1580774400000|2020-02-04 00:00:00|11062.8|11061.9|11063|11062.1|11063.5|11062.8|11062.5|11061.9|174
1580774700000|2020-02-04 00:05:00|11062.9|11062.3|11062.2|11061.6|11063.2|11062.4|11062.2|11061.5|197
1580775000000|2020-02-04 00:10:00|11062.3|11061.7|11062.4|11061.8|11062.6|11061.9|11061.6|11061|179
1580775300000|2020-02-04 00:15:00|11062.5|11061.6|11061.9|11061.3|11062.6|11061.8|11061.7|11061|128
1580775600000|2020-02-04 00:20:00|11062|11061.1|11060.8|11060.2|11062.5|11061.9|11060.4|11059.8|171
1580775900000|2020-02-04 00:25:00|11060.9|11060.3|11060.8|11060.2|11061.5|11060.8|11060.7|11060|121
1580776200000|2020-02-04 00:30:00|11060.9|11060.3|11061.6|11061|11061.7|11061|11060.7|11059.9|173
1580776500000|2020-02-04 00:35:00|11061.5|11060.9|11061.7|11061.1|11062|11061.2|11061.2|11060.5|123
1580776800000|2020-02-04 00:40:00|11061.8|11060.9|11061.1|11060.5|11062|11061.2|11061.1|11060.3|150
1580777100000|2020-02-04 00:45:00|11061.2|11060.6|11061.2|11060.3|11061.5|11060.7|11060.5|11059.9|106
1580777400000|2020-02-04 00:50:00|11061|11060.4|11060.1|11059.5|11061.2|11060.5|11060.1|11059.5|131
1580777700000|2020-02-04 00:55:00|11060.2|11059.6|11061.3|11060.7|11061.4|11060.8|11059.6|11059|195
1580778000000|2020-02-04 01:00:00|11061.5|11060.9|11062.1|11061.5|11062.6|11061.9|11059.6|11059|370
1580778300000|2020-02-04 01:05:00|11062|11061.4|11061.2|11060.6|11062.4|11061.7|11061.2|11060.6|229
1580778600000|2020-02-04 01:10:00|11061.4|11060.5|11061.3|11060.4|11061.4|11060.7|11061|11060.3|99
1580778900000|2020-02-04 01:15:00|11061.2|11060.3|11061.2|11060.6|11061.4|11060.7|11060.6|11059.9|188
1580779200000|2020-02-04 01:20:00|11061.3|11060.7|11060.3|11059.4|11061.3|11060.7|11060|11059.3|114
1580779500000|2020-02-04 01:25:00|11060.2|11059.6|11060.7|11060.1|11060.8|11060.1|11059.9|11059.3|181
1580779800000|2020-02-04 01:30:00|11060.8|11060.2|11060.7|11060.1|11061.5|11060.9|11060.5|11059.9|168
1580780100000|2020-02-04 01:35:00|11060.8|11060.2|11061.7|11061.1|11062.3|11061.6|11060.6|11059.9|238
1580780400000|2020-02-04 01:40:00|11061.8|11061.2|11061.9|11061.3|11062|11061.4|11061.1|11060.4|166
1580780700000|2020-02-04 01:45:00|11062|11061.4|11062.7|11062.1|11064.6|11063.9|11062|11061.4|315
1580781000000|2020-02-04 01:50:00|11062.6|11062|11062.6|11062|11063.7|11063|11062.6|11061.8|227
1580781300000|2020-02-04 01:55:00|11062.7|11061.8|11060.6|11060|11062.8|11062.1|11060.5|11059.8|235
1580781600000|2020-02-04 02:00:00|11060.7|11060.1|11058|11057.4|11061|11060.2|11058|11057.4|218
1580781900000|2020-02-04 02:05:00|11057.9|11057.3|11057.8|11057.2|11058.9|11058.2|11057.6|11057|181
1580782200000|2020-02-04 02:10:00|11057.7|11057.1|11057.7|11057.1|11057.9|11057.2|11056.8|11056.2|157
1580782500000|2020-02-04 02:15:00|11057.6|11057|11057.7|11057.1|11057.9|11057.3|11057.1|11056.4|173
1580782800000|2020-02-04 02:20:00|11057.8|11057.2|11057.2|11056.6|11057.9|11057.2|11057|11056.4|156
1580783100000|2020-02-04 02:25:00|11057.3|11056.4|11057.2|11056.6|11057.8|11057.2|11056.7|11056|126
1580783400000|2020-02-04 02:30:00|11057.3|11056.7|11056.7|11056.1|11057.9|11057.3|11056.5|11055.9|206
1580783700000|2020-02-04 02:35:00|11056.8|11056.2|11056.4|11055.8|11057.8|11057|11056.4|11055.8|133
1580784000000|2020-02-04 02:40:00|11056.5|11055.9|11056.3|11055.7|11056.7|11056.1|11056|11055.4|155
1580784300000|2020-02-04 02:45:00|11056.4|11055.8|11057.3|11056.7|11057.6|11056.9|11056.3|11055.7|139
1580784600000|2020-02-04 02:50:00|11057.1|11056.5|11058.3|11057.7|11058.5|11057.8|11056.8|11056|180
1580784900000|2020-02-04 02:55:00|11058.2|11057.6|11059|11058.1|11059|11058.4|11057.8|11057|201
1580785200000|2020-02-04 03:00:00|11058.9|11058.3|11059.5|11058.9|11059.6|11059|11058.5|11057.9|215
1580785500000|2020-02-04 03:05:00|11059.6|11059|11058.9|11058.3|11060.4|11059.7|11058.8|11058.1|155
1580785800000|2020-02-04 03:10:00|11058.8|11058.2|11057.9|11057.3|11058.9|11058.3|11057.8|11057|129
1580786100000|2020-02-04 03:15:00|11057.8|11057.2|11058|11057.1|11058.6|11057.7|11057.6|11057|157
1580786400000|2020-02-04 03:20:00|11057.8|11057.2|11057.7|11057.1|11057.9|11057.2|11056.8|11056.2|104
1580786700000|2020-02-04 03:25:00|11057.8|11057.2|11056.5|11055.9|11058.1|11057.4|11055.9|11055.3|191
1580787000000|2020-02-04 03:30:00|11056.2|11055.6|11059.3|11058.7|11059.5|11058.8|11055.9|11055.2|552
1580787300000|2020-02-04 03:35:00|11059.1|11058.5|11057.2|11056.6|11059.4|11058.7|11057.2|11056.5|401
1580787600000|2020-02-04 03:40:00|11057.1|11056.5|11057.9|11057.3|11058.1|11057.5|11056.7|11056.1|226
1580787900000|2020-02-04 03:45:00|11057.8|11057.2|11057.8|11057.2|11058.6|11057.8|11057.8|11057.1|183
1580788200000|2020-02-04 03:50:00|11057.7|11057.1|11058.9|11058.3|11059.1|11058.4|11057.4|11056.8|162
1580788500000|2020-02-04 03:55:00|11058.8|11058.2|11058.3|11057.7|11058.9|11058.3|11058.2|11057.6|83
1580788800000|2020-02-04 04:00:00|11058.5|11057.6|11058.9|11058.3|11059.1|11058.3|11057.8|11057.2|120
1580789100000|2020-02-04 04:05:00|11059|11058.1|11059.2|11058.6|11059.7|11059|11058.9|11058.1|116
1580789400000|2020-02-04 04:10:00|11059.3|11058.7|11059.8|11059.2|11059.9|11059.3|11059.2|11058.5|112
1580789700000|2020-02-04 04:15:00|11059.7|11059.1|11059.3|11058.7|11060.1|11059.5|11059.2|11058.5|114
1580790000000|2020-02-04 04:20:00|11059.4|11058.8|11059.8|11059.2|11060|11059.4|11059|11058.4|83
1580790300000|2020-02-04 04:25:00|11059.7|11059.1|11060.2|11059.6|11060.6|11060|11059.7|11059.1|122
1580790600000|2020-02-04 04:30:00|11060.3|11059.7|11060.2|11059.6|11060.5|11059.9|11059.8|11059.2|153
1580790900000|2020-02-04 04:35:00|11060.1|11059.5|11060.9|11060.3|11061|11060.4|11060|11059.4|158
1580791200000|2020-02-04 04:40:00|11061|11060.4|11061.2|11060.6|11061.3|11060.7|11060.9|11060.3|100
1580791500000|2020-02-04 04:45:00|11061.1|11060.5|11061.4|11060.8|11061.5|11060.8|11060.7|11060|152
1580791800000|2020-02-04 04:50:00|11061.3|11060.7|11060.8|11060.2|11061.5|11060.8|11060.7|11060.1|91
1580792100000|2020-02-04 04:55:00|11060.7|11060.1|11060.3|11059.7|11060.9|11060.3|11060.2|11059.5|95
1580792400000|2020-02-04 05:00:00|11060.2|11059.6|11060.3|11059.7|11060.8|11060|11060.2|11059.5|107
1580792700000|2020-02-04 05:05:00|11060.4|11059.8|11059.9|11059.3|11060.4|11059.8|11059.8|11059.1|80
1580793000000|2020-02-04 05:10:00|11060|11059.4|11060.1|11059.5|11060.6|11060|11059.9|11059.3|123
1580793300000|2020-02-04 05:15:00|11060.2|11059.6|11061.2|11060.6|11061.3|11060.7|11060.1|11059.5|103
1580793600000|2020-02-04 05:20:00|11061.3|11060.7|11060.8|11060.2|11061.4|11060.8|11060.6|11060|131
1580793900000|2020-02-04 05:25:00|11060.9|11060.3|11060.9|11060|11061|11060.4|11060.7|11059.9|117
1580794200000|2020-02-04 05:30:00|11060.8|11060.2|11062.8|11062.2|11063.8|11063.2|11060.7|11060.1|188
1580794500000|2020-02-04 05:35:00|11062.9|11062.3|11060.3|11059.7|11063|11062.3|11060.3|11059.5|282
1580794800000|2020-02-04 05:40:00|11060.4|11059.5|11060.3|11059.7|11061.1|11060.4|11060.1|11059.3|195
1580795100000|2020-02-04 05:45:00|11060.2|11059.6|11058.8|11058.2|11060.2|11059.6|11058.8|11058|198
1580795400000|2020-02-04 05:50:00|11059|11058.1|11059.2|11058.6|11059.5|11058.8|11058.7|11058.1|94
1580795700000|2020-02-04 05:55:00|11059.3|11058.7|11058.9|11058.3|11060|11059.2|11058.2|11057.4|249
1580796000000|2020-02-04 06:00:00|11058.8|11058.2|11061.3|11060.7|11061.8|11061.1|11058.7|11058|315
1580796300000|2020-02-04 06:05:00|11061.4|11060.8|11061.5|11060.9|11062|11061.3|11060.7|11060|193
1580796600000|2020-02-04 06:10:00|11061.4|11060.8|11060.9|11060.3|11061.5|11060.9|11060.2|11059.5|154
1580796900000|2020-02-04 06:15:00|11061|11060.4|11060.8|11060.2|11061.1|11060.4|11060.4|11059.7|172
1580797200000|2020-02-04 06:20:00|11060.7|11060.1|11062.9|11062.3|11063.1|11062.4|11060.2|11059.5|309
1580797500000|2020-02-04 06:25:00|11063|11062.1|11061.6|11061|11063.1|11062.4|11061.4|11060.8|324
1580797800000|2020-02-04 06:30:00|11061.5|11060.9|11061.9|11061.3|11062.1|11061.4|11061.4|11060.6|127
1580798100000|2020-02-04 06:35:00|11061.8|11061.2|11063.9|11063.3|11064.1|11063.4|11061.8|11061.1|225
1580798400000|2020-02-04 06:40:00|11064|11063.4|11062|11061.4|11064.1|11063.5|11061.7|11061.1|258
1580798700000|2020-02-04 06:45:00|11062.2|11061.3|11059.7|11059.1|11062.6|11061.9|11059.6|11058.9|315
1580799000000|2020-02-04 06:50:00|11059.8|11059.2|11060.5|11059.9|11060.7|11060|11059.4|11058.7|223
1580799300000|2020-02-04 06:55:00|11060.7|11060.1|11059.5|11058.9|11060.9|11060.2|11058.7|11058.1|274
1580799600000|2020-02-04 07:00:00|11059.6|11058.7|11057|11056.4|11059.6|11058.7|11056.1|11055.4|464
1580799900000|2020-02-04 07:05:00|11056.9|11056.3|11055.4|11054.8|11057.2|11056.6|11055.3|11054.7|304
1580800200000|2020-02-04 07:10:00|11055.3|11054.7|11053.8|11053.2|11055.5|11054.8|11053|11052.4|400
1580800500000|2020-02-04 07:15:00|11053.9|11053.3|11054.3|11053.7|11055.1|11054.3|11052.8|11052.2|275
1580800800000|2020-02-04 07:20:00|11054.2|11053.6|11054.8|11054.2|11056.3|11055.6|11054.2|11053.5|283
1580801100000|2020-02-04 07:25:00|11054.7|11054.1|11051.9|11051|11054.9|11054.3|11051.4|11050.8|474
1580801400000|2020-02-04 07:30:00|11051.7|11051.1|11052.5|11051.9|11052.7|11052.1|11050.7|11050|396
1580801700000|2020-02-04 07:35:00|11052.6|11052|11050.8|11050.2|11053.1|11052.5|11049.5|11048.9|359
1580802000000|2020-02-04 07:40:00|11050.9|11050.3|11050.6|11050|11051.6|11051|11049.5|11048.9|380
1580802300000|2020-02-04 07:45:00|11050.7|11050.1|11050.7|11050.1|11052.2|11051.5|11049.5|11048.9|308
1580802600000|2020-02-04 07:50:00|11050.8|11050.2|11052.4|11051.8|11052.6|11051.9|11049.7|11048.9|328
1580802900000|2020-02-04 07:55:00|11052.5|11051.9|11050.5|11049.9|11053|11052.4|11049.2|11048.6|448
1580803200000|2020-02-04 08:00:00|11050.4|11049.8|11051.5|11050.9|11052.7|11052.1|11050|11049.4|601
1580803500000|2020-02-04 08:05:00|11051.4|11050.8|11057.1|11056.5|11057.5|11056.6|11050.6|11050|636
1580803800000|2020-02-04 08:10:00|11057|11056.4|11056.5|11055.9|11059.1|11058.5|11055.3|11054.7|786
1580804100000|2020-02-04 08:15:00|11056.4|11055.8|11058.5|11057.9|11059.1|11058.4|11056.3|11055.7|560
1580804400000|2020-02-04 08:20:00|11058.4|11057.8|11055.5|11054.9|11058.7|11058|11055.4|11054.8|562
1580804700000|2020-02-04 08:25:00|11055.4|11054.8|11055.5|11054.9|11056.6|11055.8|11052.2|11051.6|610
1580805000000|2020-02-04 08:30:00|11055.6|11055|11057.3|11056.7|11057.5|11056.8|11054.7|11054|402
1580805300000|2020-02-04 08:35:00|11057.4|11056.5|11057.2|11056.6|11058.3|11057.7|11055.1|11054.5|441
1580805600000|2020-02-04 08:40:00|11057.1|11056.5|11056.3|11055.7|11057.9|11057.3|11056.2|11055.4|368
1580805900000|2020-02-04 08:45:00|11056.2|11055.6|11055.2|11054.6|11056.2|11055.6|11054.2|11053.5|385
1580806200000|2020-02-04 08:50:00|11055.3|11054.7|11057.5|11056.9|11057.8|11057.2|11052.8|11052.2|457
1580806500000|2020-02-04 08:55:00|11057.4|11056.8|11058.2|11057.6|11059.7|11059.1|11057.2|11056.4|518
1580806800000|2020-02-04 09:00:00|11058.1|11057.5|11060.2|11059.6|11060.3|11059.7|11054.6|11054|545
1580807100000|2020-02-04 09:05:00|11060.3|11059.7|11060.3|11059.7|11061.4|11060.8|11058.6|11057.9|558
1580807400000|2020-02-04 09:10:00|11060.2|11059.6|11059.2|11058.6|11061.3|11060.7|11058.6|11058|398
1580807700000|2020-02-04 09:15:00|11059.3|11058.7|11058.4|11057.8|11059.5|11058.9|11057.8|11057.2|368
1580808000000|2020-02-04 09:20:00|11058.6|11058|11055.7|11055.1|11059|11058.4|11054.7|11054.1|386
1580808300000|2020-02-04 09:25:00|11055.8|11055.2|11057.3|11056.7|11057.7|11057|11055.3|11054.7|364
1580808600000|2020-02-04 09:30:00|11057.2|11056.6|11056.4|11055.8|11058.3|11057.7|11055.4|11054.8|349
1580808900000|2020-02-04 09:35:00|11056.5|11055.9|11059.8|11059.2|11060|11059.4|11056.4|11055.8|490
1580809200000|2020-02-04 09:40:00|11059.9|11059.3|11057.3|11056.7|11060.5|11059.9|11056.7|11056.1|453
1580809500000|2020-02-04 09:45:00|11057.4|11056.8|11057.4|11056.8|11058.2|11057.6|11056.4|11055.8|370
1580809800000|2020-02-04 09:50:00|11057.5|11056.9|11055.8|11055.2|11057.5|11056.9|11055.6|11054.9|390
1580810100000|2020-02-04 09:55:00|11056|11055.4|11056.3|11055.4|11057.6|11057|11053.2|11052.6|543
1580810400000|2020-02-04 10:00:00|11056.2|11055.3|11054.7|11054.1|11056.8|11056|11054.3|11053.7|358
1580810700000|2020-02-04 10:05:00|11054.8|11054.2|11055.8|11055.2|11056.5|11055.8|11054.2|11053.6|370
1580811000000|2020-02-04 10:10:00|11055.9|11055.3|11055.2|11054.6|11057.4|11056.8|11054.7|11054.1|330
1580811300000|2020-02-04 10:15:00|11055.3|11054.7|11051.7|11051.1|11055.3|11054.7|11051.7|11051.1|396
1580811600000|2020-02-04 10:20:00|11051.6|11051|11050.9|11050.3|11052.4|11051.8|11050.2|11049.6|348
1580811900000|2020-02-04 10:25:00|11050.8|11050.2|11052.4|11051.8|11052.5|11051.9|11050.7|11050.1|246
1580812200000|2020-02-04 10:30:00|11052.5|11051.9|11051.5|11050.9|11052.8|11052.2|11049.8|11049.2|351
1580812500000|2020-02-04 10:35:00|11051.6|11051|11052.4|11051.8|11053.1|11052.5|11051.2|11050.6|303
1580812800000|2020-02-04 10:40:00|11052.5|11051.9|11053.7|11053.1|11054.1|11053.5|11052.1|11051.5|384
1580813100000|2020-02-04 10:45:00|11053.8|11053.2|11054|11053.4|11055.2|11054.6|11052.8|11052.2|243
1580813400000|2020-02-04 10:50:00|11053.9|11053.3|11053.3|11052.7|11054.6|11053.9|11052.9|11052.3|246
1580813700000|2020-02-04 10:55:00|11053.4|11052.8|11055.9|11055.3|11056.4|11055.8|11053.3|11052.7|259
1580814000000|2020-02-04 11:00:00|11055.6|11055|11057.7|11057.1|11058.4|11057.8|11055.2|11054.6|266
1580814300000|2020-02-04 11:05:00|11057.6|11057|11055.8|11055.2|11058|11057.4|11055.7|11055.1|281
1580814600000|2020-02-04 11:10:00|11055.7|11055.1|11055|11054.4|11056.4|11055.8|11054.6|11054|236
1580814900000|2020-02-04 11:15:00|11054.9|11054.3|11055.9|11055.3|11056.1|11055.5|11054.2|11053.6|286
1580815200000|2020-02-04 11:20:00|11056|11055.4|11055.3|11054.7|11056.7|11056.1|11054.7|11054.1|196
1580815500000|2020-02-04 11:25:00|11055.2|11054.6|11054.7|11054.1|11055.3|11054.7|11053.9|11053.3|192
1580815800000|2020-02-04 11:30:00|11054.8|11054.2|11054.5|11053.9|11055|11054.4|11053.3|11052.7|232
1580816100000|2020-02-04 11:35:00|11054.4|11053.8|11055.3|11054.7|11055.4|11054.8|11053.3|11052.7|215
1580816400000|2020-02-04 11:40:00|11055.5|11054.9|11055.2|11054.6|11056.2|11055.5|11053.3|11052.7|304
1580816700000|2020-02-04 11:45:00|11055.4|11054.8|11054.2|11053.6|11055.5|11054.9|11054|11053.4|279
1580817000000|2020-02-04 11:50:00|11054.1|11053.5|11053.5|11052.9|11054.4|11053.8|11053.4|11052.8|148
1580817300000|2020-02-04 11:55:00|11053.4|11052.8|11054.4|11053.8|11054.5|11053.9|11052.6|11052|257
1580817600000|2020-02-04 12:00:00|11054.3|11053.7|11051.8|11051.2|11054.5|11053.9|11051.7|11051.1|221
1580817900000|2020-02-04 12:05:00|11051.9|11051.3|11048.9|11048.3|11053.1|11052.5|11047.4|11046.7|438
1580818200000|2020-02-04 12:10:00|11049|11048.4|11049.3|11048.7|11050.6|11050|11048.2|11047.6|370
1580818500000|2020-02-04 12:15:00|11049.2|11048.6|11050.4|11049.8|11050.5|11049.9|11049.2|11048.6|283
1580818800000|2020-02-04 12:20:00|11050.3|11049.7|11051.7|11051.1|11052|11051.4|11050.2|11049.6|232
1580819100000|2020-02-04 12:25:00|11051.6|11051|11050.9|11050.3|11052.7|11052.1|11050.6|11050|310
1580819400000|2020-02-04 12:30:00|11050.8|11050.2|11050.3|11049.7|11051.3|11050.7|11050.2|11049.6|278
1580819700000|2020-02-04 12:35:00|11050.4|11049.8|11047|11046.4|11050.6|11050|11046.6|11046|305
1580820000000|2020-02-04 12:40:00|11046.9|11046.3|11045|11044.4|11047.2|11046.6|11043.7|11043.1|357
1580820300000|2020-02-04 12:45:00|11045.1|11044.5|11046.3|11045.7|11047|11046.4|11043.7|11043.1|338
1580820600000|2020-02-04 12:50:00|11046.2|11045.6|11043.6|11043|11047|11046.4|11043.4|11042.8|265
1580820900000|2020-02-04 12:55:00|11043.5|11042.9|11044.4|11043.8|11045.6|11045|11043.4|11042.8|420
1580821200000|2020-02-04 13:00:00|11044.2|11043.6|11045.5|11044.9|11046.5|11045.9|11043.6|11043|375
1580821500000|2020-02-04 13:05:00|11045.4|11044.8|11046.9|11046.3|11047.8|11047.2|11045.4|11044.8|323
1580821800000|2020-02-04 13:10:00|11046.8|11046.2|11048|11047.4|11048.4|11047.8|11046.3|11045.7|312
1580822100000|2020-02-04 13:15:00|11048.1|11047.5|11050.6|11050|11050.6|11050|11047.9|11047.3|206
1580822400000|2020-02-04 13:20:00|11050.5|11049.9|11048.4|11047.8|11051.1|11050.5|11047.9|11047.3|335
1580822700000|2020-02-04 13:25:00|11048.3|11047.7|11049.3|11048.7|11049.5|11048.9|11046.3|11045.7|406
1580823000000|2020-02-04 13:30:00|11049.4|11048.8|11050|11049.4|11051.2|11050.6|11048.1|11047.5|507
1580823300000|2020-02-04 13:35:00|11049.9|11049.3|11048|11047.4|11051|11050.4|11047.8|11047.2|366
1580823600000|2020-02-04 13:40:00|11047.9|11047.3|11047.1|11046.5|11048|11047.4|11046.1|11045.5|420
1580823900000|2020-02-04 13:45:00|11047|11046.4|11048.5|11047.9|11049.2|11048.6|11047|11046.4|361
1580824200000|2020-02-04 13:50:00|11048.6|11048|11048.9|11048.3|11049.9|11049.3|11047.6|11047|252
1580824500000|2020-02-04 13:55:00|11048.7|11048.1|11044.8|11044.2|11048.8|11048.2|11044.1|11043.5|457
1580824800000|2020-02-04 14:00:00|11044.7|11044.1|11044.9|11044.3|11046.6|11046|11043.8|11043.2|461
1580825100000|2020-02-04 14:05:00|11044.8|11044.2|11045.8|11045.2|11047|11046.4|11044.3|11043.7|400
1580825400000|2020-02-04 14:10:00|11045.9|11045.3|11046.6|11046|11046.8|11046.2|11043.8|11043|454
1580825700000|2020-02-04 14:15:00|11046.7|11046.1|11045.8|11045.2|11047|11046.4|11045.4|11044.7|349
1580826000000|2020-02-04 14:20:00|11045.6|11045|11046.1|11045.5|11046.9|11046.3|11044.4|11043.8|320
1580826300000|2020-02-04 14:25:00|11046|11045.4|11046.6|11046|11047.1|11046.5|11045.7|11045.1|384
1580826600000|2020-02-04 14:30:00|11046.7|11046.1|11045|11044.4|11047.1|11046.4|11044.5|11043.9|591
1580826900000|2020-02-04 14:35:00|11044.9|11044.3|11044.6|11044|11045.2|11044.6|11042.4|11041.8|548
1580827200000|2020-02-04 14:40:00|11044.5|11043.9|11044.2|11043.6|11044.9|11044.3|11043.2|11042.6|435
1580827500000|2020-02-04 14:45:00|11044.3|11043.4|11043|11042.4|11044.7|11044.1|11042.1|11041.5|587
1580827800000|2020-02-04 14:50:00|11042.9|11042.3|11044.1|11043.5|11044.3|11043.7|11041.2|11040.5|490
1580828100000|2020-02-04 14:55:00|11044.2|11043.6|11045.1|11044.2|11045.8|11045.2|11044.1|11043.5|419
1580828400000|2020-02-04 15:00:00|11045|11044.1|11047.7|11047.1|11048.8|11048.2|11043.7|11043.1|607
1580828700000|2020-02-04 15:05:00|11047.8|11047.2|11044.9|11044.3|11048.4|11047.8|11044.4|11043.7|367
1580829000000|2020-02-04 15:10:00|11044.8|11044.2|11044.5|11043.9|11046.9|11046.3|11043.6|11042.9|454
1580829300000|2020-02-04 15:15:00|11044.6|11044|11046.3|11045.7|11046.4|11045.7|11044.4|11043.8|369
1580829600000|2020-02-04 15:20:00|11046.2|11045.6|11045|11044.4|11046.9|11046.3|11044.2|11043.6|364
1580829900000|2020-02-04 15:25:00|11044.9|11044.3|11037.9|11037|11044.9|11044.3|11036.9|11036.3|584
1580830200000|2020-02-04 15:30:00|11037.7|11037.1|11038.1|11037.5|11040.3|11039.7|11037|11036.4|784
1580830500000|2020-02-04 15:35:00|11038.2|11037.6|11036.5|11035.9|11039.3|11038.7|11036.4|11035.8|550
1580830800000|2020-02-04 15:40:00|11036.4|11035.8|11036.6|11036|11036.8|11036.2|11033.5|11032.9|541
1580831100000|2020-02-04 15:45:00|11036.7|11036.1|11035.7|11035.1|11037.2|11036.6|11034.7|11034.1|411
1580831400000|2020-02-04 15:50:00|11035.8|11035.2|11041.4|11040.8|11041.5|11040.9|11035.2|11034.6|570
1580831700000|2020-02-04 15:55:00|11041.3|11040.7|11038.6|11038|11042.4|11041.8|11038.3|11037.7|668
1580832000000|2020-02-04 16:00:00|11038.7|11038.1|11038.2|11037.6|11038.7|11038.1|11036.4|11035.8|475
1580832300000|2020-02-04 16:05:00|11038.3|11037.7|11036.1|11035.5|11039.3|11038.7|11035.9|11035.3|358
1580832600000|2020-02-04 16:10:00|11036.2|11035.6|11036.8|11036.2|11037.6|11037|11035.6|11035|342
1580832900000|2020-02-04 16:15:00|11036.9|11036.3|11036.2|11035.6|11037.3|11036.7|11035.5|11034.9|300
1580833200000|2020-02-04 16:20:00|11036|11035.4|11033.2|11032.6|11036.2|11035.6|11033.2|11032.6|291
1580833500000|2020-02-04 16:25:00|11033.3|11032.7|11035.7|11035.1|11036.6|11036|11033.3|11032.7|426
1580833800000|2020-02-04 16:30:00|11035.6|11035|11036.3|11035.7|11036.6|11036|11033.8|11033.2|362
1580834100000|2020-02-04 16:35:00|11036.2|11035.6|11036.3|11035.7|11036.8|11036.2|11034.1|11033.5|295
1580834400000|2020-02-04 16:40:00|11036.2|11035.6|11035.6|11034.7|11036.9|11036.1|11035.3|11034.6|378
1580834700000|2020-02-04 16:45:00|11035.4|11034.8|11040.5|11039.9|11040.6|11040|11035.3|11034.6|444
1580835000000|2020-02-04 16:50:00|11040.6|11040|11041.4|11040.8|11041.4|11040.8|11039.7|11039.1|354
1580835300000|2020-02-04 16:55:00|11041.5|11040.9|11043.2|11042.6|11043.5|11042.9|11041.2|11040.6|326
1580835600000|2020-02-04 17:00:00|11043.1|11042.5|11044.7|11044.1|11045.6|11044.9|11042.8|11042.2|454
1580835900000|2020-02-04 17:05:00|11044.6|11044|11043.6|11043|11044.9|11044.3|11042.7|11041.9|414
1580836200000|2020-02-04 17:10:00|11043.5|11042.9|11042|11041.4|11043.6|11043|11040.9|11040.3|453
1580836500000|2020-02-04 17:15:00|11041.8|11041.2|11041.6|11041|11042.7|11042|11040.5|11039.8|487
1580836800000|2020-02-04 17:20:00|11041.7|11041.1|11039.7|11039.1|11041.7|11041.1|11039.3|11038.7|334
1580837100000|2020-02-04 17:25:00|11039.8|11039.2|11043.4|11042.8|11044.4|11043.8|11039.6|11039|256
1580837400000|2020-02-04 17:30:00|11043.5|11042.9|11042.8|11042.2|11044.3|11043.7|11042.8|11042.2|231
1580837700000|2020-02-04 17:35:00|11042.9|11042.3|11040.9|11040.3|11042.9|11042.3|11040.8|11040.2|226
1580838000000|2020-02-04 17:40:00|11040.8|11040.2|11040.2|11039.6|11041|11040.4|11038.7|11038.1|193
1580838300000|2020-02-04 17:45:00|11040.1|11039.5|11039.3|11038.7|11040.9|11040.3|11039.2|11038.6|232
1580838600000|2020-02-04 17:50:00|11039.2|11038.6|11041|11040.4|11041.3|11040.7|11039.2|11038.6|247
1580838900000|2020-02-04 17:55:00|11040.9|11040.3|11037.5|11036.9|11041|11040.4|11036.9|11036.3|373
1580839200000|2020-02-04 18:00:00|11037.2|11036.6|11040.4|11039.8|11040.6|11039.9|11036.8|11036.2|343
1580839500000|2020-02-04 18:05:00|11040.3|11039.7|11041.7|11041.1|11042|11041.3|11039.9|11039.3|269
1580839800000|2020-02-04 18:10:00|11042.1|11041.5|11043.5|11042.9|11043.7|11043.1|11041.7|11041|160
1580840100000|2020-02-04 18:15:00|11043.4|11042.8|11043.9|11043.3|11045|11044.4|11042.9|11042.3|182
1580840400000|2020-02-04 18:20:00|11043.8|11043.2|11042.8|11042.2|11043.9|11043.3|11042.6|11042|139
1580840700000|2020-02-04 18:25:00|11042.7|11042.1|11042.2|11041.6|11043.1|11042.4|11042|11041.3|152
1580841000000|2020-02-04 18:30:00|11042.3|11041.7|11041.9|11041.3|11042.7|11042.1|11041.4|11040.8|88
1580841300000|2020-02-04 18:35:00|11042|11041.4|11040.9|11040.3|11042.1|11041.5|11040.9|11040.3|144
1580841600000|2020-02-04 18:40:00|11041|11040.4|11041.4|11040.8|11041.8|11041.2|11040.9|11040.3|113
1580841900000|2020-02-04 18:45:00|11041.3|11040.7|11040.6|11040|11041.4|11040.8|11039.6|11039|154
1580842200000|2020-02-04 18:50:00|11040.7|11040.1|11042.5|11041.9|11042.9|11042.3|11040.7|11040.1|161
1580842500000|2020-02-04 18:55:00|11042.7|11042.1|11041.4|11040.8|11042.7|11042.1|11040.7|11040.1|186
1580842800000|2020-02-04 19:00:00|11041.3|11040.7|11041.3|11040.7|11042.1|11041.5|11041.2|11040.6|136
1580843100000|2020-02-04 19:05:00|11041.2|11040.6|11041.8|11041.2|11041.8|11041.2|11040.8|11040.2|135
1580843400000|2020-02-04 19:10:00|11041.7|11041.1|11040.9|11040.3|11041.9|11041.3|11040.6|11040|220
1580843700000|2020-02-04 19:15:00|11041|11040.4|11040.8|11040.2|11041.5|11040.9|11040.8|11040.1|125
1580844000000|2020-02-04 19:20:00|11040.9|11040.3|11042.4|11041.8|11042.5|11041.9|11040.8|11040.2|148
1580844300000|2020-02-04 19:25:00|11042.3|11041.7|11042.5|11041.9|11043.1|11042.4|11041.9|11041.3|146
1580844600000|2020-02-04 19:30:00|11042.6|11042|11044.4|11043.8|11044.5|11043.9|11042.5|11041.9|199
1580844900000|2020-02-04 19:35:00|11044.5|11043.9|11044.3|11043.7|11044.6|11044|11043.4|11042.8|128
1580845200000|2020-02-04 19:40:00|11044.4|11043.8|11043.5|11042.9|11044.5|11043.9|11043.3|11042.7|131
1580845500000|2020-02-04 19:45:00|11043.6|11043|11044.4|11043.8|11044.5|11043.9|11043.4|11042.8|94
1580845800000|2020-02-04 19:50:00|11044.3|11043.7|11044.5|11043.9|11044.6|11043.9|11043.5|11042.9|104
1580846100000|2020-02-04 19:55:00|11044.4|11043.8|11042.3|11041.7|11044.8|11044.2|11042|11041.4|290
1580846400000|2020-02-04 20:00:00|11042.4|11041.8|11043.5|11042.9|11044.1|11043.5|11042.4|11041.8|201
1580846700000|2020-02-04 20:05:00|11043.4|11042.8|11043|11042.4|11043.7|11043|11042.9|11042.3|155
1580847000000|2020-02-04 20:10:00|11043.1|11042.5|11043.4|11042.8|11043.9|11043.3|11042.9|11042.3|120
1580847300000|2020-02-04 20:15:00|11043.2|11042.6|11042|11041.4|11043.2|11042.6|11041.7|11041.1|133
1580847600000|2020-02-04 20:20:00|11042.1|11041.5|11042.1|11041.5|11042.6|11042|11041.5|11040.9|171
1580847900000|2020-02-04 20:25:00|11042.2|11041.6|11043.7|11043.1|11043.9|11043.2|11041.9|11041.3|137
1580848200000|2020-02-04 20:30:00|11043.6|11043|11044.2|11043.6|11044.6|11043.9|11043.4|11042.8|144
1580848500000|2020-02-04 20:35:00|11044.1|11043.5|11043.5|11042.9|11044.3|11043.5|11043.5|11042.9|121
1580848800000|2020-02-04 20:40:00|11043.6|11043|11044.6|11044|11044.7|11044|11043.5|11042.9|263
1580849100000|2020-02-04 20:45:00|11044.5|11043.9|11043.4|11042.8|11044.8|11044.2|11043|11042.3|170
1580849400000|2020-02-04 20:50:00|11043.3|11042.7|11043.3|11042.4|11043.8|11043.1|11042.7|11042.1|253
1580849700000|2020-02-04 20:55:00|11043.2|11042.3|11044.7|11044.1|11045.1|11044.5|11043.1|11042.3|234
1580850000000|2020-02-04 21:00:00|11044.6|11044|11045.7|11045.1|11045.8|11045.2|11044.6|11044|179
1580850300000|2020-02-04 21:05:00|11045.8|11045.2|11045.6|11045|11045.8|11045.2|11045.3|11044.6|101
1580850600000|2020-02-04 21:10:00|11045.5|11044.9|11044.8|11044.2|11045.8|11045.2|11044.8|11044.2|110
1580850900000|2020-02-04 21:15:00|11044.7|11044.1|11044.5|11043.9|11045.7|11045|11044.5|11043.8|96
1580851200000|2020-02-04 21:20:00|11044.3|11043.7|11045|11044.4|11045|11044.4|11044|11043.3|97
1580851500000|2020-02-04 21:25:00|11044.9|11044.3|11046|11045.4|11046.1|11045.5|11044.5|11043.8|101
1580851800000|2020-02-04 21:30:00|11046.1|11045.5|11045.8|11045.2|11046.3|11045.6|11045.7|11044.8|138
1580852100000|2020-02-04 21:35:00|11046|11045.1|11046|11045.1|11046.2|11045.5|11045.8|11045.1|155
1580852400000|2020-02-04 21:40:00|11046.1|11045.2|11044.3|11043.7|11046.1|11045.3|11044.2|11043.6|221
1580852700000|2020-02-04 21:45:00|11044.6|11043.8|11045.5|11044.6|11045.9|11045|11044.6|11043.8|170
1580853000000|2020-02-04 21:50:00|11045.6|11044.7|11045.4|11044.5|11046.2|11045.4|11045.2|11044.4|175
1580853300000|2020-02-04 21:55:00|11045.3|11044.4|11045.1|11044|11045.7|11044.7|11044.4|11043.5|180
1580853600000|2020-02-04 22:00:00|11045.2|11044.1|11045.8|11044.2|11045.9|11044.2|11044.6|11042.1|64
1580853900000|2020-02-04 22:05:00|11045.7|11044|11044.4|11043|11045.9|11044.2|11043.8|11042.6|296
1580854200000|2020-02-04 22:10:00|11044.5|11043.1|11045.3|11043.2|11045.7|11043.7|11044.3|11043|227
1580854500000|2020-02-04 22:15:00|11045.4|11043.3|11044.7|11041.3|11046|11044.8|11043.8|11040.6|340
1580854800000|2020-02-04 22:20:00|11044.6|11041|11045.4|11040.4|11045.9|11041.9|11043.7|11040.2|319
1580855100000|2020-02-04 22:25:00|11045.3|11040.5|11045.1|11040.4|11045.7|11041.3|11044.8|11040.3|257
1580855400000|2020-02-04 22:30:00|11045.2|11040.9|11046.3|11042.6|11047|11043.8|11044.8|11040.9|774
1580855700000|2020-02-04 22:35:00|11046.4|11042.7|11045.7|11043.1|11046.9|11043.8|11045.3|11041.5|911
1580856000000|2020-02-04 22:40:00|11045.8|11043|11045.8|11041.8|11046.2|11043.3|11044.4|11041|600
1580856300000|2020-02-04 22:45:00|11045.5|11042.2|11045.7|11043.8|11046.1|11043.8|11044.3|11041.9|346
1580856600000|2020-02-04 22:50:00|11045.6|11043.7|11046|11043.8|11046.6|11044.2|11044.9|11041.4|547
1580856900000|2020-02-04 22:55:00|11046.2|11043.7|11046|11044.3|11046.6|11044.8|11045.3|11041.9|446
1580857200000|2020-02-04 23:00:00|11045.9|11044.4|11046.2|11045.2|11046.6|11045.5|11045.7|11044|352
1580857500000|2020-02-04 23:05:00|11046.3|11045.1|11046|11045.1|11046.5|11045.5|11045.7|11044.5|147
1580857800000|2020-02-04 23:10:00|11046.1|11044.9|11046.1|11045.2|11046.5|11045.5|11045.5|11044.6|187
1580858100000|2020-02-04 23:15:00|11046.2|11045.3|11046.2|11045.3|11046.3|11045.4|11046|11045.1|36
1580858400000|2020-02-04 23:20:00|11046.3|11045.4|11045.7|11044.8|11046.3|11045.4|11045.6|11044.7|72
1580858700000|2020-02-04 23:25:00|11045.6|11044.7|11045.7|11044.8|11045.8|11044.9|11045.3|11044.4|87
1580859000000|2020-02-04 23:30:00|11045.8|11044.9|11045.2|11044.3|11045.8|11044.9|11045.2|11044.3|84
1580859300000|2020-02-04 23:35:00|11045.3|11044.4|11045.1|11044.2|11045.3|11044.4|11044.9|11044|75
1580859600000|2020-02-04 23:40:00|11045.2|11044.3|11045.7|11044.8|11045.9|11045|11044.5|11043.6|109
1580859900000|2020-02-04 23:45:00|11045.8|11044.9|11045.1|11044.2|11045.9|11045|11045|11044.1|73
1580860200000|2020-02-04 23:50:00|11045|11044.1|11045.1|11044.2|11045.3|11044.4|11045|11044.1|80
1580860500000|2020-02-04 23:55:00|11045.2|11044.3|11045.2|11044.3|11045.3|11044.4|11044.9|11044.2|84
1580860800000|2020-02-05 00:00:00|11045|11044.1|11043.1|11042.5|11045.4|11044.6|11042.5|11041.8|318
1580861100000|2020-02-05 00:05:00|11043|11042.4|11043.6|11043|11043.8|11043.2|11042.9|11042.2|193
1580861400000|2020-02-05 00:10:00|11043.5|11042.9|11044.2|11043.6|11044.5|11043.7|11043.4|11042.8|224
1580861700000|2020-02-05 00:15:00|11044.1|11043.5|11044.2|11043.6|11044.4|11043.8|11044|11043.3|120
1580862000000|2020-02-05 00:20:00|11044.3|11043.7|11044.7|11044.1|11044.9|11044.3|11044.1|11043.5|146
1580862300000|2020-02-05 00:25:00|11044.8|11044.2|11044|11043.4|11044.8|11044.2|11043.9|11043.1|121
1580862600000|2020-02-05 00:30:00|11043.9|11043.3|11044.6|11044|11044.9|11044.2|11043.9|11043.3|164
1580862900000|2020-02-05 00:35:00|11044.5|11043.9|11045|11044.4|11045.1|11044.5|11044.3|11043.6|130
1580863200000|2020-02-05 00:40:00|11044.9|11044.3|11044.8|11044.2|11045.2|11044.5|11044.5|11043.8|119
1580863500000|2020-02-05 00:45:00|11044.9|11044.3|11044.6|11044|11045.2|11044.4|11044.4|11043.7|163
1580863800000|2020-02-05 00:50:00|11044.7|11043.8|11043.5|11042.9|11044.7|11044.1|11043.4|11042.7|139
1580864100000|2020-02-05 00:55:00|11043.3|11042.4|11043.6|11043|11044.2|11043.6|11043.1|11042.4|176
1580864400000|2020-02-05 01:00:00|11043.7|11043.1|11043.8|11043.2|11044.3|11043.6|11043.3|11042.7|243
1580864700000|2020-02-05 01:05:00|11043.9|11043.3|11042.6|11042|11043.9|11043.3|11042.6|11042|133
1580865000000|2020-02-05 01:10:00|11042.7|11042.1|11042.2|11041.3|11043.1|11042.4|11041.9|11041.2|109
1580865300000|2020-02-05 01:15:00|11042.3|11041.4|11042.6|11042|11042.7|11042.1|11042.1|11041.2|123
1580865600000|2020-02-05 01:20:00|11042.7|11042.1|11042|11041.4|11042.9|11042.2|11041.7|11041.1|150
1580865900000|2020-02-05 01:25:00|11041.9|11041.3|11042.7|11042.1|11043.3|11042.5|11041.8|11041.2|159
1580866200000|2020-02-05 01:30:00|11042.8|11042.2|11042.7|11042.1|11043.4|11042.8|11042.3|11041.6|302
1580866500000|2020-02-05 01:35:00|11042.6|11042|11042.9|11042.3|11043|11042.4|11042.4|11041.7|186
1580866800000|2020-02-05 01:40:00|11042.8|11042.2|11041.2|11040.3|11042.9|11042.3|11041|11040.1|237
1580867100000|2020-02-05 01:45:00|11041.3|11040.4|11040.2|11039.6|11041.3|11040.6|11040.1|11039.4|182
1580867400000|2020-02-05 01:50:00|11040.1|11039.5|11041|11040.4|11041.3|11040.7|11040.1|11039.5|133
1580867700000|2020-02-05 01:55:00|11040.8|11040.2|11040.9|11040|11041.7|11041|11040.5|11039.8|297
1580868000000|2020-02-05 02:00:00|11040.8|11039.9|11041.2|11040.6|11041.4|11040.8|11040.1|11039.4|157
1580868300000|2020-02-05 02:05:00|11041.1|11040.5|11039|11038.4|11041.2|11040.6|11038.9|11038.3|189
1580868600000|2020-02-05 02:10:00|11038.9|11038.3|11038.7|11038.1|11039.9|11039.3|11038.1|11037.3|217
1580868900000|2020-02-05 02:15:00|11038.6|11038|11039.4|11038.8|11039.8|11039.1|11038.4|11037.7|134
1580869200000|2020-02-05 02:20:00|11039.3|11038.7|11037.6|11037|11039.3|11038.7|11037.4|11036.8|154
1580869500000|2020-02-05 02:25:00|11037.7|11037.1|11036.5|11035.9|11037.8|11037.2|11036|11035.4|179
1580869800000|2020-02-05 02:30:00|11036.4|11035.8|11035|11034.4|11037|11036.4|11034.9|11034.1|271
1580870100000|2020-02-05 02:35:00|11034.9|11034.3|11034.6|11034|11035|11034.4|11034.4|11033.6|194
1580870400000|2020-02-05 02:40:00|11034.8|11034.2|11035|11034.4|11035.2|11034.5|11034.6|11033.8|165
1580870700000|2020-02-05 02:45:00|11034.9|11034.3|11035.1|11034.5|11035.8|11035.2|11034.9|11034.2|198
1580871000000|2020-02-05 02:50:00|11035.2|11034.6|11035.1|11034.5|11035.6|11035|11035|11034.4|83
1580871300000|2020-02-05 02:55:00|11035.3|11034.7|11034.8|11034.2|11035.5|11034.9|11034.5|11033.8|132
1580871600000|2020-02-05 03:00:00|11034.7|11034.1|11035.5|11034.9|11035.8|11035.1|11034.4|11033.8|152
1580871900000|2020-02-05 03:05:00|11035.6|11035|11036.1|11035.5|11036.2|11035.6|11035.4|11034.7|102
1580872200000|2020-02-05 03:10:00|11036.2|11035.6|11036.6|11036|11036.8|11036.1|11036|11035.3|212
1580872500000|2020-02-05 03:15:00|11036.7|11036.1|11035.9|11035.3|11037.1|11036.3|11035.8|11035.2|82
1580872800000|2020-02-05 03:20:00|11035.8|11035.2|11035.4|11034.8|11036|11035.4|11035|11034.4|81
1580873100000|2020-02-05 03:25:00|11035.5|11034.9|11035.3|11034.7|11035.5|11034.9|11034.1|11033.5|142
1580873400000|2020-02-05 03:30:00|11035.2|11034.6|11034.6|11034|11035.3|11034.7|11034.6|11033.9|69
1580873700000|2020-02-05 03:35:00|11034.5|11033.9|11034.7|11033.8|11034.8|11034|11034.1|11033.4|112
1580874000000|2020-02-05 03:40:00|11034.6|11034|11034.3|11033.7|11034.8|11034|11034.1|11033.4|131
1580874300000|2020-02-05 03:45:00|11034.2|11033.6|11034.6|11034|11034.7|11034|11034|11033.4|82
1580874600000|2020-02-05 03:50:00|11034.5|11033.9|11034.6|11034|11034.7|11034.1|11034.1|11033.4|110
1580874900000|2020-02-05 03:55:00|11034.5|11033.9|11034.6|11034|11034.7|11034.1|11034.2|11033.6|108
1580875200000|2020-02-05 04:00:00|11034.5|11033.9|11034.6|11034|11034.8|11034.2|11034.1|11033.4|129
1580875500000|2020-02-05 04:05:00|11034.7|11034.1|11034.8|11034.2|11035.2|11034.5|11034.7|11033.9|156
1580875800000|2020-02-05 04:10:00|11034.7|11034.1|11035.1|11034.5|11035.3|11034.6|11034.7|11033.9|61
1580876100000|2020-02-05 04:15:00|11035.2|11034.6|11035.1|11034.5|11035.3|11034.7|11035|11034.4|59
1580876400000|2020-02-05 04:20:00|11035|11034.4|11035.7|11035.1|11035.7|11035.1|11035|11034.3|66
1580876700000|2020-02-05 04:25:00|11035.6|11035|11035.7|11035.1|11035.8|11035.1|11035.5|11034.8|57
1580877000000|2020-02-05 04:30:00|11035.6|11035|11035.5|11034.9|11035.8|11035.2|11035.5|11034.8|71
1580877300000|2020-02-05 04:35:00|11035.6|11035|11034.7|11034.1|11035.6|11035|11034.6|11034|82
1580877600000|2020-02-05 04:40:00|11034.8|11033.9|11035.1|11034.5|11035.1|11034.5|11034.5|11033.9|68
1580877900000|2020-02-05 04:45:00|11035|11034.4|11034.6|11034|11035.5|11034.8|11034.5|11033.7|101
1580878200000|2020-02-05 04:50:00|11034.7|11034.1|11034.2|11033.6|11034.8|11034.1|11034.1|11033.4|73
1580878500000|2020-02-05 04:55:00|11034.3|11033.4|11034.9|11034.3|11034.9|11034.3|11034.1|11033.4|122
1580878800000|2020-02-05 05:00:00|11034.8|11034.2|11034.6|11034|11034.9|11034.3|11034|11033.4|131
1580879100000|2020-02-05 05:05:00|11034.5|11033.9|11035.1|11034.5|11035.3|11034.6|11034.5|11033.9|80
1580879400000|2020-02-05 05:10:00|11035|11034.4|11035.6|11035|11035.6|11035|11035|11034.4|54
1580879700000|2020-02-05 05:15:00|11035.5|11034.9|11035.6|11035|11036|11035.4|11035.1|11034.5|83
1580880000000|2020-02-05 05:20:00|11035.7|11035.1|11035.7|11035.1|11035.8|11035.2|11035.4|11034.7|53
1580880300000|2020-02-05 05:25:00|11035.9|11035|11036.1|11035.5|11036.2|11035.6|11035.7|11035|64
1580880600000|2020-02-05 05:30:00|11036|11035.4|11035.9|11035.3|11036.2|11035.5|11035.9|11035.2|44
1580880900000|2020-02-05 05:35:00|11036|11035.4|11037.1|11036.5|11037.8|11037.2|11035.9|11035.2|158
1580881200000|2020-02-05 05:40:00|11037|11036.4|11037.5|11036.9|11037.9|11037.1|11036.9|11036.2|115
1580881500000|2020-02-05 05:45:00|11037.4|11036.8|11037.7|11037.1|11038|11037.4|11037.2|11036.6|124
1580881800000|2020-02-05 05:50:00|11037.6|11037|11038.4|11037.8|11038.5|11037.9|11037.4|11036.8|133
1580882100000|2020-02-05 05:55:00|11038.5|11037.9|11038.2|11037.6|11038.5|11037.9|11037.9|11037.2|133
1580882400000|2020-02-05 06:00:00|11038.3|11037.7|11038.1|11037.5|11038.8|11038.1|11038.1|11037.5|122
1580882700000|2020-02-05 06:05:00|11038.2|11037.6|11038.2|11037.6|11038.2|11037.6|11037.9|11037.3|96
1580883000000|2020-02-05 06:10:00|11038.1|11037.5|11036.6|11036|11038.1|11037.5|11036.6|11035.9|174
1580883300000|2020-02-05 06:15:00|11036.7|11035.8|11036.7|11036.1|11037|11036.4|11035.9|11035.3|147
1580883600000|2020-02-05 06:20:00|11036.6|11036|11037|11036.4|11037.8|11037.1|11036.5|11035.9|147
1580883900000|2020-02-05 06:25:00|11037.2|11036.3|11036.6|11036|11037.7|11037.1|11036.2|11035.4|241
1580884200000|2020-02-05 06:30:00|11036.5|11035.9|11036.6|11036|11037.1|11036.4|11036.4|11035.7|89
1580884500000|2020-02-05 06:35:00|11036.5|11035.9|11036.1|11035.2|11036.8|11036.1|11035.5|11034.8|109
1580884800000|2020-02-05 06:40:00|11035.7|11035.1|11035.1|11034.5|11035.9|11035.2|11034.9|11034.3|92
1580885100000|2020-02-05 06:45:00|11035.2|11034.6|11035.2|11034.6|11035.7|11035.1|11034.9|11034.2|171
1580885400000|2020-02-05 06:50:00|11035.1|11034.5|11036|11035.4|11036.2|11035.6|11035.1|11034.4|100
1580885700000|2020-02-05 06:55:00|11035.9|11035.3|11036.2|11035.6|11036.5|11035.9|11035.6|11034.9|173
1580886000000|2020-02-05 07:00:00|11036.4|11035.8|11037.3|11036.7|11037.6|11036.8|11036.1|11035.4|227
1580886300000|2020-02-05 07:05:00|11037.4|11036.8|11038.3|11037.7|11038.4|11037.8|11037.2|11036.6|209
1580886600000|2020-02-05 07:10:00|11038.1|11037.5|11038.4|11037.8|11039.2|11038.6|11037.7|11037.1|298
1580886900000|2020-02-05 07:15:00|11038.5|11037.9|11038.8|11038.2|11039|11038.3|11037.2|11036.6|281
1580887200000|2020-02-05 07:20:00|11038.9|11038.3|11038.9|11038.3|11039.8|11039.2|11038.4|11037.8|174
1580887500000|2020-02-05 07:25:00|11039|11038.4|11037.7|11037.1|11039.9|11039.3|11037.4|11036.8|204
1580887800000|2020-02-05 07:30:00|11037.6|11037|11038.5|11037.9|11039.1|11038.3|11037.3|11036.7|290
1580888100000|2020-02-05 07:35:00|11038.4|11037.8|11038.2|11037.6|11039.1|11038.5|11037.6|11036.9|258
1580888400000|2020-02-05 07:40:00|11038.1|11037.5|11038.9|11038.3|11038.9|11038.3|11037.7|11037.1|246
1580888700000|2020-02-05 07:45:00|11038.8|11038.2|11039.9|11039.3|11040.9|11040.3|11038.3|11037.7|244
1580889000000|2020-02-05 07:50:00|11040|11039.4|11036.9|11036.3|11040.3|11039.7|11036.8|11036.2|291
1580889300000|2020-02-05 07:55:00|11037|11036.4|11037.3|11036.7|11037.9|11037.3|11036.1|11035.5|297
1580889600000|2020-02-05 08:00:00|11037.4|11036.8|11040.9|11040.3|11041.5|11040.9|11036.8|11036.2|507
1580889900000|2020-02-05 08:05:00|11040.8|11040.2|11042.6|11042|11043.8|11043.2|11040.5|11039.9|591
1580890200000|2020-02-05 08:10:00|11042.5|11041.9|11044.3|11043.7|11044.9|11044.3|11042.5|11041.9|388
1580890500000|2020-02-05 08:15:00|11044.1|11043.5|11044.7|11044.1|11044.8|11044.2|11042.9|11042.3|350
1580890800000|2020-02-05 08:20:00|11044.8|11044.2|11046.8|11046.2|11047|11046.4|11044.4|11043.8|316
1580891100000|2020-02-05 08:25:00|11046.9|11046.3|11046.8|11046.2|11047.8|11047.2|11045.7|11045.1|480
1580891400000|2020-02-05 08:30:00|11046.7|11046.1|11045.7|11045.1|11046.8|11046.2|11045|11044.4|510
1580891700000|2020-02-05 08:35:00|11045.8|11045.2|11043.3|11042.7|11046.7|11046.1|11041.5|11040.7|1148
1580892000000|2020-02-05 08:40:00|11043.2|11042.6|11047.5|11046.9|11047.9|11047.1|11042.4|11041.6|1007
1580892300000|2020-02-05 08:45:00|11047.6|11047|11039.9|11039|11048.4|11047.6|11039|11038.3|1091
1580892600000|2020-02-05 08:50:00|11040|11039.1|11043.2|11042.3|11043.2|11042.3|11039.3|11038.7|853
1580892900000|2020-02-05 08:55:00|11043.3|11042.4|11042.6|11041.7|11043.9|11043|11040.2|11039.3|769
1580893200000|2020-02-05 09:00:00|11042.5|11041.6|11039|11038.4|11043.2|11042.6|11038.5|11037.9|638
1580893500000|2020-02-05 09:05:00|11039.1|11038.5|11037.9|11037.3|11039.8|11039.2|11037|11036.4|561
1580893800000|2020-02-05 09:10:00|11038|11037.4|11041.5|11040.9|11042.3|11041.7|11037.8|11037.2|549
1580894100000|2020-02-05 09:15:00|11041.6|11041|11040.9|11040.3|11043.1|11042.5|11039.8|11039|666
1580894400000|2020-02-05 09:20:00|11041|11040.4|11038.9|11038.3|11041.1|11040.5|11038.9|11038.3|419
1580894700000|2020-02-05 09:25:00|11038.8|11038.2|11037.2|11036.6|11039.9|11039.3|11036.1|11035.5|493
1580895000000|2020-02-05 09:30:00|11037.1|11036.5|11035.6|11035|11039.1|11038.3|11035.5|11034.9|599
1580895300000|2020-02-05 09:35:00|11035.7|11035.1|11030.2|11029.6|11036.1|11035.5|11026.6|11025.7|990
1580895600000|2020-02-05 09:40:00|11030.3|11029.7|11025|11024.4|11030.3|11029.7|11024.4|11023.8|708
1580895900000|2020-02-05 09:45:00|11025.1|11024.5|11023.2|11022.6|11025.3|11024.7|11021.9|11021.3|654
1580896200000|2020-02-05 09:50:00|11023.1|11022.5|11024|11023.4|11025.2|11024.6|11021.9|11021.3|647
1580896500000|2020-02-05 09:55:00|11023.9|11023.3|11026.3|11025.7|11026.9|11026.1|11023|11022.4|543
1580896800000|2020-02-05 10:00:00|11026.2|11025.6|11025.7|11025.1|11026.3|11025.7|11024.6|11024|368
1580897100000|2020-02-05 10:05:00|11025.6|11025|11027.5|11026.9|11027.8|11027.2|11024.5|11023.9|394
1580897400000|2020-02-05 10:10:00|11027.6|11027|11026.6|11026|11028.5|11027.8|11026|11025.4|391
1580897700000|2020-02-05 10:15:00|11026.7|11026.1|11028.9|11028.3|11029.5|11028.9|11025.6|11025|517
1580898000000|2020-02-05 10:20:00|11029|11028.4|11028.1|11027.5|11030.2|11029.6|11027.9|11027.3|259
1580898300000|2020-02-05 10:25:00|11028.2|11027.6|11028.5|11027.9|11029.4|11028.8|11027.2|11026.6|303
1580898600000|2020-02-05 10:30:00|11028.6|11028|11028|11027.4|11029.2|11028.6|11027.7|11027.1|309
1580898900000|2020-02-05 10:35:00|11027.9|11027.3|11026.9|11026.3|11028.1|11027.5|11025.6|11024.9|336
1580899200000|2020-02-05 10:40:00|11027|11026.4|11023.9|11023.3|11027.2|11026.6|11023.4|11022.8|333
1580899500000|2020-02-05 10:45:00|11023.8|11023.2|11020|11019.4|11023.9|11023.3|11019|11018.4|397
1580899800000|2020-02-05 10:50:00|11019.9|11019.3|11018.9|11018.3|11021.7|11021.1|11018.4|11017.7|402
1580900100000|2020-02-05 10:55:00|11018.8|11018.2|11019.5|11018.9|11021.8|11021.2|11018.7|11018|489
1580900400000|2020-02-05 11:00:00|11019.6|11019|11019.1|11018.5|11020.3|11019.7|11017|11016.4|412
1580900700000|2020-02-05 11:05:00|11019|11018.4|11018|11017.4|11019.4|11018.8|11017.3|11016.7|367
1580901000000|2020-02-05 11:10:00|11018.1|11017.5|11017.1|11016.5|11018.3|11017.7|11016|11015.4|391
1580901300000|2020-02-05 11:15:00|11017|11016.4|11015|11014.4|11017.2|11016.6|11014.8|11014.2|265
1580901600000|2020-02-05 11:20:00|11015.1|11014.5|11018.7|11018.1|11019.1|11018.5|11015|11014.4|362
1580901900000|2020-02-05 11:25:00|11018.6|11018|11019.1|11018.5|11019.7|11019.1|11017.9|11017.3|276
1580902200000|2020-02-05 11:30:00|11019|11018.4|11019.2|11018.6|11019.6|11019|11017.5|11016.9|328
1580902500000|2020-02-05 11:35:00|11019.3|11018.7|11022.9|11022.3|11023|11022.4|11018.1|11017.5|1085
1580902800000|2020-02-05 11:40:00|11023|11022.4|11024.6|11024|11025.2|11024.6|11021.9|11021.3|637
1580903100000|2020-02-05 11:45:00|11024.5|11023.9|11023.9|11023.3|11026.1|11025.5|11023.6|11023|515
1580903400000|2020-02-05 11:50:00|11023.8|11023.2|11022.4|11021.8|11023.9|11023.3|11021.6|11021|315
1580903700000|2020-02-05 11:55:00|11022.5|11021.9|11022.2|11021.6|11022.9|11022.3|11020.9|11020.3|286
1580904000000|2020-02-05 12:00:00|11022.3|11021.7|11023.3|11022.7|11023.5|11022.9|11021.9|11021.3|312
1580904300000|2020-02-05 12:05:00|11023.4|11022.8|11023|11022.4|11023.5|11022.9|11022.2|11021.6|181
1580904600000|2020-02-05 12:10:00|11023.1|11022.5|11023|11022.4|11023.3|11022.7|11022.2|11021.6|241
1580904900000|2020-02-05 12:15:00|11023.2|11022.6|11020.5|11019.9|11023.5|11022.9|11020|11019.3|254
1580905200000|2020-02-05 12:20:00|11020.6|11020|11021.5|11020.9|11021.7|11021.1|11018.9|11018.3|469
1580905500000|2020-02-05 12:25:00|11021.4|11020.8|11022|11021.4|11023|11022.4|11021|11020.4|261
1580905800000|2020-02-05 12:30:00|11022.1|11021.5|11021.9|11021.3|11023.3|11022.7|11021.8|11021.2|269
1580906100000|2020-02-05 12:35:00|11022|11021.4|11021.9|11021.3|11022.7|11022.1|11021.3|11020.7|205
1580906400000|2020-02-05 12:40:00|11021.8|11021.2|11023|11022.4|11023.1|11022.5|11021.7|11021.1|224
1580906700000|2020-02-05 12:45:00|11023.1|11022.5|11021.4|11020.8|11023.1|11022.5|11021.3|11020.7|195
1580907000000|2020-02-05 12:50:00|11021.3|11020.7|11023|11022.4|11023.5|11022.9|11021|11020.4|231
1580907300000|2020-02-05 12:55:00|11023.1|11022.5|11022.7|11022.1|11023.6|11023|11021.6|11021|352
1580907600000|2020-02-05 13:00:00|11022.8|11022.2|11023.3|11022.7|11023.5|11022.9|11021.4|11020.8|359
1580907900000|2020-02-05 13:05:00|11023.1|11022.5|11022.6|11022|11023.3|11022.7|11022.1|11021.5|354
1580908200000|2020-02-05 13:10:00|11022.5|11021.9|11022.9|11021.3|11023.8|11022.9|11021.4|11020.7|358
1580908500000|2020-02-05 13:15:00|11022.6|11021.2|11017.4|11016.8|11023.6|11022|11015.9|11014.2|943
1580908800000|2020-02-05 13:20:00|11017.5|11016.9|11017|11016.4|11020.5|11019.9|11016.7|11016.1|529
1580909100000|2020-02-05 13:25:00|11016.9|11016.3|11016.5|11015.6|11017.2|11016.6|11015.5|11014.8|424
1580909400000|2020-02-05 13:30:00|11016.6|11015.7|11014.4|11013.8|11017.1|11016.5|11012.4|11011.8|531
1580909700000|2020-02-05 13:35:00|11014.6|11013.7|11012.1|11011.5|11015.4|11014.8|11010.9|11010.3|550
1580910000000|2020-02-05 13:40:00|11012.2|11011.6|11009.3|11008.4|11013.2|11012.6|11008.7|11008.1|540
1580910300000|2020-02-05 13:45:00|11009|11008.1|11010.2|11009.6|11010.6|11010|11008.2|11007.6|651
1580910600000|2020-02-05 13:50:00|11010.3|11009.7|11012.7|11012.1|11013.1|11012.5|11009.3|11008.7|517
1580910900000|2020-02-05 13:55:00|11012.6|11012|11012.6|11012|11013.6|11012.9|11012.1|11011.5|407
1580911200000|2020-02-05 14:00:00|11012.7|11012.1|11014.1|11013.5|11014.8|11014.1|11012.1|11011.5|469
1580911500000|2020-02-05 14:05:00|11014.2|11013.6|11011.7|11011.1|11014.8|11014.1|11011.4|11010.8|447
1580911800000|2020-02-05 14:10:00|11011.8|11011.2|11009.5|11008.9|11012.7|11012.1|11008.6|11008|466
1580912100000|2020-02-05 14:15:00|11009.4|11008.8|11010|11009.4|11010.7|11010.1|11007.4|11006.8|451
1580912400000|2020-02-05 14:20:00|11010.1|11009.5|11006|11005.4|11010.2|11009.6|11005.5|11004.9|335
1580912700000|2020-02-05 14:25:00|11006.2|11005.6|11005|11004.4|11007.4|11006.8|11004.6|11004|498
1580913000000|2020-02-05 14:30:00|11005.1|11004.5|11004.9|11004.3|11006.3|11005.7|11003.3|11002.7|679
1580913300000|2020-02-05 14:35:00|11005|11004.4|11003.8|11003.2|11006.4|11005.8|11003.3|11002.7|490
1580913600000|2020-02-05 14:40:00|11003.9|11003.3|11001.1|11000.5|11004.2|11003.6|11000.2|10999.6|634
1580913900000|2020-02-05 14:45:00|11001|11000.4|11002.2|11001.6|11003.5|11002.9|11000.4|10999.6|698
1580914200000|2020-02-05 14:50:00|11002.3|11001.7|11003.2|11002.6|11003.2|11002.6|11001.2|11000.4|512
1580914500000|2020-02-05 14:55:00|11002.7|11002.1|11003.6|11002.5|11005.4|11004.7|11002.2|11001.6|550
1580914800000|2020-02-05 15:00:00|11003.9|11002.4|11003.1|11002.5|11004.7|11004|10997.5|10996.9|888
1580915100000|2020-02-05 15:05:00|11003|11002.4|11006.2|11005.6|11007.4|11006.8|11002.5|11001.9|658
1580915400000|2020-02-05 15:10:00|11006.1|11005.5|11005|11004.4|11006.3|11005.7|11001.3|11000.7|680
1580915700000|2020-02-05 15:15:00|11004.8|11004.2|11001.1|11000.5|11006.1|11005.1|10999.5|10998.8|818
1580916000000|2020-02-05 15:20:00|11001.2|11000.6|11003.8|11003.2|11005.1|11004.5|11000|10999.4|556
1580916300000|2020-02-05 15:25:00|11003.9|11003.3|11008.3|11007.7|11010|11009.4|11003.7|11003.1|764
1580916600000|2020-02-05 15:30:00|11008.2|11007.6|11006.1|11005.5|11009.7|11009.1|11005.7|11005.1|530
1580916900000|2020-02-05 15:35:00|11006|11005.4|11006.3|11005.7|11007.7|11007.1|11003.9|11003.2|746
1580917200000|2020-02-05 15:40:00|11006.4|11005.8|11003.4|11002.8|11006.8|11006.2|11001.5|11000.9|624
1580917500000|2020-02-05 15:45:00|11003.3|11002.7|10998.9|10998.3|11003.4|11002.8|10998.5|10997.9|588
1580917800000|2020-02-05 15:50:00|10999|10998.4|11002.5|11001.9|11003.2|11002.6|10998.8|10998.2|528
1580918100000|2020-02-05 15:55:00|11002.7|11002.1|11002.5|11001.9|11002.8|11002.2|10996.8|10996.2|852
1580918400000|2020-02-05 16:00:00|11002.6|11002|11001.8|11001.2|11003.3|11002.6|11001.3|11000.7|647
1580918700000|2020-02-05 16:05:00|11002|11001.4|11000.8|11000.2|11004.4|11003.8|11000.2|10999.6|433
1580919000000|2020-02-05 16:10:00|11000.6|11000|11001.7|11001.1|11002|11001.3|10999|10998.4|377
1580919300000|2020-02-05 16:15:00|11001.6|11001|11002.3|11001.7|11003.7|11003.1|11000.7|11000.1|384
1580919600000|2020-02-05 16:20:00|11002.2|11001.6|11003.5|11002.9|11004.1|11003.4|11001.3|11000.7|388
1580919900000|2020-02-05 16:25:00|11003.6|11003|11003.5|11002.9|11004.6|11004|11003.2|11002.6|284
1580920200000|2020-02-05 16:30:00|11003.4|11002.8|11001.4|11000.8|11003.5|11002.9|11000.2|10999.6|321
1580920500000|2020-02-05 16:35:00|11001.3|11000.7|11005|11004.1|11005.5|11004.8|11001.3|11000.7|455
1580920800000|2020-02-05 16:40:00|11004.8|11004.2|11003.5|11002.9|11005.8|11005.2|11003.4|11002.8|287
1580921100000|2020-02-05 16:45:00|11003.6|11003|11003.4|11002.8|11004|11003.4|11002.3|11001.5|295
1580921400000|2020-02-05 16:50:00|11003.5|11002.9|11004.5|11003.9|11005.3|11004.7|11003.5|11002.9|187
1580921700000|2020-02-05 16:55:00|11004.4|11003.8|11006.5|11005.9|11006.7|11006.1|11004.4|11003.8|316
1580922000000|2020-02-05 17:00:00|11006.6|11006|11006.5|11005.9|11007.1|11006.5|11004.8|11004.2|322
1580922300000|2020-02-05 17:05:00|11006.4|11005.8|11006.7|11006.1|11006.9|11006.3|11005.6|11005|199
1580922600000|2020-02-05 17:10:00|11006.6|11006|11006.8|11006.2|11007.2|11006.6|11005.8|11005.2|237
1580922900000|2020-02-05 17:15:00|11007|11006.4|11006.1|11005.5|11007|11006.4|11005.6|11004.9|141
1580923200000|2020-02-05 17:20:00|11005.9|11005.3|11004.5|11003.9|11006|11005.4|11004.3|11003.7|178
1580923500000|2020-02-05 17:25:00|11004.3|11003.7|11005|11004.4|11005.3|11004.7|11004.1|11003.5|188
1580923800000|2020-02-05 17:30:00|11005.2|11004.6|11004.9|11004.3|11005.4|11004.7|11004.2|11003.5|146
1580924100000|2020-02-05 17:35:00|11005|11004.4|11004.4|11003.8|11005.3|11004.7|11003.8|11003.2|164
1580924400000|2020-02-05 17:40:00|11004.3|11003.7|11004.8|11004.2|11005|11004.4|11003.7|11003.1|176
1580924700000|2020-02-05 17:45:00|11004.9|11004.3|11005.3|11004.7|11005.4|11004.8|11004.6|11004|152
1580925000000|2020-02-05 17:50:00|11005.4|11004.8|11003.9|11003.3|11005.4|11004.8|11003.9|11003.3|176
1580925300000|2020-02-05 17:55:00|11003.8|11003.2|11001.4|11000.8|11003.9|11003.3|11001.3|11000.7|244
1580925600000|2020-02-05 18:00:00|11001.5|11000.9|11002.3|11001.7|11003|11002.4|11001.4|11000.8|194
1580925900000|2020-02-05 18:05:00|11002.4|11001.8|11000.9|11000.3|11002.4|11001.8|11000.7|11000.1|139
1580926200000|2020-02-05 18:10:00|11000.8|11000.2|10999.8|10999.2|11001.3|11000.7|10999.3|10998.7|246
1580926500000|2020-02-05 18:15:00|11000|10999.1|11000.8|11000.2|11001.2|11000.6|10999.7|10999|122
1580926800000|2020-02-05 18:20:00|11000.7|11000.1|11002.4|11001.8|11002.7|11002|11000.7|11000.1|167
1580927100000|2020-02-05 18:25:00|11002.5|11001.9|11003|11002.4|11003.1|11002.5|11002.4|11001.8|86
1580927400000|2020-02-05 18:30:00|11003.1|11002.5|11002.5|11001.9|11003.2|11002.6|11002.4|11001.8|109
1580927700000|2020-02-05 18:35:00|11002.4|11001.8|11002.5|11001.9|11002.7|11002.1|11001.3|11000.7|136
1580928000000|2020-02-05 18:40:00|11002.6|11002|11002.6|11002|11003.1|11002.5|11002.3|11001.7|110
1580928300000|2020-02-05 18:45:00|11002.5|11001.9|11002.1|11001.5|11002.6|11002|11002|11001.4|71
1580928600000|2020-02-05 18:50:00|11002.2|11001.6|11003.1|11002.5|11003.6|11002.8|11002|11001.4|119
1580928900000|2020-02-05 18:55:00|11003.2|11002.6|11002.7|11002.1|11003.2|11002.6|11002.4|11001.8|81
1580929200000|2020-02-05 19:00:00|11002.8|11002.2|11001.4|11000.8|11003|11002.4|11001.3|11000.7|67
1580929500000|2020-02-05 19:05:00|11001.6|11001|11000.1|10999.5|11001.6|11001|10999.6|10999|163
1580929800000|2020-02-05 19:10:00|11000.2|10999.6|10999.3|10998.7|11000.2|10999.6|10999.2|10998.6|109
1580930100000|2020-02-05 19:15:00|10999.2|10998.6|10997.8|10997.2|10999.5|10998.9|10997.8|10997.2|172
1580930400000|2020-02-05 19:20:00|10997.7|10997.1|10996.1|10995.5|10997.7|10997.1|10995.1|10994.5|240
1580930700000|2020-02-05 19:25:00|10996|10995.4|10995.3|10994.7|10997.1|10996.4|10995.2|10994.6|197
1580931000000|2020-02-05 19:30:00|10995.4|10994.8|10994.5|10993.9|10995.7|10995.1|10994|10993.4|261
1580931300000|2020-02-05 19:35:00|10994.6|10994|10995.5|10994.9|10996.7|10996|10994.6|10994|155
1580931600000|2020-02-05 19:40:00|10995.6|10995|10994.1|10993.5|10995.6|10995|10994|10993.4|113
1580931900000|2020-02-05 19:45:00|10994.2|10993.6|10994.8|10994.2|10995.1|10994.5|10994.1|10993.5|129
1580932200000|2020-02-05 19:50:00|10994.9|10994.3|10995.6|10995|10995.9|10995.3|10994.6|10994|126
1580932500000|2020-02-05 19:55:00|10995.7|10995.1|10996.4|10995.8|10997.6|10997|10995.7|10995.1|264
1580932800000|2020-02-05 20:00:00|10996.3|10995.7|10997.9|10997.3|10998.4|10997.7|10996.3|10995.7|187
1580933100000|2020-02-05 20:05:00|10998|10997.4|10998.2|10997.6|10998.3|10997.7|10997.8|10997.2|107
1580933400000|2020-02-05 20:10:00|10998.3|10997.7|10998.4|10997.8|10998.4|10997.8|10997.8|10997.2|116
1580933700000|2020-02-05 20:15:00|10998.3|10997.7|10998.9|10998.3|10999|10998.4|10998.2|10997.6|108
1580934000000|2020-02-05 20:20:00|10998.8|10998.2|10999.3|10998.7|10999.5|10998.8|10997.9|10997.3|122
1580934300000|2020-02-05 20:25:00|10999.4|10998.8|10999.5|10998.9|10999.7|10999.1|10999.3|10998.7|92
1580934600000|2020-02-05 20:30:00|10999.6|10999|10999.4|10998.8|11000|10999.3|10999.2|10998.6|83
1580934900000|2020-02-05 20:35:00|10999.5|10998.9|10999.6|10999|11000.1|10999.4|10999|10998.2|119
1580935200000|2020-02-05 20:40:00|10999.5|10998.9|10999.1|10998.5|10999.6|10999|10999|10998.4|109
1580935500000|2020-02-05 20:45:00|10999.2|10998.6|10998.8|10998.2|10999.2|10998.6|10997.9|10997.2|129
1580935800000|2020-02-05 20:50:00|10998.7|10998.1|10997.8|10997.2|10998.9|10998.3|10997.7|10997|125
1580936100000|2020-02-05 20:55:00|10997.9|10997.3|10997.8|10997.2|10998.4|10997.8|10996.7|10996.1|189
1580936400000|2020-02-05 21:00:00|10998|10997.4|10999.8|10999.2|10999.9|10999.3|10997.9|10997.1|189
1580936700000|2020-02-05 21:05:00|10999.7|10999.1|10999.9|10999.3|11000.1|10999.5|10999.3|10998.7|115
1580937000000|2020-02-05 21:10:00|10999.8|10999.2|10998.9|10998.3|10999.9|10999.2|10998.6|10998|140
1580937300000|2020-02-05 21:15:00|10999.1|10998.2|10999.4|10998.8|10999.8|10999|10999|10998.2|95
1580937600000|2020-02-05 21:20:00|10999.5|10998.6|10998.9|10998.3|10999.5|10998.8|10998.9|10998.1|33
1580937900000|2020-02-05 21:25:00|10998.8|10998.2|10998.9|10998.3|10999.4|10998.6|10998.7|10998|102
1580938200000|2020-02-05 21:30:00|10999|10998.1|10998.7|10997.8|10999.7|10999|10998.4|10997.7|211
1580938500000|2020-02-05 21:35:00|10998.8|10997.9|10997.5|10996.9|10998.8|10998|10997.4|10996.8|99
1580938800000|2020-02-05 21:40:00|10997.4|10996.8|10997.4|10996.8|10998.1|10997.4|10997.3|10996.6|109
1580939100000|2020-02-05 21:45:00|10997.6|10996.7|10998.2|10997.3|10998.3|10997.5|10997.5|10996.7|100
1580939400000|2020-02-05 21:50:00|10998.1|10997.5|10999.6|10998.7|10999.8|10998.9|10998.1|10997.4|148
1580939700000|2020-02-05 21:55:00|10999.7|10998.8|10999.4|10998.5|11000.3|10999.4|10998.7|10997.8|242
1580940000000|2020-02-05 22:00:00|10999.3|10998.4|11000|10998.5|11000|10998.5|10998.2|10997.3|63
1580940300000|2020-02-05 22:05:00|10999.6|10998.4|10999.5|10997.4|11000|10998.7|10998.5|10996|271
1580940600000|2020-02-05 22:10:00|10999.6|10997.2|10999.7|10998.3|11000.5|10998.9|10999.4|10997.2|314
1580940900000|2020-02-05 22:15:00|10999.6|10998.2|10999.7|10998.4|11000|10998.8|10999.4|10997.9|351
1580941200000|2020-02-05 22:20:00|10999.6|10998.1|11000.1|10998.5|11000.4|10998.8|10999.5|10998|519
1580941500000|2020-02-05 22:25:00|10999.9|10998.3|11000.2|10998.6|11000.4|10999|10999.6|10998.1|347
1580941800000|2020-02-05 22:30:00|11000.3|10998.7|11000.2|10999.1|11000.7|10999.3|10999.7|10998.2|193
1580942100000|2020-02-05 22:35:00|11000|10999.2|11000.3|10999.4|11000.7|10999.6|11000|10999.1|131
1580942400000|2020-02-05 22:40:00|11000.4|10999.5|11000.4|10999.5|11000.7|10999.8|10999.8|10998.9|163
1580942700000|2020-02-05 22:45:00|11000.5|10999.6|11000.4|10999.5|11000.9|11000|10999.8|10998.9|241
1580943000000|2020-02-05 22:50:00|11000.3|10999.4|11000.5|10999.6|11001.2|11000.2|11000.2|10999.3|149
1580943300000|2020-02-05 22:55:00|11000.4|10999.5|11000.1|10999.2|11000.8|10999.8|11000|10999.1|95
1580943600000|2020-02-05 23:00:00|11000.2|10999.3|11000.4|10999.5|11000.7|10999.8|10999.8|10999|196
1580943900000|2020-02-05 23:05:00|11000.2|10999.6|11000.4|10999.5|11000.8|10999.9|10999.9|10999.2|162
1580944200000|2020-02-05 23:10:00|11000.3|10999.4|11000|10999.1|11000.7|10999.8|10999.9|10999.1|114
1580944500000|2020-02-05 23:15:00|11000.1|10999.4|10999.7|10999.1|11000.4|10999.6|10999.6|10998.9|152
1580944800000|2020-02-05 23:20:00|10999.9|10999|10999.6|10998.7|11000|10999.3|10999|10998.2|144
1580945100000|2020-02-05 23:25:00|10999.7|10998.8|10999.5|10998.9|10999.8|10999.1|10999.3|10998.6|101
1580945400000|2020-02-05 23:30:00|10999.8|10999.1|11000.1|10999.5|11000.2|10999.5|10999.3|10998.7|117
1580945700000|2020-02-05 23:35:00|11000|10999.4|11000.2|10999.3|11000.3|10999.6|10999.9|10999|89
1580946000000|2020-02-05 23:40:00|11000.1|10999.5|11000.1|10999.5|11000.5|10999.9|10999.7|10999.1|95
1580946300000|2020-02-05 23:45:00|11000.2|10999.6|11000|10999.4|11000.5|10999.9|10999.8|10999.1|117
1580946600000|2020-02-05 23:50:00|11000.2|10999.3|11000.2|10999.6|11000.4|10999.7|11000|10999.3|92
1580946900000|2020-02-05 23:55:00|11000.4|10999.5|11000.8|11000.2|11001|11000.3|11000.1|10999.5|85
1580947200000|2020-02-06 00:00:00|11001.1|11000.5|10999.6|10999|11001.1|11000.5|10999.5|10998.8|162
1580947500000|2020-02-06 00:05:00|10999.5|10998.9|10999.5|10998.9|10999.6|10999|10999.2|10998.4|134
1580947800000|2020-02-06 00:10:00|10999.4|10998.8|10998.3|10997.7|10999.6|10998.9|10997.7|10997.1|142
1580948100000|2020-02-06 00:15:00|10998.4|10997.5|10999.4|10998.8|10999.6|10998.9|10998.3|10997.5|123
1580948400000|2020-02-06 00:20:00|10999.5|10998.6|10999.8|10999.2|11000.1|10999.4|10999.3|10998.6|133
1580948700000|2020-02-06 00:25:00|10999.9|10999.3|11000.4|10999.8|11000.7|11000|10999.6|10999|147
1580949000000|2020-02-06 00:30:00|11000.3|10999.7|11000.3|10999.7|11000.5|10999.9|10999.3|10998.6|161
1580949300000|2020-02-06 00:35:00|11000.2|10999.6|11000.4|10999.8|11000.5|10999.9|10999.8|10999.1|104
1580949600000|2020-02-06 00:40:00|11000.3|10999.7|10998.7|10998.1|11000.5|10999.9|10998.7|10998.1|146
1580949900000|2020-02-06 00:45:00|10998.6|10998|10999.2|10998.6|10999.5|10998.7|10998.1|10997.5|149
1580950200000|2020-02-06 00:50:00|10999.1|10998.5|10997.4|10996.8|10999.5|10998.7|10996.4|10995.8|296
1580950500000|2020-02-06 00:55:00|10997.5|10996.6|10996.8|10996.2|10997.6|10996.7|10996.3|10995.5|236
1580950800000|2020-02-06 01:00:00|10996.7|10996.1|10998.8|10998.2|10999.1|10998.3|10996.7|10995.9|192
1580951100000|2020-02-06 01:05:00|10998.6|10998|10999.4|10998.8|11000|10999.4|10998.6|10998|211
1580951400000|2020-02-06 01:10:00|10999.5|10998.9|11000.5|10999.6|11000.5|10999.8|10999.4|10998.8|217
1580951700000|2020-02-06 01:15:00|11000.4|10999.5|10998.8|10998.2|11000.6|10999.8|10998.4|10997.8|373
1580952000000|2020-02-06 01:20:00|10998.9|10998.3|10997.4|10996.8|10999|10998.3|10997.4|10996.8|201
1580952300000|2020-02-06 01:25:00|10997.3|10996.7|10996.8|10996.2|10997.4|10996.7|10996|10995.4|233
1580952600000|2020-02-06 01:30:00|10996.9|10996.3|10996.9|10996.3|10997.5|10996.9|10996.3|10995.6|226
1580952900000|2020-02-06 01:35:00|10996.8|10996.2|10995.8|10995.2|10997|10996.3|10995.7|10995|173
1580953200000|2020-02-06 01:40:00|10995.7|10995.1|10995.8|10995.2|10996.4|10995.8|10995.7|10995|137
1580953500000|2020-02-06 01:45:00|10995.9|10995.3|10995.4|10994.8|10996|10995.3|10994.8|10994.2|175
1580953800000|2020-02-06 01:50:00|10995.3|10994.7|10997.1|10996.5|10997.4|10996.6|10995.3|10994.6|153
1580954100000|2020-02-06 01:55:00|10997|10996.4|10998.5|10997.9|10998.7|10998|10996.9|10996.1|178
1580954400000|2020-02-06 02:00:00|10998.6|10998|10998|10997.4|10999.5|10998.9|10997.9|10997.3|149
1580954700000|2020-02-06 02:05:00|10998.1|10997.5|10997.9|10997.3|10998.6|10997.9|10997.9|10997.1|159
1580955000000|2020-02-06 02:10:00|10998|10997.4|10998.3|10997.7|10998.7|10998|10997.8|10997.2|177
1580955300000|2020-02-06 02:15:00|10998.2|10997.6|10997.9|10997.3|10999.1|10998.4|10997.6|10997|192
1580955600000|2020-02-06 02:20:00|10998|10997.1|10998|10997.4|10998.3|10997.5|10997.3|10996.6|148
1580955900000|2020-02-06 02:25:00|10997.9|10997.3|10997.9|10997.3|10998.2|10997.5|10997.9|10997.2|120
1580956200000|2020-02-06 02:30:00|10998|10997.4|10998|10997.4|10998.1|10997.5|10997.7|10996.9|67
1580956500000|2020-02-06 02:35:00|10998.1|10997.5|10998.5|10997.9|10998.7|10998|10997.9|10997.3|61
1580956800000|2020-02-06 02:40:00|10998.6|10998|10998.1|10997.5|10998.7|10998.1|10997.8|10997.1|73
1580957100000|2020-02-06 02:45:00|10998|10997.4|10997.6|10997|10998.1|10997.5|10997.5|10996.8|97
1580957400000|2020-02-06 02:50:00|10997.5|10996.9|10997|10996.4|10997.6|10997|10996.8|10996.2|98
1580957700000|2020-02-06 02:55:00|10996.9|10996.3|10998|10997.4|10998.1|10997.5|10996.9|10996.3|104
1580958000000|2020-02-06 03:00:00|10997.9|10997.3|10998.5|10997.9|10998.6|10997.9|10997.5|10996.8|81
1580958300000|2020-02-06 03:05:00|10998.6|10998|10999.1|10998.5|10999.1|10998.5|10998.5|10997.8|79
1580958600000|2020-02-06 03:10:00|10999|10998.4|10999.2|10998.3|10999.3|10998.7|10998.5|10997.9|152
1580958900000|2020-02-06 03:15:00|10999|10998.4|10998.7|10997.8|10999|10998.4|10998|10997.3|155
1580959200000|2020-02-06 03:20:00|10998.6|10998|10998.5|10997.9|10998.6|10998|10997.7|10997.1|151
1580959500000|2020-02-06 03:25:00|10998.4|10997.8|10997.9|10997.3|10998.9|10998.1|10997.9|10997.2|109
1580959800000|2020-02-06 03:30:00|10998|10997.4|10997|10996.4|10998.2|10997.5|10996.9|10996.2|118
1580960100000|2020-02-06 03:35:00|10997.2|10996.3|10997|10996.4|10997.5|10996.9|10996.6|10996|126
1580960400000|2020-02-06 03:40:00|10997.1|10996.2|10998.1|10997.5|10998.2|10997.6|10996.9|10996.2|207
1580960700000|2020-02-06 03:45:00|10998|10997.4|10998.1|10997.5|10998.1|10997.5|10997.7|10997|83
1580961000000|2020-02-06 03:50:00|10998|10997.4|10997.9|10997.3|10998.2|10997.5|10997.6|10997|107
1580961300000|2020-02-06 03:55:00|10998.1|10997.2|10997.6|10997|10998.2|10997.5|10997.3|10996.7|109
1580961600000|2020-02-06 04:00:00|10997.5|10996.9|10998|10997.4|10998.2|10997.5|10997.5|10996.8|163
1580961900000|2020-02-06 04:05:00|10997.9|10997.3|10997.5|10996.9|10997.9|10997.3|10995.9|10995.2|331
1580962200000|2020-02-06 04:10:00|10997.4|10996.8|10997.8|10997.2|10998.7|10998|10996.5|10995.8|318
1580962500000|2020-02-06 04:15:00|10997.7|10997.1|10996.9|10996.3|10998.6|10997.8|10996.9|10996.2|170
1580962800000|2020-02-06 04:20:00|10997.1|10996.2|10995.8|10995.2|10997.6|10996.9|10995.7|10995.1|190
1580963100000|2020-02-06 04:25:00|10995.7|10995.1|10995.3|10994.7|10996.1|10995.3|10994.6|10994|154
1580963400000|2020-02-06 04:30:00|10995.4|10994.8|10995.4|10994.8|10995.6|10995|10995.2|10994.5|95
1580963700000|2020-02-06 04:35:00|10995.3|10994.7|10997|10996.1|10997|10996.3|10995.3|10994.6|66
1580964000000|2020-02-06 04:40:00|10996.8|10996.2|10997.5|10996.9|10997.7|10997|10996.4|10995.8|179
1580964300000|2020-02-06 04:45:00|10997.6|10997|10997.2|10996.3|10997.8|10997.1|10997|10996.3|172
1580964600000|2020-02-06 04:50:00|10997|10996.4|10996.5|10995.9|10997.5|10996.7|10996.1|10995.3|192
1580964900000|2020-02-06 04:55:00|10996.6|10995.7|10996.1|10995.5|10996.7|10995.9|10995.9|10995.2|126
1580965200000|2020-02-06 05:00:00|10996.3|10995.7|10996.3|10995.7|10996.6|10995.9|10995.9|10995.2|108
1580965500000|2020-02-06 05:05:00|10996.4|10995.8|10995.9|10995.3|10996.4|10995.8|10995.6|10995|114
1580965800000|2020-02-06 05:10:00|10996|10995.4|10996|10995.4|10996.2|10995.5|10995.5|10994.9|93
1580966100000|2020-02-06 05:15:00|10996.2|10995.6|10994.8|10994.2|10996.6|10995.8|10994.6|10994|165
1580966400000|2020-02-06 05:20:00|10994.7|10994.1|10996.9|10996.3|10997.3|10996.6|10994.4|10993.8|185
1580966700000|2020-02-06 05:25:00|10997|10996.4|10997.6|10997|10998.1|10997.5|10996.8|10996.1|117
1580967000000|2020-02-06 05:30:00|10997.5|10996.9|10997.6|10997|10998.1|10997.3|10997.3|10996.6|179
1580967300000|2020-02-06 05:35:00|10997.7|10997.1|10997.6|10997|10997.7|10997.1|10997.4|10996.7|77
1580967600000|2020-02-06 05:40:00|10997.5|10996.9|10998.1|10997.5|10998.3|10997.6|10997|10996.3|119
1580967900000|2020-02-06 05:45:00|10998|10997.4|10997|10996.4|10998|10997.4|10996.8|10996.1|97
1580968200000|2020-02-06 05:50:00|10996.9|10996.3|10998.4|10997.8|10998.6|10998|10996.9|10996.3|119
1580968500000|2020-02-06 05:55:00|10998.6|10998|11000.2|10999.6|11000.3|10999.6|10998.1|10997.5|332
1580968800000|2020-02-06 06:00:00|11000.1|10999.5|10999.2|10998.6|11000.2|10999.6|10998.8|10998.2|253
1580969100000|2020-02-06 06:05:00|10999.3|10998.7|10998.6|10998|10999.4|10998.8|10998.5|10997.8|129
1580969400000|2020-02-06 06:10:00|10998.7|10998.1|10998.7|10998.1|10998.9|10998.3|10998.5|10997.9|131
1580969700000|2020-02-06 06:15:00|10998.6|10998|10998.9|10998.3|10999.1|10998.5|10997.9|10997.2|128
1580970000000|2020-02-06 06:20:00|10998.8|10998.2|10997.5|10996.9|10998.9|10998.3|10997.5|10996.8|158
1580970300000|2020-02-06 06:25:00|10997.6|10997|10997.6|10997|10998.6|10998|10997.5|10996.8|383
1580970600000|2020-02-06 06:30:00|10997.5|10996.9|10997.7|10997.1|10997.8|10997.2|10996.4|10995.8|171
1580970900000|2020-02-06 06:35:00|10997.8|10997.2|10997.6|10997|10998.2|10997.6|10997.5|10996.8|156
1580971200000|2020-02-06 06:40:00|10997.7|10997.1|10999.2|10998.3|10999.3|10998.6|10997.6|10996.9|206
1580971500000|2020-02-06 06:45:00|10999.1|10998.5|11000.4|10999.8|11000.6|11000|10998.8|10998.2|144
1580971800000|2020-02-06 06:50:00|11000.3|10999.7|11000.7|11000.1|11001.8|11001.2|11000.1|10999.4|225
1580972100000|2020-02-06 06:55:00|11000.6|11000|11000.7|10999.8|11002.5|11001.9|11000.2|10999.5|328
1580972400000|2020-02-06 07:00:00|11000.6|10999.7|10999.6|10999|11000.9|11000|10998.2|10997.6|476
1580972700000|2020-02-06 07:05:00|10999.7|10999.1|11000.2|10999.6|11001.4|11000.8|10999.5|10998.9|296
1580973000000|2020-02-06 07:10:00|11000.3|10999.7|10999.7|10999.1|11000.3|10999.7|10998.6|10998|203
1580973300000|2020-02-06 07:15:00|10999.6|10999|10998.5|10997.9|10999.8|10999.2|10998.4|10997.8|212
1580973600000|2020-02-06 07:20:00|10998.4|10997.8|11000|10999.4|11000.4|10999.8|10998|10997.4|311
1580973900000|2020-02-06 07:25:00|11000.1|10999.5|11001.6|11001|11002.5|11001.9|10999.5|10998.8|297
1580974200000|2020-02-06 07:30:00|11001.5|11000.9|11004.8|11004.2|11004.9|11004.3|11000.1|10999.4|335
1580974500000|2020-02-06 07:35:00|11004.9|11004.3|11005.3|11004.4|11006.1|11005.5|11004|11003.3|386
1580974800000|2020-02-06 07:40:00|11005.2|11004.6|11003.1|11002.5|11005.2|11004.6|11002.7|11002.1|310
1580975100000|2020-02-06 07:45:00|11003|11002.4|11005|11004.4|11005.2|11004.6|11002.6|11002|263
1580975400000|2020-02-06 07:50:00|11005.1|11004.5|11003|11002.4|11005.3|11004.7|11002.8|11002.2|259
1580975700000|2020-02-06 07:55:00|11002.9|11002.3|11003.4|11002.8|11004.3|11003.7|11002.9|11002.3|312
1580976000000|2020-02-06 08:00:00|11003.6|11002.7|11008.5|11007.6|11014.5|11013.6|11003|11002.3|1078
1580976300000|2020-02-06 08:05:00|11008.4|11007.8|11001.6|11001|11010|11009.3|10999.9|10999.3|784
1580976600000|2020-02-06 08:10:00|11001.8|11001.2|11002.5|11001.9|11003.2|11002.6|11001.3|11000.7|390
1580976900000|2020-02-06 08:15:00|11002.4|11001.8|11002.3|11001.7|11003.7|11003.1|11001.4|11000.8|403
1580977200000|2020-02-06 08:20:00|11002.4|11001.8|10999.3|10998.7|11002.4|11001.8|10998.3|10997.7|414
1580977500000|2020-02-06 08:25:00|10999.4|10998.8|10999.1|10998.5|11000.5|10999.9|10997.9|10997.3|386
1580977800000|2020-02-06 08:30:00|10999|10998.4|10994.8|10994.2|10999.6|10999|10994.6|10993.7|485
1580978100000|2020-02-06 08:35:00|10994.7|10994.1|10994.7|10994.1|10995.6|10995|10994.6|10994|386
1580978400000|2020-02-06 08:40:00|10994.8|10994.2|10997.4|10996.8|10997.4|10996.8|10994.2|10993.6|360
1580978700000|2020-02-06 08:45:00|10997.3|10996.7|10997.8|10997.2|10998.7|10998.1|10996.8|10996.2|283
1580979000000|2020-02-06 08:50:00|10997.9|10997.3|10999.5|10998.9|10999.9|10999.3|10996.9|10996.3|290
1580979300000|2020-02-06 08:55:00|10999.4|10998.8|10996|10995.4|10999.7|10999.1|10994.9|10994.2|395
1580979600000|2020-02-06 09:00:00|10995.9|10995.3|10998|10997.4|10998.2|10997.6|10995.5|10994.9|338
1580979900000|2020-02-06 09:05:00|10998.1|10997.5|11000.2|10999.6|11000.2|10999.6|10996.4|10995.7|335
1580980200000|2020-02-06 09:10:00|11000.1|10999.5|11000.6|11000|11002.1|11001.5|10999.2|10998.6|546
1580980500000|2020-02-06 09:15:00|11000.5|10999.9|11003.4|11002.8|11003.5|11002.9|11000.3|10999.7|390
1580980800000|2020-02-06 09:20:00|11003.5|11002.9|11005.4|11004.8|11006.2|11005.6|11002|11001.4|398
1580981100000|2020-02-06 09:25:00|11005.5|11004.9|11005.9|11005|11007.5|11006.9|11005.2|11004.6|486
1580981400000|2020-02-06 09:30:00|11005.7|11005.1|11004.8|11004.2|11006.5|11005.8|11004.6|11004|432
1580981700000|2020-02-06 09:35:00|11004.9|11004.3|11005.9|11005.3|11007.9|11007.3|11004.7|11004.1|308
1580982000000|2020-02-06 09:40:00|11005.8|11005.2|11000.4|10999.8|11006|11005.4|11000.3|10999.7|416
1580982300000|2020-02-06 09:45:00|11000.5|10999.9|10998.7|10998.1|11001.4|11000.7|10998.7|10997.9|522
1580982600000|2020-02-06 09:50:00|10998.8|10998.2|10998.7|10998.1|10999.5|10998.9|10997.2|10996.6|443
1580982900000|2020-02-06 09:55:00|10998.6|10998|10999.6|10998.7|10999.9|10999.3|10998.4|10997.8|359
1580983200000|2020-02-06 10:00:00|10999.4|10998.8|11002.6|11002|11002.6|11002|10999.2|10998.6|507
1580983500000|2020-02-06 10:05:00|11002.5|11001.9|11003.5|11002.9|11004.1|11003.5|11001.5|11000.9|282
1580983800000|2020-02-06 10:10:00|11003.6|11003|11004.3|11003.7|11005|11004.4|11002.8|11002.2|275
1580984100000|2020-02-06 10:15:00|11004.2|11003.6|11003.8|11003.2|11005|11004.3|11003.1|11002.5|309
1580984400000|2020-02-06 10:20:00|11003.9|11003.3|11004.4|11003.8|11005.1|11004.5|11003.5|11002.9|182
1580984700000|2020-02-06 10:25:00|11004.3|11003.7|11005.1|11004.5|11005.5|11004.9|11004.2|11003.6|176
1580985000000|2020-02-06 10:30:00|11005|11004.4|11004.9|11004.3|11006.1|11005.5|11004.6|11004|202
1580985300000|2020-02-06 10:35:00|11005|11004.4|11003.8|11003.2|11005|11004.4|11003.4|11002.8|222
1580985600000|2020-02-06 10:40:00|11003.9|11003.3|11004|11003.4|11004.2|11003.6|11003.7|11003.1|102
1580985900000|2020-02-06 10:45:00|11004.1|11003.5|11002|11001.4|11004.1|11003.5|11001.7|11001.1|189
1580986200000|2020-02-06 10:50:00|11001.9|11001.3|11002.4|11001.8|11002.6|11002|11001.3|11000.7|200
1580986500000|2020-02-06 10:55:00|11002.5|11001.9|11001.6|11001|11003.4|11002.8|11001.5|11000.8|259
1580986800000|2020-02-06 11:00:00|11001.7|11001.1|11002.8|11002.2|11003.3|11002.7|11001.7|11001.1|281
1580987100000|2020-02-06 11:05:00|11002.9|11002.3|11001|11000.4|11003.3|11002.6|11001|11000.4|220
1580987400000|2020-02-06 11:10:00|11001.1|11000.5|11000.6|11000|11002.2|11001.6|11000.6|11000|209
1580987700000|2020-02-06 11:15:00|11000.7|11000.1|11001.5|11000.9|11001.6|11001|10998.7|10998.1|304
1580988000000|2020-02-06 11:20:00|11001.4|11000.8|10999.9|10999.3|11001.9|11001.3|10999.7|10999.1|212
1580988300000|2020-02-06 11:25:00|11000|10999.4|10999|10998.4|11000|10999.4|10997.9|10997.3|183
1580988600000|2020-02-06 11:30:00|10999.1|10998.5|10997.3|10996.7|10999.3|10998.7|10996.5|10995.9|265
1580988900000|2020-02-06 11:35:00|10997.4|10996.8|10997|10996.4|10998|10997.4|10995.9|10995.3|227
1580989200000|2020-02-06 11:40:00|10996.9|10996.3|10999.1|10998.5|11000|10999.4|10996.9|10996.3|244
1580989500000|2020-02-06 11:45:00|10999|10998.4|10999.6|10999|11000.2|10999.4|10998.1|10997.5|255
1580989800000|2020-02-06 11:50:00|10999.7|10999.1|11000.9|11000.3|11001.2|11000.5|10998.5|10997.9|199
1580990100000|2020-02-06 11:55:00|11001|11000.4|11000.7|11000.1|11001|11000.4|10999.4|10998.8|228
1580990400000|2020-02-06 12:00:00|11000.6|11000|10999.5|10998.9|11000.6|11000|10998.6|10998|166
1580990700000|2020-02-06 12:05:00|10999.4|10998.8|11001.1|11000.5|11001.5|11000.9|10999|10998.2|175
1580991000000|2020-02-06 12:10:00|11001.2|11000.6|11000|10999.4|11001.5|11000.8|10999|10998.4|277
1580991300000|2020-02-06 12:15:00|11000.1|10999.5|11001.3|11000.7|11001.6|11001|11000.1|10999.5|183
1580991600000|2020-02-06 12:20:00|11001.2|11000.6|11002|11001.4|11002.3|11001.7|11000.8|11000.2|153
1580991900000|2020-02-06 12:25:00|11001.9|11001.3|11002.3|11001.7|11003|11002.4|11001.9|11001.3|131
1580992200000|2020-02-06 12:30:00|11002.4|11001.8|10998.4|10997.8|11002.4|11001.8|10998.3|10997.7|229
1580992500000|2020-02-06 12:35:00|10998.5|10997.9|10998.5|10997.9|10998.9|10998.3|10997.5|10996.9|220
1580992800000|2020-02-06 12:40:00|10998.6|10998|11000.9|11000.3|11001.1|11000.5|10998.6|10998|216
1580993100000|2020-02-06 12:45:00|11001|11000.4|10998.7|10998.1|11001|11000.4|10997.9|10997.3|240
1580993400000|2020-02-06 12:50:00|10998.6|10998|10999.3|10998.7|10999.7|10999.1|10998.4|10997.8|213
1580993700000|2020-02-06 12:55:00|10999.4|10998.8|11002.9|11002.3|11003.8|11003.2|10999.4|10998.8|352
1580994000000|2020-02-06 13:00:00|11002.8|11002.2|11003.8|11003.2|11003.9|11003.3|11002.3|11001.7|346
1580994300000|2020-02-06 13:05:00|11003.9|11003.3|11002.8|11002.2|11003.9|11003.3|11002.5|11001.9|238
1580994600000|2020-02-06 13:10:00|11002.6|11002|11003.2|11002.6|11003.8|11003.2|11001.8|11001.2|293
1580994900000|2020-02-06 13:15:00|11003.1|11002.5|11003.3|11002.7|11004|11003.4|11002.4|11001.8|242
1580995200000|2020-02-06 13:20:00|11003.1|11002.5|11001.2|11000.6|11003.1|11002.5|11000.9|11000.3|304
1580995500000|2020-02-06 13:25:00|11001.1|11000.5|11003.3|11002.4|11003.5|11002.6|11000.8|11000.2|276
1580995800000|2020-02-06 13:30:00|11003.2|11002.3|11002.5|11001.9|11004.1|11003.5|11002.3|11001.7|301
1580996100000|2020-02-06 13:35:00|11002.4|11001.8|11002.2|11001.6|11003.5|11002.9|11001.4|11000.7|298
1580996400000|2020-02-06 13:40:00|11002|11001.4|11000.9|11000.3|11002.4|11001.8|10999.1|10998.5|337
1580996700000|2020-02-06 13:45:00|11001|11000.4|11003.1|11002.5|11003.2|11002.5|10999.7|10999.1|325
1580997000000|2020-02-06 13:50:00|11003|11002.4|11001.3|11000.7|11004.6|11004|11001.2|11000.6|335
1580997300000|2020-02-06 13:55:00|11001.2|11000.6|11001.9|11001.3|11002.9|11002.3|11000.7|11000.1|316
1580997600000|2020-02-06 14:00:00|11001.8|11001.2|11001.8|11001.2|11002|11001.4|11000.4|10999.8|239
1580997900000|2020-02-06 14:05:00|11001.7|11001.1|11000.3|10999.7|11001.8|11001.2|10998.8|10998.2|283
1580998200000|2020-02-06 14:10:00|11000.4|10999.8|10998.8|10998.2|11001.2|11000.6|10998.7|10998.1|248
1580998500000|2020-02-06 14:15:00|10998.7|10998.1|10999.3|10998.7|11000.1|10999.5|10997.7|10997.1|272
1580998800000|2020-02-06 14:20:00|10999.2|10998.6|10997.8|10997.2|10999.5|10998.9|10997.3|10996.7|276
1580999100000|2020-02-06 14:25:00|10997.7|10997.1|10996.5|10995.9|10998.1|10997.5|10995.6|10995|347
1580999400000|2020-02-06 14:30:00|10996.6|10996|10994.6|10994|10996.6|10996|10994.3|10993.7|470
1580999700000|2020-02-06 14:35:00|10994.8|10993.9|10996.2|10995.6|10996.8|10996.2|10993.5|10992.7|499
1581000000000|2020-02-06 14:40:00|10996.3|10995.7|10999.5|10998.9|11000.6|11000|10996.2|10995.6|496
1581000300000|2020-02-06 14:45:00|10999.4|10998.8|10998.7|10998.1|10999.6|10999|10997.8|10997.2|472
1581000600000|2020-02-06 14:50:00|10998.6|10998|10997.4|10996.8|10998.6|10998|10996.1|10995.5|466
1581000900000|2020-02-06 14:55:00|10997.5|10996.9|10988.7|10987.8|10997.6|10997|10988.6|10987.7|489
1581001200000|2020-02-06 15:00:00|10988.6|10987.7|10989.4|10988.8|10991.5|10990.8|10986.5|10985.8|797
1581001500000|2020-02-06 15:05:00|10989.3|10988.7|10987.4|10986.8|10989.4|10988.8|10986.5|10985.9|495
1581001800000|2020-02-06 15:10:00|10987.3|10986.7|10983.3|10982.7|10988|10987.4|10983.2|10982.6|523
1581002100000|2020-02-06 15:15:00|10983.4|10982.8|10984.2|10983.6|10985.5|10984.9|10982.1|10981.5|580
1581002400000|2020-02-06 15:20:00|10984.4|10983.8|10984|10983.4|10985.3|10984.7|10983.2|10982.6|481
1581002700000|2020-02-06 15:25:00|10983.9|10983.3|10979|10978.4|10984.9|10984.3|10978.3|10977.7|644
1581003000000|2020-02-06 15:30:00|10978.9|10978.3|10975.5|10974.9|10979.3|10978.7|10972.7|10971.8|979
1581003300000|2020-02-06 15:35:00|10975.4|10974.8|10978.6|10978|10978.7|10978.1|10973.4|10972.8|530
1581003600000|2020-02-06 15:40:00|10978.3|10977.7|10976.8|10976.2|10979|10978.4|10976.7|10976.1|493
1581003900000|2020-02-06 15:45:00|10976.9|10976.3|10970.5|10969.9|10977|10976.4|10970.3|10969.7|746
1581004200000|2020-02-06 15:50:00|10970.4|10969.8|10965.9|10965.3|10971.6|10971|10964.8|10964|818
1581004500000|2020-02-06 15:55:00|10966|10965.4|10977|10976.4|10979.2|10978.4|10965|10964.4|1313
1581004800000|2020-02-06 16:00:00|10976.9|10976.3|10982.5|10981.9|10983.2|10982.5|10975.7|10975.1|799
1581005100000|2020-02-06 16:05:00|10982.6|10982|10975.5|10974.9|10982.8|10982.2|10974.8|10974.1|627
1581005400000|2020-02-06 16:10:00|10975.4|10974.8|10977.7|10977.1|10979.1|10978.5|10973.5|10972.9|569
1581005700000|2020-02-06 16:15:00|10977.5|10976.9|10973.8|10973.2|10977.6|10977|10973.4|10972.8|562
1581006000000|2020-02-06 16:20:00|10973.9|10973.3|10978.2|10977.6|10978.3|10977.7|10973.4|10972.8|451
1581006300000|2020-02-06 16:25:00|10978.3|10977.7|10983.1|10982.2|10983.3|10982.5|10978|10977.4|508
1581006600000|2020-02-06 16:30:00|10983|10982.1|10982.3|10981.7|10983.7|10983.1|10980.6|10979.8|550
1581006900000|2020-02-06 16:35:00|10982.4|10981.8|10981.7|10981.1|10984|10983.4|10981|10980.4|429
1581007200000|2020-02-06 16:40:00|10981.8|10981.2|10979.6|10979|10982.8|10982.2|10979.1|10978.5|439
1581007500000|2020-02-06 16:45:00|10979.9|10978.9|10977.1|10976.5|10980.2|10979.6|10976.8|10976.2|334
1581007800000|2020-02-06 16:50:00|10977|10976.4|10975.4|10974.8|10978.5|10977.9|10975.4|10974.7|313
1581008100000|2020-02-06 16:55:00|10975.5|10974.9|10978.1|10977.5|10978.5|10977.9|10974.9|10974.3|368
1581008400000|2020-02-06 17:00:00|10978|10977.4|10976.8|10976.2|10979.4|10978.8|10975.9|10975.2|460
1581008700000|2020-02-06 17:05:00|10976.7|10976.1|10978.8|10978.2|10979.1|10978.5|10976.5|10975.8|287
1581009000000|2020-02-06 17:10:00|10978.7|10978.1|10978.2|10977.6|10980.4|10979.7|10978|10977.4|245
1581009300000|2020-02-06 17:15:00|10978.3|10977.7|10979|10978.4|10980.8|10980.1|10977.3|10976.7|462
1581009600000|2020-02-06 17:20:00|10979.1|10978.5|10979.8|10979.2|10980.7|10980.1|10978.5|10977.9|243
1581009900000|2020-02-06 17:25:00|10979.7|10979.1|10980.4|10979.5|10980.5|10979.9|10979.5|10978.9|217
1581010200000|2020-02-06 17:30:00|10980.3|10979.4|10978.9|10978.3|10980.6|10980|10978.5|10977.9|201
1581010500000|2020-02-06 17:35:00|10979|10978.4|10977.6|10977|10979.1|10978.5|10976.8|10976.2|207
1581010800000|2020-02-06 17:40:00|10977.7|10977.1|10979.2|10978.6|10979.4|10978.8|10977.1|10976.4|190
1581011100000|2020-02-06 17:45:00|10979.1|10978.5|10978.1|10977.5|10979.4|10978.8|10977.8|10977.2|244
1581011400000|2020-02-06 17:50:00|10978|10977.4|10978.2|10977.6|10979|10978.3|10977.9|10977.1|144
1581011700000|2020-02-06 17:55:00|10978.4|10977.8|10975.4|10974.8|10978.4|10977.8|10974.8|10974.1|336
1581012000000|2020-02-06 18:00:00|10975.3|10974.7|10975.4|10974.8|10976.8|10976.1|10974.8|10974.2|232
1581012300000|2020-02-06 18:05:00|10975.3|10974.7|10974.5|10973.9|10975.4|10974.8|10973.8|10973.1|204
1581012600000|2020-02-06 18:10:00|10974.6|10974|10973.8|10973.2|10974.8|10974.2|10972.6|10971.9|172
1581012900000|2020-02-06 18:15:00|10973.7|10973.1|10975|10974.4|10975.1|10974.5|10973.7|10973.1|140
1581013200000|2020-02-06 18:20:00|10975.1|10974.5|10976.7|10976.1|10976.9|10976.3|10975|10974.4|146
1581013500000|2020-02-06 18:25:00|10976.6|10976|10976.7|10976.1|10977.3|10976.7|10976.1|10975.4|114
1581013800000|2020-02-06 18:30:00|10976.8|10976.2|10976.5|10975.9|10977.3|10976.7|10976|10975.3|185
1581014100000|2020-02-06 18:35:00|10976.4|10975.8|10977.1|10976.5|10977.2|10976.6|10976.4|10975.8|128
1581014400000|2020-02-06 18:40:00|10977|10976.4|10977|10976.4|10977.7|10977.1|10976.5|10975.8|210
1581014700000|2020-02-06 18:45:00|10977.1|10976.5|10976.1|10975.5|10977.2|10976.6|10975.7|10975.1|155
1581015000000|2020-02-06 18:50:00|10976|10975.4|10973.5|10972.9|10976|10975.4|10973.4|10972.8|162
1581015300000|2020-02-06 18:55:00|10973.4|10972.8|10973.5|10972.9|10973.6|10973|10972.1|10971.5|134
1581015600000|2020-02-06 19:00:00|10973.4|10972.8|10972.5|10971.9|10974.1|10973.5|10972.4|10971.8|169
1581015900000|2020-02-06 19:05:00|10972.4|10971.8|10972.3|10971.7|10973.1|10972.5|10971.2|10970.6|209
1581016200000|2020-02-06 19:10:00|10972.2|10971.6|10972.4|10971.8|10973.2|10972.5|10971.9|10971.2|168
1581016500000|2020-02-06 19:15:00|10972.5|10971.9|10973.4|10972.8|10973.5|10972.9|10972|10971.4|155
1581016800000|2020-02-06 19:20:00|10973.6|10972.7|10973.8|10972.9|10974.5|10973.9|10973.2|10972.6|165
1581017100000|2020-02-06 19:25:00|10973.6|10973|10974.5|10973.9|10974.6|10974|10973.6|10973|214
1581017400000|2020-02-06 19:30:00|10974.6|10974|10974.3|10973.7|10974.6|10974|10973.4|10972.8|211
1581017700000|2020-02-06 19:35:00|10974.4|10973.8|10975.6|10975|10976.5|10975.9|10974.2|10973.6|161
1581018000000|2020-02-06 19:40:00|10975.5|10974.9|10975.4|10974.8|10975.5|10974.9|10974.8|10974.2|118
1581018300000|2020-02-06 19:45:00|10975.6|10975|10975.3|10974.7|10976.2|10975.6|10975|10974.4|134
1581018600000|2020-02-06 19:50:00|10975.2|10974.6|10975.4|10974.8|10975.4|10974.8|10974.7|10974.1|111
1581018900000|2020-02-06 19:55:00|10975.3|10974.7|10977.3|10976.7|10977.9|10977.3|10975.2|10974.6|251
1581019200000|2020-02-06 20:00:00|10977.4|10976.8|10979.4|10978.5|10979.5|10978.9|10977.1|10976.5|219
1581019500000|2020-02-06 20:05:00|10979.3|10978.7|10980.2|10979.6|10980.5|10979.8|10978.7|10978.1|137
1581019800000|2020-02-06 20:10:00|10980.5|10979.9|10981.2|10980.6|10981.9|10981.3|10979.7|10979.1|161
1581020100000|2020-02-06 20:15:00|10981.1|10980.5|10981.8|10981.2|10982.2|10981.6|10980.4|10979.8|128
1581020400000|2020-02-06 20:20:00|10981.7|10981.1|10982.2|10981.6|10982.8|10982.2|10981.7|10981.1|142
1581020700000|2020-02-06 20:25:00|10982.1|10981.5|10981.7|10981.1|10982.5|10981.8|10981.5|10980.9|126
1581021000000|2020-02-06 20:30:00|10981.5|10980.9|10981.5|10980.9|10982.7|10982.1|10981.1|10980.5|167
1581021300000|2020-02-06 20:35:00|10981.4|10980.8|10981.9|10981.3|10982.3|10981.6|10981.3|10980.7|112
1581021600000|2020-02-06 20:40:00|10981.8|10981.2|10980.2|10979.6|10982.3|10981.7|10980.1|10979.5|135
1581021900000|2020-02-06 20:45:00|10980.3|10979.7|10980.1|10979.5|10981.3|10980.6|10979.9|10979.3|197
1581022200000|2020-02-06 20:50:00|10979.9|10979.3|10978.5|10977.9|10980|10979.4|10978.2|10977.5|196
1581022500000|2020-02-06 20:55:00|10978.6|10978|10979.2|10978.6|10979.3|10978.7|10977.2|10976.6|239
1581022800000|2020-02-06 21:00:00|10979.1|10978.5|10979.1|10978.5|10979.6|10978.9|10978.9|10978.3|111
1581023100000|2020-02-06 21:05:00|10979.2|10978.6|10981.4|10980.8|10981.7|10981|10979.1|10978.5|132
1581023400000|2020-02-06 21:10:00|10981.3|10980.7|10981.8|10981.2|10982.6|10981.8|10981.1|10980.4|117
1581023700000|2020-02-06 21:15:00|10981.9|10981|10982|10981.1|10982|10981.4|10981.1|10980.4|89
1581024000000|2020-02-06 21:20:00|10981.8|10981.2|10982.2|10981.6|10982.4|10981.7|10981.8|10981.1|69
1581024300000|2020-02-06 21:25:00|10982.1|10981.5|10981.8|10980.9|10982.4|10981.6|10981.6|10980.9|80
1581024600000|2020-02-06 21:30:00|10981.9|10981|10980.6|10980|10981.9|10981|10980.5|10979.8|135
1581024900000|2020-02-06 21:35:00|10980.7|10980.1|10980.7|10980.1|10981|10980.3|10980.1|10979.3|114
1581025200000|2020-02-06 21:40:00|10980.8|10980.2|10981.2|10980.6|10981.4|10980.7|10980.7|10980|115
1581025500000|2020-02-06 21:45:00|10981.3|10980.4|10981.2|10980.6|10981.6|10981|10980.8|10979.9|108
1581025800000|2020-02-06 21:50:00|10981.4|10980.5|10981.3|10980.4|10981.4|10980.6|10980.7|10980|97
1581026100000|2020-02-06 21:55:00|10981.2|10980.3|10982.5|10981|10983.6|10981.3|10980.4|10979.7|240
1581026400000|2020-02-06 22:00:00|10982.3|10981.1|10984|10981|10984.9|10981.3|10979.8|10976.7|118
1581026700000|2020-02-06 22:05:00|10984.1|10980.9|10982|10977|10986.1|10982.6|10981.8|10977|320
1581027000000|2020-02-06 22:10:00|10982.1|10977.1|10981.2|10977.4|10982.3|10978.8|10980.5|10976.8|484
1581027300000|2020-02-06 22:15:00|10981.1|10977.5|10981.6|10979|10984.9|10979.9|10980.7|10977.5|470
1581027600000|2020-02-06 22:20:00|10981.4|10979.2|10981.2|10979.9|10982.1|10980.2|10981.1|10978.7|292
1581027900000|2020-02-06 22:25:00|10981.3|10980|10981.1|10978.5|10981.7|10980.4|10980.8|10978.3|300
1581028200000|2020-02-06 22:30:00|10981.3|10978.3|10980.6|10978.7|10981.5|10979.4|10980.6|10978|408
1581028500000|2020-02-06 22:35:00|10980.7|10978.6|10980.6|10979.1|10981.2|10979.1|10980.5|10978.5|254
1581028800000|2020-02-06 22:40:00|10980.7|10979|10980.6|10979.2|10980.9|10979.3|10980.5|10978.8|158
1581029100000|2020-02-06 22:45:00|10980.7|10979.3|10981.1|10979.7|10981.2|10980.1|10980.2|10978.6|169
1581029400000|2020-02-06 22:50:00|10981.2|10979.9|10981.5|10980.4|10981.6|10980.4|10980.9|10979.8|164
1581029700000|2020-02-06 22:55:00|10981.4|10980.3|10981.2|10980.3|10981.7|10980.8|10981.1|10979.9|173
1581030000000|2020-02-06 23:00:00|10981.3|10980.4|10980.5|10979.6|10981.9|10980.9|10980.2|10979.3|259
1581030300000|2020-02-06 23:05:00|10980.4|10979.5|10980.3|10979.4|10980.5|10979.6|10980.1|10979.2|62
1581030600000|2020-02-06 23:10:00|10980.4|10979.5|10981.3|10980.4|10981.4|10980.5|10980.3|10979.4|90
1581030900000|2020-02-06 23:15:00|10981.1|10980.5|10981.4|10980.5|10981.5|10980.8|10981.1|10980.4|59
1581031200000|2020-02-06 23:20:00|10981.2|10980.6|10981.3|10980.4|10981.4|10980.7|10981|10980.3|61
1581031500000|2020-02-06 23:25:00|10981.1|10980.5|10981.2|10980.6|10981.4|10980.7|10981.1|10980.4|90
1581031800000|2020-02-06 23:30:00|10981.4|10980.8|10981.6|10981|10981.9|10981.2|10981.2|10980.4|124
1581032100000|2020-02-06 23:35:00|10981.7|10981.1|10981.3|10980.4|10981.9|10981.1|10980.7|10980|98
1581032400000|2020-02-06 23:40:00|10981.2|10980.3|10980.7|10980.1|10981.3|10980.6|10980.5|10979.8|98
1581032700000|2020-02-06 23:45:00|10980.6|10980|10981.3|10980.4|10981.3|10980.6|10980.5|10979.8|88
1581033000000|2020-02-06 23:50:00|10981.2|10980.6|10981.1|10980.5|10981.5|10980.7|10981|10980.4|76
1581033300000|2020-02-06 23:55:00|10981.2|10980.6|10981.1|10980.5|10981.4|10980.6|10981|10980.4|47
1581033600000|2020-02-07 00:00:00|10981.3|10980.4|10978.5|10977.9|10981.4|10980.7|10978.1|10977.5|250
1581033900000|2020-02-07 00:05:00|10978.6|10978|10978.7|10978.1|10978.9|10978.2|10978.4|10977.7|116
1581034200000|2020-02-07 00:10:00|10978.6|10978|10979.2|10978.6|10979.3|10978.7|10978.3|10977.7|71
1581034500000|2020-02-07 00:15:00|10979.5|10978.8|10978.6|10978|10979.8|10979.1|10978.5|10977.9|98
1581034800000|2020-02-07 00:20:00|10978.7|10978.1|10979.2|10978.6|10979.4|10978.8|10978.6|10977.9|98
1581035100000|2020-02-07 00:25:00|10979.3|10978.7|10979|10978.4|10979.9|10979.3|10978.9|10978.3|111
1581035400000|2020-02-07 00:30:00|10978.9|10978.3|10979|10978.4|10979.6|10978.9|10978.7|10978.1|141
1581035700000|2020-02-07 00:35:00|10979.1|10978.5|10978.9|10978|10979.3|10978.6|10978.5|10977.8|167
1581036000000|2020-02-07 00:40:00|10978.8|10978.2|10980.3|10979.4|10980.4|10979.6|10978.7|10977.9|124
1581036300000|2020-02-07 00:45:00|10980.2|10979.3|10981.9|10981|10982.2|10981.4|10980|10979.3|220
1581036600000|2020-02-07 00:50:00|10981.8|10981.2|10981.1|10980.5|10981.9|10981.2|10979.9|10979.2|273
1581036900000|2020-02-07 00:55:00|10981|10980.4|10981.9|10981.3|10982.3|10981.5|10980.1|10979.4|216
1581037200000|2020-02-07 01:00:00|10981.8|10981.2|10981.8|10981.2|10982|10981.4|10980.6|10980|209
1581037500000|2020-02-07 01:05:00|10981.9|10981.3|10981.6|10981|10982.3|10981.7|10981.6|10981|275
1581037800000|2020-02-07 01:10:00|10981.7|10981.1|10982.5|10981.6|10983|10982.4|10981.7|10981.1|254
1581038100000|2020-02-07 01:15:00|10982.4|10981.5|10982.7|10982.1|10983|10982.3|10982.3|10981.5|280
1581038400000|2020-02-07 01:20:00|10982.6|10982|10982.8|10982.2|10982.9|10982.3|10982.1|10981.5|201
1581038700000|2020-02-07 01:25:00|10982.9|10982.3|10982.8|10982.2|10983|10982.4|10982.1|10981.5|231
1581039000000|2020-02-07 01:30:00|10982.7|10982.1|10982.8|10982.2|10982.9|10982.3|10982.1|10981.5|215
1581039300000|2020-02-07 01:35:00|10982.9|10982.3|10982.9|10982.3|10983.1|10982.5|10982.7|10982.1|199
1581039600000|2020-02-07 01:40:00|10982.8|10982.2|10983.4|10982.8|10983.5|10982.9|10982.6|10982|267
1581039900000|2020-02-07 01:45:00|10983.3|10982.7|10982.9|10982.3|10983.5|10982.9|10982.8|10982.2|158
1581040200000|2020-02-07 01:50:00|10983|10982.4|10982.8|10982.2|10983|10982.4|10982.4|10981.8|147
1581040500000|2020-02-07 01:55:00|10982.7|10982.1|10983.4|10982.8|10983.4|10982.8|10982.5|10981.9|161
1581040800000|2020-02-07 02:00:00|10983.5|10982.9|10982.8|10982.2|10983.5|10982.9|10982.5|10981.9|277
1581041100000|2020-02-07 02:05:00|10982.9|10982.3|10982.8|10982.2|10983.3|10982.5|10982.7|10982.1|82
1581041400000|2020-02-07 02:10:00|10982.9|10982.3|10982.8|10982.2|10983.6|10983|10982.6|10982|121
1581041700000|2020-02-07 02:15:00|10982.7|10982.1|10982.3|10981.7|10982.9|10982.3|10982.2|10981.6|173
1581042000000|2020-02-07 02:20:00|10982.4|10981.8|10983.2|10982.6|10983.3|10982.7|10982.2|10981.6|90
1581042300000|2020-02-07 02:25:00|10983.1|10982.5|10983.6|10983|10984.1|10983.5|10982.9|10982.3|174
1581042600000|2020-02-07 02:30:00|10983.5|10982.9|10983.7|10983.1|10984.4|10983.8|10983.2|10982.6|161
1581042900000|2020-02-07 02:35:00|10983.8|10983.2|10983.8|10983.2|10984|10983.4|10983.4|10982.8|195
1581043200000|2020-02-07 02:40:00|10983.9|10983.3|10983.9|10983.3|10984|10983.3|10983.5|10982.9|151
1581043500000|2020-02-07 02:45:00|10983.8|10983.2|10984.4|10983.8|10984.6|10984|10983.8|10983.2|140
1581043800000|2020-02-07 02:50:00|10984.2|10983.6|10983.9|10983.3|10984.3|10983.7|10983.5|10982.9|108
1581044100000|2020-02-07 02:55:00|10984|10983.4|10985|10984.4|10985.1|10984.5|10983.7|10983.1|213
1581044400000|2020-02-07 03:00:00|10984.9|10984.3|10984.7|10984.1|10985|10984.4|10984|10983.4|158
1581044700000|2020-02-07 03:05:00|10984.6|10984|10983.8|10983.2|10984.7|10984.1|10983.7|10983.1|82
1581045000000|2020-02-07 03:10:00|10983.7|10983.1|10983.7|10983.1|10983.9|10983.3|10983|10982.4|144
1581045300000|2020-02-07 03:15:00|10983.8|10983.2|10983.9|10983.3|10983.9|10983.3|10983.3|10982.7|103
1581045600000|2020-02-07 03:20:00|10983.8|10983.2|10984.6|10984|10985.3|10984.7|10983.8|10983.2|122
1581045900000|2020-02-07 03:25:00|10984.5|10983.9|10984.6|10984|10984.7|10984.1|10983.8|10983.1|127
1581046200000|2020-02-07 03:30:00|10984.5|10983.9|10984.7|10984.1|10984.9|10984.3|10984.5|10983.9|138
1581046500000|2020-02-07 03:35:00|10984.8|10984.2|10985.3|10984.7|10985.4|10984.8|10984.6|10984|62
1581046800000|2020-02-07 03:40:00|10985.2|10984.6|10984|10983.4|10985.3|10984.7|10983.9|10983.3|122
1581047100000|2020-02-07 03:45:00|10984.1|10983.5|10983.8|10983.2|10984.4|10983.8|10983.8|10983.2|112
1581047400000|2020-02-07 03:50:00|10983.9|10983.3|10983.3|10982.7|10983.9|10983.3|10983.1|10982.5|94
1581047700000|2020-02-07 03:55:00|10983.2|10982.6|10983.6|10983|10983.6|10983|10982.9|10982.3|143
1581048000000|2020-02-07 04:00:00|10983.5|10982.9|10982.5|10981.9|10983.6|10983|10982.1|10981.5|187
1581048300000|2020-02-07 04:05:00|10982.4|10981.8|10982.8|10982.2|10983.4|10982.8|10982.4|10981.8|163
1581048600000|2020-02-07 04:10:00|10982.7|10982.1|10982.2|10981.6|10982.7|10982.1|10982.1|10981.5|101
1581048900000|2020-02-07 04:15:00|10982.3|10981.7|10982.2|10981.6|10982.6|10982|10981.7|10981.1|92
1581049200000|2020-02-07 04:20:00|10982.3|10981.7|10982.1|10981.5|10982.5|10981.9|10981.9|10981.3|66
1581049500000|2020-02-07 04:25:00|10982.2|10981.6|10981.8|10981.2|10982.3|10981.7|10981.4|10980.8|127
1581049800000|2020-02-07 04:30:00|10981.7|10981.1|10981.6|10981|10981.9|10981.3|10981.3|10980.7|119
1581050100000|2020-02-07 04:35:00|10981.7|10981.1|10980.6|10980|10981.7|10981.1|10980.5|10979.9|106
1581050400000|2020-02-07 04:40:00|10980.5|10979.9|10980.2|10979.6|10980.7|10980.1|10979.9|10979.3|131
1581050700000|2020-02-07 04:45:00|10980.1|10979.5|10979.6|10979|10981.1|10980.3|10979.5|10978.9|111
1581051000000|2020-02-07 04:50:00|10979.7|10979.1|10980.4|10979.8|10980.8|10980.2|10979.6|10979|191
1581051300000|2020-02-07 04:55:00|10980.3|10979.7|10981.7|10981.1|10981.9|10981.3|10979.9|10979.3|164
1581051600000|2020-02-07 05:00:00|10981.8|10981.2|10981.8|10981.2|10982.5|10981.9|10981.4|10980.8|198
1581051900000|2020-02-07 05:05:00|10981.9|10981.3|10983|10982.4|10983.1|10982.5|10981.8|10981.2|122
1581052200000|2020-02-07 05:10:00|10982.9|10982.3|10982.7|10982.1|10983.1|10982.5|10982.7|10982.1|127
1581052500000|2020-02-07 05:15:00|10982.8|10982.2|10981.8|10981.2|10982.9|10982.3|10981.7|10981.1|109
1581052800000|2020-02-07 05:20:00|10981.7|10981.1|10982.3|10981.7|10982.5|10981.9|10981.7|10981.1|143
1581053100000|2020-02-07 05:25:00|10982.2|10981.6|10982.8|10982.2|10982.9|10982.3|10982.2|10981.6|87
1581053400000|2020-02-07 05:30:00|10982.9|10982.3|10982.8|10982.2|10983.7|10983.1|10982.7|10982.1|136
1581053700000|2020-02-07 05:35:00|10982.7|10982.1|10982.7|10982.1|10982.8|10982.2|10982.6|10981.9|135
1581054000000|2020-02-07 05:40:00|10982.8|10982.2|10982.2|10981.6|10982.8|10982.2|10982.1|10981.5|113
1581054300000|2020-02-07 05:45:00|10982.1|10981.5|10981.7|10981.1|10982.1|10981.5|10981.6|10980.9|103
1581054600000|2020-02-07 05:50:00|10981.6|10981|10981.4|10980.8|10982.3|10981.7|10981.4|10980.8|110
1581054900000|2020-02-07 05:55:00|10981.5|10980.9|10981.3|10980.7|10981.5|10980.9|10980.9|10980.3|151
1581055200000|2020-02-07 06:00:00|10981.4|10980.8|10982.2|10981.6|10982.9|10982.3|10981.3|10980.7|223
1581055500000|2020-02-07 06:05:00|10982.1|10981.5|10981.8|10981.2|10982.1|10981.5|10981.4|10980.8|200
1581055800000|2020-02-07 06:10:00|10981.7|10981.1|10981.2|10980.6|10982|10981.4|10981|10980.4|107
1581056100000|2020-02-07 06:15:00|10981.1|10980.5|10980.6|10980|10981.2|10980.6|10980.6|10979.9|98
1581056400000|2020-02-07 06:20:00|10980.7|10980.1|10978.9|10978.3|10980.7|10980.1|10978.4|10977.7|221
1581056700000|2020-02-07 06:25:00|10978.8|10978.2|10979.8|10979.2|10980.6|10980|10978.8|10978.2|352
1581057000000|2020-02-07 06:30:00|10979.7|10979.1|10979.3|10978.7|10980.1|10979.5|10978.5|10977.9|276
1581057300000|2020-02-07 06:35:00|10979.4|10978.8|10980.8|10980.2|10980.9|10980.3|10979.3|10978.7|194
1581057600000|2020-02-07 06:40:00|10980.9|10980.3|10979.7|10979.1|10980.9|10980.3|10979.5|10978.9|157
1581057900000|2020-02-07 06:45:00|10979.8|10979.2|10978.2|10977.6|10980.1|10979.5|10978.2|10977.6|155
1581058200000|2020-02-07 06:50:00|10978.3|10977.7|10978.1|10977.5|10979.1|10978.5|10977.8|10977.1|168
1581058500000|2020-02-07 06:55:00|10978|10977.4|10978.3|10977.4|10979.2|10978.6|10977.6|10976.8|247
1581058800000|2020-02-07 07:00:00|10978.2|10977.3|10976.1|10975.5|10978.9|10978.1|10975.8|10974.9|662
1581059100000|2020-02-07 07:05:00|10976|10975.4|10973.3|10972.7|10976.1|10975.5|10973|10972.4|371
1581059400000|2020-02-07 07:10:00|10973.5|10972.9|10973.2|10972.6|10973.9|10973.3|10971.4|10970.8|358
1581059700000|2020-02-07 07:15:00|10973.3|10972.7|10972.3|10971.7|10973.5|10972.9|10971.7|10971.1|372
1581060000000|2020-02-07 07:20:00|10972.2|10971.6|10970|10969.4|10973|10972.2|10968.9|10968.3|437
1581060300000|2020-02-07 07:25:00|10970.1|10969.5|10973.4|10972.8|10973.7|10973.1|10970.1|10969.5|367
1581060600000|2020-02-07 07:30:00|10973.3|10972.7|10974|10973.4|10974.7|10974.1|10972.6|10972|407
1581060900000|2020-02-07 07:35:00|10974.1|10973.5|10974.9|10974.3|10975.4|10974.8|10973.5|10972.9|353
1581061200000|2020-02-07 07:40:00|10975|10974.4|10975.8|10975.2|10976.2|10975.6|10974.5|10973.9|408
1581061500000|2020-02-07 07:45:00|10975.9|10975.3|10971.8|10971.2|10976|10975.3|10971.5|10970.9|408
1581061800000|2020-02-07 07:50:00|10971.7|10971.1|10968.5|10967.9|10971.8|10971.2|10968.1|10967.5|416
1581062100000|2020-02-07 07:55:00|10968.4|10967.8|10967.1|10966.5|10969.9|10969.3|10967.1|10966.4|522
1581062400000|2020-02-07 08:00:00|10967.2|10966.6|10967.2|10966.6|10969.1|10968.5|10966.4|10965.8|671
1581062700000|2020-02-07 08:05:00|10967.3|10966.7|10963.8|10963.2|10967.3|10966.7|10963.7|10963.1|658
1581063000000|2020-02-07 08:10:00|10963.7|10963.1|10968.3|10967.7|10968.5|10967.9|10962.9|10962.3|552
1581063300000|2020-02-07 08:15:00|10968.2|10967.6|10968.8|10968.2|10970.8|10970.2|10968.2|10967.6|397
1581063600000|2020-02-07 08:20:00|10968.6|10968|10970.5|10969.9|10971.4|10970.8|10967.8|10967.2|378
1581063900000|2020-02-07 08:25:00|10970.6|10970|10968.9|10968.3|10970.6|10970|10968.7|10968.1|387
1581064200000|2020-02-07 08:30:00|10968.8|10968.2|10965.4|10964.8|10969.1|10968.4|10964.2|10963.6|460
1581064500000|2020-02-07 08:35:00|10965.5|10964.9|10966.7|10966.1|10967.5|10966.9|10964.6|10963.7|597
1581064800000|2020-02-07 08:40:00|10966.6|10966|10967.3|10966.7|10967.3|10966.7|10965.9|10965.3|282
1581065100000|2020-02-07 08:45:00|10967.2|10966.6|10967.7|10967.1|10968.6|10968|10966.4|10965.8|269
1581065400000|2020-02-07 08:50:00|10967.8|10967.2|10968.2|10967.6|10968.8|10968.1|10967.5|10966.9|236
1581065700000|2020-02-07 08:55:00|10968|10967.4|10958.9|10958|10968|10967.4|10957.2|10956.3|501
1581066000000|2020-02-07 09:00:00|10958.8|10957.9|10963.8|10963.2|10963.9|10963.3|10958.8|10957.9|580
1581066300000|2020-02-07 09:05:00|10963.9|10963.3|10962.3|10961.7|10964|10963.4|10962.1|10961.4|287
1581066600000|2020-02-07 09:10:00|10962.5|10961.9|10963.6|10963|10964.6|10964|10961.7|10961.1|359
1581066900000|2020-02-07 09:15:00|10963.5|10962.9|10964.9|10964.3|10964.9|10964.3|10963.3|10962.7|236
1581067200000|2020-02-07 09:20:00|10964.8|10964.2|10963.3|10962.7|10965.1|10964.5|10962.6|10961.9|278
1581067500000|2020-02-07 09:25:00|10963.4|10962.8|10960.1|10959.5|10963.9|10963.3|10959.8|10959.2|432
1581067800000|2020-02-07 09:30:00|10960.2|10959.6|10960.2|10959.6|10963.3|10962.7|10959.5|10958.9|412
1581068100000|2020-02-07 09:35:00|10960.3|10959.7|10959.8|10959.2|10960.7|10960.1|10958.9|10958.3|411
1581068400000|2020-02-07 09:40:00|10959.9|10959.3|10961.5|10960.9|10962.7|10962.1|10959.4|10958.8|349
1581068700000|2020-02-07 09:45:00|10961.4|10960.8|10959.1|10958.5|10962.2|10961.6|10958.6|10957.9|353
1581069000000|2020-02-07 09:50:00|10959.4|10958.8|10957.1|10956.5|10959.8|10959.2|10956|10955.4|424
1581069300000|2020-02-07 09:55:00|10957.2|10956.6|10954.7|10954.1|10957.8|10957.2|10953.9|10953.1|505
1581069600000|2020-02-07 10:00:00|10954.8|10954.2|10956.6|10956|10956.7|10956.1|10954.7|10954.1|289
1581069900000|2020-02-07 10:05:00|10956.7|10956.1|10955.1|10954.5|10957.3|10956.6|10954.6|10954|285
1581070200000|2020-02-07 10:10:00|10955.2|10954.6|10951.1|10950.5|10957|10956.4|10950.9|10950.3|545
1581070500000|2020-02-07 10:15:00|10951.4|10950.8|10952.6|10952|10953.7|10953.1|10951.3|10950.7|467
1581070800000|2020-02-07 10:20:00|10952.7|10952.1|10952.8|10952.2|10955.3|10954.7|10951.9|10951.3|435
1581071100000|2020-02-07 10:25:00|10952.7|10952.1|10949.2|10948.6|10952.9|10952.3|10948.3|10947.7|425
1581071400000|2020-02-07 10:30:00|10949.3|10948.7|10953.1|10952.5|10953.2|10952.6|10948.2|10947.6|512
1581071700000|2020-02-07 10:35:00|10953|10952.4|10952.2|10951.6|10953.3|10952.7|10951.3|10950.7|411
1581072000000|2020-02-07 10:40:00|10952.3|10951.7|10952.7|10952.1|10953.1|10952.5|10949.7|10949.1|354
1581072300000|2020-02-07 10:45:00|10952.6|10952|10952.8|10952.2|10954|10953.4|10951.7|10951.1|354
1581072600000|2020-02-07 10:50:00|10952.9|10952.3|10951.8|10951.2|10953.3|10952.7|10951.8|10951.2|275
1581072900000|2020-02-07 10:55:00|10951.7|10951.1|10954.3|10953.7|10954.6|10954|10951.4|10950.8|295
1581073200000|2020-02-07 11:00:00|10954.4|10953.8|10952.3|10951.7|10954.4|10953.8|10951|10950.4|316
1581073500000|2020-02-07 11:05:00|10952.2|10951.6|10953.3|10952.7|10954.4|10953.8|10952.2|10951.6|210
1581073800000|2020-02-07 11:10:00|10953.2|10952.6|10954.3|10953.7|10954.4|10953.8|10953|10952.4|203
1581074100000|2020-02-07 11:15:00|10954.2|10953.6|10955.8|10954.9|10955.8|10955.1|10953.1|10952.5|334
1581074400000|2020-02-07 11:20:00|10955.6|10955|10956.9|10956.3|10957.1|10956.5|10955.4|10954.8|314
1581074700000|2020-02-07 11:25:00|10956.8|10956.2|10957.7|10957.1|10957.9|10957.3|10956.7|10956.1|253
1581075000000|2020-02-07 11:30:00|10957.8|10957.2|10958.1|10957.5|10958.3|10957.7|10957|10956.3|246
1581075300000|2020-02-07 11:35:00|10958|10957.4|10956.4|10955.8|10958.2|10957.6|10955.5|10954.9|226
1581075600000|2020-02-07 11:40:00|10956.3|10955.7|10957.5|10956.9|10957.6|10957|10954.8|10954.2|223
1581075900000|2020-02-07 11:45:00|10957.6|10956.7|10952.6|10952|10958.4|10957.7|10952.4|10951.8|341
1581076200000|2020-02-07 11:50:00|10952.5|10951.9|10952.6|10952|10954|10953.4|10952.4|10951.8|220
1581076500000|2020-02-07 11:55:00|10952.7|10952.1|10952.3|10951.7|10953.8|10953.2|10951.7|10951.1|232
1581076800000|2020-02-07 12:00:00|10952.4|10951.8|10952.7|10952.1|10953|10952.4|10951|10950.4|297
1581077100000|2020-02-07 12:05:00|10952.8|10952.2|10954.8|10954.2|10954.8|10954.2|10952.2|10951.6|239
1581077400000|2020-02-07 12:10:00|10954.7|10954.1|10954.5|10953.9|10955.5|10954.9|10953.5|10952.8|250
1581077700000|2020-02-07 12:15:00|10954.6|10954|10954.1|10953.5|10956.3|10955.7|10954|10953.4|220
1581078000000|2020-02-07 12:20:00|10954|10953.4|10955.1|10954.5|10956.5|10955.9|10954|10953.4|232
1581078300000|2020-02-07 12:25:00|10955.2|10954.6|10957.1|10956.5|10957.2|10956.6|10954.7|10954.1|193
1581078600000|2020-02-07 12:30:00|10957.2|10956.6|10957.7|10957.1|10957.7|10957.1|10955.7|10955|237
1581078900000|2020-02-07 12:35:00|10957.6|10957|10957.7|10957.1|10958.9|10958.3|10957.5|10956.9|240
1581079200000|2020-02-07 12:40:00|10957.6|10957|10960.5|10959.9|10961.2|10960.6|10957.2|10956.6|245
1581079500000|2020-02-07 12:45:00|10960.6|10960|10960.1|10959.5|10960.6|10960|10959|10958.4|269
1581079800000|2020-02-07 12:50:00|10960|10959.4|10960.6|10960|10962.7|10962.1|10960|10959.4|253
1581080100000|2020-02-07 12:55:00|10960.7|10960.1|10965|10964.4|10965.1|10964.5|10960.7|10960.1|383
1581080400000|2020-02-07 13:00:00|10964.9|10964.3|10966.7|10966.1|10967|10966.3|10963.8|10963.2|399
1581080700000|2020-02-07 13:05:00|10966.6|10966|10967.2|10966.6|10969|10968.4|10965.9|10965.3|498
1581081000000|2020-02-07 13:10:00|10967.3|10966.7|10969.6|10969|10970.4|10969.6|10967.3|10966.7|377
1581081300000|2020-02-07 13:15:00|10969.7|10969.1|10971.2|10970.6|10971.3|10970.6|10968.9|10968.3|381
1581081600000|2020-02-07 13:20:00|10971.3|10970.7|10968.9|10968.3|10971.3|10970.7|10968.4|10967.8|322
1581081900000|2020-02-07 13:25:00|10969|10968.4|10968.2|10963.2|10969.4|10968.8|10964.4|10961.7|785
1581082200000|2020-02-07 13:30:00|10968.1|10963.1|10967.1|10966.5|10969|10967.1|10955.4|10953.2|1797
1581082500000|2020-02-07 13:35:00|10967.4|10966.7|10965.5|10964.9|10970|10969.4|10964|10963.4|1012
1581082800000|2020-02-07 13:40:00|10965.6|10965|10961.2|10960.6|10965.6|10965|10961|10960.4|821
1581083100000|2020-02-07 13:45:00|10961.4|10960.8|10958.5|10957.9|10965|10964.4|10957.9|10957.3|913
1581083400000|2020-02-07 13:50:00|10958.4|10957.8|10961|10960.4|10962.4|10961.8|10958.4|10957.8|496
1581083700000|2020-02-07 13:55:00|10961.1|10960.5|10958.6|10958|10962.3|10961.7|10958.3|10957.6|449
1581084000000|2020-02-07 14:00:00|10958.5|10957.9|10954.3|10953.7|10958.8|10958.2|10953.3|10952.7|472
1581084300000|2020-02-07 14:05:00|10954.2|10953.6|10951.1|10950.5|10954.6|10953.9|10949.2|10948.6|653
1581084600000|2020-02-07 14:10:00|10951|10950.4|10953.6|10953|10954.6|10954|10951|10950.4|598
1581084900000|2020-02-07 14:15:00|10953.5|10952.9|10955.3|10954.7|10956.3|10955.6|10951.9|10951.3|557
1581085200000|2020-02-07 14:20:00|10955.2|10954.6|10955.8|10955.2|10957|10956.4|10953.9|10953.3|506
1581085500000|2020-02-07 14:25:00|10955.9|10955.3|10956.6|10956|10959.2|10958.6|10955.6|10955|484
1581085800000|2020-02-07 14:30:00|10956.5|10955.9|10966.7|10966.1|10968.7|10968.1|10956.4|10955.8|1010
1581086100000|2020-02-07 14:35:00|10966.6|10966|10962.3|10961.7|10969.6|10968.9|10962.3|10961.7|935
1581086400000|2020-02-07 14:40:00|10962.4|10961.8|10969.2|10968.6|10969.9|10969.3|10961|10960.4|725
1581086700000|2020-02-07 14:45:00|10969.3|10968.7|10969.1|10968.5|10973.9|10973.2|10968.5|10967.9|868
1581087000000|2020-02-07 14:50:00|10969.2|10968.6|10968.1|10967.5|10971|10970.4|10967.5|10966.9|609
1581087300000|2020-02-07 14:55:00|10968|10967.4|10971.8|10970.9|10973.1|10972.5|10967.9|10967.3|555
1581087600000|2020-02-07 15:00:00|10971.9|10971|10974.9|10974.3|10975.7|10974.9|10968.8|10968.2|969
1581087900000|2020-02-07 15:05:00|10975|10974.4|10971.7|10971.1|10975|10974.4|10970.6|10970|674
1581088200000|2020-02-07 15:10:00|10971.6|10971|10968.9|10968.3|10971.6|10971|10968.5|10967.9|530
1581088500000|2020-02-07 15:15:00|10969|10968.4|10967|10966.4|10972.1|10971.5|10966.6|10966|546
1581088800000|2020-02-07 15:20:00|10966.9|10966.3|10962.4|10961.8|10967|10966.4|10961.8|10961.2|418
1581089100000|2020-02-07 15:25:00|10962.5|10961.9|10960.7|10960.1|10962.8|10962.2|10957.5|10956.9|637
1581089400000|2020-02-07 15:30:00|10960.6|10960|10962.7|10962.1|10963.4|10962.8|10958.9|10958.3|554
1581089700000|2020-02-07 15:35:00|10962.6|10962|10961.8|10961.2|10964.6|10964|10961.3|10960.6|469
1581090000000|2020-02-07 15:40:00|10961.9|10961.3|10974.2|10973.3|10976.9|10976|10961.6|10961|1628
1581090300000|2020-02-07 15:45:00|10974|10973.1|10969.7|10968.8|10976|10975.4|10969.2|10968.6|992
1581090600000|2020-02-07 15:50:00|10969.5|10968.9|10963.1|10962.5|10971.4|10970.6|10962.6|10962|814
1581090900000|2020-02-07 15:55:00|10963|10962.4|10963.7|10963.1|10964.6|10964|10960.7|10960.1|799
1581091200000|2020-02-07 16:00:00|10963.8|10963.2|10962.7|10962.1|10965.8|10965.2|10961.9|10961.3|708
1581091500000|2020-02-07 16:05:00|10962.8|10962.2|10960.6|10960|10963.1|10962.5|10959.7|10959.1|566
1581091800000|2020-02-07 16:10:00|10960.7|10960.1|10956.8|10956.2|10961.6|10961|10956.7|10956.1|482
1581092100000|2020-02-07 16:15:00|10956.9|10956.3|10952.9|10952.3|10957.5|10956.9|10952.4|10951.8|482
1581092400000|2020-02-07 16:20:00|10952.8|10952.2|10954.7|10954.1|10956.3|10955.7|10951.5|10950.9|515
1581092700000|2020-02-07 16:25:00|10954.6|10954|10948.1|10947.5|10955.3|10954.7|10948|10947.3|768
1581093000000|2020-02-07 16:30:00|10948|10947.4|10950.2|10949.6|10951.1|10950.5|10946.6|10946|435
1581093300000|2020-02-07 16:35:00|10950.3|10949.7|10953.4|10952.8|10953.4|10952.8|10950.2|10949.6|485
1581093600000|2020-02-07 16:40:00|10953.3|10952.7|10952.1|10951.5|10953.4|10952.8|10951.2|10950.6|310
1581093900000|2020-02-07 16:45:00|10952|10951.4|10953|10952.4|10954.2|10953.6|10951.6|10951|308
1581094200000|2020-02-07 16:50:00|10953.1|10952.5|10951|10950.4|10953.9|10953.3|10950.9|10950.3|291
1581094500000|2020-02-07 16:55:00|10950.9|10950.3|10949.8|10949.2|10951.1|10950.5|10948.9|10948.3|232
1581094800000|2020-02-07 17:00:00|10949.9|10949.3|10948.5|10947.9|10950.2|10949.6|10948.4|10947.8|275
1581095100000|2020-02-07 17:05:00|10948.4|10947.8|10947.6|10947|10948.4|10947.8|10947.1|10946.5|322
1581095400000|2020-02-07 17:10:00|10947.7|10947.1|10946.7|10946.1|10948.5|10947.9|10946.2|10945.6|232
1581095700000|2020-02-07 17:15:00|10946.6|10946|10948.1|10947.5|10948.3|10947.7|10946.5|10945.9|174
1581096000000|2020-02-07 17:20:00|10948.2|10947.6|10948.5|10947.9|10949.1|10948.5|10947.6|10947|224
1581096300000|2020-02-07 17:25:00|10948.6|10948|10947.5|10946.6|10949.1|10948.5|10947.3|10946.6|158
1581096600000|2020-02-07 17:30:00|10947.3|10946.7|10948.5|10947.9|10949.1|10948.4|10946.9|10946.1|189
1581096900000|2020-02-07 17:35:00|10948.6|10948|10946.9|10946.3|10948.7|10948.1|10946.8|10946.2|183
1581097200000|2020-02-07 17:40:00|10947|10946.4|10946.5|10945.9|10947.3|10946.7|10945.9|10945.3|152
1581097500000|2020-02-07 17:45:00|10946.4|10945.8|10946.1|10945.5|10946.6|10946|10946|10945.4|90
1581097800000|2020-02-07 17:50:00|10946.2|10945.6|10944.9|10944.3|10946.4|10945.8|10943.9|10943.2|211
1581098100000|2020-02-07 17:55:00|10944.8|10944.2|10943|10942.4|10946|10945.4|10942.3|10941.7|311
1581098400000|2020-02-07 18:00:00|10943.1|10942.5|10945|10944.4|10947.3|10946.7|10942.9|10942.3|304
1581098700000|2020-02-07 18:05:00|10945.1|10944.5|10946.8|10946.2|10947.3|10946.7|10945|10944.4|203
1581099000000|2020-02-07 18:10:00|10946.7|10946.1|10945.4|10944.8|10947.5|10946.9|10945.2|10944.6|200
1581099300000|2020-02-07 18:15:00|10945.3|10944.7|10944.7|10944.1|10945.5|10944.9|10944.5|10943.9|133
1581099600000|2020-02-07 18:20:00|10944.6|10944|10945.1|10944.5|10945.4|10944.8|10944.2|10943.6|148
1581099900000|2020-02-07 18:25:00|10945.2|10944.6|10947.1|10946.5|10947.1|10946.5|10944.9|10944.3|192
1581100200000|2020-02-07 18:30:00|10947.2|10946.6|10948.2|10947.6|10949.7|10949.1|10947.1|10946.5|241
1581100500000|2020-02-07 18:35:00|10948.3|10947.7|10945.1|10944.5|10948.9|10948.2|10944.9|10944.3|388
1581100800000|2020-02-07 18:40:00|10945.2|10944.6|10945.6|10945|10945.8|10945.2|10944.6|10944|156
1581101100000|2020-02-07 18:45:00|10945.7|10945.1|10943.9|10943.3|10946.5|10945.9|10943.8|10943.2|194
1581101400000|2020-02-07 18:50:00|10944|10943.4|10943|10942.4|10944.8|10944.2|10943|10942.4|99
1581101700000|2020-02-07 18:55:00|10942.9|10942.3|10944.1|10943.5|10944.2|10943.6|10942.9|10942.3|169
1581102000000|2020-02-07 19:00:00|10944|10943.4|10947.1|10946.5|10947.2|10946.6|10944|10943.4|193
1581102300000|2020-02-07 19:05:00|10947|10946.4|10946.3|10945.7|10947.1|10946.5|10945.1|10944.5|263
1581102600000|2020-02-07 19:10:00|10946.4|10945.5|10946.6|10946|10946.8|10946.2|10945.5|10944.9|177
1581102900000|2020-02-07 19:15:00|10946.5|10945.9|10947.8|10947.2|10948.2|10947.6|10945.6|10945|262
1581103200000|2020-02-07 19:20:00|10947.9|10947.3|10948.1|10947.5|10948.9|10948.3|10947.7|10947.1|219
1581103500000|2020-02-07 19:25:00|10947.9|10947.3|10948.8|10948.2|10949.2|10948.6|10947.8|10947.2|155
1581103800000|2020-02-07 19:30:00|10948.7|10948.1|10948.2|10947.6|10948.9|10948.3|10947.5|10946.9|181
1581104100000|2020-02-07 19:35:00|10948.1|10947.5|10948.2|10947.6|10949.2|10948.6|10948.1|10947.5|126
1581104400000|2020-02-07 19:40:00|10948.1|10947.5|10945.5|10944.9|10948.2|10947.5|10945.5|10944.8|182
1581104700000|2020-02-07 19:45:00|10945.4|10944.8|10947|10946.4|10947.7|10947.1|10945.4|10944.8|182
1581105000000|2020-02-07 19:50:00|10946.9|10946.3|10947.2|10946.6|10947.7|10947.1|10945.9|10945.3|212
1581105300000|2020-02-07 19:55:00|10947.1|10946.5|10946.6|10946|10947.3|10946.7|10946.2|10945.6|238
1581105600000|2020-02-07 20:00:00|10946.5|10945.9|10945.7|10945.1|10946.8|10946.2|10945.5|10944.9|136
1581105900000|2020-02-07 20:05:00|10945.6|10945|10946.7|10946.1|10946.8|10946.2|10945.2|10944.5|155
1581106200000|2020-02-07 20:10:00|10946.8|10946.2|10946.8|10946.2|10946.9|10946.3|10945.7|10945.1|164
1581106500000|2020-02-07 20:15:00|10946.9|10946.3|10946.3|10945.7|10946.9|10946.3|10946.2|10945.5|159
1581106800000|2020-02-07 20:20:00|10946.4|10945.8|10945.8|10945.2|10946.4|10945.8|10945.6|10944.9|120
1581107100000|2020-02-07 20:25:00|10945.7|10945.1|10944.8|10944.2|10945.9|10945.3|10944.5|10943.9|173
1581107400000|2020-02-07 20:30:00|10944.9|10944.3|10946.7|10946.1|10946.9|10946.2|10944.8|10944.2|116
1581107700000|2020-02-07 20:35:00|10946.8|10946.2|10947.8|10947.2|10947.9|10947.2|10946.8|10946|186
1581108000000|2020-02-07 20:40:00|10947.7|10947.1|10947.9|10947.3|10948.3|10947.7|10947.6|10946.9|90
1581108300000|2020-02-07 20:45:00|10948|10947.4|10946.8|10946.2|10948|10947.4|10946.8|10946.1|187
1581108600000|2020-02-07 20:50:00|10946.7|10946.1|10947.4|10946.8|10947.5|10946.9|10946.7|10946|145
1581108900000|2020-02-07 20:55:00|10947.3|10946.7|10947.7|10947.1|10948.1|10947.5|10946.9|10946.3|243
1581109200000|2020-02-07 21:00:00|10947.6|10947|10947.8|10946.9|10948.1|10947.4|10947.4|10946.7|166
1581109500000|2020-02-07 21:05:00|10947.9|10947|10947.3|10946.4|10947.9|10947.1|10947.1|10946.4|131
1581109800000|2020-02-07 21:10:00|10947.2|10946.6|10947.6|10946.7|10947.7|10947|10946.5|10945.6|181
1581110100000|2020-02-07 21:15:00|10947.5|10946.9|10946.6|10945.7|10947.7|10946.9|10946.4|10945.5|169
1581110400000|2020-02-07 21:20:00|10946.5|10945.6|10946.1|10945.5|10946.5|10945.8|10945.5|10944.7|146
1581110700000|2020-02-07 21:25:00|10946.2|10945.3|10946.5|10945.9|10947|10946.2|10946.2|10945.3|125
1581111000000|2020-02-07 21:30:00|10946.7|10945.8|10946.9|10946|10947|10946.1|10946.3|10945.4|159
1581111300000|2020-02-07 21:35:00|10946.8|10945.9|10946.5|10945.6|10947.1|10946.2|10946.3|10945.4|135
1581111600000|2020-02-07 21:40:00|10946.4|10945.5|10944.2|10943.3|10946.5|10945.6|10944.1|10943.2|169
1581111900000|2020-02-07 21:45:00|10944.1|10943.2|10943.9|10943|10944.5|10943.7|10943.7|10942.8|239
1581112200000|2020-02-07 21:50:00|10944|10943.1|10944.5|10942.5|10945.4|10944|10943.4|10942.3|627
1581112500000|2020-02-07 21:55:00|10944.6|10943|10948.3|10943.3|10949.9|10945.3|10944|10941.6|447
1581282000000|2020-02-09 21:00:00|10947.8|10942.3|10950.4|10945.7|10951.8|10946.9|10947.7|10942|27
1581282300000|2020-02-09 21:05:00|10952.3|10947.4|10950.4|10946.5|10952.3|10947.4|10948.6|10944.1|8
1581282600000|2020-02-09 21:10:00|10948.5|10944|10950.4|10945.9|10950.9|10945.9|10948.5|10944|4
1581282900000|2020-02-09 21:15:00|10949.3|10944.8|10948|10942.8|10953.7|10945.8|10948|10942.8|17
1581283200000|2020-02-09 21:20:00|10953.4|10945.9|10949.2|10944.7|10953.4|10945.9|10948.3|10943.8|5
1581283500000|2020-02-09 21:25:00|10948.8|10944.3|10951.1|10944.5|10953.4|10945.9|10948.8|10944|17
1581283800000|2020-02-09 21:30:00|10951|10944|10947.8|10942.3|10953.4|10945.9|10947.7|10942.2|20
1581284100000|2020-02-09 21:35:00|10947.7|10942.2|10950.6|10945.7|10950.6|10945.7|10947.7|10942.2|8
1581284400000|2020-02-09 21:40:00|10950.9|10940.7|10945.8|10942.3|10951|10945.7|10945.7|10940.7|18
1581284700000|2020-02-09 21:45:00|10949|10941.6|10945.8|10942.3|10949|10943|10945.7|10941.1|9
1581285000000|2020-02-09 21:50:00|10947.4|10944|10950|10945.4|10950|10945.4|10947.3|10942.3|5
1581285300000|2020-02-09 21:55:00|10946.7|10942.2|10947.8|10942.9|10949.5|10945|10945.3|10942.2|10
1581285600000|2020-02-09 22:00:00|10948.3|10942.5|10945|10941.6|10948.5|10943.4|10943.9|10941.1|129
1581285900000|2020-02-09 22:05:00|10945.1|10941.7|10944.8|10942.9|10946.5|10943.5|10943.6|10941.7|117
1581286200000|2020-02-09 22:10:00|10944.9|10943|10944.9|10943.9|10945.7|10944|10944.5|10942.6|104
1581286500000|2020-02-09 22:15:00|10945|10943.7|10945.5|10944.9|10945.7|10944.9|10944.7|10943.3|247
1581286800000|2020-02-09 22:20:00|10945.4|10944.6|10945.1|10943.9|10945.8|10945|10944.6|10943|100
1581287100000|2020-02-09 22:25:00|10945|10944|10944.9|10943.4|10946|10944.1|10944.5|10943.1|85
1581287400000|2020-02-09 22:30:00|10945|10943.3|10944.2|10943|10945.6|10944.3|10943.2|10942.3|281
1581287700000|2020-02-09 22:35:00|10944.3|10942.9|10943.9|10943|10944.5|10943.5|10943.4|10942.2|341
1581288000000|2020-02-09 22:40:00|10944|10943.1|10944.3|10943.4|10945.5|10944.3|10943.5|10942.5|287
1581288300000|2020-02-09 22:45:00|10944.5|10943.5|10944.1|10943.1|10945.6|10943.7|10943.8|10941.9|286
1581288600000|2020-02-09 22:50:00|10944.2|10943.2|10944.1|10943.2|10944.3|10943.4|10944.1|10943|84
1581288900000|2020-02-09 22:55:00|10944.2|10943.1|10944.3|10943.3|10945|10943.9|10943.6|10942.6|223
1581289200000|2020-02-09 23:00:00|10944|10943.4|10944|10943.1|10946|10945.3|10943|10942.4|593
1581289500000|2020-02-09 23:05:00|10943.9|10943|10945.3|10944.4|10945.4|10944.5|10943.5|10942.6|188
1581289800000|2020-02-09 23:10:00|10945.4|10944.5|10945.3|10944.4|10945.5|10944.6|10944.9|10944|93
1581290100000|2020-02-09 23:15:00|10945.2|10944.3|10945.2|10944.6|10945.5|10944.8|10945|10944.2|119
1581290400000|2020-02-09 23:20:00|10945.1|10944.5|10946.2|10945.3|10946.3|10945.6|10945.1|10944.2|181
1581290700000|2020-02-09 23:25:00|10946|10945.1|10946.2|10945.3|10946.2|10945.5|10945.7|10944.9|140
1581291000000|2020-02-09 23:30:00|10946.1|10945.2|10947.1|10946.5|10948|10947.4|10945.9|10945.1|299
1581291300000|2020-02-09 23:35:00|10947.2|10946.6|10947.9|10947|10950|10949.2|10947.1|10946.4|588
1581291600000|2020-02-09 23:40:00|10948|10947.1|10950.1|10949.2|10950.7|10949.8|10947.7|10947|410
1581291900000|2020-02-09 23:45:00|10950|10949.1|10949.9|10949|10950.5|10949.8|10949.1|10948.3|356
1581292200000|2020-02-09 23:50:00|10950|10949.1|10950.7|10949.8|10950.8|10950|10949.7|10949|200
1581292500000|2020-02-09 23:55:00|10950.6|10949.7|10949.6|10949|10951.1|10950.3|10948.7|10948|281
1581292800000|2020-02-10 00:00:00|10949.4|10948.5|10950.2|10949.6|10950.7|10950|10948.4|10947.8|319
1581293100000|2020-02-10 00:05:00|10950.3|10949.7|10949.8|10949.2|10951.1|10950.5|10949.6|10948.7|364
1581293400000|2020-02-10 00:10:00|10949.9|10949|10950.9|10950.3|10951.2|10950.5|10949.6|10949|290
1581293700000|2020-02-10 00:15:00|10950.8|10950.2|10950.9|10950.3|10951.5|10950.9|10950.6|10949.8|305
1581294000000|2020-02-10 00:20:00|10950.8|10950.2|10951.2|10950.6|10951.4|10950.7|10950.6|10949.9|212
1581294300000|2020-02-10 00:25:00|10951.1|10950.5|10951.4|10950.8|10951.6|10951|10950.8|10950.1|249
1581294600000|2020-02-10 00:30:00|10951.3|10950.7|10951.1|10950.5|10951.5|10950.8|10950.5|10949.9|205
1581294900000|2020-02-10 00:35:00|10951.2|10950.6|10951.9|10951.3|10952.3|10951.6|10951.1|10950.4|186
1581295200000|2020-02-10 00:40:00|10952.1|10951.5|10951.9|10951.3|10952.6|10951.9|10951.7|10951|251
1581295500000|2020-02-10 00:45:00|10951.8|10951.2|10952.2|10951.6|10952.3|10951.7|10951.4|10950.8|161
1581295800000|2020-02-10 00:50:00|10952.1|10951.5|10952.5|10951.9|10953|10952.4|10951.5|10950.9|227
1581296100000|2020-02-10 00:55:00|10952.4|10951.8|10953.1|10952.5|10953.5|10952.9|10952.4|10951.8|245
1581296400000|2020-02-10 01:00:00|10952.8|10952.2|10953.1|10952.5|10953.8|10953.1|10952.7|10952|200
1581296700000|2020-02-10 01:05:00|10953.2|10952.6|10952.2|10951.6|10953.4|10952.8|10952|10951.4|133
1581297000000|2020-02-10 01:10:00|10952.3|10951.7|10952.2|10951.6|10952.9|10952.3|10952.2|10951.4|113
1581297300000|2020-02-10 01:15:00|10952.3|10951.7|10952.3|10951.7|10952.4|10951.8|10951.7|10951|172
1581297600000|2020-02-10 01:20:00|10952.2|10951.6|10952|10951.4|10953|10952.2|10951.4|10950.7|198
1581297900000|2020-02-10 01:25:00|10952.1|10951.5|10952.1|10951.2|10952.8|10952.1|10951.8|10951.1|127
1581298200000|2020-02-10 01:30:00|10952|10951.4|10952.3|10951.7|10953.1|10952.4|10951.9|10951.2|216
1581298500000|2020-02-10 01:35:00|10952.2|10951.6|10951.9|10951.3|10952.4|10951.7|10951.4|10950.6|317
1581298800000|2020-02-10 01:40:00|10951.8|10951.2|10951.1|10950.5|10952.3|10951.6|10950.6|10950|318
1581299100000|2020-02-10 01:45:00|10951.2|10950.6|10950.1|10949.5|10951.4|10950.7|10949.8|10949|376
1581299400000|2020-02-10 01:50:00|10950.2|10949.6|10950.2|10949.6|10950.7|10950|10950.1|10949.5|166
1581299700000|2020-02-10 01:55:00|10950.3|10949.7|10950.9|10950.3|10951.1|10950.4|10950.2|10949.6|196
1581300000000|2020-02-10 02:00:00|10950.8|10950.2|10951.8|10951.2|10951.9|10951.3|10950.5|10949.9|187
1581300300000|2020-02-10 02:05:00|10951.7|10951.1|10953.4|10952.8|10953.6|10952.9|10951.4|10950.8|189
1581300600000|2020-02-10 02:10:00|10953.3|10952.7|10952.4|10951.8|10953.4|10952.8|10952.3|10951.6|222
1581300900000|2020-02-10 02:15:00|10952.5|10951.9|10951.7|10951.1|10952.5|10951.9|10951.3|10950.6|303
1581301200000|2020-02-10 02:20:00|10951.8|10951.2|10952.7|10952.1|10952.9|10952.3|10951.6|10951|185
1581301500000|2020-02-10 02:25:00|10952.8|10951.9|10952.5|10951.9|10953|10952.4|10952.4|10951.6|201
1581301800000|2020-02-10 02:30:00|10952.6|10952|10951.6|10951|10953|10952.3|10951.3|10950.7|273
1581302100000|2020-02-10 02:35:00|10951.7|10951.1|10952.2|10951.3|10952.2|10951.5|10951.1|10950.5|191
1581302400000|2020-02-10 02:40:00|10952|10951.4|10951.5|10950.9|10952.4|10951.6|10951.3|10950.7|175
1581302700000|2020-02-10 02:45:00|10951.4|10950.8|10951.9|10951.3|10952.1|10951.4|10951.4|10950.8|134
1581303000000|2020-02-10 02:50:00|10952|10951.4|10951.9|10951.3|10952.3|10951.6|10951.7|10951.1|139
1581303300000|2020-02-10 02:55:00|10952|10951.4|10954|10953.4|10954.6|10953.9|10951.9|10951.2|228
1581303600000|2020-02-10 03:00:00|10953.9|10953.3|10954.3|10953.7|10954.4|10953.8|10953.7|10953.1|149
1581303900000|2020-02-10 03:05:00|10954.1|10953.5|10953.1|10952.5|10954.2|10953.6|10952.9|10952.2|142
1581304200000|2020-02-10 03:10:00|10953|10952.4|10952.1|10951.5|10953.2|10952.6|10951.8|10951.2|148
1581304500000|2020-02-10 03:15:00|10952.2|10951.6|10951.8|10951.2|10953.3|10952.7|10951.6|10951|164
1581304800000|2020-02-10 03:20:00|10951.7|10951.1|10951.7|10951.1|10952.2|10951.6|10951.6|10951|128
1581305100000|2020-02-10 03:25:00|10952|10951.4|10952.3|10951.4|10952.4|10951.7|10951.7|10951.1|157
1581305400000|2020-02-10 03:30:00|10952.2|10951.6|10950.6|10950|10952.4|10951.7|10950.6|10950|153
1581305700000|2020-02-10 03:35:00|10950.5|10949.9|10951.1|10950.2|10951.4|10950.8|10950.4|10949.8|170
1581306000000|2020-02-10 03:40:00|10951|10950.1|10952.3|10951.4|10952.4|10951.6|10950.7|10950|121
1581306300000|2020-02-10 03:45:00|10952.4|10951.5|10952.3|10951.7|10952.5|10951.9|10952.1|10951.3|116
1581306600000|2020-02-10 03:50:00|10952.4|10951.8|10952.7|10952.1|10952.9|10952.2|10952.2|10951.5|131
1581306900000|2020-02-10 03:55:00|10952.6|10952|10952.7|10952.1|10953.3|10952.7|10952.6|10951.9|131
1581307200000|2020-02-10 04:00:00|10952.6|10952|10952.8|10952.2|10953.3|10952.7|10952.6|10952|110
1581307500000|2020-02-10 04:05:00|10952.7|10952.1|10952.3|10951.7|10953.4|10952.8|10952.2|10951.6|176
1581307800000|2020-02-10 04:10:00|10952.2|10951.6|10952.7|10952.1|10953.4|10952.7|10952.2|10951.6|176
1581308100000|2020-02-10 04:15:00|10952.8|10952.2|10953.2|10952.6|10953.4|10952.7|10952.7|10951.9|105
1581308400000|2020-02-10 04:20:00|10953.3|10952.7|10953.4|10952.5|10953.9|10953.2|10953.1|10952.4|110
1581308700000|2020-02-10 04:25:00|10953.2|10952.6|10953.3|10952.7|10953.8|10953.1|10953|10952.3|130
1581309000000|2020-02-10 04:30:00|10953.2|10952.6|10954.4|10953.8|10954.6|10953.8|10953.2|10952.5|89
1581309300000|2020-02-10 04:35:00|10954.3|10953.7|10954.3|10953.7|10955|10954.3|10954.2|10953.5|128
1581309600000|2020-02-10 04:40:00|10954.4|10953.8|10954.8|10954.2|10955.4|10954.7|10954.2|10953.6|144
1581309900000|2020-02-10 04:45:00|10954.9|10954.3|10955.1|10954.5|10955.3|10954.7|10954.7|10953.9|166
1581310200000|2020-02-10 04:50:00|10955.2|10954.6|10955.2|10954.6|10955.6|10955|10955|10954.4|148
1581310500000|2020-02-10 04:55:00|10955.3|10954.7|10957.2|10956.6|10957.9|10957.1|10955.2|10954.5|191
1581310800000|2020-02-10 05:00:00|10957.4|10956.5|10956.8|10956.2|10957.9|10957.3|10956.3|10955.6|173
1581311100000|2020-02-10 05:05:00|10956.7|10956.1|10956.8|10956.2|10957|10956.4|10956.6|10956|138
1581311400000|2020-02-10 05:10:00|10956.7|10956.1|10957.3|10956.7|10957.5|10956.8|10956.7|10956.1|93
1581311700000|2020-02-10 05:15:00|10957.2|10956.6|10956.7|10956.1|10957.4|10956.7|10956.6|10955.9|110
1581312000000|2020-02-10 05:20:00|10956.9|10956|10955.8|10955.2|10956.9|10956.2|10955.6|10955|87
1581312300000|2020-02-10 05:25:00|10955.9|10955.3|10956.2|10955.6|10957.1|10956.4|10955.9|10955.3|109
1581312600000|2020-02-10 05:30:00|10956.1|10955.5|10955.6|10955|10956.3|10955.6|10955.4|10954.8|127
1581312900000|2020-02-10 05:35:00|10955.7|10955.1|10955.6|10955|10955.9|10955.3|10955.5|10954.9|110
1581313200000|2020-02-10 05:40:00|10955.5|10954.9|10954.8|10954.2|10955.7|10955.1|10954.5|10953.9|157
1581313500000|2020-02-10 05:45:00|10954.7|10954.1|10955.3|10954.7|10955.6|10954.9|10954.7|10954|106
1581313800000|2020-02-10 05:50:00|10955.4|10954.8|10955.8|10955.2|10956|10955.3|10955.1|10954.4|99
1581314100000|2020-02-10 05:55:00|10955.9|10955.3|10955.8|10955.2|10956.3|10955.7|10955.6|10954.9|115
1581314400000|2020-02-10 06:00:00|10955.7|10955.1|10955.7|10955.1|10957|10956.3|10955.6|10955|187
1581314700000|2020-02-10 06:05:00|10955.8|10955.2|10954.7|10954.1|10955.8|10955.2|10954.4|10953.8|67
1581315000000|2020-02-10 06:10:00|10954.6|10954|10954.3|10953.7|10954.8|10954.2|10954.2|10953.6|138
1581315300000|2020-02-10 06:15:00|10954.2|10953.6|10954.7|10954.1|10954.9|10954.3|10953.3|10952.6|171
1581315600000|2020-02-10 06:20:00|10954.6|10954|10954.7|10954.1|10954.9|10954.2|10954.3|10953.7|105
1581315900000|2020-02-10 06:25:00|10954.6|10954|10954.9|10954.3|10955|10954.3|10953.8|10953.2|164
1581316200000|2020-02-10 06:30:00|10955|10954.4|10955.3|10954.7|10956|10955.4|10954.9|10954.2|212
1581316500000|2020-02-10 06:35:00|10955.4|10954.8|10954.8|10954.2|10955.6|10954.9|10954.2|10953.6|165
1581316800000|2020-02-10 06:40:00|10954.7|10954.1|10956|10955.4|10956.4|10955.7|10953.7|10953.1|238
1581317100000|2020-02-10 06:45:00|10956.3|10955.7|10955.6|10954.7|10957.9|10957.2|10954.5|10953.9|327
1581317400000|2020-02-10 06:50:00|10955.7|10954.8|10953.4|10952.8|10955.7|10954.9|10953.4|10952.8|165
1581317700000|2020-02-10 06:55:00|10953.3|10952.7|10951.6|10951|10953.3|10952.7|10951.6|10951|154
1581318000000|2020-02-10 07:00:00|10951.7|10950.8|10949.5|10948.9|10952.2|10951.6|10948.5|10947.9|416
1581318300000|2020-02-10 07:05:00|10949.4|10948.8|10950|10949.4|10950.3|10949.7|10949.2|10948.5|221
1581318600000|2020-02-10 07:10:00|10950.1|10949.5|10949.5|10948.9|10950.2|10949.6|10948.6|10948|325
1581318900000|2020-02-10 07:15:00|10949.4|10948.8|10952.9|10952.3|10953|10952.4|10949.4|10948.8|221
1581319200000|2020-02-10 07:20:00|10952.8|10952.2|10953.5|10952.9|10953.6|10953|10951|10950.4|275
1581319500000|2020-02-10 07:25:00|10953.6|10953|10953|10952.4|10954.1|10953.4|10952.6|10952|224
1581319800000|2020-02-10 07:30:00|10953.1|10952.5|10953.5|10952.9|10953.9|10953.2|10952|10951.4|308
1581320100000|2020-02-10 07:35:00|10953.6|10953|10953.1|10952.5|10954.2|10953.5|10952.6|10951.9|409
1581320400000|2020-02-10 07:40:00|10953|10952.4|10950.6|10950|10953.4|10952.8|10950.4|10949.8|343
1581320700000|2020-02-10 07:45:00|10950.5|10949.9|10948.3|10947.7|10950.6|10950|10948|10947.4|255
1581321000000|2020-02-10 07:50:00|10948.4|10947.8|10947.6|10947|10950|10949.4|10947.3|10946.7|387
1581321300000|2020-02-10 07:55:00|10947.7|10947.1|10947.1|10946.5|10947.8|10947.2|10945.3|10944.7|352
1581321600000|2020-02-10 08:00:00|10947|10946.4|10948.9|10948.3|10949.6|10949|10946.6|10946|437
1581321900000|2020-02-10 08:05:00|10948.8|10948.2|10946.7|10946.1|10948.8|10948.2|10945.5|10944.9|341
1581322200000|2020-02-10 08:10:00|10946.8|10946.2|10946.6|10946|10948.1|10947.5|10945.9|10945.3|280
1581322500000|2020-02-10 08:15:00|10946.5|10945.9|10946.5|10945.9|10947.5|10946.9|10945.1|10944.5|327
1581322800000|2020-02-10 08:20:00|10946.6|10946|10947.5|10946.9|10948.1|10947.5|10946.5|10945.9|303
1581323100000|2020-02-10 08:25:00|10947.6|10947|10948|10947.4|10948.3|10947.7|10947.3|10946.7|293
1581323400000|2020-02-10 08:30:00|10947.9|10947.3|10947.5|10946.9|10948.6|10948|10946.3|10945.7|270
1581323700000|2020-02-10 08:35:00|10947.6|10947|10950.8|10950.2|10952.7|10952.1|10947.5|10946.9|411
1581324000000|2020-02-10 08:40:00|10950.9|10950.3|10952|10951.4|10952.9|10952.3|10949.8|10949.2|335
1581324300000|2020-02-10 08:45:00|10952.1|10951.5|10950.6|10950|10952.9|10952.3|10950.4|10949.8|312
1581324600000|2020-02-10 08:50:00|10950.4|10949.8|10953.5|10952.9|10954|10953.3|10949.5|10948.8|412
1581324900000|2020-02-10 08:55:00|10953.4|10952.8|10951.9|10951|10953.7|10953.1|10951.8|10951|286
1581325200000|2020-02-10 09:00:00|10951.7|10951.1|10949.8|10949.2|10952.1|10951.3|10949.8|10949.2|333
1581325500000|2020-02-10 09:05:00|10949.9|10949.3|10950.7|10950.1|10951.4|10950.8|10949.3|10948.7|330
1581325800000|2020-02-10 09:10:00|10950.8|10950.2|10950.3|10949.7|10951.4|10950.7|10949.6|10949|303
1581326100000|2020-02-10 09:15:00|10950.2|10949.6|10951.3|10950.7|10951.3|10950.7|10949|10948.4|225
1581326400000|2020-02-10 09:20:00|10951.2|10950.6|10949.6|10949|10952.2|10951.6|10949.6|10948.9|322
1581326700000|2020-02-10 09:25:00|10949.3|10948.7|10950.4|10949.8|10950.9|10950.3|10949.2|10948.4|363
1581327000000|2020-02-10 09:30:00|10950.3|10949.7|10949.9|10949.3|10950.6|10950|10949.3|10948.7|265
1581327300000|2020-02-10 09:35:00|10950|10949.4|10951.3|10950.7|10952.2|10951.6|10950|10949.4|226
1581327600000|2020-02-10 09:40:00|10951|10950.4|10949.8|10949.2|10951.6|10951|10949.7|10948.9|247
1581327900000|2020-02-10 09:45:00|10949.9|10949.3|10946.8|10946.2|10952.3|10951.4|10946.8|10946.2|386
1581328200000|2020-02-10 09:50:00|10946.9|10946.3|10946.8|10946.2|10947.6|10947|10946.6|10946|233
1581328500000|2020-02-10 09:55:00|10946.9|10946.3|10950.2|10949.6|10950.9|10950.2|10946.7|10946.1|339
1581328800000|2020-02-10 10:00:00|10950.1|10949.5|10951.9|10951.3|10953|10952.4|10949.9|10949.3|310
1581329100000|2020-02-10 10:05:00|10952|10951.4|10953.9|10953.3|10953.9|10953.3|10951.9|10951.3|174
1581329400000|2020-02-10 10:10:00|10954|10953.4|10952.9|10952.3|10954.4|10953.8|10952.7|10952.1|242
1581329700000|2020-02-10 10:15:00|10953.1|10952.5|10953.4|10952.8|10954|10953.4|10952.2|10951.6|148
1581330000000|2020-02-10 10:20:00|10953.3|10952.7|10953.7|10953.1|10955.6|10954.8|10952.2|10951.6|305
1581330300000|2020-02-10 10:25:00|10953.6|10953|10952.4|10951.8|10953.7|10953.1|10952.1|10951.5|169
1581330600000|2020-02-10 10:30:00|10952.3|10951.7|10951.5|10950.9|10954|10953.4|10951.5|10950.9|212
1581330900000|2020-02-10 10:35:00|10951.4|10950.8|10950.8|10950.2|10951.9|10951.3|10950.4|10949.8|229
1581331200000|2020-02-10 10:40:00|10950.9|10950.3|10951.3|10950.7|10952|10951.4|10948.2|10947.6|461
1581331500000|2020-02-10 10:45:00|10951.2|10950.3|10950.4|10949.8|10952.8|10952|10949.9|10949.3|460
1581331800000|2020-02-10 10:50:00|10950.3|10949.7|10950.8|10950.2|10951.9|10951.3|10949.8|10949.1|273
1581332100000|2020-02-10 10:55:00|10950.7|10950.1|10949.8|10949.2|10951.6|10951|10949.6|10948.9|247
1581332400000|2020-02-10 11:00:00|10949.7|10949.1|10945.8|10945.2|10949.7|10949.1|10945.6|10945|383
1581332700000|2020-02-10 11:05:00|10945.9|10945.3|10947.8|10947.2|10947.9|10947.3|10945.6|10945|266
1581333000000|2020-02-10 11:10:00|10947.7|10947.1|10950.4|10949.8|10950.4|10949.8|10947.3|10946.7|208
1581333300000|2020-02-10 11:15:00|10950.3|10949.7|10949.7|10949.1|10950.6|10950|10949.1|10948.5|190
1581333600000|2020-02-10 11:20:00|10949.6|10949|10951.4|10950.8|10951.8|10951.2|10949|10948.4|226
1581333900000|2020-02-10 11:25:00|10951.2|10950.6|10950.3|10949.7|10952|10951.3|10950.2|10949.6|194
1581334200000|2020-02-10 11:30:00|10950.4|10949.8|10952.5|10951.9|10952.7|10952.1|10948.7|10948.1|380
1581334500000|2020-02-10 11:35:00|10952.4|10951.8|10950.3|10949.7|10952.5|10951.9|10949.9|10949.3|212
1581334800000|2020-02-10 11:40:00|10950.2|10949.6|10952|10951.4|10952.5|10951.9|10950.1|10949.5|223
1581335100000|2020-02-10 11:45:00|10951.9|10951.3|10952.7|10952.1|10953.1|10952.4|10951.9|10951.1|215
1581335400000|2020-02-10 11:50:00|10952.8|10952.2|10950.3|10949.7|10953|10952.4|10949.8|10949.2|303
1581335700000|2020-02-10 11:55:00|10950.4|10949.8|10949.5|10948.9|10951.3|10950.7|10949.4|10948.8|254
1581336000000|2020-02-10 12:00:00|10949.6|10949|10948.8|10948.2|10950.1|10949.5|10947.8|10947|329
1581336300000|2020-02-10 12:05:00|10948.9|10948.3|10948.9|10948.3|10950.4|10949.8|10948.3|10947.7|274
1581336600000|2020-02-10 12:10:00|10949|10948.4|10950.4|10949.8|10951.6|10950.8|10947.7|10947.1|280
1581336900000|2020-02-10 12:15:00|10950.3|10949.7|10949.3|10948.7|10950.5|10949.9|10949.1|10948.4|240
1581337200000|2020-02-10 12:20:00|10949.2|10948.6|10951.1|10950.5|10951.9|10951.3|10949.2|10948.6|263
1581337500000|2020-02-10 12:25:00|10951.2|10950.6|10951.4|10950.8|10952.2|10951.6|10950.7|10950.1|180
1581337800000|2020-02-10 12:30:00|10951.3|10950.7|10949.3|10948.7|10952.1|10951.4|10949.2|10948.6|217
1581338100000|2020-02-10 12:35:00|10949.4|10948.5|10951.1|10950.5|10951.8|10951.1|10949.2|10948.5|228
1581338400000|2020-02-10 12:40:00|10951.2|10950.6|10951.3|10950.7|10952|10951.4|10950.2|10949.6|176
1581338700000|2020-02-10 12:45:00|10951.2|10950.6|10952|10951.4|10952.2|10951.6|10950.6|10950|254
1581339000000|2020-02-10 12:50:00|10951.9|10951.3|10949.9|10949.3|10952|10951.4|10949.7|10949.1|240
1581339300000|2020-02-10 12:55:00|10949.8|10949.2|10949.7|10949.1|10950.1|10949.5|10948.5|10947.9|308
1581339600000|2020-02-10 13:00:00|10949.6|10949|10950.8|10950.2|10951.1|10950.5|10949.4|10948.8|292
1581339900000|2020-02-10 13:05:00|10950.7|10950.1|10951.8|10951.2|10952.5|10951.9|10950.7|10950.1|289
1581340200000|2020-02-10 13:10:00|10951.7|10951.1|10951.5|10950.9|10952.4|10951.8|10950.8|10950.2|257
1581340500000|2020-02-10 13:15:00|10951.6|10951|10950.2|10949.6|10951.7|10951.1|10949|10948.4|194
1581340800000|2020-02-10 13:20:00|10950.1|10949.5|10950.4|10949.8|10951.4|10950.7|10949.2|10948.6|306
1581341100000|2020-02-10 13:25:00|10950.3|10949.7|10952.9|10952.3|10953.1|10952.5|10950.2|10949.6|392
1581341400000|2020-02-10 13:30:00|10953|10952.4|10950.1|10949.5|10953|10952.4|10948.4|10947.8|419
1581341700000|2020-02-10 13:35:00|10950.3|10949.7|10949.5|10948.9|10950.9|10950.3|10949.3|10948.7|256
1581342000000|2020-02-10 13:40:00|10949.4|10948.8|10947.8|10947.2|10951.3|10950.6|10946.7|10946.1|351
1581342300000|2020-02-10 13:45:00|10947.7|10947.1|10943.9|10943.3|10948.1|10947.4|10943.6|10943|405
1581342600000|2020-02-10 13:50:00|10944|10943.4|10936.9|10936.3|10944|10943.4|10936.4|10935.8|661
1581342900000|2020-02-10 13:55:00|10936.8|10936.2|10933|10932.4|10937.2|10936.6|10930.3|10929.7|649
1581343200000|2020-02-10 14:00:00|10932.9|10932.3|10933.6|10933|10933.9|10933.3|10930.8|10930.2|626
1581343500000|2020-02-10 14:05:00|10933.7|10933.1|10929.7|10929.1|10934.2|10933.6|10928.6|10928|652
1581343800000|2020-02-10 14:10:00|10929.8|10929.2|10929|10928.4|10930.6|10930|10927.5|10926.9|473
1581344100000|2020-02-10 14:15:00|10928.9|10928.3|10930.1|10929.5|10931.4|10930.8|10928.8|10928.2|370
1581344400000|2020-02-10 14:20:00|10930.2|10929.6|10930.6|10930|10932.9|10932.3|10929.9|10929.3|367
1581344700000|2020-02-10 14:25:00|10930.5|10929.9|10928.9|10928.3|10931.4|10930.7|10928.2|10927.5|397
1581345000000|2020-02-10 14:30:00|10929|10928.4|10930|10929.4|10930.5|10929.9|10928|10927.4|548
1581345300000|2020-02-10 14:35:00|10930.1|10929.5|10929.1|10928.5|10930.6|10930|10928.9|10928.3|384
1581345600000|2020-02-10 14:40:00|10929.2|10928.6|10930.3|10929.7|10930.3|10929.7|10928.2|10927.6|312
1581345900000|2020-02-10 14:45:00|10930.4|10929.8|10929.7|10929.1|10932.6|10932|10929.6|10929|414
1581346200000|2020-02-10 14:50:00|10929.6|10929|10928.8|10928.2|10931.1|10930.5|10928|10927.4|381
1581346500000|2020-02-10 14:55:00|10928.7|10928.1|10927.9|10927.3|10929.5|10928.9|10927.8|10927.2|381
1581346800000|2020-02-10 15:00:00|10927.8|10927.2|10927.1|10926.5|10930.1|10929.5|10927|10926.4|373
1581347100000|2020-02-10 15:05:00|10927|10926.4|10929.5|10928.9|10930.4|10929.8|10926.4|10925.8|360
1581347400000|2020-02-10 15:10:00|10929.4|10928.8|10933.1|10932.5|10933.2|10932.6|10928.8|10928.2|370
1581347700000|2020-02-10 15:15:00|10933|10932.4|10933|10932.4|10934.3|10933.6|10931.6|10930.9|435
1581348000000|2020-02-10 15:20:00|10932.9|10932.3|10935.1|10934.5|10936.6|10935.9|10932.9|10932.3|369
1581348300000|2020-02-10 15:25:00|10935|10934.4|10938.3|10937.7|10938.6|10938|10934|10933.4|433
1581348600000|2020-02-10 15:30:00|10938.4|10937.8|10934.2|10933.6|10938.4|10937.8|10934.2|10933.6|371
1581348900000|2020-02-10 15:35:00|10934.1|10933.5|10932.8|10932.2|10935|10934.2|10931.9|10931.1|516
1581349200000|2020-02-10 15:40:00|10932.9|10932.3|10930.5|10929.6|10933.7|10933|10930.2|10929.5|497
1581349500000|2020-02-10 15:45:00|10930.4|10929.5|10927.1|10926.5|10931.6|10931|10926.4|10925.8|446
1581349800000|2020-02-10 15:50:00|10927.2|10926.6|10922.8|10922.2|10929.1|10928.5|10922.2|10921.5|603
1581350100000|2020-02-10 15:55:00|10922.7|10922.1|10924.4|10923.8|10925.3|10924.6|10919.7|10919|640
1581350400000|2020-02-10 16:00:00|10924.3|10923.7|10923.3|10922.7|10924.5|10923.9|10922.5|10921.8|514
1581350700000|2020-02-10 16:05:00|10923.1|10922.5|10920.2|10919.6|10924.2|10923.6|10920.1|10919.5|292
1581351000000|2020-02-10 16:10:00|10920.3|10919.7|10919.9|10919.3|10921.1|10920.4|10919.7|10919.1|271
1581351300000|2020-02-10 16:15:00|10920|10919.4|10915.8|10915.2|10921.3|10920.5|10915.7|10915.1|450
1581351600000|2020-02-10 16:20:00|10915.7|10915.1|10914.5|10913.9|10916.5|10915.9|10912.9|10912.3|362
1581351900000|2020-02-10 16:25:00|10914.4|10913.8|10913.8|10913.2|10914.5|10913.9|10913.1|10912.5|249
1581352200000|2020-02-10 16:30:00|10913.9|10913.3|10912.1|10911.5|10914.5|10913.9|10911.2|10910.6|303
1581352500000|2020-02-10 16:35:00|10912|10911.4|10911.4|10910.8|10912.9|10912.3|10910.9|10910.3|265
1581352800000|2020-02-10 16:40:00|10911.2|10910.6|10912|10911.4|10912.7|10912.1|10909.5|10908.9|408
1581353100000|2020-02-10 16:45:00|10912.1|10911.5|10914.1|10913.5|10914.1|10913.5|10911.7|10911|269
1581353400000|2020-02-10 16:50:00|10914.2|10913.6|10914.9|10914.3|10915.5|10914.9|10913.8|10913.2|281
1581353700000|2020-02-10 16:55:00|10914.8|10914.2|10915.5|10914.9|10916|10915.3|10914.4|10913.8|210
1581354000000|2020-02-10 17:00:00|10915.4|10914.8|10918.3|10917.7|10918.5|10917.9|10915.4|10914.8|251
1581354300000|2020-02-10 17:05:00|10918.5|10917.9|10916.2|10915.6|10920.5|10919.9|10916.2|10915.6|295
1581354600000|2020-02-10 17:10:00|10916.3|10915.7|10916.9|10916.3|10917.2|10916.6|10915.7|10915.1|141
1581354900000|2020-02-10 17:15:00|10917|10916.4|10917.4|10916.8|10917.8|10917.2|10916.7|10916.1|130
1581355200000|2020-02-10 17:20:00|10917.5|10916.9|10915.3|10914.7|10917.5|10916.9|10915.3|10914.7|224
1581355500000|2020-02-10 17:25:00|10915.2|10914.6|10915.6|10915|10916.5|10915.9|10915.1|10914.4|207
1581355800000|2020-02-10 17:30:00|10915.7|10915.1|10917|10916.4|10917.6|10916.8|10914.4|10913.8|205
1581356100000|2020-02-10 17:35:00|10917.1|10916.5|10916.9|10916.3|10917.3|10916.7|10915.1|10914.5|331
1581356400000|2020-02-10 17:40:00|10917|10916.4|10913.2|10912.6|10917.4|10916.8|10913.1|10912.5|250
1581356700000|2020-02-10 17:45:00|10913.1|10912.5|10915|10914.4|10915.2|10914.6|10912.5|10911.9|238
1581357000000|2020-02-10 17:50:00|10915.1|10914.2|10912.5|10911.9|10915.7|10915.1|10912.4|10911.6|209
1581357300000|2020-02-10 17:55:00|10912.4|10911.8|10910.6|10910|10912.5|10911.9|10910.6|10910|255
1581357600000|2020-02-10 18:00:00|10910.7|10910.1|10911.9|10911.3|10912.2|10911.5|10909.7|10909|256
1581357900000|2020-02-10 18:05:00|10912|10911.4|10913.6|10913|10913.7|10913.1|10911.9|10911.3|131
1581358200000|2020-02-10 18:10:00|10913.5|10912.9|10914.6|10914|10915.1|10914.5|10913.1|10912.5|224
1581358500000|2020-02-10 18:15:00|10914.5|10913.9|10914.3|10913.7|10914.6|10914|10913.3|10912.7|154
1581358800000|2020-02-10 18:20:00|10914.5|10913.6|10915.4|10914.8|10915.8|10915.2|10913.7|10913.1|159
1581359100000|2020-02-10 18:25:00|10915.6|10914.7|10915.5|10914.9|10917.1|10916.4|10915.5|10914.7|222
1581359400000|2020-02-10 18:30:00|10915.6|10915|10915.1|10914.5|10916.2|10915.5|10914.9|10914.3|209
1581359700000|2020-02-10 18:35:00|10915.2|10914.6|10916|10915.4|10916.8|10916.2|10915.1|10914.5|127
1581360000000|2020-02-10 18:40:00|10916.1|10915.5|10915.8|10915.2|10916.6|10916|10915.5|10914.8|139
1581360300000|2020-02-10 18:45:00|10915.9|10915.3|10915.1|10914.5|10916|10915.4|10914.9|10914.3|138
1581360600000|2020-02-10 18:50:00|10915|10914.4|10913.9|10913.3|10915|10914.4|10913.9|10913.3|175
1581360900000|2020-02-10 18:55:00|10913.8|10913.2|10914|10913.4|10914.2|10913.6|10913.6|10913|108
1581361200000|2020-02-10 19:00:00|10914.1|10913.5|10913.4|10912.8|10914.5|10913.9|10913.4|10912.8|145
1581361500000|2020-02-10 19:05:00|10913.3|10912.7|10913.4|10912.8|10913.6|10913|10912.8|10912.2|135
1581361800000|2020-02-10 19:10:00|10913.3|10912.7|10914.4|10913.8|10914.5|10913.9|10913.1|10912.4|131
1581362100000|2020-02-10 19:15:00|10914.3|10913.7|10915.5|10914.9|10916.1|10915.4|10914.3|10913.7|169
1581362400000|2020-02-10 19:20:00|10915.4|10914.8|10916.5|10915.9|10916.7|10916|10915.3|10914.5|102
1581362700000|2020-02-10 19:25:00|10916.4|10915.8|10915.4|10914.8|10916.7|10916.1|10915.3|10914.7|167
1581363000000|2020-02-10 19:30:00|10915.5|10914.9|10915.8|10915.2|10916|10915.4|10915.4|10914.8|80
1581363300000|2020-02-10 19:35:00|10915.9|10915|10915.9|10915|10916.2|10915.6|10915.5|10914.8|111
1581363600000|2020-02-10 19:40:00|10915.8|10914.9|10914.8|10914.2|10915.8|10915|10914.3|10913.6|167
1581363900000|2020-02-10 19:45:00|10914.7|10914.1|10915|10914.4|10915.5|10914.7|10914.7|10914|110
1581364200000|2020-02-10 19:50:00|10914.9|10914.3|10914.8|10914.2|10915|10914.4|10914.4|10913.8|116
1581364500000|2020-02-10 19:55:00|10914.9|10914.3|10914.2|10913.6|10915.4|10914.8|10914.2|10913.6|265
1581364800000|2020-02-10 20:00:00|10914.5|10913.9|10914.3|10913.7|10915.6|10915|10914.1|10913.4|225
1581365100000|2020-02-10 20:05:00|10914.2|10913.6|10914.2|10913.6|10914.8|10914.1|10913.7|10912.9|182
1581365400000|2020-02-10 20:10:00|10913.9|10913.3|10913.3|10912.7|10914|10913.3|10913.3|10912.6|158
1581365700000|2020-02-10 20:15:00|10913.4|10912.8|10913.2|10912.6|10914|10913.3|10913.2|10912.6|127
1581366000000|2020-02-10 20:20:00|10913.3|10912.7|10912.3|10911.7|10913.4|10912.8|10912.2|10911.6|103
1581366300000|2020-02-10 20:25:00|10912.4|10911.8|10909.7|10909.1|10912.5|10911.8|10909.6|10908.9|203
1581366600000|2020-02-10 20:30:00|10909.8|10908.9|10909.8|10909.2|10911|10910.4|10909.6|10908.9|231
1581366900000|2020-02-10 20:35:00|10909.9|10909.3|10910.1|10909.5|10911.2|10910.4|10909.2|10908.4|246
1581367200000|2020-02-10 20:40:00|10910.3|10909.4|10909.4|10908.8|10910.3|10909.5|10908.2|10907.4|264
1581367500000|2020-02-10 20:45:00|10909.5|10908.9|10912.2|10911.6|10912.4|10911.7|10909.5|10908.9|299
1581367800000|2020-02-10 20:50:00|10912.1|10911.5|10913.4|10912.5|10913.5|10912.7|10912.1|10911.5|300
1581368100000|2020-02-10 20:55:00|10913.2|10912.6|10912.9|10912|10914.2|10913.6|10912.4|10911.8|319
1581368400000|2020-02-10 21:00:00|10912.7|10912.1|10913.9|10913.3|10914|10913.3|10912.7|10911.9|156
1581368700000|2020-02-10 21:05:00|10913.8|10913.2|10913|10912.1|10914.2|10913.5|10912.9|10912.1|84
1581369000000|2020-02-10 21:10:00|10912.9|10912.3|10912|10911.1|10913.1|10912.4|10911.8|10911|143
1581369300000|2020-02-10 21:15:00|10912.1|10911.2|10912|10911.1|10912.3|10911.5|10911.8|10911|49
1581369600000|2020-02-10 21:20:00|10912.1|10911.2|10911.5|10910.6|10912.4|10911.7|10911.2|10910.6|103
1581369900000|2020-02-10 21:25:00|10911.4|10910.8|10910.8|10910.2|10911.6|10910.9|10910.6|10909.9|164
1581370200000|2020-02-10 21:30:00|10910.9|10910.3|10911.2|10910.6|10911.5|10910.8|10910.8|10910|121
1581370500000|2020-02-10 21:35:00|10911.1|10910.5|10911.3|10910.7|10912.1|10911.4|10911.1|10910.5|84
1581370800000|2020-02-10 21:40:00|10911.2|10910.6|10911.2|10910.3|10911.6|10910.9|10910.8|10910.1|122
1581371100000|2020-02-10 21:45:00|10911.3|10910.4|10911.2|10910.3|10911.7|10910.8|10910.8|10910.1|79
1581371400000|2020-02-10 21:50:00|10911.1|10910.2|10911.3|10910.4|10911.8|10910.9|10911.1|10910.2|115
1581371700000|2020-02-10 21:55:00|10911.2|10910.3|10911.5|10910.6|10911.7|10910.9|10910.2|10909.3|185
1581372000000|2020-02-10 22:00:00|10911.6|10910.7|10912.1|10910.1|10912.2|10910.7|10911.4|10908.8|16
1581372300000|2020-02-10 22:05:00|10912.8|10910.3|10912.8|10910.3|10913|10911.2|10911.9|10909.1|223
1581372600000|2020-02-10 22:10:00|10912.6|10910.5|10912.9|10911.2|10913.3|10911.4|10912.3|10910.1|229
1581372900000|2020-02-10 22:15:00|10912.6|10911.3|10912.9|10910.6|10913.1|10911.4|10912.6|10910.1|242
1581373200000|2020-02-10 22:20:00|10913|10910.7|10912.7|10910.5|10913.2|10911.4|10912.4|10910.2|235
1581373500000|2020-02-10 22:25:00|10912.8|10910.6|10912.7|10911.3|10913.1|10911.8|10912.5|10910.2|579
1581373800000|2020-02-10 22:30:00|10912.6|10911.2|10912.7|10910.8|10912.9|10911.2|10912.1|10910.2|424
1581374100000|2020-02-10 22:35:00|10912.6|10910.9|10912.2|10910.6|10912.8|10911|10911.4|10909.9|333
1581374400000|2020-02-10 22:40:00|10912.1|10910.5|10913.7|10911.3|10916.2|10913.2|10912|10910.4|484
1581374700000|2020-02-10 22:45:00|10913.8|10911|10913.3|10910.6|10914.1|10911.8|10912.8|10910.5|549
1581375000000|2020-02-10 22:50:00|10913.2|10910.7|10913.5|10911.1|10913.6|10911.6|10912.9|10910.4|325
1581375300000|2020-02-10 22:55:00|10913.4|10911|10912|10910.4|10914.2|10913|10911.9|10910.2|549
1581375600000|2020-02-10 23:00:00|10911.9|10910.3|10912.7|10911.8|10913.6|10911.9|10911.7|10910.3|242
1581375900000|2020-02-10 23:05:00|10912.8|10911.9|10913.8|10912.9|10913.8|10912.9|10912.6|10911.7|91
1581376200000|2020-02-10 23:10:00|10913.7|10912.8|10913.2|10912.3|10913.8|10912.9|10912.5|10911.6|99
1581376500000|2020-02-10 23:15:00|10913.3|10912.4|10912.5|10911.6|10913.8|10912.9|10912.3|10911.6|84
1581376800000|2020-02-10 23:20:00|10912.3|10911.4|10911.2|10910.3|10912.7|10911.8|10910.9|10910.1|206
1581377100000|2020-02-10 23:25:00|10911.1|10910.2|10910.2|10909.3|10911.3|10910.4|10910.1|10909.2|217
1581377400000|2020-02-10 23:30:00|10910.1|10909.2|10910|10909.1|10910.6|10909.7|10909.9|10909|145
1581377700000|2020-02-10 23:35:00|10909.9|10909|10909.8|10908.9|10909.9|10909.1|10909.4|10908.6|143
1581378000000|2020-02-10 23:40:00|10909.6|10909|10909.6|10909|10910.2|10909.5|10909.6|10908.8|147
1581378300000|2020-02-10 23:45:00|10909.7|10909.1|10911.1|10910.5|10911.4|10910.7|10909.4|10908.5|125
1581378600000|2020-02-10 23:50:00|10911.3|10910.4|10911.2|10910.3|10911.8|10911|10910.9|10910.2|127
1581378900000|2020-02-10 23:55:00|10911.1|10910.2|10910.8|10909.9|10911.2|10910.4|10910.5|10909.8|133
1581379200000|2020-02-11 00:00:00|10910.9|10910|10910.2|10909.3|10910.9|10910.1|10909.8|10909.1|173
1581379500000|2020-02-11 00:05:00|10910.1|10909.5|10909.9|10909.3|10911.2|10910.4|10909.9|10909.2|127
1581379800000|2020-02-11 00:10:00|10910|10909.4|10908.8|10908.2|10910.2|10909.4|10908.8|10908.1|142
1581380100000|2020-02-11 00:15:00|10908.9|10908.3|10908.5|10907.9|10909.1|10908.4|10908.3|10907.6|187
1581380400000|2020-02-11 00:20:00|10908.6|10908|10909.5|10908.9|10909.7|10908.9|10908.4|10907.8|173
1581380700000|2020-02-11 00:25:00|10909.4|10908.8|10909|10908.4|10909.7|10908.9|10908.9|10908.2|174
1581381000000|2020-02-11 00:30:00|10909.1|10908.5|10910.5|10909.6|10910.7|10909.9|10908.9|10908.2|122
1581381300000|2020-02-11 00:35:00|10910.3|10909.7|10910.5|10909.9|10910.7|10910|10909.9|10909.1|137
1581381600000|2020-02-11 00:40:00|10910.6|10909.7|10911.2|10910.3|10911.3|10910.7|10910.5|10909.7|116
1581381900000|2020-02-11 00:45:00|10911.1|10910.2|10911|10910.4|10912|10911.1|10910.9|10910.2|206
1581382200000|2020-02-11 00:50:00|10911.1|10910.2|10910.2|10909.6|10911.3|10910.5|10910.1|10909.3|131
1581382500000|2020-02-11 00:55:00|10910.1|10909.5|10910.6|10909.7|10910.6|10909.9|10909.9|10909.2|160
1581382800000|2020-02-11 01:00:00|10910.4|10909.8|10910.5|10909.9|10911.2|10910.4|10910.1|10909.3|212
1581383100000|2020-02-11 01:05:00|10910.4|10909.8|10910.9|10910.3|10911.1|10910.4|10910.3|10909.6|130
1581383400000|2020-02-11 01:10:00|10911|10910.4|10913.1|10912.2|10913.1|10912.3|10910.8|10910.1|153
1581383700000|2020-02-11 01:15:00|10913|10912.1|10914.7|10914.1|10915.7|10915|10912.3|10911.6|358
1581384000000|2020-02-11 01:20:00|10914.8|10913.9|10914|10913.4|10915.8|10915|10913.8|10913.1|384
1581384300000|2020-02-11 01:25:00|10913.9|10913.3|10914.5|10913.9|10914.9|10914|10913.5|10912.9|194
1581384600000|2020-02-11 01:30:00|10914.4|10913.8|10913.9|10913.3|10914.5|10913.9|10913.4|10912.6|245
1581384900000|2020-02-11 01:35:00|10914|10913.4|10914.2|10913.6|10915.1|10914.3|10913.5|10912.8|243
1581385200000|2020-02-11 01:40:00|10914.1|10913.5|10914.1|10913.5|10915|10914.3|10913.8|10913.1|217
1581385500000|2020-02-11 01:45:00|10914.2|10913.6|10914.8|10914.2|10915.2|10914.6|10913.8|10913.1|233
1581385800000|2020-02-11 01:50:00|10914.9|10914.3|10915.5|10914.9|10915.6|10914.9|10914.8|10914.1|190
1581386100000|2020-02-11 01:55:00|10915.7|10914.8|10914.4|10913.8|10915.8|10915|10914.4|10913.6|149
1581386400000|2020-02-11 02:00:00|10914.5|10913.6|10914.7|10914.1|10914.7|10914.1|10914.1|10913.5|126
1581386700000|2020-02-11 02:05:00|10914.6|10914|10913.6|10912.7|10914.8|10914.1|10913.4|10912.6|161
1581387000000|2020-02-11 02:10:00|10913.5|10912.6|10913|10912.4|10913.6|10912.9|10912.3|10911.6|114
1581387300000|2020-02-11 02:15:00|10913.1|10912.5|10913.7|10912.8|10914.2|10913.4|10912.8|10912.1|129
1581387600000|2020-02-11 02:20:00|10913.6|10912.7|10914.8|10914.2|10915.3|10914.6|10913.5|10912.7|174
1581387900000|2020-02-11 02:25:00|10914.7|10914.1|10915.5|10914.9|10915.6|10915|10914.3|10913.6|190
1581388200000|2020-02-11 02:30:00|10915.4|10914.8|10915.7|10915.1|10916.3|10915.5|10915|10914.3|232
1581388500000|2020-02-11 02:35:00|10915.6|10915|10916.1|10915.5|10916.1|10915.5|10915.5|10914.9|129
1581388800000|2020-02-11 02:40:00|10916|10915.4|10915.1|10914.2|10916.8|10916|10914.9|10914.2|168
1581389100000|2020-02-11 02:45:00|10915.2|10914.3|10913.4|10912.8|10915.2|10914.4|10913.3|10912.7|209
1581389400000|2020-02-11 02:50:00|10913.5|10912.9|10912.9|10912.3|10913.7|10913|10912.5|10911.9|186
1581389700000|2020-02-11 02:55:00|10912.8|10912.2|10914.5|10913.9|10914.7|10913.9|10912.8|10912.2|134
1581390000000|2020-02-11 03:00:00|10914.6|10913.7|10914|10913.4|10914.7|10913.9|10913.3|10912.6|187
1581390300000|2020-02-11 03:05:00|10914.1|10913.5|10915|10914.4|10915.6|10914.9|10913.5|10912.7|164
1581390600000|2020-02-11 03:10:00|10915.1|10914.5|10915.9|10915.3|10916.3|10915.7|10914.9|10914.3|101
1581390900000|2020-02-11 03:15:00|10916.1|10915.2|10916.6|10916|10917.1|10916.5|10915.9|10915.2|210
1581391200000|2020-02-11 03:20:00|10916.7|10916.1|10916.9|10916.3|10917.1|10916.4|10916.4|10915.7|105
1581391500000|2020-02-11 03:25:00|10917|10916.1|10917.2|10916.3|10917.2|10916.5|10916.8|10916.1|62
1581391800000|2020-02-11 03:30:00|10917|10916.4|10916.3|10915.7|10917.6|10916.9|10916.3|10915.5|189
1581392100000|2020-02-11 03:35:00|10916.4|10915.8|10914.9|10914|10916.4|10915.8|10914.7|10914|134
1581392400000|2020-02-11 03:40:00|10915|10914.1|10913.9|10913.3|10915|10914.3|10913.5|10912.8|132
1581392700000|2020-02-11 03:45:00|10914|10913.4|10913.4|10912.8|10914.5|10913.8|10912.9|10912.2|135
1581393000000|2020-02-11 03:50:00|10913.3|10912.7|10912.9|10912.3|10914.1|10913.3|10912.9|10912.2|168
1581393300000|2020-02-11 03:55:00|10913|10912.4|10913.9|10913.3|10914.5|10913.8|10913|10912.4|136
1581393600000|2020-02-11 04:00:00|10913.8|10913.2|10912.9|10912.3|10914.1|10913.4|10912.7|10912.1|124
1581393900000|2020-02-11 04:05:00|10913|10912.4|10914|10913.4|10914.1|10913.4|10913|10912.2|55
1581394200000|2020-02-11 04:10:00|10913.9|10913.3|10913.9|10913.3|10914.2|10913.5|10913.7|10913|87
1581394500000|2020-02-11 04:15:00|10913.8|10913.2|10913.3|10912.7|10914.1|10913.4|10913.3|10912.6|99
1581394800000|2020-02-11 04:20:00|10913.4|10912.8|10913.4|10912.8|10913.6|10912.8|10913.2|10912.6|80
1581395100000|2020-02-11 04:25:00|10913.6|10912.7|10911.9|10911.3|10913.6|10912.9|10911.7|10911.1|149
1581395400000|2020-02-11 04:30:00|10912|10911.4|10912.1|10911.2|10912.2|10911.4|10911.6|10910.8|108
1581395700000|2020-02-11 04:35:00|10912|10911.4|10912.5|10911.6|10912.7|10911.9|10912|10911.4|122
1581396000000|2020-02-11 04:40:00|10912.4|10911.8|10911.5|10910.6|10912.6|10911.8|10911.3|10910.6|131
1581396300000|2020-02-11 04:45:00|10911.4|10910.8|10910.8|10910.2|10911.5|10910.8|10910.2|10909.5|151
1581396600000|2020-02-11 04:50:00|10910.7|10910.1|10910|10909.4|10911|10910.3|10909.7|10909|211
1581396900000|2020-02-11 04:55:00|10909.9|10909.3|10909.8|10909.2|10910.3|10909.6|10909.2|10908.5|286
1581397200000|2020-02-11 05:00:00|10909.9|10909.3|10908.3|10907.7|10910.1|10909.5|10908.3|10907.6|213
1581397500000|2020-02-11 05:05:00|10908.4|10907.8|10908.7|10908.1|10909.1|10908.4|10908.2|10907.6|150
1581397800000|2020-02-11 05:10:00|10908.8|10908.2|10909.2|10908.3|10909.2|10908.5|10908.5|10907.9|116
1581398100000|2020-02-11 05:15:00|10909.1|10908.2|10911.4|10910.8|10912.1|10911.5|10909|10908.2|219
1581398400000|2020-02-11 05:20:00|10911.5|10910.9|10911.5|10910.9|10912.1|10911.3|10910.9|10910.2|150
1581398700000|2020-02-11 05:25:00|10911.6|10911|10913.1|10912.5|10913.2|10912.5|10911.6|10910.9|137
1581399000000|2020-02-11 05:30:00|10913.2|10912.6|10912.5|10911.9|10913.5|10912.7|10912.2|10911.4|187
1581399300000|2020-02-11 05:35:00|10912.6|10911.7|10911.1|10910.2|10912.6|10911.9|10911|10910.2|151
1581399600000|2020-02-11 05:40:00|10911|10910.4|10911.3|10910.7|10911.6|10910.8|10910.9|10910.2|114
1581399900000|2020-02-11 05:45:00|10911.4|10910.8|10911.3|10910.7|10911.7|10910.9|10910.7|10910|159
1581400200000|2020-02-11 05:50:00|10911.4|10910.8|10910.8|10910.2|10911.5|10910.8|10910.6|10909.9|142
1581400500000|2020-02-11 05:55:00|10910.9|10910.3|10912.8|10911.9|10912.8|10912.1|10910.8|10910.2|279
1581400800000|2020-02-11 06:00:00|10912.7|10912.1|10911|10910.4|10912.8|10912.1|10910.8|10910.1|389
1581401100000|2020-02-11 06:05:00|10910.9|10910.3|10909.5|10908.9|10911.2|10910.6|10909.1|10908.5|170
1581401400000|2020-02-11 06:10:00|10909.4|10908.8|10909.8|10909.2|10910.8|10910.1|10909.4|10908.8|182
1581401700000|2020-02-11 06:15:00|10909.7|10909.1|10910.6|10909.7|10910.6|10909.9|10908.8|10908.2|211
1581402000000|2020-02-11 06:20:00|10910.4|10909.8|10909.7|10909.1|10910.9|10910.1|10909.4|10908.8|211
1581402300000|2020-02-11 06:25:00|10909.8|10909.2|10909|10908.4|10909.9|10909.2|10908.6|10907.8|127
1581402600000|2020-02-11 06:30:00|10909.1|10908.5|10910|10909.4|10910.2|10909.5|10908.9|10908.2|135
1581402900000|2020-02-11 06:35:00|10910.1|10909.5|10910.3|10909.7|10910.6|10909.8|10909.5|10908.8|78
1581403200000|2020-02-11 06:40:00|10910.4|10909.8|10910.6|10910|10911.2|10910.4|10910|10909.3|124
1581403500000|2020-02-11 06:45:00|10910.7|10910.1|10910.6|10910|10910.8|10910.1|10910.1|10909.4|159
1581403800000|2020-02-11 06:50:00|10910.5|10909.9|10910.8|10910.2|10911.2|10910.5|10910|10909.3|127
1581404100000|2020-02-11 06:55:00|10910.9|10910.3|10911.6|10910.7|10911.8|10911.1|10910.5|10909.9|127
1581404400000|2020-02-11 07:00:00|10911.8|10911.2|10907.2|10906.6|10912.2|10911.4|10907.2|10906.6|352
1581404700000|2020-02-11 07:05:00|10907|10906.4|10907.3|10906.7|10908.2|10907.4|10906.9|10906.1|351
1581405000000|2020-02-11 07:10:00|10907.1|10906.5|10907.1|10906.5|10907.8|10907|10906.7|10905.9|275
1581405300000|2020-02-11 07:15:00|10907|10906.4|10906.4|10905.5|10907.7|10907|10906|10905.3|296
1581405600000|2020-02-11 07:20:00|10906.3|10905.4|10906.5|10905.9|10907|10906.3|10906.1|10905.4|402
1581405900000|2020-02-11 07:25:00|10906.4|10905.8|10909.5|10908.9|10910.7|10910.1|10906.4|10905.8|394
1581406200000|2020-02-11 07:30:00|10909.6|10909|10910.7|10910.1|10910.8|10910.2|10908.8|10908.2|337
1581406500000|2020-02-11 07:35:00|10910.8|10910.2|10911.7|10911.1|10913|10912.2|10910.6|10909.9|419
1581406800000|2020-02-11 07:40:00|10911.8|10911.2|10911.8|10911.2|10912.9|10912.3|10911.4|10910.8|284
1581407100000|2020-02-11 07:45:00|10911.7|10911.1|10912.7|10912.1|10912.9|10912.3|10911.5|10910.9|201
1581407400000|2020-02-11 07:50:00|10912.8|10912.2|10913.3|10912.7|10914.3|10913.6|10912.2|10911.6|272
1581407700000|2020-02-11 07:55:00|10913.4|10912.8|10914.8|10914.2|10914.9|10914.2|10913.1|10912.5|279
1581408000000|2020-02-11 08:00:00|10914.7|10914.1|10912.2|10911.6|10915.7|10915|10912|10911.3|634
1581408300000|2020-02-11 08:05:00|10912.3|10911.7|10910.7|10910.1|10912.6|10911.9|10909.1|10908.4|416
1581408600000|2020-02-11 08:10:00|10910.8|10910.2|10908.5|10907.9|10911.3|10910.7|10906.8|10906|475
1581408900000|2020-02-11 08:15:00|10908.6|10908|10908.5|10907.9|10910.1|10909.5|10907.9|10907.2|353
1581409200000|2020-02-11 08:20:00|10908.4|10907.8|10907.6|10907|10908.4|10907.8|10906.2|10905.5|297
1581409500000|2020-02-11 08:25:00|10907.7|10907.1|10909.2|10908.6|10910.3|10909.7|10907|10906.4|308
1581409800000|2020-02-11 08:30:00|10909.3|10908.7|10910|10909.4|10910.3|10909.7|10907.9|10907.2|315
1581410100000|2020-02-11 08:35:00|10910.1|10909.5|10908.1|10907.5|10910.2|10909.6|10907.5|10906.9|297
1581410400000|2020-02-11 08:40:00|10908|10907.4|10910|10909.4|10910.5|10909.7|10906.1|10905.5|388
1581410700000|2020-02-11 08:45:00|10910.1|10909.5|10910.3|10909.7|10910.4|10909.8|10909.2|10908.6|301
1581411000000|2020-02-11 08:50:00|10910.4|10909.8|10911.3|10910.7|10912.3|10911.7|10909|10908.4|350
1581411300000|2020-02-11 08:55:00|10911.4|10910.8|10911.1|10910.5|10912.3|10911.7|10910.6|10910|224
1581411600000|2020-02-11 09:00:00|10911.2|10910.6|10911|10910.4|10911.6|10910.8|10908.5|10907.9|402
1581411900000|2020-02-11 09:05:00|10910.9|10910.3|10910.5|10909.9|10911.1|10910.4|10909.9|10909.3|237
1581412200000|2020-02-11 09:10:00|10910.6|10910|10915|10914.4|10915.1|10914.5|10910.5|10909.9|405
1581412500000|2020-02-11 09:15:00|10915.1|10914.5|10913.3|10912.7|10915.2|10914.6|10912.1|10911.4|396
1581412800000|2020-02-11 09:20:00|10913.4|10912.5|10913.4|10912.8|10914.9|10914.3|10912.5|10911.9|346
1581413100000|2020-02-11 09:25:00|10913.3|10912.7|10913.2|10912.6|10915.1|10914.5|10912.9|10912.2|246
1581413400000|2020-02-11 09:30:00|10913.3|10912.7|10914.5|10913.9|10916|10915.4|10913.3|10912.7|486
1581413700000|2020-02-11 09:35:00|10914.7|10914.1|10914.6|10914|10916.3|10915.6|10914.5|10913.8|303
1581414000000|2020-02-11 09:40:00|10914.5|10913.9|10910.8|10910.2|10914.6|10914|10910.8|10910|251
1581414300000|2020-02-11 09:45:00|10910.7|10910.1|10912.7|10912.1|10913.2|10912.5|10909.8|10909.2|364
1581414600000|2020-02-11 09:50:00|10912.8|10912.2|10914.7|10913.8|10914.8|10914|10911.5|10910.9|331
1581414900000|2020-02-11 09:55:00|10914.6|10914|10914.1|10913.5|10914.8|10914.2|10913.8|10913.1|231
1581415200000|2020-02-11 10:00:00|10914|10913.4|10912.1|10911.5|10914.1|10913.4|10910.7|10910|266
1581415500000|2020-02-11 10:05:00|10912.2|10911.6|10914.2|10913.6|10915.5|10914.9|10912.1|10911.5|376
1581415800000|2020-02-11 10:10:00|10914.1|10913.5|10913.2|10912.6|10914.3|10913.7|10911.8|10911.2|212
1581416100000|2020-02-11 10:15:00|10913.3|10912.7|10914.2|10913.6|10914.3|10913.7|10912.7|10912.1|245
1581416400000|2020-02-11 10:20:00|10914.3|10913.7|10913.1|10912.5|10915.1|10914.5|10913.1|10912.5|205
1581416700000|2020-02-11 10:25:00|10913.2|10912.6|10916.9|10916.3|10917.1|10916.5|10912.9|10912.3|335
1581417000000|2020-02-11 10:30:00|10916.8|10916.2|10916|10915.4|10918.4|10917.8|10915.9|10915.3|247
1581417300000|2020-02-11 10:35:00|10916.1|10915.5|10917.1|10916.5|10917.7|10917.1|10915.5|10914.7|325
1581417600000|2020-02-11 10:40:00|10917|10916.4|10918.2|10917.6|10918.4|10917.7|10915.7|10914.9|288
1581417900000|2020-02-11 10:45:00|10918.1|10917.5|10916.8|10916.2|10918.2|10917.6|10915.6|10915|301
1581418200000|2020-02-11 10:50:00|10916.7|10916.1|10918.9|10918.3|10919.6|10919|10916.7|10916.1|295
1581418500000|2020-02-11 10:55:00|10919|10918.4|10918.7|10917.8|10919.9|10919.3|10918.3|10917.6|403
1581418800000|2020-02-11 11:00:00|10918.5|10917.9|10919.6|10919|10920|10919.4|10917.7|10917|325
1581419100000|2020-02-11 11:05:00|10919.5|10918.9|10920.1|10919.5|10921|10920.4|10918.8|10918.2|292
1581419400000|2020-02-11 11:10:00|10920.2|10919.6|10918.6|10918|10920.4|10919.6|10918.5|10917.8|224
1581419700000|2020-02-11 11:15:00|10918.7|10918.1|10917|10916.4|10919.9|10919.2|10916.7|10916.1|301
1581420000000|2020-02-11 11:20:00|10917.1|10916.5|10915.9|10915.3|10917.6|10917|10915.5|10914.9|209
1581420300000|2020-02-11 11:25:00|10916|10915.4|10916.5|10915.9|10917.1|10916.5|10915.9|10915.3|167
1581420600000|2020-02-11 11:30:00|10916.6|10916|10917|10916.4|10918.1|10917.5|10916.5|10915.9|257
1581420900000|2020-02-11 11:35:00|10916.9|10916.3|10915.5|10914.9|10917.1|10916.5|10915.4|10914.8|135
1581421200000|2020-02-11 11:40:00|10915.6|10915|10914.9|10914.3|10915.9|10915.3|10914.6|10914|189
1581421500000|2020-02-11 11:45:00|10914.8|10914.2|10914.2|10913.6|10914.9|10914.3|10913.8|10913.2|227
1581421800000|2020-02-11 11:50:00|10914.3|10913.7|10916|10915.4|10916.2|10915.5|10913.4|10912.8|238
1581422100000|2020-02-11 11:55:00|10915.9|10915.3|10913|10912.4|10915.9|10915.3|10912.8|10912.2|213
1581422400000|2020-02-11 12:00:00|10913.1|10912.5|10913.8|10913.2|10914.4|10913.8|10913|10912.4|199
1581422700000|2020-02-11 12:05:00|10913.9|10913.3|10911.8|10911.2|10914.3|10913.6|10911.6|10911|248
1581423000000|2020-02-11 12:10:00|10911.9|10911.3|10914.2|10913.6|10915.4|10914.7|10911.4|10910.8|310
1581423300000|2020-02-11 12:15:00|10914|10913.4|10914.7|10914.1|10915|10914.4|10912.3|10911.6|240
1581423600000|2020-02-11 12:20:00|10914.6|10914|10914.2|10913.6|10914.6|10914|10913.7|10913.1|155
1581423900000|2020-02-11 12:25:00|10914.1|10913.5|10914.4|10913.8|10914.9|10914.2|10913.2|10912.5|204
1581424200000|2020-02-11 12:30:00|10914.5|10913.9|10915.1|10914.5|10915.2|10914.6|10914.3|10913.6|154
1581424500000|2020-02-11 12:35:00|10915|10914.4|10915.4|10914.8|10916.7|10916.1|10914.5|10913.9|209
1581424800000|2020-02-11 12:40:00|10915.6|10915|10915|10914.4|10916.3|10915.7|10914.9|10914.3|182
1581425100000|2020-02-11 12:45:00|10914.9|10914.3|10914.4|10913.8|10915.6|10915|10913.8|10913.1|246
1581425400000|2020-02-11 12:50:00|10914.5|10913.9|10912.9|10912.3|10914.5|10913.9|10912.7|10912.1|227
1581425700000|2020-02-11 12:55:00|10912.8|10912.2|10909.5|10908.9|10912.9|10912.3|10907.5|10906.9|833
1581426000000|2020-02-11 13:00:00|10909.4|10908.8|10903.1|10902.5|10910.2|10909.6|10903|10902.3|659
1581426300000|2020-02-11 13:05:00|10903|10902.4|10904.9|10904.3|10905.8|10905.2|10902.3|10901.7|526
1581426600000|2020-02-11 13:10:00|10905|10904.4|10901.6|10901|10905.2|10904.5|10900.1|10899.4|480
1581426900000|2020-02-11 13:15:00|10901.7|10901.1|10903.9|10903.3|10904.9|10904.3|10901.4|10900.8|587
1581427200000|2020-02-11 13:20:00|10903.8|10903.2|10903.6|10903|10904.5|10903.9|10902.3|10901.7|402
1581427500000|2020-02-11 13:25:00|10903.8|10903.2|10898.3|10897.4|10903.9|10903.3|10898|10897.2|678
1581427800000|2020-02-11 13:30:00|10898.2|10897.3|10894.6|10894|10899.5|10898.9|10894.4|10893.8|767
1581428100000|2020-02-11 13:35:00|10894.7|10894.1|10902.3|10901.7|10902.4|10901.8|10891.9|10891|670
1581428400000|2020-02-11 13:40:00|10902.2|10901.6|10899.6|10898.7|10904.3|10903.7|10899.4|10898.7|559
1581428700000|2020-02-11 13:45:00|10899.4|10898.8|10898.1|10897.5|10899.5|10898.9|10895.3|10894.5|635
1581429000000|2020-02-11 13:50:00|10898|10897.4|10902.5|10901.9|10902.6|10902|10898|10897.4|499
1581429300000|2020-02-11 13:55:00|10902.6|10902|10903.9|10903.3|10904.4|10903.8|10901.4|10900.8|521
1581429600000|2020-02-11 14:00:00|10904|10903.4|10905|10904.4|10910.3|10909.4|10901.9|10901.3|856
1581429900000|2020-02-11 14:05:00|10904.9|10904.3|10908.2|10907.6|10910.6|10909.7|10904.5|10903.9|735
1581430200000|2020-02-11 14:10:00|10908.3|10907.7|10909.3|10908.7|10912.1|10911.5|10906.2|10905.3|695
1581430500000|2020-02-11 14:15:00|10909.4|10908.8|10913.7|10913.1|10914.2|10913.5|10909.3|10908.7|621
1581430800000|2020-02-11 14:20:00|10913.6|10913|10917|10916.4|10917.8|10917.2|10913.5|10912.9|486
1581431100000|2020-02-11 14:25:00|10917.1|10916.5|10913.9|10913.3|10917.2|10916.6|10913.7|10913.1|446
1581431400000|2020-02-11 14:30:00|10913.8|10913.2|10915.4|10914.8|10916|10915.3|10912.6|10912|660
1581431700000|2020-02-11 14:35:00|10915.5|10914.9|10918|10917.4|10918.6|10917.9|10914.2|10913.4|655
1581432000000|2020-02-11 14:40:00|10918.1|10917.5|10917.2|10916.6|10918.1|10917.5|10916.2|10915.6|354
1581432300000|2020-02-11 14:45:00|10917.1|10916.5|10916.5|10915.9|10918.6|10918|10915.6|10915|391
1581432600000|2020-02-11 14:50:00|10916.4|10915.8|10919.8|10919.2|10923.6|10922.7|10916.1|10915.5|555
1581432900000|2020-02-11 14:55:00|10919.7|10919.1|10920.6|10920|10921.1|10920.5|10918.4|10917.8|486
1581433200000|2020-02-11 15:00:00|10920.5|10919.9|10921.3|10920.7|10921.4|10920.7|10919|10918.4|480
1581433500000|2020-02-11 15:05:00|10921.4|10920.8|10924.9|10924.3|10925.2|10924.6|10919.2|10918.6|493
1581433800000|2020-02-11 15:10:00|10924.7|10924.1|10922.2|10921.6|10925|10924.4|10921.4|10920.8|555
1581434100000|2020-02-11 15:15:00|10922.3|10921.7|10921.5|10920.9|10924.6|10923.9|10917.8|10917.2|713
1581434400000|2020-02-11 15:20:00|10921.4|10920.8|10919|10918.1|10924|10923.1|10918.5|10917.7|517
1581434700000|2020-02-11 15:25:00|10919.1|10918.2|10919.1|10918.2|10920.1|10919.5|10916.7|10916|695
1581435000000|2020-02-11 15:30:00|10918.9|10918.3|10917.6|10916.7|10921.7|10920.9|10916|10915.3|789
1581435300000|2020-02-11 15:35:00|10917.5|10916.6|10914.8|10914.2|10917.5|10916.9|10914.8|10914|475
1581435600000|2020-02-11 15:40:00|10914.9|10914.3|10914|10913.4|10915.3|10914.7|10911.9|10911.1|670
1581435900000|2020-02-11 15:45:00|10914.1|10913.5|10915.6|10914.7|10917|10916.3|10912.8|10912|599
1581436200000|2020-02-11 15:50:00|10915.4|10914.8|10912.6|10911.7|10916.7|10916|10912.3|10911.4|847
1581436500000|2020-02-11 15:55:00|10912.8|10911.9|10916.4|10915.8|10918.1|10917.4|10912.6|10911.7|909
1581436800000|2020-02-11 16:00:00|10916.5|10915.9|10917.5|10916.9|10917.6|10917|10913.3|10912.6|594
1581437100000|2020-02-11 16:05:00|10917.4|10916.8|10917.1|10916.2|10919.6|10918.9|10915.9|10915.1|606
1581437400000|2020-02-11 16:10:00|10917|10916.4|10919.5|10918.6|10919.9|10919.2|10916.7|10915.9|630
1581437700000|2020-02-11 16:15:00|10919.6|10918.7|10920.1|10919.2|10922.2|10921.5|10918.5|10917.7|567
1581438000000|2020-02-11 16:20:00|10920|10919.1|10919.2|10918.3|10921.3|10920.6|10918.9|10918.2|477
1581438300000|2020-02-11 16:25:00|10919.1|10918.5|10919.2|10918.3|10919.7|10919|10918.3|10917.5|347
1581438600000|2020-02-11 16:30:00|10919|10918.4|10917.9|10917.3|10919.3|10918.6|10917.2|10916.5|469
1581438900000|2020-02-11 16:35:00|10918|10917.1|10918.4|10917.5|10924.5|10923.5|10917.7|10916.9|754
1581439200000|2020-02-11 16:40:00|10918.5|10917.6|10914.7|10914.1|10920.6|10919.8|10914.2|10913.6|692
1581439500000|2020-02-11 16:45:00|10914.8|10913.9|10915.8|10915.2|10916.3|10915.5|10914|10913.1|390
1581439800000|2020-02-11 16:50:00|10915.6|10915|10917|10916.4|10917.1|10916.5|10914.8|10914|373
1581440100000|2020-02-11 16:55:00|10917.1|10916.5|10917|10916.1|10917.7|10917|10914.5|10913.9|469
1581440400000|2020-02-11 17:00:00|10917.1|10916.2|10920.6|10920|10920.7|10920|10916.4|10915.7|546
1581440700000|2020-02-11 17:05:00|10920.7|10920.1|10923.8|10922.9|10924.3|10923.6|10920.2|10919.5|534
1581441000000|2020-02-11 17:10:00|10923.6|10923|10921.2|10920.3|10923.9|10923.2|10920.8|10920.2|420
1581441300000|2020-02-11 17:15:00|10921|10920.4|10920|10919.4|10921|10920.4|10918.8|10918.1|365
1581441600000|2020-02-11 17:20:00|10919.9|10919.3|10918.6|10918|10921.2|10920.5|10918.2|10917.4|322
1581441900000|2020-02-11 17:25:00|10918.5|10917.7|10922.5|10921.9|10922.7|10922|10918.2|10917.5|359
1581442200000|2020-02-11 17:30:00|10922.7|10921.8|10922.5|10921.9|10922.8|10922.1|10920.7|10920|310
1581442500000|2020-02-11 17:35:00|10922.6|10922|10921.3|10920.7|10922.6|10922|10920.9|10920.2|266
1581442800000|2020-02-11 17:40:00|10921.4|10920.8|10923|10922.4|10923.8|10923.2|10921.1|10920.4|276
1581443100000|2020-02-11 17:45:00|10923.1|10922.5|10923.7|10923.1|10924.8|10924.1|10922.5|10921.7|306
1581443400000|2020-02-11 17:50:00|10923.8|10922.9|10921.7|10921.1|10924.2|10923.6|10921|10920.3|285
1581443700000|2020-02-11 17:55:00|10921.9|10921|10922.3|10921.4|10923.1|10922.5|10921.3|10920.5|321
1581444000000|2020-02-11 18:00:00|10922.4|10921.5|10919.5|10918.9|10922.6|10921.8|10918.8|10918.1|420
1581444300000|2020-02-11 18:05:00|10919.6|10918.7|10920.1|10919.2|10920.2|10919.4|10918.6|10917.7|304
1581444600000|2020-02-11 18:10:00|10920.2|10919.3|10919.6|10919|10920.5|10919.6|10919.2|10918.4|273
1581444900000|2020-02-11 18:15:00|10919.7|10919.1|10920.6|10919.7|10920.8|10920|10918.2|10917.5|264
1581445200000|2020-02-11 18:20:00|10920.4|10919.8|10920.1|10919.5|10921.2|10920.5|10919.8|10919.1|302
1581445500000|2020-02-11 18:25:00|10920.2|10919.6|10918.1|10917.5|10920.4|10919.6|10917.9|10917.1|246
1581445800000|2020-02-11 18:30:00|10918.4|10917.6|10919.1|10918.5|10919.6|10918.7|10917.4|10916.7|245
1581446100000|2020-02-11 18:35:00|10919.3|10918.4|10920.3|10919.4|10922|10921.1|10919|10918.2|262
1581446400000|2020-02-11 18:40:00|10920.2|10919.3|10920.2|10919.3|10921|10920.1|10919.2|10918.3|222
1581446700000|2020-02-11 18:45:00|10920.1|10919.2|10919.6|10919|10921.3|10920.5|10919.4|10918.7|262
1581447000000|2020-02-11 18:50:00|10919.5|10918.9|10918.8|10918.2|10919.7|10918.9|10918.3|10917.6|314
1581447300000|2020-02-11 18:55:00|10918.7|10918.1|10919.4|10918.8|10919.6|10918.8|10918.3|10917.6|306
1581447600000|2020-02-11 19:00:00|10919.3|10918.7|10920.5|10919.6|10920.6|10919.9|10919.3|10918.6|244
1581447900000|2020-02-11 19:05:00|10920.6|10919.7|10921.6|10920.7|10922.8|10922|10920.3|10919.4|331
1581448200000|2020-02-11 19:10:00|10921.7|10920.8|10922.6|10921.7|10922.6|10921.9|10921.5|10920.7|215
1581448500000|2020-02-11 19:15:00|10922.7|10921.8|10921.4|10920.8|10922.7|10921.9|10920.8|10920.1|259
1581448800000|2020-02-11 19:20:00|10921.3|10920.7|10922.6|10921.7|10922.7|10921.9|10920.9|10920.2|193
1581449100000|2020-02-11 19:25:00|10922.7|10921.8|10923.5|10922.6|10923.8|10923.1|10922.3|10921.6|313
1581449400000|2020-02-11 19:30:00|10923.4|10922.5|10920.8|10920.2|10923.4|10922.7|10920.6|10919.9|329
1581449700000|2020-02-11 19:35:00|10920.7|10920.1|10919.7|10919.1|10921.5|10920.9|10919.7|10919.1|192
1581450000000|2020-02-11 19:40:00|10919.8|10919.2|10921.3|10920.4|10921.5|10920.7|10919.7|10919.1|193
1581450300000|2020-02-11 19:45:00|10921.1|10920.5|10921.7|10920.8|10921.9|10921.2|10921.1|10920.3|102
1581450600000|2020-02-11 19:50:00|10921.8|10921.1|10922|10921.1|10922.3|10921.5|10921.3|10920.5|163
1581450900000|2020-02-11 19:55:00|10921.9|10921|10922|10921.4|10922.5|10921.7|10921.2|10920.5|230
1581451200000|2020-02-11 20:00:00|10922.2|10921.3|10921.6|10921|10922.2|10921.5|10920.7|10920|213
1581451500000|2020-02-11 20:05:00|10921.7|10920.8|10920.8|10919.9|10921.8|10921.1|10920.7|10919.9|149
1581451800000|2020-02-11 20:10:00|10920.7|10919.8|10920.6|10920|10921|10920.2|10920.2|10919.5|187
1581452100000|2020-02-11 20:15:00|10920.7|10920.1|10920.9|10920|10921.7|10920.9|10919.7|10918.9|282
1581452400000|2020-02-11 20:20:00|10920.8|10919.9|10921.3|10920.4|10921.5|10920.7|10920.6|10919.9|152
1581452700000|2020-02-11 20:25:00|10921.2|10920.6|10921.1|10920.5|10922|10921.3|10921.1|10920.4|90
1581453000000|2020-02-11 20:30:00|10921.3|10920.4|10920.1|10919.5|10921.4|10920.6|10920.1|10919.5|238
1581453300000|2020-02-11 20:35:00|10920.2|10919.6|10920|10919.4|10920.6|10919.9|10919.8|10918.9|195
1581453600000|2020-02-11 20:40:00|10920.1|10919.5|10918.8|10918.2|10920.5|10919.7|10918.6|10917.9|199
1581453900000|2020-02-11 20:45:00|10919|10918.4|10921.2|10920.6|10921.3|10920.6|10919|10918.1|172
1581454200000|2020-02-11 20:50:00|10921.3|10920.4|10919.4|10918.8|10921.3|10920.4|10919.3|10918.6|220
1581454500000|2020-02-11 20:55:00|10919.3|10918.7|10920.1|10919.2|10920.5|10919.8|10919|10918.2|295
1581454800000|2020-02-11 21:00:00|10920|10919.1|10919.4|10918.5|10920.5|10919.7|10919.2|10918.4|202
1581455100000|2020-02-11 21:05:00|10919.5|10918.6|10918.9|10918|10919.5|10918.8|10918.6|10917.8|87
1581455400000|2020-02-11 21:10:00|10918.8|10918.2|10919|10918.1|10919.1|10918.3|10918.4|10917.7|140
1581455700000|2020-02-11 21:15:00|10918.9|10918|10918.7|10917.8|10919.4|10918.6|10918.6|10917.8|102
1581456000000|2020-02-11 21:20:00|10918.8|10917.9|10918.2|10917.6|10918.8|10918|10918.2|10917.4|58
1581456300000|2020-02-11 21:25:00|10918.4|10917.5|10918.8|10917.9|10918.9|10918.2|10917.7|10916.9|151
1581456600000|2020-02-11 21:30:00|10918.6|10918|10917.9|10917|10919|10918.1|10917.8|10916.9|93
1581456900000|2020-02-11 21:35:00|10918|10917.1|10918.9|10918|10918.9|10918.1|10917.3|10916.5|163
1581457200000|2020-02-11 21:40:00|10918.8|10917.9|10917.9|10917.3|10919|10918.2|10917.9|10917.1|88
1581457500000|2020-02-11 21:45:00|10918|10917.4|10918.4|10917.5|10918.8|10917.9|10917.9|10917|147
1581457800000|2020-02-11 21:50:00|10918.3|10917.4|10917.7|10916.8|10918.6|10917.6|10917.6|10916.7|119
1581458100000|2020-02-11 21:55:00|10917.6|10916.7|10915.9|10915|10917.9|10917|10915.8|10914.7|287
1581458400000|2020-02-11 22:00:00|10915.8|10914.9|10916.9|10915.3|10917|10915.4|10915.7|10914.8|28
1581458700000|2020-02-11 22:05:00|10916.8|10915.1|10917.5|10916|10917.8|10916.2|10915.5|10914.2|447
1581459000000|2020-02-11 22:10:00|10917.4|10916.1|10919.8|10916.1|10924|10919.9|10917.1|10915.6|637
1581459300000|2020-02-11 22:15:00|10919.6|10916.2|10920.7|10916.9|10921.3|10917.5|10919.4|10916.2|435
1581459600000|2020-02-11 22:20:00|10920.6|10917|10921.5|10917.3|10922.5|10918.3|10919|10915.2|476
1581459900000|2020-02-11 22:25:00|10922.1|10917.2|10917.5|10915.8|10922.1|10917.8|10917.3|10915.3|392
1581460200000|2020-02-11 22:30:00|10917.4|10915.7|10917.4|10915.8|10918.1|10916.3|10917|10915.2|345
1581460500000|2020-02-11 22:35:00|10917.6|10915.9|10917.9|10916.5|10918.2|10916.6|10917.2|10915.3|242
1581460800000|2020-02-11 22:40:00|10918|10916.4|10919.7|10918.1|10923.4|10920|10917.6|10915.6|652
1581461100000|2020-02-11 22:45:00|10919.6|10918.2|10919.7|10918.1|10919.8|10918.6|10918.7|10917|336
1581461400000|2020-02-11 22:50:00|10919.6|10918.2|10920|10919.1|10920.1|10919.1|10919.2|10918.1|136
1581461700000|2020-02-11 22:55:00|10920.1|10919.2|10919.7|10918.7|10920.2|10919.2|10919|10918|228
1581462000000|2020-02-11 23:00:00|10919.6|10918.8|10919.2|10918.3|10920|10918.9|10918.3|10917.4|180
1581462300000|2020-02-11 23:05:00|10919.3|10918.4|10919.4|10918.5|10919.6|10918.7|10919.1|10918.2|91
1581462600000|2020-02-11 23:10:00|10919.3|10918.4|10919|10918.1|10919.5|10918.6|10919|10918.1|73
1581462900000|2020-02-11 23:15:00|10919.1|10918.2|10918.9|10918.3|10919.1|10918.4|10918.3|10917.5|143
1581463200000|2020-02-11 23:20:00|10919|10918.1|10918.6|10917.7|10919|10918.3|10918.4|10917.6|111
1581463500000|2020-02-11 23:25:00|10918.7|10917.8|10918.9|10918|10919.1|10918.4|10918.2|10917.4|65
1581463800000|2020-02-11 23:30:00|10919|10918.1|10918.9|10918|10919|10918.2|10918.6|10917.8|45
1581464100000|2020-02-11 23:35:00|10918.8|10917.9|10919.4|10918.5|10919.6|10918.7|10918.8|10917.9|90
1581464400000|2020-02-11 23:40:00|10919.2|10918.6|10919.5|10918.6|10919.5|10918.7|10919|10918.1|99
1581464700000|2020-02-11 23:45:00|10919.4|10918.5|10919.5|10918.6|10919.6|10918.8|10918.6|10917.8|130
1581465000000|2020-02-11 23:50:00|10919.6|10918.7|10919.5|10918.6|10919.6|10918.8|10918.9|10918.1|52
1581465300000|2020-02-11 23:55:00|10919.4|10918.5|10919.4|10918.8|10919.7|10918.8|10919.1|10918.2|95
1581465600000|2020-02-12 00:00:00|10919.6|10918.7|10916.1|10915.2|10919.6|10918.9|10915.8|10915|447
1581465900000|2020-02-12 00:05:00|10916.2|10915.3|10915.8|10914.9|10918|10917.2|10915.5|10914.8|327
1581466200000|2020-02-12 00:10:00|10915.7|10914.8|10916.2|10915.3|10916.7|10915.9|10915.1|10914.3|174
1581466500000|2020-02-12 00:15:00|10916|10915.4|10915.9|10915|10916.3|10915.5|10915.3|10914.6|288
1581466800000|2020-02-12 00:20:00|10915.7|10915.1|10915.6|10914.7|10916.3|10915.5|10915|10914.2|189
1581467100000|2020-02-12 00:25:00|10915.5|10914.9|10914.3|10913.7|10915.8|10915|10914.1|10913.4|229
1581467400000|2020-02-12 00:30:00|10914.5|10913.6|10915|10914.4|10915.3|10914.6|10914.1|10913.3|243
1581467700000|2020-02-12 00:35:00|10915.1|10914.2|10914.6|10914|10915.3|10914.6|10914.6|10913.8|107
1581468000000|2020-02-12 00:40:00|10914.8|10913.9|10914.7|10913.8|10915.2|10914.5|10914.2|10913.3|154
1581468300000|2020-02-12 00:45:00|10914.6|10914|10912.5|10911.9|10914.7|10914|10912.5|10911.7|199
1581468600000|2020-02-12 00:50:00|10912.6|10911.7|10912.6|10911.7|10914.6|10913.8|10912.3|10911.5|448
1581468900000|2020-02-12 00:55:00|10912.4|10911.5|10913.5|10912.9|10913.9|10913.1|10912.3|10911.5|219
1581469200000|2020-02-12 01:00:00|10913.6|10912.7|10917.3|10916.4|10917.9|10917.1|10913.3|10912.6|510
1581469500000|2020-02-12 01:05:00|10917.4|10916.5|10916.3|10915.4|10917.5|10916.8|10915.4|10914.8|483
1581469800000|2020-02-12 01:10:00|10916.4|10915.5|10916.8|10915.9|10917.3|10916.5|10916.1|10915.4|249
1581470100000|2020-02-12 01:15:00|10916.9|10916|10917|10916.1|10917.9|10917.1|10916.6|10915.7|222
1581470400000|2020-02-12 01:20:00|10916.8|10916.2|10916.7|10916.1|10917.5|10916.8|10916.5|10915.7|252
1581470700000|2020-02-12 01:25:00|10916.8|10916.2|10915.7|10915.1|10917|10916.3|10915.7|10914.9|204
1581471000000|2020-02-12 01:30:00|10915.8|10915.2|10917.9|10917|10918.1|10917.4|10915.7|10915|298
1581471300000|2020-02-12 01:35:00|10918.1|10917.2|10918.1|10917.5|10918.9|10918.1|10917.6|10916.8|205
1581471600000|2020-02-12 01:40:00|10918.2|10917.6|10918.9|10918|10919.4|10918.6|10918.1|10917.4|318
1581471900000|2020-02-12 01:45:00|10918.8|10917.9|10919.8|10919.2|10920.4|10919.6|10918.4|10917.5|295
1581472200000|2020-02-12 01:50:00|10919.7|10919.1|10919.2|10918.6|10919.9|10919.2|10919.1|10918.4|169
1581472500000|2020-02-12 01:55:00|10919.1|10918.5|10918.7|10918.1|10919.5|10918.8|10918.6|10917.8|123
1581472800000|2020-02-12 02:00:00|10918.6|10918|10918.1|10917.2|10919|10918.3|10917.6|10916.9|250
1581473100000|2020-02-12 02:05:00|10918|10917.4|10916.5|10915.9|10918.6|10917.8|10916.1|10915.3|269
1581473400000|2020-02-12 02:10:00|10916.6|10916|10915.9|10915|10916.6|10916|10915|10914.3|184
1581473700000|2020-02-12 02:15:00|10915.8|10914.9|10917.4|10916.5|10917.4|10916.7|10915.6|10914.9|185
1581474000000|2020-02-12 02:20:00|10917.3|10916.4|10917.2|10916.6|10917.6|10916.8|10916.8|10916|153
1581474300000|2020-02-12 02:25:00|10917.4|10916.5|10917.9|10917|10918|10917.3|10916.7|10916|154
1581474600000|2020-02-12 02:30:00|10917.8|10916.9|10919.8|10918.9|10920.3|10919.6|10917.2|10916.4|327
1581474900000|2020-02-12 02:35:00|10919.6|10919|10919.4|10918.5|10919.9|10919.1|10918.3|10917.5|186
1581475200000|2020-02-12 02:40:00|10919.2|10918.6|10918.2|10917.6|10919.4|10918.6|10917.7|10917|200
1581475500000|2020-02-12 02:45:00|10918.5|10917.7|10917.1|10916.5|10918.6|10917.8|10917.1|10916.3|211
1581475800000|2020-02-12 02:50:00|10917.3|10916.4|10916.1|10915.5|10917.3|10916.5|10916|10915.3|185
1581476100000|2020-02-12 02:55:00|10916.2|10915.6|10916.6|10915.7|10917.1|10916.3|10916.1|10915.3|217
1581476400000|2020-02-12 03:00:00|10916.5|10915.6|10916.7|10916.1|10917.4|10916.6|10916.5|10915.6|143
1581476700000|2020-02-12 03:05:00|10916.6|10916|10916.3|10915.4|10916.8|10916.1|10915.6|10914.9|156
1581477000000|2020-02-12 03:10:00|10916.2|10915.3|10916.5|10915.6|10916.8|10916|10916.1|10915.3|142
1581477300000|2020-02-12 03:15:00|10916.6|10915.7|10916.9|10916|10917.3|10916.5|10916.6|10915.7|131
1581477600000|2020-02-12 03:20:00|10916.7|10916.1|10917.8|10917.2|10918.4|10917.6|10916.7|10916|140
1581477900000|2020-02-12 03:25:00|10917.9|10917.3|10917.3|10916.4|10918.3|10917.5|10917|10916.3|165
1581478200000|2020-02-12 03:30:00|10917.2|10916.3|10918.3|10917.4|10918.4|10917.6|10917|10916.3|110
1581478500000|2020-02-12 03:35:00|10918.1|10917.5|10917.6|10917|10918.3|10917.6|10917.6|10916.8|128
1581478800000|2020-02-12 03:40:00|10917.7|10917.1|10917|10916.4|10918|10917.3|10916.2|10915.4|206
1581479100000|2020-02-12 03:45:00|10917.3|10916.3|10917.5|10916.6|10917.5|10916.7|10916.5|10915.8|164
1581479400000|2020-02-12 03:50:00|10917.4|10916.5|10916.7|10916.1|10917.5|10916.7|10916.6|10915.8|101
1581479700000|2020-02-12 03:55:00|10916.8|10915.9|10915.7|10915.1|10916.8|10916.1|10915.6|10914.7|107
1581480000000|2020-02-12 04:00:00|10915.6|10915|10915.5|10914.9|10916|10915.3|10915.5|10914.7|159
1581480300000|2020-02-12 04:05:00|10915.6|10915|10915.7|10915.1|10916.4|10915.7|10914.9|10914|160
1581480600000|2020-02-12 04:10:00|10915.6|10915|10915.9|10915|10916.5|10915.7|10915.6|10914.9|125
1581480900000|2020-02-12 04:15:00|10915.8|10915.2|10915.1|10914.5|10916.1|10915.3|10915.1|10914.4|141
1581481200000|2020-02-12 04:20:00|10915.2|10914.6|10914.8|10913.9|10915.3|10914.6|10914.6|10913.8|75
1581481500000|2020-02-12 04:25:00|10914.7|10913.8|10914.4|10913.5|10914.8|10914|10914|10913.3|70
1581481800000|2020-02-12 04:30:00|10914.5|10913.6|10912.8|10911.9|10914.5|10913.7|10912.6|10911.9|142
1581482100000|2020-02-12 04:35:00|10912.9|10912|10913.8|10913.2|10914.1|10913.4|10912.6|10911.9|157
1581482400000|2020-02-12 04:40:00|10913.7|10913.1|10913.2|10912.6|10913.9|10913.2|10913.1|10912.4|116
1581482700000|2020-02-12 04:45:00|10913.4|10912.5|10913|10912.1|10913.4|10912.6|10912.6|10911.9|165
1581483000000|2020-02-12 04:50:00|10912.9|10912.3|10913.1|10912.5|10913.3|10912.6|10912.8|10912.1|115
1581483300000|2020-02-12 04:55:00|10913.3|10912.4|10912.6|10911.7|10913.3|10912.5|10912.5|10911.7|129
1581483600000|2020-02-12 05:00:00|10912.5|10911.9|10912.9|10912|10913.3|10912.6|10911.6|10910.8|207
1581483900000|2020-02-12 05:05:00|10912.8|10911.9|10912.7|10912.1|10913.4|10912.6|10912.5|10911.8|116
1581484200000|2020-02-12 05:10:00|10912.8|10911.9|10913.9|10913|10914.1|10913.4|10912.6|10911.9|198
1581484500000|2020-02-12 05:15:00|10914|10913.1|10913.3|10912.4|10914|10913.2|10913.2|10912.4|116
1581484800000|2020-02-12 05:20:00|10913.2|10912.6|10914.7|10914.1|10914.9|10914.2|10913.1|10912.3|155
1581485100000|2020-02-12 05:25:00|10914.8|10914.2|10913.2|10912.3|10914.8|10914.2|10912.6|10911.9|214
1581485400000|2020-02-12 05:30:00|10913|10912.4|10914.3|10913.4|10914.3|10913.5|10912.9|10912.1|247
1581485700000|2020-02-12 05:35:00|10914.1|10913.5|10913.4|10912.8|10914.5|10913.8|10913.3|10912.6|174
1581486000000|2020-02-12 05:40:00|10913.5|10912.6|10912.5|10911.6|10913.5|10912.6|10911.9|10911.1|182
1581486300000|2020-02-12 05:45:00|10912.4|10911.5|10911.3|10910.4|10912.5|10911.7|10910.8|10910|162
1581486600000|2020-02-12 05:50:00|10911.4|10910.7|10910.8|10909.9|10911.5|10910.7|10910|10909.3|222
1581486900000|2020-02-12 05:55:00|10910.7|10910.1|10911.3|10910.4|10911.4|10910.6|10910.5|10909.8|205
1581487200000|2020-02-12 06:00:00|10911.2|10910.6|10910|10909.1|10911.4|10910.6|10909.6|10908.8|270
1581487500000|2020-02-12 06:05:00|10910.1|10909.2|10909.8|10908.9|10910.9|10910|10909.7|10908.9|185
1581487800000|2020-02-12 06:10:00|10909.9|10909|10908.7|10907.8|10910.9|10910.1|10908.4|10907.6|270
1581488100000|2020-02-12 06:15:00|10908.5|10907.9|10909.5|10908.6|10909.7|10909|10908.5|10907.9|181
1581488400000|2020-02-12 06:20:00|10909.3|10908.7|10908.9|10908|10909.9|10909.1|10908.7|10907.9|160
1581488700000|2020-02-12 06:25:00|10909|10908.1|10908.8|10908.2|10909.6|10908.9|10908.7|10907.9|203
1581489000000|2020-02-12 06:30:00|10908.7|10908.1|10909.7|10908.8|10910.4|10909.6|10908.7|10907.9|182
1581489300000|2020-02-12 06:35:00|10909.6|10909|10909.1|10908.5|10909.8|10909.1|10908.7|10908|195
1581489600000|2020-02-12 06:40:00|10909|10908.4|10908.9|10908|10909.3|10908.5|10907.6|10906.8|213
1581489900000|2020-02-12 06:45:00|10908.8|10907.9|10907.8|10906.9|10908.8|10908|10907.5|10906.7|192
1581490200000|2020-02-12 06:50:00|10907.9|10907|10906.7|10906.1|10908.1|10907.4|10906.7|10905.8|178
1581490500000|2020-02-12 06:55:00|10906.9|10906|10906.4|10905.5|10906.9|10906.1|10905.5|10904.8|260
1581490800000|2020-02-12 07:00:00|10906.3|10905.4|10906|10905.1|10907|10906.1|10904.2|10903.5|363
1581491100000|2020-02-12 07:05:00|10905.8|10905.2|10903.3|10902.4|10906.1|10905.4|10903|10902.2|313
1581491400000|2020-02-12 07:10:00|10903.2|10902.3|10903.3|10902.7|10904.3|10903.6|10902.6|10901.9|385
1581491700000|2020-02-12 07:15:00|10903.5|10902.6|10906.6|10905.7|10906.7|10905.9|10902.9|10902.2|506
1581492000000|2020-02-12 07:20:00|10906.5|10905.9|10905.3|10904.7|10907.3|10906.6|10905.3|10904.6|379
1581492300000|2020-02-12 07:25:00|10905.5|10904.6|10905.9|10905.3|10906.7|10906|10904.3|10903.6|360
1581492600000|2020-02-12 07:30:00|10906|10905.1|10912.9|10912|10913.4|10912.5|10905.9|10905.1|685
1581492900000|2020-02-12 07:35:00|10913|10912.1|10913|10912.4|10914.8|10914|10911.4|10910.8|564
1581493200000|2020-02-12 07:40:00|10912.9|10912.3|10913.4|10912.8|10915|10914.1|10912.9|10912.1|437
1581493500000|2020-02-12 07:45:00|10913.5|10912.9|10912.3|10911.4|10913.9|10913.3|10911.2|10910.5|461
1581493800000|2020-02-12 07:50:00|10912.2|10911.3|10911|10910.4|10912.4|10911.7|10909.7|10908.9|435
1581494100000|2020-02-12 07:55:00|10910.9|10910.3|10915.4|10914.5|10915.5|10914.8|10910.6|10910|453
1581494400000|2020-02-12 08:00:00|10915.2|10914.6|10913.5|10912.9|10915.6|10914.9|10912.1|10911.4|560
1581494700000|2020-02-12 08:05:00|10913.7|10913.1|10916.7|10915.8|10916.7|10915.9|10912.9|10912.2|625
1581495000000|2020-02-12 08:10:00|10916.5|10915.9|10917|10916.4|10917.8|10917|10914.7|10914|646
1581495300000|2020-02-12 08:15:00|10917.3|10916.5|10917.3|10916.7|10919|10918.4|10917.1|10916.4|408
1581495600000|2020-02-12 08:20:00|10917.4|10916.5|10919.5|10918.6|10919.9|10919.3|10916.6|10915.9|438
1581495900000|2020-02-12 08:25:00|10919.3|10918.7|10921.7|10921.1|10923.9|10923.1|10918.5|10917.8|579
1581496200000|2020-02-12 08:30:00|10921.8|10920.9|10923.8|10922.9|10926.1|10925.4|10921.5|10920.7|906
1581496500000|2020-02-12 08:35:00|10923.7|10922.8|10925.7|10924.8|10926|10925.3|10922.4|10921.7|656
1581496800000|2020-02-12 08:40:00|10925.6|10924.7|10920.4|10919.5|10925.7|10924.8|10920.3|10919.5|735
1581497100000|2020-02-12 08:45:00|10920.5|10919.6|10921.7|10921.1|10922.3|10921.5|10919.5|10918.8|671
1581497400000|2020-02-12 08:50:00|10921.9|10921|10922.4|10921.5|10924|10923.4|10920.9|10920.1|639
1581497700000|2020-02-12 08:55:00|10922.3|10921.4|10922.2|10921.3|10923.5|10922.8|10920.7|10920|506
1581498000000|2020-02-12 09:00:00|10922|10921.4|10920.7|10919.8|10923.3|10922.7|10920.2|10919.5|569
1581498300000|2020-02-12 09:05:00|10920.4|10919.7|10921|10920.4|10923.8|10923.1|10920.3|10919.5|452
1581498600000|2020-02-12 09:10:00|10921.3|10920.7|10922|10921.1|10922.1|10921.5|10919.8|10919.2|397
1581498900000|2020-02-12 09:15:00|10921.7|10921|10919.7|10918.8|10922.7|10922|10919.3|10918.6|593
1581499200000|2020-02-12 09:20:00|10919.6|10919|10917.8|10916.9|10919.8|10919|10917.3|10916.6|444
1581499500000|2020-02-12 09:25:00|10917.9|10917|10916.5|10915.9|10918.5|10917.7|10915.7|10915|380
1581499800000|2020-02-12 09:30:00|10916.4|10915.8|10913.1|10912.2|10917.1|10916.4|10913|10912.2|510
1581500100000|2020-02-12 09:35:00|10913.2|10912.3|10914.9|10914|10915.6|10914.8|10911.9|10911|533
1581500400000|2020-02-12 09:40:00|10914.8|10914.2|10917.1|10916.2|10918.6|10917.8|10914.3|10913.5|498
1581500700000|2020-02-12 09:45:00|10917.2|10916.3|10918.6|10918|10918.9|10918.1|10917.1|10916.2|371
1581501000000|2020-02-12 09:50:00|10918.5|10917.9|10918.6|10918|10919.4|10918.7|10917.9|10917.2|305
1581501300000|2020-02-12 09:55:00|10918.5|10917.9|10921|10920.1|10923.3|10922.6|10918.4|10917.8|537
1581501600000|2020-02-12 10:00:00|10920.8|10919.9|10919.3|10918.7|10920.9|10920.1|10917|10916.3|576
1581501900000|2020-02-12 10:05:00|10919.4|10918.5|10919.6|10918.7|10921.4|10920.5|10918.8|10918|393
1581502200000|2020-02-12 10:10:00|10919.5|10918.9|10920.9|10920.3|10921.7|10921|10919.4|10918.6|275
1581502500000|2020-02-12 10:15:00|10921|10920.1|10920.6|10920|10921.2|10920.6|10920|10919.4|335
1581502800000|2020-02-12 10:20:00|10920.7|10920.1|10921.1|10920.5|10922.3|10921.6|10920.1|10919.5|331
1581503100000|2020-02-12 10:25:00|10921|10920.4|10920|10919.4|10921.1|10920.4|10918.9|10918.2|565
1581503400000|2020-02-12 10:30:00|10920.2|10919.3|10918.1|10917.2|10920.4|10919.7|10917.6|10916.9|401
1581503700000|2020-02-12 10:35:00|10917.9|10917.3|10918|10917.1|10918.6|10917.8|10916.3|10915.5|463
1581504000000|2020-02-12 10:40:00|10917.9|10917|10918.6|10918|10919.9|10919.1|10917.8|10917|386
1581504300000|2020-02-12 10:45:00|10918.8|10917.9|10917|10916.4|10918.8|10918|10916.9|10916.1|290
1581504600000|2020-02-12 10:50:00|10916.9|10916.3|10918.2|10917.3|10918.4|10917.7|10915.7|10915.1|267
1581504900000|2020-02-12 10:55:00|10918.1|10917.2|10918.7|10917.8|10920.1|10919.3|10917.8|10917.1|306
1581505200000|2020-02-12 11:00:00|10918.5|10917.9|10914.5|10913.9|10918.9|10918.2|10913.4|10912.7|510
1581505500000|2020-02-12 11:05:00|10914.4|10913.8|10915|10914.4|10916.3|10915.7|10914.3|10913.7|337
1581505800000|2020-02-12 11:10:00|10914.9|10914.3|10916.5|10915.9|10916.9|10916.1|10914.9|10914.3|285
1581506100000|2020-02-12 11:15:00|10916.4|10915.8|10915.5|10914.9|10916.5|10915.9|10914.8|10914.1|258
1581506400000|2020-02-12 11:20:00|10915.6|10915|10915.7|10915.1|10916.4|10915.7|10915.2|10914.4|213
1581506700000|2020-02-12 11:25:00|10915.6|10915|10915.5|10914.9|10916|10915.4|10914.9|10914.2|319
1581507000000|2020-02-12 11:30:00|10915.4|10914.8|10914.3|10913.7|10915.5|10914.9|10913.7|10913.1|244
1581507300000|2020-02-12 11:35:00|10914.2|10913.6|10912.5|10911.9|10914.4|10913.7|10911.2|10910.3|410
1581507600000|2020-02-12 11:40:00|10912.4|10911.8|10912.3|10911.7|10913.9|10913.3|10912.2|10911.5|259
1581507900000|2020-02-12 11:45:00|10912.2|10911.6|10911|10910.4|10913.9|10913.3|10910|10909.4|380
1581508200000|2020-02-12 11:50:00|10911.1|10910.5|10913.3|10912.7|10913.5|10912.8|10910.8|10910.1|238
1581508500000|2020-02-12 11:55:00|10913.2|10912.6|10912.3|10911.7|10913.4|10912.7|10911.8|10911.1|262
1581508800000|2020-02-12 12:00:00|10912.2|10911.6|10912.3|10911.7|10912.8|10912.1|10911|10910.2|344
1581509100000|2020-02-12 12:05:00|10912.2|10911.6|10912.6|10912|10913.3|10912.4|10912.2|10911.6|258
1581509400000|2020-02-12 12:10:00|10912.5|10911.9|10914.6|10914|10914.8|10914.2|10912.5|10911.7|294
1581509700000|2020-02-12 12:15:00|10914.5|10913.9|10913.5|10912.9|10914.6|10913.9|10912.5|10911.7|221
1581510000000|2020-02-12 12:20:00|10913.6|10913|10913.3|10912.4|10914|10913.3|10912.2|10911.5|309
1581510300000|2020-02-12 12:25:00|10913.4|10912.5|10912.1|10911.5|10913.9|10913.3|10912|10911.2|302
1581510600000|2020-02-12 12:30:00|10912.2|10911.6|10911|10910.4|10912.9|10912.2|10910.7|10909.9|283
1581510900000|2020-02-12 12:35:00|10910.5|10909.9|10912.2|10911.6|10912.9|10912.3|10910.3|10909.6|247
1581511200000|2020-02-12 12:40:00|10912.3|10911.7|10911.7|10911.1|10912.8|10912.2|10910.9|10910.3|274
1581511500000|2020-02-12 12:45:00|10911.6|10911|10911.8|10911.2|10912.8|10912|10911.2|10910.6|339
1581511800000|2020-02-12 12:50:00|10911.9|10911.3|10912.8|10912.2|10913|10912.2|10910.5|10909.9|325
1581512100000|2020-02-12 12:55:00|10913|10912.1|10912.6|10912|10914.2|10913.4|10912.5|10911.8|366
1581512400000|2020-02-12 13:00:00|10912.7|10912.1|10912.9|10912.3|10913.9|10913.2|10912.5|10911.8|275
1581512700000|2020-02-12 13:05:00|10913|10912.4|10912.7|10911.8|10913.9|10913.3|10912.1|10911.4|260
1581513000000|2020-02-12 13:10:00|10912.6|10912|10913.9|10913.3|10914.3|10913.5|10911.7|10911|266
1581513300000|2020-02-12 13:15:00|10913.8|10913.2|10911.7|10911.1|10914.1|10913.5|10911.4|10910.7|352
1581513600000|2020-02-12 13:20:00|10911.8|10911.2|10913.2|10912.6|10914|10913.3|10911.7|10911|217
1581513900000|2020-02-12 13:25:00|10913.1|10912.5|10911.3|10910.4|10913.9|10913.1|10908|10907.4|597
1581514200000|2020-02-12 13:30:00|10911.1|10910.5|10913.4|10912.5|10913.6|10913|10910.1|10909.4|534
1581514500000|2020-02-12 13:35:00|10913.3|10912.4|10913.1|10912.5|10914.1|10913.5|10912.2|10911.4|374
1581514800000|2020-02-12 13:40:00|10912.9|10912.2|10912.3|10911.7|10914|10913.4|10912.1|10911.3|324
1581515100000|2020-02-12 13:45:00|10912.2|10911.6|10912.7|10912.1|10913|10912.4|10911.7|10910.9|223
1581515400000|2020-02-12 13:50:00|10912.6|10912|10910.8|10910.2|10912.7|10912.1|10910.6|10910|158
1581515700000|2020-02-12 13:55:00|10910.9|10910|10905.4|10904.8|10911|10910.3|10905.1|10904.4|601
1581516000000|2020-02-12 14:00:00|10905.5|10904.9|10902.3|10901.4|10906.3|10905.6|10902.2|10901.3|482
1581516300000|2020-02-12 14:05:00|10902.2|10901.6|10905.8|10905.2|10905.8|10905.2|10900|10899.2|758
1581516600000|2020-02-12 14:10:00|10905.7|10905.1|10906.5|10905.9|10907.2|10906.5|10904.4|10903.7|451
1581516900000|2020-02-12 14:15:00|10906.4|10905.8|10905.7|10905.1|10906.5|10905.8|10903.4|10902.6|487
1581517200000|2020-02-12 14:20:00|10905.6|10905|10908.5|10907.6|10908.5|10907.8|10903.9|10903.3|472
1581517500000|2020-02-12 14:25:00|10908.4|10907.5|10910.8|10910.2|10911|10910.2|10908.3|10907.5|469
1581517800000|2020-02-12 14:30:00|10910.7|10910.1|10907.5|10906.9|10910.7|10910.1|10907.1|10906.5|551
1581518100000|2020-02-12 14:35:00|10907.4|10906.8|10905.1|10904.5|10908|10907.3|10904.6|10904|539
1581518400000|2020-02-12 14:40:00|10905|10904.4|10905|10904.4|10905.8|10905.2|10904.5|10903.9|407
1581518700000|2020-02-12 14:45:00|10905.1|10904.5|10903.2|10902.6|10905.5|10904.7|10901.8|10901.1|363
1581519000000|2020-02-12 14:50:00|10903.3|10902.7|10904.2|10903.6|10904.8|10904.1|10899.8|10898.9|631
1581519300000|2020-02-12 14:55:00|10904.3|10903.7|10904.6|10903.7|10905.4|10904.7|10903.5|10902.8|568
1581519600000|2020-02-12 15:00:00|10904.7|10903.8|10895|10894.1|10905.4|10904.5|10894.1|10893.2|860
1581519900000|2020-02-12 15:05:00|10895.1|10894.2|10894|10893.1|10899.2|10898.3|10892.7|10891.8|839
1581520200000|2020-02-12 15:10:00|10893.9|10893|10894|10893.4|10895.6|10894.8|10892.2|10891.5|752
1581520500000|2020-02-12 15:15:00|10894.1|10893.5|10888.6|10887.7|10895.1|10894.4|10887.5|10886.6|894
1581520800000|2020-02-12 15:20:00|10888.5|10887.6|10889.3|10888.7|10893.7|10892.9|10887.5|10886.6|845
1581521100000|2020-02-12 15:25:00|10889.4|10888.8|10890.2|10889.3|10891.4|10890.6|10888.6|10887.8|697
1581521400000|2020-02-12 15:30:00|10890.1|10889.2|10894.8|10894.2|10896.1|10895.4|10887.7|10886.9|801
1581521700000|2020-02-12 15:35:00|10894.7|10894.1|10891.1|10890.5|10894.7|10894.1|10891.1|10890.3|681
1581522000000|2020-02-12 15:40:00|10891.2|10890.6|10893.9|10893|10895.1|10894.4|10890.9|10890.1|577
1581522300000|2020-02-12 15:45:00|10893.8|10893.2|10894.7|10894.1|10894.8|10894.1|10891|10890.2|568
1581522600000|2020-02-12 15:50:00|10894.6|10894|10887.7|10886.8|10895.4|10894.6|10886.4|10885.6|826
1581522900000|2020-02-12 15:55:00|10887.8|10886.9|10894.8|10894.2|10896.1|10895.3|10886.9|10886.1|1030
1581523200000|2020-02-12 16:00:00|10894.9|10894.3|10896.8|10895.9|10897.9|10897.2|10894.6|10893.8|834
1581523500000|2020-02-12 16:05:00|10896.9|10896|10892.8|10892.2|10897.2|10896.4|10892.3|10891.5|607
1581523800000|2020-02-12 16:10:00|10892.9|10892.3|10893.1|10892.5|10895.9|10895.2|10891.2|10890.3|559
1581524100000|2020-02-12 16:15:00|10893.3|10892.4|10895.4|10894.5|10897.3|10896.6|10892.3|10891.6|594
1581524400000|2020-02-12 16:20:00|10895.3|10894.7|10896.6|10896|10898.1|10897.3|10893.5|10892.9|547
1581524700000|2020-02-12 16:25:00|10896.5|10895.9|10894.7|10894.1|10898|10897.3|10893.9|10893.2|575
1581525000000|2020-02-12 16:30:00|10894.6|10894|10895.3|10894.4|10897.2|10896.3|10893|10892.3|514
1581525300000|2020-02-12 16:35:00|10895.4|10894.5|10891.8|10890.9|10896.9|10896.1|10891.6|10890.8|616
1581525600000|2020-02-12 16:40:00|10891.7|10891.1|10892.3|10891.4|10894.4|10893.7|10891.6|10890.8|479
1581525900000|2020-02-12 16:45:00|10892.4|10891.5|10890.8|10890.2|10892.4|10891.5|10889.8|10889.1|463
1581526200000|2020-02-12 16:50:00|10890.9|10890.3|10891.7|10891.1|10892|10891.2|10890|10889.3|376
1581526500000|2020-02-12 16:55:00|10891.6|10891|10892.6|10892|10893|10892.2|10891.1|10890.4|224
1581526800000|2020-02-12 17:00:00|10892.8|10891.9|10890.1|10889.5|10894|10893.3|10890|10889.3|408
1581527100000|2020-02-12 17:05:00|10890.2|10889.3|10888|10887.4|10890.3|10889.7|10887.6|10886.9|352
1581527400000|2020-02-12 17:10:00|10887.9|10887.3|10880.7|10879.8|10888.2|10887.5|10878.9|10878|656
1581527700000|2020-02-12 17:15:00|10880.6|10879.7|10880.8|10879.9|10881.9|10881.2|10877.5|10876.6|792
1581528000000|2020-02-12 17:20:00|10880.9|10880|10882.8|10882.2|10883.1|10882.4|10880.9|10880|524
1581528300000|2020-02-12 17:25:00|10883|10882.1|10880.8|10879.9|10883.6|10882.7|10880.2|10879.4|358
1581528600000|2020-02-12 17:30:00|10880.9|10880|10879.4|10878.5|10881.1|10880.3|10878.3|10877.5|459
1581528900000|2020-02-12 17:35:00|10879.3|10878.7|10879|10878.4|10880.6|10879.8|10877.7|10877|407
1581529200000|2020-02-12 17:40:00|10878.9|10878.3|10877.3|10876.7|10879.9|10879.1|10877.1|10876.4|387
1581529500000|2020-02-12 17:45:00|10877.5|10876.6|10879.4|10878.8|10879.6|10878.8|10877.1|10876.3|341
1581529800000|2020-02-12 17:50:00|10879.6|10878.7|10880.4|10879.8|10881.6|10880.9|10879.4|10878.6|266
1581530100000|2020-02-12 17:55:00|10880.2|10879.6|10879.2|10878.6|10881.3|10880.7|10878.9|10878.3|401
1581530400000|2020-02-12 18:00:00|10879.3|10878.7|10879.1|10878.2|10880.3|10879.5|10877.7|10877|481
1581530700000|2020-02-12 18:05:00|10879|10878.4|10878.6|10878|10880|10879.4|10878.5|10877.9|272
1581531000000|2020-02-12 18:10:00|10878.5|10877.9|10876.7|10876.1|10879.6|10879|10876.3|10875.6|409
1581531300000|2020-02-12 18:15:00|10876.8|10876.2|10879.1|10878.5|10879.6|10878.7|10876.6|10876|317
1581531600000|2020-02-12 18:20:00|10879.2|10878.3|10881.3|10880.7|10881.6|10880.8|10879|10878.2|308
1581531900000|2020-02-12 18:25:00|10881.4|10880.8|10879.4|10878.8|10881.4|10880.8|10879.4|10878.7|249
1581532200000|2020-02-12 18:30:00|10879.5|10878.9|10878.8|10878.2|10881|10880.3|10878.4|10877.6|253
1581532500000|2020-02-12 18:35:00|10878.9|10878.3|10878.4|10877.5|10880|10879.2|10878.2|10877.5|194
1581532800000|2020-02-12 18:40:00|10878.5|10877.6|10878.3|10877.7|10879.2|10878.3|10878.2|10877.6|155
1581533100000|2020-02-12 18:45:00|10878.2|10877.6|10877.3|10876.7|10878.3|10877.7|10876.5|10875.8|166
1581533400000|2020-02-12 18:50:00|10877.4|10876.8|10877.9|10877.3|10878.4|10877.7|10877.3|10876.7|129
1581533700000|2020-02-12 18:55:00|10878|10877.1|10876.9|10876.3|10878|10877.3|10876.5|10875.9|151
1581534000000|2020-02-12 19:00:00|10877|10876.1|10877.9|10877.3|10878.1|10877.3|10876.9|10876.1|182
1581534300000|2020-02-12 19:05:00|10878.1|10877.2|10877.7|10877.1|10878.1|10877.3|10877.3|10876.6|132
1581534600000|2020-02-12 19:10:00|10877.6|10876.8|10876.4|10875.8|10877.6|10876.9|10876.3|10875.6|200
1581534900000|2020-02-12 19:15:00|10876.6|10875.7|10871.9|10871|10877|10876.4|10869|10868.1|297
1581535200000|2020-02-12 19:20:00|10872.1|10871.2|10868.6|10867.7|10872.6|10871.7|10865.8|10864.9|802
1581535500000|2020-02-12 19:25:00|10868.5|10867.6|10868.6|10867.7|10870.2|10869.5|10867.5|10866.7|433
1581535800000|2020-02-12 19:30:00|10868.5|10867.6|10868.5|10867.9|10870.7|10870.1|10868.4|10867.6|422
1581536100000|2020-02-12 19:35:00|10868.4|10867.8|10870.1|10869.2|10871.2|10870.4|10868.4|10867.7|268
1581536400000|2020-02-12 19:40:00|10869.7|10869.1|10869.8|10868.9|10870.5|10869.7|10868.9|10868.1|286
1581536700000|2020-02-12 19:45:00|10869.7|10869.1|10869|10868.1|10871|10870.3|10868.8|10868|340
1581537000000|2020-02-12 19:50:00|10868.9|10868|10868.6|10867.7|10869.3|10868.6|10866.3|10865.7|447
1581537300000|2020-02-12 19:55:00|10868.5|10867.9|10866.7|10866.1|10868.7|10868|10866.5|10865.7|438
1581537600000|2020-02-12 20:00:00|10866.8|10866.2|10869.4|10868.5|10869.6|10868.8|10866.8|10866.1|416
1581537900000|2020-02-12 20:05:00|10869.3|10868.4|10869.5|10868.6|10870.1|10869.4|10868.3|10867.6|257
1581538200000|2020-02-12 20:10:00|10869.6|10868.7|10870.4|10869.5|10870.5|10869.7|10869.2|10868.4|239
1581538500000|2020-02-12 20:15:00|10870.3|10869.7|10871.6|10870.7|10871.6|10870.9|10869.8|10869|272
1581538800000|2020-02-12 20:20:00|10871.4|10870.8|10871.6|10871|10871.9|10871.1|10871|10870.3|199
1581539100000|2020-02-12 20:25:00|10871.5|10870.9|10871.6|10870.7|10871.7|10871|10871.1|10870.3|110
1581539400000|2020-02-12 20:30:00|10871.4|10870.8|10871.9|10871.3|10873|10872.2|10870.9|10870.3|241
1581539700000|2020-02-12 20:35:00|10871.8|10871.2|10873|10872.1|10873|10872.4|10871.6|10870.8|158
1581540000000|2020-02-12 20:40:00|10872.9|10872.3|10873|10872.4|10873.6|10872.8|10872.3|10871.7|187
1581540300000|2020-02-12 20:45:00|10872.9|10872.3|10873.7|10873.1|10874.1|10873.4|10872.5|10871.8|256
1581540600000|2020-02-12 20:50:00|10873.8|10873.2|10874.7|10873.8|10874.8|10874|10873.2|10872.6|196
1581540900000|2020-02-12 20:55:00|10874.6|10873.7|10875.8|10874.9|10875.8|10874.9|10874.3|10873.6|294
1581541200000|2020-02-12 21:00:00|10875.7|10874.8|10875.5|10874.6|10876.1|10875.3|10874.8|10874|208
1581541500000|2020-02-12 21:05:00|10875.4|10874.5|10875.1|10874.2|10875.6|10874.7|10874.8|10874|113
1581541800000|2020-02-12 21:10:00|10875|10874.4|10874.5|10873.6|10875.1|10874.4|10874.3|10873.6|126
1581542100000|2020-02-12 21:15:00|10874.6|10873.7|10874.2|10873.6|10875|10874.1|10874|10873.2|107
1581542400000|2020-02-12 21:20:00|10874.4|10873.5|10874.7|10874.1|10875.3|10874.5|10874.3|10873.5|180
1581542700000|2020-02-12 21:25:00|10874.8|10873.9|10874.1|10873.5|10875|10874.1|10873.7|10872.8|165
1581543000000|2020-02-12 21:30:00|10874.3|10873.4|10873.4|10872.5|10874.3|10873.4|10873.2|10872.5|130
1581543300000|2020-02-12 21:35:00|10873.5|10872.6|10872.8|10872.2|10873.6|10872.8|10872.8|10872|133
1581543600000|2020-02-12 21:40:00|10872.7|10872.1|10873.4|10872.5|10873.6|10872.9|10872.6|10871.7|159
1581543900000|2020-02-12 21:45:00|10873.5|10872.6|10872.3|10871.4|10873.9|10873|10872.1|10871.4|184
1581544200000|2020-02-12 21:50:00|10872.4|10871.5|10872.2|10871.3|10872.7|10871.8|10871.9|10871|120
1581544500000|2020-02-12 21:55:00|10872.1|10871.2|10874.6|10872.8|10874.9|10873.2|10872.1|10871.2|340
1581544800000|2020-02-12 22:00:00|10874.9|10872.6|10874.5|10872.9|10875.8|10873.5|10873.1|10871.6|89
1581545100000|2020-02-12 22:05:00|10875|10872.4|10876.8|10872.7|10877|10873.6|10874.7|10871.2|302
1581545400000|2020-02-12 22:10:00|10876.7|10873.2|10874.8|10872.8|10877|10874.5|10873.2|10871.4|464
1581545700000|2020-02-12 22:15:00|10874.9|10872.9|10874.7|10873.4|10875.2|10874.2|10873.4|10871.8|409
1581546000000|2020-02-12 22:20:00|10874.8|10873.3|10875|10873.3|10876.5|10873.9|10874.2|10873|290
1581546300000|2020-02-12 22:25:00|10874.9|10873.4|10875|10873.3|10875.3|10874.2|10874|10872.8|272
1581546600000|2020-02-12 22:30:00|10875.1|10873.2|10874.8|10873.2|10875.4|10873.6|10874.4|10872.9|286
1581546900000|2020-02-12 22:35:00|10874.9|10873.4|10874.9|10873.3|10875.2|10874|10874.6|10873|268
1581547200000|2020-02-12 22:40:00|10875.1|10873.4|10872.8|10871.8|10875.3|10873.8|10872.4|10870.4|400
1581547500000|2020-02-12 22:45:00|10872.7|10871.9|10874.1|10872.2|10875.5|10873.9|10872.5|10871.4|783
1581547800000|2020-02-12 22:50:00|10874.2|10872.1|10872.4|10871.3|10874.3|10872.9|10872.3|10871.2|810
1581548100000|2020-02-12 22:55:00|10872.5|10871.5|10872.4|10871.5|10872.6|10871.7|10872.1|10871.1|339
1581548400000|2020-02-12 23:00:00|10872.7|10871.4|10872|10871.1|10872.7|10871.8|10871.9|10871|237
1581548700000|2020-02-12 23:05:00|10872.1|10871.2|10872.4|10871.5|10872.5|10871.7|10872|10871.1|89
1581549000000|2020-02-12 23:10:00|10872.5|10871.6|10872.5|10871.6|10872.6|10871.7|10872.3|10871.5|66
1581549300000|2020-02-12 23:15:00|10872.4|10871.5|10872.1|10871.2|10872.6|10871.8|10871.8|10870.9|155
1581549600000|2020-02-12 23:20:00|10871.9|10871.3|10872.6|10871.7|10872.8|10872.1|10871.9|10871.2|99
1581549900000|2020-02-12 23:25:00|10872.7|10871.8|10872.6|10871.7|10872.8|10872|10872.2|10871.3|93
1581550200000|2020-02-12 23:30:00|10872.5|10871.6|10871.2|10870.3|10872.5|10871.6|10870.9|10870.1|124
1581550500000|2020-02-12 23:35:00|10871.1|10870.5|10871.5|10870.6|10872.2|10871.4|10871.1|10870.3|120
1581550800000|2020-02-12 23:40:00|10871.6|10870.7|10871.1|10870.2|10871.6|10870.7|10870.3|10869.7|142
1581551100000|2020-02-12 23:45:00|10870.9|10870.3|10872.1|10871.2|10873.4|10872.5|10870.2|10869.3|439
1581551400000|2020-02-12 23:50:00|10872|10871.1|10874.8|10873.9|10874.8|10873.9|10872|10871.1|518
1581551700000|2020-02-12 23:55:00|10874.9|10874|10876.3|10875.4|10876.5|10875.6|10873.8|10872.9|524
1581552000000|2020-02-13 00:00:00|10876|10875.3|10874.1|10873.2|10877|10876.1|10873.6|10872.7|709
1581552300000|2020-02-13 00:05:00|10874|10873.5|10875.6|10874.7|10875.7|10874.8|10873.3|10872.4|593
1581552600000|2020-02-13 00:10:00|10875.5|10874.6|10873|10872.1|10876|10875.2|10872.9|10872.1|456
1581552900000|2020-02-13 00:15:00|10873.1|10872.2|10872.4|10871.8|10873.6|10872.8|10871.8|10871|408
1581553200000|2020-02-13 00:20:00|10872.5|10871.9|10872.7|10871.8|10873.3|10872.6|10871.6|10870.9|280
1581553500000|2020-02-13 00:25:00|10872.9|10872.1|10874|10873.1|10874.7|10874|10872.8|10871.9|316
1581553800000|2020-02-13 00:30:00|10874.1|10873.2|10874.7|10873.8|10874.7|10874.1|10872.7|10871.8|390
1581554100000|2020-02-13 00:35:00|10874.6|10873.7|10874.7|10873.8|10875.1|10874.4|10873.9|10873.1|261
1581554400000|2020-02-13 00:40:00|10874.6|10873.7|10873.1|10872.5|10874.9|10874.2|10872.4|10871.7|301
1581554700000|2020-02-13 00:45:00|10873|10872.4|10873.1|10872.2|10874.7|10873.9|10872.8|10872|220
1581555000000|2020-02-13 00:50:00|10873.2|10872.3|10872.9|10872|10873.7|10873|10872.5|10871.7|227
1581555300000|2020-02-13 00:55:00|10872.8|10871.9|10872.9|10872.3|10873.5|10872.7|10872.1|10871.3|273
1581555600000|2020-02-13 01:00:00|10872.7|10872.1|10873.8|10873.2|10874.1|10873.3|10872.4|10871.7|281
1581555900000|2020-02-13 01:05:00|10874|10873.1|10874|10873.4|10874.1|10873.5|10873.3|10872.6|165
1581556200000|2020-02-13 01:10:00|10874.1|10873.5|10874.8|10873.9|10875.4|10874.6|10873.8|10873.1|236
1581556500000|2020-02-13 01:15:00|10874.7|10873.8|10873.7|10873.1|10874.9|10874|10873.3|10872.6|260
1581556800000|2020-02-13 01:20:00|10873.6|10873|10874|10873.4|10874.2|10873.4|10873.5|10872.7|211
1581557100000|2020-02-13 01:25:00|10874.1|10873.5|10872.9|10872|10874.2|10873.5|10872.6|10871.8|247
1581557400000|2020-02-13 01:30:00|10873|10872.1|10872|10871.4|10873|10872.3|10871.9|10871.2|223
1581557700000|2020-02-13 01:35:00|10871.9|10871.3|10871.9|10871.3|10872.5|10871.8|10871.4|10870.7|342
1581558000000|2020-02-13 01:40:00|10872|10871.4|10872.4|10871.8|10872.7|10871.9|10871.7|10871|213
1581558300000|2020-02-13 01:45:00|10872.3|10871.7|10873.3|10872.7|10873.7|10873|10872.3|10871.5|263
1581558600000|2020-02-13 01:50:00|10873.4|10872.8|10873.7|10872.8|10874.8|10874|10873.3|10872.6|204
1581558900000|2020-02-13 01:55:00|10873.6|10872.7|10873.3|10872.7|10874|10873.2|10872.7|10871.9|191
1581559200000|2020-02-13 02:00:00|10873.4|10872.5|10870.8|10870.2|10873.5|10872.7|10870.7|10870|326
1581559500000|2020-02-13 02:05:00|10870.9|10870.3|10871.6|10871|10871.8|10871.2|10870.2|10869.4|276
1581559800000|2020-02-13 02:10:00|10871.8|10870.9|10872.4|10871.8|10872.6|10871.8|10871.5|10870.8|132
1581560100000|2020-02-13 02:15:00|10872.2|10871.6|10874|10873.4|10874.4|10873.6|10872.2|10871.6|162
1581560400000|2020-02-13 02:20:00|10874.1|10873.2|10873|10872.4|10874.1|10873.4|10872.8|10872.1|134
1581560700000|2020-02-13 02:25:00|10872.9|10872.3|10872.7|10872.1|10873.2|10872.4|10872.2|10871.5|140
1581561000000|2020-02-13 02:30:00|10872.8|10871.9|10872.9|10872.3|10873.6|10872.9|10872.8|10871.9|126
1581561300000|2020-02-13 02:35:00|10873.1|10872.2|10872.7|10872.1|10873.2|10872.5|10872.2|10871.6|171
1581561600000|2020-02-13 02:40:00|10872.8|10872.2|10872|10871.4|10873.1|10872.3|10871.9|10871.1|160
1581561900000|2020-02-13 02:45:00|10872.1|10871.2|10872.3|10871.7|10872.6|10871.9|10871.8|10871.1|145
1581562200000|2020-02-13 02:50:00|10872.4|10871.8|10872.5|10871.9|10872.6|10871.9|10871.8|10871.1|126
1581562500000|2020-02-13 02:55:00|10872.4|10871.8|10870.4|10869.8|10872.4|10871.8|10870.2|10869.4|209
1581562800000|2020-02-13 03:00:00|10870.5|10869.5|10868.8|10868.2|10870.6|10869.7|10868.6|10867.9|221
1581563100000|2020-02-13 03:05:00|10868.7|10868.1|10868.9|10868.3|10869.3|10868.4|10868.2|10867.5|160
1581563400000|2020-02-13 03:10:00|10869|10868.1|10869.3|10868.7|10869.3|10868.7|10868.2|10867.5|160
1581563700000|2020-02-13 03:15:00|10869.2|10868.6|10870.4|10869.8|10870.7|10869.9|10868.9|10868.3|152
1581564000000|2020-02-13 03:20:00|10870.5|10869.9|10869.9|10869.3|10870.7|10870|10869.4|10868.6|166
1581564300000|2020-02-13 03:25:00|10869.8|10869.2|10870|10869.4|10870.2|10869.5|10869.7|10868.9|150
1581564600000|2020-02-13 03:30:00|10869.9|10869.3|10870.4|10869.8|10871.3|10870.5|10869.7|10869|198
1581564900000|2020-02-13 03:35:00|10870.3|10869.7|10870.9|10870.3|10871.4|10870.6|10870.3|10869.5|161
1581565200000|2020-02-13 03:40:00|10870.8|10870.2|10870.6|10869.7|10871.9|10871.1|10870.4|10869.7|149
1581565500000|2020-02-13 03:45:00|10870.4|10869.8|10870.3|10869.7|10870.9|10870.2|10870.2|10869.6|107
1581565800000|2020-02-13 03:50:00|10870.4|10869.5|10869.3|10868.7|10870.4|10869.7|10869.2|10868.4|197
1581566100000|2020-02-13 03:55:00|10869.4|10868.8|10870.4|10869.8|10870.5|10869.8|10869.1|10868.4|180
1581566400000|2020-02-13 04:00:00|10870.3|10869.7|10870.3|10869.7|10870.6|10869.9|10869.7|10868.8|147
1581566700000|2020-02-13 04:05:00|10870.4|10869.8|10870.4|10869.8|10870.6|10869.9|10870.3|10869.6|125
1581567000000|2020-02-13 04:10:00|10870.3|10869.7|10869.8|10869.2|10870.6|10869.8|10869.8|10869.1|140
1581567300000|2020-02-13 04:15:00|10869.7|10869.1|10868.9|10868.3|10870.1|10869.3|10868.6|10867.9|162
1581567600000|2020-02-13 04:20:00|10869|10868.1|10869.3|10868.7|10869.6|10868.9|10868.9|10868.1|179
1581567900000|2020-02-13 04:25:00|10869.4|10868.8|10869|10868.1|10869.6|10868.9|10868.7|10868.1|180
1581568200000|2020-02-13 04:30:00|10869.1|10868.2|10868.8|10868.2|10869.2|10868.4|10868.2|10867.5|127
1581568500000|2020-02-13 04:35:00|10868.7|10868.1|10868.4|10867.5|10869|10868.2|10867.6|10866.9|183
1581568800000|2020-02-13 04:40:00|10868.2|10867.6|10868.2|10867.6|10868.6|10867.9|10867.7|10867|124
1581569100000|2020-02-13 04:45:00|10868.3|10867.7|10867.3|10866.7|10868.4|10867.7|10867.2|10866.4|204
1581569400000|2020-02-13 04:50:00|10867.4|10866.8|10866.9|10866.3|10867.5|10866.8|10865.6|10864.9|165
1581569700000|2020-02-13 04:55:00|10866.8|10866.2|10869.4|10868.8|10869.5|10868.8|10866.5|10865.9|166
1581570000000|2020-02-13 05:00:00|10869.3|10868.7|10869.6|10869|10870|10869.3|10868.9|10868.1|268
1581570300000|2020-02-13 05:05:00|10869.5|10868.9|10870.5|10869.9|10870.7|10870|10869.5|10868.9|142
1581570600000|2020-02-13 05:10:00|10870.6|10870|10869.6|10869|10870.7|10870|10869.3|10868.7|109
1581570900000|2020-02-13 05:15:00|10869.5|10868.9|10869.9|10869.3|10870.3|10869.6|10869.3|10868.7|149
1581571200000|2020-02-13 05:20:00|10870|10869.4|10870.6|10870|10870.8|10870.1|10870|10869.2|82
1581571500000|2020-02-13 05:25:00|10870.7|10870.1|10868.9|10868|10870.7|10870.1|10868.1|10867.3|201
1581571800000|2020-02-13 05:30:00|10868.7|10868.1|10870|10869.4|10870.1|10869.4|10868.7|10867.9|201
1581572100000|2020-02-13 05:35:00|10870.1|10869.5|10870.9|10870.3|10871.1|10870.4|10869.6|10868.9|211
1581572400000|2020-02-13 05:40:00|10871|10870.4|10871|10870.4|10871.1|10870.4|10870.4|10869.7|138
1581572700000|2020-02-13 05:45:00|10870.9|10870.3|10870.8|10870.2|10871.2|10870.5|10870.5|10869.8|173
1581573000000|2020-02-13 05:50:00|10871|10870.1|10871.4|10870.8|10871.7|10871|10870.8|10870|170
1581573300000|2020-02-13 05:55:00|10871.5|10870.9|10872.1|10871.2|10872.2|10871.5|10871|10870.3|283
1581573600000|2020-02-13 06:00:00|10872.2|10871.3|10872.2|10871.6|10872.8|10872|10871.3|10870.6|213
1581573900000|2020-02-13 06:05:00|10872.4|10871.5|10870.6|10870|10872.6|10871.9|10870.5|10869.8|229
1581574200000|2020-02-13 06:10:00|10870.5|10869.9|10871.5|10870.9|10871.6|10870.9|10870.5|10869.8|237
1581574500000|2020-02-13 06:15:00|10871.7|10870.8|10872.6|10872|10872.7|10872|10871.5|10870.7|271
1581574800000|2020-02-13 06:20:00|10872.5|10871.9|10872.4|10871.8|10873.2|10872.4|10872.2|10871.4|207
1581575100000|2020-02-13 06:25:00|10872.3|10871.7|10872.5|10871.9|10872.6|10871.9|10871.4|10870.6|189
1581575400000|2020-02-13 06:30:00|10872.6|10871.7|10872.4|10871.5|10873.7|10873.1|10872.2|10871.5|270
1581575700000|2020-02-13 06:35:00|10872.1|10871.4|10871.5|10870.9|10872.6|10871.9|10871.3|10870.5|139
1581576000000|2020-02-13 06:40:00|10871.4|10870.8|10870.1|10869.5|10871.7|10870.9|10870|10869.4|147
1581576300000|2020-02-13 06:45:00|10870|10869.4|10871|10870.4|10871.2|10870.5|10869.9|10869.3|204
1581576600000|2020-02-13 06:50:00|10870.9|10870.3|10871.5|10870.9|10871.7|10871|10870.9|10870.2|167
1581576900000|2020-02-13 06:55:00|10871.6|10871|10872.1|10871.2|10872.1|10871.2|10870.4|10869.7|201
1581577200000|2020-02-13 07:00:00|10872|10871.1|10873.9|10873.3|10874.6|10873.8|10871.3|10870.5|343
1581577500000|2020-02-13 07:05:00|10873.7|10873.1|10875.4|10874.5|10875.4|10874.6|10872.4|10871.6|467
1581577800000|2020-02-13 07:10:00|10875.5|10874.6|10874.4|10873.8|10875.7|10874.9|10873.3|10872.6|429
1581578100000|2020-02-13 07:15:00|10874.5|10873.6|10874.9|10874.3|10875.3|10874.7|10873.8|10873.1|274
1581578400000|2020-02-13 07:20:00|10875|10874.1|10878.5|10877.9|10879.4|10878.6|10875|10874.1|522
1581578700000|2020-02-13 07:25:00|10878.6|10877.7|10876.5|10875.9|10879.1|10878.4|10875.6|10874.9|412
1581579000000|2020-02-13 07:30:00|10876.6|10876|10877.1|10876.2|10877.3|10876.6|10875.6|10874.9|407
1581579300000|2020-02-13 07:35:00|10877.2|10876.3|10877.4|10876.8|10879.3|10878.5|10876.6|10875.9|457
1581579600000|2020-02-13 07:40:00|10877.6|10876.7|10877.1|10876.5|10877.7|10877.1|10877|10876.1|309
1581579900000|2020-02-13 07:45:00|10877|10876.4|10878.1|10877.5|10878.5|10877.9|10876.6|10875.9|460
1581580200000|2020-02-13 07:50:00|10878.2|10877.6|10878.1|10877.5|10878.5|10877.9|10877.4|10876.8|273
1581580500000|2020-02-13 07:55:00|10878|10877.4|10879.6|10879|10880|10879.3|10876.4|10875.7|405
1581580800000|2020-02-13 08:00:00|10879.5|10878.9|10879.9|10879.3|10882.3|10881.7|10875.9|10875.3|716
1581581100000|2020-02-13 08:05:00|10880|10879.4|10880.5|10879.9|10882|10881.4|10879.9|10879.2|414
1581581400000|2020-02-13 08:10:00|10880.6|10880|10880.8|10880.2|10881.2|10880.6|10880|10879.2|371
1581581700000|2020-02-13 08:15:00|10880.9|10880.3|10880.4|10879.8|10881.4|10880.7|10879.4|10878.7|290
1581582000000|2020-02-13 08:20:00|10880.5|10879.9|10881|10880.1|10881.5|10880.9|10879.2|10878.6|475
1581582300000|2020-02-13 08:25:00|10880.9|10880.3|10881.3|10880.7|10881.5|10880.8|10879.8|10879.1|359
1581582600000|2020-02-13 08:30:00|10881.2|10880.6|10883.7|10883.1|10884.2|10883.6|10881.1|10880.5|442
1581582900000|2020-02-13 08:35:00|10883.6|10883|10885.4|10884.8|10885.7|10885.1|10883.1|10882.5|388
1581583200000|2020-02-13 08:40:00|10885.3|10884.7|10885.8|10885.2|10886.4|10885.7|10884.8|10884.1|332
1581583500000|2020-02-13 08:45:00|10885.7|10885.1|10886.8|10886.2|10887.1|10886.5|10884.9|10884.3|279
1581583800000|2020-02-13 08:50:00|10886.9|10886.3|10887.1|10886.5|10888|10887.4|10886.4|10885.8|322
1581584100000|2020-02-13 08:55:00|10887|10886.4|10887.3|10886.7|10887.8|10887.2|10885.4|10884.8|301
1581584400000|2020-02-13 09:00:00|10887.4|10886.8|10887.9|10887.3|10889.3|10888.6|10887.3|10886.7|301
1581584700000|2020-02-13 09:05:00|10888.1|10887.2|10886.8|10886.2|10889.2|10888.6|10886|10885.4|251
1581585000000|2020-02-13 09:10:00|10886.7|10886.1|10885.6|10885|10887.9|10887.1|10885.3|10884.7|362
1581585300000|2020-02-13 09:15:00|10885.5|10884.9|10883.3|10882.7|10885.6|10885|10882.8|10882.2|273
1581585600000|2020-02-13 09:20:00|10883.4|10882.8|10884.7|10884.1|10884.7|10884.1|10881.9|10881.3|281
1581585900000|2020-02-13 09:25:00|10884.6|10884|10886|10885.4|10887.3|10886.6|10884.1|10883.4|387
1581586200000|2020-02-13 09:30:00|10885.9|10885.3|10886.1|10885.5|10887.8|10887.1|10884.8|10884.2|303
1581586500000|2020-02-13 09:35:00|10886|10885.4|10884.5|10883.9|10886.2|10885.5|10884.4|10883.8|248
1581586800000|2020-02-13 09:40:00|10884.4|10883.8|10885.2|10884.6|10885.2|10884.6|10883.1|10882.5|350
1581587100000|2020-02-13 09:45:00|10885.3|10884.7|10884|10883.4|10886.3|10885.6|10883.9|10883.3|278
1581587400000|2020-02-13 09:50:00|10884.1|10883.5|10886|10885.4|10886.7|10885.9|10884|10883.4|387
1581587700000|2020-02-13 09:55:00|10886.1|10885.5|10883.4|10882.5|10886.1|10885.5|10882.5|10881.9|305
1581588000000|2020-02-13 10:00:00|10883.5|10882.6|10881.9|10881.3|10883.6|10882.8|10881.1|10880.5|494
1581588300000|2020-02-13 10:05:00|10881.8|10881.2|10881.8|10881.2|10882.9|10882.2|10880.4|10879.8|439
1581588600000|2020-02-13 10:10:00|10881.9|10881.3|10881.9|10881.3|10883.4|10882.7|10881.5|10880.9|454
1581588900000|2020-02-13 10:15:00|10881.8|10881.2|10879.4|10878.8|10882.5|10881.8|10879|10878.4|397
1581589200000|2020-02-13 10:20:00|10879.5|10878.6|10882.4|10881.8|10882.8|10882.2|10879.2|10878.6|336
1581589500000|2020-02-13 10:25:00|10882.3|10881.7|10883.3|10882.7|10884.5|10883.7|10882.3|10881.6|357
1581589800000|2020-02-13 10:30:00|10883.5|10882.6|10883.7|10883.1|10884.1|10883.4|10882|10881.1|342
1581590100000|2020-02-13 10:35:00|10883.9|10883|10886.3|10885.7|10886.3|10885.7|10883.7|10882.9|239
1581590400000|2020-02-13 10:40:00|10886.2|10885.6|10883.7|10883.1|10888.2|10887.4|10883.5|10882.9|429
1581590700000|2020-02-13 10:45:00|10883.8|10883.2|10881.3|10880.7|10884.2|10883.6|10880.4|10879.8|305
1581591000000|2020-02-13 10:50:00|10881.2|10880.6|10880.6|10880|10882|10881.4|10879.6|10879|210
1581591300000|2020-02-13 10:55:00|10880.8|10880.2|10874.3|10873.7|10881|10880.3|10874.2|10873.6|429
1581591600000|2020-02-13 11:00:00|10874.4|10873.8|10869.1|10868.5|10876.1|10875.4|10869.1|10868.4|710
1581591900000|2020-02-13 11:05:00|10869.2|10868.6|10869.8|10869.2|10870.6|10869.8|10868.8|10868.2|407
1581592200000|2020-02-13 11:10:00|10869.9|10869.3|10871.1|10870.2|10872.3|10871.6|10869.9|10869.3|388
1581592500000|2020-02-13 11:15:00|10871.2|10870.5|10873|10872.4|10873.2|10872.5|10871|10870.4|342
1581592800000|2020-02-13 11:20:00|10872.9|10872.3|10866.8|10865.9|10873.3|10872.6|10865.8|10865.1|510
1581593100000|2020-02-13 11:25:00|10866.7|10866.1|10867.8|10867.2|10869.5|10868.8|10866.6|10865.8|497
1581593400000|2020-02-13 11:30:00|10867.7|10867.1|10870.8|10870.2|10871.6|10871|10867.7|10867|337
1581593700000|2020-02-13 11:35:00|10870.9|10870.3|10869.2|10868.6|10871.3|10870.7|10867.9|10867.3|446
1581594000000|2020-02-13 11:40:00|10869.3|10868.7|10867.7|10867.1|10870.7|10870|10867.1|10866.5|346
1581594300000|2020-02-13 11:45:00|10867.8|10867.2|10868|10867.4|10869|10868.4|10867.2|10866.4|460
1581594600000|2020-02-13 11:50:00|10868.1|10867.5|10867.8|10867.2|10869.5|10868.8|10867.4|10866.7|525
1581594900000|2020-02-13 11:55:00|10867.9|10867.3|10858.3|10857.4|10869.2|10868.6|10856.6|10855.7|868
1581595200000|2020-02-13 12:00:00|10858.4|10857.5|10857.3|10856.4|10860.5|10859.8|10856.1|10855.3|787
1581595500000|2020-02-13 12:05:00|10857.1|10856.5|10855.6|10854.7|10858|10857.4|10854.5|10853.7|734
1581595800000|2020-02-13 12:10:00|10855.7|10854.8|10855.7|10855.1|10856.2|10855.5|10853.5|10852.8|638
1581596100000|2020-02-13 12:15:00|10855.9|10855|10857.4|10856.8|10858.2|10857.6|10855.4|10854.8|425
1581596400000|2020-02-13 12:20:00|10857.2|10856.6|10855.4|10854.8|10857.5|10856.9|10855.4|10854.8|447
1581596700000|2020-02-13 12:25:00|10855.6|10855|10858.1|10857.5|10858.7|10858.1|10855.4|10854.7|277
1581597000000|2020-02-13 12:30:00|10858.2|10857.6|10859.5|10858.9|10860.1|10859.5|10857.5|10856.8|379
1581597300000|2020-02-13 12:35:00|10859.6|10859|10861.1|10860.5|10863.7|10863.1|10859.4|10858.6|509
1581597600000|2020-02-13 12:40:00|10861.2|10860.6|10867.5|10866.9|10868.2|10867.5|10861|10860.4|674
1581597900000|2020-02-13 12:45:00|10867.6|10867|10867.3|10866.7|10869.8|10869.2|10866.9|10866.1|506
1581598200000|2020-02-13 12:50:00|10867.4|10866.8|10866.8|10866.2|10868.3|10867.7|10866.7|10866.1|329
1581598500000|2020-02-13 12:55:00|10867|10866.1|10864.2|10863.6|10867.5|10866.9|10862.6|10862|466
1581598800000|2020-02-13 13:00:00|10864.3|10863.7|10864.4|10863.8|10865|10864.4|10861.6|10861|437
1581599100000|2020-02-13 13:05:00|10864.3|10863.7|10862.7|10862.1|10866|10865.4|10862.7|10862.1|389
1581599400000|2020-02-13 13:10:00|10862.8|10862.2|10867|10866.4|10867.5|10866.8|10862.8|10862.2|390
1581599700000|2020-02-13 13:15:00|10867.1|10866.5|10868.8|10868.2|10869.5|10868.9|10866.7|10866.1|444
1581600000000|2020-02-13 13:20:00|10868.9|10868.3|10863.8|10862.9|10869.2|10868.6|10863.3|10862.7|304
1581600300000|2020-02-13 13:25:00|10863.9|10863|10861.9|10860.7|10863.9|10863.1|10860.3|10859.6|496
1581600600000|2020-02-13 13:30:00|10862|10860.5|10857.6|10857|10864.1|10862.2|10857|10856.4|823
1581600900000|2020-02-13 13:35:00|10857.7|10857.1|10858.4|10857.8|10860.1|10859.5|10857.2|10856.6|455
1581601200000|2020-02-13 13:40:00|10858.3|10857.7|10856.9|10856.3|10859.4|10858.8|10856.3|10855.6|402
1581601500000|2020-02-13 13:45:00|10856.8|10856.2|10856.2|10855.6|10858.1|10857.5|10855.7|10855.1|403
1581601800000|2020-02-13 13:50:00|10856.1|10855.5|10856.2|10855.6|10856.2|10855.6|10853.7|10852.9|464
1581602100000|2020-02-13 13:55:00|10856.3|10855.7|10855.2|10854.6|10856.8|10856.2|10854.4|10853.8|365
1581602400000|2020-02-13 14:00:00|10855.3|10854.7|10853.3|10852.7|10856.2|10855.6|10851.8|10851.1|562
1581602700000|2020-02-13 14:05:00|10853.5|10852.6|10851.2|10850.6|10853.5|10852.9|10848.5|10847.8|740
1581603000000|2020-02-13 14:10:00|10851.1|10850.5|10850|10849.4|10851.4|10850.6|10848|10847.3|487
1581603300000|2020-02-13 14:15:00|10850.1|10849.5|10852|10851.4|10852.6|10851.9|10848.9|10848.2|606
1581603600000|2020-02-13 14:20:00|10851.9|10851.3|10852.9|10852.3|10853.2|10852.6|10851|10850.4|328
1581603900000|2020-02-13 14:25:00|10853|10852.4|10854|10853.4|10854.2|10853.4|10851.9|10851.2|344
1581604200000|2020-02-13 14:30:00|10853.9|10853.3|10857.1|10856.5|10857.3|10856.6|10853.9|10853.1|611
1581604500000|2020-02-13 14:35:00|10857|10856.4|10860.1|10859.5|10860.3|10859.7|10856.7|10856.1|472
1581604800000|2020-02-13 14:40:00|10860|10859.4|10856.5|10855.6|10862.2|10861.6|10855.3|10854.6|749
1581605100000|2020-02-13 14:45:00|10856.4|10855.8|10856.2|10855.6|10857.2|10856.4|10854.4|10853.7|642
1581605400000|2020-02-13 14:50:00|10856.3|10855.7|10854.7|10854.1|10857|10856.4|10853.5|10852.9|525
1581605700000|2020-02-13 14:55:00|10854.8|10854.2|10855.8|10855.2|10856.1|10855.4|10852.3|10851.6|665
1581606000000|2020-02-13 15:00:00|10855.7|10855.1|10855|10854.4|10858.8|10858.2|10853.8|10853|887
1581606300000|2020-02-13 15:05:00|10855.1|10854.5|10846.1|10845.5|10855.2|10854.6|10845.6|10844.9|712
1581606600000|2020-02-13 15:10:00|10846.2|10845.6|10846.9|10846.3|10849|10848.4|10845.7|10844.9|616
1581606900000|2020-02-13 15:15:00|10846.8|10846.2|10843.6|10843|10848.5|10847.9|10842|10841.4|800
1581607200000|2020-02-13 15:20:00|10843.4|10842.8|10835.8|10835.2|10843.5|10842.8|10834.4|10833.7|1185
1581607500000|2020-02-13 15:25:00|10835.9|10835.3|10838.2|10837.6|10839.4|10838.8|10835.6|10834.9|813
1581607800000|2020-02-13 15:30:00|10838.4|10837.5|10840|10839.4|10840.8|10840.1|10836.4|10835.8|699
1581608100000|2020-02-13 15:35:00|10839.9|10839.3|10844.9|10844.3|10845.3|10844.6|10839.6|10839|713
1581608400000|2020-02-13 15:40:00|10844.7|10844.1|10844.1|10843.5|10845.1|10844.4|10841.3|10840.4|471
1581608700000|2020-02-13 15:45:00|10844.3|10843.7|10847.3|10846.7|10847.6|10846.9|10843.7|10842.9|639
1581609000000|2020-02-13 15:50:00|10847.2|10846.6|10843.7|10842.8|10847.8|10847.2|10843.5|10842.8|639
1581609300000|2020-02-13 15:55:00|10843.5|10842.9|10849|10848.4|10849.9|10849.3|10840.1|10839.5|1017
1581609600000|2020-02-13 16:00:00|10848.9|10848.3|10852|10851.4|10852.3|10851.6|10848|10847.4|732
1581609900000|2020-02-13 16:05:00|10852.1|10851.5|10852.5|10851.9|10854.6|10853.9|10850.6|10850|503
1581610200000|2020-02-13 16:10:00|10852.7|10851.8|10850.5|10849.9|10852.8|10852.1|10849.4|10848.8|444
1581610500000|2020-02-13 16:15:00|10850.6|10850|10851.6|10851|10853.3|10852.7|10849.7|10849|406
1581610800000|2020-02-13 16:20:00|10851.8|10851.2|10851.5|10850.9|10852.8|10852.2|10850.8|10850.1|342
1581611100000|2020-02-13 16:25:00|10851.4|10850.8|10852.5|10851.9|10853.7|10852.9|10850.7|10850|379
1581611400000|2020-02-13 16:30:00|10852.4|10851.8|10850.5|10849.9|10852.7|10852.1|10849.2|10848.5|469
1581611700000|2020-02-13 16:35:00|10850.4|10849.8|10851.6|10851|10853.3|10852.6|10849.2|10848.5|446
1581612000000|2020-02-13 16:40:00|10851.5|10850.9|10850.4|10849.8|10852|10851.3|10849.9|10849.1|345
1581612300000|2020-02-13 16:45:00|10850.5|10849.9|10849|10848.4|10850.6|10850|10847.9|10847.2|364
1581612600000|2020-02-13 16:50:00|10849.2|10848.3|10849.6|10849|10849.9|10849.3|10848.4|10847.6|326
1581612900000|2020-02-13 16:55:00|10849.5|10848.9|10847.7|10847.1|10850.5|10849.8|10847.7|10847.1|364
1581613200000|2020-02-13 17:00:00|10847.8|10847.2|10847|10846.4|10848.4|10847.6|10846.4|10845.5|346
1581613500000|2020-02-13 17:05:00|10847.3|10846.5|10844.9|10844.3|10847.6|10846.8|10844.8|10844|317
1581613800000|2020-02-13 17:10:00|10845.1|10844.5|10842.4|10841.8|10846|10845.2|10840.3|10839.4|391
1581614100000|2020-02-13 17:15:00|10842.5|10841.9|10842.9|10842.3|10844.6|10843.9|10841.9|10841.2|239
1581614400000|2020-02-13 17:20:00|10842.8|10842.2|10844.7|10843.8|10845.2|10844.4|10839.3|10838.6|442
1581614700000|2020-02-13 17:25:00|10844.6|10843.7|10842.2|10841.6|10845.6|10844.9|10841.9|10841.2|285
1581615000000|2020-02-13 17:30:00|10842.1|10841.5|10842.9|10842.3|10843.3|10842.6|10841.2|10840.5|209
1581615300000|2020-02-13 17:35:00|10843.2|10842.6|10841.1|10840.5|10844.2|10843.4|10839.7|10839|351
1581615600000|2020-02-13 17:40:00|10841|10840.4|10841.9|10841|10842.2|10841.4|10840.6|10839.8|267
1581615900000|2020-02-13 17:45:00|10841.8|10840.9|10841.5|10840.9|10842|10841.2|10840.2|10839.5|342
1581616200000|2020-02-13 17:50:00|10841.4|10840.8|10842.3|10841.7|10843.4|10842.7|10840.9|10840.1|267
1581616500000|2020-02-13 17:55:00|10842.1|10841.5|10842.9|10842.3|10843.7|10843|10841.6|10841|433
1581616800000|2020-02-13 18:00:00|10843.2|10842.7|10841.9|10841.3|10844|10843.3|10841.6|10840.8|503
1581617100000|2020-02-13 18:05:00|10841.8|10841.2|10843.7|10843.1|10844.1|10843.3|10841.2|10840.5|358
1581617400000|2020-02-13 18:10:00|10843.6|10843|10842.5|10841.9|10843.9|10843.1|10842.4|10841.6|267
1581617700000|2020-02-13 18:15:00|10842.6|10842|10840.9|10840.3|10843.1|10842.5|10840.7|10840.1|237
1581618000000|2020-02-13 18:20:00|10841.1|10840.2|10840.5|10839.9|10841.8|10841.1|10839.3|10838.7|295
1581618300000|2020-02-13 18:25:00|10840.4|10839.8|10841.4|10840.5|10841.4|10840.6|10839.7|10839.1|185
1581618600000|2020-02-13 18:30:00|10841.2|10840.6|10841.5|10840.9|10841.7|10841|10840.4|10839.6|225
1581618900000|2020-02-13 18:35:00|10841.6|10841|10842.1|10841.5|10842.9|10842.3|10841.5|10840.8|229
1581619200000|2020-02-13 18:40:00|10842.2|10841.6|10843.1|10842.5|10843.2|10842.5|10842.1|10841.5|143
1581619500000|2020-02-13 18:45:00|10843|10842.4|10842.6|10842|10843.1|10842.5|10842|10841.2|146
1581619800000|2020-02-13 18:50:00|10842.5|10841.9|10841.9|10841.3|10843.3|10842.6|10841.7|10841|214
1581620100000|2020-02-13 18:55:00|10841.8|10841.2|10842.4|10841.8|10842.9|10842.3|10841.6|10841|174
1581620400000|2020-02-13 19:00:00|10842.6|10841.7|10842.2|10841.3|10843.1|10842.3|10841.8|10841.2|236
1581620700000|2020-02-13 19:05:00|10842.3|10841.4|10841.5|10840.6|10842.3|10841.6|10841|10840.3|195
1581621000000|2020-02-13 19:10:00|10841.4|10840.8|10842.5|10841.6|10843|10842.3|10841.3|10840.6|138
1581621300000|2020-02-13 19:15:00|10842.4|10841.8|10843.7|10843.1|10843.9|10843.2|10841.9|10841.2|209
1581621600000|2020-02-13 19:20:00|10843.6|10843|10843.4|10842.8|10843.8|10843.1|10842.4|10841.7|180
1581621900000|2020-02-13 19:25:00|10843.3|10842.7|10842.3|10841.7|10844.1|10843.4|10841.8|10841.1|189
1581622200000|2020-02-13 19:30:00|10842.1|10841.4|10843.8|10842.9|10843.9|10843.1|10842|10841.3|229
1581622500000|2020-02-13 19:35:00|10843.7|10843.1|10843.1|10842.5|10844.7|10843.9|10842.8|10842|178
1581622800000|2020-02-13 19:40:00|10843.3|10842.4|10842.7|10842.1|10843.4|10842.7|10842.3|10841.7|164
1581623100000|2020-02-13 19:45:00|10842.8|10842.2|10843.5|10842.9|10843.8|10843.1|10842.7|10842|144
1581623400000|2020-02-13 19:50:00|10843.4|10842.8|10843.4|10842.8|10844.5|10843.8|10843.2|10842.5|140
1581623700000|2020-02-13 19:55:00|10843.5|10842.9|10843.8|10843.2|10844.8|10844.2|10843.4|10842.7|234
1581624000000|2020-02-13 20:00:00|10843.7|10843.1|10844.4|10843.8|10845.9|10845.2|10843|10842.3|440
1581624300000|2020-02-13 20:05:00|10844.3|10843.7|10843.7|10843.1|10844.6|10843.8|10843.7|10842.9|219
1581624600000|2020-02-13 20:10:00|10843.9|10843|10843.6|10843|10843.9|10843.1|10842.8|10842.1|196
1581624900000|2020-02-13 20:15:00|10843.7|10843.1|10843.5|10842.6|10844.1|10843.2|10843.3|10842.5|168
1581625200000|2020-02-13 20:20:00|10843.6|10842.7|10842.5|10841.9|10843.6|10842.7|10842.5|10841.7|165
1581625500000|2020-02-13 20:25:00|10842.6|10842|10842.4|10841.8|10843.4|10842.6|10842.3|10841.5|132
1581625800000|2020-02-13 20:30:00|10842.5|10841.6|10842.5|10841.9|10843.4|10842.7|10842|10841.4|223
1581626100000|2020-02-13 20:35:00|10842.7|10842.1|10842.5|10841.6|10842.9|10842.2|10841.6|10840.9|180
1581626400000|2020-02-13 20:40:00|10842.7|10841.8|10842.7|10842.1|10843.4|10842.7|10841.7|10841.1|178
1581626700000|2020-02-13 20:45:00|10842.6|10841.8|10843.2|10842.3|10843.2|10842.3|10842|10841.3|255
1581627000000|2020-02-13 20:50:00|10843.3|10842.4|10842|10841.1|10843.4|10842.7|10841.9|10841.1|219
1581627300000|2020-02-13 20:55:00|10842.1|10841.2|10841.7|10841.1|10842.9|10842.2|10841.4|10840.7|250
1581627600000|2020-02-13 21:00:00|10841.8|10841.2|10841.3|10840.7|10841.9|10841.2|10841.2|10840.5|131
1581627900000|2020-02-13 21:05:00|10841.2|10840.6|10840.6|10840|10841.3|10840.7|10839.9|10839.2|173
1581628200000|2020-02-13 21:10:00|10840.7|10839.8|10839.7|10838.8|10840.8|10840|10839.4|10838.7|149
1581628500000|2020-02-13 21:15:00|10839.8|10838.9|10839.7|10838.8|10840|10839.3|10839.5|10838.6|150
1581628800000|2020-02-13 21:20:00|10839.5|10838.9|10838.9|10838|10839.8|10839|10838.5|10837.7|119
1581629100000|2020-02-13 21:25:00|10838.8|10837.9|10839.7|10838.8|10839.7|10839|10838.3|10837.6|204
1581629400000|2020-02-13 21:30:00|10839.5|10838.9|10840.6|10839.7|10840.8|10840|10839.5|10838.7|106
1581629700000|2020-02-13 21:35:00|10840.5|10839.6|10840.7|10839.8|10840.7|10840|10840.1|10839.3|86
1581630000000|2020-02-13 21:40:00|10840.6|10839.7|10841.1|10840.2|10841.2|10840.5|10839.6|10838.9|135
1581630300000|2020-02-13 21:45:00|10841.2|10840.3|10840.7|10839.8|10841.2|10840.3|10840.3|10839.4|132
1581630600000|2020-02-13 21:50:00|10840.6|10839.7|10840.5|10839.6|10840.7|10839.8|10840.1|10839.2|158
1581630900000|2020-02-13 21:55:00|10840.4|10839.5|10840.1|10839.2|10841.4|10839.8|10839|10838.3|240
1581631200000|2020-02-13 22:00:00|10840|10839.1|10841.2|10839.4|10844.2|10841.2|10840|10838.7|96
1581631500000|2020-02-13 22:05:00|10843.2|10838.8|10843.4|10839.9|10843.8|10840.6|10841|10837.8|153
1581631800000|2020-02-13 22:10:00|10843.5|10839.6|10840|10837.9|10843.8|10840.4|10839.1|10836.8|388
1581632100000|2020-02-13 22:15:00|10840.1|10838|10840.6|10838.8|10840.7|10839.4|10839.8|10837.7|329
1581632400000|2020-02-13 22:20:00|10840.5|10838.9|10839.7|10838.4|10840.6|10839.1|10839.6|10837|320
1581632700000|2020-02-13 22:25:00|10839.8|10838.2|10841|10838.9|10841.1|10839.1|10839.7|10838.2|267
1581633000000|2020-02-13 22:30:00|10841.1|10838.6|10839.9|10838.7|10841.2|10839.4|10839.7|10838.5|290
1581633300000|2020-02-13 22:35:00|10840|10838.6|10840|10838.8|10840.1|10838.9|10839.3|10838.4|169
1581633600000|2020-02-13 22:40:00|10840.1|10838.7|10839.9|10838.6|10840.1|10838.9|10839.5|10838.4|159
1581633900000|2020-02-13 22:45:00|10840|10838.5|10840.4|10839.4|10840.5|10839.5|10839.8|10838.5|217
1581634200000|2020-02-13 22:50:00|10840.3|10839.3|10840|10838.9|10840.5|10839.4|10839.7|10838.5|235
1581634500000|2020-02-13 22:55:00|10840.1|10838.8|10840.9|10839.8|10844.7|10840.5|10839.9|10838.7|419
1581634800000|2020-02-13 23:00:00|10841|10840|10840.2|10839.3|10841.1|10840.1|10839.9|10838.8|243
1581635100000|2020-02-13 23:05:00|10840.3|10839.4|10839.3|10838.4|10840.4|10839.5|10839.1|10838.2|86
1581635400000|2020-02-13 23:10:00|10839.4|10838.5|10839.7|10838.8|10839.8|10838.9|10839.1|10838.2|156
1581635700000|2020-02-13 23:15:00|10839.6|10838.7|10840.2|10839.3|10840.3|10839.5|10839.4|10838.7|135
1581636000000|2020-02-13 23:20:00|10840.3|10839.4|10839.2|10838.3|10840.4|10839.5|10838.8|10837.9|124
1581636300000|2020-02-13 23:25:00|10839.1|10838.5|10840.2|10839.3|10840.5|10839.6|10839.1|10838.2|145
1581636600000|2020-02-13 23:30:00|10840.3|10839.4|10840.1|10839.2|10840.3|10839.4|10839|10838.3|143
1581636900000|2020-02-13 23:35:00|10840.2|10839.3|10840|10839.1|10840.7|10839.8|10839.9|10839|138
1581637200000|2020-02-13 23:40:00|10840.2|10839.3|10840.7|10839.8|10841.3|10840.4|10839.6|10838.8|227
1581637500000|2020-02-13 23:45:00|10840.8|10839.9|10841.4|10840.5|10841.4|10840.7|10840|10839.1|143
1581637800000|2020-02-13 23:50:00|10841.3|10840.4|10842.2|10841.3|10842.4|10841.7|10841.1|10840.3|167
1581638100000|2020-02-13 23:55:00|10842.3|10841.4|10841.8|10841.2|10842.4|10841.6|10841.7|10840.9|156
1581638400000|2020-02-14 00:00:00|10842|10841.1|10837.6|10836.7|10842.3|10841.5|10837.5|10836.7|423
1581638700000|2020-02-14 00:05:00|10837.7|10836.8|10837|10836.4|10838.2|10837.5|10836.4|10835.7|359
1581639000000|2020-02-14 00:10:00|10837.1|10836.2|10832.9|10832|10837.1|10836.4|10827.7|10826.8|524
1581639300000|2020-02-14 00:15:00|10833|10832.1|10834.9|10834|10836.2|10835.5|10832.9|10832|464
1581639600000|2020-02-14 00:20:00|10834.8|10833.9|10834.6|10833.7|10835.4|10834.7|10833.5|10832.7|309
1581639900000|2020-02-14 00:25:00|10834.5|10833.6|10832.8|10832.2|10834.5|10833.6|10832.7|10832.1|389
1581640200000|2020-02-14 00:30:00|10833|10832.1|10834|10833.1|10834.2|10833.4|10832.4|10831.7|299
1581640500000|2020-02-14 00:35:00|10833.8|10833.2|10835.7|10835.1|10836.1|10835.3|10833.3|10832.6|279
1581640800000|2020-02-14 00:40:00|10835.6|10834.8|10836.1|10835.2|10836.4|10835.6|10835.4|10834.6|195
1581641100000|2020-02-14 00:45:00|10835.9|10835.3|10837.2|10836.3|10837.2|10836.5|10835.9|10835.1|194
1581641400000|2020-02-14 00:50:00|10837.1|10836.2|10837.6|10837|10837.6|10837|10836.3|10835.6|254
1581641700000|2020-02-14 00:55:00|10837.7|10836.8|10838.4|10837.8|10839.1|10838.4|10837.1|10836.4|380
1581642000000|2020-02-14 01:00:00|10838.5|10837.9|10838|10837.1|10838.6|10838|10836.9|10836.2|270
1581642300000|2020-02-14 01:05:00|10837.8|10837.2|10838.1|10837.5|10838.4|10837.6|10836.7|10835.9|202
1581642600000|2020-02-14 01:10:00|10838.2|10837.6|10838.2|10837.3|10838.9|10838.2|10837.8|10837|250
1581642900000|2020-02-14 01:15:00|10838.3|10837.4|10837.4|10836.8|10838.8|10837.9|10837.4|10836.7|288
1581643200000|2020-02-14 01:20:00|10837.5|10836.9|10836.6|10836|10837.8|10837.1|10836|10835.3|208
1581643500000|2020-02-14 01:25:00|10836.5|10835.9|10835.9|10835|10836.7|10836|10835.5|10834.8|194
1581643800000|2020-02-14 01:30:00|10835.8|10835.2|10835.8|10835.2|10836.2|10835.4|10835.4|10834.7|217
1581644100000|2020-02-14 01:35:00|10836|10835.1|10834.4|10833.8|10836|10835.2|10833.6|10832.9|326
1581644400000|2020-02-14 01:40:00|10834.3|10833.7|10835.8|10834.9|10835.8|10835|10833.7|10832.9|155
1581644700000|2020-02-14 01:45:00|10835.7|10834.8|10836.2|10835.3|10836.3|10835.6|10835.5|10834.8|183
1581645000000|2020-02-14 01:50:00|10836.1|10835.2|10835.3|10834.4|10836.8|10836.1|10834.8|10834|317
1581645300000|2020-02-14 01:55:00|10835.4|10834.5|10836.6|10836|10838|10837.3|10835|10834.2|367
1581645600000|2020-02-14 02:00:00|10836.5|10835.9|10836.1|10835.5|10836.7|10836.1|10835.6|10834.9|199
1581645900000|2020-02-14 02:05:00|10836.3|10835.4|10835.9|10835.3|10837.9|10837|10835.8|10835.1|244
1581646200000|2020-02-14 02:10:00|10836|10835.4|10835.5|10834.9|10836.2|10835.5|10835.3|10834.6|178
1581646500000|2020-02-14 02:15:00|10835.4|10834.8|10835|10834.4|10835.7|10834.9|10834.7|10834|207
1581646800000|2020-02-14 02:20:00|10835.2|10834.3|10836.1|10835.2|10836.6|10835.8|10835|10834.3|175
1581647100000|2020-02-14 02:25:00|10836|10835.4|10835.5|10834.9|10836.7|10836|10835.4|10834.6|174
1581647400000|2020-02-14 02:30:00|10835.7|10834.8|10836.4|10835.8|10836.6|10835.9|10835.4|10834.5|199
1581647700000|2020-02-14 02:35:00|10836.6|10835.7|10836.6|10836|10836.7|10836|10836.2|10835.6|143
1581648000000|2020-02-14 02:40:00|10836.7|10836.1|10836|10835.1|10837.1|10836.4|10835.8|10835|118
1581648300000|2020-02-14 02:45:00|10835.9|10835.3|10836.6|10836|10836.8|10836.1|10835.7|10835|112
1581648600000|2020-02-14 02:50:00|10836.5|10835.9|10836.5|10835.9|10837.6|10836.9|10836.3|10835.7|186
1581648900000|2020-02-14 02:55:00|10836.4|10835.8|10837.3|10836.7|10837.5|10836.8|10835.7|10834.9|265
1581649200000|2020-02-14 03:00:00|10837.4|10836.8|10836.1|10835.5|10837.4|10836.8|10835.5|10834.6|372
1581649500000|2020-02-14 03:05:00|10836.2|10835.6|10837.1|10836.5|10837.3|10836.6|10835.9|10835.1|173
1581649800000|2020-02-14 03:10:00|10837|10836.4|10835.9|10835.3|10837.1|10836.5|10835.8|10835.1|151
1581650100000|2020-02-14 03:15:00|10836|10835.1|10836.4|10835.8|10836.9|10836.1|10835.7|10835.1|146
1581650400000|2020-02-14 03:20:00|10836.5|10835.9|10835|10834.4|10837.2|10836.5|10834.9|10834.2|201
1581650700000|2020-02-14 03:25:00|10834.9|10834.3|10835.5|10834.9|10835.8|10835|10834.9|10834.1|241
1581651000000|2020-02-14 03:30:00|10835.6|10835|10835|10834.4|10835.7|10835.1|10834.6|10833.9|162
1581651300000|2020-02-14 03:35:00|10835.1|10834.2|10834.4|10833.8|10835.2|10834.5|10834.3|10833.6|111
1581651600000|2020-02-14 03:40:00|10834.5|10833.9|10834.6|10833.7|10834.6|10833.9|10833.7|10833|107
1581651900000|2020-02-14 03:45:00|10834.4|10833.8|10833.2|10832.3|10834.5|10833.8|10832.9|10832.1|214
1581652200000|2020-02-14 03:50:00|10833.1|10832.5|10832|10831.1|10833.2|10832.5|10831.4|10830.7|324
1581652500000|2020-02-14 03:55:00|10831.9|10831.3|10831.6|10830.7|10832.2|10831.5|10831.2|10830.4|127
1581652800000|2020-02-14 04:00:00|10831.4|10830.8|10832.9|10832|10833|10832.2|10831.4|10830.7|178
1581653100000|2020-02-14 04:05:00|10832.7|10832.1|10832.3|10831.7|10833.2|10832.5|10832.2|10831.5|115
1581653400000|2020-02-14 04:10:00|10832.2|10831.6|10831.5|10830.9|10832.2|10831.6|10831.3|10830.5|107
1581653700000|2020-02-14 04:15:00|10831.7|10831.1|10832.5|10831.9|10832.8|10832.1|10831.6|10831|175
1581654000000|2020-02-14 04:20:00|10832.7|10831.8|10832.6|10832|10832.8|10832.1|10831.9|10831.2|151
1581654300000|2020-02-14 04:25:00|10832.7|10832.1|10833|10832.4|10833.2|10832.5|10832.7|10832.1|101
1581654600000|2020-02-14 04:30:00|10832.9|10832.3|10832.5|10831.9|10833.1|10832.4|10832.4|10831.8|92
1581654900000|2020-02-14 04:35:00|10832.6|10832|10832.8|10832.2|10833.2|10832.4|10832.5|10831.9|106
1581655200000|2020-02-14 04:40:00|10832.9|10832.3|10833|10832.1|10833.1|10832.5|10832.7|10832.1|90
1581655500000|2020-02-14 04:45:00|10832.9|10832.3|10832.8|10832.2|10833.1|10832.4|10832.7|10832|103
1581655800000|2020-02-14 04:50:00|10833|10832.1|10833|10832.1|10833.1|10832.3|10832.7|10831.9|68
1581656100000|2020-02-14 04:55:00|10833.1|10832.2|10833.5|10832.9|10833.6|10832.9|10832.4|10831.7|154
1581656400000|2020-02-14 05:00:00|10833.4|10832.8|10834.2|10833.3|10835.1|10834.3|10833.4|10832.8|214
1581656700000|2020-02-14 05:05:00|10834|10833.4|10834|10833.4|10834.3|10833.7|10833.9|10833.2|109
1581657000000|2020-02-14 05:10:00|10834.2|10833.3|10834.6|10833.7|10834.6|10833.9|10833.9|10833.2|103
1581657300000|2020-02-14 05:15:00|10834.4|10833.8|10834.9|10834|10835.1|10834.3|10834.2|10833.3|130
1581657600000|2020-02-14 05:20:00|10834.7|10834.1|10835|10834.4|10835.1|10834.4|10834.5|10833.8|150
1581657900000|2020-02-14 05:25:00|10834.9|10834.3|10835|10834.4|10835.2|10834.5|10834.8|10834.1|98
1581658200000|2020-02-14 05:30:00|10834.9|10834.3|10834.6|10834|10835.5|10834.8|10834.4|10833.7|119
1581658500000|2020-02-14 05:35:00|10834.7|10833.8|10834.5|10833.9|10834.7|10834|10833.7|10833.1|149
1581658800000|2020-02-14 05:40:00|10834.4|10833.8|10835.4|10834.8|10835.7|10835|10834.4|10833.7|192
1581659100000|2020-02-14 05:45:00|10835.5|10834.9|10835.5|10834.9|10836.3|10835.6|10835.2|10834.5|169
1581659400000|2020-02-14 05:50:00|10835.7|10834.8|10836.9|10836.3|10837|10836.3|10835.4|10834.7|175
1581659700000|2020-02-14 05:55:00|10836.8|10836.2|10837.6|10836.7|10837.8|10837.1|10836.4|10835.7|292
1581660000000|2020-02-14 06:00:00|10837.5|10836.9|10836.5|10835.6|10837.7|10837|10836.1|10835.2|209
1581660300000|2020-02-14 06:05:00|10836.3|10835.7|10835.4|10834.8|10836.4|10835.8|10835|10834.4|155
1581660600000|2020-02-14 06:10:00|10835.3|10834.7|10836.4|10835.8|10836.6|10835.9|10834.6|10833.9|190
1581660900000|2020-02-14 06:15:00|10836.5|10835.9|10836.6|10835.7|10837.1|10836.4|10835.7|10835|218
1581661200000|2020-02-14 06:20:00|10836.5|10835.6|10837.5|10836.9|10837.8|10837|10836.3|10835.4|148
1581661500000|2020-02-14 06:25:00|10837.6|10837|10838.5|10837.6|10839.3|10838.7|10837.5|10836.9|257
1581661800000|2020-02-14 06:30:00|10838.6|10837.7|10838.1|10837.2|10838.6|10837.8|10837.7|10837|214
1581662100000|2020-02-14 06:35:00|10838|10837.1|10838.4|10837.8|10839.3|10838.4|10837.6|10836.8|164
1581662400000|2020-02-14 06:40:00|10838.6|10837.7|10838.4|10837.8|10838.8|10838|10838.3|10837.5|135
1581662700000|2020-02-14 06:45:00|10838.3|10837.4|10837.6|10836.7|10839.1|10838.3|10837.4|10836.6|139
1581663000000|2020-02-14 06:50:00|10837.5|10836.6|10838.1|10837.2|10839.1|10838.3|10837|10836.3|296
1581663300000|2020-02-14 06:55:00|10837.9|10837.3|10836|10835.1|10838.1|10837.3|10835.6|10834.7|240
1581663600000|2020-02-14 07:00:00|10836.1|10835.2|10838|10837.1|10838.3|10837.4|10835.3|10834.4|412
1581663900000|2020-02-14 07:05:00|10837.9|10837.3|10840|10839.4|10840.2|10839.5|10837.5|10836.7|358
1581664200000|2020-02-14 07:10:00|10840.1|10839.2|10839.7|10839.1|10840.8|10840|10839.3|10838.5|297
1581664500000|2020-02-14 07:15:00|10839.8|10839.2|10839.5|10838.9|10840.3|10839.6|10839.1|10838.4|372
1581664800000|2020-02-14 07:20:00|10839.6|10839|10837.9|10837|10840.1|10839.5|10837.7|10836.8|252
1581665100000|2020-02-14 07:25:00|10838|10837.1|10837.5|10836.6|10838.6|10838|10837.1|10836.2|250
1581665400000|2020-02-14 07:30:00|10837.4|10836.8|10837.9|10837.3|10838.2|10837.5|10837.2|10836.4|287
1581665700000|2020-02-14 07:35:00|10837.8|10837.2|10841.1|10840.5|10841.4|10840.8|10837.5|10836.7|305
1581666000000|2020-02-14 07:40:00|10841|10840.4|10841.5|10840.9|10842.3|10841.6|10840.4|10839.8|377
1581666300000|2020-02-14 07:45:00|10841.4|10840.8|10842.7|10841.8|10843.1|10842.4|10841.1|10840.5|282
1581666600000|2020-02-14 07:50:00|10842.6|10842|10843.5|10842.6|10843.8|10843|10842.3|10841.5|278
1581666900000|2020-02-14 07:55:00|10843.4|10842.8|10841.4|10840.8|10843.7|10843|10840.8|10840.1|372
1581667200000|2020-02-14 08:00:00|10841.6|10841|10841.8|10840.9|10843.2|10842.4|10839.4|10838.7|457
1581667500000|2020-02-14 08:05:00|10841.6|10841|10838.5|10837.9|10842.7|10842|10837.8|10837.2|361
1581667800000|2020-02-14 08:10:00|10838.6|10838|10834.3|10833.7|10839.5|10838.9|10832.6|10831.9|585
1581668100000|2020-02-14 08:15:00|10834.4|10833.8|10834.1|10833.2|10835.4|10834.6|10833.9|10833.2|250
1581668400000|2020-02-14 08:20:00|10833.9|10833.3|10834.8|10833.9|10835.4|10834.8|10832.7|10832|345
1581668700000|2020-02-14 08:25:00|10834.7|10834.1|10836.1|10835.5|10836.8|10836|10834.5|10833.7|264
1581669000000|2020-02-14 08:30:00|10836.2|10835.6|10838.6|10838|10838.6|10838|10835.8|10835|373
1581669300000|2020-02-14 08:35:00|10839|10838.1|10839.3|10838.7|10839.8|10839.1|10837.6|10837|292
1581669600000|2020-02-14 08:40:00|10839.2|10838.6|10838.1|10837.5|10840.2|10839.4|10837.9|10837.3|312
1581669900000|2020-02-14 08:45:00|10838|10837.4|10838.1|10837.5|10838.9|10838.2|10837.5|10836.8|274
1581670200000|2020-02-14 08:50:00|10838|10837.4|10838.2|10837.6|10839.3|10838.5|10837.4|10836.7|270
1581670500000|2020-02-14 08:55:00|10838.4|10837.5|10843.6|10842.7|10843.9|10843.2|10838.4|10837.5|482
1581670800000|2020-02-14 09:00:00|10843.5|10842.6|10842|10841.4|10843.5|10842.8|10841.8|10841.1|460
1581671100000|2020-02-14 09:05:00|10841.9|10841.3|10844.2|10843.6|10844.5|10843.7|10840.4|10839.8|497
1581671400000|2020-02-14 09:10:00|10844.1|10843.5|10846.2|10845.6|10846.4|10845.6|10844.1|10843.3|498
1581671700000|2020-02-14 09:15:00|10846.1|10845.5|10846.3|10845.4|10847.2|10846.5|10844.8|10844.2|400
1581672000000|2020-02-14 09:20:00|10846.2|10845.3|10847|10846.4|10848.8|10848.2|10845.5|10844.8|541
1581672300000|2020-02-14 09:25:00|10847.1|10846.5|10847.1|10846.5|10848.7|10848|10845.9|10845.2|396
1581672600000|2020-02-14 09:30:00|10847.2|10846.6|10848.4|10847.8|10850.6|10849.9|10846.4|10845.8|436
1581672900000|2020-02-14 09:35:00|10848.3|10847.7|10845.8|10845.2|10848.5|10847.8|10845.4|10844.6|402
1581673200000|2020-02-14 09:40:00|10845.9|10845.3|10847|10846.1|10847.2|10846.4|10844.9|10844.3|432
1581673500000|2020-02-14 09:45:00|10847.1|10846.2|10848.1|10847.2|10848.6|10848|10846.6|10845.9|377
1581673800000|2020-02-14 09:50:00|10847.8|10847|10847.1|10846.5|10848.1|10847.3|10844.8|10844.2|396
1581674100000|2020-02-14 09:55:00|10847|10846.4|10845.4|10844.5|10847.4|10846.8|10845.3|10844.5|365
1581674400000|2020-02-14 10:00:00|10845.5|10844.6|10843.8|10843.2|10846.6|10845.8|10843.7|10843.1|375
1581674700000|2020-02-14 10:05:00|10843.9|10843.3|10844.5|10843.9|10844.6|10844|10843.7|10843.1|202
1581675000000|2020-02-14 10:10:00|10844.6|10844|10845.6|10845|10846.4|10845.7|10843.1|10842.3|332
1581675300000|2020-02-14 10:15:00|10845.5|10844.9|10846.5|10845.6|10847.1|10846.5|10844.7|10844.1|367
1581675600000|2020-02-14 10:20:00|10846.4|10845.5|10847.6|10847|10847.9|10847.3|10846.2|10845.5|225
1581675900000|2020-02-14 10:25:00|10847.7|10847.1|10848.7|10848.1|10849.2|10848.6|10846.6|10845.9|321
1581676200000|2020-02-14 10:30:00|10848.6|10848|10843|10842.4|10849.7|10849.1|10842.9|10842.1|448
1581676500000|2020-02-14 10:35:00|10843.1|10842.5|10844.6|10844|10845.5|10844.8|10842.9|10842.2|409
1581676800000|2020-02-14 10:40:00|10844.7|10844.1|10841.9|10841.3|10845.1|10844.3|10841.7|10841|271
1581677100000|2020-02-14 10:45:00|10842|10841.4|10840.3|10839.7|10842.9|10842.2|10840|10839.3|401
1581677400000|2020-02-14 10:50:00|10840.4|10839.8|10839.2|10838.6|10840.8|10840.1|10838.8|10838|281
1581677700000|2020-02-14 10:55:00|10839.3|10838.7|10839.5|10838.6|10840.3|10839.7|10838.3|10837.7|294
1581678000000|2020-02-14 11:00:00|10839.4|10838.8|10842.6|10842|10842.7|10842|10839.2|10838.5|350
1581678300000|2020-02-14 11:05:00|10842.5|10841.9|10843.9|10843.3|10844.6|10844|10841.5|10840.9|252
1581678600000|2020-02-14 11:10:00|10844|10843.1|10843.3|10842.4|10844.5|10843.9|10841.1|10840.4|434
1581678900000|2020-02-14 11:15:00|10843.2|10842.6|10843.8|10843.2|10845.1|10844.5|10842.4|10841.7|337
1581679200000|2020-02-14 11:20:00|10843.9|10843.3|10841.1|10840.2|10843.9|10843.3|10841.1|10840.2|296
1581679500000|2020-02-14 11:25:00|10841.2|10840.3|10841.8|10841.2|10842.2|10841.6|10840.9|10840.2|260
1581679800000|2020-02-14 11:30:00|10841.9|10841.3|10839.9|10839.3|10842.1|10841.5|10839.1|10838.5|335
1581680100000|2020-02-14 11:35:00|10839.8|10839.2|10841.1|10840.5|10842|10841.4|10839.8|10839.2|250
1581680400000|2020-02-14 11:40:00|10841|10840.4|10840.5|10839.9|10841.2|10840.6|10838.5|10837.8|255
1581680700000|2020-02-14 11:45:00|10840.6|10840|10840.9|10840.3|10841.5|10840.9|10839.3|10838.7|204
1581681000000|2020-02-14 11:50:00|10840.8|10840.2|10839.4|10838.8|10841.4|10840.8|10839.3|10838.7|254
1581681300000|2020-02-14 11:55:00|10839.6|10839|10837.4|10836.8|10839.7|10839.1|10837.4|10836.7|354
1581681600000|2020-02-14 12:00:00|10837.5|10836.9|10835.5|10834.9|10837.5|10836.9|10835.2|10834.6|313
1581681900000|2020-02-14 12:05:00|10835.6|10835|10835.8|10835.2|10837.2|10836.6|10834.9|10834.3|280
1581682200000|2020-02-14 12:10:00|10835.7|10835.1|10835.1|10834.5|10836|10835.4|10832.8|10832.2|384
1581682500000|2020-02-14 12:15:00|10835|10834.4|10836.5|10835.9|10836.8|10836.2|10833.8|10833|427
1581682800000|2020-02-14 12:20:00|10836.4|10835.8|10837.4|10836.8|10837.5|10836.8|10835.5|10834.9|332
1581683100000|2020-02-14 12:25:00|10837.3|10836.7|10839.6|10839|10839.7|10839.1|10837.2|10836.5|255
1581683400000|2020-02-14 12:30:00|10839.5|10838.9|10839.6|10839|10840.9|10840.3|10839|10838.4|289
1581683700000|2020-02-14 12:35:00|10839.8|10839.2|10844.6|10844|10844.7|10844|10839.8|10839.1|370
1581684000000|2020-02-14 12:40:00|10844.7|10844.1|10843.1|10842.5|10845.1|10844.4|10842.4|10841.7|301
1581684300000|2020-02-14 12:45:00|10843|10842.4|10845.4|10844.8|10845.5|10844.9|10842.4|10841.7|265
1581684600000|2020-02-14 12:50:00|10845.3|10844.7|10842.2|10841.6|10845.5|10844.9|10841.2|10840.6|440
1581684900000|2020-02-14 12:55:00|10842.1|10841.5|10840.2|10839.6|10842.1|10841.5|10839.6|10839|406
1581685200000|2020-02-14 13:00:00|10840.3|10839.7|10842|10841.4|10843.8|10843.2|10839.7|10839|434
1581685500000|2020-02-14 13:05:00|10842.1|10841.5|10841.2|10840.6|10843|10842.4|10840.9|10840.3|423
1581685800000|2020-02-14 13:10:00|10841.3|10840.7|10842.4|10841.5|10842.9|10842.2|10841.2|10840.5|253
1581686100000|2020-02-14 13:15:00|10842.2|10841.6|10838.5|10837.6|10842.8|10842.2|10837.9|10837|305
1581686400000|2020-02-14 13:20:00|10838.4|10837.5|10836.8|10836.2|10838.5|10837.9|10836.2|10835.5|576
1581686700000|2020-02-14 13:25:00|10837|10836.4|10838.4|10836.5|10839.2|10838.5|10836.8|10836.2|573
1581687000000|2020-02-14 13:30:00|10838.5|10836.4|10846.7|10845.8|10847.7|10846.9|10838.2|10836.3|1125
1581687300000|2020-02-14 13:35:00|10846.8|10845.9|10846.9|10846.3|10847.5|10846.8|10844.2|10843.5|669
1581687600000|2020-02-14 13:40:00|10847|10846.4|10854|10853.4|10854.9|10854.2|10846.5|10845.8|970
1581687900000|2020-02-14 13:45:00|10854.1|10853.5|10852.1|10851.5|10856.2|10855.4|10849.5|10848.9|672
1581688200000|2020-02-14 13:50:00|10852|10851.4|10855|10854.4|10856|10855.4|10851.9|10851.3|463
1581688500000|2020-02-14 13:55:00|10855.1|10854.5|10855.4|10854.8|10860.2|10859.3|10854.7|10854.1|560
1581688800000|2020-02-14 14:00:00|10855.5|10854.9|10855.4|10854.8|10855.9|10855.3|10852.7|10852.1|517
1581689100000|2020-02-14 14:05:00|10855.5|10854.9|10854.6|10854|10855.5|10854.9|10851.5|10850.9|459
1581689400000|2020-02-14 14:10:00|10854.5|10853.9|10858.7|10857.8|10859.5|10858.8|10853.4|10852.7|506
1581689700000|2020-02-14 14:15:00|10858.8|10857.9|10856.4|10855.8|10858.8|10857.9|10855.5|10854.9|442
1581690000000|2020-02-14 14:20:00|10856.3|10855.7|10855.1|10854.5|10857.4|10856.8|10855.1|10854.5|319
1581690300000|2020-02-14 14:25:00|10855.2|10854.6|10856.3|10855.7|10856.6|10855.9|10853.9|10853.1|345
1581690600000|2020-02-14 14:30:00|10856.2|10855.6|10855.6|10855|10858.8|10858.2|10855.4|10854.6|590
1581690900000|2020-02-14 14:35:00|10855.5|10854.9|10859.5|10858.6|10861.2|10860.6|10855.5|10854.9|510
1581691200000|2020-02-14 14:40:00|10859.6|10858.7|10860.5|10859.9|10861.8|10861|10858.4|10857.6|495
1581691500000|2020-02-14 14:45:00|10860.6|10860|10859.5|10858.9|10861.3|10860.6|10858.9|10858.2|381
1581691800000|2020-02-14 14:50:00|10859.4|10858.8|10859.1|10858.5|10860|10859.3|10856.2|10855.6|451
1581692100000|2020-02-14 14:55:00|10859|10858.4|10857.3|10856.1|10859.3|10858.7|10856.8|10856|507
1581692400000|2020-02-14 15:00:00|10857|10856|10855.8|10855.2|10858|10857.1|10853.9|10853|562
1581692700000|2020-02-14 15:05:00|10855.9|10855.3|10848.3|10847.7|10856.3|10855.7|10847.1|10846.2|682
1581693000000|2020-02-14 15:10:00|10848.2|10847.6|10849.3|10848.7|10851.8|10851.2|10848.2|10847.6|515
1581693300000|2020-02-14 15:15:00|10849.2|10848.6|10848|10847.4|10849.6|10848.8|10846.8|10846.1|489
1581693600000|2020-02-14 15:20:00|10847.9|10847.3|10849.9|10849.3|10850.6|10850|10847.9|10847.3|385
1581693900000|2020-02-14 15:25:00|10850.1|10849.2|10852.3|10851.4|10852.4|10851.6|10849|10848.2|389
1581694200000|2020-02-14 15:30:00|10852.4|10851.5|10852|10851.1|10854.3|10853.5|10851.3|10850.5|526
1581694500000|2020-02-14 15:35:00|10851.9|10851.3|10854.1|10853.5|10854.7|10854|10851.9|10851.1|425
1581694800000|2020-02-14 15:40:00|10854|10853.4|10859.5|10858.9|10859.5|10858.9|10853.7|10853.1|550
1581695100000|2020-02-14 15:45:00|10859.7|10858.8|10855.9|10855.3|10859.7|10858.9|10854.8|10854.1|520
1581695400000|2020-02-14 15:50:00|10855.7|10855.1|10852.9|10852.3|10855.8|10855.2|10852.7|10852|356
1581695700000|2020-02-14 15:55:00|10852.7|10852.1|10846.2|10845.6|10852.8|10852.2|10844.1|10843.5|777
1581696000000|2020-02-14 16:00:00|10846.3|10845.7|10844.2|10843.6|10847.2|10846.6|10842.3|10841.4|675
1581696300000|2020-02-14 16:05:00|10844.3|10843.7|10842.7|10842.1|10845.2|10844.6|10839.6|10839|485
1581696600000|2020-02-14 16:10:00|10842.6|10842|10842.9|10842.3|10844.1|10843.4|10842.1|10841.5|372
1581696900000|2020-02-14 16:15:00|10842.7|10842.1|10840.4|10839.8|10843.9|10843.3|10840.3|10839.6|429
1581697200000|2020-02-14 16:20:00|10840.5|10839.9|10843.1|10842.5|10843.1|10842.5|10838.7|10838|328
1581697500000|2020-02-14 16:25:00|10843.2|10842.6|10841.8|10841.2|10843.6|10843|10841.2|10840.6|385
1581697800000|2020-02-14 16:30:00|10841.9|10841.3|10841.4|10840.8|10843.2|10842.6|10840.6|10839.9|282
1581698100000|2020-02-14 16:35:00|10841.5|10840.9|10841.8|10841.2|10842.6|10841.9|10841.3|10840.6|284
1581698400000|2020-02-14 16:40:00|10841.9|10841.3|10843.3|10842.7|10843.7|10843.1|10841.6|10840.9|378
1581698700000|2020-02-14 16:45:00|10843.2|10842.6|10842.1|10841.2|10844.2|10843.4|10841.8|10840.9|307
1581699000000|2020-02-14 16:50:00|10842|10841.1|10840.3|10839.7|10842.3|10841.7|10839.1|10838.4|360
1581699300000|2020-02-14 16:55:00|10840.4|10839.8|10839.5|10838.9|10841.3|10840.6|10837.3|10836.6|412
1581699600000|2020-02-14 17:00:00|10839.4|10838.8|10838.2|10837.6|10839.8|10839.2|10837.9|10837.3|253
1581699900000|2020-02-14 17:05:00|10838.3|10837.7|10837.8|10837.2|10839|10838.3|10837.7|10837.1|211
1581700200000|2020-02-14 17:10:00|10837.9|10837.3|10835.6|10835|10837.9|10837.3|10835.6|10834.9|317
1581700500000|2020-02-14 17:15:00|10835.7|10835.1|10834|10833.4|10836.3|10835.7|10833.2|10832.6|342
1581700800000|2020-02-14 17:20:00|10833.9|10833.3|10837.1|10836.5|10837.7|10837.1|10833.4|10832.7|352
1581701100000|2020-02-14 17:25:00|10837.2|10836.6|10836.3|10835.7|10837.6|10836.9|10836.2|10835.5|275
1581701400000|2020-02-14 17:30:00|10836.4|10835.8|10837.4|10836.8|10838|10837.2|10836|10835.4|282
1581701700000|2020-02-14 17:35:00|10837.5|10836.9|10836.8|10836.2|10837.9|10837.3|10836.4|10835.8|167
1581702000000|2020-02-14 17:40:00|10836.9|10836.3|10838.9|10838.3|10839.2|10838.6|10836.7|10836.1|199
1581702300000|2020-02-14 17:45:00|10839|10838.4|10839.8|10839.2|10840|10839.3|10838.9|10838.1|162
1581702600000|2020-02-14 17:50:00|10839.9|10839.3|10841.6|10840.7|10841.7|10841.1|10839.8|10839.2|153
1581702900000|2020-02-14 17:55:00|10841.5|10840.9|10843.8|10843.2|10844.1|10843.4|10841|10840.2|339
1581703200000|2020-02-14 18:00:00|10843.7|10843.1|10843.5|10842.9|10844.4|10843.8|10842.9|10842.2|298
1581703500000|2020-02-14 18:05:00|10843.7|10843.1|10845.5|10844.9|10845.8|10845.1|10843.4|10842.8|234
1581703800000|2020-02-14 18:10:00|10845.4|10844.8|10845.8|10845.2|10846.4|10845.8|10845.1|10844.5|255
1581704100000|2020-02-14 18:15:00|10845.7|10845.1|10845.8|10845.2|10846|10845.3|10845.2|10844.5|173
1581704400000|2020-02-14 18:20:00|10846|10845.1|10846.3|10845.7|10846.9|10846.1|10845.5|10844.9|173
1581704700000|2020-02-14 18:25:00|10846.4|10845.5|10842.6|10842|10846.5|10845.8|10842.6|10841.9|300
1581705000000|2020-02-14 18:30:00|10842.7|10842.1|10844.4|10843.8|10844.6|10843.9|10842.3|10841.7|170
1581705300000|2020-02-14 18:35:00|10844.5|10843.6|10844.6|10843.7|10844.9|10844.3|10843.9|10843.2|185
1581705600000|2020-02-14 18:40:00|10844.5|10843.9|10844.5|10843.9|10844.6|10844|10844.3|10843.6|143
1581705900000|2020-02-14 18:45:00|10844.6|10844|10843.2|10842.6|10844.6|10844|10842.9|10842.3|134
1581706200000|2020-02-14 18:50:00|10843.3|10842.7|10842.3|10841.7|10844.2|10843.5|10842.2|10841.5|264
1581706500000|2020-02-14 18:55:00|10842.4|10841.5|10844.1|10843.5|10844.6|10843.7|10842.2|10841.4|287
1581706800000|2020-02-14 19:00:00|10844|10843.4|10845.3|10844.7|10845.8|10845.2|10843.8|10843.2|184
1581707100000|2020-02-14 19:05:00|10845.2|10844.6|10845.4|10844.8|10845.8|10845.2|10844.6|10844|148
1581707400000|2020-02-14 19:10:00|10845.3|10844.7|10845.5|10844.9|10846|10845.3|10845.2|10844.6|133
1581707700000|2020-02-14 19:15:00|10845.7|10844.8|10844|10843.4|10846.1|10845.3|10843.8|10843.1|258
1581708000000|2020-02-14 19:20:00|10844.1|10843.2|10843.5|10842.6|10844.2|10843.5|10842.8|10842|160
1581708300000|2020-02-14 19:25:00|10843.4|10842.5|10842.9|10842|10843.6|10842.7|10842.5|10841.6|201
1581708600000|2020-02-14 19:30:00|10842.8|10841.9|10841.3|10840.7|10842.9|10842|10841|10840.2|207
1581708900000|2020-02-14 19:35:00|10841.6|10840.6|10841.1|10840.2|10842.1|10841.3|10840.8|10840|162
1581709200000|2020-02-14 19:40:00|10840.9|10840.3|10840.3|10839.7|10841.1|10840.3|10840.3|10839.5|134
1581709500000|2020-02-14 19:45:00|10840.4|10839.8|10840|10839.4|10840.9|10840.3|10839.9|10839.1|134
1581709800000|2020-02-14 19:50:00|10840.1|10839.5|10839.7|10838.8|10840.7|10839.9|10839.2|10838.4|198
1581710100000|2020-02-14 19:55:00|10839.6|10838.7|10839.9|10839.3|10840.2|10839.6|10839.2|10838.5|194
1581710400000|2020-02-14 20:00:00|10840|10839.1|10839.1|10838.2|10840|10839.2|10838.7|10837.9|214
1581710700000|2020-02-14 20:05:00|10839.3|10838.4|10839.3|10838.4|10839.8|10839|10838.9|10838|133
1581711000000|2020-02-14 20:10:00|10839.4|10838.5|10840.5|10839.6|10841.2|10840.5|10838.8|10838|249
1581711300000|2020-02-14 20:15:00|10840.4|10839.5|10839.9|10839|10841.7|10841|10839.9|10839|197
1581711600000|2020-02-14 20:20:00|10840|10839.1|10838.6|10837.7|10840|10839.1|10838.2|10837.5|258
1581711900000|2020-02-14 20:25:00|10838.7|10837.8|10839.2|10838.3|10839.2|10838.3|10837.8|10837|139
1581712200000|2020-02-14 20:30:00|10839.1|10838.2|10837.5|10836.9|10840|10839.1|10837.4|10836.6|213
1581712500000|2020-02-14 20:35:00|10837.6|10837|10838.5|10837.6|10839.3|10838.4|10837.4|10836.7|138
1581712800000|2020-02-14 20:40:00|10838.4|10837.8|10839.1|10838.2|10839.3|10838.4|10838.3|10837.5|118
1581713100000|2020-02-14 20:45:00|10839.2|10838.3|10837.7|10836.8|10839.2|10838.4|10837.6|10836.8|182
1581713400000|2020-02-14 20:50:00|10837.8|10836.9|10838.4|10837.5|10838.4|10837.5|10836.8|10836|374
1581713700000|2020-02-14 20:55:00|10838.3|10837.4|10837.8|10836.9|10838.3|10837.6|10836.8|10836|248
1581714000000|2020-02-14 21:00:00|10837.9|10837|10838.2|10837.3|10838.8|10837.9|10837|10836.1|163
1581714300000|2020-02-14 21:05:00|10838.3|10837.4|10838.8|10837.9|10839.4|10838.7|10838.1|10837.3|127
1581714600000|2020-02-14 21:10:00|10838.9|10838|10836.9|10836|10838.9|10838|10836.9|10836|180
1581714900000|2020-02-14 21:15:00|10836.8|10835.9|10836.7|10835.8|10836.9|10836|10836.1|10835.3|140
1581715200000|2020-02-14 21:20:00|10836.5|10835.9|10836|10835.1|10836.7|10835.9|10834.3|10833.4|152
1581715500000|2020-02-14 21:25:00|10836.1|10835.2|10834.7|10833.8|10836.1|10835.2|10833.7|10832.9|171
1581715800000|2020-02-14 21:30:00|10834.6|10833.7|10835.2|10834.3|10836|10835.1|10834.2|10833.3|145
1581716100000|2020-02-14 21:35:00|10835.3|10834.4|10834.1|10833.2|10835.5|10834.6|10833.9|10833|120
1581716400000|2020-02-14 21:40:00|10834.2|10833.3|10832.5|10831.6|10834.7|10833.8|10832.5|10831.6|321
1581716700000|2020-02-14 21:45:00|10832.6|10831.7|10830.7|10829.7|10833.9|10833|10829.9|10829|394
1581717000000|2020-02-14 21:50:00|10830.8|10829.9|10831.8|10830|10832.8|10831.8|10830.5|10828.8|749
1581717300000|2020-02-14 21:55:00|10831.7|10829.9|10831.7|10829.9|10833.9|10830.5|10830.2|10828|496
1581886800000|2020-02-16 21:00:00|10843.8|10840.2|10843.8|10840.2|10845.7|10841.2|10843.4|10837.3|65
1581887100000|2020-02-16 21:05:00|10843.7|10839.3|10843.7|10839.1|10845|10840.4|10843|10835.8|81
1581887400000|2020-02-16 21:10:00|10844|10839.2|10843.4|10837.2|10847.5|10839.5|10843.4|10837.2|17
1581887700000|2020-02-16 21:15:00|10844.8|10840.3|10845.2|10840.8|10847.3|10842.6|10843.4|10837.2|104
1581888000000|2020-02-16 21:20:00|10844.8|10840.3|10845.8|10841.3|10846.9|10841.3|10844.5|10838.4|23
1581888300000|2020-02-16 21:25:00|10848|10841|10845.9|10839|10848|10841.4|10845.8|10839|5
1581888600000|2020-02-16 21:30:00|10846.9|10841.1|10846.3|10840.7|10847.2|10841.6|10844.7|10838.5|15
1581888900000|2020-02-16 21:35:00|10845.1|10841.9|10844.7|10840.2|10846.3|10841.9|10844.6|10837.2|26
1581889200000|2020-02-16 21:40:00|10844.4|10839.9|10844|10839.1|10844.4|10839.9|10844|10838.6|9
1581889500000|2020-02-16 21:45:00|10844.1|10839.6|10844.4|10839.9|10846.9|10841.2|10844|10839.1|26
1581889800000|2020-02-16 21:50:00|10845.7|10840.2|10844.3|10839.8|10845.7|10840.2|10843.5|10839|23
1581890100000|2020-02-16 21:55:00|10845|10839.3|10845|10840.4|10845.7|10840.6|10842.6|10839|51
1581890400000|2020-02-16 22:00:00|10845.1|10840.3|10842.9|10840.1|10845.1|10840.8|10841.6|10837.9|223
1581890700000|2020-02-16 22:05:00|10842.8|10840.2|10840.7|10839.1|10843.6|10840.8|10839.5|10838.2|557
1581891000000|2020-02-16 22:10:00|10840.5|10839.2|10837.6|10835.9|10841.2|10839.6|10837.3|10835|462
1581891300000|2020-02-16 22:15:00|10837.7|10835.8|10837.8|10836|10837.8|10836.2|10837.5|10835.5|248
1581891600000|2020-02-16 22:20:00|10837.7|10835.9|10841.4|10836.4|10843.2|10838.2|10837.3|10834|359
1581891900000|2020-02-16 22:25:00|10842|10837|10841.5|10836.6|10843.1|10838.5|10840.8|10836.3|751
1581892200000|2020-02-16 22:30:00|10841.4|10836.8|10839.8|10835.6|10843|10838.4|10838.5|10834.2|859
1581892500000|2020-02-16 22:35:00|10839.5|10834.8|10840|10835|10841.4|10838.1|10838.2|10834.3|860
1581892800000|2020-02-16 22:40:00|10839.9|10834.9|10840.7|10838.6|10841.4|10839|10838.5|10834.6|976
1581893100000|2020-02-16 22:45:00|10840.6|10838.7|10840.2|10838.1|10841.5|10839.1|10839.3|10837.1|622
1581893400000|2020-02-16 22:50:00|10840.3|10838|10840.2|10838.6|10841.4|10838.9|10839.8|10836.9|339
1581893700000|2020-02-16 22:55:00|10840.3|10838.5|10839.7|10837.7|10841.1|10838.8|10839.7|10836.7|306
1581894000000|2020-02-16 23:00:00|10839.6|10837.8|10838.6|10837.7|10840.1|10838.4|10837|10835.2|800
1581894300000|2020-02-16 23:05:00|10838.7|10837.8|10839.3|10838|10839.5|10838.5|10838.5|10837.5|253
1581894600000|2020-02-16 23:10:00|10839.2|10838.2|10839.9|10839|10840.8|10839.7|10839|10838|201
1581894900000|2020-02-16 23:15:00|10840|10839.1|10839.2|10838.3|10840.1|10839.2|10839.1|10838.2|115
1581895200000|2020-02-16 23:20:00|10839.1|10838.2|10840.1|10839.2|10840.4|10839.5|10839.1|10838.2|146
1581895500000|2020-02-16 23:25:00|10840|10839.1|10839.6|10838.7|10840.3|10839.4|10839.3|10838.4|130
1581895800000|2020-02-16 23:30:00|10839.5|10838.6|10840.9|10840|10841.2|10840.3|10839.5|10838.6|125
1581896100000|2020-02-16 23:35:00|10840.8|10839.9|10841.3|10840.4|10841.4|10840.5|10840.3|10839.4|128
1581896400000|2020-02-16 23:40:00|10841.4|10840.5|10841.3|10840.4|10841.9|10841|10840.8|10839.9|150
1581896700000|2020-02-16 23:45:00|10841.4|10840.5|10840.8|10839.9|10841.4|10840.5|10840.8|10839.9|99
1581897000000|2020-02-16 23:50:00|10840.9|10840|10841.7|10840.8|10842|10841.1|10840.8|10839.9|109
1581897300000|2020-02-16 23:55:00|10841.8|10840.9|10841.8|10840.9|10842.2|10841.3|10841.6|10840.7|138
1581897600000|2020-02-17 00:00:00|10841.6|10841|10838.1|10837.5|10841.7|10841|10836.7|10835.8|486
1581897900000|2020-02-17 00:05:00|10838|10837.4|10836.8|10835.9|10839.4|10838.6|10836.4|10835.7|390
1581898200000|2020-02-17 00:10:00|10836.5|10836|10838|10837.4|10839|10838.2|10836.5|10835.8|294
1581898500000|2020-02-17 00:15:00|10837.9|10837.3|10837|10836.4|10838.2|10837.4|10836.2|10835.5|337
1581898800000|2020-02-17 00:20:00|10837.1|10836.5|10836|10835.4|10837.2|10836.5|10835.8|10835.1|235
1581899100000|2020-02-17 00:25:00|10836.2|10835.3|10837.9|10837|10838|10837.3|10835.6|10834.9|293
1581899400000|2020-02-17 00:30:00|10837.7|10837.1|10836.8|10836.2|10838.2|10837.3|10836.4|10835.7|287
1581899700000|2020-02-17 00:35:00|10837|10836.1|10836.5|10835.9|10837.2|10836.4|10836.5|10835.7|174
1581900000000|2020-02-17 00:40:00|10836.7|10835.8|10836|10835.4|10836.8|10836.2|10835.9|10835.1|176
1581900300000|2020-02-17 00:45:00|10836.2|10835.3|10836.7|10836.1|10836.8|10836.1|10835.6|10834.9|207
1581900600000|2020-02-17 00:50:00|10836.8|10835.9|10836.1|10835.5|10837.3|10836.6|10835.6|10834.9|330
1581900900000|2020-02-17 00:55:00|10836|10835.4|10836.3|10835.7|10836.6|10835.8|10835.6|10834.8|192
1581901200000|2020-02-17 01:00:00|10836.4|10835.8|10835.4|10834.5|10836.9|10836.1|10835.2|10834.4|240
1581901500000|2020-02-17 01:05:00|10835.5|10834.6|10836.5|10835.6|10837.4|10836.7|10835.1|10834.3|225
1581901800000|2020-02-17 01:10:00|10836.4|10835.5|10836.8|10835.9|10837.4|10836.6|10835.6|10834.8|216
1581902100000|2020-02-17 01:15:00|10836.6|10836|10834.7|10834.1|10837|10836.2|10834.6|10833.8|210
1581902400000|2020-02-17 01:20:00|10834.8|10834.2|10834|10833.4|10834.8|10834.2|10833.9|10833.2|163
1581902700000|2020-02-17 01:25:00|10834.2|10833.3|10835.7|10834.8|10835.9|10835.2|10834|10833.3|216
1581903000000|2020-02-17 01:30:00|10835.6|10835|10836.8|10835.9|10837.2|10836.5|10835.6|10834.9|219
1581903300000|2020-02-17 01:35:00|10836.7|10836.1|10837.2|10836.3|10837.3|10836.6|10836.6|10835.8|190
1581903600000|2020-02-17 01:40:00|10837.3|10836.4|10837.9|10837|10838.1|10837.3|10836.8|10836.1|185
1581903900000|2020-02-17 01:45:00|10837.8|10836.9|10837.7|10837.1|10838.4|10837.6|10837.5|10836.9|185
1581904200000|2020-02-17 01:50:00|10837.8|10837.2|10838.1|10837.5|10838.6|10837.8|10837.8|10837|116
1581904500000|2020-02-17 01:55:00|10838|10837.4|10837|10836.4|10838.1|10837.5|10837|10836.3|155
1581904800000|2020-02-17 02:00:00|10836.9|10836.3|10837.2|10836.3|10837.4|10836.7|10836.4|10835.7|195
1581905100000|2020-02-17 02:05:00|10837.1|10836.2|10838.7|10838.1|10838.9|10838.2|10837|10836.2|177
1581905400000|2020-02-17 02:10:00|10838.6|10838|10839.3|10838.4|10839.4|10838.6|10838.6|10837.8|193
1581905700000|2020-02-17 02:15:00|10839.4|10838.5|10838.9|10838.3|10839.4|10838.5|10838.6|10837.8|211
1581906000000|2020-02-17 02:20:00|10839|10838.1|10838.6|10838|10839.2|10838.5|10838.5|10837.8|119
1581906300000|2020-02-17 02:25:00|10838.5|10837.9|10839.7|10839.1|10840.2|10839.4|10838.2|10837.6|225
1581906600000|2020-02-17 02:30:00|10839.8|10839.2|10840.1|10839.5|10840.6|10839.9|10839.7|10838.9|173
1581906900000|2020-02-17 02:35:00|10840|10839.4|10839.7|10838.8|10840.3|10839.5|10839.3|10838.6|129
1581907200000|2020-02-17 02:40:00|10839.8|10838.9|10840.3|10839.4|10840.4|10839.6|10839|10838.2|209
1581907500000|2020-02-17 02:45:00|10840.1|10839.5|10839.7|10839.1|10840.3|10839.6|10839.5|10838.8|138
1581907800000|2020-02-17 02:50:00|10839.9|10839|10840.1|10839.5|10840.6|10840|10839.7|10839|80
1581908100000|2020-02-17 02:55:00|10840.2|10839.6|10839.6|10839|10840.3|10839.6|10839.3|10838.6|124
1581908400000|2020-02-17 03:00:00|10839.7|10839.1|10838.5|10837.9|10839.8|10839.1|10838.5|10837.9|141
1581908700000|2020-02-17 03:05:00|10838.7|10837.8|10838.9|10838|10839.4|10838.6|10838.5|10837.8|206
1581909000000|2020-02-17 03:10:00|10838.8|10838.2|10838.6|10838|10839.3|10838.5|10838.5|10837.9|124
1581909300000|2020-02-17 03:15:00|10838.8|10837.9|10839.2|10838.6|10839.8|10839|10838.5|10837.8|137
1581909600000|2020-02-17 03:20:00|10839.1|10838.5|10838.7|10837.8|10839.4|10838.7|10838.5|10837.8|138
1581909900000|2020-02-17 03:25:00|10838.5|10837.9|10838.6|10837.7|10839.2|10838.4|10837.7|10836.9|193
1581910200000|2020-02-17 03:30:00|10838.3|10837.4|10839|10838.4|10839.3|10838.5|10838|10837.3|171
1581910500000|2020-02-17 03:35:00|10839.2|10838.3|10838.6|10837.7|10839.2|10838.4|10837.9|10837.2|143
1581910800000|2020-02-17 03:40:00|10838.4|10837.8|10838.7|10838.1|10838.9|10838.1|10838.2|10837.4|139
1581911100000|2020-02-17 03:45:00|10839|10838.3|10838.5|10837.6|10839.2|10838.5|10838.3|10837.6|213
1581911400000|2020-02-17 03:50:00|10838.6|10837.7|10838.6|10837.7|10839.1|10838.4|10838.4|10837.6|113
1581911700000|2020-02-17 03:55:00|10838.5|10837.9|10839.1|10838.2|10839.1|10838.4|10837.9|10837.3|161
1581912000000|2020-02-17 04:00:00|10839|10838.1|10839.2|10838.3|10839.2|10838.4|10838.5|10837.8|131
1581912300000|2020-02-17 04:05:00|10839.1|10838.2|10840.6|10840|10841.2|10840.5|10839|10838.2|178
1581912600000|2020-02-17 04:10:00|10840.8|10839.9|10840.7|10839.8|10840.9|10840|10839.9|10839|130
1581912900000|2020-02-17 04:15:00|10840.5|10839.9|10840.1|10839.5|10840.6|10840|10839.5|10838.8|126
1581913200000|2020-02-17 04:20:00|10840|10839.4|10838.8|10838.2|10840.2|10839.5|10838|10837.1|208
1581913500000|2020-02-17 04:25:00|10838.9|10838|10839.1|10838.5|10839.8|10839.1|10838.9|10838|165
1581913800000|2020-02-17 04:30:00|10839.3|10838.4|10839.5|10838.9|10840|10839.4|10838.5|10837.7|133
1581914100000|2020-02-17 04:35:00|10839.6|10839|10839.5|10838.6|10840.5|10839.8|10839.1|10838.3|146
1581914400000|2020-02-17 04:40:00|10839.6|10838.7|10839.6|10839|10839.9|10839.1|10838.8|10838.1|147
1581914700000|2020-02-17 04:45:00|10839.7|10839.1|10840|10839.4|10840.2|10839.4|10839.4|10838.7|92
1581915000000|2020-02-17 04:50:00|10839.8|10838.9|10838.9|10838.3|10840.2|10839.4|10838.9|10838.2|98
1581915300000|2020-02-17 04:55:00|10839|10838.4|10838.1|10837.5|10839.3|10838.6|10837.9|10837.2|170
1581915600000|2020-02-17 05:00:00|10838.3|10837.7|10838.6|10838|10839.2|10838.4|10838.3|10837.6|105
1581915900000|2020-02-17 05:05:00|10838.5|10837.9|10838.6|10838|10839.2|10838.4|10838.4|10837.7|136
1581916200000|2020-02-17 05:10:00|10838.5|10837.9|10839.6|10839|10840|10839.2|10838.5|10837.8|100
1581916500000|2020-02-17 05:15:00|10839.7|10839.1|10839.6|10839|10840.3|10839.5|10839.3|10838.6|109
1581916800000|2020-02-17 05:20:00|10839.5|10838.9|10839.9|10839.3|10840.1|10839.3|10839.3|10838.5|134
1581917100000|2020-02-17 05:25:00|10839.8|10839.2|10839.5|10838.6|10839.8|10839.2|10838.8|10838|144
1581917400000|2020-02-17 05:30:00|10839.3|10838.7|10839.1|10838.2|10839.3|10838.7|10838.8|10838|115
1581917700000|2020-02-17 05:35:00|10839.2|10838.3|10840|10839.4|10840.3|10839.6|10838.8|10837.9|125
1581918000000|2020-02-17 05:40:00|10840.1|10839.5|10839.7|10838.8|10840.2|10839.5|10839.5|10838.7|135
1581918300000|2020-02-17 05:45:00|10839.5|10838.9|10839.9|10839.3|10840.2|10839.5|10839|10838.3|125
1581918600000|2020-02-17 05:50:00|10840|10839.4|10840.9|10840.3|10841.4|10840.6|10839.9|10839.2|155
1581918900000|2020-02-17 05:55:00|10841|10840.4|10840.1|10839.2|10841.9|10841|10840|10839.2|236
1581919200000|2020-02-17 06:00:00|10840.2|10839.3|10840.3|10839.7|10841.1|10840.3|10839.5|10838.8|196
1581919500000|2020-02-17 06:05:00|10840.5|10839.6|10839.1|10838.5|10840.8|10840|10839.1|10838.4|170
1581919800000|2020-02-17 06:10:00|10839|10838.4|10838.5|10837.9|10839.1|10838.5|10838.2|10837.4|233
1581920100000|2020-02-17 06:15:00|10838.6|10837.6|10838.3|10837.7|10838.8|10838|10838|10837.3|189
1581920400000|2020-02-17 06:20:00|10838.4|10837.5|10838.6|10837.7|10839|10838.3|10838.1|10837.4|145
1581920700000|2020-02-17 06:25:00|10838.4|10837.8|10839.3|10838.4|10839.4|10838.7|10838.1|10837.4|248
1581921000000|2020-02-17 06:30:00|10839.1|10838.5|10838.7|10837.8|10839.4|10838.6|10837.9|10837.3|166
1581921300000|2020-02-17 06:35:00|10838.6|10837.7|10837.4|10836.8|10838.6|10837.9|10837.2|10836.4|228
1581921600000|2020-02-17 06:40:00|10837.3|10836.7|10836.9|10836.3|10837.6|10836.9|10836.3|10835.6|199
1581921900000|2020-02-17 06:45:00|10837|10836.1|10835.9|10835.3|10837.1|10836.3|10835.4|10834.8|142
1581922200000|2020-02-17 06:50:00|10836|10835.1|10835.4|10834.5|10836.1|10835.3|10834.4|10833.8|164
1581922500000|2020-02-17 06:55:00|10835.3|10834.7|10835.6|10835|10835.9|10835.2|10835|10834.2|137
1581922800000|2020-02-17 07:00:00|10835.8|10834.9|10836.9|10836.3|10837.1|10836.4|10835.6|10834.9|247
1581923100000|2020-02-17 07:05:00|10837|10836.4|10837|10836.4|10838.3|10837.6|10836.9|10836.2|239
1581923400000|2020-02-17 07:10:00|10836.8|10836.2|10837.4|10836.5|10837.8|10837.1|10836.2|10835.4|210
1581923700000|2020-02-17 07:15:00|10837.3|10836.7|10839|10838.1|10839.7|10839|10836.9|10836.2|258
1581924000000|2020-02-17 07:20:00|10839.1|10838.2|10838.9|10838|10839.6|10838.8|10838.4|10837.6|190
1581924300000|2020-02-17 07:25:00|10839|10838.1|10839.5|10838.9|10840.2|10839.5|10838.5|10837.7|271
1581924600000|2020-02-17 07:30:00|10839.3|10838.7|10838.8|10837.9|10839.5|10838.8|10838.3|10837.5|258
1581924900000|2020-02-17 07:35:00|10838.7|10838.1|10838.5|10837.9|10838.9|10838.1|10838.2|10837.5|241
1581925200000|2020-02-17 07:40:00|10838.6|10838|10838|10837.4|10839.7|10838.9|10837.8|10837.1|240
1581925500000|2020-02-17 07:45:00|10837.9|10837.3|10838.5|10837.9|10839.4|10838.6|10837.9|10837.2|244
1581925800000|2020-02-17 07:50:00|10838.6|10838|10840.9|10840|10841.3|10840.7|10838.6|10837.9|321
1581926100000|2020-02-17 07:55:00|10840.8|10840.2|10841.1|10840.5|10842.8|10842.1|10839.6|10839|419
1581926400000|2020-02-17 08:00:00|10841.2|10840.6|10840.8|10839.9|10841.6|10841|10838.9|10838|475
1581926700000|2020-02-17 08:05:00|10840.6|10840|10841.9|10841.3|10842|10841.3|10840.1|10839.5|389
1581927000000|2020-02-17 08:10:00|10842|10841.4|10840.3|10839.7|10842.4|10841.8|10839.9|10839.3|231
1581927300000|2020-02-17 08:15:00|10840.2|10839.6|10841.7|10841.1|10843|10842.2|10838.6|10838|381
1581927600000|2020-02-17 08:20:00|10841.8|10841.2|10839.3|10838.7|10841.9|10841.3|10838.7|10837.9|410
1581927900000|2020-02-17 08:25:00|10839.4|10838.5|10840.2|10839.6|10840.4|10839.8|10838.7|10837.9|346
1581928200000|2020-02-17 08:30:00|10840.1|10839.5|10839.2|10838.3|10840.6|10839.8|10838.8|10838.1|317
1581928500000|2020-02-17 08:35:00|10839.3|10838.4|10837.8|10837.2|10840.3|10839.6|10837.7|10837.1|298
1581928800000|2020-02-17 08:40:00|10837.7|10837.1|10839.8|10838.9|10840.4|10839.8|10837.7|10836.9|310
1581929100000|2020-02-17 08:45:00|10839.6|10839|10843.3|10842.7|10843.8|10843.2|10839|10838.4|308
1581929400000|2020-02-17 08:50:00|10843.2|10842.6|10844.6|10844|10844.8|10844.2|10842.5|10841.9|266
1581929700000|2020-02-17 08:55:00|10844.7|10844.1|10846.6|10846|10846.9|10846.2|10844.7|10844.1|281
1581930000000|2020-02-17 09:00:00|10846.4|10845.8|10847.5|10846.9|10848|10847.2|10845.6|10844.9|346
1581930300000|2020-02-17 09:05:00|10847.4|10846.8|10849|10848.4|10849.5|10848.9|10847.2|10846.6|395
1581930600000|2020-02-17 09:10:00|10849.1|10848.5|10850.1|10849.5|10851.5|10850.8|10848.3|10847.6|375
1581930900000|2020-02-17 09:15:00|10849.9|10849.3|10847.5|10846.9|10850.2|10849.4|10846.9|10846.3|302
1581931200000|2020-02-17 09:20:00|10847.7|10847.1|10845.8|10845.2|10848.3|10847.5|10845.4|10844.5|290
1581931500000|2020-02-17 09:25:00|10845.7|10845.1|10845.3|10844.7|10846.4|10845.7|10844.3|10843.5|298
1581931800000|2020-02-17 09:30:00|10845.2|10844.6|10846|10845.4|10847.2|10846.5|10844.1|10843.4|325
1581932100000|2020-02-17 09:35:00|10845.9|10845.3|10846.4|10845.8|10846.7|10845.9|10844.9|10844.3|276
1581932400000|2020-02-17 09:40:00|10846.5|10845.9|10844.3|10843.7|10846.6|10846|10843.1|10842.5|399
1581932700000|2020-02-17 09:45:00|10844.1|10843.5|10846|10845.4|10847.2|10846.5|10842.9|10842.2|400
1581933000000|2020-02-17 09:50:00|10846.1|10845.5|10845|10844.4|10846.5|10845.8|10845|10844.3|269
1581933300000|2020-02-17 09:55:00|10845.1|10844.5|10844.5|10843.9|10845.7|10845|10843.4|10842.8|244
1581933600000|2020-02-17 10:00:00|10844.6|10844|10844.2|10843.3|10844.8|10844.1|10842.9|10842.2|301
1581933900000|2020-02-17 10:05:00|10844.1|10843.5|10844.6|10844|10846.2|10845.6|10844.1|10843.5|211
1581934200000|2020-02-17 10:10:00|10844.4|10843.8|10845.7|10845.1|10846.5|10845.9|10844.4|10843.8|396
1581934500000|2020-02-17 10:15:00|10845.6|10845|10845.2|10844.6|10847.4|10846.5|10845|10844.4|319
1581934800000|2020-02-17 10:20:00|10845.3|10844.7|10846.3|10845.7|10847.7|10847.1|10845|10844.4|260
1581935100000|2020-02-17 10:25:00|10846.2|10845.6|10845.8|10845.2|10846.4|10845.8|10845.1|10844.5|238
1581935400000|2020-02-17 10:30:00|10845.9|10845.3|10846.2|10845.6|10846.3|10845.6|10844.5|10843.9|222
1581935700000|2020-02-17 10:35:00|10846.1|10845.5|10846.8|10846.2|10847.4|10846.6|10845.7|10845.1|252
1581936000000|2020-02-17 10:40:00|10846.9|10846.3|10847|10846.4|10847.9|10847.2|10846|10845.4|261
1581936300000|2020-02-17 10:45:00|10847.1|10846.5|10845.7|10845.1|10847.6|10846.9|10845.6|10844.9|270
1581936600000|2020-02-17 10:50:00|10845.6|10845|10846.2|10845.6|10847|10846.2|10845.6|10845|124
1581936900000|2020-02-17 10:55:00|10846.3|10845.7|10847.3|10846.7|10847.8|10847.1|10846.3|10845.5|136
1581937200000|2020-02-17 11:00:00|10847.2|10846.6|10845.6|10845|10847.5|10846.9|10845.4|10844.8|141
1581937500000|2020-02-17 11:05:00|10845.5|10844.9|10847.1|10846.5|10847.6|10847|10844.7|10843.9|363
1581937800000|2020-02-17 11:10:00|10847|10846.4|10846.1|10845.5|10848.5|10847.9|10844.6|10844|379
1581938100000|2020-02-17 11:15:00|10846.3|10845.4|10844.5|10843.6|10846.8|10846.1|10843.8|10843.1|362
1581938400000|2020-02-17 11:20:00|10844.6|10843.7|10842.6|10842|10844.7|10844|10842.4|10841.7|310
1581938700000|2020-02-17 11:25:00|10842.5|10841.9|10841.9|10841.3|10842.6|10842|10841.3|10840.6|248
1581939000000|2020-02-17 11:30:00|10841.8|10841.2|10841.4|10840.8|10841.8|10841.2|10839.9|10839.2|258
1581939300000|2020-02-17 11:35:00|10841.3|10840.7|10842|10841.4|10842.3|10841.6|10839.5|10838.9|273
1581939600000|2020-02-17 11:40:00|10842.1|10841.5|10841.3|10840.7|10843|10842.3|10841.2|10840.5|188
1581939900000|2020-02-17 11:45:00|10841.4|10840.8|10840.7|10840.1|10842.7|10842|10839.7|10839.1|257
1581940200000|2020-02-17 11:50:00|10840.6|10840|10839.5|10838.9|10841.3|10840.7|10839.5|10838.7|232
1581940500000|2020-02-17 11:55:00|10839.6|10839|10839.7|10838.8|10840.1|10839.3|10836.3|10835.7|430
1581940800000|2020-02-17 12:00:00|10839.6|10838.7|10840.3|10839.7|10841.1|10840.4|10838.5|10837.8|343
1581941100000|2020-02-17 12:05:00|10840.2|10839.6|10841.1|10840.2|10841.2|10840.5|10839.6|10838.9|339
1581941400000|2020-02-17 12:10:00|10841.2|10840.3|10841.7|10841.1|10841.8|10841.2|10840.7|10840|278
1581941700000|2020-02-17 12:15:00|10841.6|10841|10839.5|10838.9|10841.8|10841.1|10839|10838.4|256
1581942000000|2020-02-17 12:20:00|10839.6|10839|10841.6|10841|10842.4|10841.6|10839.5|10838.8|170
1581942300000|2020-02-17 12:25:00|10841.7|10841.1|10839|10838.4|10841.7|10841.1|10837.4|10836.8|320
1581942600000|2020-02-17 12:30:00|10838.9|10838.3|10839.1|10838.5|10840.2|10839.4|10838.3|10837.6|261
1581942900000|2020-02-17 12:35:00|10839.3|10838.7|10838.1|10837.5|10840|10839.4|10837.9|10837.2|329
1581943200000|2020-02-17 12:40:00|10838.2|10837.3|10838|10837.4|10838.7|10838|10837.1|10836.4|289
1581943500000|2020-02-17 12:45:00|10838.2|10837.3|10837.5|10836.9|10838.3|10837.6|10836.4|10835.8|281
1581943800000|2020-02-17 12:50:00|10837.6|10837|10836.6|10835.7|10838.3|10837.5|10836.6|10835.7|209
1581944100000|2020-02-17 12:55:00|10836.7|10835.8|10836.8|10836.2|10838.8|10838.1|10835.7|10834.9|465
1581944400000|2020-02-17 13:00:00|10836.9|10836|10834.8|10834.2|10838|10837.2|10834.7|10834.1|352
1581944700000|2020-02-17 13:05:00|10834.9|10834.3|10833.7|10833.1|10836.7|10836.1|10833.4|10832.7|306
1581945000000|2020-02-17 13:10:00|10833.9|10833.3|10835.6|10835|10835.8|10835.1|10832.4|10831.8|219
1581945300000|2020-02-17 13:15:00|10835.7|10835.1|10837.2|10836.6|10837.4|10836.8|10835.2|10834.6|190
1581945600000|2020-02-17 13:20:00|10837.1|10836.5|10838.1|10837.5|10838.1|10837.5|10837|10836.4|172
1581945900000|2020-02-17 13:25:00|10838.2|10837.6|10838.9|10838.3|10839.3|10838.7|10838.2|10837.5|137
1581946200000|2020-02-17 13:30:00|10839|10838.4|10838.2|10837.6|10839|10838.4|10837.4|10836.8|219
1581946500000|2020-02-17 13:35:00|10838.1|10837.5|10839.5|10838.9|10839.8|10839.1|10838.1|10837.5|165
1581946800000|2020-02-17 13:40:00|10839.4|10838.8|10841.1|10840.5|10841.1|10840.5|10838.8|10838.2|193
1581947100000|2020-02-17 13:45:00|10841|10840.4|10839.4|10838.8|10841.2|10840.5|10839.2|10838.4|174
1581947400000|2020-02-17 13:50:00|10839.3|10838.7|10838.2|10837.6|10839.6|10839|10837.6|10836.9|146
1581947700000|2020-02-17 13:55:00|10838.3|10837.7|10836.5|10835.9|10839|10838.3|10836.4|10835.8|261
1581948000000|2020-02-17 14:00:00|10836.4|10835.8|10836.5|10835.9|10838.1|10837.3|10835.4|10834.7|294
1581948300000|2020-02-17 14:05:00|10836.4|10835.8|10836.9|10836.3|10837.5|10836.8|10836.4|10835.8|191
1581948600000|2020-02-17 14:10:00|10836.8|10836.2|10837.4|10836.8|10839.9|10839|10836.3|10835.5|280
1581948900000|2020-02-17 14:15:00|10837.3|10836.7|10837|10836.4|10837.6|10837|10836.3|10835.6|172
1581949200000|2020-02-17 14:20:00|10836.8|10836.2|10836.8|10836.2|10840|10839.2|10836.5|10835.9|311
1581949500000|2020-02-17 14:25:00|10836.9|10836.3|10839|10838.4|10839|10838.4|10836.2|10835.5|237
1581949800000|2020-02-17 14:30:00|10839.1|10838.5|10837.9|10837|10839.3|10838.7|10837.4|10836.7|218
1581950100000|2020-02-17 14:35:00|10837.8|10837.2|10838.4|10837.8|10838.8|10838.1|10837.4|10836.7|250
1581950400000|2020-02-17 14:40:00|10838.5|10837.9|10839.4|10838.8|10839.5|10838.8|10838|10837.2|227
1581950700000|2020-02-17 14:45:00|10839.3|10838.7|10840.8|10840.2|10841.1|10840.4|10838.7|10838.1|219
1581951000000|2020-02-17 14:50:00|10840.9|10840.3|10839.6|10839|10841.8|10841.2|10839.3|10838.6|249
1581951300000|2020-02-17 14:55:00|10839.5|10838.9|10839.4|10838.8|10840.3|10839.6|10838.8|10838.1|233
1581951600000|2020-02-17 15:00:00|10839.3|10838.4|10839.4|10838.8|10840.4|10839.7|10839|10838.4|258
1581951900000|2020-02-17 15:05:00|10839.5|10838.9|10837|10836.4|10839.6|10838.9|10836.6|10836|223
1581952200000|2020-02-17 15:10:00|10837.1|10836.5|10836|10835.4|10838.1|10837.5|10836|10835.2|188
1581952500000|2020-02-17 15:15:00|10835.7|10835.1|10836.4|10835.8|10836.6|10836|10835.3|10834.7|183
1581952800000|2020-02-17 15:20:00|10836.5|10835.9|10835.1|10834.5|10836.5|10835.9|10833.9|10833.3|266
1581953100000|2020-02-17 15:25:00|10835|10834.4|10835.3|10834.7|10835.5|10834.8|10834.7|10834.1|160
1581953400000|2020-02-17 15:30:00|10835.4|10834.8|10836.7|10836.1|10837.6|10836.9|10835.3|10834.7|250
1581953700000|2020-02-17 15:35:00|10836.9|10836|10837.3|10836.7|10837.7|10836.9|10836.2|10835.6|190
1581954000000|2020-02-17 15:40:00|10837.2|10836.6|10836.5|10835.9|10837.8|10837.2|10836|10835.4|213
1581954300000|2020-02-17 15:45:00|10836.6|10836|10832|10831.4|10836.7|10836.1|10832|10831.4|211
1581954600000|2020-02-17 15:50:00|10831.9|10831.3|10833.5|10832.9|10834.1|10833.4|10831.9|10831.2|296
1581954900000|2020-02-17 15:55:00|10833.3|10832.7|10830|10829.4|10833.6|10833|10829.7|10829.1|505
1581955200000|2020-02-17 16:00:00|10830.2|10829.6|10830.5|10829.9|10831.6|10831|10829.5|10828.9|356
1581955500000|2020-02-17 16:05:00|10830.6|10830|10832.2|10831.6|10832.3|10831.7|10830.4|10829.8|204
1581955800000|2020-02-17 16:10:00|10832.3|10831.7|10833.1|10832.5|10834.1|10833.3|10832.1|10831.5|270
1581956100000|2020-02-17 16:15:00|10833.2|10832.6|10835.1|10834.5|10835.2|10834.5|10831.9|10831.3|250
1581956400000|2020-02-17 16:20:00|10835|10834.4|10835.9|10835.3|10836|10835.3|10834.3|10833.6|189
1581956700000|2020-02-17 16:25:00|10836.1|10835.5|10836.4|10835.8|10836.7|10836|10835.7|10835|187
1581957000000|2020-02-17 16:30:00|10836.6|10835.7|10835.9|10835.3|10836.6|10836|10833.5|10832.9|212
1581957300000|2020-02-17 16:35:00|10835.8|10835.2|10834.8|10834.2|10835.9|10835.3|10834.6|10833.9|150
1581957600000|2020-02-17 16:40:00|10834.7|10834.1|10834.6|10834|10835.2|10834.5|10834.1|10833.4|185
1581957900000|2020-02-17 16:45:00|10834.3|10833.7|10836|10835.4|10836.4|10835.7|10834|10833.4|184
1581958200000|2020-02-17 16:50:00|10836.1|10835.5|10837|10836.1|10837.7|10836.9|10836|10835.2|192
1581958500000|2020-02-17 16:55:00|10836.8|10836.2|10838|10837.1|10838.4|10837.7|10836.7|10835.9|205
1581958800000|2020-02-17 17:00:00|10837.9|10837|10839.1|10838.2|10839.2|10838.4|10836.9|10836.1|255
1581959100000|2020-02-17 17:05:00|10839|10838.4|10839|10838.1|10840.4|10839.7|10838.8|10838.1|285
1581959400000|2020-02-17 17:10:00|10838.9|10838.4|10838.2|10837.6|10839.2|10838.5|10837.9|10837.2|237
1581959700000|2020-02-17 17:15:00|10838.1|10837.3|10836.6|10835.7|10838.4|10837.6|10836.6|10835.7|241
1581960000000|2020-02-17 17:20:00|10836.7|10835.8|10835.7|10835.1|10836.7|10835.9|10835.3|10834.5|183
1581960300000|2020-02-17 17:25:00|10835.8|10835.2|10837|10836.4|10837.3|10836.5|10835.2|10834.5|211
1581960600000|2020-02-17 17:30:00|10837.1|10836.2|10836.4|10835.5|10837.2|10836.4|10836|10835.2|181
1581960900000|2020-02-17 17:35:00|10836.5|10835.6|10836.3|10835.4|10836.6|10835.9|10835.6|10834.8|175
1581961200000|2020-02-17 17:40:00|10836.1|10835.5|10834.9|10834.3|10836.2|10835.5|10834.5|10833.8|221
1581961500000|2020-02-17 17:45:00|10835|10834.1|10834.3|10833.4|10835|10834.2|10833.9|10833.1|150
1581961800000|2020-02-17 17:50:00|10834.2|10833.3|10833.7|10832.8|10834.3|10833.6|10832.9|10832.2|158
1581962100000|2020-02-17 17:55:00|10833.5|10832.6|10832.6|10831.7|10833.5|10832.7|10832.2|10831.5|191
1581962400000|2020-02-17 18:00:00|10832.7|10831.8|10833.8|10832.9|10835.3|10834.3|10831.4|10830.5|372
1581962700000|2020-02-17 18:05:00|10833.7|10832.8|10834.9|10834|10835.5|10834.6|10833.7|10832.8|307
1581963000000|2020-02-17 18:10:00|10835|10834.1|10834.9|10834|10835.6|10834.7|10834.8|10833.7|126
1581963300000|2020-02-17 18:15:00|10835|10834.1|10834.7|10833.8|10835.1|10834.2|10834.1|10833.2|177
1581963600000|2020-02-17 18:20:00|10834.6|10833.7|10833.7|10832.8|10834.7|10833.8|10833.6|10832.7|75
1581963900000|2020-02-17 18:25:00|10833.8|10832.9|10832.3|10831.4|10834|10833.1|10832.3|10831.4|99
1581964200000|2020-02-17 18:30:00|10832.4|10831.5|10831.9|10831|10832.4|10831.5|10830.7|10829.8|131
1581964500000|2020-02-17 18:35:00|10831.8|10830.9|10833|10832.1|10833.8|10832.9|10831.8|10830.9|159
1581964800000|2020-02-17 18:40:00|10833.1|10832.2|10832.9|10832|10833.6|10832.7|10831.6|10830.7|209
1581965100000|2020-02-17 18:45:00|10833|10832.1|10833|10832.1|10833.1|10832.2|10832.8|10831.9|58
1581965400000|2020-02-17 18:50:00|10833.1|10832.2|10833.8|10832.9|10834.3|10833.4|10832.9|10832|162
1581965700000|2020-02-17 18:55:00|10833.7|10833.1|10833.5|10832.6|10834.6|10833.9|10833.1|10832.2|301
1581966000000|2020-02-17 19:00:00|10833.6|10832.7|10833.5|10832.9|10834.5|10833.8|10833|10832.2|250
1581966300000|2020-02-17 19:05:00|10833.6|10833|10832|10831.4|10834.5|10833.5|10831.5|10830.7|338
1581966600000|2020-02-17 19:10:00|10832.1|10831.1|10834.2|10833.3|10835.1|10833.9|10832.1|10831.1|579
1581966900000|2020-02-17 19:15:00|10834.1|10833.2|10834.5|10833.6|10834.8|10833.8|10834|10833|247
1581967200000|2020-02-17 19:20:00|10834.2|10833.5|10834.3|10833.4|10834.9|10834.2|10834|10833|188
1581967500000|2020-02-17 19:25:00|10834.2|10833.3|10834.4|10833.5|10834.8|10833.9|10834|10833.1|147
1581967800000|2020-02-17 19:30:00|10834.5|10833.7|10834.6|10833.7|10834.8|10833.8|10834.1|10832.9|230
1581968100000|2020-02-17 19:35:00|10834.8|10833.8|10834.5|10833.6|10834.8|10833.9|10834.2|10833.2|172
1581968400000|2020-02-17 19:40:00|10834.3|10833.5|10834.4|10833.8|10835.1|10834.4|10833.8|10832.9|283
1581968700000|2020-02-17 19:45:00|10834.6|10833.7|10834.6|10834|10834.9|10834|10834|10833.1|180
1581969000000|2020-02-17 19:50:00|10834.8|10833.9|10834.4|10833.5|10835|10834.2|10834.1|10833.2|112
1581969300000|2020-02-17 19:55:00|10834.5|10833.6|10834.5|10833.6|10836.5|10835.3|10834|10833.2|421
1581969600000|2020-02-17 20:00:00|10834.4|10833.5|10834.2|10833.6|10835.3|10834|10833.8|10833.1|325
1581969900000|2020-02-17 20:05:00|10834.1|10833.5|10834.6|10833.7|10834.9|10834|10834.1|10833.4|176
1581970200000|2020-02-17 20:10:00|10834.7|10833.8|10834.5|10833.6|10835.4|10834.6|10833.9|10833.1|321
1581970500000|2020-02-17 20:15:00|10834.3|10833.7|10834.7|10833.8|10835.1|10834.2|10833.9|10833.1|283
1581970800000|2020-02-17 20:20:00|10834.5|10833.9|10834.2|10833.3|10835.1|10834|10834|10833|190
1581971100000|2020-02-17 20:25:00|10834.3|10833.4|10834.4|10833.5|10834.9|10834|10833.9|10832.9|231
1581971400000|2020-02-17 20:30:00|10834.1|10833.4|10834.5|10833.5|10835|10833.9|10834.1|10833.2|160
1581971700000|2020-02-17 20:35:00|10834.6|10833.7|10832.6|10832|10834.8|10833.9|10832.5|10831.4|265
1581972000000|2020-02-17 20:40:00|10832.5|10831.9|10832.4|10831.5|10833.2|10832.3|10832.1|10831.4|126
1581972300000|2020-02-17 20:45:00|10832|10831.4|10833.9|10833.3|10834.7|10833.6|10832|10831.3|372
1581972600000|2020-02-17 20:50:00|10834.1|10833.2|10834.1|10833|10835|10833.5|10833.7|10832.5|222
1581972900000|2020-02-17 20:55:00|10833.8|10833.1|10833.8|10833.2|10835.4|10834|10833|10832.2|778
1581973200000|2020-02-17 21:00:00|10834|10833.1|10833.7|10832.8|10834.3|10833.4|10832.7|10831.9|342
1581973500000|2020-02-17 21:05:00|10833.6|10832.7|10834.2|10832.8|10834.7|10833.5|10833.5|10831.8|277
1581973800000|2020-02-17 21:10:00|10834.1|10832.9|10835.8|10833.7|10837.3|10834.8|10833.5|10832.3|738
1581974100000|2020-02-17 21:15:00|10836|10833.8|10835.6|10834|10837.6|10835.8|10834.8|10832.6|457
1581974400000|2020-02-17 21:20:00|10835.7|10833.9|10835.7|10834.4|10838.7|10834.9|10835|10832.3|574
1581974700000|2020-02-17 21:25:00|10835.9|10834.2|10836.1|10834.9|10838|10835.3|10835.4|10832.7|247
1581975000000|2020-02-17 21:30:00|10836.2|10834.8|10836.1|10834.1|10837.7|10835.2|10835.2|10832.7|210
1581975300000|2020-02-17 21:35:00|10836.4|10834.2|10837.4|10833.6|10838|10835.4|10834.1|10830.4|447
1581975600000|2020-02-17 21:40:00|10837.5|10833.3|10837.6|10833.8|10837.8|10834.9|10836.4|10832.3|470
1581975900000|2020-02-17 21:45:00|10837.4|10834.1|10837.3|10833.3|10837.8|10834.7|10836.4|10832.6|497
1581976200000|2020-02-17 21:50:00|10837.2|10833.2|10837.8|10833.7|10838.9|10835.4|10835.7|10832.4|560
1581976500000|2020-02-17 21:55:00|10837.9|10833.6|10838|10834|10840.7|10836.5|10834.8|10830.9|561
1581976800000|2020-02-17 22:00:00|10837.9|10833.9|10835.2|10833.2|10838.1|10834.1|10835.2|10832.1|70
1581977100000|2020-02-17 22:05:00|10837.4|10832.4|10838.2|10833.7|10838.6|10833.9|10834.1|10831|460
1581977400000|2020-02-17 22:10:00|10838.1|10833.6|10838.1|10833.5|10838.8|10835.6|10835.8|10832.8|462
1581977700000|2020-02-17 22:15:00|10838.3|10833.6|10836.6|10833.2|10838.5|10834.7|10835.8|10832.7|333
1581978000000|2020-02-17 22:20:00|10836.7|10833.1|10838.9|10833.9|10839|10835.2|10835.6|10832.7|377
1581978300000|2020-02-17 22:25:00|10838.4|10834.1|10838.3|10835.6|10839.1|10836.1|10835.2|10832.8|385
1581978600000|2020-02-17 22:30:00|10838.2|10835.7|10837.7|10832.7|10838.9|10836.2|10836.8|10832.2|478
1581978900000|2020-02-17 22:35:00|10837.6|10832.6|10837.5|10834.8|10838.4|10835.1|10835.9|10831.8|1004
1581979200000|2020-02-17 22:40:00|10837.7|10834.6|10838.2|10836.7|10839.5|10836.8|10837.2|10833.8|471
1581979500000|2020-02-17 22:45:00|10837.8|10836.6|10838.2|10836.7|10838.9|10837.1|10837.8|10836.2|310
1581979800000|2020-02-17 22:50:00|10838.4|10836.4|10838.5|10836.7|10839.1|10837.1|10837.6|10836|352
1581980100000|2020-02-17 22:55:00|10838.4|10836.8|10837.9|10836.2|10838.8|10836.9|10837.6|10836.1|296
1581980400000|2020-02-17 23:00:00|10837.6|10836.5|10836.8|10835.9|10838.7|10836.6|10835.6|10833.6|538
1581980700000|2020-02-17 23:05:00|10836.7|10835.8|10837.1|10836.2|10837.3|10836.4|10836.1|10835.1|255
1581981000000|2020-02-17 23:10:00|10837.2|10836.3|10837.1|10836.2|10837.6|10836.5|10836.6|10835.6|260
1581981300000|2020-02-17 23:15:00|10837|10836.1|10836.6|10835.7|10837.3|10836.4|10836.5|10835.6|105
1581981600000|2020-02-17 23:20:00|10836.7|10835.8|10836.1|10835.2|10837.2|10836.4|10835.7|10834.8|124
1581981900000|2020-02-17 23:25:00|10836|10835.1|10836.7|10835.8|10836.9|10836|10836|10835.1|77
1581982200000|2020-02-17 23:30:00|10836.8|10835.9|10836.7|10835.8|10837.1|10836.2|10836.6|10835.7|66
1581982500000|2020-02-17 23:35:00|10836.9|10836|10836.7|10835.8|10837.3|10836.4|10836.6|10835.7|78
1581982800000|2020-02-17 23:40:00|10836.8|10835.9|10835.7|10834.8|10836.8|10836|10835.6|10834.7|126
1581983100000|2020-02-17 23:45:00|10835.8|10834.9|10837|10836.1|10837.1|10836.2|10835.7|10834.8|81
1581983400000|2020-02-17 23:50:00|10837.1|10836.2|10837.1|10836.2|10837.2|10836.3|10836.8|10835.9|89
1581983700000|2020-02-17 23:55:00|10837.2|10836.3|10837.2|10836.3|10837.7|10836.8|10836.9|10836|150
1581984000000|2020-02-18 00:00:00|10837.1|10836.2|10833.6|10832.7|10837.3|10836.6|10833.6|10832.7|363
1581984300000|2020-02-18 00:05:00|10833.5|10832.6|10833.6|10833|10835.3|10834.6|10833|10832.3|267
1581984600000|2020-02-18 00:10:00|10833.7|10833.1|10831.6|10830.7|10833.8|10833.1|10831.1|10830.4|357
1581984900000|2020-02-18 00:15:00|10831.7|10830.8|10830.5|10829.6|10833.1|10832.3|10830.4|10829.6|339
1581985200000|2020-02-18 00:20:00|10830.4|10829.5|10830.5|10829.9|10830.7|10830|10828.7|10828|380
1581985500000|2020-02-18 00:25:00|10830.6|10830|10832.4|10831.8|10832.7|10832|10830.6|10830|223
1581985800000|2020-02-18 00:30:00|10832.1|10831.5|10831.9|10831.3|10832.3|10831.6|10830.6|10829.9|396
1581986100000|2020-02-18 00:35:00|10832|10831.1|10832.1|10831.2|10832.2|10831.4|10830.9|10830.2|256
1581986400000|2020-02-18 00:40:00|10832.2|10831.3|10830.2|10829.6|10832.2|10831.4|10829.6|10828.8|306
1581986700000|2020-02-18 00:45:00|10830.3|10829.4|10829.9|10829.3|10830.7|10830|10829.8|10829|229
1581987000000|2020-02-18 00:50:00|10830|10829.1|10828.2|10827.3|10830.1|10829.3|10825.5|10824.6|430
1581987300000|2020-02-18 00:55:00|10828|10827.4|10826.3|10825.7|10828|10827.4|10826.3|10825.6|449
1581987600000|2020-02-18 01:00:00|10826.4|10825.8|10828.9|10828|10829|10828.3|10826|10825.3|460
1581987900000|2020-02-18 01:05:00|10828.8|10828.2|10828|10827.4|10828.8|10828.2|10826.8|10826.1|420
1581988200000|2020-02-18 01:10:00|10828.1|10827.5|10828.2|10827.3|10829.3|10828.5|10827.7|10826.9|303
1581988500000|2020-02-18 01:15:00|10828.1|10827.2|10827.5|10826.9|10829.2|10828.5|10827.5|10826.9|317
1581988800000|2020-02-18 01:20:00|10827.6|10827|10827.4|10826.8|10828.3|10827.5|10827.3|10826.6|215
1581989100000|2020-02-18 01:25:00|10827.5|10826.9|10827.7|10827.1|10828.1|10827.5|10826.9|10826.2|209
1581989400000|2020-02-18 01:30:00|10827.9|10827|10826.7|10825.8|10828.1|10827.4|10826.4|10825.7|315
1581989700000|2020-02-18 01:35:00|10826.6|10825.7|10826.6|10825.7|10827.2|10826.5|10826.2|10825.4|266
1581990000000|2020-02-18 01:40:00|10826.5|10825.6|10824.4|10823.8|10826.7|10825.9|10823.4|10822.5|383
1581990300000|2020-02-18 01:45:00|10824.5|10823.9|10826.6|10826|10826.9|10826.1|10824.4|10823.7|301
1581990600000|2020-02-18 01:50:00|10826.5|10825.9|10827.6|10827|10827.7|10827|10826.4|10825.6|246
1581990900000|2020-02-18 01:55:00|10827.5|10826.9|10828|10827.4|10828.3|10827.7|10827.4|10826.6|125
1581991200000|2020-02-18 02:00:00|10828.1|10827.5|10827|10826.4|10828.1|10827.5|10826.8|10826.1|238
1581991500000|2020-02-18 02:05:00|10827.1|10826.5|10827.5|10826.9|10828.2|10827.4|10826.6|10825.9|194
1581991800000|2020-02-18 02:10:00|10827.6|10827|10827.1|10826.5|10828.1|10827.3|10826.9|10826.2|186
1581992100000|2020-02-18 02:15:00|10827|10826.4|10826|10825.4|10827.6|10826.8|10825.3|10824.6|214
1581992400000|2020-02-18 02:20:00|10825.9|10825.3|10825|10824.1|10826.1|10825.4|10823.9|10823|311
1581992700000|2020-02-18 02:25:00|10824.8|10824.2|10825.1|10824.5|10825.7|10824.9|10824.6|10823.9|209
1581993000000|2020-02-18 02:30:00|10825.2|10824.6|10825.5|10824.9|10825.7|10825|10824.4|10823.6|258
1581993300000|2020-02-18 02:35:00|10825.7|10824.8|10826.4|10825.8|10827|10826.3|10825.4|10824.8|236
1581993600000|2020-02-18 02:40:00|10826.6|10825.7|10828.3|10827.4|10828.3|10827.5|10826.1|10825.4|285
1581993900000|2020-02-18 02:45:00|10828.1|10827.5|10828.4|10827.5|10829.2|10828.5|10827.9|10827.2|261
1581994200000|2020-02-18 02:50:00|10828.3|10827.4|10828.9|10828|10829.1|10828.4|10828|10827.2|183
1581994500000|2020-02-18 02:55:00|10828.8|10828.2|10828.6|10828|10829.7|10829|10828.6|10827.9|282
1581994800000|2020-02-18 03:00:00|10828.5|10827.9|10830.3|10829.4|10830.8|10830.1|10828.4|10827.7|325
1581995100000|2020-02-18 03:05:00|10830.4|10829.5|10831.6|10831|10832.2|10831.5|10830.1|10829.3|200
1581995400000|2020-02-18 03:10:00|10831.7|10831.1|10832.9|10832.3|10833.3|10832.6|10831.4|10830.7|230
1581995700000|2020-02-18 03:15:00|10833|10832.4|10833.6|10833|10834.3|10833.6|10832.9|10832.2|170
1581996000000|2020-02-18 03:20:00|10833.5|10832.9|10833|10832.4|10833.6|10833|10832.5|10831.7|170
1581996300000|2020-02-18 03:25:00|10833.1|10832.5|10832.4|10831.8|10833.1|10832.5|10832.3|10831.6|155
1581996600000|2020-02-18 03:30:00|10832.3|10831.5|10833.3|10832.4|10833.7|10833|10832.1|10831.3|166
1581996900000|2020-02-18 03:35:00|10833.2|10832.3|10833.5|10832.9|10833.8|10833|10833|10832.3|131
1581997200000|2020-02-18 03:40:00|10833.4|10832.8|10832.6|10831.7|10833.7|10832.9|10832.3|10831.6|169
1581997500000|2020-02-18 03:45:00|10832.4|10831.8|10832.5|10831.9|10832.6|10831.9|10831.4|10830.7|155
1581997800000|2020-02-18 03:50:00|10832.6|10832|10833.7|10832.8|10834.5|10833.7|10832.4|10831.6|243
1581998100000|2020-02-18 03:55:00|10833.6|10833|10833|10832.1|10833.8|10833|10832.8|10832.1|136
1581998400000|2020-02-18 04:00:00|10832.9|10832.3|10832.4|10831.8|10833.2|10832.4|10832.3|10831.6|193
1581998700000|2020-02-18 04:05:00|10832.5|10831.6|10833|10832.1|10833|10832.3|10832.3|10831.5|104
1581999000000|2020-02-18 04:10:00|10832.9|10832.3|10832.9|10832.3|10833.6|10832.8|10832.6|10831.8|178
1581999300000|2020-02-18 04:15:00|10833.1|10832.2|10833.2|10832.3|10833.6|10832.7|10832.9|10832.1|110
1581999600000|2020-02-18 04:20:00|10833.1|10832.2|10832.4|10831.8|10833.3|10832.6|10831.9|10831.2|158
1581999900000|2020-02-18 04:25:00|10832.3|10831.7|10832.9|10832.3|10833.2|10832.4|10832.1|10831.4|119
1582000200000|2020-02-18 04:30:00|10832.8|10832.2|10832.5|10831.6|10833.1|10832.4|10832.4|10831.6|131
1582000500000|2020-02-18 04:35:00|10832.3|10831.7|10832.1|10831.2|10832.6|10831.7|10831.8|10831.1|122
1582000800000|2020-02-18 04:40:00|10831.9|10831.3|10830.9|10830.3|10832.1|10831.4|10830.9|10830.3|134
1582001100000|2020-02-18 04:45:00|10831|10830.1|10831.1|10830.2|10831.1|10830.5|10830.4|10829.7|136
1582001400000|2020-02-18 04:50:00|10830.9|10830.3|10831|10830.1|10831.7|10830.9|10830.7|10829.9|147
1582001700000|2020-02-18 04:55:00|10831.1|10830.2|10830.4|10829.8|10831.4|10830.6|10830.4|10829.7|107
1582002000000|2020-02-18 05:00:00|10830.5|10829.9|10830.9|10830.3|10831.2|10830.6|10830.5|10829.9|156
1582002300000|2020-02-18 05:05:00|10830.8|10830.2|10831.6|10830.7|10831.6|10830.9|10830.4|10829.7|155
1582002600000|2020-02-18 05:10:00|10831.5|10830.6|10832.3|10831.7|10832.6|10831.9|10831.4|10830.6|132
1582002900000|2020-02-18 05:15:00|10832.4|10831.8|10830.9|10830.3|10832.8|10832|10830.7|10830|211
1582003200000|2020-02-18 05:20:00|10830.8|10830.2|10831.3|10830.7|10832.1|10831.3|10830.4|10829.7|167
1582003500000|2020-02-18 05:25:00|10831.7|10830.8|10832|10831.1|10832.5|10831.7|10831.4|10830.6|124
1582003800000|2020-02-18 05:30:00|10831.8|10831.2|10832|10831.4|10832.1|10831.5|10831.2|10830.5|126
1582004100000|2020-02-18 05:35:00|10832.1|10831.5|10831.9|10831.3|10832.5|10831.8|10831.8|10831.1|59
1582004400000|2020-02-18 05:40:00|10831.8|10831.2|10831.9|10831.3|10832.2|10831.5|10831.8|10831.1|63
1582004700000|2020-02-18 05:45:00|10832|10831.4|10831.5|10830.9|10832.1|10831.4|10831.5|10830.7|104
1582005000000|2020-02-18 05:50:00|10831.6|10831|10831.5|10830.9|10832.1|10831.4|10831.4|10830.6|99
1582005300000|2020-02-18 05:55:00|10831.6|10831|10831.6|10831|10832.3|10831.5|10831.5|10830.8|230
1582005600000|2020-02-18 06:00:00|10831.5|10830.9|10834.5|10833.9|10835.2|10834.4|10831.5|10830.9|268
1582005900000|2020-02-18 06:05:00|10834.6|10834|10836.5|10835.9|10836.6|10835.9|10834.4|10833.7|266
1582006200000|2020-02-18 06:10:00|10836.4|10835.8|10835.1|10834.5|10837.2|10836.6|10835.1|10834.4|167
1582006500000|2020-02-18 06:15:00|10835|10834.1|10835|10834.4|10835.6|10834.8|10834.1|10833.4|202
1582006800000|2020-02-18 06:20:00|10834.9|10834.3|10834.5|10833.9|10835.6|10834.8|10833.8|10833.2|187
1582007100000|2020-02-18 06:25:00|10834.6|10834|10835.1|10834.2|10835.2|10834.6|10834.2|10833.6|186
1582007400000|2020-02-18 06:30:00|10835|10834.1|10833|10832.1|10835.5|10834.8|10832.6|10832|300
1582007700000|2020-02-18 06:35:00|10832.9|10832.3|10832.1|10831.5|10833|10832.3|10832.1|10831.2|200
1582008000000|2020-02-18 06:40:00|10832.2|10831.6|10831.4|10830.8|10832.4|10831.7|10831.1|10830.4|204
1582008300000|2020-02-18 06:45:00|10831.5|10830.9|10831.6|10831|10832|10831.3|10831.1|10830.3|166
1582008600000|2020-02-18 06:50:00|10831.8|10830.9|10831.5|10830.6|10832.6|10831.9|10831.3|10830.6|241
1582008900000|2020-02-18 06:55:00|10831.4|10830.8|10830.5|10829.6|10832.3|10831.6|10828.9|10828.1|369
1582009200000|2020-02-18 07:00:00|10830.3|10829.4|10831.3|10830.7|10833.2|10832.5|10830.2|10829.4|575
1582009500000|2020-02-18 07:05:00|10831.4|10830.4|10833.7|10833.1|10834.1|10833.3|10831.3|10830.4|395
1582009800000|2020-02-18 07:10:00|10833.8|10833.2|10835.1|10834.5|10835.2|10834.5|10833|10832.4|298
1582010100000|2020-02-18 07:15:00|10835|10834.4|10837.2|10836.3|10837.3|10836.6|10834|10833.3|499
1582010400000|2020-02-18 07:20:00|10837.3|10836.4|10836.6|10836|10837.3|10836.7|10835.4|10834.6|398
1582010700000|2020-02-18 07:25:00|10836.5|10835.9|10835.7|10835.1|10836.6|10836|10834.2|10833.4|378
1582011000000|2020-02-18 07:30:00|10835.8|10834.9|10835.3|10834.7|10837.8|10836.9|10834.7|10833.9|544
1582011300000|2020-02-18 07:35:00|10835.4|10834.8|10837.8|10836.9|10837.8|10837.1|10835|10834.2|369
1582011600000|2020-02-18 07:40:00|10837.6|10837|10836.5|10835.9|10837.7|10837|10835.9|10835.2|352
1582011900000|2020-02-18 07:45:00|10836.4|10835.8|10835.4|10834.8|10836.4|10835.8|10834.8|10834.2|351
1582012200000|2020-02-18 07:50:00|10835.3|10834.7|10835.6|10835|10837.1|10836.5|10834.5|10833.8|338
1582012500000|2020-02-18 07:55:00|10835.7|10834.8|10833.4|10832.8|10835.7|10834.9|10833.4|10832.7|444
1582012800000|2020-02-18 08:00:00|10833.6|10832.7|10831.8|10831.2|10833.6|10832.8|10831.5|10830.8|415
1582013100000|2020-02-18 08:05:00|10831.6|10831|10835.3|10834.4|10835.6|10834.7|10827.7|10827|663
1582013400000|2020-02-18 08:10:00|10835.4|10834.5|10829|10828.4|10835.7|10834.9|10826.9|10826.2|852
1582013700000|2020-02-18 08:15:00|10828.9|10828.3|10829|10828.4|10830|10829.3|10827|10826.3|630
1582014000000|2020-02-18 08:20:00|10828.9|10828.3|10830.6|10829.7|10831.4|10830.7|10827.9|10827.2|525
1582014300000|2020-02-18 08:25:00|10830.8|10829.9|10829.8|10829.2|10831.1|10830.4|10828.9|10828.1|441
1582014600000|2020-02-18 08:30:00|10829.9|10829|10829.2|10828.6|10830.3|10829.7|10827.9|10827.1|488
1582014900000|2020-02-18 08:35:00|10829.3|10828.7|10826.3|10825.7|10829.8|10829.2|10825.4|10824.6|406
1582015200000|2020-02-18 08:40:00|10826.2|10825.6|10828.1|10827.5|10829.1|10828.4|10825.9|10825.3|470
1582015500000|2020-02-18 08:45:00|10828.2|10827.3|10827.3|10826.7|10829.6|10829|10827.2|10826.6|348
1582015800000|2020-02-18 08:50:00|10827.4|10826.8|10826.8|10826.2|10828.4|10827.7|10826.3|10825.6|433
1582016100000|2020-02-18 08:55:00|10826.7|10826.1|10826.8|10826.2|10827.1|10826.3|10825.3|10824.6|414
1582016400000|2020-02-18 09:00:00|10826.9|10826.3|10828.1|10827.2|10828.6|10827.8|10824.9|10824.3|549
1582016700000|2020-02-18 09:05:00|10828.2|10827.3|10830.1|10829.5|10831|10830.3|10828.1|10827.3|468
1582017000000|2020-02-18 09:10:00|10830.3|10829.4|10829.7|10829.1|10830.5|10829.9|10828.4|10827.6|439
1582017300000|2020-02-18 09:15:00|10829.8|10829.2|10830.7|10830.1|10831.9|10831.2|10829.8|10829.1|513
1582017600000|2020-02-18 09:20:00|10830.6|10830|10830.5|10829.6|10831.1|10830.4|10829.1|10828.3|385
1582017900000|2020-02-18 09:25:00|10830.3|10829.7|10830.1|10829.2|10831.4|10830.8|10829.6|10829|376
1582018200000|2020-02-18 09:30:00|10830|10829.1|10829|10828.4|10830.8|10830.2|10828.2|10827.5|427
1582018500000|2020-02-18 09:35:00|10829.1|10828.5|10829.4|10828.8|10831|10830.4|10828.6|10827.9|382
1582018800000|2020-02-18 09:40:00|10829.5|10828.9|10828.7|10828.1|10830.4|10829.8|10828.5|10827.9|247
1582019100000|2020-02-18 09:45:00|10828.6|10828|10829.8|10829.2|10830.5|10829.9|10828.6|10828|263
1582019400000|2020-02-18 09:50:00|10829.9|10829.3|10828.3|10827.7|10830|10829.4|10826.9|10826.3|301
1582019700000|2020-02-18 09:55:00|10828.2|10827.6|10828.2|10827.1|10829.1|10828.5|10827.6|10826.8|332
1582020000000|2020-02-18 10:00:00|10828.1|10827.2|10825.1|10824.5|10828.5|10827.3|10821.9|10821|857
1582020300000|2020-02-18 10:05:00|10825|10824.4|10827|10826.4|10828.2|10827.6|10824.8|10824.1|456
1582020600000|2020-02-18 10:10:00|10826.9|10826.3|10822.5|10821.9|10828.1|10827.4|10822.4|10821.7|418
1582020900000|2020-02-18 10:15:00|10822.4|10821.8|10825.9|10825.3|10825.9|10825.3|10822.2|10821.6|375
1582021200000|2020-02-18 10:20:00|10826|10825.4|10828.2|10827.6|10829|10828.4|10825.9|10825.3|422
1582021500000|2020-02-18 10:25:00|10828.3|10827.7|10824.2|10823.6|10828.3|10827.7|10824.1|10823.5|601
1582021800000|2020-02-18 10:30:00|10824.3|10823.7|10827.9|10827|10837.6|10836.7|10822.9|10822.3|778
1582022100000|2020-02-18 10:35:00|10827.8|10826.9|10830.2|10829.6|10834.1|10833.2|10827.3|10826.4|887
1582022400000|2020-02-18 10:40:00|10830.3|10829.7|10833.3|10832.7|10834|10833.3|10827.7|10826.9|737
1582022700000|2020-02-18 10:45:00|10833.4|10832.8|10829.9|10829.3|10833.7|10833|10829.2|10828.4|659
1582023000000|2020-02-18 10:50:00|10830|10829.4|10832.9|10832.3|10834.1|10833.5|10829.7|10828.9|509
1582023300000|2020-02-18 10:55:00|10833.1|10832.2|10827.1|10826.5|10834.5|10833.9|10826.6|10825.8|654
1582023600000|2020-02-18 11:00:00|10827.3|10826.4|10829.3|10828.7|10830.7|10830.1|10827.3|10826.4|487
1582023900000|2020-02-18 11:05:00|10829.4|10828.8|10833.9|10833.3|10834.1|10833.4|10828.5|10827.8|369
1582024200000|2020-02-18 11:10:00|10833.8|10833.2|10834.3|10833.7|10835.3|10834.6|10833.2|10832.6|348
1582024500000|2020-02-18 11:15:00|10834.6|10833.8|10834.6|10834|10836.3|10835.6|10833.7|10832.9|386
1582024800000|2020-02-18 11:20:00|10834.7|10834.1|10833.6|10833|10835.2|10834.5|10833.4|10832.8|250
1582025100000|2020-02-18 11:25:00|10833.7|10833.1|10834|10833.4|10834.2|10833.6|10832.1|10831.4|360
1582025400000|2020-02-18 11:30:00|10833.9|10833.3|10832.3|10831.7|10834|10833.3|10829.3|10828.7|351
1582025700000|2020-02-18 11:35:00|10832.2|10831.6|10833.6|10833|10833.9|10833.3|10832.2|10831.6|275
1582026000000|2020-02-18 11:40:00|10833.7|10833.1|10830.6|10829.7|10834.4|10833.8|10829.9|10829.2|321
1582026300000|2020-02-18 11:45:00|10830.7|10829.8|10829.1|10828.5|10830.7|10829.9|10828.2|10827.4|322
1582026600000|2020-02-18 11:50:00|10828.9|10828.3|10828|10827.4|10829.4|10828.8|10827.7|10826.9|358
1582026900000|2020-02-18 11:55:00|10827.8|10827.2|10824.8|10824.2|10828.1|10827.4|10824.8|10824.1|441
1582027200000|2020-02-18 12:00:00|10824.9|10824.3|10823.5|10822.9|10825.4|10824.7|10822.5|10821.9|439
1582027500000|2020-02-18 12:05:00|10823.6|10823|10823.6|10823|10825.3|10824.6|10822.5|10821.8|278
1582027800000|2020-02-18 12:10:00|10823.8|10823.2|10822.2|10821.6|10824|10823.4|10820.7|10820|402
1582028100000|2020-02-18 12:15:00|10822.3|10821.7|10821.9|10821.3|10823.7|10823|10820.9|10820.2|529
1582028400000|2020-02-18 12:20:00|10822|10821.4|10819.6|10819|10823.4|10822.7|10817.6|10817|444
1582028700000|2020-02-18 12:25:00|10819.5|10818.9|10818.7|10818.1|10819.8|10819.1|10817.5|10816.9|401
1582029000000|2020-02-18 12:30:00|10818.8|10817.9|10815.1|10814.5|10819.6|10818.8|10814.4|10813.6|385
1582029300000|2020-02-18 12:35:00|10815|10814.4|10816.3|10815.7|10816.4|10815.8|10812.8|10812.2|549
1582029600000|2020-02-18 12:40:00|10816.2|10815.6|10816.1|10815.5|10817.5|10816.9|10815.7|10815|358
1582029900000|2020-02-18 12:45:00|10816.2|10815.6|10817.2|10816.6|10817.9|10817.3|10815.2|10814.6|340
1582030200000|2020-02-18 12:50:00|10817.1|10816.5|10815.1|10814.5|10817.7|10817.1|10814.6|10814|276
1582030500000|2020-02-18 12:55:00|10815.2|10814.6|10814.6|10814|10816.3|10815.6|10814.3|10813.5|414
1582030800000|2020-02-18 13:00:00|10814.5|10813.9|10817.1|10816.5|10817.3|10816.7|10814.3|10813.6|430
1582031100000|2020-02-18 13:05:00|10817.2|10816.6|10815.5|10814.9|10817.2|10816.6|10815|10814.3|309
1582031400000|2020-02-18 13:10:00|10815.6|10814.7|10815.8|10815.2|10816.7|10816.1|10814.9|10814.2|351
1582031700000|2020-02-18 13:15:00|10815.7|10815.1|10811.7|10810.8|10816.1|10815.4|10811.2|10810.6|441
1582032000000|2020-02-18 13:20:00|10811.4|10810.9|10811.6|10811|10813.6|10813|10811.4|10810.7|454
1582032300000|2020-02-18 13:25:00|10811.7|10811.1|10813.1|10812.2|10813.9|10813.1|10811.5|10810.8|483
1582032600000|2020-02-18 13:30:00|10813.3|10812.4|10797.5|10796.6|10813.6|10812.9|10796.9|10796|1044
1582032900000|2020-02-18 13:35:00|10797.6|10796.7|10798.2|10797.6|10798.5|10797.8|10793.9|10793|1283
1582033200000|2020-02-18 13:40:00|10798.3|10797.7|10802.3|10801.7|10802.7|10802.1|10797.5|10796.8|751
1582033500000|2020-02-18 13:45:00|10802.5|10801.9|10799.5|10798.9|10803.2|10802.6|10798.3|10797.7|640
1582033800000|2020-02-18 13:50:00|10799.6|10799|10802.9|10802.3|10803.3|10802.6|10799.6|10799|470
1582034100000|2020-02-18 13:55:00|10802.8|10802.2|10802.6|10802|10803.8|10803|10801.6|10801|374
1582034400000|2020-02-18 14:00:00|10802.7|10802.1|10799|10798.1|10803.1|10802.5|10798.2|10797.3|579
1582034700000|2020-02-18 14:05:00|10799.1|10798.2|10794.3|10793.7|10799.1|10798.3|10793.8|10793|554
1582035000000|2020-02-18 14:10:00|10794.5|10793.9|10792.4|10791.8|10796.2|10795.5|10791|10790.2|512
1582035300000|2020-02-18 14:15:00|10792.5|10791.9|10788.5|10787.6|10792.9|10792.3|10785.8|10785.2|690
1582035600000|2020-02-18 14:20:00|10788.4|10787.8|10792.4|10791.8|10792.9|10792.3|10787.9|10787.3|639
1582035900000|2020-02-18 14:25:00|10792.5|10791.9|10793.8|10793.2|10795|10794.4|10791.3|10790.6|573
1582036200000|2020-02-18 14:30:00|10793.6|10793|10797.3|10796.7|10798|10797.2|10792.1|10791.5|700
1582036500000|2020-02-18 14:35:00|10797.2|10796.6|10799.1|10798.5|10800|10799.3|10796.6|10796|662
1582036800000|2020-02-18 14:40:00|10799.4|10798.8|10798.6|10798|10801.1|10800.4|10798.3|10797.7|689
1582037100000|2020-02-18 14:45:00|10798.7|10798.1|10796.4|10795.8|10798.8|10798.2|10794.5|10793.9|412
1582037400000|2020-02-18 14:50:00|10796.5|10795.9|10803.5|10802.6|10803.7|10803.1|10796.4|10795.6|647
1582037700000|2020-02-18 14:55:00|10803.4|10802.8|10808.4|10807.5|10808.5|10807.9|10802.4|10801.6|630
1582038000000|2020-02-18 15:00:00|10808.3|10807.4|10816.9|10816.3|10817.2|10816.4|10808.1|10807.2|742
1582038300000|2020-02-18 15:05:00|10817.2|10816.6|10814.7|10813.8|10818.3|10817.5|10814.2|10813.3|817
1582038600000|2020-02-18 15:10:00|10814.5|10813.9|10811.6|10811|10815.1|10814.3|10811.6|10810.9|575
1582038900000|2020-02-18 15:15:00|10811.5|10810.9|10815|10814.4|10815.2|10814.5|10809.9|10809.3|555
1582039200000|2020-02-18 15:20:00|10814.9|10814.3|10815|10814.4|10816.6|10816|10813.6|10813|402
1582039500000|2020-02-18 15:25:00|10814.9|10814.3|10817.6|10817|10817.9|10817.2|10812.4|10811.8|480
1582039800000|2020-02-18 15:30:00|10817.5|10816.9|10814.6|10814|10817.5|10816.9|10813.1|10812.5|614
1582040100000|2020-02-18 15:35:00|10814.7|10814.1|10820.2|10819.6|10820.8|10820|10814.6|10814|595
1582040400000|2020-02-18 15:40:00|10820.3|10819.7|10818.1|10817.5|10820.3|10819.7|10816.5|10815.9|468
1582040700000|2020-02-18 15:45:00|10817.9|10817.3|10819.2|10818.6|10820.1|10819.4|10815.5|10814.9|538
1582041000000|2020-02-18 15:50:00|10819.1|10818.5|10819.2|10818.6|10819.8|10819.2|10816.4|10815.8|420
1582041300000|2020-02-18 15:55:00|10819.4|10818.8|10823.2|10822.6|10826.5|10825.7|10819.4|10818.8|1109
1582041600000|2020-02-18 16:00:00|10823.3|10822.4|10822|10821.4|10823.4|10822.8|10820.4|10819.8|764
1582041900000|2020-02-18 16:05:00|10822.1|10821.5|10821.3|10820.7|10824.5|10823.9|10820.8|10820.2|597
1582042200000|2020-02-18 16:10:00|10821.4|10820.8|10821.4|10820.8|10824.1|10823.4|10820.9|10820.3|417
1582042500000|2020-02-18 16:15:00|10821.5|10820.9|10818.9|10818.3|10821.8|10821.1|10818.6|10817.9|619
1582042800000|2020-02-18 16:20:00|10819|10818.4|10820|10819.4|10821.4|10820.7|10817.4|10816.5|477
1582043100000|2020-02-18 16:25:00|10820.1|10819.5|10818.6|10818|10820.3|10819.7|10817|10816.4|473
1582043400000|2020-02-18 16:30:00|10818.4|10817.8|10814.5|10813.9|10818.5|10817.9|10814.3|10813.6|501
1582043700000|2020-02-18 16:35:00|10814.6|10814|10813|10812.4|10815.7|10815|10812.7|10811.9|512
1582044000000|2020-02-18 16:40:00|10813.1|10812.5|10813.7|10813.1|10814.5|10813.9|10812.3|10811.6|304
1582044300000|2020-02-18 16:45:00|10813.6|10813|10814|10813.4|10814.7|10814.1|10813.2|10812.6|317
1582044600000|2020-02-18 16:50:00|10813.9|10813.3|10814.2|10813.6|10814.6|10813.9|10812.6|10811.9|228
1582044900000|2020-02-18 16:55:00|10814.3|10813.4|10815|10814.4|10816|10815.3|10813.1|10812.5|388
1582045200000|2020-02-18 17:00:00|10815.1|10814.5|10814.1|10813.5|10815.2|10814.6|10814|10813.3|275
1582045500000|2020-02-18 17:05:00|10814|10813.4|10812.1|10811.5|10815.1|10814.4|10811.8|10811.2|284
1582045800000|2020-02-18 17:10:00|10812.2|10811.6|10812|10811.4|10812.3|10811.6|10810.4|10809.7|368
1582046100000|2020-02-18 17:15:00|10812.1|10811.5|10812.1|10811.5|10812.4|10811.7|10810.9|10810.2|233
1582046400000|2020-02-18 17:20:00|10812|10811.4|10811.5|10810.9|10812.2|10811.6|10811.3|10810.7|211
1582046700000|2020-02-18 17:25:00|10811.6|10811|10809.4|10808.8|10811.6|10811|10809.3|10808.7|279
1582047000000|2020-02-18 17:30:00|10809.5|10808.6|10806.1|10805.5|10809.5|10808.9|10805.9|10805.3|384
1582047300000|2020-02-18 17:35:00|10806|10805.4|10805.1|10804.5|10806.3|10805.6|10803|10802.4|343
1582047600000|2020-02-18 17:40:00|10805.2|10804.6|10804.3|10803.7|10805.3|10804.7|10803.9|10803.2|289
1582047900000|2020-02-18 17:45:00|10804.2|10803.6|10805.9|10805|10806.1|10805.4|10804|10803.3|216
1582048200000|2020-02-18 17:50:00|10805.8|10805.2|10804.5|10803.9|10806.4|10805.8|10804.4|10803.8|201
1582048500000|2020-02-18 17:55:00|10804.4|10803.8|10804.6|10804|10805.2|10804.6|10803.5|10802.8|262
1582048800000|2020-02-18 18:00:00|10804.5|10803.9|10802.9|10802|10804.8|10804|10802.5|10801.7|346
1582049100000|2020-02-18 18:05:00|10803.1|10802.2|10801.2|10800.6|10803.3|10802.6|10801|10800.2|227
1582049400000|2020-02-18 18:10:00|10801.3|10800.7|10802.3|10801.7|10803.3|10802.6|10801.2|10800.6|302
1582049700000|2020-02-18 18:15:00|10802.2|10801.6|10802.7|10802.1|10802.8|10802.2|10801.4|10800.8|187
1582050000000|2020-02-18 18:20:00|10802.8|10801.9|10802.9|10802|10803.5|10802.9|10802.2|10801.6|172
1582050300000|2020-02-18 18:25:00|10802.7|10802.1|10802.7|10802.1|10803.6|10803|10802.5|10801.8|259
1582050600000|2020-02-18 18:30:00|10802.8|10802.2|10803.1|10802.5|10803.9|10803.2|10801.9|10801.3|227
1582050900000|2020-02-18 18:35:00|10803.2|10802.6|10802.4|10801.8|10803.8|10803.2|10802.3|10801.6|143
1582051200000|2020-02-18 18:40:00|10802.3|10801.7|10803.9|10803|10804|10803.2|10802.3|10801.6|181
1582051500000|2020-02-18 18:45:00|10803.8|10802.9|10802.4|10801.8|10804.5|10803.8|10802.3|10801.6|230
1582051800000|2020-02-18 18:50:00|10802.5|10801.9|10802.1|10801.5|10803|10802.4|10802|10801.3|203
1582052100000|2020-02-18 18:55:00|10802.2|10801.6|10800.4|10799.8|10802.5|10801.9|10799.9|10799.3|261
1582052400000|2020-02-18 19:00:00|10800.5|10799.9|10799.7|10799.1|10801|10800.4|10799.6|10799|204
1582052700000|2020-02-18 19:05:00|10799.8|10799.2|10801.3|10800.7|10801.5|10800.8|10799.4|10798.8|179
1582053000000|2020-02-18 19:10:00|10801.2|10800.6|10801.2|10800.6|10802.3|10801.6|10801|10800.4|211
1582053300000|2020-02-18 19:15:00|10801.3|10800.7|10798.8|10798.2|10801.6|10800.9|10798.7|10797.9|262
1582053600000|2020-02-18 19:20:00|10798.7|10798.1|10799.1|10798.5|10799.6|10798.9|10798.1|10797.5|275
1582053900000|2020-02-18 19:25:00|10799.2|10798.6|10799.3|10798.7|10800.5|10799.9|10799.1|10798.4|244
1582054200000|2020-02-18 19:30:00|10799.5|10798.9|10798.3|10797.7|10799.8|10799.2|10798|10797.4|206
1582054500000|2020-02-18 19:35:00|10798.2|10797.6|10795.5|10794.9|10798.4|10797.7|10795.5|10794.9|267
1582054800000|2020-02-18 19:40:00|10795.6|10795|10794.7|10794.1|10795.8|10795.1|10793.4|10792.7|391
1582055100000|2020-02-18 19:45:00|10794.6|10794|10794.8|10794.2|10795.1|10794.5|10793.3|10792.7|252
1582055400000|2020-02-18 19:50:00|10794.9|10794.3|10795.8|10795.2|10796.4|10795.7|10794.9|10794.3|204
1582055700000|2020-02-18 19:55:00|10795.7|10795.1|10794.3|10793.7|10796.3|10795.7|10793.9|10793.3|305
1582056000000|2020-02-18 20:00:00|10794.2|10793.6|10796.8|10796.2|10797.3|10796.7|10793.9|10793.2|237
1582056300000|2020-02-18 20:05:00|10796.9|10796.3|10796.3|10795.7|10797|10796.3|10796.2|10795.5|121
1582056600000|2020-02-18 20:10:00|10796.2|10795.6|10796.2|10795.3|10796.3|10795.7|10795.5|10794.8|166
1582056900000|2020-02-18 20:15:00|10795.9|10795.2|10793.2|10792.6|10795.9|10795.3|10792.7|10791.9|270
1582057200000|2020-02-18 20:20:00|10793.1|10792.5|10792.6|10792|10793.3|10792.6|10792.2|10791.6|162
1582057500000|2020-02-18 20:25:00|10792.5|10791.9|10791.4|10790.8|10793|10792.3|10791.3|10790.5|149
1582057800000|2020-02-18 20:30:00|10791.5|10790.9|10792.2|10791.6|10792.9|10792.2|10791.3|10790.4|188
1582058100000|2020-02-18 20:35:00|10792.3|10791.7|10795|10794.1|10795|10794.3|10791.9|10791.1|253
1582058400000|2020-02-18 20:40:00|10794.9|10794|10793.4|10792.8|10795|10794.1|10792.6|10791.9|203
1582058700000|2020-02-18 20:45:00|10793.6|10792.7|10794.1|10793.5|10794.7|10794|10793.2|10792.4|148
1582059000000|2020-02-18 20:50:00|10794|10793.4|10794.3|10793.7|10795|10794.3|10793.7|10792.9|219
1582059300000|2020-02-18 20:55:00|10794.4|10793.8|10796.3|10795.7|10796.9|10796.3|10794.2|10793.5|359
1582059600000|2020-02-18 21:00:00|10795.9|10795.3|10795.8|10795.2|10795.9|10795.3|10794.6|10793.9|207
1582059900000|2020-02-18 21:05:00|10795.7|10795.1|10796.2|10795.3|10796.4|10795.7|10795.7|10795|110
1582060200000|2020-02-18 21:10:00|10796.3|10795.4|10794.9|10794.3|10796.6|10795.8|10794.7|10793.8|195
1582060500000|2020-02-18 21:15:00|10795.1|10794.2|10794|10793.1|10795.4|10794.6|10793|10792.3|125
1582060800000|2020-02-18 21:20:00|10793.9|10793|10794|10793.4|10794.1|10793.4|10793.5|10792.8|85
1582061100000|2020-02-18 21:25:00|10793.9|10793.3|10792.9|10792|10794.1|10793.4|10792.4|10791.7|136
1582061400000|2020-02-18 21:30:00|10793|10792.1|10792.1|10791.2|10793|10792.2|10791.8|10791|126
1582061700000|2020-02-18 21:35:00|10792|10791.1|10791.3|10790.4|10792|10791.2|10790.4|10789.6|294
1582062000000|2020-02-18 21:40:00|10791.4|10790.5|10790.6|10789.7|10791.4|10790.7|10790.3|10789.5|169
1582062300000|2020-02-18 21:45:00|10790.4|10789.5|10792.7|10791.8|10794|10793.1|10790.3|10789.4|216
1582062600000|2020-02-18 21:50:00|10792.8|10791.9|10793.3|10792.4|10793.7|10792.8|10792.4|10791.5|164
1582062900000|2020-02-18 21:55:00|10793.4|10792.5|10792.9|10790.8|10793.5|10792.6|10791.2|10789.7|308
1582063200000|2020-02-18 22:00:00|10792.8|10790.7|10792.2|10790.7|10793.4|10791.5|10791.3|10790.3|74
1582063500000|2020-02-18 22:05:00|10792.7|10790.6|10793.6|10792.2|10793.8|10792.5|10792.4|10790.2|230
1582063800000|2020-02-18 22:10:00|10793.5|10792.1|10794|10792.5|10795|10794|10793.1|10791.7|424
1582064100000|2020-02-18 22:15:00|10793.9|10792.4|10794|10792.1|10794.4|10792.7|10793.5|10791.7|399
1582064400000|2020-02-18 22:20:00|10794.1|10792|10794.3|10792.6|10795.1|10793.7|10793.3|10791.6|485
1582064700000|2020-02-18 22:25:00|10794.2|10792.7|10794.5|10793.2|10795.1|10793.5|10794.1|10792.3|457
1582065000000|2020-02-18 22:30:00|10794.6|10793.1|10794.6|10793.2|10795.1|10793.6|10794.1|10791.9|378
1582065300000|2020-02-18 22:35:00|10794.5|10793.1|10795.5|10794.2|10795.8|10794.4|10794.5|10793.1|290
1582065600000|2020-02-18 22:40:00|10795.4|10794.1|10795.8|10794.3|10795.8|10794.5|10795.1|10794|289
1582065900000|2020-02-18 22:45:00|10795.7|10794.4|10796|10794.8|10797.6|10795.1|10794.8|10793.6|585
1582066200000|2020-02-18 22:50:00|10795.9|10794.7|10795.7|10794.4|10796|10794.8|10795.3|10794.2|304
1582066500000|2020-02-18 22:55:00|10795.6|10794.5|10795.5|10794.1|10797.5|10795.1|10795.4|10794|615
1582066800000|2020-02-18 23:00:00|10795.7|10794.2|10794.6|10793.7|10796.2|10794.4|10793.4|10791.7|741
1582067100000|2020-02-18 23:05:00|10794.5|10793.6|10795.7|10794.8|10796.2|10794.8|10794.4|10793.4|329
1582067400000|2020-02-18 23:10:00|10795.6|10794.7|10795.3|10794.3|10796.2|10794.9|10793.9|10792.9|311
1582067700000|2020-02-18 23:15:00|10795.2|10794.2|10795.6|10794.7|10795.8|10794.9|10795|10794.1|190
1582068000000|2020-02-18 23:20:00|10795.7|10794.8|10796.1|10795.2|10796.3|10795.4|10795.3|10794.6|113
1582068300000|2020-02-18 23:25:00|10796|10795.1|10796.3|10795.4|10796.7|10795.8|10796|10795.1|111
1582068600000|2020-02-18 23:30:00|10796.5|10795.6|10796.2|10795.3|10796.6|10795.7|10796.1|10795.2|82
1582068900000|2020-02-18 23:35:00|10796.1|10795.2|10797.1|10796.2|10797.2|10796.3|10796.1|10795.2|135
1582069200000|2020-02-18 23:40:00|10797|10796.1|10797.1|10796.2|10797.7|10797|10797|10796.1|117
1582069500000|2020-02-18 23:45:00|10796.9|10796.3|10796.6|10795.7|10797.1|10796.3|10796.3|10795.5|124
1582069800000|2020-02-18 23:50:00|10796.5|10795.6|10796.2|10795.6|10797|10796.2|10795.8|10795|167
1582070100000|2020-02-18 23:55:00|10796|10795.1|10795.2|10794.6|10796|10795.2|10794.8|10794|153
1582070400000|2020-02-19 00:00:00|10795.3|10794.7|10794|10793.1|10795.3|10794.7|10793.3|10792.4|334
1582070700000|2020-02-19 00:05:00|10793.8|10793.2|10794.3|10793.7|10794.8|10794.1|10793.7|10793|196
1582071000000|2020-02-19 00:10:00|10794.5|10793.6|10794.9|10794.3|10795.1|10794.4|10794.2|10793.5|185
1582071300000|2020-02-19 00:15:00|10795|10794.4|10795.3|10794.7|10795.5|10794.8|10794.6|10793.9|211
1582071600000|2020-02-19 00:20:00|10795.4|10794.8|10795.9|10795|10796.1|10795.3|10795.3|10794.5|119
1582071900000|2020-02-19 00:25:00|10796|10795.1|10796.4|10795.5|10797.2|10796.3|10795.6|10794.9|269
1582072200000|2020-02-19 00:30:00|10796.2|10795.6|10797.1|10796.2|10797.5|10796.7|10796.2|10795.5|153
1582072500000|2020-02-19 00:35:00|10797|10796.1|10796.7|10795.8|10797|10796.2|10796.4|10795.6|109
1582072800000|2020-02-19 00:40:00|10796.5|10795.9|10797.1|10796.2|10797.2|10796.4|10796.5|10795.7|141
1582073100000|2020-02-19 00:45:00|10797.2|10796.3|10797.6|10796.7|10798.1|10797.3|10796.9|10796.2|163
1582073400000|2020-02-19 00:50:00|10797.7|10796.8|10799.6|10798.7|10799.7|10798.9|10797.5|10796.7|281
1582073700000|2020-02-19 00:55:00|10799.7|10798.8|10798.6|10797.7|10799.9|10799.2|10798.2|10797.5|316
1582074000000|2020-02-19 01:00:00|10798.7|10797.8|10798.7|10798.1|10799.8|10799.1|10798.1|10797.4|259
1582074300000|2020-02-19 01:05:00|10798.8|10797.9|10799|10798.1|10799.7|10799|10798.3|10797.6|324
1582074600000|2020-02-19 01:10:00|10799.1|10798.2|10798|10797.1|10799.3|10798.5|10797.9|10797.1|206
1582074900000|2020-02-19 01:15:00|10797.8|10796.9|10800.1|10799.2|10800.2|10799.5|10797.7|10796.9|277
1582075200000|2020-02-19 01:20:00|10800|10799.1|10801|10800.4|10801.2|10800.5|10799.5|10798.7|277
1582075500000|2020-02-19 01:25:00|10801.1|10800.5|10800.7|10800.1|10802.6|10801.7|10800.3|10799.7|249
1582075800000|2020-02-19 01:30:00|10800.8|10800.2|10803.2|10802.3|10803.2|10802.5|10800.8|10800.1|269
1582076100000|2020-02-19 01:35:00|10803.1|10802.2|10803.4|10802.5|10803.9|10803.2|10802.9|10802.2|249
1582076400000|2020-02-19 01:40:00|10803.5|10802.6|10803.3|10802.7|10803.9|10803.2|10802.6|10801.8|276
1582076700000|2020-02-19 01:45:00|10803.2|10802.6|10803.7|10803.1|10804.1|10803.3|10802.8|10802|175
1582077000000|2020-02-19 01:50:00|10803.8|10802.9|10803.5|10802.9|10804.2|10803.4|10803.2|10802.5|236
1582077300000|2020-02-19 01:55:00|10803.4|10802.8|10802.3|10801.7|10804.2|10803.5|10802|10801.3|209
1582077600000|2020-02-19 02:00:00|10802.4|10801.8|10800.6|10799.7|10803.3|10802.6|10800.3|10799.6|282
1582077900000|2020-02-19 02:05:00|10800.7|10799.8|10802.5|10801.9|10802.6|10801.9|10800.4|10799.7|200
1582078200000|2020-02-19 02:10:00|10802.6|10802|10803.1|10802.5|10803.4|10802.7|10802.4|10801.7|244
1582078500000|2020-02-19 02:15:00|10803.2|10802.6|10801.9|10801.3|10803.3|10802.6|10801.8|10801.1|343
1582078800000|2020-02-19 02:20:00|10801.8|10801.2|10801.5|10800.9|10802.6|10801.9|10801.4|10800.7|185
1582079100000|2020-02-19 02:25:00|10801.7|10800.8|10800.6|10800|10802.7|10802|10800.6|10799.9|195
1582079400000|2020-02-19 02:30:00|10800.7|10800.1|10800|10799.4|10801.1|10800.4|10799.3|10798.7|201
1582079700000|2020-02-19 02:35:00|10800.1|10799.5|10800.1|10799.2|10800.2|10799.6|10799.4|10798.6|219
1582080000000|2020-02-19 02:40:00|10800|10799.4|10800|10799.1|10800.3|10799.5|10799.3|10798.6|215
1582080300000|2020-02-19 02:45:00|10799.9|10799.3|10799.4|10798.8|10800.2|10799.5|10799.4|10798.6|117
1582080600000|2020-02-19 02:50:00|10799.5|10798.6|10799.5|10798.6|10799.7|10799|10798.9|10798.2|103
1582080900000|2020-02-19 02:55:00|10799.4|10798.8|10799.3|10798.7|10800.1|10799.3|10799.1|10798.4|179
1582081200000|2020-02-19 03:00:00|10799.4|10798.8|10799.6|10799|10800|10799.3|10799|10798.2|126
1582081500000|2020-02-19 03:05:00|10799.5|10798.9|10799.5|10798.6|10800|10799.2|10799.3|10798.6|116
1582081800000|2020-02-19 03:10:00|10799.4|10798.8|10800.7|10799.8|10800.8|10800.1|10799.3|10798.5|152
1582082100000|2020-02-19 03:15:00|10800.6|10799.7|10802|10801.4|10802.3|10801.5|10800.1|10799.3|223
1582082400000|2020-02-19 03:20:00|10802.2|10801.3|10802.1|10801.2|10802.2|10801.5|10801.5|10800.8|121
1582082700000|2020-02-19 03:25:00|10801.9|10801.3|10801.9|10801.3|10802.2|10801.4|10801.5|10800.7|149
1582083000000|2020-02-19 03:30:00|10802|10801.4|10801.7|10800.8|10802.1|10801.4|10800.6|10799.9|137
1582083300000|2020-02-19 03:35:00|10801.8|10800.9|10801|10800.4|10802.1|10801.4|10800.9|10800.2|102
1582083600000|2020-02-19 03:40:00|10801.2|10800.3|10800.7|10799.8|10801.7|10800.9|10800.5|10799.7|163
1582083900000|2020-02-19 03:45:00|10800.5|10799.9|10800.5|10799.9|10800.8|10800|10800.4|10799.7|70
1582084200000|2020-02-19 03:50:00|10800.6|10799.7|10800|10799.4|10800.9|10800|10800|10799.2|82
1582084500000|2020-02-19 03:55:00|10799.9|10799.3|10799.4|10798.8|10800|10799.3|10798.9|10798.2|149
1582084800000|2020-02-19 04:00:00|10799.3|10798.7|10798.9|10798|10799.5|10798.8|10798.7|10798|85
1582085100000|2020-02-19 04:05:00|10798.8|10797.9|10799.4|10798.8|10799.5|10798.8|10798.4|10797.7|183
1582085400000|2020-02-19 04:10:00|10799.3|10798.7|10798.8|10798.2|10799.6|10798.9|10798.7|10798|153
1582085700000|2020-02-19 04:15:00|10798.9|10798|10798.3|10797.4|10799.4|10798.7|10798.1|10797.3|180
1582086000000|2020-02-19 04:20:00|10798.2|10797.6|10798.2|10797.6|10798.4|10797.7|10798|10797.4|64
1582086300000|2020-02-19 04:25:00|10798.1|10797.5|10798.7|10798.1|10799.1|10798.3|10798.1|10797.5|91
1582086600000|2020-02-19 04:30:00|10798.8|10798.2|10798.7|10798.1|10799|10798.2|10798|10797.3|95
1582086900000|2020-02-19 04:35:00|10798.8|10798.2|10797.9|10797.3|10799|10798.3|10797.9|10797.1|137
1582087200000|2020-02-19 04:40:00|10798.1|10797.2|10796.6|10796|10798.1|10797.4|10796.6|10795.9|138
1582087500000|2020-02-19 04:45:00|10796.5|10795.9|10796.5|10795.9|10797|10796.3|10796.3|10795.6|141
1582087800000|2020-02-19 04:50:00|10796.6|10796|10796.3|10795.7|10797|10796.2|10796.1|10795.4|129
1582088100000|2020-02-19 04:55:00|10796.4|10795.8|10797.8|10796.9|10798|10797.2|10796.3|10795.6|161
1582088400000|2020-02-19 05:00:00|10797.7|10797.1|10797.9|10797.3|10798.1|10797.3|10797.2|10796.5|138
1582088700000|2020-02-19 05:05:00|10797.8|10797.2|10798|10797.1|10798.1|10797.4|10797.5|10796.6|105
1582089000000|2020-02-19 05:10:00|10797.9|10797.3|10796.9|10796|10798.1|10797.3|10796.6|10795.9|112
1582089300000|2020-02-19 05:15:00|10797|10796.1|10796.5|10795.9|10797.1|10796.3|10796.3|10795.6|181
1582089600000|2020-02-19 05:20:00|10796.6|10796|10796.4|10795.8|10797|10796.3|10796.3|10795.5|90
1582089900000|2020-02-19 05:25:00|10796.5|10795.6|10796.4|10795.8|10796.7|10796|10796.3|10795.6|82
1582090200000|2020-02-19 05:30:00|10796.5|10795.9|10796.5|10795.9|10796.7|10796|10796.3|10795.6|126
1582090500000|2020-02-19 05:35:00|10796.6|10796|10796.4|10795.8|10796.8|10796.2|10796.3|10795.5|98
1582090800000|2020-02-19 05:40:00|10796.5|10795.6|10795.8|10795.2|10796.6|10795.9|10795.8|10795|125
1582091100000|2020-02-19 05:45:00|10795.9|10795.3|10795.9|10795.3|10796.1|10795.4|10795.8|10795|83
1582091400000|2020-02-19 05:50:00|10795.8|10795.2|10795.3|10794.4|10796|10795.3|10795.2|10794.4|115
1582091700000|2020-02-19 05:55:00|10795.4|10794.5|10795.9|10795.3|10796.1|10795.4|10794.7|10794|306
1582092000000|2020-02-19 06:00:00|10795.8|10795.2|10793.7|10793.1|10795.9|10795.3|10793.7|10793|167
1582092300000|2020-02-19 06:05:00|10793.8|10793.2|10793.4|10792.5|10793.9|10793.2|10793|10792.3|163
1582092600000|2020-02-19 06:10:00|10793.3|10792.4|10794|10793.1|10794|10793.3|10791.8|10791.1|246
1582092900000|2020-02-19 06:15:00|10793.9|10793|10793.8|10792.9|10794|10793.4|10792.8|10792|260
1582093200000|2020-02-19 06:20:00|10793.7|10792.8|10795|10794.4|10795.2|10794.5|10793.5|10792.7|190
1582093500000|2020-02-19 06:25:00|10795.1|10794.5|10796|10795.1|10796.1|10795.3|10794|10793.3|223
1582093800000|2020-02-19 06:30:00|10795.6|10795|10795.6|10795|10796.7|10796|10795.1|10794.3|275
1582094100000|2020-02-19 06:35:00|10795.7|10795.1|10796.6|10796|10796.8|10796.1|10795.7|10795.1|128
1582094400000|2020-02-19 06:40:00|10796.7|10796.1|10797|10796.4|10797.3|10796.6|10796.4|10795.7|157
1582094700000|2020-02-19 06:45:00|10797.1|10796.5|10798.1|10797.5|10798.6|10797.9|10797|10796.4|137
1582095000000|2020-02-19 06:50:00|10798|10797.4|10797.1|10796.5|10799|10798.1|10797|10796.3|190
1582095300000|2020-02-19 06:55:00|10797.3|10796.4|10798.7|10797.8|10799.3|10798.4|10796.9|10796.2|203
1582095600000|2020-02-19 07:00:00|10798.2|10797.3|10798.5|10797.9|10798.8|10798|10796.9|10796.1|341
1582095900000|2020-02-19 07:05:00|10798.4|10797.8|10796.9|10796.3|10799|10798.3|10796.8|10796|311
1582096200000|2020-02-19 07:10:00|10797|10796.1|10798|10797.1|10798.4|10797.6|10796.6|10796|236
1582096500000|2020-02-19 07:15:00|10797.8|10797.2|10799|10798.1|10799.6|10798.8|10796.9|10796.2|275
1582096800000|2020-02-19 07:20:00|10799.1|10798.2|10801|10800.1|10801.1|10800.3|10798.4|10797.7|394
1582097100000|2020-02-19 07:25:00|10800.8|10800.2|10800.8|10800.2|10801.9|10801.3|10799.8|10799|499
1582097400000|2020-02-19 07:30:00|10800.9|10800.3|10800.3|10799.7|10801.7|10801|10800.1|10799.3|406
1582097700000|2020-02-19 07:35:00|10800.5|10799.6|10800.3|10799.7|10801.3|10800.6|10799.4|10798.6|339
1582098000000|2020-02-19 07:40:00|10800.4|10799.8|10802.6|10802|10803|10802.3|10800.4|10799.6|269
1582098300000|2020-02-19 07:45:00|10802.5|10801.9|10803|10802.4|10805.1|10804.4|10801.9|10801.2|453
1582098600000|2020-02-19 07:50:00|10803.1|10802.5|10803|10802.4|10803.9|10803.3|10802.4|10801.7|286
1582098900000|2020-02-19 07:55:00|10802.9|10802.3|10802.4|10801.8|10803.6|10802.9|10802|10801.2|259
1582099200000|2020-02-19 08:00:00|10802.3|10801.7|10798.5|10797.9|10804.4|10803.7|10798.4|10797.8|443
1582099500000|2020-02-19 08:05:00|10798.4|10797.8|10797.6|10797|10799.8|10799.2|10796.8|10796.2|447
1582099800000|2020-02-19 08:10:00|10797.5|10796.9|10800.3|10799.7|10800.3|10799.7|10797.3|10796.7|329
1582100100000|2020-02-19 08:15:00|10800.2|10799.6|10802|10801.4|10802.6|10802|10799.7|10799.1|305
1582100400000|2020-02-19 08:20:00|10802.1|10801.2|10803.3|10802.7|10804.2|10803.6|10801.7|10801|307
1582100700000|2020-02-19 08:25:00|10803.4|10802.8|10804.5|10803.9|10805.8|10805|10801.9|10801.2|417
1582101000000|2020-02-19 08:30:00|10804.4|10803.8|10805.4|10804.8|10805.8|10805.2|10802.7|10802.1|460
1582101300000|2020-02-19 08:35:00|10805.3|10804.7|10805.3|10804.7|10805.7|10805.1|10803.4|10802.8|425
1582101600000|2020-02-19 08:40:00|10805.2|10804.6|10805.6|10805|10807.4|10806.5|10804.9|10804.3|544
1582101900000|2020-02-19 08:45:00|10805.5|10804.9|10805.6|10805|10807.1|10806.5|10805.2|10804.5|350
1582102200000|2020-02-19 08:50:00|10805.5|10804.9|10805.2|10804.6|10806.8|10806.1|10805|10804.4|243
1582102500000|2020-02-19 08:55:00|10805.3|10804.7|10804.5|10803.6|10807.6|10806.9|10804.1|10803.4|398
1582102800000|2020-02-19 09:00:00|10804.3|10803.7|10805.9|10805.3|10807|10806.4|10804.1|10803.5|528
1582103100000|2020-02-19 09:05:00|10805.8|10805.2|10805.4|10804.5|10806.1|10805.4|10803.6|10803|376
1582103400000|2020-02-19 09:10:00|10805.3|10804.7|10807.2|10806.6|10808.3|10807.7|10805.3|10804.7|502
1582103700000|2020-02-19 09:15:00|10807.3|10806.4|10805.4|10804.8|10808.4|10807.6|10804.4|10803.7|536
1582104000000|2020-02-19 09:20:00|10805.3|10804.7|10802.5|10801.9|10805.8|10805.2|10802.4|10801.8|362
1582104300000|2020-02-19 09:25:00|10802.4|10801.8|10802.7|10801.8|10803.6|10802.9|10801.8|10801|307
1582104600000|2020-02-19 09:30:00|10802.8|10801.9|10803.3|10802.7|10804.4|10803.6|10802.6|10801.8|454
1582104900000|2020-02-19 09:35:00|10803.2|10802.6|10803.2|10802.6|10804.7|10804|10802|10801.4|376
1582105200000|2020-02-19 09:40:00|10803.1|10802.5|10802|10801.4|10804|10803.4|10801.4|10800.6|391
1582105500000|2020-02-19 09:45:00|10802.1|10801.5|10801.6|10801|10802.5|10801.9|10800.7|10800|287
1582105800000|2020-02-19 09:50:00|10801.7|10801.1|10801.7|10801.1|10802.4|10801.7|10799.5|10798.8|374
1582106100000|2020-02-19 09:55:00|10801.8|10801.2|10803.5|10802.9|10804.2|10803.5|10801.8|10801|280
1582106400000|2020-02-19 10:00:00|10803.4|10802.8|10805.2|10804.3|10805.5|10804.8|10802.8|10802.2|372
1582106700000|2020-02-19 10:05:00|10805.1|10804.2|10805.5|10804.9|10806.4|10805.8|10804.5|10803.6|303
1582107000000|2020-02-19 10:10:00|10805.2|10804.6|10805.2|10804.3|10806|10805.4|10804.5|10803.9|308
1582107300000|2020-02-19 10:15:00|10805.1|10804.2|10804|10803.4|10805.1|10804.5|10803.2|10802.6|291
1582107600000|2020-02-19 10:20:00|10803.9|10803.3|10801.4|10800.8|10804|10803.4|10801.3|10800.7|262
1582107900000|2020-02-19 10:25:00|10801.5|10800.9|10800.1|10799.5|10802.5|10801.7|10799.1|10798.4|343
1582108200000|2020-02-19 10:30:00|10800.2|10799.6|10801|10800.4|10802|10801.3|10799.7|10798.9|269
1582108500000|2020-02-19 10:35:00|10801.1|10800.5|10803|10802.4|10803.3|10802.6|10800.5|10799.9|313
1582108800000|2020-02-19 10:40:00|10803.1|10802.5|10805.7|10805.1|10805.8|10805.1|10802.6|10801.8|263
1582109100000|2020-02-19 10:45:00|10805.6|10805|10801.9|10801.3|10805.8|10805|10801.2|10800.4|443
1582109400000|2020-02-19 10:50:00|10802|10801.4|10801.3|10800.7|10803.1|10802.4|10800.2|10799.6|334
1582109700000|2020-02-19 10:55:00|10801.2|10800.6|10801|10800.4|10802.7|10802|10800.8|10800.2|197
1582110000000|2020-02-19 11:00:00|10801.1|10800.5|10800|10799.4|10802.3|10801.5|10799.6|10798.9|339
1582110300000|2020-02-19 11:05:00|10799.9|10799.3|10797.8|10797.2|10800.3|10799.7|10797.3|10796.7|311
1582110600000|2020-02-19 11:10:00|10797.7|10797.1|10795.4|10794.8|10798.4|10797.8|10795|10794.2|416
1582110900000|2020-02-19 11:15:00|10795.3|10794.7|10795.5|10794.9|10796|10795.2|10793.5|10792.9|296
1582111200000|2020-02-19 11:20:00|10795.6|10795|10795|10794.4|10796|10795.3|10794.5|10793.8|262
1582111500000|2020-02-19 11:25:00|10795.1|10794.5|10794.4|10793.8|10796.1|10795.4|10793.9|10793.2|328
1582111800000|2020-02-19 11:30:00|10794.5|10793.9|10789.1|10788.2|10794.6|10793.9|10788.8|10788.1|602
1582112100000|2020-02-19 11:35:00|10788.8|10788.3|10787.5|10786.9|10791|10790.2|10787.4|10786.6|536
1582112400000|2020-02-19 11:40:00|10787.7|10787.1|10788.5|10787.9|10788.9|10788.1|10785|10784.2|606
1582112700000|2020-02-19 11:45:00|10788.6|10787.7|10790.2|10789.3|10790.4|10789.7|10788.4|10787.6|362
1582113000000|2020-02-19 11:50:00|10790|10789.4|10792.1|10791.5|10793.4|10792.7|10790|10789.4|457
1582113300000|2020-02-19 11:55:00|10792|10791.4|10792|10791.4|10793.6|10792.9|10789.9|10789.1|500
1582113600000|2020-02-19 12:00:00|10791.9|10791.3|10793.9|10793.3|10794.8|10794|10791|10790.3|445
1582113900000|2020-02-19 12:05:00|10794|10793.4|10795.2|10794.6|10795.3|10794.7|10793|10792.3|379
1582114200000|2020-02-19 12:10:00|10795.1|10794.5|10796.7|10796.1|10798.1|10797.5|10794.8|10794.2|378
1582114500000|2020-02-19 12:15:00|10796.8|10796.2|10796.2|10795.6|10797|10796.4|10795.4|10794.6|258
1582114800000|2020-02-19 12:20:00|10796.3|10795.7|10797.8|10797.2|10798.5|10797.7|10795.7|10794.9|262
1582115100000|2020-02-19 12:25:00|10798|10797.1|10799.5|10798.9|10800|10799.4|10797.5|10796.8|288
1582115400000|2020-02-19 12:30:00|10799.6|10798.7|10797.2|10796.6|10800|10799.3|10796.5|10795.9|358
1582115700000|2020-02-19 12:35:00|10797.1|10796.5|10798.9|10798.3|10799.4|10798.7|10797.1|10796.4|230
1582116000000|2020-02-19 12:40:00|10798.8|10798.2|10798.7|10798.1|10799.3|10798.6|10797.1|10796.4|272
1582116300000|2020-02-19 12:45:00|10798.8|10798.2|10799.9|10799.3|10801.7|10801|10796.7|10796.1|353
1582116600000|2020-02-19 12:50:00|10800.1|10799.5|10803.5|10802.9|10803.6|10803|10800.1|10799.5|375
1582116900000|2020-02-19 12:55:00|10803.4|10802.8|10801.2|10800.6|10804.1|10803.5|10799.9|10799.3|479
1582117200000|2020-02-19 13:00:00|10801.3|10800.7|10796.8|10796.2|10801.4|10800.8|10796.7|10796.1|325
1582117500000|2020-02-19 13:05:00|10796.9|10796.3|10799.1|10798.2|10800.1|10799.5|10796.4|10795.7|313
1582117800000|2020-02-19 13:10:00|10798.9|10798.3|10799.9|10799.3|10801.1|10800.5|10797.8|10797.1|343
1582118100000|2020-02-19 13:15:00|10799.8|10799.2|10798.6|10798|10801.4|10800.8|10798.3|10797.6|382
1582118400000|2020-02-19 13:20:00|10798.7|10797.8|10801|10800.4|10801.6|10801|10798.1|10797.5|504
1582118700000|2020-02-19 13:25:00|10801.1|10800.5|10800|10799.1|10801.6|10800.9|10799.5|10798.6|422
1582119000000|2020-02-19 13:30:00|10800.1|10799.2|10798.4|10797.8|10800.4|10799.3|10796|10795.3|791
1582119300000|2020-02-19 13:35:00|10798.3|10797.7|10794.4|10793.8|10798.3|10797.7|10792.7|10792|671
1582119600000|2020-02-19 13:40:00|10794.3|10793.7|10792.4|10791.8|10795.9|10795.3|10790.5|10789.7|609
1582119900000|2020-02-19 13:45:00|10792.5|10791.9|10794.4|10793.8|10794.4|10793.8|10791.7|10791.1|514
1582120200000|2020-02-19 13:50:00|10794|10793.4|10797.5|10796.9|10797.7|10797|10791.8|10791.2|567
1582120500000|2020-02-19 13:55:00|10797.4|10796.8|10793.8|10793.2|10797.6|10796.9|10793.1|10792.5|490
1582120800000|2020-02-19 14:00:00|10793.7|10793.1|10791|10790.1|10794.1|10793.5|10789.2|10788.3|489
1582121100000|2020-02-19 14:05:00|10790.9|10790.3|10789.9|10789.3|10794.3|10793.6|10788.6|10787.8|745
1582121400000|2020-02-19 14:10:00|10789.8|10789.2|10791.7|10790.8|10793.3|10792.5|10789.6|10789|648
1582121700000|2020-02-19 14:15:00|10791.6|10790.7|10793.2|10792.6|10793.9|10793.2|10789.8|10789.1|689
1582122000000|2020-02-19 14:20:00|10793.3|10792.4|10792.5|10791.9|10793.8|10793.1|10791.3|10790.6|507
1582122300000|2020-02-19 14:25:00|10792.6|10792|10793.5|10792.9|10793.7|10793.1|10791.4|10790.8|470
1582122600000|2020-02-19 14:30:00|10793.4|10792.8|10788|10787.4|10794|10793.4|10787.9|10787.2|821
1582122900000|2020-02-19 14:35:00|10788.1|10787.5|10789.8|10789.2|10791.4|10790.8|10787.9|10787.3|565
1582123200000|2020-02-19 14:40:00|10789.7|10789.1|10789.9|10789.3|10790|10789.3|10786.2|10785.5|526
1582123500000|2020-02-19 14:45:00|10790|10789.4|10788.9|10788.3|10791.1|10790.3|10788.4|10787.8|420
1582123800000|2020-02-19 14:50:00|10789|10788.4|10787.1|10786.5|10790.6|10790|10786.7|10786|510
1582124100000|2020-02-19 14:55:00|10787.2|10786.6|10787.4|10786.8|10788.7|10788.1|10783.9|10783.1|735
1582124400000|2020-02-19 15:00:00|10787.5|10786.9|10790.8|10790.2|10795.2|10794.4|10787.5|10786.8|960
1582124700000|2020-02-19 15:05:00|10790.7|10790.1|10789.4|10788.8|10790.9|10790.3|10787.9|10787.3|580
1582125000000|2020-02-19 15:10:00|10789.3|10788.7|10789.6|10789|10790.9|10790.2|10788|10787.3|550
1582125300000|2020-02-19 15:15:00|10789.5|10788.9|10788.7|10788.1|10790.3|10789.7|10786.4|10785.6|510
1582125600000|2020-02-19 15:20:00|10789|10788.4|10786.7|10786.1|10790.4|10789.8|10786.1|10785.4|485
1582125900000|2020-02-19 15:25:00|10786.6|10786|10784.6|10784|10787.2|10786.6|10784.5|10783.6|588
1582126200000|2020-02-19 15:30:00|10784.5|10783.9|10784.4|10783.5|10786.4|10785.8|10783.5|10782.8|529
1582126500000|2020-02-19 15:35:00|10784.2|10783.6|10787.8|10786.9|10787.8|10786.9|10782.6|10781.7|603
1582126800000|2020-02-19 15:40:00|10787.9|10787.2|10786.1|10785.5|10788.8|10788.2|10785|10784.3|589
1582127100000|2020-02-19 15:45:00|10786.2|10785.6|10787.2|10786.6|10788|10787.4|10785.5|10784.8|624
1582127400000|2020-02-19 15:50:00|10787.1|10786.5|10790.3|10789.7|10790.6|10789.8|10785.5|10784.9|487
1582127700000|2020-02-19 15:55:00|10790.4|10789.8|10791.6|10791|10795.3|10794.4|10790.3|10789.7|657
1582128000000|2020-02-19 16:00:00|10791.7|10790.8|10788.6|10788|10792.1|10791.5|10787.3|10786.6|594
1582128300000|2020-02-19 16:05:00|10788.5|10787.9|10789.8|10788.9|10790.7|10790.1|10787.9|10787.3|513
1582128600000|2020-02-19 16:10:00|10789.7|10789.1|10794.3|10793.4|10794.4|10793.7|10789.7|10789.1|584
1582128900000|2020-02-19 16:15:00|10794.1|10793.5|10794.5|10793.9|10797.3|10796.6|10793.1|10792.5|579
1582129200000|2020-02-19 16:20:00|10794.7|10794.1|10792.8|10792.2|10795.7|10795.1|10790.7|10790|569
1582129500000|2020-02-19 16:25:00|10792.7|10792.1|10796.4|10795.8|10798.1|10797.5|10791.5|10790.9|649
1582129800000|2020-02-19 16:30:00|10796.3|10795.7|10792.4|10791.5|10797|10796.4|10791.4|10790.7|624
1582130100000|2020-02-19 16:35:00|10792.3|10791.7|10791.2|10790.6|10792.5|10791.9|10789.2|10788.5|721
1582130400000|2020-02-19 16:40:00|10791.1|10790.5|10796.6|10796|10796.9|10796.2|10790.3|10789.7|544
1582130700000|2020-02-19 16:45:00|10796.5|10795.9|10798.5|10797.9|10799.3|10798.6|10795.8|10795|515
1582131000000|2020-02-19 16:50:00|10798.4|10797.8|10794.4|10793.8|10798.7|10798|10794.3|10793.7|426
1582131300000|2020-02-19 16:55:00|10794.5|10793.9|10793.7|10793.1|10794.6|10794|10792.9|10792.2|370
1582131600000|2020-02-19 17:00:00|10793.6|10793|10793.4|10792.8|10794|10793.4|10791.1|10790.3|387
1582131900000|2020-02-19 17:05:00|10793.3|10792.7|10789.8|10789.2|10793.6|10793|10789.7|10789|379
1582132200000|2020-02-19 17:10:00|10789.9|10789.3|10787.9|10787|10790.2|10789.5|10787.3|10786.6|373
1582132500000|2020-02-19 17:15:00|10787.7|10787.1|10790.6|10790|10791.1|10790.5|10786.4|10785.7|419
1582132800000|2020-02-19 17:20:00|10790.7|10790.1|10791.5|10790.9|10792.3|10791.6|10790.5|10789.9|303
1582133100000|2020-02-19 17:25:00|10791.6|10791|10792.7|10792.1|10793.7|10793|10791.4|10790.7|325
1582133400000|2020-02-19 17:30:00|10793.1|10792.5|10792.3|10791.7|10794.1|10793.3|10791.9|10791.2|445
1582133700000|2020-02-19 17:35:00|10792.2|10791.6|10790.7|10790.1|10793.4|10792.7|10790.2|10789.6|247
1582134000000|2020-02-19 17:40:00|10790.6|10790|10794.5|10793.9|10794.7|10794|10790.6|10790|292
1582134300000|2020-02-19 17:45:00|10794.6|10794|10796.1|10795.5|10796.3|10795.5|10794.3|10793.5|264
1582134600000|2020-02-19 17:50:00|10796|10795.4|10794.7|10794.1|10796.3|10795.6|10794.5|10793.8|370
1582134900000|2020-02-19 17:55:00|10794.6|10794|10792.2|10791.6|10794.7|10794.1|10792.1|10791.4|324
1582135200000|2020-02-19 18:00:00|10792.3|10791.4|10791.5|10790.9|10792.9|10792.2|10790.4|10789.8|354
1582135500000|2020-02-19 18:05:00|10791.6|10791|10792.5|10791.9|10793.2|10792.6|10791.3|10790.7|217
1582135800000|2020-02-19 18:10:00|10792.4|10791.8|10792.8|10792.2|10793.6|10793|10792.3|10791.6|226
1582136100000|2020-02-19 18:15:00|10792.6|10792|10793.8|10793.2|10794.4|10793.8|10791.9|10791.1|165
1582136400000|2020-02-19 18:20:00|10793.7|10793.1|10792.5|10791.9|10793.8|10793.2|10792.1|10791.5|163
1582136700000|2020-02-19 18:25:00|10792.4|10791.8|10793|10792.4|10794.1|10793.4|10792.1|10791.4|139
1582137000000|2020-02-19 18:30:00|10793.1|10792.5|10792.4|10791.8|10794|10793.4|10792.3|10791.7|180
1582137300000|2020-02-19 18:35:00|10792.5|10791.9|10793.6|10793|10794|10793.3|10792.4|10791.7|152
1582137600000|2020-02-19 18:40:00|10793.5|10792.9|10793.6|10793|10794|10793.4|10793.3|10792.7|92
1582137900000|2020-02-19 18:45:00|10793.7|10793.1|10794.6|10794|10794.7|10794.1|10792.7|10792.1|167
1582138200000|2020-02-19 18:50:00|10794.7|10794.1|10794.2|10793.6|10795.8|10795.2|10794.1|10793.4|225
1582138500000|2020-02-19 18:55:00|10794.3|10793.7|10799|10797.5|10799.6|10798.1|10794.2|10793.5|404
1582138800000|2020-02-19 19:00:00|10799.2|10797.6|10794.8|10794.2|10799.3|10798.3|10794.7|10793.8|693
1582139100000|2020-02-19 19:05:00|10794.9|10794|10794.4|10793.8|10796.6|10795.9|10793.8|10793|465
1582139400000|2020-02-19 19:10:00|10794.7|10794.1|10795.5|10794.9|10795.7|10795.1|10792.9|10792.1|481
1582139700000|2020-02-19 19:15:00|10795.4|10794.8|10795.3|10794.7|10796|10795.4|10793.5|10792.9|394
1582140000000|2020-02-19 19:20:00|10795.4|10794.8|10797.6|10797|10797.7|10797.1|10795.1|10794.5|271
1582140300000|2020-02-19 19:25:00|10797.8|10796.9|10798.6|10798|10798.7|10798|10796.6|10795.8|301
1582140600000|2020-02-19 19:30:00|10798.7|10798.1|10800.2|10799.3|10801|10800.4|10797.9|10797.2|319
1582140900000|2020-02-19 19:35:00|10800|10799.4|10798.9|10798.3|10800.1|10799.4|10798.3|10797.6|240
1582141200000|2020-02-19 19:40:00|10798.8|10798.2|10801.2|10800.6|10801.3|10800.6|10798.6|10798|365
1582141500000|2020-02-19 19:45:00|10801.1|10800.5|10799.7|10799.1|10801.2|10800.5|10799.2|10798.5|438
1582141800000|2020-02-19 19:50:00|10799.8|10799.2|10798.3|10797.7|10799.9|10799.2|10797.7|10797.1|226
1582142100000|2020-02-19 19:55:00|10798.4|10797.8|10796.9|10796|10798.4|10797.8|10796.1|10795.5|387
1582142400000|2020-02-19 20:00:00|10796.8|10796.2|10800|10799.4|10800.3|10799.6|10796.1|10795.3|353
1582142700000|2020-02-19 20:05:00|10800.1|10799.5|10801.6|10800.7|10801.7|10800.9|10798.9|10798.3|333
1582143000000|2020-02-19 20:10:00|10801.5|10800.6|10802.5|10801.6|10803.2|10802.4|10801.2|10800.5|306
1582143300000|2020-02-19 20:15:00|10802.4|10801.8|10805.3|10804.7|10806.5|10805.7|10802|10801.3|375
1582143600000|2020-02-19 20:20:00|10805.4|10804.8|10805.5|10804.9|10806.3|10805.5|10804.5|10803.8|357
1582143900000|2020-02-19 20:25:00|10805.6|10805|10804.4|10803.8|10806.1|10805.5|10803.4|10802.7|317
1582144200000|2020-02-19 20:30:00|10804.3|10803.7|10803.6|10803|10805.2|10804.4|10803|10802.4|205
1582144500000|2020-02-19 20:35:00|10803.7|10803.1|10804.9|10804.3|10805.4|10804.6|10803.1|10802.4|386
1582144800000|2020-02-19 20:40:00|10804.8|10804.2|10806.3|10805.7|10806.4|10805.7|10804|10803.3|329
1582145100000|2020-02-19 20:45:00|10806.4|10805.8|10809|10808.1|10809.2|10808.6|10806.1|10805.4|349
1582145400000|2020-02-19 20:50:00|10808.9|10808.3|10807.6|10807|10809|10808.3|10807.1|10806.3|282
1582145700000|2020-02-19 20:55:00|10807.7|10807.1|10810.4|10809.8|10810.6|10809.8|10807.7|10807.1|499
1582146000000|2020-02-19 21:00:00|10810.8|10810.2|10808.6|10808|10810.9|10810.2|10807.9|10807.2|470
1582146300000|2020-02-19 21:05:00|10808.5|10807.9|10809.3|10808.4|10812|10811.2|10808.3|10807.6|368
1582146600000|2020-02-19 21:10:00|10809.5|10808.7|10810|10809.4|10810.5|10809.7|10809|10808.3|205
1582146900000|2020-02-19 21:15:00|10809.9|10809.3|10809.8|10808.9|10810.1|10809.4|10809|10808.2|153
1582147200000|2020-02-19 21:20:00|10809.9|10809|10812|10811.1|10812.3|10811.5|10809.7|10809|185
1582147500000|2020-02-19 21:25:00|10811.8|10810.9|10809.8|10809.2|10811.8|10810.9|10808.7|10808|236
1582147800000|2020-02-19 21:30:00|10809.9|10809.3|10809.8|10808.9|10810.3|10809.4|10807.8|10807.1|203
1582148100000|2020-02-19 21:35:00|10809.7|10808.8|10810.3|10809.4|10810.8|10810.1|10809.4|10808.6|156
1582148400000|2020-02-19 21:40:00|10810.2|10809.3|10808.9|10808|10810.3|10809.4|10808.7|10807.9|133
1582148700000|2020-02-19 21:45:00|10809|10808.1|10808.4|10807.8|10809|10808.2|10808.1|10807.4|161
1582149000000|2020-02-19 21:50:00|10808.3|10807.7|10807.6|10806.7|10809|10808.1|10807.4|10806.5|194
1582149300000|2020-02-19 21:55:00|10807.9|10807|10806.5|10804.5|10808.5|10807.5|10806.5|10803.5|226
1582149600000|2020-02-19 22:00:00|10806.8|10803.5|10808.8|10806.9|10808.8|10806.9|10804.7|10802.6|90
1582149900000|2020-02-19 22:05:00|10808.5|10806.6|10807.5|10806.3|10809.4|10808|10806.6|10803.8|405
1582150200000|2020-02-19 22:10:00|10807.6|10806.2|10808.5|10806.3|10809.7|10807.7|10807.4|10802.9|419
1582150500000|2020-02-19 22:15:00|10808.6|10806.6|10808.5|10806.6|10809|10807|10807.7|10804.8|563
1582150800000|2020-02-19 22:20:00|10808.8|10806.7|10808.7|10806.3|10809.1|10806.7|10808.2|10805.7|300
1582151100000|2020-02-19 22:25:00|10808.6|10806.4|10808.4|10806.6|10809|10806.6|10807.8|10805.8|288
1582151400000|2020-02-19 22:30:00|10809.1|10806.5|10808|10806.8|10809.1|10807.1|10807.7|10805.7|522
1582151700000|2020-02-19 22:35:00|10808.1|10806.7|10808.2|10806.3|10808.5|10806.8|10807.5|10806|364
1582152000000|2020-02-19 22:40:00|10808.3|10806.4|10809.8|10808.5|10809.9|10808.7|10807.8|10806.1|451
1582152300000|2020-02-19 22:45:00|10809.7|10808.7|10809.2|10807.4|10809.9|10808.7|10808.6|10804.7|481
1582152600000|2020-02-19 22:50:00|10809.3|10807.5|10809.6|10807.8|10809.7|10807.8|10808.9|10807.3|313
1582152900000|2020-02-19 22:55:00|10809.5|10807.7|10809.5|10807.7|10809.8|10808.1|10809.2|10807.4|436
1582153200000|2020-02-19 23:00:00|10808.4|10807.3|10808.6|10807.7|10809.3|10808|10807.9|10806.5|295
1582153500000|2020-02-19 23:05:00|10808.7|10807.8|10809.2|10808.3|10809.4|10808.5|10808.2|10807.3|151
1582153800000|2020-02-19 23:10:00|10809.3|10808.2|10808.9|10808|10809.3|10808.4|10808.7|10807.8|132
1582154100000|2020-02-19 23:15:00|10808.8|10807.9|10808.8|10807.9|10808.9|10808|10808.7|10807.8|80
1582154400000|2020-02-19 23:20:00|10808.9|10808|10808.8|10807.9|10808.9|10808|10808.4|10807.5|66
1582154700000|2020-02-19 23:25:00|10808.7|10807.8|10808.8|10807.9|10809|10808.1|10808.7|10807.8|50
1582155000000|2020-02-19 23:30:00|10808.9|10808|10808.2|10807.3|10809|10808.1|10808.2|10807.3|53
1582155300000|2020-02-19 23:35:00|10808.3|10807.4|10807.9|10807|10808.4|10807.5|10807.6|10806.7|59
1582155600000|2020-02-19 23:40:00|10808|10807.1|10808.8|10807.9|10808.9|10808|10807.7|10806.8|70
1582155900000|2020-02-19 23:45:00|10809|10808.1|10808.9|10808|10809.1|10808.2|10808.6|10807.8|102
1582156200000|2020-02-19 23:50:00|10809|10808.1|10811|10810.1|10811.5|10810.6|10808.9|10808.1|184
1582156500000|2020-02-19 23:55:00|10810.9|10810|10810.3|10809.4|10811|10810.2|10810|10809.3|114
1582156800000|2020-02-20 00:00:00|10809.9|10809|10806.2|10805.6|10810.7|10810|10805|10804.2|588
1582157100000|2020-02-20 00:05:00|10806.1|10805.5|10809.3|10808.4|10809.5|10808.7|10805.6|10804.8|585
1582157400000|2020-02-20 00:10:00|10809.2|10808.3|10813|10812.1|10813.7|10813|10808.9|10808.2|561
1582157700000|2020-02-20 00:15:00|10812.9|10812|10815.2|10814.3|10815.8|10814.9|10811.8|10811|506
1582158000000|2020-02-20 00:20:00|10815.1|10814.2|10812.6|10811.7|10815.3|10814.5|10812.3|10811.5|332
1582158300000|2020-02-20 00:25:00|10812.5|10811.9|10811.8|10811.2|10813.8|10812.9|10811.8|10811.1|249
1582158600000|2020-02-20 00:30:00|10812|10811.1|10812.2|10811.3|10813.3|10812.5|10809.3|10808.5|487
1582158900000|2020-02-20 00:35:00|10812.1|10811.2|10812.1|10811.2|10813.4|10812.6|10811.4|10810.8|376
1582159200000|2020-02-20 00:40:00|10811.9|10811.3|10811.6|10810.7|10812.8|10812.1|10811.2|10810.5|339
1582159500000|2020-02-20 00:45:00|10811.7|10810.8|10811.5|10810.6|10811.9|10811.2|10810.8|10810|229
1582159800000|2020-02-20 00:50:00|10811.4|10810.8|10812.3|10811.4|10812.3|10811.4|10809.9|10809.1|381
1582160100000|2020-02-20 00:55:00|10812.2|10811.3|10811.7|10810.8|10812.6|10811.8|10811.3|10810.6|376
1582160400000|2020-02-20 01:00:00|10811.6|10810.7|10812.4|10811.8|10812.7|10811.9|10811.4|10810.7|285
1582160700000|2020-02-20 01:05:00|10812.3|10811.7|10812.6|10811.7|10813.7|10813|10811.6|10810.9|257
1582161000000|2020-02-20 01:10:00|10812.5|10811.9|10809.6|10808.7|10812.7|10811.9|10809.6|10808.7|317
1582161300000|2020-02-20 01:15:00|10809.5|10808.6|10810|10809.4|10811.2|10810.5|10808.9|10808|389
1582161600000|2020-02-20 01:20:00|10809.9|10809.3|10806.9|10806.3|10810.1|10809.4|10806.4|10805.5|341
1582161900000|2020-02-20 01:25:00|10807|10806.4|10806.6|10805.7|10807.1|10806.4|10805.3|10804.7|325
1582162200000|2020-02-20 01:30:00|10806.5|10805.6|10804.6|10804|10807.2|10806.5|10803.4|10802.5|477
1582162500000|2020-02-20 01:35:00|10804.7|10803.8|10804.7|10803.8|10805.3|10804.5|10802.5|10801.7|491
1582162800000|2020-02-20 01:40:00|10804.6|10803.7|10801.6|10800.7|10805.9|10805.1|10800.8|10800|422
1582163100000|2020-02-20 01:45:00|10801.5|10800.9|10803.5|10802.9|10803.8|10803.1|10801.4|10800.7|402
1582163400000|2020-02-20 01:50:00|10803.6|10803|10800.1|10799.2|10804.3|10803.5|10799.6|10799|460
1582163700000|2020-02-20 01:55:00|10799.9|10799.3|10800.6|10800|10801.7|10800.8|10798.1|10797.4|504
1582164000000|2020-02-20 02:00:00|10800.7|10799.8|10802.5|10801.6|10802.7|10801.9|10799.8|10799.1|401
1582164300000|2020-02-20 02:05:00|10802.6|10801.7|10801.5|10800.9|10802.6|10801.8|10800.9|10800.2|334
1582164600000|2020-02-20 02:10:00|10801.4|10800.8|10800.2|10799.3|10802.4|10801.7|10799.6|10798.8|291
1582164900000|2020-02-20 02:15:00|10800.3|10799.4|10799.4|10798.5|10800.7|10799.9|10798.9|10798.2|261
1582165200000|2020-02-20 02:20:00|10799.3|10798.7|10800|10799.4|10800.3|10799.5|10798.9|10798.1|278
1582165500000|2020-02-20 02:25:00|10800.1|10799.5|10800.3|10799.7|10800.6|10799.8|10799.5|10798.8|278
1582165800000|2020-02-20 02:30:00|10800.5|10799.6|10797.5|10796.9|10801.5|10800.8|10797.4|10796.6|395
1582166100000|2020-02-20 02:35:00|10797.7|10797.1|10796.9|10796|10797.9|10797.2|10794.5|10793.8|664
1582166400000|2020-02-20 02:40:00|10796.8|10795.9|10797.6|10796.7|10798.9|10798.1|10796.8|10795.9|512
1582166700000|2020-02-20 02:45:00|10797.4|10796.8|10797.7|10796.8|10798.3|10797.7|10796.9|10796.1|331
1582167000000|2020-02-20 02:50:00|10797.6|10796.7|10795|10794.4|10797.7|10796.9|10794.9|10794.2|416
1582167300000|2020-02-20 02:55:00|10795.2|10794.3|10793.2|10792.6|10795.8|10795.2|10792.9|10792.1|395
1582167600000|2020-02-20 03:00:00|10793.3|10792.4|10796.1|10795.2|10796.2|10795.4|10792|10791.3|395
1582167900000|2020-02-20 03:05:00|10795.9|10795|10797.8|10796.9|10798|10797.2|10795.2|10794.4|410
1582168200000|2020-02-20 03:10:00|10797.6|10797|10799.3|10798.4|10799.3|10798.6|10797.2|10796.4|367
1582168500000|2020-02-20 03:15:00|10799.2|10798.3|10799.7|10798.8|10800.8|10800|10798.6|10797.9|306
1582168800000|2020-02-20 03:20:00|10799.8|10798.9|10798.9|10798.3|10800.4|10799.8|10798.4|10797.7|388
1582169100000|2020-02-20 03:25:00|10799.1|10798.2|10799.3|10798.4|10799.4|10798.6|10796.6|10795.8|517
1582169400000|2020-02-20 03:30:00|10799.2|10798.3|10797.1|10796.2|10799.7|10798.9|10797|10796.1|448
1582169700000|2020-02-20 03:35:00|10797.3|10796.4|10798.3|10797.4|10798.3|10797.6|10796|10795.3|255
1582170000000|2020-02-20 03:40:00|10798.1|10797.5|10798.4|10797.5|10800.3|10799.5|10797.6|10796.9|426
1582170300000|2020-02-20 03:45:00|10798.3|10797.4|10799.6|10798.7|10800|10799.3|10797.7|10796.9|266
1582170600000|2020-02-20 03:50:00|10799.3|10798.4|10798|10797.4|10799.4|10798.7|10796.9|10796.2|306
1582170900000|2020-02-20 03:55:00|10797.9|10797.3|10797.6|10796.7|10798.7|10798|10797.4|10796.7|187
1582171200000|2020-02-20 04:00:00|10797.7|10796.8|10797.7|10797.1|10798.1|10797.4|10796.5|10795.7|337
1582171500000|2020-02-20 04:05:00|10797.6|10797|10797.6|10796.7|10798|10797.3|10797.2|10796.4|190
1582171800000|2020-02-20 04:10:00|10797.5|10796.9|10797|10796.4|10797.6|10796.9|10796.4|10795.6|172
1582172100000|2020-02-20 04:15:00|10797.1|10796.2|10796.8|10796.2|10797.4|10796.7|10796.7|10795.9|166
1582172400000|2020-02-20 04:20:00|10796.7|10796.1|10797.6|10796.7|10797.9|10797.2|10796.7|10796.1|127
1582172700000|2020-02-20 04:25:00|10797.7|10796.8|10797.7|10796.8|10797.9|10797.2|10796.9|10796.2|172
1582173000000|2020-02-20 04:30:00|10797.6|10796.7|10797.6|10796.7|10798|10797.2|10797.2|10796.4|197
1582173300000|2020-02-20 04:35:00|10797.4|10796.8|10797.4|10796.8|10798|10797.3|10797|10796.3|130
1582173600000|2020-02-20 04:40:00|10797.6|10796.7|10797.9|10797.3|10798.6|10797.8|10797.4|10796.6|148
1582173900000|2020-02-20 04:45:00|10798.1|10797.2|10796.9|10796.3|10798.1|10797.4|10796.7|10796|196
1582174200000|2020-02-20 04:50:00|10796.8|10796.2|10797.6|10797|10797.9|10797.3|10796.5|10795.9|167
1582174500000|2020-02-20 04:55:00|10797.7|10797.1|10799.2|10798.3|10799.2|10798.3|10797.6|10796.8|203
1582174800000|2020-02-20 05:00:00|10799|10798.4|10799.6|10798.7|10799.6|10798.9|10798.9|10798.1|197
1582175100000|2020-02-20 05:05:00|10799.5|10798.6|10798.8|10797.9|10799.6|10798.9|10798.6|10797.9|211
1582175400000|2020-02-20 05:10:00|10798.6|10798|10798.1|10797.5|10799|10798.3|10797.9|10797.3|187
1582175700000|2020-02-20 05:15:00|10798.2|10797.6|10798.1|10797.5|10798.7|10797.9|10797.6|10796.9|170
1582176000000|2020-02-20 05:20:00|10798|10797.2|10796.9|10796.3|10798.3|10797.6|10796.8|10796|139
1582176300000|2020-02-20 05:25:00|10796.8|10796.2|10796.5|10795.9|10797.4|10796.6|10796.3|10795.5|145
1582176600000|2020-02-20 05:30:00|10796.6|10795.7|10797.1|10796.2|10797.6|10796.9|10796.4|10795.6|148
1582176900000|2020-02-20 05:35:00|10797|10796.1|10797.6|10796.7|10797.7|10797|10796.8|10796.1|144
1582177200000|2020-02-20 05:40:00|10797.5|10796.6|10797.5|10796.6|10797.7|10797|10797.1|10796.3|91
1582177500000|2020-02-20 05:45:00|10797.4|10796.8|10797.9|10797.3|10798.2|10797.4|10797.3|10796.6|198
1582177800000|2020-02-20 05:50:00|10798|10797.4|10797.5|10796.6|10798.1|10797.4|10797.3|10796.5|97
1582178100000|2020-02-20 05:55:00|10797.3|10796.7|10797|10796.4|10797.6|10796.8|10796.3|10795.5|298
1582178400000|2020-02-20 06:00:00|10797.1|10796.5|10796.9|10796.3|10797.6|10797|10796.1|10795.3|324
1582178700000|2020-02-20 06:05:00|10796.8|10796.2|10797.6|10797|10797.9|10797.2|10796.8|10796.1|165
1582179000000|2020-02-20 06:10:00|10797.5|10796.9|10796.9|10796.3|10797.8|10797|10796.8|10796.1|116
1582179300000|2020-02-20 06:15:00|10797|10796.1|10794.2|10793.6|10797.1|10796.5|10794.1|10793.4|307
1582179600000|2020-02-20 06:20:00|10794.1|10793.5|10793.9|10793|10794.3|10793.7|10793.2|10792.5|292
1582179900000|2020-02-20 06:25:00|10794|10793.1|10793.5|10792.9|10794.4|10793.7|10793|10792.3|249
1582180200000|2020-02-20 06:30:00|10793.6|10793|10792|10791.1|10793.9|10793.1|10791.7|10790.9|333
1582180500000|2020-02-20 06:35:00|10791.8|10791.2|10791.3|10790.7|10792.1|10791.4|10790.7|10789.9|273
1582180800000|2020-02-20 06:40:00|10791.5|10790.6|10791.4|10790.8|10792.1|10791.4|10790.7|10789.9|258
1582181100000|2020-02-20 06:45:00|10791.3|10790.7|10790.4|10789.5|10791.5|10790.7|10789.8|10789|266
1582181400000|2020-02-20 06:50:00|10790.3|10789.4|10788.1|10787.5|10790.4|10789.8|10788.1|10787.3|394
1582181700000|2020-02-20 06:55:00|10788.2|10787.3|10788.8|10787.9|10790.4|10789.7|10787.2|10786.6|356
1582182000000|2020-02-20 07:00:00|10788.9|10788|10790.9|10790|10792.1|10791.3|10788.7|10788|521
1582182300000|2020-02-20 07:05:00|10791|10790.1|10789.3|10788.7|10792.1|10791.4|10788.3|10787.4|489
1582182600000|2020-02-20 07:10:00|10789.2|10788.6|10789.9|10789.3|10790.6|10789.8|10789.2|10788.6|358
1582182900000|2020-02-20 07:15:00|10789.8|10789.2|10785.4|10784.8|10789.9|10789.3|10785.3|10784.5|593
1582183200000|2020-02-20 07:20:00|10785.6|10784.7|10784.2|10783.3|10785.9|10785.3|10778.3|10777.4|1099
1582183500000|2020-02-20 07:25:00|10784|10783.4|10785.9|10785.3|10786.1|10785.4|10783.1|10782.4|794
1582183800000|2020-02-20 07:30:00|10785.8|10785.2|10787.3|10786.4|10787.5|10786.8|10784.2|10783.4|604
1582184100000|2020-02-20 07:35:00|10787.2|10786.6|10788.5|10787.9|10790.6|10789.9|10787.2|10786.4|756
1582184400000|2020-02-20 07:40:00|10788.7|10788.1|10792.3|10791.4|10793.3|10792.4|10788.1|10787.3|600
1582184700000|2020-02-20 07:45:00|10792.4|10791.5|10791.9|10791.3|10793.1|10792.5|10791.4|10790.8|410
1582185000000|2020-02-20 07:50:00|10792|10791.4|10788.8|10788.2|10792.3|10791.7|10788.3|10787.5|453
1582185300000|2020-02-20 07:55:00|10788.7|10788.1|10791|10790.4|10791.2|10790.5|10788.7|10788.1|388
1582185600000|2020-02-20 08:00:00|10790.9|10790.3|10792.8|10792.2|10794.7|10793.9|10789.3|10788.5|712
1582185900000|2020-02-20 08:05:00|10793.1|10792.3|10792.6|10791.7|10793.7|10793|10790.3|10789.6|510
1582186200000|2020-02-20 08:10:00|10792.5|10791.6|10790.4|10789.8|10793.1|10792.4|10790.3|10789.6|389
1582186500000|2020-02-20 08:15:00|10790.3|10789.7|10785.5|10784.9|10790.3|10789.7|10785.2|10784.5|673
1582186800000|2020-02-20 08:20:00|10785.4|10784.8|10789.7|10788.8|10790.5|10789.6|10785.3|10784.6|663
1582187100000|2020-02-20 08:25:00|10789.6|10789|10792.1|10791.2|10792.1|10791.4|10788.9|10788.1|644
1582187400000|2020-02-20 08:30:00|10792|10791.4|10792.8|10792.2|10793|10792.4|10790.4|10789.7|469
1582187700000|2020-02-20 08:35:00|10792.9|10792.3|10793.1|10792.2|10794.5|10793.9|10790.8|10790.1|462
1582188000000|2020-02-20 08:40:00|10792.9|10792.3|10792.1|10791.5|10793.5|10792.7|10791.5|10790.7|360
1582188300000|2020-02-20 08:45:00|10792|10791.4|10795.6|10794.7|10795.6|10794.7|10791.5|10790.9|333
1582188600000|2020-02-20 08:50:00|10795.5|10794.9|10794.3|10793.7|10795.6|10794.9|10793.4|10792.6|389
1582188900000|2020-02-20 08:55:00|10794.4|10793.5|10797.4|10796.5|10798.4|10797.8|10793.4|10792.7|396
1582189200000|2020-02-20 09:00:00|10797.2|10796.6|10798|10797.4|10799.4|10798.6|10796|10795.2|603
1582189500000|2020-02-20 09:05:00|10798.2|10797.6|10797|10796.4|10798.9|10798.2|10796.6|10795.8|424
1582189800000|2020-02-20 09:10:00|10796.9|10796.3|10797.4|10796.8|10799.1|10798.5|10794.4|10793.7|445
1582190100000|2020-02-20 09:15:00|10797.3|10796.7|10799.8|10799.2|10800|10799.4|10797.2|10796.6|493
1582190400000|2020-02-20 09:20:00|10799.9|10799.3|10805.1|10804.2|10805.7|10805|10799.5|10798.9|580
1582190700000|2020-02-20 09:25:00|10805|10804.4|10805.1|10804.2|10806|10805.2|10803.2|10802.6|544
1582191000000|2020-02-20 09:30:00|10805|10804.1|10803.3|10802.7|10805.1|10804.2|10802.7|10801.9|635
1582191300000|2020-02-20 09:35:00|10803.2|10802.6|10803.7|10803.1|10804|10803.2|10802.5|10801.8|361
1582191600000|2020-02-20 09:40:00|10803.9|10803|10805.1|10804.5|10806.6|10805.9|10803.7|10803|580
1582191900000|2020-02-20 09:45:00|10805|10804.4|10803.9|10803|10805.9|10805.2|10803.4|10802.7|373
1582192200000|2020-02-20 09:50:00|10804|10803.1|10801|10800.4|10805.2|10804.4|10800.2|10799.6|570
1582192500000|2020-02-20 09:55:00|10801.1|10800.5|10800.2|10799.6|10801.3|10800.6|10797.7|10797.1|515
1582192800000|2020-02-20 10:00:00|10800.4|10799.5|10796.8|10796.2|10802.2|10801.5|10796.7|10796.1|467
1582193100000|2020-02-20 10:05:00|10796.7|10796.1|10794|10793.4|10797|10796.2|10793.3|10792.7|459
1582193400000|2020-02-20 10:10:00|10793.9|10793.3|10796|10795.4|10796.9|10796.3|10793.4|10792.7|429
1582193700000|2020-02-20 10:15:00|10795.9|10795.3|10794.6|10793.7|10796.1|10795.4|10792.5|10791.7|482
1582194000000|2020-02-20 10:20:00|10794.4|10793.5|10792.4|10791.8|10795.1|10794.5|10792.3|10791.6|409
1582194300000|2020-02-20 10:25:00|10792.5|10791.6|10792.7|10792.1|10794.7|10793.9|10792.3|10791.5|422
1582194600000|2020-02-20 10:30:00|10792.8|10792.2|10796.1|10795.5|10796.7|10796|10792.5|10791.9|611
1582194900000|2020-02-20 10:35:00|10796|10795.4|10796.8|10796.2|10798.3|10797.7|10795.9|10795.3|458
1582195200000|2020-02-20 10:40:00|10796.6|10796|10796.5|10795.6|10798.5|10797.7|10796|10795.3|376
1582195500000|2020-02-20 10:45:00|10796.6|10795.7|10796.8|10796.2|10798.1|10797.5|10796|10795.2|330
1582195800000|2020-02-20 10:50:00|10796.9|10796.3|10792.8|10792.2|10796.9|10796.3|10792.7|10792|404
1582196100000|2020-02-20 10:55:00|10793|10792.1|10792.8|10792.2|10793.4|10792.6|10790.7|10790.1|340
1582196400000|2020-02-20 11:00:00|10792.7|10792.1|10792.5|10791.9|10794.5|10793.7|10792.1|10791.4|429
1582196700000|2020-02-20 11:05:00|10792.4|10791.8|10793.9|10793|10795|10794.4|10791.9|10791.2|399
1582197000000|2020-02-20 11:10:00|10793.8|10793.2|10792.9|10792.3|10794.9|10794.2|10791.4|10790.6|450
1582197300000|2020-02-20 11:15:00|10793.1|10792.2|10788.6|10787.7|10793.1|10792.3|10788.3|10787.6|578
1582197600000|2020-02-20 11:20:00|10788.7|10787.8|10789.3|10788.7|10791.1|10790.3|10788.3|10787.5|425
1582197900000|2020-02-20 11:25:00|10789.4|10788.8|10792.6|10791.7|10792.7|10791.8|10787.8|10787.1|409
1582198200000|2020-02-20 11:30:00|10792.5|10791.9|10792.5|10791.9|10793.2|10792.5|10791.3|10790.4|539
1582198500000|2020-02-20 11:35:00|10792.2|10791.6|10792.5|10791.9|10792.6|10791.9|10790.9|10790.1|571
1582198800000|2020-02-20 11:40:00|10792.8|10792|10792.3|10791.4|10793.1|10792.4|10790.6|10789.9|462
1582199100000|2020-02-20 11:45:00|10792.4|10791.7|10794.9|10794.3|10795|10794.4|10791.3|10790.7|537
1582199400000|2020-02-20 11:50:00|10795|10794.4|10796.3|10795.7|10797|10796.2|10792.6|10791.8|649
1582199700000|2020-02-20 11:55:00|10796.2|10795.6|10796.9|10796|10798|10797.3|10795.1|10794.4|609
1582200000000|2020-02-20 12:00:00|10797|10796.1|10794.4|10793.5|10797.6|10796.7|10793.4|10792.7|496
1582200300000|2020-02-20 12:05:00|10794.5|10793.6|10794.4|10793.8|10796|10795.2|10793.8|10793.1|458
1582200600000|2020-02-20 12:10:00|10794.5|10793.9|10796.4|10795.8|10797.8|10797|10793.9|10793.3|359
1582200900000|2020-02-20 12:15:00|10796.5|10795.9|10795|10794.4|10797.2|10796.4|10794.5|10793.9|385
1582201200000|2020-02-20 12:20:00|10794.9|10794.3|10795.8|10795.2|10797.5|10796.8|10794.9|10794.3|318
1582201500000|2020-02-20 12:25:00|10795.9|10795.3|10791.8|10790.9|10796.1|10795.4|10791.4|10790.6|463
1582201800000|2020-02-20 12:30:00|10791.9|10791|10787.3|10786.7|10793.2|10792.5|10786.1|10785.5|756
1582202100000|2020-02-20 12:35:00|10787.2|10786.6|10788.9|10788|10790.6|10789.9|10787.2|10786.4|414
1582202400000|2020-02-20 12:40:00|10788.8|10787.9|10792|10791.4|10792.3|10791.6|10788.5|10787.6|391
1582202700000|2020-02-20 12:45:00|10791.9|10791.3|10789.2|10788.3|10792.6|10791.9|10788.7|10788|384
1582203000000|2020-02-20 12:50:00|10789.1|10788.5|10790.9|10790.3|10791.9|10791.2|10788.1|10787.4|473
1582203300000|2020-02-20 12:55:00|10791|10790.4|10788.6|10788|10792.8|10792.1|10788.6|10788|645
1582203600000|2020-02-20 13:00:00|10788.5|10787.9|10790.8|10789.9|10790.8|10789.9|10788.1|10787.4|595
1582203900000|2020-02-20 13:05:00|10790.9|10790|10790.6|10789.7|10792.5|10791.9|10790.2|10789.5|432
1582204200000|2020-02-20 13:10:00|10790.7|10789.8|10790|10789.1|10790.9|10790.3|10788.4|10787.8|380
1582204500000|2020-02-20 13:15:00|10789.9|10789|10791.2|10790.6|10791.8|10791.2|10788.1|10787.5|452
1582204800000|2020-02-20 13:20:00|10791.3|10790.7|10792.5|10791.6|10794.1|10793.4|10790.6|10789.9|640
1582205100000|2020-02-20 13:25:00|10792.3|10791.7|10796.5|10795.6|10796.8|10796.1|10791.2|10790.5|527
1582205400000|2020-02-20 13:30:00|10796.6|10795.7|10792.5|10791.9|10796.6|10795.7|10790|10789.1|903
1582205700000|2020-02-20 13:35:00|10792.6|10792|10797.1|10796.5|10800|10799.4|10792.4|10791.8|788
1582206000000|2020-02-20 13:40:00|10796.8|10796.2|10799.1|10798.5|10799.5|10798.8|10796.2|10795.4|523
1582206300000|2020-02-20 13:45:00|10799|10798.4|10798.7|10798.1|10800.2|10799.4|10797.3|10796.7|363
1582206600000|2020-02-20 13:50:00|10798.6|10798|10799.3|10798.7|10803.6|10802.8|10797.4|10796.8|601
1582206900000|2020-02-20 13:55:00|10799.4|10798.8|10804.9|10804.3|10805.5|10804.8|10798.7|10798.1|694
1582207200000|2020-02-20 14:00:00|10805|10804.4|10814.3|10813.7|10814.4|10813.8|10804|10803.4|1024
1582207500000|2020-02-20 14:05:00|10814.6|10814|10817.8|10817.2|10820.3|10819.5|10814|10813.4|1067
1582207800000|2020-02-20 14:10:00|10817.7|10817.1|10813|10812.4|10817.8|10817.2|10812.7|10812.1|626
1582208100000|2020-02-20 14:15:00|10812.9|10812.3|10810.8|10810.2|10813.3|10812.7|10809.5|10808.8|401
1582208400000|2020-02-20 14:20:00|10811.1|10810.5|10812.5|10811.9|10814.1|10813.5|10811.1|10810.5|444
1582208700000|2020-02-20 14:25:00|10812.4|10811.8|10815.1|10814.5|10815.1|10814.5|10812.2|10811.6|326
1582209000000|2020-02-20 14:30:00|10815.2|10814.6|10819.6|10819|10819.8|10819.2|10814.4|10813.6|616
1582209300000|2020-02-20 14:35:00|10819.5|10818.9|10815.9|10815|10821.6|10820.9|10814.3|10813.7|984
1582209600000|2020-02-20 14:40:00|10815.8|10814.9|10814.3|10813.7|10818.6|10818|10813.2|10812.5|850
1582209900000|2020-02-20 14:45:00|10814.4|10813.8|10818.2|10817.6|10819.5|10818.9|10814.3|10813.6|624
1582210200000|2020-02-20 14:50:00|10818.1|10817.5|10818.3|10817.7|10820.5|10819.9|10815.9|10815.3|575
1582210500000|2020-02-20 14:55:00|10818.4|10817.8|10817.5|10816.6|10820|10819.4|10816.2|10815.4|576
1582210800000|2020-02-20 15:00:00|10817.6|10816.7|10817.4|10816.8|10820|10819.2|10816.5|10815.8|731
1582211100000|2020-02-20 15:05:00|10817.3|10816.7|10817.5|10816.9|10819.1|10818.4|10816.5|10815.9|508
1582211400000|2020-02-20 15:10:00|10817.4|10816.8|10818|10817.4|10820.1|10819.5|10816.8|10816.2|575
1582211700000|2020-02-20 15:15:00|10818.1|10817.5|10815.8|10815.2|10818.8|10818.2|10814.8|10814|417
1582212000000|2020-02-20 15:20:00|10815.9|10815.3|10811.1|10810.5|10817.5|10816.9|10810.8|10810.2|523
1582212300000|2020-02-20 15:25:00|10811|10810.4|10816.6|10815.7|10816.6|10815.7|10811|10810.4|537
1582212600000|2020-02-20 15:30:00|10816.5|10815.6|10815.3|10814.7|10816.8|10816.2|10813.7|10813.1|464
1582212900000|2020-02-20 15:35:00|10815.2|10814.6|10809.3|10808.4|10816|10815.4|10809.1|10808.2|634
1582213200000|2020-02-20 15:40:00|10809.4|10808.5|10804.1|10803.5|10810.9|10810.1|10804.1|10803.2|557
1582213500000|2020-02-20 15:45:00|10804.2|10803.3|10802|10801.1|10804.6|10804|10800.8|10800|810
1582213800000|2020-02-20 15:50:00|10801.8|10801.2|10802.8|10801.9|10804|10803.4|10801.1|10800.5|613
1582214100000|2020-02-20 15:55:00|10802.7|10802.1|10802.7|10802.1|10806.1|10805.3|10801|10800.3|787
1582214400000|2020-02-20 16:00:00|10802.8|10802.2|10807.1|10806.5|10807.6|10806.9|10802.8|10802.2|748
1582214700000|2020-02-20 16:05:00|10807.2|10806.6|10806.5|10805.9|10808|10807.4|10804.6|10804|476
1582215000000|2020-02-20 16:10:00|10806.6|10806|10806.3|10805.7|10807.4|10806.7|10804.3|10803.5|585
1582215300000|2020-02-20 16:15:00|10806.4|10805.8|10802.8|10802.2|10806.8|10806.1|10802.8|10802.1|546
1582215600000|2020-02-20 16:20:00|10802.9|10802.3|10792.9|10792|10803.5|10802.7|10791.5|10790.8|840
1582215900000|2020-02-20 16:25:00|10792.8|10791.9|10787.8|10787.2|10793.9|10793.1|10783.3|10782.5|1133
1582216200000|2020-02-20 16:30:00|10787.9|10787.3|10790.9|10790.3|10791.8|10791|10784.8|10784.1|1344
1582216500000|2020-02-20 16:35:00|10791.1|10790.2|10788.5|10787.6|10792.8|10792.1|10788.1|10787.4|1035
1582216800000|2020-02-20 16:40:00|10788.6|10787.7|10791.4|10790.8|10793.1|10792.5|10788.2|10787.6|879
1582217100000|2020-02-20 16:45:00|10791.5|10790.9|10794|10793.4|10794.2|10793.6|10789.8|10789|764
1582217400000|2020-02-20 16:50:00|10794.1|10793.5|10794.6|10794|10797.7|10797|10793.4|10792.7|710
1582217700000|2020-02-20 16:55:00|10794.7|10794.1|10797.1|10796.5|10798.4|10797.8|10794.6|10793.8|609
1582218000000|2020-02-20 17:00:00|10797.2|10796.6|10800.7|10800.1|10802.7|10801.9|10796.7|10796|761
1582218300000|2020-02-20 17:05:00|10800.8|10800.2|10800|10799.1|10802.9|10802.2|10799.5|10798.9|571
1582218600000|2020-02-20 17:10:00|10799.9|10799|10801.1|10800.2|10801.5|10800.8|10798.4|10797.6|627
1582218900000|2020-02-20 17:15:00|10801|10800.1|10802.1|10801.5|10803.1|10802.4|10800.9|10800.1|551
1582219200000|2020-02-20 17:20:00|10802.2|10801.6|10802.3|10801.7|10802.6|10802|10800.1|10799.3|679
1582219500000|2020-02-20 17:25:00|10802.4|10801.5|10801.8|10801.2|10803.1|10802.4|10801.1|10800.5|456
1582219800000|2020-02-20 17:30:00|10801.6|10801|10798.3|10797.7|10802.6|10802|10798.3|10797.5|489
1582220100000|2020-02-20 17:35:00|10798.4|10797.8|10797.7|10796.8|10798.8|10798.1|10793.6|10792.9|686
1582220400000|2020-02-20 17:40:00|10797.6|10796.7|10798.5|10797.9|10798.8|10798.1|10796.2|10795.5|445
1582220700000|2020-02-20 17:45:00|10798.7|10797.8|10796.4|10795.8|10798.7|10798.1|10794.9|10794.2|487
1582221000000|2020-02-20 17:50:00|10796.5|10795.9|10796.4|10795.8|10797.8|10797.1|10795.8|10795.1|405
1582221300000|2020-02-20 17:55:00|10796.5|10795.9|10793.4|10792.8|10797.1|10796.5|10793.3|10792.5|451
1582221600000|2020-02-20 18:00:00|10793.5|10792.9|10793.8|10793.2|10795.3|10794.6|10793.4|10792.6|381
1582221900000|2020-02-20 18:05:00|10793.9|10793.3|10793.3|10792.7|10794.2|10793.6|10791.3|10790.6|386
1582222200000|2020-02-20 18:10:00|10793.2|10792.6|10792.7|10791.8|10793.3|10792.7|10791.6|10790.8|397
1582222500000|2020-02-20 18:15:00|10792.5|10791.9|10795.3|10794.7|10795.6|10794.9|10792.5|10791.7|333
1582222800000|2020-02-20 18:20:00|10795.2|10794.6|10796.6|10796|10796.9|10796.2|10794.4|10793.8|289
1582223100000|2020-02-20 18:25:00|10796.5|10795.9|10794.5|10793.9|10797.6|10796.9|10794.5|10793.7|328
1582223400000|2020-02-20 18:30:00|10794.6|10794|10793.8|10793.2|10794.7|10794.1|10793.7|10793|216
1582223700000|2020-02-20 18:35:00|10794|10793.1|10794.4|10793.8|10795.1|10794.5|10793.3|10792.5|259
1582224000000|2020-02-20 18:40:00|10794.5|10793.9|10793.9|10793.3|10794.6|10793.9|10793.4|10792.7|225
1582224300000|2020-02-20 18:45:00|10794|10793.4|10794.2|10793.6|10794.3|10793.7|10793.7|10793.1|218
1582224600000|2020-02-20 18:50:00|10794.3|10793.7|10794.1|10793.5|10795.3|10794.6|10793.6|10792.9|201
1582224900000|2020-02-20 18:55:00|10794|10793.4|10794|10793.4|10794.6|10793.9|10793.4|10792.7|292
1582225200000|2020-02-20 19:00:00|10793.9|10793.3|10793.1|10792.5|10794.8|10794.2|10793|10792.3|224
1582225500000|2020-02-20 19:05:00|10793.3|10792.7|10791.8|10791.2|10793.5|10792.7|10790|10789.4|325
1582225800000|2020-02-20 19:10:00|10791.7|10791.1|10791.5|10790.9|10792.5|10791.9|10791.3|10790.7|247
1582226100000|2020-02-20 19:15:00|10791.4|10790.8|10791.8|10791.2|10792|10791.4|10791.2|10790.4|211
1582226400000|2020-02-20 19:20:00|10791.9|10791.3|10792|10791.4|10792.1|10791.5|10790.6|10789.9|233
1582226700000|2020-02-20 19:25:00|10792.1|10791.2|10794.9|10794.3|10795.4|10794.6|10792.1|10791.2|453
1582227000000|2020-02-20 19:30:00|10795|10794.4|10793.4|10792.8|10795|10794.4|10792.7|10791.9|323
1582227300000|2020-02-20 19:35:00|10793.3|10792.7|10792.2|10791.6|10793.4|10792.8|10792|10791.4|166
1582227600000|2020-02-20 19:40:00|10792.3|10791.7|10790.4|10789.8|10792.3|10791.7|10788.9|10788.2|293
1582227900000|2020-02-20 19:45:00|10790.5|10789.6|10787.5|10786.9|10791.1|10790.4|10786.9|10786.2|309
1582228200000|2020-02-20 19:50:00|10787.8|10787.2|10788.7|10788.1|10789.9|10789.1|10787.8|10787.2|316
1582228500000|2020-02-20 19:55:00|10788.8|10787.9|10789.8|10789.2|10790.5|10789.9|10788.4|10787.8|332
1582228800000|2020-02-20 20:00:00|10789.9|10789.3|10789.4|10788.8|10791.1|10790.3|10788.8|10787.9|187
1582229100000|2020-02-20 20:05:00|10789.3|10788.7|10788.6|10787.7|10789.7|10789.1|10788.4|10787.5|155
1582229400000|2020-02-20 20:10:00|10788.4|10787.8|10788.4|10787.8|10790.3|10789.6|10787.2|10786.6|357
1582229700000|2020-02-20 20:15:00|10788.5|10787.9|10787.4|10786.5|10790.5|10789.8|10787.2|10786.4|337
1582230000000|2020-02-20 20:20:00|10787.3|10786.7|10786.4|10785.8|10787.5|10786.8|10785.2|10784.5|382
1582230300000|2020-02-20 20:25:00|10786.3|10785.7|10787.3|10786.4|10788.2|10787.5|10786.3|10785.7|238
1582230600000|2020-02-20 20:30:00|10787.2|10786.6|10788.5|10787.6|10788.6|10787.9|10786.9|10786.3|290
1582230900000|2020-02-20 20:35:00|10788.6|10787.7|10787.8|10786.9|10788.7|10788|10787.3|10786.6|173
1582231200000|2020-02-20 20:40:00|10787.9|10787|10787.9|10787.3|10788.1|10787.4|10787.2|10786.6|170
1582231500000|2020-02-20 20:45:00|10787.8|10787.2|10788|10787.4|10788.9|10788.2|10787.7|10787|211
1582231800000|2020-02-20 20:50:00|10788.2|10787.3|10787.5|10786.9|10789.3|10788.5|10787.4|10786.7|215
1582232100000|2020-02-20 20:55:00|10787.7|10786.8|10790.2|10789.3|10790.3|10789.6|10786.6|10786|517
1582232400000|2020-02-20 21:00:00|10790|10789.1|10789.6|10789|10790|10789.1|10787.6|10786.9|381
1582232700000|2020-02-20 21:05:00|10789.5|10788.9|10788.6|10787.7|10789.7|10789|10788.4|10787.7|102
1582233000000|2020-02-20 21:10:00|10788.5|10787.9|10789|10788.4|10789.4|10788.7|10788.4|10787.6|78
1582233300000|2020-02-20 21:15:00|10789.1|10788.5|10787.2|10786.6|10789.3|10788.5|10787.1|10786.3|157
1582233600000|2020-02-20 21:20:00|10787.4|10786.5|10786.1|10785.5|10787.4|10786.7|10786.1|10785.4|113
1582233900000|2020-02-20 21:25:00|10786.2|10785.6|10786.1|10785.2|10786.5|10785.8|10785.5|10784.7|160
1582234200000|2020-02-20 21:30:00|10786.3|10785.4|10786.4|10785.8|10786.7|10785.8|10785.4|10784.5|163
1582234500000|2020-02-20 21:35:00|10786.5|10785.6|10786.6|10785.7|10786.7|10786.1|10786.2|10785.5|115
1582234800000|2020-02-20 21:40:00|10786.4|10785.5|10786.6|10785.7|10786.7|10786|10786.2|10785.4|107
1582235100000|2020-02-20 21:45:00|10786.7|10785.8|10787|10786.1|10787.1|10786.2|10785.4|10784.5|179
1582235400000|2020-02-20 21:50:00|10786.9|10786|10784|10783.1|10787|10786.1|10783.9|10783|242
1582235700000|2020-02-20 21:55:00|10784.1|10783.2|10785.7|10783.7|10785.7|10783.9|10783.5|10782.6|321
1582236000000|2020-02-20 22:00:00|10785.9|10783.6|10786.1|10784.8|10787.4|10785.1|10785.7|10783.1|62
1582236300000|2020-02-20 22:05:00|10787|10783.6|10786.2|10784.1|10787.6|10784.7|10785.5|10783|287
1582236600000|2020-02-20 22:10:00|10786.3|10784|10786.6|10784.4|10788|10784.8|10785.2|10783.8|361
1582236900000|2020-02-20 22:15:00|10786.8|10784.7|10786.8|10784.4|10787.5|10784.8|10786.3|10783.9|402
1582237200000|2020-02-20 22:20:00|10786.9|10784.7|10787.8|10784.6|10788.8|10785|10786.3|10783.9|583
1582237500000|2020-02-20 22:25:00|10787.9|10784.4|10787.2|10783.8|10792.4|10787.4|10786.4|10783.1|633
1582237800000|2020-02-20 22:30:00|10787.1|10783.7|10787.5|10785.2|10792.7|10787.7|10786.5|10783.6|789
1582238100000|2020-02-20 22:35:00|10787.6|10785.3|10787.5|10785.4|10788|10785.7|10786.3|10784.3|486
1582238400000|2020-02-20 22:40:00|10787.6|10785.5|10789.1|10787.2|10791.6|10787.5|10786.6|10785.1|515
1582238700000|2020-02-20 22:45:00|10789|10787.1|10787.7|10785.8|10789.2|10787.4|10786.5|10784.3|474
1582239000000|2020-02-20 22:50:00|10787.8|10785.9|10787.4|10785.3|10788.3|10786|10787.1|10784.2|372
1582239300000|2020-02-20 22:55:00|10787.3|10785.4|10788.4|10786.7|10788.8|10787|10787|10785|513
1582239600000|2020-02-20 23:00:00|10787.9|10786.6|10786.8|10785.9|10788.2|10786.7|10786.2|10783.7|339
1582239900000|2020-02-20 23:05:00|10786.9|10786|10787.6|10786.7|10787.9|10787|10786.6|10785.7|129
1582240200000|2020-02-20 23:10:00|10787.7|10786.8|10788.2|10787.3|10788.3|10787.4|10787.5|10786.6|47
1582240500000|2020-02-20 23:15:00|10788.1|10787.2|10788.8|10787.9|10788.9|10788|10788.1|10787.2|67
1582240800000|2020-02-20 23:20:00|10788.7|10787.8|10788.2|10787.3|10789.2|10788.3|10788|10787.1|85
1582241100000|2020-02-20 23:25:00|10788.3|10787.4|10788.5|10787.6|10788.8|10787.9|10788.2|10787.3|72
1582241400000|2020-02-20 23:30:00|10788.6|10787.7|10788.7|10787.8|10788.7|10787.8|10788.1|10787.2|82
1582241700000|2020-02-20 23:35:00|10788.5|10787.9|10789.3|10788.4|10789.3|10788.4|10788.5|10787.7|75
1582242000000|2020-02-20 23:40:00|10789.4|10788.5|10788.7|10787.8|10789.7|10788.8|10788.4|10787.5|96
1582242300000|2020-02-20 23:45:00|10788.8|10787.9|10789|10788.1|10789.1|10788.4|10788|10787.2|241
1582242600000|2020-02-20 23:50:00|10788.9|10788|10788.9|10788|10789.2|10788.5|10788.6|10787.8|192
1582242900000|2020-02-20 23:55:00|10788.8|10787.9|10788.2|10787.3|10788.9|10788.1|10787.9|10787.1|133
1582243200000|2020-02-21 00:00:00|10788.1|10787.5|10789.7|10789.1|10790.7|10789.9|10787.7|10786.9|361
1582243500000|2020-02-21 00:05:00|10789.8|10788.9|10790.7|10789.8|10790.9|10790.1|10789.1|10788.3|291
1582243800000|2020-02-21 00:10:00|10790.8|10789.9|10791.7|10790.8|10791.8|10791|10790.6|10789.7|161
1582244100000|2020-02-21 00:15:00|10791.6|10790.7|10790.2|10789.3|10792.1|10791.3|10790|10789.2|239
1582244400000|2020-02-21 00:20:00|10790.1|10789.5|10789.4|10788.5|10790.7|10790|10788.5|10787.7|256
1582244700000|2020-02-21 00:25:00|10789.2|10788.6|10788.8|10787.9|10789.6|10788.7|10787.8|10787.1|269
1582245000000|2020-02-21 00:30:00|10788.6|10788|10788.5|10787.9|10789.4|10788.6|10788.4|10787.7|154
1582245300000|2020-02-21 00:35:00|10788.6|10788|10788.1|10787.2|10788.7|10788|10787.5|10786.8|227
1582245600000|2020-02-21 00:40:00|10788.2|10787.3|10789.9|10789|10790.7|10790|10788.1|10787.3|306
1582245900000|2020-02-21 00:45:00|10789.8|10789.2|10790.5|10789.6|10790.5|10789.8|10789.8|10788.9|196
1582246200000|2020-02-21 00:50:00|10790.3|10789.7|10788.8|10787.9|10790.8|10790.1|10788.2|10787.3|325
1582246500000|2020-02-21 00:55:00|10788.9|10788|10790.6|10790|10791.1|10790.4|10788.7|10787.8|280
1582246800000|2020-02-21 01:00:00|10790.7|10789.8|10790.1|10789.5|10791.3|10790.6|10790|10789.2|368
1582247100000|2020-02-21 01:05:00|10790.2|10789.6|10792.6|10791.7|10792.9|10792.2|10790.1|10789.4|315
1582247400000|2020-02-21 01:10:00|10792.7|10791.8|10792.2|10791.3|10792.8|10792|10791.9|10791.1|206
1582247700000|2020-02-21 01:15:00|10792.1|10791.2|10792.5|10791.9|10792.7|10792|10791.7|10790.9|262
1582248000000|2020-02-21 01:20:00|10792.6|10792|10793.1|10792.5|10793.9|10793.2|10792.5|10791.6|236
1582248300000|2020-02-21 01:25:00|10793.2|10792.6|10792.9|10792|10793.3|10792.6|10792.3|10791.6|239
1582248600000|2020-02-21 01:30:00|10792.8|10791.9|10793.3|10792.4|10793.8|10793.1|10792.5|10791.8|246
1582248900000|2020-02-21 01:35:00|10793.2|10792.6|10793.4|10792.8|10794|10793.3|10792.9|10792.3|187
1582249200000|2020-02-21 01:40:00|10793.3|10792.7|10792.7|10792.1|10793.7|10793|10792.6|10792|150
1582249500000|2020-02-21 01:45:00|10792.6|10792|10793.5|10792.9|10793.8|10793.1|10792.1|10791.4|260
1582249800000|2020-02-21 01:50:00|10793.6|10793|10793.8|10792.9|10794.1|10793.4|10793.3|10792.6|219
1582250100000|2020-02-21 01:55:00|10793.7|10792.8|10793.3|10792.4|10793.9|10793.1|10792.7|10791.9|281
1582250400000|2020-02-21 02:00:00|10793.4|10792.5|10790.5|10789.9|10794.2|10793.4|10790.4|10789.8|328
1582250700000|2020-02-21 02:05:00|10790.6|10790|10790.6|10790|10791.9|10791.1|10789.9|10789.2|338
1582251000000|2020-02-21 02:10:00|10790.8|10789.9|10789.9|10789.3|10791.6|10790.8|10789.6|10788.9|305
1582251300000|2020-02-21 02:15:00|10790.2|10789.4|10791.4|10790.5|10793.4|10792.6|10789.8|10789.1|595
1582251600000|2020-02-21 02:20:00|10791.5|10790.6|10790.6|10790|10793|10792.3|10790.6|10789.8|422
1582251900000|2020-02-21 02:25:00|10790.5|10789.9|10789|10788.1|10791.1|10790.4|10788.9|10788.1|313
1582252200000|2020-02-21 02:30:00|10789.1|10788.2|10789.9|10789.3|10790.8|10790.1|10788.3|10787.5|318
1582252500000|2020-02-21 02:35:00|10790.1|10789.2|10790.2|10789.3|10791.3|10790.6|10789.6|10788.8|260
1582252800000|2020-02-21 02:40:00|10790.3|10789.4|10788.8|10787.9|10790.4|10789.5|10788.3|10787.6|296
1582253100000|2020-02-21 02:45:00|10788.9|10788|10788|10787.4|10789.1|10788.3|10788|10787.3|221
1582253400000|2020-02-21 02:50:00|10788.2|10787.6|10788.6|10788|10788.8|10788.1|10788|10787.3|189
1582253700000|2020-02-21 02:55:00|10788.8|10787.9|10790.1|10789.5|10790.4|10789.8|10788.6|10787.9|201
1582254000000|2020-02-21 03:00:00|10790.2|10789.6|10790.8|10789.9|10791.2|10790.4|10789.7|10789|218
1582254300000|2020-02-21 03:05:00|10790.6|10790|10792.8|10791.9|10792.9|10792.2|10790.6|10790|172
1582254600000|2020-02-21 03:10:00|10792.7|10792.1|10792.1|10791.5|10792.8|10792.1|10791.9|10791.2|193
1582254900000|2020-02-21 03:15:00|10792|10791.4|10789.5|10788.9|10792.2|10791.5|10789.5|10788.8|218
1582255200000|2020-02-21 03:20:00|10789.6|10789|10789.6|10789|10790.2|10789.5|10789.4|10788.7|234
1582255500000|2020-02-21 03:25:00|10789.7|10789.1|10790.1|10789.5|10790.3|10789.6|10789.6|10789|120
1582255800000|2020-02-21 03:30:00|10790.2|10789.6|10790.6|10789.7|10790.9|10790.2|10789.9|10789.1|139
1582256100000|2020-02-21 03:35:00|10790.5|10789.9|10790.6|10790|10791.3|10790.5|10790.4|10789.6|177
1582256400000|2020-02-21 03:40:00|10790.8|10789.9|10791|10790.1|10791.3|10790.5|10790.5|10789.8|141
1582256700000|2020-02-21 03:45:00|10790.9|10790.3|10790.7|10790.1|10791.3|10790.5|10790.5|10789.8|120
1582257000000|2020-02-21 03:50:00|10790.8|10789.9|10790.1|10789.5|10790.8|10790.1|10789.8|10789.1|167
1582257300000|2020-02-21 03:55:00|10790|10789.4|10790.9|10790|10790.9|10790|10789.7|10788.9|188
1582257600000|2020-02-21 04:00:00|10790.8|10789.9|10790.1|10789.2|10790.8|10790.1|10789.7|10788.9|218
1582257900000|2020-02-21 04:05:00|10790|10789.4|10791.4|10790.8|10791.9|10791.1|10789.8|10789.1|218
1582258200000|2020-02-21 04:10:00|10791.5|10790.6|10791.6|10791|10794.1|10793.2|10790.7|10789.9|335
1582258500000|2020-02-21 04:15:00|10791.7|10791.1|10792.8|10791.9|10792.9|10792.1|10791.3|10790.5|250
1582258800000|2020-02-21 04:20:00|10792.6|10792|10791.9|10791.3|10793|10792.2|10791.9|10791.1|183
1582259100000|2020-02-21 04:25:00|10792|10791.1|10792.9|10792.3|10793.1|10792.3|10791.6|10790.9|171
1582259400000|2020-02-21 04:30:00|10793|10792.4|10792.2|10791.6|10793.3|10792.7|10792|10791.3|155
1582259700000|2020-02-21 04:35:00|10792.4|10791.5|10792.9|10792|10793.1|10792.4|10792.2|10791.4|149
1582260000000|2020-02-21 04:40:00|10792.7|10792.1|10793.8|10792.9|10793.8|10793|10792.6|10791.8|137
1582260300000|2020-02-21 04:45:00|10793.7|10793.1|10794|10793.4|10794.8|10794|10793.5|10792.8|214
1582260600000|2020-02-21 04:50:00|10794.1|10793.5|10793.5|10792.9|10794.2|10793.6|10793.5|10792.8|157
1582260900000|2020-02-21 04:55:00|10793.6|10793|10795|10794.4|10795.3|10794.7|10793.6|10792.8|250
1582261200000|2020-02-21 05:00:00|10795.1|10794.5|10793.9|10793.3|10795.3|10794.6|10793.8|10793.2|226
1582261500000|2020-02-21 05:05:00|10794|10793.4|10794.5|10793.9|10794.7|10794|10793.9|10793.2|145
1582261800000|2020-02-21 05:10:00|10794.4|10793.8|10794.7|10794.1|10795.3|10794.6|10794.4|10793.6|138
1582262100000|2020-02-21 05:15:00|10794.6|10794|10793.9|10793.3|10795.1|10794.5|10793.9|10793.2|133
1582262400000|2020-02-21 05:20:00|10794.1|10793.2|10793.5|10792.9|10794.2|10793.4|10793.4|10792.6|122
1582262700000|2020-02-21 05:25:00|10793.6|10793|10794|10793.4|10794.3|10793.6|10793.5|10792.7|135
1582263000000|2020-02-21 05:30:00|10794.2|10793.3|10794.1|10793.2|10794.2|10793.5|10793.5|10792.8|141
1582263300000|2020-02-21 05:35:00|10793.9|10793.3|10794.1|10793.2|10794.6|10793.8|10793.9|10793.1|155
1582263600000|2020-02-21 05:40:00|10793.9|10793.3|10793|10792.4|10794.1|10793.3|10792.4|10791.8|184
1582263900000|2020-02-21 05:45:00|10793.1|10792.2|10793|10792.4|10793.2|10792.5|10792.5|10791.8|129
1582264200000|2020-02-21 05:50:00|10793.1|10792.5|10794.2|10793.3|10794.2|10793.5|10793|10792.2|131
1582264500000|2020-02-21 05:55:00|10794|10793.4|10793.6|10792.7|10794.3|10793.5|10793.3|10792.6|185
1582264800000|2020-02-21 06:00:00|10793.5|10792.6|10794|10793.1|10794.1|10793.4|10792.5|10791.7|236
1582265100000|2020-02-21 06:05:00|10793.9|10793.3|10794.7|10793.8|10795.2|10794.4|10793|10792.2|205
1582265400000|2020-02-21 06:10:00|10794.6|10794|10794.5|10793.9|10795.1|10794.4|10794|10793.3|158
1582265700000|2020-02-21 06:15:00|10794.6|10794|10793.7|10792.8|10794.7|10794|10793.1|10792.3|199
1582266000000|2020-02-21 06:20:00|10793.5|10792.9|10793|10792.1|10793.8|10793.1|10792.7|10792|215
1582266300000|2020-02-21 06:25:00|10792.9|10792.3|10792.2|10791.3|10793.7|10792.9|10791.8|10790.9|208
1582266600000|2020-02-21 06:30:00|10792|10791.4|10791.9|10791.3|10792.6|10791.8|10791.6|10790.8|164
1582266900000|2020-02-21 06:35:00|10791.8|10791.2|10792.7|10791.8|10793.1|10792.2|10791.7|10791|189
1582267200000|2020-02-21 06:40:00|10792.5|10791.9|10792.4|10791.5|10792.9|10792|10792.1|10791.3|190
1582267500000|2020-02-21 06:45:00|10792.3|10791.4|10791.2|10790.3|10792.4|10791.6|10790.2|10789.3|258
1582267800000|2020-02-21 06:50:00|10791.1|10790.5|10791.3|10790.4|10791.4|10790.7|10790.5|10789.8|159
1582268100000|2020-02-21 06:55:00|10791.2|10790.6|10790.7|10790.1|10791.2|10790.6|10789.9|10789.3|159
1582268400000|2020-02-21 07:00:00|10791|10790.2|10791.4|10790.5|10792.1|10791.3|10790.2|10789.5|440
1582268700000|2020-02-21 07:05:00|10791.3|10790.4|10792.2|10791.3|10792.2|10791.3|10790.6|10789.8|482
1582269000000|2020-02-21 07:10:00|10792.1|10791.2|10793.2|10792.6|10794.6|10793.8|10791.6|10790.8|468
1582269300000|2020-02-21 07:15:00|10793.3|10792.7|10795.4|10794.5|10796.1|10795.4|10793|10792.3|410
1582269600000|2020-02-21 07:20:00|10795.3|10794.4|10796.7|10795.8|10797.2|10796.4|10794.8|10794.1|430
1582269900000|2020-02-21 07:25:00|10796.5|10795.9|10796.4|10795.5|10797.5|10796.7|10795.7|10794.9|426
1582270200000|2020-02-21 07:30:00|10796.3|10795.7|10796.8|10796.2|10797.7|10796.8|10796.2|10795.5|501
1582270500000|2020-02-21 07:35:00|10796.9|10796|10796.8|10796.2|10797.4|10796.7|10795.9|10795.1|420
1582270800000|2020-02-21 07:40:00|10796.6|10796|10795.9|10795.3|10797.3|10796.6|10792.9|10792.3|495
1582271100000|2020-02-21 07:45:00|10796|10795.4|10798.2|10797.6|10798.8|10798|10795.9|10795.2|569
1582271400000|2020-02-21 07:50:00|10798.3|10797.7|10797.3|10796.7|10799|10798.4|10796.6|10795.7|426
1582271700000|2020-02-21 07:55:00|10797.4|10796.8|10796.4|10795.8|10798.3|10797.6|10795.4|10794.8|393
1582272000000|2020-02-21 08:00:00|10796.2|10795.6|10792.6|10792|10797.5|10796.8|10792|10791.3|961
1582272300000|2020-02-21 08:05:00|10792.5|10791.9|10790.8|10790.2|10795.4|10794.6|10790.7|10789.9|950
1582272600000|2020-02-21 08:10:00|10790.9|10790.3|10795.8|10794.9|10797.2|10796.3|10790.9|10790.3|888
1582272900000|2020-02-21 08:15:00|10795.9|10795|10800.7|10800.1|10805.4|10804.5|10795.9|10795|1328
1582273200000|2020-02-21 08:20:00|10800.6|10800|10801.5|10800.6|10805.5|10804.7|10800|10799.3|997
1582273500000|2020-02-21 08:25:00|10801.6|10800.7|10801.1|10800.1|10803.8|10802.9|10799.1|10798.3|793
1582273800000|2020-02-21 08:30:00|10807.2|10802.3|10814.1|10813.5|10820.4|10819.5|10806.8|10802.3|1825
1582274100000|2020-02-21 08:35:00|10814|10813.4|10812.5|10811.9|10816.2|10815.5|10809.9|10809.2|947
1582274400000|2020-02-21 08:40:00|10812.6|10812|10811|10810.1|10814.5|10813.9|10808.1|10807.5|729
1582274700000|2020-02-21 08:45:00|10810.8|10810.2|10814.1|10813.5|10814.4|10813.8|10809.4|10808.8|780
1582275000000|2020-02-21 08:50:00|10813.8|10813.2|10814.3|10813.7|10814.5|10813.9|10812.5|10811.9|630
1582275300000|2020-02-21 08:55:00|10814.4|10813.8|10814.7|10813.8|10816.4|10815.7|10813.8|10813.1|815
1582275600000|2020-02-21 09:00:00|10814.6|10813.7|10818.5|10817.9|10819.3|10818.4|10814.6|10813.7|1026
1582275900000|2020-02-21 09:05:00|10818.4|10817.8|10817.3|10816.7|10820|10819.4|10817.3|10816.5|788
1582276200000|2020-02-21 09:10:00|10817.4|10816.5|10816.2|10815.6|10819.3|10818.6|10815.3|10814.5|768
1582276500000|2020-02-21 09:15:00|10816.3|10815.4|10815.4|10814.8|10816.7|10815.9|10813.6|10812.9|714
1582276800000|2020-02-21 09:20:00|10815.5|10814.6|10814.2|10813.6|10817.4|10816.8|10814.2|10813.5|367
1582277100000|2020-02-21 09:25:00|10814.3|10813.7|10816.2|10815.3|10816.5|10815.9|10812.9|10812.3|459
1582277400000|2020-02-21 09:30:00|10816|10815.4|10817.6|10817|10818|10817.3|10815.9|10815.1|588
1582277700000|2020-02-21 09:35:00|10817.5|10816.9|10814.5|10813.9|10818.5|10817.7|10814.5|10813.7|478
1582278000000|2020-02-21 09:40:00|10814.6|10813.6|10815.7|10815.1|10815.7|10815.1|10813.8|10813.1|283
1582278300000|2020-02-21 09:45:00|10816|10815.2|10814.8|10814.2|10816.4|10815.7|10814.7|10814.1|432
1582278600000|2020-02-21 09:50:00|10814.7|10814.1|10814.6|10813.7|10816.4|10815.7|10814.3|10813.6|353
1582278900000|2020-02-21 09:55:00|10814.5|10813.6|10810.3|10809.4|10815.3|10814.4|10809.4|10808.5|544
1582279200000|2020-02-21 10:00:00|10810.4|10809.5|10805.9|10805|10811.2|10810.3|10803.5|10802.7|675
1582279500000|2020-02-21 10:05:00|10806|10805.1|10805.2|10804.6|10808.2|10807.6|10805.2|10804.4|494
1582279800000|2020-02-21 10:10:00|10805.1|10804.5|10802.1|10801.5|10805.3|10804.6|10802.1|10801.3|492
1582280100000|2020-02-21 10:15:00|10802|10801.4|10798.8|10797.9|10802.7|10802.1|10797.8|10797.1|549
1582280400000|2020-02-21 10:20:00|10798.6|10798|10801.2|10800.6|10803.1|10802.2|10796.5|10795.9|597
1582280700000|2020-02-21 10:25:00|10801.3|10800.7|10801.8|10801.2|10802.9|10802.3|10799.3|10798.5|383
1582281000000|2020-02-21 10:30:00|10801.7|10801.1|10803.2|10802.6|10803.6|10802.9|10801.7|10800.9|240
1582281300000|2020-02-21 10:35:00|10803.1|10802.5|10803.7|10803.1|10804.4|10803.8|10802.4|10801.8|315
1582281600000|2020-02-21 10:40:00|10803.8|10803.2|10803.3|10802.4|10805.2|10804.6|10802.5|10801.7|325
1582281900000|2020-02-21 10:45:00|10803|10802.2|10803.3|10802.7|10804.4|10803.7|10802.2|10801.6|315
1582282200000|2020-02-21 10:50:00|10803.4|10802.8|10799.9|10799.3|10803.8|10803.2|10799.8|10799.2|313
1582282500000|2020-02-21 10:55:00|10800|10799.4|10800|10799.4|10802.4|10801.6|10798.2|10797.6|434
1582282800000|2020-02-21 11:00:00|10800.1|10799.5|10798.7|10798.1|10801.6|10801|10798.7|10798|430
1582283100000|2020-02-21 11:05:00|10798.6|10798|10799.3|10798.7|10799.5|10798.7|10795.7|10795.1|470
1582283400000|2020-02-21 11:10:00|10799.4|10798.8|10799.8|10798.9|10799.8|10799.1|10796.8|10796.2|397
1582283700000|2020-02-21 11:15:00|10799.7|10799.1|10798.9|10798.3|10800.2|10799.6|10798.3|10797.6|311
1582284000000|2020-02-21 11:20:00|10799|10798.4|10802.3|10801.7|10802.6|10801.9|10799|10798.2|305
1582284300000|2020-02-21 11:25:00|10802.1|10801.5|10804.6|10803.7|10805.9|10805.1|10801.9|10801.3|549
1582284600000|2020-02-21 11:30:00|10804.5|10803.6|10802|10801.4|10805.3|10804.6|10801.4|10800.7|504
1582284900000|2020-02-21 11:35:00|10801.9|10801.3|10802.6|10802|10802.8|10802.1|10800.3|10799.6|346
1582285200000|2020-02-21 11:40:00|10802.5|10801.9|10804|10803.1|10804|10803.4|10802.5|10801.9|309
1582285500000|2020-02-21 11:45:00|10803.8|10803.2|10801.9|10801.3|10804.1|10803.4|10801.3|10800.6|338
1582285800000|2020-02-21 11:50:00|10802|10801.1|10804|10803.4|10804.6|10803.8|10801.4|10800.6|360
1582286100000|2020-02-21 11:55:00|10804.1|10803.5|10806.5|10805.9|10807.2|10806.3|10803.8|10803|545
1582286400000|2020-02-21 12:00:00|10806.4|10805.8|10802.3|10801.7|10806.4|10805.8|10801.2|10800.5|574
1582286700000|2020-02-21 12:05:00|10802.4|10801.8|10802.6|10801.7|10805.3|10804.6|10800.9|10800.3|492
1582287000000|2020-02-21 12:10:00|10802.4|10801.8|10803.8|10803.2|10804.3|10803.5|10801.8|10801.1|362
1582287300000|2020-02-21 12:15:00|10803.9|10803|10803.9|10803.3|10804.6|10804|10803.5|10802.9|237
1582287600000|2020-02-21 12:20:00|10804|10803.4|10804.5|10803.9|10806.1|10805.4|10803.8|10803.1|445
1582287900000|2020-02-21 12:25:00|10804.6|10804|10802.8|10802.2|10806.1|10805.5|10802.7|10802.1|443
1582288200000|2020-02-21 12:30:00|10802.7|10802.1|10801.5|10800.9|10803.4|10802.6|10800.2|10799.4|482
1582288500000|2020-02-21 12:35:00|10801.6|10801|10800|10799.4|10802.2|10801.5|10799.9|10799.3|292
1582288800000|2020-02-21 12:40:00|10799.9|10799.3|10800|10799.4|10802|10801.3|10799.7|10799.1|286
1582289100000|2020-02-21 12:45:00|10800.1|10799.5|10800.3|10799.4|10800.4|10799.7|10798.7|10798|355
1582289400000|2020-02-21 12:50:00|10800.1|10799.5|10802.8|10802.2|10803.5|10802.9|10799.3|10798.5|253
1582289700000|2020-02-21 12:55:00|10802.9|10802.3|10797|10796.4|10802.9|10802.3|10796.6|10796|724
1582290000000|2020-02-21 13:00:00|10796.9|10796.3|10800.9|10800.3|10801.8|10801.1|10796.9|10796.3|536
1582290300000|2020-02-21 13:05:00|10801|10800.1|10802.8|10802.2|10802.9|10802.2|10800.2|10799.5|380
1582290600000|2020-02-21 13:10:00|10802.7|10802.1|10801.5|10800.6|10803.1|10802.5|10800.5|10799.7|384
1582290900000|2020-02-21 13:15:00|10801.3|10800.7|10801.4|10800.8|10802.1|10801.4|10797.4|10796.7|563
1582291200000|2020-02-21 13:20:00|10801.5|10800.9|10802.6|10802|10802.9|10802.2|10800.9|10800.1|454
1582291500000|2020-02-21 13:25:00|10802.5|10801.9|10801.4|10800.8|10802.7|10802.1|10800.7|10800|411
1582291800000|2020-02-21 13:30:00|10801.3|10800.7|10802.1|10801.5|10803.9|10803.1|10800.9|10800.2|459
1582292100000|2020-02-21 13:35:00|10802.3|10801.7|10805.9|10805.3|10806.3|10805.7|10802.3|10801.6|431
1582292400000|2020-02-21 13:40:00|10806|10805.4|10808.3|10807.7|10809.7|10809.1|10805.9|10805.2|564
1582292700000|2020-02-21 13:45:00|10808.4|10807.5|10809.2|10808.6|10812.7|10812.1|10807.5|10806.9|578
1582293000000|2020-02-21 13:50:00|10809.1|10808.5|10808.5|10807.6|10811.2|10810.4|10807.8|10807.1|442
1582293300000|2020-02-21 13:55:00|10808.6|10807.7|10809.6|10809|10810.1|10809.3|10806.3|10805.6|392
1582293600000|2020-02-21 14:00:00|10809.5|10808.9|10801.7|10801.1|10809.5|10808.9|10801.5|10800.9|578
1582293900000|2020-02-21 14:05:00|10801.8|10801.2|10804.6|10804|10805.4|10804.7|10801.7|10801|449
1582294200000|2020-02-21 14:10:00|10804.7|10804.1|10807.2|10806.6|10807.9|10807.2|10804.5|10803.8|451
1582294500000|2020-02-21 14:15:00|10807.1|10806.5|10806.9|10806.3|10808.6|10807.9|10805.1|10804.5|397
1582294800000|2020-02-21 14:20:00|10806.8|10806.2|10807.8|10807.2|10810|10809.4|10806.8|10806.2|387
1582295100000|2020-02-21 14:25:00|10807.7|10807.1|10808.4|10807.8|10809.7|10809.1|10807.4|10806.8|392
1582295400000|2020-02-21 14:30:00|10808.3|10807.7|10808.9|10808.3|10811.1|10810.4|10808.1|10807.3|635
1582295700000|2020-02-21 14:35:00|10809|10808.4|10815.1|10814.5|10816|10815.3|10809|10808.4|654
1582296000000|2020-02-21 14:40:00|10815|10814.4|10815.2|10814.3|10818.2|10817.6|10814.2|10813.6|519
1582296300000|2020-02-21 14:45:00|10815.3|10814.4|10844.1|10843.2|10844.3|10843.4|10815.3|10814.4|1785
1582296600000|2020-02-21 14:50:00|10844.2|10843.3|10837.7|10836.8|10846.6|10845.7|10836.1|10835.3|1485
1582296900000|2020-02-21 14:55:00|10837.5|10836.9|10837.7|10836.8|10844.9|10844.1|10834.4|10833.5|1163
1582297200000|2020-02-21 15:00:00|10837.5|10836.6|10843.3|10842.4|10849.1|10848.5|10837.5|10836.6|1303
1582297500000|2020-02-21 15:05:00|10843.2|10842.6|10847.2|10846.6|10850.1|10849.4|10843.2|10842.4|1197
1582297800000|2020-02-21 15:10:00|10846.7|10846.1|10854.8|10853.9|10854.9|10854.1|10846.5|10845.7|1371
1582298100000|2020-02-21 15:15:00|10854.7|10853.8|10856.4|10855.8|10859.2|10858.6|10852.1|10851.4|1240
1582298400000|2020-02-21 15:20:00|10856.2|10855.3|10855.9|10855|10857.7|10857|10853.7|10853|1242
1582298700000|2020-02-21 15:25:00|10855.8|10855.2|10858.3|10857.4|10858.5|10857.7|10854.3|10853.7|809
1582299000000|2020-02-21 15:30:00|10858.1|10857.2|10853.6|10853|10858.6|10857.7|10851.7|10850.9|973
1582299300000|2020-02-21 15:35:00|10853.5|10852.9|10859.8|10859.2|10860.5|10859.6|10852.9|10852|1038
1582299600000|2020-02-21 15:40:00|10859.7|10859.1|10859.9|10859.3|10861.9|10861.2|10858.8|10858.1|1016
1582299900000|2020-02-21 15:45:00|10859.5|10858.9|10860.2|10859.6|10864|10863.2|10858.9|10858.2|895
1582300200000|2020-02-21 15:50:00|10860.1|10859.5|10854.5|10853.9|10861.3|10860.6|10854.4|10853.8|841
1582300500000|2020-02-21 15:55:00|10854.6|10853.7|10853|10852.4|10854.7|10853.8|10847.2|10846.5|1107
1582300800000|2020-02-21 16:00:00|10853.2|10852.3|10857.7|10857.1|10858|10857.2|10851|10850.4|883
1582301100000|2020-02-21 16:05:00|10857.6|10856.7|10858|10857.4|10859|10858.4|10855.7|10855.1|554
1582301400000|2020-02-21 16:10:00|10858.1|10857.5|10860.2|10859.6|10860.7|10859.9|10856.9|10856.3|583
1582301700000|2020-02-21 16:15:00|10860.3|10859.7|10862.2|10861.6|10864.1|10863.2|10858.6|10857.9|709
1582302000000|2020-02-21 16:20:00|10862.1|10861.5|10858.1|10857.2|10863.4|10862.8|10855.7|10854.8|851
1582302300000|2020-02-21 16:25:00|10858.2|10857.3|10855.9|10855.3|10858.6|10857.9|10855.1|10854.4|754
1582302600000|2020-02-21 16:30:00|10855.8|10855.2|10854.7|10854.1|10856|10855.4|10852.4|10851.6|724
1582302900000|2020-02-21 16:35:00|10854.9|10854|10852.7|10852.1|10857.2|10856.6|10852.5|10851.7|631
1582303200000|2020-02-21 16:40:00|10852.6|10852|10849.2|10848.6|10853.2|10852.4|10849.1|10848.3|582
1582303500000|2020-02-21 16:45:00|10849.6|10848.7|10851.1|10850.2|10851.8|10851.1|10849.2|10848.4|618
1582303800000|2020-02-21 16:50:00|10851|10850.1|10855|10854.4|10855|10854.4|10850.2|10849.5|477
1582304100000|2020-02-21 16:55:00|10855.2|10854.3|10854.7|10854.1|10856.7|10856|10854.6|10853.9|341
1582304400000|2020-02-21 17:00:00|10854.8|10854.2|10856.4|10855.8|10856.8|10856|10854.2|10853.4|486
1582304700000|2020-02-21 17:05:00|10856.3|10855.7|10857|10856.4|10858.8|10858|10855.4|10854.7|466
1582305000000|2020-02-21 17:10:00|10857.1|10856.5|10859.6|10858.7|10859.6|10858.8|10857|10856.4|337
1582305300000|2020-02-21 17:15:00|10859.5|10858.6|10859.8|10859.2|10860.4|10859.7|10859.1|10858.4|360
1582305600000|2020-02-21 17:20:00|10859.7|10859.1|10860.1|10859.5|10860.3|10859.6|10858.3|10857.5|375
1582305900000|2020-02-21 17:25:00|10860|10859.4|10859.4|10858.5|10860.2|10859.5|10858.7|10857.9|418
1582306200000|2020-02-21 17:30:00|10859.3|10858.4|10859|10858.4|10860.5|10859.8|10858.6|10857.9|381
1582306500000|2020-02-21 17:35:00|10859.1|10858.5|10859.2|10858.6|10860.5|10859.7|10858.8|10858|298
1582306800000|2020-02-21 17:40:00|10859.3|10858.7|10859.3|10858.4|10860.2|10859.6|10858.7|10857.9|356
1582307100000|2020-02-21 17:45:00|10859.4|10858.5|10858.2|10857.6|10861.3|10860.6|10858.1|10857.3|348
1582307400000|2020-02-21 17:50:00|10858.1|10857.5|10854.5|10853.6|10858.3|10857.6|10854.2|10853.6|369
1582307700000|2020-02-21 17:55:00|10854.4|10853.8|10858|10857.1|10858.1|10857.4|10854.4|10853.8|476
1582308000000|2020-02-21 18:00:00|10857.9|10857.3|10855.9|10855.3|10860.5|10859.8|10854.6|10853.7|542
1582308300000|2020-02-21 18:05:00|10856.2|10855.6|10858.5|10857.6|10858.6|10857.8|10855.6|10855|278
1582308600000|2020-02-21 18:10:00|10858.3|10857.7|10860|10859.1|10860|10859.3|10857.8|10857.1|283
1582308900000|2020-02-21 18:15:00|10859.9|10859.3|10860.9|10860.3|10861.4|10860.7|10859.7|10858.9|251
1582309200000|2020-02-21 18:20:00|10860.8|10860.2|10860.4|10859.8|10862|10861.3|10860.4|10859.6|289
1582309500000|2020-02-21 18:25:00|10860.3|10859.7|10856.7|10856.1|10860.3|10859.7|10856.4|10855.7|239
1582309800000|2020-02-21 18:30:00|10856.8|10856.2|10857.7|10857.1|10858.1|10857.3|10856.8|10856|229
1582310100000|2020-02-21 18:35:00|10857.8|10857.2|10857.3|10856.7|10858.6|10858|10856.8|10856|239
1582310400000|2020-02-21 18:40:00|10857.2|10856.6|10857.5|10856.6|10858.5|10857.7|10857.2|10856.5|215
1582310700000|2020-02-21 18:45:00|10857.7|10856.8|10858.5|10857.9|10858.7|10858|10857.1|10856.4|260
1582311000000|2020-02-21 18:50:00|10858.6|10858|10856.9|10856.3|10859.6|10859|10856.8|10856.1|274
1582311300000|2020-02-21 18:55:00|10856.8|10856.2|10856.9|10856|10857.5|10856.7|10855.9|10855.2|313
1582311600000|2020-02-21 19:00:00|10857|10856.1|10854.9|10854|10857.2|10856.5|10854.2|10853.5|389
1582311900000|2020-02-21 19:05:00|10854.7|10854.1|10853.8|10853.2|10855.4|10854.7|10853.8|10853.1|213
1582312200000|2020-02-21 19:10:00|10853.9|10853.3|10855.2|10854.6|10855.6|10854.8|10853|10852.4|257
1582312500000|2020-02-21 19:15:00|10855.3|10854.7|10854.2|10853.6|10855.6|10854.9|10853.9|10853.2|279
1582312800000|2020-02-21 19:20:00|10854.1|10853.5|10857.5|10856.9|10857.8|10857|10854.1|10853.5|312
1582313100000|2020-02-21 19:25:00|10857.4|10856.8|10856.5|10855.9|10858.7|10857.9|10856.3|10855.6|230
1582313400000|2020-02-21 19:30:00|10856.3|10855.4|10855.3|10854.7|10856.7|10856.1|10854.8|10854.1|245
1582313700000|2020-02-21 19:35:00|10855.5|10854.6|10854.4|10853.8|10856.5|10855.6|10854.1|10853.4|278
1582314000000|2020-02-21 19:40:00|10854.5|10853.9|10855.4|10854.8|10855.5|10854.8|10854.1|10853.4|228
1582314300000|2020-02-21 19:45:00|10855.5|10854.9|10856.5|10855.9|10856.7|10855.9|10855.3|10854.6|178
1582314600000|2020-02-21 19:50:00|10856.4|10855.8|10857|10856.4|10857.2|10856.6|10856.4|10855.8|164
1582314900000|2020-02-21 19:55:00|10857.1|10856.5|10858.1|10857.5|10858.4|10857.6|10856.3|10855.7|319
1582315200000|2020-02-21 20:00:00|10858.3|10857.4|10856.3|10855.7|10858.3|10857.5|10856.2|10855.5|251
1582315500000|2020-02-21 20:05:00|10856.4|10855.8|10854.9|10854.3|10856.9|10856.2|10854.8|10854.1|283
1582315800000|2020-02-21 20:10:00|10854.7|10853.8|10854.9|10854|10855.2|10854.5|10853.3|10852.5|231
1582316100000|2020-02-21 20:15:00|10855|10854.1|10856|10855.1|10856.2|10855.4|10854.8|10854|245
1582316400000|2020-02-21 20:20:00|10855.9|10855.3|10854.9|10854.3|10856.3|10855.5|10854.8|10854.1|264
1582316700000|2020-02-21 20:25:00|10854.8|10854.2|10853.6|10852.7|10855.1|10854.4|10852.7|10851.8|329
1582317000000|2020-02-21 20:30:00|10853.5|10852.6|10852.1|10851.2|10853.9|10853|10851.9|10851|246
1582317300000|2020-02-21 20:35:00|10852|10851.1|10851.4|10850.5|10852.6|10851.7|10851.2|10850.5|197
1582317600000|2020-02-21 20:40:00|10851.3|10850.7|10851.4|10850.8|10851.6|10850.8|10850.4|10849.6|241
1582317900000|2020-02-21 20:45:00|10851.3|10850.7|10849.7|10848.8|10851.6|10850.8|10849.6|10848.7|290
1582318200000|2020-02-21 20:50:00|10849.5|10848.9|10848.9|10848.3|10849.7|10848.9|10848.4|10847.5|316
1582318500000|2020-02-21 20:55:00|10848.8|10848.2|10849.7|10848.8|10850.2|10849.5|10848.1|10847.3|435
1582318800000|2020-02-21 21:00:00|10849.4|10848.6|10849.6|10849|10850.4|10849.6|10849.1|10848.3|233
1582319100000|2020-02-21 21:05:00|10849.7|10848.8|10848.8|10847.9|10849.9|10849.1|10848.6|10847.7|112
1582319400000|2020-02-21 21:10:00|10848.7|10847.8|10849.2|10848.6|10849.5|10848.9|10848.5|10847.8|155
1582319700000|2020-02-21 21:15:00|10849.1|10848.5|10848.8|10848.2|10849.6|10848.8|10848.7|10848.1|133
1582320000000|2020-02-21 21:20:00|10848.7|10848.1|10849.3|10848.7|10849.6|10849|10848.1|10847.4|142
1582320300000|2020-02-21 21:25:00|10849.4|10848.8|10849.5|10848.9|10849.7|10849.1|10848.9|10848.2|170
1582320600000|2020-02-21 21:30:00|10849.3|10848.7|10849|10848.4|10849.6|10848.9|10848.6|10848|103
1582320900000|2020-02-21 21:35:00|10848.9|10848.3|10849.1|10848.5|10849.5|10848.8|10848.4|10847.8|161
1582321200000|2020-02-21 21:40:00|10849|10848.4|10848.9|10848.3|10849|10848.4|10848.3|10847.5|154
1582321500000|2020-02-21 21:45:00|10849|10848.4|10847.9|10847.3|10849.1|10848.5|10847.2|10846.6|308
1582321800000|2020-02-21 21:50:00|10848|10847.4|10847.9|10847.3|10849|10847.8|10847|10846.3|278
1582322100000|2020-02-21 21:55:00|10848|10847.4|10849.6|10847|10853|10848.7|10847.7|10844.9|385
1582491600000|2020-02-23 21:00:00|10829.5|10824.9|10831.9|10824.9|10835.4|10830.2|10829|10824.5|151
1582491900000|2020-02-23 21:05:00|10833.6|10825.1|10834.8|10828.9|10836.1|10828.9|10825|10821.5|236
1582492200000|2020-02-23 21:10:00|10833.7|10827|10830.8|10825.2|10835.9|10828.8|10829|10822.7|89
1582492500000|2020-02-23 21:15:00|10830.2|10824.3|10827|10823.2|10834.8|10826.2|10825.4|10821.6|164
1582492800000|2020-02-23 21:20:00|10826.9|10823.1|10825.6|10823.1|10827|10823.6|10824.5|10821.8|91
1582493100000|2020-02-23 21:25:00|10829.2|10823.9|10828.6|10824|10830.4|10825.6|10826.7|10822|71
1582493400000|2020-02-23 21:30:00|10828.4|10823.5|10826.6|10823.3|10828.9|10824.3|10826.6|10822.8|34
1582493700000|2020-02-23 21:35:00|10826.9|10823.2|10817|10811.5|10829|10823.3|10811.5|10808.6|503
1582494000000|2020-02-23 21:40:00|10816.9|10811.4|10817.4|10813.9|10821.7|10815.5|10812.5|10809.1|252
1582494300000|2020-02-23 21:45:00|10817.6|10813.8|10813.1|10809.7|10818.4|10815|10811.5|10808.2|124
1582494600000|2020-02-23 21:50:00|10814.7|10810.9|10814.2|10809.9|10816.5|10811.5|10812|10807.3|80
1582494900000|2020-02-23 21:55:00|10814.4|10810.3|10817.2|10813.1|10818.8|10813.9|10813.3|10809.1|138
1582495200000|2020-02-23 22:00:00|10816.9|10813|10827.1|10823.5|10833.9|10826.2|10815.8|10812.1|1346
1582495500000|2020-02-23 22:05:00|10827.4|10823.6|10830.2|10821.9|10832.8|10826.8|10825.7|10819.9|1472
1582495800000|2020-02-23 22:10:00|10830.3|10821.7|10828.7|10825.7|10831.1|10827.1|10825.8|10821.7|862
1582496100000|2020-02-23 22:15:00|10828.6|10825.5|10829.4|10827.7|10833.5|10828|10828.3|10824.1|1536
1582496400000|2020-02-23 22:20:00|10829.2|10827.4|10830.5|10828.8|10830.6|10829.2|10827.5|10825.1|562
1582496700000|2020-02-23 22:25:00|10830.6|10828.7|10832.8|10830.5|10834.6|10831.4|10830.5|10828.6|399
1582497000000|2020-02-23 22:30:00|10832.9|10830.4|10833.9|10831.5|10834.6|10832.4|10832.9|10830.3|578
1582497300000|2020-02-23 22:35:00|10834|10831.4|10833.7|10831.6|10834.6|10831.8|10831.1|10829|619
1582497600000|2020-02-23 22:40:00|10833.8|10831.5|10833.6|10831|10834.4|10831.6|10831.7|10830.2|422
1582497900000|2020-02-23 22:45:00|10833.5|10831.1|10831|10828.3|10837|10834.2|10829.9|10827.4|1100
1582498200000|2020-02-23 22:50:00|10830.9|10828.1|10830.6|10828.2|10831.7|10829.7|10829.4|10827.7|660
1582498500000|2020-02-23 22:55:00|10830.5|10828.3|10830.8|10828.9|10831.4|10829.9|10829.8|10827.7|396
1582498800000|2020-02-23 23:00:00|10830.7|10829|10837.2|10836.3|10838.9|10837.3|10830.2|10828.3|1383
1582499100000|2020-02-23 23:05:00|10837.1|10836.2|10839.2|10838.3|10840|10839.1|10836.8|10835.7|723
1582499400000|2020-02-23 23:10:00|10839.1|10838.2|10841|10840.1|10842.6|10841.7|10839.1|10838.2|568
1582499700000|2020-02-23 23:15:00|10840.9|10840|10840|10839.1|10841.4|10840.5|10839|10838.1|576
1582500000000|2020-02-23 23:20:00|10840.1|10839.2|10838.5|10837.6|10840.7|10839.8|10838|10837.1|511
1582500300000|2020-02-23 23:25:00|10838.6|10837.7|10836.5|10835.6|10838.7|10837.8|10836.4|10835.5|431
1582500600000|2020-02-23 23:30:00|10836.6|10835.7|10835|10834.1|10837.6|10836.7|10834.1|10833.2|383
1582500900000|2020-02-23 23:35:00|10834.9|10834|10836.4|10835.5|10836.9|10836|10834.5|10833.6|258
1582501200000|2020-02-23 23:40:00|10836.3|10835.4|10839.1|10838.2|10839.1|10838.2|10836.3|10835.4|275
1582501500000|2020-02-23 23:45:00|10839|10838.1|10839.7|10838.8|10840.4|10839.5|10838.1|10837.2|228
1582501800000|2020-02-23 23:50:00|10839.5|10838.6|10838|10837.1|10839.5|10838.6|10837.1|10836.3|278
1582502100000|2020-02-23 23:55:00|10838.4|10837.5|10839.1|10838.2|10839.2|10838.3|10837.5|10836.7|173
1582502400000|2020-02-24 00:00:00|10839.2|10838.3|10840.6|10839.7|10840.8|10839.9|10838.1|10837.3|314
1582502700000|2020-02-24 00:05:00|10840.7|10839.8|10840.5|10839.6|10841.5|10840.7|10840|10839.1|371
1582503000000|2020-02-24 00:10:00|10840.6|10839.7|10838.6|10838|10840.7|10839.8|10838.4|10837.7|380
1582503300000|2020-02-24 00:15:00|10838.7|10838.1|10840.2|10839.3|10840.3|10839.5|10838.6|10837.8|557
1582503600000|2020-02-24 00:20:00|10840.1|10839.5|10839.5|10838.6|10840.6|10839.8|10838.7|10838.1|334
1582503900000|2020-02-24 00:25:00|10839.4|10838.8|10842.9|10842|10842.9|10842.2|10839.4|10838.7|438
1582504200000|2020-02-24 00:30:00|10842.7|10842.1|10840.4|10839.5|10842.8|10842.1|10840.3|10839.5|499
1582504500000|2020-02-24 00:35:00|10840.5|10839.6|10836.1|10835.2|10840.5|10839.6|10835.9|10835.1|431
1582504800000|2020-02-24 00:40:00|10836.2|10835.3|10831.1|10830.5|10836.2|10835.3|10831.1|10830.2|428
1582505100000|2020-02-24 00:45:00|10831.2|10830.3|10832|10831.1|10832.2|10831.5|10829.2|10828.3|549
1582505400000|2020-02-24 00:50:00|10832.1|10831.2|10831.1|10830.5|10833.1|10832.4|10829.9|10829.1|536
1582505700000|2020-02-24 00:55:00|10831.2|10830.6|10831.8|10830.9|10833.3|10832.5|10831.1|10830.5|413
1582506000000|2020-02-24 01:00:00|10831.7|10831.1|10832.1|10831.2|10832.5|10831.7|10830.6|10829.9|449
1582506300000|2020-02-24 01:05:00|10832.2|10831.3|10830.1|10829.5|10832.8|10832|10829.7|10829|403
1582506600000|2020-02-24 01:10:00|10830|10829.4|10827|10826.1|10830.1|10829.4|10826.8|10825.9|486
1582506900000|2020-02-24 01:15:00|10826.9|10826|10827.5|10826.6|10828|10827.3|10826.6|10825.8|402
1582507200000|2020-02-24 01:20:00|10827.4|10826.5|10826.8|10825.9|10827.6|10826.9|10826.4|10825.7|289
1582507500000|2020-02-24 01:25:00|10826.6|10826|10826|10825.1|10827.6|10826.9|10824.8|10824.2|378
1582507800000|2020-02-24 01:30:00|10826.1|10825.2|10825.3|10824.4|10826.2|10825.5|10825.1|10824.3|376
1582508100000|2020-02-24 01:35:00|10825.2|10824.6|10826.9|10826|10827|10826.2|10825|10824.4|384
1582508400000|2020-02-24 01:40:00|10826.8|10825.9|10827|10826.4|10827.9|10827.2|10826.5|10825.9|204
1582508700000|2020-02-24 01:45:00|10826.9|10826.3|10827.7|10826.8|10827.8|10826.9|10826.5|10825.8|301
1582509000000|2020-02-24 01:50:00|10827.8|10826.9|10828.7|10827.8|10830.1|10829.2|10827.6|10826.8|288
1582509300000|2020-02-24 01:55:00|10828.8|10827.9|10828.6|10828|10829.1|10828.3|10826.9|10826.1|325
1582509600000|2020-02-24 02:00:00|10828.7|10828.1|10828.8|10827.9|10830.1|10829.4|10828.2|10827.4|400
1582509900000|2020-02-24 02:05:00|10828.7|10828.1|10827.6|10827|10829.1|10828.4|10827.6|10826.8|140
1582510200000|2020-02-24 02:10:00|10827.8|10826.9|10829.9|10829|10830.2|10829.5|10827.6|10826.8|273
1582510500000|2020-02-24 02:15:00|10829.7|10829.1|10829.8|10829.2|10830.4|10829.7|10829.5|10828.7|207
1582510800000|2020-02-24 02:20:00|10829.9|10829|10828.9|10828.3|10830.3|10829.6|10828.7|10827.9|291
1582511100000|2020-02-24 02:25:00|10829|10828.4|10828.1|10827.2|10830.3|10829.5|10828|10827.2|244
1582511400000|2020-02-24 02:30:00|10827.9|10827.3|10826.6|10825.7|10828.1|10827.4|10826.3|10825.6|315
1582511700000|2020-02-24 02:35:00|10826.4|10825.8|10826|10825.4|10826.6|10825.8|10825.5|10824.8|275
1582512000000|2020-02-24 02:40:00|10826.2|10825.3|10827.7|10826.8|10829.2|10828.5|10826|10825.3|329
1582512300000|2020-02-24 02:45:00|10827.5|10826.9|10828|10827.4|10828.8|10828|10827.3|10826.5|302
1582512600000|2020-02-24 02:50:00|10828.1|10827.5|10827|10826.1|10828.8|10828.1|10826.6|10825.8|319
1582512900000|2020-02-24 02:55:00|10826.9|10826|10823.2|10822.3|10827|10826.2|10823|10822.3|518
1582513200000|2020-02-24 03:00:00|10823.1|10822.2|10824.3|10823.4|10824.8|10824.1|10822.9|10822.1|440
1582513500000|2020-02-24 03:05:00|10824.2|10823.6|10822.7|10822.1|10824.5|10823.8|10822.5|10821.8|513
1582513800000|2020-02-24 03:10:00|10822.8|10822.2|10823.3|10822.4|10824.2|10823.5|10822.6|10821.9|256
1582514100000|2020-02-24 03:15:00|10823.4|10822.5|10823|10822.1|10824.3|10823.5|10822.3|10821.6|212
1582514400000|2020-02-24 03:20:00|10822.9|10822|10823.3|10822.4|10823.7|10822.9|10822.6|10821.7|263
1582514700000|2020-02-24 03:25:00|10823.2|10822.6|10824|10823.1|10824.2|10823.4|10822.5|10821.8|209
1582515000000|2020-02-24 03:30:00|10823.8|10823.2|10823.4|10822.5|10824.1|10823.4|10823.1|10822.3|267
1582515300000|2020-02-24 03:35:00|10823.3|10822.4|10824.1|10823.5|10824.5|10823.7|10823|10822.3|227
1582515600000|2020-02-24 03:40:00|10824.3|10823.4|10824.5|10823.9|10824.6|10823.9|10824|10823.3|123
1582515900000|2020-02-24 03:45:00|10824.4|10823.8|10823|10822.1|10824.6|10823.8|10822.8|10821.9|185
1582516200000|2020-02-24 03:50:00|10822.9|10822|10822.7|10822.1|10823.2|10822.5|10822.3|10821.4|228
1582516500000|2020-02-24 03:55:00|10822.6|10822|10822.6|10822|10823|10822.3|10822|10821.3|177
1582516800000|2020-02-24 04:00:00|10822.5|10821.9|10822.1|10821.2|10822.8|10822.1|10821.6|10820.9|229
1582517100000|2020-02-24 04:05:00|10822.2|10821.3|10823.1|10822.2|10823.1|10822.4|10821.7|10820.8|225
1582517400000|2020-02-24 04:10:00|10823|10822.1|10822.6|10822|10823|10822.1|10822.2|10821.5|166
1582517700000|2020-02-24 04:15:00|10822.7|10821.8|10822|10821.4|10823|10822.2|10821.6|10820.9|132
1582518000000|2020-02-24 04:20:00|10822.2|10821.3|10822.5|10821.6|10822.5|10821.7|10821.8|10821.1|131
1582518300000|2020-02-24 04:25:00|10822.4|10821.5|10821.7|10820.8|10822.7|10821.9|10821.5|10820.8|120
1582518600000|2020-02-24 04:30:00|10821.6|10821|10820.9|10820|10821.9|10821.2|10820.6|10819.9|158
1582518900000|2020-02-24 04:35:00|10820.7|10820.1|10821.6|10820.7|10821.6|10820.8|10820.5|10819.8|149
1582519200000|2020-02-24 04:40:00|10821.4|10820.5|10820.8|10819.9|10821.6|10820.7|10820.6|10819.9|194
1582519500000|2020-02-24 04:45:00|10820.7|10819.8|10820|10819.1|10821|10820.4|10819.4|10818.8|165
1582519800000|2020-02-24 04:50:00|10819.9|10819.3|10821.9|10821|10821.9|10821.2|10819.6|10818.9|142
1582520100000|2020-02-24 04:55:00|10821.8|10820.9|10821.6|10821|10822|10821.3|10821.5|10820.8|95
1582520400000|2020-02-24 05:00:00|10821.7|10821.1|10821.3|10820.7|10822.5|10821.8|10820.9|10820.2|259
1582520700000|2020-02-24 05:05:00|10821.4|10820.8|10821.4|10820.5|10821.7|10820.9|10820.8|10820|164
1582521000000|2020-02-24 05:10:00|10821.5|10820.6|10821.2|10820.3|10821.6|10820.9|10821|10820.1|138
1582521300000|2020-02-24 05:15:00|10821.1|10820.5|10821.5|10820.9|10822.3|10821.6|10821.1|10820.3|167
1582521600000|2020-02-24 05:20:00|10821.7|10820.8|10819.5|10818.9|10822|10821.2|10819.4|10818.6|210
1582521900000|2020-02-24 05:25:00|10819.6|10819|10818.9|10818.3|10820|10819.2|10818.4|10817.5|250
1582522200000|2020-02-24 05:30:00|10819.1|10818.2|10821.2|10820.3|10821.3|10820.6|10818.8|10818.1|215
1582522500000|2020-02-24 05:35:00|10821.1|10820.2|10821.5|10820.6|10822|10821.1|10820.9|10820.1|177
1582522800000|2020-02-24 05:40:00|10821.6|10820.7|10820.6|10819.7|10821.7|10821.1|10820.4|10819.6|170
1582523100000|2020-02-24 05:45:00|10820.4|10819.8|10817.9|10817.3|10820.7|10819.9|10817.9|10817.2|225
1582523400000|2020-02-24 05:50:00|10818.1|10817.2|10817.9|10817.3|10818.8|10818.1|10816.8|10816|280
1582523700000|2020-02-24 05:55:00|10817.8|10817.2|10815.6|10814.7|10818.7|10818|10815.2|10814.4|428
1582524000000|2020-02-24 06:00:00|10815.5|10814.6|10818.4|10817.8|10820|10819.3|10815.4|10814.6|340
1582524300000|2020-02-24 06:05:00|10818.5|10817.9|10818.5|10817.6|10819.2|10818.5|10817.4|10816.6|272
1582524600000|2020-02-24 06:10:00|10818.6|10817.7|10819.3|10818.7|10819.8|10819.1|10818.4|10817.7|265
1582524900000|2020-02-24 06:15:00|10819.4|10818.8|10818.5|10817.9|10819.7|10819|10817.8|10817|321
1582525200000|2020-02-24 06:20:00|10818.6|10818|10818.8|10818.2|10819.1|10818.4|10818.3|10817.5|146
1582525500000|2020-02-24 06:25:00|10818.9|10818|10819.5|10818.9|10820.2|10819.5|10818.1|10817.4|305
1582525800000|2020-02-24 06:30:00|10819.4|10818.8|10820.2|10819.3|10820.8|10820.1|10817.3|10816.5|344
1582526100000|2020-02-24 06:35:00|10820.1|10819.5|10820.7|10820.1|10820.9|10820.2|10819.7|10818.9|234
1582526400000|2020-02-24 06:40:00|10820.8|10819.9|10819.2|10818.6|10821.1|10820.5|10819.1|10818.4|251
1582526700000|2020-02-24 06:45:00|10819.1|10818.5|10817.6|10817|10820.1|10819.4|10817.4|10816.6|372
1582527000000|2020-02-24 06:50:00|10817.7|10817.1|10818.6|10818|10819.1|10818.4|10817.3|10816.5|392
1582527300000|2020-02-24 06:55:00|10818.7|10817.8|10817.1|10816.2|10818.7|10817.8|10815.9|10815.1|503
1582527600000|2020-02-24 07:00:00|10817.2|10816.3|10814.5|10813.9|10820.1|10819.2|10812.2|10811.4|1040
1582527900000|2020-02-24 07:05:00|10814.8|10814.3|10810.3|10809.4|10815.1|10814.5|10805.5|10804.6|891
1582528200000|2020-02-24 07:10:00|10810.4|10809.5|10810.9|10810|10813.2|10812.4|10809.2|10808.4|816
1582528500000|2020-02-24 07:15:00|10811|10810.1|10811.7|10811.1|10813|10812.2|10809.9|10809|735
1582528800000|2020-02-24 07:20:00|10811.8|10811.2|10814.9|10814.3|10815|10814.3|10811.2|10810.5|546
1582529100000|2020-02-24 07:25:00|10814.8|10814.2|10815.7|10815.1|10816.6|10815.9|10814.6|10813.9|497
1582529400000|2020-02-24 07:30:00|10815.9|10815|10815.2|10814.6|10815.9|10815.1|10813.4|10812.6|460
1582529700000|2020-02-24 07:35:00|10815.1|10814.5|10816.9|10816.3|10818|10817.2|10815.1|10814.5|400
1582530000000|2020-02-24 07:40:00|10817|10816.4|10814.4|10813.8|10817.1|10816.5|10814|10813.2|512
1582530300000|2020-02-24 07:45:00|10814.6|10813.7|10815.4|10814.5|10816.1|10815.4|10812.3|10811.6|508
1582530600000|2020-02-24 07:50:00|10815.3|10814.8|10816.5|10815.9|10817.4|10816.8|10815.1|10814.3|441
1582530900000|2020-02-24 07:55:00|10816.6|10816|10817.5|10816.9|10817.7|10817|10815.8|10815.2|389
1582531200000|2020-02-24 08:00:00|10817.8|10817.2|10819.5|10818.6|10823|10822.2|10815.6|10814.8|996
1582531500000|2020-02-24 08:05:00|10819.4|10818.5|10826.8|10826.2|10827|10826.2|10819|10818.3|866
1582531800000|2020-02-24 08:10:00|10826.9|10826.3|10822.9|10822.3|10829|10828.2|10822.8|10822.2|856
1582532100000|2020-02-24 08:15:00|10823|10822.4|10824.8|10823.9|10829|10828.3|10821.7|10821|928
1582532400000|2020-02-24 08:20:00|10824.9|10824|10824.3|10823.7|10827.5|10826.8|10823.1|10822.4|811
1582532700000|2020-02-24 08:25:00|10824.7|10823.8|10828.7|10827.8|10828.9|10828.1|10824.5|10823.8|845
1582533000000|2020-02-24 08:30:00|10828.8|10827.9|10823.9|10823.3|10828.9|10828.2|10822.2|10821.5|1018
1582533300000|2020-02-24 08:35:00|10824|10823.1|10822.4|10821.8|10824|10823.2|10820.5|10819.6|780
1582533600000|2020-02-24 08:40:00|10822.3|10821.7|10824.1|10823.5|10824.8|10824.1|10821.4|10820.7|749
1582533900000|2020-02-24 08:45:00|10824|10823.4|10820.7|10820.1|10824.4|10823.8|10820.4|10819.8|681
1582534200000|2020-02-24 08:50:00|10820.6|10820|10823.2|10822.6|10823.9|10823.2|10817.3|10816.7|659
1582534500000|2020-02-24 08:55:00|10823.3|10822.7|10827|10826.1|10828.9|10828.1|10822.4|10821.6|679
1582534800000|2020-02-24 09:00:00|10827.1|10826.2|10841.8|10841.2|10842.5|10841.6|10826.6|10825.7|1411
1582535100000|2020-02-24 09:05:00|10841.9|10841.3|10833.9|10833|10841.9|10841.3|10833.4|10832.6|910
1582535400000|2020-02-24 09:10:00|10833.8|10832.9|10832|10831.4|10835|10834.4|10831.9|10831.1|798
1582535700000|2020-02-24 09:15:00|10831.9|10831.3|10828.9|10828.3|10832|10831.3|10828.4|10827.7|741
1582536000000|2020-02-24 09:20:00|10828.8|10828.2|10821.8|10821.2|10828.8|10828.2|10820.1|10819.4|778
1582536300000|2020-02-24 09:25:00|10821.5|10820.9|10821.9|10821.3|10822.8|10822|10821.1|10820.4|712
1582536600000|2020-02-24 09:30:00|10822.1|10821.2|10824.8|10824.2|10826.2|10825.6|10821.1|10820.5|659
1582536900000|2020-02-24 09:35:00|10824.9|10824.3|10825.2|10824.6|10827|10826.3|10824.4|10823.6|750
1582537200000|2020-02-24 09:40:00|10825.1|10824.5|10822.1|10821.5|10825.6|10824.9|10821.4|10820.7|764
1582537500000|2020-02-24 09:45:00|10822|10821.4|10814.8|10813.9|10822.7|10822|10814.6|10813.7|1010
1582537800000|2020-02-24 09:50:00|10814.7|10814.1|10815.3|10814.7|10820.4|10819.8|10814.3|10813.4|943
1582538100000|2020-02-24 09:55:00|10815.2|10814.6|10816.1|10815.5|10817.8|10817.1|10814.3|10813.7|620
1582538400000|2020-02-24 10:00:00|10816|10815.4|10817.9|10817|10819.8|10819|10815.9|10815.1|566
1582538700000|2020-02-24 10:05:00|10817.8|10816.9|10822.7|10822.1|10823.1|10822.4|10815.7|10815|865
1582539000000|2020-02-24 10:10:00|10822.9|10822|10822.9|10822|10826.4|10825.6|10822.4|10821.8|573
1582539300000|2020-02-24 10:15:00|10822.8|10822.2|10820.1|10819.2|10823.9|10823.1|10818.8|10817.9|532
1582539600000|2020-02-24 10:20:00|10819.8|10819.1|10819.3|10818.7|10821.1|10820.4|10818.5|10817.8|505
1582539900000|2020-02-24 10:25:00|10819.2|10818.6|10815|10814.4|10819.2|10818.6|10814.6|10813.9|631
1582540200000|2020-02-24 10:30:00|10814.9|10814.3|10814.8|10814.2|10816.5|10815.7|10813.3|10812.6|705
1582540500000|2020-02-24 10:35:00|10814.7|10813.9|10817|10816.4|10819|10818.3|10814.7|10813.9|547
1582540800000|2020-02-24 10:40:00|10816.9|10816.1|10814.9|10814|10818.9|10818.2|10814.6|10813.8|539
1582541100000|2020-02-24 10:45:00|10814.7|10814.1|10819.2|10818.6|10819.5|10818.9|10814.3|10813.7|666
1582541400000|2020-02-24 10:50:00|10819.1|10818.5|10816.1|10815.5|10819.1|10818.5|10815.1|10814.5|512
1582541700000|2020-02-24 10:55:00|10816.2|10815.6|10816.3|10815.7|10818.6|10818|10815.6|10814.9|431
1582542000000|2020-02-24 11:00:00|10816.4|10815.5|10815.8|10815.2|10817.4|10816.8|10815.5|10814.8|483
1582542300000|2020-02-24 11:05:00|10815.7|10815.1|10815.9|10815.3|10816.1|10815.4|10813.9|10813.2|530
1582542600000|2020-02-24 11:10:00|10815.8|10815.2|10820|10819.4|10823.1|10822.3|10815.8|10815.2|739
1582542900000|2020-02-24 11:15:00|10819.9|10819.3|10822|10821.1|10823.5|10822.9|10819.7|10819.1|577
1582543200000|2020-02-24 11:20:00|10821.8|10821.2|10820.3|10819.7|10822.3|10821.6|10818.6|10817.9|488
1582543500000|2020-02-24 11:25:00|10820.4|10819.8|10822.4|10821.8|10823.6|10823|10820|10819.4|464
1582543800000|2020-02-24 11:30:00|10822.5|10821.9|10824.3|10823.7|10825.5|10824.8|10822.1|10821.4|558
1582544100000|2020-02-24 11:35:00|10824.4|10823.8|10821.9|10821.3|10825.6|10825|10821.3|10820.6|588
1582544400000|2020-02-24 11:40:00|10821.8|10821.2|10823.4|10822.8|10824.7|10824.1|10821.3|10820.6|421
1582544700000|2020-02-24 11:45:00|10823.3|10822.7|10821.5|10820.9|10824.3|10823.5|10819.8|10819.1|344
1582545000000|2020-02-24 11:50:00|10821.6|10821|10823.1|10822.5|10823.4|10822.8|10821.3|10820.6|432
1582545300000|2020-02-24 11:55:00|10823|10822.4|10821.3|10820.7|10825.2|10824.5|10820.4|10819.8|564
1582545600000|2020-02-24 12:00:00|10821.2|10820.6|10820.2|10819.3|10821.4|10820.8|10817|10816.2|641
1582545900000|2020-02-24 12:05:00|10820.1|10819.5|10819.9|10819.3|10821.9|10821.1|10819.4|10818.8|530
1582546200000|2020-02-24 12:10:00|10819.8|10819.2|10822.8|10822.2|10822.9|10822.3|10819.6|10818.9|565
1582546500000|2020-02-24 12:15:00|10822.9|10822.3|10823.8|10823.2|10824.3|10823.5|10821.6|10820.9|416
1582546800000|2020-02-24 12:20:00|10823.9|10823.3|10824.4|10823.8|10825|10824.3|10822.5|10821.8|458
1582547100000|2020-02-24 12:25:00|10824.6|10823.7|10828|10827.1|10828.5|10827.9|10822.7|10822.1|612
1582547400000|2020-02-24 12:30:00|10827.8|10827.2|10822.8|10822.2|10827.9|10827.3|10822|10821.2|623
1582547700000|2020-02-24 12:35:00|10822.7|10822.1|10821.8|10821.2|10823.7|10823.1|10821.2|10820.5|500
1582548000000|2020-02-24 12:40:00|10822|10821.1|10822.3|10821.7|10823.5|10822.8|10820.3|10819.5|572
1582548300000|2020-02-24 12:45:00|10822.2|10821.6|10821.5|10820.9|10822.5|10821.7|10820.1|10819.4|453
1582548600000|2020-02-24 12:50:00|10821.3|10820.7|10821.9|10821.3|10823.4|10822.6|10820.6|10819.9|464
1582548900000|2020-02-24 12:55:00|10821.8|10821.2|10818.7|10818.1|10822.9|10822.1|10816.6|10815.9|907
1582549200000|2020-02-24 13:00:00|10818.8|10818.2|10821.2|10820.3|10821.8|10821|10818.7|10817.8|784
1582549500000|2020-02-24 13:05:00|10821.3|10820.4|10819|10818.4|10821.8|10821.1|10818.7|10818|532
1582549800000|2020-02-24 13:10:00|10818.9|10818.3|10818.6|10818|10819.1|10818.3|10815.2|10814.3|675
1582550100000|2020-02-24 13:15:00|10818.7|10818.1|10820.3|10819.4|10820.8|10820|10818.1|10817.4|483
1582550400000|2020-02-24 13:20:00|10820.1|10819.2|10820.4|10819.8|10821.3|10820.5|10819|10818.2|516
1582550700000|2020-02-24 13:25:00|10820.5|10819.9|10821.5|10820.9|10822.7|10822|10819.8|10818.9|526
1582551000000|2020-02-24 13:30:00|10821.6|10821|10819.5|10818.9|10821.8|10821.2|10819.3|10818.7|597
1582551300000|2020-02-24 13:35:00|10819.6|10819|10818.7|10817.8|10819.8|10819.2|10818.1|10817.5|466
1582551600000|2020-02-24 13:40:00|10818.8|10817.9|10816.4|10815.8|10818.9|10818.1|10815.9|10815.2|572
1582551900000|2020-02-24 13:45:00|10816.5|10815.9|10816.1|10815.5|10816.7|10816.1|10815.2|10814.4|480
1582552200000|2020-02-24 13:50:00|10816.3|10815.4|10816.3|10815.7|10816.9|10816.1|10815.4|10814.6|405
1582552500000|2020-02-24 13:55:00|10816.2|10815.6|10815.1|10814.5|10816.7|10815.9|10813.6|10812.7|415
1582552800000|2020-02-24 14:00:00|10815|10814.4|10818.4|10817.8|10818.6|10817.9|10814.3|10813.7|548
1582553100000|2020-02-24 14:05:00|10818.3|10817.7|10821|10820.4|10823.3|10822.7|10818.1|10817.5|811
1582553400000|2020-02-24 14:10:00|10821.1|10820.5|10822.5|10821.9|10825.3|10824.6|10821|10820.2|836
1582553700000|2020-02-24 14:15:00|10822.6|10821.7|10826.1|10825.5|10828.2|10827.4|10822|10821.4|966
1582554000000|2020-02-24 14:20:00|10826.3|10825.7|10832.2|10831.3|10832.8|10831.9|10825.8|10825.1|1029
1582554300000|2020-02-24 14:25:00|10832.4|10831.5|10834.2|10833.6|10837.7|10836.9|10830.3|10829.5|776
1582554600000|2020-02-24 14:30:00|10834.1|10833.5|10831.2|10830.6|10835.8|10835.2|10827.6|10827|995
1582554900000|2020-02-24 14:35:00|10831.1|10830.5|10830.4|10829.8|10833.3|10832.6|10829|10828.4|847
1582555200000|2020-02-24 14:40:00|10830.3|10829.7|10836.5|10835.9|10838.8|10838.2|10830.3|10829.7|723
1582555500000|2020-02-24 14:45:00|10836.4|10835.8|10841|10840.1|10841.2|10840.5|10835.9|10835.3|600
1582555800000|2020-02-24 14:50:00|10840.9|10840.3|10852|10851.4|10853.3|10852.6|10840|10839.1|1111
1582556100000|2020-02-24 14:55:00|10852.1|10851.2|10849.4|10848.8|10852.2|10851.4|10847.7|10846.9|890
1582556400000|2020-02-24 15:00:00|10849.7|10849.1|10853.4|10852.5|10854.4|10853.7|10846.6|10846|809
1582556700000|2020-02-24 15:05:00|10853.3|10852.4|10857.8|10856.9|10858.8|10858.1|10852.9|10852.2|822
1582557000000|2020-02-24 15:10:00|10857.6|10857|10853.5|10852.6|10858.3|10857.5|10852.2|10851.6|879
1582557300000|2020-02-24 15:15:00|10853.3|10852.7|10853.3|10852.7|10856.5|10855.8|10852.2|10851.4|631
1582557600000|2020-02-24 15:20:00|10853.4|10852.8|10855.5|10854.9|10857|10856.2|10851.5|10850.8|599
1582557900000|2020-02-24 15:25:00|10855.4|10854.8|10858.3|10857.4|10858.6|10857.7|10852.9|10852.3|666
1582558200000|2020-02-24 15:30:00|10858.4|10857.5|10855.8|10855.2|10860.2|10859.6|10855.3|10854.6|847
1582558500000|2020-02-24 15:35:00|10855.9|10855|10855|10854.4|10859.1|10858.2|10853.1|10852.4|1142
1582558800000|2020-02-24 15:40:00|10854.9|10854.3|10851.9|10851.3|10857.3|10856.6|10850.3|10849.6|1134
1582559100000|2020-02-24 15:45:00|10852.1|10851|10857.7|10856.8|10858|10857.2|10852|10851|1031
1582559400000|2020-02-24 15:50:00|10857.5|10856.9|10857.9|10857|10858.2|10857.5|10849.9|10849.1|1075
1582559700000|2020-02-24 15:55:00|10857.8|10856.9|10856.2|10855.6|10861.2|10860.5|10853.7|10853|1099
1582560000000|2020-02-24 16:00:00|10856.3|10855.7|10858.5|10857.9|10864.3|10863.4|10855.2|10854.6|952
1582560300000|2020-02-24 16:05:00|10858.6|10858|10852.8|10852.2|10859|10858.4|10852.7|10851.9|766
1582560600000|2020-02-24 16:10:00|10853.1|10852.5|10850.1|10849.2|10855.4|10854.6|10846.2|10845.6|883
1582560900000|2020-02-24 16:15:00|10849.9|10849.3|10854.5|10853.6|10854.5|10853.8|10849.6|10849|829
1582561200000|2020-02-24 16:20:00|10854.4|10853.5|10858.3|10857.4|10858.4|10857.6|10853.6|10852.8|722
1582561500000|2020-02-24 16:25:00|10858.1|10857.5|10861.2|10860.3|10861.2|10860.5|10856.9|10856|730
1582561800000|2020-02-24 16:30:00|10861.1|10860.2|10862.1|10861.2|10863.4|10862.5|10859.9|10859.3|849
1582562100000|2020-02-24 16:35:00|10862|10861.4|10858.8|10858.2|10863.1|10862.4|10857.9|10857.1|890
1582562400000|2020-02-24 16:40:00|10858.7|10858.1|10859|10858.1|10860|10859.2|10855|10854.4|871
1582562700000|2020-02-24 16:45:00|10858.9|10858.3|10854|10853.1|10860.2|10859.4|10853.7|10853|702
1582563000000|2020-02-24 16:50:00|10853.9|10853|10854.5|10853.9|10855.8|10855.1|10852.6|10851.9|650
1582563300000|2020-02-24 16:55:00|10854.4|10853.8|10856.6|10855.7|10857|10856.3|10854.4|10853.8|684
1582563600000|2020-02-24 17:00:00|10856.5|10855.6|10858.4|10857.5|10859.9|10859.1|10853.4|10852.8|813
1582563900000|2020-02-24 17:05:00|10858.3|10857.7|10858.7|10858.1|10861.5|10860.7|10857.5|10856.8|753
1582564200000|2020-02-24 17:10:00|10858.8|10858.2|10862.6|10862|10863.8|10862.9|10858.5|10857.9|839
1582564500000|2020-02-24 17:15:00|10862.5|10861.9|10859.9|10859|10864.4|10863.5|10859.7|10858.9|699
1582564800000|2020-02-24 17:20:00|10860|10859.1|10862.7|10861.8|10863.8|10863.1|10859.9|10859.1|616
1582565100000|2020-02-24 17:25:00|10862.5|10861.9|10862.2|10861.3|10868.9|10868|10861.9|10861.1|1079
1582565400000|2020-02-24 17:30:00|10862|10861.4|10865.1|10864.5|10867|10866.1|10860.5|10859.6|812
1582565700000|2020-02-24 17:35:00|10865.2|10864.6|10864.2|10863.3|10865.6|10864.8|10863.4|10862.7|695
1582566000000|2020-02-24 17:40:00|10864|10863.4|10864.5|10863.6|10866|10865.2|10863.6|10862.7|623
1582566300000|2020-02-24 17:45:00|10864.6|10863.7|10868.3|10867.7|10869|10868.3|10863.5|10862.9|719
1582566600000|2020-02-24 17:50:00|10868.4|10867.5|10870.1|10869.2|10872.2|10871.3|10868.3|10867.5|708
1582566900000|2020-02-24 17:55:00|10870|10869.4|10871.2|10870.6|10872.3|10871.6|10869.7|10869|621
1582567200000|2020-02-24 18:00:00|10871.3|10870.7|10870.3|10869.4|10872.3|10871.7|10868.9|10868.1|764
1582567500000|2020-02-24 18:05:00|10870.1|10869.5|10870.5|10869.9|10872.5|10871.7|10870|10869.3|537
1582567800000|2020-02-24 18:10:00|10870.8|10870|10871|10870.4|10872|10871.1|10870.3|10869.7|418
1582568100000|2020-02-24 18:15:00|10871.1|10870.5|10870.7|10870.1|10871.8|10871|10870.4|10869.7|458
1582568400000|2020-02-24 18:20:00|10870.6|10870|10868.2|10867.3|10870.7|10870.1|10868.1|10867.3|533
1582568700000|2020-02-24 18:25:00|10868.1|10867.5|10868.4|10867.8|10869.6|10868.9|10867.6|10866.9|517
1582569000000|2020-02-24 18:30:00|10868.6|10867.7|10867|10866.4|10869|10868.3|10866.9|10866.1|418
1582569300000|2020-02-24 18:35:00|10866.9|10866.3|10865.9|10865.3|10867.8|10867.1|10865.6|10865|341
1582569600000|2020-02-24 18:40:00|10866|10865.4|10865|10864.4|10868|10867.4|10864.9|10864.2|329
1582569900000|2020-02-24 18:45:00|10865.2|10864.3|10864.8|10864.2|10865.7|10865.1|10863.6|10863|282
1582570200000|2020-02-24 18:50:00|10864.7|10864.1|10861.7|10861.1|10864.7|10864.1|10861.3|10860.6|251
1582570500000|2020-02-24 18:55:00|10861.8|10861.2|10864.3|10863.7|10865.1|10864.3|10861.8|10861.2|393
1582570800000|2020-02-24 19:00:00|10864.2|10863.6|10862.9|10862|10864.6|10863.7|10862.8|10862|487
1582571100000|2020-02-24 19:05:00|10863|10862.1|10859|10858.4|10863|10862.2|10859|10858.3|409
1582571400000|2020-02-24 19:10:00|10858.9|10858.3|10859.9|10859|10860.5|10859.8|10857.5|10856.7|486
1582571700000|2020-02-24 19:15:00|10860|10859.1|10860.8|10860.2|10862|10861.4|10858.8|10858|596
1582572000000|2020-02-24 19:20:00|10860.7|10860.1|10856.2|10855.3|10860.7|10860.1|10855.3|10854.6|540
1582572300000|2020-02-24 19:25:00|10856|10855.4|10854.6|10854|10856.2|10855.4|10852.5|10851.8|850
1582572600000|2020-02-24 19:30:00|10854.9|10854.3|10851.5|10850.9|10855.1|10854.4|10850.5|10849.7|957
1582572900000|2020-02-24 19:35:00|10851.4|10850.8|10848.3|10847.4|10853.1|10852.3|10847|10846.1|675
1582573200000|2020-02-24 19:40:00|10848.2|10847.3|10849.1|10848.5|10849.8|10849|10847.5|10846.8|588
1582573500000|2020-02-24 19:45:00|10849|10848.4|10847.6|10847|10849.3|10848.6|10842|10841.1|724
1582573800000|2020-02-24 19:50:00|10847.7|10847.1|10846.6|10846|10849.5|10848.6|10846.1|10845.4|728
1582574100000|2020-02-24 19:55:00|10846.7|10846.1|10843.7|10842.8|10849.3|10848.7|10842.7|10841.8|852
1582574400000|2020-02-24 20:00:00|10843.6|10842.7|10846.9|10846|10847.5|10846.8|10841.8|10840.9|812
1582574700000|2020-02-24 20:05:00|10846.7|10846.1|10846.8|10845.9|10848.2|10847.3|10845.7|10844.9|570
1582575000000|2020-02-24 20:10:00|10846.9|10846|10847.9|10847.3|10848.5|10847.7|10846.1|10845.4|549
1582575300000|2020-02-24 20:15:00|10848|10847.1|10848.9|10848|10850.5|10849.8|10848|10847.1|662
1582575600000|2020-02-24 20:20:00|10849|10848.1|10849.6|10849|10850|10849.2|10847.6|10846.8|522
1582575900000|2020-02-24 20:25:00|10849.5|10848.9|10849.3|10848.4|10850.3|10849.5|10848.9|10848|563
1582576200000|2020-02-24 20:30:00|10849.4|10848.5|10849.9|10849.3|10850.8|10850|10848.5|10847.8|491
1582576500000|2020-02-24 20:35:00|10850|10849.4|10852.3|10851.4|10852.7|10852|10849.9|10849.1|594
1582576800000|2020-02-24 20:40:00|10852|10851.5|10855.1|10854.2|10856.4|10855.6|10851.4|10850.7|514
1582577100000|2020-02-24 20:45:00|10855|10854.4|10855.3|10854.7|10855.6|10854.8|10853.9|10853.1|545
1582577400000|2020-02-24 20:50:00|10855.4|10854.8|10855.2|10854.6|10857.5|10856.6|10854.4|10853.7|631
1582577700000|2020-02-24 20:55:00|10855.1|10854.5|10852.9|10852|10856|10855.2|10852.3|10851.6|561
1582578000000|2020-02-24 21:00:00|10853.3|10852.4|10851.9|10851|10853.4|10852.7|10851.5|10850.8|386
1582578300000|2020-02-24 21:05:00|10852|10851.1|10853.9|10853|10854.5|10853.6|10851.9|10851.1|274
1582578600000|2020-02-24 21:10:00|10854.1|10853.2|10855.8|10854.9|10856.1|10855.4|10853.7|10852.8|284
1582578900000|2020-02-24 21:15:00|10855.9|10855|10853.2|10852.6|10856|10855.3|10852.5|10851.8|228
1582579200000|2020-02-24 21:20:00|10853.3|10852.4|10855.2|10854.3|10855.9|10855.1|10853.1|10852.4|221
1582579500000|2020-02-24 21:25:00|10855.3|10854.4|10853.2|10852.3|10855.6|10854.8|10852.9|10852|165
1582579800000|2020-02-24 21:30:00|10853.3|10852.4|10853.2|10852.3|10854.2|10853.3|10853|10852.3|233
1582580100000|2020-02-24 21:35:00|10853.1|10852.2|10851.8|10850.9|10853.1|10852.2|10850.7|10849.8|225
1582580400000|2020-02-24 21:40:00|10851.7|10850.8|10852.8|10851.9|10853.5|10852.6|10851.3|10850.4|189
1582580700000|2020-02-24 21:45:00|10852.9|10852|10852.3|10851.4|10853.4|10852.5|10851.8|10850.9|182
1582581000000|2020-02-24 21:50:00|10852.2|10851.3|10853|10852.1|10853|10852.1|10851.7|10850.9|158
1582581300000|2020-02-24 21:55:00|10852.9|10852|10855.1|10851.7|10858.1|10854.3|10852.8|10851.6|357
1582581600000|2020-02-24 22:00:00|10855.2|10851.5|10853.5|10852|10855.2|10852|10853.4|10851.4|37
1582581900000|2020-02-24 22:05:00|10854.6|10852.1|10854.3|10851.3|10854.9|10852.1|10853.5|10850.3|265
1582582200000|2020-02-24 22:10:00|10854.6|10851.4|10854.4|10851.5|10854.9|10852.1|10853.8|10850.7|285
1582582500000|2020-02-24 22:15:00|10854.5|10851.2|10854.8|10850.8|10855.8|10853.6|10853.9|10848.9|483
1582582800000|2020-02-24 22:20:00|10854.7|10850.9|10857.5|10852.5|10858.4|10853.4|10854.1|10849.6|504
1582583100000|2020-02-24 22:25:00|10857.4|10852.4|10857.2|10852.6|10857.9|10853.4|10854.6|10849.6|349
1582583400000|2020-02-24 22:30:00|10857.4|10852.7|10856.6|10853.5|10858.3|10854.6|10851.8|10846.8|885
1582583700000|2020-02-24 22:35:00|10856.5|10853.4|10856.3|10853.4|10858.3|10854.9|10852.9|10847.9|896
1582584000000|2020-02-24 22:40:00|10856.4|10853.5|10856.6|10853.3|10857.6|10854.1|10851.7|10846.7|796
1582584300000|2020-02-24 22:45:00|10856.5|10853.4|10856.8|10854.7|10856.9|10854.8|10854.4|10852|515
1582584600000|2020-02-24 22:50:00|10856.7|10854.8|10855.9|10850.9|10857.3|10855|10854.5|10849.5|910
1582584900000|2020-02-24 22:55:00|10856|10851|10853.8|10850.3|10858.8|10853.8|10853|10848.1|1531
1582585200000|2020-02-24 23:00:00|10853.6|10850.2|10853.5|10852.5|10855.2|10853.7|10853.2|10850.2|830
1582585500000|2020-02-24 23:05:00|10853.6|10852.6|10852.7|10851.6|10853.8|10852.6|10852.6|10851.2|457
1582585800000|2020-02-24 23:10:00|10852.8|10851.7|10850.5|10849.6|10853.2|10852|10850|10849.1|294
1582586100000|2020-02-24 23:15:00|10850.4|10849.5|10850.7|10849.8|10851|10850.1|10849.5|10848.6|298
1582586400000|2020-02-24 23:20:00|10850.6|10849.7|10851.8|10850.9|10852.2|10851.3|10850.5|10849.6|207
1582586700000|2020-02-24 23:25:00|10851.7|10850.8|10850.7|10849.8|10852.1|10851.2|10850.7|10849.8|177
1582587000000|2020-02-24 23:30:00|10850.8|10849.9|10853.1|10852.2|10853.2|10852.4|10850.7|10849.8|264
1582587300000|2020-02-24 23:35:00|10853|10852.4|10853.5|10852.6|10854|10853.1|10852.8|10852.1|195
1582587600000|2020-02-24 23:40:00|10853.7|10852.8|10852.8|10852.2|10854.1|10853.3|10852.4|10851.6|272
1582587900000|2020-02-24 23:45:00|10852.9|10852|10851.1|10850.2|10853.1|10852.3|10850.8|10849.9|310
1582588200000|2020-02-24 23:50:00|10851|10850.1|10850.7|10849.8|10851.5|10850.6|10850.2|10849.5|242
1582588500000|2020-02-24 23:55:00|10850.6|10849.7|10849.2|10848.3|10850.6|10849.8|10848.7|10848|285
1582588800000|2020-02-25 00:00:00|10849.3|10848.4|10851|10850.1|10851.8|10851|10848.7|10847.9|522
1582589100000|2020-02-25 00:05:00|10850.6|10850|10851.6|10851|10852|10851.2|10850.4|10849.7|540
1582589400000|2020-02-25 00:10:00|10851.7|10850.8|10852.2|10851.6|10852.9|10852.1|10850.8|10850|613
1582589700000|2020-02-25 00:15:00|10852.3|10851.3|10853.1|10852.2|10853.4|10852.6|10851.9|10851.1|483
1582590000000|2020-02-25 00:20:00|10852.9|10852.3|10852.9|10852.3|10853.5|10852.7|10852.2|10851.4|336
1582590300000|2020-02-25 00:25:00|10852.8|10852.2|10852.3|10851.4|10853|10852.3|10851.6|10850.8|319
1582590600000|2020-02-25 00:30:00|10852.2|10851.6|10852|10851.1|10853.2|10852.6|10851.9|10851.1|297
1582590900000|2020-02-25 00:35:00|10851.9|10851.3|10852.1|10851.2|10852.3|10851.6|10851.4|10850.7|242
1582591200000|2020-02-25 00:40:00|10851.9|10851.3|10852.5|10851.9|10853|10852.2|10851.5|10850.7|353
1582591500000|2020-02-25 00:45:00|10852.4|10851.8|10852.7|10851.8|10853.3|10852.6|10851.8|10851.1|253
1582591800000|2020-02-25 00:50:00|10852.6|10851.7|10851.4|10850.5|10853.1|10852.3|10851.2|10850.3|263
1582592100000|2020-02-25 00:55:00|10851.3|10850.4|10852.4|10851.5|10852.4|10851.7|10851.2|10850.4|316
1582592400000|2020-02-25 01:00:00|10852.3|10851.4|10851|10850.1|10852.6|10851.8|10850.4|10849.7|402
1582592700000|2020-02-25 01:05:00|10850.9|10850.3|10850|10849.1|10851.5|10850.7|10849.5|10848.7|365
1582593000000|2020-02-25 01:10:00|10849.9|10849|10849.2|10848.3|10850|10849.2|10845.5|10844.6|601
1582593300000|2020-02-25 01:15:00|10849.1|10848.2|10849.3|10848.4|10849.9|10849|10848.2|10847.5|402
1582593600000|2020-02-25 01:20:00|10849.2|10848.3|10856.2|10855.6|10856.4|10855.6|10848.4|10847.6|595
1582593900000|2020-02-25 01:25:00|10856.4|10855.5|10856.9|10856|10858.4|10857.5|10855.9|10855|531
1582594200000|2020-02-25 01:30:00|10857|10856.1|10858.1|10857.2|10859.5|10858.6|10856.9|10856|442
1582594500000|2020-02-25 01:35:00|10858|10857.1|10858.4|10857.8|10859.8|10859|10856.7|10856|609
1582594800000|2020-02-25 01:40:00|10858.6|10857.7|10858.1|10857.2|10860.3|10859.5|10857.8|10857.1|452
1582595100000|2020-02-25 01:45:00|10858|10857.1|10858.3|10857.4|10858.8|10857.9|10857|10856.1|368
1582595400000|2020-02-25 01:50:00|10858.4|10857.5|10858.2|10857.3|10859.2|10858.4|10857.4|10856.7|424
1582595700000|2020-02-25 01:55:00|10858|10857.4|10858.8|10858.2|10860.2|10859.6|10857.9|10857.2|456
1582596000000|2020-02-25 02:00:00|10859|10858.1|10861.8|10860.9|10862.1|10861.2|10858.6|10857.8|561
1582596300000|2020-02-25 02:05:00|10861.6|10861|10862|10861.1|10863.8|10863|10861.1|10860.3|628
1582596600000|2020-02-25 02:10:00|10862.1|10861.2|10860.9|10860|10862.1|10861.4|10859.6|10858.8|436
1582596900000|2020-02-25 02:15:00|10861|10860.1|10860.9|10860.3|10861.4|10860.6|10859.6|10859|339
1582597200000|2020-02-25 02:20:00|10861|10860.4|10860.8|10859.9|10861.9|10861.1|10860|10859.3|273
1582597500000|2020-02-25 02:25:00|10860.7|10859.8|10859.8|10858.9|10860.7|10859.8|10858.8|10858.1|219
1582597800000|2020-02-25 02:30:00|10859.9|10859|10861.2|10860.3|10861.3|10860.6|10859.8|10858.9|270
1582598100000|2020-02-25 02:35:00|10861.3|10860.4|10861.8|10860.9|10862|10861.4|10860.7|10859.9|356
1582598400000|2020-02-25 02:40:00|10861.9|10861|10861.5|10860.6|10862|10861.3|10860.1|10859.4|357
1582598700000|2020-02-25 02:45:00|10861.4|10860.5|10860.7|10859.8|10862.1|10861.4|10860.5|10859.7|307
1582599000000|2020-02-25 02:50:00|10860.8|10859.9|10860.6|10860|10861.1|10860.3|10860.1|10859.2|397
1582599300000|2020-02-25 02:55:00|10860.5|10859.9|10864|10863.1|10865.2|10864.4|10860|10859.3|489
1582599600000|2020-02-25 03:00:00|10863.8|10863.2|10863.8|10862.9|10864.2|10863.4|10863.1|10862.4|330
1582599900000|2020-02-25 03:05:00|10863.9|10863|10863.6|10863|10864.8|10864.1|10863.5|10862.8|284
1582600200000|2020-02-25 03:10:00|10863.5|10862.9|10864.1|10863.2|10865.2|10864.4|10863.5|10862.8|360
1582600500000|2020-02-25 03:15:00|10864|10863.1|10864.1|10863.5|10864.6|10863.9|10863.5|10862.7|320
1582600800000|2020-02-25 03:20:00|10864|10863.4|10865.9|10865.3|10866.3|10865.6|10864|10863.2|377
1582601100000|2020-02-25 03:25:00|10866.1|10865.2|10866.6|10866|10867.1|10866.4|10865.8|10865.1|257
1582601400000|2020-02-25 03:30:00|10866.7|10865.8|10867.7|10866.8|10867.9|10867.2|10866.5|10865.7|280
1582601700000|2020-02-25 03:35:00|10867.6|10866.7|10867.8|10867.2|10868.1|10867.3|10867.2|10866.4|226
1582602000000|2020-02-25 03:40:00|10867.9|10867.3|10866|10865.1|10867.9|10867.3|10865.4|10864.6|318
1582602300000|2020-02-25 03:45:00|10866.1|10865.2|10865.6|10865|10866.7|10866|10865.5|10864.9|196
1582602600000|2020-02-25 03:50:00|10865.7|10864.8|10864.9|10864|10866.2|10865.5|10864.7|10864|260
1582602900000|2020-02-25 03:55:00|10864.7|10864.1|10863.2|10862.6|10865.2|10864.4|10863.2|10862.5|399
1582603200000|2020-02-25 04:00:00|10863.3|10862.7|10861.8|10860.9|10863.4|10862.7|10861.2|10860.5|293
1582603500000|2020-02-25 04:05:00|10861.9|10861|10863.1|10862.2|10863.1|10862.4|10861.5|10860.7|244
1582603800000|2020-02-25 04:10:00|10863|10862.4|10862.9|10862|10863.2|10862.4|10862.4|10861.6|171
1582604100000|2020-02-25 04:15:00|10862.8|10861.9|10861.7|10861.1|10863.5|10862.7|10861.6|10860.9|185
1582604400000|2020-02-25 04:20:00|10861.8|10860.9|10861.4|10860.8|10861.8|10861.1|10861.2|10860.4|130
1582604700000|2020-02-25 04:25:00|10861.5|10860.9|10861.4|10860.8|10862.2|10861.5|10861.3|10860.6|160
1582605000000|2020-02-25 04:30:00|10861.5|10860.6|10861.6|10860.7|10861.6|10860.8|10860.7|10860|180
1582605300000|2020-02-25 04:35:00|10861.5|10860.6|10862|10861.1|10862.1|10861.5|10861.4|10860.6|67
1582605600000|2020-02-25 04:40:00|10861.9|10861|10863.2|10862.3|10863.3|10862.4|10861.9|10861|103
1582605900000|2020-02-25 04:45:00|10863.3|10862.4|10862.1|10861.5|10863.3|10862.5|10861.9|10861|119
1582606200000|2020-02-25 04:50:00|10862|10861.4|10862.2|10861.3|10862.3|10861.5|10861.9|10861|77
1582606500000|2020-02-25 04:55:00|10862.3|10861.4|10861.3|10860.4|10862.3|10861.5|10861.1|10860.3|169
1582606800000|2020-02-25 05:00:00|10861.4|10860.5|10859.9|10859|10861.4|10860.5|10859.7|10858.9|143
1582607100000|2020-02-25 05:05:00|10859.7|10859.1|10860.4|10859.5|10860.6|10859.7|10859.7|10859|105
1582607400000|2020-02-25 05:10:00|10860.3|10859.4|10860.2|10859.3|10860.5|10859.7|10860|10859.1|61
1582607700000|2020-02-25 05:15:00|10860.1|10859.2|10858.9|10858|10860.3|10859.4|10858.8|10858|112
1582608000000|2020-02-25 05:20:00|10859|10858.1|10858.4|10857.5|10859.1|10858.2|10858.2|10857.4|107
1582608300000|2020-02-25 05:25:00|10858|10857.4|10855.9|10855|10858.2|10857.4|10855.9|10855|191
1582608600000|2020-02-25 05:30:00|10856|10855.1|10854.5|10853.6|10856.4|10855.6|10854.1|10853.3|271
1582608900000|2020-02-25 05:35:00|10854.4|10853.5|10855.6|10854.7|10855.7|10854.9|10854.4|10853.5|200
1582609200000|2020-02-25 05:40:00|10855.7|10854.8|10853.3|10852.4|10855.7|10854.9|10852.6|10851.7|212
1582609500000|2020-02-25 05:45:00|10853.2|10852.3|10852.9|10852|10854.1|10853.2|10852.5|10851.7|144
1582609800000|2020-02-25 05:50:00|10852.8|10851.9|10854|10853.1|10854.1|10853.2|10852.6|10851.9|151
1582610100000|2020-02-25 05:55:00|10853.5|10852.9|10851.6|10850.7|10854.1|10853.2|10851.4|10850.5|284
1582610400000|2020-02-25 06:00:00|10851.5|10850.6|10852.1|10851.2|10852.7|10851.8|10851.4|10850.5|184
1582610700000|2020-02-25 06:05:00|10852.2|10851.3|10850.6|10849.7|10852.2|10851.4|10850.2|10849.3|228
1582611000000|2020-02-25 06:10:00|10850.5|10849.6|10852.2|10851.3|10852.8|10852|10849.8|10849|406
1582611300000|2020-02-25 06:15:00|10852.1|10851.2|10853.1|10852.2|10853.4|10852.5|10851.1|10850.3|346
1582611600000|2020-02-25 06:20:00|10853.3|10852.4|10852.8|10851.9|10853.4|10852.5|10852.6|10851.8|279
1582611900000|2020-02-25 06:25:00|10852.7|10851.8|10855.6|10854.7|10855.7|10854.8|10852.6|10851.8|349
1582612200000|2020-02-25 06:30:00|10855.5|10854.6|10857.3|10856.4|10858.2|10857.3|10855.3|10854.4|409
1582612500000|2020-02-25 06:35:00|10857.2|10856.3|10855.5|10854.6|10857.3|10856.4|10854.9|10854|153
1582612800000|2020-02-25 06:40:00|10855.4|10854.5|10854.1|10853.2|10856.1|10855.4|10853.4|10852.5|225
1582613100000|2020-02-25 06:45:00|10854.2|10853.3|10853.6|10852.7|10855.6|10854.7|10851.6|10850.9|394
1582613400000|2020-02-25 06:50:00|10853.5|10852.6|10854.4|10853.5|10856.1|10855.2|10853.3|10852.4|308
1582613700000|2020-02-25 06:55:00|10854.5|10853.6|10852.4|10851.4|10854.5|10853.6|10850.7|10849.8|445
1582614000000|2020-02-25 07:00:00|10852.5|10851.5|10850.8|10849.9|10853.3|10852.4|10849.3|10848.4|506
1582614300000|2020-02-25 07:05:00|10850.7|10849.8|10849.8|10848.9|10851|10850.1|10848.9|10848|349
1582614600000|2020-02-25 07:10:00|10849.7|10848.8|10851.4|10850.5|10851.5|10850.9|10848.2|10847.3|417
1582614900000|2020-02-25 07:15:00|10851.3|10850.4|10852|10851.1|10852.6|10851.7|10850.4|10849.5|262
1582615200000|2020-02-25 07:20:00|10851.9|10851|10853.7|10852.8|10853.7|10852.8|10850.8|10849.9|343
1582615500000|2020-02-25 07:25:00|10853.6|10853|10854.4|10853.5|10855.9|10855.1|10853|10852.3|542
1582615800000|2020-02-25 07:30:00|10854.5|10853.6|10849.1|10848.5|10854.5|10853.6|10848.4|10847.5|648
1582616100000|2020-02-25 07:35:00|10849.3|10848.4|10849.8|10848.9|10851.3|10850.5|10848.7|10848|460
1582616400000|2020-02-25 07:40:00|10849.9|10849|10856.5|10855.9|10857.3|10856.5|10849.7|10849|614
1582616700000|2020-02-25 07:45:00|10856.8|10856|10857.4|10856.5|10859|10858.3|10856.7|10855.8|583
1582617000000|2020-02-25 07:50:00|10857.2|10856.6|10854.6|10853.7|10859.5|10858.6|10853.5|10852.6|599
1582617300000|2020-02-25 07:55:00|10854.5|10853.9|10853.9|10853|10856.3|10855.4|10852.8|10852|560
1582617600000|2020-02-25 08:00:00|10854|10853.1|10852|10851.4|10854|10853.1|10850.4|10849.7|858
1582617900000|2020-02-25 08:05:00|10852.1|10851.2|10855.1|10854.5|10855.8|10855|10851.5|10850.8|921
1582618200000|2020-02-25 08:10:00|10855.2|10854.6|10854.9|10854.3|10856.5|10855.8|10852.7|10851.8|910
1582618500000|2020-02-25 08:15:00|10855|10854.4|10855.6|10855|10856.7|10856.1|10854.4|10853.7|533
1582618800000|2020-02-25 08:20:00|10855.5|10854.9|10860.1|10859.5|10860.8|10860.1|10854.9|10854.2|918
1582619100000|2020-02-25 08:25:00|10860.2|10859.6|10864|10863.4|10865.3|10864.6|10858.5|10857.8|953
1582619400000|2020-02-25 08:30:00|10863.8|10863.2|10862.2|10861.6|10866.2|10865.5|10861.6|10860.8|800
1582619700000|2020-02-25 08:35:00|10862.4|10861.8|10865.3|10864.7|10866.3|10865.7|10861.2|10860.4|840
1582620000000|2020-02-25 08:40:00|10865.2|10864.6|10863.6|10863|10865.5|10864.8|10861.7|10861|842
1582620300000|2020-02-25 08:45:00|10863.7|10863.1|10865|10864.4|10866.3|10865.6|10863|10862.4|850
1582620600000|2020-02-25 08:50:00|10864.9|10864.3|10864.4|10863.8|10865.7|10864.9|10863.6|10862.8|588
1582620900000|2020-02-25 08:55:00|10864.5|10863.9|10864.1|10863.2|10866.3|10865.7|10863|10862.3|770
1582621200000|2020-02-25 09:00:00|10863.9|10863.3|10866.2|10865.6|10866.3|10865.7|10862.9|10862.2|663
1582621500000|2020-02-25 09:05:00|10866.1|10865.5|10865.4|10864.8|10866.4|10865.8|10862.2|10861.6|742
1582621800000|2020-02-25 09:10:00|10865.5|10864.9|10860.3|10859.7|10866.1|10865.4|10859.6|10858.8|773
1582622100000|2020-02-25 09:15:00|10860.4|10859.8|10862.1|10861.5|10862.6|10861.9|10858|10857.4|617
1582622400000|2020-02-25 09:20:00|10862.3|10861.7|10860.9|10860.3|10865.4|10864.7|10860.8|10860.1|632
1582622700000|2020-02-25 09:25:00|10861|10860.4|10858.2|10857.3|10861.3|10860.7|10855.7|10855.1|638
1582623000000|2020-02-25 09:30:00|10858|10857.4|10858.1|10857.5|10860.5|10859.9|10856.3|10855.7|607
1582623300000|2020-02-25 09:35:00|10858.2|10857.3|10857.8|10857.2|10861.2|10860.6|10857.5|10856.9|581
1582623600000|2020-02-25 09:40:00|10857.6|10857|10854.5|10853.9|10857.9|10857.2|10852.6|10851.8|571
1582623900000|2020-02-25 09:45:00|10854.4|10853.8|10853.6|10853|10854.6|10854|10850.5|10849.8|622
1582624200000|2020-02-25 09:50:00|10853.5|10852.9|10850|10849.4|10853.5|10852.9|10849.1|10848.3|633
1582624500000|2020-02-25 09:55:00|10850.1|10849.5|10850.9|10850.3|10851.5|10850.7|10849.4|10848.8|533
1582624800000|2020-02-25 10:00:00|10850.8|10850.2|10846.1|10845.5|10850.9|10850.3|10843.1|10842.5|542
1582625100000|2020-02-25 10:05:00|10846.3|10845.4|10843.4|10842.8|10847|10846.3|10842.4|10841.8|466
1582625400000|2020-02-25 10:10:00|10843.3|10842.7|10844.1|10843.5|10845.6|10844.8|10842.7|10842|597
1582625700000|2020-02-25 10:15:00|10844|10843.4|10843.1|10842.5|10846.2|10845.4|10842.1|10841.4|569
1582626000000|2020-02-25 10:20:00|10843.2|10842.6|10840.6|10840|10846.1|10845.5|10840.6|10839.8|688
1582626300000|2020-02-25 10:25:00|10840.7|10840.1|10838.8|10837.9|10842.5|10841.9|10838.7|10837.9|636
1582626600000|2020-02-25 10:30:00|10838.9|10838|10837.9|10837.3|10839.5|10838.8|10836.2|10835.4|735
1582626900000|2020-02-25 10:35:00|10838|10837.4|10839.1|10838.5|10840.7|10840.1|10836.3|10835.7|502
1582627200000|2020-02-25 10:40:00|10839.2|10838.6|10838.7|10838.1|10839.6|10839|10835.2|10834.5|447
1582627500000|2020-02-25 10:45:00|10838.8|10838.2|10839.3|10838.7|10840.1|10839.5|10838.4|10837.8|468
1582627800000|2020-02-25 10:50:00|10839.4|10838.8|10838.1|10837.5|10840|10839.4|10837.4|10836.6|350
1582628100000|2020-02-25 10:55:00|10838|10837.4|10838.5|10837.9|10839|10838.4|10835.8|10835.1|473
1582628400000|2020-02-25 11:00:00|10838.4|10837.8|10835.2|10834.3|10841.1|10840.4|10835|10834.2|497
1582628700000|2020-02-25 11:05:00|10835.1|10834.2|10837|10836.4|10838.4|10837.7|10834.4|10833.8|506
1582629000000|2020-02-25 11:10:00|10836.8|10836.2|10835.4|10834.5|10837.1|10836.4|10834.7|10834.1|412
1582629300000|2020-02-25 11:15:00|10835.2|10834.6|10834|10833.4|10835.4|10834.7|10832.2|10831.4|534
1582629600000|2020-02-25 11:20:00|10834.1|10833.5|10833.7|10832.8|10834.5|10833.8|10832.4|10831.8|377
1582629900000|2020-02-25 11:25:00|10833.6|10833|10832.4|10831.8|10834.6|10833.9|10832.1|10831.5|355
1582630200000|2020-02-25 11:30:00|10832.3|10831.7|10831.8|10831.2|10833.6|10832.9|10830.9|10830.2|477
1582630500000|2020-02-25 11:35:00|10831.9|10831.3|10833|10832.4|10833.7|10833.1|10831.3|10830.7|607
1582630800000|2020-02-25 11:40:00|10832.9|10832.3|10833.3|10832.7|10834.5|10833.8|10830.5|10829.9|446
1582631100000|2020-02-25 11:45:00|10833.2|10832.6|10836.4|10835.8|10838.9|10838.1|10832.9|10832.3|536
1582631400000|2020-02-25 11:50:00|10836.3|10835.7|10836.5|10835.9|10837|10836.4|10835.1|10834.5|461
1582631700000|2020-02-25 11:55:00|10836.6|10836|10837.1|10836.5|10837.9|10837.2|10835.7|10835|489
1582632000000|2020-02-25 12:00:00|10837.2|10836.6|10834.4|10833.8|10838.4|10837.8|10834.4|10833.8|459
1582632300000|2020-02-25 12:05:00|10834.3|10833.7|10832.8|10832.2|10834.7|10834.1|10831.7|10831.1|293
1582632600000|2020-02-25 12:10:00|10832.9|10832.3|10836.3|10835.7|10836.4|10835.8|10832|10831.4|415
1582632900000|2020-02-25 12:15:00|10836.2|10835.6|10837.5|10836.9|10837.5|10836.9|10835.4|10834.8|334
1582633200000|2020-02-25 12:20:00|10837.4|10836.8|10835.4|10834.5|10838.2|10837.5|10835|10834.4|789
1582633500000|2020-02-25 12:25:00|10835.2|10834.6|10835.6|10835|10836.3|10835.6|10834.6|10834|457
1582633800000|2020-02-25 12:30:00|10835.5|10834.9|10837.3|10836.4|10837.3|10836.6|10834.7|10834.1|354
1582634100000|2020-02-25 12:35:00|10837.1|10836.5|10835.5|10834.9|10837.1|10836.5|10834.8|10834.1|426
1582634400000|2020-02-25 12:40:00|10835.6|10835|10838.2|10837.6|10838.5|10837.9|10834.9|10834.2|399
1582634700000|2020-02-25 12:45:00|10838.3|10837.7|10835.1|10834.5|10838.6|10838|10834.5|10833.9|589
1582635000000|2020-02-25 12:50:00|10835.2|10834.6|10833.3|10832.7|10836.7|10836.1|10830.5|10829.8|529
1582635300000|2020-02-25 12:55:00|10833.4|10832.8|10836.5|10835.9|10837.7|10837.1|10833.3|10832.6|542
1582635600000|2020-02-25 13:00:00|10836.6|10836|10838.4|10837.8|10839.1|10838.5|10836.1|10835.5|517
1582635900000|2020-02-25 13:05:00|10838.2|10837.6|10840.5|10839.9|10841.2|10840.6|10838.1|10837.5|553
1582636200000|2020-02-25 13:10:00|10840.4|10839.8|10840.3|10839.7|10841|10840.3|10838.4|10837.7|553
1582636500000|2020-02-25 13:15:00|10840.4|10839.8|10842|10841.4|10842.9|10842.2|10840.3|10839.5|468
1582636800000|2020-02-25 13:20:00|10841.7|10841.1|10843.7|10842.8|10843.9|10843.1|10839.6|10839|486
1582637100000|2020-02-25 13:25:00|10843.6|10842.7|10847.5|10846.9|10847.8|10847.2|10843.2|10842.5|549
1582637400000|2020-02-25 13:30:00|10847.3|10846.7|10846.6|10846|10850.3|10849.5|10845.8|10845|688
1582637700000|2020-02-25 13:35:00|10846.5|10845.9|10845.6|10845|10847.6|10847|10844.6|10843.9|503
1582638000000|2020-02-25 13:40:00|10845.7|10845.1|10844.8|10844.2|10845.8|10845.2|10842.9|10842.1|495
1582638300000|2020-02-25 13:45:00|10844.9|10844.3|10841.8|10841.2|10845.1|10844.5|10841.2|10840.3|441
1582638600000|2020-02-25 13:50:00|10841.7|10841.1|10843.7|10843.1|10845.2|10844.6|10841.2|10840.5|391
1582638900000|2020-02-25 13:55:00|10843.9|10843|10841.5|10840.6|10844.3|10843.7|10839.5|10838.9|587
1582639200000|2020-02-25 14:00:00|10841.4|10840.8|10838.4|10837.8|10841.7|10840.8|10835.1|10834.4|763
1582639500000|2020-02-25 14:05:00|10838.6|10838|10843.9|10843.3|10844|10843.4|10837.8|10837.2|612
1582639800000|2020-02-25 14:10:00|10844|10843.4|10842.2|10841.3|10846.3|10845.5|10841.6|10840.8|534
1582640100000|2020-02-25 14:15:00|10842.3|10841.4|10839.9|10839.3|10842.3|10841.6|10839.1|10838.5|557
1582640400000|2020-02-25 14:20:00|10840|10839.4|10841.2|10840.3|10843.9|10843.3|10839.2|10838.6|551
1582640700000|2020-02-25 14:25:00|10841.1|10840.5|10842.8|10842.2|10844.3|10843.6|10841.1|10840.5|627
1582641000000|2020-02-25 14:30:00|10842.9|10842.3|10844.3|10843.7|10844.4|10843.8|10840.2|10839.6|904
1582641300000|2020-02-25 14:35:00|10844.4|10843.8|10841.8|10841.2|10846.3|10845.6|10839.5|10838.7|775
1582641600000|2020-02-25 14:40:00|10841.9|10841.3|10844.2|10843.6|10845.3|10844.7|10841.4|10840.6|860
1582641900000|2020-02-25 14:45:00|10844.3|10843.7|10839.4|10838.8|10845.4|10844.6|10839.1|10838.4|1043
1582642200000|2020-02-25 14:50:00|10839.3|10838.7|10835.1|10834.5|10841.1|10840.5|10834.8|10834|883
1582642500000|2020-02-25 14:55:00|10835.3|10834.4|10836.6|10835.7|10838|10837.3|10832.3|10831.7|897
1582642800000|2020-02-25 15:00:00|10836.9|10836|10839.2|10838.6|10842.4|10841.8|10834|10833.1|1271
1582643100000|2020-02-25 15:05:00|10839.1|10838.5|10836.9|10836.3|10839.9|10839.3|10835.4|10834.6|823
1582643400000|2020-02-25 15:10:00|10837|10836.4|10837.9|10837.3|10839.2|10838.6|10835.8|10835.2|816
1582643700000|2020-02-25 15:15:00|10838|10837.4|10836.8|10836.2|10842.9|10842.1|10835.7|10834.9|915
1582644000000|2020-02-25 15:20:00|10836.6|10836|10848.5|10847.9|10849.3|10848.5|10835.8|10835|1227
1582644300000|2020-02-25 15:25:00|10848.4|10847.8|10848.8|10848.2|10854.6|10853.7|10846|10845.4|1323
1582644600000|2020-02-25 15:30:00|10848.5|10847.9|10850.2|10849.6|10856.1|10855.4|10847.1|10846.5|1239
1582644900000|2020-02-25 15:35:00|10850.3|10849.7|10850.4|10849.8|10852|10851.4|10846.2|10845.6|833
1582645200000|2020-02-25 15:40:00|10850.6|10850|10850.6|10850|10853.7|10852.9|10850.2|10849.6|948
1582645500000|2020-02-25 15:45:00|10850.7|10850.1|10857.4|10856.8|10858.2|10857.5|10850|10849.4|955
1582645800000|2020-02-25 15:50:00|10857.5|10856.9|10863.8|10862.9|10867.2|10866.3|10857.4|10856.8|1235
1582646100000|2020-02-25 15:55:00|10863.6|10863|10865.3|10864.4|10866.4|10865.7|10858.4|10857.8|1242
1582646400000|2020-02-25 16:00:00|10865.1|10864.5|10865.9|10865.3|10866.7|10865.8|10862.8|10862.1|1184
1582646700000|2020-02-25 16:05:00|10866|10865.4|10867.7|10867.1|10870.3|10869.5|10864.1|10863.5|1143
1582647000000|2020-02-25 16:10:00|10867.8|10867.2|10870|10869.1|10872.2|10871.4|10866.1|10865.2|1217
1582647300000|2020-02-25 16:15:00|10869.9|10869|10878.4|10877.8|10879.2|10878.5|10869.6|10869|1138
1582647600000|2020-02-25 16:20:00|10878.5|10877.9|10882.7|10881.8|10882.8|10882.1|10877.1|10876.3|1115
1582647900000|2020-02-25 16:25:00|10882.6|10881.7|10879.5|10878.9|10883.1|10882.4|10877.3|10876.5|1016
1582648200000|2020-02-25 16:30:00|10879.6|10878.7|10879|10878.4|10881.1|10880.4|10877.1|10876.4|1022
1582648500000|2020-02-25 16:35:00|10879.1|10878.5|10879.9|10879|10881.2|10880.5|10877.1|10876.4|894
1582648800000|2020-02-25 16:40:00|10879.8|10878.9|10882.8|10881.9|10883|10882.2|10876.7|10875.9|948
1582649100000|2020-02-25 16:45:00|10882.7|10881.8|10873.8|10873.2|10882.7|10881.8|10873.4|10872.6|858
1582649400000|2020-02-25 16:50:00|10873.9|10873.3|10867.6|10867|10874.5|10873.9|10863.8|10862.9|822
1582649700000|2020-02-25 16:55:00|10867.7|10867.1|10868.6|10868|10871.1|10870.4|10866|10865.2|708
1582650000000|2020-02-25 17:00:00|10868.5|10867.9|10873.5|10872.9|10874.1|10873.2|10866.8|10866.2|708
1582650300000|2020-02-25 17:05:00|10873.8|10872.8|10872.2|10871.3|10874.5|10873.7|10871.9|10871|744
1582650600000|2020-02-25 17:10:00|10872.3|10871.4|10872.6|10871.7|10872.8|10872|10869.6|10868.8|621
1582650900000|2020-02-25 17:15:00|10872.7|10871.8|10876|10875.1|10876.2|10875.4|10871.6|10870.8|591
1582651200000|2020-02-25 17:20:00|10876.2|10875.3|10875.7|10875.1|10876.5|10875.9|10873.8|10873|548
1582651500000|2020-02-25 17:25:00|10875.8|10874.9|10876.3|10875.4|10877.2|10876.3|10873.9|10873.2|650
1582651800000|2020-02-25 17:30:00|10876.2|10875.3|10875.6|10874.7|10876.5|10875.6|10873.9|10873.1|485
1582652100000|2020-02-25 17:35:00|10875.4|10874.8|10872.5|10871.9|10875.8|10875.1|10871.9|10871.1|458
1582652400000|2020-02-25 17:40:00|10872.6|10872|10877.8|10877.2|10878.2|10877.3|10872.5|10871.9|624
1582652700000|2020-02-25 17:45:00|10877.9|10877.3|10878.5|10877.6|10879.6|10878.9|10876.8|10875.9|690
1582653000000|2020-02-25 17:50:00|10878.3|10877.7|10881.4|10880.5|10882.5|10881.6|10878.3|10877.6|599
1582653300000|2020-02-25 17:55:00|10881.3|10880.4|10883.1|10882.2|10883.2|10882.5|10880.7|10879.8|543
1582653600000|2020-02-25 18:00:00|10883.2|10882.3|10882|10881.4|10883.3|10882.5|10880.9|10880.1|662
1582653900000|2020-02-25 18:05:00|10881.6|10881|10879.3|10878.4|10883|10882.3|10878.8|10877.9|609
1582654200000|2020-02-25 18:10:00|10879.4|10878.5|10876.7|10875.8|10879.4|10878.5|10876.2|10875.3|556
1582654500000|2020-02-25 18:15:00|10876.6|10876|10880.1|10879.5|10881.3|10880.5|10874.4|10873.7|669
1582654800000|2020-02-25 18:20:00|10880.4|10879.7|10878.5|10877.6|10880.5|10879.7|10877.3|10876.6|513
1582655100000|2020-02-25 18:25:00|10878.4|10877.5|10876.4|10875.8|10878.7|10877.8|10876.3|10875.5|422
1582655400000|2020-02-25 18:30:00|10876.5|10875.9|10873.2|10872.6|10877.7|10876.8|10872.5|10871.7|578
1582655700000|2020-02-25 18:35:00|10873.3|10872.4|10873.8|10872.9|10876.8|10876.1|10873.2|10872.4|649
1582656000000|2020-02-25 18:40:00|10873.7|10872.8|10875.5|10874.9|10877.2|10876.3|10873.6|10872.7|533
1582656300000|2020-02-25 18:45:00|10875.4|10874.8|10876.4|10875.8|10876.9|10876.1|10875.3|10874.5|367
1582656600000|2020-02-25 18:50:00|10876.5|10875.6|10877.6|10876.7|10879.1|10878.3|10875.4|10874.6|484
1582656900000|2020-02-25 18:55:00|10877.7|10876.8|10877.5|10876.6|10877.7|10877|10874.8|10873.9|496
1582657200000|2020-02-25 19:00:00|10877.3|10876.7|10874.5|10873.6|10880|10879.1|10874.3|10873.6|844
1582657500000|2020-02-25 19:05:00|10874.6|10873.7|10881.7|10880.8|10882.8|10882|10873.6|10872.8|814
1582657800000|2020-02-25 19:10:00|10881.5|10880.9|10879.4|10878.8|10882.4|10881.5|10878.7|10878|1012
1582658100000|2020-02-25 19:15:00|10879.6|10878.7|10880.5|10879.6|10882.6|10881.8|10879.1|10878.4|817
1582658400000|2020-02-25 19:20:00|10880.4|10879.8|10881.4|10880.8|10881.8|10880.9|10878.3|10877.5|804
1582658700000|2020-02-25 19:25:00|10881.3|10880.7|10881.4|10880.8|10882|10881.2|10879|10878.3|621
1582659000000|2020-02-25 19:30:00|10881.5|10880.6|10884.4|10883.5|10884.9|10884|10880.9|10880.1|703
1582659300000|2020-02-25 19:35:00|10884.5|10883.6|10888.7|10887.8|10889.4|10888.6|10884|10883.1|786
1582659600000|2020-02-25 19:40:00|10888.8|10887.9|10884.6|10883.7|10890.8|10890|10883.9|10883|791
1582659900000|2020-02-25 19:45:00|10884.7|10883.8|10885.4|10884.5|10886.6|10885.8|10883.7|10883|793
1582660200000|2020-02-25 19:50:00|10885.3|10884.4|10881.3|10880.7|10886|10885.2|10881|10880.1|612
1582660500000|2020-02-25 19:55:00|10881.2|10880.6|10882.1|10881.2|10882.5|10881.7|10879.9|10879|674
1582660800000|2020-02-25 20:00:00|10882|10881.1|10877.2|10876.6|10882|10881.1|10875.9|10875|903
1582661100000|2020-02-25 20:05:00|10877.1|10876.5|10877.1|10876.2|10878.3|10877.5|10876.1|10875.2|720
1582661400000|2020-02-25 20:10:00|10877.2|10876.3|10881.3|10880.4|10881.5|10880.6|10876.8|10875.9|552
1582661700000|2020-02-25 20:15:00|10881.2|10880.3|10880.9|10880|10881.8|10881|10878.8|10878.1|670
1582662000000|2020-02-25 20:20:00|10880.8|10879.9|10884.6|10884|10886.1|10885.4|10880.5|10879.8|670
1582662300000|2020-02-25 20:25:00|10884.7|10884.1|10884.4|10883.5|10885.2|10884.4|10883.9|10883.1|545
1582662600000|2020-02-25 20:30:00|10884.3|10883.4|10884.3|10883.7|10886.9|10886|10883.6|10882.8|621
1582662900000|2020-02-25 20:35:00|10884.5|10883.6|10885|10884.1|10885|10884.1|10882.7|10881.9|416
1582663200000|2020-02-25 20:40:00|10884.9|10884|10883.5|10882.6|10885|10884.1|10881.6|10880.7|634
1582663500000|2020-02-25 20:45:00|10883.4|10882.5|10883.6|10882.7|10883.7|10882.8|10880.5|10879.6|683
1582663800000|2020-02-25 20:50:00|10883.5|10882.6|10882|10881.1|10884.2|10883.4|10881.2|10880.3|593
1582664100000|2020-02-25 20:55:00|10881.9|10881|10882.8|10881.9|10883.7|10882.9|10880.9|10880.1|786
1582664400000|2020-02-25 21:00:00|10882.7|10882.1|10884.6|10883.7|10886.2|10885.3|10882.6|10881.7|583
1582664700000|2020-02-25 21:05:00|10884.2|10883.6|10883.7|10882.8|10885.6|10884.7|10883.5|10882.7|293
1582665000000|2020-02-25 21:10:00|10883.6|10882.7|10883.9|10883|10885.2|10884.3|10883|10882.2|238
1582665300000|2020-02-25 21:15:00|10883.7|10882.8|10882.5|10881.9|10883.7|10882.8|10881.5|10880.6|239
1582665600000|2020-02-25 21:20:00|10882.9|10882|10883.9|10883|10884.3|10883.5|10882.9|10882|121
1582665900000|2020-02-25 21:25:00|10883.8|10882.9|10886.2|10885.3|10886.6|10885.7|10883.2|10882.3|188
1582666200000|2020-02-25 21:30:00|10886.1|10885.2|10885.3|10884.4|10886.9|10886.1|10885|10884.2|262
1582666500000|2020-02-25 21:35:00|10885.2|10884.3|10884.3|10883.4|10885.7|10885|10884.2|10883.4|192
1582666800000|2020-02-25 21:40:00|10884.4|10883.5|10884.3|10883.4|10884.6|10883.8|10884|10883.1|127
1582667100000|2020-02-25 21:45:00|10884.2|10883.3|10883.2|10882.3|10884.2|10883.3|10882.2|10881.3|186
1582667400000|2020-02-25 21:50:00|10883.3|10882.4|10882.1|10881.2|10883.3|10882.4|10881.7|10880.9|162
1582667700000|2020-02-25 21:55:00|10882|10881.1|10882.8|10880.1|10882.9|10881.8|10881|10877.6|429
1582668000000|2020-02-25 22:00:00|10882.7|10880|10880.7|10878.5|10882.9|10880.2|10878.7|10876.7|114
1582668300000|2020-02-25 22:05:00|10881.3|10876.8|10882.8|10877.8|10883.3|10878.9|10879.6|10875.8|488
1582668600000|2020-02-25 22:10:00|10882.7|10877.7|10883|10878|10883.1|10878.3|10882.5|10877.6|352
1582668900000|2020-02-25 22:15:00|10882.8|10877.8|10884.8|10880.3|10885.2|10881|10882.7|10877.8|467
1582669200000|2020-02-25 22:20:00|10884.7|10880|10884|10881.3|10885.6|10881.9|10882.4|10879.8|556
1582669500000|2020-02-25 22:25:00|10884.1|10881.2|10883.1|10881|10885.4|10882.6|10882.8|10880.3|458
1582669800000|2020-02-25 22:30:00|10883.3|10880.6|10882.5|10881|10883.6|10881.3|10881.3|10879.8|558
1582670100000|2020-02-25 22:35:00|10882.3|10881.2|10882.3|10881|10883.2|10881.4|10881.9|10880.4|389
1582670400000|2020-02-25 22:40:00|10882.4|10881.1|10881.2|10879.2|10883.4|10881.1|10880.4|10877.6|754
1582670700000|2020-02-25 22:45:00|10881.3|10879.1|10880.4|10878.9|10882.5|10880.8|10879.7|10877.2|542
1582671000000|2020-02-25 22:50:00|10880.5|10879|10881.8|10880.4|10883.1|10881.5|10880.2|10878.8|516
1582671300000|2020-02-25 22:55:00|10881.7|10880.5|10881.7|10880.5|10882.5|10881.1|10881.1|10879.3|329
1582671600000|2020-02-25 23:00:00|10882|10880.3|10880.4|10879.5|10882|10880.6|10878.2|10874.6|516
1582671900000|2020-02-25 23:05:00|10880.5|10879.6|10880.3|10879.4|10880.5|10879.6|10879.7|10878.8|141
1582672200000|2020-02-25 23:10:00|10880.2|10879.3|10879.9|10879|10880.4|10879.5|10879.2|10878.3|173
1582672500000|2020-02-25 23:15:00|10879.8|10878.9|10879.2|10878.3|10880|10879.1|10878.5|10877.6|135
1582672800000|2020-02-25 23:20:00|10879.3|10878.4|10878.3|10877.4|10879.5|10878.6|10878.3|10877.4|150
1582673100000|2020-02-25 23:25:00|10878.2|10877.3|10878.4|10877.5|10878.8|10877.9|10877.2|10876.3|175
1582673400000|2020-02-25 23:30:00|10878.3|10877.4|10877.3|10876.4|10878.9|10878|10877.3|10876.4|161
1582673700000|2020-02-25 23:35:00|10877.4|10876.5|10879.2|10878.3|10879.6|10878.7|10877.2|10876.3|146
1582674000000|2020-02-25 23:40:00|10879.1|10878.2|10878.4|10877.5|10879.2|10878.3|10877.9|10877|103
1582674300000|2020-02-25 23:45:00|10878.5|10877.9|10879.1|10878.2|10879.9|10879.2|10878.5|10877.8|143
1582674600000|2020-02-25 23:50:00|10879.2|10878.3|10879.2|10878.3|10879.3|10878.4|10878.4|10877.5|100
1582674900000|2020-02-25 23:55:00|10879.1|10878.2|10880.2|10879.3|10880.3|10879.4|10879.1|10878.2|116
1582675200000|2020-02-26 00:00:00|10880.1|10879.2|10878.1|10877.2|10880.1|10879.2|10876.6|10875.7|201
1582675500000|2020-02-26 00:05:00|10878|10877.1|10877.2|10876.3|10878.1|10877.3|10876.4|10875.6|268
1582675800000|2020-02-26 00:10:00|10877.1|10876.2|10876.6|10876|10877.6|10876.8|10875.9|10875.2|244
1582676100000|2020-02-26 00:15:00|10876.5|10875.9|10876.3|10875.4|10878.1|10877.2|10875.9|10875.2|261
1582676400000|2020-02-26 00:20:00|10876.2|10875.3|10871.4|10870.5|10876.6|10875.8|10869.7|10868.9|561
1582676700000|2020-02-26 00:25:00|10871.6|10870.7|10868.1|10867.2|10872.3|10871.4|10867.9|10867|415
1582677000000|2020-02-26 00:30:00|10868|10867.1|10869.8|10868.9|10869.9|10869|10867.8|10867|309
1582677300000|2020-02-26 00:35:00|10870|10869.1|10870.6|10869.7|10871.7|10870.8|10869.9|10869|391
1582677600000|2020-02-26 00:40:00|10870.7|10869.8|10869.3|10868.4|10871.5|10870.6|10869.2|10868.3|261
1582677900000|2020-02-26 00:45:00|10869.2|10868.6|10870.2|10869.3|10870.5|10869.7|10869.2|10868.5|183
1582678200000|2020-02-26 00:50:00|10870.3|10869.4|10869.9|10869.3|10870.3|10869.5|10869.1|10868.2|229
1582678500000|2020-02-26 00:55:00|10870.2|10869.4|10870.3|10869.4|10870.6|10869.8|10868.6|10867.8|317
1582678800000|2020-02-26 01:00:00|10870.2|10869.3|10871.3|10870.4|10873.3|10872.4|10869.8|10868.9|558
1582679100000|2020-02-26 01:05:00|10871.2|10870.3|10871.2|10870.3|10872.6|10871.7|10869.7|10868.8|350
1582679400000|2020-02-26 01:10:00|10871.3|10870.4|10873.2|10872.3|10873.3|10872.4|10870.5|10869.6|322
1582679700000|2020-02-26 01:15:00|10873.1|10872.2|10873.8|10872.9|10873.8|10872.9|10872|10871.2|369
1582680000000|2020-02-26 01:20:00|10873.7|10872.8|10874.3|10873.4|10875.2|10874.3|10873.7|10872.8|166
1582680300000|2020-02-26 01:25:00|10874.2|10873.3|10874.2|10873.6|10875.2|10874.3|10873.1|10872.2|280
1582680600000|2020-02-26 01:30:00|10874.1|10873.3|10873.2|10872.3|10874.8|10873.9|10872.6|10871.8|354
1582680900000|2020-02-26 01:35:00|10873.3|10872.4|10872.5|10871.6|10873.5|10872.6|10871.6|10870.7|273
1582681200000|2020-02-26 01:40:00|10872.4|10871.5|10872.4|10871.5|10872.9|10872|10871.8|10870.9|176
1582681500000|2020-02-26 01:45:00|10872.3|10871.4|10873.2|10872.3|10873.7|10872.8|10872|10871.1|352
1582681800000|2020-02-26 01:50:00|10873.1|10872.2|10873.2|10872.3|10873.9|10873|10872.7|10871.8|257
1582682100000|2020-02-26 01:55:00|10873.1|10872.2|10874.4|10873.5|10874.5|10873.6|10872.9|10872|180
1582682400000|2020-02-26 02:00:00|10874.2|10873.6|10874.1|10873.2|10874.4|10873.6|10873.2|10872.3|252
1582682700000|2020-02-26 02:05:00|10874.2|10873.3|10873.6|10872.7|10874.5|10873.6|10873|10872.1|231
1582683000000|2020-02-26 02:10:00|10873.7|10872.8|10870.4|10869.5|10874.7|10873.8|10870.4|10869.5|375
1582683300000|2020-02-26 02:15:00|10870.3|10869.4|10870.8|10869.9|10872.2|10871.3|10870|10869.1|452
1582683600000|2020-02-26 02:20:00|10870.9|10870|10869.9|10869|10871.7|10870.8|10869.8|10868.9|235
1582683900000|2020-02-26 02:25:00|10869.8|10868.9|10870.1|10869.2|10871.2|10870.3|10869.5|10868.6|302
1582684200000|2020-02-26 02:30:00|10870.2|10869.3|10867.3|10866.4|10870.9|10870|10867.1|10866.2|313
1582684500000|2020-02-26 02:35:00|10867.2|10866.3|10865.6|10864.7|10868.1|10867.2|10865.6|10864.7|491
1582684800000|2020-02-26 02:40:00|10865.7|10864.8|10865.6|10864.7|10866.2|10865.3|10862.9|10862|566
1582685100000|2020-02-26 02:45:00|10865.7|10864.8|10865.8|10864.9|10866.2|10865.3|10864.6|10863.7|323
1582685400000|2020-02-26 02:50:00|10865.7|10864.8|10867|10866.1|10867.2|10866.3|10865.3|10864.4|295
1582685700000|2020-02-26 02:55:00|10867.1|10866.2|10868.7|10867.8|10869.1|10868.3|10866.7|10865.8|217
1582686000000|2020-02-26 03:00:00|10868.8|10867.9|10869.8|10868.9|10870.5|10869.6|10867.8|10866.9|357
1582686300000|2020-02-26 03:05:00|10870|10869.1|10870.2|10869.3|10870.6|10869.7|10869.6|10868.8|271
1582686600000|2020-02-26 03:10:00|10870.1|10869.2|10869|10868.1|10870.9|10870|10868.7|10867.9|219
1582686900000|2020-02-26 03:15:00|10869.1|10868.2|10869|10868.1|10869.7|10868.8|10868.2|10867.3|193
1582687200000|2020-02-26 03:20:00|10868.9|10868|10868.2|10867.3|10869|10868.3|10867.7|10866.9|95
1582687500000|2020-02-26 03:25:00|10868.1|10867.2|10866.1|10865.2|10868.2|10867.3|10866|10865.1|206
1582687800000|2020-02-26 03:30:00|10866|10865.1|10865.8|10864.9|10867.3|10866.5|10865.6|10864.7|293
1582688100000|2020-02-26 03:35:00|10865.9|10865|10866.8|10865.9|10867|10866.1|10865.6|10864.7|256
1582688400000|2020-02-26 03:40:00|10866.9|10866|10866.6|10865.7|10867|10866.2|10865.8|10864.9|182
1582688700000|2020-02-26 03:45:00|10866.5|10865.6|10866.6|10865.7|10867.1|10866.2|10866|10865.1|167
1582689000000|2020-02-26 03:50:00|10866.7|10865.8|10866.7|10865.8|10866.8|10865.9|10865.6|10864.7|200
1582689300000|2020-02-26 03:55:00|10866.6|10865.7|10867|10866.1|10868.1|10867.2|10866.4|10865.6|238
1582689600000|2020-02-26 04:00:00|10867.1|10866.2|10866.7|10865.8|10868|10867.2|10866.3|10865.4|254
1582689900000|2020-02-26 04:05:00|10866.8|10865.9|10867.7|10866.8|10867.7|10866.9|10866.6|10865.8|109
1582690200000|2020-02-26 04:10:00|10867.8|10867.2|10868.9|10868|10869.5|10868.6|10867.8|10866.9|137
1582690500000|2020-02-26 04:15:00|10868.8|10867.9|10867.2|10866.3|10868.9|10868|10866.6|10865.7|160
1582690800000|2020-02-26 04:20:00|10867.1|10866.5|10867.2|10866.3|10867.9|10867.1|10866.6|10865.7|156
1582691100000|2020-02-26 04:25:00|10867.1|10866.2|10867.7|10866.8|10867.8|10867|10866.4|10865.6|111
1582691400000|2020-02-26 04:30:00|10867.8|10866.9|10868|10867.1|10868.1|10867.2|10866.8|10865.9|216
1582691700000|2020-02-26 04:35:00|10868.1|10867.2|10867.1|10866.2|10868.3|10867.6|10867.1|10866.2|246
1582692000000|2020-02-26 04:40:00|10867.2|10866.3|10867.5|10866.6|10868.1|10867.2|10866.6|10865.7|229
1582692300000|2020-02-26 04:45:00|10867.6|10866.7|10866.9|10866.3|10867.7|10866.8|10866.3|10865.5|316
1582692600000|2020-02-26 04:50:00|10867.1|10866.2|10868|10867.1|10868.1|10867.4|10866.6|10865.7|132
1582692900000|2020-02-26 04:55:00|10867.9|10867|10868|10867.1|10868.8|10867.9|10867.6|10866.7|150
1582693200000|2020-02-26 05:00:00|10867.9|10867.3|10869.1|10868.2|10869.8|10868.9|10867.8|10867.1|223
1582693500000|2020-02-26 05:05:00|10869.2|10868.3|10869.6|10868.7|10870.7|10869.8|10869|10868.2|269
1582693800000|2020-02-26 05:10:00|10869.7|10868.8|10871.5|10870.6|10871.8|10871|10869.5|10868.6|247
1582694100000|2020-02-26 05:15:00|10871.4|10870.5|10870.4|10869.5|10871.7|10870.8|10870|10869.1|294
1582694400000|2020-02-26 05:20:00|10870.3|10869.4|10871.5|10870.6|10871.9|10871|10870.3|10869.4|222
1582694700000|2020-02-26 05:25:00|10871.7|10870.8|10874|10873.1|10874.6|10873.9|10871.6|10870.7|271
1582695000000|2020-02-26 05:30:00|10873.9|10873|10873.5|10872.6|10874|10873.1|10872.7|10872|232
1582695300000|2020-02-26 05:35:00|10873.6|10872.7|10873.8|10872.9|10874.7|10873.8|10873.4|10872.5|385
1582695600000|2020-02-26 05:40:00|10873.6|10873|10876.1|10875.2|10877.7|10876.8|10872.8|10871.9|323
1582695900000|2020-02-26 05:45:00|10876|10875.1|10877.9|10877|10878|10877.1|10875.6|10874.9|302
1582696200000|2020-02-26 05:50:00|10877.8|10876.9|10876.5|10875.6|10879|10878.1|10876|10875.1|343
1582696500000|2020-02-26 05:55:00|10876.6|10875.7|10876.6|10875.7|10877.4|10876.6|10875.3|10874.4|351
1582696800000|2020-02-26 06:00:00|10876.7|10875.8|10876.2|10875.6|10876.8|10876.1|10875.8|10875|194
1582697100000|2020-02-26 06:05:00|10876.3|10875.4|10875|10874.4|10876.3|10875.6|10874.7|10873.9|233
1582697400000|2020-02-26 06:10:00|10875.1|10874.2|10875|10874.1|10878.1|10877.2|10873.4|10872.5|483
1582697700000|2020-02-26 06:15:00|10874.9|10874|10876.3|10875.4|10876.7|10875.9|10872.1|10871.2|727
1582698000000|2020-02-26 06:20:00|10876.4|10875.5|10875.7|10874.8|10876.7|10875.8|10874.9|10874|391
1582698300000|2020-02-26 06:25:00|10875.6|10874.7|10875.1|10874.2|10875.6|10874.7|10872.2|10871.3|578
1582698600000|2020-02-26 06:30:00|10875|10874.1|10873.4|10872.5|10875.3|10874.4|10872.4|10871.5|336
1582698900000|2020-02-26 06:35:00|10873.3|10872.4|10872.1|10871.2|10874.4|10873.5|10871.6|10870.7|296
1582699200000|2020-02-26 06:40:00|10872.2|10871.3|10871.4|10870.5|10872.4|10871.8|10871.1|10870.2|285
1582699500000|2020-02-26 06:45:00|10871.3|10870.4|10871.7|10870.8|10872.2|10871.3|10870.8|10870|237
1582699800000|2020-02-26 06:50:00|10871.8|10870.9|10872.5|10871.6|10872.6|10871.7|10871.1|10870.2|284
1582700100000|2020-02-26 06:55:00|10872.4|10871.5|10875.1|10874.2|10875.1|10874.2|10871.6|10870.7|403
1582700400000|2020-02-26 07:00:00|10875.2|10874.3|10874.5|10873.6|10875.7|10874.8|10872.2|10871.4|525
1582700700000|2020-02-26 07:05:00|10874.6|10873.7|10872.1|10871.2|10874.6|10873.7|10870.9|10870|504
1582701000000|2020-02-26 07:10:00|10872.2|10871.3|10870.7|10869.8|10872.4|10871.5|10868.5|10867.6|477
1582701300000|2020-02-26 07:15:00|10870.6|10869.7|10871.1|10870.2|10872.7|10871.8|10870.5|10869.6|519
1582701600000|2020-02-26 07:20:00|10871.2|10870.3|10869.6|10868.7|10871.6|10870.7|10869.1|10868.2|524
1582701900000|2020-02-26 07:25:00|10869.7|10868.8|10866.9|10866|10870|10869.1|10866|10865.1|486
1582702200000|2020-02-26 07:30:00|10867|10866.1|10869.3|10868.7|10869.5|10868.8|10866.2|10865.5|549
1582702500000|2020-02-26 07:35:00|10869.5|10868.6|10872.6|10871.7|10872.9|10872.1|10869.4|10868.5|606
1582702800000|2020-02-26 07:40:00|10872.4|10871.5|10874.6|10873.7|10875.3|10874.4|10872.1|10871.2|648
1582703100000|2020-02-26 07:45:00|10874.7|10873.8|10870.9|10870|10875.2|10874.3|10870.4|10869.6|666
1582703400000|2020-02-26 07:50:00|10870.8|10869.9|10875.3|10874.4|10876.1|10875.4|10870.1|10869.2|778
1582703700000|2020-02-26 07:55:00|10875.2|10874.3|10871.5|10870.6|10876.3|10875.4|10870.9|10870.3|942
1582704000000|2020-02-26 08:00:00|10871.6|10870.7|10875.3|10874.7|10877.2|10876.4|10871.4|10870.7|1041
1582704300000|2020-02-26 08:05:00|10875.4|10874.5|10879.8|10878.9|10880.4|10879.6|10875.1|10874.4|797
1582704600000|2020-02-26 08:10:00|10879.7|10878.8|10880|10879.4|10881.3|10880.5|10878.9|10878.1|596
1582704900000|2020-02-26 08:15:00|10879.9|10879.3|10878.5|10877.9|10880.8|10880.2|10878.2|10877.6|555
1582705200000|2020-02-26 08:20:00|10878.6|10878|10878.7|10877.8|10882.2|10881.3|10878.1|10877.5|652
1582705500000|2020-02-26 08:25:00|10878.6|10877.7|10881.8|10881.2|10881.9|10881.3|10878.6|10877.7|514
1582705800000|2020-02-26 08:30:00|10882|10881.4|10881.5|10880.6|10884.3|10883.5|10881.4|10880.6|652
1582706100000|2020-02-26 08:35:00|10881.6|10880.7|10881.3|10880.4|10882.5|10881.7|10880.5|10879.7|575
1582706400000|2020-02-26 08:40:00|10881.2|10880.6|10884.7|10883.8|10884.9|10884|10881.1|10880.3|670
1582706700000|2020-02-26 08:45:00|10884.5|10883.9|10890.7|10889.8|10891.3|10890.4|10884.5|10883.9|728
1582707000000|2020-02-26 08:50:00|10890.8|10889.9|10897.5|10896.9|10898.2|10897.5|10890.4|10889.5|1007
1582707300000|2020-02-26 08:55:00|10897.6|10897|10892.4|10891.5|10897.8|10897.1|10891.2|10890.4|856
1582707600000|2020-02-26 09:00:00|10892.3|10891.7|10891.2|10890.6|10893.2|10892.4|10889.9|10889|876
1582707900000|2020-02-26 09:05:00|10891.4|10890.5|10895.4|10894.5|10896.3|10895.5|10890.2|10889.5|954
1582708200000|2020-02-26 09:10:00|10895.3|10894.4|10891.4|10890.5|10897.2|10896.3|10891.1|10890.4|906
1582708500000|2020-02-26 09:15:00|10891.2|10890.6|10890.9|10890|10893.3|10892.6|10890.3|10889.5|716
1582708800000|2020-02-26 09:20:00|10891|10890.1|10893|10892.1|10894.5|10893.6|10890.7|10890|733
1582709100000|2020-02-26 09:25:00|10892.9|10892|10887.6|10886.7|10893|10892.1|10885.5|10884.6|828
1582709400000|2020-02-26 09:30:00|10887.3|10886.6|10893.3|10892.4|10893.3|10892.6|10887.2|10886.6|601
1582709700000|2020-02-26 09:35:00|10893.2|10892.3|10885|10884.1|10893.7|10893|10884.9|10884|855
1582710000000|2020-02-26 09:40:00|10885.1|10884.2|10888.4|10887.5|10889.2|10888.4|10885.1|10884.2|906
1582710300000|2020-02-26 09:45:00|10888.2|10887.6|10894.3|10893.7|10896.7|10895.8|10888|10887.1|746
1582710600000|2020-02-26 09:50:00|10894.4|10893.8|10887.7|10887.1|10895|10894.2|10887.6|10886.9|774
1582710900000|2020-02-26 09:55:00|10887.6|10887|10889.4|10888.8|10889.7|10888.9|10885|10884.1|695
1582711200000|2020-02-26 10:00:00|10889.3|10888.7|10883.9|10883.3|10890.4|10889.8|10883.8|10883|747
1582711500000|2020-02-26 10:05:00|10884|10883.1|10878.5|10877.6|10884.5|10883.8|10878.2|10877.5|804
1582711800000|2020-02-26 10:10:00|10878.2|10877.4|10879.5|10878.9|10880|10879.3|10877.6|10876.8|629
1582712100000|2020-02-26 10:15:00|10879.4|10878.8|10877.8|10877.2|10880.7|10879.9|10877.4|10876.7|593
1582712400000|2020-02-26 10:20:00|10877.7|10877.1|10880.3|10879.4|10880.4|10879.8|10876.9|10876.1|540
1582712700000|2020-02-26 10:25:00|10880.1|10879.5|10874.8|10874.2|10880.3|10879.6|10874.6|10873.9|601
1582713000000|2020-02-26 10:30:00|10875|10874.1|10876.7|10876.1|10877.4|10876.7|10873.4|10872.6|548
1582713300000|2020-02-26 10:35:00|10876.9|10876|10878.9|10878.3|10880.4|10879.7|10876.5|10875.7|642
1582713600000|2020-02-26 10:40:00|10879|10878.4|10879.3|10878.4|10880.1|10879.4|10876.7|10875.8|545
1582713900000|2020-02-26 10:45:00|10879.2|10878.6|10879|10878.4|10880.9|10880.2|10876.4|10875.6|474
1582714200000|2020-02-26 10:50:00|10879.2|10878.3|10883.1|10882.5|10883.4|10882.8|10878.7|10878.1|539
1582714500000|2020-02-26 10:55:00|10883|10882.4|10887.1|10886.2|10887.5|10886.7|10882.3|10881.5|642
1582714800000|2020-02-26 11:00:00|10887|10886.1|10887.7|10886.8|10889|10888.2|10884.6|10883.9|659
1582715100000|2020-02-26 11:05:00|10887.6|10887|10887.2|10886.6|10890.2|10889.4|10887.2|10886.5|549
1582715400000|2020-02-26 11:10:00|10887.3|10886.7|10885.3|10884.7|10887.5|10886.7|10882.8|10881.9|525
1582715700000|2020-02-26 11:15:00|10885.2|10884.6|10886|10885.4|10886.2|10885.5|10882.4|10881.8|387
1582716000000|2020-02-26 11:20:00|10885.9|10885.3|10884|10883.4|10886.5|10885.8|10882.4|10881.5|639
1582716300000|2020-02-26 11:25:00|10884.1|10883.5|10882|10881.1|10885.1|10884.3|10880.9|10880.1|571
1582716600000|2020-02-26 11:30:00|10881.8|10881.2|10875.7|10875.1|10882.1|10881.3|10874.8|10874.2|571
1582716900000|2020-02-26 11:35:00|10875.8|10874.9|10876.3|10875.7|10878.4|10877.5|10873.8|10873.2|527
1582717200000|2020-02-26 11:40:00|10876.4|10875.8|10874.5|10873.9|10878.7|10878|10873.9|10873.2|567
1582717500000|2020-02-26 11:45:00|10874.7|10874.1|10880.1|10879.2|10880.3|10879.4|10874.7|10874|534
1582717800000|2020-02-26 11:50:00|10880|10879.1|10882.9|10882.3|10884.2|10883.5|10879.5|10878.6|539
1582718100000|2020-02-26 11:55:00|10882.7|10882.1|10885|10884.1|10886.3|10885.5|10881.9|10881.3|460
1582718400000|2020-02-26 12:00:00|10884.9|10884.3|10890.1|10889.2|10891.5|10890.6|10884.8|10884.1|932
1582718700000|2020-02-26 12:05:00|10890|10889.1|10897.2|10896.3|10897.4|10896.5|10889.7|10888.8|1239
1582719000000|2020-02-26 12:10:00|10897.3|10896.4|10895|10894.1|10909.4|10908.5|10894.7|10893.8|1407
1582719300000|2020-02-26 12:15:00|10894.9|10894|10887.1|10886.5|10895.9|10895|10887|10886.1|1071
1582719600000|2020-02-26 12:20:00|10887|10886.4|10887.2|10886.6|10889.5|10888.7|10886.8|10886.1|653
1582719900000|2020-02-26 12:25:00|10887|10886.4|10892.6|10891.7|10892.8|10892.1|10886.9|10886.1|718
1582720200000|2020-02-26 12:30:00|10892.2|10891.6|10888.6|10887.7|10892.5|10891.8|10887.9|10887.1|570
1582720500000|2020-02-26 12:35:00|10888.5|10887.6|10889.9|10889|10892.3|10891.6|10888.2|10887.5|621
1582720800000|2020-02-26 12:40:00|10890|10889.1|10878.3|10877.4|10890|10889.3|10876.6|10875.7|805
1582721100000|2020-02-26 12:45:00|10878|10877.5|10877.7|10876.8|10885.8|10884.9|10875.3|10874.4|1141
1582721400000|2020-02-26 12:50:00|10877.8|10876.9|10874.7|10873.8|10879.9|10879|10874|10873.2|917
1582721700000|2020-02-26 12:55:00|10874.6|10873.7|10869.7|10869.1|10876.3|10875.5|10869.2|10868.4|1232
1582722000000|2020-02-26 13:00:00|10869.8|10869.2|10869.4|10868.5|10871.3|10870.6|10866.2|10865.3|1011
1582722300000|2020-02-26 13:05:00|10869.3|10868.4|10869.6|10869|10869.7|10869.1|10868.2|10867.6|661
1582722600000|2020-02-26 13:10:00|10869.7|10869.1|10874.8|10874.2|10875.6|10874.8|10869.5|10868.9|803
1582722900000|2020-02-26 13:15:00|10874.7|10874.1|10872.4|10871.8|10875.4|10874.7|10866.6|10865.7|1066
1582723200000|2020-02-26 13:20:00|10872.5|10871.9|10874.2|10873.3|10876.1|10875.3|10871.7|10871|819
1582723500000|2020-02-26 13:25:00|10874.1|10873.5|10873.2|10872.6|10875.5|10874.7|10870.6|10869.8|829
1582723800000|2020-02-26 13:30:00|10873.3|10872.7|10873.3|10872.7|10875.1|10874.3|10871.8|10871|719
1582724100000|2020-02-26 13:35:00|10873.2|10872.6|10872.7|10872.1|10876|10875.3|10870.1|10869.4|695
1582724400000|2020-02-26 13:40:00|10872.8|10872.2|10869.9|10869.3|10873|10872.2|10868|10867.1|801
1582724700000|2020-02-26 13:45:00|10870|10869.1|10861.4|10860.5|10870.9|10870.1|10856.7|10855.8|1148
1582725000000|2020-02-26 13:50:00|10861.5|10860.6|10866.2|10865.3|10866.7|10865.8|10857.3|10856.7|999
1582725300000|2020-02-26 13:55:00|10866.3|10865.4|10865.8|10865.2|10868.5|10867.7|10864.3|10863.6|778
1582725600000|2020-02-26 14:00:00|10865.9|10865.3|10868.1|10867.2|10870.9|10870.3|10865.6|10864.9|674
1582725900000|2020-02-26 14:05:00|10868|10867.1|10870.3|10869.7|10872.1|10871.4|10867.8|10866.9|693
1582726200000|2020-02-26 14:10:00|10870.2|10869.6|10873.8|10873.2|10875|10874.1|10869.3|10868.4|677
1582726500000|2020-02-26 14:15:00|10873.7|10873.1|10868.7|10867.8|10875.2|10874.6|10867.2|10866.4|722
1582726800000|2020-02-26 14:20:00|10868.3|10867.7|10868.8|10867.9|10869.3|10868.5|10865.1|10864.4|748
1582727100000|2020-02-26 14:25:00|10868.4|10867.8|10864.9|10864|10870.4|10869.7|10862.5|10861.7|795
1582727400000|2020-02-26 14:30:00|10864.7|10864.1|10859.4|10858.8|10865.6|10864.8|10855.6|10854.7|1290
1582727700000|2020-02-26 14:35:00|10859.5|10858.6|10856.2|10855.6|10860|10859.4|10855.4|10854.7|972
1582728000000|2020-02-26 14:40:00|10856.4|10855.5|10861.5|10860.9|10862.5|10861.7|10855.4|10854.6|1033
1582728300000|2020-02-26 14:45:00|10861.6|10860.7|10860.6|10859.7|10861.6|10860.8|10857.2|10856.4|983
1582728600000|2020-02-26 14:50:00|10860.4|10859.8|10857.1|10856.5|10860.6|10859.8|10856.3|10855.7|792
1582728900000|2020-02-26 14:55:00|10857.3|10856.4|10860.2|10859.3|10861.1|10860.4|10856.3|10855.4|880
1582729200000|2020-02-26 15:00:00|10860.3|10859.4|10862.4|10861.8|10864|10863.3|10857.7|10856.8|853
1582729500000|2020-02-26 15:05:00|10862.6|10862|10862.9|10862.3|10866.1|10865.5|10861|10860.4|906
1582729800000|2020-02-26 15:10:00|10862.8|10862|10864.9|10864|10868.3|10867.4|10862.1|10861.4|829
1582730100000|2020-02-26 15:15:00|10865|10864.3|10861.9|10861|10866.9|10866.1|10860.4|10859.7|832
1582730400000|2020-02-26 15:20:00|10861.8|10860.9|10867.1|10866.2|10867.9|10867.2|10861|10860.3|807
1582730700000|2020-02-26 15:25:00|10867|10866.1|10873.7|10872.8|10874.4|10873.5|10866|10865.3|888
1582731000000|2020-02-26 15:30:00|10873.6|10872.7|10874.8|10873.9|10876|10875.2|10871|10870.1|934
1582731300000|2020-02-26 15:35:00|10874.7|10874.1|10867.9|10867|10875.4|10874.5|10867.2|10866.4|777
1582731600000|2020-02-26 15:40:00|10867.8|10866.9|10864.6|10863.7|10868.4|10867.8|10863.3|10862.6|736
1582731900000|2020-02-26 15:45:00|10864.5|10863.6|10866|10865.4|10869.7|10868.9|10864.5|10863.6|682
1582732200000|2020-02-26 15:50:00|10866.1|10865.2|10871.6|10870.7|10873.7|10873|10865.9|10865.2|739
1582732500000|2020-02-26 15:55:00|10871.5|10870.6|10866.9|10866.3|10871.5|10870.8|10864.4|10863.7|1098
1582732800000|2020-02-26 16:00:00|10867|10866.4|10868.4|10867.8|10868.5|10867.8|10864.4|10863.7|913
1582733100000|2020-02-26 16:05:00|10868.5|10867.9|10873.6|10873|10874.3|10873.7|10868.4|10867.8|793
1582733400000|2020-02-26 16:10:00|10873.5|10872.9|10874.6|10874|10880.2|10879.4|10872.1|10871.3|1018
1582733700000|2020-02-26 16:15:00|10874.7|10874.1|10878.3|10877.4|10878.4|10877.6|10873.1|10872.3|714
1582734000000|2020-02-26 16:20:00|10878.4|10877.5|10881.2|10880.6|10884.7|10883.8|10876.6|10875.9|846
1582734300000|2020-02-26 16:25:00|10881.3|10880.7|10890|10889.1|10890.8|10890.2|10881.2|10880.4|927
1582734600000|2020-02-26 16:30:00|10889.9|10889.3|10890.5|10889.6|10890.9|10890.2|10884|10883.4|814
1582734900000|2020-02-26 16:35:00|10890.4|10889.5|10890.6|10889.7|10891.7|10890.8|10888.4|10887.7|573
1582735200000|2020-02-26 16:40:00|10890.5|10889.6|10887.8|10886.9|10890.9|10890|10886.4|10885.8|867
1582735500000|2020-02-26 16:45:00|10887.7|10886.8|10887.1|10886.2|10888.1|10887.3|10883.6|10883|583
1582735800000|2020-02-26 16:50:00|10886.9|10886.3|10890.5|10889.9|10892|10891.3|10886.8|10886|703
1582736100000|2020-02-26 16:55:00|10890.7|10889.8|10886.8|10885.9|10891.5|10890.6|10886.4|10885.6|662
1582736400000|2020-02-26 17:00:00|10886.9|10886|10890.9|10890.3|10892.4|10891.6|10884|10883.1|786
1582736700000|2020-02-26 17:05:00|10891|10890.4|10889.8|10888.9|10891.1|10890.4|10887.3|10886.6|739
1582737000000|2020-02-26 17:10:00|10889.6|10889|10890.9|10890|10891|10890.2|10887.9|10887.1|616
1582737300000|2020-02-26 17:15:00|10890.7|10889.8|10888.3|10887.4|10894.5|10893.6|10888.3|10887.4|625
1582737600000|2020-02-26 17:20:00|10888.4|10887.5|10886.7|10886.1|10888.8|10888.1|10885.4|10884.5|754
1582737900000|2020-02-26 17:25:00|10886.8|10886.2|10886.3|10885.7|10888.6|10887.9|10885.4|10884.7|523
1582738200000|2020-02-26 17:30:00|10886.4|10885.8|10884.7|10883.8|10886.5|10885.8|10884.1|10883.2|516
1582738500000|2020-02-26 17:35:00|10884.6|10884|10882.4|10881.8|10885.6|10884.9|10882.3|10881.6|420
1582738800000|2020-02-26 17:40:00|10882.5|10881.6|10883.6|10882.7|10884.7|10883.9|10882.1|10881.3|448
1582739100000|2020-02-26 17:45:00|10883.4|10882.8|10882.1|10881.2|10883.8|10883|10880.9|10880.2|463
1582739400000|2020-02-26 17:50:00|10882|10881.1|10879.9|10879.3|10882.2|10881.5|10878.9|10878.2|495
1582739700000|2020-02-26 17:55:00|10880.1|10879.2|10879.2|10878.3|10882.1|10881.2|10878.5|10877.7|570
1582740000000|2020-02-26 18:00:00|10879.1|10878.6|10880|10879.4|10880.6|10879.7|10876.8|10876.1|590
1582740300000|2020-02-26 18:05:00|10880.2|10879.3|10881.1|10880.2|10882.1|10881.2|10879.5|10878.6|529
1582740600000|2020-02-26 18:10:00|10880.8|10879.9|10876.6|10876|10880.8|10880|10875.5|10874.6|470
1582740900000|2020-02-26 18:15:00|10876.5|10875.9|10878.8|10877.9|10879.2|10878.4|10876.5|10875.8|303
1582741200000|2020-02-26 18:20:00|10878.7|10877.8|10878.7|10877.8|10879.8|10878.9|10876.1|10875.3|417
1582741500000|2020-02-26 18:25:00|10878.5|10877.9|10878.3|10877.4|10879.8|10879.1|10877.7|10876.9|376
1582741800000|2020-02-26 18:30:00|10878.4|10877.5|10882.6|10882|10882.7|10882|10878.2|10877.4|384
1582742100000|2020-02-26 18:35:00|10882.5|10881.9|10888|10887.1|10888.6|10887.8|10881.5|10880.7|841
1582742400000|2020-02-26 18:40:00|10887.8|10887.2|10889.6|10888.7|10890.8|10890.1|10887.5|10886.8|812
1582742700000|2020-02-26 18:45:00|10889.5|10888.9|10878.3|10877.4|10891.1|10890.2|10875.3|10874.4|1016
1582743000000|2020-02-26 18:50:00|10878.2|10877.3|10880.1|10879.2|10880.4|10879.6|10877.5|10876.6|788
1582743300000|2020-02-26 18:55:00|10880.2|10879.3|10881.9|10881|10883.1|10882.3|10879.6|10878.9|722
1582743600000|2020-02-26 19:00:00|10882|10881.1|10883.2|10882.6|10883.7|10883|10880|10879.2|775
1582743900000|2020-02-26 19:05:00|10883.3|10882.4|10887.8|10886.9|10888.2|10887.3|10882.6|10881.8|651
1582744200000|2020-02-26 19:10:00|10887.9|10887|10885.7|10884.8|10888.9|10888.1|10885.5|10884.7|584
1582744500000|2020-02-26 19:15:00|10885.6|10884.7|10888|10887.1|10888.8|10888|10884.2|10883.3|522
1582744800000|2020-02-26 19:20:00|10888.1|10887.2|10888.8|10887.9|10889|10888.2|10886.5|10885.7|475
1582745100000|2020-02-26 19:25:00|10888.9|10888|10891.2|10890.3|10891.6|10890.8|10886.8|10885.9|532
1582745400000|2020-02-26 19:30:00|10891.1|10890.2|10894.3|10893.7|10894.6|10893.9|10890.3|10889.5|755
1582745700000|2020-02-26 19:35:00|10894.2|10893.6|10896|10895.1|10897.1|10896.4|10894|10893.1|558
1582746000000|2020-02-26 19:40:00|10896.1|10895.2|10899.7|10899.1|10900.1|10899.4|10895.6|10894.7|551
1582746300000|2020-02-26 19:45:00|10899.8|10898.9|10898.1|10897.5|10900.2|10899.5|10897.6|10896.7|684
1582746600000|2020-02-26 19:50:00|10898.2|10897.3|10899|10898.4|10899.7|10899|10898.1|10897.3|623
1582746900000|2020-02-26 19:55:00|10899.1|10898.2|10900|10899.4|10900.3|10899.7|10898.1|10897.4|560
1582747200000|2020-02-26 20:00:00|10899.9|10899.3|10895|10894.1|10899.9|10899.3|10894.1|10893.2|539
1582747500000|2020-02-26 20:05:00|10894.9|10894|10893.4|10892.5|10895.1|10894.3|10892.8|10891.9|344
1582747800000|2020-02-26 20:10:00|10893.2|10892.6|10891.5|10890.6|10893.6|10892.8|10889.2|10888.5|554
1582748100000|2020-02-26 20:15:00|10891.4|10890.5|10890|10889.1|10891.6|10890.8|10889.4|10888.5|622
1582748400000|2020-02-26 20:20:00|10889.9|10889|10888.4|10887.5|10890.2|10889.3|10887.6|10886.7|480
1582748700000|2020-02-26 20:25:00|10888.3|10887.4|10888.8|10888.2|10890.3|10889.5|10888|10887.2|436
1582749000000|2020-02-26 20:30:00|10888.9|10888.3|10888.8|10888.2|10889.5|10888.8|10887.4|10886.6|558
1582749300000|2020-02-26 20:35:00|10888.9|10888|10887|10886.1|10889.1|10888.3|10885.8|10885.1|416
1582749600000|2020-02-26 20:40:00|10886.6|10886|10885.7|10884.8|10887.2|10886.4|10885.3|10884.5|417
1582749900000|2020-02-26 20:45:00|10885.6|10884.7|10885.9|10885|10886.1|10885.5|10883.6|10882.8|414
1582750200000|2020-02-26 20:50:00|10886|10885.1|10885.4|10884.5|10886.2|10885.3|10883.9|10883|387
1582750500000|2020-02-26 20:55:00|10885.5|10884.6|10885.1|10884.5|10887.7|10887|10883.9|10883|517
1582750800000|2020-02-26 21:00:00|10885.2|10884.3|10883.9|10883|10885.7|10885|10881.3|10880.4|384
1582751100000|2020-02-26 21:05:00|10883.8|10883.2|10885|10884.1|10885.7|10884.8|10883.7|10883|162
1582751400000|2020-02-26 21:10:00|10884.9|10884|10885.7|10884.8|10886|10885.4|10883.9|10883.2|197
1582751700000|2020-02-26 21:15:00|10885.8|10884.9|10884.5|10883.6|10885.8|10885|10884.2|10883.6|78
1582752000000|2020-02-26 21:20:00|10884.2|10883.4|10885.5|10884.6|10885.5|10884.6|10884|10883.2|113
1582752300000|2020-02-26 21:25:00|10885.4|10884.5|10884.2|10883.3|10885.8|10885.1|10884.1|10883.2|107
1582752600000|2020-02-26 21:30:00|10884|10883.4|10882.6|10881.7|10884.6|10883.7|10882.3|10881.5|180
1582752900000|2020-02-26 21:35:00|10882.5|10881.6|10880.6|10879.7|10882.6|10881.8|10880|10879.1|171
1582753200000|2020-02-26 21:40:00|10880.7|10879.8|10881|10880.1|10881.1|10880.4|10880.4|10879.5|155
1582753500000|2020-02-26 21:45:00|10881.1|10880.2|10880.9|10880|10881.9|10881|10880.8|10879.9|194
1582753800000|2020-02-26 21:50:00|10881|10880.1|10879.2|10878.3|10881.1|10880.2|10877.4|10876.5|299
1582754100000|2020-02-26 21:55:00|10879.3|10878.4|10882.1|10880|10882.3|10880.9|10879.3|10878.4|394
1582754400000|2020-02-26 22:00:00|10880.9|10879.7|10884.7|10882.4|10886.8|10883.4|10880.9|10878.8|38
1582754700000|2020-02-26 22:05:00|10885.5|10881|10881.9|10876.9|10886.2|10882.3|10880.5|10875.5|260
1582755000000|2020-02-26 22:10:00|10882.4|10877.4|10883.6|10880.1|10884.4|10880.4|10881.8|10876.8|426
1582755300000|2020-02-26 22:15:00|10883.8|10880.2|10885.8|10883.9|10886.6|10884.3|10883.4|10879.9|723
1582755600000|2020-02-26 22:20:00|10886.5|10883.5|10887.2|10885.1|10887.6|10885.7|10885.6|10881.3|497
1582755900000|2020-02-26 22:25:00|10887.1|10885|10885.1|10881.5|10887.2|10885|10884.8|10881|364
1582756200000|2020-02-26 22:30:00|10885.2|10881.6|10883|10880.9|10885.5|10882.5|10882.9|10880.6|404
1582756500000|2020-02-26 22:35:00|10882.9|10881|10885.9|10882.3|10886.6|10882.9|10882.9|10880.8|404
1582756800000|2020-02-26 22:40:00|10885.8|10882.2|10885.8|10882.2|10887.2|10884.7|10885.3|10881.4|357
1582757100000|2020-02-26 22:45:00|10885.9|10882.6|10884.5|10882|10886.1|10882.8|10884.2|10881.3|441
1582757400000|2020-02-26 22:50:00|10884.7|10882.1|10884.5|10882.2|10885|10882.8|10882.7|10880.8|479
1582757700000|2020-02-26 22:55:00|10884.6|10882.3|10884.2|10882.1|10884.8|10882.9|10883.6|10881.3|448
1582758000000|2020-02-26 23:00:00|10884.4|10882.3|10882.3|10881.4|10884.4|10882.8|10882.1|10881.1|440
1582758300000|2020-02-26 23:05:00|10882.2|10881.3|10881.9|10881|10883.3|10882.4|10881.7|10880.8|205
1582758600000|2020-02-26 23:10:00|10882|10881.1|10881.2|10880.3|10882|10881.1|10880.2|10879.3|149
1582758900000|2020-02-26 23:15:00|10881.3|10880.4|10881.6|10880.7|10881.7|10880.8|10881.1|10880.2|137
1582759200000|2020-02-26 23:20:00|10881.5|10880.6|10882.2|10881.3|10882.4|10881.5|10880.9|10880.2|100
1582759500000|2020-02-26 23:25:00|10882.1|10881.2|10882.2|10881.3|10882.5|10881.6|10881.8|10880.9|73
1582759800000|2020-02-26 23:30:00|10882.1|10881.2|10881.1|10880.2|10882.3|10881.4|10880.2|10879.3|220
1582760100000|2020-02-26 23:35:00|10881.2|10880.3|10882.4|10881.5|10882.6|10881.8|10881|10880.3|171
1582760400000|2020-02-26 23:40:00|10882.5|10881.6|10883.7|10882.8|10884.2|10883.3|10882.5|10881.6|230
1582760700000|2020-02-26 23:45:00|10883.8|10882.9|10882.6|10881.7|10883.8|10883|10881.1|10880.2|244
1582761000000|2020-02-26 23:50:00|10882.4|10881.8|10884.8|10883.9|10884.9|10884.1|10881.4|10880.5|305
1582761300000|2020-02-26 23:55:00|10884.9|10884|10886.9|10886|10887|10886.1|10884.6|10883.7|406
1582761600000|2020-02-27 00:00:00|10887.2|10886.6|10897.8|10896.9|10897.8|10896.9|10885.3|10884.4|781
1582761900000|2020-02-27 00:05:00|10897.7|10896.8|10907.7|10906.8|10908|10907.1|10897|10896.1|913
1582762200000|2020-02-27 00:10:00|10907.8|10906.9|10903.7|10902.8|10913.6|10912.7|10902.8|10901.9|720
1582762500000|2020-02-27 00:15:00|10903.8|10902.9|10901.4|10900.5|10903.9|10903|10900.6|10899.7|451
1582762800000|2020-02-27 00:20:00|10901.3|10900.4|10905.4|10904.5|10906.2|10905.3|10901.3|10900.4|446
1582763100000|2020-02-27 00:25:00|10905.3|10904.4|10902.1|10901.2|10906.8|10905.9|10901.4|10900.6|375
1582763400000|2020-02-27 00:30:00|10901.8|10900.9|10903.4|10902.5|10905.1|10904.2|10901.6|10900.7|373
1582763700000|2020-02-27 00:35:00|10903.3|10902.4|10901.8|10900.9|10903.4|10902.5|10900.6|10899.7|390
1582764000000|2020-02-27 00:40:00|10901.7|10900.8|10901.3|10900.4|10902|10901.1|10900.4|10899.6|353
1582764300000|2020-02-27 00:45:00|10901.2|10900.3|10901.1|10900.2|10902.7|10901.8|10899.4|10898.6|435
1582764600000|2020-02-27 00:50:00|10901.3|10900.4|10899.9|10899|10903.2|10902.3|10899.7|10898.8|489
1582764900000|2020-02-27 00:55:00|10899.8|10898.9|10898.4|10897.5|10901.4|10900.5|10898.2|10897.3|550
1582765200000|2020-02-27 01:00:00|10898.5|10897.6|10901.4|10900.5|10901.6|10900.7|10896.8|10896|691
1582765500000|2020-02-27 01:05:00|10901.3|10900.4|10897.5|10896.6|10901.3|10900.4|10897.4|10896.5|375
1582765800000|2020-02-27 01:10:00|10897.4|10896.5|10898.1|10897.2|10898.1|10897.2|10896.5|10895.7|380
1582766100000|2020-02-27 01:15:00|10898|10897.1|10897|10896.4|10898.3|10897.4|10895.8|10894.9|452
1582766400000|2020-02-27 01:20:00|10897.1|10896.2|10896.5|10895.6|10898.1|10897.3|10895.9|10895|387
1582766700000|2020-02-27 01:25:00|10896.6|10895.7|10896.9|10896|10897.4|10896.6|10896.5|10895.6|405
1582767000000|2020-02-27 01:30:00|10897|10896.1|10899.7|10899.1|10899.7|10899.1|10896.6|10895.8|431
1582767300000|2020-02-27 01:35:00|10899.9|10899|10900.3|10899.4|10900.9|10900.1|10898.5|10897.7|405
1582767600000|2020-02-27 01:40:00|10900.2|10899.3|10899.9|10899|10901.2|10900.4|10899.5|10898.6|432
1582767900000|2020-02-27 01:45:00|10899.8|10898.9|10899.1|10898.2|10900.1|10899.2|10897.9|10897.1|219
1582768200000|2020-02-27 01:50:00|10899.2|10898.3|10899.6|10899|10900.2|10899.4|10899.1|10898.2|324
1582768500000|2020-02-27 01:55:00|10899.5|10898.9|10901.7|10900.8|10902.1|10901.4|10899.3|10898.6|252
1582768800000|2020-02-27 02:00:00|10901.6|10901|10902.8|10901.9|10903.3|10902.5|10901.5|10900.7|417
1582769100000|2020-02-27 02:05:00|10902.7|10901.8|10904.8|10903.9|10907.3|10906.5|10902.1|10901.4|488
1582769400000|2020-02-27 02:10:00|10904.9|10904|10904.3|10903.4|10905.1|10904.3|10903.9|10903.2|356
1582769700000|2020-02-27 02:15:00|10904.4|10903.5|10904.6|10904|10904.8|10904|10903.6|10902.8|268
1582770000000|2020-02-27 02:20:00|10904.5|10903.9|10907.6|10906.7|10907.8|10906.9|10904|10903.2|306
1582770300000|2020-02-27 02:25:00|10907.7|10906.8|10907.9|10907|10909|10908.2|10907.1|10906.3|408
1582770600000|2020-02-27 02:30:00|10908|10907.1|10907.8|10906.9|10908.2|10907.5|10907|10906.2|335
1582770900000|2020-02-27 02:35:00|10907.7|10906.8|10910.4|10909.5|10910.4|10909.6|10906.9|10906.3|319
1582771200000|2020-02-27 02:40:00|10910.5|10909.6|10911.5|10910.6|10912.1|10911.3|10908.8|10907.9|461
1582771500000|2020-02-27 02:45:00|10911.6|10910.7|10913|10912.4|10915.1|10914.3|10910.3|10909.4|553
1582771800000|2020-02-27 02:50:00|10913.1|10912.2|10911.6|10910.7|10913.1|10912.4|10911.4|10910.7|212
1582772100000|2020-02-27 02:55:00|10911.5|10910.9|10910.8|10910.2|10912.1|10911.3|10910.5|10909.8|294
1582772400000|2020-02-27 03:00:00|10910.7|10910.1|10908.9|10908.3|10910.8|10910.1|10908.6|10908|263
1582772700000|2020-02-27 03:05:00|10908.8|10908.2|10908.5|10907.6|10909.4|10908.6|10908.2|10907.5|239
1582773000000|2020-02-27 03:10:00|10908.6|10907.7|10908.4|10907.5|10908.6|10907.9|10907.4|10906.7|269
1582773300000|2020-02-27 03:15:00|10908.5|10907.6|10907.9|10907.3|10908.7|10907.9|10907.5|10906.8|217
1582773600000|2020-02-27 03:20:00|10908|10907.4|10907.5|10906.6|10909.1|10908.3|10906|10905.2|252
1582773900000|2020-02-27 03:25:00|10907.4|10906.5|10906.6|10906|10907.6|10906.8|10905.5|10904.8|240
1582774200000|2020-02-27 03:30:00|10906.7|10906.1|10907.7|10906.8|10907.7|10906.9|10906.4|10905.6|202
1582774500000|2020-02-27 03:35:00|10907.6|10907|10907.5|10906.9|10909|10908.1|10907.4|10906.6|151
1582774800000|2020-02-27 03:40:00|10907.4|10906.8|10906.5|10905.9|10907.8|10907.1|10906.4|10905.6|178
1582775100000|2020-02-27 03:45:00|10906.6|10906|10906|10905.1|10907|10906.1|10904.5|10903.8|147
1582775400000|2020-02-27 03:50:00|10905.8|10905.2|10906.1|10905.2|10906.1|10905.3|10905.2|10904.5|112
1582775700000|2020-02-27 03:55:00|10906|10905.1|10905.7|10905.1|10906.2|10905.4|10904.8|10904|216
1582776000000|2020-02-27 04:00:00|10905.9|10905|10903.8|10903.2|10906|10905.3|10903.6|10903|158
1582776300000|2020-02-27 04:05:00|10903.9|10903.3|10903.9|10903.3|10904.6|10903.9|10903.6|10902.9|103
1582776600000|2020-02-27 04:10:00|10904|10903.4|10905.1|10904.2|10905.6|10904.8|10903.8|10903.1|151
1582776900000|2020-02-27 04:15:00|10905.2|10904.3|10906|10905.4|10906.2|10905.4|10904.5|10903.7|130
1582777200000|2020-02-27 04:20:00|10906.1|10905.5|10905.9|10905.3|10906.5|10905.8|10904.8|10904.1|99
1582777500000|2020-02-27 04:25:00|10906|10905.4|10905.9|10905.3|10906.6|10905.8|10905.6|10904.8|171
1582777800000|2020-02-27 04:30:00|10906.1|10905.5|10906.8|10906.2|10907.1|10906.3|10905.2|10904.4|213
1582778100000|2020-02-27 04:35:00|10906.7|10906.1|10906.9|10906|10907.2|10906.4|10906.4|10905.6|241
1582778400000|2020-02-27 04:40:00|10906.7|10906.1|10907|10906.1|10907.1|10906.4|10906.5|10905.7|117
1582778700000|2020-02-27 04:45:00|10906.9|10906.3|10907.4|10906.8|10907.7|10907.1|10906.9|10906.1|174
1582779000000|2020-02-27 04:50:00|10907.5|10906.9|10909.6|10909|10910|10909.1|10907.4|10906.7|395
1582779300000|2020-02-27 04:55:00|10909.7|10909.1|10912.9|10912.3|10913.9|10913.2|10909.7|10909|464
1582779600000|2020-02-27 05:00:00|10913|10912.4|10912.6|10912|10913|10912.4|10909.3|10908.5|488
1582779900000|2020-02-27 05:05:00|10912.5|10911.9|10911.1|10910.2|10913.1|10912.5|10911|10910.1|375
1582780200000|2020-02-27 05:10:00|10911|10910.1|10910.2|10909.6|10911.2|10910.6|10909.6|10908.8|326
1582780500000|2020-02-27 05:15:00|10910.3|10909.7|10910.3|10909.7|10911.1|10910.4|10908.8|10908.1|324
1582780800000|2020-02-27 05:20:00|10910.4|10909.8|10908|10907.1|10910.4|10909.8|10906.7|10905.9|276
1582781100000|2020-02-27 05:25:00|10907.9|10907.4|10908.9|10908|10909|10908.2|10907.2|10906.3|260
1582781400000|2020-02-27 05:30:00|10909|10908.1|10909.1|10908.2|10910.1|10909.2|10908.4|10907.7|284
1582781700000|2020-02-27 05:35:00|10909|10908.1|10909.2|10908.3|10909.7|10909|10908.6|10907.8|250
1582782000000|2020-02-27 05:40:00|10909.1|10908.2|10915.1|10914.2|10915.3|10914.4|10908.4|10907.7|420
1582782300000|2020-02-27 05:45:00|10915|10914.1|10910.6|10910|10915.2|10914.4|10910.4|10909.7|303
1582782600000|2020-02-27 05:50:00|10910.5|10909.9|10912.7|10911.8|10913.1|10912.3|10910.4|10909.7|354
1582782900000|2020-02-27 05:55:00|10912.5|10911.6|10908.1|10907.2|10912.6|10911.8|10907.8|10906.9|334
1582783200000|2020-02-27 06:00:00|10907.9|10907.3|10908|10907.1|10909.4|10908.7|10907.7|10906.9|469
1582783500000|2020-02-27 06:05:00|10908.1|10907.2|10907.2|10906.6|10908.3|10907.6|10906.3|10905.6|389
1582783800000|2020-02-27 06:10:00|10907.3|10906.7|10907.3|10906.7|10908|10907.3|10906.4|10905.5|279
1582784100000|2020-02-27 06:15:00|10907.2|10906.6|10906.8|10905.9|10908.3|10907.6|10906.1|10905.5|349
1582784400000|2020-02-27 06:20:00|10907|10906.2|10908.2|10907.3|10908.9|10908|10906.3|10905.6|317
1582784700000|2020-02-27 06:25:00|10908.3|10907.4|10910.1|10909.2|10911.1|10910.2|10907.9|10907.1|428
1582785000000|2020-02-27 06:30:00|10910.2|10909.3|10911.2|10910.3|10911.9|10911.1|10909.4|10908.6|559
1582785300000|2020-02-27 06:35:00|10911.1|10910.2|10915|10914.1|10917.4|10916.6|10910.9|10910.2|653
1582785600000|2020-02-27 06:40:00|10915.1|10914.2|10916.1|10915.2|10916.6|10915.8|10913|10912.4|471
1582785900000|2020-02-27 06:45:00|10916|10915.1|10916.1|10915.2|10917.1|10916.2|10915.1|10914.2|402
1582786200000|2020-02-27 06:50:00|10916.3|10915.4|10914|10913.1|10918.4|10917.5|10913.5|10912.6|458
1582786500000|2020-02-27 06:55:00|10914.1|10913.2|10911.6|10910.7|10914.6|10913.8|10910.9|10910.1|584
1582786800000|2020-02-27 07:00:00|10911.5|10910.6|10913.1|10912.2|10913.7|10912.8|10908.7|10907.8|784
1582787100000|2020-02-27 07:05:00|10913.2|10912.3|10915.6|10914.7|10917.7|10916.8|10912.7|10912|723
1582787400000|2020-02-27 07:10:00|10915.9|10915|10917.6|10916.7|10918.3|10917.4|10914.6|10913.8|633
1582787700000|2020-02-27 07:15:00|10917.5|10916.6|10917.5|10916.6|10918|10917.2|10915.5|10914.7|538
1582788000000|2020-02-27 07:20:00|10917.7|10917.1|10916.6|10915.7|10918.3|10917.5|10914.9|10914.1|525
1582788300000|2020-02-27 07:25:00|10916.5|10915.6|10916.1|10915.2|10918.5|10917.8|10913.9|10913.1|633
1582788600000|2020-02-27 07:30:00|10916.2|10915.3|10914.4|10913.8|10916.2|10915.3|10913.7|10913|636
1582788900000|2020-02-27 07:35:00|10914.1|10913.5|10913.5|10912.9|10915.6|10914.9|10912.6|10911.9|718
1582789200000|2020-02-27 07:40:00|10913.4|10912.8|10914.3|10913.7|10916|10915.2|10913|10912.4|668
1582789500000|2020-02-27 07:45:00|10914.5|10913.6|10912.9|10912.3|10915.6|10915|10912.8|10912|485
1582789800000|2020-02-27 07:50:00|10913|10912.4|10918.5|10917.9|10919.2|10918.5|10912.9|10912.3|527
1582790100000|2020-02-27 07:55:00|10918.7|10917.8|10921.7|10921.1|10922.6|10922|10917.6|10917|727
1582790400000|2020-02-27 08:00:00|10921.6|10921|10923|10922.4|10923.5|10922.7|10919.3|10918.6|687
1582790700000|2020-02-27 08:05:00|10923.1|10922.5|10933.1|10932.5|10933.5|10932.7|10923|10922.4|959
1582791000000|2020-02-27 08:10:00|10933.2|10932.6|10929.9|10929|10935.3|10934.5|10929.5|10928.7|843
1582791300000|2020-02-27 08:15:00|10929.7|10929.1|10931.3|10930.4|10933.2|10932.5|10927.7|10926.9|1000
1582791600000|2020-02-27 08:20:00|10931.4|10930.5|10932.1|10931.5|10934.8|10934.1|10930|10929.4|988
1582791900000|2020-02-27 08:25:00|10932.2|10931.6|10938|10937.4|10938.7|10938.1|10932.1|10931.5|1002
1582792200000|2020-02-27 08:30:00|10937.9|10937.3|10941.5|10940.9|10942.8|10942|10935.6|10934.8|1174
1582792500000|2020-02-27 08:35:00|10941.7|10940.8|10943.9|10943.3|10945.6|10944.8|10941.3|10940.5|1039
1582792800000|2020-02-27 08:40:00|10944|10943.4|10943.6|10942.7|10946.1|10945.2|10940.4|10939.5|996
1582793100000|2020-02-27 08:45:00|10943.5|10942.9|10942.5|10941.6|10946.6|10945.8|10941.8|10941|801
1582793400000|2020-02-27 08:50:00|10942.4|10941.5|10944.9|10944|10945.4|10944.7|10941.7|10941.1|710
1582793700000|2020-02-27 08:55:00|10944.8|10943.9|10948.3|10947.4|10948.3|10947.6|10944.3|10943.5|757
1582794000000|2020-02-27 09:00:00|10948.4|10947.5|10943.3|10942.7|10948.4|10947.5|10943.3|10942.7|783
1582794300000|2020-02-27 09:05:00|10943.2|10942.6|10940.1|10939.5|10943.3|10942.6|10936.1|10935.3|1069
1582794600000|2020-02-27 09:10:00|10940|10939.4|10937.7|10937.1|10942.3|10941.6|10937.4|10936.8|685
1582794900000|2020-02-27 09:15:00|10937.5|10936.9|10937.1|10936.5|10938.2|10937.5|10935.3|10934.7|608
1582795200000|2020-02-27 09:20:00|10937.2|10936.6|10937.7|10937.1|10940.4|10939.7|10937|10936.4|516
1582795500000|2020-02-27 09:25:00|10938|10937.4|10934.6|10934|10939.1|10938.4|10933.7|10933|523
1582795800000|2020-02-27 09:30:00|10934.5|10933.9|10933.5|10932.9|10935.5|10934.9|10932.4|10931.8|542
1582796100000|2020-02-27 09:35:00|10933.6|10933|10936.4|10935.5|10939.6|10939|10933.6|10933|676
1582796400000|2020-02-27 09:40:00|10936.2|10935.6|10934.9|10934.3|10936.7|10935.9|10933.9|10933.3|510
1582796700000|2020-02-27 09:45:00|10935|10934.1|10934.2|10933.6|10935.9|10935.3|10933.4|10932.8|552
1582797000000|2020-02-27 09:50:00|10934.3|10933.7|10936.3|10935.7|10937.4|10936.5|10933|10932.1|536
1582797300000|2020-02-27 09:55:00|10936.4|10935.8|10935.9|10935|10936.9|10936.3|10933.8|10933.1|497
1582797600000|2020-02-27 10:00:00|10935.8|10934.9|10935.9|10935|10937.3|10936.5|10933.4|10932.6|695
1582797900000|2020-02-27 10:05:00|10936|10935.1|10934.1|10933.5|10937.1|10936.4|10933.1|10932.4|783
1582798200000|2020-02-27 10:10:00|10934|10933.4|10939.7|10938.8|10940.2|10939.4|10933.9|10933.3|713
1582798500000|2020-02-27 10:15:00|10939.5|10938.9|10939.4|10938.8|10944.7|10944.1|10938.4|10937.6|863
1582798800000|2020-02-27 10:20:00|10939.5|10938.9|10938.8|10938.2|10941.8|10941.2|10937.1|10936.5|588
1582799100000|2020-02-27 10:25:00|10938.7|10938.1|10939.7|10939.1|10940|10939.2|10936.3|10935.6|675
1582799400000|2020-02-27 10:30:00|10939.6|10939|10939.7|10939.1|10941.2|10940.6|10937.1|10936.4|601
1582799700000|2020-02-27 10:35:00|10939.9|10939.3|10940.8|10940.2|10941.2|10940.4|10938.4|10937.6|461
1582800000000|2020-02-27 10:40:00|10940.9|10940.3|10943.3|10942.7|10944.4|10943.6|10939.8|10939|623
1582800300000|2020-02-27 10:45:00|10943.2|10942.6|10943.3|10942.7|10944.9|10944.2|10940.9|10940.3|627
1582800600000|2020-02-27 10:50:00|10943.4|10942.8|10940.9|10940.3|10944|10943.3|10940.8|10940.1|460
1582800900000|2020-02-27 10:55:00|10941|10940.4|10940|10939.4|10942.3|10941.6|10939.3|10938.7|568
1582801200000|2020-02-27 11:00:00|10940.1|10939.5|10938.5|10937.9|10941.3|10940.7|10936.7|10936|605
1582801500000|2020-02-27 11:05:00|10938.7|10938.1|10942|10941.4|10944.6|10944|10938.6|10938|589
1582801800000|2020-02-27 11:10:00|10942.1|10941.5|10940.6|10940|10942.4|10941.6|10938.9|10938|654
1582802100000|2020-02-27 11:15:00|10940.5|10939.9|10936.8|10936.2|10940.6|10939.9|10936.4|10935.8|552
1582802400000|2020-02-27 11:20:00|10936.9|10936.3|10939.4|10938.8|10940.3|10939.7|10936.9|10936.3|506
1582802700000|2020-02-27 11:25:00|10939.5|10938.9|10936.6|10936|10940.1|10939.5|10935.2|10934.6|596
1582803000000|2020-02-27 11:30:00|10936.7|10936.1|10937.4|10936.8|10940.2|10939.5|10936.5|10935.8|460
1582803300000|2020-02-27 11:35:00|10937.3|10936.7|10938.7|10938.1|10940|10939.1|10935.5|10934.6|849
1582803600000|2020-02-27 11:40:00|10938.8|10938.2|10942.6|10942|10945.3|10944.7|10938.8|10938.2|749
1582803900000|2020-02-27 11:45:00|10942.4|10941.8|10947|10946.4|10947.8|10947|10941.9|10941.3|615
1582804200000|2020-02-27 11:50:00|10946.9|10946.3|10944.5|10943.9|10948.6|10947.7|10944.1|10943.3|781
1582804500000|2020-02-27 11:55:00|10944.4|10943.8|10945.7|10945.1|10945.7|10945.1|10941.7|10941|647
1582804800000|2020-02-27 12:00:00|10945.6|10945|10945|10944.4|10946.4|10945.6|10942.3|10941.6|572
1582805100000|2020-02-27 12:05:00|10944.9|10944.3|10946.4|10945.8|10947.6|10946.8|10943|10942.4|659
1582805400000|2020-02-27 12:10:00|10946.3|10945.7|10946.3|10945.7|10948.1|10947.2|10945.4|10944.7|567
1582805700000|2020-02-27 12:15:00|10946.2|10945.6|10946.3|10945.4|10947|10946.4|10945.5|10944.9|439
1582806000000|2020-02-27 12:20:00|10946.2|10945.6|10947.1|10946.5|10947.4|10946.7|10944.8|10944.2|524
1582806300000|2020-02-27 12:25:00|10947|10946.4|10947.8|10947.2|10948.3|10947.7|10946.2|10945.6|455
1582806600000|2020-02-27 12:30:00|10948|10947.4|10952|10951.1|10957.1|10956.2|10946.7|10946.1|904
1582806900000|2020-02-27 12:35:00|10951.9|10951|10958.3|10957.4|10958.3|10957.4|10951.8|10950.9|912
1582807200000|2020-02-27 12:40:00|10958.2|10957.3|10962|10961.4|10963.6|10962.8|10956.7|10956|872
1582807500000|2020-02-27 12:45:00|10962.1|10961.5|10963|10962.1|10967.1|10966.4|10959.4|10958.8|1032
1582807800000|2020-02-27 12:50:00|10962.8|10962.2|10963.1|10962.2|10964.2|10963.5|10958.8|10958|929
1582808100000|2020-02-27 12:55:00|10963|10962.4|10965|10964.1|10968.2|10967.3|10963|10962.4|805
1582808400000|2020-02-27 13:00:00|10964.9|10964.3|10963.2|10962.6|10965.5|10964.8|10961.7|10960.8|869
1582808700000|2020-02-27 13:05:00|10963.3|10962.4|10965.4|10964.8|10967|10966.1|10962.6|10961.9|778
1582809000000|2020-02-27 13:10:00|10965.3|10964.7|10964.1|10963.2|10966|10965.4|10961.5|10960.9|881
1582809300000|2020-02-27 13:15:00|10964.3|10963.4|10965.2|10964.6|10967.1|10966.3|10963.6|10962.9|878
1582809600000|2020-02-27 13:20:00|10965.1|10964.5|10963.8|10963.2|10965.5|10964.9|10961.5|10960.9|1009
1582809900000|2020-02-27 13:25:00|10963.7|10963.1|10964.9|10962.2|10966|10965.3|10963.2|10961.9|686
1582810200000|2020-02-27 13:30:00|10964.5|10962.1|10963.5|10962.6|10965.6|10964.4|10959.3|10958.7|1082
1582810500000|2020-02-27 13:35:00|10963.6|10962.7|10969.6|10968.7|10971.6|10970.8|10963.1|10962.4|1268
1582810800000|2020-02-27 13:40:00|10969.5|10968.9|10968.7|10968.1|10971.5|10970.8|10968.6|10967.9|954
1582811100000|2020-02-27 13:45:00|10968.6|10968|10974.1|10973.5|10974.5|10973.8|10966.6|10965.9|974
1582811400000|2020-02-27 13:50:00|10974.2|10973.3|10973.4|10972.8|10975.2|10974.6|10970.4|10969.7|820
1582811700000|2020-02-27 13:55:00|10973.3|10972.7|10976.9|10976.3|10978.2|10977.4|10971.9|10971.3|957
1582812000000|2020-02-27 14:00:00|10977|10976.4|10974.6|10974|10979|10978.2|10974.3|10973.7|850
1582812300000|2020-02-27 14:05:00|10974.7|10974.1|10974.5|10973.9|10977.1|10976.4|10972.5|10971.7|953
1582812600000|2020-02-27 14:10:00|10974.6|10974|10967.9|10967|10976.3|10975.6|10963.5|10962.6|1358
1582812900000|2020-02-27 14:15:00|10968|10967.1|10970.9|10970|10971.7|10971.1|10967.5|10966.8|1029
1582813200000|2020-02-27 14:20:00|10970.8|10970.2|10975|10974.4|10975.5|10974.7|10970.7|10970|788
1582813500000|2020-02-27 14:25:00|10974.6|10974|10974.9|10974.3|10979|10978.2|10972|10971.4|871
1582813800000|2020-02-27 14:30:00|10974.8|10974.2|10974.8|10974.2|10977.4|10976.7|10970|10969.1|1527
1582814100000|2020-02-27 14:35:00|10975.1|10974.5|10973.3|10972.4|10978.3|10977.6|10972.9|10972.3|1166
1582814400000|2020-02-27 14:40:00|10973.1|10972.5|10982.9|10982.3|10983.8|10983|10972.4|10971.8|1185
1582814700000|2020-02-27 14:45:00|10983|10982.4|10980|10979.4|10985.5|10984.8|10979.8|10978.9|1129
1582815000000|2020-02-27 14:50:00|10979.9|10979.3|10973.7|10973.1|10980.4|10979.7|10973.5|10972.9|1265
1582815300000|2020-02-27 14:55:00|10973.8|10973.2|10977.4|10976.5|10977.6|10976.8|10969.8|10969.2|1192
1582815600000|2020-02-27 15:00:00|10977.3|10976.4|10988.7|10988.1|10989.4|10988.6|10973.1|10972.2|1534
1582815900000|2020-02-27 15:05:00|10988.6|10988|10991.2|10990.6|10993.5|10992.7|10987.3|10986.5|1386
1582816200000|2020-02-27 15:10:00|10991.3|10990.4|10994.7|10994.1|10995.8|10995|10989.6|10988.9|1348
1582816500000|2020-02-27 15:15:00|10994.8|10994.2|10991|10990.4|10998|10997.1|10990.7|10989.9|1376
1582816800000|2020-02-27 15:20:00|10990.9|10990.3|10996.4|10995.8|10998.5|10997.9|10989.5|10988.7|1224
1582817100000|2020-02-27 15:25:00|10996.5|10995.9|10997.2|10996.6|10999.5|10998.8|10994.5|10993.7|1210
1582817400000|2020-02-27 15:30:00|10997.3|10996.7|11005.1|11004.5|11005.3|11004.7|10995.6|10994.7|1312
1582817700000|2020-02-27 15:35:00|11005|11004.4|10998.2|10997.6|11005.2|11004.6|10995.4|10994.6|1176
1582818000000|2020-02-27 15:40:00|10998.4|10997.5|11004.7|11004.1|11007|11006.1|10998.2|10997.3|1152
1582818300000|2020-02-27 15:45:00|11004.8|11004.2|10991.6|10990.7|11004.8|11004.2|10991.4|10990.6|1321
1582818600000|2020-02-27 15:50:00|10991.5|10990.9|10993.4|10992.8|10994.9|10994|10986.6|10985.7|1133
1582818900000|2020-02-27 15:55:00|10993.6|10993|10984.7|10983.8|10995.9|10995.2|10984.4|10983.6|1338
1582819200000|2020-02-27 16:00:00|10984.6|10984|10987.1|10986.5|10989.9|10989|10981.9|10981.1|1221
1582819500000|2020-02-27 16:05:00|10987|10986.4|10976|10975.4|10988.6|10988|10973.7|10972.8|1623
1582819800000|2020-02-27 16:10:00|10975.9|10975.3|10976.3|10975.7|10988.5|10986.7|10975.1|10974.5|1740
1582820100000|2020-02-27 16:15:00|10976.4|10975.8|10977.6|10977|10980.6|10979.7|10974.4|10973.6|1095
1582820400000|2020-02-27 16:20:00|10977.8|10976.9|10981|10980.4|10981.7|10981.1|10972.6|10971.9|954
1582820700000|2020-02-27 16:25:00|10980.8|10980.2|10979.9|10979|10981.2|10980.5|10976|10975.2|1028
1582821000000|2020-02-27 16:30:00|10980.1|10979.5|10974.7|10973.8|10983.3|10982.5|10974.4|10973.5|1118
1582821300000|2020-02-27 16:35:00|10974.8|10973.9|10976.8|10976.2|10977.9|10977|10970.8|10969.9|965
1582821600000|2020-02-27 16:40:00|10977|10976.1|10978.2|10977.6|10978.2|10977.6|10974.5|10973.6|747
1582821900000|2020-02-27 16:45:00|10978.1|10977.5|10980.4|10979.5|10981.2|10980.5|10977.6|10976.8|833
1582822200000|2020-02-27 16:50:00|10980.3|10979.7|10980.1|10979.5|10983.7|10983|10978.5|10977.9|947
1582822500000|2020-02-27 16:55:00|10980|10979.4|10976|10975.4|10981.6|10980.8|10974.7|10973.9|921
1582822800000|2020-02-27 17:00:00|10976.1|10975.5|10972.1|10971.5|10977.8|10976.9|10969.3|10968.4|944
1582823100000|2020-02-27 17:05:00|10972|10971.4|10968|10967.1|10972.8|10972|10967|10966.4|843
1582823400000|2020-02-27 17:10:00|10968.1|10967.4|10966.2|10965.6|10970.2|10969.3|10965.5|10964.6|944
1582823700000|2020-02-27 17:15:00|10966.4|10965.5|10969.2|10968.6|10970.7|10970|10965.2|10964.3|1026
1582824000000|2020-02-27 17:20:00|10969.4|10968.5|10971.9|10971|10972.7|10971.8|10967.2|10966.3|903
1582824300000|2020-02-27 17:25:00|10972|10971.1|10971.7|10971.1|10973.2|10972.5|10970.5|10969.8|667
1582824600000|2020-02-27 17:30:00|10971.6|10971|10970.9|10970|10972.1|10971.4|10969.1|10968.4|915
1582824900000|2020-02-27 17:35:00|10970.8|10969.9|10966.3|10965.7|10971.1|10970.2|10965.5|10964.7|895
1582825200000|2020-02-27 17:40:00|10966.4|10965.5|10971.1|10970.5|10971.9|10971.3|10966.4|10965.5|851
1582825500000|2020-02-27 17:45:00|10971|10970.4|10970.9|10970.3|10973.1|10972.4|10970.2|10969.6|667
1582825800000|2020-02-27 17:50:00|10971|10970.4|10968.9|10968.3|10972.7|10972|10967.5|10966.8|647
1582826100000|2020-02-27 17:55:00|10969.1|10968.2|10980|10979.4|10980.1|10979.5|10968.9|10968.2|951
1582826400000|2020-02-27 18:00:00|10979.9|10979.3|10979.3|10978.4|10984.9|10984|10978.4|10977.7|1065
1582826700000|2020-02-27 18:05:00|10979.4|10978.5|10980|10979.4|10984.4|10983.7|10978.6|10977.9|798
1582827000000|2020-02-27 18:10:00|10980.1|10979.2|10981|10980.1|10982.5|10981.8|10979.2|10978.5|521
1582827300000|2020-02-27 18:15:00|10980.9|10980.3|10985.5|10984.9|10986.1|10985.5|10980.8|10980.1|571
1582827600000|2020-02-27 18:20:00|10985.6|10985|10986.7|10986.1|10988|10987.2|10984|10983.4|618
1582827900000|2020-02-27 18:25:00|10986.8|10985.8|10986.7|10985.8|10986.9|10986.2|10983.7|10982.8|609
1582828200000|2020-02-27 18:30:00|10986.9|10986.1|10987.6|10987|10988.3|10987.7|10985.5|10984.8|513
1582828500000|2020-02-27 18:35:00|10987.8|10987.2|10989.4|10988.8|10990.3|10989.5|10986.6|10986|638
1582828800000|2020-02-27 18:40:00|10989.5|10988.9|10993.6|10992.7|10994.6|10993.7|10987|10986.3|1138
1582829100000|2020-02-27 18:45:00|10993.4|10992.8|10989.1|10988.2|10995.1|10994.5|10988.6|10987.9|902
1582829400000|2020-02-27 18:50:00|10989.2|10988.3|10985.5|10984.9|10991.6|10991|10985.4|10984.6|725
1582829700000|2020-02-27 18:55:00|10985.8|10985.2|10989.4|10988.5|10989.5|10988.6|10980.2|10979.5|1048
1582830000000|2020-02-27 19:00:00|10989.5|10988.6|10991|10990.1|10992.1|10991.2|10987.4|10986.5|898
1582830300000|2020-02-27 19:05:00|10991.1|10990.2|10990.9|10990|10991.9|10991|10989.7|10988.9|735
1582830600000|2020-02-27 19:10:00|10991|10990.1|10992|10991.1|10993.4|10992.7|10990.9|10990|692
1582830900000|2020-02-27 19:15:00|10992.1|10991.2|10994.5|10993.9|10995|10994.1|10990.6|10989.7|701
1582831200000|2020-02-27 19:20:00|10994.6|10994|10992|10991.1|10995.5|10994.8|10991.6|10990.9|629
1582831500000|2020-02-27 19:25:00|10992.2|10991.3|10987.4|10986.8|10993.5|10992.8|10986.8|10986.1|594
1582831800000|2020-02-27 19:30:00|10987.6|10987|10989.2|10988.3|10990.2|10989.6|10987.3|10986.6|529
1582832100000|2020-02-27 19:35:00|10989.1|10988.5|10988.6|10987.7|10989.5|10988.7|10986.5|10985.6|520
1582832400000|2020-02-27 19:40:00|10988.5|10987.6|10987.7|10987.1|10990.1|10989.4|10987.3|10986.6|514
1582832700000|2020-02-27 19:45:00|10987.4|10986.8|10987.4|10986.8|10989|10988.3|10986|10985.1|510
1582833000000|2020-02-27 19:50:00|10987.5|10986.6|10987.5|10986.9|10987.8|10987.1|10986|10985.4|467
1582833300000|2020-02-27 19:55:00|10987.6|10987|10987.7|10987.1|10989.7|10988.8|10986.7|10985.9|477
1582833600000|2020-02-27 20:00:00|10987.5|10986.9|10988.2|10987.3|10989.1|10988.2|10984.9|10984.2|733
1582833900000|2020-02-27 20:05:00|10988.1|10987.2|10982.7|10982.1|10988.1|10987.5|10982.1|10981.5|708
1582834200000|2020-02-27 20:10:00|10982.8|10982.2|10984.7|10983.8|10984.7|10983.9|10981.1|10980.5|544
1582834500000|2020-02-27 20:15:00|10984.6|10984|10985.5|10984.6|10985.5|10984.6|10983.5|10982.8|446
1582834800000|2020-02-27 20:20:00|10985.3|10984.4|10985.8|10985.2|10986.1|10985.3|10983.9|10983.2|486
1582835100000|2020-02-27 20:25:00|10985.7|10985.1|10987.5|10986.6|10987.6|10986.8|10984.9|10984.2|514
1582835400000|2020-02-27 20:30:00|10987.3|10986.7|10986.8|10986.2|10988.2|10987.5|10985.9|10985.3|372
1582835700000|2020-02-27 20:35:00|10987|10986.4|10990.6|10990|10990.6|10990|10986.6|10985.9|450
1582836000000|2020-02-27 20:40:00|10990.5|10989.9|10993.7|10992.8|10993.7|10992.9|10990.2|10989.6|577
1582836300000|2020-02-27 20:45:00|10993.6|10992.7|10992.4|10991.5|10994.5|10993.6|10990|10989.4|608
1582836600000|2020-02-27 20:50:00|10992.1|10991.3|10995|10994.4|10995.3|10994.7|10992|10991.3|696
1582836900000|2020-02-27 20:55:00|10995.1|10994.5|10993.3|10992.7|10995.4|10994.8|10993.3|10992.4|672
1582837200000|2020-02-27 21:00:00|10992.5|10991.9|10993.4|10992.5|10993.4|10992.6|10988.1|10987.2|747
1582837500000|2020-02-27 21:05:00|10993.3|10992.7|10996|10995.4|10996.2|10995.6|10992.8|10992|394
1582837800000|2020-02-27 21:10:00|10995.9|10995.3|10998|10997.1|10998.4|10997.6|10995.8|10995.2|504
1582838100000|2020-02-27 21:15:00|10997.9|10997|10995.4|10994.5|10998.1|10997.3|10993.2|10992.4|340
1582838400000|2020-02-27 21:20:00|10995.5|10994.6|10995.8|10994.9|10998.3|10997.4|10995.4|10994.5|312
1582838700000|2020-02-27 21:25:00|10995.6|10995|10992.8|10991.9|10995.8|10995.1|10992.7|10991.9|316
1582839000000|2020-02-27 21:30:00|10992.9|10992|10994.6|10993.7|10995.6|10994.7|10992.4|10991.5|320
1582839300000|2020-02-27 21:35:00|10994.5|10993.6|10997.5|10996.6|10999|10998.1|10994.5|10993.6|267
1582839600000|2020-02-27 21:40:00|10997.4|10996.5|10997.4|10996.8|10999.3|10998.4|10996.9|10996.1|189
1582839900000|2020-02-27 21:45:00|10997.6|10996.7|10997.9|10997|10998.9|10998.1|10997.5|10996.6|193
1582840200000|2020-02-27 21:50:00|10998|10997.1|11000.3|10999.4|11000.5|10999.6|10997.9|10997|290
1582840500000|2020-02-27 21:55:00|11000.2|10999.3|11001.1|10999.7|11004|11003|10999.3|10998.4|671
1582840800000|2020-02-27 22:00:00|11001.3|10999|11005.5|11003.9|11005.7|11004|11001.2|10998.4|159
1582841100000|2020-02-27 22:05:00|11005.4|11003.4|11005.3|11003.8|11005.9|11004.2|11003.9|11001.4|489
1582841400000|2020-02-27 22:10:00|11005.2|11003.9|11003.2|11001.8|11006.4|11004.4|11002.9|11001.5|510
1582841700000|2020-02-27 22:15:00|11003|11001.9|11005.2|11003|11006.2|11004.6|11002.9|11001.8|635
1582842000000|2020-02-27 22:20:00|11005|11002.9|11003.4|11001.6|11006.2|11004.6|11003.1|11001.5|765
1582842300000|2020-02-27 22:25:00|11003.3|11001.7|11002.6|11001.6|11005.5|11003.9|11002.3|11001|445
1582842600000|2020-02-27 22:30:00|11002.5|11001.7|11003.5|11002.4|11003.9|11002.5|11002|11000.1|382
1582842900000|2020-02-27 22:35:00|11003.4|11002.3|11003.3|11001.9|11004.9|11003.2|11002.7|11001.6|443
1582843200000|2020-02-27 22:40:00|11003.2|11001.7|11004.7|11002.7|11005.1|11003.1|11002.9|11001.7|570
1582843500000|2020-02-27 22:45:00|11004.8|11002.6|11004.8|11003.2|11005|11003.5|11003.7|11002.3|381
1582843800000|2020-02-27 22:50:00|11004.7|11003.3|11003.9|11002.2|11005.8|11003.7|11003.8|11002.2|368
1582844100000|2020-02-27 22:55:00|11003.8|11002.3|11003.6|11002|11004|11002.4|11003.2|11001.9|302
1582844400000|2020-02-27 23:00:00|11003.5|11002.1|11003|11002.1|11005|11004.1|11002.4|11000.6|792
1582844700000|2020-02-27 23:05:00|11003.1|11002|11000.9|11000|11003.1|11002.2|10999.4|10998.4|675
1582845000000|2020-02-27 23:10:00|11001|11000.1|11001|11000.1|11002.9|11001.9|11000.9|11000|534
1582845300000|2020-02-27 23:15:00|11001.1|11000.2|11002|11001.1|11002.6|11001.7|11000.3|10999.4|341
1582845600000|2020-02-27 23:20:00|11001.9|11001|11001.4|11000.5|11002.3|11001.4|11001.1|11000.2|350
1582845900000|2020-02-27 23:25:00|11001.5|11000.6|10998.6|10997.7|11002.1|11001.2|10998.4|10997.6|342
1582846200000|2020-02-27 23:30:00|10998.5|10997.6|10999.1|10998.2|10999.1|10998.2|10997.7|10996.8|298
1582846500000|2020-02-27 23:35:00|10999|10998.1|11001.5|11000.6|11003.4|11002.6|10998.4|10997.6|434
1582846800000|2020-02-27 23:40:00|11001.6|11000.7|11000.1|10999.2|11001.9|11001|10999.7|10998.8|318
1582847100000|2020-02-27 23:45:00|11000|10999.1|10999|10998.1|11000.4|10999.6|10999|10998.1|255
1582847400000|2020-02-27 23:50:00|10999.1|10998.2|10999|10998.1|11000|10999.1|10998.5|10997.7|214
1582847700000|2020-02-27 23:55:00|10998.9|10998|10997|10996.1|10999|10998.2|10996.4|10995.7|247
1582848000000|2020-02-28 00:00:00|10997.1|10996.5|11005.1|11004.2|11005.7|11005|10995.2|10994.6|632
1582848300000|2020-02-28 00:05:00|11005.2|11004.3|11001|11000.1|11005.6|11004.8|11000.7|11000|619
1582848600000|2020-02-28 00:10:00|11000.9|11000|11001|11000.1|11003.4|11002.6|11000.1|10999.4|440
1582848900000|2020-02-28 00:15:00|11001.1|11000.2|10999.9|10999|11001.3|11000.6|10998.7|10997.8|451
1582849200000|2020-02-28 00:20:00|10999.8|10998.9|10997.7|10997.1|11000.6|10999.8|10997.5|10996.9|319
1582849500000|2020-02-28 00:25:00|10997.6|10997|10997.1|10996.5|10998.4|10997.7|10996.9|10996.1|392
1582849800000|2020-02-28 00:30:00|10997|10996.4|10997.5|10996.6|10997.9|10997.1|10996.7|10996|277
1582850100000|2020-02-28 00:35:00|10997.4|10996.5|10998|10997.1|10998.4|10997.6|10996.7|10995.9|235
1582850400000|2020-02-28 00:40:00|10998.1|10997.2|10998.5|10997.6|10999.1|10998.3|10997.7|10996.8|317
1582850700000|2020-02-28 00:45:00|10998.6|10997.7|10999|10998.4|10999.2|10998.5|10997.8|10997|207
1582851000000|2020-02-28 00:50:00|10998.9|10998.3|10997.5|10996.6|10999.5|10998.9|10997.3|10996.5|232
1582851300000|2020-02-28 00:55:00|10997.6|10996.7|10996.9|10996.3|10998.9|10998.3|10996.8|10996.1|371
1582851600000|2020-02-28 01:00:00|10997|10996.4|10994.2|10993.6|10997.2|10996.6|10992.8|10991.9|579
1582851900000|2020-02-28 01:05:00|10994.1|10993.5|10995.3|10994.7|10996.7|10996|10994|10993.4|358
1582852200000|2020-02-28 01:10:00|10995.4|10994.8|10995.1|10994.2|10996.1|10995.5|10993.4|10992.6|428
1582852500000|2020-02-28 01:15:00|10995|10994.1|10994.9|10994.3|10995.9|10995.2|10994.4|10993.6|381
1582852800000|2020-02-28 01:20:00|10994.8|10994.2|10995.6|10994.7|10996.7|10995.9|10994.1|10993.5|383
1582853100000|2020-02-28 01:25:00|10995.5|10994.9|10995.5|10994.9|10996.3|10995.6|10994.6|10993.9|423
1582853400000|2020-02-28 01:30:00|10995.6|10995|10991.8|10991.2|10996.1|10995.5|10991.3|10990.5|463
1582853700000|2020-02-28 01:35:00|10991.6|10991|10993.6|10992.7|10993.7|10993.1|10991.6|10990.9|332
1582854000000|2020-02-28 01:40:00|10993.3|10992.8|10992.6|10991.7|10994.2|10993.5|10991.9|10991.2|367
1582854300000|2020-02-28 01:45:00|10992.7|10991.8|10990.6|10990|10993.2|10992.5|10989.9|10989|361
1582854600000|2020-02-28 01:50:00|10990.7|10990.1|10987.4|10986.5|10991.1|10990.4|10986.2|10985.5|467
1582854900000|2020-02-28 01:55:00|10987.5|10986.6|10988.3|10987.7|10988.7|10988.1|10986.4|10985.6|341
1582855200000|2020-02-28 02:00:00|10988.5|10987.6|10986|10985.1|10988.7|10988.1|10982.6|10981.9|440
1582855500000|2020-02-28 02:05:00|10986.1|10985.2|10987.1|10986.5|10988|10987.2|10985.7|10985|340
1582855800000|2020-02-28 02:10:00|10987.2|10986.6|10988.8|10988.2|10989.1|10988.5|10986.8|10986.2|331
1582856100000|2020-02-28 02:15:00|10988.7|10988.1|10989.1|10988.2|10989.3|10988.5|10988.3|10987.5|314
1582856400000|2020-02-28 02:20:00|10989.2|10988.3|10986.6|10985.7|10989.2|10988.6|10986.5|10985.7|263
1582856700000|2020-02-28 02:25:00|10986.5|10985.9|10988.9|10988.3|10989.6|10988.8|10985.9|10985.3|428
1582857000000|2020-02-28 02:30:00|10988.8|10988.2|10989.8|10988.9|10991.7|10991|10988.8|10988|450
1582857300000|2020-02-28 02:35:00|10989.9|10989|10988.1|10987.2|10990.6|10989.9|10986|10985.2|556
1582857600000|2020-02-28 02:40:00|10988.2|10987.3|10987|10986.4|10988.3|10987.5|10986.3|10985.7|302
1582857900000|2020-02-28 02:45:00|10987.1|10986.5|10987.8|10987.2|10989.1|10988.3|10987|10986.4|359
1582858200000|2020-02-28 02:50:00|10987.7|10987.1|10987.3|10986.7|10988.5|10987.8|10987.3|10986.7|239
1582858500000|2020-02-28 02:55:00|10987.2|10986.6|10986.6|10986|10988|10987.3|10986.4|10985.7|350
1582858800000|2020-02-28 03:00:00|10986.7|10986.1|10985.4|10984.5|10986.7|10986.1|10985|10984.3|389
1582859100000|2020-02-28 03:05:00|10985.3|10984.4|10984.9|10984.3|10986.2|10985.4|10984.8|10984.1|410
1582859400000|2020-02-28 03:10:00|10985|10984.4|10985.9|10985|10987.3|10986.7|10984.8|10984|574
1582859700000|2020-02-28 03:15:00|10986|10985.1|10985.4|10984.8|10986|10985.3|10984.6|10983.9|382
1582860000000|2020-02-28 03:20:00|10985.2|10984.6|10987.3|10986.7|10987.5|10986.7|10984.9|10984.2|397
1582860300000|2020-02-28 03:25:00|10987.5|10986.6|10987.7|10987.1|10988.5|10987.9|10986.6|10986|492
1582860600000|2020-02-28 03:30:00|10987.9|10987|10988.6|10987.7|10989.1|10988.2|10986.9|10986.3|549
1582860900000|2020-02-28 03:35:00|10988.5|10987.6|10990.2|10989.3|10992.6|10992|10988.2|10987.5|528
1582861200000|2020-02-28 03:40:00|10990|10989.4|10993.5|10992.9|10994.2|10993.5|10989.9|10989.3|559
1582861500000|2020-02-28 03:45:00|10993.6|10993|10993.1|10992.5|10993.9|10993.2|10991.7|10991|450
1582861800000|2020-02-28 03:50:00|10993|10992.4|10989.9|10989|10993.5|10992.7|10988.6|10987.7|635
1582862100000|2020-02-28 03:55:00|10989.7|10989.1|10987.3|10986.4|10990|10989.2|10987|10986.4|463
1582862400000|2020-02-28 04:00:00|10987.4|10986.5|10988.9|10988|10989.1|10988.3|10986.1|10985.3|433
1582862700000|2020-02-28 04:05:00|10988.8|10987.9|10990.4|10989.5|10990.7|10990|10988.5|10987.7|463
1582863000000|2020-02-28 04:10:00|10990.5|10989.6|10990.3|10989.4|10991.5|10990.7|10989.9|10989.1|510
1582863300000|2020-02-28 04:15:00|10990.1|10989.5|10990.3|10989.4|10991.8|10990.9|10989.4|10988.5|462
1582863600000|2020-02-28 04:20:00|10990.2|10989.3|10991.4|10990.5|10992.1|10991.3|10990.2|10989.3|415
1582863900000|2020-02-28 04:25:00|10991.5|10990.6|10993|10992.1|10993.6|10992.9|10991.2|10990.5|386
1582864200000|2020-02-28 04:30:00|10993.1|10992.2|10992.6|10992|10993.2|10992.5|10992.3|10991.6|252
1582864500000|2020-02-28 04:35:00|10992.7|10992.1|10994|10993.1|10994.1|10993.4|10992.5|10991.7|293
1582864800000|2020-02-28 04:40:00|10994.1|10993.2|10995.8|10995.2|10995.9|10995.3|10993.9|10993|426
1582865100000|2020-02-28 04:45:00|10995.9|10995.3|10995.8|10995.2|10996.5|10995.8|10994.9|10994.2|300
1582865400000|2020-02-28 04:50:00|10995.9|10995.3|10996.8|10996.2|10997.1|10996.3|10995.7|10995.1|299
1582865700000|2020-02-28 04:55:00|10996.9|10996.3|10994.6|10994|10997.7|10997|10994.6|10994|445
1582866000000|2020-02-28 05:00:00|10994.9|10994.1|10993.5|10992.6|10995.1|10994.3|10992.8|10992.2|375
1582866300000|2020-02-28 05:05:00|10993.4|10992.5|10996.4|10995.5|10997|10996.4|10993.3|10992.5|467
1582866600000|2020-02-28 05:10:00|10996.5|10995.6|10997|10996.1|10997.1|10996.4|10995.1|10994.4|451
1582866900000|2020-02-28 05:15:00|10996.8|10996.2|10994.6|10994|10998.2|10997.5|10994.5|10993.9|352
1582867200000|2020-02-28 05:20:00|10994.7|10994.1|11000.7|10999.8|11000.7|10999.8|10994.5|10993.9|433
1582867500000|2020-02-28 05:25:00|11001|11000.1|11000.9|11000|11004.9|11004|11000.7|10999.9|517
1582867800000|2020-02-28 05:30:00|11000.7|11000.1|10998.5|10997.6|11001|11000.1|10997.7|10996.9|613
1582868100000|2020-02-28 05:35:00|10998.6|10998|11000|10999.1|11000|10999.2|10996.9|10996.3|434
1582868400000|2020-02-28 05:40:00|10999.9|10999|10998.4|10997.8|11000|10999.1|10997.1|10996.4|458
1582868700000|2020-02-28 05:45:00|10998.7|10997.9|11001.9|11001.3|11002.6|11001.8|10998.2|10997.4|539
1582869000000|2020-02-28 05:50:00|11001.8|11001.2|11001|11000.4|11003.2|11002.4|11000.7|10999.9|445
1582869300000|2020-02-28 05:55:00|11001.2|11000.6|11000.6|11000|11003.1|11002.3|11000.3|10999.5|459
1582869600000|2020-02-28 06:00:00|11000.5|10999.9|11006.7|11006.1|11008.5|11007.8|10999.2|10998.4|979
1582869900000|2020-02-28 06:05:00|11006.8|11005.9|11007.3|11006.7|11008.4|11007.8|11005.1|11004.4|773
1582870200000|2020-02-28 06:10:00|11007.2|11006.6|11006.1|11005.5|11007.9|11007.1|11004.8|11004|529
1582870500000|2020-02-28 06:15:00|11006.2|11005.6|11003.7|11003.1|11006.2|11005.6|11002.7|11002|571
1582870800000|2020-02-28 06:20:00|11003.6|11003|11003.2|11002.6|11003.9|11003.2|11001.7|11001|370
1582871100000|2020-02-28 06:25:00|11003.3|11002.7|11003.9|11003.3|11004.6|11003.8|11001.6|11000.9|541
1582871400000|2020-02-28 06:30:00|11003.8|11003.2|11005.4|11004.8|11005.7|11005|11001.8|11001.1|522
1582871700000|2020-02-28 06:35:00|11005.3|11004.7|11005.7|11004.8|11006|11005.3|11003.4|11002.7|395
1582872000000|2020-02-28 06:40:00|11005.8|11004.9|11006|11005.1|11008.3|11007.6|11005|11004.2|491
1582872300000|2020-02-28 06:45:00|11005.7|11005|11006|11005.4|11008.3|11007.7|11005.5|11004.9|423
1582872600000|2020-02-28 06:50:00|11005.9|11005.3|11006.3|11005.7|11006.6|11005.8|11004.3|11003.6|398
1582872900000|2020-02-28 06:55:00|11006.4|11005.5|11001.6|11000.7|11006.4|11005.8|11001.6|11000.7|449
1582873200000|2020-02-28 07:00:00|11001.5|11000.9|11001.4|11000.8|11004.7|11004|11000.2|10999.5|799
1582873500000|2020-02-28 07:05:00|11001.3|11000.7|11002.4|11001.5|11004.6|11003.9|11000.3|10999.5|722
1582873800000|2020-02-28 07:10:00|11002.2|11001.6|10997.8|10997.2|11002.7|11002.1|10997.8|10997.2|568
1582874100000|2020-02-28 07:15:00|10997.7|10997.1|10996.2|10995.6|10999.7|10998.9|10995.9|10995.3|649
1582874400000|2020-02-28 07:20:00|10996.4|10995.5|10995.3|10994.4|10998.6|10997.9|10993.7|10993|724
1582874700000|2020-02-28 07:25:00|10995.4|10994.5|10999.9|10999.3|11001.1|11000.4|10995.3|10994.4|684
1582875000000|2020-02-28 07:30:00|10999.8|10999.2|11003.3|11002.7|11004.9|11004.1|10997.7|10997|945
1582875300000|2020-02-28 07:35:00|11003.4|11002.8|10999.9|10999.3|11003.4|11002.8|10998.9|10998.3|923
1582875600000|2020-02-28 07:40:00|11000|10999.4|10996.9|10996|11001.4|11000.6|10995.5|10994.8|811
1582875900000|2020-02-28 07:45:00|10996.8|10995.9|10998.3|10997.7|11001.2|11000.4|10993|10992.4|1110
1582876200000|2020-02-28 07:50:00|10998.4|10997.8|10995.2|10994.3|10998.5|10997.9|10993.1|10992.4|935
1582876500000|2020-02-28 07:55:00|10995|10994.4|10996.1|10995.2|10996.2|10995.5|10991.7|10991|774
1582876800000|2020-02-28 08:00:00|10996.2|10995.3|11004.9|11004.3|11005.6|11004.9|10995.7|10994.8|1182
1582877100000|2020-02-28 08:05:00|11005|11004.4|11013.5|11012.9|11013.7|11013|11003.8|11003.1|1258
1582877400000|2020-02-28 08:10:00|11013.4|11012.5|11016.4|11015.8|11020.3|11019.7|11013.4|11012.5|1354
1582877700000|2020-02-28 08:15:00|11016.3|11015.7|11023.4|11022.8|11026.9|11026|11015.4|11014.6|1235
1582878000000|2020-02-28 08:20:00|11023.3|11022.7|11023.5|11022.9|11028.5|11027.8|11019|11018.2|1249
1582878300000|2020-02-28 08:25:00|11023.4|11022.8|11025.3|11024.7|11028.4|11027.7|11023.3|11022.5|934
1582878600000|2020-02-28 08:30:00|11025.4|11024.5|11014.4|11013.8|11025.9|11025.2|11013.1|11012.4|1117
1582878900000|2020-02-28 08:35:00|11014.3|11013.7|11018.4|11017.8|11021|11020.1|11013.3|11012.5|1259
1582879200000|2020-02-28 08:40:00|11018.3|11017.7|11021.9|11021.3|11022|11021.4|11016.4|11015.7|1012
1582879500000|2020-02-28 08:45:00|11021.8|11021.2|11025|11024.4|11025.5|11024.6|11018.3|11017.7|1167
1582879800000|2020-02-28 08:50:00|11025.1|11024.2|11029.3|11028.4|11030|11029.4|11024|11023.3|876
1582880100000|2020-02-28 08:55:00|11029.4|11028.5|11034.6|11033.7|11034.7|11033.8|11027.4|11026.8|911
1582880400000|2020-02-28 09:00:00|11034.5|11033.6|11033|11032.4|11034.9|11034|11029.4|11028.6|1177
1582880700000|2020-02-28 09:05:00|11033.1|11032.5|11037.4|11036.8|11039.3|11038.4|11032.5|11031.7|944
1582881000000|2020-02-28 09:10:00|11037.3|11036.7|11047.4|11046.8|11047.5|11046.8|11036.3|11035.7|995
1582881300000|2020-02-28 09:15:00|11047.3|11046.7|11041.2|11040.3|11049.3|11048.7|11041.1|11040.3|1001
1582881600000|2020-02-28 09:20:00|11041.4|11040.5|11039.6|11039|11044|11043.3|11037.4|11036.7|1115
1582881900000|2020-02-28 09:25:00|11039.5|11038.9|11046.2|11045.6|11047|11046.2|11038.6|11038|845
1582882200000|2020-02-28 09:30:00|11046.3|11045.7|11048.7|11048.1|11049.4|11048.8|11046|11045.4|842
1582882500000|2020-02-28 09:35:00|11048.6|11048|11048.7|11048.1|11049.3|11048.7|11045.8|11045.2|762
1582882800000|2020-02-28 09:40:00|11048.8|11048.2|11045.1|11044.2|11053.4|11052.8|11044.7|11044.1|1115
1582883100000|2020-02-28 09:45:00|11044.9|11044.3|11040.7|11040.1|11045.3|11044.4|11038.3|11037.4|1130
1582883400000|2020-02-28 09:50:00|11040.9|11040.3|11042.7|11042.1|11043.4|11042.6|11037.8|11037.1|1079
1582883700000|2020-02-28 09:55:00|11042.6|11042|11045.2|11044.3|11047.4|11046.6|11042.6|11042|891
1582884000000|2020-02-28 10:00:00|11045.1|11044.2|11034.9|11034.3|11045.4|11044.6|11034|11033.3|1163
1582884300000|2020-02-28 10:05:00|11034.8|11034.2|11035.1|11034.5|11037|11036.4|11032.5|11031.8|895
1582884600000|2020-02-28 10:10:00|11035.2|11034.6|11039.1|11038.5|11039.5|11038.9|11035.1|11034.5|708
1582884900000|2020-02-28 10:15:00|11039|11038.4|11035.8|11034.9|11043.3|11042.6|11035.4|11034.5|898
1582885200000|2020-02-28 10:20:00|11035.7|11034.8|11028.8|11028.2|11036|11035.3|11028.3|11027.6|927
1582885500000|2020-02-28 10:25:00|11028.7|11028.1|11029.5|11028.9|11032.6|11031.9|11026.4|11025.6|1006
1582885800000|2020-02-28 10:30:00|11029.4|11028.8|11031.2|11030.6|11031.4|11030.7|11026.6|11025.9|827
1582886100000|2020-02-28 10:35:00|11031.3|11030.7|11030.4|11029.5|11034.8|11034.2|11029.6|11029|750
1582886400000|2020-02-28 10:40:00|11030.3|11029.4|11030.6|11030|11032.1|11031.4|11029.2|11028.6|607
1582886700000|2020-02-28 10:45:00|11030.7|11030.1|11037.7|11037.1|11037.7|11037.1|11030.1|11029.5|637
1582887000000|2020-02-28 10:50:00|11037.8|11037.2|11038.5|11037.9|11039.9|11039.2|11036.2|11035.6|704
1582887300000|2020-02-28 10:55:00|11038.4|11037.8|11034.4|11033.8|11042.2|11041.5|11033.9|11033.2|858
1582887600000|2020-02-28 11:00:00|11034.5|11033.9|11040.5|11039.9|11041.7|11041.1|11032.6|11031.9|887
1582887900000|2020-02-28 11:05:00|11040.4|11039.8|11035.6|11034.7|11042.7|11042|11035.4|11034.7|807
1582888200000|2020-02-28 11:10:00|11035.7|11034.8|11029.9|11029.3|11036.5|11035.9|11028.4|11027.8|832
1582888500000|2020-02-28 11:15:00|11029.8|11029.2|11028.1|11027.5|11033|11032.4|11028.1|11027.5|707
1582888800000|2020-02-28 11:20:00|11028.2|11027.6|11026.3|11025.7|11030.3|11029.7|11026.2|11025.6|640
1582889100000|2020-02-28 11:25:00|11026.2|11025.6|11013.8|11013.2|11026.4|11025.7|11012.7|11012|974
1582889400000|2020-02-28 11:30:00|11013.9|11013|11013.1|11012.5|11014|11013.4|11005.4|11004.5|1168
1582889700000|2020-02-28 11:35:00|11013|11012.4|11012.2|11011.6|11014.3|11013.6|11010.5|11009.8|793
1582890000000|2020-02-28 11:40:00|11012.3|11011.7|11005|11004.4|11012.4|11011.7|11005|11004.3|840
1582890300000|2020-02-28 11:45:00|11005.1|11004.5|11009.7|11009.1|11010.3|11009.7|11003.6|11002.9|876
1582890600000|2020-02-28 11:50:00|11009.5|11008.9|10989|10988.1|11009.8|11009.1|10988.5|10987.6|1148
1582890900000|2020-02-28 11:55:00|10988.9|10988|10994.1|10993.2|10997|10996.1|10986.6|10985.7|1358
1582891200000|2020-02-28 12:00:00|10994.2|10993.3|10992.6|10992|10995.7|10994.9|10990.2|10989.6|1032
1582891500000|2020-02-28 12:05:00|10992.5|10991.9|10999.2|10998.6|11000.6|10999.7|10991.2|10990.3|1016
1582891800000|2020-02-28 12:10:00|10999.3|10998.4|10995.6|10995|10999.8|10999.1|10995.5|10994.9|903
1582892100000|2020-02-28 12:15:00|10995.7|10995.1|10993.6|10992.7|10996|10995.4|10992.4|10991.6|839
1582892400000|2020-02-28 12:20:00|10993.7|10992.8|10992.9|10992.3|10993.8|10993|10987.4|10986.7|1051
1582892700000|2020-02-28 12:25:00|10993|10992.1|10987.1|10986.2|10994.7|10993.9|10985.5|10984.9|1027
1582893000000|2020-02-28 12:30:00|10986.9|10986.3|10994.7|10994.1|10997|10996.3|10986.5|10985.9|1026
1582893300000|2020-02-28 12:35:00|10994.6|10994|10996.4|10995.5|10999.2|10998.6|10994.3|10993.6|831
1582893600000|2020-02-28 12:40:00|10996.2|10995.6|10990.6|10990|10998.9|10998.3|10990.6|10989.8|909
1582893900000|2020-02-28 12:45:00|10990.9|10990.3|10989.1|10988.5|10994.5|10993.9|10986.1|10985.5|956
1582894200000|2020-02-28 12:50:00|10989.2|10988.6|10990.7|10990.1|10994.1|10993.2|10988.7|10988.1|881
1582894500000|2020-02-28 12:55:00|10990.8|10990.2|10987.7|10986.8|10992.6|10991.9|10987.5|10986.8|854
1582894800000|2020-02-28 13:00:00|10988|10987.1|10987.6|10987|10990.7|10989.8|10987.2|10986.6|864
1582895100000|2020-02-28 13:05:00|10987.5|10986.9|10989.2|10988.6|10993.7|10992.8|10986.8|10986.1|975
1582895400000|2020-02-28 13:10:00|10989.3|10988.7|10978|10977.1|10990.1|10989.5|10974.8|10973.9|900
1582895700000|2020-02-28 13:15:00|10978.3|10977.4|10984.2|10983.3|10984.8|10984.1|10975.8|10974.9|1150
1582896000000|2020-02-28 13:20:00|10984.4|10983.5|10974.5|10973.9|10984.5|10983.6|10970.2|10969.6|1370
1582896300000|2020-02-28 13:25:00|10974.4|10973.8|10971|10969.9|10977.1|10976.3|10969.3|10968.4|1010
1582896600000|2020-02-28 13:30:00|10971.1|10970|10974|10973.1|10976.1|10975.4|10969.3|10968.3|1256
1582896900000|2020-02-28 13:35:00|10974.1|10973.2|10977.4|10976.8|10978.2|10977.5|10973.1|10972.3|957
1582897200000|2020-02-28 13:40:00|10977.3|10976.7|10977.2|10976.6|10977.7|10977.1|10972.9|10972.2|881
1582897500000|2020-02-28 13:45:00|10977.3|10976.4|10978.9|10978.3|10981.5|10980.8|10974|10973.2|954
1582897800000|2020-02-28 13:50:00|10979|10978.4|10988.3|10987.7|10991.4|10990.6|10976.4|10975.8|1194
1582898100000|2020-02-28 13:55:00|10988.4|10987.8|10987.2|10986.6|10991.7|10990.9|10985.4|10984.8|1387
1582898400000|2020-02-28 14:00:00|10987.3|10986.7|10985.5|10984.9|10988.8|10988|10983.6|10982.8|1043
1582898700000|2020-02-28 14:05:00|10985.8|10985.2|10983.5|10982.9|10987.1|10986.5|10981.4|10980.7|1131
1582899000000|2020-02-28 14:10:00|10983.4|10982.8|10981.7|10981.1|10984.2|10983.6|10979.8|10979.2|802
1582899300000|2020-02-28 14:15:00|10981.8|10981.2|10979.5|10978.6|10983.1|10982.5|10978.3|10977.6|918
1582899600000|2020-02-28 14:20:00|10979.6|10978.7|10979.1|10978.5|10979.6|10979|10976.6|10976|715
1582899900000|2020-02-28 14:25:00|10979.2|10978.6|10974.1|10973.5|10981.7|10981|10973.4|10972.8|853
1582900200000|2020-02-28 14:30:00|10973.9|10973.3|10965.8|10965.2|10974.5|10973.6|10962|10961.2|1455
1582900500000|2020-02-28 14:35:00|10965.7|10965.1|10962.4|10961.8|10968.1|10967.5|10958.9|10958|1246
1582900800000|2020-02-28 14:40:00|10962.5|10961.9|10953.4|10952.5|10963.6|10962.9|10951.9|10951|1086
1582901100000|2020-02-28 14:45:00|10953.7|10952.8|10963|10962.1|10963|10962.1|10951.3|10950.6|1320
1582901400000|2020-02-28 14:50:00|10962.9|10962|10965.6|10964.7|10968|10967.1|10962.4|10961.7|1303
1582901700000|2020-02-28 14:55:00|10965.3|10964.5|10966.8|10965.9|10973.6|10972.7|10961.8|10961|1217
1582902000000|2020-02-28 15:00:00|10966.5|10965.6|10964.8|10964.2|10969|10968.1|10960.7|10959.8|1424
1582902300000|2020-02-28 15:05:00|10964.7|10964.1|10956|10955.4|10965|10964.4|10955.9|10955.1|1375
1582902600000|2020-02-28 15:10:00|10955.9|10955.3|10963|10962.4|10965.6|10964.8|10955.2|10954.6|1133
1582902900000|2020-02-28 15:15:00|10963.1|10962.5|10963.5|10962.6|10964.8|10964|10957.8|10957.2|1087
1582903200000|2020-02-28 15:20:00|10963.2|10962.5|10967.1|10966.5|10967.1|10966.5|10962.2|10961.4|1102
1582903500000|2020-02-28 15:25:00|10967|10966.4|10973.3|10972.7|10973.8|10973.1|10964.2|10963.4|1053
1582903800000|2020-02-28 15:30:00|10973.2|10972.6|10969.3|10968.7|10973.9|10973.1|10967|10966.3|1248
1582904100000|2020-02-28 15:35:00|10969.2|10968.6|10971.8|10971.2|10975|10974.3|10967.4|10966.8|1274
1582904400000|2020-02-28 15:40:00|10971.7|10971.1|10974.1|10973.5|10976.1|10975.2|10963.5|10962.6|1513
1582904700000|2020-02-28 15:45:00|10974.2|10973.6|10981.7|10981.1|10981.9|10981.1|10972.4|10971.8|1687
1582905000000|2020-02-28 15:50:00|10981.9|10981|10968|10967.1|10984.3|10983.5|10967.1|10966.2|1771
1582905300000|2020-02-28 15:55:00|10968.1|10967.2|10984.8|10983.9|10990.7|10989.8|10968|10967.1|2066
1582905600000|2020-02-28 16:00:00|10985|10984.1|10986.9|10986.3|10989.3|10988.4|10979.5|10978.6|2103
1582905900000|2020-02-28 16:05:00|10986.8|10986.2|10999.4|10998.5|11002.9|11002|10986.8|10985.9|1540
1582906200000|2020-02-28 16:10:00|10999.8|10998.9|10986.2|10985.3|11002|11001|10985.9|10985|1605
1582906500000|2020-02-28 16:15:00|10986.3|10985.4|10989.6|10988.7|10991|10990.1|10984.8|10983.9|1500
1582906800000|2020-02-28 16:20:00|10989.5|10988.6|10995.8|10994.9|10998.6|10997.8|10987.6|10986.7|1479
1582907100000|2020-02-28 16:25:00|10996|10995.1|11001.6|11000.7|11003.3|11002.5|10995.4|10994.7|1160
1582907400000|2020-02-28 16:30:00|11001.5|11000.6|10999.2|10998.3|11006.7|11005.8|10997.8|10996.9|1561
1582907700000|2020-02-28 16:35:00|10999.1|10998.2|11003.1|11002.2|11005.6|11005|10998.6|10997.7|1370
1582908000000|2020-02-28 16:40:00|11003|11002.4|10992.9|10992|11003.5|11002.7|10989.1|10988.2|1572
1582908300000|2020-02-28 16:45:00|10993|10992.4|10995.1|10994.5|10998.8|10998.2|10992.8|10992.1|1250
1582908600000|2020-02-28 16:50:00|10995.2|10994.6|11002.2|11001.6|11004.5|11003.7|10994.9|10994.2|1152
1582908900000|2020-02-28 16:55:00|11002.7|11001.8|11000.7|10999.8|11008.2|11007.3|11000.3|10999.4|1274
1582909200000|2020-02-28 17:00:00|11000.6|10999.7|11005.8|11004.9|11006.4|11005.5|11000.2|10999.3|995
1582909500000|2020-02-28 17:05:00|11005.9|11005|11000.6|10999.7|11008.7|11007.9|10999.4|10998.5|1081
1582909800000|2020-02-28 17:10:00|11000.7|10999.8|11001|11000.1|11003.6|11002.7|10999.9|10999.2|863
1582910100000|2020-02-28 17:15:00|11000.9|11000|11005.2|11004.3|11006.3|11005.5|11000.7|10999.8|951
1582910400000|2020-02-28 17:20:00|11005|11004.1|11007|11006.4|11009.2|11008.5|11004.3|11003.6|736
1582910700000|2020-02-28 17:25:00|11007.1|11006.5|11001.6|11001|11007.2|11006.5|11000.6|10999.9|857
1582911000000|2020-02-28 17:30:00|11001.8|11000.9|11005.3|11004.4|11005.8|11004.9|10998.4|10997.5|898
1582911300000|2020-02-28 17:35:00|11005.2|11004.3|11000.2|10999.3|11006.8|11006|11000|10999.3|960
1582911600000|2020-02-28 17:40:00|11000.1|10999.5|11000|10999.1|11003.2|11002.5|10995.4|10994.7|1092
1582911900000|2020-02-28 17:45:00|10999.9|10999|10999.3|10998.7|11001|11000.3|10997.3|10996.6|908
1582912200000|2020-02-28 17:50:00|10999.4|10998.8|10999.7|10998.8|11003.7|11002.9|10999.4|10998.6|822
1582912500000|2020-02-28 17:55:00|10999.6|10999|11001.6|11001|11003|11002.4|10999.6|10999|643
1582912800000|2020-02-28 18:00:00|11001.5|11000.9|10999.3|10998.7|11002|11001.4|10997|10996.2|758
1582913100000|2020-02-28 18:05:00|10999.1|10998.5|10995.5|10994.9|10999.2|10998.6|10992.8|10991.9|707
1582913400000|2020-02-28 18:10:00|10995.4|10994.8|11001|11000.1|11001|11000.3|10994.6|10993.9|672
1582913700000|2020-02-28 18:15:00|11000.7|11000.2|10993.6|10993|11000.8|11000.2|10990.8|10989.9|840
1582914000000|2020-02-28 18:20:00|10993.7|10993.1|10996.3|10995.7|10996.6|10996|10993.4|10992.6|696
1582914300000|2020-02-28 18:25:00|10996.4|10995.5|10997.2|10996.6|10997.4|10996.7|10995.2|10994.5|479
1582914600000|2020-02-28 18:30:00|10997.3|10996.7|11001.3|11000.4|11001.9|11001.2|10996.8|10996.2|712
1582914900000|2020-02-28 18:35:00|11001.2|11000.6|11001.2|11000.3|11001.9|11001.1|10996.3|10995.5|836
1582915200000|2020-02-28 18:40:00|11001.1|11000.2|11005|11004.1|11005.3|11004.6|11000.5|10999.7|741
1582915500000|2020-02-28 18:45:00|11005.1|11004.2|11002|11001.1|11006.4|11005.6|11000.9|11000|881
1582915800000|2020-02-28 18:50:00|11001.8|11001.2|11003.5|11002.6|11006|11005.4|11001.8|11001|702
1582916100000|2020-02-28 18:55:00|11003.6|11002.7|11000.9|11000.3|11004|11003.3|10999.4|10998.7|528
1582916400000|2020-02-28 19:00:00|11001|11000.1|11005.1|11004.5|11006.1|11005.3|11000.7|11000.1|679
1582916700000|2020-02-28 19:05:00|11005|11004.4|11007|11006.1|11007.9|11007|11003.5|11002.8|651
1582917000000|2020-02-28 19:10:00|11006.9|11006.3|10998.8|10997.9|11006.9|11006.3|10997|10996.3|982
1582917300000|2020-02-28 19:15:00|10998.6|10998|10993.8|10992.9|11000.7|11000|10991.1|10990.5|771
1582917600000|2020-02-28 19:20:00|10993.7|10993.1|10997.7|10997.1|10998.3|10997.4|10992.5|10991.7|755
1582917900000|2020-02-28 19:25:00|10997.8|10996.9|11004.2|11003.6|11004.2|11003.6|10997.5|10996.9|682
1582918200000|2020-02-28 19:30:00|11004.3|11003.7|11026.7|11025.8|11028|11027.1|10993.3|10992.4|1909
1582918500000|2020-02-28 19:35:00|11026.8|11025.9|11024.1|11023.2|11032.8|11031.9|11023.6|11022.7|1418
1582918800000|2020-02-28 19:40:00|11024.2|11023.3|11028.8|11027.9|11033.5|11032.6|11022.7|11021.8|1231
1582919100000|2020-02-28 19:45:00|11029.1|11028.2|11030|11029.1|11032.7|11031.8|11026.8|11026|1019
1582919400000|2020-02-28 19:50:00|11029.9|11029|11027.7|11026.8|11030.4|11029.5|11023.1|11022.2|977
1582919700000|2020-02-28 19:55:00|11027.6|11026.7|11029.8|11029.2|11032.4|11031.7|11026.5|11025.6|1117
1582920000000|2020-02-28 20:00:00|11029.9|11029|11029|11028.1|11030.5|11029.6|11025.9|11025|1043
1582920300000|2020-02-28 20:05:00|11029.1|11028.2|11036.6|11035.7|11036.6|11035.7|11028.7|11027.8|857
1582920600000|2020-02-28 20:10:00|11036.7|11035.8|11030.4|11029.5|11037.3|11036.4|11030|11029.3|885
1582920900000|2020-02-28 20:15:00|11030.5|11029.6|11034.5|11033.9|11035|11034.1|11028.9|11028.1|815
1582921200000|2020-02-28 20:20:00|11034.3|11033.7|11038.6|11038|11038.8|11038|11034.2|11033.6|877
1582921500000|2020-02-28 20:25:00|11038.7|11037.8|11040.1|11039.5|11040.7|11040|11037.5|11036.7|931
1582921800000|2020-02-28 20:30:00|11040.2|11039.6|11042.4|11041.5|11042.5|11041.7|11034.7|11033.9|1239
1582922100000|2020-02-28 20:35:00|11042.3|11041.4|11043.6|11042.7|11044.2|11043.5|11041.1|11040.4|812
1582922400000|2020-02-28 20:40:00|11043.7|11042.8|11045.9|11045|11046.6|11045.7|11042.5|11041.8|776
1582922700000|2020-02-28 20:45:00|11045.8|11044.9|11039|11038.4|11045.9|11045.1|11038.9|11038.2|927
1582923000000|2020-02-28 20:50:00|11039.1|11038.2|11038.4|11037.5|11040.2|11039.3|11035.8|11034.9|880
1582923300000|2020-02-28 20:55:00|11038.5|11037.6|11038.4|11037.5|11040.9|11040|11033.9|11033.2|1036
1582923600000|2020-02-28 21:00:00|11038.3|11037.7|11029.6|11028.7|11043.5|11042.6|11029.2|11028.1|1019
1582923900000|2020-02-28 21:05:00|11029.7|11028.8|11028.4|11027.5|11031.2|11030.3|11024.6|11023.7|884
1582924200000|2020-02-28 21:10:00|11028.5|11027.6|11029.1|11028.2|11029.5|11028.6|11025.5|11024.6|667
1582924500000|2020-02-28 21:15:00|11029.2|11028.3|11027.9|11027|11030.8|11029.9|11027.3|11026.4|341
1582924800000|2020-02-28 21:20:00|11028.1|11027.2|11028.8|11027.9|11030|11029|11027.2|11026.3|370
1582925100000|2020-02-28 21:25:00|11028.9|11028|11031.6|11030.7|11033.1|11032.2|11027.6|11026.7|516
1582925400000|2020-02-28 21:30:00|11031.7|11030.8|11037.3|11036.2|11037.3|11036.3|11031.5|11030.6|581
1582925700000|2020-02-28 21:35:00|11037.2|11036.3|11037.8|11036.8|11040.7|11039.8|11036.1|11034.9|454
1582926000000|2020-02-28 21:40:00|11037.7|11037.1|11032.2|11031.2|11039.8|11038.8|11031.7|11030.7|629
1582926300000|2020-02-28 21:45:00|11032.3|11031|11031.8|11030.5|11033.5|11032.3|11029.3|11027.8|879
1582926600000|2020-02-28 21:50:00|11031.9|11030.4|11031.4|11028.1|11033.8|11032.1|11028.3|11024.7|862
1582926900000|2020-02-28 21:55:00|11031.5|11027.7|11029.6|11024.6|11034.5|11030|11015.5|11010.5|639
1583096400000|2020-03-01 21:00:00|11048.7|11044.8|11050.5|11045.2|11052.9|11048.4|11048.2|11043|81
1583096700000|2020-03-01 21:05:00|11049.8|11044.8|11052.3|11047.3|11052.3|11047.3|11048.8|11042.6|46
1583097000000|2020-03-01 21:10:00|11052.2|11047.2|11051.2|11044.4|11054.5|11049.5|11048.8|11043.1|47
1583097300000|2020-03-01 21:15:00|11051.8|11044.2|11052.2|11047.2|11052.3|11047.3|11048.8|11044.2|30
1583097600000|2020-03-01 21:20:00|11052.3|11047.3|11052.4|11046.6|11054.7|11049.3|11048.3|11042.7|94
1583097900000|2020-03-01 21:25:00|11053.1|11046.7|11052.4|11047.9|11057|11051.1|11051.6|11046.1|96
1583098200000|2020-03-01 21:30:00|11052.7|11048.2|11053.5|11049.3|11054.7|11050.8|11052.3|11048.2|54
1583098500000|2020-03-01 21:35:00|11053.4|11049.2|11052.5|11049.7|11053.5|11049.9|11051.9|11048.7|47
1583098800000|2020-03-01 21:40:00|11052.7|11049.9|11052.8|11049.8|11053.1|11049.9|11051.9|11048.5|53
1583099100000|2020-03-01 21:45:00|11052.7|11049.7|11052.5|11049.6|11052.8|11049.8|11051.8|11048.3|42
1583099400000|2020-03-01 21:50:00|11051.9|11048.9|11052.3|11049.6|11053|11049.6|11050.7|11047.8|122
1583099700000|2020-03-01 21:55:00|11052.4|11049.5|11049.3|11043.4|11054.9|11049.7|11046.7|11039|209
1583100000000|2020-03-01 22:00:00|11049.9|11043.9|11046.3|11041.3|11051.2|11044.5|11045.3|11039.5|315
1583100300000|2020-03-01 22:05:00|11046.2|11041.2|11041.9|11038.8|11047.6|11043|11041.2|11037.8|647
1583100600000|2020-03-01 22:10:00|11041.8|11038.7|11047.7|11042.7|11047.9|11043.5|11041.1|11038.7|492
1583100900000|2020-03-01 22:15:00|11046.7|11042.8|11044.5|11041.6|11046.7|11043.5|11043|11040.4|434
1583101200000|2020-03-01 22:20:00|11044.4|11041.5|11042.8|11039.8|11045|11041.9|11041.9|11039.3|467
1583101500000|2020-03-01 22:25:00|11042.7|11039.4|11043.6|11039.6|11045.4|11042.3|11041.8|11038.5|460
1583101800000|2020-03-01 22:30:00|11043.7|11039.5|11048.7|11043.7|11050.8|11045.8|11042.8|11039.4|620
1583102100000|2020-03-01 22:35:00|11048.1|11044.3|11049.5|11044.5|11051.1|11046.6|11047|11043.3|525
1583102400000|2020-03-01 22:40:00|11049.7|11044.7|11046.9|11043.8|11050.5|11046.6|11046.7|11043|400
1583102700000|2020-03-01 22:45:00|11046.8|11043.7|11046.9|11044.3|11049.9|11045.4|11045.2|11042.4|419
1583103000000|2020-03-01 22:50:00|11047|11044.4|11050.1|11045.1|11050.5|11046.1|11045.2|11042.5|336
1583103300000|2020-03-01 22:55:00|11050.2|11045.2|11049.2|11044.9|11050.5|11046.4|11046.7|11043.5|636
1583103600000|2020-03-01 23:00:00|11049.3|11044.8|11060.4|11059.5|11062.6|11061.3|11048.9|11044.8|1517
1583103900000|2020-03-01 23:05:00|11060.5|11059.6|11068.8|11067.9|11069.1|11068.1|11056.8|11055.3|1175
1583104200000|2020-03-01 23:10:00|11068.9|11067.8|11072.3|11071.4|11073.3|11072.4|11065.6|11064.6|998
1583104500000|2020-03-01 23:15:00|11072.2|11071.3|11070.5|11069.6|11073.4|11072.5|11068.6|11067.7|745
1583104800000|2020-03-01 23:20:00|11070.8|11069.9|11070.8|11069.9|11074.4|11073.5|11070.2|11069.3|622
1583105100000|2020-03-01 23:25:00|11070.9|11070|11063.8|11062.9|11071|11070.1|11060.7|11059.8|633
1583105400000|2020-03-01 23:30:00|11063.7|11062.8|11058.8|11057.9|11064.8|11063.9|11057.6|11056.7|674
1583105700000|2020-03-01 23:35:00|11058.7|11057.8|11055.6|11054.7|11060.8|11059.9|11055.5|11054.7|647
1583106000000|2020-03-01 23:40:00|11055.7|11054.8|11053.7|11052.8|11056.2|11055.3|11053.4|11052.5|503
1583106300000|2020-03-01 23:45:00|11053.8|11052.9|11052.1|11051.2|11053.8|11052.9|11047.4|11046.5|663
1583106600000|2020-03-01 23:50:00|11051.9|11051|11053.2|11052.3|11053.7|11052.8|11051.7|11050.8|301
1583106900000|2020-03-01 23:55:00|11052.9|11052.1|11052.2|11051.3|11053.4|11052.5|11050.7|11049.8|399
1583107200000|2020-03-02 00:00:00|11052.5|11051.6|11046.9|11046|11053.6|11052.7|11042.5|11041.6|924
1583107500000|2020-03-02 00:05:00|11046.8|11045.9|11037.6|11036.7|11046.8|11045.9|11037.5|11036.6|737
1583107800000|2020-03-02 00:10:00|11037.2|11036.3|11042|11041.1|11042.6|11041.8|11036.8|11035.9|585
1583108100000|2020-03-02 00:15:00|11042.1|11041.2|11041.4|11040.5|11043.8|11042.9|11040.6|11039.7|430
1583108400000|2020-03-02 00:20:00|11041.3|11040.7|11040.9|11040|11042.4|11041.6|11040.2|11039.3|390
1583108700000|2020-03-02 00:25:00|11040.7|11040.1|11042.2|11041.3|11043.6|11042.8|11040.6|11039.7|461
1583109000000|2020-03-02 00:30:00|11042.3|11041.4|11045.7|11044.8|11046.5|11045.6|11042.1|11041.2|467
1583109300000|2020-03-02 00:35:00|11045.8|11044.9|11048.3|11047.4|11049.4|11048.5|11045.2|11044.3|543
1583109600000|2020-03-02 00:40:00|11048|11047.1|11055.7|11054.8|11056.9|11056|11047.4|11046.6|476
1583109900000|2020-03-02 00:45:00|11055.8|11054.9|11054.7|11053.8|11057.9|11057|11054.3|11053.4|388
1583110200000|2020-03-02 00:50:00|11054.6|11053.7|11063.9|11063|11063.9|11063|11054|11053.1|593
1583110500000|2020-03-02 00:55:00|11064|11063.1|11063.8|11063.2|11064.5|11063.6|11061|11060.1|649
1583110800000|2020-03-02 01:00:00|11064|11063.1|11057.6|11056.7|11065.5|11064.6|11057.6|11056.7|650
1583111100000|2020-03-02 01:05:00|11057.7|11056.8|11058.8|11057.9|11060.4|11059.5|11057.3|11056.4|563
1583111400000|2020-03-02 01:10:00|11059.3|11058.4|11061.8|11060.9|11062.4|11061.5|11058.1|11057.3|518
1583111700000|2020-03-02 01:15:00|11061.9|11061|11061.4|11060.5|11062|11061.2|11060.7|11059.8|380
1583112000000|2020-03-02 01:20:00|11061.5|11060.6|11064.3|11063.4|11065.2|11064.3|11057.6|11056.7|682
1583112300000|2020-03-02 01:25:00|11064.4|11063.5|11059.9|11059|11065.3|11064.4|11059.2|11058.3|645
1583112600000|2020-03-02 01:30:00|11060|11059.1|11058.6|11057.7|11060.8|11060.1|11056.2|11055.3|898
1583112900000|2020-03-02 01:35:00|11058.7|11057.8|11057.5|11056.6|11059.1|11058.2|11056.2|11055.3|635
1583113200000|2020-03-02 01:40:00|11057.3|11056.7|11060.8|11059.9|11061.5|11060.6|11055.1|11054.5|792
1583113500000|2020-03-02 01:45:00|11060.9|11060|11056.9|11056|11061|11060.1|11055.8|11054.9|798
1583113800000|2020-03-02 01:50:00|11057|11056.1|11054.7|11053.8|11057.4|11056.5|11052.7|11051.8|644
1583114100000|2020-03-02 01:55:00|11054.8|11053.9|11057.1|11056.2|11059.1|11058.2|11054.2|11053.3|684
1583114400000|2020-03-02 02:00:00|11057.2|11056.3|11062.8|11061.9|11063|11062.3|11056|11055.1|646
1583114700000|2020-03-02 02:05:00|11062.9|11062|11059.9|11059|11063.3|11062.5|11059.1|11058.2|532
1583115000000|2020-03-02 02:10:00|11060|11059.1|11057.2|11056.3|11061.3|11060.4|11056.8|11055.9|472
1583115300000|2020-03-02 02:15:00|11057.1|11056.2|11059|11058.1|11059.4|11058.5|11056.8|11055.9|421
1583115600000|2020-03-02 02:20:00|11058.9|11058|11056.3|11055.4|11059.9|11059|11055.6|11054.7|442
1583115900000|2020-03-02 02:25:00|11056.2|11055.3|11059.7|11058.8|11059.9|11059|11056.2|11055.3|353
1583116200000|2020-03-02 02:30:00|11059.8|11058.9|11062.4|11061.5|11063.1|11062.2|11058|11057.2|480
1583116500000|2020-03-02 02:35:00|11062.2|11061.6|11060.3|11059.4|11064|11063.1|11059.6|11058.7|664
1583116800000|2020-03-02 02:40:00|11060.4|11059.5|11061.4|11060.5|11063.9|11063.1|11059.5|11058.7|595
1583117100000|2020-03-02 02:45:00|11061.6|11060.8|11059|11058.1|11062.1|11061.3|11058.3|11057.5|654
1583117400000|2020-03-02 02:50:00|11058.9|11058|11059.1|11058.2|11061.2|11060.3|11058.3|11057.5|577
1583117700000|2020-03-02 02:55:00|11059|11058.1|11057.4|11056.5|11059|11058.3|11056.1|11055.2|496
1583118000000|2020-03-02 03:00:00|11057.3|11056.4|11058.9|11058|11059.9|11059|11056.1|11055.3|388
1583118300000|2020-03-02 03:05:00|11058.8|11057.9|11056.1|11055.2|11058.9|11058|11055.7|11054.8|422
1583118600000|2020-03-02 03:10:00|11056|11055.1|11055.9|11055|11056.6|11055.7|11053.5|11052.8|426
1583118900000|2020-03-02 03:15:00|11055.8|11054.9|11055.4|11054.5|11056.5|11055.6|11054.5|11053.6|500
1583119200000|2020-03-02 03:20:00|11055.5|11054.6|11058.6|11057.7|11059.1|11058.2|11054.6|11053.7|578
1583119500000|2020-03-02 03:25:00|11058.5|11058|11059.8|11058.9|11060.6|11059.7|11056.9|11056|625
1583119800000|2020-03-02 03:30:00|11059.6|11059|11058.7|11057.8|11062.6|11061.7|11058.3|11057.4|518
1583120100000|2020-03-02 03:35:00|11058.8|11057.9|11058|11057.1|11059|11058.1|11056.7|11055.8|430
1583120400000|2020-03-02 03:40:00|11057.9|11057|11056.6|11055.7|11058|11057.2|11055.1|11054.3|504
1583120700000|2020-03-02 03:45:00|11056.5|11055.6|11055.5|11054.6|11057.5|11056.6|11054.1|11053.2|429
1583121000000|2020-03-02 03:50:00|11055.4|11054.5|11055.8|11054.9|11056.1|11055.4|11054|11053.2|380
1583121300000|2020-03-02 03:55:00|11055.9|11055|11053.1|11052.2|11056.3|11055.4|11052.2|11051.3|413
1583121600000|2020-03-02 04:00:00|11053|11052.1|11051.7|11050.8|11053.4|11052.5|11048.4|11047.5|591
1583121900000|2020-03-02 04:05:00|11051.8|11050.9|11049.1|11048.2|11052|11051.1|11048.7|11047.8|356
1583122200000|2020-03-02 04:10:00|11049.2|11048.3|11049.5|11048.6|11050|11049.1|11048.3|11047.4|300
1583122500000|2020-03-02 04:15:00|11049.6|11048.7|11051.4|11050.5|11052.1|11051.2|11049.5|11048.6|307
1583122800000|2020-03-02 04:20:00|11051.3|11050.4|11051.9|11051|11052.2|11051.3|11050.6|11049.7|253
1583123100000|2020-03-02 04:25:00|11052|11051.1|11052|11051.1|11052.2|11051.3|11051.5|11050.6|193
1583123400000|2020-03-02 04:30:00|11052.1|11051.2|11054.8|11053.9|11055.4|11054.6|11052.1|11051.2|383
1583123700000|2020-03-02 04:35:00|11054.7|11053.8|11057.8|11056.9|11059.1|11058.2|11054.6|11053.7|538
1583124000000|2020-03-02 04:40:00|11057.7|11056.8|11058.5|11057.6|11059.3|11058.4|11057.1|11056.2|372
1583124300000|2020-03-02 04:45:00|11058.4|11057.5|11058.9|11058|11059|11058.1|11057.5|11056.6|315
1583124600000|2020-03-02 04:50:00|11059|11058.1|11056|11055.1|11059|11058.1|11055.8|11054.9|419
1583124900000|2020-03-02 04:55:00|11055.9|11055|11053.4|11052.5|11056.6|11055.8|11052.6|11051.7|379
1583125200000|2020-03-02 05:00:00|11053.3|11052.4|11049.5|11048.6|11053.4|11052.5|11049|11048.1|567
1583125500000|2020-03-02 05:05:00|11049.6|11048.7|11049|11048.1|11050.7|11050.1|11048.8|11048|497
1583125800000|2020-03-02 05:10:00|11049.1|11048.2|11050|11049.1|11050.2|11049.4|11048.7|11048|262
1583126100000|2020-03-02 05:15:00|11050.1|11049.2|11048.5|11047.6|11050.4|11049.7|11048.2|11047.5|331
1583126400000|2020-03-02 05:20:00|11048.7|11047.9|11047.5|11046.9|11048.7|11048.1|11046|11045.4|276
1583126700000|2020-03-02 05:25:00|11047.7|11046.8|11046.7|11045.8|11048.1|11047.2|11046|11045.3|400
1583127000000|2020-03-02 05:30:00|11046.6|11046|11046.9|11046|11047.3|11046.6|11046.2|11045.4|297
1583127300000|2020-03-02 05:35:00|11047|11046.1|11045.4|11044.8|11047.2|11046.5|11045.3|11044.5|264
1583127600000|2020-03-02 05:40:00|11045.5|11044.9|11045.4|11044.5|11047.2|11046.4|11045|11044.2|315
1583127900000|2020-03-02 05:45:00|11045.2|11044.3|11047.1|11046.2|11047.2|11046.4|11044.8|11043.9|295
1583128200000|2020-03-02 05:50:00|11047|11046.1|11045.8|11044.9|11048|11047.1|11045.5|11044.6|245
1583128500000|2020-03-02 05:55:00|11045.9|11045|11043.6|11043|11045.9|11045|11042.4|11041.5|480
1583128800000|2020-03-02 06:00:00|11043.7|11043.1|11047.3|11046.4|11048|11047.1|11042.9|11042.1|553
1583129100000|2020-03-02 06:05:00|11047.2|11046.3|11048|11047.1|11048.7|11047.8|11045.9|11045|666
1583129400000|2020-03-02 06:10:00|11047.9|11047|11047.3|11046.4|11048.4|11047.6|11044|11043.1|637
1583129700000|2020-03-02 06:15:00|11047.2|11046.3|11047.4|11046.5|11047.7|11046.9|11044.1|11043.2|468
1583130000000|2020-03-02 06:20:00|11047.6|11046.7|11045.6|11044.7|11048.1|11047.2|11045.1|11044.2|416
1583130300000|2020-03-02 06:25:00|11045.5|11044.6|11045.5|11044.6|11046|11045.1|11044.4|11043.5|352
1583130600000|2020-03-02 06:30:00|11045.4|11044.5|11044.6|11043.7|11046.4|11045.5|11043.2|11042.3|416
1583130900000|2020-03-02 06:35:00|11044.5|11043.6|11040.6|11039.7|11044.9|11044.1|11040.3|11039.6|483
1583131200000|2020-03-02 06:40:00|11040.5|11039.6|11040.9|11040|11041.4|11040.5|11040|11039.3|421
1583131500000|2020-03-02 06:45:00|11041|11040.1|11040.6|11039.7|11042|11041.1|11038.8|11037.9|507
1583131800000|2020-03-02 06:50:00|11040.5|11039.6|11043.4|11042.5|11043.7|11042.8|11039.6|11038.7|447
1583132100000|2020-03-02 06:55:00|11043|11042.4|11042.4|11041.5|11043.8|11043|11042.1|11041.3|434
1583132400000|2020-03-02 07:00:00|11042.3|11041.4|11044.2|11043.3|11047.5|11046.6|11040|11039.2|1052
1583132700000|2020-03-02 07:05:00|11044.1|11043.2|11047.9|11047|11048.1|11047.2|11043.8|11042.9|826
1583133000000|2020-03-02 07:10:00|11047.8|11046.9|11049.4|11048.5|11050.9|11050|11047.1|11046.3|996
1583133300000|2020-03-02 07:15:00|11049.2|11048.3|11056|11055.1|11056.1|11055.2|11048.8|11048|802
1583133600000|2020-03-02 07:20:00|11056.1|11055.2|11062.5|11061.6|11063.5|11062.8|11055.5|11054.9|982
1583133900000|2020-03-02 07:25:00|11062.4|11061.5|11061.1|11060.2|11064.3|11063.6|11057.6|11057|972
1583134200000|2020-03-02 07:30:00|11061.2|11060.3|11065.5|11064.6|11068.2|11067.4|11060.9|11060.1|1100
1583134500000|2020-03-02 07:35:00|11065.6|11064.7|11068|11067.1|11070.2|11069.4|11063.3|11062.5|914
1583134800000|2020-03-02 07:40:00|11067.9|11067|11073.3|11072.7|11073.6|11073|11066.4|11065.6|1013
1583135100000|2020-03-02 07:45:00|11073.2|11072.6|11077.5|11076.9|11079|11078.4|11070.7|11070|1326
1583135400000|2020-03-02 07:50:00|11077.7|11077.1|11075.1|11074.5|11079.1|11078.3|11072.2|11071.3|1177
1583135700000|2020-03-02 07:55:00|11075.2|11074.6|11063.8|11063.2|11075.4|11074.6|11062.2|11061.3|1226
1583136000000|2020-03-02 08:00:00|11063.9|11063.3|11073.7|11073.1|11075.1|11074.3|11060.7|11059.9|1473
1583136300000|2020-03-02 08:05:00|11073.8|11073.2|11080.6|11080|11084.3|11083.4|11073.2|11072.6|1393
1583136600000|2020-03-02 08:10:00|11080.7|11080.1|11081.3|11080.4|11087.5|11086.7|11078.3|11077.5|1506
1583136900000|2020-03-02 08:15:00|11081.5|11080.6|11085.4|11084.5|11086.6|11085.7|11081.1|11080.3|1389
1583137200000|2020-03-02 08:20:00|11085.3|11084.4|11084.6|11084|11090.2|11089.3|11083.7|11082.8|1113
1583137500000|2020-03-02 08:25:00|11084.9|11084.3|11088|11087.1|11091|11090.1|11081.8|11080.9|1172
1583137800000|2020-03-02 08:30:00|11088.1|11087.2|11092|11091.1|11092.1|11091.3|11086.7|11085.8|961
1583138100000|2020-03-02 08:35:00|11091.9|11091|11091.8|11091.2|11092.1|11091.2|11085.8|11085|1260
1583138400000|2020-03-02 08:40:00|11091.9|11091|11092.8|11091.9|11093.3|11092.5|11087.4|11086.5|955
1583138700000|2020-03-02 08:45:00|11092.9|11092|11089.2|11088.3|11093.8|11092.9|11088.7|11088|1009
1583139000000|2020-03-02 08:50:00|11089.1|11088.2|11085.8|11084.9|11090.3|11089.4|11078.7|11077.8|1401
1583139300000|2020-03-02 08:55:00|11085.7|11084.8|11085.2|11084.3|11089.2|11088.3|11080.6|11079.9|1306
1583139600000|2020-03-02 09:00:00|11085.1|11084.2|11071.7|11070.8|11087.3|11086.5|11071.6|11070.7|1302
1583139900000|2020-03-02 09:05:00|11071.8|11070.9|11067.8|11066.9|11077|11076.2|11067.1|11066.3|1220
1583140200000|2020-03-02 09:10:00|11067.9|11067.2|11067.4|11066.8|11069.6|11068.8|11063.5|11062.6|1202
1583140500000|2020-03-02 09:15:00|11067.6|11067|11069.8|11068.9|11070.3|11069.4|11063.5|11062.7|1113
1583140800000|2020-03-02 09:20:00|11069.7|11068.8|11073.2|11072.6|11074.9|11074.1|11068.2|11067.4|968
1583141100000|2020-03-02 09:25:00|11073.3|11072.7|11075.3|11074.4|11077.8|11076.9|11073.1|11072.4|876
1583141400000|2020-03-02 09:30:00|11075.4|11074.5|11081.2|11080.3|11083.7|11082.8|11074.3|11073.5|1252
1583141700000|2020-03-02 09:35:00|11080.9|11080|11079.8|11078.9|11083.8|11082.9|11077.7|11076.8|1068
1583142000000|2020-03-02 09:40:00|11079.7|11078.8|11079.8|11078.9|11084.2|11083.5|11078.6|11077.7|1222
1583142300000|2020-03-02 09:45:00|11079.9|11079.3|11077.8|11076.9|11081.6|11080.7|11075|11074.1|1232
1583142600000|2020-03-02 09:50:00|11077.9|11077|11079.9|11079|11080.8|11079.9|11073.9|11073.2|1139
1583142900000|2020-03-02 09:55:00|11080|11079.3|11080.2|11079.3|11080.5|11079.7|11075.5|11074.7|994
1583143200000|2020-03-02 10:00:00|11080.1|11079.2|11081.5|11080.9|11086.8|11085.9|11077.9|11077|1088
1583143500000|2020-03-02 10:05:00|11081.4|11080.8|11086.1|11085.2|11087.5|11086.6|11080.9|11080.3|918
1583143800000|2020-03-02 10:10:00|11086.2|11085.3|11091.1|11090.2|11091.5|11090.8|11084.5|11083.7|931
1583144100000|2020-03-02 10:15:00|11091.2|11090.3|11087.9|11087.3|11091.3|11090.6|11087|11086.3|926
1583144400000|2020-03-02 10:20:00|11087.8|11087.2|11089.1|11088.5|11093.1|11092.3|11087.8|11087|892
1583144700000|2020-03-02 10:25:00|11089.3|11088.4|11087.8|11086.9|11090.9|11090.3|11086.4|11085.8|822
1583145000000|2020-03-02 10:30:00|11087.7|11086.8|11087.1|11086.2|11092.3|11091.5|11085.5|11084.7|872
1583145300000|2020-03-02 10:35:00|11087|11086.1|11089.7|11088.8|11091.6|11091|11086.2|11085.4|734
1583145600000|2020-03-02 10:40:00|11089.8|11088.9|11088.3|11087.4|11091.4|11090.7|11087.5|11086.7|758
1583145900000|2020-03-02 10:45:00|11088.1|11087.5|11086.2|11085.6|11090.2|11089.3|11085.9|11085.2|790
1583146200000|2020-03-02 10:50:00|11086.3|11085.7|11086.3|11085.4|11089.7|11089|11085.5|11084.8|685
1583146500000|2020-03-02 10:55:00|11086.2|11085.3|11085.2|11084.6|11087|11086.4|11083.5|11082.7|819
1583146800000|2020-03-02 11:00:00|11085.3|11084.7|11087|11086.4|11087.3|11086.5|11082.1|11081.4|896
1583147100000|2020-03-02 11:05:00|11087.1|11086.5|11091.6|11091|11092.2|11091.6|11085.1|11084.3|817
1583147400000|2020-03-02 11:10:00|11091.5|11090.9|11094|11093.1|11094.5|11093.7|11086.9|11086|853
1583147700000|2020-03-02 11:15:00|11093.9|11093|11091.7|11091.1|11095.6|11094.8|11091.4|11090.5|855
1583148000000|2020-03-02 11:20:00|11091.8|11091.2|11094|11093.1|11096.1|11095.5|11091.6|11091|913
1583148300000|2020-03-02 11:25:00|11094.1|11093.2|11098|11097.1|11098.5|11097.8|11093.8|11093.1|751
1583148600000|2020-03-02 11:30:00|11097.8|11097.2|11100.5|11099.6|11100.5|11099.8|11095.4|11094.6|911
1583148900000|2020-03-02 11:35:00|11100.3|11099.7|11099.3|11098.7|11101|11100.2|11089.7|11088.8|1246
1583149200000|2020-03-02 11:40:00|11099.4|11098.8|11098.9|11098|11100.8|11100|11094.9|11094.1|1093
1583149500000|2020-03-02 11:45:00|11098.8|11097.9|11106.7|11106.1|11109.8|11109.1|11098|11097.4|1236
1583149800000|2020-03-02 11:50:00|11106.8|11106.2|11111.9|11111|11112.4|11111.5|11106.5|11105.9|1155
1583150100000|2020-03-02 11:55:00|11112.1|11111.2|11118.8|11118.2|11119.9|11119.3|11110.4|11109.7|1306
1583150400000|2020-03-02 12:00:00|11119|11118.4|11117.1|11116.5|11120.6|11119.9|11115.5|11114.8|1318
1583150700000|2020-03-02 12:05:00|11117|11116.4|11122.2|11121.3|11128.8|11127.9|11114.6|11113.9|1331
1583151000000|2020-03-02 12:10:00|11122.4|11121.8|11118|11117.4|11123.8|11123|11113.7|11112.8|1259
1583151300000|2020-03-02 12:15:00|11118.2|11117.3|11116|11115.4|11121.2|11120.5|11115.8|11115.1|1085
1583151600000|2020-03-02 12:20:00|11116.1|11115.5|11116.3|11115.4|11123.3|11122.4|11115.7|11115.1|1087
1583151900000|2020-03-02 12:25:00|11116.1|11115.5|11110.7|11109.8|11119.7|11118.9|11110.3|11109.7|1109
1583152200000|2020-03-02 12:30:00|11110.3|11109.4|11107.3|11106.7|11111.3|11110.4|11105.5|11104.6|1322
1583152500000|2020-03-02 12:35:00|11107.5|11106.6|11108.7|11108.1|11108.9|11108.1|11104.7|11104|876
1583152800000|2020-03-02 12:40:00|11108.8|11108.2|11112.3|11111.7|11112.4|11111.8|11100.2|11099.3|1376
1583153100000|2020-03-02 12:45:00|11112.2|11111.6|11112.7|11112.1|11113.2|11112.4|11107.2|11106.6|950
1583153400000|2020-03-02 12:50:00|11112.8|11111.9|11115|11114.4|11118.9|11118|11111.9|11111.3|980
1583153700000|2020-03-02 12:55:00|11115.1|11114.5|11112.6|11112|11117|11116.4|11110.5|11109.8|1125
1583154000000|2020-03-02 13:00:00|11112.7|11112.1|11112.9|11112|11118.2|11117.6|11111.6|11110.8|1217
1583154300000|2020-03-02 13:05:00|11113|11112.1|11113.5|11112.9|11114.7|11113.9|11109.6|11108.9|876
1583154600000|2020-03-02 13:10:00|11113.6|11113|11122|11121.4|11123.4|11122.5|11112.6|11112|972
1583154900000|2020-03-02 13:15:00|11122.1|11121.5|11128.1|11127.2|11128.5|11127.7|11121.4|11120.8|1024
1583155200000|2020-03-02 13:20:00|11127.9|11127|11124.6|11124|11131|11130.2|11124.3|11123.5|1435
1583155500000|2020-03-02 13:25:00|11124.5|11123.9|11122.7|11121.8|11128.7|11127.8|11122.4|11121.7|1160
1583155800000|2020-03-02 13:30:00|11122.6|11122|11139.9|11139|11140|11139.1|11122.6|11122|1429
1583156100000|2020-03-02 13:35:00|11140|11139.4|11155.6|11154.7|11158.6|11157.7|11136.6|11135.8|1628
1583156400000|2020-03-02 13:40:00|11155.8|11154.9|11137.8|11136.9|11165.1|11164.2|11135.5|11134.6|1977
1583156700000|2020-03-02 13:45:00|11138.1|11137.2|11142.5|11141.6|11143.7|11143|11125|11124.1|1643
1583157000000|2020-03-02 13:50:00|11142.3|11141.4|11131|11130.1|11146.3|11145.5|11130.5|11129.7|1373
1583157300000|2020-03-02 13:55:00|11131.1|11130.2|11122.2|11121.3|11131.7|11130.8|11121.4|11120.7|1754
1583157600000|2020-03-02 14:00:00|11122.3|11121.7|11124.7|11123.8|11125.3|11124.5|11116.9|11116|1783
1583157900000|2020-03-02 14:05:00|11124.8|11123.9|11114.9|11114.3|11126.5|11125.6|11111.4|11110.6|1618
1583158200000|2020-03-02 14:10:00|11114.6|11114|11117.2|11116.3|11119.8|11119|11108.3|11107.5|1537
1583158500000|2020-03-02 14:15:00|11117.4|11116.5|11119.5|11118.6|11121.3|11120.4|11111.7|11111|1385
1583158800000|2020-03-02 14:20:00|11119.6|11118.7|11117.7|11116.8|11121.4|11120.5|11114.1|11113.2|1080
1583159100000|2020-03-02 14:25:00|11117.6|11116.7|11124.2|11123.3|11129.4|11128.5|11117.4|11116.7|1407
1583159400000|2020-03-02 14:30:00|11124.5|11123.6|11131.1|11130.2|11134.4|11133.5|11118.1|11117.2|1883
1583159700000|2020-03-02 14:35:00|11130.8|11129.9|11130.8|11130.2|11134.4|11133.5|11126.2|11125.6|1664
1583160000000|2020-03-02 14:40:00|11130.7|11130.1|11129|11128.1|11133.3|11132.7|11125.1|11124.2|1272
1583160300000|2020-03-02 14:45:00|11129.2|11128.3|11132.6|11132|11135.3|11134.5|11125.6|11124.7|1756
1583160600000|2020-03-02 14:50:00|11132.7|11132.1|11134.1|11133.2|11137.6|11137|11131.9|11131.3|1335
1583160900000|2020-03-02 14:55:00|11134.2|11133.3|11125.1|11123.6|11135.3|11134.7|11122.4|11121.5|1112
1583161200000|2020-03-02 15:00:00|11125.2|11123.5|11138.4|11137.5|11140.4|11139.7|11124.9|11123.4|1752
1583161500000|2020-03-02 15:05:00|11138.3|11137.7|11143.1|11142.5|11145|11144.1|11136|11135.3|1393
1583161800000|2020-03-02 15:10:00|11143.2|11142.6|11134.3|11133.4|11147.2|11146.4|11132.7|11131.8|1486
1583162100000|2020-03-02 15:15:00|11134.4|11133.5|11137.4|11136.8|11140.9|11140|11132.7|11131.8|1567
1583162400000|2020-03-02 15:20:00|11137.5|11136.9|11131.1|11130.2|11139.1|11138.2|11128.2|11127.3|1490
1583162700000|2020-03-02 15:25:00|11130.8|11129.9|11124.6|11124|11131.3|11130.5|11122.8|11122|1496
1583163000000|2020-03-02 15:30:00|11124.7|11123.8|11127.8|11126.9|11133.2|11132.5|11122.6|11121.8|1389
1583163300000|2020-03-02 15:35:00|11127.9|11127|11130.6|11130|11130.7|11130.1|11124.1|11123.2|1181
1583163600000|2020-03-02 15:40:00|11130.3|11129.7|11126.5|11125.9|11134|11133.4|11126.2|11125.6|982
1583163900000|2020-03-02 15:45:00|11126.6|11126|11123.2|11122.3|11127.3|11126.7|11121.6|11121|1300
1583164200000|2020-03-02 15:50:00|11123.3|11122.4|11113.7|11112.8|11125.1|11124.5|11113.5|11112.6|1454
1583164500000|2020-03-02 15:55:00|11113.8|11112.9|11129.6|11128.7|11130.8|11129.9|11112.4|11111.8|1715
1583164800000|2020-03-02 16:00:00|11129.3|11128.5|11131.6|11131|11139.1|11138.2|11128.1|11127.2|1999
1583165100000|2020-03-02 16:05:00|11131.5|11130.9|11136.5|11135.9|11137.9|11137.2|11125.1|11124.2|1522
1583165400000|2020-03-02 16:10:00|11136.4|11135.8|11145.1|11144.5|11149.3|11148.5|11136.1|11135.5|1591
1583165700000|2020-03-02 16:15:00|11145.2|11144.3|11143.8|11142.9|11150.6|11149.7|11138.5|11137.6|2106
1583166000000|2020-03-02 16:20:00|11143.7|11143.1|11146|11145.4|11153.2|11152.5|11143.2|11142.3|1869
1583166300000|2020-03-02 16:25:00|11146.1|11145.5|11148.6|11148|11149.6|11148.8|11143.5|11142.8|1383
1583166600000|2020-03-02 16:30:00|11148.7|11148.1|11158.5|11157.9|11159.9|11159|11147.2|11146.4|1430
1583166900000|2020-03-02 16:35:00|11158.4|11157.8|11146.6|11146|11160|11159.2|11146.1|11145.5|1343
1583167200000|2020-03-02 16:40:00|11146.4|11145.8|11149.6|11149|11151.3|11150.5|11146.1|11145.3|1092
1583167500000|2020-03-02 16:45:00|11149.7|11149.1|11147.6|11146.7|11153.5|11152.8|11144.7|11144|1020
1583167800000|2020-03-02 16:50:00|11147.5|11146.6|11157.7|11156.8|11158.1|11157.3|11147.5|11146.6|938
1583168100000|2020-03-02 16:55:00|11157.5|11156.9|11163.5|11162.9|11165.7|11164.9|11156.9|11156|959
1583168400000|2020-03-02 17:00:00|11163.6|11163|11167.7|11167.1|11168.1|11167.2|11161.3|11160.7|839
1583168700000|2020-03-02 17:05:00|11167.6|11167|11173.6|11173|11175.4|11174.8|11165.7|11164.9|1267
1583169000000|2020-03-02 17:10:00|11173.5|11172.9|11185.1|11184.2|11185.1|11184.4|11171.7|11170.9|1340
1583169300000|2020-03-02 17:15:00|11185|11184.1|11176.1|11175.5|11185|11184.1|11175.2|11174.4|1296
1583169600000|2020-03-02 17:20:00|11176.3|11175.4|11171|11170.4|11176.4|11175.6|11170.5|11169.9|1047
1583169900000|2020-03-02 17:25:00|11171.2|11170.6|11173.1|11172.2|11174.6|11174|11170.5|11169.7|1052
1583170200000|2020-03-02 17:30:00|11173.2|11172.3|11176.1|11175.2|11177.4|11176.5|11171.6|11170.9|932
1583170500000|2020-03-02 17:35:00|11176.2|11175.3|11177.9|11177|11180|11179.2|11172.8|11171.9|883
1583170800000|2020-03-02 17:40:00|11178|11177.1|11173.5|11172.6|11179.1|11178.2|11170.3|11169.5|794
1583171100000|2020-03-02 17:45:00|11173.6|11172.7|11180.2|11179.6|11180.4|11179.8|11173.5|11172.7|883
1583171400000|2020-03-02 17:50:00|11180.3|11179.7|11175.3|11174.4|11182.5|11181.7|11175|11174.3|788
1583171700000|2020-03-02 17:55:00|11175.2|11174.3|11180.1|11179.5|11181.3|11180.4|11173.5|11172.6|1278
1583172000000|2020-03-02 18:00:00|11180.2|11179.3|11173.5|11172.9|11184.2|11183.3|11173.4|11172.7|954
1583172300000|2020-03-02 18:05:00|11173.6|11172.7|11172.9|11172.3|11176.2|11175.4|11171.4|11170.6|723
1583172600000|2020-03-02 18:10:00|11172.8|11172.2|11172.6|11171.7|11173.5|11172.7|11170.6|11169.8|579
1583172900000|2020-03-02 18:15:00|11172.7|11171.8|11174.8|11174.2|11177.2|11176.4|11170.9|11170.1|742
1583173200000|2020-03-02 18:20:00|11174.9|11174|11174.1|11173.5|11175.1|11174.3|11172|11171.1|511
1583173500000|2020-03-02 18:25:00|11174.3|11173.4|11174.7|11174.1|11175.2|11174.5|11171.5|11170.8|573
1583173800000|2020-03-02 18:30:00|11174.6|11174|11173.6|11172.7|11175.3|11174.5|11172.9|11172.1|568
1583174100000|2020-03-02 18:35:00|11173.5|11172.6|11165|11164.4|11175.6|11174.9|11164.7|11163.8|645
1583174400000|2020-03-02 18:40:00|11164.9|11164.3|11163.5|11162.6|11167.6|11166.9|11162.5|11161.7|793
1583174700000|2020-03-02 18:45:00|11163.6|11162.7|11166.6|11165.7|11168.7|11168|11163.6|11162.7|638
1583175000000|2020-03-02 18:50:00|11166.5|11165.9|11165.9|11165.3|11167.1|11166.3|11163.9|11163.2|602
1583175300000|2020-03-02 18:55:00|11166.1|11165.2|11163.9|11163.3|11166.6|11166|11163.3|11162.5|426
1583175600000|2020-03-02 19:00:00|11164|11163.4|11164.4|11163.8|11167.1|11166.3|11163.8|11163.2|528
1583175900000|2020-03-02 19:05:00|11164.5|11163.9|11163.3|11162.4|11166.7|11166|11163.1|11162.3|524
1583176200000|2020-03-02 19:10:00|11163.2|11162.3|11157.4|11156.8|11163.3|11162.5|11156.6|11156|634
1583176500000|2020-03-02 19:15:00|11157.5|11156.9|11159.1|11158.2|11163|11162.1|11157.5|11156.9|644
1583176800000|2020-03-02 19:20:00|11159|11158.4|11160.2|11159.6|11160.4|11159.7|11157.6|11157|435
1583177100000|2020-03-02 19:25:00|11160.1|11159.5|11164.1|11163.5|11164.5|11163.9|11160.1|11159.3|552
1583177400000|2020-03-02 19:30:00|11164|11163.4|11161.5|11160.9|11165.1|11164.5|11161.4|11160.6|555
1583177700000|2020-03-02 19:35:00|11161.9|11161|11166.1|11165.2|11166.1|11165.4|11161.4|11160.8|408
1583178000000|2020-03-02 19:40:00|11166|11165.4|11165.5|11164.9|11166.8|11166.1|11164.8|11164.1|466
1583178300000|2020-03-02 19:45:00|11165.9|11165|11163.3|11162.7|11167.1|11166.4|11163.2|11162.5|419
1583178600000|2020-03-02 19:50:00|11163.4|11162.8|11161.9|11161.3|11164|11163.4|11161.7|11161|427
1583178900000|2020-03-02 19:55:00|11162|11161.4|11164.3|11163.4|11165|11164.4|11160.5|11159.6|705
1583179200000|2020-03-02 20:00:00|11164.2|11163.3|11159.4|11158.8|11164.2|11163.3|11158.1|11157.2|838
1583179500000|2020-03-02 20:05:00|11159.6|11158.7|11156.7|11155.8|11159.6|11158.8|11155.4|11154.6|541
1583179800000|2020-03-02 20:10:00|11156.5|11155.9|11158.1|11157.2|11159.2|11158.5|11155.3|11154.6|608
1583180100000|2020-03-02 20:15:00|11158.2|11157.3|11158.7|11157.8|11159.7|11158.9|11157.2|11156.4|331
1583180400000|2020-03-02 20:20:00|11158.6|11157.7|11152.7|11151.8|11159.1|11158.2|11152.1|11151.5|578
1583180700000|2020-03-02 20:25:00|11152.8|11151.9|11153|11152.1|11153.4|11152.6|11151.9|11151.1|415
1583181000000|2020-03-02 20:30:00|11152.9|11152|11150.9|11150|11153.4|11152.6|11150.5|11149.6|372
1583181300000|2020-03-02 20:35:00|11150.8|11149.9|11145.4|11144.8|11151.1|11150.4|11145.3|11144.4|647
1583181600000|2020-03-02 20:40:00|11145.5|11144.9|11145.3|11144.4|11147|11146.4|11144.9|11144.2|593
1583181900000|2020-03-02 20:45:00|11145.4|11144.5|11144.7|11143.8|11147.6|11146.7|11144|11143.1|757
1583182200000|2020-03-02 20:50:00|11145|11144.1|11127.8|11126.9|11145.1|11144.2|11127.8|11126.9|1579
1583182500000|2020-03-02 20:55:00|11127.9|11127|11136.2|11135.3|11136.3|11135.5|11127.1|11126.2|1039
1583182800000|2020-03-02 21:00:00|11135.8|11135.2|11124.5|11123.6|11136.8|11136|11124.2|11123.3|675
1583183100000|2020-03-02 21:05:00|11124.6|11123.7|11131.1|11130.2|11131.6|11130.7|11124.5|11123.6|420
1583183400000|2020-03-02 21:10:00|11131|11130.1|11133.6|11132.7|11133.7|11132.8|11128.6|11127.7|334
1583183700000|2020-03-02 21:15:00|11133.5|11132.6|11134.4|11133.5|11134.7|11133.8|11132|11131.1|316
1583184000000|2020-03-02 21:20:00|11134.5|11133.6|11133|11132.1|11138.6|11137.7|11131.9|11131|562
1583184300000|2020-03-02 21:25:00|11133.1|11132.2|11131.2|11130.3|11133.1|11132.2|11127.3|11126.4|531
1583184600000|2020-03-02 21:30:00|11131.4|11130.5|11135.3|11134.4|11135.9|11135|11130.4|11129.5|537
1583184900000|2020-03-02 21:35:00|11135.2|11134.3|11134.8|11133.9|11136.9|11136|11131.9|11131|369
1583185200000|2020-03-02 21:40:00|11134.7|11133.8|11133|11132.1|11135|11134.1|11131.2|11130.3|279
1583185500000|2020-03-02 21:45:00|11133.1|11132.2|11138.2|11137.3|11138.5|11137.6|11132.4|11131.5|358
1583185800000|2020-03-02 21:50:00|11138.3|11137.4|11132|11131.1|11141.1|11140.2|11131|11130.1|575
1583186100000|2020-03-02 21:55:00|11132.2|11131|11134.1|11132.7|11135.3|11134.3|11131.1|11130.2|573
1583186400000|2020-03-02 22:00:00|11134.2|11132.9|11129.5|11127.6|11135|11133.7|11128.5|11126.2|292
1583186700000|2020-03-02 22:05:00|11130.1|11127.4|11136.3|11133.1|11138.1|11133.7|11129.7|11127.2|377
1583187000000|2020-03-02 22:10:00|11136.2|11133|11136.6|11134.2|11137.2|11134.2|11134.1|11130.5|334
1583187300000|2020-03-02 22:15:00|11136.7|11131.7|11138.8|11137|11139.6|11137.7|11135.4|11130.7|377
1583187600000|2020-03-02 22:20:00|11138.6|11136.9|11140.1|11137.6|11140.6|11138.3|11138.3|11136.5|296
1583187900000|2020-03-02 22:25:00|11140|11137.4|11138.9|11133.9|11140.5|11138|11138.6|11133.6|303
1583188200000|2020-03-02 22:30:00|11138.8|11133.8|11140.7|11135.7|11141.7|11138.2|11137.8|11132.8|972
1583188500000|2020-03-02 22:35:00|11140.8|11135.8|11139.3|11134.3|11141.1|11136.7|11138.6|11133.6|702
1583188800000|2020-03-02 22:40:00|11139.2|11134.2|11140.4|11137|11141.3|11137.6|11137.9|11133.4|1002
1583189100000|2020-03-02 22:45:00|11140.7|11137.3|11140.5|11137.1|11141.8|11138.2|11139.6|11134.6|1336
1583189400000|2020-03-02 22:50:00|11140.9|11137.2|11139.7|11138.1|11141.7|11138.7|11139.5|11135.5|606
1583189700000|2020-03-02 22:55:00|11139.8|11138|11139.8|11138.2|11140.4|11138.8|11139.7|11137.8|247
1583190000000|2020-03-02 23:00:00|11139.9|11138.1|11143.7|11142.6|11148.7|11147.5|11139.8|11136.6|1380
1583190300000|2020-03-02 23:05:00|11143.6|11142.7|11146.1|11144.9|11146.2|11145.1|11142.4|11141.5|578
1583190600000|2020-03-02 23:10:00|11146.2|11145|11144.4|11143.5|11146.2|11145|11143.1|11142.1|357
1583190900000|2020-03-02 23:15:00|11144.5|11143.6|11143.1|11142.2|11145|11144.1|11142.8|11141.9|258
1583191200000|2020-03-02 23:20:00|11143|11142.1|11143.2|11142.3|11145.5|11144.6|11142.1|11141.2|256
1583191500000|2020-03-02 23:25:00|11143.4|11142.5|11143.9|11143|11145.5|11144.6|11143.1|11142.2|273
1583191800000|2020-03-02 23:30:00|11144|11143.1|11145.4|11144.5|11146|11145.1|11144|11143.1|306
1583192100000|2020-03-02 23:35:00|11145.3|11144.4|11147.6|11146.7|11147.9|11147|11145.3|11144.4|159
1583192400000|2020-03-02 23:40:00|11147.5|11146.6|11147.7|11146.8|11148.2|11147.5|11146.6|11145.7|204
1583192700000|2020-03-02 23:45:00|11147.8|11146.9|11144.9|11144|11147.8|11147.1|11144.7|11143.8|300
1583193000000|2020-03-02 23:50:00|11144.8|11143.9|11144.4|11143.5|11146|11145.1|11144|11143.1|206
1583193300000|2020-03-02 23:55:00|11144.3|11143.4|11144.9|11144|11145|11144.1|11143.5|11142.6|290
1583193600000|2020-03-03 00:00:00|11144.4|11143.5|11145.1|11144.2|11145.4|11144.5|11141.7|11140.9|451
1583193900000|2020-03-03 00:05:00|11145.2|11144.3|11142.2|11141.3|11145.4|11144.5|11142.1|11141.2|459
1583194200000|2020-03-03 00:10:00|11142.3|11141.4|11140.8|11139.9|11143.4|11142.6|11140.6|11139.8|196
1583194500000|2020-03-03 00:15:00|11140.9|11140|11138.4|11137.5|11140.9|11140|11138.3|11137.4|278
1583194800000|2020-03-03 00:20:00|11138.5|11137.6|11136.9|11136|11139.4|11138.6|11136.7|11135.8|314
1583195100000|2020-03-03 00:25:00|11136.8|11135.9|11137.9|11137|11139.1|11138.4|11136.8|11135.9|218
1583195400000|2020-03-03 00:30:00|11138|11137.1|11138|11137.1|11138.4|11137.6|11136.7|11135.8|221
1583195700000|2020-03-03 00:35:00|11137.9|11137|11138.2|11137.3|11138.3|11137.5|11135.7|11134.8|173
1583196000000|2020-03-03 00:40:00|11138.1|11137.2|11134.9|11134|11138.2|11137.4|11134.5|11133.7|292
1583196300000|2020-03-03 00:45:00|11134.8|11133.9|11134.1|11133.2|11135.9|11135|11133.2|11132.4|234
1583196600000|2020-03-03 00:50:00|11134|11133.1|11133.4|11132.5|11136.1|11135.3|11132.9|11132|366
1583196900000|2020-03-03 00:55:00|11133.8|11132.9|11132.9|11132|11134.8|11133.9|11132.7|11131.8|314
1583197200000|2020-03-03 01:00:00|11133|11132.4|11131.3|11130.4|11135.5|11134.6|11130.8|11130.1|420
1583197500000|2020-03-03 01:05:00|11131.2|11130.3|11130.3|11129.4|11131.5|11130.6|11129.6|11128.8|311
1583197800000|2020-03-03 01:10:00|11129.9|11129.3|11124.2|11123.3|11130|11129.3|11124.1|11123.2|368
1583198100000|2020-03-03 01:15:00|11124.3|11123.4|11123|11122.1|11124.6|11123.7|11120.8|11119.9|591
1583198400000|2020-03-03 01:20:00|11122.9|11122|11127.8|11126.9|11129.1|11128.2|11122.8|11122|565
1583198700000|2020-03-03 01:25:00|11127.9|11127|11129.2|11128.3|11131.7|11130.8|11127.1|11126.2|441
1583199000000|2020-03-03 01:30:00|11129|11128.4|11128.6|11127.7|11129.7|11128.8|11126.4|11125.6|522
1583199300000|2020-03-03 01:35:00|11128.7|11127.8|11129.9|11129|11131.8|11131|11128.3|11127.5|423
1583199600000|2020-03-03 01:40:00|11130|11129.1|11135.9|11135|11138.6|11137.7|11129.6|11128.8|483
1583199900000|2020-03-03 01:45:00|11136|11135.1|11133.9|11133|11136|11135.1|11132.8|11132|343
1583200200000|2020-03-03 01:50:00|11134|11133.1|11133|11132.1|11135|11134.3|11131.6|11130.9|327
1583200500000|2020-03-03 01:55:00|11133.1|11132.2|11132.7|11131.8|11133.8|11133.1|11131.1|11130.2|311
1583200800000|2020-03-03 02:00:00|11132.8|11131.9|11130.2|11129.3|11132.8|11131.9|11129.6|11128.7|505
1583201100000|2020-03-03 02:05:00|11130.3|11129.4|11130.3|11129.7|11131.1|11130.3|11129.2|11128.3|367
1583201400000|2020-03-03 02:10:00|11130.4|11129.8|11135.3|11134.4|11136.2|11135.4|11130.4|11129.8|510
1583201700000|2020-03-03 02:15:00|11135.4|11134.5|11136.3|11135.7|11138.4|11137.5|11134.8|11134|507
1583202000000|2020-03-03 02:20:00|11136.2|11135.6|11139.9|11139|11140.8|11140|11136.1|11135.3|594
1583202300000|2020-03-03 02:25:00|11140|11139.1|11143.1|11142.2|11143.3|11142.5|11138.8|11138|405
1583202600000|2020-03-03 02:30:00|11143|11142.1|11145.7|11144.8|11145.9|11145.1|11142|11141.1|581
1583202900000|2020-03-03 02:35:00|11145.8|11144.9|11144.6|11143.7|11146.7|11145.9|11143.6|11142.9|514
1583203200000|2020-03-03 02:40:00|11144.7|11143.8|11142.9|11142|11145.1|11144.4|11142.3|11141.4|433
1583203500000|2020-03-03 02:45:00|11142.7|11142.1|11139.4|11138.5|11143.1|11142.4|11138.8|11138|472
1583203800000|2020-03-03 02:50:00|11139.3|11138.4|11138.5|11137.6|11140.4|11139.5|11137.6|11136.9|289
1583204100000|2020-03-03 02:55:00|11138.4|11137.5|11141.1|11140.2|11141.8|11141.1|11138.2|11137.3|438
1583204400000|2020-03-03 03:00:00|11141|11140.1|11140|11139.1|11141.3|11140.5|11139.8|11139|221
1583204700000|2020-03-03 03:05:00|11140.1|11139.2|11140.6|11139.7|11142.1|11141.2|11139.9|11139.1|216
1583205000000|2020-03-03 03:10:00|11140.5|11139.9|11141.2|11140.3|11141.3|11140.6|11140.2|11139.6|109
1583205300000|2020-03-03 03:15:00|11141|11140.4|11141|11140.1|11141.3|11140.7|11140|11139.3|170
1583205600000|2020-03-03 03:20:00|11140.8|11140.2|11140|11139.1|11141.6|11140.8|11139.9|11139.1|285
1583205900000|2020-03-03 03:25:00|11140.1|11139.2|11137.5|11136.6|11140.6|11139.9|11137.1|11136.2|341
1583206200000|2020-03-03 03:30:00|11137.4|11136.5|11140.2|11139.3|11142.3|11141.4|11137.2|11136.3|611
1583206500000|2020-03-03 03:35:00|11140.1|11139.2|11139|11138.1|11140.3|11139.5|11138|11137.1|483
1583206800000|2020-03-03 03:40:00|11139.3|11138.4|11139.4|11138.8|11140.9|11140.1|11139|11138.1|510
1583207100000|2020-03-03 03:45:00|11139.3|11138.7|11138.9|11138|11140.5|11139.6|11138.6|11137.8|313
1583207400000|2020-03-03 03:50:00|11138.4|11137.8|11134.7|11133.8|11138.4|11137.8|11133.6|11132.7|351
1583207700000|2020-03-03 03:55:00|11134.6|11133.7|11134.9|11134.3|11135.5|11134.8|11133.5|11132.7|271
1583208000000|2020-03-03 04:00:00|11135.1|11134.2|11134.2|11133.3|11135.7|11134.8|11133.1|11132.2|317
1583208300000|2020-03-03 04:05:00|11134.3|11133.4|11137.3|11136.7|11138|11137.2|11134.1|11133.4|259
1583208600000|2020-03-03 04:10:00|11137.4|11136.8|11139.5|11138.6|11141.1|11140.3|11137.1|11136.4|249
1583208900000|2020-03-03 04:15:00|11139.4|11138.5|11139.7|11139.1|11140.8|11139.9|11138.6|11137.7|373
1583209200000|2020-03-03 04:20:00|11139.8|11138.9|11145.9|11145|11147.3|11146.4|11139.8|11138.9|680
1583209500000|2020-03-03 04:25:00|11146|11145.1|11147.6|11147|11147.9|11147.1|11145.1|11144.4|585
1583209800000|2020-03-03 04:30:00|11147.5|11146.9|11150.8|11149.9|11151.9|11151.1|11146.4|11145.7|503
1583210100000|2020-03-03 04:35:00|11150.7|11149.8|11152.1|11151.2|11156.1|11155.2|11150.6|11149.8|550
1583210400000|2020-03-03 04:40:00|11152.2|11151.3|11151.5|11150.6|11153.2|11152.3|11149.4|11148.5|609
1583210700000|2020-03-03 04:45:00|11151.6|11150.7|11149.6|11149|11152.8|11151.9|11147.8|11146.9|478
1583211000000|2020-03-03 04:50:00|11149.5|11148.9|11151.5|11150.9|11151.7|11150.9|11148.5|11147.7|405
1583211300000|2020-03-03 04:55:00|11151.7|11150.8|11145|11144.1|11152|11151.1|11143.8|11143.1|635
1583211600000|2020-03-03 05:00:00|11144.8|11144.2|11144.2|11143.3|11146.2|11145.3|11142.7|11142|502
1583211900000|2020-03-03 05:05:00|11144.1|11143.2|11144|11143.1|11144.9|11144.2|11143.4|11142.6|219
1583212200000|2020-03-03 05:10:00|11144.1|11143.2|11149|11148.1|11149.1|11148.2|11144|11143.1|332
1583212500000|2020-03-03 05:15:00|11149.1|11148.2|11150.9|11150|11151.4|11150.7|11149|11148.2|332
1583212800000|2020-03-03 05:20:00|11150.8|11149.9|11147.8|11146.9|11151.1|11150.2|11147.6|11146.7|240
1583213100000|2020-03-03 05:25:00|11147.6|11147|11146.1|11145.2|11148.9|11148|11145.8|11145|348
1583213400000|2020-03-03 05:30:00|11146|11145.1|11146.7|11146.1|11147.2|11146.4|11145.1|11144.4|274
1583213700000|2020-03-03 05:35:00|11146.8|11146.2|11144.1|11143.2|11147|11146.4|11143.6|11142.7|238
1583214000000|2020-03-03 05:40:00|11144.2|11143.3|11147|11146.4|11148.4|11147.5|11143.7|11142.9|320
1583214300000|2020-03-03 05:45:00|11147.1|11146.2|11146|11145.1|11148.9|11148.1|11145.3|11144.5|338
1583214600000|2020-03-03 05:50:00|11145.9|11145|11147.3|11146.4|11147.5|11146.9|11145.3|11144.6|226
1583214900000|2020-03-03 05:55:00|11146.9|11146.3|11145.6|11144.7|11146.9|11146.3|11143.8|11143.1|371
1583215200000|2020-03-03 06:00:00|11145.4|11144.5|11150.6|11149.7|11151.5|11150.8|11145.4|11144.5|458
1583215500000|2020-03-03 06:05:00|11150.5|11149.6|11148|11147.1|11151|11150.1|11146.7|11146|387
1583215800000|2020-03-03 06:10:00|11147.8|11147.2|11146.9|11146|11148.8|11147.9|11146.5|11145.6|288
1583216100000|2020-03-03 06:15:00|11147|11146.1|11149.3|11148.4|11149.4|11148.7|11146.4|11145.6|416
1583216400000|2020-03-03 06:20:00|11149.6|11148.7|11149.9|11149|11151.7|11150.8|11149.2|11148.4|464
1583216700000|2020-03-03 06:25:00|11149.8|11148.9|11147.9|11147|11150.1|11149.4|11147.3|11146.6|389
1583217000000|2020-03-03 06:30:00|11147.8|11146.9|11147.9|11147|11149.8|11149|11146.6|11145.9|314
1583217300000|2020-03-03 06:35:00|11147.8|11146.9|11146.8|11146.2|11148.9|11148.2|11146.1|11145.2|474
1583217600000|2020-03-03 06:40:00|11147|11146.1|11145.5|11144.6|11147|11146.1|11142.7|11141.8|460
1583217900000|2020-03-03 06:45:00|11145.4|11144.8|11146.6|11145.7|11148.1|11147.2|11145.1|11144.3|312
1583218200000|2020-03-03 06:50:00|11146.8|11145.9|11144.2|11143.3|11147.5|11146.6|11144|11143.2|363
1583218500000|2020-03-03 06:55:00|11144.1|11143.5|11146.1|11145.2|11146.2|11145.4|11142.7|11142|691
1583218800000|2020-03-03 07:00:00|11146.2|11145.3|11141.4|11140.5|11147.6|11146.7|11141|11140.1|866
1583219100000|2020-03-03 07:05:00|11141.2|11140.3|11133.5|11132.6|11141.2|11140.4|11133.3|11132.6|992
1583219400000|2020-03-03 07:10:00|11133.3|11132.7|11128|11127.1|11134.8|11134.1|11126.4|11125.6|932
1583219700000|2020-03-03 07:15:00|11127.9|11127|11131.2|11130.3|11131.2|11130.3|11126.3|11125.5|718
1583220000000|2020-03-03 07:20:00|11131.1|11130.2|11132.5|11131.6|11137.4|11136.5|11130.3|11129.4|890
1583220300000|2020-03-03 07:25:00|11132.3|11131.7|11130.1|11129.2|11132.8|11132.1|11129.1|11128.3|837
1583220600000|2020-03-03 07:30:00|11130.2|11129.3|11126.2|11125.6|11131.2|11130.3|11123.4|11122.6|895
1583220900000|2020-03-03 07:35:00|11126.3|11125.7|11128.4|11127.5|11131.3|11130.4|11125.1|11124.3|857
1583221200000|2020-03-03 07:40:00|11128.3|11127.4|11125.3|11124.4|11128.4|11127.8|11122.1|11121.3|783
1583221500000|2020-03-03 07:45:00|11125.1|11124.5|11118.5|11117.9|11125.1|11124.5|11118.5|11117.8|888
1583221800000|2020-03-03 07:50:00|11118.4|11117.8|11120.1|11119.2|11120.6|11119.9|11115.5|11114.7|997
1583222100000|2020-03-03 07:55:00|11120|11119.1|11120.6|11119.7|11121.9|11121.1|11115.5|11114.8|1158
1583222400000|2020-03-03 08:00:00|11120.7|11119.8|11126.2|11125.6|11129.4|11128.6|11119.2|11118.5|1305
1583222700000|2020-03-03 08:05:00|11126.3|11125.7|11129.8|11129.2|11130.3|11129.7|11124.1|11123.3|1060
1583223000000|2020-03-03 08:10:00|11129.9|11129.3|11125.4|11124.8|11132|11131.3|11125.4|11124.7|1003
1583223300000|2020-03-03 08:15:00|11125.5|11124.9|11124.8|11123.9|11129|11128.3|11121.4|11120.7|994
1583223600000|2020-03-03 08:20:00|11124.9|11124|11127.1|11126.5|11128.2|11127.4|11124|11123.3|1028
1583223900000|2020-03-03 08:25:00|11127|11126.4|11125.7|11125.1|11128.1|11127.4|11125|11124.2|764
1583224200000|2020-03-03 08:30:00|11125.8|11125.2|11117.1|11116.5|11125.8|11125.2|11116.2|11115.5|870
1583224500000|2020-03-03 08:35:00|11117.2|11116.6|11115.3|11114.7|11120.4|11119.7|11114.7|11114|708
1583224800000|2020-03-03 08:40:00|11115.2|11114.6|11112.4|11111.8|11115.9|11115.3|11110.5|11109.7|674
1583225100000|2020-03-03 08:45:00|11112.5|11111.9|11109.5|11108.9|11113.4|11112.8|11107|11106.3|766
1583225400000|2020-03-03 08:50:00|11109.7|11108.8|11114.4|11113.5|11114.4|11113.6|11109.5|11108.8|800
1583225700000|2020-03-03 08:55:00|11114.2|11113.6|11110.6|11110|11115.3|11114.7|11108.4|11107.8|771
1583226000000|2020-03-03 09:00:00|11110.8|11109.9|11117.1|11116.5|11117.4|11116.7|11110.5|11109.6|921
1583226300000|2020-03-03 09:05:00|11116.8|11116.2|11106.6|11106|11116.9|11116.2|11105.6|11104.9|1019
1583226600000|2020-03-03 09:10:00|11106.7|11106.1|11102.6|11101.7|11107.7|11107|11101.5|11100.9|861
1583226900000|2020-03-03 09:15:00|11102.5|11101.9|11104.5|11103.6|11109|11108.3|11100.8|11099.9|1074
1583227200000|2020-03-03 09:20:00|11104.6|11103.7|11107.8|11107.2|11110.3|11109.5|11104.6|11103.7|878
1583227500000|2020-03-03 09:25:00|11107.9|11107|11111.3|11110.7|11115.3|11114.7|11107.8|11107|775
1583227800000|2020-03-03 09:30:00|11111.5|11110.6|11108.4|11107.8|11116|11115.2|11107.9|11107.2|1055
1583228100000|2020-03-03 09:35:00|11108.5|11107.9|11120.5|11119.6|11121.9|11121.1|11108.3|11107.4|981
1583228400000|2020-03-03 09:40:00|11120.4|11119.5|11119.1|11118.5|11127.3|11126.4|11119.1|11118.3|1079
1583228700000|2020-03-03 09:45:00|11119.2|11118.6|11121.7|11121.1|11129.8|11128.9|11119|11118.2|1058
1583229000000|2020-03-03 09:50:00|11121.8|11121.2|11124.6|11123.7|11126.2|11125.4|11120.5|11119.7|901
1583229300000|2020-03-03 09:55:00|11124.7|11123.8|11127.4|11126.2|11128.3|11127.5|11123.6|11122.7|811
1583229600000|2020-03-03 10:00:00|11127.3|11126|11124.9|11124.3|11129.3|11128.6|11123.5|11122.7|743
1583229900000|2020-03-03 10:05:00|11125.1|11124.2|11128.8|11127.9|11129.4|11128.6|11123.4|11122.6|916
1583230200000|2020-03-03 10:10:00|11128.7|11127.8|11130.2|11129.6|11132.9|11132.1|11128.2|11127.6|712
1583230500000|2020-03-03 10:15:00|11130.4|11129.8|11134.5|11133.9|11139.7|11138.5|11130.2|11129.4|1004
1583230800000|2020-03-03 10:20:00|11134.3|11133.7|11129.1|11128.5|11134.6|11133.8|11128.7|11127.9|839
1583231100000|2020-03-03 10:25:00|11129|11128.4|11121.3|11120.7|11132.3|11131.5|11119.6|11118.7|974
1583231400000|2020-03-03 10:30:00|11121.4|11120.8|11118.4|11117.5|11122.9|11122.1|11116.6|11115.8|756
1583231700000|2020-03-03 10:35:00|11118.3|11117.7|11115.9|11115|11120.2|11119.5|11113.9|11113.2|793
1583232000000|2020-03-03 10:40:00|11115.8|11115.2|11117.6|11117|11119.1|11118.4|11114.6|11113.7|826
1583232300000|2020-03-03 10:45:00|11117.5|11116.9|11112|11111.4|11118.5|11117.8|11111.5|11110.6|903
1583232600000|2020-03-03 10:50:00|11112.1|11111.2|11113|11112.4|11114|11113.3|11110.5|11109.7|720
1583232900000|2020-03-03 10:55:00|11112.9|11112.3|11113|11112.1|11114.6|11114|11111.9|11111.3|632
1583233200000|2020-03-03 11:00:00|11113.1|11112.4|11111|11110.1|11113.5|11112.9|11109.6|11108.9|857
1583233500000|2020-03-03 11:05:00|11111.1|11110.2|11109.9|11109|11112|11111.3|11107.8|11107.1|778
1583233800000|2020-03-03 11:10:00|11109.8|11108.9|11114.6|11114|11118.3|11117.6|11109.6|11108.9|899
1583234100000|2020-03-03 11:15:00|11114.4|11113.8|11117.4|11116.8|11119.2|11118.6|11112.3|11111.5|823
1583234400000|2020-03-03 11:20:00|11117.3|11116.7|11112|11111.4|11117.9|11117.3|11111.3|11110.7|766
1583234700000|2020-03-03 11:25:00|11112.1|11111.2|11109.8|11108.9|11112.8|11112.2|11108.1|11107.5|784
1583235000000|2020-03-03 11:30:00|11109.7|11109.1|11109|11108.4|11110.7|11110|11106.6|11105.9|644
1583235300000|2020-03-03 11:35:00|11108.9|11108.3|11117.8|11116.9|11119.7|11119.1|11108.9|11108.2|874
1583235600000|2020-03-03 11:40:00|11117.7|11116.8|11116.3|11115.7|11118.9|11118.2|11115.2|11114.4|629
1583235900000|2020-03-03 11:45:00|11116.4|11115.8|11119.5|11118.9|11119.9|11119.3|11116|11115.3|686
1583236200000|2020-03-03 11:50:00|11119.6|11119|11116.1|11115.5|11120.1|11119.5|11113.5|11112.8|676
1583236500000|2020-03-03 11:55:00|11116|11115.4|11114.1|11113.5|11116.6|11115.8|11111.2|11110.3|848
1583236800000|2020-03-03 12:00:00|11114.2|11113.6|11120.7|11120.1|11121.8|11120.9|11112.8|11112.2|844
1583237100000|2020-03-03 12:05:00|11120.8|11120.2|11119.5|11118.6|11122|11121.4|11118.7|11118|678
1583237400000|2020-03-03 12:10:00|11119.4|11118.5|11117.1|11116.5|11120.8|11120.2|11116.4|11115.7|649
1583237700000|2020-03-03 12:15:00|11117.2|11116.6|11115.7|11115.1|11120.2|11119.5|11115.6|11114.8|722
1583238000000|2020-03-03 12:20:00|11115.6|11115|11116.7|11116.1|11117.9|11117.3|11114.8|11114.1|516
1583238300000|2020-03-03 12:25:00|11116.6|11116|11114.7|11114.1|11119.6|11119|11114.4|11113.8|545
1583238600000|2020-03-03 12:30:00|11114.9|11114.3|11111|11110.4|11115.4|11114.8|11105.1|11104.2|958
1583238900000|2020-03-03 12:35:00|11110.9|11110.3|11126|11125.1|11135.1|11134|11110.9|11110.3|1966
1583239200000|2020-03-03 12:40:00|11125.9|11125|11125.6|11124.7|11128.1|11127.2|11116.4|11115.5|1814
1583239500000|2020-03-03 12:45:00|11125.7|11124.8|11119.5|11118.6|11132.2|11131.3|11116.4|11115.5|1978
1583239800000|2020-03-03 12:50:00|11119.7|11118.8|11125.4|11124.5|11125.8|11125.1|11117.2|11116.3|1529
1583240100000|2020-03-03 12:55:00|11125.5|11124.9|11118|11117.4|11130.1|11129.2|11115.1|11114.2|1591
1583240400000|2020-03-03 13:00:00|11118.3|11117.7|11122.8|11121.9|11124|11123.1|11115.2|11114.3|1592
1583240700000|2020-03-03 13:05:00|11122.9|11122|11112.7|11111.8|11125.6|11124.9|11111.1|11110.4|1466
1583241000000|2020-03-03 13:10:00|11112.6|11111.7|11117.1|11116.5|11117.6|11116.7|11109.4|11108.8|1790
1583241300000|2020-03-03 13:15:00|11117.2|11116.6|11098.4|11097.5|11117.4|11116.6|11097.7|11096.8|1566
1583241600000|2020-03-03 13:20:00|11098.5|11097.6|11102.6|11101.7|11106.4|11105.7|11098.5|11097.6|1634
1583241900000|2020-03-03 13:25:00|11102.8|11102.2|11103.5|11102.6|11104.8|11104.2|11100.6|11099.7|1178
1583242200000|2020-03-03 13:30:00|11103.6|11102.7|11102.1|11101.5|11106.1|11105.5|11098.6|11097.8|1079
1583242500000|2020-03-03 13:35:00|11102.2|11101.6|11105|11104.4|11106|11105.1|11095.8|11094.9|1282
1583242800000|2020-03-03 13:40:00|11105.1|11104.5|11107.1|11106.2|11114.9|11114|11104.5|11103.9|1268
1583243100000|2020-03-03 13:45:00|11107.2|11106.3|11112.3|11111.7|11113.2|11112.4|11107.1|11106.2|1053
1583243400000|2020-03-03 13:50:00|11112.1|11111.5|11115.2|11114.3|11117.8|11116.9|11106.7|11105.8|1331
1583243700000|2020-03-03 13:55:00|11115.5|11114.6|11119.5|11118.9|11121.5|11120.9|11113.2|11112.4|1061
1583244000000|2020-03-03 14:00:00|11119.6|11119|11121.5|11120.9|11123.2|11122.6|11116.4|11115.7|1136
1583244300000|2020-03-03 14:05:00|11121.6|11121|11118.1|11117.5|11124.4|11123.8|11117.8|11116.9|1119
1583244600000|2020-03-03 14:10:00|11118|11117.4|11119.2|11118.3|11121.1|11120.4|11115.9|11115.1|871
1583244900000|2020-03-03 14:15:00|11119.3|11118.4|11118.7|11117.8|11122.2|11121.6|11116.9|11116.1|832
1583245200000|2020-03-03 14:20:00|11118.8|11117.9|11120.2|11119.6|11122.9|11122.1|11117.9|11117.3|646
1583245500000|2020-03-03 14:25:00|11120.1|11119.5|11124.2|11123.6|11127.5|11126.7|11119.6|11118.8|794
1583245800000|2020-03-03 14:30:00|11124|11123.4|11122|11121.4|11124.9|11124|11118.6|11117.9|1376
1583246100000|2020-03-03 14:35:00|11122.4|11121.8|11122.5|11121.9|11128.1|11127.2|11120|11119.1|1093
1583246400000|2020-03-03 14:40:00|11122.6|11122|11125.5|11124.9|11129.2|11128.6|11122|11121.2|1053
1583246700000|2020-03-03 14:45:00|11125.6|11124.7|11121.3|11120.4|11127.3|11126.7|11121.1|11120.4|861
1583247000000|2020-03-03 14:50:00|11121.4|11120.5|11126.9|11126.3|11128.5|11127.9|11119.3|11118.5|942
1583247300000|2020-03-03 14:55:00|11127|11126.4|11125.9|11125.3|11128.6|11127.9|11123.3|11122.6|1016
1583247600000|2020-03-03 15:00:00|11126.1|11125.5|11178.7|11177.8|11188.6|11186.3|11126.1|11125.5|4243
1583247900000|2020-03-03 15:05:00|11178.8|11177.9|11169.9|11169|11180.5|11179.6|11165.4|11164.5|3313
1583248200000|2020-03-03 15:10:00|11170|11169.2|11175.6|11174.6|11180.1|11178.9|11166.4|11165.5|2115
1583248500000|2020-03-03 15:15:00|11175.5|11174.5|11208.7|11207.8|11212.1|11211.2|11175.5|11174.5|2236
1583248800000|2020-03-03 15:20:00|11209|11208.1|11201.3|11200.4|11213.9|11213|11192.2|11191.3|2104
1583249100000|2020-03-03 15:25:00|11201.2|11200.3|11193.8|11192.9|11208.6|11207.7|11192.5|11191.6|1792
1583249400000|2020-03-03 15:30:00|11193.9|11193|11195.9|11195|11196.2|11195.3|11178.3|11177.2|1638
1583249700000|2020-03-03 15:35:00|11196|11195.1|11193|11192.1|11196.4|11195.5|11184.6|11183.7|1449
1583250000000|2020-03-03 15:40:00|11193.3|11192.4|11191.7|11190.8|11197|11196.1|11190.4|11189.5|1232
1583250300000|2020-03-03 15:45:00|11191.6|11190.7|11189.7|11188.8|11193.4|11192.5|11186.1|11185.2|1316
1583250600000|2020-03-03 15:50:00|11189.6|11188.7|11188.1|11187.2|11190.4|11189.5|11176.3|11175.4|1293
1583250900000|2020-03-03 15:55:00|11188.2|11187.3|11180.3|11179.4|11190.5|11189.6|11174.5|11173.6|1464
1583251200000|2020-03-03 16:00:00|11180.8|11179.9|11180.8|11179.9|11181.6|11180.8|11173.2|11172.3|1380
1583251500000|2020-03-03 16:05:00|11180.9|11180|11174.7|11173.8|11181.1|11180.2|11174.5|11173.6|1300
1583251800000|2020-03-03 16:10:00|11174.8|11173.9|11160.5|11159.6|11177.3|11176.4|11156|11155.1|996
1583252100000|2020-03-03 16:15:00|11160.6|11159.7|11153.5|11152.6|11160.6|11159.7|11148.2|11147.3|857
1583252400000|2020-03-03 16:20:00|11153.4|11152.5|11144.3|11143.4|11156.8|11155.9|11141.8|11140.8|805
1583252700000|2020-03-03 16:25:00|11144.1|11143.2|11151.5|11150.6|11157|11156.1|11143.5|11142.6|877
1583253000000|2020-03-03 16:30:00|11151.4|11150.5|11158.7|11157.8|11160|11159.1|11149.1|11148.2|783
1583253300000|2020-03-03 16:35:00|11158.6|11157.7|11175.6|11174.7|11177.6|11176.7|11158.5|11157.6|886
1583253600000|2020-03-03 16:40:00|11175.4|11174.8|11171.2|11170.3|11176.6|11175.7|11169.1|11168.2|715
1583253900000|2020-03-03 16:45:00|11171.1|11170.2|11172.8|11171.9|11176.8|11175.9|11169.9|11169|733
1583254200000|2020-03-03 16:50:00|11172.9|11172|11177.4|11176.5|11179.7|11178.8|11172.3|11171.4|763
1583254500000|2020-03-03 16:55:00|11177.7|11176.8|11175.2|11174.3|11179.5|11178.6|11172.5|11171.6|1013
1583254800000|2020-03-03 17:00:00|11175.3|11174.4|11163.4|11162.5|11177.6|11176.7|11157.8|11156.9|1207
1583255100000|2020-03-03 17:05:00|11163.5|11162.6|11162.3|11161.4|11165|11164.1|11160|11159.1|917
1583255400000|2020-03-03 17:10:00|11162.2|11161.3|11168.5|11167.6|11171.1|11170.2|11161.6|11160.9|994
1583255700000|2020-03-03 17:15:00|11168.4|11167.5|11169.7|11168.8|11172.3|11171.5|11166.5|11165.6|939
1583256000000|2020-03-03 17:20:00|11169.9|11169|11162|11161.1|11170.1|11169.2|11160.6|11159.7|890
1583256300000|2020-03-03 17:25:00|11162.1|11161.2|11161.1|11160.2|11162.3|11161.6|11155.4|11154.6|838
1583256600000|2020-03-03 17:30:00|11161|11160.1|11160.3|11159.4|11164.2|11163.3|11159.3|11158.4|833
1583256900000|2020-03-03 17:35:00|11160.2|11159.3|11158.1|11157.2|11165.5|11164.7|11157.9|11157|859
1583257200000|2020-03-03 17:40:00|11158|11157.1|11155.7|11154.8|11160.3|11159.4|11151.5|11150.6|964
1583257500000|2020-03-03 17:45:00|11155.8|11154.9|11151.4|11150.5|11156.7|11155.8|11147.6|11146.8|827
1583257800000|2020-03-03 17:50:00|11151.3|11150.7|11155.3|11154.4|11157.5|11156.6|11151|11150.1|1049
1583258100000|2020-03-03 17:55:00|11155.4|11154.5|11159.4|11158.5|11160.7|11159.9|11155.2|11154.4|828
1583258400000|2020-03-03 18:00:00|11159.5|11158.9|11165|11164.1|11165.3|11164.5|11159.4|11158.7|798
1583258700000|2020-03-03 18:05:00|11164.9|11164|11160.4|11159.5|11166.2|11165.4|11159|11158.1|787
1583259000000|2020-03-03 18:10:00|11160.3|11159.4|11159.7|11158.8|11162.7|11161.9|11159.6|11158.7|708
1583259300000|2020-03-03 18:15:00|11159.6|11158.7|11165.4|11164.8|11165.7|11164.9|11159|11158.1|757
1583259600000|2020-03-03 18:20:00|11165.6|11164.7|11167.2|11166.3|11168.8|11167.9|11164.1|11163.3|937
1583259900000|2020-03-03 18:25:00|11167.3|11166.4|11169|11168.1|11171.8|11171|11166.9|11166.1|922
1583260200000|2020-03-03 18:30:00|11169.1|11168.2|11168.3|11167.4|11171.7|11170.9|11167.2|11166.4|952
1583260500000|2020-03-03 18:35:00|11168.4|11167.5|11165.4|11164.5|11170.6|11169.7|11165.1|11164.4|1046
1583260800000|2020-03-03 18:40:00|11165.5|11164.6|11174.2|11173.3|11175.3|11174.5|11165.4|11164.6|1019
1583261100000|2020-03-03 18:45:00|11174.3|11173.4|11179.1|11178.2|11179.4|11178.6|11174|11173.1|998
1583261400000|2020-03-03 18:50:00|11179.2|11178.3|11183.5|11182.9|11184.6|11183.8|11178|11177.2|994
1583261700000|2020-03-03 18:55:00|11183.6|11182.7|11185.5|11184.6|11187.7|11186.8|11182.9|11182|918
1583262000000|2020-03-03 19:00:00|11185.6|11184.7|11184.9|11184.3|11186.6|11185.7|11179.6|11178.7|1213
1583262300000|2020-03-03 19:05:00|11185.2|11184.4|11191.6|11190.7|11195.6|11194.7|11184.8|11184.2|1463
1583262600000|2020-03-03 19:10:00|11191.7|11190.8|11184.8|11183.9|11192.1|11191.2|11181.9|11181|1414
1583262900000|2020-03-03 19:15:00|11184.4|11183.8|11186.8|11185.9|11189.2|11188.3|11184.4|11183.5|1173
1583263200000|2020-03-03 19:20:00|11186.9|11186|11188.3|11187.4|11190.2|11189.3|11183.3|11182.4|1129
1583263500000|2020-03-03 19:25:00|11188.1|11187.2|11189.4|11188.5|11190.2|11189.3|11185.4|11184.5|1092
1583263800000|2020-03-03 19:30:00|11189.3|11188.4|11187.4|11186.5|11190.7|11189.8|11183.1|11182.3|1157
1583264100000|2020-03-03 19:35:00|11187.5|11186.6|11192|11191.1|11192.1|11191.2|11183.9|11183|1194
1583264400000|2020-03-03 19:40:00|11191.9|11191|11177.9|11177|11194.2|11193.3|11177.1|11176.2|1200
1583264700000|2020-03-03 19:45:00|11178.3|11177.4|11179.9|11179|11183.8|11182.9|11177.8|11176.9|1152
1583265000000|2020-03-03 19:50:00|11179.8|11178.9|11176.5|11175.6|11181.9|11181.1|11175.9|11175.2|1009
1583265300000|2020-03-03 19:55:00|11176.3|11175.4|11176.6|11175.7|11180.1|11179.5|11174.6|11173.7|1222
1583265600000|2020-03-03 20:00:00|11175.8|11174.9|11179.4|11178.5|11180.1|11179.2|11175.2|11174.3|1040
1583265900000|2020-03-03 20:05:00|11179.5|11178.6|11183.8|11182.9|11184.7|11184|11177.8|11176.9|1090
1583266200000|2020-03-03 20:10:00|11183.9|11183|11178.3|11177.4|11184|11183.1|11177.4|11176.5|990
1583266500000|2020-03-03 20:15:00|11178.4|11177.5|11174|11173.1|11179.8|11178.9|11173.2|11172.3|823
1583266800000|2020-03-03 20:20:00|11173.9|11173|11175.4|11174.5|11175.4|11174.6|11172.1|11171.2|805
1583267100000|2020-03-03 20:25:00|11175.5|11174.6|11179.2|11178.3|11180.1|11179.2|11174.9|11174|688
1583267400000|2020-03-03 20:30:00|11179.1|11178.5|11181.4|11180.5|11182.3|11181.5|11178.1|11177.2|679
1583267700000|2020-03-03 20:35:00|11181.5|11180.6|11182.4|11181.5|11182.8|11182|11178.5|11177.7|721
1583268000000|2020-03-03 20:40:00|11182.3|11181.4|11177.9|11177|11182.6|11181.7|11173.7|11172.8|857
1583268300000|2020-03-03 20:45:00|11177.8|11177.2|11176|11175.1|11178.4|11177.6|11175.4|11174.5|894
1583268600000|2020-03-03 20:50:00|11175.8|11174.9|11174|11173.1|11180.2|11179.3|11173.8|11172.9|974
1583268900000|2020-03-03 20:55:00|11173.9|11173|11180.9|11180|11182.6|11181.8|11172.6|11171.9|1104
1583269200000|2020-03-03 21:00:00|11180.8|11180.2|11178.6|11177.7|11182.2|11181.5|11176.7|11176|547
1583269500000|2020-03-03 21:05:00|11178.5|11177.9|11179.2|11178.6|11180.3|11179.5|11177.7|11177|389
1583269800000|2020-03-03 21:10:00|11179.4|11178.5|11182.1|11181.5|11182.9|11182|11179|11178.3|411
1583270100000|2020-03-03 21:15:00|11182.3|11181.4|11179.7|11178.8|11182.3|11181.4|11178.5|11177.7|431
1583270400000|2020-03-03 21:20:00|11179.5|11178.6|11181|11180.1|11181.4|11180.5|11178.8|11177.9|507
1583270700000|2020-03-03 21:25:00|11180.9|11180|11179.1|11178.2|11181.1|11180.2|11177.7|11177|394
1583271000000|2020-03-03 21:30:00|11179|11178.1|11177.9|11177|11181.2|11180.3|11177.3|11176.5|254
1583271300000|2020-03-03 21:35:00|11178|11177.1|11176.4|11175.5|11178.4|11177.5|11175|11174.1|173
1583271600000|2020-03-03 21:40:00|11176.5|11175.6|11174.9|11174|11176.6|11175.7|11174|11173.2|102
1583271900000|2020-03-03 21:45:00|11175|11174.1|11171.5|11170.6|11175.5|11174.6|11171.1|11170.2|269
1583272200000|2020-03-03 21:50:00|11171.4|11170.5|11170|11169.1|11171.9|11171|11169|11168.1|220
1583272500000|2020-03-03 21:55:00|11169.9|11169|11174.2|11172|11174.8|11172|11169.2|11165.4|458
1583272800000|2020-03-03 22:00:00|11175.1|11171|11173.8|11170.7|11176.3|11172.7|11173.8|11170.7|20
1583273100000|2020-03-03 22:05:00|11174.4|11170|11175.1|11170.1|11179.3|11176.2|11173.5|11168.8|291
1583273400000|2020-03-03 22:10:00|11175|11170|11170.3|11167.9|11175.4|11170.4|11169.6|11167.3|425
1583273700000|2020-03-03 22:15:00|11170.2|11168|11170.2|11168.1|11170.9|11169|11169.2|11167.5|273
1583274000000|2020-03-03 22:20:00|11170.3|11168|11173.4|11171.5|11173.8|11171.6|11169.2|11167.7|375
1583274300000|2020-03-03 22:25:00|11173.5|11171.6|11176.2|11174.5|11177.7|11175.6|11173.1|11171.4|381
1583274600000|2020-03-03 22:30:00|11176.4|11174.6|11174.8|11171.3|11180.1|11176.1|11172.6|11168.3|581
1583274900000|2020-03-03 22:35:00|11174.4|11170.8|11175.5|11173.5|11176.1|11173.9|11174|11170.1|320
1583275200000|2020-03-03 22:40:00|11175.4|11173.6|11172.8|11169.4|11176|11173.8|11172|11168.4|307
1583275500000|2020-03-03 22:45:00|11172.7|11169.3|11173.5|11169.1|11174.7|11170.4|11172.4|11168.6|348
1583275800000|2020-03-03 22:50:00|11173.4|11169.4|11173.4|11168.4|11173.7|11170|11172|11168|366
1583276100000|2020-03-03 22:55:00|11173.2|11168.3|11172.5|11168.1|11173.9|11169.2|11171.4|11167.7|315
1583276400000|2020-03-03 23:00:00|11172.8|11168|11175|11174|11182.6|11178|11172.8|11168|848
1583276700000|2020-03-03 23:05:00|11174.8|11173.9|11184.3|11183.4|11185.9|11184.9|11174.8|11173.8|789
1583277000000|2020-03-03 23:10:00|11184.4|11183.5|11179.8|11178.9|11184.4|11183.5|11178.7|11177.8|420
1583277300000|2020-03-03 23:15:00|11179.7|11178.8|11179.6|11178.7|11180.6|11179.7|11178.5|11177.6|204
1583277600000|2020-03-03 23:20:00|11179.7|11178.8|11179|11178.1|11180.1|11179.2|11177.2|11176.3|243
1583277900000|2020-03-03 23:25:00|11179.1|11178.2|11181.4|11180.5|11181.8|11180.9|11177.3|11176.4|283
1583278200000|2020-03-03 23:30:00|11181.3|11180.4|11181.2|11180.3|11181.9|11181|11180|11179.1|303
1583278500000|2020-03-03 23:35:00|11181.3|11180.4|11182.2|11181.3|11182.5|11181.6|11181.1|11180.2|227
1583278800000|2020-03-03 23:40:00|11182.1|11181.2|11178.3|11177.4|11182.2|11181.3|11178|11177.1|314
1583279100000|2020-03-03 23:45:00|11178.5|11177.6|11176.7|11175.8|11179.8|11178.9|11176|11175.1|392
1583279400000|2020-03-03 23:50:00|11176.8|11175.9|11177.2|11176.3|11178.1|11177.2|11176.1|11175.2|206
1583279700000|2020-03-03 23:55:00|11177.1|11176.2|11177.1|11176.2|11177.4|11176.7|11176.6|11175.7|147
1583280000000|2020-03-04 00:00:00|11177.3|11176.4|11178.7|11177.8|11180.4|11179.5|11176.5|11175.6|419
1583280300000|2020-03-04 00:05:00|11178.8|11177.9|11171.1|11170.2|11179.4|11178.5|11170.9|11170|522
1583280600000|2020-03-04 00:10:00|11171|11170.1|11172.1|11171.2|11173.7|11172.8|11170.6|11169.7|353
1583280900000|2020-03-04 00:15:00|11172|11171.1|11171.5|11170.6|11172.4|11171.6|11169.1|11168.2|276
1583281200000|2020-03-04 00:20:00|11171.6|11170.7|11171.6|11170.7|11172.5|11171.6|11171.4|11170.6|259
1583281500000|2020-03-04 00:25:00|11171.5|11170.6|11171.6|11170.7|11172.8|11171.9|11171|11170.1|203
1583281800000|2020-03-04 00:30:00|11171.7|11170.8|11169.5|11168.6|11173.2|11172.3|11169.5|11168.6|385
1583282100000|2020-03-04 00:35:00|11169.6|11168.7|11170.5|11169.6|11171.1|11170.3|11169|11168.1|368
1583282400000|2020-03-04 00:40:00|11170.4|11169.5|11172.1|11171.2|11172.3|11171.4|11169.9|11169|344
1583282700000|2020-03-04 00:45:00|11172.2|11171.3|11173.3|11172.4|11174.2|11173.3|11172.2|11171.3|247
1583283000000|2020-03-04 00:50:00|11173.4|11172.5|11172.2|11171.3|11175|11174.1|11172.1|11171.2|270
1583283300000|2020-03-04 00:55:00|11172.4|11171.5|11173.2|11172.3|11173.8|11172.9|11171|11170.3|284
1583283600000|2020-03-04 01:00:00|11173.3|11172.4|11173.2|11172.3|11174.3|11173.4|11171|11170.2|496
1583283900000|2020-03-04 01:05:00|11173.3|11172.4|11170.5|11169.6|11175.1|11174.2|11170.4|11169.6|320
1583284200000|2020-03-04 01:10:00|11170.6|11169.7|11168.8|11167.9|11171.1|11170.2|11168.4|11167.5|322
1583284500000|2020-03-04 01:15:00|11169|11168.1|11168.9|11168|11170|11169.1|11168.3|11167.4|296
1583284800000|2020-03-04 01:20:00|11168.8|11168.2|11164.8|11164.2|11171|11170.1|11164.6|11163.8|424
1583285100000|2020-03-04 01:25:00|11165|11164.4|11166.4|11165.5|11166.9|11166.1|11163.5|11162.6|353
1583285400000|2020-03-04 01:30:00|11166.5|11165.6|11163.8|11163.2|11167.3|11166.4|11162.7|11161.8|486
1583285700000|2020-03-04 01:35:00|11163.9|11163|11167|11166.1|11167.2|11166.4|11163.6|11162.7|410
1583286000000|2020-03-04 01:40:00|11167.1|11166.2|11169.3|11168.3|11169.7|11168.8|11166.7|11165.8|321
1583286300000|2020-03-04 01:45:00|11169.4|11168.2|11168.3|11167.4|11170.2|11169.3|11167.9|11167|320
1583286600000|2020-03-04 01:50:00|11168.2|11167.3|11167.1|11166.2|11168.9|11168|11166.6|11165.7|231
1583286900000|2020-03-04 01:55:00|11167.2|11166.3|11166.9|11166|11167.8|11166.9|11166.4|11165.6|299
1583287200000|2020-03-04 02:00:00|11167|11166.1|11164|11163.1|11167.1|11166.2|11163.1|11162.2|271
1583287500000|2020-03-04 02:05:00|11163.9|11163|11162.4|11161.8|11164.1|11163.2|11161.8|11160.9|356
1583287800000|2020-03-04 02:10:00|11162.5|11161.9|11165.2|11164.3|11165.3|11164.5|11162.1|11161.4|289
1583288100000|2020-03-04 02:15:00|11165.3|11164.4|11167.1|11166.2|11167.3|11166.5|11165.2|11164.3|335
1583288400000|2020-03-04 02:20:00|11167|11166.1|11169.4|11168.5|11169.6|11168.9|11166.6|11165.8|278
1583288700000|2020-03-04 02:25:00|11169.3|11168.4|11170.3|11169.4|11170.7|11170.1|11169.1|11168.4|178
1583289000000|2020-03-04 02:30:00|11170.4|11169.5|11170.4|11169.5|11170.9|11170|11169.7|11168.9|182
1583289300000|2020-03-04 02:35:00|11170.6|11169.7|11170.4|11169.5|11171|11170.1|11168.8|11167.9|239
1583289600000|2020-03-04 02:40:00|11170.5|11169.6|11169|11168.1|11171.7|11170.8|11169|11168.1|295
1583289900000|2020-03-04 02:45:00|11169.1|11168.2|11170.3|11169.4|11170.4|11169.5|11168.8|11167.9|321
1583290200000|2020-03-04 02:50:00|11170.4|11169.5|11169.7|11168.8|11170.9|11170|11169.2|11168.3|236
1583290500000|2020-03-04 02:55:00|11169.8|11168.9|11165.9|11165|11169.8|11168.9|11165.9|11165|229
1583290800000|2020-03-04 03:00:00|11165.8|11164.9|11164.7|11163.8|11166.2|11165.5|11164.5|11163.7|269
1583291100000|2020-03-04 03:05:00|11164.6|11163.7|11162.6|11161.7|11165.2|11164.4|11162.1|11161.2|290
1583291400000|2020-03-04 03:10:00|11162.5|11161.6|11162.4|11161.5|11163.1|11162.3|11162|11161.2|313
1583291700000|2020-03-04 03:15:00|11162.3|11161.4|11162.8|11161.9|11163.2|11162.3|11160.8|11159.9|244
1583292000000|2020-03-04 03:20:00|11162.9|11162|11165.8|11165.2|11166.9|11166.1|11162.7|11161.8|249
1583292300000|2020-03-04 03:25:00|11165.9|11165|11167.1|11166.2|11167.2|11166.3|11164.3|11163.4|313
1583292600000|2020-03-04 03:30:00|11166.9|11166.3|11166.2|11165.3|11166.9|11166.3|11165.5|11164.8|207
1583292900000|2020-03-04 03:35:00|11166.1|11165.2|11164.8|11164.2|11166.7|11165.9|11164.7|11163.9|231
1583293200000|2020-03-04 03:40:00|11165|11164.1|11163.7|11162.8|11165.1|11164.4|11163|11162.2|289
1583293500000|2020-03-04 03:45:00|11163.6|11162.7|11162.1|11161.2|11164.1|11163.4|11161.6|11160.9|239
1583293800000|2020-03-04 03:50:00|11162.2|11161.3|11162.3|11161.4|11163.8|11163.1|11161.2|11160.4|314
1583294100000|2020-03-04 03:55:00|11162.4|11161.5|11161.4|11160.5|11162.4|11161.5|11160|11159.3|250
1583294400000|2020-03-04 04:00:00|11161.6|11160.7|11162.2|11161.3|11162.4|11161.6|11161.2|11160.5|240
1583294700000|2020-03-04 04:05:00|11162|11161.4|11160.6|11159.7|11162.5|11161.6|11160.2|11159.3|261
1583295000000|2020-03-04 04:10:00|11160.7|11159.8|11159.3|11158.4|11160.9|11160|11159|11158.1|264
1583295300000|2020-03-04 04:15:00|11159.4|11158.5|11158.6|11157.7|11159.9|11159.2|11158.5|11157.6|147
1583295600000|2020-03-04 04:20:00|11158.5|11157.6|11158|11157.1|11159.4|11158.6|11157.4|11156.6|225
1583295900000|2020-03-04 04:25:00|11157.9|11157|11156.4|11155.5|11159.9|11159.2|11156.2|11155.3|268
1583296200000|2020-03-04 04:30:00|11156.5|11155.6|11156.4|11155.5|11157.3|11156.5|11155.8|11155|188
1583296500000|2020-03-04 04:35:00|11156.5|11155.6|11158.5|11157.6|11158.5|11157.7|11156|11155.3|178
1583296800000|2020-03-04 04:40:00|11158.4|11157.5|11159.5|11158.6|11160.3|11159.6|11158.3|11157.5|129
1583297100000|2020-03-04 04:45:00|11159.4|11158.8|11160.9|11160.3|11161|11160.3|11159.4|11158.7|132
1583297400000|2020-03-04 04:50:00|11160.8|11160.2|11160.9|11160|11161|11160.3|11160.7|11160|64
1583297700000|2020-03-04 04:55:00|11161|11160.1|11161.6|11160.7|11163.9|11163.1|11160.7|11159.9|335
1583298000000|2020-03-04 05:00:00|11161.7|11160.8|11161.8|11160.9|11162.1|11161.4|11161.4|11160.7|156
1583298300000|2020-03-04 05:05:00|11161.9|11161|11160.9|11160.3|11163|11162.1|11160.8|11160.1|162
1583298600000|2020-03-04 05:10:00|11161|11160.1|11163|11162.1|11163|11162.1|11160.9|11160.1|229
1583298900000|2020-03-04 05:15:00|11162.8|11162.2|11163.7|11162.8|11164.1|11163.4|11162.5|11161.7|152
1583299200000|2020-03-04 05:20:00|11163.5|11162.9|11163.6|11162.7|11164.1|11163.4|11162.8|11162|169
1583299500000|2020-03-04 05:25:00|11163.5|11162.6|11162.1|11161.5|11164.1|11163.2|11161.9|11161.1|170
1583299800000|2020-03-04 05:30:00|11162.4|11161.4|11162.7|11162.1|11163.5|11162.6|11161.8|11161|206
1583300100000|2020-03-04 05:35:00|11162.9|11162|11159.2|11158.6|11162.9|11162|11159.1|11158.3|233
1583300400000|2020-03-04 05:40:00|11159.3|11158.4|11157.9|11157|11160.1|11159.2|11157.8|11156.9|194
1583300700000|2020-03-04 05:45:00|11158|11157.1|11159.5|11158.6|11159.8|11158.9|11157.2|11156.4|160
1583301000000|2020-03-04 05:50:00|11159.6|11158.7|11158.5|11157.6|11159.7|11159|11158.2|11157.6|192
1583301300000|2020-03-04 05:55:00|11158.4|11157.5|11157.2|11156.6|11158.5|11157.8|11156.8|11155.9|179
1583301600000|2020-03-04 06:00:00|11157.3|11156.7|11158.6|11157.7|11158.9|11158.1|11157.3|11156.5|192
1583301900000|2020-03-04 06:05:00|11158.8|11157.9|11154.7|11153.8|11159.1|11158.3|11154.3|11153.5|262
1583302200000|2020-03-04 06:10:00|11154.6|11153.7|11153.7|11152.8|11155.1|11154.3|11153.2|11152.4|311
1583302500000|2020-03-04 06:15:00|11153.6|11152.7|11147.6|11146.7|11153.7|11153|11146.9|11146|395
1583302800000|2020-03-04 06:20:00|11147.7|11146.8|11143.9|11143|11148.5|11147.6|11143.7|11142.9|371
1583303100000|2020-03-04 06:25:00|11143.8|11142.9|11148.4|11147.5|11148.4|11147.5|11143.8|11142.9|474
1583303400000|2020-03-04 06:30:00|11148.3|11147.4|11148.3|11147.4|11150.7|11149.8|11147.5|11146.7|338
1583303700000|2020-03-04 06:35:00|11148.1|11147.5|11152.2|11151.3|11152.6|11151.8|11148|11147.3|306
1583304000000|2020-03-04 06:40:00|11152.1|11151.2|11153.3|11152.4|11153.7|11152.8|11152.1|11151.2|326
1583304300000|2020-03-04 06:45:00|11153.8|11152.9|11156.5|11155.6|11157.2|11156.4|11152.9|11152.2|327
1583304600000|2020-03-04 06:50:00|11156.3|11155.4|11157.3|11156.7|11158.6|11157.9|11155.8|11155.2|340
1583304900000|2020-03-04 06:55:00|11157.4|11156.8|11153.9|11153|11158.4|11157.6|11153.3|11152.4|327
1583305200000|2020-03-04 07:00:00|11153.8|11152.9|11157.5|11156.9|11158.6|11157.8|11153.7|11152.8|554
1583305500000|2020-03-04 07:05:00|11157.7|11156.8|11149.2|11148.3|11157.8|11157|11147.6|11146.7|776
1583305800000|2020-03-04 07:10:00|11149.1|11148.2|11154.1|11153.2|11155.9|11155|11148.6|11147.7|739
1583306100000|2020-03-04 07:15:00|11154|11153.1|11152.4|11151.5|11154.9|11154.1|11150.7|11149.9|562
1583306400000|2020-03-04 07:20:00|11152.5|11151.6|11154.5|11153.6|11155.9|11155|11152.4|11151.5|546
1583306700000|2020-03-04 07:25:00|11154.4|11153.5|11158.1|11157.2|11158.2|11157.4|11153|11152.1|424
1583307000000|2020-03-04 07:30:00|11158.2|11157.3|11154.3|11153.4|11158.5|11157.8|11154.3|11153.4|498
1583307300000|2020-03-04 07:35:00|11153.8|11153.2|11150|11149.4|11154.4|11153.7|11149.8|11149.1|605
1583307600000|2020-03-04 07:40:00|11150.1|11149.5|11147.7|11146.8|11150.2|11149.6|11145.3|11144.5|512
1583307900000|2020-03-04 07:45:00|11147.8|11146.9|11152|11151.1|11155.4|11154.6|11147.7|11146.8|722
1583308200000|2020-03-04 07:50:00|11152.1|11151.2|11152.4|11151.5|11154.4|11153.6|11151.1|11150.5|646
1583308500000|2020-03-04 07:55:00|11152.5|11151.6|11159.8|11159.2|11160.4|11159.5|11152.3|11151.6|631
1583308800000|2020-03-04 08:00:00|11159.9|11159.3|11166.9|11166.3|11167.2|11166.5|11158.9|11158.2|1098
1583309100000|2020-03-04 08:05:00|11167|11166.4|11165.8|11164.9|11168|11167.1|11164.3|11163.7|800
1583309400000|2020-03-04 08:10:00|11165.9|11165|11167.4|11166.5|11169.6|11169|11165.4|11164.7|824
1583309700000|2020-03-04 08:15:00|11167.2|11166.6|11166.9|11166|11170.8|11170.1|11166.9|11166|643
1583310000000|2020-03-04 08:20:00|11167|11166.1|11166.1|11165.5|11168.5|11167.7|11163.1|11162.5|756
1583310300000|2020-03-04 08:25:00|11166.2|11165.6|11176.3|11175.7|11178.6|11177.9|11166.2|11165.4|907
1583310600000|2020-03-04 08:30:00|11176.2|11175.6|11176.3|11175.7|11176.3|11175.7|11171.5|11170.9|746
1583310900000|2020-03-04 08:35:00|11176.4|11175.5|11181.7|11180.8|11183.6|11182.8|11174.6|11173.8|832
1583311200000|2020-03-04 08:40:00|11181.6|11180.7|11183.5|11182.6|11187.9|11187|11180.5|11179.9|957
1583311500000|2020-03-04 08:45:00|11183.4|11182.5|11173.5|11172.6|11184|11183.1|11173.1|11172.2|867
1583311800000|2020-03-04 08:50:00|11173.4|11172.5|11165.5|11164.6|11174|11173.2|11165.1|11164.2|868
1583312100000|2020-03-04 08:55:00|11165.7|11164.8|11165.3|11164.4|11167.9|11167|11162.6|11161.7|802
1583312400000|2020-03-04 09:00:00|11165.4|11164.5|11158.8|11157.9|11166.6|11165.7|11158.7|11157.8|794
1583312700000|2020-03-04 09:05:00|11158.7|11158.1|11159.3|11158.7|11159.8|11159.2|11155.5|11154.8|878
1583313000000|2020-03-04 09:10:00|11159.5|11158.6|11162.9|11162.3|11164.9|11164.3|11158.8|11158.1|659
1583313300000|2020-03-04 09:15:00|11162.8|11162.2|11163.7|11163.1|11163.9|11163.1|11160.1|11159.4|523
1583313600000|2020-03-04 09:20:00|11163.4|11162.8|11169.3|11168.7|11173|11172.4|11163.4|11162.8|633
1583313900000|2020-03-04 09:25:00|11169.2|11168.6|11165.8|11164.9|11171.7|11170.8|11165.6|11164.7|607
1583314200000|2020-03-04 09:30:00|11165.7|11165.1|11164|11163.4|11168.6|11168|11163.5|11162.8|511
1583314500000|2020-03-04 09:35:00|11164.1|11163.2|11159.8|11158.9|11164.1|11163.3|11159.4|11158.5|615
1583314800000|2020-03-04 09:40:00|11159.4|11158.8|11156.7|11156.1|11159.4|11158.8|11154.6|11153.8|575
1583315100000|2020-03-04 09:45:00|11156.8|11156.2|11156.8|11156.2|11158.4|11157.7|11153.6|11153|659
1583315400000|2020-03-04 09:50:00|11156.6|11156|11156.9|11156|11157.8|11157|11152.4|11151.8|578
1583315700000|2020-03-04 09:55:00|11157|11156.1|11157.2|11156.3|11158.4|11157.6|11154.6|11154|541
1583316000000|2020-03-04 10:00:00|11157.3|11156.4|11162|11161.4|11164.4|11163.5|11155.7|11154.9|610
1583316300000|2020-03-04 10:05:00|11161.9|11161.3|11163.5|11162.9|11166.7|11166.1|11161.8|11161.1|639
1583316600000|2020-03-04 10:10:00|11163.6|11162.7|11160.3|11159.7|11163.6|11162.8|11158.2|11157.3|704
1583316900000|2020-03-04 10:15:00|11160.5|11159.9|11160.9|11160|11164.1|11163.2|11159.4|11158.5|765
1583317200000|2020-03-04 10:20:00|11160.8|11159.9|11163.1|11162.2|11164.1|11163.2|11158.8|11158.1|707
1583317500000|2020-03-04 10:25:00|11162.9|11162.3|11160.7|11159.8|11167.6|11166.8|11160|11159.3|918
1583317800000|2020-03-04 10:30:00|11160.8|11160.1|11149.4|11148.8|11161|11160.2|11149.3|11148.6|843
1583318100000|2020-03-04 10:35:00|11149.6|11149|11152.4|11151.5|11153.9|11153|11149.6|11149|638
1583318400000|2020-03-04 10:40:00|11152|11151.4|11150.9|11150.3|11153.5|11152.7|11150.6|11149.7|561
1583318700000|2020-03-04 10:45:00|11150.8|11150.2|11145.1|11144.5|11151|11150.4|11144.1|11143.2|535
1583319000000|2020-03-04 10:50:00|11144.9|11144.3|11139.2|11138.3|11146.1|11145.4|11136.6|11135.9|886
1583319300000|2020-03-04 10:55:00|11139.1|11138.5|11136.8|11136.2|11141.4|11140.7|11136.3|11135.7|743
1583319600000|2020-03-04 11:00:00|11136.9|11136.3|11140.5|11139.6|11141.1|11140.5|11136.7|11136|666
1583319900000|2020-03-04 11:05:00|11140.4|11139.5|11141|11140.1|11141.1|11140.4|11138.2|11137.6|443
1583320200000|2020-03-04 11:10:00|11140.9|11140|11146|11145.4|11147|11146.4|11140.7|11140|516
1583320500000|2020-03-04 11:15:00|11146.1|11145.5|11148.4|11147.8|11150.1|11149.4|11145.4|11144.7|595
1583320800000|2020-03-04 11:20:00|11148.3|11147.7|11150.8|11149.9|11150.9|11150.3|11148.2|11147.4|473
1583321100000|2020-03-04 11:25:00|11150.4|11149.8|11151.9|11151.3|11153|11152.3|11150.2|11149.6|449
1583321400000|2020-03-04 11:30:00|11152.1|11151.5|11150.5|11149.9|11153.8|11153.2|11147.5|11146.6|654
1583321700000|2020-03-04 11:35:00|11150.6|11150|11153.9|11153.3|11155|11154.4|11150.5|11149.9|514
1583322000000|2020-03-04 11:40:00|11153.8|11153.2|11150.5|11149.9|11155.2|11154.5|11149.2|11148.3|537
1583322300000|2020-03-04 11:45:00|11150.4|11149.8|11148.7|11147.8|11152.1|11151.4|11142.9|11142.1|662
1583322600000|2020-03-04 11:50:00|11148.6|11148|11147.4|11146.5|11149.9|11149|11144.3|11143.4|536
1583322900000|2020-03-04 11:55:00|11147.3|11146.4|11148|11147.1|11151.5|11150.8|11147|11146.4|558
1583323200000|2020-03-04 12:00:00|11147.9|11147|11145.9|11145|11148.4|11147.5|11144.4|11143.7|644
1583323500000|2020-03-04 12:05:00|11145.8|11144.9|11139.8|11138.9|11146|11145.1|11139.3|11138.5|691
1583323800000|2020-03-04 12:10:00|11139.6|11139|11138.4|11137.8|11141.5|11140.6|11137.3|11136.4|704
1583324100000|2020-03-04 12:15:00|11138.3|11137.7|11138.8|11137.9|11141.7|11141|11137.5|11136.7|675
1583324400000|2020-03-04 12:20:00|11138.7|11137.8|11136.4|11135.5|11140.5|11139.7|11135.6|11134.9|605
1583324700000|2020-03-04 12:25:00|11136.5|11135.6|11133.3|11132.4|11136.6|11135.8|11132.1|11131.4|785
1583325000000|2020-03-04 12:30:00|11133.2|11132.6|11125.3|11124.7|11133.9|11133.3|11124|11123.2|809
1583325300000|2020-03-04 12:35:00|11125.2|11124.6|11126.4|11125.5|11127.2|11126.5|11122.2|11121.5|784
1583325600000|2020-03-04 12:40:00|11126.3|11125.7|11125.1|11124.5|11126.5|11125.9|11124.3|11123.5|523
1583325900000|2020-03-04 12:45:00|11125|11124.4|11125.9|11125.3|11126.6|11125.9|11124.6|11123.8|536
1583326200000|2020-03-04 12:50:00|11125.8|11125.2|11126.9|11126.3|11127.1|11126.3|11125.2|11124.5|331
1583326500000|2020-03-04 12:55:00|11126.8|11126.2|11112.4|11111.5|11126.8|11126.2|11110.1|11109.2|1110
1583326800000|2020-03-04 13:00:00|11112.6|11111.7|11122.8|11121.9|11123.7|11122.9|11112.6|11111.7|860
1583327100000|2020-03-04 13:05:00|11122.7|11121.8|11121.4|11120.5|11126.3|11125.6|11120.3|11119.4|826
1583327400000|2020-03-04 13:10:00|11121.3|11120.4|11126.1|11123.1|11126.9|11125.3|11119.8|11118.9|871
1583327700000|2020-03-04 13:15:00|11126.7|11123.2|11125.5|11124.6|11128|11126.1|11121.5|11120.6|878
1583328000000|2020-03-04 13:20:00|11125.6|11124.9|11130.3|11129.4|11130.9|11130.1|11124.9|11124|837
1583328300000|2020-03-04 13:25:00|11130.2|11129.3|11132.2|11131.6|11132.5|11131.7|11127.4|11126.7|705
1583328600000|2020-03-04 13:30:00|11132.6|11132|11126.7|11125.8|11133.3|11132.6|11126.1|11125.5|658
1583328900000|2020-03-04 13:35:00|11126.6|11126|11124.3|11123.4|11127.4|11126.7|11121.6|11120.9|619
1583329200000|2020-03-04 13:40:00|11124.2|11123.3|11128.1|11127.2|11128.4|11127.8|11122|11121.2|540
1583329500000|2020-03-04 13:45:00|11128.2|11127.3|11122.8|11122.2|11129.2|11128.4|11122.6|11121.9|478
1583329800000|2020-03-04 13:50:00|11123|11122.1|11126.4|11125.5|11130|11129.3|11122.8|11122|550
1583330100000|2020-03-04 13:55:00|11126.2|11125.6|11125.7|11125.1|11127.1|11126.3|11122.9|11122.2|551
1583330400000|2020-03-04 14:00:00|11125.9|11125|11114.7|11113.8|11127.4|11126.8|11112.6|11111.7|838
1583330700000|2020-03-04 14:05:00|11114.8|11113.9|11110.5|11109.9|11119.4|11118.5|11109.6|11108.9|589
1583331000000|2020-03-04 14:10:00|11110.4|11109.6|11110.6|11109.7|11113.1|11112.3|11106.8|11105.9|558
1583331300000|2020-03-04 14:15:00|11110.7|11109.8|11111.4|11110.5|11114.1|11113.2|11109.3|11108.5|611
1583331600000|2020-03-04 14:20:00|11111.5|11110.6|11113.4|11112.5|11114.2|11113.5|11108.9|11108|496
1583331900000|2020-03-04 14:25:00|11113.3|11112.4|11106.4|11105.5|11115.7|11114.9|11102.7|11101.8|716
1583332200000|2020-03-04 14:30:00|11106.3|11105.4|11096.4|11095.5|11109.2|11108.4|11096.1|11095.2|813
1583332500000|2020-03-04 14:35:00|11096.5|11095.6|11108.5|11107.6|11110.1|11109.2|11096.1|11095.2|730
1583332800000|2020-03-04 14:40:00|11108.6|11107.7|11102.4|11101.5|11110.7|11110|11101|11100.1|548
1583333100000|2020-03-04 14:45:00|11102.5|11101.6|11108.6|11108|11108.6|11108|11100.9|11100|634
1583333400000|2020-03-04 14:50:00|11109.5|11108.6|11119.7|11118.8|11122.6|11121.7|11108|11107.3|678
1583333700000|2020-03-04 14:55:00|11119.9|11119.3|11120.1|11117.6|11122.9|11122|11113.9|11113|669
1583334000000|2020-03-04 15:00:00|11119.5|11116.4|11112.1|11111.2|11124.8|11122.1|11100.9|11099.9|1006
1583334300000|2020-03-04 15:05:00|11112.2|11111.3|11115.4|11114.5|11120.2|11119.3|11110.7|11110|883
1583334600000|2020-03-04 15:10:00|11115.5|11114.6|11118.5|11117.6|11121.9|11121.2|11114.7|11113.8|715
1583334900000|2020-03-04 15:15:00|11118.7|11117.8|11123.5|11122.6|11127.5|11126.6|11118.7|11117.8|702
1583335200000|2020-03-04 15:20:00|11124|11123.1|11119.6|11119|11125.3|11124.7|11118|11117.2|758
1583335500000|2020-03-04 15:25:00|11119.7|11119.1|11114.7|11113.8|11121.2|11120.3|11114|11113.2|642
1583335800000|2020-03-04 15:30:00|11114.3|11113.4|11124.2|11123.3|11127.4|11126.6|11113.7|11112.8|682
1583336100000|2020-03-04 15:35:00|11124.1|11123.5|11119|11118.1|11126|11125.1|11117.6|11117|633
1583336400000|2020-03-04 15:40:00|11119.2|11118.3|11119.9|11119|11124.6|11123.7|11116|11115.4|625
1583336700000|2020-03-04 15:45:00|11119.8|11118.9|11124.1|11123.5|11125.3|11124.4|11117.4|11116.7|661
1583337000000|2020-03-04 15:50:00|11124.2|11123.6|11128.5|11127.9|11129.5|11128.7|11123.6|11123|687
1583337300000|2020-03-04 15:55:00|11128.6|11127.7|11140|11139.1|11142.9|11142|11128.5|11127.7|806
1583337600000|2020-03-04 16:00:00|11139.9|11139|11141.3|11140.4|11146|11145.1|11137.1|11136.2|802
1583337900000|2020-03-04 16:05:00|11141.4|11140.5|11135.8|11134.9|11141.9|11141.2|11132.9|11132.3|663
1583338200000|2020-03-04 16:10:00|11136|11135.1|11134.6|11133.7|11139.6|11138.7|11134.6|11133.7|557
1583338500000|2020-03-04 16:15:00|11134.7|11134.1|11134.3|11133.4|11137|11136.1|11130.2|11129.4|560
1583338800000|2020-03-04 16:20:00|11134.1|11133.5|11137.7|11136.8|11137.8|11136.9|11131|11130.3|529
1583339100000|2020-03-04 16:25:00|11137.8|11136.9|11129.6|11128.7|11137.8|11137|11128.2|11127.3|632
1583339400000|2020-03-04 16:30:00|11129.5|11128.6|11124.6|11124|11129.5|11128.7|11123.6|11122.8|577
1583339700000|2020-03-04 16:35:00|11124.8|11123.9|11135.5|11134.6|11135.8|11134.9|11122.9|11122|619
1583340000000|2020-03-04 16:40:00|11135.3|11134.4|11137.4|11136.5|11139.4|11138.6|11133.8|11132.9|708
1583340300000|2020-03-04 16:45:00|11137.3|11136.4|11132.1|11131.2|11138.1|11137.2|11129.9|11129.3|813
1583340600000|2020-03-04 16:50:00|11132|11131.1|11129.1|11128.2|11132.4|11131.6|11125.8|11125.1|608
1583340900000|2020-03-04 16:55:00|11129|11128.1|11129.7|11128.8|11132.4|11131.8|11126.9|11126.2|589
1583341200000|2020-03-04 17:00:00|11129.6|11128.7|11132.5|11131.6|11132.7|11132|11128.4|11127.6|546
1583341500000|2020-03-04 17:05:00|11132.6|11131.7|11133.2|11132.3|11133.3|11132.6|11130.7|11130|488
1583341800000|2020-03-04 17:10:00|11133.1|11132.2|11127.5|11126.9|11133.4|11132.6|11127.1|11126.5|522
1583342100000|2020-03-04 17:15:00|11127.7|11126.8|11127.6|11126.7|11128.6|11127.8|11124.8|11124|574
1583342400000|2020-03-04 17:20:00|11127.2|11126.6|11127.9|11127|11129.7|11128.8|11126.4|11125.7|537
1583342700000|2020-03-04 17:25:00|11128|11127.1|11128.9|11128|11132.2|11131.4|11127.8|11127|611
1583343000000|2020-03-04 17:30:00|11128.6|11127.9|11124.4|11123.8|11129|11128.2|11123.7|11123|532
1583343300000|2020-03-04 17:35:00|11124.3|11123.7|11126.4|11125.8|11128.2|11127.6|11123.5|11122.8|528
1583343600000|2020-03-04 17:40:00|11126.5|11125.6|11125.8|11124.9|11127.5|11126.8|11123.5|11122.8|522
1583343900000|2020-03-04 17:45:00|11125.5|11124.8|11122.5|11121.9|11126.1|11125.3|11122.5|11121.8|397
1583344200000|2020-03-04 17:50:00|11122.2|11121.6|11121|11120.1|11123.2|11122.4|11119.7|11119.1|472
1583344500000|2020-03-04 17:55:00|11120.8|11120.2|11124.2|11123.3|11124.7|11123.9|11120.8|11120.1|481
1583344800000|2020-03-04 18:00:00|11123.7|11123.1|11126.5|11125.6|11127.7|11127|11123.7|11123.1|480
1583345100000|2020-03-04 18:05:00|11126.3|11125.7|11128.3|11127.4|11130.9|11130.3|11126|11125.4|537
1583345400000|2020-03-04 18:10:00|11128.1|11127.5|11126.3|11125.4|11128.7|11127.9|11125.1|11124.5|389
1583345700000|2020-03-04 18:15:00|11126.1|11125.5|11128.6|11128|11129.6|11128.8|11125.8|11125.1|486
1583346000000|2020-03-04 18:20:00|11128.7|11128.1|11134.5|11133.9|11134.9|11134.2|11128.7|11127.9|471
1583346300000|2020-03-04 18:25:00|11135|11134.1|11136.8|11135.9|11137.6|11136.7|11133.4|11132.7|395
1583346600000|2020-03-04 18:30:00|11136.5|11135.8|11137|11136.4|11137.7|11137.1|11136.1|11135.4|372
1583346900000|2020-03-04 18:35:00|11136.9|11136.3|11133.1|11132.2|11137.2|11136.4|11132.1|11131.5|415
1583347200000|2020-03-04 18:40:00|11132.9|11132.3|11134.8|11133.9|11135.7|11134.9|11132.9|11132.3|321
1583347500000|2020-03-04 18:45:00|11134.6|11134|11133.8|11133.2|11134.6|11134|11133|11132.4|321
1583347800000|2020-03-04 18:50:00|11133.7|11132.8|11131.6|11131|11135.1|11134.4|11131.4|11130.7|425
1583348100000|2020-03-04 18:55:00|11131.3|11130.7|11132|11131.1|11133.3|11132.5|11129.8|11129.1|376
1583348400000|2020-03-04 19:00:00|11132.1|11131.2|11133.5|11132.9|11134.6|11133.9|11131.7|11130.9|388
1583348700000|2020-03-04 19:05:00|11133.9|11133|11132.5|11131.6|11135.5|11134.8|11130.5|11129.7|437
1583349000000|2020-03-04 19:10:00|11132.4|11131.8|11134.7|11133.8|11135.1|11134.3|11132.4|11131.7|267
1583349300000|2020-03-04 19:15:00|11134.6|11133.7|11134.1|11133.5|11134.9|11134.1|11132.6|11131.8|299
1583349600000|2020-03-04 19:20:00|11134|11133.4|11132|11131.1|11135.3|11134.5|11132|11131.1|481
1583349900000|2020-03-04 19:25:00|11131.8|11131.2|11130.1|11129.5|11132.7|11131.8|11129.1|11128.5|625
1583350200000|2020-03-04 19:30:00|11130|11129.4|11133|11132.4|11133.3|11132.6|11129.9|11129.1|535
1583350500000|2020-03-04 19:35:00|11133.1|11132.5|11134.6|11133.7|11135|11134.4|11131.4|11130.8|571
1583350800000|2020-03-04 19:40:00|11134.4|11133.8|11135|11134.4|11135.2|11134.4|11133.5|11132.8|348
1583351100000|2020-03-04 19:45:00|11135.1|11134.5|11139.6|11139|11140.6|11140|11135|11134.4|461
1583351400000|2020-03-04 19:50:00|11139.7|11139.1|11142.1|11141.2|11142.6|11142|11138.2|11137.4|435
1583351700000|2020-03-04 19:55:00|11141.8|11141.1|11139.4|11138.5|11142.7|11142|11139|11138.3|587
1583352000000|2020-03-04 20:00:00|11139.3|11138.8|11140.2|11139.6|11140.8|11140.1|11138.3|11137.6|395
1583352300000|2020-03-04 20:05:00|11140.4|11139.5|11138.9|11138.3|11141.2|11140.5|11138.9|11138.1|297
1583352600000|2020-03-04 20:10:00|11139.1|11138.2|11140.3|11139.7|11140.6|11139.9|11138.6|11137.9|308
1583352900000|2020-03-04 20:15:00|11140.4|11139.8|11142.2|11141.3|11142.8|11142.1|11140.2|11139.4|241
1583353200000|2020-03-04 20:20:00|11142.1|11141.2|11139.6|11139|11142.1|11141.3|11138.8|11138|447
1583353500000|2020-03-04 20:25:00|11139.7|11138.8|11135|11134.1|11139.9|11139.1|11135|11134.1|357
1583353800000|2020-03-04 20:30:00|11134.7|11133.9|11133.9|11133.3|11135.7|11135|11133.5|11132.7|493
1583354100000|2020-03-04 20:35:00|11133.8|11133.2|11132.8|11132.2|11134.8|11134.2|11131.9|11131|465
1583354400000|2020-03-04 20:40:00|11133|11132.1|11135.7|11134.8|11137.1|11136.3|11132.3|11131.7|408
1583354700000|2020-03-04 20:45:00|11135.8|11134.9|11135.4|11134.8|11136.5|11135.9|11134.8|11134.1|348
1583355000000|2020-03-04 20:50:00|11135.1|11134.5|11135.5|11134.6|11135.7|11134.9|11133.6|11132.8|461
1583355300000|2020-03-04 20:55:00|11135.6|11134.7|11137.6|11136.7|11138|11137.3|11134.7|11133.9|525
1583355600000|2020-03-04 21:00:00|11137.2|11136.3|11137.6|11136.7|11138.8|11138|11136.1|11135.2|311
1583355900000|2020-03-04 21:05:00|11137.5|11136.6|11136.6|11135.7|11137.6|11136.7|11135|11134.1|178
1583356200000|2020-03-04 21:10:00|11136.5|11135.6|11135.6|11134.7|11137.1|11136.2|11135.5|11134.6|161
1583356500000|2020-03-04 21:15:00|11136|11135.1|11135.5|11134.6|11136|11135.1|11135.2|11134.3|112
1583356800000|2020-03-04 21:20:00|11135.4|11134.5|11134|11133.4|11135.4|11134.6|11133.3|11132.4|126
1583357100000|2020-03-04 21:25:00|11134.1|11133.2|11132.9|11132.3|11134.1|11133.4|11131.8|11131.1|158
1583357400000|2020-03-04 21:30:00|11132.8|11132.2|11133.2|11132.3|11133.5|11132.8|11131.5|11130.7|147
1583357700000|2020-03-04 21:35:00|11133.3|11132.7|11133.8|11132.9|11133.9|11133|11132|11131.2|144
1583358000000|2020-03-04 21:40:00|11133.7|11132.8|11133.9|11133|11135.2|11134.3|11133.5|11132.7|151
1583358300000|2020-03-04 21:45:00|11133.6|11132.7|11132.1|11131.2|11133.9|11133.1|11131.4|11130.6|307
1583358600000|2020-03-04 21:50:00|11132.2|11131.3|11134.1|11133.2|11134.2|11133.3|11132|11131.1|158
1583358900000|2020-03-04 21:55:00|11134|11133.1|11136.3|11133.7|11136.6|11135.1|11133.9|11133|310
1583359200000|2020-03-04 22:00:00|11136.5|11133.6|11138.5|11133.9|11138.5|11134.6|11136.2|11132.9|49
1583359500000|2020-03-04 22:05:00|11138.6|11133.6|11134.5|11132.9|11138.6|11135.3|11134.3|11131.9|295
1583359800000|2020-03-04 22:10:00|11134.6|11133|11134.7|11133.1|11135.4|11133.7|11134|11130.2|244
1583360100000|2020-03-04 22:15:00|11134.6|11132.9|11134.3|11131.9|11134.9|11133|11133.9|11131.4|273
1583360400000|2020-03-04 22:20:00|11134.2|11132|11134.5|11131.4|11135|11132|11133.7|11131.1|397
1583360700000|2020-03-04 22:25:00|11134.6|11131.5|11134|11131.8|11134.9|11132.6|11134|11131.2|423
1583361000000|2020-03-04 22:30:00|11134.5|11131.9|11134.2|11131.9|11134.9|11132.8|11132.7|11130.2|396
1583361300000|2020-03-04 22:35:00|11134.3|11131.8|11134.3|11132.1|11134.8|11132.4|11133.8|11131.5|318
1583361600000|2020-03-04 22:40:00|11134.2|11132.2|11131.9|11130.2|11134.5|11132.2|11131.4|11129.8|413
1583361900000|2020-03-04 22:45:00|11132.2|11130.1|11133.8|11131.4|11134.2|11131.6|11131.8|11130.1|413
1583362200000|2020-03-04 22:50:00|11133.9|11131.3|11134.6|11133.1|11135.1|11133.4|11133.7|11131|449
1583362500000|2020-03-04 22:55:00|11134.5|11133.2|11134.1|11132.7|11135.7|11133.9|11133|11131.5|584
1583362800000|2020-03-04 23:00:00|11134.2|11132.6|11135.8|11134.9|11136.1|11135.2|11133.4|11132.4|476
1583363100000|2020-03-04 23:05:00|11135.9|11135|11137.3|11136.4|11137.5|11136.6|11135.5|11134.6|139
1583363400000|2020-03-04 23:10:00|11137.4|11136.3|11137.5|11136.6|11137.8|11136.9|11136.9|11136|141
1583363700000|2020-03-04 23:15:00|11137.6|11136.7|11137|11136.1|11138.1|11137.2|11136.8|11135.9|150
1583364000000|2020-03-04 23:20:00|11136.9|11136|11139.9|11139|11140.4|11139.5|11136.9|11136|238
1583364300000|2020-03-04 23:25:00|11139.8|11138.9|11136.4|11135.5|11139.9|11139|11136.3|11135.4|211
1583364600000|2020-03-04 23:30:00|11136.5|11135.6|11135.1|11134.2|11136.6|11135.7|11133.8|11132.9|289
1583364900000|2020-03-04 23:35:00|11135.2|11134.3|11136|11135.1|11137.3|11136.4|11135.2|11134.3|214
1583365200000|2020-03-04 23:40:00|11136.1|11135.2|11138|11137.1|11138.3|11137.4|11134.9|11134|213
1583365500000|2020-03-04 23:45:00|11137.9|11137|11139|11138.1|11139.5|11138.6|11137.8|11136.9|187
1583365800000|2020-03-04 23:50:00|11138.9|11138|11138|11137.1|11140.3|11139.4|11137.7|11137|214
1583366100000|2020-03-04 23:55:00|11137.9|11137|11138.8|11137.9|11139.2|11138.3|11136.8|11135.9|221
1583366400000|2020-03-05 00:00:00|11138.9|11138|11137.9|11137|11139.8|11139|11137.4|11136.6|332
1583366700000|2020-03-05 00:05:00|11138|11137.1|11134.6|11133.7|11138|11137.1|11133.4|11132.5|375
1583367000000|2020-03-05 00:10:00|11134.3|11133.4|11134|11133.1|11135.1|11134.3|11133.3|11132.4|256
1583367300000|2020-03-05 00:15:00|11133.8|11132.9|11136.3|11135.4|11136.8|11136.1|11133.5|11132.6|280
1583367600000|2020-03-05 00:20:00|11136.4|11135.5|11137.7|11137.1|11138.4|11137.5|11135.8|11135|282
1583367900000|2020-03-05 00:25:00|11137.6|11137|11137.6|11137|11138.1|11137.2|11137.1|11136.3|208
1583368200000|2020-03-05 00:30:00|11137.8|11136.9|11137.4|11136.5|11139.1|11138.2|11136.5|11135.7|247
1583368500000|2020-03-05 00:35:00|11137.3|11136.4|11142.1|11141.2|11143.2|11142.3|11137|11136.2|348
1583368800000|2020-03-05 00:40:00|11141.9|11141|11141|11140.1|11142.4|11141.5|11140.5|11139.6|334
1583369100000|2020-03-05 00:45:00|11140.6|11140|11142.1|11141.2|11142.8|11142.1|11140.5|11139.8|222
1583369400000|2020-03-05 00:50:00|11141.9|11141.3|11136.9|11136|11143.2|11142.4|11135.4|11134.5|388
1583369700000|2020-03-05 00:55:00|11136.2|11135.3|11138|11137.1|11138.3|11137.5|11136.2|11135.3|289
1583370000000|2020-03-05 01:00:00|11138.1|11137.2|11135.4|11134.5|11138.5|11137.7|11135|11134.1|375
1583370300000|2020-03-05 01:05:00|11135.5|11134.6|11135.5|11134.6|11136.4|11135.6|11134.2|11133.3|347
1583370600000|2020-03-05 01:10:00|11135.6|11134.7|11135.2|11134.3|11136|11135.2|11134.5|11133.7|275
1583370900000|2020-03-05 01:15:00|11135.3|11134.4|11136.1|11135.2|11136.8|11136.1|11134.7|11133.9|289
1583371200000|2020-03-05 01:20:00|11136|11135.1|11136.5|11135.6|11136.9|11136|11135.3|11134.6|214
1583371500000|2020-03-05 01:25:00|11136.3|11135.7|11136.4|11135.5|11137|11136.1|11134.9|11134|175
1583371800000|2020-03-05 01:30:00|11136.2|11135.3|11136.4|11135.5|11136.9|11136.1|11135.8|11135|223
1583372100000|2020-03-05 01:35:00|11136.5|11135.6|11136.6|11136|11136.9|11136.1|11136.1|11135.3|161
1583372400000|2020-03-05 01:40:00|11136.7|11136.1|11137.9|11137|11138|11137.1|11136.6|11135.9|117
1583372700000|2020-03-05 01:45:00|11137.8|11136.9|11138.7|11137.8|11138.8|11137.9|11137.4|11136.5|242
1583373000000|2020-03-05 01:50:00|11138.8|11137.9|11138.5|11137.6|11139|11138.2|11138.4|11137.5|165
1583373300000|2020-03-05 01:55:00|11138.3|11137.7|11137.2|11136.6|11138.6|11137.8|11137.2|11136.4|140
1583373600000|2020-03-05 02:00:00|11137.3|11136.7|11138.8|11137.9|11139.2|11138.3|11137.2|11136.5|144
1583373900000|2020-03-05 02:05:00|11138.6|11138|11140.5|11139.6|11140.6|11139.8|11138.6|11137.8|226
1583374200000|2020-03-05 02:10:00|11140.6|11139.7|11140|11139.4|11140.7|11140|11139.5|11138.8|197
1583374500000|2020-03-05 02:15:00|11140.2|11139.3|11140.6|11139.7|11141.8|11141.1|11140|11139.2|267
1583374800000|2020-03-05 02:20:00|11140.2|11139.3|11141.4|11140.8|11141.6|11140.9|11139.6|11138.7|171
1583375100000|2020-03-05 02:25:00|11141.3|11140.7|11141.4|11140.8|11142.1|11141.3|11141.3|11140.5|188
1583375400000|2020-03-05 02:30:00|11141.3|11140.7|11142.1|11141.2|11142.2|11141.5|11140.5|11139.7|151
1583375700000|2020-03-05 02:35:00|11142|11141.1|11142.6|11141.7|11143.3|11142.4|11142|11141.1|166
1583376000000|2020-03-05 02:40:00|11142.5|11141.6|11143.4|11142.8|11143.6|11142.9|11142.1|11141.4|145
1583376300000|2020-03-05 02:45:00|11143.3|11142.7|11142.7|11141.8|11143.6|11142.8|11142.5|11141.7|221
1583376600000|2020-03-05 02:50:00|11142.5|11141.9|11142.5|11141.6|11143.2|11142.3|11141.9|11141.1|144
1583376900000|2020-03-05 02:55:00|11142.4|11141.5|11142.4|11141.5|11143.5|11142.6|11142.2|11141.4|207
1583377200000|2020-03-05 03:00:00|11142.2|11141.6|11142.7|11141.8|11144.1|11143.4|11142.1|11141.3|225
1583377500000|2020-03-05 03:05:00|11142.8|11141.9|11142.3|11141.4|11142.8|11142.1|11141.9|11141.2|119
1583377800000|2020-03-05 03:10:00|11142.1|11141.5|11141.3|11140.7|11142.4|11141.6|11141.3|11140.7|164
1583378100000|2020-03-05 03:15:00|11141.4|11140.8|11140.8|11140.2|11141.4|11140.8|11140.7|11140|65
1583378400000|2020-03-05 03:20:00|11140.6|11140|11140.3|11139.7|11141|11140.3|11140.2|11139.5|85
1583378700000|2020-03-05 03:25:00|11140.5|11139.6|11139.9|11139|11140.5|11139.8|11139.5|11138.8|145
1583379000000|2020-03-05 03:30:00|11139.8|11138.9|11138.6|11138|11139.9|11139|11137.6|11137|175
1583379300000|2020-03-05 03:35:00|11138.8|11137.9|11139|11138.4|11139.8|11139.1|11137.9|11137.1|229
1583379600000|2020-03-05 03:40:00|11139.2|11138.6|11138.9|11138|11140.3|11139.5|11138.3|11137.6|192
1583379900000|2020-03-05 03:45:00|11138.7|11138.1|11138.1|11137.5|11139.6|11138.7|11137.9|11137.2|280
1583380200000|2020-03-05 03:50:00|11138.2|11137.6|11138.4|11137.5|11139.3|11138.7|11137.8|11137.1|187
1583380500000|2020-03-05 03:55:00|11138.3|11137.7|11138.8|11137.9|11138.9|11138.2|11138.1|11137.4|81
1583380800000|2020-03-05 04:00:00|11138.6|11138|11137.7|11137.1|11138.9|11138.2|11137.4|11136.8|114
1583381100000|2020-03-05 04:05:00|11137.8|11137.2|11137.6|11137|11138.5|11137.7|11136.7|11136|161
1583381400000|2020-03-05 04:10:00|11137.7|11137.1|11137.2|11136.3|11137.7|11137.1|11136.3|11135.4|96
1583381700000|2020-03-05 04:15:00|11137|11136.4|11137.9|11137|11138.5|11137.6|11137|11136.3|100
1583382000000|2020-03-05 04:20:00|11138|11137.1|11137.9|11137.3|11138.6|11137.9|11137.5|11136.9|201
1583382300000|2020-03-05 04:25:00|11138|11137.4|11138.1|11137.2|11138.5|11137.7|11137.7|11137|89
1583382600000|2020-03-05 04:30:00|11138.2|11137.5|11138.1|11137.2|11138.4|11137.6|11137.4|11136.7|122
1583382900000|2020-03-05 04:35:00|11138.2|11137.3|11139.3|11138.7|11139.6|11138.9|11137.9|11137.2|124
1583383200000|2020-03-05 04:40:00|11139.4|11138.5|11139|11138.1|11139.6|11138.9|11138.2|11137.4|145
1583383500000|2020-03-05 04:45:00|11138.7|11138.2|11138.6|11137.7|11139.1|11138.4|11138|11137.2|103
1583383800000|2020-03-05 04:50:00|11138.5|11137.6|11137.4|11136.8|11138.5|11137.9|11137.1|11136.4|119
1583384100000|2020-03-05 04:55:00|11137.5|11136.9|11138.8|11138.2|11139.1|11138.3|11137.4|11136.7|141
1583384400000|2020-03-05 05:00:00|11138.7|11138.1|11140.6|11139.7|11140.8|11139.9|11138.6|11137.9|205
1583384700000|2020-03-05 05:05:00|11140.5|11139.9|11140.3|11139.7|11140.6|11139.9|11139.9|11139.1|123
1583385000000|2020-03-05 05:10:00|11140.5|11139.6|11140|11139.4|11140.6|11139.8|11139.7|11139|181
1583385300000|2020-03-05 05:15:00|11140.1|11139.5|11139|11138.4|11140.5|11139.7|11138.9|11138.2|166
1583385600000|2020-03-05 05:20:00|11138.9|11138.3|11137.5|11136.6|11139|11138.4|11137.3|11136.5|97
1583385900000|2020-03-05 05:25:00|11137.4|11136.5|11136.3|11135.4|11137.5|11136.8|11136.2|11135.4|134
1583386200000|2020-03-05 05:30:00|11136.4|11135.5|11135.5|11134.6|11137|11136.1|11135.1|11134.5|148
1583386500000|2020-03-05 05:35:00|11135.3|11134.7|11135.9|11135|11136.1|11135.3|11135.2|11134.5|138
1583386800000|2020-03-05 05:40:00|11135.7|11135.1|11135.5|11134.6|11136|11135.2|11135.2|11134.4|182
1583387100000|2020-03-05 05:45:00|11135.2|11134.7|11135.3|11134.7|11136.6|11136|11135.2|11134.5|189
1583387400000|2020-03-05 05:50:00|11135.4|11134.5|11135|11134.4|11136.2|11135.4|11134.9|11134.1|163
1583387700000|2020-03-05 05:55:00|11134.9|11134.3|11134.9|11134.3|11135.1|11134.5|11134.3|11133.6|152
1583388000000|2020-03-05 06:00:00|11135|11134.4|11135.8|11134.9|11136.3|11135.6|11134.8|11134.1|222
1583388300000|2020-03-05 06:05:00|11135.9|11135|11137|11136.4|11137.1|11136.5|11134.8|11133.9|183
1583388600000|2020-03-05 06:10:00|11136.9|11136.3|11137.4|11136.8|11138.9|11138.1|11136.9|11136.2|267
1583388900000|2020-03-05 06:15:00|11137.5|11136.9|11137.9|11137|11138.4|11137.8|11137.2|11136.4|189
1583389200000|2020-03-05 06:20:00|11137.8|11136.9|11139.4|11138.5|11139.5|11138.8|11136.9|11136|281
1583389500000|2020-03-05 06:25:00|11139.3|11138.4|11138.6|11138|11139.3|11138.6|11138.2|11137.6|258
1583389800000|2020-03-05 06:30:00|11138.7|11138.1|11137.9|11137|11138.9|11138.1|11137.2|11136.6|231
1583390100000|2020-03-05 06:35:00|11137.8|11136.9|11138.1|11137.5|11138.4|11137.6|11137.1|11136.3|158
1583390400000|2020-03-05 06:40:00|11138.2|11137.6|11136.3|11135.7|11139.1|11138.5|11136.1|11135.4|161
1583390700000|2020-03-05 06:45:00|11136.2|11135.6|11134.1|11133.5|11136.3|11135.7|11133.6|11133|295
1583391000000|2020-03-05 06:50:00|11134.3|11133.4|11132.9|11132|11135.1|11134.5|11131.7|11131|282
1583391300000|2020-03-05 06:55:00|11132.8|11131.9|11133.3|11132.4|11134.5|11133.9|11132.6|11131.9|208
1583391600000|2020-03-05 07:00:00|11133.6|11133|11136.1|11135.2|11136.6|11135.9|11133.3|11132.6|423
1583391900000|2020-03-05 07:05:00|11135.9|11135.3|11135.9|11135|11137.8|11137|11134.4|11133.8|448
1583392200000|2020-03-05 07:10:00|11136.4|11135.5|11138.8|11137.9|11140|11139.1|11136|11135.4|543
1583392500000|2020-03-05 07:15:00|11138.5|11138|11137.8|11136.9|11140|11139.1|11137.7|11136.9|430
1583392800000|2020-03-05 07:20:00|11137.9|11137|11135.2|11134.3|11138.6|11137.8|11133.1|11132.5|432
1583393100000|2020-03-05 07:25:00|11135.3|11134.4|11138.5|11137.9|11138.9|11138|11133.8|11133|421
1583393400000|2020-03-05 07:30:00|11138.4|11137.8|11138.3|11137.7|11139|11138.3|11137.2|11136.4|353
1583393700000|2020-03-05 07:35:00|11138.4|11137.5|11138.3|11137.4|11139.5|11138.9|11137.4|11136.7|378
1583394000000|2020-03-05 07:40:00|11138|11137.3|11138.8|11138.2|11139.1|11138.5|11136.3|11135.5|305
1583394300000|2020-03-05 07:45:00|11138.7|11138.1|11132.7|11132.1|11138.8|11138.2|11132.5|11131.7|439
1583394600000|2020-03-05 07:50:00|11132.8|11132.2|11127|11126.4|11133.1|11132.5|11126.6|11125.9|557
1583394900000|2020-03-05 07:55:00|11126.9|11126.3|11123.5|11122.9|11126.9|11126.3|11119.9|11119.2|677
1583395200000|2020-03-05 08:00:00|11123.4|11122.8|11129.3|11128.7|11129.7|11129|11122.3|11121.4|914
1583395500000|2020-03-05 08:05:00|11129.1|11128.5|11129.5|11128.9|11132.6|11131.9|11127.7|11127|709
1583395800000|2020-03-05 08:10:00|11129.6|11129|11132.8|11131.9|11133.3|11132.6|11129.3|11128.5|618
1583396100000|2020-03-05 08:15:00|11132.6|11132|11130.3|11129.4|11135.3|11134.6|11129.8|11129.2|539
1583396400000|2020-03-05 08:20:00|11130.2|11129.3|11130.6|11130|11133.4|11132.7|11127.9|11127.3|640
1583396700000|2020-03-05 08:25:00|11130.5|11129.9|11124.3|11123.7|11131.1|11130.5|11122.2|11121.6|669
1583397000000|2020-03-05 08:30:00|11124.4|11123.8|11131.5|11130.9|11132.5|11131.8|11124.4|11123.7|625
1583397300000|2020-03-05 08:35:00|11131.6|11131|11130.1|11129.5|11132.7|11132|11128|11127.4|619
1583397600000|2020-03-05 08:40:00|11130.4|11129.8|11134.4|11133.8|11134.9|11134.2|11129|11128.2|558
1583397900000|2020-03-05 08:45:00|11134.6|11133.7|11135.1|11134.2|11136.9|11136.2|11133.1|11132.4|509
1583398200000|2020-03-05 08:50:00|11134.5|11133.9|11138|11137.4|11139.2|11138.6|11134.5|11133.6|734
1583398500000|2020-03-05 08:55:00|11137.9|11137.1|11137.4|11136.8|11140.4|11139.8|11136.8|11136|728
1583398800000|2020-03-05 09:00:00|11137.5|11136.9|11138.4|11137.8|11139.5|11138.6|11132.4|11131.8|587
1583399100000|2020-03-05 09:05:00|11138.5|11137.9|11138.6|11138|11139.3|11138.6|11135.4|11134.8|830
1583399400000|2020-03-05 09:10:00|11138.9|11138.3|11139.1|11138.2|11139.4|11138.8|11137.1|11136.5|536
1583399700000|2020-03-05 09:15:00|11139|11138.1|11143.2|11142.6|11143.5|11142.9|11137.2|11136.5|605
1583400000000|2020-03-05 09:20:00|11143.1|11142.5|11148.8|11148.2|11148.9|11148.3|11143.1|11142.5|535
1583400300000|2020-03-05 09:25:00|11149|11148.1|11157.8|11156.9|11160.1|11159.2|11148.5|11147.6|732
1583400600000|2020-03-05 09:30:00|11157.9|11157|11158.8|11157.9|11159.1|11158.4|11156.9|11156.2|617
1583400900000|2020-03-05 09:35:00|11158.9|11158|11158.9|11158.3|11159.5|11158.7|11154.9|11154.2|750
1583401200000|2020-03-05 09:40:00|11159.1|11158.2|11167.2|11166.3|11168|11167.1|11159.1|11158.2|848
1583401500000|2020-03-05 09:45:00|11167.5|11166.6|11167|11166.1|11172.2|11171.5|11164.6|11163.8|667
1583401800000|2020-03-05 09:50:00|11166.9|11166.3|11169|11168.1|11170.2|11169.6|11165.5|11164.8|552
1583402100000|2020-03-05 09:55:00|11168.9|11168|11173.8|11173.2|11174.5|11173.9|11168|11167.4|725
1583402400000|2020-03-05 10:00:00|11173.9|11172.9|11169|11168.1|11177.8|11176.9|11168.1|11167.4|656
1583402700000|2020-03-05 10:05:00|11169.1|11168.2|11171.9|11171|11172.4|11171.8|11167.9|11167|609
1583403000000|2020-03-05 10:10:00|11171.5|11170.9|11175.3|11174.7|11175.5|11174.7|11170.3|11169.5|553
1583403300000|2020-03-05 10:15:00|11175.2|11174.6|11170|11169.1|11175.2|11174.6|11169.1|11168.4|631
1583403600000|2020-03-05 10:20:00|11170.1|11169.2|11173.8|11173.2|11174.4|11173.6|11169.8|11169.1|490
1583403900000|2020-03-05 10:25:00|11173.9|11173|11172|11171.4|11175.3|11174.7|11171|11170.4|557
1583404200000|2020-03-05 10:30:00|11171.9|11171.3|11177.4|11176.8|11177.9|11177.2|11170|11169.1|615
1583404500000|2020-03-05 10:35:00|11177.3|11176.7|11167.9|11167.3|11177.8|11177.2|11167.9|11167.2|621
1583404800000|2020-03-05 10:40:00|11168.1|11167.2|11167.3|11166.7|11169.6|11168.8|11166.2|11165.3|478
1583405100000|2020-03-05 10:45:00|11167.4|11166.8|11166.2|11165.3|11168|11167.4|11164.4|11163.7|528
1583405400000|2020-03-05 10:50:00|11165.9|11165.1|11166.3|11165.7|11167.7|11167|11163.1|11162.5|588
1583405700000|2020-03-05 10:55:00|11166.2|11165.6|11170.4|11169.8|11172.2|11171.6|11166.1|11165.3|669
1583406000000|2020-03-05 11:00:00|11170.1|11169.5|11163.5|11162.6|11170.6|11169.7|11163.2|11162.5|640
1583406300000|2020-03-05 11:05:00|11163.7|11163.1|11157.3|11156.4|11164.4|11163.8|11157|11156.3|836
1583406600000|2020-03-05 11:10:00|11157.4|11156.5|11160.7|11160.1|11161.4|11160.7|11156.9|11156.2|708
1583406900000|2020-03-05 11:15:00|11160.5|11159.6|11164.4|11163.8|11164.4|11163.8|11159.7|11158.9|506
1583407200000|2020-03-05 11:20:00|11164.3|11163.7|11167.9|11167.3|11169.4|11168.8|11162.2|11161.6|418
1583407500000|2020-03-05 11:25:00|11167.8|11167.2|11169.1|11168.5|11170.3|11169.7|11166.7|11166|456
1583407800000|2020-03-05 11:30:00|11169.3|11168.4|11175.9|11175.3|11176.5|11175.8|11167.3|11166.6|477
1583408100000|2020-03-05 11:35:00|11176|11175.1|11177.8|11177.2|11180.2|11179.4|11172.9|11172.2|719
1583408400000|2020-03-05 11:40:00|11178.3|11177.7|11179.3|11178.4|11183|11182.4|11176.4|11175.8|572
1583408700000|2020-03-05 11:45:00|11178.9|11178|11180.2|11179.6|11181|11180.4|11178|11177.4|544
1583409000000|2020-03-05 11:50:00|11180.1|11179.5|11182.1|11181.2|11183.1|11182.5|11179.2|11178.6|602
1583409300000|2020-03-05 11:55:00|11182|11181.1|11183.5|11182.9|11184.1|11183.5|11181.2|11180.4|576
1583409600000|2020-03-05 12:00:00|11183.6|11183|11183.9|11183|11185.6|11184.9|11179.8|11179.2|588
1583409900000|2020-03-05 12:05:00|11183.8|11183.2|11189.2|11188.6|11189.9|11189.3|11182.1|11181.3|673
1583410200000|2020-03-05 12:10:00|11189.4|11188.5|11194.7|11194.1|11194.7|11194.1|11188|11187.2|596
1583410500000|2020-03-05 12:15:00|11194.8|11193.9|11198.8|11198.2|11199.1|11198.5|11193.4|11192.7|625
1583410800000|2020-03-05 12:20:00|11199|11198.1|11196.3|11195.7|11200.2|11199.5|11194.3|11193.5|774
1583411100000|2020-03-05 12:25:00|11196.2|11195.6|11187.1|11186.5|11196.5|11195.7|11186.6|11185.8|845
1583411400000|2020-03-05 12:30:00|11187|11186.4|11191.9|11191|11192.9|11192.2|11186.4|11185.8|707
1583411700000|2020-03-05 12:35:00|11191.8|11191.2|11194.9|11194.3|11195.3|11194.5|11190.9|11190.3|588
1583412000000|2020-03-05 12:40:00|11195.1|11194.2|11198.4|11197.8|11200.6|11199.8|11194.9|11194.1|661
1583412300000|2020-03-05 12:45:00|11198.6|11198|11194.2|11193.6|11198.9|11198.2|11191.5|11190.9|604
1583412600000|2020-03-05 12:50:00|11194.1|11193.5|11189.2|11188.6|11194.1|11193.5|11188.6|11188|649
1583412900000|2020-03-05 12:55:00|11189.3|11188.7|11188.9|11188.3|11195.1|11194.5|11187.4|11186.8|749
1583413200000|2020-03-05 13:00:00|11189|11188.4|11191.8|11191.2|11193.8|11193.1|11185.9|11185.3|1081
1583413500000|2020-03-05 13:05:00|11191.7|11191.1|11192.8|11191.9|11195.5|11194.9|11191.7|11191.1|543
1583413800000|2020-03-05 13:10:00|11192.9|11192|11187.1|11186.5|11192.9|11192.1|11187.1|11186.2|704
1583414100000|2020-03-05 13:15:00|11187.3|11186.7|11191.2|11190.6|11192.7|11191.8|11187.3|11186.7|713
1583414400000|2020-03-05 13:20:00|11191.4|11190.8|11193.9|11193.3|11197.5|11196.6|11190|11189.3|1036
1583414700000|2020-03-05 13:25:00|11193.8|11193.2|11195.7|11194.5|11196.8|11195.9|11188.6|11187.9|767
1583415000000|2020-03-05 13:30:00|11195.6|11194.7|11194.8|11194.2|11199.2|11198.3|11191.8|11191|904
1583415300000|2020-03-05 13:35:00|11194.7|11194.1|11188.3|11187.7|11196.8|11195.9|11186.1|11185.3|945
1583415600000|2020-03-05 13:40:00|11188.5|11187.9|11181.5|11180.6|11188.5|11187.9|11179.8|11178.9|956
1583415900000|2020-03-05 13:45:00|11181.6|11180.7|11188.4|11187.5|11189.1|11188.2|11179.8|11179.1|978
1583416200000|2020-03-05 13:50:00|11188.5|11187.6|11182.8|11181.9|11190.4|11189.6|11181.7|11180.9|805
1583416500000|2020-03-05 13:55:00|11182.7|11182.1|11187.2|11186.6|11188|11187.3|11181.5|11180.8|694
1583416800000|2020-03-05 14:00:00|11187.1|11186.5|11182.9|11182|11188.2|11187.6|11181.2|11180.3|737
1583417100000|2020-03-05 14:05:00|11183|11182.1|11190.1|11189.5|11191.2|11190.3|11182.8|11181.9|801
1583417400000|2020-03-05 14:10:00|11190.2|11189.6|11186.3|11185.7|11190.2|11189.6|11183|11182.4|724
1583417700000|2020-03-05 14:15:00|11186.4|11185.8|11190.5|11189.9|11191.8|11191.2|11183.5|11182.9|534
1583418000000|2020-03-05 14:20:00|11190.7|11189.8|11189.9|11189.3|11191.6|11190.8|11186.9|11186.2|465
1583418300000|2020-03-05 14:25:00|11190.8|11189.9|11198.9|11198.3|11201.8|11201|11190.1|11189.4|616
1583418600000|2020-03-05 14:30:00|11199.1|11198.5|11191.2|11190.3|11199.5|11198.7|11190.6|11189.8|704
1583418900000|2020-03-05 14:35:00|11191.1|11190.5|11187.9|11187.3|11191.5|11190.8|11186.4|11185.6|697
1583419200000|2020-03-05 14:40:00|11187.8|11187.2|11185.3|11184.7|11189|11188.3|11184.2|11183.5|597
1583419500000|2020-03-05 14:45:00|11185.4|11184.8|11188.3|11187.7|11188.3|11187.7|11178.2|11177.6|623
1583419800000|2020-03-05 14:50:00|11188.2|11187.6|11187.8|11187.2|11191.1|11190.2|11185.7|11184.9|604
1583420100000|2020-03-05 14:55:00|11187.5|11186.9|11191.2|11190.3|11192.9|11192.2|11185.8|11185.1|478
1583420400000|2020-03-05 15:00:00|11191.1|11190.2|11194.9|11194.3|11197.6|11197|11188|11187.1|627
1583420700000|2020-03-05 15:05:00|11195|11194.4|11186.6|11186|11195.2|11194.6|11183.4|11182.7|617
1583421000000|2020-03-05 15:10:00|11186.7|11186.1|11176.6|11175.7|11187.9|11187|11175.5|11174.6|698
1583421300000|2020-03-05 15:15:00|11176.7|11176.1|11179.9|11179|11184.1|11183.2|11175.6|11174.9|644
1583421600000|2020-03-05 15:20:00|11180.1|11179.2|11173.4|11172.8|11182.1|11181.2|11172.4|11171.7|742
1583421900000|2020-03-05 15:25:00|11173.3|11172.7|11178.1|11177.5|11178.1|11177.5|11172.7|11172.1|639
1583422200000|2020-03-05 15:30:00|11177.7|11177.2|11173|11172.4|11179.1|11178.2|11167.6|11166.7|751
1583422500000|2020-03-05 15:35:00|11173.1|11172.2|11180.3|11179.7|11181.5|11180.9|11172.4|11171.7|631
1583422800000|2020-03-05 15:40:00|11180.4|11179.8|11176.1|11175.2|11182.8|11182.1|11170.7|11169.8|725
1583423100000|2020-03-05 15:45:00|11176.2|11175.3|11180.1|11179.2|11184.1|11183.4|11174.4|11173.3|762
1583423400000|2020-03-05 15:50:00|11180.2|11179.3|11186.1|11185.5|11187.1|11186.3|11179.7|11178.8|677
1583423700000|2020-03-05 15:55:00|11186.3|11185.7|11188.2|11187.6|11191.7|11191|11183.7|11182.8|664
1583424000000|2020-03-05 16:00:00|11188.3|11187.7|11191.1|11190.5|11192.5|11191.6|11186.8|11186.2|724
1583424300000|2020-03-05 16:05:00|11191.2|11190.6|11187.4|11186.8|11193.8|11192.9|11186.4|11185.7|608
1583424600000|2020-03-05 16:10:00|11187.6|11187|11190.7|11189.8|11192.5|11191.9|11183.8|11182.9|623
1583424900000|2020-03-05 16:15:00|11191|11190.1|11189.5|11188.9|11194.5|11193.9|11189|11188.1|521
1583425200000|2020-03-05 16:20:00|11189.6|11189|11185.9|11185.3|11189.6|11189|11179.6|11178.9|602
1583425500000|2020-03-05 16:25:00|11185.8|11185.2|11187.2|11186.6|11188.1|11187.5|11185.5|11184.9|507
1583425800000|2020-03-05 16:30:00|11187.5|11186.9|11194.1|11193.2|11194.3|11193.4|11187.2|11186.6|560
1583426100000|2020-03-05 16:35:00|11194|11193.1|11195.1|11194.2|11195.6|11194.7|11193.4|11192.8|465
1583426400000|2020-03-05 16:40:00|11195|11194.4|11197.6|11196.7|11205.5|11204.6|11194.5|11193.8|688
1583426700000|2020-03-05 16:45:00|11197.7|11196.8|11200.9|11200.3|11201.7|11200.9|11196.5|11195.6|730
1583427000000|2020-03-05 16:50:00|11201|11200.4|11199.4|11198.5|11201|11200.4|11196.8|11196.1|617
1583427300000|2020-03-05 16:55:00|11199.5|11198.6|11202.1|11201.5|11205.2|11204.3|11199.4|11198.6|713
1583427600000|2020-03-05 17:00:00|11202.2|11201.6|11203.2|11202.6|11206.9|11206.1|11201.6|11201|692
1583427900000|2020-03-05 17:05:00|11203.3|11202.4|11191.2|11190.6|11203.9|11203.1|11188.1|11187.2|860
1583428200000|2020-03-05 17:10:00|11191.4|11190.5|11190.1|11189.2|11192.4|11191.7|11185.5|11184.7|697
1583428500000|2020-03-05 17:15:00|11189.6|11189|11188.5|11187.9|11190|11189.2|11184.8|11184.1|748
1583428800000|2020-03-05 17:20:00|11188.3|11187.4|11193.8|11192.9|11195.3|11194.7|11187.4|11186.7|595
1583429100000|2020-03-05 17:25:00|11193.9|11193|11193.4|11192.5|11196.3|11195.7|11191.8|11191.2|708
1583429400000|2020-03-05 17:30:00|11193.6|11192.7|11196.8|11196.2|11197.3|11196.5|11192.9|11192.2|459
1583429700000|2020-03-05 17:35:00|11196.9|11196|11202.2|11201.3|11202.2|11201.3|11196|11195.4|667
1583430000000|2020-03-05 17:40:00|11201.7|11201.1|11206.4|11205.5|11207.7|11207.1|11201.3|11200.6|802
1583430300000|2020-03-05 17:45:00|11206.7|11206.1|11209.3|11208.4|11210.1|11209.5|11206|11205.3|911
1583430600000|2020-03-05 17:50:00|11209.5|11208.6|11213.6|11212.7|11217.1|11216.2|11207.1|11206.4|804
1583430900000|2020-03-05 17:55:00|11213.7|11212.8|11214.5|11213.6|11216|11215.2|11210.7|11210|813
1583431200000|2020-03-05 18:00:00|11214.7|11213.9|11210.4|11209.5|11217.4|11216.5|11207.4|11206.5|762
1583431500000|2020-03-05 18:05:00|11210.3|11209.4|11214.7|11213.8|11215.6|11214.7|11209.7|11208.8|558
1583431800000|2020-03-05 18:10:00|11215.2|11214.3|11214.1|11213.2|11216.9|11216|11213.8|11212.9|595
1583432100000|2020-03-05 18:15:00|11213.9|11213|11212.6|11211.7|11216.2|11215.3|11212|11211.1|586
1583432400000|2020-03-05 18:20:00|11212.7|11211.8|11216.2|11215.3|11216.5|11215.6|11212.7|11211.8|456
1583432700000|2020-03-05 18:25:00|11216.1|11215.2|11215.2|11214.3|11218.4|11217.7|11215|11214.2|517
1583433000000|2020-03-05 18:30:00|11215.3|11214.4|11209.5|11208.6|11216.3|11215.5|11209.2|11208.3|608
1583433300000|2020-03-05 18:35:00|11209.6|11208.7|11208.6|11207.7|11210.7|11209.8|11206.3|11205.4|558
1583433600000|2020-03-05 18:40:00|11208.8|11207.9|11208.2|11207.3|11210.3|11209.6|11207.5|11206.6|456
1583433900000|2020-03-05 18:45:00|11208.1|11207.2|11202.4|11201.5|11208.8|11207.9|11202.3|11201.4|519
1583434200000|2020-03-05 18:50:00|11202.5|11201.6|11203.4|11202.5|11205.3|11204.4|11200.5|11199.6|548
1583434500000|2020-03-05 18:55:00|11203.5|11202.6|11200.1|11199.2|11203.5|11202.6|11198.1|11197.2|526
1583434800000|2020-03-05 19:00:00|11200.2|11199.3|11203.8|11202.9|11204.4|11203.5|11199.9|11199|592
1583435100000|2020-03-05 19:05:00|11203.9|11203|11202.3|11201.4|11204.3|11203.5|11200.7|11199.8|541
1583435400000|2020-03-05 19:10:00|11202.2|11201.3|11198|11197.1|11202.9|11202|11197.8|11196.9|491
1583435700000|2020-03-05 19:15:00|11198.1|11197.2|11201|11200.1|11201.2|11200.3|11197.9|11197|337
1583436000000|2020-03-05 19:20:00|11201.1|11200.2|11202.5|11201.6|11202.9|11202|11200.6|11199.7|422
1583436300000|2020-03-05 19:25:00|11202.4|11201.5|11201|11200.1|11204.6|11203.7|11200.7|11199.8|438
1583436600000|2020-03-05 19:30:00|11201.1|11200.2|11196.5|11195.9|11201.1|11200.2|11195.2|11194.4|559
1583436900000|2020-03-05 19:35:00|11196.6|11196|11196.5|11195.6|11196.6|11196|11192.4|11191.5|561
1583437200000|2020-03-05 19:40:00|11196.4|11195.5|11199|11198.1|11199.3|11198.6|11196.2|11195.3|418
1583437500000|2020-03-05 19:45:00|11198.9|11198.3|11197.2|11196.3|11201.5|11200.6|11197|11196.3|376
1583437800000|2020-03-05 19:50:00|11197.3|11196.4|11201|11200.1|11201.2|11200.3|11196.7|11195.8|429
1583438100000|2020-03-05 19:55:00|11200.9|11200|11201|11200.1|11204|11203.2|11200.3|11199.4|446
1583438400000|2020-03-05 20:00:00|11200.9|11200|11195.9|11195|11201|11200.1|11195|11194.1|557
1583438700000|2020-03-05 20:05:00|11196|11195.1|11198.6|11197.7|11198.6|11197.8|11194.3|11193.4|504
1583439000000|2020-03-05 20:10:00|11198.9|11198|11203.6|11202.7|11204.7|11203.8|11197.8|11197|626
1583439300000|2020-03-05 20:15:00|11203.5|11202.6|11213.8|11212.9|11213.9|11213|11202.5|11201.6|598
1583439600000|2020-03-05 20:20:00|11213.9|11213|11212.2|11211.3|11214|11213.2|11206.5|11205.6|668
1583439900000|2020-03-05 20:25:00|11212.1|11211.2|11220|11219.1|11220.1|11219.2|11212.1|11211.2|653
1583440200000|2020-03-05 20:30:00|11219.9|11219|11223.9|11223.3|11225|11224|11219|11218.2|674
1583440500000|2020-03-05 20:35:00|11224.1|11223.2|11225.5|11224.6|11230.4|11229.6|11223.6|11222.8|752
1583440800000|2020-03-05 20:40:00|11225.6|11224.7|11226.5|11225.6|11229.1|11228.2|11224.9|11224|625
1583441100000|2020-03-05 20:45:00|11226.4|11225.5|11227.1|11226.2|11228.2|11227.3|11224.9|11224.1|691
1583441400000|2020-03-05 20:50:00|11227|11226.1|11225.8|11224.9|11227.4|11226.5|11223.7|11223|628
1583441700000|2020-03-05 20:55:00|11226.1|11225.2|11228.5|11227.9|11229.5|11228.7|11225.9|11225.1|616
1583442000000|2020-03-05 21:00:00|11228.6|11228|11226.3|11225.4|11230.6|11229.7|11225.2|11224.5|522
1583442300000|2020-03-05 21:05:00|11226.2|11225.3|11230.7|11229.8|11230.9|11230|11225.9|11225|328
1583442600000|2020-03-05 21:10:00|11230.6|11229.7|11235.5|11234.6|11236|11235.2|11230.4|11229.6|350
1583442900000|2020-03-05 21:15:00|11235.6|11234.7|11235.6|11234.7|11236.4|11235.6|11230.3|11229.4|349
1583443200000|2020-03-05 21:20:00|11235.2|11234.3|11235.6|11234.7|11236.4|11235.5|11234.2|11233.3|242
1583443500000|2020-03-05 21:25:00|11235.8|11234.9|11237.3|11236.4|11237.4|11236.6|11233.8|11232.9|383
1583443800000|2020-03-05 21:30:00|11237.2|11236.3|11235.3|11234.4|11238.4|11237.5|11235|11234.1|295
1583444100000|2020-03-05 21:35:00|11235.4|11234.5|11238.4|11237.5|11238.5|11237.8|11234.6|11233.7|270
1583444400000|2020-03-05 21:40:00|11238.6|11237.7|11243.4|11242.5|11245.5|11244.6|11238.1|11237.2|394
1583444700000|2020-03-05 21:45:00|11243.3|11242.4|11238.7|11237.8|11244.8|11243.9|11238.6|11237.7|349
1583445000000|2020-03-05 21:50:00|11238.8|11237.9|11242.9|11242|11244.2|11243.1|11236.4|11235.5|465
1583445300000|2020-03-05 21:55:00|11242.8|11241.9|11238.1|11235|11244|11243.1|11236.3|11235|529
1583445600000|2020-03-05 22:00:00|11237.9|11235.2|11239.6|11237.5|11242.4|11239.4|11237.5|11234.2|57
1583445900000|2020-03-05 22:05:00|11239.8|11237.3|11237.9|11233.7|11240.3|11237.3|11235.2|11230.9|340
1583446200000|2020-03-05 22:10:00|11237.7|11233.8|11236.9|11233.8|11238|11235.1|11236.3|11232.3|192
1583446500000|2020-03-05 22:15:00|11237|11234.1|11237.6|11235.4|11238|11235.8|11236.8|11233.5|263
1583446800000|2020-03-05 22:20:00|11237.5|11235.3|11236.6|11233.8|11237.8|11236|11236.1|11233.3|262
1583447100000|2020-03-05 22:25:00|11236.7|11233.7|11233.3|11228.3|11236.9|11234.6|11232.2|11227.2|371
1583447400000|2020-03-05 22:30:00|11233.2|11228.2|11234.6|11230.4|11235.7|11230.9|11231.8|11227.4|535
1583447700000|2020-03-05 22:35:00|11234.7|11230.5|11230.5|11227.1|11235|11231.1|11230.5|11226.5|516
1583448000000|2020-03-05 22:40:00|11230.8|11227|11233.8|11228.8|11235.1|11230.1|11229.4|11226.5|571
1583448300000|2020-03-05 22:45:00|11234.3|11229.3|11235|11230|11236.7|11231.7|11234.2|11229.2|534
1583448600000|2020-03-05 22:50:00|11235.1|11230.1|11233.4|11229.9|11237.4|11232.4|11232.2|11228.2|722
1583448900000|2020-03-05 22:55:00|11233.1|11230.2|11233.8|11229.2|11235.4|11230.7|11230.5|11228.1|668
1583449200000|2020-03-05 23:00:00|11233.7|11229.4|11232.9|11230.1|11240.8|11235.8|11231.7|11228.5|1191
1583449500000|2020-03-05 23:05:00|11232.8|11230.2|11229.1|11227.6|11232.9|11230.8|11228.8|11226.8|1014
1583449800000|2020-03-05 23:10:00|11229.2|11227.7|11228.6|11227.5|11229.8|11228.5|11228.3|11227.2|321
1583450100000|2020-03-05 23:15:00|11228.5|11227.6|11228.5|11227.6|11229.2|11228.3|11226.4|11225.5|383
1583450400000|2020-03-05 23:20:00|11228.4|11227.5|11228.4|11227.5|11229.1|11228.2|11228.2|11227.2|286
1583450700000|2020-03-05 23:25:00|11228.3|11227.4|11227.6|11226.7|11229|11228.1|11227.6|11226.6|197
1583451000000|2020-03-05 23:30:00|11227.8|11226.9|11226.8|11225.9|11227.9|11227|11226.8|11225.9|146
1583451300000|2020-03-05 23:35:00|11226.9|11226|11227.3|11226.4|11227.5|11226.6|11225.4|11224.5|209
1583451600000|2020-03-05 23:40:00|11227.4|11226.5|11227.6|11226.7|11227.8|11226.9|11226.3|11225.4|156
1583451900000|2020-03-05 23:45:00|11227.5|11226.6|11228.5|11227.6|11230.3|11229.4|11227.3|11226.4|186
1583452200000|2020-03-05 23:50:00|11228.6|11227.7|11223.5|11222.6|11228.6|11227.7|11223.5|11222.6|267
1583452500000|2020-03-05 23:55:00|11223.4|11222.5|11223|11222.1|11225|11224.1|11222.8|11221.9|282
1583366400000|2020-03-05 00:00:00|11138.9|11138|11137.9|11137|11139.8|11139|11137.4|11136.6|332
1583366700000|2020-03-05 00:05:00|11138|11137.1|11134.6|11133.7|11138|11137.1|11133.4|11132.5|375
1583367000000|2020-03-05 00:10:00|11134.3|11133.4|11134|11133.1|11135.1|11134.3|11133.3|11132.4|256
1583367300000|2020-03-05 00:15:00|11133.8|11132.9|11136.3|11135.4|11136.8|11136.1|11133.5|11132.6|280
1583367600000|2020-03-05 00:20:00|11136.4|11135.5|11137.7|11137.1|11138.4|11137.5|11135.8|11135|282
1583367900000|2020-03-05 00:25:00|11137.6|11137|11137.6|11137|11138.1|11137.2|11137.1|11136.3|208
1583368200000|2020-03-05 00:30:00|11137.8|11136.9|11137.4|11136.5|11139.1|11138.2|11136.5|11135.7|247
1583368500000|2020-03-05 00:35:00|11137.3|11136.4|11142.1|11141.2|11143.2|11142.3|11137|11136.2|348
1583368800000|2020-03-05 00:40:00|11141.9|11141|11141|11140.1|11142.4|11141.5|11140.5|11139.6|334
1583369100000|2020-03-05 00:45:00|11140.6|11140|11142.1|11141.2|11142.8|11142.1|11140.5|11139.8|222
1583369400000|2020-03-05 00:50:00|11141.9|11141.3|11136.9|11136|11143.2|11142.4|11135.4|11134.5|388
1583369700000|2020-03-05 00:55:00|11136.2|11135.3|11138|11137.1|11138.3|11137.5|11136.2|11135.3|289
1583370000000|2020-03-05 01:00:00|11138.1|11137.2|11135.4|11134.5|11138.5|11137.7|11135|11134.1|375
1583370300000|2020-03-05 01:05:00|11135.5|11134.6|11135.5|11134.6|11136.4|11135.6|11134.2|11133.3|347
1583370600000|2020-03-05 01:10:00|11135.6|11134.7|11135.2|11134.3|11136|11135.2|11134.5|11133.7|275
1583370900000|2020-03-05 01:15:00|11135.3|11134.4|11136.1|11135.2|11136.8|11136.1|11134.7|11133.9|289
1583371200000|2020-03-05 01:20:00|11136|11135.1|11136.5|11135.6|11136.9|11136|11135.3|11134.6|214
1583371500000|2020-03-05 01:25:00|11136.3|11135.7|11136.4|11135.5|11137|11136.1|11134.9|11134|175
1583371800000|2020-03-05 01:30:00|11136.2|11135.3|11136.4|11135.5|11136.9|11136.1|11135.8|11135|223
1583372100000|2020-03-05 01:35:00|11136.5|11135.6|11136.6|11136|11136.9|11136.1|11136.1|11135.3|161
1583372400000|2020-03-05 01:40:00|11136.7|11136.1|11137.9|11137|11138|11137.1|11136.6|11135.9|117
1583372700000|2020-03-05 01:45:00|11137.8|11136.9|11138.7|11137.8|11138.8|11137.9|11137.4|11136.5|242
1583373000000|2020-03-05 01:50:00|11138.8|11137.9|11138.5|11137.6|11139|11138.2|11138.4|11137.5|165
1583373300000|2020-03-05 01:55:00|11138.3|11137.7|11137.2|11136.6|11138.6|11137.8|11137.2|11136.4|140
1583373600000|2020-03-05 02:00:00|11137.3|11136.7|11138.8|11137.9|11139.2|11138.3|11137.2|11136.5|144
1583373900000|2020-03-05 02:05:00|11138.6|11138|11140.5|11139.6|11140.6|11139.8|11138.6|11137.8|226
1583374200000|2020-03-05 02:10:00|11140.6|11139.7|11140|11139.4|11140.7|11140|11139.5|11138.8|197
1583374500000|2020-03-05 02:15:00|11140.2|11139.3|11140.6|11139.7|11141.8|11141.1|11140|11139.2|267
1583374800000|2020-03-05 02:20:00|11140.2|11139.3|11141.4|11140.8|11141.6|11140.9|11139.6|11138.7|171
1583375100000|2020-03-05 02:25:00|11141.3|11140.7|11141.4|11140.8|11142.1|11141.3|11141.3|11140.5|188
1583375400000|2020-03-05 02:30:00|11141.3|11140.7|11142.1|11141.2|11142.2|11141.5|11140.5|11139.7|151
1583375700000|2020-03-05 02:35:00|11142|11141.1|11142.6|11141.7|11143.3|11142.4|11142|11141.1|166
1583376000000|2020-03-05 02:40:00|11142.5|11141.6|11143.4|11142.8|11143.6|11142.9|11142.1|11141.4|145
1583376300000|2020-03-05 02:45:00|11143.3|11142.7|11142.7|11141.8|11143.6|11142.8|11142.5|11141.7|221
1583376600000|2020-03-05 02:50:00|11142.5|11141.9|11142.5|11141.6|11143.2|11142.3|11141.9|11141.1|144
1583376900000|2020-03-05 02:55:00|11142.4|11141.5|11142.4|11141.5|11143.5|11142.6|11142.2|11141.4|207
1583377200000|2020-03-05 03:00:00|11142.2|11141.6|11142.7|11141.8|11144.1|11143.4|11142.1|11141.3|225
1583377500000|2020-03-05 03:05:00|11142.8|11141.9|11142.3|11141.4|11142.8|11142.1|11141.9|11141.2|119
1583377800000|2020-03-05 03:10:00|11142.1|11141.5|11141.3|11140.7|11142.4|11141.6|11141.3|11140.7|164
1583378100000|2020-03-05 03:15:00|11141.4|11140.8|11140.8|11140.2|11141.4|11140.8|11140.7|11140|65
1583378400000|2020-03-05 03:20:00|11140.6|11140|11140.3|11139.7|11141|11140.3|11140.2|11139.5|85
1583378700000|2020-03-05 03:25:00|11140.5|11139.6|11139.9|11139|11140.5|11139.8|11139.5|11138.8|145
1583379000000|2020-03-05 03:30:00|11139.8|11138.9|11138.6|11138|11139.9|11139|11137.6|11137|175
1583379300000|2020-03-05 03:35:00|11138.8|11137.9|11139|11138.4|11139.8|11139.1|11137.9|11137.1|229
1583379600000|2020-03-05 03:40:00|11139.2|11138.6|11138.9|11138|11140.3|11139.5|11138.3|11137.6|192
1583379900000|2020-03-05 03:45:00|11138.7|11138.1|11138.1|11137.5|11139.6|11138.7|11137.9|11137.2|280
1583380200000|2020-03-05 03:50:00|11138.2|11137.6|11138.4|11137.5|11139.3|11138.7|11137.8|11137.1|187
1583380500000|2020-03-05 03:55:00|11138.3|11137.7|11138.8|11137.9|11138.9|11138.2|11138.1|11137.4|81
1583380800000|2020-03-05 04:00:00|11138.6|11138|11137.7|11137.1|11138.9|11138.2|11137.4|11136.8|114
1583381100000|2020-03-05 04:05:00|11137.8|11137.2|11137.6|11137|11138.5|11137.7|11136.7|11136|161
1583381400000|2020-03-05 04:10:00|11137.7|11137.1|11137.2|11136.3|11137.7|11137.1|11136.3|11135.4|96
1583381700000|2020-03-05 04:15:00|11137|11136.4|11137.9|11137|11138.5|11137.6|11137|11136.3|100
1583382000000|2020-03-05 04:20:00|11138|11137.1|11137.9|11137.3|11138.6|11137.9|11137.5|11136.9|201
1583382300000|2020-03-05 04:25:00|11138|11137.4|11138.1|11137.2|11138.5|11137.7|11137.7|11137|89
1583382600000|2020-03-05 04:30:00|11138.2|11137.5|11138.1|11137.2|11138.4|11137.6|11137.4|11136.7|122
1583382900000|2020-03-05 04:35:00|11138.2|11137.3|11139.3|11138.7|11139.6|11138.9|11137.9|11137.2|124
1583383200000|2020-03-05 04:40:00|11139.4|11138.5|11139|11138.1|11139.6|11138.9|11138.2|11137.4|145
1583383500000|2020-03-05 04:45:00|11138.7|11138.2|11138.6|11137.7|11139.1|11138.4|11138|11137.2|103
1583383800000|2020-03-05 04:50:00|11138.5|11137.6|11137.4|11136.8|11138.5|11137.9|11137.1|11136.4|119
1583384100000|2020-03-05 04:55:00|11137.5|11136.9|11138.8|11138.2|11139.1|11138.3|11137.4|11136.7|141
1583384400000|2020-03-05 05:00:00|11138.7|11138.1|11140.6|11139.7|11140.8|11139.9|11138.6|11137.9|205
1583384700000|2020-03-05 05:05:00|11140.5|11139.9|11140.3|11139.7|11140.6|11139.9|11139.9|11139.1|123
1583385000000|2020-03-05 05:10:00|11140.5|11139.6|11140|11139.4|11140.6|11139.8|11139.7|11139|181
1583385300000|2020-03-05 05:15:00|11140.1|11139.5|11139|11138.4|11140.5|11139.7|11138.9|11138.2|166
1583385600000|2020-03-05 05:20:00|11138.9|11138.3|11137.5|11136.6|11139|11138.4|11137.3|11136.5|97
1583385900000|2020-03-05 05:25:00|11137.4|11136.5|11136.3|11135.4|11137.5|11136.8|11136.2|11135.4|134
1583386200000|2020-03-05 05:30:00|11136.4|11135.5|11135.5|11134.6|11137|11136.1|11135.1|11134.5|148
1583386500000|2020-03-05 05:35:00|11135.3|11134.7|11135.9|11135|11136.1|11135.3|11135.2|11134.5|138
1583386800000|2020-03-05 05:40:00|11135.7|11135.1|11135.5|11134.6|11136|11135.2|11135.2|11134.4|182
1583387100000|2020-03-05 05:45:00|11135.2|11134.7|11135.3|11134.7|11136.6|11136|11135.2|11134.5|189
1583387400000|2020-03-05 05:50:00|11135.4|11134.5|11135|11134.4|11136.2|11135.4|11134.9|11134.1|163
1583387700000|2020-03-05 05:55:00|11134.9|11134.3|11134.9|11134.3|11135.1|11134.5|11134.3|11133.6|152
1583388000000|2020-03-05 06:00:00|11135|11134.4|11135.8|11134.9|11136.3|11135.6|11134.8|11134.1|222
1583388300000|2020-03-05 06:05:00|11135.9|11135|11137|11136.4|11137.1|11136.5|11134.8|11133.9|183
1583388600000|2020-03-05 06:10:00|11136.9|11136.3|11137.4|11136.8|11138.9|11138.1|11136.9|11136.2|267
1583388900000|2020-03-05 06:15:00|11137.5|11136.9|11137.9|11137|11138.4|11137.8|11137.2|11136.4|189
1583389200000|2020-03-05 06:20:00|11137.8|11136.9|11139.4|11138.5|11139.5|11138.8|11136.9|11136|281
1583389500000|2020-03-05 06:25:00|11139.3|11138.4|11138.6|11138|11139.3|11138.6|11138.2|11137.6|258
1583389800000|2020-03-05 06:30:00|11138.7|11138.1|11137.9|11137|11138.9|11138.1|11137.2|11136.6|231
1583390100000|2020-03-05 06:35:00|11137.8|11136.9|11138.1|11137.5|11138.4|11137.6|11137.1|11136.3|158
1583390400000|2020-03-05 06:40:00|11138.2|11137.6|11136.3|11135.7|11139.1|11138.5|11136.1|11135.4|161
1583390700000|2020-03-05 06:45:00|11136.2|11135.6|11134.1|11133.5|11136.3|11135.7|11133.6|11133|295
1583391000000|2020-03-05 06:50:00|11134.3|11133.4|11132.9|11132|11135.1|11134.5|11131.7|11131|282
1583391300000|2020-03-05 06:55:00|11132.8|11131.9|11133.3|11132.4|11134.5|11133.9|11132.6|11131.9|208
1583391600000|2020-03-05 07:00:00|11133.6|11133|11136.1|11135.2|11136.6|11135.9|11133.3|11132.6|423
1583391900000|2020-03-05 07:05:00|11135.9|11135.3|11135.9|11135|11137.8|11137|11134.4|11133.8|448
1583392200000|2020-03-05 07:10:00|11136.4|11135.5|11138.8|11137.9|11140|11139.1|11136|11135.4|543
1583392500000|2020-03-05 07:15:00|11138.5|11138|11137.8|11136.9|11140|11139.1|11137.7|11136.9|430
1583392800000|2020-03-05 07:20:00|11137.9|11137|11135.2|11134.3|11138.6|11137.8|11133.1|11132.5|432
1583393100000|2020-03-05 07:25:00|11135.3|11134.4|11138.5|11137.9|11138.9|11138|11133.8|11133|421
1583393400000|2020-03-05 07:30:00|11138.4|11137.8|11138.3|11137.7|11139|11138.3|11137.2|11136.4|353
1583393700000|2020-03-05 07:35:00|11138.4|11137.5|11138.3|11137.4|11139.5|11138.9|11137.4|11136.7|378
1583394000000|2020-03-05 07:40:00|11138|11137.3|11138.8|11138.2|11139.1|11138.5|11136.3|11135.5|305
1583394300000|2020-03-05 07:45:00|11138.7|11138.1|11132.7|11132.1|11138.8|11138.2|11132.5|11131.7|439
1583394600000|2020-03-05 07:50:00|11132.8|11132.2|11127|11126.4|11133.1|11132.5|11126.6|11125.9|557
1583394900000|2020-03-05 07:55:00|11126.9|11126.3|11123.5|11122.9|11126.9|11126.3|11119.9|11119.2|677
1583395200000|2020-03-05 08:00:00|11123.4|11122.8|11129.3|11128.7|11129.7|11129|11122.3|11121.4|914
1583395500000|2020-03-05 08:05:00|11129.1|11128.5|11129.5|11128.9|11132.6|11131.9|11127.7|11127|709
1583395800000|2020-03-05 08:10:00|11129.6|11129|11132.8|11131.9|11133.3|11132.6|11129.3|11128.5|618
1583396100000|2020-03-05 08:15:00|11132.6|11132|11130.3|11129.4|11135.3|11134.6|11129.8|11129.2|539
1583396400000|2020-03-05 08:20:00|11130.2|11129.3|11130.6|11130|11133.4|11132.7|11127.9|11127.3|640
1583396700000|2020-03-05 08:25:00|11130.5|11129.9|11124.3|11123.7|11131.1|11130.5|11122.2|11121.6|669
1583397000000|2020-03-05 08:30:00|11124.4|11123.8|11131.5|11130.9|11132.5|11131.8|11124.4|11123.7|625
1583397300000|2020-03-05 08:35:00|11131.6|11131|11130.1|11129.5|11132.7|11132|11128|11127.4|619
1583397600000|2020-03-05 08:40:00|11130.4|11129.8|11134.4|11133.8|11134.9|11134.2|11129|11128.2|558
1583397900000|2020-03-05 08:45:00|11134.6|11133.7|11135.1|11134.2|11136.9|11136.2|11133.1|11132.4|509
1583398200000|2020-03-05 08:50:00|11134.5|11133.9|11138|11137.4|11139.2|11138.6|11134.5|11133.6|734
1583398500000|2020-03-05 08:55:00|11137.9|11137.1|11137.4|11136.8|11140.4|11139.8|11136.8|11136|728
1583398800000|2020-03-05 09:00:00|11137.5|11136.9|11138.4|11137.8|11139.5|11138.6|11132.4|11131.8|587
1583399100000|2020-03-05 09:05:00|11138.5|11137.9|11138.6|11138|11139.3|11138.6|11135.4|11134.8|830
1583399400000|2020-03-05 09:10:00|11138.9|11138.3|11139.1|11138.2|11139.4|11138.8|11137.1|11136.5|536
1583399700000|2020-03-05 09:15:00|11139|11138.1|11143.2|11142.6|11143.5|11142.9|11137.2|11136.5|605
1583400000000|2020-03-05 09:20:00|11143.1|11142.5|11148.8|11148.2|11148.9|11148.3|11143.1|11142.5|535
1583400300000|2020-03-05 09:25:00|11149|11148.1|11157.8|11156.9|11160.1|11159.2|11148.5|11147.6|732
1583400600000|2020-03-05 09:30:00|11157.9|11157|11158.8|11157.9|11159.1|11158.4|11156.9|11156.2|617
1583400900000|2020-03-05 09:35:00|11158.9|11158|11158.9|11158.3|11159.5|11158.7|11154.9|11154.2|750
1583401200000|2020-03-05 09:40:00|11159.1|11158.2|11167.2|11166.3|11168|11167.1|11159.1|11158.2|848
1583401500000|2020-03-05 09:45:00|11167.5|11166.6|11167|11166.1|11172.2|11171.5|11164.6|11163.8|667
1583401800000|2020-03-05 09:50:00|11166.9|11166.3|11169|11168.1|11170.2|11169.6|11165.5|11164.8|552
1583402100000|2020-03-05 09:55:00|11168.9|11168|11173.8|11173.2|11174.5|11173.9|11168|11167.4|725
1583402400000|2020-03-05 10:00:00|11173.9|11172.9|11169|11168.1|11177.8|11176.9|11168.1|11167.4|656
1583402700000|2020-03-05 10:05:00|11169.1|11168.2|11171.9|11171|11172.4|11171.8|11167.9|11167|609
1583403000000|2020-03-05 10:10:00|11171.5|11170.9|11175.3|11174.7|11175.5|11174.7|11170.3|11169.5|553
1583403300000|2020-03-05 10:15:00|11175.2|11174.6|11170|11169.1|11175.2|11174.6|11169.1|11168.4|631
1583403600000|2020-03-05 10:20:00|11170.1|11169.2|11173.8|11173.2|11174.4|11173.6|11169.8|11169.1|490
1583403900000|2020-03-05 10:25:00|11173.9|11173|11172|11171.4|11175.3|11174.7|11171|11170.4|557
1583404200000|2020-03-05 10:30:00|11171.9|11171.3|11177.4|11176.8|11177.9|11177.2|11170|11169.1|615
1583404500000|2020-03-05 10:35:00|11177.3|11176.7|11167.9|11167.3|11177.8|11177.2|11167.9|11167.2|621
1583404800000|2020-03-05 10:40:00|11168.1|11167.2|11167.3|11166.7|11169.6|11168.8|11166.2|11165.3|478
1583405100000|2020-03-05 10:45:00|11167.4|11166.8|11166.2|11165.3|11168|11167.4|11164.4|11163.7|528
1583405400000|2020-03-05 10:50:00|11165.9|11165.1|11166.3|11165.7|11167.7|11167|11163.1|11162.5|588
1583405700000|2020-03-05 10:55:00|11166.2|11165.6|11170.4|11169.8|11172.2|11171.6|11166.1|11165.3|669
1583406000000|2020-03-05 11:00:00|11170.1|11169.5|11163.5|11162.6|11170.6|11169.7|11163.2|11162.5|640
1583406300000|2020-03-05 11:05:00|11163.7|11163.1|11157.3|11156.4|11164.4|11163.8|11157|11156.3|836
1583406600000|2020-03-05 11:10:00|11157.4|11156.5|11160.7|11160.1|11161.4|11160.7|11156.9|11156.2|708
1583406900000|2020-03-05 11:15:00|11160.5|11159.6|11164.4|11163.8|11164.4|11163.8|11159.7|11158.9|506
1583407200000|2020-03-05 11:20:00|11164.3|11163.7|11167.9|11167.3|11169.4|11168.8|11162.2|11161.6|418
1583407500000|2020-03-05 11:25:00|11167.8|11167.2|11169.1|11168.5|11170.3|11169.7|11166.7|11166|456
1583407800000|2020-03-05 11:30:00|11169.3|11168.4|11175.9|11175.3|11176.5|11175.8|11167.3|11166.6|477
1583408100000|2020-03-05 11:35:00|11176|11175.1|11177.8|11177.2|11180.2|11179.4|11172.9|11172.2|719
1583408400000|2020-03-05 11:40:00|11178.3|11177.7|11179.3|11178.4|11183|11182.4|11176.4|11175.8|572
1583408700000|2020-03-05 11:45:00|11178.9|11178|11180.2|11179.6|11181|11180.4|11178|11177.4|544
1583409000000|2020-03-05 11:50:00|11180.1|11179.5|11182.1|11181.2|11183.1|11182.5|11179.2|11178.6|602
1583409300000|2020-03-05 11:55:00|11182|11181.1|11183.5|11182.9|11184.1|11183.5|11181.2|11180.4|576
1583409600000|2020-03-05 12:00:00|11183.6|11183|11183.9|11183|11185.6|11184.9|11179.8|11179.2|588
1583409900000|2020-03-05 12:05:00|11183.8|11183.2|11189.2|11188.6|11189.9|11189.3|11182.1|11181.3|673
1583410200000|2020-03-05 12:10:00|11189.4|11188.5|11194.7|11194.1|11194.7|11194.1|11188|11187.2|596
1583410500000|2020-03-05 12:15:00|11194.8|11193.9|11198.8|11198.2|11199.1|11198.5|11193.4|11192.7|625
1583410800000|2020-03-05 12:20:00|11199|11198.1|11196.3|11195.7|11200.2|11199.5|11194.3|11193.5|774
1583411100000|2020-03-05 12:25:00|11196.2|11195.6|11187.1|11186.5|11196.5|11195.7|11186.6|11185.8|845
1583411400000|2020-03-05 12:30:00|11187|11186.4|11191.9|11191|11192.9|11192.2|11186.4|11185.8|707
1583411700000|2020-03-05 12:35:00|11191.8|11191.2|11194.9|11194.3|11195.3|11194.5|11190.9|11190.3|588
1583412000000|2020-03-05 12:40:00|11195.1|11194.2|11198.4|11197.8|11200.6|11199.8|11194.9|11194.1|661
1583412300000|2020-03-05 12:45:00|11198.6|11198|11194.2|11193.6|11198.9|11198.2|11191.5|11190.9|604
1583412600000|2020-03-05 12:50:00|11194.1|11193.5|11189.2|11188.6|11194.1|11193.5|11188.6|11188|649
1583412900000|2020-03-05 12:55:00|11189.3|11188.7|11188.9|11188.3|11195.1|11194.5|11187.4|11186.8|749
1583413200000|2020-03-05 13:00:00|11189|11188.4|11191.8|11191.2|11193.8|11193.1|11185.9|11185.3|1081
1583413500000|2020-03-05 13:05:00|11191.7|11191.1|11192.8|11191.9|11195.5|11194.9|11191.7|11191.1|543
1583413800000|2020-03-05 13:10:00|11192.9|11192|11187.1|11186.5|11192.9|11192.1|11187.1|11186.2|704
1583414100000|2020-03-05 13:15:00|11187.3|11186.7|11191.2|11190.6|11192.7|11191.8|11187.3|11186.7|713
1583414400000|2020-03-05 13:20:00|11191.4|11190.8|11193.9|11193.3|11197.5|11196.6|11190|11189.3|1036
1583414700000|2020-03-05 13:25:00|11193.8|11193.2|11195.7|11194.5|11196.8|11195.9|11188.6|11187.9|767
1583415000000|2020-03-05 13:30:00|11195.6|11194.7|11194.8|11194.2|11199.2|11198.3|11191.8|11191|904
1583415300000|2020-03-05 13:35:00|11194.7|11194.1|11188.3|11187.7|11196.8|11195.9|11186.1|11185.3|945
1583415600000|2020-03-05 13:40:00|11188.5|11187.9|11181.5|11180.6|11188.5|11187.9|11179.8|11178.9|956
1583415900000|2020-03-05 13:45:00|11181.6|11180.7|11188.4|11187.5|11189.1|11188.2|11179.8|11179.1|978
1583416200000|2020-03-05 13:50:00|11188.5|11187.6|11182.8|11181.9|11190.4|11189.6|11181.7|11180.9|805
1583416500000|2020-03-05 13:55:00|11182.7|11182.1|11187.2|11186.6|11188|11187.3|11181.5|11180.8|694
1583416800000|2020-03-05 14:00:00|11187.1|11186.5|11182.9|11182|11188.2|11187.6|11181.2|11180.3|737
1583417100000|2020-03-05 14:05:00|11183|11182.1|11190.1|11189.5|11191.2|11190.3|11182.8|11181.9|801
1583417400000|2020-03-05 14:10:00|11190.2|11189.6|11186.3|11185.7|11190.2|11189.6|11183|11182.4|724
1583417700000|2020-03-05 14:15:00|11186.4|11185.8|11190.5|11189.9|11191.8|11191.2|11183.5|11182.9|534
1583418000000|2020-03-05 14:20:00|11190.7|11189.8|11189.9|11189.3|11191.6|11190.8|11186.9|11186.2|465
1583418300000|2020-03-05 14:25:00|11190.8|11189.9|11198.9|11198.3|11201.8|11201|11190.1|11189.4|616
1583418600000|2020-03-05 14:30:00|11199.1|11198.5|11191.2|11190.3|11199.5|11198.7|11190.6|11189.8|704
1583418900000|2020-03-05 14:35:00|11191.1|11190.5|11187.9|11187.3|11191.5|11190.8|11186.4|11185.6|697
1583419200000|2020-03-05 14:40:00|11187.8|11187.2|11185.3|11184.7|11189|11188.3|11184.2|11183.5|597
1583419500000|2020-03-05 14:45:00|11185.4|11184.8|11188.3|11187.7|11188.3|11187.7|11178.2|11177.6|623
1583419800000|2020-03-05 14:50:00|11188.2|11187.6|11187.8|11187.2|11191.1|11190.2|11185.7|11184.9|604
1583420100000|2020-03-05 14:55:00|11187.5|11186.9|11191.2|11190.3|11192.9|11192.2|11185.8|11185.1|478
1583420400000|2020-03-05 15:00:00|11191.1|11190.2|11194.9|11194.3|11197.6|11197|11188|11187.1|627
1583420700000|2020-03-05 15:05:00|11195|11194.4|11186.6|11186|11195.2|11194.6|11183.4|11182.7|617
1583421000000|2020-03-05 15:10:00|11186.7|11186.1|11176.6|11175.7|11187.9|11187|11175.5|11174.6|698
1583421300000|2020-03-05 15:15:00|11176.7|11176.1|11179.9|11179|11184.1|11183.2|11175.6|11174.9|644
1583421600000|2020-03-05 15:20:00|11180.1|11179.2|11173.4|11172.8|11182.1|11181.2|11172.4|11171.7|742
1583421900000|2020-03-05 15:25:00|11173.3|11172.7|11178.1|11177.5|11178.1|11177.5|11172.7|11172.1|639
1583422200000|2020-03-05 15:30:00|11177.7|11177.2|11173|11172.4|11179.1|11178.2|11167.6|11166.7|751
1583422500000|2020-03-05 15:35:00|11173.1|11172.2|11180.3|11179.7|11181.5|11180.9|11172.4|11171.7|631
1583422800000|2020-03-05 15:40:00|11180.4|11179.8|11176.1|11175.2|11182.8|11182.1|11170.7|11169.8|725
1583423100000|2020-03-05 15:45:00|11176.2|11175.3|11180.1|11179.2|11184.1|11183.4|11174.4|11173.3|762
1583423400000|2020-03-05 15:50:00|11180.2|11179.3|11186.1|11185.5|11187.1|11186.3|11179.7|11178.8|677
1583423700000|2020-03-05 15:55:00|11186.3|11185.7|11188.2|11187.6|11191.7|11191|11183.7|11182.8|664
1583424000000|2020-03-05 16:00:00|11188.3|11187.7|11191.1|11190.5|11192.5|11191.6|11186.8|11186.2|724
1583424300000|2020-03-05 16:05:00|11191.2|11190.6|11187.4|11186.8|11193.8|11192.9|11186.4|11185.7|608
1583424600000|2020-03-05 16:10:00|11187.6|11187|11190.7|11189.8|11192.5|11191.9|11183.8|11182.9|623
1583424900000|2020-03-05 16:15:00|11191|11190.1|11189.5|11188.9|11194.5|11193.9|11189|11188.1|521
1583425200000|2020-03-05 16:20:00|11189.6|11189|11185.9|11185.3|11189.6|11189|11179.6|11178.9|602
1583425500000|2020-03-05 16:25:00|11185.8|11185.2|11187.2|11186.6|11188.1|11187.5|11185.5|11184.9|507
1583425800000|2020-03-05 16:30:00|11187.5|11186.9|11194.1|11193.2|11194.3|11193.4|11187.2|11186.6|560
1583426100000|2020-03-05 16:35:00|11194|11193.1|11195.1|11194.2|11195.6|11194.7|11193.4|11192.8|465
1583426400000|2020-03-05 16:40:00|11195|11194.4|11197.6|11196.7|11205.5|11204.6|11194.5|11193.8|688
1583426700000|2020-03-05 16:45:00|11197.7|11196.8|11200.9|11200.3|11201.7|11200.9|11196.5|11195.6|730
1583427000000|2020-03-05 16:50:00|11201|11200.4|11199.4|11198.5|11201|11200.4|11196.8|11196.1|617
1583427300000|2020-03-05 16:55:00|11199.5|11198.6|11202.1|11201.5|11205.2|11204.3|11199.4|11198.6|713
1583427600000|2020-03-05 17:00:00|11202.2|11201.6|11203.2|11202.6|11206.9|11206.1|11201.6|11201|692
1583427900000|2020-03-05 17:05:00|11203.3|11202.4|11191.2|11190.6|11203.9|11203.1|11188.1|11187.2|860
1583428200000|2020-03-05 17:10:00|11191.4|11190.5|11190.1|11189.2|11192.4|11191.7|11185.5|11184.7|697
1583428500000|2020-03-05 17:15:00|11189.6|11189|11188.5|11187.9|11190|11189.2|11184.8|11184.1|748
1583428800000|2020-03-05 17:20:00|11188.3|11187.4|11193.8|11192.9|11195.3|11194.7|11187.4|11186.7|595
1583429100000|2020-03-05 17:25:00|11193.9|11193|11193.4|11192.5|11196.3|11195.7|11191.8|11191.2|708
1583429400000|2020-03-05 17:30:00|11193.6|11192.7|11196.8|11196.2|11197.3|11196.5|11192.9|11192.2|459
1583429700000|2020-03-05 17:35:00|11196.9|11196|11202.2|11201.3|11202.2|11201.3|11196|11195.4|667
1583430000000|2020-03-05 17:40:00|11201.7|11201.1|11206.4|11205.5|11207.7|11207.1|11201.3|11200.6|802
1583430300000|2020-03-05 17:45:00|11206.7|11206.1|11209.3|11208.4|11210.1|11209.5|11206|11205.3|911
1583430600000|2020-03-05 17:50:00|11209.5|11208.6|11213.6|11212.7|11217.1|11216.2|11207.1|11206.4|804
1583430900000|2020-03-05 17:55:00|11213.7|11212.8|11214.5|11213.6|11216|11215.2|11210.7|11210|813
1583431200000|2020-03-05 18:00:00|11214.7|11213.9|11210.4|11209.5|11217.4|11216.5|11207.4|11206.5|762
1583431500000|2020-03-05 18:05:00|11210.3|11209.4|11214.7|11213.8|11215.6|11214.7|11209.7|11208.8|558
1583431800000|2020-03-05 18:10:00|11215.2|11214.3|11214.1|11213.2|11216.9|11216|11213.8|11212.9|595
1583432100000|2020-03-05 18:15:00|11213.9|11213|11212.6|11211.7|11216.2|11215.3|11212|11211.1|586
1583432400000|2020-03-05 18:20:00|11212.7|11211.8|11216.2|11215.3|11216.5|11215.6|11212.7|11211.8|456
1583432700000|2020-03-05 18:25:00|11216.1|11215.2|11215.2|11214.3|11218.4|11217.7|11215|11214.2|517
1583433000000|2020-03-05 18:30:00|11215.3|11214.4|11209.5|11208.6|11216.3|11215.5|11209.2|11208.3|608
1583433300000|2020-03-05 18:35:00|11209.6|11208.7|11208.6|11207.7|11210.7|11209.8|11206.3|11205.4|558
1583433600000|2020-03-05 18:40:00|11208.8|11207.9|11208.2|11207.3|11210.3|11209.6|11207.5|11206.6|456
1583433900000|2020-03-05 18:45:00|11208.1|11207.2|11202.4|11201.5|11208.8|11207.9|11202.3|11201.4|519
1583434200000|2020-03-05 18:50:00|11202.5|11201.6|11203.4|11202.5|11205.3|11204.4|11200.5|11199.6|548
1583434500000|2020-03-05 18:55:00|11203.5|11202.6|11200.1|11199.2|11203.5|11202.6|11198.1|11197.2|526
1583434800000|2020-03-05 19:00:00|11200.2|11199.3|11203.8|11202.9|11204.4|11203.5|11199.9|11199|592
1583435100000|2020-03-05 19:05:00|11203.9|11203|11202.3|11201.4|11204.3|11203.5|11200.7|11199.8|541
1583435400000|2020-03-05 19:10:00|11202.2|11201.3|11198|11197.1|11202.9|11202|11197.8|11196.9|491
1583435700000|2020-03-05 19:15:00|11198.1|11197.2|11201|11200.1|11201.2|11200.3|11197.9|11197|337
1583436000000|2020-03-05 19:20:00|11201.1|11200.2|11202.5|11201.6|11202.9|11202|11200.6|11199.7|422
1583436300000|2020-03-05 19:25:00|11202.4|11201.5|11201|11200.1|11204.6|11203.7|11200.7|11199.8|438
1583436600000|2020-03-05 19:30:00|11201.1|11200.2|11196.5|11195.9|11201.1|11200.2|11195.2|11194.4|559
1583436900000|2020-03-05 19:35:00|11196.6|11196|11196.5|11195.6|11196.6|11196|11192.4|11191.5|561
1583437200000|2020-03-05 19:40:00|11196.4|11195.5|11199|11198.1|11199.3|11198.6|11196.2|11195.3|418
1583437500000|2020-03-05 19:45:00|11198.9|11198.3|11197.2|11196.3|11201.5|11200.6|11197|11196.3|376
1583437800000|2020-03-05 19:50:00|11197.3|11196.4|11201|11200.1|11201.2|11200.3|11196.7|11195.8|429
1583438100000|2020-03-05 19:55:00|11200.9|11200|11201|11200.1|11204|11203.2|11200.3|11199.4|446
1583438400000|2020-03-05 20:00:00|11200.9|11200|11195.9|11195|11201|11200.1|11195|11194.1|557
1583438700000|2020-03-05 20:05:00|11196|11195.1|11198.6|11197.7|11198.6|11197.8|11194.3|11193.4|504
1583439000000|2020-03-05 20:10:00|11198.9|11198|11203.6|11202.7|11204.7|11203.8|11197.8|11197|626
1583439300000|2020-03-05 20:15:00|11203.5|11202.6|11213.8|11212.9|11213.9|11213|11202.5|11201.6|598
1583439600000|2020-03-05 20:20:00|11213.9|11213|11212.2|11211.3|11214|11213.2|11206.5|11205.6|668
1583439900000|2020-03-05 20:25:00|11212.1|11211.2|11220|11219.1|11220.1|11219.2|11212.1|11211.2|653
1583440200000|2020-03-05 20:30:00|11219.9|11219|11223.9|11223.3|11225|11224|11219|11218.2|674
1583440500000|2020-03-05 20:35:00|11224.1|11223.2|11225.5|11224.6|11230.4|11229.6|11223.6|11222.8|752
1583440800000|2020-03-05 20:40:00|11225.6|11224.7|11226.5|11225.6|11229.1|11228.2|11224.9|11224|625
1583441100000|2020-03-05 20:45:00|11226.4|11225.5|11227.1|11226.2|11228.2|11227.3|11224.9|11224.1|691
1583441400000|2020-03-05 20:50:00|11227|11226.1|11225.8|11224.9|11227.4|11226.5|11223.7|11223|628
1583441700000|2020-03-05 20:55:00|11226.1|11225.2|11228.5|11227.9|11229.5|11228.7|11225.9|11225.1|616
1583442000000|2020-03-05 21:00:00|11228.6|11228|11226.3|11225.4|11230.6|11229.7|11225.2|11224.5|522
1583442300000|2020-03-05 21:05:00|11226.2|11225.3|11230.7|11229.8|11230.9|11230|11225.9|11225|328
1583442600000|2020-03-05 21:10:00|11230.6|11229.7|11235.5|11234.6|11236|11235.2|11230.4|11229.6|350
1583442900000|2020-03-05 21:15:00|11235.6|11234.7|11235.6|11234.7|11236.4|11235.6|11230.3|11229.4|349
1583443200000|2020-03-05 21:20:00|11235.2|11234.3|11235.6|11234.7|11236.4|11235.5|11234.2|11233.3|242
1583443500000|2020-03-05 21:25:00|11235.8|11234.9|11237.3|11236.4|11237.4|11236.6|11233.8|11232.9|383
1583443800000|2020-03-05 21:30:00|11237.2|11236.3|11235.3|11234.4|11238.4|11237.5|11235|11234.1|295
1583444100000|2020-03-05 21:35:00|11235.4|11234.5|11238.4|11237.5|11238.5|11237.8|11234.6|11233.7|270
1583444400000|2020-03-05 21:40:00|11238.6|11237.7|11243.4|11242.5|11245.5|11244.6|11238.1|11237.2|394
1583444700000|2020-03-05 21:45:00|11243.3|11242.4|11238.7|11237.8|11244.8|11243.9|11238.6|11237.7|349
1583445000000|2020-03-05 21:50:00|11238.8|11237.9|11242.9|11242|11244.2|11243.1|11236.4|11235.5|465
1583445300000|2020-03-05 21:55:00|11242.8|11241.9|11238.1|11235|11244|11243.1|11236.3|11235|529
1583445600000|2020-03-05 22:00:00|11237.9|11235.2|11239.6|11237.5|11242.4|11239.4|11237.5|11234.2|57
1583445900000|2020-03-05 22:05:00|11239.8|11237.3|11237.9|11233.7|11240.3|11237.3|11235.2|11230.9|340
1583446200000|2020-03-05 22:10:00|11237.7|11233.8|11236.9|11233.8|11238|11235.1|11236.3|11232.3|192
1583446500000|2020-03-05 22:15:00|11237|11234.1|11237.6|11235.4|11238|11235.8|11236.8|11233.5|263
1583446800000|2020-03-05 22:20:00|11237.5|11235.3|11236.6|11233.8|11237.8|11236|11236.1|11233.3|262
1583447100000|2020-03-05 22:25:00|11236.7|11233.7|11233.3|11228.3|11236.9|11234.6|11232.2|11227.2|371
1583447400000|2020-03-05 22:30:00|11233.2|11228.2|11234.6|11230.4|11235.7|11230.9|11231.8|11227.4|535
1583447700000|2020-03-05 22:35:00|11234.7|11230.5|11230.5|11227.1|11235|11231.1|11230.5|11226.5|516
1583448000000|2020-03-05 22:40:00|11230.8|11227|11233.8|11228.8|11235.1|11230.1|11229.4|11226.5|571
1583448300000|2020-03-05 22:45:00|11234.3|11229.3|11235|11230|11236.7|11231.7|11234.2|11229.2|534
1583448600000|2020-03-05 22:50:00|11235.1|11230.1|11233.4|11229.9|11237.4|11232.4|11232.2|11228.2|722
1583448900000|2020-03-05 22:55:00|11233.1|11230.2|11233.8|11229.2|11235.4|11230.7|11230.5|11228.1|668
1583449200000|2020-03-05 23:00:00|11233.7|11229.4|11232.9|11230.1|11240.8|11235.8|11231.7|11228.5|1191
1583449500000|2020-03-05 23:05:00|11232.8|11230.2|11229.1|11227.6|11232.9|11230.8|11228.8|11226.8|1014
1583449800000|2020-03-05 23:10:00|11229.2|11227.7|11228.6|11227.5|11229.8|11228.5|11228.3|11227.2|321
1583450100000|2020-03-05 23:15:00|11228.5|11227.6|11228.5|11227.6|11229.2|11228.3|11226.4|11225.5|383
1583450400000|2020-03-05 23:20:00|11228.4|11227.5|11228.4|11227.5|11229.1|11228.2|11228.2|11227.2|286
1583450700000|2020-03-05 23:25:00|11228.3|11227.4|11227.6|11226.7|11229|11228.1|11227.6|11226.6|197
1583451000000|2020-03-05 23:30:00|11227.8|11226.9|11226.8|11225.9|11227.9|11227|11226.8|11225.9|146
1583451300000|2020-03-05 23:35:00|11226.9|11226|11227.3|11226.4|11227.5|11226.6|11225.4|11224.5|209
1583451600000|2020-03-05 23:40:00|11227.4|11226.5|11227.6|11226.7|11227.8|11226.9|11226.3|11225.4|156
1583451900000|2020-03-05 23:45:00|11227.5|11226.6|11228.5|11227.6|11230.3|11229.4|11227.3|11226.4|186
1583452200000|2020-03-05 23:50:00|11228.6|11227.7|11223.5|11222.6|11228.6|11227.7|11223.5|11222.6|267
1583452500000|2020-03-05 23:55:00|11223.4|11222.5|11223|11222.1|11225|11224.1|11222.8|11221.9|282
1583452800000|2020-03-06 00:00:00|11223.1|11222.2|11222.2|11221.3|11224.9|11224|11219.8|11218.9|412
1583453100000|2020-03-06 00:05:00|11222.1|11221.2|11223.9|11223|11224.3|11223.4|11219.6|11218.8|251
1583453400000|2020-03-06 00:10:00|11223.8|11222.9|11222.4|11221.5|11224.5|11223.6|11222.2|11221.3|264
1583453700000|2020-03-06 00:15:00|11222.3|11221.4|11216.3|11215.4|11222.5|11221.6|11215.4|11214.5|412
1583454000000|2020-03-06 00:20:00|11216.4|11215.5|11214.4|11213.5|11218|11217.2|11213.8|11212.9|257
1583454300000|2020-03-06 00:25:00|11214.5|11213.6|11218.2|11217.3|11219.2|11218.3|11214.3|11213.4|275
1583454600000|2020-03-06 00:30:00|11218.3|11217.4|11222.9|11222|11223|11222.1|11218|11217.1|455
1583454900000|2020-03-06 00:35:00|11222.8|11221.9|11228.7|11227.8|11228.7|11227.8|11221.9|11221|441
1583455200000|2020-03-06 00:40:00|11228.4|11227.7|11226.6|11225.7|11228.6|11227.9|11224.8|11223.9|398
1583455500000|2020-03-06 00:45:00|11226.5|11225.6|11220.8|11219.9|11226.6|11225.7|11220.6|11219.7|369
1583455800000|2020-03-06 00:50:00|11220.9|11220|11212.5|11211.6|11220.9|11220|11212.4|11211.3|510
1583456100000|2020-03-06 00:55:00|11212.7|11211.8|11220.8|11219.9|11221.1|11220.2|11212|11211.1|465
1583456400000|2020-03-06 01:00:00|11220.7|11219.8|11222.1|11221.2|11223.4|11222.6|11219.2|11218.3|374
1583456700000|2020-03-06 01:05:00|11222.2|11221.3|11223|11222.1|11223.2|11222.3|11221.4|11220.5|227
1583457000000|2020-03-06 01:10:00|11222.9|11222|11221.1|11220.2|11224.6|11223.7|11220.1|11219.2|285
1583457300000|2020-03-06 01:15:00|11221.2|11220.3|11222.3|11221.4|11222.6|11221.7|11219.8|11218.9|317
1583457600000|2020-03-06 01:20:00|11222.4|11221.5|11226.9|11226|11227.6|11226.7|11222.4|11221.5|340
1583457900000|2020-03-06 01:25:00|11227|11226.1|11231.3|11230.4|11231.6|11230.7|11226.7|11225.8|290
1583458200000|2020-03-06 01:30:00|11231.4|11230.5|11227.9|11227|11231.9|11231|11227.6|11226.7|285
1583458500000|2020-03-06 01:35:00|11228|11227.1|11227.9|11227|11228.5|11227.6|11226.6|11225.9|204
1583458800000|2020-03-06 01:40:00|11228|11227.1|11228.5|11227.6|11229.5|11228.6|11225.9|11225|236
1583459100000|2020-03-06 01:45:00|11228.4|11227.5|11228.8|11227.9|11229.1|11228.2|11227|11226.1|373
1583459400000|2020-03-06 01:50:00|11228.9|11228|11232.7|11231.8|11233.2|11232.3|11228.5|11227.6|202
1583459700000|2020-03-06 01:55:00|11232.8|11231.9|11246.1|11245.2|11246.8|11245.9|11232.7|11231.8|775
1583460000000|2020-03-06 02:00:00|11246.4|11245.5|11242.3|11241.4|11247.4|11246.5|11241.7|11240.8|655
1583460300000|2020-03-06 02:05:00|11242.4|11241.5|11244.5|11243.6|11246.4|11245.5|11241.6|11240.9|489
1583460600000|2020-03-06 02:10:00|11244.6|11243.7|11245.1|11244.2|11249.4|11248.5|11242|11241.1|542
1583460900000|2020-03-06 02:15:00|11245.2|11244.3|11244.2|11243.3|11247.1|11246.2|11242.2|11241.3|423
1583461200000|2020-03-06 02:20:00|11244.1|11243.2|11237.9|11237|11244.2|11243.3|11237.5|11236.7|419
1583461500000|2020-03-06 02:25:00|11237.8|11236.9|11239.1|11238.2|11240.5|11239.6|11237|11236.1|346
1583461800000|2020-03-06 02:30:00|11238.9|11238|11236.4|11235.5|11239.3|11238.6|11236.1|11235.2|360
1583462100000|2020-03-06 02:35:00|11236.5|11235.6|11237.1|11236.2|11237.8|11236.9|11236.3|11235.4|266
1583462400000|2020-03-06 02:40:00|11237|11236.1|11236.2|11235.3|11237.3|11236.5|11235|11234.1|307
1583462700000|2020-03-06 02:45:00|11236.1|11235.2|11234.1|11233.2|11236.7|11235.9|11233|11232.2|311
1583463000000|2020-03-06 02:50:00|11234.2|11233.3|11231.4|11230.5|11235.3|11234.4|11231.3|11230.4|300
1583463300000|2020-03-06 02:55:00|11231.3|11230.4|11232.6|11231.7|11233|11232.1|11230.8|11229.9|319
1583463600000|2020-03-06 03:00:00|11232.4|11231.8|11231.2|11230.3|11233.8|11233.1|11230.7|11229.8|379
1583463900000|2020-03-06 03:05:00|11231|11230.4|11230.8|11229.9|11231.8|11230.9|11229.7|11228.8|275
1583464200000|2020-03-06 03:10:00|11230.9|11230|11232.4|11231.5|11232.8|11231.9|11230.3|11229.4|215
1583464500000|2020-03-06 03:15:00|11232.5|11231.6|11231.9|11231|11232.7|11231.9|11231.2|11230.4|242
1583464800000|2020-03-06 03:20:00|11232|11231.1|11233.3|11232.4|11234.5|11233.7|11232|11231.1|324
1583465100000|2020-03-06 03:25:00|11233.2|11232.3|11231.9|11231|11233.2|11232.3|11230.1|11229.3|304
1583465400000|2020-03-06 03:30:00|11231.8|11230.9|11229.2|11228.3|11232.9|11232|11227.6|11227|355
1583465700000|2020-03-06 03:35:00|11229.1|11228.2|11228.4|11227.8|11229.9|11229|11226.5|11225.7|340
1583466000000|2020-03-06 03:40:00|11228.5|11227.6|11229.1|11228.2|11229.4|11228.5|11227.2|11226.3|221
1583466300000|2020-03-06 03:45:00|11229.2|11228.6|11231.4|11230.5|11233.3|11232.4|11229|11228.3|314
1583466600000|2020-03-06 03:50:00|11231.5|11230.6|11230.2|11229.3|11232.2|11231.3|11229.9|11229.2|205
1583466900000|2020-03-06 03:55:00|11230.1|11229.2|11234.2|11233.3|11234.8|11234|11229.9|11229.2|408
1583467200000|2020-03-06 04:00:00|11234.1|11233.2|11239.4|11238.5|11239.6|11238.7|11233.6|11232.7|314
1583467500000|2020-03-06 04:05:00|11239.6|11238.7|11239|11238.1|11239.6|11238.7|11238.3|11237.4|276
1583467800000|2020-03-06 04:10:00|11238.9|11238|11236.2|11235.3|11239|11238.1|11235.8|11235|285
1583468100000|2020-03-06 04:15:00|11236.1|11235.2|11234.9|11234|11236.1|11235.2|11232.4|11231.7|266
1583468400000|2020-03-06 04:20:00|11235.2|11234.3|11235.8|11234.9|11235.8|11235|11233.8|11233|234
1583468700000|2020-03-06 04:25:00|11235.7|11234.8|11235.6|11234.7|11237.2|11236.4|11235.1|11234.2|280
1583469000000|2020-03-06 04:30:00|11235.3|11234.4|11233.9|11233|11235.3|11234.4|11231.3|11230.4|275
1583469300000|2020-03-06 04:35:00|11233.8|11232.9|11231.7|11230.8|11233.9|11233|11231.6|11230.7|177
1583469600000|2020-03-06 04:40:00|11231.6|11230.7|11231.7|11230.8|11232.1|11231.3|11230.3|11229.4|240
1583469900000|2020-03-06 04:45:00|11231.6|11230.7|11233.1|11232.2|11233.2|11232.3|11231|11230.1|146
1583470200000|2020-03-06 04:50:00|11233.2|11232.3|11234|11233.1|11234.1|11233.3|11232.6|11231.8|167
1583470500000|2020-03-06 04:55:00|11233.9|11233|11231.3|11230.4|11234.1|11233.3|11231.1|11230.4|250
1583470800000|2020-03-06 05:00:00|11231.4|11230.5|11233.4|11232.5|11234.1|11233.2|11230.3|11229.6|185
1583471100000|2020-03-06 05:05:00|11233.5|11232.6|11234|11233.1|11234.3|11233.6|11232.7|11231.8|166
1583471400000|2020-03-06 05:10:00|11233.9|11233|11234.8|11233.9|11235.2|11234.5|11233.7|11232.9|205
1583471700000|2020-03-06 05:15:00|11234.7|11233.8|11235.3|11234.4|11235.4|11234.5|11233.2|11232.3|111
1583472000000|2020-03-06 05:20:00|11235.4|11234.5|11234|11233.1|11235.5|11234.6|11232.7|11231.8|171
1583472300000|2020-03-06 05:25:00|11234.1|11233.2|11236.9|11236|11237|11236.1|11233.9|11233|157
1583472600000|2020-03-06 05:30:00|11236.8|11235.9|11235.8|11234.9|11237|11236.1|11235.4|11234.7|179
1583472900000|2020-03-06 05:35:00|11235.7|11234.8|11235.2|11234.3|11236.6|11235.9|11234.6|11233.9|208
1583473200000|2020-03-06 05:40:00|11235.3|11234.4|11235.9|11235|11235.9|11235|11234.3|11233.5|210
1583473500000|2020-03-06 05:45:00|11235.8|11234.9|11234.8|11233.9|11235.9|11235|11234.5|11233.7|210
1583473800000|2020-03-06 05:50:00|11234.3|11233.7|11235.6|11234.7|11236.4|11235.5|11234.2|11233.5|232
1583474100000|2020-03-06 05:55:00|11235.3|11234.3|11228.9|11228|11235.6|11234.8|11228.6|11227.7|574
1583474400000|2020-03-06 06:00:00|11229.1|11228.2|11236.4|11235.5|11237.6|11236.7|11229.1|11228.2|445
1583474700000|2020-03-06 06:05:00|11236.3|11235.4|11229.7|11228.8|11236.5|11235.6|11228.6|11227.7|335
1583475000000|2020-03-06 06:10:00|11229.9|11229|11227.6|11226.7|11230.6|11229.7|11226.3|11225.4|366
1583475300000|2020-03-06 06:15:00|11227.7|11226.8|11225.8|11224.9|11228.9|11228.1|11225.5|11224.8|292
1583475600000|2020-03-06 06:20:00|11225.7|11224.8|11227.8|11226.9|11228.9|11228|11225.6|11224.7|348
1583475900000|2020-03-06 06:25:00|11227.9|11227|11226.2|11225.3|11229.2|11228.3|11225.2|11224.3|346
1583476200000|2020-03-06 06:30:00|11226.1|11225.2|11224.6|11223.7|11230.5|11229.6|11224.2|11223.3|438
1583476500000|2020-03-06 06:35:00|11224.7|11223.8|11221|11220.1|11224.8|11223.9|11219.5|11218.6|449
1583476800000|2020-03-06 06:40:00|11221.1|11220.5|11223.5|11222.6|11224.6|11223.7|11220.4|11219.5|372
1583477100000|2020-03-06 06:45:00|11223.4|11222.5|11228.4|11227.5|11228.5|11227.7|11222.9|11222|425
1583477400000|2020-03-06 06:50:00|11228.2|11227.6|11227.9|11227|11228.5|11227.7|11225.7|11224.8|417
1583477700000|2020-03-06 06:55:00|11228|11227.1|11228.8|11227.6|11231|11230.1|11227.3|11226.4|417
1583478000000|2020-03-06 07:00:00|11228.5|11227.2|11228.1|11227.2|11233.3|11232.4|11225.5|11224.7|757
1583478300000|2020-03-06 07:05:00|11228|11227.1|11226.9|11226|11229.3|11228.4|11226.3|11225.4|600
1583478600000|2020-03-06 07:10:00|11226.7|11225.8|11229.2|11228.3|11231.7|11230.7|11224.2|11223.3|722
1583478900000|2020-03-06 07:15:00|11229.1|11228.2|11226.5|11225.6|11229.1|11228.2|11225.3|11224.4|664
1583479200000|2020-03-06 07:20:00|11226.6|11226|11227.4|11226.5|11229.4|11228.7|11225.3|11224.4|537
1583479500000|2020-03-06 07:25:00|11227.5|11226.6|11227.8|11226.9|11229.6|11228.8|11225.6|11224.7|619
1583479800000|2020-03-06 07:30:00|11227.9|11227|11233.8|11232.9|11235.3|11234.4|11227.7|11226.8|567
1583480100000|2020-03-06 07:35:00|11233.3|11232.7|11232.5|11231.9|11235.3|11234.4|11232.2|11231.3|592
1583480400000|2020-03-06 07:40:00|11232.6|11231.7|11229.9|11229|11232.7|11231.8|11229.5|11228.6|585
1583480700000|2020-03-06 07:45:00|11230|11229.1|11233.6|11232.7|11233.8|11232.9|11228.5|11227.6|540
1583481000000|2020-03-06 07:50:00|11233.7|11232.8|11236.9|11236.3|11237.8|11237.1|11233|11232.1|544
1583481300000|2020-03-06 07:55:00|11237|11236.4|11234.8|11233.9|11238.2|11237.6|11234.5|11233.6|552
1583481600000|2020-03-06 08:00:00|11234.6|11234|11243.3|11242.4|11246.8|11245.9|11229.4|11228.5|1059
1583481900000|2020-03-06 08:05:00|11242.8|11242.2|11232.2|11231.3|11244.7|11243.8|11231.7|11230.8|925
1583482200000|2020-03-06 08:10:00|11232.3|11231.4|11239.2|11238.3|11242.7|11241.8|11232.2|11231.3|891
1583482500000|2020-03-06 08:15:00|11239.3|11238.4|11240.2|11239.3|11245.1|11244.3|11238.6|11237.7|746
1583482800000|2020-03-06 08:20:00|11240.1|11239.2|11241.5|11240.6|11242.3|11241.4|11235|11234.1|827
1583483100000|2020-03-06 08:25:00|11241.8|11240.9|11254.3|11253.4|11256.1|11255.2|11241|11240.1|853
1583483400000|2020-03-06 08:30:00|11254.2|11253.3|11266.8|11265.9|11269.3|11268.4|11252.6|11251.7|1060
1583483700000|2020-03-06 08:35:00|11266.7|11265.8|11270.6|11269.7|11277.9|11277|11265.3|11264.4|1043
1583484000000|2020-03-06 08:40:00|11270.5|11269.6|11269.5|11268.6|11272.4|11271.5|11266|11265.1|955
1583484300000|2020-03-06 08:45:00|11269.6|11268.7|11271.9|11271|11276.1|11275.2|11267.2|11266.3|987
1583484600000|2020-03-06 08:50:00|11272|11271.1|11276.5|11275.6|11279|11278.2|11271.4|11270.5|886
1583484900000|2020-03-06 08:55:00|11276.6|11275.7|11272.8|11271.9|11277.5|11276.7|11271.4|11270.6|928
1583485200000|2020-03-06 09:00:00|11272.9|11272|11270.6|11269.7|11278.8|11277.9|11270.6|11269.7|857
1583485500000|2020-03-06 09:05:00|11270.7|11269.8|11274.3|11273.4|11277.1|11276.2|11268.6|11267.7|839
1583485800000|2020-03-06 09:10:00|11274.2|11273.3|11270.9|11270|11276.9|11276|11270.5|11269.9|721
1583486100000|2020-03-06 09:15:00|11270.8|11269.9|11273.7|11273.1|11276.1|11275.2|11270.4|11269.7|749
1583486400000|2020-03-06 09:20:00|11274.1|11273.5|11274.2|11273.3|11276.3|11275.4|11272.3|11271.4|869
1583486700000|2020-03-06 09:25:00|11274.3|11273.4|11273.9|11273|11275.9|11275|11271.7|11270.8|841
1583487000000|2020-03-06 09:30:00|11274|11273.1|11283.2|11282.3|11283.3|11282.5|11271.5|11270.7|871
1583487300000|2020-03-06 09:35:00|11283.1|11282.5|11282.8|11281.9|11283.5|11282.7|11280.1|11279.2|911
1583487600000|2020-03-06 09:40:00|11283.1|11282.2|11290.4|11289.5|11290.4|11289.7|11281.9|11281.3|1055
1583487900000|2020-03-06 09:45:00|11290.3|11289.4|11290.4|11289.5|11290.6|11289.9|11288.7|11287.9|1048
1583488200000|2020-03-06 09:50:00|11290.5|11289.8|11290.3|11289.4|11291.4|11290.8|11283.7|11282.8|1096
1583488500000|2020-03-06 09:55:00|11290.4|11289.5|11294.5|11293.6|11295.8|11294.9|11289.1|11288.2|1115
1583488800000|2020-03-06 10:00:00|11294.4|11293.5|11299.3|11298.4|11299.7|11298.8|11293.3|11292.5|927
1583489100000|2020-03-06 10:05:00|11299.4|11298.5|11303.3|11302.4|11309.3|11308.4|11299.4|11298.5|1075
1583489400000|2020-03-06 10:10:00|11303.4|11302.5|11298.6|11297.7|11306.7|11305.8|11294|11293.1|1192
1583489700000|2020-03-06 10:15:00|11298.5|11297.6|11302.9|11302|11303.7|11302.8|11294.9|11294|1142
1583490000000|2020-03-06 10:20:00|11303|11302.1|11317.4|11316.5|11319.9|11319.1|11303|11302.1|1240
1583490300000|2020-03-06 10:25:00|11317.2|11316.6|11323.6|11322.7|11324.2|11323.3|11314.4|11313.5|1081
1583490600000|2020-03-06 10:30:00|11323.5|11322.6|11316.2|11315.6|11324.6|11323.8|11312.5|11311.6|1125
1583490900000|2020-03-06 10:35:00|11316.6|11315.7|11308.8|11307.9|11319.6|11318.7|11306.8|11305.9|1261
1583491200000|2020-03-06 10:40:00|11309|11308.1|11306.1|11305.2|11311.3|11310.4|11303.9|11303|1095
1583491500000|2020-03-06 10:45:00|11306|11305.1|11305|11304.1|11308.1|11307.2|11298.2|11297.3|1061
1583491800000|2020-03-06 10:50:00|11304.9|11304|11312.1|11311.2|11314.1|11313.2|11304.5|11303.6|976
1583492100000|2020-03-06 10:55:00|11312.4|11311.5|11317|11316.1|11320.2|11319.3|11309.8|11308.9|1117
1583492400000|2020-03-06 11:00:00|11317.1|11316.2|11313.6|11312.7|11321.7|11320.8|11313.4|11312.6|1002
1583492700000|2020-03-06 11:05:00|11313.5|11312.6|11321.7|11320.8|11322.3|11321.4|11312.1|11311.3|1019
1583493000000|2020-03-06 11:10:00|11321.6|11320.7|11329.8|11328.9|11330.4|11329.5|11319|11318.1|1110
1583493300000|2020-03-06 11:15:00|11329.7|11328.8|11327.5|11326.6|11337.9|11337|11327.5|11326.6|1225
1583493600000|2020-03-06 11:20:00|11327.6|11326.7|11326.7|11325.8|11330.3|11329.4|11317.6|11316.7|1254
1583493900000|2020-03-06 11:25:00|11326.8|11325.9|11329.7|11328.8|11330.1|11329.2|11323|11322.1|870
1583494200000|2020-03-06 11:30:00|11329.5|11328.6|11336.2|11335.3|11339.2|11338.3|11328|11327.1|979
1583494500000|2020-03-06 11:35:00|11336.3|11335.4|11336.4|11335.5|11340.3|11339.5|11331.1|11330.3|811
1583494800000|2020-03-06 11:40:00|11336.5|11335.6|11338.1|11337.2|11341.1|11340.2|11334.8|11333.9|734
1583495100000|2020-03-06 11:45:00|11338.2|11337.3|11334|11333.1|11339.2|11338.3|11330.6|11329.7|840
1583495400000|2020-03-06 11:50:00|11333.9|11333|11329.6|11328.7|11334.4|11333.6|11326.6|11325.7|774
1583495700000|2020-03-06 11:55:00|11329.9|11329|11333.1|11332.2|11336.5|11335.6|11327|11326.1|847
1583496000000|2020-03-06 12:00:00|11332.9|11332|11326.9|11326|11332.9|11332|11326.7|11325.8|724
1583496300000|2020-03-06 12:05:00|11326.8|11325.9|11324.1|11323.2|11329.4|11328.7|11322.3|11321.4|655
1583496600000|2020-03-06 12:10:00|11324.2|11323.3|11319.4|11318.8|11324.8|11323.9|11318.4|11317.5|788
1583496900000|2020-03-06 12:15:00|11319.5|11318.6|11307.7|11306.8|11319.6|11318.8|11307.7|11306.8|880
1583497200000|2020-03-06 12:20:00|11307.3|11306.4|11312.6|11311.7|11315.5|11314.6|11307.2|11306.3|713
1583497500000|2020-03-06 12:25:00|11312.5|11311.9|11321.5|11320.9|11321.7|11321|11312.5|11311.7|803
1583497800000|2020-03-06 12:30:00|11321.6|11321|11317.1|11316.5|11325.1|11324.5|11317.1|11316.5|711
1583498100000|2020-03-06 12:35:00|11317.4|11316.8|11307.6|11306.7|11317.6|11317|11305.6|11305|938
1583498400000|2020-03-06 12:40:00|11307.7|11306.8|11316.1|11315.5|11320.6|11319.9|11307.3|11306.4|813
1583498700000|2020-03-06 12:45:00|11316.6|11316|11314.1|11313.5|11318.3|11317.7|11307.8|11307.2|896
1583499000000|2020-03-06 12:50:00|11314|11313.1|11314.4|11313.5|11321.7|11321.1|11311|11310.2|1158
1583499300000|2020-03-06 12:55:00|11314.2|11313.6|11316.6|11316|11319|11318.4|11313.5|11312.6|830
1583499600000|2020-03-06 13:00:00|11316.7|11316.1|11322.9|11322.3|11323.9|11323.3|11312|11311.2|679
1583499900000|2020-03-06 13:05:00|11322.8|11322.2|11328.9|11328|11329.6|11329|11320.3|11319.7|599
1583500200000|2020-03-06 13:10:00|11328.8|11327.9|11336.2|11335.6|11336.5|11335.9|11328|11327.4|621
1583500500000|2020-03-06 13:15:00|11336.3|11335.7|11333.7|11333.1|11338|11337.4|11329.6|11328.8|638
1583500800000|2020-03-06 13:20:00|11334|11333.4|11330.6|11330|11334.4|11333.8|11326.7|11325.8|776
1583501100000|2020-03-06 13:25:00|11331.3|11330.7|11332.4|11327.4|11334.8|11332.2|11326.6|11325|733
1583501400000|2020-03-06 13:30:00|11331.7|11326.7|11312.6|11311.7|11334.8|11332.8|11310.5|11309.6|1112
1583501700000|2020-03-06 13:35:00|11312.7|11311.8|11315|11314.4|11319|11318.1|11305.9|11305.3|887
1583502000000|2020-03-06 13:40:00|11314.9|11314.3|11322.8|11322.2|11328.4|11327.5|11311.5|11310.9|840
1583502300000|2020-03-06 13:45:00|11322.4|11321.8|11311.9|11311.3|11323.6|11322.8|11308.3|11307.7|728
1583502600000|2020-03-06 13:50:00|11311.8|11311.2|11318.3|11317.7|11324|11323.4|11309.4|11308.6|791
1583502900000|2020-03-06 13:55:00|11318.2|11317.6|11323.4|11322.8|11328.1|11327.2|11316.2|11315.5|657
1583503200000|2020-03-06 14:00:00|11322.9|11322.3|11325.4|11324.8|11329.8|11328.9|11319.2|11318.6|653
1583503500000|2020-03-06 14:05:00|11325.5|11324.9|11322.6|11322|11327.2|11326.6|11319.7|11319.1|670
1583503800000|2020-03-06 14:10:00|11322.7|11322.1|11330.6|11330|11330.6|11330|11318.2|11317.6|763
1583504100000|2020-03-06 14:15:00|11331.4|11330.5|11342.5|11341.9|11349.3|11348.2|11330.1|11329.2|870
1583504400000|2020-03-06 14:20:00|11342.7|11342.1|11343.3|11342.7|11345.7|11345.1|11338.2|11337.6|765
1583504700000|2020-03-06 14:25:00|11343.4|11342.8|11344.8|11344.2|11349.7|11349.1|11342.9|11342.3|754
1583505000000|2020-03-06 14:30:00|11344.9|11344.3|11334.7|11334.1|11345.7|11345.1|11333.8|11333.2|888
1583505300000|2020-03-06 14:35:00|11334.8|11334.2|11336.1|11335.5|11338.9|11338.1|11331.6|11331|757
1583505600000|2020-03-06 14:40:00|11336.4|11335.4|11338|11337.4|11347.6|11347|11335.3|11334.7|785
1583505900000|2020-03-06 14:45:00|11337.9|11337|11346.6|11346|11347|11346.1|11337.3|11336.7|854
1583506200000|2020-03-06 14:50:00|11346.7|11346.1|11348|11347.1|11355.2|11354.5|11343.8|11343|957
1583506500000|2020-03-06 14:55:00|11348.1|11347.2|11349.6|11348.7|11351.6|11350.7|11338.5|11337.6|917
1583506800000|2020-03-06 15:00:00|11349.7|11348.5|11342.4|11341.5|11350|11348.8|11339.8|11338.9|969
1583507100000|2020-03-06 15:05:00|11341.8|11340.9|11351.2|11350.6|11353.1|11352.1|11337.2|11336.5|967
1583507400000|2020-03-06 15:10:00|11350.6|11349.7|11344.3|11343.7|11355.1|11354.5|11343.6|11342.9|929
1583507700000|2020-03-06 15:15:00|11345|11344.1|11327.5|11326.6|11345|11344.1|11323.4|11322.5|962
1583508000000|2020-03-06 15:20:00|11327.6|11326.7|11321.4|11320.5|11335|11334.4|11321|11320.1|968
1583508300000|2020-03-06 15:25:00|11321.6|11320.7|11306.2|11305.1|11325.5|11324.9|11287.8|11286.9|1153
1583508600000|2020-03-06 15:30:00|11307|11305.3|11308.5|11307.6|11308.8|11307.9|11297|11296.1|1146
1583508900000|2020-03-06 15:35:00|11308.6|11307.7|11307.8|11306.9|11315.1|11314.3|11300.9|11300|1029
1583509200000|2020-03-06 15:40:00|11308.2|11307.3|11305.5|11304.6|11311|11310.1|11299.7|11299|993
1583509500000|2020-03-06 15:45:00|11305.6|11304.7|11304.1|11303.2|11310.8|11309.9|11301.1|11300.2|987
1583509800000|2020-03-06 15:50:00|11304.2|11303.3|11313.7|11312.8|11317.3|11316.5|11301.9|11301.3|878
1583510100000|2020-03-06 15:55:00|11313.6|11313|11310.5|11309.9|11317|11316.1|11304.9|11304|906
1583510400000|2020-03-06 16:00:00|11310.6|11309.7|11314.2|11313.6|11314.7|11314.1|11308.7|11308.1|723
1583510700000|2020-03-06 16:05:00|11314.5|11313.9|11325.5|11324.9|11325.9|11325.1|11313.6|11313|697
1583511000000|2020-03-06 16:10:00|11325.6|11325|11329.3|11328.4|11329.3|11328.7|11324.4|11323.8|605
1583511300000|2020-03-06 16:15:00|11328.9|11328.3|11323.5|11322.9|11330.5|11329.9|11321.9|11321.3|612
1583511600000|2020-03-06 16:20:00|11324|11323.4|11322.4|11321.8|11324.6|11324|11319.7|11319.1|516
1583511900000|2020-03-06 16:25:00|11322.5|11321.9|11325|11324.4|11327|11326.4|11322.1|11321.5|498
1583512200000|2020-03-06 16:30:00|11325.6|11325|11321.5|11320.9|11327.2|11326.6|11318.5|11317.9|668
1583512500000|2020-03-06 16:35:00|11321.7|11321.1|11315.7|11315.1|11322.4|11321.8|11315.5|11314.9|599
1583512800000|2020-03-06 16:40:00|11315.9|11315.3|11309.5|11308.9|11316.7|11316.1|11308.5|11307.9|668
1583513100000|2020-03-06 16:45:00|11309.3|11308.7|11314.6|11314|11315.2|11314.4|11305.9|11305.3|569
1583513400000|2020-03-06 16:50:00|11314.7|11314.1|11314.4|11313.8|11315.8|11315.2|11312|11311.4|531
1583513700000|2020-03-06 16:55:00|11313.9|11313.3|11319.7|11319.1|11320|11319.1|11313.7|11313.1|553
1583514000000|2020-03-06 17:00:00|11319.9|11319|11325.7|11325.1|11327.1|11326.5|11319.1|11318.4|595
1583514300000|2020-03-06 17:05:00|11326|11325.4|11323.8|11323.2|11328.4|11327.7|11320.9|11320.3|480
1583514600000|2020-03-06 17:10:00|11323.9|11323.3|11320.9|11320.3|11324|11323.4|11320.1|11319.4|536
1583514900000|2020-03-06 17:15:00|11321|11320.4|11321.3|11320.7|11322.6|11321.9|11316.6|11316|568
1583515200000|2020-03-06 17:20:00|11321.5|11320.9|11315.1|11314.5|11322|11321.4|11314.4|11313.8|590
1583515500000|2020-03-06 17:25:00|11315|11314.4|11310.9|11310.3|11315.9|11315.3|11309.8|11309.2|627
1583515800000|2020-03-06 17:30:00|11311|11310.4|11302.5|11301.9|11313.1|11312.5|11302.1|11301.5|667
1583516100000|2020-03-06 17:35:00|11302.4|11301.8|11302.5|11301.9|11305.3|11304.7|11301|11300.4|686
1583516400000|2020-03-06 17:40:00|11302.4|11301.8|11289.9|11289|11304|11303.4|11288.5|11287.5|828
1583516700000|2020-03-06 17:45:00|11289.8|11288.9|11297.9|11297.3|11299.2|11298.5|11289.3|11288.5|1043
1583517000000|2020-03-06 17:50:00|11298.2|11297.5|11302.4|11301.8|11302.8|11302.2|11296.9|11296.3|883
1583517300000|2020-03-06 17:55:00|11302.1|11301.5|11305.6|11305|11308.6|11307.9|11301|11300.4|815
1583517600000|2020-03-06 18:00:00|11305.7|11305.1|11308.1|11307.5|11309.4|11308.8|11302.2|11301.6|802
1583517900000|2020-03-06 18:05:00|11308|11307.4|11306.9|11306.3|11308.3|11307.7|11303.1|11302.5|755
1583518200000|2020-03-06 18:10:00|11307|11306.4|11308.1|11307.5|11311.9|11311.3|11306.4|11305.8|636
1583518500000|2020-03-06 18:15:00|11308.4|11307.8|11303.8|11303.2|11311|11310.4|11303.6|11303|677
1583518800000|2020-03-06 18:20:00|11304.1|11303.5|11293|11292.4|11304.3|11303.7|11292.1|11291.5|783
1583519100000|2020-03-06 18:25:00|11292.9|11292.3|11295.1|11294.5|11300.8|11300.2|11292.4|11291.8|829
1583519400000|2020-03-06 18:30:00|11295.2|11294.6|11301.1|11300.2|11301.7|11301.1|11292.3|11291.7|744
1583519700000|2020-03-06 18:35:00|11301|11300.4|11296.2|11295.6|11303.1|11302.2|11295.8|11295.2|725
1583520000000|2020-03-06 18:40:00|11295.8|11295.2|11299.9|11299.3|11301.6|11300.9|11291.2|11290.6|769
1583520300000|2020-03-06 18:45:00|11299.4|11298.8|11298.3|11297.7|11300.3|11299.7|11295.2|11294.5|883
1583520600000|2020-03-06 18:50:00|11298.4|11297.8|11299.3|11298.7|11301.7|11300.9|11296.3|11295.7|797
1583520900000|2020-03-06 18:55:00|11299.4|11298.8|11298.9|11298.3|11300.9|11300.3|11295.5|11294.8|677
1583521200000|2020-03-06 19:00:00|11298.8|11298.2|11295.9|11295|11299.9|11299.3|11294.6|11294|882
1583521500000|2020-03-06 19:05:00|11295.7|11295.1|11298|11297.4|11299.2|11298.6|11294.2|11293.4|711
1583521800000|2020-03-06 19:10:00|11298.2|11297.6|11301|11300.4|11301.9|11301.1|11298.1|11297.5|632
1583522100000|2020-03-06 19:15:00|11300.9|11300.3|11304.4|11303.8|11305.1|11304.5|11298.8|11298.2|665
1583522400000|2020-03-06 19:20:00|11304.5|11303.9|11305|11304.4|11307.3|11306.6|11303.3|11302.7|612
1583522700000|2020-03-06 19:25:00|11305.1|11304.5|11306.9|11306.3|11307.7|11307.1|11304.2|11303.6|569
1583523000000|2020-03-06 19:30:00|11306.8|11306.2|11306.9|11306.3|11307.9|11307.3|11304.8|11304|587
1583523300000|2020-03-06 19:35:00|11306.8|11306.2|11310.9|11310.3|11312|11311.4|11305.9|11305.3|638
1583523600000|2020-03-06 19:40:00|11310.8|11310.2|11311.5|11310.9|11314.2|11313.6|11310|11309.4|603
1583523900000|2020-03-06 19:45:00|11311.7|11311.1|11316.6|11316|11316.9|11316.3|11309.6|11309|611
1583524200000|2020-03-06 19:50:00|11316.5|11315.9|11317.4|11316.8|11318.1|11317.4|11313.2|11312.6|722
1583524500000|2020-03-06 19:55:00|11317.3|11316.7|11318.4|11317.8|11319.4|11318.7|11312.2|11311.6|809
1583524800000|2020-03-06 20:00:00|11318.2|11317.3|11318.1|11317.5|11319.5|11318.7|11312.3|11311.4|953
1583525100000|2020-03-06 20:05:00|11317.9|11317.3|11319|11318.4|11320.7|11320|11316.6|11316|822
1583525400000|2020-03-06 20:10:00|11319.1|11318.5|11325.6|11324.7|11326|11325.1|11318|11317.3|985
1583525700000|2020-03-06 20:15:00|11325.8|11324.9|11318.9|11318.3|11326.2|11325.6|11318.9|11318.3|977
1583526000000|2020-03-06 20:20:00|11319|11318.1|11313.6|11312.7|11320.6|11320|11313.5|11312.6|1070
1583526300000|2020-03-06 20:25:00|11313.5|11312.6|11319.5|11318.9|11320.1|11319.4|11309.1|11308.4|1095
1583526600000|2020-03-06 20:30:00|11319.8|11319.2|11312.3|11311.4|11320.3|11319.7|11311.1|11310.3|1267
1583526900000|2020-03-06 20:35:00|11312.1|11311.2|11311.3|11310.7|11315.4|11314.6|11308.5|11307.9|1315
1583527200000|2020-03-06 20:40:00|11311.4|11310.8|11307.7|11306.8|11314.3|11313.4|11306.5|11305.6|1057
1583527500000|2020-03-06 20:45:00|11306.8|11306.2|11308.6|11307.7|11310.8|11309.9|11306.4|11305.6|1101
1583527800000|2020-03-06 20:50:00|11308.4|11307.5|11304.7|11303.8|11308.6|11307.7|11301.7|11301|1049
1583528100000|2020-03-06 20:55:00|11304.8|11303.9|11306.4|11305.8|11308.4|11307.5|11301.3|11300.4|1047
1583528400000|2020-03-06 21:00:00|11306.5|11305.6|11309.1|11308.2|11311.8|11310.9|11306.4|11305.5|589
1583528700000|2020-03-06 21:05:00|11309|11308.1|11307.4|11306.5|11309.2|11308.3|11306.6|11305.8|294
1583529000000|2020-03-06 21:10:00|11307.5|11306.6|11305.6|11304.7|11307.8|11306.9|11304.8|11303.8|295
1583529300000|2020-03-06 21:15:00|11305.7|11304.8|11308.2|11307.3|11308.3|11307.4|11304.5|11303.5|334
1583529600000|2020-03-06 21:20:00|11308.1|11307.2|11309.3|11308.4|11309.7|11308.8|11308|11307.1|256
1583529900000|2020-03-06 21:25:00|11309.1|11308.2|11305.5|11304.6|11310.2|11309.3|11305.4|11304.5|267
1583530200000|2020-03-06 21:30:00|11305.6|11304.7|11305.5|11304.6|11305.6|11304.7|11304.1|11303.2|302
1583530500000|2020-03-06 21:35:00|11305.4|11304.5|11299.6|11298.7|11305.6|11304.7|11299.5|11298.6|331
1583530800000|2020-03-06 21:40:00|11299.7|11298.8|11294.2|11293.3|11300.6|11299.5|11294.2|11293.3|561
1583531100000|2020-03-06 21:45:00|11294.3|11293.4|11290.6|11289.4|11296.8|11295.3|11290.3|11288.3|863
1583531400000|2020-03-06 21:50:00|11290.7|11289.3|11290.7|11290.1|11293.2|11291.5|11289.9|11288.3|588
1583531700000|2020-03-06 21:55:00|11290.8|11290.2|11291.7|11286.8|11294.6|11292.5|11288.8|11283.8|717
1583701200000|2020-03-08 21:00:00|11358.3|11348.8|11347.4|11341.4|11358.9|11349|11345|11339|343
1583701500000|2020-03-08 21:05:00|11347.1|11341.1|11346.4|11342.8|11349.4|11344.9|11346|11340.1|219
1583701800000|2020-03-08 21:10:00|11346.9|11342.7|11346.4|11343.1|11351.2|11344.9|11344.7|11336.3|139
1583702100000|2020-03-08 21:15:00|11346.8|11343.2|11344.7|11337.8|11347.6|11343.2|11340.9|11333.8|163
1583702400000|2020-03-08 21:20:00|11344.9|11338.4|11342.6|11338.9|11345.8|11340.9|11341.2|11336.6|165
1583702700000|2020-03-08 21:25:00|11341.4|11337.8|11341|11334.3|11344.9|11339.3|11338|11332.9|318
1583703000000|2020-03-08 21:30:00|11340|11335.8|11343.8|11335.8|11344.6|11338|11336.9|11333.4|321
1583703300000|2020-03-08 21:35:00|11343.6|11335.7|11343.7|11340.6|11344.8|11341.6|11341.3|11334.3|219
1583703600000|2020-03-08 21:40:00|11343.6|11341|11345|11341.4|11346.8|11342.4|11342.4|11338.3|143
1583703900000|2020-03-08 21:45:00|11346.1|11340.3|11352.1|11341|11355.8|11343.2|11345|11338.3|237
1583704200000|2020-03-08 21:50:00|11352.2|11342|11351.3|11344.3|11358|11350.3|11349.1|11337.6|235
1583704500000|2020-03-08 21:55:00|11352.7|11344.4|11356.5|11345.8|11363.4|11356.3|11350.5|11340.9|486
1583704800000|2020-03-08 22:00:00|11356.4|11345.7|11347.9|11342.2|11358.5|11350.7|11345.5|11337.8|1368
1583705100000|2020-03-08 22:05:00|11349.1|11341.9|11353.1|11350.8|11354.9|11350.9|11344.7|11339|1383
1583705400000|2020-03-08 22:10:00|11354.6|11349.3|11355.4|11352.8|11358.1|11355.2|11345.9|11343.3|1001
1583705700000|2020-03-08 22:15:00|11355.5|11352.7|11345|11344.1|11356.5|11355.3|11344.7|11343.8|1277
1583706000000|2020-03-08 22:20:00|11345.3|11344.3|11350.5|11348.9|11352|11350.4|11340.6|11338.6|1332
1583706300000|2020-03-08 22:25:00|11350.3|11349|11349.2|11347.8|11353.3|11351.8|11344.8|11343.4|1322
1583706600000|2020-03-08 22:30:00|11349|11347.6|11359.2|11357.9|11360.4|11358.9|11347|11345.6|1334
1583706900000|2020-03-08 22:35:00|11359.1|11357.8|11365.2|11363.9|11365.8|11364.6|11358.1|11356.9|1144
1583707200000|2020-03-08 22:40:00|11365.1|11363.8|11383.1|11381.4|11383.6|11382|11362.9|11361.8|1389
1583707500000|2020-03-08 22:45:00|11383.2|11381.2|11390.5|11389.5|11390.9|11389.8|11382.5|11381|1322
1583707800000|2020-03-08 22:50:00|11390.6|11389.4|11385.3|11383.2|11396.4|11394.1|11384.8|11382.7|1910
1583708100000|2020-03-08 22:55:00|11384.8|11382.6|11388.1|11386.3|11388.9|11387.1|11370.1|11368.3|1609
1583708400000|2020-03-08 23:00:00|11387.9|11386.6|11384.6|11383.1|11390.4|11388.6|11380|11378.8|1739
1583708700000|2020-03-08 23:05:00|11384.5|11383.2|11374.9|11373.8|11385.2|11383.7|11374.7|11373.7|1331
1583709000000|2020-03-08 23:10:00|11375.1|11373.7|11374.9|11373.5|11377.5|11375.9|11367.4|11365.4|1643
1583709300000|2020-03-08 23:15:00|11374.6|11373.4|11372.4|11371.3|11377|11375.7|11370.7|11369.6|953
1583709600000|2020-03-08 23:20:00|11372.3|11371.4|11383.2|11382.3|11383.3|11382.4|11372.3|11371.2|1055
1583709900000|2020-03-08 23:25:00|11383.1|11382.2|11386.3|11385.3|11388|11387|11382.1|11381.1|1038
1583710200000|2020-03-08 23:30:00|11386.2|11385.2|11393.5|11392.6|11393.5|11392.6|11382.1|11380.9|879
1583710500000|2020-03-08 23:35:00|11393.6|11392.7|11388.6|11387.6|11397|11396|11388.3|11387.4|747
1583710800000|2020-03-08 23:40:00|11388.8|11387.9|11386.1|11385.1|11391.1|11390|11381|11380.1|1127
1583711100000|2020-03-08 23:45:00|11386.3|11385.2|11388.9|11387.9|11390.9|11390|11383.3|11382.1|1116
1583711400000|2020-03-08 23:50:00|11389|11388|11388.5|11387.6|11390.3|11389.4|11387.8|11386.8|596
1583711700000|2020-03-08 23:55:00|11388.6|11387.7|11388.2|11387.3|11389.4|11388.5|11385.4|11384.5|330
1583712000000|2020-03-09 00:00:00|11388.4|11387.5|11380.6|11379.6|11388.4|11387.6|11374.4|11373.5|1007
1583712300000|2020-03-09 00:05:00|11380.7|11379.7|11374.4|11373.5|11380.9|11380|11370.2|11369.3|804
1583712600000|2020-03-09 00:10:00|11374.3|11373.4|11384|11383.1|11385|11384.1|11373.7|11373|843
1583712900000|2020-03-09 00:15:00|11384.1|11383.2|11377|11376.1|11384.1|11383.2|11375.3|11374.4|918
1583713200000|2020-03-09 00:20:00|11376.9|11376|11380|11379.1|11385.6|11384.8|11376.6|11375.7|560
1583713500000|2020-03-09 00:25:00|11379.9|11379|11370|11369.1|11380|11379.1|11369|11368|702
1583713800000|2020-03-09 00:30:00|11370.1|11369.2|11369.2|11368.3|11371.2|11370.3|11364|11363.1|551
1583714100000|2020-03-09 00:35:00|11369.3|11368.2|11371.3|11370.4|11373.2|11372.3|11369.2|11368.2|407
1583714400000|2020-03-09 00:40:00|11371.2|11370.3|11366.2|11365.3|11371.3|11370.4|11365.5|11364.6|587
1583714700000|2020-03-09 00:45:00|11366.1|11365.2|11364.9|11364|11367.5|11366.6|11363.7|11362.8|414
1583715000000|2020-03-09 00:50:00|11364.8|11363.9|11360.9|11360|11365.1|11364.3|11360.6|11359.7|517
1583715300000|2020-03-09 00:55:00|11361.1|11360.2|11360.4|11359.5|11362.9|11362|11359.5|11358.6|482
1583715600000|2020-03-09 01:00:00|11360.5|11359.6|11360.1|11359.2|11360.9|11360|11356.5|11355.7|536
1583715900000|2020-03-09 01:05:00|11360|11359.1|11364.6|11363.7|11364.7|11364|11360|11359.1|499
1583716200000|2020-03-09 01:10:00|11364.7|11363.8|11367.8|11366.9|11370.8|11369.9|11364.5|11363.7|530
1583716500000|2020-03-09 01:15:00|11367.9|11367|11378.6|11377.7|11381|11380.1|11367.5|11366.6|603
1583716800000|2020-03-09 01:20:00|11378.5|11377.6|11385.4|11384.5|11385.5|11384.7|11378.2|11377.3|511
1583717100000|2020-03-09 01:25:00|11385.3|11384.4|11379.9|11379|11386.2|11385.4|11379.4|11378.5|522
1583717400000|2020-03-09 01:30:00|11379.8|11378.9|11382.8|11381.9|11382.8|11381.9|11375.8|11374.9|657
1583717700000|2020-03-09 01:35:00|11382.7|11381.8|11384.3|11383.4|11387|11386.2|11380.6|11379.7|748
1583718000000|2020-03-09 01:40:00|11384.4|11383.5|11400|11399.1|11400.1|11399.2|11384.4|11383.5|1429
1583718300000|2020-03-09 01:45:00|11399.9|11399|11468.7|11464.7|11468.7|11465.7|11397.9|11396.8|1842
1583718600000|2020-03-09 01:50:00|11467.9|11465|11438.3|11433.3|11500.2|11493.9|11412.1|11404.9|2661
1583718900000|2020-03-09 01:55:00|11438.4|11433.5|11430|11426.8|11449.3|11445|11426.5|11421.2|2442
1583719200000|2020-03-09 02:00:00|11430.1|11426.7|11435.4|11432.9|11439.1|11435.6|11416.8|11413.6|2138
1583719500000|2020-03-09 02:05:00|11435.3|11433|11432.6|11430.5|11435.9|11433.1|11424.1|11421.7|2076
1583719800000|2020-03-09 02:10:00|11432.5|11430.4|11458.9|11456.3|11462.4|11459.5|11424.8|11423|2094
1583720100000|2020-03-09 02:15:00|11457|11454.5|11438.6|11436.5|11462.5|11459.5|11438|11436|2101
1583720400000|2020-03-09 02:20:00|11438.7|11436.2|11438.1|11436.3|11447.8|11445.3|11431.6|11429.7|1828
1583720700000|2020-03-09 02:25:00|11437.9|11436.2|11430.1|11428.1|11439.1|11437.1|11423|11421.1|1779
1583721000000|2020-03-09 02:30:00|11430|11428|11436.4|11434.5|11440.3|11438.1|11425.8|11423.5|1502
1583721300000|2020-03-09 02:35:00|11436.5|11434.8|11417.4|11415.4|11437.2|11435.7|11416.8|11414.7|1653
1583721600000|2020-03-09 02:40:00|11417.7|11415.7|11418.1|11415.8|11423.9|11422.9|11415.9|11413.7|1718
1583721900000|2020-03-09 02:45:00|11417.8|11415.7|11407.3|11404.1|11419.1|11417.7|11405.4|11403.5|1712
1583722200000|2020-03-09 02:50:00|11407.4|11404.6|11396.9|11394.8|11407.7|11404.9|11395.7|11394|1985
1583722500000|2020-03-09 02:55:00|11396.8|11395.2|11399.1|11396.7|11399.9|11397.8|11387.4|11385.5|1946
1583722800000|2020-03-09 03:00:00|11399.2|11396.8|11400.1|11397.4|11403.6|11401.9|11390.5|11387.4|1738
1583723100000|2020-03-09 03:05:00|11399.7|11397.5|11393.8|11392.4|11401|11398.9|11391.1|11388.2|1740
1583723400000|2020-03-09 03:10:00|11394|11392.5|11388.8|11386.5|11395.2|11393.3|11387.7|11385.5|1503
1583723700000|2020-03-09 03:15:00|11389|11386.2|11379.2|11376.4|11390.8|11389.3|11377|11374.9|1601
1583724000000|2020-03-09 03:20:00|11379.1|11377.1|11389.4|11386|11391.7|11387.8|11372.6|11370.6|1919
1583724300000|2020-03-09 03:25:00|11389.7|11385.7|11378.2|11375.2|11390.1|11386.8|11372.6|11370|1823
1583724600000|2020-03-09 03:30:00|11378.1|11375|11396.5|11394.5|11396.9|11394.7|11374.8|11372.8|1754
1583724900000|2020-03-09 03:35:00|11396.6|11394.4|11400.1|11397.9|11400.9|11399|11386.5|11381.5|1771
1583725200000|2020-03-09 03:40:00|11400|11397.7|11410.4|11408.4|11414.1|11411.3|11400|11397.7|1844
1583725500000|2020-03-09 03:45:00|11410.3|11408.5|11425|11422.6|11428.8|11427|11409.8|11408.1|1752
1583725800000|2020-03-09 03:50:00|11424.8|11422.5|11409.2|11406.9|11427.3|11425.3|11402.6|11400.6|1920
1583726100000|2020-03-09 03:55:00|11409.3|11407.5|11417.9|11415.4|11421.7|11419|11403.3|11400.5|1709
1583726400000|2020-03-09 04:00:00|11418.1|11415.3|11418.2|11416.3|11419.8|11417.3|11404.5|11401|1729
1583726700000|2020-03-09 04:05:00|11417.7|11415.9|11419.2|11417|11424.4|11422.7|11410.5|11408.7|1533
1583727000000|2020-03-09 04:10:00|11419.4|11416.9|11418.1|11416.3|11423.1|11421|11412.3|11410|1419
1583727300000|2020-03-09 04:15:00|11418.2|11416.4|11413.3|11411.8|11422.7|11420.7|11412.3|11410.9|1185
1583727600000|2020-03-09 04:20:00|11413.5|11411.7|11405.4|11403.8|11413.5|11411.7|11405.3|11403.7|1484
1583727900000|2020-03-09 04:25:00|11405.7|11403.9|11407.1|11405.3|11409.1|11407.6|11402.8|11400.8|1347
1583728200000|2020-03-09 04:30:00|11407.4|11405.6|11408.8|11407.1|11410.2|11408.6|11406.6|11405|1076
1583728500000|2020-03-09 04:35:00|11409.2|11407.3|11404.2|11402.9|11410.4|11408.8|11403.1|11401.4|1026
1583728800000|2020-03-09 04:40:00|11404.1|11403|11405.1|11403.3|11405.8|11404.2|11398.4|11397.1|1197
1583729100000|2020-03-09 04:45:00|11405.2|11403.2|11404.4|11403|11407|11405.8|11400.3|11397.7|1173
1583729400000|2020-03-09 04:50:00|11404.3|11402.9|11409.3|11407.9|11409.6|11407.9|11403.4|11401.9|965
1583729700000|2020-03-09 04:55:00|11409.4|11407.2|11402|11400.7|11409.4|11407.5|11401.3|11400.4|1276
1583730000000|2020-03-09 05:00:00|11401.9|11400.5|11405.8|11404.5|11406.1|11404.8|11400.8|11399.7|1318
1583730300000|2020-03-09 05:05:00|11405.9|11404.6|11415.3|11413.3|11415.5|11413.5|11405.5|11404.3|1033
1583730600000|2020-03-09 05:10:00|11415.4|11413.2|11422|11420.4|11424|11422.5|11415.1|11413.2|1074
1583730900000|2020-03-09 05:15:00|11421.8|11420.5|11424.1|11422.4|11424.7|11423.2|11418|11416.5|946
1583731200000|2020-03-09 05:20:00|11424.2|11422.3|11423.1|11421.4|11426|11424.6|11421.9|11420.7|780
1583731500000|2020-03-09 05:25:00|11422.9|11421.5|11418.4|11416.8|11424.2|11423|11417.9|11416.6|838
1583731800000|2020-03-09 05:30:00|11418.1|11416.9|11410.1|11408.6|11418.1|11416.9|11409.4|11407.8|885
1583732100000|2020-03-09 05:35:00|11410.3|11409.2|11397.5|11396.1|11411.8|11410.6|11397.1|11395.7|1180
1583732400000|2020-03-09 05:40:00|11397.4|11396.2|11391.3|11389.5|11398.3|11397.1|11388.4|11387.3|1142
1583732700000|2020-03-09 05:45:00|11391.1|11389.6|11394|11392.7|11394.9|11393.7|11389.1|11387.9|1081
1583733000000|2020-03-09 05:50:00|11394.1|11392.8|11398.2|11396.9|11398.4|11397.4|11388.6|11387.6|1015
1583733300000|2020-03-09 05:55:00|11398.4|11397.3|11382.7|11381.3|11399.3|11397.9|11381.9|11380.5|1614
1583733600000|2020-03-09 06:00:00|11382.9|11381.1|11398.9|11397.7|11400.2|11398.9|11382.8|11381.1|1893
1583733900000|2020-03-09 06:05:00|11399|11397.6|11401|11399.7|11403.2|11402|11391.9|11390.6|1527
1583734200000|2020-03-09 06:10:00|11400.8|11399.6|11402.8|11401.3|11404.8|11403.3|11399|11398|1153
1583734500000|2020-03-09 06:15:00|11402.7|11401.2|11405.6|11404.6|11405.6|11404.6|11401.4|11400.3|1066
1583734800000|2020-03-09 06:20:00|11405.5|11404.3|11406.6|11405.2|11410|11409|11403.2|11401.8|1257
1583735100000|2020-03-09 06:25:00|11406.4|11405.4|11400.2|11399.1|11407.2|11406|11396|11395|1312
1583735400000|2020-03-09 06:30:00|11400.3|11399.2|11405.6|11404.4|11409.7|11408.6|11400.2|11398.9|1410
1583735700000|2020-03-09 06:35:00|11405.5|11404.2|11398.3|11397|11405.9|11404.8|11394.7|11393.4|1107
1583736000000|2020-03-09 06:40:00|11398.4|11397.2|11400.8|11399.4|11410|11408.6|11398.3|11397.1|1195
1583736300000|2020-03-09 06:45:00|11400.7|11399.6|11407.5|11406.2|11407.8|11406.7|11397.9|11396.2|1153
1583736600000|2020-03-09 06:50:00|11407.4|11406.1|11401.2|11400|11407.5|11406.3|11399.9|11398.5|1124
1583736900000|2020-03-09 06:55:00|11401.3|11399.9|11401|11398.9|11404.3|11403.2|11400.4|11398.5|987
1583737200000|2020-03-09 07:00:00|11401.2|11399|11408.6|11407.6|11409.4|11408.3|11401|11398.9|1534
1583737500000|2020-03-09 07:05:00|11408.7|11407.8|11438|11436.5|11438.5|11437.1|11408.3|11407.2|2064
1583737800000|2020-03-09 07:10:00|11437.9|11436.6|11436.4|11434.7|11451.9|11450.4|11434.5|11433.1|2342
1583738100000|2020-03-09 07:15:00|11436.1|11434.5|11448.4|11446.6|11449.9|11448|11428.2|11427.2|2111
1583738400000|2020-03-09 07:20:00|11448.5|11446.8|11450|11448.4|11460.8|11459.2|11442.3|11441|2224
1583738700000|2020-03-09 07:25:00|11450.2|11448.3|11462.9|11461.3|11465|11463.7|11448.5|11446.7|2088
1583739000000|2020-03-09 07:30:00|11463|11461.2|11467.5|11466|11469.4|11468.4|11457|11455.5|2061
1583739300000|2020-03-09 07:35:00|11467.4|11466.3|11474.9|11473.7|11475.7|11474.6|11464.8|11463.9|2080
1583739600000|2020-03-09 07:40:00|11474.7|11473.8|11459.4|11458.1|11476|11474.9|11457.5|11456.1|2089
1583739900000|2020-03-09 07:45:00|11459.3|11457.7|11466.2|11464.8|11466.6|11465.3|11444.9|11443.3|1782
1583740200000|2020-03-09 07:50:00|11466|11464.9|11439.4|11438.5|11466.6|11465.6|11439.1|11438|1112
1583740500000|2020-03-09 07:55:00|11439.6|11438.6|11439.1|11438.2|11443.8|11442.7|11433.8|11432.4|1142
1583740800000|2020-03-09 08:00:00|11440.2|11439.2|11429.2|11427.8|11441|11439.3|11427|11426|1249
1583741100000|2020-03-09 08:05:00|11429.1|11427.9|11425.2|11424.1|11439.5|11438.3|11419.1|11417.7|1147
1583741400000|2020-03-09 08:10:00|11425.5|11424.2|11419.6|11418.7|11426.5|11425.2|11416.4|11415.5|1096
1583741700000|2020-03-09 08:15:00|11419.5|11418.6|11430|11429|11430|11429|11418.5|11417.6|909
1583742000000|2020-03-09 08:20:00|11429.6|11428.7|11419.4|11418.1|11430|11429|11412.7|11411.4|1169
1583742300000|2020-03-09 08:25:00|11419.5|11418|11426.7|11425.8|11428.4|11427.3|11419|11417.7|958
1583742600000|2020-03-09 08:30:00|11426.5|11425.6|11413.4|11412.3|11434.9|11433.9|11412.6|11411.3|1105
1583742900000|2020-03-09 08:35:00|11413.7|11412.4|11398.9|11397.4|11416.6|11415.2|11390.9|11389.6|1232
1583743200000|2020-03-09 08:40:00|11399|11397.3|11405.9|11404|11408.2|11406.6|11391.4|11390.1|1227
1583743500000|2020-03-09 08:45:00|11405.6|11404.3|11411|11409|11413.7|11412.3|11395.8|11394.2|1158
1583743800000|2020-03-09 08:50:00|11410.9|11408.8|11418.7|11417.6|11421.3|11420.1|11405.5|11403.8|1154
1583744100000|2020-03-09 08:55:00|11418.4|11417.7|11402.9|11401.9|11418.4|11417.7|11402|11400.8|935
1583744400000|2020-03-09 09:00:00|11403|11402|11394.4|11393.4|11407.2|11405.9|11393.5|11392.4|1002
1583744700000|2020-03-09 09:05:00|11394.1|11393.2|11386.9|11385.9|11394.8|11393.9|11386.5|11385.4|1010
1583745000000|2020-03-09 09:10:00|11387.2|11386.2|11378.9|11377.8|11393.5|11392.6|11375.2|11374.1|966
1583745300000|2020-03-09 09:15:00|11379|11377.6|11376.9|11375.9|11385.2|11384.1|11373|11371.8|983
1583745600000|2020-03-09 09:20:00|11377|11375.8|11378.5|11377.6|11383.7|11382.5|11368.9|11367.3|1138
1583745900000|2020-03-09 09:25:00|11378.6|11377.7|11370.1|11369.1|11379.2|11378.3|11365.9|11364.9|1111
1583746200000|2020-03-09 09:30:00|11370|11369|11382.9|11382|11384.2|11383.3|11368.4|11367.4|853
1583746500000|2020-03-09 09:35:00|11382.7|11381.7|11384.5|11383.6|11389.7|11388.3|11379.1|11378.1|973
1583746800000|2020-03-09 09:40:00|11384.4|11383.5|11386.6|11385.7|11390.9|11390|11380.3|11379.4|644
1583747100000|2020-03-09 09:45:00|11386.5|11385.6|11387.5|11386.6|11389.6|11388.7|11383.6|11382.7|587
1583747400000|2020-03-09 09:50:00|11387.4|11386.5|11402.7|11401.8|11403.5|11402.6|11386.9|11386.1|754
1583747700000|2020-03-09 09:55:00|11402.6|11401.7|11391.7|11391.1|11402.6|11401.7|11391.3|11390.4|820
1583748000000|2020-03-09 10:00:00|11391.9|11391|11412|11410.9|11413.1|11412|11390.6|11389.8|1021
1583748300000|2020-03-09 10:05:00|11412.1|11410.8|11418|11417.1|11418.8|11418|11410|11408.9|920
1583748600000|2020-03-09 10:10:00|11417.9|11417.3|11433.5|11432.4|11439.5|11438.6|11414.7|11413.8|850
1583748900000|2020-03-09 10:15:00|11434.2|11433.1|11428|11426.8|11437|11436|11425.1|11424|1106
1583749200000|2020-03-09 10:20:00|11427.9|11426.7|11428.9|11427.6|11435.2|11434.2|11425|11424.1|1013
1583749500000|2020-03-09 10:25:00|11428.8|11428.1|11412.9|11412|11430.3|11429.4|11412.2|11411.3|956
1583749800000|2020-03-09 10:30:00|11412.8|11411.9|11408.4|11407.8|11416.2|11415.3|11407.3|11406.4|685
1583750100000|2020-03-09 10:35:00|11408.5|11407.6|11406.5|11405.6|11413.5|11412.6|11403.4|11402.4|832
1583750400000|2020-03-09 10:40:00|11406.7|11405.5|11410.9|11410|11413.8|11412.9|11403.3|11402.4|718
1583750700000|2020-03-09 10:45:00|11411|11410.1|11418.5|11417.6|11418.8|11417.9|11410.9|11410|612
1583751000000|2020-03-09 10:50:00|11418.6|11418|11423.8|11422.3|11428.7|11427.8|11416.9|11416|831
1583751300000|2020-03-09 10:55:00|11423.7|11422.4|11424.7|11423.8|11428.9|11427.6|11420.2|11418.9|854
1583751600000|2020-03-09 11:00:00|11425.2|11424.6|11424.1|11423.2|11429.7|11428.8|11418.3|11417.4|804
1583751900000|2020-03-09 11:05:00|11424|11423.1|11427.3|11426.2|11427.3|11426.4|11419.3|11418.4|709
1583752200000|2020-03-09 11:10:00|11427.2|11426.1|11421.6|11420.7|11427.5|11426.6|11419.2|11418.3|709
1583752500000|2020-03-09 11:15:00|11421.5|11420.6|11419.9|11419|11424.9|11424|11417.1|11416.2|758
1583752800000|2020-03-09 11:20:00|11419.7|11418.8|11419.9|11419.3|11421.5|11420.7|11417.2|11416.3|862
1583753100000|2020-03-09 11:25:00|11420.1|11419.2|11419|11418.1|11421.9|11421.3|11416.9|11416.1|736
1583753400000|2020-03-09 11:30:00|11419.3|11418.4|11418.6|11417.7|11421.6|11420.7|11416.8|11415.9|762
1583753700000|2020-03-09 11:35:00|11418.5|11417.6|11420.9|11420|11422.8|11422.2|11418.1|11417.2|752
1583754000000|2020-03-09 11:40:00|11421|11420.1|11415.1|11414.2|11422.4|11421.2|11414.3|11413.7|893
1583754300000|2020-03-09 11:45:00|11415.8|11414.9|11421.9|11421|11426.1|11425.2|11409.6|11408.7|910
1583754600000|2020-03-09 11:50:00|11422|11421.1|11419.7|11418.5|11429.1|11428.1|11416.9|11415.4|875
1583754900000|2020-03-09 11:55:00|11419.6|11418|11425.4|11424.5|11429.9|11429|11414.8|11413.8|1024
1583755200000|2020-03-09 12:00:00|11425.7|11424.8|11425.7|11424.8|11428.9|11428|11422.7|11422|772
1583755500000|2020-03-09 12:05:00|11425.9|11425|11436|11435.1|11439.1|11438.2|11425.6|11424.7|756
1583755800000|2020-03-09 12:10:00|11435.9|11435|11430.5|11429.6|11438.5|11437.6|11428.8|11427.9|728
1583756100000|2020-03-09 12:15:00|11430.6|11429.7|11415|11414.1|11430.7|11429.8|11413.9|11413|952
1583756400000|2020-03-09 12:20:00|11416|11415.1|11414.1|11413.1|11419.7|11418.9|11412.7|11411.8|845
1583756700000|2020-03-09 12:25:00|11414.7|11413.2|11403.7|11402.8|11418.5|11417.6|11403.4|11402.3|886
1583757000000|2020-03-09 12:30:00|11404.1|11403.2|11419|11417.9|11419.3|11418.4|11403.8|11402.7|1037
1583757300000|2020-03-09 12:35:00|11419.1|11418|11421.3|11420.4|11423.9|11423|11414.3|11413.4|1040
1583757600000|2020-03-09 12:40:00|11421|11420.1|11430|11429.1|11431|11430.1|11419.8|11418.8|871
1583757900000|2020-03-09 12:45:00|11429.6|11428.7|11417.9|11417|11429.7|11428.8|11417.5|11416.6|799
1583758200000|2020-03-09 12:50:00|11417.7|11416.8|11426.5|11425.6|11428.8|11427.9|11415.5|11414.3|884
1583758500000|2020-03-09 12:55:00|11426.4|11425.5|11436.1|11435.2|11436.9|11436|11426.3|11425.4|742
1583758800000|2020-03-09 13:00:00|11437|11436.1|11445.2|11444.3|11449|11448.1|11430.8|11429.9|721
1583759100000|2020-03-09 13:05:00|11445.5|11444.6|11449.1|11448.2|11454.3|11453.4|11444.4|11443.8|690
1583759400000|2020-03-09 13:10:00|11449|11448.1|11456.2|11455.3|11459.1|11458|11448.5|11447.6|881
1583759700000|2020-03-09 13:15:00|11456.3|11455.4|11457.1|11456.2|11462.3|11461.4|11452|11451.1|810
1583760000000|2020-03-09 13:20:00|11457|11456.1|11466|11465.1|11466.1|11465.2|11454.7|11453.8|898
1583760300000|2020-03-09 13:25:00|11466.1|11465.2|11458.5|11457.3|11470.4|11469.5|11456.7|11455.8|868
1583760600000|2020-03-09 13:30:00|11458.9|11457.5|11473|11472.4|11473.3|11472.4|11458.4|11457.3|1151
1583760900000|2020-03-09 13:35:00|11473.2|11472.3|11482.8|11481.9|11483.7|11482.8|11468.7|11467.8|963
1583761200000|2020-03-09 13:40:00|11482.9|11482|11465.5|11464.4|11485|11484.1|11458.2|11457.2|1091
1583761500000|2020-03-09 13:45:00|11466.1|11465.1|11426.8|11424.5|11466.3|11465.3|11409.2|11404.5|1344
1583761800000|2020-03-09 13:50:00|11426.7|11424.3|11411.4|11409.3|11430.5|11428.6|11377.4|11374.6|1377
1583762100000|2020-03-09 13:55:00|11411.8|11409.1|11402.9|11400.9|11415|11412.7|11394.7|11392.9|1351
1583762400000|2020-03-09 14:00:00|11402.4|11400.1|11432.7|11431|11432.7|11431|11401.3|11399.2|1317
1583762700000|2020-03-09 14:05:00|11433.1|11431.4|11423.7|11422.7|11435.8|11434.2|11403.8|11401.9|1304
1583763000000|2020-03-09 14:10:00|11424.1|11422.8|11430|11428.6|11447.8|11446.5|11423.3|11422.4|1308
1583763300000|2020-03-09 14:15:00|11429.9|11428.4|11422.1|11420.2|11430.2|11428.8|11413.6|11411.3|1296
1583763600000|2020-03-09 14:20:00|11422.2|11420.1|11424.2|11422.8|11440.3|11438.9|11421.6|11419.9|1294
1583763900000|2020-03-09 14:25:00|11424|11422.4|11420.1|11418.4|11430.6|11429.1|11409.9|11408.8|1283
1583764200000|2020-03-09 14:30:00|11420|11418.2|11415.8|11414.6|11427.2|11425.8|11410.9|11409.6|1236
1583764500000|2020-03-09 14:35:00|11415.7|11414.5|11412.1|11411.1|11426.4|11425.1|11409.8|11408.8|1229
1583764800000|2020-03-09 14:40:00|11412.2|11411|11413.7|11412.8|11421|11419.9|11409.2|11408.1|1185
1583765100000|2020-03-09 14:45:00|11413.8|11412.9|11425.1|11424.2|11426.9|11425.9|11410.6|11409.7|1185
1583765400000|2020-03-09 14:50:00|11425|11424.1|11427.9|11426.6|11434.4|11433.1|11417.9|11416.9|1132
1583765700000|2020-03-09 14:55:00|11427.8|11426.4|11434.4|11433.4|11439|11438|11421.8|11420.4|1203
1583766000000|2020-03-09 15:00:00|11435|11434.1|11431.7|11430.8|11442.1|11441.2|11430|11428.8|1027
1583766300000|2020-03-09 15:05:00|11431.8|11430.7|11438.4|11437.5|11446.1|11445.1|11431.8|11430.7|982
1583766600000|2020-03-09 15:10:00|11438.5|11437.4|11431.5|11430.3|11440|11439|11430.4|11429.5|880
1583766900000|2020-03-09 15:15:00|11431.8|11430.9|11441.7|11440.8|11441.9|11441.2|11427|11426.1|901
1583767200000|2020-03-09 15:20:00|11441.8|11440.9|11430.5|11429.6|11445.3|11444.4|11429.9|11429|842
1583767500000|2020-03-09 15:25:00|11430.1|11429.2|11421.3|11420.2|11433.4|11432.5|11420.7|11419.8|882
1583767800000|2020-03-09 15:30:00|11421.2|11420.4|11425.9|11425|11427.8|11426.5|11414.5|11413.5|1085
1583768100000|2020-03-09 15:35:00|11426|11425.1|11426.1|11424.7|11429.4|11428.3|11418.3|11416.6|1092
1583768400000|2020-03-09 15:40:00|11425.9|11424.8|11421.4|11420.2|11428.8|11427.7|11419|11418|1093
1583768700000|2020-03-09 15:45:00|11421.2|11420.1|11416|11415.1|11424.9|11424|11412.8|11411.9|1028
1583769000000|2020-03-09 15:50:00|11416.1|11415.2|11415.4|11414.5|11418.9|11417.8|11412.7|11411.8|1040
1583769300000|2020-03-09 15:55:00|11415.5|11414.6|11420.2|11419.3|11426.9|11426|11414.8|11413.9|1003
1583769600000|2020-03-09 16:00:00|11420.7|11419.8|11422.8|11421.9|11423.8|11422.9|11414.4|11413.8|837
1583769900000|2020-03-09 16:05:00|11422.7|11421.8|11424.5|11423.6|11429.7|11428.8|11421.5|11420.8|833
1583770200000|2020-03-09 16:10:00|11424.4|11423.5|11433.8|11432.9|11439.9|11439|11424.4|11423.5|794
1583770500000|2020-03-09 16:15:00|11433.9|11433|11439.5|11438.6|11447.3|11446.4|11433.3|11432.7|831
1583770800000|2020-03-09 16:20:00|11439.7|11438.8|11432.1|11431.2|11440.1|11439.3|11426.4|11425.8|820
1583771100000|2020-03-09 16:25:00|11432.3|11431.4|11439.6|11438.6|11445.2|11444.3|11430.8|11429.9|872
1583771400000|2020-03-09 16:30:00|11439.8|11438.7|11457.8|11456.9|11466.8|11465.6|11439.3|11438.2|1172
1583771700000|2020-03-09 16:35:00|11457.7|11456.8|11461.2|11460.3|11467|11466|11456.3|11455.2|1073
1583772000000|2020-03-09 16:40:00|11462.3|11460.2|11464|11463.1|11470.1|11469.1|11460.6|11459.7|967
1583772300000|2020-03-09 16:45:00|11463.9|11463|11465.9|11464.8|11469.7|11468.8|11454.5|11453.5|976
1583772600000|2020-03-09 16:50:00|11466|11464.7|11465.2|11464.1|11470.7|11469.8|11461.3|11460.2|821
1583772900000|2020-03-09 16:55:00|11465.1|11464.2|11471.3|11470.4|11473.8|11472.9|11465.1|11464|754
1583773200000|2020-03-09 17:00:00|11471.2|11470.3|11455.4|11454.5|11472|11471.2|11451.6|11450.7|877
1583773500000|2020-03-09 17:05:00|11455.6|11454.7|11446.8|11445.7|11455.9|11455|11444.2|11443.2|859
1583773800000|2020-03-09 17:10:00|11446.6|11445.6|11453|11452.1|11454.6|11453.7|11443.6|11442.7|753
1583774100000|2020-03-09 17:15:00|11452.8|11451.9|11458.3|11457.4|11460.4|11459.5|11452.6|11451.7|757
1583774400000|2020-03-09 17:20:00|11458.2|11457.3|11462.4|11461.5|11463.5|11462.6|11457|11456.1|688
1583774700000|2020-03-09 17:25:00|11462.8|11461.9|11464.8|11463.7|11467|11466.1|11460.1|11459.2|739
1583775000000|2020-03-09 17:30:00|11464.7|11464|11462.4|11461.5|11467|11466.1|11460.9|11460|810
1583775300000|2020-03-09 17:35:00|11462.5|11461.6|11466.1|11465.2|11467.2|11466.3|11459.3|11458.4|733
1583775600000|2020-03-09 17:40:00|11466|11465.1|11468.7|11467.8|11471.3|11470.4|11463.8|11463.2|770
1583775900000|2020-03-09 17:45:00|11468.6|11467.7|11463.4|11462.5|11468.8|11467.9|11459.8|11458.8|864
1583776200000|2020-03-09 17:50:00|11463.5|11462.6|11469.8|11468.9|11474.6|11473.7|11463.4|11462.5|748
1583776500000|2020-03-09 17:55:00|11469.9|11469|11463.3|11462.4|11479.5|11478.5|11463.3|11462.4|909
1583776800000|2020-03-09 18:00:00|11463.9|11463.3|11467.3|11466.4|11471.4|11470.2|11463.9|11463|801
1583777100000|2020-03-09 18:05:00|11467.2|11466.3|11467|11466.1|11468.6|11467.7|11461.6|11460.7|800
1583777400000|2020-03-09 18:10:00|11466.9|11466|11446.4|11445.4|11467.4|11466.5|11441.5|11440.5|928
1583777700000|2020-03-09 18:15:00|11446.2|11445.3|11438.9|11438|11447|11446.1|11434.6|11433.3|1003
1583778000000|2020-03-09 18:20:00|11438.8|11437.9|11435.9|11435|11439.1|11438.2|11427.8|11426.4|896
1583778300000|2020-03-09 18:25:00|11436|11435.1|11439.7|11438.8|11440.9|11440|11434.4|11433.4|785
1583778600000|2020-03-09 18:30:00|11439.8|11438.9|11464.8|11463.7|11466.3|11465.3|11439.5|11438.5|1016
1583778900000|2020-03-09 18:35:00|11464.7|11463.9|11461.1|11460|11466.4|11464.9|11457.5|11456.5|949
1583779200000|2020-03-09 18:40:00|11461|11460.2|11470.2|11469.3|11473.6|11472.7|11461|11460.1|902
1583779500000|2020-03-09 18:45:00|11470.4|11469.5|11463.4|11462.5|11470.4|11469.6|11459.9|11459.1|737
1583779800000|2020-03-09 18:50:00|11463.5|11462.6|11459.2|11458.3|11464.1|11463.2|11454.9|11454|699
1583780100000|2020-03-09 18:55:00|11459.8|11458.9|11461.8|11460.9|11464.3|11463.3|11454.7|11453.7|935
1583780400000|2020-03-09 19:00:00|11462|11461|11456|11455.1|11465.1|11464.2|11455.1|11454.2|947
1583780700000|2020-03-09 19:05:00|11455.7|11454.7|11460.2|11459.3|11462|11461|11449.2|11448.1|894
1583781000000|2020-03-09 19:10:00|11460.1|11459.2|11463|11462.1|11467.1|11466.2|11460.1|11459.2|637
1583781300000|2020-03-09 19:15:00|11462.9|11462|11455.1|11454.2|11464.4|11463.4|11454.5|11453.6|662
1583781600000|2020-03-09 19:20:00|11455|11454.1|11450.8|11449.9|11455.3|11454.4|11450.6|11449.7|526
1583781900000|2020-03-09 19:25:00|11450.7|11449.8|11454.6|11453.7|11455.6|11454.7|11444.9|11443.8|732
1583782200000|2020-03-09 19:30:00|11454.3|11453.4|11447.6|11446.7|11461.3|11460.4|11447.2|11445.9|778
1583782500000|2020-03-09 19:35:00|11447.8|11446.8|11437.9|11436.3|11449.5|11448.5|11436.8|11435|1023
1583782800000|2020-03-09 19:40:00|11438.6|11437.2|11442.2|11441.3|11446.8|11445.6|11437.3|11435.7|885
1583783100000|2020-03-09 19:45:00|11442.3|11441.4|11452.4|11451.5|11453.1|11451.9|11441|11439.9|906
1583783400000|2020-03-09 19:50:00|11452.5|11451.4|11461.2|11460.3|11461.3|11460.3|11452.5|11451.4|970
1583783700000|2020-03-09 19:55:00|11461.3|11460.4|11453|11451.5|11462.4|11461.6|11446.3|11445.3|849
1583784000000|2020-03-09 20:00:00|11451.5|11450.4|11459.2|11458.3|11460|11459.1|11449|11448|766
1583784300000|2020-03-09 20:05:00|11459.1|11458.2|11459.9|11459|11466.5|11465.6|11458.7|11458|528
1583784600000|2020-03-09 20:10:00|11460|11459.1|11464.3|11463.4|11465.4|11464.4|11456|11455.1|565
1583784900000|2020-03-09 20:15:00|11464.2|11463.3|11463.7|11462.6|11464.4|11463.4|11459.1|11458.1|621
1583785200000|2020-03-09 20:20:00|11463.8|11462.7|11453|11452|11464.9|11463.7|11447.7|11446.6|748
1583785500000|2020-03-09 20:25:00|11453.1|11451.8|11461.2|11459.9|11462.7|11461.8|11452.8|11451.8|639
1583785800000|2020-03-09 20:30:00|11461.1|11460|11453.3|11452.3|11461.3|11460.2|11449.9|11448.8|667
1583786100000|2020-03-09 20:35:00|11453|11452|11449|11448|11453|11452.1|11442.8|11441.8|608
1583786400000|2020-03-09 20:40:00|11449.2|11447.9|11442.4|11441.3|11449.2|11448.1|11440.1|11439.1|601
1583786700000|2020-03-09 20:45:00|11442.3|11441.2|11446.3|11444.8|11452.8|11451.3|11442|11441|602
1583787000000|2020-03-09 20:50:00|11445.8|11444.9|11442.2|11440.8|11448.5|11447.1|11442.2|11440.6|564
1583787300000|2020-03-09 20:55:00|11442.3|11440.7|11451.5|11446.5|11451.5|11446.5|11434.4|11432.5|848
1583787600000|2020-03-09 21:00:00|11451|11446|11443.7|11438.7|11455.6|11450.6|11426|11421|196
1583787900000|2020-03-09 21:05:00|11440.8|11435.8|11446.4|11443|11449.2|11444.2|11439|11434|427
1583788200000|2020-03-09 21:10:00|11446|11442.8|11442.2|11437.2|11446.7|11444|11441.2|11436.2|207
1583788500000|2020-03-09 21:15:00|11441.9|11436.9|11452.4|11447.4|11453.9|11448.9|11439.4|11434.4|437
1583788800000|2020-03-09 21:20:00|11451.9|11446.9|11445.5|11441.2|11457.6|11452.6|11442|11437|395
1583789100000|2020-03-09 21:25:00|11445.8|11441.1|11456.4|11451.4|11459.2|11454.2|11444.1|11439.1|322
1583789400000|2020-03-09 21:30:00|11456.5|11451.5|11452.2|11447.2|11461.1|11456.1|11447.8|11442.8|470
1583789700000|2020-03-09 21:35:00|11452.1|11447.1|11451.5|11446.5|11455.7|11450.7|11447.1|11442.4|438
1583790000000|2020-03-09 21:40:00|11451.3|11446.3|11450.7|11445.7|11452.5|11447.5|11449.9|11444.9|254
1583790300000|2020-03-09 21:45:00|11451.2|11446.2|11457.2|11452.2|11457.2|11452.2|11441.7|11436.7|406
1583790600000|2020-03-09 21:50:00|11456.3|11451.3|11456.7|11451.7|11458.2|11453.2|11443.9|11438.9|569
1583790900000|2020-03-09 21:55:00|11456.3|11451.3|11454.9|11449.9|11461|11456|11440.4|11435.4|516
1583791200000|2020-03-09 22:00:00|11454.6|11449.6|11442.5|11440.8|11460.3|11455.3|11437.1|11432.1|730
1583791500000|2020-03-09 22:05:00|11442.7|11441.2|11452.4|11451|11453.6|11451.2|11439.6|11437.9|659
1583791800000|2020-03-09 22:10:00|11452.5|11450.9|11456|11453.9|11459.1|11457.4|11452.5|11450.9|564
1583792100000|2020-03-09 22:15:00|11456.1|11453.8|11454.9|11452.5|11456.1|11454.5|11449.2|11446.9|553
1583792400000|2020-03-09 22:20:00|11454.8|11452.6|11449.1|11446.7|11454.9|11452.6|11448.7|11446.7|651
1583792700000|2020-03-09 22:25:00|11449|11446.9|11452.5|11450.7|11452.6|11451|11448.8|11446.5|575
1583793000000|2020-03-09 22:30:00|11452.6|11450.8|11453.5|11451.9|11458.4|11456.7|11452.3|11450.4|674
1583793300000|2020-03-09 22:35:00|11453.7|11452.1|11453.6|11452.4|11455.3|11453.1|11446.8|11444.7|693
1583793600000|2020-03-09 22:40:00|11453.9|11452.5|11448.7|11447.3|11457.2|11455.8|11448.5|11447.1|515
1583793900000|2020-03-09 22:45:00|11448.6|11447.2|11443.8|11441.8|11449.9|11448.3|11442.5|11440.4|662
1583794200000|2020-03-09 22:50:00|11444|11441.9|11441.8|11440.2|11444.9|11443.5|11439.7|11438.1|627
1583794500000|2020-03-09 22:55:00|11441.7|11440.3|11439.3|11438|11442.1|11440.8|11439|11437.4|592
1583794800000|2020-03-09 23:00:00|11439.2|11438.1|11427.2|11426|11439.7|11438.4|11427.1|11425.6|837
1583795100000|2020-03-09 23:05:00|11427.1|11425.9|11427.9|11426.6|11431.1|11429.7|11427.1|11425.9|793
1583795400000|2020-03-09 23:10:00|11427.8|11426.4|11422.8|11421.1|11428.1|11426.7|11421|11419.8|825
1583795700000|2020-03-09 23:15:00|11422.7|11421.2|11424.4|11423.1|11426.8|11425.2|11422.1|11420.9|610
1583796000000|2020-03-09 23:20:00|11423.3|11423|11422.2|11421.2|11424.7|11423.5|11422|11421|517
1583796300000|2020-03-09 23:25:00|11422.3|11421.1|11420.9|11420|11422.5|11421.5|11420.3|11419.4|273
1583796600000|2020-03-09 23:30:00|11421|11420.1|11421.1|11420.1|11423.2|11422.1|11420.8|11419.9|489
1583796900000|2020-03-09 23:35:00|11421|11420.2|11415.2|11414.3|11421.1|11420.2|11415|11414.1|589
1583797200000|2020-03-09 23:40:00|11415.3|11414.7|11404.8|11403.9|11416.3|11415.4|11404.1|11403.2|788
1583797500000|2020-03-09 23:45:00|11404.1|11403.2|11403.5|11402.6|11409.4|11408.2|11402.9|11401.9|735
1583797800000|2020-03-09 23:50:00|11403.6|11402.7|11396.7|11395.8|11408.2|11407.1|11395.4|11394.4|754
1583798100000|2020-03-09 23:55:00|11396.6|11395.7|11399.8|11398.9|11402.2|11401.3|11395.6|11394.7|603
1583798400000|2020-03-10 00:00:00|11399.7|11398.8|11402.1|11401|11408.1|11407|11396.5|11395.6|851
1583798700000|2020-03-10 00:05:00|11402.5|11401.1|11416|11414.3|11419|11417.6|11402.5|11401.1|905
1583799000000|2020-03-10 00:10:00|11415.7|11414.1|11411.1|11410|11426.2|11424.8|11409.3|11408.2|1040
1583799300000|2020-03-10 00:15:00|11411|11410.1|11404.6|11403.3|11411|11410.1|11403|11402|844
1583799600000|2020-03-10 00:20:00|11404.4|11403.5|11401.4|11400.5|11406.2|11405|11401|11399.9|771
1583799900000|2020-03-10 00:25:00|11401.5|11400.4|11403.8|11402.8|11405|11403.8|11401.2|11400.2|662
1583800200000|2020-03-10 00:30:00|11403.7|11402.7|11400.9|11399.9|11404|11402.9|11399.4|11398.4|569
1583800500000|2020-03-10 00:35:00|11401|11400|11400.5|11399.6|11402.9|11402|11398.5|11397.8|588
1583800800000|2020-03-10 00:40:00|11400.4|11399.5|11397.9|11396.9|11400.4|11399.6|11397.7|11396.8|508
1583801100000|2020-03-10 00:45:00|11397.8|11397|11392.2|11391.3|11399.3|11398.4|11392.2|11391.2|631
1583801400000|2020-03-10 00:50:00|11392.3|11391.4|11384.3|11383.3|11392.9|11392|11377.5|11376.6|841
1583801700000|2020-03-10 00:55:00|11384.2|11383.2|11385.7|11384.7|11389|11388|11380.6|11379.6|983
1583802000000|2020-03-10 01:00:00|11385.8|11384.1|11375.3|11374.2|11387.4|11386.4|11372.5|11371.5|955
1583802300000|2020-03-10 01:05:00|11374.6|11373.5|11383.8|11382.9|11388.2|11387.2|11374.6|11373.4|933
1583802600000|2020-03-10 01:10:00|11383.9|11383|11392.1|11391|11395.4|11394.5|11383.8|11382.9|748
1583802900000|2020-03-10 01:15:00|11391.7|11390.8|11394.7|11393.8|11396.7|11395.8|11390.3|11389.2|559
1583803200000|2020-03-10 01:20:00|11394.9|11394|11386.3|11385.3|11396.2|11395.3|11385.2|11383.8|774
1583803500000|2020-03-10 01:25:00|11386.1|11385.1|11386.8|11385.8|11389|11388.1|11380.7|11379.8|665
1583803800000|2020-03-10 01:30:00|11386.7|11385.7|11394.7|11393.8|11395|11394.1|11384.2|11383.2|650
1583804100000|2020-03-10 01:35:00|11394.8|11393.9|11394.1|11393.2|11394.9|11394|11389.2|11388.3|553
1583804400000|2020-03-10 01:40:00|11394|11393.1|11403.1|11402.1|11403.2|11402.2|11393.3|11392.4|681
1583804700000|2020-03-10 01:45:00|11403|11401.7|11402.2|11401.2|11405.2|11404.3|11400.8|11399.8|679
1583805000000|2020-03-10 01:50:00|11401.7|11401.3|11405.1|11404.2|11406.9|11405.9|11400.3|11399.3|573
1583805300000|2020-03-10 01:55:00|11405.2|11404.3|11407.4|11406.5|11414.6|11413.6|11404.7|11403.8|716
1583805600000|2020-03-10 02:00:00|11407.5|11406.6|11409.1|11408|11410.7|11409.8|11405.4|11404.5|560
1583805900000|2020-03-10 02:05:00|11409.3|11408.3|11405.7|11404.8|11414.6|11413.7|11405.6|11404.7|621
1583806200000|2020-03-10 02:10:00|11405.8|11404.9|11402.5|11401.6|11407.6|11406.7|11402.2|11401.3|533
1583806500000|2020-03-10 02:15:00|11402.4|11401.5|11399.5|11398.4|11405|11404.1|11399|11397.9|562
1583806800000|2020-03-10 02:20:00|11399.4|11398.5|11398.1|11397.2|11401.5|11400.6|11397.8|11396.9|515
1583807100000|2020-03-10 02:25:00|11398.3|11397.4|11398.4|11397.4|11400|11399|11397.7|11396.9|428
1583807400000|2020-03-10 02:30:00|11398.5|11397.5|11400|11399.1|11402.5|11401.6|11398.2|11397.1|441
1583807700000|2020-03-10 02:35:00|11400.1|11399.2|11407.2|11406.3|11407.4|11406.5|11399.6|11398.7|438
1583808000000|2020-03-10 02:40:00|11407.3|11406.2|11405.4|11404.5|11408.8|11407.9|11404.3|11403.4|426
1583808300000|2020-03-10 02:45:00|11405.3|11404.4|11405.8|11404.9|11407.6|11406.8|11404.7|11403.8|300
1583808600000|2020-03-10 02:50:00|11406.4|11405.5|11408.8|11408.2|11409.1|11408.3|11405.7|11404.8|345
1583808900000|2020-03-10 02:55:00|11408.9|11408.3|11410|11409.1|11410.3|11409.7|11407.6|11406.8|269
1583809200000|2020-03-10 03:00:00|11410.2|11409.6|11412.7|11411.7|11413.5|11412.6|11409.4|11408.7|418
1583809500000|2020-03-10 03:05:00|11412.8|11411.6|11414|11413.1|11415.1|11414.2|11412.5|11411.6|309
1583809800000|2020-03-10 03:10:00|11413.9|11413|11407.8|11406.9|11414|11413.1|11407.8|11406.9|277
1583810100000|2020-03-10 03:15:00|11407.7|11406.8|11404|11403.1|11408.4|11407.7|11403.7|11402.8|412
1583810400000|2020-03-10 03:20:00|11403.9|11403|11409|11407.9|11409.1|11408|11403|11402.1|482
1583810700000|2020-03-10 03:25:00|11408.9|11407.7|11408.4|11407.5|11410.2|11409.3|11407.8|11406.8|327
1583811000000|2020-03-10 03:30:00|11408.7|11407.8|11412|11411.1|11414.1|11413.2|11408.1|11407.2|311
1583811300000|2020-03-10 03:35:00|11412.1|11411.2|11407.4|11406.5|11412.1|11411.2|11407.2|11406.3|379
1583811600000|2020-03-10 03:40:00|11407.3|11406.4|11404.1|11403.2|11408|11407.1|11402.7|11401.8|430
1583811900000|2020-03-10 03:45:00|11404|11403.1|11392.9|11391.9|11404.6|11403.6|11391.1|11390.1|794
1583812200000|2020-03-10 03:50:00|11392.2|11392|11392.5|11391.5|11395.7|11394.7|11391.9|11390.9|719
1583812500000|2020-03-10 03:55:00|11392.4|11391.6|11395.6|11394.7|11395.9|11395|11389.6|11388.6|641
1583812800000|2020-03-10 04:00:00|11395.3|11394.4|11394.6|11393.6|11397.9|11397|11392.1|11391.1|599
1583813100000|2020-03-10 04:05:00|11394.7|11393.8|11396.6|11395.6|11398.5|11397.4|11390.4|11389.1|690
1583813400000|2020-03-10 04:10:00|11396.7|11395.7|11397.2|11396.3|11399.6|11399|11394.9|11393.9|603
1583813700000|2020-03-10 04:15:00|11397.1|11396.1|11396.1|11395.2|11398.5|11397.6|11393.8|11392.9|624
1583814000000|2020-03-10 04:20:00|11396.2|11395.3|11393|11392.1|11396.8|11395.9|11391.7|11390.7|536
1583814300000|2020-03-10 04:25:00|11392.9|11392|11384.1|11383.2|11394.5|11393.5|11381.9|11380.8|810
1583814600000|2020-03-10 04:30:00|11384.2|11383.1|11384.1|11383|11388.5|11387.6|11378.9|11378|809
1583814900000|2020-03-10 04:35:00|11384.2|11383.1|11383.9|11382.9|11387.6|11386.7|11379.9|11379|581
1583815200000|2020-03-10 04:40:00|11383.8|11383|11386.3|11385.4|11389.7|11388.7|11383.4|11382.1|518
1583815500000|2020-03-10 04:45:00|11386.4|11385.5|11385.3|11384.4|11386.4|11385.5|11382.2|11381.3|415
1583815800000|2020-03-10 04:50:00|11385|11384.1|11385.1|11384.2|11385.6|11385|11383.4|11382.5|354
1583816100000|2020-03-10 04:55:00|11385|11384.1|11375.6|11375|11385.1|11384.2|11374.7|11373.8|461
1583816400000|2020-03-10 05:00:00|11375.8|11374.9|11368.6|11367.7|11377.3|11376.5|11367.8|11366.9|582
1583816700000|2020-03-10 05:05:00|11368.5|11367.6|11358.5|11357.6|11368.8|11367.8|11356.4|11355.5|916
1583817000000|2020-03-10 05:10:00|11358.6|11357.7|11360.7|11359.8|11362.2|11361|11356.3|11355.3|933
1583817300000|2020-03-10 05:15:00|11360.8|11359.9|11359.7|11358.4|11360.9|11360|11356.1|11355.3|866
1583817600000|2020-03-10 05:20:00|11359.6|11358.5|11358.7|11357.8|11361.8|11360.9|11356|11355|816
1583817900000|2020-03-10 05:25:00|11357.6|11356.7|11352.8|11351.8|11357.9|11356.9|11351.7|11350.8|824
1583818200000|2020-03-10 05:30:00|11353|11352.1|11347.8|11346.6|11353|11352.1|11338.5|11337.2|1031
1583818500000|2020-03-10 05:35:00|11347.7|11346.5|11353.7|11352.8|11356|11355.1|11347.7|11346.5|737
1583818800000|2020-03-10 05:40:00|11353.8|11352.9|11360.7|11359.8|11361.4|11360.5|11350.9|11349.8|629
1583819100000|2020-03-10 05:45:00|11360.5|11359.6|11357|11356|11361.8|11360.9|11352.7|11351.2|776
1583819400000|2020-03-10 05:50:00|11357.1|11355.9|11351.5|11350.4|11359|11358.1|11350.1|11349.2|723
1583819700000|2020-03-10 05:55:00|11351.6|11350.7|11342.3|11340.9|11351.7|11350.8|11332.9|11331.9|1044
1583820000000|2020-03-10 06:00:00|11342|11340.8|11355.1|11353.7|11359|11357.7|11340.3|11338.9|1242
1583820300000|2020-03-10 06:05:00|11355.2|11353.6|11369.6|11368.7|11369.8|11368.9|11352.9|11351.4|1010
1583820600000|2020-03-10 06:10:00|11370|11369.1|11367.8|11366.9|11374.7|11373.2|11364.4|11363.5|929
1583820900000|2020-03-10 06:15:00|11367.9|11367|11370|11369.1|11372.9|11372|11366.6|11365.7|846
1583821200000|2020-03-10 06:20:00|11370.1|11369.2|11366.3|11365.4|11370.8|11369.8|11364.4|11363.3|744
1583821500000|2020-03-10 06:25:00|11365.9|11365|11359.3|11358.4|11366.9|11366|11356.7|11355.8|652
1583821800000|2020-03-10 06:30:00|11359.2|11358.3|11352.1|11351.2|11359.2|11358.3|11348.9|11347.9|842
1583822100000|2020-03-10 06:35:00|11352.2|11351.3|11352.6|11351.6|11357.8|11356.9|11350.7|11349.6|609
1583822400000|2020-03-10 06:40:00|11352.7|11351.8|11349.7|11348.8|11353.8|11352.9|11346|11345.1|777
1583822700000|2020-03-10 06:45:00|11348.9|11348.3|11359.3|11358.4|11361|11360.4|11347.8|11346.9|727
1583823000000|2020-03-10 06:50:00|11359.2|11358.3|11359.2|11358.3|11361.6|11360.7|11354.1|11353.1|772
1583823300000|2020-03-10 06:55:00|11358|11357|11341.5|11339.8|11359.9|11358.8|11339.6|11338.5|1076
1583823600000|2020-03-10 07:00:00|11342.3|11341.2|11350.6|11349.4|11352.3|11351.4|11338.7|11336.8|1301
1583823900000|2020-03-10 07:05:00|11351.6|11349.3|11358.2|11357.3|11359.5|11358.6|11350.1|11348.7|1109
1583824200000|2020-03-10 07:10:00|11358.1|11357.2|11349.9|11349|11358.1|11357.2|11348.8|11347.9|946
1583824500000|2020-03-10 07:15:00|11349.7|11348.8|11357.9|11357|11358.1|11357.2|11347.2|11346.3|695
1583824800000|2020-03-10 07:20:00|11358|11357.1|11358.7|11357.7|11363.9|11363|11356.3|11355.4|1005
1583825100000|2020-03-10 07:25:00|11358.8|11357.9|11362.2|11361.3|11367.4|11366.5|11357.8|11356.8|972
1583825400000|2020-03-10 07:30:00|11362.3|11361.4|11352.3|11351.4|11364.4|11363.5|11350|11349.1|906
1583825700000|2020-03-10 07:35:00|11352.2|11351.3|11352.3|11351.3|11353|11352|11345.3|11344.4|858
1583826000000|2020-03-10 07:40:00|11352.5|11351.4|11368.5|11367.5|11370|11369.1|11352.3|11351.3|923
1583826300000|2020-03-10 07:45:00|11368.4|11367.4|11369.6|11368.7|11373.3|11372.4|11363.8|11363|852
1583826600000|2020-03-10 07:50:00|11369.7|11368.8|11377.6|11376.7|11380.5|11379.5|11369.7|11368.8|867
1583826900000|2020-03-10 07:55:00|11377.2|11376.3|11382.5|11381.6|11386.5|11385.6|11374.9|11374|903
1583827200000|2020-03-10 08:00:00|11382.4|11381.5|11389.4|11388.8|11396|11395.1|11382.2|11381.3|1011
1583827500000|2020-03-10 08:05:00|11389.8|11388.9|11390.7|11389.8|11397|11396.1|11385.5|11384.7|960
1583827800000|2020-03-10 08:10:00|11390.6|11389.7|11394.6|11393.4|11402.2|11400.9|11386.6|11385.7|810
1583828100000|2020-03-10 08:15:00|11394.7|11393.7|11386.2|11385.2|11397.5|11396.6|11383.7|11382.8|954
1583828400000|2020-03-10 08:20:00|11386.1|11385.3|11380.7|11379.8|11394.8|11393.8|11380.3|11379.4|947
1583828700000|2020-03-10 08:25:00|11380.9|11380|11388.1|11387.1|11394.6|11393.7|11380.5|11379.6|871
1583829000000|2020-03-10 08:30:00|11388.2|11387|11392.1|11391.5|11393.8|11392.9|11384.4|11383.7|834
1583829300000|2020-03-10 08:35:00|11392.3|11391.4|11387.5|11386.6|11395|11394.3|11384.7|11383.8|1328
1583829600000|2020-03-10 08:40:00|11387.3|11386.5|11377.9|11377|11388.1|11387.2|11377.2|11376.3|1226
1583829900000|2020-03-10 08:45:00|11377.5|11376.9|11372.2|11371.6|11380|11379.1|11371.2|11370.3|1167
1583830200000|2020-03-10 08:50:00|11372.7|11371.8|11367.1|11366.5|11376.3|11375.5|11364.8|11364|1214
1583830500000|2020-03-10 08:55:00|11367.3|11366.4|11360.8|11359.6|11367.6|11367|11358.3|11357.4|1222
1583830800000|2020-03-10 09:00:00|11360.9|11359.7|11353.7|11353.1|11363.8|11362.9|11353.4|11352.7|1185
1583831100000|2020-03-10 09:05:00|11353.6|11353|11363.2|11362.6|11366.3|11365.7|11353.4|11352.8|995
1583831400000|2020-03-10 09:10:00|11363.4|11362.5|11370.7|11369.8|11373.8|11373|11361.6|11360.7|1100
1583831700000|2020-03-10 09:15:00|11370.8|11369.9|11366.3|11365.4|11373.1|11372.4|11364.4|11363.5|699
1583832000000|2020-03-10 09:20:00|11366.1|11365.2|11360.3|11359.4|11368.4|11367.6|11359.5|11358.8|793
1583832300000|2020-03-10 09:25:00|11360.7|11359.7|11356.1|11355.2|11361.4|11360.5|11352.9|11352.2|744
1583832600000|2020-03-10 09:30:00|11356.2|11355.3|11356.9|11356|11360.2|11359.6|11355.7|11354.9|788
1583832900000|2020-03-10 09:35:00|11357|11356.3|11353.7|11352.8|11357.2|11356.6|11349|11348.2|825
1583833200000|2020-03-10 09:40:00|11353.2|11352.6|11346.8|11345.9|11353.7|11353|11345.6|11344.7|774
1583833500000|2020-03-10 09:45:00|11346.9|11346|11352.8|11352.2|11352.9|11352.3|11343.8|11342.9|752
1583833800000|2020-03-10 09:50:00|11352.9|11352.3|11356|11355.4|11356.5|11355.9|11346.8|11346.2|837
1583834100000|2020-03-10 09:55:00|11355.9|11355.3|11352.3|11350.6|11358.3|11357.7|11350.4|11349.7|625
1583834400000|2020-03-10 10:00:00|11352.5|11350.7|11352|11351.4|11354.2|11353.3|11348.9|11348.1|749
1583834700000|2020-03-10 10:05:00|11352.1|11351.2|11349.3|11348.4|11354.9|11354|11346.1|11345.5|692
1583835000000|2020-03-10 10:10:00|11349.6|11348.7|11347.3|11346.7|11349.9|11349|11344.4|11343.7|629
1583835300000|2020-03-10 10:15:00|11347.2|11346.6|11349.7|11348.8|11354.2|11353.5|11346.5|11345.9|726
1583835600000|2020-03-10 10:20:00|11349.6|11349|11354.3|11353.4|11355.1|11354.3|11347.8|11347.1|700
1583835900000|2020-03-10 10:25:00|11354.2|11353.3|11353.5|11352.6|11357.4|11356.8|11350.7|11350|637
1583836200000|2020-03-10 10:30:00|11353.8|11352.9|11343.3|11342.7|11354.8|11353.9|11342.4|11341.8|816
1583836500000|2020-03-10 10:35:00|11343.2|11342.6|11341.6|11341|11347.5|11346.7|11341.3|11340.5|794
1583836800000|2020-03-10 10:40:00|11341.7|11341.1|11341.4|11340.8|11345.5|11344.7|11340|11339.1|713
1583837100000|2020-03-10 10:45:00|11341|11340.4|11338.3|11337.4|11341.6|11340.7|11336.3|11335.7|711
1583837400000|2020-03-10 10:50:00|11338.2|11337.3|11352.3|11351.4|11352.4|11351.8|11336.7|11336|779
1583837700000|2020-03-10 10:55:00|11352.2|11351.6|11353.5|11352.9|11354.7|11353.8|11343.7|11342.8|689
1583838000000|2020-03-10 11:00:00|11353.7|11353.1|11356.8|11356.2|11357.2|11356.6|11350.7|11350|830
1583838300000|2020-03-10 11:05:00|11356.9|11356.3|11354.4|11353.5|11359.7|11359|11351.9|11351|724
1583838600000|2020-03-10 11:10:00|11354.5|11353.6|11352.9|11352.3|11355.1|11354.4|11350.4|11349.7|780
1583838900000|2020-03-10 11:15:00|11352.8|11352.2|11354|11353.1|11354.7|11354.1|11345.8|11345.2|735
1583839200000|2020-03-10 11:20:00|11353.7|11353.2|11361.2|11360.6|11361.8|11361.2|11353.5|11352.9|705
1583839500000|2020-03-10 11:25:00|11361.1|11360.5|11363.6|11363|11366.9|11366.1|11359.6|11358.7|879
1583839800000|2020-03-10 11:30:00|11363.2|11362.6|11360.7|11360.1|11365.6|11364.7|11358.4|11357.8|745
1583840100000|2020-03-10 11:35:00|11360.3|11359.7|11351.9|11351.3|11361.6|11360.8|11351|11350.4|690
1583840400000|2020-03-10 11:40:00|11352.2|11351.6|11350.6|11350|11354.9|11354.3|11349.8|11349.1|648
1583840700000|2020-03-10 11:45:00|11351|11350.4|11356.5|11355.6|11356.9|11356|11350.4|11349.8|663
1583841000000|2020-03-10 11:50:00|11356.2|11355.3|11362|11361.4|11363.7|11362.8|11356.2|11355.3|663
1583841300000|2020-03-10 11:55:00|11362.4|11361.8|11360.5|11359.6|11366.6|11365.7|11358.9|11358.3|690
1583841600000|2020-03-10 12:00:00|11360.7|11360.1|11356.2|11355.6|11363.3|11362.5|11356.1|11355.5|711
1583841900000|2020-03-10 12:05:00|11356.5|11355.5|11380.2|11379.3|11381.4|11380.5|11355|11354.2|1028
1583842200000|2020-03-10 12:10:00|11380.3|11379.4|11374.9|11373.8|11384.6|11383.7|11370.5|11369.6|987
1583842500000|2020-03-10 12:15:00|11375.4|11373.7|11378.3|11377.4|11384.4|11383.5|11370.8|11369.8|909
1583842800000|2020-03-10 12:20:00|11378.7|11377.8|11378.9|11378|11381.9|11381.3|11376.3|11375.5|813
1583843100000|2020-03-10 12:25:00|11378.8|11378.2|11383.9|11383.3|11385.6|11384.7|11376.9|11376|769
1583843400000|2020-03-10 12:30:00|11384.5|11383.9|11389.2|11388.6|11390.2|11389.6|11382.2|11381.3|696
1583843700000|2020-03-10 12:35:00|11389|11388.4|11378.9|11378.3|11389.7|11389.1|11378.9|11378.3|822
1583844000000|2020-03-10 12:40:00|11378.8|11378.2|11386.2|11385.3|11387.9|11387.3|11372.8|11372.2|897
1583844300000|2020-03-10 12:45:00|11386.3|11385.4|11386.3|11385.7|11389.9|11389|11384.1|11383.2|847
1583844600000|2020-03-10 12:50:00|11386.2|11385.6|11378.9|11378|11386.5|11385.9|11374.2|11373.3|1069
1583844900000|2020-03-10 12:55:00|11378.3|11377.4|11380.4|11379.8|11382.1|11381.5|11374.1|11373.2|862
1583845200000|2020-03-10 13:00:00|11380.2|11379.6|11385.6|11384.7|11385.6|11384.7|11376.7|11375.8|874
1583845500000|2020-03-10 13:05:00|11385.7|11385|11388.1|11387.5|11389.1|11388.3|11381.3|11380.7|809
1583845800000|2020-03-10 13:10:00|11388.2|11387.3|11390|11389.4|11390.6|11390|11385.9|11385.3|731
1583846100000|2020-03-10 13:15:00|11390.3|11389.7|11378.8|11378.2|11394.5|11393.9|11378.5|11377.6|851
1583846400000|2020-03-10 13:20:00|11378.9|11378.3|11377.9|11377|11382.2|11381.4|11372.1|11371.2|975
1583846700000|2020-03-10 13:25:00|11378|11377.4|11371.7|11370.8|11383.5|11382.7|11371.1|11370.2|793
1583847000000|2020-03-10 13:30:00|11371.8|11370.9|11371.4|11370.5|11380.1|11379.2|11368.9|11368|993
1583847300000|2020-03-10 13:35:00|11371.3|11370.4|11372.6|11372|11382.8|11381.9|11370.9|11370|964
1583847600000|2020-03-10 13:40:00|11372.7|11371.8|11373.1|11372.5|11375.6|11374.9|11368.1|11367.5|830
1583847900000|2020-03-10 13:45:00|11372.9|11372.3|11372.8|11371.9|11378.6|11378|11368.9|11368.2|772
1583848200000|2020-03-10 13:50:00|11373.1|11372.2|11372.1|11371.5|11376.6|11376|11368.9|11368.1|783
1583848500000|2020-03-10 13:55:00|11372|11371.4|11372.6|11371.7|11376.3|11375.4|11367|11366.2|820
1583848800000|2020-03-10 14:00:00|11372.7|11371.8|11369.6|11369|11377.3|11376.7|11365.7|11365.1|781
1583849100000|2020-03-10 14:05:00|11369.7|11369.1|11364.3|11363.7|11372.9|11372.3|11363|11362.4|659
1583849400000|2020-03-10 14:10:00|11364.2|11363.6|11358.5|11357.9|11364.5|11363.9|11358.2|11357.6|767
1583849700000|2020-03-10 14:15:00|11358.7|11358.1|11356.2|11355.6|11361.1|11360.5|11352.8|11352.2|772
1583850000000|2020-03-10 14:20:00|11356|11355.4|11362.5|11361.9|11364.7|11364.1|11350.5|11349.9|611
1583850300000|2020-03-10 14:25:00|11362.4|11361.8|11359.4|11358.8|11367.9|11367.3|11358.2|11357.6|558
1583850600000|2020-03-10 14:30:00|11359.6|11359|11362.6|11362|11366.4|11365.7|11359.5|11358.9|703
1583850900000|2020-03-10 14:35:00|11362.5|11361.9|11362.7|11362.1|11366.2|11365.6|11357.2|11356.6|736
1583851200000|2020-03-10 14:40:00|11362.9|11362.3|11362.9|11362.3|11372.5|11371.9|11361.5|11360.9|741
1583851500000|2020-03-10 14:45:00|11363.1|11362.5|11368.5|11367.9|11370.3|11369.7|11358.2|11357.6|813
1583851800000|2020-03-10 14:50:00|11368.3|11367.7|11371.2|11370.6|11373.9|11373.2|11366.3|11365.7|839
1583852100000|2020-03-10 14:55:00|11371.3|11370.7|11370.8|11370.2|11374.2|11373.4|11361.7|11360.9|790
1583852400000|2020-03-10 15:00:00|11371.1|11370.5|11368.3|11367.7|11377.3|11376.7|11367.3|11366.7|883
1583852700000|2020-03-10 15:05:00|11368.9|11368.3|11362.3|11361.7|11374.5|11373.9|11361|11360.4|825
1583853000000|2020-03-10 15:10:00|11362.4|11361.8|11365.4|11364.8|11367.5|11366.9|11361.7|11361.1|718
1583853300000|2020-03-10 15:15:00|11365.3|11364.7|11366.2|11365.6|11370.1|11369.5|11363.9|11363.3|694
1583853600000|2020-03-10 15:20:00|11366.3|11365.7|11382.5|11381.6|11382.7|11382|11363.9|11363.3|905
1583853900000|2020-03-10 15:25:00|11382.6|11381.7|11384.3|11383.7|11386.3|11385.7|11377.2|11376.5|927
1583854200000|2020-03-10 15:30:00|11384.4|11383.8|11381.8|11381.2|11385.3|11384.7|11378.1|11377.5|766
1583854500000|2020-03-10 15:35:00|11381.9|11381.3|11380.5|11379.9|11383.3|11382.4|11376.8|11376.1|857
1583854800000|2020-03-10 15:40:00|11380.4|11379.8|11373.8|11373.2|11380.9|11380.3|11368|11367.4|891
1583855100000|2020-03-10 15:45:00|11373.9|11373.3|11370|11369.4|11376.4|11375.7|11366.1|11365.5|889
1583855400000|2020-03-10 15:50:00|11370.1|11369.5|11365.8|11365.2|11372.8|11372.1|11364.3|11363.4|868
1583855700000|2020-03-10 15:55:00|11365.3|11364.7|11342.4|11341.5|11365.4|11364.8|11337.8|11336.9|1044
1583856000000|2020-03-10 16:00:00|11341.9|11341|11356.7|11356.1|11357.7|11356.9|11341|11340.1|1054
1583856300000|2020-03-10 16:05:00|11356.5|11355.9|11351.2|11350.3|11359.1|11358.4|11343.4|11342.5|1010
1583856600000|2020-03-10 16:10:00|11350.9|11350|11339.3|11338.4|11351.8|11350.9|11338.6|11337.7|968
1583856900000|2020-03-10 16:15:00|11339.5|11338.3|11336.4|11335.5|11344.1|11343.2|11317.2|11316.2|1127
1583857200000|2020-03-10 16:20:00|11336|11335.1|11324.3|11323.4|11337.6|11336.7|11322.3|11320.9|1039
1583857500000|2020-03-10 16:25:00|11324.1|11323.2|11339.3|11338.7|11339.3|11338.7|11321.8|11320.9|1002
1583857800000|2020-03-10 16:30:00|11339.5|11338.9|11337.5|11336.6|11343.4|11342.4|11335.1|11334.5|962
1583858100000|2020-03-10 16:35:00|11337.4|11336.5|11325.3|11324.7|11338.6|11338|11323.5|11322.6|972
1583858400000|2020-03-10 16:40:00|11324.7|11324.1|11321.3|11320.4|11328.5|11327.6|11309.7|11308.8|922
1583858700000|2020-03-10 16:45:00|11321.1|11320.2|11309.5|11308.6|11322.4|11321.7|11306.8|11305.9|931
1583859000000|2020-03-10 16:50:00|11309.6|11308.7|11303|11302.1|11315.3|11314.4|11296.9|11296.1|950
1583859300000|2020-03-10 16:55:00|11303.5|11302.6|11306.4|11305.8|11311.3|11310.4|11299.5|11298.9|964
1583859600000|2020-03-10 17:00:00|11306.5|11305.6|11310.5|11309.6|11314.2|11313.3|11304.7|11304.1|1004
1583859900000|2020-03-10 17:05:00|11310.3|11309.7|11306.9|11306|11315.1|11314.4|11303.5|11302.6|924
1583860200000|2020-03-10 17:10:00|11306.3|11305.7|11310.2|11309.6|11314.6|11314|11306.2|11305.6|870
1583860500000|2020-03-10 17:15:00|11310.3|11309.7|11311.1|11310.2|11317.7|11316.8|11306.6|11305.7|890
1583860800000|2020-03-10 17:20:00|11310.9|11310.3|11311|11310.1|11315.3|11314.4|11305.2|11304.4|859
1583861100000|2020-03-10 17:25:00|11310.9|11310|11313.7|11312.8|11319.1|11318.4|11310.9|11310|888
1583861400000|2020-03-10 17:30:00|11313.5|11312.9|11309.3|11308.4|11314.9|11314.2|11308.5|11307.8|799
1583861700000|2020-03-10 17:35:00|11309|11308|11317.3|11316.4|11318.8|11317.9|11305.9|11305|816
1583862000000|2020-03-10 17:40:00|11317.5|11316.6|11320.7|11319.8|11324.9|11324|11314.2|11313.4|834
1583862300000|2020-03-10 17:45:00|11320.8|11319.9|11320.6|11320|11326|11325.4|11319.3|11318.7|740
1583862600000|2020-03-10 17:50:00|11320.8|11319.9|11321.4|11320.8|11323.9|11323|11318.2|11317.5|745
1583862900000|2020-03-10 17:55:00|11322|11321.1|11316.8|11315.9|11328|11327.4|11315.7|11314.8|850
1583863200000|2020-03-10 18:00:00|11316.5|11315.6|11322.3|11321.4|11328.1|11327.5|11316.1|11315.2|885
1583863500000|2020-03-10 18:05:00|11322.4|11321.5|11316.1|11315.2|11331.6|11330.7|11315.3|11314.4|850
1583863800000|2020-03-10 18:10:00|11316.3|11315.4|11311.8|11310.9|11319.9|11319|11308|11307.1|935
1583864100000|2020-03-10 18:15:00|11311.3|11310.4|11303.8|11302.9|11312.6|11311.7|11303.3|11302.4|755
1583864400000|2020-03-10 18:20:00|11303.5|11302.6|11303.3|11302.4|11306.2|11305.3|11298.5|11297.9|788
1583864700000|2020-03-10 18:25:00|11303.1|11302.5|11302.2|11301.3|11309.6|11308.7|11297.1|11296.5|863
1583865000000|2020-03-10 18:30:00|11302.5|11301.6|11303.5|11302.9|11305.7|11305.1|11300.8|11300|708
1583865300000|2020-03-10 18:35:00|11303.6|11303|11299.2|11298.6|11303.9|11303.1|11296.8|11296.2|637
1583865600000|2020-03-10 18:40:00|11298.9|11298.3|11291.5|11290.6|11299.9|11299.3|11291.2|11290.3|667
1583865900000|2020-03-10 18:45:00|11291.7|11290.9|11289.5|11288.6|11297.9|11297|11288.4|11287.8|829
1583866200000|2020-03-10 18:50:00|11289.6|11288.7|11288.5|11287.6|11290.4|11289.8|11286.1|11285.5|862
1583866500000|2020-03-10 18:55:00|11288.6|11287.7|11295.8|11294.9|11298.6|11297.8|11288.3|11287.6|875
1583866800000|2020-03-10 19:00:00|11292.9|11292|11291.9|11291|11293.5|11292.7|11285.9|11285.3|881
1583867100000|2020-03-10 19:05:00|11291.4|11290.5|11290.6|11289.7|11296|11295.1|11286.9|11286|819
1583867400000|2020-03-10 19:10:00|11290.5|11289.6|11282.4|11281.5|11290.8|11289.9|11279.5|11278.6|813
1583867700000|2020-03-10 19:15:00|11282.2|11281.3|11282.8|11281.9|11286.6|11285.8|11279.6|11278.8|876
1583868000000|2020-03-10 19:20:00|11282.9|11282|11284.5|11283.9|11285.7|11284.9|11275.4|11274.6|889
1583868300000|2020-03-10 19:25:00|11284.6|11284|11298.1|11297.2|11298.7|11297.9|11283.7|11282.8|842
1583868600000|2020-03-10 19:30:00|11297.8|11296.9|11301.3|11300.4|11301.9|11301|11292|11291.2|788
1583868900000|2020-03-10 19:35:00|11301.2|11300.3|11291.7|11290.8|11301.8|11300.9|11290.2|11289.3|777
1583869200000|2020-03-10 19:40:00|11291.6|11290.7|11298.9|11298|11300|11299.1|11290.5|11289.7|841
1583869500000|2020-03-10 19:45:00|11298.4|11297.5|11297.9|11297|11301.4|11300.5|11295.1|11294.3|731
1583869800000|2020-03-10 19:50:00|11298.3|11297.4|11293|11292.4|11298.4|11297.6|11292.1|11291.3|734
1583870100000|2020-03-10 19:55:00|11292.9|11292.3|11300.9|11300|11303|11302.1|11286.3|11285.7|795
1583870400000|2020-03-10 20:00:00|11299.2|11298.3|11302.7|11301.8|11303.9|11303.1|11297|11296.1|594
1583870700000|2020-03-10 20:05:00|11302.5|11301.6|11305.4|11304.5|11306.2|11305.3|11302.1|11301.4|437
1583871000000|2020-03-10 20:10:00|11305.5|11304.6|11307.8|11306.9|11307.8|11306.9|11305.4|11304.5|341
1583871300000|2020-03-10 20:15:00|11307.7|11306.8|11300.7|11299.8|11307.9|11307|11299.8|11298.9|355
1583871600000|2020-03-10 20:20:00|11300.5|11299.9|11292.3|11291.7|11301.8|11301.1|11291.7|11291|337
1583871900000|2020-03-10 20:25:00|11292.4|11291.8|11289.7|11288.8|11295.8|11294.9|11288.4|11287.3|532
1583872200000|2020-03-10 20:30:00|11289.6|11289|11285.1|11284.5|11290.5|11289.9|11283|11282.1|409
1583872500000|2020-03-10 20:35:00|11285|11284.1|11287.5|11286.6|11287.7|11287|11283.2|11282.6|341
1583872800000|2020-03-10 20:40:00|11287.4|11286.8|11284.2|11283.3|11287.4|11286.8|11283.7|11283|387
1583873100000|2020-03-10 20:45:00|11284.4|11283.5|11286.9|11286|11287.1|11286.2|11282.9|11282|363
1583873400000|2020-03-10 20:50:00|11286.8|11285.9|11283.6|11282.7|11287.1|11286.2|11282.8|11281.9|322
1583873700000|2020-03-10 20:55:00|11283.4|11282.5|11283.7|11278.7|11285.4|11284.2|11279.7|11278.4|694
1583874000000|2020-03-10 21:00:00|11283.6|11278.6|11283.7|11280.4|11284.6|11280.7|11279.6|11276.2|76
1583874300000|2020-03-10 21:05:00|11284|11280|11284.4|11279.4|11284.9|11280|11282.1|11277.7|196
1583874600000|2020-03-10 21:10:00|11284.9|11279.9|11290.3|11287.2|11296.3|11291.3|11284.6|11279.6|275
1583874900000|2020-03-10 21:15:00|11290.4|11286.4|11290.4|11285.4|11292|11287.2|11287.2|11282.2|232
1583875200000|2020-03-10 21:20:00|11290.6|11285.6|11290.7|11285.7|11295.4|11290.4|11290.2|11285.2|330
1583875500000|2020-03-10 21:25:00|11290.9|11285.9|11292.7|11287.7|11293.2|11288.2|11286.4|11281.7|342
1583875800000|2020-03-10 21:30:00|11292.9|11287.9|11291.9|11286.9|11292.9|11287.9|11285.6|11280.6|385
1583876100000|2020-03-10 21:35:00|11291.8|11286.8|11289.5|11285.2|11293.6|11288.6|11289|11284.7|246
1583876400000|2020-03-10 21:40:00|11289.4|11285.3|11285.2|11280.2|11289.9|11285.3|11283.3|11278.3|365
1583876700000|2020-03-10 21:45:00|11285|11280|11289|11284|11289.1|11284.1|11281.6|11276.6|268
1583877000000|2020-03-10 21:50:00|11289.5|11284.5|11290.2|11287.2|11299.4|11294.4|11289.1|11284.1|522
1583877300000|2020-03-10 21:55:00|11290.1|11287.1|11295.9|11290.9|11297.8|11292.8|11288.7|11283.7|461
1583877600000|2020-03-10 22:00:00|11296|11291|11293.3|11291.6|11296.4|11292|11289|11286|728
1583877900000|2020-03-10 22:05:00|11293.4|11291.7|11294.3|11293.1|11295.9|11294.5|11293.3|11291.5|435
1583878200000|2020-03-10 22:10:00|11294.4|11293|11299.8|11298.8|11300|11298.8|11294.2|11293|407
1583878500000|2020-03-10 22:15:00|11299.9|11298.6|11301.2|11300|11304.8|11303.2|11299.8|11297.9|682
1583878800000|2020-03-10 22:20:00|11301.1|11300.1|11295.9|11294.8|11301.3|11300.1|11295.9|11294.8|595
1583879100000|2020-03-10 22:25:00|11296|11294.7|11301.3|11300.4|11301.3|11300.4|11295.9|11294.7|428
1583879400000|2020-03-10 22:30:00|11301.1|11300.2|11300.2|11298.9|11302|11300.7|11298|11297|470
1583879700000|2020-03-10 22:35:00|11300|11298.8|11299.7|11298.4|11300.4|11299.2|11299.6|11298.1|357
1583880000000|2020-03-10 22:40:00|11299.8|11298.5|11299.4|11298.2|11300|11298.6|11297.7|11296.3|329
1583880300000|2020-03-10 22:45:00|11299.5|11298.1|11310.2|11308.9|11310.4|11309.5|11299.4|11298.1|599
1583880600000|2020-03-10 22:50:00|11310.1|11308.7|11306.8|11305.7|11310.3|11309.3|11306.8|11305.6|523
1583880900000|2020-03-10 22:55:00|11307|11305.8|11309.3|11308|11310.4|11309.2|11306.2|11305.2|546
1583881200000|2020-03-10 23:00:00|11309.2|11308.2|11308|11307.1|11309.9|11308.7|11307.8|11306.8|595
1583881500000|2020-03-10 23:05:00|11307.9|11307|11306.5|11305.5|11308.4|11307.5|11306.3|11305.2|366
1583881800000|2020-03-10 23:10:00|11306.4|11305.7|11305.5|11304.5|11307.2|11306.3|11305.2|11304.3|265
1583882100000|2020-03-10 23:15:00|11305.4|11304.6|11305|11304.1|11305.6|11304.7|11302.3|11301.4|435
1583882400000|2020-03-10 23:20:00|11304.9|11304|11303.5|11302.6|11305.7|11304.8|11302.6|11301.8|295
1583882700000|2020-03-10 23:25:00|11303.7|11302.8|11301|11300.1|11304|11303.1|11300.9|11300|234
1583883000000|2020-03-10 23:30:00|11300.9|11300|11302.7|11301.8|11303|11302.1|11300.7|11299.9|302
1583883300000|2020-03-10 23:35:00|11302.8|11301.9|11305.9|11305|11306|11305.2|11302.4|11301.5|214
1583883600000|2020-03-10 23:40:00|11306|11305.1|11309.9|11309|11309.9|11309|11306|11305.1|321
1583883900000|2020-03-10 23:45:00|11310|11309.1|11322.9|11321.6|11324.1|11323|11310|11309.1|650
1583884200000|2020-03-10 23:50:00|11323|11321.5|11322.8|11321.9|11323.2|11322.3|11316.5|11315.6|683
1583884500000|2020-03-10 23:55:00|11322.5|11321.6|11314.6|11313.6|11322.9|11321.9|11314.5|11313.5|594
1583884800000|2020-03-11 00:00:00|11314.5|11313.4|11309.8|11308.8|11318.6|11317.6|11309.7|11308.8|637
1583885100000|2020-03-11 00:05:00|11309.5|11308.5|11307.5|11306.6|11312.1|11311.1|11306|11305.1|570
1583885400000|2020-03-11 00:10:00|11307.6|11306.5|11304.6|11303.7|11307.8|11306.9|11302.3|11301.4|472
1583885700000|2020-03-11 00:15:00|11304.9|11304|11305.3|11304.7|11308.7|11308|11304.6|11303.7|410
1583886000000|2020-03-11 00:20:00|11305.2|11304.6|11309|11308.1|11310|11309.1|11305.1|11304.5|413
1583886300000|2020-03-11 00:25:00|11308.8|11308.2|11308.8|11307.9|11311.2|11310.3|11308.1|11307.2|423
1583886600000|2020-03-11 00:30:00|11308.9|11308|11315|11314.1|11315.3|11314.4|11308|11307.1|428
1583886900000|2020-03-11 00:35:00|11315.1|11314.2|11313.1|11312.2|11316|11315.3|11311|11310.1|455
1583887200000|2020-03-11 00:40:00|11312.7|11311.8|11319.9|11319|11320.3|11319.6|11312.2|11311.4|484
1583887500000|2020-03-11 00:45:00|11319.8|11318.9|11322.1|11321.2|11322.7|11321.8|11316.8|11315.9|478
1583887800000|2020-03-11 00:50:00|11322|11321.1|11322.3|11321.7|11326.2|11325.4|11321.6|11320.8|452
1583888100000|2020-03-11 00:55:00|11322|11321.4|11319.2|11318.3|11322.7|11321.8|11318.6|11317.7|433
1583888400000|2020-03-11 01:00:00|11319.3|11318.4|11313.4|11312.5|11319.4|11318.5|11312.2|11311.3|561
1583888700000|2020-03-11 01:05:00|11313.3|11312.7|11312.5|11311.6|11318.8|11317.8|11310.4|11309.5|541
1583889000000|2020-03-11 01:10:00|11312.6|11311.7|11316.3|11315.1|11316.7|11315.7|11311.9|11311|495
1583889300000|2020-03-11 01:15:00|11316.2|11315.2|11315.8|11314.9|11320|11319.1|11315.5|11314.6|517
1583889600000|2020-03-11 01:20:00|11315.9|11315|11315.7|11314.8|11317.6|11316.8|11314|11313.1|356
1583889900000|2020-03-11 01:25:00|11315.8|11314.9|11322.8|11321.9|11323.9|11323|11315.1|11314.2|492
1583890200000|2020-03-11 01:30:00|11322.7|11321.8|11322.5|11321.6|11322.8|11321.9|11319.2|11318.6|376
1583890500000|2020-03-11 01:35:00|11322.3|11321.7|11324.9|11324|11325.1|11324.2|11320.3|11319.4|417
1583890800000|2020-03-11 01:40:00|11324.8|11323.9|11327.6|11326.7|11328.9|11328|11324|11323.1|395
1583891100000|2020-03-11 01:45:00|11327.2|11326.3|11325.8|11324.9|11328|11327.1|11325.3|11324.4|453
1583891400000|2020-03-11 01:50:00|11326|11325.1|11324.3|11323.4|11326.5|11325.6|11322.7|11322|368
1583891700000|2020-03-11 01:55:00|11324.4|11323.5|11324.5|11323.6|11325.6|11324.7|11323.4|11322.5|327
1583892000000|2020-03-11 02:00:00|11324.4|11323.5|11327.2|11326.3|11327.4|11326.8|11324.4|11323.5|379
1583892300000|2020-03-11 02:05:00|11327.3|11326.4|11325.5|11324.6|11328.8|11328.2|11324.5|11323.6|418
1583892600000|2020-03-11 02:10:00|11325.4|11324.5|11322.9|11322|11326.5|11325.7|11322|11321.1|428
1583892900000|2020-03-11 02:15:00|11322.8|11321.9|11323.6|11322.7|11325.7|11324.8|11321.9|11321|398
1583893200000|2020-03-11 02:20:00|11323.7|11322.8|11322.6|11321.7|11326.7|11325.8|11322.6|11321.7|348
1583893500000|2020-03-11 02:25:00|11322.7|11321.8|11319.7|11319.1|11323.5|11322.6|11319|11318.2|384
1583893800000|2020-03-11 02:30:00|11319.6|11319|11324.6|11323.7|11324.9|11324.1|11319|11318.3|418
1583894100000|2020-03-11 02:35:00|11324.5|11323.6|11319.5|11318.6|11324.7|11324|11319.5|11318.6|365
1583894400000|2020-03-11 02:40:00|11319.3|11318.4|11322.5|11321.6|11322.5|11321.6|11316.6|11315.7|353
1583894700000|2020-03-11 02:45:00|11322.4|11321.5|11324.8|11323.9|11325|11324.1|11320.8|11319.9|275
1583895000000|2020-03-11 02:50:00|11324.7|11324.2|11324|11323.1|11325.3|11324.6|11323.3|11322.5|234
1583895300000|2020-03-11 02:55:00|11324.1|11323.2|11325|11324.4|11326.2|11325.3|11323.6|11322.7|256
1583895600000|2020-03-11 03:00:00|11325.1|11324.5|11326.1|11325.5|11328|11327.2|11325.1|11324.5|325
1583895900000|2020-03-11 03:05:00|11326.2|11325.6|11322.3|11321.7|11326.6|11325.9|11321.5|11320.6|380
1583896200000|2020-03-11 03:10:00|11322.4|11321.8|11322.4|11321.8|11324|11323.3|11321.9|11321.2|330
1583896500000|2020-03-11 03:15:00|11322.5|11321.6|11322.4|11321.5|11322.7|11322|11319.5|11318.8|295
1583896800000|2020-03-11 03:20:00|11322.3|11321.4|11328.4|11327.5|11328.4|11327.5|11322.3|11321.4|343
1583897100000|2020-03-11 03:25:00|11328.5|11327.6|11326.2|11325.3|11328.5|11327.6|11324.9|11324.1|247
1583897400000|2020-03-11 03:30:00|11326.1|11325.2|11333.6|11332.7|11334.5|11333.6|11325.8|11324.9|439
1583897700000|2020-03-11 03:35:00|11333.5|11332.6|11335.9|11334.9|11338.2|11337.3|11330.9|11330.1|451
1583898000000|2020-03-11 03:40:00|11336.1|11335|11334.2|11333.3|11338.6|11338|11333.9|11333.1|450
1583898300000|2020-03-11 03:45:00|11334.1|11333.2|11336.4|11335.8|11337|11336.1|11332.7|11331.8|359
1583898600000|2020-03-11 03:50:00|11336.5|11335.9|11332.9|11332|11336.7|11336|11332.4|11331.7|345
1583898900000|2020-03-11 03:55:00|11332.8|11331.9|11329.9|11329|11333|11332.2|11327.5|11326.8|405
1583899200000|2020-03-11 04:00:00|11329.8|11328.9|11330.5|11329.6|11332|11331|11329.3|11328.5|373
1583899500000|2020-03-11 04:05:00|11330.3|11329.4|11329.7|11328.8|11331.4|11330.7|11328.6|11327.7|341
1583899800000|2020-03-11 04:10:00|11329.5|11328.9|11332.9|11332|11333.3|11332.4|11329.4|11328.7|229
1583900100000|2020-03-11 04:15:00|11333|11332.1|11332.5|11331.6|11334|11333.2|11331.5|11330.6|224
1583900400000|2020-03-11 04:20:00|11332.6|11331.7|11332.5|11331.6|11332.6|11331.7|11330.6|11329.9|275
1583900700000|2020-03-11 04:25:00|11332.6|11331.7|11334.9|11334|11335.2|11334.5|11332.5|11331.6|276
1583901000000|2020-03-11 04:30:00|11334.8|11333.9|11337.5|11336.9|11338.3|11337.7|11334.5|11333.8|329
1583901300000|2020-03-11 04:35:00|11337.4|11336.8|11336.9|11336.3|11338.4|11337.6|11335.9|11335.2|444
1583901600000|2020-03-11 04:40:00|11336.8|11336.2|11335.1|11334.2|11338|11337.2|11334.3|11333.4|234
1583901900000|2020-03-11 04:45:00|11335|11334.1|11335.2|11334.3|11335.7|11334.9|11334.2|11333.3|262
1583902200000|2020-03-11 04:50:00|11335.1|11334.5|11337.7|11336.8|11338.2|11337.3|11335.1|11334.5|322
1583902500000|2020-03-11 04:55:00|11338|11337.1|11337.9|11337.3|11339.1|11338.5|11337|11336.1|363
1583902800000|2020-03-11 05:00:00|11338.1|11337.2|11343.6|11342.7|11344.2|11343.4|11337.8|11337.2|480
1583903100000|2020-03-11 05:05:00|11343.4|11342.5|11345.1|11344.2|11345.1|11344.5|11340.3|11339.6|471
1583903400000|2020-03-11 05:10:00|11345|11344.1|11345.7|11344.8|11348.5|11347.9|11344.4|11343.5|472
1583903700000|2020-03-11 05:15:00|11345.6|11344.7|11348|11347.1|11348.4|11347.7|11345.6|11344.7|352
1583904000000|2020-03-11 05:20:00|11347.9|11347|11347.3|11346.4|11350.2|11349.6|11346.7|11346|437
1583904300000|2020-03-11 05:25:00|11346.8|11345.9|11344|11343.1|11348.1|11347.2|11343.6|11342.7|397
1583904600000|2020-03-11 05:30:00|11344.1|11343.2|11347.2|11346.6|11348.3|11347.4|11343.2|11342.3|400
1583904900000|2020-03-11 05:35:00|11347.1|11346.5|11344|11343.1|11347.2|11346.5|11343.7|11342.7|416
1583905200000|2020-03-11 05:40:00|11344.1|11343.2|11343.4|11342.5|11348.3|11347.6|11343|11342.1|440
1583905500000|2020-03-11 05:45:00|11343.5|11342.6|11343.7|11342.8|11344.1|11343.2|11341.7|11340.8|382
1583905800000|2020-03-11 05:50:00|11343.6|11342.7|11349.7|11348.8|11350.2|11349.5|11343.6|11342.7|372
1583906100000|2020-03-11 05:55:00|11349.8|11348.9|11351.3|11350.4|11352.2|11351.4|11349.3|11348.6|358
1583906400000|2020-03-11 06:00:00|11351.1|11350.2|11349.5|11348.6|11351.1|11350.2|11344.7|11343.8|731
1583906700000|2020-03-11 06:05:00|11349|11348.1|11350.6|11349.7|11351.2|11350.3|11346.3|11345.4|511
1583907000000|2020-03-11 06:10:00|11350.3|11349.8|11352|11351.1|11352|11351.3|11349.9|11349|436
1583907300000|2020-03-11 06:15:00|11351.6|11351|11357.6|11356.7|11357.8|11357|11348.8|11347.9|505
1583907600000|2020-03-11 06:20:00|11357.5|11356.6|11354.1|11353.2|11359.1|11358.3|11353.5|11352.5|546
1583907900000|2020-03-11 06:25:00|11354|11353.1|11347.9|11347.3|11355.3|11354.4|11347.8|11347.2|624
1583908200000|2020-03-11 06:30:00|11348.1|11347.5|11353|11352.1|11353.7|11352.9|11347.4|11346.7|576
1583908500000|2020-03-11 06:35:00|11352.9|11352|11355|11354.1|11355.8|11355.2|11351.4|11350.5|489
1583908800000|2020-03-11 06:40:00|11354.9|11354|11359|11358.1|11359.4|11358.5|11353.8|11352.9|482
1583909100000|2020-03-11 06:45:00|11359.1|11358.2|11359|11358.1|11364.2|11363.5|11358.9|11358|542
1583909400000|2020-03-11 06:50:00|11359.1|11358.2|11364.3|11363.4|11365.6|11364.7|11356.5|11355.7|570
1583909700000|2020-03-11 06:55:00|11364.4|11363.5|11364.4|11363.5|11365.7|11364.8|11362.3|11361.5|542
1583910000000|2020-03-11 07:00:00|11364.5|11363.6|11351.9|11351|11367.2|11366.6|11348.2|11347.1|1164
1583910300000|2020-03-11 07:05:00|11352|11350.9|11344.9|11344.3|11355.2|11354.3|11344|11343.3|876
1583910600000|2020-03-11 07:10:00|11344.4|11343.8|11341.9|11341|11349.1|11348.2|11341.7|11340.8|829
1583910900000|2020-03-11 07:15:00|11342.1|11341.2|11347.2|11346.3|11349.2|11348.3|11337|11336.1|821
1583911200000|2020-03-11 07:20:00|11347.3|11346.4|11339.3|11338.7|11347.5|11346.8|11338.8|11337.9|731
1583911500000|2020-03-11 07:25:00|11339.5|11338.6|11346.5|11345.9|11346.7|11345.9|11336.6|11335.7|707
1583911800000|2020-03-11 07:30:00|11346.3|11345.4|11343.2|11342.3|11351.1|11350.2|11339.4|11338.6|753
1583912100000|2020-03-11 07:35:00|11343.3|11342.4|11347.5|11346.9|11348|11347.2|11342|11341.4|713
1583912400000|2020-03-11 07:40:00|11347.4|11346.8|11340.9|11340.3|11347.8|11346.9|11339.9|11339.2|666
1583912700000|2020-03-11 07:45:00|11341|11340.1|11329.9|11329.3|11341.6|11340.7|11328.9|11328|715
1583913000000|2020-03-11 07:50:00|11330|11329.1|11338.2|11337.6|11340|11339.2|11330|11329.1|706
1583913300000|2020-03-11 07:55:00|11337.8|11337.2|11329.2|11328.3|11338.5|11337.9|11327.3|11326.6|802
1583913600000|2020-03-11 08:00:00|11329.3|11328.4|11329.3|11328.7|11334|11333.1|11324.9|11324|836
1583913900000|2020-03-11 08:05:00|11328.9|11328.3|11320|11319.4|11330.3|11329.6|11317.4|11316.6|829
1583914200000|2020-03-11 08:10:00|11320.1|11319.2|11316|11315.1|11325.1|11324.4|11314.5|11313.7|827
1583914500000|2020-03-11 08:15:00|11315.9|11315|11318.1|11317.2|11318.5|11317.9|11312.5|11311.8|725
1583914800000|2020-03-11 08:20:00|11318|11317.4|11319.9|11319|11321.1|11320.2|11314.3|11313.5|681
1583915100000|2020-03-11 08:25:00|11320.2|11319.6|11325.5|11324.9|11328.4|11327.8|11320|11319.2|830
1583915400000|2020-03-11 08:30:00|11325.7|11324.6|11327.1|11326.5|11329.8|11329.1|11325.4|11324.6|765
1583915700000|2020-03-11 08:35:00|11327.5|11326.9|11322.4|11321.8|11327.6|11326.9|11318|11317.3|674
1583916000000|2020-03-11 08:40:00|11322.5|11321.9|11324.3|11323.4|11328.6|11328|11321.3|11320.6|639
1583916300000|2020-03-11 08:45:00|11324.2|11323.6|11318|11317.4|11325.1|11324.4|11316.5|11315.6|731
1583916600000|2020-03-11 08:50:00|11317.3|11316.7|11322.5|11321.6|11325.2|11324.6|11314.2|11313.5|733
1583916900000|2020-03-11 08:55:00|11322.3|11321.7|11314|11313.1|11324.4|11323.6|11309.7|11308.9|811
1583917200000|2020-03-11 09:00:00|11313.8|11313.2|11325.6|11325|11326.6|11326|11311.3|11310.5|727
1583917500000|2020-03-11 09:05:00|11325.7|11325.1|11326.8|11326.2|11334.1|11333.2|11323.2|11322.5|772
1583917800000|2020-03-11 09:10:00|11327|11326.4|11317|11316.4|11327.2|11326.6|11314.7|11313.8|752
1583918100000|2020-03-11 09:15:00|11317.2|11316.6|11320.1|11319.2|11324.9|11324.3|11317.2|11316.6|678
1583918400000|2020-03-11 09:20:00|11320|11319.4|11319.4|11318.8|11322|11321.1|11316.1|11315.2|727
1583918700000|2020-03-11 09:25:00|11319.3|11318.7|11317.6|11316.7|11321.6|11320.9|11314.1|11313.5|727
1583919000000|2020-03-11 09:30:00|11317.7|11316.8|11323.9|11323.3|11327|11326|11317.7|11316.8|624
1583919300000|2020-03-11 09:35:00|11324.6|11323.7|11322.8|11322.2|11332.4|11331.6|11322.4|11321.7|787
1583919600000|2020-03-11 09:40:00|11323|11322.4|11307.7|11306.8|11323.9|11323.3|11307.2|11306.3|676
1583919900000|2020-03-11 09:45:00|11307.6|11306.7|11305.5|11304.9|11308.8|11307.9|11302.4|11301.6|751
1583920200000|2020-03-11 09:50:00|11305.1|11304.5|11306.4|11305.8|11309.6|11308.9|11301.8|11301.2|731
1583920500000|2020-03-11 09:55:00|11306.3|11305.7|11304.5|11303.6|11310.6|11309.9|11303.2|11302.4|675
1583920800000|2020-03-11 10:00:00|11304.4|11303.5|11310|11309.1|11312.2|11311.5|11304.2|11303.5|652
1583921100000|2020-03-11 10:05:00|11309.9|11309|11315.9|11315.3|11316.8|11316.1|11308.9|11308.3|723
1583921400000|2020-03-11 10:10:00|11316.2|11315.6|11317.9|11317.3|11319.1|11318.4|11314.9|11314.3|639
1583921700000|2020-03-11 10:15:00|11318.1|11317.5|11315.5|11314.9|11319.3|11318.7|11315|11314.4|536
1583922000000|2020-03-11 10:20:00|11315.6|11315|11314.9|11314.3|11316.5|11315.7|11314.2|11313.6|413
1583922300000|2020-03-11 10:25:00|11315|11314.4|11317|11316.4|11321.2|11320.6|11315|11314.4|530
1583922600000|2020-03-11 10:30:00|11317.2|11316.6|11318.1|11317.2|11322.5|11321.9|11312.5|11311.7|614
1583922900000|2020-03-11 10:35:00|11318.5|11317.6|11320.5|11319.9|11320.6|11319.9|11315.2|11314.6|718
1583923200000|2020-03-11 10:40:00|11320.3|11319.7|11320.8|11320.2|11327.1|11326.5|11319.6|11319|635
1583923500000|2020-03-11 10:45:00|11320.9|11320.3|11323.1|11322.5|11323.6|11322.9|11315.8|11315|659
1583923800000|2020-03-11 10:50:00|11323.2|11322.6|11322.5|11321.9|11325.8|11325.2|11320.8|11320.2|684
1583924100000|2020-03-11 10:55:00|11322.4|11321.8|11327.4|11326.8|11329.5|11328.9|11322.1|11321.4|555
1583924400000|2020-03-11 11:00:00|11327.3|11326.7|11326.9|11326.3|11328.3|11327.4|11323.3|11322.7|605
1583924700000|2020-03-11 11:05:00|11327|11326.4|11328.6|11327.7|11332|11331.4|11326.8|11326.2|674
1583925000000|2020-03-11 11:10:00|11328.5|11327.9|11330.3|11329.4|11330.6|11329.9|11325.6|11324.8|574
1583925300000|2020-03-11 11:15:00|11330.4|11329.5|11330.9|11330.3|11332|11331.3|11327.2|11326.5|646
1583925600000|2020-03-11 11:20:00|11331.2|11330.7|11335.3|11334.4|11336.2|11335.6|11330.8|11330.1|628
1583925900000|2020-03-11 11:25:00|11335|11334.2|11337.4|11336.8|11339.2|11338.6|11334.5|11333.9|670
1583926200000|2020-03-11 11:30:00|11337.7|11337.1|11335.4|11334.8|11339.3|11338.7|11333.5|11332.7|565
1583926500000|2020-03-11 11:35:00|11335.7|11334.6|11333.8|11333.2|11337.8|11337.1|11333.1|11332.4|603
1583926800000|2020-03-11 11:40:00|11333.9|11333.3|11331.1|11330.5|11335|11334.3|11331.1|11330.5|553
1583927100000|2020-03-11 11:45:00|11331.2|11330.6|11336.1|11335.2|11337.3|11336.4|11330.6|11330|605
1583927400000|2020-03-11 11:50:00|11336|11335.1|11327.5|11326.9|11336.6|11335.8|11327.5|11326.9|594
1583927700000|2020-03-11 11:55:00|11327.6|11327|11329.3|11328.7|11329.7|11328.9|11323.9|11323.3|608
1583928000000|2020-03-11 12:00:00|11329.6|11329|11327.6|11326.7|11335.2|11334.6|11326|11325.4|831
1583928300000|2020-03-11 12:05:00|11327.5|11326.9|11339.4|11338.8|11340|11339.2|11326.5|11325.7|657
1583928600000|2020-03-11 12:10:00|11339.7|11339.1|11342.8|11342.2|11348.9|11348.1|11339.7|11339|747
1583928900000|2020-03-11 12:15:00|11342.4|11341.8|11340.9|11340.3|11343.1|11342.5|11339|11338.3|614
1583929200000|2020-03-11 12:20:00|11340.8|11340.2|11346.1|11345.5|11346.8|11346.2|11335.2|11334.6|938
1583929500000|2020-03-11 12:25:00|11346|11345.4|11351.4|11346.4|11352.1|11351.2|11343.2|11342.6|703
1583929800000|2020-03-11 12:30:00|11350.7|11345.7|11344.3|11343.7|11352.2|11349.2|11343.5|11342.8|750
1583930100000|2020-03-11 12:35:00|11344.1|11343.5|11347.7|11347.1|11350.1|11349.5|11343.6|11343|709
1583930400000|2020-03-11 12:40:00|11347.6|11347|11350.3|11349.7|11350.5|11349.9|11344.8|11344.1|641
1583930700000|2020-03-11 12:45:00|11350.4|11349.8|11341.9|11341.3|11351.1|11350.5|11341.8|11341.2|666
1583931000000|2020-03-11 12:50:00|11342.2|11341.6|11343.3|11342.7|11346.8|11346.2|11341.8|11341.2|646
1583931300000|2020-03-11 12:55:00|11342.8|11342.2|11339.5|11338.9|11346.9|11346.3|11338.5|11337.9|786
1583931600000|2020-03-11 13:00:00|11339.8|11339.2|11338.5|11337.9|11340.1|11339.5|11335.4|11334.8|660
1583931900000|2020-03-11 13:05:00|11338.2|11337.6|11336.4|11335.8|11342.3|11341.7|11335.3|11334.7|542
1583932200000|2020-03-11 13:10:00|11336.5|11335.9|11336.6|11336|11337.6|11337|11331.1|11330.5|569
1583932500000|2020-03-11 13:15:00|11336.7|11336.1|11339.9|11339.3|11341.2|11340.6|11333.3|11332.7|506
1583932800000|2020-03-11 13:20:00|11339.8|11339.2|11336.9|11336.3|11340.1|11339.5|11333.2|11332.6|524
1583933100000|2020-03-11 13:25:00|11337.1|11336.5|11336.5|11335.9|11339.1|11338.5|11335.6|11335|519
1583933400000|2020-03-11 13:30:00|11336.4|11335.8|11345.6|11345|11349.6|11348.5|11336.2|11335.6|748
1583933700000|2020-03-11 13:35:00|11345.5|11344.9|11345.9|11345.3|11347.9|11347.3|11341.6|11341|786
1583934000000|2020-03-11 13:40:00|11345.8|11345.2|11338.7|11338.1|11347.6|11347|11333.8|11333.1|837
1583934300000|2020-03-11 13:45:00|11338.6|11338|11341.4|11340.8|11343.8|11343.2|11336.9|11336.3|724
1583934600000|2020-03-11 13:50:00|11342|11341.1|11348.6|11348|11350.1|11349.5|11341.3|11340.7|602
1583934900000|2020-03-11 13:55:00|11348.5|11347.9|11345.4|11344.8|11352.2|11351.6|11343.8|11343.2|645
1583935200000|2020-03-11 14:00:00|11345.2|11344.6|11335.7|11335.1|11348.9|11348.3|11330.8|11330|849
1583935500000|2020-03-11 14:05:00|11335.8|11335.2|11326.9|11326.3|11336.5|11335.9|11325.4|11324.6|729
1583935800000|2020-03-11 14:10:00|11326.6|11326|11320.7|11320.1|11328.1|11327.5|11319.5|11318.9|667
1583936100000|2020-03-11 14:15:00|11320.9|11320.3|11320.3|11319.7|11324|11323.4|11316.8|11316.2|632
1583936400000|2020-03-11 14:20:00|11320.6|11320|11329|11328.4|11330.4|11329.8|11320.6|11320|650
1583936700000|2020-03-11 14:25:00|11329.2|11328.6|11330|11329.4|11330.1|11329.5|11325.1|11324.5|623
1583937000000|2020-03-11 14:30:00|11330.3|11329.7|11322.6|11322|11332|11331.4|11321.5|11320.9|664
1583937300000|2020-03-11 14:35:00|11322.7|11322.1|11321.4|11320.8|11328|11327.4|11320.9|11320.3|635
1583937600000|2020-03-11 14:40:00|11321.5|11320.9|11326.4|11325.8|11326.5|11325.9|11318.8|11318.2|625
1583937900000|2020-03-11 14:45:00|11326.6|11326|11315.6|11315|11327.3|11326.7|11315.4|11314.8|696
1583938200000|2020-03-11 14:50:00|11315.7|11315.1|11313.5|11312.9|11317.2|11316.6|11309.1|11308.5|676
1583938500000|2020-03-11 14:55:00|11313.4|11312.8|11307.5|11306.9|11314.5|11313.9|11307.1|11306.5|846
1583938800000|2020-03-11 15:00:00|11307.3|11306.7|11306.5|11305.9|11309.4|11308.8|11305.4|11304.8|614
1583939100000|2020-03-11 15:05:00|11306.9|11306.3|11293.8|11292.9|11308.4|11307.8|11292.3|11291.5|639
1583939400000|2020-03-11 15:10:00|11293.6|11293|11283.5|11282.9|11296.2|11295.5|11283|11282.4|715
1583939700000|2020-03-11 15:15:00|11283.4|11282.8|11283.7|11283.1|11287.6|11286.7|11275.3|11274.7|769
1583940000000|2020-03-11 15:20:00|11283.6|11283|11290.3|11289.7|11291.2|11290.6|11283.2|11282.6|700
1583940300000|2020-03-11 15:25:00|11290.2|11289.6|11286.4|11285.8|11291.1|11290.5|11284.5|11283.9|724
1583940600000|2020-03-11 15:30:00|11286.2|11285.6|11280.6|11280|11290.5|11289.9|11280.6|11280|713
1583940900000|2020-03-11 15:35:00|11280.7|11280.1|11264.6|11264|11285.1|11284.5|11262.8|11262.2|817
1583941200000|2020-03-11 15:40:00|11264.7|11264.1|11272.8|11272.2|11273.5|11272.9|11263.3|11262.7|823
1583941500000|2020-03-11 15:45:00|11272.6|11272|11263.8|11263.2|11273.7|11273.1|11263.3|11262.7|677
1583941800000|2020-03-11 15:50:00|11263.6|11263|11258.7|11258.1|11268.8|11268.2|11258.4|11257.8|744
1583942100000|2020-03-11 15:55:00|11258.8|11258.2|11280.5|11279.9|11282.2|11281.6|11257.7|11257.1|890
1583942400000|2020-03-11 16:00:00|11280.1|11279.5|11272.2|11271.6|11281.1|11280.5|11271.1|11270.5|757
1583942700000|2020-03-11 16:05:00|11272.3|11271.7|11266.7|11266.1|11272.3|11271.7|11264.1|11263.5|702
1583943000000|2020-03-11 16:10:00|11266.3|11265.7|11265.3|11264.7|11269.3|11268.7|11260.8|11260.2|677
1583943300000|2020-03-11 16:15:00|11265.7|11265.1|11271|11270.4|11271.3|11270.7|11261|11260.4|755
1583943600000|2020-03-11 16:20:00|11271.2|11270.6|11271.5|11270.9|11272|11271.4|11266.9|11266.3|608
1583943900000|2020-03-11 16:25:00|11271.3|11270.7|11276.3|11275.7|11276.8|11276.2|11271.2|11270.6|606
1583944200000|2020-03-11 16:30:00|11276.2|11275.6|11274.8|11274.2|11276.9|11276.3|11273.2|11272.6|625
1583944500000|2020-03-11 16:35:00|11275|11274.4|11270.6|11270|11275.3|11274.7|11269.6|11269|577
1583944800000|2020-03-11 16:40:00|11270.5|11269.9|11268.1|11267.2|11276|11275.4|11267.7|11267|640
1583945100000|2020-03-11 16:45:00|11267.9|11267|11266.4|11265.8|11269.5|11268.8|11265.1|11264.2|656
1583945400000|2020-03-11 16:50:00|11266.3|11265.7|11269.5|11268.9|11274.3|11273.7|11266.3|11265.7|594
1583945700000|2020-03-11 16:55:00|11269.4|11268.8|11269.3|11268.4|11272.2|11271.6|11266|11265.4|676
1583946000000|2020-03-11 17:00:00|11269.1|11268.5|11271.5|11270.9|11276|11275.4|11267|11266.4|712
1583946300000|2020-03-11 17:05:00|11271.6|11271|11278.1|11277.5|11278.4|11277.8|11271.6|11271|711
1583946600000|2020-03-11 17:10:00|11278|11277.4|11279.2|11278.6|11280.4|11279.8|11273.2|11272.6|664
1583946900000|2020-03-11 17:15:00|11278.7|11278.1|11278.9|11278.3|11280.8|11280.2|11276.9|11276.3|607
1583947200000|2020-03-11 17:20:00|11279|11278.4|11285.5|11284.9|11286.2|11285.6|11277.1|11276.5|537
1583947500000|2020-03-11 17:25:00|11285.2|11284.6|11282.7|11282.1|11288.1|11287.5|11282|11281.4|571
1583947800000|2020-03-11 17:30:00|11282.6|11282|11281.9|11281.3|11283|11282.4|11275.4|11274.8|605
1583948100000|2020-03-11 17:35:00|11282|11281.4|11281.3|11280.7|11288.9|11288.3|11280.5|11279.9|573
1583948400000|2020-03-11 17:40:00|11281.4|11280.8|11285.2|11284.6|11287.9|11287.3|11279.9|11279.3|578
1583948700000|2020-03-11 17:45:00|11285.3|11284.7|11279.5|11278.9|11286.6|11286|11276.3|11275.7|643
1583949000000|2020-03-11 17:50:00|11279.4|11278.8|11277.3|11276.7|11280.9|11280.3|11275.6|11275|559
1583949300000|2020-03-11 17:55:00|11277.1|11276.4|11285.1|11284.2|11285.9|11285.3|11277|11276.3|690
1583949600000|2020-03-11 18:00:00|11284.8|11284.3|11282.5|11281.9|11285.4|11284.8|11281.2|11280.6|556
1583949900000|2020-03-11 18:05:00|11282.4|11281.8|11287.6|11287|11288.3|11287.7|11278.5|11277.9|598
1583950200000|2020-03-11 18:10:00|11287.5|11286.9|11285.6|11285|11287.5|11286.9|11284.1|11283.5|498
1583950500000|2020-03-11 18:15:00|11285.5|11284.9|11283.4|11282.8|11286.2|11285.6|11281.2|11280.6|504
1583950800000|2020-03-11 18:20:00|11283.3|11282.7|11283.8|11283.2|11284.4|11283.8|11279.5|11278.9|557
1583951100000|2020-03-11 18:25:00|11283.7|11283.1|11279.4|11278.8|11283.9|11283.1|11278.1|11277.5|558
1583951400000|2020-03-11 18:30:00|11279.8|11279.2|11275.8|11275.2|11280.2|11279.6|11275.4|11274.8|618
1583951700000|2020-03-11 18:35:00|11275.7|11275.1|11279.4|11278.8|11280.4|11279.8|11274.6|11274|518
1583952000000|2020-03-11 18:40:00|11279.8|11279.2|11280|11279.4|11282.1|11281.3|11276.2|11275.6|665
1583952300000|2020-03-11 18:45:00|11280.1|11279.5|11278.7|11278.1|11280.3|11279.7|11275.6|11275|616
1583952600000|2020-03-11 18:50:00|11278.8|11278.2|11279.1|11278.5|11282.5|11281.9|11277.8|11277.2|554
1583952900000|2020-03-11 18:55:00|11279.2|11278.6|11282.1|11281.2|11282.4|11281.8|11272.2|11271.6|668
1583953200000|2020-03-11 19:00:00|11282.5|11281.5|11272.1|11271.5|11283.4|11282.5|11270.5|11269.9|810
1583953500000|2020-03-11 19:05:00|11272.3|11271.7|11280.6|11280|11281.3|11280.6|11272|11271.4|680
1583953800000|2020-03-11 19:10:00|11280.8|11279.9|11277.1|11276.5|11281.5|11280.9|11274.3|11273.7|732
1583954100000|2020-03-11 19:15:00|11277.2|11276.6|11278.7|11278.1|11279.7|11279.1|11275.3|11274.6|711
1583954400000|2020-03-11 19:20:00|11278.8|11278.2|11279.2|11278.6|11280.1|11279.5|11275.9|11275.3|632
1583954700000|2020-03-11 19:25:00|11279.3|11278.7|11270.4|11269.8|11279.6|11279|11269.2|11268.2|600
1583955000000|2020-03-11 19:30:00|11270.7|11269.9|11275.7|11275.1|11275.8|11275.2|11269.5|11268.9|800
1583955300000|2020-03-11 19:35:00|11275.6|11275|11276.6|11276|11279|11278.4|11275.1|11274.5|693
1583955600000|2020-03-11 19:40:00|11276.5|11275.6|11273.1|11272.5|11280.4|11279.8|11271.8|11271.2|715
1583955900000|2020-03-11 19:45:00|11273|11272.4|11276.4|11275.5|11278.7|11278.1|11271.9|11271.3|684
1583956200000|2020-03-11 19:50:00|11276.5|11275.9|11278.7|11278.1|11279.6|11279|11276.1|11275.5|705
1583956500000|2020-03-11 19:55:00|11278.9|11278.3|11273.2|11272.6|11279.7|11279|11272.8|11272.2|621
1583956800000|2020-03-11 20:00:00|11273.1|11272.5|11274.6|11273.7|11275.9|11275.2|11272.8|11272.2|382
1583957100000|2020-03-11 20:05:00|11274.4|11273.8|11278.7|11278.1|11278.9|11278.2|11274.4|11273.8|256
1583957400000|2020-03-11 20:10:00|11278.6|11278|11279.5|11278.9|11280.3|11279.6|11278.2|11277.6|271
1583957700000|2020-03-11 20:15:00|11279.4|11278.8|11275|11274.1|11279.6|11279|11273.5|11272.9|352
1583958000000|2020-03-11 20:20:00|11274.9|11274|11277.2|11276.3|11277.4|11276.5|11274.8|11273.9|311
1583958300000|2020-03-11 20:25:00|11277.1|11276.2|11276.4|11275.8|11277.9|11277.1|11275.8|11275|229
1583958600000|2020-03-11 20:30:00|11276.5|11275.9|11274.2|11273.6|11276.8|11276|11274.2|11273.6|249
1583958900000|2020-03-11 20:35:00|11274|11273.4|11277|11276.1|11278.1|11277.2|11273.8|11273.2|304
1583959200000|2020-03-11 20:40:00|11277.1|11276.2|11275.9|11275.3|11277.2|11276.5|11275.3|11274.7|361
1583959500000|2020-03-11 20:45:00|11276|11275.1|11272.9|11272|11276.5|11275.7|11272.3|11271.7|379
1583959800000|2020-03-11 20:50:00|11272.8|11271.9|11272.5|11271.6|11273.9|11273|11271.8|11270.9|495
1583960100000|2020-03-11 20:55:00|11272.4|11271.5|11270.7|11268.6|11274.3|11273.4|11270.2|11267.8|413
1583960400000|2020-03-11 21:00:00|11270.6|11268.4|11267.9|11265.7|11271.1|11268.7|11265.2|11263.9|120
1583960700000|2020-03-11 21:05:00|11268.4|11265.4|11265.6|11262.9|11271.1|11266.6|11264.7|11261.8|372
1583961000000|2020-03-11 21:10:00|11265.3|11263.1|11264.4|11261|11266.7|11263.3|11262.7|11260.5|300
1583961300000|2020-03-11 21:15:00|11264.3|11260.9|11257.9|11255.1|11264.4|11261.1|11257.3|11254.7|340
1583961600000|2020-03-11 21:20:00|11257.8|11255.2|11257|11252.4|11258.3|11255.6|11254.5|11252.1|322
1583961900000|2020-03-11 21:25:00|11257.2|11252.3|11256.5|11251.6|11257.8|11254.6|11255.9|11251.4|269
1583962200000|2020-03-11 21:30:00|11256.6|11251.7|11255.3|11252|11256.9|11252.7|11254.5|11250.9|350
1583962500000|2020-03-11 21:35:00|11255.2|11252.1|11255.6|11252.1|11256.3|11252.6|11253.3|11250.9|313
1583962800000|2020-03-11 21:40:00|11255.7|11252|11261.7|11256.7|11263.1|11258.1|11255|11251.5|252
1583963100000|2020-03-11 21:45:00|11261.8|11256.8|11261.9|11256.9|11262.4|11257.4|11260|11255|133
1583963400000|2020-03-11 21:50:00|11262.2|11257.2|11261.7|11256.7|11263.9|11258.9|11260.4|11255.4|212
1583963700000|2020-03-11 21:55:00|11261.6|11256.6|11262.9|11258.6|11264.2|11259.7|11252|11248.9|404
1583964000000|2020-03-11 22:00:00|11263.1|11258.1|11264.1|11260.9|11266|11264.2|11261.5|11256.5|625
1583964300000|2020-03-11 22:05:00|11264|11260.8|11264|11261.3|11265.1|11262.4|11261.4|11256.4|525
1583964600000|2020-03-11 22:10:00|11263.8|11261.5|11266.5|11265|11267.6|11266.1|11263.1|11261.1|538
1583964900000|2020-03-11 22:15:00|11266.6|11264.6|11264.7|11263.2|11267.2|11265.3|11263.1|11261.7|459
1583965200000|2020-03-11 22:20:00|11264.6|11263.1|11262.1|11261.1|11266.9|11265.1|11261.8|11260.6|380
1583965500000|2020-03-11 22:25:00|11262.2|11261.2|11256.8|11255.7|11262.4|11261.4|11255.3|11254.1|363
1583965800000|2020-03-11 22:30:00|11256.7|11255.8|11257|11255.5|11258|11257|11256.5|11255.5|528
1583966100000|2020-03-11 22:35:00|11257.2|11255.6|11258.9|11257.9|11259|11257.9|11256.7|11255.4|632
1583966400000|2020-03-11 22:40:00|11259|11258|11260.7|11259.5|11261.1|11260|11257.5|11256.5|522
1583966700000|2020-03-11 22:45:00|11260.6|11259.4|11259.7|11258.5|11260.6|11259.6|11258.4|11257.4|399
1583967000000|2020-03-11 22:50:00|11259.8|11258.6|11258.9|11258|11260|11259|11258.5|11257.4|489
1583967300000|2020-03-11 22:55:00|11258.8|11257.9|11259.7|11258.3|11261.4|11260.7|11258.6|11257.5|550
1583967600000|2020-03-11 23:00:00|11259.6|11258.4|11257|11255.9|11260|11258.9|11254.9|11254|514
1583967900000|2020-03-11 23:05:00|11256.9|11256|11256.4|11255.4|11257.7|11257|11256.4|11255.4|369
1583968200000|2020-03-11 23:10:00|11256.5|11255.5|11257|11256.4|11257.1|11256.5|11255.6|11254.8|387
1583968500000|2020-03-11 23:15:00|11257.1|11256.5|11261.1|11260.5|11261.6|11260.7|11257|11256.4|478
1583968800000|2020-03-11 23:20:00|11261.2|11260.6|11261.5|11260.9|11261.7|11261|11260.6|11259.9|344
1583969100000|2020-03-11 23:25:00|11261.3|11260.7|11262.6|11261.7|11263.3|11262.5|11261.3|11260.6|374
1583969400000|2020-03-11 23:30:00|11262.5|11261.6|11260.4|11259.8|11262.8|11262|11260.2|11259.5|353
1583969700000|2020-03-11 23:35:00|11260.5|11259.6|11262|11261.4|11262.2|11261.6|11260|11259.3|205
1583970000000|2020-03-11 23:40:00|11262.1|11261.5|11258|11257.4|11262.7|11262.1|11257.7|11257.1|244
1583970300000|2020-03-11 23:45:00|11257.7|11257.1|11262.6|11261.5|11262.7|11261.7|11257.6|11256.8|412
1583970600000|2020-03-11 23:50:00|11262.5|11261.6|11263|11262.1|11263.6|11262.8|11261.8|11261.1|404
1583970900000|2020-03-11 23:55:00|11262.9|11262|11262|11261.1|11263.1|11262.2|11260.3|11259.7|437
1583971200000|2020-03-12 00:00:00|11261.8|11261.2|11268.6|11267.7|11270.5|11269.9|11259.9|11259.3|599
1583971500000|2020-03-12 00:05:00|11268.7|11267.8|11265.8|11265.2|11269.1|11268.4|11265.5|11264.8|362
1583971800000|2020-03-12 00:10:00|11265.7|11265.1|11266.2|11265.6|11269.2|11268.4|11265.6|11265|379
1583972100000|2020-03-12 00:15:00|11266.1|11265.5|11268|11267.4|11268.1|11267.5|11266|11265.4|262
1583972400000|2020-03-12 00:20:00|11267.9|11267.3|11269.7|11269.1|11270.4|11269.8|11267.9|11267.3|379
1583972700000|2020-03-12 00:25:00|11269.8|11269.2|11274.5|11273.6|11274.8|11274.1|11269.7|11269|462
1583973000000|2020-03-12 00:30:00|11274.4|11273.5|11276.4|11275.5|11276.7|11275.9|11273.3|11272.7|402
1583973300000|2020-03-12 00:35:00|11276.3|11275.7|11275.2|11274.6|11276.3|11275.7|11272.4|11271.8|431
1583973600000|2020-03-12 00:40:00|11275.3|11274.7|11274.6|11273.7|11276.2|11275.4|11273.9|11273.2|308
1583973900000|2020-03-12 00:45:00|11274|11273.4|11275|11274.1|11275.5|11274.8|11274|11273.4|224
1583974200000|2020-03-12 00:50:00|11275.1|11274.2|11272.8|11272.2|11276.3|11275.6|11272.4|11271.8|307
1583974500000|2020-03-12 00:55:00|11272.7|11272.1|11272.1|11271.2|11272.8|11272.2|11270.8|11270.1|343
1583974800000|2020-03-12 01:00:00|11271.9|11271.3|11272.6|11271.1|11278.4|11277.5|11270.1|11269.5|643
1583975100000|2020-03-12 01:05:00|11272.5|11271.3|11272|11271|11278.8|11277.9|11266.9|11266|1151
1583975400000|2020-03-12 01:10:00|11272.2|11270.8|11282.1|11281.2|11282.7|11281.4|11271|11270.1|980
1583975700000|2020-03-12 01:15:00|11282.3|11281.1|11297.1|11296.2|11298.4|11297.5|11282.1|11280.9|1118
1583976000000|2020-03-12 01:20:00|11297.7|11296.3|11300.1|11298.9|11308.1|11306.5|11293.9|11292.8|1123
1583976300000|2020-03-12 01:25:00|11299.4|11298.5|11319.7|11318.7|11320.7|11319.5|11296|11294.9|1128
1583976600000|2020-03-12 01:30:00|11319.4|11318.4|11328.3|11327.1|11330.1|11329|11318.2|11316.9|1171
1583976900000|2020-03-12 01:35:00|11328.2|11327|11329|11328.1|11331.9|11330.7|11320.4|11319.2|1112
1583977200000|2020-03-12 01:40:00|11329.2|11328|11329.8|11328.8|11333.9|11332.9|11328.1|11326.9|1020
1583977500000|2020-03-12 01:45:00|11330.1|11328.7|11324.1|11322.9|11331.9|11330.8|11323.5|11322.6|903
1583977800000|2020-03-12 01:50:00|11324.2|11323.1|11316.6|11315.5|11324.7|11323.8|11313.5|11312.4|1003
1583978100000|2020-03-12 01:55:00|11316.7|11315.6|11319.9|11318.9|11325.8|11324.8|11315.4|11314.2|1043
1583978400000|2020-03-12 02:00:00|11320.1|11319.1|11326.5|11325.6|11328.4|11327.5|11316.2|11315.3|1046
1583978700000|2020-03-12 02:05:00|11326.7|11325.8|11324.6|11323.7|11332.4|11331.3|11323.9|11323|1022
1583979000000|2020-03-12 02:10:00|11324.8|11323.9|11317.5|11316.6|11326.7|11325.9|11315.4|11314.5|928
1583979300000|2020-03-12 02:15:00|11317.9|11317.3|11316.5|11315.6|11323.7|11322.9|11314.8|11314.1|904
1583979600000|2020-03-12 02:20:00|11315.8|11315.4|11323.4|11322.5|11327.5|11326.3|11313.9|11312.7|915
1583979900000|2020-03-12 02:25:00|11323.5|11322.6|11319.1|11318.1|11324.8|11323.8|11318.2|11317.1|763
1583980200000|2020-03-12 02:30:00|11318.8|11318|11317.5|11316.9|11321.3|11320.5|11317.2|11316.4|707
1583980500000|2020-03-12 02:35:00|11317.6|11317|11308.8|11307.9|11317.7|11317|11306.3|11305.3|837
1583980800000|2020-03-12 02:40:00|11308.9|11307.7|11314.7|11313.8|11315.8|11315.1|11306.6|11305.7|642
1583981100000|2020-03-12 02:45:00|11314.6|11313.7|11315.1|11314.5|11316.8|11315.9|11313.7|11312.8|585
1583981400000|2020-03-12 02:50:00|11315.3|11314.4|11320.7|11319.8|11320.9|11320|11314.9|11314.2|569
1583981700000|2020-03-12 02:55:00|11320.6|11319.7|11321.7|11320.8|11321.8|11321.2|11318.6|11317.7|639
1583982000000|2020-03-12 03:00:00|11321.6|11320.7|11310.8|11309.9|11321.7|11320.9|11310.8|11309.9|676
1583982300000|2020-03-12 03:05:00|11310.5|11309.8|11311|11310|11313.6|11312.8|11308.1|11307.3|597
1583982600000|2020-03-12 03:10:00|11310.9|11309.9|11312.8|11312.2|11314.4|11313.4|11308.5|11307.9|577
1583982900000|2020-03-12 03:15:00|11313.5|11312.4|11315|11314.4|11318.9|11318.2|11313.4|11312.4|579
1583983200000|2020-03-12 03:20:00|11315.1|11314.2|11315.1|11314.2|11316.1|11315.5|11313|11312.3|514
1583983500000|2020-03-12 03:25:00|11315.2|11314.3|11313.7|11312.8|11316.4|11315.5|11311.9|11311.1|448
1583983800000|2020-03-12 03:30:00|11313.8|11312.9|11319.1|11318.5|11320.3|11319.4|11312.9|11312|550
1583984100000|2020-03-12 03:35:00|11318.9|11318.3|11312.4|11311.5|11319|11318.3|11312|11311.3|465
1583984400000|2020-03-12 03:40:00|11312.3|11311.4|11314.8|11313.8|11316.1|11315.4|11311|11310.3|411
1583984700000|2020-03-12 03:45:00|11314.7|11313.9|11313.3|11312.4|11315.1|11314.4|11311.9|11310.9|379
1583985000000|2020-03-12 03:50:00|11313.1|11312.5|11312.8|11312.2|11314.6|11313.9|11311.6|11310.7|394
1583985300000|2020-03-12 03:55:00|11312.9|11312.3|11313.4|11312.8|11314|11313.4|11312.5|11311.8|333
1583985600000|2020-03-12 04:00:00|11313.5|11312.9|11308.4|11307.5|11314|11313.4|11308.3|11307.5|403
1583985900000|2020-03-12 04:05:00|11308.3|11307.3|11308.8|11308.2|11310.1|11309.4|11305.5|11304.8|466
1583986200000|2020-03-12 04:10:00|11308.9|11308.3|11307.8|11306.9|11309.4|11308.8|11303.4|11302.5|623
1583986500000|2020-03-12 04:15:00|11308|11307.1|11305.4|11304.5|11308|11307.3|11304.3|11303.6|378
1583986800000|2020-03-12 04:20:00|11305.3|11304.4|11300.1|11299.5|11305.5|11304.6|11297.4|11296.3|595
1583987100000|2020-03-12 04:25:00|11300|11299.4|11296.5|11295.9|11300|11299.4|11293.9|11293.1|508
1583987400000|2020-03-12 04:30:00|11296.6|11296|11292.4|11291.8|11296.6|11296|11292.1|11291.5|534
1583987700000|2020-03-12 04:35:00|11292.3|11291.7|11292.8|11292.2|11294.2|11293.4|11286|11285.3|715
1583988000000|2020-03-12 04:40:00|11293|11292.4|11290.2|11289.6|11293.7|11293.1|11286.1|11285.3|738
1583988300000|2020-03-12 04:45:00|11290.3|11289.7|11292.9|11292.3|11293.8|11292.8|11289.4|11288.5|516
1583988600000|2020-03-12 04:50:00|11293|11292.4|11293.5|11292.6|11296.4|11295.7|11292.4|11291.7|528
1583988900000|2020-03-12 04:55:00|11293.6|11292.7|11296.4|11295.8|11298.4|11297.6|11293.4|11292.6|558
1583989200000|2020-03-12 05:00:00|11296.3|11295.7|11294.8|11294.2|11296.7|11296.1|11292|11291.4|479
1583989500000|2020-03-12 05:05:00|11294.9|11294|11295.5|11294.9|11298|11297.3|11294.9|11294|494
1583989800000|2020-03-12 05:10:00|11295.6|11295|11297.4|11296.5|11298|11297.2|11293|11292.4|418
1583990100000|2020-03-12 05:15:00|11297.3|11296.4|11296.2|11295.6|11299.5|11298.9|11295.7|11294.9|381
1583990400000|2020-03-12 05:20:00|11296.3|11295.7|11296.5|11295.9|11298.5|11297.8|11296|11295.4|300
1583990700000|2020-03-12 05:25:00|11296.4|11295.8|11299.2|11298.6|11299.3|11298.7|11295.5|11294.9|241
1583991000000|2020-03-12 05:30:00|11299.1|11298.5|11293.6|11293|11299.2|11298.6|11293.6|11293|269
1583991300000|2020-03-12 05:35:00|11293.7|11293.1|11294.7|11294.1|11295.4|11294.8|11293.1|11292.5|264
1583991600000|2020-03-12 05:40:00|11294.8|11294.2|11295.9|11295|11297.2|11296.6|11294|11293.4|288
1583991900000|2020-03-12 05:45:00|11295.7|11295.1|11294|11293.4|11295.9|11295.2|11292|11291.4|241
1583992200000|2020-03-12 05:50:00|11293.9|11293.3|11293.2|11292.6|11294.2|11293.6|11291.6|11291|260
1583992500000|2020-03-12 05:55:00|11293.1|11292.5|11293.5|11292.9|11295.4|11294.6|11292.6|11291.9|424
1583992800000|2020-03-12 06:00:00|11293.6|11293|11292.2|11291.6|11294.4|11293.8|11289.5|11288.6|432
1583993100000|2020-03-12 06:05:00|11292.3|11291.7|11294.7|11294.1|11296.8|11296.2|11292.1|11291.2|566
1583993400000|2020-03-12 06:10:00|11294.8|11293.9|11289.7|11289.1|11294.8|11294.2|11286|11285.2|674
1583993700000|2020-03-12 06:15:00|11289.9|11289|11292.3|11291.7|11294.4|11293.5|11288.5|11287.5|549
1583994000000|2020-03-12 06:20:00|11292.4|11291.8|11293.7|11292.8|11294.7|11293.9|11289|11288.4|539
1583994300000|2020-03-12 06:25:00|11293.8|11292.9|11293.8|11292.9|11298.2|11297.4|11292.5|11291.7|480
1583994600000|2020-03-12 06:30:00|11293.9|11293|11292.4|11291.8|11296.1|11295.4|11292.3|11291.5|456
1583994900000|2020-03-12 06:35:00|11292.5|11291.9|11291.4|11290.5|11294.8|11294|11289.1|11288.5|604
1583995200000|2020-03-12 06:40:00|11291.5|11290.6|11290.5|11289.9|11292.4|11291.7|11288.1|11287.3|455
1583995500000|2020-03-12 06:45:00|11290.4|11289.8|11294.1|11292.8|11295.4|11294.5|11289.4|11288.8|542
1583995800000|2020-03-12 06:50:00|11293.9|11293|11288.6|11287.7|11294.1|11293.1|11286.5|11285.7|608
1583996100000|2020-03-12 06:55:00|11288.5|11287.6|11293.3|11292.4|11293.3|11292.5|11288|11287.2|522
1583996400000|2020-03-12 07:00:00|11293.5|11292.6|11297.9|11297.3|11299.6|11298.9|11289.7|11288.8|731
1583996700000|2020-03-12 07:05:00|11297.8|11297.2|11299.4|11298.8|11299.7|11299.1|11296.5|11295.8|620
1583997000000|2020-03-12 07:10:00|11299.3|11298.7|11298|11297|11302.2|11301.6|11294.4|11293.5|862
1583997300000|2020-03-12 07:15:00|11297.9|11297.1|11297.1|11296.5|11305|11304.4|11297|11296.3|919
1583997600000|2020-03-12 07:20:00|11297.2|11296.6|11301.1|11300.5|11301.8|11300.9|11292.3|11291.7|854
1583997900000|2020-03-12 07:25:00|11301.2|11300.6|11303.1|11302.5|11305.2|11304.4|11299.9|11299.2|862
1583998200000|2020-03-12 07:30:00|11303.2|11302.6|11301.5|11300.6|11304.4|11303.7|11295.3|11294.7|805
1583998500000|2020-03-12 07:35:00|11301.4|11300.5|11308.4|11307.8|11310.5|11309.8|11300.9|11300|888
1583998800000|2020-03-12 07:40:00|11308.5|11307.9|11318.6|11318|11320.1|11319.5|11307.5|11306.8|729
1583999100000|2020-03-12 07:45:00|11318.3|11317.7|11314.2|11313.6|11319.2|11318.6|11314.2|11313.6|560
1583999400000|2020-03-12 07:50:00|11314.1|11313.5|11315.2|11314.6|11317.3|11316.7|11307.9|11307.3|550
1583999700000|2020-03-12 07:55:00|11315.3|11314.7|11312.5|11311.9|11316.5|11315.9|11308.9|11308.3|605
1584000000000|2020-03-12 08:00:00|11312.2|11311.6|11302.3|11301.7|11313.3|11312.7|11300|11299.4|748
1584000300000|2020-03-12 08:05:00|11302.2|11301.6|11302.3|11301.7|11303.5|11302.9|11296.3|11295.7|632
1584000600000|2020-03-12 08:10:00|11302.9|11302.3|11305.2|11304.6|11305.9|11305.3|11300.6|11300|598
1584000900000|2020-03-12 08:15:00|11305.1|11304.5|11297.5|11296.9|11313.3|11312.7|11296.1|11295.2|713
1584001200000|2020-03-12 08:20:00|11297.4|11296.8|11268.1|11267.2|11297.4|11296.8|11268.1|11267.2|818
1584001500000|2020-03-12 08:25:00|11267.7|11266.8|11269.1|11268.5|11272.4|11271.8|11264.8|11264.2|746
1584001800000|2020-03-12 08:30:00|11269.2|11268.6|11259.6|11258.4|11271.4|11270.7|11257.3|11256.2|919
1584002100000|2020-03-12 08:35:00|11259.3|11258.2|11264.3|11263|11264.4|11263.8|11254.6|11254|854
1584002400000|2020-03-12 08:40:00|11263.1|11262.2|11257.4|11256.8|11265.2|11264.6|11256.4|11255.8|823
1584002700000|2020-03-12 08:45:00|11257.5|11256.9|11266.6|11266|11266.7|11266|11254.2|11253.3|697
1584003000000|2020-03-12 08:50:00|11266.9|11265.9|11263.7|11263.1|11267.3|11266.7|11259.2|11258.6|620
1584003300000|2020-03-12 08:55:00|11263.8|11263.2|11268|11267.4|11269|11268.4|11263.5|11262.6|612
1584003600000|2020-03-12 09:00:00|11268.3|11267.7|11272.8|11272.2|11273.6|11273|11266.6|11266|514
1584003900000|2020-03-12 09:05:00|11273|11272.4|11272|11271.4|11278.1|11277.5|11270.8|11270.2|526
1584004200000|2020-03-12 09:10:00|11272.5|11271.9|11272|11271.4|11275.3|11274.7|11271.3|11270.7|494
1584004500000|2020-03-12 09:15:00|11271.8|11271.2|11261|11260.4|11272|11271.4|11261|11260.4|522
1584004800000|2020-03-12 09:20:00|11261.4|11260.8|11258.2|11257.6|11261.4|11260.8|11255.9|11255.3|549
1584005100000|2020-03-12 09:25:00|11258.1|11257.5|11258.3|11257.7|11260.4|11259.8|11255.5|11254.9|551
1584005400000|2020-03-12 09:30:00|11258|11257.4|11265.4|11264.8|11266.5|11265.9|11256.5|11255.9|498
1584005700000|2020-03-12 09:35:00|11264.9|11264.3|11265|11264.4|11266.3|11265.7|11263.5|11262.9|433
1584006000000|2020-03-12 09:40:00|11265.1|11264.5|11255.5|11254.9|11267.1|11266.5|11253.8|11253.2|481
1584006300000|2020-03-12 09:45:00|11255.2|11254.6|11249.2|11248.6|11258|11257.4|11249.1|11248.4|788
1584006600000|2020-03-12 09:50:00|11249.5|11248.3|11239|11238.4|11249.5|11248.5|11237.9|11236.7|972
1584006900000|2020-03-12 09:55:00|11238.9|11238.3|11245.6|11244.5|11249.4|11248.3|11238.7|11238.1|979
1584007200000|2020-03-12 10:00:00|11245.1|11243.9|11239.1|11238.2|11246.2|11245.5|11237.9|11237.1|677
1584007500000|2020-03-12 10:05:00|11239.4|11238.5|11233.7|11233.1|11240.1|11239.5|11233|11232.4|663
1584007800000|2020-03-12 10:10:00|11233.8|11233.2|11229.1|11228.5|11234|11233.3|11228.7|11228.1|622
1584008100000|2020-03-12 10:15:00|11229.2|11228.6|11228.4|11227.8|11233|11232.4|11227.7|11227.1|592
1584008400000|2020-03-12 10:20:00|11228.5|11227.9|11235.4|11234.8|11235.8|11235.2|11227.9|11227.3|498
1584008700000|2020-03-12 10:25:00|11235.5|11234.9|11231.3|11230.7|11236.9|11236.3|11230.6|11230|504
1584009000000|2020-03-12 10:30:00|11231.2|11230.6|11237.4|11236.8|11238.5|11237.9|11229.9|11229.2|597
1584009300000|2020-03-12 10:35:00|11236.9|11236.3|11242.7|11242.1|11242.7|11242.1|11233.9|11233.3|605
1584009600000|2020-03-12 10:40:00|11243.2|11242.6|11236.1|11235.5|11243.9|11243.2|11233|11232.2|646
1584009900000|2020-03-12 10:45:00|11236.7|11235.8|11234.1|11233.5|11240.6|11240|11232.5|11231.9|665
1584010200000|2020-03-12 10:50:00|11234.4|11233.8|11240.4|11239.8|11240.6|11240|11231.5|11230.9|529
1584010500000|2020-03-12 10:55:00|11240.7|11240.1|11234|11233.4|11241.7|11241.1|11233.6|11233|557
1584010800000|2020-03-12 11:00:00|11234.5|11233.9|11240.5|11239.9|11241.8|11241.2|11234.4|11233.8|547
1584011100000|2020-03-12 11:05:00|11240.6|11240|11237.7|11237.1|11243.2|11242.6|11235.8|11235.2|516
1584011400000|2020-03-12 11:10:00|11238|11237.4|11232.4|11231.8|11240|11239.4|11231.4|11230.8|514
1584011700000|2020-03-12 11:15:00|11232.3|11231.7|11225.7|11225.1|11233|11232.4|11225.4|11224.8|510
1584012000000|2020-03-12 11:20:00|11225.6|11225|11222.9|11222.3|11227.6|11227|11222.4|11221.8|529
1584012300000|2020-03-12 11:25:00|11223|11222.4|11217.3|11216.7|11224.8|11224.2|11216.9|11216.3|555
1584012600000|2020-03-12 11:30:00|11217.5|11216.9|11221.2|11220.6|11222|11221.4|11215|11214.4|609
1584012900000|2020-03-12 11:35:00|11221.1|11220.5|11213.8|11213.2|11221.9|11221.3|11212.2|11211.6|528
1584013200000|2020-03-12 11:40:00|11213.7|11213.1|11221.7|11221.1|11224|11223.4|11211.9|11211.1|613
1584013500000|2020-03-12 11:45:00|11221.8|11221.2|11222.8|11222.2|11226.7|11226.1|11220.7|11220.1|638
1584013800000|2020-03-12 11:50:00|11223.1|11222.5|11225.5|11224.9|11227.1|11226.3|11222.6|11222|545
1584014100000|2020-03-12 11:55:00|11225.4|11224.8|11237.4|11236.8|11238.9|11238|11222.7|11222.1|595
1584014400000|2020-03-12 12:00:00|11237.8|11237.2|11247.2|11246.6|11249.4|11248.8|11237|11236.1|937
1584014700000|2020-03-12 12:05:00|11247.3|11246.7|11246.7|11246.1|11258.9|11258.2|11245.9|11245.2|864
1584015000000|2020-03-12 12:10:00|11247|11245.8|11243.4|11242.5|11252.3|11251.7|11242.9|11242|793
1584015300000|2020-03-12 12:15:00|11243.5|11242.6|11226.2|11225.6|11244.4|11243.8|11221.5|11220.6|1116
1584015600000|2020-03-12 12:20:00|11226.1|11225.5|11223.6|11222.5|11229.4|11228.5|11216.2|11215.2|1031
1584015900000|2020-03-12 12:25:00|11223.7|11222.8|11215.8|11213.5|11251.4|11248.3|11209.5|11208.8|1205
1584016200000|2020-03-12 12:30:00|11215.6|11212.2|11214.1|11213.1|11227.3|11225|11211.2|11210|1253
1584016500000|2020-03-12 12:35:00|11213.9|11213|11223.5|11222.4|11231|11230.1|11213.7|11212.7|1208
1584016800000|2020-03-12 12:40:00|11223.4|11222.3|11209|11204|11226.7|11225.3|11207.5|11203.8|1189
1584017100000|2020-03-12 12:45:00|11209.3|11204.3|11271.5|11270|11285.9|11284.3|11206.9|11201.9|1382
1584017400000|2020-03-12 12:50:00|11271.8|11270.4|11250.9|11249.9|11301.9|11300.8|11250|11247.7|1383
1584017700000|2020-03-12 12:55:00|11250.4|11249.5|11216.6|11214.7|11250.4|11249.5|11199|11197.4|1371
1584018000000|2020-03-12 13:00:00|11216.4|11214.5|11230.9|11229.1|11240.9|11239.3|11211.3|11210.2|1304
1584018300000|2020-03-12 13:05:00|11230.8|11228.9|11253.6|11252.3|11253.7|11252.3|11226|11224.8|1243
1584018600000|2020-03-12 13:10:00|11254|11252.4|11240.2|11238.9|11254.4|11252.6|11235.2|11233.8|1297
1584018900000|2020-03-12 13:15:00|11240.3|11238.8|11220.1|11218.3|11244.6|11243.2|11215.1|11213.8|1255
1584019200000|2020-03-12 13:20:00|11220.9|11218.8|11243.1|11241.2|11243.1|11242.2|11219.2|11217.7|1230
1584019500000|2020-03-12 13:25:00|11243.2|11241.8|11235.1|11231.6|11253|11251.8|11224.9|11222.6|1215
1584019800000|2020-03-12 13:30:00|11235.4|11231.8|11227.7|11226.7|11237.3|11235.3|11222.1|11220.3|1237
1584020100000|2020-03-12 13:35:00|11227.9|11226.5|11223|11221.6|11240.8|11239.5|11221.2|11219.2|1169
1584020400000|2020-03-12 13:40:00|11223.1|11221.3|11243.2|11242|11244.8|11243.3|11216.1|11215.1|1222
1584020700000|2020-03-12 13:45:00|11242.7|11241.6|11221.3|11220.4|11242.7|11241.6|11217.6|11216.5|1237
1584021000000|2020-03-12 13:50:00|11222.3|11220.7|11226.3|11224.8|11228.4|11226.4|11215.8|11215.2|1227
1584021300000|2020-03-12 13:55:00|11227|11225.9|11240.2|11238.9|11247.4|11246.1|11226.5|11225.5|1287
1584021600000|2020-03-12 14:00:00|11239.4|11238.8|11199.3|11198.4|11239.4|11238.8|11198.7|11197.8|1236
1584021900000|2020-03-12 14:05:00|11197.3|11196.4|11167.3|11166.4|11197.3|11196.4|11167.1|11166.2|1273
1584022200000|2020-03-12 14:10:00|11167|11166.1|11162|11161.1|11169.1|11168.2|11132.6|11131.5|1330
1584022500000|2020-03-12 14:15:00|11160.3|11159.4|11152.7|11151.7|11168.5|11167.6|11146.2|11145.3|1263
1584022800000|2020-03-12 14:20:00|11153.1|11151.8|11167.1|11166.2|11169.3|11168.3|11136|11135.1|1253
1584023100000|2020-03-12 14:25:00|11166.9|11166|11174.8|11173.9|11180.3|11179.4|11162.9|11162|1147
1584023400000|2020-03-12 14:30:00|11174.5|11173.6|11154|11153.1|11180.2|11179.3|11152.5|11151.4|1154
1584023700000|2020-03-12 14:35:00|11154.1|11153.2|11146.1|11145.2|11156.7|11155.8|11142.1|11141|1131
1584024000000|2020-03-12 14:40:00|11146.3|11145.4|11149.2|11148|11154|11153.1|11141.6|11140.7|1173
1584024300000|2020-03-12 14:45:00|11149.4|11148.5|11159.1|11158.2|11160.3|11159.4|11147|11146.1|1021
1584024600000|2020-03-12 14:50:00|11159|11158.1|11147.8|11146.9|11161.9|11161|11147.3|11146.4|1072
1584024900000|2020-03-12 14:55:00|11147.7|11146.8|11145.5|11144.6|11154.4|11153.5|11142|11141.1|1001
1584025200000|2020-03-12 15:00:00|11145.3|11144.4|11147.4|11146.5|11149.2|11148.3|11138.5|11137.7|1085
1584025500000|2020-03-12 15:05:00|11147.5|11146.6|11123.7|11122.8|11147.6|11146.7|11123|11122.1|1106
1584025800000|2020-03-12 15:10:00|11123.1|11122.2|11110.4|11109.5|11125|11124.1|11108.4|11107.5|1177
1584026100000|2020-03-12 15:15:00|11109.4|11108.5|11129.6|11128.6|11136.2|11135.1|11107.9|11107|1180
1584026400000|2020-03-12 15:20:00|11129.7|11128.8|11125.4|11124.5|11137.6|11136.7|11122.1|11121.2|1105
1584026700000|2020-03-12 15:25:00|11124.9|11124|11138.9|11138|11145.9|11144.8|11123.9|11123|1129
1584027000000|2020-03-12 15:30:00|11138.8|11137.9|11125.4|11124.5|11138.8|11137.9|11117.8|11116.9|1179
1584027300000|2020-03-12 15:35:00|11125.5|11124.6|11109.2|11108.3|11126.1|11125.2|11103.6|11102.7|1102
1584027600000|2020-03-12 15:40:00|11109.9|11109|11093.2|11092.3|11110.6|11109.7|11090.4|11089.5|1166
1584027900000|2020-03-12 15:45:00|11093.4|11092.5|11103.2|11102.3|11109.1|11108.2|11084.7|11083.8|1161
1584028200000|2020-03-12 15:50:00|11102.7|11101.8|11102.2|11101.3|11106.3|11105.4|11093.8|11092.9|1096
1584028500000|2020-03-12 15:55:00|11102.1|11101.2|11082.3|11081.3|11103.3|11102.4|11080.9|11080.1|1095
1584028800000|2020-03-12 16:00:00|11082.2|11081.4|11069.4|11068.5|11083.3|11082.4|11056.1|11055.2|1195
1584029100000|2020-03-12 16:05:00|11069.5|11068.6|11078.4|11077.5|11083|11082.1|11066.5|11065.6|1123
1584029400000|2020-03-12 16:10:00|11078.6|11077.7|11066.3|11065.7|11084.7|11083.8|11055.7|11054.8|1135
1584029700000|2020-03-12 16:15:00|11065.8|11064.9|11060|11059.1|11075.7|11074.8|11059|11058.1|1109
1584030000000|2020-03-12 16:20:00|11059.1|11058.2|11071.6|11070.7|11078.5|11077.6|11058.1|11057.2|1029
1584030300000|2020-03-12 16:25:00|11071.8|11070.9|11082.8|11081.9|11083.3|11082.4|11067|11066.1|1056
1584030600000|2020-03-12 16:30:00|11083|11082.1|11098.9|11097.8|11103.1|11102.2|11083|11082.1|1076
1584030900000|2020-03-12 16:35:00|11098.8|11097.9|11099|11098.1|11106.2|11105.3|11096.1|11095.2|1083
1584031200000|2020-03-12 16:40:00|11099.3|11098.4|11095.9|11095|11100.3|11099.4|11084.4|11083.7|1042
1584031500000|2020-03-12 16:45:00|11095.4|11094.5|11098.9|11098|11104.9|11104|11091.4|11090.4|982
1584031800000|2020-03-12 16:50:00|11098.8|11097.9|11139.4|11137.6|11140.6|11139.7|11094.6|11093.7|1210
1584032100000|2020-03-12 16:55:00|11138.8|11137.9|11146.7|11145.8|11164.6|11163.7|11116.5|11115.6|1272
1584032400000|2020-03-12 17:00:00|11147.1|11145.9|11150.7|11149.8|11163.9|11162.8|11146.1|11145.1|1296
1584032700000|2020-03-12 17:05:00|11150.8|11149.9|11159.6|11158.6|11166.8|11165.8|11144.8|11143.9|1258
1584033000000|2020-03-12 17:10:00|11159.8|11158.5|11160.6|11159.7|11184.3|11183.1|11157.1|11156.2|1248
1584033300000|2020-03-12 17:15:00|11160.5|11159.6|11152.7|11151.6|11162.1|11161.2|11146.8|11145.8|1259
1584033600000|2020-03-12 17:20:00|11152.5|11151.8|11162.1|11161.2|11173.2|11172.3|11152.1|11150.8|1184
1584033900000|2020-03-12 17:25:00|11161|11160.1|11182.5|11181.6|11187.2|11185.9|11160.4|11159.4|1268
1584034200000|2020-03-12 17:30:00|11182.9|11181.9|11191.9|11190.9|11197.1|11196.1|11179.1|11178.2|1185
1584034500000|2020-03-12 17:35:00|11191.5|11190.3|11187.8|11186.9|11194.7|11193.8|11185.1|11184.2|1134
1584034800000|2020-03-12 17:40:00|11188.1|11188.1|11181|11180.1|11190.6|11189.6|11178.4|11177.5|1109
1584035100000|2020-03-12 17:45:00|11180.8|11179.9|11191.1|11190.2|11192.1|11191.2|11170.3|11169.4|1127
1584035400000|2020-03-12 17:50:00|11190.6|11189.5|11176.4|11175.5|11193.7|11192.8|11176.4|11175.5|1098
1584035700000|2020-03-12 17:55:00|11176.9|11176|11186.4|11185.5|11192.6|11191.4|11176.1|11175.2|1196
1584036000000|2020-03-12 18:00:00|11186.2|11185.2|11190.9|11189.9|11196.4|11195.4|11185.1|11184.2|1088
1584036300000|2020-03-12 18:05:00|11190.8|11190.1|11213.2|11212.3|11217.4|11216.5|11190.4|11189.4|1139
1584036600000|2020-03-12 18:10:00|11213.1|11212.2|11197.1|11196.2|11214.9|11213.9|11195.4|11194.5|1093
1584036900000|2020-03-12 18:15:00|11197|11196.1|11193.2|11192.3|11197.1|11196.2|11189|11188.1|985
1584037200000|2020-03-12 18:20:00|11193.4|11192.5|11198.5|11197.6|11213.8|11212.9|11193.4|11192.5|1045
1584037500000|2020-03-12 18:25:00|11197.5|11196.4|11171.3|11170.4|11197.6|11196.7|11167.1|11166|1030
1584037800000|2020-03-12 18:30:00|11171|11170.1|11169.2|11168.3|11173.2|11172.3|11163.8|11162.9|957
1584038100000|2020-03-12 18:35:00|11168.9|11168|11183.6|11182.5|11186.1|11185.2|11167.1|11166.2|945
1584038400000|2020-03-12 18:40:00|11183.8|11182.8|11195.2|11194.2|11197.8|11196.9|11182.8|11181.9|938
1584038700000|2020-03-12 18:45:00|11195|11194.1|11182.5|11181.6|11195.2|11194.3|11181.9|11181|980
1584039000000|2020-03-12 18:50:00|11182.1|11181.5|11180.7|11179.8|11186.2|11185.2|11176.4|11174.8|962
1584039300000|2020-03-12 18:55:00|11180.6|11179.6|11177.9|11177|11182.8|11181.9|11175.8|11174.9|830
1584039600000|2020-03-12 19:00:00|11177.6|11176.7|11180.1|11179.2|11180.5|11179.6|11171.2|11170.3|944
1584039900000|2020-03-12 19:05:00|11179.9|11179|11183|11182.1|11188.1|11187.2|11179.5|11178.6|857
1584040200000|2020-03-12 19:10:00|11183.2|11182.3|11188.9|11188|11188.9|11188|11180.9|11179.1|885
1584040500000|2020-03-12 19:15:00|11188.8|11187.9|11177.7|11176.8|11189.1|11188.2|11176.1|11175.1|903
1584040800000|2020-03-12 19:20:00|11177.6|11176.7|11189.7|11188.6|11189.7|11188.8|11174|11173.4|858
1584041100000|2020-03-12 19:25:00|11189.6|11188.4|11189.9|11188.9|11191.3|11190.3|11186|11185.1|926
1584041400000|2020-03-12 19:30:00|11190|11189|11196.4|11195.5|11196.9|11196|11188|11187.1|823
1584041700000|2020-03-12 19:35:00|11196.5|11195.6|11193.7|11192.8|11197.2|11196.3|11189.2|11188.3|860
1584042000000|2020-03-12 19:40:00|11193.8|11192.9|11198.6|11197.7|11202.3|11201.4|11191.4|11190.5|881
1584042300000|2020-03-12 19:45:00|11198.7|11197.8|11198|11197.1|11202.5|11201.6|11197.1|11196.2|930
1584042600000|2020-03-12 19:50:00|11198.1|11197.5|11194.8|11193.9|11199.3|11197.8|11191.9|11190.7|942
1584042900000|2020-03-12 19:55:00|11194.9|11194|11181.3|11180.1|11194.9|11194|11177.2|11176.3|928
1584043200000|2020-03-12 20:00:00|11180.9|11179.5|11196.1|11195.2|11196.7|11195.7|11177|11176.1|937
1584043500000|2020-03-12 20:05:00|11196.4|11195.5|11216.7|11215.7|11216.7|11215.7|11196.2|11195.3|894
1584043800000|2020-03-12 20:10:00|11216.5|11215.5|11219|11218|11219.4|11218.4|11209.1|11207.6|895
1584044100000|2020-03-12 20:15:00|11218.9|11218.3|11220.7|11219|11227.1|11226.1|11218.1|11216.9|941
1584044400000|2020-03-12 20:20:00|11220.5|11218.9|11203.7|11202|11220.5|11218.9|11202.6|11201.7|932
1584044700000|2020-03-12 20:25:00|11203.5|11202.4|11171|11169.6|11205.8|11204.5|11170.6|11169.4|1118
1584045000000|2020-03-12 20:30:00|11171.7|11170.4|11169.6|11168.7|11180|11178|11165.8|11163.2|1157
1584045300000|2020-03-12 20:35:00|11169.9|11168.2|11177.8|11176.8|11178.5|11177|11168.1|11165.8|722
1584045600000|2020-03-12 20:40:00|11178.1|11177|11174.7|11172.1|11196.8|11193.6|11174.3|11171.5|875
1584045900000|2020-03-12 20:45:00|11174.8|11172.2|11174.3|11172.6|11178.8|11176.7|11174.1|11171.1|698
1584046200000|2020-03-12 20:50:00|11174.6|11172.4|11175|11172.6|11180.4|11178.6|11160.8|11159.2|886
1584046500000|2020-03-12 20:55:00|11174.8|11172.9|11187.7|11183.6|11190.7|11185.7|11174.8|11172.9|748
1584046800000|2020-03-12 21:00:00|11187.8|11183.5|11186.9|11184.4|11190.5|11186.6|11186.9|11183.2|76
1584047100000|2020-03-12 21:05:00|11187.2|11183.8|11199.1|11194.1|11205.8|11200.8|11185.8|11182.3|356
1584047400000|2020-03-12 21:10:00|11199|11194|11200.5|11195.5|11205.1|11200.1|11188.5|11185|279
1584047700000|2020-03-12 21:15:00|11200.9|11195.9|11189.6|11184.6|11209.6|11204.6|11187.6|11182.6|395
1584048000000|2020-03-12 21:20:00|11190.3|11185.3|11189.4|11184.4|11191.9|11187.2|11186.3|11181.3|201
1584048300000|2020-03-12 21:25:00|11188.5|11183.5|11181.1|11176.1|11189.7|11186.6|11176.8|11171.8|449
1584048600000|2020-03-12 21:30:00|11180.6|11175.6|11179.2|11175.6|11183.8|11178.8|11168.2|11163.5|664
1584048900000|2020-03-12 21:35:00|11180.2|11175.7|11178.3|11173.3|11180.3|11176|11168.9|11163.9|517
1584049200000|2020-03-12 21:40:00|11177|11172|11178.7|11173.7|11181.7|11177.3|11172.4|11167.4|523
1584049500000|2020-03-12 21:45:00|11179|11174|11189.2|11184.2|11190.8|11185.8|11178|11173|479
1584049800000|2020-03-12 21:50:00|11188.2|11183.2|11174.9|11169.9|11190.5|11185.5|11163.7|11161.4|530
1584050100000|2020-03-12 21:55:00|11175.6|11170.6|11169.5|11166.7|11175.6|11170.7|11165.4|11161.2|571
1584050400000|2020-03-12 22:00:00|11171.5|11166.8|11173.4|11168.4|11192.7|11187.7|11171.5|11166.8|859
1584050700000|2020-03-12 22:05:00|11174|11169|11183.9|11178.9|11186|11181.4|11172.4|11167.4|514
1584051000000|2020-03-12 22:10:00|11183.7|11178.7|11177.3|11173|11188.8|11183.8|11175.2|11170.2|497
1584051300000|2020-03-12 22:15:00|11177.8|11172.8|11178.9|11173.9|11185.1|11180.1|11174.9|11170.7|348
1584051600000|2020-03-12 22:20:00|11179.1|11174.1|11186.3|11181.3|11186.5|11181.5|11176.5|11172.5|643
1584051900000|2020-03-12 22:25:00|11185.2|11180.2|11172.5|11167.5|11185.5|11180.5|11172.2|11167.2|634
1584052200000|2020-03-12 22:30:00|11173.8|11168.8|11175|11170|11181.1|11176.1|11171.5|11166.5|868
1584052500000|2020-03-12 22:35:00|11175.5|11170.5|11173.6|11168.6|11178|11173|11170.4|11165.5|860
1584052800000|2020-03-12 22:40:00|11173.9|11168.9|11171.6|11166.6|11176|11171.3|11169.3|11166.3|993
1584053100000|2020-03-12 22:45:00|11169.7|11167.8|11181|11178.3|11183|11179.4|11169.5|11166.3|915
1584053400000|2020-03-12 22:50:00|11181.2|11178.1|11175|11171.7|11189|11185.8|11173.3|11169.3|1064
1584053700000|2020-03-12 22:55:00|11174.8|11171.9|11178.5|11174.6|11179.5|11176.4|11173.7|11170.8|585
1584054000000|2020-03-12 23:00:00|11177.6|11176.1|11179.9|11176.1|11183.5|11182|11175.5|11173.1|937
1584054300000|2020-03-12 23:05:00|11180|11176|11182.1|11178.6|11185.4|11183.7|11176.4|11173.8|737
1584054600000|2020-03-12 23:10:00|11182.4|11177.4|11180.2|11178.5|11184.7|11182.9|11177.3|11175.2|589
1584054900000|2020-03-12 23:15:00|11180.3|11178.8|11180.1|11178.9|11181.9|11179.4|11178.3|11175.9|622
1584055200000|2020-03-12 23:20:00|11179.9|11178.7|11179.4|11178.3|11181|11179.3|11176.7|11174.4|559
1584055500000|2020-03-12 23:25:00|11179.5|11176.8|11181.2|11178.8|11181.8|11179.4|11177.7|11176|536
1584055800000|2020-03-12 23:30:00|11180.8|11178.9|11182|11179.8|11182.9|11181.3|11179.3|11177.3|531
1584056100000|2020-03-12 23:35:00|11181.7|11179.7|11187.5|11186.4|11189.7|11188.3|11181.1|11178.3|509
1584056400000|2020-03-12 23:40:00|11187.6|11186.3|11185.5|11183.8|11189.1|11187.4|11184.3|11182.5|532
1584056700000|2020-03-12 23:45:00|11185.8|11183.5|11185.7|11184.2|11186.5|11185.1|11184|11182.5|478
1584057000000|2020-03-12 23:50:00|11186|11184.1|11183.6|11181.9|11187.5|11186.1|11183.5|11181.9|434
1584057300000|2020-03-12 23:55:00|11183.7|11182|11183.1|11182.1|11186.3|11184.8|11182.8|11181.4|660
1584057600000|2020-03-13 00:00:00|11183.3|11182.4|11170.1|11168|11184.2|11183.1|11162.1|11160.7|1219
1584057900000|2020-03-13 00:05:00|11170.2|11168.3|11172.9|11171.8|11173.2|11172|11166.9|11165.9|1107
1584058200000|2020-03-13 00:10:00|11172.5|11171|11165|11163.3|11173.2|11172.2|11162|11160.9|1089
1584058500000|2020-03-13 00:15:00|11164.5|11163.2|11164.6|11163.5|11168.8|11167.6|11163.5|11162|978
1584058800000|2020-03-13 00:20:00|11164.7|11163.4|11155.8|11154.5|11164.7|11163.8|11152.9|11151.8|1127
1584059100000|2020-03-13 00:25:00|11155.6|11154.4|11157.6|11156.7|11163.5|11162.4|11155.6|11154.3|991
1584059400000|2020-03-13 00:30:00|11157.4|11156.5|11160|11159.1|11161.6|11160.5|11154.6|11153.5|1140
1584059700000|2020-03-13 00:35:00|11159.8|11158.8|11158.2|11157.2|11160.8|11159.6|11156|11154.9|1129
1584060000000|2020-03-13 00:40:00|11158.3|11157.1|11157.1|11155.8|11160.6|11159.6|11156.1|11155.2|1013
1584060300000|2020-03-13 00:45:00|11157|11156|11161|11159.9|11161.9|11160.7|11156|11155.1|975
1584060600000|2020-03-13 00:50:00|11161.1|11160|11165.1|11164.2|11165.3|11164.4|11160.6|11159.6|815
1584060900000|2020-03-13 00:55:00|11165.5|11164.6|11167.5|11166.4|11168.3|11167.4|11161.2|11160.3|892
1584061200000|2020-03-13 01:00:00|11167.4|11166.5|11171.2|11170.2|11171.6|11170.6|11166.6|11165.7|905
1584061500000|2020-03-13 01:05:00|11171.1|11170.1|11171.9|11170.8|11172.5|11171.6|11169.5|11168.5|677
1584061800000|2020-03-13 01:10:00|11172|11170.9|11170.1|11169.2|11172.5|11171.4|11167.6|11166.7|562
1584062100000|2020-03-13 01:15:00|11170|11169.1|11179.1|11178.1|11179.1|11178.1|11169.1|11168.2|698
1584062400000|2020-03-13 01:20:00|11179.3|11178.2|11180.3|11179.4|11180.4|11179.5|11176.6|11175.7|749
1584062700000|2020-03-13 01:25:00|11180.4|11179.5|11186.7|11185.8|11187.4|11186.5|11179.7|11178.8|698
1584063000000|2020-03-13 01:30:00|11186.8|11185.9|11184.5|11183.6|11187.2|11186.2|11182.5|11181.6|729
1584063300000|2020-03-13 01:35:00|11184.6|11183.7|11186.4|11185.5|11187.3|11186.2|11184.1|11183.2|669
1584063600000|2020-03-13 01:40:00|11186.5|11185.6|11185.2|11184.3|11187.8|11186.7|11184.6|11183.7|726
1584063900000|2020-03-13 01:45:00|11185.1|11184.2|11187.5|11186.6|11189.3|11188.4|11182.5|11181.6|785
1584064200000|2020-03-13 01:50:00|11187.6|11186.7|11186.3|11185.4|11187.9|11187|11182.7|11181.6|812
1584064500000|2020-03-13 01:55:00|11186.4|11185.5|11187.3|11186.4|11188.4|11187.4|11185.8|11184.9|636
1584064800000|2020-03-13 02:00:00|11186.8|11185.9|11182.8|11181.9|11186.9|11186|11178.9|11178|789
1584065100000|2020-03-13 02:05:00|11182.7|11181.8|11178|11177.1|11183.8|11182.9|11177.8|11176.9|660
1584065400000|2020-03-13 02:10:00|11178.1|11177.2|11182.1|11181.2|11183.1|11182.2|11177.6|11176.7|562
1584065700000|2020-03-13 02:15:00|11182.3|11181.4|11178.7|11177.8|11182.3|11181.4|11177.4|11176.5|600
1584066000000|2020-03-13 02:20:00|11178.9|11178|11183.5|11182.6|11184.3|11183.3|11177.5|11176.4|503
1584066300000|2020-03-13 02:25:00|11183.8|11182.9|11183.9|11183|11186.1|11185.2|11181.5|11180.6|535
1584066600000|2020-03-13 02:30:00|11183.8|11182.9|11183.4|11182.5|11185.5|11184.4|11181.5|11180.6|854
1584066900000|2020-03-13 02:35:00|11183.5|11182.4|11185.7|11184.8|11186.9|11186|11180.1|11179.3|874
1584067200000|2020-03-13 02:40:00|11185.8|11184.9|11185|11184|11187.8|11186.9|11182.4|11181.8|800
1584067500000|2020-03-13 02:45:00|11185.1|11184.1|11191.6|11190.7|11191.9|11191|11184.6|11183.7|937
1584067800000|2020-03-13 02:50:00|11191.5|11190.6|11189.6|11188.5|11191.7|11190.7|11187.5|11186.9|919
1584068100000|2020-03-13 02:55:00|11189.3|11188.4|11207.8|11206.5|11208.2|11207.1|11188.8|11187.9|969
1584068400000|2020-03-13 03:00:00|11207.9|11206.4|11199.2|11198.3|11209.9|11208.6|11198.4|11197.1|1040
1584068700000|2020-03-13 03:05:00|11199.3|11198.4|11196.9|11196|11199.8|11198.9|11196.3|11195.3|1079
1584069000000|2020-03-13 03:10:00|11197|11196.1|11193.4|11192.5|11198.2|11197.2|11191.5|11190.6|889
1584069300000|2020-03-13 03:15:00|11193.5|11192.6|11198.4|11197.3|11199.7|11198.8|11190.7|11189.7|822
1584069600000|2020-03-13 03:20:00|11198.5|11197.5|11201|11200.1|11204.5|11203.3|11198.4|11197.3|871
1584069900000|2020-03-13 03:25:00|11200.7|11199.8|11199.7|11198.8|11206.4|11205.3|11199.1|11197.9|950
1584070200000|2020-03-13 03:30:00|11199.4|11198.5|11201.2|11200.3|11201.3|11200.3|11198.5|11197.6|731
1584070500000|2020-03-13 03:35:00|11201.1|11200.2|11203.7|11202.8|11203.9|11203|11199.8|11198.9|597
1584070800000|2020-03-13 03:40:00|11203.8|11202.9|11204.9|11204|11205.3|11204.4|11202.6|11201.7|602
1584071100000|2020-03-13 03:45:00|11204.8|11203.9|11209.3|11208.4|11210.4|11209.5|11203.4|11202.5|705
1584071400000|2020-03-13 03:50:00|11209.2|11208.3|11216.8|11215.9|11218.4|11217.5|11208.3|11207.4|757
1584071700000|2020-03-13 03:55:00|11216.7|11215.8|11214.2|11213.3|11217.7|11216.8|11212|11211.1|729
1584072000000|2020-03-13 04:00:00|11214.1|11213.2|11214.4|11213.5|11215.6|11214.7|11213.8|11212.9|500
1584072300000|2020-03-13 04:05:00|11214.3|11213.4|11210.9|11210|11215.1|11214.2|11210.8|11209.9|558
1584072600000|2020-03-13 04:10:00|11211|11210.1|11209.3|11208.1|11211.8|11210.9|11208.9|11208|538
1584072900000|2020-03-13 04:15:00|11208.9|11208|11206.6|11205.7|11209.8|11208.9|11206.5|11205.6|616
1584073200000|2020-03-13 04:20:00|11206.7|11205.8|11206|11205.1|11207.8|11206.9|11205.6|11204.7|707
1584073500000|2020-03-13 04:25:00|11205.9|11205|11207.5|11206.6|11209|11208.1|11205.9|11205|551
1584073800000|2020-03-13 04:30:00|11207.4|11206.5|11208.5|11207.6|11210.1|11209.1|11206.1|11205.2|691
1584074100000|2020-03-13 04:35:00|11208.4|11207.5|11216.9|11215.9|11218.1|11217|11205.6|11204.7|1118
1584074400000|2020-03-13 04:40:00|11217|11215.6|11218.1|11217.1|11218.8|11217.8|11215.5|11214.5|1052
1584074700000|2020-03-13 04:45:00|11217.7|11216.8|11214.2|11212.9|11218.3|11217.3|11211.7|11210.6|1134
1584075000000|2020-03-13 04:50:00|11214.1|11213|11213.9|11212.9|11216.8|11215.9|11212.3|11211.4|975
1584075300000|2020-03-13 04:55:00|11214.2|11213.3|11219.7|11218.8|11222|11221.1|11214.1|11213.2|971
1584075600000|2020-03-13 05:00:00|11219.6|11218.7|11216.2|11215.3|11221.5|11220.5|11215.9|11215|1074
1584075900000|2020-03-13 05:05:00|11216.1|11215.2|11216.7|11215.8|11219.6|11218.7|11214.3|11213.4|859
1584076200000|2020-03-13 05:10:00|11216.8|11215.9|11217.9|11217|11218.1|11217.2|11214.9|11214|851
1584076500000|2020-03-13 05:15:00|11217.7|11216.8|11213|11212.1|11218.3|11217.4|11211.4|11210.5|845
1584076800000|2020-03-13 05:20:00|11213.1|11212.2|11210.4|11209.5|11214.4|11213.5|11209.2|11208.4|824
1584077100000|2020-03-13 05:25:00|11210.6|11209.7|11207|11206.1|11211.5|11210.5|11206.7|11205.8|819
1584077400000|2020-03-13 05:30:00|11207.1|11206.2|11199.7|11198.8|11207.1|11206.2|11195.4|11194.5|894
1584077700000|2020-03-13 05:35:00|11199.9|11199|11201.2|11200.3|11201.8|11200.9|11198.3|11196.9|812
1584078000000|2020-03-13 05:40:00|11201.4|11200.5|11206.5|11205.6|11206.7|11205.8|11201.2|11200.3|765
1584078300000|2020-03-13 05:45:00|11206.4|11205.5|11202.7|11201.8|11209.2|11208.3|11202|11201.1|915
1584078600000|2020-03-13 05:50:00|11202.6|11201.5|11206|11205.1|11206.6|11205.6|11201.5|11200.4|828
1584078900000|2020-03-13 05:55:00|11206.1|11205.2|11203|11202.1|11207.9|11207|11201.5|11200.5|831
1584079200000|2020-03-13 06:00:00|11202.9|11202|11206.7|11205.8|11209.1|11208.2|11197.5|11196.5|867
1584079500000|2020-03-13 06:05:00|11206.8|11205.9|11202.6|11202|11207.6|11206.7|11202.4|11201.5|928
1584079800000|2020-03-13 06:10:00|11202.9|11201.9|11207.3|11206.4|11210.1|11209.2|11202.6|11201.9|906
1584080100000|2020-03-13 06:15:00|11207.2|11206.3|11197.7|11196.6|11209.1|11208.2|11196.9|11195.6|944
1584080400000|2020-03-13 06:20:00|11197.8|11196.5|11195.4|11194.4|11198.4|11197.1|11190.8|11189.7|1051
1584080700000|2020-03-13 06:25:00|11195.7|11194.5|11196.9|11196|11197.8|11196.9|11191.7|11190.8|996
1584081000000|2020-03-13 06:30:00|11196.8|11195.9|11208.1|11207.2|11209.3|11208.4|11196.4|11195.5|793
1584081300000|2020-03-13 06:35:00|11208.3|11207.4|11202.1|11201|11208.3|11207.4|11200.1|11199.1|948
1584081600000|2020-03-13 06:40:00|11202.9|11201.2|11204.5|11203.6|11205.2|11204.3|11199.4|11198.6|819
1584081900000|2020-03-13 06:45:00|11204.6|11203.7|11202.3|11201.4|11206.9|11206|11200.6|11199.7|748
1584082200000|2020-03-13 06:50:00|11202.2|11201.3|11204.7|11203.8|11206.3|11205.4|11201.6|11200.7|762
1584082500000|2020-03-13 06:55:00|11204.6|11203.7|11199.3|11198.4|11206.5|11205.5|11197.6|11196.7|840
1584082800000|2020-03-13 07:00:00|11199.1|11198.2|11200.3|11199.4|11209.7|11208|11195.1|11194.2|1101
1584083100000|2020-03-13 07:05:00|11200.2|11199.1|11193.5|11192.6|11204.5|11203.5|11190.9|11190|1156
1584083400000|2020-03-13 07:10:00|11193.1|11192.2|11194.4|11193.5|11198.8|11197.8|11189.4|11188.4|1159
1584083700000|2020-03-13 07:15:00|11194.5|11193.6|11190.4|11189.5|11195.7|11194.4|11189.4|11188.5|1127
1584084000000|2020-03-13 07:20:00|11190.6|11189.7|11174.9|11174|11191.6|11190.5|11171.8|11170.9|1134
1584084300000|2020-03-13 07:25:00|11174.7|11173.8|11180.8|11179.9|11183.2|11182.3|11170.9|11170|1111
1584084600000|2020-03-13 07:30:00|11180.9|11180|11188.9|11188|11188.9|11188|11175.4|11174.1|1166
1584084900000|2020-03-13 07:35:00|11189.3|11188.4|11188.8|11187.9|11193.1|11192.2|11184.6|11183.7|1140
1584085200000|2020-03-13 07:40:00|11188.7|11187.8|11186.5|11185.3|11190.9|11189.9|11179.4|11178.5|1148
1584085500000|2020-03-13 07:45:00|11186.4|11185.5|11170.8|11169.9|11188.6|11187.7|11168.9|11167.9|1062
1584085800000|2020-03-13 07:50:00|11170.4|11169.5|11169|11168.1|11173.5|11172.5|11162.9|11162|967
1584086100000|2020-03-13 07:55:00|11169.1|11168.2|11182.3|11181.4|11183.6|11182.7|11169|11168.1|930
1584086400000|2020-03-13 08:00:00|11182.5|11181.6|11182.6|11181.7|11185.1|11184.1|11176.4|11175.5|1035
1584086700000|2020-03-13 08:05:00|11182.9|11182|11184.5|11183.6|11192.4|11191.5|11182.8|11181.9|1013
1584087000000|2020-03-13 08:10:00|11184.6|11183.7|11194.8|11193.9|11196.8|11195.6|11178|11177|1153
1584087300000|2020-03-13 08:15:00|11194.9|11194|11195.9|11195|11205|11204.1|11192.2|11191.3|985
1584087600000|2020-03-13 08:20:00|11196|11195.1|11183.8|11182.9|11196.9|11195.9|11181.9|11181|1007
1584087900000|2020-03-13 08:25:00|11183.6|11182.7|11185.8|11184.9|11189.7|11188.8|11179|11178.1|975
1584088200000|2020-03-13 08:30:00|11185.9|11185|11190|11189.1|11196.8|11195.8|11185.9|11185|988
1584088500000|2020-03-13 08:35:00|11190.1|11189.2|11203|11202.1|11203|11202.1|11189.2|11188.2|970
1584088800000|2020-03-13 08:40:00|11202.9|11202|11205.7|11204.8|11206.4|11205.5|11199|11198.1|852
1584089100000|2020-03-13 08:45:00|11205.8|11204.9|11202.6|11201.7|11205.8|11204.9|11197.2|11196.3|781
1584089400000|2020-03-13 08:50:00|11202.5|11201.6|11209.6|11208.7|11214.9|11214|11200.9|11200|888
1584089700000|2020-03-13 08:55:00|11209.7|11208.8|11208.2|11207.3|11209.8|11208.9|11202.6|11201.8|842
1584090000000|2020-03-13 09:00:00|11208.4|11207.5|11205.2|11204.2|11208.6|11207.7|11197|11196.1|727
1584090300000|2020-03-13 09:05:00|11205|11204.1|11197.8|11196.9|11205.2|11204.3|11192.3|11191.4|861
1584090600000|2020-03-13 09:10:00|11197.6|11196.7|11201.2|11200.3|11205|11204.1|11197.6|11196.7|708
1584090900000|2020-03-13 09:15:00|11201.6|11200.7|11193.5|11192.6|11203.2|11202.3|11189.7|11188.8|744
1584091200000|2020-03-13 09:20:00|11193.6|11192.7|11186.1|11185.2|11196.8|11195.9|11184.6|11183.6|859
1584091500000|2020-03-13 09:25:00|11186.2|11185.3|11182.1|11181.2|11186.8|11185.9|11181.2|11180.3|736
1584091800000|2020-03-13 09:30:00|11182.2|11181.3|11179.7|11178.8|11186|11185.1|11175.9|11175|752
1584092100000|2020-03-13 09:35:00|11179.6|11178.7|11185.5|11184.6|11186.5|11185.6|11179.2|11178.3|701
1584092400000|2020-03-13 09:40:00|11185.2|11184.3|11173.7|11172.8|11188.7|11187.8|11171.6|11170.7|766
1584092700000|2020-03-13 09:45:00|11173.8|11172.9|11169|11168.1|11173.8|11172.9|11167.7|11166.8|740
1584093000000|2020-03-13 09:50:00|11169.4|11168.5|11169.3|11168.4|11170.9|11170|11161.6|11160.7|773
1584093300000|2020-03-13 09:55:00|11169.1|11168.2|11165.8|11164.9|11171.7|11170.8|11162.8|11161.9|814
1584093600000|2020-03-13 10:00:00|11165.7|11164.8|11165.8|11164.9|11169.5|11168.6|11162.1|11161.2|747
1584093900000|2020-03-13 10:05:00|11165.9|11165|11163.2|11162.3|11171.1|11170.2|11162.4|11161.5|816
1584094200000|2020-03-13 10:10:00|11163.1|11162.2|11164.3|11163.4|11167.4|11166.5|11160.9|11160|771
1584094500000|2020-03-13 10:15:00|11164.1|11163.2|11170.1|11169.2|11170.2|11169.3|11161|11160.1|757
1584094800000|2020-03-13 10:20:00|11170.2|11169.3|11169.1|11168.2|11173.6|11172.7|11168.7|11167.8|708
1584095100000|2020-03-13 10:25:00|11169.3|11168.4|11167.9|11167|11170.1|11169.2|11163|11161.9|756
1584095400000|2020-03-13 10:30:00|11168.3|11167.4|11164.3|11163.4|11168.6|11167.7|11160.9|11160|783
1584095700000|2020-03-13 10:35:00|11164.1|11163.2|11164.3|11163.4|11169.5|11168.6|11161.8|11160.9|733
1584096000000|2020-03-13 10:40:00|11164.4|11163.5|11157.5|11156.6|11164.5|11163.6|11153.7|11152.8|791
1584096300000|2020-03-13 10:45:00|11157.6|11156.7|11165.1|11164.2|11165.9|11165|11157.1|11156.2|705
1584096600000|2020-03-13 10:50:00|11165.3|11164.4|11160.7|11159.8|11165.7|11164.8|11159.2|11158.3|712
1584096900000|2020-03-13 10:55:00|11160.8|11159.9|11159.5|11158.9|11162.9|11162.1|11154.3|11153.4|713
1584097200000|2020-03-13 11:00:00|11159.7|11158.8|11157.7|11157.1|11165.5|11164.6|11153.5|11152.6|763
1584097500000|2020-03-13 11:05:00|11157.8|11156.9|11154.7|11153.8|11158.1|11157.2|11151.9|11151|694
1584097800000|2020-03-13 11:10:00|11154.3|11153.4|11149.7|11148.8|11157.3|11156.4|11148.7|11147.8|791
1584098100000|2020-03-13 11:15:00|11149.4|11148.5|11154.5|11153.6|11154.9|11154|11149|11148.1|741
1584098400000|2020-03-13 11:20:00|11154.6|11153.7|11170.2|11169.2|11170.2|11169.3|11153.4|11152.5|871
1584098700000|2020-03-13 11:25:00|11170.3|11169.1|11172.6|11171.7|11176|11175.1|11169.2|11168.3|733
1584099000000|2020-03-13 11:30:00|11172.7|11171.8|11167.2|11166.3|11174.3|11173.4|11164.6|11163.7|749
1584099300000|2020-03-13 11:35:00|11167.4|11166.5|11157.7|11156.8|11168.2|11167.3|11156.8|11155.9|858
1584099600000|2020-03-13 11:40:00|11157.9|11157|11146.2|11145.3|11159.1|11158.2|11145.8|11145.1|849
1584099900000|2020-03-13 11:45:00|11146.1|11145.2|11146.3|11145.4|11151.8|11150.9|11142.5|11141.6|926
1584100200000|2020-03-13 11:50:00|11146.8|11145.9|11145.5|11144.6|11148.4|11147.8|11140.1|11139.2|883
1584100500000|2020-03-13 11:55:00|11145.7|11144.8|11155.8|11154.9|11161.1|11160.2|11145.1|11144.2|932
1584100800000|2020-03-13 12:00:00|11154.7|11153.8|11180.1|11179.2|11187.2|11186.1|11154.5|11153.6|1129
1584101100000|2020-03-13 12:05:00|11180.3|11179.4|11164.2|11163.3|11184.8|11183.9|11163.7|11162.8|1083
1584101400000|2020-03-13 12:10:00|11164.3|11163.4|11156.3|11155.4|11166.3|11165.4|11151.6|11150.7|1022
1584101700000|2020-03-13 12:15:00|11156.7|11155.3|11162.1|11161.2|11169|11168.1|11156.6|11155.3|1056
1584102000000|2020-03-13 12:20:00|11162.8|11161.9|11160.3|11159.4|11166.6|11165.6|11156.2|11155|1080
1584102300000|2020-03-13 12:25:00|11160.2|11159.3|11154.9|11154|11160.5|11159.6|11150.7|11149.8|899
1584102600000|2020-03-13 12:30:00|11155.2|11154.3|11147.4|11146.5|11157.5|11156.6|11136.2|11135.3|1121
1584102900000|2020-03-13 12:35:00|11147|11146.1|11139.6|11138.7|11152.8|11151.9|11138.6|11137.7|1093
1584103200000|2020-03-13 12:40:00|11139.7|11138.8|11145.4|11144.5|11147.7|11146.8|11135.5|11134.6|1066
1584103500000|2020-03-13 12:45:00|11145.6|11144.7|11139.3|11138.4|11148.1|11147.2|11135.6|11134.7|1046
1584103800000|2020-03-13 12:50:00|11139.1|11138.2|11122.8|11121.9|11141|11140.1|11122|11121.1|999
1584104100000|2020-03-13 12:55:00|11122.5|11121.8|11110.8|11109.9|11122.7|11121.9|11109.6|11108.7|1061
1584104400000|2020-03-13 13:00:00|11111.3|11110.4|11110.8|11109.9|11119.4|11118.5|11106.5|11105.6|1059
1584104700000|2020-03-13 13:05:00|11111.1|11110.2|11112.9|11112|11119.7|11118.8|11109.2|11108.3|999
1584105000000|2020-03-13 13:10:00|11113|11112.1|11104.4|11103.5|11119.2|11118.4|11103.9|11102.9|1118
1584105300000|2020-03-13 13:15:00|11104.3|11103.4|11118.4|11117.5|11119|11118.1|11104.3|11103.4|1080
1584105600000|2020-03-13 13:20:00|11118.3|11117.4|11113.1|11112.2|11119|11118.1|11109.7|11108.7|932
1584105900000|2020-03-13 13:25:00|11113.3|11112.4|11110.9|11110|11120|11119.1|11108.3|11107.2|978
1584106200000|2020-03-13 13:30:00|11111.3|11110.4|11109.9|11109|11117.4|11116.4|11107|11106.1|1111
1584106500000|2020-03-13 13:35:00|11110|11109.1|11115.1|11114.2|11115.5|11114.6|11106.9|11106|1018
1584106800000|2020-03-13 13:40:00|11115.2|11114.3|11118.3|11117.4|11119.3|11118.4|11107.7|11106.8|1094
1584107100000|2020-03-13 13:45:00|11118.6|11117.7|11119.7|11118.8|11125.2|11124.2|11116|11115.1|1119
1584107400000|2020-03-13 13:50:00|11119.8|11118.9|11125.3|11124.4|11127.8|11126.9|11119.4|11118.5|1013
1584107700000|2020-03-13 13:55:00|11125.4|11124.5|11125.4|11124.1|11127.4|11126.5|11114|11113.1|1006
1584108000000|2020-03-13 14:00:00|11125.1|11122.9|11125.4|11124.5|11128.1|11127.2|11114.6|11113.5|1120
1584108300000|2020-03-13 14:05:00|11125.2|11124.3|11126.2|11125.3|11133.8|11132.9|11122.9|11122|1006
1584108600000|2020-03-13 14:10:00|11126.3|11125.4|11115.6|11114.7|11128.3|11127.4|11112.1|11111.2|999
1584108900000|2020-03-13 14:15:00|11115.3|11114.4|11122.9|11122|11127|11125.9|11110.7|11109.8|1121
1584109200000|2020-03-13 14:20:00|11122.8|11121.9|11105.1|11104.2|11126.6|11125.5|11104.9|11104|1031
1584109500000|2020-03-13 14:25:00|11105.2|11104.3|11109.9|11109|11111|11110.1|11103.1|11102.2|917
1584109800000|2020-03-13 14:30:00|11110|11109.1|11103.9|11103|11113.9|11113|11102.9|11102|976
1584110100000|2020-03-13 14:35:00|11104|11103.1|11107.4|11106.5|11108.5|11107.6|11101.5|11100.7|889
1584110400000|2020-03-13 14:40:00|11107.2|11106.3|11104.5|11103.6|11107.4|11106.5|11099.3|11098.4|900
1584110700000|2020-03-13 14:45:00|11104.6|11103.7|11114.6|11113.7|11116.2|11115.3|11098.6|11097.7|989
1584111000000|2020-03-13 14:50:00|11114.8|11113.9|11112.1|11111.2|11117.2|11116.3|11107.6|11106.7|871
1584111300000|2020-03-13 14:55:00|11112.4|11111.5|11108.6|11107.7|11113.4|11112.5|11098.5|11097.4|966
1584111600000|2020-03-13 15:00:00|11108.7|11107.8|11106.5|11105.6|11109.9|11108.8|11100.3|11099.4|874
1584111900000|2020-03-13 15:05:00|11106.4|11105.5|11115.2|11114.3|11116.5|11115.6|11105.8|11104.9|896
1584112200000|2020-03-13 15:10:00|11115.3|11114.4|11108.7|11107.8|11117.8|11116.9|11106.5|11105.6|843
1584112500000|2020-03-13 15:15:00|11108.6|11107.7|11118.8|11117.9|11120.2|11119.3|11104.3|11103.4|926
1584112800000|2020-03-13 15:20:00|11118.3|11117.4|11112.5|11111.6|11120.1|11119.2|11110.2|11109.2|889
1584113100000|2020-03-13 15:25:00|11112.4|11111.5|11119.8|11118.9|11120.3|11119.7|11110.4|11109.5|868
1584113400000|2020-03-13 15:30:00|11119.4|11118.5|11109.8|11108.9|11120.7|11119.8|11108.7|11107.8|1007
1584113700000|2020-03-13 15:35:00|11109.1|11108.2|11105.3|11104.4|11115|11114.1|11103.8|11102.9|979
1584114000000|2020-03-13 15:40:00|11105.2|11104.3|11095.3|11094.4|11110.4|11109.5|11094.2|11093.3|995
1584114300000|2020-03-13 15:45:00|11095.4|11094.5|11094.2|11093.3|11100.5|11099.6|11089.9|11089.3|1008
1584114600000|2020-03-13 15:50:00|11094.3|11093.4|11109.8|11108.9|11113|11112.1|11089.9|11089|1071
1584114900000|2020-03-13 15:55:00|11109.7|11108.8|11070.4|11069.5|11109.7|11108.8|11066.8|11065.9|1092
1584115200000|2020-03-13 16:00:00|11070.2|11069.3|11076.7|11075.8|11077|11076.1|11062.7|11061.8|1141
1584115500000|2020-03-13 16:05:00|11076.3|11075.4|11079.8|11078.9|11083.2|11082.3|11068.8|11067.9|1028
1584115800000|2020-03-13 16:10:00|11079.9|11079|11076|11075.1|11088.1|11087.2|11070.8|11069.9|1089
1584116100000|2020-03-13 16:15:00|11076.2|11075.3|11080.2|11079.2|11085|11084.1|11073.1|11072.2|1010
1584116400000|2020-03-13 16:20:00|11080.1|11079.3|11080.8|11079.9|11088.3|11087.4|11079.9|11079|967
1584116700000|2020-03-13 16:25:00|11080.9|11080|11082|11081.1|11083.2|11082.2|11069.9|11069|997
1584117000000|2020-03-13 16:30:00|11082.2|11081.3|11066.8|11065.9|11086|11085.1|11065|11064.1|1056
1584117300000|2020-03-13 16:35:00|11066.6|11065.6|11072|11071|11072.5|11071.6|11059.4|11058.5|1028
1584117600000|2020-03-13 16:40:00|11072.4|11071.3|11055.6|11054.7|11072.4|11071.3|11055.4|11054.5|1028
1584117900000|2020-03-13 16:45:00|11055.9|11055|11060.5|11059.6|11071.8|11070.9|11055.9|11055|1134
1584118200000|2020-03-13 16:50:00|11060.2|11059.3|11067.1|11066.1|11081.2|11080.3|11059.1|11058.2|1069
1584118500000|2020-03-13 16:55:00|11067|11066.2|11081.3|11080.4|11082.5|11081.9|11064.8|11063.9|1009
1584118800000|2020-03-13 17:00:00|11080.8|11079.9|11091.1|11090.2|11096.7|11095.8|11080.5|11079.6|1067
1584119100000|2020-03-13 17:05:00|11090.9|11090|11099.2|11098.3|11106.8|11105.7|11083.8|11082.9|1148
1584119400000|2020-03-13 17:10:00|11099.3|11098.4|11095.7|11094.7|11106.7|11105.6|11091.4|11090.5|1075
1584119700000|2020-03-13 17:15:00|11095.6|11094.5|11102|11101.1|11107.6|11106.7|11094.2|11093.3|1033
1584120000000|2020-03-13 17:20:00|11101.9|11101|11094.9|11094|11106|11105.1|11092.4|11091.1|1116
1584120300000|2020-03-13 17:25:00|11094.6|11093.6|11087.9|11087|11095.9|11095|11084.5|11083.6|1085
1584120600000|2020-03-13 17:30:00|11088|11087.1|11094.9|11094|11099.4|11098.5|11083.5|11082.6|995
1584120900000|2020-03-13 17:35:00|11094.8|11093.5|11080.4|11079.4|11095.8|11094.9|11073.7|11072.4|1122
1584121200000|2020-03-13 17:40:00|11080.3|11079.3|11071.9|11071|11084.1|11083.2|11070.2|11069.3|1134
1584121500000|2020-03-13 17:45:00|11072.1|11071.1|11067.6|11066.7|11074.4|11073.4|11067|11066.2|983
1584121800000|2020-03-13 17:50:00|11067.5|11066.6|11060.3|11059.4|11070.5|11069.6|11058.1|11057.2|973
1584122100000|2020-03-13 17:55:00|11060.4|11059.5|11081.5|11080.4|11082.9|11081.8|11060.4|11059.5|1006
1584122400000|2020-03-13 18:00:00|11081.6|11080.6|11088.2|11087.3|11090|11089.1|11076.9|11076|1089
1584122700000|2020-03-13 18:05:00|11088.3|11087.4|11101.5|11100.6|11103|11101.6|11085.8|11084.9|985
1584123000000|2020-03-13 18:10:00|11100.8|11099.9|11091.1|11090.2|11100.8|11099.9|11089.9|11089|1109
1584123300000|2020-03-13 18:15:00|11090.6|11089.7|11076.2|11075.3|11091.4|11090.5|11075.7|11074.8|994
1584123600000|2020-03-13 18:20:00|11076.3|11075.4|11079.1|11078.2|11083.9|11083|11076.3|11075.4|944
1584123900000|2020-03-13 18:25:00|11078.9|11078|11072.1|11071.2|11081.2|11080.3|11071.4|11070.5|1004
1584124200000|2020-03-13 18:30:00|11072|11071.1|11082.7|11081.8|11083.4|11082.5|11071.9|11071|966
1584124500000|2020-03-13 18:35:00|11082.8|11081.9|11086.6|11085.7|11087.2|11086.1|11077.7|11076.8|895
1584124800000|2020-03-13 18:40:00|11086.5|11085.6|11082.5|11081.6|11089.1|11088.2|11074.2|11073.3|1006
1584125100000|2020-03-13 18:45:00|11081.9|11081|11088.5|11087.6|11090.4|11089.4|11081.8|11080.8|955
1584125400000|2020-03-13 18:50:00|11089|11088.1|11066.5|11065.6|11089.3|11088.4|11065.8|11064.9|919
1584125700000|2020-03-13 18:55:00|11066.1|11065.2|11069.9|11068.7|11077.5|11076.2|11063.6|11062.7|1037
1584126000000|2020-03-13 19:00:00|11068.9|11067.7|11074.1|11072.4|11076.3|11074.7|11065.8|11064.7|1090
1584126300000|2020-03-13 19:05:00|11074|11072.5|11076.3|11074.8|11079.3|11077.5|11071|11069.6|1016
1584126600000|2020-03-13 19:10:00|11076.1|11074.7|11071.5|11070.2|11076.1|11074.7|11069.2|11067.9|1011
1584126900000|2020-03-13 19:15:00|11071.9|11070.4|11070.8|11069.1|11076.6|11075.2|11069.7|11068|1009
1584127200000|2020-03-13 19:20:00|11071|11069.3|11068.2|11067.1|11071.4|11069.6|11065.8|11064.2|991
1584127500000|2020-03-13 19:25:00|11067.5|11066.6|11066.1|11065|11068.9|11067.9|11061.8|11060.6|912
1584127800000|2020-03-13 19:30:00|11065.9|11065.3|11072.3|11070.9|11073.1|11072|11061.4|11060.5|1121
1584128100000|2020-03-13 19:35:00|11072.4|11071|11061|11060.1|11072.9|11071.7|11060.8|11059.8|1029
1584128400000|2020-03-13 19:40:00|11061.2|11060.2|11070.5|11069.5|11072.4|11071.1|11058.4|11056.9|1011
1584128700000|2020-03-13 19:45:00|11070.6|11069.4|11073.1|11072|11074|11072.4|11065|11064|928
1584129000000|2020-03-13 19:50:00|11073.2|11072.2|11073.6|11072.2|11081.8|11080.1|11070.2|11068.4|1025
1584129300000|2020-03-13 19:55:00|11073.5|11072.3|11114|11112.6|11116.4|11114.1|11072.1|11070.5|1183
1584129600000|2020-03-13 20:00:00|11114.6|11112.2|11104.7|11102.6|11118.3|11116.7|11097.4|11095|1199
1584129900000|2020-03-13 20:05:00|11104.8|11102.4|11090|11088.2|11106.6|11104.3|11089.9|11088|969
1584130200000|2020-03-13 20:10:00|11089.9|11088.1|11082.9|11080.5|11094.5|11092.8|11082.8|11080.5|857
1584130500000|2020-03-13 20:15:00|11082.8|11080.3|11088.4|11086|11092.8|11090.7|11081|11079.7|863
1584130800000|2020-03-13 20:20:00|11088.3|11086.1|11086|11084.2|11089.7|11088.3|11085.2|11083.2|673
1584131100000|2020-03-13 20:25:00|11086.1|11084.4|11098|11095.7|11099.8|11097.5|11085.2|11083.7|834
1584131400000|2020-03-13 20:30:00|11098.3|11095.8|11110|11108.3|11111.2|11109.1|11098.2|11095.8|849
1584131700000|2020-03-13 20:35:00|11110.2|11108|11107.4|11105.1|11118.1|11116.2|11107.4|11105.1|850
1584132000000|2020-03-13 20:40:00|11106.8|11104|11110.2|11107.6|11110.9|11108.5|11097.2|11094.5|722
1584132300000|2020-03-13 20:45:00|11110.4|11107.7|11115.2|11112.9|11118.2|11115.4|11108.1|11106.1|649
1584132600000|2020-03-13 20:50:00|11115.1|11112.8|11106.4|11101.4|11115.2|11112.8|11099.5|11095.6|780
1584132900000|2020-03-13 20:55:00|11107|11102|11107.4|11102.4|11114.8|11109.8|11095.4|11090.4|577
1584306000000|2020-03-15 21:00:00|11075.3|11064.3|11140.4|11129.4|11144.5|11135.7|11071.3|11061.5|479
1584306300000|2020-03-15 21:05:00|11142.1|11131.1|11174.3|11163.3|11178.2|11167.2|11142.1|11131.1|585
1584306600000|2020-03-15 21:10:00|11168.4|11164.6|11149.7|11139.2|11175.5|11164.6|11146.4|11135.4|401
1584306900000|2020-03-15 21:15:00|11146.5|11135.5|11161.5|11155.8|11163.5|11155.9|11132.5|11126.3|408
1584307200000|2020-03-15 21:20:00|11164.1|11153.1|11179.1|11168.1|11195|11186|11159|11151.2|610
1584307500000|2020-03-15 21:25:00|11178.9|11167.9|11190.7|11187.3|11197.1|11190.2|11172|11165.2|529
1584307800000|2020-03-15 21:30:00|11190.6|11186.5|11187.1|11176.1|11197.5|11190.3|11177.2|11166.4|544
1584308100000|2020-03-15 21:35:00|11188.8|11177.8|11191.5|11183.4|11199.8|11192.5|11185.7|11174.7|454
1584308400000|2020-03-15 21:40:00|11191.3|11183.3|11194.7|11186.5|11199.1|11192.1|11190.1|11180.4|358
1584308700000|2020-03-15 21:45:00|11194.1|11185.2|11189.2|11179.3|11198.3|11192.2|11183|11174.2|357
1584309000000|2020-03-15 21:50:00|11189.1|11179.2|11194.9|11183.9|11197.7|11186.8|11183.5|11175.8|276
1584309300000|2020-03-15 21:55:00|11196.1|11185.1|11192.1|11187.1|11205.6|11198.7|11190.9|11181.3|525
1584309600000|2020-03-15 22:00:00|11191|11187|11195.6|11188.8|11203.5|11197|11189.9|11184.1|908
1584309900000|2020-03-15 22:05:00|11194.4|11189.3|11177|11173.9|11198.1|11191|11173|11164.3|988
1584310200000|2020-03-15 22:10:00|11177.1|11173.5|11181.9|11174.6|11197.1|11187.8|11176.8|11170.8|791
1584310500000|2020-03-15 22:15:00|11182.6|11173.5|11161.1|11152.9|11186.2|11179.5|11149.4|11138.4|1144
1584310800000|2020-03-15 22:20:00|11161|11153|11175.7|11170.1|11178.1|11170.8|11159.8|11152.4|1116
1584311100000|2020-03-15 22:25:00|11175.8|11169.6|11165.7|11158.6|11180.8|11174.3|11160.2|11153.2|945
1584311400000|2020-03-15 22:30:00|11165.8|11160|11173.7|11162.7|11180.3|11170.8|11159.2|11152.4|1200
1584311700000|2020-03-15 22:35:00|11173.5|11162.5|11182.1|11173.4|11185.4|11177.9|11168.5|11162.5|1195
1584312000000|2020-03-15 22:40:00|11181.5|11170.9|11170.4|11164.7|11184.9|11177.1|11168.3|11161.6|1235
1584312300000|2020-03-15 22:45:00|11169.5|11164.4|11150.1|11140.1|11172.5|11168.9|11141.6|11135.6|1159
1584312600000|2020-03-15 22:50:00|11150.5|11140|11164.7|11153.7|11166.7|11155.7|11144.8|11137.3|1252
1584312900000|2020-03-15 22:55:00|11165|11154|11163.3|11156|11168.3|11159.9|11154.8|11147.3|1317
1584313200000|2020-03-15 23:00:00|11161.7|11156.2|11164.1|11153.2|11168.4|11160.4|11160.7|11151|1325
1584313500000|2020-03-15 23:05:00|11164.3|11153.1|11166.1|11158.4|11166.6|11159.9|11157.5|11151.5|992
1584313800000|2020-03-15 23:10:00|11166.2|11157.3|11173.7|11168.7|11174.4|11170.2|11164.8|11156.8|852
1584314100000|2020-03-15 23:15:00|11173.5|11168.5|11171.5|11167.9|11175|11171.4|11169.2|11165|1027
1584314400000|2020-03-15 23:20:00|11171.4|11168.1|11182.9|11178.1|11183.3|11181|11168|11165.3|1095
1584314700000|2020-03-15 23:25:00|11182.8|11178.2|11182.2|11177.2|11184.4|11181.4|11179.5|11174.9|996
1584315000000|2020-03-15 23:30:00|11182.5|11177.5|11181.4|11176.8|11183.7|11178.7|11178.8|11174.6|1277
1584315300000|2020-03-15 23:35:00|11181.7|11176.7|11192|11187|11193.6|11188.6|11179.7|11176.1|1363
1584315600000|2020-03-15 23:40:00|11192.3|11187.3|11195.7|11192.1|11196.5|11192.5|11185.8|11180.8|1272
1584315900000|2020-03-15 23:45:00|11195.6|11191.9|11192.6|11188.2|11196.3|11192.8|11191.6|11187.5|1066
1584316200000|2020-03-15 23:50:00|11192.8|11188.1|11164.8|11160.8|11193|11188.1|11164.1|11159.9|1074
1584316500000|2020-03-15 23:55:00|11164.6|11160.4|11160.1|11155.1|11170.3|11165.3|11153.4|11148.5|1212
1584316800000|2020-03-16 00:00:00|11159.7|11154.7|11139.6|11135.8|11165.9|11163|11139.5|11135.6|1258
1584317100000|2020-03-16 00:05:00|11139.3|11135.7|11140.4|11137.3|11149.2|11145.9|11135.1|11132.2|1261
1584317400000|2020-03-16 00:10:00|11140|11137.6|11154.7|11151.5|11158.7|11154.6|11140|11137.1|1214
1584317700000|2020-03-16 00:15:00|11154.6|11151.6|11165.2|11161.9|11165.2|11161.9|11153.9|11151.1|1151
1584318000000|2020-03-16 00:20:00|11164.9|11162.2|11168.7|11166.1|11168.9|11166.2|11162.3|11160.3|1064
1584318300000|2020-03-16 00:25:00|11168.8|11166|11162|11159|11170.1|11167.6|11155.1|11151.2|1158
1584318600000|2020-03-16 00:30:00|11162.2|11159.4|11139.4|11136|11162.3|11159.7|11139.1|11135.8|1199
1584318900000|2020-03-16 00:35:00|11139.5|11136.2|11137.4|11135.4|11140.7|11137.7|11131|11129.1|1108
1584319200000|2020-03-16 00:40:00|11137.5|11135.7|11131.2|11128.1|11138.9|11136.5|11119.1|11116.8|1172
1584319500000|2020-03-16 00:45:00|11130.7|11127.8|11132.6|11129.9|11133.4|11131.4|11117.3|11115.4|1190
1584319800000|2020-03-16 00:50:00|11132.5|11130.3|11129|11126.4|11133.9|11131.3|11117.3|11115.8|1159
1584320100000|2020-03-16 00:55:00|11128|11125.7|11119|11117.4|11133.2|11129.5|11117.6|11115.7|1167
1584320400000|2020-03-16 01:00:00|11119.2|11117.2|11116.4|11114.7|11123.1|11121.2|11115|11113.6|1158
1584320700000|2020-03-16 01:05:00|11116.7|11114.8|11110.3|11108.1|11116.7|11115.1|11105.9|11104.3|1095
1584321000000|2020-03-16 01:10:00|11109.5|11107.3|11107.1|11105.2|11120.4|11115.4|11106.5|11105.1|1191
1584321300000|2020-03-16 01:15:00|11107.3|11105.7|11101.2|11099|11108.4|11106.3|11097.2|11095.5|1042
1584321600000|2020-03-16 01:20:00|11101|11098.9|11089.2|11087.1|11104|11102.1|11086.4|11084|1125
1584321900000|2020-03-16 01:25:00|11089.5|11087.2|11101.9|11096.9|11114.5|11110.8|11089.4|11087.1|1287
1584322200000|2020-03-16 01:30:00|11101.8|11096.8|11104|11100.3|11109.6|11106.7|11100.1|11095.8|1222
1584322500000|2020-03-16 01:35:00|11104.1|11100|11102.6|11099.3|11109.1|11105.5|11100.7|11095.7|1150
1584322800000|2020-03-16 01:40:00|11102.1|11099.1|11102.4|11100.6|11105.2|11102.2|11101|11098|985
1584323100000|2020-03-16 01:45:00|11102.6|11100.7|11104|11101.6|11104.7|11102.3|11100.9|11099.1|787
1584323400000|2020-03-16 01:50:00|11104.2|11101.3|11104.2|11102.6|11107.3|11105.4|11101.9|11099.5|994
1584323700000|2020-03-16 01:55:00|11104|11102.7|11103.9|11100.6|11106|11104.2|11100.9|11098.8|796
1584324000000|2020-03-16 02:00:00|11103.7|11100.8|11106.2|11103.8|11109.1|11106.6|11102.1|11099.8|1022
1584324300000|2020-03-16 02:05:00|11106.1|11103.7|11101.5|11099.5|11109|11107.2|11101.1|11099.3|975
1584324600000|2020-03-16 02:10:00|11101.3|11099.6|11105.7|11104.4|11106.6|11105.4|11100.7|11098.8|912
1584324900000|2020-03-16 02:15:00|11105.9|11104.2|11098.8|11097|11106.6|11104.9|11097.4|11095.9|986
1584325200000|2020-03-16 02:20:00|11098.5|11096.9|11097.7|11096.3|11100|11098.7|11097.5|11095.5|810
1584325500000|2020-03-16 02:25:00|11098.4|11096.8|11106.8|11104.8|11108.7|11106.5|11097.2|11095.7|908
1584325800000|2020-03-16 02:30:00|11106.5|11105|11099.1|11098|11107|11105|11099.1|11097.7|814
1584326100000|2020-03-16 02:35:00|11099|11097.8|11097.3|11096.1|11099.4|11098.1|11097|11095.6|660
1584326400000|2020-03-16 02:40:00|11097.2|11095.6|11097.5|11096.1|11099|11097.5|11096.9|11095.6|685
1584326700000|2020-03-16 02:45:00|11097.4|11096|11091.8|11090.1|11097.5|11096.2|11091.1|11089.8|691
1584327000000|2020-03-16 02:50:00|11091.7|11090.2|11100.2|11098|11101.5|11098.7|11089.6|11088.1|862
1584327300000|2020-03-16 02:55:00|11100.3|11098.2|11103.8|11102.6|11108.1|11106.8|11096.7|11094.8|973
1584327600000|2020-03-16 03:00:00|11103.5|11102.1|11099.6|11097.8|11103.7|11102.1|11091.9|11090.1|900
1584327900000|2020-03-16 03:05:00|11099.5|11097.6|11107.1|11106.2|11110.3|11109|11099.2|11097.5|977
1584328200000|2020-03-16 03:10:00|11107.9|11106|11111|11108.9|11114|11112.4|11107.2|11104.4|818
1584328500000|2020-03-16 03:15:00|11110.9|11108.8|11113.3|11110.6|11115.3|11113.9|11110.9|11108.8|816
1584328800000|2020-03-16 03:20:00|11113.9|11110.8|11119.5|11117.5|11120.3|11119|11110.3|11107.2|865
1584329100000|2020-03-16 03:25:00|11119.6|11117.6|11118.7|11116.2|11120|11118.4|11114.8|11113|804
1584329400000|2020-03-16 03:30:00|11118.6|11116.1|11117.1|11115.1|11118.9|11116.5|11113.9|11111.3|609
1584329700000|2020-03-16 03:35:00|11117|11115.4|11114.5|11112.8|11117.2|11115.5|11111.7|11109.8|604
1584330000000|2020-03-16 03:40:00|11114.3|11112.9|11111.7|11110|11116.3|11114.7|11110.6|11109|662
1584330300000|2020-03-16 03:45:00|11111.8|11109.9|11129.6|11127.8|11129.7|11127.9|11107.4|11105|863
1584330600000|2020-03-16 03:50:00|11129.7|11127.9|11125.4|11123.5|11130.2|11128.1|11118|11114.6|978
1584330900000|2020-03-16 03:55:00|11125.3|11123.6|11125.8|11123.7|11129.4|11128.3|11118.5|11116.8|739
1584331200000|2020-03-16 04:00:00|11125.7|11123.6|11127|11125|11128|11126|11117.9|11116.5|851
1584331500000|2020-03-16 04:05:00|11127.1|11124.7|11123.3|11121.2|11130.3|11128.8|11123.1|11120.9|756
1584331800000|2020-03-16 04:10:00|11123.2|11121.4|11120.5|11118.6|11123.2|11121.5|11118.8|11116.9|615
1584332100000|2020-03-16 04:15:00|11120.7|11118.8|11118.7|11117|11120.8|11118.9|11116.7|11115.2|550
1584332400000|2020-03-16 04:20:00|11118.6|11116.8|11120.4|11118.8|11120.7|11119.4|11118|11116.2|847
1584332700000|2020-03-16 04:25:00|11120.3|11118.7|11112.9|11110.4|11120.6|11119.3|11110.3|11108.7|777
1584333000000|2020-03-16 04:30:00|11113.1|11110.2|11119|11117|11120.1|11118|11112.4|11110|658
1584333300000|2020-03-16 04:35:00|11118.9|11116.9|11118.4|11116.4|11119.3|11117.9|11112.6|11110.9|769
1584333600000|2020-03-16 04:40:00|11118.7|11116.8|11119.9|11118|11121.1|11119.7|11117.8|11116.4|666
1584333900000|2020-03-16 04:45:00|11119.8|11118.1|11123.8|11122|11124.1|11122.3|11119.4|11117.9|593
1584334200000|2020-03-16 04:50:00|11123.9|11122.1|11126.8|11125.1|11129.2|11127.2|11123.2|11121.6|576
1584334500000|2020-03-16 04:55:00|11127.1|11125.4|11134.3|11132.9|11134.6|11133.5|11125.5|11123.5|880
1584334800000|2020-03-16 05:00:00|11134.2|11132.7|11121.5|11119.5|11134.8|11133.8|11120.3|11118.3|772
1584335100000|2020-03-16 05:05:00|11121.6|11119.6|11127.3|11125.4|11135.5|11133.5|11120.4|11118|1119
1584335400000|2020-03-16 05:10:00|11127.1|11125.5|11123.5|11121.9|11127.6|11125.6|11109.4|11107.3|1123
1584335700000|2020-03-16 05:15:00|11123.4|11122|11127|11125.5|11129.4|11127.8|11122.5|11120.5|886
1584336000000|2020-03-16 05:20:00|11127.1|11125.6|11121.5|11120.5|11129|11127.7|11121.4|11120.2|782
1584336300000|2020-03-16 05:25:00|11121.9|11120.4|11121.7|11119.4|11124.7|11123.2|11115.9|11114.4|957
1584336600000|2020-03-16 05:30:00|11122|11119.5|11118.8|11117.7|11126.3|11124.3|11118.6|11116.6|1019
1584336900000|2020-03-16 05:35:00|11119|11117.9|11124.3|11122.9|11126.4|11125|11118.8|11117.6|848
1584337200000|2020-03-16 05:40:00|11124.5|11122.8|11121|11119.7|11125.9|11124.4|11118.9|11117.5|893
1584337500000|2020-03-16 05:45:00|11121.3|11119.6|11125.8|11124.6|11126.9|11125.7|11120.8|11119.6|811
1584337800000|2020-03-16 05:50:00|11125.9|11124.8|11131.3|11129.8|11132|11130.4|11124.5|11123.3|792
1584338100000|2020-03-16 05:55:00|11131.1|11129.7|11119.7|11118.1|11131.6|11130|11118.7|11117.3|935
1584338400000|2020-03-16 06:00:00|11119.2|11117.7|11134.4|11132.7|11136.7|11135.1|11118|11116.4|1202
1584338700000|2020-03-16 06:05:00|11134.5|11132.6|11135|11133.5|11137.1|11135.7|11128.4|11126.4|1112
1584339000000|2020-03-16 06:10:00|11133.8|11132.4|11133.2|11131.1|11135.4|11134.2|11129.5|11128|1126
1584339300000|2020-03-16 06:15:00|11132.9|11130.9|11141.7|11140.5|11144|11142.6|11131.3|11129.9|1144
1584339600000|2020-03-16 06:20:00|11141.8|11140.3|11134.6|11133.3|11142.4|11141.1|11134|11132.6|1158
1584339900000|2020-03-16 06:25:00|11134.7|11133.2|11138.1|11136.6|11143.4|11142.3|11132.8|11131.2|1140
1584340200000|2020-03-16 06:30:00|11138.3|11136.7|11147|11145.4|11147.5|11146|11134.9|11133.7|1064
1584340500000|2020-03-16 06:35:00|11147.3|11145.8|11149.9|11148.9|11154|11152.4|11144.8|11143.8|1051
1584340800000|2020-03-16 06:40:00|11150|11149|11148.9|11147.7|11154.6|11153.2|11147.9|11146.2|908
1584341100000|2020-03-16 06:45:00|11148.8|11147.1|11145.6|11144.2|11151.6|11149.7|11143|11141.6|1059
1584341400000|2020-03-16 06:50:00|11145.4|11144.1|11140.1|11138.4|11145.8|11144.5|11134.8|11133|1095
1584341700000|2020-03-16 06:55:00|11139.8|11138.2|11140.8|11139.3|11145.5|11144.2|11133.4|11131.5|1114
1584342000000|2020-03-16 07:00:00|11140.7|11139.5|11147.7|11146.2|11150.7|11149.4|11137.8|11136.6|1286
1584342300000|2020-03-16 07:05:00|11147.6|11145.9|11139.9|11138.5|11150|11148.6|11138.5|11137.1|1252
1584342600000|2020-03-16 07:10:00|11139.8|11138.6|11147.6|11145.7|11153.6|11152.3|11139.8|11138.4|1267
1584342900000|2020-03-16 07:15:00|11147.5|11145.9|11149.8|11148.9|11150.2|11149.3|11142.9|11141.6|1172
1584343200000|2020-03-16 07:20:00|11149.7|11148.5|11151.7|11149.9|11161.1|11157.5|11140.7|11139.7|1270
1584343500000|2020-03-16 07:25:00|11151.2|11149.5|11130.5|11128.8|11152.6|11150.6|11128.9|11128|1220
1584343800000|2020-03-16 07:30:00|11130|11128.6|11148.4|11146.8|11149.5|11148|11129.5|11128.4|1219
1584344100000|2020-03-16 07:35:00|11148.3|11146.9|11171.2|11170.2|11172.3|11171|11147.9|11146.5|1197
1584344400000|2020-03-16 07:40:00|11170.8|11169.8|11168.5|11167.6|11173.1|11171.7|11162.1|11161.2|1180
1584344700000|2020-03-16 07:45:00|11168.8|11167.5|11179.5|11178.6|11179.9|11179.1|11167.4|11166.8|1091
1584345000000|2020-03-16 07:50:00|11179.4|11178.8|11162.6|11161.3|11182.3|11181.4|11161.9|11160.6|1261
1584345300000|2020-03-16 07:55:00|11162.7|11160.8|11177|11176.1|11177.1|11176.1|11159.7|11158.5|1173
1584345600000|2020-03-16 08:00:00|11177.9|11176.7|11183.4|11182.4|11186.1|11185|11168.8|11167|1270
1584345900000|2020-03-16 08:05:00|11183.5|11182.3|11189.3|11188.3|11189.5|11188.6|11179.6|11178|1161
1584346200000|2020-03-16 08:10:00|11189|11188.1|11187.2|11186|11195.4|11194.4|11182.8|11181.7|1269
1584346500000|2020-03-16 08:15:00|11187.7|11186.7|11189|11188|11193.5|11192.6|11185.8|11184.9|1228
1584346800000|2020-03-16 08:20:00|11189.1|11188.2|11197.3|11196.1|11199.3|11198.4|11188.2|11187.1|1191
1584347100000|2020-03-16 08:25:00|11197.4|11196.4|11209.8|11208.8|11209.9|11208.9|11195.7|11194.8|1210
1584347400000|2020-03-16 08:30:00|11209.4|11208.7|11210.8|11209.8|11211.7|11210.8|11201.2|11200.6|1154
1584347700000|2020-03-16 08:35:00|11211|11209.7|11213.1|11211.9|11224.9|11223.7|11209.9|11209|1210
1584348000000|2020-03-16 08:40:00|11212.5|11211.3|11209|11208.1|11220.2|11219.2|11205|11203.7|1232
1584348300000|2020-03-16 08:45:00|11209.1|11208|11214.9|11214|11216.5|11215.5|11202.3|11201.3|1190
1584348600000|2020-03-16 08:50:00|11215|11214.1|11218.3|11217.7|11218.3|11217.7|11213.6|11212.7|1054
1584348900000|2020-03-16 08:55:00|11218.1|11217.5|11226.7|11225.3|11230.1|11228.9|11215.1|11214.4|1120
1584349200000|2020-03-16 09:00:00|11227.1|11225.7|11227|11226.1|11228.1|11227.2|11219.3|11218.3|1088
1584349500000|2020-03-16 09:05:00|11227.2|11226.4|11225.4|11224.4|11237.3|11236.1|11223.2|11222.2|1071
1584349800000|2020-03-16 09:10:00|11225.5|11224.6|11236.6|11235.7|11237.1|11236.1|11222.2|11220.8|1185
1584350100000|2020-03-16 09:15:00|11236.7|11235.8|11222.6|11221.6|11237|11236.1|11222|11221|1196
1584350400000|2020-03-16 09:20:00|11222.7|11221.8|11218|11217.1|11227.5|11226.5|11217.6|11216.7|993
1584350700000|2020-03-16 09:25:00|11218.2|11217.2|11211|11210.4|11218.6|11217.7|11210.7|11209.9|952
1584351000000|2020-03-16 09:30:00|11210.8|11209.9|11203.9|11203|11210.9|11210.1|11202|11201.1|776
1584351300000|2020-03-16 09:35:00|11203.8|11202.9|11202.6|11201.7|11204.1|11203.2|11201|11200.1|887
1584351600000|2020-03-16 09:40:00|11202.7|11201.8|11196.2|11195.3|11203.4|11202.5|11195.5|11194.6|978
1584351900000|2020-03-16 09:45:00|11196.3|11195.4|11193.8|11192.9|11196.6|11195.7|11190.6|11189.7|932
1584352200000|2020-03-16 09:50:00|11193.9|11193|11194.9|11194.3|11195.9|11195|11192.1|11191.4|756
1584352500000|2020-03-16 09:55:00|11194.8|11194.2|11193.4|11192.5|11195.5|11194.7|11191.7|11190.8|817
1584352800000|2020-03-16 10:00:00|11193.5|11192.6|11192.9|11192|11196.6|11195.7|11191.7|11190.8|872
1584353100000|2020-03-16 10:05:00|11192.8|11191.9|11206.1|11205.2|11208.4|11207.5|11192.7|11191.8|909
1584353400000|2020-03-16 10:10:00|11206.3|11205.4|11195.6|11194.7|11209.1|11208.2|11194.7|11193.8|928
1584353700000|2020-03-16 10:15:00|11195.7|11194.8|11182.1|11181.1|11197.4|11196.5|11178.6|11177.7|1028
1584354000000|2020-03-16 10:20:00|11182|11181.2|11153.4|11152.5|11182.8|11181.9|11152.5|11151.6|1170
1584354300000|2020-03-16 10:25:00|11153.1|11152.2|11170.3|11169.4|11172.4|11171.5|11143|11141.6|1200
1584354600000|2020-03-16 10:30:00|11170.2|11169.3|11180.6|11179.7|11180.9|11180|11168.6|11167.9|1002
1584354900000|2020-03-16 10:35:00|11180.5|11179.6|11185.4|11184.5|11189.7|11188.8|11172.6|11171.7|1090
1584355200000|2020-03-16 10:40:00|11185.3|11184.4|11184.8|11183.4|11202.6|11201.2|11183.4|11182.5|1161
1584355500000|2020-03-16 10:45:00|11184.4|11183.2|11166.9|11166|11188|11187.3|11166.3|11165.1|1087
1584355800000|2020-03-16 10:50:00|11166.8|11165.9|11165|11164.1|11171.2|11170.3|11156.2|11155.3|1082
1584356100000|2020-03-16 10:55:00|11165.1|11163.8|11166.2|11165.3|11169.3|11168.4|11162.8|11161.6|1098
1584356400000|2020-03-16 11:00:00|11166.1|11165.2|11166.1|11165.2|11169.1|11168.2|11157.7|11156.8|1023
1584356700000|2020-03-16 11:05:00|11166.2|11165.3|11159.1|11158.2|11167.1|11166.2|11156.3|11155.3|951
1584357000000|2020-03-16 11:10:00|11159.3|11158.4|11170.8|11169.9|11171.3|11170.4|11158.2|11157.3|891
1584357300000|2020-03-16 11:15:00|11171.3|11170.4|11168.6|11167.7|11172|11171.1|11165.5|11164.6|968
1584357600000|2020-03-16 11:20:00|11168.3|11167.4|11155.3|11154.4|11169.4|11168.6|11154.6|11153.7|931
1584357900000|2020-03-16 11:25:00|11155.4|11154.5|11162.5|11161.6|11166.3|11165.4|11151.1|11150.2|980
1584358200000|2020-03-16 11:30:00|11162.6|11161.7|11163.6|11162.7|11172.1|11171.1|11161.4|11160.5|1019
1584358500000|2020-03-16 11:35:00|11163.8|11162.9|11161.9|11161|11166.7|11165.8|11154.2|11153.3|949
1584358800000|2020-03-16 11:40:00|11162.2|11161.3|11164.8|11163.9|11167.6|11166.7|11158.6|11158|989
1584359100000|2020-03-16 11:45:00|11164.7|11163.8|11181.9|11181|11183.4|11182.5|11164.7|11163.8|1006
1584359400000|2020-03-16 11:50:00|11181.7|11180.8|11166|11165.1|11181.9|11181|11165.6|11164.6|997
1584359700000|2020-03-16 11:55:00|11165.9|11165|11186.6|11185.7|11186.9|11186|11165.3|11164.4|1073
1584360000000|2020-03-16 12:00:00|11186.7|11185.8|11192.3|11191.4|11196.2|11195.3|11183.1|11182.5|1129
1584360300000|2020-03-16 12:05:00|11192.1|11191.2|11193.9|11193|11201.2|11200.1|11191.6|11190.7|1174
1584360600000|2020-03-16 12:10:00|11194|11193.1|11197.3|11196.4|11201.1|11200.2|11189|11188.1|1117
1584360900000|2020-03-16 12:15:00|11197.6|11196.7|11196.5|11195.6|11197.9|11197.1|11187.5|11186.5|1093
1584361200000|2020-03-16 12:20:00|11196.6|11195.7|11193|11192.1|11199|11198.1|11188.5|11187.5|1143
1584361500000|2020-03-16 12:25:00|11192.8|11191.9|11184|11182.2|11197.7|11196.8|11175.9|11174.8|1265
1584361800000|2020-03-16 12:30:00|11183.9|11182.4|11186.1|11185.2|11189.3|11187.9|11178|11177.1|1306
1584362100000|2020-03-16 12:35:00|11186.2|11185.3|11168.5|11167.6|11193.7|11192.5|11168.5|11167.5|1189
1584362400000|2020-03-16 12:40:00|11168.9|11168|11170.1|11169.2|11178.6|11177.7|11165.4|11164.5|1228
1584362700000|2020-03-16 12:45:00|11169.9|11169|11166.5|11165.6|11172.6|11171.7|11160.9|11160|1223
1584363000000|2020-03-16 12:50:00|11166.7|11165.8|11169.5|11168.6|11170.1|11169.2|11154.9|11153.8|1232
1584363300000|2020-03-16 12:55:00|11170|11169.1|11166.4|11165.5|11177.4|11176.5|11162.7|11161.8|1111
1584363600000|2020-03-16 13:00:00|11166.8|11165.9|11163|11162.1|11168.6|11167.7|11150.1|11149.2|1157
1584363900000|2020-03-16 13:05:00|11163.1|11162|11166.6|11165.7|11169.2|11168.3|11158|11157.1|1117
1584364200000|2020-03-16 13:10:00|11167|11165.3|11157.2|11156.3|11167.6|11166.4|11154.1|11153.2|1208
1584364500000|2020-03-16 13:15:00|11157.1|11156.2|11151|11150.1|11157.7|11156.8|11143.8|11142.4|1249
1584364800000|2020-03-16 13:20:00|11150.6|11149.7|11132.2|11131.3|11151.6|11150.7|11130|11129.1|1181
1584365100000|2020-03-16 13:25:00|11132|11131.1|11125.3|11124|11136.7|11135.8|11123.9|11122.7|1119
1584365400000|2020-03-16 13:30:00|11125|11124.1|11130.7|11129.8|11132.6|11131.1|11110.4|11109.5|1284
1584365700000|2020-03-16 13:35:00|11131.4|11130.5|11139.8|11138.9|11145.6|11144.7|11131.1|11130.2|1188
1584366000000|2020-03-16 13:40:00|11139.9|11139|11149|11148.1|11154|11153.1|11138.1|11137.1|1127
1584366300000|2020-03-16 13:45:00|11149.1|11148.2|11142.1|11141.2|11150.3|11149.1|11136.2|11135.3|1211
1584366600000|2020-03-16 13:50:00|11142.3|11141.4|11139.9|11139|11163.2|11161.5|11134.2|11133.3|1303
1584366900000|2020-03-16 13:55:00|11140|11139.1|11150|11149.1|11159.5|11158.6|11134.5|11133.6|1289
1584367200000|2020-03-16 14:00:00|11149.3|11148.4|11153.5|11152.6|11157.7|11156.8|11145.9|11144.7|1227
1584367500000|2020-03-16 14:05:00|11153.2|11152.3|11154.4|11153.5|11156.7|11155.8|11145.1|11144.2|1226
1584367800000|2020-03-16 14:10:00|11154.3|11153.4|11128|11127|11160|11159.1|11126|11125.1|1265
1584368100000|2020-03-16 14:15:00|11128.3|11127.4|11136.6|11135.7|11148|11147|11128.2|11127.2|1273
1584368400000|2020-03-16 14:20:00|11136.7|11135.8|11123.4|11122.5|11141.1|11140.2|11121|11120.1|1144
1584368700000|2020-03-16 14:25:00|11124.1|11123.2|11134.1|11133.2|11138.6|11137.4|11118|11117.1|1144
1584369000000|2020-03-16 14:30:00|11133|11132.1|11125.9|11125|11140.4|11139.5|11123.6|11122.7|978
1584369300000|2020-03-16 14:35:00|11125.7|11124.8|11131.2|11130.2|11140.2|11139.1|11123.5|11122.6|1130
1584369600000|2020-03-16 14:40:00|11131.1|11130.1|11123.1|11122.2|11135.7|11134.8|11120.9|11119.9|1051
1584369900000|2020-03-16 14:45:00|11123.2|11122.3|11115.7|11114.8|11123.4|11122.5|11111.9|11110.9|1049
1584370200000|2020-03-16 14:50:00|11115.4|11114.5|11107.6|11106.7|11120.4|11119.5|11107.6|11106.7|1076
1584370500000|2020-03-16 14:55:00|11108|11107.1|11102.8|11101.9|11112.3|11111.4|11101.7|11100.8|1037
1584370800000|2020-03-16 15:00:00|11102.7|11102.1|11110.7|11109.8|11114.9|11114|11094.7|11093.9|1037
1584371100000|2020-03-16 15:05:00|11111.3|11110.4|11114.1|11113.2|11117.2|11116.3|11108.3|11107.4|990
1584371400000|2020-03-16 15:10:00|11114.2|11113.3|11118.1|11117.2|11122.3|11121.4|11113.9|11112.9|1030
1584371700000|2020-03-16 15:15:00|11118.8|11117.9|11120.6|11119.5|11124.6|11123.7|11118.4|11116.8|1001
1584372000000|2020-03-16 15:20:00|11120.7|11119.8|11126.4|11125.5|11127.5|11126.6|11119.9|11119|985
1584372300000|2020-03-16 15:25:00|11126.6|11125.7|11138.9|11138|11140.5|11139.6|11125.1|11124|997
1584372600000|2020-03-16 15:30:00|11138.4|11137.3|11129.5|11128.6|11139.6|11138.7|11128.5|11127.6|965
1584372900000|2020-03-16 15:35:00|11129.4|11128.5|11136.4|11135.5|11139.3|11138.7|11125.6|11124.7|924
1584373200000|2020-03-16 15:40:00|11136.3|11135.4|11142.8|11141.9|11144.6|11143.7|11132.2|11131.3|1044
1584373500000|2020-03-16 15:45:00|11141.6|11140.7|11137.2|11136.3|11145.3|11144.6|11136.4|11135.5|1010
1584373800000|2020-03-16 15:50:00|11137|11136.1|11142.9|11142|11143.1|11142.2|11133.5|11132.6|937
1584374100000|2020-03-16 15:55:00|11142.8|11141.9|11137.4|11136.8|11142.9|11142|11131.5|11130.6|1015
1584374400000|2020-03-16 16:00:00|11137.3|11136.7|11148.3|11147.4|11150.1|11149.2|11137.1|11136.2|1051
1584374700000|2020-03-16 16:05:00|11148.2|11147.3|11153.9|11153|11157.4|11156.5|11147.7|11146.8|928
1584375000000|2020-03-16 16:10:00|11154|11153.1|11159.6|11158.7|11160.4|11159.5|11151.8|11150.9|914
1584375300000|2020-03-16 16:15:00|11159.7|11158.8|11159.8|11158.9|11162.2|11161.3|11156.6|11155.7|921
1584375600000|2020-03-16 16:20:00|11159.9|11159|11156.7|11155.8|11162.2|11161.3|11156.2|11155.3|847
1584375900000|2020-03-16 16:25:00|11156.9|11156.3|11151.4|11150.5|11157.1|11156.3|11148.4|11147.5|861
1584376200000|2020-03-16 16:30:00|11151.5|11150.6|11150.6|11149.7|11161.4|11160.4|11150.1|11149.2|971
1584376500000|2020-03-16 16:35:00|11151.3|11150.4|11156.7|11155.8|11157.3|11156.4|11142.7|11141.8|1085
1584376800000|2020-03-16 16:40:00|11156.5|11155.6|11148.8|11147.9|11160.5|11159.6|11148.5|11147.6|951
1584377100000|2020-03-16 16:45:00|11148.9|11148|11140.2|11139.3|11149.2|11148.3|11140|11139.1|909
1584377400000|2020-03-16 16:50:00|11140.4|11139.5|11153.3|11152.4|11154.1|11153.2|11139.7|11138.8|960
1584377700000|2020-03-16 16:55:00|11153.4|11152.5|11161.8|11160.9|11163.7|11162.8|11153.3|11152.4|962
1584378000000|2020-03-16 17:00:00|11161.6|11160.7|11160.6|11159.7|11168.1|11167.5|11158.4|11157.5|1012
1584378300000|2020-03-16 17:05:00|11160.7|11159.8|11166.9|11166|11168.1|11167.2|11156.6|11155.7|1022
1584378600000|2020-03-16 17:10:00|11166.6|11165.7|11155.7|11154.8|11169.4|11168.5|11155.7|11154.8|1103
1584378900000|2020-03-16 17:15:00|11155.8|11154.9|11156.3|11155.4|11165.4|11164.7|11155.5|11154|1035
1584379200000|2020-03-16 17:20:00|11156.5|11155.5|11147.8|11146.9|11158.1|11157.1|11146.2|11145.3|1090
1584379500000|2020-03-16 17:25:00|11147.1|11146.2|11152.9|11152|11156|11155.1|11146.2|11145.3|933
1584379800000|2020-03-16 17:30:00|11153|11152.1|11163.5|11162.6|11166.9|11166|11150.7|11149.8|996
1584380100000|2020-03-16 17:35:00|11163.6|11162.5|11165.4|11164.5|11169.3|11168.4|11162|11161.1|908
1584380400000|2020-03-16 17:40:00|11165|11164.1|11170.8|11169.9|11171.2|11170.3|11163.8|11162.9|819
1584380700000|2020-03-16 17:45:00|11171|11170.1|11165.1|11164.2|11178.4|11177.5|11164.8|11163.9|902
1584381000000|2020-03-16 17:50:00|11165.2|11164.3|11165.1|11164.2|11168.7|11167.8|11164|11163.1|865
1584381300000|2020-03-16 17:55:00|11164.5|11163.6|11159.9|11159|11164.5|11163.6|11158.5|11157.6|986
1584381600000|2020-03-16 18:00:00|11159.7|11158.8|11171.5|11170.6|11174.1|11173|11158.1|11157.2|910
1584381900000|2020-03-16 18:05:00|11171.4|11170.5|11165.7|11164.8|11178.1|11177.2|11162.3|11161.4|884
1584382200000|2020-03-16 18:10:00|11165.8|11164.9|11174.1|11173.2|11175.1|11174.2|11165|11164.1|921
1584382500000|2020-03-16 18:15:00|11173.9|11173|11163.8|11162.9|11174.2|11173.3|11163.6|11162.7|795
1584382800000|2020-03-16 18:20:00|11163|11162.4|11170.3|11169.4|11170.9|11170|11160.6|11159.7|839
1584383100000|2020-03-16 18:25:00|11170.4|11169.5|11170.5|11169.6|11173|11172.1|11168.7|11167.8|773
1584383400000|2020-03-16 18:30:00|11170.2|11169.3|11161|11160.1|11171.9|11171|11160.3|11159.4|839
1584383700000|2020-03-16 18:35:00|11160.9|11160|11157.8|11156.9|11162.9|11162|11156.2|11155.3|795
1584384000000|2020-03-16 18:40:00|11157.6|11156.7|11154.4|11153.5|11159.8|11158.6|11153.9|11153|884
1584384300000|2020-03-16 18:45:00|11154.3|11153.4|11155.5|11154.6|11156.8|11155.9|11151.7|11150.7|792
1584384600000|2020-03-16 18:50:00|11155.7|11154.8|11158.4|11157.5|11159.8|11158.9|11153.9|11153|921
1584384900000|2020-03-16 18:55:00|11158.1|11157.2|11170.9|11170|11172.9|11172|11158.1|11157.2|912
1584385200000|2020-03-16 19:00:00|11170.6|11169.7|11156.4|11155.5|11170.6|11169.7|11154.5|11153.5|1075
1584385500000|2020-03-16 19:05:00|11156.3|11155.4|11157|11155.9|11159.2|11158|11153.3|11152.3|924
1584385800000|2020-03-16 19:10:00|11156.4|11155.5|11157.8|11156.9|11159.2|11158.3|11153.4|11152.5|989
1584386100000|2020-03-16 19:15:00|11157.7|11156.8|11156.5|11155.6|11157.9|11157|11152.8|11151.9|891
1584386400000|2020-03-16 19:20:00|11156.2|11155.3|11161.1|11160.2|11161.9|11161|11155.4|11154.5|868
1584386700000|2020-03-16 19:25:00|11161|11160.1|11157.8|11156.9|11165.2|11164.3|11156.6|11155.7|819
1584387000000|2020-03-16 19:30:00|11157.7|11156.8|11170.1|11169.2|11171|11170.1|11157.7|11156.8|930
1584387300000|2020-03-16 19:35:00|11170|11169.1|11167.6|11166.7|11171.7|11170.8|11164.9|11164|962
1584387600000|2020-03-16 19:40:00|11167.8|11166.9|11166.1|11165.2|11171.7|11170.8|11165.5|11164.6|898
1584387900000|2020-03-16 19:45:00|11166.3|11165.4|11168.6|11167.7|11170.7|11169.7|11165.9|11165|876
1584388200000|2020-03-16 19:50:00|11168.8|11167.9|11169.8|11168.9|11170.3|11169.4|11164.9|11164|882
1584388500000|2020-03-16 19:55:00|11170.3|11169.4|11175.9|11175|11176|11175.1|11168.2|11167.3|1011
1584388800000|2020-03-16 20:00:00|11175.6|11174.7|11171.7|11170.8|11175.6|11174.7|11168.5|11167.6|793
1584389100000|2020-03-16 20:05:00|11171.9|11171|11175.8|11174.1|11178|11177.1|11171.6|11170.7|722
1584389400000|2020-03-16 20:10:00|11175.7|11174.2|11173.9|11172.2|11176.6|11175.5|11172.5|11170.9|842
1584389700000|2020-03-16 20:15:00|11173.8|11172.1|11176.7|11175.2|11177.4|11176.3|11173.2|11172|698
1584390000000|2020-03-16 20:20:00|11176.2|11175|11184.4|11183.5|11184.5|11183.6|11176.2|11175|681
1584390300000|2020-03-16 20:25:00|11184.3|11183.2|11186.6|11185.7|11187.1|11186.2|11183.9|11182.7|363
1584390600000|2020-03-16 20:30:00|11186.5|11185.6|11177.4|11176.1|11186.5|11185.6|11177|11175.3|833
1584390900000|2020-03-16 20:35:00|11177.3|11176.2|11175.7|11174.7|11177.5|11176.3|11175.4|11174|673
1584391200000|2020-03-16 20:40:00|11176.1|11174.5|11174.4|11173.5|11176.5|11175.1|11173.2|11172|655
1584391500000|2020-03-16 20:45:00|11174.6|11173.6|11168.9|11168|11175.2|11174.3|11168.9|11168|632
1584391800000|2020-03-16 20:50:00|11169|11168.1|11170.5|11169.6|11172.5|11171.1|11167.8|11166.3|597
1584392100000|2020-03-16 20:55:00|11171|11169.7|11185.1|11180.1|11185.9|11182.9|11170.6|11167.7|568
1584392400000|2020-03-16 21:00:00|11185.3|11180.3|11179.9|11175.5|11186.4|11181.4|11178.2|11173.2|78
1584392700000|2020-03-16 21:05:00|11178.7|11174.9|11177.7|11176.3|11182.5|11177.5|11173.3|11168.3|213
1584393000000|2020-03-16 21:10:00|11178.4|11175.1|11180.2|11175.2|11181.2|11177|11176.6|11172.7|184
1584393300000|2020-03-16 21:15:00|11179.3|11174.8|11174|11169|11180.6|11176.3|11163.2|11158.2|467
1584393600000|2020-03-16 21:20:00|11173.1|11168.1|11167.5|11165.6|11173.4|11168.4|11160.4|11157|340
1584393900000|2020-03-16 21:25:00|11170|11165.9|11168|11166.6|11171|11166.8|11167.5|11164.6|227
1584394200000|2020-03-16 21:30:00|11169.9|11166.2|11167.9|11166.6|11172.2|11167.2|11167.5|11164.6|194
1584394500000|2020-03-16 21:35:00|11169.5|11164.9|11178.6|11173.6|11184.6|11179.6|11167.7|11164.1|195
1584394800000|2020-03-16 21:40:00|11178.7|11173.7|11182.4|11177.4|11185|11180.7|11176.9|11171.9|328
1584395100000|2020-03-16 21:45:00|11182.9|11177.9|11181.1|11178.4|11182.9|11178.6|11179.5|11174.5|55
1584395400000|2020-03-16 21:50:00|11182|11177|11181.1|11178.5|11184.8|11179.8|11181|11176.3|106
1584395700000|2020-03-16 21:55:00|11182.3|11177.3|11179.9|11177.9|11182.6|11178.5|11178.7|11173.7|81
1584396000000|2020-03-16 22:00:00|11179.7|11177.7|11180|11176.4|11182.6|11179.4|11176|11173.6|355
1584396300000|2020-03-16 22:05:00|11180.1|11176.2|11178.7|11175.9|11180.4|11178.1|11167.7|11164.7|562
1584396600000|2020-03-16 22:10:00|11179.2|11175.4|11177.3|11175.5|11181.8|11178.9|11176.5|11174.9|291
1584396900000|2020-03-16 22:15:00|11177.7|11175.7|11177.3|11175|11180.5|11178|11176|11173.7|309
1584397200000|2020-03-16 22:20:00|11176.8|11175.3|11178.1|11176.6|11179.2|11177.1|11176.8|11174.3|414
1584397500000|2020-03-16 22:25:00|11179.1|11177|11178.5|11176.6|11180.8|11178.2|11177.6|11174.5|438
1584397800000|2020-03-16 22:30:00|11178.6|11176.7|11178.3|11176.8|11181.4|11179.2|11177.5|11175.5|648
1584398100000|2020-03-16 22:35:00|11178.1|11176.7|11176.5|11175.2|11179.7|11177.3|11176.1|11174.2|809
1584398400000|2020-03-16 22:40:00|11176.8|11175|11169.2|11167.4|11178.3|11175.8|11168.4|11166.1|999
1584398700000|2020-03-16 22:45:00|11169.3|11167.5|11169.8|11168.4|11171.5|11169.4|11166.4|11163.8|857
1584399000000|2020-03-16 22:50:00|11169.4|11168|11171.3|11169.5|11177.3|11175.4|11168.9|11167.4|973
1584399300000|2020-03-16 22:55:00|11171.2|11169.3|11169|11167.2|11171.9|11170|11168.1|11166.3|839
1584399600000|2020-03-16 23:00:00|11168.6|11167.7|11167.3|11165.4|11177.3|11175.5|11165.7|11164.1|1178
1584399900000|2020-03-16 23:05:00|11167.5|11165.5|11170|11168.2|11171.5|11170|11165.7|11163.8|1049
1584400200000|2020-03-16 23:10:00|11170.4|11168.3|11168.3|11167|11171.2|11169.6|11167.7|11166.6|1114
1584400500000|2020-03-16 23:15:00|11168.1|11167.2|11168.2|11166.1|11169.1|11168.2|11167.7|11166.1|969
1584400800000|2020-03-16 23:20:00|11168.3|11166.2|11165.7|11164.3|11169.5|11168.2|11165.2|11164.1|764
1584401100000|2020-03-16 23:25:00|11165.6|11164.2|11163.5|11162.4|11165.8|11164.3|11162.5|11161.3|849
1584401400000|2020-03-16 23:30:00|11163.7|11162.3|11162.3|11161.4|11164.8|11163|11162|11161.2|958
1584401700000|2020-03-16 23:35:00|11162|11161.7|11161.3|11160.2|11162.5|11161.7|11160.9|11159.9|905
1584402000000|2020-03-16 23:40:00|11161.5|11159.9|11159.4|11158.4|11161.8|11160.6|11159.4|11158.3|692
1584402300000|2020-03-16 23:45:00|11159.5|11158.5|11159.5|11158.3|11159.9|11158.9|11159.1|11158.2|733
1584402600000|2020-03-16 23:50:00|11159.6|11158.4|11161|11159.7|11161.2|11159.9|11159.3|11158.1|641
1584402900000|2020-03-16 23:55:00|11160.9|11159.8|11164.3|11163.1|11164.6|11163.5|11160.2|11159|747
1584403200000|2020-03-17 00:00:00|11164.2|11162.4|11160.9|11159.7|11164.4|11163.4|11160.3|11159.1|964
1584403500000|2020-03-17 00:05:00|11161|11159.8|11164.4|11163.5|11164.7|11163.7|11160.7|11159.6|1115
1584403800000|2020-03-17 00:10:00|11164.3|11163.4|11163.9|11162.8|11164.6|11163.5|11162.6|11161.5|956
1584404100000|2020-03-17 00:15:00|11163.8|11162.9|11162.9|11161.9|11164.6|11163.6|11162|11161.1|1062
1584404400000|2020-03-17 00:20:00|11162.8|11161.8|11162.2|11161.1|11167.1|11166.2|11161.8|11160.8|1040
1584404700000|2020-03-17 00:25:00|11162.1|11161|11168.8|11167.4|11168.9|11167.5|11161.2|11160.2|726
1584405000000|2020-03-17 00:30:00|11168.9|11167.3|11166.6|11165.5|11169|11167.9|11164.4|11163.2|880
1584405300000|2020-03-17 00:35:00|11166.5|11165.4|11169.6|11168.5|11171.5|11170.4|11166.3|11165.2|1129
1584405600000|2020-03-17 00:40:00|11169.5|11168.4|11169.3|11168.2|11171.2|11169.6|11167.5|11166.4|1134
1584405900000|2020-03-17 00:45:00|11169.4|11168.4|11167|11166|11169.5|11168.6|11165.7|11164.6|1078
1584406200000|2020-03-17 00:50:00|11166.9|11165.8|11171.2|11170.3|11172.5|11171.5|11166.5|11165.6|848
1584406500000|2020-03-17 00:55:00|11171.3|11170.4|11171.9|11170.7|11173.3|11172.2|11169.4|11168.4|723
1584406800000|2020-03-17 01:00:00|11171.7|11170.5|11172.6|11171.5|11172.8|11171.8|11170.6|11169.2|1013
1584407100000|2020-03-17 01:05:00|11172.5|11171.6|11168|11166.6|11174.1|11172.8|11167.6|11166.2|1017
1584407400000|2020-03-17 01:10:00|11167.9|11166.8|11167.4|11166|11170.5|11169.5|11166.4|11165.4|1170
1584407700000|2020-03-17 01:15:00|11167.2|11165.9|11169.8|11168.2|11170.2|11168.9|11165.2|11163.8|1116
1584408000000|2020-03-17 01:20:00|11169.9|11168.1|11168.5|11167.1|11170.5|11169.4|11167.6|11166.5|910
1584408300000|2020-03-17 01:25:00|11168.6|11167|11168.5|11167.3|11169.7|11168.5|11164.6|11163.5|1047
1584408600000|2020-03-17 01:30:00|11168.4|11167.4|11166.5|11165.1|11170.8|11169.6|11160.8|11159.7|1113
1584408900000|2020-03-17 01:35:00|11166.4|11165|11170.4|11168.9|11170.5|11168.9|11163.8|11162.8|1077
1584409200000|2020-03-17 01:40:00|11170.3|11169|11165.9|11164.7|11170.9|11169.8|11164.6|11163.5|1142
1584409500000|2020-03-17 01:45:00|11165.7|11164.6|11169.1|11167.7|11169.5|11168.2|11165.4|11164.5|1147
1584409800000|2020-03-17 01:50:00|11169.2|11167.8|11168.2|11166.1|11172.7|11170.6|11166.8|11165|1214
1584410100000|2020-03-17 01:55:00|11168.3|11166.2|11169.9|11169|11172.8|11171.8|11167.6|11165.8|1045
1584410400000|2020-03-17 02:00:00|11170.1|11168.9|11171.7|11170.7|11172.2|11171.2|11166.6|11165.2|1049
1584410700000|2020-03-17 02:05:00|11171.9|11170.8|11170|11169|11172.6|11171.6|11169.5|11168.6|948
1584411000000|2020-03-17 02:10:00|11170.1|11169.1|11170.7|11169.8|11171.8|11170.9|11169.4|11168.5|1055
1584411300000|2020-03-17 02:15:00|11170.6|11169.6|11172.4|11171.5|11173|11172.1|11169.6|11168.7|799
1584411600000|2020-03-17 02:20:00|11172.5|11171.6|11177.9|11176.8|11179.5|11177.8|11170.7|11169.8|978
1584411900000|2020-03-17 02:25:00|11177.8|11176.6|11182.5|11181.3|11183.3|11182.2|11177.7|11176.5|1138
1584412200000|2020-03-17 02:30:00|11182.4|11181.4|11185.8|11184.6|11185.8|11184.6|11182|11180.8|1123
1584412500000|2020-03-17 02:35:00|11185.7|11184.8|11187.6|11186.6|11189.2|11188.6|11184.7|11183.7|980
1584412800000|2020-03-17 02:40:00|11187.1|11186.5|11187.3|11186|11188|11187.1|11184.2|11183.3|991
1584413100000|2020-03-17 02:45:00|11187.4|11186.2|11188.5|11187.6|11189.8|11188.9|11185.6|11184.7|871
1584413400000|2020-03-17 02:50:00|11188.3|11187.4|11188.3|11187.3|11189|11188.1|11186.9|11186|947
1584413700000|2020-03-17 02:55:00|11188.2|11187.4|11174.3|11173.4|11188.3|11187.4|11173.7|11172.7|877
1584414000000|2020-03-17 03:00:00|11174.2|11173.3|11177.9|11177|11179|11178.1|11169|11168.1|962
1584414300000|2020-03-17 03:05:00|11177.8|11176.9|11180.4|11179.4|11180.7|11179.8|11176.7|11175.5|880
1584414600000|2020-03-17 03:10:00|11180.3|11179.3|11182.8|11181.9|11183.7|11182.7|11180.1|11179.1|793
1584414900000|2020-03-17 03:15:00|11182.7|11181.8|11182.3|11181.4|11183.5|11182.6|11181.5|11180.6|544
1584415200000|2020-03-17 03:20:00|11182.1|11181.2|11181.2|11180.1|11182.9|11182|11180.3|11179.3|669
1584415500000|2020-03-17 03:25:00|11181.1|11180|11177.7|11176.6|11181.5|11180.4|11177.1|11176.2|890
1584415800000|2020-03-17 03:30:00|11177.5|11176.7|11177.5|11176.6|11178.8|11177.8|11176|11175.1|896
1584416100000|2020-03-17 03:35:00|11177.4|11176.5|11182.2|11181.2|11183.3|11182.4|11177.4|11176.4|974
1584416400000|2020-03-17 03:40:00|11182.1|11181|11184|11183.1|11186.4|11185.4|11182.1|11181|939
1584416700000|2020-03-17 03:45:00|11184.2|11183.2|11182.5|11181.5|11184.2|11183.2|11180.2|11179.4|855
1584417000000|2020-03-17 03:50:00|11182.8|11181.9|11181.3|11180.3|11184.3|11183.7|11180.4|11179.5|798
1584417300000|2020-03-17 03:55:00|11181.1|11180.4|11179.8|11178.9|11183|11182.1|11179.4|11178.4|896
1584417600000|2020-03-17 04:00:00|11179.7|11178.8|11180.3|11179.4|11180.4|11179.7|11178.5|11177.7|594
1584417900000|2020-03-17 04:05:00|11180.4|11179.5|11182.4|11181.5|11183.1|11182.4|11179.3|11178.6|582
1584418200000|2020-03-17 04:10:00|11182.6|11181.7|11181.5|11180.9|11183.8|11182.8|11180.6|11180|803
1584418500000|2020-03-17 04:15:00|11181.6|11180.7|11182.5|11181.5|11184.5|11183.6|11181.1|11180.3|920
1584418800000|2020-03-17 04:20:00|11182.2|11181.6|11183.7|11182.7|11184|11183|11181.3|11180.4|1039
1584419100000|2020-03-17 04:25:00|11183.8|11182.9|11184.4|11183.5|11185|11184.1|11181.9|11180.8|786
1584419400000|2020-03-17 04:30:00|11184.1|11183.2|11183.6|11182.7|11184.8|11184.2|11183.3|11182.4|470
1584419700000|2020-03-17 04:35:00|11183.7|11182.8|11184.6|11183.7|11186.1|11185.1|11183.2|11182.3|637
1584420000000|2020-03-17 04:40:00|11184.7|11183.8|11182.2|11181.3|11184.8|11183.8|11181.4|11180.3|708
1584420300000|2020-03-17 04:45:00|11182.3|11181.2|11178.9|11178|11182.6|11181.5|11178.7|11177.8|782
1584420600000|2020-03-17 04:50:00|11178.8|11178.3|11177.2|11176.3|11180.4|11179.4|11176.6|11175.7|828
1584420900000|2020-03-17 04:55:00|11177.1|11176.2|11179.7|11179.1|11181.7|11180.7|11176.2|11175.5|627
1584421200000|2020-03-17 05:00:00|11179.8|11179.2|11180.2|11179.3|11180.8|11180|11178.5|11177.8|626
1584421500000|2020-03-17 05:05:00|11179.7|11178.8|11174.6|11173.7|11179.7|11178.8|11174.6|11173.7|679
1584421800000|2020-03-17 05:10:00|11174.7|11173.8|11178.2|11177.3|11178.4|11177.5|11174.2|11173.6|551
1584422100000|2020-03-17 05:15:00|11178.3|11177.2|11176|11175.4|11178.8|11178|11176|11175.4|388
1584422400000|2020-03-17 05:20:00|11176.1|11175.5|11175.1|11174.5|11176.9|11176|11174.9|11174.3|399
1584422700000|2020-03-17 05:25:00|11175.2|11174.6|11176.1|11175.5|11176.5|11175.8|11174.6|11174|520
1584423000000|2020-03-17 05:30:00|11176.3|11175.4|11178.2|11177.3|11180.3|11179.4|11174.5|11173.9|522
1584423300000|2020-03-17 05:35:00|11178.3|11177.4|11180.2|11179.3|11180.8|11179.9|11178.1|11177.2|509
1584423600000|2020-03-17 05:40:00|11180.3|11179.4|11179.8|11178.9|11180.8|11179.9|11178|11177.2|555
1584423900000|2020-03-17 05:45:00|11179.9|11179|11180.9|11179.8|11181.8|11181|11179.8|11178.9|428
1584424200000|2020-03-17 05:50:00|11180.8|11179.9|11180|11179.1|11181.1|11180.3|11179.6|11178.7|391
1584424500000|2020-03-17 05:55:00|11180.1|11179.2|11169.1|11168.5|11180.1|11179.3|11168.7|11167.8|596
1584424800000|2020-03-17 06:00:00|11168.8|11168.2|11169.8|11168.9|11175|11173.9|11167.4|11166.6|843
1584425100000|2020-03-17 06:05:00|11169.9|11168.8|11169.7|11168.8|11172.3|11171.4|11164.8|11164|931
1584425400000|2020-03-17 06:10:00|11169.8|11169|11168.7|11167.8|11173.2|11172.4|11164.5|11163.4|841
1584425700000|2020-03-17 06:15:00|11168.8|11167.9|11169.2|11168.1|11170.6|11169.3|11165.8|11164.9|852
1584426000000|2020-03-17 06:20:00|11169.3|11168.2|11168.9|11168|11172.6|11171.8|11167.3|11166.4|781
1584426300000|2020-03-17 06:25:00|11169.2|11168.3|11172.5|11171.6|11174.2|11173.3|11168.2|11167.3|855
1584426600000|2020-03-17 06:30:00|11172.7|11171.8|11172.1|11170.9|11173|11172.1|11168.4|11167.5|888
1584426900000|2020-03-17 06:35:00|11172|11170.8|11172.2|11171.3|11173.6|11172.7|11171.4|11170.4|773
1584427200000|2020-03-17 06:40:00|11172.1|11171.2|11167.4|11166.8|11172.3|11171.6|11163|11161.6|660
1584427500000|2020-03-17 06:45:00|11167.6|11166.7|11162|11161|11168|11166.9|11158.3|11157.4|1043
1584427800000|2020-03-17 06:50:00|11161.9|11161.4|11162.1|11161.1|11162.7|11161.6|11157.8|11156.8|1086
1584428100000|2020-03-17 06:55:00|11162|11161.2|11160.8|11159.9|11167.7|11166.7|11158.9|11157.7|940
1584428400000|2020-03-17 07:00:00|11161|11159.8|11150.7|11149.8|11162.1|11161.2|11150|11149.3|1054
1584428700000|2020-03-17 07:05:00|11151|11150.1|11147.8|11146.9|11156.8|11155.9|11145.1|11144.2|1219
1584429000000|2020-03-17 07:10:00|11147.7|11146.7|11150|11149.1|11154.2|11153.1|11142.9|11142|1110
1584429300000|2020-03-17 07:15:00|11150.2|11149.3|11144.8|11143.9|11155.6|11154.5|11142.4|11141.5|1169
1584429600000|2020-03-17 07:20:00|11144.7|11143.8|11150|11148.9|11151.1|11150.1|11143.7|11142.8|1199
1584429900000|2020-03-17 07:25:00|11149.9|11148.7|11142|11141|11150.2|11149.3|11140.8|11139.9|1024
1584430200000|2020-03-17 07:30:00|11142.2|11141.1|11135|11134.4|11144.3|11143.3|11132.1|11131.2|943
1584430500000|2020-03-17 07:35:00|11135.1|11134.5|11133.2|11132.6|11142.6|11141.7|11132.7|11131.9|888
1584430800000|2020-03-17 07:40:00|11133.1|11132.2|11131.5|11130.6|11135.7|11134.8|11130|11129.3|702
1584431100000|2020-03-17 07:45:00|11131|11130.1|11141|11140.1|11141|11140.3|11129.3|11128.3|892
1584431400000|2020-03-17 07:50:00|11141.1|11140.2|11134.9|11133.9|11144.3|11143.4|11131.7|11130.8|962
1584431700000|2020-03-17 07:55:00|11134.8|11133.8|11138.1|11137.2|11140.3|11139.7|11131|11130.1|1031
1584432000000|2020-03-17 08:00:00|11138.3|11137.7|11135|11134.4|11145.7|11144.9|11134.2|11133.6|1052
1584432300000|2020-03-17 08:05:00|11134.8|11133.9|11139.9|11139|11143.2|11142.3|11132.1|11131.3|1054
1584432600000|2020-03-17 08:10:00|11140|11139.1|11143.6|11143|11144.4|11143.8|11139.1|11138.2|882
1584432900000|2020-03-17 08:15:00|11143.8|11143.2|11129.1|11128|11144.1|11143.5|11128.4|11127.3|907
1584433200000|2020-03-17 08:20:00|11129|11127.9|11129.9|11129|11130.6|11129.8|11126.2|11125.3|966
1584433500000|2020-03-17 08:25:00|11130|11129.1|11133|11132.4|11134.9|11134|11129.8|11128.9|895
1584433800000|2020-03-17 08:30:00|11133.3|11132.5|11129.3|11128.7|11133.6|11132.7|11124|11123|864
1584434100000|2020-03-17 08:35:00|11129.7|11128.8|11123.3|11122.4|11132.2|11131.6|11121.2|11120.3|858
1584434400000|2020-03-17 08:40:00|11123.4|11122.5|11120.3|11119.4|11126.2|11125.6|11119.2|11118.4|644
1584434700000|2020-03-17 08:45:00|11120|11119.1|11118|11117.1|11123.9|11123.1|11110.9|11109.8|923
1584435000000|2020-03-17 08:50:00|11117.8|11117.2|11111.4|11110.5|11123.9|11122.9|11111.2|11110.5|846
1584435300000|2020-03-17 08:55:00|11111.5|11110.6|11111.3|11110.7|11117.2|11116.6|11111|11110.2|791
1584435600000|2020-03-17 09:00:00|11111.2|11110.6|11104.3|11103.3|11111.2|11110.6|11103.8|11103|1004
1584435900000|2020-03-17 09:05:00|11103.5|11102.6|11109.2|11108.1|11112.8|11111.4|11102.6|11101.8|942
1584436200000|2020-03-17 09:10:00|11109.1|11107.9|11108.4|11107.4|11110.2|11109.6|11103.8|11102.9|750
1584436500000|2020-03-17 09:15:00|11108.3|11107.5|11098.1|11097.5|11108.6|11107.7|11098|11097.4|867
1584436800000|2020-03-17 09:20:00|11098|11097.4|11103.4|11102.5|11104|11103|11095.1|11094.2|823
1584437100000|2020-03-17 09:25:00|11102.9|11102.4|11106.9|11105.7|11108.7|11107.7|11101.6|11100.7|745
1584437400000|2020-03-17 09:30:00|11106.8|11105.6|11113.3|11112.4|11115.7|11114.8|11105.9|11105.1|942
1584437700000|2020-03-17 09:35:00|11113.5|11112.6|11113.5|11112.6|11119.4|11118.5|11107.9|11107|910
1584438000000|2020-03-17 09:40:00|11113.4|11112.5|11098.7|11097.6|11114.6|11113.8|11096.8|11095.8|914
1584438300000|2020-03-17 09:45:00|11098.6|11097.8|11101.2|11100.3|11103|11102.2|11097.8|11096.8|846
1584438600000|2020-03-17 09:50:00|11101.5|11100.9|11101.9|11101|11109.1|11108.2|11098.3|11097.4|934
1584438900000|2020-03-17 09:55:00|11101.8|11101.2|11094.7|11093.1|11107.6|11106.7|11093.4|11091.2|904
1584439200000|2020-03-17 10:00:00|11094.6|11093|11086.7|11085.7|11095.5|11094.3|11084.9|11084|807
1584439500000|2020-03-17 10:05:00|11086.5|11085.5|11084.7|11084.1|11088.2|11087.1|11078|11077.1|828
1584439800000|2020-03-17 10:10:00|11084.9|11084|11086|11085.1|11090.1|11089.5|11084.9|11084|728
1584440100000|2020-03-17 10:15:00|11085.7|11084.5|11080.3|11079.7|11088.8|11088.2|11080|11079.1|689
1584440400000|2020-03-17 10:20:00|11080.2|11079.6|11065.9|11065|11080.9|11080.3|11065.2|11064.6|702
1584440700000|2020-03-17 10:25:00|11065.3|11064.7|11062.2|11061.6|11073.4|11072.4|11060.7|11059.9|882
1584441000000|2020-03-17 10:30:00|11062.1|11061.5|11056.1|11055.5|11062.6|11062|11052.8|11051.9|888
1584441300000|2020-03-17 10:35:00|11056|11055.4|11053.4|11052.8|11059.8|11059|11049.9|11049.2|633
1584441600000|2020-03-17 10:40:00|11053.5|11052.9|11053.7|11052.8|11059.1|11058.2|11050|11049.1|675
1584441900000|2020-03-17 10:45:00|11053.9|11053|11042.1|11041|11053.9|11053|11028.1|11027.1|1028
1584442200000|2020-03-17 10:50:00|11042|11041.1|11036.4|11035.5|11047.2|11045.5|11033.3|11032.3|892
1584442500000|2020-03-17 10:55:00|11036.5|11035.4|11028.7|11027.7|11040.2|11039.2|11025.7|11024.8|1002
1584442800000|2020-03-17 11:00:00|11028.6|11027.8|11028.3|11027.7|11039.7|11038.8|11026.1|11025.5|893
1584443100000|2020-03-17 11:05:00|11028.2|11027.6|11012.2|11011.3|11029.2|11028.6|11012.2|11011.3|706
1584443400000|2020-03-17 11:10:00|11012.3|11011.4|11005.9|11004.9|11015.3|11014.4|11001.4|11000.5|892
1584443700000|2020-03-17 11:15:00|11006|11005|11015.2|11014.6|11016.8|11016.2|11001.8|11001|907
1584444000000|2020-03-17 11:20:00|11015.3|11014.7|11023.6|11022.7|11023.9|11023|11012.7|11012|782
1584444300000|2020-03-17 11:25:00|11023.3|11022.8|11023.2|11022.3|11027.2|11026.2|11019.9|11019|700
1584444600000|2020-03-17 11:30:00|11023.3|11022.4|11030.4|11029.5|11033|11032|11022.1|11021.4|870
1584444900000|2020-03-17 11:35:00|11030.8|11029.8|11020.1|11019|11032.2|11031.3|11019.1|11018.1|786
1584445200000|2020-03-17 11:40:00|11020.9|11020|11020.7|11019.8|11021.6|11020.6|11017|11016.2|788
1584445500000|2020-03-17 11:45:00|11020.9|11020.3|11002.9|11002|11024.3|11023.4|11002.1|11001.1|806
1584445800000|2020-03-17 11:50:00|11003|11002.1|11002.2|11001.6|11004.2|11003.6|11000.8|10999.9|672
1584446100000|2020-03-17 11:55:00|11002.3|11001.7|11013.3|11012.4|11015.4|11014.6|11000.5|10999.9|767
1584446400000|2020-03-17 12:00:00|11013|11012.1|11007.3|11005.9|11018.2|11017.5|10996.5|10995.5|1145
1584446700000|2020-03-17 12:05:00|11007.1|11006|11012.5|11011.3|11018.1|11017.2|11005.5|11004.2|1249
1584447000000|2020-03-17 12:10:00|11012.6|11011.4|11006.6|11005.7|11012.6|11011.4|11001.8|11000.7|1179
1584447300000|2020-03-17 12:15:00|11006.4|11005.3|11003.9|11002.7|11007.6|11006.4|10999.2|10998.1|1134
1584447600000|2020-03-17 12:20:00|11004.1|11003.2|11004.9|11004.3|11005.8|11005.2|11002.7|11002.1|744
1584447900000|2020-03-17 12:25:00|11005|11004.4|10990.1|10986.1|11005.4|11004.8|10990|10986.1|841
1584448200000|2020-03-17 12:30:00|10991.1|10986.3|10984.1|10982.7|10993.2|10991|10976.7|10975.7|1119
1584448500000|2020-03-17 12:35:00|10984|10982.6|10977.7|10976.7|10985.5|10984.4|10973.6|10972.7|1027
1584448800000|2020-03-17 12:40:00|10977.9|10976.6|10976.5|10975.9|10982.9|10981.9|10976.5|10975.8|1075
1584449100000|2020-03-17 12:45:00|10976.6|10976|10988|10987.1|10990.5|10989.8|10975.3|10974.7|884
1584449400000|2020-03-17 12:50:00|10988.3|10987.4|10985|10984|10989.9|10989.3|10983.2|10982.6|638
1584449700000|2020-03-17 12:55:00|10984.9|10984.3|10989.1|10988.2|10992.8|10992.2|10982.6|10981.6|954
1584450000000|2020-03-17 13:00:00|10989.2|10988.3|10980|10979.1|10992.2|10991.2|10977.4|10976.3|1022
1584450300000|2020-03-17 13:05:00|10979.6|10978.7|10987.5|10986.9|10990.9|10990.3|10978.6|10978|730
1584450600000|2020-03-17 13:10:00|10987.4|10986.8|10982.7|10981.1|10987.6|10986.9|10982.4|10981.1|527
1584450900000|2020-03-17 13:15:00|10983.2|10981.9|10981.4|10980.8|10984.1|10982.7|10978.5|10977.9|597
1584451200000|2020-03-17 13:20:00|10981.6|10980.7|10985.1|10984.5|10987.3|10986.7|10980.5|10979.8|532
1584451500000|2020-03-17 13:25:00|10985|10984.4|10988.4|10987.8|10989.3|10988.7|10983.1|10982.5|543
1584451800000|2020-03-17 13:30:00|10988.5|10987.9|11007.8|11006.9|11009.2|11008|10985|10984.3|926
1584452100000|2020-03-17 13:35:00|11007.5|11006.6|11009.5|11008.9|11011.4|11010.5|11001.2|11000.3|928
1584452400000|2020-03-17 13:40:00|11009.4|11008.8|11000.5|10999.9|11010.4|11009.8|11000.3|10999.6|784
1584452700000|2020-03-17 13:45:00|11000.4|10999.8|11003.6|11003|11007.1|11006.5|11000.3|10999.7|880
1584453000000|2020-03-17 13:50:00|11003.4|11002.8|11001.2|11000.6|11008|11007.3|10999.1|10998.2|930
1584453300000|2020-03-17 13:55:00|11001.3|11000.7|10995.5|10994.1|11004.7|11004.1|10992.4|10991.7|794
1584453600000|2020-03-17 14:00:00|10995.4|10994.2|10991.2|10990.2|10995.4|10994.4|10983.7|10982.3|1146
1584453900000|2020-03-17 14:05:00|10991.1|10990|11001.2|11000.3|11002.2|11001.3|10990|10989.1|1109
1584454200000|2020-03-17 14:10:00|11001|11000.4|11011.9|11011.3|11013.7|11013.1|10996|10995.1|1089
1584454500000|2020-03-17 14:15:00|11012.2|11011.2|11007.9|11007|11015.3|11014.6|11007.1|11006.1|1010
1584454800000|2020-03-17 14:20:00|11007.8|11006.9|10992.8|10992.2|11007.8|11006.9|10987.9|10987|1143
1584455100000|2020-03-17 14:25:00|10993|10992.1|10967.4|10965.5|10993.3|10992.5|10956|10954.7|1188
1584455400000|2020-03-17 14:30:00|10967.9|10966.5|10974.1|10972.9|10979.5|10977.3|10965|10964.1|1321
1584455700000|2020-03-17 14:35:00|10974.3|10973|10964.3|10963.4|10974.3|10973.2|10957.3|10956.1|1277
1584456000000|2020-03-17 14:40:00|10964.2|10963.3|10966.4|10965.5|10975.5|10974.3|10961|10960.2|1227
1584456300000|2020-03-17 14:45:00|10966|10965|10971.1|10970.2|10988|10985.2|10959.8|10958.9|1322
1584456600000|2020-03-17 14:50:00|10971.2|10970.3|10961.6|10960.7|10975.1|10974.4|10957.4|10956.1|1138
1584456900000|2020-03-17 14:55:00|10960.9|10960.3|10971.1|10970.2|10975.1|10974.4|10957.4|10956.3|1057
1584457200000|2020-03-17 15:00:00|10971.3|10970.7|10962.9|10961.9|10974.2|10973.6|10958.4|10957.6|965
1584457500000|2020-03-17 15:05:00|10962.8|10961.8|10967.4|10966.5|10972.2|10971.3|10959.7|10959.1|977
1584457800000|2020-03-17 15:10:00|10966.8|10965.9|10978.4|10977.8|10982.4|10981.4|10962|10961.2|1049
1584458100000|2020-03-17 15:15:00|10978.6|10977.7|10973.8|10972.8|10985.8|10984.8|10972.5|10971.4|1044
1584458400000|2020-03-17 15:20:00|10973.7|10972.6|10970.7|10970.1|10978.3|10977.3|10965.5|10964.8|990
1584458700000|2020-03-17 15:25:00|10970.6|10969.7|10969.6|10968.7|10976.1|10975.4|10966.6|10965.7|886
1584459000000|2020-03-17 15:30:00|10969.8|10968.9|10972.4|10971.5|10976|10975.4|10965.9|10965.1|1054
1584459300000|2020-03-17 15:35:00|10972.2|10971.2|10982.8|10982.2|10983.4|10982.8|10969.8|10968.9|926
1584459600000|2020-03-17 15:40:00|10982.7|10982.1|10983.7|10982.8|10988.4|10987.5|10974.4|10973.8|1010
1584459900000|2020-03-17 15:45:00|10983.5|10982.6|10988.1|10987.2|10992.6|10991.7|10983.1|10982.2|1032
1584460200000|2020-03-17 15:50:00|10988.2|10987.3|10987.5|10986.5|10990.8|10990.2|10982.5|10981.6|1036
1584460500000|2020-03-17 15:55:00|10987|10986.6|10971.7|10970.7|10987.1|10986.6|10967.4|10966.1|1161
1584460800000|2020-03-17 16:00:00|10971.9|10971|10972.8|10972.2|10976.1|10975.5|10968.8|10968.2|948
1584461100000|2020-03-17 16:05:00|10972.9|10972.3|10975.4|10974.8|10976.3|10975.7|10968.3|10967.7|797
1584461400000|2020-03-17 16:10:00|10975.3|10974.7|10981|10980.1|10988.9|10988|10974.1|10973.5|918
1584461700000|2020-03-17 16:15:00|10980.9|10980.3|10976.4|10975.8|10984.4|10983.5|10972.7|10972|963
1584462000000|2020-03-17 16:20:00|10976.6|10975.7|10987.6|10987|10987.8|10987.1|10974.4|10973.7|859
1584462300000|2020-03-17 16:25:00|10987.7|10987.1|10986.1|10985.2|10999.5|10998.6|10981.4|10980.8|1023
1584462600000|2020-03-17 16:30:00|10986|10985.1|10975.2|10974.2|10986.4|10985.7|10974.5|10973.6|993
1584462900000|2020-03-17 16:35:00|10975.3|10974.3|10979.2|10978.6|10983.5|10982.8|10974.8|10974.2|789
1584463200000|2020-03-17 16:40:00|10979|10978.4|10973.8|10973.2|10979.4|10978.8|10971.4|10970.8|797
1584463500000|2020-03-17 16:45:00|10974|10973.1|10971.9|10970.8|10983.5|10982.7|10971.2|10970.3|898
1584463800000|2020-03-17 16:50:00|10971.1|10970|10976.1|10975.5|10978|10977.4|10970.4|10969.7|743
1584464100000|2020-03-17 16:55:00|10975.9|10975.3|10966.8|10965.9|10976.3|10975.7|10964.2|10963.6|891
1584464400000|2020-03-17 17:00:00|10966.7|10966.1|10971.9|10971.3|10973.2|10972.4|10958.7|10958.1|888
1584464700000|2020-03-17 17:05:00|10971.8|10971.2|10981.2|10980.6|10986.5|10985.6|10971.4|10970.6|906
1584465000000|2020-03-17 17:10:00|10981.3|10980.7|10976.2|10975.6|10983.3|10982.6|10975|10974.4|761
1584465300000|2020-03-17 17:15:00|10976.7|10976.1|10979.4|10978.5|10981.5|10980.9|10970.5|10969.6|936
1584465600000|2020-03-17 17:20:00|10979.3|10978.4|10970.6|10970|10979.3|10978.4|10964.5|10963.6|931
1584465900000|2020-03-17 17:25:00|10970.8|10970.2|10980.8|10980.2|10981.8|10981.1|10969.8|10969.2|871
1584466200000|2020-03-17 17:30:00|10980.9|10980.3|10967.7|10966.8|10981.5|10980.6|10967.4|10966.5|872
1584466500000|2020-03-17 17:35:00|10967.5|10966.6|10977.1|10976.2|10982.4|10981.5|10965.1|10964.1|751
1584466800000|2020-03-17 17:40:00|10977|10976.1|10977.7|10977.1|10979|10978.2|10973.8|10972.9|700
1584467100000|2020-03-17 17:45:00|10976.9|10976.3|10978|10977.1|10980|10979.4|10976.4|10975.7|510
1584467400000|2020-03-17 17:50:00|10978.1|10977.2|10986.5|10985.9|10988.2|10987.6|10976.7|10976|671
1584467700000|2020-03-17 17:55:00|10986.6|10986|10988.8|10988.2|10989.8|10989.2|10983.7|10983|643
1584468000000|2020-03-17 18:00:00|10988.6|10988|10990.2|10989.3|10990.8|10990.2|10987.2|10986.6|661
1584468300000|2020-03-17 18:05:00|10990.3|10989.4|10985.4|10984.8|10990.3|10989.5|10980.8|10980.2|577
1584468600000|2020-03-17 18:10:00|10985.3|10984.7|10989|10988.1|10989.6|10988.8|10985.2|10984.4|617
1584468900000|2020-03-17 18:15:00|10988.9|10988|11002.7|11001.7|11003.6|11002.7|10988.7|10988|705
1584469200000|2020-03-17 18:20:00|11002.9|11001.8|11007.3|11006.4|11007.8|11007|11001|11000.3|779
1584469500000|2020-03-17 18:25:00|11007|11006.5|11010.3|11009.7|11010.7|11010.1|11005.2|11004.6|548
1584469800000|2020-03-17 18:30:00|11009.9|11009.3|11019.5|11018.6|11020.5|11019.6|11007.3|11006.4|729
1584470100000|2020-03-17 18:35:00|11019.4|11018.5|11007.9|11007|11020.4|11019.8|11007.8|11006.9|759
1584470400000|2020-03-17 18:40:00|11007.8|11007.2|11006.5|11005.9|11009|11008.4|10998.7|10997.8|729
1584470700000|2020-03-17 18:45:00|11006|11005.4|11000.5|10999.9|11006.1|11005.4|10998.1|10997.5|673
1584471000000|2020-03-17 18:50:00|11000.7|10999.8|11001.2|11000.6|11005.9|11005.2|10997.6|10996.8|751
1584471300000|2020-03-17 18:55:00|11001.3|11000.7|11000.2|10999.3|11004.2|11003.3|10995.1|10994.4|745
1584471600000|2020-03-17 19:00:00|11000.7|11000.1|10997.9|10997|11003.7|11002.8|10994.9|10994|860
1584471900000|2020-03-17 19:05:00|10997.5|10996.6|10995.1|10994.2|10998.4|10997.7|10990.1|10989.2|873
1584472200000|2020-03-17 19:10:00|10995|10994.1|10988.9|10988.3|10995.3|10994.4|10987.6|10987|691
1584472500000|2020-03-17 19:15:00|10989|10988.1|10987.9|10987|10990|10989.3|10985.5|10984.7|557
1584472800000|2020-03-17 19:20:00|10988.2|10987.3|10984.8|10984.2|10991.9|10991.1|10984.4|10983.8|651
1584473100000|2020-03-17 19:25:00|10984.9|10984.3|10992.9|10992.3|10993.9|10993.3|10983.8|10983.2|695
1584473400000|2020-03-17 19:30:00|10993|10992.4|10996.4|10995.5|10996.6|10996|10992.4|10991.7|692
1584473700000|2020-03-17 19:35:00|10996.6|10996|11006.3|11005.4|11010.4|11009.4|10995.6|10994.9|839
1584474000000|2020-03-17 19:40:00|11006.4|11005.5|11008.4|11007.5|11011.6|11010.9|11006.1|11004.9|784
1584474300000|2020-03-17 19:45:00|11008.5|11007.6|11008.4|11007.5|11009.4|11008.6|11004.3|11003.4|724
1584474600000|2020-03-17 19:50:00|11008.5|11007.9|11003.7|11002.8|11012.8|11012|11003.5|11002.8|811
1584474900000|2020-03-17 19:55:00|11003.5|11002.9|11002|11001.4|11004|11003.1|10997.8|10997.1|753
1584475200000|2020-03-17 20:00:00|11003.6|11002.7|11005.4|11004.5|11008.8|11007.8|11003.4|11002.4|612
1584475500000|2020-03-17 20:05:00|11005|11004.1|11006.2|11005.2|11007.2|11006.4|11001.8|11000.6|594
1584475800000|2020-03-17 20:10:00|11006.3|11005.3|11011|11010.1|11011.2|11010.3|11003.6|11002.6|665
1584476100000|2020-03-17 20:15:00|11010.9|11010|11005.1|11004.1|11010.9|11010|11002.1|11001.5|591
1584476400000|2020-03-17 20:20:00|11005.4|11004.2|11010.2|11009.3|11010.5|11009.6|11004.9|11004.1|448
1584476700000|2020-03-17 20:25:00|11010.1|11009.2|11008.3|11007.3|11010.1|11009.2|11007.1|11006.2|460
1584477000000|2020-03-17 20:30:00|11008.2|11007.2|11003.9|11002.8|11008.3|11007.4|11002.8|11001.6|396
1584477300000|2020-03-17 20:35:00|11003.7|11002.6|11000.1|10998.9|11004.1|11002.8|10999.8|10998.6|604
1584477600000|2020-03-17 20:40:00|11000|10999.3|10999.1|10998.2|11000.8|10999.9|10998|10997|620
1584477900000|2020-03-17 20:45:00|10999.2|10997.8|10995|10993.9|11000.6|10999.5|10994.2|10993.1|640
1584478200000|2020-03-17 20:50:00|10994.9|10993.8|10997.6|10996.1|10997.8|10996.2|10989.2|10988.4|630
1584478500000|2020-03-17 20:55:00|10997.9|10996|11000.2|10996|11001.2|10998.8|10997.6|10995.2|530
1584478800000|2020-03-17 21:00:00|11000.1|10995.8|10997.5|10995.1|11000.7|10996.2|10997.1|10994.3|69
1584479100000|2020-03-17 21:05:00|10998.2|10995|11006|11001|11007|11002|10997.9|10994.7|275
1584479400000|2020-03-17 21:10:00|11006.3|11001.3|11009.2|11004.2|11009.3|11005.1|11001.5|10996.5|299
1584479700000|2020-03-17 21:15:00|11005.5|11000.5|11003.2|10998.2|11009|11004|11001.6|10996.6|275
1584480000000|2020-03-17 21:20:00|11003.1|10998.1|11007.1|11002.1|11011|11006.3|11000.3|10995.3|352
1584480300000|2020-03-17 21:25:00|11007|11002|11002.8|10997.8|11007.1|11002.1|11001.3|10996.4|272
1584480600000|2020-03-17 21:30:00|11002.9|10997.9|11003.2|10998.2|11004|10999.5|10999.5|10994.5|175
1584480900000|2020-03-17 21:35:00|11003.3|10998.3|10998.5|10994|11006.3|11001.3|10996.7|10992.5|257
1584481200000|2020-03-17 21:40:00|10998.2|10994.9|11009|11004|11009.6|11004.6|10997.9|10994.1|354
1584481500000|2020-03-17 21:45:00|11009.1|11004.1|11010.1|11005.1|11014.1|11009.1|11005.6|11000.6|424
1584481800000|2020-03-17 21:50:00|11010|11005|11008.1|11004.1|11012.4|11007.4|11007.7|11003.2|374
1584482100000|2020-03-17 21:55:00|11008.2|11004|11010|11005|11010.9|11006.2|11008.2|11003.6|252
1584482400000|2020-03-17 22:00:00|11010.3|11005.3|11014|11009|11014.7|11009.7|11009.8|11004.8|308
1584482700000|2020-03-17 22:05:00|11013.5|11008.5|11012.6|11007.6|11016.1|11011.1|11011.8|11006.8|497
1584483000000|2020-03-17 22:10:00|11013|11008|11020|11017.1|11021.2|11018.7|11012.8|11007.8|551
1584483300000|2020-03-17 22:15:00|11020.1|11017.2|11017.8|11015|11020.6|11017.4|11014.2|11010.7|600
1584483600000|2020-03-17 22:20:00|11017.7|11015.1|11020.4|11017.5|11024.4|11021.5|11017.3|11014.7|651
1584483900000|2020-03-17 22:25:00|11020.3|11017.7|11019.3|11016.4|11020.3|11017.7|11017.8|11015.8|393
1584484200000|2020-03-17 22:30:00|11019.2|11016.3|11012.7|11009.5|11020.2|11017.7|11010.9|11008.4|591
1584484500000|2020-03-17 22:35:00|11012.8|11009.7|11017.3|11014.7|11017.4|11014.8|11010|11007.1|637
1584484800000|2020-03-17 22:40:00|11017.9|11014.3|11013.1|11010.4|11018|11015.5|11010.1|11007.6|656
1584485100000|2020-03-17 22:45:00|11012.9|11010.2|11016|11013.7|11018|11015.7|11011.6|11009.1|667
1584485400000|2020-03-17 22:50:00|11015.9|11013.6|11016.9|11014.6|11018.1|11015.7|11014.6|11012.5|484
1584485700000|2020-03-17 22:55:00|11017|11014.5|11017|11015.1|11017.8|11015.6|11015.7|11013.7|600
1584486000000|2020-03-17 23:00:00|11017.6|11015.5|11019.9|11018.2|11020.5|11018.8|11016.8|11014.9|927
1584486300000|2020-03-17 23:05:00|11020|11018.1|11019.2|11016.4|11020.5|11019.3|11014.5|11012.2|883
1584486600000|2020-03-17 23:10:00|11019.1|11016.5|11022.8|11020.6|11023.8|11021.7|11018.7|11016.5|1084
1584486900000|2020-03-17 23:15:00|11022.9|11020.7|11020.8|11019.4|11023.2|11021.1|11020.6|11019.3|961
1584487200000|2020-03-17 23:20:00|11020.7|11019.5|11016.3|11014|11022.1|11020.5|11015.6|11013.7|998
1584487500000|2020-03-17 23:25:00|11016|11014.1|11016.6|11014.5|11017.2|11015.2|11014.9|11013.3|832
1584487800000|2020-03-17 23:30:00|11016.2|11014.6|11018.3|11014.5|11019|11016.2|11016|11014|923
1584488100000|2020-03-17 23:35:00|11018.2|11014.8|11017.7|11016|11018.6|11016.1|11015.3|11013.7|849
1584488400000|2020-03-17 23:40:00|11017.5|11016.1|11017.5|11016.2|11018.8|11017.5|11016.9|11015|896
1584488700000|2020-03-17 23:45:00|11017.4|11016.1|11016.4|11014.9|11017.9|11016.7|11015|11013.4|793
1584489000000|2020-03-17 23:50:00|11016.3|11015.1|11012.6|11011.1|11016.4|11015.1|11011.9|11010.6|905
1584489300000|2020-03-17 23:55:00|11012.5|11011.2|11017.3|11015.9|11017.9|11016.2|11012.4|11010.9|930
1584489600000|2020-03-18 00:00:00|11016.8|11016|11007.1|11005.8|11017.9|11016.7|11006.8|11005.3|1097
1584489900000|2020-03-18 00:05:00|11007.2|11005.9|11004.5|11003.5|11010.8|11009.3|11004|11002.6|1112
1584490200000|2020-03-18 00:10:00|11004.4|11003.2|11003.2|11002.2|11008.5|11007.5|11002.9|11001.6|1144
1584490500000|2020-03-18 00:15:00|11003.1|11002|11005.5|11004|11007.6|11006.6|11001.5|11000.1|1094
1584490800000|2020-03-18 00:20:00|11005.6|11004.1|11002.5|11001.3|11006.7|11004.8|10998.7|10997.6|980
1584491100000|2020-03-18 00:25:00|11002.6|11001.4|11006.4|11005.2|11007.2|11005.8|11001|10999.5|827
1584491400000|2020-03-18 00:30:00|11006.3|11005.3|11012.7|11011.5|11014.2|11013|11006.2|11005.1|912
1584491700000|2020-03-18 00:35:00|11012.8|11011.4|11011.1|11009.9|11016.2|11015|11010.1|11009.2|886
1584492000000|2020-03-18 00:40:00|11011|11010.1|11004.6|11003.3|11012.2|11011.2|11003.6|11002.5|915
1584492300000|2020-03-18 00:45:00|11004.5|11003.4|11004.1|11003.1|11007.1|11005.7|11002.8|11001.5|1003
1584492600000|2020-03-18 00:50:00|11004.2|11003.2|10995.5|10994.2|11007.6|11006.4|10995.3|10994.2|871
1584492900000|2020-03-18 00:55:00|10995.3|10994.4|10993|10992.1|10997|10996.1|10991.8|10990.6|1060
1584493200000|2020-03-18 01:00:00|10993.1|10992.2|10985.9|10984.9|10995.3|10994.2|10985.8|10984.8|976
1584493500000|2020-03-18 01:05:00|10986|10984.6|10994.2|10992.7|10995.1|10994.1|10985.6|10984.5|900
1584493800000|2020-03-18 01:10:00|10994.3|10992.8|10990.7|10989|10996.2|10994.6|10990.2|10988.6|940
1584494100000|2020-03-18 01:15:00|10990.5|10988.8|10996.9|10995.1|10998.2|10997.2|10989.1|10987.4|1052
1584494400000|2020-03-18 01:20:00|10997|10995|10998.3|10996.8|11000.8|10999.4|10996.7|10995|950
1584494700000|2020-03-18 01:25:00|10998.2|10996.7|11006.2|11005.1|11006.6|11005.4|10998.1|10996.6|804
1584495000000|2020-03-18 01:30:00|11006.1|11004.7|11008.5|11007.5|11009.3|11008.6|11005.5|11004.3|912
1584495300000|2020-03-18 01:35:00|11008.6|11007.4|11005.9|11004.4|11008.9|11008|11005.1|11004.1|872
1584495600000|2020-03-18 01:40:00|11005.8|11004.5|11006.1|11004.5|11007.1|11006.1|11005.3|11003.9|832
1584495900000|2020-03-18 01:45:00|11006|11004.6|11004.4|11003.2|11006.2|11004.7|11002.5|11001.5|980
1584496200000|2020-03-18 01:50:00|11004.5|11003.3|11007.1|11005.4|11008.7|11006.4|11003.1|11001.9|1000
1584496500000|2020-03-18 01:55:00|11007.2|11005.5|11001.2|11000.3|11007.3|11005.8|10997.2|10996|971
1584496800000|2020-03-18 02:00:00|11000.8|10999.6|11005.2|11004.1|11005.4|11004.5|10999.6|10998.7|870
1584497100000|2020-03-18 02:05:00|11005.5|11004|11004.3|11003|11006.9|11005.7|11003.7|11002.3|740
1584497400000|2020-03-18 02:10:00|11004.4|11003.1|11006|11004.6|11007|11005.5|11004.2|11002.9|750
1584497700000|2020-03-18 02:15:00|11005.9|11004.5|11007.8|11006.4|11009|11007.7|11005.7|11004.3|749
1584498000000|2020-03-18 02:20:00|11008|11006.8|11008.5|11007.3|11009.6|11008.5|11006.6|11005.6|610
1584498300000|2020-03-18 02:25:00|11008.4|11007.5|11009|11008|11009.9|11009.1|11008.1|11007.2|673
1584498600000|2020-03-18 02:30:00|11008.9|11007.9|11014.5|11013.5|11014.8|11013.7|11008.5|11007.3|718
1584498900000|2020-03-18 02:35:00|11014.4|11013.4|11019|11018.1|11019.2|11018.2|11014|11013.1|637
1584499200000|2020-03-18 02:40:00|11019.2|11018|11016.7|11015.6|11019.2|11018.1|11014.2|11013.4|662
1584499500000|2020-03-18 02:45:00|11016.6|11015.7|11017.3|11016.4|11018.8|11018|11015.9|11014.9|576
1584499800000|2020-03-18 02:50:00|11017.2|11016.3|11019.6|11018.7|11020.1|11019.4|11017.2|11016.3|784
1584500100000|2020-03-18 02:55:00|11019.7|11018.6|11011.6|11010.4|11019.9|11019|11009.7|11008.8|963
1584500400000|2020-03-18 03:00:00|11011.4|11010.5|11015.5|11014.5|11016.4|11015.6|11011.3|11010.4|879
1584500700000|2020-03-18 03:05:00|11015.4|11014.4|11017.1|11016.2|11018.8|11017.9|11014.2|11013.3|933
1584501000000|2020-03-18 03:10:00|11017.2|11016.3|11018|11017.1|11022.7|11021.8|11015.9|11015|898
1584501300000|2020-03-18 03:15:00|11018.1|11017.2|11020.4|11019.3|11023.1|11022.1|11016.8|11015.9|1051
1584501600000|2020-03-18 03:20:00|11020.5|11019.4|11024.2|11023.6|11025|11024.1|11020.1|11018.9|826
1584501900000|2020-03-18 03:25:00|11024.4|11023.5|11022.9|11021.9|11026.1|11025.2|11021|11020.3|634
1584502200000|2020-03-18 03:30:00|11022.8|11022.1|11021.3|11020.4|11024.5|11023.4|11019.8|11018.9|818
1584502500000|2020-03-18 03:35:00|11021.4|11020.5|11021|11020|11021.7|11020.8|11019.9|11019|785
1584502800000|2020-03-18 03:40:00|11021.1|11020.2|11023.4|11022.4|11023.7|11022.7|11018.9|11017.9|723
1584503100000|2020-03-18 03:45:00|11023.3|11022.3|11021.6|11020.7|11023.6|11022.6|11021.1|11020.3|501
1584503400000|2020-03-18 03:50:00|11021.7|11020.8|11022.4|11021.5|11022.9|11022.1|11021.4|11020.7|501
1584503700000|2020-03-18 03:55:00|11022.3|11021.4|11028.3|11027.4|11028.9|11027.9|11021.5|11020.8|751
1584504000000|2020-03-18 04:00:00|11028.4|11027.3|11026.8|11025.9|11029|11028.4|11026|11025.1|678
1584504300000|2020-03-18 04:05:00|11026.9|11026|11030.8|11029.9|11033.1|11032.2|11026.9|11026|728
1584504600000|2020-03-18 04:10:00|11030.7|11029.8|11026.9|11026|11030.8|11029.9|11026.8|11025.8|482
1584504900000|2020-03-18 04:15:00|11027|11025.9|11028.9|11027.9|11030.1|11029.2|11026.9|11025.7|616
1584505200000|2020-03-18 04:20:00|11028.8|11028.1|11030.1|11029.2|11030.4|11029.8|11028.7|11027.8|489
1584505500000|2020-03-18 04:25:00|11030.2|11029.3|11031.9|11031|11033.6|11032.7|11030|11029.1|496
1584505800000|2020-03-18 04:30:00|11032|11031.1|11029.3|11028.4|11032.5|11031.8|11029.2|11028.3|594
1584506100000|2020-03-18 04:35:00|11029.4|11028.5|11029.7|11028.7|11030.2|11029.6|11028.6|11027.9|529
1584506400000|2020-03-18 04:40:00|11029.4|11028.8|11027.1|11026.2|11031.1|11030|11026.8|11026.2|631
1584506700000|2020-03-18 04:45:00|11026.9|11026.3|11026.9|11025.9|11028|11027|11025.2|11024.3|649
1584507000000|2020-03-18 04:50:00|11027|11026|11029.2|11028.3|11029.6|11028.7|11026.2|11025.3|548
1584507300000|2020-03-18 04:55:00|11029.3|11028.4|11031.3|11030.4|11031.6|11030.8|11028.4|11027.8|440
1584507600000|2020-03-18 05:00:00|11031.4|11030.5|11032.2|11031.3|11033.1|11032.4|11031|11030.2|675
1584507900000|2020-03-18 05:05:00|11032.1|11031.2|11032.9|11031.8|11033|11032|11031.8|11031|484
1584508200000|2020-03-18 05:10:00|11032.8|11031.9|11034.6|11033.5|11035.6|11034.8|11032.5|11031.6|614
1584508500000|2020-03-18 05:15:00|11034.5|11033.4|11033.8|11032.9|11035.2|11034.5|11033.1|11032.4|478
1584508800000|2020-03-18 05:20:00|11033.7|11032.8|11035.8|11035.2|11037.3|11036.6|11033.3|11032.6|501
1584509100000|2020-03-18 05:25:00|11035.7|11035.1|11037|11036.1|11037.3|11036.4|11034.9|11034|393
1584509400000|2020-03-18 05:30:00|11037.1|11036.2|11039.8|11039.2|11042.3|11041.7|11036.8|11036.1|527
1584509700000|2020-03-18 05:35:00|11039.9|11039.3|11041.9|11041.3|11043.1|11042.5|11037.4|11036.7|437
1584510000000|2020-03-18 05:40:00|11042|11041.4|11041.8|11041.2|11045.7|11044.8|11040.8|11040|549
1584510300000|2020-03-18 05:45:00|11041.9|11041|11040.6|11039.7|11044.5|11043.7|11039.6|11038.8|655
1584510600000|2020-03-18 05:50:00|11040.4|11039.8|11040.4|11039.8|11042.4|11041.5|11037.5|11036.9|550
1584510900000|2020-03-18 05:55:00|11040.3|11039.7|11039.4|11038.8|11043.1|11042.2|11038.7|11038|490
1584511200000|2020-03-18 06:00:00|11039.6|11039|11033.1|11032.5|11039.6|11039|11031.5|11030.5|744
1584511500000|2020-03-18 06:05:00|11033.4|11032.6|11018.5|11017.2|11033.4|11032.6|11016.5|11015.6|875
1584511800000|2020-03-18 06:10:00|11018.4|11017.3|11027|11025.8|11028.3|11027.4|11017.7|11016.7|1022
1584512100000|2020-03-18 06:15:00|11027.1|11025.9|11019.6|11018.2|11027.9|11026.8|11016|11014.9|1047
1584512400000|2020-03-18 06:20:00|11019.4|11018.1|11016.6|11015.6|11024.1|11023.1|11013|11011.9|1036
1584512700000|2020-03-18 06:25:00|11017|11016|11016.8|11015.7|11020|11019.4|11016|11015.1|979
1584513000000|2020-03-18 06:30:00|11016.7|11015.5|11018.3|11017.4|11020|11019.2|11016|11015|950
1584513300000|2020-03-18 06:35:00|11018.5|11017.5|11016.4|11015.2|11019.7|11018.7|11015.6|11014.7|944
1584513600000|2020-03-18 06:40:00|11016.3|11015.3|11011.3|11010.2|11017.9|11016.8|11011.2|11010.1|1026
1584513900000|2020-03-18 06:45:00|11011.2|11010.3|11010.2|11009.3|11012.6|11011.4|11007.3|11006.4|957
1584514200000|2020-03-18 06:50:00|11010.3|11009.4|11008.3|11007.4|11010.9|11010|11004.9|11003.8|1060
1584514500000|2020-03-18 06:55:00|11008.2|11007.3|11004|11003|11011.7|11010.8|11003|11002.1|883
1584514800000|2020-03-18 07:00:00|11004.5|11003.5|11008.4|11007.4|11009.7|11008.7|11002.4|11001.5|1071
1584515100000|2020-03-18 07:05:00|11008.5|11007.3|11006.5|11005.4|11009.4|11008.2|11003|11002.1|1003
1584515400000|2020-03-18 07:10:00|11006.6|11005.5|11017.8|11016.9|11018.8|11017.9|11004.7|11003.2|1095
1584515700000|2020-03-18 07:15:00|11017.9|11017|11007.1|11006|11018.7|11017.7|11006.5|11005.6|921
1584516000000|2020-03-18 07:20:00|11006.8|11005.9|11016.5|11015.1|11016.7|11015.3|11005.1|11004.1|1055
1584516300000|2020-03-18 07:25:00|11016.6|11014.9|11017.2|11016.2|11019.1|11018.1|11008.6|11006.8|1083
1584516600000|2020-03-18 07:30:00|11017.3|11016.4|11009.4|11008.5|11018.6|11017.7|11007.1|11006.1|1212
1584516900000|2020-03-18 07:35:00|11009.5|11008.6|11007.4|11006.4|11012.7|11011.7|11006.2|11005.3|1184
1584517200000|2020-03-18 07:40:00|11007.5|11006.5|10998.1|10997.1|11007.5|11006.7|10995.6|10994.8|1115
1584517500000|2020-03-18 07:45:00|10998|10997|10982.3|10981.4|10998.3|10997.3|10978.6|10977.5|1171
1584517800000|2020-03-18 07:50:00|10982.2|10981.3|10987.9|10986.9|10989.9|10989|10979.6|10978.6|985
1584518100000|2020-03-18 07:55:00|10987|10986.1|10968.5|10967.6|10987|10986.1|10966.7|10966.1|1134
1584518400000|2020-03-18 08:00:00|10969.2|10968.3|10973.5|10972.9|10981.3|10980.4|10967|10966.1|1137
1584518700000|2020-03-18 08:05:00|10973.6|10972.7|10980.2|10979.2|10980.3|10979.4|10966.1|10965.4|1122
1584519000000|2020-03-18 08:10:00|10980.1|10979.1|10985.1|10984.2|10990.3|10989|10975.6|10974.7|1107
1584519300000|2020-03-18 08:15:00|10985|10984.1|10991.7|10990.6|10992|10991|10981.9|10981|1040
1584519600000|2020-03-18 08:20:00|10991.6|10990.5|10975.9|10975|10993.6|10992.6|10975.2|10974.3|1176
1584519900000|2020-03-18 08:25:00|10976|10975.1|10972.3|10970.9|10982.5|10981.3|10971.2|10970.1|1157
1584520200000|2020-03-18 08:30:00|10972.5|10971.2|10979.9|10979|10982.9|10981.8|10965.6|10964.7|1134
1584520500000|2020-03-18 08:35:00|10980|10979.1|10981.2|10980.3|10984.5|10983.6|10977.4|10976.8|992
1584520800000|2020-03-18 08:40:00|10981.3|10980.4|10985.2|10984.3|10985.5|10984.6|10977.2|10976.5|888
1584521100000|2020-03-18 08:45:00|10985.1|10984.5|10972.9|10972.3|10985.3|10984.6|10968.4|10967.7|857
1584521400000|2020-03-18 08:50:00|10972.8|10971.9|10958.9|10958|10975.9|10975|10956|10955.1|989
1584521700000|2020-03-18 08:55:00|10959.7|10958.8|10973.1|10972.2|10973.3|10972.4|10959.1|10958.2|889
1584522000000|2020-03-18 09:00:00|10973.2|10972.3|10978.9|10978.3|10987|10986.1|10971.8|10971.2|980
1584522300000|2020-03-18 09:05:00|10979|10978.1|10979.3|10978.4|10980.6|10980|10975.9|10975.2|903
1584522600000|2020-03-18 09:10:00|10979.1|10978.5|10980.1|10979.5|10982.9|10982|10972.1|10971.5|792
1584522900000|2020-03-18 09:15:00|10980|10979.4|10984.7|10983.8|10989.4|10988.8|10979.2|10978.6|955
1584523200000|2020-03-18 09:20:00|10985|10984.4|10988|10987.4|10993.6|10992.8|10984.7|10983.8|873
1584523500000|2020-03-18 09:25:00|10988.1|10987.5|10988.4|10987.2|10996.9|10995.8|10985.3|10984.4|1014
1584523800000|2020-03-18 09:30:00|10988.5|10987.3|10999.3|10998.7|10999.6|10999|10985.5|10984.6|983
1584524100000|2020-03-18 09:35:00|10999|10998.4|11002.4|11001.4|11010.4|11009.4|10995.4|10994.8|1139
1584524400000|2020-03-18 09:40:00|11002.3|11001.3|11007.7|11006.8|11012.5|11011.8|11001.8|11000.9|943
1584524700000|2020-03-18 09:45:00|11007.8|11006.3|10998.1|10997.2|11017.2|11016|10993.6|10992.3|1181
1584525000000|2020-03-18 09:50:00|10998.2|10997|10992.3|10991.7|11001.2|11000.3|10990|10989.1|959
1584525300000|2020-03-18 09:55:00|10992.7|10991.8|10996.5|10994.5|11001.3|11000.2|10989.8|10988.9|910
1584525600000|2020-03-18 10:00:00|10996.9|10994.7|11007|11005.7|11010|11008.8|10992.6|10990.1|1081
1584525900000|2020-03-18 10:05:00|11006.8|11005.5|11008.4|11007.5|11016.9|11015.8|11004.1|11003.1|1029
1584526200000|2020-03-18 10:10:00|11008.3|11007.4|11011|11010|11015.9|11014.9|11003.6|11002.3|1167
1584526500000|2020-03-18 10:15:00|11011.3|11010.1|11013.7|11012.8|11016.1|11015.1|11005.6|11004.7|1026
1584526800000|2020-03-18 10:20:00|11013.6|11012.7|11016.1|11015.5|11018|11017.3|11011.6|11011|963
1584527100000|2020-03-18 10:25:00|11015.9|11015.3|11017.2|11016.3|11018|11017.4|11011|11010.4|905
1584527400000|2020-03-18 10:30:00|11017.4|11016.8|11007.4|11006.5|11018|11017.3|11004|11003.1|1002
1584527700000|2020-03-18 10:35:00|11007.6|11006.4|11002.8|11001.9|11009.7|11008.8|10997.6|10996.6|1190
1584528000000|2020-03-18 10:40:00|11002.9|11002|11006.9|11006|11015.2|11014.3|11000.6|10999.7|1001
1584528300000|2020-03-18 10:45:00|11006.5|11005.6|11009.4|11007.3|11015.3|11014.4|10997.1|10996.2|1085
1584528600000|2020-03-18 10:50:00|11009.3|11007.5|11001.3|10999.8|11011.2|11009.9|11000.9|10999.4|1211
1584528900000|2020-03-18 10:55:00|11001.4|11000|11000.6|10999.7|11007.8|11006.8|10996.3|10995.6|1016
1584529200000|2020-03-18 11:00:00|11000.7|10999.8|11001.3|11000.4|11005.9|11005.2|10998.1|10997.1|750
1584529500000|2020-03-18 11:05:00|11001.7|11001.1|10992.8|10992.2|11002.5|11001.7|10992.2|10991.6|899
1584529800000|2020-03-18 11:10:00|10992.7|10992.1|10984|10983.4|10995|10994.4|10984|10983.2|910
1584530100000|2020-03-18 11:15:00|10984.3|10983.7|10975.9|10975|10984.7|10984.1|10968.9|10968|946
1584530400000|2020-03-18 11:20:00|10975.8|10974.9|10985.8|10984.9|10988.7|10987.7|10975|10974.1|1089
1584530700000|2020-03-18 11:25:00|10985.3|10984.4|10977.5|10976.6|10985.9|10985|10973.1|10972.2|944
1584531000000|2020-03-18 11:30:00|10977.6|10977|10976.2|10975.3|10982.5|10981.7|10973.7|10973|826
1584531300000|2020-03-18 11:35:00|10976.1|10975.2|10977.9|10977|10979.5|10978.6|10971.3|10970.7|810
1584531600000|2020-03-18 11:40:00|10977.6|10976.2|10972.4|10971.5|10977.6|10976.7|10969.9|10969|851
1584531900000|2020-03-18 11:45:00|10972.3|10971.7|10979.8|10979.2|10985.4|10984.8|10971.5|10970.7|908
1584532200000|2020-03-18 11:50:00|10979.9|10979.3|10986.8|10985.9|10990.1|10989.5|10979.3|10978.7|802
1584532500000|2020-03-18 11:55:00|10986.4|10985.8|10977.5|10976.9|10987.1|10986.2|10976.4|10975.4|863
1584532800000|2020-03-18 12:00:00|10977.8|10977.2|10977.5|10976.9|10978.6|10977.9|10972.3|10971.5|871
1584533100000|2020-03-18 12:05:00|10977.3|10976.7|10972.3|10971.4|10979.7|10979.1|10971.7|10971.1|756
1584533400000|2020-03-18 12:10:00|10971.9|10971.3|10979.4|10978.8|10979.6|10978.9|10968.1|10967.2|802
1584533700000|2020-03-18 12:15:00|10979.5|10978.9|10976.1|10975.2|10985.4|10984.6|10974.8|10973.9|823
1584534000000|2020-03-18 12:20:00|10976|10975.4|10966.1|10965.2|10976|10975.4|10955.2|10954.2|1194
1584534300000|2020-03-18 12:25:00|10966.3|10965.3|10964.4|10961.6|10970.8|10969.9|10962.5|10961.5|914
1584534600000|2020-03-18 12:30:00|10964.5|10961.9|10975.3|10974.4|10975.9|10975|10963.2|10961.7|929
1584534900000|2020-03-18 12:35:00|10975.4|10974.5|10968.1|10967.2|10978.2|10977.3|10968|10967.2|947
1584535200000|2020-03-18 12:40:00|10968.3|10967.7|10965.2|10964.3|10968.7|10967.8|10958.9|10958|1106
1584535500000|2020-03-18 12:45:00|10965.4|10964.4|10974.2|10973.3|10975.9|10975.1|10965.1|10964.1|924
1584535800000|2020-03-18 12:50:00|10973.9|10973.4|10962.1|10961.2|10974.8|10974.2|10960.3|10959.4|880
1584536100000|2020-03-18 12:55:00|10962.2|10961.3|10931.2|10929.9|10962.2|10961.3|10928.5|10927.6|1120
1584536400000|2020-03-18 13:00:00|10931.1|10930.2|10937.6|10936.7|10939.1|10938.2|10928.1|10927.2|1074
1584536700000|2020-03-18 13:05:00|10937.7|10936.6|10938.8|10937.9|10942|10941.3|10934.9|10933.8|879
1584537000000|2020-03-18 13:10:00|10939.3|10938.7|10935.1|10934.2|10947.5|10946.8|10928|10926.9|901
1584537300000|2020-03-18 13:15:00|10934.5|10933.6|10930.2|10929.6|10937.2|10936.3|10921.6|10920.7|1050
1584537600000|2020-03-18 13:20:00|10930.1|10929.3|10926.9|10926.3|10930.3|10929.7|10921.3|10920.6|828
1584537900000|2020-03-18 13:25:00|10926.8|10926.2|10925.1|10924.5|10930.8|10930.1|10922.2|10921.6|770
1584538200000|2020-03-18 13:30:00|10925.5|10924.9|10931.7|10930.8|10933.3|10932.3|10912.4|10911|1080
1584538500000|2020-03-18 13:35:00|10931.8|10930.6|10918.1|10917.2|10931.8|10930.6|10911.3|10910.7|1098
1584538800000|2020-03-18 13:40:00|10917.4|10916.8|10906.6|10906|10918.8|10918.2|10906.3|10905.7|964
1584539100000|2020-03-18 13:45:00|10905.9|10905.3|10898.7|10898.1|10908.5|10907.7|10895.6|10894.7|1054
1584539400000|2020-03-18 13:50:00|10898.9|10898.3|10906.3|10905.7|10907.3|10906.4|10895.3|10894.6|1063
1584539700000|2020-03-18 13:55:00|10906.2|10905.6|10908.3|10907.4|10917.7|10916.7|10903.2|10902|1217
1584540000000|2020-03-18 14:00:00|10909|10908.1|10913.5|10912.3|10928.3|10927.3|10908.3|10907.2|1273
1584540300000|2020-03-18 14:05:00|10913|10912.1|10915.6|10914.7|10927.7|10926.7|10913|10912.1|1126
1584540600000|2020-03-18 14:10:00|10915.7|10914.8|10908.8|10907.9|10915.7|10914.8|10902.2|10901.6|913
1584540900000|2020-03-18 14:15:00|10909.4|10908.5|10901.1|10900.5|10915.9|10914.9|10898.4|10897.8|934
1584541200000|2020-03-18 14:20:00|10901.2|10900.6|10904.5|10903.6|10905.8|10904.9|10893.1|10892|990
1584541500000|2020-03-18 14:25:00|10904.4|10903.5|10904.1|10903.5|10905.8|10905|10896.2|10895.5|878
1584541800000|2020-03-18 14:30:00|10904.2|10903.6|10892.7|10891.8|10906.4|10905.7|10891|10890.4|991
1584542100000|2020-03-18 14:35:00|10892.8|10891.9|10882.3|10881.3|10893.8|10893.2|10880.2|10879.2|1064
1584542400000|2020-03-18 14:40:00|10882.2|10881.9|10888|10887.1|10890.6|10890|10880.3|10879.7|951
1584542700000|2020-03-18 14:45:00|10888.1|10887.2|10888.7|10888.1|10896|10895.3|10885.2|10884.4|978
1584543000000|2020-03-18 14:50:00|10888|10887.4|10883.8|10883.2|10895.2|10894.3|10883.8|10883|1004
1584543300000|2020-03-18 14:55:00|10883.2|10882.6|10868.5|10867.5|10884.8|10884.2|10863.6|10861.9|1023
1584543600000|2020-03-18 15:00:00|10868.4|10867.4|10856.1|10854.9|10878.5|10877.6|10852.7|10851.4|1202
1584543900000|2020-03-18 15:05:00|10856.3|10855.2|10860.8|10859.9|10864.6|10863.7|10851.8|10851|1026
1584544200000|2020-03-18 15:10:00|10860.7|10859.8|10862.7|10861.8|10868.8|10868.2|10857.7|10857.1|870
1584544500000|2020-03-18 15:15:00|10862.6|10861.7|10856.3|10855.7|10862.8|10862.1|10852.3|10851.7|931
1584544800000|2020-03-18 15:20:00|10856.2|10855.6|10853.7|10853.1|10859.6|10858.7|10851.9|10851.1|851
1584545100000|2020-03-18 15:25:00|10853.6|10853|10866.2|10865.3|10868.1|10867.1|10851.7|10850.9|1059
1584545400000|2020-03-18 15:30:00|10866.4|10865.5|10872.7|10871.8|10873.2|10872.6|10864.2|10863.6|1011
1584545700000|2020-03-18 15:35:00|10872.6|10872|10856.7|10855.6|10875.2|10874.4|10855.9|10854.7|1108
1584546000000|2020-03-18 15:40:00|10856.3|10855.3|10856.9|10856.3|10858.3|10857.4|10851.3|10850.7|939
1584546300000|2020-03-18 15:45:00|10857|10856.4|10854.9|10854.3|10857.2|10856.6|10850.5|10849.9|748
1584546600000|2020-03-18 15:50:00|10855|10854.4|10855.6|10854.3|10867.6|10866.3|10852.2|10851.4|1255
1584546900000|2020-03-18 15:55:00|10855|10854.5|10833.2|10832.3|10857.5|10856.6|10831.4|10830.6|1274
1584547200000|2020-03-18 16:00:00|10833.3|10832.2|10832.7|10832.1|10838.2|10837.3|10832.1|10831.3|1007
1584547500000|2020-03-18 16:05:00|10832.9|10832.3|10834.9|10834|10841|10840.1|10832.7|10831.8|1073
1584547800000|2020-03-18 16:10:00|10834.5|10833.6|10832.9|10832|10838.2|10837.6|10827.4|10826.2|1009
1584548100000|2020-03-18 16:15:00|10832.8|10831.9|10837.1|10836.2|10839.2|10838.1|10828.7|10827.8|1085
1584548400000|2020-03-18 16:20:00|10836.9|10836.1|10843.3|10842.4|10844.3|10843.7|10832.6|10831.8|963
1584548700000|2020-03-18 16:25:00|10843.2|10842.6|10846.9|10846|10849.4|10848.5|10835.5|10834.6|982
1584549000000|2020-03-18 16:30:00|10846.8|10845.9|10841|10840.4|10850.6|10850|10839.7|10838.8|866
1584549300000|2020-03-18 16:35:00|10841.2|10840.3|10844.2|10843.3|10848.2|10847.3|10827|10825.5|1089
1584549600000|2020-03-18 16:40:00|10843.8|10843.6|10849.5|10848.9|10850.4|10849.8|10843.2|10842.5|651
1584549900000|2020-03-18 16:45:00|10849.1|10848.5|10834.3|10833.4|10851.6|10851|10834.2|10833.3|902
1584550200000|2020-03-18 16:50:00|10834.1|10833.2|10818.5|10817.3|10834.4|10833.4|10808.9|10807.4|1117
1584550500000|2020-03-18 16:55:00|10818.3|10817.2|10810.1|10808.7|10822.2|10820.9|10808|10807|1293
1584550800000|2020-03-18 17:00:00|10809.9|10808.9|10816.9|10815.8|10817.2|10816.2|10802.5|10801.6|1218
1584551100000|2020-03-18 17:05:00|10816.8|10815.9|10808.4|10807.2|10819|10817.7|10806|10804.5|1236
1584551400000|2020-03-18 17:10:00|10808.6|10807.5|10815.6|10814.7|10822.9|10821.4|10806.5|10805.5|1267
1584551700000|2020-03-18 17:15:00|10815.7|10814.8|10821.8|10821|10826.1|10825.2|10814.3|10813|1101
1584552000000|2020-03-18 17:20:00|10822|10821.1|10822.7|10821.8|10824.8|10823.9|10808.3|10807.4|1120
1584552300000|2020-03-18 17:25:00|10822.6|10821.7|10834|10833.1|10837.9|10837|10822.6|10821.7|1146
1584552600000|2020-03-18 17:30:00|10834.5|10833.6|10837.1|10836.2|10839.3|10838.4|10826.3|10825.1|1061
1584552900000|2020-03-18 17:35:00|10837.3|10836.4|10828|10826.5|10841.6|10840.7|10827.3|10825.9|1101
1584553200000|2020-03-18 17:40:00|10827.9|10827|10835.6|10834.1|10841.3|10840.2|10827.9|10826.6|1106
1584553500000|2020-03-18 17:45:00|10835.3|10834.5|10844.9|10843.4|10846.6|10845.3|10834.8|10833.4|1132
1584553800000|2020-03-18 17:50:00|10844.2|10842.7|10846.4|10844.9|10853.6|10852.2|10842.4|10841|1047
1584554100000|2020-03-18 17:55:00|10846.3|10844.8|10848.4|10847.6|10851|10849.5|10839|10837.5|1033
1584554400000|2020-03-18 18:00:00|10848.6|10847.5|10839.8|10838.3|10852.2|10850.7|10837.2|10835.8|971
1584554700000|2020-03-18 18:05:00|10839.9|10838.4|10825.9|10824.7|10841.4|10840.3|10821|10819.9|1010
1584555000000|2020-03-18 18:10:00|10825.2|10823.7|10836.1|10834.6|10837.7|10836.2|10823.7|10822.6|1074
1584555300000|2020-03-18 18:15:00|10836.2|10835|10845.5|10844|10847.8|10846.3|10833.7|10832.4|985
1584555600000|2020-03-18 18:20:00|10845.3|10843.8|10866.8|10865.3|10873.8|10872.4|10845.1|10843.8|1131
1584555900000|2020-03-18 18:25:00|10866.3|10864.8|10875.6|10874.1|10883.3|10881.9|10864.1|10862.7|1206
1584556200000|2020-03-18 18:30:00|10875.2|10874.3|10872.4|10870.9|10877.1|10876.3|10856.8|10855.5|1240
1584556500000|2020-03-18 18:35:00|10872.3|10870.8|10864.5|10863|10877.6|10876.6|10863|10861.5|1088
1584556800000|2020-03-18 18:40:00|10864.4|10862.9|10875.2|10873.7|10876|10874.5|10863.3|10861.9|1097
1584557100000|2020-03-18 18:45:00|10874|10872.5|10879|10877.5|10883.4|10881.9|10867.5|10866|1151
1584557400000|2020-03-18 18:50:00|10878.5|10877|10884.4|10883.5|10889.2|10888|10878.4|10876.9|1096
1584557700000|2020-03-18 18:55:00|10885.9|10884.4|10872.8|10871.3|10888.2|10886.7|10868.9|10867.4|1087
1584558000000|2020-03-18 19:00:00|10873.9|10872.4|10863.9|10862.4|10877.7|10876.6|10859.7|10858.1|1148
1584558300000|2020-03-18 19:05:00|10863.8|10862.3|10855.9|10854.4|10864.3|10862.8|10853.7|10852.2|1194
1584558600000|2020-03-18 19:10:00|10856.2|10854.7|10871.1|10869.6|10874.3|10872.8|10856.2|10854.7|1127
1584558900000|2020-03-18 19:15:00|10871.8|10870.3|10872.7|10871.2|10873.1|10871.8|10865.3|10863.8|1001
1584559200000|2020-03-18 19:20:00|10872.9|10871.4|10882|10880.5|10885.2|10884|10869|10867.6|1116
1584559500000|2020-03-18 19:25:00|10882.1|10880.6|10887.9|10886.4|10889.6|10888.3|10881.8|10880.3|953
1584559800000|2020-03-18 19:30:00|10887.8|10886.3|10893.6|10892.1|10895|10893.9|10884|10882.5|933
1584560100000|2020-03-18 19:35:00|10893.7|10892.2|10884.7|10883.2|10894|10892.6|10882.1|10880.6|1033
1584560400000|2020-03-18 19:40:00|10884.3|10882.8|10888.8|10887.3|10889.9|10888.5|10881|10879.5|975
1584560700000|2020-03-18 19:45:00|10888.7|10887.2|10891.1|10889.6|10892.2|10890.7|10884.3|10882.8|926
1584561000000|2020-03-18 19:50:00|10890.9|10889.4|10896.2|10894.7|10898.9|10897.4|10887.8|10886.5|992
1584561300000|2020-03-18 19:55:00|10896.3|10894.8|10899.5|10898|10901|10899.8|10893.7|10892.4|1045
1584561600000|2020-03-18 20:00:00|10898.5|10897.7|10904|10902.5|10909|10907.8|10897.6|10896.4|918
1584561900000|2020-03-18 20:05:00|10903.6|10902.7|10906.4|10904.9|10907.7|10906.2|10902.3|10900.8|764
1584562200000|2020-03-18 20:10:00|10906.7|10905.1|10910.4|10908.9|10912|10910.5|10905.9|10904.4|719
1584562500000|2020-03-18 20:15:00|10910.1|10908.6|10906.7|10905.3|10911.5|10910.3|10904.5|10902.6|747
1584562800000|2020-03-18 20:20:00|10906.8|10905.4|10909.1|10907.6|10911.5|10910.7|10905.5|10904|666
1584563100000|2020-03-18 20:25:00|10908.7|10907|10906.4|10904.9|10909.5|10907.9|10903.7|10901.9|780
1584563400000|2020-03-18 20:30:00|10906.5|10905|10912.1|10910.6|10913.5|10912|10903|10901.7|752
1584563700000|2020-03-18 20:35:00|10912.5|10911|10903.1|10900.9|10912.6|10911.1|10902.7|10900.9|722
1584564000000|2020-03-18 20:40:00|10903.5|10902.5|10911.6|10910.5|10912.8|10911.6|10903.5|10902|769
1584564300000|2020-03-18 20:45:00|10912|10910.4|10911.9|10911|10913.2|10912|10909.4|10908.3|914
1584564600000|2020-03-18 20:50:00|10912.5|10910.8|10911.5|10910.2|10914.9|10913.6|10910.8|10909.6|985
1584564900000|2020-03-18 20:55:00|10911.4|10910.3|10918.9|10910|10923|10919|10911.4|10909.6|672
1584565200000|2020-03-18 21:00:00|10919|10910.3|10917.3|10911.9|10920.5|10912.5|10914.4|10903.6|122
1584565500000|2020-03-18 21:05:00|10920|10908.7|10916.3|10911.3|10925.3|10920.3|10913.9|10907.6|199
1584565800000|2020-03-18 21:10:00|10917.2|10912.2|10916.3|10911.3|10919.7|10916.3|10913.2|10908.5|327
1584566100000|2020-03-18 21:15:00|10916.1|10912.8|10913.1|10908.8|10916.7|10912.8|10911.5|10906.7|254
1584566400000|2020-03-18 21:20:00|10911.8|10910.3|10911.4|10910|10916.6|10913.5|10910.5|10907.1|225
1584566700000|2020-03-18 21:25:00|10913.9|10909.2|10914.7|10913.3|10918.1|10916|10910.5|10908|219
1584567000000|2020-03-18 21:30:00|10916.3|10911.3|10912.3|10910.5|10916.8|10913.3|10909.8|10904.8|176
1584567300000|2020-03-18 21:35:00|10914.5|10910|10913.9|10911.1|10918.3|10913.6|10912.3|10908.9|185
1584567600000|2020-03-18 21:40:00|10916.6|10911.6|10912.3|10909.4|10916.8|10914.3|10912.1|10909.4|133
1584567900000|2020-03-18 21:45:00|10912.2|10909.5|10913.5|10911.9|10915.7|10912.9|10911.9|10909.2|164
1584568200000|2020-03-18 21:50:00|10915.1|10910.2|10915|10910.1|10915.8|10912.5|10913.4|10909.8|144
1584568500000|2020-03-18 21:55:00|10914.9|10909.9|10913.3|10911.7|10916.8|10912.4|10913.2|10909.5|89
1584568800000|2020-03-18 22:00:00|10915.2|10910.4|10914.9|10910.7|10916.9|10913.3|10911|10909.3|384
1584569100000|2020-03-18 22:05:00|10914.8|10910.8|10913.4|10911.5|10916.2|10912.1|10910|10907.5|601
1584569400000|2020-03-18 22:10:00|10913.7|10911.4|10918.5|10916.8|10920.3|10917.8|10912.3|10909.8|507
1584569700000|2020-03-18 22:15:00|10918.4|10916.7|10910|10905.9|10920.3|10918.2|10908.5|10905.8|564
1584570000000|2020-03-18 22:20:00|10909.7|10905.8|10904.4|10902.6|10911|10908.2|10904.2|10901.9|848
1584570300000|2020-03-18 22:25:00|10904.2|10902.2|10904|10902.1|10906.4|10903.5|10903.1|10900.9|766
1584570600000|2020-03-18 22:30:00|10903.9|10902.3|10907.5|10905.2|10909.4|10907.2|10903.7|10902|450
1584570900000|2020-03-18 22:35:00|10907.1|10904.7|10909.9|10908.7|10910.4|10909|10906.8|10904.7|950
1584571200000|2020-03-18 22:40:00|10910|10908.8|10910.4|10908.7|10915.4|10913.3|10909.1|10907.2|1024
1584571500000|2020-03-18 22:45:00|10910.1|10908.8|10909.5|10907.5|10914.6|10912.6|10905.5|10903.7|1057
1584571800000|2020-03-18 22:50:00|10909.4|10907.9|10935|10933.4|10935.7|10933.6|10908.7|10906.7|1098
1584572100000|2020-03-18 22:55:00|10934.8|10933.5|10934.4|10932.4|10937.2|10934.4|10930.9|10929.3|934
1584572400000|2020-03-18 23:00:00|10934|10932.5|10977.9|10977|10983.2|10981.5|10932.5|10930.5|1266
1584572700000|2020-03-18 23:05:00|10982.1|10975|10954.8|10951|10982.4|10980.8|10939.2|10936.7|1241
1584573000000|2020-03-18 23:10:00|10954.7|10950.9|10947.9|10945.6|10956.5|10954.3|10942.2|10940|1021
1584573300000|2020-03-18 23:15:00|10947.7|10945.8|10954.3|10953.2|10956.9|10955|10947|10944.6|894
1584573600000|2020-03-18 23:20:00|10954.8|10953.3|10952|10950.5|10955.4|10954.1|10948.9|10947.6|1064
1584573900000|2020-03-18 23:25:00|10952.1|10950.7|10958.7|10957.5|10961.6|10958.6|10948.2|10946.9|775
1584574200000|2020-03-18 23:30:00|10958.8|10957.1|10967.6|10966.1|10968|10966.1|10957.1|10955.6|921
1584574500000|2020-03-18 23:35:00|10967.8|10965.8|10976.4|10975.1|10979.8|10978.5|10966.4|10964.6|1220
1584574800000|2020-03-18 23:40:00|10976.6|10974.9|10956.1|10954.7|10977.5|10976.3|10950.7|10949.4|1193
1584575100000|2020-03-18 23:45:00|10956.3|10954.4|10962.3|10961.3|10967.7|10965.5|10952.4|10951.1|1155
1584575400000|2020-03-18 23:50:00|10963.5|10960.7|10966.8|10965.4|10967.9|10965.7|10956.5|10954.4|1116
1584575700000|2020-03-18 23:55:00|10967.8|10964.9|10944.1|10941.8|10972|10969.9|10941.2|10939.3|1188
1584576000000|2020-03-19 00:00:00|10947.1|10944.7|10934.3|10932.6|10950.6|10949|10927|10925.8|1234
1584576300000|2020-03-19 00:05:00|10934.1|10932.5|10935.9|10933.6|10946.5|10944.6|10934.1|10931.6|1196
1584576600000|2020-03-19 00:10:00|10935.6|10933.5|10942|10940.6|10947.5|10946.4|10933.4|10931.9|1226
1584576900000|2020-03-19 00:15:00|10941.6|10940.4|10936.3|10935.1|10943|10941.8|10933.5|10931.7|1151
1584577200000|2020-03-19 00:20:00|10936.4|10935.5|10933.6|10932.2|10940.1|10938.1|10931.2|10930.1|1121
1584577500000|2020-03-19 00:25:00|10933.7|10932.3|10934.6|10932.5|10936.3|10935|10931.4|10930.1|851
1584577800000|2020-03-19 00:30:00|10934.4|10932.4|10912.2|10910|10935.7|10933.8|10910.4|10909|989
1584578100000|2020-03-19 00:35:00|10911.9|10910.1|10917.1|10915.7|10919.3|10917.7|10911.5|10909.2|1176
1584578400000|2020-03-19 00:40:00|10917|10915.9|10924.6|10922.9|10927.8|10925.6|10916.9|10915.8|1132
1584578700000|2020-03-19 00:45:00|10924.7|10923|10916.8|10914.3|10926.1|10923.8|10916|10914.3|1130
1584579000000|2020-03-19 00:50:00|10916.4|10914.6|10907.7|10906.1|10917.7|10915.6|10906.4|10905.2|1185
1584579300000|2020-03-19 00:55:00|10909.1|10906|10902.1|10899.5|10910.1|10908.2|10899.8|10897.7|1215
1584579600000|2020-03-19 01:00:00|10902|10899.8|10912.8|10911.1|10914|10911.7|10899.4|10898|1030
1584579900000|2020-03-19 01:05:00|10912.7|10911|10900.2|10897.7|10915.1|10913.2|10899.4|10897.2|1026
1584580200000|2020-03-19 01:10:00|10899.4|10897.2|10896.6|10894.1|10905|10902.6|10887.5|10885.1|1159
1584580500000|2020-03-19 01:15:00|10896.7|10893.9|10902.3|10900.1|10903.4|10901.2|10893.9|10892.2|1032
1584580800000|2020-03-19 01:20:00|10902.2|10900.3|10906.7|10904.6|10909.4|10907.4|10901.1|10899.2|1055
1584581100000|2020-03-19 01:25:00|10906.9|10904.8|10907.9|10905.7|10908.3|10906.2|10900.4|10897.7|964
1584581400000|2020-03-19 01:30:00|10907.6|10905.3|10916.3|10914.6|10921.6|10919.5|10907.4|10905.1|1088
1584581700000|2020-03-19 01:35:00|10916.2|10914.5|10917.1|10915.2|10920.6|10918.5|10914.3|10912.8|973
1584582000000|2020-03-19 01:40:00|10917|10915.3|10903|10900.9|10918.3|10916.7|10897.4|10895.2|1071
1584582300000|2020-03-19 01:45:00|10903.1|10901|10907.9|10905.9|10911.7|10909.8|10901.1|10899.9|994
1584582600000|2020-03-19 01:50:00|10907.8|10906.1|10910.1|10908.6|10913.8|10912.4|10907.8|10905.9|888
1584582900000|2020-03-19 01:55:00|10910.2|10908.7|10910.3|10907.8|10912.9|10910.1|10904.5|10902.9|1115
1584583200000|2020-03-19 02:00:00|10910|10907.7|10914.8|10913.1|10917.1|10915.2|10907.6|10905.8|1173
1584583500000|2020-03-19 02:05:00|10915.1|10913.2|10909|10907.1|10916.5|10915.1|10907.4|10905|1148
1584583800000|2020-03-19 02:10:00|10909.2|10907.3|10891.6|10889.9|10911.5|10910.3|10890.5|10887.7|1235
1584584100000|2020-03-19 02:15:00|10891.5|10889.5|10903.3|10901.4|10911.5|10909|10890.4|10888.7|1217
1584584400000|2020-03-19 02:20:00|10903.5|10901.8|10912.2|10910.9|10916.3|10914.7|10902.6|10901.1|1052
1584584700000|2020-03-19 02:25:00|10912.9|10911.6|10914.5|10912.7|10918.5|10917.3|10910.7|10909.2|983
1584585000000|2020-03-19 02:30:00|10914.4|10912.6|10902.6|10900.5|10919.8|10918.3|10902.4|10900.4|941
1584585300000|2020-03-19 02:35:00|10902.5|10900.6|10899.8|10898.4|10904.4|10902.5|10898.3|10896.2|907
1584585600000|2020-03-19 02:40:00|10900|10898.3|10897|10895.5|10900.6|10899.4|10894.4|10893|826
1584585900000|2020-03-19 02:45:00|10896.9|10895.4|10900.4|10898.7|10903.3|10901.6|10895.7|10894.4|877
1584586200000|2020-03-19 02:50:00|10900.5|10898.9|10909.4|10907.9|10910.3|10908.5|10900|10898.8|1000
1584586500000|2020-03-19 02:55:00|10909.5|10907.8|10882.7|10879.7|10909.5|10907.8|10878.8|10876.9|1144
1584586800000|2020-03-19 03:00:00|10882.4|10879.8|10896.8|10894.8|10902.6|10900.3|10880.8|10878.6|1122
1584587100000|2020-03-19 03:05:00|10896.9|10894.9|10889.4|10887.6|10899.5|10898.4|10888.3|10885.8|979
1584587400000|2020-03-19 03:10:00|10889.3|10887.5|10891.3|10889.7|10892.1|10890.2|10883.3|10881.4|918
1584587700000|2020-03-19 03:15:00|10891.4|10889.6|10889.5|10887.8|10895.5|10893.6|10885|10882.7|760
1584588000000|2020-03-19 03:20:00|10889.6|10887.9|10886.4|10884.3|10889.7|10888.2|10884.4|10882.8|893
1584588300000|2020-03-19 03:25:00|10886.3|10884|10888.6|10887.3|10890.2|10888.6|10881.9|10880.8|992
1584588600000|2020-03-19 03:30:00|10888.5|10887.2|10897.9|10895.9|10913.5|10911.3|10886.8|10885.1|1174
1584588900000|2020-03-19 03:35:00|10898|10896.5|10899.1|10897.5|10902|10900.1|10893.1|10891.4|985
1584589200000|2020-03-19 03:40:00|10899.2|10897.6|10909.9|10908.4|10911|10909.6|10897|10895.4|1062
1584589500000|2020-03-19 03:45:00|10909.7|10908.2|10900.5|10899.1|10909.8|10908.3|10899.8|10898.5|998
1584589800000|2020-03-19 03:50:00|10900.4|10899|10898.5|10897.2|10903.7|10902|10895.7|10894.5|907
1584590100000|2020-03-19 03:55:00|10898.6|10897.3|10898.3|10897.1|10900.7|10899.3|10896.6|10895.7|842
1584590400000|2020-03-19 04:00:00|10898.5|10897.2|10904.5|10903.2|10907.7|10905.8|10897.5|10896.3|977
1584590700000|2020-03-19 04:05:00|10904.4|10903.1|10897.5|10896.5|10905.1|10903.9|10896.6|10895|822
1584591000000|2020-03-19 04:10:00|10897.7|10896.2|10897.9|10895.9|10902.3|10901.3|10895.1|10893.8|844
1584591300000|2020-03-19 04:15:00|10897.8|10896|10890.9|10889.6|10899.1|10897.9|10889.9|10888.9|968
1584591600000|2020-03-19 04:20:00|10891|10889.5|10891.2|10890|10897.4|10895.9|10887.5|10886.2|811
1584591900000|2020-03-19 04:25:00|10891.1|10890.1|10894.4|10893.1|10895.1|10893.9|10890.4|10889.2|772
1584592200000|2020-03-19 04:30:00|10894.3|10893|10897.2|10895.9|10897.6|10896.3|10893.6|10892.2|835
1584592500000|2020-03-19 04:35:00|10897.1|10896|10898.4|10897.1|10899.8|10898.8|10894.7|10893.4|916
1584592800000|2020-03-19 04:40:00|10898.3|10897|10893|10891.2|10898.9|10897.7|10892.3|10890.8|975
1584593100000|2020-03-19 04:45:00|10893.1|10891.3|10893.5|10892.2|10895.9|10894.8|10891.3|10889.8|763
1584593400000|2020-03-19 04:50:00|10893.7|10892.3|10893.7|10892.6|10895.9|10894.6|10891.2|10889.9|831
1584593700000|2020-03-19 04:55:00|10893.6|10893|10897.2|10896|10900.9|10899.9|10893.6|10892.9|803
1584594000000|2020-03-19 05:00:00|10897.4|10895.9|10905.4|10904.2|10905.8|10904.7|10897.2|10895.9|946
1584594300000|2020-03-19 05:05:00|10905.6|10904.4|10903|10902|10906|10905|10901.9|10900.8|952
1584594600000|2020-03-19 05:10:00|10902.9|10901.9|10904.3|10902.7|10904.9|10903.7|10896.5|10895.6|809
1584594900000|2020-03-19 05:15:00|10904.2|10902.6|10902.9|10902|10907.9|10906.9|10901|10900|973
1584595200000|2020-03-19 05:20:00|10903.1|10901.6|10900.3|10899.3|10903.1|10902|10897.6|10896.4|871
1584595500000|2020-03-19 05:25:00|10900.2|10899.2|10897.7|10896.3|10904|10902.6|10895.1|10893.5|849
1584595800000|2020-03-19 05:30:00|10897.6|10896.2|10897.8|10896.6|10901|10899.5|10896|10895.1|832
1584596100000|2020-03-19 05:35:00|10897.7|10896.7|10900.4|10899.4|10901.8|10900.6|10897.4|10896.3|749
1584596400000|2020-03-19 05:40:00|10900.3|10899.1|10903.7|10902.3|10905.6|10904.5|10897.7|10896.4|924
1584596700000|2020-03-19 05:45:00|10903.6|10902.4|10904.2|10903|10905.6|10904.5|10897.6|10896.1|830
1584597000000|2020-03-19 05:50:00|10904.1|10903.2|10903.9|10902.7|10905.8|10904.9|10902.4|10901.2|812
1584597300000|2020-03-19 05:55:00|10903.8|10902.6|10902.4|10900.8|10906.7|10905.1|10899.6|10898.5|844
1584597600000|2020-03-19 06:00:00|10902.1|10900.6|10905.9|10904.8|10906.3|10905.1|10900.2|10899.1|862
1584597900000|2020-03-19 06:05:00|10906|10904.9|10909.9|10908.7|10910.9|10909.6|10905.3|10903.9|779
1584598200000|2020-03-19 06:10:00|10910|10908.6|10910.3|10909.2|10910.8|10909.9|10907.9|10906.7|823
1584598500000|2020-03-19 06:15:00|10910.6|10909.4|10935.1|10933.3|10935.3|10933.7|10910.3|10909.2|1148
1584598800000|2020-03-19 06:20:00|10934.9|10933.2|10924.9|10922.9|10935.4|10934.1|10924.7|10922.7|992
1584599100000|2020-03-19 06:25:00|10924.8|10923|10926.1|10924.8|10928.9|10927.5|10923.3|10921.7|971
1584599400000|2020-03-19 06:30:00|10926|10924.7|10937.5|10936.1|10939.6|10937.8|10925.4|10923.6|959
1584599700000|2020-03-19 06:35:00|10937.6|10936|10934.2|10932.1|10947.7|10945.5|10934.2|10932.1|1045
1584600000000|2020-03-19 06:40:00|10933.9|10931.9|10924.1|10922.5|10934.6|10933.1|10920|10918.5|1238
1584600300000|2020-03-19 06:45:00|10923.6|10922|10937.9|10935.4|10948.5|10947|10923|10921.6|1199
1584600600000|2020-03-19 06:50:00|10938.1|10935.6|10936.1|10933.9|10943.1|10940.9|10922.5|10920.4|1196
1584600900000|2020-03-19 06:55:00|10936|10933.8|10926|10924.1|10936.2|10934|10925.8|10923.8|1231
1584601200000|2020-03-19 07:00:00|10926.1|10923.9|10932.8|10931|10934.1|10932.9|10925.7|10923.9|1324
1584601500000|2020-03-19 07:05:00|10932.9|10931.1|10928.9|10927.3|10937.2|10935.7|10925.2|10923.6|1330
1584601800000|2020-03-19 07:10:00|10929|10926.9|10925.4|10923.5|10936.8|10934.7|10923.1|10921.3|1371
1584602100000|2020-03-19 07:15:00|10924.8|10922.9|10912.5|10909.8|10927.9|10926.4|10906.6|10905|1354
1584602400000|2020-03-19 07:20:00|10912.6|10909.7|10908|10906|10919.1|10916.7|10905.8|10904.2|1370
1584602700000|2020-03-19 07:25:00|10908.5|10906.4|10892.7|10891.4|10912.2|10911|10890.5|10889.3|1275
1584603000000|2020-03-19 07:30:00|10892.5|10891.8|10880.8|10878.8|10893.6|10892.2|10875.4|10873.5|1316
1584603300000|2020-03-19 07:35:00|10879.8|10877.7|10860.7|10859.4|10883.7|10881.9|10859.5|10858.1|1319
1584603600000|2020-03-19 07:40:00|10860.9|10858.9|10864.8|10862.5|10880.5|10879|10859.8|10857.9|1304
1584603900000|2020-03-19 07:45:00|10864.9|10862.6|10864.8|10863|10878.4|10876.2|10862.4|10860.8|1316
1584604200000|2020-03-19 07:50:00|10864.9|10863.1|10857.1|10855.7|10868.4|10866.3|10852.6|10851|1249
1584604500000|2020-03-19 07:55:00|10856.8|10855.8|10848.8|10847.5|10861|10859.6|10845.7|10844.5|1196
1584604800000|2020-03-19 08:00:00|10849.1|10847.4|10858.2|10856.8|10860.5|10859.3|10847.8|10846.8|1318
1584605100000|2020-03-19 08:05:00|10857.6|10856.3|10826.7|10824.5|10858.1|10856.8|10820.2|10818.5|1295
1584605400000|2020-03-19 08:10:00|10825.8|10823.6|10816.1|10814.1|10830.2|10828.6|10814.6|10812.8|1325
1584605700000|2020-03-19 08:15:00|10815.4|10813.5|10854.5|10852.1|10857.9|10855.7|10814.7|10812.7|1335
1584606000000|2020-03-19 08:20:00|10854.7|10852.6|10874.8|10872.6|10875.5|10874|10848.7|10846.8|1270
1584606300000|2020-03-19 08:25:00|10874.5|10871.8|10875.4|10871.8|10890.3|10888.2|10868.3|10866.1|1293
1584606600000|2020-03-19 08:30:00|10875.5|10871.9|10878.1|10876.9|10880.5|10878.8|10869.6|10868.3|1091
1584606900000|2020-03-19 08:35:00|10878|10876.8|10871.5|10870.1|10890.6|10889.2|10871.5|10870.1|1111
1584607200000|2020-03-19 08:40:00|10871.4|10869.4|10887.2|10886.1|10890.6|10889.4|10869.8|10868.6|1142
1584607500000|2020-03-19 08:45:00|10887.3|10885.9|10877.2|10875.6|10890.7|10889.6|10870.7|10869.4|1058
1584607800000|2020-03-19 08:50:00|10877.1|10875.5|10861.7|10860.2|10877.3|10875.5|10857.3|10856|1131
1584608100000|2020-03-19 08:55:00|10861.6|10860.1|10838.3|10836.8|10863.8|10862.4|10838|10836.5|1126
1584608400000|2020-03-19 09:00:00|10838.2|10836.6|10837.1|10836.2|10850|10848.5|10835.6|10834.4|1130
1584608700000|2020-03-19 09:05:00|10837|10835.8|10846.4|10845.2|10849.6|10848.6|10836.5|10835.4|1111
1584609000000|2020-03-19 09:10:00|10846.3|10845.3|10859.9|10858.6|10860.1|10858.9|10845.9|10844.8|1029
1584609300000|2020-03-19 09:15:00|10859.4|10858.3|10851.7|10850.8|10860.3|10859.2|10851.4|10850.1|994
1584609600000|2020-03-19 09:20:00|10851.8|10850.2|10851.1|10849.6|10853.2|10852.3|10842.6|10841.6|1062
1584609900000|2020-03-19 09:25:00|10851.2|10849.9|10849.1|10847.8|10857.8|10856.7|10846.1|10845.1|1161
1584610200000|2020-03-19 09:30:00|10849|10847.7|10867.3|10865.9|10869.6|10868.4|10847.5|10846.4|1119
1584610500000|2020-03-19 09:35:00|10867.4|10866.2|10844.6|10843.3|10867.6|10866.4|10842.1|10840.9|1180
1584610800000|2020-03-19 09:40:00|10845|10843.7|10833.8|10832.9|10846.2|10845.2|10831.5|10830.4|1159
1584611100000|2020-03-19 09:45:00|10833.7|10832.4|10828|10827.2|10839.3|10838.1|10826.9|10825.4|1074
1584611400000|2020-03-19 09:50:00|10827.8|10827.1|10830.8|10829.5|10834.4|10833.2|10827.1|10825.8|938
1584611700000|2020-03-19 09:55:00|10830.9|10829.7|10824.6|10823.2|10833.3|10832.2|10819.8|10818.7|1053
1584612000000|2020-03-19 10:00:00|10824.5|10823|10816.1|10814.9|10825|10823.8|10810.3|10809.1|1182
1584612300000|2020-03-19 10:05:00|10815.6|10814.5|10825|10823.6|10825.2|10824.3|10811.9|10810.5|1082
1584612600000|2020-03-19 10:10:00|10824.8|10823.9|10818.1|10817.1|10827.1|10826.2|10815.2|10814.1|1074
1584612900000|2020-03-19 10:15:00|10818.4|10817|10807.2|10806.2|10818.9|10817.5|10805.5|10804.3|1063
1584613200000|2020-03-19 10:20:00|10806.9|10806|10806.4|10805.4|10817.8|10816.1|10801.2|10800.2|1067
1584613500000|2020-03-19 10:25:00|10806.5|10805.5|10801.4|10800.2|10808.9|10807.7|10800.9|10799.6|925
1584613800000|2020-03-19 10:30:00|10801.3|10800.1|10807.2|10806|10811.4|10810.6|10800.9|10799.8|1016
1584614100000|2020-03-19 10:35:00|10807.1|10806.1|10805.8|10805|10810|10808.9|10804.4|10803.3|947
1584614400000|2020-03-19 10:40:00|10805.9|10804.9|10803|10802.1|10807.5|10806.4|10797|10795.9|960
1584614700000|2020-03-19 10:45:00|10803.3|10802.4|10805|10804.1|10807.1|10806.1|10803|10801.9|888
1584615000000|2020-03-19 10:50:00|10805.1|10804|10799.9|10798.8|10805.2|10804.1|10794.7|10793.2|1033
1584615300000|2020-03-19 10:55:00|10799.8|10798.6|10783.7|10782.2|10800.6|10799.7|10783.2|10781.2|1039
1584615600000|2020-03-19 11:00:00|10783.9|10781.9|10803|10802.1|10804.5|10803.4|10780|10779|1232
1584615900000|2020-03-19 11:05:00|10802.8|10801.7|10803.9|10802.8|10806.1|10805.1|10799.9|10798.4|1118
1584616200000|2020-03-19 11:10:00|10803.8|10802.9|10788.1|10787.2|10806.1|10805.1|10787.7|10786.4|1119
1584616500000|2020-03-19 11:15:00|10788.2|10787.3|10782.4|10781.3|10794.7|10793.3|10782.3|10781.1|1140
1584616800000|2020-03-19 11:20:00|10782.3|10781.2|10760.6|10758.3|10785.7|10784.7|10759.1|10756.6|1121
1584617100000|2020-03-19 11:25:00|10760.4|10758.5|10753.4|10752.2|10770.4|10769.1|10752.2|10750.5|1263
1584617400000|2020-03-19 11:30:00|10753.3|10752.4|10740.2|10737.9|10766.3|10763.7|10733.5|10731.4|1306
1584617700000|2020-03-19 11:35:00|10740.5|10737.8|10762.6|10760.3|10768.7|10766.3|10736.1|10734.5|1260
1584618000000|2020-03-19 11:40:00|10763|10760.6|10750|10748.7|10764.7|10763.1|10748.5|10747.2|1234
1584618300000|2020-03-19 11:45:00|10750.1|10748.9|10744.6|10742.2|10761.6|10760.2|10737.3|10735.9|1249
1584618600000|2020-03-19 11:50:00|10744.2|10741.8|10757.8|10755.9|10758.9|10757.1|10742.1|10739.4|1291
1584618900000|2020-03-19 11:55:00|10757.7|10756|10750.2|10749.3|10759.2|10758.2|10749.9|10749.1|1058
1584619200000|2020-03-19 12:00:00|10750.1|10749.2|10754.1|10753.3|10754.4|10753.3|10739.6|10738.3|1253
1584619500000|2020-03-19 12:05:00|10754.2|10753.2|10749.4|10747.7|10760.2|10758.5|10746|10744.7|1385
1584619800000|2020-03-19 12:10:00|10749.5|10747.8|10739.5|10738.4|10749.8|10748.6|10726.4|10725.7|1319
1584620100000|2020-03-19 12:15:00|10739.7|10738.5|10749.2|10747.8|10753|10751.5|10739.7|10738.5|1343
1584620400000|2020-03-19 12:20:00|10748.7|10747.6|10736.6|10735.1|10750.5|10749|10735.5|10734.3|1226
1584620700000|2020-03-19 12:25:00|10736.3|10735.4|10731.4|10728.3|10742.6|10740.6|10728|10726.2|1168
1584621000000|2020-03-19 12:30:00|10731.7|10729|10742.7|10741|10745.8|10744.7|10730.3|10727.5|1131
1584621300000|2020-03-19 12:35:00|10742.9|10741.4|10755.3|10753.9|10758.3|10756.9|10737.4|10736|1306
1584621600000|2020-03-19 12:40:00|10755.6|10754.2|10765.4|10763.7|10765.6|10764.6|10749.2|10747.9|1269
1584621900000|2020-03-19 12:45:00|10764.6|10763.3|10761.4|10760.5|10766.4|10765.6|10759.8|10758.3|1242
1584622200000|2020-03-19 12:50:00|10761.7|10760.8|10793|10791.3|10806.3|10804.8|10758.4|10757.6|1332
1584622500000|2020-03-19 12:55:00|10792.7|10790.9|10799.8|10798.6|10841.1|10838.4|10789.3|10787.7|1394
1584622800000|2020-03-19 13:00:00|10799.1|10798.3|10803.2|10802.3|10835.9|10832.7|10799.1|10798.3|1382
1584623100000|2020-03-19 13:05:00|10802.8|10801.9|10786.2|10785.3|10808.6|10807.4|10783.8|10782.6|1314
1584623400000|2020-03-19 13:10:00|10786.8|10785.9|10799.1|10798|10813.1|10811.6|10786.1|10785.1|1339
1584623700000|2020-03-19 13:15:00|10799.4|10798.4|10793.8|10792.8|10803.9|10802.4|10788.1|10786.8|1296
1584624000000|2020-03-19 13:20:00|10793.7|10792.7|10818|10816.8|10824.4|10823.5|10792|10790.6|1269
1584624300000|2020-03-19 13:25:00|10819|10817.7|10820.4|10819.5|10828.9|10828|10816.8|10815.7|1195
1584624600000|2020-03-19 13:30:00|10820.3|10819.4|10801.5|10800.3|10822.8|10821.9|10799.3|10798.2|1292
1584624900000|2020-03-19 13:35:00|10801.4|10800.5|10794.3|10793.2|10802|10801.1|10788.6|10787.7|1146
1584625200000|2020-03-19 13:40:00|10794.5|10793.6|10805.1|10804.2|10812|10811.1|10794.5|10793.6|1181
1584625500000|2020-03-19 13:45:00|10805.2|10804.3|10799.1|10798.2|10805.8|10804.9|10793|10792.1|1301
1584625800000|2020-03-19 13:50:00|10799.7|10798.6|10795.5|10794.6|10805.5|10804.7|10786.9|10785.9|1331
1584626100000|2020-03-19 13:55:00|10795.6|10794.7|10804.8|10803.1|10812.6|10811.1|10789.6|10788.7|1289
1584626400000|2020-03-19 14:00:00|10805.2|10803.4|10806.7|10805.5|10809.7|10808.1|10796.6|10795.7|1214
1584626700000|2020-03-19 14:05:00|10806.5|10805.6|10805.6|10804.7|10811.2|10810.3|10798.5|10797.6|1261
1584627000000|2020-03-19 14:10:00|10804.8|10803.9|10795|10794.1|10806.3|10805|10789.5|10788.5|1254
1584627300000|2020-03-19 14:15:00|10795.3|10794.2|10798.2|10797.3|10798.4|10797.3|10782.9|10781.9|1313
1584627600000|2020-03-19 14:20:00|10797.9|10797|10809.3|10808.4|10809.5|10808.6|10796.7|10795.6|1216
1584627900000|2020-03-19 14:25:00|10809.4|10808.5|10796.3|10795.1|10818.9|10818|10794.1|10793.1|1283
1584628200000|2020-03-19 14:30:00|10795.9|10795|10801.3|10800.1|10804.3|10803.4|10786.4|10785.3|1297
1584628500000|2020-03-19 14:35:00|10801.2|10800|10788.5|10787.6|10804.8|10803.9|10784.4|10783.5|1282
1584628800000|2020-03-19 14:40:00|10788.7|10787.8|10799.1|10797.7|10802.5|10801.6|10787.2|10786.3|1230
1584629100000|2020-03-19 14:45:00|10799.2|10798.4|10788.6|10787.6|10799.5|10798.4|10783.5|10782.6|1264
1584629400000|2020-03-19 14:50:00|10788.8|10787.7|10794.4|10793.5|10803.3|10802.4|10786.4|10785.5|1166
1584629700000|2020-03-19 14:55:00|10794.9|10794|10795.5|10794.6|10805.4|10804.5|10789.8|10788.9|1166
1584630000000|2020-03-19 15:00:00|10795.7|10794.8|10778.8|10777.9|10801.2|10800.3|10776.3|10775.5|1127
1584630300000|2020-03-19 15:05:00|10779.6|10778.7|10772.6|10771.7|10782.9|10781.9|10766.5|10765.6|1181
1584630600000|2020-03-19 15:10:00|10772.4|10771.5|10767.3|10766.2|10773.5|10772.5|10756.8|10755.9|1179
1584630900000|2020-03-19 15:15:00|10767.2|10766.3|10770.8|10769.8|10772.9|10772|10762.3|10761.4|1219
1584631200000|2020-03-19 15:20:00|10770.9|10770|10774.5|10773.5|10777.6|10776.7|10767|10766.1|1104
1584631500000|2020-03-19 15:25:00|10774.2|10773.3|10787.5|10786.4|10788|10787.1|10771.9|10771|1118
1584631800000|2020-03-19 15:30:00|10787.2|10786.1|10784.9|10784|10795.9|10794.9|10782.8|10781.9|1219
1584632100000|2020-03-19 15:35:00|10784.7|10783.8|10756.2|10755.3|10784.8|10783.9|10751.4|10750.4|1227
1584632400000|2020-03-19 15:40:00|10756.1|10755.2|10758.6|10757.7|10763.7|10762.8|10752.5|10751.6|1255
1584632700000|2020-03-19 15:45:00|10758.7|10757.8|10756|10755|10761.2|10760.3|10743.2|10742.2|1260
1584633000000|2020-03-19 15:50:00|10755.8|10755.1|10744.5|10743.7|10761|10759.3|10743|10742.1|1337
1584633300000|2020-03-19 15:55:00|10744.2|10743.3|10700.6|10699.7|10746|10745.1|10695.7|10694.8|1261
1584633600000|2020-03-19 16:00:00|10700|10699.1|10709.6|10708.7|10715.1|10714.2|10695.4|10693.8|1321
1584633900000|2020-03-19 16:05:00|10709.2|10708|10700|10699|10714.4|10713.5|10696.3|10695.3|1287
1584634200000|2020-03-19 16:10:00|10700.2|10698.9|10714.3|10713.4|10714.6|10713.7|10697.4|10696.5|1238
1584634500000|2020-03-19 16:15:00|10714|10713.2|10700.9|10700|10715.3|10714.7|10697.4|10696.5|1139
1584634800000|2020-03-19 16:20:00|10701.4|10700.5|10709.5|10708.6|10716|10715.1|10697.6|10696.7|1191
1584635100000|2020-03-19 16:25:00|10709.4|10708.5|10694|10692.9|10713.2|10712.3|10683.7|10682.3|1309
1584635400000|2020-03-19 16:30:00|10694.1|10693|10685.8|10684.9|10696|10695.1|10683.4|10682|1269
1584635700000|2020-03-19 16:35:00|10686.3|10685.4|10674.7|10673.5|10688.3|10687.4|10674.4|10673.3|1143
1584636000000|2020-03-19 16:40:00|10674.9|10674|10688.9|10688|10697.9|10697|10673.5|10672.6|1130
1584636300000|2020-03-19 16:45:00|10689|10688.1|10688.1|10687.2|10694.4|10693.5|10681.1|10680.2|1013
1584636600000|2020-03-19 16:50:00|10687.9|10687|10678.8|10677.9|10688.1|10687.2|10677.9|10677|1059
1584636900000|2020-03-19 16:55:00|10678.9|10678|10663.9|10662.9|10679.6|10678.7|10660.9|10659.9|1055
1584637200000|2020-03-19 17:00:00|10663.6|10662.7|10673.6|10672.4|10675.9|10675|10655.6|10654.7|1220
1584637500000|2020-03-19 17:05:00|10673.5|10672.7|10677.4|10676.4|10681|10680.1|10661.8|10660.7|1260
1584637800000|2020-03-19 17:10:00|10677.2|10676.3|10683.1|10682.2|10688.4|10687.5|10676.1|10675.2|1138
1584638100000|2020-03-19 17:15:00|10683|10682.1|10687.4|10686.5|10688.7|10687.7|10673.4|10672.6|1167
1584638400000|2020-03-19 17:20:00|10687.7|10686.8|10693.1|10692.3|10697|10696.1|10683.6|10682.7|1171
1584638700000|2020-03-19 17:25:00|10693.4|10692.2|10702.1|10701.3|10703.1|10702.2|10690.6|10689.6|1073
1584639000000|2020-03-19 17:30:00|10701.8|10700.9|10701.9|10701|10705.7|10704.8|10695.7|10694.8|1008
1584639300000|2020-03-19 17:35:00|10702.4|10701.5|10698.1|10697.2|10702.5|10701.6|10690.1|10689.2|1033
1584639600000|2020-03-19 17:40:00|10698.3|10697.4|10692.1|10691.2|10698.3|10697.4|10689.4|10688.4|1069
1584639900000|2020-03-19 17:45:00|10692|10691|10684.7|10683.8|10693.1|10692.2|10683.7|10682.8|1026
1584640200000|2020-03-19 17:50:00|10684.6|10683.7|10667.4|10666.4|10688.3|10687.4|10664.4|10663.5|1019
1584640500000|2020-03-19 17:55:00|10667.2|10666.3|10684.8|10683.7|10686.7|10685.8|10663.9|10663|1120
1584640800000|2020-03-19 18:00:00|10684.6|10683.6|10685.9|10684.9|10688.3|10687.4|10668.4|10667.2|1136
1584641100000|2020-03-19 18:05:00|10685.8|10685|10690.3|10689.4|10698.8|10697.9|10683.4|10682.5|1038
1584641400000|2020-03-19 18:10:00|10690|10689.1|10676|10675.1|10695|10694.1|10674|10672.5|1080
1584641700000|2020-03-19 18:15:00|10675.5|10674.6|10688.5|10687.6|10693|10692.1|10673.2|10672.3|1081
1584642000000|2020-03-19 18:20:00|10688.6|10687.7|10672.8|10671.9|10688.8|10687.9|10669.1|10668|966
1584642300000|2020-03-19 18:25:00|10672.9|10672|10674|10673.1|10679.4|10678.5|10669.6|10668.4|1002
1584642600000|2020-03-19 18:30:00|10674.1|10673.2|10664.1|10663.2|10676.7|10675.5|10662.3|10661.4|972
1584642900000|2020-03-19 18:35:00|10664.2|10663.3|10668|10667.1|10669.4|10668.5|10657.8|10656.9|957
1584643200000|2020-03-19 18:40:00|10667.6|10666.7|10674.5|10673.6|10679|10678.1|10665.8|10664.9|934
1584643500000|2020-03-19 18:45:00|10674.1|10673.2|10685.1|10684.2|10685.1|10684.2|10673.5|10672.6|923
1584643800000|2020-03-19 18:50:00|10685.2|10684.3|10671.4|10670.5|10686.4|10685.5|10665.4|10664.5|1079
1584644100000|2020-03-19 18:55:00|10671.2|10670.3|10668.3|10667.3|10674.3|10673.4|10665.4|10664.5|1032
1584644400000|2020-03-19 19:00:00|10668.9|10668|10674.9|10674|10683.8|10682.3|10668.8|10667.9|1154
1584644700000|2020-03-19 19:05:00|10674|10673.1|10683.6|10682.7|10685.2|10684.3|10673|10672.1|1019
1584645000000|2020-03-19 19:10:00|10683.7|10682.8|10688.9|10688|10690.1|10689.2|10678.9|10678|1043
1584645300000|2020-03-19 19:15:00|10688.8|10687.9|10672.4|10671.5|10692.8|10691.9|10672.3|10671.4|934
1584645600000|2020-03-19 19:20:00|10672.5|10671.6|10677.2|10676.4|10688.8|10687.9|10670.5|10669.3|1183
1584645900000|2020-03-19 19:25:00|10677.3|10676.3|10679.9|10679|10685.3|10684.4|10672|10671.1|947
1584646200000|2020-03-19 19:30:00|10679.7|10678.8|10675.8|10674.9|10682.9|10681.7|10673.7|10672.8|947
1584646500000|2020-03-19 19:35:00|10676|10675.1|10671.5|10670.6|10678.4|10677.3|10667|10666.1|863
1584646800000|2020-03-19 19:40:00|10670.9|10670|10673.8|10672.9|10676.4|10675.5|10670.8|10669.9|885
1584647100000|2020-03-19 19:45:00|10673.9|10673|10674.9|10673.8|10678.5|10677.6|10669.5|10668.6|888
1584647400000|2020-03-19 19:50:00|10675.1|10674.2|10668.6|10667.5|10678.5|10677.6|10661|10660.1|969
1584647700000|2020-03-19 19:55:00|10668.2|10667.3|10680.1|10679.2|10684|10683.2|10667.1|10666.2|1085
1584648000000|2020-03-19 20:00:00|10678.6|10677.7|10687.3|10685.4|10690.4|10689.4|10676.4|10674.7|962
1584648300000|2020-03-19 20:05:00|10687.5|10685.3|10696.4|10695.5|10697.7|10696.4|10685.4|10684.3|777
1584648600000|2020-03-19 20:10:00|10696.6|10695.6|10695.4|10694.5|10698.8|10697.7|10692.9|10691.8|678
1584648900000|2020-03-19 20:15:00|10695.3|10694.4|10689.8|10688.7|10696.6|10695.2|10688.4|10686.2|707
1584649200000|2020-03-19 20:20:00|10690|10688.8|10688.1|10687.2|10690|10688.8|10687|10686.1|487
1584649500000|2020-03-19 20:25:00|10688.2|10687.3|10690|10689.1|10690.6|10689.4|10686.1|10685.1|614
1584649800000|2020-03-19 20:30:00|10689.9|10689|10689.4|10688.5|10691.2|10690.3|10683.1|10682|789
1584650100000|2020-03-19 20:35:00|10689.6|10688.7|10697.2|10695.6|10698.5|10696.6|10687.4|10686.1|800
1584650400000|2020-03-19 20:40:00|10697.1|10695.8|10702.4|10700.4|10705.3|10704.4|10696.2|10695.1|774
1584650700000|2020-03-19 20:45:00|10702.5|10700.3|10695.1|10691.7|10706.6|10705.6|10693|10690.5|889
1584651000000|2020-03-19 20:50:00|10694.9|10691.5|10687|10686.1|10699.1|10697.6|10686.1|10685|781
1584651300000|2020-03-19 20:55:00|10687.3|10685.9|10694.7|10689.7|10697.7|10694.5|10686.8|10685.3|806
1584651600000|2020-03-19 21:00:00|10694.3|10689.3|10692.7|10690.3|10701.4|10696.4|10692.7|10686|131
1584651900000|2020-03-19 21:05:00|10695.8|10685|10686.8|10681.9|10700|10689.1|10686.1|10676.9|330
1584652200000|2020-03-19 21:10:00|10686.7|10681.8|10679.6|10670.2|10689.7|10683.4|10675.4|10670.1|446
1584652500000|2020-03-19 21:15:00|10678.8|10669.9|10678.3|10673.3|10680.3|10674|10670|10664|387
1584652800000|2020-03-19 21:20:00|10678.4|10673.4|10678.6|10673.6|10680.4|10675.8|10663.7|10658.7|407
1584653100000|2020-03-19 21:25:00|10678.4|10673.4|10673.1|10668.1|10678.7|10673.7|10671.6|10666.6|225
1584653400000|2020-03-19 21:30:00|10672.8|10667.8|10667.6|10662.6|10678.9|10673.9|10665.6|10660.6|378
1584653700000|2020-03-19 21:35:00|10667.4|10662.4|10667.5|10662.5|10668.7|10663.7|10663.3|10658.3|286
1584654000000|2020-03-19 21:40:00|10667.6|10662.6|10658.2|10654.2|10667.7|10662.7|10657.7|10652.7|369
1584654300000|2020-03-19 21:45:00|10658.5|10654.3|10663.6|10658.6|10665.3|10660.3|10657.7|10653.1|363
1584654600000|2020-03-19 21:50:00|10663.7|10658.7|10666.8|10662.2|10666.9|10662.2|10662.7|10658.2|274
1584654900000|2020-03-19 21:55:00|10666.7|10662|10662.4|10657.4|10671.1|10666.5|10662.3|10657.3|308
1584655200000|2020-03-19 22:00:00|10662.5|10657.5|10657.2|10654.2|10662.7|10657.7|10656.4|10653.5|492
1584655500000|2020-03-19 22:05:00|10656.7|10654.3|10660|10657.6|10665.1|10662.6|10656.6|10654|566
1584655800000|2020-03-19 22:10:00|10659.9|10657.4|10660.1|10657.1|10661.1|10658.7|10658.6|10656.2|366
1584656100000|2020-03-19 22:15:00|10659.7|10656.8|10661.6|10658.3|10662.4|10659.5|10659.4|10656.5|567
1584656400000|2020-03-19 22:20:00|10661.5|10658.2|10665.2|10662.4|10665.4|10662.7|10660.7|10657.7|567
1584656700000|2020-03-19 22:25:00|10665.3|10662.3|10662.4|10659.8|10666.4|10663.9|10660.9|10658.6|513
1584657000000|2020-03-19 22:30:00|10662.5|10659.7|10664.2|10660.8|10664.5|10661.8|10660.9|10658|547
1584657300000|2020-03-19 22:35:00|10664.1|10660.9|10668.3|10664.9|10670.5|10667.3|10664|10660.6|594
1584657600000|2020-03-19 22:40:00|10668.1|10665|10667.8|10664.4|10672|10669|10667.5|10664.1|678
1584657900000|2020-03-19 22:45:00|10668|10664.5|10665.3|10662.3|10668.1|10665.3|10662.8|10659.9|802
1584658200000|2020-03-19 22:50:00|10665|10662.5|10665.4|10662.3|10668.8|10666.2|10662.1|10659.6|622
1584658500000|2020-03-19 22:55:00|10665.3|10662.4|10667.5|10663.4|10670.4|10667.6|10664.3|10661.5|692
1584658800000|2020-03-19 23:00:00|10667.6|10663.7|10669.4|10666|10670.4|10667.7|10665.4|10662.4|720
1584659100000|2020-03-19 23:05:00|10669.5|10665.9|10663.9|10661.7|10669.5|10666|10663.7|10660.9|654
1584659400000|2020-03-19 23:10:00|10664|10661.8|10667.8|10664.9|10669.8|10666.6|10662.9|10660|798
1584659700000|2020-03-19 23:15:00|10667.9|10665|10661.1|10659.8|10668.1|10665.3|10660|10657.7|725
1584660000000|2020-03-19 23:20:00|10661.2|10659.9|10664.7|10662|10668.8|10667.1|10661|10659.3|888
1584660300000|2020-03-19 23:25:00|10664.8|10662.1|10662.6|10660.4|10665.9|10663.7|10662|10659.7|810
1584660600000|2020-03-19 23:30:00|10662.3|10659.9|10661.7|10659.2|10664.2|10661.9|10660.8|10658.3|889
1584660900000|2020-03-19 23:35:00|10661.8|10659.1|10660.7|10659|10664.8|10663.2|10660.6|10658.7|787
1584661200000|2020-03-19 23:40:00|10660.8|10659.1|10661.2|10659.3|10666.6|10664.5|10660.7|10658.9|956
1584661500000|2020-03-19 23:45:00|10661.5|10659.6|10662.2|10660|10665.1|10663.4|10661.1|10659.3|933
1584661800000|2020-03-19 23:50:00|10662.3|10660.1|10662.8|10661|10663.4|10661.7|10661.5|10659.8|749
1584662100000|2020-03-19 23:55:00|10662.7|10660.8|10656|10654.2|10663|10661.2|10655.9|10653.8|988
1584662400000|2020-03-20 00:00:00|10656.2|10654.4|10655.7|10654.4|10659.2|10657.4|10654.1|10652.8|958
1584662700000|2020-03-20 00:05:00|10655.9|10654.3|10654.7|10653.4|10661.2|10659.6|10654.5|10653.3|1002
1584663000000|2020-03-20 00:10:00|10654.6|10653.5|10655.1|10653.8|10657.1|10655.4|10653.4|10652.5|808
1584663300000|2020-03-20 00:15:00|10655.2|10653.7|10657.7|10656.1|10658.9|10657.1|10654.5|10653.2|948
1584663600000|2020-03-20 00:20:00|10657.4|10656.2|10663.2|10662|10666.6|10665.4|10656.9|10655.6|993
1584663900000|2020-03-20 00:25:00|10663.3|10662.1|10666.2|10664.8|10669.8|10667.6|10663.2|10661.8|1159
1584664200000|2020-03-20 00:30:00|10666.3|10664.7|10667.3|10665.3|10671.8|10670.3|10665.3|10664.1|1105
1584664500000|2020-03-20 00:35:00|10667.1|10665.4|10668.2|10666.1|10674.9|10672.6|10665.2|10662.9|1065
1584664800000|2020-03-20 00:40:00|10668.4|10666.3|10666.3|10665.1|10669.8|10668.1|10665|10663.2|1184
1584665100000|2020-03-20 00:45:00|10666.2|10665.2|10663.8|10662.7|10666.6|10665.2|10663.7|10662.2|1021
1584665400000|2020-03-20 00:50:00|10664.1|10662.5|10663.8|10662.6|10666.6|10665|10663|10661.8|1008
1584665700000|2020-03-20 00:55:00|10663.9|10662.5|10665.4|10663.6|10668.3|10666.6|10663.9|10662.5|999
1584666000000|2020-03-20 01:00:00|10665.3|10663.7|10669.3|10668|10670.2|10668.9|10665.2|10663.7|1052
1584666300000|2020-03-20 01:05:00|10669.2|10668.1|10668.6|10667.1|10670.4|10669.2|10668.4|10667.1|1005
1584666600000|2020-03-20 01:10:00|10668.5|10667.2|10669.6|10667.8|10669.9|10668.4|10663.9|10662.7|1021
1584666900000|2020-03-20 01:15:00|10669.4|10667.9|10683.7|10681.8|10683.8|10681.9|10669.1|10667.7|1060
1584667200000|2020-03-20 01:20:00|10683.6|10682.3|10690.7|10689|10691.1|10689.5|10679.6|10677.8|1199
1584667500000|2020-03-20 01:25:00|10690.6|10688.9|10705.5|10703.7|10705.6|10703.8|10690|10688.4|1183
1584667800000|2020-03-20 01:30:00|10705.9|10703.9|10694.7|10692.6|10708.1|10706.2|10690.4|10688.3|1212
1584668100000|2020-03-20 01:35:00|10694.6|10692.2|10701.9|10699.4|10702.8|10700|10690.9|10688.7|1174
1584668400000|2020-03-20 01:40:00|10701.8|10699.3|10714.4|10711.4|10715.9|10714.5|10700.6|10698.7|1137
1584668700000|2020-03-20 01:45:00|10714.1|10711.5|10727.3|10725.1|10727.4|10725.1|10711.9|10709.1|1149
1584669000000|2020-03-20 01:50:00|10726.9|10724.6|10732.9|10729.8|10745.3|10743.1|10724.6|10722.7|1205
1584669300000|2020-03-20 01:55:00|10732.7|10729.7|10720.8|10718.5|10733.1|10730.4|10707.3|10705|1180
1584669600000|2020-03-20 02:00:00|10721.3|10718.6|10736.1|10734.6|10736.6|10735.2|10710.7|10707.2|1142
1584669900000|2020-03-20 02:05:00|10736.3|10734.4|10735|10733.6|10739.7|10738.3|10729.5|10727.7|1066
1584670200000|2020-03-20 02:10:00|10735.1|10733.5|10738|10735.9|10739.1|10736.9|10730.2|10727.5|1230
1584670500000|2020-03-20 02:15:00|10738.2|10735.8|10733.1|10731.4|10739.5|10737.9|10726.8|10725.5|1294
1584670800000|2020-03-20 02:20:00|10733|10731.5|10743.5|10740.9|10743.5|10741.3|10730.7|10729|1254
1584671100000|2020-03-20 02:25:00|10743.4|10740.8|10745.5|10743.8|10746.1|10743.9|10738.5|10736.6|997
1584671400000|2020-03-20 02:30:00|10746.7|10744.4|10749.5|10747.5|10750.4|10748.9|10744.3|10742.6|1110
1584671700000|2020-03-20 02:35:00|10749.7|10747.4|10749.1|10747.1|10750.1|10748.6|10747.5|10745|1069
1584672000000|2020-03-20 02:40:00|10749.2|10746.9|10749.4|10748|10750.4|10748.9|10747.4|10745.8|996
1584672300000|2020-03-20 02:45:00|10749.5|10748.1|10749|10747.4|10749.9|10748.6|10744.7|10743.1|985
1584672600000|2020-03-20 02:50:00|10749.2|10747.5|10747.9|10746.5|10749.8|10748.8|10745.8|10744.5|1045
1584672900000|2020-03-20 02:55:00|10747.8|10746.2|10736.4|10733.8|10748.3|10746.8|10736.2|10733.7|1161
1584673200000|2020-03-20 03:00:00|10736.5|10733.9|10727.4|10725.3|10736.8|10734.5|10724.4|10722.6|1090
1584673500000|2020-03-20 03:05:00|10727|10725.1|10721.8|10720.2|10728.1|10726.7|10717.6|10715.6|1176
1584673800000|2020-03-20 03:10:00|10722.3|10720.5|10724.1|10722.5|10728.1|10726.8|10721.1|10719.4|1200
1584674100000|2020-03-20 03:15:00|10724.3|10722.4|10732.7|10731.3|10732.7|10731.4|10723|10721.7|1146
1584674400000|2020-03-20 03:20:00|10732.8|10731.2|10732.5|10730.9|10736.4|10735.5|10732.2|10730.5|1104
1584674700000|2020-03-20 03:25:00|10732.2|10730.8|10731.8|10730.2|10735.1|10733.8|10729.7|10728|1096
1584675000000|2020-03-20 03:30:00|10731.9|10730.3|10738.5|10737.4|10745|10743.7|10731.4|10729.9|1000
1584675300000|2020-03-20 03:35:00|10738.8|10737.1|10741.6|10740.2|10742.7|10741.3|10735|10733|932
1584675600000|2020-03-20 03:40:00|10741.5|10740.1|10740|10738.4|10742.1|10740.8|10734.2|10732.9|1070
1584675900000|2020-03-20 03:45:00|10739.9|10738.5|10737.7|10736.4|10742.7|10741.4|10735.6|10733.9|1053
1584676200000|2020-03-20 03:50:00|10737.9|10736.6|10735.2|10734|10738.7|10737.3|10734.5|10733.2|1040
1584676500000|2020-03-20 03:55:00|10735.3|10734.2|10736|10734.6|10737.3|10735.9|10729.4|10727.9|1032
1584676800000|2020-03-20 04:00:00|10736.2|10734.9|10738.3|10737.2|10739.9|10738.7|10732.5|10730.7|1245
1584677100000|2020-03-20 04:05:00|10738.2|10736.8|10736.6|10735.1|10740.1|10738.7|10735.3|10733.5|1095
1584677400000|2020-03-20 04:10:00|10736.5|10734.8|10735.1|10734|10743|10742.1|10734.6|10733.4|1142
1584677700000|2020-03-20 04:15:00|10735.2|10733.5|10735.4|10733.9|10738.9|10737.7|10731.8|10730.2|1198
1584678000000|2020-03-20 04:20:00|10735|10733.6|10734.5|10733.5|10736.7|10735.5|10731|10730.1|1308
1584678300000|2020-03-20 04:25:00|10734.8|10733.4|10729.6|10728.2|10735.3|10734|10727.9|10726.9|1236
1584678600000|2020-03-20 04:30:00|10729.5|10728.3|10734.9|10733.7|10735.8|10734.5|10728.8|10727.5|988
1584678900000|2020-03-20 04:35:00|10734.8|10733.5|10743.5|10742.3|10744.3|10743|10733.7|10732.6|1155
1584679200000|2020-03-20 04:40:00|10743.6|10742.4|10755.5|10754.4|10756.7|10755.3|10742.3|10741.1|1207
1584679500000|2020-03-20 04:45:00|10755.7|10754.2|10759|10757.9|10759.2|10758|10752.1|10750.8|1140
1584679800000|2020-03-20 04:50:00|10758.9|10757.8|10754.7|10753.5|10763.3|10762|10752.4|10751|1158
1584680100000|2020-03-20 04:55:00|10754.9|10753.4|10765.6|10764.6|10765.6|10764.6|10753.8|10752.6|961
1584680400000|2020-03-20 05:00:00|10765.5|10764.5|10765.5|10764.2|10769.4|10768.2|10762.7|10761.2|1192
1584680700000|2020-03-20 05:05:00|10765.4|10764.3|10767|10765.7|10769.6|10768.5|10763.9|10762|1103
1584681000000|2020-03-20 05:10:00|10767.1|10765.9|10764.7|10762.9|10769.2|10768|10763.4|10761.7|1109
1584681300000|2020-03-20 05:15:00|10764.8|10763|10749.8|10748.6|10764.9|10763.7|10749.8|10748.4|1228
1584681600000|2020-03-20 05:20:00|10749.5|10747.7|10745.6|10744.4|10751.2|10749.7|10745.6|10744.4|1121
1584681900000|2020-03-20 05:25:00|10745.8|10744.3|10753.2|10751.4|10756.3|10753.9|10742.7|10741.5|1188
1584682200000|2020-03-20 05:30:00|10753.4|10751.8|10762.7|10761.3|10765.8|10764|10752.5|10750.9|1165
1584682500000|2020-03-20 05:35:00|10763.1|10761.6|10748.1|10746.6|10764.9|10763.5|10747.9|10746.4|1172
1584682800000|2020-03-20 05:40:00|10747.9|10746.5|10750.3|10748.8|10752.6|10751.4|10745.8|10744.4|1185
1584683100000|2020-03-20 05:45:00|10750.1|10748.7|10754.6|10753|10756.4|10755.3|10747.8|10746.6|1123
1584683400000|2020-03-20 05:50:00|10754.8|10752.9|10747.3|10745.7|10756.4|10754.9|10746.9|10745.4|1094
1584683700000|2020-03-20 05:55:00|10747.4|10746.1|10753.7|10751.7|10753.8|10752|10743.6|10742.6|1101
1584684000000|2020-03-20 06:00:00|10753.5|10752|10748.5|10746.7|10753.6|10752|10742.6|10741|1134
1584684300000|2020-03-20 06:05:00|10748.4|10746.6|10745.1|10743.9|10751.1|10749.4|10743.9|10742.3|1016
1584684600000|2020-03-20 06:10:00|10745|10743.8|10750.4|10749|10750.5|10749.1|10743.1|10741.7|1187
1584684900000|2020-03-20 06:15:00|10750.5|10748.9|10753.4|10752.3|10756.7|10755.5|10749.9|10748.6|1135
1584685200000|2020-03-20 06:20:00|10753.5|10752.5|10754.1|10753.1|10757.6|10756.6|10751.2|10749.6|1186
1584685500000|2020-03-20 06:25:00|10753.9|10752.9|10767.7|10765.3|10769.3|10767.5|10753.9|10752.6|1122
1584685800000|2020-03-20 06:30:00|10767.3|10764.8|10766.2|10763.8|10767.9|10766.5|10758.5|10756.9|1106
1584686100000|2020-03-20 06:35:00|10765.9|10763.6|10767.3|10765.2|10767.4|10765.5|10759.3|10757.1|1082
1584686400000|2020-03-20 06:40:00|10767.6|10765.3|10775.5|10774.3|10780.9|10779.6|10766.9|10765.2|1220
1584686700000|2020-03-20 06:45:00|10775.4|10773.9|10780.4|10778.3|10780.4|10778.4|10769.4|10767.2|1222
1584687000000|2020-03-20 06:50:00|10780.3|10778.2|10770.5|10768.5|10781|10779.1|10769.9|10768.4|1201
1584687300000|2020-03-20 06:55:00|10770.2|10768.6|10761.3|10758.7|10770.7|10769.9|10757.8|10756|1229
1584687600000|2020-03-20 07:00:00|10761.4|10758.8|10752.6|10750.1|10763.6|10760.8|10745|10742.8|1387
1584687900000|2020-03-20 07:05:00|10752.4|10750.2|10753.5|10751.5|10758.2|10756.5|10749.4|10747.4|1307
1584688200000|2020-03-20 07:10:00|10753.6|10751.3|10752.6|10750.2|10761.1|10758.9|10746.6|10745|1263
1584688500000|2020-03-20 07:15:00|10753.2|10750.8|10755.9|10754|10760.7|10759.1|10749.9|10748.4|1312
1584688800000|2020-03-20 07:20:00|10756.1|10754.1|10760.6|10759.1|10761.2|10760.1|10753|10751.3|1325
1584689100000|2020-03-20 07:25:00|10760.9|10759.7|10783.8|10781.6|10787.4|10785.6|10760.3|10758.9|1313
1584689400000|2020-03-20 07:30:00|10783.7|10781.5|10790.1|10787.9|10793.1|10791.9|10780.5|10778.3|1218
1584689700000|2020-03-20 07:35:00|10790.3|10787.8|10795.1|10793.8|10795.1|10793.8|10783.2|10781.3|1217
1584690000000|2020-03-20 07:40:00|10795.2|10793.1|10806.1|10804.5|10807|10805.1|10788.3|10786.8|1255
1584690300000|2020-03-20 07:45:00|10806|10804.2|10816.9|10814.8|10822.2|10820.5|10797.4|10795.4|1347
1584690600000|2020-03-20 07:50:00|10816.4|10814.3|10818|10816.8|10820.7|10819.6|10810.4|10808.4|1295
1584690900000|2020-03-20 07:55:00|10818.5|10817.3|10815|10813.6|10831.9|10830.7|10809.6|10808|1304
1584691200000|2020-03-20 08:00:00|10815.3|10813.5|10786.5|10784.4|10815.4|10813.7|10783|10781.2|1338
1584691500000|2020-03-20 08:05:00|10786.4|10784.7|10785.8|10784|10799.3|10798.3|10782.1|10780.4|1311
1584691800000|2020-03-20 08:10:00|10785.7|10784.2|10777.6|10776.6|10785.9|10784.2|10777|10775.8|1248
1584692100000|2020-03-20 08:15:00|10777.7|10776.7|10790.4|10788.9|10792.2|10791.1|10775.7|10774.2|1263
1584692400000|2020-03-20 08:20:00|10790.3|10789|10789|10787.4|10792.6|10791.3|10776.3|10775|1259
1584692700000|2020-03-20 08:25:00|10788.6|10786.9|10778.9|10778|10790.3|10789|10778.9|10777.9|1313
1584693000000|2020-03-20 08:30:00|10779.2|10777.6|10785.7|10784.3|10789.4|10788.1|10779.1|10777.6|1311
1584693300000|2020-03-20 08:35:00|10785.9|10784.6|10793.6|10792.2|10800.3|10799.2|10781.9|10780.7|1288
1584693600000|2020-03-20 08:40:00|10793.8|10792.4|10790|10789.4|10797.9|10796.6|10788.3|10787.3|1155
1584693900000|2020-03-20 08:45:00|10789.8|10788.9|10791.2|10790.3|10794.1|10792.9|10786.6|10785.8|1134
1584694200000|2020-03-20 08:50:00|10791.1|10790.2|10795.4|10794.5|10796.3|10795.4|10790|10789.1|1079
1584694500000|2020-03-20 08:55:00|10795.1|10794|10788.2|10786.4|10795.9|10794.8|10778.6|10777.9|1203
1584694800000|2020-03-20 09:00:00|10788.6|10786.6|10782.7|10781.6|10789.6|10788.4|10772.3|10771.3|1240
1584695100000|2020-03-20 09:05:00|10782.8|10781.4|10783|10782|10786|10785.1|10777|10776|1217
1584695400000|2020-03-20 09:10:00|10782.8|10782.2|10782.9|10781.9|10791.3|10790.2|10780.2|10779.2|1115
1584695700000|2020-03-20 09:15:00|10782.8|10781.8|10774.4|10773.6|10783|10782.2|10773.3|10772.2|1118
1584696000000|2020-03-20 09:20:00|10774.2|10773.5|10772.1|10771.3|10775.9|10775|10768.5|10767.7|1141
1584696300000|2020-03-20 09:25:00|10772|10771.2|10762.3|10761.7|10772.6|10771.8|10761.5|10760.7|1010
1584696600000|2020-03-20 09:30:00|10762.4|10761.5|10764.1|10763.1|10769.2|10768.2|10759.9|10759.1|1066
1584696900000|2020-03-20 09:35:00|10764.2|10763.3|10757.3|10756.3|10765.3|10764.5|10751|10749.7|1207
1584697200000|2020-03-20 09:40:00|10757.7|10756.6|10732.6|10731.4|10758.4|10757.4|10732.4|10731.2|1204
1584697500000|2020-03-20 09:45:00|10732|10731.3|10719.7|10718.3|10738.9|10737.9|10715.9|10714.5|1253
1584697800000|2020-03-20 09:50:00|10719.4|10718.5|10735.3|10734.3|10736.1|10735.1|10718.4|10717.3|1156
1584698100000|2020-03-20 09:55:00|10735.2|10734.2|10721.2|10720.1|10735.4|10734.4|10717.1|10716.1|1197
1584698400000|2020-03-20 10:00:00|10721.4|10720.5|10717.7|10716.8|10722.4|10721.5|10717.1|10716.3|1039
1584698700000|2020-03-20 10:05:00|10717.5|10716.9|10722.6|10721.3|10723.9|10722.6|10706.7|10705.6|1193
1584699000000|2020-03-20 10:10:00|10722.2|10720.9|10728.7|10727.8|10730.2|10729|10716.1|10714.9|1277
1584699300000|2020-03-20 10:15:00|10728.9|10728|10725.4|10724.5|10732.8|10731.9|10723.3|10722.3|1201
1584699600000|2020-03-20 10:20:00|10725.3|10724.1|10745|10743.9|10745.5|10744.3|10725.3|10724.1|1233
1584699900000|2020-03-20 10:25:00|10745.1|10744|10754.6|10753.7|10759|10757.8|10741.8|10740.8|1140
1584700200000|2020-03-20 10:30:00|10754.7|10753.8|10748.8|10747.9|10757.3|10756.4|10741.7|10740.5|1067
1584700500000|2020-03-20 10:35:00|10748.7|10747.8|10746.4|10745.5|10758.9|10758|10738.4|10737.5|1103
1584700800000|2020-03-20 10:40:00|10746.7|10745.8|10729.5|10728.6|10747.9|10747|10728.6|10727.7|1076
1584701100000|2020-03-20 10:45:00|10729.6|10728.7|10734.7|10733.8|10738.9|10738|10729.6|10728.7|853
1584701400000|2020-03-20 10:50:00|10734.4|10733.5|10738.3|10737.4|10738.8|10737.9|10728|10727.1|928
1584701700000|2020-03-20 10:55:00|10738.5|10737.6|10737.3|10736.4|10741.3|10740.4|10727|10726.1|1038
1584702000000|2020-03-20 11:00:00|10737.4|10736.5|10730.5|10729.6|10740.3|10739.4|10728.1|10727.2|951
1584702300000|2020-03-20 11:05:00|10730.6|10729.7|10725.4|10724.5|10733|10732.1|10724.6|10723.7|1019
1584702600000|2020-03-20 11:10:00|10725.5|10724.6|10718|10717.1|10727.3|10726.4|10717.2|10716.3|965
1584702900000|2020-03-20 11:15:00|10718.1|10717|10710.7|10709.8|10718.8|10717.9|10707.5|10706.7|1064
1584703200000|2020-03-20 11:20:00|10710.6|10709.4|10701.2|10700.3|10710.6|10709.4|10700.5|10699.6|947
1584703500000|2020-03-20 11:25:00|10701.5|10700.6|10709.1|10708.2|10710.9|10710|10697.1|10696.2|1024
1584703800000|2020-03-20 11:30:00|10709|10708.3|10708.5|10707.6|10711.3|10710.4|10705.4|10704.5|923
1584704100000|2020-03-20 11:35:00|10708.6|10707.7|10715.5|10714.6|10718|10717.1|10708.2|10707.3|993
1584704400000|2020-03-20 11:40:00|10715.2|10714.3|10731.9|10731|10732.9|10731.7|10713.5|10712.6|1054
1584704700000|2020-03-20 11:45:00|10731.8|10730.9|10728|10727.1|10740.1|10739.2|10723.6|10722.7|1047
1584705000000|2020-03-20 11:50:00|10727.2|10726.3|10710.7|10709.9|10728.1|10727.2|10710.1|10709.2|1031
1584705300000|2020-03-20 11:55:00|10710|10709.1|10711.3|10710.4|10719.4|10717.7|10709|10708.1|1048
1584705600000|2020-03-20 12:00:00|10711.5|10710.6|10720.7|10719.6|10720.8|10719.8|10701.8|10700.9|1218
1584705900000|2020-03-20 12:05:00|10720.5|10719.2|10737.1|10736.2|10739.2|10737.8|10719.6|10718.6|1240
1584706200000|2020-03-20 12:10:00|10737.3|10736.4|10734.9|10734|10737.5|10736.6|10729.5|10728.6|958
1584706500000|2020-03-20 12:15:00|10734.5|10733.3|10727.7|10726.8|10737.4|10736.6|10727.3|10726.4|879
1584706800000|2020-03-20 12:20:00|10727.8|10726.9|10727.1|10726.2|10732.8|10731.9|10724.2|10723.5|930
1584707100000|2020-03-20 12:25:00|10727|10726.1|10726.6|10725.7|10734.5|10733.6|10726.3|10725.4|757
1584707400000|2020-03-20 12:30:00|10726.7|10725.8|10730.8|10729.9|10732|10731.1|10723.9|10723|876
1584707700000|2020-03-20 12:35:00|10730.7|10729.8|10741.6|10740.7|10744.4|10743.4|10728|10727.1|980
1584708000000|2020-03-20 12:40:00|10741.7|10740.8|10749|10748.1|10761.3|10760.7|10741.3|10740.4|1115
1584708300000|2020-03-20 12:45:00|10748.6|10747.7|10744.3|10743.4|10754.7|10753.8|10742.6|10741.7|980
1584708600000|2020-03-20 12:50:00|10744.1|10743.2|10727.1|10726.2|10744.3|10743.4|10726.8|10725.9|945
1584708900000|2020-03-20 12:55:00|10726.8|10725.9|10709.9|10709|10727.5|10726.6|10706.1|10705.2|1031
1584709200000|2020-03-20 13:00:00|10710|10709.1|10710.1|10709.2|10712.6|10711.7|10705.5|10704.6|1024
1584709500000|2020-03-20 13:05:00|10709.9|10709|10702.7|10701.8|10712|10711.1|10700.5|10699.6|1002
1584709800000|2020-03-20 13:10:00|10702.6|10702|10707.9|10707|10712.8|10711.9|10699.7|10698.8|1036
1584710100000|2020-03-20 13:15:00|10707.8|10706.9|10695.2|10694.3|10707.8|10706.9|10690.7|10689.8|1070
1584710400000|2020-03-20 13:20:00|10694.9|10694|10691.2|10690.3|10701.2|10700.3|10690.3|10689.4|934
1584710700000|2020-03-20 13:25:00|10691.1|10690.2|10693.1|10691.7|10694.2|10693.3|10678.1|10677.2|1080
1584711000000|2020-03-20 13:30:00|10691.4|10690.5|10700.1|10699.3|10708|10707|10691.4|10690.5|1101
1584711300000|2020-03-20 13:35:00|10700|10699.1|10711.3|10710.5|10721.8|10720.5|10698.6|10697.7|1155
1584711600000|2020-03-20 13:40:00|10711.6|10710.1|10696.1|10695.2|10713.5|10712.5|10696.1|10695.2|1039
1584711900000|2020-03-20 13:45:00|10695.2|10694.3|10700.5|10699.6|10704.2|10703.3|10688.1|10687.2|1089
1584712200000|2020-03-20 13:50:00|10700.1|10699.2|10704.4|10703.5|10708.5|10707.6|10693.2|10692.1|1082
1584712500000|2020-03-20 13:55:00|10704|10703.6|10694|10693|10708.9|10708|10687.2|10686.1|1122
1584712800000|2020-03-20 14:00:00|10694.2|10693.1|10717.6|10716.7|10731.2|10729.6|10691.6|10689.9|1233
1584713100000|2020-03-20 14:05:00|10717.8|10716.8|10725.6|10724.7|10727.5|10726.6|10712.4|10711.3|1171
1584713400000|2020-03-20 14:10:00|10725.8|10724.9|10715.4|10714.5|10731.4|10730.2|10710.8|10709.8|1245
1584713700000|2020-03-20 14:15:00|10715.5|10714.6|10743.7|10742.9|10750.5|10749.2|10712.6|10711.7|1295
1584714000000|2020-03-20 14:20:00|10743.9|10743|10733|10732.1|10744.4|10743.1|10725.6|10724.7|1240
1584714300000|2020-03-20 14:25:00|10732.8|10732.2|10728.9|10728|10734.6|10733.7|10721.3|10720.4|1140
1584714600000|2020-03-20 14:30:00|10728.6|10727.7|10738|10737.1|10742.4|10741.1|10726.4|10725.5|1147
1584714900000|2020-03-20 14:35:00|10738.2|10737.3|10723.2|10722.3|10740.1|10739.2|10722.6|10721.5|996
1584715200000|2020-03-20 14:40:00|10723.6|10722.7|10721.8|10720.9|10728.6|10727.6|10717.1|10716.2|922
1584715500000|2020-03-20 14:45:00|10721.7|10720.8|10728.8|10727.9|10732.5|10731.1|10719.8|10718.9|986
1584715800000|2020-03-20 14:50:00|10728.7|10727.8|10737.5|10736.6|10740.6|10739.7|10728.7|10727.8|994
1584716100000|2020-03-20 14:55:00|10737.7|10736.8|10720.6|10719.7|10743.2|10742.3|10718.2|10717.3|1094
1584716400000|2020-03-20 15:00:00|10720.9|10719.9|10743.4|10742.5|10744|10743.1|10720.3|10719.2|1134
1584716700000|2020-03-20 15:05:00|10743.7|10742.8|10742.1|10741.2|10747.9|10747|10733.8|10732.9|984
1584717000000|2020-03-20 15:10:00|10742.3|10741.4|10734.8|10733.9|10748.5|10747.6|10733.3|10732.4|1012
1584717300000|2020-03-20 15:15:00|10734.7|10733.8|10734.1|10733.2|10736.9|10736|10730.7|10729.7|930
1584717600000|2020-03-20 15:20:00|10734.2|10733.3|10723.6|10722.7|10742.8|10741.9|10723.6|10722.7|1053
1584717900000|2020-03-20 15:25:00|10723.7|10722.8|10725.9|10725|10733.2|10732.4|10717.4|10716.5|1060
1584718200000|2020-03-20 15:30:00|10726|10724.9|10736.9|10736|10737.6|10736.7|10720.9|10720|1061
1584718500000|2020-03-20 15:35:00|10737.1|10736.2|10730.7|10729.8|10739.4|10738.5|10726.5|10725.6|1075
1584718800000|2020-03-20 15:40:00|10730.8|10729.9|10737.7|10736.8|10739.3|10738.4|10730|10729.1|943
1584719100000|2020-03-20 15:45:00|10737.6|10736.7|10727|10726.1|10738.9|10738|10726.5|10725.6|984
1584719400000|2020-03-20 15:50:00|10726.9|10726|10694.9|10694|10726.9|10726|10694.4|10693.4|1130
1584719700000|2020-03-20 15:55:00|10695.1|10694.2|10684.5|10682.5|10699.8|10697.8|10664.3|10663.3|1269
1584720000000|2020-03-20 16:00:00|10684.2|10683.1|10703.8|10702.9|10714.5|10713.6|10677|10675.9|1179
1584720300000|2020-03-20 16:05:00|10704|10703.1|10692.9|10691.9|10709.3|10708.4|10689|10688.1|1064
1584720600000|2020-03-20 16:10:00|10692.7|10691.8|10697.7|10696.8|10706|10705.1|10692|10691.1|978
1584720900000|2020-03-20 16:15:00|10698.3|10697.4|10702|10701.1|10705.4|10704.5|10694.5|10693.6|951
1584721200000|2020-03-20 16:20:00|10702.7|10701.9|10697.4|10696.5|10705.3|10704.4|10694.7|10693.8|1049
1584721500000|2020-03-20 16:25:00|10697.5|10696.6|10688.8|10687.9|10699.2|10698.3|10685.5|10684.6|1071
1584721800000|2020-03-20 16:30:00|10689.1|10688.2|10681.9|10681|10696.2|10695.3|10680.8|10679.9|1132
1584722100000|2020-03-20 16:35:00|10681.7|10680.8|10676.9|10676|10686.1|10685|10676|10675.1|1061
1584722400000|2020-03-20 16:40:00|10677.1|10676.2|10672.5|10671.6|10677.2|10676.3|10669.9|10669|845
1584722700000|2020-03-20 16:45:00|10672|10671.1|10671.5|10670.6|10674.8|10673.8|10661.3|10660.4|1078
1584723000000|2020-03-20 16:50:00|10671.4|10670.5|10661.5|10660.6|10671.4|10670.5|10656.7|10655.8|1037
1584723300000|2020-03-20 16:55:00|10661.7|10660.8|10661.2|10660.3|10665.8|10664.8|10654.9|10654|1072
1584723600000|2020-03-20 17:00:00|10661.5|10660.4|10659.6|10658.7|10663.3|10662.4|10653.6|10652.7|994
1584723900000|2020-03-20 17:05:00|10659.5|10659.1|10663.5|10662.6|10665.3|10664.4|10655.9|10655|888
1584724200000|2020-03-20 17:10:00|10663.6|10662.7|10681.2|10680.3|10682.8|10681.8|10663.2|10662.3|1006
1584724500000|2020-03-20 17:15:00|10681|10679.9|10690.3|10689.4|10691.1|10690.2|10680.5|10679.7|1067
1584724800000|2020-03-20 17:20:00|10690.5|10689.6|10691.7|10690.8|10696|10694.7|10687|10686|1080
1584725100000|2020-03-20 17:25:00|10691.9|10691|10691.3|10690.4|10693.3|10692.4|10686.2|10685.4|1001
1584725400000|2020-03-20 17:30:00|10691.2|10690.3|10685.6|10684.7|10694.7|10693.8|10678.1|10677|1066
1584725700000|2020-03-20 17:35:00|10685.8|10684.9|10676.8|10675.9|10685.9|10685|10675.4|10674.5|1005
1584726000000|2020-03-20 17:40:00|10676.1|10675.2|10676.5|10675.5|10686.2|10684.9|10672.6|10671.7|1027
1584726300000|2020-03-20 17:45:00|10676.4|10675.4|10683|10681.8|10683|10681.8|10671.9|10671|1068
1584726600000|2020-03-20 17:50:00|10683.9|10683|10667.3|10666.4|10683.9|10683|10663.3|10662.7|1101
1584726900000|2020-03-20 17:55:00|10667.6|10666.7|10667.3|10666.4|10674.1|10673.2|10665.5|10664.6|1051
1584727200000|2020-03-20 18:00:00|10667.4|10666.5|10659.6|10658.7|10668.5|10667.6|10656.5|10655.6|1114
1584727500000|2020-03-20 18:05:00|10659.5|10658.6|10656.7|10655.8|10660.5|10659.6|10655.7|10654.9|1001
1584727800000|2020-03-20 18:10:00|10656.6|10655.7|10657.1|10656.2|10662.8|10661.9|10655.3|10654.4|980
1584728100000|2020-03-20 18:15:00|10657.2|10656.3|10660.2|10659.3|10660.7|10659.8|10653|10652.1|889
1584728400000|2020-03-20 18:20:00|10660.1|10659.2|10664|10663.1|10665.5|10664.6|10656.5|10655.6|1054
1584728700000|2020-03-20 18:25:00|10664.2|10663.3|10654.2|10653.3|10665.9|10665|10653|10652.1|941
1584729000000|2020-03-20 18:30:00|10653.9|10653|10642.7|10641.8|10657.9|10657|10639|10638.1|1078
1584729300000|2020-03-20 18:35:00|10643.2|10642.3|10647.9|10647|10663.4|10662.5|10642.6|10641.7|1136
1584729600000|2020-03-20 18:40:00|10648|10647.1|10650.2|10649.3|10650.6|10649.6|10640.3|10639.4|1108
1584729900000|2020-03-20 18:45:00|10650.5|10649.6|10660.1|10659.2|10662.2|10661.1|10646.4|10645.5|1129
1584730200000|2020-03-20 18:50:00|10659.6|10658.7|10658.4|10657.5|10662.9|10662|10656.1|10655.2|1068
1584730500000|2020-03-20 18:55:00|10658.6|10657.7|10655.2|10654.3|10667.1|10666.2|10652.1|10651.1|1134
1584730800000|2020-03-20 19:00:00|10655.6|10654.7|10648.6|10647.7|10659.9|10659|10648.3|10647.4|1168
1584731100000|2020-03-20 19:05:00|10648.7|10647.8|10648.8|10647.9|10650.2|10649.3|10641|10640|1113
1584731400000|2020-03-20 19:10:00|10648.9|10648|10647|10646.1|10655.3|10654.4|10646.3|10645.3|1101
1584731700000|2020-03-20 19:15:00|10646.8|10645.9|10652.2|10651.2|10653.6|10652.6|10646|10644.8|1130
1584732000000|2020-03-20 19:20:00|10652.1|10651|10646.2|10645.4|10654.7|10653.8|10644.7|10643.6|1087
1584732300000|2020-03-20 19:25:00|10645.9|10645|10641|10640.1|10648|10647|10640.6|10639.7|1118
1584732600000|2020-03-20 19:30:00|10640.7|10639.9|10639.8|10638.9|10644.8|10643.9|10637.9|10637|1017
1584732900000|2020-03-20 19:35:00|10639.9|10639|10646.7|10645.9|10648.7|10647.6|10638.3|10637.4|1145
1584733200000|2020-03-20 19:40:00|10646.9|10646|10656.1|10655.2|10660.7|10659.6|10641.2|10640.3|1151
1584733500000|2020-03-20 19:45:00|10656|10655.1|10665.7|10664.8|10668.3|10667.2|10653.4|10652.5|1201
1584733800000|2020-03-20 19:50:00|10665.6|10665.2|10671.3|10667.8|10674.6|10671.5|10657|10655.9|1326
1584734100000|2020-03-20 19:55:00|10670.8|10666.8|10666.8|10665|10673.6|10670.8|10664.7|10663|1354
1584734400000|2020-03-20 20:00:00|10666.7|10664.6|10665.1|10664.2|10675.2|10673.3|10664.6|10663.3|1140
1584734700000|2020-03-20 20:05:00|10665.4|10664.1|10667.3|10665.4|10670.1|10668|10664.1|10662.4|915
1584735000000|2020-03-20 20:10:00|10667.2|10665.3|10684.3|10682.7|10687.4|10684.8|10666.3|10664.8|908
1584735300000|2020-03-20 20:15:00|10684.2|10682.9|10675.6|10674.3|10688.5|10686.5|10673|10671.2|650
1584735600000|2020-03-20 20:20:00|10675.3|10674|10669.8|10667.4|10676|10674.9|10669.1|10667|524
1584735900000|2020-03-20 20:25:00|10669.7|10667.5|10665.7|10663.4|10670|10668.2|10663.6|10661.7|652
1584736200000|2020-03-20 20:30:00|10665.8|10663.5|10686.2|10683.7|10688.9|10685.7|10665.7|10663.5|843
1584736500000|2020-03-20 20:35:00|10686.7|10684.2|10692.4|10690.1|10694.6|10692.5|10685.7|10683.8|727
1584736800000|2020-03-20 20:40:00|10692.5|10690|10696.7|10695.2|10699.2|10696.4|10688|10685.4|591
1584737100000|2020-03-20 20:45:00|10697.2|10695.4|10692.1|10689.9|10699.5|10697.1|10691.4|10688.6|761
1584737400000|2020-03-20 20:50:00|10692.3|10690.1|10696.8|10694.6|10701.4|10699.4|10690.7|10687|674
1584737700000|2020-03-20 20:55:00|10698|10693|10702.4|10697.4|10706.6|10701.6|10697.5|10692.5|593
1584910800000|2020-03-22 21:00:00|10714.1|10703.1|10713|10702|10714.8|10703.8|10713|10702|18
1584911100000|2020-03-22 21:05:00|10712.3|10701.3|10708.8|10701.2|10712.3|10701.3|10708.8|10699.5|15
1584911400000|2020-03-22 21:10:00|10709.1|10698.1|10704.6|10699.4|10709.5|10702.4|10702.5|10694.9|134
1584911700000|2020-03-22 21:15:00|10704.2|10699.3|10711|10700|10712.4|10701.4|10702.6|10695.8|184
1584912000000|2020-03-22 21:20:00|10710.3|10699.3|10711.9|10700.9|10712.9|10702.1|10702.3|10691.3|165
1584912300000|2020-03-22 21:25:00|10712.5|10701.5|10705|10694|10712.8|10701.8|10703.9|10692.9|126
1584912600000|2020-03-22 21:30:00|10705.4|10694.4|10707.9|10699|10712|10701.1|10703|10692|165
1584912900000|2020-03-22 21:35:00|10708|10699.1|10703.7|10692.7|10708.8|10699.1|10702.5|10691.5|111
1584913200000|2020-03-22 21:40:00|10704.1|10693.1|10699.8|10690|10708.2|10697.7|10699.5|10689.5|153
1584913500000|2020-03-22 21:45:00|10700.8|10691.4|10701.2|10691|10702.7|10692|10698.5|10689.6|100
1584913800000|2020-03-22 21:50:00|10700.2|10690.8|10704.8|10694.7|10708.6|10697.6|10699.1|10690.7|173
1584914100000|2020-03-22 21:55:00|10702.8|10693|10704.8|10693.9|10706.2|10695.2|10701.6|10692.3|73
1584914400000|2020-03-22 22:00:00|10701.9|10693.8|10697.4|10694.5|10711.5|10700.5|10696.7|10691.6|489
1584914700000|2020-03-22 22:05:00|10697.7|10694.4|10690.8|10687.6|10700.3|10695.9|10689.9|10686.8|553
1584915000000|2020-03-22 22:10:00|10690.7|10687.4|10676.5|10673.8|10692.1|10687.6|10676.1|10673|822
1584915300000|2020-03-22 22:15:00|10676|10674|10667|10663.6|10680.6|10676.4|10666.5|10663|633
1584915600000|2020-03-22 22:20:00|10666.7|10663.4|10657.6|10653.4|10670.7|10667.3|10655.5|10651.9|708
1584915900000|2020-03-22 22:25:00|10657.2|10654|10656.9|10654.4|10661.5|10658.5|10655.6|10651.9|762
1584916200000|2020-03-22 22:30:00|10656.7|10654.3|10654.9|10652|10660.2|10657.8|10654.2|10650|921
1584916500000|2020-03-22 22:35:00|10656.5|10650.7|10661.4|10657.8|10665.6|10660.9|10637|10634.8|1162
1584916800000|2020-03-22 22:40:00|10661.5|10658|10658.4|10655.2|10667.8|10664.9|10656.8|10653.7|1056
1584917100000|2020-03-22 22:45:00|10658.3|10655.4|10664.1|10661.6|10666.1|10663.4|10658|10654.7|900
1584917400000|2020-03-22 22:50:00|10663.8|10661.5|10662.5|10660.1|10668|10664.9|10660.6|10658.3|1061
1584917700000|2020-03-22 22:55:00|10662.6|10660.2|10660.6|10658.1|10663.9|10660.6|10658.3|10654.7|902
1584918000000|2020-03-22 23:00:00|10660.5|10658.2|10664.9|10663|10670.2|10668|10660|10657.9|1106
1584918300000|2020-03-22 23:05:00|10664.6|10662.9|10679.5|10676.9|10680.1|10677.8|10663.5|10661.4|1172
1584918600000|2020-03-22 23:10:00|10679.4|10677|10667.8|10665.3|10681.8|10679.4|10665.8|10663.6|1230
1584918900000|2020-03-22 23:15:00|10667.9|10665.4|10667.9|10666.4|10669.3|10668|10660.8|10659.2|1181
1584919200000|2020-03-22 23:20:00|10667.6|10666.1|10669.9|10668.4|10670.4|10669.1|10665.5|10663.9|1255
1584919500000|2020-03-22 23:25:00|10669.7|10668.2|10680.6|10678.8|10683.7|10682.4|10669.3|10668|1076
1584919800000|2020-03-22 23:30:00|10680.1|10678.4|10678.9|10677.2|10682.9|10681.3|10673.6|10672.4|1191
1584920100000|2020-03-22 23:35:00|10679.1|10677.4|10681.8|10679.5|10681.8|10679.5|10673.5|10670.5|1156
1584920400000|2020-03-22 23:40:00|10681.5|10679.9|10684.8|10683.9|10686.6|10686|10679.3|10676.8|1240
1584920700000|2020-03-22 23:45:00|10685.1|10684.1|10698.9|10697.7|10700.7|10699.2|10682.2|10680.6|1339
1584921000000|2020-03-22 23:50:00|10698.5|10697|10701.8|10701|10704.8|10703.1|10690.9|10689.4|1292
1584921300000|2020-03-22 23:55:00|10702.1|10700.8|10689.6|10688.7|10702.1|10700.8|10689.5|10687.9|1213
1584921600000|2020-03-23 00:00:00|10689.7|10688.6|10691.8|10689.3|10697.1|10695.6|10685.7|10684.8|1193
1584921900000|2020-03-23 00:05:00|10691.7|10689.2|10685.8|10684.9|10693|10691.8|10683.4|10682.5|1005
1584922200000|2020-03-23 00:10:00|10686|10685.2|10697.9|10696.8|10698|10696.9|10683.1|10681.9|807
1584922500000|2020-03-23 00:15:00|10698.3|10696.9|10694.8|10693.9|10700|10699.1|10690.3|10689.3|987
1584922800000|2020-03-23 00:20:00|10694.9|10694|10700.3|10699.4|10706.2|10705.4|10694.9|10694|948
1584923100000|2020-03-23 00:25:00|10700.4|10699.5|10679.9|10679|10700.6|10699.7|10677.4|10676.4|1129
1584923400000|2020-03-23 00:30:00|10679.8|10678.9|10680.8|10679.9|10685.1|10683.7|10669.6|10668.6|1069
1584923700000|2020-03-23 00:35:00|10680.9|10680|10677.6|10675|10683.3|10681.7|10670|10668.2|1029
1584924000000|2020-03-23 00:40:00|10677.7|10674.3|10661|10659.2|10678|10675.2|10660.5|10657.7|1166
1584924300000|2020-03-23 00:45:00|10661.1|10659.3|10664.7|10663.3|10667.6|10664.3|10659|10657.4|1086
1584924600000|2020-03-23 00:50:00|10664.9|10663.4|10697.2|10692.2|10698.3|10693.3|10664.9|10663.4|1282
1584924900000|2020-03-23 00:55:00|10697.1|10692.1|10680.1|10677.6|10697.1|10692.1|10678|10674.5|1156
1584925200000|2020-03-23 01:00:00|10680|10677.5|10681|10679|10683.5|10681.1|10677.8|10675.6|1160
1584925500000|2020-03-23 01:05:00|10680.9|10678.9|10673.8|10671.4|10680.9|10678.9|10670.4|10668.1|1084
1584925800000|2020-03-23 01:10:00|10674.3|10671.8|10682.6|10679.3|10684.3|10680.4|10673.6|10671.4|1277
1584926100000|2020-03-23 01:15:00|10683.3|10679.2|10686.9|10685.4|10687.5|10685.7|10682.4|10678.8|1110
1584926400000|2020-03-23 01:20:00|10686.8|10685.5|10693.3|10690.8|10693.6|10691.5|10686.2|10685|844
1584926700000|2020-03-23 01:25:00|10693.2|10690.9|10679.5|10677.4|10693.7|10692.3|10679.2|10677.4|999
1584927000000|2020-03-23 01:30:00|10679.9|10677.7|10696.2|10693.6|10697.2|10694.7|10677.4|10675.4|1162
1584927300000|2020-03-23 01:35:00|10696.5|10693.4|10708.8|10706.9|10709.2|10707.1|10691.8|10689.4|958
1584927600000|2020-03-23 01:40:00|10708.9|10707|10713|10711.6|10716.9|10714.5|10707.3|10705.9|1034
1584927900000|2020-03-23 01:45:00|10713.1|10711.5|10711.7|10709.9|10721.9|10720.1|10710.2|10708.1|1016
1584928200000|2020-03-23 01:50:00|10711.5|10709.8|10704.2|10702.2|10711.7|10710.1|10703.8|10702.1|863
1584928500000|2020-03-23 01:55:00|10703.9|10701.7|10718.4|10717.1|10721.6|10719.8|10703.5|10701.3|1081
1584928800000|2020-03-23 02:00:00|10717.7|10716.3|10721.7|10719.8|10723|10721.6|10714.9|10713.2|1106
1584929100000|2020-03-23 02:05:00|10721.6|10719.7|10724.1|10722.2|10725.5|10724.4|10720.1|10717.9|985
1584929400000|2020-03-23 02:10:00|10724.2|10722.1|10724.5|10722.1|10728|10726.8|10721.7|10719.4|1015
1584929700000|2020-03-23 02:15:00|10724.4|10722.4|10724.5|10723.1|10728.8|10727.2|10723.6|10722|910
1584930000000|2020-03-23 02:20:00|10724.2|10723|10714|10712.7|10724.3|10723|10713.7|10712.2|1022
1584930300000|2020-03-23 02:25:00|10713.9|10712.9|10717.3|10715.5|10718|10716.4|10713.3|10711.6|1088
1584930600000|2020-03-23 02:30:00|10717.1|10715.4|10724|10722.4|10725|10723.2|10716.5|10714.6|916
1584930900000|2020-03-23 02:35:00|10724.1|10722.5|10719.4|10716.6|10727.9|10726.4|10719.1|10716.3|1056
1584931200000|2020-03-23 02:40:00|10719.3|10716.4|10726|10723.5|10727.1|10724.4|10714.3|10712.6|1026
1584931500000|2020-03-23 02:45:00|10726.1|10723.4|10722|10719|10727.1|10725.4|10720.5|10718.1|901
1584931800000|2020-03-23 02:50:00|10722.3|10719.1|10723.3|10721.6|10723.5|10721.6|10719.1|10716.8|832
1584932100000|2020-03-23 02:55:00|10723.4|10721.5|10729.9|10728.8|10730.5|10729.5|10722.2|10720.4|1019
1584932400000|2020-03-23 03:00:00|10729.8|10728.7|10723.1|10721.3|10731.1|10729.7|10722.1|10720.1|973
1584932700000|2020-03-23 03:05:00|10723|10721.4|10724.1|10722.3|10727|10724.2|10719.7|10717.1|1045
1584933000000|2020-03-23 03:10:00|10724|10722|10722.4|10720.3|10726.9|10725.6|10721|10719.5|932
1584933300000|2020-03-23 03:15:00|10722.3|10720.9|10717|10715.9|10725.3|10723.3|10715.2|10713.3|1118
1584933600000|2020-03-23 03:20:00|10717.1|10715.6|10721.1|10719.4|10721.7|10719.5|10714.8|10713.3|965
1584933900000|2020-03-23 03:25:00|10721|10719.3|10720.4|10718.1|10723.5|10721.6|10714.7|10713.4|1061
1584934200000|2020-03-23 03:30:00|10720.6|10717.8|10722.3|10720.9|10725.5|10724|10714.8|10713.6|1100
1584934500000|2020-03-23 03:35:00|10722.7|10720.7|10724.2|10722.7|10727.9|10726.3|10721.2|10719.7|1092
1584934800000|2020-03-23 03:40:00|10724.4|10722.9|10717.5|10715.8|10724.4|10722.9|10714.2|10713|1165
1584935100000|2020-03-23 03:45:00|10717.6|10715.9|10714.1|10712.9|10719.7|10718|10713.7|10712.4|1127
1584935400000|2020-03-23 03:50:00|10714.2|10712.8|10715.4|10714.3|10718.4|10717|10712.4|10711.4|1094
1584935700000|2020-03-23 03:55:00|10715.5|10714.4|10715|10713.6|10716.7|10715.5|10712.8|10711.6|986
1584936000000|2020-03-23 04:00:00|10714.9|10713.5|10725.5|10724.2|10728.1|10726.9|10714.7|10713.5|1046
1584936300000|2020-03-23 04:05:00|10725.3|10724.1|10727.9|10726.7|10730.3|10728.9|10721.8|10719.9|1147
1584936600000|2020-03-23 04:10:00|10727.8|10726.4|10734.5|10732.9|10735.3|10734.1|10727.7|10726.3|1108
1584936900000|2020-03-23 04:15:00|10734.3|10732.8|10734.4|10733.2|10734.7|10733.3|10732.3|10731|713
1584937200000|2020-03-23 04:20:00|10734.5|10733.3|10732.4|10731.5|10734.6|10733.5|10731.2|10730.2|839
1584937500000|2020-03-23 04:25:00|10732.3|10731.4|10733.4|10732.5|10734.3|10733|10731|10730|686
1584937800000|2020-03-23 04:30:00|10733.6|10732.6|10729.5|10728.3|10734.6|10733.3|10729.1|10727.7|782
1584938100000|2020-03-23 04:35:00|10729.4|10728.1|10729.8|10728.4|10731|10729.7|10728.7|10727.4|889
1584938400000|2020-03-23 04:40:00|10730|10728.6|10735.1|10733.7|10737.1|10736|10728.9|10727.7|883
1584938700000|2020-03-23 04:45:00|10734.8|10733.5|10730.4|10729.3|10735.3|10733.8|10730.3|10729.2|989
1584939000000|2020-03-23 04:50:00|10730.5|10729.2|10734.5|10733.3|10734.7|10733.5|10728.9|10727.8|817
1584939300000|2020-03-23 04:55:00|10734.6|10733.6|10736.4|10735.4|10737.8|10736.8|10733.7|10732.5|903
1584939600000|2020-03-23 05:00:00|10736.6|10735.5|10735.6|10734.5|10737.5|10736.6|10734.3|10733.1|983
1584939900000|2020-03-23 05:05:00|10735.5|10734.6|10732.6|10731.1|10737.2|10736.2|10732.3|10730.6|980
1584940200000|2020-03-23 05:10:00|10732.5|10731.2|10736.8|10735.6|10737.5|10736.3|10729|10727.7|1167
1584940500000|2020-03-23 05:15:00|10736.9|10735.5|10742.3|10741.1|10742.5|10741.4|10736.1|10735|1076
1584940800000|2020-03-23 05:20:00|10742.6|10741.7|10743.5|10742.3|10745.8|10744.9|10742.1|10740.8|1181
1584941100000|2020-03-23 05:25:00|10743.6|10742.2|10748.1|10747.1|10748.5|10747.6|10743.3|10742.1|987
1584941400000|2020-03-23 05:30:00|10748|10747|10749.9|10748.7|10751.1|10749.8|10747.6|10746.7|776
1584941700000|2020-03-23 05:35:00|10750|10748.8|10753.1|10751.9|10756.8|10755.5|10749.5|10748.2|1000
1584942000000|2020-03-23 05:40:00|10753.2|10751.8|10749.9|10748.1|10753.2|10752.2|10746.8|10745.1|1060
1584942300000|2020-03-23 05:45:00|10749.8|10748.5|10752.9|10751.7|10756.8|10755.4|10747|10745.4|1018
1584942600000|2020-03-23 05:50:00|10752.7|10751.5|10752.4|10751.2|10753.8|10752.5|10749.2|10747.9|942
1584942900000|2020-03-23 05:55:00|10752.6|10751.3|10750.7|10749.6|10753.6|10752.7|10749.4|10748.4|852
1584943200000|2020-03-23 06:00:00|10751|10750.1|10758.4|10757|10759|10757.8|10750|10749|882
1584943500000|2020-03-23 06:05:00|10758.3|10757.1|10751.2|10750|10758.6|10757.2|10747.7|10746.2|821
1584943800000|2020-03-23 06:10:00|10751.3|10749.9|10749.8|10748.5|10751.3|10750|10743.9|10742.6|973
1584944100000|2020-03-23 06:15:00|10749.2|10748.4|10753.6|10752.3|10755.4|10754.4|10748.4|10747.2|965
1584944400000|2020-03-23 06:20:00|10753.8|10752.2|10759.1|10757.7|10759.3|10758|10751.9|10750.7|979
1584944700000|2020-03-23 06:25:00|10759|10757.6|10760.1|10758.6|10769.9|10767.8|10757.6|10756|1053
1584945000000|2020-03-23 06:30:00|10760|10758.5|10753|10750.9|10760|10758.8|10750.4|10749|1002
1584945300000|2020-03-23 06:35:00|10753.1|10751.2|10754.2|10751.8|10760|10758.3|10751|10749|938
1584945600000|2020-03-23 06:40:00|10754.4|10751.6|10753.6|10752.3|10756.6|10754.9|10752.3|10750.5|880
1584945900000|2020-03-23 06:45:00|10753.7|10752.4|10739.9|10738.6|10754.5|10753.4|10738.5|10736.7|897
1584946200000|2020-03-23 06:50:00|10739.7|10738.3|10718.4|10716.1|10740.1|10738.6|10717.1|10715.5|1188
1584946500000|2020-03-23 06:55:00|10718|10716.5|10748.9|10745.8|10749.2|10746.9|10717.5|10715.7|1208
1584946800000|2020-03-23 07:00:00|10749.2|10746.1|10746.9|10745.5|10754.5|10753.2|10740.6|10738.2|1349
1584947100000|2020-03-23 07:05:00|10746.8|10745.6|10734|10732.8|10748.7|10747.6|10733.8|10732.4|1257
1584947400000|2020-03-23 07:10:00|10734.3|10733.5|10731.9|10730.2|10740.5|10739.3|10730.2|10728.6|1273
1584947700000|2020-03-23 07:15:00|10731.7|10730.1|10732.4|10731.5|10738.7|10737.3|10728.8|10727.5|1260
1584948000000|2020-03-23 07:20:00|10732.3|10731.4|10731.3|10730.1|10736.5|10735.1|10727.2|10725.9|1243
1584948300000|2020-03-23 07:25:00|10731.1|10729.7|10728.4|10726.9|10736.5|10735.3|10726.7|10725.3|1154
1584948600000|2020-03-23 07:30:00|10728.5|10726.8|10727.3|10726.3|10733.5|10732.1|10722.6|10721.5|1257
1584948900000|2020-03-23 07:35:00|10727.9|10726.6|10724.9|10723.2|10728.5|10727.4|10720.5|10719.6|1226
1584949200000|2020-03-23 07:40:00|10724.7|10723|10709.5|10708.3|10725.5|10723.8|10709.5|10708.3|1059
1584949500000|2020-03-23 07:45:00|10709.4|10708.1|10710.4|10709.6|10714.2|10713|10703.3|10701.8|1080
1584949800000|2020-03-23 07:50:00|10710.3|10709.4|10705.9|10704.8|10711.7|10710.4|10700.4|10698.7|1002
1584950100000|2020-03-23 07:55:00|10705.8|10704.6|10693.6|10692.6|10705.8|10704.6|10690.1|10688.9|1078
1584950400000|2020-03-23 08:00:00|10694|10693|10695.4|10693.6|10699.2|10698.2|10690.2|10689.4|1152
1584950700000|2020-03-23 08:05:00|10695.6|10693.8|10692|10690.8|10700.5|10699.8|10690.8|10689.8|1203
1584951000000|2020-03-23 08:10:00|10691.5|10690.5|10692.8|10691.6|10698.3|10697.1|10690.3|10689.5|1175
1584951300000|2020-03-23 08:15:00|10692.3|10691.4|10695.8|10694.8|10699.3|10698.2|10690.3|10689.4|1060
1584951600000|2020-03-23 08:20:00|10696.4|10695.3|10705.2|10704.2|10708.9|10707.9|10695.5|10694.6|1077
1584951900000|2020-03-23 08:25:00|10705.5|10704.6|10703.5|10702.4|10708.7|10707.8|10701.7|10700.6|938
1584952200000|2020-03-23 08:30:00|10702.9|10701.9|10700.6|10699.7|10706.3|10705.6|10699.1|10698|1070
1584952500000|2020-03-23 08:35:00|10700.5|10699.9|10707.2|10706.3|10707.8|10707.2|10694|10693.1|1076
1584952800000|2020-03-23 08:40:00|10707.1|10706.6|10706.5|10705.6|10709.8|10709.2|10704.5|10703.6|894
1584953100000|2020-03-23 08:45:00|10706.4|10705.5|10702.5|10701.6|10708.2|10707.2|10701|10700.2|1104
1584953400000|2020-03-23 08:50:00|10702.6|10701.7|10707.8|10706.9|10709.4|10708.5|10700.7|10699.8|1076
1584953700000|2020-03-23 08:55:00|10707.9|10707|10708.3|10707.4|10710.4|10709.8|10703.8|10702.8|970
1584954000000|2020-03-23 09:00:00|10708.1|10707.5|10702.3|10701.3|10708.4|10707.7|10701.7|10700.8|1007
1584954300000|2020-03-23 09:05:00|10702|10701.1|10700.8|10699.2|10707.9|10706.7|10695.4|10694|1081
1584954600000|2020-03-23 09:10:00|10700.9|10699.7|10697.6|10696.6|10704.1|10703.3|10695.2|10694.3|1071
1584954900000|2020-03-23 09:15:00|10697.7|10696.7|10697.4|10696.5|10701.3|10700.6|10693.9|10693|1067
1584955200000|2020-03-23 09:20:00|10697.3|10694.9|10689|10688.1|10697.3|10696.3|10688.1|10687.3|1071
1584955500000|2020-03-23 09:25:00|10688.6|10687.7|10690|10689|10691.5|10690.6|10684.6|10683.8|952
1584955800000|2020-03-23 09:30:00|10689.9|10689.1|10680|10678.9|10691.1|10690.2|10677.1|10675.8|1051
1584956100000|2020-03-23 09:35:00|10680.1|10678.8|10679.3|10678.2|10686.2|10685.4|10675.7|10674.4|1029
1584956400000|2020-03-23 09:40:00|10679.5|10678.4|10680.3|10679.4|10681.8|10680.8|10675.9|10675|1051
1584956700000|2020-03-23 09:45:00|10680.2|10679.5|10676.3|10675.4|10681.2|10680.2|10674.4|10673.8|748
1584957000000|2020-03-23 09:50:00|10676.5|10676.1|10681.3|10680.4|10685.5|10684.9|10676.5|10676.1|913
1584957300000|2020-03-23 09:55:00|10681.2|10680.6|10684|10683.4|10686|10685.4|10679|10678.1|925
1584957600000|2020-03-23 10:00:00|10684.4|10683.8|10676.1|10675.2|10685.2|10684.3|10675|10674.1|962
1584957900000|2020-03-23 10:05:00|10676.2|10675.3|10680.2|10679.3|10680.5|10679.6|10671|10670|1037
1584958200000|2020-03-23 10:10:00|10680.3|10679.4|10680.2|10679.6|10683.2|10682.4|10677.3|10676.4|820
1584958500000|2020-03-23 10:15:00|10680.1|10679.5|10674|10673.4|10680.2|10679.6|10670.2|10668.9|896
1584958800000|2020-03-23 10:20:00|10673.9|10673.3|10675.9|10675|10676.2|10675.3|10671.3|10670.5|772
1584959100000|2020-03-23 10:25:00|10675.8|10674.9|10673.8|10673.2|10675.8|10675.1|10670|10669.4|802
1584959400000|2020-03-23 10:30:00|10673.7|10673.1|10678.6|10677.8|10681.4|10680.5|10673.6|10672.9|767
1584959700000|2020-03-23 10:35:00|10678.7|10677.7|10669.7|10669.1|10683.2|10682.5|10668.9|10668.3|869
1584960000000|2020-03-23 10:40:00|10669.6|10669|10672.8|10672.2|10676.9|10676|10667.6|10666.9|907
1584960300000|2020-03-23 10:45:00|10672.9|10672.3|10680.9|10679.9|10681.3|10680.3|10672.3|10671.6|782
1584960600000|2020-03-23 10:50:00|10680.5|10679.8|10685.9|10685|10691.4|10690.8|10680.3|10679.3|861
1584960900000|2020-03-23 10:55:00|10685.7|10685.1|10692.3|10691.2|10700.5|10699.5|10685.2|10684.4|1040
1584961200000|2020-03-23 11:00:00|10692.4|10691.3|10695.8|10694.9|10698.5|10697.7|10687.5|10686.6|1089
1584961500000|2020-03-23 11:05:00|10695.3|10694.4|10697.5|10696.9|10699.4|10698.5|10690.2|10689.3|964
1584961800000|2020-03-23 11:10:00|10697.6|10697|10682.6|10681.7|10697.6|10697|10682.3|10681.5|1014
1584962100000|2020-03-23 11:15:00|10682.5|10681.8|10686|10685.2|10686.2|10685.3|10673.8|10672.9|1089
1584962400000|2020-03-23 11:20:00|10686.1|10684.6|10676.4|10675.8|10688.7|10687.6|10676|10675.4|947
1584962700000|2020-03-23 11:25:00|10676.1|10675.5|10673.2|10672.6|10679.5|10678.7|10671.9|10671.2|804
1584963000000|2020-03-23 11:30:00|10673.5|10672.9|10677|10676.2|10677.3|10676.4|10671.4|10670.7|841
1584963300000|2020-03-23 11:35:00|10677.1|10676.4|10684.3|10683.5|10686.1|10685.2|10673.3|10672.4|884
1584963600000|2020-03-23 11:40:00|10684.2|10683.4|10676.7|10675.8|10686|10685.2|10676.1|10674.4|973
1584963900000|2020-03-23 11:45:00|10676.4|10675.5|10667.3|10666.7|10676.8|10676|10667|10666.2|749
1584964200000|2020-03-23 11:50:00|10667.2|10666.6|10677.3|10676.4|10680|10679.2|10667.2|10666.6|868
1584964500000|2020-03-23 11:55:00|10676.8|10676.2|10685.9|10685.3|10686.1|10685.4|10675.5|10674.8|877
1584964800000|2020-03-23 12:00:00|10685.6|10685|10732.7|10731.5|10732.7|10731.5|10683.8|10683.1|1360
1584965100000|2020-03-23 12:05:00|10733|10731.7|10746.9|10745.3|10749.1|10747.9|10729.2|10727.3|1319
1584965400000|2020-03-23 12:10:00|10746.8|10745.1|10750.8|10749.5|10751.5|10750.2|10735|10733.6|1288
1584965700000|2020-03-23 12:15:00|10750.7|10749.8|10772.7|10771.7|10788.2|10786.2|10744.1|10743.1|1310
1584966000000|2020-03-23 12:20:00|10771.6|10769.9|10784.9|10783.6|10795.2|10793.6|10769.7|10767.8|1346
1584966300000|2020-03-23 12:25:00|10784.7|10783.3|10776.4|10774.5|10802.9|10801.7|10776.1|10774.2|1306
1584966600000|2020-03-23 12:30:00|10776.3|10774.1|10756|10754.3|10782.2|10780.2|10753.7|10752|1318
1584966900000|2020-03-23 12:35:00|10756.4|10754.7|10763.2|10761.7|10767.3|10766|10741|10738.7|1300
1584967200000|2020-03-23 12:40:00|10763.5|10761.8|10762.7|10761.6|10778.7|10777.7|10759|10757.9|1305
1584967500000|2020-03-23 12:45:00|10762.3|10761.5|10763.2|10761.9|10767.2|10766.2|10747.6|10746.4|1345
1584967800000|2020-03-23 12:50:00|10762.8|10761.6|10779.3|10777.7|10792.2|10791.1|10758.1|10757|1292
1584968100000|2020-03-23 12:55:00|10779.8|10778.5|10779.4|10778.3|10786.3|10785.4|10777.5|10776|1246
1584968400000|2020-03-23 13:00:00|10779.3|10778.4|10789.1|10788.2|10797.4|10796.3|10775.6|10775|1283
1584968700000|2020-03-23 13:05:00|10789.5|10788.5|10772.6|10771.4|10790.1|10789.1|10771.1|10769.8|1267
1584969000000|2020-03-23 13:10:00|10772.3|10771.3|10783.2|10782.1|10784.3|10783.1|10767.6|10766.6|1288
1584969300000|2020-03-23 13:15:00|10783.1|10782|10784.2|10783|10791.3|10790.4|10780.8|10779.8|1183
1584969600000|2020-03-23 13:20:00|10784.3|10783.3|10761.6|10760.5|10784.3|10783.3|10756.9|10755.9|1244
1584969900000|2020-03-23 13:25:00|10761.1|10760|10757.8|10756.3|10769.3|10767.7|10754.1|10752.6|1262
1584970200000|2020-03-23 13:30:00|10757.6|10755.7|10765.5|10764.2|10768.3|10767.2|10753.5|10752.1|1305
1584970500000|2020-03-23 13:35:00|10765.6|10763.9|10741.1|10740|10765.7|10764.2|10741|10739.9|1241
1584970800000|2020-03-23 13:40:00|10741.2|10740.3|10765|10763.2|10765.4|10763.4|10735.3|10734.5|1301
1584971100000|2020-03-23 13:45:00|10764.7|10761.9|10771.2|10770.2|10784.2|10783.2|10763|10761|1287
1584971400000|2020-03-23 13:50:00|10771.4|10770.3|10776|10775|10781.4|10780.5|10763.6|10762.7|1249
1584971700000|2020-03-23 13:55:00|10775.8|10774.9|10794.2|10793.3|10807.2|10806.3|10774.9|10774|1180
1584972000000|2020-03-23 14:00:00|10793.5|10792.6|10784.4|10783.5|10793.5|10792.6|10780.6|10779.7|1073
1584972300000|2020-03-23 14:05:00|10784.3|10783.4|10782|10781|10801|10800.1|10781.4|10780.5|1059
1584972600000|2020-03-23 14:10:00|10782.1|10781.2|10785.3|10784.4|10785.6|10784.7|10776.2|10775.1|968
1584972900000|2020-03-23 14:15:00|10784.8|10783.9|10776.1|10775.2|10787.9|10787|10773|10772.1|1028
1584973200000|2020-03-23 14:20:00|10776.2|10775.3|10775.8|10774.6|10787.1|10786|10766.3|10765.4|1128
1584973500000|2020-03-23 14:25:00|10775.6|10774.7|10788.2|10787.1|10788.7|10787.5|10775.6|10774.7|1140
1584973800000|2020-03-23 14:30:00|10788.1|10786.8|10800.5|10799.7|10804.3|10803.2|10785.3|10784|1096
1584974100000|2020-03-23 14:35:00|10800.4|10799.6|10806.3|10805.4|10808|10807.1|10799.5|10798.5|890
1584974400000|2020-03-23 14:40:00|10806.2|10805.3|10805.1|10803.5|10819.9|10818.5|10799.8|10799.1|997
1584974700000|2020-03-23 14:45:00|10805|10803.6|10819.8|10818.9|10819.8|10818.9|10800.1|10798.7|1099
1584975000000|2020-03-23 14:50:00|10819.6|10818.6|10806.7|10805.5|10828.8|10827.9|10806.1|10804.9|1152
1584975300000|2020-03-23 14:55:00|10806.6|10805.6|10804.8|10803.7|10810.2|10809|10794.4|10793.7|1107
1584975600000|2020-03-23 15:00:00|10804.9|10803.8|10804.6|10803.6|10812.9|10812.1|10795.8|10794.9|1127
1584975900000|2020-03-23 15:05:00|10805|10804|10806.5|10805.6|10808.2|10807.3|10795|10794|1153
1584976200000|2020-03-23 15:10:00|10806.1|10805.1|10798.5|10797.5|10809.4|10808.3|10795|10794.1|1124
1584976500000|2020-03-23 15:15:00|10798.8|10797.7|10797.6|10797|10808.2|10806.9|10797.1|10796.2|1097
1584976800000|2020-03-23 15:20:00|10797.5|10796.9|10800.2|10799.3|10805.1|10803.9|10791.4|10790.5|1128
1584977100000|2020-03-23 15:25:00|10799.8|10798.9|10780.9|10779.9|10801.8|10800.7|10780.9|10779.9|1075
1584977400000|2020-03-23 15:30:00|10780.7|10779.8|10771.7|10770.3|10786.4|10785.5|10769.3|10768.2|1192
1584977700000|2020-03-23 15:35:00|10771.4|10770|10764.5|10763.5|10775.1|10773.9|10763.4|10762.5|1122
1584978000000|2020-03-23 15:40:00|10764.4|10763.4|10760.5|10759.5|10766.9|10765.8|10756|10755.1|1089
1584978300000|2020-03-23 15:45:00|10760.7|10759.7|10758.5|10757.6|10763.6|10762.7|10751.4|10750.6|1088
1584978600000|2020-03-23 15:50:00|10758.8|10757.9|10758.6|10757.7|10764.1|10762.9|10753.9|10752.9|1123
1584978900000|2020-03-23 15:55:00|10757.5|10756.6|10759.2|10758.2|10768.4|10767.2|10755.6|10754.7|1121
1584979200000|2020-03-23 16:00:00|10759.5|10758.5|10762.1|10761|10769.9|10768.9|10754.9|10754.3|1180
1584979500000|2020-03-23 16:05:00|10762.2|10761.3|10747.5|10746.4|10766.2|10765.3|10746.7|10745.7|1080
1584979800000|2020-03-23 16:10:00|10747.7|10746.3|10743.1|10741.5|10755.8|10754.7|10737.9|10736.6|1179
1584980100000|2020-03-23 16:15:00|10742.7|10741.4|10746.4|10745.2|10749.9|10748.8|10740.6|10739.5|1140
1584980400000|2020-03-23 16:20:00|10745.8|10744.6|10740.1|10739|10750.1|10748.7|10733|10731.8|1144
1584980700000|2020-03-23 16:25:00|10740.8|10739.8|10735.9|10734.8|10745|10744.1|10731.8|10730.9|1102
1584981000000|2020-03-23 16:30:00|10736|10734.9|10741|10739.7|10742.2|10741.3|10734.8|10733.8|1140
1584981300000|2020-03-23 16:35:00|10740.8|10739.9|10725.9|10725|10741.9|10740.8|10724.7|10723.7|1173
1584981600000|2020-03-23 16:40:00|10726|10725.1|10729.5|10728.2|10740.1|10739.1|10725.9|10725|1138
1584981900000|2020-03-23 16:45:00|10729.4|10728.1|10735.8|10734.3|10739.3|10737.9|10724.4|10723.1|1113
1584982200000|2020-03-23 16:50:00|10735.6|10734.4|10750.6|10749.4|10751.6|10750.3|10730|10728.7|1160
1584982500000|2020-03-23 16:55:00|10750.4|10749.3|10750.6|10749.7|10757.9|10756.9|10748.4|10747.2|1140
1584982800000|2020-03-23 17:00:00|10750.3|10749.4|10760.8|10759.2|10765.8|10764.4|10748.1|10747.1|1137
1584983100000|2020-03-23 17:05:00|10760.7|10759.3|10751|10749.9|10761.4|10760.3|10750|10749.3|1128
1584983400000|2020-03-23 17:10:00|10751.2|10750.3|10757.7|10756.8|10757.7|10756.8|10750.9|10750|1076
1584983700000|2020-03-23 17:15:00|10757.4|10756.5|10759.9|10758.7|10764.9|10764.1|10754.2|10753.2|1092
1584984000000|2020-03-23 17:20:00|10759.8|10758.8|10770.2|10769.3|10770.9|10770|10755|10753.6|1083
1584984300000|2020-03-23 17:25:00|10770.3|10769.4|10770.5|10769.3|10780.7|10779.8|10768.9|10768|1136
1584984600000|2020-03-23 17:30:00|10770.3|10769.2|10776.7|10776.1|10777.3|10776.4|10763.6|10762.7|1194
1584984900000|2020-03-23 17:35:00|10776.8|10775.9|10769.1|10767.7|10779.5|10778.6|10765.8|10764.7|1254
1584985200000|2020-03-23 17:40:00|10769.2|10767.6|10769.6|10768.7|10774.9|10773.4|10766.8|10765.6|1150
1584985500000|2020-03-23 17:45:00|10769.5|10769|10777.1|10776|10778.2|10777|10768.3|10767.7|1055
1584985800000|2020-03-23 17:50:00|10777.3|10775.9|10760.7|10759.8|10779.1|10778.2|10760.6|10759.7|976
1584986100000|2020-03-23 17:55:00|10759.6|10758.6|10751.5|10750.6|10760.7|10759.7|10748.9|10748.1|1113
1584986400000|2020-03-23 18:00:00|10751.7|10750.7|10741.1|10740.1|10752.3|10751.5|10739.9|10738.8|1036
1584986700000|2020-03-23 18:05:00|10741.9|10740|10739.9|10738.6|10748.1|10747.1|10738.7|10737.8|1086
1584987000000|2020-03-23 18:10:00|10740.7|10738.4|10748.7|10747.5|10749.9|10748.7|10740.5|10738.4|1082
1584987300000|2020-03-23 18:15:00|10748.5|10747.3|10743.6|10742.3|10753.7|10752.8|10743.3|10742.1|979
1584987600000|2020-03-23 18:20:00|10743.7|10742.4|10750.2|10749.2|10751.2|10750.3|10742.2|10741.1|950
1584987900000|2020-03-23 18:25:00|10750.4|10749.1|10751.8|10750.8|10754.2|10753.6|10748.5|10747.5|859
1584988200000|2020-03-23 18:30:00|10751.1|10750.9|10747.4|10746.5|10752.7|10751.8|10740.2|10739.1|1041
1584988500000|2020-03-23 18:35:00|10747.3|10746.6|10731|10730.1|10747.7|10746.8|10729.8|10728.9|1003
1584988800000|2020-03-23 18:40:00|10730.7|10729.8|10732.5|10731.6|10735.4|10734.5|10724.6|10723.4|980
1584989100000|2020-03-23 18:45:00|10732.6|10731.7|10729.7|10728.8|10733.6|10732.7|10725.7|10724.8|756
1584989400000|2020-03-23 18:50:00|10729.6|10728.7|10733.6|10732.7|10735.4|10734.5|10728.4|10727.3|907
1584989700000|2020-03-23 18:55:00|10733.5|10732.6|10730.6|10729.7|10738.9|10738|10726.2|10725.3|877
1584990000000|2020-03-23 19:00:00|10730.9|10730|10731.2|10730.3|10734.3|10733.4|10728.9|10728|928
1584990300000|2020-03-23 19:05:00|10731.3|10730.4|10730.4|10729.5|10733.8|10732.9|10729.1|10728.2|807
1584990600000|2020-03-23 19:10:00|10730.5|10729.6|10738.4|10737.5|10738.4|10737.5|10729.4|10728.5|756
1584990900000|2020-03-23 19:15:00|10738.5|10737.6|10737.9|10737|10744.2|10743.3|10737.3|10736.4|843
1584991200000|2020-03-23 19:20:00|10737.6|10736.7|10740.6|10739.7|10745.8|10744.9|10736.6|10735.7|858
1584991500000|2020-03-23 19:25:00|10741|10740.1|10743.2|10742.3|10748.8|10747.9|10739.7|10738.8|885
1584991800000|2020-03-23 19:30:00|10743.4|10742.5|10737.8|10736.9|10743.9|10743|10736.1|10735.2|889
1584992100000|2020-03-23 19:35:00|10737.9|10737|10739.4|10738.5|10742.6|10741.7|10736.2|10735.3|855
1584992400000|2020-03-23 19:40:00|10739.1|10738.2|10748.9|10748|10749.3|10748.4|10736.3|10735.2|897
1584992700000|2020-03-23 19:45:00|10749.2|10748.3|10740.2|10739.4|10749.9|10749|10740.1|10739.2|941
1584993000000|2020-03-23 19:50:00|10739.9|10739|10727.4|10726.5|10740|10739.1|10725.8|10725|1171
1584993300000|2020-03-23 19:55:00|10727.2|10726.3|10726.2|10725.3|10730.4|10729.5|10724|10723.1|1041
1584993600000|2020-03-23 20:00:00|10726.7|10725.8|10736.6|10735.7|10737.5|10736.1|10726.2|10725.2|825
1584993900000|2020-03-23 20:05:00|10736.7|10735.8|10731.7|10730.5|10738.7|10737.6|10731.3|10729.9|637
1584994200000|2020-03-23 20:10:00|10731.8|10730.6|10723|10722|10734.1|10733.2|10722.7|10721.2|687
1584994500000|2020-03-23 20:15:00|10722.9|10721.9|10722.7|10721.8|10727.9|10726.9|10721.5|10720.5|718
1584994800000|2020-03-23 20:20:00|10722.8|10722|10726.3|10725|10726.5|10725.3|10720.5|10719.6|584
1584995100000|2020-03-23 20:25:00|10726.1|10725.2|10727.5|10726.6|10734.2|10733.2|10725.2|10724.1|731
1584995400000|2020-03-23 20:30:00|10727.6|10726.7|10733.4|10732|10733.6|10732.2|10726.9|10726|625
1584995700000|2020-03-23 20:35:00|10733.3|10731.9|10730|10729.1|10733.6|10732.3|10728.4|10727.3|578
1584996000000|2020-03-23 20:40:00|10729.9|10729|10731.9|10730.7|10733.1|10732|10729.9|10728.7|546
1584996300000|2020-03-23 20:45:00|10731.8|10730.9|10730.4|10729.2|10732.7|10731.7|10728.4|10727.4|587
1584996600000|2020-03-23 20:50:00|10730.1|10729.1|10727|10726|10730.8|10729.7|10726.1|10724.8|762
1584996900000|2020-03-23 20:55:00|10726.9|10725.8|10729.9|10723.9|10731.1|10726.8|10724.5|10721.5|802
1584997200000|2020-03-23 21:00:00|10729.1|10723.1|10728.9|10722.9|10729.3|10723.3|10728.3|10722.3|42
1584997500000|2020-03-23 21:05:00|10728.3|10722.3|10731.6|10725.6|10732.9|10726.9|10727|10721|121
1584997800000|2020-03-23 21:10:00|10729.7|10723.7|10727.9|10725.2|10733|10727|10726.8|10722.5|92
1584998100000|2020-03-23 21:15:00|10729.1|10723.1|10727.9|10725.2|10732.3|10726.3|10723.7|10719.4|142
1584998400000|2020-03-23 21:20:00|10729.7|10723.7|10730.9|10724.9|10737.1|10731.1|10727.9|10722.7|159
1584998700000|2020-03-23 21:25:00|10731.5|10725.5|10730.6|10724.6|10740.1|10734.1|10730.3|10724.5|166
1584999000000|2020-03-23 21:30:00|10730.9|10724.9|10731.3|10725.3|10735.1|10731.2|10729|10723|338
1584999300000|2020-03-23 21:35:00|10730.4|10724.8|10731.7|10725.7|10732.9|10726.9|10728.5|10722.5|123
1584999600000|2020-03-23 21:40:00|10731.9|10725.9|10731.6|10725.6|10733.9|10729.4|10728.3|10722.3|324
1584999900000|2020-03-23 21:45:00|10730.1|10724.1|10731|10725|10734.8|10729.4|10729.6|10723.6|361
1585000200000|2020-03-23 21:50:00|10731.1|10725.1|10732.2|10726.2|10732.2|10726.2|10730.5|10724.5|192
1585000500000|2020-03-23 21:55:00|10730.5|10726|10730.3|10724.3|10732.4|10726.4|10727.9|10723.5|302
1585000800000|2020-03-23 22:00:00|10730.1|10724.1|10733.1|10731.5|10736.2|10732.9|10728.7|10723.1|647
1585001100000|2020-03-23 22:05:00|10733.2|10731.8|10739.1|10737.5|10739.3|10737.7|10732.7|10729.2|639
1585001400000|2020-03-23 22:10:00|10739.6|10737.7|10749.5|10746.6|10751.9|10749.4|10739.4|10737|653
1585001700000|2020-03-23 22:15:00|10749.4|10746.8|10751.1|10748.6|10753.5|10750.5|10747.1|10745.5|641
1585002000000|2020-03-23 22:20:00|10750.6|10748.7|10749.9|10747.8|10753.7|10751|10749|10746.4|582
1585002300000|2020-03-23 22:25:00|10750|10747.2|10751.7|10749.9|10752.8|10750.2|10747|10745|467
1585002600000|2020-03-23 22:30:00|10751.5|10749.8|10750|10747.2|10753.2|10750.3|10746.8|10744.6|582
1585002900000|2020-03-23 22:35:00|10749.4|10747.8|10750.3|10748.9|10752.4|10749.8|10748|10745.7|556
1585003200000|2020-03-23 22:40:00|10750.4|10748.8|10752.5|10750.7|10753.4|10751.2|10749.8|10747.5|639
1585003500000|2020-03-23 22:45:00|10752.6|10750.8|10745.7|10744.2|10753.1|10751|10744.1|10742.6|652
1585003800000|2020-03-23 22:50:00|10745.8|10744.3|10745.7|10743.9|10748.1|10746.1|10745.2|10743.4|528
1585004100000|2020-03-23 22:55:00|10745.9|10744.4|10746.6|10744.9|10748.1|10746.3|10744.7|10743.1|615
1585004400000|2020-03-23 23:00:00|10746.3|10745.4|10747.5|10745.8|10748.7|10747.1|10744.7|10742.8|986
1585004700000|2020-03-23 23:05:00|10747.7|10746|10747.8|10746|10748.3|10747|10745.2|10743.6|1124
1585005000000|2020-03-23 23:10:00|10747.6|10745.5|10749.2|10747.4|10751.9|10750.3|10745.7|10743.8|867
1585005300000|2020-03-23 23:15:00|10749.3|10747.1|10749.3|10748.1|10750.3|10748.9|10747.4|10746.1|905
1585005600000|2020-03-23 23:20:00|10749.8|10748.3|10756.9|10756|10757.2|10756.1|10749|10747.8|1044
1585005900000|2020-03-23 23:25:00|10756.6|10755.5|10759.7|10757.5|10762|10760.3|10756.1|10754.7|816
1585006200000|2020-03-23 23:30:00|10760|10757.9|10764.2|10761.8|10766.2|10764.1|10759.7|10757.4|963
1585006500000|2020-03-23 23:35:00|10764.3|10761.9|10763.8|10761.4|10764.3|10762.5|10762.9|10760.5|937
1585006800000|2020-03-23 23:40:00|10763.9|10761.5|10764.2|10762.2|10764.6|10763.1|10761.2|10759.4|960
1585007100000|2020-03-23 23:45:00|10764.3|10762.3|10763.4|10761.9|10764.8|10763|10762.9|10761.6|757
1585007400000|2020-03-23 23:50:00|10763.3|10762|10765.1|10763.4|10765.4|10763.9|10763.3|10762|753
1585007700000|2020-03-23 23:55:00|10765|10763.3|10764.6|10763.1|10765.8|10764|10764.1|10762.9|805
1585008000000|2020-03-24 00:00:00|10764.5|10763.2|10763.9|10763|10765|10763.9|10763.7|10762.7|887
1585008300000|2020-03-24 00:05:00|10764|10762.9|10769.6|10767.8|10770.3|10769.1|10763.4|10762.6|974
1585008600000|2020-03-24 00:10:00|10769.5|10767.9|10763.5|10762.6|10770.8|10769.6|10763.5|10762.6|909
1585008900000|2020-03-24 00:15:00|10763.8|10762.7|10755.9|10754.5|10764|10763|10753.3|10751.7|919
1585009200000|2020-03-24 00:20:00|10755.8|10754.6|10762.9|10761.5|10763.1|10761.9|10753.1|10751.2|854
1585009500000|2020-03-24 00:25:00|10762.7|10761|10763.2|10762.1|10763.9|10762.9|10760.4|10759|804
1585009800000|2020-03-24 00:30:00|10763|10762|10767.8|10766.4|10769|10767.6|10763|10762|813
1585010100000|2020-03-24 00:35:00|10767.7|10766.3|10777.5|10775.9|10777.8|10776.3|10767.5|10766|928
1585010400000|2020-03-24 00:40:00|10777.4|10776.8|10775.1|10773.4|10778.9|10777.8|10774.7|10772.4|958
1585010700000|2020-03-24 00:45:00|10775.2|10773.5|10781.3|10779.4|10781.9|10779.8|10774.1|10772.3|883
1585011000000|2020-03-24 00:50:00|10781.4|10779.5|10809.1|10807.6|10809.8|10808.8|10779.9|10778.6|1042
1585011300000|2020-03-24 00:55:00|10808.7|10807.4|10796.6|10795.5|10811.8|10810|10796.6|10795.5|1159
1585011600000|2020-03-24 01:00:00|10796.9|10795.6|10804.9|10803.9|10807.9|10805.9|10796.1|10794.8|1100
1585011900000|2020-03-24 01:05:00|10804.8|10803.7|10814.6|10813.2|10818.1|10816.3|10804.8|10803.7|1061
1585012200000|2020-03-24 01:10:00|10814.5|10813.1|10814.9|10813.5|10823.8|10822.2|10814.1|10812.5|1016
1585012500000|2020-03-24 01:15:00|10815|10813.4|10818.1|10816.8|10820.8|10818.6|10814.9|10813.4|773
1585012800000|2020-03-24 01:20:00|10818.2|10816.5|10808.9|10807|10819.1|10818.1|10803.8|10802.5|946
1585013100000|2020-03-24 01:25:00|10809|10807.1|10805.6|10803.6|10812.5|10811.3|10805.4|10803.6|940
1585013400000|2020-03-24 01:30:00|10805.5|10803.7|10808.7|10807.5|10811.3|10810.2|10803.1|10801.2|945
1585013700000|2020-03-24 01:35:00|10808.9|10807.7|10801.8|10799.6|10811.1|10810.1|10801.4|10799|865
1585014000000|2020-03-24 01:40:00|10801.9|10799.7|10790.2|10788.9|10804.7|10803.2|10789|10787.4|1071
1585014300000|2020-03-24 01:45:00|10789.8|10788.4|10794.1|10793|10795.3|10794.3|10789.6|10788.1|892
1585014600000|2020-03-24 01:50:00|10794|10793.1|10795|10793.9|10798|10796.2|10793.7|10792.7|777
1585014900000|2020-03-24 01:55:00|10794.9|10793.8|10794.9|10793.1|10803.3|10801.5|10792.5|10790.7|937
1585015200000|2020-03-24 02:00:00|10794.8|10792.9|10795.1|10793.5|10798.5|10797.3|10792.1|10790.8|906
1585015500000|2020-03-24 02:05:00|10795|10793.6|10806.8|10805.7|10807.1|10806.1|10794.3|10793|1020
1585015800000|2020-03-24 02:10:00|10807|10806|10811.6|10810.2|10815.3|10814|10806.7|10805.6|1045
1585016100000|2020-03-24 02:15:00|10811.5|10810.1|10816.2|10814.3|10818.4|10816.9|10810.3|10808.9|937
1585016400000|2020-03-24 02:20:00|10816.3|10814.4|10814.4|10813.3|10819|10818|10810.2|10808.1|886
1585016700000|2020-03-24 02:25:00|10814.3|10813.1|10810.9|10809.7|10814.6|10813.1|10809.4|10807.8|845
1585017000000|2020-03-24 02:30:00|10811|10809.6|10807.4|10806|10811.1|10809.6|10804.9|10803.7|826
1585017300000|2020-03-24 02:35:00|10807.2|10805.9|10807.4|10806|10811.1|10809.8|10806.8|10805.4|663
1585017600000|2020-03-24 02:40:00|10807.5|10806.1|10809.3|10807.9|10812.8|10811.5|10807.5|10806.1|905
1585017900000|2020-03-24 02:45:00|10809.2|10807.8|10800.4|10799.1|10809.2|10807.8|10797.2|10795.2|908
1585018200000|2020-03-24 02:50:00|10800.5|10798.9|10808.7|10807.5|10809|10807.6|10800.4|10798.6|901
1585018500000|2020-03-24 02:55:00|10808.8|10807.4|10811.9|10810.8|10814.8|10813.4|10803|10801.3|1043
1585018800000|2020-03-24 03:00:00|10811.8|10810.6|10808.6|10807|10812|10810.9|10806.6|10805.1|820
1585019100000|2020-03-24 03:05:00|10808.7|10807.1|10809.2|10807.7|10809.4|10807.8|10803.3|10801.4|700
1585019400000|2020-03-24 03:10:00|10809.1|10807.6|10812.7|10811.2|10817.7|10816.3|10809.1|10807.5|961
1585019700000|2020-03-24 03:15:00|10812.8|10811.3|10806.5|10805.3|10813.9|10812.6|10804.4|10803.1|876
1585020000000|2020-03-24 03:20:00|10806.4|10805.4|10800.4|10798.6|10807.7|10806.2|10794.3|10792.6|941
1585020300000|2020-03-24 03:25:00|10800.3|10798.5|10797.3|10795.8|10801.2|10799.9|10793.2|10791.7|1050
1585020600000|2020-03-24 03:30:00|10797.5|10796.1|10799.4|10798.1|10801.6|10799.8|10795.6|10794.3|920
1585020900000|2020-03-24 03:35:00|10799.5|10798.2|10803.5|10801.8|10804.9|10802.7|10797.2|10795.6|977
1585021200000|2020-03-24 03:40:00|10803.6|10801.7|10800.6|10798.4|10806.4|10804.5|10799|10797.7|881
1585021500000|2020-03-24 03:45:00|10800.7|10798.5|10799.9|10798.4|10805.5|10803.9|10798.8|10797.3|952
1585021800000|2020-03-24 03:50:00|10799.8|10798.5|10802.4|10801.1|10802.8|10801.7|10799.8|10798.5|811
1585022100000|2020-03-24 03:55:00|10802.3|10801|10801.5|10800|10806.2|10804.9|10799.6|10798.5|799
1585022400000|2020-03-24 04:00:00|10801.4|10800.1|10804|10802.8|10809.8|10808.2|10800.7|10799.5|810
1585022700000|2020-03-24 04:05:00|10804.2|10802.9|10806.3|10804.9|10807.6|10806.5|10802.8|10801.5|866
1585023000000|2020-03-24 04:10:00|10806.2|10805|10803.7|10802.4|10806.3|10805.1|10801.2|10800|785
1585023300000|2020-03-24 04:15:00|10803.8|10802.3|10801.4|10800.1|10806.5|10805.2|10799.8|10798.5|920
1585023600000|2020-03-24 04:20:00|10801.5|10800|10801.8|10800.5|10803.5|10802.2|10799.5|10798.4|950
1585023900000|2020-03-24 04:25:00|10801.7|10800.3|10801.1|10799.5|10804.9|10803.5|10799.7|10798.7|870
1585024200000|2020-03-24 04:30:00|10801.2|10799.9|10801.9|10800.7|10802.1|10800.9|10799.9|10798.9|564
1585024500000|2020-03-24 04:35:00|10801.8|10800.6|10801.7|10800.5|10803.2|10801.9|10800.3|10799.2|751
1585024800000|2020-03-24 04:40:00|10801.6|10800.3|10801.8|10800.3|10803.4|10802.5|10797.9|10796.4|835
1585025100000|2020-03-24 04:45:00|10801.7|10800.4|10798.7|10797.8|10802.2|10800.7|10798.1|10796.7|883
1585025400000|2020-03-24 04:50:00|10798.8|10797.9|10790.7|10789.6|10799|10798.1|10789.9|10788.5|947
1585025700000|2020-03-24 04:55:00|10790.4|10789.5|10789.6|10788.4|10792.7|10791.4|10787.2|10786.4|858
1585026000000|2020-03-24 05:00:00|10789.5|10788.5|10796|10795.1|10796.4|10795.4|10789.1|10788.1|902
1585026300000|2020-03-24 05:05:00|10795.9|10794.9|10798|10797|10799.2|10798.2|10795.5|10794.5|857
1585026600000|2020-03-24 05:10:00|10798.1|10797.1|10796.7|10795.8|10798.2|10797.3|10796.2|10795.3|750
1585026900000|2020-03-24 05:15:00|10796.8|10795.9|10793.9|10793.1|10797|10795.9|10791.5|10790.4|682
1585027200000|2020-03-24 05:20:00|10794|10793|10792.6|10791.2|10795.4|10794.3|10792.2|10791|639
1585027500000|2020-03-24 05:25:00|10792.4|10791.3|10789.5|10788.4|10792.7|10791.3|10788.2|10787.2|623
1585027800000|2020-03-24 05:30:00|10789.4|10788.2|10778.6|10777|10790.1|10788.9|10776.7|10775.6|962
1585028100000|2020-03-24 05:35:00|10778.4|10777.1|10781.4|10780|10783.6|10781.6|10777.1|10776.1|1035
1585028400000|2020-03-24 05:40:00|10781.5|10780.1|10780.7|10779.1|10781.8|10780.4|10777.6|10776.5|822
1585028700000|2020-03-24 05:45:00|10780.8|10779.3|10777.7|10776.6|10782.7|10781.5|10777.6|10776.5|866
1585029000000|2020-03-24 05:50:00|10777.5|10776.4|10778.4|10777.2|10782.4|10781.3|10777.1|10776.1|828
1585029300000|2020-03-24 05:55:00|10778.3|10777|10779.8|10778.6|10782.4|10781.1|10776.4|10775.6|845
1585029600000|2020-03-24 06:00:00|10779.7|10778.8|10784.3|10782.9|10789.7|10788.3|10778.4|10777.3|1049
1585029900000|2020-03-24 06:05:00|10784.2|10783|10782.1|10780.6|10785.5|10784.1|10778.9|10777.6|1028
1585030200000|2020-03-24 06:10:00|10781.4|10780.3|10781.8|10780.2|10784.9|10783.2|10778.6|10777.2|895
1585030500000|2020-03-24 06:15:00|10781.9|10780.1|10784.4|10783.4|10788.2|10787|10780.2|10778.5|1088
1585030800000|2020-03-24 06:20:00|10785.3|10783.8|10791.6|10790|10791.9|10790.3|10781.7|10780.4|1049
1585031100000|2020-03-24 06:25:00|10791.5|10789.9|10796.3|10794.7|10797.3|10796|10789.8|10788|1116
1585031400000|2020-03-24 06:30:00|10796.1|10794.6|10802.5|10801.2|10804.9|10803.5|10795.1|10793.5|1148
1585031700000|2020-03-24 06:35:00|10802.4|10801.3|10811|10809.4|10811|10809.4|10799.9|10798.4|1142
1585032000000|2020-03-24 06:40:00|10810.9|10809.2|10814|10812.9|10814.4|10813|10806.7|10804.6|1151
1585032300000|2020-03-24 06:45:00|10813.6|10812.5|10859.1|10857.9|10859.1|10857.9|10813.4|10812.5|1206
1585032600000|2020-03-24 06:50:00|10858.4|10857.4|10855.5|10853.7|10866.9|10865.4|10841.9|10839.9|1232
1585032900000|2020-03-24 06:55:00|10855.9|10854.1|10835.9|10834.2|10858.7|10857|10832.1|10829.1|1161
1585033200000|2020-03-24 07:00:00|10835.8|10834.5|10835.4|10834|10838.3|10837|10826.9|10825.5|1292
1585033500000|2020-03-24 07:05:00|10834.3|10832.8|10829.4|10828.1|10838.9|10837.7|10826.4|10825.2|1269
1585033800000|2020-03-24 07:10:00|10829.5|10828.2|10822.4|10821.2|10830.2|10828.9|10821.8|10820.8|1209
1585034100000|2020-03-24 07:15:00|10822|10821|10832.5|10831.7|10833.7|10832.6|10822|10821|1215
1585034400000|2020-03-24 07:20:00|10832.6|10831.8|10837.6|10836.7|10839|10838|10829.3|10828.4|1101
1585034700000|2020-03-24 07:25:00|10838|10837.1|10846.1|10845.2|10847.5|10846.3|10836.1|10834.6|1200
1585035000000|2020-03-24 07:30:00|10845.8|10844.9|10831.3|10830.4|10845.8|10844.9|10830.1|10829.1|1035
1585035300000|2020-03-24 07:35:00|10831.5|10830.6|10831.7|10830.8|10832.5|10831.6|10826.3|10825.4|984
1585035600000|2020-03-24 07:40:00|10831.5|10830.6|10831.6|10830.7|10836.4|10835.3|10827.1|10826.1|1017
1585035900000|2020-03-24 07:45:00|10832.2|10831.2|10839.4|10838.5|10841|10840|10831|10829.8|993
1585036200000|2020-03-24 07:50:00|10839.9|10839|10833.3|10832.1|10843.7|10842.9|10829|10827.6|1128
1585036500000|2020-03-24 07:55:00|10832.6|10831.6|10830.6|10829.8|10836.5|10835.5|10829.2|10828.2|1084
1585036800000|2020-03-24 08:00:00|10830.5|10829.6|10834.9|10834|10836.6|10835.8|10823|10822.1|1031
1585037100000|2020-03-24 08:05:00|10835|10834.4|10838.2|10837.3|10842.7|10841.9|10834.9|10834.3|933
1585037400000|2020-03-24 08:10:00|10838.3|10837.2|10835.5|10829.5|10840.7|10839.8|10830.9|10829.2|1001
1585037700000|2020-03-24 08:15:00|10836.4|10830.4|10838.5|10836.3|10849.1|10846.9|10828.6|10827.5|1057
1585038000000|2020-03-24 08:20:00|10838.9|10836.6|10840.3|10838.6|10845.3|10844.1|10834.2|10832.6|976
1585038300000|2020-03-24 08:25:00|10840.1|10838.5|10829.5|10823.7|10840.1|10838.5|10821.4|10819.8|1060
1585038600000|2020-03-24 08:30:00|10829.1|10824.4|10840.5|10839.7|10840.6|10839.7|10824.4|10822.7|1091
1585038900000|2020-03-24 08:35:00|10840.6|10839.6|10837.4|10836.3|10843.6|10842.3|10830.9|10829.3|1162
1585039200000|2020-03-24 08:40:00|10837.6|10836.2|10826.2|10824.6|10840.9|10840|10825|10823.8|1002
1585039500000|2020-03-24 08:45:00|10826.1|10824.7|10815.3|10814|10826.4|10825|10812.5|10811.5|1079
1585039800000|2020-03-24 08:50:00|10815.2|10813.9|10812.6|10811.6|10815.2|10813.9|10808.7|10807.7|943
1585040100000|2020-03-24 08:55:00|10812.5|10811.7|10826.3|10824.8|10827.2|10825.7|10812.4|10811.5|1002
1585040400000|2020-03-24 09:00:00|10826.4|10824.7|10822.6|10821.2|10831.8|10830.4|10815.5|10813|1062
1585040700000|2020-03-24 09:05:00|10822.7|10821.3|10824.6|10822.9|10829|10827.3|10820.2|10819|922
1585041000000|2020-03-24 09:10:00|10824.8|10823.1|10823.9|10822.8|10830.1|10828.4|10821.8|10820.6|768
1585041300000|2020-03-24 09:15:00|10824.9|10823.6|10818|10816.9|10825.9|10824.8|10817.5|10816.3|816
1585041600000|2020-03-24 09:20:00|10818.1|10817|10824|10823.1|10829.3|10828.4|10818.1|10817|912
1585041900000|2020-03-24 09:25:00|10824.1|10823.2|10827.4|10826.2|10834.7|10833.8|10824.1|10823.2|934
1585042200000|2020-03-24 09:30:00|10827.1|10826|10830.4|10829.3|10832.9|10832.1|10824.5|10823.1|1015
1585042500000|2020-03-24 09:35:00|10830.3|10829.2|10831.7|10830.8|10833.2|10832.4|10819.1|10818.1|993
1585042800000|2020-03-24 09:40:00|10832|10831.1|10834.2|10833.3|10834.3|10833.4|10827.4|10826.4|879
1585043100000|2020-03-24 09:45:00|10834.1|10833.2|10849.2|10848.2|10853.3|10852.1|10833.9|10833|1059
1585043400000|2020-03-24 09:50:00|10849|10847.9|10848.5|10847.6|10852.8|10851.8|10844.9|10843.9|895
1585043700000|2020-03-24 09:55:00|10848.6|10847.7|10854.6|10853.5|10858.7|10857.8|10848|10847.2|1079
1585044000000|2020-03-24 10:00:00|10854.8|10853.7|10862.7|10861.8|10865.5|10864.9|10849.6|10848.6|922
1585044300000|2020-03-24 10:05:00|10862.6|10861.7|10858.7|10857.6|10866.2|10865.3|10851.6|10850.6|950
1585044600000|2020-03-24 10:10:00|10858.9|10857.4|10871.3|10870.4|10879.5|10878.1|10858.9|10857.4|1084
1585044900000|2020-03-24 10:15:00|10870|10870.3|10866.8|10865.9|10871.6|10870.7|10865.5|10864.6|909
1585045200000|2020-03-24 10:20:00|10866.7|10865.8|10867.2|10866.2|10874.8|10873.7|10862.3|10861.2|866
1585045500000|2020-03-24 10:25:00|10867.3|10866.3|10866.5|10865.6|10871.2|10869.9|10863.5|10862.6|783
1585045800000|2020-03-24 10:30:00|10866.4|10865.5|10856.8|10855.6|10867.1|10866.3|10851.6|10850.5|889
1585046100000|2020-03-24 10:35:00|10856.7|10855.8|10864|10863.1|10868.1|10867|10856.7|10855.8|962
1585046400000|2020-03-24 10:40:00|10864.4|10863.5|10853.3|10852.3|10865|10864|10851.1|10850.1|911
1585046700000|2020-03-24 10:45:00|10853.4|10852.4|10854.5|10853.7|10863.7|10862.6|10852.1|10851.1|897
1585047000000|2020-03-24 10:50:00|10854.6|10853.9|10874.6|10873.1|10875.4|10874.3|10851.2|10850.3|915
1585047300000|2020-03-24 10:55:00|10874.5|10873.2|10882.2|10881.2|10885.1|10884.2|10871.2|10870.2|1070
1585047600000|2020-03-24 11:00:00|10882.3|10881.3|10887.4|10886.2|10887.6|10886.4|10877.9|10876.8|982
1585047900000|2020-03-24 11:05:00|10887.1|10886|10879.1|10878.2|10888.6|10887.7|10878|10877.1|928
1585048200000|2020-03-24 11:10:00|10879.3|10878.3|10873.8|10872.9|10880.1|10879.1|10872.5|10871.5|853
1585048500000|2020-03-24 11:15:00|10873.9|10872.8|10872.6|10871.6|10874|10872.9|10862.1|10861|950
1585048800000|2020-03-24 11:20:00|10872.7|10871.8|10858.1|10856.7|10873.7|10872.7|10855.3|10854|1079
1585049100000|2020-03-24 11:25:00|10858|10856.6|10861.4|10860.5|10862|10860.6|10853.3|10852.2|1022
1585049400000|2020-03-24 11:30:00|10861.2|10860.1|10869.5|10868.4|10871.5|10870.4|10860.9|10859.8|975
1585049700000|2020-03-24 11:35:00|10869.6|10868.3|10860.6|10859.6|10870.4|10869.6|10860.1|10859.2|944
1585050000000|2020-03-24 11:40:00|10860.7|10859.8|10852.1|10851.2|10862.3|10861.3|10849.9|10849|936
1585050300000|2020-03-24 11:45:00|10852.3|10851.4|10861.3|10860.4|10864.5|10863.4|10852.3|10851.4|980
1585050600000|2020-03-24 11:50:00|10861.5|10860.5|10869.3|10868|10870.7|10869.4|10858.6|10857.7|939
1585050900000|2020-03-24 11:55:00|10869.4|10868.1|10865.6|10864.7|10876.4|10875.5|10864.3|10863.4|1053
1585051200000|2020-03-24 12:00:00|10865.8|10864.9|10857.1|10855.9|10869|10867.9|10855.3|10854.1|1314
1585051500000|2020-03-24 12:05:00|10857.2|10855.8|10840.7|10839.7|10859.6|10858.8|10835.8|10834.9|1251
1585051800000|2020-03-24 12:10:00|10841|10840|10832.2|10831.1|10846|10845.2|10829.6|10828.6|1179
1585052100000|2020-03-24 12:15:00|10832.6|10831|10827.8|10826.8|10833.9|10832.8|10819.5|10818.4|1121
1585052400000|2020-03-24 12:20:00|10828|10826.9|10819.9|10818.7|10828|10827.3|10814.3|10813.4|1190
1585052700000|2020-03-24 12:25:00|10819.6|10818|10825.3|10824.2|10826.7|10825.8|10815.5|10814.3|1214
1585053000000|2020-03-24 12:30:00|10824.6|10823.5|10818.4|10817.1|10833.4|10832.3|10817.9|10816.7|1263
1585053300000|2020-03-24 12:35:00|10818.1|10817|10832.6|10831.1|10835.6|10834.4|10815.6|10814.3|1244
1585053600000|2020-03-24 12:40:00|10832.4|10830.8|10827.6|10826.6|10836.1|10835|10824.7|10823.3|1189
1585053900000|2020-03-24 12:45:00|10827.7|10826.7|10822.8|10821.6|10830.3|10829.3|10821.1|10820.2|1072
1585054200000|2020-03-24 12:50:00|10822.6|10821.7|10819|10818|10825.6|10824.7|10815.5|10814.5|1087
1585054500000|2020-03-24 12:55:00|10819.2|10817.9|10823|10821.9|10827.3|10826|10812.5|10811.4|1220
1585054800000|2020-03-24 13:00:00|10823.1|10822|10826.7|10825.6|10828.6|10827.5|10815.2|10814.2|1212
1585055100000|2020-03-24 13:05:00|10827.1|10826|10834.7|10833.7|10837.5|10836.3|10820.3|10819.3|1167
1585055400000|2020-03-24 13:10:00|10835.3|10834.2|10843.8|10842.8|10849.3|10848.3|10835.3|10834.2|1115
1585055700000|2020-03-24 13:15:00|10843.4|10842.4|10850|10849|10854.5|10853.2|10841.5|10840.6|1082
1585056000000|2020-03-24 13:20:00|10849.7|10848.8|10844.2|10842.9|10849.9|10848.9|10832.8|10831.8|1129
1585056300000|2020-03-24 13:25:00|10844.3|10843|10845.3|10844|10849.7|10848.5|10830.3|10829|1146
1585056600000|2020-03-24 13:30:00|10844.5|10843.3|10833.9|10832.8|10845|10843.8|10832|10830.9|1165
1585056900000|2020-03-24 13:35:00|10834.6|10832.9|10803.3|10801.6|10835.7|10834.4|10803.3|10801.6|1234
1585057200000|2020-03-24 13:40:00|10803.8|10802|10800.4|10795.7|10813.2|10812.2|10789.6|10788.1|1315
1585057500000|2020-03-24 13:45:00|10800.7|10796.1|10821.4|10820.2|10822.8|10821.6|10796|10794.2|1261
1585057800000|2020-03-24 13:50:00|10822.4|10820.6|10819.9|10818.7|10825.5|10824.1|10814.2|10812.7|1249
1585058100000|2020-03-24 13:55:00|10820.1|10818.9|10813.5|10811.8|10822.1|10821|10799.8|10798.3|1184
1585058400000|2020-03-24 14:00:00|10813.8|10811.4|10814.1|10813|10819.8|10818.8|10807.4|10806.1|1193
1585058700000|2020-03-24 14:05:00|10814.9|10813.9|10819.4|10818.1|10819.9|10818.8|10807|10806|1157
1585059000000|2020-03-24 14:10:00|10819.6|10818.7|10804.3|10803.3|10821.1|10819.9|10802.2|10801.3|1187
1585059300000|2020-03-24 14:15:00|10804.4|10803.4|10805.3|10803.9|10813.4|10812.4|10800.9|10799.9|1161
1585059600000|2020-03-24 14:20:00|10805.5|10804|10803.5|10802.5|10808|10806.8|10799.4|10798.2|1158
1585059900000|2020-03-24 14:25:00|10803.6|10802.4|10784.4|10783.3|10803.7|10802.8|10783.8|10782.6|1204
1585060200000|2020-03-24 14:30:00|10784.5|10783.1|10776|10774.3|10792.3|10791.4|10769.8|10768.5|1253
1585060500000|2020-03-24 14:35:00|10775.8|10773.2|10775.3|10774.2|10779.8|10778.7|10770.8|10769.4|1208
1585060800000|2020-03-24 14:40:00|10776.2|10775|10790.3|10789.1|10791.4|10790.1|10772.3|10771.1|1185
1585061100000|2020-03-24 14:45:00|10790.2|10788.9|10784.5|10783.7|10794.9|10794|10784.1|10783.2|1081
1585061400000|2020-03-24 14:50:00|10784.2|10783.6|10795.6|10794.6|10796.6|10795.3|10784.2|10783.1|1209
1585061700000|2020-03-24 14:55:00|10796.1|10795|10785.4|10784.3|10797.9|10797|10783.8|10782.7|1166
1585062000000|2020-03-24 15:00:00|10785.2|10784|10782.6|10781.5|10786.3|10785.2|10778.4|10777.6|1074
1585062300000|2020-03-24 15:05:00|10782.7|10781.6|10773.7|10772.8|10782.7|10781.6|10770.9|10770|1057
1585062600000|2020-03-24 15:10:00|10773.8|10772.9|10783.7|10782.6|10784|10783|10771.5|10770.6|981
1585062900000|2020-03-24 15:15:00|10783.6|10782.7|10790|10789|10790.4|10789.4|10776.3|10775.7|1098
1585063200000|2020-03-24 15:20:00|10790.1|10789.2|10797.6|10796.5|10800|10799|10787.3|10786.3|1093
1585063500000|2020-03-24 15:25:00|10797.7|10796.6|10794.1|10793|10803.2|10802.1|10791.8|10791|1162
1585063800000|2020-03-24 15:30:00|10794|10792.9|10792.3|10791.1|10798.3|10796.9|10784.1|10782.9|1106
1585064100000|2020-03-24 15:35:00|10792.2|10791|10774.8|10773.8|10793|10792|10773.9|10772.7|1197
1585064400000|2020-03-24 15:40:00|10774.4|10773.3|10779.5|10778.2|10780.9|10779.7|10771.1|10770.2|1175
1585064700000|2020-03-24 15:45:00|10779|10777.6|10784.9|10783.8|10792.9|10791.9|10777.9|10776.4|1160
1585065000000|2020-03-24 15:50:00|10784.8|10783.9|10787.4|10786.2|10796.9|10795.7|10781|10780.1|1202
1585065300000|2020-03-24 15:55:00|10787.6|10786.3|10795.8|10794.5|10802.6|10801.3|10782.8|10782|1254
1585065600000|2020-03-24 16:00:00|10796.1|10794.9|10807.6|10806.4|10810.3|10809.2|10791.2|10790.3|1173
1585065900000|2020-03-24 16:05:00|10807.7|10806.5|10811.2|10810.3|10821.9|10820.8|10806.1|10805.2|1130
1585066200000|2020-03-24 16:10:00|10812|10810.2|10806.7|10805.5|10819|10818|10803.9|10802.7|1111
1585066500000|2020-03-24 16:15:00|10806.9|10805.7|10799.5|10798.4|10810.9|10809.8|10797.4|10796.4|1119
1585066800000|2020-03-24 16:20:00|10799.4|10798.1|10797.2|10795.9|10801|10799.8|10793.8|10793|996
1585067100000|2020-03-24 16:25:00|10797.1|10795.4|10789.2|10787.9|10800.8|10799.5|10785.9|10785|1146
1585067400000|2020-03-24 16:30:00|10789.4|10788|10788.2|10787|10799.3|10797.7|10785.4|10784.5|1177
1585067700000|2020-03-24 16:35:00|10788|10786.9|10786|10784.9|10790.9|10789.8|10785.1|10784.2|1126
1585068000000|2020-03-24 16:40:00|10785.9|10784.8|10779.7|10778.7|10786.1|10785.3|10776.3|10775.4|954
1585068300000|2020-03-24 16:45:00|10779.2|10778.8|10783.4|10782.5|10789.5|10788.6|10779.2|10778.1|973
1585068600000|2020-03-24 16:50:00|10783.3|10782.4|10793.5|10792.5|10797.1|10796.1|10782.9|10782|1011
1585068900000|2020-03-24 16:55:00|10793.4|10792.6|10791|10790.1|10796.6|10795.6|10790.7|10790|858
1585069200000|2020-03-24 17:00:00|10791.1|10790.5|10783.2|10781.7|10793|10792.2|10775.7|10774.8|1104
1585069500000|2020-03-24 17:05:00|10783.1|10781.6|10791.5|10790.6|10792.5|10791.3|10779.7|10778.7|1083
1585069800000|2020-03-24 17:10:00|10791.6|10790.5|10785.9|10785|10793.5|10792.5|10785.5|10784.7|833
1585070100000|2020-03-24 17:15:00|10785.8|10785.2|10780.8|10780.2|10786|10785.2|10780.5|10779.9|641
1585070400000|2020-03-24 17:20:00|10780.9|10780.3|10778.8|10777.9|10781.9|10781|10776.6|10776|678
1585070700000|2020-03-24 17:25:00|10778.7|10777.8|10768.4|10767.3|10778.8|10778|10767.9|10767|969
1585071000000|2020-03-24 17:30:00|10768.3|10767.4|10775.8|10774.8|10775.8|10775.2|10763.4|10762.3|1015
1585071300000|2020-03-24 17:35:00|10775.6|10774.6|10766.3|10765.4|10778.4|10777.7|10766.2|10765.1|843
1585071600000|2020-03-24 17:40:00|10766.9|10765.9|10758|10756.9|10768.3|10767.4|10753.9|10752.6|881
1585071900000|2020-03-24 17:45:00|10757.9|10756.8|10759.8|10758.9|10766.6|10765.7|10755.3|10754.2|887
1585072200000|2020-03-24 17:50:00|10759.9|10759.1|10758.8|10758|10760.5|10759.8|10756|10755.1|732
1585072500000|2020-03-24 17:55:00|10758.9|10758.1|10756.9|10756|10761.4|10760.2|10754|10752.7|895
1585072800000|2020-03-24 18:00:00|10757.1|10756.1|10757.9|10756.9|10759.3|10758.3|10753.5|10752.8|988
1585073100000|2020-03-24 18:05:00|10757.8|10756.8|10754.8|10753.9|10758.4|10757.5|10752|10751|854
1585073400000|2020-03-24 18:10:00|10754.6|10753.8|10759.8|10758.9|10760.2|10759.3|10752.6|10751.7|843
1585073700000|2020-03-24 18:15:00|10759.7|10758.8|10762.5|10761.5|10765.1|10764.1|10759.3|10758.3|868
1585074000000|2020-03-24 18:20:00|10762.6|10761.6|10766.5|10765.6|10768.7|10767.7|10762.4|10761.4|855
1585074300000|2020-03-24 18:25:00|10766.4|10765.5|10770.2|10769.3|10771.1|10770.2|10762.9|10762.1|941
1585074600000|2020-03-24 18:30:00|10770.3|10769.4|10768.6|10767.7|10773.2|10772.3|10768|10767.1|927
1585074900000|2020-03-24 18:35:00|10768.5|10767.6|10757.7|10756.9|10768.5|10767.8|10754.8|10753.8|928
1585075200000|2020-03-24 18:40:00|10758.1|10756.8|10757.1|10755.7|10759.1|10758.2|10754.4|10753.7|922
1585075500000|2020-03-24 18:45:00|10757.6|10756.6|10753.9|10753.1|10757.9|10756.9|10750.9|10750.1|733
1585075800000|2020-03-24 18:50:00|10753.8|10753|10755.7|10754.8|10756.6|10755.7|10751.9|10751.1|810
1585076100000|2020-03-24 18:55:00|10755.3|10754.3|10759.5|10758.4|10761.7|10760.8|10752.8|10752|902
1585076400000|2020-03-24 19:00:00|10759.3|10758.2|10750.3|10749.7|10759.3|10758.2|10750.1|10749.3|945
1585076700000|2020-03-24 19:05:00|10751.4|10750.6|10751.1|10750.2|10754.9|10754|10750.4|10749.5|836
1585077000000|2020-03-24 19:10:00|10750.8|10750.3|10747.5|10746.6|10752.6|10751.7|10747.5|10746.6|823
1585077300000|2020-03-24 19:15:00|10747.6|10746.7|10748.7|10747.8|10749.1|10748.3|10746.6|10745.7|835
1585077600000|2020-03-24 19:20:00|10748.8|10747.7|10747.3|10746.3|10753.1|10752.3|10747.2|10746.3|887
1585077900000|2020-03-24 19:25:00|10747.5|10746.5|10748|10747.1|10749.2|10748.3|10746.4|10745.6|646
1585078200000|2020-03-24 19:30:00|10747.9|10747.2|10750.6|10749.8|10751|10750.3|10747.2|10746.4|582
1585078500000|2020-03-24 19:35:00|10750.7|10749.7|10754.6|10753.8|10757.8|10756.9|10748.3|10747.4|761
1585078800000|2020-03-24 19:40:00|10754.7|10753.7|10755.3|10754.7|10756.1|10755.1|10750.4|10749.4|780
1585079100000|2020-03-24 19:45:00|10755.8|10755.2|10753|10752|10755.9|10755.2|10748.3|10747.3|898
1585079400000|2020-03-24 19:50:00|10752.9|10751.9|10760.2|10759.3|10761.2|10760.3|10750.7|10749.5|942
1585079700000|2020-03-24 19:55:00|10760.1|10759.4|10772.4|10771.3|10774.7|10773.8|10760|10759.1|958
1585080000000|2020-03-24 20:00:00|10772.1|10771.1|10772.9|10771.9|10775.6|10774.7|10770.4|10769.2|732
1585080300000|2020-03-24 20:05:00|10772.8|10771.8|10771.5|10770.4|10775|10774|10771|10770|538
1585080600000|2020-03-24 20:10:00|10771.4|10770.3|10768.1|10767.2|10772.4|10771.4|10768|10767|451
1585080900000|2020-03-24 20:15:00|10768.2|10767.1|10770.3|10769.3|10771|10770|10766.3|10765.3|424
1585081200000|2020-03-24 20:20:00|10770.4|10769.2|10772.2|10771.1|10773.6|10772.6|10770.3|10769.2|434
1585081500000|2020-03-24 20:25:00|10772.3|10771.2|10778.8|10777.5|10779.1|10778|10772|10770.9|510
1585081800000|2020-03-24 20:30:00|10778.9|10777.6|10784.7|10783.7|10789.9|10788.9|10778.4|10777.4|692
1585082100000|2020-03-24 20:35:00|10784.6|10783.6|10782.8|10781.7|10785.1|10784.2|10781.7|10780.7|466
1585082400000|2020-03-24 20:40:00|10782.9|10781.8|10783.2|10781.7|10783.3|10782.1|10778|10776.6|456
1585082700000|2020-03-24 20:45:00|10783.3|10781.8|10796.5|10794.1|10796.9|10794.6|10782.7|10781.1|645
1585083000000|2020-03-24 20:50:00|10796.4|10794.2|10797.5|10796.2|10799.9|10798.2|10792.4|10789.8|731
1585083300000|2020-03-24 20:55:00|10797.4|10795.9|10790.7|10785.8|10798.6|10797.3|10788.4|10782.8|608
1585083600000|2020-03-24 21:00:00|10790.3|10785.2|10779.8|10773.8|10791.4|10785.7|10776.5|10770.5|190
1585083900000|2020-03-24 21:05:00|10780.3|10774.3|10775.6|10769.6|10786.3|10780.3|10770.5|10764.5|374
1585084200000|2020-03-24 21:10:00|10775.7|10769.7|10785.9|10779.9|10788.5|10782.5|10771.8|10765.8|354
1585084500000|2020-03-24 21:15:00|10785|10779|10791|10785|10791.6|10785.6|10785|10779|183
1585084800000|2020-03-24 21:20:00|10791.2|10785.2|10793.1|10787.1|10794.8|10788.8|10787.3|10781.3|177
1585085100000|2020-03-24 21:25:00|10793.2|10787.2|10790.9|10784.9|10793.4|10787.4|10788.7|10782.7|207
1585085400000|2020-03-24 21:30:00|10791|10785|10788.2|10782.2|10791|10785|10787.6|10781.6|174
1585085700000|2020-03-24 21:35:00|10788.4|10782.4|10788.6|10782.6|10791.6|10785.6|10786.4|10780.4|202
1585086000000|2020-03-24 21:40:00|10788.4|10782.4|10790.5|10784.5|10793.1|10787.1|10788.4|10782.4|222
1585086300000|2020-03-24 21:45:00|10790.6|10784.6|10782.9|10776.9|10792.6|10786.6|10778.8|10773.3|460
1585086600000|2020-03-24 21:50:00|10783|10777|10789|10783|10790.4|10784.4|10782.2|10776.2|307
1585086900000|2020-03-24 21:55:00|10788.9|10782.9|10789.3|10783.3|10789.5|10783.5|10785.4|10779.4|301
1585087200000|2020-03-24 22:00:00|10787.9|10781.9|10794.3|10789.8|10795.9|10792.2|10785|10779|513
1585087500000|2020-03-24 22:05:00|10794.2|10789.9|10798.2|10795.3|10798.7|10795.4|10791.5|10788.2|547
1585087800000|2020-03-24 22:10:00|10798.3|10795.1|10799.2|10796.2|10799.6|10796.9|10795.8|10792.3|418
1585088100000|2020-03-24 22:15:00|10799.1|10795.7|10799.9|10796.7|10801.6|10798.6|10798.3|10795.3|357
1585088400000|2020-03-24 22:20:00|10799.7|10796.8|10804|10801.3|10804.5|10801.3|10798|10795.7|397
1585088700000|2020-03-24 22:25:00|10804.3|10801.4|10807.9|10805.5|10809.9|10807.7|10804|10801.2|572
1585089000000|2020-03-24 22:30:00|10807.7|10805.6|10806.8|10804|10808.2|10805.6|10803|10800|458
1585089300000|2020-03-24 22:35:00|10806.7|10804.1|10812.1|10810.1|10814.6|10812|10806.1|10803.9|566
1585089600000|2020-03-24 22:40:00|10812|10810|10806.7|10803.8|10812.7|10810.2|10804.5|10802|657
1585089900000|2020-03-24 22:45:00|10806.6|10804|10812.4|10809.8|10813|10810.4|10803.3|10801.3|628
1585090200000|2020-03-24 22:50:00|10812.2|10809.7|10811.2|10808.5|10812.4|10809.7|10808.7|10805.7|571
1585090500000|2020-03-24 22:55:00|10811.1|10808.6|10813|10810.9|10815.6|10814.5|10811.1|10808.6|588
1585090800000|2020-03-24 23:00:00|10813.2|10811.1|10809.9|10807.3|10815.5|10813.8|10808.9|10806.5|585
1585091100000|2020-03-24 23:05:00|10809.3|10807.2|10813.7|10811.2|10815.7|10813.5|10808.5|10806.2|524
1585091400000|2020-03-24 23:10:00|10813.9|10811.3|10811.7|10810.3|10814.9|10813|10810.7|10809|466
1585091700000|2020-03-24 23:15:00|10811.6|10810.2|10810.7|10809.3|10812.6|10810.6|10810|10808.8|385
1585092000000|2020-03-24 23:20:00|10810.6|10809.2|10803.8|10802.9|10811.3|10810|10803.8|10802.7|566
1585092300000|2020-03-24 23:25:00|10803.9|10803|10798.7|10797.4|10804.1|10803.1|10798.2|10796.5|650
1585092600000|2020-03-24 23:30:00|10798.8|10797.5|10805.2|10803.4|10808.5|10807|10798.5|10797|752
1585092900000|2020-03-24 23:35:00|10805.1|10803.3|10804.5|10802.7|10806.7|10805|10802.7|10801.1|728
1585093200000|2020-03-24 23:40:00|10804.4|10802.6|10808.8|10807.4|10809.7|10808.2|10803.5|10802.3|753
1585093500000|2020-03-24 23:45:00|10808.6|10807.3|10809.6|10808.5|10810|10809|10807.9|10806.3|431
1585093800000|2020-03-24 23:50:00|10809.7|10808.4|10809.1|10807.5|10812.7|10811.5|10808.3|10806.6|537
1585094100000|2020-03-24 23:55:00|10809.2|10807.6|10798.9|10797.7|10810|10809|10798.2|10797.2|920
1585094400000|2020-03-25 00:00:00|10798.8|10797.9|10792.9|10791.7|10803.2|10802|10788.7|10787.2|1028
1585094700000|2020-03-25 00:05:00|10792.6|10791.4|10793.9|10792.7|10799.6|10798.5|10792.6|10791.3|1064
1585095000000|2020-03-25 00:10:00|10793.8|10792.6|10793.7|10792.5|10798|10796.5|10792.7|10791.7|870
1585095300000|2020-03-25 00:15:00|10793.8|10792.7|10798.6|10797.4|10800.8|10799.5|10793.3|10792.3|887
1585095600000|2020-03-25 00:20:00|10798.7|10797.5|10792.2|10791.1|10801.4|10800.1|10791.7|10790.8|766
1585095900000|2020-03-25 00:25:00|10792.1|10791|10791.7|10790.9|10793.7|10792.6|10788.8|10787.7|768
1585096200000|2020-03-25 00:30:00|10791.5|10790.6|10784.6|10783.5|10793.6|10792.6|10780.8|10779.7|861
1585096500000|2020-03-25 00:35:00|10784.5|10783.6|10782.7|10781.6|10786.6|10785.6|10780.3|10779.2|914
1585096800000|2020-03-25 00:40:00|10782.8|10781.7|10783.8|10782.7|10787.4|10786.2|10780.8|10779.8|758
1585097100000|2020-03-25 00:45:00|10783.6|10782.3|10789.3|10788.2|10790.2|10789.1|10783.1|10781.9|768
1585097400000|2020-03-25 00:50:00|10789.2|10788.1|10788.5|10786|10789.6|10788.5|10761.3|10759.9|1229
1585097700000|2020-03-25 00:55:00|10788.6|10786.1|10787.9|10786.7|10791|10789.1|10777.5|10776.2|1111
1585098000000|2020-03-25 01:00:00|10788|10786.8|10794.7|10793.4|10794.7|10793.7|10785.2|10783.5|1059
1585098300000|2020-03-25 01:05:00|10794.6|10793.3|10797.2|10795.1|10800|10798.7|10793.8|10792.2|1004
1585098600000|2020-03-25 01:10:00|10797.3|10795|10796.9|10795.1|10799.5|10798.3|10792.7|10791.7|1023
1585098900000|2020-03-25 01:15:00|10796.8|10794.9|10789.4|10787.9|10798.6|10796.9|10788.9|10787.3|984
1585099200000|2020-03-25 01:20:00|10789.2|10787.8|10793.9|10792.7|10794.9|10793.4|10786.4|10785|902
1585099500000|2020-03-25 01:25:00|10794.3|10793.2|10798|10796.9|10801.7|10800.4|10793.8|10792.5|982
1585099800000|2020-03-25 01:30:00|10798.1|10796.8|10798.7|10797.6|10799.5|10798.2|10793.8|10792.7|1013
1585100100000|2020-03-25 01:35:00|10798.6|10797.5|10798.5|10797.3|10799.4|10798.4|10793.3|10792|923
1585100400000|2020-03-25 01:40:00|10798.6|10797.4|10799.5|10798.4|10800.1|10799.2|10796|10794.5|791
1585100700000|2020-03-25 01:45:00|10799.7|10798.5|10804.7|10803.8|10804.7|10803.8|10798.6|10797.4|817
1585101000000|2020-03-25 01:50:00|10804.6|10803.9|10804.3|10803|10806|10804.7|10802.9|10801.8|899
1585101300000|2020-03-25 01:55:00|10804.2|10803.1|10807.5|10806.3|10809.6|10808.4|10803.7|10802.8|934
1585101600000|2020-03-25 02:00:00|10807.6|10806.5|10804.3|10803.3|10808.6|10807.2|10802.2|10800.9|935
1585101900000|2020-03-25 02:05:00|10804.4|10803.5|10806.7|10805.6|10807.8|10806.9|10803.3|10802.2|824
1585102200000|2020-03-25 02:10:00|10806.8|10805.7|10803.4|10802.5|10808.3|10807.2|10803.3|10802.3|762
1585102500000|2020-03-25 02:15:00|10803.5|10802.6|10804|10802.9|10809.1|10807.9|10802.7|10801.4|715
1585102800000|2020-03-25 02:20:00|10803.9|10802.8|10806.4|10805.3|10809.2|10808.2|10803.7|10802.8|534
1585103100000|2020-03-25 02:25:00|10806.5|10805.4|10806.6|10805.4|10810.6|10809.8|10805.9|10805|668
1585103400000|2020-03-25 02:30:00|10806.4|10805.3|10806|10804.9|10806.9|10805.8|10803.3|10802.5|736
1585103700000|2020-03-25 02:35:00|10806.1|10804.8|10803.2|10801.9|10807.4|10806.3|10799.7|10798.4|795
1585104000000|2020-03-25 02:40:00|10803.3|10802.1|10804.8|10803.8|10807.9|10806.7|10803.1|10802|877
1585104300000|2020-03-25 02:45:00|10805|10803.7|10810.2|10809.3|10810.8|10809.9|10804.9|10803.6|833
1585104600000|2020-03-25 02:50:00|10810.3|10809.4|10813.3|10812.3|10815.1|10814.2|10810|10809.1|800
1585104900000|2020-03-25 02:55:00|10813.4|10812.2|10824|10823|10824.4|10823.4|10813.3|10812.2|869
1585105200000|2020-03-25 03:00:00|10823.9|10822.9|10817|10815.9|10824|10823|10814.2|10813.3|900
1585105500000|2020-03-25 03:05:00|10817.1|10816|10817.1|10815.8|10818.8|10817.6|10814.2|10813.2|935
1585105800000|2020-03-25 03:10:00|10817.2|10815.9|10810.8|10809.7|10818.1|10816.9|10810.7|10809.6|840
1585106100000|2020-03-25 03:15:00|10810.6|10809.8|10812.6|10810.9|10813.8|10812.5|10808.8|10807.6|850
1585106400000|2020-03-25 03:20:00|10812.5|10811|10812.7|10811.5|10813.5|10812.2|10808.9|10807.6|885
1585106700000|2020-03-25 03:25:00|10812.5|10811.4|10810.5|10809.4|10813.8|10812.6|10809.6|10808.2|961
1585107000000|2020-03-25 03:30:00|10810.4|10809.3|10812|10810.9|10812.6|10811.3|10810|10808.9|851
1585107300000|2020-03-25 03:35:00|10812.1|10810.8|10816.4|10815.3|10816.5|10815.3|10811.8|10810.7|659
1585107600000|2020-03-25 03:40:00|10817|10815.8|10816.2|10815|10820.2|10819.1|10815.2|10813.9|674
1585107900000|2020-03-25 03:45:00|10816.1|10814.8|10813.8|10812.8|10817.9|10816.8|10813.2|10812.1|796
1585108200000|2020-03-25 03:50:00|10813.9|10812.7|10808.7|10807.6|10814.6|10813.6|10807.4|10806.6|768
1585108500000|2020-03-25 03:55:00|10808.6|10807.7|10809.9|10808.8|10810.6|10809.6|10807.7|10806.6|889
1585108800000|2020-03-25 04:00:00|10809.7|10808.6|10809.2|10808|10810.3|10809.3|10807.8|10806.9|822
1585109100000|2020-03-25 04:05:00|10809.3|10808.1|10809.7|10808.6|10809.9|10808.8|10807.6|10806.7|699
1585109400000|2020-03-25 04:10:00|10809.6|10808.7|10808.4|10807.3|10810.4|10809.4|10808.1|10807.1|637
1585109700000|2020-03-25 04:15:00|10808.5|10807.2|10811.3|10810.1|10811.7|10810.4|10808|10807|708
1585110000000|2020-03-25 04:20:00|10811.7|10810.4|10810.8|10809.6|10814.2|10813.2|10810|10808.8|819
1585110300000|2020-03-25 04:25:00|10810.7|10809.4|10809.1|10808|10811.1|10810.2|10808.6|10807.8|597
1585110600000|2020-03-25 04:30:00|10809.3|10808.1|10808.3|10807.3|10809.3|10808.2|10807.5|10806.7|522
1585110900000|2020-03-25 04:35:00|10808.2|10807.2|10804.5|10803.3|10809|10807.9|10804.2|10803|655
1585111200000|2020-03-25 04:40:00|10804.4|10803.2|10805.5|10804.5|10808.6|10807.6|10804.2|10802.9|870
1585111500000|2020-03-25 04:45:00|10805.4|10804.4|10804.3|10803.2|10806.7|10805.6|10803.9|10803|898
1585111800000|2020-03-25 04:50:00|10804.2|10803.3|10808.2|10807.1|10809|10807.9|10804|10803.2|871
1585112100000|2020-03-25 04:55:00|10808.3|10807.2|10812.6|10810.9|10813.2|10811.8|10804.7|10803.6|1014
1585112400000|2020-03-25 05:00:00|10812.5|10811.1|10801.9|10800.6|10814.8|10813.4|10801|10799.7|1117
1585112700000|2020-03-25 05:05:00|10802|10800.7|10799.9|10798.6|10807.8|10806.6|10799.4|10798.2|1046
1585113000000|2020-03-25 05:10:00|10800|10798.7|10804|10802.9|10807.7|10806.4|10799.1|10798.1|1072
1585113300000|2020-03-25 05:15:00|10803.6|10802.6|10801.2|10800.1|10806.8|10805.8|10800.2|10799.1|958
1585113600000|2020-03-25 05:20:00|10801.1|10799.9|10798|10796.9|10801.1|10799.9|10793.2|10791.5|913
1585113900000|2020-03-25 05:25:00|10797.9|10796.8|10798.2|10797.2|10798.9|10797.8|10794.1|10792.8|932
1585114200000|2020-03-25 05:30:00|10798.3|10797.3|10803.5|10802.4|10803.8|10802.8|10798.2|10797.3|971
1585114500000|2020-03-25 05:35:00|10803.6|10801.8|10805.2|10804.2|10805.4|10804.5|10802.7|10801.6|744
1585114800000|2020-03-25 05:40:00|10805.7|10804.7|10807.5|10806.4|10807.7|10806.7|10803.2|10802|893
1585115100000|2020-03-25 05:45:00|10807.6|10806.5|10812.6|10811.5|10813.9|10812.7|10807.5|10806.5|726
1585115400000|2020-03-25 05:50:00|10812.7|10811.4|10808.3|10807.4|10812.7|10811.4|10807.5|10806.3|646
1585115700000|2020-03-25 05:55:00|10808.4|10807.3|10817.2|10815.9|10818.6|10817.5|10807.2|10806|823
1585116000000|2020-03-25 06:00:00|10817.5|10816.4|10820.8|10819.2|10822.4|10821.2|10813.8|10812.7|1075
1585116300000|2020-03-25 06:05:00|10820.9|10819.1|10822.7|10821.7|10824|10822.9|10817|10815.8|1031
1585116600000|2020-03-25 06:10:00|10822.6|10821.6|10819.1|10817.8|10823.6|10822.6|10816|10815|983
1585116900000|2020-03-25 06:15:00|10819|10817.7|10819.7|10818.5|10821.2|10820.1|10817.7|10816.5|832
1585117200000|2020-03-25 06:20:00|10819.8|10818.6|10819.8|10818.7|10821.9|10820.8|10818.3|10817|848
1585117500000|2020-03-25 06:25:00|10819.9|10818.6|10819.3|10818.4|10820.3|10819.2|10818.4|10817.3|734
1585117800000|2020-03-25 06:30:00|10819.4|10818.9|10818.7|10817.7|10823.2|10822.2|10817.8|10816.7|707
1585118100000|2020-03-25 06:35:00|10818.8|10817.8|10810.6|10809.3|10820.8|10819.9|10810.4|10809.2|916
1585118400000|2020-03-25 06:40:00|10810.5|10809.4|10811.4|10810.2|10817|10815.8|10810.4|10809.2|940
1585118700000|2020-03-25 06:45:00|10811.3|10810.3|10811.1|10810|10812.5|10811.8|10807.3|10806.6|768
1585119000000|2020-03-25 06:50:00|10811|10809.8|10809.1|10808|10812.5|10811.4|10807.9|10807|748
1585119300000|2020-03-25 06:55:00|10809.2|10808.1|10817.5|10815.6|10819.2|10817.9|10808.8|10807.9|979
1585119600000|2020-03-25 07:00:00|10817.4|10815.7|10821.4|10820.2|10824.4|10823.4|10813.4|10811.8|1170
1585119900000|2020-03-25 07:05:00|10821.5|10820.3|10823|10822|10824.7|10823.7|10819.7|10818.7|1029
1585120200000|2020-03-25 07:10:00|10822.9|10821.8|10822.5|10821.5|10825.1|10824.2|10822.1|10820.8|957
1585120500000|2020-03-25 07:15:00|10822.7|10821.4|10824.1|10823.2|10824.7|10823.7|10821.3|10820.1|1032
1585120800000|2020-03-25 07:20:00|10823.5|10822.4|10823.9|10823|10824.7|10823.9|10821.6|10820.9|800
1585121100000|2020-03-25 07:25:00|10824|10822.9|10823.1|10822.2|10824.6|10823.6|10820.4|10819.6|844
1585121400000|2020-03-25 07:30:00|10823|10822.1|10823.3|10822.5|10823.5|10822.8|10820.4|10819.8|919
1585121700000|2020-03-25 07:35:00|10823.2|10822.3|10826.5|10825.3|10841.1|10839.9|10822.5|10821.6|1232
1585122000000|2020-03-25 07:40:00|10826.6|10825.5|10820.5|10819.6|10828.4|10827.1|10819.3|10818.6|942
1585122300000|2020-03-25 07:45:00|10820.6|10819.7|10814|10813|10820.6|10819.7|10811.9|10810.7|940
1585122600000|2020-03-25 07:50:00|10813.9|10813.4|10820.6|10819.4|10823.3|10822.1|10813.9|10813|850
1585122900000|2020-03-25 07:55:00|10821|10820|10807.5|10806.6|10821.1|10820|10806.1|10805.1|1013
1585123200000|2020-03-25 08:00:00|10807.6|10806.8|10803.9|10802.5|10812.7|10811.8|10793.5|10792.3|1146
1585123500000|2020-03-25 08:05:00|10804|10802.4|10809.7|10808.9|10812.9|10811.5|10802.3|10800.9|1230
1585123800000|2020-03-25 08:10:00|10810.2|10809.3|10806|10805.1|10810.2|10809.3|10803.1|10802.2|1132
1585124100000|2020-03-25 08:15:00|10806.2|10805.3|10819.4|10818.5|10819.4|10818.5|10805.8|10804.7|1165
1585124400000|2020-03-25 08:20:00|10819.7|10818.9|10814.7|10813.8|10822.7|10821.7|10814.6|10813.7|1102
1585124700000|2020-03-25 08:25:00|10814.8|10813.7|10817.2|10816.2|10821.8|10820.8|10814.8|10813.7|1106
1585125000000|2020-03-25 08:30:00|10817.3|10816.3|10823.7|10822.8|10826.4|10825.4|10817.2|10816.3|1050
1585125300000|2020-03-25 08:35:00|10823.9|10822.9|10822.9|10821.6|10834.8|10833.6|10821.7|10820.6|1187
1585125600000|2020-03-25 08:40:00|10822.8|10821.7|10830.2|10828.8|10832.5|10831.2|10820.1|10819|1084
1585125900000|2020-03-25 08:45:00|10830.1|10829|10830.7|10829.5|10832.1|10831|10822.1|10821.1|1132
1585126200000|2020-03-25 08:50:00|10830.6|10829.3|10832.7|10831.7|10843.4|10842.5|10828.2|10827|1189
1585126500000|2020-03-25 08:55:00|10832.5|10831.5|10834.5|10832.9|10838.7|10837.4|10829|10827.7|982
1585126800000|2020-03-25 09:00:00|10834.6|10832.8|10834.4|10833.5|10834.9|10834|10828.7|10827.8|1049
1585127100000|2020-03-25 09:05:00|10834.6|10833.4|10840.7|10839.6|10845.3|10844.4|10828.6|10827.8|1121
1585127400000|2020-03-25 09:10:00|10840.6|10839.9|10839|10837.9|10845|10843.9|10836.4|10835.5|1073
1585127700000|2020-03-25 09:15:00|10838.9|10837.8|10843.8|10842.8|10847.1|10846.1|10838.6|10837.6|1045
1585128000000|2020-03-25 09:20:00|10843.6|10842.6|10837.9|10836.8|10843.6|10842.6|10835.5|10834.6|1020
1585128300000|2020-03-25 09:25:00|10837.8|10836.9|10834.8|10833.9|10841.2|10840.3|10832.4|10831.3|899
1585128600000|2020-03-25 09:30:00|10835.1|10834|10835|10833.9|10837.3|10836.3|10831.7|10830.7|946
1585128900000|2020-03-25 09:35:00|10834.9|10834|10836.2|10835.1|10840.6|10839.7|10832.8|10831.9|985
1585129200000|2020-03-25 09:40:00|10836.1|10835.3|10846.8|10846|10847.7|10846.7|10836.1|10835.1|1064
1585129500000|2020-03-25 09:45:00|10846.5|10845.9|10844.5|10843.6|10850|10849.1|10841.5|10840.3|955
1585129800000|2020-03-25 09:50:00|10844.6|10843.7|10842.7|10841.9|10847.3|10846.3|10842.2|10841.3|1050
1585130100000|2020-03-25 09:55:00|10842.3|10841.5|10843.9|10843|10844.5|10843.7|10841|10840.4|825
1585130400000|2020-03-25 10:00:00|10843.8|10842.9|10841.7|10840.9|10846.2|10845.3|10840.8|10839.9|934
1585130700000|2020-03-25 10:05:00|10841.8|10840.4|10840.6|10839.8|10842.3|10841.5|10835.7|10834.9|966
1585131000000|2020-03-25 10:10:00|10840.7|10839.9|10836.8|10835.9|10841.2|10840.4|10834.1|10833.2|844
1585131300000|2020-03-25 10:15:00|10836.7|10835.7|10838.8|10837.8|10839.3|10838.6|10833.6|10832.6|931
1585131600000|2020-03-25 10:20:00|10838.9|10837.9|10841.9|10840.8|10843.1|10842.2|10837|10836|1055
1585131900000|2020-03-25 10:25:00|10842.5|10841|10846|10844.9|10848.6|10847.7|10837.8|10836.8|1104
1585132200000|2020-03-25 10:30:00|10845.8|10845.1|10832.6|10831.6|10846|10845.1|10829.2|10827.7|1092
1585132500000|2020-03-25 10:35:00|10831.9|10831.5|10819.5|10818.2|10835.8|10834.7|10812.6|10811.4|1176
1585132800000|2020-03-25 10:40:00|10820|10818.9|10821.7|10820.7|10829.5|10828.2|10820|10818.7|1160
1585133100000|2020-03-25 10:45:00|10821.6|10820.6|10808.3|10807.2|10823.5|10822.7|10807.8|10807|1124
1585133400000|2020-03-25 10:50:00|10808.4|10807.3|10809.2|10808.1|10816.4|10815.2|10806.3|10805|1157
1585133700000|2020-03-25 10:55:00|10808.9|10808.2|10807|10805.8|10814.8|10813.3|10805.8|10804.8|1095
1585134000000|2020-03-25 11:00:00|10806.9|10805.5|10813.1|10811.8|10819.5|10818.4|10800.3|10799.1|1214
1585134300000|2020-03-25 11:05:00|10813.3|10812|10813.3|10812.5|10823.5|10822|10811.9|10810.7|1165
1585134600000|2020-03-25 11:10:00|10812.9|10811.9|10807.4|10806.1|10818.2|10816.9|10807.4|10806|1142
1585134900000|2020-03-25 11:15:00|10808|10806.8|10813.3|10812.4|10815.9|10814.8|10807.6|10806.3|1085
1585135200000|2020-03-25 11:20:00|10813.4|10812.5|10818.8|10818.2|10821.6|10820.6|10812.9|10812.3|963
1585135500000|2020-03-25 11:25:00|10818.7|10818.1|10825|10824.2|10827.2|10826.3|10818.5|10817.8|912
1585135800000|2020-03-25 11:30:00|10825.1|10824.1|10823.1|10822.3|10827.9|10827.2|10822.6|10821.7|808
1585136100000|2020-03-25 11:35:00|10823.2|10822.2|10825.4|10824.5|10828.8|10828.1|10823|10822.1|869
1585136400000|2020-03-25 11:40:00|10825.3|10824.6|10824|10823.1|10828.7|10827.8|10822.3|10821.3|807
1585136700000|2020-03-25 11:45:00|10823.8|10822.9|10820.5|10819.9|10828.4|10827.7|10820.5|10819.9|814
1585137000000|2020-03-25 11:50:00|10820.2|10819.6|10819|10818.4|10820.7|10820.1|10816|10815.1|825
1585137300000|2020-03-25 11:55:00|10819.3|10818.5|10811.3|10810.7|10819.3|10818.6|10809|10808|915
1585137600000|2020-03-25 12:00:00|10811.6|10810.6|10812.6|10811.7|10818|10817.1|10805.1|10804.1|1028
1585137900000|2020-03-25 12:05:00|10812.5|10811.6|10809.1|10808.3|10818.1|10817.1|10809.1|10808.3|847
1585138200000|2020-03-25 12:10:00|10809.3|10808.2|10812.2|10811.4|10815.6|10814.8|10807.4|10806.4|970
1585138500000|2020-03-25 12:15:00|10812.1|10811.1|10807.1|10806.3|10812.1|10811.1|10803.2|10802.2|1044
1585138800000|2020-03-25 12:20:00|10807.4|10806.5|10810.5|10809.5|10812.3|10811.2|10806.3|10805.5|1100
1585139100000|2020-03-25 12:25:00|10810.4|10809.7|10817.7|10812|10818|10814.9|10807.4|10806.5|765
1585139400000|2020-03-25 12:30:00|10817.9|10811.9|10814|10812.9|10819.2|10817.9|10808.1|10807.2|994
1585139700000|2020-03-25 12:35:00|10814.1|10812.8|10805.3|10804.5|10814.1|10813|10800.2|10799.2|1126
1585140000000|2020-03-25 12:40:00|10805.5|10804.4|10807.1|10806|10812.8|10811.3|10805.1|10803.7|1174
1585140300000|2020-03-25 12:45:00|10806.9|10805.9|10809|10808|10812.8|10811.3|10802.7|10801.6|1090
1585140600000|2020-03-25 12:50:00|10809.1|10807.9|10814.4|10813.1|10816|10815|10806.1|10805|1097
1585140900000|2020-03-25 12:55:00|10814.8|10813.7|10820.7|10819.2|10826.5|10825.8|10814.8|10813.6|1035
1585141200000|2020-03-25 13:00:00|10820.8|10819.4|10823.9|10822.8|10827.5|10826.6|10815.3|10813.9|1043
1585141500000|2020-03-25 13:05:00|10823.8|10822.7|10821.1|10820.2|10826.7|10825.9|10817|10816.2|900
1585141800000|2020-03-25 13:10:00|10821|10820.1|10828.2|10827.2|10832.9|10831.9|10818.6|10817.7|972
1585142100000|2020-03-25 13:15:00|10828.1|10826.4|10822.8|10822.2|10828.1|10826.5|10820.8|10819.9|798
1585142400000|2020-03-25 13:20:00|10823.3|10822.7|10825.9|10825|10828.7|10827.9|10822.9|10822.1|958
1585142700000|2020-03-25 13:25:00|10825.8|10824.9|10828|10827.2|10830.2|10829.4|10823.4|10822.5|1026
1585143000000|2020-03-25 13:30:00|10827.9|10827.1|10820.7|10819.8|10828.1|10827.2|10817.7|10816.8|1146
1585143300000|2020-03-25 13:35:00|10821.1|10820.2|10820|10819|10826.4|10825.5|10816.6|10815.9|1198
1585143600000|2020-03-25 13:40:00|10819.9|10818.9|10811.5|10810.5|10820.3|10819.4|10810.8|10809.9|1164
1585143900000|2020-03-25 13:45:00|10811.7|10810.4|10804.1|10803.1|10815.2|10814.2|10803.8|10803|1000
1585144200000|2020-03-25 13:50:00|10804|10803.2|10800.4|10799.4|10807.1|10806.4|10797.8|10796.9|1060
1585144500000|2020-03-25 13:55:00|10800.2|10799.3|10799.2|10798.3|10806.2|10805|10797.8|10797|1198
1585144800000|2020-03-25 14:00:00|10799.1|10798.2|10804.4|10803.5|10805.3|10804.5|10797.4|10796.5|1002
1585145100000|2020-03-25 14:05:00|10804.5|10803.6|10802.3|10801.4|10809.6|10808.7|10801.6|10800.7|1125
1585145400000|2020-03-25 14:10:00|10802.1|10801.2|10805.8|10804.9|10806.5|10805.7|10797.9|10797.1|1036
1585145700000|2020-03-25 14:15:00|10805.7|10805|10810|10809.4|10812.1|10811.2|10805.7|10804.9|965
1585146000000|2020-03-25 14:20:00|10809.8|10809.2|10806.8|10806.2|10813.4|10812.7|10805|10804.4|925
1585146300000|2020-03-25 14:25:00|10806.7|10806.1|10809.8|10808.7|10816.5|10814.6|10804.8|10804|1069
1585146600000|2020-03-25 14:30:00|10809.9|10808.6|10803.7|10803.1|10813.6|10812.8|10803.1|10802.3|1040
1585146900000|2020-03-25 14:35:00|10804|10804|10797.4|10796.8|10807.3|10806.4|10797.4|10796.6|888
1585147200000|2020-03-25 14:40:00|10797.5|10796.9|10803.4|10802.5|10804.2|10803.3|10797.2|10796.6|949
1585147500000|2020-03-25 14:45:00|10803.3|10802.4|10801.4|10800.5|10810.6|10809.8|10800.3|10799.7|959
1585147800000|2020-03-25 14:50:00|10801.3|10800.4|10805.6|10805|10807.6|10806.9|10799.4|10798.7|800
1585148100000|2020-03-25 14:55:00|10805.7|10804.8|10805.7|10805.1|10810.6|10809.7|10804.3|10803.5|954
1585148400000|2020-03-25 15:00:00|10805.9|10805|10799.3|10798.3|10811.5|10810.6|10798|10797.3|915
1585148700000|2020-03-25 15:05:00|10799|10798.1|10800.4|10799.5|10804.7|10804.1|10798.5|10797.8|875
1585149000000|2020-03-25 15:10:00|10800.2|10799.3|10803.9|10803.3|10804.7|10804.1|10799.9|10799.1|675
1585149300000|2020-03-25 15:15:00|10804|10803.4|10805.5|10804.9|10805.8|10805.1|10800.3|10799.7|642
1585149600000|2020-03-25 15:20:00|10805.6|10804.7|10797.7|10797.1|10805.6|10805|10797.3|10796.7|589
1585149900000|2020-03-25 15:25:00|10797.6|10797|10792.8|10792.2|10798.5|10797.9|10785.4|10784.4|904
1585150200000|2020-03-25 15:30:00|10792.6|10792|10800.6|10799.8|10804.8|10803.9|10788|10787.3|953
1585150500000|2020-03-25 15:35:00|10800.4|10801.6|10800|10799.4|10802.7|10802.1|10792.1|10791.5|935
1585150800000|2020-03-25 15:40:00|10800.1|10799.5|10799.2|10798.6|10800.9|10800|10795.1|10794.4|837
1585151100000|2020-03-25 15:45:00|10799.1|10798.5|10802.2|10801.4|10805.9|10805|10798.1|10797.4|917
1585151400000|2020-03-25 15:50:00|10801.8|10801.3|10798|10797|10802.1|10801.3|10794.1|10793.2|1001
1585151700000|2020-03-25 15:55:00|10797.9|10797.1|10835.5|10834.4|10838.9|10837.9|10796.9|10796.1|1219
1585152000000|2020-03-25 16:00:00|10835.6|10834.7|10835.7|10834.8|10839.2|10838.3|10830.2|10829.2|1204
1585152300000|2020-03-25 16:05:00|10835.6|10835|10838.1|10837.2|10850.2|10849.4|10835.6|10834.8|1183
1585152600000|2020-03-25 16:10:00|10837.6|10837.1|10838.7|10837.9|10839.8|10838.9|10829.8|10829|919
1585152900000|2020-03-25 16:15:00|10838.6|10837.7|10832|10831|10839|10838.1|10827.7|10827.1|986
1585153200000|2020-03-25 16:20:00|10832.1|10831.2|10835.8|10834.8|10844.4|10843.1|10832|10831.1|1148
1585153500000|2020-03-25 16:25:00|10835.6|10834.7|10834.4|10833.8|10839.7|10838.7|10831.5|10830.7|865
1585153800000|2020-03-25 16:30:00|10834.1|10833.2|10829.5|10828.9|10834.4|10833.5|10829.2|10828.6|930
1585154100000|2020-03-25 16:35:00|10829.2|10828.3|10836.7|10835.8|10840.8|10839.9|10828.8|10828.2|836
1585154400000|2020-03-25 16:40:00|10835.8|10835.2|10841.9|10841.3|10842.4|10841.5|10833.5|10832.6|990
1585154700000|2020-03-25 16:45:00|10842|10841.2|10842.1|10841.2|10850.6|10849.7|10839|10838.1|1505
1585155000000|2020-03-25 16:50:00|10842|10841.1|10857.4|10856.4|10857.5|10856.4|10840.7|10839.9|1369
1585155300000|2020-03-25 16:55:00|10857.6|10856.3|10850.3|10849.5|10858.1|10857|10848.9|10848.1|1609
1585155600000|2020-03-25 17:00:00|10850.5|10849.6|10842.9|10842.3|10850.7|10849.9|10842.7|10842|1426
1585155900000|2020-03-25 17:05:00|10843.2|10842.2|10842.6|10842|10846.9|10845.9|10841.1|10840.2|1167
1585156200000|2020-03-25 17:10:00|10842.5|10841.9|10842.1|10841.2|10848.9|10848.1|10841.8|10840.9|1178
1585156500000|2020-03-25 17:15:00|10841.8|10840.7|10854.9|10854|10855|10854.1|10841.5|10840.7|1143
1585156800000|2020-03-25 17:20:00|10854.8|10853.9|10866.7|10865.7|10868.2|10867.3|10854.5|10853.9|1454
1585157100000|2020-03-25 17:25:00|10866.6|10865.6|10867.7|10866.9|10869.6|10868.8|10861.6|10860.8|1306
1585157400000|2020-03-25 17:30:00|10867.8|10867.1|10859.9|10859.3|10868.4|10867.6|10859.9|10859.3|1520
1585157700000|2020-03-25 17:35:00|10860|10859.1|10863.1|10861.9|10864.6|10863.7|10857.3|10856.2|1283
1585158000000|2020-03-25 17:40:00|10863.2|10862|10866.7|10866.1|10867.1|10866.4|10860.9|10860.3|1206
1585158300000|2020-03-25 17:45:00|10866.8|10866.2|10867.3|10866.4|10868.9|10868.2|10862.7|10862|919
1585158600000|2020-03-25 17:50:00|10867.2|10866.3|10859.2|10858.4|10869.7|10869|10859.1|10858.3|1207
1585158900000|2020-03-25 17:55:00|10859.3|10858.3|10861.2|10860.3|10861.3|10860.4|10856.1|10855.3|1270
1585159200000|2020-03-25 18:00:00|10861.1|10860.1|10860|10859.1|10864.4|10863.5|10859.3|10858.7|1216
1585159500000|2020-03-25 18:05:00|10860.1|10859.2|10860.1|10859.3|10860.7|10859.9|10857|10856|877
1585159800000|2020-03-25 18:10:00|10860.6|10859.7|10869|10868.2|10871.1|10870|10860.6|10859.7|1404
1585160100000|2020-03-25 18:15:00|10869.1|10868.3|10879|10877.9|10879|10878.1|10868.3|10867.4|1366
1585160400000|2020-03-25 18:20:00|10878.9|10877.8|10881.6|10881|10881.9|10881.1|10876.7|10875.8|890
1585160700000|2020-03-25 18:25:00|10881.7|10881.1|10879.5|10878.6|10881.9|10881.1|10878.5|10877.7|1047
1585161000000|2020-03-25 18:30:00|10879.6|10878.8|10871.5|10870.6|10880.1|10879.1|10869.8|10869|1246
1585161300000|2020-03-25 18:35:00|10871.4|10870.4|10878.5|10877.7|10878.7|10877.8|10871|10870.2|1287
1585161600000|2020-03-25 18:40:00|10878.6|10877.6|10875|10874.1|10880.3|10879.4|10874.4|10873.5|1222
1585161900000|2020-03-25 18:45:00|10875.3|10874.7|10872.4|10871.5|10876.8|10876|10870.8|10870.1|1190
1585162200000|2020-03-25 18:50:00|10872.9|10871.9|10866.9|10866.3|10873.4|10872.6|10864.2|10863.3|1130
1585162500000|2020-03-25 18:55:00|10866.8|10866.2|10866.7|10866.1|10870.8|10870.2|10865.3|10864.5|1144
1585162800000|2020-03-25 19:00:00|10867.2|10866.3|10877.1|10876.3|10877.2|10876.3|10866.8|10865.9|1252
1585163100000|2020-03-25 19:05:00|10877.2|10876.2|10874.5|10873.5|10880.2|10879.3|10874.2|10873.2|1150
1585163400000|2020-03-25 19:10:00|10874.6|10873.6|10871.5|10870.6|10874.6|10873.7|10866.8|10865.9|1420
1585163700000|2020-03-25 19:15:00|10871.4|10870.5|10868.6|10867.6|10873.5|10872.7|10868.2|10867.2|1249
1585164000000|2020-03-25 19:20:00|10868.5|10867.7|10874|10873|10875.1|10874.3|10868.4|10867.5|1091
1585164300000|2020-03-25 19:25:00|10873.9|10872.9|10880.1|10879.5|10881.4|10880.5|10873.8|10872.7|986
1585164600000|2020-03-25 19:30:00|10880.3|10879.7|10886.6|10885.8|10889.8|10888.9|10879.3|10878.4|1246
1585164900000|2020-03-25 19:35:00|10886.7|10885.9|10881.8|10880.9|10888.7|10887.8|10881.2|10880.6|1511
1585165200000|2020-03-25 19:40:00|10881.7|10880.8|10876.2|10875.3|10883.7|10882.7|10875.7|10874.7|1240
1585165500000|2020-03-25 19:45:00|10876.3|10875.4|10877|10875.9|10879.2|10878.3|10874.7|10873.9|1150
1585165800000|2020-03-25 19:50:00|10876.5|10875.8|10882.2|10881.2|10888|10887|10873.8|10872.7|1681
1585166100000|2020-03-25 19:55:00|10882.3|10881.3|10884.4|10883.5|10887.5|10886.1|10877.8|10877|1552
1585166400000|2020-03-25 20:00:00|10884.2|10883.6|10888.5|10887.5|10888.7|10887.8|10884.1|10883.1|948
1585166700000|2020-03-25 20:05:00|10888.4|10887.4|10889.7|10888.8|10890.8|10889.9|10887.7|10886.7|725
1585167000000|2020-03-25 20:10:00|10889.6|10888.9|10892.9|10892|10894.2|10893.1|10888.8|10887.9|804
1585167300000|2020-03-25 20:15:00|10892.8|10891.9|10888.5|10887.3|10893.5|10892.6|10885.3|10883.9|777
1585167600000|2020-03-25 20:20:00|10888.6|10887.5|10893.3|10892.3|10893.5|10892.5|10888.6|10887.3|667
1585167900000|2020-03-25 20:25:00|10893.2|10892.4|10888.3|10887.4|10893.3|10892.4|10887.1|10886.2|576
1585168200000|2020-03-25 20:30:00|10888.2|10887.3|10891.6|10890.7|10893.1|10892.1|10887.2|10886.4|634
1585168500000|2020-03-25 20:35:00|10891.5|10890.6|10890.8|10889.8|10892.6|10891.7|10889.9|10888.9|476
1585168800000|2020-03-25 20:40:00|10891.2|10890.3|10889.1|10888.2|10894.5|10893.5|10889.1|10888|610
1585169100000|2020-03-25 20:45:00|10889.5|10888.3|10885.5|10884.2|10890.6|10888.6|10884.9|10883.1|651
1585169400000|2020-03-25 20:50:00|10885.6|10884.3|10885.5|10884.2|10887.8|10885.9|10883.7|10882|668
1585169700000|2020-03-25 20:55:00|10885.6|10883.9|10883.4|10880.3|10886|10884.9|10880.1|10878.4|717
1585170000000|2020-03-25 21:00:00|10883.5|10880.4|10884.4|10878.6|10884.4|10881.6|10881.3|10875.3|98
1585170300000|2020-03-25 21:05:00|10884|10878|10880.3|10875.3|10884.5|10879.2|10877.8|10871.8|447
1585170600000|2020-03-25 21:10:00|10879.9|10875.4|10880.2|10875.7|10881|10878.4|10879.8|10874.1|253
1585170900000|2020-03-25 21:15:00|10880|10876.2|10878.5|10872.5|10880.4|10878.1|10877.6|10871.6|196
1585171200000|2020-03-25 21:20:00|10878.4|10872.4|10879.1|10874.9|10881.3|10878.1|10877|10871|356
1585171500000|2020-03-25 21:25:00|10878.9|10874.8|10879|10873.4|10879.5|10876.6|10876.7|10870.9|268
1585171800000|2020-03-25 21:30:00|10878.4|10872.4|10878.4|10872.8|10879.8|10874.3|10877|10871|606
1585172100000|2020-03-25 21:35:00|10878.2|10872.6|10879.1|10874.1|10879.7|10875.5|10877.7|10872.6|533
1585172400000|2020-03-25 21:40:00|10878.8|10874.2|10878.7|10875.2|10881|10877|10878.3|10874.2|573
1585172700000|2020-03-25 21:45:00|10879.4|10875.4|10879.8|10874.9|10881.6|10877.3|10875.7|10870.8|577
1585173000000|2020-03-25 21:50:00|10879.7|10875.2|10885.3|10880.9|10885.9|10881.4|10877.5|10872.5|611
1585173300000|2020-03-25 21:55:00|10885.4|10881|10883.8|10877.8|10887.4|10883.1|10881|10875|450
1585173600000|2020-03-25 22:00:00|10884.2|10878.2|10885.6|10884.1|10887.9|10884.7|10883.4|10877.4|608
1585173900000|2020-03-25 22:05:00|10885.7|10884.2|10889.5|10886|10890.9|10888.1|10885.6|10883.4|438
1585174200000|2020-03-25 22:10:00|10889.4|10885.7|10890.5|10888|10891.7|10889.4|10889.1|10885.7|409
1585174500000|2020-03-25 22:15:00|10890.3|10888.2|10884|10882.3|10891.3|10889.6|10883.9|10882.2|434
1585174800000|2020-03-25 22:20:00|10883.9|10882.2|10880.2|10878.6|10883.9|10882.2|10878.8|10877.1|444
1585175100000|2020-03-25 22:25:00|10880.3|10878.7|10872.7|10871|10880.3|10878.7|10872.3|10870.7|574
1585175400000|2020-03-25 22:30:00|10874.1|10870.9|10877.8|10876.3|10878.9|10877.4|10871.2|10869.7|969
1585175700000|2020-03-25 22:35:00|10878|10876.4|10877.6|10876|10878.4|10877|10876.8|10875.3|927
1585176000000|2020-03-25 22:40:00|10877.5|10875.9|10881.9|10880.4|10882|10880.6|10876.5|10875|876
1585176300000|2020-03-25 22:45:00|10881.8|10880.3|10888.3|10886.8|10889.1|10887.5|10881.5|10879.9|1038
1585176600000|2020-03-25 22:50:00|10888.2|10887|10880.5|10879.1|10888.6|10887.3|10879.5|10877.9|780
1585176900000|2020-03-25 22:55:00|10880.7|10879.2|10882|10880.7|10884.3|10882.8|10880.7|10879.1|813
1585177200000|2020-03-25 23:00:00|10882.4|10880.8|10884|10882.6|10886.5|10885.1|10878.8|10876.7|918
1585177500000|2020-03-25 23:05:00|10883.9|10882.5|10883.9|10882.7|10886.7|10885.1|10883.1|10881.4|819
1585177800000|2020-03-25 23:10:00|10883.8|10882.8|10881.4|10880.3|10885.6|10884.1|10881.4|10880.1|465
1585178100000|2020-03-25 23:15:00|10881.3|10880.2|10884.6|10883.5|10886.2|10885.1|10881.2|10880.2|909
1585178400000|2020-03-25 23:20:00|10884.7|10883.6|10885.3|10883.8|10885.9|10884.8|10881.3|10880.2|909
1585178700000|2020-03-25 23:25:00|10885.2|10883.9|10884.9|10883.7|10885.5|10884.4|10883.3|10882.1|709
1585179000000|2020-03-25 23:30:00|10884.8|10883.6|10885.1|10884|10886.2|10885|10883.4|10882.3|614
1585179300000|2020-03-25 23:35:00|10884.9|10883.9|10885.3|10884.3|10886.5|10885.4|10883.9|10882.8|662
1585179600000|2020-03-25 23:40:00|10885.4|10884.1|10886.6|10885.5|10887.6|10886.6|10884.5|10883.5|655
1585179900000|2020-03-25 23:45:00|10886.7|10885.6|10888.5|10887.4|10888.7|10887.7|10886.3|10885.2|852
1585180200000|2020-03-25 23:50:00|10888.4|10887.3|10887.3|10886.3|10889|10888|10887.3|10886.3|662
1585180500000|2020-03-25 23:55:00|10887.4|10886.4|10889.3|10888.1|10889.9|10888.9|10887.3|10886.3|513
1585180800000|2020-03-26 00:00:00|10889.2|10888.3|10883.9|10882.7|10889.7|10888.6|10883.7|10882.7|992
1585181100000|2020-03-26 00:05:00|10883.8|10882.3|10877.5|10876.6|10884|10883.1|10875.3|10874.1|1045
1585181400000|2020-03-26 00:10:00|10877.6|10876.7|10882.8|10881.7|10883.1|10882|10877.6|10876.7|870
1585181700000|2020-03-26 00:15:00|10882.9|10881.8|10881.5|10880.6|10883.4|10882.4|10880.8|10879.9|929
1585182000000|2020-03-26 00:20:00|10881.6|10880.5|10890.3|10889|10895.2|10893.8|10881.5|10880.5|1144
1585182300000|2020-03-26 00:25:00|10890.2|10889.1|10889.6|10888.7|10892.8|10891.8|10887.4|10886.4|1050
1585182600000|2020-03-26 00:30:00|10889.7|10888.8|10898.7|10897.4|10899.5|10898.4|10888|10887.1|1055
1585182900000|2020-03-26 00:35:00|10899|10898.1|10898.8|10897.9|10901.4|10900.1|10895.4|10894.3|1160
1585183200000|2020-03-26 00:40:00|10898.9|10898|10914.2|10912.8|10923|10921.2|10898.6|10897.7|1517
1585183500000|2020-03-26 00:45:00|10914.3|10913|10918.7|10917.6|10918.7|10917.6|10906.3|10904.9|1221
1585183800000|2020-03-26 00:50:00|10918.8|10917.4|10933.5|10932.1|10934.6|10933.2|10917.1|10916.1|1584
1585184100000|2020-03-26 00:55:00|10933.6|10932|10922.2|10921|10933.6|10932.3|10921.5|10920.4|1603
1585184400000|2020-03-26 01:00:00|10922.1|10921.1|10914.5|10913.6|10922.5|10921.6|10913.1|10912|1442
1585184700000|2020-03-26 01:05:00|10914.4|10913.5|10910.7|10909.4|10919.3|10918.2|10909.4|10908.1|1312
1585185000000|2020-03-26 01:10:00|10910.6|10909.3|10915.1|10913.8|10917.3|10916.2|10907.6|10906.4|1206
1585185300000|2020-03-26 01:15:00|10915|10913.7|10910.5|10909.4|10916.8|10915.7|10910|10909|1240
1585185600000|2020-03-26 01:20:00|10910.6|10909.5|10909.6|10908.4|10915.1|10914.3|10906.8|10905.7|1051
1585185900000|2020-03-26 01:25:00|10909.5|10908.5|10905.7|10904.2|10910.8|10909.9|10903.4|10902.3|1063
1585186200000|2020-03-26 01:30:00|10905.3|10904.3|10902.8|10901.6|10905.3|10904.4|10902|10900.9|1043
1585186500000|2020-03-26 01:35:00|10902.7|10901.7|10902.7|10901.5|10904|10902.9|10901.7|10900.6|908
1585186800000|2020-03-26 01:40:00|10902.6|10901.4|10907.8|10906.8|10909.3|10908|10901.1|10900.2|966
1585187100000|2020-03-26 01:45:00|10907.7|10906.7|10904.5|10903.4|10908.2|10907.1|10902.3|10901.2|901
1585187400000|2020-03-26 01:50:00|10904.6|10903.5|10907.6|10906.4|10908|10906.9|10903.7|10902.7|861
1585187700000|2020-03-26 01:55:00|10907.5|10906.3|10907.4|10906.3|10910.4|10909.5|10906.8|10905.8|754
1585188000000|2020-03-26 02:00:00|10907.3|10906.2|10910.1|10909.1|10911.6|10910.5|10907.3|10906.2|840
1585188300000|2020-03-26 02:05:00|10910.2|10909|10906.3|10905.4|10910.5|10909.3|10905.1|10904.2|851
1585188600000|2020-03-26 02:10:00|10906.2|10905.2|10904.4|10903.3|10907.8|10906.8|10903.8|10902.8|829
1585188900000|2020-03-26 02:15:00|10904.3|10903.4|10902.5|10901.6|10906.8|10905.9|10901.3|10900.4|689
1585189200000|2020-03-26 02:20:00|10902.4|10901.5|10901.7|10900.8|10902.9|10902.1|10900.8|10899.9|643
1585189500000|2020-03-26 02:25:00|10901.6|10900.7|10898.2|10897.1|10902.1|10901.2|10896.2|10895.2|750
1585189800000|2020-03-26 02:30:00|10898.1|10896.8|10896.7|10895.7|10902.2|10901.5|10895.1|10894.2|810
1585190100000|2020-03-26 02:35:00|10896.5|10895.6|10893|10892|10896.9|10896|10892.5|10891.8|765
1585190400000|2020-03-26 02:40:00|10892.9|10892.1|10899.3|10898.4|10900.8|10899.9|10892.8|10891.8|818
1585190700000|2020-03-26 02:45:00|10899.4|10898.5|10904.9|10903.7|10906|10904.9|10899.4|10898.5|776
1585191000000|2020-03-26 02:50:00|10905|10903.8|10907.1|10906|10907.4|10906.5|10902.9|10901.9|765
1585191300000|2020-03-26 02:55:00|10907.2|10905.9|10915.1|10914.1|10915.1|10914.2|10906.5|10905.5|676
1585191600000|2020-03-26 03:00:00|10915.2|10914.2|10913.2|10912.2|10920|10919|10912.9|10911.5|997
1585191900000|2020-03-26 03:05:00|10913.3|10912.3|10912.4|10911.1|10913.3|10912.3|10909.6|10908.2|898
1585192200000|2020-03-26 03:10:00|10912.3|10911.3|10911.9|10911|10916.5|10915.3|10910.3|10909.4|905
1585192500000|2020-03-26 03:15:00|10911.8|10910.9|10913.5|10912.6|10916.9|10915.9|10910.8|10909.7|796
1585192800000|2020-03-26 03:20:00|10913.6|10912.7|10912.8|10911.8|10915|10914|10911|10909.9|607
1585193100000|2020-03-26 03:25:00|10912.7|10911.9|10919.9|10918.8|10920|10918.9|10912.3|10911.3|750
1585193400000|2020-03-26 03:30:00|10919.8|10918.7|10914.4|10913.3|10919.8|10918.8|10912.2|10911.2|871
1585193700000|2020-03-26 03:35:00|10914.3|10913.2|10918.2|10917.3|10918.5|10917.4|10913|10912.1|887
1585194000000|2020-03-26 03:40:00|10918.6|10917.2|10914.1|10912.9|10918.6|10917.6|10913|10911.9|748
1585194300000|2020-03-26 03:45:00|10914.2|10913|10918.2|10917.1|10918.8|10917.9|10911.5|10910.6|645
1585194600000|2020-03-26 03:50:00|10918.3|10917.2|10915.7|10914.7|10918.8|10917.8|10915.3|10914.2|697
1585194900000|2020-03-26 03:55:00|10915.8|10914.8|10917.7|10916.8|10920.3|10919.4|10915.6|10914.6|749
1585195200000|2020-03-26 04:00:00|10917.8|10916.9|10916.7|10915.7|10919.2|10918.2|10915.9|10914.9|578
1585195500000|2020-03-26 04:05:00|10916.8|10915.6|10917.4|10916.4|10920|10919.2|10916.5|10915.4|489
1585195800000|2020-03-26 04:10:00|10917.5|10916.5|10911.7|10910.7|10917.5|10916.5|10911.3|10910.2|839
1585196100000|2020-03-26 04:15:00|10911.8|10910.8|10909|10908|10913.1|10912|10908.3|10907.2|601
1585196400000|2020-03-26 04:20:00|10908.9|10908.1|10908.9|10908|10911.3|10910.1|10908.2|10907.3|492
1585196700000|2020-03-26 04:25:00|10909|10907.9|10912.5|10911.5|10912.8|10911.6|10907.4|10906.4|610
1585197000000|2020-03-26 04:30:00|10912.4|10911.4|10912.8|10911.9|10914.5|10913.4|10911.1|10910.2|568
1585197300000|2020-03-26 04:35:00|10913|10912|10913.2|10912|10915.8|10914.7|10912.9|10911.9|534
1585197600000|2020-03-26 04:40:00|10913.3|10912.2|10914.2|10913.1|10914.4|10913.4|10911.9|10910.8|571
1585197900000|2020-03-26 04:45:00|10914.1|10913|10912|10911.1|10914.3|10913.3|10909.7|10908.6|654
1585198200000|2020-03-26 04:50:00|10912.1|10911|10911.7|10910.7|10913.1|10912.1|10910.5|10909.5|539
1585198500000|2020-03-26 04:55:00|10911.6|10910.6|10907|10906.1|10914.6|10913.7|10907|10906.1|645
1585198800000|2020-03-26 05:00:00|10906.9|10906.3|10915.3|10913.9|10917.4|10915.8|10905.7|10904.8|776
1585199100000|2020-03-26 05:05:00|10915.4|10913.8|10916.1|10915.1|10919.3|10918.4|10914.1|10913|808
1585199400000|2020-03-26 05:10:00|10916.2|10915|10914.3|10913.1|10918.6|10917.4|10914.2|10913|701
1585199700000|2020-03-26 05:15:00|10914.2|10913|10914.3|10913.1|10915.8|10914.7|10912.3|10911.1|693
1585200000000|2020-03-26 05:20:00|10914.2|10913|10914.9|10913.8|10915.7|10914.5|10911.4|10910.5|706
1585200300000|2020-03-26 05:25:00|10915|10913.7|10917|10916.1|10917.9|10916.9|10914.6|10913.6|615
1585200600000|2020-03-26 05:30:00|10916.9|10916|10918.2|10917.2|10920.4|10919.2|10916.4|10915.7|576
1585200900000|2020-03-26 05:35:00|10918.3|10917.3|10919.2|10918.3|10920.4|10919.4|10917.7|10916.7|443
1585201200000|2020-03-26 05:40:00|10919.3|10918.4|10918.1|10917.2|10919.7|10918.8|10917.1|10916.2|454
1585201500000|2020-03-26 05:45:00|10918|10917.4|10912.6|10911.6|10918|10917.4|10911.1|10909.9|599
1585201800000|2020-03-26 05:50:00|10912.5|10911.5|10909.3|10908.2|10914.3|10913.4|10908.2|10907.3|531
1585202100000|2020-03-26 05:55:00|10909.2|10908.3|10909.8|10908.5|10910.9|10909.8|10905.7|10904.9|672
1585202400000|2020-03-26 06:00:00|10909.7|10908.8|10908.2|10907.1|10912.4|10911.2|10907.8|10906.7|727
1585202700000|2020-03-26 06:05:00|10908.1|10907|10909.5|10908.6|10910.6|10910|10904.8|10903.7|610
1585203000000|2020-03-26 06:10:00|10909.4|10908.5|10906.8|10905.9|10909.6|10908.7|10906|10904.9|568
1585203300000|2020-03-26 06:15:00|10906.4|10905.5|10903.8|10902.9|10907.1|10906.2|10902.8|10901.8|502
1585203600000|2020-03-26 06:20:00|10903.9|10902.8|10903.4|10902.3|10906.4|10905.2|10902|10901.1|688
1585203900000|2020-03-26 06:25:00|10903.5|10902.1|10897.6|10896.6|10906.3|10905.4|10897.2|10896.2|695
1585204200000|2020-03-26 06:30:00|10897.5|10896.7|10911.3|10910.4|10911.5|10910.6|10897.5|10896.5|1025
1585204500000|2020-03-26 06:35:00|10911.4|10910.5|10909.2|10908.2|10911.4|10910.6|10905.8|10904.7|703
1585204800000|2020-03-26 06:40:00|10909.1|10908.1|10914.7|10914.1|10915.8|10914.8|10908.4|10907.5|662
1585205100000|2020-03-26 06:45:00|10914.8|10914.2|10911.4|10910.8|10915.9|10915|10911.4|10910.6|506
1585205400000|2020-03-26 06:50:00|10911.6|10910.7|10908.2|10907.1|10913.4|10912.4|10904.3|10903.4|698
1585205700000|2020-03-26 06:55:00|10908.1|10907|10901.7|10900.3|10908.6|10907.7|10900.9|10899.8|579
1585206000000|2020-03-26 07:00:00|10900.9|10899.8|10914|10912.9|10915.9|10914.8|10900.9|10899.8|1258
1585206300000|2020-03-26 07:05:00|10914.1|10913|10914.5|10913.5|10924.7|10923.6|10911.6|10910.4|1651
1585206600000|2020-03-26 07:10:00|10914.6|10913.6|10924.2|10923|10929.6|10928.7|10913.1|10912.1|1807
1585206900000|2020-03-26 07:15:00|10924.1|10923.1|10915.3|10914.4|10924.6|10923.7|10912.1|10910.7|1456
1585207200000|2020-03-26 07:20:00|10915.2|10914.3|10905.5|10904.2|10917.9|10916.9|10898.8|10897.6|1329
1585207500000|2020-03-26 07:25:00|10905.3|10904.3|10913.4|10912.5|10917.6|10916.4|10905.2|10904.1|1312
1585207800000|2020-03-26 07:30:00|10913.3|10912.4|10913.9|10913.3|10916|10915|10907.5|10906.4|1252
1585208100000|2020-03-26 07:35:00|10914.1|10913.5|10903.4|10902.3|10914.9|10913.9|10902.8|10901.9|1151
1585208400000|2020-03-26 07:40:00|10903.1|10902.2|10906.3|10904.9|10910.6|10909.2|10900.9|10900|1274
1585208700000|2020-03-26 07:45:00|10906.5|10904.8|10916.6|10915.7|10916.7|10915.8|10905.4|10904.3|1504
1585209000000|2020-03-26 07:50:00|10916.5|10915.6|10910.1|10909.2|10918.2|10917.3|10907.9|10907|1333
1585209300000|2020-03-26 07:55:00|10910.2|10909.3|10925.7|10924.8|10928.6|10927.7|10910.2|10909.3|1358
1585209600000|2020-03-26 08:00:00|10925.5|10924.6|10926.1|10925.2|10928.2|10927.3|10916|10914.9|1770
1585209900000|2020-03-26 08:05:00|10926|10925.1|10937.6|10936.7|10940.2|10939.6|10924.9|10923.7|1669
1585210200000|2020-03-26 08:10:00|10937.7|10936.8|10932.5|10931.6|10939.7|10938.8|10929.2|10928.3|1143
1585210500000|2020-03-26 08:15:00|10932|10931.1|10939.3|10938.4|10940.5|10939.9|10930|10929.1|1241
1585210800000|2020-03-26 08:20:00|10939.4|10938.5|10923.2|10922.3|10939.4|10938.5|10923|10922.1|1672
1585211100000|2020-03-26 08:25:00|10923.1|10922.2|10931.7|10930.8|10933.7|10932.6|10922.2|10921.2|1474
1585211400000|2020-03-26 08:30:00|10931.8|10930.9|10939.4|10938.5|10939.9|10939|10931.8|10930.9|1344
1585211700000|2020-03-26 08:35:00|10939.3|10938.4|10936.2|10935.3|10939.5|10938.4|10931|10930|1159
1585212000000|2020-03-26 08:40:00|10936.4|10935.4|10933.6|10932.7|10940.4|10939.7|10932.7|10931.8|916
1585212300000|2020-03-26 08:45:00|10933.5|10932.6|10934.7|10933.8|10938.8|10937.8|10930.6|10929.7|1200
1585212600000|2020-03-26 08:50:00|10934.6|10933.7|10935|10933.7|10945.1|10944.2|10934|10932.6|1112
1585212900000|2020-03-26 08:55:00|10935.1|10933.6|10939|10937.5|10942.1|10941.2|10932.9|10931.7|1650
1585213200000|2020-03-26 09:00:00|10938.5|10937.3|10944.8|10943.9|10945.5|10944.7|10937.4|10936.4|1364
1585213500000|2020-03-26 09:05:00|10944.7|10943.8|10944.5|10943.9|10945.9|10945.1|10941.4|10940.5|1036
1585213800000|2020-03-26 09:10:00|10944.6|10944|10944.6|10943.7|10946.9|10946.2|10939.8|10938.9|1080
1585214100000|2020-03-26 09:15:00|10944.3|10943.4|10943.4|10942.5|10946.4|10945.8|10939|10938|1147
1585214400000|2020-03-26 09:20:00|10943.8|10942.9|10944.3|10943.2|10945.3|10944.4|10935.2|10934.2|1473
1585214700000|2020-03-26 09:25:00|10944.4|10943.3|10934.2|10933.1|10946.5|10945.5|10933.3|10932.4|1597
1585215000000|2020-03-26 09:30:00|10934.1|10933.2|10936|10935.1|10936.4|10935.5|10926.5|10925.5|1396
1585215300000|2020-03-26 09:35:00|10936.1|10935.5|10944.1|10943.2|10945|10944|10934.6|10933.6|1304
1585215600000|2020-03-26 09:40:00|10944.2|10943.1|10949.3|10948.4|10951.4|10950.8|10942.6|10941.5|1171
1585215900000|2020-03-26 09:45:00|10949.6|10948.7|10945.7|10944.8|10949.9|10949|10936.2|10935.3|894
1585216200000|2020-03-26 09:50:00|10945.8|10944.9|10943.4|10942.8|10949.5|10948.7|10943|10942|983
1585216500000|2020-03-26 09:55:00|10943.3|10942.7|10946.6|10946|10948.3|10947.4|10940.3|10939.4|823
1585216800000|2020-03-26 10:00:00|10946.8|10945.9|10941.9|10941|10949.2|10948.3|10941.9|10940.9|856
1585217100000|2020-03-26 10:05:00|10941.8|10940.9|10942.2|10941.3|10944.1|10943.2|10937.9|10937|955
1585217400000|2020-03-26 10:10:00|10942.3|10941.4|10948.4|10947.5|10949|10948.1|10938.4|10937.6|1054
1585217700000|2020-03-26 10:15:00|10948.5|10947.6|10947.9|10947.3|10950.2|10949.4|10944.8|10944.1|734
1585218000000|2020-03-26 10:20:00|10947.8|10947.2|10942|10941.1|10947.8|10947.2|10939.3|10938.4|722
1585218300000|2020-03-26 10:25:00|10941.7|10941.4|10942.8|10941.9|10946.9|10946|10940.6|10940|787
1585218600000|2020-03-26 10:30:00|10942.7|10941.8|10946.7|10946.1|10948.3|10947.7|10941.9|10941.3|690
1585218900000|2020-03-26 10:35:00|10946.8|10945.9|10949.5|10948.6|10950.2|10949.4|10945.8|10945|681
1585219200000|2020-03-26 10:40:00|10949.4|10948.5|10950.9|10950|10954.5|10953.6|10942.3|10941.4|1016
1585219500000|2020-03-26 10:45:00|10951|10950.1|10950.5|10949.9|10954.4|10953.5|10949.8|10948.9|958
1585219800000|2020-03-26 10:50:00|10950.4|10949.8|10953.8|10952.9|10954.3|10953.6|10950.2|10949.3|773
1585220100000|2020-03-26 10:55:00|10953.9|10953|10954.2|10953.3|10957.4|10956.8|10950.4|10949.6|1134
1585220400000|2020-03-26 11:00:00|10954.3|10953.4|10965.3|10964.4|10967.9|10967.1|10954.1|10953.2|1054
1585220700000|2020-03-26 11:05:00|10964.7|10963.8|10959.5|10958.5|10967.6|10966.9|10957|10956|1130
1585221000000|2020-03-26 11:10:00|10959.9|10959|10960.3|10959.7|10961|10960.3|10955.8|10955|941
1585221300000|2020-03-26 11:15:00|10960.4|10959.5|10973|10971.9|10976.5|10975.6|10958.6|10957.9|1306
1585221600000|2020-03-26 11:20:00|10972.8|10971.8|10976.1|10975.2|10978|10977.1|10966.7|10965.8|1466
1585221900000|2020-03-26 11:25:00|10976|10975.1|10971.5|10970.5|10979|10978.1|10968.1|10966.6|1433
1585222200000|2020-03-26 11:30:00|10971.7|10970.6|10967.2|10966.3|10973.2|10972.3|10964.9|10964|1184
1585222500000|2020-03-26 11:35:00|10967|10966.1|10965.2|10964.3|10970|10969.1|10964|10963.1|991
1585222800000|2020-03-26 11:40:00|10965.4|10964.5|10964.9|10964|10971.4|10970.3|10963|10962.1|1018
1585223100000|2020-03-26 11:45:00|10965|10964.1|10963.7|10962.8|10965|10964.1|10958.8|10957.9|999
1585223400000|2020-03-26 11:50:00|10963.9|10963.3|10959.3|10958.4|10964.1|10963.3|10955.7|10954.8|859
1585223700000|2020-03-26 11:55:00|10959.6|10958.7|10960.2|10959.3|10961.5|10960.6|10956.8|10955.9|591
1585224000000|2020-03-26 12:00:00|10960.1|10959.2|10948.2|10947.3|10960.4|10959.5|10946|10945.1|1033
1585224300000|2020-03-26 12:05:00|10948|10947.1|10946|10945.1|10954.9|10953.9|10945.6|10944.7|1490
1585224600000|2020-03-26 12:10:00|10945.9|10945|10934.1|10933.1|10949.6|10948.6|10929.4|10928.3|1721
1585224900000|2020-03-26 12:15:00|10934|10932.9|10941.8|10940.9|10943.4|10942.5|10930.2|10929.2|1622
1585225200000|2020-03-26 12:20:00|10941.5|10940.6|10948.5|10947.6|10949.3|10948.4|10935.1|10934.3|1533
1585225500000|2020-03-26 12:25:00|10948.6|10947.7|10954.9|10948.9|10954.9|10950.2|10940.9|10939.7|1130
1585225800000|2020-03-26 12:30:00|10954.5|10948.5|10931.4|10930.4|10960.4|10957.3|10928.3|10927.4|1765
1585226100000|2020-03-26 12:35:00|10931.7|10930.5|10946.6|10945.7|10946.9|10946|10927.9|10927|1813
1585226400000|2020-03-26 12:40:00|10947|10946.1|10949.7|10948.6|10955.1|10954|10945.7|10944.8|1644
1585226700000|2020-03-26 12:45:00|10949.5|10948.4|10950.6|10949.7|10951.3|10950.3|10941|10940|1424
1585227000000|2020-03-26 12:50:00|10950.8|10949.9|10949.3|10948.4|10954.1|10953.1|10944.7|10943.8|1465
1585227300000|2020-03-26 12:55:00|10949.4|10948.5|10972.6|10971.7|10977.5|10976.6|10949.4|10948.5|1838
1585227600000|2020-03-26 13:00:00|10972.9|10972|10977.5|10976.6|10977.5|10976.9|10970.6|10969.7|1491
1585227900000|2020-03-26 13:05:00|10977.4|10976.5|10988.1|10987.2|10989.6|10988.4|10972.4|10971.5|1899
1585228200000|2020-03-26 13:10:00|10987.9|10987.1|10981|10979.9|10990.3|10989.6|10976.9|10975.8|1777
1585228500000|2020-03-26 13:15:00|10981.2|10979.5|10985.4|10984.4|10986.1|10985|10976.7|10975.7|1596
1585228800000|2020-03-26 13:20:00|10985.5|10983.9|10969.4|10968.8|10986.4|10985.6|10968.7|10967.8|1436
1585229100000|2020-03-26 13:25:00|10969.5|10968.9|10966.4|10965.4|10973.6|10972.9|10964.8|10963.7|1571
1585229400000|2020-03-26 13:30:00|10966.3|10965.8|10964.9|10964|10969.5|10968.4|10957.6|10956.7|1986
1585229700000|2020-03-26 13:35:00|10965|10964.1|10960.3|10959.2|10967|10966|10949.6|10948.3|1909
1585230000000|2020-03-26 13:40:00|10960.5|10959.5|10957.7|10956.8|10964.2|10963.6|10957|10956.1|1632
1585230300000|2020-03-26 13:45:00|10957.8|10956.9|10956.1|10955.2|10961.5|10960.7|10950.3|10949.7|1408
1585230600000|2020-03-26 13:50:00|10956|10955.1|10966.4|10965.4|10969.9|10968.8|10955.2|10954.4|1526
1585230900000|2020-03-26 13:55:00|10966.6|10965.5|10975.7|10974.8|10979.6|10978.6|10966.3|10965.3|1589
1585231200000|2020-03-26 14:00:00|10975.6|10974.7|10967.5|10966.6|10980.6|10980|10962.9|10962|1533
1585231500000|2020-03-26 14:05:00|10967.6|10966.7|10970.3|10969.4|10976.7|10975.8|10967.2|10966.3|1357
1585231800000|2020-03-26 14:10:00|10970.4|10969.5|10965.1|10964.5|10973.5|10972.7|10959.4|10958.8|1246
1585232100000|2020-03-26 14:15:00|10965|10964.4|10963.4|10962.3|10969.8|10968.9|10958.6|10957.7|1342
1585232400000|2020-03-26 14:20:00|10963.3|10962.2|10970.5|10969.9|10973|10972.1|10963.1|10962|1423
1585232700000|2020-03-26 14:25:00|10970.7|10969.8|10972.3|10970.9|10979.6|10978.7|10968.3|10967|1489
1585233000000|2020-03-26 14:30:00|10972.5|10971.4|10975.4|10974.5|10980.4|10979.8|10969.1|10968.2|1680
1585233300000|2020-03-26 14:35:00|10975|10974|10963.9|10963|10976.1|10975.2|10962.1|10961|1636
1585233600000|2020-03-26 14:40:00|10963.8|10962.9|10968.6|10967.7|10968.7|10967.8|10956.2|10955.3|1348
1585233900000|2020-03-26 14:45:00|10968.7|10967.8|10962.1|10961.2|10969.2|10968.3|10953.6|10952.7|1372
1585234200000|2020-03-26 14:50:00|10962.2|10961.3|10964.1|10963.2|10969.7|10968.8|10957.9|10956.8|1339
1585234500000|2020-03-26 14:55:00|10963.6|10962.7|10992.3|10991.2|10993.3|10992.3|10961.5|10960.6|1811
1585234800000|2020-03-26 15:00:00|10992.2|10991.3|10996.9|10996|11001.7|11000.8|10990.4|10989.5|1769
1585235100000|2020-03-26 15:05:00|10996.8|10995.9|10993.7|10992.8|11000.2|10999.3|10990.9|10990|1375
1585235400000|2020-03-26 15:10:00|10993.8|10992.9|10990.4|10989.5|10995.6|10994.9|10986.5|10985.9|1262
1585235700000|2020-03-26 15:15:00|10990.5|10989.6|10999.2|10998.3|11003|11001.9|10987.5|10986.8|1129
1585236000000|2020-03-26 15:20:00|10999.3|10998.4|11010.1|11009.2|11010.6|11010|10993.6|10992.7|1233
1585236300000|2020-03-26 15:25:00|11010|11009.4|11017.2|11016.3|11019.6|11018.8|11009|11008.2|1305
1585236600000|2020-03-26 15:30:00|11016.4|11015.5|11012.1|11011.1|11018.8|11018|11007.9|11007.3|1320
1585236900000|2020-03-26 15:35:00|11012.6|11010.9|10997.7|10997.1|11012.6|11011.7|10997.6|10996.9|1241
1585237200000|2020-03-26 15:40:00|10997.6|10997|10997.4|10996.5|11005.3|11004.3|10993|10992.1|1377
1585237500000|2020-03-26 15:45:00|10997.5|10996.6|10994.3|10993.7|10999.9|10999|10991.3|10990.3|1177
1585237800000|2020-03-26 15:50:00|10994.5|10993.6|11005.1|11004.2|11009.1|11008.2|10994.3|10993.4|1653
1585238100000|2020-03-26 15:55:00|11005.2|11004.3|11025.1|11024.5|11029|11028.3|11004.2|11003.4|2028
1585238400000|2020-03-26 16:00:00|11024.8|11024.2|11013.3|11012.4|11027.3|11026.4|11012.7|11011.6|1871
1585238700000|2020-03-26 16:05:00|11013.4|11012.5|11014.4|11013.5|11016.7|11015.9|11008.5|11007.7|1401
1585239000000|2020-03-26 16:10:00|11014.5|11013.6|11012.8|11011.9|11018.9|11018|11011.5|11010.6|1313
1585239300000|2020-03-26 16:15:00|11012.7|11011.8|11011.1|11010.5|11015.2|11014.3|11008.8|11008.2|1177
1585239600000|2020-03-26 16:20:00|11010.4|11009.8|11022.6|11022|11024.1|11023.5|11009.9|11009.3|1283
1585239900000|2020-03-26 16:25:00|11022.5|11021.9|11022.3|11021.7|11024.5|11023.7|11021.1|11020.5|858
1585240200000|2020-03-26 16:30:00|11022.5|11021.9|11025.5|11024.9|11028.8|11028.1|11021.8|11021.2|956
1585240500000|2020-03-26 16:35:00|11025.7|11024.8|11026.9|11026.3|11029.1|11028.5|11022.4|11021.7|898
1585240800000|2020-03-26 16:40:00|11027|11026.1|11021.1|11020.5|11027.9|11026.8|11020.1|11019.4|787
1585241100000|2020-03-26 16:45:00|11021.4|11020.8|11028.4|11027.5|11028.9|11027.9|11016.4|11015.7|866
1585241400000|2020-03-26 16:50:00|11028.5|11027.4|11035.3|11034.7|11040.9|11039.6|11024.8|11024.1|1492
1585241700000|2020-03-26 16:55:00|11035.6|11035|11044.2|11043.3|11045.1|11044.5|11035.3|11034.7|1622
1585242000000|2020-03-26 17:00:00|11044.1|11043.2|11037.6|11036.7|11044.8|11044|11037|11036.3|1047
1585242300000|2020-03-26 17:05:00|11037.8|11036.9|11027.7|11026.6|11039.9|11039.2|11026.7|11025.6|1173
1585242600000|2020-03-26 17:10:00|11027.6|11026.7|11025.8|11024.9|11031|11030.1|11023.6|11022.9|1261
1585242900000|2020-03-26 17:15:00|11026.1|11025.2|11028.3|11027.7|11031.4|11030.6|11025.6|11024.7|1038
1585243200000|2020-03-26 17:20:00|11028.4|11027.8|11023.4|11022.5|11028.7|11028.1|11020.1|11019.2|814
1585243500000|2020-03-26 17:25:00|11023.3|11022.4|11025.1|11024.2|11027.8|11027.1|11021.4|11020.5|968
1585243800000|2020-03-26 17:30:00|11025|11024.1|11035.8|11034.8|11039|11038|11024.8|11024|1113
1585244100000|2020-03-26 17:35:00|11035.7|11034.9|11037.8|11037.2|11041.6|11040.7|11032.5|11031.6|995
1585244400000|2020-03-26 17:40:00|11037.7|11037.1|11037.7|11036.8|11039.6|11038.8|11035.1|11034.5|826
1585244700000|2020-03-26 17:45:00|11037.8|11036.9|11038.6|11037.7|11040.6|11039.8|11034.8|11034|921
1585245000000|2020-03-26 17:50:00|11038.7|11037.8|11029.4|11028|11039.1|11038.2|11027|11026|1150
1585245300000|2020-03-26 17:55:00|11029.7|11028.1|11024.8|11023.7|11031.6|11030.9|11024.3|11023.4|1165
1585245600000|2020-03-26 18:00:00|11024.7|11023.8|11027.7|11026.8|11030.3|11029.4|11021.9|11021|1586
1585245900000|2020-03-26 18:05:00|11027.8|11026.9|11022.3|11021.2|11029.7|11029.1|11018.9|11018|1370
1585246200000|2020-03-26 18:10:00|11022.4|11021.4|11027.1|11025.9|11030.3|11029.1|11021.4|11020.3|1460
1585246500000|2020-03-26 18:15:00|11027.2|11026.1|11034.2|11033.3|11035.9|11035.1|11025.9|11025|904
1585246800000|2020-03-26 18:20:00|11034.3|11033.4|11029|11028.1|11037.2|11036.3|11027.2|11026.3|863
1585247100000|2020-03-26 18:25:00|11028.7|11028|11033.8|11032.8|11036.6|11035.7|11027.3|11026.4|1075
1585247400000|2020-03-26 18:30:00|11034.2|11033.3|11034.6|11033.7|11038.5|11037.6|11031.9|11031|1221
1585247700000|2020-03-26 18:35:00|11034.7|11033.6|11041.5|11040.9|11042|11041.1|11032.1|11031|922
1585248000000|2020-03-26 18:40:00|11041.4|11040.8|11038.8|11037.9|11041.9|11041.2|11036.3|11035.5|909
1585248300000|2020-03-26 18:45:00|11039|11038.1|11037.4|11036.2|11041.4|11040.4|11030.2|11029.3|1124
1585248600000|2020-03-26 18:50:00|11037.2|11036.1|11035.8|11035.2|11040.4|11039.5|11034.3|11033.4|835
1585248900000|2020-03-26 18:55:00|11035.7|11035.1|11043|11042.1|11043.4|11042.6|11033.8|11032.9|906
1585249200000|2020-03-26 19:00:00|11042.7|11041.8|11042|11041|11046.8|11045.7|11039.9|11038.9|1171
1585249500000|2020-03-26 19:05:00|11042.1|11041.1|11037.3|11036.4|11042.6|11041.7|11030.1|11029.1|965
1585249800000|2020-03-26 19:10:00|11037.1|11036.2|11030|11028.5|11038.2|11037.3|11026.3|11025.3|962
1585250100000|2020-03-26 19:15:00|11029.8|11028.6|11031.2|11030.2|11034.3|11033.3|11028.7|11027.8|1070
1585250400000|2020-03-26 19:20:00|11031.1|11030.3|11035.4|11034.1|11036.3|11035.2|11028.6|11027.7|934
1585250700000|2020-03-26 19:25:00|11035.7|11034.6|11039|11038.1|11042.5|11041.3|11035.7|11034.6|1175
1585251000000|2020-03-26 19:30:00|11039.1|11038.2|11037|11036.4|11042.4|11041.5|11035.6|11034.5|1086
1585251300000|2020-03-26 19:35:00|11036.9|11036.3|11041.1|11040|11041.6|11040.7|11036.4|11035.7|893
1585251600000|2020-03-26 19:40:00|11040.9|11039.9|11036.8|11035.9|11041.5|11040.9|11034.9|11034.2|799
1585251900000|2020-03-26 19:45:00|11036.9|11036|11042.5|11041.6|11043.1|11042.2|11033.6|11032.8|818
1585252200000|2020-03-26 19:50:00|11042.8|11042.2|11048|11047.1|11048.8|11048|11042.8|11041.9|1016
1585252500000|2020-03-26 19:55:00|11047.9|11046.8|11054.1|11053.2|11054.6|11053.7|11043.7|11042.9|1080
1585252800000|2020-03-26 20:00:00|11054|11053.1|11053.9|11053|11059.2|11058.3|11051.4|11050.6|1163
1585253100000|2020-03-26 20:05:00|11054.1|11053.2|11048.2|11047.2|11054.2|11053.2|11047.9|11046.8|773
1585253400000|2020-03-26 20:10:00|11048.3|11047.1|11047.9|11046.7|11052.4|11051.3|11040|11039.1|898
1585253700000|2020-03-26 20:15:00|11048.1|11046.6|11048.4|11047.4|11049.9|11049|11046|11045|683
1585254000000|2020-03-26 20:20:00|11048.3|11047.5|11044|11042.9|11048.6|11047.6|11043.7|11042.7|563
1585254300000|2020-03-26 20:25:00|11044.1|11043|11044.5|11043.6|11047.3|11046.4|11042.7|11041.7|611
1585254600000|2020-03-26 20:30:00|11044.6|11043.7|11041.9|11041|11046.2|11045.1|11041.6|11040.8|478
1585254900000|2020-03-26 20:35:00|11042.2|11041.3|11035.6|11034.3|11043.6|11042.6|11035|11034.1|470
1585255200000|2020-03-26 20:40:00|11035.7|11034.4|11035.7|11034.5|11036.8|11035.9|11032.7|11031.5|604
1585255500000|2020-03-26 20:45:00|11035.5|11034.4|11032.6|11031.4|11036.8|11035.6|11031.2|11030.3|726
1585255800000|2020-03-26 20:50:00|11032.4|11031.5|11034.8|11033.5|11037.1|11035.3|11031.6|11030.4|771
1585256100000|2020-03-26 20:55:00|11035|11033.8|11031.4|11029.6|11038.4|11036.6|11031.4|11028.9|785
1585256400000|2020-03-26 21:00:00|11031.7|11029.9|11035|11029|11036.2|11031.3|11031.7|11028.8|38
1585256700000|2020-03-26 21:05:00|11035.4|11029.9|11034.5|11029.8|11036.3|11031.7|11030.3|11024.6|402
1585257000000|2020-03-26 21:10:00|11034.4|11029.7|11032.1|11027.4|11034.7|11031.4|11031.3|11026.4|332
1585257300000|2020-03-26 21:15:00|11032.4|11027.3|11032.4|11026.9|11033|11028.5|11028.8|11023.6|263
1585257600000|2020-03-26 21:20:00|11032.5|11027|11031.6|11025.6|11033|11028.1|11027.2|11022.5|319
1585257900000|2020-03-26 21:25:00|11031.5|11025.5|11032.8|11028.3|11034.3|11028.5|11031|11025|403
1585258200000|2020-03-26 21:30:00|11032.9|11028.4|11031.3|11026.6|11033.6|11028.6|11029.1|11024.5|565
1585258500000|2020-03-26 21:35:00|11031.1|11026.7|11030.2|11024.6|11031.5|11026.9|11024.8|11021.2|601
1585258800000|2020-03-26 21:40:00|11030.3|11024.7|11031.8|11026.5|11032|11027|11030|11024.3|530
1585259100000|2020-03-26 21:45:00|11032|11026.8|11031.8|11027.3|11032.6|11027.5|11030.4|11026|484
1585259400000|2020-03-26 21:50:00|11031.7|11027.2|11033.1|11029.5|11033.5|11030|11031.1|11026.3|605
1585259700000|2020-03-26 21:55:00|11032.9|11029.4|11032.8|11027.2|11033.2|11030.2|11029.8|11025.7|624
1585260000000|2020-03-26 22:00:00|11032.5|11027.6|11034.1|11030.8|11036.2|11031.8|11032.5|11027.4|872
1585260300000|2020-03-26 22:05:00|11034.3|11030.7|11034.8|11028.8|11039.2|11035.3|11033.2|11027.2|754
1585260600000|2020-03-26 22:10:00|11034.9|11028.9|11027.6|11021.6|11036|11031.9|11026.7|11020.7|721
1585260900000|2020-03-26 22:15:00|11026.8|11020.8|11024.7|11022.4|11027.7|11025.2|11024.2|11020.8|628
1585261200000|2020-03-26 22:20:00|11024.6|11022.9|11026.4|11024.7|11026.8|11024.9|11024.6|11022.7|381
1585261500000|2020-03-26 22:25:00|11026.3|11024.6|11030.6|11028.5|11030.7|11029|11025.7|11024.4|626
1585261800000|2020-03-26 22:30:00|11030.7|11028.7|11034.6|11032.6|11035.6|11033.8|11030.5|11028.7|537
1585262100000|2020-03-26 22:35:00|11034.7|11032.7|11033.6|11031.9|11034.7|11032.9|11030.7|11029.2|424
1585262400000|2020-03-26 22:40:00|11034|11031.8|11036.5|11034.8|11036.6|11034.9|11031.2|11029.7|425
1585262700000|2020-03-26 22:45:00|11036.6|11034.9|11040.2|11038.7|11041.9|11040.5|11033.5|11031.9|484
1585263000000|2020-03-26 22:50:00|11040.5|11038.8|11040.8|11039.1|11041.9|11040.2|11038.7|11037.2|437
1585263300000|2020-03-26 22:55:00|11040.7|11039.2|11035.9|11034.2|11041.1|11039.4|11035.4|11033.6|586
1585263600000|2020-03-26 23:00:00|11035.8|11034.3|11042.9|11041.4|11043.2|11041.7|11035.8|11034.3|654
1585263900000|2020-03-26 23:05:00|11042.8|11041.5|11041.3|11040|11042.9|11041.5|11039|11037.8|583
1585264200000|2020-03-26 23:10:00|11041.2|11039.9|11039.2|11037.9|11042.3|11041.1|11038.2|11036.7|544
1585264500000|2020-03-26 23:15:00|11039.3|11038|11041.2|11040.1|11041.5|11040.3|11039|11037.8|546
1585264800000|2020-03-26 23:20:00|11041.1|11040.2|11042|11040.8|11045.2|11044.1|11041.1|11040|546
1585265100000|2020-03-26 23:25:00|11042.1|11040.9|11044.3|11043.4|11045.5|11044.6|11042.1|11040.9|493
1585265400000|2020-03-26 23:30:00|11044.2|11043.3|11047.4|11046.3|11047.8|11046.7|11041|11039.7|676
1585265700000|2020-03-26 23:35:00|11047.3|11046.2|11049.7|11048.8|11050.4|11049.5|11046.2|11045|659
1585266000000|2020-03-26 23:40:00|11049.6|11048.7|11054.5|11053.4|11054.5|11053.6|11048.2|11047.3|716
1585266300000|2020-03-26 23:45:00|11055|11053.9|11051.9|11050.6|11059.3|11058.1|11048.4|11047.3|925
1585266600000|2020-03-26 23:50:00|11051.8|11050.5|11047.2|11046.2|11051.9|11050.6|11045.9|11044.8|811
1585266900000|2020-03-26 23:55:00|11047.3|11046.4|11048.2|11047.3|11049.4|11048.2|11046|11044.9|924
1585267200000|2020-03-27 00:00:00|11048.5|11047.2|11045.8|11044.9|11049.3|11048.2|11042.9|11042|953
1585267500000|2020-03-27 00:05:00|11045.9|11044.8|11043.7|11042.8|11049.4|11048.1|11043.7|11042.8|613
1585267800000|2020-03-27 00:10:00|11043.8|11042.9|11043|11042.1|11045.3|11044.3|11040.8|11039.9|779
1585268100000|2020-03-27 00:15:00|11042.7|11041.8|11036.6|11035.5|11042.7|11041.8|11034.9|11033.8|860
1585268400000|2020-03-27 00:20:00|11036.5|11035.4|11040.3|11039.4|11042|11041.1|11033.5|11032.6|726
1585268700000|2020-03-27 00:25:00|11040.1|11039.2|11036.8|11035.8|11042.7|11041.8|11035.3|11034.4|686
1585269000000|2020-03-27 00:30:00|11036.7|11035.7|11041.2|11040.3|11041.8|11040.9|11036|11035.1|573
1585269300000|2020-03-27 00:35:00|11041.3|11040.4|11036.4|11035.5|11041.6|11040.7|11036.3|11035.4|396
1585269600000|2020-03-27 00:40:00|11036.3|11035.4|11038.9|11038|11042.1|11041.2|11035.7|11034.8|538
1585269900000|2020-03-27 00:45:00|11039|11038.1|11040.5|11039.6|11042.4|11041.5|11037|11036|594
1585270200000|2020-03-27 00:50:00|11040.4|11039.5|11032.3|11030.9|11044.1|11043.2|11025.5|11024.4|1226
1585270500000|2020-03-27 00:55:00|11032.2|11031|11038.4|11037.5|11039.9|11039.1|11031.6|11030.6|1132
1585270800000|2020-03-27 01:00:00|11038.2|11037.3|11038.9|11037.8|11040.1|11039.3|11033.8|11032.9|842
1585271100000|2020-03-27 01:05:00|11038.8|11037.7|11038.7|11037.8|11038.9|11037.9|11034.3|11033.2|729
1585271400000|2020-03-27 01:10:00|11038.6|11037.7|11043.9|11042.8|11044.2|11043.2|11037.7|11036.8|882
1585271700000|2020-03-27 01:15:00|11043.8|11042.7|11046.5|11045.5|11047.9|11046.8|11041.6|11040.5|1000
1585272000000|2020-03-27 01:20:00|11046.7|11045.6|11047.6|11046.7|11049.3|11048.4|11044.3|11043.4|798
1585272300000|2020-03-27 01:25:00|11047.5|11046.6|11045.5|11044.6|11049.2|11048.3|11044.3|11043.3|695
1585272600000|2020-03-27 01:30:00|11045.6|11044.7|11041.4|11040.4|11045.6|11044.7|11039.3|11038.4|766
1585272900000|2020-03-27 01:35:00|11041.3|11040.3|11045.5|11044.6|11046.6|11045.7|11041.1|11040.3|662
1585273200000|2020-03-27 01:40:00|11045.9|11045|11040.5|11039.6|11046.7|11045.8|11040.5|11039.6|665
1585273500000|2020-03-27 01:45:00|11040.2|11039.3|11037.1|11036.5|11040.5|11039.6|11035.6|11034.7|721
1585273800000|2020-03-27 01:50:00|11037.2|11036.6|11031.9|11031|11039.4|11038.3|11031.1|11030.1|667
1585274100000|2020-03-27 01:55:00|11032|11031.1|11031.6|11030.7|11038.5|11037.5|11031.5|11030.5|662
1585274400000|2020-03-27 02:00:00|11031.5|11030.6|11029.8|11028.9|11031.9|11031|11029.2|11028.2|704
1585274700000|2020-03-27 02:05:00|11029.9|11028.8|11031.2|11030|11032|11031.1|11028.5|11027.6|505
1585275000000|2020-03-27 02:10:00|11031.1|11030.1|11034.8|11033.9|11036.5|11035.8|11031.1|11030.1|616
1585275300000|2020-03-27 02:15:00|11034.9|11034|11038.2|11037.3|11039.6|11038.7|11034.1|11033.3|553
1585275600000|2020-03-27 02:20:00|11038.3|11037.2|11043.4|11042.5|11044.1|11043.2|11037.8|11036.8|627
1585275900000|2020-03-27 02:25:00|11043.6|11042.7|11041.7|11040.8|11043.9|11043.1|11040|11039|523
1585276200000|2020-03-27 02:30:00|11041.9|11041|11045.6|11044.7|11046.4|11045.6|11041.2|11040.5|603
1585276500000|2020-03-27 02:35:00|11045.5|11044.6|11045.6|11044.7|11048.2|11047.3|11043.8|11042.9|458
1585276800000|2020-03-27 02:40:00|11045.4|11044.8|11048.1|11047.2|11048.7|11047.8|11045.4|11044.7|424
1585277100000|2020-03-27 02:45:00|11048|11047.1|11048.5|11047.9|11048.8|11048|11047.1|11046.2|381
1585277400000|2020-03-27 02:50:00|11048.6|11048|11060.3|11059.2|11064.3|11063.3|11048.5|11047.9|957
1585277700000|2020-03-27 02:55:00|11060.1|11059.1|11064.7|11063.8|11065.1|11064.2|11058.3|11057.2|1024
1585278000000|2020-03-27 03:00:00|11064.6|11063.7|11067.3|11066|11079.4|11078|11064.1|11063.3|1553
1585278300000|2020-03-27 03:05:00|11067.1|11065.9|11067|11066.1|11071.2|11070.1|11063.5|11062.6|1106
1585278600000|2020-03-27 03:10:00|11066.6|11065.7|11067.2|11066.2|11067.8|11066.9|11061.2|11060.4|1012
1585278900000|2020-03-27 03:15:00|11067.3|11066.1|11065|11064.1|11071|11070|11064.6|11063.3|795
1585279200000|2020-03-27 03:20:00|11065.1|11063.8|11064.2|11063.2|11067.1|11066|11059|11058|946
1585279500000|2020-03-27 03:25:00|11064.3|11063.1|11064.8|11063.7|11068.2|11066.8|11062.4|11061.5|715
1585279800000|2020-03-27 03:30:00|11064.9|11064|11067.8|11066.9|11070.3|11069.5|11063.7|11062.8|730
1585280100000|2020-03-27 03:35:00|11067.9|11066.8|11079.5|11078.6|11079.8|11078.9|11067.2|11066.2|889
1585280400000|2020-03-27 03:40:00|11079.7|11078.8|11076.7|11075.8|11087.2|11086.1|11074.6|11073.5|1328
1585280700000|2020-03-27 03:45:00|11076.8|11075.6|11085.2|11084|11086.3|11085.1|11075|11074.1|917
1585281000000|2020-03-27 03:50:00|11085.4|11083.9|11083.1|11082|11087.5|11086.3|11082.4|11081.3|923
1585281300000|2020-03-27 03:55:00|11082.8|11081.9|11079.7|11078.8|11084.5|11083.5|11078.6|11077.7|904
1585281600000|2020-03-27 04:00:00|11079.8|11078.7|11073.4|11072.5|11079.9|11078.9|11071.6|11070.7|1086
1585281900000|2020-03-27 04:05:00|11073.5|11072.6|11071.1|11070.2|11073.7|11072.8|11067.1|11066.1|891
1585282200000|2020-03-27 04:10:00|11071|11070.1|11067.8|11066.8|11073|11072|11067.2|11066.3|824
1585282500000|2020-03-27 04:15:00|11067.9|11066.9|11059.2|11058.3|11068.8|11067.7|11059.2|11058|1306
1585282800000|2020-03-27 04:20:00|11059.1|11058.2|11065|11064|11069.8|11068.7|11059|11058|927
1585283100000|2020-03-27 04:25:00|11064.9|11063.8|11071.4|11070.2|11072.9|11071.9|11064.7|11063.7|762
1585283400000|2020-03-27 04:30:00|11071.3|11070.3|11069.8|11068.6|11074.8|11073.7|11069.6|11068.4|777
1585283700000|2020-03-27 04:35:00|11069.5|11068.7|11065.5|11064.4|11071.9|11070.7|11064.2|11063|800
1585284000000|2020-03-27 04:40:00|11065.6|11064.5|11069.6|11068.3|11071.2|11070|11063.9|11062.9|730
1585284300000|2020-03-27 04:45:00|11069.7|11068.5|11065.8|11064.8|11072.5|11071.6|11064.2|11063.2|778
1585284600000|2020-03-27 04:50:00|11065.9|11064.7|11063.8|11062.6|11065.9|11064.7|11060.7|11059.5|915
1585284900000|2020-03-27 04:55:00|11063.5|11062.3|11058.9|11058|11064.2|11063.3|11058.4|11057.6|754
1585285200000|2020-03-27 05:00:00|11058.8|11058.2|11065.5|11064.5|11068.3|11066.9|11058.3|11057.5|854
1585285500000|2020-03-27 05:05:00|11065.4|11064.6|11065.3|11064.4|11070.3|11069.4|11064.6|11063.7|662
1585285800000|2020-03-27 05:10:00|11065.1|11064.2|11059.9|11058.7|11065.1|11064.2|11058.3|11057.1|756
1585286100000|2020-03-27 05:15:00|11060|11059|11060.8|11059.7|11062.2|11061.2|11055.9|11054.8|712
1585286400000|2020-03-27 05:20:00|11060.7|11059.8|11061.8|11060.7|11063.4|11062.2|11059.7|11058.7|677
1585286700000|2020-03-27 05:25:00|11061.9|11060.8|11059.9|11058.9|11062.8|11061.9|11058.7|11057.7|404
1585287000000|2020-03-27 05:30:00|11059.8|11059|11062.2|11061.3|11062.4|11061.6|11056.8|11055.8|554
1585287300000|2020-03-27 05:35:00|11062.1|11061.2|11061.4|11060.4|11064.3|11063.4|11060.5|11059.5|712
1585287600000|2020-03-27 05:40:00|11061.3|11060.5|11058|11056.7|11062.3|11061.4|11056.1|11055.2|499
1585287900000|2020-03-27 05:45:00|11057.7|11056.8|11057|11056.4|11058|11057.1|11055.3|11054.5|470
1585288200000|2020-03-27 05:50:00|11057.3|11056.2|11064.9|11063.8|11065|11063.9|11057|11056.1|586
1585288500000|2020-03-27 05:55:00|11065|11064|11073.6|11072.3|11074.7|11073.3|11062.7|11061.7|948
1585288800000|2020-03-27 06:00:00|11073.5|11072.5|11069|11067.9|11074.8|11073.6|11066.3|11065.1|1005
1585289100000|2020-03-27 06:05:00|11068.9|11067.8|11064.9|11064.3|11070|11069.1|11064.2|11063.3|821
1585289400000|2020-03-27 06:10:00|11065|11064.4|11064.8|11063.7|11066.5|11065.4|11061.1|11060|869
1585289700000|2020-03-27 06:15:00|11064.7|11063.6|11063|11062.4|11064.7|11063.7|11058|11057|761
1585290000000|2020-03-27 06:20:00|11063.1|11062.5|11066.8|11065.7|11072|11070.5|11063|11062.1|905
1585290300000|2020-03-27 06:25:00|11066.7|11065.8|11062.2|11061|11066.8|11065.8|11059.9|11058.7|662
1585290600000|2020-03-27 06:30:00|11062.3|11061.2|11046.7|11045.5|11062.3|11061.3|11044.5|11043.5|1088
1585290900000|2020-03-27 06:35:00|11046.1|11045|11038.5|11037.3|11047|11045.9|11036|11034.9|1385
1585291200000|2020-03-27 06:40:00|11038.4|11037.4|11041.2|11040.2|11047.7|11046.5|11037.1|11035.9|1131
1585291500000|2020-03-27 06:45:00|11041.4|11040|11040|11039|11047.3|11046|11039.2|11038.3|1057
1585291800000|2020-03-27 06:50:00|11039.9|11039.1|11046.4|11045.4|11049.1|11048|11038.8|11037.7|1147
1585292100000|2020-03-27 06:55:00|11046.5|11045.3|11048.3|11047|11052.2|11051.1|11045.1|11044.3|953
1585292400000|2020-03-27 07:00:00|11048.2|11046.9|11041.8|11040.6|11055.2|11053.9|11040.9|11039.8|1532
1585292700000|2020-03-27 07:05:00|11041.9|11040.7|11046.3|11045|11049.5|11048.4|11038.3|11037.1|1424
1585293000000|2020-03-27 07:10:00|11046.2|11045.1|11038.8|11037.8|11048.4|11047.3|11038.6|11037.4|1230
1585293300000|2020-03-27 07:15:00|11038.9|11037.9|11034|11032.7|11041.4|11040|11028.7|11027.7|1634
1585293600000|2020-03-27 07:20:00|11033.7|11032.5|11033.2|11032|11036.3|11035.2|11027.9|11027|1513
1585293900000|2020-03-27 07:25:00|11033.1|11032.1|11026|11025.1|11033.4|11032.5|11025.3|11024.7|1144
1585294200000|2020-03-27 07:30:00|11025.6|11025|11013.2|11012.1|11027.7|11026.7|11009.1|11008.1|1371
1585294500000|2020-03-27 07:35:00|11013.1|11012.3|11018.9|11017.6|11020.4|11019.3|11009.7|11008.6|1407
1585294800000|2020-03-27 07:40:00|11018.8|11017.7|11019.3|11018.4|11026.8|11025.7|11017.9|11016.9|1473
1585295100000|2020-03-27 07:45:00|11019.2|11018.3|11021.9|11021|11024.4|11023.5|11010.5|11009.7|1343
1585295400000|2020-03-27 07:50:00|11021.8|11020.9|11020.2|11018.9|11024.1|11023.2|11015|11014.2|1361
1585295700000|2020-03-27 07:55:00|11019.6|11018.6|11022.1|11021.2|11023.5|11022.6|11016|11015.1|1251
1585296000000|2020-03-27 08:00:00|11022.2|11021.3|11030.9|11029.9|11032|11031.1|11017.3|11016.4|1664
1585296300000|2020-03-27 08:05:00|11031|11030.1|11040.5|11039.6|11041.1|11040.1|11026.2|11025|1523
1585296600000|2020-03-27 08:10:00|11040.6|11039.7|11033.8|11032.7|11040.6|11039.7|11027.7|11027|1264
1585296900000|2020-03-27 08:15:00|11034|11033|11031.7|11030.6|11036.1|11035.2|11026.9|11026|1554
1585297200000|2020-03-27 08:20:00|11031.6|11030.5|11025.6|11025|11032|11031.3|11024.2|11023.3|1227
1585297500000|2020-03-27 08:25:00|11026|11025.1|11020.9|11020.3|11026.1|11025.2|11019.1|11018.5|1067
1585297800000|2020-03-27 08:30:00|11021|11020.4|11023.2|11022.3|11029.1|11028.2|11020.5|11019.7|1147
1585298100000|2020-03-27 08:35:00|11023.3|11022.4|11020.8|11019.9|11028.7|11027.8|11019.8|11018.5|1001
1585298400000|2020-03-27 08:40:00|11020.7|11019.8|11019|11018.4|11025.2|11024.3|11018.5|11017.8|820
1585298700000|2020-03-27 08:45:00|11018.7|11018.1|11021.1|11020.1|11025.1|11024.2|11017.6|11016.7|989
1585299000000|2020-03-27 08:50:00|11021.2|11020.3|11012.7|11011.8|11025.9|11025|11012.5|11011.8|920
1585299300000|2020-03-27 08:55:00|11012.9|11012|11012.2|11011.3|11013.6|11012.9|11001.3|11000.6|1191
1585299600000|2020-03-27 09:00:00|11012.5|11011.6|11014.6|11013.7|11018.9|11018|11011.9|11011|1070
1585299900000|2020-03-27 09:05:00|11014.7|11013.8|11010.1|11009.2|11018.5|11017.6|11006.7|11005.4|1043
1585300200000|2020-03-27 09:10:00|11010.4|11009.5|11013.1|11012.2|11016.7|11015.8|11005.8|11004.9|1214
1585300500000|2020-03-27 09:15:00|11013.2|11012.3|11010.9|11010|11017.8|11016.9|11010.5|11009.9|1061
1585300800000|2020-03-27 09:20:00|11010.8|11009.9|11006.2|11005.3|11014.2|11013.6|11003.2|11002.3|1314
1585301100000|2020-03-27 09:25:00|11006.1|11005.2|10998.6|10997.7|11008|11007.3|10994|10992.8|1115
1585301400000|2020-03-27 09:30:00|10998.7|10997.8|11001.5|11000.9|11005.2|11004.6|10996.9|10996|1112
1585301700000|2020-03-27 09:35:00|11001.7|11001.1|11005|11004.1|11012.3|11011.1|11000.9|11000|1134
1585302000000|2020-03-27 09:40:00|11004.9|11004|11005|11004.1|11009.7|11008.8|11001.5|11000.3|1306
1585302300000|2020-03-27 09:45:00|11005.3|11004.4|11010.3|11009.4|11013|11012.1|11003.1|11002.2|1105
1585302600000|2020-03-27 09:50:00|11010.7|11009.3|11016.4|11015.5|11019.8|11018.5|11009.5|11008.6|1194
1585302900000|2020-03-27 09:55:00|11016.3|11015.4|11002.7|11001.7|11016.5|11015.8|10998.8|10997.7|1273
1585303200000|2020-03-27 10:00:00|11002.8|11001.8|11004.3|11003.4|11006.3|11005.4|10998.1|10997.3|1301
1585303500000|2020-03-27 10:05:00|11004.1|11003.2|11008.8|11007.9|11009.8|11008.9|11001.9|11001|882
1585303800000|2020-03-27 10:10:00|11008.9|11008|11001.6|11000.6|11010.7|11009.8|10997.5|10996.3|1380
1585304100000|2020-03-27 10:15:00|11001.4|11000.3|10995|10994.4|11002.5|11001.2|10991|10990.4|1179
1585304400000|2020-03-27 10:20:00|10994.9|10994.3|11003.4|11002.4|11005.3|11004.4|10994.8|10994.2|901
1585304700000|2020-03-27 10:25:00|11003.5|11002.5|11003|11002.1|11004.4|11003.7|11000.4|10999.6|854
1585305000000|2020-03-27 10:30:00|11002.9|11002|11007.8|11006.9|11010.4|11009.5|11001.7|11001.1|974
1585305300000|2020-03-27 10:35:00|11007.7|11006.8|11008.4|11007.4|11013.9|11013|11006.2|11005.5|1095
1585305600000|2020-03-27 10:40:00|11008.3|11007.6|11013.6|11012.7|11013.7|11012.7|11006.9|11006|1071
1585305900000|2020-03-27 10:45:00|11013.8|11012.9|11016.9|11016|11017|11016.1|11010.6|11009.8|875
1585306200000|2020-03-27 10:50:00|11017|11016.1|11015.4|11014.5|11017.4|11016.7|11011.6|11010.8|905
1585306500000|2020-03-27 10:55:00|11015.5|11014.6|11016.2|11015.3|11020.3|11019.6|11013.1|11012.2|1128
1585306800000|2020-03-27 11:00:00|11016.3|11015.4|11005.7|11004.8|11016.8|11016.1|11004.6|11003.8|998
1585307100000|2020-03-27 11:05:00|11005.6|11004.7|11023.5|11022.6|11024.8|11023.7|11005.6|11004.7|979
1585307400000|2020-03-27 11:10:00|11023.6|11022.7|11026.4|11025.5|11031.9|11031.1|11023.5|11022.6|1074
1585307700000|2020-03-27 11:15:00|11026.3|11025.4|11025.6|11024.7|11028.4|11027.5|11022.4|11021.5|1330
1585308000000|2020-03-27 11:20:00|11025.5|11024.6|11016.2|11015.6|11027.2|11026.3|11013.8|11013.2|907
1585308300000|2020-03-27 11:25:00|11016.1|11015.5|11015.9|11015|11018.1|11017.3|11010.6|11009.9|1171
1585308600000|2020-03-27 11:30:00|11015.8|11014.9|11027.4|11026.5|11031.7|11030.5|11009.5|11008.6|1147
1585308900000|2020-03-27 11:35:00|11027.3|11026.4|11020.7|11019.8|11031.4|11030.8|11020.4|11019.4|1175
1585309200000|2020-03-27 11:40:00|11020.8|11019.9|11016.5|11015.9|11024|11023.1|11015.5|11014.8|1028
1585309500000|2020-03-27 11:45:00|11016.6|11016|11028.1|11027.5|11029.7|11028.8|11014.9|11014.2|880
1585309800000|2020-03-27 11:50:00|11028.2|11027.6|11018.1|11017.2|11030.2|11029.4|11015|11014.2|983
1585310100000|2020-03-27 11:55:00|11018.3|11017.4|11006.5|11005.9|11018.9|11018.2|11006.4|11005.7|1044
1585310400000|2020-03-27 12:00:00|11006.6|11006|11007.2|11006.6|11010.7|11009.9|11004.5|11003.8|1009
1585310700000|2020-03-27 12:05:00|11007|11006.4|11004.2|11003.2|11012.2|11011.5|11003.5|11002.5|877
1585311000000|2020-03-27 12:10:00|11004.1|11003|11004.2|11003.3|11007.1|11006.2|11003.4|11002.6|909
1585311300000|2020-03-27 12:15:00|11004|11003.4|11008.2|11007.3|11011.3|11010.4|10999.8|10999.2|1038
1585311600000|2020-03-27 12:20:00|11008.1|11007.2|11008.6|11008|11014.1|11013.4|11004.5|11003.6|1190
1585311900000|2020-03-27 12:25:00|11008.5|11007.9|11012.1|11011.2|11012.4|11011.3|11005.2|11004.4|788
1585312200000|2020-03-27 12:30:00|11012.2|11011.3|10993|10992.1|11012.2|11011.3|10992.2|10991.6|907
1585312500000|2020-03-27 12:35:00|10992.9|10992|10984.9|10984|10994.2|10993.6|10980.9|10979.9|1261
1585312800000|2020-03-27 12:40:00|10985.2|10984.3|10982|10981.1|10985.4|10984.6|10978.2|10977.5|1112
1585313100000|2020-03-27 12:45:00|10981.8|10980.9|10982.6|10982|10985.3|10984.7|10979|10978.1|1149
1585313400000|2020-03-27 12:50:00|10982.5|10981.9|10978.4|10977.5|10984.8|10984.2|10976.6|10975.7|955
1585313700000|2020-03-27 12:55:00|10978.7|10977.8|10986.3|10985.7|10988|10987.2|10978.2|10977.5|1002
1585314000000|2020-03-27 13:00:00|10986.4|10985.8|10980.6|10979.7|10988.2|10987.4|10980.6|10979.7|1123
1585314300000|2020-03-27 13:05:00|10980.7|10979.8|10981.1|10980.2|10982.6|10981.7|10969.8|10968.7|1474
1585314600000|2020-03-27 13:10:00|10981|10980.1|10977.3|10976.4|10981.7|10981.1|10975.8|10975|1074
1585314900000|2020-03-27 13:15:00|10977.1|10976.2|10971.4|10970.5|10977.9|10977|10968.8|10967.9|1328
1585315200000|2020-03-27 13:20:00|10971.5|10970.6|10966.1|10965.2|10971.8|10970.9|10962.8|10961.9|1149
1585315500000|2020-03-27 13:25:00|10965.9|10965|10964.8|10963.7|10970.2|10969.4|10963.4|10962.5|1116
1585315800000|2020-03-27 13:30:00|10964.9|10963.9|10960.5|10959.6|10965.2|10964.3|10953.9|10953|1288
1585316100000|2020-03-27 13:35:00|10959.9|10959|10958.7|10958.1|10964.2|10963.3|10956.3|10955.5|1138
1585316400000|2020-03-27 13:40:00|10958.6|10958|10963.6|10963|10965.9|10965.2|10957.6|10956.8|1174
1585316700000|2020-03-27 13:45:00|10963.7|10963.1|10966|10965.1|10971.9|10971.1|10962|10961.4|1385
1585317000000|2020-03-27 13:50:00|10965.6|10964.7|10973.1|10972.2|10975.8|10975.2|10964.4|10963.6|1402
1585317300000|2020-03-27 13:55:00|10973|10972.1|10982.5|10981|10984.4|10983.6|10972.1|10971.3|1030
1585317600000|2020-03-27 14:00:00|10982.8|10981.3|10999|10998.1|11000.1|10999|10979.9|10978.8|1627
1585317900000|2020-03-27 14:05:00|10999.1|10998|10998.8|10997.9|11002.2|11001|10993.4|10992.5|1543
1585318200000|2020-03-27 14:10:00|10999.3|10998.4|11003.7|11002.8|11008.3|11007.1|10999.1|10998.4|1624
1585318500000|2020-03-27 14:15:00|11003.9|11003|10994.4|10993.5|11004.6|11003.7|10989.8|10988.3|1516
1585318800000|2020-03-27 14:20:00|10994.5|10993.6|10998|10997.1|11000.8|10999.9|10993.5|10992.6|1267
1585319100000|2020-03-27 14:25:00|10997.9|10997|10990.9|10990|11000|10999.1|10986.1|10985.2|1450
1585319400000|2020-03-27 14:30:00|10990.8|10989.9|10984.2|10983.6|10995.9|10995|10983.8|10982.9|1357
1585319700000|2020-03-27 14:35:00|10984.5|10983.3|10991|10990.4|10992.4|10991.5|10979.8|10979|1087
1585320000000|2020-03-27 14:40:00|10991.7|10990.8|10987.4|10986.5|10991.9|10991.1|10982.9|10982|1059
1585320300000|2020-03-27 14:45:00|10987.2|10986.6|10993.1|10992.2|10996.8|10995.9|10984|10983.3|1198
1585320600000|2020-03-27 14:50:00|10993.2|10992.3|11002.8|11001.9|11006.3|11005.3|10993.2|10992.3|1143
1585320900000|2020-03-27 14:55:00|11002.7|11001.7|11006.4|11005.5|11010.6|11009.9|10997.4|10996.6|1170
1585321200000|2020-03-27 15:00:00|11006.5|11005.6|11008.4|11007.8|11014.7|11013.8|11000.4|10999.8|1180
1585321500000|2020-03-27 15:05:00|11008.6|11008|11017.1|11016.2|11017.8|11017.2|11007.3|11006.6|1257
1585321800000|2020-03-27 15:10:00|11017.5|11016.6|11023.7|11023.1|11024.4|11023.8|11016.2|11015.3|1029
1585322100000|2020-03-27 15:15:00|11023.8|11023.2|11028.4|11027.5|11029.3|11028.6|11022.6|11021.8|1152
1585322400000|2020-03-27 15:20:00|11028.5|11027.9|11033.7|11032.8|11034.4|11033.8|11022.4|11021.5|1034
1585322700000|2020-03-27 15:25:00|11033.9|11033|11036.3|11035.4|11037.6|11036.7|11027.4|11026.5|1145
1585323000000|2020-03-27 15:30:00|11036.2|11035.6|11038.3|11037.7|11040.8|11039.7|11029.5|11028.5|1418
1585323300000|2020-03-27 15:35:00|11037.9|11037.3|11044.6|11043.7|11045.2|11044.3|11035.5|11034.8|1113
1585323600000|2020-03-27 15:40:00|11044.7|11043.8|11036.6|11035.7|11047.5|11046.6|11033.3|11032.4|1225
1585323900000|2020-03-27 15:45:00|11036.4|11035.8|11049.8|11048.8|11050|11049|11030|11029|1528
1585324200000|2020-03-27 15:50:00|11049.7|11048.6|11053|11052.1|11059.2|11058.1|11045.6|11044.7|1775
1585324500000|2020-03-27 15:55:00|11053.1|11052.2|11059.5|11058.6|11060.2|11059.4|11036.5|11034.9|2032
1585324800000|2020-03-27 16:00:00|11059.7|11058.8|11067.9|11066.9|11071.8|11070.7|11053.1|11052.2|1698
1585325100000|2020-03-27 16:05:00|11067.8|11067|11073.5|11072.6|11078.4|11077.1|11067.1|11066.1|1655
1585325400000|2020-03-27 16:10:00|11073.7|11072.8|11072.3|11071.4|11075.1|11074.2|11068.1|11067|1237
1585325700000|2020-03-27 16:15:00|11072.4|11071.5|11091.4|11090.5|11092.2|11091.2|11064.2|11063.3|1519
1585326000000|2020-03-27 16:20:00|11091.3|11090.2|11088.2|11087.3|11091.4|11090.5|11081.1|11080.2|1740
1585326300000|2020-03-27 16:25:00|11088.3|11087.4|11075|11074.4|11088.3|11087.4|11075|11074.3|1327
1585326600000|2020-03-27 16:30:00|11074.7|11073.8|11080.5|11079.6|11085|11084|11072.5|11071.6|1354
1585326900000|2020-03-27 16:35:00|11080.3|11079.4|11070.3|11069.4|11083.9|11083|11069.2|11068.3|1166
1585327200000|2020-03-27 16:40:00|11070.1|11069.5|11069.1|11068.2|11072.6|11071.7|11066.5|11065.6|837
1585327500000|2020-03-27 16:45:00|11069.2|11068.3|11068.7|11067.6|11070.7|11069.9|11065|11064.1|1202
1585327800000|2020-03-27 16:50:00|11068.6|11067.8|11077.2|11076.3|11079.9|11079|11066.8|11065.9|1056
1585328100000|2020-03-27 16:55:00|11077.1|11076.2|11078.8|11077.9|11085.7|11084.8|11076.3|11075.5|1134
1585328400000|2020-03-27 17:00:00|11078.7|11077.8|11085.1|11084|11088|11087|11076.8|11075.9|1507
1585328700000|2020-03-27 17:05:00|11085.2|11084.6|11078.5|11077.6|11085.9|11085|11077.8|11076.9|1149
1585329000000|2020-03-27 17:10:00|11078.4|11077.5|11072.2|11071.3|11079.9|11078.9|11070.7|11069.8|932
1585329300000|2020-03-27 17:15:00|11071.3|11070.7|11075.5|11074.6|11076.1|11075.3|11064.6|11063.7|1105
1585329600000|2020-03-27 17:20:00|11075.6|11074.7|11071.5|11070.6|11076.9|11076|11071|11070.4|876
1585329900000|2020-03-27 17:25:00|11071.4|11070.5|11070.8|11069.9|11073.9|11073|11069.2|11068.3|1096
1585330200000|2020-03-27 17:30:00|11070.7|11069.8|11078.3|11077.4|11079.8|11078.7|11070.5|11069.6|1298
1585330500000|2020-03-27 17:35:00|11078.5|11077.3|11077.9|11077|11081.1|11080.2|11075.4|11074.5|1247
1585330800000|2020-03-27 17:40:00|11078.1|11077.2|11084.2|11083.3|11087.7|11086.8|11077.2|11076.3|1562
1585331100000|2020-03-27 17:45:00|11084.1|11083.2|11086.2|11085.3|11087|11086.1|11080|11079|1409
1585331400000|2020-03-27 17:50:00|11086.1|11085.2|11095.1|11094|11097.5|11096.7|11085.8|11084.9|1419
1585331700000|2020-03-27 17:55:00|11095.2|11094.2|11098.7|11097.8|11102.6|11101.7|11095.2|11094|1290
1585332000000|2020-03-27 18:00:00|11098.6|11097.7|11105.5|11104.6|11111|11110.1|11097.8|11096.9|1654
1585332300000|2020-03-27 18:05:00|11105.8|11104.9|11104.2|11103.3|11108.3|11107.6|11102|11101.3|1294
1585332600000|2020-03-27 18:10:00|11104.3|11103.4|11100.6|11099.7|11107.7|11106.8|11099.8|11098.8|1124
1585332900000|2020-03-27 18:15:00|11100.7|11099.8|11097.8|11096.6|11101.8|11100.9|11094.1|11093.2|1313
1585333200000|2020-03-27 18:20:00|11097.7|11096.7|11093.8|11092.9|11099.5|11098.5|11091.6|11090.7|1222
1585333500000|2020-03-27 18:25:00|11093.7|11092.8|11099.9|11099|11100|11099.1|11093.7|11092.8|1105
1585333800000|2020-03-27 18:30:00|11099.7|11098.8|11101.9|11100.9|11103.7|11102.8|11096.5|11095.6|1361
1585334100000|2020-03-27 18:35:00|11102.2|11101.3|11100.3|11099.4|11102.3|11101.4|11096|11095.1|893
1585334400000|2020-03-27 18:40:00|11100.4|11099.5|11100.7|11099.8|11101.6|11100.7|11098.2|11097.2|636
1585334700000|2020-03-27 18:45:00|11100.9|11100.3|11100.8|11099.9|11103.6|11102.7|11099.3|11098.3|951
1585335000000|2020-03-27 18:50:00|11100.9|11100|11107.6|11106.7|11110.1|11109.2|11100.8|11099.9|1296
1585335300000|2020-03-27 18:55:00|11107.7|11106.8|11118.8|11117.7|11123|11121.2|11105.7|11104.7|1712
1585335600000|2020-03-27 19:00:00|11118.9|11117.8|11124.5|11123.4|11125.6|11124.6|11114.8|11113.7|1792
1585335900000|2020-03-27 19:05:00|11124.4|11123.3|11124.9|11123.7|11125|11123.9|11114.6|11113.5|1639
1585336200000|2020-03-27 19:10:00|11125|11123.8|11123.3|11122.4|11127.7|11126.5|11121.6|11120.7|1531
1585336500000|2020-03-27 19:15:00|11122.6|11122.3|11124.3|11123.4|11126.6|11125.6|11119.2|11118|1342
1585336800000|2020-03-27 19:20:00|11124.1|11123.7|11129.6|11128.5|11130.1|11129|11122.8|11121.8|1301
1585337100000|2020-03-27 19:25:00|11129.5|11128.4|11125.1|11124.1|11130|11129|11122.5|11121.6|1298
1585337400000|2020-03-27 19:30:00|11125.2|11124|11122.3|11121.2|11126.2|11125.1|11117.9|11117|1808
1585337700000|2020-03-27 19:35:00|11122.6|11121.3|11126|11125.1|11128|11127|11120.8|11119.7|1743
1585338000000|2020-03-27 19:40:00|11126.1|11125.2|11122.1|11121.2|11128.7|11127.8|11120|11119.1|1683
1585338300000|2020-03-27 19:45:00|11122.2|11121.1|11121.3|11120.3|11126|11124.9|11114.8|11113.6|1758
1585338600000|2020-03-27 19:50:00|11121.1|11120.2|11121.6|11120.6|11124.2|11123.3|11117.3|11116.4|1903
1585338900000|2020-03-27 19:55:00|11121.5|11120.4|11123.4|11122.1|11124.3|11123.4|11117.2|11116.1|1796
1585339200000|2020-03-27 20:00:00|11123.3|11122.2|11133.9|11132.6|11134.9|11133.7|11120.7|11119.6|1176
1585339500000|2020-03-27 20:05:00|11133.8|11132.7|11131.9|11130.6|11133.8|11132.7|11128.5|11127.3|788
1585339800000|2020-03-27 20:10:00|11131.7|11130.7|11139|11138.1|11139.7|11138.5|11130.5|11129.3|764
1585340100000|2020-03-27 20:15:00|11139.1|11138.4|11145.9|11145.3|11148.2|11147|11138.7|11137.6|1135
1585340400000|2020-03-27 20:20:00|11146|11145.1|11136.1|11135.2|11146.8|11145.9|11136|11135.1|628
1585340700000|2020-03-27 20:25:00|11136.2|11135.3|11145|11144.1|11145.6|11144.5|11135.4|11134.5|614
1585341000000|2020-03-27 20:30:00|11145.1|11143.4|11134.3|11133.4|11145.1|11143.4|11134.1|11133.2|685
1585341300000|2020-03-27 20:35:00|11134.5|11133.3|11135.2|11134.6|11138.1|11137|11132.9|11131.8|647
1585341600000|2020-03-27 20:40:00|11135.3|11134.7|11135|11133.8|11136.6|11135|11129.3|11127.7|817
1585341900000|2020-03-27 20:45:00|11134.9|11133.7|11144.8|11142|11145.8|11143.9|11134.7|11133.2|1065
1585342200000|2020-03-27 20:50:00|11144.9|11141.9|11145.1|11142.8|11149.2|11145.3|11141.8|11138.6|1115
1585342500000|2020-03-27 20:55:00|11145.3|11143|11137.8|11134.4|11148.4|11145.1|11136.7|11131.1|756
1585512000000|2020-03-29 20:00:00|11129.7|11124.8|11140.5|11128.5|11142|11130|11129.6|11120.2|40
1585512300000|2020-03-29 20:05:00|11138.3|11126.3|11130.7|11124.2|11138.3|11127|11130.6|11121.5|81
1585512600000|2020-03-29 20:10:00|11130.9|11124|11130.3|11120.2|11132.5|11126.6|11130.2|11118.5|54
1585512900000|2020-03-29 20:15:00|11130.6|11120.1|11132.5|11120.5|11133.8|11125.3|11130.2|11118.2|42
1585513200000|2020-03-29 20:20:00|11131.4|11119.6|11130.5|11118.5|11132.5|11120.5|11130.5|11118.5|9
1585513500000|2020-03-29 20:25:00|11130.6|11118.6|11130.5|11118.5|11131|11119|11130.5|11118.5|9
1585513800000|2020-03-29 20:30:00|11131.3|11119.3|11125.7|11116.3|11131.3|11119.3|11124|11113.5|57
1585514100000|2020-03-29 20:35:00|11126.1|11115.9|11124.6|11115.7|11129.8|11117.8|11119.2|11109.8|81
1585514400000|2020-03-29 20:40:00|11124.4|11116.1|11124.1|11112.1|11129.6|11117.6|11114.7|11109|108
1585514700000|2020-03-29 20:45:00|11124|11112|11121.1|11114.7|11127.6|11116.5|11120.2|11111|51
1585515000000|2020-03-29 20:50:00|11120.9|11114.5|11124.8|11116.7|11124.8|11116.7|11120.9|11113.2|59
1585515300000|2020-03-29 20:55:00|11124.5|11116.2|11120|11115.8|11126|11116.8|11119.9|11111.9|63
1585515600000|2020-03-29 21:00:00|11119.5|11115.1|11122.2|11113.7|11126.9|11115.5|11119.5|11112.2|32
1585515900000|2020-03-29 21:05:00|11122.3|11113.6|11118.8|11111.1|11129|11118|11117.3|11110.4|232
1585516200000|2020-03-29 21:10:00|11119.2|11114.1|11118.3|11110.9|11125.4|11117.3|11112|11103.5|300
1585516500000|2020-03-29 21:15:00|11118.2|11111|11132.2|11120.2|11140.3|11128.3|11118.2|11110.3|270
1585516800000|2020-03-29 21:20:00|11134|11122|11131.4|11119.4|11139.2|11127.2|11128|11116|397
1585517100000|2020-03-29 21:25:00|11131.3|11119.3|11130.5|11118.5|11132.6|11120.6|11127.1|11115.1|248
1585517400000|2020-03-29 21:30:00|11130.9|11118.9|11128.2|11116.2|11131.6|11119.6|11126.5|11114.5|311
1585517700000|2020-03-29 21:35:00|11128.9|11116.9|11133.3|11121.3|11134.8|11122.8|11126.3|11114.3|480
1585518000000|2020-03-29 21:40:00|11133.6|11121.6|11133.2|11121.2|11134.3|11122.3|11130.9|11118.9|289
1585518300000|2020-03-29 21:45:00|11134|11122|11131.6|11119.6|11134.2|11122.2|11130.4|11118.4|182
1585518600000|2020-03-29 21:50:00|11131.2|11119.2|11130.2|11118.3|11131.7|11120|11129.3|11117.3|142
1585518900000|2020-03-29 21:55:00|11131|11119|11125.3|11118.3|11131.3|11119.7|11124.9|11116.6|263
1585519200000|2020-03-29 22:00:00|11125.7|11118.2|11130.3|11123.7|11133.4|11125.5|11125.3|11113.3|1092
1585519500000|2020-03-29 22:05:00|11130.5|11122.9|11127|11123.1|11134.9|11126.6|11126|11121.7|798
1585519800000|2020-03-29 22:10:00|11126.8|11122.6|11120.7|11117.2|11126.8|11122.7|11120.3|11116.6|726
1585520100000|2020-03-29 22:15:00|11120.8|11117.1|11117|11113.6|11121|11117.5|11116.7|11113.1|506
1585520400000|2020-03-29 22:20:00|11116.8|11113.3|11109.2|11106.9|11116.9|11113.5|11108.4|11105.9|671
1585520700000|2020-03-29 22:25:00|11109.3|11106.7|11108.8|11106.9|11114.3|11111.7|11108.2|11106.2|842
1585521000000|2020-03-29 22:30:00|11108.9|11107|11112.2|11110.3|11118.6|11116.1|11108.9|11106.7|1027
1585521300000|2020-03-29 22:35:00|11112.1|11110.2|11114.8|11113|11115.4|11113.6|11111|11109.1|675
1585521600000|2020-03-29 22:40:00|11114.7|11112.9|11108.9|11107.4|11114.8|11113.3|11107.9|11106.1|748
1585521900000|2020-03-29 22:45:00|11109|11107.5|11117.6|11116.1|11118.3|11116.4|11109|11107.5|726
1585522200000|2020-03-29 22:50:00|11117.7|11115.8|11112.7|11111.2|11117.7|11116.1|11112.2|11110.7|758
1585522500000|2020-03-29 22:55:00|11112.6|11111.1|11110.7|11109.4|11115.2|11114.1|11110.6|11109.2|806
1585522800000|2020-03-29 23:00:00|11111|11109.7|11107.2|11105.7|11112.1|11110.6|11106.2|11104.7|711
1585523100000|2020-03-29 23:05:00|11107.1|11105.8|11113.6|11112|11114.9|11113.5|11107.1|11105.7|780
1585523400000|2020-03-29 23:10:00|11113.5|11112.1|11118.1|11116.7|11118.5|11117.2|11113.5|11111.7|852
1585523700000|2020-03-29 23:15:00|11118|11116.6|11117.3|11115.8|11119.8|11118.6|11116.7|11115.2|494
1585524000000|2020-03-29 23:20:00|11117.2|11115.9|11119.9|11118.7|11122.2|11120.9|11117.2|11115.8|576
1585524300000|2020-03-29 23:25:00|11120|11118.8|11121.5|11120.1|11123.2|11121.9|11117.8|11116.4|683
1585524600000|2020-03-29 23:30:00|11121.4|11120|11123.5|11122.1|11124.2|11123.3|11120.3|11119|851
1585524900000|2020-03-29 23:35:00|11123.3|11122|11123.7|11122.3|11124.6|11123.7|11121|11119.9|606
1585525200000|2020-03-29 23:40:00|11123.6|11122.4|11128.2|11127|11130.7|11129.8|11123.6|11122.3|727
1585525500000|2020-03-29 23:45:00|11128.3|11127.1|11137.5|11136|11139.7|11138.4|11127.5|11126.4|1207
1585525800000|2020-03-29 23:50:00|11137.3|11136.1|11139.6|11138.4|11145|11143.8|11134|11132.6|1185
1585526100000|2020-03-29 23:55:00|11139.8|11138.3|11137.4|11135.9|11141.6|11140.1|11137|11135.7|1021
1585526400000|2020-03-30 00:00:00|11137.3|11136|11123.4|11121.8|11139.3|11138|11122.5|11120.9|1448
1585526700000|2020-03-30 00:05:00|11123.7|11122.2|11124.6|11123.4|11128.8|11127.4|11119.9|11118.6|1153
1585527000000|2020-03-30 00:10:00|11124.7|11123.5|11123|11122|11126.6|11125.5|11119.8|11118.6|1016
1585527300000|2020-03-30 00:15:00|11122.9|11121.9|11124.1|11122.8|11129.7|11128.8|11122.4|11121.5|954
1585527600000|2020-03-30 00:20:00|11124|11122.9|11125|11123.8|11127.3|11126.2|11121.4|11120.3|796
1585527900000|2020-03-30 00:25:00|11124.9|11123.9|11121.9|11120.8|11125.1|11124.2|11120|11119|756
1585528200000|2020-03-30 00:30:00|11121.8|11120.7|11113.3|11112.2|11122.7|11121.8|11112.3|11111.1|981
1585528500000|2020-03-30 00:35:00|11113.4|11112.1|11107.8|11106.6|11113.9|11112.9|11106.4|11105.3|1004
1585528800000|2020-03-30 00:40:00|11107.9|11106.7|11109.2|11108|11115.2|11114.1|11106.9|11105.7|1158
1585529100000|2020-03-30 00:45:00|11109|11107.9|11104.7|11103.7|11109|11107.9|11103.2|11102.3|942
1585529400000|2020-03-30 00:50:00|11104.9|11103.8|11091|11089.5|11108.2|11107.1|11091|11089.5|1370
1585529700000|2020-03-30 00:55:00|11091.5|11089.9|11105.6|11104.5|11110|11108.9|11091.5|11089.9|1570
1585530000000|2020-03-30 01:00:00|11105.5|11104.6|11108.7|11107.5|11114.7|11113.3|11102.9|11101.7|1214
1585530300000|2020-03-30 01:05:00|11108.8|11107.6|11101.8|11100.9|11110.3|11109.4|11101.1|11100.2|993
1585530600000|2020-03-30 01:10:00|11101.9|11100.7|11110.7|11109.4|11111.9|11110.7|11099.6|11098.4|972
1585530900000|2020-03-30 01:15:00|11110.6|11109.3|11114.4|11113.1|11118.2|11117.1|11107.7|11106.8|1004
1585531200000|2020-03-30 01:20:00|11114.6|11113|11107.5|11106.6|11115.1|11114.2|11107|11106.1|1056
1585531500000|2020-03-30 01:25:00|11107.6|11106.7|11106.8|11105.8|11107.6|11106.7|11099.1|11098|774
1585531800000|2020-03-30 01:30:00|11106.9|11105.7|11102.4|11101.5|11109.8|11108.7|11101.8|11100.7|916
1585532100000|2020-03-30 01:35:00|11102.5|11101.4|11098|11096.8|11104.7|11103.6|11096.2|11095.2|942
1585532400000|2020-03-30 01:40:00|11098.1|11096.9|11097.2|11096.3|11100.4|11099.4|11095.6|11094.6|983
1585532700000|2020-03-30 01:45:00|11097.1|11096.2|11095.7|11094.8|11097.6|11096.7|11092.6|11091.7|648
1585533000000|2020-03-30 01:50:00|11095.6|11094.7|11095.3|11094.7|11098.8|11097.9|11095.1|11094.2|500
1585533300000|2020-03-30 01:55:00|11095.2|11094.6|11096.2|11095.3|11096.9|11095.9|11093.2|11092.3|533
1585533600000|2020-03-30 02:00:00|11096.3|11095.4|11093.4|11092.5|11097.1|11096.2|11093.1|11092.2|425
1585533900000|2020-03-30 02:05:00|11093.6|11092.7|11096.6|11095.5|11096.6|11095.8|11087.8|11086.9|739
1585534200000|2020-03-30 02:10:00|11096.5|11095.7|11093.4|11092.5|11096.6|11095.7|11092.6|11091.5|651
1585534500000|2020-03-30 02:15:00|11093.3|11092.4|11096.2|11095.3|11097.3|11096.6|11093.1|11092.1|682
1585534800000|2020-03-30 02:20:00|11096.1|11095.2|11092.1|11091.2|11096.7|11095.8|11091.4|11090.4|775
1585535100000|2020-03-30 02:25:00|11092.2|11091.3|11096.2|11095.1|11097.2|11096.3|11092|11091|720
1585535400000|2020-03-30 02:30:00|11096.1|11095.2|11087.4|11086.5|11096.3|11095.3|11087.3|11086.4|874
1585535700000|2020-03-30 02:35:00|11087.2|11086.6|11087.7|11086.8|11088.9|11087.9|11085.9|11085|507
1585536000000|2020-03-30 02:40:00|11087.6|11086.7|11091.5|11090.5|11094.7|11093.7|11087.6|11086.7|686
1585536300000|2020-03-30 02:45:00|11091.4|11090.4|11092.3|11091.1|11093.3|11092.2|11091.4|11090.4|501
1585536600000|2020-03-30 02:50:00|11092.2|11091.2|11093.4|11092.3|11095.3|11094.5|11092.1|11091.1|507
1585536900000|2020-03-30 02:55:00|11093.5|11092.5|11093.8|11092.9|11094.7|11093.8|11092.1|11091.2|529
1585537200000|2020-03-30 03:00:00|11093.9|11093|11090.3|11089.2|11093.9|11093|11089.9|11088.9|602
1585537500000|2020-03-30 03:05:00|11090.2|11089.3|11087.3|11086.4|11090.6|11089.5|11087.3|11086.4|642
1585537800000|2020-03-30 03:10:00|11087.4|11086.5|11085.4|11084.5|11087.6|11086.6|11085.2|11084.3|415
1585538100000|2020-03-30 03:15:00|11085.5|11084.6|11081.5|11080.6|11086.6|11085.7|11081.5|11080.6|466
1585538400000|2020-03-30 03:20:00|11081.6|11080.7|11085.1|11084.5|11086.8|11085.9|11080.3|11079.4|452
1585538700000|2020-03-30 03:25:00|11085|11084.2|11083.2|11082.3|11085.4|11084.5|11080.1|11079.1|544
1585539000000|2020-03-30 03:30:00|11083.1|11082.2|11083.4|11082.4|11084.9|11084|11080.7|11079.9|461
1585539300000|2020-03-30 03:35:00|11083.3|11082.3|11084.3|11083.4|11084.6|11083.6|11080.7|11079.8|454
1585539600000|2020-03-30 03:40:00|11084.2|11083.3|11081.3|11080.3|11084.6|11083.7|11081|11080|385
1585539900000|2020-03-30 03:45:00|11081.4|11080.4|11085.5|11084.6|11086.5|11085.6|11080.3|11079.4|473
1585540200000|2020-03-30 03:50:00|11085.6|11084.7|11082.3|11081.4|11086.6|11085.7|11082.2|11081.2|431
1585540500000|2020-03-30 03:55:00|11082.2|11081.3|11080.9|11080|11084.2|11083.3|11080.2|11079.3|477
1585540800000|2020-03-30 04:00:00|11080.8|11079.9|11077.5|11076.6|11081.3|11080.4|11077|11076.1|436
1585541100000|2020-03-30 04:05:00|11077.2|11076.3|11073.3|11072.4|11077.3|11076.4|11072.6|11071.7|514
1585541400000|2020-03-30 04:10:00|11073.6|11072.7|11071.3|11070.3|11074.8|11073.9|11069.3|11068.6|593
1585541700000|2020-03-30 04:15:00|11071.4|11070.4|11082.3|11081.4|11083.1|11082.2|11071.4|11070.4|902
1585542000000|2020-03-30 04:20:00|11082.4|11081.5|11085.5|11084.6|11086.1|11085|11079.7|11078.7|906
1585542300000|2020-03-30 04:25:00|11085.7|11084.8|11081.2|11080.3|11087.2|11086.3|11079.1|11078.2|704
1585542600000|2020-03-30 04:30:00|11081.3|11080.4|11073.4|11072.2|11082.3|11081.4|11069.2|11068.1|896
1585542900000|2020-03-30 04:35:00|11073|11072.1|11074.7|11073.8|11077.4|11076.5|11070.9|11070|703
1585543200000|2020-03-30 04:40:00|11074.8|11073.9|11078.2|11077.1|11080.7|11079.7|11074.4|11073.5|665
1585543500000|2020-03-30 04:45:00|11078.1|11077|11074.3|11073.1|11078.6|11077.7|11073.8|11072.7|508
1585543800000|2020-03-30 04:50:00|11074.2|11073|11082.4|11081.5|11083.2|11082.3|11074.2|11073|466
1585544100000|2020-03-30 04:55:00|11082.3|11081.4|11082|11080.9|11082.7|11081.8|11077.6|11076.6|507
1585544400000|2020-03-30 05:00:00|11081.9|11080.8|11079.8|11078.9|11082.5|11081.6|11079.2|11078.3|450
1585544700000|2020-03-30 05:05:00|11080|11079.1|11085.5|11084.6|11086|11085.1|11077.2|11076.2|554
1585545000000|2020-03-30 05:10:00|11085.6|11084.7|11082.9|11082|11087.1|11086.2|11081.6|11080.6|547
1585545300000|2020-03-30 05:15:00|11082.8|11081.9|11076.3|11075.4|11083.4|11082.5|11075.7|11074.8|584
1585545600000|2020-03-30 05:20:00|11076.4|11075.5|11074.9|11074|11078.7|11077.6|11071|11070.1|676
1585545900000|2020-03-30 05:25:00|11073.4|11072.5|11078.4|11077.3|11079.7|11078.8|11070.8|11069.9|628
1585546200000|2020-03-30 05:30:00|11078.3|11077.2|11078.3|11077.4|11082.6|11081.6|11077.1|11076.2|579
1585546500000|2020-03-30 05:35:00|11078.2|11077.3|11082.6|11081.7|11088.2|11087.3|11076.7|11075.8|739
1585546800000|2020-03-30 05:40:00|11082.7|11081.8|11085.1|11084.1|11085.4|11084.4|11079.4|11078.7|702
1585547100000|2020-03-30 05:45:00|11085.2|11084|11078.8|11077.8|11085.7|11084.8|11076.8|11075.9|971
1585547400000|2020-03-30 05:50:00|11078.9|11077.7|11079.4|11078.5|11084.5|11083.4|11078.4|11077.3|810
1585547700000|2020-03-30 05:55:00|11079.5|11078.6|11101.4|11100.5|11103.4|11102.1|11079.5|11078.6|1928
1585548000000|2020-03-30 06:00:00|11101.3|11100.2|11094.8|11093.9|11107.1|11105.7|11093.6|11092.5|1664
1585548300000|2020-03-30 06:05:00|11095.3|11094.4|11088.9|11088|11096.5|11095.5|11086.4|11085.5|1185
1585548600000|2020-03-30 06:10:00|11089|11088.1|11082.5|11081.6|11092|11091.1|11082.5|11081.6|939
1585548900000|2020-03-30 06:15:00|11082.2|11081.3|11088.6|11087.5|11090.4|11089.5|11081.8|11080.8|1078
1585549200000|2020-03-30 06:20:00|11088.7|11087.4|11093.6|11092.7|11097.9|11096.9|11085.7|11084.8|1442
1585549500000|2020-03-30 06:25:00|11092.6|11091.7|11088.8|11087.9|11094.5|11093.6|11087.5|11086.6|1117
1585549800000|2020-03-30 06:30:00|11088.6|11087.7|11081.5|11080.6|11089.6|11088.6|11080.4|11079.8|863
1585550100000|2020-03-30 06:35:00|11081.4|11080.5|11074.6|11073.7|11084.7|11084|11072.4|11071.5|940
1585550400000|2020-03-30 06:40:00|11074.5|11073.6|11072|11071.1|11075.1|11074.3|11068.7|11067.9|970
1585550700000|2020-03-30 06:45:00|11071.9|11071|11079.6|11078.7|11082.3|11081.4|11070.8|11069.9|1111
1585551000000|2020-03-30 06:50:00|11079.5|11078.6|11079.4|11078.5|11086.9|11086|11078|11077.1|1259
1585551300000|2020-03-30 06:55:00|11079.6|11078.4|11063|11061.4|11079.7|11078.8|11061.3|11060.2|1262
1585551600000|2020-03-30 07:00:00|11063.1|11061.5|11078.6|11077.7|11081.8|11080.9|11061.5|11059.8|1218
1585551900000|2020-03-30 07:05:00|11078.7|11077.8|11078.6|11078|11079.6|11078.8|11074.5|11073.6|1020
1585552200000|2020-03-30 07:10:00|11078.7|11078.1|11076.2|11075.3|11080.2|11079.5|11074.9|11074|996
1585552500000|2020-03-30 07:15:00|11076.1|11075.2|11079.8|11079.2|11080.3|11079.7|11074.3|11073.4|1118
1585552800000|2020-03-30 07:20:00|11079.7|11079.1|11076.3|11075.7|11089.5|11088.4|11075.1|11074.2|1254
1585553100000|2020-03-30 07:25:00|11076.5|11075.6|11068.2|11067.3|11076.5|11075.7|11066.5|11065.9|1063
1585553400000|2020-03-30 07:30:00|11068.1|11067.2|11070.9|11070.3|11072.6|11071.8|11066.5|11065.9|944
1585553700000|2020-03-30 07:35:00|11071|11070.1|11068.2|11067.3|11071.5|11070.8|11063|11062.2|1120
1585554000000|2020-03-30 07:40:00|11067.9|11067.2|11069.3|11068.4|11077|11076.1|11067.8|11067.1|1076
1585554300000|2020-03-30 07:45:00|11069.1|11068.2|11072.1|11071.2|11072.2|11071.4|11063.8|11062.9|1027
1585554600000|2020-03-30 07:50:00|11072.2|11071.3|11074.3|11073.4|11081|11080.1|11069.2|11068.3|1157
1585554900000|2020-03-30 07:55:00|11074.2|11073.6|11083|11082.1|11084.1|11083.2|11071.9|11071.1|1044
1585555200000|2020-03-30 08:00:00|11083.3|11082.4|11085.1|11084.5|11085.4|11084.5|11074.4|11073.5|1209
1585555500000|2020-03-30 08:05:00|11085|11084.4|11076|11075.1|11085.2|11084.5|11070.8|11069.9|1077
1585555800000|2020-03-30 08:10:00|11076.3|11075.4|11073.5|11072.9|11076.5|11075.6|11068.9|11068.3|1085
1585556100000|2020-03-30 08:15:00|11073.4|11072.8|11077|11076.1|11077|11076.2|11067.9|11067.3|1097
1585556400000|2020-03-30 08:20:00|11076.7|11076|11079.4|11078.5|11081.5|11080.7|11074.7|11073.8|1023
1585556700000|2020-03-30 08:25:00|11079.2|11078.6|11075.1|11074.5|11079.7|11078.8|11071.8|11071.2|940
1585557000000|2020-03-30 08:30:00|11075.2|11074.2|11079.8|11079.2|11081|11080.3|11072.5|11071.6|924
1585557300000|2020-03-30 08:35:00|11079.7|11079.1|11079.7|11078.8|11082.4|11081.6|11077|11076.3|945
1585557600000|2020-03-30 08:40:00|11079.6|11078.7|11079.6|11078.7|11080.2|11079.6|11075.5|11074.9|877
1585557900000|2020-03-30 08:45:00|11079.4|11078.8|11085.6|11085|11088.8|11088.1|11079.3|11078.6|1112
1585558200000|2020-03-30 08:50:00|11085.5|11084.9|11083.3|11082.7|11086.3|11085.6|11079.9|11079.3|1102
1585558500000|2020-03-30 08:55:00|11083.5|11082.6|11092.2|11091.3|11092.3|11091.6|11081.8|11081.2|948
1585558800000|2020-03-30 09:00:00|11092.1|11091.2|11094.1|11093.5|11095.4|11094.5|11089|11088.4|1034
1585559100000|2020-03-30 09:05:00|11094.4|11093.7|11091.6|11091|11096.4|11095.7|11088.7|11088.1|949
1585559400000|2020-03-30 09:10:00|11091.5|11090.9|11085.8|11084.9|11093|11092.4|11085|11084.2|912
1585559700000|2020-03-30 09:15:00|11086.2|11085.3|11082.3|11081.7|11089.7|11088.8|11080|11079.2|943
1585560000000|2020-03-30 09:20:00|11082.4|11081.5|11082.2|11081.6|11084.1|11083.2|11076.8|11075.9|993
1585560300000|2020-03-30 09:25:00|11082.3|11081.7|11078.6|11077.7|11087.3|11086.5|11078.4|11077.6|946
1585560600000|2020-03-30 09:30:00|11078.5|11077.6|11073.5|11072.6|11079.7|11078.8|11071.6|11070.6|883
1585560900000|2020-03-30 09:35:00|11073.3|11072.4|11069.6|11068.7|11074.9|11074|11065.4|11064.8|964
1585561200000|2020-03-30 09:40:00|11069.5|11068.6|11075.9|11075|11078.2|11077.2|11067.9|11067|1250
1585561500000|2020-03-30 09:45:00|11076|11075.1|11073.3|11072.7|11076|11075.1|11068|11067.2|942
1585561800000|2020-03-30 09:50:00|11073.4|11072.8|11070.7|11069.8|11075.7|11074.8|11067.6|11066.9|850
1585562100000|2020-03-30 09:55:00|11070.8|11069.9|11069.8|11069.2|11073.8|11072.9|11066.3|11065.4|1005
1585562400000|2020-03-30 10:00:00|11070.1|11069.5|11064.3|11063.7|11071.7|11071.1|11063.5|11062.7|862
1585562700000|2020-03-30 10:05:00|11064.2|11063.6|11061.9|11061|11066.6|11066|11060.4|11059.6|875
1585563000000|2020-03-30 10:10:00|11062|11061.1|11064.9|11064.3|11066.4|11065.6|11061.3|11060.5|809
1585563300000|2020-03-30 10:15:00|11065.2|11064.8|11057|11056.4|11066|11065.2|11056.7|11056|819
1585563600000|2020-03-30 10:20:00|11057.1|11056.5|11058.3|11057.4|11060.9|11060.2|11056.5|11055.9|690
1585563900000|2020-03-30 10:25:00|11058.1|11057.5|11059.9|11059|11060.6|11060|11056.8|11056.2|621
1585564200000|2020-03-30 10:30:00|11060|11059.1|11060.4|11059.8|11060.8|11060.2|11057|11056.2|720
1585564500000|2020-03-30 10:35:00|11060.5|11059.9|11065.3|11064.7|11066.7|11066.1|11057.2|11056.6|740
1585564800000|2020-03-30 10:40:00|11065.2|11064.6|11068.8|11068.2|11071.9|11071.2|11064.7|11064|852
1585565100000|2020-03-30 10:45:00|11068.4|11067.8|11070.2|11069.6|11072.1|11071.5|11067.7|11067.1|759
1585565400000|2020-03-30 10:50:00|11070.3|11069.4|11069.8|11068.9|11073.4|11072.8|11064.9|11064|800
1585565700000|2020-03-30 10:55:00|11069.7|11069.1|11067.9|11067.3|11073.7|11073.1|11067.8|11067.2|835
1585566000000|2020-03-30 11:00:00|11068|11067.1|11069.6|11068.7|11071.8|11071|11066.3|11065.5|836
1585566300000|2020-03-30 11:05:00|11069.7|11069|11068.3|11067.4|11071.1|11070.5|11067.1|11066.2|674
1585566600000|2020-03-30 11:10:00|11068.1|11067.2|11062.7|11062.1|11069.9|11068.9|11062.6|11061.8|843
1585566900000|2020-03-30 11:15:00|11062.8|11062.2|11056.9|11056|11063.6|11063|11056.1|11055.4|757
1585567200000|2020-03-30 11:20:00|11056.6|11055.8|11048.3|11047.7|11058|11057.4|11047.5|11046.9|866
1585567500000|2020-03-30 11:25:00|11048.4|11047.5|11051.4|11050.8|11052|11051.3|11045.9|11045.1|755
1585567800000|2020-03-30 11:30:00|11051|11050.4|11055.8|11054.9|11055.9|11055.1|11050.7|11050.1|643
1585568100000|2020-03-30 11:35:00|11055.7|11054.8|11058.1|11057.2|11065.1|11064.2|11053.2|11052.6|961
1585568400000|2020-03-30 11:40:00|11057.9|11057.3|11056.9|11056.3|11061.1|11060.4|11055.7|11054.9|826
1585568700000|2020-03-30 11:45:00|11057|11056.1|11057.3|11056.4|11058.8|11058.1|11051.5|11050.9|901
1585569000000|2020-03-30 11:50:00|11057.2|11056.3|11058.7|11058.1|11060.2|11059.4|11054.1|11053.2|905
1585569300000|2020-03-30 11:55:00|11058.8|11058.2|11061.5|11059.6|11063.3|11062.5|11053.3|11052.5|919
1585569600000|2020-03-30 12:00:00|11061.4|11059.7|11058.3|11057.7|11063.1|11062.1|11057.7|11057.1|832
1585569900000|2020-03-30 12:05:00|11058.4|11057.8|11042.7|11041.8|11058.7|11058|11042.4|11041.8|1063
1585570200000|2020-03-30 12:10:00|11042.8|11042.1|11033.7|11033.1|11047|11046.3|11033.5|11032.9|1094
1585570500000|2020-03-30 12:15:00|11033.6|11033|11028.6|11028|11035.4|11034.8|11027.5|11026.7|958
1585570800000|2020-03-30 12:20:00|11028.9|11028.3|11034.1|11033.2|11035.8|11035|11028.9|11028.3|992
1585571100000|2020-03-30 12:25:00|11034|11033.1|11034.1|11033.5|11035.6|11035|11031|11030.3|972
1585571400000|2020-03-30 12:30:00|11034|11033.4|11032.5|11031.6|11035.9|11035|11029.8|11028.9|923
1585571700000|2020-03-30 12:35:00|11032.6|11031.7|11033.3|11032.4|11034.5|11033.7|11028.8|11028|920
1585572000000|2020-03-30 12:40:00|11033.2|11032.3|11029.9|11029.3|11034.6|11033.9|11029.7|11028.9|699
1585572300000|2020-03-30 12:45:00|11029.8|11029.2|11032.5|11031.9|11032.8|11032.1|11027.1|11026.3|879
1585572600000|2020-03-30 12:50:00|11032.4|11031.8|11027.7|11027.1|11034.5|11033.7|11025.4|11024.6|981
1585572900000|2020-03-30 12:55:00|11027.6|11027|11015.8|11015.2|11027.9|11027|11013.2|11012.4|1363
1585573200000|2020-03-30 13:00:00|11015.7|11015.1|11016.6|11015.7|11020.5|11019.8|11010.5|11009.9|1340
1585573500000|2020-03-30 13:05:00|11016.4|11015.5|11022.8|11021.9|11031.9|11031.1|11016.3|11015.4|1269
1585573800000|2020-03-30 13:10:00|11023|11022.1|11025|11024.1|11030.5|11029.6|11018.4|11017.4|1265
1585574100000|2020-03-30 13:15:00|11024.6|11023.7|11026.4|11025.8|11030.1|11029.3|11023.3|11022.5|1068
1585574400000|2020-03-30 13:20:00|11026.3|11025.7|11033.4|11032.8|11034.9|11034|11024.3|11023.4|1062
1585574700000|2020-03-30 13:25:00|11033.3|11032.7|11029.5|11028.6|11034.5|11033.9|11028.6|11027.7|1004
1585575000000|2020-03-30 13:30:00|11029.4|11028.5|11031.5|11030.6|11031.6|11030.8|11020|11019|1304
1585575300000|2020-03-30 13:35:00|11031.3|11030.4|11031.3|11030.7|11034.8|11034.1|11028.7|11027.8|1131
1585575600000|2020-03-30 13:40:00|11030.8|11030.2|11021.9|11021|11034.8|11034|11019.1|11018.2|1299
1585575900000|2020-03-30 13:45:00|11022|11021.3|11020.1|11019.2|11024.5|11023.7|11018.5|11017.9|1185
1585576200000|2020-03-30 13:50:00|11019.9|11019.3|11024.6|11023.7|11027.6|11026.7|11018.5|11017.9|1096
1585576500000|2020-03-30 13:55:00|11024.5|11023.6|11032|11031.1|11036.8|11035.9|11024.3|11023.6|1184
1585576800000|2020-03-30 14:00:00|11032.2|11031.3|11038.9|11038|11042.3|11041.6|11031.2|11030.3|1378
1585577100000|2020-03-30 14:05:00|11039|11038.1|11036|11035.4|11042.7|11042|11034|11033.4|940
1585577400000|2020-03-30 14:10:00|11036.2|11035.3|11027|11026.1|11036.2|11035.3|11025.7|11025.1|952
1585577700000|2020-03-30 14:15:00|11027.1|11026.2|11030|11029.1|11033.3|11032.6|11023.1|11022.5|1124
1585578000000|2020-03-30 14:20:00|11030.1|11029.2|11034.6|11033.7|11035.2|11034.5|11029.5|11028.9|925
1585578300000|2020-03-30 14:25:00|11034.5|11033.6|11024.6|11023.7|11034.8|11034|11023.6|11022.8|1004
1585578600000|2020-03-30 14:30:00|11024.7|11023.8|11035.1|11034.2|11035.9|11035|11022.3|11021.7|975
1585578900000|2020-03-30 14:35:00|11035|11034.4|11038.8|11037.9|11044.3|11043.2|11028.9|11028.3|1212
1585579200000|2020-03-30 14:40:00|11038.4|11037.8|11029|11028.1|11038.9|11038|11027.1|11026.5|1165
1585579500000|2020-03-30 14:45:00|11029.1|11028.2|11033.9|11033.3|11040.7|11039.8|11027.2|11026.5|1200
1585579800000|2020-03-30 14:50:00|11034.1|11033.5|11034.5|11033.6|11036.6|11035.5|11022.3|11021.4|1730
1585580100000|2020-03-30 14:55:00|11034.2|11033.3|11030|11029.1|11038.6|11037.6|11020.2|11019.2|1766
1585580400000|2020-03-30 15:00:00|11029.9|11029|11035.8|11034.9|11037|11036.3|11027.7|11026.8|1342
1585580700000|2020-03-30 15:05:00|11035.9|11035|11034.9|11034|11036.4|11035.8|11029.9|11029.3|987
1585581000000|2020-03-30 15:10:00|11035.4|11034.5|11031.3|11030.4|11041.5|11040.6|11031.2|11030.3|1021
1585581300000|2020-03-30 15:15:00|11031.1|11030.5|11030.2|11029.3|11031.9|11031.1|11025.1|11024.3|999
1585581600000|2020-03-30 15:20:00|11029.5|11028.6|11034.1|11033.2|11037.6|11036.6|11028.7|11027.8|969
1585581900000|2020-03-30 15:25:00|11033.5|11032.9|11033.4|11032.5|11034|11033.4|11028.7|11028|857
1585582200000|2020-03-30 15:30:00|11033.3|11032.4|11043.5|11042.6|11046.4|11045.7|11033.2|11032.3|1071
1585582500000|2020-03-30 15:35:00|11043.6|11042.7|11034|11033.4|11043.6|11042.7|11033.1|11032.2|1038
1585582800000|2020-03-30 15:40:00|11034.3|11033.3|11029.1|11028.2|11034.8|11034|11025.4|11024.5|936
1585583100000|2020-03-30 15:45:00|11028.3|11027.4|11028.3|11027.7|11030.7|11030.1|11026.7|11025.9|827
1585583400000|2020-03-30 15:50:00|11028.5|11027.6|11014.4|11013.5|11029.1|11028.2|11013.9|11013|1074
1585583700000|2020-03-30 15:55:00|11014.5|11013.6|11017.5|11016.6|11020.2|11019.6|11011.8|11011|945
1585584000000|2020-03-30 16:00:00|11017.6|11016.7|11016.7|11016.1|11019.1|11018.2|11011.5|11010.6|920
1585584300000|2020-03-30 16:05:00|11016.6|11016|11018.9|11018|11023.9|11023|11015.2|11014.6|889
1585584600000|2020-03-30 16:10:00|11018.7|11017.8|11017.1|11016.2|11021.8|11021|11015|11014.1|861
1585584900000|2020-03-30 16:15:00|11017.2|11016.3|11016.7|11016.1|11019.1|11018.2|11013.9|11013.1|814
1585585200000|2020-03-30 16:20:00|11016.8|11016.2|11021.7|11020.8|11022.3|11021.4|11015.1|11014.4|839
1585585500000|2020-03-30 16:25:00|11021.6|11020.7|11023.5|11022.9|11025.6|11024.7|11021.1|11020.4|733
1585585800000|2020-03-30 16:30:00|11023.7|11022.8|11020.6|11019.7|11024.1|11023.4|11020.1|11019.4|699
1585586100000|2020-03-30 16:35:00|11020.8|11019.9|11023|11022.1|11024.2|11023.3|11020.4|11019.7|606
1585586400000|2020-03-30 16:40:00|11022.9|11022|11022.8|11022.2|11025.1|11024.3|11018.9|11018|652
1585586700000|2020-03-30 16:45:00|11022.7|11022.1|11017.4|11016.8|11022.8|11022.2|11015.3|11014.7|662
1585587000000|2020-03-30 16:50:00|11017.3|11016.7|11020.6|11019.7|11020.6|11019.7|11014.5|11013.6|650
1585587300000|2020-03-30 16:55:00|11020.4|11019.5|11020.1|11019.2|11022.7|11021.9|11015.1|11014.5|882
1585587600000|2020-03-30 17:00:00|11020|11019.1|11021.4|11020.8|11023.3|11022.7|11019|11018.3|700
1585587900000|2020-03-30 17:05:00|11021.3|11020.7|11021.3|11020.7|11022.7|11022.1|11019.7|11019.1|444
1585588200000|2020-03-30 17:10:00|11021.4|11020.8|11018.3|11017.7|11021.6|11021|11015.8|11015.2|473
1585588500000|2020-03-30 17:15:00|11018.4|11017.8|11020.5|11019.6|11022.6|11021.7|11018.3|11017.7|557
1585588800000|2020-03-30 17:20:00|11020.4|11019.5|11018.4|11017.5|11021.6|11020.7|11015.8|11015.1|560
1585589100000|2020-03-30 17:25:00|11018.6|11017.7|11016.5|11015.6|11019.1|11018.3|11014.9|11014.3|525
1585589400000|2020-03-30 17:30:00|11016.6|11015.7|11020.8|11020.2|11022.9|11022.2|11016.3|11015.6|571
1585589700000|2020-03-30 17:35:00|11020.9|11020.3|11015.9|11015.3|11021.6|11020.9|11015.4|11014.8|564
1585590000000|2020-03-30 17:40:00|11016|11015.4|11013.2|11012.3|11016.2|11015.4|11012|11011.3|601
1585590300000|2020-03-30 17:45:00|11013.1|11012.5|11019.5|11018.9|11020|11019.3|11012.1|11011.4|675
1585590600000|2020-03-30 17:50:00|11019.4|11018.8|11019.8|11019.2|11024.4|11023.8|11016.3|11015.6|598
1585590900000|2020-03-30 17:55:00|11019.9|11019.3|11019|11018.1|11022.3|11021.5|11018.3|11017.5|534
1585591200000|2020-03-30 18:00:00|11018.9|11018|11021|11020.4|11021.7|11020.9|11017.1|11016.3|566
1585591500000|2020-03-30 18:05:00|11020.6|11020|11030.3|11029.4|11031|11030.1|11019.9|11019.3|776
1585591800000|2020-03-30 18:10:00|11030.4|11029.7|11034.7|11033.8|11035.9|11035.2|11029.8|11029.2|756
1585592100000|2020-03-30 18:15:00|11034.6|11033.7|11034.9|11034.3|11035.7|11034.9|11031|11030.1|525
1585592400000|2020-03-30 18:20:00|11035|11034.1|11039.6|11039|11041.7|11041.1|11033.4|11032.6|640
1585592700000|2020-03-30 18:25:00|11039.7|11038.8|11037.9|11037.3|11042.4|11041.5|11037.8|11037|508
1585593000000|2020-03-30 18:30:00|11037.8|11037.2|11040|11039.4|11040.7|11039.8|11033.5|11032.8|513
1585593300000|2020-03-30 18:35:00|11039.9|11039.3|11039.5|11038.9|11041.1|11040.3|11038|11037.1|434
1585593600000|2020-03-30 18:40:00|11039.9|11039.3|11037|11036.4|11041.4|11040.8|11036.9|11036.1|470
1585593900000|2020-03-30 18:45:00|11036.8|11036.2|11038.6|11038|11039.8|11039|11036.1|11035.3|602
1585594200000|2020-03-30 18:50:00|11038.5|11037.9|11029.4|11028.8|11038.5|11037.9|11028.4|11027.7|572
1585594500000|2020-03-30 18:55:00|11029.1|11028.5|11027.2|11026.6|11032.6|11031.7|11025.9|11025.2|751
1585594800000|2020-03-30 19:00:00|11027.5|11026.7|11032.4|11031.5|11033|11032.3|11026|11025.2|698
1585595100000|2020-03-30 19:05:00|11032.3|11031.4|11039.8|11039.2|11043.4|11042.5|11031.7|11030.8|1213
1585595400000|2020-03-30 19:10:00|11039.6|11038.7|11044.8|11043.9|11044.9|11044.1|11038.7|11038|648
1585595700000|2020-03-30 19:15:00|11044.7|11043.8|11044.8|11043.9|11046.6|11045.7|11041.2|11040.2|729
1585596000000|2020-03-30 19:20:00|11044.9|11044|11042.5|11041.9|11045.9|11045|11042|11041.4|588
1585596300000|2020-03-30 19:25:00|11042.4|11041.8|11044.1|11043.1|11044.5|11043.9|11041.4|11040.8|559
1585596600000|2020-03-30 19:30:00|11043.7|11042.7|11043.7|11043.1|11045.1|11044.5|11041.3|11040.7|603
1585596900000|2020-03-30 19:35:00|11043.5|11042.9|11042.4|11041.5|11044|11043.3|11040.1|11039.2|597
1585597200000|2020-03-30 19:40:00|11042.3|11041.4|11042.3|11041.4|11045.4|11044.5|11041|11040.2|537
1585597500000|2020-03-30 19:45:00|11042.2|11041.3|11046.7|11045.8|11047|11046.1|11039.6|11038.8|549
1585597800000|2020-03-30 19:50:00|11046.8|11045.9|11048|11047.1|11048.2|11047.3|11042.2|11041.3|816
1585598100000|2020-03-30 19:55:00|11048.1|11047.2|11053.3|11052.7|11053.8|11053.2|11044.5|11043.8|783
1585598400000|2020-03-30 20:00:00|11053.6|11052.8|11045.5|11044.9|11053.7|11052.8|11045.5|11044.6|545
1585598700000|2020-03-30 20:05:00|11045.6|11045|11044.1|11043.2|11046.4|11045.6|11043.2|11042.5|293
1585599000000|2020-03-30 20:10:00|11044|11043.1|11041.3|11040.4|11044|11043.1|11040.9|11040.2|262
1585599300000|2020-03-30 20:15:00|11041.4|11040.5|11047.4|11046.2|11048.4|11047.3|11037|11036.1|424
1585599600000|2020-03-30 20:20:00|11046.6|11046.1|11049.9|11048.9|11051.2|11049.9|11045|11043.9|578
1585599900000|2020-03-30 20:25:00|11050|11049|11047.1|11046.2|11056.2|11055.2|11047.1|11046|694
1585600200000|2020-03-30 20:30:00|11047.2|11046.3|11043|11041.6|11048.2|11046.9|11042.8|11041.5|577
1585600500000|2020-03-30 20:35:00|11043.1|11041.5|11045|11043.4|11045.6|11044.5|11042.8|11041.5|294
1585600800000|2020-03-30 20:40:00|11044.9|11043.3|11047.5|11046|11048.4|11046.9|11044.4|11043.3|436
1585601100000|2020-03-30 20:45:00|11048.3|11046.5|11050.9|11049.4|11051.4|11049.7|11046.5|11045|427
1585601400000|2020-03-30 20:50:00|11051.2|11049.5|11042.5|11040.9|11051.7|11050.3|11041.9|11040.3|678
1585601700000|2020-03-30 20:55:00|11042.6|11041.3|11050.8|11044.8|11050.8|11045.7|11040.2|11038.6|717
1585602000000|2020-03-30 21:00:00|11051.1|11045.1|11043.7|11037.7|11051.5|11045.5|11043.7|11037.7|38
1585602300000|2020-03-30 21:05:00|11044|11038|11052.8|11046.8|11054.3|11048.3|11043.2|11037.2|228
1585602600000|2020-03-30 21:10:00|11053.3|11047.3|11050.4|11044.4|11054|11048|11050.4|11044.4|142
1585602900000|2020-03-30 21:15:00|11050.6|11044.6|11046.2|11040.2|11051.7|11045.7|11043.1|11037.1|208
1585603200000|2020-03-30 21:20:00|11045.6|11039.6|11050.3|11044.3|11051|11045|11041.6|11035.6|133
1585603500000|2020-03-30 21:25:00|11050.5|11044.5|11040.9|11034.9|11052.9|11046.9|11026.7|11020.7|449
1585603800000|2020-03-30 21:30:00|11038.2|11032.2|11036.9|11030.9|11043.3|11037.3|11030.6|11024.6|669
1585604100000|2020-03-30 21:35:00|11037.3|11031.3|11048.6|11042.6|11049.5|11043.5|11035.5|11029.5|554
1585604400000|2020-03-30 21:40:00|11053.3|11047.3|11050.3|11044.3|11056|11050|11046.8|11040.8|562
1585604700000|2020-03-30 21:45:00|11050.4|11044.4|11050.6|11044.6|11056.7|11050.7|11049|11043|447
1585605000000|2020-03-30 21:50:00|11050.1|11044.1|11049.7|11043.7|11053.4|11047.4|11047.7|11041.7|411
1585605300000|2020-03-30 21:55:00|11049.9|11043.9|11050.5|11044.5|11051.9|11045.9|11047.8|11041.8|249
1585605600000|2020-03-30 22:00:00|11050.6|11044.6|11050.8|11046|11052|11047.3|11048|11042|1032
1585605900000|2020-03-30 22:05:00|11050.9|11045.7|11050.4|11048.2|11052|11048.3|11049.5|11045.1|874
1585606200000|2020-03-30 22:10:00|11050.6|11048.4|11050.9|11049|11053|11049.9|11049.9|11047.8|458
1585606500000|2020-03-30 22:15:00|11051.2|11048.8|11048.8|11047.1|11052.6|11049.7|11048.6|11047.1|331
1585606800000|2020-03-30 22:20:00|11048.9|11047.2|11046.3|11044.1|11049.2|11047.4|11041.5|11039.4|544
1585607100000|2020-03-30 22:25:00|11046.8|11043.6|11049.8|11048.1|11049.8|11048.1|11045.8|11043.5|436
1585607400000|2020-03-30 22:30:00|11050|11047.9|11046.8|11045.1|11050.3|11048.5|11045.7|11043.8|425
1585607700000|2020-03-30 22:35:00|11046.7|11045|11046.3|11044.7|11047.2|11045.5|11044.6|11043.2|398
1585608000000|2020-03-30 22:40:00|11046.2|11044.8|11045.2|11043.7|11047|11045.5|11044.4|11042.9|385
1585608300000|2020-03-30 22:45:00|11045.1|11043.8|11047.2|11045.2|11047.2|11045.6|11044.9|11043.4|303
1585608600000|2020-03-30 22:50:00|11047|11045.3|11046.6|11045.1|11048.5|11047.1|11045.8|11044.3|344
1585608900000|2020-03-30 22:55:00|11046.7|11045.2|11042.7|11041.3|11047|11045.6|11040.4|11039.1|485
1585609200000|2020-03-30 23:00:00|11042.8|11041.5|11038.6|11037.3|11042.8|11041.6|11037.4|11036|671
1585609500000|2020-03-30 23:05:00|11038.5|11037.2|11031.2|11029.8|11039.3|11037.8|11030.7|11029.2|705
1585609800000|2020-03-30 23:10:00|11031.3|11029.9|11031.5|11030|11033.1|11031.6|11029.3|11027.8|726
1585610100000|2020-03-30 23:15:00|11031.4|11029.8|11032.5|11031.4|11032.6|11031.5|11027.4|11026|742
1585610400000|2020-03-30 23:20:00|11032.4|11031.3|11026|11024.7|11033.5|11032.2|11026|11024.7|739
1585610700000|2020-03-30 23:25:00|11026.1|11024.6|11031|11029.9|11033|11031.7|11025.7|11024.4|736
1585611000000|2020-03-30 23:30:00|11031.1|11029.8|11027.1|11025.9|11031.1|11029.8|11026.6|11025.5|537
1585611300000|2020-03-30 23:35:00|11027.2|11025.8|11029.6|11028.4|11030.7|11029.4|11027|11025.7|504
1585611600000|2020-03-30 23:40:00|11029.5|11028.3|11026.9|11025.6|11030.2|11029|11026.2|11025|503
1585611900000|2020-03-30 23:45:00|11026.7|11025.5|11027.4|11026.1|11027.6|11026.4|11025.1|11023.9|605
1585612200000|2020-03-30 23:50:00|11027.3|11026.2|11029.9|11028.6|11030.6|11029.5|11026.9|11025.8|518
1585612500000|2020-03-30 23:55:00|11030|11028.7|11030|11028.7|11030.6|11029.6|11028.6|11027.5|579
1585612800000|2020-03-31 00:00:00|11029.9|11028.8|11030.3|11029.4|11033.8|11032.8|11027.7|11026.5|961
1585613100000|2020-03-31 00:05:00|11030.2|11029.3|11029.9|11029|11031.2|11030.3|11025.6|11024.6|856
1585613400000|2020-03-31 00:10:00|11029.7|11029.1|11032.3|11031.4|11034.3|11033.3|11028.6|11027.9|511
1585613700000|2020-03-31 00:15:00|11032.2|11031.3|11034|11033.1|11034.5|11033.4|11029|11028.1|607
1585614000000|2020-03-31 00:20:00|11033.9|11033|11037.5|11036.6|11037.7|11036.6|11033.9|11033|700
1585614300000|2020-03-31 00:25:00|11037.7|11036.5|11033.3|11032.2|11038.1|11037|11031.9|11030.8|737
1585614600000|2020-03-31 00:30:00|11033.4|11032.3|11040.5|11039.6|11041.9|11040.9|11031.9|11030.9|753
1585614900000|2020-03-31 00:35:00|11040.6|11039.7|11038.8|11037.6|11043.5|11042.5|11037.2|11036.3|833
1585615200000|2020-03-31 00:40:00|11038.7|11037.7|11032.4|11031.3|11039.1|11038.4|11030.3|11029.2|823
1585615500000|2020-03-31 00:45:00|11032.3|11031.4|11032.4|11031.5|11034.4|11033.5|11031.1|11030.2|535
1585615800000|2020-03-31 00:50:00|11032.6|11031.6|10992.9|10990.8|11032.7|11031.8|10992.9|10990.8|1812
1585616100000|2020-03-31 00:55:00|10993.2|10991.3|11014.5|11012.7|11020.5|11017.7|10986.2|10982.7|2109
1585616400000|2020-03-31 01:00:00|11014.6|11012.9|11020.8|11019.2|11026.3|11024.6|11013.8|11011.9|1695
1585616700000|2020-03-31 01:05:00|11020.7|11019.3|11017.6|11016.2|11023.8|11022.2|11014|11012.4|1393
1585617000000|2020-03-31 01:10:00|11017.7|11016.4|11012.1|11010.6|11020.4|11019.2|11011.3|11010|1282
1585617300000|2020-03-31 01:15:00|11012.3|11010.7|11020.3|11019|11023.9|11022.9|11010.6|11009.3|1426
1585617600000|2020-03-31 01:20:00|11020.2|11019.1|11016.3|11015.1|11020.3|11019.1|11013.4|11012.4|984
1585617900000|2020-03-31 01:25:00|11016.4|11015|11012.2|11011.3|11017.2|11016|11010.7|11009.5|939
1585618200000|2020-03-31 01:30:00|11012.1|11011.2|11011.8|11010.6|11013.8|11012.6|11001.2|11000.3|1373
1585618500000|2020-03-31 01:35:00|11011.9|11010.7|11006.2|11005.1|11011.9|11010.8|11003.3|11002.3|1057
1585618800000|2020-03-31 01:40:00|11006.3|11005|11008.5|11007.6|11012.4|11011.4|11005.8|11004.7|968
1585619100000|2020-03-31 01:45:00|11008.6|11007.7|11013.1|11012.2|11016|11014.9|11008.5|11007.5|1047
1585619400000|2020-03-31 01:50:00|11013.4|11012.3|11018.2|11017.1|11019|11017.9|11012|11011|841
1585619700000|2020-03-31 01:55:00|11018.3|11017.2|11016.8|11015.8|11020.2|11019.1|11014.4|11013.4|902
1585620000000|2020-03-31 02:00:00|11016.9|11015.9|11016.8|11015.6|11018.1|11017|11014.4|11013.2|787
1585620300000|2020-03-31 02:05:00|11016.9|11015.7|11013.4|11012.4|11017.6|11016.4|11012.3|11011.4|769
1585620600000|2020-03-31 02:10:00|11013.6|11012.5|11018.2|11017.3|11019|11018.1|11012.3|11011.3|944
1585620900000|2020-03-31 02:15:00|11018.1|11017.2|11015.5|11014.3|11020.2|11019.1|11013.7|11012.5|733
1585621200000|2020-03-31 02:20:00|11015.2|11014.6|11022.6|11021.7|11024.3|11023.3|11014.3|11013.2|696
1585621500000|2020-03-31 02:25:00|11023.6|11022.3|11024.4|11023.4|11025.5|11024.5|11021.5|11020.5|848
1585621800000|2020-03-31 02:30:00|11024.6|11023.3|11025.8|11024.9|11026.5|11025.7|11023.9|11023|617
1585622100000|2020-03-31 02:35:00|11025.9|11025|11028|11027.1|11032.5|11031.6|11025.3|11024.4|652
1585622400000|2020-03-31 02:40:00|11028.1|11027|11028.3|11027.7|11030.4|11029.7|11027.3|11026.7|406
1585622700000|2020-03-31 02:45:00|11028.5|11027.6|11028.1|11027.2|11031.7|11030.7|11027.1|11026.3|491
1585623000000|2020-03-31 02:50:00|11028.2|11027.3|11030.2|11029.1|11031|11030.1|11028.1|11027.1|606
1585623300000|2020-03-31 02:55:00|11030.1|11029.2|11026.6|11025.7|11030.3|11029.2|11024.6|11023.6|759
1585623600000|2020-03-31 03:00:00|11026.5|11025.6|11030.2|11029.3|11031|11030|11025.3|11024.4|715
1585623900000|2020-03-31 03:05:00|11030.3|11029.2|11028.2|11027|11030.3|11029.3|11025.9|11025|751
1585624200000|2020-03-31 03:10:00|11028.3|11027.2|11026.2|11025.6|11028.3|11027.2|11024.4|11023.2|794
1585624500000|2020-03-31 03:15:00|11026.4|11025.5|11024.1|11023|11027|11026.1|11023.6|11022.8|603
1585624800000|2020-03-31 03:20:00|11024.2|11023.3|11026.2|11025.3|11027.8|11026.9|11023.7|11022.9|545
1585625100000|2020-03-31 03:25:00|11026.1|11025.2|11025.4|11024.3|11026.7|11025.7|11023.6|11022.5|458
1585625400000|2020-03-31 03:30:00|11025.3|11024.2|11023.2|11022.3|11026.2|11025.1|11023|11022.1|582
1585625700000|2020-03-31 03:35:00|11023.1|11022.2|11024|11023.1|11025.3|11024.4|11019.4|11018.4|714
1585626000000|2020-03-31 03:40:00|11024.1|11023.2|11024.1|11023|11025.4|11024.4|11022.6|11021.9|624
1585626300000|2020-03-31 03:45:00|11024|11022.9|11030.6|11030|11031.6|11030.7|11023.4|11022.4|587
1585626600000|2020-03-31 03:50:00|11030.5|11029.9|11032.7|11031.8|11033.3|11032.3|11028.1|11027|546
1585626900000|2020-03-31 03:55:00|11032.8|11032.2|11026.9|11026.3|11033.7|11032.9|11026.7|11025.9|558
1585627200000|2020-03-31 04:00:00|11027|11026.4|11022.2|11021.3|11027.4|11026.6|11021.9|11021|428
1585627500000|2020-03-31 04:05:00|11022.3|11021.4|11023.1|11022.2|11024.9|11023.8|11019.4|11018.5|666
1585627800000|2020-03-31 04:10:00|11023.2|11022.1|11025.2|11024.3|11025.3|11024.4|11023.1|11022|500
1585628100000|2020-03-31 04:15:00|11025.3|11024.4|11027.5|11026.4|11027.7|11026.8|11023.2|11022.2|560
1585628400000|2020-03-31 04:20:00|11027.4|11026.3|11021.3|11020.4|11028.4|11027.3|11020|11019|585
1585628700000|2020-03-31 04:25:00|11021.1|11020.2|11021|11020|11023.3|11022.3|11019.9|11019|451
1585629000000|2020-03-31 04:30:00|11021.1|11020.1|11021.8|11020.9|11024|11023|11020.3|11019.5|571
1585629300000|2020-03-31 04:35:00|11021.9|11021|11021.8|11020.9|11023.3|11022.4|11020.9|11020|517
1585629600000|2020-03-31 04:40:00|11021.7|11020.8|11017.3|11016.4|11022.9|11022.1|11015.9|11014.9|557
1585629900000|2020-03-31 04:45:00|11017.2|11016.3|11017|11016.1|11019.2|11018.3|11014.4|11013.6|518
1585630200000|2020-03-31 04:50:00|11016.8|11015.9|11017.9|11017|11021|11020|11016.4|11015.5|469
1585630500000|2020-03-31 04:55:00|11018|11017.1|11016.8|11015.9|11018.9|11018.1|11015.5|11014.6|427
1585630800000|2020-03-31 05:00:00|11016.9|11016|11012.3|11011.4|11018.2|11017.3|11012.3|11011.4|530
1585631100000|2020-03-31 05:05:00|11012.2|11011.3|11014.4|11013.3|11014.5|11013.5|11008.2|11007.3|473
1585631400000|2020-03-31 05:10:00|11014.3|11013.2|11009.8|11008.9|11015.4|11014.6|11008.8|11007.8|567
1585631700000|2020-03-31 05:15:00|11009.9|11008.8|11013.2|11012.3|11015.3|11014.4|11009.3|11008.4|584
1585632000000|2020-03-31 05:20:00|11013.4|11012.4|11016.4|11015.5|11016.6|11015.7|11013.3|11012.4|364
1585632300000|2020-03-31 05:25:00|11016.3|11015.4|11017.7|11016.8|11020.7|11019.7|11015.8|11014.9|709
1585632600000|2020-03-31 05:30:00|11017.6|11016.7|11014.7|11013.8|11017.7|11016.8|11012.1|11010.9|514
1585632900000|2020-03-31 05:35:00|11014.8|11013.9|11013.2|11012.3|11016.3|11015.4|11012.6|11011.6|517
1585633200000|2020-03-31 05:40:00|11013.1|11012.2|11010.1|11009.2|11013.4|11012.5|11009.9|11008.8|331
1585633500000|2020-03-31 05:45:00|11010|11009.1|11016.8|11015.9|11020.3|11019.4|11009.5|11008.9|699
1585633800000|2020-03-31 05:50:00|11016.7|11015.8|11015.1|11013.9|11018.3|11017.4|11014.1|11013|614
1585634100000|2020-03-31 05:55:00|11014.8|11014|11019.5|11018.1|11021|11020|11014.8|11014|804
1585634400000|2020-03-31 06:00:00|11019.4|11018.2|11018.3|11017.4|11025.8|11024.7|11017.2|11016.2|1123
1585634700000|2020-03-31 06:05:00|11018.4|11017.5|11020.6|11019.6|11020.7|11019.8|11015.7|11014.7|1109
1585635000000|2020-03-31 06:10:00|11020.4|11019.5|11022.4|11021.5|11023.6|11022.6|11017.9|11016.9|1162
1585635300000|2020-03-31 06:15:00|11022.5|11021.6|11021|11019.9|11023.5|11022.8|11016.1|11015.2|944
1585635600000|2020-03-31 06:20:00|11020.9|11019.8|11014|11013.1|11021.3|11020.4|11010.9|11010|840
1585635900000|2020-03-31 06:25:00|11014.1|11013.2|11007.7|11006.8|11014.8|11013.9|11002.9|11002.1|1058
1585636200000|2020-03-31 06:30:00|11007.6|11006.7|11013.3|11012.7|11013.5|11012.7|11004.8|11003.9|917
1585636500000|2020-03-31 06:35:00|11013.6|11013|11001.2|11000.3|11016|11015|11000.4|10999.6|984
1585636800000|2020-03-31 06:40:00|11001.5|11000.9|10999.3|10997.7|11005|11004.1|10995.1|10994.4|1034
1585637100000|2020-03-31 06:45:00|10999|10997.8|10993.7|10992.8|11000|10999.1|10993.4|10992.6|854
1585637400000|2020-03-31 06:50:00|10993.4|10992.5|10994.2|10993.6|10995.6|10994.6|10991.1|10990.4|790
1585637700000|2020-03-31 06:55:00|10994.4|10993.5|11002|11001.1|11004.5|11003.6|10993.8|10992.9|1112
1585638000000|2020-03-31 07:00:00|11002.2|11001.3|11002.1|11001.2|11006.1|11005.5|10999.6|10998.7|1102
1585638300000|2020-03-31 07:05:00|11002|11001.1|10993.6|10992.7|11002|11001.1|10991.5|10990.9|997
1585638600000|2020-03-31 07:10:00|10993.4|10992.8|11005.7|11004.8|11007|11006.1|10991.9|10991.1|1031
1585638900000|2020-03-31 07:15:00|11005.6|11004.7|10994|10993.1|11005.6|11004.7|10992.9|10992|1313
1585639200000|2020-03-31 07:20:00|10993.9|10993|10999.1|10998.2|11000.5|10999.5|10991.6|10990.8|1117
1585639500000|2020-03-31 07:25:00|10998.9|10998.3|10996.4|10995.5|11003.2|11002.3|10992.6|10991.7|1221
1585639800000|2020-03-31 07:30:00|10996.5|10995.6|11000.5|10999.5|11001.7|11000.8|10992.5|10991.6|964
1585640100000|2020-03-31 07:35:00|11000.4|10999.6|10997.8|10996.9|11004.5|11003.9|10994.2|10993.3|985
1585640400000|2020-03-31 07:40:00|10997.9|10997|10999.6|10998.7|11004.4|11003.5|10994.1|10993.4|890
1585640700000|2020-03-31 07:45:00|10999.7|10998.8|10998.2|10997.6|11000.4|10999.5|10994.5|10993.7|875
1585641000000|2020-03-31 07:50:00|10998.3|10997.3|11000.1|10998|11002.2|11001.4|10997|10996.1|858
1585641300000|2020-03-31 07:55:00|10999.8|10998.1|10997|10996.1|11004|11003.1|10995|10994.2|979
1585641600000|2020-03-31 08:00:00|10996.9|10996|10994.7|10993.8|11002.9|11001.9|10993.5|10992.6|1074
1585641900000|2020-03-31 08:05:00|10995|10994.1|10994.9|10994.3|10998.7|10998|10992.4|10991.5|1012
1585642200000|2020-03-31 08:10:00|10994.8|10994.2|10996.6|10996|10999.5|10998.6|10993.6|10992.7|958
1585642500000|2020-03-31 08:15:00|10996.5|10995.9|10996.3|10995.4|11001.7|11001|10994.2|10993.1|1029
1585642800000|2020-03-31 08:20:00|10996.6|10995.7|10998.3|10997.7|11000.6|10999.7|10995.3|10994.6|1030
1585643100000|2020-03-31 08:25:00|10998.2|10997.6|10995.9|10995|10998.7|10997.9|10994.1|10993.4|650
1585643400000|2020-03-31 08:30:00|10996|10995.1|10998.2|10997.6|10999.7|10998.9|10995.3|10994.7|660
1585643700000|2020-03-31 08:35:00|10998.6|10998|10996.7|10996.1|10999.6|10998.9|10995.9|10995|617
1585644000000|2020-03-31 08:40:00|10996.8|10996.2|10993|10992.1|11003.1|11002.2|10991.7|10991|918
1585644300000|2020-03-31 08:45:00|10993.1|10992.2|10994.5|10993.6|10995.2|10994.3|10991|10990.3|899
1585644600000|2020-03-31 08:50:00|10994.1|10993.5|10987.9|10987.3|10996.1|10995.5|10985.8|10984.9|979
1585644900000|2020-03-31 08:55:00|10987.8|10987.2|10979.8|10978.6|10989.7|10989|10979.2|10977.9|771
1585645200000|2020-03-31 09:00:00|10979.9|10978.7|10977|10976.4|10983.4|10982.8|10975|10974.4|998
1585645500000|2020-03-31 09:05:00|10977.1|10976.5|10977.3|10976.4|10977.7|10976.8|10973.1|10972.2|826
1585645800000|2020-03-31 09:10:00|10977.4|10976.5|10978.5|10977.9|10979.7|10979.1|10974.3|10973.6|707
1585646100000|2020-03-31 09:15:00|10978.4|10977.8|10980.4|10979.8|10985.5|10984.7|10977.3|10976.5|865
1585646400000|2020-03-31 09:20:00|10980.3|10979.7|10986.8|10986.2|10988.7|10987.9|10978.4|10977.5|951
1585646700000|2020-03-31 09:25:00|10986.9|10986|10977.4|10976.5|10990.6|10989.9|10976.8|10976.1|971
1585647000000|2020-03-31 09:30:00|10977.3|10976.4|10976.4|10975.8|10981.6|10980.7|10975.7|10975.1|923
1585647300000|2020-03-31 09:35:00|10976.5|10975.9|10972.8|10972.2|10979.5|10978.6|10972.3|10971.5|854
1585647600000|2020-03-31 09:40:00|10972.7|10972.1|10969.3|10968.4|10974.1|10973.2|10968|10967.2|1067
1585647900000|2020-03-31 09:45:00|10969.2|10968.3|10973.6|10972.7|10973.7|10972.8|10967.3|10966.5|940
1585648200000|2020-03-31 09:50:00|10973|10972.4|10975.6|10974.7|10975.8|10974.9|10967.3|10966.4|1009
1585648500000|2020-03-31 09:55:00|10975.7|10974.8|10976.8|10975.9|10978.7|10978|10974.2|10973.4|779
1585648800000|2020-03-31 10:00:00|10976.7|10975.8|10975.8|10974.9|10977|10976.1|10970.6|10970|792
1585649100000|2020-03-31 10:05:00|10975.7|10974.8|10976.2|10975.3|10980.7|10980.1|10975.6|10974.8|787
1585649400000|2020-03-31 10:10:00|10976.3|10975.4|10972.5|10971.6|10978.2|10977.4|10968.9|10968.2|823
1585649700000|2020-03-31 10:15:00|10972.3|10971.4|10974.4|10973.5|10974.4|10973.6|10967.9|10967.3|871
1585650000000|2020-03-31 10:20:00|10974.1|10973.3|10963.7|10963.1|10974.2|10973.6|10963.5|10962.8|1060
1585650300000|2020-03-31 10:25:00|10963.8|10963.2|10964.9|10964.3|10968.7|10968.1|10961.3|10960.6|935
1585650600000|2020-03-31 10:30:00|10965|10964.1|10965.9|10965.3|10966.8|10965.9|10963.7|10962.8|810
1585650900000|2020-03-31 10:35:00|10966.1|10965.5|10963.9|10963|10966.7|10966.1|10960.1|10959.4|985
1585651200000|2020-03-31 10:40:00|10964.1|10963.2|10959.6|10959|10964.1|10963.5|10956.8|10956.2|822
1585651500000|2020-03-31 10:45:00|10959.7|10958.8|10958.5|10957.9|10960|10959.2|10956.5|10955.8|710
1585651800000|2020-03-31 10:50:00|10958.6|10958|10957.3|10956.7|10960.3|10959.7|10956|10955.2|818
1585652100000|2020-03-31 10:55:00|10957.4|10956.8|10949.3|10948.4|10959|10958.2|10948.1|10947.4|939
1585652400000|2020-03-31 11:00:00|10949.2|10948.6|10937.3|10936.4|10949.5|10948.9|10937.3|10936.4|1138
1585652700000|2020-03-31 11:05:00|10937.4|10936.5|10932.5|10931.9|10941.9|10941|10928.5|10927.6|1198
1585653000000|2020-03-31 11:10:00|10933.1|10931.7|10937.9|10937|10939.2|10938.6|10927.1|10926.3|1028
1585653300000|2020-03-31 11:15:00|10938|10937.1|10938.4|10937.5|10944|10943.4|10934.6|10933.7|1093
1585653600000|2020-03-31 11:20:00|10938.1|10937.6|10937.7|10936.8|10943.1|10942.3|10936.2|10935.5|900
1585653900000|2020-03-31 11:25:00|10937.8|10936.9|10941.1|10940.5|10943.2|10942.3|10936.6|10935.7|925
1585654200000|2020-03-31 11:30:00|10941|10940.4|10940.1|10939.5|10942.7|10942.1|10937|10936.4|855
1585654500000|2020-03-31 11:35:00|10940|10939.4|10942.9|10942|10943|10942.2|10934|10933.3|1032
1585654800000|2020-03-31 11:40:00|10942.8|10941.9|10943.3|10942.4|10945.1|10944.3|10938.7|10938|813
1585655100000|2020-03-31 11:45:00|10943.4|10942.5|10946|10945.4|10947|10946.4|10940.8|10939.9|853
1585655400000|2020-03-31 11:50:00|10945.9|10945.3|10949.5|10948.6|10950.9|10950|10942.1|10941.3|752
1585655700000|2020-03-31 11:55:00|10949.6|10948.7|10952.4|10951.8|10960.6|10959.7|10948|10947.4|1164
1585656000000|2020-03-31 12:00:00|10952.2|10951.6|10952.9|10952.3|10958.9|10957.8|10951.3|10950.7|1212
1585656300000|2020-03-31 12:05:00|10953.2|10952.5|10957.4|10956.8|10960.6|10959.7|10952.8|10951.9|1079
1585656600000|2020-03-31 12:10:00|10957.8|10956.9|10956.6|10956|10960.7|10959.9|10955.1|10954.5|879
1585656900000|2020-03-31 12:15:00|10956.7|10955.8|10945.3|10944.4|10956.9|10956|10944.6|10943.7|1001
1585657200000|2020-03-31 12:20:00|10945.4|10944.5|10949.4|10948.5|10953.5|10952.9|10945.2|10944.5|1129
1585657500000|2020-03-31 12:25:00|10949.7|10948.8|10952.3|10951.7|10953.2|10952.5|10947.2|10946.4|706
1585657800000|2020-03-31 12:30:00|10952.2|10951.6|10958.8|10957.7|10980|10978.4|10951.5|10950.8|2058
1585658100000|2020-03-31 12:35:00|10958.7|10957.8|10965.4|10964.5|10966.9|10966|10958.2|10957.3|1327
1585658400000|2020-03-31 12:40:00|10965.2|10964.3|10969.3|10968.4|10972.3|10971.3|10963.4|10962.5|1417
1585658700000|2020-03-31 12:45:00|10969.4|10968.5|10972.7|10972.1|10977.4|10976.3|10969|10968.1|1289
1585659000000|2020-03-31 12:50:00|10973.1|10972.5|10971.1|10970.5|10975.4|10974.5|10964.5|10963.9|1148
1585659300000|2020-03-31 12:55:00|10970.9|10970.3|10972.8|10971.9|10972.9|10972|10968.5|10967.9|921
1585659600000|2020-03-31 13:00:00|10972.5|10971.5|10970.7|10970.1|10976.8|10976.1|10966.3|10965.5|897
1585659900000|2020-03-31 13:05:00|10970.6|10970|10975.1|10974.2|10975.8|10974.7|10968.8|10968.1|1113
1585660200000|2020-03-31 13:10:00|10975.4|10974.8|10972.6|10971.7|10976.6|10976|10969|10968.4|1150
1585660500000|2020-03-31 13:15:00|10972.7|10971.8|10962.5|10961.9|10974|10973.2|10959.3|10958.5|1221
1585660800000|2020-03-31 13:20:00|10962.3|10961.7|10961.6|10961|10966.3|10965.4|10959|10958.4|1024
1585661100000|2020-03-31 13:25:00|10961.9|10961.3|10961.3|10960.7|10963.8|10962.8|10958.6|10958|957
1585661400000|2020-03-31 13:30:00|10961.4|10960.8|10971.8|10970.9|10973.4|10972.5|10961.4|10960.8|1212
1585661700000|2020-03-31 13:35:00|10971.7|10970.8|10966.3|10965.7|10972.7|10971.9|10965.7|10965.1|1084
1585662000000|2020-03-31 13:40:00|10966.5|10965.9|10967|10966|10970.7|10969.9|10965.4|10964.7|772
1585662300000|2020-03-31 13:45:00|10967.2|10966.1|10968.5|10967.6|10972.6|10972|10964.8|10964|1044
1585662600000|2020-03-31 13:50:00|10968.4|10967.5|10968.8|10968.2|10973.8|10973|10964.9|10964.3|1153
1585662900000|2020-03-31 13:55:00|10969|10968.1|10953.9|10952.6|10969|10968.3|10953.6|10952.6|1155
1585663200000|2020-03-31 14:00:00|10954.2|10952.7|10945.4|10944.8|10956.6|10955.2|10944.3|10943.4|1317
1585663500000|2020-03-31 14:05:00|10945.2|10944.6|10952.2|10951.3|10955.8|10954.8|10943.1|10942.2|1197
1585663800000|2020-03-31 14:10:00|10952|10951.1|10964.5|10963.4|10969.9|10968.7|10950.5|10949.7|1706
1585664100000|2020-03-31 14:15:00|10964.6|10963.5|10962.4|10961.8|10967.5|10966.6|10961.5|10960.4|1319
1585664400000|2020-03-31 14:20:00|10962.3|10961.7|10957.5|10956.6|10962.6|10961.7|10951.2|10949.9|1355
1585664700000|2020-03-31 14:25:00|10957.7|10956.8|10970|10969.1|10970.8|10969.8|10957.5|10956.6|1427
1585665000000|2020-03-31 14:30:00|10970.1|10969.5|10982|10981|10984.7|10983.4|10966|10965.3|1702
1585665300000|2020-03-31 14:35:00|10982.1|10980.9|10988.2|10987|10995.6|10994.2|10977.2|10975.4|2273
1585665600000|2020-03-31 14:40:00|10988.1|10986.8|10983.7|10982.8|10992.9|10992|10983.6|10982.7|2049
1585665900000|2020-03-31 14:45:00|10983.8|10982.9|10963|10962.1|10984.1|10983.3|10953.6|10952.5|2249
1585666200000|2020-03-31 14:50:00|10963.2|10962.3|10964.3|10963.4|10971.6|10970.5|10955|10954.4|2077
1585666500000|2020-03-31 14:55:00|10964.8|10963.9|10971.5|10970.6|10994.5|10993.4|10963.9|10963|2438
1585666800000|2020-03-31 15:00:00|10971.6|10970.4|10974|10973|10985.4|10984.4|10968.3|10967.4|2146
1585667100000|2020-03-31 15:05:00|10974.2|10973.1|10987.7|10986.8|10994.9|10994|10974.2|10973.1|2093
1585667400000|2020-03-31 15:10:00|10987.9|10987|10992.3|10991.3|10998.4|10997.3|10985.2|10984.3|1714
1585667700000|2020-03-31 15:15:00|10992.5|10991.6|11000.3|10999.7|11000.7|11000|10992|10991.2|1597
1585668000000|2020-03-31 15:20:00|11000.4|10999.8|10990.2|10989.6|11000.8|10999.9|10986.2|10985.4|1671
1585668300000|2020-03-31 15:25:00|10990.3|10989.4|11003.8|11003.2|11006.5|11005.6|10989.6|10988.6|1641
1585668600000|2020-03-31 15:30:00|11003.3|11002.4|10998.6|10997.7|11005.1|11004.2|10997.1|10996.3|1497
1585668900000|2020-03-31 15:35:00|10998.7|10997.8|11001.1|11000.2|11003.9|11003|10993.7|10992.8|1664
1585669200000|2020-03-31 15:40:00|11001.2|11000.3|11008.2|11007.3|11010.9|11010|11000.1|10999.2|1391
1585669500000|2020-03-31 15:45:00|11007.7|11007.1|11006.5|11005.6|11010.1|11009.2|11003.8|11003.2|1298
1585669800000|2020-03-31 15:50:00|11006.7|11005.8|11018.6|11018|11022.1|11021|11006.3|11005.4|1394
1585670100000|2020-03-31 15:55:00|11019.2|11018.3|11014.8|11013.9|11027.9|11026.7|11013.1|11012.2|1521
1585670400000|2020-03-31 16:00:00|11014.9|11014|11006.8|11006.2|11019|11017.7|11005.6|11004.8|1453
1585670700000|2020-03-31 16:05:00|11006.9|11006|11005|11004.1|11009.8|11008.9|11000.4|10999.4|1296
1585671000000|2020-03-31 16:10:00|11005.1|11004.2|10995.7|10994.6|11005.1|11004.3|10991|10990.1|1545
1585671300000|2020-03-31 16:15:00|10995.9|10994.7|10996.5|10995.4|10999.2|10998.3|10990.8|10989.9|1391
1585671600000|2020-03-31 16:20:00|10996.4|10995.5|10997.2|10996.3|10998.4|10997.7|10994.9|10993.9|876
1585671900000|2020-03-31 16:25:00|10997.1|10996.2|10999|10998.1|10999.3|10998.4|10992.5|10991.8|1063
1585672200000|2020-03-31 16:30:00|10998.6|10998|11002.8|11001.9|11005.1|11004.2|10996.5|10995.6|969
1585672500000|2020-03-31 16:35:00|11002.7|11001.8|10991.6|10990.7|11003|11002.1|10989.6|10988.4|1224
1585672800000|2020-03-31 16:40:00|10991.5|10990.6|10985.3|10984.7|10992.3|10991.3|10982.5|10981.6|1084
1585673100000|2020-03-31 16:45:00|10985.4|10984.8|10974.6|10973.7|10985.5|10984.8|10970.5|10969.6|1615
1585673400000|2020-03-31 16:50:00|10974.7|10973.8|10975.2|10974.3|10977|10976|10968.3|10967.3|1097
1585673700000|2020-03-31 16:55:00|10975.1|10974.5|10971.3|10970.7|10975.1|10974.5|10967.9|10967|1160
1585674000000|2020-03-31 17:00:00|10971.4|10970.8|10973|10972|10979.2|10978.3|10971|10970.1|1104
1585674300000|2020-03-31 17:05:00|10973.1|10972.2|10977.8|10976.9|10981.2|10980.3|10971.9|10971|933
1585674600000|2020-03-31 17:10:00|10977.9|10977|10975.7|10974.8|10979.7|10978.6|10970.5|10969.5|1235
1585674900000|2020-03-31 17:15:00|10975.8|10974.9|10977.8|10976.9|10981.5|10980.8|10973.2|10972.3|976
1585675200000|2020-03-31 17:20:00|10977.7|10976.8|10979|10978.4|10982.8|10981.9|10976.6|10975.7|1039
1585675500000|2020-03-31 17:25:00|10978.9|10978.3|10978.6|10977.7|10980.9|10980.1|10975.3|10974.4|1035
1585675800000|2020-03-31 17:30:00|10978.5|10977.6|10968.3|10967.4|10979.4|10978.6|10968.1|10966.9|1010
1585676100000|2020-03-31 17:35:00|10968.4|10967.5|10967.3|10966.4|10971.1|10970.3|10965.3|10964.5|903
1585676400000|2020-03-31 17:40:00|10967.2|10966.3|10969.6|10969|10973|10972.1|10966.5|10965.6|844
1585676700000|2020-03-31 17:45:00|10969.8|10968.9|10969.7|10968.8|10974.3|10973.4|10969.5|10968.7|692
1585677000000|2020-03-31 17:50:00|10969.6|10968.7|10971.5|10970.6|10973.1|10972.3|10969.1|10968.3|759
1585677300000|2020-03-31 17:55:00|10971.8|10970.9|11002.9|11001.9|11010.5|11009.2|10971.2|10970.5|2227
1585677600000|2020-03-31 18:00:00|11003|11002|11005.2|11004.3|11017.2|11015.9|11002.7|11001.8|1865
1585677900000|2020-03-31 18:05:00|11005.1|11004.1|11014.7|11013.5|11015.6|11014.6|10996.3|10995.4|1357
1585678200000|2020-03-31 18:10:00|11014.8|11014|11012.3|11011.2|11020|11019|11010.7|11009.8|1400
1585678500000|2020-03-31 18:15:00|11012.8|11011.9|11007.9|11007|11016.7|11015.8|11006.5|11005.4|1174
1585678800000|2020-03-31 18:20:00|11008|11007.1|11003.1|11002.2|11008.5|11007.4|11000.4|10999.5|958
1585679100000|2020-03-31 18:25:00|11003|11002.1|11006.2|11005.3|11009.2|11008.2|11003|11002.1|983
1585679400000|2020-03-31 18:30:00|11006.3|11005.4|11003.2|11002.3|11006.3|11005.4|11000|10999.1|836
1585679700000|2020-03-31 18:35:00|11003.1|11002.2|11007.7|11006.8|11010.5|11009.6|11003.1|11002.2|910
1585680000000|2020-03-31 18:40:00|11007.8|11007.2|11012.7|11011.8|11013.2|11012.3|11006.8|11006|788
1585680300000|2020-03-31 18:45:00|11012.5|11011.9|11006.8|11005.9|11012.5|11011.9|11004.9|11004|984
1585680600000|2020-03-31 18:50:00|11006.9|11006|11010.7|11009.8|11011.4|11010.5|11002.4|11001.5|948
1585680900000|2020-03-31 18:55:00|11010.8|11009.9|11020.5|11019.4|11022.2|11021|11008.9|11008|1156
1585681200000|2020-03-31 19:00:00|11020.6|11019.5|11011.1|11009.9|11020.9|11019.9|11009.6|11008.6|1371
1585681500000|2020-03-31 19:05:00|11011|11010|11012.3|11011.4|11015.8|11014.9|11008.9|11008|857
1585681800000|2020-03-31 19:10:00|11012.5|11011.6|11014.6|11013.7|11015.1|11014.5|11009.6|11008.7|793
1585682100000|2020-03-31 19:15:00|11014.7|11013.8|11009.7|11008.8|11018.1|11017.2|11009.4|11008.5|801
1585682400000|2020-03-31 19:20:00|11009.6|11008.7|11005.3|11004.4|11009.7|11008.8|11004.3|11003.3|876
1585682700000|2020-03-31 19:25:00|11005.2|11004.3|11006.9|11005.8|11007.8|11006.9|11003.4|11002.5|815
1585683000000|2020-03-31 19:30:00|11006.8|11005.9|11008.1|11007|11009.6|11008.7|11005.6|11004.7|897
1585683300000|2020-03-31 19:35:00|11008.2|11007.3|11013.7|11012.8|11014.2|11013.3|11004.7|11003.8|873
1585683600000|2020-03-31 19:40:00|11013.6|11012.7|11017.3|11016.1|11018.3|11017.4|11010.3|11009.4|990
1585683900000|2020-03-31 19:45:00|11017.4|11016.5|11021.3|11020.4|11025.1|11024.3|11016.6|11015.6|968
1585684200000|2020-03-31 19:50:00|11021.1|11020.2|11019.8|11018.8|11022.2|11021.3|11015.8|11014.9|992
1585684500000|2020-03-31 19:55:00|11019.9|11019|11032.4|11031.5|11032.6|11031.7|11019.9|11019|1179
1585684800000|2020-03-31 20:00:00|11031|11029.7|11025.8|11024.8|11031.4|11030.5|11022.2|11021.3|1076
1585685100000|2020-03-31 20:05:00|11025.9|11024.9|11020.7|11019.8|11025.9|11025|11019.6|11018.6|815
1585685400000|2020-03-31 20:10:00|11020.6|11019.7|11027.1|11026.1|11027.1|11026.1|11020.4|11019.5|707
1585685700000|2020-03-31 20:15:00|11027.3|11026|11019.9|11018.9|11028.5|11027.6|11019.1|11018.2|629
1585686000000|2020-03-31 20:20:00|11020|11019|11019.8|11018.7|11021.6|11020.6|11017.3|11016.2|706
1585686300000|2020-03-31 20:25:00|11020|11018.6|11024.3|11023.4|11026.2|11025|11019.7|11018.5|675
1585686600000|2020-03-31 20:30:00|11024.4|11023.2|11028.8|11027.8|11029|11027.9|11024|11022.8|621
1585686900000|2020-03-31 20:35:00|11028.7|11027.7|11028.2|11027.3|11031.2|11030.2|11027.5|11026.2|659
1585687200000|2020-03-31 20:40:00|11028.4|11027.4|11032.6|11031.4|11032.6|11031.5|11028.1|11027|623
1585687500000|2020-03-31 20:45:00|11032.8|11031.5|11033.6|11032.1|11037.9|11037.1|11031|11029.6|789
1585687800000|2020-03-31 20:50:00|11033.4|11031.9|11036.3|11034.6|11036.6|11034.8|11030.2|11028.3|813
1585688100000|2020-03-31 20:55:00|11036.4|11034.4|11035.8|11029.8|11038.7|11035.8|11033.7|11029.8|624
1585688400000|2020-03-31 21:00:00|11035.9|11029.9|11036.9|11030.9|11037.8|11031.8|11035.7|11029.7|44
1585688700000|2020-03-31 21:05:00|11037.6|11031.6|11036.5|11030.5|11037.7|11031.7|11034.9|11029.3|143
1585689000000|2020-03-31 21:10:00|11037.3|11031.3|11037.5|11031.5|11038.5|11033.3|11033.1|11029|204
1585689300000|2020-03-31 21:15:00|11037.9|11031.9|11037.5|11034.7|11040|11035.1|11035.5|11030.4|209
1585689600000|2020-03-31 21:20:00|11037.6|11034.8|11038.5|11035.2|11040.7|11036.1|11037|11033.9|228
1585689900000|2020-03-31 21:25:00|11038.3|11035.4|11037.6|11034.1|11039.4|11036|11037|11032.7|244
1585690200000|2020-03-31 21:30:00|11037.4|11034.4|11037.7|11033.6|11039.1|11035.3|11037.1|11032.5|353
1585690500000|2020-03-31 21:35:00|11037.5|11033.7|11039.6|11036.2|11039.7|11036.2|11035.3|11032.7|422
1585690800000|2020-03-31 21:40:00|11039.4|11036.5|11037.5|11032.6|11041.6|11038.6|11037.2|11032.6|417
1585691100000|2020-03-31 21:45:00|11036.9|11032.7|11035.1|11029.1|11037.6|11033.1|11033|11027|286
1585691400000|2020-03-31 21:50:00|11034.9|11028.9|11035.4|11029.4|11035.5|11029.5|11034.2|11028.2|121
1585691700000|2020-03-31 21:55:00|11035.3|11029.3|11033.4|11027.4|11036.3|11030.3|11032.8|11026.8|147
1585692000000|2020-03-31 22:00:00|11033.3|11027.3|11034.8|11032.5|11039.5|11035.8|11032.7|11027.2|782
1585692300000|2020-03-31 22:05:00|11034.5|11032.6|11033.1|11031|11035.4|11033|11033|11030.5|366
1585692600000|2020-03-31 22:10:00|11033.4|11030.8|11032|11029.2|11034.3|11031.3|11030.3|11027.4|434
1585692900000|2020-03-31 22:15:00|11032.2|11029.1|11031.1|11028.3|11033.3|11030|11030.2|11027.5|366
1585693200000|2020-03-31 22:20:00|11031|11028.2|11030.5|11028|11031.9|11028.8|11030.3|11027.3|200
1585693500000|2020-03-31 22:25:00|11030.4|11027.6|11028.1|11026.2|11031.2|11028.1|11027.3|11024.5|454
1585693800000|2020-03-31 22:30:00|11028.3|11026|11027.2|11025.7|11030.8|11028.1|11025.3|11023.3|618
1585694100000|2020-03-31 22:35:00|11027.3|11025.8|11025.6|11023.7|11027.6|11025.9|11024.2|11022.7|525
1585694400000|2020-03-31 22:40:00|11025.7|11023.8|11030.2|11028.8|11030.3|11029|11025|11023.4|474
1585694700000|2020-03-31 22:45:00|11030.1|11028.7|11028.7|11026.9|11032.1|11030.5|11028.6|11026.8|607
1585695000000|2020-03-31 22:50:00|11028.8|11027|11028|11026.1|11028.8|11027|11023.6|11021.7|584
1585695300000|2020-03-31 22:55:00|11028.1|11026.2|11023.8|11022.4|11029|11027|11023.6|11021.8|524
1585695600000|2020-03-31 23:00:00|11023.9|11022|11030|11028.1|11030.8|11028.9|11023.7|11022|667
1585695900000|2020-03-31 23:05:00|11030.4|11028.6|11027.3|11025.7|11031.2|11029.5|11026.4|11024.4|657
1585696200000|2020-03-31 23:10:00|11027.4|11025.6|11028.3|11027|11030|11028.2|11026.3|11024.5|537
1585696500000|2020-03-31 23:15:00|11028.2|11026.9|11029.6|11028.5|11030.4|11029.1|11027|11025.7|662
1585696800000|2020-03-31 23:20:00|11029.5|11028.4|11031.3|11029.9|11032.3|11031|11029.4|11028.3|453
1585697100000|2020-03-31 23:25:00|11031.4|11030|11036.7|11035.2|11038.3|11036.9|11030.7|11029.2|788
1585697400000|2020-03-31 23:30:00|11036.8|11035.1|11034.8|11033.3|11038.2|11036.9|11034.6|11032.7|682
1585697700000|2020-03-31 23:35:00|11035|11033.2|11034.7|11033.5|11035.6|11034.1|11032.6|11030.9|619
1585698000000|2020-03-31 23:40:00|11034.6|11033.3|11032.8|11031.5|11036.1|11034.7|11032.5|11031.1|514
1585698300000|2020-03-31 23:45:00|11032.7|11031.4|11029.2|11027.8|11032.8|11031.5|11028.2|11026.9|714
1585698600000|2020-03-31 23:50:00|11029.1|11027.7|11029.7|11028.3|11031.5|11030|11028.7|11027.4|582
1585698900000|2020-03-31 23:55:00|11029.6|11028.4|11026.8|11025.5|11030.4|11029.3|11026.3|11024.9|588
1585699200000|2020-04-01 00:00:00|11026.9|11025.6|11028.1|11027.2|11031|11029.8|11024.6|11023.5|1129
1585699500000|2020-04-01 00:05:00|11028.2|11027.3|11024.4|11023.2|11032.1|11030.8|11023.6|11022.7|837
1585699800000|2020-04-01 00:10:00|11024.5|11023.3|11024.4|11023.3|11027.6|11026.3|11022.8|11021.9|1015
1585700100000|2020-04-01 00:15:00|11024.6|11023.5|11028.2|11027.3|11028.4|11027.3|11024.3|11023.2|845
1585700400000|2020-04-01 00:20:00|11028.3|11027.4|11031.5|11030.3|11032.2|11031|11027.7|11026.5|803
1585700700000|2020-04-01 00:25:00|11031.7|11030.5|11032.2|11031.2|11034|11032.9|11030.2|11029|724
1585701000000|2020-04-01 00:30:00|11032|11031.1|11030.3|11029.4|11032.4|11031.2|11029.8|11028.9|604
1585701300000|2020-04-01 00:35:00|11030.4|11029.5|11027.1|11026.1|11030.6|11029.8|11025.4|11024.5|560
1585701600000|2020-04-01 00:40:00|11027|11026|11029.8|11028.9|11033.7|11032.8|11026.2|11025.3|687
1585701900000|2020-04-01 00:45:00|11029.6|11028.7|11032.7|11031.8|11034.6|11033.6|11029.6|11028.7|638
1585702200000|2020-04-01 00:50:00|11032.8|11031.7|11030.3|11029.1|11036.8|11036|11028.8|11027.9|1137
1585702500000|2020-04-01 00:55:00|11030.1|11029.2|11032.2|11031.3|11035.1|11034.1|11029.7|11028.7|712
1585702800000|2020-04-01 01:00:00|11032.1|11031.2|11030.1|11029|11033.6|11032.5|11029.1|11028.3|651
1585703100000|2020-04-01 01:05:00|11029.9|11029.1|11030.8|11029.9|11030.9|11029.9|11025.7|11024.7|668
1585703400000|2020-04-01 01:10:00|11030.7|11029.8|11027.1|11025.9|11031.8|11030.8|11025.8|11024.9|619
1585703700000|2020-04-01 01:15:00|11027.2|11026|11028.6|11027.7|11029.6|11028.7|11023.5|11022.7|802
1585704000000|2020-04-01 01:20:00|11028.8|11027.9|11024.2|11023.3|11029.5|11028.6|11024|11023|691
1585704300000|2020-04-01 01:25:00|11024.1|11023.2|11024.3|11023.1|11024.6|11023.7|11021.4|11020.3|794
1585704600000|2020-04-01 01:30:00|11024.1|11023.2|11017.9|11017|11024.4|11023.3|11013.4|11012.3|1075
1585704900000|2020-04-01 01:35:00|11018|11016.9|11020.9|11019.9|11022.6|11021.4|11017.8|11016.8|667
1585705200000|2020-04-01 01:40:00|11021|11020|11011.6|11009.8|11021|11020.1|11011.5|11009.2|919
1585705500000|2020-04-01 01:45:00|11011.7|11009.7|11014.9|11014|11017|11015.8|11010|11008.7|960
1585705800000|2020-04-01 01:50:00|11015.2|11014.2|11018.1|11017.2|11018.2|11017.2|11013.1|11012|737
1585706100000|2020-04-01 01:55:00|11018|11017.1|11016|11014.9|11018.2|11017.2|11013.6|11012.5|710
1585706400000|2020-04-01 02:00:00|11015.5|11014.4|11007.2|11006.6|11016.5|11015.3|11006.3|11005.5|796
1585706700000|2020-04-01 02:05:00|11007.1|11006.2|11011.1|11009.9|11015.2|11014.2|11006.4|11005.6|985
1585707000000|2020-04-01 02:10:00|11011|11010|11015.2|11014.3|11015.2|11014.3|11010.4|11009.5|973
1585707300000|2020-04-01 02:15:00|11015.3|11014.4|11016.7|11015.6|11017.5|11016.5|11014|11013|839
1585707600000|2020-04-01 02:20:00|11016.8|11015.7|11016.8|11015.7|11019.5|11018.5|11016.4|11015.4|738
1585707900000|2020-04-01 02:25:00|11016.7|11015.9|11014|11013.1|11018.8|11017.7|11013.7|11012.9|561
1585708200000|2020-04-01 02:30:00|11013.9|11013|11011.9|11011|11015.3|11014.4|11011.3|11010.4|627
1585708500000|2020-04-01 02:35:00|11011.8|11010.9|11010.7|11009.8|11011.9|11011|11009.2|11008.3|519
1585708800000|2020-04-01 02:40:00|11010.5|11009.9|11012.6|11011.7|11014.6|11013.7|11010.4|11009.5|382
1585709100000|2020-04-01 02:45:00|11012.5|11011.6|11024.3|11023.2|11024.7|11023.8|11012.3|11011.4|732
1585709400000|2020-04-01 02:50:00|11024.4|11023.3|11024.6|11023.7|11025.5|11024.7|11023.4|11022.7|434
1585709700000|2020-04-01 02:55:00|11024.5|11023.6|11025.1|11024.2|11029.1|11028.2|11023.6|11022.7|597
1585710000000|2020-04-01 03:00:00|11025|11024.1|11025.1|11024.2|11025.7|11024.7|11022.2|11021.4|682
1585710300000|2020-04-01 03:05:00|11024.9|11023.9|11030.5|11029.9|11031.6|11030.7|11024.2|11023.3|634
1585710600000|2020-04-01 03:10:00|11030.6|11030|11029.8|11028.9|11031.9|11031.1|11026.8|11025.9|512
1585710900000|2020-04-01 03:15:00|11029.9|11029|11026.3|11025.4|11031.1|11030.2|11025.2|11024.2|500
1585711200000|2020-04-01 03:20:00|11026.2|11025.3|11023.6|11022.7|11026.3|11025.4|11023|11022.1|567
1585711500000|2020-04-01 03:25:00|11023.5|11022.6|11024.5|11023.6|11026|11024.9|11023.4|11022.5|369
1585711800000|2020-04-01 03:30:00|11024.3|11023.2|11023.6|11022.7|11026.4|11025.5|11023|11022.1|532
1585712100000|2020-04-01 03:35:00|11023.5|11022.6|11019|11018.1|11023.6|11022.7|11018.8|11017.9|479
1585712400000|2020-04-01 03:40:00|11018.9|11018|11020.8|11019.9|11021|11020|11016.5|11015.8|631
1585712700000|2020-04-01 03:45:00|11020.9|11020|11020.5|11019.6|11021|11020|11017.8|11016.9|405
1585713000000|2020-04-01 03:50:00|11020.4|11019.5|11020.2|11019.3|11021.9|11021|11019.4|11018.4|418
1585713300000|2020-04-01 03:55:00|11020.3|11019.4|11020.3|11019.4|11023.7|11022.9|11019.3|11018.4|524
1585713600000|2020-04-01 04:00:00|11020.2|11019.3|11026.3|11025.1|11026.4|11025.5|11019.7|11018.8|597
1585713900000|2020-04-01 04:05:00|11026.2|11025.3|11027.8|11026.7|11028|11027.1|11024|11023.1|511
1585714200000|2020-04-01 04:10:00|11027.7|11026.8|11027.5|11026.6|11029.5|11028.4|11027|11026.1|422
1585714500000|2020-04-01 04:15:00|11027.6|11026.7|11026.3|11025.4|11029.8|11028.9|11025.7|11024.8|415
1585714800000|2020-04-01 04:20:00|11026.4|11025.5|11022.1|11021.1|11026.7|11025.8|11021.5|11020.6|377
1585715100000|2020-04-01 04:25:00|11022|11021|11024.1|11023|11024.4|11023.5|11021.7|11020.7|444
1585715400000|2020-04-01 04:30:00|11023.9|11023.1|11023.8|11022.9|11025|11024.1|11022.3|11021.4|384
1585715700000|2020-04-01 04:35:00|11023.9|11022.8|11021.3|11020.4|11024.9|11024|11020.6|11019.7|360
1585716000000|2020-04-01 04:40:00|11021.2|11020.3|11024.3|11023.4|11024.4|11023.4|11020.7|11019.9|268
1585716300000|2020-04-01 04:45:00|11024.2|11023.3|11021.6|11020.7|11025.7|11024.8|11021|11020.1|303
1585716600000|2020-04-01 04:50:00|11021.7|11020.8|11022.3|11021.4|11023|11022.1|11021.4|11020.5|332
1585716900000|2020-04-01 04:55:00|11022.4|11021.5|11017|11016.1|11022.4|11021.5|11015.9|11015|599
1585717200000|2020-04-01 05:00:00|11016.7|11015.8|11020|11019.4|11020.5|11019.6|11016|11015.1|493
1585717500000|2020-04-01 05:05:00|11020.4|11019.5|11025.7|11024.8|11027.3|11026.4|11020.1|11019.2|630
1585717800000|2020-04-01 05:10:00|11025.8|11024.9|11021.7|11020.6|11027.1|11026.2|11020.9|11019.8|525
1585718100000|2020-04-01 05:15:00|11021.6|11020.5|11023.6|11023|11024.8|11023.8|11020.1|11019.2|497
1585718400000|2020-04-01 05:20:00|11023.7|11022.8|11022.8|11021.9|11023.8|11022.9|11020.2|11018.9|434
1585718700000|2020-04-01 05:25:00|11022.9|11022|11026|11025.4|11026.9|11026.1|11022.3|11021.4|611
1585719000000|2020-04-01 05:30:00|11026.2|11025.3|11029.4|11028.4|11029.5|11028.6|11025.3|11024.3|647
1585719300000|2020-04-01 05:35:00|11029.1|11028.2|11029.9|11029|11033.9|11032.9|11029|11028.1|864
1585719600000|2020-04-01 05:40:00|11029.8|11028.9|11025.7|11024.8|11030.3|11029.2|11025|11024.1|716
1585719900000|2020-04-01 05:45:00|11025.6|11024.7|11020.4|11019.4|11025.9|11025|11018.6|11017.7|650
1585720200000|2020-04-01 05:50:00|11020.3|11019.5|11026.5|11025.9|11028.8|11027.8|11019.8|11018.9|909
1585720500000|2020-04-01 05:55:00|11026.8|11026.1|11025.3|11023.9|11029.6|11028.7|11021.2|11020.4|779
1585720800000|2020-04-01 06:00:00|11025.2|11023.8|11024.2|11023.3|11027.3|11026.5|11019.9|11018.9|877
1585721100000|2020-04-01 06:05:00|11024.1|11023.2|11019|11018.4|11024.4|11023.5|11019|11018.4|682
1585721400000|2020-04-01 06:10:00|11019.3|11018.9|11016.3|11015.4|11021.2|11020.3|11014.8|11014.1|795
1585721700000|2020-04-01 06:15:00|11016.2|11015.3|11008.9|11008|11016.3|11015.5|11005.1|11004.2|926
1585722000000|2020-04-01 06:20:00|11008.8|11007.9|11007.7|11006.8|11010|11009|10998.7|10997.8|1269
1585722300000|2020-04-01 06:25:00|11007.9|11006.9|11000.6|10999.6|11010.6|11009.5|11000.1|10999.1|1319
1585722600000|2020-04-01 06:30:00|11000.8|10999.5|11003.5|11002.6|11005.7|11004.9|10999.3|10998.5|1110
1585722900000|2020-04-01 06:35:00|11003.6|11002.7|10992.3|10991.2|11003.8|11003.1|10992|10991.1|963
1585723200000|2020-04-01 06:40:00|10992.2|10991.1|10991.8|10990.9|10993.7|10992.8|10987.8|10987|1078
1585723500000|2020-04-01 06:45:00|10991.2|10990.6|10990.3|10989.7|10991.5|10990.6|10985.9|10985.1|850
1585723800000|2020-04-01 06:50:00|10990.4|10989.8|10988.4|10987.8|10994.5|10993.6|10987.3|10986.6|860
1585724100000|2020-04-01 06:55:00|10988.6|10988|10983.4|10982.5|10990.6|10989.8|10981.7|10981.1|753
1585724400000|2020-04-01 07:00:00|10983.3|10982.4|10987.4|10986.5|10992.7|10991.8|10983.2|10982.3|1121
1585724700000|2020-04-01 07:05:00|10987.5|10986.6|10977.4|10976.8|10987.5|10986.6|10977.1|10976.3|1146
1585725000000|2020-04-01 07:10:00|10977.3|10976.7|10984.8|10983.9|10985.3|10984.4|10975.2|10974.3|1012
1585725300000|2020-04-01 07:15:00|10984.7|10983.8|10981.1|10980.5|10986.6|10985.7|10979.8|10978.9|996
1585725600000|2020-04-01 07:20:00|10981.2|10980.3|10974.4|10973.8|10981.6|10980.9|10972.9|10972.1|1000
1585725900000|2020-04-01 07:25:00|10974.6|10974|10973.6|10972.7|10979.6|10978.9|10971.6|10971|924
1585726200000|2020-04-01 07:30:00|10973.3|10972.3|10978.8|10978.2|10983.7|10983.1|10972.3|10971.7|956
1585726500000|2020-04-01 07:35:00|10978.7|10978.1|10977|10976.1|10979.4|10978.8|10972.3|10971.4|872
1585726800000|2020-04-01 07:40:00|10976.9|10976|10978.2|10977.3|10979.7|10979.1|10970|10969.3|947
1585727100000|2020-04-01 07:45:00|10978.3|10977.4|10973.5|10972.6|10981.3|10980.5|10972|10971.1|1084
1585727400000|2020-04-01 07:50:00|10973.8|10972.9|10970.6|10969.7|10978.7|10977.8|10970.2|10969|993
1585727700000|2020-04-01 07:55:00|10970.5|10969.6|10960.6|10959.2|10976.2|10975.3|10959.2|10957.7|1086
1585728000000|2020-04-01 08:00:00|10960.5|10959|10959.3|10958.4|10968.4|10967.4|10959.2|10958|1447
1585728300000|2020-04-01 08:05:00|10959.5|10958.6|10957.9|10957|10960.9|10960.2|10957|10956.1|909
1585728600000|2020-04-01 08:10:00|10957.8|10956.9|10956.1|10955.2|10961|10960.4|10955.9|10955.1|909
1585728900000|2020-04-01 08:15:00|10956|10955.4|10941.4|10940.4|10958.2|10957.3|10941.2|10940.1|1031
1585729200000|2020-04-01 08:20:00|10941.2|10940.3|10934.4|10933.8|10945.6|10944.8|10934.4|10933.8|1156
1585729500000|2020-04-01 08:25:00|10934.3|10933.7|10935.2|10934.3|10940.5|10939.8|10931.5|10930.7|952
1585729800000|2020-04-01 08:30:00|10935.3|10934.4|10937.6|10937|10940.3|10939.7|10934.9|10934|1004
1585730100000|2020-04-01 08:35:00|10937.5|10936.9|10939.2|10938.6|10943|10942.2|10937.5|10936.8|927
1585730400000|2020-04-01 08:40:00|10939.4|10938.8|10950.5|10949.9|10950.9|10950|10939.1|10938.5|795
1585730700000|2020-04-01 08:45:00|10950.4|10949.8|10954.2|10953.6|10954.8|10954.1|10948.9|10948.3|775
1585731000000|2020-04-01 08:50:00|10954.3|10953.7|10953.6|10952.7|10955.3|10954.7|10950.6|10949.7|707
1585731300000|2020-04-01 08:55:00|10953.7|10952.8|10957.5|10956.5|10958.8|10958.2|10950.8|10950.2|787
1585731600000|2020-04-01 09:00:00|10957.4|10956.4|10952.1|10951.5|10959.5|10958.9|10952|10951.3|935
1585731900000|2020-04-01 09:05:00|10952.3|10951.7|10946|10945.1|10952.5|10951.8|10941.2|10940.4|1044
1585732200000|2020-04-01 09:10:00|10946.1|10945.2|10932.7|10931.8|10946.1|10945.2|10928.2|10927.2|988
1585732500000|2020-04-01 09:15:00|10932.8|10931.9|10928|10927.4|10936.1|10935.2|10926.8|10926.2|1107
1585732800000|2020-04-01 09:20:00|10927.7|10927.1|10931.4|10930.5|10933.8|10933.1|10921.6|10920.8|954
1585733100000|2020-04-01 09:25:00|10931.3|10930.4|10929.1|10928.2|10933|10932.1|10917.1|10916.1|1203
1585733400000|2020-04-01 09:30:00|10928.7|10928.1|10927.6|10927|10936.7|10936|10927.4|10926.8|1038
1585733700000|2020-04-01 09:35:00|10927.7|10927.1|10931.5|10930.6|10932.8|10932|10924.2|10923.4|857
1585734000000|2020-04-01 09:40:00|10931.7|10931.1|10928.3|10927.7|10932.6|10932|10925.7|10924.7|923
1585734300000|2020-04-01 09:45:00|10928.4|10927.8|10932.6|10932|10935.2|10934.6|10928.3|10927.5|707
1585734600000|2020-04-01 09:50:00|10932.5|10931.9|10933.4|10932.8|10937.3|10936.6|10932.3|10931.7|638
1585734900000|2020-04-01 09:55:00|10933.6|10933|10933.9|10933.3|10936.3|10935.7|10932.4|10931.7|576
1585735200000|2020-04-01 10:00:00|10933.8|10933.2|10933.2|10932.3|10937.2|10936.6|10932.8|10932.2|454
1585735500000|2020-04-01 10:05:00|10933.3|10932.6|10934.4|10933.5|10936.2|10935.5|10931.3|10930.7|663
1585735800000|2020-04-01 10:10:00|10934.2|10933.6|10935.5|10934.9|10936.6|10936|10933|10932.3|554
1585736100000|2020-04-01 10:15:00|10935.7|10935.1|10936.4|10935.8|10942.4|10941.8|10934.9|10934.3|671
1585736400000|2020-04-01 10:20:00|10936.3|10935.7|10935|10934.4|10941.4|10940.7|10935|10934.4|629
1585736700000|2020-04-01 10:25:00|10934.9|10934.3|10939.8|10939.2|10940.7|10940.1|10932.2|10931.6|768
1585737000000|2020-04-01 10:30:00|10939.9|10939.3|10936.6|10935.7|10943.9|10943.3|10935.2|10934.6|725
1585737300000|2020-04-01 10:35:00|10936.5|10935.9|10937.4|10936.8|10943.7|10943.1|10936.4|10935.8|725
1585737600000|2020-04-01 10:40:00|10937.5|10936.9|10939.5|10938.6|10943.5|10942.8|10937|10936.1|728
1585737900000|2020-04-01 10:45:00|10939.6|10938.7|10940.3|10939.7|10942.1|10941.5|10937.5|10936.6|622
1585738200000|2020-04-01 10:50:00|10940.2|10939.6|10943.5|10942.6|10947.1|10946.2|10939.5|10938.9|813
1585738500000|2020-04-01 10:55:00|10943.4|10942.8|10943.4|10942.8|10946.1|10945.5|10940.5|10939.6|665
1585738800000|2020-04-01 11:00:00|10943.5|10942.6|10936.5|10935.6|10943.5|10942.8|10934.7|10933.8|923
1585739100000|2020-04-01 11:05:00|10936.3|10935.7|10944.7|10944.1|10945.9|10945.2|10936.1|10935.3|808
1585739400000|2020-04-01 11:10:00|10944.6|10944|10943.9|10943|10947.7|10947.1|10942.4|10941.8|723
1585739700000|2020-04-01 11:15:00|10944|10942.9|10947.9|10947|10948|10947.4|10939.1|10938.5|732
1585740000000|2020-04-01 11:20:00|10947.7|10947.1|10947|10946.4|10949.3|10948.6|10946.1|10945.4|558
1585740300000|2020-04-01 11:25:00|10947.4|10946.8|10944.2|10943.6|10948.5|10947.9|10940.1|10939.3|635
1585740600000|2020-04-01 11:30:00|10944.1|10943.5|10941.2|10940.6|10944.2|10943.6|10939.5|10938.8|698
1585740900000|2020-04-01 11:35:00|10941.4|10940.5|10943.3|10942.7|10944.1|10943.5|10937.2|10936.3|704
1585741200000|2020-04-01 11:40:00|10943.1|10942.5|10936.5|10935.9|10943.4|10942.8|10934.8|10934.2|614
1585741500000|2020-04-01 11:45:00|10936.6|10936|10931.9|10931|10936.6|10936|10930.3|10929.6|667
1585741800000|2020-04-01 11:50:00|10931.8|10931.2|10930.9|10930.3|10932.1|10931.5|10927.4|10926.5|754
1585742100000|2020-04-01 11:55:00|10931|10930.4|10941.3|10940.7|10941.8|10941.1|10928.6|10928|1086
1585742400000|2020-04-01 12:00:00|10941.2|10940.6|10929.1|10928.5|10942.8|10942.2|10928.5|10927.6|970
1585742700000|2020-04-01 12:05:00|10929.2|10928.6|10935.5|10934.6|10935.9|10935.3|10929.2|10928.6|986
1585743000000|2020-04-01 12:10:00|10935.3|10934.4|10938.3|10935|10938.5|10937.9|10933.7|10933.1|876
1585743300000|2020-04-01 12:15:00|10938.4|10935.8|10935.3|10934.7|10939.2|10938.6|10933.9|10933.3|981
1585743600000|2020-04-01 12:20:00|10935.2|10934.6|10929.4|10928.8|10935.5|10934.9|10924.6|10924|933
1585743900000|2020-04-01 12:25:00|10929.5|10928.9|10925|10924.4|10931.8|10931.2|10923.7|10923.1|854
1585744200000|2020-04-01 12:30:00|10925.1|10924.5|10929|10928.1|10929.9|10929.3|10921.3|10920.7|948
1585744500000|2020-04-01 12:35:00|10928.4|10927.8|10925.2|10924.6|10928.4|10927.8|10921.6|10921|774
1585744800000|2020-04-01 12:40:00|10925.3|10924.7|10927.7|10927.1|10927.7|10927.1|10922.8|10922.2|798
1585745100000|2020-04-01 12:45:00|10927.6|10927|10930.3|10929.7|10930.4|10929.7|10924.4|10923.8|767
1585745400000|2020-04-01 12:50:00|10930.1|10929.5|10933|10932.4|10937.6|10937|10930|10929.4|1006
1585745700000|2020-04-01 12:55:00|10932.9|10932.3|10930.1|10929.5|10933.7|10933|10927.6|10926.9|1025
1585746000000|2020-04-01 13:00:00|10930|10929.4|10928.2|10927.6|10932.1|10931.5|10925.7|10925.1|891
1585746300000|2020-04-01 13:05:00|10928.3|10927.4|10924|10923.4|10932.2|10931.6|10922.1|10921.5|949
1585746600000|2020-04-01 13:10:00|10924.1|10923.5|10927.7|10927.1|10928.6|10928|10920.9|10920.3|885
1585746900000|2020-04-01 13:15:00|10927.6|10927|10926.4|10925.8|10928.6|10928|10922.1|10921.1|891
1585747200000|2020-04-01 13:20:00|10925.6|10925|10931.5|10930.9|10931.9|10931|10922.5|10921.9|780
1585747500000|2020-04-01 13:25:00|10931.4|10930.8|10930.9|10930|10934.2|10933.5|10928.7|10928.1|938
1585747800000|2020-04-01 13:30:00|10930.8|10930.2|10926.4|10925.8|10932.1|10931.4|10926|10925.1|1034
1585748100000|2020-04-01 13:35:00|10926.5|10925.9|10926.6|10926|10928.4|10927.6|10921.7|10920.9|1095
1585748400000|2020-04-01 13:40:00|10926.7|10925.8|10929.3|10927.5|10933.7|10933|10926.5|10925.8|817
1585748700000|2020-04-01 13:45:00|10929.1|10927.6|10928.9|10928.3|10933.7|10933.1|10926.6|10925.9|877
1585749000000|2020-04-01 13:50:00|10929|10928.4|10928.2|10927.6|10930.8|10930.1|10925|10924.4|834
1585749300000|2020-04-01 13:55:00|10928|10927.4|10930.9|10929.6|10931.1|10929.6|10925.5|10924.8|847
1585749600000|2020-04-01 14:00:00|10930.8|10929.5|10927.6|10927|10932.7|10931.8|10925|10924.3|1040
1585749900000|2020-04-01 14:05:00|10927.5|10926.9|10941.3|10940.7|10942.2|10941.6|10926.6|10926|983
1585750200000|2020-04-01 14:10:00|10941.2|10940.6|10936.1|10935.5|10941.6|10941|10934|10933.3|977
1585750500000|2020-04-01 14:15:00|10936|10935.4|10925.3|10924.7|10936.5|10935.9|10925.3|10924.7|812
1585750800000|2020-04-01 14:20:00|10925.4|10924.8|10923.9|10923.3|10931.9|10931.3|10922.1|10921.5|876
1585751100000|2020-04-01 14:25:00|10924|10923.4|10924.2|10923.6|10928.4|10927.6|10922.7|10922.1|676
1585751400000|2020-04-01 14:30:00|10924.1|10923.5|10928|10927.4|10928.4|10927.8|10922.3|10921.7|699
1585751700000|2020-04-01 14:35:00|10927.9|10927.3|10926|10925.4|10931.4|10930.8|10924.4|10923.6|660
1585752000000|2020-04-01 14:40:00|10926.1|10925.5|10921.4|10920.8|10926.3|10925.7|10918.8|10918.2|809
1585752300000|2020-04-01 14:45:00|10921.6|10920.7|10930|10929.1|10934.6|10933.7|10919.3|10918.7|1018
1585752600000|2020-04-01 14:50:00|10929.9|10928.8|10924.9|10924|10932|10931.1|10922.4|10921.6|1492
1585752900000|2020-04-01 14:55:00|10924.8|10924.2|10921.5|10920.9|10927.7|10927.1|10919.6|10919|1506
1585753200000|2020-04-01 15:00:00|10921.6|10921|10919|10918.4|10928.7|10928|10917.1|10916.5|1313
1585753500000|2020-04-01 15:05:00|10919.1|10918.5|10929|10928.4|10930|10929.4|10919.1|10918.2|1001
1585753800000|2020-04-01 15:10:00|10929.1|10928.5|10927.1|10926.2|10932.8|10931.9|10926.2|10925.3|942
1585754100000|2020-04-01 15:15:00|10927|10926.1|10931.8|10931.2|10935.3|10934.5|10926.9|10926.1|856
1585754400000|2020-04-01 15:20:00|10931.9|10931|10935.2|10934.6|10935.3|10934.7|10926.1|10925.5|891
1585754700000|2020-04-01 15:25:00|10935.3|10934.7|10940|10939.1|10942.2|10941.6|10932.5|10931.6|994
1585755000000|2020-04-01 15:30:00|10939.9|10939|10941.4|10940.8|10942.4|10941.8|10937.2|10936.3|845
1585755300000|2020-04-01 15:35:00|10941.5|10940.6|10940.1|10939.5|10942.7|10942.1|10935.1|10934.3|764
1585755600000|2020-04-01 15:40:00|10940.2|10939.6|10934.6|10933.7|10941.9|10941|10933.9|10933.3|780
1585755900000|2020-04-01 15:45:00|10934.7|10934|10933.3|10932.7|10936.8|10936.2|10930.4|10929.7|776
1585756200000|2020-04-01 15:50:00|10933.2|10932.6|10933.7|10932.8|10935.9|10935|10931.2|10930.6|581
1585756500000|2020-04-01 15:55:00|10933.5|10932.9|10933.2|10932.6|10937|10936.1|10930.4|10929.5|843
1585756800000|2020-04-01 16:00:00|10932.9|10932.3|10937.2|10936.6|10937.7|10937.1|10932.6|10932|656
1585757100000|2020-04-01 16:05:00|10937.3|10936.7|10936.5|10935.6|10938.2|10937.5|10932.8|10932.1|647
1585757400000|2020-04-01 16:10:00|10936.6|10935.7|10935.1|10934.2|10937.7|10936.9|10932.4|10931.5|625
1585757700000|2020-04-01 16:15:00|10935.2|10934.3|10930.4|10929.8|10935.2|10934.3|10930.2|10929.5|590
1585758000000|2020-04-01 16:20:00|10930.2|10929.6|10927.1|10926.2|10933.6|10932.9|10926.7|10926|618
1585758300000|2020-04-01 16:25:00|10927|10926.1|10926.6|10925.7|10927.5|10926.9|10922.7|10922.1|639
1585758600000|2020-04-01 16:30:00|10926.7|10925.8|10927.5|10926.6|10929.7|10929.1|10923.8|10922.9|643
1585758900000|2020-04-01 16:35:00|10927.3|10926.7|10924.2|10923.3|10927.7|10926.9|10923.9|10923.1|633
1585759200000|2020-04-01 16:40:00|10924.3|10923.4|10929.1|10928.5|10929.3|10928.7|10923.8|10923|603
1585759500000|2020-04-01 16:45:00|10929.2|10928.6|10928.2|10927.6|10931.5|10930.7|10927.5|10926.8|627
1585759800000|2020-04-01 16:50:00|10928.1|10927.5|10924.7|10923.8|10930.6|10930|10924.4|10923.5|708
1585760100000|2020-04-01 16:55:00|10924.8|10923.9|10925.6|10925|10926.2|10925.6|10922.7|10922.1|695
1585760400000|2020-04-01 17:00:00|10925.5|10924.9|10920|10919.1|10925.8|10925|10919.1|10918.4|676
1585760700000|2020-04-01 17:05:00|10920.1|10919.2|10920.4|10919.5|10921.8|10921.1|10915.7|10915.1|710
1585761000000|2020-04-01 17:10:00|10920.5|10919.9|10921.5|10920.9|10922.6|10921.9|10919.2|10918.4|522
1585761300000|2020-04-01 17:15:00|10921.6|10921|10923.3|10922.7|10925.9|10925.3|10921.1|10920.4|599
1585761600000|2020-04-01 17:20:00|10923.4|10922.8|10916.3|10915.4|10923.9|10923.1|10915.4|10914.8|554
1585761900000|2020-04-01 17:25:00|10916.2|10915.3|10912.6|10911.7|10916.8|10916.1|10905.4|10904.7|850
1585762200000|2020-04-01 17:30:00|10912.7|10911.8|10910.2|10909.6|10914.5|10913.7|10909.5|10908.8|643
1585762500000|2020-04-01 17:35:00|10910.3|10909.7|10909.2|10908.6|10912|10911.3|10907.2|10906.6|539
1585762800000|2020-04-01 17:40:00|10909.3|10908.7|10912.9|10912|10914|10913.4|10909.1|10908.4|584
1585763100000|2020-04-01 17:45:00|10912.8|10912.3|10904.2|10903.6|10913.4|10912.6|10903.6|10903|881
1585763400000|2020-04-01 17:50:00|10904.3|10903.7|10906.3|10905.7|10906.7|10906|10903.2|10902.4|627
1585763700000|2020-04-01 17:55:00|10906.4|10905.8|10920.2|10919.3|10923.3|10922.5|10906.3|10905.7|1455
1585764000000|2020-04-01 18:00:00|10920|10919.1|10931.6|10930.7|10940.9|10939.5|10920|10919.1|1577
1585764300000|2020-04-01 18:05:00|10931.7|10930.8|10927.9|10927|10931.7|10930.8|10926.9|10926.1|697
1585764600000|2020-04-01 18:10:00|10928.2|10927.3|10925|10924.1|10928.9|10928|10924.2|10923.3|577
1585764900000|2020-04-01 18:15:00|10925.1|10924.2|10926.6|10925.7|10928.7|10927.8|10922|10921.1|595
1585765200000|2020-04-01 18:20:00|10926.8|10925.9|10923.1|10922.5|10926.8|10925.9|10922.3|10921.6|496
1585765500000|2020-04-01 18:25:00|10923|10922.4|10920.8|10919.9|10923.2|10922.5|10919.3|10918.4|581
1585765800000|2020-04-01 18:30:00|10920.7|10919.8|10924.8|10923.9|10925.4|10924.7|10919.5|10918.7|560
1585766100000|2020-04-01 18:35:00|10924.7|10923.8|10930.5|10929.6|10930.6|10929.8|10924.6|10923.7|624
1585766400000|2020-04-01 18:40:00|10930.2|10929.3|10931.6|10930.7|10934.2|10933.3|10929.4|10928.4|724
1585766700000|2020-04-01 18:45:00|10931.1|10930.2|10932.5|10931.6|10935.6|10934.8|10930.5|10929.8|578
1585767000000|2020-04-01 18:50:00|10932.3|10931.7|10931.3|10930.7|10936.1|10935.5|10930.8|10930.1|764
1585767300000|2020-04-01 18:55:00|10931.4|10930.5|10929.9|10929.3|10934.6|10933.7|10929|10928.2|801
1585767600000|2020-04-01 19:00:00|10929.3|10928.7|10932.5|10931.6|10934.1|10933.2|10928.9|10928.3|783
1585767900000|2020-04-01 19:05:00|10932.4|10931.5|10931.8|10930.9|10934.2|10933.3|10930.2|10929.4|646
1585768200000|2020-04-01 19:10:00|10931.9|10931|10938.7|10937.8|10939.6|10938.8|10931.8|10930.9|658
1585768500000|2020-04-01 19:15:00|10938.8|10937.9|10935.4|10934.8|10940.3|10939.7|10935|10934.1|594
1585768800000|2020-04-01 19:20:00|10935.1|10934.5|10940.8|10939.9|10942.2|10941.6|10933.4|10932.5|661
1585769100000|2020-04-01 19:25:00|10940.9|10940|10945.8|10944.9|10953.1|10952|10938.5|10937.7|963
1585769400000|2020-04-01 19:30:00|10945.3|10944.1|10950.8|10949.9|10951.7|10950.8|10945.1|10944|773
1585769700000|2020-04-01 19:35:00|10950.9|10950|10956.1|10955.2|10957.2|10956.3|10947|10946.2|761
1585770000000|2020-04-01 19:40:00|10956.2|10955.3|10957.8|10956.9|10958.4|10957.7|10952.2|10951.3|724
1585770300000|2020-04-01 19:45:00|10958|10957.1|10950|10949.1|10958.1|10957.4|10949.7|10948.8|928
1585770600000|2020-04-01 19:50:00|10950.3|10949.4|10949.4|10948.5|10951.6|10950.7|10945.7|10944.8|984
1585770900000|2020-04-01 19:55:00|10949.6|10948.7|10948.3|10947.4|10955.4|10954.4|10945.4|10944.5|1008
1585771200000|2020-04-01 20:00:00|10947.5|10946.4|10957.3|10956.4|10957.4|10956.5|10947.4|10946.2|938
1585771500000|2020-04-01 20:05:00|10957|10956.7|10961.8|10960.9|10962.5|10961.6|10955.8|10955.2|718
1585771800000|2020-04-01 20:10:00|10961.7|10960.8|10961.5|10960.6|10964.5|10963.6|10960.7|10960|465
1585772100000|2020-04-01 20:15:00|10961.4|10960.5|10957.4|10956.5|10961.4|10960.6|10957.2|10956|496
1585772400000|2020-04-01 20:20:00|10957.3|10956.4|10957.8|10956.9|10958.4|10957.5|10956.3|10955.4|460
1585772700000|2020-04-01 20:25:00|10957.9|10957|10959.7|10959.1|10970.3|10969.2|10957.1|10956.3|749
1585773000000|2020-04-01 20:30:00|10960.1|10959.2|10966.6|10965.5|10968.6|10967.2|10958.9|10958|938
1585773300000|2020-04-01 20:35:00|10966.5|10965.6|10966.2|10964.9|10970.4|10969.5|10965.1|10964|766
1585773600000|2020-04-01 20:40:00|10966|10964.8|10962.2|10960.9|10968.8|10967.6|10962|10960.6|643
1585773900000|2020-04-01 20:45:00|10962.3|10961|10965.3|10963.9|10967.2|10965.6|10960|10958.7|644
1585774200000|2020-04-01 20:50:00|10965.1|10964|10966.8|10965.6|10968|10966.8|10962.1|10960.8|646
1585774500000|2020-04-01 20:55:00|10967|10965.7|10964.9|10962.3|10968.9|10967.7|10962.7|10957.7|655
1585774800000|2020-04-01 21:00:00|10965.3|10961.4|10968.4|10964.6|10968.9|10966.3|10965.1|10961.1|76
1585775100000|2020-04-01 21:05:00|10967.9|10963.9|10968.7|10963.1|10969.9|10965.2|10967.5|10962.1|200
1585775400000|2020-04-01 21:10:00|10968.6|10962.9|10969.9|10966.1|10970.2|10967.2|10966.9|10962.2|312
1585775700000|2020-04-01 21:15:00|10969.5|10966.5|10961.8|10956.9|10970.5|10966.8|10961|10956.6|349
1585776000000|2020-04-01 21:20:00|10961.9|10957|10960.3|10954.3|10962|10958.2|10959.7|10953.7|324
1585776300000|2020-04-01 21:25:00|10960.4|10954.4|10956.5|10953.9|10961.2|10955.2|10956.4|10953.1|247
1585776600000|2020-04-01 21:30:00|10956.6|10954|10956.9|10953.4|10960|10954.6|10955.1|10950.3|538
1585776900000|2020-04-01 21:35:00|10957|10953.6|10960.8|10954.8|10962.5|10956.5|10956.9|10952.8|385
1585777200000|2020-04-01 21:40:00|10960.9|10954.9|10953.2|10947.2|10961.6|10955.6|10952.5|10946.5|233
1585777500000|2020-04-01 21:45:00|10954.3|10948.3|10949.6|10943.6|10957|10951|10946.9|10940.9|427
1585777800000|2020-04-01 21:50:00|10949.3|10943.3|10948.3|10942.3|10950.4|10944.4|10946.4|10940.4|213
1585778100000|2020-04-01 21:55:00|10948.4|10942.4|10949.2|10943.2|10952.5|10947.2|10946.4|10940.4|244
1585778400000|2020-04-01 22:00:00|10949.3|10943.3|10957.5|10953.8|10958.8|10953.8|10949.1|10943.1|796
1585778700000|2020-04-01 22:05:00|10957.4|10953.9|10960|10957.4|10960.2|10957.5|10956.9|10953.3|566
1585779000000|2020-04-01 22:10:00|10960.3|10957.2|10957.8|10956.7|10960.4|10957.6|10957.8|10954.7|515
1585779300000|2020-04-01 22:15:00|10958.1|10956.5|10959.3|10956.3|10959.4|10956.7|10957.5|10955|426
1585779600000|2020-04-01 22:20:00|10959.2|10956.2|10960|10957.9|10960.7|10958.6|10957.5|10955.3|493
1585779900000|2020-04-01 22:25:00|10960.1|10958|10959.1|10957.4|10961.1|10958.8|10958.9|10956.9|373
1585780200000|2020-04-01 22:30:00|10959.2|10957.3|10959.3|10957.4|10960.3|10958.4|10958.6|10956.8|343
1585780500000|2020-04-01 22:35:00|10959.2|10957.3|10955.4|10953.6|10959.5|10957.6|10955.2|10953.2|557
1585780800000|2020-04-01 22:40:00|10955.3|10953.5|10953.5|10952|10955.4|10953.9|10952.6|10950.4|446
1585781100000|2020-04-01 22:45:00|10953.2|10951.8|10955.1|10953.3|10957.6|10955.5|10953.2|10951.7|450
1585781400000|2020-04-01 22:50:00|10955.2|10953.4|10955.2|10953.3|10956.3|10954.4|10953.8|10951.9|444
1585781700000|2020-04-01 22:55:00|10955.1|10953.2|10957|10955.4|10958|10956.5|10955|10952.8|483
1585782000000|2020-04-01 23:00:00|10956.5|10955.3|10951.5|10950.1|10959.1|10955.5|10950.2|10948.9|593
1585782300000|2020-04-01 23:05:00|10951.4|10950|10947.3|10946.4|10952.6|10951.3|10947.3|10946.2|604
1585782600000|2020-04-01 23:10:00|10947.4|10946.5|10952.3|10951.2|10952.7|10951.6|10946.7|10945.5|496
1585782900000|2020-04-01 23:15:00|10952.4|10951.3|10948.2|10946.9|10952.7|10951.5|10947.6|10946.4|460
1585783200000|2020-04-01 23:20:00|10948.1|10947|10948.9|10947.8|10949.8|10948.7|10947|10946.1|336
1585783500000|2020-04-01 23:25:00|10949|10947.7|10946.5|10945.6|10949|10948|10946.4|10945.5|468
1585783800000|2020-04-01 23:30:00|10946.6|10945.7|10948.4|10947.3|10948.9|10947.8|10946.6|10945.7|342
1585784100000|2020-04-01 23:35:00|10948.3|10947.4|10952.1|10950.9|10952.7|10951.5|10948.3|10947.4|529
1585784400000|2020-04-01 23:40:00|10952.2|10951|10950.3|10949.1|10952.2|10951.1|10949.7|10948.5|539
1585784700000|2020-04-01 23:45:00|10950.4|10949.2|10947.8|10946.7|10950.8|10949.7|10946.5|10945.6|426
1585785000000|2020-04-01 23:50:00|10947.7|10946.6|10952.6|10951.6|10953|10952|10947.6|10946.6|519
1585785300000|2020-04-01 23:55:00|10952.5|10951.5|10952.1|10951|10954.2|10953.3|10951.7|10950.7|415
1585785600000|2020-04-02 00:00:00|10952.2|10951.1|10949.9|10949|10953.5|10952.6|10948.2|10947.3|782
1585785900000|2020-04-02 00:05:00|10950|10949.1|10947.8|10946.9|10950|10949.1|10947.6|10946.7|310
1585786200000|2020-04-02 00:10:00|10947.9|10947|10948.6|10947.7|10949.8|10948.9|10945.9|10945|379
1585786500000|2020-04-02 00:15:00|10948.5|10947.9|10947.1|10946.2|10949.8|10948.9|10947|10946.1|352
1585786800000|2020-04-02 00:20:00|10947.2|10946.3|10945.2|10944.3|10947.4|10946.5|10944.2|10943.3|400
1585787100000|2020-04-02 00:25:00|10945.3|10944.4|10944.9|10944|10945.3|10944.5|10942.8|10941.8|375
1585787400000|2020-04-02 00:30:00|10945|10944.1|10947.8|10946.9|10948|10947|10944.3|10943.3|421
1585787700000|2020-04-02 00:35:00|10947.7|10946.8|10947.2|10946.3|10948.4|10947.5|10945.7|10944.8|382
1585788000000|2020-04-02 00:40:00|10947.3|10946.4|10946.4|10945.8|10948.4|10947.5|10945.9|10945.1|368
1585788300000|2020-04-02 00:45:00|10946.5|10945.6|10944.4|10943.5|10947|10946.1|10944.2|10943.3|382
1585788600000|2020-04-02 00:50:00|10944.3|10943.4|10941.6|10940.7|10944.7|10943.8|10939.2|10938.4|671
1585788900000|2020-04-02 00:55:00|10941.3|10940.4|10943.3|10942.4|10944.8|10943.9|10941.3|10940.3|886
1585789200000|2020-04-02 01:00:00|10943.2|10942.3|10945.6|10944.7|10948.3|10947.5|10943|10942.1|646
1585789500000|2020-04-02 01:05:00|10945.7|10944.8|10950.9|10949.9|10951.1|10950.2|10945.6|10944.7|419
1585789800000|2020-04-02 01:10:00|10951|10950|10959.6|10958.7|10959.8|10958.8|10950|10949|699
1585790100000|2020-04-02 01:15:00|10959.5|10958.6|10954.2|10953.3|10959.5|10958.6|10951.6|10950.7|731
1585790400000|2020-04-02 01:20:00|10954.4|10953.4|10947.5|10946.6|10954.6|10953.7|10947.4|10946.5|544
1585790700000|2020-04-02 01:25:00|10947.6|10946.7|10950.3|10949.4|10951.6|10950.6|10946.7|10945.8|542
1585791000000|2020-04-02 01:30:00|10950.2|10949.3|10944.8|10943.9|10951.2|10950.3|10944.8|10943.9|440
1585791300000|2020-04-02 01:35:00|10944.7|10943.8|10944.8|10943.9|10946.5|10945.7|10943|10942|498
1585791600000|2020-04-02 01:40:00|10944.9|10944|10943.6|10942.7|10946.1|10945.2|10942.8|10941.9|434
1585791900000|2020-04-02 01:45:00|10943.8|10942.9|10943.4|10942.5|10945.5|10944.5|10942.7|10941.9|358
1585792200000|2020-04-02 01:50:00|10943.3|10942.4|10944.5|10943.6|10945.2|10944.3|10943.1|10942.2|373
1585792500000|2020-04-02 01:55:00|10944.6|10943.7|10941.1|10940.2|10945.9|10945|10941.1|10940.2|296
1585792800000|2020-04-02 02:00:00|10941.2|10940.3|10940|10939.1|10942.7|10941.8|10937.5|10936.7|518
1585793100000|2020-04-02 02:05:00|10940.1|10939.2|10939.3|10938.4|10941.8|10940.9|10938.7|10937.8|319
1585793400000|2020-04-02 02:10:00|10939.4|10938.5|10943.4|10942.8|10943.7|10943|10939.2|10938.5|318
1585793700000|2020-04-02 02:15:00|10943.5|10942.9|10942.7|10941.8|10943.9|10943.2|10941.8|10940.8|349
1585794000000|2020-04-02 02:20:00|10942.8|10941.9|10945.1|10944.5|10945.6|10944.9|10942.8|10941.9|266
1585794300000|2020-04-02 02:25:00|10945.2|10944.6|10944.9|10944|10945.6|10944.8|10943.9|10943.2|256
1585794600000|2020-04-02 02:30:00|10945|10944.1|10940|10939.1|10945|10944.1|10939.3|10938.4|357
1585794900000|2020-04-02 02:35:00|10939.9|10939|10940|10939.1|10940.9|10940|10938.8|10937.9|323
1585795200000|2020-04-02 02:40:00|10940.1|10939.2|10936.1|10935.2|10940.1|10939.2|10935.9|10935|386
1585795500000|2020-04-02 02:45:00|10936|10935.1|10937|10936.1|10937.6|10937|10933.4|10932.7|367
1585795800000|2020-04-02 02:50:00|10937.1|10936.2|10936.5|10935.6|10937.3|10936.5|10935.5|10934.8|266
1585796100000|2020-04-02 02:55:00|10936.6|10935.7|10934.9|10934|10937.9|10937|10933.2|10932.5|383
1585796400000|2020-04-02 03:00:00|10934.8|10933.9|10932.2|10931.3|10935.6|10934.7|10930.7|10929.9|345
1585796700000|2020-04-02 03:05:00|10932.1|10931.2|10932.5|10931.6|10933.9|10933|10931.1|10930.3|258
1585797000000|2020-04-02 03:10:00|10932.6|10931.7|10934.7|10933.8|10935.5|10934.6|10932.1|10931.2|215
1585797300000|2020-04-02 03:15:00|10934.8|10933.9|10932|10931.1|10936.1|10935.2|10931.1|10930.2|272
1585797600000|2020-04-02 03:20:00|10931.9|10931|10936.9|10936|10937.1|10936.3|10931.2|10930.3|351
1585797900000|2020-04-02 03:25:00|10936.8|10935.9|10938.5|10937.9|10940|10939.4|10936|10935.1|274
1585798200000|2020-04-02 03:30:00|10938.6|10938|10938|10937.1|10938.8|10938|10935.5|10934.6|312
1585798500000|2020-04-02 03:35:00|10937.9|10937|10938.8|10937.9|10939|10938.2|10937.7|10937|254
1585798800000|2020-04-02 03:40:00|10938.7|10937.8|10938|10937.1|10939.1|10938.5|10936.7|10935.8|224
1585799100000|2020-04-02 03:45:00|10938.1|10937.2|10940.1|10939.5|10940.6|10939.8|10938.1|10937.2|242
1585799400000|2020-04-02 03:50:00|10940.3|10939.4|10937.7|10937.1|10940.3|10939.5|10937.4|10936.7|302
1585799700000|2020-04-02 03:55:00|10937.5|10936.9|10939.5|10938.6|10940|10939.2|10937.5|10936.9|217
1585800000000|2020-04-02 04:00:00|10939.4|10938.5|10939.6|10938.7|10939.6|10939|10937.5|10936.9|219
1585800300000|2020-04-02 04:05:00|10939.7|10938.8|10938.6|10937.7|10940.1|10939.3|10938.5|10937.7|155
1585800600000|2020-04-02 04:10:00|10938.5|10937.9|10937.9|10937.3|10938.7|10938|10937|10936.3|150
1585800900000|2020-04-02 04:15:00|10938|10937.4|10937.5|10936.9|10939.3|10938.5|10937.3|10936.6|170
1585801200000|2020-04-02 04:20:00|10937.4|10936.8|10937.1|10936.2|10937.5|10936.9|10935.2|10934.3|234
1585801500000|2020-04-02 04:25:00|10937|10936.4|10938.7|10937.8|10938.8|10938.1|10936.2|10935.5|231
1585801800000|2020-04-02 04:30:00|10938.6|10938|10935.6|10934.7|10939.3|10938.3|10934.9|10934.2|358
1585802100000|2020-04-02 04:35:00|10935.5|10934.6|10937.4|10936.8|10937.6|10936.8|10935.2|10934.5|160
1585802400000|2020-04-02 04:40:00|10937.3|10936.7|10938.7|10937.8|10939|10938.3|10937.3|10936.6|183
1585802700000|2020-04-02 04:45:00|10938.8|10937.9|10937.6|10936.7|10939.2|10938.5|10937.3|10936.6|174
1585803000000|2020-04-02 04:50:00|10937.7|10936.8|10939.1|10938.5|10939.5|10938.7|10937.5|10936.8|225
1585803300000|2020-04-02 04:55:00|10939.2|10938.6|10944.5|10943.9|10945.3|10944.7|10939.2|10938.5|411
1585803600000|2020-04-02 05:00:00|10944.4|10943.8|10942.4|10941.5|10945.1|10944.3|10942.2|10941.3|271
1585803900000|2020-04-02 05:05:00|10942.3|10941.4|10942.5|10941.6|10943.5|10942.7|10941.3|10940.6|252
1585804200000|2020-04-02 05:10:00|10942.4|10941.5|10946.1|10945.5|10946.4|10945.8|10942.4|10941.5|311
1585804500000|2020-04-02 05:15:00|10946.3|10945.7|10946.8|10946.2|10950.5|10949.9|10945.7|10944.8|439
1585804800000|2020-04-02 05:20:00|10946.7|10946.1|10945.8|10945.2|10947.4|10946.5|10945.1|10944.5|333
1585805100000|2020-04-02 05:25:00|10945.9|10945|10947.2|10946.3|10947.4|10946.5|10944.2|10943.4|286
1585805400000|2020-04-02 05:30:00|10947.3|10946.4|10948|10947.1|10950.6|10949.8|10946.9|10946|456
1585805700000|2020-04-02 05:35:00|10948.1|10947.2|10947.4|10946.5|10948.4|10947.7|10946.6|10945.9|353
1585806000000|2020-04-02 05:40:00|10947.5|10946.8|10944.7|10943.6|10948.1|10947.3|10942.9|10942|476
1585806300000|2020-04-02 05:45:00|10944.6|10943.5|10945|10944.1|10947|10946.1|10944.2|10943.3|384
1585806600000|2020-04-02 05:50:00|10945.1|10944.2|10945.7|10944.8|10948.3|10947.6|10945.1|10944.2|584
1585806900000|2020-04-02 05:55:00|10945.9|10945|10946.6|10945.7|10947.5|10946.7|10943.7|10943|462
1585807200000|2020-04-02 06:00:00|10946.7|10945.8|10955|10954.1|10955.1|10954.2|10944|10943.1|654
1585807500000|2020-04-02 06:05:00|10954.7|10953.8|10958.1|10957.2|10961.1|10960.5|10953.1|10952.2|725
1585807800000|2020-04-02 06:10:00|10958|10957.1|10960.3|10959.4|10965.2|10964.2|10951.4|10950.7|1056
1585808100000|2020-04-02 06:15:00|10960.4|10959.5|10959.5|10958.6|10960.9|10959.9|10957.7|10956.8|1045
1585808400000|2020-04-02 06:20:00|10959.4|10958.5|10956.7|10955.8|10959.7|10958.8|10955.4|10954.5|581
1585808700000|2020-04-02 06:25:00|10956.6|10955.7|10955.3|10954.4|10960|10958.9|10954.3|10953.4|640
1585809000000|2020-04-02 06:30:00|10955.2|10954.3|10949|10948.1|10955.7|10955.1|10949|10948.1|545
1585809300000|2020-04-02 06:35:00|10948.8|10948.4|10948.6|10947.7|10950.7|10950|10945.2|10944.1|794
1585809600000|2020-04-02 06:40:00|10948.7|10948.1|10950.1|10949.5|10953.4|10952.7|10947.3|10946.4|581
1585809900000|2020-04-02 06:45:00|10950|10949.4|10946|10945.1|10950.1|10949.5|10945.8|10945|525
1585810200000|2020-04-02 06:50:00|10945.9|10945|10949.2|10948.6|10951|10950.4|10945.8|10945|616
1585810500000|2020-04-02 06:55:00|10949.3|10948.7|10937.5|10936.3|10949.3|10948.7|10934.4|10933.7|1063
1585810800000|2020-04-02 07:00:00|10937.1|10936.2|10940.6|10939.7|10942.1|10941.2|10933.8|10932.9|1028
1585811100000|2020-04-02 07:05:00|10940.5|10939.9|10939.4|10938.8|10943.1|10942.4|10937.9|10937.2|798
1585811400000|2020-04-02 07:10:00|10939.3|10938.7|10937.1|10936.2|10939.4|10938.8|10932.7|10931.8|821
1585811700000|2020-04-02 07:15:00|10936.6|10936|10939.6|10939|10939.6|10939|10935.2|10934.5|669
1585812000000|2020-04-02 07:20:00|10939.4|10938.8|10948.6|10947.7|10948.6|10947.7|10939.1|10938.5|750
1585812300000|2020-04-02 07:25:00|10948.5|10947.6|10947.2|10946.6|10953.2|10952.6|10947.1|10946.4|802
1585812600000|2020-04-02 07:30:00|10947.4|10946.8|10947.9|10947|10951.4|10950.8|10946.6|10946|719
1585812900000|2020-04-02 07:35:00|10948|10947.1|10945.8|10945.2|10948.7|10947.9|10943.9|10943.1|561
1585813200000|2020-04-02 07:40:00|10946.3|10945.4|10939.6|10939|10946.9|10946.2|10938|10937.2|659
1585813500000|2020-04-02 07:45:00|10939.5|10938.9|10938.3|10937.4|10940.8|10940.2|10935.2|10934.6|660
1585813800000|2020-04-02 07:50:00|10938.2|10937.3|10937.1|10936.5|10939.3|10938.6|10936|10935.2|552
1585814100000|2020-04-02 07:55:00|10937|10936.4|10932.5|10931.9|10938.3|10937.7|10932.1|10931.4|681
1585814400000|2020-04-02 08:00:00|10932.7|10932.1|10932.6|10932|10935.1|10934.4|10928|10927.2|816
1585814700000|2020-04-02 08:05:00|10932.7|10932.1|10929.8|10929.2|10935|10934.2|10929.8|10928.9|695
1585815000000|2020-04-02 08:10:00|10929.6|10929|10920.3|10919.7|10929.9|10929.2|10916.9|10916|1032
1585815300000|2020-04-02 08:15:00|10920.4|10919.5|10918.7|10917.8|10921.9|10921.2|10915.7|10915.1|892
1585815600000|2020-04-02 08:20:00|10918.8|10917.9|10918.7|10918.1|10921.8|10921|10916.9|10916.3|750
1585815900000|2020-04-02 08:25:00|10918.9|10918|10919.7|10919.1|10922.3|10921.4|10917|10916.4|672
1585816200000|2020-04-02 08:30:00|10919.9|10919.3|10921.1|10920.5|10926.9|10926.1|10919|10918.4|759
1585816500000|2020-04-02 08:35:00|10921.2|10920.3|10920.6|10920|10922.8|10921.9|10918.1|10917.5|704
1585816800000|2020-04-02 08:40:00|10920.8|10919.9|10919.4|10918.5|10925|10924.2|10919.1|10918.2|815
1585817100000|2020-04-02 08:45:00|10919.7|10918.8|10919.4|10918.5|10921.1|10920.4|10915.2|10914.6|815
1585817400000|2020-04-02 08:50:00|10919.5|10918.6|10924|10923.4|10926.6|10925.9|10919.2|10918.5|675
1585817700000|2020-04-02 08:55:00|10924.1|10923.5|10919.6|10918.7|10924.9|10924.3|10917.2|10916.4|691
1585818000000|2020-04-02 09:00:00|10919.5|10918.5|10919.2|10918.3|10921.8|10921.2|10915.1|10914.5|837
1585818300000|2020-04-02 09:05:00|10919.1|10918.5|10919.6|10919|10920.3|10919.7|10915.1|10914.5|692
1585818600000|2020-04-02 09:10:00|10919.7|10919.1|10919.6|10919|10920.9|10920.3|10918|10917.4|518
1585818900000|2020-04-02 09:15:00|10919.2|10918.6|10919.8|10919.2|10920.4|10919.8|10917.4|10916.8|483
1585819200000|2020-04-02 09:20:00|10919.9|10919.3|10932.5|10931.9|10933.3|10932.7|10919.8|10919.2|832
1585819500000|2020-04-02 09:25:00|10932.4|10931.8|10938.5|10937.9|10939.7|10939.1|10929.7|10928.9|849
1585819800000|2020-04-02 09:30:00|10938.3|10937.7|10936.8|10936.2|10939.1|10938.5|10931.8|10931.2|836
1585820100000|2020-04-02 09:35:00|10937.1|10936.5|10937.8|10937.2|10940.3|10939.5|10936.2|10935.6|625
1585820400000|2020-04-02 09:40:00|10937.7|10937.1|10933.6|10933|10938.2|10937.6|10932.6|10932|628
1585820700000|2020-04-02 09:45:00|10934|10933.4|10937.8|10936.9|10938.1|10937.1|10933|10932.4|589
1585821000000|2020-04-02 09:50:00|10937.7|10936.8|10931.2|10930.6|10937.8|10937|10931.2|10930.6|511
1585821300000|2020-04-02 09:55:00|10931.3|10930.7|10935.3|10934.7|10936|10935.4|10927.2|10926.5|746
1585821600000|2020-04-02 10:00:00|10935.2|10934.6|10934.3|10933.7|10937.4|10936.7|10933.5|10932.9|519
1585821900000|2020-04-02 10:05:00|10934.5|10933.9|10937.4|10936.8|10937.9|10937.3|10932.2|10931.6|588
1585822200000|2020-04-02 10:10:00|10937.3|10936.7|10932.9|10932.3|10938.2|10937.4|10932.9|10932.3|463
1585822500000|2020-04-02 10:15:00|10932.8|10932.2|10925.2|10924.6|10934.3|10933.7|10924.2|10923.5|651
1585822800000|2020-04-02 10:20:00|10925.3|10924.7|10929.3|10928.7|10931.3|10930.4|10919.9|10918.8|818
1585823100000|2020-04-02 10:25:00|10929.4|10928.8|10931.7|10931.1|10934.6|10934|10926.8|10926.2|707
1585823400000|2020-04-02 10:30:00|10931.6|10931|10929.9|10929.3|10934.9|10934.3|10926.6|10925.8|828
1585823700000|2020-04-02 10:35:00|10929.8|10929.2|10930.3|10929.7|10933.6|10933|10929.1|10928.3|722
1585824000000|2020-04-02 10:40:00|10930.2|10929.6|10933.2|10932.6|10934.8|10934.2|10929.2|10928.5|590
1585824300000|2020-04-02 10:45:00|10933.3|10932.7|10927.6|10927|10934.7|10934|10927.5|10926.8|638
1585824600000|2020-04-02 10:50:00|10927.9|10927.3|10921.8|10921.2|10928.2|10927.6|10920.2|10919.5|630
1585824900000|2020-04-02 10:55:00|10921.7|10921.1|10920.3|10919.7|10922.4|10921.8|10914.7|10914.1|795
1585825200000|2020-04-02 11:00:00|10920.4|10919.8|10916.8|10916.2|10923.6|10923|10911.9|10911|886
1585825500000|2020-04-02 11:05:00|10916.9|10916.3|10916.3|10915.7|10920.9|10920.2|10915.9|10915.3|724
1585825800000|2020-04-02 11:10:00|10916.5|10915.6|10921.6|10921|10924.6|10924|10915.2|10914.6|638
1585826100000|2020-04-02 11:15:00|10921.5|10920.9|10914.3|10913.4|10922.3|10921.7|10912|10911.1|725
1585826400000|2020-04-02 11:20:00|10914.2|10913.6|10923.1|10922.2|10923.1|10922.4|10913.2|10912.4|740
1585826700000|2020-04-02 11:25:00|10923.2|10922.6|10923.4|10922.8|10929.5|10928.9|10922.9|10922.1|756
1585827000000|2020-04-02 11:30:00|10923.1|10922.5|10919.3|10918.7|10925.2|10924.6|10919|10918.4|765
1585827300000|2020-04-02 11:35:00|10919.2|10918.6|10918.6|10918|10923.2|10922.5|10917.4|10916.6|660
1585827600000|2020-04-02 11:40:00|10918.5|10917.9|10920|10919.4|10921.6|10921|10916.4|10915.8|584
1585827900000|2020-04-02 11:45:00|10920.1|10919.2|10910.9|10910.3|10920.1|10919.5|10908.5|10907.9|776
1585828200000|2020-04-02 11:50:00|10910.8|10910.2|10912.9|10912.3|10916.8|10915.9|10909.4|10908.8|658
1585828500000|2020-04-02 11:55:00|10913|10912.4|10914|10913.4|10916.3|10915.7|10912.5|10911.9|510
1585828800000|2020-04-02 12:00:00|10913.9|10913.3|10906.9|10906.3|10915.8|10915.1|10904.8|10904.2|800
1585829100000|2020-04-02 12:05:00|10907|10906.4|10900.3|10899.7|10910.6|10910|10899.4|10898.8|852
1585829400000|2020-04-02 12:10:00|10900.2|10899.6|10906.6|10906|10907.1|10906.5|10897|10896.4|903
1585829700000|2020-04-02 12:15:00|10906.8|10906.2|10896.4|10895.8|10907.5|10906.9|10895.3|10894.7|931
1585830000000|2020-04-02 12:20:00|10896.5|10895.9|10896.6|10896|10901.6|10901|10894.3|10893.5|1033
1585830300000|2020-04-02 12:25:00|10896.5|10895.9|10905|10903.1|10905.8|10904.4|10894.2|10893.5|914
1585830600000|2020-04-02 12:30:00|10904.8|10903.2|10895.3|10894.4|10913|10912.1|10895.2|10894.3|1597
1585830900000|2020-04-02 12:35:00|10895.4|10894.5|10907.2|10906.6|10907.7|10907|10895.1|10894.2|1453
1585831200000|2020-04-02 12:40:00|10907.1|10906.5|10909.3|10908.4|10911.5|10910.9|10905.5|10904.8|1195
1585831500000|2020-04-02 12:45:00|10909.1|10908.5|10897|10896.1|10909.3|10908.5|10895.8|10895.1|1044
1585831800000|2020-04-02 12:50:00|10896.9|10896.3|10887.5|10886.9|10897.5|10896.8|10886.8|10886|1150
1585832100000|2020-04-02 12:55:00|10887.7|10886.8|10879.8|10879.2|10891.7|10891.1|10875.4|10874.8|1251
1585832400000|2020-04-02 13:00:00|10879.6|10878.9|10873.8|10873.2|10883|10882.1|10868.9|10868.1|1278
1585832700000|2020-04-02 13:05:00|10873.9|10873.3|10874.4|10873.8|10878.2|10877.4|10869.2|10868.5|1162
1585833000000|2020-04-02 13:10:00|10874.5|10873.9|10857.1|10856.2|10876.8|10876.2|10856.6|10855.9|1335
1585833300000|2020-04-02 13:15:00|10857|10856.1|10858|10857.1|10865.7|10865|10852.7|10851.8|1442
1585833600000|2020-04-02 13:20:00|10857.9|10857|10863.5|10862.9|10865.1|10864.5|10857.8|10857|1101
1585833900000|2020-04-02 13:25:00|10863.4|10862.8|10865.9|10865.3|10866.8|10866.1|10862.9|10862.2|845
1585834200000|2020-04-02 13:30:00|10865.8|10865.2|10875.3|10874.7|10877.8|10877.2|10865.4|10864.8|1056
1585834500000|2020-04-02 13:35:00|10875.2|10874.6|10869|10868.4|10877.8|10877.2|10867.9|10867.3|1100
1585834800000|2020-04-02 13:40:00|10869.1|10868.5|10860|10859.1|10869.4|10868.7|10854.8|10853.9|1079
1585835100000|2020-04-02 13:45:00|10859.9|10859|10854.3|10853.7|10860.9|10860|10852.1|10851.3|994
1585835400000|2020-04-02 13:50:00|10854.2|10853.6|10843.7|10843.1|10858.7|10858|10843.7|10843.1|907
1585835700000|2020-04-02 13:55:00|10843.8|10843.2|10852.7|10850.6|10853|10852.1|10840.8|10840|1048
1585836000000|2020-04-02 14:00:00|10853|10850.8|10853.3|10852.4|10857.3|10856.5|10844|10843.3|1405
1585836300000|2020-04-02 14:05:00|10853.4|10852.5|10865.7|10865.1|10869.3|10868.7|10852.4|10851.8|1139
1585836600000|2020-04-02 14:10:00|10865.6|10865|10869.8|10869.2|10873.7|10873|10864.2|10863.4|1256
1585836900000|2020-04-02 14:15:00|10869.9|10869.3|10870.9|10870|10872.3|10871.7|10863.4|10862.5|1171
1585837200000|2020-04-02 14:20:00|10870.8|10869.9|10864.1|10863.5|10872|10871.2|10861.8|10861.1|1027
1585837500000|2020-04-02 14:25:00|10864|10863.4|10861.7|10860.8|10865.4|10864.7|10855|10854.4|1128
1585837800000|2020-04-02 14:30:00|10861.8|10860.9|10875|10874.1|10876.9|10876|10860.1|10859.4|1667
1585838100000|2020-04-02 14:35:00|10875.1|10874.2|10896.1|10895.2|10901|10899.6|10874.3|10873.4|2191
1585838400000|2020-04-02 14:40:00|10895.8|10894.9|10875.6|10874.7|10896|10895.1|10874.9|10873.9|2179
1585838700000|2020-04-02 14:45:00|10875.5|10874.6|10865.7|10864.8|10878.4|10877.4|10865.2|10864.3|1833
1585839000000|2020-04-02 14:50:00|10865.8|10865.2|10860.2|10859.6|10867.6|10866.5|10845.8|10844.9|1791
1585839300000|2020-04-02 14:55:00|10860.3|10859.4|10862.8|10862.2|10878.7|10877.4|10859.3|10858.2|2174
1585839600000|2020-04-02 15:00:00|10862.9|10861.9|10855.7|10854.8|10868.8|10867.9|10853.9|10853|1710
1585839900000|2020-04-02 15:05:00|10855.8|10854.6|10862.8|10861.8|10863|10862|10853.9|10853|1389
1585840200000|2020-04-02 15:10:00|10862.9|10861.9|10869.1|10868|10869.2|10868.2|10858.3|10857.4|1381
1585840500000|2020-04-02 15:15:00|10869|10868.1|10869.4|10868.5|10871.1|10870.3|10863.6|10862.7|1268
1585840800000|2020-04-02 15:20:00|10869.3|10868.4|10878.9|10878|10881.8|10880.9|10868.8|10867.9|1259
1585841100000|2020-04-02 15:25:00|10879|10878.1|10869.5|10868.6|10881.4|10880.5|10868.2|10867|1417
1585841400000|2020-04-02 15:30:00|10869.4|10868.5|10858.9|10858|10871.9|10871.1|10858.3|10857.4|1391
1585841700000|2020-04-02 15:35:00|10859|10858.1|10847.1|10846|10864.1|10863.2|10844.8|10843.8|1865
1585842000000|2020-04-02 15:40:00|10847|10846.1|10854.3|10853.7|10855.1|10854.2|10847|10846.1|1030
1585842300000|2020-04-02 15:45:00|10854.4|10853.5|10856.9|10855.8|10862.2|10861.6|10852.2|10851.3|1023
1585842600000|2020-04-02 15:50:00|10856.8|10855.7|10862.5|10861.9|10863.7|10863.1|10856.1|10855.2|904
1585842900000|2020-04-02 15:55:00|10862.7|10861.8|10862.2|10861.3|10870|10869.1|10860.3|10859.2|1186
1585843200000|2020-04-02 16:00:00|10862.4|10861.5|10867.1|10866.2|10874.3|10873.4|10861.7|10860.8|1360
1585843500000|2020-04-02 16:05:00|10867|10866.1|10863|10862.1|10868.9|10868|10859.2|10858.3|954
1585843800000|2020-04-02 16:10:00|10863.3|10862.4|10867.7|10866.8|10867.9|10866.9|10861.7|10860.8|920
1585844100000|2020-04-02 16:15:00|10867.8|10866.9|10857.1|10856.2|10870.6|10869.7|10856.7|10856|933
1585844400000|2020-04-02 16:20:00|10857.3|10856.4|10853.1|10852.2|10857.6|10856.8|10850.9|10850|986
1585844700000|2020-04-02 16:25:00|10853.4|10852.5|10845.7|10844.8|10856|10855.1|10842.2|10841.3|1291
1585845000000|2020-04-02 16:30:00|10845.4|10844.5|10849.3|10848.7|10851.4|10850.5|10844.9|10844|961
1585845300000|2020-04-02 16:35:00|10849.2|10848.6|10848.8|10847.9|10853.9|10853.2|10845.2|10844.3|763
1585845600000|2020-04-02 16:40:00|10848.7|10847.8|10846.2|10845.3|10849.4|10848.5|10845|10844.2|779
1585845900000|2020-04-02 16:45:00|10846|10845.4|10848.4|10847.8|10849|10848.1|10837.5|10836.5|1232
1585846200000|2020-04-02 16:50:00|10848.3|10847.4|10853.7|10853.1|10854.4|10853.5|10843.7|10842.7|1375
1585846500000|2020-04-02 16:55:00|10853.6|10853|10842.2|10841.2|10854.9|10854.1|10838.5|10837.8|1439
1585846800000|2020-04-02 17:00:00|10842.1|10841.3|10842.5|10841.6|10846.8|10846.2|10839.5|10838.7|980
1585847100000|2020-04-02 17:05:00|10842.4|10841.5|10843|10842.1|10847.7|10846.7|10841.3|10840.4|958
1585847400000|2020-04-02 17:10:00|10842.8|10841.9|10847.8|10846.9|10848.2|10847.3|10839.1|10838.2|941
1585847700000|2020-04-02 17:15:00|10847.6|10847|10845.7|10845.1|10849.2|10848.3|10844.7|10843.8|808
1585848000000|2020-04-02 17:20:00|10845.9|10845|10846.4|10845.5|10846.5|10845.8|10840.9|10840.1|775
1585848300000|2020-04-02 17:25:00|10846.5|10845.6|10843.9|10843|10847.8|10846.9|10841.8|10841.1|780
1585848600000|2020-04-02 17:30:00|10844|10843.1|10840.4|10839.5|10844|10843.2|10834.4|10833.5|827
1585848900000|2020-04-02 17:35:00|10840.5|10839.6|10828.8|10827.9|10842.8|10841.9|10828.5|10827.6|864
1585849200000|2020-04-02 17:40:00|10828.7|10827.8|10834.9|10834|10836.6|10835.7|10827|10826.2|715
1585849500000|2020-04-02 17:45:00|10834.8|10833.9|10837.1|10836.5|10837.4|10836.7|10831.7|10830.8|632
1585849800000|2020-04-02 17:50:00|10837.2|10836.3|10841.3|10840.4|10843.4|10842.5|10837|10836.3|577
1585850100000|2020-04-02 17:55:00|10841.4|10840.5|10826.6|10825.7|10841.4|10840.5|10826.2|10825.3|874
1585850400000|2020-04-02 18:00:00|10826.9|10826|10827.9|10827|10829.4|10828.6|10826.1|10825.2|756
1585850700000|2020-04-02 18:05:00|10828|10827.1|10827.2|10826.3|10834.2|10833.3|10826.2|10825.5|798
1585851000000|2020-04-02 18:10:00|10827|10826.1|10830.3|10829.4|10831.1|10830.2|10823|10822.2|661
1585851300000|2020-04-02 18:15:00|10830.2|10829.3|10825.8|10824.9|10831.3|10830.4|10825.8|10824.9|826
1585851600000|2020-04-02 18:20:00|10825.9|10825|10823.9|10822.9|10828.1|10827.2|10821.1|10820.3|949
1585851900000|2020-04-02 18:25:00|10824|10823|10834.7|10833.6|10834.9|10833.8|10823.3|10822.4|890
1585852200000|2020-04-02 18:30:00|10834.3|10833.8|10828.4|10827.5|10834.4|10833.8|10826.9|10826|745
1585852500000|2020-04-02 18:35:00|10828.5|10827.6|10828.6|10827.7|10829.5|10828.6|10826.1|10825.2|627
1585852800000|2020-04-02 18:40:00|10828.5|10827.6|10830.9|10830|10832.1|10831.2|10825.5|10824.6|770
1585853100000|2020-04-02 18:45:00|10830.8|10829.9|10830.8|10829.9|10832.7|10831.8|10827.2|10826.5|733
1585853400000|2020-04-02 18:50:00|10831|10830|10839.6|10838.7|10841.7|10840.7|10830.9|10830|968
1585853700000|2020-04-02 18:55:00|10839.1|10838.5|10851.9|10851|10852.2|10851.3|10837.5|10836.7|1013
1585854000000|2020-04-02 19:00:00|10851.7|10850.8|10848.8|10847.9|10852.9|10852|10846.5|10845.6|864
1585854300000|2020-04-02 19:05:00|10848.7|10847.8|10846|10845.1|10852.1|10851.2|10845.5|10844.7|685
1585854600000|2020-04-02 19:10:00|10846.1|10845.2|10845.3|10844.4|10846.6|10845.7|10842.5|10841.6|679
1585854900000|2020-04-02 19:15:00|10845.4|10844.5|10844.8|10843.9|10850.1|10849.2|10843.1|10842.2|746
1585855200000|2020-04-02 19:20:00|10844.9|10844|10844.4|10843.5|10844.9|10844|10842.1|10841.3|687
1585855500000|2020-04-02 19:25:00|10844.5|10843.6|10846.1|10845.5|10846.7|10846.1|10841.8|10841|691
1585855800000|2020-04-02 19:30:00|10846.3|10845.4|10845.9|10845|10846.6|10845.8|10843.9|10843|614
1585856100000|2020-04-02 19:35:00|10846|10845.1|10850.5|10849.6|10851.2|10850.3|10844.4|10843.5|742
1585856400000|2020-04-02 19:40:00|10850.1|10849.2|10849.2|10848.3|10851.3|10850.4|10845.3|10844.4|673
1585856700000|2020-04-02 19:45:00|10849.4|10848.5|10850|10849.1|10850.2|10849.3|10845.2|10844.4|788
1585857000000|2020-04-02 19:50:00|10850.1|10849.2|10855.9|10855.3|10856.3|10855.4|10849.7|10848.8|1161
1585857300000|2020-04-02 19:55:00|10856|10855.4|10850|10849.1|10858.4|10857.5|10848.8|10847.9|1222
1585857600000|2020-04-02 20:00:00|10850.1|10849.2|10850.6|10849.5|10851|10850.1|10845.7|10844.7|923
1585857900000|2020-04-02 20:05:00|10850.7|10849.4|10854.3|10853.3|10857.1|10856|10850.5|10849.4|801
1585858200000|2020-04-02 20:10:00|10854.4|10853.4|10854.5|10853.6|10855.2|10854|10852.2|10851.3|431
1585858500000|2020-04-02 20:15:00|10854.6|10853.7|10861.2|10860|10861.5|10860.4|10853.4|10852.4|599
1585858800000|2020-04-02 20:20:00|10860.9|10860.1|10863.8|10862.6|10867.3|10866.3|10859.3|10858.3|925
1585859100000|2020-04-02 20:25:00|10863.9|10862.7|10862.3|10861.3|10864|10863.1|10860.1|10859.2|563
1585859400000|2020-04-02 20:30:00|10862.2|10861.4|10864.8|10863.9|10864.9|10864|10857.8|10857|508
1585859700000|2020-04-02 20:35:00|10864.7|10863.8|10860.4|10859.4|10865.9|10864.8|10859.1|10858|422
1585860000000|2020-04-02 20:40:00|10860.5|10859.5|10861.5|10860.3|10866.5|10865.5|10860.3|10859.4|556
1585860300000|2020-04-02 20:45:00|10861.4|10860.4|10856.5|10855.4|10862.5|10861.6|10855.9|10854.5|514
1585860600000|2020-04-02 20:50:00|10856.2|10855.3|10859.9|10859|10862|10861|10855.6|10854.6|612
1585860900000|2020-04-02 20:55:00|10860|10858.9|10860.3|10855.4|10860.4|10859.1|10859.2|10855.2|416
1585861200000|2020-04-02 21:00:00|10859.9|10856.1|10860.3|10854.9|10860.5|10857|10859.5|10854.8|50
1585861500000|2020-04-02 21:05:00|10860.2|10854.2|10861.8|10855.8|10866.7|10861.5|10860.1|10854.1|212
1585861800000|2020-04-02 21:10:00|10861.7|10855.9|10861.4|10855.4|10862|10856.4|10860.8|10855.2|92
1585862100000|2020-04-02 21:15:00|10861.5|10855.5|10859.9|10854.5|10861.6|10855.6|10858.9|10853.9|135
1585862400000|2020-04-02 21:20:00|10859.5|10854.7|10860.5|10854.5|10860.8|10855.3|10858.5|10853.8|150
1585862700000|2020-04-02 21:25:00|10860.3|10854.3|10860.4|10854.4|10860.8|10855.2|10859.5|10854.2|171
1585863000000|2020-04-02 21:30:00|10860.3|10854.3|10858.6|10852.6|10861.4|10855.4|10858|10852|284
1585863300000|2020-04-02 21:35:00|10857.7|10851.7|10858|10852|10859.3|10853.3|10857.7|10851.7|106
1585863600000|2020-04-02 21:40:00|10858.4|10852.4|10858|10852|10858.8|10852.8|10857.5|10851.5|117
1585863900000|2020-04-02 21:45:00|10857.9|10851.9|10859.1|10853.1|10861.6|10856.2|10857|10851|383
1585864200000|2020-04-02 21:50:00|10858.9|10852.9|10858.5|10852.5|10861.9|10857.8|10857.8|10851.8|301
1585864500000|2020-04-02 21:55:00|10858.3|10852.3|10858.4|10852.4|10859.1|10853.1|10857.6|10851.6|129
1585864800000|2020-04-02 22:00:00|10858.3|10852.3|10858.5|10855.2|10859.8|10857.3|10857.3|10851.8|488
1585865100000|2020-04-02 22:05:00|10858.4|10855.4|10857.4|10855.3|10860|10857.8|10856.9|10853.8|345
1585865400000|2020-04-02 22:10:00|10857.3|10855.2|10855.2|10853.8|10858.2|10855.3|10855.2|10853.7|287
1585865700000|2020-04-02 22:15:00|10855.4|10853.5|10857|10854.6|10857|10854.9|10854.4|10852.1|298
1585866000000|2020-04-02 22:20:00|10856.9|10854.3|10855.9|10853.6|10857.6|10855.3|10854.2|10852.6|292
1585866300000|2020-04-02 22:25:00|10856|10853.7|10856.3|10854.7|10857.5|10855.7|10854.7|10852.9|379
1585866600000|2020-04-02 22:30:00|10856.1|10854.8|10854.2|10852.9|10857.5|10855.9|10854|10852.8|301
1585866900000|2020-04-02 22:35:00|10854.1|10853|10853.7|10852.3|10854.8|10853.5|10852.5|10851.1|418
1585867200000|2020-04-02 22:40:00|10853.8|10852.4|10855.6|10854.4|10856|10854.7|10853.4|10852.2|307
1585867500000|2020-04-02 22:45:00|10855.5|10854.5|10854.4|10853.3|10856|10854.9|10854.2|10852.9|338
1585867800000|2020-04-02 22:50:00|10854.3|10853.2|10853.2|10852|10855.7|10854.5|10852.1|10850.8|382
1585868100000|2020-04-02 22:55:00|10853.1|10852.1|10850.9|10849.8|10853.7|10852.7|10850.8|10849.6|303
1585868400000|2020-04-02 23:00:00|10851.1|10849.5|10850|10849|10851.9|10850.9|10849.5|10848.4|690
1585868700000|2020-04-02 23:05:00|10850.1|10849.1|10849.4|10848.4|10851.8|10850.9|10849|10848.1|402
1585869000000|2020-04-02 23:10:00|10849.6|10848.5|10850.5|10849.4|10851.8|10850.7|10849.6|10848.5|372
1585869300000|2020-04-02 23:15:00|10850.3|10849.3|10849.8|10848.8|10850.4|10849.4|10849.3|10848.4|263
1585869600000|2020-04-02 23:20:00|10849.7|10848.7|10849.3|10848.1|10849.9|10848.9|10848.9|10848|321
1585869900000|2020-04-02 23:25:00|10849.2|10848.2|10842.7|10842.1|10849.3|10848.3|10842.6|10841.7|478
1585870200000|2020-04-02 23:30:00|10843|10842.2|10845.8|10844.8|10846.4|10845.4|10842.8|10841.9|390
1585870500000|2020-04-02 23:35:00|10845.7|10844.9|10845|10844.1|10846.4|10845.4|10843.8|10842.9|429
1585870800000|2020-04-02 23:40:00|10844.9|10844|10846.3|10845.4|10847.1|10846.2|10844.4|10843.4|411
1585871100000|2020-04-02 23:45:00|10846.2|10845.3|10843.9|10843|10846.4|10845.5|10843.3|10842.4|410
1585871400000|2020-04-02 23:50:00|10843.8|10842.9|10844.3|10843.2|10845.7|10844.6|10843.4|10842.5|344
1585871700000|2020-04-02 23:55:00|10844.2|10843.3|10846.6|10845.7|10847.5|10846.6|10844.2|10843.3|444
1585872000000|2020-04-03 00:00:00|10846.5|10845.6|10840.4|10839.5|10846.5|10845.6|10839.3|10838.4|477
1585872300000|2020-04-03 00:05:00|10840.3|10839.4|10839.9|10839|10841.6|10840.7|10839.1|10838.3|362
1585872600000|2020-04-03 00:10:00|10839.5|10838.9|10840.1|10839.2|10843.9|10843|10839.2|10838.5|512
1585872900000|2020-04-03 00:15:00|10840|10839.1|10837.9|10837.3|10841.8|10841|10836.8|10836.1|504
1585873200000|2020-04-03 00:20:00|10838|10837.4|10840.5|10839.6|10841.8|10840.9|10837.1|10836.5|479
1585873500000|2020-04-03 00:25:00|10840.8|10839.9|10837.8|10836.7|10841.7|10841|10837.4|10836.5|340
1585873800000|2020-04-03 00:30:00|10837.7|10836.8|10837.7|10836.8|10838.3|10837.4|10835.5|10834.6|412
1585874100000|2020-04-03 00:35:00|10837.6|10836.7|10838.2|10837.3|10838.9|10838|10837.1|10836.2|352
1585874400000|2020-04-03 00:40:00|10838.3|10837.4|10836.5|10835.6|10838.9|10838|10835.3|10834.5|382
1585874700000|2020-04-03 00:45:00|10836.4|10835.5|10834.6|10833.7|10837|10836.3|10834.5|10833.6|369
1585875000000|2020-04-03 00:50:00|10834.5|10833.6|10840.4|10839.5|10841.7|10840.8|10833.6|10832.9|521
1585875300000|2020-04-03 00:55:00|10840.5|10839.6|10843|10842.1|10844.3|10843.4|10838.6|10837.7|605
1585875600000|2020-04-03 01:00:00|10842.8|10841.9|10844.7|10844.1|10845.3|10844.4|10841.9|10841|503
1585875900000|2020-04-03 01:05:00|10844.6|10844|10843.7|10842.8|10845.1|10844.4|10842.8|10841.9|279
1585876200000|2020-04-03 01:10:00|10843.6|10843|10843.9|10843|10845.9|10845.1|10842.9|10842.2|372
1585876500000|2020-04-03 01:15:00|10844|10843.1|10840.4|10839.5|10844.8|10843.9|10840.1|10839.2|479
1585876800000|2020-04-03 01:20:00|10840.3|10839.4|10845.2|10844.3|10845.6|10844.7|10840.1|10839.3|419
1585877100000|2020-04-03 01:25:00|10845.1|10844.5|10846.1|10845.2|10846.2|10845.3|10843.6|10842.7|450
1585877400000|2020-04-03 01:30:00|10846.2|10845.3|10850.1|10849.2|10850.5|10849.7|10845.6|10844.7|419
1585877700000|2020-04-03 01:35:00|10850|10849.4|10850.4|10849.5|10850.9|10850.1|10848.8|10848|331
1585878000000|2020-04-03 01:40:00|10850.3|10849.4|10853.5|10852.1|10854.3|10853.4|10850.3|10849.4|393
1585878300000|2020-04-03 01:45:00|10853.2|10851.9|10854.3|10853.4|10856|10855.1|10852.4|10851.2|470
1585878600000|2020-04-03 01:50:00|10854.2|10853.3|10853.2|10852.3|10855.5|10854.7|10851.5|10850.7|367
1585878900000|2020-04-03 01:55:00|10853.3|10852.4|10853.9|10853.3|10854.2|10853.4|10852.3|10851.4|225
1585879200000|2020-04-03 02:00:00|10853.8|10853.2|10851|10850.1|10854.2|10853.3|10848.8|10848|294
1585879500000|2020-04-03 02:05:00|10850.9|10850|10850.3|10849.4|10854.4|10853.8|10849.1|10848.4|475
1585879800000|2020-04-03 02:10:00|10850.2|10849.6|10849.1|10848.2|10851|10850.3|10848.6|10847.7|287
1585880100000|2020-04-03 02:15:00|10849.2|10848.3|10849.3|10848.4|10849.9|10849|10848.5|10847.9|209
1585880400000|2020-04-03 02:20:00|10849.4|10848.5|10853.5|10852.6|10854.9|10854.3|10848.8|10848.1|393
1585880700000|2020-04-03 02:25:00|10853.4|10852.5|10853.7|10852.8|10854.3|10853.4|10852|10851.3|321
1585881000000|2020-04-03 02:30:00|10853.8|10852.9|10854.5|10853.6|10855.6|10855|10853.7|10852.8|228
1585881300000|2020-04-03 02:35:00|10854.4|10853.8|10851.7|10850.8|10855.7|10854.8|10851.4|10850.5|330
1585881600000|2020-04-03 02:40:00|10851.8|10850.9|10849.9|10849|10852|10851.1|10848.5|10847.8|331
1585881900000|2020-04-03 02:45:00|10849.8|10848.9|10850|10849.1|10851.8|10850.9|10848.5|10847.8|330
1585882200000|2020-04-03 02:50:00|10850.1|10849.2|10851.4|10850.5|10851.7|10850.8|10850.1|10849.2|202
1585882500000|2020-04-03 02:55:00|10851.5|10850.6|10854.8|10853.9|10855|10854.2|10851.3|10850.4|305
1585882800000|2020-04-03 03:00:00|10854.7|10853.8|10850.9|10850.3|10854.8|10853.9|10850.7|10849.8|310
1585883100000|2020-04-03 03:05:00|10851|10850.4|10854.3|10853.4|10855|10854.2|10850.7|10850|288
1585883400000|2020-04-03 03:10:00|10854.2|10853.3|10849.4|10848.5|10854.2|10853.5|10849.3|10848.4|272
1585883700000|2020-04-03 03:15:00|10849.3|10848.7|10846.1|10845.2|10849.3|10848.7|10845.9|10845.1|243
1585884000000|2020-04-03 03:20:00|10846|10845.1|10847.6|10846.7|10848.5|10847.6|10844.6|10844|264
1585884300000|2020-04-03 03:25:00|10847.7|10846.8|10848.2|10847.3|10849.1|10848.3|10847|10846.3|264
1585884600000|2020-04-03 03:30:00|10848.4|10847.5|10848.5|10847.6|10848.9|10848|10845.2|10844.4|301
1585884900000|2020-04-03 03:35:00|10848.4|10847.5|10847.8|10846.9|10848.9|10848|10845.9|10845.2|274
1585885200000|2020-04-03 03:40:00|10847.7|10846.8|10843.5|10842.6|10849|10848.1|10842.7|10841.8|285
1585885500000|2020-04-03 03:45:00|10843.6|10842.7|10844.6|10843.7|10846.4|10845.5|10840.2|10839.3|590
1585885800000|2020-04-03 03:50:00|10844.7|10843.8|10843.9|10843|10845.8|10844.9|10843.4|10842.7|286
1585886100000|2020-04-03 03:55:00|10844|10843.1|10845.9|10845.3|10846.9|10846.3|10843.7|10842.8|243
1585886400000|2020-04-03 04:00:00|10846.1|10845.2|10846.9|10846|10848.1|10847.3|10843.7|10842.8|425
1585886700000|2020-04-03 04:05:00|10847|10846.1|10847.7|10846.8|10849|10848.1|10846.4|10845.5|335
1585887000000|2020-04-03 04:10:00|10847.5|10846.6|10843.8|10842.9|10848|10847.1|10843.1|10842.2|330
1585887300000|2020-04-03 04:15:00|10843.7|10842.8|10841.2|10840.6|10845.7|10844.8|10841.1|10840.5|399
1585887600000|2020-04-03 04:20:00|10841.4|10840.5|10841.8|10841.2|10843.5|10842.9|10840.2|10839.4|366
1585887900000|2020-04-03 04:25:00|10841.4|10840.8|10840.5|10839.6|10843.2|10842.4|10839.9|10839.1|243
1585888200000|2020-04-03 04:30:00|10840.4|10839.5|10839.1|10838.5|10841.2|10840.6|10838.7|10838|291
1585888500000|2020-04-03 04:35:00|10839.2|10838.6|10840|10839.4|10840.3|10839.4|10837.2|10836.4|233
1585888800000|2020-04-03 04:40:00|10840.1|10839.5|10840|10839.1|10842.9|10842|10839.3|10838.6|285
1585889100000|2020-04-03 04:45:00|10839.9|10839.3|10843.1|10842.2|10845.7|10844.9|10839.8|10839.2|354
1585889400000|2020-04-03 04:50:00|10843|10842.4|10842.2|10841.6|10843.8|10843.1|10841.7|10840.7|247
1585889700000|2020-04-03 04:55:00|10842.1|10841.5|10844.1|10843.5|10845.6|10845|10842|10841.4|377
1585890000000|2020-04-03 05:00:00|10844|10843.4|10844.4|10843.5|10845.5|10844.9|10843.4|10842.8|308
1585890300000|2020-04-03 05:05:00|10844.5|10843.6|10843.4|10842.8|10845.8|10845.1|10842.1|10841.3|260
1585890600000|2020-04-03 05:10:00|10843.5|10842.9|10841.3|10840.4|10843.8|10843.1|10839|10838.2|336
1585890900000|2020-04-03 05:15:00|10841.4|10840.5|10844.5|10843.6|10845.5|10844.6|10840.7|10839.8|299
1585891200000|2020-04-03 05:20:00|10844.6|10843.7|10844.9|10844|10845.6|10844.9|10843.1|10842.2|191
1585891500000|2020-04-03 05:25:00|10845.2|10843.9|10848.2|10847.3|10849.3|10848.6|10843.1|10842.5|316
1585891800000|2020-04-03 05:30:00|10848.1|10847.2|10847.9|10847|10848.7|10848|10845.3|10844.5|407
1585892100000|2020-04-03 05:35:00|10848|10847.1|10848.8|10847.9|10849.6|10848.7|10847.8|10846.9|366
1585892400000|2020-04-03 05:40:00|10848.9|10848|10849.4|10848.8|10849.7|10849|10847.6|10847|280
1585892700000|2020-04-03 05:45:00|10849.5|10848.9|10849.1|10848.5|10851|10850.4|10848.5|10847.9|333
1585893000000|2020-04-03 05:50:00|10849.3|10848.4|10850.3|10849.7|10851.7|10851|10848.6|10848|297
1585893300000|2020-04-03 05:55:00|10850.2|10849.6|10848.1|10847.2|10850.7|10850.1|10845.3|10844.6|414
1585893600000|2020-04-03 06:00:00|10848|10847.1|10844.5|10843.6|10848|10847.1|10840.4|10839.6|679
1585893900000|2020-04-03 06:05:00|10844.6|10843.7|10842.5|10841.9|10844.9|10844.2|10841.2|10840.3|438
1585894200000|2020-04-03 06:10:00|10842.6|10842|10841.4|10840.5|10846|10845.1|10841|10840.3|642
1585894500000|2020-04-03 06:15:00|10841.3|10840.4|10834|10833.4|10841.3|10840.6|10834|10833.2|639
1585894800000|2020-04-03 06:20:00|10834.1|10833.5|10832.6|10831.7|10834.7|10834.1|10830.2|10829.5|693
1585895100000|2020-04-03 06:25:00|10832.7|10831.8|10829.5|10828.9|10833.5|10832.7|10829.2|10828.6|688
1585895400000|2020-04-03 06:30:00|10829.6|10829|10832.5|10831.9|10834.5|10833.6|10825.4|10824.8|810
1585895700000|2020-04-03 06:35:00|10833|10832.4|10829.8|10829.2|10834.6|10834|10829.3|10828.4|547
1585896000000|2020-04-03 06:40:00|10829.9|10829.3|10833.9|10833.3|10835.2|10834.6|10829.6|10828.9|440
1585896300000|2020-04-03 06:45:00|10833.8|10833.2|10834.8|10834.2|10836.9|10836.3|10832.3|10831.5|502
1585896600000|2020-04-03 06:50:00|10834.7|10834.1|10830.4|10829.8|10836.4|10835.8|10829.5|10828.8|670
1585896900000|2020-04-03 06:55:00|10830.5|10829.9|10828.1|10827.2|10831.7|10831|10824|10823.3|787
1585897200000|2020-04-03 07:00:00|10828.2|10827.3|10825.6|10825|10831.5|10830.9|10822.6|10821.8|1111
1585897500000|2020-04-03 07:05:00|10825.7|10825.1|10816.2|10815.6|10831.3|10829.8|10816.2|10815.5|1012
1585897800000|2020-04-03 07:10:00|10816.7|10815.8|10811.1|10810.5|10820.2|10819.4|10810|10809.4|976
1585898100000|2020-04-03 07:15:00|10811.2|10810.6|10808.2|10807.6|10812.1|10811.5|10803.2|10802.4|889
1585898400000|2020-04-03 07:20:00|10808.4|10807.5|10802.1|10801.5|10808.5|10807.8|10798.8|10798|874
1585898700000|2020-04-03 07:25:00|10802.2|10801.6|10797.4|10796.8|10804|10803.4|10796.6|10795.8|941
1585899000000|2020-04-03 07:30:00|10797.5|10796.9|10795.7|10795.1|10799.6|10798.9|10792.7|10792.1|851
1585899300000|2020-04-03 07:35:00|10795.9|10795|10800.6|10800|10801.5|10800.7|10795.8|10794.9|739
1585899600000|2020-04-03 07:40:00|10800.9|10800.3|10803.6|10802.7|10808.3|10807.6|10800.9|10800.3|759
1585899900000|2020-04-03 07:45:00|10803.4|10802.5|10798.6|10797.7|10807.7|10806.8|10797.6|10796.9|902
1585900200000|2020-04-03 07:50:00|10798.7|10797.8|10797|10795.6|10804.6|10803.7|10794.7|10793.6|937
1585900500000|2020-04-03 07:55:00|10796.7|10795.5|10790.9|10790|10797.5|10795.8|10787.9|10787.3|889
1585900800000|2020-04-03 08:00:00|10791|10790.1|10793.4|10792.5|10796.1|10795.5|10787.5|10786.9|931
1585901100000|2020-04-03 08:05:00|10793|10792.4|10800|10799.4|10801.9|10801|10792.8|10792.2|949
1585901400000|2020-04-03 08:10:00|10799.7|10799.1|10804|10803.1|10806.9|10806.3|10798.1|10797.3|931
1585901700000|2020-04-03 08:15:00|10803.6|10803|10803|10802.4|10804.2|10803.5|10797.5|10796.6|865
1585902000000|2020-04-03 08:20:00|10803.2|10802.3|10800.9|10800.3|10805|10804.1|10800.7|10800|661
1585902300000|2020-04-03 08:25:00|10801|10800.4|10805.1|10804.2|10806|10805.2|10798.1|10797|726
1585902600000|2020-04-03 08:30:00|10804.7|10804.1|10803.3|10802.7|10805.1|10804.5|10798.5|10797.9|625
1585902900000|2020-04-03 08:35:00|10803.4|10802.8|10800.3|10799.4|10806.1|10805.5|10799.9|10799.2|780
1585903200000|2020-04-03 08:40:00|10799.6|10799|10801.1|10800.5|10803.4|10802.8|10797.9|10797.3|904
1585903500000|2020-04-03 08:45:00|10801|10800.4|10801.2|10800.6|10801.5|10800.9|10795.9|10795.2|858
1585903800000|2020-04-03 08:50:00|10801.1|10800.5|10797.6|10797|10803.5|10802.9|10796.2|10795.6|790
1585904100000|2020-04-03 08:55:00|10797.5|10796.9|10798.7|10797.2|10802.3|10801.6|10796|10795.4|806
1585904400000|2020-04-03 09:00:00|10798.8|10797.7|10794.2|10793.6|10800.9|10800.1|10794.2|10793.6|855
1585904700000|2020-04-03 09:05:00|10794.3|10793.7|10792.2|10791.6|10796.2|10795.5|10791.9|10791.3|757
1585905000000|2020-04-03 09:10:00|10792.3|10791.7|10793.8|10793.2|10797.2|10796.6|10787|10786.4|879
1585905300000|2020-04-03 09:15:00|10793.7|10793.1|10803|10802.4|10804.9|10804.2|10793.3|10792.7|1053
1585905600000|2020-04-03 09:20:00|10802.6|10802|10800.8|10800.2|10804.1|10803.5|10797.2|10796.6|931
1585905900000|2020-04-03 09:25:00|10800.7|10800.1|10801.2|10800.6|10802.7|10802.1|10798.2|10797.6|816
1585906200000|2020-04-03 09:30:00|10801.3|10800.7|10800.5|10799.9|10802.6|10802|10799.1|10798.5|691
1585906500000|2020-04-03 09:35:00|10800.4|10799.8|10794.8|10794.2|10800.4|10799.8|10793.9|10793.3|684
1585906800000|2020-04-03 09:40:00|10794.7|10794.1|10801|10800.1|10802.1|10801.5|10794.7|10793.9|698
1585907100000|2020-04-03 09:45:00|10800.9|10800|10806.1|10805.5|10806.5|10805.9|10800.2|10799.5|710
1585907400000|2020-04-03 09:50:00|10805.9|10805.3|10807.8|10807.2|10809.6|10809|10802.9|10802.3|719
1585907700000|2020-04-03 09:55:00|10807.9|10807.3|10813.5|10812.9|10814.5|10813.9|10806.3|10805.6|822
1585908000000|2020-04-03 10:00:00|10813.7|10813.1|10814.5|10813.9|10814.8|10814|10809.7|10809|724
1585908300000|2020-04-03 10:05:00|10814.6|10814|10813.3|10812.7|10816.5|10815.9|10811|10810.3|740
1585908600000|2020-04-03 10:10:00|10813.2|10812.6|10808.7|10807.8|10813.9|10813.3|10807.1|10806.5|730
1585908900000|2020-04-03 10:15:00|10808.8|10807.9|10809.3|10808.7|10810|10809.2|10806|10805.3|582
1585909200000|2020-04-03 10:20:00|10809.4|10808.5|10807|10806.4|10810.8|10810.1|10803.9|10803.3|614
1585909500000|2020-04-03 10:25:00|10807.4|10806.8|10802.1|10801.5|10808.5|10807.9|10801.3|10800.7|675
1585909800000|2020-04-03 10:30:00|10802.2|10801.6|10805.2|10804.6|10807.5|10806.9|10801.9|10801.3|621
1585910100000|2020-04-03 10:35:00|10805.3|10804.7|10809.2|10808.6|10810.6|10810|10803|10802.2|613
1585910400000|2020-04-03 10:40:00|10809.1|10808.5|10812.6|10812|10812.9|10812.1|10808.4|10807.8|541
1585910700000|2020-04-03 10:45:00|10812.5|10811.9|10812.6|10812|10813.4|10812.7|10807.5|10806.9|612
1585911000000|2020-04-03 10:50:00|10812.7|10812.1|10812.7|10812.1|10814.4|10813.8|10809.3|10808.7|562
1585911300000|2020-04-03 10:55:00|10812.8|10812.2|10801.5|10800.9|10813.5|10812.9|10800.5|10799.9|748
1585911600000|2020-04-03 11:00:00|10801.4|10800.8|10799.3|10798.7|10804.2|10803.6|10798.7|10798.1|698
1585911900000|2020-04-03 11:05:00|10799.4|10798.8|10793.5|10792.9|10800.5|10799.9|10791.3|10790.5|713
1585912200000|2020-04-03 11:10:00|10793.2|10792.6|10794.5|10793.9|10795.5|10794.9|10785.9|10785.3|723
1585912500000|2020-04-03 11:15:00|10794.6|10794|10790|10789.1|10797.8|10797.1|10787.7|10787.1|756
1585912800000|2020-04-03 11:20:00|10790.1|10789|10788.5|10787.9|10790.5|10789.9|10784.8|10784.2|942
1585913100000|2020-04-03 11:25:00|10788.6|10788|10789.1|10788.2|10790.1|10789.5|10784.9|10784.3|800
1585913400000|2020-04-03 11:30:00|10789|10788.1|10793.6|10793|10794|10793.2|10787.6|10787|715
1585913700000|2020-04-03 11:35:00|10793.8|10793.2|10793.3|10792.7|10794.6|10794|10791|10790.4|649
1585914000000|2020-04-03 11:40:00|10793.1|10792.5|10792.1|10791.5|10794.6|10794|10789.1|10788.5|569
1585914300000|2020-04-03 11:45:00|10791.8|10791.2|10790|10789.4|10794.7|10793.9|10789.9|10789|635
1585914600000|2020-04-03 11:50:00|10790.3|10789.7|10787.4|10786.8|10791.5|10790.9|10787.2|10786.6|603
1585914900000|2020-04-03 11:55:00|10787.3|10786.7|10789.2|10788.6|10790.3|10789.6|10787.2|10786.6|667
1585915200000|2020-04-03 12:00:00|10789.4|10788.5|10789.7|10789.1|10793.3|10792.7|10785.2|10784.6|890
1585915500000|2020-04-03 12:05:00|10790.1|10789.5|10791|10790.4|10794.5|10793.9|10789.5|10788.9|866
1585915800000|2020-04-03 12:10:00|10790.7|10790.1|10785.3|10784.7|10793|10792.4|10784|10783.4|891
1585916100000|2020-04-03 12:15:00|10785.1|10784.5|10792.9|10792.3|10793.9|10793.3|10783.3|10782.6|884
1585916400000|2020-04-03 12:20:00|10792.8|10792.2|10791.7|10790.8|10794.5|10793.7|10787.9|10787|978
1585916700000|2020-04-03 12:25:00|10791.6|10790.7|10802.1|10800|10806.9|10804.8|10789.1|10788.5|1335
1585917000000|2020-04-03 12:30:00|10802.8|10799.3|10782.9|10782|10807.3|10806|10778.8|10777.4|2038
1585917300000|2020-04-03 12:35:00|10783|10782.1|10796.3|10795.4|10801.8|10800.8|10782.3|10781.4|1753
1585917600000|2020-04-03 12:40:00|10796.5|10795.6|10784.8|10783.9|10798|10797.1|10783.3|10782.4|1560
1585917900000|2020-04-03 12:45:00|10784.6|10783.7|10788.1|10787.5|10791.2|10790.6|10781.1|10780.2|1373
1585918200000|2020-04-03 12:50:00|10788|10787.4|10790.6|10790|10791|10790.4|10781.6|10780.8|1247
1585918500000|2020-04-03 12:55:00|10790.9|10790.3|10776.9|10776|10791.1|10790.5|10775.8|10775.1|1218
1585918800000|2020-04-03 13:00:00|10777.2|10776.3|10782.9|10782.3|10785.4|10784.8|10775.7|10775.1|1071
1585919100000|2020-04-03 13:05:00|10782.8|10782.2|10784.2|10783.6|10786.5|10785.9|10777.8|10777.2|1001
1585919400000|2020-04-03 13:10:00|10784.5|10783.9|10787.9|10787.3|10790.7|10790.1|10784.5|10783.9|829
1585919700000|2020-04-03 13:15:00|10787.8|10787.2|10796.2|10795.3|10796.4|10795.8|10787.1|10786.5|834
1585920000000|2020-04-03 13:20:00|10795.5|10794.9|10790.3|10789.7|10798.2|10797.6|10788.5|10787.9|922
1585920300000|2020-04-03 13:25:00|10790.2|10789.3|10798.3|10797.7|10798.4|10797.8|10789|10788.4|730
1585920600000|2020-04-03 13:30:00|10798.5|10797.6|10789.2|10788.6|10798.6|10798|10788.7|10788|1032
1585920900000|2020-04-03 13:35:00|10789.6|10789|10787.6|10787|10794|10793.2|10784.6|10784|938
1585921200000|2020-04-03 13:40:00|10787.5|10786.9|10786.4|10785.3|10789|10788.4|10783.6|10782.7|844
1585921500000|2020-04-03 13:45:00|10786.2|10785.4|10783.3|10782.7|10786.5|10785.5|10778.8|10778.2|929
1585921800000|2020-04-03 13:50:00|10783.5|10782.9|10789|10788.4|10789.1|10788.5|10781.3|10780.7|773
1585922100000|2020-04-03 13:55:00|10788.8|10788.2|10790.3|10788.3|10790.4|10789.5|10785.5|10784.7|866
1585922400000|2020-04-03 14:00:00|10790|10788.1|10792.3|10791.7|10793.4|10792.8|10786.6|10785.8|790
1585922700000|2020-04-03 14:05:00|10792.4|10791.8|10791.1|10790.5|10794|10793.4|10788.6|10788|681
1585923000000|2020-04-03 14:10:00|10791.2|10790.6|10787.4|10786.8|10791.3|10790.7|10784.4|10783.6|727
1585923300000|2020-04-03 14:15:00|10787.5|10786.9|10794|10793.4|10794.9|10794.3|10783.6|10783|748
1585923600000|2020-04-03 14:20:00|10794.1|10793.5|10791.2|10790.6|10794.5|10793.9|10787.2|10786.6|727
1585923900000|2020-04-03 14:25:00|10791.3|10790.7|10789.4|10788.8|10791.7|10791.1|10787.9|10787.3|650
1585924200000|2020-04-03 14:30:00|10789.3|10788.7|10780.6|10780|10791.3|10790.7|10779.3|10778.7|623
1585924500000|2020-04-03 14:35:00|10780.5|10779.9|10778.6|10778|10780.9|10780.3|10776.6|10776|630
1585924800000|2020-04-03 14:40:00|10778.2|10777.6|10778.8|10778.2|10782.2|10781.5|10776.8|10776.2|645
1585925100000|2020-04-03 14:45:00|10778.7|10778.1|10779.1|10778.5|10782.1|10781.5|10775.9|10775.3|872
1585925400000|2020-04-03 14:50:00|10778.9|10778.3|10786.7|10785.8|10787.6|10786.9|10773|10772.4|860
1585925700000|2020-04-03 14:55:00|10786.4|10786|10797.8|10797.2|10806.6|10805.7|10786.4|10786|1445
1585926000000|2020-04-03 15:00:00|10797.9|10797.3|10797.3|10796.7|10799.4|10798.7|10792.4|10791.8|973
1585926300000|2020-04-03 15:05:00|10797.5|10796.9|10804.3|10803.4|10804.3|10803.4|10793.9|10793.3|684
1585926600000|2020-04-03 15:10:00|10804.5|10803.6|10806.5|10805.9|10809.9|10809.1|10802.5|10801.9|796
1585926900000|2020-04-03 15:15:00|10806.4|10805.8|10797.4|10796.8|10807.4|10806.7|10797.4|10796.6|650
1585927200000|2020-04-03 15:20:00|10797.5|10796.9|10789.3|10788.7|10799|10798.3|10787.8|10787.2|727
1585927500000|2020-04-03 15:25:00|10789.2|10788.6|10796.6|10796|10796.9|10796.3|10789.2|10788.6|719
1585927800000|2020-04-03 15:30:00|10796.7|10796.1|10792.6|10792|10797.3|10796.5|10791.5|10790.8|602
1585928100000|2020-04-03 15:35:00|10792.8|10791.9|10786.4|10785.8|10792.8|10792|10786.1|10785.5|712
1585928400000|2020-04-03 15:40:00|10786.3|10785.5|10785.6|10785|10790.9|10790.3|10785.5|10784.9|562
1585928700000|2020-04-03 15:45:00|10785.3|10784.7|10784.4|10783.8|10788.4|10787.8|10781.9|10781.3|831
1585929000000|2020-04-03 15:50:00|10784.7|10784.1|10787.8|10787.2|10788.6|10788|10783|10782.2|781
1585929300000|2020-04-03 15:55:00|10788|10787.4|10798.3|10797.4|10799.3|10798.7|10788|10787.4|859
1585929600000|2020-04-03 16:00:00|10798.5|10797.6|10790.5|10789.6|10798.7|10797.8|10789.5|10788.7|831
1585929900000|2020-04-03 16:05:00|10790.6|10789.7|10788.5|10787.9|10791.1|10790.3|10785.6|10784.7|764
1585930200000|2020-04-03 16:10:00|10788.6|10788|10783.4|10782.5|10789|10788.2|10778.6|10777.9|693
1585930500000|2020-04-03 16:15:00|10783.5|10782.6|10785.7|10785.1|10787.2|10786.5|10779.7|10779.1|785
1585930800000|2020-04-03 16:20:00|10785.3|10784.7|10785.8|10785.2|10787.5|10786.9|10781.8|10780.9|627
1585931100000|2020-04-03 16:25:00|10785.9|10785|10790.9|10790.3|10792.4|10791.8|10784.3|10783.5|673
1585931400000|2020-04-03 16:30:00|10791.2|10790.6|10791.3|10790.7|10796.7|10796|10787.4|10786.7|717
1585931700000|2020-04-03 16:35:00|10791|10790.4|10791.9|10791|10793.2|10792.4|10788.5|10787.8|668
1585932000000|2020-04-03 16:40:00|10791.8|10791.2|10793.1|10792.5|10794.8|10794.1|10790.6|10790|594
1585932300000|2020-04-03 16:45:00|10793.2|10792.6|10788.9|10788.3|10794.3|10793.5|10785.6|10784.9|764
1585932600000|2020-04-03 16:50:00|10788.8|10788.2|10783.4|10782.5|10791|10790.2|10782.7|10782.1|668
1585932900000|2020-04-03 16:55:00|10783.3|10782.4|10787.5|10786.6|10788.2|10787.5|10781.5|10780.9|745
1585933200000|2020-04-03 17:00:00|10787.4|10786.9|10789.1|10788.5|10791.4|10790.8|10787.4|10786.6|675
1585933500000|2020-04-03 17:05:00|10789.2|10788.6|10789.4|10788.8|10791.3|10790.5|10787.1|10786.3|494
1585933800000|2020-04-03 17:10:00|10789.3|10788.7|10784.1|10783.2|10790.5|10789.9|10784.1|10783.2|620
1585934100000|2020-04-03 17:15:00|10784.2|10783.3|10786.2|10785.6|10788.3|10787.7|10784|10783.2|677
1585934400000|2020-04-03 17:20:00|10786|10785.4|10788.6|10787.7|10789.3|10788.5|10782.7|10781.8|592
1585934700000|2020-04-03 17:25:00|10788.5|10787.6|10792.9|10792|10793.7|10792.8|10788.5|10787.6|542
1585935000000|2020-04-03 17:30:00|10792.7|10792.1|10794.3|10793.7|10795.4|10794.8|10791.8|10790.9|625
1585935300000|2020-04-03 17:35:00|10794.5|10793.6|10791.4|10790.8|10795.7|10794.9|10791.1|10790.4|387
1585935600000|2020-04-03 17:40:00|10791.5|10790.9|10795.4|10794.5|10795.9|10795.3|10791.1|10790.5|431
1585935900000|2020-04-03 17:45:00|10795.3|10794.4|10795.3|10794.4|10797.8|10797.1|10794.4|10793.6|517
1585936200000|2020-04-03 17:50:00|10795.4|10794.5|10799|10798.1|10800.7|10800.1|10793.1|10792.5|440
1585936500000|2020-04-03 17:55:00|10798.9|10798|10798.7|10798.1|10801.2|10800.6|10796.6|10796|540
1585936800000|2020-04-03 18:00:00|10798.8|10798.2|10799.6|10798.7|10801.5|10800.8|10796.6|10795.8|478
1585937100000|2020-04-03 18:05:00|10799.7|10798.8|10798.8|10797.9|10801|10800.4|10797.9|10797.3|396
1585937400000|2020-04-03 18:10:00|10798.9|10798|10803.4|10802.5|10805.2|10804.3|10798.9|10798|440
1585937700000|2020-04-03 18:15:00|10803.3|10802.4|10808.2|10807.6|10808.7|10808.1|10802.5|10801.9|515
1585938000000|2020-04-03 18:20:00|10808.4|10807.5|10810.5|10809.9|10811.3|10810.7|10807.1|10806.4|484
1585938300000|2020-04-03 18:25:00|10810.7|10809.8|10815.7|10814.8|10816.7|10816|10810.4|10809.7|571
1585938600000|2020-04-03 18:30:00|10815.6|10814.7|10808.7|10807.8|10815.8|10814.9|10806.2|10805.4|564
1585938900000|2020-04-03 18:35:00|10808.8|10807.9|10813.6|10813|10814.5|10813.9|10808.4|10807.6|518
1585939200000|2020-04-03 18:40:00|10813.7|10812.8|10814.4|10813.5|10815.7|10814.9|10812.3|10811.5|515
1585939500000|2020-04-03 18:45:00|10814.2|10813.3|10812.1|10811.2|10815.8|10815|10811.4|10810.8|546
1585939800000|2020-04-03 18:50:00|10812.3|10811.7|10814.4|10813.8|10814.8|10814.1|10809.5|10808.8|561
1585940100000|2020-04-03 18:55:00|10814.5|10813.9|10810.9|10810|10815.1|10814.4|10810.6|10809.8|646
1585940400000|2020-04-03 19:00:00|10810.6|10809.7|10814.6|10813.7|10814.8|10814.1|10810.4|10809.7|605
1585940700000|2020-04-03 19:05:00|10814.7|10813.8|10815.7|10815.1|10815.9|10815.3|10810.2|10809.3|512
1585941000000|2020-04-03 19:10:00|10815.6|10815|10821.8|10821.2|10823.6|10822.3|10815.1|10814.5|718
1585941300000|2020-04-03 19:15:00|10821.9|10821.3|10820.8|10820.2|10825.3|10824.6|10820.6|10820|610
1585941600000|2020-04-03 19:20:00|10820.9|10820.3|10821.4|10820.8|10823.6|10822.8|10819.4|10818.5|519
1585941900000|2020-04-03 19:25:00|10821.5|10820.9|10822.9|10822|10825.8|10825.2|10821.4|10820.8|477
1585942200000|2020-04-03 19:30:00|10822.8|10821.9|10823|10822.1|10828.8|10828|10822.4|10821.6|617
1585942500000|2020-04-03 19:35:00|10823.1|10822.2|10817.4|10816.5|10823.4|10822.5|10817|10816.3|588
1585942800000|2020-04-03 19:40:00|10817.3|10816.4|10817.5|10816.9|10819.3|10818.4|10815.3|10814.6|508
1585943100000|2020-04-03 19:45:00|10817.6|10817|10818.4|10817.8|10822.3|10821.4|10816.9|10816|589
1585943400000|2020-04-03 19:50:00|10818.5|10817.9|10815|10814.1|10821.4|10820.6|10814.8|10813.9|728
1585943700000|2020-04-03 19:55:00|10815.1|10814.2|10809.8|10809.2|10816|10815.4|10808.6|10808|786
1585944000000|2020-04-03 20:00:00|10810.5|10809.6|10811.7|10810.8|10812.8|10812.1|10808.8|10807.8|673
1585944300000|2020-04-03 20:05:00|10811.5|10810.6|10814.6|10814|10815.2|10814.3|10810.7|10809.8|497
1585944600000|2020-04-03 20:10:00|10814.7|10814.1|10813.3|10812.4|10815.8|10814.9|10812.9|10812|428
1585944900000|2020-04-03 20:15:00|10813.4|10812.2|10813.2|10812.3|10814.2|10813.3|10812.7|10811.9|307
1585945200000|2020-04-03 20:20:00|10813.1|10812.5|10807.3|10806.4|10813.2|10812.6|10806.1|10805.5|569
1585945500000|2020-04-03 20:25:00|10807.2|10806.3|10807.2|10806.3|10810.1|10809|10805.1|10804.3|456
1585945800000|2020-04-03 20:30:00|10807.1|10806.2|10811|10810.1|10812|10811|10806.8|10806.1|432
1585946100000|2020-04-03 20:35:00|10811.1|10810.2|10814.2|10813.3|10817.9|10816.6|10810|10809.1|474
1585946400000|2020-04-03 20:40:00|10814.3|10813.4|10808.3|10807.4|10814.3|10813.4|10806.7|10805.7|611
1585946700000|2020-04-03 20:45:00|10808.4|10807.5|10806.4|10805.5|10812.3|10810.2|10805.9|10804.5|762
1585947000000|2020-04-03 20:50:00|10806.1|10805.3|10814.7|10812.4|10822|10817.4|10804.4|10802.1|899
1585947300000|2020-04-03 20:55:00|10814.3|10812.1|10809.2|10803.2|10816.4|10812.1|10806.1|10800.6|695
1586116800000|2020-04-05 20:00:00|10823.6|10814.1|10823.8|10816.7|10827.1|10820.1|10822.8|10810.8|36
1586117100000|2020-04-05 20:05:00|10823.1|10816.8|10825.5|10818.3|10828.4|10820.1|10822.4|10810.4|35
1586117400000|2020-04-05 20:10:00|10825.2|10816.5|10823.2|10811.5|10828.4|10819.9|10822.3|10810.3|34
1586117700000|2020-04-05 20:15:00|10823|10815|10822.7|10811.6|10826|10816.4|10817.1|10810.3|52
1586118000000|2020-04-05 20:20:00|10824|10813.3|10824.3|10816.7|10824.3|10816.7|10822.5|10811.6|16
1586118300000|2020-04-05 20:25:00|10823.8|10815.5|10820.4|10808.4|10826|10815.5|10820.4|10808.4|11
1586118600000|2020-04-05 20:30:00|10824.8|10812.8|10820.8|10808.8|10824.8|10812.8|10820.4|10808.4|18
1586118900000|2020-04-05 20:35:00|10823.6|10811.6|10818.8|10806.8|10823.7|10811.7|10812.9|10805.2|52
1586119200000|2020-04-05 20:40:00|10818|10810|10819.6|10807.6|10823.8|10811.8|10818|10806.8|30
1586119500000|2020-04-05 20:45:00|10819.9|10807.9|10821.2|10814.1|10823.4|10814.1|10819.8|10807.8|8
1586119800000|2020-04-05 20:50:00|10821.5|10813.9|10821.1|10814.2|10821.5|10814.2|10821.1|10813.9|2
1586120100000|2020-04-05 20:55:00|10823.8|10811.8|10818.3|10812.2|10823.8|10812.2|10816.2|10807.1|17
1586120400000|2020-04-05 21:00:00|10816.2|10811.1|10816.5|10809.7|10819.4|10811.1|10815.9|10807.3|57
1586120700000|2020-04-05 21:05:00|10816.3|10809.8|10824|10812|10825.1|10813.1|10815.6|10807.6|160
1586121000000|2020-04-05 21:10:00|10822.6|10811|10821.7|10810.7|10823|10812|10814.8|10807.9|375
1586121300000|2020-04-05 21:15:00|10821.2|10810.3|10816.5|10809.3|10821.6|10810.8|10816.4|10808.7|193
1586121600000|2020-04-05 21:20:00|10816.6|10809.4|10822.9|10811.9|10824.7|10813.7|10814.6|10808.7|208
1586121900000|2020-04-05 21:25:00|10823.1|10812.1|10823.5|10812.5|10825|10814|10822.4|10811.4|190
1586122200000|2020-04-05 21:30:00|10824|10813|10824.7|10813.7|10826|10815.5|10821.6|10810.6|241
1586122500000|2020-04-05 21:35:00|10824.6|10813.6|10824.3|10813.3|10825.3|10815|10821.9|10811.5|163
1586122800000|2020-04-05 21:40:00|10824.1|10813.1|10823.3|10812.3|10824.5|10814.2|10822.6|10811.8|145
1586123100000|2020-04-05 21:45:00|10824.1|10813.9|10817.6|10810.4|10824.6|10817.2|10817.5|10808.6|317
1586123400000|2020-04-05 21:50:00|10817.1|10810.1|10814.6|10811.1|10820.7|10811.3|10812.4|10807.1|292
1586123700000|2020-04-05 21:55:00|10814.8|10811|10815|10809.7|10815.9|10811.2|10814|10808.9|157
1586124000000|2020-04-05 22:00:00|10815.2|10810|10815.9|10811.4|10817.2|10812|10806.7|10800.7|696
1586124300000|2020-04-05 22:05:00|10816|10811.5|10813.9|10811|10816.4|10811.9|10805.7|10802.8|888
1586124600000|2020-04-05 22:10:00|10813.7|10810.9|10819.2|10817|10821|10818.7|10813.7|10810.7|666
1586124900000|2020-04-05 22:15:00|10819.3|10816.9|10821.5|10818.1|10823.8|10820.7|10819.2|10816.8|944
1586125200000|2020-04-05 22:20:00|10821|10818.8|10816.5|10813.7|10821.7|10818.8|10815.7|10812.8|642
1586125500000|2020-04-05 22:25:00|10816.7|10813.8|10817.1|10813.8|10820.5|10817.9|10814.6|10811.1|1048
1586125800000|2020-04-05 22:30:00|10816.9|10813.7|10815.4|10814|10819|10816.6|10814.2|10811.6|1099
1586126100000|2020-04-05 22:35:00|10815.2|10813.8|10815.4|10814.1|10819.8|10817.9|10810.2|10808.1|1260
1586126400000|2020-04-05 22:40:00|10815.8|10814.2|10818|10816.4|10820.6|10818.9|10815.1|10813.5|1005
1586126700000|2020-04-05 22:45:00|10817.9|10816.3|10818.3|10816.7|10819.1|10817.4|10815.1|10813.3|658
1586127000000|2020-04-05 22:50:00|10818.5|10817|10816.9|10815.5|10819.5|10818.1|10816.5|10814.7|744
1586127300000|2020-04-05 22:55:00|10817|10815.6|10818.7|10817.3|10819.3|10818.1|10816.8|10815.2|527
1586127600000|2020-04-05 23:00:00|10818.3|10817.5|10819.2|10817.9|10819.8|10818.6|10817.6|10816.2|764
1586127900000|2020-04-05 23:05:00|10819.6|10818|10814.8|10813.6|10819.8|10818|10814.5|10813.3|831
1586128200000|2020-04-05 23:10:00|10814.9|10813.5|10811.8|10810.5|10817.4|10816.1|10810.2|10809|929
1586128500000|2020-04-05 23:15:00|10812.3|10810.6|10813.6|10812.4|10814.1|10812.9|10811.5|10810.3|899
1586128800000|2020-04-05 23:20:00|10813.5|10812.3|10811.9|10810.9|10815.8|10814.5|10811.8|10810.7|1091
1586129100000|2020-04-05 23:25:00|10812|10810.8|10813.7|10812.8|10815.1|10814|10811.9|10810.8|962
1586129400000|2020-04-05 23:30:00|10813.6|10812.7|10813.6|10812.5|10815.3|10814.4|10811.2|10810.1|705
1586129700000|2020-04-05 23:35:00|10813.5|10812.4|10813.4|10812.4|10814.4|10813.5|10811.7|10810.8|584
1586130000000|2020-04-05 23:40:00|10813.3|10812.5|10811.9|10810.9|10814.6|10813.6|10810.8|10809.6|598
1586130300000|2020-04-05 23:45:00|10811.8|10810.8|10811|10809.9|10814.4|10813.4|10810.7|10809.7|642
1586130600000|2020-04-05 23:50:00|10810.9|10809.8|10807.2|10806.1|10811.8|10810.9|10804.8|10803.8|859
1586130900000|2020-04-05 23:55:00|10807.3|10806.3|10806.2|10805|10808.3|10807.3|10805.4|10804.1|822
1586131200000|2020-04-06 00:00:00|10806.1|10804.9|10801.1|10799.9|10811.8|10810.9|10799.5|10798.3|1201
1586131500000|2020-04-06 00:05:00|10801.2|10800|10805.2|10804.3|10805.6|10804.7|10799.6|10798.6|1060
1586131800000|2020-04-06 00:10:00|10805.3|10804.2|10807.9|10807|10808.9|10808|10804.3|10803.2|685
1586132100000|2020-04-06 00:15:00|10807.8|10806.9|10805.4|10804.4|10808.3|10807.4|10804.1|10803.4|779
1586132400000|2020-04-06 00:20:00|10805.3|10804.3|10806.1|10805.2|10806.2|10805.3|10801.8|10800.9|644
1586132700000|2020-04-06 00:25:00|10806|10805.1|10808.4|10807.5|10808.4|10807.5|10804.2|10803.3|630
1586133000000|2020-04-06 00:30:00|10808.3|10807.4|10813.8|10812.8|10814.9|10813.9|10807.1|10806.2|674
1586133300000|2020-04-06 00:35:00|10813.9|10812.5|10819.1|10818.2|10819.3|10818.3|10813.2|10812.3|898
1586133600000|2020-04-06 00:40:00|10818.9|10818|10820.9|10820|10821|10820.1|10814.1|10813.4|867
1586133900000|2020-04-06 00:45:00|10821|10820.1|10818.6|10818|10823.9|10823|10818.6|10818|721
1586134200000|2020-04-06 00:50:00|10818.7|10818.1|10820.1|10819.1|10821.9|10821|10816.1|10815.2|813
1586134500000|2020-04-06 00:55:00|10820|10818.9|10815.1|10814.2|10820.2|10819.2|10813.7|10812.8|734
1586134800000|2020-04-06 01:00:00|10814.9|10814|10817.4|10816.5|10818.9|10818.3|10813.4|10812.6|565
1586135100000|2020-04-06 01:05:00|10817.3|10816.4|10816.1|10815|10819.9|10819|10815.2|10814.3|625
1586135400000|2020-04-06 01:10:00|10816|10815.1|10818.2|10817.3|10818.9|10818|10815.4|10814.5|481
1586135700000|2020-04-06 01:15:00|10818.1|10817.2|10818.2|10817.3|10818.7|10817.8|10814.9|10814|728
1586136000000|2020-04-06 01:20:00|10818|10817.1|10820.4|10819.5|10820.7|10819.9|10817|10816.1|434
1586136300000|2020-04-06 01:25:00|10820.5|10819.6|10816.4|10815.5|10821.6|10820.7|10816.2|10815.4|389
1586136600000|2020-04-06 01:30:00|10816.3|10815.4|10815.6|10814.7|10817.3|10816.4|10815.1|10814.2|522
1586136900000|2020-04-06 01:35:00|10815.7|10814.8|10817.4|10816.5|10818.9|10818|10814.4|10813.7|556
1586137200000|2020-04-06 01:40:00|10817.3|10816.4|10815.3|10814.4|10817.8|10816.9|10814.7|10813.8|477
1586137500000|2020-04-06 01:45:00|10815.1|10814.2|10816.6|10815.7|10817.5|10816.7|10814.8|10813.9|483
1586137800000|2020-04-06 01:50:00|10816.7|10815.8|10815.9|10815.3|10818.9|10818.1|10815.7|10814.8|410
1586138100000|2020-04-06 01:55:00|10815.7|10815.1|10817.5|10816.9|10818.2|10817.3|10814.7|10814.1|437
1586138400000|2020-04-06 02:00:00|10817.6|10817|10818.4|10817.5|10818.8|10817.9|10814.7|10814.1|477
1586138700000|2020-04-06 02:05:00|10818.3|10817.4|10816.3|10815.4|10819|10818.2|10815.5|10814.6|431
1586139000000|2020-04-06 02:10:00|10816.2|10815.3|10814.4|10813.5|10816.3|10815.4|10812.9|10812.1|321
1586139300000|2020-04-06 02:15:00|10814.3|10813.4|10813|10812.4|10814.4|10813.5|10812.7|10811.9|318
1586139600000|2020-04-06 02:20:00|10813.1|10812.2|10812.3|10811.4|10814|10813.3|10811.8|10810.9|335
1586139900000|2020-04-06 02:25:00|10812.2|10811.3|10812.9|10812|10813|10812.1|10810.7|10810|341
1586140200000|2020-04-06 02:30:00|10812.8|10811.9|10814.3|10813.4|10814.7|10813.8|10812.3|10811.5|311
1586140500000|2020-04-06 02:35:00|10814.2|10813.3|10814.7|10813.8|10814.7|10813.8|10812.6|10811.8|282
1586140800000|2020-04-06 02:40:00|10814.6|10813.7|10810.6|10809.7|10814.6|10813.7|10809.6|10808.9|332
1586141100000|2020-04-06 02:45:00|10810.4|10809.8|10808.6|10807.7|10811.6|10810.8|10806.2|10805.3|498
1586141400000|2020-04-06 02:50:00|10808.3|10807.4|10810.4|10809.8|10811.7|10810.9|10808|10807.1|442
1586141700000|2020-04-06 02:55:00|10810.6|10810|10812.3|10811.4|10813|10812.2|10809.8|10809.2|426
1586142000000|2020-04-06 03:00:00|10812.4|10811.5|10812.5|10811.6|10814.5|10813.9|10811.8|10810.9|436
1586142300000|2020-04-06 03:05:00|10812.4|10811.5|10813|10812.1|10813.4|10812.7|10811.1|10810.3|371
1586142600000|2020-04-06 03:10:00|10812.9|10812|10812.9|10812.3|10814.9|10814.1|10812|10811.2|328
1586142900000|2020-04-06 03:15:00|10813|10812.4|10815.4|10814.5|10816.6|10815.8|10812.9|10812.3|299
1586143200000|2020-04-06 03:20:00|10815.5|10814.6|10816.5|10815.6|10817.1|10816.3|10815.1|10814.3|319
1586143500000|2020-04-06 03:25:00|10816.6|10815.7|10816.3|10815.7|10817.3|10816.7|10815.6|10814.8|351
1586143800000|2020-04-06 03:30:00|10816.2|10815.6|10818.6|10817.7|10818.8|10818|10815.4|10814.5|459
1586144100000|2020-04-06 03:35:00|10818.9|10818|10819.1|10818.2|10822.4|10821.7|10818.5|10817.6|421
1586144400000|2020-04-06 03:40:00|10819|10818.1|10817.4|10816.5|10819.5|10818.8|10816.5|10815.6|381
1586144700000|2020-04-06 03:45:00|10817.5|10816.6|10818.1|10817.2|10819.3|10818.5|10816.7|10815.9|261
1586145000000|2020-04-06 03:50:00|10818.2|10817.3|10817.9|10817.3|10818.6|10817.8|10817.2|10816.3|317
1586145300000|2020-04-06 03:55:00|10818.1|10817.2|10815.3|10814.7|10818.1|10817.4|10814.9|10814.2|435
1586145600000|2020-04-06 04:00:00|10815.2|10814.6|10816.9|10816|10817.4|10816.5|10815.1|10814.2|354
1586145900000|2020-04-06 04:05:00|10817|10816.1|10818.2|10817.3|10818.2|10817.3|10816.9|10816|276
1586146200000|2020-04-06 04:10:00|10818.3|10817.4|10819.5|10818.6|10820.4|10819.5|10816.8|10815.9|435
1586146500000|2020-04-06 04:15:00|10819.6|10818.7|10820.2|10819.3|10820.7|10819.9|10818.9|10818|277
1586146800000|2020-04-06 04:20:00|10820.1|10819.2|10822.2|10821.3|10824|10823.1|10819.8|10818.9|437
1586147100000|2020-04-06 04:25:00|10822.1|10821.2|10819.9|10819|10822.5|10821.8|10819.1|10818.2|338
1586147400000|2020-04-06 04:30:00|10820.1|10819.3|10815|10814.1|10820.1|10819.3|10814.9|10814|498
1586147700000|2020-04-06 04:35:00|10815.1|10814.2|10811.6|10810.7|10815.5|10814.7|10811.5|10810.7|392
1586148000000|2020-04-06 04:40:00|10811.5|10810.6|10814.1|10813.2|10814.3|10813.5|10810.7|10809.9|383
1586148300000|2020-04-06 04:45:00|10814.2|10813.3|10815.1|10814.5|10815.6|10815|10814.1|10813.2|393
1586148600000|2020-04-06 04:50:00|10815.3|10814.7|10816.3|10815.7|10817.1|10816.3|10812.2|10811.6|448
1586148900000|2020-04-06 04:55:00|10816.2|10815.6|10815.1|10814.2|10816.2|10815.6|10814|10813.3|385
1586149200000|2020-04-06 05:00:00|10815.2|10814.3|10815.6|10814.7|10815.8|10814.9|10812.4|10811.8|498
1586149500000|2020-04-06 05:05:00|10815.7|10814.8|10816.7|10815.8|10818.6|10817.7|10815|10814.1|457
1586149800000|2020-04-06 05:10:00|10816.6|10815.7|10821.2|10820.3|10822.4|10821.7|10815.9|10815|560
1586150100000|2020-04-06 05:15:00|10821|10820.1|10825.5|10824.6|10826|10825.1|10819.7|10818.8|517
1586150400000|2020-04-06 05:20:00|10825.6|10824.7|10828.7|10827.8|10829.7|10828.9|10825.1|10824.5|575
1586150700000|2020-04-06 05:25:00|10828.8|10827.9|10827.5|10826.6|10830.2|10829.6|10826.6|10825.9|444
1586151000000|2020-04-06 05:30:00|10827.4|10826.8|10827.5|10826.6|10828.5|10827.9|10825.1|10824.4|461
1586151300000|2020-04-06 05:35:00|10827.6|10826.7|10826.3|10825.4|10827.6|10826.7|10824.8|10823.9|479
1586151600000|2020-04-06 05:40:00|10826.2|10825.3|10833.9|10833.3|10835.6|10835|10825.9|10825.3|669
1586151900000|2020-04-06 05:45:00|10833.8|10833.2|10830.9|10830|10835.9|10835.3|10830.7|10830|721
1586152200000|2020-04-06 05:50:00|10831|10830.1|10828.6|10828|10831|10830.1|10824.8|10824|635
1586152500000|2020-04-06 05:55:00|10828.5|10827.9|10826.8|10825.8|10830.5|10829.6|10826.5|10825.6|554
1586152800000|2020-04-06 06:00:00|10826.9|10825.9|10821.9|10821.3|10827.1|10826.1|10821.2|10820.6|767
1586153100000|2020-04-06 06:05:00|10821.8|10821.2|10824.6|10823.7|10825.5|10824.6|10820.7|10819.9|712
1586153400000|2020-04-06 06:10:00|10824.5|10823.6|10815.5|10814.9|10825.5|10824.6|10814.8|10814.2|782
1586153700000|2020-04-06 06:15:00|10815.2|10814.6|10817|10816.1|10820.2|10819.6|10813.5|10812.9|785
1586154000000|2020-04-06 06:20:00|10817.1|10816.2|10821.9|10821|10822.3|10821.4|10814.2|10813.6|811
1586154300000|2020-04-06 06:25:00|10821.7|10821.1|10819.3|10818.4|10823.9|10823.1|10818.1|10817.5|695
1586154600000|2020-04-06 06:30:00|10819|10818.3|10817.4|10816.8|10819.4|10818.8|10815.7|10815.1|490
1586154900000|2020-04-06 06:35:00|10817.5|10816.9|10823.2|10822.6|10823.5|10822.7|10817.5|10816.9|633
1586155200000|2020-04-06 06:40:00|10823.1|10822.5|10815.9|10815.3|10825.5|10824.8|10815.8|10815.2|628
1586155500000|2020-04-06 06:45:00|10815.5|10814.9|10815.9|10815.3|10820.6|10820|10814.9|10814.3|575
1586155800000|2020-04-06 06:50:00|10816.2|10815.6|10811.3|10810.4|10819.1|10818.3|10809|10808.3|724
1586156100000|2020-04-06 06:55:00|10811.4|10810.5|10810.5|10809.6|10813.5|10812.7|10809.3|10808.6|754
1586156400000|2020-04-06 07:00:00|10810.3|10809.4|10812.3|10811.7|10814|10813.2|10807.2|10806.6|924
1586156700000|2020-04-06 07:05:00|10812.2|10811.6|10813.8|10813.2|10817.7|10817|10808.6|10808|837
1586157000000|2020-04-06 07:10:00|10814|10813.4|10816.3|10815.7|10820.4|10819.5|10812.8|10812.2|762
1586157300000|2020-04-06 07:15:00|10816.5|10815.6|10817.9|10817|10819.5|10818.9|10815.1|10814.4|664
1586157600000|2020-04-06 07:20:00|10818|10817.1|10813.1|10812.5|10819.7|10819|10812|10811.4|655
1586157900000|2020-04-06 07:25:00|10813.2|10812.6|10818.5|10817.6|10820|10819.3|10813.1|10812.5|792
1586158200000|2020-04-06 07:30:00|10818.6|10817.7|10817.5|10816.9|10820.5|10819.8|10815.9|10815.1|727
1586158500000|2020-04-06 07:35:00|10817.7|10817.1|10816.3|10815.7|10818.9|10818.3|10813.7|10812.9|710
1586158800000|2020-04-06 07:40:00|10816.2|10815.6|10818.3|10817.7|10818.8|10818.2|10814.4|10813.6|563
1586159100000|2020-04-06 07:45:00|10818.2|10817.6|10826.2|10825.3|10829.6|10829|10817.1|10816.5|906
1586159400000|2020-04-06 07:50:00|10826.1|10825.5|10826.6|10825.7|10831.4|10830.6|10824.2|10823.6|930
1586159700000|2020-04-06 07:55:00|10826.3|10825.8|10818|10817.4|10827|10826.2|10817.7|10816.9|748
1586160000000|2020-04-06 08:00:00|10817.9|10817.3|10812.4|10811.5|10817.9|10817.3|10809.2|10808.6|874
1586160300000|2020-04-06 08:05:00|10812.5|10811.6|10810.6|10809.7|10813.3|10812.4|10807.9|10807.1|788
1586160600000|2020-04-06 08:10:00|10810.1|10809.5|10811.1|10810.2|10812.5|10811.9|10804.6|10804|851
1586160900000|2020-04-06 08:15:00|10811|10810.1|10812.3|10811.4|10812.9|10812.3|10806.9|10806|795
1586161200000|2020-04-06 08:20:00|10812.2|10811.3|10806.2|10805.6|10812.4|10811.5|10805.5|10804.9|705
1586161500000|2020-04-06 08:25:00|10806.1|10805.5|10809.6|10808.7|10812.7|10812|10806|10805.4|661
1586161800000|2020-04-06 08:30:00|10809.5|10808.9|10796|10795.1|10810.5|10809.8|10792.8|10791.9|1060
1586162100000|2020-04-06 08:35:00|10795.8|10794.9|10789.6|10788.7|10796.1|10795.3|10788|10787.1|960
1586162400000|2020-04-06 08:40:00|10789.5|10788.9|10789.1|10788.5|10791.5|10790.8|10787.3|10786.7|716
1586162700000|2020-04-06 08:45:00|10789.2|10788.6|10789.1|10788.5|10791.1|10790.5|10783.6|10782.8|809
1586163000000|2020-04-06 08:50:00|10789|10788.4|10785.3|10784.7|10791.1|10790.4|10784.6|10784|779
1586163300000|2020-04-06 08:55:00|10785.2|10784.6|10793.4|10792.8|10794|10793.3|10785.2|10784.6|840
1586163600000|2020-04-06 09:00:00|10793.7|10793.1|10797.8|10797.2|10798.4|10797.7|10790.5|10789.7|988
1586163900000|2020-04-06 09:05:00|10797.7|10797.1|10797.8|10796.9|10801.8|10800.9|10794.7|10793.8|980
1586164200000|2020-04-06 09:10:00|10797.9|10797|10799.5|10798.9|10800.2|10799.5|10796.2|10795.5|668
1586164500000|2020-04-06 09:15:00|10799.8|10799.2|10800.2|10799.6|10802.9|10802.2|10798.7|10798.1|656
1586164800000|2020-04-06 09:20:00|10800.3|10799.7|10801.7|10801.1|10802.7|10802.1|10796.5|10795.9|603
1586165100000|2020-04-06 09:25:00|10801.8|10801.2|10798.8|10798.2|10804.3|10803.4|10797.2|10796.4|669
1586165400000|2020-04-06 09:30:00|10798.7|10798.1|10801.7|10801.1|10802.9|10802.3|10797.8|10797.2|643
1586165700000|2020-04-06 09:35:00|10801.9|10801.3|10804.1|10803.2|10805.8|10805.1|10798.2|10797.3|791
1586166000000|2020-04-06 09:40:00|10804.2|10803.3|10808.5|10807.9|10808.9|10808.2|10802|10801.1|760
1586166300000|2020-04-06 09:45:00|10808.6|10808|10805.8|10805.2|10809.1|10808.5|10804.6|10803.8|664
1586166600000|2020-04-06 09:50:00|10806.1|10805.5|10810.7|10809.8|10811.6|10811|10806.1|10805.5|641
1586166900000|2020-04-06 09:55:00|10810.5|10809.6|10812.1|10811.5|10813.3|10812.7|10807.1|10806.5|550
1586167200000|2020-04-06 10:00:00|10812.5|10811.9|10814.3|10813.7|10818.4|10817.8|10812.3|10811.5|554
1586167500000|2020-04-06 10:05:00|10814.5|10813.9|10815.9|10815.3|10816.7|10816|10813.3|10812.6|546
1586167800000|2020-04-06 10:10:00|10816|10815.4|10815.1|10814.2|10816.1|10815.4|10811.8|10811.1|593
1586168100000|2020-04-06 10:15:00|10815|10814.1|10810.2|10809.6|10815|10814.3|10808.3|10807.7|587
1586168400000|2020-04-06 10:20:00|10810.3|10809.7|10805.4|10804.8|10811.1|10810.4|10805|10804.4|609
1586168700000|2020-04-06 10:25:00|10805.3|10804.7|10803.4|10802.5|10807.7|10807.1|10802.9|10802.3|470
1586169000000|2020-04-06 10:30:00|10803.5|10802.6|10807.8|10807.2|10809.8|10809.2|10803.3|10802.6|567
1586169300000|2020-04-06 10:35:00|10807.7|10807.1|10805.4|10804.8|10808.4|10807.8|10802.9|10802.3|497
1586169600000|2020-04-06 10:40:00|10805.5|10804.9|10807|10806.4|10807.7|10807|10804.2|10803.6|489
1586169900000|2020-04-06 10:45:00|10806.9|10806.3|10804|10803.4|10807.4|10806.8|10801.6|10801|434
1586170200000|2020-04-06 10:50:00|10804.1|10803.5|10800.7|10800.1|10806.3|10805.7|10800.6|10799.9|531
1586170500000|2020-04-06 10:55:00|10800.6|10800|10800.8|10800.2|10802.5|10801.9|10799.9|10799.3|597
1586170800000|2020-04-06 11:00:00|10801.1|10800.5|10801.3|10800.7|10803.5|10802.9|10800.8|10800.2|638
1586171100000|2020-04-06 11:05:00|10801.2|10800.6|10800.4|10799.8|10802.5|10801.8|10799|10798.4|526
1586171400000|2020-04-06 11:10:00|10800.3|10799.7|10803.5|10802.9|10803.9|10803.3|10799.2|10798.5|487
1586171700000|2020-04-06 11:15:00|10803.6|10803|10808.9|10808.3|10813.9|10813.3|10802.6|10801.9|636
1586172000000|2020-04-06 11:20:00|10809|10808.4|10809.6|10809|10811.5|10810.9|10807.4|10806.8|657
1586172300000|2020-04-06 11:25:00|10809.4|10808.8|10803.3|10802.7|10812.4|10811.5|10801.1|10800.4|679
1586172600000|2020-04-06 11:30:00|10803.4|10802.8|10797.2|10796.6|10803.8|10803.2|10792.4|10791.8|682
1586172900000|2020-04-06 11:35:00|10797|10796.4|10799.4|10798.8|10801.7|10801.1|10794.4|10793.7|656
1586173200000|2020-04-06 11:40:00|10799.5|10798.9|10796.4|10795.8|10800.2|10799.6|10794.7|10793.9|591
1586173500000|2020-04-06 11:45:00|10796.5|10795.9|10795|10794.4|10797|10796.4|10792.3|10791.5|856
1586173800000|2020-04-06 11:50:00|10795.1|10794.5|10789.2|10788.6|10795.7|10795.1|10788.8|10788.2|631
1586174100000|2020-04-06 11:55:00|10789.1|10788.5|10799.7|10799.1|10801.9|10801.3|10789.1|10788.5|833
1586174400000|2020-04-06 12:00:00|10799.4|10798.8|10804.6|10804|10805.3|10804.6|10797.8|10797.2|916
1586174700000|2020-04-06 12:05:00|10804.5|10803.9|10799.6|10799|10806.6|10806|10799.5|10798.9|679
1586175000000|2020-04-06 12:10:00|10799.7|10798.8|10790.8|10790.2|10799.9|10799.2|10790.4|10789.7|927
1586175300000|2020-04-06 12:15:00|10790.7|10790.1|10791.3|10790.7|10794.2|10793.6|10790.5|10789.9|602
1586175600000|2020-04-06 12:20:00|10791.2|10790.6|10789|10788.4|10792.3|10791.7|10787.7|10787.1|641
1586175900000|2020-04-06 12:25:00|10789.1|10788.5|10787.9|10787.3|10791.2|10790.6|10786.7|10786.1|618
1586176200000|2020-04-06 12:30:00|10788.1|10787.5|10786.1|10785.5|10789|10788.4|10784.8|10784.2|681
1586176500000|2020-04-06 12:35:00|10786.2|10785.6|10784.7|10784.1|10788.3|10787.7|10783.6|10783|637
1586176800000|2020-04-06 12:40:00|10784.5|10783.9|10785.2|10784.6|10789|10788.4|10784.3|10783.7|601
1586177100000|2020-04-06 12:45:00|10785.1|10784.5|10789.1|10788.5|10790.9|10790.3|10780|10779.4|728
1586177400000|2020-04-06 12:50:00|10789.2|10788.6|10791.1|10790.5|10791.1|10790.5|10786.2|10785.6|564
1586177700000|2020-04-06 12:55:00|10791.2|10790.6|10792.5|10791.6|10794.3|10793.7|10788.5|10787.9|861
1586178000000|2020-04-06 13:00:00|10792.6|10791.7|10792.7|10792.1|10793.5|10792.9|10785.8|10785.2|683
1586178300000|2020-04-06 13:05:00|10792.6|10792|10792|10791.4|10795.6|10795|10791.5|10790.9|583
1586178600000|2020-04-06 13:10:00|10792.1|10791.5|10787|10786.4|10795.7|10795.1|10786.6|10786|665
1586178900000|2020-04-06 13:15:00|10787.1|10786.5|10788.1|10787.5|10790.4|10789.8|10787.1|10786.5|639
1586179200000|2020-04-06 13:20:00|10788.3|10787.7|10782|10781.4|10789.2|10788.6|10781.9|10781.3|605
1586179500000|2020-04-06 13:25:00|10782.1|10781.5|10779.4|10778.8|10782.5|10781.8|10778.6|10778|645
1586179800000|2020-04-06 13:30:00|10779.5|10778.9|10779.2|10778.6|10782.9|10782.3|10777.7|10777.1|699
1586180100000|2020-04-06 13:35:00|10779.1|10778.5|10777|10776.4|10779.3|10778.7|10768.8|10768|939
1586180400000|2020-04-06 13:40:00|10777.1|10776.5|10778.2|10777.6|10781.5|10780.9|10775.4|10774.8|601
1586180700000|2020-04-06 13:45:00|10778.3|10777.7|10794.7|10794.1|10797.8|10796.9|10778.3|10777.7|1100
1586181000000|2020-04-06 13:50:00|10794.9|10794.3|10798.7|10798.1|10802.2|10801.6|10794|10793.4|912
1586181300000|2020-04-06 13:55:00|10798.8|10798.2|10802.7|10802.1|10802.8|10802.2|10791|10790.4|838
1586181600000|2020-04-06 14:00:00|10802.5|10801.9|10795.9|10795.3|10802.5|10801.9|10794.8|10793.9|986
1586181900000|2020-04-06 14:05:00|10795.6|10795|10790.2|10789.6|10796.9|10796.3|10789.6|10789|848
1586182200000|2020-04-06 14:10:00|10790.3|10789.7|10808.9|10808|10809.8|10808.9|10789.4|10788.6|1104
1586182500000|2020-04-06 14:15:00|10809|10808.1|10806.2|10805.6|10809|10808.4|10803|10802.4|814
1586182800000|2020-04-06 14:20:00|10806.3|10805.7|10799.5|10798.9|10809.5|10808.9|10799.4|10798.8|733
1586183100000|2020-04-06 14:25:00|10799.4|10798.8|10796.6|10796|10801.3|10800.5|10794.4|10793.8|655
1586183400000|2020-04-06 14:30:00|10796.8|10795.9|10798.5|10797.9|10800.7|10799.8|10795.3|10794.7|754
1586183700000|2020-04-06 14:35:00|10798.4|10797.8|10794.5|10793.9|10801.4|10800.8|10793.5|10792.9|809
1586184000000|2020-04-06 14:40:00|10794.4|10793.8|10789.4|10788.8|10796|10795.4|10788.7|10788|716
1586184300000|2020-04-06 14:45:00|10789.5|10788.9|10789.3|10788.7|10790.1|10789.5|10784.4|10783.8|867
1586184600000|2020-04-06 14:50:00|10789.4|10788.8|10791.5|10790.9|10791.6|10790.9|10784.9|10784.3|766
1586184900000|2020-04-06 14:55:00|10791.6|10791|10785.7|10784.8|10791.9|10791.1|10778.1|10777.5|1278
1586185200000|2020-04-06 15:00:00|10785.6|10785|10797|10796.4|10798.4|10797.7|10783|10782.4|899
1586185500000|2020-04-06 15:05:00|10797.4|10796.8|10799.3|10798.7|10801.6|10801|10795.8|10795.2|618
1586185800000|2020-04-06 15:10:00|10799.2|10798.6|10804.7|10804.1|10806.9|10806.3|10798.7|10798.1|630
1586186100000|2020-04-06 15:15:00|10804.3|10803.7|10808.4|10807.8|10809.4|10808.8|10803.8|10803.1|662
1586186400000|2020-04-06 15:20:00|10808.8|10808.2|10815.3|10814.4|10816.9|10815.9|10805.8|10805.2|628
1586186700000|2020-04-06 15:25:00|10815.2|10814.3|10813.1|10812.5|10818.3|10817.3|10812.5|10811.9|725
1586187000000|2020-04-06 15:30:00|10812.9|10812.3|10811|10810.4|10816.3|10815.7|10810.2|10809.6|640
1586187300000|2020-04-06 15:35:00|10810.7|10810.1|10810.5|10809.9|10815.5|10814.9|10809.7|10809|537
1586187600000|2020-04-06 15:40:00|10810.6|10810|10807.5|10806.9|10810.9|10810.3|10805.7|10805.1|610
1586187900000|2020-04-06 15:45:00|10807.4|10806.8|10811.1|10810.5|10812.8|10812|10806.1|10805.3|670
1586188200000|2020-04-06 15:50:00|10811.2|10810.6|10813.3|10812.7|10815.5|10814.9|10810.2|10809.6|562
1586188500000|2020-04-06 15:55:00|10813.2|10812.6|10807.3|10806.7|10813.7|10812.9|10805.2|10804.6|702
1586188800000|2020-04-06 16:00:00|10807.2|10806.6|10808.1|10807.5|10808.6|10808|10803.4|10802.8|680
1586189100000|2020-04-06 16:05:00|10808|10807.4|10804.4|10803.8|10808.6|10808|10803|10802.4|633
1586189400000|2020-04-06 16:10:00|10804.6|10804|10799|10798.4|10804.7|10804.1|10794.1|10793.5|652
1586189700000|2020-04-06 16:15:00|10798.5|10797.9|10800.5|10799.6|10803.8|10803.2|10797.9|10797.3|576
1586190000000|2020-04-06 16:20:00|10800.2|10799.4|10797.8|10797.2|10801.4|10800.7|10796.4|10795.5|636
1586190300000|2020-04-06 16:25:00|10797.9|10797.3|10804.8|10804.2|10804.9|10804.3|10797.9|10797.3|605
1586190600000|2020-04-06 16:30:00|10804.9|10804.3|10800.7|10800.1|10805.2|10804.6|10797.5|10796.9|629
1586190900000|2020-04-06 16:35:00|10800.8|10800.2|10798.1|10797.5|10803.4|10802.8|10798.1|10797.5|528
1586191200000|2020-04-06 16:40:00|10798.2|10797.6|10797.2|10796.6|10801.4|10800.8|10796.7|10796.1|469
1586191500000|2020-04-06 16:45:00|10797.1|10796.5|10800.4|10799.8|10803.9|10803.3|10796.5|10795.9|691
1586191800000|2020-04-06 16:50:00|10800.3|10799.7|10797.9|10797.3|10801.1|10800.5|10796.2|10795.6|543
1586192100000|2020-04-06 16:55:00|10798|10797.4|10802.3|10801.7|10802.5|10801.8|10798|10797.4|650
1586192400000|2020-04-06 17:00:00|10802.2|10801.6|10804.9|10804.3|10806.1|10805.5|10801.2|10800.6|660
1586192700000|2020-04-06 17:05:00|10805.3|10804.7|10800.7|10800.1|10805.4|10804.8|10800.5|10799.8|451
1586193000000|2020-04-06 17:10:00|10800.6|10800|10799.8|10799.2|10801.8|10801.2|10799|10798.4|462
1586193300000|2020-04-06 17:15:00|10799.9|10799.3|10799.5|10798.9|10800.9|10800.3|10798.1|10797.5|541
1586193600000|2020-04-06 17:20:00|10799.4|10798.8|10797.3|10796.7|10799.5|10798.9|10796.5|10795.9|387
1586193900000|2020-04-06 17:25:00|10797.6|10796.6|10791.8|10791.2|10797.6|10796.9|10791.7|10791.1|571
1586194200000|2020-04-06 17:30:00|10791.9|10791.3|10791.4|10790.8|10794.2|10793.6|10788.6|10788|473
1586194500000|2020-04-06 17:35:00|10791.3|10790.7|10789.5|10788.6|10792.3|10791.7|10788.7|10788.1|496
1586194800000|2020-04-06 17:40:00|10789.6|10788.7|10794.3|10793.7|10795.3|10794.6|10789.5|10788.6|396
1586195100000|2020-04-06 17:45:00|10794.4|10793.8|10797.1|10796.5|10798.1|10797.4|10793.4|10792.6|431
1586195400000|2020-04-06 17:50:00|10797|10796.4|10800|10799.4|10800.6|10800|10796.7|10796.1|304
1586195700000|2020-04-06 17:55:00|10800.1|10799.5|10800|10799.4|10802.5|10801.8|10799.7|10799.1|467
1586196000000|2020-04-06 18:00:00|10799.9|10799.3|10796.9|10796.3|10800.7|10800|10796.8|10796.2|370
1586196300000|2020-04-06 18:05:00|10797|10796.4|10796.9|10796.3|10799.8|10799.2|10796.9|10796.2|301
1586196600000|2020-04-06 18:10:00|10797|10796.4|10798.5|10797.9|10802.4|10801.6|10796.7|10796.1|397
1586196900000|2020-04-06 18:15:00|10798.6|10798|10798.8|10798.2|10799.3|10798.6|10796|10795.4|447
1586197200000|2020-04-06 18:20:00|10798.9|10798|10801.9|10801.3|10803.5|10802.8|10798.3|10797.5|549
1586197500000|2020-04-06 18:25:00|10802|10801.4|10797.3|10796.7|10802.1|10801.5|10796.9|10796.2|453
1586197800000|2020-04-06 18:30:00|10797.8|10797.2|10799.9|10799.3|10801|10800.3|10797.3|10796.5|384
1586198100000|2020-04-06 18:35:00|10800.1|10799.5|10799.3|10798.4|10800.9|10800.1|10798.1|10797.5|364
1586198400000|2020-04-06 18:40:00|10799.2|10798.6|10800.4|10799.8|10801|10800.4|10796.9|10796.3|382
1586198700000|2020-04-06 18:45:00|10800.2|10799.6|10800.9|10800.3|10801.2|10800.5|10798|10797.2|391
1586199000000|2020-04-06 18:50:00|10801|10800.4|10799.2|10798.6|10801.1|10800.4|10798.1|10797.3|470
1586199300000|2020-04-06 18:55:00|10799.4|10798.5|10796.7|10796.1|10802.4|10801.8|10796.2|10795.5|685
1586199600000|2020-04-06 19:00:00|10796.6|10796|10796.4|10795.5|10799.2|10798.5|10795.6|10794.9|421
1586199900000|2020-04-06 19:05:00|10796.2|10795.6|10795.6|10795|10798.1|10797.3|10795|10794.4|500
1586200200000|2020-04-06 19:10:00|10795.7|10795.1|10789.8|10788.9|10795.9|10795.1|10783.3|10782.3|1026
1586200500000|2020-04-06 19:15:00|10789.7|10789.1|10787.3|10786.7|10790.4|10789.7|10783.5|10782.8|861
1586200800000|2020-04-06 19:20:00|10787.4|10786.8|10790|10789.4|10790.3|10789.5|10784.1|10783.5|735
1586201100000|2020-04-06 19:25:00|10790.2|10789.3|10791.9|10791.3|10793.6|10792.8|10789.4|10788.6|696
1586201400000|2020-04-06 19:30:00|10792.2|10791.6|10792.5|10791.9|10793.7|10793|10788.6|10787.9|652
1586201700000|2020-04-06 19:35:00|10792.6|10792|10793|10792.4|10796.5|10795.7|10791.4|10790.7|631
1586202000000|2020-04-06 19:40:00|10792.9|10792.3|10789.2|10788.3|10794.7|10793.9|10788.6|10788|703
1586202300000|2020-04-06 19:45:00|10789|10788.4|10789.4|10788.5|10789.8|10789|10785.9|10785.1|851
1586202600000|2020-04-06 19:50:00|10789.3|10788.8|10794.5|10793.9|10794.9|10794.2|10789|10788.1|894
1586202900000|2020-04-06 19:55:00|10794.7|10793.8|10798.4|10797.8|10798.7|10798.1|10791.2|10790.5|604
1586203200000|2020-04-06 20:00:00|10798.5|10797.9|10799|10798.4|10799.5|10798.9|10796.8|10796.2|394
1586203500000|2020-04-06 20:05:00|10799.1|10798.5|10798.4|10797.8|10799.5|10798.8|10796.9|10796.3|332
1586203800000|2020-04-06 20:10:00|10798.5|10797.9|10798.2|10797.6|10800.4|10799.7|10797.8|10797.2|289
1586204100000|2020-04-06 20:15:00|10798.1|10797.5|10797.4|10796.5|10798.9|10798.3|10795.9|10795|319
1586204400000|2020-04-06 20:20:00|10797.3|10796.4|10795.9|10795|10800.1|10799.4|10795.9|10794.9|273
1586204700000|2020-04-06 20:25:00|10796|10795.1|10796.6|10795.7|10797.5|10796.6|10795|10794.1|259
1586205000000|2020-04-06 20:30:00|10796.5|10795.9|10795.8|10794.7|10797.6|10796.8|10795.7|10794.7|216
1586205300000|2020-04-06 20:35:00|10795.6|10794.6|10794.4|10793.5|10795.9|10794.8|10793.7|10792.8|300
1586205600000|2020-04-06 20:40:00|10794.3|10793.4|10794.2|10793.3|10795.6|10794.9|10794|10793.1|196
1586205900000|2020-04-06 20:45:00|10794.3|10793.4|10794.5|10793.4|10795.3|10794.3|10794.1|10792.8|352
1586206200000|2020-04-06 20:50:00|10794.4|10793.5|10791.8|10790.6|10795.3|10794.4|10790.8|10789.7|468
1586206500000|2020-04-06 20:55:00|10791.9|10790.7|10794.2|10792.1|10795.8|10793.1|10791.1|10789.3|620
1586206800000|2020-04-06 21:00:00|10794|10792.2|10794.2|10792.2|10794.3|10792.2|10793.9|10791.8|29
1586207100000|2020-04-06 21:05:00|10794|10792.1|10795.9|10792.3|10798.7|10793.4|10793.8|10789.1|315
1586207400000|2020-04-06 21:10:00|10795.8|10792.9|10796.5|10792.4|10797.2|10794.5|10795.5|10789.8|288
1586207700000|2020-04-06 21:15:00|10796.2|10792.3|10796.4|10792.8|10797.5|10794.2|10795.7|10790.2|198
1586208000000|2020-04-06 21:20:00|10796.5|10792.7|10797.4|10792.8|10798.2|10793.7|10795.3|10790.6|288
1586208300000|2020-04-06 21:25:00|10797.5|10792.5|10797.2|10792.2|10797.9|10794|10794.9|10791.2|276
1586208600000|2020-04-06 21:30:00|10797.1|10792.4|10797.4|10793.1|10798.1|10794.2|10794.4|10791.5|300
1586208900000|2020-04-06 21:35:00|10797.3|10793|10799.2|10793.2|10799.6|10793.7|10796.4|10792.5|343
1586209200000|2020-04-06 21:40:00|10799.1|10793.3|10798.8|10793.9|10799.7|10794.6|10798|10793|387
1586209500000|2020-04-06 21:45:00|10798.9|10793.7|10798|10792.4|10799.2|10794.5|10797.3|10792|430
1586209800000|2020-04-06 21:50:00|10798.1|10792.3|10798.5|10792.5|10799|10793.2|10796.9|10791.6|302
1586210100000|2020-04-06 21:55:00|10798.6|10792.6|10795.1|10793|10799.3|10793.9|10794.9|10791.5|332
1586210400000|2020-04-06 22:00:00|10795.3|10792.7|10793.8|10791.5|10798.4|10793.4|10792.9|10788.7|563
1586210700000|2020-04-06 22:05:00|10793.4|10791.1|10793.3|10791.9|10794.2|10792.3|10792.5|10790.1|297
1586211000000|2020-04-06 22:10:00|10793.1|10791.8|10790.1|10788.8|10793.8|10791.8|10789.9|10788.2|350
1586211300000|2020-04-06 22:15:00|10790.3|10789.1|10788.8|10787.1|10791.5|10789.9|10788.5|10787|401
1586211600000|2020-04-06 22:20:00|10788.7|10787|10786.7|10785.5|10788.8|10787.1|10784.8|10783.6|1035
1586211900000|2020-04-06 22:25:00|10786.6|10785.4|10785.4|10784.2|10789|10787.7|10784.2|10783.2|542
1586212200000|2020-04-06 22:30:00|10785.5|10784.4|10788.5|10787.4|10791.6|10790.5|10785.5|10784.4|737
1586212500000|2020-04-06 22:35:00|10788.6|10787.5|10787.4|10786.2|10789.1|10787.9|10786.3|10785|541
1586212800000|2020-04-06 22:40:00|10787.3|10786.1|10788.8|10787.9|10791.6|10790.5|10787.1|10785.9|659
1586213100000|2020-04-06 22:45:00|10789|10787.7|10789.6|10788.5|10791.4|10790|10789|10787.7|601
1586213400000|2020-04-06 22:50:00|10789.5|10788.4|10789.3|10788.2|10790.5|10789.3|10788.7|10787.7|557
1586213700000|2020-04-06 22:55:00|10789.4|10788.3|10785.7|10784.6|10789.8|10788.6|10784.7|10783.8|477
1586214000000|2020-04-06 23:00:00|10785.6|10784.7|10788.6|10787.7|10789.2|10788.3|10785.3|10784.2|581
1586214300000|2020-04-06 23:05:00|10788.4|10787.5|10789.8|10788.9|10790.6|10789.7|10787.9|10787|392
1586214600000|2020-04-06 23:10:00|10789.9|10789|10791.1|10790.2|10791.4|10790.5|10788.4|10787.5|429
1586214900000|2020-04-06 23:15:00|10791.2|10790.1|10794.1|10793.2|10795.1|10794.2|10790.9|10790|341
1586215200000|2020-04-06 23:20:00|10794|10793.1|10794.6|10793.7|10796.5|10795.8|10793.3|10792.4|380
1586215500000|2020-04-06 23:25:00|10794.5|10793.6|10794|10793.1|10794.8|10794.2|10793|10792.1|289
1586215800000|2020-04-06 23:30:00|10794.1|10793.2|10796.2|10795.3|10796.6|10795.7|10793.3|10792.7|334
1586216100000|2020-04-06 23:35:00|10796.1|10795.2|10796.6|10795.7|10796.8|10796.1|10795.2|10794.3|270
1586216400000|2020-04-06 23:40:00|10796.5|10795.6|10799|10798.1|10799.5|10798.8|10796.4|10795.6|273
1586216700000|2020-04-06 23:45:00|10798.9|10798|10800.3|10799.4|10801.1|10800.2|10797.3|10796.5|388
1586217000000|2020-04-06 23:50:00|10800.4|10799.5|10799.9|10799|10800.9|10800|10798.8|10797.9|276
1586217300000|2020-04-06 23:55:00|10800|10799.1|10799.4|10798.5|10802.6|10801.7|10799.4|10798.5|405
1586217600000|2020-04-07 00:00:00|10799.5|10798.6|10800.5|10799.9|10802.6|10801.7|10798.5|10797.8|549
1586217900000|2020-04-07 00:05:00|10800.4|10799.8|10798.7|10797.8|10801.8|10801.1|10797.9|10797.2|504
1586218200000|2020-04-07 00:10:00|10798.8|10797.9|10798.5|10797.6|10799.6|10798.8|10797.2|10796.4|353
1586218500000|2020-04-07 00:15:00|10798.4|10797.5|10798.5|10797.6|10799.2|10798.4|10796.4|10795.6|436
1586218800000|2020-04-07 00:20:00|10798.6|10797.7|10799.2|10798.3|10799.3|10798.6|10797.2|10796.6|361
1586219100000|2020-04-07 00:25:00|10799.3|10798.4|10800.7|10799.8|10802.3|10801.4|10799.2|10798.4|402
1586219400000|2020-04-07 00:30:00|10800.8|10799.9|10799.8|10798.9|10800.8|10799.9|10796.9|10796.3|457
1586219700000|2020-04-07 00:35:00|10799.7|10798.8|10796.5|10795.6|10800.1|10799.5|10795.7|10795|418
1586220000000|2020-04-07 00:40:00|10796.4|10795.5|10791.9|10791.3|10796.5|10795.7|10790.9|10790.2|500
1586220300000|2020-04-07 00:45:00|10791.8|10791|10794.3|10793.7|10795.2|10794.6|10790.9|10790.1|481
1586220600000|2020-04-07 00:50:00|10794.2|10793.6|10793.3|10792.7|10795.5|10794.8|10792.5|10791.7|494
1586220900000|2020-04-07 00:55:00|10793.4|10792.8|10794.1|10793.5|10794.2|10793.6|10792.1|10791.5|378
1586221200000|2020-04-07 01:00:00|10794.2|10793.6|10793.4|10792.8|10795|10794.3|10793.3|10792.6|287
1586221500000|2020-04-07 01:05:00|10793.5|10792.9|10792.5|10791.9|10793.8|10793.1|10791.4|10790.6|362
1586221800000|2020-04-07 01:10:00|10792.4|10791.8|10794.1|10793.2|10794.7|10793.9|10792.4|10791.8|286
1586222100000|2020-04-07 01:15:00|10794.2|10793.3|10797.7|10796.5|10798.3|10797.4|10793.4|10792.4|445
1586222400000|2020-04-07 01:20:00|10797.4|10796.6|10800.2|10799.3|10801.8|10801.1|10797.3|10796.3|508
1586222700000|2020-04-07 01:25:00|10800.3|10799.4|10801.1|10800.5|10802.4|10801.5|10799.9|10799.2|366
1586223000000|2020-04-07 01:30:00|10801.2|10800.6|10802.1|10801.5|10803.8|10803|10801.1|10800.5|291
1586223300000|2020-04-07 01:35:00|10802.2|10801.6|10803.5|10802.9|10804.9|10804.2|10802.2|10801.3|387
1586223600000|2020-04-07 01:40:00|10803.6|10803|10803.2|10802.3|10803.7|10803|10800.4|10799.5|442
1586223900000|2020-04-07 01:45:00|10803.4|10802.5|10806.7|10805.8|10807.3|10806.5|10802.2|10801.3|447
1586224200000|2020-04-07 01:50:00|10806.6|10805.7|10807.1|10806.5|10808.3|10807.7|10804.9|10804.3|483
1586224500000|2020-04-07 01:55:00|10807|10806.4|10807.1|10806.5|10810|10809.4|10807|10806.3|399
1586224800000|2020-04-07 02:00:00|10807.2|10806.3|10807.7|10806.8|10808.5|10807.9|10805.1|10804.5|336
1586225100000|2020-04-07 02:05:00|10807.8|10806.9|10808.7|10808.1|10809|10808.3|10807.1|10806.3|386
1586225400000|2020-04-07 02:10:00|10808.6|10808|10808|10807.1|10808.7|10808.1|10807.3|10806.5|350
1586225700000|2020-04-07 02:15:00|10808.1|10807.4|10808.8|10808.2|10809.4|10808.7|10807.7|10807.1|342
1586226000000|2020-04-07 02:20:00|10808.5|10807.9|10809.1|10808.5|10809.4|10808.8|10808|10807.2|311
1586226300000|2020-04-07 02:25:00|10809.2|10808.6|10807.8|10807.2|10810.4|10809.6|10807.3|10806.7|347
1586226600000|2020-04-07 02:30:00|10807.9|10807.3|10804.7|10803.8|10808.1|10807.4|10804.5|10803.7|289
1586226900000|2020-04-07 02:35:00|10804.8|10804.2|10807.2|10806.3|10807.4|10806.8|10804.8|10804.1|239
1586227200000|2020-04-07 02:40:00|10807.3|10806.4|10806.9|10806.3|10809|10808.4|10806.6|10806|323
1586227500000|2020-04-07 02:45:00|10807.2|10806.2|10806.9|10806.3|10807.6|10806.9|10805.8|10805.2|312
1586227800000|2020-04-07 02:50:00|10807|10806.4|10808.5|10807.6|10809.3|10808.5|10806.7|10806.1|208
1586228100000|2020-04-07 02:55:00|10808.6|10807.7|10808.5|10807.9|10809.5|10808.9|10807.2|10806.6|379
1586228400000|2020-04-07 03:00:00|10808.4|10807.8|10807.8|10806.9|10808.8|10808.1|10807.4|10806.6|205
1586228700000|2020-04-07 03:05:00|10807.7|10806.8|10808.4|10807.5|10808.8|10808.2|10807.4|10806.6|206
1586229000000|2020-04-07 03:10:00|10808.5|10807.6|10809.5|10808.6|10809.8|10808.9|10808.4|10807.5|235
1586229300000|2020-04-07 03:15:00|10809.6|10808.7|10810.4|10809.5|10810.6|10810|10808|10807.3|223
1586229600000|2020-04-07 03:20:00|10810.3|10809.4|10814.1|10813.5|10815.7|10815|10810.2|10809.4|479
1586229900000|2020-04-07 03:25:00|10814|10813.4|10812.5|10811.6|10815.3|10814.5|10811.6|10810.9|364
1586230200000|2020-04-07 03:30:00|10812.4|10811.5|10813.5|10812.6|10815.8|10815|10812.1|10811.2|432
1586230500000|2020-04-07 03:35:00|10813.4|10812.8|10814.4|10813.8|10815.1|10814.5|10812.7|10812.1|276
1586230800000|2020-04-07 03:40:00|10814.5|10813.9|10815.3|10814.7|10817.2|10816.4|10814.1|10813.3|384
1586231100000|2020-04-07 03:45:00|10815.4|10814.8|10817.6|10816.7|10818|10817.1|10815.3|10814.6|359
1586231400000|2020-04-07 03:50:00|10817.5|10816.6|10815.5|10814.9|10818.9|10818.3|10815|10814.1|450
1586231700000|2020-04-07 03:55:00|10815.4|10814.8|10815.1|10814.2|10817.6|10816.9|10814.9|10814|286
1586232000000|2020-04-07 04:00:00|10815.2|10814.3|10815.1|10814.2|10816.7|10816.1|10814.1|10813.3|355
1586232300000|2020-04-07 04:05:00|10814.9|10814.3|10816.8|10816.2|10817.3|10816.7|10813.5|10812.7|298
1586232600000|2020-04-07 04:10:00|10816.9|10816.3|10813.1|10812.5|10817.1|10816.4|10812.7|10812.1|407
1586232900000|2020-04-07 04:15:00|10813|10812.4|10814.2|10813.3|10814.3|10813.6|10811.8|10811.2|274
1586233200000|2020-04-07 04:20:00|10814.1|10813.2|10814.4|10813.8|10814.8|10814.2|10812.2|10811.6|331
1586233500000|2020-04-07 04:25:00|10814.5|10813.9|10814.9|10814|10816.3|10815.6|10814.2|10813.6|266
1586233800000|2020-04-07 04:30:00|10814.7|10813.8|10815.2|10814.3|10815.8|10815|10814.4|10813.5|333
1586234100000|2020-04-07 04:35:00|10815.1|10814.2|10823.4|10822.5|10825.4|10824.5|10814.6|10813.7|694
1586234400000|2020-04-07 04:40:00|10823.3|10822.4|10824.6|10824|10825.3|10824.7|10818.2|10817.5|535
1586234700000|2020-04-07 04:45:00|10824.5|10823.9|10827.4|10826.8|10829.4|10828.5|10822.2|10821.4|664
1586235000000|2020-04-07 04:50:00|10827.5|10826.6|10827.5|10826.6|10830.6|10829.9|10826.7|10826|622
1586235300000|2020-04-07 04:55:00|10827.4|10826.5|10826.8|10825.9|10828.7|10827.9|10824.9|10824.3|435
1586235600000|2020-04-07 05:00:00|10826.9|10826|10826.4|10825.5|10827|10826.1|10823.1|10822.3|481
1586235900000|2020-04-07 05:05:00|10826.3|10825.4|10824.9|10824.3|10826.4|10825.6|10823.9|10823.3|329
1586236200000|2020-04-07 05:10:00|10824.8|10824.2|10824|10823.1|10826.4|10825.7|10821.2|10820.5|396
1586236500000|2020-04-07 05:15:00|10823.9|10823.3|10827.5|10826.9|10828.5|10827.9|10823.8|10823.1|326
1586236800000|2020-04-07 05:20:00|10827.6|10827|10826.8|10826.2|10829.1|10828.3|10826.6|10825.9|350
1586237100000|2020-04-07 05:25:00|10826.7|10826.1|10828|10827.1|10829.8|10829|10823.1|10822.5|368
1586237400000|2020-04-07 05:30:00|10827.8|10827.2|10827.1|10826.2|10828|10827.4|10824.9|10824.3|408
1586237700000|2020-04-07 05:35:00|10826.9|10826.3|10829|10828.4|10830.1|10829.5|10826.4|10825.6|388
1586238000000|2020-04-07 05:40:00|10829.1|10828.5|10837.1|10836.2|10841.3|10840.1|10828.1|10827.4|735
1586238300000|2020-04-07 05:45:00|10836.5|10835.6|10835.1|10834.2|10840.4|10839.5|10834.3|10833.6|688
1586238600000|2020-04-07 05:50:00|10835|10834.1|10838.5|10837.9|10839.1|10838.2|10832.5|10831.7|557
1586238900000|2020-04-07 05:55:00|10838.6|10838|10829.8|10828.8|10841.2|10840.6|10828.2|10827.4|665
1586239200000|2020-04-07 06:00:00|10829.7|10828.7|10825.6|10825|10832.9|10832|10825.6|10825|645
1586239500000|2020-04-07 06:05:00|10825.7|10825.1|10827.5|10826.9|10829.4|10828.7|10823.6|10822.7|565
1586239800000|2020-04-07 06:10:00|10827.4|10826.8|10829.5|10828.9|10833.6|10832.7|10826.3|10825.4|857
1586240100000|2020-04-07 06:15:00|10829.6|10829|10833.2|10832.6|10838|10837.1|10829.5|10828.6|927
1586240400000|2020-04-07 06:20:00|10833.6|10832.7|10835.8|10834.9|10837.3|10836.6|10832.7|10831.8|780
1586240700000|2020-04-07 06:25:00|10835.9|10835|10830.8|10830.2|10838|10837.4|10830.5|10829.9|805
1586241000000|2020-04-07 06:30:00|10830.7|10830.1|10834.1|10833.5|10836.2|10835.4|10827.4|10826.8|673
1586241300000|2020-04-07 06:35:00|10834.2|10833.3|10834.8|10834.2|10836.3|10835.7|10831.6|10831|569
1586241600000|2020-04-07 06:40:00|10834.6|10834|10835.1|10834.5|10838.1|10837.3|10831.9|10831.3|673
1586241900000|2020-04-07 06:45:00|10835|10834.4|10844.5|10843.9|10844.8|10844.2|10833.3|10832.6|654
1586242200000|2020-04-07 06:50:00|10844.6|10844|10849.2|10848.6|10850.1|10849.5|10842.5|10841.9|812
1586242500000|2020-04-07 06:55:00|10849.1|10848.5|10859.4|10858.8|10862.3|10861.7|10845.2|10844.6|1123
1586242800000|2020-04-07 07:00:00|10859.7|10859.1|10859.1|10858.5|10862|10861.1|10855.6|10854.6|1112
1586243100000|2020-04-07 07:05:00|10859.4|10858.8|10861.3|10860.4|10861.4|10860.5|10854.6|10854|847
1586243400000|2020-04-07 07:10:00|10861.4|10860.5|10871.9|10871.3|10872.1|10871.3|10860.5|10859.9|978
1586243700000|2020-04-07 07:15:00|10872.2|10871.6|10874.6|10874|10875.9|10875.1|10868.1|10867.3|1027
1586244000000|2020-04-07 07:20:00|10874.5|10873.9|10873.5|10872.9|10876.9|10876.2|10869.4|10868.7|776
1586244300000|2020-04-07 07:25:00|10873.4|10872.8|10874.5|10873.9|10877.5|10876.9|10870.3|10869.7|684
1586244600000|2020-04-07 07:30:00|10874.6|10874|10870.1|10869.2|10875|10874.4|10866.2|10865.6|600
1586244900000|2020-04-07 07:35:00|10869.7|10869.1|10873.6|10873|10876.1|10875.5|10868.4|10867.8|775
1586245200000|2020-04-07 07:40:00|10873.9|10873.3|10866.9|10866.3|10876.1|10875.5|10866.8|10866.2|667
1586245500000|2020-04-07 07:45:00|10867|10866.4|10867|10866.4|10869.4|10868.8|10863.5|10862.9|654
1586245800000|2020-04-07 07:50:00|10867.1|10866.5|10871.2|10870.6|10875.2|10874.6|10865.2|10864.6|740
1586246100000|2020-04-07 07:55:00|10871.1|10870.5|10878.3|10877.4|10879.2|10878.5|10866.1|10865.5|965
1586246400000|2020-04-07 08:00:00|10878.4|10877.5|10873.4|10872.8|10878.6|10877.8|10871.9|10871.3|770
1586246700000|2020-04-07 08:05:00|10873.5|10872.9|10867.8|10867.2|10875.4|10874.8|10867.5|10866.9|635
1586247000000|2020-04-07 08:10:00|10867.7|10867.1|10865.8|10865.2|10869|10868.4|10865.7|10865.1|504
1586247300000|2020-04-07 08:15:00|10865.7|10865.1|10867.2|10866.6|10868.3|10867.7|10865.1|10864.5|499
1586247600000|2020-04-07 08:20:00|10867.3|10866.7|10865.7|10865.1|10869.1|10868.2|10865.5|10864.9|508
1586247900000|2020-04-07 08:25:00|10866|10865.4|10869.4|10868.8|10871.9|10871|10866|10865.4|539
1586248200000|2020-04-07 08:30:00|10869.3|10868.7|10858.7|10857.8|10869.6|10869|10858|10857.4|645
1586248500000|2020-04-07 08:35:00|10858.8|10858.2|10861.6|10860.7|10863.8|10863|10855.8|10855|795
1586248800000|2020-04-07 08:40:00|10861.7|10860.8|10859.7|10858.8|10861.7|10860.8|10852.3|10851.5|776
1586249100000|2020-04-07 08:45:00|10859.6|10858.7|10861.4|10860.5|10862.9|10862.3|10857.5|10856.5|692
1586249400000|2020-04-07 08:50:00|10861.1|10860.3|10861.7|10860.8|10865.1|10864.4|10860.1|10859.2|710
1586249700000|2020-04-07 08:55:00|10861.8|10860.9|10868.5|10867.9|10868.9|10868.1|10861.8|10860.9|723
1586250000000|2020-04-07 09:00:00|10868.4|10867.8|10870.2|10869.3|10872|10871.4|10864.5|10863.6|843
1586250300000|2020-04-07 09:05:00|10870.1|10869.5|10867.1|10866.5|10873.8|10873.1|10864.3|10863.6|771
1586250600000|2020-04-07 09:10:00|10866.8|10866.2|10868.9|10868.3|10869.5|10868.9|10863.4|10862.8|691
1586250900000|2020-04-07 09:15:00|10869|10868.4|10872.1|10871.5|10873.7|10873|10867.9|10867.3|734
1586251200000|2020-04-07 09:20:00|10872.2|10871.3|10875.1|10874.2|10876.1|10875.5|10871.6|10870.9|715
1586251500000|2020-04-07 09:25:00|10875.2|10874.3|10873.2|10872.6|10879.5|10878.7|10872.9|10872.1|800
1586251800000|2020-04-07 09:30:00|10873.1|10872.5|10872.4|10871.5|10877.1|10876.2|10869|10868.3|891
1586252100000|2020-04-07 09:35:00|10872.5|10871.4|10863.4|10862.5|10874.3|10873.4|10862.6|10861.9|791
1586252400000|2020-04-07 09:40:00|10863.3|10862.8|10862.3|10861.7|10865|10864.3|10857.7|10857.1|873
1586252700000|2020-04-07 09:45:00|10862.4|10861.8|10870.2|10869.6|10871.7|10871.1|10861.3|10860.6|792
1586253000000|2020-04-07 09:50:00|10870.3|10869.7|10871.5|10870.6|10874.7|10874|10869.7|10868.8|581
1586253300000|2020-04-07 09:55:00|10871.4|10870.5|10874.5|10873.6|10874.9|10874.1|10870.3|10869.6|690
1586253600000|2020-04-07 10:00:00|10874.4|10873.8|10886|10885.1|10886.2|10885.4|10873.5|10872.7|1021
1586253900000|2020-04-07 10:05:00|10885.9|10885|10885.2|10884.3|10890.2|10889.2|10884.6|10883.7|883
1586254200000|2020-04-07 10:10:00|10885.3|10884.2|10888.9|10888|10890.4|10889.7|10884.9|10884|903
1586254500000|2020-04-07 10:15:00|10889|10888.1|10886.1|10885.5|10889.3|10888.6|10883.7|10882.9|721
1586254800000|2020-04-07 10:20:00|10886|10885.4|10890.1|10889.2|10893.5|10892.8|10885.5|10884.9|844
1586255100000|2020-04-07 10:25:00|10890.2|10889.3|10882.1|10881.2|10892.1|10891.2|10880.7|10879.9|679
1586255400000|2020-04-07 10:30:00|10882.2|10881.3|10884.3|10883.7|10889.5|10888.4|10881.2|10880.3|743
1586255700000|2020-04-07 10:35:00|10884.2|10883.6|10881.6|10881|10884.5|10883.9|10880.8|10880.1|563
1586256000000|2020-04-07 10:40:00|10881.7|10881.1|10884.3|10883.4|10885.7|10885|10880.5|10879.9|559
1586256300000|2020-04-07 10:45:00|10884.2|10883.6|10889.2|10888.6|10889.5|10888.9|10882|10881.4|609
1586256600000|2020-04-07 10:50:00|10889.3|10888.7|10881.8|10880.9|10889.3|10888.7|10880.7|10880|575
1586256900000|2020-04-07 10:55:00|10881.9|10881|10878.4|10877.8|10883.6|10882.8|10877.1|10876.4|718
1586257200000|2020-04-07 11:00:00|10878.3|10877.7|10875|10874.4|10878.5|10877.9|10875|10874.4|571
1586257500000|2020-04-07 11:05:00|10875.1|10874.5|10878.2|10877.6|10878.6|10878|10875|10874.4|472
1586257800000|2020-04-07 11:10:00|10878.5|10877.9|10874.1|10873.5|10880.8|10880.2|10873.5|10872.9|526
1586258100000|2020-04-07 11:15:00|10874|10873.4|10871.7|10871.1|10874.9|10874.2|10871.2|10870.6|427
1586258400000|2020-04-07 11:20:00|10871.8|10871.2|10866.1|10865.5|10872.5|10871.9|10863|10862.4|633
1586258700000|2020-04-07 11:25:00|10866.2|10865.6|10866.3|10865.7|10872.5|10871.9|10866.1|10865.5|614
1586259000000|2020-04-07 11:30:00|10866.2|10865.6|10864.9|10864.3|10866.3|10865.7|10860.8|10860.2|754
1586259300000|2020-04-07 11:35:00|10865|10864.4|10864.5|10863.9|10867.8|10867.1|10860.8|10860.2|649
1586259600000|2020-04-07 11:40:00|10864.6|10864|10869.4|10868.8|10869.6|10869|10862.1|10861.5|632
1586259900000|2020-04-07 11:45:00|10868.8|10868.2|10872.4|10871.8|10874.3|10873.6|10867.3|10866.7|532
1586260200000|2020-04-07 11:50:00|10872.3|10871.7|10878.4|10877.8|10882.6|10882|10872.3|10871.5|715
1586260500000|2020-04-07 11:55:00|10878.6|10877.7|10877.9|10877.3|10879.7|10879.1|10877.4|10876.8|601
1586260800000|2020-04-07 12:00:00|10877.4|10876.8|10879.1|10878.5|10879.5|10878.9|10875.6|10875|726
1586261100000|2020-04-07 12:05:00|10879.2|10878.6|10880.3|10879.7|10880.7|10880.1|10874.2|10873.6|658
1586261400000|2020-04-07 12:10:00|10880.4|10879.8|10885.1|10884.5|10886.7|10885.8|10880.3|10879.6|673
1586261700000|2020-04-07 12:15:00|10885.3|10884.7|10896.4|10895.8|10897.4|10896.8|10885.3|10884.7|726
1586262000000|2020-04-07 12:20:00|10896.5|10895.9|10905.2|10904.6|10906.1|10905|10896.4|10895.8|944
1586262300000|2020-04-07 12:25:00|10905.5|10904.9|10910.4|10909.8|10915.9|10915.3|10903.7|10903.1|994
1586262600000|2020-04-07 12:30:00|10910.5|10909.9|10903.9|10903.3|10911|10910.4|10903.5|10902.9|787
1586262900000|2020-04-07 12:35:00|10904.3|10903.7|10910|10909.4|10910.3|10909.7|10901.8|10901.2|635
1586263200000|2020-04-07 12:40:00|10909.9|10909.3|10910.1|10909.5|10915.6|10914.7|10908.3|10907.7|737
1586263500000|2020-04-07 12:45:00|10910.2|10909.6|10914.3|10913.7|10914.5|10913.9|10905.8|10905.2|609
1586263800000|2020-04-07 12:50:00|10914.4|10913.8|10907.7|10907.1|10918.3|10917|10907.6|10907|832
1586264100000|2020-04-07 12:55:00|10907.8|10907.2|10905.6|10905|10910.2|10909.6|10902.9|10902.3|682
1586264400000|2020-04-07 13:00:00|10905.3|10904.7|10907.4|10906.8|10910.3|10909.7|10901.9|10901.3|774
1586264700000|2020-04-07 13:05:00|10907.3|10906.7|10904.1|10903.5|10910.1|10909.5|10899.9|10899.2|764
1586265000000|2020-04-07 13:10:00|10904|10903.4|10901.2|10900.6|10906.6|10906|10900.2|10899.6|645
1586265300000|2020-04-07 13:15:00|10901.3|10900.7|10903.6|10903|10903.9|10903.3|10898.5|10897.6|659
1586265600000|2020-04-07 13:20:00|10903.7|10903.1|10911.6|10911|10914.4|10913.8|10903.4|10902.8|607
1586265900000|2020-04-07 13:25:00|10911.5|10910.9|10914.7|10914.1|10915.3|10914.7|10907.9|10907.3|575
1586266200000|2020-04-07 13:30:00|10914.9|10914.3|10907.3|10906.7|10915.1|10914.5|10903|10902.4|813
1586266500000|2020-04-07 13:35:00|10907.4|10906.8|10906.1|10905.5|10908.7|10908.1|10903.1|10902.5|895
1586266800000|2020-04-07 13:40:00|10906|10905.4|10914.3|10913.7|10914.8|10914.2|10903.2|10902.6|830
1586267100000|2020-04-07 13:45:00|10914.2|10913.6|10913|10912.4|10917.6|10917|10910.6|10910|864
1586267400000|2020-04-07 13:50:00|10913.1|10912.5|10911.3|10910.7|10915|10914.4|10906.7|10905.8|809
1586267700000|2020-04-07 13:55:00|10911.4|10910.8|10915.4|10914.5|10917.2|10916.3|10910|10909.4|858
1586268000000|2020-04-07 14:00:00|10915.2|10914.3|10914.5|10913.6|10915.7|10915.1|10910.6|10910|798
1586268300000|2020-04-07 14:05:00|10914.3|10913.7|10911.1|10910.5|10915.5|10914.9|10910|10909.4|808
1586268600000|2020-04-07 14:10:00|10910.8|10910.2|10913.1|10912.5|10917.8|10917.2|10909.6|10909|701
1586268900000|2020-04-07 14:15:00|10913.3|10912.7|10917.4|10916.8|10927.7|10925.1|10912.3|10911.7|975
1586269200000|2020-04-07 14:20:00|10917.7|10917.1|10910.4|10909.8|10920.5|10919.9|10910.2|10909.6|808
1586269500000|2020-04-07 14:25:00|10910.3|10909.7|10906.4|10905.8|10913.7|10913|10905.5|10904.9|835
1586269800000|2020-04-07 14:30:00|10906.3|10905.7|10908.4|10907.5|10909.4|10908.6|10903.5|10902.9|746
1586270100000|2020-04-07 14:35:00|10908.3|10907.4|10905.5|10904.9|10911.6|10911|10902.3|10901.7|844
1586270400000|2020-04-07 14:40:00|10905.4|10904.8|10904.6|10904|10907.4|10906.8|10903.5|10902.9|626
1586270700000|2020-04-07 14:45:00|10904.5|10903.9|10902.6|10902|10906.5|10905.9|10902.1|10901.5|616
1586271000000|2020-04-07 14:50:00|10902.4|10901.8|10894.2|10893.6|10903.8|10903.2|10894.1|10893.5|934
1586271300000|2020-04-07 14:55:00|10894.6|10894|10884.3|10883.7|10895.4|10894.5|10881.1|10880.3|1584
1586271600000|2020-04-07 15:00:00|10884.2|10883.6|10882.1|10881.5|10884.9|10884.1|10876.6|10876|1165
1586271900000|2020-04-07 15:05:00|10882.5|10881.9|10881.8|10881.2|10889.1|10888.5|10881.5|10880.9|982
1586272200000|2020-04-07 15:10:00|10881.9|10881.3|10888.8|10888.2|10889.5|10888.7|10881.4|10880.8|746
1586272500000|2020-04-07 15:15:00|10888.5|10887.9|10893.5|10892.9|10893.9|10893.3|10888.5|10887.9|822
1586272800000|2020-04-07 15:20:00|10893.8|10892.7|10890.2|10889.6|10894.9|10894.3|10886.1|10885.2|710
1586273100000|2020-04-07 15:25:00|10890.3|10889.7|10886.3|10885.7|10890.6|10889.9|10884.4|10883.8|549
1586273400000|2020-04-07 15:30:00|10886.2|10885.6|10882.9|10882.3|10886.4|10885.6|10881.1|10880.2|839
1586273700000|2020-04-07 15:35:00|10882.8|10882.2|10889.1|10888.5|10890.4|10889.8|10882.8|10882.1|568
1586274000000|2020-04-07 15:40:00|10889.2|10888.6|10896.3|10895.7|10896.9|10896.3|10889.1|10888.5|580
1586274300000|2020-04-07 15:45:00|10896.1|10895.5|10895.2|10894.3|10898.2|10897.6|10889.3|10888.7|743
1586274600000|2020-04-07 15:50:00|10895.3|10894.4|10887.5|10886.6|10896.3|10895.5|10886.9|10886.2|616
1586274900000|2020-04-07 15:55:00|10887|10886.4|10886.3|10885.7|10890.6|10890|10886|10885.2|685
1586275200000|2020-04-07 16:00:00|10886.4|10885.8|10888.3|10887.7|10890.6|10889.8|10883.3|10882.6|726
1586275500000|2020-04-07 16:05:00|10888.8|10887.9|10895.3|10894.7|10897.8|10896.9|10888|10887.4|724
1586275800000|2020-04-07 16:10:00|10895.2|10894.6|10890.7|10890.1|10895.9|10895.3|10889.9|10889.3|619
1586276100000|2020-04-07 16:15:00|10890.6|10890|10895.6|10894.7|10896|10895.3|10890.2|10889.6|592
1586276400000|2020-04-07 16:20:00|10895.3|10895|10898.3|10897.7|10900|10899.3|10895.3|10894.4|765
1586276700000|2020-04-07 16:25:00|10898.4|10897.8|10903.2|10902.6|10903.9|10903.2|10895.7|10895.1|730
1586277000000|2020-04-07 16:30:00|10903.3|10902.7|10902.3|10901.4|10910.5|10909.6|10901.1|10900.5|941
1586277300000|2020-04-07 16:35:00|10902.2|10901.3|10899.4|10898.8|10903.1|10902.4|10899|10898.4|650
1586277600000|2020-04-07 16:40:00|10899.3|10898.7|10899.7|10899.1|10901.1|10900.2|10897.5|10896.8|568
1586277900000|2020-04-07 16:45:00|10899.5|10898.9|10904.5|10903.9|10905.7|10905.1|10898.7|10898|611
1586278200000|2020-04-07 16:50:00|10904.4|10903.8|10897.2|10896.6|10904.8|10904.2|10897.2|10896.6|640
1586278500000|2020-04-07 16:55:00|10897.3|10896.7|10896.6|10896|10899.4|10898.8|10894.4|10893.7|733
1586278800000|2020-04-07 17:00:00|10896.9|10896.3|10896.6|10895.7|10900.6|10899.9|10895.3|10894.7|669
1586279100000|2020-04-07 17:05:00|10896.5|10895.9|10898.3|10897.7|10900|10899.4|10896|10895.2|464
1586279400000|2020-04-07 17:10:00|10898.6|10898|10897|10896.4|10899.6|10899|10895.1|10894.5|502
1586279700000|2020-04-07 17:15:00|10897.1|10896.5|10896.4|10895.5|10898.2|10897.4|10894.4|10893.8|562
1586280000000|2020-04-07 17:20:00|10896.3|10895.4|10892.7|10891.8|10896.3|10895.6|10891|10890.4|588
1586280300000|2020-04-07 17:25:00|10892.6|10891.7|10893.6|10893|10895|10894.4|10890.6|10889.8|498
1586280600000|2020-04-07 17:30:00|10893.5|10892.9|10890.5|10889.9|10893.5|10892.9|10889.9|10889.3|492
1586280900000|2020-04-07 17:35:00|10890.4|10889.8|10894.5|10893.9|10896.4|10895.6|10889.9|10889.3|470
1586281200000|2020-04-07 17:40:00|10894.6|10894|10890.6|10890|10895.4|10894.6|10889.4|10888.7|581
1586281500000|2020-04-07 17:45:00|10890.5|10889.9|10893.1|10892.2|10893.2|10892.4|10889.5|10888.8|417
1586281800000|2020-04-07 17:50:00|10893.2|10892.3|10897.5|10896.9|10897.9|10897|10893|10892.3|444
1586282100000|2020-04-07 17:55:00|10897.6|10897|10904|10903.4|10905|10904.4|10897.5|10896.9|623
1586282400000|2020-04-07 18:00:00|10903.8|10903.1|10908.3|10907.4|10908.9|10908.2|10903.6|10903|551
1586282700000|2020-04-07 18:05:00|10908.1|10907.5|10907|10906.4|10910.4|10909.5|10906.3|10905.7|557
1586283000000|2020-04-07 18:10:00|10906.8|10906.2|10908.8|10908.2|10910|10909.4|10905.3|10904.6|517
1586283300000|2020-04-07 18:15:00|10908.7|10908.1|10902.3|10901.7|10909.7|10909|10901.8|10901.2|595
1586283600000|2020-04-07 18:20:00|10902.7|10902.1|10903.8|10903.2|10906.1|10905.4|10902.5|10901.9|469
1586283900000|2020-04-07 18:25:00|10904|10903.4|10902.6|10902|10906.4|10905.8|10902.4|10901.7|495
1586284200000|2020-04-07 18:30:00|10902.7|10901.8|10903.3|10902.7|10905.1|10904.4|10902.1|10901.4|525
1586284500000|2020-04-07 18:35:00|10903.4|10902.8|10906.1|10905.2|10909.9|10909.2|10903.2|10902.4|579
1586284800000|2020-04-07 18:40:00|10905.9|10905.3|10903.2|10902.6|10907.3|10906.7|10902.3|10901.5|631
1586285100000|2020-04-07 18:45:00|10903.5|10902.9|10905.7|10905.1|10908.4|10907.6|10903.1|10902.3|528
1586285400000|2020-04-07 18:50:00|10905.8|10905.2|10903.7|10903.1|10906.5|10905.9|10902.3|10901.7|526
1586285700000|2020-04-07 18:55:00|10903.8|10903.2|10903.1|10902.2|10908.4|10907.8|10903.1|10902.2|696
1586286000000|2020-04-07 19:00:00|10902.6|10902|10904.4|10903.8|10910.3|10909.7|10902.5|10901.8|653
1586286300000|2020-04-07 19:05:00|10904.5|10903.9|10905.6|10905|10907.6|10906.9|10904.3|10903.7|426
1586286600000|2020-04-07 19:10:00|10905.8|10904.9|10906.3|10905.7|10908.8|10908|10905.5|10904.9|376
1586286900000|2020-04-07 19:15:00|10906.4|10905.8|10904.5|10903.6|10908.5|10907.8|10904.4|10903.6|453
1586287200000|2020-04-07 19:20:00|10904.2|10903.5|10905|10904.1|10907.3|10906.6|10904.1|10903.5|380
1586287500000|2020-04-07 19:25:00|10904.9|10904|10904.2|10903.6|10907.6|10906.7|10904.1|10903.5|432
1586287800000|2020-04-07 19:30:00|10904.3|10903.7|10905.2|10904.6|10906.4|10905.6|10903.7|10903|425
1586288100000|2020-04-07 19:35:00|10905.1|10904.5|10904.3|10903.7|10905.5|10904.8|10903.4|10902.8|365
1586288400000|2020-04-07 19:40:00|10904.4|10903.8|10903.2|10902.3|10904.5|10903.8|10901.8|10901|374
1586288700000|2020-04-07 19:45:00|10903.1|10902.2|10904.1|10903.5|10904.6|10903.8|10902|10901.3|399
1586289000000|2020-04-07 19:50:00|10904|10903.4|10905.6|10904.7|10907.5|10906.8|10903.6|10902.8|667
1586289300000|2020-04-07 19:55:00|10905.7|10905|10905.2|10904.3|10906.2|10905.5|10903.2|10902.4|535
1586289600000|2020-04-07 20:00:00|10905.1|10904.5|10901.7|10901.1|10905.2|10904.5|10901.6|10900.8|460
1586289900000|2020-04-07 20:05:00|10901.8|10900.9|10898.1|10897.2|10902.4|10901.7|10897.2|10896.4|386
1586290200000|2020-04-07 20:10:00|10898|10897.1|10897.9|10897|10898.9|10898.1|10896.9|10896|322
1586290500000|2020-04-07 20:15:00|10897.6|10897.1|10897.1|10896.2|10898.7|10897.8|10896.7|10895.9|186
1586290800000|2020-04-07 20:20:00|10897.2|10896.6|10898|10897.1|10898.3|10897.4|10897.1|10896.4|110
1586291100000|2020-04-07 20:25:00|10897.9|10897.3|10895.6|10894.7|10898.3|10897.6|10895.3|10894.6|203
1586291400000|2020-04-07 20:30:00|10895.5|10894.6|10895.6|10894.7|10897.9|10897.2|10895.4|10894.6|210
1586291700000|2020-04-07 20:35:00|10895.5|10894.6|10894.7|10893.8|10896|10895.1|10893.8|10893.1|172
1586292000000|2020-04-07 20:40:00|10894.6|10893.7|10894.8|10893.9|10896.3|10895.5|10894.3|10893.5|246
1586292300000|2020-04-07 20:45:00|10894.9|10894|10892.5|10891.4|10896.8|10895.5|10892.2|10891|376
1586292600000|2020-04-07 20:50:00|10892.4|10891.5|10891.4|10890.5|10893.7|10892.8|10890.1|10888.9|691
1586292900000|2020-04-07 20:55:00|10891.6|10890.4|10892.6|10890.8|10893.4|10892.3|10891.6|10890.3|483
1586293200000|2020-04-07 21:00:00|10892.5|10890.9|10892.5|10890.8|10893|10890.9|10892.4|10890.4|34
1586293500000|2020-04-07 21:05:00|10893.5|10889.7|10898.1|10892.1|10899.6|10893.6|10893.1|10889.7|377
1586293800000|2020-04-07 21:10:00|10898|10892|10896.8|10891.9|10899|10893|10896|10891.4|197
1586294100000|2020-04-07 21:15:00|10895|10891.2|10895.8|10893.2|10898.1|10893.3|10893.9|10890.5|266
1586294400000|2020-04-07 21:20:00|10896|10893|10895.3|10890.7|10899.1|10893.9|10895.3|10890.4|228
1586294700000|2020-04-07 21:25:00|10895.2|10890.6|10894.7|10890|10896|10891|10894.3|10889.5|225
1586295000000|2020-04-07 21:30:00|10894.5|10890.1|10894.7|10890.8|10896.7|10890.9|10893.3|10887.3|278
1586295300000|2020-04-07 21:35:00|10895.1|10890.3|10895.9|10893.8|10897.7|10894.2|10894.2|10889.9|379
1586295600000|2020-04-07 21:40:00|10896.2|10893.7|10895.5|10890.9|10896.3|10893.7|10894.6|10889.9|243
1586295900000|2020-04-07 21:45:00|10895.6|10890.7|10893.4|10887.7|10895.7|10891.2|10891.6|10887|231
1586296200000|2020-04-07 21:50:00|10893.5|10887.6|10892.9|10888.5|10893.7|10889.8|10892.3|10887|226
1586296500000|2020-04-07 21:55:00|10892.4|10888.3|10893.3|10888.8|10894.2|10889.7|10892.4|10887.6|262
1586296800000|2020-04-07 22:00:00|10892.8|10889.6|10895|10893.6|10896.9|10894.8|10892.6|10888.7|595
1586297100000|2020-04-07 22:05:00|10895.1|10893.5|10894.5|10893.2|10896|10894.2|10892.8|10891.7|452
1586297400000|2020-04-07 22:10:00|10894.6|10893.5|10892.9|10891.6|10895|10893.7|10891.9|10890.7|457
1586297700000|2020-04-07 22:15:00|10893|10891.4|10893.7|10892.3|10895.5|10894.2|10893|10891.2|427
1586298000000|2020-04-07 22:20:00|10893.8|10892.4|10894.1|10892.6|10895.9|10894.8|10892.6|10891.2|510
1586298300000|2020-04-07 22:25:00|10894.2|10892.5|10894.4|10892.8|10895.8|10894.5|10893.9|10892.4|504
1586298600000|2020-04-07 22:30:00|10894.1|10892.7|10895|10893.7|10895.3|10894|10893.4|10892.3|448
1586298900000|2020-04-07 22:35:00|10895.1|10893.8|10894.1|10892.9|10895.5|10894.1|10892.8|10891.5|475
1586299200000|2020-04-07 22:40:00|10894.2|10893|10893.2|10891.9|10894.6|10893.3|10892.4|10891.3|504
1586299500000|2020-04-07 22:45:00|10893.3|10891.8|10895|10893.7|10897|10895.8|10892.9|10891.8|594
1586299800000|2020-04-07 22:50:00|10894.9|10893.6|10892.6|10891.6|10895.2|10893.9|10892.5|10891.4|363
1586300100000|2020-04-07 22:55:00|10892.8|10891.7|10892.9|10892|10893.4|10892.3|10891.7|10890.6|316
1586300400000|2020-04-07 23:00:00|10892.8|10891.9|10896|10895.1|10896.5|10895.4|10892.1|10890|528
1586300700000|2020-04-07 23:05:00|10896.3|10895|10897.2|10896|10898.6|10897.7|10896|10894.9|496
1586301000000|2020-04-07 23:10:00|10897.1|10896.1|10897.8|10896.9|10897.8|10896.9|10895.4|10894.5|415
1586301300000|2020-04-07 23:15:00|10897.7|10896.8|10897.9|10897|10898|10897.2|10895.5|10894.6|362
1586301600000|2020-04-07 23:20:00|10897.7|10897.1|10898.4|10897.5|10899.6|10898.8|10897.4|10896.7|230
1586301900000|2020-04-07 23:25:00|10898.5|10897.6|10900.4|10899.8|10900.7|10899.9|10897.8|10897|190
1586302200000|2020-04-07 23:30:00|10900.3|10899.7|10900.9|10900|10900.9|10900|10899.3|10898.4|269
1586302500000|2020-04-07 23:35:00|10900.8|10899.9|10900.4|10899.5|10902.6|10901.8|10900|10899.1|278
1586302800000|2020-04-07 23:40:00|10900.5|10899.6|10900.7|10899.8|10901.1|10900.2|10898.2|10897.3|360
1586303100000|2020-04-07 23:45:00|10900.8|10899.9|10898.8|10897.9|10901.2|10900.4|10898.7|10897.8|285
1586303400000|2020-04-07 23:50:00|10898.9|10898|10895.7|10894.8|10899.1|10898.2|10892.3|10891.4|570
1586303700000|2020-04-07 23:55:00|10895.8|10894.9|10893.9|10893|10896.3|10895.4|10893.9|10893|423
1586304000000|2020-04-08 00:00:00|10894|10893.1|10895.2|10894.3|10897.4|10896.5|10892.6|10891.7|488
1586304300000|2020-04-08 00:05:00|10895.3|10894.7|10895|10894.1|10895.4|10894.8|10893.8|10893|386
1586304600000|2020-04-08 00:10:00|10894.9|10894.3|10894.8|10893.9|10896.6|10895.9|10893.9|10893.2|389
1586304900000|2020-04-08 00:15:00|10894.7|10894.1|10890.2|10889.3|10895.4|10894.6|10890|10889.2|490
1586305200000|2020-04-08 00:20:00|10890.1|10889.2|10885.4|10884.5|10891|10890.2|10885.1|10884.2|534
1586305500000|2020-04-08 00:25:00|10885.5|10884.6|10886|10885.1|10888.4|10887.5|10884.4|10883.7|513
1586305800000|2020-04-08 00:30:00|10885.9|10885|10878.5|10877.6|10886.6|10885.7|10876.1|10875.2|795
1586306100000|2020-04-08 00:35:00|10878.6|10877.7|10873.4|10872.5|10879.2|10878.3|10873.3|10872.4|770
1586306400000|2020-04-08 00:40:00|10873.5|10872.6|10876.4|10875.5|10877.6|10876.8|10871.8|10870.9|697
1586306700000|2020-04-08 00:45:00|10876.3|10875.4|10878.3|10877.4|10879.6|10878.9|10875.3|10874.4|574
1586307000000|2020-04-08 00:50:00|10878.2|10877.3|10868.5|10867.6|10878.2|10877.5|10867.9|10867|740
1586307300000|2020-04-08 00:55:00|10867.8|10867.2|10868.2|10867.6|10873.6|10872.7|10867.5|10866.7|751
1586307600000|2020-04-08 01:00:00|10868.3|10867.7|10872.2|10871.6|10874.7|10874|10868|10867.4|600
1586307900000|2020-04-08 01:05:00|10872.3|10871.7|10874.6|10874|10875.3|10874.7|10870.5|10869.9|606
1586308200000|2020-04-08 01:10:00|10874.5|10873.9|10873.4|10872.5|10876|10875.2|10872.9|10872|348
1586308500000|2020-04-08 01:15:00|10873.5|10872.6|10877.6|10877|10878.6|10877.9|10873.3|10872.4|465
1586308800000|2020-04-08 01:20:00|10877.5|10876.9|10877.3|10876.7|10879.6|10879|10876.5|10875.9|355
1586309100000|2020-04-08 01:25:00|10877.4|10876.8|10876.3|10875.7|10879|10878.4|10875.1|10874.5|521
1586309400000|2020-04-08 01:30:00|10876.5|10875.9|10874|10873.1|10878.2|10877.5|10872.4|10871.8|500
1586309700000|2020-04-08 01:35:00|10874.1|10873.2|10873.3|10872.4|10875|10874.2|10872.5|10871.7|321
1586310000000|2020-04-08 01:40:00|10873.2|10872.3|10871.2|10870.6|10873.7|10873.1|10870.9|10870.2|308
1586310300000|2020-04-08 01:45:00|10871.3|10870.7|10874.7|10873.8|10874.8|10873.9|10871.1|10870.5|313
1586310600000|2020-04-08 01:50:00|10874.6|10873.7|10871|10870.4|10874.9|10874.3|10870.9|10870.3|303
1586310900000|2020-04-08 01:55:00|10870.9|10870.3|10871.4|10870.8|10872.1|10871.5|10870.3|10869.7|273
1586311200000|2020-04-08 02:00:00|10871.5|10870.9|10871.1|10870.5|10871.5|10870.9|10869.9|10869.3|263
1586311500000|2020-04-08 02:05:00|10871|10870.4|10875.6|10874.7|10875.7|10875|10870.9|10870.2|407
1586311800000|2020-04-08 02:10:00|10875.3|10874.6|10874.2|10873.6|10876.5|10875.9|10874|10873.4|289
1586312100000|2020-04-08 02:15:00|10874.3|10873.7|10870.9|10870.3|10875.2|10874.6|10870.8|10870.2|240
1586312400000|2020-04-08 02:20:00|10870.8|10870.2|10869.9|10869|10871.4|10870.8|10865.9|10865.3|369
1586312700000|2020-04-08 02:25:00|10869.8|10868.9|10869.9|10869.3|10871.2|10870.6|10868.8|10868|280
1586313000000|2020-04-08 02:30:00|10870|10869.4|10873.3|10872.7|10874.6|10873.7|10869.9|10869.3|325
1586313300000|2020-04-08 02:35:00|10873.4|10872.8|10873.2|10872.6|10874.9|10874|10873|10872.2|324
1586313600000|2020-04-08 02:40:00|10873.1|10872.5|10872.1|10871.5|10874.2|10873.6|10871.9|10871.1|192
1586313900000|2020-04-08 02:45:00|10872.2|10871.6|10872.4|10871.8|10873.1|10872.5|10871|10870.4|310
1586314200000|2020-04-08 02:50:00|10872.3|10871.7|10867.3|10866.7|10872.3|10871.7|10866.6|10866|340
1586314500000|2020-04-08 02:55:00|10867.4|10866.5|10865|10864.4|10867.7|10866.9|10864.7|10864.1|371
1586314800000|2020-04-08 03:00:00|10865.1|10864.5|10863.3|10862.7|10865.6|10864.9|10863.1|10862.5|338
1586315100000|2020-04-08 03:05:00|10863.5|10862.6|10864.6|10864|10867|10866.4|10862.7|10862.1|387
1586315400000|2020-04-08 03:10:00|10864.8|10864.2|10864.4|10863.5|10867.8|10867.1|10864|10863.3|379
1586315700000|2020-04-08 03:15:00|10864.3|10863.4|10865.7|10864.8|10865.8|10865|10863.8|10863.2|245
1586316000000|2020-04-08 03:20:00|10865.8|10864.9|10864.8|10864.2|10867.9|10867.3|10864.5|10863.9|295
1586316300000|2020-04-08 03:25:00|10864.7|10864.1|10866.5|10865.9|10867|10866.1|10864.3|10863.6|315
1586316600000|2020-04-08 03:30:00|10866.4|10865.8|10866.5|10865.9|10867.9|10867.3|10865|10864.4|316
1586316900000|2020-04-08 03:35:00|10866.3|10865.7|10863.2|10862.6|10867.5|10866.7|10863|10862.4|210
1586317200000|2020-04-08 03:40:00|10863.1|10862.5|10861.4|10860.8|10863.3|10862.7|10861.2|10860.5|156
1586317500000|2020-04-08 03:45:00|10861.3|10860.7|10862.1|10861.5|10863.8|10863.2|10861.2|10860.3|348
1586317800000|2020-04-08 03:50:00|10862.2|10861.6|10861.8|10861.2|10862.2|10861.6|10860.6|10860|196
1586318100000|2020-04-08 03:55:00|10861.9|10861.3|10860.1|10859.5|10862.1|10861.3|10859.3|10858.7|251
1586318400000|2020-04-08 04:00:00|10860.5|10859.9|10864.3|10863.7|10865.6|10864.9|10860.2|10859.3|299
1586318700000|2020-04-08 04:05:00|10864.4|10863.8|10863.6|10863|10865.7|10865.1|10863|10862.4|342
1586319000000|2020-04-08 04:10:00|10863.5|10862.9|10865.6|10864.7|10866.2|10865.6|10863.2|10862.6|273
1586319300000|2020-04-08 04:15:00|10865.7|10864.8|10868.4|10867.8|10869.5|10868.9|10865.3|10864.7|431
1586319600000|2020-04-08 04:20:00|10868.3|10867.7|10868.9|10868.3|10869.9|10869.2|10867|10866.4|287
1586319900000|2020-04-08 04:25:00|10868.8|10868.2|10871.6|10871|10871.8|10871.2|10868.5|10867.9|341
1586320200000|2020-04-08 04:30:00|10871.5|10870.9|10866.7|10866.1|10871.5|10870.9|10866.2|10865.6|300
1586320500000|2020-04-08 04:35:00|10866.5|10865.9|10869|10868.4|10869.7|10869.1|10866.4|10865.8|232
1586320800000|2020-04-08 04:40:00|10868.9|10868.3|10869.3|10868.7|10869.6|10869|10868.2|10867.5|191
1586321100000|2020-04-08 04:45:00|10869.2|10868.6|10866|10865.4|10869.3|10868.7|10865.6|10865|272
1586321400000|2020-04-08 04:50:00|10866.2|10865.6|10867.6|10867|10867.9|10867.3|10866|10865.4|265
1586321700000|2020-04-08 04:55:00|10867.5|10866.9|10868|10867.4|10870.5|10869.9|10866.9|10866.3|371
1586322000000|2020-04-08 05:00:00|10867.9|10867.3|10866.7|10865.8|10867.9|10867.3|10865.2|10864.6|324
1586322300000|2020-04-08 05:05:00|10866.8|10865.9|10868.3|10867.7|10870.8|10870|10866.5|10865.8|319
1586322600000|2020-04-08 05:10:00|10868.4|10867.5|10867.7|10867.1|10868.8|10868.2|10866.2|10865.4|225
1586322900000|2020-04-08 05:15:00|10867.8|10867.2|10872.5|10871.6|10872.5|10871.9|10867.8|10867.2|338
1586323200000|2020-04-08 05:20:00|10872.4|10871.8|10871.6|10871|10874.8|10874.1|10870|10869.4|404
1586323500000|2020-04-08 05:25:00|10871.7|10871.1|10871.8|10871.2|10872.7|10872|10870.8|10870|307
1586323800000|2020-04-08 05:30:00|10871.9|10871.3|10872.8|10872.2|10877.5|10876.9|10871.4|10870.8|462
1586324100000|2020-04-08 05:35:00|10872.9|10872.3|10873.3|10872.4|10875.6|10875|10871.5|10870.5|416
1586324400000|2020-04-08 05:40:00|10873.4|10872.5|10876.4|10875.8|10876.5|10875.9|10869.7|10869.1|455
1586324700000|2020-04-08 05:45:00|10876.3|10875.7|10879.8|10878.9|10880.6|10880|10875.9|10875.3|376
1586325000000|2020-04-08 05:50:00|10879.7|10879.1|10885|10884.4|10885.7|10884.9|10878.5|10877.8|471
1586325300000|2020-04-08 05:55:00|10885.1|10884.5|10882.4|10881.1|10888.4|10887.7|10881.4|10880.7|647
1586325600000|2020-04-08 06:00:00|10881.8|10880.9|10843.5|10842.6|10883.2|10882.3|10838.9|10837.4|2074
1586325900000|2020-04-08 06:05:00|10843.6|10842.7|10851.5|10850.6|10855.3|10854.1|10842.6|10841.7|1500
1586326200000|2020-04-08 06:10:00|10851.6|10850.7|10845.2|10844.6|10854.2|10853.3|10845.2|10844.3|1048
1586326500000|2020-04-08 06:15:00|10845|10844.4|10835.8|10834.9|10847.8|10846.9|10835.1|10834.2|1002
1586326800000|2020-04-08 06:20:00|10835.6|10835|10833.3|10832.7|10838.8|10838|10830.5|10829.6|971
1586327100000|2020-04-08 06:25:00|10833.5|10832.6|10839.9|10839|10841.1|10840.2|10831.4|10830.6|839
1586327400000|2020-04-08 06:30:00|10839.8|10838.9|10842.5|10841.9|10847.3|10846.6|10837.9|10837.3|785
1586327700000|2020-04-08 06:35:00|10842.6|10842|10840|10839.4|10845.5|10844.9|10839.8|10839.2|604
1586328000000|2020-04-08 06:40:00|10840.3|10839.5|10846.9|10846.3|10848.8|10848.2|10839.3|10838.7|685
1586328300000|2020-04-08 06:45:00|10847.1|10846.5|10853|10852.4|10854.2|10853.6|10846|10845.3|691
1586328600000|2020-04-08 06:50:00|10853.1|10852.5|10855.9|10855.3|10857.2|10856.6|10851.2|10850.6|656
1586328900000|2020-04-08 06:55:00|10856|10855.4|10857.5|10856.9|10857.8|10857.2|10851.6|10851|656
1586329200000|2020-04-08 07:00:00|10857.6|10857|10864.7|10863.6|10866.2|10865.3|10854.5|10853.6|968
1586329500000|2020-04-08 07:05:00|10864.6|10863.7|10858.8|10857.9|10866.1|10865.3|10857.4|10856.8|963
1586329800000|2020-04-08 07:10:00|10858.9|10858|10860.5|10859.9|10860.9|10860.3|10854.8|10854.2|606
1586330100000|2020-04-08 07:15:00|10860.6|10860|10854.7|10854.1|10862.1|10861.5|10853|10852.4|609
1586330400000|2020-04-08 07:20:00|10854.8|10854.2|10850.4|10849.8|10855.6|10855|10845.6|10844.9|820
1586330700000|2020-04-08 07:25:00|10850.6|10850|10850.2|10849.6|10852|10851.4|10846.6|10846|718
1586331000000|2020-04-08 07:30:00|10850.1|10849.5|10852|10851.4|10854.1|10853.5|10848.9|10848.3|687
1586331300000|2020-04-08 07:35:00|10851.9|10851.3|10850.7|10850.1|10854.8|10854.2|10850.6|10850|717
1586331600000|2020-04-08 07:40:00|10850.8|10850.2|10855.6|10854.7|10856|10855.3|10847.5|10846.9|678
1586331900000|2020-04-08 07:45:00|10855.5|10854.6|10852.3|10851.7|10856.5|10855.9|10851.2|10850.6|632
1586332200000|2020-04-08 07:50:00|10852.2|10851.6|10859.2|10858.6|10861.1|10860.5|10852.1|10851.5|532
1586332500000|2020-04-08 07:55:00|10859.3|10858.7|10861|10860.4|10863.4|10862.8|10858.5|10857.9|632
1586332800000|2020-04-08 08:00:00|10860.9|10860.3|10859.4|10858.8|10862.8|10862.2|10854.4|10853.8|617
1586333100000|2020-04-08 08:05:00|10859.5|10858.9|10859.9|10859.3|10861.7|10860.9|10856.9|10856.3|463
1586333400000|2020-04-08 08:10:00|10859.2|10858.6|10853.7|10852.8|10859.7|10859|10852.5|10851.9|561
1586333700000|2020-04-08 08:15:00|10853.8|10852.9|10852.7|10852.1|10857.2|10856.5|10850.2|10849.6|578
1586334000000|2020-04-08 08:20:00|10852.6|10852|10854.6|10854|10855.3|10854.7|10850.3|10849.7|388
1586334300000|2020-04-08 08:25:00|10854.7|10854.1|10854.5|10853.9|10855.8|10855.2|10852.2|10851.6|418
1586334600000|2020-04-08 08:30:00|10854.4|10853.8|10855.8|10855.2|10855.8|10855.2|10851.8|10851.2|453
1586334900000|2020-04-08 08:35:00|10855.7|10855.1|10848.3|10847.7|10855.7|10855.1|10847.9|10847.3|470
1586335200000|2020-04-08 08:40:00|10848.4|10847.8|10855.3|10854.7|10856.7|10856.1|10846.1|10845.4|581
1586335500000|2020-04-08 08:45:00|10855.5|10854.9|10854.9|10854.3|10855.6|10855|10851.9|10851.3|481
1586335800000|2020-04-08 08:50:00|10855|10854.4|10853.5|10852.9|10856.6|10855.9|10853.2|10852.6|476
1586336100000|2020-04-08 08:55:00|10853.6|10853|10852.5|10851.9|10855.8|10855.1|10851.4|10850.8|545
1586336400000|2020-04-08 09:00:00|10853|10852.4|10868.7|10867.8|10868.7|10868|10853|10852.4|768
1586336700000|2020-04-08 09:05:00|10868.6|10867.7|10869.5|10868.9|10871.5|10870.9|10866.9|10866.3|717
1586337000000|2020-04-08 09:10:00|10869.9|10869.3|10866.5|10865.9|10870.1|10869.5|10865.3|10864.7|559
1586337300000|2020-04-08 09:15:00|10866.4|10865.8|10867.9|10867.3|10868.1|10867.5|10863.7|10863.1|415
1586337600000|2020-04-08 09:20:00|10868|10867.4|10869.6|10869|10871.1|10870.5|10867.3|10866.7|599
1586337900000|2020-04-08 09:25:00|10869.5|10868.9|10873|10872.4|10873.5|10872.9|10865.9|10865.3|644
1586338200000|2020-04-08 09:30:00|10873.2|10872.6|10868.4|10867.8|10874.3|10873.7|10867|10866.3|610
1586338500000|2020-04-08 09:35:00|10868.5|10867.9|10871|10870.4|10874.1|10873.5|10866.9|10866.3|511
1586338800000|2020-04-08 09:40:00|10871.1|10870.5|10866.9|10866.3|10872.7|10872.1|10866.5|10865.9|503
1586339100000|2020-04-08 09:45:00|10867|10866.4|10869.7|10869.1|10872.5|10871.9|10866.9|10866.3|609
1586339400000|2020-04-08 09:50:00|10869.6|10869|10863.3|10862.7|10870.6|10870|10862.9|10862.3|537
1586339700000|2020-04-08 09:55:00|10863.4|10862.8|10863.8|10863.2|10865.6|10864.9|10861.5|10860.9|568
1586340000000|2020-04-08 10:00:00|10863.9|10863.3|10870.4|10869.8|10873|10872.2|10862.4|10861.8|482
1586340300000|2020-04-08 10:05:00|10870.3|10869.7|10864.3|10863.7|10872.8|10872.2|10864.1|10863.5|606
1586340600000|2020-04-08 10:10:00|10864.2|10863.6|10861.7|10861.1|10866.7|10866|10861.2|10860.6|381
1586340900000|2020-04-08 10:15:00|10861.8|10861.2|10865.5|10864.9|10866.6|10866|10861.2|10860.6|458
1586341200000|2020-04-08 10:20:00|10865.6|10865|10868.9|10868.3|10870.5|10869.9|10864.3|10863.7|368
1586341500000|2020-04-08 10:25:00|10868.8|10868.2|10870.7|10870.1|10871.9|10871.3|10868.3|10867.7|395
1586341800000|2020-04-08 10:30:00|10870.6|10870|10876.6|10876|10878.7|10878.1|10870.3|10869.7|540
1586342100000|2020-04-08 10:35:00|10876.5|10875.9|10872|10871.4|10878.5|10877.8|10871.7|10871.1|501
1586342400000|2020-04-08 10:40:00|10871.9|10871.3|10874.1|10873.5|10874.2|10873.6|10870.7|10870.1|385
1586342700000|2020-04-08 10:45:00|10874|10873.4|10876.9|10876.3|10877.1|10876.5|10873|10872.4|403
1586343000000|2020-04-08 10:50:00|10877|10876.4|10875.9|10875.3|10879.8|10879.2|10875.2|10874.6|477
1586343300000|2020-04-08 10:55:00|10875.8|10875.2|10872|10871.4|10876|10875.4|10868.8|10868.2|548
1586343600000|2020-04-08 11:00:00|10871.9|10871.3|10867.3|10866.7|10872|10871.4|10866|10865.4|488
1586343900000|2020-04-08 11:05:00|10867.5|10866.9|10869.1|10868.5|10872.6|10872|10867.1|10866.5|586
1586344200000|2020-04-08 11:10:00|10869|10868.4|10875.1|10874.5|10875.7|10875.1|10868.9|10868.3|507
1586344500000|2020-04-08 11:15:00|10874.9|10874.3|10870.8|10870.2|10875.5|10874.9|10869|10868.4|632
1586344800000|2020-04-08 11:20:00|10870.7|10870.1|10873|10872.4|10875.9|10875.3|10869.2|10868.6|661
1586345100000|2020-04-08 11:25:00|10873.1|10872.5|10877.2|10876.6|10877.2|10876.6|10872.4|10871.8|520
1586345400000|2020-04-08 11:30:00|10877.1|10876.5|10872.9|10872.3|10877.1|10876.5|10871.9|10871.3|459
1586345700000|2020-04-08 11:35:00|10872.8|10872.2|10868|10867.4|10872.9|10872.3|10865.7|10865.1|614
1586346000000|2020-04-08 11:40:00|10867.9|10867.3|10866.1|10865.5|10868|10867.4|10862.4|10861.8|701
1586346300000|2020-04-08 11:45:00|10866.3|10865.7|10862.8|10862.2|10866.7|10866.1|10857.4|10856.8|715
1586346600000|2020-04-08 11:50:00|10862.9|10862.3|10866.2|10865.6|10868.4|10867.8|10861.3|10860.7|664
1586346900000|2020-04-08 11:55:00|10866.3|10865.7|10868.9|10868|10872.6|10871.9|10865.5|10864.8|650
1586347200000|2020-04-08 12:00:00|10868.6|10867.7|10870.9|10870.3|10871.4|10870.8|10867|10866.4|618
1586347500000|2020-04-08 12:05:00|10871|10870.4|10871.7|10871.1|10873.2|10872.6|10869.7|10869.1|604
1586347800000|2020-04-08 12:10:00|10871.8|10871.2|10871.5|10870.9|10873.7|10873.1|10871|10870.4|481
1586348100000|2020-04-08 12:15:00|10871.7|10871.1|10873.6|10873|10875|10874.4|10870.1|10869.5|527
1586348400000|2020-04-08 12:20:00|10873.5|10872.9|10876.2|10875.6|10877.8|10877.2|10873.4|10872.8|558
1586348700000|2020-04-08 12:25:00|10876.3|10875.7|10875.9|10875.3|10876.9|10876.3|10874|10873.4|538
1586349000000|2020-04-08 12:30:00|10875.8|10875.2|10869.7|10869.1|10877.6|10877|10869.7|10869.1|497
1586349300000|2020-04-08 12:35:00|10869.9|10869.3|10872.3|10871.7|10873|10872.4|10868.9|10868.3|461
1586349600000|2020-04-08 12:40:00|10872.2|10871.6|10875.6|10875|10876|10875.4|10871.3|10870.7|458
1586349900000|2020-04-08 12:45:00|10875.5|10874.9|10885|10884.4|10885.1|10884.5|10874.5|10873.8|583
1586350200000|2020-04-08 12:50:00|10885.1|10884.5|10878|10877.4|10885.1|10884.5|10877.1|10876.5|571
1586350500000|2020-04-08 12:55:00|10878.1|10877.5|10873.1|10872.5|10879.5|10878.9|10872.8|10872.2|508
1586350800000|2020-04-08 13:00:00|10873.2|10872.6|10876.4|10875.8|10877.2|10876.5|10869.8|10869.2|675
1586351100000|2020-04-08 13:05:00|10876.1|10875.5|10879.2|10878.6|10882.2|10881.6|10875.7|10875.1|671
1586351400000|2020-04-08 13:10:00|10879.1|10878.5|10874.5|10873.9|10879.5|10878.9|10874.5|10873.9|540
1586351700000|2020-04-08 13:15:00|10874.6|10874|10880.1|10879.5|10882.3|10881.7|10873.7|10873.1|705
1586352000000|2020-04-08 13:20:00|10880|10879.4|10884|10883.4|10885.9|10885.3|10879.5|10878.9|498
1586352300000|2020-04-08 13:25:00|10883.4|10882.8|10885.4|10884.8|10888|10887.4|10882.6|10882|541
1586352600000|2020-04-08 13:30:00|10885.5|10884.9|10887.6|10887|10887.7|10887.1|10883.9|10883.3|620
1586352900000|2020-04-08 13:35:00|10887.8|10887.2|10887.6|10887|10888.1|10887.5|10884.5|10883.9|500
1586353200000|2020-04-08 13:40:00|10887.7|10887.1|10887.2|10886.6|10888.3|10887.7|10886|10885.4|614
1586353500000|2020-04-08 13:45:00|10887.1|10886.5|10884.6|10884|10888.3|10887.7|10882.7|10882.1|589
1586353800000|2020-04-08 13:50:00|10884.8|10884.2|10886.9|10886.3|10887.8|10887.2|10877.9|10877.3|761
1586354100000|2020-04-08 13:55:00|10887|10886.4|10880.7|10880.1|10888.5|10887.8|10879|10878.4|835
1586354400000|2020-04-08 14:00:00|10880.9|10880.3|10884.7|10884.1|10885.6|10885|10879|10878.4|568
1586354700000|2020-04-08 14:05:00|10884.6|10884|10882.4|10881.8|10887.2|10886.6|10877.8|10877.2|601
1586355000000|2020-04-08 14:10:00|10882.5|10881.9|10882|10881.4|10884.3|10883.7|10879.6|10879|611
1586355300000|2020-04-08 14:15:00|10882.8|10882.2|10883.2|10882.6|10885.1|10884.5|10881.4|10880.8|522
1586355600000|2020-04-08 14:20:00|10882.7|10882.1|10882.9|10882.3|10886.5|10885.9|10881.9|10881.3|586
1586355900000|2020-04-08 14:25:00|10882.8|10882.2|10883.5|10882.6|10883.6|10883|10879.9|10879.3|539
1586356200000|2020-04-08 14:30:00|10883.6|10882.7|10883.5|10882.9|10885.6|10884.7|10881.1|10880.5|480
1586356500000|2020-04-08 14:35:00|10883.7|10882.8|10877.4|10876.8|10883.7|10882.9|10877.1|10876.5|512
1586356800000|2020-04-08 14:40:00|10877.5|10876.9|10874.4|10873.8|10878.6|10878|10872.1|10871.5|638
1586357100000|2020-04-08 14:45:00|10874.7|10874.1|10877.3|10876.7|10877.4|10876.8|10872.3|10871.7|649
1586357400000|2020-04-08 14:50:00|10877.4|10876.8|10868.9|10868|10884.1|10883.5|10868|10867.1|927
1586357700000|2020-04-08 14:55:00|10868.8|10867.9|10863.7|10863.1|10868.8|10867.9|10854|10852.9|1581
1586358000000|2020-04-08 15:00:00|10864.1|10863.2|10862.1|10861.5|10867.1|10866.5|10861|10860.4|1071
1586358300000|2020-04-08 15:05:00|10862.5|10861.9|10866.4|10865.8|10866.5|10865.9|10861.3|10860.6|806
1586358600000|2020-04-08 15:10:00|10866.3|10865.7|10870.2|10869.6|10870.7|10870.1|10864.9|10864.3|767
1586358900000|2020-04-08 15:15:00|10870.1|10869.5|10867.9|10867.3|10870.8|10870.1|10866.5|10865.9|736
1586359200000|2020-04-08 15:20:00|10867.6|10867|10874.1|10873.5|10875.1|10874.5|10867.5|10866.8|676
1586359500000|2020-04-08 15:25:00|10874.2|10873.6|10875|10874.4|10883.9|10883|10871.3|10870.7|1103
1586359800000|2020-04-08 15:30:00|10874.9|10874.3|10875.5|10874.9|10878.6|10877.9|10872.9|10872.1|882
1586360100000|2020-04-08 15:35:00|10875.6|10875|10875.3|10874.4|10879.5|10878.9|10873.2|10872.5|741
1586360400000|2020-04-08 15:40:00|10875.6|10875|10871.6|10870.7|10876.1|10875.5|10868.2|10867.5|719
1586360700000|2020-04-08 15:45:00|10871.4|10870.8|10870.6|10870|10871.9|10871.2|10867.7|10867.1|640
1586361000000|2020-04-08 15:50:00|10870.7|10869.8|10867.6|10866.7|10870.7|10869.9|10863.7|10863.1|775
1586361300000|2020-04-08 15:55:00|10867.5|10866.6|10864.2|10863.6|10868.2|10867.5|10859.6|10858.8|752
1586361600000|2020-04-08 16:00:00|10864.3|10863.7|10862.1|10861.5|10865.9|10865.2|10861.9|10861.3|661
1586361900000|2020-04-08 16:05:00|10862.2|10861.3|10858.3|10857.7|10863|10862.3|10855|10854.4|750
1586362200000|2020-04-08 16:10:00|10858.2|10857.6|10859.8|10859.2|10861.1|10860.5|10853.8|10853.1|688
1586362500000|2020-04-08 16:15:00|10859.7|10859.1|10852.4|10851.5|10860.2|10859.6|10852|10851.2|789
1586362800000|2020-04-08 16:20:00|10852.3|10851.7|10856.5|10855.9|10858.4|10857.8|10851.8|10851.2|619
1586363100000|2020-04-08 16:25:00|10856.1|10855.5|10852.7|10851.8|10857.9|10857.3|10852.5|10851.8|465
1586363400000|2020-04-08 16:30:00|10852.8|10851.9|10858.8|10858.2|10858.9|10858.3|10851.2|10850.5|564
1586363700000|2020-04-08 16:35:00|10858.5|10857.9|10860.7|10860.1|10862.1|10861.3|10857.9|10857.3|552
1586364000000|2020-04-08 16:40:00|10860.8|10860.2|10858.5|10857.9|10863.1|10862.5|10857.9|10857.1|516
1586364300000|2020-04-08 16:45:00|10858.6|10858|10861.2|10860.6|10862.2|10861.6|10858.3|10857.6|561
1586364600000|2020-04-08 16:50:00|10861.4|10860.5|10857.3|10856.7|10861.6|10860.9|10857.1|10856.5|585
1586364900000|2020-04-08 16:55:00|10857.5|10856.9|10864|10863.4|10866.4|10865.8|10857.5|10856.9|798
1586365200000|2020-04-08 17:00:00|10863.9|10863.3|10865|10864.1|10865.6|10864.8|10861.4|10860.6|589
1586365500000|2020-04-08 17:05:00|10864.9|10864|10864.3|10863.7|10865|10864.4|10861.3|10860.5|532
1586365800000|2020-04-08 17:10:00|10864.1|10863.5|10865.1|10864.5|10865.4|10864.7|10862.3|10861.6|484
1586366100000|2020-04-08 17:15:00|10865.3|10864.4|10864.9|10864.3|10865.7|10865.1|10862.5|10861.9|402
1586366400000|2020-04-08 17:20:00|10864.6|10864|10863.1|10862.5|10866|10865.2|10861|10860.3|453
1586366700000|2020-04-08 17:25:00|10863.2|10862.6|10862.7|10862.1|10863.5|10862.9|10861.4|10860.7|421
1586367000000|2020-04-08 17:30:00|10862.8|10862.2|10862.9|10862|10864.3|10863.7|10861.9|10861.2|375
1586367300000|2020-04-08 17:35:00|10862.8|10862.2|10865.1|10864.5|10865.5|10864.7|10862|10861.2|448
1586367600000|2020-04-08 17:40:00|10865|10864.4|10866|10865.1|10866.6|10866|10864.9|10864.2|274
1586367900000|2020-04-08 17:45:00|10865.9|10865|10865.8|10865.2|10866.4|10865.7|10863.5|10862.8|321
1586368200000|2020-04-08 17:50:00|10865.7|10865.1|10864.4|10863.8|10867.4|10866.8|10864.3|10863.5|377
1586368500000|2020-04-08 17:55:00|10864.6|10864|10866.8|10864.8|10867.1|10865.4|10862.3|10861.7|485
1586368800000|2020-04-08 18:00:00|10866.6|10864.6|10864.3|10863.7|10868.1|10866.5|10861.4|10860.6|560
1586369100000|2020-04-08 18:05:00|10864.5|10863.9|10865.4|10864.8|10865.5|10864.9|10861.7|10860.9|508
1586369400000|2020-04-08 18:10:00|10865.5|10864.9|10864.5|10863.6|10867|10866.4|10864.3|10863.6|423
1586369700000|2020-04-08 18:15:00|10864.6|10863.7|10869.4|10868.5|10870|10869.3|10864.2|10863.5|677
1586370000000|2020-04-08 18:20:00|10869.3|10868.7|10869|10868.1|10870|10869.3|10867.4|10866.8|475
1586370300000|2020-04-08 18:25:00|10868.8|10868.2|10869.4|10868.8|10871.1|10870.5|10868.8|10868.1|317
1586370600000|2020-04-08 18:30:00|10869.5|10868.9|10870.1|10869.2|10870.9|10870.2|10867.9|10867.3|501
1586370900000|2020-04-08 18:35:00|10870|10869.4|10871.4|10870.8|10872.1|10871.5|10869.2|10868.6|349
1586371200000|2020-04-08 18:40:00|10871.3|10870.5|10871.3|10870.7|10872|10871.4|10868.4|10867.8|361
1586371500000|2020-04-08 18:45:00|10871.4|10870.8|10870.3|10869.4|10873.1|10872.5|10869.3|10868.5|462
1586371800000|2020-04-08 18:50:00|10870.4|10869.8|10867.3|10866.7|10872.1|10871.5|10867.3|10866.5|424
1586372100000|2020-04-08 18:55:00|10867.2|10866.6|10862.4|10861.8|10867.7|10867.1|10861.4|10860.8|562
1586372400000|2020-04-08 19:00:00|10862.8|10862.2|10866.8|10865.9|10867.3|10866.5|10862.4|10861.8|400
1586372700000|2020-04-08 19:05:00|10866.7|10866.1|10864.5|10863.6|10867.3|10866.4|10864.3|10863.5|399
1586373000000|2020-04-08 19:10:00|10864.4|10863.5|10864.9|10864.3|10865.6|10864.9|10860.9|10860.3|362
1586373300000|2020-04-08 19:15:00|10864.8|10864.2|10866.2|10865.3|10866.6|10865.8|10864.1|10863.3|325
1586373600000|2020-04-08 19:20:00|10866.1|10865.2|10864.6|10864|10866.7|10866|10864.2|10863.4|305
1586373900000|2020-04-08 19:25:00|10864.7|10863.8|10861.4|10860.8|10864.9|10864.2|10861.3|10860.7|296
1586374200000|2020-04-08 19:30:00|10861.5|10860.9|10860.5|10859.9|10862.4|10861.8|10860.5|10859.9|277
1586374500000|2020-04-08 19:35:00|10860.6|10860|10853.6|10852.7|10860.8|10860.2|10853.4|10852.6|497
1586374800000|2020-04-08 19:40:00|10853.5|10852.6|10854.7|10853.8|10855.5|10854.7|10853.1|10852.4|483
1586375100000|2020-04-08 19:45:00|10854.8|10853.9|10859.4|10858.8|10859.5|10858.8|10854.1|10853.3|436
1586375400000|2020-04-08 19:50:00|10859.5|10858.9|10855.4|10854.8|10860.8|10860.2|10855.1|10854.5|553
1586375700000|2020-04-08 19:55:00|10855.3|10854.7|10853.6|10853|10856|10855.4|10852.3|10851.7|550
1586376000000|2020-04-08 20:00:00|10853.5|10852.9|10855.8|10854.9|10855.8|10855.1|10852.5|10851.9|383
1586376300000|2020-04-08 20:05:00|10855.7|10854.8|10855.7|10855.1|10855.8|10855.2|10854.4|10853.8|169
1586376600000|2020-04-08 20:10:00|10855.6|10855|10856.3|10855.7|10857.8|10857.2|10855.2|10854.6|197
1586376900000|2020-04-08 20:15:00|10856.2|10855.6|10853.2|10852.6|10856.3|10855.7|10853.2|10852.5|192
1586377200000|2020-04-08 20:20:00|10853.3|10852.7|10853.3|10852.7|10853.8|10853.1|10851.8|10851|149
1586377500000|2020-04-08 20:25:00|10853.4|10852.8|10853.1|10852.2|10854.4|10853.8|10852.9|10852|169
1586377800000|2020-04-08 20:30:00|10853|10852.1|10851.5|10850.6|10853|10852.1|10850.6|10849.8|174
1586378100000|2020-04-08 20:35:00|10851.4|10850.5|10851.1|10850.5|10852.1|10851.3|10850.6|10849.8|147
1586378400000|2020-04-08 20:40:00|10851.2|10850.6|10852.7|10851.8|10853.5|10852.7|10851|10850.2|130
1586378700000|2020-04-08 20:45:00|10852.8|10852.2|10852.5|10851.9|10854.2|10853.3|10851.8|10850.9|174
1586379000000|2020-04-08 20:50:00|10852.6|10851.7|10854.8|10853.8|10856.3|10855.2|10852.3|10851.6|245
1586379300000|2020-04-08 20:55:00|10854.9|10853.9|10857.7|10856.6|10859|10856.6|10854.4|10853.4|265
1586379600000|2020-04-08 21:00:00|10858.5|10855.8|10860.5|10854.5|10860.5|10856.2|10858.2|10853.5|56
1586379900000|2020-04-08 21:05:00|10859.8|10853.8|10862.8|10856.8|10863.8|10857.8|10859.2|10853.2|103
1586380200000|2020-04-08 21:10:00|10863.1|10857.1|10860.6|10854.6|10864.1|10858.2|10859.2|10853.2|198
1586380500000|2020-04-08 21:15:00|10860.8|10854.8|10858.5|10853.8|10860.8|10856.6|10855.9|10853.2|224
1586380800000|2020-04-08 21:20:00|10858.4|10853.9|10857.3|10854.7|10859|10855.2|10856|10853.1|240
1586381100000|2020-04-08 21:25:00|10857.2|10854.6|10857.3|10854.1|10859|10854.7|10856.8|10853|164
1586381400000|2020-04-08 21:30:00|10857.6|10854|10856.8|10853.4|10857.8|10854.9|10855.5|10853.1|176
1586381700000|2020-04-08 21:35:00|10856.9|10853.5|10857.3|10855.2|10857.9|10855.9|10855.5|10853.1|150
1586382000000|2020-04-08 21:40:00|10857.4|10855.3|10859.2|10856.2|10860.4|10857.3|10856.6|10855.1|373
1586382300000|2020-04-08 21:45:00|10858.9|10856.3|10859.2|10855.8|10859.7|10856.7|10857.8|10854.9|227
1586382600000|2020-04-08 21:50:00|10858.9|10855.9|10859.3|10855.7|10860|10856.6|10858.6|10854|228
1586382900000|2020-04-08 21:55:00|10859.2|10855.9|10859.1|10854.9|10859.6|10856.2|10855.8|10854.1|312
1586383200000|2020-04-08 22:00:00|10859.2|10855|10856.4|10854.9|10859.6|10856|10856.2|10854.7|417
1586383500000|2020-04-08 22:05:00|10856.3|10854.8|10855.5|10854|10857.7|10856.1|10854.7|10853.1|379
1586383800000|2020-04-08 22:10:00|10855.6|10853.8|10856|10854.7|10856.1|10854.9|10855.4|10853.8|170
1586384100000|2020-04-08 22:15:00|10856.2|10854.6|10859.8|10858.7|10860.4|10859.2|10855.2|10854.1|348
1586384400000|2020-04-08 22:20:00|10859.7|10858.8|10860.1|10859|10860.5|10859.4|10857.9|10857|419
1586384700000|2020-04-08 22:25:00|10860.2|10859.1|10861.3|10860.3|10861.7|10860.6|10859.7|10858.4|428
1586385000000|2020-04-08 22:30:00|10861.2|10860.4|10860.5|10859.3|10861.6|10860.6|10859.2|10858.3|381
1586385300000|2020-04-08 22:35:00|10860.4|10859.4|10860.3|10859.4|10861.2|10860.3|10858.9|10858|314
1586385600000|2020-04-08 22:40:00|10860.4|10859.3|10860.3|10859.4|10861.2|10860.3|10859.5|10858.5|259
1586385900000|2020-04-08 22:45:00|10860.4|10859.3|10860.9|10860|10861.3|10860.4|10859.6|10858.7|252
1586386200000|2020-04-08 22:50:00|10860.8|10859.9|10859.2|10858.3|10860.9|10860|10858.6|10857.6|245
1586386500000|2020-04-08 22:55:00|10859.3|10858.2|10859.8|10858.7|10860.9|10859.9|10859.2|10858|233
1586386800000|2020-04-08 23:00:00|10859.7|10858.8|10858.4|10857.5|10860|10859|10858.3|10857.4|321
1586387100000|2020-04-08 23:05:00|10858.5|10857.6|10858.5|10857.6|10858.9|10857.9|10857.8|10856.7|244
1586387400000|2020-04-08 23:10:00|10858.4|10857.5|10860.6|10859.7|10861.2|10860.3|10858.1|10857.2|366
1586387700000|2020-04-08 23:15:00|10860.7|10859.8|10861.4|10860.5|10861.6|10860.7|10859.4|10858.5|270
1586388000000|2020-04-08 23:20:00|10861.5|10860.6|10859.7|10858.8|10861.6|10860.7|10859.3|10858.3|288
1586388300000|2020-04-08 23:25:00|10859.6|10858.7|10859.5|10858.9|10860.3|10859.5|10859.4|10858.5|197
1586388600000|2020-04-08 23:30:00|10859.4|10858.8|10860.5|10859.9|10861.2|10860.5|10859.4|10858.7|224
1586388900000|2020-04-08 23:35:00|10860.6|10860|10860.5|10859.6|10861.1|10860.4|10859.9|10859.2|119
1586389200000|2020-04-08 23:40:00|10860.4|10859.5|10859|10858.4|10861.2|10860.6|10859|10858.3|190
1586389500000|2020-04-08 23:45:00|10859.2|10858.3|10861.5|10860.9|10861.6|10861|10859.2|10858.3|137
1586389800000|2020-04-08 23:50:00|10861.4|10860.8|10862|10861.1|10862.5|10861.9|10861.1|10860.4|174
1586390100000|2020-04-08 23:55:00|10861.6|10861|10860.4|10859.5|10862.3|10861.4|10860.2|10859.3|209
1586390400000|2020-04-09 00:00:00|10860.6|10859.8|10860.2|10859.6|10861.1|10860.5|10859.9|10859.2|259
1586390700000|2020-04-09 00:05:00|10860.3|10859.7|10861.8|10861.2|10862.4|10861.6|10860|10859.3|266
1586391000000|2020-04-09 00:10:00|10861.7|10861.1|10860.9|10860|10862|10861.2|10858.6|10858|263
1586391300000|2020-04-09 00:15:00|10861|10860.1|10863.3|10862.7|10865.6|10864.8|10860.9|10860|381
1586391600000|2020-04-09 00:20:00|10863.4|10862.8|10862|10861.4|10864.2|10863.6|10861.9|10861.3|254
1586391900000|2020-04-09 00:25:00|10862.2|10861.6|10866.4|10865.5|10866.4|10865.8|10861.6|10861|290
1586392200000|2020-04-09 00:30:00|10866.3|10865.4|10868|10867.4|10868.2|10867.6|10864.7|10864.1|332
1586392500000|2020-04-09 00:35:00|10868.1|10867.5|10867.9|10867.3|10868.9|10868.3|10867|10866.4|286
1586392800000|2020-04-09 00:40:00|10868|10867.4|10870.6|10870|10871|10870.4|10867.8|10867.2|389
1586393100000|2020-04-09 00:45:00|10870.5|10869.9|10871.4|10870.8|10871.7|10871.1|10868.8|10868.1|327
1586393400000|2020-04-09 00:50:00|10871.5|10870.9|10874.6|10874|10880.7|10880|10871.3|10870.7|787
1586393700000|2020-04-09 00:55:00|10874.4|10873.8|10872.2|10871.3|10875.3|10874.7|10867.9|10867.2|602
1586394000000|2020-04-09 01:00:00|10872.1|10871.2|10876.2|10875.3|10877.5|10876.9|10870.6|10869.8|567
1586394300000|2020-04-09 01:05:00|10876.3|10875.4|10867|10866.4|10876.8|10876|10866.5|10865.9|611
1586394600000|2020-04-09 01:10:00|10867.1|10866.5|10867.5|10866.6|10869|10868.4|10866.3|10865.7|420
1586394900000|2020-04-09 01:15:00|10867.6|10866.7|10867.9|10867.3|10868.3|10867.7|10865.7|10865.1|495
1586395200000|2020-04-09 01:20:00|10868|10867.4|10867.4|10866.5|10868.1|10867.5|10865.6|10865|320
1586395500000|2020-04-09 01:25:00|10867.3|10866.4|10867.3|10866.7|10868|10867.4|10866|10865.3|292
1586395800000|2020-04-09 01:30:00|10867.4|10866.8|10862|10861.4|10867.4|10866.8|10861.8|10861|548
1586396100000|2020-04-09 01:35:00|10861.9|10861.3|10861.4|10860.8|10863.2|10862.6|10859.7|10858.9|402
1586396400000|2020-04-09 01:40:00|10861.5|10860.9|10858.4|10857.8|10862.4|10861.8|10856.9|10856.3|474
1586396700000|2020-04-09 01:45:00|10858.5|10857.9|10857.8|10857.2|10861.1|10860.5|10856.4|10855.8|437
1586397000000|2020-04-09 01:50:00|10857.9|10857.3|10860.5|10859.9|10861.6|10860.9|10857.3|10856.7|324
1586397300000|2020-04-09 01:55:00|10860.6|10860|10859.4|10858.8|10863.5|10862.9|10859.4|10858.8|340
1586397600000|2020-04-09 02:00:00|10859.5|10858.9|10856.4|10855.8|10860.9|10860.3|10856.3|10855.7|362
1586397900000|2020-04-09 02:05:00|10856.3|10855.7|10855.3|10854.7|10857.6|10857|10854.9|10854.3|311
1586398200000|2020-04-09 02:10:00|10855.4|10854.8|10858|10857.4|10858|10857.4|10854.9|10854.3|319
1586398500000|2020-04-09 02:15:00|10857.9|10857.3|10858.3|10857.7|10860.6|10860|10857.2|10856.6|245
1586398800000|2020-04-09 02:20:00|10858.2|10857.6|10858.7|10858.1|10860.3|10859.7|10856.5|10855.9|303
1586399100000|2020-04-09 02:25:00|10858.6|10858|10858.9|10858.3|10859.1|10858.5|10857|10856.4|183
1586399400000|2020-04-09 02:30:00|10859|10858.4|10859.3|10858.7|10859.6|10859|10857.8|10857.2|229
1586399700000|2020-04-09 02:35:00|10859.2|10858.6|10857.8|10857.2|10861.1|10860.5|10857.8|10857.2|250
1586400000000|2020-04-09 02:40:00|10857.7|10857.1|10855.6|10855|10860|10859.4|10855.1|10854.5|309
1586400300000|2020-04-09 02:45:00|10855.7|10855.1|10858.4|10857.8|10858.7|10858.1|10853.9|10853.3|362
1586400600000|2020-04-09 02:50:00|10858.3|10857.7|10860.2|10859.6|10860.9|10860.3|10857.5|10856.9|295
1586400900000|2020-04-09 02:55:00|10860.1|10859.5|10862|10861.4|10862.6|10861.8|10860|10859.4|295
1586401200000|2020-04-09 03:00:00|10862.1|10861.5|10857.3|10856.7|10862.2|10861.6|10857.3|10856.7|199
1586401500000|2020-04-09 03:05:00|10857.2|10856.6|10859.6|10859|10860.2|10859.6|10857.1|10856.5|232
1586401800000|2020-04-09 03:10:00|10859.5|10858.9|10860|10859.4|10861|10860.4|10859.1|10858.5|228
1586402100000|2020-04-09 03:15:00|10859.9|10859.3|10861.6|10861|10861.8|10861.2|10859.9|10859.3|211
1586402400000|2020-04-09 03:20:00|10861.7|10861.1|10865.7|10865.1|10865.9|10865.3|10861.7|10861.1|232
1586402700000|2020-04-09 03:25:00|10865.8|10865.2|10867.4|10866.8|10868.6|10868|10865.7|10865.1|334
1586403000000|2020-04-09 03:30:00|10867.2|10866.6|10866.1|10865.5|10867.7|10867.1|10864.3|10863.7|344
1586403300000|2020-04-09 03:35:00|10866|10865.4|10866.5|10865.9|10867.1|10866.5|10865.3|10864.6|210
1586403600000|2020-04-09 03:40:00|10866.6|10866|10868|10867.4|10868.5|10867.9|10866.1|10865.5|255
1586403900000|2020-04-09 03:45:00|10867.9|10867.3|10868|10867.4|10870.1|10869.5|10866.3|10865.7|294
1586404200000|2020-04-09 03:50:00|10867.8|10867.2|10868|10867.4|10869.5|10868.9|10866.5|10865.9|297
1586404500000|2020-04-09 03:55:00|10867.9|10867.3|10866.9|10866.3|10868.6|10868|10866.4|10865.8|249
1586404800000|2020-04-09 04:00:00|10867|10866.4|10869.3|10868.7|10869.5|10868.9|10866.7|10866.1|232
1586405100000|2020-04-09 04:05:00|10869.2|10868.6|10868.9|10868.3|10870.1|10869.5|10867.8|10867.2|245
1586405400000|2020-04-09 04:10:00|10869|10868.4|10867.9|10867.3|10869.1|10868.5|10867.8|10867.2|178
1586405700000|2020-04-09 04:15:00|10868|10867.4|10866.9|10866.3|10868.2|10867.6|10866.1|10865.5|187
1586406000000|2020-04-09 04:20:00|10866.8|10866.2|10866.2|10865.6|10867.5|10866.9|10865.5|10864.9|181
1586406300000|2020-04-09 04:25:00|10866.3|10865.7|10867.4|10866.5|10867.5|10866.8|10865.9|10865.3|129
1586406600000|2020-04-09 04:30:00|10867.5|10866.6|10870.6|10870|10871.3|10870.7|10867.3|10866.3|366
1586406900000|2020-04-09 04:35:00|10870.5|10869.9|10869.1|10868.5|10871.4|10870.8|10869|10868.4|211
1586407200000|2020-04-09 04:40:00|10869.2|10868.6|10867|10866.4|10869.7|10869.1|10866|10865.4|231
1586407500000|2020-04-09 04:45:00|10866.9|10866.3|10864.2|10863.6|10867|10866.4|10864.1|10863.4|255
1586407800000|2020-04-09 04:50:00|10864.3|10863.7|10863.1|10862.5|10864.7|10864.1|10862.8|10862.2|229
1586408100000|2020-04-09 04:55:00|10863.2|10862.6|10865.5|10864.9|10866.8|10866.2|10862.9|10862.2|341
1586408400000|2020-04-09 05:00:00|10865.6|10865|10863.7|10863.1|10866.5|10865.9|10862.9|10862.3|327
1586408700000|2020-04-09 05:05:00|10863.8|10863.2|10864.4|10863.8|10865.4|10864.8|10863.7|10863.1|205
1586409000000|2020-04-09 05:10:00|10864.5|10863.9|10863.7|10863.1|10866.4|10865.8|10863.1|10862.5|218
1586409300000|2020-04-09 05:15:00|10863.6|10863|10864.3|10863.7|10866.4|10865.8|10863.2|10862.6|230
1586409600000|2020-04-09 05:20:00|10864.1|10863.5|10864.9|10864.3|10865.1|10864.5|10862.8|10862.2|238
1586409900000|2020-04-09 05:25:00|10865|10864.4|10864|10863.4|10866.6|10866|10864|10863.4|170
1586410200000|2020-04-09 05:30:00|10863.9|10863.3|10865.9|10865.3|10866|10865.4|10863.3|10862.7|191
1586410500000|2020-04-09 05:35:00|10865.7|10865.1|10866.4|10865.8|10866.8|10866.2|10864.7|10864.1|217
1586410800000|2020-04-09 05:40:00|10866.2|10865.6|10864.1|10863.5|10866.5|10865.9|10862.8|10862.2|229
1586411100000|2020-04-09 05:45:00|10864.3|10863.7|10860.2|10859.6|10864.3|10863.7|10859.7|10859.1|249
1586411400000|2020-04-09 05:50:00|10860.3|10859.7|10857.4|10856.8|10860.4|10859.8|10857.4|10856.8|351
1586411700000|2020-04-09 05:55:00|10857.5|10856.9|10856|10855.1|10858.9|10858.3|10855.1|10854.5|333
1586412000000|2020-04-09 06:00:00|10855.9|10855.3|10854.2|10853.6|10858.5|10857.9|10854|10853.4|504
1586412300000|2020-04-09 06:05:00|10854.3|10853.7|10845.6|10845|10854.9|10854.3|10842.6|10842|539
1586412600000|2020-04-09 06:10:00|10845.4|10844.8|10846.4|10845.8|10849.3|10848.7|10843.2|10842.6|567
1586412900000|2020-04-09 06:15:00|10846.5|10845.9|10844|10843.4|10847.4|10846.8|10841.4|10840.8|566
1586413200000|2020-04-09 06:20:00|10843.9|10843.3|10845.2|10844.6|10845.6|10845|10841.7|10841.1|496
1586413500000|2020-04-09 06:25:00|10845.1|10844.5|10849.4|10848.8|10851.4|10850.8|10843.3|10842.7|680
1586413800000|2020-04-09 06:30:00|10849.3|10848.7|10850.5|10849.9|10851.1|10850.5|10847.7|10847.1|473
1586414100000|2020-04-09 06:35:00|10850.6|10850|10849.8|10849.2|10855.6|10855|10848.4|10847.8|522
1586414400000|2020-04-09 06:40:00|10849.6|10849|10846.3|10845.7|10850.1|10849.5|10846.3|10845.7|450
1586414700000|2020-04-09 06:45:00|10846.4|10845.8|10855.7|10855.1|10856|10855.4|10846.1|10845.5|586
1586415000000|2020-04-09 06:50:00|10855.8|10855.2|10858.2|10857.6|10858.3|10857.7|10855.2|10854.6|416
1586415300000|2020-04-09 06:55:00|10858.1|10857.5|10860.3|10859.7|10860.9|10860.3|10856.7|10856.1|532
1586415600000|2020-04-09 07:00:00|10860.2|10859.6|10863.3|10862.7|10867.5|10866.6|10858.3|10857.6|759
1586415900000|2020-04-09 07:05:00|10863.2|10862.6|10864.1|10863.5|10864.4|10863.8|10859.4|10858.8|662
1586416200000|2020-04-09 07:10:00|10864|10863.4|10870|10869.4|10870|10869.4|10864|10863.4|723
1586416500000|2020-04-09 07:15:00|10869.6|10869|10866.6|10866|10869.6|10869|10864.6|10864|485
1586416800000|2020-04-09 07:20:00|10866.7|10866.1|10867.8|10867.2|10870.1|10869.5|10866.4|10865.8|440
1586417100000|2020-04-09 07:25:00|10867.5|10866.9|10869.2|10868.6|10871.5|10870.9|10867.1|10866.5|486
1586417400000|2020-04-09 07:30:00|10869.3|10868.7|10866.7|10866.1|10869.3|10868.7|10866.2|10865.6|485
1586417700000|2020-04-09 07:35:00|10866.6|10866|10866|10865.4|10870.5|10869.7|10864.1|10863.5|596
1586418000000|2020-04-09 07:40:00|10866.1|10865.5|10873.9|10873.3|10874.4|10873.8|10864.2|10863.6|610
1586418300000|2020-04-09 07:45:00|10874|10873.4|10874.2|10873.6|10874.9|10874.3|10870.7|10870.1|520
1586418600000|2020-04-09 07:50:00|10874.3|10873.7|10879.4|10878.8|10882.6|10882|10873|10872.4|682
1586418900000|2020-04-09 07:55:00|10879.5|10878.9|10876|10875.4|10879.6|10879|10872.6|10872|616
1586419200000|2020-04-09 08:00:00|10876.1|10875.2|10877.3|10876.7|10878.9|10878.3|10874.4|10873.8|629
1586419500000|2020-04-09 08:05:00|10877.4|10876.8|10872.3|10871.7|10877.7|10877.1|10871.9|10871.3|495
1586419800000|2020-04-09 08:10:00|10872.2|10871.6|10872|10871.4|10873.6|10873|10868.4|10867.8|527
1586420100000|2020-04-09 08:15:00|10871.9|10871.3|10869.2|10868.6|10872.3|10871.7|10867.9|10867.3|501
1586420400000|2020-04-09 08:20:00|10869.1|10868.5|10872.6|10872|10873.1|10872.5|10867.9|10867.3|423
1586420700000|2020-04-09 08:25:00|10872.7|10872.1|10871.6|10871|10875.6|10875|10871.1|10870.5|484
1586421000000|2020-04-09 08:30:00|10871.5|10870.9|10873.9|10873.3|10875.5|10874.9|10870.1|10869.5|496
1586421300000|2020-04-09 08:35:00|10874.2|10873.6|10874.5|10873.9|10876.2|10875.6|10872|10871.4|433
1586421600000|2020-04-09 08:40:00|10874.4|10873.8|10871.4|10870.8|10875.1|10874.5|10870.2|10869.6|381
1586421900000|2020-04-09 08:45:00|10871.3|10870.7|10872.2|10871.6|10873|10872.4|10869.9|10869.3|419
1586422200000|2020-04-09 08:50:00|10872.3|10871.7|10870.8|10870.2|10874.1|10873.5|10869.9|10869.2|439
1586422500000|2020-04-09 08:55:00|10870.9|10870.3|10869.6|10869|10872.6|10872|10868.4|10867.8|464
1586422800000|2020-04-09 09:00:00|10869.7|10869.1|10870.5|10869.9|10872.6|10872|10867.9|10867.3|506
1586423100000|2020-04-09 09:05:00|10870.6|10870|10869.2|10868.6|10871.9|10871.3|10867.8|10867.2|419
1586423400000|2020-04-09 09:10:00|10869.3|10868.7|10869.1|10868.5|10869.5|10868.9|10866.5|10865.9|431
1586423700000|2020-04-09 09:15:00|10869|10868.4|10871.2|10870.6|10872.1|10871.5|10868.4|10867.8|327
1586424000000|2020-04-09 09:20:00|10871.1|10870.5|10873.2|10872.6|10876.6|10876|10870.3|10869.7|479
1586424300000|2020-04-09 09:25:00|10873.3|10872.7|10873.7|10873.1|10875.2|10874.6|10871|10870.4|475
1586424600000|2020-04-09 09:30:00|10873.8|10873.2|10873.7|10873.1|10874.8|10874.2|10872|10871.4|387
1586424900000|2020-04-09 09:35:00|10874.1|10873.5|10878.2|10877.6|10878.7|10878.1|10873.1|10872.5|454
1586425200000|2020-04-09 09:40:00|10878.1|10877.5|10879.2|10878.6|10881.2|10880.6|10875.4|10874.8|538
1586425500000|2020-04-09 09:45:00|10879.1|10878.5|10879.9|10879.3|10880.1|10879.5|10875.4|10874.8|498
1586425800000|2020-04-09 09:50:00|10879.7|10879.1|10880.2|10879.6|10884.8|10884.2|10878.6|10878|510
1586426100000|2020-04-09 09:55:00|10880.4|10879.8|10886.8|10886.2|10888.1|10887.5|10879.9|10879.3|573
1586426400000|2020-04-09 10:00:00|10886.9|10886.3|10882.6|10882|10886.9|10886.3|10881.6|10881|541
1586426700000|2020-04-09 10:05:00|10882.5|10881.9|10879.4|10878.8|10882.8|10882.2|10877.5|10876.9|495
1586427000000|2020-04-09 10:10:00|10879.3|10878.7|10882.4|10881.8|10882.9|10882.3|10878.2|10877.6|452
1586427300000|2020-04-09 10:15:00|10882.5|10881.6|10886.2|10885.6|10889.8|10889.2|10881|10880.3|589
1586427600000|2020-04-09 10:20:00|10886.1|10885.5|10882.3|10881.7|10886.8|10886.2|10881.8|10881.2|431
1586427900000|2020-04-09 10:25:00|10882.2|10881.6|10880.6|10880|10883.4|10882.7|10878.5|10877.9|468
1586428200000|2020-04-09 10:30:00|10880.5|10879.9|10879.1|10878.5|10880.8|10880.2|10876.1|10875.5|448
1586428500000|2020-04-09 10:35:00|10879.6|10879|10872.7|10872.1|10880.7|10880.1|10872.1|10871.5|483
1586428800000|2020-04-09 10:40:00|10872.6|10872|10866.4|10865.8|10872.7|10872.1|10866.1|10865.5|589
1586429100000|2020-04-09 10:45:00|10866.5|10865.9|10868.4|10867.8|10868.5|10867.9|10865.8|10865.2|428
1586429400000|2020-04-09 10:50:00|10868.3|10867.7|10859.4|10858.8|10869.8|10869.2|10859.4|10858.8|563
1586429700000|2020-04-09 10:55:00|10859.5|10858.9|10860.1|10859.5|10862.6|10862|10855.8|10855.2|749
1586430000000|2020-04-09 11:00:00|10860.2|10859.6|10861.9|10861.3|10865.3|10864.5|10859.9|10859.3|540
1586430300000|2020-04-09 11:05:00|10862|10861.4|10860.4|10859.8|10864.6|10864|10858.7|10858.1|525
1586430600000|2020-04-09 11:10:00|10860.7|10860.1|10862.2|10861.6|10863.3|10862.7|10858.4|10857.8|459
1586430900000|2020-04-09 11:15:00|10862.4|10861.8|10859.2|10858.6|10862.7|10862.1|10857.6|10857|350
1586431200000|2020-04-09 11:20:00|10858.8|10858.2|10858.3|10857.7|10863|10862.4|10858.1|10857.5|448
1586431500000|2020-04-09 11:25:00|10858.4|10857.8|10854.1|10853.5|10859.3|10858.7|10853.4|10852.8|522
1586431800000|2020-04-09 11:30:00|10854.3|10853.4|10857.8|10857.2|10859|10858.4|10854.3|10853.4|543
1586432100000|2020-04-09 11:35:00|10857.7|10857.1|10853.3|10852.7|10859|10858.4|10851.2|10850.6|640
1586432400000|2020-04-09 11:40:00|10853.4|10852.8|10850.5|10849.9|10853.5|10852.9|10849.9|10849.3|499
1586432700000|2020-04-09 11:45:00|10850.4|10849.8|10856.5|10855.9|10856.8|10856.1|10850.3|10849.7|541
1586433000000|2020-04-09 11:50:00|10856.4|10855.8|10859.4|10858.8|10861.4|10860.8|10856.2|10855.6|572
1586433300000|2020-04-09 11:55:00|10859.3|10858.7|10858.4|10857.8|10861.9|10861.3|10858|10857.4|592
1586433600000|2020-04-09 12:00:00|10858.3|10857.7|10861.6|10861|10861.9|10861.3|10858.3|10857.7|481
1586433900000|2020-04-09 12:05:00|10861.5|10860.9|10862.5|10861.9|10863.5|10862.9|10860.5|10859.9|419
1586434200000|2020-04-09 12:10:00|10862.4|10861.8|10867.4|10866.8|10867.9|10867.3|10862.3|10861.7|472
1586434500000|2020-04-09 12:15:00|10867.2|10866.6|10869.8|10869.2|10875.1|10874.5|10866.9|10866.3|644
1586434800000|2020-04-09 12:20:00|10869.4|10868.8|10872|10871.4|10875.1|10874.5|10869.2|10868.6|563
1586435100000|2020-04-09 12:25:00|10872.1|10871.5|10873.5|10870.1|10874.8|10873.5|10870.6|10870|468
1586435400000|2020-04-09 12:30:00|10873.3|10869.6|10879.7|10878.8|10879.9|10879.1|10868.9|10868|1418
1586435700000|2020-04-09 12:35:00|10880|10879.1|10876.3|10875.7|10881.5|10880.6|10874.1|10873.3|1271
1586436000000|2020-04-09 12:40:00|10876.5|10875.9|10878.7|10878.1|10879.7|10879.1|10875.5|10874.9|744
1586436300000|2020-04-09 12:45:00|10878.8|10878.2|10885.4|10884.8|10888.2|10887.6|10877.9|10877.3|721
1586436600000|2020-04-09 12:50:00|10885.5|10884.9|10893.6|10893|10898.1|10897.5|10884.7|10884|1208
1586436900000|2020-04-09 12:55:00|10893.5|10892.9|10904.4|10903.8|10910.6|10909.7|10893.2|10892.5|1294
1586437200000|2020-04-09 13:00:00|10904.5|10903.9|10897.9|10897.3|10909.1|10908.5|10895.3|10894.7|1062
1586437500000|2020-04-09 13:05:00|10898|10897.4|10905.7|10905.1|10908.4|10907.7|10897.6|10896.8|1040
1586437800000|2020-04-09 13:10:00|10906|10905|10918.3|10917.7|10921|10920.1|10905.8|10904.9|1205
1586438100000|2020-04-09 13:15:00|10918.2|10917.6|10916.2|10915.6|10918.7|10918.1|10912.5|10911.9|813
1586438400000|2020-04-09 13:20:00|10916.3|10915.7|10935.2|10934.6|10938|10937.1|10916.1|10915.5|1229
1586438700000|2020-04-09 13:25:00|10935.5|10934.5|10941|10940.4|10942|10941.4|10934.5|10933.9|1113
1586439000000|2020-04-09 13:30:00|10940.8|10940.2|10928.5|10927.9|10941|10940.4|10925.8|10925.2|1126
1586439300000|2020-04-09 13:35:00|10928.7|10928.1|10933.2|10932.6|10936.1|10935.5|10927|10926.4|975
1586439600000|2020-04-09 13:40:00|10933.5|10932.9|10939.5|10938.9|10939.5|10938.9|10931.3|10930.7|952
1586439900000|2020-04-09 13:45:00|10939.2|10938.6|10932|10931.4|10939.2|10938.6|10929.5|10928.9|908
1586440200000|2020-04-09 13:50:00|10932.1|10931.5|10931.4|10930.8|10933.6|10933|10927.9|10927.3|796
1586440500000|2020-04-09 13:55:00|10931.5|10930.9|10931.8|10930.9|10932.3|10931.7|10924.8|10924.2|900
1586440800000|2020-04-09 14:00:00|10932|10931.1|10922.5|10921.9|10934.5|10933.9|10922.2|10921.6|900
1586441100000|2020-04-09 14:05:00|10922.2|10921.6|10918.1|10917.5|10922.4|10921.8|10915.3|10914.7|913
1586441400000|2020-04-09 14:10:00|10918.2|10917.6|10930.4|10929.5|10932.5|10931.9|10918|10917.4|853
1586441700000|2020-04-09 14:15:00|10930.2|10929.6|10925.2|10924.6|10931.7|10931.1|10925.2|10924.6|757
1586442000000|2020-04-09 14:20:00|10925.1|10924.5|10920.4|10919.8|10928.3|10927.7|10920.2|10919.5|875
1586442300000|2020-04-09 14:25:00|10920.5|10919.9|10927.6|10926.7|10930.5|10929.9|10920.5|10919.9|966
1586442600000|2020-04-09 14:30:00|10927.5|10926.6|10925.3|10924.7|10930.4|10929.8|10925.2|10924.6|800
1586442900000|2020-04-09 14:35:00|10925.2|10924.6|10919.6|10919|10926.2|10925.6|10916.9|10916.3|807
1586443200000|2020-04-09 14:40:00|10919.7|10919.1|10922.7|10922.1|10924.5|10923.9|10917.9|10917.3|763
1586443500000|2020-04-09 14:45:00|10922.8|10922.2|10929.4|10928.8|10929.5|10928.9|10918.9|10918.3|840
1586443800000|2020-04-09 14:50:00|10928.4|10927.8|10921.6|10921|10930|10929.4|10918.5|10917.9|813
1586444100000|2020-04-09 14:55:00|10921.5|10920.9|10937.3|10936.7|10945.9|10945|10920.5|10919.9|1345
1586444400000|2020-04-09 15:00:00|10937.4|10936.8|10929.1|10928.5|10937.5|10936.9|10928.1|10927.5|1110
1586444700000|2020-04-09 15:05:00|10929.2|10928.6|10931|10930.4|10934.1|10933.5|10926|10925.4|851
1586445000000|2020-04-09 15:10:00|10931.1|10930.5|10942.5|10941.9|10942.6|10942|10930.9|10930.3|955
1586445300000|2020-04-09 15:15:00|10942.4|10941.8|10939.2|10938.6|10945.6|10945|10938.9|10938.3|907
1586445600000|2020-04-09 15:20:00|10940.1|10939.2|10934.7|10934.1|10944.3|10943.7|10934.1|10933.5|741
1586445900000|2020-04-09 15:25:00|10934.6|10934|10934.1|10933.5|10938.2|10937.6|10933.4|10932.8|670
1586446200000|2020-04-09 15:30:00|10933.6|10933|10930.3|10929.7|10933.7|10933.1|10927.4|10926.8|649
1586446500000|2020-04-09 15:35:00|10930.4|10929.8|10927.8|10927.2|10932.4|10931.8|10926.2|10925.6|607
1586446800000|2020-04-09 15:40:00|10927.9|10927.3|10932.5|10931.9|10934.4|10933.8|10927.9|10927.3|597
1586447100000|2020-04-09 15:45:00|10932.4|10931.8|10939.1|10938.5|10939.6|10939|10932.4|10931.8|576
1586447400000|2020-04-09 15:50:00|10939.2|10938.6|10936.6|10936|10939.5|10938.9|10935.6|10935|468
1586447700000|2020-04-09 15:55:00|10936.3|10935.7|10930.5|10929.9|10936.7|10936.1|10929.5|10928.9|611
1586448000000|2020-04-09 16:00:00|10930.7|10930.1|10933.2|10932.6|10933.5|10932.8|10926.6|10926|603
1586448300000|2020-04-09 16:05:00|10933.3|10932.7|10930.6|10930|10936.9|10936.3|10927.8|10927.2|583
1586448600000|2020-04-09 16:10:00|10930.4|10929.8|10926.2|10925.6|10930.4|10929.8|10923.2|10922.6|616
1586448900000|2020-04-09 16:15:00|10926.1|10925.5|10930.5|10929.9|10930.9|10930.2|10924.3|10923.7|591
1586449200000|2020-04-09 16:20:00|10930.6|10930|10929.1|10928.5|10933.9|10933.3|10928.1|10927.5|538
1586449500000|2020-04-09 16:25:00|10929.3|10928.7|10927.4|10926.8|10931|10930.2|10927.1|10926.5|523
1586449800000|2020-04-09 16:30:00|10927.3|10926.7|10928.8|10928.2|10929.9|10929.3|10925.2|10924.6|469
1586450100000|2020-04-09 16:35:00|10928.7|10928.1|10927.8|10927.2|10928.9|10928.3|10925.6|10925|439
1586450400000|2020-04-09 16:40:00|10927.7|10927.1|10927.6|10927|10928.1|10927.5|10925.6|10925|409
1586450700000|2020-04-09 16:45:00|10927.3|10926.7|10928.6|10928|10930.7|10929.8|10926.3|10925.7|358
1586451000000|2020-04-09 16:50:00|10928.7|10928.1|10931.8|10930.9|10932.8|10932.2|10927|10926.4|544
1586451300000|2020-04-09 16:55:00|10931.7|10931.1|10936.3|10935.7|10939.2|10938.6|10931.3|10930.6|583
1586451600000|2020-04-09 17:00:00|10936.4|10935.8|10934.4|10933.8|10938.3|10937.7|10934.4|10933.7|461
1586451900000|2020-04-09 17:05:00|10934.2|10933.6|10932.3|10931.7|10934.5|10933.9|10930.9|10930.3|491
1586452200000|2020-04-09 17:10:00|10932.4|10931.8|10938.9|10938.3|10939|10938.4|10931.7|10931.1|484
1586452500000|2020-04-09 17:15:00|10939|10938.4|10939.6|10939|10940.6|10940|10937.2|10936.6|463
1586452800000|2020-04-09 17:20:00|10939.9|10939.3|10937.3|10936.7|10940.5|10939.9|10937.2|10936.6|476
1586453100000|2020-04-09 17:25:00|10937.4|10936.8|10942.2|10941.6|10944.7|10944.1|10937|10936.4|520
1586453400000|2020-04-09 17:30:00|10942.3|10941.7|10944.9|10944.3|10951.4|10950.8|10941.5|10940.9|1092
1586453700000|2020-04-09 17:35:00|10945|10944.1|10949.5|10948.9|10952.1|10951.5|10944.3|10943.4|719
1586454000000|2020-04-09 17:40:00|10949.6|10949|10947.2|10946.6|10950.6|10949.9|10946|10945.2|564
1586454300000|2020-04-09 17:45:00|10947.3|10946.7|10941.1|10940.5|10947.4|10946.8|10940.3|10939.7|539
1586454600000|2020-04-09 17:50:00|10941.2|10940.6|10941.3|10940.7|10941.8|10941.2|10938.2|10937.6|518
1586454900000|2020-04-09 17:55:00|10941.1|10940.5|10945.2|10944.6|10946|10945.4|10938.8|10938.2|612
1586455200000|2020-04-09 18:00:00|10945.1|10944.5|10934.5|10933.9|10945.5|10944.9|10934.3|10933.6|762
1586455500000|2020-04-09 18:05:00|10934.6|10934|10928.5|10927.9|10935.8|10935.1|10927|10926.1|839
1586455800000|2020-04-09 18:10:00|10928.4|10927.8|10937.5|10936.6|10938.5|10937.8|10928.4|10927.8|639
1586456100000|2020-04-09 18:15:00|10937.3|10936.4|10938.3|10937.7|10939.5|10938.8|10934|10933.4|835
1586456400000|2020-04-09 18:20:00|10937.9|10937.3|10939.9|10939.3|10940.3|10939.7|10934.9|10934.2|708
1586456700000|2020-04-09 18:25:00|10939.8|10939.2|10942.2|10941.3|10947.1|10946.1|10938.8|10938|836
1586457000000|2020-04-09 18:30:00|10942.1|10941.2|10938|10937.4|10944.7|10944|10936.8|10936.1|672
1586457300000|2020-04-09 18:35:00|10938.1|10937.5|10934.9|10934.3|10940.2|10939.4|10933.8|10933.1|705
1586457600000|2020-04-09 18:40:00|10934.6|10934|10931.3|10930.7|10934.9|10934.2|10929.7|10929.1|644
1586457900000|2020-04-09 18:45:00|10931.6|10931|10928.3|10927.7|10932.4|10931.8|10927.9|10927.3|559
1586458200000|2020-04-09 18:50:00|10928.5|10927.6|10925.1|10924.5|10930.9|10930.2|10925.1|10924.3|583
1586458500000|2020-04-09 18:55:00|10925.2|10924.6|10922.6|10922|10927.7|10927|10920.5|10919.9|738
1586458800000|2020-04-09 19:00:00|10922.5|10921.9|10923.5|10922.6|10926|10925.3|10922.3|10921.6|643
1586459100000|2020-04-09 19:05:00|10923.4|10922.5|10923.5|10922.9|10924.4|10923.7|10921.2|10920.3|532
1586459400000|2020-04-09 19:10:00|10923.7|10922.8|10924.9|10924|10925.1|10924.5|10922.2|10921.6|519
1586459700000|2020-04-09 19:15:00|10925|10924.1|10928.6|10927.7|10929.5|10928.8|10924.9|10924|673
1586460000000|2020-04-09 19:20:00|10928.5|10927.6|10924.1|10923.5|10928.6|10927.7|10921.8|10920.9|672
1586460300000|2020-04-09 19:25:00|10924.2|10923.6|10927.1|10926.2|10927.1|10926.4|10922.8|10922|510
1586460600000|2020-04-09 19:30:00|10927|10926.1|10927.7|10926.8|10928.7|10928.1|10925|10924.2|640
1586460900000|2020-04-09 19:35:00|10927.8|10926.9|10924.1|10923.2|10927.8|10927.1|10923|10922.2|485
1586461200000|2020-04-09 19:40:00|10924.2|10923.3|10927.7|10926.8|10929.8|10929.1|10923.6|10923|677
1586461500000|2020-04-09 19:45:00|10927.5|10927.1|10926.2|10925.6|10929.6|10929|10924.4|10923.8|577
1586461800000|2020-04-09 19:50:00|10926.1|10925.5|10929|10928.1|10929.4|10928.8|10926.1|10925.5|517
1586462100000|2020-04-09 19:55:00|10929.1|10928.4|10936.5|10935.9|10937.3|10936.6|10929|10928.4|778
1586462400000|2020-04-09 20:00:00|10936.1|10935.5|10934.2|10933.6|10940.2|10939.3|10934|10933.2|449
1586462700000|2020-04-09 20:05:00|10934.1|10933.5|10936.6|10936|10936.9|10936.1|10933.4|10932.7|247
1586463000000|2020-04-09 20:10:00|10936.7|10936.1|10933.8|10932.9|10938.1|10937.2|10933.6|10932.7|295
1586463300000|2020-04-09 20:15:00|10933.6|10933|10929.7|10929.1|10934.5|10933.6|10928.2|10927.4|254
1586463600000|2020-04-09 20:20:00|10929.8|10929.2|10930.5|10929.9|10931.1|10930.5|10929.1|10928.4|192
1586463900000|2020-04-09 20:25:00|10930.6|10929.7|10932.4|10931.5|10933.1|10932.3|10930.5|10929.7|236
1586464200000|2020-04-09 20:30:00|10932.5|10931.8|10925.5|10924.6|10932.7|10931.8|10925|10924|396
1586464500000|2020-04-09 20:35:00|10925.6|10924.7|10926.6|10925.7|10928.7|10927.7|10924|10923.2|617
1586464800000|2020-04-09 20:40:00|10926.7|10925.8|10930|10928.8|10930|10929|10926.7|10925.8|671
1586465100000|2020-04-09 20:45:00|10930.1|10928.7|10933.2|10931.9|10934.3|10933.1|10929.3|10928|799
1586465400000|2020-04-09 20:50:00|10933.1|10931.7|10933.9|10932.4|10934.1|10932.4|10932|10930.8|475
1586465700000|2020-04-09 20:55:00|10933.7|10932.3|10930.4|10928.3|10933.7|10932.3|10928.4|10926.5|702
1586466000000|2020-04-09 21:00:00|10930.5|10928.2|10930.4|10928.6|10931.2|10928.6|10930.4|10927.8|43
1586466300000|2020-04-09 21:05:00|10930.8|10928.4|10935.6|10929.6|10936.5|10930.5|10930|10928|211
1586466600000|2020-04-09 21:10:00|10935.5|10929.5|10934.8|10929|10935.7|10931.2|10933.5|10927.8|166
1586466900000|2020-04-09 21:15:00|10935.1|10929.2|10934.6|10928.6|10935.4|10930.3|10933.8|10927.8|139
1586467200000|2020-04-09 21:20:00|10934|10928|10933.1|10928.2|10934.8|10929.6|10928.8|10925.5|437
1586467500000|2020-04-09 21:25:00|10933.2|10927.9|10930.2|10924.2|10933.8|10928.4|10927.4|10924.2|194
1586467800000|2020-04-09 21:30:00|10929.3|10923.3|10928.2|10922.2|10932.4|10926.4|10926.2|10920.2|409
1586468100000|2020-04-09 21:35:00|10928.1|10922.1|10929.3|10923.3|10929.8|10923.8|10927.9|10921.9|194
1586468400000|2020-04-09 21:40:00|10929.5|10923.5|10929.6|10923.6|10929.9|10923.9|10927.2|10921.2|227
1586468700000|2020-04-09 21:45:00|10928.6|10922.6|10929|10923|10932.8|10927.8|10927.6|10921.6|286
1586469000000|2020-04-09 21:50:00|10928.8|10922.8|10930|10924|10931.1|10925.1|10928.8|10922.8|174
1586469300000|2020-04-09 21:55:00|10930.1|10924.1|10931|10925|10932.4|10926.4|10929.5|10923.5|285
1586469600000|2020-04-09 22:00:00|10930.9|10924.9|10929.3|10923.3|10931.3|10925.3|10928|10922|294
1586469900000|2020-04-09 22:05:00|10929.4|10923.4|10929.9|10923.9|10931.3|10925.3|10928.4|10922.4|277
1586470200000|2020-04-09 22:10:00|10930|10924|10929.6|10923.6|10931.1|10925.1|10927|10921|401
1586470500000|2020-04-09 22:15:00|10929.7|10923.7|10930.1|10924.1|10932.5|10926.5|10929.1|10923.1|217
1586470800000|2020-04-09 22:20:00|10930.2|10924.2|10931.2|10925.2|10933.4|10927.4|10929.5|10923.5|195
1586471100000|2020-04-09 22:25:00|10930|10924|10933.2|10927.2|10933.2|10927.2|10929.1|10923.1|205
1586471400000|2020-04-09 22:30:00|10933.3|10927.3|10931.2|10925.2|10933.7|10927.7|10929.2|10923.2|267
1586471700000|2020-04-09 22:35:00|10931.3|10925.3|10930.8|10924.8|10932.8|10926.8|10929.3|10923.3|215
1586472000000|2020-04-09 22:40:00|10930.7|10924.7|10931.5|10925.5|10931.8|10925.8|10930|10924|251
1586472300000|2020-04-09 22:45:00|10931.6|10925.6|10930.5|10924.5|10932.1|10926.1|10929.6|10924.1|737
1586472600000|2020-04-09 22:50:00|10930.8|10924.8|10932.4|10926.4|10934.2|10928.2|10930.1|10924.1|296
1586472900000|2020-04-09 22:55:00|10932.5|10926.5|10932|10926|10933.5|10927.5|10931.5|10925.6|203
1586473200000|2020-04-09 23:00:00|10932.4|10926.6|10933|10927|10933.8|10927.8|10931.4|10925.8|183
1586473500000|2020-04-09 23:05:00|10932.9|10926.9|10933.1|10927.1|10933.9|10928|10932.1|10926.5|175
1586473800000|2020-04-09 23:10:00|10934.4|10928.4|10933.9|10927.9|10936.4|10930.5|10931.6|10925.6|693
1586474100000|2020-04-09 23:15:00|10933.7|10927.7|10938.7|10932.7|10939.2|10933.2|10933|10927.5|994
1586474400000|2020-04-09 23:20:00|10938.5|10932.5|10932.7|10927|10939.2|10933.2|10931|10925.6|891
1586474700000|2020-04-09 23:25:00|10932.6|10926.6|10937.2|10931.2|10937.8|10931.8|10932.5|10926.6|1080
1586475000000|2020-04-09 23:30:00|10936.6|10930.6|10936|10930|10937.3|10931.9|10934.7|10929|876
1586475300000|2020-04-09 23:35:00|10935.6|10929.6|10930.1|10925.1|10936.7|10930.7|10928.6|10923.4|919
1586475600000|2020-04-09 23:40:00|10930|10924.9|10927.3|10923.7|10930.9|10926.1|10927.1|10923.4|879
1586475900000|2020-04-09 23:45:00|10927.2|10923.6|10927.3|10923.8|10927.8|10924.6|10926.7|10923.3|353
1586476200000|2020-04-09 23:50:00|10927.4|10923.9|10927.6|10923.8|10928.2|10924.4|10927.3|10923.4|376
1586476500000|2020-04-09 23:55:00|10927.5|10923.7|10925.8|10920.6|10928|10924.4|10924.1|10918.6|684
1586476800000|2020-04-10 00:00:00|10925.7|10920.5|10925.8|10921.8|10926.3|10923.1|10924.5|10919.4|499
1586477100000|2020-04-10 00:05:00|10925.6|10921.7|10924.4|10919|10926.2|10922.5|10923.9|10918.9|548
1586477400000|2020-04-10 00:10:00|10923.7|10919.4|10924.7|10919.9|10925.2|10920.9|10922.5|10918|468
1586477700000|2020-04-10 00:15:00|10924.5|10920.2|10922.3|10919|10924.9|10921.7|10922|10918.4|488
1586478000000|2020-04-10 00:20:00|10922.2|10919.1|10922.4|10919.6|10927.6|10921.6|10921.5|10917.3|1022
1586478300000|2020-04-10 00:25:00|10922.3|10919.7|10922.4|10921|10924|10921.3|10921.5|10918.3|664
1586478600000|2020-04-10 00:30:00|10922.5|10921.1|10926.5|10924.2|10927.1|10924.8|10922.3|10920.9|834
1586478900000|2020-04-10 00:35:00|10926.4|10924.1|10927.7|10924.1|10929.1|10925.3|10926.2|10923.8|416
1586479200000|2020-04-10 00:40:00|10927.6|10924|10927.4|10923.8|10928.7|10924.7|10926.8|10923.7|349
1586479500000|2020-04-10 00:45:00|10927.3|10923.7|10927|10923.6|10928.1|10924.8|10926.7|10923.4|387
1586479800000|2020-04-10 00:50:00|10927.1|10923.7|10922.4|10920|10929.5|10925.4|10922|10919.1|1068
1586480100000|2020-04-10 00:55:00|10922.6|10920.2|10923.5|10922.1|10926.3|10923.3|10922.6|10920.2|694
1586480400000|2020-04-10 01:00:00|10923.4|10922|10924.1|10921.8|10924.9|10923.7|10923.3|10921.1|807
1586480700000|2020-04-10 01:05:00|10924.2|10921.9|10922.8|10920.6|10924.4|10922.3|10922.2|10919.5|652
1586481000000|2020-04-10 01:10:00|10922.9|10920.5|10922.6|10921.3|10923.1|10921.7|10921.9|10919.9|1291
1586481300000|2020-04-10 01:15:00|10922.8|10921.4|10923.8|10921.4|10924.4|10922.7|10922.3|10920.6|730
1586481600000|2020-04-10 01:20:00|10923.7|10921.3|10924.4|10922.6|10924.7|10922.8|10923.6|10921.1|635
1586481900000|2020-04-10 01:25:00|10924.5|10922.7|10924|10921.7|10924.8|10923.1|10923.9|10920.9|795
1586482200000|2020-04-10 01:30:00|10924.1|10921.6|10924.1|10922.6|10924.8|10923.4|10923.5|10920.8|648
1586482500000|2020-04-10 01:35:00|10924|10922.9|10926.4|10923.6|10926.9|10924.8|10924|10922.5|707
1586482800000|2020-04-10 01:40:00|10926.3|10923.7|10927.8|10923.7|10929.2|10927.5|10926.2|10923.6|607
1586483100000|2020-04-10 01:45:00|10927.5|10924|10928.5|10925.8|10928.7|10926.3|10926.4|10923.5|385
1586483400000|2020-04-10 01:50:00|10928.4|10925.7|10927.4|10925.3|10928.8|10926|10925.8|10922.9|504
1586483700000|2020-04-10 01:55:00|10927.5|10925.2|10930.4|10927|10930.4|10927.2|10927.2|10924.8|355
1586484000000|2020-04-10 02:00:00|10930.3|10927.2|10928.1|10926|10930.3|10927.4|10927.9|10925.3|1167
1586484300000|2020-04-10 02:05:00|10928.2|10925.9|10929|10926.5|10929|10926.8|10927.6|10925.3|860
1586484600000|2020-04-10 02:10:00|10928.9|10926.6|10928.7|10926.9|10929.5|10927.3|10927.7|10925.5|642
1586484900000|2020-04-10 02:15:00|10928.9|10926.8|10929|10926.8|10929.3|10927.2|10927.8|10925.5|757
1586485200000|2020-04-10 02:20:00|10928.8|10926.7|10928.8|10927.4|10929.6|10927.9|10928.5|10926.6|464
1586485500000|2020-04-10 02:25:00|10928.7|10927.3|10928.7|10926.3|10929.4|10927.5|10927.9|10925.4|300
1586485800000|2020-04-10 02:30:00|10928.6|10926.5|10929|10927|10929.5|10927.9|10928.6|10926.1|266
1586486100000|2020-04-10 02:35:00|10929.1|10926.9|10928.7|10924.4|10929.1|10927.2|10927.3|10923.8|1312
1586486400000|2020-04-10 02:40:00|10928.4|10924.7|10928.7|10926.7|10929.9|10926.9|10927.9|10924.4|390
1586486700000|2020-04-10 02:45:00|10928.6|10926.6|10932.5|10931.1|10932.6|10931.2|10928.3|10925.8|584
1586487000000|2020-04-10 02:50:00|10932.4|10931|10936|10931.1|10938|10935|10931.2|10928.9|1456
1586487300000|2020-04-10 02:55:00|10935.9|10931.3|10936.7|10932.1|10939.4|10935.3|10932.2|10928.7|1390
1586487600000|2020-04-10 03:00:00|10936.6|10932.3|10937.5|10933.7|10939.6|10935|10934.9|10930|804
1586487900000|2020-04-10 03:05:00|10937.6|10933.6|10938.7|10935.3|10939.9|10935.3|10935.3|10932.9|802
1586488200000|2020-04-10 03:10:00|10938.9|10935.2|10939.7|10935.6|10941.1|10936.5|10938.1|10934.4|659
1586488500000|2020-04-10 03:15:00|10939.6|10935.7|10939.5|10935.4|10940.9|10936.4|10938.7|10934.3|484
1586488800000|2020-04-10 03:20:00|10939.6|10935.5|10939.4|10935|10939.8|10936.4|10938.4|10934.3|739
1586489100000|2020-04-10 03:25:00|10939.3|10935.6|10939.7|10936.4|10939.9|10937|10938.7|10934.4|382
1586489400000|2020-04-10 03:30:00|10939.8|10936.3|10942.2|10936.2|10942.9|10938.6|10939.2|10934.7|814
1586489700000|2020-04-10 03:35:00|10941.8|10936.6|10941.7|10938.6|10943.1|10938.9|10940|10935.1|1728
1586490000000|2020-04-10 03:40:00|10941.6|10938.7|10946.2|10942.1|10946.6|10943.2|10941.1|10937.8|586
1586490300000|2020-04-10 03:45:00|10945.7|10942.2|10944.6|10939.4|10947|10942.7|10942.1|10938.8|757
1586490600000|2020-04-10 03:50:00|10944|10939.6|10944|10940.3|10945.6|10940.5|10942|10937.6|1652
1586490900000|2020-04-10 03:55:00|10944.1|10940|10944.8|10941.6|10945.2|10942|10943.3|10940|374
1586491200000|2020-04-10 04:00:00|10944.6|10941.7|10940.5|10936.2|10944.6|10941.7|10940.2|10935|923
1586491500000|2020-04-10 04:05:00|10940.6|10936.3|10940.8|10937.3|10942.6|10939.2|10940|10936.1|773
1586491800000|2020-04-10 04:10:00|10940.6|10937.4|10941.5|10937.8|10941.6|10938.2|10939.4|10936.5|760
1586492100000|2020-04-10 04:15:00|10941.4|10937.9|10941|10937.4|10942.3|10940.8|10940.3|10936.9|424
1586492400000|2020-04-10 04:20:00|10941.1|10937.3|10942.1|10940.1|10942.5|10940.5|10939.8|10936.8|704
1586492700000|2020-04-10 04:25:00|10942|10940.2|10943.7|10940.4|10944.2|10941.3|10941.9|10939.8|432
1586493000000|2020-04-10 04:30:00|10943.4|10940.5|10942.6|10940.5|10943.8|10941.1|10942.1|10939.6|340
1586493300000|2020-04-10 04:35:00|10942.4|10940.4|10941.8|10938.6|10943.9|10940.4|10939.9|10936.4|789
1586493600000|2020-04-10 04:40:00|10941.9|10938.5|10941.5|10936.5|10942.5|10938.8|10939.1|10934.8|1324
1586493900000|2020-04-10 04:45:00|10941.1|10936.6|10941.4|10935.9|10942.4|10937.4|10939.8|10934.8|1466
1586494200000|2020-04-10 04:50:00|10941.8|10936.1|10941.8|10935.8|10942.7|10937.6|10939.7|10934.4|1406
1586494500000|2020-04-10 04:55:00|10942.1|10936.1|10939.6|10936.6|10942.5|10937.3|10939.2|10934.6|811
1586494800000|2020-04-10 05:00:00|10939.7|10936.7|10937.1|10933.1|10940|10937.1|10935.9|10932.5|864
1586495100000|2020-04-10 05:05:00|10938.6|10933.2|10936.9|10933.3|10938.6|10933.6|10935|10932|529
1586495400000|2020-04-10 05:10:00|10936.3|10933.1|10933.4|10928.5|10938.6|10933.9|10931.6|10925.9|804
1586495700000|2020-04-10 05:15:00|10933.2|10928.6|10933|10929.2|10934.9|10930.9|10931.8|10926.9|1546
1586496000000|2020-04-10 05:20:00|10933.3|10929.4|10932.1|10927.8|10933.7|10929.7|10931.1|10926.5|1316
1586496300000|2020-04-10 05:25:00|10932|10927.7|10932.3|10928.1|10933.4|10929.6|10931|10927|612
1586496600000|2020-04-10 05:30:00|10932.2|10927.9|10937.1|10932.8|10939.3|10933.6|10932.2|10927.7|748
1586496900000|2020-04-10 05:35:00|10937.2|10932.7|10939.2|10933.7|10939.8|10934.1|10936.6|10932.1|930
1586497200000|2020-04-10 05:40:00|10939.5|10933.5|10940|10936.6|10942.2|10937|10936.1|10931.2|676
1586497500000|2020-04-10 05:45:00|10939.9|10936.5|10940.2|10937.1|10940.8|10937.5|10939.8|10936.5|334
1586497800000|2020-04-10 05:50:00|10940.1|10937|10941.8|10940.3|10944.3|10941|10939.9|10936.9|670
1586498100000|2020-04-10 05:55:00|10941.7|10940.4|10942.3|10938.6|10943.5|10941.8|10940.6|10938.2|686
1586498400000|2020-04-10 06:00:00|10942.4|10938.8|10941.7|10938.8|10942.7|10939.7|10941.6|10938.3|574
1586498700000|2020-04-10 06:05:00|10941.8|10938.9|10941|10938.6|10942.4|10939.5|10940.8|10938|453
1586499000000|2020-04-10 06:10:00|10940.9|10938.7|10941.2|10939.3|10942.5|10939.7|10940.7|10938|466
1586499300000|2020-04-10 06:15:00|10941.4|10939.2|10941.2|10939.3|10942.1|10939.9|10940.8|10938.2|466
1586499600000|2020-04-10 06:20:00|10941.4|10939.5|10940.8|10939.1|10941.5|10940|10940.4|10938.8|272
1586499900000|2020-04-10 06:25:00|10940.7|10939.2|10942.5|10940.2|10942.9|10940.6|10940|10938|719
1586500200000|2020-04-10 06:30:00|10942.4|10940.1|10942.9|10940.7|10943|10941|10941.8|10939.9|521
1586500500000|2020-04-10 06:35:00|10942.8|10940.8|10942.5|10941.1|10943.2|10941.3|10942.2|10939.8|502
1586500800000|2020-04-10 06:40:00|10942.6|10941|10945.3|10942.7|10946.4|10943.4|10942.6|10940.8|465
1586501100000|2020-04-10 06:45:00|10945.2|10941.9|10945.1|10942.9|10945.6|10943.2|10942.8|10941.1|731
1586501400000|2020-04-10 06:50:00|10945|10943|10949.8|10947.3|10951.1|10948.1|10944.6|10942.2|935
1586501700000|2020-04-10 06:55:00|10949.7|10947.2|10949.2|10946.8|10950.4|10947.7|10948|10943.8|1143
1586502000000|2020-04-10 07:00:00|10949.5|10947.1|10949.3|10947|10950.6|10949.2|10947.5|10944.7|776
1586502300000|2020-04-10 07:05:00|10949.4|10947.1|10951|10948.3|10951.6|10950|10949.3|10947|674
1586502600000|2020-04-10 07:10:00|10950.9|10948.4|10950.1|10947.9|10951.8|10949.3|10948.2|10946.7|598
1586502900000|2020-04-10 07:15:00|10950.2|10947.8|10951.6|10949.3|10953.6|10950.9|10949.6|10947.1|621
1586503200000|2020-04-10 07:20:00|10952|10949.5|10951.9|10950.4|10952.9|10950.9|10951.2|10948.3|452
1586503500000|2020-04-10 07:25:00|10951.8|10950.5|10952.3|10950.6|10952.5|10950.8|10951.8|10949.9|313
1586503800000|2020-04-10 07:30:00|10952.2|10950.5|10952.2|10950.8|10952.5|10951.2|10951|10949.9|380
1586504100000|2020-04-10 07:35:00|10952.3|10950.9|10952.2|10950.7|10952.4|10951|10951.8|10950.5|244
1586504400000|2020-04-10 07:40:00|10952|10950.6|10951.8|10950.6|10952.4|10951|10950.8|10949.8|444
1586504700000|2020-04-10 07:45:00|10951.7|10950.5|10950.4|10949.1|10951.9|10950.7|10950.2|10949|772
1586505000000|2020-04-10 07:50:00|10950.3|10949|10944.2|10941.1|10950.6|10949.3|10944|10940.9|785
1586505300000|2020-04-10 07:55:00|10943.9|10940.8|10939|10936.5|10945.2|10942.4|10936.2|10934.1|1603
1586505600000|2020-04-10 08:00:00|10939.1|10936.6|10946.9|10944.3|10948|10945.2|10938.6|10936.4|1189
1586505900000|2020-04-10 08:05:00|10947|10944.4|10945.9|10944|10948.4|10946.3|10944.8|10943.3|922
1586506200000|2020-04-10 08:10:00|10945.8|10944.1|10947.5|10945.6|10948.7|10946.2|10945.5|10943.6|822
1586506500000|2020-04-10 08:15:00|10947.4|10945.8|10943.5|10939.9|10948.1|10946.1|10942.3|10938.8|1048
1586506800000|2020-04-10 08:20:00|10943.6|10940|10947.7|10944.7|10948|10945|10943|10939.1|1094
1586507100000|2020-04-10 08:25:00|10947.8|10944.8|10946.2|10944.2|10948.3|10946|10944.4|10942.4|782
1586507400000|2020-04-10 08:30:00|10946.1|10944.3|10946.3|10944.8|10947|10945.2|10943.6|10942|496
1586507700000|2020-04-10 08:35:00|10946.5|10944.7|10944.5|10942.1|10946.5|10945|10944.3|10942|538
1586508000000|2020-04-10 08:40:00|10943.7|10942|10946.4|10944.9|10946.8|10945|10943.2|10941.3|543
1586508300000|2020-04-10 08:45:00|10946.5|10944.8|10946.1|10944.8|10946.6|10945.3|10946|10944.3|337
1586508600000|2020-04-10 08:50:00|10946|10944.7|10945.7|10944.7|10946.5|10945.2|10945.6|10944.5|330
1586508900000|2020-04-10 08:55:00|10945.6|10944.8|10942.7|10941.6|10946.2|10944.8|10942.7|10941.4|983
1586509200000|2020-04-10 09:00:00|10942.8|10941.9|10943.1|10942.1|10943.3|10942.2|10942.6|10941.6|229
1586509500000|2020-04-10 09:05:00|10943|10942.2|10945|10943.4|10946.5|10944.6|10943|10942|498
1586509800000|2020-04-10 09:10:00|10944.9|10943.5|10945.3|10943.9|10945.5|10944|10944.5|10943.2|365
1586510100000|2020-04-10 09:15:00|10945.4|10944|10946.1|10944.6|10946.6|10944.6|10945.1|10943.6|287
1586510400000|2020-04-10 09:20:00|10946.2|10944.3|10948.3|10946.6|10948.7|10947.1|10945|10943.4|566
1586510700000|2020-04-10 09:25:00|10948.4|10946.9|10947.5|10944.7|10949.3|10947.6|10946.5|10943.4|1298
1586511000000|2020-04-10 09:30:00|10948|10945.3|10945.9|10943.6|10948.7|10945.9|10944.7|10943|635
1586511300000|2020-04-10 09:35:00|10945.8|10943.4|10946.4|10943.8|10948.2|10945.7|10945.2|10942.1|566
1586511600000|2020-04-10 09:40:00|10945.8|10943.9|10946.6|10943.7|10947.8|10945.7|10945|10942.1|852
1586511900000|2020-04-10 09:45:00|10946.5|10943.9|10946.4|10943.6|10948|10944.3|10945.1|10942.3|536
1586512200000|2020-04-10 09:50:00|10946.7|10943.7|10945.1|10942.8|10947.9|10944.4|10943.8|10941.6|562
1586512500000|2020-04-10 09:55:00|10944.9|10943|10945.6|10944.5|10946.2|10944.8|10944.2|10942|355
1586512800000|2020-04-10 10:00:00|10945.7|10944.4|10945.8|10944.9|10946.2|10945.2|10945.6|10944.2|260
1586513100000|2020-04-10 10:05:00|10945.7|10944.8|10946.4|10945.1|10948.3|10946.6|10945.7|10944.5|398
1586513400000|2020-04-10 10:10:00|10946.5|10944.7|10946.3|10945.1|10946.6|10945.4|10946.1|10944.3|281
1586513700000|2020-04-10 10:15:00|10946.4|10945|10946.4|10945.1|10946.7|10945.4|10946.1|10944.9|204
1586514000000|2020-04-10 10:20:00|10946.5|10945|10945.7|10944|10947.2|10945.5|10945.3|10943.3|601
1586514300000|2020-04-10 10:25:00|10945.9|10943.9|10945.7|10944.1|10946.9|10944.6|10945.1|10942.9|566
1586514600000|2020-04-10 10:30:00|10946|10944|10944.8|10943.7|10946.3|10944.2|10944.3|10943.1|327
1586514900000|2020-04-10 10:35:00|10944.7|10943.9|10943.6|10942.1|10945.2|10944.1|10943.1|10941.5|225
1586515200000|2020-04-10 10:40:00|10943.4|10942|10944.4|10943.2|10945.2|10943.5|10942.7|10941.4|354
1586515500000|2020-04-10 10:45:00|10944.5|10943.1|10945|10943.6|10945.2|10944|10944.2|10942.9|340
1586515800000|2020-04-10 10:50:00|10944.8|10943.5|10943.9|10943|10945.2|10943.9|10943.6|10942.6|381
1586516100000|2020-04-10 10:55:00|10943.8|10942.9|10942.5|10940.2|10944.1|10943.1|10940.6|10938.4|706
1586516400000|2020-04-10 11:00:00|10942.6|10940.1|10941.3|10939|10942.6|10940.7|10940.3|10938.3|594
1586516700000|2020-04-10 11:05:00|10941.2|10938.9|10941.4|10938.9|10942.4|10939.5|10939.8|10937.4|666
1586517000000|2020-04-10 11:10:00|10941.2|10939|10942.5|10940.4|10943.7|10941.3|10940.5|10938.4|583
1586517300000|2020-04-10 11:15:00|10942.4|10940.5|10941.9|10938.9|10942.9|10941|10940.8|10937.7|516
1586517600000|2020-04-10 11:20:00|10941.8|10938.8|10940.7|10938.6|10942.8|10940.3|10940|10937.8|619
1586517900000|2020-04-10 11:25:00|10940.6|10938.4|10942|10939|10942.1|10939.6|10940.1|10937.8|488
1586518200000|2020-04-10 11:30:00|10941.9|10939.1|10940.3|10938|10942.1|10939.3|10939.7|10937.5|606
1586518500000|2020-04-10 11:35:00|10940.4|10938.1|10940.7|10938.4|10941.3|10939.2|10939.7|10937.8|462
1586518800000|2020-04-10 11:40:00|10940.8|10938.5|10940.2|10938.6|10941.2|10939.6|10938|10936.9|676
1586519100000|2020-04-10 11:45:00|10940.1|10938.5|10938.7|10937.3|10940.6|10938.8|10938.1|10936|656
1586519400000|2020-04-10 11:50:00|10938.6|10937.2|10938.1|10936.6|10939.5|10938.3|10937.7|10936|627
1586519700000|2020-04-10 11:55:00|10938.3|10936.2|10938.1|10935.8|10938.5|10936.9|10937.4|10935.2|934
1586520000000|2020-04-10 12:00:00|10938|10936|10939.3|10937.7|10940.2|10938.1|10937.9|10935.8|1139
1586520300000|2020-04-10 12:05:00|10939.2|10937.8|10939.3|10936.9|10940.4|10938.2|10937.9|10936.1|597
1586520600000|2020-04-10 12:10:00|10939.5|10936.7|10942.1|10940.5|10943.3|10941.8|10939.2|10936.7|618
1586520900000|2020-04-10 12:15:00|10942|10940.4|10942.3|10940.1|10943.2|10940.6|10940|10936.1|1433
1586521200000|2020-04-10 12:20:00|10942.2|10940|10942.8|10939.1|10943.2|10940.2|10939.8|10936.5|1326
1586521500000|2020-04-10 12:25:00|10943.1|10939.6|10945.9|10939.9|10946.6|10941.1|10941.2|10938.2|979
1586521800000|2020-04-10 12:30:00|10945.7|10939.7|10942.4|10940.4|10946.2|10941.6|10942.3|10938.6|565
1586522100000|2020-04-10 12:35:00|10942.5|10940.3|10943|10941.3|10943.9|10941.4|10942.2|10939.9|405
1586522400000|2020-04-10 12:40:00|10942.9|10941.1|10942.9|10941.3|10943.5|10941.8|10942.3|10940.4|553
1586522700000|2020-04-10 12:45:00|10943|10941.4|10942.8|10941.6|10943.5|10941.9|10942.7|10941.1|311
1586523000000|2020-04-10 12:50:00|10942.9|10941.7|10943.2|10941.4|10943.9|10941.9|10942.7|10940.9|228
1586523300000|2020-04-10 12:55:00|10943.3|10941.3|10944.2|10941.9|10945.9|10944.2|10942.6|10940.4|874
1586523600000|2020-04-10 13:00:00|10944.1|10942|10944.8|10942.3|10944.9|10942.8|10942.7|10940.7|603
1586523900000|2020-04-10 13:05:00|10944.7|10942.4|10944.1|10941.8|10945|10943.1|10943.6|10941.3|573
1586524200000|2020-04-10 13:10:00|10944.2|10941.7|10944.6|10941.8|10945.5|10943.7|10943.7|10941.1|517
1586524500000|2020-04-10 13:15:00|10944.5|10941.7|10945.1|10943.3|10945.4|10943.5|10944|10941.6|825
1586524800000|2020-04-10 13:20:00|10945|10943.2|10944.8|10943.1|10945.2|10943.4|10944|10941.9|383
1586525100000|2020-04-10 13:25:00|10944.9|10943.2|10948.5|10947.1|10949|10947.4|10944.5|10942.8|298
1586525400000|2020-04-10 13:30:00|10948.7|10947.2|10950.2|10948.6|10950.2|10949|10947|10943.8|1023
1586525700000|2020-04-10 13:35:00|10949.9|10948.2|10947.1|10945.1|10950.2|10948.8|10946.4|10943.9|834
1586526000000|2020-04-10 13:40:00|10947.2|10945.2|10945|10942.7|10947.5|10945.5|10944.6|10942.6|583
1586526300000|2020-04-10 13:45:00|10944.9|10942.6|10946.3|10943.4|10947.8|10944.7|10944.7|10942.2|1700
1586526600000|2020-04-10 13:50:00|10946.4|10943.3|10946.1|10943.4|10947.5|10944.4|10945.1|10942.6|422
1586526900000|2020-04-10 13:55:00|10946|10943.2|10946.8|10944.1|10948.2|10945.6|10945.4|10943|393
1586527200000|2020-04-10 14:00:00|10947.1|10944|10947.6|10945.4|10948.2|10945.6|10945.8|10942.7|383
1586527500000|2020-04-10 14:05:00|10947.7|10945.3|10948.2|10946|10949|10947.6|10947|10945.1|437
1586527800000|2020-04-10 14:10:00|10948.3|10946.1|10947.8|10946.1|10948.8|10946.8|10947.6|10945.8|319
1586528100000|2020-04-10 14:15:00|10947.6|10946.2|10948.2|10944.8|10949.1|10946.4|10946.6|10943.1|511
1586528400000|2020-04-10 14:20:00|10948.3|10944.9|10947.8|10945.4|10948.8|10945.8|10947.4|10944.2|468
1586528700000|2020-04-10 14:25:00|10947.4|10945.3|10948.7|10945.7|10948.9|10946.5|10947.3|10944|345
1586529000000|2020-04-10 14:30:00|10948.6|10945.6|10948.9|10947|10950|10947.7|10948.2|10945.5|458
1586529300000|2020-04-10 14:35:00|10949|10946.9|10949.9|10948|10950.3|10948.1|10948.3|10945.9|299
1586529600000|2020-04-10 14:40:00|10950|10948.1|10950.1|10947.7|10950.3|10948.4|10949.1|10946.8|387
1586529900000|2020-04-10 14:45:00|10949.9|10948.1|10950.1|10947.9|10950.7|10948.7|10949.3|10947.2|320
1586530200000|2020-04-10 14:50:00|10950|10947.7|10950.1|10947.8|10950.4|10948.2|10949.1|10947.4|314
1586530500000|2020-04-10 14:55:00|10950.2|10947.5|10951.9|10950.5|10952.1|10950.8|10949.9|10947.5|578
1586530800000|2020-04-10 15:00:00|10951.7|10950.4|10950.7|10948.1|10952.4|10951|10950.3|10947.7|999
1586531100000|2020-04-10 15:05:00|10950.6|10948.2|10950|10947.6|10951.7|10948.9|10949.1|10947.1|664
1586531400000|2020-04-10 15:10:00|10950.1|10947.7|10946.2|10944.2|10950.2|10948.4|10945.6|10942.2|1272
1586531700000|2020-04-10 15:15:00|10946.1|10944.1|10946.6|10944.9|10946.8|10945|10945|10943.7|445
1586532000000|2020-04-10 15:20:00|10946.5|10944.8|10948.1|10944.3|10949.6|10946.2|10945.1|10943.7|702
1586532300000|2020-04-10 15:25:00|10948.4|10944.1|10947.1|10944.6|10950.1|10947.6|10947.1|10943.4|1370
1586532600000|2020-04-10 15:30:00|10946.8|10944.7|10949.4|10946.3|10949.7|10946.7|10946.4|10944.2|1285
1586532900000|2020-04-10 15:35:00|10949.3|10946.4|10947.9|10945.9|10950.2|10946.9|10947.8|10945|912
1586533200000|2020-04-10 15:40:00|10948|10945.8|10948.1|10945.9|10948.4|10946.2|10947.7|10945.1|833
1586533500000|2020-04-10 15:45:00|10948|10945.8|10945.5|10944|10948.3|10946.1|10945.4|10943.7|883
1586533800000|2020-04-10 15:50:00|10945.4|10944.1|10949.7|10946.2|10951|10946.7|10945.4|10943.9|639
1586534100000|2020-04-10 15:55:00|10949.8|10946|10950.7|10947.4|10951.3|10947.8|10948.8|10945.3|981
1586534400000|2020-04-10 16:00:00|10950.9|10947.1|10952.4|10947.8|10954.8|10951|10948.8|10945.6|1412
1586534700000|2020-04-10 16:05:00|10952.5|10947.9|10951.6|10947.9|10953|10948.6|10951.1|10947.5|755
1586535000000|2020-04-10 16:10:00|10951.5|10947.8|10951.4|10947.7|10952.2|10948.8|10951.3|10947.4|721
1586535300000|2020-04-10 16:15:00|10951.5|10947.8|10952.5|10948.5|10953|10949.2|10950.6|10947.5|540
1586535600000|2020-04-10 16:20:00|10952.3|10948.4|10952.1|10948.8|10952.8|10950.1|10951.3|10947.9|246
1586535900000|2020-04-10 16:25:00|10952.2|10948.9|10953|10948.6|10953.3|10949.6|10951.4|10947.9|449
1586536200000|2020-04-10 16:30:00|10953.1|10948.5|10952.4|10948.4|10953.2|10949.8|10950.7|10947.2|463
1586536500000|2020-04-10 16:35:00|10952.5|10948.3|10951.7|10948.8|10952.6|10949.5|10950.9|10947.4|552
1586536800000|2020-04-10 16:40:00|10951.5|10948.6|10951.5|10948.2|10953|10950|10950.5|10947.5|495
1586537100000|2020-04-10 16:45:00|10951.8|10948.3|10948.8|10947.9|10952.4|10949.8|10948.3|10945.8|745
1586537400000|2020-04-10 16:50:00|10949|10947.6|10949.4|10947.1|10950.6|10948.4|10948.9|10946.6|284
1586537700000|2020-04-10 16:55:00|10949.5|10947|10949.8|10947.8|10950.5|10948.6|10948.8|10946.5|286
1586538000000|2020-04-10 17:00:00|10949.9|10947.7|10949.8|10946.8|10950.2|10948.3|10948.7|10945.8|279
1586538300000|2020-04-10 17:05:00|10950.3|10947.1|10948.9|10947.6|10950.3|10948|10948.6|10946.3|236
1586538600000|2020-04-10 17:10:00|10949.1|10947.5|10949.5|10946.8|10950.3|10948|10948.6|10946.5|323
1586538900000|2020-04-10 17:15:00|10949.7|10946.9|10949.4|10947.2|10950.4|10948.2|10947.8|10944.8|552
1586539200000|2020-04-10 17:20:00|10949.3|10947.1|10942.5|10941.4|10949.6|10947.8|10942.3|10939.5|966
1586539500000|2020-04-10 17:25:00|10942.8|10941.3|10942.6|10939.7|10946.1|10942.7|10939.8|10938.5|1108
1586539800000|2020-04-10 17:30:00|10942.3|10939.2|10940.2|10937.7|10943.1|10940.9|10938.7|10936|729
1586540100000|2020-04-10 17:35:00|10940.3|10937.8|10938.7|10937.7|10940.9|10938.6|10936.3|10934.1|563
1586540400000|2020-04-10 17:40:00|10938.8|10937.6|10938.7|10937.5|10940.5|10937.8|10936.5|10934.2|548
1586540700000|2020-04-10 17:45:00|10938.6|10937.2|10938.5|10937|10940.8|10937.8|10935.7|10932.3|520
1586541000000|2020-04-10 17:50:00|10939.3|10936.4|10936.8|10934.6|10940.5|10936.9|10936.4|10933.1|307
1586541300000|2020-04-10 17:55:00|10936.7|10935.1|10934|10931.8|10938.4|10935.7|10932.8|10930.2|1084
1586541600000|2020-04-10 18:00:00|10934.4|10931.5|10935|10933.1|10937.6|10933.7|10933.3|10929.7|779
1586541900000|2020-04-10 18:05:00|10934.8|10933.5|10937.1|10935.7|10939.3|10937.2|10934.7|10932.3|565
1586542200000|2020-04-10 18:10:00|10937.2|10935.3|10937|10935.6|10939.3|10936|10936.8|10933.7|499
1586542500000|2020-04-10 18:15:00|10937.1|10935.5|10937|10935.2|10939.5|10936.9|10936.7|10933.5|319
1586542800000|2020-04-10 18:20:00|10936.9|10935.3|10934.8|10932.7|10939.4|10936.2|10934.4|10931|529
1586543100000|2020-04-10 18:25:00|10934.9|10932.6|10937.8|10933.4|10938.6|10934.8|10934.4|10931|1272
1586543400000|2020-04-10 18:30:00|10937.6|10933.5|10936|10932.7|10938.6|10934.3|10935.8|10932.2|988
1586543700000|2020-04-10 18:35:00|10936.1|10932.6|10936.2|10932.8|10937.1|10933.3|10936|10932.4|794
1586544000000|2020-04-10 18:40:00|10936.5|10932.7|10936.2|10933.1|10937|10933.5|10935.9|10932.4|661
1586544300000|2020-04-10 18:45:00|10936.1|10933|10936.3|10933.1|10937|10933.4|10935.1|10931.8|852
1586544600000|2020-04-10 18:50:00|10936.4|10933.2|10935.8|10932.6|10937.9|10933.5|10935.1|10932.3|629
1586544900000|2020-04-10 18:55:00|10935.7|10932.7|10935.5|10932.9|10936.1|10933.4|10935.1|10932.3|498
1586545200000|2020-04-10 19:00:00|10935.7|10932.5|10934.8|10932.3|10936.4|10933.1|10934.6|10931.8|300
1586545500000|2020-04-10 19:05:00|10934.9|10932.4|10935.5|10932.4|10936.9|10933|10934.6|10931.8|321
1586545800000|2020-04-10 19:10:00|10935.6|10932.5|10934.4|10932|10937.8|10933.4|10934.2|10931.4|388
1586546100000|2020-04-10 19:15:00|10934.2|10932.2|10938.8|10932.8|10939.4|10934.5|10934.2|10931.9|646
1586546400000|2020-04-10 19:20:00|10938.7|10932.7|10939.1|10933.9|10941|10935|10937.2|10932.7|319
1586546700000|2020-04-10 19:25:00|10939.2|10933.8|10938.7|10934.2|10940.2|10935.6|10937.7|10933.1|215
1586547000000|2020-04-10 19:30:00|10939|10933.7|10938.6|10934.7|10940.5|10935.3|10937.9|10933.3|311
1586547300000|2020-04-10 19:35:00|10939.2|10933.6|10940.7|10936.6|10941.7|10938.3|10937.5|10933.4|423
1586547600000|2020-04-10 19:40:00|10940.6|10936.7|10939.6|10934.8|10941.1|10936.7|10938.8|10933.1|398
1586547900000|2020-04-10 19:45:00|10939.9|10934.5|10937.2|10933.3|10940.9|10937.2|10936.8|10932.5|375
1586548200000|2020-04-10 19:50:00|10937.6|10933.2|10939.8|10935.3|10941.1|10936.4|10937|10932.8|622
1586548500000|2020-04-10 19:55:00|10939.9|10935.4|10939.3|10936.6|10940.2|10936.6|10939.2|10935|819
1586548800000|2020-04-10 20:00:00|10939.6|10935.6|10939.4|10935.8|10940.4|10936|10939.1|10934.7|1304
1586549100000|2020-04-10 20:05:00|10939.5|10935.7|10940.4|10935|10940.7|10937.5|10939.5|10934.7|1287
1586549400000|2020-04-10 20:10:00|10940.3|10934.8|10941.1|10935.7|10941.3|10936.3|10939.3|10934.6|1505
1586549700000|2020-04-10 20:15:00|10941.2|10935.6|10941.3|10936.1|10941.4|10936.7|10940|10934.8|1522
1586550000000|2020-04-10 20:20:00|10941.2|10936|10940|10935.4|10941.9|10938.9|10939.4|10935|1453
1586550300000|2020-04-10 20:25:00|10939.7|10935.6|10940.3|10935.7|10940.7|10936|10939.5|10934.8|1350
1586550600000|2020-04-10 20:30:00|10940.2|10935|10940.3|10938.2|10942.3|10938.5|10939.8|10935|1027
1586550900000|2020-04-10 20:35:00|10940.4|10938.3|10938.8|10935.9|10941.6|10938.6|10938.6|10935.3|584
1586551200000|2020-04-10 20:40:00|10938.7|10936.5|10940.3|10936.9|10941.4|10937.6|10938.6|10935.4|589
1586551500000|2020-04-10 20:45:00|10940.1|10937.1|10940.5|10937.8|10941.4|10937.9|10939.7|10935.6|942
1586551800000|2020-04-10 20:50:00|10940.6|10937.7|10941.5|10935.5|10941.9|10938.1|10939.6|10935.2|669
1586552100000|2020-04-10 20:55:00|10941.7|10935.7|10940.5|10934.5|10943.6|10937.6|10935.1|10929.8|257
1586721600000|2020-04-12 20:00:00|10947.2|10938.2|10948.2|10941.9|10950|10942.2|10947.2|10938.2|11
1586721900000|2020-04-12 20:05:00|10949.8|10940.4|10948.2|10941.9|10949.9|10942.3|10946.8|10940.2|9
1586722200000|2020-04-12 20:10:00|10950|10941|10947.5|10942.3|10950.1|10942.6|10946.6|10941|19
1586722500000|2020-04-12 20:15:00|10948.4|10941.9|10950.2|10941.8|10950.5|10942.9|10946.6|10940.1|30
1586722800000|2020-04-12 20:20:00|10950.3|10941.7|10950.5|10940.1|10950.7|10941.8|10950.2|10940.1|16
1586723100000|2020-04-12 20:25:00|10950.7|10941.8|10949.8|10943.2|10951.8|10943.5|10949.8|10941.8|6
1586723400000|2020-04-12 20:30:00|10950.2|10941.8|10950.3|10947.1|10952.7|10947.4|10949|10941.4|72
1586723700000|2020-04-12 20:35:00|10949.8|10946.9|10950.3|10947|10953.4|10947.4|10948.2|10939.2|60
1586724000000|2020-04-12 20:40:00|10950.1|10938.3|10952.2|10949|10954.6|10949.1|10949.1|10938.3|47
1586724300000|2020-04-12 20:45:00|10952.3|10948.9|10951.8|10948.5|10952.7|10949|10951.8|10947.6|12
1586724600000|2020-04-12 20:50:00|10951.9|10948.4|10951.8|10948.5|10952.7|10948.5|10951.8|10947.5|23
1586724900000|2020-04-12 20:55:00|10952.7|10948.6|10950.5|10948|10952.7|10949.3|10950.5|10946.8|36
1586725200000|2020-04-12 21:00:00|10950.7|10948.1|10947.8|10942.7|10952.8|10948.1|10947|10938.6|106
1586725500000|2020-04-12 21:05:00|10947.9|10941.9|10946.1|10934.1|10952.5|10943.2|10941.9|10929.9|119
1586725800000|2020-04-12 21:10:00|10946.8|10934.8|10948.4|10936.4|10949.7|10937.7|10943.6|10931.6|94
1586726100000|2020-04-12 21:15:00|10948.6|10936.6|10947.8|10935.8|10949.3|10937.3|10945.8|10933.8|89
1586726400000|2020-04-12 21:20:00|10947.5|10935.5|10948|10936|10949.3|10937.3|10941.8|10929.8|101
1586726700000|2020-04-12 21:25:00|10948.2|10936.2|10948.9|10936.9|10949.3|10937.7|10946.9|10934.9|73
1586727000000|2020-04-12 21:30:00|10949|10937|10947.2|10935.2|10949.1|10937.4|10946.9|10935.2|78
1586727300000|2020-04-12 21:35:00|10947.1|10935.3|10947|10935|10949|10937.6|10947|10935|59
1586727600000|2020-04-12 21:40:00|10948.2|10936.2|10947.3|10935.3|10949.1|10937.9|10944.7|10932.7|114
1586727900000|2020-04-12 21:45:00|10947.8|10937.6|10947.7|10937.4|10948.6|10937.7|10946.5|10935.8|78
1586728200000|2020-04-12 21:50:00|10948.1|10936.2|10946.9|10937.2|10949.2|10938.7|10946.1|10935.5|104
1586728500000|2020-04-12 21:55:00|10947|10937.1|10947.8|10937.9|10949.4|10938.6|10946.7|10935.8|122
1586728800000|2020-04-12 22:00:00|10947.6|10938.1|10942.6|10934.7|10949.4|10939.1|10941.4|10932.4|463
1586729100000|2020-04-12 22:05:00|10942.5|10934.8|10939|10935.1|10946.8|10936.4|10937.1|10931.8|473
1586729400000|2020-04-12 22:10:00|10938.9|10935.2|10936.5|10933.2|10940.3|10935.4|10936|10931.2|830
1586729700000|2020-04-12 22:15:00|10936.6|10933|10935.3|10933.7|10939.2|10934.4|10933.5|10931.7|796
1586730000000|2020-04-12 22:20:00|10935.6|10933.4|10934|10933|10935.7|10934.1|10933.5|10931.6|630
1586730300000|2020-04-12 22:25:00|10934.1|10933.1|10934.6|10933.7|10936.3|10935|10934|10932.3|269
1586730600000|2020-04-12 22:30:00|10934.7|10933.8|10934.3|10933.3|10936.8|10935.1|10934|10932.8|537
1586730900000|2020-04-12 22:35:00|10934.2|10933.5|10936.8|10935.5|10937.4|10935.9|10934.2|10932.9|675
1586731200000|2020-04-12 22:40:00|10936.9|10935.4|10936.8|10935.8|10938.2|10936.6|10935.6|10933.3|581
1586731500000|2020-04-12 22:45:00|10937|10935.5|10937|10935.7|10938.4|10936.9|10936.3|10934.3|514
1586731800000|2020-04-12 22:50:00|10937.1|10935.6|10937.6|10935.7|10939.1|10937.8|10936.8|10935.1|543
1586732100000|2020-04-12 22:55:00|10937.5|10935.8|10937.7|10936.2|10939.2|10937.7|10934.6|10933.2|693
1586732400000|2020-04-12 23:00:00|10937.4|10935.9|10935|10933.8|10937.7|10936.2|10934.6|10933.2|556
1586732700000|2020-04-12 23:05:00|10934.9|10933.7|10936.6|10935.4|10937.1|10935.9|10934.8|10933.6|701
1586733000000|2020-04-12 23:10:00|10936.5|10935.3|10936.3|10935.1|10937.1|10935.4|10934.4|10933.1|636
1586733300000|2020-04-12 23:15:00|10936.5|10934.9|10934.5|10933.3|10937.6|10936.3|10933.9|10932.9|637
1586733600000|2020-04-12 23:20:00|10934.4|10933.4|10935.5|10934.3|10936.4|10935.2|10934|10933|454
1586733900000|2020-04-12 23:25:00|10935.4|10934.4|10935.4|10934.5|10936.4|10935.2|10934.7|10933.5|465
1586734200000|2020-04-12 23:30:00|10935.5|10934.3|10935.1|10934|10936|10934.9|10934.9|10933.8|416
1586734500000|2020-04-12 23:35:00|10935.2|10934.1|10935|10933.9|10937.2|10936.3|10934.9|10933.5|689
1586734800000|2020-04-12 23:40:00|10935.1|10934.1|10935.4|10934|10936.4|10935.3|10935|10933.7|485
1586735100000|2020-04-12 23:45:00|10935.3|10934.5|10933.8|10932.9|10935.8|10934.7|10933.6|10932.7|507
1586735400000|2020-04-12 23:50:00|10933.7|10932.8|10932.2|10931.3|10934|10933|10931.3|10930.4|461
1586735700000|2020-04-12 23:55:00|10932.1|10931.2|10932.1|10931.2|10932.8|10932|10931|10930.1|372
1586736000000|2020-04-13 00:00:00|10932|10931.1|10929.5|10928.6|10932.4|10931.8|10928.9|10928|327
1586736300000|2020-04-13 00:05:00|10929.4|10928.5|10934.1|10933.2|10935.8|10934.9|10929.1|10928.2|375
1586736600000|2020-04-13 00:10:00|10934.2|10933.1|10936|10935.1|10938.6|10937.8|10933.3|10932.5|359
1586736900000|2020-04-13 00:15:00|10936.2|10935.3|10934.4|10933.3|10937.9|10937|10933.1|10932.2|514
1586737200000|2020-04-13 00:20:00|10934.3|10933.4|10934.3|10933.7|10935.9|10935|10932.4|10931.8|451
1586737500000|2020-04-13 00:25:00|10934.5|10933.6|10934.2|10933.6|10934.7|10933.9|10933|10932.1|348
1586737800000|2020-04-13 00:30:00|10934.3|10933.7|10934.5|10933.6|10936.3|10935.1|10933.3|10932.5|423
1586738100000|2020-04-13 00:35:00|10934.6|10933.7|10935.6|10934.7|10936.3|10935.4|10934.2|10933.4|355
1586738400000|2020-04-13 00:40:00|10935.7|10934.6|10935.4|10934.5|10937|10935.9|10933.3|10932.5|531
1586738700000|2020-04-13 00:45:00|10935.1|10934.2|10933.3|10932.7|10935.4|10934.5|10932.3|10931.5|431
1586739000000|2020-04-13 00:50:00|10933.2|10932.6|10930.6|10929.6|10933.5|10932.7|10929.9|10929.1|408
1586739300000|2020-04-13 00:55:00|10930.3|10929.7|10930.4|10929.5|10932.7|10931.9|10930|10928.8|425
1586739600000|2020-04-13 01:00:00|10930.5|10929.6|10928.4|10927.5|10930.9|10930|10927.9|10927.2|450
1586739900000|2020-04-13 01:05:00|10928.5|10927.6|10933.4|10932.8|10933.8|10933.1|10928.5|10927.6|404
1586740200000|2020-04-13 01:10:00|10933.6|10932.7|10937.4|10936.5|10937.8|10936.9|10933.5|10932.6|487
1586740500000|2020-04-13 01:15:00|10937.5|10936.3|10941.9|10941|10942.6|10941.7|10937.2|10936.3|771
1586740800000|2020-04-13 01:20:00|10941.8|10940.9|10937.8|10937.2|10941.8|10940.9|10937.8|10937.2|465
1586741100000|2020-04-13 01:25:00|10937.6|10937|10931.4|10930.5|10937.6|10937|10931.1|10930.4|398
1586741400000|2020-04-13 01:30:00|10931.5|10930.6|10929|10928.4|10931.5|10930.7|10928.6|10927.9|463
1586741700000|2020-04-13 01:35:00|10929.1|10928.5|10928.9|10928|10931.1|10930.4|10927.8|10927.2|444
1586742000000|2020-04-13 01:40:00|10928.8|10927.9|10931.5|10930.6|10931.9|10931|10928.4|10927.5|413
1586742300000|2020-04-13 01:45:00|10931.6|10930.7|10930.9|10930|10931.9|10930.9|10928.3|10927.7|354
1586742600000|2020-04-13 01:50:00|10930.7|10930.1|10930.3|10929.4|10931.3|10930.5|10929.1|10928.2|362
1586742900000|2020-04-13 01:55:00|10930.5|10929.6|10931.9|10931|10932.2|10931.6|10929.9|10929|294
1586743200000|2020-04-13 02:00:00|10931.5|10930.6|10930.1|10929.2|10931.6|10930.7|10929.5|10928.7|298
1586743500000|2020-04-13 02:05:00|10930|10929.1|10928.1|10927.2|10931.3|10930.4|10927.8|10927|318
1586743800000|2020-04-13 02:10:00|10928|10927.1|10926.4|10925.5|10928.6|10927.8|10925.9|10925.2|335
1586744100000|2020-04-13 02:15:00|10926.5|10925.6|10929.5|10928.6|10929.9|10929|10925.9|10925.2|347
1586744400000|2020-04-13 02:20:00|10929.4|10928.5|10926.7|10925.8|10929.9|10929.2|10926.4|10925.7|293
1586744700000|2020-04-13 02:25:00|10926.5|10925.9|10927.5|10926.9|10927.5|10926.9|10925.3|10924.6|296
1586745000000|2020-04-13 02:30:00|10927.4|10926.8|10926.7|10925.8|10928.8|10928|10926.3|10925.4|284
1586745300000|2020-04-13 02:35:00|10926.8|10925.9|10928|10927.1|10929.3|10928.7|10926.2|10925.4|363
1586745600000|2020-04-13 02:40:00|10927.6|10927|10928.6|10927.7|10928.9|10928.1|10926.4|10925.5|346
1586745900000|2020-04-13 02:45:00|10928.4|10927.8|10930.3|10929.4|10930.3|10929.5|10928.3|10927.6|297
1586746200000|2020-04-13 02:50:00|10930.2|10929.3|10929.5|10928.6|10930.4|10929.6|10928.9|10928.1|274
1586746500000|2020-04-13 02:55:00|10929.2|10928.5|10929.6|10928.7|10930.2|10929.6|10929.1|10928.3|218
1586746800000|2020-04-13 03:00:00|10929.5|10928.6|10927.4|10926.5|10929.8|10928.9|10926.2|10925.6|359
1586747100000|2020-04-13 03:05:00|10927.5|10926.6|10929.6|10928.7|10930.1|10929.3|10925.9|10925.3|363
1586747400000|2020-04-13 03:10:00|10929.5|10928.6|10929.9|10929|10930.2|10929.3|10928|10927.1|265
1586747700000|2020-04-13 03:15:00|10929.8|10928.9|10930.6|10929.7|10931.4|10930.4|10929.8|10928.9|247
1586748000000|2020-04-13 03:20:00|10930.7|10929.8|10930.4|10929.5|10930.8|10929.9|10929.7|10928.9|169
1586748300000|2020-04-13 03:25:00|10930.5|10929.6|10930.6|10929.7|10930.7|10929.8|10929.9|10929.1|102
1586748600000|2020-04-13 03:30:00|10930.5|10929.6|10930.9|10930|10931.8|10931.1|10930.2|10929.5|204
1586748900000|2020-04-13 03:35:00|10930.8|10929.9|10931.2|10930.3|10932.2|10931.4|10930.3|10929.6|190
1586749200000|2020-04-13 03:40:00|10931.3|10930.4|10933.1|10932.5|10934.1|10933.4|10931.3|10930.4|219
1586749500000|2020-04-13 03:45:00|10933.2|10932.6|10933.7|10933.1|10934.1|10933.3|10932.9|10932.3|163
1586749800000|2020-04-13 03:50:00|10933.8|10933.2|10934.8|10934.2|10935.4|10934.8|10933.5|10932.7|228
1586750100000|2020-04-13 03:55:00|10934.7|10934.1|10934|10933.4|10935.5|10934.9|10933.8|10933.2|188
1586750400000|2020-04-13 04:00:00|10933.9|10933.3|10935.4|10934.8|10935.5|10934.8|10933.9|10933.3|143
1586750700000|2020-04-13 04:05:00|10935.5|10934.9|10936.3|10935.7|10937|10936.3|10935.4|10934.6|273
1586751000000|2020-04-13 04:10:00|10936.4|10935.8|10936.4|10935.8|10938.4|10937.5|10936.1|10935.4|174
1586751300000|2020-04-13 04:15:00|10936.3|10935.7|10936.4|10935.8|10936.7|10935.9|10936.2|10935.4|91
1586751600000|2020-04-13 04:20:00|10936.6|10936|10937.3|10936.4|10939.2|10938.5|10936.6|10936|234
1586751900000|2020-04-13 04:25:00|10937.4|10936.5|10937.3|10936.4|10938.4|10937.5|10936.3|10935.7|190
1586752200000|2020-04-13 04:30:00|10937.2|10936.3|10938.4|10937.5|10939|10938.4|10935.8|10934.9|269
1586752500000|2020-04-13 04:35:00|10938.3|10937.4|10937.4|10936.5|10938.4|10937.5|10935.9|10935.2|205
1586752800000|2020-04-13 04:40:00|10937.2|10936.6|10938.3|10937.4|10938.8|10938|10936.9|10936.1|194
1586753100000|2020-04-13 04:45:00|10938.2|10937.3|10937.7|10936.8|10938.4|10937.5|10935.6|10934.8|262
1586753400000|2020-04-13 04:50:00|10937.8|10936.9|10936|10935.1|10938.1|10937.2|10935.5|10934.9|227
1586753700000|2020-04-13 04:55:00|10936.2|10935.3|10937.3|10936.4|10937.9|10937.3|10935.6|10935|269
1586754000000|2020-04-13 05:00:00|10937.1|10936.2|10935.4|10934.5|10937.3|10936.4|10933.6|10932.9|280
1586754300000|2020-04-13 05:05:00|10935.3|10934.4|10936.7|10935.8|10937|10936.3|10935.3|10934.4|160
1586754600000|2020-04-13 05:10:00|10936.6|10935.7|10936.8|10935.9|10937.9|10937.3|10936.2|10935.4|179
1586754900000|2020-04-13 05:15:00|10936.7|10935.8|10936.2|10935.6|10937.9|10937.1|10936.1|10935.3|133
1586755200000|2020-04-13 05:20:00|10936.1|10935.5|10936.1|10935.2|10936.8|10935.9|10935.8|10935.1|204
1586755500000|2020-04-13 05:25:00|10936.2|10935.3|10937.5|10936.9|10938|10937.1|10936.2|10935.3|102
1586755800000|2020-04-13 05:30:00|10937.4|10936.8|10940.4|10939.8|10940.9|10940.2|10936.6|10935.8|231
1586756100000|2020-04-13 05:35:00|10940.3|10939.7|10940.3|10939.7|10940.4|10939.8|10938.3|10937.5|183
1586756400000|2020-04-13 05:40:00|10940.2|10939.6|10939.8|10939.2|10940.4|10939.7|10939.3|10938.5|125
1586756700000|2020-04-13 05:45:00|10939.7|10939.1|10939.4|10938.5|10939.8|10939.2|10938.3|10937.6|166
1586757000000|2020-04-13 05:50:00|10939.3|10938.4|10936.4|10935.5|10939.8|10939.2|10936.3|10935.4|227
1586757300000|2020-04-13 05:55:00|10936.7|10935.8|10934.3|10933.4|10937.2|10936.3|10934|10933.2|197
1586757600000|2020-04-13 06:00:00|10934.4|10933.5|10936.4|10935.5|10937.1|10936.4|10934.2|10933.3|325
1586757900000|2020-04-13 06:05:00|10936.5|10935.6|10939.2|10938.6|10939.7|10938.9|10936.3|10935.4|268
1586758200000|2020-04-13 06:10:00|10939.4|10938.8|10940.9|10940|10941.1|10940.4|10938.2|10937.3|305
1586758500000|2020-04-13 06:15:00|10940.8|10939.9|10942.2|10941.6|10942.6|10941.9|10938.9|10938.2|257
1586758800000|2020-04-13 06:20:00|10942.3|10941.7|10949.8|10948.9|10949.8|10948.9|10941.8|10941.1|510
1586759100000|2020-04-13 06:25:00|10949.7|10948.8|10949.2|10948.6|10951.7|10950.9|10946.8|10945.9|676
1586759400000|2020-04-13 06:30:00|10949.3|10948.3|10946.2|10945.6|10950.7|10949.9|10945.7|10945.1|417
1586759700000|2020-04-13 06:35:00|10946.1|10945.5|10960.5|10959.6|10960.6|10959.7|10944.7|10943.8|700
1586760000000|2020-04-13 06:40:00|10960.7|10959.8|10961.4|10960.5|10964.5|10963.7|10957.9|10957|895
1586760300000|2020-04-13 06:45:00|10961.1|10960|10964.4|10963.5|10964.5|10963.6|10958.3|10957.5|607
1586760600000|2020-04-13 06:50:00|10964.5|10963.6|10963.2|10962.3|10966.8|10965.9|10962.4|10961.5|572
1586760900000|2020-04-13 06:55:00|10963.1|10962.5|10962.8|10961.9|10964.9|10964.3|10961.4|10960.7|689
1586761200000|2020-04-13 07:00:00|10962.3|10961.4|10960.7|10959.8|10962.3|10961.4|10956.5|10955.6|750
1586761500000|2020-04-13 07:05:00|10960.6|10959.7|10960.3|10959.2|10963.9|10963.1|10958.6|10957.7|587
1586761800000|2020-04-13 07:10:00|10960.2|10959.1|10964.1|10963.2|10966.2|10965.3|10960.1|10959.1|561
1586762100000|2020-04-13 07:15:00|10964|10963.1|10966.7|10965.8|10967|10966.1|10963.2|10962.3|329
1586762400000|2020-04-13 07:20:00|10966.2|10965.6|10964.9|10964|10968.4|10967.7|10964.4|10963.5|445
1586762700000|2020-04-13 07:25:00|10964.7|10963.8|10962.3|10961.4|10964.7|10963.8|10959.8|10958.9|548
1586763000000|2020-04-13 07:30:00|10962.2|10961.3|10963|10962.4|10963.9|10963|10961.1|10960.3|380
1586763300000|2020-04-13 07:35:00|10963.1|10962.5|10960.3|10959.4|10963.6|10962.7|10959.6|10958.8|365
1586763600000|2020-04-13 07:40:00|10960.5|10959.3|10948.4|10947.8|10960.5|10959.6|10948.4|10947.5|703
1586763900000|2020-04-13 07:45:00|10948.3|10947.7|10949.9|10949|10950.4|10949.6|10944.6|10943.7|753
1586764200000|2020-04-13 07:50:00|10949.8|10948.9|10950.4|10949.5|10952.1|10951|10948.5|10947.6|626
1586764500000|2020-04-13 07:55:00|10949.3|10948.3|10947.3|10946.1|10951.9|10951|10946.7|10945.8|688
1586764800000|2020-04-13 08:00:00|10947.2|10946.3|10941.4|10940.5|10947.7|10946.7|10940.8|10939.9|751
1586765100000|2020-04-13 08:05:00|10941.5|10940.6|10942.1|10941.2|10944.8|10943.9|10941.4|10940.5|643
1586765400000|2020-04-13 08:10:00|10942|10941.1|10937.7|10937.1|10943.8|10942.9|10937.5|10936.8|567
1586765700000|2020-04-13 08:15:00|10937.9|10937|10934.6|10933.7|10938.7|10937.9|10934.3|10933.4|589
1586766000000|2020-04-13 08:20:00|10934.3|10933.6|10932.4|10931.5|10934.8|10934|10928|10927.1|806
1586766300000|2020-04-13 08:25:00|10932.5|10931.6|10933|10932.1|10935.3|10934.4|10931|10930.1|786
1586766600000|2020-04-13 08:30:00|10933.3|10932.4|10929.6|10929|10935|10934.4|10929.3|10928.4|621
1586766900000|2020-04-13 08:35:00|10929.8|10928.9|10929.6|10928.7|10932.8|10932|10928.6|10928|526
1586767200000|2020-04-13 08:40:00|10929.5|10928.9|10932.3|10931.2|10933.6|10932.7|10929.2|10928.5|482
1586767500000|2020-04-13 08:45:00|10931.9|10931|10932.2|10931.6|10933.4|10932.8|10931.1|10930.4|370
1586767800000|2020-04-13 08:50:00|10932.3|10931.7|10934.3|10933.4|10935.6|10934.7|10930.2|10929.5|393
1586768100000|2020-04-13 08:55:00|10934.4|10933.5|10931.7|10931.1|10935.8|10934.9|10931.6|10930.9|370
1586768400000|2020-04-13 09:00:00|10931.6|10931|10931.4|10930.5|10934.3|10933.6|10931.2|10930.5|282
1586768700000|2020-04-13 09:05:00|10931.5|10930.6|10931.6|10930.7|10932.6|10931.7|10930.7|10930|251
1586769000000|2020-04-13 09:10:00|10931.7|10930.8|10931.7|10931.1|10932.8|10932|10931.5|10930.7|240
1586769300000|2020-04-13 09:15:00|10931.8|10931.2|10932.5|10931.9|10933.4|10932.6|10931.6|10931|239
1586769600000|2020-04-13 09:20:00|10932.6|10932|10937|10936.1|10937.2|10936.4|10932.2|10931.6|248
1586769900000|2020-04-13 09:25:00|10937.1|10936.2|10937.2|10936.3|10937.7|10936.9|10936|10935.1|280
1586770200000|2020-04-13 09:30:00|10937.1|10936.2|10937.9|10937.3|10938|10937.4|10936|10935.4|228
1586770500000|2020-04-13 09:35:00|10938|10937.4|10936.2|10935.6|10938.1|10937.5|10934.8|10934|230
1586770800000|2020-04-13 09:40:00|10938.3|10937.4|10936.9|10936|10938.5|10937.9|10935.9|10935.2|201
1586771100000|2020-04-13 09:45:00|10936.8|10935.9|10937.6|10937|10937.8|10937.1|10936.3|10935.5|146
1586771400000|2020-04-13 09:50:00|10937.5|10936.9|10938.6|10938|10938.8|10938.2|10937.3|10936.4|200
1586771700000|2020-04-13 09:55:00|10938.7|10938.1|10938.9|10938.3|10939.2|10938.6|10937.7|10937|205
1586772000000|2020-04-13 10:00:00|10938.8|10938.2|10934.3|10933.7|10939|10938.4|10933.8|10932.9|265
1586772300000|2020-04-13 10:05:00|10934.4|10933.8|10931.2|10930.3|10934.4|10933.8|10930.3|10929.4|285
1586772600000|2020-04-13 10:10:00|10931.3|10930.2|10912.8|10911.1|10932.8|10931.9|10906.4|10905.2|974
1586772900000|2020-04-13 10:15:00|10912.6|10911|10911|10910.1|10912.6|10911.2|10903.9|10902.8|1191
1586773200000|2020-04-13 10:20:00|10910.9|10910|10912.9|10912|10912.9|10912|10905.6|10904.8|694
1586773500000|2020-04-13 10:25:00|10913|10912.1|10911.4|10910.5|10914|10913.1|10907.5|10906.9|541
1586773800000|2020-04-13 10:30:00|10911.6|10910.7|10915.6|10914.7|10916|10915.1|10909.8|10908.9|570
1586774100000|2020-04-13 10:35:00|10915.5|10914.6|10916.6|10915.7|10917.4|10916.7|10914|10913.4|376
1586774400000|2020-04-13 10:40:00|10916.7|10915.8|10918.4|10917.5|10920.1|10919.2|10915.8|10914.9|314
1586774700000|2020-04-13 10:45:00|10918.5|10917.6|10917.8|10916.9|10918.9|10918|10914.5|10913.9|434
1586775000000|2020-04-13 10:50:00|10917.9|10917|10916.5|10915.6|10918.4|10917.8|10915.7|10915.1|274
1586775300000|2020-04-13 10:55:00|10916.6|10915.7|10914.7|10913.8|10916.7|10915.8|10912.9|10912.1|427
1586775600000|2020-04-13 11:00:00|10914.6|10913.7|10912.3|10911.4|10914.7|10913.8|10910.6|10909.6|454
1586775900000|2020-04-13 11:05:00|10912.4|10911.5|10912.7|10912.1|10914.8|10914|10912.2|10911.3|338
1586776200000|2020-04-13 11:10:00|10912.8|10912.2|10913.4|10912.8|10914.6|10913.8|10912.3|10911.4|269
1586776500000|2020-04-13 11:15:00|10913.5|10912.9|10912.3|10911.7|10913.7|10913.1|10911.8|10911.1|215
1586776800000|2020-04-13 11:20:00|10912.2|10911.6|10918.9|10918|10919|10918.2|10909.7|10909.1|431
1586777100000|2020-04-13 11:25:00|10919|10918.1|10919.7|10919.1|10920.7|10919.7|10916.7|10916.1|473
1586777400000|2020-04-13 11:30:00|10919.8|10919.2|10923.9|10923|10924.1|10923.2|10919.4|10918.7|590
1586777700000|2020-04-13 11:35:00|10924|10923.1|10924.4|10923.5|10925.4|10924.7|10922|10921.1|533
1586778000000|2020-04-13 11:40:00|10924.6|10923.7|10922.5|10921.6|10924.6|10924|10922.1|10921.2|398
1586778300000|2020-04-13 11:45:00|10922.6|10921.7|10920.9|10920|10924.8|10923.9|10920.9|10920|441
1586778600000|2020-04-13 11:50:00|10920.8|10920.2|10922|10921.4|10924.4|10923.5|10920.7|10920|363
1586778900000|2020-04-13 11:55:00|10922.4|10921.8|10930.6|10930|10931.7|10930.9|10922.4|10921.8|693
1586779200000|2020-04-13 12:00:00|10930.5|10929.9|10925.3|10924.4|10932.1|10931.3|10924.9|10924.3|930
1586779500000|2020-04-13 12:05:00|10925.4|10924.5|10926.1|10925.5|10927.3|10926.7|10923.7|10923|567
1586779800000|2020-04-13 12:10:00|10926|10925.4|10927|10926.1|10927.1|10926.4|10924.8|10924.2|598
1586780100000|2020-04-13 12:15:00|10927.1|10926.2|10924.1|10923.2|10927.1|10926.2|10923|10922.3|571
1586780400000|2020-04-13 12:20:00|10924.2|10923.3|10923|10922.1|10925.1|10924.4|10920.3|10919.5|579
1586780700000|2020-04-13 12:25:00|10923.2|10922.3|10923.6|10922.7|10926.1|10925.4|10922|10921.1|658
1586781000000|2020-04-13 12:30:00|10923.5|10922.6|10930.3|10929.7|10930.8|10930.1|10923.1|10922.3|626
1586781300000|2020-04-13 12:35:00|10930.2|10929.6|10925.6|10925|10930.7|10930.1|10924.1|10923.5|591
1586781600000|2020-04-13 12:40:00|10925.5|10924.9|10924.3|10923.7|10925.9|10925.1|10922.4|10921.7|598
1586781900000|2020-04-13 12:45:00|10924.4|10923.8|10927.2|10926.6|10928.5|10927.9|10923.6|10923|475
1586782200000|2020-04-13 12:50:00|10927.3|10926.7|10925.5|10924.9|10928.2|10927.6|10924.6|10923.8|481
1586782500000|2020-04-13 12:55:00|10925.4|10924.8|10923.1|10922.2|10925.4|10924.8|10917.5|10916.9|581
1586782800000|2020-04-13 13:00:00|10923|10922.4|10922.9|10922.3|10923.6|10922.9|10918.9|10918.3|514
1586783100000|2020-04-13 13:05:00|10922.8|10922.2|10918.4|10917.5|10923.6|10923|10917.8|10917.2|475
1586783400000|2020-04-13 13:10:00|10918.3|10917.7|10920.1|10919.5|10920.2|10919.6|10916.8|10916.2|515
1586783700000|2020-04-13 13:15:00|10920.2|10919.6|10917.1|10916.2|10921.6|10920.9|10916.4|10915.8|475
1586784000000|2020-04-13 13:20:00|10916.9|10916.3|10913|10912.4|10918.6|10917.8|10912.8|10912|517
1586784300000|2020-04-13 13:25:00|10913.3|10912.7|10906.4|10905.8|10914.7|10914|10906.4|10905.8|613
1586784600000|2020-04-13 13:30:00|10906.3|10905.7|10909.2|10908.3|10909.8|10909.1|10906.3|10905.7|799
1586784900000|2020-04-13 13:35:00|10909.1|10908.5|10910.1|10909.5|10910.7|10910|10905.4|10904.7|818
1586785200000|2020-04-13 13:40:00|10910.2|10909.6|10906.5|10905.9|10912.2|10911.6|10905.7|10904.9|695
1586785500000|2020-04-13 13:45:00|10906.4|10905.8|10910.5|10909.6|10910.7|10910.1|10906|10905.2|652
1586785800000|2020-04-13 13:50:00|10910.3|10909.7|10908.7|10908.1|10911.8|10910.9|10908.3|10907.5|608
1586786100000|2020-04-13 13:55:00|10908.8|10908.2|10911.2|10910.6|10913.1|10912.3|10908.6|10907.8|871
1586786400000|2020-04-13 14:00:00|10911|10910.4|10909.4|10908.5|10913.8|10913|10909.3|10908.5|734
1586786700000|2020-04-13 14:05:00|10909.5|10908.6|10909.8|10909.2|10911.1|10910.5|10907.2|10906.4|642
1586787000000|2020-04-13 14:10:00|10909.9|10909.3|10915.6|10914.7|10915.6|10914.9|10909.1|10908.5|563
1586787300000|2020-04-13 14:15:00|10915|10914.4|10915.5|10914.9|10916.7|10915.9|10912.8|10912.1|718
1586787600000|2020-04-13 14:20:00|10915.7|10914.8|10915.6|10915|10918.7|10918|10914.5|10913.9|630
1586787900000|2020-04-13 14:25:00|10915.7|10915.1|10915.6|10914.7|10916.7|10915.9|10914.2|10913.5|476
1586788200000|2020-04-13 14:30:00|10915.3|10914.4|10916.2|10915.6|10916.8|10916|10913.2|10912.5|561
1586788500000|2020-04-13 14:35:00|10916.3|10915.7|10912.7|10911.8|10917|10916.4|10911.7|10911|578
1586788800000|2020-04-13 14:40:00|10912.8|10911.9|10907.2|10906.6|10913.6|10913|10907.2|10906.6|590
1586789100000|2020-04-13 14:45:00|10907.5|10906.9|10910.1|10909.2|10912.5|10911.8|10907.1|10906.5|613
1586789400000|2020-04-13 14:50:00|10910.2|10909.5|10905|10904.4|10910.5|10909.9|10902.9|10902.3|642
1586789700000|2020-04-13 14:55:00|10905.2|10904.6|10900.6|10900|10905.5|10904.8|10897.2|10896.1|1093
1586790000000|2020-04-13 15:00:00|10900.5|10899.9|10901.8|10901.2|10903.3|10902.6|10898.4|10897.8|817
1586790300000|2020-04-13 15:05:00|10901.7|10901.1|10894.3|10893.7|10904.3|10903.7|10893.4|10892.7|709
1586790600000|2020-04-13 15:10:00|10894.2|10893.6|10895.7|10894.8|10897.7|10897|10893|10892.4|650
1586790900000|2020-04-13 15:15:00|10895.5|10894.9|10901.9|10901|10902.1|10901.5|10894.7|10894|550
1586791200000|2020-04-13 15:20:00|10902.2|10901.6|10906.2|10905.3|10906.4|10905.6|10901.3|10900.7|561
1586791500000|2020-04-13 15:25:00|10906.3|10905.4|10905.5|10904.9|10906.6|10906|10904|10903.3|436
1586791800000|2020-04-13 15:30:00|10905.6|10905|10905.6|10905|10907.3|10906.6|10905.1|10904.5|489
1586792100000|2020-04-13 15:35:00|10905.7|10904.8|10907.5|10906.6|10908.5|10907.9|10904.7|10903.9|473
1586792400000|2020-04-13 15:40:00|10907.1|10906.5|10907.7|10907.1|10908.3|10907.5|10905.1|10904.5|346
1586792700000|2020-04-13 15:45:00|10907.8|10907.2|10906.1|10905.5|10908.8|10908.1|10905.8|10905|491
1586793000000|2020-04-13 15:50:00|10905.8|10905.2|10905.4|10904.8|10906.2|10905.6|10903.4|10902.7|439
1586793300000|2020-04-13 15:55:00|10905.3|10904.7|10905.9|10905.3|10907.7|10906.9|10904.5|10903.9|519
1586793600000|2020-04-13 16:00:00|10905.8|10905.2|10905.9|10905.3|10906.2|10905.6|10904.4|10903.7|381
1586793900000|2020-04-13 16:05:00|10906.1|10905.2|10905.4|10904.5|10907.3|10906.7|10905.3|10904.5|216
1586794200000|2020-04-13 16:10:00|10905.3|10904.7|10911.5|10910.6|10911.5|10910.7|10905.1|10904.4|415
1586794500000|2020-04-13 16:15:00|10911.4|10910.8|10910.1|10909.5|10914.7|10914|10909.9|10909.3|417
1586794800000|2020-04-13 16:20:00|10909.9|10909.3|10910.6|10910|10910.6|10910|10908.5|10907.9|437
1586795100000|2020-04-13 16:25:00|10910.5|10909.9|10912.2|10911.6|10914.2|10913.6|10910.5|10909.9|418
1586795400000|2020-04-13 16:30:00|10912.1|10911.5|10913.7|10912.8|10914.2|10913.4|10911|10910.2|363
1586795700000|2020-04-13 16:35:00|10913.8|10913.1|10912.8|10911.9|10914.3|10913.6|10911.4|10910.7|341
1586796000000|2020-04-13 16:40:00|10912.3|10911.7|10909.6|10909|10912.5|10911.8|10909.2|10908.6|403
1586796300000|2020-04-13 16:45:00|10909.3|10908.7|10912.8|10912.2|10912.8|10912.2|10908.4|10907.7|470
1586796600000|2020-04-13 16:50:00|10912.7|10912.1|10914.5|10913.9|10915.3|10914.7|10911.2|10910.5|528
1586796900000|2020-04-13 16:55:00|10914.2|10913.6|10917.4|10916.8|10919.2|10918.6|10914.1|10913.4|555
1586797200000|2020-04-13 17:00:00|10917.2|10916.6|10913|10912.4|10917.2|10916.6|10912.8|10912|465
1586797500000|2020-04-13 17:05:00|10912.9|10912.3|10909.1|10908.5|10913.2|10912.6|10909|10908.4|342
1586797800000|2020-04-13 17:10:00|10908.9|10908.3|10907.1|10906.5|10910.2|10909.5|10906.5|10905.9|407
1586798100000|2020-04-13 17:15:00|10906.8|10906.2|10906.8|10906.2|10908.7|10908.1|10906.1|10905.4|284
1586798400000|2020-04-13 17:20:00|10906.7|10906.1|10908.5|10907.6|10909.3|10908.7|10906.3|10905.7|263
1586798700000|2020-04-13 17:25:00|10908.6|10907.7|10907.5|10906.6|10908.6|10907.9|10906.1|10905.5|334
1586799000000|2020-04-13 17:30:00|10907.6|10906.7|10908.1|10907.5|10908.2|10907.6|10906.1|10905.5|248
1586799300000|2020-04-13 17:35:00|10907.8|10907.2|10912.6|10912|10912.7|10912|10907.8|10907.1|412
1586799600000|2020-04-13 17:40:00|10912.2|10911.6|10915.5|10914.9|10916.3|10915.7|10912|10911.4|415
1586799900000|2020-04-13 17:45:00|10915.7|10914.8|10918|10917.4|10921.1|10920.4|10913.9|10913.2|731
1586800200000|2020-04-13 17:50:00|10918.1|10917.5|10922.8|10922.2|10924.4|10923.7|10917.3|10916.7|608
1586800500000|2020-04-13 17:55:00|10922.5|10921.9|10920.4|10919.8|10923.7|10923.1|10918.7|10918.1|575
1586800800000|2020-04-13 18:00:00|10920.3|10919.7|10921.1|10920.5|10922|10921.4|10919.6|10919|520
1586801100000|2020-04-13 18:05:00|10921.3|10920.7|10923.1|10922.5|10923.3|10922.7|10920.4|10919.7|405
1586801400000|2020-04-13 18:10:00|10923|10922.4|10920.5|10919.9|10924.2|10923.5|10919.9|10919.2|494
1586801700000|2020-04-13 18:15:00|10920.6|10920|10920.2|10919.6|10922.1|10921.4|10919.9|10919.3|321
1586802000000|2020-04-13 18:20:00|10920.3|10919.7|10919.4|10918.5|10921|10920.4|10918|10917.4|377
1586802300000|2020-04-13 18:25:00|10919.3|10918.4|10918.9|10918|10919.8|10919.1|10917.1|10916.4|393
1586802600000|2020-04-13 18:30:00|10918.8|10918.2|10921.2|10920.6|10921.3|10920.7|10918|10917.3|295
1586802900000|2020-04-13 18:35:00|10921.3|10920.7|10918.9|10918.3|10921.9|10921.3|10918.8|10918.2|291
1586803200000|2020-04-13 18:40:00|10919|10918.4|10919|10918.4|10921.1|10920.3|10917.8|10917.2|344
1586803500000|2020-04-13 18:45:00|10919.2|10918.6|10919.4|10918.8|10920|10919.2|10917.4|10916.8|326
1586803800000|2020-04-13 18:50:00|10919.3|10918.7|10920.3|10919.7|10920.6|10919.8|10918.2|10917.5|333
1586804100000|2020-04-13 18:55:00|10920.4|10919.8|10922.5|10921.9|10924.2|10923.4|10919.9|10919.2|432
1586804400000|2020-04-13 19:00:00|10922.6|10922|10923.2|10922.6|10924.4|10923.1|10921.1|10920.5|410
1586804700000|2020-04-13 19:05:00|10923.4|10922.5|10920.3|10919.7|10923.7|10922.9|10919.4|10918.8|333
1586805000000|2020-04-13 19:10:00|10920.5|10919.6|10917.6|10917|10921.4|10920.7|10917|10916.2|320
1586805300000|2020-04-13 19:15:00|10917.7|10916.8|10914.4|10913.8|10919.2|10918.6|10914.3|10913.7|381
1586805600000|2020-04-13 19:20:00|10914.5|10913.9|10914.1|10913.5|10915.1|10914.5|10913|10912.3|328
1586805900000|2020-04-13 19:25:00|10914.2|10913.6|10914.6|10913.7|10915.5|10914.8|10914|10913.4|303
1586806200000|2020-04-13 19:30:00|10914.5|10913.6|10914.5|10913.6|10917.1|10916.3|10914.3|10913.6|363
1586806500000|2020-04-13 19:35:00|10914.2|10913.8|10916.3|10915.4|10916.7|10915.9|10913.8|10913.2|352
1586806800000|2020-04-13 19:40:00|10916.4|10915.5|10915.7|10915.1|10916.7|10916|10915.1|10914.4|296
1586807100000|2020-04-13 19:45:00|10915.9|10915.3|10918.3|10917.4|10918.9|10918.1|10915.4|10914.7|385
1586807400000|2020-04-13 19:50:00|10917.8|10917.2|10918.5|10917.6|10919.9|10919.2|10916.7|10915.9|331
1586807700000|2020-04-13 19:55:00|10918.7|10917.9|10917.5|10916.9|10919|10918.2|10916.1|10915.4|455
1586808000000|2020-04-13 20:00:00|10917.6|10917|10915.3|10914.4|10917.9|10917.1|10914.9|10914.2|323
1586808300000|2020-04-13 20:05:00|10915.4|10914.5|10913.2|10912.3|10915.8|10914.9|10913.2|10912.3|191
1586808600000|2020-04-13 20:10:00|10913.3|10912.4|10914.7|10913.8|10915.2|10914.4|10913.3|10912.4|338
1586808900000|2020-04-13 20:15:00|10914.6|10913.7|10914.2|10913.3|10915.8|10914.9|10913.8|10913|193
1586809200000|2020-04-13 20:20:00|10914.1|10913.2|10911.7|10910.7|10914.5|10913.6|10911.5|10910.6|194
1586809500000|2020-04-13 20:25:00|10911.8|10910.8|10911|10910.1|10913.5|10912.7|10910.2|10909.5|244
1586809800000|2020-04-13 20:30:00|10911.2|10910.3|10913.5|10912.6|10914.1|10913.2|10911.2|10910.3|269
1586810100000|2020-04-13 20:35:00|10913.6|10912.7|10913.5|10912.6|10913.7|10913|10911.9|10911|196
1586810400000|2020-04-13 20:40:00|10913.8|10912.9|10911.3|10910.4|10913.9|10913.1|10910.8|10909.9|358
1586810700000|2020-04-13 20:45:00|10911.4|10910.3|10910.2|10909|10911.6|10910.5|10909.9|10908.6|395
1586811000000|2020-04-13 20:50:00|10910.3|10909.1|10910|10909|10910.9|10909.7|10908.9|10907.6|501
1586811300000|2020-04-13 20:55:00|10910.1|10909.1|10915.8|10909.8|10915.9|10909.9|10909|10906.3|444
1586811600000|2020-04-13 21:00:00|10916.5|10910.5|10916.6|10910.6|10916.7|10910.7|10915.7|10909.7|46
1586811900000|2020-04-13 21:05:00|10916.7|10910.7|10916.7|10910.7|10918.5|10912.5|10914.8|10908.8|114
1586812200000|2020-04-13 21:10:00|10916.2|10910.2|10916.1|10910.1|10917.5|10911.5|10913|10907|151
1586812500000|2020-04-13 21:15:00|10914.9|10908.9|10907.9|10901.9|10918.4|10912.4|10906.9|10900.9|403
1586812800000|2020-04-13 21:20:00|10908.3|10902.3|10915.5|10909.5|10916.5|10910.5|10907.8|10901.8|287
1586813100000|2020-04-13 21:25:00|10915.1|10909.1|10915.6|10909.6|10918.3|10912.3|10907.7|10901.7|567
1586813400000|2020-04-13 21:30:00|10915.4|10909.4|10915.8|10909.8|10919.2|10913.2|10912.8|10906.8|518
1586813700000|2020-04-13 21:35:00|10916.2|10910.2|10914.6|10908.6|10916.5|10910.5|10910|10904|400
1586814000000|2020-04-13 21:40:00|10915.5|10909.5|10914.6|10908.6|10916.1|10910.1|10912|10906|180
1586814300000|2020-04-13 21:45:00|10913|10907|10912.4|10906.4|10916|10910|10911.5|10905.5|282
1586814600000|2020-04-13 21:50:00|10912.2|10906.2|10911.2|10905.2|10916.3|10910.3|10910.5|10904.5|534
1586814900000|2020-04-13 21:55:00|10911.6|10905.6|10910.1|10904.1|10913.3|10907.3|10910.1|10904.1|331
1586815200000|2020-04-13 22:00:00|10910.2|10904.2|10911.9|10910.4|10912.7|10910.8|10910|10904.2|557
1586815500000|2020-04-13 22:05:00|10911.8|10910.2|10910.6|10909.6|10912.9|10911.7|10909.6|10908.1|350
1586815800000|2020-04-13 22:10:00|10910.9|10909.5|10911.3|10910.1|10911.7|10910.3|10910.5|10909.4|229
1586816100000|2020-04-13 22:15:00|10911.1|10909.9|10910.6|10909.3|10911.5|10910.1|10909.9|10908.5|305
1586816400000|2020-04-13 22:20:00|10910.7|10909.5|10910.8|10909.6|10911.6|10910.4|10910.3|10908.9|239
1586816700000|2020-04-13 22:25:00|10910.7|10909.7|10911.2|10910.2|10911.7|10910.7|10910.3|10909.1|323
1586817000000|2020-04-13 22:30:00|10911.1|10910.3|10910.2|10909.3|10911.7|10910.5|10910.1|10909|349
1586817300000|2020-04-13 22:35:00|10910.5|10909.2|10913.4|10912.4|10913.9|10912.8|10910.2|10909.2|291
1586817600000|2020-04-13 22:40:00|10913.5|10912.3|10914.2|10913.3|10914.5|10913.4|10912.7|10911.6|308
1586817900000|2020-04-13 22:45:00|10914.1|10913.2|10914.9|10913.7|10915.1|10913.9|10913.3|10912.4|135
1586818200000|2020-04-13 22:50:00|10914.7|10913.4|10915.7|10914.6|10915.9|10914.8|10913.6|10912.6|281
1586818500000|2020-04-13 22:55:00|10915.6|10914.7|10915.6|10914.6|10916.6|10915.8|10915|10914|308
1586818800000|2020-04-13 23:00:00|10915.8|10914.7|10915.8|10914.9|10916.7|10915.6|10915.3|10914.4|295
1586819100000|2020-04-13 23:05:00|10916.1|10915.2|10916.3|10915.4|10917|10916|10916|10914.9|120
1586819400000|2020-04-13 23:10:00|10916.2|10915.3|10919.1|10918.2|10920.4|10919.2|10916.2|10915.3|354
1586819700000|2020-04-13 23:15:00|10919|10918.1|10917.6|10916.7|10919.2|10918.1|10916.8|10915.7|245
1586820000000|2020-04-13 23:20:00|10917.7|10916.6|10918.6|10917.7|10918.8|10918|10917.2|10916.3|222
1586820300000|2020-04-13 23:25:00|10918.4|10917.5|10918.3|10917.4|10918.7|10918|10916.7|10915.8|281
1586820600000|2020-04-13 23:30:00|10918.2|10917.3|10918.6|10917.6|10918.7|10917.8|10917.5|10916.6|287
1586820900000|2020-04-13 23:35:00|10918.7|10917.7|10919.1|10918.2|10919.4|10918.5|10917.7|10916.8|286
1586821200000|2020-04-13 23:40:00|10919.2|10918.3|10920.7|10919.8|10920.8|10920|10918.6|10917.8|299
1586821500000|2020-04-13 23:45:00|10920.8|10919.9|10923.1|10922.2|10924.8|10923.9|10920.5|10919.7|299
1586821800000|2020-04-13 23:50:00|10923.2|10922.3|10924.1|10923|10927|10925.9|10922.4|10921.5|481
1586822100000|2020-04-13 23:55:00|10923.8|10923.1|10920.5|10919.6|10923.9|10923.1|10919.7|10918.8|295
1586822400000|2020-04-14 00:00:00|10920.3|10919.4|10923.5|10922.6|10923.5|10922.6|10918.2|10917.4|477
1586822700000|2020-04-14 00:05:00|10923.4|10922.5|10924.6|10924|10928.3|10927.5|10923.3|10922.4|446
1586823000000|2020-04-14 00:10:00|10924.7|10924.1|10924.2|10923.6|10925.4|10924.6|10922.8|10922.2|397
1586823300000|2020-04-14 00:15:00|10924.3|10923.7|10923.1|10922.2|10925.3|10924.7|10921.3|10920.4|436
1586823600000|2020-04-14 00:20:00|10923|10922.4|10920.2|10919.6|10923.7|10922.9|10920.2|10919.6|253
1586823900000|2020-04-14 00:25:00|10919.9|10919.3|10919.4|10918.8|10920.1|10919.5|10917.1|10916.4|395
1586824200000|2020-04-14 00:30:00|10919.3|10918.7|10919.1|10918.5|10921|10920.3|10918.8|10918.1|302
1586824500000|2020-04-14 00:35:00|10919|10918.4|10918.5|10917.9|10920|10919.4|10918.1|10917.3|230
1586824800000|2020-04-14 00:40:00|10918.6|10918|10918.7|10917.8|10919|10918.2|10916.9|10916.2|249
1586825100000|2020-04-14 00:45:00|10918.6|10917.7|10918.4|10917.8|10919.2|10918.3|10917.1|10916.5|239
1586825400000|2020-04-14 00:50:00|10918.5|10917.9|10925|10924.4|10926.1|10925.4|10918.1|10917.4|505
1586825700000|2020-04-14 00:55:00|10925.3|10924.7|10923.7|10922.8|10925.4|10924.7|10922.2|10921.5|475
1586826000000|2020-04-14 01:00:00|10923.8|10922.9|10921.6|10920.7|10924.6|10923.7|10921.5|10920.6|362
1586826300000|2020-04-14 01:05:00|10921.5|10921|10922.7|10921.8|10923.5|10922.7|10921.3|10920.6|296
1586826600000|2020-04-14 01:10:00|10922.8|10921.9|10919.3|10918.4|10923.1|10922.5|10919.2|10918.3|371
1586826900000|2020-04-14 01:15:00|10919.4|10918.5|10920.3|10919.4|10920.4|10919.7|10917.3|10916.4|430
1586827200000|2020-04-14 01:20:00|10920.2|10919.3|10923.9|10923|10924.7|10923.8|10919.6|10918.8|378
1586827500000|2020-04-14 01:25:00|10924|10923.4|10922.4|10921.5|10924.2|10923.4|10919.8|10919.2|310
1586827800000|2020-04-14 01:30:00|10922.5|10921.8|10924.5|10923.6|10926|10925.2|10921|10920.1|572
1586828100000|2020-04-14 01:35:00|10924.3|10923.7|10921.2|10920.6|10925.2|10924.3|10921.2|10920.4|354
1586828400000|2020-04-14 01:40:00|10921.3|10920.7|10926.1|10925.5|10926.4|10925.7|10921.3|10920.7|366
1586828700000|2020-04-14 01:45:00|10926.2|10925.6|10934.1|10933.5|10934.2|10933.5|10926|10925.4|559
1586829000000|2020-04-14 01:50:00|10934|10933.4|10933|10932.1|10934|10933.4|10930.1|10929.4|400
1586829300000|2020-04-14 01:55:00|10932.9|10932|10937.7|10936.8|10939.2|10938.5|10932.9|10932|684
1586829600000|2020-04-14 02:00:00|10937.6|10937|10940.3|10939.4|10945.3|10944.4|10937.6|10937|772
1586829900000|2020-04-14 02:05:00|10940.4|10939.5|10939|10938.4|10940.4|10939.7|10936.9|10936.3|650
1586830200000|2020-04-14 02:10:00|10939.1|10938.2|10939.3|10938.7|10940|10939.3|10937.8|10937|434
1586830500000|2020-04-14 02:15:00|10939.5|10938.6|10940.5|10939.6|10941.3|10940.6|10938.5|10937.8|422
1586830800000|2020-04-14 02:20:00|10940.6|10939.7|10940.3|10939.7|10941.7|10940.9|10938.9|10938.1|350
1586831100000|2020-04-14 02:25:00|10940.7|10939.8|10941.8|10940.9|10941.9|10941.1|10939.1|10938.4|368
1586831400000|2020-04-14 02:30:00|10941.9|10941|10943.4|10942.8|10943.7|10943.1|10941.3|10940.5|436
1586831700000|2020-04-14 02:35:00|10943.3|10942.7|10944.4|10943.8|10944.8|10944.2|10942.2|10941.6|270
1586832000000|2020-04-14 02:40:00|10944.5|10943.9|10940.7|10939.8|10944.9|10944.3|10940.6|10939.7|310
1586832300000|2020-04-14 02:45:00|10940.8|10939.9|10943.5|10942.9|10945.6|10945|10940.1|10939.3|306
1586832600000|2020-04-14 02:50:00|10943.4|10942.8|10943.9|10943.3|10945.8|10945.2|10942.5|10941.7|405
1586832900000|2020-04-14 02:55:00|10944|10943.4|10947.6|10947|10948.3|10947.7|10943.4|10942.5|407
1586833200000|2020-04-14 03:00:00|10947.7|10946.8|10946.5|10945.6|10949.1|10948.5|10945.7|10945.1|424
1586833500000|2020-04-14 03:05:00|10946.4|10945.5|10947.9|10947.3|10949.1|10948.5|10945.4|10944.7|272
1586833800000|2020-04-14 03:10:00|10948|10947.4|10947.3|10946.7|10948.7|10948.1|10946.1|10945.5|240
1586834100000|2020-04-14 03:15:00|10947.2|10946.6|10946.3|10945.7|10947.5|10946.9|10945.4|10944.8|203
1586834400000|2020-04-14 03:20:00|10946.2|10945.6|10948.6|10947.7|10948.8|10948.2|10946.2|10945.5|325
1586834700000|2020-04-14 03:25:00|10948.7|10947.8|10946.5|10945.9|10948.7|10947.9|10946.4|10945.8|221
1586835000000|2020-04-14 03:30:00|10946.4|10945.8|10946.2|10945.6|10947.4|10946.8|10945.6|10945|196
1586835300000|2020-04-14 03:35:00|10946.1|10945.5|10944.2|10943.6|10946.2|10945.6|10944|10943.4|235
1586835600000|2020-04-14 03:40:00|10944.1|10943.5|10944.2|10943.6|10945.4|10944.8|10943|10942.4|247
1586835900000|2020-04-14 03:45:00|10944.1|10943.5|10946.7|10946.1|10946.8|10946.2|10944|10943.2|219
1586836200000|2020-04-14 03:50:00|10946.8|10946.2|10947.2|10946.6|10948.4|10947.8|10946.5|10945.7|158
1586836500000|2020-04-14 03:55:00|10947.1|10946.5|10947.3|10946.7|10948.1|10947.5|10946.8|10946.2|174
1586836800000|2020-04-14 04:00:00|10947.2|10946.6|10947.6|10947|10947.8|10947.2|10945.7|10945.1|193
1586837100000|2020-04-14 04:05:00|10947.4|10946.8|10947.7|10947.1|10948.1|10947.5|10946.3|10945.7|198
1586837400000|2020-04-14 04:10:00|10947.8|10947.2|10947.3|10946.7|10949.2|10948.6|10947.3|10946.7|209
1586837700000|2020-04-14 04:15:00|10947.4|10946.8|10944.6|10944|10947.9|10947.2|10943.6|10943|206
1586838000000|2020-04-14 04:20:00|10944.5|10943.9|10945.3|10944.7|10946.4|10945.8|10944.5|10943.9|211
1586838300000|2020-04-14 04:25:00|10945.4|10944.8|10945.8|10945.2|10946.1|10945.5|10945|10944.4|158
1586838600000|2020-04-14 04:30:00|10945.9|10945.3|10943.3|10942.7|10946.7|10946.1|10943.2|10942.6|186
1586838900000|2020-04-14 04:35:00|10943.4|10942.8|10943.5|10942.9|10943.6|10943|10942.7|10942.1|130
1586839200000|2020-04-14 04:40:00|10943.7|10943.1|10942.8|10942.2|10943.7|10943.1|10942.7|10942.1|119
1586839500000|2020-04-14 04:45:00|10942.7|10942.1|10943.2|10942.6|10944.8|10944.2|10941.6|10941|248
1586839800000|2020-04-14 04:50:00|10943.3|10942.7|10943.4|10942.8|10943.9|10943.3|10942.3|10941.7|167
1586840100000|2020-04-14 04:55:00|10943.3|10942.7|10944|10943.4|10945.5|10944.9|10943.3|10942.7|237
1586840400000|2020-04-14 05:00:00|10944.2|10943.6|10942.4|10941.8|10945.3|10944.7|10942.2|10941.6|314
1586840700000|2020-04-14 05:05:00|10941.9|10941.3|10940|10939.4|10942.5|10941.9|10939.7|10939.1|267
1586841000000|2020-04-14 05:10:00|10939.9|10939.3|10939.8|10939.2|10940.2|10939.6|10938.1|10937.5|296
1586841300000|2020-04-14 05:15:00|10939.9|10939.3|10940.2|10939.6|10940.3|10939.6|10937.8|10937.2|259
1586841600000|2020-04-14 05:20:00|10940.3|10939.7|10939.1|10938.5|10941.5|10940.9|10939.1|10938.5|229
1586841900000|2020-04-14 05:25:00|10939.2|10938.6|10939.2|10938.6|10941.6|10941|10938.2|10937.6|199
1586842200000|2020-04-14 05:30:00|10939.3|10938.7|10944.5|10943.9|10945.9|10945.3|10939.1|10938.5|291
1586842500000|2020-04-14 05:35:00|10944.4|10943.8|10945.3|10944.7|10945.9|10945.3|10944.2|10943.6|205
1586842800000|2020-04-14 05:40:00|10945.4|10944.8|10945.2|10944.6|10947.8|10946.9|10943.3|10942.7|369
1586843100000|2020-04-14 05:45:00|10945.3|10944.7|10946.2|10945.3|10947.7|10947.1|10944.3|10943.7|234
1586843400000|2020-04-14 05:50:00|10946.1|10945.2|10943.7|10943.1|10947.6|10946.7|10943.5|10942.8|344
1586843700000|2020-04-14 05:55:00|10943.9|10943.3|10939.3|10938.7|10944|10943.4|10939|10938.4|355
1586844000000|2020-04-14 06:00:00|10939.2|10938.6|10939.6|10939|10940.3|10939.7|10934.8|10934.2|542
1586844300000|2020-04-14 06:05:00|10940.2|10939.3|10933.7|10933.1|10943.3|10942.7|10933.2|10932.6|545
1586844600000|2020-04-14 06:10:00|10933.8|10933.2|10935.6|10935|10937|10936.4|10933.8|10933.2|579
1586844900000|2020-04-14 06:15:00|10935.3|10934.7|10929.6|10929|10936.5|10935.9|10928|10927.4|670
1586845200000|2020-04-14 06:20:00|10929.5|10928.9|10928.1|10927.5|10931.5|10930.9|10928|10927.3|547
1586845500000|2020-04-14 06:25:00|10928.3|10927.7|10934.7|10934.1|10934.7|10934.1|10928.3|10927.7|519
1586845800000|2020-04-14 06:30:00|10934.6|10934|10936.6|10936|10937.4|10936.8|10933.4|10932.8|371
1586846100000|2020-04-14 06:35:00|10936.7|10936.1|10936.9|10936.3|10938.6|10938|10934.2|10933.6|367
1586846400000|2020-04-14 06:40:00|10937.1|10936.2|10930.1|10929.5|10937.1|10936.2|10928.1|10927.5|567
1586846700000|2020-04-14 06:45:00|10930.3|10929.7|10926.2|10925.6|10930.3|10929.7|10926.1|10925.5|507
1586847000000|2020-04-14 06:50:00|10926.1|10925.5|10926.4|10925.8|10928.7|10928.1|10925.7|10925.1|420
1586847300000|2020-04-14 06:55:00|10926.1|10925.5|10929.2|10928.6|10929.9|10929.3|10924.6|10924|622
1586847600000|2020-04-14 07:00:00|10929|10928.4|10930.5|10929.9|10930.5|10929.9|10925.3|10924.7|613
1586847900000|2020-04-14 07:05:00|10930.4|10929.8|10932.7|10932.1|10938|10937.4|10929.1|10928.5|639
1586848200000|2020-04-14 07:10:00|10932.8|10932.2|10935.3|10934.7|10935.3|10934.7|10927.9|10927.3|618
1586848500000|2020-04-14 07:15:00|10935.1|10934.5|10933.5|10932.9|10936.3|10935.7|10931.7|10931.1|644
1586848800000|2020-04-14 07:20:00|10933.4|10932.8|10931.3|10930.7|10935.3|10934.7|10931.3|10930.7|511
1586849100000|2020-04-14 07:25:00|10931.4|10930.8|10932.2|10931.6|10933.3|10932.7|10929.8|10929.2|448
1586849400000|2020-04-14 07:30:00|10932.1|10931.5|10928.4|10927.8|10932.7|10932.1|10928.3|10927.7|435
1586849700000|2020-04-14 07:35:00|10928.5|10927.9|10930.1|10929.5|10930.7|10930.1|10925.2|10924.6|564
1586850000000|2020-04-14 07:40:00|10930|10929.4|10930.9|10930.3|10931.5|10930.9|10928.7|10928.1|504
1586850300000|2020-04-14 07:45:00|10930.8|10930.2|10933.9|10933.3|10935.5|10934.9|10929.8|10929.2|536
1586850600000|2020-04-14 07:50:00|10933.7|10933.1|10930.7|10930.1|10933.9|10933.3|10929.1|10928.5|452
1586850900000|2020-04-14 07:55:00|10930.6|10930|10932|10931.4|10932.1|10931.5|10927.8|10927.2|292
1586851200000|2020-04-14 08:00:00|10932.1|10931.5|10928.8|10928.2|10933.3|10932.7|10928.8|10928.2|485
1586851500000|2020-04-14 08:05:00|10928.5|10927.9|10925.5|10924.9|10928.9|10928.3|10924.5|10923.9|424
1586851800000|2020-04-14 08:10:00|10925.6|10925|10920|10919.4|10927.2|10926.6|10918.8|10918.2|561
1586852100000|2020-04-14 08:15:00|10919.9|10919.3|10916.3|10915.7|10921.4|10920.8|10915.5|10914.9|517
1586852400000|2020-04-14 08:20:00|10916.4|10915.8|10919.3|10918.4|10919.5|10918.7|10915.5|10914.9|468
1586852700000|2020-04-14 08:25:00|10919.1|10918.5|10919.4|10918.8|10920.1|10919.5|10917.5|10916.7|485
1586853000000|2020-04-14 08:30:00|10919.2|10918.6|10918.8|10918.2|10919.7|10919.1|10916.3|10915.7|432
1586853300000|2020-04-14 08:35:00|10918.5|10917.9|10920.2|10919.6|10920.2|10919.6|10915.9|10915.3|424
1586853600000|2020-04-14 08:40:00|10920.1|10919.5|10924.3|10923.7|10925.5|10924.9|10920.1|10919.5|494
1586853900000|2020-04-14 08:45:00|10924.2|10923.6|10924.5|10923.9|10927.9|10927.3|10923.4|10922.8|529
1586854200000|2020-04-14 08:50:00|10924.4|10923.8|10919.5|10918.9|10924.5|10923.9|10916|10915.4|524
1586854500000|2020-04-14 08:55:00|10919.6|10919|10923.4|10922.8|10923.5|10922.9|10919|10918.4|437
1586854800000|2020-04-14 09:00:00|10923.3|10922.7|10922.1|10921.5|10925.9|10925.3|10920.3|10919.6|525
1586855100000|2020-04-14 09:05:00|10921.6|10921|10928.5|10927.9|10928.9|10928.3|10920.4|10919.8|480
1586855400000|2020-04-14 09:10:00|10928.6|10928|10929|10928.4|10929.3|10928.7|10925.8|10925.2|451
1586855700000|2020-04-14 09:15:00|10928.9|10928.3|10928.1|10927.5|10929.2|10928.6|10926.9|10926.3|359
1586856000000|2020-04-14 09:20:00|10928.2|10927.6|10935.1|10934.5|10935.9|10935.3|10927.8|10927.2|485
1586856300000|2020-04-14 09:25:00|10935.2|10934.6|10940.4|10939.8|10941.9|10941.3|10934.1|10933.5|684
1586856600000|2020-04-14 09:30:00|10940.6|10940|10939.5|10938.9|10944.8|10944.2|10939.5|10938.9|538
1586856900000|2020-04-14 09:35:00|10939.6|10939|10941.1|10940.5|10942.8|10942.2|10939|10938.4|543
1586857200000|2020-04-14 09:40:00|10941|10940.4|10952.8|10952.2|10953.3|10952.7|10941|10940.4|473
1586857500000|2020-04-14 09:45:00|10952.7|10952.1|10949.9|10949.3|10957.9|10957.3|10949.7|10949.1|645
1586857800000|2020-04-14 09:50:00|10950|10949.4|10948|10947.4|10950.6|10950|10945.8|10945.2|413
1586858100000|2020-04-14 09:55:00|10947.9|10947.3|10946.5|10945.9|10954.2|10953.6|10946.3|10945.7|451
1586858400000|2020-04-14 10:00:00|10946.7|10946.1|10950.4|10949.8|10951|10950.4|10943.3|10942.7|525
1586858700000|2020-04-14 10:05:00|10950.5|10949.9|10947.8|10947.2|10950.6|10950|10944.8|10944.2|438
1586859000000|2020-04-14 10:10:00|10947.7|10947.1|10944.4|10943.8|10950|10949.4|10944.1|10943.5|388
1586859300000|2020-04-14 10:15:00|10944.6|10944|10944|10943.4|10945.9|10945.1|10939.8|10939.2|429
1586859600000|2020-04-14 10:20:00|10943.9|10943.3|10943.5|10942.9|10944.9|10944.3|10939.8|10939.2|411
1586859900000|2020-04-14 10:25:00|10943.7|10943.1|10946.5|10945.6|10947.4|10946.8|10943.2|10942.6|439
1586860200000|2020-04-14 10:30:00|10946.3|10945.7|10946.2|10945.6|10948.1|10947.5|10945.2|10944.6|410
1586860500000|2020-04-14 10:35:00|10946.3|10945.7|10942.3|10941.7|10947.2|10946.6|10941.4|10940.8|351
1586860800000|2020-04-14 10:40:00|10942.2|10941.6|10942.6|10942|10945.7|10945.1|10941.7|10941.1|434
1586861100000|2020-04-14 10:45:00|10942.7|10942.1|10939|10938.4|10944.8|10944.2|10938.1|10937.5|464
1586861400000|2020-04-14 10:50:00|10939.1|10938.5|10939.1|10938.5|10942.6|10942|10938|10937.4|449
1586861700000|2020-04-14 10:55:00|10939.2|10938.6|10943.9|10943.3|10945.4|10944.8|10939.1|10938.5|468
1586862000000|2020-04-14 11:00:00|10944|10943.4|10945.3|10944.7|10947|10946.4|10942.2|10941.6|402
1586862300000|2020-04-14 11:05:00|10945.2|10944.6|10947.3|10946.7|10949.1|10948.5|10944.4|10943.8|429
1586862600000|2020-04-14 11:10:00|10947.2|10946.6|10947.7|10947.1|10948.3|10947.7|10945.4|10944.8|405
1586862900000|2020-04-14 11:15:00|10947.6|10947|10943.7|10943.1|10949.9|10949.3|10943.6|10943|377
1586863200000|2020-04-14 11:20:00|10943.6|10943|10945.4|10944.8|10947.5|10946.9|10941.7|10941.1|338
1586863500000|2020-04-14 11:25:00|10945.2|10944.6|10947.7|10947.1|10948.1|10947.5|10943.3|10942.7|344
1586863800000|2020-04-14 11:30:00|10947.8|10947.2|10955.5|10954.9|10955.9|10955.3|10947.4|10946.8|469
1586864100000|2020-04-14 11:35:00|10955.6|10955|10948.1|10947.5|10955.9|10955.3|10948|10947.4|440
1586864400000|2020-04-14 11:40:00|10948.2|10947.6|10950.5|10949.9|10952.1|10951.5|10947.9|10947.3|413
1586864700000|2020-04-14 11:45:00|10950.6|10950|10959.6|10959|10963.6|10962.9|10950.1|10949.5|615
1586865000000|2020-04-14 11:50:00|10959.9|10959.3|10957.6|10957|10962.6|10962|10955.1|10954.4|524
1586865300000|2020-04-14 11:55:00|10957.7|10957.1|10964|10963.4|10966.2|10965.6|10955.2|10954.6|654
1586865600000|2020-04-14 12:00:00|10964.2|10963.6|10960.4|10959.8|10967.4|10966.8|10958.8|10958.2|780
1586865900000|2020-04-14 12:05:00|10960.7|10960.1|10961.7|10961.1|10964.7|10964.1|10959.9|10959.3|660
1586866200000|2020-04-14 12:10:00|10961.6|10961|10963.1|10962.5|10963.6|10963|10959.4|10958.8|640
1586866500000|2020-04-14 12:15:00|10963.3|10962.7|10962.4|10961.8|10963.6|10963|10959.3|10958.7|670
1586866800000|2020-04-14 12:20:00|10962.3|10961.7|10963.4|10962.8|10965.3|10964.7|10956.8|10956.2|692
1586867100000|2020-04-14 12:25:00|10963.5|10962.9|10969.1|10967.8|10970|10969.4|10962.4|10961.8|774
1586867400000|2020-04-14 12:30:00|10969|10968.1|10967.9|10967.3|10976.5|10975.9|10967.3|10966.7|886
1586867700000|2020-04-14 12:35:00|10967.8|10967.2|10970.6|10970|10972.2|10971.6|10963.5|10962.9|682
1586868000000|2020-04-14 12:40:00|10970.5|10969.9|10972.5|10971.9|10974.9|10974.3|10970.5|10969.9|578
1586868300000|2020-04-14 12:45:00|10972.2|10971.6|10970.9|10970.3|10973.4|10972.8|10969.2|10968.6|600
1586868600000|2020-04-14 12:50:00|10971.1|10970.5|10968.8|10968.2|10972.2|10971.6|10965.7|10965.1|537
1586868900000|2020-04-14 12:55:00|10968.9|10968.3|10971.4|10970.8|10975.3|10974.7|10968.8|10968.2|556
1586869200000|2020-04-14 13:00:00|10971.3|10970.7|10964.6|10964|10971.6|10971|10963.2|10962.6|545
1586869500000|2020-04-14 13:05:00|10965|10964.4|10961.5|10960.9|10967.6|10967|10961|10960.4|621
1586869800000|2020-04-14 13:10:00|10961.6|10961|10963.1|10962.5|10963.1|10962.5|10957|10956.4|656
1586870100000|2020-04-14 13:15:00|10963|10962.4|10961.3|10960.7|10963.1|10962.5|10958.4|10957.8|588
1586870400000|2020-04-14 13:20:00|10961.4|10960.8|10962.5|10961.9|10964.1|10963.5|10957.5|10956.9|713
1586870700000|2020-04-14 13:25:00|10962.6|10962|10956.4|10955.8|10963.9|10963.3|10955.7|10955.1|599
1586871000000|2020-04-14 13:30:00|10956.5|10955.6|10958.9|10958.3|10960.9|10960.3|10955.4|10954.8|625
1586871300000|2020-04-14 13:35:00|10959|10958.4|10962.4|10961.8|10965.5|10964.9|10958.7|10958.1|717
1586871600000|2020-04-14 13:40:00|10962.3|10961.7|10962.4|10961.8|10963.4|10962.8|10959.8|10959.1|657
1586871900000|2020-04-14 13:45:00|10962.3|10961.7|10961.3|10960.7|10963.7|10963.1|10958.2|10957.6|751
1586872200000|2020-04-14 13:50:00|10961.2|10960.6|10959.8|10959.2|10962.3|10961.7|10956.2|10955.6|650
1586872500000|2020-04-14 13:55:00|10959.4|10958.8|10960.9|10960.3|10962.6|10962|10958.7|10958.1|729
1586872800000|2020-04-14 14:00:00|10960.7|10960.1|10967.9|10967.3|10971.3|10970.7|10960.6|10960|760
1586873100000|2020-04-14 14:05:00|10968.3|10967.7|10966.1|10965.5|10969.5|10968.9|10964.2|10963.6|597
1586873400000|2020-04-14 14:10:00|10966.2|10965.6|10971.1|10970.5|10971.1|10970.5|10965|10964.4|685
1586873700000|2020-04-14 14:15:00|10971|10970.4|10975.1|10974.5|10977.1|10976.5|10967.9|10967.3|677
1586874000000|2020-04-14 14:20:00|10975.5|10974.9|10969|10968.4|10977.3|10976.7|10969|10968.4|681
1586874300000|2020-04-14 14:25:00|10969.2|10968.6|10965.5|10964.9|10971.6|10971|10964.5|10963.6|794
1586874600000|2020-04-14 14:30:00|10965.6|10965|10970.8|10970.2|10971.2|10970.6|10965.6|10965|579
1586874900000|2020-04-14 14:35:00|10970.7|10970.1|10970.6|10970|10971|10970.4|10967.4|10966.8|543
1586875200000|2020-04-14 14:40:00|10970.7|10970.1|10976.6|10975.7|10976.8|10976|10970.1|10969.5|657
1586875500000|2020-04-14 14:45:00|10976.3|10975.8|10977.3|10976.7|10977.3|10976.7|10972.8|10972.2|594
1586875800000|2020-04-14 14:50:00|10977.2|10976.6|10974.5|10973.9|10984.7|10983.9|10973.2|10972.6|900
1586876100000|2020-04-14 14:55:00|10974.6|10973.7|10970|10969.4|10974.6|10974|10966.7|10966.1|1061
1586876400000|2020-04-14 15:00:00|10970.4|10969.8|10965.1|10964.5|10970.7|10970.1|10962.4|10961.8|737
1586876700000|2020-04-14 15:05:00|10965.2|10964.6|10959.4|10958.8|10966.2|10965.6|10956.7|10956.1|705
1586877000000|2020-04-14 15:10:00|10959.1|10958.5|10960.5|10959.9|10962.9|10962.3|10957.6|10957|632
1586877300000|2020-04-14 15:15:00|10960.3|10959.7|10959.8|10959.2|10963.6|10963|10958.4|10957.8|572
1586877600000|2020-04-14 15:20:00|10959.9|10959.3|10963|10962.4|10963.5|10962.9|10959.2|10958.6|519
1586877900000|2020-04-14 15:25:00|10963.1|10962.5|10955.6|10955|10963.6|10963|10955.5|10954.9|573
1586878200000|2020-04-14 15:30:00|10955.5|10954.9|10960.2|10959.6|10962.6|10962|10955.4|10954.8|623
1586878500000|2020-04-14 15:35:00|10960.4|10959.8|10962.1|10961.5|10965.3|10964.7|10960.4|10959.8|489
1586878800000|2020-04-14 15:40:00|10962.2|10961.6|10964.7|10964.1|10965|10964.4|10959.8|10959.2|366
1586879100000|2020-04-14 15:45:00|10964.8|10964.2|10966.6|10966|10967.7|10967.1|10964.4|10963.8|442
1586879400000|2020-04-14 15:50:00|10966.7|10966.1|10966.2|10965.6|10968.9|10968.3|10965.2|10964.6|436
1586879700000|2020-04-14 15:55:00|10966.6|10966|10970.4|10969.8|10970.8|10970.2|10966.1|10965.5|504
1586880000000|2020-04-14 16:00:00|10970.5|10969.9|10970.5|10969.9|10971.7|10971.1|10969.6|10969|448
1586880300000|2020-04-14 16:05:00|10970.6|10970|10967.8|10967.2|10971.1|10970.5|10966.5|10965.9|405
1586880600000|2020-04-14 16:10:00|10968|10967.4|10966.4|10965.8|10968.7|10968.1|10965.2|10964.6|503
1586880900000|2020-04-14 16:15:00|10966.5|10965.9|10971.6|10971|10971.7|10971.1|10966.3|10965.5|337
1586881200000|2020-04-14 16:20:00|10971.5|10970.9|10973.1|10972.5|10973.6|10973|10970.4|10969.8|434
1586881500000|2020-04-14 16:25:00|10973.3|10972.7|10970.8|10970.2|10973.6|10973|10970.2|10969.3|447
1586881800000|2020-04-14 16:30:00|10970.7|10970.1|10970.1|10969.5|10973.3|10972.7|10969.5|10968.9|411
1586882100000|2020-04-14 16:35:00|10970|10969.4|10969.1|10968.5|10971.4|10970.8|10967|10966.4|382
1586882400000|2020-04-14 16:40:00|10969|10968.4|10971.1|10970.5|10971.6|10971|10968.7|10968.1|505
1586882700000|2020-04-14 16:45:00|10971|10970.4|10964.5|10963.9|10971|10970.4|10963.1|10962.5|464
1586883000000|2020-04-14 16:50:00|10964.4|10963.8|10967.1|10966.5|10967.6|10967|10961.9|10961.1|473
1586883300000|2020-04-14 16:55:00|10967.2|10966.6|10965.3|10964.7|10968.6|10968|10964.5|10963.8|610
1586883600000|2020-04-14 17:00:00|10965.2|10964.6|10967.4|10966.8|10968.5|10967.9|10965|10964.4|499
1586883900000|2020-04-14 17:05:00|10967.5|10966.9|10967.1|10966.5|10969.3|10968.7|10966.8|10966.2|472
1586884200000|2020-04-14 17:10:00|10967|10966.4|10971.9|10971.3|10972.6|10971.9|10966.7|10966.1|468
1586884500000|2020-04-14 17:15:00|10971.8|10971.2|10972.6|10972|10973.2|10972.6|10970.5|10969.9|325
1586884800000|2020-04-14 17:20:00|10972.5|10971.9|10970.4|10969.8|10974.1|10973.5|10969|10968.1|350
1586885100000|2020-04-14 17:25:00|10970.3|10969.7|10964.6|10964|10970.3|10969.7|10964.5|10963.9|299
1586885400000|2020-04-14 17:30:00|10964.7|10964.1|10967.1|10966.5|10968.2|10967.6|10964.6|10964|327
1586885700000|2020-04-14 17:35:00|10967.2|10966.6|10966.5|10965.9|10967.5|10966.9|10964.5|10963.9|386
1586886000000|2020-04-14 17:40:00|10966.7|10966.1|10964.7|10964.1|10967.4|10966.8|10964.5|10963.9|293
1586886300000|2020-04-14 17:45:00|10964.8|10964.2|10969.1|10968.5|10969.5|10968.9|10964.7|10964.1|357
1586886600000|2020-04-14 17:50:00|10969.2|10968.6|10973.6|10973|10974.7|10974.1|10968|10967.4|432
1586886900000|2020-04-14 17:55:00|10973.5|10972.9|10984|10983.4|10984.4|10983.8|10973.2|10972.6|664
1586887200000|2020-04-14 18:00:00|10983.9|10983.3|10976.1|10975.5|10984|10983.4|10974.9|10974|548
1586887500000|2020-04-14 18:05:00|10975.9|10975.3|10974.8|10974.2|10976.6|10976|10974|10973.4|443
1586887800000|2020-04-14 18:10:00|10974.7|10974.1|10974.4|10973.8|10975.7|10975.1|10973|10972.4|439
1586888100000|2020-04-14 18:15:00|10974.6|10974|10971.6|10971|10975.3|10974.6|10971.3|10970.7|393
1586888400000|2020-04-14 18:20:00|10971.5|10970.9|10979.5|10978.9|10980.2|10979.6|10971|10970.4|500
1586888700000|2020-04-14 18:25:00|10979.4|10978.8|10981.9|10981.3|10984.9|10984.3|10979|10978.4|754
1586889000000|2020-04-14 18:30:00|10982|10981.4|10976.7|10976.1|10982.2|10981.6|10975|10974.3|453
1586889300000|2020-04-14 18:35:00|10976.5|10975.9|10975.8|10975.2|10977.1|10976.5|10973.5|10972.7|445
1586889600000|2020-04-14 18:40:00|10975.9|10975.3|10977.2|10976.6|10978.4|10977.8|10974.7|10974.1|374
1586889900000|2020-04-14 18:45:00|10977.5|10976.9|10979.7|10978.8|10979.7|10978.9|10976.1|10975.5|455
1586890200000|2020-04-14 18:50:00|10979.6|10978.7|10978.6|10978|10980.6|10979.9|10977.8|10977.2|522
1586890500000|2020-04-14 18:55:00|10978.8|10978.2|10981.6|10981|10984.2|10983.6|10978.2|10977.6|662
1586890800000|2020-04-14 19:00:00|10981.1|10980.5|10981|10980.4|10984.2|10983.6|10978.8|10978.2|558
1586891100000|2020-04-14 19:05:00|10981.1|10980.5|10982.1|10981.5|10983|10982.4|10980.4|10979.8|443
1586891400000|2020-04-14 19:10:00|10982|10981.4|10982|10981.4|10983.3|10982.6|10979.1|10978.5|471
1586891700000|2020-04-14 19:15:00|10982.1|10981.5|10981.5|10980.9|10982.1|10981.5|10980|10979.4|320
1586892000000|2020-04-14 19:20:00|10981.6|10981|10983.6|10983|10984.5|10983.9|10981.2|10980.6|365
1586892300000|2020-04-14 19:25:00|10983.4|10982.8|10985.6|10985|10987.7|10987.1|10982.9|10982.3|414
1586892600000|2020-04-14 19:30:00|10985.4|10984.8|10984.4|10983.8|10986.3|10985.6|10983.2|10982.6|341
1586892900000|2020-04-14 19:35:00|10984.2|10983.6|10982.7|10981.8|10984.4|10983.8|10981.7|10980.8|414
1586893200000|2020-04-14 19:40:00|10982.5|10981.9|10982.2|10981.6|10982.9|10982.3|10981.3|10980.7|209
1586893500000|2020-04-14 19:45:00|10982.1|10981.5|10982.4|10981.8|10984.7|10983.9|10981.6|10981|277
1586893800000|2020-04-14 19:50:00|10982.5|10981.9|10982.6|10982|10983.2|10982.6|10980.9|10980.3|346
1586894100000|2020-04-14 19:55:00|10982.5|10981.9|10986.1|10985.5|10986.7|10986.1|10982.1|10981.4|495
1586894400000|2020-04-14 20:00:00|10986.2|10985.6|10985.5|10984.9|10987|10986.3|10984.9|10984.2|515
1586894700000|2020-04-14 20:05:00|10985.4|10984.8|10984.7|10984.1|10986.7|10986.1|10984.4|10983.7|272
1586895000000|2020-04-14 20:10:00|10984.8|10984.2|10985.9|10985.3|10986.3|10985.7|10983.4|10982.8|255
1586895300000|2020-04-14 20:15:00|10985.6|10985|10983.3|10982.4|10986.2|10985.5|10982.9|10982.1|242
1586895600000|2020-04-14 20:20:00|10983.2|10982.6|10980.9|10980|10983.2|10982.6|10980.6|10979.8|235
1586895900000|2020-04-14 20:25:00|10981|10980.1|10981.9|10981|10982.5|10981.8|10980.3|10979.5|179
1586896200000|2020-04-14 20:30:00|10981.8|10980.9|10980.9|10980.3|10982.6|10981.8|10980.1|10979.2|244
1586896500000|2020-04-14 20:35:00|10981.2|10980.4|10982.1|10981.2|10983.2|10982.4|10980.3|10979.6|213
1586896800000|2020-04-14 20:40:00|10982.2|10981.3|10982.4|10981.5|10984.6|10983.8|10982.1|10981.2|325
1586897100000|2020-04-14 20:45:00|10982.8|10981.9|10981.5|10980.9|10983|10982.2|10980.7|10979.8|380
1586897400000|2020-04-14 20:50:00|10981.7|10980.8|10982.7|10981.8|10983.8|10982.9|10981.4|10980.4|426
1586897700000|2020-04-14 20:55:00|10982.9|10982|10982.8|10978.3|10984.2|10983|10981.6|10976.4|574
1586898000000|2020-04-14 21:00:00|10983.2|10978.1|10984.1|10978.1|10985.6|10979.9|10979.8|10976.3|137
1586898300000|2020-04-14 21:05:00|10984|10978|10985.7|10980.4|10986|10980.8|10982|10977.5|177
1586898600000|2020-04-14 21:10:00|10985.8|10980.5|10987.7|10985.8|10988.5|10986.1|10984.4|10979.9|354
1586898900000|2020-04-14 21:15:00|10988.1|10985.5|10991.4|10987.7|10992.7|10990.3|10987.1|10985|393
1586899200000|2020-04-14 21:20:00|10991.5|10987.8|10989|10983.4|10991.9|10989.1|10989|10983.3|271
1586899500000|2020-04-14 21:25:00|10989.3|10983.3|10988.5|10983.9|10989.8|10984.8|10986.4|10980.8|335
1586899800000|2020-04-14 21:30:00|10989.3|10983.8|10989|10983|10991|10985|10988.3|10982.3|246
1586900100000|2020-04-14 21:35:00|10988.6|10982.6|10988.5|10982.5|10989.6|10983.6|10987.8|10981.8|199
1586900400000|2020-04-14 21:40:00|10988.4|10982.8|10988.8|10982.8|10989.4|10983.9|10985.8|10981|270
1586900700000|2020-04-14 21:45:00|10989.2|10983.2|10988.4|10983.2|10991.5|10985.9|10987.4|10981.4|321
1586901000000|2020-04-14 21:50:00|10988.5|10982.9|10990.8|10984.8|10991.2|10985.2|10988.4|10982.9|249
1586901300000|2020-04-14 21:55:00|10990.6|10984.6|10983.4|10981.1|10991.1|10985.1|10982.3|10979.2|712
1586901600000|2020-04-14 22:00:00|10983.9|10981.5|10984.8|10983|10986.9|10983.5|10982.8|10981|559
1586901900000|2020-04-14 22:05:00|10984.7|10982.9|10985|10983.9|10985.7|10984.4|10983.8|10981.8|275
1586902200000|2020-04-14 22:10:00|10985.1|10983.8|10984.4|10983|10985.1|10984.1|10983.6|10982.5|196
1586902500000|2020-04-14 22:15:00|10984.3|10982.8|10985|10983.9|10985.6|10984.1|10984.1|10982.8|213
1586902800000|2020-04-14 22:20:00|10985.1|10984|10985.6|10984.6|10990.2|10989.2|10985.1|10984|376
1586903100000|2020-04-14 22:25:00|10985.7|10984.8|10984.7|10983.8|10985.9|10985|10984.2|10983.2|282
1586903400000|2020-04-14 22:30:00|10984.6|10983.7|10983.7|10982.8|10984.7|10983.7|10983.5|10982.4|159
1586903700000|2020-04-14 22:35:00|10983.8|10982.9|10984.1|10983.2|10984.9|10984|10983.1|10982.1|241
1586904000000|2020-04-14 22:40:00|10984.2|10983.1|10983.9|10983|10984.5|10983.4|10983.5|10982.6|154
1586904300000|2020-04-14 22:45:00|10983.8|10983.2|10983.8|10982.9|10985.1|10984.1|10983.3|10982.2|217
1586904600000|2020-04-14 22:50:00|10983.9|10982.8|10983.7|10983.1|10984.5|10983.5|10983.6|10982.7|190
1586904900000|2020-04-14 22:55:00|10983.9|10982.8|10984.2|10983.3|10984.8|10983.8|10983.7|10982.4|145
1586905200000|2020-04-14 23:00:00|10984.3|10983.4|10985|10984.1|10985.6|10984.7|10983.7|10982.8|193
1586905500000|2020-04-14 23:05:00|10984.9|10984|10985.7|10984.7|10986.4|10985.3|10984.7|10983.8|180
1586905800000|2020-04-14 23:10:00|10985.6|10984.8|10984.9|10984|10985.9|10985|10984.9|10983.7|229
1586906100000|2020-04-14 23:15:00|10985|10983.9|10984.5|10983.6|10985.1|10984.1|10984.3|10983.3|165
1586906400000|2020-04-14 23:20:00|10984.4|10983.5|10986.2|10985.3|10986.5|10985.6|10984.3|10983.5|165
1586906700000|2020-04-14 23:25:00|10986.3|10985.4|10984.9|10984|10986.3|10985.4|10984.9|10984|162
1586907000000|2020-04-14 23:30:00|10985|10984.1|10984.9|10984|10985.4|10984.6|10983.9|10983.1|177
1586907300000|2020-04-14 23:35:00|10984.8|10984.2|10986.5|10985.6|10986.9|10986|10984.7|10984.1|227
1586907600000|2020-04-14 23:40:00|10986.6|10985.7|10987.5|10986.6|10988.5|10987.8|10985.8|10985.1|179
1586907900000|2020-04-14 23:45:00|10987.6|10986.7|10985.4|10984.8|10987.8|10987.2|10985|10984.3|153
1586908200000|2020-04-14 23:50:00|10985.5|10984.9|10985.1|10984.5|10986.1|10985.5|10984.5|10983.8|152
1586908500000|2020-04-14 23:55:00|10985.2|10984.6|10983.9|10983.3|10985.7|10985.1|10983.8|10983.1|182
1586908800000|2020-04-15 00:00:00|10983.5|10982.9|10982.3|10981.7|10983.7|10983.1|10981.4|10980.8|360
1586909100000|2020-04-15 00:05:00|10982.2|10981.6|10982.2|10981.3|10984.1|10983.4|10981.3|10980.7|303
1586909400000|2020-04-15 00:10:00|10982|10981.1|10981.6|10981|10983.7|10983.1|10981.2|10980.6|214
1586909700000|2020-04-15 00:15:00|10981.5|10980.9|10982|10981.1|10983.5|10982.9|10981.2|10980.6|209
1586910000000|2020-04-15 00:20:00|10981.8|10981.2|10981.4|10980.8|10982.6|10981.9|10981.4|10980.6|241
1586910300000|2020-04-15 00:25:00|10981.5|10980.9|10981.5|10980.9|10983.1|10982.5|10981.2|10980.6|234
1586910600000|2020-04-15 00:30:00|10981.4|10980.8|10981.5|10980.9|10982.4|10981.8|10981|10980.3|190
1586910900000|2020-04-15 00:35:00|10981.4|10980.8|10981.8|10981.2|10981.9|10981.3|10980.9|10980.3|201
1586911200000|2020-04-15 00:40:00|10981.7|10981.1|10982.2|10981.6|10982.8|10982.2|10981|10980.4|174
1586911500000|2020-04-15 00:45:00|10982.1|10981.5|10981.5|10980.9|10982.7|10982.1|10981.2|10980.5|131
1586911800000|2020-04-15 00:50:00|10981.6|10981|10983.5|10982.9|10983.6|10983|10981.6|10981|310
1586912100000|2020-04-15 00:55:00|10984|10983.4|10986.3|10985.7|10987.6|10987|10984|10983.4|368
1586912400000|2020-04-15 01:00:00|10986.4|10985.8|10985.9|10985.3|10987|10986.4|10985.9|10985.3|250
1586912700000|2020-04-15 01:05:00|10985.7|10985.1|10982.8|10982.2|10985.7|10985.1|10982|10981.4|339
1586913000000|2020-04-15 01:10:00|10982.9|10982.3|10983.3|10982.4|10984.7|10984.1|10982.5|10981.9|246
1586913300000|2020-04-15 01:15:00|10983.5|10982.7|10984.1|10983.5|10985.8|10985.2|10983.4|10982.5|282
1586913600000|2020-04-15 01:20:00|10984.4|10983.8|10981.4|10980.8|10984.9|10984.3|10981.1|10980.5|233
1586913900000|2020-04-15 01:25:00|10981.5|10980.9|10982.4|10981.8|10983.6|10983|10981.2|10980.6|315
1586914200000|2020-04-15 01:30:00|10982.5|10981.9|10982.8|10982.2|10983.3|10982.7|10982|10981.4|214
1586914500000|2020-04-15 01:35:00|10983|10982.4|10983.5|10982.9|10984.2|10983.4|10982.8|10982.2|203
1586914800000|2020-04-15 01:40:00|10983.4|10982.8|10983.4|10982.5|10984.1|10983.5|10981.9|10981.1|233
1586915100000|2020-04-15 01:45:00|10983.5|10982.6|10983.5|10982.9|10983.9|10983.3|10981.7|10981.1|243
1586915400000|2020-04-15 01:50:00|10983.4|10982.8|10984.7|10984.1|10984.7|10984.1|10982.1|10981.5|235
1586915700000|2020-04-15 01:55:00|10984.6|10984|10986.8|10986.2|10987.2|10986.6|10984.5|10983.9|253
1586916000000|2020-04-15 02:00:00|10987|10986.4|10985.6|10985|10987.6|10987|10985.6|10985|206
1586916300000|2020-04-15 02:05:00|10985.7|10985.1|10985.4|10984.8|10986|10985.4|10985|10984.4|98
1586916600000|2020-04-15 02:10:00|10985.5|10984.9|10986.1|10985.5|10986.5|10985.9|10985.1|10984.5|141
1586916900000|2020-04-15 02:15:00|10986.2|10985.6|10984.4|10983.8|10986.2|10985.6|10984.2|10983.6|172
1586917200000|2020-04-15 02:20:00|10984.5|10983.9|10985.4|10984.8|10986.2|10985.5|10983.9|10983.2|191
1586917500000|2020-04-15 02:25:00|10985.5|10984.9|10985.1|10984.5|10985.8|10985.2|10985|10984.4|209
1586917800000|2020-04-15 02:30:00|10985|10984.4|10981.4|10980.8|10985.3|10984.7|10981.3|10980.7|230
1586918100000|2020-04-15 02:35:00|10981.5|10980.9|10981.6|10981|10982.7|10982|10980.6|10980|209
1586918400000|2020-04-15 02:40:00|10981.7|10981.1|10982.3|10981.7|10982.9|10982.2|10981.1|10980.5|178
1586918700000|2020-04-15 02:45:00|10982.4|10981.8|10981.4|10980.8|10982.5|10981.9|10980.8|10980.2|162
1586919000000|2020-04-15 02:50:00|10981.2|10980.6|10983.1|10982.5|10983.6|10983|10981.2|10980.5|164
1586919300000|2020-04-15 02:55:00|10983.2|10982.6|10981.7|10981.1|10983.7|10983|10981.7|10981|138
1586919600000|2020-04-15 03:00:00|10981.8|10981.2|10981.3|10980.7|10982.6|10982|10981.1|10980.5|178
1586919900000|2020-04-15 03:05:00|10981.2|10980.6|10980.7|10980.1|10982.2|10981.6|10980.6|10979.9|169
1586920200000|2020-04-15 03:10:00|10980.6|10980|10981.1|10980.5|10982.1|10981.5|10980.6|10980|157
1586920500000|2020-04-15 03:15:00|10981.2|10980.6|10980.5|10979.9|10981.5|10980.8|10980.1|10979.5|123
1586920800000|2020-04-15 03:20:00|10980.6|10980|10981.2|10980.6|10981.5|10980.9|10980.5|10979.9|103
1586921100000|2020-04-15 03:25:00|10981.1|10980.5|10979.5|10978.9|10981.2|10980.6|10979.4|10978.8|105
1586921400000|2020-04-15 03:30:00|10979.6|10979|10978.1|10977.5|10979.6|10979|10977.7|10977.1|161
1586921700000|2020-04-15 03:35:00|10978|10977.4|10975.9|10975.3|10978.4|10977.8|10975.8|10975.2|188
1586922000000|2020-04-15 03:40:00|10976|10975.4|10976.2|10975.6|10976.2|10975.6|10974.9|10974.3|112
1586922300000|2020-04-15 03:45:00|10976.1|10975.5|10977.2|10976.6|10977.2|10976.6|10975.2|10974.6|129
1586922600000|2020-04-15 03:50:00|10977.1|10976.5|10977.4|10976.8|10978.1|10977.5|10976.7|10976.1|144
1586922900000|2020-04-15 03:55:00|10977.5|10976.9|10977.7|10977.1|10980|10979.4|10976.9|10976.3|273
1586923200000|2020-04-15 04:00:00|10977.6|10977|10977.7|10977.1|10979.3|10978.7|10977.6|10977|137
1586923500000|2020-04-15 04:05:00|10977.8|10977.2|10975.6|10975|10978|10977.4|10975.5|10974.9|104
1586923800000|2020-04-15 04:10:00|10975.5|10974.9|10975.5|10974.9|10975.7|10975.1|10975.4|10974.8|49
1586924100000|2020-04-15 04:15:00|10975.6|10975|10974.6|10974|10977.6|10977|10973.8|10973|183
1586924400000|2020-04-15 04:20:00|10974.5|10973.9|10975.6|10975|10975.7|10975.1|10974.5|10973.9|85
1586924700000|2020-04-15 04:25:00|10975.5|10974.9|10975.6|10975|10975.6|10975|10975.1|10974.5|49
1586925000000|2020-04-15 04:30:00|10975.5|10974.9|10974.2|10973.6|10975.6|10975|10974|10973.2|114
1586925300000|2020-04-15 04:35:00|10974.3|10973.7|10974.5|10973.9|10974.6|10974|10973.9|10973.3|86
1586925600000|2020-04-15 04:40:00|10974.6|10974|10974.9|10974.3|10975|10974.4|10974.1|10973.5|72
1586925900000|2020-04-15 04:45:00|10975.1|10974.5|10975.5|10974.9|10975.5|10974.9|10973.9|10973.3|143
1586926200000|2020-04-15 04:50:00|10975.6|10975|10974.6|10974|10975.8|10975.2|10974|10973.4|94
1586926500000|2020-04-15 04:55:00|10974.5|10973.9|10975.7|10975.1|10976.1|10975.5|10974.2|10973.6|120
1586926800000|2020-04-15 05:00:00|10975.6|10975|10975.8|10975.2|10975.8|10975.2|10974.8|10974.2|150
1586927100000|2020-04-15 05:05:00|10975.7|10975.1|10974.2|10973.6|10975.8|10975.2|10974|10973.4|81
1586927400000|2020-04-15 05:10:00|10974|10973.4|10973.7|10973.1|10974.2|10973.6|10973.5|10972.9|108
1586927700000|2020-04-15 05:15:00|10973.8|10973.2|10974.2|10973.6|10974.3|10973.7|10973.6|10973|82
1586928000000|2020-04-15 05:20:00|10974.3|10973.7|10974.9|10974.3|10975|10974.4|10974.2|10973.6|130
1586928300000|2020-04-15 05:25:00|10975|10974.4|10975.5|10974.9|10975.9|10975.3|10974.8|10974.2|201
1586928600000|2020-04-15 05:30:00|10975.7|10975.1|10975.2|10974.6|10976.5|10975.9|10974.8|10974.2|175
1586928900000|2020-04-15 05:35:00|10975.1|10974.5|10975.3|10974.7|10976.2|10975.6|10974.8|10974.2|146
1586929200000|2020-04-15 05:40:00|10975.2|10974.6|10972.4|10971.8|10975.3|10974.7|10972|10971.3|179
1586929500000|2020-04-15 05:45:00|10972.3|10971.7|10969.2|10968.6|10972.9|10972.3|10968.8|10968.2|260
1586929800000|2020-04-15 05:50:00|10969.3|10968.7|10967.6|10967|10970.3|10969.7|10967.5|10966.9|263
1586930100000|2020-04-15 05:55:00|10967.8|10967.2|10963.7|10963.1|10967.9|10967.3|10963.1|10962.4|260
1586930400000|2020-04-15 06:00:00|10963.6|10963|10965.7|10965.1|10968.7|10968.1|10963.6|10963|343
1586930700000|2020-04-15 06:05:00|10965.8|10965.2|10967.3|10966.7|10967.6|10967|10962|10961.4|370
1586931000000|2020-04-15 06:10:00|10967.4|10966.8|10967.2|10966.6|10968.4|10967.8|10964.3|10963.7|407
1586931300000|2020-04-15 06:15:00|10967.4|10966.8|10966|10965.4|10969.2|10968.5|10965.4|10964.8|365
1586931600000|2020-04-15 06:20:00|10965.9|10965.3|10960.7|10960.1|10966|10965.4|10960.3|10959.7|544
1586931900000|2020-04-15 06:25:00|10960.8|10960.2|10963.9|10963.3|10965|10964.4|10960.7|10960.1|436
1586932200000|2020-04-15 06:30:00|10963.8|10963.2|10958.6|10958|10963.9|10963.3|10957.9|10957.3|496
1586932500000|2020-04-15 06:35:00|10958.4|10957.8|10958.2|10957.6|10961.5|10960.9|10957.5|10956.9|449
1586932800000|2020-04-15 06:40:00|10958.3|10957.7|10962.8|10962.2|10963.7|10963|10958.1|10957.5|491
1586933100000|2020-04-15 06:45:00|10962.7|10962.1|10964.2|10963.6|10965.7|10965.1|10961.8|10961.2|434
1586933400000|2020-04-15 06:50:00|10964.1|10963.5|10957.8|10957.2|10964.4|10963.8|10957.4|10956.8|421
1586933700000|2020-04-15 06:55:00|10957.7|10957.1|10958.9|10958.3|10960.7|10960.1|10957.7|10957.1|435
1586934000000|2020-04-15 07:00:00|10958.8|10958.2|10967.4|10966.8|10967.7|10967.1|10958.8|10958.2|621
1586934300000|2020-04-15 07:05:00|10967.3|10966.7|10963.3|10962.7|10968.1|10967.5|10959.2|10958.6|616
1586934600000|2020-04-15 07:10:00|10963.4|10962.8|10959.9|10959.3|10964.1|10963.5|10959|10958.4|508
1586934900000|2020-04-15 07:15:00|10959.8|10959.2|10956.7|10956.1|10959.8|10959.2|10954|10953.4|577
1586935200000|2020-04-15 07:20:00|10956.9|10956.3|10955.6|10955|10958.1|10957.5|10951.4|10950.8|656
1586935500000|2020-04-15 07:25:00|10955.5|10954.9|10952.4|10951.8|10955.5|10954.9|10948.5|10947.5|548
1586935800000|2020-04-15 07:30:00|10952.7|10952.1|10952.3|10951.7|10955.8|10955.2|10949.4|10948.8|638
1586936100000|2020-04-15 07:35:00|10952.5|10951.9|10944.6|10944|10953.2|10952.6|10944.5|10943.9|699
1586936400000|2020-04-15 07:40:00|10944.7|10944.1|10941.2|10940.6|10946.6|10946|10938.6|10938|695
1586936700000|2020-04-15 07:45:00|10941.1|10940.5|10938.1|10937.5|10941.8|10941.2|10937.9|10937.3|500
1586937000000|2020-04-15 07:50:00|10938|10937.4|10932.2|10931.6|10939.1|10938.5|10930.3|10929.7|744
1586937300000|2020-04-15 07:55:00|10932.3|10931.7|10930.2|10929.3|10933.7|10933|10929.1|10928.2|789
1586937600000|2020-04-15 08:00:00|10930|10929.4|10927.5|10926.9|10933.7|10933.1|10925.9|10925.3|640
1586937900000|2020-04-15 08:05:00|10927.6|10927|10934.4|10933.8|10935.1|10934.5|10924.3|10923.7|656
1586938200000|2020-04-15 08:10:00|10934.2|10933.6|10936.7|10936.1|10940.1|10939.5|10932.4|10931.8|581
1586938500000|2020-04-15 08:15:00|10936.6|10936|10931.9|10931.3|10938.5|10937.9|10930.7|10930.1|592
1586938800000|2020-04-15 08:20:00|10931.8|10931.2|10935.5|10934.9|10935.6|10935|10926.9|10926.3|535
1586939100000|2020-04-15 08:25:00|10935.6|10935|10936.9|10936.3|10937.6|10937|10932.2|10931.6|575
1586939400000|2020-04-15 08:30:00|10937|10936.4|10935.8|10935.2|10938|10937.4|10934.1|10933.5|460
1586939700000|2020-04-15 08:35:00|10935.7|10935.1|10930.6|10930|10937.8|10937.2|10930.1|10929.5|483
1586940000000|2020-04-15 08:40:00|10930.5|10929.9|10928.1|10927.5|10933.1|10932.5|10927.7|10927.1|494
1586940300000|2020-04-15 08:45:00|10928|10927.4|10925.2|10924.6|10928.2|10927.6|10922.5|10921.9|622
1586940600000|2020-04-15 08:50:00|10925.3|10924.7|10925.6|10925|10926.5|10925.9|10920.8|10920.2|612
1586940900000|2020-04-15 08:55:00|10925.5|10924.9|10932.8|10932.2|10932.8|10932.2|10924.1|10923.5|603
1586941200000|2020-04-15 09:00:00|10932.7|10932.1|10928.9|10928.3|10933.2|10932.6|10927.3|10926.7|612
1586941500000|2020-04-15 09:05:00|10929|10928.4|10932.8|10932.2|10933.7|10933.1|10927.7|10927.1|549
1586941800000|2020-04-15 09:10:00|10932.7|10932.1|10932|10931.4|10933.1|10932.5|10929.4|10928.8|482
1586942100000|2020-04-15 09:15:00|10932.1|10931.5|10933|10932.4|10934.2|10933.6|10931|10930.4|507
1586942400000|2020-04-15 09:20:00|10932.9|10932.3|10931.1|10930.5|10933.8|10933.2|10929|10928.4|435
1586942700000|2020-04-15 09:25:00|10931.2|10930.6|10935.2|10934.6|10939.3|10938.7|10931.1|10930.5|614
1586943000000|2020-04-15 09:30:00|10935.1|10934.5|10935.9|10935.3|10936.3|10935.7|10932.6|10932|440
1586943300000|2020-04-15 09:35:00|10936|10935.4|10934.7|10934.1|10939|10938.4|10934.6|10934|436
1586943600000|2020-04-15 09:40:00|10934.5|10933.9|10928.9|10928.3|10934.7|10934.1|10927.9|10927.3|425
1586943900000|2020-04-15 09:45:00|10928.7|10928.1|10933.6|10933|10934.2|10933.6|10926.6|10926|387
1586944200000|2020-04-15 09:50:00|10933.5|10932.9|10931|10930.4|10935.3|10934.7|10931|10930.4|480
1586944500000|2020-04-15 09:55:00|10931.2|10930.6|10934.6|10934|10934.6|10934|10929.1|10928.5|442
1586944800000|2020-04-15 10:00:00|10934.7|10934.1|10935.7|10935.1|10936.2|10935.6|10932.4|10931.8|407
1586945100000|2020-04-15 10:05:00|10935.6|10935|10932|10931.4|10936.8|10936|10930.9|10930.3|428
1586945400000|2020-04-15 10:10:00|10932.2|10931.6|10934.3|10933.7|10935.1|10934.5|10932|10931.4|445
1586945700000|2020-04-15 10:15:00|10934|10933.4|10933|10932.4|10934.7|10934.1|10931|10930.4|439
1586946000000|2020-04-15 10:20:00|10932.8|10932.2|10932.7|10932.1|10933.6|10933|10928|10927.4|493
1586946300000|2020-04-15 10:25:00|10932.6|10932|10923.4|10922.8|10933.1|10932.5|10922.6|10922|607
1586946600000|2020-04-15 10:30:00|10923.2|10922.6|10907.1|10906.2|10923.5|10922.9|10906.8|10905.9|796
1586946900000|2020-04-15 10:35:00|10906.8|10905.9|10906.1|10905.5|10909.3|10908.7|10904.6|10904|743
1586947200000|2020-04-15 10:40:00|10906.5|10905.9|10907.5|10906.9|10910.2|10909.6|10906|10905.4|498
1586947500000|2020-04-15 10:45:00|10907.4|10906.8|10905.8|10905.2|10908.3|10907.7|10903.6|10903|484
1586947800000|2020-04-15 10:50:00|10905.9|10905.3|10906.3|10905.7|10908.6|10908|10903.5|10902.9|481
1586948100000|2020-04-15 10:55:00|10906.2|10905.6|10908.1|10907.5|10908.1|10907.5|10904.1|10903.5|486
1586948400000|2020-04-15 11:00:00|10908.2|10907.6|10911.4|10910.8|10912|10911.4|10906.7|10906.1|458
1586948700000|2020-04-15 11:05:00|10911.1|10910.5|10906.4|10905.8|10911.4|10910.8|10904.3|10903.7|451
1586949000000|2020-04-15 11:10:00|10906.5|10905.9|10912.2|10911.6|10912.8|10912.2|10906.4|10905.8|431
1586949300000|2020-04-15 11:15:00|10912.3|10911.7|10913.2|10912.6|10913.2|10912.6|10908.4|10907.8|468
1586949600000|2020-04-15 11:20:00|10913.1|10912.5|10909.1|10908.5|10914.7|10914.1|10908.9|10908.3|415
1586949900000|2020-04-15 11:25:00|10908.5|10907.9|10912.9|10912.3|10914.6|10914|10906.7|10906.1|432
1586950200000|2020-04-15 11:30:00|10912.8|10912.2|10915.7|10915.1|10915.7|10915.1|10911.7|10911.1|367
1586950500000|2020-04-15 11:35:00|10915.6|10915|10916.6|10916|10919|10918.4|10915|10914.4|556
1586950800000|2020-04-15 11:40:00|10916.3|10915.7|10915.6|10915|10917.8|10917.2|10911.9|10911.3|501
1586951100000|2020-04-15 11:45:00|10915.5|10914.9|10914.9|10914.3|10919.8|10919.2|10914.4|10913.8|545
1586951400000|2020-04-15 11:50:00|10915|10914.4|10912|10911.4|10916.3|10915.7|10911.7|10911.1|476
1586951700000|2020-04-15 11:55:00|10912.3|10911.7|10914.3|10913.7|10916.6|10916|10911.3|10910.7|541
1586952000000|2020-04-15 12:00:00|10914.4|10913.8|10910.5|10909.9|10916|10915.4|10910.4|10909.8|674
1586952300000|2020-04-15 12:05:00|10910.4|10909.8|10912|10911.4|10913.7|10913.1|10908.5|10907.9|513
1586952600000|2020-04-15 12:10:00|10912.2|10911.6|10903.1|10902.5|10912.2|10911.6|10902.4|10901.8|584
1586952900000|2020-04-15 12:15:00|10903.3|10902.7|10895.7|10895.1|10905.4|10904.8|10891.6|10891|738
1586953200000|2020-04-15 12:20:00|10895.9|10895.3|10887.4|10886.8|10897.1|10896.5|10887.3|10886.7|733
1586953500000|2020-04-15 12:25:00|10887.5|10886.9|10890.6|10886.8|10891.2|10889|10882.4|10881.8|707
1586953800000|2020-04-15 12:30:00|10890.1|10886.9|10875.7|10875.1|10891.5|10888.5|10875.5|10874.9|1095
1586954100000|2020-04-15 12:35:00|10875.6|10875|10870|10869.4|10876.1|10875.5|10867.4|10866.8|964
1586954400000|2020-04-15 12:40:00|10869.9|10869.3|10871.5|10870.9|10872.6|10872|10868.9|10868.3|770
1586954700000|2020-04-15 12:45:00|10871.3|10870.7|10864|10863.4|10871.3|10870.7|10861.7|10861.1|753
1586955000000|2020-04-15 12:50:00|10864.1|10863.5|10863.4|10862.8|10864.3|10863.7|10859.7|10859.1|667
1586955300000|2020-04-15 12:55:00|10863.5|10862.9|10860.8|10860.2|10864.1|10863.5|10856.9|10856.3|738
1586955600000|2020-04-15 13:00:00|10860.9|10860.3|10871.1|10870.5|10872.8|10872|10859.5|10858.9|873
1586955900000|2020-04-15 13:05:00|10870.8|10870.2|10876.6|10876|10879.1|10878.5|10868.3|10867.7|758
1586956200000|2020-04-15 13:10:00|10876.7|10876.1|10872.2|10871.3|10878.1|10877.5|10872|10871|580
1586956500000|2020-04-15 13:15:00|10872.3|10871.2|10872.2|10871.6|10875.5|10874.7|10868.6|10868|726
1586956800000|2020-04-15 13:20:00|10872.6|10872|10875|10874.4|10875.4|10874.7|10870.4|10869.8|633
1586957100000|2020-04-15 13:25:00|10875.1|10874.5|10875.5|10874.9|10877.4|10876.8|10871.1|10870.5|664
1586957400000|2020-04-15 13:30:00|10875.6|10875|10877.5|10876.9|10877.5|10876.9|10870.7|10870.1|792
1586957700000|2020-04-15 13:35:00|10877.2|10876.6|10877.2|10876.6|10880.1|10879.5|10875.8|10875.2|681
1586958000000|2020-04-15 13:40:00|10877.3|10876.7|10871.2|10870.6|10878.2|10877.6|10869.9|10869.3|671
1586958300000|2020-04-15 13:45:00|10871.1|10870.5|10871.4|10870.8|10873.6|10872.8|10868.6|10868|732
1586958600000|2020-04-15 13:50:00|10871.5|10870.9|10870.2|10869.6|10873.5|10872.9|10869.5|10868.9|570
1586958900000|2020-04-15 13:55:00|10870.1|10869.5|10870.4|10869.5|10873.1|10872.5|10868.3|10867.7|754
1586959200000|2020-04-15 14:00:00|10870.7|10869.8|10868.4|10867.8|10873.1|10872.5|10868.3|10867.7|843
1586959500000|2020-04-15 14:05:00|10868.3|10867.7|10872.1|10871.5|10873.5|10872.9|10867.9|10867.3|662
1586959800000|2020-04-15 14:10:00|10872.2|10871.6|10880.2|10879.6|10880.3|10879.7|10869.8|10869.2|630
1586960100000|2020-04-15 14:15:00|10880.1|10879.5|10883.5|10882.9|10884.2|10883.6|10877.1|10876.5|726
1586960400000|2020-04-15 14:20:00|10883.6|10883|10889.5|10888.9|10889.7|10889.1|10883.1|10882.5|738
1586960700000|2020-04-15 14:25:00|10889.4|10888.8|10891.7|10891.1|10892|10891.4|10885|10884.4|730
1586961000000|2020-04-15 14:30:00|10891.8|10891.2|10890.7|10890.1|10896.7|10896.1|10888.3|10887.7|815
1586961300000|2020-04-15 14:35:00|10890.6|10890|10892.2|10891.6|10895.2|10894.6|10888.4|10887.8|809
1586961600000|2020-04-15 14:40:00|10892.3|10891.7|10895.3|10894.7|10897.9|10897.3|10889.6|10889|708
1586961900000|2020-04-15 14:45:00|10895.4|10894.8|10906.2|10905.6|10909.2|10908.5|10895|10894.4|867
1586962200000|2020-04-15 14:50:00|10906|10905.4|10902.7|10901.8|10906.6|10906|10899.9|10899|946
1586962500000|2020-04-15 14:55:00|10902.5|10901.9|10905|10904.4|10905.7|10905.1|10898.1|10897.5|1047
1586962800000|2020-04-15 15:00:00|10905.1|10904.5|10905.8|10905.2|10907.4|10906.8|10901.8|10901.2|837
1586963100000|2020-04-15 15:05:00|10905.9|10905.3|10902|10901.4|10907.2|10906.6|10901.9|10901.3|704
1586963400000|2020-04-15 15:10:00|10901.9|10901.3|10900.5|10899.9|10906|10905.4|10900.3|10899.7|768
1586963700000|2020-04-15 15:15:00|10900.6|10900|10908.1|10907.5|10909.2|10908.6|10900.4|10899.8|673
1586964000000|2020-04-15 15:20:00|10907.8|10907.2|10905.4|10904.8|10908.5|10907.9|10902.2|10901.6|618
1586964300000|2020-04-15 15:25:00|10905.3|10904.7|10914.1|10913.2|10915|10914.3|10904.1|10903.5|732
1586964600000|2020-04-15 15:30:00|10913.9|10913|10917.3|10916.7|10919.8|10919.2|10913.2|10912.5|802
1586964900000|2020-04-15 15:35:00|10917.2|10916.6|10915.1|10914.5|10917.2|10916.6|10912|10911.4|553
1586965200000|2020-04-15 15:40:00|10915|10914.4|10917.2|10916.6|10918.9|10918.3|10913.7|10913.1|440
1586965500000|2020-04-15 15:45:00|10917.1|10916.5|10913.5|10912.9|10919.1|10918.5|10913.1|10912.5|491
1586965800000|2020-04-15 15:50:00|10913.4|10912.8|10912.5|10911.9|10916.5|10915.9|10912|10911.4|515
1586966100000|2020-04-15 15:55:00|10912.2|10911.6|10908.5|10907.9|10914.2|10913.6|10908.2|10907.6|688
1586966400000|2020-04-15 16:00:00|10908.4|10907.8|10906.3|10905.7|10910.5|10909.9|10906|10905.4|530
1586966700000|2020-04-15 16:05:00|10906.5|10905.9|10905.4|10904.8|10906.7|10906.1|10903|10902.4|483
1586967000000|2020-04-15 16:10:00|10905.3|10904.7|10909|10908.4|10910|10909.4|10904.6|10904|428
1586967300000|2020-04-15 16:15:00|10909.1|10908.5|10904.5|10903.9|10909.1|10908.5|10903.1|10902.5|439
1586967600000|2020-04-15 16:20:00|10904.6|10904|10910|10909.4|10911.4|10910.8|10904.6|10904|519
1586967900000|2020-04-15 16:25:00|10909.9|10909.3|10906.7|10906.1|10910.5|10909.9|10904.9|10904.3|455
1586968200000|2020-04-15 16:30:00|10906.6|10906|10914.1|10913.5|10915.5|10914.9|10906.6|10906|419
1586968500000|2020-04-15 16:35:00|10914.6|10914|10918.3|10917.7|10920.1|10919.5|10914.2|10913.6|412
1586968800000|2020-04-15 16:40:00|10918.4|10917.8|10922.1|10921.5|10922.6|10922|10917.5|10916.9|424
1586969100000|2020-04-15 16:45:00|10922.2|10921.6|10922.1|10921.5|10922.7|10922.1|10919|10918.4|465
1586969400000|2020-04-15 16:50:00|10922.5|10921.9|10919.9|10919.3|10931.3|10930.5|10919.7|10919.1|770
1586969700000|2020-04-15 16:55:00|10919.8|10919.2|10917.2|10916.6|10920.8|10920.2|10916.8|10916.2|692
1586970000000|2020-04-15 17:00:00|10917|10916.4|10916.9|10916.3|10919.2|10918.6|10915.1|10914.5|505
1586970300000|2020-04-15 17:05:00|10917|10916.4|10917.3|10916.7|10918.6|10917.9|10913.9|10913.3|465
1586970600000|2020-04-15 17:10:00|10917.4|10916.8|10921.6|10920.7|10924.7|10924.1|10917.3|10916.7|479
1586970900000|2020-04-15 17:15:00|10921.4|10920.8|10922.4|10921.5|10923.7|10923|10919|10918.3|603
1586971200000|2020-04-15 17:20:00|10922.2|10921.6|10918.9|10918.3|10923|10922.3|10918|10917.4|461
1586971500000|2020-04-15 17:25:00|10919.2|10918.6|10918.7|10917.8|10921|10920.4|10916.7|10916.1|468
1586971800000|2020-04-15 17:30:00|10918.6|10918|10916.2|10915.6|10920.1|10919.4|10915.9|10915.3|432
1586972100000|2020-04-15 17:35:00|10916.1|10915.5|10913.1|10912.5|10918.6|10918|10913|10912.4|361
1586972400000|2020-04-15 17:40:00|10913|10912.4|10912.9|10912.3|10914.5|10913.9|10911.8|10911.2|399
1586972700000|2020-04-15 17:45:00|10912.8|10912.2|10919.1|10918.5|10919.6|10919|10912.8|10912.2|399
1586973000000|2020-04-15 17:50:00|10919|10918.4|10918|10917.4|10920.6|10920|10918|10917.4|360
1586973300000|2020-04-15 17:55:00|10918.1|10917.5|10920|10917.4|10922.2|10918.5|10914.3|10913.7|520
1586973600000|2020-04-15 18:00:00|10919.4|10917.5|10923.4|10922.8|10924.6|10924|10916.6|10915.7|501
1586973900000|2020-04-15 18:05:00|10923.2|10922.6|10923.5|10922.9|10924.8|10924.2|10922.4|10921.8|391
1586974200000|2020-04-15 18:10:00|10923.4|10922.8|10930.7|10930.1|10930.8|10930.2|10921.4|10920.8|440
1586974500000|2020-04-15 18:15:00|10930.6|10930|10931.1|10930.5|10936.6|10935.9|10929.7|10929|506
1586974800000|2020-04-15 18:20:00|10931.2|10930.6|10934.7|10934.1|10937.8|10937.1|10929.8|10929.2|512
1586975100000|2020-04-15 18:25:00|10934.8|10934.2|10936.3|10935.7|10939.2|10938.6|10934.4|10933.8|525
1586975400000|2020-04-15 18:30:00|10936.2|10935.6|10933.5|10932.9|10936.6|10936|10932.5|10931.8|464
1586975700000|2020-04-15 18:35:00|10933.6|10933|10935.5|10934.9|10936.3|10935.7|10932.8|10932.2|336
1586976000000|2020-04-15 18:40:00|10935.4|10934.8|10933|10932.4|10936.3|10935.7|10932.9|10932.3|300
1586976300000|2020-04-15 18:45:00|10932.8|10932.2|10930.5|10929.9|10934.3|10933.7|10930.2|10929.6|392
1586976600000|2020-04-15 18:50:00|10930.6|10930|10925.1|10924.5|10931.2|10930.6|10924.5|10923.9|372
1586976900000|2020-04-15 18:55:00|10924.9|10924.3|10922.1|10921.5|10926.2|10925.4|10922.1|10921.5|415
1586977200000|2020-04-15 19:00:00|10922|10921.4|10920.3|10919.7|10924.2|10923.6|10920|10919.4|420
1586977500000|2020-04-15 19:05:00|10920.2|10919.6|10921.6|10921|10921.6|10921|10919.5|10918.9|353
1586977800000|2020-04-15 19:10:00|10921.5|10920.9|10920.2|10919.6|10921.6|10921|10918.5|10917.9|402
1586978100000|2020-04-15 19:15:00|10920.1|10919.5|10919.1|10918.5|10920.7|10920.1|10918.5|10917.9|360
1586978400000|2020-04-15 19:20:00|10919.2|10918.6|10921.1|10920.5|10921.2|10920.6|10917.6|10917|337
1586978700000|2020-04-15 19:25:00|10921.2|10920.6|10917.1|10916.5|10921.2|10920.6|10916.5|10915.9|360
1586979000000|2020-04-15 19:30:00|10917|10916.4|10918|10917.4|10918.3|10917.7|10916|10915.4|390
1586979300000|2020-04-15 19:35:00|10918.2|10917.6|10916.5|10915.9|10918.5|10917.9|10915.6|10914.9|380
1586979600000|2020-04-15 19:40:00|10916.4|10915.8|10916.7|10916.1|10917.1|10916.5|10915.9|10915.3|252
1586979900000|2020-04-15 19:45:00|10916.8|10916.2|10918.1|10917.5|10918.8|10918.2|10916.7|10916.1|192
1586980200000|2020-04-15 19:50:00|10918|10917.4|10914.6|10914|10918|10917.4|10914.1|10913.5|321
1586980500000|2020-04-15 19:55:00|10914.7|10914.1|10914|10913.4|10914.7|10914.1|10910.8|10910.2|501
1586980800000|2020-04-15 20:00:00|10913.9|10913.3|10914.3|10913.7|10914.3|10913.7|10909.5|10908.9|348
1586981100000|2020-04-15 20:05:00|10914.2|10913.6|10914.6|10914|10915.4|10914.8|10914|10913.4|224
1586981400000|2020-04-15 20:10:00|10914.7|10914.1|10912.7|10912.1|10914.7|10914.1|10911.7|10911.1|226
1586981700000|2020-04-15 20:15:00|10912.6|10912|10917.2|10916.6|10917.3|10916.7|10912.6|10912|293
1586982000000|2020-04-15 20:20:00|10917.3|10916.7|10916.6|10916|10918.4|10917.7|10915.5|10914.8|208
1586982300000|2020-04-15 20:25:00|10916.7|10916.1|10912|10911.4|10916.8|10916.1|10911.9|10911.3|238
1586982600000|2020-04-15 20:30:00|10912.1|10911.2|10912.2|10911.6|10912.4|10911.7|10911.5|10910.7|142
1586982900000|2020-04-15 20:35:00|10912.5|10911.9|10912.2|10911.3|10913.6|10912.8|10911.9|10911|212
1586983200000|2020-04-15 20:40:00|10912.1|10911.2|10910.5|10909.6|10912.1|10911.3|10909.8|10909|190
1586983500000|2020-04-15 20:45:00|10910.4|10909.5|10912.3|10911.4|10912.9|10911.9|10910.4|10909.5|176
1586983800000|2020-04-15 20:50:00|10912.4|10911.3|10913.4|10912.4|10914.4|10913.2|10910.8|10909.8|463
1586984100000|2020-04-15 20:55:00|10913.2|10912.3|10911.9|10909.8|10914|10912.4|10910.9|10909.5|483
1586984400000|2020-04-15 21:00:00|10911.8|10909.6|10912|10908.8|10913.2|10910|10910.8|10908.2|36
1586984700000|2020-04-15 21:05:00|10913.5|10907.5|10912.9|10907.2|10913.6|10908.4|10911.9|10906.2|131
1586985000000|2020-04-15 21:10:00|10911.7|10908.6|10909.5|10906.1|10913.4|10908.6|10908.1|10903.9|259
1586985300000|2020-04-15 21:15:00|10909.3|10905.8|10911.3|10906.6|10912|10907.8|10909.3|10905.3|237
1586985600000|2020-04-15 21:20:00|10911.2|10905.9|10909.5|10906.7|10911.7|10907.3|10909.3|10904.6|234
1586985900000|2020-04-15 21:25:00|10909.6|10906.4|10910.3|10906.2|10910.4|10907.2|10909.2|10905.1|195
1586986200000|2020-04-15 21:30:00|10910|10906.4|10909.9|10905.6|10910.4|10907.1|10909.4|10905.4|211
1586986500000|2020-04-15 21:35:00|10909.8|10905.7|10910.1|10906.3|10910.3|10906.8|10909.1|10905.5|170
1586986800000|2020-04-15 21:40:00|10909.9|10906|10909.8|10906.1|10910.5|10906.8|10909.4|10905.8|167
1586987100000|2020-04-15 21:45:00|10909.4|10906.5|10909.8|10906.7|10910.9|10907.5|10908.9|10905.1|187
1586987400000|2020-04-15 21:50:00|10909.5|10907|10909.4|10906.8|10910.5|10907.8|10909.3|10905.6|178
1586987700000|2020-04-15 21:55:00|10909.5|10906.4|10909.9|10907.3|10910.4|10907.7|10909.4|10905.8|198
1586988000000|2020-04-15 22:00:00|10910|10907.4|10911|10910.1|10912.8|10910.6|10909.7|10906.4|474
1586988300000|2020-04-15 22:05:00|10910.9|10910|10908.4|10907.5|10911.1|10910.2|10908.4|10907.5|259
1586988600000|2020-04-15 22:10:00|10908.3|10907.4|10910.5|10909.6|10910.7|10909.8|10908.3|10907.4|192
1586988900000|2020-04-15 22:15:00|10910.7|10909.7|10911.1|10910.1|10911.9|10910.8|10910.3|10909.4|147
1586989200000|2020-04-15 22:20:00|10911|10910.2|10910.2|10909.1|10912.5|10910.9|10909.8|10908.7|272
1586989500000|2020-04-15 22:25:00|10910.1|10909|10910|10909|10910.9|10909.8|10909.8|10908.8|196
1586989800000|2020-04-15 22:30:00|10910.1|10909.1|10909.5|10908.6|10910.3|10909.4|10909.1|10908.1|190
1586990100000|2020-04-15 22:35:00|10909.7|10908.7|10909.4|10908.3|10909.8|10908.8|10908.4|10907.5|180
1586990400000|2020-04-15 22:40:00|10909.3|10908.4|10909.4|10908.5|10909.8|10908.8|10908.9|10908|249
1586990700000|2020-04-15 22:45:00|10909.5|10908.4|10906.2|10905.3|10909.5|10908.5|10902.3|10901.4|470
1586991000000|2020-04-15 22:50:00|10906.3|10905.2|10902.1|10901|10906.5|10905.4|10902|10901|371
1586991300000|2020-04-15 22:55:00|10902.2|10901.1|10902.5|10901.6|10902.6|10901.7|10901.8|10900.9|181
1586991600000|2020-04-15 23:00:00|10902.4|10901.4|10902.2|10901.3|10905.1|10904.1|10901.3|10900.4|269
1586991900000|2020-04-15 23:05:00|10902.1|10901.2|10902.3|10901.4|10903.1|10902.2|10901.1|10900.2|236
1586992200000|2020-04-15 23:10:00|10902|10901.1|10901.8|10900.9|10902.2|10901.2|10901.1|10900.2|140
1586992500000|2020-04-15 23:15:00|10901.9|10901|10902.8|10902.2|10902.9|10902.3|10900.5|10899.7|194
1586992800000|2020-04-15 23:20:00|10902.9|10902.3|10903.5|10902.6|10903.6|10902.8|10901.3|10900.4|284
1586993100000|2020-04-15 23:25:00|10903.4|10902.5|10905.3|10904.4|10905.5|10904.7|10902.9|10902.1|130
1586993400000|2020-04-15 23:30:00|10905.4|10904.5|10904.5|10903.9|10905.6|10904.9|10903.8|10903.1|137
1586993700000|2020-04-15 23:35:00|10904.4|10903.8|10904.5|10903.9|10904.7|10904.1|10903.8|10903.2|128
1586994000000|2020-04-15 23:40:00|10904.4|10903.8|10905.4|10904.5|10905.8|10905.2|10904.4|10903.6|174
1586994300000|2020-04-15 23:45:00|10905.5|10904.6|10905.9|10905.3|10906.7|10905.9|10904.9|10904.2|162
1586994600000|2020-04-15 23:50:00|10906|10905.1|10903.6|10903|10906|10905.2|10902.9|10902|234
1586994900000|2020-04-15 23:55:00|10903.7|10903.1|10904.1|10903.5|10905.6|10905|10903.5|10902.7|276
1586995200000|2020-04-16 00:00:00|10904|10903.4|10904.8|10904.2|10906.5|10905.9|10900.5|10899.9|487
1586995500000|2020-04-16 00:05:00|10905|10904.4|10907.4|10906.5|10907.7|10907.1|10904.9|10904.3|366
1586995800000|2020-04-16 00:10:00|10907.3|10906.4|10901.8|10900.9|10907.7|10906.9|10901.1|10900.2|370
1586996100000|2020-04-16 00:15:00|10901.9|10901|10899.1|10898.2|10902.5|10901.7|10897.9|10897|516
1586996400000|2020-04-16 00:20:00|10899.2|10898.3|10895.3|10894.7|10899.2|10898.3|10892.9|10892|451
1586996700000|2020-04-16 00:25:00|10895.4|10894.8|10896|10895.4|10896.1|10895.5|10893|10892.4|373
1586997000000|2020-04-16 00:30:00|10895.9|10895.3|10890.8|10890.2|10896|10895.4|10890|10889.4|445
1586997300000|2020-04-16 00:35:00|10890.9|10890.3|10887|10886.1|10891.2|10890.4|10882.4|10881.5|590
1586997600000|2020-04-16 00:40:00|10886.9|10886.3|10886.7|10885.8|10888.1|10887.3|10884.2|10883.5|453
1586997900000|2020-04-16 00:45:00|10886.3|10885.7|10889.5|10888.6|10889.9|10889.3|10885.6|10884.9|452
1586998200000|2020-04-16 00:50:00|10889.6|10888.7|10888.6|10888|10890.3|10889.7|10888.2|10887.4|447
1586998500000|2020-04-16 00:55:00|10888.5|10887.9|10886.3|10885.7|10889.4|10888.8|10884.7|10884.1|384
1586998800000|2020-04-16 01:00:00|10886.4|10885.8|10887.4|10886.5|10889.1|10888.5|10885.9|10885.3|381
1586999100000|2020-04-16 01:05:00|10887.5|10886.6|10887.8|10886.9|10888.5|10887.9|10885.2|10884.6|393
1586999400000|2020-04-16 01:10:00|10887.7|10887.1|10885.3|10884.4|10887.8|10887.1|10884.6|10883.9|341
1586999700000|2020-04-16 01:15:00|10885.4|10884.5|10883.9|10883.3|10888|10887.2|10883.8|10883.2|500
1587000000000|2020-04-16 01:20:00|10884|10883.4|10886.4|10885.5|10886.6|10886|10882.1|10881.5|396
1587000300000|2020-04-16 01:25:00|10886.3|10885.7|10885.6|10884.7|10887.9|10887.3|10885.3|10884.6|301
1587000600000|2020-04-16 01:30:00|10885.8|10885.2|10888.5|10887.6|10890.5|10889.6|10885.5|10884.9|554
1587000900000|2020-04-16 01:35:00|10888.4|10887.8|10892.5|10891.9|10892.7|10892|10887.9|10887.3|382
1587001200000|2020-04-16 01:40:00|10892.6|10891.7|10885.2|10884.6|10892.6|10891.8|10885.1|10884.3|516
1587001500000|2020-04-16 01:45:00|10885.1|10884.5|10883.3|10882.7|10885.2|10884.6|10879.9|10879.3|520
1587001800000|2020-04-16 01:50:00|10883.4|10882.8|10881.1|10880.5|10884.4|10883.8|10881|10880.4|397
1587002100000|2020-04-16 01:55:00|10881|10880.4|10875.9|10875.3|10881.3|10880.6|10875.7|10875|373
1587002400000|2020-04-16 02:00:00|10876.1|10875.5|10881.5|10880.9|10881.7|10881.1|10876.1|10875.5|538
1587002700000|2020-04-16 02:05:00|10882|10881.4|10884|10883.4|10884.4|10883.7|10881.6|10881|333
1587003000000|2020-04-16 02:10:00|10884.1|10883.5|10883.3|10882.7|10884.6|10883.8|10881.7|10881|331
1587003300000|2020-04-16 02:15:00|10883.2|10882.6|10883.6|10883|10885.3|10884.7|10883|10882.3|289
1587003600000|2020-04-16 02:20:00|10883.5|10882.9|10886.1|10885.5|10887.1|10886.5|10883.1|10882.5|263
1587003900000|2020-04-16 02:25:00|10886.2|10885.6|10884.6|10884|10887.2|10886.5|10884|10883.4|298
1587004200000|2020-04-16 02:30:00|10884.7|10884.1|10882.8|10882.2|10886.4|10885.8|10882.8|10882.2|244
1587004500000|2020-04-16 02:35:00|10882.7|10882.1|10883.2|10882.6|10883.4|10882.8|10879.3|10878.7|274
1587004800000|2020-04-16 02:40:00|10883.3|10882.7|10881.7|10880.8|10883.5|10882.8|10881|10880.4|263
1587005100000|2020-04-16 02:45:00|10881.6|10881|10881.1|10880.5|10882.2|10881.4|10880.2|10879.6|254
1587005400000|2020-04-16 02:50:00|10881|10880.4|10881.5|10880.9|10882.3|10881.7|10880.1|10879.5|177
1587005700000|2020-04-16 02:55:00|10881.4|10880.8|10884.3|10883.4|10884.4|10883.7|10881.2|10880.6|280
1587006000000|2020-04-16 03:00:00|10884.1|10883.5|10884.1|10883.5|10884.3|10883.7|10880.4|10879.8|279
1587006300000|2020-04-16 03:05:00|10884|10883.4|10880.9|10880.3|10884.4|10883.8|10880.1|10879.5|188
1587006600000|2020-04-16 03:10:00|10881|10880.4|10881.2|10880.3|10881.4|10880.8|10879.8|10879.2|206
1587006900000|2020-04-16 03:15:00|10881.3|10880.4|10878.3|10877.7|10881.3|10880.7|10877.3|10876.7|186
1587007200000|2020-04-16 03:20:00|10878.2|10877.6|10878.2|10877.6|10878.9|10878.3|10877.9|10877.3|124
1587007500000|2020-04-16 03:25:00|10878.3|10877.7|10877.9|10877.3|10879|10878.4|10877.3|10876.5|140
1587007800000|2020-04-16 03:30:00|10878|10877.4|10882.5|10881.9|10883.3|10882.7|10877.9|10877.3|316
1587008100000|2020-04-16 03:35:00|10882.4|10881.8|10880.2|10879.6|10882.9|10882.3|10880.1|10879.4|307
1587008400000|2020-04-16 03:40:00|10880.1|10879.5|10875.9|10875.3|10881.4|10880.8|10874.8|10874.2|337
1587008700000|2020-04-16 03:45:00|10875.8|10875.2|10875.1|10874.5|10876.3|10875.7|10874.6|10873.9|233
1587009000000|2020-04-16 03:50:00|10875.2|10874.6|10874.1|10873.5|10875.8|10875|10874|10873.4|205
1587009300000|2020-04-16 03:55:00|10874|10873.4|10874.1|10873.5|10875.4|10874.7|10873.3|10872.7|276
1587009600000|2020-04-16 04:00:00|10874|10873.4|10871.9|10871.3|10874.7|10874.1|10870.8|10870.2|238
1587009900000|2020-04-16 04:05:00|10871.8|10871.2|10875|10874.4|10875|10874.4|10871.8|10871.2|244
1587010200000|2020-04-16 04:10:00|10874.9|10874.3|10874.8|10874.2|10875|10874.4|10873.8|10873.2|167
1587010500000|2020-04-16 04:15:00|10874.9|10874.3|10872.8|10872.2|10875.2|10874.6|10871.9|10871.3|230
1587010800000|2020-04-16 04:20:00|10873|10872.4|10870.2|10869.6|10873.3|10872.7|10869.9|10869.3|162
1587011100000|2020-04-16 04:25:00|10870.3|10869.7|10865.4|10864.8|10870.4|10869.8|10865|10864.4|397
1587011400000|2020-04-16 04:30:00|10865.3|10864.7|10869.3|10868.7|10869.9|10869.3|10865.3|10864.7|295
1587011700000|2020-04-16 04:35:00|10869.4|10868.8|10873.7|10873.1|10874.6|10873.9|10869.3|10868.7|370
1587012000000|2020-04-16 04:40:00|10873.8|10873.2|10874.5|10873.9|10875.6|10875|10873.1|10872.5|277
1587012300000|2020-04-16 04:45:00|10874.4|10873.8|10875.6|10875|10876.1|10875.5|10874.3|10873.7|236
1587012600000|2020-04-16 04:50:00|10875.7|10875.1|10876|10875.4|10876.5|10875.9|10874.6|10874|204
1587012900000|2020-04-16 04:55:00|10876.1|10875.5|10879.6|10879|10879.6|10879|10875|10874.4|280
1587013200000|2020-04-16 05:00:00|10879.7|10879.1|10875.2|10874.6|10879.7|10879.1|10874|10873.4|328
1587013500000|2020-04-16 05:05:00|10875.1|10874.5|10874.7|10874.1|10876.8|10876.2|10874.6|10874|251
1587013800000|2020-04-16 05:10:00|10874.8|10874.2|10876.4|10875.8|10876.7|10876.1|10874.7|10874.1|183
1587014100000|2020-04-16 05:15:00|10876.5|10875.9|10880.9|10880.3|10881.7|10881.1|10876.4|10875.8|327
1587014400000|2020-04-16 05:20:00|10881.1|10880.5|10882.3|10881.7|10882.5|10881.9|10880.3|10879.6|312
1587014700000|2020-04-16 05:25:00|10882.2|10881.6|10884|10883.4|10884.1|10883.5|10881.4|10880.8|271
1587015000000|2020-04-16 05:30:00|10883.8|10883.2|10883.7|10883.1|10885.2|10884.6|10882.1|10881.4|235
1587015300000|2020-04-16 05:35:00|10883.6|10883|10882.5|10881.9|10884.4|10883.7|10881.1|10880.5|316
1587015600000|2020-04-16 05:40:00|10882.4|10881.8|10885.3|10884.7|10885.4|10884.8|10882.1|10881.5|317
1587015900000|2020-04-16 05:45:00|10885.2|10884.6|10886.5|10885.9|10888.6|10888|10885.1|10884.4|320
1587016200000|2020-04-16 05:50:00|10886.4|10885.8|10887.5|10886.9|10888.2|10887.5|10885.9|10885.3|328
1587016500000|2020-04-16 05:55:00|10887.6|10887|10885.2|10884.3|10888|10887.4|10884.5|10883.8|311
1587016800000|2020-04-16 06:00:00|10885.1|10884.1|10884.9|10884.3|10885.6|10885|10879.8|10879.2|455
1587017100000|2020-04-16 06:05:00|10884.8|10884.2|10880.1|10879.5|10885.6|10885|10879.6|10879|417
1587017400000|2020-04-16 06:10:00|10880.3|10879.4|10886.6|10886|10886.7|10886.1|10880.1|10879.4|401
1587017700000|2020-04-16 06:15:00|10886.4|10885.8|10890.1|10889.5|10892.8|10892|10886.4|10885.8|507
1587018000000|2020-04-16 06:20:00|10890|10889.4|10892|10891.4|10892.2|10891.6|10886.6|10886|498
1587018300000|2020-04-16 06:25:00|10892.4|10891.8|10890.4|10889.5|10894.5|10893.9|10888.8|10888.2|526
1587018600000|2020-04-16 06:30:00|10890.1|10889.6|10892.5|10891.9|10892.6|10892|10888.4|10887.8|413
1587018900000|2020-04-16 06:35:00|10892.7|10892.1|10898|10897.4|10898.1|10897.5|10891.7|10891.1|500
1587019200000|2020-04-16 06:40:00|10898.1|10897.5|10904|10903.4|10905.3|10904.7|10898|10897.4|728
1587019500000|2020-04-16 06:45:00|10904.2|10903.6|10901.2|10900.6|10905.2|10904.6|10900|10899.4|648
1587019800000|2020-04-16 06:50:00|10901.3|10900.7|10898.1|10897.5|10901.4|10900.8|10896.2|10895.6|470
1587020100000|2020-04-16 06:55:00|10897.9|10897.3|10885.1|10884.5|10898.6|10898|10883.7|10883.1|817
1587020400000|2020-04-16 07:00:00|10885|10884.4|10890.6|10890|10893.8|10893.2|10884.9|10884.3|862
1587020700000|2020-04-16 07:05:00|10890.4|10889.8|10883.7|10883.1|10891.9|10891.3|10883.7|10883.1|575
1587021000000|2020-04-16 07:10:00|10883.8|10883.2|10875.7|10875.1|10883.8|10883.2|10872|10871.4|654
1587021300000|2020-04-16 07:15:00|10875.8|10875.2|10877.2|10876.6|10877.3|10876.7|10870.7|10870.1|598
1587021600000|2020-04-16 07:20:00|10877.1|10876.5|10881.7|10881.1|10882.4|10881.8|10876.3|10875.7|512
1587021900000|2020-04-16 07:25:00|10881.9|10881|10880.9|10880.3|10883.7|10883.1|10879|10878.4|661
1587022200000|2020-04-16 07:30:00|10880.8|10880.2|10884.7|10884.1|10885.8|10885.2|10879.2|10878.6|587
1587022500000|2020-04-16 07:35:00|10884.8|10884.2|10880.3|10879.7|10888.1|10887.5|10875.7|10875.1|841
1587022800000|2020-04-16 07:40:00|10880.6|10880|10873.5|10872.9|10881.2|10880.6|10873.5|10872.9|642
1587023100000|2020-04-16 07:45:00|10872.6|10872|10867.2|10866.6|10873|10872.4|10865|10864.4|656
1587023400000|2020-04-16 07:50:00|10867.4|10866.8|10873.6|10873|10875.2|10874.6|10867.3|10866.7|648
1587023700000|2020-04-16 07:55:00|10873.9|10873.3|10873.3|10872.7|10877.9|10877.3|10871.8|10871.2|582
1587024000000|2020-04-16 08:00:00|10873.4|10872.8|10870.9|10870.3|10873.4|10872.8|10868.7|10868.1|553
1587024300000|2020-04-16 08:05:00|10871|10870.4|10876.1|10875.5|10878.2|10877.6|10868.9|10868.3|716
1587024600000|2020-04-16 08:10:00|10876.2|10875.6|10874.8|10874.2|10876.2|10875.6|10872.2|10871.6|558
1587024900000|2020-04-16 08:15:00|10874.6|10874|10877.4|10876.8|10878.3|10877.7|10872.5|10871.9|522
1587025200000|2020-04-16 08:20:00|10877.5|10876.9|10881.6|10881|10882.8|10882.2|10877.4|10876.8|535
1587025500000|2020-04-16 08:25:00|10881.7|10881.1|10881.3|10880.7|10884|10883.4|10880.3|10879.7|517
1587025800000|2020-04-16 08:30:00|10881.2|10880.6|10887.2|10886.6|10889.1|10888.5|10881.1|10880.5|486
1587026100000|2020-04-16 08:35:00|10887.1|10886.5|10887.3|10886.7|10888.9|10888.3|10885.1|10884.5|502
1587026400000|2020-04-16 08:40:00|10887.4|10886.8|10882.2|10881.6|10887.7|10887.1|10881.9|10881.3|632
1587026700000|2020-04-16 08:45:00|10882.3|10881.7|10885.7|10885.1|10885.7|10885.1|10881.1|10880.5|539
1587027000000|2020-04-16 08:50:00|10885.6|10885|10886.9|10886.3|10887.5|10886.9|10884.5|10883.9|497
1587027300000|2020-04-16 08:55:00|10886.5|10885.9|10888.3|10887.4|10889.3|10888.7|10884.6|10884|549
1587027600000|2020-04-16 09:00:00|10888|10887.5|10876.1|10875.5|10889.2|10888.6|10875.5|10874.9|620
1587027900000|2020-04-16 09:05:00|10876|10875.4|10873.3|10872.7|10877.8|10877.2|10871.6|10871|565
1587028200000|2020-04-16 09:10:00|10873.2|10872.6|10876.4|10875.8|10876.5|10875.9|10871.3|10870.7|512
1587028500000|2020-04-16 09:15:00|10876.5|10875.9|10875.3|10874.7|10878.6|10878|10873|10872.3|572
1587028800000|2020-04-16 09:20:00|10875.4|10874.8|10873.2|10872.6|10876.8|10876.2|10873.1|10872.4|406
1587029100000|2020-04-16 09:25:00|10873.3|10872.7|10866.3|10865.7|10874.3|10873.7|10866.1|10865.5|547
1587029400000|2020-04-16 09:30:00|10866.2|10865.6|10865.5|10864.9|10868.5|10867.9|10858.5|10857.9|750
1587029700000|2020-04-16 09:35:00|10865.4|10864.8|10868.9|10868.3|10871.9|10871.3|10864.5|10863.9|594
1587030000000|2020-04-16 09:40:00|10868.8|10868.2|10868.2|10867.6|10870.6|10870|10863|10862.4|635
1587030300000|2020-04-16 09:45:00|10868.1|10867.5|10864|10863.4|10868.5|10867.9|10862.8|10862.2|613
1587030600000|2020-04-16 09:50:00|10863.9|10863.3|10862.9|10862.3|10864.5|10863.9|10861|10860.4|571
1587030900000|2020-04-16 09:55:00|10862.8|10862.2|10869.2|10868.6|10869.2|10868.6|10862.6|10862|648
1587031200000|2020-04-16 10:00:00|10869.1|10868.5|10867.2|10866.6|10872.4|10871.8|10866.3|10865.7|654
1587031500000|2020-04-16 10:05:00|10867.1|10866.5|10864.1|10863.5|10867.1|10866.5|10853.7|10852.8|839
1587031800000|2020-04-16 10:10:00|10864|10863.4|10867.3|10866.7|10868.2|10867.6|10863.7|10863.1|562
1587032100000|2020-04-16 10:15:00|10867.4|10866.8|10872|10871.4|10872.8|10872.2|10866.1|10865.5|470
1587032400000|2020-04-16 10:20:00|10871.9|10871.3|10882.3|10881.7|10882.3|10881.7|10869.8|10869.2|580
1587032700000|2020-04-16 10:25:00|10882.2|10881.6|10880.3|10879.7|10886.6|10886|10877.8|10876.9|742
1587033000000|2020-04-16 10:30:00|10880.8|10880.2|10879|10878.4|10881.8|10881.2|10876.6|10876|591
1587033300000|2020-04-16 10:35:00|10878.6|10878|10875.7|10875.1|10878.6|10878|10874.9|10874.3|582
1587033600000|2020-04-16 10:40:00|10875.4|10874.8|10878.7|10878.1|10882.3|10881.7|10875.3|10874.7|576
1587033900000|2020-04-16 10:45:00|10878.6|10878|10877.7|10877.1|10879.4|10878.8|10872.4|10871.8|493
1587034200000|2020-04-16 10:50:00|10877.6|10877|10882.7|10882.1|10884.3|10883.7|10876|10875.4|525
1587034500000|2020-04-16 10:55:00|10882.8|10882.2|10880|10879.4|10884.5|10883.9|10876|10875.4|598
1587034800000|2020-04-16 11:00:00|10880.1|10879.5|10874.5|10873.9|10880.9|10880.3|10874.5|10873.9|603
1587035100000|2020-04-16 11:05:00|10874.9|10874.3|10879.2|10878.6|10881.3|10880.5|10873.9|10873.3|542
1587035400000|2020-04-16 11:10:00|10879.1|10878.5|10882.4|10881.8|10882.4|10881.8|10878|10877.4|490
1587035700000|2020-04-16 11:15:00|10882.1|10881.5|10882|10881.4|10885.2|10884.6|10879.9|10879.3|503
1587036000000|2020-04-16 11:20:00|10881.9|10881.3|10885.1|10884.5|10886|10885.4|10881.9|10881.3|475
1587036300000|2020-04-16 11:25:00|10885.2|10884.6|10883.6|10883|10886.1|10885.5|10882|10881.4|452
1587036600000|2020-04-16 11:30:00|10883.7|10883.1|10873.4|10872.8|10884.9|10884.3|10872.3|10871.7|599
1587036900000|2020-04-16 11:35:00|10873.5|10872.9|10871|10870.4|10879.5|10878.9|10870.9|10870.3|597
1587037200000|2020-04-16 11:40:00|10870.9|10870.3|10874|10873.4|10876|10875.4|10870.4|10869.8|518
1587037500000|2020-04-16 11:45:00|10874.1|10873.5|10874.9|10874.3|10877.2|10876.6|10871.8|10871.2|500
1587037800000|2020-04-16 11:50:00|10874.8|10874.2|10879.2|10878.6|10879.4|10878.8|10872.6|10872|450
1587038100000|2020-04-16 11:55:00|10879.3|10878.7|10882.4|10881.8|10884.9|10884.3|10876.8|10876.2|615
1587038400000|2020-04-16 12:00:00|10882.5|10881.9|10884.3|10883.7|10885.7|10885.1|10882.3|10881.7|570
1587038700000|2020-04-16 12:05:00|10884.4|10883.8|10889|10888.4|10890.2|10889.6|10883.4|10882.8|640
1587039000000|2020-04-16 12:10:00|10889.5|10888.9|10887.6|10887|10890.5|10889.9|10884.9|10884.3|615
1587039300000|2020-04-16 12:15:00|10887.8|10887.2|10887.7|10887.1|10890.2|10889.6|10886.5|10885.9|570
1587039600000|2020-04-16 12:20:00|10887.5|10886.9|10897.5|10896.9|10901|10900.4|10887.3|10886.7|784
1587039900000|2020-04-16 12:25:00|10897.6|10897|10894.9|10892.3|10897.7|10897.1|10892.5|10891.5|825
1587040200000|2020-04-16 12:30:00|10894.8|10891.9|10889.4|10888.8|10901.8|10900.4|10887|10886.3|1184
1587040500000|2020-04-16 12:35:00|10889.3|10888.7|10887.8|10887.2|10892.9|10892.3|10884.2|10883.6|875
1587040800000|2020-04-16 12:40:00|10887.7|10887.1|10886.1|10885.2|10887.8|10887.2|10881.2|10880.6|800
1587041100000|2020-04-16 12:45:00|10886|10885.4|10886.3|10885.7|10890.7|10890.1|10884.7|10884|783
1587041400000|2020-04-16 12:50:00|10886.4|10885.8|10886.1|10885.5|10890.3|10889.7|10885.2|10884.6|709
1587041700000|2020-04-16 12:55:00|10886.2|10885.6|10889.8|10889.2|10890.1|10889.5|10884.8|10884.2|766
1587042000000|2020-04-16 13:00:00|10889.9|10889.3|10894|10893.4|10895.2|10894.6|10887.1|10886.5|800
1587042300000|2020-04-16 13:05:00|10894.1|10893.5|10888.8|10888.2|10894.1|10893.5|10888|10887.4|730
1587042600000|2020-04-16 13:10:00|10888.9|10888.3|10882.8|10882.2|10889.7|10889.1|10882.8|10882.2|624
1587042900000|2020-04-16 13:15:00|10882.9|10882.3|10878.9|10878.3|10884.4|10883.8|10876.5|10875.9|624
1587043200000|2020-04-16 13:20:00|10879|10878.4|10881.1|10880.5|10881.9|10881.3|10876.6|10876|604
1587043500000|2020-04-16 13:25:00|10881.2|10880.6|10878.6|10878|10881.6|10881|10876.1|10875.5|572
1587043800000|2020-04-16 13:30:00|10878.4|10877.8|10878.4|10877.8|10884.3|10883.7|10877.7|10877.1|756
1587044100000|2020-04-16 13:35:00|10878.3|10877.7|10875.6|10875|10879.5|10878.9|10872.3|10871.7|777
1587044400000|2020-04-16 13:40:00|10875.7|10875.1|10881.4|10880.8|10883.8|10883.2|10875.6|10875|698
1587044700000|2020-04-16 13:45:00|10881.6|10881|10879.1|10878.5|10883.7|10883.1|10878.1|10877.5|735
1587045000000|2020-04-16 13:50:00|10878.8|10878.2|10878.5|10877.9|10880.2|10879.6|10876.3|10875.7|697
1587045300000|2020-04-16 13:55:00|10878.4|10877.8|10879.2|10878.6|10880|10879.4|10874.9|10874.3|687
1587045600000|2020-04-16 14:00:00|10879.1|10878.5|10877.8|10877.2|10885.1|10884.5|10877.8|10877.2|730
1587045900000|2020-04-16 14:05:00|10877.9|10877.3|10885.5|10884.9|10886.5|10885.9|10874.7|10874.1|752
1587046200000|2020-04-16 14:10:00|10885.6|10885|10880|10879.4|10888.2|10887.6|10878.5|10877.9|802
1587046500000|2020-04-16 14:15:00|10880.6|10880|10882.2|10881.6|10882.8|10882.2|10879.4|10878.8|695
1587046800000|2020-04-16 14:20:00|10882.1|10881.5|10887.7|10887.1|10889.1|10888.5|10881.1|10880.5|682
1587047100000|2020-04-16 14:25:00|10887.6|10887|10883.7|10883.1|10887.7|10887.1|10882.2|10881.6|643
1587047400000|2020-04-16 14:30:00|10883.8|10883.2|10879.9|10879.3|10886.8|10886.2|10878.8|10878.2|645
1587047700000|2020-04-16 14:35:00|10880|10879.4|10873.4|10872.8|10880.5|10879.9|10872.9|10872.3|786
1587048000000|2020-04-16 14:40:00|10873.3|10872.7|10867.2|10866.6|10873.4|10872.8|10866.8|10866.2|853
1587048300000|2020-04-16 14:45:00|10867.1|10866.5|10868.7|10868.1|10869.6|10869|10864.1|10863.5|757
1587048600000|2020-04-16 14:50:00|10868.8|10868.2|10855.9|10855.3|10870.1|10869.5|10855.4|10854.8|780
1587048900000|2020-04-16 14:55:00|10855.8|10855.2|10851.2|10850.6|10857.7|10857.1|10847.3|10846.7|1208
1587049200000|2020-04-16 15:00:00|10851.3|10850.7|10836.3|10835.7|10853.7|10853.1|10835.9|10835.3|1051
1587049500000|2020-04-16 15:05:00|10836.4|10835.8|10845.3|10844.7|10846.3|10845.7|10835.2|10834.6|815
1587049800000|2020-04-16 15:10:00|10845.2|10844.6|10843.3|10842.7|10846.2|10845.6|10842.1|10841.5|674
1587050100000|2020-04-16 15:15:00|10843.4|10842.8|10840.7|10840.1|10844|10843.4|10838.2|10837.6|634
1587050400000|2020-04-16 15:20:00|10840.6|10840|10831.7|10831.1|10841|10840.4|10829.3|10828.7|813
1587050700000|2020-04-16 15:25:00|10831.8|10831.2|10834.8|10834.2|10834.9|10834.3|10828.6|10828|559
1587051000000|2020-04-16 15:30:00|10834.7|10834.1|10831.3|10830.7|10839|10838.4|10830.4|10829.8|582
1587051300000|2020-04-16 15:35:00|10831.4|10830.8|10838.3|10837.7|10838.5|10837.9|10831.2|10830.6|670
1587051600000|2020-04-16 15:40:00|10838.6|10838|10841.4|10840.8|10842.3|10841.7|10835.6|10835|553
1587051900000|2020-04-16 15:45:00|10841.3|10840.7|10840.4|10839.8|10843.1|10842.5|10839.1|10838.5|554
1587052200000|2020-04-16 15:50:00|10840.5|10839.9|10845.6|10845|10845.9|10845.2|10837.7|10837.1|573
1587052500000|2020-04-16 15:55:00|10845.7|10845.1|10841.1|10840.5|10845.7|10845.1|10839.8|10839.2|576
1587052800000|2020-04-16 16:00:00|10841.2|10840.6|10847.4|10846.8|10850.1|10849.5|10838.3|10837.7|698
1587053100000|2020-04-16 16:05:00|10847.5|10846.9|10841.2|10840.6|10848.2|10847.6|10840.2|10839.6|495
1587053400000|2020-04-16 16:10:00|10841|10840.4|10837.4|10836.8|10841|10840.4|10837.3|10836.7|719
1587053700000|2020-04-16 16:15:00|10837.5|10836.9|10834.1|10833.5|10837.5|10836.9|10833.4|10832.8|561
1587054000000|2020-04-16 16:20:00|10834.2|10833.6|10834.6|10834|10837.9|10837.3|10831.3|10830.7|625
1587054300000|2020-04-16 16:25:00|10834.7|10834.1|10830.5|10829.9|10835.5|10834.9|10830.3|10829.7|597
1587054600000|2020-04-16 16:30:00|10830.6|10830|10824.6|10824|10830.6|10830|10820.5|10819.9|703
1587054900000|2020-04-16 16:35:00|10824.5|10823.9|10821.4|10820.8|10824.8|10824.2|10817|10816.3|667
1587055200000|2020-04-16 16:40:00|10821.3|10820.7|10831.7|10831.1|10831.7|10831.1|10821.1|10820.5|614
1587055500000|2020-04-16 16:45:00|10831.6|10831|10829.1|10828.5|10831.8|10831.2|10824.9|10824.1|666
1587055800000|2020-04-16 16:50:00|10829.2|10828.6|10837.5|10836.9|10838|10837.4|10828.1|10827.5|663
1587056100000|2020-04-16 16:55:00|10837.4|10836.8|10834|10833.1|10837.4|10836.8|10832|10831.4|812
1587056400000|2020-04-16 17:00:00|10833.8|10833.2|10833.9|10833.3|10836.1|10835.5|10832|10831.4|618
1587056700000|2020-04-16 17:05:00|10834|10833.4|10835.5|10834.9|10843.2|10842.5|10833.9|10833.3|678
1587057000000|2020-04-16 17:10:00|10835.3|10834.7|10844.5|10843.9|10844.9|10844.3|10834.9|10834.3|561
1587057300000|2020-04-16 17:15:00|10844.4|10843.8|10846.8|10846.2|10847|10846.3|10840.2|10839.6|541
1587057600000|2020-04-16 17:20:00|10846.7|10846.1|10840.8|10840.2|10848.2|10847.6|10840|10839.3|527
1587057900000|2020-04-16 17:25:00|10840.9|10840.3|10839.7|10839.1|10842.6|10842|10839|10838.4|438
1587058200000|2020-04-16 17:30:00|10839.6|10839|10844.3|10843.7|10847|10846.4|10839.4|10838.8|551
1587058500000|2020-04-16 17:35:00|10844.2|10843.6|10845.3|10844.7|10849.8|10848.7|10842.6|10842|491
1587058800000|2020-04-16 17:40:00|10845.2|10844.6|10848.4|10847.8|10849.7|10849.1|10844.4|10843.7|503
1587059100000|2020-04-16 17:45:00|10848.3|10847.7|10845.6|10845|10848.4|10847.8|10843.9|10843.3|488
1587059400000|2020-04-16 17:50:00|10845.3|10844.7|10843.1|10842.5|10846.8|10846.2|10843|10842.2|467
1587059700000|2020-04-16 17:55:00|10843.2|10842.6|10841.7|10840.8|10844|10843.4|10840.7|10840.1|386
1587060000000|2020-04-16 18:00:00|10841.6|10841|10843.4|10842.8|10843.6|10843|10840.7|10840|389
1587060300000|2020-04-16 18:05:00|10843.5|10842.9|10848.5|10847.9|10850|10849.2|10841.3|10840.7|484
1587060600000|2020-04-16 18:10:00|10848.6|10848|10848.5|10847.6|10851.7|10851.1|10847.2|10846.6|580
1587060900000|2020-04-16 18:15:00|10848.4|10847.8|10844.3|10843.7|10848.8|10848.1|10844.3|10843.5|425
1587061200000|2020-04-16 18:20:00|10844.4|10843.8|10845.5|10844.9|10847|10846.4|10843.7|10843.1|405
1587061500000|2020-04-16 18:25:00|10845.3|10844.7|10843.6|10843|10845.9|10845.3|10843.5|10842.9|394
1587061800000|2020-04-16 18:30:00|10843.7|10843.1|10843.9|10843.3|10845.8|10845.2|10842|10841.4|364
1587062100000|2020-04-16 18:35:00|10844.1|10843.5|10848.5|10847.9|10849.4|10848.8|10843.8|10843.2|391
1587062400000|2020-04-16 18:40:00|10848.6|10848|10847.4|10846.8|10848.8|10848.2|10845.4|10844.8|405
1587062700000|2020-04-16 18:45:00|10847.3|10846.7|10846.4|10845.8|10847.9|10847.3|10845.4|10844.8|284
1587063000000|2020-04-16 18:50:00|10846.3|10845.7|10847.4|10846.8|10847.7|10847.1|10844.7|10844.1|288
1587063300000|2020-04-16 18:55:00|10847.6|10847|10845.4|10844.8|10848.2|10847.6|10844.9|10844.3|495
1587063600000|2020-04-16 19:00:00|10845.5|10844.9|10845|10844.4|10846.6|10846|10844.4|10843.8|386
1587063900000|2020-04-16 19:05:00|10844.9|10844.3|10840.7|10840.1|10845.5|10844.9|10840.5|10839.9|345
1587064200000|2020-04-16 19:10:00|10840.6|10840|10843.5|10842.9|10845.4|10844.8|10840.6|10840|364
1587064500000|2020-04-16 19:15:00|10843.6|10843|10842.6|10842|10843.8|10843.2|10841.3|10840.7|354
1587064800000|2020-04-16 19:20:00|10842.5|10841.9|10845.6|10845|10846.3|10845.7|10842|10841.4|400
1587065100000|2020-04-16 19:25:00|10845.5|10844.9|10845.9|10845.3|10847.3|10846.7|10843.9|10843.3|355
1587065400000|2020-04-16 19:30:00|10846|10845.4|10841.2|10840.6|10846.2|10845.6|10841|10840.4|426
1587065700000|2020-04-16 19:35:00|10841.7|10841.1|10844.7|10844.1|10845.9|10845.3|10841.2|10840.6|500
1587066000000|2020-04-16 19:40:00|10844.6|10844|10843.2|10842.6|10846|10845.4|10842.9|10842.3|367
1587066300000|2020-04-16 19:45:00|10843.1|10842.5|10841.5|10840.9|10843.9|10843.3|10841.2|10840.6|334
1587066600000|2020-04-16 19:50:00|10841.6|10841|10846.3|10845.7|10846.6|10846|10841.6|10841|439
1587066900000|2020-04-16 19:55:00|10846.4|10845.8|10846.4|10845.8|10850.3|10849.7|10845.5|10844.9|516
1587067200000|2020-04-16 20:00:00|10846.5|10845.9|10843.7|10843.1|10847.1|10846.5|10843.6|10842.8|427
1587067500000|2020-04-16 20:05:00|10843.9|10843|10842.1|10841.5|10844.4|10843.8|10841.3|10840.7|249
1587067800000|2020-04-16 20:10:00|10842|10841.4|10838|10837.4|10842.1|10841.5|10838|10837.4|172
1587068100000|2020-04-16 20:15:00|10838.1|10837.5|10838|10837.4|10838.5|10837.8|10837.2|10836.5|155
1587068400000|2020-04-16 20:20:00|10837.9|10837.3|10838.2|10837.6|10838.4|10837.7|10837.5|10836.9|112
1587068700000|2020-04-16 20:25:00|10837.9|10837.3|10834.5|10833.9|10838.1|10837.3|10834|10833.4|243
1587069000000|2020-04-16 20:30:00|10834.6|10834|10831.9|10831.3|10835|10834.2|10831.5|10830.8|202
1587069300000|2020-04-16 20:35:00|10832|10831.4|10831.5|10830.6|10832.3|10831.6|10831.1|10830.4|168
1587069600000|2020-04-16 20:40:00|10831.4|10830.5|10831.3|10830.4|10833.5|10832.6|10830.5|10829.8|290
1587069900000|2020-04-16 20:45:00|10831.1|10830.2|10836.8|10835.7|10837.5|10836.5|10831.1|10830.2|417
1587070200000|2020-04-16 20:50:00|10836.9|10835.8|10839.7|10838.6|10840|10838.9|10836|10835.1|587
1587070500000|2020-04-16 20:55:00|10839.8|10838.5|10840.9|10838.7|10843.7|10839.8|10839.2|10838|730
1587070800000|2020-04-16 21:00:00|10840.4|10838.6|10839.8|10836|10842.7|10839.5|10837.7|10832|71
1587071100000|2020-04-16 21:05:00|10840.3|10836.3|10838.3|10835.3|10840.5|10836.8|10837.9|10834.5|251
1587071400000|2020-04-16 21:10:00|10838.4|10834.9|10839.8|10836.6|10840.7|10837.5|10838.2|10834.7|298
1587071700000|2020-04-16 21:15:00|10839.5|10837|10840.1|10837.2|10841.7|10837.9|10838.9|10836.5|273
1587072000000|2020-04-16 21:20:00|10840|10837|10842.8|10838.7|10845.1|10839.7|10839.7|10836.3|357
1587072300000|2020-04-16 21:25:00|10842.3|10838.1|10844.2|10840.2|10845.7|10840.5|10841.5|10836|425
1587072600000|2020-04-16 21:30:00|10844|10840.1|10850.6|10844.8|10851.6|10846.5|10843.5|10840|696
1587072900000|2020-04-16 21:35:00|10850.7|10844.9|10853|10850.1|10854|10850.5|10849.9|10844.8|638
1587073200000|2020-04-16 21:40:00|10852.9|10850|10853.4|10849|10855.7|10851.1|10849|10843|750
1587073500000|2020-04-16 21:45:00|10853.2|10849.6|10857.9|10851.9|10863|10859.4|10853.2|10848.8|793
1587073800000|2020-04-16 21:50:00|10858.1|10852.1|10866.1|10862.3|10866.5|10862.3|10854.4|10848.4|1030
1587074100000|2020-04-16 21:55:00|10866.2|10862.2|10864.4|10858.7|10867.8|10864.1|10862.8|10857.7|827
1587074400000|2020-04-16 22:00:00|10863.5|10858.8|10856.7|10854.8|10863.5|10858.8|10854.5|10851.8|1066
1587074700000|2020-04-16 22:05:00|10856.6|10855|10854.1|10852.9|10857.3|10855.7|10853.8|10852.7|658
1587075000000|2020-04-16 22:10:00|10853.9|10852.8|10853.7|10852.1|10856.1|10854.4|10853.2|10852|596
1587075300000|2020-04-16 22:15:00|10853.6|10852.2|10853.7|10852.3|10855.2|10853.6|10852.2|10850.5|765
1587075600000|2020-04-16 22:20:00|10853.9|10852.2|10855.5|10854.4|10859.6|10858.6|10853.8|10852.2|977
1587075900000|2020-04-16 22:25:00|10855.4|10854.5|10854.6|10853.3|10856.8|10855.5|10853.7|10852.4|749
1587076200000|2020-04-16 22:30:00|10854.5|10853.2|10856.7|10855.3|10857.8|10856.5|10853.9|10852.7|581
1587076500000|2020-04-16 22:35:00|10856.8|10855.2|10857.3|10856.2|10857.6|10856.5|10855|10853.8|452
1587076800000|2020-04-16 22:40:00|10856.9|10856|10856.5|10855.9|10859|10857.6|10854.9|10853.9|496
1587077100000|2020-04-16 22:45:00|10856.4|10855.8|10857.7|10856.4|10859.1|10857.8|10855.1|10853.7|532
1587077400000|2020-04-16 22:50:00|10857.4|10856.5|10858.7|10857.5|10860.3|10858.9|10857.1|10855.7|600
1587077700000|2020-04-16 22:55:00|10858.6|10857.4|10861.4|10860.3|10862.3|10861.2|10858.4|10857.3|746
1587078000000|2020-04-16 23:00:00|10861.6|10860.5|10860.6|10859.7|10862.5|10861.2|10858.3|10856.8|797
1587078300000|2020-04-16 23:05:00|10860.5|10859.6|10859.8|10858.9|10861|10859.9|10858.5|10857.6|401
1587078600000|2020-04-16 23:10:00|10859.9|10859|10860.7|10859.8|10861.4|10860.5|10859|10858.1|322
1587078900000|2020-04-16 23:15:00|10860.8|10859.9|10864.5|10863.6|10864.6|10863.8|10859.1|10858.2|343
1587079200000|2020-04-16 23:20:00|10864.6|10863.7|10864.5|10863.6|10866.1|10865.4|10858.8|10857.9|518
1587079500000|2020-04-16 23:25:00|10864.4|10863.8|10860.3|10859.4|10864.6|10863.9|10859.9|10859.1|334
1587079800000|2020-04-16 23:30:00|10860.6|10859.7|10866.9|10866|10867.9|10867.3|10860.6|10859.7|492
1587080100000|2020-04-16 23:35:00|10866.8|10865.9|10864.1|10863.2|10867.4|10866.5|10863.1|10862.4|407
1587080400000|2020-04-16 23:40:00|10864|10863.1|10865.3|10864.4|10866|10865.1|10862.9|10862.3|361
1587080700000|2020-04-16 23:45:00|10865.4|10864.5|10860.5|10859.6|10866|10865.3|10859|10858.1|442
1587081000000|2020-04-16 23:50:00|10860.6|10859.7|10860.4|10859.5|10861.9|10860.9|10859.4|10858.6|478
1587081300000|2020-04-16 23:55:00|10860.5|10859.6|10859.2|10858.3|10860.5|10859.6|10857.2|10856.5|353
1587081600000|2020-04-17 00:00:00|10859.3|10858.6|10856.2|10855.3|10860.5|10859.7|10854.8|10854.2|558
1587081900000|2020-04-17 00:05:00|10856.3|10855.4|10856.4|10855.8|10859.1|10858.3|10855.5|10854.8|537
1587082200000|2020-04-17 00:10:00|10856.3|10855.7|10856.7|10855.8|10858|10857.4|10854.4|10853.7|475
1587082500000|2020-04-17 00:15:00|10856.3|10855.7|10859|10858.1|10859.5|10858.8|10854.8|10854.2|360
1587082800000|2020-04-17 00:20:00|10858.9|10858|10856.3|10855.4|10859.7|10859|10856.1|10855.2|355
1587083100000|2020-04-17 00:25:00|10856.2|10855.3|10858.4|10857.5|10858.7|10857.9|10856|10855.2|331
1587083400000|2020-04-17 00:30:00|10858.5|10857.6|10865.7|10864.8|10866.2|10865.4|10858.1|10857.4|542
1587083700000|2020-04-17 00:35:00|10865.9|10865.3|10865|10864.1|10867.4|10866.8|10863.4|10862.6|445
1587084000000|2020-04-17 00:40:00|10865.1|10864.2|10863.2|10862.6|10865.4|10864.7|10863.1|10862.5|380
1587084300000|2020-04-17 00:45:00|10863.3|10862.7|10861.4|10860.8|10864.1|10863.5|10860.6|10860|323
1587084600000|2020-04-17 00:50:00|10861.3|10860.7|10864|10863.4|10864.2|10863.6|10860.2|10859.6|458
1587084900000|2020-04-17 00:55:00|10863.9|10863.3|10863.1|10862.5|10866.5|10865.9|10862.3|10861.7|354
1587085200000|2020-04-17 01:00:00|10863.3|10862.4|10865.9|10865.3|10866.4|10865.8|10862.1|10861.5|340
1587085500000|2020-04-17 01:05:00|10865.6|10865|10867.6|10867|10869.6|10868.9|10865.3|10864.7|425
1587085800000|2020-04-17 01:10:00|10867.5|10866.9|10876.3|10875.4|10877.4|10876.8|10867.3|10866.7|585
1587086100000|2020-04-17 01:15:00|10876|10875.1|10874|10873.4|10876.7|10875.8|10871.9|10871.2|525
1587086400000|2020-04-17 01:20:00|10874.1|10873.5|10872.8|10871.9|10876.1|10875.3|10871.5|10870.8|434
1587086700000|2020-04-17 01:25:00|10872.9|10872|10877.3|10876.7|10878.8|10877.9|10872.8|10871.9|539
1587087000000|2020-04-17 01:30:00|10877.5|10876.9|10877|10876.4|10878.2|10877.6|10875.7|10875.1|428
1587087300000|2020-04-17 01:35:00|10876.9|10876.3|10878.3|10877.4|10878.4|10877.7|10875.1|10874.4|336
1587087600000|2020-04-17 01:40:00|10878.2|10877.3|10876.4|10875.8|10878.2|10877.4|10874.9|10874.2|330
1587087900000|2020-04-17 01:45:00|10876.5|10875.9|10878.8|10878.2|10879|10878.4|10876|10875.3|315
1587088200000|2020-04-17 01:50:00|10878.7|10878.1|10873.2|10872.6|10878.8|10878.2|10873.1|10872.4|386
1587088500000|2020-04-17 01:55:00|10873.1|10872.5|10873.7|10872.8|10874.2|10873.3|10871.2|10870.5|422
1587088800000|2020-04-17 02:00:00|10873.8|10872.9|10867.1|10866.2|10874|10872.9|10866.8|10865.9|661
1587089100000|2020-04-17 02:05:00|10867.2|10866.3|10867.2|10866.6|10869.4|10868.6|10866.4|10865.7|387
1587089400000|2020-04-17 02:10:00|10867.3|10866.3|10866.7|10865.8|10868|10867.3|10865.4|10864.8|254
1587089700000|2020-04-17 02:15:00|10866.8|10865.9|10865.9|10865.3|10868|10867.4|10865.3|10864.7|330
1587090000000|2020-04-17 02:20:00|10866|10865.4|10867.8|10867.2|10868.2|10867.6|10865.3|10864.7|198
1587090300000|2020-04-17 02:25:00|10867.9|10867.3|10866.4|10865.8|10869.8|10869.1|10866.2|10865.6|251
1587090600000|2020-04-17 02:30:00|10866.3|10865.7|10868.9|10868.3|10869.1|10868.5|10864.8|10864.2|315
1587090900000|2020-04-17 02:35:00|10869|10868.4|10875.1|10874.5|10875.2|10874.6|10868.3|10867.7|342
1587091200000|2020-04-17 02:40:00|10875.2|10874.6|10874.6|10873.7|10875.8|10875.2|10874|10873.4|275
1587091500000|2020-04-17 02:45:00|10874.5|10873.9|10876.7|10876.1|10877.1|10876.3|10873.8|10873.2|371
1587091800000|2020-04-17 02:50:00|10876.6|10876|10874.4|10873.8|10876.7|10876.1|10873.7|10873|329
1587092100000|2020-04-17 02:55:00|10874.3|10873.7|10873.4|10872.5|10876.3|10875.7|10873|10872.4|360
1587092400000|2020-04-17 03:00:00|10873.5|10872.9|10873|10872.4|10874.6|10873.8|10872|10871.4|196
1587092700000|2020-04-17 03:05:00|10872.9|10872.3|10873.1|10872.5|10873.3|10872.7|10870.1|10869.5|262
1587093000000|2020-04-17 03:10:00|10873.2|10872.6|10872|10871.4|10873.7|10873.1|10872|10871.4|200
1587093300000|2020-04-17 03:15:00|10872.1|10871.5|10870.8|10870.2|10872.5|10871.8|10870.7|10870|170
1587093600000|2020-04-17 03:20:00|10870.9|10870.3|10872.8|10872.2|10873.4|10872.7|10870.8|10870.2|223
1587093900000|2020-04-17 03:25:00|10872.7|10872.1|10872.2|10871.6|10873.3|10872.7|10871.5|10870.9|259
1587094200000|2020-04-17 03:30:00|10872.3|10871.7|10870.7|10870.1|10873.3|10872.7|10870.6|10870|159
1587094500000|2020-04-17 03:35:00|10870.8|10870.2|10870.5|10869.9|10870.8|10870.2|10868.2|10867.5|191
1587094800000|2020-04-17 03:40:00|10870.3|10869.7|10868.2|10867.6|10870.5|10869.8|10867.3|10866.6|258
1587095100000|2020-04-17 03:45:00|10868.4|10867.8|10870.2|10869.6|10870.3|10869.7|10868.1|10867.5|252
1587095400000|2020-04-17 03:50:00|10870.3|10869.7|10868.2|10867.6|10870.3|10869.7|10868.1|10867.5|207
1587095700000|2020-04-17 03:55:00|10868.1|10867.5|10867|10866.4|10869|10868.4|10866.7|10866.1|209
1587096000000|2020-04-17 04:00:00|10866.9|10866.3|10865|10864.4|10866.9|10866.3|10864.9|10864.3|214
1587096300000|2020-04-17 04:05:00|10864.9|10864.3|10866.3|10865.7|10866.5|10865.9|10864.4|10863.8|169
1587096600000|2020-04-17 04:10:00|10866.2|10865.6|10867.5|10866.9|10867.7|10867.1|10866.2|10865.6|131
1587096900000|2020-04-17 04:15:00|10867.7|10867.1|10869.1|10868.5|10869.2|10868.6|10867.1|10866.5|142
1587097200000|2020-04-17 04:20:00|10869.2|10868.6|10873.4|10872.8|10873.5|10872.9|10869.1|10868.5|187
1587097500000|2020-04-17 04:25:00|10873.3|10872.7|10873.3|10872.7|10874.8|10874.2|10872.3|10871.7|229
1587097800000|2020-04-17 04:30:00|10873.2|10872.6|10873.7|10873.1|10874.4|10873.8|10873.1|10872.5|110
1587098100000|2020-04-17 04:35:00|10873.6|10873|10871.6|10871|10873.6|10873|10871.3|10870.7|136
1587098400000|2020-04-17 04:40:00|10871.5|10870.9|10873.5|10872.9|10874.7|10874.1|10871.5|10870.9|217
1587098700000|2020-04-17 04:45:00|10873.4|10872.8|10873.5|10872.9|10873.8|10873.2|10872.9|10872.3|156
1587099000000|2020-04-17 04:50:00|10873.6|10873|10873.3|10872.7|10874.1|10873.5|10873.2|10872.6|110
1587099300000|2020-04-17 04:55:00|10873.2|10872.6|10871.1|10870.5|10873.3|10872.7|10870|10869.4|261
1587099600000|2020-04-17 05:00:00|10871|10870.4|10871.4|10870.8|10872.4|10871.7|10869.2|10868.6|262
1587099900000|2020-04-17 05:05:00|10871.5|10870.9|10871.2|10870.6|10873.1|10872.5|10870.4|10869.8|171
1587100200000|2020-04-17 05:10:00|10871.3|10870.7|10868.6|10868|10871.3|10870.7|10868.3|10867.7|131
1587100500000|2020-04-17 05:15:00|10868.5|10867.9|10866.4|10865.8|10868.8|10868.1|10865.9|10865.3|232
1587100800000|2020-04-17 05:20:00|10866.5|10865.9|10867|10866.4|10867.7|10867|10865.4|10864.8|205
1587101100000|2020-04-17 05:25:00|10866.9|10866.3|10866.6|10866|10867|10866.4|10864.1|10863.5|234
1587101400000|2020-04-17 05:30:00|10866.5|10865.9|10869.6|10869|10870.7|10870.1|10866.5|10865.9|255
1587101700000|2020-04-17 05:35:00|10869.4|10868.8|10868.3|10867.7|10869.7|10869.1|10867|10866.4|210
1587102000000|2020-04-17 05:40:00|10868.4|10867.8|10870|10869.4|10870.7|10870.1|10868.2|10867.5|233
1587102300000|2020-04-17 05:45:00|10869.9|10869.3|10870.6|10870|10872.7|10872.1|10869.8|10869.2|232
1587102600000|2020-04-17 05:50:00|10870.8|10870.2|10868.3|10867.7|10872.4|10871.8|10868.1|10867.5|246
1587102900000|2020-04-17 05:55:00|10868.2|10867.6|10866|10865.4|10868.3|10867.7|10865.1|10864.5|301
1587103200000|2020-04-17 06:00:00|10866.2|10865.6|10864.4|10863.8|10867|10866.4|10863.3|10862.7|412
1587103500000|2020-04-17 06:05:00|10864.3|10863.7|10855.4|10854.8|10864.5|10863.9|10853.3|10852.7|592
1587103800000|2020-04-17 06:10:00|10855.3|10854.7|10855.2|10854.6|10858.2|10857.6|10854.4|10853.8|502
1587104100000|2020-04-17 06:15:00|10855|10854.4|10851.6|10851|10855|10854.4|10849.1|10848.4|659
1587104400000|2020-04-17 06:20:00|10851.9|10851.3|10850.5|10849.9|10852.1|10851.5|10845.8|10845.2|558
1587104700000|2020-04-17 06:25:00|10850.4|10849.8|10850.2|10849.6|10850.7|10850.1|10847.1|10846.5|468
1587105000000|2020-04-17 06:30:00|10850.1|10849.5|10847.9|10847.3|10850.7|10850.1|10845.8|10845.2|509
1587105300000|2020-04-17 06:35:00|10848|10847.4|10852.8|10852.2|10853.9|10853.3|10847.5|10846.9|508
1587105600000|2020-04-17 06:40:00|10853|10852.4|10856.3|10855.7|10856.7|10856.1|10852.7|10852.1|486
1587105900000|2020-04-17 06:45:00|10856.4|10855.8|10851.4|10850.8|10856.5|10855.9|10849.2|10848.6|553
1587106200000|2020-04-17 06:50:00|10851.6|10851|10853.6|10853|10856.6|10855.9|10849.5|10848.9|506
1587106500000|2020-04-17 06:55:00|10853.4|10852.8|10854.4|10853.8|10856.5|10855.9|10852.6|10851.9|702
1587106800000|2020-04-17 07:00:00|10854.3|10853.7|10851.3|10850.7|10859.6|10859|10850.5|10849.9|767
1587107100000|2020-04-17 07:05:00|10851.4|10850.8|10844.3|10843.7|10851.4|10850.8|10844|10843.4|696
1587107400000|2020-04-17 07:10:00|10844|10843.4|10835.4|10834.8|10844.1|10843.5|10834.4|10833.8|667
1587107700000|2020-04-17 07:15:00|10835.3|10834.7|10838.3|10837.7|10839.1|10838.5|10832.9|10832.3|797
1587108000000|2020-04-17 07:20:00|10838.2|10837.6|10838.1|10837.5|10839.1|10838.5|10834.6|10834|669
1587108300000|2020-04-17 07:25:00|10838|10837.4|10837.1|10836.5|10838.9|10838.3|10833.9|10833.3|612
1587108600000|2020-04-17 07:30:00|10837.2|10836.6|10834.3|10833.7|10838.9|10838.3|10833.8|10833.2|556
1587108900000|2020-04-17 07:35:00|10834.4|10833.8|10828.5|10827.9|10835.9|10835.3|10827.3|10826.7|682
1587109200000|2020-04-17 07:40:00|10828.6|10828|10825.1|10824.5|10829.7|10829.1|10822|10821.4|796
1587109500000|2020-04-17 07:45:00|10825.2|10824.6|10826.7|10826.1|10828|10827.4|10820.3|10819.7|841
1587109800000|2020-04-17 07:50:00|10826.6|10826|10828.6|10828|10831.5|10830.9|10826.6|10826|603
1587110100000|2020-04-17 07:55:00|10828.5|10827.9|10829.1|10828.5|10834.8|10834.2|10825.7|10824.8|791
1587110400000|2020-04-17 08:00:00|10829.2|10828.6|10823.2|10822.6|10829.5|10828.9|10823.2|10822.6|690
1587110700000|2020-04-17 08:05:00|10823.1|10822.5|10826.9|10826.3|10828.5|10827.9|10822.6|10822|546
1587111000000|2020-04-17 08:10:00|10827|10826.4|10825.1|10824.5|10828.7|10828.1|10822.8|10822.2|530
1587111300000|2020-04-17 08:15:00|10824.9|10824.3|10825.4|10824.8|10825.9|10825.3|10817.7|10817.1|634
1587111600000|2020-04-17 08:20:00|10825.3|10824.7|10823.8|10823.2|10828.2|10827.6|10823.3|10822.7|546
1587111900000|2020-04-17 08:25:00|10823.9|10823.3|10828|10827.4|10828|10827.4|10822.1|10821.5|596
1587112200000|2020-04-17 08:30:00|10827.9|10827.3|10829.8|10829.2|10831.8|10831.2|10825.1|10824.5|693
1587112500000|2020-04-17 08:35:00|10829.7|10829.1|10831.3|10830.7|10832.8|10832.2|10828.4|10827.8|576
1587112800000|2020-04-17 08:40:00|10831.4|10830.8|10836.8|10836.2|10837|10836.4|10830.2|10829.6|490
1587113100000|2020-04-17 08:45:00|10836.9|10836.3|10828.2|10827.6|10837|10836.4|10826.8|10826.2|561
1587113400000|2020-04-17 08:50:00|10828.3|10827.7|10828.3|10827.7|10831.6|10831|10826.5|10825.9|459
1587113700000|2020-04-17 08:55:00|10828.2|10827.6|10829.8|10828.9|10831.6|10831|10825.4|10824.8|538
1587114000000|2020-04-17 09:00:00|10830|10828.7|10827|10826.4|10831|10830.4|10826.3|10825.7|504
1587114300000|2020-04-17 09:05:00|10826.7|10826.1|10820.8|10820.2|10827.6|10827|10820.4|10819.8|569
1587114600000|2020-04-17 09:10:00|10821.1|10820.5|10825.8|10825.2|10825.8|10825.2|10821.1|10820.5|587
1587114900000|2020-04-17 09:15:00|10825.9|10825.3|10826|10825.4|10829|10828.4|10825.8|10825.2|522
1587115200000|2020-04-17 09:20:00|10826.1|10825.5|10826|10825.4|10829.6|10829|10825.2|10824.6|510
1587115500000|2020-04-17 09:25:00|10825.9|10825.3|10823.5|10822.9|10825.9|10825.3|10820.9|10820.3|547
1587115800000|2020-04-17 09:30:00|10823.4|10822.8|10819.3|10818.7|10824.3|10823.7|10817.9|10817.3|617
1587116100000|2020-04-17 09:35:00|10819.2|10818.6|10822.9|10822.3|10823.8|10823.2|10817.8|10817.2|548
1587116400000|2020-04-17 09:40:00|10823|10822.4|10822.3|10821.7|10827.7|10827.1|10822|10821.4|558
1587116700000|2020-04-17 09:45:00|10822.4|10821.8|10822.6|10822|10824|10823.4|10818.9|10818.3|465
1587117000000|2020-04-17 09:50:00|10822.7|10822.1|10822.7|10822.1|10825.1|10824.5|10820.3|10819.7|537
1587117300000|2020-04-17 09:55:00|10822.8|10822.2|10820|10819.4|10824.5|10823.9|10815.6|10815|661
1587117600000|2020-04-17 10:00:00|10820.1|10819.5|10815|10814.4|10821.5|10820.9|10814.1|10813.5|576
1587117900000|2020-04-17 10:05:00|10815.3|10814.7|10818.1|10817.5|10818.4|10817.8|10812.4|10811.8|590
1587118200000|2020-04-17 10:10:00|10818.2|10817.6|10818.4|10817.8|10822.9|10822.3|10817.2|10816.6|536
1587118500000|2020-04-17 10:15:00|10818.2|10817.6|10821.1|10820.5|10823.4|10822.8|10817.5|10816.9|517
1587118800000|2020-04-17 10:20:00|10821|10820.4|10821.4|10820.8|10825.4|10824.6|10819.2|10818.6|511
1587119100000|2020-04-17 10:25:00|10821.3|10820.7|10823.5|10822.9|10825.9|10825.3|10820.6|10820|562
1587119400000|2020-04-17 10:30:00|10823.6|10823|10824.2|10823.6|10824.5|10823.9|10821.3|10820.7|418
1587119700000|2020-04-17 10:35:00|10824.3|10823.7|10828.1|10827.5|10828.1|10827.5|10822.3|10821.7|584
1587120000000|2020-04-17 10:40:00|10828|10827.4|10826.5|10825.9|10828.7|10828|10824.5|10823.9|522
1587120300000|2020-04-17 10:45:00|10826.4|10825.8|10830.8|10830.2|10830.9|10830.3|10825.9|10825.3|399
1587120600000|2020-04-17 10:50:00|10830.7|10830.1|10830.5|10829.9|10831.5|10830.9|10827.7|10827.1|485
1587120900000|2020-04-17 10:55:00|10830.4|10829.8|10836.4|10835.8|10837.1|10836.5|10829.2|10828.6|640
1587121200000|2020-04-17 11:00:00|10836.3|10835.7|10838.5|10837.9|10840.8|10840.2|10834.6|10834|729
1587121500000|2020-04-17 11:05:00|10838.4|10837.8|10843.5|10842.9|10845.2|10844.6|10837.4|10836.8|648
1587121800000|2020-04-17 11:10:00|10843.6|10843|10847.5|10846.9|10849|10848.4|10842|10841.4|616
1587122100000|2020-04-17 11:15:00|10847.8|10847.2|10843.7|10843.1|10847.8|10847.2|10841.2|10840.6|506
1587122400000|2020-04-17 11:20:00|10843.8|10843.2|10843.3|10842.7|10845.2|10844.6|10840.9|10840.3|459
1587122700000|2020-04-17 11:25:00|10843.2|10842.6|10845.1|10844.5|10846.7|10846.1|10842.8|10842.2|492
1587123000000|2020-04-17 11:30:00|10845.2|10844.6|10838.4|10837.8|10845.2|10844.6|10837|10836.4|514
1587123300000|2020-04-17 11:35:00|10838.3|10837.7|10836.2|10835.6|10840.7|10840.1|10835.5|10834.9|481
1587123600000|2020-04-17 11:40:00|10836.3|10835.7|10836.7|10836.1|10838.8|10838.2|10834.3|10833.7|463
1587123900000|2020-04-17 11:45:00|10836.6|10836|10835.8|10835.2|10838.1|10837.5|10834.4|10833.8|435
1587124200000|2020-04-17 11:50:00|10835.9|10835.3|10841.2|10840.6|10841.5|10840.9|10835|10834.4|384
1587124500000|2020-04-17 11:55:00|10840.7|10840.1|10848.6|10848|10850.8|10850.2|10840.5|10839.9|632
1587124800000|2020-04-17 12:00:00|10848.5|10847.9|10847.1|10846.5|10852.5|10851.9|10845.9|10845.3|612
1587125100000|2020-04-17 12:05:00|10847|10846.4|10854|10853.4|10854.1|10853.5|10844.2|10843.6|605
1587125400000|2020-04-17 12:10:00|10854.1|10853.5|10860.6|10860|10864.5|10863.6|10852.1|10851.5|770
1587125700000|2020-04-17 12:15:00|10860.5|10859.9|10871.6|10871|10872.4|10871.8|10860.5|10859.9|1013
1587126000000|2020-04-17 12:20:00|10871.4|10870.8|10869.9|10869.3|10873.9|10873.3|10864.9|10864.3|849
1587126300000|2020-04-17 12:25:00|10870|10869.4|10870.9|10870.3|10871.7|10871.1|10864.8|10864.2|709
1587126600000|2020-04-17 12:30:00|10870.8|10870.2|10863.3|10862.7|10870.8|10870.2|10861.8|10861.2|711
1587126900000|2020-04-17 12:35:00|10863.4|10862.8|10862|10861.4|10864.7|10864.1|10858.9|10858.3|622
1587127200000|2020-04-17 12:40:00|10862.1|10861.5|10864.3|10863.7|10868.3|10867.7|10861.5|10860.9|665
1587127500000|2020-04-17 12:45:00|10864.1|10863.5|10867.8|10867.2|10867.8|10867.2|10860.1|10859.5|669
1587127800000|2020-04-17 12:50:00|10867.6|10867|10870.4|10869.8|10871.7|10871.1|10866.2|10865.6|629
1587128100000|2020-04-17 12:55:00|10870.1|10869.5|10864.8|10864.2|10871.6|10871|10864.1|10863.5|724
1587128400000|2020-04-17 13:00:00|10864.9|10864.3|10867.9|10867.3|10868|10867.4|10862.2|10861.6|633
1587128700000|2020-04-17 13:05:00|10867.8|10867.2|10861|10860.4|10869.9|10869.3|10860.9|10860.3|620
1587129000000|2020-04-17 13:10:00|10861.1|10860.5|10866.2|10865.6|10867|10866.4|10861|10860.4|628
1587129300000|2020-04-17 13:15:00|10866.1|10865.5|10866.5|10865.9|10868.7|10868.1|10862.7|10862.1|626
1587129600000|2020-04-17 13:20:00|10866.4|10865.8|10874.1|10873.5|10874.1|10873.5|10866.1|10865.5|614
1587129900000|2020-04-17 13:25:00|10873.7|10873.1|10873.9|10873.3|10880.4|10879.8|10873.5|10872.8|644
1587130200000|2020-04-17 13:30:00|10874|10873.4|10870.6|10870|10876.8|10876.2|10870.1|10869.5|723
1587130500000|2020-04-17 13:35:00|10870.4|10869.8|10866.1|10865.5|10873.2|10872.6|10864|10863.4|720
1587130800000|2020-04-17 13:40:00|10866|10865.4|10865|10864.4|10867.3|10866.7|10860.7|10860.1|650
1587131100000|2020-04-17 13:45:00|10865.2|10864.6|10877.7|10877.1|10878.5|10877.9|10865.1|10864.5|804
1587131400000|2020-04-17 13:50:00|10877.6|10877|10882.9|10882.3|10888.9|10888.3|10876.9|10876.3|1018
1587131700000|2020-04-17 13:55:00|10883|10882.1|10886.7|10885.8|10888.5|10887.9|10881.2|10880.6|938
1587132000000|2020-04-17 14:00:00|10886.8|10885.9|10881.1|10880.5|10888.6|10888|10875.8|10875.2|839
1587132300000|2020-04-17 14:05:00|10881|10880.4|10878.8|10878.2|10882.7|10882.1|10876|10875.4|735
1587132600000|2020-04-17 14:10:00|10878.9|10878.3|10875.8|10875.2|10880.5|10879.9|10874.7|10874.1|607
1587132900000|2020-04-17 14:15:00|10875.7|10875.1|10879.1|10878.5|10880.3|10879.7|10874.1|10873.5|677
1587133200000|2020-04-17 14:20:00|10878.7|10878.1|10881.3|10880.7|10886.1|10885.5|10878.3|10877.7|658
1587133500000|2020-04-17 14:25:00|10881.6|10881|10883.9|10883.3|10884.6|10884|10877.8|10877.2|580
1587133800000|2020-04-17 14:30:00|10884|10883.4|10876.8|10876.2|10885.6|10885|10874|10873.4|729
1587134100000|2020-04-17 14:35:00|10876.7|10876.1|10876.6|10876|10878.4|10877.8|10872|10871.4|733
1587134400000|2020-04-17 14:40:00|10876.5|10875.9|10881.1|10880.5|10883.7|10883.1|10875.7|10875.1|928
1587134700000|2020-04-17 14:45:00|10881.3|10880.7|10875.8|10875.2|10885.8|10885.2|10873|10872.4|807
1587135000000|2020-04-17 14:50:00|10875.9|10875.3|10891.5|10890.6|10893|10892.1|10875.1|10874.5|868
1587135300000|2020-04-17 14:55:00|10891.4|10890.8|10889.8|10889.2|10893.2|10892.2|10883.7|10883.1|1074
1587135600000|2020-04-17 15:00:00|10889.6|10889|10883|10882.4|10890.6|10890|10882.4|10881.8|770
1587135900000|2020-04-17 15:05:00|10883.1|10882.5|10884.8|10884.2|10886.2|10885.3|10882.4|10881.8|619
1587136200000|2020-04-17 15:10:00|10884.9|10884.3|10880.8|10880.2|10885.8|10885.2|10877.3|10876.7|645
1587136500000|2020-04-17 15:15:00|10880.9|10880.3|10882.6|10882|10883.4|10882.8|10875.8|10875.2|632
1587136800000|2020-04-17 15:20:00|10882.5|10881.9|10880.1|10879.5|10885.2|10884.6|10879.6|10879|585
1587137100000|2020-04-17 15:25:00|10880.2|10879.6|10879.6|10879|10881.5|10880.9|10876.6|10876|586
1587137400000|2020-04-17 15:30:00|10879.5|10878.9|10879.9|10879.3|10880.5|10879.9|10875.9|10875.3|598
1587137700000|2020-04-17 15:35:00|10880|10879.4|10878.9|10878.3|10884.7|10884.1|10878.5|10877.9|527
1587138000000|2020-04-17 15:40:00|10879|10878.4|10875.4|10874.8|10881|10880.4|10874.7|10874.1|556
1587138300000|2020-04-17 15:45:00|10875.3|10874.7|10884.2|10883.6|10884.7|10884.1|10874|10873.4|502
1587138600000|2020-04-17 15:50:00|10883|10882.4|10882.6|10882|10885.2|10884.6|10882.1|10881.5|482
1587138900000|2020-04-17 15:55:00|10882.7|10882.1|10883.4|10882.8|10884.8|10884.2|10881.3|10880.7|407
1587139200000|2020-04-17 16:00:00|10883.5|10882.9|10883.1|10882.5|10884.5|10883.9|10882.2|10881.6|505
1587139500000|2020-04-17 16:05:00|10883.2|10882.6|10881.9|10881.3|10884.5|10883.9|10881.6|10881|388
1587139800000|2020-04-17 16:10:00|10882|10881.4|10878.8|10878.2|10882|10881.4|10878.1|10877.5|477
1587140100000|2020-04-17 16:15:00|10878.9|10878.3|10877|10876.4|10879.9|10879.3|10875.8|10875.2|372
1587140400000|2020-04-17 16:20:00|10876.9|10876.3|10872.6|10872|10877.2|10876.6|10872.6|10872|431
1587140700000|2020-04-17 16:25:00|10872.9|10872.3|10866.7|10866.1|10873|10872.4|10865.5|10864.9|486
1587141000000|2020-04-17 16:30:00|10866.8|10866.2|10860.4|10859.8|10867.6|10867|10860.2|10859.6|598
1587141300000|2020-04-17 16:35:00|10860.3|10859.7|10869.8|10869.2|10870.8|10870.2|10859.7|10859.1|581
1587141600000|2020-04-17 16:40:00|10869.9|10869.3|10868|10867.4|10870.7|10870.1|10865.4|10864.8|505
1587141900000|2020-04-17 16:45:00|10868.1|10867.5|10870.9|10870.3|10871.3|10870.7|10863.9|10863.3|497
1587142200000|2020-04-17 16:50:00|10871|10870.4|10868.1|10867.5|10871.3|10870.7|10866.3|10865.7|464
1587142500000|2020-04-17 16:55:00|10868.2|10867.6|10867.3|10866.7|10869.6|10868.9|10865.1|10864.5|523
1587142800000|2020-04-17 17:00:00|10867.6|10867|10871.4|10870.8|10871.8|10871.2|10867.3|10866.7|554
1587143100000|2020-04-17 17:05:00|10871.1|10870.5|10871.2|10870.6|10872.6|10872|10870|10869.4|462
1587143400000|2020-04-17 17:10:00|10871.3|10870.7|10870.1|10869.5|10873.6|10873|10869.1|10868.5|439
1587143700000|2020-04-17 17:15:00|10870|10869.4|10873.4|10872.8|10874.1|10873.5|10869.6|10869|397
1587144000000|2020-04-17 17:20:00|10873.5|10872.9|10874.6|10874|10875|10874.4|10872.1|10871.5|366
1587144300000|2020-04-17 17:25:00|10874.4|10873.8|10877.3|10876.7|10879.3|10878.7|10874.1|10873.5|439
1587144600000|2020-04-17 17:30:00|10877.2|10876.6|10878.5|10877.9|10879.2|10878.6|10875.4|10874.8|356
1587144900000|2020-04-17 17:35:00|10878.6|10878|10882.7|10882.1|10882.7|10882.1|10877.5|10876.9|303
1587145200000|2020-04-17 17:40:00|10882.5|10881.9|10878.8|10878.2|10883.1|10882.5|10878.5|10877.9|449
1587145500000|2020-04-17 17:45:00|10879|10878.1|10883.3|10882.7|10883.5|10882.9|10878.4|10877.8|330
1587145800000|2020-04-17 17:50:00|10883.4|10882.8|10876.9|10876.3|10885.3|10884.7|10876.8|10876.2|486
1587146100000|2020-04-17 17:55:00|10876.8|10876.2|10876.3|10875.7|10878.3|10877.7|10874.8|10874.2|601
1587146400000|2020-04-17 18:00:00|10876.4|10875.8|10874.8|10874.2|10877.7|10877.1|10874.2|10873.6|551
1587146700000|2020-04-17 18:05:00|10874.7|10874.1|10871.7|10871.1|10874.8|10874.2|10871.3|10870.7|333
1587147000000|2020-04-17 18:10:00|10871.5|10870.9|10867.2|10866.6|10873.9|10873.1|10867|10866.4|464
1587147300000|2020-04-17 18:15:00|10867.6|10867|10871|10870.4|10872.5|10871.9|10866.4|10865.8|453
1587147600000|2020-04-17 18:20:00|10870.9|10870.3|10871.3|10870.7|10871.3|10870.7|10867.9|10867.3|415
1587147900000|2020-04-17 18:25:00|10871.4|10870.8|10870.7|10869.8|10873|10872.4|10868.4|10867.8|375
1587148200000|2020-04-17 18:30:00|10870.3|10869.7|10871.2|10870.6|10872.4|10871.8|10869.4|10868.8|414
1587148500000|2020-04-17 18:35:00|10871.3|10870.7|10872.7|10872.1|10873.7|10873.1|10871.1|10870.5|360
1587148800000|2020-04-17 18:40:00|10872.5|10871.9|10868.1|10867.5|10873.8|10873.2|10867.9|10867.2|292
1587149100000|2020-04-17 18:45:00|10868.3|10867.7|10872.3|10871.7|10873.5|10872.9|10867.9|10867.3|352
1587149400000|2020-04-17 18:50:00|10872.2|10871.6|10872.3|10871.7|10873.5|10872.9|10870.1|10869.5|392
1587149700000|2020-04-17 18:55:00|10872.6|10872|10868.8|10868.2|10873.9|10873.3|10867.9|10867.3|482
1587150000000|2020-04-17 19:00:00|10868.9|10868.3|10867.7|10867.1|10872.5|10871.7|10866.5|10865.9|577
1587150300000|2020-04-17 19:05:00|10867.8|10867.2|10866.3|10865.7|10868.8|10868.2|10866.1|10865.5|432
1587150600000|2020-04-17 19:10:00|10866.4|10865.8|10866.8|10866.2|10868.6|10867.8|10864.6|10863.9|335
1587150900000|2020-04-17 19:15:00|10867.1|10866.1|10867|10866.4|10867.4|10866.6|10866.1|10865.4|362
1587151200000|2020-04-17 19:20:00|10866.9|10866.3|10867.7|10867.1|10868.1|10867.3|10865.7|10865.1|358
1587151500000|2020-04-17 19:25:00|10867.8|10867.2|10868.4|10867.8|10869.1|10868.5|10867.2|10866.6|337
1587151800000|2020-04-17 19:30:00|10868.3|10867.7|10869.6|10869|10871.8|10871.2|10868|10867.4|328
1587152100000|2020-04-17 19:35:00|10869.7|10869.1|10867|10866.4|10869.9|10869.1|10866.2|10865.6|308
1587152400000|2020-04-17 19:40:00|10866.9|10866.3|10871.8|10871.2|10871.9|10871.3|10866|10865.4|420
1587152700000|2020-04-17 19:45:00|10871.9|10871.3|10872.5|10871.6|10873.7|10873.1|10870.8|10870.2|531
1587153000000|2020-04-17 19:50:00|10873|10872.4|10871.4|10870.8|10874.2|10873.6|10869.6|10869|580
1587153300000|2020-04-17 19:55:00|10871.3|10870.7|10869.3|10868.7|10871.3|10870.7|10868.1|10867.5|541
1587153600000|2020-04-17 20:00:00|10869.7|10869.1|10866.3|10865.4|10870|10869.2|10865.9|10865.1|494
1587153900000|2020-04-17 20:05:00|10866.2|10865.3|10866.2|10865.2|10866.9|10866.1|10865.4|10864.4|384
1587154200000|2020-04-17 20:10:00|10866.1|10865.3|10867.5|10866.6|10868.2|10867.2|10864.9|10864.1|341
1587154500000|2020-04-17 20:15:00|10867.6|10866.7|10870.7|10869.8|10871.2|10869.8|10867.4|10866.5|319
1587154800000|2020-04-17 20:20:00|10871|10869.7|10872.8|10871.9|10873.8|10872.9|10870.5|10869.6|328
1587155100000|2020-04-17 20:25:00|10872.7|10871.8|10872.4|10871.5|10873.2|10872.2|10870.8|10869.9|352
1587155400000|2020-04-17 20:30:00|10872.3|10871.4|10871.7|10871.1|10872.8|10871.9|10870.8|10869.8|325
1587155700000|2020-04-17 20:35:00|10871.8|10871.2|10874.9|10873.8|10875.9|10874.9|10871.8|10871.2|481
1587156000000|2020-04-17 20:40:00|10874.7|10873.9|10874.8|10873.9|10875.8|10874.8|10874.3|10872.9|267
1587156300000|2020-04-17 20:45:00|10874.9|10874|10874.5|10872.3|10876.4|10875.2|10873.6|10872.3|623
1587156600000|2020-04-17 20:50:00|10873.6|10873|10874.8|10873.9|10878.2|10875.5|10872.5|10870.3|744
1587156900000|2020-04-17 20:55:00|10874.9|10874|10876.1|10870.7|10878.3|10876.6|10872.7|10868.5|508
1587326400000|2020-04-19 20:00:00|10871.3|10862.6|10876.6|10864.6|10876.6|10864.6|10871.3|10862.6|4
1587326700000|2020-04-19 20:05:00|10876.5|10864.5|10876.5|10864.5|10876.5|10864.5|10876.5|10864.5|1
1587329100000|2020-04-19 20:45:00|10874.5|10866.5|10874.5|10866.5|10874.5|10866.5|10874.5|10866.5|1
1587330000000|2020-04-19 21:00:00|10876.5|10864.5|10877.7|10865.7|10877.7|10865.7|10876.5|10864.5|29
1587330300000|2020-04-19 21:05:00|10877.8|10865.8|10878|10866|10880.7|10868.7|10876.2|10864.2|143
1587330600000|2020-04-19 21:10:00|10877|10865|10878|10866.5|10878.3|10867.6|10876.2|10864.2|121
1587330900000|2020-04-19 21:15:00|10876.5|10865.5|10877|10865|10877.3|10866.7|10868.7|10860.8|231
1587331200000|2020-04-19 21:20:00|10875.7|10866.2|10875.1|10868.9|10878.1|10870|10870.4|10865.4|179
1587331500000|2020-04-19 21:25:00|10876|10870.1|10874.9|10869.3|10877.8|10870.2|10874.3|10867.2|503
1587331800000|2020-04-19 21:30:00|10877.6|10867.1|10876.6|10868.1|10879.1|10870.3|10874.5|10867|1705
1587332100000|2020-04-19 21:35:00|10877.1|10868|10877.7|10867.9|10880.6|10871|10873.5|10865|974
1587332400000|2020-04-19 21:40:00|10877.8|10869.4|10875|10867.1|10877.8|10870.6|10873.5|10865.9|210
1587332700000|2020-04-19 21:45:00|10874.9|10867|10876.1|10870.6|10876.8|10872.3|10873.9|10864|275
1587333000000|2020-04-19 21:50:00|10876|10872|10874.7|10870.2|10878.3|10872|10870.7|10864.9|345
1587333300000|2020-04-19 21:55:00|10874.8|10869.6|10882|10870|10885.5|10875.1|10874.3|10867.3|201
1587333600000|2020-04-19 22:00:00|10882.2|10870.2|10871.9|10869.2|10883|10873|10871.4|10867.7|663
1587333900000|2020-04-19 22:05:00|10872.6|10869|10869.3|10867.1|10872.8|10869.4|10868.7|10866|415
1587334200000|2020-04-19 22:10:00|10870.2|10866.1|10868.7|10866.6|10871.4|10868.7|10868.6|10865.4|387
1587334500000|2020-04-19 22:15:00|10868.5|10866.5|10869.3|10867.3|10870.6|10867.9|10867.2|10864.6|461
1587334800000|2020-04-19 22:20:00|10869.2|10867.1|10869.8|10867.8|10871.4|10868.7|10869.1|10866.3|206
1587335100000|2020-04-19 22:25:00|10870|10867.6|10868.9|10867|10870.3|10867.9|10868.6|10866|116
1587335400000|2020-04-19 22:30:00|10868.6|10866.6|10867.4|10865.3|10869.8|10867.2|10866.2|10863.4|393
1587335700000|2020-04-19 22:35:00|10867.8|10865.1|10869.3|10867.4|10870.3|10867.7|10867.1|10864.8|359
1587336000000|2020-04-19 22:40:00|10869.4|10867.2|10867.6|10865.6|10870.2|10867.7|10867.1|10864.6|239
1587336300000|2020-04-19 22:45:00|10867.7|10865.5|10868.7|10866.7|10869.4|10867|10866|10863.4|332
1587336600000|2020-04-19 22:50:00|10868.6|10866.6|10866.9|10865|10869.6|10866.9|10866.1|10863.5|353
1587336900000|2020-04-19 22:55:00|10867.1|10865.2|10868.9|10867|10870|10867.8|10866.7|10864.1|361
1587337200000|2020-04-19 23:00:00|10870.6|10865.1|10869.4|10867.5|10870.6|10868|10867.9|10865.1|301
1587337500000|2020-04-19 23:05:00|10869.5|10867.6|10870.5|10869.6|10871|10870.3|10868|10865.9|255
1587337800000|2020-04-19 23:10:00|10870.2|10869.7|10868.9|10868|10871.7|10870.7|10868.1|10867.2|262
1587338100000|2020-04-19 23:15:00|10868.8|10867.9|10868.4|10867.5|10869|10868|10867.6|10866.8|250
1587338400000|2020-04-19 23:20:00|10868.5|10867.6|10870.1|10869.2|10870.5|10869.4|10868.2|10867.3|240
1587338700000|2020-04-19 23:25:00|10870.2|10869.3|10868.7|10867.8|10870.4|10869.5|10867.9|10867|245
1587339000000|2020-04-19 23:30:00|10868.8|10867.9|10868.7|10868.1|10869.6|10868.5|10868|10867.1|367
1587339300000|2020-04-19 23:35:00|10868.6|10868|10869.6|10868.7|10869.8|10869.2|10868.6|10867.9|227
1587339600000|2020-04-19 23:40:00|10869.7|10868.8|10870.8|10869.9|10871|10870.2|10869.5|10868.5|358
1587339900000|2020-04-19 23:45:00|10870.5|10869.8|10867.6|10866.7|10870.9|10870|10867.3|10866.2|296
1587340200000|2020-04-19 23:50:00|10867.5|10866.6|10869.2|10868.3|10870.4|10869.3|10867.3|10866.4|419
1587340500000|2020-04-19 23:55:00|10869.3|10868.4|10864.3|10863.4|10869.9|10869|10864|10863.2|552
1587340800000|2020-04-20 00:00:00|10863.9|10863.3|10861.8|10860.9|10867.2|10866.6|10861.8|10860.9|450
1587341100000|2020-04-20 00:05:00|10861.4|10860.8|10861.1|10860.5|10862.4|10861.5|10859|10858.4|483
1587341400000|2020-04-20 00:10:00|10861.2|10860.6|10859.5|10858.9|10861.5|10860.8|10857.7|10856.9|301
1587341700000|2020-04-20 00:15:00|10859.4|10858.8|10860.5|10859.9|10861.4|10860.8|10857.9|10857.3|311
1587342000000|2020-04-20 00:20:00|10860.3|10859.7|10860.7|10860.1|10860.9|10860.3|10856.6|10856|273
1587342300000|2020-04-20 00:25:00|10860.8|10860.2|10861.3|10860.7|10861.6|10860.9|10859.8|10859.2|176
1587342600000|2020-04-20 00:30:00|10861.4|10860.8|10863.6|10863|10864|10863.4|10861|10860.4|239
1587342900000|2020-04-20 00:35:00|10863.7|10863.1|10866.5|10865.9|10866.7|10866.1|10862.8|10862.2|210
1587343200000|2020-04-20 00:40:00|10866.6|10866|10865.5|10864.9|10866.6|10866|10865.5|10864.9|190
1587343500000|2020-04-20 00:45:00|10865.4|10864.8|10865.4|10864.8|10866.9|10866.3|10864|10863.4|312
1587343800000|2020-04-20 00:50:00|10865.5|10864.9|10868.2|10867.6|10868.7|10868.1|10865|10864.4|463
1587344100000|2020-04-20 00:55:00|10868.3|10867.4|10861|10860.4|10869.1|10868.3|10860.9|10860.3|464
1587344400000|2020-04-20 01:00:00|10860.9|10860.3|10861.2|10860.6|10864.5|10863.9|10860.8|10860.2|298
1587344700000|2020-04-20 01:05:00|10861.3|10860.7|10862.3|10861.7|10863.3|10862.7|10860.7|10860.1|310
1587345000000|2020-04-20 01:10:00|10862.4|10861.8|10862.7|10861.8|10864|10863.4|10861.7|10860.9|254
1587345300000|2020-04-20 01:15:00|10862.6|10862|10863.3|10862.7|10864.5|10863.9|10860.3|10859.7|343
1587345600000|2020-04-20 01:20:00|10863.2|10862.6|10863.8|10863.2|10864.9|10864.3|10862.5|10861.9|302
1587345900000|2020-04-20 01:25:00|10863.9|10863.3|10861.5|10860.9|10864.3|10863.7|10860.8|10860.2|260
1587346200000|2020-04-20 01:30:00|10861.7|10861.1|10859.4|10858.8|10863.2|10862.6|10859.3|10858.7|242
1587346500000|2020-04-20 01:35:00|10859.3|10858.7|10859.5|10858.9|10860.1|10859.5|10858.4|10857.8|232
1587346800000|2020-04-20 01:40:00|10859.6|10859|10860.2|10859.6|10862.5|10861.9|10859.2|10858.6|240
1587347100000|2020-04-20 01:45:00|10860.3|10859.7|10861|10860.4|10861.6|10861|10860.3|10859.7|210
1587347400000|2020-04-20 01:50:00|10861.1|10860.5|10863.6|10862.7|10864.6|10863.9|10860.4|10859.8|193
1587347700000|2020-04-20 01:55:00|10863.4|10862.8|10864.7|10864.1|10864.8|10864.1|10861.8|10861.2|265
1587348000000|2020-04-20 02:00:00|10865.1|10864.2|10865.8|10865.2|10866.8|10866.2|10864.8|10864.2|208
1587348300000|2020-04-20 02:05:00|10865.7|10865.1|10864.9|10864.3|10865.8|10865.2|10864.5|10863.9|161
1587348600000|2020-04-20 02:10:00|10864.8|10864.2|10864.5|10863.9|10865.7|10865.1|10864.2|10863.6|212
1587348900000|2020-04-20 02:15:00|10864.6|10864|10870.3|10869.7|10870.6|10869.9|10862.9|10862.3|281
1587349200000|2020-04-20 02:20:00|10870.2|10869.6|10870.5|10869.9|10870.8|10870.2|10869.1|10868.5|332
1587349500000|2020-04-20 02:25:00|10870.4|10869.8|10869|10868.4|10872.2|10871.5|10868.7|10868.1|271
1587349800000|2020-04-20 02:30:00|10869.1|10868.5|10868.3|10867.7|10869.7|10869|10867.1|10866.3|224
1587350100000|2020-04-20 02:35:00|10868.4|10867.8|10864.4|10863.8|10869.1|10868.5|10864.4|10863.8|255
1587350400000|2020-04-20 02:40:00|10864.5|10863.9|10864.7|10864.1|10865.5|10864.9|10863|10862.4|329
1587350700000|2020-04-20 02:45:00|10864.6|10864|10863.2|10862.6|10865.1|10864.5|10862.7|10862.1|243
1587351000000|2020-04-20 02:50:00|10863.4|10862.8|10863.6|10863|10864.2|10863.6|10862.6|10862|173
1587351300000|2020-04-20 02:55:00|10863.5|10862.9|10862.5|10861.9|10864|10863.3|10862.3|10861.7|248
1587351600000|2020-04-20 03:00:00|10862.6|10862|10862.1|10861.5|10863.9|10863.3|10861.6|10861|280
1587351900000|2020-04-20 03:05:00|10862|10861.4|10861.8|10861.2|10862.1|10861.5|10861.1|10860.5|208
1587352200000|2020-04-20 03:10:00|10861.9|10861.3|10862.1|10861.5|10862.5|10861.9|10861|10860.4|179
1587352500000|2020-04-20 03:15:00|10862.2|10861.6|10864.5|10863.9|10864.9|10864.3|10861.5|10860.9|253
1587352800000|2020-04-20 03:20:00|10864.6|10864|10865.4|10864.8|10865.6|10865|10864.4|10863.8|220
1587353100000|2020-04-20 03:25:00|10865.3|10864.7|10864.1|10863.5|10865.7|10865.1|10864|10863.4|153
1587353400000|2020-04-20 03:30:00|10864|10863.4|10862.5|10861.9|10864|10863.4|10862.2|10861.6|174
1587353700000|2020-04-20 03:35:00|10862.4|10861.8|10862.5|10861.9|10863.6|10863|10862|10861.4|200
1587354000000|2020-04-20 03:40:00|10862.7|10862.1|10863.6|10862.7|10864.3|10863.7|10862.6|10862|183
1587354300000|2020-04-20 03:45:00|10863.3|10862.6|10860.3|10859.7|10863.5|10862.8|10859.8|10859.2|174
1587354600000|2020-04-20 03:50:00|10860.4|10859.8|10860.2|10859.6|10860.6|10860|10859.5|10858.9|148
1587354900000|2020-04-20 03:55:00|10860.1|10859.5|10861.4|10860.8|10862|10861.4|10860.1|10859.5|167
1587355200000|2020-04-20 04:00:00|10861.5|10860.9|10863.6|10862.7|10863.7|10863.1|10861.3|10860.7|154
1587355500000|2020-04-20 04:05:00|10863.5|10862.6|10868.5|10867.9|10869.6|10868.9|10863|10862.4|546
1587355800000|2020-04-20 04:10:00|10868.7|10868.1|10869.5|10868.9|10869.7|10869|10866.9|10866.3|318
1587356100000|2020-04-20 04:15:00|10869.7|10869.1|10871.2|10870.6|10871.5|10870.7|10868.5|10867.9|441
1587356400000|2020-04-20 04:20:00|10871.1|10870.5|10868.4|10867.8|10871.1|10870.5|10868|10867.3|241
1587356700000|2020-04-20 04:25:00|10868.5|10867.9|10870.5|10869.9|10871|10870.3|10866.9|10866.2|277
1587357000000|2020-04-20 04:30:00|10870.6|10870|10870.9|10870.3|10872.2|10871.6|10870.5|10869.9|246
1587357300000|2020-04-20 04:35:00|10871|10870.4|10869.5|10868.9|10871.3|10870.7|10869.3|10868.5|189
1587357600000|2020-04-20 04:40:00|10869.4|10868.8|10870.7|10870.1|10871.3|10870.7|10869.3|10868.7|146
1587357900000|2020-04-20 04:45:00|10870.5|10869.9|10871.5|10870.9|10872.5|10871.9|10870.4|10869.8|247
1587358200000|2020-04-20 04:50:00|10871.7|10871.1|10871.7|10871.1|10872.3|10871.6|10871.1|10870.5|134
1587358500000|2020-04-20 04:55:00|10871.6|10871|10871.3|10870.7|10872.7|10871.8|10870.6|10870|210
1587358800000|2020-04-20 05:00:00|10871.4|10870.8|10868.1|10867.5|10871.7|10871.1|10868.1|10867.5|234
1587359100000|2020-04-20 05:05:00|10868|10867.4|10869.6|10869|10870|10869.4|10867.9|10867.2|219
1587359400000|2020-04-20 05:10:00|10869.8|10869.2|10868.7|10867.8|10870.7|10870.1|10868.6|10867.8|129
1587359700000|2020-04-20 05:15:00|10868.8|10867.9|10868.2|10867.6|10869|10868.4|10866.5|10865.9|276
1587360000000|2020-04-20 05:20:00|10868|10867.4|10866.8|10866.2|10868.1|10867.5|10866.3|10865.7|149
1587360300000|2020-04-20 05:25:00|10866.6|10866|10865.5|10864.9|10867.1|10866.5|10864.6|10864|268
1587360600000|2020-04-20 05:30:00|10865.4|10864.8|10862.3|10861.7|10865.6|10865|10862.2|10861.6|210
1587360900000|2020-04-20 05:35:00|10862.4|10861.8|10854.3|10853.7|10862.6|10862|10854.2|10853.6|394
1587361200000|2020-04-20 05:40:00|10854.1|10853.5|10853.4|10852.8|10856.1|10855.5|10853.3|10852.7|339
1587361500000|2020-04-20 05:45:00|10853.2|10852.6|10857|10856.4|10857.7|10857|10853.2|10852.6|279
1587361800000|2020-04-20 05:50:00|10857.1|10856.5|10856.5|10855.9|10857.5|10856.7|10855.5|10854.7|197
1587362100000|2020-04-20 05:55:00|10856.4|10855.8|10856|10855.1|10857.4|10856.8|10855.7|10854.9|239
1587362400000|2020-04-20 06:00:00|10855.8|10855.2|10848.4|10847.8|10856|10855.3|10846.9|10846.3|805
1587362700000|2020-04-20 06:05:00|10848.5|10847.9|10845.5|10844.6|10849.6|10849|10843.3|10842.5|675
1587363000000|2020-04-20 06:10:00|10845.3|10844.7|10843.3|10842.7|10845.8|10845.1|10842.4|10841.6|557
1587363300000|2020-04-20 06:15:00|10843.4|10842.5|10845|10844.4|10846|10845.4|10841.7|10840.8|446
1587363600000|2020-04-20 06:20:00|10845.1|10844.5|10844.9|10844.3|10845.6|10845|10842.5|10841.9|393
1587363900000|2020-04-20 06:25:00|10844.7|10844.1|10849.4|10848.8|10850.2|10849.6|10843.5|10842.9|617
1587364200000|2020-04-20 06:30:00|10849.2|10848.6|10852.2|10851.6|10853.1|10852.5|10846.2|10845.5|528
1587364500000|2020-04-20 06:35:00|10852.3|10851.7|10852.2|10851.6|10853.7|10853|10851.8|10851.2|520
1587364800000|2020-04-20 06:40:00|10852.1|10851.5|10854.4|10853.8|10854.4|10853.8|10851.7|10851.1|494
1587365100000|2020-04-20 06:45:00|10854.2|10853.6|10855.4|10854.8|10855.6|10855|10852.2|10851.6|327
1587365400000|2020-04-20 06:50:00|10855.3|10854.7|10854.8|10854.2|10855.4|10854.8|10852|10851.4|350
1587365700000|2020-04-20 06:55:00|10855|10854.4|10856.1|10855.5|10857.6|10857|10852.5|10851.9|446
1587366000000|2020-04-20 07:00:00|10856|10855.4|10855.5|10854.9|10856.8|10856.2|10852|10851.4|675
1587366300000|2020-04-20 07:05:00|10855.4|10854.8|10863.2|10862.6|10865.9|10865.1|10855.4|10854.8|706
1587366600000|2020-04-20 07:10:00|10863.1|10862.5|10863.2|10862.6|10864.7|10864.1|10856.4|10855.8|614
1587366900000|2020-04-20 07:15:00|10863.4|10862.8|10858.2|10857.6|10863.8|10863.2|10856.3|10855.7|494
1587367200000|2020-04-20 07:20:00|10858|10857.4|10867.2|10866.6|10868.8|10868|10856.4|10855.8|719
1587367500000|2020-04-20 07:25:00|10867.1|10866.5|10860.6|10860|10868|10867.3|10860|10859.4|562
1587367800000|2020-04-20 07:30:00|10860.7|10860.1|10863.6|10863|10867.6|10867|10859.9|10859.3|555
1587368100000|2020-04-20 07:35:00|10863.7|10863.1|10863.5|10862.9|10865.4|10864.8|10861.3|10860.7|427
1587368400000|2020-04-20 07:40:00|10863.4|10862.8|10864.6|10864|10865.9|10865.3|10862.2|10861.6|568
1587368700000|2020-04-20 07:45:00|10864.5|10863.9|10863.3|10862.7|10864.6|10864|10861.5|10860.9|403
1587369000000|2020-04-20 07:50:00|10863.5|10862.9|10864.3|10863.7|10864.9|10864.3|10861.4|10860.8|405
1587369300000|2020-04-20 07:55:00|10864.2|10863.6|10868.8|10868.2|10869.4|10868.8|10863.3|10862.7|599
1587369600000|2020-04-20 08:00:00|10868.5|10867.9|10866.2|10865.6|10869.3|10868.5|10862.9|10862.3|684
1587369900000|2020-04-20 08:05:00|10867|10866.4|10866.8|10866.2|10867.7|10867.1|10864.1|10863.4|702
1587370200000|2020-04-20 08:10:00|10866.7|10866.1|10864.2|10863.6|10868.3|10867.7|10863.7|10863.1|430
1587370500000|2020-04-20 08:15:00|10864.3|10863.7|10865.8|10865.2|10867.3|10866.7|10863.3|10862.7|446
1587370800000|2020-04-20 08:20:00|10865.9|10865.3|10864|10863.4|10866|10865.4|10863.2|10862.6|508
1587371100000|2020-04-20 08:25:00|10863.9|10863.3|10865|10864.1|10865.3|10864.7|10859.8|10859.2|624
1587371400000|2020-04-20 08:30:00|10864.8|10864.2|10864.2|10863.6|10864.8|10864.2|10859.9|10859.3|409
1587371700000|2020-04-20 08:35:00|10864.3|10863.7|10865.1|10864.5|10866.1|10865.5|10862|10861.4|339
1587372000000|2020-04-20 08:40:00|10865.2|10864.6|10868.6|10868|10871|10870.4|10864.5|10863.8|491
1587372300000|2020-04-20 08:45:00|10868.7|10868.1|10877.2|10876.6|10880|10879.3|10868.1|10867.5|769
1587372600000|2020-04-20 08:50:00|10877.4|10876.8|10873.7|10873.1|10878.2|10877.6|10872.9|10872.3|526
1587372900000|2020-04-20 08:55:00|10874.1|10873.5|10879.4|10878.8|10879.4|10878.8|10874.1|10873.5|587
1587373200000|2020-04-20 09:00:00|10879.6|10879|10887|10886.4|10887.7|10887.1|10878.3|10877.5|956
1587373500000|2020-04-20 09:05:00|10887.1|10886.5|10888.2|10887.6|10888.9|10888.3|10883.8|10883.2|658
1587373800000|2020-04-20 09:10:00|10888.4|10887.5|10891.4|10890.8|10897.2|10896.4|10888.1|10887.4|887
1587374100000|2020-04-20 09:15:00|10891.3|10890.7|10891.3|10890.7|10893.7|10893|10890.1|10889.5|665
1587374400000|2020-04-20 09:20:00|10891.2|10890.6|10892.4|10891.8|10895|10894.4|10891.1|10890.5|473
1587374700000|2020-04-20 09:25:00|10892.1|10891.5|10891.6|10891|10893.7|10892.9|10889.4|10888.8|639
1587375000000|2020-04-20 09:30:00|10891.9|10891.3|10885.1|10884.5|10892.6|10892|10883.9|10883.3|544
1587375300000|2020-04-20 09:35:00|10885.4|10884.6|10882.6|10882|10887.3|10886.7|10882.5|10881.9|410
1587375600000|2020-04-20 09:40:00|10882.5|10881.9|10884.5|10883.9|10885|10884.4|10880.1|10879.5|424
1587375900000|2020-04-20 09:45:00|10884.4|10883.8|10883.3|10882.7|10884.8|10884.2|10880.7|10880.1|353
1587376200000|2020-04-20 09:50:00|10883|10882.4|10886.9|10886.3|10887.7|10887.1|10881.6|10881|368
1587376500000|2020-04-20 09:55:00|10886.8|10886.2|10882.8|10882.2|10889|10888.4|10881.6|10881|616
1587376800000|2020-04-20 10:00:00|10882.9|10882.3|10878.4|10877.5|10883.1|10882.5|10877.2|10876.6|654
1587377100000|2020-04-20 10:05:00|10878.3|10877.8|10873.2|10872.6|10878.9|10878.3|10869.9|10869.3|573
1587377400000|2020-04-20 10:10:00|10873.3|10872.7|10873.6|10873|10875.3|10874.7|10871.2|10870.6|459
1587377700000|2020-04-20 10:15:00|10873.2|10872.6|10871.4|10870.8|10874.8|10874.2|10871|10870.4|556
1587378000000|2020-04-20 10:20:00|10871.3|10870.7|10867.5|10866.9|10871.6|10871|10866.1|10865.5|480
1587378300000|2020-04-20 10:25:00|10867.6|10867|10865.9|10865.3|10868.8|10868.2|10865.7|10865.1|537
1587378600000|2020-04-20 10:30:00|10865.8|10865.2|10864.4|10863.8|10866.6|10866|10863.6|10863|507
1587378900000|2020-04-20 10:35:00|10864.6|10864|10862.3|10861.7|10866.9|10866.3|10860.2|10859.6|541
1587379200000|2020-04-20 10:40:00|10862.4|10861.8|10862.5|10861.9|10863.7|10863.1|10861.3|10860.7|396
1587379500000|2020-04-20 10:45:00|10862.4|10861.8|10860.2|10859.6|10863|10862.4|10859.5|10858.9|359
1587379800000|2020-04-20 10:50:00|10860.1|10859.5|10863.6|10863|10864.4|10863.8|10857.9|10857.3|629
1587380100000|2020-04-20 10:55:00|10863.5|10862.9|10863.8|10863.2|10866.8|10866.2|10861.2|10860.6|664
1587380400000|2020-04-20 11:00:00|10864|10863.4|10866.3|10865.7|10867.1|10866.5|10863.3|10862.7|547
1587380700000|2020-04-20 11:05:00|10866.2|10865.6|10857.9|10857.3|10866.7|10866.1|10856.1|10855.5|579
1587381000000|2020-04-20 11:10:00|10858.1|10857.5|10854.9|10854.3|10858.2|10857.6|10851.7|10851.1|585
1587381300000|2020-04-20 11:15:00|10854.6|10854|10854.8|10854.2|10856.1|10855.5|10853.2|10852.6|474
1587381600000|2020-04-20 11:20:00|10854.9|10854.3|10856.7|10856.1|10858|10857.4|10854.9|10854.3|461
1587381900000|2020-04-20 11:25:00|10856.6|10856|10857|10856.4|10858.3|10857.7|10855.4|10854.8|390
1587382200000|2020-04-20 11:30:00|10856.9|10856.3|10856.1|10855.5|10859.1|10858.5|10855.8|10855.2|496
1587382500000|2020-04-20 11:35:00|10856.2|10855.6|10857.7|10857.1|10857.8|10857.2|10855.4|10854.8|414
1587382800000|2020-04-20 11:40:00|10857.9|10857.3|10858.3|10857.7|10859.4|10858.8|10856.3|10855.7|472
1587383100000|2020-04-20 11:45:00|10858.4|10857.8|10857.3|10856.7|10858.7|10858.1|10853.4|10852.8|598
1587383400000|2020-04-20 11:50:00|10857.4|10856.8|10862.8|10861.9|10864.3|10863.7|10857.3|10856.5|672
1587383700000|2020-04-20 11:55:00|10862.7|10862.1|10856.6|10856|10864.1|10863.5|10856.6|10856|669
1587384000000|2020-04-20 12:00:00|10856.7|10856.1|10852.6|10852|10858.1|10857.5|10850.4|10849.8|807
1587384300000|2020-04-20 12:05:00|10852.5|10851.9|10855.2|10854.6|10856.8|10856.2|10850.1|10849.5|671
1587384600000|2020-04-20 12:10:00|10855.3|10854.7|10859.9|10859.3|10860.1|10859.5|10852.2|10851.6|685
1587384900000|2020-04-20 12:15:00|10859.6|10859|10856.2|10855.6|10860.3|10859.7|10854.2|10853.6|580
1587385200000|2020-04-20 12:20:00|10855.9|10855.3|10855|10854.4|10855.9|10855.3|10851.1|10850.5|742
1587385500000|2020-04-20 12:25:00|10855.1|10854.5|10854.8|10854.2|10856.2|10855.6|10852.6|10852|461
1587385800000|2020-04-20 12:30:00|10854.7|10854.1|10859.9|10859.3|10860.1|10859.5|10854.3|10853.7|650
1587386100000|2020-04-20 12:35:00|10860.2|10859.6|10863.2|10862.6|10864.8|10864.2|10858.8|10858.2|599
1587386400000|2020-04-20 12:40:00|10863.1|10862.5|10868.3|10867.7|10868.3|10867.7|10862.8|10862.2|604
1587386700000|2020-04-20 12:45:00|10868.1|10867.5|10867|10866.4|10868.4|10867.8|10866.5|10865.9|483
1587387000000|2020-04-20 12:50:00|10866.9|10866.3|10866.1|10865.5|10868.3|10867.7|10864.3|10863.7|510
1587387300000|2020-04-20 12:55:00|10866.4|10865.8|10863.1|10862.5|10867.7|10867.1|10862.6|10862|516
1587387600000|2020-04-20 13:00:00|10863|10862.4|10864.3|10863.7|10865.2|10864.6|10859.4|10858.8|579
1587387900000|2020-04-20 13:05:00|10864.8|10864.2|10863.7|10863.1|10865.6|10865|10862.6|10862|442
1587388200000|2020-04-20 13:10:00|10863.4|10862.8|10862.5|10861.9|10865.2|10864.6|10862.2|10861.6|393
1587388500000|2020-04-20 13:15:00|10862.3|10861.7|10853.5|10852.9|10862.6|10862|10853|10852.4|564
1587388800000|2020-04-20 13:20:00|10854.3|10853.7|10853|10852.4|10854.3|10853.7|10850.3|10849.7|688
1587389100000|2020-04-20 13:25:00|10852.8|10852.2|10864|10863.4|10864.2|10863.6|10852.7|10852.1|648
1587389400000|2020-04-20 13:30:00|10864.1|10863.5|10864.1|10863.5|10865.5|10864.9|10860.6|10860|824
1587389700000|2020-04-20 13:35:00|10864|10863.4|10866.7|10866.1|10869.6|10869|10861|10860.4|828
1587390000000|2020-04-20 13:40:00|10866.6|10866|10868.6|10868|10871.4|10870.7|10866.1|10865.5|801
1587390300000|2020-04-20 13:45:00|10868.7|10868.1|10867|10866.4|10869.8|10869.2|10865|10864.4|863
1587390600000|2020-04-20 13:50:00|10867.1|10866.1|10863.4|10862.8|10871.2|10870.6|10863.4|10862.8|817
1587390900000|2020-04-20 13:55:00|10863.3|10862.7|10864.8|10864.2|10867.9|10867.3|10862.4|10861.8|763
1587391200000|2020-04-20 14:00:00|10864.4|10863.8|10867.4|10866.8|10867.9|10867.3|10861.9|10861.3|708
1587391500000|2020-04-20 14:05:00|10867.6|10867|10871.8|10871.2|10876.4|10875.8|10865.7|10865.1|949
1587391800000|2020-04-20 14:10:00|10871.4|10870.8|10871|10870.4|10880|10879.4|10869.8|10869.2|801
1587392100000|2020-04-20 14:15:00|10870.9|10870.3|10871.7|10871.1|10873|10872.4|10867.7|10867.1|664
1587392400000|2020-04-20 14:20:00|10871.6|10871|10870.7|10870.1|10872.6|10872|10866.2|10865.5|694
1587392700000|2020-04-20 14:25:00|10870.8|10870.2|10871.4|10870.8|10872.9|10872.3|10868.9|10868.3|608
1587393000000|2020-04-20 14:30:00|10871.3|10870.7|10868.9|10868.3|10872.5|10871.9|10867.2|10866.6|636
1587393300000|2020-04-20 14:35:00|10869|10868.4|10872.7|10872.1|10874.5|10873.9|10868.8|10868.2|638
1587393600000|2020-04-20 14:40:00|10872.8|10872.2|10881|10880.4|10882.5|10881.9|10872.8|10872.2|775
1587393900000|2020-04-20 14:45:00|10880.9|10880.3|10882|10881.4|10887.6|10887|10879.7|10879.1|913
1587394200000|2020-04-20 14:50:00|10881.9|10881.3|10879.3|10878.7|10885.1|10884.5|10879.1|10878.5|795
1587394500000|2020-04-20 14:55:00|10879.2|10878.6|10881.3|10880.7|10885.5|10884.9|10877.7|10877.1|1168
1587394800000|2020-04-20 15:00:00|10881.5|10880.9|10881|10880.4|10884.1|10883.5|10877.9|10877.2|920
1587395100000|2020-04-20 15:05:00|10881.3|10880.7|10882|10881.4|10884.8|10884.2|10881.2|10880.6|555
1587395400000|2020-04-20 15:10:00|10881.9|10881.3|10876.4|10875.8|10883.5|10882.9|10874.6|10874|517
1587395700000|2020-04-20 15:15:00|10876.6|10876|10874.6|10874|10878.5|10877.9|10874.4|10873.8|498
1587396000000|2020-04-20 15:20:00|10874.4|10873.8|10877|10876.4|10878.2|10877.6|10874.4|10873.8|469
1587396300000|2020-04-20 15:25:00|10876.9|10876.3|10872.9|10872.3|10877.2|10876.6|10872.9|10872.3|438
1587396600000|2020-04-20 15:30:00|10873.1|10872.5|10870.9|10870.3|10873.1|10872.5|10869.3|10868.7|451
1587396900000|2020-04-20 15:35:00|10871.3|10870.7|10873.5|10872.9|10874|10873.4|10870.5|10869.9|452
1587397200000|2020-04-20 15:40:00|10873.6|10873|10873.2|10872.6|10874.2|10873.6|10871.3|10870.7|366
1587397500000|2020-04-20 15:45:00|10873.5|10872.9|10877.3|10876.7|10878.2|10877.6|10873.4|10872.8|354
1587397800000|2020-04-20 15:50:00|10877.4|10876.8|10877.7|10877.1|10878.4|10877.8|10874.8|10874.2|323
1587398100000|2020-04-20 15:55:00|10877.8|10877.2|10872.9|10872.3|10878.6|10878|10872.9|10872.3|408
1587398400000|2020-04-20 16:00:00|10873|10872.4|10875.8|10875.2|10876.4|10875.8|10870.7|10870.1|457
1587398700000|2020-04-20 16:05:00|10876|10875.4|10878.2|10877.3|10878.8|10878.2|10873.8|10873.2|349
1587399000000|2020-04-20 16:10:00|10878.3|10877.7|10883.9|10883.3|10884.5|10883.9|10877.4|10876.8|419
1587399300000|2020-04-20 16:15:00|10883.8|10883.2|10878.7|10878.1|10884.1|10883.5|10878.3|10877.7|312
1587399600000|2020-04-20 16:20:00|10878.9|10878.3|10878.2|10877.6|10880.9|10880.3|10878.2|10877.5|395
1587399900000|2020-04-20 16:25:00|10878.4|10877.8|10875|10874.4|10878.4|10877.8|10874.4|10873.8|314
1587400200000|2020-04-20 16:30:00|10875.1|10874.5|10878.2|10877.6|10878.5|10877.7|10873.7|10873.1|438
1587400500000|2020-04-20 16:35:00|10878.1|10877.5|10875.2|10874.6|10878.5|10877.9|10874|10873.4|444
1587400800000|2020-04-20 16:40:00|10875|10874.4|10872.4|10871.8|10876.1|10875.5|10871.6|10871|360
1587401100000|2020-04-20 16:45:00|10872.5|10871.9|10874.3|10873.7|10875.2|10874.3|10870.6|10870|439
1587401400000|2020-04-20 16:50:00|10874.2|10873.6|10872.1|10871.5|10874.3|10873.7|10871.5|10870.9|356
1587401700000|2020-04-20 16:55:00|10872.3|10871.7|10870.6|10870|10873|10872.3|10869.9|10869.3|556
1587402000000|2020-04-20 17:00:00|10870.7|10870.1|10873.3|10872.7|10873.5|10872.9|10869.8|10869.2|400
1587402300000|2020-04-20 17:05:00|10873.2|10872.6|10868.2|10867.6|10873.4|10872.8|10868.2|10867.6|414
1587402600000|2020-04-20 17:10:00|10868.3|10867.7|10864.5|10863.9|10868.3|10867.7|10864|10863.4|428
1587402900000|2020-04-20 17:15:00|10864.4|10863.8|10863.8|10863.2|10866.4|10865.8|10863.1|10862.4|358
1587403200000|2020-04-20 17:20:00|10864.1|10863.5|10867.5|10866.9|10867.9|10867.3|10863.3|10862.7|282
1587403500000|2020-04-20 17:25:00|10867.7|10867.1|10866.7|10866.1|10867.8|10867.2|10865.6|10865|307
1587403800000|2020-04-20 17:30:00|10866.9|10866.3|10866.9|10866.3|10867.2|10866.6|10864.5|10863.9|297
1587404100000|2020-04-20 17:35:00|10866.8|10866.2|10865.3|10864.7|10867.9|10867.3|10864.7|10864.1|280
1587404400000|2020-04-20 17:40:00|10865.4|10864.8|10866.4|10865.8|10868.5|10867.9|10865.4|10864.8|268
1587404700000|2020-04-20 17:45:00|10866.5|10865.9|10868.9|10868.3|10869.5|10868.9|10866.3|10865.7|262
1587405000000|2020-04-20 17:50:00|10869|10868.4|10867.5|10866.9|10870|10869.4|10867.3|10866.7|262
1587405300000|2020-04-20 17:55:00|10867.9|10867.3|10869|10868.4|10869.4|10868.8|10866|10865.4|306
1587405600000|2020-04-20 18:00:00|10869.1|10868.5|10869.8|10869.2|10871.5|10870.9|10868.3|10867.7|299
1587405900000|2020-04-20 18:05:00|10869.9|10869.3|10866.2|10865.6|10871|10870.4|10865.8|10865.2|358
1587406200000|2020-04-20 18:10:00|10866|10865.4|10865|10864.4|10867|10866.4|10864.7|10864.1|278
1587406500000|2020-04-20 18:15:00|10865.1|10864.5|10862.5|10861.9|10865.1|10864.5|10860.7|10859.7|441
1587406800000|2020-04-20 18:20:00|10862.6|10862|10859.8|10859.2|10863.8|10863.2|10858.8|10858.2|369
1587407100000|2020-04-20 18:25:00|10859.9|10859|10860|10859.4|10861|10860.4|10858.3|10857.7|352
1587407400000|2020-04-20 18:30:00|10860.3|10859.7|10864.1|10863.5|10864.7|10864.1|10860.3|10859.7|387
1587407700000|2020-04-20 18:35:00|10864|10863.4|10864.5|10863.9|10864.9|10864.3|10862.5|10861.9|426
1587408000000|2020-04-20 18:40:00|10864.4|10863.8|10860.1|10859.5|10864.9|10864.3|10859.8|10859.1|409
1587408300000|2020-04-20 18:45:00|10860|10859.4|10863.8|10863.2|10864.9|10864.3|10859.6|10858.9|385
1587408600000|2020-04-20 18:50:00|10863.7|10863.1|10862|10861.4|10863.8|10863.2|10860.3|10859.7|368
1587408900000|2020-04-20 18:55:00|10862.2|10861.3|10861.6|10861|10863.3|10862.7|10861|10860.4|519
1587409200000|2020-04-20 19:00:00|10861.5|10860.9|10867|10866.4|10867|10866.4|10861.4|10860.8|446
1587409500000|2020-04-20 19:05:00|10867.2|10866.6|10865|10864.4|10867.2|10866.6|10863.4|10862.7|396
1587409800000|2020-04-20 19:10:00|10865.1|10864.5|10865.1|10864.5|10866.6|10866|10864|10863.4|375
1587410100000|2020-04-20 19:15:00|10865.3|10864.7|10865.9|10865.3|10866.3|10865.5|10863.4|10862.8|396
1587410400000|2020-04-20 19:20:00|10865.8|10865.2|10864.4|10863.8|10866.7|10866.1|10863.8|10863.2|380
1587410700000|2020-04-20 19:25:00|10864.3|10863.7|10862.8|10862.2|10864.6|10863.9|10861.9|10861.3|432
1587411000000|2020-04-20 19:30:00|10863.1|10862.5|10861.3|10860.7|10863.4|10862.8|10859.4|10858.8|361
1587411300000|2020-04-20 19:35:00|10861.4|10860.8|10860.8|10860.2|10863.7|10863.1|10860|10859.4|361
1587411600000|2020-04-20 19:40:00|10860.9|10860.3|10858.4|10857.8|10861.5|10860.9|10858|10857.4|346
1587411900000|2020-04-20 19:45:00|10858.5|10857.9|10858.1|10857.5|10860.1|10859.5|10857.5|10856.9|360
1587412200000|2020-04-20 19:50:00|10858.2|10857.6|10859.6|10859|10861.1|10860.5|10857.4|10856.8|418
1587412500000|2020-04-20 19:55:00|10859.7|10859.1|10857.2|10856.6|10861.7|10861|10857.1|10856.5|527
1587412800000|2020-04-20 20:00:00|10857.1|10856.5|10857.3|10856.7|10858.3|10857.5|10855.6|10855|317
1587413100000|2020-04-20 20:05:00|10857.4|10856.8|10858.2|10857.6|10858.6|10857.8|10855.7|10855.1|346
1587413400000|2020-04-20 20:10:00|10858.1|10857.5|10859.5|10858.9|10860.7|10859.8|10858|10857.4|209
1587413700000|2020-04-20 20:15:00|10859.6|10859|10861|10860.4|10861.7|10861|10859.6|10859|97
1587414000000|2020-04-20 20:20:00|10861.1|10860.5|10861.7|10861.1|10861.9|10861.2|10861|10860.4|67
1587414300000|2020-04-20 20:25:00|10861.8|10861.2|10861.9|10861.3|10863.6|10863|10861.4|10860.8|149
1587414600000|2020-04-20 20:30:00|10862.1|10861.2|10861.9|10861|10862.6|10861.8|10860.8|10859.9|223
1587414900000|2020-04-20 20:35:00|10862.1|10861.2|10861.2|10860.3|10862.1|10861.2|10860.5|10859.8|109
1587415200000|2020-04-20 20:40:00|10861.3|10860.6|10864.7|10863.8|10865.4|10864.8|10860.9|10860.1|267
1587415500000|2020-04-20 20:45:00|10864.8|10863.9|10863.3|10862.7|10865.5|10864.7|10863.2|10862.5|229
1587415800000|2020-04-20 20:50:00|10863.4|10862.8|10864.8|10863.9|10866|10865.2|10863|10862.1|309
1587416100000|2020-04-20 20:55:00|10864.7|10863.7|10863.2|10862.3|10865.1|10863.9|10863|10861.1|571
1587416400000|2020-04-20 21:00:00|10863.4|10861.5|10864|10859.7|10866.1|10862.2|10863.1|10859.6|55
1587416700000|2020-04-20 21:05:00|10863.3|10859.6|10866|10860.1|10867.3|10862.4|10863.1|10859.4|175
1587417000000|2020-04-20 21:10:00|10865.9|10860.2|10865.7|10859.7|10866.4|10862.1|10863.8|10859.6|131
1587417300000|2020-04-20 21:15:00|10865.1|10860.7|10865.7|10859.7|10865.9|10860.7|10865|10859|110
1587417600000|2020-04-20 21:20:00|10865.6|10859.6|10866|10860|10866.2|10860.3|10864.3|10859.5|94
1587417900000|2020-04-20 21:25:00|10865.8|10859.8|10866.4|10860.4|10866.7|10862.6|10864.2|10859.7|180
1587418200000|2020-04-20 21:30:00|10866.5|10860.5|10863|10860.1|10867.5|10862.4|10862.7|10858.7|308
1587418500000|2020-04-20 21:35:00|10862.9|10859.8|10867|10861.1|10868|10863.9|10862.5|10859.7|377
1587418800000|2020-04-20 21:40:00|10867.6|10861.6|10866.8|10862.6|10868.1|10863.3|10866.2|10860.2|287
1587419100000|2020-04-20 21:45:00|10866.5|10862.5|10867|10862.2|10868.7|10863.9|10865.8|10860.7|394
1587419400000|2020-04-20 21:50:00|10867.1|10862.1|10872.5|10868|10873.6|10868.7|10865.4|10861.1|1068
1587419700000|2020-04-20 21:55:00|10872.4|10868.1|10869.5|10867.5|10873|10869.7|10869.2|10867.2|1011
1587420000000|2020-04-20 22:00:00|10869.4|10867.9|10866.4|10864.9|10869.4|10867.9|10864.6|10860.8|911
1587420300000|2020-04-20 22:05:00|10866.3|10865.1|10866.8|10865.7|10867.1|10866.2|10866.2|10865.1|363
1587420600000|2020-04-20 22:10:00|10867|10865.8|10866.4|10865.5|10867.2|10866.3|10866.4|10865.3|247
1587420900000|2020-04-20 22:15:00|10866|10865.4|10864.2|10863.3|10866|10865.4|10863.7|10862.3|262
1587421200000|2020-04-20 22:20:00|10864.3|10863|10863.4|10862.4|10865.4|10864.3|10862.7|10861.7|389
1587421500000|2020-04-20 22:25:00|10863.3|10862.5|10865.5|10864.6|10866.3|10865.4|10862.7|10861.7|402
1587421800000|2020-04-20 22:30:00|10865.7|10864.8|10865.7|10864.8|10866|10865.1|10864.2|10863.3|282
1587422100000|2020-04-20 22:35:00|10865.8|10864.9|10866.6|10865.7|10867.5|10866.6|10865.2|10864.2|311
1587422400000|2020-04-20 22:40:00|10866.5|10865.6|10864.4|10863.5|10866.7|10865.6|10863.3|10862.4|218
1587422700000|2020-04-20 22:45:00|10864.3|10863.4|10864.7|10863.8|10865.1|10864.2|10863.9|10863.1|113
1587423000000|2020-04-20 22:50:00|10864.6|10863.7|10863.5|10862.6|10865|10864.2|10863.4|10862.5|199
1587423300000|2020-04-20 22:55:00|10863.4|10862.5|10864.9|10864|10865|10864.2|10863.4|10862.5|108
1587423600000|2020-04-20 23:00:00|10864.4|10863.5|10862.7|10861.8|10864.5|10863.6|10862.2|10861.5|223
1587423900000|2020-04-20 23:05:00|10862.8|10861.9|10863|10862.4|10863.4|10862.6|10862.2|10861.3|143
1587424200000|2020-04-20 23:10:00|10863.1|10862.5|10862.3|10861.7|10863.9|10863.1|10862.3|10861.7|167
1587424500000|2020-04-20 23:15:00|10862.1|10861.4|10862.4|10861.5|10863.2|10862.5|10861|10860.2|224
1587424800000|2020-04-20 23:20:00|10862.3|10861.4|10862.9|10862.3|10863|10862.3|10862.1|10861.4|142
1587425100000|2020-04-20 23:25:00|10862.8|10862.2|10863.5|10862.9|10863.9|10863.1|10862.7|10862.1|80
1587425400000|2020-04-20 23:30:00|10863.6|10863|10863.6|10863|10864.1|10863.3|10863.3|10862.5|100
1587425700000|2020-04-20 23:35:00|10863.7|10863.1|10863.7|10863.1|10864|10863.3|10862.4|10861.8|157
1587426000000|2020-04-20 23:40:00|10863.6|10863|10864.1|10863.5|10864.3|10863.6|10863.3|10862.7|123
1587426300000|2020-04-20 23:45:00|10864.2|10863.3|10865.2|10864.6|10865.9|10865.2|10863.9|10863.2|152
1587426600000|2020-04-20 23:50:00|10865.1|10864.5|10865.4|10864.5|10866|10865.4|10864.7|10864|139
1587426900000|2020-04-20 23:55:00|10865.5|10864.6|10864.2|10863.6|10865.7|10864.9|10864.1|10863.4|172
1587427200000|2020-04-21 00:00:00|10864.3|10863.4|10860.5|10859.9|10864.6|10864|10860|10859.4|216
1587427500000|2020-04-21 00:05:00|10860.3|10859.7|10862.2|10861.6|10862.2|10861.6|10860|10859.3|197
1587427800000|2020-04-21 00:10:00|10862.1|10861.5|10860|10859.4|10862.8|10862|10859.9|10859.2|206
1587428100000|2020-04-21 00:15:00|10860.1|10859.5|10855.3|10854.7|10860.1|10859.5|10855.3|10854.7|455
1587428400000|2020-04-21 00:20:00|10855.4|10854.8|10857.2|10856.6|10857.3|10856.7|10854.4|10853.8|189
1587428700000|2020-04-21 00:25:00|10857.1|10856.5|10854.6|10854|10857.2|10856.6|10854.2|10853.6|268
1587429000000|2020-04-21 00:30:00|10854.7|10854.1|10856|10855.4|10856.4|10855.6|10853.9|10853.2|228
1587429300000|2020-04-21 00:35:00|10856.1|10855.5|10856.8|10856.2|10857|10856.4|10855.4|10854.6|211
1587429600000|2020-04-21 00:40:00|10856.4|10855.8|10855.6|10855|10856.7|10855.8|10854.5|10853.9|308
1587429900000|2020-04-21 00:45:00|10855.5|10854.9|10859.5|10858.9|10859.9|10859.3|10855.2|10854.6|226
1587430200000|2020-04-21 00:50:00|10859.7|10859.1|10857.1|10856.5|10860.4|10859.8|10856.3|10855.6|222
1587430500000|2020-04-21 00:55:00|10857.2|10856.6|10856.4|10855.8|10857.3|10856.7|10855.1|10854.5|239
1587430800000|2020-04-21 01:00:00|10856.6|10856|10859.2|10858.6|10859.4|10858.8|10856.6|10856|298
1587431100000|2020-04-21 01:05:00|10859.3|10858.7|10857.1|10856.5|10859.8|10859.2|10857|10856.4|191
1587431400000|2020-04-21 01:10:00|10857.2|10856.6|10854.8|10854.2|10857.2|10856.6|10854.2|10853.5|237
1587431700000|2020-04-21 01:15:00|10854.7|10854.1|10858.3|10857.7|10858.4|10857.8|10854.6|10854|259
1587432000000|2020-04-21 01:20:00|10858|10857.4|10858.8|10858.2|10859.3|10858.7|10857.6|10857|208
1587432300000|2020-04-21 01:25:00|10858.7|10858.1|10858.4|10857.8|10858.8|10858.2|10857.6|10857|121
1587432600000|2020-04-21 01:30:00|10858.5|10857.9|10858.2|10857.6|10859.5|10858.9|10856.6|10856|214
1587432900000|2020-04-21 01:35:00|10858.3|10857.7|10855.6|10855|10858.6|10857.9|10855.2|10854.6|202
1587433200000|2020-04-21 01:40:00|10855.7|10855.1|10852.3|10851.7|10855.8|10855.2|10852.2|10851.6|241
1587433500000|2020-04-21 01:45:00|10852.4|10851.8|10850.5|10849.9|10853.5|10852.9|10850|10849.4|339
1587433800000|2020-04-21 01:50:00|10850.6|10850|10851.3|10850.7|10852|10851.4|10850.5|10849.9|290
1587434100000|2020-04-21 01:55:00|10851.5|10850.9|10846.4|10845.8|10851.5|10850.9|10845.9|10845.3|287
1587434400000|2020-04-21 02:00:00|10846.3|10845.7|10846.2|10845.6|10848.8|10848.2|10845.9|10845.3|285
1587434700000|2020-04-21 02:05:00|10846.1|10845.5|10844.1|10843.5|10846.4|10845.6|10842.3|10841.7|321
1587435000000|2020-04-21 02:10:00|10844.3|10843.7|10838.2|10837.6|10844.3|10843.7|10836.5|10835.9|459
1587435300000|2020-04-21 02:15:00|10838.3|10837.7|10832.3|10831.7|10839|10838.4|10831.6|10831|502
1587435600000|2020-04-21 02:20:00|10832.5|10831.6|10826.4|10825.5|10833.3|10832.6|10826.2|10825.1|492
1587435900000|2020-04-21 02:25:00|10826.5|10825.6|10829.9|10829.3|10832.1|10831.3|10826.4|10825.6|496
1587436200000|2020-04-21 02:30:00|10830|10829.4|10828|10827.4|10832|10831.4|10827.8|10827.2|377
1587436500000|2020-04-21 02:35:00|10827.9|10827.3|10829.6|10829|10830.2|10829.6|10827.5|10826.9|365
1587436800000|2020-04-21 02:40:00|10829.5|10828.9|10828.8|10828.2|10831|10830.4|10827.1|10826.5|421
1587437100000|2020-04-21 02:45:00|10829|10828.4|10834.7|10834.1|10835.1|10834.5|10828.9|10828.3|418
1587437400000|2020-04-21 02:50:00|10834.6|10834|10831.2|10830.3|10837.6|10837|10831|10830.3|680
1587437700000|2020-04-21 02:55:00|10831.3|10830.4|10831.3|10830.7|10834.4|10833.7|10830.5|10829.9|445
1587438000000|2020-04-21 03:00:00|10831.4|10830.4|10831.3|10830.7|10832.7|10832.1|10830.2|10829.6|308
1587438300000|2020-04-21 03:05:00|10831.4|10830.5|10832.4|10831.8|10832.5|10831.9|10830.3|10829.7|265
1587438600000|2020-04-21 03:10:00|10832.5|10831.9|10833.2|10832.6|10835.2|10834.6|10831.7|10831.1|332
1587438900000|2020-04-21 03:15:00|10833.3|10832.7|10831.8|10831.2|10833.3|10832.7|10830.1|10829.5|257
1587439200000|2020-04-21 03:20:00|10831.9|10831.3|10832.2|10831.3|10833|10832.4|10830.9|10830.2|295
1587439500000|2020-04-21 03:25:00|10832.3|10831.4|10833.8|10832.9|10834.8|10834.2|10831.6|10830.9|289
1587439800000|2020-04-21 03:30:00|10833.6|10833|10834.9|10834.3|10835.1|10834.5|10833|10832.3|244
1587440100000|2020-04-21 03:35:00|10834.7|10834.1|10836|10835.4|10836.9|10836.3|10834.1|10833.4|279
1587440400000|2020-04-21 03:40:00|10836.1|10835.5|10834.6|10834|10836.7|10836|10833.4|10832.8|231
1587440700000|2020-04-21 03:45:00|10834.5|10833.9|10837.3|10836.7|10837.8|10837|10833.7|10832.9|261
1587441000000|2020-04-21 03:50:00|10837.4|10836.8|10837.9|10837.3|10838.9|10838.2|10836.8|10836.2|249
1587441300000|2020-04-21 03:55:00|10837.8|10837.2|10838|10837.4|10838.7|10838|10837.1|10836.5|187
1587441600000|2020-04-21 04:00:00|10838.1|10837.5|10837.6|10837|10838.7|10838|10836.9|10836.3|215
1587441900000|2020-04-21 04:05:00|10837.5|10836.9|10835.7|10835.1|10837.7|10837.1|10835.2|10834.5|153
1587442200000|2020-04-21 04:10:00|10835.9|10835.3|10837.6|10837|10838.4|10837.8|10835.9|10835.3|161
1587442500000|2020-04-21 04:15:00|10837.8|10836.9|10836.5|10835.9|10838.2|10837.6|10836.2|10835.6|181
1587442800000|2020-04-21 04:20:00|10836.6|10836|10838.9|10838.3|10839.2|10838.6|10836.4|10835.7|158
1587443100000|2020-04-21 04:25:00|10839.1|10838.5|10835.6|10835|10839.1|10838.5|10835.1|10834.5|148
1587443400000|2020-04-21 04:30:00|10835.5|10834.9|10835.1|10834.5|10835.5|10834.9|10833.6|10833|173
1587443700000|2020-04-21 04:35:00|10835.2|10834.6|10835.4|10834.8|10837.3|10836.7|10835|10834.3|168
1587444000000|2020-04-21 04:40:00|10835.5|10834.9|10833.1|10832.5|10835.8|10835.2|10833|10832.4|164
1587444300000|2020-04-21 04:45:00|10833.2|10832.6|10833.4|10832.8|10833.7|10832.9|10830.4|10829.8|213
1587444600000|2020-04-21 04:50:00|10833.5|10832.9|10832.4|10831.8|10834|10833.4|10831.3|10830.7|148
1587444900000|2020-04-21 04:55:00|10832.3|10831.7|10833.4|10832.8|10833.5|10832.9|10832.1|10831.4|216
1587445200000|2020-04-21 05:00:00|10833.2|10832.6|10833.4|10832.8|10833.4|10832.8|10831.9|10831.3|186
1587445500000|2020-04-21 05:05:00|10833.3|10832.7|10831|10830.1|10833.5|10832.9|10828.9|10828.3|360
1587445800000|2020-04-21 05:10:00|10830.7|10830.2|10829.9|10829.3|10831.4|10830.8|10829.4|10828.6|283
1587446100000|2020-04-21 05:15:00|10830|10829.4|10834.8|10834.2|10834.8|10834.2|10829.9|10829.1|268
1587446400000|2020-04-21 05:20:00|10834.7|10834.1|10834.9|10834.3|10836.3|10835.7|10834.3|10833.7|288
1587446700000|2020-04-21 05:25:00|10834.8|10834.2|10832.6|10832|10835.4|10834.8|10832|10831.4|261
1587447000000|2020-04-21 05:30:00|10832.5|10831.9|10834.9|10834.3|10835.4|10834.7|10831.5|10830.9|302
1587447300000|2020-04-21 05:35:00|10835.3|10834.7|10838.5|10837.9|10838.6|10837.9|10835.3|10834.7|275
1587447600000|2020-04-21 05:40:00|10838.6|10838|10837.8|10837.2|10838.7|10838.1|10836.9|10836.3|177
1587447900000|2020-04-21 05:45:00|10837.9|10837.3|10837.8|10837.2|10838.5|10837.9|10837.1|10836.5|267
1587448200000|2020-04-21 05:50:00|10837.7|10837.1|10841.9|10841.3|10842|10841.4|10837.6|10837|223
1587448500000|2020-04-21 05:55:00|10841.8|10841.2|10841.8|10840.9|10842.3|10841.7|10840.7|10840.1|283
1587448800000|2020-04-21 06:00:00|10841.7|10840.8|10845.2|10844.6|10845.8|10845.2|10841.4|10840.7|515
1587449100000|2020-04-21 06:05:00|10845.1|10844.5|10836.5|10835.9|10845.7|10845.1|10836.3|10835.7|343
1587449400000|2020-04-21 06:10:00|10836.4|10835.8|10841.2|10840.6|10842.6|10842|10836.4|10835.8|288
1587449700000|2020-04-21 06:15:00|10841.3|10840.7|10840.2|10839.6|10841.8|10841.2|10837.6|10837|471
1587450000000|2020-04-21 06:20:00|10840|10839.4|10845|10844.4|10845.4|10844.8|10839.9|10839.3|468
1587450300000|2020-04-21 06:25:00|10845.1|10844.5|10841.3|10840.7|10845.7|10845.1|10841|10840.4|528
1587450600000|2020-04-21 06:30:00|10841.2|10840.6|10842.6|10842|10846.2|10845.6|10841.1|10840.5|404
1587450900000|2020-04-21 06:35:00|10842.5|10841.9|10839|10838.4|10844|10843.4|10839|10838.4|368
1587451200000|2020-04-21 06:40:00|10838.9|10838.3|10838.9|10838.3|10840|10839.4|10837.4|10836.8|343
1587451500000|2020-04-21 06:45:00|10839|10838.4|10838.3|10837.7|10839.4|10838.8|10836.6|10836|388
1587451800000|2020-04-21 06:50:00|10838.4|10837.5|10839.4|10838.8|10842.8|10842.2|10837.2|10836.6|501
1587452100000|2020-04-21 06:55:00|10839.5|10838.9|10839.6|10839|10842.2|10841.6|10838.6|10838|420
1587452400000|2020-04-21 07:00:00|10840|10839.4|10834.7|10834.1|10844.1|10843.5|10834|10833.4|714
1587452700000|2020-04-21 07:05:00|10834.6|10834|10838.4|10837.8|10842.3|10841.7|10834.6|10834|611
1587453000000|2020-04-21 07:10:00|10838.3|10837.7|10835.2|10834.6|10839|10838.4|10835.1|10834.5|451
1587453300000|2020-04-21 07:15:00|10835.4|10834.8|10838.2|10837.6|10839.7|10839.1|10834.7|10834.1|439
1587453600000|2020-04-21 07:20:00|10838.3|10837.7|10842.1|10841.5|10843.6|10843|10836.3|10835.7|500
1587453900000|2020-04-21 07:25:00|10842|10841.4|10840.2|10839.6|10842.1|10841.5|10838.6|10838|322
1587454200000|2020-04-21 07:30:00|10840.3|10839.7|10837.6|10837|10842.8|10842.2|10836.5|10835.9|485
1587454500000|2020-04-21 07:35:00|10837.7|10837.1|10834.8|10834.2|10838.3|10837.7|10834|10833.4|506
1587454800000|2020-04-21 07:40:00|10834.7|10834.1|10835.5|10834.9|10837.1|10836.5|10833|10832.4|455
1587455100000|2020-04-21 07:45:00|10835.4|10834.8|10836.9|10836.3|10837.3|10836.7|10833.6|10833|503
1587455400000|2020-04-21 07:50:00|10836.7|10836.1|10832.9|10832.3|10839.3|10838.6|10832.3|10831.7|484
1587455700000|2020-04-21 07:55:00|10832.8|10832.2|10831.1|10830.5|10836.1|10835.5|10827|10826.4|751
1587456000000|2020-04-21 08:00:00|10831|10830.4|10824.2|10823.6|10831|10830.4|10820.5|10819.9|571
1587456300000|2020-04-21 08:05:00|10824.1|10823.5|10824|10823.4|10827.9|10827.3|10822.9|10822.3|483
1587456600000|2020-04-21 08:10:00|10824.1|10823.5|10822.4|10821.8|10825.3|10824.7|10820.5|10819.9|445
1587456900000|2020-04-21 08:15:00|10822.7|10822.1|10824.3|10823.7|10824.7|10824.1|10821.1|10820.5|440
1587457200000|2020-04-21 08:20:00|10824.4|10823.8|10827.9|10827.3|10827.9|10827.3|10822.8|10822.2|526
1587457500000|2020-04-21 08:25:00|10827.8|10827.2|10829.6|10829|10830.2|10829.6|10826.2|10825.6|496
1587457800000|2020-04-21 08:30:00|10829.4|10828.8|10832.3|10831.7|10832.8|10832.2|10828.6|10828|478
1587458100000|2020-04-21 08:35:00|10832.2|10831.6|10830.3|10829.7|10833.7|10833.1|10830.3|10829.7|406
1587458400000|2020-04-21 08:40:00|10830.2|10829.6|10833.5|10832.9|10834.3|10833.7|10830.2|10829.6|357
1587458700000|2020-04-21 08:45:00|10833.6|10833|10844.3|10843.7|10847.8|10847|10833|10832.4|645
1587459000000|2020-04-21 08:50:00|10844.2|10843.6|10839.4|10838.8|10844.4|10843.8|10837.7|10837.1|408
1587459300000|2020-04-21 08:55:00|10839.5|10838.9|10838.1|10836.7|10839.9|10839.3|10835.6|10835|509
1587459600000|2020-04-21 09:00:00|10838|10836.6|10840.7|10840.1|10844.5|10843.9|10837.9|10836.2|646
1587459900000|2020-04-21 09:05:00|10840.8|10840.2|10840.4|10839.8|10843.2|10842.6|10839|10838.4|484
1587460200000|2020-04-21 09:10:00|10840.3|10839.7|10839.3|10838.7|10841.7|10841.1|10837.1|10836.5|633
1587460500000|2020-04-21 09:15:00|10839.4|10838.8|10837|10836.4|10842.7|10842.1|10836.8|10836.2|626
1587460800000|2020-04-21 09:20:00|10837.1|10836.5|10835.5|10834.9|10838.8|10838.2|10833.6|10833|684
1587461100000|2020-04-21 09:25:00|10835.6|10835|10841.1|10840.5|10842|10841.4|10833.4|10832.8|640
1587461400000|2020-04-21 09:30:00|10841.2|10840.6|10848.9|10848.3|10848.9|10848.3|10840.7|10840.1|643
1587461700000|2020-04-21 09:35:00|10849|10848.4|10843.8|10843.2|10853.9|10853|10843.5|10842.9|823
1587462000000|2020-04-21 09:40:00|10844|10843.4|10841.7|10841.1|10845.9|10845.3|10840.9|10840.3|563
1587462300000|2020-04-21 09:45:00|10841.8|10841.2|10845.1|10844.5|10845.2|10844.6|10840.9|10840.3|608
1587462600000|2020-04-21 09:50:00|10845|10844.4|10835.9|10835.3|10845.3|10844.7|10834.2|10833.6|587
1587462900000|2020-04-21 09:55:00|10835.8|10835.2|10832.9|10832.3|10837.6|10837|10830.7|10830.1|581
1587463200000|2020-04-21 10:00:00|10833.1|10832.5|10831.7|10831.1|10834.5|10833.9|10830.2|10829.5|632
1587463500000|2020-04-21 10:05:00|10831.6|10831|10831.4|10830.8|10833.6|10833|10829.6|10829|524
1587463800000|2020-04-21 10:10:00|10831.5|10830.9|10832.9|10832.3|10833.6|10833|10828.7|10828.1|524
1587464100000|2020-04-21 10:15:00|10833|10832.4|10826|10825.4|10833.7|10833.1|10823.2|10822.6|615
1587464400000|2020-04-21 10:20:00|10825.9|10825.3|10826.6|10826|10829.3|10828.7|10825.2|10824.6|524
1587464700000|2020-04-21 10:25:00|10826.7|10826.1|10830.6|10830|10833.7|10833.1|10826.6|10826|467
1587465000000|2020-04-21 10:30:00|10830.7|10830.1|10834.4|10833.8|10835.2|10834.6|10830.1|10829.5|463
1587465300000|2020-04-21 10:35:00|10834.5|10833.9|10836.4|10835.8|10837.9|10837.3|10833.1|10832.5|415
1587465600000|2020-04-21 10:40:00|10836.5|10835.9|10836.4|10835.8|10838.7|10838.1|10834.6|10834|376
1587465900000|2020-04-21 10:45:00|10836.5|10835.9|10837.5|10836.9|10838.7|10838.1|10835.6|10835|394
1587466200000|2020-04-21 10:50:00|10837.4|10836.8|10834.2|10833.6|10839.3|10838.7|10833.6|10833|372
1587466500000|2020-04-21 10:55:00|10834.1|10833.5|10832.8|10832.2|10835|10834.4|10830.3|10829.7|491
1587466800000|2020-04-21 11:00:00|10832.7|10832.1|10829.2|10828.6|10834.2|10833.6|10827.9|10827.3|522
1587467100000|2020-04-21 11:05:00|10829.3|10828.7|10829.4|10828.8|10830.7|10830.1|10828.3|10827.5|480
1587467400000|2020-04-21 11:10:00|10829.5|10828.9|10830.4|10829.8|10830.8|10830.2|10825.7|10825.1|459
1587467700000|2020-04-21 11:15:00|10830.5|10829.9|10830.2|10829.6|10832|10831.4|10828.7|10828.1|461
1587468000000|2020-04-21 11:20:00|10830.3|10829.7|10832.8|10832.2|10832.8|10832.2|10828.2|10827.6|449
1587468300000|2020-04-21 11:25:00|10833|10832.4|10834.1|10833.5|10834.3|10833.7|10831.2|10830.6|322
1587468600000|2020-04-21 11:30:00|10834.2|10833.6|10833.5|10832.9|10837.6|10837|10833.4|10832.8|391
1587468900000|2020-04-21 11:35:00|10833.6|10833|10831.1|10830.5|10834.5|10833.9|10830.4|10829.8|440
1587469200000|2020-04-21 11:40:00|10831.3|10830.7|10831.6|10831|10835.1|10834.5|10828.7|10828.1|450
1587469500000|2020-04-21 11:45:00|10831.7|10831.1|10834.3|10833.7|10835|10834.4|10831.5|10830.9|359
1587469800000|2020-04-21 11:50:00|10834.4|10833.8|10837.6|10837|10838.3|10837.7|10834|10833.4|424
1587470100000|2020-04-21 11:55:00|10837.4|10836.8|10832.7|10832.1|10838.7|10838.1|10832.1|10831.5|466
1587470400000|2020-04-21 12:00:00|10832.6|10832|10832.2|10831.6|10835.4|10834.8|10830.1|10829.5|568
1587470700000|2020-04-21 12:05:00|10832.1|10831.5|10835.1|10834.5|10838|10837.4|10831.5|10830.9|517
1587471000000|2020-04-21 12:10:00|10835|10834.4|10837.2|10836.6|10838.7|10838.1|10834.2|10833.6|491
1587471300000|2020-04-21 12:15:00|10837.3|10836.7|10836.6|10836|10838.5|10837.9|10835.3|10834.7|458
1587471600000|2020-04-21 12:20:00|10836.8|10836.2|10839.1|10838.5|10839.6|10839|10834.7|10834.1|496
1587471900000|2020-04-21 12:25:00|10839.2|10838.6|10844|10843.4|10844|10843.4|10838.5|10837.9|412
1587472200000|2020-04-21 12:30:00|10844.3|10843.7|10841.2|10840.6|10844.5|10843.9|10837.2|10836.6|506
1587472500000|2020-04-21 12:35:00|10841.3|10840.7|10834|10833.4|10844.3|10843.7|10833.5|10832.9|521
1587472800000|2020-04-21 12:40:00|10834.4|10833.8|10831.8|10831.2|10834.9|10834.3|10829.6|10829|584
1587473100000|2020-04-21 12:45:00|10831.9|10831.3|10834.4|10833.8|10835|10834.4|10830.6|10830|503
1587473400000|2020-04-21 12:50:00|10834.3|10833.7|10828.6|10828|10834.8|10834.2|10826.5|10825.9|653
1587473700000|2020-04-21 12:55:00|10828.5|10827.9|10829.5|10828.9|10830.3|10829.7|10824.9|10824.3|573
1587474000000|2020-04-21 13:00:00|10829.6|10829|10821.7|10821.1|10829.7|10829.1|10817|10816.1|705
1587474300000|2020-04-21 13:05:00|10821.6|10821|10822.6|10822|10825.8|10825.2|10820.7|10820.1|577
1587474600000|2020-04-21 13:10:00|10823|10822.4|10829.4|10828.8|10829.8|10829.2|10819.9|10819.3|512
1587474900000|2020-04-21 13:15:00|10829.5|10828.9|10832.7|10832.1|10834.1|10833.5|10827.1|10826.5|686
1587475200000|2020-04-21 13:20:00|10832.8|10832.2|10836.3|10835.7|10836.4|10835.8|10832.1|10831.5|521
1587475500000|2020-04-21 13:25:00|10836.6|10836|10832.8|10832.2|10836.7|10836.1|10831.8|10831.2|415
1587475800000|2020-04-21 13:30:00|10832.7|10832.1|10835.1|10834.5|10835.6|10834.7|10831.2|10830.6|630
1587476100000|2020-04-21 13:35:00|10835|10834.4|10837.8|10837.2|10840.1|10839.5|10832.9|10832.3|691
1587476400000|2020-04-21 13:40:00|10837.7|10837.1|10841.6|10841|10843.2|10842.6|10836.2|10835.6|623
1587476700000|2020-04-21 13:45:00|10841.5|10840.9|10870.6|10869.4|10875|10874.1|10839.5|10838.9|1251
1587477000000|2020-04-21 13:50:00|10870.2|10869.2|10868.5|10867.9|10874.6|10874|10863.3|10862.6|1445
1587477300000|2020-04-21 13:55:00|10868.3|10867.6|10871.3|10870|10875.1|10874.2|10865.7|10864.9|1300
1587477600000|2020-04-21 14:00:00|10871.5|10870.3|10866.5|10865.9|10873.1|10871.9|10863.7|10862.8|1283
1587477900000|2020-04-21 14:05:00|10866.4|10865.8|10865.3|10864.4|10866.7|10866.1|10859.8|10858.9|1107
1587478200000|2020-04-21 14:10:00|10865.4|10864.5|10865.9|10865|10870.1|10869.5|10864.5|10863.9|932
1587478500000|2020-04-21 14:15:00|10865.6|10864.9|10872|10871.1|10872.3|10871.6|10864.9|10864.1|792
1587478800000|2020-04-21 14:20:00|10871.4|10870.8|10878|10877.4|10880.9|10880|10867.5|10866.9|1129
1587479100000|2020-04-21 14:25:00|10877.9|10877.3|10870.6|10870|10880|10879.3|10867.2|10866.3|1086
1587479400000|2020-04-21 14:30:00|10870.7|10869.8|10866.3|10865.7|10871.1|10870.4|10864.9|10864|995
1587479700000|2020-04-21 14:35:00|10866.4|10865.8|10861.8|10861.2|10867.1|10866.4|10861.6|10860.6|943
1587480000000|2020-04-21 14:40:00|10861.9|10861.3|10845.3|10844.4|10862.3|10861.7|10843.9|10843|1023
1587480300000|2020-04-21 14:45:00|10845.4|10844.5|10851.2|10849.9|10856|10855|10844.4|10843.8|1230
1587480600000|2020-04-21 14:50:00|10851.1|10850|10849.6|10848.7|10855.1|10854.3|10849.4|10848.7|979
1587480900000|2020-04-21 14:55:00|10849.2|10849|10859.6|10859|10863.6|10863|10848.3|10847.7|1120
1587481200000|2020-04-21 15:00:00|10859.7|10859.1|10862.3|10861.4|10867|10866.3|10858.6|10858|1098
1587481500000|2020-04-21 15:05:00|10862.4|10861.5|10865.3|10864.7|10868.1|10867.3|10861.2|10860.3|882
1587481800000|2020-04-21 15:10:00|10865.4|10864.8|10864|10862.9|10867.2|10866.6|10861.8|10861.1|815
1587482100000|2020-04-21 15:15:00|10863.8|10863|10870|10869.1|10873.7|10872.7|10863.5|10862.9|672
1587482400000|2020-04-21 15:20:00|10870.1|10869.2|10867.3|10866.7|10871.4|10870.7|10866.2|10865.6|756
1587482700000|2020-04-21 15:25:00|10867.4|10866.8|10860.6|10859.7|10867.4|10866.8|10860|10859.2|867
1587483000000|2020-04-21 15:30:00|10860.7|10859.8|10864.3|10863.7|10866.7|10865.9|10860|10859.2|698
1587483300000|2020-04-21 15:35:00|10864.6|10864|10858.6|10857.7|10866.1|10865.5|10857.4|10856.6|735
1587483600000|2020-04-21 15:40:00|10858.5|10857.6|10861.5|10860.9|10863.2|10862.3|10857.5|10856.6|727
1587483900000|2020-04-21 15:45:00|10861.6|10861|10865.6|10865|10867.2|10866.6|10859.9|10859.2|688
1587484200000|2020-04-21 15:50:00|10865.7|10865.1|10858.9|10858|10866.2|10865.6|10858.8|10858|616
1587484500000|2020-04-21 15:55:00|10859|10858.4|10854.2|10853.6|10860.6|10860|10853.8|10853.2|870
1587484800000|2020-04-21 16:00:00|10854.3|10853.7|10856.7|10856.1|10858.2|10857.3|10853.8|10853.2|746
1587485100000|2020-04-21 16:05:00|10856.6|10856|10856|10855.4|10857.5|10856.7|10854.6|10854|788
1587485400000|2020-04-21 16:10:00|10855.9|10855.3|10855.9|10855|10862|10861.4|10854.9|10854.3|744
1587485700000|2020-04-21 16:15:00|10855.8|10854.9|10860.3|10859.7|10860.7|10859.9|10855.3|10854.7|640
1587486000000|2020-04-21 16:20:00|10860.2|10859.6|10856.9|10856.3|10860.3|10859.7|10855.3|10854.7|566
1587486300000|2020-04-21 16:25:00|10857|10856.4|10849|10848.4|10860.4|10859.8|10846.7|10845.8|829
1587486600000|2020-04-21 16:30:00|10849.2|10848.3|10851.7|10851.1|10853.6|10853|10847.9|10847.1|497
1587486900000|2020-04-21 16:35:00|10851.9|10851.3|10848.3|10847.7|10852.6|10852|10847.8|10847.2|509
1587487200000|2020-04-21 16:40:00|10848.4|10847.8|10849.8|10849.2|10852.9|10852.3|10848.2|10847.6|383
1587487500000|2020-04-21 16:45:00|10849.7|10849.1|10846.7|10846.1|10850.5|10849.9|10845.2|10844.3|619
1587487800000|2020-04-21 16:50:00|10846.6|10846|10846.8|10846.2|10853.4|10852.8|10845.5|10844.9|742
1587488100000|2020-04-21 16:55:00|10847|10846.4|10844.6|10844|10847.7|10847.1|10844.1|10843.4|705
1587488400000|2020-04-21 17:00:00|10844.5|10843.9|10846.8|10846.2|10847.3|10846.7|10843.3|10842.7|605
1587488700000|2020-04-21 17:05:00|10846.7|10846.1|10847.8|10847.2|10850.7|10850.1|10844.9|10844.3|553
1587489000000|2020-04-21 17:10:00|10847.7|10847.1|10848.4|10847.8|10850.6|10849.9|10846.9|10846.2|507
1587489300000|2020-04-21 17:15:00|10848.3|10847.7|10846.2|10845.6|10849.5|10848.6|10845.8|10845.2|411
1587489600000|2020-04-21 17:20:00|10846.4|10845.5|10849.4|10848.8|10850|10849.2|10844.8|10844.2|504
1587489900000|2020-04-21 17:25:00|10849.5|10848.6|10846.2|10845.6|10849.6|10849|10845|10844.4|468
1587490200000|2020-04-21 17:30:00|10846.3|10845.7|10847.6|10847|10848.4|10847.8|10845.4|10844.8|481
1587490500000|2020-04-21 17:35:00|10847.7|10847.1|10848.5|10847.9|10850.3|10849.7|10846.2|10845.6|540
1587490800000|2020-04-21 17:40:00|10848.6|10848|10848.5|10847.9|10849|10848.4|10846.6|10845.8|392
1587491100000|2020-04-21 17:45:00|10848.6|10848|10842.1|10841.5|10849|10848.4|10841.9|10841.3|448
1587491400000|2020-04-21 17:50:00|10842|10841.4|10844.8|10844.2|10845.4|10844.8|10842|10841.4|444
1587491700000|2020-04-21 17:55:00|10845.1|10844.3|10845.1|10844.5|10846.5|10845.9|10843.5|10842.9|549
1587492000000|2020-04-21 18:00:00|10844.7|10844.1|10845.9|10845.3|10846.3|10845.7|10842.1|10841.4|579
1587492300000|2020-04-21 18:05:00|10845.2|10844.6|10847.1|10846.5|10848.9|10848.1|10845.2|10844.6|375
1587492600000|2020-04-21 18:10:00|10847|10846.4|10849|10848.4|10849.5|10848.9|10846.5|10845.9|479
1587492900000|2020-04-21 18:15:00|10848.9|10848.3|10850.3|10849.7|10851.2|10850.6|10847.8|10847.1|470
1587493200000|2020-04-21 18:20:00|10850.4|10849.8|10855|10854.4|10855.7|10855.1|10850.2|10849.6|511
1587493500000|2020-04-21 18:25:00|10855.1|10854.5|10854.9|10854.3|10856.2|10855.6|10852.1|10851.5|530
1587493800000|2020-04-21 18:30:00|10855|10854.4|10852.5|10851.9|10855.8|10855.2|10851.2|10850.5|374
1587494100000|2020-04-21 18:35:00|10852.6|10852|10856.2|10855.6|10857.3|10856.7|10851.5|10850.9|408
1587494400000|2020-04-21 18:40:00|10856.3|10855.7|10855.7|10855.1|10857.3|10856.7|10854.3|10853.7|369
1587494700000|2020-04-21 18:45:00|10855.6|10855|10853.7|10852.8|10855.9|10855.3|10852.4|10851.8|331
1587495000000|2020-04-21 18:50:00|10853.6|10853|10851.3|10850.7|10853.6|10853|10851.1|10850.5|364
1587495300000|2020-04-21 18:55:00|10851.6|10851|10853.2|10852.6|10854.9|10854.3|10851.4|10850.7|658
1587495600000|2020-04-21 19:00:00|10853|10852.4|10855.2|10854.6|10855.5|10854.8|10850.8|10849.9|547
1587495900000|2020-04-21 19:05:00|10855.3|10854.7|10853|10852.4|10856.3|10855.7|10851.9|10851.3|507
1587496200000|2020-04-21 19:10:00|10852.9|10852.3|10853.9|10853.3|10854.4|10853.5|10851.4|10850.7|476
1587496500000|2020-04-21 19:15:00|10854|10853.4|10856.7|10856.1|10856.8|10856.1|10853.8|10853.1|405
1587496800000|2020-04-21 19:20:00|10856.9|10856.3|10859.2|10858.3|10860.2|10859.5|10856.3|10855.7|438
1587497100000|2020-04-21 19:25:00|10859.3|10858.4|10859.3|10858.7|10859.7|10858.9|10856.6|10855.9|368
1587497400000|2020-04-21 19:30:00|10859.4|10858.8|10863.8|10863.2|10863.9|10863.3|10858.4|10857.7|393
1587497700000|2020-04-21 19:35:00|10863.7|10863.1|10866.4|10865.5|10866.5|10865.7|10862.3|10861.6|523
1587498000000|2020-04-21 19:40:00|10866|10865.4|10860.2|10859.3|10866.4|10865.5|10859.9|10859.2|570
1587498300000|2020-04-21 19:45:00|10860.3|10859.4|10859.8|10859.2|10861.2|10860.6|10859.4|10858.8|303
1587498600000|2020-04-21 19:50:00|10859.6|10859|10858|10857.4|10860.8|10860.2|10857.8|10857.1|383
1587498900000|2020-04-21 19:55:00|10857.9|10857.3|10859.9|10859|10864.2|10863.6|10857.9|10857.3|595
1587499200000|2020-04-21 20:00:00|10859.6|10858.9|10860.8|10860.2|10863|10862.4|10859.5|10858.9|352
1587499500000|2020-04-21 20:05:00|10860.9|10860.3|10860.1|10859.5|10861|10860.4|10859.5|10858.8|201
1587499800000|2020-04-21 20:10:00|10860.2|10859.6|10861.7|10860.8|10861.9|10861.1|10859.1|10858.5|200
1587500100000|2020-04-21 20:15:00|10861.5|10860.9|10860.1|10859.5|10861.5|10860.9|10859.7|10858.8|132
1587500400000|2020-04-21 20:20:00|10860.2|10859.6|10859.9|10859.3|10860.2|10859.6|10859.3|10858.7|111
1587500700000|2020-04-21 20:25:00|10860|10859.4|10859.8|10859.2|10861.1|10860.4|10859.4|10858.8|142
1587501000000|2020-04-21 20:30:00|10859.7|10859.1|10858|10857.1|10860.8|10860.2|10857.9|10857|188
1587501300000|2020-04-21 20:35:00|10858.1|10857.2|10857.6|10857|10858.8|10858.1|10857.5|10856.8|108
1587501600000|2020-04-21 20:40:00|10857.7|10857.1|10858.6|10858|10859.1|10858.5|10857.5|10856.9|144
1587501900000|2020-04-21 20:45:00|10858.7|10858.1|10857.6|10857|10859.3|10858.6|10857.4|10856.7|147
1587502200000|2020-04-21 20:50:00|10857.7|10857.1|10857.2|10856.3|10858.5|10857.7|10856.9|10856|213
1587502500000|2020-04-21 20:55:00|10857.3|10856.2|10859|10858.1|10861.1|10858.1|10856.4|10855.3|494
1587502800000|2020-04-21 21:00:00|10859.9|10856.3|10861.8|10855.8|10867|10861|10859.9|10855.8|54
1587503100000|2020-04-21 21:05:00|10861.4|10855.4|10863.6|10857.6|10865|10859|10861.4|10855.4|171
1587503400000|2020-04-21 21:10:00|10863.7|10857.7|10863|10857|10864.1|10858.8|10861.7|10855.7|153
1587503700000|2020-04-21 21:15:00|10862.2|10856.2|10859.5|10855.1|10864.8|10858.8|10858.4|10853.7|471
1587504000000|2020-04-21 21:20:00|10863.2|10854.9|10862.8|10856.8|10866.1|10860.1|10860.9|10854.9|142
1587504300000|2020-04-21 21:25:00|10863.8|10857.8|10861.8|10856.6|10865.5|10859.5|10860.7|10854.7|141
1587504600000|2020-04-21 21:30:00|10862.2|10856.2|10862.4|10856.4|10863.2|10857.6|10862|10856|186
1587504900000|2020-04-21 21:35:00|10862.7|10856.7|10862.1|10856.1|10862.7|10858.1|10861.6|10855.6|165
1587505200000|2020-04-21 21:40:00|10862.2|10856.2|10862.3|10856.3|10863.4|10858.1|10861.4|10855.5|185
1587505500000|2020-04-21 21:45:00|10862.2|10856.5|10865|10861.2|10865.2|10861.8|10861.4|10855.5|285
1587505800000|2020-04-21 21:50:00|10864.9|10861.3|10863|10857|10865.1|10862.2|10861.9|10855.9|333
1587506100000|2020-04-21 21:55:00|10863.5|10857.5|10861.8|10855.8|10863.6|10857.6|10860|10854.9|293
1587506400000|2020-04-21 22:00:00|10861.7|10855.7|10858.4|10856.9|10861.7|10857.9|10857.8|10853.4|749
1587506700000|2020-04-21 22:05:00|10858.3|10857|10858.8|10857.8|10859.6|10858.4|10857.9|10856.7|314
1587507000000|2020-04-21 22:10:00|10859|10857.9|10857.6|10856.7|10859.6|10858.5|10857.6|10856.6|218
1587507300000|2020-04-21 22:15:00|10857.7|10856.8|10858.3|10857.4|10858.8|10857.9|10857.7|10856.8|127
1587507600000|2020-04-21 22:20:00|10857.9|10857|10857.4|10856.5|10857.9|10857.2|10856.7|10855.9|80
1587507900000|2020-04-21 22:25:00|10857.3|10856.4|10857.4|10856.5|10857.6|10856.7|10857.1|10856.3|68
1587508200000|2020-04-21 22:30:00|10857.3|10856.4|10856.8|10855.9|10857.4|10856.7|10856.1|10855.2|126
1587508500000|2020-04-21 22:35:00|10856.9|10856|10857.2|10856.6|10857.5|10856.7|10856.3|10855.5|130
1587508800000|2020-04-21 22:40:00|10857.4|10856.5|10856.8|10855.9|10858.4|10857.8|10856.4|10855.5|201
1587509100000|2020-04-21 22:45:00|10856.7|10856.1|10854.9|10854|10857|10856.3|10854.8|10853.9|228
1587509400000|2020-04-21 22:50:00|10854.4|10853.8|10853.9|10853|10856.3|10855.5|10853.5|10852.7|179
1587509700000|2020-04-21 22:55:00|10853.8|10852.9|10854.2|10853.3|10854.5|10853.6|10853.1|10852.2|134
1587510000000|2020-04-21 23:00:00|10854|10853.4|10854.5|10853.6|10856.5|10855.7|10854|10853.4|145
1587510300000|2020-04-21 23:05:00|10854.6|10853.7|10853.2|10852.6|10854.6|10853.7|10853.1|10852.3|125
1587510600000|2020-04-21 23:10:00|10853.1|10852.5|10853.6|10853|10854.1|10853.3|10853.1|10852.3|105
1587510900000|2020-04-21 23:15:00|10853.7|10853.1|10855.1|10854.2|10855.2|10854.6|10853.2|10852.4|76
1587511200000|2020-04-21 23:20:00|10854.8|10854.3|10853.1|10852.5|10855.1|10854.3|10852.9|10852.3|109
1587511500000|2020-04-21 23:25:00|10853.2|10852.6|10855.5|10854.9|10855.7|10855.1|10853|10852.4|166
1587511800000|2020-04-21 23:30:00|10855.7|10855.1|10855.2|10854.6|10855.7|10855.1|10855.1|10854.4|93
1587512100000|2020-04-21 23:35:00|10855.3|10854.7|10856.4|10855.5|10856.6|10855.9|10855.1|10854.4|97
1587512400000|2020-04-21 23:40:00|10856.3|10855.7|10855.7|10855.1|10857.4|10856.8|10855.6|10854.9|152
1587512700000|2020-04-21 23:45:00|10855.8|10855.2|10857.3|10856.7|10857.4|10856.8|10855.7|10855.1|70
1587513000000|2020-04-21 23:50:00|10857.2|10856.6|10857.3|10856.7|10857.7|10857.1|10856.6|10856|90
1587513300000|2020-04-21 23:55:00|10857.2|10856.6|10856.7|10856.1|10857.3|10856.7|10855.5|10854.9|103
1587513600000|2020-04-22 00:00:00|10856.6|10856|10858.3|10857.7|10860.8|10860.2|10856.4|10855.8|271
1587513900000|2020-04-22 00:05:00|10858.2|10857.6|10859.8|10859.2|10860.9|10860.3|10857.7|10857.1|264
1587514200000|2020-04-22 00:10:00|10860|10859.4|10860|10859.4|10860.6|10859.9|10859.2|10858.6|129
1587514500000|2020-04-22 00:15:00|10859.9|10859.3|10857.8|10857.2|10860.4|10859.8|10857.8|10857.2|232
1587514800000|2020-04-22 00:20:00|10858|10857.1|10855.3|10854.7|10858.2|10857.6|10855.1|10854.3|229
1587515100000|2020-04-22 00:25:00|10855.2|10854.6|10850.6|10850|10855.3|10854.7|10850.2|10849.6|249
1587515400000|2020-04-22 00:30:00|10850.7|10850.1|10851.8|10851.2|10851.9|10851.3|10850.6|10850|135
1587515700000|2020-04-22 00:35:00|10851.9|10851.3|10852.8|10852.2|10853.8|10852.9|10850.2|10849.4|249
1587516000000|2020-04-22 00:40:00|10852.7|10852.1|10852.4|10851.8|10853.5|10852.9|10849.5|10848.9|216
1587516300000|2020-04-22 00:45:00|10852.3|10851.7|10850.7|10850.1|10852.4|10851.8|10850.1|10849.5|218
1587516600000|2020-04-22 00:50:00|10850.6|10850|10855.5|10854.9|10855.9|10855.3|10849.8|10849.2|312
1587516900000|2020-04-22 00:55:00|10855.7|10855.1|10855.4|10854.8|10855.7|10855.1|10853.8|10853.2|179
1587517200000|2020-04-22 01:00:00|10855.5|10854.9|10855.4|10854.8|10859|10858.3|10855.3|10854.7|342
1587517500000|2020-04-22 01:05:00|10855.3|10854.7|10855.9|10855.3|10856.8|10856.2|10854.7|10854.1|135
1587517800000|2020-04-22 01:10:00|10855.8|10855.2|10857.1|10856.5|10857.4|10856.8|10855.4|10854.8|198
1587518100000|2020-04-22 01:15:00|10857.2|10856.6|10859.7|10859.1|10859.9|10859.3|10856.2|10855.5|240
1587518400000|2020-04-22 01:20:00|10859.6|10859|10858.3|10857.7|10861.4|10860.8|10858.2|10857.6|213
1587518700000|2020-04-22 01:25:00|10858.2|10857.6|10855.8|10855.2|10858.7|10858.1|10855.7|10855.1|133
1587519000000|2020-04-22 01:30:00|10856|10855.4|10853.8|10853.2|10856.7|10856.1|10853.8|10853.2|214
1587519300000|2020-04-22 01:35:00|10853.9|10853.3|10854.3|10853.7|10854.6|10854|10853.2|10852.6|176
1587519600000|2020-04-22 01:40:00|10854.2|10853.6|10853|10852.4|10854.7|10854.1|10852.9|10852.2|169
1587519900000|2020-04-22 01:45:00|10853.1|10852.5|10850.3|10849.7|10853.2|10852.5|10850.3|10849.7|252
1587520200000|2020-04-22 01:50:00|10850.2|10849.6|10848.6|10848|10850.6|10849.9|10848.2|10847.6|336
1587520500000|2020-04-22 01:55:00|10848.7|10848.1|10849.6|10849|10850.7|10850.1|10848|10847.4|279
1587520800000|2020-04-22 02:00:00|10849.5|10848.9|10849.2|10848.6|10849.5|10848.9|10847.1|10846.5|270
1587521100000|2020-04-22 02:05:00|10849.3|10848.7|10855.5|10854.6|10858.7|10857.8|10849.2|10848.6|415
1587521400000|2020-04-22 02:10:00|10855.6|10854.7|10854.9|10854|10856.6|10855.9|10853.4|10852.5|561
1587521700000|2020-04-22 02:15:00|10855|10854.1|10853.1|10852.5|10855.4|10854.7|10852.8|10851.9|389
1587522000000|2020-04-22 02:20:00|10853.2|10852.6|10854.4|10853.5|10854.9|10854.2|10853|10852.3|335
1587522300000|2020-04-22 02:25:00|10854.5|10853.6|10854.6|10854|10855.6|10854.9|10853.8|10853.2|267
1587522600000|2020-04-22 02:30:00|10854.7|10854.1|10856.6|10856|10856.6|10856|10853.8|10853|201
1587522900000|2020-04-22 02:35:00|10856.7|10856.1|10854.4|10853.8|10856.9|10856.3|10853.3|10852.7|218
1587523200000|2020-04-22 02:40:00|10854.7|10854.1|10854|10853.4|10855|10854.4|10853.9|10853.1|158
1587523500000|2020-04-22 02:45:00|10854.1|10853.5|10854.4|10853.8|10856|10855.3|10853.3|10852.6|256
1587523800000|2020-04-22 02:50:00|10854.5|10853.6|10853.5|10852.9|10854.9|10854.3|10852.5|10851.9|212
1587524100000|2020-04-22 02:55:00|10853.6|10853|10852.7|10852.1|10854.2|10853.6|10852|10851.3|248
1587524400000|2020-04-22 03:00:00|10852.6|10852|10853|10852.4|10853.8|10853.2|10851.4|10850.8|217
1587524700000|2020-04-22 03:05:00|10853.1|10852.5|10852.7|10852.1|10853.8|10853.2|10852.4|10851.8|151
1587525000000|2020-04-22 03:10:00|10852.8|10852.2|10853.3|10852.7|10854.1|10853.3|10851.5|10850.9|176
1587525300000|2020-04-22 03:15:00|10853.4|10852.5|10853.2|10852.6|10853.9|10853.3|10853|10852.1|151
1587525600000|2020-04-22 03:20:00|10853.6|10853|10848.7|10848.1|10853.9|10853.3|10848.7|10848.1|206
1587525900000|2020-04-22 03:25:00|10848.6|10848|10849.4|10848.8|10849.8|10849.2|10848.5|10847.9|164
1587526200000|2020-04-22 03:30:00|10849.5|10848.9|10850.7|10850.1|10850.7|10850.1|10848.8|10848.2|172
1587526500000|2020-04-22 03:35:00|10850.6|10850|10850.2|10849.6|10850.8|10850.2|10849.9|10849.3|159
1587526800000|2020-04-22 03:40:00|10850.3|10849.7|10849.1|10848.5|10850.9|10850.3|10848.8|10848.2|163
1587527100000|2020-04-22 03:45:00|10849.5|10848.9|10849.3|10848.7|10850.5|10849.9|10848.9|10848.3|165
1587527400000|2020-04-22 03:50:00|10849.4|10848.8|10849.5|10848.9|10849.9|10849.3|10848.7|10848.1|150
1587527700000|2020-04-22 03:55:00|10849.6|10849|10851.1|10850.5|10851.2|10850.6|10849|10848.4|157
1587528000000|2020-04-22 04:00:00|10851|10850.4|10850.4|10849.8|10851.1|10850.5|10849.8|10849.2|139
1587528300000|2020-04-22 04:05:00|10850.3|10849.7|10851|10850.4|10851.8|10851.2|10849.9|10849.3|157
1587528600000|2020-04-22 04:10:00|10851.1|10850.5|10851.1|10850.5|10851.6|10851|10850.5|10849.9|101
1587528900000|2020-04-22 04:15:00|10851.2|10850.6|10850.3|10849.7|10851.7|10851.1|10850|10849.4|101
1587529200000|2020-04-22 04:20:00|10850.4|10849.8|10848.1|10847.5|10850.4|10849.8|10848|10847.4|93
1587529500000|2020-04-22 04:25:00|10848|10847.4|10848.8|10848.2|10849.1|10848.5|10845.5|10844.9|259
1587529800000|2020-04-22 04:30:00|10849|10848.4|10848.1|10847.5|10849.2|10848.6|10847.4|10846.8|228
1587530100000|2020-04-22 04:35:00|10848|10847.4|10845.7|10845.1|10848|10847.4|10845.4|10844.8|158
1587530400000|2020-04-22 04:40:00|10845.8|10845.2|10847.6|10847|10848|10847.3|10845.3|10844.7|190
1587530700000|2020-04-22 04:45:00|10847.5|10846.9|10847.8|10847.2|10849.4|10848.8|10847.5|10846.9|199
1587531000000|2020-04-22 04:50:00|10847.6|10847|10848.6|10848|10848.6|10848|10846.8|10846.2|188
1587531300000|2020-04-22 04:55:00|10848.5|10847.9|10846.8|10846.2|10848.6|10848|10846.7|10846.1|168
1587531600000|2020-04-22 05:00:00|10846.7|10846.1|10847.5|10846.9|10847.6|10847|10845.8|10845.2|164
1587531900000|2020-04-22 05:05:00|10847.6|10847|10848.2|10847.6|10849.6|10849|10847|10846.4|220
1587532200000|2020-04-22 05:10:00|10848.4|10847.8|10850.2|10849.6|10850.9|10850.3|10847.9|10847.3|230
1587532500000|2020-04-22 05:15:00|10850.3|10849.7|10849|10848.4|10850.7|10850.1|10848.5|10847.9|154
1587532800000|2020-04-22 05:20:00|10848.9|10848.3|10849.8|10849.2|10850.7|10850.1|10848.9|10848.3|111
1587533100000|2020-04-22 05:25:00|10850.2|10849.6|10851.4|10850.8|10851.6|10851|10849.7|10849.1|119
1587533400000|2020-04-22 05:30:00|10851.3|10850.7|10853.3|10852.7|10853.4|10852.8|10850.9|10850.3|225
1587533700000|2020-04-22 05:35:00|10853.6|10853|10853.7|10853.1|10854.3|10853.7|10852.6|10851.9|201
1587534000000|2020-04-22 05:40:00|10853.6|10853|10854.2|10853.6|10856.8|10856.2|10852.6|10852|230
1587534300000|2020-04-22 05:45:00|10854.1|10853.5|10852.1|10851.5|10854.2|10853.6|10851.5|10850.8|306
1587534600000|2020-04-22 05:50:00|10852.2|10851.6|10855.2|10854.6|10856.7|10856.1|10852|10851.4|269
1587534900000|2020-04-22 05:55:00|10855.1|10854.5|10855.8|10855.2|10856.8|10856.2|10854.4|10853.8|311
1587535200000|2020-04-22 06:00:00|10856|10855|10852.2|10851.6|10856|10855.3|10851.7|10851.1|363
1587535500000|2020-04-22 06:05:00|10852.1|10851.5|10854.8|10854.2|10855.2|10854.6|10851.3|10850.7|287
1587535800000|2020-04-22 06:10:00|10854.7|10854.1|10856.3|10855.7|10857.7|10857.1|10851.7|10851.1|441
1587536100000|2020-04-22 06:15:00|10856|10855.4|10861.9|10861.3|10864.8|10864.1|10856|10855.4|618
1587536400000|2020-04-22 06:20:00|10862|10861.4|10861.1|10860.5|10863.2|10862.6|10860|10859.3|533
1587536700000|2020-04-22 06:25:00|10861.2|10860.6|10863.4|10862.8|10865.2|10864.6|10860.4|10859.7|491
1587537000000|2020-04-22 06:30:00|10863.3|10862.7|10866.7|10866.1|10867.3|10866.7|10859.6|10859|478
1587537300000|2020-04-22 06:35:00|10866.8|10866.2|10867.7|10867.1|10869.9|10869.3|10866.7|10866.1|502
1587537600000|2020-04-22 06:40:00|10867.8|10867.2|10865.8|10865.2|10868.3|10867.7|10863.2|10862.6|347
1587537900000|2020-04-22 06:45:00|10865.6|10865|10866.8|10866.2|10869.9|10869.3|10862.7|10862.1|409
1587538200000|2020-04-22 06:50:00|10866.7|10866.1|10865.6|10865|10869.3|10868.7|10864|10863.4|461
1587538500000|2020-04-22 06:55:00|10865.7|10865.1|10859.5|10858.9|10867.8|10867.2|10859.1|10858.5|522
1587538800000|2020-04-22 07:00:00|10859.6|10859|10858.5|10857.9|10863.6|10863|10857.2|10856.6|601
1587539100000|2020-04-22 07:05:00|10858.6|10858|10860.8|10860.2|10860.9|10860.3|10857|10856.4|473
1587539400000|2020-04-22 07:10:00|10860.9|10860.3|10864.3|10863.7|10865.3|10864.7|10860.3|10859.7|513
1587539700000|2020-04-22 07:15:00|10864.4|10863.8|10871|10870.4|10871.2|10870.6|10863.1|10862.5|468
1587540000000|2020-04-22 07:20:00|10871.1|10870.5|10866.4|10865.8|10874|10873.4|10865.2|10864.6|614
1587540300000|2020-04-22 07:25:00|10866.3|10865.7|10866.7|10866.1|10867.3|10866.7|10863|10862.4|535
1587540600000|2020-04-22 07:30:00|10866.8|10866.2|10863.1|10862.5|10867.8|10867.2|10863|10862.4|473
1587540900000|2020-04-22 07:35:00|10862.9|10862.3|10862.5|10861.9|10866.8|10866.2|10861.3|10860.7|524
1587541200000|2020-04-22 07:40:00|10862.6|10862|10863.2|10862.6|10868.2|10867.6|10861.9|10861.3|542
1587541500000|2020-04-22 07:45:00|10863.1|10862.5|10863.7|10863.1|10865.1|10864.5|10860.7|10860.1|523
1587541800000|2020-04-22 07:50:00|10863.8|10863.2|10863.7|10863.1|10865|10864.4|10861.1|10860.5|498
1587542100000|2020-04-22 07:55:00|10863.5|10862.9|10855.8|10855.2|10864.1|10863.5|10853.7|10853.1|569
1587542400000|2020-04-22 08:00:00|10856.1|10855.5|10860.9|10860.3|10861.3|10860.7|10853.3|10852.7|607
1587542700000|2020-04-22 08:05:00|10861|10860.4|10859.3|10858.7|10865.6|10865|10857.2|10856.6|632
1587543000000|2020-04-22 08:10:00|10859.4|10858.8|10859.9|10859.3|10861.1|10860.5|10857|10856.4|492
1587543300000|2020-04-22 08:15:00|10859.7|10859.1|10861.2|10860.6|10862.2|10861.6|10859.2|10858.6|453
1587543600000|2020-04-22 08:20:00|10861.3|10860.7|10856.8|10856.2|10861.4|10860.8|10855.5|10854.9|458
1587543900000|2020-04-22 08:25:00|10856.9|10856.3|10853.4|10852.8|10859.2|10858.6|10851.8|10851.2|493
1587544200000|2020-04-22 08:30:00|10853.5|10852.9|10857.4|10856.8|10859.7|10859.1|10853.4|10852.8|422
1587544500000|2020-04-22 08:35:00|10857.3|10856.7|10856.4|10855.8|10858|10857.4|10854.8|10854.2|449
1587544800000|2020-04-22 08:40:00|10856.3|10855.7|10857.5|10856.9|10859.9|10859.3|10854.4|10853.8|421
1587545100000|2020-04-22 08:45:00|10857.6|10857|10860|10859.4|10862.3|10861.7|10856.3|10855.7|491
1587545400000|2020-04-22 08:50:00|10859.7|10859.1|10860.3|10859.7|10861.4|10860.8|10858.5|10857.9|447
1587545700000|2020-04-22 08:55:00|10860.4|10859.8|10860.3|10859.7|10863.4|10862.8|10859.9|10859.3|370
1587546000000|2020-04-22 09:00:00|10860.4|10859.8|10864.3|10863.7|10869.8|10869.2|10860.1|10859.5|593
1587546300000|2020-04-22 09:05:00|10864.4|10863.8|10865.7|10865.1|10868.5|10867.9|10863.9|10863.3|486
1587546600000|2020-04-22 09:10:00|10865.9|10865.3|10868.1|10867.5|10868.3|10867.7|10865.6|10865|457
1587546900000|2020-04-22 09:15:00|10868.2|10867.6|10864.6|10864|10868.6|10868|10864|10863.4|480
1587547200000|2020-04-22 09:20:00|10864.7|10864.1|10862.9|10862.3|10868.5|10867.9|10862.8|10862.2|408
1587547500000|2020-04-22 09:25:00|10863|10862.4|10863|10862.4|10865.2|10864.6|10862.1|10861.5|545
1587547800000|2020-04-22 09:30:00|10863.2|10862.6|10863.1|10862.5|10864.3|10863.7|10861.5|10860.9|430
1587548100000|2020-04-22 09:35:00|10863.2|10862.6|10863.9|10863.3|10866|10865.4|10862.9|10862.3|390
1587548400000|2020-04-22 09:40:00|10864|10863.4|10862.9|10862.3|10865.7|10865.1|10862.8|10862.2|352
1587548700000|2020-04-22 09:45:00|10862.5|10861.9|10866.6|10866|10867.1|10866.5|10861.4|10860.8|450
1587549000000|2020-04-22 09:50:00|10866.5|10865.9|10864.7|10864.1|10866.6|10866|10863.9|10863.3|436
1587549300000|2020-04-22 09:55:00|10864.6|10864|10860.4|10859.8|10864.6|10864|10859.3|10858.7|445
1587549600000|2020-04-22 10:00:00|10860.5|10859.9|10862.8|10862.2|10862.9|10862.3|10857.8|10857.2|379
1587549900000|2020-04-22 10:05:00|10862.9|10862.3|10858.9|10858.3|10863.1|10862.5|10858.5|10857.9|356
1587550200000|2020-04-22 10:10:00|10859.1|10858.5|10858.4|10857.8|10863.1|10862.5|10857.7|10857.1|358
1587550500000|2020-04-22 10:15:00|10858.3|10857.7|10860.7|10860.1|10862|10861.4|10858.3|10857.7|371
1587550800000|2020-04-22 10:20:00|10860.6|10860|10860.4|10859.8|10861.6|10861|10859.6|10859|324
1587551100000|2020-04-22 10:25:00|10860.6|10860|10862.8|10862.2|10863.2|10862.6|10859.6|10859|282
1587551400000|2020-04-22 10:30:00|10862.9|10862.3|10864.9|10864.3|10865.4|10864.8|10862.8|10862.2|269
1587551700000|2020-04-22 10:35:00|10865|10864.4|10864.7|10864.1|10865.6|10865|10863.4|10862.8|335
1587552000000|2020-04-22 10:40:00|10864.8|10864.2|10866.1|10865.5|10866.1|10865.5|10863.6|10863|255
1587552300000|2020-04-22 10:45:00|10866|10865.4|10869.5|10868.9|10870.6|10870|10865.7|10865.1|396
1587552600000|2020-04-22 10:50:00|10869.6|10869|10871|10870.4|10872.3|10871.7|10868.6|10868|296
1587552900000|2020-04-22 10:55:00|10871.1|10870.5|10871|10870.4|10871.7|10871.1|10868.6|10868|454
1587553200000|2020-04-22 11:00:00|10870.9|10870.3|10871.9|10871.3|10876.3|10875.7|10870.2|10869.6|549
1587553500000|2020-04-22 11:05:00|10872|10871.4|10869|10868.4|10873.9|10873.3|10867.7|10867.1|395
1587553800000|2020-04-22 11:10:00|10868.9|10868.3|10879.4|10878.8|10880.2|10879.6|10868.9|10868.3|609
1587554100000|2020-04-22 11:15:00|10879.5|10878.9|10880.1|10879.5|10885.5|10884.9|10878.3|10877.7|514
1587554400000|2020-04-22 11:20:00|10879.6|10879|10875.4|10874.8|10879.6|10879|10874.7|10874.1|473
1587554700000|2020-04-22 11:25:00|10875.3|10874.7|10872.7|10872.1|10876.3|10875.7|10872|10871.4|431
1587555000000|2020-04-22 11:30:00|10872.6|10872|10875.4|10874.8|10875.9|10875.3|10871.5|10870.9|554
1587555300000|2020-04-22 11:35:00|10875.6|10875|10878.9|10878.3|10879.7|10879.1|10875.1|10874.5|454
1587555600000|2020-04-22 11:40:00|10878.8|10878.2|10874.6|10874|10879.7|10879.1|10874.5|10873.9|340
1587555900000|2020-04-22 11:45:00|10874.7|10874.1|10875.4|10874.8|10876|10875.4|10874.3|10873.7|354
1587556200000|2020-04-22 11:50:00|10875.3|10874.7|10871.9|10871.3|10875.3|10874.7|10868.8|10868.2|438
1587556500000|2020-04-22 11:55:00|10872.3|10871.7|10876.8|10876.2|10878|10877.4|10872.3|10871.7|538
1587556800000|2020-04-22 12:00:00|10876.9|10876.3|10869.8|10869.2|10877.7|10877.1|10869.2|10868.6|476
1587557100000|2020-04-22 12:05:00|10869.9|10869.3|10863.2|10862.6|10871.6|10871|10862.5|10861.9|574
1587557400000|2020-04-22 12:10:00|10863.3|10862.7|10866.9|10866.3|10868.6|10868|10863|10862.4|482
1587557700000|2020-04-22 12:15:00|10867.5|10866.9|10871.8|10871.2|10871.8|10871.2|10863.8|10863.2|550
1587558000000|2020-04-22 12:20:00|10871.9|10871.3|10871|10870.4|10873.2|10872.6|10870.4|10869.8|495
1587558300000|2020-04-22 12:25:00|10871.1|10870.5|10872.9|10872.3|10875.5|10874.9|10871.1|10870.5|421
1587558600000|2020-04-22 12:30:00|10873|10872.4|10868.8|10868.2|10877.7|10877.1|10868.2|10867.6|558
1587558900000|2020-04-22 12:35:00|10868.9|10868.3|10869.5|10868.9|10876.2|10875.6|10868.8|10868.2|536
1587559200000|2020-04-22 12:40:00|10869.3|10868.7|10871.5|10870.9|10872.8|10872.2|10867.1|10866.5|650
1587559500000|2020-04-22 12:45:00|10871.6|10871|10873.9|10873.3|10876.2|10875.6|10871.3|10870.7|560
1587559800000|2020-04-22 12:50:00|10874|10873.4|10874.4|10873.8|10875.6|10875|10872.3|10871.7|476
1587560100000|2020-04-22 12:55:00|10874.5|10873.9|10869.1|10868.5|10875.4|10874.8|10868.9|10868.3|469
1587560400000|2020-04-22 13:00:00|10868.8|10868.2|10864.8|10864.2|10869|10868.4|10860.3|10859.7|708
1587560700000|2020-04-22 13:05:00|10865|10864.4|10861.3|10860.7|10866.1|10865.5|10858.3|10857.7|527
1587561000000|2020-04-22 13:10:00|10861.2|10860.6|10865.4|10864.8|10866.6|10866|10860.2|10859.6|511
1587561300000|2020-04-22 13:15:00|10865.3|10864.7|10868.8|10868.2|10869.4|10868.8|10864.7|10864.1|474
1587561600000|2020-04-22 13:20:00|10868.7|10868.1|10868.6|10868|10870.1|10869.5|10865.5|10864.9|386
1587561900000|2020-04-22 13:25:00|10868.5|10867.9|10868.3|10867.7|10872.2|10871.6|10866.6|10866|615
1587562200000|2020-04-22 13:30:00|10868.2|10867.6|10863.6|10863|10868.4|10867.8|10861.8|10861.2|634
1587562500000|2020-04-22 13:35:00|10863.5|10862.9|10865|10864.4|10865.4|10864.8|10857.5|10856.9|593
1587562800000|2020-04-22 13:40:00|10865.2|10864.6|10858.9|10858.3|10866.4|10865.8|10858.8|10858.2|586
1587563100000|2020-04-22 13:45:00|10858.8|10858.2|10856.2|10855.6|10861.8|10861.2|10856.1|10855.5|583
1587563400000|2020-04-22 13:50:00|10856.3|10855.7|10855|10854.4|10856.9|10856.3|10853.2|10852.6|550
1587563700000|2020-04-22 13:55:00|10855.1|10854.5|10851.9|10851.3|10857.6|10857|10850.7|10850.1|526
1587564000000|2020-04-22 14:00:00|10852|10851.4|10854.2|10853.6|10854.5|10853.9|10849.5|10848.9|616
1587564300000|2020-04-22 14:05:00|10853.7|10853.1|10854.9|10854.3|10855.9|10855.3|10852|10851.4|599
1587564600000|2020-04-22 14:10:00|10854.8|10854.2|10850.5|10849.9|10856|10855.4|10850|10849.4|509
1587564900000|2020-04-22 14:15:00|10850.3|10849.7|10846.3|10845.7|10854.1|10853.5|10846.1|10845.5|572
1587565200000|2020-04-22 14:20:00|10846.4|10845.8|10836.6|10836|10846.4|10845.8|10833.5|10832.9|796
1587565500000|2020-04-22 14:25:00|10836.7|10836.1|10838.7|10838.1|10840.4|10839.8|10836.1|10835.5|659
1587565800000|2020-04-22 14:30:00|10838.9|10838.3|10836.2|10835.6|10840.2|10839.6|10835.3|10834.7|690
1587566100000|2020-04-22 14:35:00|10836|10835.4|10834.1|10833.5|10838.3|10837.7|10830.5|10829.9|594
1587566400000|2020-04-22 14:40:00|10834|10833.4|10836.4|10835.8|10841.1|10840.5|10833.9|10833.3|655
1587566700000|2020-04-22 14:45:00|10836.3|10835.7|10834.6|10834|10837.2|10836.6|10829.9|10829.3|656
1587567000000|2020-04-22 14:50:00|10834.7|10834.1|10831.7|10831.1|10838.3|10837.7|10831.5|10830.9|705
1587567300000|2020-04-22 14:55:00|10832|10831.4|10829.6|10829|10836.1|10835.5|10825.9|10825.3|930
1587567600000|2020-04-22 15:00:00|10829.4|10828.8|10824.3|10823.7|10829.5|10828.9|10820.8|10820.2|687
1587567900000|2020-04-22 15:05:00|10824.4|10823.8|10828|10827.4|10829|10828.4|10824.4|10823.8|546
1587568200000|2020-04-22 15:10:00|10828.1|10827.5|10826.5|10825.9|10830|10829.4|10825.5|10824.9|578
1587568500000|2020-04-22 15:15:00|10826|10825.4|10834.1|10833.5|10834.5|10833.9|10825.6|10825|535
1587568800000|2020-04-22 15:20:00|10834.2|10833.6|10830.7|10830.1|10834.7|10834.1|10829|10828.4|474
1587569100000|2020-04-22 15:25:00|10830.6|10830|10829.1|10828.5|10833.3|10832.7|10828.3|10827.7|476
1587569400000|2020-04-22 15:30:00|10828.9|10828.3|10828.4|10827.8|10831.3|10830.7|10827.5|10826.9|391
1587569700000|2020-04-22 15:35:00|10828.3|10827.7|10827.4|10826.8|10831.1|10830.5|10827.2|10826.6|377
1587570000000|2020-04-22 15:40:00|10827.5|10826.9|10830.1|10829.5|10830.3|10829.7|10826.4|10825.8|336
1587570300000|2020-04-22 15:45:00|10830|10829.4|10831.6|10831|10832.1|10831.5|10829|10828.4|267
1587570600000|2020-04-22 15:50:00|10831.9|10831.3|10831.8|10831.2|10832.1|10831.5|10829.9|10829.3|292
1587570900000|2020-04-22 15:55:00|10831.4|10830.8|10829.4|10828.8|10831.4|10830.8|10826.1|10825.5|362
1587571200000|2020-04-22 16:00:00|10829.1|10828.5|10826|10825.4|10829.6|10829|10825.9|10825.3|319
1587571500000|2020-04-22 16:05:00|10825.9|10825.3|10821.1|10820.5|10827.6|10827|10820.9|10820.3|318
1587571800000|2020-04-22 16:10:00|10821.2|10820.6|10823.3|10822.7|10825.2|10824.6|10820.9|10820.3|378
1587572100000|2020-04-22 16:15:00|10823.2|10822.6|10822|10821.4|10824.3|10823.7|10821.9|10821.3|299
1587572400000|2020-04-22 16:20:00|10821.9|10821.3|10822.1|10821.5|10823.2|10822.6|10821.1|10820.5|300
1587572700000|2020-04-22 16:25:00|10822.2|10821.6|10816.3|10815.7|10822.6|10822|10813.6|10813|540
1587573000000|2020-04-22 16:30:00|10816.4|10815.8|10817.5|10816.9|10818.7|10818.1|10815.7|10815.1|316
1587573300000|2020-04-22 16:35:00|10817.6|10817|10818.6|10818|10819|10818.4|10816.9|10816.3|307
1587573600000|2020-04-22 16:40:00|10818.5|10817.9|10816.4|10815.8|10819.8|10819.2|10815.5|10814.9|220
1587573900000|2020-04-22 16:45:00|10816.5|10815.9|10816.1|10815.5|10817.9|10817.3|10816|10815.4|223
1587574200000|2020-04-22 16:50:00|10816.2|10815.6|10815.2|10814.6|10816.4|10815.8|10814|10813.4|387
1587574500000|2020-04-22 16:55:00|10815.3|10814.7|10816.1|10815.5|10817.2|10816.6|10810.4|10809.8|495
1587574800000|2020-04-22 17:00:00|10816|10815.4|10815|10814.4|10816.1|10815.5|10812|10811.4|460
1587575100000|2020-04-22 17:05:00|10814.9|10814.3|10816.5|10815.9|10816.9|10816.3|10814.5|10813.9|330
1587575400000|2020-04-22 17:10:00|10816.4|10815.8|10816.8|10816.2|10817.5|10816.9|10814.5|10813.9|375
1587575700000|2020-04-22 17:15:00|10816.7|10816.1|10812.3|10811.7|10816.7|10816.1|10811.8|10811.2|346
1587576000000|2020-04-22 17:20:00|10812.2|10811.6|10810.6|10810|10813.3|10812.7|10808|10807.1|397
1587576300000|2020-04-22 17:25:00|10810.5|10809.9|10810.3|10809.7|10813.4|10812.8|10810|10809.3|263
1587576600000|2020-04-22 17:30:00|10810.4|10809.8|10803.8|10803.2|10810.8|10810.2|10803.6|10803|326
1587576900000|2020-04-22 17:35:00|10803.9|10803.3|10810.6|10810|10813.1|10812.5|10803.9|10803.3|531
1587577200000|2020-04-22 17:40:00|10810.7|10810.1|10811.2|10810.6|10812.7|10812.1|10809.8|10809.2|315
1587577500000|2020-04-22 17:45:00|10811.3|10810.7|10810.1|10809.5|10812.2|10811.6|10810|10809.4|255
1587577800000|2020-04-22 17:50:00|10810.2|10809.6|10812.7|10812.1|10813.3|10812.7|10810.1|10809.5|215
1587578100000|2020-04-22 17:55:00|10813|10812.4|10814.3|10813.7|10815.3|10814.7|10812.2|10811.6|387
1587578400000|2020-04-22 18:00:00|10814.4|10813.8|10815.1|10814.5|10815.7|10815.1|10812.9|10812.3|357
1587578700000|2020-04-22 18:05:00|10815|10814.4|10815.7|10815.1|10816.1|10815.5|10814.9|10814.2|203
1587579000000|2020-04-22 18:10:00|10815.3|10814.7|10815.3|10814.7|10817.2|10816.6|10815.1|10814.5|265
1587579300000|2020-04-22 18:15:00|10815.4|10814.8|10815.2|10814.6|10816.6|10816|10815.1|10814.5|128
1587579600000|2020-04-22 18:20:00|10815|10814.4|10815.1|10814.5|10816.1|10815.5|10814.8|10814.2|185
1587579900000|2020-04-22 18:25:00|10815.2|10814.6|10816.4|10815.8|10816.6|10816|10815|10814.4|170
1587580200000|2020-04-22 18:30:00|10816.5|10815.9|10817|10816.4|10819.1|10818.5|10816.3|10815.7|257
1587580500000|2020-04-22 18:35:00|10817.1|10816.5|10815.8|10815.2|10817.3|10816.7|10815.4|10814.8|218
1587580800000|2020-04-22 18:40:00|10815.9|10815.3|10816.9|10816.3|10817.4|10816.8|10815.1|10814.5|171
1587581100000|2020-04-22 18:45:00|10816.8|10816.2|10823.5|10822.9|10823.5|10822.9|10815.1|10814.5|350
1587581400000|2020-04-22 18:50:00|10823.6|10823|10822.2|10821.6|10826.1|10825.5|10822|10821.4|358
1587581700000|2020-04-22 18:55:00|10822.3|10821.7|10820.1|10819.5|10822.3|10821.7|10819.9|10819.3|330
1587582000000|2020-04-22 19:00:00|10820.2|10819.6|10818.4|10817.8|10821|10820.4|10817.9|10817.3|258
1587582300000|2020-04-22 19:05:00|10818.5|10817.9|10815.9|10815.3|10819|10818.4|10815.4|10814.8|223
1587582600000|2020-04-22 19:10:00|10816|10815.4|10815.3|10814.7|10816|10815.4|10813.7|10813.1|228
1587582900000|2020-04-22 19:15:00|10815.4|10814.8|10815.8|10815.2|10816|10815.4|10814.9|10814.3|283
1587583200000|2020-04-22 19:20:00|10815.7|10815.1|10816.2|10815.6|10817.6|10817|10815.7|10815.1|192
1587583500000|2020-04-22 19:25:00|10816.1|10815.5|10817.9|10817.3|10818.1|10817.5|10815.7|10815|242
1587583800000|2020-04-22 19:30:00|10817.7|10817.1|10821|10820.4|10821.1|10820.5|10817.1|10816.5|290
1587584100000|2020-04-22 19:35:00|10820.8|10820.2|10822|10821.4|10822.7|10822.1|10820.3|10819.7|239
1587584400000|2020-04-22 19:40:00|10822.1|10821.5|10823.7|10823.1|10824.1|10823.5|10821.9|10821.3|294
1587584700000|2020-04-22 19:45:00|10823.6|10823|10819.8|10819.2|10823.6|10823|10819.7|10819.1|228
1587585000000|2020-04-22 19:50:00|10820.3|10819.7|10818.9|10818.3|10821.1|10820.5|10818.4|10817.7|314
1587585300000|2020-04-22 19:55:00|10819|10818.4|10818.5|10817.9|10820.1|10819.4|10816.1|10815.5|362
1587585600000|2020-04-22 20:00:00|10818.1|10817.5|10817|10816.4|10818.9|10818.3|10816.5|10815.9|253
1587585900000|2020-04-22 20:05:00|10817.1|10816.5|10818.6|10818|10818.8|10818.2|10816.4|10815.8|155
1587586200000|2020-04-22 20:10:00|10818.7|10818.1|10820.7|10820.1|10821.3|10820.7|10818|10817.4|124
1587586500000|2020-04-22 20:15:00|10820.6|10820|10815.6|10815|10820.7|10820.1|10815.1|10814.4|157
1587586800000|2020-04-22 20:20:00|10815.7|10815.1|10818.4|10817.8|10818.6|10817.9|10815.6|10815|87
1587587100000|2020-04-22 20:25:00|10818.6|10818|10821.7|10821.1|10821.9|10821.3|10818.6|10817.8|128
1587587400000|2020-04-22 20:30:00|10821.6|10821|10819.9|10819.3|10822.4|10821.8|10819.9|10819.3|182
1587587700000|2020-04-22 20:35:00|10819.8|10819.2|10822.1|10821.5|10822.7|10821.8|10818.8|10818.2|221
1587588000000|2020-04-22 20:40:00|10822|10821.4|10820.7|10820.1|10822|10821.4|10820.5|10819.9|90
1587588300000|2020-04-22 20:45:00|10820.6|10820|10821.4|10820.8|10821.5|10820.8|10820|10819.3|138
1587588600000|2020-04-22 20:50:00|10821.5|10820.5|10821.6|10820.7|10821.8|10821.1|10820.2|10819.4|242
1587588900000|2020-04-22 20:55:00|10821.7|10820.6|10823.7|10822.7|10824.9|10823.7|10821.4|10820.4|493
1587589200000|2020-04-22 21:00:00|10823.6|10822.5|10823.9|10819.8|10824.3|10822.6|10823.4|10819.8|45
1587589500000|2020-04-22 21:05:00|10825|10818.6|10825|10819|10825.3|10819.9|10823.7|10817.9|130
1587589800000|2020-04-22 21:10:00|10824.8|10819.1|10824.8|10820.4|10826.4|10821.9|10823.1|10818.4|244
1587590100000|2020-04-22 21:15:00|10824.7|10820.6|10823.6|10820.1|10824.9|10820.9|10822.1|10818.3|342
1587590400000|2020-04-22 21:20:00|10824.2|10819.8|10824.2|10822.2|10825|10823|10823.4|10819.4|325
1587590700000|2020-04-22 21:25:00|10824.4|10822.3|10824.4|10822.7|10824.9|10823.1|10823.8|10821.4|180
1587591000000|2020-04-22 21:30:00|10824.3|10822.8|10825.1|10822.7|10825.8|10823.5|10824.1|10822.2|267
1587591300000|2020-04-22 21:35:00|10825.3|10823.5|10824.7|10820.1|10825.7|10823.8|10822|10817.3|288
1587591600000|2020-04-22 21:40:00|10824.9|10820|10825.8|10820.7|10825.9|10821|10824.4|10820|255
1587591900000|2020-04-22 21:45:00|10825.7|10820.8|10825.7|10820.6|10826.2|10822|10824.6|10820.4|172
1587592200000|2020-04-22 21:50:00|10825.8|10820.5|10825.9|10820.6|10826.5|10821.7|10824.5|10820.2|220
1587592500000|2020-04-22 21:55:00|10825.8|10820.7|10825.6|10821.1|10826.3|10822.5|10824.1|10820.3|203
1587592800000|2020-04-22 22:00:00|10824.9|10820.8|10823.3|10822.4|10825.5|10823.3|10823.2|10820.4|457
1587593100000|2020-04-22 22:05:00|10823.4|10822.2|10823.3|10822.4|10824.1|10822.9|10822.9|10822|216
1587593400000|2020-04-22 22:10:00|10823.5|10822.6|10822.8|10821.8|10825|10823.9|10822.7|10821.7|320
1587593700000|2020-04-22 22:15:00|10822.9|10821.7|10821.7|10820.4|10822.9|10821.9|10821.3|10820.1|339
1587594000000|2020-04-22 22:20:00|10821.6|10820.5|10821.7|10820.7|10822|10821.1|10821.2|10820.3|151
1587594300000|2020-04-22 22:25:00|10821.8|10820.8|10823.1|10822.1|10823.1|10822.2|10821.6|10820.7|148
1587594600000|2020-04-22 22:30:00|10823|10822|10822.6|10822|10823.8|10822.8|10822.4|10821.5|139
1587594900000|2020-04-22 22:35:00|10822.7|10822.1|10821.8|10821.2|10823|10822.1|10821.3|10820.5|168
1587595200000|2020-04-22 22:40:00|10821.9|10821.3|10822.3|10821.7|10823|10822.1|10821.9|10821|98
1587595500000|2020-04-22 22:45:00|10822.4|10821.8|10823.4|10822.5|10824.7|10823.8|10822.3|10821.6|174
1587595800000|2020-04-22 22:50:00|10823.3|10822.4|10823.4|10822.8|10823.9|10823|10823|10822.1|129
1587596100000|2020-04-22 22:55:00|10823.3|10822.7|10823.8|10822.9|10824.2|10823.4|10823.3|10822.5|126
1587596400000|2020-04-22 23:00:00|10823.5|10823.1|10821.7|10821.1|10824|10823.1|10821.6|10820.8|168
1587596700000|2020-04-22 23:05:00|10821.6|10821|10821.5|10820.6|10821.6|10821|10820.2|10819.5|185
1587597000000|2020-04-22 23:10:00|10821.4|10820.5|10820.2|10819.6|10821.5|10820.6|10820.1|10819.5|70
1587597300000|2020-04-22 23:15:00|10820.1|10819.5|10820.3|10819.7|10820.5|10819.7|10819.9|10819.3|89
1587597600000|2020-04-22 23:20:00|10820.2|10819.6|10820.3|10819.7|10821.2|10820.6|10820.2|10819.5|90
1587597900000|2020-04-22 23:25:00|10820.4|10819.8|10819.5|10818.9|10820.5|10819.9|10818.2|10817.6|183
1587598200000|2020-04-22 23:30:00|10819.4|10818.8|10816.7|10816.1|10819.7|10818.9|10816|10815.2|240
1587598500000|2020-04-22 23:35:00|10816.6|10816|10813.3|10812.7|10816.6|10816|10812.2|10811.6|245
1587598800000|2020-04-22 23:40:00|10813.2|10812.6|10810.7|10809.8|10813.4|10812.7|10809.8|10809.2|316
1587599100000|2020-04-22 23:45:00|10810.6|10809.7|10810.4|10809.5|10811.6|10810.7|10809.5|10808.8|217
1587599400000|2020-04-22 23:50:00|10810.2|10809.6|10807.5|10806.6|10810.4|10809.7|10806.1|10805.5|285
1587599700000|2020-04-22 23:55:00|10807.6|10806.7|10806.6|10806|10808.5|10807.6|10806.2|10805.5|145
1587600000000|2020-04-23 00:00:00|10806.7|10806.1|10810.7|10810.1|10811|10810.4|10806.1|10805.5|184
1587600300000|2020-04-23 00:05:00|10810.8|10810.2|10811.5|10810.9|10812.1|10811.5|10809.5|10808.9|200
1587600600000|2020-04-23 00:10:00|10811.6|10811|10811.7|10811.1|10812.4|10811.8|10811.2|10810.6|154
1587600900000|2020-04-23 00:15:00|10811.6|10811|10809.3|10808.7|10811.8|10811.2|10808.6|10808|356
1587601200000|2020-04-23 00:20:00|10809.2|10808.6|10807.6|10807|10809.3|10808.7|10805.1|10804.5|282
1587601500000|2020-04-23 00:25:00|10807.5|10806.9|10809.4|10808.8|10809.8|10809.2|10807.1|10806.5|278
1587601800000|2020-04-23 00:30:00|10809.2|10808.6|10810.9|10810.3|10811.5|10810.9|10808.6|10808|197
1587602100000|2020-04-23 00:35:00|10811|10810.4|10813.9|10813.3|10814.1|10813.5|10811|10810.4|177
1587602400000|2020-04-23 00:40:00|10813.8|10813.2|10814.5|10813.9|10814.6|10814|10812.6|10812|215
1587602700000|2020-04-23 00:45:00|10814.4|10813.8|10811.9|10811.3|10814.4|10813.8|10811.5|10810.9|231
1587603000000|2020-04-23 00:50:00|10812|10811.4|10807.9|10807|10812.5|10811.9|10807.5|10806.6|252
1587603300000|2020-04-23 00:55:00|10807.1|10806.2|10811.7|10811.1|10812.3|10811.7|10807.1|10806.2|228
1587603600000|2020-04-23 01:00:00|10811.6|10811|10814.1|10813.5|10814.4|10813.8|10811.5|10810.9|180
1587603900000|2020-04-23 01:05:00|10813.9|10813.3|10814.8|10814.2|10814.9|10814.3|10813.7|10813.1|154
1587604200000|2020-04-23 01:10:00|10814.7|10814.1|10814.7|10814.1|10815|10814.2|10813.7|10813.1|152
1587604500000|2020-04-23 01:15:00|10814.6|10814|10815.3|10814.7|10817.4|10816.8|10814.3|10813.5|232
1587604800000|2020-04-23 01:20:00|10815.2|10814.6|10817.4|10816.8|10817.7|10817.1|10815.2|10814.6|257
1587605100000|2020-04-23 01:25:00|10817.3|10816.7|10817.1|10816.5|10818.6|10817.9|10816.2|10815.6|228
1587605400000|2020-04-23 01:30:00|10817.2|10816.6|10817.4|10816.8|10818.8|10818.2|10816.7|10816.1|260
1587605700000|2020-04-23 01:35:00|10817.3|10816.7|10820.8|10820.2|10822.3|10821.7|10817.3|10816.7|261
1587606000000|2020-04-23 01:40:00|10820.9|10820.3|10818.7|10818.1|10821.3|10820.5|10818.1|10817.5|279
1587606300000|2020-04-23 01:45:00|10818.8|10818.2|10819.4|10818.8|10820.3|10819.7|10817.6|10817|292
1587606600000|2020-04-23 01:50:00|10819.6|10818.7|10817.7|10817.1|10820.2|10819.5|10817.7|10817.1|284
1587606900000|2020-04-23 01:55:00|10817.6|10817|10818.4|10817.8|10819.1|10818.4|10816.2|10815.6|267
1587607200000|2020-04-23 02:00:00|10818.5|10817.9|10816.3|10815.7|10818.5|10817.9|10815.3|10814.7|266
1587607500000|2020-04-23 02:05:00|10816.2|10815.6|10816.6|10816|10817.1|10816.5|10815.2|10814.6|195
1587607800000|2020-04-23 02:10:00|10816.7|10816.1|10816.2|10815.3|10817.1|10816.5|10814.6|10814|138
1587608100000|2020-04-23 02:15:00|10816.1|10815.5|10813.5|10812.9|10816.2|10815.6|10813.1|10812.5|189
1587608400000|2020-04-23 02:20:00|10813.4|10812.8|10812.7|10812.1|10813.5|10812.9|10812.4|10811.8|159
1587608700000|2020-04-23 02:25:00|10812.8|10812.2|10809.5|10808.9|10812.8|10812.2|10808.8|10808.2|212
1587609000000|2020-04-23 02:30:00|10809.6|10809|10811.4|10810.8|10811.5|10810.9|10809.1|10808.5|185
1587609300000|2020-04-23 02:35:00|10811.5|10810.9|10813|10812.4|10813.3|10812.7|10811.4|10810.8|170
1587609600000|2020-04-23 02:40:00|10812.9|10812.3|10809.5|10808.9|10812.9|10812.3|10809.5|10808.9|243
1587609900000|2020-04-23 02:45:00|10809.6|10809|10810.6|10809.7|10810.7|10810|10808.7|10808.1|185
1587610200000|2020-04-23 02:50:00|10810.7|10809.8|10812.2|10811.6|10812.3|10811.7|10810.5|10809.8|136
1587610500000|2020-04-23 02:55:00|10812.3|10811.7|10811.8|10811.2|10812.3|10811.7|10811.2|10810.6|180
1587610800000|2020-04-23 03:00:00|10812|10811.4|10809.6|10809|10812|10811.4|10809.3|10808.6|173
1587611100000|2020-04-23 03:05:00|10809.5|10808.9|10809.7|10809.1|10810.8|10810.1|10809.4|10808.8|173
1587611400000|2020-04-23 03:10:00|10809.8|10809.2|10809.9|10809.3|10810.2|10809.6|10808.6|10808|134
1587611700000|2020-04-23 03:15:00|10809.8|10809.2|10810.7|10810.1|10811.2|10810.6|10809.4|10808.8|82
1587612000000|2020-04-23 03:20:00|10810.8|10810.2|10810.8|10810.2|10811.3|10810.7|10810|10809.4|148
1587612300000|2020-04-23 03:25:00|10810.9|10810.3|10811.7|10811.1|10812.3|10811.7|10810.3|10809.7|159
1587612600000|2020-04-23 03:30:00|10811.8|10811.2|10811|10810.4|10812.1|10811.5|10810.9|10810.3|137
1587612900000|2020-04-23 03:35:00|10810.9|10810.3|10810.5|10809.9|10811|10810.4|10809.8|10809.2|99
1587613200000|2020-04-23 03:40:00|10810.4|10809.8|10810.8|10810.2|10811.9|10811.2|10810.2|10809.6|101
1587613500000|2020-04-23 03:45:00|10810.7|10810.1|10809.3|10808.7|10810.8|10810.2|10808.7|10808.1|119
1587613800000|2020-04-23 03:50:00|10809.2|10808.6|10809.2|10808.6|10809.8|10809.2|10808.4|10807.8|131
1587614100000|2020-04-23 03:55:00|10809.1|10808.5|10809.7|10809.1|10810.2|10809.5|10808.5|10807.9|130
1587614400000|2020-04-23 04:00:00|10809.6|10809|10809.7|10809.1|10810.6|10810|10809.1|10808.5|138
1587614700000|2020-04-23 04:05:00|10809.6|10809|10810.3|10809.7|10810.6|10810|10809.6|10809|114
1587615000000|2020-04-23 04:10:00|10810.4|10809.8|10813.3|10812.7|10813.4|10812.8|10810.2|10809.6|168
1587615300000|2020-04-23 04:15:00|10813.2|10812.6|10813.5|10812.9|10814.3|10813.7|10813|10812.4|155
1587615600000|2020-04-23 04:20:00|10813.4|10812.8|10813.3|10812.7|10814|10813.4|10813.1|10812.5|157
1587615900000|2020-04-23 04:25:00|10813.4|10812.8|10813.7|10813.1|10813.9|10813.3|10813.1|10812.4|134
1587616200000|2020-04-23 04:30:00|10813.8|10813.2|10813.4|10812.8|10813.8|10813.2|10813.1|10812.3|84
1587616500000|2020-04-23 04:35:00|10813.5|10812.9|10814.9|10814.3|10815.1|10814.3|10813.5|10812.9|116
1587616800000|2020-04-23 04:40:00|10815.2|10814.6|10815.8|10815.2|10816.3|10815.7|10814.6|10814|188
1587617100000|2020-04-23 04:45:00|10815.9|10815.3|10816.3|10815.7|10816.8|10816.2|10815.6|10815|151
1587617400000|2020-04-23 04:50:00|10816.4|10815.8|10815|10814.4|10816.4|10815.8|10814.6|10814|115
1587617700000|2020-04-23 04:55:00|10815.1|10814.5|10816|10815.4|10816.8|10816.2|10815|10814.4|129
1587618000000|2020-04-23 05:00:00|10815.9|10815.3|10822.2|10821.6|10824.3|10823.7|10815.9|10815.3|224
1587618300000|2020-04-23 05:05:00|10822.1|10821.5|10824.6|10824|10827.4|10826.6|10821.8|10821.2|491
1587618600000|2020-04-23 05:10:00|10824.5|10823.9|10828.9|10828.3|10829.3|10828.7|10822.9|10822.3|369
1587618900000|2020-04-23 05:15:00|10829|10828.4|10828.7|10828.1|10829.1|10828.5|10826.9|10826.3|243
1587619200000|2020-04-23 05:20:00|10828.6|10828|10829.3|10828.7|10830.2|10829.6|10828.2|10827.6|232
1587619500000|2020-04-23 05:25:00|10829.4|10828.8|10827|10826.4|10829.9|10829.3|10825.1|10824.5|285
1587619800000|2020-04-23 05:30:00|10827.1|10826.5|10826.4|10825.5|10827.6|10827|10825.8|10825.2|241
1587620100000|2020-04-23 05:35:00|10826.3|10825.7|10826.4|10825.8|10827.7|10827.1|10824.7|10824|324
1587620400000|2020-04-23 05:40:00|10826.7|10826.1|10830|10829.4|10830.1|10829.4|10824.8|10824.1|367
1587620700000|2020-04-23 05:45:00|10829.9|10829.3|10828.3|10827.7|10830|10829.4|10827.4|10826.8|207
1587621000000|2020-04-23 05:50:00|10828.4|10827.8|10831.1|10830.5|10834.6|10834|10828.4|10827.8|294
1587621300000|2020-04-23 05:55:00|10831.2|10830.6|10829.7|10829.1|10831.9|10831.3|10829.7|10828.9|306
1587621600000|2020-04-23 06:00:00|10829.8|10829.2|10828.6|10827.7|10830.4|10829.5|10826.5|10825.9|453
1587621900000|2020-04-23 06:05:00|10828.5|10827.6|10831.7|10831.1|10834.3|10833.7|10825.7|10825|817
1587622200000|2020-04-23 06:10:00|10831.5|10830.9|10827.1|10826.5|10834.9|10834.2|10826.9|10826.3|563
1587622500000|2020-04-23 06:15:00|10827.2|10826.6|10828.8|10828.2|10831.6|10831|10827.1|10826.5|478
1587622800000|2020-04-23 06:20:00|10828.7|10828.1|10824.9|10824.3|10830.2|10829.6|10824.5|10823.9|438
1587623100000|2020-04-23 06:25:00|10824.8|10824.2|10828.5|10827.9|10828.7|10828.1|10823.8|10823.2|674
1587623400000|2020-04-23 06:30:00|10828.3|10827.7|10827.5|10826.9|10830.9|10830.3|10825.7|10825.1|469
1587623700000|2020-04-23 06:35:00|10827.4|10826.8|10824.1|10823.5|10827.6|10827|10821.3|10820.7|409
1587624000000|2020-04-23 06:40:00|10823.9|10823.3|10823.3|10822.7|10825.6|10825|10823|10822.4|323
1587624300000|2020-04-23 06:45:00|10823.4|10822.8|10818.5|10817.9|10824.1|10823.5|10815.8|10815.2|392
1587624600000|2020-04-23 06:50:00|10818.9|10818.3|10816.8|10816.2|10821.2|10820.6|10816.8|10816.2|398
1587624900000|2020-04-23 06:55:00|10817|10816.4|10817|10816.4|10818|10817.4|10811.7|10811.1|551
1587625200000|2020-04-23 07:00:00|10816.9|10816.3|10816|10815.1|10820|10819.4|10813.3|10812.7|622
1587625500000|2020-04-23 07:05:00|10815.8|10815.2|10811|10810.4|10817.6|10817|10810.6|10810|547
1587625800000|2020-04-23 07:10:00|10810.9|10810.3|10812.4|10811.5|10813.3|10812.2|10809|10808.4|593
1587626100000|2020-04-23 07:15:00|10812.5|10811.6|10801.3|10800.4|10812.5|10811.6|10800.8|10800.2|937
1587626400000|2020-04-23 07:20:00|10801.2|10800.6|10794.5|10793.9|10802|10801.4|10791.3|10790.7|924
1587626700000|2020-04-23 07:25:00|10794.6|10794|10790.9|10788.8|10794.6|10794|10785.8|10785.1|903
1587627000000|2020-04-23 07:30:00|10791|10788.9|10793.5|10792.9|10796.1|10795.5|10785.6|10784.2|941
1587627300000|2020-04-23 07:35:00|10793.6|10793|10792.2|10791.6|10795.7|10795.1|10790.2|10789.6|635
1587627600000|2020-04-23 07:40:00|10792.1|10791.5|10786.5|10785.9|10794.3|10793.7|10785.9|10785.3|550
1587627900000|2020-04-23 07:45:00|10786.4|10785.8|10789.1|10788.5|10792|10791.4|10784.8|10784.2|674
1587628200000|2020-04-23 07:50:00|10789|10788.4|10790.2|10789.6|10793.9|10793.3|10787.5|10786.9|565
1587628500000|2020-04-23 07:55:00|10790.1|10789.5|10796.6|10795.7|10797.2|10796.5|10788.6|10788|688
1587628800000|2020-04-23 08:00:00|10796.7|10795.8|10800.5|10799.9|10803.3|10802.7|10794.7|10793.8|793
1587629100000|2020-04-23 08:05:00|10800.2|10799.6|10795.2|10794.6|10801.5|10800.9|10793.8|10793.2|753
1587629400000|2020-04-23 08:10:00|10794.8|10794.2|10795.8|10795.2|10796.5|10795.9|10792.8|10792.2|451
1587629700000|2020-04-23 08:15:00|10796|10795.4|10797.2|10796.6|10797.6|10797|10792.5|10791.9|576
1587630000000|2020-04-23 08:20:00|10797.1|10796.5|10799.1|10798.5|10801.3|10800.7|10796.1|10795.5|642
1587630300000|2020-04-23 08:25:00|10799.2|10798.6|10799.3|10798.7|10799.5|10798.9|10796.1|10795.5|538
1587630600000|2020-04-23 08:30:00|10799.4|10798.8|10799.3|10798.7|10801.7|10801.1|10798|10797.4|534
1587630900000|2020-04-23 08:35:00|10799.4|10798.8|10798.5|10797.9|10801.5|10800.9|10796.3|10795.7|487
1587631200000|2020-04-23 08:40:00|10798.7|10798.1|10794.9|10794.3|10798.8|10798.2|10792.4|10791.8|453
1587631500000|2020-04-23 08:45:00|10794.8|10794.2|10791.9|10791.3|10795.2|10794.6|10790.7|10790.1|420
1587631800000|2020-04-23 08:50:00|10792|10791.4|10796.3|10795.7|10797.4|10796.8|10792|10791.4|487
1587632100000|2020-04-23 08:55:00|10796.4|10795.8|10796.5|10795.9|10798.2|10797.6|10795|10794.4|495
1587632400000|2020-04-23 09:00:00|10796.3|10795.7|10796.7|10796.1|10799.8|10799.2|10795.2|10794.6|484
1587632700000|2020-04-23 09:05:00|10796.8|10796.2|10790.1|10789.5|10796.8|10796.2|10789.8|10789.2|448
1587633000000|2020-04-23 09:10:00|10790|10789.4|10788.1|10787.5|10790.6|10790|10786.7|10786.1|498
1587633300000|2020-04-23 09:15:00|10788|10787.4|10783.4|10782.8|10789.1|10788.5|10783|10782.4|400
1587633600000|2020-04-23 09:20:00|10783.5|10782.9|10784.3|10783.7|10784.8|10784.2|10780.5|10779.9|567
1587633900000|2020-04-23 09:25:00|10784|10783.4|10781.5|10780.9|10785.1|10784.5|10779.6|10779|470
1587634200000|2020-04-23 09:30:00|10781.3|10780.7|10785|10784.4|10787|10786.4|10781.3|10780.7|438
1587634500000|2020-04-23 09:35:00|10784.9|10784.3|10792|10791.4|10794.3|10793.7|10784.7|10784.1|473
1587634800000|2020-04-23 09:40:00|10792.1|10791.5|10786.5|10785.9|10792.1|10791.5|10785.2|10784.6|342
1587635100000|2020-04-23 09:45:00|10786.4|10785.8|10780.4|10779.8|10787.2|10786.6|10780.2|10779.6|394
1587635400000|2020-04-23 09:50:00|10780.5|10779.9|10777.1|10776.5|10781|10780.4|10775.9|10775.3|493
1587635700000|2020-04-23 09:55:00|10777|10776.4|10773.9|10773.3|10777.2|10776.6|10769.4|10768.8|606
1587636000000|2020-04-23 10:00:00|10774|10773.4|10772.3|10771.7|10776.4|10775.8|10768.2|10767.6|551
1587636300000|2020-04-23 10:05:00|10772.2|10771.6|10771.2|10770.6|10778.3|10777.7|10771.1|10770.5|536
1587636600000|2020-04-23 10:10:00|10771.3|10770.7|10776.3|10775.7|10777.1|10776.5|10770.3|10769.7|526
1587636900000|2020-04-23 10:15:00|10776.2|10775.6|10777.5|10776.9|10778.1|10777.5|10773.9|10773.3|461
1587637200000|2020-04-23 10:20:00|10777.6|10777|10776.1|10775.5|10777.6|10777|10775.2|10774.6|362
1587637500000|2020-04-23 10:25:00|10776.2|10775.6|10776.8|10776.2|10777.2|10776.6|10775.2|10774.6|371
1587637800000|2020-04-23 10:30:00|10776.7|10776.1|10768|10767.4|10776.7|10776.1|10767.9|10767.3|471
1587638100000|2020-04-23 10:35:00|10767.9|10767.3|10759.1|10758.5|10768.4|10767.8|10758.9|10758.3|682
1587638400000|2020-04-23 10:40:00|10759.2|10758.6|10764.9|10764.3|10765.6|10765|10756.4|10755.8|684
1587638700000|2020-04-23 10:45:00|10764.7|10764.1|10762.4|10761.8|10766.4|10765.8|10762.4|10761.8|400
1587639000000|2020-04-23 10:50:00|10762.5|10761.9|10769.8|10769.2|10770|10769.4|10761.3|10760.7|371
1587639300000|2020-04-23 10:55:00|10769.9|10769.3|10775.9|10775.3|10776.4|10775.8|10769|10768.3|697
1587639600000|2020-04-23 11:00:00|10775.8|10775.2|10778.4|10777.8|10781.7|10781.1|10773.9|10773.3|815
1587639900000|2020-04-23 11:05:00|10778.3|10777.7|10778.1|10777.5|10780.8|10780.2|10777|10776.4|566
1587640200000|2020-04-23 11:10:00|10777.9|10777.3|10792.5|10791.9|10792.5|10791.9|10777.3|10776.7|777
1587640500000|2020-04-23 11:15:00|10792.4|10791.8|10788.3|10787.7|10792.7|10792.1|10786.8|10786.2|617
1587640800000|2020-04-23 11:20:00|10788.2|10787.6|10781.9|10781.3|10788.2|10787.6|10781.5|10780.9|516
1587641100000|2020-04-23 11:25:00|10781.7|10781.1|10781.7|10781.1|10783|10782.4|10777.9|10777.3|473
1587641400000|2020-04-23 11:30:00|10781.6|10781|10781.1|10780.5|10785|10784.4|10778.8|10778.2|500
1587641700000|2020-04-23 11:35:00|10780.8|10780.2|10777.8|10777.2|10781.1|10780.5|10777|10776.4|491
1587642000000|2020-04-23 11:40:00|10777.5|10776.9|10779.4|10778.8|10780.7|10780.1|10775.4|10774.8|541
1587642300000|2020-04-23 11:45:00|10779.5|10778.9|10772.5|10771.9|10780.1|10779.5|10771.2|10770.6|491
1587642600000|2020-04-23 11:50:00|10772.4|10771.8|10771.6|10771|10774.7|10774.1|10770.8|10770.2|402
1587642900000|2020-04-23 11:55:00|10771.5|10770.9|10766.4|10765.8|10771.8|10771.2|10764|10763.4|463
1587643200000|2020-04-23 12:00:00|10766.3|10765.7|10773.9|10773.3|10775.2|10774.5|10765.7|10765.1|571
1587643500000|2020-04-23 12:05:00|10774.1|10773.5|10772.1|10771.5|10775.9|10775.3|10769.3|10768.7|495
1587643800000|2020-04-23 12:10:00|10772|10771.4|10772|10771.4|10775.7|10775.1|10771.2|10770.5|575
1587644100000|2020-04-23 12:15:00|10771.9|10771.3|10782.5|10781.9|10782.7|10782.1|10768.6|10767.9|681
1587644400000|2020-04-23 12:20:00|10782.8|10782.2|10786.3|10785.7|10787|10786.4|10782.7|10782.1|683
1587644700000|2020-04-23 12:25:00|10785.9|10785.3|10786.1|10784.5|10790.1|10789.2|10782.4|10781.8|628
1587645000000|2020-04-23 12:30:00|10786.4|10784.6|10786.7|10785.8|10789.5|10788.9|10782.2|10781.6|929
1587645300000|2020-04-23 12:35:00|10786.6|10785.7|10781.2|10780.6|10790.7|10789.8|10780.9|10780.3|818
1587645600000|2020-04-23 12:40:00|10781|10780.4|10782.2|10781.6|10782.2|10781.6|10776.9|10776.3|615
1587645900000|2020-04-23 12:45:00|10782.1|10781.5|10787.9|10787.3|10788.8|10788.2|10782.1|10781.5|603
1587646200000|2020-04-23 12:50:00|10787.8|10787.2|10790.6|10790|10792|10791.4|10787.4|10786.8|525
1587646500000|2020-04-23 12:55:00|10790.5|10789.9|10788.8|10788.2|10795|10794.4|10787.2|10786.6|615
1587646800000|2020-04-23 13:00:00|10788.6|10788|10790.2|10789.6|10792.4|10791.8|10786.8|10786.2|522
1587647100000|2020-04-23 13:05:00|10790.4|10789.8|10787.4|10786.8|10790.8|10790.2|10786|10785.4|427
1587647400000|2020-04-23 13:10:00|10787.6|10787|10785|10784.4|10790.1|10789.5|10782.3|10781.7|522
1587647700000|2020-04-23 13:15:00|10784.9|10784.3|10782.8|10782.2|10787.1|10786.5|10782.2|10781.6|421
1587648000000|2020-04-23 13:20:00|10783.2|10782.6|10789.3|10788.7|10789.6|10789|10781.2|10780.5|543
1587648300000|2020-04-23 13:25:00|10789.2|10788.6|10789.7|10789.1|10795.5|10794.9|10788.3|10787.7|559
1587648600000|2020-04-23 13:30:00|10789.4|10788.8|10791.3|10790.7|10792.7|10792.1|10784.7|10784.1|1261
1587648900000|2020-04-23 13:35:00|10791.1|10790.5|10803.2|10802.6|10803.8|10803.2|10791.1|10790.5|964
1587649200000|2020-04-23 13:40:00|10803.3|10802.7|10798.5|10797.2|10803.3|10802.7|10794.8|10794.2|884
1587649500000|2020-04-23 13:45:00|10798.1|10797.1|10796.3|10795.7|10799.9|10799|10793.4|10792.8|926
1587649800000|2020-04-23 13:50:00|10796.2|10795.6|10794.5|10793.9|10796.8|10796.2|10793.6|10793|654
1587650100000|2020-04-23 13:55:00|10794.2|10793.6|10794.6|10793.7|10798.2|10797.4|10791.7|10790.9|730
1587650400000|2020-04-23 14:00:00|10794.7|10793.8|10792.7|10792.1|10803.5|10802.6|10791.7|10791.1|919
1587650700000|2020-04-23 14:05:00|10792.8|10792.2|10797|10796.4|10798.5|10797.9|10792.2|10791.6|773
1587651000000|2020-04-23 14:10:00|10797.2|10796.6|10818.5|10817.6|10824.4|10823.1|10795.2|10794.6|1067
1587651300000|2020-04-23 14:15:00|10818.8|10817.9|10815.1|10814.5|10823.5|10822.6|10809|10808.4|1375
1587651600000|2020-04-23 14:20:00|10815.2|10814.6|10842.9|10842|10847.3|10846.4|10814.6|10813.7|1576
1587651900000|2020-04-23 14:25:00|10842.8|10841.7|10832.6|10831.7|10847.1|10846.3|10830.2|10829.6|1539
1587652200000|2020-04-23 14:30:00|10832.7|10831.8|10839.6|10839|10840.2|10839.4|10828.8|10828.1|1073
1587652500000|2020-04-23 14:35:00|10839.8|10839.2|10836|10835.1|10843|10841.9|10832.5|10831.9|1017
1587652800000|2020-04-23 14:40:00|10835.6|10835|10835.7|10835.1|10838.4|10837.5|10832.2|10831.1|1032
1587653100000|2020-04-23 14:45:00|10835.9|10835|10827.1|10826.5|10837.4|10836.6|10825.1|10824.2|985
1587653400000|2020-04-23 14:50:00|10827.3|10826.7|10828|10827.1|10835.7|10835.1|10824.9|10824.2|985
1587653700000|2020-04-23 14:55:00|10828.1|10827.2|10828|10827.4|10830.6|10830|10824.9|10824.3|980
1587654000000|2020-04-23 15:00:00|10828.1|10827.5|10833.1|10832.5|10835.3|10834.7|10826.4|10825.8|793
1587654300000|2020-04-23 15:05:00|10833.2|10832.6|10831.1|10830.5|10833.5|10832.9|10826.9|10826.2|600
1587654600000|2020-04-23 15:10:00|10831|10830.4|10835.1|10834.5|10837.3|10836.7|10830.2|10829.6|605
1587654900000|2020-04-23 15:15:00|10835.2|10834.6|10830.7|10830.1|10836.3|10835.7|10830.4|10829.8|472
1587655200000|2020-04-23 15:20:00|10830.6|10830|10828.7|10828.1|10830.8|10830.2|10827.3|10826.7|483
1587655500000|2020-04-23 15:25:00|10828.8|10828.2|10837|10836.4|10837.5|10836.9|10828.8|10828.2|564
1587655800000|2020-04-23 15:30:00|10836.9|10836.3|10824|10823.4|10837.9|10837.3|10823|10822.4|624
1587656100000|2020-04-23 15:35:00|10823.9|10823.3|10819.2|10818.6|10825|10824.2|10817.9|10817|612
1587656400000|2020-04-23 15:40:00|10819.3|10818.7|10814.9|10814.3|10820.9|10820.3|10812.2|10811.6|678
1587656700000|2020-04-23 15:45:00|10815|10814.4|10810|10809.4|10816.1|10815.5|10810|10809.4|507
1587657000000|2020-04-23 15:50:00|10809.9|10809.3|10812.1|10811.5|10813.8|10813.2|10808.4|10807.8|493
1587657300000|2020-04-23 15:55:00|10812|10811.4|10814|10813.4|10815.6|10815|10811.7|10811.1|476
1587657600000|2020-04-23 16:00:00|10814.1|10813.5|10813.9|10813.3|10817.2|10816.6|10812.6|10811.9|474
1587657900000|2020-04-23 16:05:00|10814|10813.4|10812|10811.4|10816|10815.4|10811.5|10810.9|543
1587658200000|2020-04-23 16:10:00|10811.9|10811.3|10812.4|10811.8|10814.5|10813.9|10810|10809.4|464
1587658500000|2020-04-23 16:15:00|10812.5|10811.9|10810.7|10810.1|10812.5|10811.9|10808.9|10808.3|354
1587658800000|2020-04-23 16:20:00|10810.6|10810|10815.1|10814.5|10815.7|10815.1|10810.4|10809.8|443
1587659100000|2020-04-23 16:25:00|10815.2|10814.6|10815.6|10815|10816.2|10815.6|10813.3|10812.7|294
1587659400000|2020-04-23 16:30:00|10815.7|10815.1|10815.1|10814.5|10816.2|10815.6|10813.8|10813.2|265
1587659700000|2020-04-23 16:35:00|10815.2|10814.6|10813.8|10813.2|10815.5|10814.9|10812.6|10812|315
1587660000000|2020-04-23 16:40:00|10813.5|10812.9|10817.7|10817.1|10818.8|10818.2|10813|10812.4|442
1587660300000|2020-04-23 16:45:00|10817.5|10816.9|10813.5|10812.9|10819.4|10818.7|10813.3|10812.5|1001
1587660600000|2020-04-23 16:50:00|10813.6|10813|10815.1|10814.5|10815.5|10814.9|10812.9|10812.3|583
1587660900000|2020-04-23 16:55:00|10815|10814.4|10814|10813.4|10816.6|10815.9|10812.8|10812.2|495
1587661200000|2020-04-23 17:00:00|10814.1|10813.5|10810.4|10809.8|10814.7|10814.1|10810.3|10809.7|470
1587661500000|2020-04-23 17:05:00|10810.3|10809.7|10797.3|10796.7|10810.4|10809.8|10797.3|10796.7|739
1587661800000|2020-04-23 17:10:00|10797.2|10796.6|10799.4|10798.8|10800.1|10799.5|10794.7|10794.1|533
1587662100000|2020-04-23 17:15:00|10799.5|10798.9|10781.4|10780.8|10800.2|10799.6|10780.6|10779.1|1373
1587662400000|2020-04-23 17:20:00|10781.3|10780.7|10779.5|10778.9|10783|10782.4|10777.4|10776.8|873
1587662700000|2020-04-23 17:25:00|10779.4|10778.8|10782|10781.4|10783.3|10782.7|10772.9|10772|1084
1587663000000|2020-04-23 17:30:00|10781.7|10781.1|10788.9|10788.3|10791.4|10790.7|10781.1|10780.5|770
1587663300000|2020-04-23 17:35:00|10789.1|10788.5|10788.8|10788.2|10789.8|10789.2|10785.4|10784.8|620
1587663600000|2020-04-23 17:40:00|10788.6|10788|10783.7|10783.1|10789.8|10789.2|10778.7|10778.1|736
1587663900000|2020-04-23 17:45:00|10783.6|10783|10769.4|10768.8|10785.5|10784.9|10769.3|10768.6|799
1587664200000|2020-04-23 17:50:00|10769.5|10768.9|10768.2|10767.6|10772.6|10772|10764.9|10764|862
1587664500000|2020-04-23 17:55:00|10767.7|10767.1|10765.6|10765|10770.5|10769.7|10765.4|10764.7|682
1587664800000|2020-04-23 18:00:00|10765.5|10764.9|10768.1|10767.5|10774.4|10773.8|10762.2|10761.6|864
1587665100000|2020-04-23 18:05:00|10768.3|10767.7|10771.4|10770.8|10772.9|10772.3|10767.1|10766.5|514
1587665400000|2020-04-23 18:10:00|10771.3|10770.7|10774.3|10773.7|10776.5|10775.9|10771|10770.4|509
1587665700000|2020-04-23 18:15:00|10774.4|10773.8|10771|10770.4|10776.8|10776.2|10770.9|10770.3|538
1587666000000|2020-04-23 18:20:00|10770.9|10770.3|10773.1|10772.5|10773.6|10773|10770.9|10770.3|526
1587666300000|2020-04-23 18:25:00|10773.2|10772.6|10778.8|10778.2|10778.9|10778.3|10771.1|10770.5|533
1587666600000|2020-04-23 18:30:00|10778.5|10777.9|10775.2|10774.6|10781|10780.4|10775.2|10774.6|370
1587666900000|2020-04-23 18:35:00|10775.3|10774.7|10779.6|10779|10780.2|10779.6|10775.2|10774.6|341
1587667200000|2020-04-23 18:40:00|10779.8|10779.2|10783.5|10782.9|10783.8|10783.2|10778.9|10778.3|265
1587667500000|2020-04-23 18:45:00|10783.6|10783|10782.3|10781.7|10784.4|10783.8|10779.2|10778.5|356
1587667800000|2020-04-23 18:50:00|10782.2|10781.6|10784.9|10784.3|10786.2|10785.6|10782.2|10781.6|465
1587668100000|2020-04-23 18:55:00|10785|10784.4|10785.8|10785.2|10787.7|10787.1|10785|10784.4|505
1587668400000|2020-04-23 19:00:00|10785.5|10784.9|10785.2|10784.6|10788.4|10787.8|10784.2|10783.6|466
1587668700000|2020-04-23 19:05:00|10785.1|10784.5|10784.9|10784.3|10788.4|10787.7|10783.9|10783.3|360
1587669000000|2020-04-23 19:10:00|10785|10784.4|10788.1|10787.5|10788.4|10787.8|10784.8|10784.1|317
1587669300000|2020-04-23 19:15:00|10788.2|10787.6|10784.5|10783.6|10789.1|10788.4|10783.2|10782.6|374
1587669600000|2020-04-23 19:20:00|10784.4|10783.8|10783.2|10782.6|10785.1|10784.5|10781|10780.4|410
1587669900000|2020-04-23 19:25:00|10783.1|10782.5|10786.4|10785.8|10786.5|10785.9|10782.2|10781.6|348
1587670200000|2020-04-23 19:30:00|10786.3|10785.7|10785|10784.4|10786.6|10785.9|10784|10783.3|382
1587670500000|2020-04-23 19:35:00|10784.8|10784.2|10783|10782.1|10786.1|10785.2|10782.3|10781.5|401
1587670800000|2020-04-23 19:40:00|10782.9|10782.3|10780.8|10780.2|10783.5|10782.8|10780.2|10779.6|373
1587671100000|2020-04-23 19:45:00|10780.7|10780.1|10784.1|10783.2|10784.5|10783.9|10780|10779.4|317
1587671400000|2020-04-23 19:50:00|10784|10783.4|10781.8|10781.2|10786.4|10785.8|10781.5|10780.9|461
1587671700000|2020-04-23 19:55:00|10781.5|10780.9|10782.5|10781.9|10783.3|10782.7|10779.8|10779.2|476
1587672000000|2020-04-23 20:00:00|10782.6|10782|10777.3|10776.7|10783.2|10782.6|10777|10776.4|373
1587672300000|2020-04-23 20:05:00|10777.4|10776.5|10776.7|10776.1|10777.9|10777.2|10776.7|10776|144
1587672600000|2020-04-23 20:10:00|10776.8|10776.2|10772.5|10771.9|10777.3|10776.6|10772.2|10771.5|270
1587672900000|2020-04-23 20:15:00|10772.6|10772|10771.9|10771|10772.9|10772.2|10770.9|10770.3|207
1587673200000|2020-04-23 20:20:00|10772|10771.1|10772.4|10771.8|10773.1|10772.4|10771.6|10770.9|177
1587673500000|2020-04-23 20:25:00|10772.3|10771.7|10767.7|10767.1|10773|10772.3|10765.6|10764.8|390
1587673800000|2020-04-23 20:30:00|10767.8|10767.2|10767.8|10766.9|10768.5|10767.9|10766.3|10765.4|290
1587674100000|2020-04-23 20:35:00|10767.6|10767|10767.9|10767|10769.7|10768.9|10765.3|10764.4|272
1587674400000|2020-04-23 20:40:00|10767.8|10766.9|10775.5|10774.6|10775.6|10774.7|10767.3|10766.4|324
1587674700000|2020-04-23 20:45:00|10775.6|10774.2|10776.5|10775.4|10778.8|10778.1|10771.9|10770.8|476
1587675000000|2020-04-23 20:50:00|10776.4|10775.5|10777.1|10776.2|10777.2|10776.4|10775.4|10774.5|320
1587675300000|2020-04-23 20:55:00|10777.2|10776.1|10778.9|10775.8|10779.7|10778|10777|10772.3|549
1587675600000|2020-04-23 21:00:00|10779|10775.9|10776.4|10773.5|10779.7|10776.9|10776.3|10773.1|62
1587675900000|2020-04-23 21:05:00|10777.2|10771.4|10781.9|10779.5|10782.6|10779.8|10776.1|10770.8|300
1587676200000|2020-04-23 21:10:00|10781.8|10779.3|10780.5|10775.6|10781.9|10779.3|10776.5|10772.7|383
1587676500000|2020-04-23 21:15:00|10780.4|10775.9|10784.9|10778.9|10785.5|10779.5|10779.1|10775.5|283
1587676800000|2020-04-23 21:20:00|10784.5|10778.5|10780.6|10775.3|10786.9|10783.7|10780.2|10774.9|531
1587677100000|2020-04-23 21:25:00|10780.5|10775.4|10782.7|10776.7|10783.2|10777.4|10778.9|10773.6|288
1587677400000|2020-04-23 21:30:00|10783|10777|10782.6|10778|10784.1|10779|10781.5|10776.6|241
1587677700000|2020-04-23 21:35:00|10782.7|10777.9|10783.1|10777.9|10784.1|10779.1|10780.8|10776.6|185
1587678000000|2020-04-23 21:40:00|10783|10778.1|10783.9|10777.9|10784.3|10779.1|10782.4|10777.1|335
1587678300000|2020-04-23 21:45:00|10783.6|10777.6|10785.4|10781.5|10787.3|10782.1|10782.6|10776.6|448
1587678600000|2020-04-23 21:50:00|10785.2|10781.4|10782.2|10776.2|10786.1|10782.8|10781|10775|581
1587678900000|2020-04-23 21:55:00|10782.1|10776.1|10782.4|10776.4|10783.2|10777.2|10781.1|10775.4|276
1587679200000|2020-04-23 22:00:00|10782.5|10776.5|10780.5|10778.7|10783.3|10779.1|10778.6|10773|565
1587679500000|2020-04-23 22:05:00|10780.3|10778.8|10779.6|10778.1|10781.1|10779.4|10778.3|10776|464
1587679800000|2020-04-23 22:10:00|10779.3|10778.4|10779.2|10777.6|10780.1|10778.6|10778.2|10776.2|288
1587680100000|2020-04-23 22:15:00|10779.4|10777.4|10778.4|10777.3|10779.8|10778.4|10778.2|10776.6|193
1587680400000|2020-04-23 22:20:00|10778.7|10777.2|10778.6|10777.7|10779.7|10778.7|10778.3|10776.7|241
1587680700000|2020-04-23 22:25:00|10778.7|10777.6|10777.9|10776.9|10779|10778|10777.7|10776.3|131
1587681000000|2020-04-23 22:30:00|10777.8|10777|10779.6|10779|10779.7|10779|10777.8|10776.8|143
1587681300000|2020-04-23 22:35:00|10779.5|10778.9|10779.4|10778.5|10780.3|10779.4|10779.2|10778.4|85
1587681600000|2020-04-23 22:40:00|10779.3|10778.4|10780.1|10779.2|10780.2|10779.3|10778.9|10778|105
1587681900000|2020-04-23 22:45:00|10780|10779.1|10779.9|10779.3|10780.8|10779.9|10779.8|10779.1|150
1587682200000|2020-04-23 22:50:00|10779.8|10779|10780.5|10779.6|10780.8|10779.9|10779.4|10778.6|118
1587682500000|2020-04-23 22:55:00|10780.6|10779.7|10780.3|10779.4|10780.7|10780.1|10780.1|10779.2|111
1587682800000|2020-04-23 23:00:00|10780.2|10779.6|10779.9|10779.3|10780.4|10779.6|10779.3|10778.5|109
1587683100000|2020-04-23 23:05:00|10779.8|10779.2|10779.2|10778.6|10780.7|10779.9|10779.1|10778.3|141
1587683400000|2020-04-23 23:10:00|10779.1|10778.3|10778.8|10777.9|10779.3|10778.5|10778.4|10777.7|108
1587683700000|2020-04-23 23:15:00|10778.7|10777.8|10779.1|10778.2|10779.6|10778.9|10777.1|10776.5|160
1587684000000|2020-04-23 23:20:00|10779|10778.1|10779.3|10778.7|10779.6|10778.9|10778.8|10778.1|127
1587684300000|2020-04-23 23:25:00|10779.2|10778.6|10779.1|10778.5|10779.7|10779.1|10778.7|10778|95
1587684600000|2020-04-23 23:30:00|10779|10778.4|10778.4|10777.5|10780.1|10779.4|10777.9|10777.2|136
1587684900000|2020-04-23 23:35:00|10778.2|10777.6|10777.2|10776.3|10779.2|10778.3|10776.9|10776.3|118
1587685200000|2020-04-23 23:40:00|10777.1|10776.2|10777.9|10776.9|10778.5|10777.6|10775.2|10774.4|188
1587685500000|2020-04-23 23:45:00|10777.8|10776.8|10776.1|10775.5|10779.5|10778.6|10776|10775.2|162
1587685800000|2020-04-23 23:50:00|10776|10775.4|10775.6|10774.7|10776.6|10775.9|10775|10774.1|177
1587686100000|2020-04-23 23:55:00|10775.7|10774.8|10775|10774.1|10776.2|10775.4|10774.2|10773.6|159
1587686400000|2020-04-24 00:00:00|10774.8|10774.2|10778.7|10778.1|10779.6|10779|10774.1|10773.5|296
1587686700000|2020-04-24 00:05:00|10778.6|10778|10776.5|10775.9|10779.5|10778.9|10776|10775.4|297
1587687000000|2020-04-24 00:10:00|10776.6|10776|10775.2|10774.6|10777.8|10777.2|10775|10774.4|288
1587687300000|2020-04-24 00:15:00|10775.1|10774.5|10770.6|10770|10775.2|10774.6|10767|10766.3|544
1587687600000|2020-04-24 00:20:00|10770.5|10769.9|10766.1|10765.5|10770.5|10769.9|10766.1|10765.5|430
1587687900000|2020-04-24 00:25:00|10766|10765.4|10767.1|10766.5|10768.7|10768|10765|10764.4|294
1587688200000|2020-04-24 00:30:00|10767.2|10766.6|10765.2|10764.3|10767.4|10766.7|10765|10764.2|375
1587688500000|2020-04-24 00:35:00|10765.1|10764.5|10767.6|10767|10767.7|10767|10765.1|10764.5|234
1587688800000|2020-04-24 00:40:00|10767.5|10766.9|10768.4|10767.8|10769.1|10768.5|10767.5|10766.9|243
1587689100000|2020-04-24 00:45:00|10768.3|10767.7|10767.4|10766.8|10770.8|10770.1|10767.1|10766.4|396
1587689400000|2020-04-24 00:50:00|10767.3|10766.7|10764.9|10764.3|10767.5|10766.9|10761.7|10761.1|550
1587689700000|2020-04-24 00:55:00|10764.8|10764.2|10766.7|10766.1|10769.5|10768.9|10764.8|10764.2|474
1587690000000|2020-04-24 01:00:00|10766.6|10766|10769.2|10768.6|10769.2|10768.6|10765.8|10765.2|303
1587690300000|2020-04-24 01:05:00|10769.1|10768.5|10767.4|10766.8|10769.4|10768.8|10767|10766.4|410
1587690600000|2020-04-24 01:10:00|10767.5|10766.9|10768.6|10767.7|10768.8|10768.2|10765.4|10764.8|260
1587690900000|2020-04-24 01:15:00|10768.5|10767.6|10766.4|10765.8|10768.5|10767.7|10765.8|10765.2|349
1587691200000|2020-04-24 01:20:00|10766.5|10765.9|10766.1|10765.5|10768.7|10767.9|10765.9|10765.3|292
1587691500000|2020-04-24 01:25:00|10766.2|10765.6|10766.9|10766.3|10768|10767.4|10765.7|10765.1|266
1587691800000|2020-04-24 01:30:00|10767.3|10766.7|10765.3|10764.7|10767.9|10767.3|10763.6|10763|263
1587692100000|2020-04-24 01:35:00|10765.4|10764.8|10767.8|10767.2|10768.2|10767.6|10764.9|10764.3|250
1587692400000|2020-04-24 01:40:00|10767.9|10767.3|10770|10769.1|10770.1|10769.5|10766.4|10765.8|307
1587692700000|2020-04-24 01:45:00|10769.8|10769.2|10769.2|10768.6|10769.8|10769.2|10766.8|10766.2|247
1587693000000|2020-04-24 01:50:00|10769.3|10768.7|10767.2|10766.6|10769.9|10769.3|10766.9|10766.3|231
1587693300000|2020-04-24 01:55:00|10767.1|10766.5|10766.9|10766.3|10767.6|10766.9|10766.3|10765.7|198
1587693600000|2020-04-24 02:00:00|10767|10766.4|10768|10767.4|10768.3|10767.7|10766.4|10765.8|223
1587693900000|2020-04-24 02:05:00|10768.1|10767.5|10768.5|10767.9|10768.9|10768.3|10767.6|10767|167
1587694200000|2020-04-24 02:10:00|10768.4|10767.8|10768.8|10768.2|10768.9|10768.3|10766.9|10766.3|173
1587694500000|2020-04-24 02:15:00|10768.9|10768.3|10767.9|10767.3|10768.9|10768.3|10767.7|10767.1|129
1587694800000|2020-04-24 02:20:00|10767.8|10767.2|10768.6|10768|10768.7|10768.1|10767.5|10766.9|98
1587695100000|2020-04-24 02:25:00|10768.7|10768.1|10770|10769.4|10770.6|10770|10768.2|10767.6|155
1587695400000|2020-04-24 02:30:00|10769.9|10769.3|10768.5|10767.9|10770|10769.4|10768.3|10767.6|91
1587695700000|2020-04-24 02:35:00|10768.4|10767.8|10768.5|10767.9|10770|10769.4|10768.1|10767.5|201
1587696000000|2020-04-24 02:40:00|10768.4|10767.8|10774.9|10774.3|10775|10774.4|10768.3|10767.7|408
1587696300000|2020-04-24 02:45:00|10774.8|10774.2|10773.9|10773.3|10774.9|10774.3|10773|10772.4|248
1587696600000|2020-04-24 02:50:00|10773.7|10773.1|10772.5|10771.9|10774.5|10773.9|10772.5|10771.9|170
1587696900000|2020-04-24 02:55:00|10772.6|10772|10771.7|10771.1|10772.9|10772.3|10771.5|10770.9|186
1587697200000|2020-04-24 03:00:00|10771.5|10770.9|10767.9|10767.3|10771.5|10770.9|10767.3|10766.7|201
1587697500000|2020-04-24 03:05:00|10767.8|10767.2|10769.3|10768.7|10769.9|10769.3|10767.7|10767.1|168
1587697800000|2020-04-24 03:10:00|10769.2|10768.6|10769.5|10768.9|10770|10769.4|10769|10768.4|101
1587698100000|2020-04-24 03:15:00|10769.6|10769|10769.5|10768.9|10770|10769.4|10769|10768.4|141
1587698400000|2020-04-24 03:20:00|10769.4|10768.8|10770.1|10769.5|10770.1|10769.5|10769.1|10768.5|136
1587698700000|2020-04-24 03:25:00|10770|10769.4|10769|10768.4|10770.5|10769.9|10769|10768.4|94
1587699000000|2020-04-24 03:30:00|10768.9|10768.3|10767.5|10766.9|10769|10768.4|10767|10766.4|88
1587699300000|2020-04-24 03:35:00|10767.6|10767|10769.3|10768.7|10769.4|10768.8|10767.4|10766.8|137
1587699600000|2020-04-24 03:40:00|10769.4|10768.8|10768.1|10767.5|10769.4|10768.8|10767.8|10767.2|110
1587699900000|2020-04-24 03:45:00|10768|10767.4|10769.4|10768.8|10769.5|10768.9|10767.9|10767.3|97
1587700200000|2020-04-24 03:50:00|10769.3|10768.7|10770.5|10769.9|10771|10770.4|10769.1|10768.5|97
1587700500000|2020-04-24 03:55:00|10770.6|10770|10771.5|10770.9|10772|10771.4|10770.5|10769.9|121
1587700800000|2020-04-24 04:00:00|10771.4|10770.8|10772.1|10771.5|10772.6|10772|10771.1|10770.5|143
1587701100000|2020-04-24 04:05:00|10772|10771.4|10773.6|10773|10774.3|10773.7|10771.4|10770.8|129
1587701400000|2020-04-24 04:10:00|10773.7|10773.1|10774.4|10773.8|10774.4|10773.8|10772.3|10771.7|149
1587701700000|2020-04-24 04:15:00|10774.3|10773.7|10772.7|10772.1|10774.4|10773.8|10772.6|10771.9|143
1587702000000|2020-04-24 04:20:00|10772.6|10772|10771.6|10771|10773.5|10772.9|10771.6|10771|126
1587702300000|2020-04-24 04:25:00|10771.5|10770.9|10772.9|10772|10773|10772.4|10771.5|10770.9|121
1587702600000|2020-04-24 04:30:00|10772.6|10772.1|10771.1|10770.5|10772.8|10772.2|10770.9|10770.2|150
1587702900000|2020-04-24 04:35:00|10771.2|10770.6|10770.4|10769.8|10771.4|10770.8|10770.3|10769.7|63
1587703200000|2020-04-24 04:40:00|10770|10769.4|10770.4|10769.5|10771.3|10770.7|10769.4|10768.8|151
1587703500000|2020-04-24 04:45:00|10770.5|10769.6|10770.3|10769.7|10770.5|10769.8|10769.8|10769.2|87
1587703800000|2020-04-24 04:50:00|10770.2|10769.6|10770|10769.4|10770.8|10770.2|10770|10769.4|69
1587704100000|2020-04-24 04:55:00|10770.1|10769.5|10771.9|10771.3|10772.5|10771.9|10769.2|10768.6|164
1587704400000|2020-04-24 05:00:00|10771.7|10771.1|10770.4|10769.8|10771.8|10771.2|10769.6|10769|169
1587704700000|2020-04-24 05:05:00|10770.3|10769.7|10766|10765.4|10770.4|10769.8|10765.4|10764.8|208
1587705000000|2020-04-24 05:10:00|10765.9|10765.3|10767.3|10766.7|10767.5|10766.8|10765.7|10765.1|196
1587705300000|2020-04-24 05:15:00|10767.4|10766.8|10768.1|10767.5|10768.7|10768.1|10767.1|10766.5|177
1587705600000|2020-04-24 05:20:00|10767.8|10767.2|10768.7|10768.1|10769.2|10768.6|10765.7|10765.1|141
1587705900000|2020-04-24 05:25:00|10768.8|10768.2|10770.3|10769.7|10770.6|10770|10768.7|10768.1|157
1587706200000|2020-04-24 05:30:00|10770.2|10769.6|10768.4|10767.8|10770.2|10769.6|10768|10767.4|129
1587706500000|2020-04-24 05:35:00|10768.5|10767.9|10767.8|10767.2|10769.7|10769.1|10767.7|10767.1|206
1587706800000|2020-04-24 05:40:00|10768.1|10767.5|10767.1|10766.5|10768.4|10767.8|10766.2|10765.6|159
1587707100000|2020-04-24 05:45:00|10767|10766.4|10762|10761.4|10767|10766.4|10762|10761.4|201
1587707400000|2020-04-24 05:50:00|10762.1|10761.5|10764.9|10764.3|10765|10764.4|10761|10760.4|233
1587707700000|2020-04-24 05:55:00|10764.8|10764.2|10763.6|10762.7|10764.9|10764.3|10762.4|10761.8|245
1587708000000|2020-04-24 06:00:00|10763.9|10763|10764.6|10764|10765.7|10765|10760.5|10759.9|494
1587708300000|2020-04-24 06:05:00|10764.7|10764.1|10760.8|10760.2|10764.8|10764.2|10760.7|10760.1|341
1587708600000|2020-04-24 06:10:00|10760.9|10760.3|10755.9|10755.3|10760.9|10760.3|10753.7|10752.9|563
1587708900000|2020-04-24 06:15:00|10755.8|10755.2|10758.3|10757.7|10761.4|10760.8|10755.4|10754.8|510
1587709200000|2020-04-24 06:20:00|10758.5|10757.9|10759.7|10759.1|10761.8|10761.2|10758.5|10757.9|280
1587709500000|2020-04-24 06:25:00|10759.8|10759.2|10761.3|10760.7|10761.3|10760.7|10756.7|10756.1|349
1587709800000|2020-04-24 06:30:00|10761.1|10760.5|10764.2|10763.6|10764.9|10764.3|10761.1|10760.5|324
1587710100000|2020-04-24 06:35:00|10764.1|10763.5|10764.3|10763.7|10766.8|10766.2|10762.6|10762|279
1587710400000|2020-04-24 06:40:00|10764.2|10763.6|10758.5|10757.9|10764.2|10763.6|10757.2|10756.6|348
1587710700000|2020-04-24 06:45:00|10758.4|10757.8|10763.3|10762.7|10763.8|10763.2|10757.2|10756.6|391
1587711000000|2020-04-24 06:50:00|10763.4|10762.8|10752.1|10751.5|10763.4|10762.8|10751.6|10751|587
1587711300000|2020-04-24 06:55:00|10752.2|10751.6|10738.6|10738|10752.9|10752.3|10737.9|10737.2|876
1587711600000|2020-04-24 07:00:00|10738.7|10738.1|10744.3|10743.7|10747|10746.4|10738|10737.4|783
1587711900000|2020-04-24 07:05:00|10744.4|10743.8|10732.4|10731.8|10749|10748.4|10732.1|10731.5|645
1587712200000|2020-04-24 07:10:00|10732.3|10731.7|10728.8|10728.2|10732.7|10732.1|10727.5|10726.9|767
1587712500000|2020-04-24 07:15:00|10728.9|10728.3|10735|10734.4|10737.4|10736.6|10727.4|10726.8|560
1587712800000|2020-04-24 07:20:00|10734.9|10734.3|10737|10736.4|10741.2|10740.6|10734.4|10733.8|567
1587713100000|2020-04-24 07:25:00|10736.7|10736.1|10734.1|10733.5|10738.7|10738.1|10733.2|10732.6|426
1587713400000|2020-04-24 07:30:00|10734|10733.4|10745.2|10744.6|10745.2|10744.6|10734|10733.4|459
1587713700000|2020-04-24 07:35:00|10745.1|10744.5|10744.1|10743.5|10746.4|10745.8|10739.7|10739.1|524
1587714000000|2020-04-24 07:40:00|10744.2|10743.6|10745.7|10745.1|10746|10745.4|10742.1|10741.5|410
1587714300000|2020-04-24 07:45:00|10745.8|10745.2|10746.7|10746.1|10748.7|10748.1|10745|10744.4|437
1587714600000|2020-04-24 07:50:00|10746.6|10746|10746.7|10746.1|10751.7|10751.1|10745.5|10744.9|509
1587714900000|2020-04-24 07:55:00|10747.6|10747|10741.3|10740.4|10749.7|10749.1|10739|10738.4|571
1587715200000|2020-04-24 08:00:00|10741.5|10740.6|10737|10736.4|10742.7|10740.9|10733.3|10732.7|714
1587715500000|2020-04-24 08:05:00|10737.1|10736.5|10740.7|10740.1|10740.7|10740.1|10735.5|10734.9|541
1587715800000|2020-04-24 08:10:00|10740.8|10740.2|10749.4|10748.8|10749.4|10748.8|10740.8|10740.2|652
1587716100000|2020-04-24 08:15:00|10749.3|10748.7|10747.6|10747|10753.8|10753.2|10745.3|10744.7|621
1587716400000|2020-04-24 08:20:00|10747.5|10746.9|10745.3|10744.7|10748.9|10748.3|10744.1|10743.5|541
1587716700000|2020-04-24 08:25:00|10745.4|10744.8|10750.3|10749.7|10751.4|10750.8|10745.2|10744.6|447
1587717000000|2020-04-24 08:30:00|10750.4|10749.8|10754.4|10753.8|10754.8|10754.2|10748.8|10748.2|509
1587717300000|2020-04-24 08:35:00|10754.5|10753.9|10753.5|10752.9|10757.3|10756.7|10751.1|10750.5|493
1587717600000|2020-04-24 08:40:00|10753.6|10753|10754.8|10754.2|10755.7|10755.1|10748.6|10748|531
1587717900000|2020-04-24 08:45:00|10754.7|10754.1|10753.2|10752.6|10756.9|10756.3|10752.3|10751.7|527
1587718200000|2020-04-24 08:50:00|10753.1|10752.5|10757.4|10756.8|10758|10757.4|10753|10752.4|397
1587718500000|2020-04-24 08:55:00|10757.3|10756.7|10756.4|10755.8|10759.4|10758.8|10754.7|10754.1|495
1587718800000|2020-04-24 09:00:00|10756.5|10755.9|10752.1|10751.5|10756.5|10755.9|10751|10750.4|634
1587719100000|2020-04-24 09:05:00|10751.6|10751|10754.7|10754.1|10755.4|10754.8|10750|10749.4|441
1587719400000|2020-04-24 09:10:00|10754.8|10754.2|10754.9|10754.3|10758.1|10757.5|10753.9|10753.3|393
1587719700000|2020-04-24 09:15:00|10754.8|10754.2|10763.1|10762.5|10763.8|10763.2|10754.1|10753.5|491
1587720000000|2020-04-24 09:20:00|10763.2|10762.6|10760.5|10759.9|10763.7|10763.1|10760.5|10759.9|405
1587720300000|2020-04-24 09:25:00|10760.6|10760|10761.7|10761.1|10763.7|10763.1|10760.4|10759.8|468
1587720600000|2020-04-24 09:30:00|10761.6|10761|10763.1|10762.5|10767.2|10766.6|10761.2|10760.6|435
1587720900000|2020-04-24 09:35:00|10763.2|10762.6|10766.6|10766|10766.7|10766.1|10761.2|10760.6|388
1587721200000|2020-04-24 09:40:00|10766.7|10766.1|10765.1|10764.5|10767.2|10766.6|10765|10764.4|391
1587721500000|2020-04-24 09:45:00|10765|10764.4|10761.8|10761.2|10765.5|10764.9|10761.7|10761.1|357
1587721800000|2020-04-24 09:50:00|10761.9|10761.3|10762.9|10762.3|10763.5|10762.9|10760.8|10760.2|375
1587722100000|2020-04-24 09:55:00|10763|10762.4|10765.8|10765.2|10768.5|10767.9|10762.8|10762.2|388
1587722400000|2020-04-24 10:00:00|10765.7|10765.1|10765.2|10764.6|10767.8|10767.2|10765|10764.4|330
1587722700000|2020-04-24 10:05:00|10765|10764.4|10762.6|10762|10765|10764.4|10762.3|10761.7|372
1587723000000|2020-04-24 10:10:00|10762.5|10761.9|10764.8|10764.2|10765.2|10764.6|10762.3|10761.7|222
1587723300000|2020-04-24 10:15:00|10764.9|10764.3|10767.2|10766.6|10768.7|10768.1|10764.7|10764.1|243
1587723600000|2020-04-24 10:20:00|10767.1|10766.5|10765.9|10765.3|10767.2|10766.6|10763.6|10763|328
1587723900000|2020-04-24 10:25:00|10766.1|10765.5|10766.5|10765.9|10766.6|10766|10763.8|10763.2|241
1587724200000|2020-04-24 10:30:00|10766.4|10765.8|10765.2|10764.6|10766.9|10766.3|10765.1|10764.5|294
1587724500000|2020-04-24 10:35:00|10765.3|10764.7|10782.6|10781.4|10784.3|10783.3|10763.9|10763.3|433
1587724800000|2020-04-24 10:40:00|10782.7|10781.5|10790.7|10790.1|10798.9|10797.7|10781.3|10780.2|1196
1587725100000|2020-04-24 10:45:00|10791.1|10790.5|10784.4|10783.8|10795.3|10794.5|10782|10781.4|690
1587725400000|2020-04-24 10:50:00|10784.1|10783.5|10784.9|10784.3|10788.3|10787.7|10781.8|10781.2|610
1587725700000|2020-04-24 10:55:00|10785|10784.4|10785.6|10785|10789.9|10789.3|10779.8|10778.9|667
1587726000000|2020-04-24 11:00:00|10785.7|10785.1|10782.6|10782|10785.7|10785.1|10777.4|10776.8|648
1587726300000|2020-04-24 11:05:00|10782.5|10781.9|10785.1|10784.5|10785.3|10784.7|10779.5|10778.9|548
1587726600000|2020-04-24 11:10:00|10784.9|10784.3|10793.3|10792.7|10793.4|10792.8|10782|10781.4|647
1587726900000|2020-04-24 11:15:00|10793.4|10792.8|10802.2|10801.6|10806.6|10805.4|10790.2|10789.6|931
1587727200000|2020-04-24 11:20:00|10802.5|10801.9|10794.9|10794.3|10803.4|10802.8|10794.2|10793.6|763
1587727500000|2020-04-24 11:25:00|10795|10794.4|10790.3|10789.7|10797.3|10796.7|10789.9|10789.3|387
1587727800000|2020-04-24 11:30:00|10790.2|10789.6|10786.2|10785.6|10793.4|10792.8|10786.2|10785.6|573
1587728100000|2020-04-24 11:35:00|10786.1|10785.5|10786.9|10786.3|10789|10788.4|10785.8|10785.2|423
1587728400000|2020-04-24 11:40:00|10787|10786.4|10787.5|10786.9|10789.5|10788.9|10786.4|10785.8|339
1587728700000|2020-04-24 11:45:00|10787.6|10787|10786.1|10785.5|10789|10788.4|10784.7|10784.1|366
1587729000000|2020-04-24 11:50:00|10786|10785.4|10786.3|10785.7|10788.2|10787.6|10785.2|10784.6|378
1587729300000|2020-04-24 11:55:00|10786.4|10785.8|10793.7|10793.1|10796|10795.4|10786|10785.4|578
1587729600000|2020-04-24 12:00:00|10793.6|10793|10792.2|10791.6|10796.1|10795.5|10790.9|10790.3|522
1587729900000|2020-04-24 12:05:00|10792.3|10791.7|10792.7|10792.1|10795.1|10794.5|10791.2|10790.6|485
1587730200000|2020-04-24 12:10:00|10792.6|10792|10799.8|10799.2|10800.1|10799.5|10791.9|10791.3|517
1587730500000|2020-04-24 12:15:00|10800|10799.4|10801.8|10801.2|10802.2|10801.6|10795.5|10794.9|547
1587730800000|2020-04-24 12:20:00|10801.9|10801.3|10805.1|10804.5|10810.4|10809.8|10801.8|10801.2|650
1587731100000|2020-04-24 12:25:00|10805|10804.4|10804.8|10801.7|10807.5|10806.7|10801.7|10799.6|600
1587731400000|2020-04-24 12:30:00|10804.9|10801.6|10801.7|10801.1|10805|10802.5|10794.4|10793.8|761
1587731700000|2020-04-24 12:35:00|10801.8|10801.2|10803.1|10802.5|10806.6|10806|10800.6|10800|607
1587732000000|2020-04-24 12:40:00|10802.6|10802|10802.1|10801.5|10805.4|10804.8|10800.1|10799.4|666
1587732300000|2020-04-24 12:45:00|10802.2|10801.6|10804.2|10803.6|10806.7|10806.1|10802.2|10801.6|463
1587732600000|2020-04-24 12:50:00|10804.1|10803.5|10801.6|10801|10804.8|10804.2|10797.5|10796.9|538
1587732900000|2020-04-24 12:55:00|10801.4|10800.8|10803.3|10802.7|10806|10805.3|10798.7|10798.1|578
1587733200000|2020-04-24 13:00:00|10803.6|10803|10800.3|10799.7|10805.8|10805.2|10800.3|10799.7|531
1587733500000|2020-04-24 13:05:00|10800.2|10799.6|10801.2|10800.6|10803.4|10802.8|10797.7|10797.1|489
1587733800000|2020-04-24 13:10:00|10801.1|10800.5|10799.4|10798.8|10803.7|10803.1|10798.2|10797.4|468
1587734100000|2020-04-24 13:15:00|10799.6|10799|10798.7|10798.1|10802.2|10801.6|10798.7|10798|378
1587734400000|2020-04-24 13:20:00|10798.5|10797.9|10793.1|10792.5|10800.3|10799.7|10792.4|10791.8|512
1587734700000|2020-04-24 13:25:00|10793|10792.4|10797.3|10796.7|10797.9|10797.3|10792.8|10792.2|374
1587735000000|2020-04-24 13:30:00|10797.2|10796.6|10803.4|10802.8|10804.3|10803.7|10797.1|10796.5|529
1587735300000|2020-04-24 13:35:00|10803.3|10802.7|10803.5|10802.9|10805.6|10805|10800.1|10799.5|447
1587735600000|2020-04-24 13:40:00|10803.7|10803.1|10796.4|10795.8|10808.4|10807.8|10795.8|10795.2|643
1587735900000|2020-04-24 13:45:00|10796.7|10796.1|10785.3|10784.7|10797.9|10797.3|10784.8|10784.2|768
1587736200000|2020-04-24 13:50:00|10785.6|10785|10787.2|10786.6|10791.9|10791.3|10785.1|10784.5|640
1587736500000|2020-04-24 13:55:00|10787.3|10786.7|10797.3|10796.4|10802.6|10801.9|10786.8|10786.2|766
1587736800000|2020-04-24 14:00:00|10796.9|10796|10790.7|10790.1|10803.2|10802.4|10790.1|10789.3|970
1587737100000|2020-04-24 14:05:00|10791.2|10790.6|10801.9|10801|10803|10802.2|10789.9|10789.1|948
1587737400000|2020-04-24 14:10:00|10802|10801.1|10798.9|10798.3|10804.9|10804.3|10797.7|10797.1|780
1587737700000|2020-04-24 14:15:00|10798.8|10798.2|10818|10817.1|10820.4|10819.3|10795.4|10794.8|951
1587738000000|2020-04-24 14:20:00|10817.9|10817|10812.4|10811.8|10819.5|10818.9|10812.3|10811.7|844
1587738300000|2020-04-24 14:25:00|10812.5|10811.9|10809.2|10808.3|10814|10813.4|10807.4|10806.8|647
1587738600000|2020-04-24 14:30:00|10809.1|10808.5|10804.2|10803.6|10809.9|10809.3|10803.3|10802.7|684
1587738900000|2020-04-24 14:35:00|10804.3|10803.7|10803.4|10802.8|10808.5|10807.9|10801.7|10801.1|609
1587739200000|2020-04-24 14:40:00|10803.3|10802.7|10807.4|10806.8|10807.5|10806.9|10797.7|10797.1|643
1587739500000|2020-04-24 14:45:00|10807.3|10806.7|10808.1|10807.5|10812.4|10811.7|10804.1|10803.5|640
1587739800000|2020-04-24 14:50:00|10808.4|10807.8|10816.5|10815.6|10818.1|10817.5|10806.6|10806|1000
1587740100000|2020-04-24 14:55:00|10816.1|10815.5|10814|10813.4|10816.3|10815.5|10809|10808.4|744
1587740400000|2020-04-24 15:00:00|10813.9|10813.3|10805.9|10805.3|10814.4|10813.8|10803.9|10803.3|676
1587740700000|2020-04-24 15:05:00|10806|10805.4|10802.2|10801.6|10808.7|10808.1|10800.3|10799.7|576
1587741000000|2020-04-24 15:10:00|10802.3|10801.7|10803.8|10803.2|10804.1|10803.5|10796.4|10795.8|667
1587741300000|2020-04-24 15:15:00|10803.4|10802.8|10799.6|10799|10804.6|10804|10798|10797.4|505
1587741600000|2020-04-24 15:20:00|10799.5|10798.9|10796.4|10795.8|10801.2|10800.6|10796.4|10795.8|438
1587741900000|2020-04-24 15:25:00|10796.5|10795.9|10802|10801.4|10802.9|10802.3|10796.3|10795.7|471
1587742200000|2020-04-24 15:30:00|10802.1|10801.5|10801.9|10801.3|10804|10803.4|10796.8|10796.2|550
1587742500000|2020-04-24 15:35:00|10802|10801.4|10798.7|10798.1|10802.1|10801.5|10798|10797.4|391
1587742800000|2020-04-24 15:40:00|10798.6|10798|10798.7|10798.1|10799.7|10799.1|10794.4|10793.8|396
1587743100000|2020-04-24 15:45:00|10798.8|10798.2|10799.2|10798.6|10800.3|10799.7|10796.8|10796.2|317
1587743400000|2020-04-24 15:50:00|10799.3|10798.7|10797.3|10796.7|10801.3|10800.7|10796.7|10796.1|369
1587743700000|2020-04-24 15:55:00|10797.2|10796.6|10797.4|10796.8|10801.2|10800.6|10795.3|10794.7|336
1587744000000|2020-04-24 16:00:00|10797.6|10797|10798.3|10797.7|10800.9|10800.3|10796.2|10795.6|563
1587744300000|2020-04-24 16:05:00|10798.4|10797.8|10800.2|10799.6|10802.7|10802|10797|10796.4|577
1587744600000|2020-04-24 16:10:00|10800.1|10799.5|10794.3|10793.7|10800.1|10799.5|10794|10793.4|506
1587744900000|2020-04-24 16:15:00|10794.4|10793.8|10795.9|10795.3|10795.9|10795.3|10792.2|10791.6|582
1587745200000|2020-04-24 16:20:00|10795.8|10795.2|10793.6|10793|10797.2|10796.6|10790.6|10790|661
1587745500000|2020-04-24 16:25:00|10793.7|10793.1|10788.9|10788.3|10794.3|10793.7|10787.4|10786.8|592
1587745800000|2020-04-24 16:30:00|10788.8|10788.2|10789.5|10788.9|10792.7|10792.1|10788.6|10788|395
1587746100000|2020-04-24 16:35:00|10789.6|10789|10791.8|10791.2|10792.3|10791.7|10788.3|10787.7|348
1587746400000|2020-04-24 16:40:00|10791.7|10791.1|10792.7|10792.1|10794.3|10793.6|10790.4|10789.8|404
1587746700000|2020-04-24 16:45:00|10792.6|10792|10795.5|10794.9|10798.9|10798.3|10792.5|10791.9|397
1587747000000|2020-04-24 16:50:00|10795.6|10795|10795.1|10794.5|10797.6|10797|10794.7|10794.1|250
1587747300000|2020-04-24 16:55:00|10795.2|10794.6|10788.6|10787.7|10795.2|10794.6|10786.8|10786.2|458
1587747600000|2020-04-24 17:00:00|10788.7|10787.8|10787.2|10786.6|10789.5|10788.9|10784.9|10784.3|409
1587747900000|2020-04-24 17:05:00|10787.5|10786.9|10786.9|10786.3|10789.6|10789|10785.8|10785.2|237
1587748200000|2020-04-24 17:10:00|10786.8|10786.2|10789.5|10788.9|10789.6|10789|10786.7|10786.1|272
1587748500000|2020-04-24 17:15:00|10789.2|10788.6|10790|10789.4|10791.7|10791.1|10786.8|10786.2|304
1587748800000|2020-04-24 17:20:00|10790.3|10789.7|10792.1|10791.5|10792.2|10791.6|10790.1|10789.4|129
1587749100000|2020-04-24 17:25:00|10792.2|10791.6|10789.4|10788.8|10792.3|10791.7|10787|10786.4|246
1587749400000|2020-04-24 17:30:00|10789.3|10788.7|10792.3|10791.7|10792.5|10791.9|10787.9|10787.3|224
1587749700000|2020-04-24 17:35:00|10792.4|10791.8|10790.3|10789.7|10793.1|10792.5|10790.2|10789.4|161
1587750000000|2020-04-24 17:40:00|10790|10789.4|10793.1|10792.5|10794|10793.4|10790|10789.4|255
1587750300000|2020-04-24 17:45:00|10792.7|10792.1|10793.5|10792.9|10794.4|10793.8|10791.6|10791|291
1587750600000|2020-04-24 17:50:00|10793.3|10792.7|10792.9|10792.3|10793.6|10793|10791.6|10791|212
1587750900000|2020-04-24 17:55:00|10793|10792.4|10794.5|10793.9|10795.5|10794.9|10791.3|10790.7|332
1587751200000|2020-04-24 18:00:00|10794.4|10793.8|10793.6|10793|10794.5|10793.9|10791.6|10791|384
1587751500000|2020-04-24 18:05:00|10793.7|10793.1|10791.9|10791.3|10795.1|10794.5|10791.7|10791.1|271
1587751800000|2020-04-24 18:10:00|10791.8|10791.2|10795.7|10795.1|10795.7|10795.1|10791|10790.4|261
1587752100000|2020-04-24 18:15:00|10795.5|10794.9|10796.8|10796.2|10797.1|10796.5|10794.8|10794.2|239
1587752400000|2020-04-24 18:20:00|10796.7|10796.1|10798|10797.4|10798.6|10798|10796.3|10795.7|232
1587752700000|2020-04-24 18:25:00|10797.9|10797.3|10796.2|10795.6|10798.3|10797.7|10794.4|10793.8|288
1587753000000|2020-04-24 18:30:00|10796.4|10795.8|10795.8|10795.2|10798.7|10798.1|10795.3|10794.7|225
1587753300000|2020-04-24 18:35:00|10795.6|10795|10797.7|10797.1|10798.1|10797.5|10795.4|10794.8|207
1587753600000|2020-04-24 18:40:00|10797.6|10797|10797.9|10797.3|10798.2|10797.6|10796.8|10796.2|268
1587753900000|2020-04-24 18:45:00|10798|10797.4|10798.7|10798.1|10800.2|10799.6|10797.8|10797.2|235
1587754200000|2020-04-24 18:50:00|10798.6|10798|10798.6|10798|10801.3|10800.7|10798.2|10797.4|299
1587754500000|2020-04-24 18:55:00|10798.5|10797.9|10798|10797.4|10801.2|10800.6|10797.8|10797.2|345
1587754800000|2020-04-24 19:00:00|10797.9|10797.3|10798.3|10797.7|10799.3|10798.7|10797.1|10796.5|334
1587755100000|2020-04-24 19:05:00|10798.2|10797.6|10801.4|10800.8|10802.2|10801.6|10797.8|10797.2|435
1587755400000|2020-04-24 19:10:00|10801.3|10800.7|10801.3|10800.7|10802.7|10801.9|10800.2|10799.5|374
1587755700000|2020-04-24 19:15:00|10801.4|10800.5|10802.3|10801.7|10802.5|10801.7|10800.6|10800|235
1587756000000|2020-04-24 19:20:00|10802.2|10801.6|10807.1|10806.5|10807.7|10807.1|10802.2|10801.6|409
1587756300000|2020-04-24 19:25:00|10806.6|10806|10806.5|10805.6|10809.6|10809|10806.3|10805.6|470
1587756600000|2020-04-24 19:30:00|10806.4|10805.5|10809.2|10808.3|10809.3|10808.5|10804.2|10803.6|348
1587756900000|2020-04-24 19:35:00|10809.1|10808.2|10809.5|10808.9|10811.5|10810.6|10808.5|10807.8|438
1587757200000|2020-04-24 19:40:00|10809.4|10808.8|10808.9|10808.3|10810.1|10809.5|10807.7|10807.1|353
1587757500000|2020-04-24 19:45:00|10808.8|10808.2|10810.7|10809.8|10813.8|10813.1|10808|10807.3|443
1587757800000|2020-04-24 19:50:00|10810.2|10809.6|10806.5|10805.9|10810.4|10809.7|10806|10805.1|410
1587758100000|2020-04-24 19:55:00|10806.4|10805.8|10811.4|10810.8|10811.4|10810.8|10806.3|10805.5|607
1587758400000|2020-04-24 20:00:00|10811.5|10810.9|10811.9|10811|10812|10811.2|10808.5|10807.6|705
1587758700000|2020-04-24 20:05:00|10814.4|10813|10817.3|10816.4|10820.4|10819|10812.8|10811.9|1055
1587759000000|2020-04-24 20:10:00|10817.4|10816.5|10817.2|10816.3|10817.5|10816.6|10814.2|10813.3|717
1587759300000|2020-04-24 20:15:00|10817.1|10816.2|10817.1|10816.2|10817.5|10816.6|10815.1|10814.2|478
1587759600000|2020-04-24 20:20:00|10817.2|10816.1|10814.6|10813.5|10818.2|10817.1|10814.5|10813.3|428
1587759900000|2020-04-24 20:25:00|10814.7|10813.6|10815.7|10814.6|10816.3|10815.3|10814.4|10813.3|330
1587760200000|2020-04-24 20:30:00|10815.6|10814.7|10817.9|10816.8|10819|10818.1|10815.6|10814.7|499
1587760500000|2020-04-24 20:35:00|10817.8|10816.9|10818.5|10817.6|10819.7|10818.7|10817.6|10816.4|441
1587760800000|2020-04-24 20:40:00|10818.6|10817.5|10817.4|10816.8|10818.7|10817.6|10816.7|10815.4|593
1587761100000|2020-04-24 20:45:00|10817.6|10816.7|10823.6|10822.5|10825.8|10824.5|10817.2|10816.1|628
1587761400000|2020-04-24 20:50:00|10823.3|10822.4|10825.2|10824.3|10826.9|10825.8|10820.6|10818.6|906
1587761700000|2020-04-24 20:55:00|10825.4|10824.5|10827.4|10821.4|10830.5|10829.1|10823.2|10820.6|757
1587931200000|2020-04-26 20:00:00|10827|10821.8|10828.4|10821.7|10828.4|10821.8|10824.8|10820.5|29
1587931500000|2020-04-26 20:05:00|10824.9|10821.1|10827.2|10822|10828.4|10822.1|10824.8|10821|30
1587931800000|2020-04-26 20:10:00|10825.3|10821.1|10827|10821.8|10827|10821.8|10824.8|10821|29
1587932100000|2020-04-26 20:15:00|10828.4|10821.7|10828.4|10821.7|10828.4|10821.8|10824.8|10821|12
1587932400000|2020-04-26 20:20:00|10827|10821.8|10824.1|10819.9|10827.2|10822|10824.1|10819.8|24
1587932700000|2020-04-26 20:25:00|10824.7|10819.8|10824.2|10820.1|10827|10821.8|10824.1|10819.8|12
1587933000000|2020-04-26 20:30:00|10824.5|10820.8|10827|10821.8|10828.4|10821.8|10824.5|10820.8|11
1587933300000|2020-04-26 20:35:00|10826.8|10821.7|10825.9|10820.4|10828.8|10821.8|10824.5|10820.2|31
1587933600000|2020-04-26 20:40:00|10824.9|10820.7|10824.7|10821.1|10827.2|10822|10824.1|10819.4|32
1587933900000|2020-04-26 20:45:00|10824.8|10821.2|10824.5|10821.1|10824.8|10821.3|10824.5|10820.7|33
1587934200000|2020-04-26 20:50:00|10824.6|10821.2|10827.2|10822|10827.2|10822|10824.6|10820.7|41
1587934500000|2020-04-26 20:55:00|10824.8|10821.5|10824.7|10821.5|10824.9|10821.5|10824.7|10820.7|13
1587934800000|2020-04-26 21:00:00|10824.8|10820.5|10824.6|10819.9|10827|10822|10824.6|10819.9|19
1587935100000|2020-04-26 21:05:00|10825.8|10820.6|10824.6|10819.9|10826.8|10821.7|10824.2|10818.7|150
1587935400000|2020-04-26 21:10:00|10825.2|10820.1|10825.6|10821.1|10826.8|10821.8|10824.2|10816.1|137
1587935700000|2020-04-26 21:15:00|10825.4|10820.6|10823.8|10819|10826|10820.9|10823.7|10817.2|197
1587936000000|2020-04-26 21:20:00|10823.9|10819.1|10823.1|10819.2|10825.8|10820.6|10822.6|10815.8|168
1587936300000|2020-04-26 21:25:00|10823|10819.3|10823.5|10819.9|10824.8|10820.6|10822.5|10818.5|142
1587936600000|2020-04-26 21:30:00|10822.8|10819.2|10823.5|10820.3|10825.9|10820.9|10822.4|10817.8|259
1587936900000|2020-04-26 21:35:00|10823.2|10820.2|10823.2|10820.3|10823.7|10820.4|10822.9|10819.3|93
1587937200000|2020-04-26 21:40:00|10823.3|10820.4|10823.5|10819.6|10826.6|10820.4|10823|10819|229
1587937500000|2020-04-26 21:45:00|10823.6|10819.5|10826.3|10822.2|10829.6|10823.5|10823|10819|352
1587937800000|2020-04-26 21:50:00|10826.4|10821.3|10828.1|10819.9|10831.2|10823|10825|10818.4|137
1587938100000|2020-04-26 21:55:00|10826.1|10820.2|10823.1|10820.5|10829.6|10822.7|10822.4|10817.7|152
1587938400000|2020-04-26 22:00:00|10823.2|10820.7|10822.2|10819.4|10827.1|10820.9|10821.7|10818|751
1587938700000|2020-04-26 22:05:00|10822|10819.8|10821.1|10819.2|10823|10820.2|10820.4|10818.1|610
1587939000000|2020-04-26 22:10:00|10820.8|10819.1|10821.3|10819.2|10822.5|10820|10820.4|10817.8|485
1587939300000|2020-04-26 22:15:00|10821.4|10819.4|10819.9|10817.5|10822.3|10820.2|10818.9|10816.5|462
1587939600000|2020-04-26 22:20:00|10820.1|10817.4|10819.7|10817.4|10820.4|10818|10818.8|10816.5|507
1587939900000|2020-04-26 22:25:00|10820.3|10818.1|10820.2|10818.3|10820.9|10818.5|10819.1|10816.6|475
1587940200000|2020-04-26 22:30:00|10820.3|10818.4|10817.9|10816|10820.8|10818.5|10817.1|10814.9|602
1587940500000|2020-04-26 22:35:00|10818.1|10816.2|10816.4|10814.1|10820.8|10818.4|10815.9|10813.6|562
1587940800000|2020-04-26 22:40:00|10816.5|10814|10816.2|10814.1|10818.4|10816|10815.7|10813.5|587
1587941100000|2020-04-26 22:45:00|10816.3|10814.2|10818|10815.6|10818.8|10816.4|10815.6|10813.2|475
1587941400000|2020-04-26 22:50:00|10818.2|10816.3|10817.5|10815.4|10818.7|10816.4|10816.6|10814.2|509
1587941700000|2020-04-26 22:55:00|10817.1|10815.3|10817.9|10816|10818.4|10816.3|10816.8|10814.1|282
1587942000000|2020-04-26 23:00:00|10818.2|10816.3|10818|10816.1|10818.4|10816.5|10816.8|10815.1|360
1587942300000|2020-04-26 23:05:00|10818.1|10816.2|10819.1|10817.5|10819.5|10817.6|10817.5|10815.3|303
1587942600000|2020-04-26 23:10:00|10819.2|10817.6|10818.6|10817.7|10822|10820.3|10818.5|10817.4|345
1587942900000|2020-04-26 23:15:00|10818.5|10817.6|10818.5|10817.6|10819.5|10818.6|10817.7|10817.1|212
1587943200000|2020-04-26 23:20:00|10818.4|10817.5|10817.6|10816.7|10818.9|10818|10817.2|10816.5|227
1587943500000|2020-04-26 23:25:00|10817.7|10817|10818.6|10817.7|10818.9|10818|10817.1|10816.4|162
1587943800000|2020-04-26 23:30:00|10818.3|10817.4|10818.5|10817.6|10820.1|10819.3|10817.7|10817|284
1587944100000|2020-04-26 23:35:00|10818.3|10817.4|10818.5|10817.5|10818.9|10818.2|10817.6|10816.8|287
1587944400000|2020-04-26 23:40:00|10818.4|10817.6|10818.8|10817.9|10819.7|10818.9|10817.5|10816.7|283
1587944700000|2020-04-26 23:45:00|10818.9|10818|10816.6|10816|10819|10818.1|10816.1|10815.4|232
1587945000000|2020-04-26 23:50:00|10816.7|10816.1|10821.2|10820.6|10821.8|10821.1|10816.5|10815.9|263
1587945300000|2020-04-26 23:55:00|10821.1|10820.5|10821.4|10820.8|10821.7|10821|10819.5|10818.7|255
1587945600000|2020-04-27 00:00:00|10821.3|10820.7|10815.7|10815.1|10821.7|10821.1|10814.3|10813.5|437
1587945900000|2020-04-27 00:05:00|10815.6|10815|10817.9|10817|10818.6|10817.9|10815.1|10814.5|327
1587946200000|2020-04-27 00:10:00|10818|10817.4|10814.1|10813.5|10818|10817.4|10813.7|10813.1|409
1587946500000|2020-04-27 00:15:00|10814.3|10813.7|10813.6|10813|10816.2|10815.6|10813.1|10812.5|349
1587946800000|2020-04-27 00:20:00|10813.7|10813.1|10814.4|10813.5|10815.5|10814.9|10813.6|10813|210
1587947100000|2020-04-27 00:25:00|10814.2|10813.3|10814.8|10814.2|10816.5|10815.9|10814|10813.3|203
1587947400000|2020-04-27 00:30:00|10814.9|10814.3|10813.4|10812.8|10815.3|10814.5|10813|10812.4|234
1587947700000|2020-04-27 00:35:00|10813.5|10812.9|10812|10811.4|10813.8|10813.2|10811.7|10811.1|221
1587948000000|2020-04-27 00:40:00|10812.1|10811.5|10812.7|10812.1|10813.4|10812.8|10811.9|10811.2|267
1587948300000|2020-04-27 00:45:00|10812.6|10812|10816.9|10816.3|10816.9|10816.3|10812.5|10811.9|299
1587948600000|2020-04-27 00:50:00|10817|10816.4|10813.2|10812.6|10817|10816.4|10812.3|10811.7|502
1587948900000|2020-04-27 00:55:00|10813.1|10812.5|10818.5|10817.9|10818.7|10818.1|10813.1|10812.5|618
1587949200000|2020-04-27 01:00:00|10818.6|10818|10818.2|10817.6|10822.1|10821.5|10818.2|10817.6|504
1587949500000|2020-04-27 01:05:00|10818.1|10817.5|10819.6|10819|10821.7|10821.1|10817.6|10817|393
1587949800000|2020-04-27 01:10:00|10819.5|10818.9|10819.7|10818.8|10820.6|10820|10818|10817.4|272
1587950100000|2020-04-27 01:15:00|10819.6|10818.7|10824|10823.4|10826.9|10826.3|10819.5|10818.7|572
1587950400000|2020-04-27 01:20:00|10823.9|10823.3|10824.3|10823.7|10825.8|10825.2|10822.8|10822.2|317
1587950700000|2020-04-27 01:25:00|10824.4|10823.8|10826.3|10825.7|10826.3|10825.7|10823.3|10822.6|320
1587951000000|2020-04-27 01:30:00|10826.4|10825.8|10826.5|10825.6|10832.6|10832|10825|10824.2|761
1587951300000|2020-04-27 01:35:00|10826.3|10825.9|10828|10827.4|10828.2|10827.6|10824.3|10823.7|470
1587951600000|2020-04-27 01:40:00|10827.9|10827.3|10825.6|10825|10828.7|10827.9|10825|10824.4|508
1587951900000|2020-04-27 01:45:00|10825.5|10824.7|10827.2|10826.6|10828.6|10828|10825.4|10824.7|403
1587952200000|2020-04-27 01:50:00|10827.1|10826.5|10828.7|10828.1|10829|10828.3|10825.8|10825.1|345
1587952500000|2020-04-27 01:55:00|10828.6|10828|10825.9|10825.3|10829.7|10829|10825.3|10824.7|408
1587952800000|2020-04-27 02:00:00|10826|10825.4|10826.8|10826.2|10828.5|10827.8|10825.7|10825.1|247
1587953100000|2020-04-27 02:05:00|10826.7|10826.1|10827.2|10826.6|10829|10828.3|10826.1|10825.5|416
1587953400000|2020-04-27 02:10:00|10827.6|10827|10826.9|10826.3|10828.1|10827.4|10823.8|10823.2|633
1587953700000|2020-04-27 02:15:00|10827|10826.4|10826.6|10826|10828.2|10827.6|10824.9|10824.3|268
1587954000000|2020-04-27 02:20:00|10826.7|10826.1|10826.3|10825.7|10826.7|10826.1|10824.7|10824.1|202
1587954300000|2020-04-27 02:25:00|10826.2|10825.6|10823.5|10822.9|10826.2|10825.6|10823.5|10822.9|184
1587954600000|2020-04-27 02:30:00|10823.4|10822.8|10825.5|10824.9|10825.5|10824.9|10822.6|10822|261
1587954900000|2020-04-27 02:35:00|10825.4|10824.8|10823.3|10822.7|10826.5|10825.9|10823.2|10822.6|325
1587955200000|2020-04-27 02:40:00|10823.4|10822.8|10824.3|10823.7|10825.2|10824.6|10823.1|10822.5|220
1587955500000|2020-04-27 02:45:00|10824.4|10823.8|10822.8|10822.2|10825.5|10824.9|10822.6|10822|188
1587955800000|2020-04-27 02:50:00|10822.7|10822.1|10823.1|10822.5|10824|10823.2|10821.7|10821.1|212
1587956100000|2020-04-27 02:55:00|10823.2|10822.6|10823.2|10822.6|10823.4|10822.7|10820.9|10820.2|217
1587956400000|2020-04-27 03:00:00|10823.1|10822.5|10820.9|10820.3|10824|10823.4|10820.9|10820.3|233
1587956700000|2020-04-27 03:05:00|10821|10820.4|10821.4|10820.8|10821.9|10821|10820.1|10819.4|338
1587957000000|2020-04-27 03:10:00|10821.6|10821|10824.6|10823.7|10824.6|10823.9|10820.9|10820.2|582
1587957300000|2020-04-27 03:15:00|10824.4|10823.8|10823.8|10823.2|10825.2|10824.6|10822.8|10822.2|414
1587957600000|2020-04-27 03:20:00|10823.9|10823.3|10825.7|10825.1|10826|10825.4|10823.8|10823.2|364
1587957900000|2020-04-27 03:25:00|10825.6|10825|10827.2|10826.6|10827.4|10826.8|10825.2|10824.6|249
1587958200000|2020-04-27 03:30:00|10827.3|10826.7|10829.4|10828.8|10831|10830.4|10827.1|10826.5|310
1587958500000|2020-04-27 03:35:00|10829.3|10828.7|10829.5|10828.9|10831|10830.4|10829|10828.4|339
1587958800000|2020-04-27 03:40:00|10829.4|10828.8|10829.9|10829.3|10830.7|10830.1|10828.1|10827.5|225
1587959100000|2020-04-27 03:45:00|10829.8|10829.2|10830.2|10829.6|10830.4|10829.8|10829|10828.3|263
1587959400000|2020-04-27 03:50:00|10830.3|10829.7|10832.1|10831.5|10832.2|10831.6|10829.3|10828.7|297
1587959700000|2020-04-27 03:55:00|10832.2|10831.6|10832.3|10831.7|10833.6|10832.9|10831.1|10830.5|354
1587960000000|2020-04-27 04:00:00|10832.2|10831.6|10832.3|10831.7|10833.3|10832.7|10831.7|10831.1|228
1587960300000|2020-04-27 04:05:00|10832.2|10831.6|10832|10831.4|10832.3|10831.6|10830.9|10830|206
1587960600000|2020-04-27 04:10:00|10832.1|10831.5|10832.1|10831.5|10832.7|10832.1|10831.4|10830.7|184
1587960900000|2020-04-27 04:15:00|10832|10831.4|10832.1|10831.5|10832.5|10831.9|10831.6|10831|171
1587961200000|2020-04-27 04:20:00|10832.2|10831.6|10832.5|10831.9|10833.1|10832.5|10830.4|10829.8|202
1587961500000|2020-04-27 04:25:00|10832.4|10831.8|10831.6|10831|10832.7|10832.1|10831.5|10830.9|186
1587961800000|2020-04-27 04:30:00|10831.7|10831.1|10841.2|10840.3|10841.9|10841|10831.4|10830.8|468
1587962100000|2020-04-27 04:35:00|10841.1|10840.2|10842.5|10841.9|10843.6|10843|10837.9|10837.1|896
1587962400000|2020-04-27 04:40:00|10842.2|10841.3|10842.5|10841.9|10843|10842.4|10840.9|10840.2|341
1587962700000|2020-04-27 04:45:00|10842.4|10841.8|10842.5|10841.9|10843.6|10843|10842.1|10841.3|545
1587963000000|2020-04-27 04:50:00|10842.7|10842.1|10842|10841.4|10842.8|10842.2|10840|10839.4|233
1587963300000|2020-04-27 04:55:00|10841.9|10841.3|10838.9|10838.3|10842.9|10842.3|10838.7|10838.1|321
1587963600000|2020-04-27 05:00:00|10839|10838.4|10841.9|10841.3|10843.3|10842.7|10839|10838.4|342
1587963900000|2020-04-27 05:05:00|10841.8|10841.2|10843.5|10842.9|10844.7|10844|10841.7|10841.1|346
1587964200000|2020-04-27 05:10:00|10843.6|10843|10844.2|10843.6|10844.9|10844.3|10842.6|10842|186
1587964500000|2020-04-27 05:15:00|10844.3|10843.7|10843.3|10842.7|10845.3|10844.7|10842.1|10841.5|286
1587964800000|2020-04-27 05:20:00|10843.4|10842.8|10843.8|10843.2|10845.2|10844.6|10843|10842.4|235
1587965100000|2020-04-27 05:25:00|10843.7|10843.1|10847.2|10846.6|10850.3|10849.5|10842.3|10841.7|527
1587965400000|2020-04-27 05:30:00|10847.3|10846.7|10847.3|10846.7|10849.7|10849|10846.4|10845.8|301
1587965700000|2020-04-27 05:35:00|10847.2|10846.6|10846.4|10845.8|10847.9|10847.2|10844.8|10844.2|338
1587966000000|2020-04-27 05:40:00|10846.3|10845.7|10840.5|10839.9|10847.3|10846.7|10840.4|10839.8|410
1587966300000|2020-04-27 05:45:00|10840.4|10839.8|10844.2|10843.6|10845.6|10845|10840.4|10839.8|377
1587966600000|2020-04-27 05:50:00|10844.5|10843.9|10846.8|10846.2|10847.1|10846.5|10843.7|10843.1|350
1587966900000|2020-04-27 05:55:00|10846.9|10846.3|10847.1|10846.5|10853.9|10853.3|10846.3|10845.7|525
1587967200000|2020-04-27 06:00:00|10847.4|10846.8|10847.5|10846.9|10852.4|10851.7|10847|10846.4|553
1587967500000|2020-04-27 06:05:00|10847.2|10846.6|10856.5|10855.9|10859.2|10858.5|10846.2|10845.6|773
1587967800000|2020-04-27 06:10:00|10856.4|10855.8|10852.3|10851.7|10859.1|10858.5|10852.2|10851.6|486
1587968100000|2020-04-27 06:15:00|10852.2|10851.6|10851.1|10850.5|10853.2|10852.5|10850.3|10849.7|463
1587968400000|2020-04-27 06:20:00|10850.8|10850.2|10859.1|10858.5|10859.1|10858.5|10849.3|10848.7|446
1587968700000|2020-04-27 06:25:00|10858.9|10858.3|10854.8|10854.2|10859.7|10859.1|10854.5|10853.9|427
1587969000000|2020-04-27 06:30:00|10854.7|10854.1|10854.6|10854|10856.6|10856|10853.4|10852.8|321
1587969300000|2020-04-27 06:35:00|10854.8|10854.2|10851.5|10850.9|10855.1|10854.5|10850.5|10849.9|409
1587969600000|2020-04-27 06:40:00|10851.7|10851.1|10855.2|10854.6|10855.6|10855|10850.4|10849.8|385
1587969900000|2020-04-27 06:45:00|10855.4|10854.8|10854.9|10854.3|10857.4|10856.8|10854.2|10853.6|398
1587970200000|2020-04-27 06:50:00|10855|10854.4|10851.6|10851|10856.4|10855.8|10851.6|10851|436
1587970500000|2020-04-27 06:55:00|10851.7|10851.1|10846.5|10845.9|10855.3|10854.7|10846.4|10845.8|592
1587970800000|2020-04-27 07:00:00|10846.4|10845.8|10846.2|10845.6|10848.4|10847.8|10842.7|10842.1|662
1587971100000|2020-04-27 07:05:00|10846.1|10845.5|10847.9|10847.3|10848.1|10847.5|10844.2|10843.6|470
1587971400000|2020-04-27 07:10:00|10848|10847.4|10843.5|10842.9|10848|10847.4|10842.3|10841.7|431
1587971700000|2020-04-27 07:15:00|10843.6|10843|10837.4|10836.8|10843.7|10843.1|10837.2|10836.6|547
1587972000000|2020-04-27 07:20:00|10837.5|10836.9|10844.1|10843.5|10845|10844.4|10835.5|10834.9|511
1587972300000|2020-04-27 07:25:00|10844.2|10843.6|10843.7|10843.1|10844.8|10844.2|10839.2|10838.6|442
1587972600000|2020-04-27 07:30:00|10843.8|10843.2|10843.7|10843.1|10845.6|10845|10841.1|10840.5|449
1587972900000|2020-04-27 07:35:00|10843.8|10843.2|10839|10838.4|10843.8|10843.2|10838.5|10837.9|455
1587973200000|2020-04-27 07:40:00|10838.9|10838.3|10837.9|10837.3|10839|10838.4|10834.8|10834.2|483
1587973500000|2020-04-27 07:45:00|10838|10837.4|10835|10834.4|10839.5|10838.9|10834|10833.4|393
1587973800000|2020-04-27 07:50:00|10835.1|10834.5|10836.7|10836.1|10838.3|10837.7|10833.4|10832.8|365
1587974100000|2020-04-27 07:55:00|10837.1|10836.5|10842.2|10841.6|10842.9|10842.3|10836.9|10836.3|432
1587974400000|2020-04-27 08:00:00|10842.3|10841.7|10842.3|10841.7|10843.6|10843|10836.6|10836|579
1587974700000|2020-04-27 08:05:00|10842.4|10841.8|10845.1|10844.5|10845.9|10845.3|10841.8|10841.2|488
1587975000000|2020-04-27 08:10:00|10844.8|10844.2|10843.2|10842.6|10846.4|10845.8|10842.6|10842|388
1587975300000|2020-04-27 08:15:00|10843.1|10842.5|10842.1|10841.5|10844.7|10844.1|10840.8|10840.2|476
1587975600000|2020-04-27 08:20:00|10842|10841.4|10847.4|10846.8|10848.2|10847.6|10840.2|10839.6|399
1587975900000|2020-04-27 08:25:00|10847.3|10846.7|10844.4|10843.8|10847.4|10846.8|10843.1|10842.5|402
1587976200000|2020-04-27 08:30:00|10844.5|10843.9|10842.2|10841.6|10844.5|10843.9|10841.2|10840.6|329
1587976500000|2020-04-27 08:35:00|10842|10841.4|10846.5|10845.9|10847|10846.4|10841.5|10840.9|397
1587976800000|2020-04-27 08:40:00|10846.6|10846|10838.6|10838|10847.4|10846.8|10838.1|10837.5|395
1587977100000|2020-04-27 08:45:00|10838.5|10837.9|10837.7|10837.1|10839.9|10839.3|10836.2|10835.6|436
1587977400000|2020-04-27 08:50:00|10837.8|10837.2|10845|10844.4|10845.2|10844.6|10837.1|10836.5|473
1587977700000|2020-04-27 08:55:00|10844.9|10844.3|10850.2|10849.6|10850.6|10850|10844.9|10844.3|471
1587978000000|2020-04-27 09:00:00|10850.1|10849.5|10846.2|10845.6|10850.7|10850.1|10843.9|10843.3|500
1587978300000|2020-04-27 09:05:00|10846.5|10845.9|10841.1|10840.5|10846.7|10846.1|10840.7|10840.1|359
1587978600000|2020-04-27 09:10:00|10841.2|10840.6|10844.8|10844.2|10845.4|10844.8|10839.8|10839.2|384
1587978900000|2020-04-27 09:15:00|10844.9|10844.3|10849|10848.4|10851.3|10850.7|10844.9|10844.3|410
1587979200000|2020-04-27 09:20:00|10848.9|10848.3|10845.4|10844.8|10849|10848.4|10844.8|10844.2|454
1587979500000|2020-04-27 09:25:00|10845.5|10844.9|10849.3|10848.7|10849.8|10849.2|10845.5|10844.9|417
1587979800000|2020-04-27 09:30:00|10849.2|10848.6|10851.4|10850.8|10852.4|10851.8|10847.3|10846.7|427
1587980100000|2020-04-27 09:35:00|10851.2|10850.6|10848.8|10848.2|10851.4|10850.8|10846.5|10845.9|371
1587980400000|2020-04-27 09:40:00|10848.7|10848.1|10851|10850.4|10851.4|10850.8|10847.7|10847.1|291
1587980700000|2020-04-27 09:45:00|10850.9|10850.3|10848.3|10847.7|10851.5|10850.9|10847.1|10846.3|473
1587981000000|2020-04-27 09:50:00|10848.4|10847.8|10843.3|10842.7|10848.7|10848.1|10841.7|10841.1|409
1587981300000|2020-04-27 09:55:00|10843.4|10842.8|10847|10846.4|10847.9|10847.3|10843.4|10842.8|296
1587981600000|2020-04-27 10:00:00|10846.9|10846.3|10851.5|10850.9|10852.3|10851.7|10846.4|10845.8|422
1587981900000|2020-04-27 10:05:00|10851.6|10851|10852.2|10851.6|10854.6|10854|10848.9|10848.2|530
1587982200000|2020-04-27 10:10:00|10852.1|10851.5|10848.3|10847.7|10852.2|10851.6|10847.3|10846.7|429
1587982500000|2020-04-27 10:15:00|10848.2|10847.6|10849.4|10848.8|10850.9|10850.3|10846.8|10846.2|377
1587982800000|2020-04-27 10:20:00|10849.3|10848.7|10848.3|10847.7|10851.7|10851.1|10847.7|10847.1|356
1587983100000|2020-04-27 10:25:00|10848.2|10847.6|10851.3|10850.7|10851.3|10850.7|10847.4|10846.8|287
1587983400000|2020-04-27 10:30:00|10851.2|10850.6|10850.5|10849.9|10852|10851.4|10848|10847.4|372
1587983700000|2020-04-27 10:35:00|10850.8|10850.2|10854.7|10854.1|10855.5|10854.9|10849.1|10848.5|379
1587984000000|2020-04-27 10:40:00|10854.6|10854|10855.7|10855.1|10860.5|10859.9|10853.9|10853.3|537
1587984300000|2020-04-27 10:45:00|10855.8|10855.2|10858.5|10857.9|10860.2|10859.6|10855.4|10854.8|403
1587984600000|2020-04-27 10:50:00|10858.6|10858|10855.5|10854.9|10860.3|10859.7|10854.9|10854.3|343
1587984900000|2020-04-27 10:55:00|10855.6|10855|10852.3|10851.7|10857|10856.4|10852.3|10851.7|403
1587985200000|2020-04-27 11:00:00|10852.4|10851.8|10848.8|10848.2|10852.5|10851.9|10846.4|10845.8|427
1587985500000|2020-04-27 11:05:00|10848.7|10848.1|10843.3|10842.7|10848.8|10848.2|10840|10839.4|442
1587985800000|2020-04-27 11:10:00|10843.4|10842.8|10836.1|10835.5|10843.4|10842.8|10835.7|10835.1|593
1587986100000|2020-04-27 11:15:00|10836|10835.4|10843.1|10842.5|10843.2|10842.6|10835.9|10835.3|507
1587986400000|2020-04-27 11:20:00|10843|10842.4|10845.6|10845|10846.1|10845.5|10840.7|10840.1|418
1587986700000|2020-04-27 11:25:00|10845.5|10844.9|10839.4|10838.8|10846.1|10845.5|10836.9|10836.3|489
1587987000000|2020-04-27 11:30:00|10839.2|10838.6|10836.5|10835.9|10840.4|10839.8|10834.3|10833.7|364
1587987300000|2020-04-27 11:35:00|10837|10836.4|10841.2|10840.6|10841.3|10840.7|10836|10835.4|313
1587987600000|2020-04-27 11:40:00|10841.3|10840.7|10844.7|10844.1|10844.7|10844.1|10840.2|10839.6|395
1587987900000|2020-04-27 11:45:00|10844.6|10844|10843.8|10843.2|10845.2|10844.6|10841|10840.4|434
1587988200000|2020-04-27 11:50:00|10843.7|10843.1|10847|10846.4|10848.2|10847.4|10843.7|10843.1|495
1587988500000|2020-04-27 11:55:00|10847.1|10846.5|10855.1|10854.5|10855.5|10854.9|10847.1|10846.5|627
1587988800000|2020-04-27 12:00:00|10855|10854.4|10857|10856.4|10857.7|10857.1|10852.2|10851.6|612
1587989100000|2020-04-27 12:05:00|10856.9|10856.3|10853.7|10853.1|10858.9|10858.3|10853.3|10852.7|530
1587989400000|2020-04-27 12:10:00|10853.6|10853|10852.8|10852.2|10854.6|10854|10850.4|10849.8|440
1587989700000|2020-04-27 12:15:00|10853.2|10852.6|10857.3|10856.7|10857.6|10857|10851.4|10850.8|442
1587990000000|2020-04-27 12:20:00|10857.4|10856.8|10853|10852.4|10857.6|10857|10851.7|10851.1|516
1587990300000|2020-04-27 12:25:00|10852.9|10852.3|10855.4|10854.8|10856|10855.4|10852.3|10851.7|445
1587990600000|2020-04-27 12:30:00|10855.3|10854.7|10850|10849.4|10856.7|10856.1|10849.4|10848.8|460
1587990900000|2020-04-27 12:35:00|10849.9|10849.3|10846.1|10845.5|10850.5|10849.9|10844.1|10843.5|550
1587991200000|2020-04-27 12:40:00|10846.3|10845.7|10849|10848.4|10849.7|10849.1|10845.7|10845.1|388
1587991500000|2020-04-27 12:45:00|10849.1|10848.5|10849.4|10848.8|10849.9|10849.3|10846.8|10846.2|395
1587991800000|2020-04-27 12:50:00|10849.3|10848.7|10850.8|10850.2|10851.3|10850.7|10847.6|10847|500
1587992100000|2020-04-27 12:55:00|10850.9|10850.3|10851.4|10850.8|10853.5|10852.9|10849.8|10849.2|385
1587992400000|2020-04-27 13:00:00|10851.5|10850.9|10850.4|10849.8|10852.5|10851.8|10847.4|10846.8|438
1587992700000|2020-04-27 13:05:00|10850.7|10850.1|10852.9|10852.3|10855.8|10855.2|10850.5|10849.9|471
1587993000000|2020-04-27 13:10:00|10853|10852.4|10853.2|10852.6|10854.4|10853.8|10851|10850.4|495
1587993300000|2020-04-27 13:15:00|10853.3|10852.7|10853.1|10852.5|10855.3|10854.7|10851.9|10851.3|377
1587993600000|2020-04-27 13:20:00|10853|10852.4|10852.2|10851.6|10853.6|10853|10848.9|10848.3|435
1587993900000|2020-04-27 13:25:00|10852.1|10851.5|10854.8|10854.2|10854.9|10854.3|10851.7|10851.1|457
1587994200000|2020-04-27 13:30:00|10855|10854.4|10849.3|10848.7|10857.8|10857.2|10849.2|10848.6|651
1587994500000|2020-04-27 13:35:00|10849.5|10848.9|10854.3|10853.7|10855.3|10854.7|10849.3|10848.7|596
1587994800000|2020-04-27 13:40:00|10854.4|10853.8|10845.7|10845.1|10854.6|10854|10845.6|10845|642
1587995100000|2020-04-27 13:45:00|10845.8|10845.2|10849.2|10848.6|10850.5|10849.9|10845|10844.4|503
1587995400000|2020-04-27 13:50:00|10848.9|10848.3|10848.7|10848.1|10850.2|10849.6|10844.5|10843.7|574
1587995700000|2020-04-27 13:55:00|10848.8|10848.2|10847.7|10847.1|10849.5|10848.9|10844.3|10843.7|551
1587996000000|2020-04-27 14:00:00|10847.6|10847|10843.7|10843.1|10847.8|10847.2|10843.5|10842.9|491
1587996300000|2020-04-27 14:05:00|10843.8|10843.2|10840.4|10839.8|10845.6|10845|10839.7|10839.1|514
1587996600000|2020-04-27 14:10:00|10840.3|10839.7|10837.5|10836.9|10840.4|10839.8|10834.5|10833.9|588
1587996900000|2020-04-27 14:15:00|10837.4|10836.8|10842.7|10842.1|10842.8|10842.2|10837.3|10836.7|480
1587997200000|2020-04-27 14:20:00|10842.9|10842.3|10837.5|10836.9|10843.6|10843|10836.9|10836.3|460
1587997500000|2020-04-27 14:25:00|10837.4|10836.8|10838.3|10837.4|10839.1|10838.5|10834.5|10833.9|532
1587997800000|2020-04-27 14:30:00|10838.1|10837.5|10836.7|10836.1|10838.4|10837.8|10835.4|10834.8|551
1587998100000|2020-04-27 14:35:00|10836.8|10836.2|10836.8|10836.2|10837.9|10837.3|10834.5|10833.9|442
1587998400000|2020-04-27 14:40:00|10836.7|10836.1|10833.7|10833.1|10838.3|10837.7|10833|10832.4|354
1587998700000|2020-04-27 14:45:00|10833.6|10833|10832.5|10831.9|10835.7|10835.1|10827.8|10827.2|521
1587999000000|2020-04-27 14:50:00|10832.4|10831.8|10843.1|10842.5|10843.9|10843.3|10829.6|10829|746
1587999300000|2020-04-27 14:55:00|10843|10842.4|10840.9|10840.3|10845.4|10844.8|10838.6|10838|726
1587999600000|2020-04-27 15:00:00|10840.8|10840.2|10842.2|10841.6|10843.3|10842.7|10839.5|10838.9|509
1587999900000|2020-04-27 15:05:00|10842.3|10841.7|10840.4|10839.8|10842.7|10842.1|10837.7|10837.1|423
1588000200000|2020-04-27 15:10:00|10840.5|10839.9|10834|10833.4|10840.5|10839.9|10833.9|10833.3|360
1588000500000|2020-04-27 15:15:00|10833.9|10833.3|10830.9|10830.3|10835.2|10834.6|10830.2|10829.6|529
1588000800000|2020-04-27 15:20:00|10830.8|10830.2|10835.6|10835|10835.8|10835.2|10828.6|10828|367
1588001100000|2020-04-27 15:25:00|10835.5|10834.9|10838.3|10837.7|10839.2|10838.6|10835.4|10834.8|374
1588001400000|2020-04-27 15:30:00|10837.9|10837.3|10836.3|10835.7|10838.4|10837.8|10834.8|10834.2|454
1588001700000|2020-04-27 15:35:00|10836.2|10835.6|10834.5|10833.9|10837.1|10836.4|10833.4|10832.8|333
1588002000000|2020-04-27 15:40:00|10834.4|10833.8|10833|10832.4|10834.7|10834.1|10830.9|10830.2|329
1588002300000|2020-04-27 15:45:00|10832.9|10832.3|10831.1|10830.5|10833.7|10833.1|10830.6|10830|292
1588002600000|2020-04-27 15:50:00|10831|10830.4|10828.6|10828|10831.1|10830.5|10828.5|10827.9|247
1588002900000|2020-04-27 15:55:00|10828.5|10827.9|10829|10828.4|10829.5|10828.9|10828.3|10827.7|199
1588003200000|2020-04-27 16:00:00|10828.9|10828.3|10825.3|10824.7|10829.1|10828.5|10823.9|10823.3|442
1588003500000|2020-04-27 16:05:00|10825.2|10824.6|10823.5|10822.9|10825.6|10825|10822.5|10821.9|342
1588003800000|2020-04-27 16:10:00|10823.6|10823|10821.2|10820.6|10826|10825.4|10821.1|10820.5|245
1588004100000|2020-04-27 16:15:00|10821.1|10820.5|10819.6|10819|10823.7|10823.1|10819.5|10818.9|372
1588004400000|2020-04-27 16:20:00|10819.7|10819.1|10817.6|10817|10823.1|10822.5|10817|10816.3|282
1588004700000|2020-04-27 16:25:00|10817.8|10817.2|10820.2|10819.6|10822.2|10821.6|10817.4|10816.8|381
1588005000000|2020-04-27 16:30:00|10819.9|10819.3|10819.1|10818.5|10821|10820.4|10816.8|10816.2|317
1588005300000|2020-04-27 16:35:00|10819|10818.4|10821|10820.4|10821.2|10820.6|10817.5|10816.9|352
1588005600000|2020-04-27 16:40:00|10821.1|10820.5|10819.5|10818.9|10821.2|10820.6|10819|10818.3|277
1588005900000|2020-04-27 16:45:00|10819.4|10818.8|10820.9|10820.3|10821.3|10820.7|10817.1|10816.5|361
1588006200000|2020-04-27 16:50:00|10820.8|10820.2|10821|10820.4|10822.1|10821.5|10819.3|10818.7|272
1588006500000|2020-04-27 16:55:00|10820.6|10820|10821.7|10821.1|10822.4|10821.8|10820.1|10819.5|335
1588006800000|2020-04-27 17:00:00|10821.6|10821|10825.5|10824.9|10827.2|10826.6|10821|10820.4|306
1588007100000|2020-04-27 17:05:00|10825.6|10825|10823.4|10822.8|10826.1|10825.5|10822.8|10822.2|197
1588007400000|2020-04-27 17:10:00|10823.3|10822.7|10826.2|10825.6|10827.1|10826.5|10823|10822.4|279
1588007700000|2020-04-27 17:15:00|10826.1|10825.5|10824.1|10823.5|10826.1|10825.5|10823.4|10822.7|245
1588008000000|2020-04-27 17:20:00|10824.6|10824|10824.4|10823.8|10825.4|10824.8|10823.3|10822.7|338
1588008300000|2020-04-27 17:25:00|10824.5|10823.9|10827.1|10826.5|10827.4|10826.8|10824|10823.4|244
1588008600000|2020-04-27 17:30:00|10827|10826.4|10830.2|10829.6|10831|10830.4|10826.2|10825.6|333
1588008900000|2020-04-27 17:35:00|10830.1|10829.5|10831|10830.4|10831.1|10830.5|10828.2|10827.6|240
1588009200000|2020-04-27 17:40:00|10831.1|10830.5|10828|10827.4|10831.6|10831|10827.4|10826.8|227
1588009500000|2020-04-27 17:45:00|10827.9|10827.3|10826.3|10825.7|10830.1|10829.5|10825.5|10824.9|336
1588009800000|2020-04-27 17:50:00|10826.2|10825.6|10826.3|10825.7|10828.4|10827.8|10825.9|10825.3|188
1588010100000|2020-04-27 17:55:00|10826.4|10825.8|10829.6|10829|10829.6|10829|10825.5|10824.9|209
1588010400000|2020-04-27 18:00:00|10829.5|10828.9|10830.4|10829.8|10830.8|10830.2|10828.3|10827.7|330
1588010700000|2020-04-27 18:05:00|10830|10829.4|10828.4|10827.8|10830.6|10830|10827.3|10826.7|184
1588011000000|2020-04-27 18:10:00|10828.3|10827.7|10829.3|10828.7|10829.4|10828.8|10826.8|10826.2|227
1588011300000|2020-04-27 18:15:00|10829.2|10828.6|10828.3|10827.7|10832.6|10832|10827.7|10827.1|242
1588011600000|2020-04-27 18:20:00|10828.4|10827.8|10829|10828.4|10829.4|10828.8|10827.5|10826.9|170
1588011900000|2020-04-27 18:25:00|10828.9|10828.3|10829.3|10828.7|10829.5|10828.9|10827.9|10827.3|238
1588012200000|2020-04-27 18:30:00|10829.1|10828.5|10830|10829.4|10830.8|10830.2|10828.9|10828.3|168
1588012500000|2020-04-27 18:35:00|10830.1|10829.5|10830.9|10830.3|10831.4|10830.8|10828.4|10827.8|154
1588012800000|2020-04-27 18:40:00|10831|10830.4|10833.1|10832.5|10833.2|10832.6|10830.2|10829.6|164
1588013100000|2020-04-27 18:45:00|10833.2|10832.6|10831.2|10830.6|10833.6|10833|10831.1|10830.5|188
1588013400000|2020-04-27 18:50:00|10831.5|10830.9|10833.5|10832.9|10833.5|10832.9|10831.3|10830.7|185
1588013700000|2020-04-27 18:55:00|10833.4|10832.8|10832.5|10831.9|10833.6|10833|10831.7|10831.1|263
1588014000000|2020-04-27 19:00:00|10832.6|10832|10830.3|10829.7|10834.2|10833.6|10830.1|10829.3|227
1588014300000|2020-04-27 19:05:00|10830.4|10829.8|10829.4|10828.8|10831.2|10830.6|10828.7|10828.1|178
1588014600000|2020-04-27 19:10:00|10829.9|10829.3|10830.3|10829.7|10830.3|10829.7|10829.7|10829.1|121
1588014900000|2020-04-27 19:15:00|10830.2|10829.6|10830.2|10829.6|10830.4|10829.8|10828.8|10828.2|299
1588015200000|2020-04-27 19:20:00|10830.3|10829.7|10829.4|10828.8|10830.4|10829.8|10829.1|10828.5|229
1588015500000|2020-04-27 19:25:00|10829.5|10828.9|10831.4|10830.8|10831.7|10830.9|10828.5|10827.9|227
1588015800000|2020-04-27 19:30:00|10831.5|10830.9|10833|10832.4|10834.1|10833.5|10831.4|10830.8|261
1588016100000|2020-04-27 19:35:00|10833.1|10832.5|10831.4|10830.8|10833.4|10832.8|10831.1|10830.5|183
1588016400000|2020-04-27 19:40:00|10831.3|10830.7|10832|10831.4|10832.1|10831.5|10831|10830.4|158
1588016700000|2020-04-27 19:45:00|10832.1|10831.5|10831.4|10830.8|10832.1|10831.5|10830.3|10829.7|196
1588017000000|2020-04-27 19:50:00|10831.3|10830.7|10834|10833.4|10834.6|10834|10830.9|10830.3|301
1588017300000|2020-04-27 19:55:00|10834.1|10833.5|10829.6|10829|10834.1|10833.5|10828.1|10827.5|344
1588017600000|2020-04-27 20:00:00|10829.3|10828.7|10828.3|10827.7|10830.8|10830.2|10827.7|10827.1|242
1588017900000|2020-04-27 20:05:00|10828.4|10827.8|10826.9|10826.3|10828.5|10827.9|10826.8|10826.2|125
1588018200000|2020-04-27 20:10:00|10826.8|10826.2|10827.1|10826.5|10827.6|10827|10825.7|10825.1|196
1588018500000|2020-04-27 20:15:00|10827.2|10826.6|10826.4|10825.8|10827.7|10827.1|10826.1|10825.5|94
1588018800000|2020-04-27 20:20:00|10826.3|10825.7|10827.3|10826.7|10828.5|10827.9|10826.3|10825.7|100
1588019100000|2020-04-27 20:25:00|10827.1|10826.5|10825|10824.4|10828.1|10827.5|10824.9|10824.3|133
1588019400000|2020-04-27 20:30:00|10825.1|10824.5|10825.8|10825.2|10827.5|10826.8|10824.8|10824.2|184
1588019700000|2020-04-27 20:35:00|10825.9|10825.3|10828|10827.4|10828.4|10827.7|10825.7|10825.1|177
1588020000000|2020-04-27 20:40:00|10828.1|10827.5|10828.6|10827.7|10829.7|10829|10827.4|10826.7|228
1588020300000|2020-04-27 20:45:00|10828.4|10827.8|10828.3|10826.9|10829|10828.1|10827.6|10826.9|217
1588020600000|2020-04-27 20:50:00|10827.8|10827.1|10828|10827.1|10829.2|10828.3|10827.2|10826.2|225
1588020900000|2020-04-27 20:55:00|10828.1|10827.2|10830.8|10827.9|10831.8|10829.3|10827.9|10826.2|425
1588021200000|2020-04-27 21:00:00|10831.8|10827.2|10833.8|10828.3|10834.4|10828.4|10829.2|10826.2|56
1588021500000|2020-04-27 21:05:00|10834.6|10828.6|10831.6|10825.6|10834.6|10828.6|10829.5|10823.5|157
1588021800000|2020-04-27 21:10:00|10831.5|10825.5|10831|10825|10832.5|10826.5|10829.9|10823.9|173
1588022100000|2020-04-27 21:15:00|10830.2|10824.2|10831.5|10825.5|10833.1|10827.1|10829.7|10823.7|157
1588022400000|2020-04-27 21:20:00|10831.6|10825.6|10831.9|10825.9|10833.6|10827.6|10827.9|10821.9|412
1588022700000|2020-04-27 21:25:00|10832.1|10826.1|10828.2|10822.2|10834.4|10828.4|10827.3|10821.3|206
1588023000000|2020-04-27 21:30:00|10828.6|10822.6|10827.5|10821.5|10829.1|10823.1|10827.2|10821.2|232
1588023300000|2020-04-27 21:35:00|10827.7|10821.7|10827.9|10823.9|10830|10826.5|10827.1|10821.2|284
1588023600000|2020-04-27 21:40:00|10827.8|10823.8|10834.5|10828.5|10834.6|10828.6|10826.3|10820.9|397
1588023900000|2020-04-27 21:45:00|10834.3|10828.3|10831.8|10825.8|10836.2|10830.2|10826.3|10820.3|631
1588024200000|2020-04-27 21:50:00|10831.9|10825.9|10833.4|10829|10834.2|10829.7|10831.2|10825.2|328
1588024500000|2020-04-27 21:55:00|10833.3|10828.8|10833.2|10829.1|10833.9|10830.2|10831.4|10827.9|283
1588024800000|2020-04-27 22:00:00|10833.3|10829.2|10827.5|10826.4|10833.4|10829.2|10827.2|10824.6|717
1588025100000|2020-04-27 22:05:00|10827.4|10826.3|10827.1|10825.9|10827.4|10826.4|10826.1|10825.2|252
1588025400000|2020-04-27 22:10:00|10827.4|10826.4|10827.1|10826.2|10828.3|10827.3|10826.9|10825.8|372
1588025700000|2020-04-27 22:15:00|10826.9|10826|10825.7|10824.8|10827.4|10826.3|10825|10824.1|322
1588026000000|2020-04-27 22:20:00|10825.8|10824.9|10827.2|10826.3|10827.9|10826.7|10825.5|10824.6|192
1588026300000|2020-04-27 22:25:00|10827.5|10826.6|10827.5|10826.6|10827.6|10826.7|10826.8|10825.9|98
1588026600000|2020-04-27 22:30:00|10827.3|10826.4|10828.7|10827.8|10828.8|10827.9|10827.1|10826.2|139
1588026900000|2020-04-27 22:35:00|10828.6|10827.7|10828.1|10827.2|10829.2|10828.3|10827.7|10826.8|217
1588027200000|2020-04-27 22:40:00|10828.2|10827.3|10828.9|10828|10829.2|10828.4|10827.4|10826.4|236
1588027500000|2020-04-27 22:45:00|10828.8|10827.9|10828.8|10827.9|10829.7|10828.8|10828.5|10827.6|164
1588027800000|2020-04-27 22:50:00|10828.7|10827.8|10828|10827.1|10828.9|10828.1|10827.8|10826.9|170
1588028100000|2020-04-27 22:55:00|10827.9|10827|10829.3|10828.4|10829.3|10828.5|10827.6|10826.7|159
1588028400000|2020-04-27 23:00:00|10829.2|10828.6|10830.1|10829.5|10830.5|10829.9|10829.1|10828.2|96
1588028700000|2020-04-27 23:05:00|10830|10829.4|10827|10826.4|10830.1|10829.5|10827|10826.2|182
1588029000000|2020-04-27 23:10:00|10827.1|10826.5|10827|10826.1|10828.5|10827.6|10826.1|10825.4|168
1588029300000|2020-04-27 23:15:00|10827.1|10826.2|10826.9|10826.3|10827.6|10826.8|10826.5|10825.9|158
1588029600000|2020-04-27 23:20:00|10826.8|10826.2|10825.5|10824.9|10827.3|10826.7|10825.2|10824.3|139
1588029900000|2020-04-27 23:25:00|10825.4|10824.8|10825.1|10824.5|10826.2|10825.6|10824.9|10824.3|169
1588030200000|2020-04-27 23:30:00|10825.2|10824.6|10825.1|10824.5|10825.4|10824.8|10824.4|10823.8|127
1588030500000|2020-04-27 23:35:00|10825|10824.4|10824.5|10823.9|10825|10824.4|10824|10823.4|96
1588030800000|2020-04-27 23:40:00|10824.6|10824|10824.1|10823.5|10824.6|10824|10823.8|10823.2|133
1588031100000|2020-04-27 23:45:00|10824.2|10823.6|10825.8|10825.2|10826|10825.2|10824.1|10823.5|143
1588031400000|2020-04-27 23:50:00|10825.7|10825.1|10825.2|10824.6|10825.8|10825.2|10824.5|10823.7|164
1588031700000|2020-04-27 23:55:00|10825.1|10824.5|10825.1|10824.2|10825.6|10824.9|10824.2|10823.4|118
1588032000000|2020-04-28 00:00:00|10825|10824.1|10825.1|10824.5|10825.5|10824.9|10823|10822.4|229
1588032300000|2020-04-28 00:05:00|10825|10824.4|10825.9|10825.3|10826.2|10825.6|10823.7|10823.1|179
1588032600000|2020-04-28 00:10:00|10826|10825.4|10828.2|10827.6|10828.5|10827.9|10825.9|10825.3|238
1588032900000|2020-04-28 00:15:00|10828.3|10827.7|10830.5|10829.9|10831.2|10830.6|10828.2|10827.6|228
1588033200000|2020-04-28 00:20:00|10830.6|10830|10831.8|10831.2|10832.2|10831.6|10830.2|10829.6|228
1588033500000|2020-04-28 00:25:00|10831.6|10831|10832.2|10831.6|10832.4|10831.8|10831.2|10830.6|234
1588033800000|2020-04-28 00:30:00|10832|10831.4|10832.2|10831.6|10832.4|10831.8|10831.6|10831|172
1588034100000|2020-04-28 00:35:00|10832.3|10831.7|10834.4|10833.8|10835.3|10834.7|10832.2|10831.6|245
1588034400000|2020-04-28 00:40:00|10834.3|10833.7|10833.5|10832.9|10835|10834.4|10833|10832.4|260
1588034700000|2020-04-28 00:45:00|10833.6|10833|10834|10833.4|10834.3|10833.7|10832.5|10831.9|174
1588035000000|2020-04-28 00:50:00|10834.1|10833.5|10835.4|10834.8|10835.9|10835.3|10833.2|10832.6|281
1588035300000|2020-04-28 00:55:00|10835.2|10834.6|10833.4|10832.8|10836.4|10835.8|10831.7|10831.1|280
1588035600000|2020-04-28 01:00:00|10833.3|10832.7|10833.2|10832.6|10833.9|10833.3|10832.7|10832.1|269
1588035900000|2020-04-28 01:05:00|10833.1|10832.5|10831.7|10831.1|10833.5|10832.9|10831|10830.4|187
1588036200000|2020-04-28 01:10:00|10831.6|10831|10830.5|10829.6|10832.8|10832.2|10829.4|10828.8|206
1588036500000|2020-04-28 01:15:00|10830.6|10829.7|10831.2|10830.6|10832.1|10831.5|10830.1|10829.4|241
1588036800000|2020-04-28 01:20:00|10831.4|10830.8|10833.7|10833.1|10834.4|10833.8|10831.4|10830.8|176
1588037100000|2020-04-28 01:25:00|10833.6|10833|10834.5|10833.9|10834.9|10834.2|10832.7|10832.1|227
1588037400000|2020-04-28 01:30:00|10834.4|10833.8|10831.7|10831.1|10834.8|10834.2|10831.6|10831|322
1588037700000|2020-04-28 01:35:00|10831.8|10831.2|10828.2|10827.6|10831.8|10831.2|10827.7|10827.1|320
1588038000000|2020-04-28 01:40:00|10828.1|10827.5|10829.4|10828.8|10830.1|10829.5|10827.9|10827.1|251
1588038300000|2020-04-28 01:45:00|10829.6|10829|10826.1|10825.5|10830.1|10829.5|10826.1|10825.5|282
1588038600000|2020-04-28 01:50:00|10826.2|10825.6|10826.1|10825.5|10826.2|10825.6|10823.9|10823.3|233
1588038900000|2020-04-28 01:55:00|10826|10825.4|10825.2|10824.6|10826.2|10825.5|10824|10823.4|255
1588039200000|2020-04-28 02:00:00|10825.3|10824.7|10827|10826.4|10827.9|10827.3|10824.6|10824|237
1588039500000|2020-04-28 02:05:00|10826.8|10826.2|10827.7|10827.1|10828.3|10827.7|10826.7|10826.1|141
1588039800000|2020-04-28 02:10:00|10827.6|10827|10827.4|10826.8|10828.6|10828|10827|10826.4|196
1588040100000|2020-04-28 02:15:00|10827.3|10826.7|10826.3|10825.7|10827.3|10826.7|10825.4|10824.8|229
1588040400000|2020-04-28 02:20:00|10826.4|10825.8|10824.5|10823.9|10826.4|10825.8|10824.2|10823.6|159
1588040700000|2020-04-28 02:25:00|10824.4|10823.8|10824.8|10824.2|10826.4|10825.8|10824.4|10823.8|193
1588041000000|2020-04-28 02:30:00|10824.7|10824.1|10826.3|10825.7|10826.8|10826.2|10824.5|10823.9|157
1588041300000|2020-04-28 02:35:00|10826|10825.4|10826.7|10826.1|10826.8|10826.2|10825.7|10825.1|109
1588041600000|2020-04-28 02:40:00|10826.8|10826.2|10827.9|10827.3|10828.6|10828|10826.8|10826.2|137
1588041900000|2020-04-28 02:45:00|10827.8|10827.2|10827.1|10826.5|10827.9|10827.3|10826.8|10826.2|144
1588042200000|2020-04-28 02:50:00|10827.3|10826.4|10826.8|10826.2|10827.7|10827.1|10826.7|10826.1|113
1588042500000|2020-04-28 02:55:00|10826.9|10826.3|10827.8|10827.2|10828.1|10827.5|10826.8|10826.2|125
1588042800000|2020-04-28 03:00:00|10827.7|10827.1|10826.3|10825.7|10827.8|10827.2|10826.3|10825.7|193
1588043100000|2020-04-28 03:05:00|10826.4|10825.8|10824.3|10823.7|10826.8|10826.2|10824.2|10823.6|111
1588043400000|2020-04-28 03:10:00|10824.2|10823.6|10824.6|10824|10825.1|10824.5|10824.2|10823.6|96
1588043700000|2020-04-28 03:15:00|10824.4|10823.8|10824.6|10824|10824.8|10824.2|10824|10823.4|137
1588044000000|2020-04-28 03:20:00|10824.7|10824.1|10825.3|10824.7|10825.8|10825.2|10824.6|10824|109
1588044300000|2020-04-28 03:25:00|10825.2|10824.6|10826.2|10825.6|10826.4|10825.8|10824.7|10824.1|187
1588044600000|2020-04-28 03:30:00|10826.3|10825.7|10827|10826.4|10827.2|10826.6|10825.5|10824.9|151
1588044900000|2020-04-28 03:35:00|10826.9|10826.3|10825.7|10825.1|10827.1|10826.5|10825.4|10824.8|131
1588045200000|2020-04-28 03:40:00|10825.6|10825|10826.4|10825.8|10826.7|10826.1|10825.6|10825|112
1588045500000|2020-04-28 03:45:00|10826.3|10825.7|10826.7|10826.1|10827.9|10827.3|10825.2|10824.6|176
1588045800000|2020-04-28 03:50:00|10826.6|10826|10825.3|10824.7|10826.9|10826.3|10825.2|10824.6|63
1588046100000|2020-04-28 03:55:00|10825.4|10824.8|10824.6|10824|10826.4|10825.8|10824.1|10823.5|143
1588046400000|2020-04-28 04:00:00|10824.5|10823.9|10821.3|10820.7|10824.5|10823.9|10820.8|10820.2|256
1588046700000|2020-04-28 04:05:00|10821.2|10820.6|10819.1|10818.5|10821.3|10820.7|10817.2|10816.6|263
1588047000000|2020-04-28 04:10:00|10819.2|10818.6|10818.4|10817.8|10819.6|10819|10818.1|10817.5|236
1588047300000|2020-04-28 04:15:00|10818.5|10817.9|10819.2|10818.6|10819.6|10819|10818.4|10817.8|101
1588047600000|2020-04-28 04:20:00|10819.3|10818.7|10820.3|10819.7|10820.8|10820.2|10819.2|10818.5|149
1588047900000|2020-04-28 04:25:00|10820.2|10819.6|10822.3|10821.7|10822.4|10821.8|10819.1|10818.5|169
1588048200000|2020-04-28 04:30:00|10822.2|10821.6|10819.8|10819.2|10822.2|10821.6|10819.2|10818.5|199
1588048500000|2020-04-28 04:35:00|10819.9|10819.3|10819.5|10818.9|10819.9|10819.3|10819.1|10818.5|173
1588048800000|2020-04-28 04:40:00|10819.4|10818.8|10819.8|10819.2|10821|10820.4|10819|10818.4|193
1588049100000|2020-04-28 04:45:00|10819.7|10819.1|10820.7|10820.1|10820.8|10820.2|10819.2|10818.6|142
1588049400000|2020-04-28 04:50:00|10820.8|10820.2|10820.2|10819.6|10820.8|10820.2|10818.5|10817.9|186
1588049700000|2020-04-28 04:55:00|10820.3|10819.7|10822.2|10821.6|10822.3|10821.7|10820.1|10819.5|177
1588050000000|2020-04-28 05:00:00|10822.1|10821.5|10820.3|10819.7|10822.1|10821.5|10819.9|10819.3|169
1588050300000|2020-04-28 05:05:00|10820.2|10819.6|10819.9|10819.3|10820.4|10819.8|10819.2|10818.6|159
1588050600000|2020-04-28 05:10:00|10819.8|10819.2|10820.3|10819.7|10822.8|10822.2|10819.8|10819.2|295
1588050900000|2020-04-28 05:15:00|10820.2|10819.6|10822.4|10821.8|10822.4|10821.8|10820|10819.4|175
1588051200000|2020-04-28 05:20:00|10822.3|10821.7|10823.9|10823.3|10824.6|10824|10822.3|10821.7|208
1588051500000|2020-04-28 05:25:00|10824.1|10823.5|10824|10823.4|10825.3|10824.7|10823.4|10822.8|230
1588051800000|2020-04-28 05:30:00|10824.1|10823.5|10824.3|10823.7|10824.5|10823.9|10822.9|10822.3|240
1588052100000|2020-04-28 05:35:00|10824.2|10823.6|10826.7|10826.1|10827.4|10826.8|10824|10823.4|337
1588052400000|2020-04-28 05:40:00|10826.8|10826.2|10827.2|10826.6|10827.7|10827.1|10825.9|10825.3|245
1588052700000|2020-04-28 05:45:00|10827.1|10826.5|10827|10826.4|10827.8|10827.2|10826.7|10826.1|175
1588053000000|2020-04-28 05:50:00|10826.8|10826.2|10825.8|10825.2|10826.8|10826.2|10825.1|10824.5|183
1588053300000|2020-04-28 05:55:00|10825.9|10825.3|10825.7|10825.1|10827.2|10826.6|10824.7|10824.1|316
1588053600000|2020-04-28 06:00:00|10825.8|10825.2|10823.8|10823.2|10825.8|10825.2|10823.3|10822.7|294
1588053900000|2020-04-28 06:05:00|10824.1|10823.5|10822.2|10821.6|10825.4|10824.8|10822.2|10821.6|263
1588054200000|2020-04-28 06:10:00|10822.1|10821.5|10822.7|10822.1|10823.9|10823.3|10820.2|10819.6|369
1588054500000|2020-04-28 06:15:00|10822.9|10822.3|10822|10821.4|10824|10823.4|10820.5|10819.9|334
1588054800000|2020-04-28 06:20:00|10821.7|10821.1|10816.5|10815.9|10821.7|10821.1|10815.2|10814.6|373
1588055100000|2020-04-28 06:25:00|10816.4|10815.8|10815.8|10815.2|10817.4|10816.8|10813.8|10813.2|382
1588055400000|2020-04-28 06:30:00|10815.6|10815|10812.8|10812.2|10815.6|10815|10810.3|10809.7|472
1588055700000|2020-04-28 06:35:00|10812.7|10812.1|10816|10815.4|10816.6|10816|10812.7|10812.1|290
1588056000000|2020-04-28 06:40:00|10816.2|10815.6|10814.9|10814.3|10817.8|10817.2|10814.1|10813.5|377
1588056300000|2020-04-28 06:45:00|10814.6|10814|10811.6|10811|10815.3|10814.7|10810.9|10810.3|325
1588056600000|2020-04-28 06:50:00|10811.4|10810.8|10814.7|10814.1|10815.4|10814.8|10810.1|10809.5|522
1588056900000|2020-04-28 06:55:00|10814.6|10814|10813|10812.4|10816.5|10815.9|10813|10812.4|443
1588057200000|2020-04-28 07:00:00|10813.2|10812.6|10812.5|10811.9|10815.5|10814.9|10811.4|10810.8|538
1588057500000|2020-04-28 07:05:00|10812.8|10812.2|10824|10823.4|10825.2|10824.6|10810.4|10809.8|649
1588057800000|2020-04-28 07:10:00|10823.9|10823.3|10821.2|10820.6|10824|10823.4|10819.9|10819.3|521
1588058100000|2020-04-28 07:15:00|10821.6|10821|10820.5|10819.9|10821.9|10821.3|10819.1|10818.5|434
1588058400000|2020-04-28 07:20:00|10820.4|10819.8|10823.2|10822.6|10823.8|10823.2|10819.8|10819.2|440
1588058700000|2020-04-28 07:25:00|10823.3|10822.7|10831|10830.4|10834.1|10833.5|10823.3|10822.7|688
1588059000000|2020-04-28 07:30:00|10831.1|10830.5|10827.9|10827.3|10831.1|10830.5|10826.3|10825.5|525
1588059300000|2020-04-28 07:35:00|10828|10827.4|10826.3|10825.7|10830.2|10829.6|10824.6|10824|493
1588059600000|2020-04-28 07:40:00|10826.2|10825.6|10830.6|10830|10835.3|10834.7|10826.2|10825.6|635
1588059900000|2020-04-28 07:45:00|10830.5|10829.9|10829.3|10828.7|10834|10833.4|10829.3|10828.7|533
1588060200000|2020-04-28 07:50:00|10829.4|10828.8|10835.5|10834.9|10836.4|10835.8|10829.1|10828.5|551
1588060500000|2020-04-28 07:55:00|10835.4|10834.8|10839.6|10839|10841.2|10840.6|10835.4|10834.8|672
1588060800000|2020-04-28 08:00:00|10839.7|10839.1|10839.4|10838.8|10843.6|10843|10837.4|10836.8|567
1588061100000|2020-04-28 08:05:00|10839.5|10838.9|10841.3|10840.7|10842.2|10841.6|10838.4|10837.8|517
1588061400000|2020-04-28 08:10:00|10841.4|10840.8|10845.3|10844.7|10846.3|10845.7|10840.7|10840.1|507
1588061700000|2020-04-28 08:15:00|10845.2|10844.6|10847|10846.4|10851.6|10851|10844.9|10844.3|544
1588062000000|2020-04-28 08:20:00|10847.1|10846.5|10856.1|10855.5|10856.4|10855.8|10845.1|10844.5|513
1588062300000|2020-04-28 08:25:00|10856.2|10855.6|10851.6|10851|10858.7|10858.1|10851.3|10850.7|601
1588062600000|2020-04-28 08:30:00|10851.5|10850.9|10851.9|10851.3|10853.1|10852.5|10848.9|10848.3|470
1588062900000|2020-04-28 08:35:00|10851.8|10851.2|10854.7|10854.1|10856.8|10856.2|10851.5|10850.9|559
1588063200000|2020-04-28 08:40:00|10854.6|10854|10855|10854.4|10855.3|10854.7|10850.4|10849.8|566
1588063500000|2020-04-28 08:45:00|10854.9|10854.3|10853.7|10853.1|10855.6|10855|10852.4|10851.8|421
1588063800000|2020-04-28 08:50:00|10853.6|10853|10850.5|10849.9|10853.9|10853.3|10849.5|10848.9|320
1588064100000|2020-04-28 08:55:00|10849.7|10849.1|10850.6|10850|10850.7|10850.1|10846.3|10845.7|469
1588064400000|2020-04-28 09:00:00|10850.5|10849.9|10850.1|10849.5|10851.6|10851|10847.3|10846.7|515
1588064700000|2020-04-28 09:05:00|10850|10849.4|10845.4|10844.8|10850.1|10849.5|10844.4|10843.8|397
1588065000000|2020-04-28 09:10:00|10845.3|10844.7|10848.1|10847.5|10848.6|10848|10844.6|10844|391
1588065300000|2020-04-28 09:15:00|10848.3|10847.7|10858.5|10857.9|10858.8|10858.2|10848.1|10847.5|609
1588065600000|2020-04-28 09:20:00|10858.7|10858.1|10869.5|10868.9|10870.4|10869.6|10858.1|10857.5|1077
1588065900000|2020-04-28 09:25:00|10869.4|10868.8|10876.2|10875.6|10877.2|10876.6|10868.9|10868.3|847
1588066200000|2020-04-28 09:30:00|10876.3|10875.7|10874.6|10874|10877.6|10877|10867.7|10867.1|789
1588066500000|2020-04-28 09:35:00|10874.5|10873.9|10885|10884.4|10885.1|10884.5|10874.5|10873.9|811
1588066800000|2020-04-28 09:40:00|10884.9|10884.3|10880.1|10879.5|10885.8|10885.2|10879.9|10879.3|663
1588067100000|2020-04-28 09:45:00|10880.2|10879.6|10880.4|10879.8|10882.7|10882.1|10878.4|10877.8|633
1588067400000|2020-04-28 09:50:00|10880.3|10879.7|10877.4|10876.8|10885.5|10884.9|10877.3|10876.7|586
1588067700000|2020-04-28 09:55:00|10877.3|10876.7|10876.4|10875.8|10878.5|10877.9|10875.4|10874.8|506
1588068000000|2020-04-28 10:00:00|10876.3|10875.7|10873.9|10873.3|10879.4|10878.8|10873.5|10872.9|572
1588068300000|2020-04-28 10:05:00|10874|10873.4|10875|10874.4|10875.7|10875.1|10869|10868.4|479
1588068600000|2020-04-28 10:10:00|10874.9|10874.3|10875.5|10874.9|10880.5|10879.9|10874.6|10874|523
1588068900000|2020-04-28 10:15:00|10875.4|10874.8|10872.5|10871.9|10875.9|10875.3|10871.1|10870.5|463
1588069200000|2020-04-28 10:20:00|10872.3|10871.7|10879|10878.4|10879|10878.4|10872.2|10871.6|424
1588069500000|2020-04-28 10:25:00|10878.9|10878.3|10881.9|10881.3|10882.6|10882|10876.3|10875.7|447
1588069800000|2020-04-28 10:30:00|10882|10881.4|10877.9|10877.3|10884.9|10884.3|10877.9|10877.3|430
1588070100000|2020-04-28 10:35:00|10878|10877.4|10878.8|10878.2|10882.9|10882.3|10877.8|10877.2|488
1588070400000|2020-04-28 10:40:00|10878.9|10878.3|10877.4|10876.8|10884|10883.4|10876.7|10876.1|407
1588070700000|2020-04-28 10:45:00|10877.6|10877|10874.8|10874.2|10878.5|10877.9|10874.8|10874.2|404
1588071000000|2020-04-28 10:50:00|10875.1|10874.5|10881.1|10880.5|10881.6|10881|10874.8|10874.2|366
1588071300000|2020-04-28 10:55:00|10881.2|10880.6|10882.8|10882.2|10883.6|10883|10879.8|10879.2|461
1588071600000|2020-04-28 11:00:00|10883|10882.4|10879.5|10878.9|10883.2|10882.6|10879|10878.4|461
1588071900000|2020-04-28 11:05:00|10879.9|10879.3|10881|10880.4|10882.6|10882|10879.3|10878.7|489
1588072200000|2020-04-28 11:10:00|10881.1|10880.5|10881.8|10881.2|10884.6|10884|10879.9|10879.3|530
1588072500000|2020-04-28 11:15:00|10881.9|10881.3|10887.3|10886.7|10888.7|10888.1|10880.9|10880.3|547
1588072800000|2020-04-28 11:20:00|10887.4|10886.8|10886|10885.4|10888.8|10888.2|10884.8|10884.2|455
1588073100000|2020-04-28 11:25:00|10886.1|10885.5|10885.9|10885.3|10887.6|10887|10885.1|10884.5|401
1588073400000|2020-04-28 11:30:00|10885.8|10885.2|10886|10885.4|10886.6|10886|10884.1|10883.5|330
1588073700000|2020-04-28 11:35:00|10886.1|10885.5|10887.1|10886.5|10887.6|10887|10885.3|10884.7|240
1588074000000|2020-04-28 11:40:00|10887|10886.4|10883.4|10882.8|10887.6|10887|10882.9|10882.3|320
1588074300000|2020-04-28 11:45:00|10883.3|10882.7|10886.7|10886.1|10888.3|10887.7|10883.3|10882.7|370
1588074600000|2020-04-28 11:50:00|10886.6|10886|10881.7|10881.1|10887.2|10886.6|10880.3|10879.7|336
1588074900000|2020-04-28 11:55:00|10881.6|10881|10886.6|10886|10887.3|10886.7|10881.1|10880.5|429
1588075200000|2020-04-28 12:00:00|10886.5|10885.9|10881.7|10881.1|10888.5|10887.9|10881.6|10881|531
1588075500000|2020-04-28 12:05:00|10881.9|10881.3|10882|10881.4|10885.3|10884.6|10878.4|10877.8|477
1588075800000|2020-04-28 12:10:00|10882.1|10881.5|10877.1|10876.5|10883.3|10882.7|10875.7|10875.1|453
1588076100000|2020-04-28 12:15:00|10877.4|10876.8|10877.4|10876.8|10878.1|10877.5|10873.6|10873|528
1588076400000|2020-04-28 12:20:00|10877.5|10876.9|10879.6|10879|10879.6|10879|10874.6|10874|456
1588076700000|2020-04-28 12:25:00|10879.5|10878.9|10879.2|10878.6|10883.3|10882.6|10877.8|10877.2|511
1588077000000|2020-04-28 12:30:00|10879.3|10878.7|10879.4|10878.8|10883.5|10882.9|10879.3|10878.7|542
1588077300000|2020-04-28 12:35:00|10879.3|10878.7|10884.1|10883.5|10885.6|10885|10879.3|10878.7|451
1588077600000|2020-04-28 12:40:00|10884.3|10883.4|10880.5|10879.9|10885.4|10884.8|10879.9|10879.3|486
1588077900000|2020-04-28 12:45:00|10880.6|10880|10878.6|10878|10885.6|10885|10878.6|10878|465
1588078200000|2020-04-28 12:50:00|10878.5|10877.9|10872.9|10872.3|10879.5|10878.9|10872.4|10871.8|461
1588078500000|2020-04-28 12:55:00|10872.8|10872.2|10870.6|10870|10877.5|10876.9|10870.1|10869.4|492
1588078800000|2020-04-28 13:00:00|10870.8|10869.9|10872.5|10871.9|10875.1|10874.5|10868.6|10868|538
1588079100000|2020-04-28 13:05:00|10872.3|10871.7|10866.8|10866.2|10872.3|10871.7|10865.8|10865.2|658
1588079400000|2020-04-28 13:10:00|10866.7|10866.1|10864|10863.4|10867.4|10866.8|10864|10863.4|528
1588079700000|2020-04-28 13:15:00|10864.5|10863.9|10861.4|10860.8|10867.4|10866.8|10861.4|10860.8|579
1588080000000|2020-04-28 13:20:00|10861.5|10860.9|10865.7|10865.1|10868.4|10867.8|10860.7|10860.1|545
1588080300000|2020-04-28 13:25:00|10865.6|10865|10868.6|10868|10870.2|10869.6|10864.1|10863.5|493
1588080600000|2020-04-28 13:30:00|10868.5|10867.9|10864|10863.4|10869.3|10868.7|10862.5|10861.9|555
1588080900000|2020-04-28 13:35:00|10863.9|10863.3|10861.4|10860.8|10865.2|10864.6|10860.6|10860|472
1588081200000|2020-04-28 13:40:00|10861.5|10860.9|10856.3|10855.7|10861.5|10860.9|10854.4|10853.8|449
1588081500000|2020-04-28 13:45:00|10856.4|10855.8|10852.8|10852.2|10856.6|10856|10850.9|10850.3|493
1588081800000|2020-04-28 13:50:00|10852.9|10852.3|10848.1|10847.5|10852.9|10852.3|10847.7|10847.1|433
1588082100000|2020-04-28 13:55:00|10848|10847.4|10844.4|10843.3|10848.2|10847.6|10840|10839.4|742
1588082400000|2020-04-28 14:00:00|10844.3|10843.4|10849.5|10848.6|10849.7|10849.1|10843.3|10842.4|705
1588082700000|2020-04-28 14:05:00|10849.2|10848.7|10852.6|10852|10856|10855.4|10848.3|10847.7|580
1588083000000|2020-04-28 14:10:00|10852.5|10851.9|10848|10847.4|10852.8|10852.2|10846|10845.4|485
1588083300000|2020-04-28 14:15:00|10847.8|10847.2|10846.7|10846.1|10851.4|10850.8|10845.7|10845.1|426
1588083600000|2020-04-28 14:20:00|10846.8|10846.2|10849.4|10848.8|10850.5|10849.9|10845.9|10845.3|427
1588083900000|2020-04-28 14:25:00|10849.3|10848.7|10852.3|10851.7|10854.9|10854.3|10849.3|10848.7|568
1588084200000|2020-04-28 14:30:00|10852.6|10852|10855.1|10854.5|10855.3|10854.7|10849.8|10849.2|664
1588084500000|2020-04-28 14:35:00|10855|10854.4|10855.9|10855.3|10857.6|10857|10853.8|10853.2|483
1588084800000|2020-04-28 14:40:00|10856.1|10855.5|10854.7|10854.1|10856.6|10856|10851.2|10850.6|539
1588085100000|2020-04-28 14:45:00|10854.6|10854|10856.8|10856.2|10858.3|10857.7|10851.9|10851.3|517
1588085400000|2020-04-28 14:50:00|10856.6|10856|10849.5|10848.9|10857.5|10856.9|10849.3|10848.7|642
1588085700000|2020-04-28 14:55:00|10849.4|10848.8|10832.8|10832.2|10849.6|10849|10830.4|10829.8|1120
1588086000000|2020-04-28 15:00:00|10832.7|10832.1|10829.7|10829.1|10834.8|10834.2|10825|10824.4|1003
1588086300000|2020-04-28 15:05:00|10830.3|10829.7|10838.1|10837.5|10838.1|10837.5|10830.3|10829.7|606
1588086600000|2020-04-28 15:10:00|10838.3|10837.7|10839.6|10839|10839.9|10839.3|10835.1|10834.5|433
1588086900000|2020-04-28 15:15:00|10839.5|10838.9|10839.1|10838.5|10840.4|10839.8|10835|10834.4|438
1588087200000|2020-04-28 15:20:00|10839.2|10838.6|10839.2|10838.6|10840.6|10840|10838|10837.3|464
1588087500000|2020-04-28 15:25:00|10839.3|10838.7|10839.8|10839.2|10843.9|10843.3|10838.3|10837.7|469
1588087800000|2020-04-28 15:30:00|10840|10839.4|10836.3|10835.7|10840.6|10840|10832.5|10831.9|550
1588088100000|2020-04-28 15:35:00|10836.4|10835.8|10845.5|10844.9|10846.8|10846.2|10836.2|10835.6|537
1588088400000|2020-04-28 15:40:00|10845.4|10844.8|10844.7|10844.1|10845.9|10845.3|10842.5|10841.9|408
1588088700000|2020-04-28 15:45:00|10844.6|10844|10843.1|10842.5|10845.9|10845.3|10842.1|10841.5|350
1588089000000|2020-04-28 15:50:00|10843.2|10842.6|10840.6|10840|10844.1|10843.5|10840.6|10840|248
1588089300000|2020-04-28 15:55:00|10840.4|10839.8|10836.6|10836|10842.3|10841.7|10836|10835.4|453
1588089600000|2020-04-28 16:00:00|10836.7|10836.1|10836.3|10835.7|10838.4|10837.8|10832.8|10832.2|458
1588089900000|2020-04-28 16:05:00|10836.4|10835.8|10837|10836.4|10838.8|10838.2|10833.9|10833.3|361
1588090200000|2020-04-28 16:10:00|10837.2|10836.6|10835.1|10834.5|10838.4|10837.8|10835.1|10834.5|341
1588090500000|2020-04-28 16:15:00|10835.2|10834.6|10826.8|10826.2|10835.4|10834.8|10825.6|10825|569
1588090800000|2020-04-28 16:20:00|10827|10826.4|10833.1|10832.5|10833.3|10832.7|10827|10826.4|384
1588091100000|2020-04-28 16:25:00|10832.9|10832.3|10830.3|10829.7|10833.2|10832.6|10829.1|10828.5|397
1588091400000|2020-04-28 16:30:00|10830.2|10829.6|10833.3|10832.7|10834.4|10833.8|10827.5|10826.9|447
1588091700000|2020-04-28 16:35:00|10833.6|10833|10830.5|10829.9|10834.9|10834.3|10830.2|10829.6|362
1588092000000|2020-04-28 16:40:00|10830.7|10830.1|10832|10831.4|10832.1|10831.5|10829.6|10829|303
1588092300000|2020-04-28 16:45:00|10832.1|10831.5|10834.4|10833.8|10835.6|10835|10831.4|10830.8|286
1588092600000|2020-04-28 16:50:00|10834.3|10833.7|10837.3|10836.7|10838.1|10837.5|10834|10833.4|302
1588092900000|2020-04-28 16:55:00|10837.2|10836.6|10832|10831.4|10837.2|10836.6|10831.2|10830.6|358
1588093200000|2020-04-28 17:00:00|10832.1|10831.5|10830.6|10830|10833.2|10832.6|10830.5|10829.9|310
1588093500000|2020-04-28 17:05:00|10830.5|10829.9|10832.2|10831.6|10832.7|10832.1|10828.4|10827.8|367
1588093800000|2020-04-28 17:10:00|10832.3|10831.7|10831.6|10830.7|10832.4|10831.7|10829|10828.4|352
1588094100000|2020-04-28 17:15:00|10831.5|10830.6|10832.2|10831.6|10832.4|10831.6|10829.4|10828.8|310
1588094400000|2020-04-28 17:20:00|10832.3|10831.7|10835.2|10834.6|10837.5|10836.9|10832|10831.4|423
1588094700000|2020-04-28 17:25:00|10835.3|10834.7|10832.5|10831.6|10837.4|10836.5|10832.4|10831.5|384
1588095000000|2020-04-28 17:30:00|10832.6|10831.7|10835.6|10835|10836.7|10836|10832.1|10831.2|313
1588095300000|2020-04-28 17:35:00|10835.9|10835.3|10832|10831.4|10837.4|10836.7|10832|10831.2|340
1588095600000|2020-04-28 17:40:00|10833|10832.4|10830|10829.1|10833|10832.4|10829|10828.1|371
1588095900000|2020-04-28 17:45:00|10830.1|10829.2|10832.4|10831.8|10832.8|10832|10827.4|10826.5|314
1588096200000|2020-04-28 17:50:00|10832.5|10831.6|10833.3|10832.4|10833.9|10833.1|10832|10831.3|252
1588096500000|2020-04-28 17:55:00|10833.2|10832.6|10836|10835.4|10836|10835.4|10833|10832.3|297
1588096800000|2020-04-28 18:00:00|10835.6|10835|10839.2|10838.6|10839.7|10838.8|10835.6|10834.8|506
1588097100000|2020-04-28 18:05:00|10839.1|10838.5|10836.1|10835.2|10840.4|10839.8|10836|10835.2|415
1588097400000|2020-04-28 18:10:00|10836.2|10835.3|10835.9|10835|10837.7|10836.8|10834.1|10833.4|362
1588097700000|2020-04-28 18:15:00|10836|10835.4|10835.8|10835.2|10837.2|10836.6|10834.1|10833.3|271
1588098000000|2020-04-28 18:20:00|10836.4|10835.8|10836.3|10835.4|10837.9|10837.2|10836.1|10835.3|297
1588098300000|2020-04-28 18:25:00|10836|10835.6|10836.2|10835.6|10837.8|10837.1|10835.6|10835|190
1588098600000|2020-04-28 18:30:00|10836.1|10835.5|10835.8|10835.2|10837.8|10837.1|10835.7|10835.1|137
1588098900000|2020-04-28 18:35:00|10836|10835.4|10837.2|10836.3|10837.3|10836.6|10835.5|10834.7|202
1588099200000|2020-04-28 18:40:00|10837.1|10836.5|10834.8|10833.9|10837.3|10836.5|10834.3|10833.4|259
1588099500000|2020-04-28 18:45:00|10834.7|10834.1|10837.2|10836.3|10837.2|10836.3|10833.5|10832.7|303
1588099800000|2020-04-28 18:50:00|10837.1|10836.2|10837|10836.4|10837.9|10837.1|10836.5|10835.6|242
1588100100000|2020-04-28 18:55:00|10836.7|10836.1|10835.9|10835.3|10837.8|10837|10835.1|10834.4|417
1588100400000|2020-04-28 19:00:00|10836|10835.4|10837.6|10837|10838.5|10837.6|10834.2|10833.3|336
1588100700000|2020-04-28 19:05:00|10838.1|10837.2|10837.5|10836.9|10838.7|10838|10835.2|10834.5|299
1588101000000|2020-04-28 19:10:00|10837.4|10836.8|10835.8|10835.2|10838.6|10838|10835.7|10835.1|313
1588101300000|2020-04-28 19:15:00|10835.7|10835.1|10836.3|10835.4|10836.5|10835.8|10834.4|10833.5|241
1588101600000|2020-04-28 19:20:00|10835.9|10835.3|10834.7|10833.8|10836.2|10835.5|10834.3|10833.5|254
1588101900000|2020-04-28 19:25:00|10834.8|10833.9|10835.5|10834.9|10836.3|10835.5|10834.2|10833.3|227
1588102200000|2020-04-28 19:30:00|10835.6|10835|10836.5|10835.9|10837.7|10837|10835.6|10834.8|206
1588102500000|2020-04-28 19:35:00|10836.4|10835.8|10837.1|10836.5|10837.9|10837.1|10835.9|10835.1|204
1588102800000|2020-04-28 19:40:00|10837|10836.4|10837|10836.4|10837.3|10836.7|10835.9|10835.2|234
1588103100000|2020-04-28 19:45:00|10837.1|10836.5|10831.2|10830.3|10837.3|10836.5|10831.2|10830.3|281
1588103400000|2020-04-28 19:50:00|10831.1|10830.2|10831.4|10830.8|10833.6|10832.9|10830.9|10830.2|318
1588103700000|2020-04-28 19:55:00|10831.5|10830.9|10833.2|10832.3|10834|10833.4|10831.4|10830.7|366
1588104000000|2020-04-28 20:00:00|10833.3|10832.4|10833.4|10832.8|10833.8|10833|10832.1|10831.3|223
1588104300000|2020-04-28 20:05:00|10833.5|10832.9|10832.2|10831.3|10834.8|10834.1|10832|10831.2|142
1588104600000|2020-04-28 20:10:00|10832.3|10831.4|10826.9|10826.3|10832.3|10831.5|10825.9|10825.1|321
1588104900000|2020-04-28 20:15:00|10827.1|10826.2|10825.5|10824.6|10828.4|10827.5|10824.5|10823.9|197
1588105200000|2020-04-28 20:20:00|10825.6|10824.7|10826.3|10825.7|10826.5|10825.8|10824.8|10824|193
1588105500000|2020-04-28 20:25:00|10826.2|10825.6|10825.4|10824.5|10826.6|10825.8|10824.2|10823.5|218
1588105800000|2020-04-28 20:30:00|10825.3|10824.4|10824.8|10823.9|10825.9|10825|10824.5|10823.7|151
1588106100000|2020-04-28 20:35:00|10825|10824.1|10823.3|10822.4|10825.1|10824.2|10821.7|10820.8|205
1588106400000|2020-04-28 20:40:00|10823|10822.1|10820.5|10819.6|10823.4|10822.5|10819.9|10819|273
1588106700000|2020-04-28 20:45:00|10820.6|10819.7|10819.5|10818.6|10821.7|10820.8|10819.5|10818.6|203
1588107000000|2020-04-28 20:50:00|10819.4|10818.5|10819.3|10818.4|10819.8|10818.9|10818.3|10817.4|219
1588107300000|2020-04-28 20:55:00|10819.7|10818.8|10820.9|10818.9|10822.2|10820|10819.5|10817.9|464
1588107600000|2020-04-28 21:00:00|10821|10819|10821.2|10818.5|10821.3|10820|10820.8|10818.4|33
1588107900000|2020-04-28 21:05:00|10821.8|10818|10821.1|10817.3|10824.2|10819.2|10820|10817.1|242
1588108200000|2020-04-28 21:10:00|10821|10817.5|10821.1|10816.8|10824.2|10818.4|10820.2|10816.5|292
1588108500000|2020-04-28 21:15:00|10821.2|10816.9|10823.4|10818.1|10824.4|10818.4|10820.5|10816.5|265
1588108800000|2020-04-28 21:20:00|10823.5|10817.7|10823.8|10820.5|10825.5|10820.9|10823.2|10817.2|221
1588109100000|2020-04-28 21:25:00|10824.5|10820.6|10823.9|10817.9|10825.3|10821.3|10822.8|10817.3|262
1588109400000|2020-04-28 21:30:00|10824|10818|10824.9|10821.1|10827.4|10821.6|10823.5|10817.5|493
1588109700000|2020-04-28 21:35:00|10824.8|10821|10821.8|10818.6|10824.9|10821.3|10821.5|10817.1|388
1588110000000|2020-04-28 21:40:00|10822.5|10818.7|10821.1|10818.5|10823.3|10819.1|10820.7|10817.2|288
1588110300000|2020-04-28 21:45:00|10821.2|10818.8|10820.5|10818.1|10821.8|10818.8|10819.9|10817.6|270
1588110600000|2020-04-28 21:50:00|10820.3|10818.2|10824.8|10821.8|10824.9|10822.3|10820|10817.8|334
1588110900000|2020-04-28 21:55:00|10824.7|10821.9|10823.3|10820.4|10825.1|10822.1|10821.9|10819.1|421
1588111200000|2020-04-28 22:00:00|10823.1|10820.3|10823.7|10822.5|10825.1|10822.6|10821.4|10819.9|508
1588111500000|2020-04-28 22:05:00|10823.6|10822.7|10823.1|10821.8|10824.4|10823.2|10822.4|10821.1|272
1588111800000|2020-04-28 22:10:00|10823|10821.9|10821.9|10821|10823.3|10822.2|10820.9|10820|329
1588112100000|2020-04-28 22:15:00|10822.3|10821.1|10823.6|10822.5|10823.8|10822.7|10822|10820.8|244
1588112400000|2020-04-28 22:20:00|10823.5|10822.6|10824|10823.1|10824.6|10823.4|10823.5|10822.5|177
1588112700000|2020-04-28 22:25:00|10824.1|10823.2|10824.7|10823.8|10825.8|10824.6|10823.4|10822.4|251
1588113000000|2020-04-28 22:30:00|10824.8|10823.7|10824.7|10823.8|10826|10824.9|10824.5|10823.6|234
1588113300000|2020-04-28 22:35:00|10824.8|10823.9|10825.5|10824.6|10825.6|10824.6|10824.5|10823.6|137
1588113600000|2020-04-28 22:40:00|10825.4|10824.5|10826.6|10825.7|10827.2|10826.2|10825.4|10824.5|142
1588113900000|2020-04-28 22:45:00|10826.5|10825.5|10826.6|10825.7|10826.9|10826|10825.9|10824.9|227
1588114200000|2020-04-28 22:50:00|10826.7|10825.6|10826.7|10825.8|10827.1|10826.2|10826.3|10825.3|229
1588114500000|2020-04-28 22:55:00|10826.8|10825.9|10826|10825.1|10827.1|10825.9|10825.8|10824.7|137
1588114800000|2020-04-28 23:00:00|10825.9|10824.9|10826.1|10825.2|10826.5|10825.5|10824.4|10823.5|176
1588115100000|2020-04-28 23:05:00|10826.3|10825.4|10826|10825.1|10826.6|10825.6|10825.2|10824.3|212
1588115400000|2020-04-28 23:10:00|10826.1|10825.2|10827.1|10826.2|10827.2|10826.3|10826.1|10825.2|142
1588115700000|2020-04-28 23:15:00|10827.2|10826.3|10828|10827.1|10828.6|10827.7|10827.2|10826.3|113
1588116000000|2020-04-28 23:20:00|10827.9|10827|10827.8|10826.9|10828.3|10827.4|10826.4|10825.5|158
1588116300000|2020-04-28 23:25:00|10827.7|10826.8|10830.6|10829.7|10831.2|10830.3|10827.5|10826.6|222
1588116600000|2020-04-28 23:30:00|10830.5|10829.6|10829.2|10828.3|10830.5|10829.6|10828.4|10827.5|172
1588116900000|2020-04-28 23:35:00|10829.1|10828.2|10829.9|10829|10830.3|10829.4|10827.8|10826.9|280
1588117200000|2020-04-28 23:40:00|10830|10829.1|10831.8|10830.9|10831.9|10831|10829.9|10829|184
1588117500000|2020-04-28 23:45:00|10831.9|10831|10830.9|10830|10831.9|10831|10830.7|10829.8|127
1588117800000|2020-04-28 23:50:00|10830.8|10829.9|10831.1|10830.2|10832.3|10831.4|10830.7|10829.8|138
1588118100000|2020-04-28 23:55:00|10831.2|10830.3|10833.1|10832.2|10833.6|10832.7|10831.1|10830.2|159
1588118400000|2020-04-29 00:00:00|10833|10832.1|10832.1|10831.2|10833.2|10832.3|10831.3|10830.4|168
1588118700000|2020-04-29 00:05:00|10832.2|10831.3|10834.3|10833.4|10836.7|10835.8|10832.2|10831.3|275
1588119000000|2020-04-29 00:10:00|10834.4|10833.5|10836.7|10835.8|10837.1|10836.2|10834.4|10833.5|166
1588119300000|2020-04-29 00:15:00|10836.8|10835.9|10836.5|10835.9|10837.1|10836.3|10835.4|10834.5|235
1588119600000|2020-04-29 00:20:00|10836.6|10836|10835|10834.1|10837.1|10836.2|10834|10833.1|230
1588119900000|2020-04-29 00:25:00|10834.9|10834|10833.5|10832.6|10835|10834.1|10833|10832.1|187
1588120200000|2020-04-29 00:30:00|10833.6|10832.7|10837.4|10836.5|10837.4|10836.7|10833.1|10832.2|239
1588120500000|2020-04-29 00:35:00|10837.5|10836.6|10841.1|10840.2|10841.1|10840.2|10837.1|10836.2|304
1588120800000|2020-04-29 00:40:00|10841.3|10840.4|10841.3|10840.4|10842.2|10841.3|10840.1|10839.2|217
1588121100000|2020-04-29 00:45:00|10841.2|10840.3|10841.3|10840.4|10842.3|10841.4|10841|10840.1|181
1588121400000|2020-04-29 00:50:00|10841.4|10840.5|10840.7|10839.8|10841.5|10840.6|10839.9|10839|181
1588121700000|2020-04-29 00:55:00|10840.9|10840|10841.8|10841.2|10842.7|10841.8|10840.2|10839.3|304
1588122000000|2020-04-29 01:00:00|10842|10841.1|10840.7|10839.8|10842.1|10841.5|10840.6|10839.8|232
1588122300000|2020-04-29 01:05:00|10840.5|10839.9|10841.2|10840.3|10841.3|10840.7|10839.7|10838.8|98
1588122600000|2020-04-29 01:10:00|10841.3|10840.4|10843|10842.1|10843.1|10842.2|10841.2|10840.3|169
1588122900000|2020-04-29 01:15:00|10842.9|10842|10841.9|10841|10842.9|10842|10841.8|10840.9|219
1588123200000|2020-04-29 01:20:00|10841.8|10840.9|10844.7|10843.8|10844.7|10843.8|10841.4|10840.5|178
1588123500000|2020-04-29 01:25:00|10844.6|10843.7|10847.3|10846.4|10848.1|10847.2|10844.2|10843.3|194
1588123800000|2020-04-29 01:30:00|10847.4|10846.5|10851.9|10851|10852.9|10852|10845.3|10844.4|443
1588124100000|2020-04-29 01:35:00|10852.2|10851.3|10850.8|10849.9|10852.5|10851.6|10848.1|10847.2|329
1588124400000|2020-04-29 01:40:00|10850.9|10850|10852.7|10851.8|10855.1|10854.2|10850.9|10850|361
1588124700000|2020-04-29 01:45:00|10852.8|10851.9|10848.8|10847.9|10853|10852.1|10848.6|10847.7|305
1588125000000|2020-04-29 01:50:00|10848.7|10847.8|10848.7|10847.8|10849.5|10848.6|10847.2|10846.3|240
1588125300000|2020-04-29 01:55:00|10848.8|10847.9|10846.7|10845.8|10848.8|10847.9|10845.6|10844.7|252
1588125600000|2020-04-29 02:00:00|10846.8|10845.9|10848|10847.1|10848.6|10847.7|10845|10844.1|303
1588125900000|2020-04-29 02:05:00|10848.1|10847.2|10849.9|10849|10850.7|10849.8|10847.5|10846.6|298
1588126200000|2020-04-29 02:10:00|10850|10849.1|10849.1|10848.2|10850.6|10849.7|10848.7|10847.8|178
1588126500000|2020-04-29 02:15:00|10848.9|10848|10848.9|10848|10849|10848.2|10846.6|10845.7|247
1588126800000|2020-04-29 02:20:00|10849.1|10848.2|10851.3|10850.4|10851.9|10851|10848.7|10847.8|259
1588127100000|2020-04-29 02:25:00|10851.4|10850.5|10853.5|10852.9|10853.9|10853|10850.5|10849.6|322
1588127400000|2020-04-29 02:30:00|10853.7|10852.8|10851.5|10850.6|10853.9|10853.1|10851.1|10850.2|259
1588127700000|2020-04-29 02:35:00|10851.4|10850.5|10851.9|10851|10852.5|10851.6|10851.1|10850.3|168
1588128000000|2020-04-29 02:40:00|10852|10851.1|10851.2|10850.3|10852|10851.2|10850.9|10850|192
1588128300000|2020-04-29 02:45:00|10851.1|10850.5|10849.6|10848.7|10851.1|10850.5|10847.8|10846.9|176
1588128600000|2020-04-29 02:50:00|10849.5|10848.6|10849.8|10848.9|10850.5|10849.6|10849.2|10848.3|169
1588128900000|2020-04-29 02:55:00|10849.7|10848.8|10851.5|10850.6|10852.6|10851.7|10849.5|10848.6|179
1588129200000|2020-04-29 03:00:00|10851.6|10850.7|10848.9|10848|10851.6|10850.7|10848.8|10847.9|197
1588129500000|2020-04-29 03:05:00|10848.8|10847.9|10848.6|10847.7|10850.3|10849.4|10848.4|10847.5|138
1588129800000|2020-04-29 03:10:00|10848.5|10847.6|10847.9|10847|10850.1|10849.3|10845.9|10845.1|261
1588130100000|2020-04-29 03:15:00|10847.8|10846.9|10848|10847.1|10848.2|10847.3|10846.9|10846|166
1588130400000|2020-04-29 03:20:00|10847.9|10847|10846.3|10845.4|10848.8|10847.9|10846.3|10845.4|172
1588130700000|2020-04-29 03:25:00|10846.2|10845.3|10845.1|10844.2|10847|10846.1|10844.7|10843.8|202
1588131000000|2020-04-29 03:30:00|10845.5|10844.6|10845.6|10844.7|10845.9|10845|10845|10844.1|169
1588131300000|2020-04-29 03:35:00|10845.7|10844.8|10845.2|10844.3|10845.9|10845|10844.3|10843.4|144
1588131600000|2020-04-29 03:40:00|10845.1|10844.2|10844.5|10843.6|10845.2|10844.3|10843.8|10842.9|111
1588131900000|2020-04-29 03:45:00|10844.4|10843.5|10843.6|10842.7|10844.5|10843.7|10841.6|10840.7|185
1588132200000|2020-04-29 03:50:00|10843.4|10842.5|10845.5|10844.6|10845.9|10845|10842.9|10842|162
1588132500000|2020-04-29 03:55:00|10845.6|10844.7|10847.3|10846.4|10849.8|10849|10845.5|10844.6|252
1588132800000|2020-04-29 04:00:00|10847.2|10846.3|10846.3|10845.4|10847.3|10846.6|10845.7|10844.8|131
1588133100000|2020-04-29 04:05:00|10846.2|10845.3|10847.2|10846.3|10847.5|10846.7|10846.2|10845.3|91
1588133400000|2020-04-29 04:10:00|10847.1|10846.2|10847.3|10846.4|10848.2|10847.3|10846.2|10845.3|171
1588133700000|2020-04-29 04:15:00|10847.2|10846.3|10849|10848.1|10850|10849.2|10847.2|10846.3|204
1588134000000|2020-04-29 04:20:00|10848.9|10848|10847.5|10846.9|10848.9|10848.2|10847.3|10846.4|131
1588134300000|2020-04-29 04:25:00|10847.6|10847|10846.3|10845.4|10848.3|10847.4|10846.2|10845.3|241
1588134600000|2020-04-29 04:30:00|10846.6|10845.7|10845.3|10844.4|10846.6|10845.7|10844.8|10843.9|152
1588134900000|2020-04-29 04:35:00|10845.2|10844.3|10845.2|10844.3|10845.8|10845|10844.4|10843.6|149
1588135200000|2020-04-29 04:40:00|10845.3|10844.4|10846.4|10845.5|10846.4|10845.5|10844.1|10843.2|160
1588135500000|2020-04-29 04:45:00|10846.3|10845.4|10848.4|10847.5|10848.4|10847.6|10846.3|10845.4|114
1588135800000|2020-04-29 04:50:00|10848.3|10847.4|10848|10847.1|10849.4|10848.5|10847.8|10846.9|154
1588136100000|2020-04-29 04:55:00|10847.8|10847.2|10850.3|10849.4|10850.8|10849.9|10847.5|10846.8|197
1588136400000|2020-04-29 05:00:00|10850.4|10849.5|10849.9|10849|10851.1|10850.2|10849.1|10848.2|142
1588136700000|2020-04-29 05:05:00|10850|10849.1|10849.8|10848.9|10850.8|10849.9|10848.7|10848|160
1588137000000|2020-04-29 05:10:00|10849.7|10848.8|10849.5|10848.6|10850.4|10849.5|10849.3|10848.4|112
1588137300000|2020-04-29 05:15:00|10849.4|10848.5|10850.4|10849.5|10851.1|10850.2|10849.4|10848.5|264
1588137600000|2020-04-29 05:20:00|10850.5|10849.6|10853.3|10852.4|10853.5|10852.7|10850.5|10849.6|211
1588137900000|2020-04-29 05:25:00|10853.4|10852.5|10852.4|10851.5|10855.9|10855|10852.1|10851.2|270
1588138200000|2020-04-29 05:30:00|10852.3|10851.4|10851.3|10850.4|10854|10853.1|10850.1|10849.2|194
1588138500000|2020-04-29 05:35:00|10851.2|10850.3|10852.9|10852|10854.2|10853.3|10850.4|10849.7|210
1588138800000|2020-04-29 05:40:00|10853|10852.1|10855.3|10854.4|10855.9|10855|10851.8|10851|223
1588139100000|2020-04-29 05:45:00|10855.4|10854.5|10855.9|10855|10857.2|10856.3|10854.4|10853.5|232
1588139400000|2020-04-29 05:50:00|10855.8|10854.9|10854.8|10853.9|10855.9|10855|10853.2|10852.3|266
1588139700000|2020-04-29 05:55:00|10854.7|10853.8|10856.1|10855|10856.2|10855.1|10853.4|10852.5|196
1588140000000|2020-04-29 06:00:00|10856|10854.9|10850.1|10849.2|10856.5|10855.4|10849.8|10848.9|448
1588140300000|2020-04-29 06:05:00|10850.2|10849.3|10849.7|10848.8|10850.9|10850|10848.4|10847.5|355
1588140600000|2020-04-29 06:10:00|10849.8|10848.9|10844.7|10843.8|10852.4|10851.5|10843.3|10842.4|472
1588140900000|2020-04-29 06:15:00|10844.6|10843.7|10843|10842.1|10845.9|10845|10839.8|10838.9|446
1588141200000|2020-04-29 06:20:00|10842.9|10842|10842.7|10841.8|10843.9|10843|10841.6|10840.7|484
1588141500000|2020-04-29 06:25:00|10842.9|10842.3|10844.3|10843.7|10845.9|10845.1|10842.9|10842.3|407
1588141800000|2020-04-29 06:30:00|10844.2|10843.6|10850|10849.1|10850|10849.1|10842.7|10842|429
1588142100000|2020-04-29 06:35:00|10849.8|10849.2|10848.4|10847.8|10852.2|10851.6|10848.4|10847.6|431
1588142400000|2020-04-29 06:40:00|10848.6|10847.7|10846.3|10845.7|10850.6|10849.7|10846.2|10845.4|391
1588142700000|2020-04-29 06:45:00|10846.5|10845.6|10848.7|10847.8|10850.8|10850|10845.5|10844.7|440
1588143000000|2020-04-29 06:50:00|10848.6|10847.7|10847.5|10846.6|10850.9|10850.2|10846.9|10846.1|429
1588143300000|2020-04-29 06:55:00|10847.4|10846.5|10852|10850.6|10853|10852.1|10845.9|10845.3|588
1588143600000|2020-04-29 07:00:00|10851.9|10851|10864.7|10863.8|10866|10864.8|10845.6|10844.9|950
1588143900000|2020-04-29 07:05:00|10864.8|10863.9|10862.4|10861.5|10868.9|10868|10861.5|10860.8|837
1588144200000|2020-04-29 07:10:00|10862|10861.4|10860.1|10859.2|10866.3|10865.7|10860|10859.2|634
1588144500000|2020-04-29 07:15:00|10859.9|10859|10858.2|10857.3|10859.9|10859|10855|10854.1|620
1588144800000|2020-04-29 07:20:00|10858.3|10857.4|10861.9|10861|10862.2|10861.3|10857.3|10856.4|640
1588145100000|2020-04-29 07:25:00|10861.7|10861.1|10865.2|10864.3|10865.2|10864.3|10860.6|10860|624
1588145400000|2020-04-29 07:30:00|10865.8|10864.9|10864|10863.1|10867|10866.1|10860.8|10860.1|561
1588145700000|2020-04-29 07:35:00|10864.1|10863.2|10863.4|10862.5|10867.9|10867.2|10863|10862.3|544
1588146000000|2020-04-29 07:40:00|10863.3|10862.4|10863.5|10862.6|10866.2|10865.6|10860.1|10859.4|562
1588146300000|2020-04-29 07:45:00|10863.3|10862.4|10863.8|10862.9|10864.9|10864.2|10861.1|10860.2|497
1588146600000|2020-04-29 07:50:00|10863.3|10862.7|10864.5|10863.6|10867.4|10866.6|10863.1|10862.4|507
1588146900000|2020-04-29 07:55:00|10864.6|10863.7|10870.7|10869.8|10872.3|10871.4|10864.3|10863.5|601
1588147200000|2020-04-29 08:00:00|10870.8|10869.9|10867.1|10866.5|10873.8|10873|10867|10866.3|688
1588147500000|2020-04-29 08:05:00|10866.9|10866.3|10870.1|10869.2|10871|10870.1|10865.6|10865|561
1588147800000|2020-04-29 08:10:00|10870.2|10869.3|10865.7|10865.1|10870.4|10869.5|10863.9|10863.1|503
1588148100000|2020-04-29 08:15:00|10865.8|10865.2|10873.5|10872.6|10873.9|10873.1|10865.2|10864.3|556
1588148400000|2020-04-29 08:20:00|10873.4|10872.5|10868|10867.4|10873.9|10873.2|10867.8|10867.1|419
1588148700000|2020-04-29 08:25:00|10867.9|10867.3|10869.6|10869|10870.9|10870.3|10864.4|10863.7|587
1588149000000|2020-04-29 08:30:00|10869.7|10869.1|10870.8|10870.2|10872|10871.3|10867|10866.3|510
1588149300000|2020-04-29 08:35:00|10870.7|10870.1|10871.4|10870.5|10872.1|10871.5|10867.6|10867|421
1588149600000|2020-04-29 08:40:00|10871.3|10870.4|10869.3|10868.7|10874.6|10874|10868.4|10867.8|388
1588149900000|2020-04-29 08:45:00|10869.4|10868.8|10864.5|10863.9|10869.6|10869|10864|10863.2|409
1588150200000|2020-04-29 08:50:00|10864.6|10864|10867.6|10866.7|10868|10867.3|10863.3|10862.7|476
1588150500000|2020-04-29 08:55:00|10867.3|10866.8|10866.7|10865.8|10867.4|10866.8|10863.3|10862.6|493
1588150800000|2020-04-29 09:00:00|10866.8|10865.9|10867.9|10867|10869.3|10868.5|10865.6|10864.9|499
1588151100000|2020-04-29 09:05:00|10867.5|10866.9|10865.7|10864.8|10869.3|10868.7|10863.7|10863|404
1588151400000|2020-04-29 09:10:00|10865.4|10864.6|10867.7|10866.8|10869.4|10868.6|10865.4|10864.5|424
1588151700000|2020-04-29 09:15:00|10867.8|10867.1|10866.4|10865.8|10868.2|10867.6|10864.8|10864|294
1588152000000|2020-04-29 09:20:00|10866.7|10866.1|10870.7|10870.1|10873.2|10872.5|10866.7|10866.1|497
1588152300000|2020-04-29 09:25:00|10870.8|10870.2|10870.7|10870.1|10871.8|10871.1|10868.9|10868.1|406
1588152600000|2020-04-29 09:30:00|10870.8|10870.2|10867.9|10867.3|10871.5|10870.9|10867.5|10866.8|498
1588152900000|2020-04-29 09:35:00|10868.1|10867.5|10863.4|10862.5|10868.5|10867.9|10862|10861.2|429
1588153200000|2020-04-29 09:40:00|10863.5|10862.6|10860.9|10860|10864.9|10864.1|10858.4|10857.8|512
1588153500000|2020-04-29 09:45:00|10860.8|10860.2|10862.1|10861.2|10863.7|10862.9|10860.3|10859.7|515
1588153800000|2020-04-29 09:50:00|10862|10861.1|10859.1|10858.2|10862.9|10862.1|10858.3|10857.6|423
1588154100000|2020-04-29 09:55:00|10859.2|10858.3|10856.3|10855.4|10860.7|10860|10855|10854.2|398
1588154400000|2020-04-29 10:00:00|10856.4|10855.5|10853.7|10853.1|10857.1|10856.5|10853.2|10852.6|403
1588154700000|2020-04-29 10:05:00|10853.6|10853|10857.8|10857.2|10857.8|10857.2|10853.6|10852.8|378
1588155000000|2020-04-29 10:10:00|10857.5|10856.9|10856.2|10855.6|10859.7|10859.1|10855.9|10855.3|366
1588155300000|2020-04-29 10:15:00|10856.3|10855.4|10855.7|10855.1|10857.2|10856.6|10852.4|10851.8|349
1588155600000|2020-04-29 10:20:00|10855.9|10855|10853.9|10853|10857.4|10856.8|10853.3|10852.6|313
1588155900000|2020-04-29 10:25:00|10853.8|10852.9|10857|10856.1|10857.9|10857.3|10853.5|10852.9|227
1588156200000|2020-04-29 10:30:00|10856.8|10856.2|10854.3|10853.7|10857.4|10856.7|10853.8|10853.1|331
1588156500000|2020-04-29 10:35:00|10854.4|10853.8|10852.4|10851.8|10854.6|10854|10849.1|10848.3|416
1588156800000|2020-04-29 10:40:00|10852.3|10851.7|10850.4|10849.8|10853.3|10852.6|10847.1|10846.5|430
1588157100000|2020-04-29 10:45:00|10850.3|10849.7|10849.5|10848.9|10851.4|10850.8|10846.8|10846.2|383
1588157400000|2020-04-29 10:50:00|10849.4|10848.8|10847.9|10847|10850.6|10849.9|10846.9|10846.3|359
1588157700000|2020-04-29 10:55:00|10847.8|10847.2|10851|10850.4|10851.3|10850.5|10847.6|10846.9|341
1588158000000|2020-04-29 11:00:00|10851.1|10850.5|10849.5|10848.9|10851.1|10850.5|10846.7|10846.1|446
1588158300000|2020-04-29 11:05:00|10849.4|10848.8|10845.7|10844.8|10849.6|10848.9|10844|10843.4|444
1588158600000|2020-04-29 11:10:00|10845.8|10844.9|10848.1|10847.5|10850.1|10849.3|10845.8|10844.9|385
1588158900000|2020-04-29 11:15:00|10847.6|10847|10847.9|10847.3|10851|10850.3|10847|10846.4|446
1588159200000|2020-04-29 11:20:00|10847.8|10847.2|10850.5|10849.9|10851|10850.4|10847.8|10847.2|356
1588159500000|2020-04-29 11:25:00|10850.6|10850|10850.9|10850|10851.6|10850.7|10848.9|10848.3|381
1588159800000|2020-04-29 11:30:00|10850.8|10849.9|10853.6|10853|10854.1|10853.4|10850.1|10849.3|319
1588160100000|2020-04-29 11:35:00|10853.8|10853.2|10852.1|10851.5|10854.8|10854.1|10849.9|10849.3|341
1588160400000|2020-04-29 11:40:00|10852.2|10851.6|10850.6|10850|10852.6|10851.8|10849.2|10848.3|505
1588160700000|2020-04-29 11:45:00|10850.7|10850.1|10844.7|10844.1|10851|10850.4|10844.5|10843.9|404
1588161000000|2020-04-29 11:50:00|10844.6|10844|10844.3|10843.7|10846.5|10845.9|10841.5|10840.9|428
1588161300000|2020-04-29 11:55:00|10844.4|10843.8|10843|10842.1|10846.3|10845.7|10841.4|10840.8|397
1588161600000|2020-04-29 12:00:00|10842.9|10842|10842.3|10841.4|10845.2|10844.5|10841.7|10841.1|383
1588161900000|2020-04-29 12:05:00|10842.2|10841.3|10842.7|10842.1|10843.7|10843|10840.5|10839.7|406
1588162200000|2020-04-29 12:10:00|10842.6|10842|10842.1|10841.5|10844.6|10844|10842|10841.3|367
1588162500000|2020-04-29 12:15:00|10842.2|10841.6|10843.9|10843.3|10846|10845.4|10840.6|10840|504
1588162800000|2020-04-29 12:20:00|10844.3|10843.7|10842|10841.4|10845|10844.4|10840.9|10840.3|372
1588163100000|2020-04-29 12:25:00|10841.9|10841.3|10845.4|10840.2|10846.2|10843.9|10840|10839.4|559
1588163400000|2020-04-29 12:30:00|10845.7|10840.4|10844.5|10843.6|10850.2|10849.3|10841.1|10839.9|1469
1588163700000|2020-04-29 12:35:00|10844.7|10843.8|10849|10848.4|10850.7|10849.8|10844.5|10843.6|794
1588164000000|2020-04-29 12:40:00|10849.2|10848.3|10848.3|10847.4|10854.5|10853.6|10848.1|10847.3|703
1588164300000|2020-04-29 12:45:00|10848.4|10847.5|10849.9|10849|10851.8|10850.9|10845.6|10844.8|679
1588164600000|2020-04-29 12:50:00|10849.8|10848.9|10850.2|10849.3|10850.9|10850.1|10847.1|10846.3|574
1588164900000|2020-04-29 12:55:00|10850|10849.4|10857.7|10857.1|10857.7|10857.1|10849.4|10848.6|807
1588165200000|2020-04-29 13:00:00|10857.6|10857|10863.2|10862.3|10863.2|10862.3|10855.5|10854.8|858
1588165500000|2020-04-29 13:05:00|10863.3|10862.4|10865.8|10864.9|10866.3|10865.4|10861.6|10860.7|694
1588165800000|2020-04-29 13:10:00|10865.9|10865|10856.5|10855.6|10867.2|10866.4|10855.5|10854.6|669
1588166100000|2020-04-29 13:15:00|10856.7|10856.1|10857|10856.4|10858.5|10857.6|10855.4|10854.5|482
1588166400000|2020-04-29 13:20:00|10857.1|10856.1|10863.3|10862.4|10863.8|10862.9|10855.9|10855|577
1588166700000|2020-04-29 13:25:00|10863.4|10862.5|10864.7|10863.8|10865.7|10864.8|10859.3|10858.4|595
1588167000000|2020-04-29 13:30:00|10864.6|10863.7|10868|10867.1|10868.5|10867.6|10862.5|10861.6|692
1588167300000|2020-04-29 13:35:00|10867.9|10867|10866.7|10865.8|10868.8|10867.9|10865.7|10864.8|587
1588167600000|2020-04-29 13:40:00|10866.6|10865.7|10866.1|10865.2|10867.3|10866.4|10862|10861.1|581
1588167900000|2020-04-29 13:45:00|10866.2|10865.3|10866.2|10865.3|10867.8|10866.9|10864.2|10863.3|552
1588168200000|2020-04-29 13:50:00|10866.1|10865.2|10866.3|10865.4|10867.7|10866.8|10863.4|10862.6|496
1588168500000|2020-04-29 13:55:00|10866.4|10865.5|10864.6|10863.7|10867.4|10866.5|10862.5|10861.8|645
1588168800000|2020-04-29 14:00:00|10864.5|10863.6|10854|10853.1|10867.3|10866.2|10854|10853.1|814
1588169100000|2020-04-29 14:05:00|10854.1|10853.2|10854.2|10853.3|10857.4|10856.5|10851.8|10850.9|679
1588169400000|2020-04-29 14:10:00|10854.3|10853.4|10851.8|10851.2|10856.9|10856|10851.5|10850.7|524
1588169700000|2020-04-29 14:15:00|10851.7|10851.1|10845.7|10844.8|10856.6|10855.7|10845|10844.1|652
1588170000000|2020-04-29 14:20:00|10845.5|10844.6|10845.7|10845.1|10847.3|10846.4|10844.4|10843.5|592
1588170300000|2020-04-29 14:25:00|10845.8|10844.9|10847.9|10847|10849.4|10848.5|10844.8|10844|584
1588170600000|2020-04-29 14:30:00|10847.8|10846.9|10844.3|10843.4|10849.7|10849|10843.1|10842.3|593
1588170900000|2020-04-29 14:35:00|10843.9|10843.3|10847.5|10846.6|10848.9|10848.1|10843.9|10843|518
1588171200000|2020-04-29 14:40:00|10847.6|10846.7|10846|10845.1|10848.3|10847.5|10843.7|10842.9|544
1588171500000|2020-04-29 14:45:00|10846.1|10845.4|10848.1|10847.5|10850.3|10849.4|10845.1|10844.3|484
1588171800000|2020-04-29 14:50:00|10848.2|10847.6|10856.3|10855.4|10859|10858.4|10848.2|10847.4|656
1588172100000|2020-04-29 14:55:00|10856.4|10855.5|10852.2|10851.3|10857.9|10857|10851.5|10850.7|794
1588172400000|2020-04-29 15:00:00|10852.4|10851.5|10851.7|10850.8|10854.1|10853.5|10847.5|10846.7|681
1588172700000|2020-04-29 15:05:00|10851.8|10850.9|10857.3|10856.4|10858|10857.3|10851.2|10850.3|528
1588173000000|2020-04-29 15:10:00|10857.4|10856.5|10856.5|10855.9|10858.4|10857.8|10854.7|10853.9|502
1588173300000|2020-04-29 15:15:00|10856.6|10856|10853.1|10852.2|10857.3|10856.4|10853.1|10852.2|525
1588173600000|2020-04-29 15:20:00|10853.2|10852.3|10855.8|10854.9|10855.9|10855.1|10851.1|10850.4|477
1588173900000|2020-04-29 15:25:00|10855.9|10855|10853.5|10852.6|10856.3|10855.5|10852.3|10851.4|405
1588174200000|2020-04-29 15:30:00|10853.4|10852.5|10849.6|10848.7|10854.1|10853.2|10849.5|10848.7|415
1588174500000|2020-04-29 15:35:00|10849.7|10848.8|10847.5|10846.6|10850.8|10850|10847.2|10846.6|459
1588174800000|2020-04-29 15:40:00|10847.4|10846.5|10850.1|10849.2|10850.3|10849.6|10845.5|10844.7|474
1588175100000|2020-04-29 15:45:00|10850.2|10849.3|10854.5|10853.6|10854.6|10853.8|10849.8|10849|418
1588175400000|2020-04-29 15:50:00|10854.4|10853.5|10853.6|10852.7|10854.5|10853.7|10851.8|10850.9|419
1588175700000|2020-04-29 15:55:00|10854.1|10853.2|10853|10852.1|10856.2|10855.3|10852.8|10852|503
1588176000000|2020-04-29 16:00:00|10853.1|10852.2|10854.5|10853.9|10855.4|10854.7|10852|10851.1|400
1588176300000|2020-04-29 16:05:00|10854.6|10853.7|10856.1|10855.2|10857.3|10856.5|10854.1|10853.2|430
1588176600000|2020-04-29 16:10:00|10856.6|10855.5|10853.4|10852.5|10857.2|10856.5|10852.9|10852|491
1588176900000|2020-04-29 16:15:00|10853.3|10852.4|10849.7|10848.8|10853.8|10853|10849.4|10848.6|445
1588177200000|2020-04-29 16:20:00|10849.6|10848.7|10854.6|10853.7|10855|10854.2|10848|10847.2|420
1588177500000|2020-04-29 16:25:00|10854.5|10853.6|10855.5|10854.9|10856.2|10855.3|10853.7|10852.8|391
1588177800000|2020-04-29 16:30:00|10855.6|10854.7|10853.1|10852.2|10856.1|10855.2|10852.5|10851.6|352
1588178100000|2020-04-29 16:35:00|10853.2|10852.3|10853.3|10852.4|10855.7|10854.8|10852.4|10851.5|393
1588178400000|2020-04-29 16:40:00|10853.2|10852.3|10851.6|10851|10853.3|10852.5|10849.6|10848.8|339
1588178700000|2020-04-29 16:45:00|10851.7|10851.1|10853|10852.1|10853.2|10852.3|10849.9|10849|455
1588179000000|2020-04-29 16:50:00|10852.8|10852.2|10852|10851.1|10853.5|10852.7|10850.1|10849.3|380
1588179300000|2020-04-29 16:55:00|10851.8|10850.9|10848.3|10847.4|10852.6|10851.7|10847.8|10847|466
1588179600000|2020-04-29 17:00:00|10848.2|10847.3|10850.9|10850.3|10851.3|10850.6|10847.3|10846.7|470
1588179900000|2020-04-29 17:05:00|10851.1|10850.2|10856.1|10855.2|10856.2|10855.3|10849|10848.2|400
1588180200000|2020-04-29 17:10:00|10855.9|10855.3|10856.6|10855.7|10857|10856.2|10853.9|10853.2|322
1588180500000|2020-04-29 17:15:00|10856.7|10855.8|10861.6|10860.7|10862.2|10861.3|10856|10855.4|451
1588180800000|2020-04-29 17:20:00|10861.5|10860.6|10861.6|10860.7|10862.1|10861.2|10860.2|10859.6|373
1588181100000|2020-04-29 17:25:00|10861.5|10860.6|10861.3|10860.4|10864|10863.1|10860.4|10859.7|490
1588181400000|2020-04-29 17:30:00|10861|10860.1|10860.7|10859.8|10862|10861.2|10858.4|10857.6|358
1588181700000|2020-04-29 17:35:00|10860.8|10859.9|10859.5|10858.9|10861.3|10860.6|10858.8|10857.9|398
1588182000000|2020-04-29 17:40:00|10859.7|10859.1|10858.1|10857.2|10860.3|10859.4|10858|10857.1|487
1588182300000|2020-04-29 17:45:00|10858|10857.1|10858.1|10857.2|10859.2|10858.3|10856.7|10855.9|339
1588182600000|2020-04-29 17:50:00|10858|10857.1|10859.6|10858.7|10861.5|10860.6|10857.8|10857|251
1588182900000|2020-04-29 17:55:00|10859.8|10858.9|10867.1|10862.4|10868.3|10867.3|10858.2|10857.5|609
1588183200000|2020-04-29 18:00:00|10866.4|10861.4|10875.7|10874.4|10882.4|10881.5|10863.4|10860.8|1627
1588183500000|2020-04-29 18:05:00|10875.6|10874.3|10866.9|10866|10876|10874.9|10864.6|10863.7|957
1588183800000|2020-04-29 18:10:00|10866.6|10865.7|10876.4|10875.5|10876.6|10875.7|10866.2|10865.3|656
1588184100000|2020-04-29 18:15:00|10876.3|10875.4|10873.2|10872.3|10880.3|10879.4|10870.7|10869.8|675
1588184400000|2020-04-29 18:20:00|10873.3|10872.4|10876.7|10875.8|10877.3|10876.4|10872.5|10871.6|555
1588184700000|2020-04-29 18:25:00|10876.6|10875.6|10878.5|10877.6|10879.3|10878.4|10875|10874.1|625
1588185000000|2020-04-29 18:30:00|10878.6|10877.4|10870.6|10869.7|10879.7|10878.8|10870.1|10869.2|728
1588185300000|2020-04-29 18:35:00|10870.7|10869.8|10882.9|10881.9|10884.5|10883.4|10870.4|10869.5|766
1588185600000|2020-04-29 18:40:00|10882.8|10882|10884.8|10883.9|10885.3|10884.4|10875.4|10874.5|941
1588185900000|2020-04-29 18:45:00|10885|10884.1|10875.1|10874.2|10886.2|10885.3|10874.6|10873.7|775
1588186200000|2020-04-29 18:50:00|10875.2|10874.3|10871.4|10870.5|10879.7|10878.8|10870.2|10869.3|726
1588186500000|2020-04-29 18:55:00|10871.2|10870.3|10872.3|10871.4|10876.1|10875.2|10869|10868.1|826
1588186800000|2020-04-29 19:00:00|10872.2|10871.3|10878.8|10877.9|10878.9|10878|10867.1|10866.2|862
1588187100000|2020-04-29 19:05:00|10878.9|10878|10879.3|10878.4|10880.3|10879.4|10875.6|10874.7|527
1588187400000|2020-04-29 19:10:00|10879.8|10878.9|10876.1|10875.2|10880.6|10879.7|10873.5|10872.6|608
1588187700000|2020-04-29 19:15:00|10876.2|10875.3|10873.2|10872.3|10876.3|10875.4|10871.4|10870.5|473
1588188000000|2020-04-29 19:20:00|10872.9|10872|10872.4|10871.5|10876|10875.1|10872|10871.1|436
1588188300000|2020-04-29 19:25:00|10872.6|10871.7|10874.1|10873.2|10875.7|10874.8|10872.3|10871.4|453
1588188600000|2020-04-29 19:30:00|10874.2|10873.3|10873.4|10872.5|10875.8|10874.9|10869.9|10868.8|609
1588188900000|2020-04-29 19:35:00|10873.3|10872.4|10876.3|10875.4|10876.5|10875.6|10873.3|10872.4|516
1588189200000|2020-04-29 19:40:00|10876.2|10875.3|10877.3|10876.4|10879.2|10878.3|10875.7|10874.8|513
1588189500000|2020-04-29 19:45:00|10877.4|10876.5|10881.5|10880.6|10883.4|10882.5|10877.4|10876.5|674
1588189800000|2020-04-29 19:50:00|10881.3|10880.4|10878.6|10877.7|10881.3|10880.4|10878.4|10877.5|452
1588190100000|2020-04-29 19:55:00|10878.5|10877.6|10875.8|10874.9|10879.6|10878.7|10875.6|10874.8|505
1588190400000|2020-04-29 20:00:00|10875.7|10874.8|10875.3|10874.4|10876.8|10875.9|10873.1|10872.2|350
1588190700000|2020-04-29 20:05:00|10875.2|10874.3|10872.8|10871.9|10875.5|10874.6|10872.5|10871.6|293
1588191000000|2020-04-29 20:10:00|10872.9|10872|10871.9|10871|10874.1|10873.2|10871.3|10870.4|196
1588191300000|2020-04-29 20:15:00|10871.7|10870.7|10871.3|10870.4|10872.3|10871.4|10870.4|10869.5|187
1588191600000|2020-04-29 20:20:00|10871.4|10870.5|10875.7|10874.8|10875.9|10875|10871.4|10870.5|124
1588191900000|2020-04-29 20:25:00|10875.8|10874.9|10875.8|10874.9|10875.8|10875|10874.6|10873.7|83
1588192200000|2020-04-29 20:30:00|10875.9|10875|10878.5|10877.6|10878.5|10877.6|10875.7|10874.8|204
1588192500000|2020-04-29 20:35:00|10878.6|10877.7|10876.2|10875.3|10878.6|10877.7|10875.2|10874.3|227
1588192800000|2020-04-29 20:40:00|10876.1|10875.2|10879.3|10878.4|10879.7|10878.9|10876.1|10875.2|139
1588193100000|2020-04-29 20:45:00|10879.5|10878.6|10878.6|10877.7|10879.5|10878.6|10877.8|10876.9|238
1588193400000|2020-04-29 20:50:00|10878.7|10877.8|10878.6|10877.7|10879.1|10878.3|10876.6|10875.7|228
1588193700000|2020-04-29 20:55:00|10878.7|10877.8|10876.7|10870.7|10880|10878.7|10876.7|10870.7|451
1588194000000|2020-04-29 21:00:00|10876.6|10870.6|10876.7|10871.4|10877.4|10871.4|10875|10869.7|34
1588194300000|2020-04-29 21:05:00|10877.6|10871.6|10879.7|10873.7|10881.5|10877.9|10875.6|10871.1|360
1588194600000|2020-04-29 21:10:00|10879.8|10874.1|10880.6|10874.7|10880.8|10874.8|10876.1|10872|309
1588194900000|2020-04-29 21:15:00|10880.7|10874.4|10877.2|10873.7|10880.8|10875|10876.7|10872.5|283
1588195200000|2020-04-29 21:20:00|10877.1|10873.9|10877.2|10873.6|10878.3|10875|10875.5|10872.7|142
1588195500000|2020-04-29 21:25:00|10877.4|10873.4|10875.7|10872.3|10878.4|10874.4|10875.2|10872.1|253
1588195800000|2020-04-29 21:30:00|10875.3|10872.9|10875.2|10872.9|10876.3|10873.4|10874.6|10872.5|290
1588196100000|2020-04-29 21:35:00|10875.5|10872.7|10876.3|10872.8|10877|10874.3|10874.8|10872.3|240
1588196400000|2020-04-29 21:40:00|10876.4|10873|10876.3|10872.3|10876.6|10873.5|10875.6|10872.3|174
1588196700000|2020-04-29 21:45:00|10876.1|10873.7|10875.8|10873.6|10876.3|10873.8|10875.1|10872.5|252
1588197000000|2020-04-29 21:50:00|10875.4|10873.5|10875.4|10873.3|10876.2|10874.7|10874.6|10873|209
1588197300000|2020-04-29 21:55:00|10875.3|10873.4|10875.7|10873.3|10876.1|10874.8|10874.8|10872.8|197
1588197600000|2020-04-29 22:00:00|10875.6|10873.5|10876.3|10874.8|10877.8|10875.6|10875.4|10873|380
1588197900000|2020-04-29 22:05:00|10876.2|10874.9|10877|10875.7|10878|10876.6|10875.6|10874.3|354
1588198200000|2020-04-29 22:10:00|10877.1|10875.6|10876|10875.1|10877.7|10875.9|10875.8|10874.9|141
1588198500000|2020-04-29 22:15:00|10876.1|10875|10875.8|10874.9|10876.1|10875.2|10874.8|10873.9|134
1588198800000|2020-04-29 22:20:00|10875.7|10874.8|10874.9|10874|10876.1|10875|10874.2|10873.3|127
1588199100000|2020-04-29 22:25:00|10875|10874.1|10875.6|10874.7|10876.1|10875|10875|10874|162
1588199400000|2020-04-29 22:30:00|10875.5|10874.6|10875.7|10874.6|10875.9|10874.7|10875.1|10874.1|113
1588199700000|2020-04-29 22:35:00|10875.8|10874.8|10875.7|10874.6|10876.1|10875.1|10875.1|10874.2|126
1588200000000|2020-04-29 22:40:00|10875.6|10874.7|10875.8|10874.9|10876.1|10874.9|10875.2|10874.2|151
1588200300000|2020-04-29 22:45:00|10875.9|10875|10876.5|10875.6|10877.1|10876|10875.8|10874.9|97
1588200600000|2020-04-29 22:50:00|10876.6|10875.7|10875.7|10874.4|10877.1|10876.1|10875.5|10874.2|146
1588200900000|2020-04-29 22:55:00|10875.6|10874.7|10875.7|10874.8|10875.8|10874.8|10875.5|10874.4|63
1588201200000|2020-04-29 23:00:00|10875.6|10874.7|10874.8|10873.9|10876.4|10875.5|10874.4|10873.5|199
1588201500000|2020-04-29 23:05:00|10874.7|10873.8|10874.5|10873.6|10875|10874.1|10873.7|10872.7|114
1588201800000|2020-04-29 23:10:00|10874.4|10873.5|10874.4|10873.5|10875|10874|10874.2|10873.2|143
1588202100000|2020-04-29 23:15:00|10874.8|10873.7|10875.8|10874.9|10876.1|10875.1|10874.7|10873.7|152
1588202400000|2020-04-29 23:20:00|10875.9|10875|10876.4|10875.5|10876.9|10875.9|10875.8|10874.9|134
1588202700000|2020-04-29 23:25:00|10876.3|10875.4|10876.2|10875.3|10877.1|10876.2|10875.4|10874.5|155
1588203000000|2020-04-29 23:30:00|10876.4|10875.5|10877.2|10876.3|10877.3|10876.4|10876.1|10875.1|188
1588203300000|2020-04-29 23:35:00|10877.3|10876.4|10878.4|10877.5|10878.9|10878|10877.1|10876.2|170
1588203600000|2020-04-29 23:40:00|10878.3|10877.4|10878.5|10877.6|10878.8|10877.9|10878.1|10877.2|114
1588203900000|2020-04-29 23:45:00|10878.6|10877.7|10878.7|10877.8|10879.3|10878.4|10878.5|10877.6|172
1588204200000|2020-04-29 23:50:00|10878.6|10877.7|10878.3|10877.4|10878.8|10877.9|10878.2|10877.2|111
1588204500000|2020-04-29 23:55:00|10878.2|10877.3|10877.8|10876.9|10878.3|10877.4|10876.7|10875.8|149
1588204800000|2020-04-30 00:00:00|10877.4|10876.5|10874.4|10873.5|10877.6|10876.7|10874|10873.1|296
1588205100000|2020-04-30 00:05:00|10874.3|10873.4|10873.2|10872.3|10874.3|10873.4|10872|10871.1|172
1588205400000|2020-04-30 00:10:00|10873.3|10872.4|10871.6|10870.7|10873.5|10872.8|10870.1|10869.2|198
1588205700000|2020-04-30 00:15:00|10871.7|10870.8|10867.9|10867|10871.9|10871|10865.3|10864.4|354
1588206000000|2020-04-30 00:20:00|10867.8|10866.9|10868.1|10867.2|10868.2|10867.4|10866.1|10865.2|257
1588206300000|2020-04-30 00:25:00|10868.2|10867.3|10867.6|10866.7|10869.2|10868.3|10866.8|10865.8|240
1588206600000|2020-04-30 00:30:00|10867.7|10866.8|10860.4|10859.5|10867.7|10866.8|10860.1|10859.2|244
1588206900000|2020-04-30 00:35:00|10860.5|10859.6|10857.6|10856.7|10860.9|10860|10856.3|10855.4|329
1588207200000|2020-04-30 00:40:00|10857.8|10856.9|10856.2|10855.3|10858.6|10857.7|10856.2|10855.3|275
1588207500000|2020-04-30 00:45:00|10856|10855.1|10852.4|10851.5|10856.9|10856|10851.9|10851|398
1588207800000|2020-04-30 00:50:00|10852.6|10851.7|10855.2|10854.3|10857.2|10856.3|10852.6|10851.7|527
1588208100000|2020-04-30 00:55:00|10855.1|10854.2|10859.5|10858.6|10860.7|10859.8|10855.1|10854.2|350
1588208400000|2020-04-30 01:00:00|10859.4|10858.5|10857.9|10857|10860|10859.1|10856.4|10855.5|266
1588208700000|2020-04-30 01:05:00|10857.8|10856.9|10861.5|10860.6|10861.6|10860.7|10857.4|10856.6|234
1588209000000|2020-04-30 01:10:00|10861.6|10860.7|10861|10860.1|10862.3|10861.4|10860.5|10859.7|259
1588209300000|2020-04-30 01:15:00|10861.1|10860.2|10862.9|10862|10863|10862.1|10860.9|10860|168
1588209600000|2020-04-30 01:20:00|10862.7|10861.8|10860.7|10859.8|10863.2|10862.3|10860.4|10859.6|219
1588209900000|2020-04-30 01:25:00|10860.6|10859.7|10862.6|10861.7|10863.5|10862.6|10859.5|10858.6|278
1588210200000|2020-04-30 01:30:00|10862.5|10861.6|10865.6|10864.7|10866.1|10865.2|10862.2|10861.3|254
1588210500000|2020-04-30 01:35:00|10865.5|10864.6|10865.8|10864.9|10866.6|10865.7|10865.2|10864.5|166
1588210800000|2020-04-30 01:40:00|10865.5|10864.6|10864.8|10863.8|10866|10865|10864|10863.1|199
1588211100000|2020-04-30 01:45:00|10864.9|10863.9|10863.9|10863|10864.9|10864|10863.8|10862.9|153
1588211400000|2020-04-30 01:50:00|10864.1|10863.2|10865.9|10865|10867|10866.2|10863.5|10862.7|236
1588211700000|2020-04-30 01:55:00|10865.8|10864.9|10868|10867.1|10868.2|10867.3|10865.8|10864.9|199
1588212000000|2020-04-30 02:00:00|10867.9|10867|10870.2|10869.3|10871.3|10870.4|10867.3|10866.4|325
1588212300000|2020-04-30 02:05:00|10870.1|10869.2|10869.6|10868.7|10871.6|10870.7|10868.5|10867.6|297
1588212600000|2020-04-30 02:10:00|10869.5|10868.6|10870.5|10869.6|10872.1|10871.2|10869.1|10868.2|322
1588212900000|2020-04-30 02:15:00|10870.4|10869.5|10870.1|10869.2|10870.9|10870|10868.8|10868|216
1588213200000|2020-04-30 02:20:00|10870|10869.1|10871.2|10870.3|10872.1|10871.2|10870|10869.1|224
1588213500000|2020-04-30 02:25:00|10871.1|10870.2|10867.4|10866.5|10871.7|10870.8|10866.9|10866.2|247
1588213800000|2020-04-30 02:30:00|10867.3|10866.4|10865.4|10864.5|10867.3|10866.4|10864.3|10863.4|152
1588214100000|2020-04-30 02:35:00|10865.5|10864.6|10866.4|10865.5|10866.7|10865.9|10865.4|10864.5|221
1588214400000|2020-04-30 02:40:00|10866.5|10865.6|10865.5|10864.6|10867.1|10866.3|10864.2|10863.4|206
1588214700000|2020-04-30 02:45:00|10865.6|10864.7|10865.3|10864.4|10867.7|10866.8|10864.9|10864|202
1588215000000|2020-04-30 02:50:00|10865.4|10864.5|10864.2|10863.6|10866.1|10865.2|10864.1|10863.2|243
1588215300000|2020-04-30 02:55:00|10864.3|10863.4|10862.6|10861.7|10864.8|10863.9|10862.3|10861.4|182
1588215600000|2020-04-30 03:00:00|10862.5|10861.6|10860.9|10860|10863.4|10862.5|10860.8|10859.9|221
1588215900000|2020-04-30 03:05:00|10861|10860.1|10862.4|10861.8|10863.4|10862.5|10860.9|10860|162
1588216200000|2020-04-30 03:10:00|10862.5|10861.9|10863.6|10862.7|10863.6|10862.8|10862.3|10861.4|150
1588216500000|2020-04-30 03:15:00|10863.5|10862.6|10861.3|10860.4|10863.7|10862.8|10861.2|10860.4|182
1588216800000|2020-04-30 03:20:00|10861.2|10860.6|10861.9|10861.3|10862.2|10861.4|10861.2|10860.4|98
1588217100000|2020-04-30 03:25:00|10862|10861.4|10861.2|10860.3|10862.1|10861.4|10860.4|10859.5|133
1588217400000|2020-04-30 03:30:00|10861.1|10860.2|10860.6|10860|10861.5|10860.6|10860.2|10859.3|132
1588217700000|2020-04-30 03:35:00|10860.7|10860.1|10860.7|10860.1|10861|10860.2|10860.1|10859.4|115
1588218000000|2020-04-30 03:40:00|10860.6|10860|10860.5|10859.6|10861|10860.2|10860.2|10859.5|206
1588218300000|2020-04-30 03:45:00|10860.4|10859.5|10861.4|10860.8|10861.9|10861.2|10860|10859.4|178
1588218600000|2020-04-30 03:50:00|10861.5|10860.6|10861|10860.4|10861.7|10860.8|10860.5|10859.7|357
1588218900000|2020-04-30 03:55:00|10861.2|10860.3|10863.4|10862.8|10864.9|10864.1|10859.9|10859.3|400
1588219200000|2020-04-30 04:00:00|10863.3|10862.7|10861.6|10861|10863.4|10862.8|10861.2|10860.5|294
1588219500000|2020-04-30 04:05:00|10861.5|10860.9|10861.1|10860.2|10861.8|10861.1|10860.9|10860.2|194
1588219800000|2020-04-30 04:10:00|10861|10860.1|10858.3|10857.4|10861.5|10860.7|10857.3|10856.4|252
1588220100000|2020-04-30 04:15:00|10858.2|10857.3|10855.7|10855.1|10858.3|10857.4|10855|10854.3|350
1588220400000|2020-04-30 04:20:00|10855.6|10855|10856.7|10855.8|10856.8|10856.1|10855.3|10854.4|233
1588220700000|2020-04-30 04:25:00|10856.6|10855.7|10858.6|10857.7|10859|10858.1|10855.2|10854.4|226
1588221000000|2020-04-30 04:30:00|10858.7|10857.8|10857.9|10857.3|10858.7|10857.8|10856|10855.1|252
1588221300000|2020-04-30 04:35:00|10858|10857.1|10860.2|10859.6|10860.6|10859.8|10857.8|10857.1|259
1588221600000|2020-04-30 04:40:00|10860.1|10859.5|10860.7|10860.1|10861.1|10860.2|10858.7|10857.8|292
1588221900000|2020-04-30 04:45:00|10860.8|10859.9|10860.4|10859.8|10861.2|10860.3|10859.4|10858.5|263
1588222200000|2020-04-30 04:50:00|10860.2|10859.6|10860.9|10860|10861|10860.3|10860.1|10859.5|197
1588222500000|2020-04-30 04:55:00|10860.8|10860.2|10860.5|10859.6|10861.1|10860.5|10858|10857.1|272
1588222800000|2020-04-30 05:00:00|10860.4|10859.5|10858.9|10858.3|10860.9|10860.2|10858.9|10858.2|212
1588223100000|2020-04-30 05:05:00|10858.8|10858.2|10858.9|10858|10859.2|10858.3|10858|10857.2|229
1588223400000|2020-04-30 05:10:00|10858.8|10857.9|10859.5|10858.6|10859.8|10858.9|10858.5|10857.6|153
1588223700000|2020-04-30 05:15:00|10859.6|10858.7|10860.3|10859.7|10860.9|10860.3|10859.3|10858.5|137
1588224000000|2020-04-30 05:20:00|10860.5|10859.6|10860|10859.1|10860.6|10860|10859.7|10858.8|168
1588224300000|2020-04-30 05:25:00|10860.1|10859.2|10864.2|10862.9|10864.3|10863.3|10859.7|10859|204
1588224600000|2020-04-30 05:30:00|10863.9|10863|10865.1|10864.2|10867.6|10866.8|10862.6|10861.7|316
1588224900000|2020-04-30 05:35:00|10865|10864.1|10865.5|10864.6|10865.7|10864.9|10863.9|10863|180
1588225200000|2020-04-30 05:40:00|10865.6|10864.7|10865.5|10864.6|10866.6|10865.7|10865.4|10864.5|135
1588225500000|2020-04-30 05:45:00|10865.6|10864.7|10868.5|10867.6|10869.1|10868.2|10865.6|10864.7|212
1588225800000|2020-04-30 05:50:00|10868.4|10867.5|10865.4|10864.5|10869|10868.2|10865.2|10864.3|269
1588226100000|2020-04-30 05:55:00|10865.5|10864.6|10864.8|10863.9|10867.4|10866.5|10864.8|10863.9|353
1588226400000|2020-04-30 06:00:00|10864.5|10863.6|10862.9|10862|10866|10865|10861.3|10860.4|470
1588226700000|2020-04-30 06:05:00|10862.8|10861.9|10854.4|10853.5|10863.6|10862.7|10854.4|10853.5|476
1588227000000|2020-04-30 06:10:00|10854.1|10853.2|10861.1|10860.2|10866.8|10865.9|10854|10853.1|591
1588227300000|2020-04-30 06:15:00|10861|10860.1|10864.8|10863.9|10865.1|10864.2|10860.5|10859.6|449
1588227600000|2020-04-30 06:20:00|10864.9|10864|10866|10865.1|10866.7|10865.9|10863.8|10862.9|398
1588227900000|2020-04-30 06:25:00|10865.9|10865|10863.3|10862.4|10866|10865.3|10862.7|10861.9|322
1588228200000|2020-04-30 06:30:00|10863.4|10862.5|10861.1|10860.5|10864.1|10863.5|10860.4|10859.8|383
1588228500000|2020-04-30 06:35:00|10861.2|10860.6|10858.2|10857.6|10861.2|10860.6|10855.3|10854.4|534
1588228800000|2020-04-30 06:40:00|10858.3|10857.7|10863|10862.1|10863.3|10862.4|10858.3|10857.7|476
1588229100000|2020-04-30 06:45:00|10862.6|10861.7|10872.5|10871.9|10872.9|10872|10862.6|10861.7|551
1588229400000|2020-04-30 06:50:00|10872.6|10871.7|10871.4|10870.5|10875.2|10874.6|10867.3|10866.4|691
1588229700000|2020-04-30 06:55:00|10871.2|10870.6|10881.6|10880.7|10883.8|10883.2|10871.1|10870.2|888
1588230000000|2020-04-30 07:00:00|10881.5|10880.6|10886.4|10885.5|10887|10886.1|10877.4|10876.7|869
1588230300000|2020-04-30 07:05:00|10886.3|10885.4|10886.7|10885.8|10891.9|10891|10882.5|10881.9|930
1588230600000|2020-04-30 07:10:00|10886.8|10885.9|10884.9|10884|10889.8|10888.9|10883.1|10882.4|815
1588230900000|2020-04-30 07:15:00|10884.7|10883.8|10874.6|10873.7|10885.2|10884.3|10874|10873.3|668
1588231200000|2020-04-30 07:20:00|10874.5|10873.6|10871.4|10870.8|10876.8|10876.1|10870.5|10869.6|667
1588231500000|2020-04-30 07:25:00|10871.5|10870.9|10870.4|10869.5|10875.2|10874.6|10869.9|10869.1|540
1588231800000|2020-04-30 07:30:00|10870.2|10869.6|10874.8|10874.2|10876.6|10875.8|10868.5|10867.9|608
1588232100000|2020-04-30 07:35:00|10874.9|10874|10880.5|10879.9|10881.9|10881.3|10874.2|10873.6|661
1588232400000|2020-04-30 07:40:00|10880.6|10880|10882.7|10882.1|10883.7|10882.9|10878.7|10877.8|653
1588232700000|2020-04-30 07:45:00|10882.9|10882|10880.1|10879.5|10885.1|10884.2|10879.7|10879|566
1588233000000|2020-04-30 07:50:00|10880.3|10879.4|10879.2|10878.3|10880.5|10879.6|10875.8|10875.1|478
1588233300000|2020-04-30 07:55:00|10879.3|10878.4|10884.3|10883.4|10884.9|10884.3|10876.3|10875.5|584
1588233600000|2020-04-30 08:00:00|10884.4|10883.5|10884.8|10883.9|10889.1|10888.2|10881|10880.2|659
1588233900000|2020-04-30 08:05:00|10884.9|10884.3|10882.1|10881.5|10885.5|10884.7|10880.5|10879.9|572
1588234200000|2020-04-30 08:10:00|10882|10881.4|10877.7|10876.8|10882.2|10881.4|10875.9|10875.3|596
1588234500000|2020-04-30 08:15:00|10877.8|10877.1|10874.8|10874.2|10879|10878.2|10874.5|10873.9|386
1588234800000|2020-04-30 08:20:00|10874.9|10874.3|10871.6|10871|10878.6|10877.8|10871.5|10870.8|436
1588235100000|2020-04-30 08:25:00|10871.8|10871.2|10875.2|10874.3|10876.1|10875.3|10871.8|10871.2|437
1588235400000|2020-04-30 08:30:00|10874.9|10874.2|10874.6|10873.7|10876.4|10875.8|10870.5|10869.8|576
1588235700000|2020-04-30 08:35:00|10874.5|10873.9|10876.6|10875.7|10879.7|10879.1|10873.8|10873.1|630
1588236000000|2020-04-30 08:40:00|10876.3|10875.6|10878.2|10877.3|10878.7|10877.9|10874.9|10874.2|570
1588236300000|2020-04-30 08:45:00|10878|10877.4|10874.5|10873.9|10879.1|10878.4|10874|10873.4|620
1588236600000|2020-04-30 08:50:00|10874.4|10873.8|10875.7|10874.8|10881|10880.1|10874.4|10873.7|665
1588236900000|2020-04-30 08:55:00|10875.8|10874.9|10886.8|10885.6|10887.3|10885.7|10875.7|10874.9|576
1588237200000|2020-04-30 09:00:00|10886.7|10885.3|10883.2|10882.3|10887.9|10887|10880|10879.4|680
1588237500000|2020-04-30 09:05:00|10883.3|10882.4|10887.9|10887.3|10888.8|10888.1|10881.2|10880.5|597
1588237800000|2020-04-30 09:10:00|10888|10887.4|10881.1|10880.2|10888.8|10888|10880.3|10879.7|594
1588238100000|2020-04-30 09:15:00|10881|10880.4|10877.1|10876.5|10882.8|10882.2|10876.7|10876.1|432
1588238400000|2020-04-30 09:20:00|10877|10876.4|10886.2|10885.6|10886.9|10886|10876.9|10876.1|412
1588238700000|2020-04-30 09:25:00|10886.3|10885.7|10883|10882.4|10887.4|10886.8|10882.2|10881.6|607
1588239000000|2020-04-30 09:30:00|10883.1|10882.5|10878.8|10877.9|10883.4|10882.8|10877.2|10876.3|648
1588239300000|2020-04-30 09:35:00|10878.7|10878.2|10877.5|10876.6|10879.6|10878.7|10875.4|10874.7|545
1588239600000|2020-04-30 09:40:00|10877.3|10876.7|10876.4|10875.8|10880|10879.2|10876|10875.4|559
1588239900000|2020-04-30 09:45:00|10876.5|10875.9|10874.6|10874|10877.8|10877.2|10873.4|10872.8|481
1588240200000|2020-04-30 09:50:00|10874.7|10874.1|10867.4|10866.8|10875.2|10874.6|10867|10866.4|456
1588240500000|2020-04-30 09:55:00|10867.5|10866.9|10862.2|10861.3|10868.2|10867.6|10859.5|10858.8|772
1588240800000|2020-04-30 10:00:00|10862.3|10861.4|10867.4|10866.8|10867.5|10866.8|10862.1|10861.4|561
1588241100000|2020-04-30 10:05:00|10867.3|10866.7|10872.2|10871.6|10872.4|10871.8|10866.2|10865.6|499
1588241400000|2020-04-30 10:10:00|10872.1|10871.5|10871.8|10870.9|10872.6|10871.8|10868.9|10868.2|548
1588241700000|2020-04-30 10:15:00|10871.9|10871|10877.4|10876.5|10877.8|10876.9|10870|10869.1|580
1588242000000|2020-04-30 10:20:00|10877.5|10876.6|10878.4|10877.5|10878.6|10878|10874.5|10873.7|446
1588242300000|2020-04-30 10:25:00|10878.5|10877.6|10878.9|10878.3|10879.2|10878.5|10875.6|10874.7|445
1588242600000|2020-04-30 10:30:00|10878.7|10878.1|10878|10877.1|10879.4|10878.6|10873.7|10872.9|490
1588242900000|2020-04-30 10:35:00|10878.4|10877.5|10878.2|10877.6|10880|10879.2|10877.2|10876.3|420
1588243200000|2020-04-30 10:40:00|10878.3|10877.7|10881.1|10880.2|10881.5|10880.7|10876.7|10875.8|460
1588243500000|2020-04-30 10:45:00|10881|10880.1|10879.2|10878.6|10882.4|10881.6|10876.1|10875.4|493
1588243800000|2020-04-30 10:50:00|10879.3|10878.7|10876.4|10875.5|10879.7|10879|10875|10874.4|465
1588244100000|2020-04-30 10:55:00|10876.5|10875.6|10876|10875.1|10879.6|10879|10874.2|10873.3|629
1588244400000|2020-04-30 11:00:00|10876.1|10875.2|10875.7|10875.1|10877.1|10876.5|10873.6|10872.8|532
1588244700000|2020-04-30 11:05:00|10875.6|10875|10872|10871.4|10878.5|10877.6|10871.3|10870.5|463
1588245000000|2020-04-30 11:10:00|10872.2|10871.3|10875.6|10875|10875.9|10875.1|10870.3|10869.7|456
1588245300000|2020-04-30 11:15:00|10874.8|10874.2|10876.3|10875.7|10877.2|10876.6|10873.6|10872.9|370
1588245600000|2020-04-30 11:20:00|10876.2|10875.6|10877.7|10877.1|10877.9|10877.2|10874.6|10874|450
1588245900000|2020-04-30 11:25:00|10877.8|10877.2|10877.4|10876.8|10878.5|10877.9|10876.5|10875.9|427
1588246200000|2020-04-30 11:30:00|10877.3|10876.7|10874.6|10874|10878.2|10877.4|10874.4|10873.8|397
1588246500000|2020-04-30 11:35:00|10874.7|10874.1|10876|10875.1|10877.3|10876.5|10873.4|10872.6|581
1588246800000|2020-04-30 11:40:00|10875.9|10875|10885|10880.6|10885.1|10883.4|10875.7|10874.9|875
1588247100000|2020-04-30 11:45:00|10884.5|10880.5|10874.3|10873.4|10887.1|10885.3|10864.7|10863.6|1486
1588247400000|2020-04-30 11:50:00|10874|10873.1|10882|10881.1|10885.6|10884.7|10873.7|10872.8|849
1588247700000|2020-04-30 11:55:00|10882.1|10881.2|10868.2|10867.3|10882.3|10881.4|10866.6|10865.7|945
1588248000000|2020-04-30 12:00:00|10868.3|10867.4|10867.2|10866.3|10873.4|10872.5|10867.1|10866.2|904
1588248300000|2020-04-30 12:05:00|10867.1|10866.2|10871.4|10870.5|10873.5|10872.7|10865.5|10864.9|777
1588248600000|2020-04-30 12:10:00|10871.3|10870.4|10875.7|10875.1|10876.3|10875.5|10870.4|10869.5|688
1588248900000|2020-04-30 12:15:00|10875.8|10874.9|10872.2|10871.3|10876.3|10875.4|10871.4|10870.8|725
1588249200000|2020-04-30 12:20:00|10872.1|10871.5|10866.5|10865.6|10873.1|10872.4|10864|10863.3|672
1588249500000|2020-04-30 12:25:00|10866.4|10865.5|10867.3|10865.5|10869.3|10868.4|10864.4|10863.6|710
1588249800000|2020-04-30 12:30:00|10867.6|10866.1|10864.6|10863.7|10870.7|10869.8|10863.8|10863.1|759
1588250100000|2020-04-30 12:35:00|10864.4|10863.8|10864.7|10863.8|10868.8|10868|10862.7|10861.8|766
1588250400000|2020-04-30 12:40:00|10864.4|10863.5|10868.1|10867.2|10871.8|10870.9|10862.6|10861.7|971
1588250700000|2020-04-30 12:45:00|10868|10867.1|10874.2|10873.6|10880.7|10879.9|10867.8|10866.9|919
1588251000000|2020-04-30 12:50:00|10874.4|10873.5|10880.5|10879.6|10881.5|10880.6|10870.5|10869.6|933
1588251300000|2020-04-30 12:55:00|10880.6|10879.7|10876.4|10875.8|10881.7|10880.9|10871.8|10871.1|845
1588251600000|2020-04-30 13:00:00|10876.6|10875.7|10866|10865.4|10877.1|10876.4|10862.3|10861.4|905
1588251900000|2020-04-30 13:05:00|10866.1|10865.5|10853.2|10852.3|10867|10866.2|10850.6|10849.7|1068
1588252200000|2020-04-30 13:10:00|10853.3|10852.4|10839.9|10839|10854.6|10853.7|10835.4|10834.5|1443
1588252500000|2020-04-30 13:15:00|10840.2|10839.1|10842|10841.1|10845.4|10844.5|10833.6|10832.7|1106
1588252800000|2020-04-30 13:20:00|10841.9|10841|10844.6|10843.7|10850.4|10849.7|10837.6|10836.7|944
1588253100000|2020-04-30 13:25:00|10844.7|10843.8|10850.5|10849.6|10854.1|10853.2|10844.6|10843.8|803
1588253400000|2020-04-30 13:30:00|10850.4|10849.5|10844.2|10843.3|10852|10851|10844|10843.1|938
1588253700000|2020-04-30 13:35:00|10844.3|10843.4|10846.9|10846.3|10848.5|10847.9|10842.1|10841.4|697
1588254000000|2020-04-30 13:40:00|10847.1|10846.5|10849.6|10848.7|10853.1|10852.2|10846.8|10846.1|778
1588254300000|2020-04-30 13:45:00|10849.4|10848.8|10851.1|10850.2|10852|10851.1|10842.9|10842.1|875
1588254600000|2020-04-30 13:50:00|10851|10850.4|10853.9|10853.3|10855.3|10854.5|10849.4|10848.5|835
1588254900000|2020-04-30 13:55:00|10853.8|10853.2|10859.6|10858.7|10865.3|10864.4|10852.2|10851.6|992
1588255200000|2020-04-30 14:00:00|10859.1|10858.5|10855.2|10854.3|10862.2|10861.3|10849.5|10848.6|1078
1588255500000|2020-04-30 14:05:00|10855.3|10854.4|10863.2|10862.3|10864.2|10863.5|10855.1|10854.2|785
1588255800000|2020-04-30 14:10:00|10863.1|10862.2|10863.1|10862.5|10868|10867.1|10861.5|10860.6|871
1588256100000|2020-04-30 14:15:00|10863|10862.4|10877|10876.1|10880.1|10879.2|10862.4|10861.5|921
1588256400000|2020-04-30 14:20:00|10876.9|10876|10886.1|10885.2|10889|10888.3|10876.4|10875.5|1091
1588256700000|2020-04-30 14:25:00|10885.8|10884.9|10893.4|10892.8|10895.1|10894.5|10885.1|10884.2|1044
1588257000000|2020-04-30 14:30:00|10893.5|10892.9|10896.2|10895.3|10900.4|10899.5|10891.3|10890.5|1018
1588257300000|2020-04-30 14:35:00|10896.7|10895.8|10891.5|10890.6|10898.7|10897.9|10891.4|10890.5|969
1588257600000|2020-04-30 14:40:00|10891.4|10890.5|10894.8|10894.2|10898.6|10897.7|10889|10888.1|1029
1588257900000|2020-04-30 14:45:00|10895|10894.1|10904.8|10904.2|10905.9|10905.1|10894|10893.1|1279
1588258200000|2020-04-30 14:50:00|10904.9|10904|10918.8|10917.9|10919.6|10918.9|10902|10900.9|1410
1588258500000|2020-04-30 14:55:00|10918.7|10918.1|10953.9|10953|10962.3|10961.2|10918.5|10917.8|1784
1588258800000|2020-04-30 15:00:00|10954|10953.1|10942.4|10941.5|10973.1|10972.2|10941.8|10940.8|2126
1588259100000|2020-04-30 15:05:00|10942.5|10941.6|10945.7|10944.8|10947.1|10946.1|10936.5|10935.6|1425
1588259400000|2020-04-30 15:10:00|10945.3|10944.4|10943.8|10942.9|10951.8|10950.9|10941.2|10940.3|1130
1588259700000|2020-04-30 15:15:00|10943.9|10943.2|10943.6|10942.7|10947.5|10946.8|10939.2|10938.3|901
1588260000000|2020-04-30 15:20:00|10943.7|10942.8|10940.7|10939.8|10945.4|10944.5|10939.7|10939.1|763
1588260300000|2020-04-30 15:25:00|10940.6|10939.7|10944.7|10944.1|10945.5|10944.6|10940.2|10939.3|772
1588260600000|2020-04-30 15:30:00|10944.9|10944|10950.5|10949.9|10951.1|10950.2|10942.5|10941.6|810
1588260900000|2020-04-30 15:35:00|10950.7|10949.8|10960.2|10959.3|10961.1|10960.2|10949.7|10948.8|886
1588261200000|2020-04-30 15:40:00|10960.4|10959.5|10943.6|10942.7|10960.7|10959.8|10943.5|10942.7|789
1588261500000|2020-04-30 15:45:00|10943.7|10943|10934.3|10933.4|10944.2|10943.5|10932|10931|974
1588261800000|2020-04-30 15:50:00|10934.5|10933.6|10935.7|10935.1|10939.9|10939|10932.1|10931.3|819
1588262100000|2020-04-30 15:55:00|10935.8|10934.9|10933.9|10933|10937.9|10937.1|10929.3|10928.5|920
1588262400000|2020-04-30 16:00:00|10933.8|10932.9|10925.9|10925|10935.4|10934.6|10923|10922.1|982
1588262700000|2020-04-30 16:05:00|10925.6|10924.7|10934.9|10934.3|10938.7|10938.1|10924.5|10923.8|848
1588263000000|2020-04-30 16:10:00|10935.1|10934.5|10928|10927.1|10935.3|10934.6|10927.1|10926.5|693
1588263300000|2020-04-30 16:15:00|10927.7|10927.4|10930.7|10930.1|10931.5|10930.7|10924.8|10923.9|714
1588263600000|2020-04-30 16:20:00|10930.8|10930.2|10937.9|10937|10938|10937.1|10926|10925.2|729
1588263900000|2020-04-30 16:25:00|10937.8|10936.9|10937.8|10937.2|10938.2|10937.5|10933.4|10932.8|700
1588264200000|2020-04-30 16:30:00|10937.6|10936.9|10932.2|10931.3|10937.8|10936.9|10931|10930.2|646
1588264500000|2020-04-30 16:35:00|10932|10931.4|10923.9|10923.3|10932.9|10932.2|10921.3|10920.5|810
1588264800000|2020-04-30 16:40:00|10924|10923.4|10927|10926.4|10928.9|10928|10921.1|10920.3|694
1588265100000|2020-04-30 16:45:00|10927.1|10926.2|10933.7|10933.1|10934.6|10933.9|10927.1|10926.2|659
1588265400000|2020-04-30 16:50:00|10933.8|10933.2|10930.7|10930.1|10935.8|10934.9|10929.3|10928.5|624
1588265700000|2020-04-30 16:55:00|10930.6|10930|10937.8|10936.9|10938.3|10937.5|10927.2|10926.6|960
1588266000000|2020-04-30 17:00:00|10937.6|10937|10943.3|10942.7|10943.5|10942.8|10936.4|10935.5|846
1588266300000|2020-04-30 17:05:00|10943.4|10942.8|10941.5|10940.9|10947.7|10947.1|10940.8|10940.1|754
1588266600000|2020-04-30 17:10:00|10941.6|10941|10940.3|10939.7|10942.7|10942.1|10937.3|10936.6|489
1588266900000|2020-04-30 17:15:00|10940.2|10939.6|10939.3|10938.7|10940.8|10940.2|10937.6|10937|381
1588267200000|2020-04-30 17:20:00|10939.2|10938.6|10944.5|10943.9|10946.1|10945.5|10938.6|10938|507
1588267500000|2020-04-30 17:25:00|10944.4|10943.8|10945.8|10945.2|10948.5|10947.7|10942.4|10941.8|579
1588267800000|2020-04-30 17:30:00|10945.7|10945.1|10941.8|10941.2|10947.6|10946.9|10940.6|10940|452
1588268100000|2020-04-30 17:35:00|10941.7|10941.1|10950|10949.4|10951|10950.2|10941.7|10941.1|552
1588268400000|2020-04-30 17:40:00|10950.1|10949.2|10951.2|10950.6|10952.8|10952|10947.5|10946.9|526
1588268700000|2020-04-30 17:45:00|10951.3|10950.7|10946.6|10946|10951.8|10951.2|10945|10944.3|547
1588269000000|2020-04-30 17:50:00|10946.8|10945.9|10942.7|10941.8|10946.9|10946.1|10940.6|10939.7|576
1588269300000|2020-04-30 17:55:00|10942.3|10941.7|10947.7|10946.8|10947.7|10946.9|10941.3|10940.6|496
1588269600000|2020-04-30 18:00:00|10947.6|10947.1|10947.6|10947|10949.6|10948.8|10943.6|10942.7|572
1588269900000|2020-04-30 18:05:00|10947.5|10946.9|10948.5|10947.9|10949.4|10948.8|10946.3|10945.5|302
1588270200000|2020-04-30 18:10:00|10948.4|10947.8|10952.1|10951.5|10952.2|10951.5|10947.2|10946.6|432
1588270500000|2020-04-30 18:15:00|10952|10951.4|10951.2|10950.3|10954.6|10953.7|10950.4|10949.5|392
1588270800000|2020-04-30 18:20:00|10951|10950.4|10951.7|10951.1|10954.1|10953.3|10949.4|10948.6|363
1588271100000|2020-04-30 18:25:00|10951.8|10951.2|10951|10950.4|10954.2|10953.4|10950.4|10949.8|483
1588271400000|2020-04-30 18:30:00|10950.8|10950.2|10949.4|10948.8|10951.1|10950.4|10949|10948.4|362
1588271700000|2020-04-30 18:35:00|10949.2|10948.3|10954.2|10953.6|10954.9|10954.1|10947.7|10947.1|570
1588272000000|2020-04-30 18:40:00|10954.1|10953.5|10954.6|10954|10958|10957.1|10951.6|10950.8|615
1588272300000|2020-04-30 18:45:00|10954.8|10953.9|10951.5|10950.6|10955.4|10954.7|10950.1|10949.2|471
1588272600000|2020-04-30 18:50:00|10951.3|10950.4|10954.2|10953.3|10954.3|10953.5|10950.7|10950|431
1588272900000|2020-04-30 18:55:00|10954.1|10953.2|10952.5|10951.9|10955.9|10955.1|10952.2|10951.6|734
1588273200000|2020-04-30 19:00:00|10952.6|10951.7|10957.7|10957.1|10958|10957.2|10951.8|10951.2|574
1588273500000|2020-04-30 19:05:00|10957.9|10957|10959.5|10958.9|10960.4|10959.5|10957.8|10956.9|424
1588273800000|2020-04-30 19:10:00|10959.8|10958.8|10959.5|10958.6|10964.1|10963.4|10959.4|10958.5|646
1588274100000|2020-04-30 19:15:00|10959.3|10958.4|10959|10958.1|10960.3|10959.4|10957.1|10956.2|540
1588274400000|2020-04-30 19:20:00|10958.9|10958|10957.7|10956.8|10960.5|10959.6|10957.2|10956.4|385
1588274700000|2020-04-30 19:25:00|10957.6|10956.7|10956.3|10955.4|10959.2|10958.4|10954.6|10954|532
1588275000000|2020-04-30 19:30:00|10956.4|10955.5|10957.4|10956.5|10958.1|10957.3|10954.4|10953.5|423
1588275300000|2020-04-30 19:35:00|10957.3|10956.4|10956.8|10956.2|10958.2|10957.4|10954.9|10954.1|422
1588275600000|2020-04-30 19:40:00|10956.9|10956|10958.2|10957.6|10959.2|10958.3|10955.8|10955.1|429
1588275900000|2020-04-30 19:45:00|10958.3|10957.7|10956.6|10955.7|10959.3|10958.5|10956.5|10955.7|481
1588276200000|2020-04-30 19:50:00|10956.4|10955.8|10955.8|10955.2|10957.1|10956.5|10954|10953.2|533
1588276500000|2020-04-30 19:55:00|10956|10955.1|10956.7|10955.8|10960.2|10959.4|10955.8|10955.1|664
1588276800000|2020-04-30 20:00:00|10956.9|10956|10955.1|10954.2|10959.6|10958.7|10954.7|10954|545
1588277100000|2020-04-30 20:05:00|10955|10954.1|10954|10953.4|10955.6|10954.9|10952.9|10952.1|350
1588277400000|2020-04-30 20:10:00|10953.9|10953.3|10953.9|10953|10955.9|10955.1|10953.4|10952.6|281
1588277700000|2020-04-30 20:15:00|10954|10953.1|10953.6|10952.7|10957.7|10956.8|10953.2|10952.4|302
1588278000000|2020-04-30 20:20:00|10953.7|10952.8|10953.1|10952.2|10955.4|10954.5|10953|10952.1|176
1588278300000|2020-04-30 20:25:00|10953|10952.1|10953.6|10952.7|10955.1|10954.2|10952.9|10952.1|217
1588278600000|2020-04-30 20:30:00|10953.7|10952.8|10953.9|10953|10954.6|10953.7|10953.5|10952.6|182
1588278900000|2020-04-30 20:35:00|10953.6|10952.7|10953.5|10952.6|10954.8|10953.9|10952.9|10952|204
1588279200000|2020-04-30 20:40:00|10953.6|10952.7|10952.5|10951.6|10953.8|10952.9|10952.1|10951.2|185
1588279500000|2020-04-30 20:45:00|10952.4|10951.5|10954.5|10953.6|10955.7|10954.7|10952|10951.1|242
1588279800000|2020-04-30 20:50:00|10954.2|10953.3|10955.1|10954.2|10955.3|10954.4|10952.9|10952|418
1588280100000|2020-04-30 20:55:00|10955.4|10954.1|10955.1|10954|10956.5|10954.7|10951.7|10950.6|417
1588280400000|2020-04-30 21:00:00|10956.6|10954.1|10956.7|10952.7|10958|10954.1|10956.6|10950.6|28
1588280700000|2020-04-30 21:05:00|10956.4|10952.9|10957.2|10951.2|10957.8|10952.9|10955|10950.7|135
1588281000000|2020-04-30 21:10:00|10957.1|10951.5|10956.7|10951.9|10957.6|10953|10955.3|10950.7|271
1588281300000|2020-04-30 21:15:00|10956.8|10951.7|10956.4|10951.1|10957.8|10953.2|10956|10950.4|280
1588281600000|2020-04-30 21:20:00|10956.7|10951|10954.8|10949.4|10957.4|10952.8|10950.9|10946.7|454
1588281900000|2020-04-30 21:25:00|10954.7|10949.5|10951.9|10949.4|10955.1|10951|10951.1|10946.8|201
1588282200000|2020-04-30 21:30:00|10952.9|10948.9|10955.9|10951.2|10956.1|10951.9|10951.1|10947.8|306
1588282500000|2020-04-30 21:35:00|10955.7|10951.3|10955.6|10951.2|10956.9|10952|10954.7|10950.3|211
1588282800000|2020-04-30 21:40:00|10955.9|10951.3|10954.1|10951|10956|10952.7|10953.9|10950.6|287
1588283100000|2020-04-30 21:45:00|10953.9|10950.8|10954.3|10950.9|10955.5|10953|10953.9|10950.8|300
1588283400000|2020-04-30 21:50:00|10954.4|10951.2|10953.9|10948.2|10954.6|10951.6|10952.7|10947.5|366
1588283700000|2020-04-30 21:55:00|10953.8|10948.1|10952.9|10949.9|10955.4|10952.3|10952.4|10947.5|423
1588284000000|2020-04-30 22:00:00|10953|10950.2|10951.7|10950.2|10953.8|10951.7|10951.3|10949.1|679
1588284300000|2020-04-30 22:05:00|10951.5|10950.3|10948.2|10946.8|10951.6|10950.4|10946.8|10945.5|536
1588284600000|2020-04-30 22:10:00|10948|10946.9|10946.6|10945.7|10948.6|10947.6|10945.1|10944.1|429
1588284900000|2020-04-30 22:15:00|10946.5|10945.5|10946.4|10945.4|10947.8|10946.8|10944.1|10943|472
1588285200000|2020-04-30 22:20:00|10946.5|10945.3|10944|10942.9|10946.8|10945.7|10943.8|10942.6|472
1588285500000|2020-04-30 22:25:00|10944.1|10943|10945.5|10944.6|10946|10945.1|10944|10942.5|411
1588285800000|2020-04-30 22:30:00|10945.6|10944.7|10945.5|10944.6|10945.7|10944.8|10944.2|10943.3|260
1588286100000|2020-04-30 22:35:00|10945.4|10944.5|10946.5|10945.4|10946.6|10945.7|10945.1|10944.1|244
1588286400000|2020-04-30 22:40:00|10946.4|10945.3|10946.4|10945.5|10947.7|10946.8|10945.5|10944.6|241
1588286700000|2020-04-30 22:45:00|10946.5|10945.6|10946.2|10945.2|10948|10947.1|10946.1|10945.2|247
1588287000000|2020-04-30 22:50:00|10946.3|10945.3|10944|10943.1|10946.5|10945.5|10943.9|10943|245
1588287300000|2020-04-30 22:55:00|10944.2|10943.3|10943.6|10942.7|10944.9|10943.7|10942.5|10941.8|220
1588287600000|2020-04-30 23:00:00|10943.8|10942.2|10946.3|10945.4|10947.1|10946.2|10943.5|10942.2|197
1588287900000|2020-04-30 23:05:00|10946.2|10945.3|10947.1|10946.2|10948.1|10947.2|10946.2|10945.3|143
1588288200000|2020-04-30 23:10:00|10947.2|10946.3|10944.6|10943.7|10947.2|10946.3|10944.2|10943.2|248
1588288500000|2020-04-30 23:15:00|10944.7|10943.8|10943.4|10942.5|10944.7|10943.8|10942.7|10941.8|181
1588288800000|2020-04-30 23:20:00|10943.3|10942.4|10944.4|10943.5|10944.8|10943.9|10943|10942.1|171
1588289100000|2020-04-30 23:25:00|10944.3|10943.4|10942.1|10941.2|10944.5|10943.5|10941.7|10940.8|208
1588289400000|2020-04-30 23:30:00|10942.2|10941.3|10943.7|10942.8|10944.5|10943.6|10941.5|10940.6|159
1588289700000|2020-04-30 23:35:00|10943.2|10942.3|10943.4|10942.5|10943.6|10942.7|10941.9|10941|145
1588290000000|2020-04-30 23:40:00|10943.3|10942.4|10943|10942.1|10943.6|10942.9|10942.2|10941.3|182
1588290300000|2020-04-30 23:45:00|10943.1|10942.2|10943.3|10942.4|10944.7|10943.8|10942.6|10941.7|182
1588290600000|2020-04-30 23:50:00|10943.2|10942.3|10944.8|10943.9|10944.9|10944|10942.6|10941.7|143
1588290900000|2020-04-30 23:55:00|10944.7|10943.8|10945.4|10944.5|10945.7|10944.8|10944.2|10943.3|171
1588291200000|2020-05-01 00:00:00|10945.3|10944.4|10942.4|10941.5|10945.9|10945|10941.2|10940.3|358
1588291500000|2020-05-01 00:05:00|10942.3|10941.4|10939.2|10938.3|10943.8|10942.9|10938.8|10937.9|376
1588291800000|2020-05-01 00:10:00|10939.1|10938.2|10939.1|10938.2|10939.1|10938.4|10936.6|10935.7|398
1588292100000|2020-05-01 00:15:00|10938.9|10938.3|10936.9|10936|10939.1|10938.3|10936.1|10935.3|363
1588292400000|2020-05-01 00:20:00|10937|10936.1|10939.8|10938.9|10940.3|10939.5|10936.2|10935.4|280
1588292700000|2020-05-01 00:25:00|10939.9|10939|10937|10936.4|10940.7|10939.8|10936.6|10935.7|299
1588293000000|2020-05-01 00:30:00|10937.1|10936.5|10936|10935.4|10937.8|10936.9|10935.4|10934.7|334
1588293300000|2020-05-01 00:35:00|10935.9|10935.3|10936.6|10935.7|10937.1|10936.3|10935.6|10934.8|274
1588293600000|2020-05-01 00:40:00|10936.5|10935.6|10935.8|10934.9|10936.6|10935.8|10934.9|10934.2|233
1588293900000|2020-05-01 00:45:00|10935.7|10934.8|10938.2|10937.3|10938.8|10937.9|10935|10934.3|308
1588294200000|2020-05-01 00:50:00|10938.1|10937.5|10943.2|10942.3|10943.9|10943|10936|10935.1|557
1588294500000|2020-05-01 00:55:00|10942.3|10941.4|10946.5|10945.6|10956.3|10955.2|10940.1|10939.1|791
1588294800000|2020-05-01 01:00:00|10946.4|10945.5|10945.8|10944.9|10947.3|10946.4|10944.7|10943.8|411
1588295100000|2020-05-01 01:05:00|10945.9|10945|10943.6|10942.7|10946.5|10945.8|10943.2|10942.3|272
1588295400000|2020-05-01 01:10:00|10943.5|10942.6|10940.5|10939.6|10943.7|10942.9|10939.2|10938.4|341
1588295700000|2020-05-01 01:15:00|10940.7|10939.8|10942.2|10941.3|10944.1|10943.2|10939.3|10938.4|340
1588296000000|2020-05-01 01:20:00|10942.1|10941.2|10942.7|10941.8|10944.1|10943.2|10941.3|10940.4|268
1588296300000|2020-05-01 01:25:00|10942.2|10941.6|10943.1|10942.2|10943.2|10942.4|10941.6|10940.7|205
1588296600000|2020-05-01 01:30:00|10943.2|10942.3|10941.6|10940.7|10943.4|10942.5|10939.8|10938.9|321
1588296900000|2020-05-01 01:35:00|10941.5|10940.6|10937.5|10936.6|10942.5|10941.7|10937.3|10936.5|322
1588297200000|2020-05-01 01:40:00|10937.6|10936.7|10939.6|10938.7|10939.6|10938.7|10937.2|10936.3|297
1588297500000|2020-05-01 01:45:00|10939.4|10938.5|10941|10940.1|10941.7|10940.8|10937.7|10937|397
1588297800000|2020-05-01 01:50:00|10940.9|10940|10941.6|10941|10942.8|10941.9|10939.8|10938.9|239
1588298100000|2020-05-01 01:55:00|10941.7|10940.8|10942.6|10941.7|10943.1|10942.2|10940.9|10940|248
1588298400000|2020-05-01 02:00:00|10942.5|10941.6|10943.6|10942.7|10943.8|10942.9|10941|10940.1|318
1588298700000|2020-05-01 02:05:00|10943.7|10942.8|10943.3|10942.4|10944.8|10944|10942.6|10941.7|265
1588299000000|2020-05-01 02:10:00|10943.2|10942.3|10942.5|10941.6|10943.8|10943|10941.2|10940.4|287
1588299300000|2020-05-01 02:15:00|10942.6|10941.7|10942.2|10941.6|10943.6|10942.9|10941.1|10940.5|259
1588299600000|2020-05-01 02:20:00|10942.3|10941.4|10942.4|10941.5|10943.8|10943.2|10942.2|10941.4|194
1588299900000|2020-05-01 02:25:00|10942.3|10941.4|10940.2|10939.3|10942.4|10941.5|10938.6|10937.7|264
1588300200000|2020-05-01 02:30:00|10939.9|10939|10942.4|10941.8|10942.7|10941.9|10939.4|10938.6|205
1588300500000|2020-05-01 02:35:00|10942.3|10941.7|10942.7|10941.8|10943.6|10942.7|10941.9|10941.2|178
1588300800000|2020-05-01 02:40:00|10942.8|10942.1|10943.6|10943|10944.3|10943.4|10942.7|10941.9|200
1588301100000|2020-05-01 02:45:00|10943.7|10942.8|10946.7|10945.8|10946.8|10946.1|10942.5|10941.6|284
1588301400000|2020-05-01 02:50:00|10946.8|10945.9|10945.4|10944.5|10946.8|10946.1|10944.9|10944|220
1588301700000|2020-05-01 02:55:00|10945.2|10944.6|10945.1|10944.5|10945.7|10944.8|10944.7|10943.8|225
1588302000000|2020-05-01 03:00:00|10945|10944.2|10943.1|10942.5|10945.1|10944.2|10942.9|10942.2|226
1588302300000|2020-05-01 03:05:00|10943.2|10942.3|10943.2|10942.3|10943.2|10942.5|10941|10940.1|185
1588302600000|2020-05-01 03:10:00|10943.1|10942.2|10945.2|10944.3|10945.3|10944.4|10942.6|10941.9|272
1588302900000|2020-05-01 03:15:00|10945.1|10944.2|10944.1|10943.2|10945.6|10944.8|10943.7|10943|268
1588303200000|2020-05-01 03:20:00|10944.2|10943.3|10943.3|10942.7|10945.8|10945|10943.3|10942.4|206
1588303500000|2020-05-01 03:25:00|10943.4|10942.5|10943.6|10942.7|10945.2|10944.3|10942.6|10941.8|190
1588303800000|2020-05-01 03:30:00|10943.5|10942.6|10944.1|10943.2|10944.3|10943.5|10943.2|10942.4|124
1588304100000|2020-05-01 03:35:00|10944|10943.4|10945.9|10945.3|10946.7|10945.8|10943.8|10943|246
1588304400000|2020-05-01 03:40:00|10946.1|10945.2|10944.8|10943.9|10946.4|10945.5|10944|10943.3|228
1588304700000|2020-05-01 03:45:00|10944.7|10943.8|10946.1|10945.5|10946.4|10945.6|10944.1|10943.3|160
1588305000000|2020-05-01 03:50:00|10946.2|10945.6|10946.1|10945.5|10946.4|10945.7|10945.5|10944.6|134
1588305300000|2020-05-01 03:55:00|10946.2|10945.6|10945.7|10944.8|10946.8|10946|10945.6|10944.8|111
1588305600000|2020-05-01 04:00:00|10945.6|10944.7|10945.7|10945.1|10946.2|10945.4|10945.1|10944.3|164
1588305900000|2020-05-01 04:05:00|10945.6|10945|10945.6|10944.7|10946.2|10945.3|10945.1|10944.2|185
1588306200000|2020-05-01 04:10:00|10945.7|10944.8|10945.4|10944.5|10946.2|10945.3|10945.1|10944.3|134
1588306500000|2020-05-01 04:15:00|10945.2|10944.6|10945.5|10944.9|10945.8|10945|10945|10944.2|157
1588306800000|2020-05-01 04:20:00|10945.4|10944.8|10944.9|10944.3|10946.2|10945.3|10944.5|10943.8|126
1588307100000|2020-05-01 04:25:00|10944.8|10944.2|10946.2|10945.6|10946.8|10946|10944.8|10944|101
1588307400000|2020-05-01 04:30:00|10945.7|10945.3|10946.5|10945.6|10946.6|10945.9|10945.2|10944.3|136
1588307700000|2020-05-01 04:35:00|10946.6|10945.7|10946.7|10945.8|10947.9|10947.1|10945.3|10944.6|223
1588308000000|2020-05-01 04:40:00|10946.8|10945.9|10945.8|10945.2|10946.8|10945.9|10945.8|10945|118
1588308300000|2020-05-01 04:45:00|10945.9|10945|10946.2|10945.3|10947|10946.3|10945.7|10944.9|182
1588308600000|2020-05-01 04:50:00|10946.1|10945.6|10945.8|10944.9|10946.7|10946|10945.3|10944.6|215
1588308900000|2020-05-01 04:55:00|10945.7|10944.8|10949.8|10948.9|10950.2|10949.6|10945.5|10944.6|226
1588309200000|2020-05-01 05:00:00|10949.6|10949|10946.8|10945.9|10949.6|10949|10946.5|10945.6|238
1588309500000|2020-05-01 05:05:00|10946.6|10946|10945.5|10944.6|10946.9|10946.1|10944.4|10943.8|211
1588309800000|2020-05-01 05:10:00|10945.4|10944.8|10946.1|10945.2|10946.3|10945.6|10945|10944.2|148
1588310100000|2020-05-01 05:15:00|10946|10945.1|10945.5|10944.9|10946.1|10945.4|10945|10944.3|157
1588310400000|2020-05-01 05:20:00|10945.6|10945|10952.3|10951.7|10952.5|10951.8|10945.6|10945|307
1588310700000|2020-05-01 05:25:00|10952.5|10951.6|10950|10949.4|10955.8|10955|10949.9|10949.3|433
1588311000000|2020-05-01 05:30:00|10950.1|10949.2|10950.1|10949.2|10950.4|10949.6|10948.9|10948.1|273
1588311300000|2020-05-01 05:35:00|10949.9|10949|10948.5|10947.6|10950.3|10949.4|10948.3|10947.4|201
1588311600000|2020-05-01 05:40:00|10948.6|10947.7|10947.3|10946.4|10949.9|10949|10946.4|10945.5|338
1588311900000|2020-05-01 05:45:00|10947.4|10946.5|10947.3|10946.4|10949.6|10948.8|10946.9|10946|281
1588312200000|2020-05-01 05:50:00|10947.2|10946.3|10952.9|10952|10953.2|10952.5|10946.5|10945.7|358
1588312500000|2020-05-01 05:55:00|10953|10952.1|10952.5|10951.6|10953|10952.2|10950.4|10949.7|414
1588312800000|2020-05-01 06:00:00|10952.4|10951.5|10959.5|10958.6|10961.1|10960.2|10952.4|10951.5|633
1588313100000|2020-05-01 06:05:00|10959.6|10958.7|10961.8|10960.9|10963|10962.1|10957.1|10956.2|482
1588313400000|2020-05-01 06:10:00|10961.9|10961|10960.5|10959.9|10963.2|10962.3|10960|10959.1|441
1588313700000|2020-05-01 06:15:00|10960.4|10959.8|10963.8|10963.2|10965.2|10964.3|10959.9|10959.3|384
1588314000000|2020-05-01 06:20:00|10963.7|10963.1|10963.4|10962.5|10963.8|10963.2|10961.3|10960.6|364
1588314300000|2020-05-01 06:25:00|10963.3|10962.4|10962.2|10961.3|10963.5|10962.6|10961|10960.3|276
1588314600000|2020-05-01 06:30:00|10962.1|10961.5|10958.7|10957.8|10964.5|10963.8|10958.4|10957.6|370
1588314900000|2020-05-01 06:35:00|10958.6|10957.7|10959.8|10959.2|10961.6|10960.9|10958.4|10957.6|202
1588315200000|2020-05-01 06:40:00|10959.7|10959.1|10957.6|10956.7|10961.1|10960.2|10957.4|10956.6|192
1588315500000|2020-05-01 06:45:00|10957.4|10956.8|10954.5|10953.9|10958.4|10957.6|10954.1|10953.3|438
1588315800000|2020-05-01 06:50:00|10954.4|10953.8|10956.3|10955.4|10957.5|10956.6|10953.6|10952.8|358
1588316100000|2020-05-01 06:55:00|10956.2|10955.3|10960.4|10959.5|10960.6|10960|10956.2|10955.3|401
1588316400000|2020-05-01 07:00:00|10960.1|10959.8|10967.2|10966.6|10970.3|10969.4|10958.4|10957.6|651
1588316700000|2020-05-01 07:05:00|10967.3|10966.7|10966|10965.4|10968.4|10967.5|10963.5|10962.9|422
1588317000000|2020-05-01 07:10:00|10966.1|10965.5|10959.3|10958.7|10968|10967.1|10959|10958.1|395
1588317300000|2020-05-01 07:15:00|10959.5|10958.9|10955.4|10954.8|10962.6|10961.8|10955.4|10954.8|363
1588317600000|2020-05-01 07:20:00|10955.5|10954.9|10957|10956.4|10959.7|10959.1|10954.4|10953.6|504
1588317900000|2020-05-01 07:25:00|10957.1|10956.5|10954.5|10953.9|10958.4|10957.7|10953.1|10952.2|457
1588318200000|2020-05-01 07:30:00|10954.7|10953.8|10950.2|10949.3|10955.3|10954.5|10949.2|10948.6|462
1588318500000|2020-05-01 07:35:00|10949.6|10949|10953.1|10952.2|10956.4|10955.6|10949.5|10948.8|550
1588318800000|2020-05-01 07:40:00|10953|10952.1|10955.7|10954.8|10957.4|10956.5|10952|10951.3|538
1588319100000|2020-05-01 07:45:00|10955.6|10954.7|10959.2|10958.3|10960.6|10959.7|10955|10954.2|463
1588319400000|2020-05-01 07:50:00|10959|10958.4|10958.6|10958|10959.3|10958.5|10955.1|10954.3|466
1588319700000|2020-05-01 07:55:00|10958.7|10957.8|10965.1|10964.2|10966.9|10966.3|10957.4|10956.8|654
1588320000000|2020-05-01 08:00:00|10964.8|10964.3|10964.7|10963.8|10969.1|10968.2|10960.7|10959.8|643
1588320300000|2020-05-01 08:05:00|10964.6|10963.7|10965.4|10964.5|10965.4|10964.6|10961.8|10961.2|477
1588320600000|2020-05-01 08:10:00|10965.3|10964.4|10964.9|10964|10966.5|10965.7|10962.4|10961.6|432
1588320900000|2020-05-01 08:15:00|10964.6|10963.9|10967.1|10966.5|10967.4|10966.8|10959|10958.4|469
1588321200000|2020-05-01 08:20:00|10967.2|10966.6|10976.8|10975.9|10980.2|10979.3|10966.6|10965.9|755
1588321500000|2020-05-01 08:25:00|10976.4|10975.5|10967.6|10967|10978.3|10977.5|10967.5|10966.6|544
1588321800000|2020-05-01 08:30:00|10967.7|10966.8|10972.7|10971.8|10973.1|10972.2|10967.6|10966.8|413
1588322100000|2020-05-01 08:35:00|10972.6|10972|10966.2|10965.6|10973.2|10972.3|10966.2|10965.6|519
1588322400000|2020-05-01 08:40:00|10966.4|10965.5|10972.7|10971.8|10973.2|10972.3|10965.4|10964.6|517
1588322700000|2020-05-01 08:45:00|10972.5|10971.6|10970|10969.4|10973.7|10972.8|10969.7|10968.9|437
1588323000000|2020-05-01 08:50:00|10969.9|10969.3|10976.1|10975.2|10977.7|10976.8|10969.3|10968.6|491
1588323300000|2020-05-01 08:55:00|10976|10975.1|10976.9|10976|10977.5|10976.6|10971.4|10970.7|485
1588323600000|2020-05-01 09:00:00|10976.8|10975.9|10976|10975.4|10978.1|10977.2|10974.6|10973.7|479
1588323900000|2020-05-01 09:05:00|10976.1|10975.2|10976.7|10976.1|10979.7|10979.1|10975.8|10975.1|476
1588324200000|2020-05-01 09:10:00|10976.8|10976.2|10978.2|10977.3|10978.7|10978.1|10974.5|10973.9|426
1588324500000|2020-05-01 09:15:00|10978.5|10977.9|10979.2|10978.3|10979.8|10979|10974.3|10973.5|334
1588324800000|2020-05-01 09:20:00|10978.9|10978.2|10979.7|10978.8|10980.1|10979.3|10976.8|10976|276
1588325100000|2020-05-01 09:25:00|10979.8|10978.9|10987.2|10986.6|10987.9|10987|10979.1|10978.4|449
1588325400000|2020-05-01 09:30:00|10987.4|10986.5|10984.2|10983.6|10987.4|10986.6|10981|10980.1|527
1588325700000|2020-05-01 09:35:00|10983.7|10983.3|10979.5|10978.9|10983.9|10983.3|10978.5|10977.6|451
1588326000000|2020-05-01 09:40:00|10979.6|10979|10983.7|10982.8|10985|10984.2|10979.4|10978.6|448
1588326300000|2020-05-01 09:45:00|10983.5|10982.9|10980.4|10979.8|10984.7|10983.8|10980.1|10979.2|456
1588326600000|2020-05-01 09:50:00|10980.7|10979.7|10983.4|10982.5|10983.5|10982.7|10979.5|10978.6|502
1588326900000|2020-05-01 09:55:00|10983.3|10982.4|10982.3|10981.4|10984.4|10983.6|10980.9|10980.1|394
1588327200000|2020-05-01 10:00:00|10982.2|10981.3|10984.4|10983.5|10986.6|10985.7|10982|10981.2|406
1588327500000|2020-05-01 10:05:00|10984.6|10983.7|10986.7|10985.8|10986.8|10986|10982.5|10981.7|325
1588327800000|2020-05-01 10:10:00|10986.6|10986|10985.2|10984.3|10986.7|10986|10984.9|10984.1|272
1588328100000|2020-05-01 10:15:00|10985|10984.1|10986.1|10985.2|10986.4|10985.5|10983.7|10982.8|291
1588328400000|2020-05-01 10:20:00|10986.2|10985.3|10987.7|10986.8|10990.1|10989.5|10984.7|10983.8|339
1588328700000|2020-05-01 10:25:00|10987.9|10987|10985.7|10985.1|10988.3|10987.4|10985.2|10984.3|349
1588329000000|2020-05-01 10:30:00|10985.8|10985.2|10990.2|10989.3|10990.4|10989.6|10985.8|10985|387
1588329300000|2020-05-01 10:35:00|10990.1|10989.5|10984.2|10983.3|10990.4|10989.6|10982.7|10982|396
1588329600000|2020-05-01 10:40:00|10984.1|10983.2|10980|10979.4|10985.2|10984.6|10978.6|10977.7|392
1588329900000|2020-05-01 10:45:00|10980.1|10979.5|10978.4|10977.8|10982.3|10981.4|10978.4|10977.6|476
1588330200000|2020-05-01 10:50:00|10978.5|10977.9|10979.4|10978.5|10981.4|10980.8|10976.5|10975.8|360
1588330500000|2020-05-01 10:55:00|10979.2|10978.6|10981.7|10981.1|10984.3|10983.5|10978.4|10977.8|321
1588330800000|2020-05-01 11:00:00|10981.8|10981.2|10979.1|10978.2|10982|10981.4|10978.9|10978.2|292
1588331100000|2020-05-01 11:05:00|10978.9|10978.3|10980.6|10980|10981.4|10980.8|10976|10975.3|346
1588331400000|2020-05-01 11:10:00|10980.7|10980.1|10980.2|10979.6|10981.4|10980.7|10977.9|10977.1|300
1588331700000|2020-05-01 11:15:00|10979.9|10979.3|10980.7|10979.8|10983.8|10983.1|10979.9|10979.2|368
1588332000000|2020-05-01 11:20:00|10980.8|10980.1|10980.9|10980.3|10984.1|10983.5|10980.7|10980|340
1588332300000|2020-05-01 11:25:00|10981.1|10980.5|10979.5|10978.9|10981.1|10980.5|10976.2|10975.6|370
1588332600000|2020-05-01 11:30:00|10979|10978.4|10975.5|10974.6|10980.1|10979.3|10974.8|10974|440
1588332900000|2020-05-01 11:35:00|10975.3|10974.7|10978.1|10977.5|10979.1|10978.5|10975|10974.4|283
1588333200000|2020-05-01 11:40:00|10978.3|10977.4|10979.2|10978.3|10980.5|10979.8|10977.8|10977|390
1588333500000|2020-05-01 11:45:00|10978.8|10978.2|10977.4|10976.8|10980|10979.2|10976.8|10976.2|429
1588333800000|2020-05-01 11:50:00|10977.5|10976.9|10974.4|10973.8|10978.7|10978.1|10972.6|10972|536
1588334100000|2020-05-01 11:55:00|10974.1|10973.5|10973.4|10972.8|10974.9|10974.3|10971.2|10970.6|495
1588334400000|2020-05-01 12:00:00|10973.5|10972.9|10975.5|10974.9|10978.7|10978.1|10973.5|10972.9|456
1588334700000|2020-05-01 12:05:00|10975.4|10974.8|10981|10980.1|10982.9|10982.1|10974.7|10974.1|613
1588335000000|2020-05-01 12:10:00|10981.1|10980.2|10980.1|10979.5|10983.3|10982.6|10978.5|10977.7|461
1588335300000|2020-05-01 12:15:00|10980.2|10979.3|10977|10976.1|10980.5|10979.6|10972.1|10971.4|640
1588335600000|2020-05-01 12:20:00|10976.8|10976.2|10981.4|10980.5|10982.2|10981.5|10976.4|10975.8|556
1588335900000|2020-05-01 12:25:00|10981.3|10980.4|10983.5|10982.9|10986.5|10985.9|10980.9|10980.1|537
1588336200000|2020-05-01 12:30:00|10983.6|10983|10984.6|10983.7|10985.7|10985.1|10981.1|10980.3|455
1588336500000|2020-05-01 12:35:00|10984.4|10983.8|10983.9|10983.3|10987|10986.1|10983.9|10983.3|556
1588336800000|2020-05-01 12:40:00|10984|10983.4|10981.1|10980.2|10985.4|10984.7|10979.1|10978.2|482
1588337100000|2020-05-01 12:45:00|10981|10980.1|10978.8|10978.2|10982.3|10981.6|10978.6|10978|475
1588337400000|2020-05-01 12:50:00|10979|10978.4|10979.8|10979.2|10981.6|10980.9|10978.7|10978.1|374
1588337700000|2020-05-01 12:55:00|10979.9|10979.3|10981.1|10980.2|10981.1|10980.4|10976.8|10976.2|526
1588338000000|2020-05-01 13:00:00|10981|10980.4|10979.6|10979|10981.2|10980.4|10975.9|10975.3|587
1588338300000|2020-05-01 13:05:00|10979.5|10978.9|10978.3|10977.7|10981.9|10981.1|10976.8|10976.1|477
1588338600000|2020-05-01 13:10:00|10978.2|10977.6|10982|10981.4|10982.3|10981.6|10976.4|10975.7|529
1588338900000|2020-05-01 13:15:00|10982.1|10981.5|10981.6|10981|10985.3|10984.6|10981.2|10980.4|614
1588339200000|2020-05-01 13:20:00|10981.7|10981.1|10978.4|10977.5|10982.8|10982.1|10978.2|10977.4|521
1588339500000|2020-05-01 13:25:00|10978.2|10977.6|10979.7|10978.8|10981.2|10980.5|10976.8|10976.1|563
1588339800000|2020-05-01 13:30:00|10979.5|10978.9|10981.2|10980.3|10982|10981.2|10974.7|10974|635
1588340100000|2020-05-01 13:35:00|10981.3|10980.4|10979.4|10978.5|10981.7|10981|10977.5|10976.6|534
1588340400000|2020-05-01 13:40:00|10979.3|10978.4|10980.3|10979.4|10980.4|10979.7|10977.7|10976.9|458
1588340700000|2020-05-01 13:45:00|10980.6|10979.7|10979.1|10978.5|10982|10981.1|10978.5|10977.6|480
1588341000000|2020-05-01 13:50:00|10979.2|10978.6|10975.9|10975|10981.4|10980.7|10974.4|10973.6|496
1588341300000|2020-05-01 13:55:00|10975.8|10974.9|10976.1|10974.6|10977.8|10977|10974.3|10973.4|640
1588341600000|2020-05-01 14:00:00|10976.3|10974.9|10979.5|10978.9|10980.8|10979.9|10972.5|10971.6|781
1588341900000|2020-05-01 14:05:00|10979|10978.4|10979.7|10978.8|10983.4|10982.5|10978.6|10977.8|582
1588342200000|2020-05-01 14:10:00|10979.9|10979|10987.4|10986.5|10987.8|10987.1|10978.4|10977.8|861
1588342500000|2020-05-01 14:15:00|10987.3|10986.7|10990.5|10989.6|10994|10993.3|10986.5|10985.7|861
1588342800000|2020-05-01 14:20:00|10990.4|10989.5|10990.8|10989.9|10992|10991.3|10987.2|10986.5|601
1588343100000|2020-05-01 14:25:00|10990.7|10989.8|10998.2|10997.3|10999.8|10999|10990.4|10989.5|623
1588343400000|2020-05-01 14:30:00|10998.3|10997.4|10994.1|10993.5|11005.4|11004.7|10993.7|10992.9|796
1588343700000|2020-05-01 14:35:00|10994.6|10994|11014.6|11013.7|11018.6|11017.3|10994.6|10994|1221
1588344000000|2020-05-01 14:40:00|11014.5|11013.6|11005.3|11004.4|11016.7|11015.8|11004.9|11004|881
1588344300000|2020-05-01 14:45:00|11005.4|11004.5|11006.5|11005.6|11012.6|11011.7|11005.2|11004.4|938
1588344600000|2020-05-01 14:50:00|11006.6|11005.7|11001.7|11000.8|11006.9|11006|10999.3|10998.4|901
1588344900000|2020-05-01 14:55:00|11001.5|11000.6|11008.1|11007.2|11010.9|11010.2|11000.6|10999.7|1104
1588345200000|2020-05-01 15:00:00|11008|11007.5|11002.9|11002|11009.6|11008.7|11002.2|11001.3|973
1588345500000|2020-05-01 15:05:00|11002.8|11002.2|11005.7|11004.8|11005.7|11004.9|11001.8|11000.9|671
1588345800000|2020-05-01 15:10:00|11005.6|11004.7|11002.8|11001.9|11005.7|11005|10999|10998.1|676
1588346100000|2020-05-01 15:15:00|11002.7|11001.8|11004.8|11004.2|11005.8|11004.9|11000.5|10999.7|610
1588346400000|2020-05-01 15:20:00|11005|11004.1|11001|11000.4|11005.8|11005|11001|11000.4|525
1588346700000|2020-05-01 15:25:00|11001.1|11000.2|11015.3|11014.4|11016.9|11016|11000.9|11000.1|819
1588347000000|2020-05-01 15:30:00|11015|11014.1|11007.5|11006.6|11015|11014.1|11007.1|11006.2|575
1588347300000|2020-05-01 15:35:00|11007.6|11006.7|11004.6|11004|11008.6|11007.8|11002.3|11001.4|531
1588347600000|2020-05-01 15:40:00|11004.8|11004.2|11002.2|11001.3|11006|11005.1|11000.5|10999.6|553
1588347900000|2020-05-01 15:45:00|11002|11001.4|10998|10997.1|11002.3|11001.4|10997.3|10996.4|539
1588348200000|2020-05-01 15:50:00|10998.1|10997.2|10995.9|10995.3|10999.2|10998.4|10995.4|10994.7|558
1588348500000|2020-05-01 15:55:00|10996|10995.4|10998.2|10997.3|11000.4|10999.5|10995.9|10995.1|521
1588348800000|2020-05-01 16:00:00|10998.3|10997.4|10996.7|10995.8|11000|10999.1|10995.4|10994.5|523
1588349100000|2020-05-01 16:05:00|10996.6|10995.7|10996.1|10995.2|10998.9|10998|10995.2|10994.3|491
1588349400000|2020-05-01 16:10:00|10996|10995.4|10997.7|10996.8|10999.7|10999|10993.2|10992.3|641
1588349700000|2020-05-01 16:15:00|10997.9|10997|10994.2|10993.3|10999.4|10998.7|10993.8|10993.2|449
1588350000000|2020-05-01 16:20:00|10993.8|10992.9|10991.9|10991|10995.2|10994.5|10990.4|10989.6|496
1588350300000|2020-05-01 16:25:00|10992.1|10991.2|10992.4|10991.5|10993.7|10992.9|10991.6|10990.9|416
1588350600000|2020-05-01 16:30:00|10992.1|10991.6|10989.5|10988.6|10994|10993.4|10988.5|10987.6|522
1588350900000|2020-05-01 16:35:00|10989.6|10988.7|10991.2|10990.3|10992.3|10991.5|10987.8|10987.1|546
1588351200000|2020-05-01 16:40:00|10990.9|10990.2|10988.2|10987.3|10992.5|10991.7|10987.7|10987.1|402
1588351500000|2020-05-01 16:45:00|10988.1|10987.2|10987|10986.1|10988.4|10987.7|10985.5|10984.7|504
1588351800000|2020-05-01 16:50:00|10987.1|10986.5|10990.2|10989.6|10991.5|10990.6|10986.8|10986.1|546
1588352100000|2020-05-01 16:55:00|10990.3|10989.7|10988.1|10987.2|10991.7|10991|10987.7|10986.8|565
1588352400000|2020-05-01 17:00:00|10988.3|10987.4|10989.2|10988.3|10989.3|10988.5|10986.7|10986|434
1588352700000|2020-05-01 17:05:00|10988.7|10988.1|10986.3|10985.4|10988.7|10988.1|10986|10985.3|328
1588353000000|2020-05-01 17:10:00|10986.5|10985.9|10985.3|10984.4|10987.8|10987.1|10984.4|10983.7|363
1588353300000|2020-05-01 17:15:00|10985.2|10984.3|10985.6|10985|10988|10987.1|10985.2|10984.3|427
1588353600000|2020-05-01 17:20:00|10985.7|10985.1|10986.4|10985.8|10987.8|10987|10984.7|10983.8|359
1588353900000|2020-05-01 17:25:00|10986.5|10985.6|10982.5|10981.6|10986.6|10985.7|10981.9|10981.1|335
1588354200000|2020-05-01 17:30:00|10982.6|10981.7|10979.3|10978.4|10983.8|10982.9|10978.9|10978.2|341
1588354500000|2020-05-01 17:35:00|10979.5|10978.7|10984.2|10983.3|10985.7|10984.8|10979.2|10978.3|498
1588354800000|2020-05-01 17:40:00|10984.3|10983.4|10986.1|10985.5|10987.1|10986.5|10984.2|10983.3|312
1588355100000|2020-05-01 17:45:00|10985.7|10985.1|10982.3|10981.4|10985.9|10985.1|10981.6|10980.9|358
1588355400000|2020-05-01 17:50:00|10982.2|10981.3|10985|10984.1|10985|10984.1|10981.9|10981|291
1588355700000|2020-05-01 17:55:00|10984.9|10984|10982.2|10981.3|10984.9|10984.2|10981.1|10980.2|415
1588356000000|2020-05-01 18:00:00|10982.1|10981.5|10980.2|10979.3|10982.4|10981.7|10979.7|10978.8|427
1588356300000|2020-05-01 18:05:00|10980.1|10979.2|10978.7|10978.1|10982.1|10981.2|10978.6|10977.9|282
1588356600000|2020-05-01 18:10:00|10978.8|10978.2|10979.7|10978.8|10980.8|10980|10978|10977.2|278
1588356900000|2020-05-01 18:15:00|10979.8|10978.9|10978.5|10977.6|10979.8|10979|10978.2|10977.3|335
1588357200000|2020-05-01 18:20:00|10978.3|10977.7|10978.4|10977.8|10979.3|10978.5|10977.7|10976.9|271
1588357500000|2020-05-01 18:25:00|10978.6|10977.7|10979.9|10979|10981.1|10980.2|10978.3|10977.6|240
1588357800000|2020-05-01 18:30:00|10979.8|10978.9|10978.6|10977.7|10980.1|10979.3|10978.1|10977.2|316
1588358100000|2020-05-01 18:35:00|10978.5|10977.6|10977.1|10976.2|10980.3|10979.5|10976.8|10976|370
1588358400000|2020-05-01 18:40:00|10977.2|10976.3|10977|10976.4|10978.7|10978|10976.8|10976.1|358
1588358700000|2020-05-01 18:45:00|10976.7|10976.1|10977.3|10976.7|10980.3|10979.5|10976.1|10975.4|362
1588359000000|2020-05-01 18:50:00|10977.4|10976.5|10977.5|10976.6|10978.5|10977.8|10976.8|10976|337
1588359300000|2020-05-01 18:55:00|10977.4|10976.8|10977|10976.4|10978.3|10977.4|10976.6|10975.8|482
1588359600000|2020-05-01 19:00:00|10977.1|10976.5|10976.9|10976|10977.9|10977|10975.5|10974.7|364
1588359900000|2020-05-01 19:05:00|10976.8|10975.9|10975.7|10974.8|10977.3|10976.4|10975.5|10974.7|245
1588360200000|2020-05-01 19:10:00|10975.6|10975|10976.5|10975.9|10977.8|10976.9|10975.3|10974.7|201
1588360500000|2020-05-01 19:15:00|10976.6|10975.7|10975.7|10975.1|10977.6|10976.7|10975.6|10974.9|207
1588360800000|2020-05-01 19:20:00|10975.8|10974.9|10979.2|10978.3|10979.2|10978.3|10975.3|10974.6|333
1588361100000|2020-05-01 19:25:00|10979.1|10978.2|10979.8|10979.2|10981|10980.4|10978.5|10977.8|520
1588361400000|2020-05-01 19:30:00|10980|10979.1|10979.6|10979|10980.7|10980.1|10978.1|10977.4|588
1588361700000|2020-05-01 19:35:00|10979.8|10978.9|10979.7|10978.8|10980.5|10979.6|10979|10978.2|369
1588362000000|2020-05-01 19:40:00|10979.6|10979|10978.5|10977.6|10979.6|10979|10977.2|10976.3|332
1588362300000|2020-05-01 19:45:00|10978.4|10977.5|10980|10979.1|10981|10980.3|10976.5|10975.6|401
1588362600000|2020-05-01 19:50:00|10979.9|10979|10980|10979.1|10980.9|10980.1|10978.4|10977.5|472
1588362900000|2020-05-01 19:55:00|10980.1|10979.2|10979.8|10978.9|10982|10981.2|10978.7|10977.8|556
1588363200000|2020-05-01 20:00:00|10979.7|10978.8|10979|10978.1|10980.7|10979.9|10978.3|10977.4|279
1588363500000|2020-05-01 20:05:00|10979.2|10978.3|10978.2|10977.3|10979.2|10978.3|10977.1|10976.4|228
1588363800000|2020-05-01 20:10:00|10978.3|10977.4|10975.6|10974.7|10978.7|10977.8|10975.2|10974.3|276
1588364100000|2020-05-01 20:15:00|10976|10975.1|10976.1|10975.2|10977.6|10976.8|10975|10974.1|298
1588364400000|2020-05-01 20:20:00|10976|10975.1|10974.7|10973.8|10976.4|10975.5|10973.6|10972.7|236
1588364700000|2020-05-01 20:25:00|10974.9|10974|10975.9|10975|10976.1|10975.2|10974.8|10973.9|152
1588365000000|2020-05-01 20:30:00|10976.2|10975.3|10976.6|10975.7|10977|10976.3|10976.1|10975.1|170
1588365300000|2020-05-01 20:35:00|10976.7|10975.8|10977.6|10976.6|10977.7|10976.8|10975|10974.1|241
1588365600000|2020-05-01 20:40:00|10977.7|10976.7|10980.8|10979.7|10981.4|10980.5|10977.6|10976.7|241
1588365900000|2020-05-01 20:45:00|10980.6|10979.4|10980.8|10979.5|10981.6|10980.3|10979.6|10978.4|814
1588366200000|2020-05-01 20:50:00|10980.7|10979.6|10981|10980.4|10981.7|10980.4|10979.5|10978|657
1588366500000|2020-05-01 20:55:00|10980.9|10980.3|10982.8|10978.4|10986|10981.3|10980.2|10975.7|573
1588536000000|2020-05-03 20:00:00|10977.1|10965.1|10981|10969|10981|10969|10977.1|10965.1|10
1588536300000|2020-05-03 20:05:00|10979.5|10967.5|10978.9|10968.3|10981|10969|10978.7|10967.5|18
1588536600000|2020-05-03 20:10:00|10978.7|10968.2|10981|10969|10981|10969|10978.7|10967.3|19
1588536900000|2020-05-03 20:15:00|10979.6|10967.6|10979.4|10967.4|10981|10969|10979.4|10967.4|12
1588537200000|2020-05-03 20:20:00|10979.6|10967.6|10979.4|10967.4|10982.9|10970.9|10979|10967|12
1588537500000|2020-05-03 20:25:00|10983.4|10971.4|10978.8|10971.3|10983.4|10971.4|10978.7|10968.2|20
1588537800000|2020-05-03 20:30:00|10981.2|10969.9|10980.8|10970.8|10983.4|10976|10976.1|10969.9|48
1588538100000|2020-05-03 20:35:00|10981.9|10969.9|10980.4|10968.4|10982|10971.2|10978.8|10967.3|25
1588538700000|2020-05-03 20:45:00|10980.9|10968.9|10980.4|10968.4|10980.9|10968.9|10980.4|10968.4|2
1588539000000|2020-05-03 20:50:00|10980.9|10968.9|10980.4|10968.4|10982.2|10970.2|10980.4|10968.4|7
1588539300000|2020-05-03 20:55:00|10977.9|10965.9|10972.6|10966.4|10977.9|10967.2|10972.5|10965.9|13
1588539600000|2020-05-03 21:00:00|10972.5|10966.3|10974.9|10968|10979.3|10968.3|10972.5|10961.8|56
1588539900000|2020-05-03 21:05:00|10975.8|10968.1|10977.8|10968.1|10980.3|10971.7|10970.4|10962.7|125
1588540200000|2020-05-03 21:10:00|10978.6|10968.5|10975.3|10969.2|10979.3|10969.8|10971.3|10963.3|117
1588540500000|2020-05-03 21:15:00|10975.2|10969.3|10976.6|10966.5|10979.2|10969.3|10975.2|10964.4|47
1588540800000|2020-05-03 21:20:00|10977.5|10967.7|10978.2|10971.4|10979.3|10971.4|10973.3|10964.7|99
1588541100000|2020-05-03 21:25:00|10977.4|10971.1|10978|10968.1|10978.1|10971.4|10975|10964.9|70
1588541400000|2020-05-03 21:30:00|10976|10967.6|10976.3|10966.7|10977.3|10970.1|10975.1|10965|112
1588541700000|2020-05-03 21:35:00|10976.2|10966.4|10975.3|10965.3|10979.6|10969.7|10974.9|10964.8|103
1588542000000|2020-05-03 21:40:00|10975.8|10965.5|10974.9|10964.9|10976.5|10969.3|10974.9|10964.9|59
1588542300000|2020-05-03 21:45:00|10975.3|10969.2|10975.4|10968.8|10977.7|10969.6|10974.6|10965.1|117
1588542600000|2020-05-03 21:50:00|10975.5|10968.7|10975.2|10967.6|10977.9|10969.6|10974.4|10965.6|122
1588542900000|2020-05-03 21:55:00|10975.1|10967.1|10974.6|10968.3|10976.5|10969.5|10974|10965.9|110
1588543200000|2020-05-03 22:00:00|10975.1|10968.2|10971.6|10969.7|10979.4|10973.3|10970.7|10968.1|648
1588543500000|2020-05-03 22:05:00|10971|10969.4|10968.6|10967|10971.5|10969.9|10968.2|10966.6|396
1588543800000|2020-05-03 22:10:00|10968.8|10967.2|10968.2|10967.3|10970.5|10969|10968.1|10967.1|378
1588544100000|2020-05-03 22:15:00|10968.4|10967.5|10966.6|10965.7|10968.4|10967.5|10964.9|10964|378
1588544400000|2020-05-03 22:20:00|10966.5|10965.6|10964.3|10963.4|10966.6|10965.7|10963.3|10962.4|462
1588544700000|2020-05-03 22:25:00|10964.4|10963.3|10961.2|10960.3|10965.5|10964.6|10960.8|10959.7|398
1588545000000|2020-05-03 22:30:00|10960.9|10960.2|10959.8|10958.9|10960.9|10960.2|10956.6|10955.7|483
1588545300000|2020-05-03 22:35:00|10959.9|10959|10960.8|10959.9|10961.8|10960.8|10958.6|10957.5|504
1588545600000|2020-05-03 22:40:00|10960.7|10959.8|10959.1|10958.2|10960.7|10959.8|10957.9|10956.9|455
1588545900000|2020-05-03 22:45:00|10959.2|10958.1|10956.6|10955.7|10959.4|10958.5|10956.1|10955.2|392
1588546200000|2020-05-03 22:50:00|10956.7|10955.8|10954.6|10953.7|10957.3|10956.4|10953.8|10952.9|280
1588546500000|2020-05-03 22:55:00|10954.7|10953.8|10956.9|10956|10957|10956.1|10953.6|10952.7|500
1588546800000|2020-05-03 23:00:00|10957|10956.1|10959.6|10958.7|10960.6|10959.7|10954.2|10953.3|492
1588547100000|2020-05-03 23:05:00|10959.5|10958.6|10961.3|10960.4|10961.8|10960.9|10959.3|10958.4|283
1588547400000|2020-05-03 23:10:00|10961.1|10960.2|10960.9|10960|10961.4|10960.5|10959.1|10958.2|244
1588547700000|2020-05-03 23:15:00|10960.8|10959.9|10959.6|10958.7|10960.8|10959.9|10958.9|10958|156
1588548000000|2020-05-03 23:20:00|10959.7|10958.8|10959.3|10958.4|10960.7|10959.8|10958.5|10957.7|161
1588548300000|2020-05-03 23:25:00|10959.2|10958.3|10961.9|10961|10962.3|10961.4|10958.7|10957.8|219
1588548600000|2020-05-03 23:30:00|10961.7|10960.8|10962.1|10961.2|10962.9|10962|10960.8|10960|244
1588548900000|2020-05-03 23:35:00|10962|10961.1|10961.6|10960.7|10962.3|10961.4|10960.8|10959.9|321
1588549200000|2020-05-03 23:40:00|10961.5|10960.6|10962.4|10961.5|10963|10962.1|10961.1|10960.2|242
1588549500000|2020-05-03 23:45:00|10962.3|10961.7|10960.5|10959.6|10962.5|10961.7|10959.9|10959.1|236
1588549800000|2020-05-03 23:50:00|10960.6|10959.7|10960.6|10959.7|10962.6|10961.8|10958.9|10958|299
1588550100000|2020-05-03 23:55:00|10960.5|10959.6|10961.3|10960.4|10961.7|10960.8|10959.2|10958.3|207
1588550400000|2020-05-04 00:00:00|10961.4|10960.5|10955.4|10954.8|10961.5|10960.7|10955|10954.1|393
1588550700000|2020-05-04 00:05:00|10955.3|10954.7|10952.8|10951.9|10955.6|10954.9|10952.1|10951.3|339
1588551000000|2020-05-04 00:10:00|10952.9|10952|10954.2|10953.3|10954.4|10953.6|10951.7|10950.9|248
1588551300000|2020-05-04 00:15:00|10954.1|10953.5|10953.2|10952.3|10956.1|10955.3|10953|10952.2|374
1588551600000|2020-05-04 00:20:00|10953.3|10952.4|10954.1|10953.5|10954.1|10953.5|10951.3|10950.5|251
1588551900000|2020-05-04 00:25:00|10954.4|10953.4|10954.7|10953.8|10955.8|10954.9|10953.8|10952.9|310
1588552200000|2020-05-04 00:30:00|10954.5|10953.9|10955.7|10955.1|10956.2|10955.5|10952.9|10952.1|316
1588552500000|2020-05-04 00:35:00|10955.8|10955.2|10954.2|10953.3|10956.2|10955.5|10952.8|10951.9|348
1588552800000|2020-05-04 00:40:00|10954.1|10953.2|10954.2|10953.6|10955.1|10954.2|10953|10952.2|246
1588553100000|2020-05-04 00:45:00|10954.1|10953.5|10951.8|10950.9|10954.4|10953.7|10950.6|10949.7|369
1588553400000|2020-05-04 00:50:00|10951.7|10951.1|10947.4|10946.5|10952.4|10951.6|10946.6|10945.9|423
1588553700000|2020-05-04 00:55:00|10947.2|10946.6|10947.6|10947|10949.4|10948.5|10946.9|10946.2|361
1588554000000|2020-05-04 01:00:00|10947.5|10946.9|10952.5|10951.6|10952.7|10951.9|10947.5|10946.7|358
1588554300000|2020-05-04 01:05:00|10952.7|10951.8|10951.3|10950.4|10955.6|10954.8|10951.3|10950.4|405
1588554600000|2020-05-04 01:10:00|10951.4|10950.7|10948.6|10947.7|10951.7|10950.9|10947.4|10946.5|276
1588554900000|2020-05-04 01:15:00|10948.3|10947.4|10952.4|10951.5|10952.6|10951.8|10948|10947.1|345
1588555200000|2020-05-04 01:20:00|10952.3|10951.4|10953.2|10952.3|10954.4|10953.6|10951.8|10950.9|276
1588555500000|2020-05-04 01:25:00|10953.1|10952.2|10952.9|10952|10953.7|10952.9|10951.7|10951|230
1588555800000|2020-05-04 01:30:00|10953|10952.1|10953.8|10952.9|10954.3|10953.4|10951.2|10950.3|308
1588556100000|2020-05-04 01:35:00|10953.9|10953|10953.6|10952.7|10954.5|10953.6|10952.3|10951.6|286
1588556400000|2020-05-04 01:40:00|10953.7|10952.8|10954.4|10953.5|10955.5|10954.7|10953.2|10952.4|308
1588556700000|2020-05-04 01:45:00|10954.3|10953.7|10953.1|10952.2|10954.5|10953.7|10952.1|10951.3|215
1588557000000|2020-05-04 01:50:00|10952.9|10952.3|10951.7|10950.8|10953.7|10953|10951.4|10950.6|282
1588557300000|2020-05-04 01:55:00|10951.6|10951|10950.7|10949.8|10952|10951.2|10949.9|10949.2|204
1588557600000|2020-05-04 02:00:00|10950.8|10949.9|10950.6|10949.7|10950.8|10949.9|10949|10948.1|221
1588557900000|2020-05-04 02:05:00|10950.7|10949.8|10950.8|10949.9|10951.3|10950.6|10948.6|10947.9|274
1588558200000|2020-05-04 02:10:00|10950.7|10949.8|10951.8|10951.2|10952.6|10951.8|10950.6|10949.8|208
1588558500000|2020-05-04 02:15:00|10952|10951.1|10952.1|10951.5|10952.6|10951.8|10951.2|10950.3|201
1588558800000|2020-05-04 02:20:00|10952.2|10951.3|10946.5|10945.6|10952.7|10951.9|10945.7|10944.8|349
1588559100000|2020-05-04 02:25:00|10946.6|10945.9|10948.2|10947.3|10949.4|10948.6|10946.2|10945.6|383
1588559400000|2020-05-04 02:30:00|10948.1|10947.2|10948.9|10948|10948.9|10948|10947.3|10946.4|231
1588559700000|2020-05-04 02:35:00|10948.8|10947.9|10948.3|10947.4|10949.6|10948.7|10947.6|10946.8|156
1588560000000|2020-05-04 02:40:00|10948.2|10947.3|10949.3|10948.4|10950.2|10949.3|10947.9|10947.2|173
1588560300000|2020-05-04 02:45:00|10949.2|10948.3|10947.9|10947.3|10949.2|10948.3|10947.1|10946.3|290
1588560600000|2020-05-04 02:50:00|10948.1|10947.2|10947.4|10946.5|10948.2|10947.6|10946.5|10945.6|223
1588560900000|2020-05-04 02:55:00|10947.1|10946.2|10944.9|10944|10947.9|10947.2|10944|10943.2|344
1588561200000|2020-05-04 03:00:00|10944.7|10944.1|10945.7|10944.8|10945.7|10945.1|10944.5|10943.7|215
1588561500000|2020-05-04 03:05:00|10945.8|10944.9|10945|10944.1|10947.5|10946.6|10944.8|10944.1|318
1588561800000|2020-05-04 03:10:00|10945.1|10944.2|10945.1|10944.5|10946.7|10946|10944.5|10943.8|295
1588562100000|2020-05-04 03:15:00|10945.3|10944.4|10946|10945.1|10946.9|10946.1|10944.7|10943.9|250
1588562400000|2020-05-04 03:20:00|10945.8|10945.2|10946.3|10945.7|10946.8|10946|10945.3|10944.5|231
1588562700000|2020-05-04 03:25:00|10946.2|10945.6|10944|10943.4|10946.6|10945.7|10943.8|10943.1|156
1588563000000|2020-05-04 03:30:00|10944.2|10943.3|10943|10942.4|10944.8|10944.1|10941.9|10941.2|211
1588563300000|2020-05-04 03:35:00|10943.2|10942.3|10944.1|10943.2|10944.4|10943.5|10941|10940.3|238
1588563600000|2020-05-04 03:40:00|10943.9|10943|10943.1|10942.2|10944|10943.1|10942.5|10941.7|168
1588563900000|2020-05-04 03:45:00|10943.2|10942.3|10943.3|10942.4|10945.2|10944.3|10943.1|10942.2|200
1588564200000|2020-05-04 03:50:00|10943.2|10942.3|10944.4|10943.5|10944.5|10943.8|10942.2|10941.4|164
1588564500000|2020-05-04 03:55:00|10944.5|10943.6|10943.2|10942.3|10944.7|10943.9|10942.6|10941.7|250
1588564800000|2020-05-04 04:00:00|10942.7|10942.1|10942.2|10941.6|10943.3|10942.6|10942.1|10941.3|183
1588565100000|2020-05-04 04:05:00|10942.1|10941.5|10940.9|10940|10943|10942.1|10940.7|10939.9|157
1588565400000|2020-05-04 04:10:00|10940.7|10940.1|10940|10939.4|10941.5|10940.6|10938.9|10938|237
1588565700000|2020-05-04 04:15:00|10939.9|10939.3|10940.6|10939.7|10940.9|10940.1|10939.3|10938.6|155
1588566000000|2020-05-04 04:20:00|10940.5|10939.6|10939.9|10939|10940.9|10940.1|10939.2|10938.5|188
1588566300000|2020-05-04 04:25:00|10939.8|10938.9|10938.8|10937.9|10940.4|10939.7|10938.7|10937.8|244
1588566600000|2020-05-04 04:30:00|10938.5|10937.8|10938.6|10937.7|10939.1|10938.4|10937.9|10937.2|228
1588566900000|2020-05-04 04:35:00|10938.5|10937.6|10937|10936.1|10938.7|10938|10935.8|10935|268
1588567200000|2020-05-04 04:40:00|10936.9|10936|10936.4|10935.8|10937.4|10936.6|10935.4|10934.7|186
1588567500000|2020-05-04 04:45:00|10936.5|10935.6|10936.3|10935.7|10938.7|10938|10935.7|10935|233
1588567800000|2020-05-04 04:50:00|10936.4|10935.8|10938.2|10937.6|10938.6|10937.8|10935.7|10935|181
1588568100000|2020-05-04 04:55:00|10938.1|10937.5|10936.8|10935.9|10939.7|10938.8|10935.4|10934.7|323
1588568400000|2020-05-04 05:00:00|10936.5|10936|10937|10936.4|10939.8|10939|10935.9|10935.1|323
1588568700000|2020-05-04 05:05:00|10936.9|10936.3|10937.7|10936.8|10937.8|10937|10936.6|10935.8|99
1588569000000|2020-05-04 05:10:00|10937.9|10937|10938.3|10937.7|10938.8|10938.1|10937.5|10936.7|182
1588569300000|2020-05-04 05:15:00|10938.4|10937.8|10938.8|10938.2|10940.7|10940.1|10938|10937.1|250
1588569600000|2020-05-04 05:20:00|10938.9|10938.3|10936.7|10935.8|10939.5|10938.8|10936.2|10935.4|187
1588569900000|2020-05-04 05:25:00|10936.8|10935.9|10935.7|10935.1|10937|10936.1|10934.4|10933.5|260
1588570200000|2020-05-04 05:30:00|10935.8|10934.9|10931.8|10931.2|10936.2|10935.6|10931.7|10931|308
1588570500000|2020-05-04 05:35:00|10931.9|10931.3|10935.5|10934.6|10936.6|10935.9|10931.2|10930.4|320
1588570800000|2020-05-04 05:40:00|10935.4|10934.5|10935.2|10934.6|10936|10935.3|10933.9|10933|250
1588571100000|2020-05-04 05:45:00|10935.3|10934.4|10933.7|10932.8|10935.3|10934.5|10931.4|10930.6|326
1588571400000|2020-05-04 05:50:00|10933.9|10933|10928.1|10927.2|10934.1|10933.3|10927.5|10926.7|321
1588571700000|2020-05-04 05:55:00|10927.9|10927.3|10929.1|10928.2|10929.7|10929|10927.6|10926.8|277
1588572000000|2020-05-04 06:00:00|10929|10928.1|10927.2|10926.3|10930.7|10929.8|10925.9|10925.3|634
1588572300000|2020-05-04 06:05:00|10927.1|10926.2|10931.4|10930.8|10931.7|10931.1|10925.3|10924.5|635
1588572600000|2020-05-04 06:10:00|10931.3|10930.7|10933.8|10932.9|10934|10933.3|10931.1|10930.3|473
1588572900000|2020-05-04 06:15:00|10933.6|10933|10930.7|10929.8|10933.6|10933|10930|10929.3|496
1588573200000|2020-05-04 06:20:00|10931.1|10930.1|10935.1|10934.5|10935.2|10934.6|10931.1|10930.1|359
1588573500000|2020-05-04 06:25:00|10935.2|10934.6|10936.6|10935.7|10938.7|10938.1|10933.7|10933.1|590
1588573800000|2020-05-04 06:30:00|10936.4|10935.8|10942.9|10942.3|10943.1|10942.4|10934.1|10933.5|492
1588574100000|2020-05-04 06:35:00|10943|10942.4|10943.7|10943.1|10946|10945.4|10941.9|10941.3|524
1588574400000|2020-05-04 06:40:00|10943.6|10943|10943.2|10942.6|10945.5|10944.8|10942.1|10941.4|484
1588574700000|2020-05-04 06:45:00|10943.1|10942.5|10943.8|10942.9|10946.9|10946.1|10942.7|10942.1|532
1588575000000|2020-05-04 06:50:00|10943.6|10943|10943.1|10942.5|10947.8|10947.1|10942|10941.4|461
1588575300000|2020-05-04 06:55:00|10942.9|10942.3|10941.8|10941.2|10944.8|10944|10941.4|10940.7|511
1588575600000|2020-05-04 07:00:00|10941.6|10941|10940.7|10940.1|10941.8|10941|10936.6|10936|755
1588575900000|2020-05-04 07:05:00|10940.9|10940.3|10938.6|10938|10941.6|10941|10936.7|10936.1|681
1588576200000|2020-05-04 07:10:00|10938.5|10937.9|10939.6|10938.7|10939.8|10939.2|10933.3|10932.5|795
1588576500000|2020-05-04 07:15:00|10939.4|10938.8|10936.7|10935.8|10946.2|10945.4|10936|10935.3|736
1588576800000|2020-05-04 07:20:00|10936.6|10935.7|10934.8|10933.9|10937|10936.4|10932.6|10931.8|788
1588577100000|2020-05-04 07:25:00|10934.7|10934.1|10935.1|10934.2|10937|10936.2|10932.7|10931.9|548
1588577400000|2020-05-04 07:30:00|10935.2|10934.3|10939.1|10938.2|10941.5|10940.7|10934.8|10934.1|749
1588577700000|2020-05-04 07:35:00|10939.4|10938.5|10935.4|10934.5|10942.3|10941.5|10934.1|10933.5|808
1588578000000|2020-05-04 07:40:00|10935.3|10934.4|10929.8|10928.9|10935.7|10935|10927.1|10926.3|600
1588578300000|2020-05-04 07:45:00|10929.6|10928.7|10931.9|10931|10933|10932.4|10928.1|10927.4|690
1588578600000|2020-05-04 07:50:00|10932.2|10931.3|10928|10926.7|10934.1|10933.4|10926.2|10925.3|747
1588578900000|2020-05-04 07:55:00|10928.2|10927|10937|10936.1|10938.1|10937.4|10927.6|10926.7|916
1588579200000|2020-05-04 08:00:00|10937.1|10936.2|10932.1|10931.2|10937.8|10937.2|10929.6|10928.8|823
1588579500000|2020-05-04 08:05:00|10932.3|10931.4|10928.2|10927.3|10933.7|10933|10924.3|10923.4|682
1588579800000|2020-05-04 08:10:00|10928|10927.1|10926.4|10925.8|10929.3|10928.4|10924.1|10923.3|623
1588580100000|2020-05-04 08:15:00|10926.3|10925.7|10928.4|10927.5|10928.6|10927.8|10925|10924.2|615
1588580400000|2020-05-04 08:20:00|10928.5|10927.6|10932.2|10931.3|10932.7|10931.9|10927.3|10926.4|623
1588580700000|2020-05-04 08:25:00|10932.1|10931.2|10935.8|10935.2|10937|10936.3|10931.2|10930.4|635
1588581000000|2020-05-04 08:30:00|10936|10935.1|10939|10938.4|10939.7|10939|10934.5|10933.6|621
1588581300000|2020-05-04 08:35:00|10938.9|10938.3|10939.5|10938.9|10940.6|10940|10936.9|10936.2|415
1588581600000|2020-05-04 08:40:00|10939.4|10938.8|10942|10941.4|10943.3|10942.7|10939|10938.2|453
1588581900000|2020-05-04 08:45:00|10942.1|10941.5|10939.9|10939|10944.4|10943.6|10938.6|10937.8|470
1588582200000|2020-05-04 08:50:00|10939.8|10938.9|10944.1|10943.5|10944.8|10944.1|10938.3|10937.6|583
1588582500000|2020-05-04 08:55:00|10944.2|10943.6|10945.2|10944.6|10949.6|10948.8|10943.5|10942.7|566
1588582800000|2020-05-04 09:00:00|10945.3|10944.7|10936.8|10935.9|10945.8|10945.1|10936.6|10935.9|626
1588583100000|2020-05-04 09:05:00|10936.6|10936|10936.9|10936.3|10938.9|10938.3|10933.8|10933.1|456
1588583400000|2020-05-04 09:10:00|10936.8|10936.2|10938.2|10937.6|10938.5|10937.9|10935.6|10935|435
1588583700000|2020-05-04 09:15:00|10938.1|10937.5|10930.8|10930.2|10938.5|10937.7|10930.7|10929.9|477
1588584000000|2020-05-04 09:20:00|10930.7|10930.1|10929.6|10928.7|10933.5|10932.7|10927.8|10927|576
1588584300000|2020-05-04 09:25:00|10929.4|10928.8|10930.4|10929.8|10930.8|10930.1|10927.3|10926.6|497
1588584600000|2020-05-04 09:30:00|10930.2|10929.6|10930.7|10930.1|10932.1|10931.5|10929.3|10928.5|547
1588584900000|2020-05-04 09:35:00|10930.5|10929.9|10932.7|10932.1|10935.2|10934.3|10929.3|10928.5|549
1588585200000|2020-05-04 09:40:00|10932.9|10932|10938.7|10938.1|10939.3|10938.7|10932.7|10931.8|474
1588585500000|2020-05-04 09:45:00|10938.8|10938.2|10943.1|10942.2|10943.9|10943|10938.1|10937.4|430
1588585800000|2020-05-04 09:50:00|10942.7|10941.8|10938.5|10937.9|10942.7|10941.8|10937.8|10937.2|558
1588586100000|2020-05-04 09:55:00|10938.4|10937.8|10939.4|10938.8|10942.2|10941.5|10938|10937.3|443
1588586400000|2020-05-04 10:00:00|10939.5|10938.9|10938.6|10937.7|10940|10939.4|10935.8|10935|484
1588586700000|2020-05-04 10:05:00|10938.4|10937.8|10938.4|10937.8|10941.6|10940.9|10937.7|10936.9|444
1588587000000|2020-05-04 10:10:00|10938.5|10937.9|10943.4|10942.5|10945.3|10944.5|10938.1|10937.5|597
1588587300000|2020-05-04 10:15:00|10943.5|10942.6|10939.4|10938.5|10944.1|10943.5|10938|10937.3|548
1588587600000|2020-05-04 10:20:00|10939.5|10938.6|10934.8|10933.9|10940.1|10939.5|10933.8|10933.2|579
1588587900000|2020-05-04 10:25:00|10934.9|10934|10940.7|10939.8|10941.3|10940.4|10934.3|10933.5|508
1588588200000|2020-05-04 10:30:00|10940.8|10939.9|10941.1|10940.2|10943.2|10942.3|10939.1|10938.5|541
1588588500000|2020-05-04 10:35:00|10941|10940.1|10941.2|10940.6|10942.8|10942.1|10939.2|10938.4|474
1588588800000|2020-05-04 10:40:00|10941.3|10940.7|10939.8|10938.9|10943|10942.2|10939.2|10938.4|428
1588589100000|2020-05-04 10:45:00|10939.7|10938.8|10937.7|10936.8|10939.8|10939.1|10937.3|10936.4|319
1588589400000|2020-05-04 10:50:00|10937.8|10936.9|10934.2|10933.3|10938.3|10937.4|10932.4|10931.5|530
1588589700000|2020-05-04 10:55:00|10934.3|10933.4|10931.9|10931|10934.4|10933.7|10931.2|10930.4|448
1588590000000|2020-05-04 11:00:00|10932|10931.1|10935.1|10934.5|10937|10936.1|10931.8|10930.9|439
1588590300000|2020-05-04 11:05:00|10934.7|10934.1|10932.7|10932.1|10938.3|10937.5|10932.4|10931.6|568
1588590600000|2020-05-04 11:10:00|10932.6|10932|10928.1|10927.5|10933.1|10932.4|10927.7|10926.9|391
1588590900000|2020-05-04 11:15:00|10928|10927.4|10929.9|10929.3|10930.5|10929.8|10925.9|10925|524
1588591200000|2020-05-04 11:20:00|10930.1|10929.2|10935.4|10934.5|10936.1|10935.3|10930.1|10929.2|519
1588591500000|2020-05-04 11:25:00|10935.5|10934.6|10932.1|10931.5|10938.3|10937.7|10932.1|10931.5|520
1588591800000|2020-05-04 11:30:00|10932.2|10931.6|10932.1|10931.5|10933.1|10932.2|10929.8|10929.1|396
1588592100000|2020-05-04 11:35:00|10932|10931.4|10937.8|10936.9|10937.9|10937.1|10932|10931.4|590
1588592400000|2020-05-04 11:40:00|10937.7|10936.8|10935.6|10935|10938.3|10937.6|10935.1|10934.3|365
1588592700000|2020-05-04 11:45:00|10935.7|10935.1|10937.4|10936.5|10937.9|10937.3|10935.1|10934.5|432
1588593000000|2020-05-04 11:50:00|10937.5|10936.6|10940.9|10940.3|10941|10940.3|10934.7|10933.9|489
1588593300000|2020-05-04 11:55:00|10941|10940.4|10939.7|10939.1|10941.9|10941.2|10938.6|10937.9|594
1588593600000|2020-05-04 12:00:00|10939.6|10939|10940.8|10940.2|10941|10940.3|10936.4|10935.8|545
1588593900000|2020-05-04 12:05:00|10940.7|10940.1|10941.7|10941.1|10941.7|10941.1|10938.5|10937.6|443
1588594200000|2020-05-04 12:10:00|10941.6|10941|10942.1|10941.5|10944|10943.1|10940.3|10939.5|549
1588594500000|2020-05-04 12:15:00|10942.5|10941.9|10940|10939.4|10944.1|10943.3|10937.9|10937.3|504
1588594800000|2020-05-04 12:20:00|10940.1|10939.5|10939.7|10938.8|10940.5|10939.9|10936.8|10936.2|549
1588595100000|2020-05-04 12:25:00|10939.6|10938.7|10939.2|10938.3|10940.9|10940.2|10937.6|10936.9|589
1588595400000|2020-05-04 12:30:00|10939.3|10938.4|10936.7|10936.1|10940.2|10939.6|10935.4|10934.8|557
1588595700000|2020-05-04 12:35:00|10936.6|10936|10936.3|10935.4|10938.5|10937.6|10934.5|10933.7|632
1588596000000|2020-05-04 12:40:00|10936.4|10935.5|10933|10932.1|10936.4|10935.6|10932.2|10931.6|462
1588596300000|2020-05-04 12:45:00|10932.8|10932.2|10933.1|10932.5|10935.8|10935|10931.1|10930.5|578
1588596600000|2020-05-04 12:50:00|10933.2|10932.6|10932.3|10931.7|10935.5|10934.9|10931.8|10931.1|474
1588596900000|2020-05-04 12:55:00|10932.2|10931.6|10935.2|10934.6|10935.4|10934.6|10932.1|10931.4|388
1588597200000|2020-05-04 13:00:00|10935.1|10934.5|10934.7|10934.1|10938.3|10937.7|10933.5|10932.9|477
1588597500000|2020-05-04 13:05:00|10934.6|10934|10935.5|10934.9|10938|10937.3|10933.1|10932.5|454
1588597800000|2020-05-04 13:10:00|10935.6|10935|10937.4|10936.5|10938.4|10937.8|10934.6|10934|454
1588598100000|2020-05-04 13:15:00|10937.5|10936.8|10934.5|10933.9|10937.9|10937.2|10934.1|10933.5|389
1588598400000|2020-05-04 13:20:00|10934.6|10934|10926.4|10925.8|10934.6|10934|10926|10925.4|577
1588598700000|2020-05-04 13:25:00|10925.9|10925.3|10926.3|10925.4|10928.3|10927.7|10922.2|10921.6|553
1588599000000|2020-05-04 13:30:00|10926.2|10925.6|10927.2|10926.6|10927.9|10927.1|10922.5|10921.8|614
1588599300000|2020-05-04 13:35:00|10927.1|10926.5|10926.4|10925.8|10928.4|10927.6|10925.2|10924.3|646
1588599600000|2020-05-04 13:40:00|10926.5|10925.9|10930.3|10929.4|10930.3|10929.4|10925.3|10924.6|720
1588599900000|2020-05-04 13:45:00|10930.2|10929.3|10928.6|10928|10932.3|10931.7|10927.1|10926.5|583
1588600200000|2020-05-04 13:50:00|10928.7|10927.8|10926.6|10926|10932.5|10931.9|10926.4|10925.8|680
1588600500000|2020-05-04 13:55:00|10926.2|10925.6|10927.3|10926.1|10929|10928.1|10924.8|10924.1|700
1588600800000|2020-05-04 14:00:00|10927.1|10926.2|10930.6|10929.7|10931.3|10930.7|10926.5|10925.5|829
1588601100000|2020-05-04 14:05:00|10931|10930.1|10930.5|10929.6|10936|10935.1|10930.1|10929.5|764
1588601400000|2020-05-04 14:10:00|10930.4|10929.5|10911.4|10910.5|10930.5|10929.9|10911.4|10910.5|912
1588601700000|2020-05-04 14:15:00|10911.3|10910.8|10916.6|10915.7|10918.4|10917.6|10910.3|10909.6|962
1588602000000|2020-05-04 14:20:00|10916.7|10915.8|10911.6|10910.7|10917.7|10916.9|10910.6|10910|740
1588602300000|2020-05-04 14:25:00|10911.5|10910.6|10909|10908.1|10914.9|10914.1|10907|10906.1|691
1588602600000|2020-05-04 14:30:00|10908.8|10908.2|10911.7|10910.8|10912.3|10911.6|10907|10906.2|712
1588602900000|2020-05-04 14:35:00|10911.6|10910.7|10908.3|10907.4|10914.1|10913.5|10908.3|10907.4|629
1588603200000|2020-05-04 14:40:00|10908.2|10907.3|10907.8|10906.9|10910.8|10909.9|10906|10905.1|561
1588603500000|2020-05-04 14:45:00|10907.6|10907|10908.7|10907.8|10910.6|10910|10904.2|10903.5|763
1588603800000|2020-05-04 14:50:00|10908.8|10907.9|10914.3|10913.4|10914.6|10913.7|10904.9|10904.2|874
1588604100000|2020-05-04 14:55:00|10914.4|10913.5|10916.6|10916|10916.9|10916.1|10909.1|10908.2|880
1588604400000|2020-05-04 15:00:00|10916.4|10915.8|10915.4|10914.8|10918.2|10917.5|10913.1|10912.5|654
1588604700000|2020-05-04 15:05:00|10915.3|10914.7|10910|10909.1|10917.2|10916.5|10908.1|10907.5|585
1588605000000|2020-05-04 15:10:00|10909.8|10909.2|10905|10904.4|10911.3|10910.7|10900.8|10900|771
1588605300000|2020-05-04 15:15:00|10904.9|10904.3|10905.5|10904.9|10907.1|10906.3|10902.9|10902.3|583
1588605600000|2020-05-04 15:20:00|10905.4|10904.8|10909.4|10908.8|10909.4|10908.8|10902.2|10901.6|590
1588605900000|2020-05-04 15:25:00|10909.2|10908.6|10913.3|10912.7|10913.7|10912.9|10908.4|10907.8|598
1588606200000|2020-05-04 15:30:00|10913.2|10912.6|10915.4|10914.8|10916.7|10915.9|10912.7|10912|565
1588606500000|2020-05-04 15:35:00|10915.3|10914.7|10915|10914.4|10916.7|10915.9|10914.2|10913.6|416
1588606800000|2020-05-04 15:40:00|10914.6|10914|10913.1|10912.2|10917.2|10916.6|10911.6|10910.7|526
1588607100000|2020-05-04 15:45:00|10913|10912.1|10911|10910.4|10913.5|10912.9|10910|10909.3|362
1588607400000|2020-05-04 15:50:00|10910.9|10910.3|10912.3|10911.7|10912.7|10912.1|10909.8|10909.2|453
1588607700000|2020-05-04 15:55:00|10912.2|10911.6|10910.7|10910.1|10913.1|10912.4|10906|10905.4|529
1588608000000|2020-05-04 16:00:00|10911|10910.3|10904.5|10903.6|10911.6|10910.9|10904|10903.1|655
1588608300000|2020-05-04 16:05:00|10904.6|10903.7|10904.1|10903.5|10907|10906.1|10903.3|10902.6|576
1588608600000|2020-05-04 16:10:00|10904.3|10903.4|10905|10904.1|10905.3|10904.7|10902.3|10901.7|416
1588608900000|2020-05-04 16:15:00|10904.9|10904|10901.1|10900.5|10907.4|10906.7|10900.9|10900.3|449
1588609200000|2020-05-04 16:20:00|10901|10900.4|10902.6|10902|10904.3|10903.4|10900.8|10900.1|466
1588609500000|2020-05-04 16:25:00|10902.7|10902.1|10899.5|10898.6|10904.7|10903.8|10897.6|10896.7|512
1588609800000|2020-05-04 16:30:00|10899.6|10898.7|10896.8|10895.9|10902.8|10901.9|10896.2|10895.4|568
1588610100000|2020-05-04 16:35:00|10896.7|10895.8|10897.3|10896.4|10899.1|10898.2|10896.3|10895.5|527
1588610400000|2020-05-04 16:40:00|10897.4|10896.5|10901.5|10900.9|10902.3|10901.7|10897.1|10896.4|481
1588610700000|2020-05-04 16:45:00|10901.6|10900.7|10902.9|10902.3|10904|10903.2|10900.5|10899.7|442
1588611000000|2020-05-04 16:50:00|10903.1|10902.2|10902.1|10901.5|10903.7|10903.1|10901.3|10900.7|391
1588611300000|2020-05-04 16:55:00|10902.2|10901.6|10900.7|10900.1|10903.3|10902.7|10899.7|10899.1|589
1588611600000|2020-05-04 17:00:00|10900.8|10899.9|10900.8|10899.9|10902|10901.3|10897.3|10896.6|567
1588611900000|2020-05-04 17:05:00|10900.6|10900|10899.6|10899|10900.9|10900.2|10899|10898.3|312
1588612200000|2020-05-04 17:10:00|10899.8|10898.9|10901.1|10900.2|10901.9|10901.1|10898.2|10897.4|363
1588612500000|2020-05-04 17:15:00|10901.3|10900.4|10898.6|10898|10901.4|10900.6|10898.2|10897.5|373
1588612800000|2020-05-04 17:20:00|10898.5|10897.9|10900.6|10899.7|10900.7|10899.8|10897.9|10897.2|349
1588613100000|2020-05-04 17:25:00|10900.4|10899.8|10902.6|10902|10903.9|10903.2|10900.2|10899.4|425
1588613400000|2020-05-04 17:30:00|10902.7|10901.8|10904.2|10903.6|10906.7|10906.1|10902.4|10901.7|441
1588613700000|2020-05-04 17:35:00|10904.1|10903.5|10900.3|10899.4|10904.7|10903.9|10900.1|10899.3|319
1588614000000|2020-05-04 17:40:00|10900.2|10899.3|10899.3|10898.4|10901.3|10900.4|10898|10897.4|325
1588614300000|2020-05-04 17:45:00|10900|10898.7|10901.7|10901.1|10903.2|10902.3|10899|10898.3|347
1588614600000|2020-05-04 17:50:00|10902.1|10901.2|10901.9|10901.3|10904.1|10903.4|10901.6|10900.8|463
1588614900000|2020-05-04 17:55:00|10901.8|10901.2|10902.6|10901.7|10903.6|10902.9|10901.8|10901|434
1588615200000|2020-05-04 18:00:00|10902.5|10901.6|10905.3|10904.4|10906.6|10905.7|10902.4|10901.5|496
1588615500000|2020-05-04 18:05:00|10905.2|10904.3|10904.9|10904|10905.8|10905.1|10903.9|10903.1|359
1588615800000|2020-05-04 18:10:00|10904.5|10903.9|10901.6|10901|10904.8|10903.9|10901|10900.3|366
1588616100000|2020-05-04 18:15:00|10901.5|10900.9|10902.3|10901.4|10902.3|10901.4|10900.3|10899.6|405
1588616400000|2020-05-04 18:20:00|10902.4|10901.5|10900.9|10900|10902.6|10901.9|10900.2|10899.3|371
1588616700000|2020-05-04 18:25:00|10901|10900.1|10902.5|10901.9|10903.1|10902.5|10900.4|10899.6|259
1588617000000|2020-05-04 18:30:00|10902.6|10902|10902.5|10901.9|10904|10903.4|10902.3|10901.6|273
1588617300000|2020-05-04 18:35:00|10902.4|10901.8|10902.4|10901.8|10903|10902.3|10902.1|10901.5|202
1588617600000|2020-05-04 18:40:00|10902.5|10901.9|10903.4|10902.8|10904.6|10903.8|10902.4|10901.6|249
1588617900000|2020-05-04 18:45:00|10903.5|10902.9|10902.5|10901.9|10903.5|10902.9|10902.2|10901.6|216
1588618200000|2020-05-04 18:50:00|10902.4|10901.8|10903.6|10902.7|10903.9|10903.1|10902.4|10901.8|249
1588618500000|2020-05-04 18:55:00|10903.5|10902.6|10907.5|10906.6|10909.6|10908.8|10903.5|10902.6|496
1588618800000|2020-05-04 19:00:00|10907.3|10906.4|10906.8|10905.9|10908.6|10907.8|10905.9|10905.2|341
1588619100000|2020-05-04 19:05:00|10907|10906.1|10906.2|10905.3|10908.2|10907.4|10905.5|10904.6|330
1588619400000|2020-05-04 19:10:00|10906.3|10905.4|10908.2|10907.3|10908.7|10908|10905.8|10904.9|294
1588619700000|2020-05-04 19:15:00|10908.1|10907.2|10909.1|10908.2|10909.4|10908.5|10906.4|10905.5|352
1588620000000|2020-05-04 19:20:00|10909.2|10908.3|10908|10907.1|10909.2|10908.3|10906.4|10905.6|283
1588620300000|2020-05-04 19:25:00|10907.9|10907|10908.9|10908.3|10910|10909.2|10907.4|10906.5|292
1588620600000|2020-05-04 19:30:00|10908.6|10908|10909|10908.4|10909.8|10909|10908.1|10907.5|274
1588620900000|2020-05-04 19:35:00|10909.1|10908.5|10909|10908.4|10909.3|10908.7|10908.3|10907.6|223
1588621200000|2020-05-04 19:40:00|10909.1|10908.5|10906.3|10905.7|10909.1|10908.5|10905.8|10905.1|283
1588621500000|2020-05-04 19:45:00|10906.2|10905.6|10901.2|10900.3|10906.6|10906|10901.2|10900.3|295
1588621800000|2020-05-04 19:50:00|10901.3|10900.4|10898.7|10898.1|10901.4|10900.7|10898.3|10897.7|384
1588622100000|2020-05-04 19:55:00|10898.5|10897.9|10897.7|10897.1|10898.7|10898|10896|10895.4|536
1588622400000|2020-05-04 20:00:00|10897.8|10897.2|10897.1|10896.5|10898.4|10897.6|10896.4|10895.6|338
1588622700000|2020-05-04 20:05:00|10897|10896.4|10897.6|10896.7|10898.9|10898.1|10897|10896.3|148
1588623000000|2020-05-04 20:10:00|10897.7|10896.8|10898.5|10897.9|10898.8|10898|10896.5|10895.7|318
1588623300000|2020-05-04 20:15:00|10898.6|10898|10904.8|10904.2|10905|10904.3|10898.5|10897.8|385
1588623600000|2020-05-04 20:20:00|10904.5|10903.9|10902.7|10901.8|10905.3|10904.6|10901.6|10900.9|344
1588623900000|2020-05-04 20:25:00|10902.6|10901.7|10900|10899.1|10902.7|10901.9|10899.9|10899.1|192
1588624200000|2020-05-04 20:30:00|10900.1|10899.2|10898.5|10897.6|10900.1|10899.3|10897.9|10897.1|128
1588624500000|2020-05-04 20:35:00|10898.4|10897.5|10897.9|10897|10899|10898.2|10897.7|10897|96
1588624800000|2020-05-04 20:40:00|10898.1|10897.2|10899.8|10898.9|10900.5|10899.7|10898|10897.2|141
1588625100000|2020-05-04 20:45:00|10899.9|10899|10899.9|10899|10902.1|10901.2|10899.8|10898.9|168
1588625400000|2020-05-04 20:50:00|10899.7|10898.8|10899.6|10898.7|10900.4|10899.5|10899.4|10898.5|157
1588625700000|2020-05-04 20:55:00|10899.7|10898.8|10906.9|10905.6|10909.2|10906.2|10899.7|10898.8|439
1588626000000|2020-05-04 21:00:00|10909.7|10905.7|10908.3|10904.1|10911|10906.1|10908.1|10904.1|58
1588626300000|2020-05-04 21:05:00|10908.8|10903|10908|10902|10910.5|10905.2|10906.4|10902|175
1588626600000|2020-05-04 21:10:00|10908.4|10902.4|10907.7|10902.9|10909.4|10904.4|10906.5|10902|261
1588626900000|2020-05-04 21:15:00|10907.5|10902.7|10907.6|10902.5|10908.2|10903.5|10905.4|10901.1|206
1588627200000|2020-05-04 21:20:00|10907.3|10902|10904.8|10900.6|10908.2|10903.7|10903.9|10900.5|243
1588627500000|2020-05-04 21:25:00|10904.5|10900.9|10904.5|10900.9|10905.5|10901.2|10903.2|10899.4|147
1588627800000|2020-05-04 21:30:00|10904.6|10900.8|10903.8|10901.7|10905.9|10902.1|10903.3|10899.6|205
1588628100000|2020-05-04 21:35:00|10903.9|10901.6|10903.9|10901.7|10904.6|10901.9|10903.6|10900.9|159
1588628400000|2020-05-04 21:40:00|10904|10901.6|10904|10900.2|10905.9|10901.8|10903.3|10899.6|198
1588628700000|2020-05-04 21:45:00|10903.8|10900.4|10904.8|10900.1|10905|10900.7|10903.2|10899.7|356
1588629000000|2020-05-04 21:50:00|10904.9|10900.2|10904|10900.1|10905|10900.6|10902.8|10899.3|336
1588629300000|2020-05-04 21:55:00|10904.1|10900|10903.5|10899.6|10905|10900.5|10902.7|10899|184
1588629600000|2020-05-04 22:00:00|10903.8|10899.5|10903.9|10902.8|10904.6|10903|10902.2|10899.3|417
1588629900000|2020-05-04 22:05:00|10903.8|10902.7|10902.9|10902|10904.6|10903.7|10902.6|10901.7|312
1588630200000|2020-05-04 22:10:00|10902.8|10901.9|10901.7|10900.8|10902.9|10902|10901.1|10900.2|218
1588630500000|2020-05-04 22:15:00|10901.8|10900.9|10903.5|10902.6|10903.6|10902.7|10901.6|10900.7|121
1588630800000|2020-05-04 22:20:00|10903.4|10902.5|10903.4|10902.5|10904.5|10903.6|10902.8|10901.9|155
1588631100000|2020-05-04 22:25:00|10903.5|10902.7|10903.7|10902.8|10904.1|10903.2|10902.3|10901.4|122
1588631400000|2020-05-04 22:30:00|10903.8|10902.9|10903.5|10902.6|10904|10903.1|10902.7|10901.8|43
1588631700000|2020-05-04 22:35:00|10903.4|10902.5|10903.8|10902.9|10904.7|10903.7|10903.2|10902.3|162
1588632000000|2020-05-04 22:40:00|10903.9|10903|10904.5|10903.6|10905.3|10904.4|10903.2|10902.2|166
1588632300000|2020-05-04 22:45:00|10904.6|10903.7|10904.1|10903.2|10904.6|10903.7|10903.1|10902.2|143
1588632600000|2020-05-04 22:50:00|10904.2|10903.3|10904.5|10903.6|10905.2|10904.3|10904.1|10903.2|204
1588632900000|2020-05-04 22:55:00|10904.6|10903.7|10904.7|10903.8|10905.2|10904.3|10904.3|10903.4|79
1588633200000|2020-05-04 23:00:00|10904.6|10903.7|10905.3|10904.4|10905.6|10904.7|10904.3|10903.4|123
1588633500000|2020-05-04 23:05:00|10905.4|10904.5|10906.2|10905.3|10906.7|10905.8|10905.2|10904.3|103
1588633800000|2020-05-04 23:10:00|10906.3|10905.4|10905.2|10904.3|10906.3|10905.4|10905|10904.2|76
1588634100000|2020-05-04 23:15:00|10905.3|10904.4|10905.3|10904.4|10905.7|10904.8|10904.8|10903.9|107
1588634400000|2020-05-04 23:20:00|10905.4|10904.5|10905.7|10904.8|10905.8|10904.9|10904.6|10903.7|136
1588634700000|2020-05-04 23:25:00|10905.8|10904.9|10904.6|10903.7|10905.8|10904.9|10904.6|10903.7|65
1588635000000|2020-05-04 23:30:00|10904.7|10903.8|10904.7|10903.8|10904.8|10904|10904.2|10903.3|40
1588635300000|2020-05-04 23:35:00|10904.8|10903.9|10904.6|10903.7|10904.8|10903.9|10904.2|10903.3|35
1588635600000|2020-05-04 23:40:00|10904.7|10903.8|10903.2|10902.3|10904.7|10903.8|10902.7|10901.8|147
1588635900000|2020-05-04 23:45:00|10903.3|10902.4|10903.8|10902.9|10904.7|10903.8|10903.3|10902.4|107
1588636200000|2020-05-04 23:50:00|10903.9|10903|10904.3|10903.4|10904.6|10903.8|10903.9|10903|64
1588636500000|2020-05-04 23:55:00|10904.5|10903.6|10903.8|10902.9|10904.7|10903.8|10903.7|10902.8|96
1588636800000|2020-05-05 00:00:00|10903.9|10903|10906.6|10905.7|10907.3|10906.4|10903.9|10903|279
1588637100000|2020-05-05 00:05:00|10906.5|10905.6|10907.1|10906.5|10907.6|10906.8|10905.9|10905.1|193
1588637400000|2020-05-05 00:10:00|10907|10906.4|10906.5|10905.6|10907.3|10906.5|10906.2|10905.3|85
1588637700000|2020-05-05 00:15:00|10906.6|10905.7|10907.2|10906.3|10907.7|10906.9|10906.4|10905.6|100
1588638000000|2020-05-05 00:20:00|10907.1|10906.5|10908.4|10907.8|10908.7|10908|10907|10906.3|140
1588638300000|2020-05-05 00:25:00|10908.5|10907.9|10909.2|10908.6|10909.7|10908.8|10907.5|10906.9|113
1588638600000|2020-05-05 00:30:00|10909.3|10908.7|10910.4|10909.8|10910.5|10909.8|10908.7|10907.9|186
1588638900000|2020-05-05 00:35:00|10910.7|10909.9|10911.1|10910.5|10913.7|10913|10910.5|10909.9|269
1588639200000|2020-05-05 00:40:00|10911.3|10910.4|10913|10912.1|10913.3|10912.7|10911|10910.2|213
1588639500000|2020-05-05 00:45:00|10913.1|10912.2|10912|10911.4|10913.2|10912.6|10911.1|10910.3|207
1588639800000|2020-05-05 00:50:00|10912.1|10911.5|10912.7|10911.8|10912.9|10912.2|10911.4|10910.6|165
1588640100000|2020-05-05 00:55:00|10912.4|10911.5|10911.2|10910.3|10912.8|10911.9|10910.7|10909.9|175
1588640400000|2020-05-05 01:00:00|10911.1|10910.2|10913.6|10912.7|10913.6|10912.8|10911.1|10910.2|160
1588640700000|2020-05-05 01:05:00|10913.4|10912.8|10912.8|10911.9|10915.8|10915|10912.5|10911.7|240
1588641000000|2020-05-05 01:10:00|10912.7|10911.8|10912.9|10912|10914.1|10913.2|10912.6|10911.8|144
1588641300000|2020-05-05 01:15:00|10912.8|10911.9|10913.2|10912.3|10913.5|10912.6|10912.6|10911.7|135
1588641600000|2020-05-05 01:20:00|10913.3|10912.4|10913.2|10912.3|10914.8|10914|10912.8|10912|234
1588641900000|2020-05-05 01:25:00|10913.1|10912.2|10912.7|10911.8|10913.3|10912.5|10912.3|10911.6|131
1588642200000|2020-05-05 01:30:00|10912.6|10912|10915.2|10914.6|10916.4|10915.7|10912.5|10911.7|260
1588642500000|2020-05-05 01:35:00|10915.1|10914.5|10915.5|10914.6|10916|10915.2|10914.3|10913.5|169
1588642800000|2020-05-05 01:40:00|10915.2|10914.4|10912.4|10911.5|10915.2|10914.4|10911.8|10911.2|253
1588643100000|2020-05-05 01:45:00|10912.5|10911.9|10913|10912.1|10913|10912.4|10912.5|10911.8|99
1588643400000|2020-05-05 01:50:00|10913.2|10912.6|10912.5|10911.6|10913.5|10912.7|10912.2|10911.6|143
1588643700000|2020-05-05 01:55:00|10912.4|10911.8|10909.5|10908.6|10913.1|10912.3|10908.9|10908.2|203
1588644000000|2020-05-05 02:00:00|10909.6|10908.7|10909.1|10908.2|10909.6|10908.8|10908.8|10908|178
1588644300000|2020-05-05 02:05:00|10908.9|10908.3|10909.2|10908.3|10909.3|10908.5|10908.2|10907.4|162
1588644600000|2020-05-05 02:10:00|10909.4|10908.6|10911.9|10911|10912.2|10911.3|10909.3|10908.4|167
1588644900000|2020-05-05 02:15:00|10912|10911.1|10913.1|10912.2|10913.1|10912.3|10911.8|10911|137
1588645200000|2020-05-05 02:20:00|10913.2|10912.3|10913.7|10913.1|10915|10914.2|10913|10912.3|179
1588645500000|2020-05-05 02:25:00|10913.6|10913|10913.6|10912.7|10914.4|10913.6|10913.1|10912.4|123
1588645800000|2020-05-05 02:30:00|10913.5|10912.9|10912.8|10912.2|10913.8|10913|10911.2|10910.5|157
1588646100000|2020-05-05 02:35:00|10912.9|10912|10914.7|10913.8|10914.7|10914|10912.9|10912|167
1588646400000|2020-05-05 02:40:00|10914.6|10913.7|10915.2|10914.3|10915.5|10914.8|10913.9|10913|182
1588646700000|2020-05-05 02:45:00|10915.1|10914.2|10914.4|10913.8|10915.4|10914.8|10914.3|10913.5|100
1588647000000|2020-05-05 02:50:00|10914.3|10913.7|10910.3|10909.7|10914.5|10913.8|10910|10909.1|169
1588647300000|2020-05-05 02:55:00|10910.2|10909.6|10908|10907.1|10910.5|10909.7|10907.9|10907.1|196
1588647600000|2020-05-05 03:00:00|10907.9|10907.3|10908.4|10907.8|10909.3|10908.6|10907.9|10907.3|171
1588647900000|2020-05-05 03:05:00|10908.6|10907.7|10908.6|10908|10909.8|10909.1|10908.4|10907.6|114
1588648200000|2020-05-05 03:10:00|10908.5|10907.9|10908.8|10907.9|10908.8|10908.2|10907.8|10907.1|107
1588648500000|2020-05-05 03:15:00|10908.9|10908|10907|10906.1|10909.1|10908.2|10906.5|10905.8|142
1588648800000|2020-05-05 03:20:00|10907.1|10906.2|10907.6|10906.7|10907.7|10906.8|10905.9|10905.2|186
1588649100000|2020-05-05 03:25:00|10907.5|10906.6|10907.5|10906.9|10908.2|10907.5|10907.3|10906.6|133
1588649400000|2020-05-05 03:30:00|10907.6|10907|10906.6|10905.7|10907.8|10907|10906.5|10905.7|61
1588649700000|2020-05-05 03:35:00|10906.7|10905.8|10907.6|10907|10908.1|10907.5|10906.4|10905.6|147
1588650000000|2020-05-05 03:40:00|10907.8|10906.9|10907.5|10906.6|10908.4|10907.5|10907.3|10906.6|132
1588650300000|2020-05-05 03:45:00|10907.6|10906.7|10906.5|10905.6|10907.7|10907|10906.3|10905.5|98
1588650600000|2020-05-05 03:50:00|10906.6|10906|10902.8|10902.2|10906.6|10906|10902.2|10901.4|194
1588650900000|2020-05-05 03:55:00|10903|10902.1|10904.1|10903.5|10904.4|10903.6|10903|10902.1|138
1588651200000|2020-05-05 04:00:00|10904.2|10903.6|10904.7|10903.8|10904.7|10903.9|10903|10902.3|193
1588651500000|2020-05-05 04:05:00|10904.5|10903.9|10904.5|10903.6|10904.8|10904|10904.3|10903.6|55
1588651800000|2020-05-05 04:10:00|10904.6|10903.7|10904.9|10904|10905|10904.1|10904.1|10903.2|79
1588652100000|2020-05-05 04:15:00|10904.8|10903.9|10902|10901.4|10904.9|10904.2|10901.8|10901|158
1588652400000|2020-05-05 04:20:00|10902.2|10901.6|10902.7|10901.8|10903.2|10902.5|10902.2|10901.5|147
1588652700000|2020-05-05 04:25:00|10902.6|10902|10903.1|10902.2|10903.3|10902.5|10901.8|10901.1|125
1588653000000|2020-05-05 04:30:00|10903.2|10902.3|10901.3|10900.4|10903.6|10902.7|10900|10899.1|293
1588653300000|2020-05-05 04:35:00|10901.4|10900.5|10902.7|10901.8|10902.8|10902|10901.2|10900.3|179
1588653600000|2020-05-05 04:40:00|10902.6|10901.7|10903.6|10902.7|10903.9|10903.2|10902.4|10901.6|111
1588653900000|2020-05-05 04:45:00|10903.7|10902.8|10902.9|10902|10903.8|10903|10902.3|10901.6|123
1588654200000|2020-05-05 04:50:00|10903|10902.1|10903.6|10902.7|10903.6|10902.8|10901.8|10901.1|135
1588654500000|2020-05-05 04:55:00|10903.7|10902.8|10907|10906.4|10908.2|10907.4|10903.6|10902.8|213
1588654800000|2020-05-05 05:00:00|10907.1|10906.5|10910|10909.1|10911|10910.3|10907.1|10906.5|291
1588655100000|2020-05-05 05:05:00|10909.5|10908.9|10906.2|10905.6|10910|10909.3|10906.1|10905.3|264
1588655400000|2020-05-05 05:10:00|10906.4|10905.5|10907.3|10906.4|10908|10907.2|10906.1|10905.3|165
1588655700000|2020-05-05 05:15:00|10907.1|10906.5|10908.9|10908|10909.4|10908.6|10906.6|10906|182
1588656000000|2020-05-05 05:20:00|10909|10908.1|10908.6|10907.7|10909.1|10908.4|10907.5|10906.7|142
1588656300000|2020-05-05 05:25:00|10908.4|10907.8|10908.8|10908.2|10909.2|10908.5|10907.8|10907.2|117
1588656600000|2020-05-05 05:30:00|10909|10908.1|10906.2|10905.6|10909.5|10908.7|10906.2|10905.3|178
1588656900000|2020-05-05 05:35:00|10906.1|10905.5|10907.6|10906.7|10907.6|10906.9|10905.9|10905|137
1588657200000|2020-05-05 05:40:00|10907.5|10906.6|10909.1|10908.2|10909.8|10909.1|10907.5|10906.6|185
1588657500000|2020-05-05 05:45:00|10909.2|10908.3|10908.4|10907.8|10909.4|10908.5|10907.5|10906.6|191
1588657800000|2020-05-05 05:50:00|10908.5|10907.9|10906.4|10905.8|10908.9|10908.2|10906.1|10905.4|178
1588658100000|2020-05-05 05:55:00|10906.5|10905.9|10908.3|10907.4|10908.8|10908|10906.5|10905.9|361
1588658400000|2020-05-05 06:00:00|10908.4|10907.5|10905.4|10904.5|10908.6|10907.7|10905.1|10904.4|495
1588658700000|2020-05-05 06:05:00|10905.1|10904.3|10905|10904.1|10906.6|10905.8|10903.3|10902.4|298
1588659000000|2020-05-05 06:10:00|10905.1|10904.5|10908.7|10907.8|10908.7|10907.9|10905|10904.4|421
1588659300000|2020-05-05 06:15:00|10909.2|10908.3|10912.6|10911.7|10912.7|10911.8|10907|10906.2|429
1588659600000|2020-05-05 06:20:00|10912.5|10911.6|10914.7|10913.8|10915.6|10914.7|10911.2|10910.4|501
1588659900000|2020-05-05 06:25:00|10914.6|10913.7|10911.6|10910.7|10914.7|10913.8|10911.1|10910.4|323
1588660200000|2020-05-05 06:30:00|10911.7|10910.8|10907|10906.1|10912.7|10912|10903.8|10903.2|398
1588660500000|2020-05-05 06:35:00|10906.7|10905.8|10907.3|10906.7|10908.3|10907.5|10905.6|10905|326
1588660800000|2020-05-05 06:40:00|10907.4|10906.8|10908.7|10907.8|10909.7|10908.9|10907|10906.1|406
1588661100000|2020-05-05 06:45:00|10908.6|10908|10907.5|10906.9|10909.7|10909|10906.3|10905.7|383
1588661400000|2020-05-05 06:50:00|10907.7|10906.8|10904.4|10903.8|10910.1|10909.4|10903.9|10903.3|344
1588661700000|2020-05-05 06:55:00|10903.9|10903.3|10903.5|10902.9|10905.4|10904.7|10901.2|10900.6|460
1588662000000|2020-05-05 07:00:00|10903.4|10902.8|10891|10890.1|10904.8|10903.9|10888.5|10887.6|894
1588662300000|2020-05-05 07:05:00|10890.9|10890|10889|10888.4|10891|10890.2|10885.4|10884.8|615
1588662600000|2020-05-05 07:10:00|10889.3|10888.7|10893.2|10892.3|10893.4|10892.7|10887.5|10886.9|612
1588662900000|2020-05-05 07:15:00|10893.1|10892.2|10887.3|10886.7|10894.2|10893.6|10885.8|10885.1|689
1588663200000|2020-05-05 07:20:00|10887.4|10886.8|10887.4|10886.5|10889.6|10889|10885.4|10884.8|522
1588663500000|2020-05-05 07:25:00|10887.3|10886.4|10888.9|10888.3|10890.2|10889.6|10887.1|10886.2|445
1588663800000|2020-05-05 07:30:00|10888.8|10888.2|10888.6|10887.7|10891|10890.4|10888.3|10887.5|407
1588664100000|2020-05-05 07:35:00|10888.4|10887.8|10888|10887.1|10889.2|10888.4|10886.4|10885.8|612
1588664400000|2020-05-05 07:40:00|10887.9|10887.3|10889.4|10888.8|10890.6|10890|10886.8|10886.1|428
1588664700000|2020-05-05 07:45:00|10889.3|10888.7|10891.1|10890.5|10892.7|10891.9|10887.4|10886.7|416
1588665000000|2020-05-05 07:50:00|10891.2|10890.6|10897.5|10896.6|10898.8|10898.2|10891.2|10890.5|596
1588665300000|2020-05-05 07:55:00|10897.6|10896.7|10899.1|10898.2|10901.1|10900.2|10893.9|10893.2|528
1588665600000|2020-05-05 08:00:00|10899.2|10898.3|10895.5|10894.9|10899.2|10898.4|10894|10893.2|514
1588665900000|2020-05-05 08:05:00|10895.6|10895|10906.3|10905.7|10907.3|10906.4|10895.6|10894.9|726
1588666200000|2020-05-05 08:10:00|10906.4|10905.4|10915.5|10914.6|10926.6|10925.6|10905.8|10905.2|1143
1588666500000|2020-05-05 08:15:00|10915.4|10914.5|10902.6|10901.7|10915.9|10915|10898.8|10897.9|1344
1588666800000|2020-05-05 08:20:00|10902.5|10901.6|10911.1|10910.2|10915.7|10914.8|10900.9|10900|1011
1588667100000|2020-05-05 08:25:00|10911.2|10910.3|10907.3|10906.4|10913.3|10912.4|10906.7|10905.9|894
1588667400000|2020-05-05 08:30:00|10907.4|10906.5|10892|10891.1|10910|10909.2|10886.1|10885.2|1143
1588667700000|2020-05-05 08:35:00|10892.1|10891.2|10875.5|10874.6|10892.5|10891.6|10873.1|10872.2|1310
1588668000000|2020-05-05 08:40:00|10875.6|10874.7|10864.8|10863.9|10875.9|10875.1|10860.5|10859.6|1202
1588668300000|2020-05-05 08:45:00|10864.9|10864|10858.6|10857.7|10865.5|10864.6|10855.6|10854.8|1059
1588668600000|2020-05-05 08:50:00|10858.5|10857.6|10857.1|10856.5|10860.4|10859.8|10852.5|10851.7|1103
1588668900000|2020-05-05 08:55:00|10857.2|10856.6|10846.2|10845.3|10857.2|10856.6|10842.2|10841.3|1084
1588669200000|2020-05-05 09:00:00|10846.1|10845.2|10833.8|10832.9|10852.2|10851.3|10833.6|10832.7|1115
1588669500000|2020-05-05 09:05:00|10834.1|10833.2|10830.9|10830|10839.8|10838.9|10826.9|10826|1323
1588669800000|2020-05-05 09:10:00|10830.5|10829.9|10829.5|10828.6|10833|10832.2|10826.4|10825.5|1081
1588670100000|2020-05-05 09:15:00|10829.1|10828.5|10836.6|10836|10837.3|10836.5|10828.1|10827.3|1034
1588670400000|2020-05-05 09:20:00|10836.3|10835.7|10842.9|10842|10843|10842.1|10835.3|10834.5|843
1588670700000|2020-05-05 09:25:00|10842.8|10841.9|10831|10830.4|10842.8|10841.9|10830.5|10829.7|897
1588671000000|2020-05-05 09:30:00|10830.9|10830.3|10832.1|10831.2|10833.8|10833.1|10828.5|10827.7|888
1588671300000|2020-05-05 09:35:00|10832.7|10831.5|10837.5|10836.6|10838.8|10837.9|10832|10831.1|631
1588671600000|2020-05-05 09:40:00|10836.5|10835.9|10838.8|10838.2|10839.9|10839.2|10835.4|10834.5|537
1588671900000|2020-05-05 09:45:00|10838.7|10838.1|10843.4|10842.5|10843.5|10842.6|10836.6|10835.9|574
1588672200000|2020-05-05 09:50:00|10843.3|10842.4|10847.4|10846.5|10848.7|10848.1|10842.7|10842|657
1588672500000|2020-05-05 09:55:00|10847.2|10846.6|10850.9|10850|10852.9|10852|10846|10845.4|683
1588672800000|2020-05-05 10:00:00|10850.8|10849.9|10846.3|10845.7|10850.8|10850|10846.2|10845.6|630
1588673100000|2020-05-05 10:05:00|10846.2|10845.6|10851.5|10850.6|10851.6|10850.7|10846.2|10845.6|478
1588673400000|2020-05-05 10:10:00|10851.4|10850.8|10852|10851.1|10857.3|10856.5|10850.8|10850.1|584
1588673700000|2020-05-05 10:15:00|10851.6|10851|10849.1|10848.2|10855.9|10855.3|10847.8|10847.1|679
1588674000000|2020-05-05 10:20:00|10849|10848.1|10848.3|10847.4|10850.6|10849.8|10846.5|10845.8|569
1588674300000|2020-05-05 10:25:00|10848.4|10847.5|10850.7|10849.8|10851.1|10850.4|10846.2|10845.4|422
1588674600000|2020-05-05 10:30:00|10850.5|10849.9|10853.9|10853.3|10854.2|10853.6|10848.6|10847.8|530
1588674900000|2020-05-05 10:35:00|10854.1|10853.2|10851.5|10850.9|10855|10854.2|10851.4|10850.7|515
1588675200000|2020-05-05 10:40:00|10851.7|10850.8|10850.6|10849.7|10855.3|10854.5|10850.1|10849.2|543
1588675500000|2020-05-05 10:45:00|10850.5|10849.6|10841.4|10840.5|10850.9|10850|10841.2|10840.5|628
1588675800000|2020-05-05 10:50:00|10841.5|10840.6|10840.3|10839.7|10842|10841.2|10835.9|10835.1|755
1588676100000|2020-05-05 10:55:00|10840.4|10839.8|10838.5|10837.6|10840.5|10839.8|10833.3|10832.6|784
1588676400000|2020-05-05 11:00:00|10838.3|10837.7|10837.3|10836.4|10838.5|10837.8|10834.3|10833.4|577
1588676700000|2020-05-05 11:05:00|10837.4|10836.5|10840.9|10840|10842.3|10841.6|10836.1|10835.5|664
1588677000000|2020-05-05 11:10:00|10841.1|10840.5|10843.6|10843|10844.9|10844.1|10840|10839.1|588
1588677300000|2020-05-05 11:15:00|10843.2|10842.6|10832.7|10831.8|10843.4|10842.6|10832|10831.3|667
1588677600000|2020-05-05 11:20:00|10832.8|10831.9|10838.9|10838.3|10841.1|10840.4|10831.2|10830.3|706
1588677900000|2020-05-05 11:25:00|10839|10838.4|10835.1|10834.2|10841.8|10840.9|10834.2|10833.3|627
1588678200000|2020-05-05 11:30:00|10835.2|10834.3|10833.5|10832.6|10836.2|10835.6|10833.5|10832.6|633
1588678500000|2020-05-05 11:35:00|10833.6|10832.7|10839.3|10838.4|10839.6|10839|10833.3|10832.4|524
1588678800000|2020-05-05 11:40:00|10839.6|10838.7|10837.1|10836.5|10840.7|10839.8|10836.3|10835.6|552
1588679100000|2020-05-05 11:45:00|10837.2|10836.6|10835.8|10834.9|10839.8|10839|10831.5|10830.8|699
1588679400000|2020-05-05 11:50:00|10835.9|10835|10834.9|10834|10839.3|10838.4|10834.5|10833.8|441
1588679700000|2020-05-05 11:55:00|10834.6|10833.7|10832.4|10831.5|10835.1|10834.5|10831|10830.1|668
1588680000000|2020-05-05 12:00:00|10832.3|10831.4|10834.7|10834.1|10835.6|10835|10831.1|10830.3|627
1588680300000|2020-05-05 12:05:00|10834.8|10834.2|10839|10838.1|10839.5|10838.7|10833.1|10832.3|569
1588680600000|2020-05-05 12:10:00|10839.1|10838.2|10843.6|10842.7|10845.8|10845|10839|10838.1|568
1588680900000|2020-05-05 12:15:00|10843.7|10842.8|10853.7|10852.8|10854.1|10853.2|10840.5|10839.8|792
1588681200000|2020-05-05 12:20:00|10853.8|10852.9|10849|10848.4|10856.3|10855.4|10848.2|10847.4|800
1588681500000|2020-05-05 12:25:00|10848.8|10848.2|10850.9|10850|10851.9|10851.2|10846.9|10846|649
1588681800000|2020-05-05 12:30:00|10850.8|10849.9|10849.4|10848.5|10851.4|10850.8|10848.7|10847.8|673
1588682100000|2020-05-05 12:35:00|10849.5|10848.6|10850.2|10849.6|10850.3|10849.7|10842.9|10842|673
1588682400000|2020-05-05 12:40:00|10850.3|10849.7|10850.1|10849.2|10854.8|10854.1|10848.1|10847.4|626
1588682700000|2020-05-05 12:45:00|10850.2|10849.3|10849.2|10848.3|10850.6|10849.8|10843.9|10843|735
1588683000000|2020-05-05 12:50:00|10849.1|10848.2|10844.9|10844.3|10850|10849.3|10844.6|10843.7|736
1588683300000|2020-05-05 12:55:00|10844.8|10844.2|10842.2|10841.3|10845.5|10844.7|10841.7|10841.1|651
1588683600000|2020-05-05 13:00:00|10842.3|10841.4|10848.6|10847.7|10848.7|10848.1|10841.4|10840.6|749
1588683900000|2020-05-05 13:05:00|10848.5|10847.6|10863.2|10862.3|10865.3|10864.4|10848.5|10847.6|1042
1588684200000|2020-05-05 13:10:00|10863.1|10862.2|10863.1|10862.5|10863.3|10862.7|10856.8|10856|725
1588684500000|2020-05-05 13:15:00|10862.7|10862.1|10868.5|10867.9|10870.1|10869.2|10862|10861.2|774
1588684800000|2020-05-05 13:20:00|10868.6|10868|10862.2|10861.6|10869.1|10868.5|10860.8|10860.2|740
1588685100000|2020-05-05 13:25:00|10862.1|10861.5|10866.1|10865.5|10866.4|10865.8|10860.9|10860.3|724
1588685400000|2020-05-05 13:30:00|10866.3|10865.7|10872.2|10871.3|10873.2|10872.4|10865|10864.1|822
1588685700000|2020-05-05 13:35:00|10872.3|10871.4|10872.2|10871.6|10875.3|10874.6|10868.8|10868.2|781
1588686000000|2020-05-05 13:40:00|10872.3|10871.7|10878.2|10877.3|10880.1|10879.4|10869.1|10868.2|924
1588686300000|2020-05-05 13:45:00|10878|10877.1|10881.8|10880.9|10887.8|10886.9|10877.6|10876.6|952
1588686600000|2020-05-05 13:50:00|10881.7|10880.8|10882.4|10881.8|10887.2|10886.3|10880.5|10879.2|836
1588686900000|2020-05-05 13:55:00|10883|10882.4|10879.6|10878.4|10885|10884.2|10876.1|10875.2|743
1588687200000|2020-05-05 14:00:00|10879.3|10878|10874.2|10873.3|10884.7|10883.9|10873.9|10873.1|999
1588687500000|2020-05-05 14:05:00|10874.1|10873.5|10873.3|10872.4|10875.7|10875|10869.5|10868.7|691
1588687800000|2020-05-05 14:10:00|10873.2|10872.3|10866.7|10865.8|10873.8|10873.1|10865.8|10864.9|785
1588688100000|2020-05-05 14:15:00|10866.9|10866|10866.7|10865.8|10869|10868.1|10866|10865.3|648
1588688400000|2020-05-05 14:20:00|10866.6|10865.7|10861.2|10860.6|10866.8|10866|10859.7|10858.9|725
1588688700000|2020-05-05 14:25:00|10861.1|10860.5|10858.4|10857.5|10863.8|10863.1|10858.2|10857.4|801
1588689000000|2020-05-05 14:30:00|10858.3|10857.4|10858.7|10857.8|10861.9|10861.1|10857.3|10856.6|668
1588689300000|2020-05-05 14:35:00|10858.2|10857.6|10859.6|10859|10860.9|10860.1|10857.2|10856.6|583
1588689600000|2020-05-05 14:40:00|10859.7|10858.8|10859.3|10858.4|10859.8|10858.9|10856.6|10855.8|602
1588689900000|2020-05-05 14:45:00|10859.1|10858.5|10853.7|10853.1|10862.8|10862|10853.4|10852.6|773
1588690200000|2020-05-05 14:50:00|10853.6|10853|10846.5|10845.6|10855.4|10854.6|10846.1|10845.2|974
1588690500000|2020-05-05 14:55:00|10846.6|10845.7|10840.9|10840|10848.5|10847.7|10839.3|10838.4|935
1588690800000|2020-05-05 15:00:00|10840.6|10839.7|10848.4|10847.8|10848.8|10847.9|10840.3|10839.5|808
1588691100000|2020-05-05 15:05:00|10848.5|10847.9|10845.3|10844.4|10848.7|10847.9|10840.2|10839.6|694
1588691400000|2020-05-05 15:10:00|10845.4|10844.5|10843.7|10842.8|10847|10846.1|10841.9|10841|574
1588691700000|2020-05-05 15:15:00|10843.6|10843.1|10839.6|10838.7|10843.9|10843.2|10837.9|10837.2|587
1588692000000|2020-05-05 15:20:00|10839.5|10838.6|10840.6|10839.7|10840.9|10840.1|10838.5|10837.9|478
1588692300000|2020-05-05 15:25:00|10840.7|10839.8|10840.6|10839.7|10844.1|10843.2|10836.8|10836.1|617
1588692600000|2020-05-05 15:30:00|10840.7|10839.8|10843.5|10842.9|10844|10843.2|10840.7|10839.8|601
1588692900000|2020-05-05 15:35:00|10843.7|10842.8|10843.1|10842.2|10843.8|10843|10839.7|10839.1|520
1588693200000|2020-05-05 15:40:00|10842.8|10841.7|10841.6|10840.7|10842.8|10842|10839.4|10838.6|576
1588693500000|2020-05-05 15:45:00|10841.5|10840.9|10845.5|10844.9|10845.6|10845|10837.8|10837.2|607
1588693800000|2020-05-05 15:50:00|10845.6|10845|10847.8|10846.9|10848.7|10847.9|10844.3|10843.5|495
1588694100000|2020-05-05 15:55:00|10847.7|10846.8|10844.1|10843.5|10848.7|10847.9|10844.1|10843.4|632
1588694400000|2020-05-05 16:00:00|10844.3|10843.4|10841.1|10840.2|10844.8|10844|10840.7|10839.9|540
1588694700000|2020-05-05 16:05:00|10841|10840.1|10845.9|10845|10847.1|10846.3|10840.1|10839.5|419
1588695000000|2020-05-05 16:10:00|10845.5|10844.9|10843.3|10842.4|10845.8|10844.9|10842.4|10841.5|427
1588695300000|2020-05-05 16:15:00|10843.2|10842.6|10841.4|10840.5|10844.2|10843.4|10841.1|10840.4|375
1588695600000|2020-05-05 16:20:00|10841.2|10840.6|10839.2|10838.6|10842.1|10841.2|10838.5|10837.8|460
1588695900000|2020-05-05 16:25:00|10839.3|10838.4|10838.5|10837.6|10841.1|10840.5|10837.5|10836.9|393
1588696200000|2020-05-05 16:30:00|10838.8|10837.9|10835.4|10834.8|10839.5|10838.8|10834.4|10833.6|498
1588696500000|2020-05-05 16:35:00|10835.6|10835|10838.6|10837.7|10838.6|10838|10834.9|10834.2|449
1588696800000|2020-05-05 16:40:00|10838.7|10837.8|10837.2|10836.3|10839.3|10838.5|10836.2|10835.5|482
1588697100000|2020-05-05 16:45:00|10837.1|10836.5|10841.3|10840.4|10841.4|10840.6|10836.8|10836.2|419
1588697400000|2020-05-05 16:50:00|10841.6|10840.7|10842.8|10841.9|10844.3|10843.4|10841|10840.1|392
1588697700000|2020-05-05 16:55:00|10842.9|10842|10840.6|10840|10843|10842.1|10837.8|10837.2|449
1588698000000|2020-05-05 17:00:00|10841.1|10840.2|10842.3|10841.4|10842.6|10841.9|10840|10839.4|373
1588698300000|2020-05-05 17:05:00|10842.4|10841.8|10841.6|10841|10843.6|10842.9|10841.3|10840.7|323
1588698600000|2020-05-05 17:10:00|10841.7|10841.1|10840.4|10839.8|10842.5|10841.8|10840|10839.3|383
1588698900000|2020-05-05 17:15:00|10840.5|10839.9|10840.1|10839.5|10841.2|10840.6|10839.5|10838.8|221
1588699200000|2020-05-05 17:20:00|10840.3|10839.7|10839.3|10838.7|10840.4|10839.7|10839.1|10838.4|184
1588699500000|2020-05-05 17:25:00|10839.5|10838.9|10841.7|10841.1|10842.2|10841.6|10839.4|10838.8|225
1588699800000|2020-05-05 17:30:00|10841.6|10841|10839|10838.4|10841.8|10841.2|10838.4|10837.8|272
1588700100000|2020-05-05 17:35:00|10838.9|10838.3|10837.9|10837.3|10839.2|10838.5|10836.5|10835.8|262
1588700400000|2020-05-05 17:40:00|10837.8|10837.2|10842.6|10842|10842.8|10842.1|10837.7|10837.1|236
1588700700000|2020-05-05 17:45:00|10842.5|10841.9|10842.5|10841.6|10843|10842.2|10840.7|10840.1|260
1588701000000|2020-05-05 17:50:00|10842.6|10841.7|10843.9|10843.3|10845|10844.3|10841|10840.4|356
1588701300000|2020-05-05 17:55:00|10843.6|10843|10844.9|10844.3|10845.1|10844.5|10841.7|10841|316
1588701600000|2020-05-05 18:00:00|10844.5|10843.9|10849.5|10848.9|10849.7|10849|10843.4|10842.8|447
1588701900000|2020-05-05 18:05:00|10849.4|10848.8|10855.8|10854.9|10856.3|10855.4|10848.2|10847.5|287
1588702200000|2020-05-05 18:10:00|10855.7|10854.8|10854.8|10854.2|10857.3|10856.7|10853.4|10852.8|396
1588702500000|2020-05-05 18:15:00|10854.7|10854.1|10856.7|10856.1|10857.2|10856.6|10853.4|10852.7|327
1588702800000|2020-05-05 18:20:00|10856.6|10856|10857.9|10857.3|10858.3|10857.5|10856.1|10855.5|349
1588703100000|2020-05-05 18:25:00|10858|10857.4|10856.2|10855.3|10858.1|10857.5|10855.8|10855|298
1588703400000|2020-05-05 18:30:00|10856.4|10855.8|10854.2|10853.3|10857.6|10857|10853.8|10853|307
1588703700000|2020-05-05 18:35:00|10854.1|10853.2|10855.5|10854.9|10856.7|10856|10853.4|10852.6|397
1588704000000|2020-05-05 18:40:00|10855.6|10855|10854.4|10853.8|10857.4|10856.7|10853.6|10853|297
1588704300000|2020-05-05 18:45:00|10854.8|10854.2|10850.8|10850.2|10855.3|10854.6|10850.8|10850.2|318
1588704600000|2020-05-05 18:50:00|10851.1|10850.5|10852|10851.4|10853.4|10852.8|10851.1|10850.5|221
1588704900000|2020-05-05 18:55:00|10851.9|10851.3|10852.4|10851.8|10852.4|10851.8|10851.2|10850.6|296
1588705200000|2020-05-05 19:00:00|10852.3|10851.7|10851.1|10850.5|10852.8|10852.2|10850.5|10849.8|327
1588705500000|2020-05-05 19:05:00|10851.2|10850.6|10851.2|10850.6|10853.3|10852.7|10850.7|10850.1|185
1588705800000|2020-05-05 19:10:00|10851.4|10850.8|10848.2|10847.6|10851.7|10851.1|10848|10847.3|184
1588706100000|2020-05-05 19:15:00|10848.3|10847.7|10846.3|10845.7|10848.6|10848|10844.1|10843.3|383
1588706400000|2020-05-05 19:20:00|10846.2|10845.6|10846.3|10845.7|10846.6|10846|10843.9|10843.1|340
1588706700000|2020-05-05 19:25:00|10846.2|10845.6|10845.7|10844.8|10848.3|10847.7|10844.9|10844.2|305
1588707000000|2020-05-05 19:30:00|10845.6|10844.7|10847|10846.4|10847.3|10846.7|10845.5|10844.7|320
1588707300000|2020-05-05 19:35:00|10847.1|10846.5|10847|10846.4|10847.7|10847.1|10845.3|10844.7|217
1588707600000|2020-05-05 19:40:00|10847.1|10846.5|10847.1|10846.5|10847.3|10846.7|10845.8|10845.2|296
1588707900000|2020-05-05 19:45:00|10846.9|10846.3|10846.5|10845.9|10847.4|10846.7|10845.3|10844.7|222
1588708200000|2020-05-05 19:50:00|10846.6|10846|10846.8|10845.9|10848.6|10848|10845.8|10845.1|414
1588708500000|2020-05-05 19:55:00|10846.6|10845.7|10846.8|10846.2|10850.8|10850|10846.2|10845.4|607
1588708800000|2020-05-05 20:00:00|10846.9|10846|10845.2|10844.6|10848.3|10847.5|10844.9|10844|387
1588709100000|2020-05-05 20:05:00|10845.3|10844.7|10845.8|10845.2|10847.9|10847|10845.1|10844.4|214
1588709400000|2020-05-05 20:10:00|10846|10845.1|10843.4|10842.5|10847.1|10846.3|10842.8|10842|182
1588709700000|2020-05-05 20:15:00|10843.3|10842.4|10841.9|10841.3|10844.4|10843.5|10841.7|10840.9|158
1588710000000|2020-05-05 20:20:00|10841.8|10841.2|10842.3|10841.4|10843|10842.2|10841.8|10841|131
1588710300000|2020-05-05 20:25:00|10842.2|10841.3|10842.6|10841.7|10843.3|10842.6|10841.8|10840.9|183
1588710600000|2020-05-05 20:30:00|10842.4|10841.5|10839.3|10838.4|10842.8|10841.9|10839.1|10838.2|166
1588710900000|2020-05-05 20:35:00|10839.4|10838.5|10837.8|10836.9|10839.6|10838.7|10836.8|10835.9|177
1588711200000|2020-05-05 20:40:00|10837.9|10837|10836.6|10835.7|10837.9|10837.1|10836.2|10835.3|144
1588711500000|2020-05-05 20:45:00|10836.3|10835.5|10836.1|10835.2|10836.4|10835.5|10834.7|10833.8|206
1588711800000|2020-05-05 20:50:00|10836.4|10835.5|10834.8|10833.9|10836.5|10835.6|10834.4|10833.3|172
1588712100000|2020-05-05 20:55:00|10834.9|10834|10840.7|10836.3|10840.8|10837.7|10834.6|10833.7|327
1588712400000|2020-05-05 21:00:00|10839.4|10837.2|10845.3|10839.8|10845.7|10840.6|10839.2|10837.2|67
1588712700000|2020-05-05 21:05:00|10846.2|10840.2|10844.2|10838.2|10848|10842.5|10843.1|10837.1|250
1588713000000|2020-05-05 21:10:00|10844.6|10838.6|10844.9|10838.9|10845.3|10839.3|10842.9|10837.8|237
1588713300000|2020-05-05 21:15:00|10845|10839|10845.2|10839.2|10845.8|10839.8|10844.1|10838.1|357
1588713600000|2020-05-05 21:20:00|10845.1|10839.1|10846.8|10840.8|10847.5|10841.7|10844.3|10839.1|245
1588713900000|2020-05-05 21:25:00|10846.7|10840.7|10846.8|10841.2|10847.5|10842.4|10845|10840.2|180
1588714200000|2020-05-05 21:30:00|10847.1|10841.4|10846.6|10843.9|10847.9|10844.4|10845.1|10841.4|282
1588714500000|2020-05-05 21:35:00|10845.8|10844.1|10846.1|10841.5|10847.6|10845|10845.3|10841|275
1588714800000|2020-05-05 21:40:00|10846|10841.4|10845|10843.9|10847.9|10844.1|10845|10841.3|237
1588715100000|2020-05-05 21:45:00|10846|10842.9|10846|10842.6|10847.4|10844.3|10845.4|10842.4|288
1588715400000|2020-05-05 21:50:00|10845.9|10842.7|10845.4|10841.4|10846.2|10843|10843.6|10840.4|378
1588715700000|2020-05-05 21:55:00|10845.3|10840.9|10843.7|10840.4|10845.9|10842.9|10843.3|10840|307
1588716000000|2020-05-05 22:00:00|10843.6|10840.5|10840.2|10838.7|10843.8|10840.6|10836.4|10833.4|685
1588716300000|2020-05-05 22:05:00|10840.6|10838.5|10840.1|10838.7|10842.6|10841|10839.7|10838|676
1588716600000|2020-05-05 22:10:00|10840.2|10838.6|10841.1|10839.8|10841.8|10840.2|10840.1|10838.3|284
1588716900000|2020-05-05 22:15:00|10841.4|10839.6|10840.1|10839|10841.4|10840|10839|10837.7|509
1588717200000|2020-05-05 22:20:00|10840.3|10838.9|10840.6|10839.7|10841.2|10840.2|10839.9|10838.9|221
1588717500000|2020-05-05 22:25:00|10840.5|10839.6|10841.2|10840.3|10841.7|10840.8|10840.3|10839.4|253
1588717800000|2020-05-05 22:30:00|10841.1|10840.2|10840.3|10839.4|10843.7|10842.8|10839.3|10838.2|280
1588718100000|2020-05-05 22:35:00|10840.2|10839.3|10842.1|10841.2|10842.2|10841.3|10839|10838.1|286
1588718400000|2020-05-05 22:40:00|10842.2|10841.3|10843.2|10842.3|10843.4|10842.5|10841.3|10840.4|283
1588718700000|2020-05-05 22:45:00|10843.3|10842.4|10841.6|10840.6|10844.1|10843.2|10841.6|10840.6|253
1588719000000|2020-05-05 22:50:00|10841.8|10840.9|10840.5|10839.6|10842.1|10841.2|10840.2|10839.3|141
1588719300000|2020-05-05 22:55:00|10840.7|10839.8|10841.1|10840.2|10842.7|10841.8|10840.5|10839.6|189
1588719600000|2020-05-05 23:00:00|10841.5|10840.6|10838.8|10837.7|10841.8|10840.9|10838.7|10837.7|175
1588719900000|2020-05-05 23:05:00|10838.7|10837.9|10838.3|10837.4|10838.9|10837.9|10837.6|10836.7|176
1588720200000|2020-05-05 23:10:00|10838|10837.1|10838.4|10837.5|10839.2|10838.3|10838|10837.1|113
1588720500000|2020-05-05 23:15:00|10838.3|10837.4|10839.1|10838.2|10839.1|10838.2|10838.2|10837.3|74
1588720800000|2020-05-05 23:20:00|10839|10838.1|10838.1|10837.2|10839.3|10838.4|10837.2|10836.3|104
1588721100000|2020-05-05 23:25:00|10838|10837.1|10836.4|10835.5|10838.1|10837.2|10836.3|10835.4|128
1588721400000|2020-05-05 23:30:00|10836.5|10835.6|10837.9|10837|10838.3|10837.4|10835.9|10835|119
1588721700000|2020-05-05 23:35:00|10838|10837.3|10838.6|10837.7|10839|10838.1|10837.5|10836.6|109
1588722000000|2020-05-05 23:40:00|10838.5|10837.6|10839.1|10838.2|10839.8|10838.9|10838.2|10837.3|144
1588722300000|2020-05-05 23:45:00|10839.2|10838.3|10838.6|10837.7|10839.4|10838.7|10838.2|10837.3|97
1588722600000|2020-05-05 23:50:00|10838.7|10837.8|10839|10838.1|10839.2|10838.3|10838.2|10837.4|158
1588722900000|2020-05-05 23:55:00|10839.1|10838.2|10839|10838.1|10839.6|10838.7|10837.5|10836.8|183
1588723200000|2020-05-06 00:00:00|10839.2|10838.3|10843.2|10842.3|10843.3|10842.5|10839.2|10838.3|209
1588723500000|2020-05-06 00:05:00|10843.1|10842.5|10841.1|10840.2|10844.3|10843.5|10840.5|10839.8|289
1588723800000|2020-05-06 00:10:00|10841|10840.1|10838.7|10837.8|10841.8|10840.9|10838.1|10837.3|424
1588724100000|2020-05-06 00:15:00|10838.9|10838.3|10838.1|10837.2|10839.9|10839|10835.1|10834.2|392
1588724400000|2020-05-06 00:20:00|10838|10837.1|10839.2|10838.3|10839.6|10838.7|10836.6|10835.8|258
1588724700000|2020-05-06 00:25:00|10839.3|10838.4|10840.5|10839.6|10841.6|10840.7|10839.1|10838.2|245
1588725000000|2020-05-06 00:30:00|10840.6|10839.7|10838.2|10837.3|10840.7|10839.8|10837.2|10836.3|193
1588725300000|2020-05-06 00:35:00|10838.1|10837.2|10841.5|10840.6|10842.9|10842|10838.1|10837.2|278
1588725600000|2020-05-06 00:40:00|10841.4|10840.5|10841.2|10840.3|10841.4|10840.6|10839.1|10838.3|282
1588725900000|2020-05-06 00:45:00|10841.1|10840.5|10842.3|10841.4|10842.8|10842.1|10841.1|10840.3|218
1588726200000|2020-05-06 00:50:00|10842.4|10841.5|10837.5|10836.6|10842.4|10841.5|10837.2|10836.4|319
1588726500000|2020-05-06 00:55:00|10837.6|10836.7|10837.6|10836.7|10838.9|10838.2|10836.7|10835.8|326
1588726800000|2020-05-06 01:00:00|10837.5|10836.9|10836.7|10835.8|10840|10839.2|10836.2|10835.3|341
1588727100000|2020-05-06 01:05:00|10836.8|10835.9|10836.2|10835.6|10838.4|10837.5|10835.8|10835.2|330
1588727400000|2020-05-06 01:10:00|10836.4|10835.5|10833.6|10832.7|10836.7|10835.9|10832.6|10831.9|392
1588727700000|2020-05-06 01:15:00|10833.7|10832.8|10834.5|10833.6|10836.9|10836|10833.5|10832.6|301
1588728000000|2020-05-06 01:20:00|10834.4|10833.5|10836.4|10835.5|10836.6|10835.7|10834|10833.2|243
1588728300000|2020-05-06 01:25:00|10836.2|10835.6|10836.1|10835.2|10836.3|10835.6|10834.8|10833.9|177
1588728600000|2020-05-06 01:30:00|10836.2|10835.3|10838.2|10837.3|10840.4|10839.5|10836.2|10835.3|355
1588728900000|2020-05-06 01:35:00|10838.3|10837.4|10837.3|10836.4|10838.9|10838|10836.3|10835.4|223
1588729200000|2020-05-06 01:40:00|10837.2|10836.3|10839.8|10838.9|10841.3|10840.6|10837.2|10836.3|263
1588729500000|2020-05-06 01:45:00|10839.9|10839|10839|10838.4|10840.9|10840.1|10838.9|10838.3|192
1588729800000|2020-05-06 01:50:00|10839.1|10838.5|10839.3|10838.4|10841.3|10840.6|10838.9|10838.1|278
1588730100000|2020-05-06 01:55:00|10839.1|10838.5|10838.9|10838|10840.8|10840.1|10838|10837.2|268
1588730400000|2020-05-06 02:00:00|10839|10838.1|10835.9|10835|10839.5|10838.6|10835.7|10834.8|305
1588730700000|2020-05-06 02:05:00|10836|10835.1|10839.6|10839|10839.8|10839|10835.6|10834.7|273
1588731000000|2020-05-06 02:10:00|10839.7|10839.1|10839.6|10839|10840.4|10839.6|10838.1|10837.3|252
1588731300000|2020-05-06 02:15:00|10839.8|10838.9|10840.4|10839.8|10840.9|10840.2|10839|10838.2|190
1588731600000|2020-05-06 02:20:00|10840.5|10839.9|10841.2|10840.3|10842.5|10841.9|10839.5|10838.8|235
1588731900000|2020-05-06 02:25:00|10841.1|10840.5|10840.9|10840|10842.6|10841.8|10840.5|10839.7|229
1588732200000|2020-05-06 02:30:00|10840.8|10840.2|10839.4|10838.5|10841.4|10840.7|10839.1|10838.4|245
1588732500000|2020-05-06 02:35:00|10839.3|10838.4|10839.7|10838.8|10840|10839.2|10838.5|10837.8|138
1588732800000|2020-05-06 02:40:00|10839.8|10838.9|10840.3|10839.4|10840.5|10839.6|10839|10838.2|114
1588733100000|2020-05-06 02:45:00|10840.2|10839.6|10838.2|10837.6|10840.7|10840|10837.3|10836.6|157
1588733400000|2020-05-06 02:50:00|10838.3|10837.7|10840.4|10839.5|10840.4|10839.6|10838.2|10837.4|169
1588733700000|2020-05-06 02:55:00|10840.1|10839.4|10840.5|10839.9|10841.5|10840.7|10840|10839.3|152
1588734000000|2020-05-06 03:00:00|10840.6|10840|10839.7|10838.8|10841.1|10840.3|10838.5|10837.8|170
1588734300000|2020-05-06 03:05:00|10839.8|10838.9|10840.5|10839.6|10840.9|10840|10839|10838.1|195
1588734600000|2020-05-06 03:10:00|10840.4|10839.5|10840.4|10839.5|10840.8|10840.1|10839.5|10838.7|183
1588734900000|2020-05-06 03:15:00|10840.2|10839.6|10839.2|10838.6|10841.4|10840.6|10839.2|10838.5|212
1588735200000|2020-05-06 03:20:00|10839.4|10838.5|10838.7|10838.1|10839.8|10838.9|10838.6|10837.9|198
1588735500000|2020-05-06 03:25:00|10838.8|10838.2|10839.4|10838.5|10839.8|10839|10838.4|10837.6|172
1588735800000|2020-05-06 03:30:00|10839.5|10838.6|10837.3|10836.4|10839.9|10839|10836.4|10835.7|206
1588736100000|2020-05-06 03:35:00|10837.2|10836.3|10834.3|10833.4|10837.3|10836.4|10834.1|10833.4|307
1588736400000|2020-05-06 03:40:00|10834.4|10833.5|10834.4|10833.5|10835.9|10835|10834.1|10833.3|197
1588736700000|2020-05-06 03:45:00|10834.5|10833.6|10833.1|10832.2|10834.7|10833.9|10832.9|10832|188
1588737000000|2020-05-06 03:50:00|10833|10832.1|10834.3|10833.7|10835.2|10834.4|10832.6|10831.8|204
1588737300000|2020-05-06 03:55:00|10834.2|10833.6|10835.1|10834.5|10835.3|10834.6|10833.3|10832.5|168
1588737600000|2020-05-06 04:00:00|10835.2|10834.6|10836.1|10835.5|10836.5|10835.7|10835.1|10834.3|224
1588737900000|2020-05-06 04:05:00|10836.2|10835.6|10835|10834.4|10836.2|10835.6|10834|10833.4|162
1588738200000|2020-05-06 04:10:00|10835.1|10834.5|10836|10835.4|10836.3|10835.5|10835|10834.3|142
1588738500000|2020-05-06 04:15:00|10836.1|10835.2|10836.1|10835.5|10836.3|10835.6|10835.3|10834.6|105
1588738800000|2020-05-06 04:20:00|10836|10835.4|10836.5|10835.6|10836.8|10836.1|10835.6|10834.9|92
1588739100000|2020-05-06 04:25:00|10836.6|10835.7|10838.2|10837.3|10838.6|10837.8|10836.5|10835.7|145
1588739400000|2020-05-06 04:30:00|10838.3|10837.4|10836.2|10835.3|10838.3|10837.4|10836|10835.2|96
1588739700000|2020-05-06 04:35:00|10836|10835.4|10836.3|10835.4|10836.5|10835.7|10835.5|10834.6|69
1588740000000|2020-05-06 04:40:00|10836.2|10835.3|10838.2|10837.3|10838.6|10837.9|10835.9|10835.1|128
1588740300000|2020-05-06 04:45:00|10838.3|10837.4|10838.2|10837.3|10838.5|10837.8|10837.1|10836.3|124
1588740600000|2020-05-06 04:50:00|10838.3|10837.4|10839.1|10838.2|10839.3|10838.6|10837.6|10836.8|172
1588740900000|2020-05-06 04:55:00|10839|10838.4|10841.2|10840.6|10841.2|10840.6|10838.5|10837.9|317
1588741200000|2020-05-06 05:00:00|10841.1|10840.5|10839.1|10838.2|10841.7|10840.8|10838.4|10837.6|235
1588741500000|2020-05-06 05:05:00|10839.2|10838.3|10838.2|10837.3|10839.8|10839|10838|10837.3|215
1588741800000|2020-05-06 05:10:00|10838|10837.4|10836.8|10835.9|10838.1|10837.4|10836.1|10835.3|169
1588742100000|2020-05-06 05:15:00|10836.7|10836.1|10837.2|10836.3|10838.7|10838|10836.6|10836|262
1588742400000|2020-05-06 05:20:00|10837.3|10836.4|10838.8|10837.9|10838.9|10838.2|10837.2|10836.3|164
1588742700000|2020-05-06 05:25:00|10838.7|10837.8|10837.8|10836.9|10838.9|10838.2|10836.6|10835.9|149
1588743000000|2020-05-06 05:30:00|10837.9|10837|10838|10837.1|10838.8|10838.1|10837.2|10836.3|150
1588743300000|2020-05-06 05:35:00|10837.7|10836.9|10836|10835.4|10839.2|10838.3|10835.7|10835|156
1588743600000|2020-05-06 05:40:00|10836.2|10835.3|10835.7|10835.1|10836.4|10835.6|10833.5|10832.9|209
1588743900000|2020-05-06 05:45:00|10835.8|10835.2|10840.4|10839.5|10840.9|10840.1|10835.8|10835.2|211
1588744200000|2020-05-06 05:50:00|10840.3|10839.4|10838.9|10838.3|10840.6|10839.8|10837.8|10837|243
1588744500000|2020-05-06 05:55:00|10838.8|10838.2|10838.9|10837.7|10839|10838.3|10837.1|10836.4|327
1588744800000|2020-05-06 06:00:00|10839.1|10837.6|10833.9|10833.3|10840|10838.6|10833|10832.3|503
1588745100000|2020-05-06 06:05:00|10834.2|10833.5|10826.3|10825.4|10837.4|10836.5|10823.9|10823|634
1588745400000|2020-05-06 06:10:00|10826.1|10825.2|10825.6|10824.7|10827.5|10826.6|10822.8|10821.9|552
1588745700000|2020-05-06 06:15:00|10825.7|10824.8|10824.7|10824.1|10828.7|10827.8|10821.6|10820.9|454
1588746000000|2020-05-06 06:20:00|10824.9|10824|10822.5|10821.6|10825.4|10824.7|10816.8|10815.9|647
1588746300000|2020-05-06 06:25:00|10822.4|10821.5|10821.4|10820.5|10823.9|10823.2|10821.4|10820.5|468
1588746600000|2020-05-06 06:30:00|10821.2|10820.6|10828.7|10828.1|10829.3|10828.6|10821.2|10820.6|509
1588746900000|2020-05-06 06:35:00|10828.8|10828.2|10819|10818.4|10828.9|10828.3|10818.1|10817.3|714
1588747200000|2020-05-06 06:40:00|10818.9|10818.3|10824.9|10824|10825.7|10825|10818.9|10818.1|497
1588747500000|2020-05-06 06:45:00|10824.6|10823.9|10827.8|10827.2|10828.7|10828.1|10824.6|10823.9|450
1588747800000|2020-05-06 06:50:00|10827.7|10827.1|10830.4|10829.5|10831.9|10831|10827.4|10826.8|498
1588748100000|2020-05-06 06:55:00|10830.1|10829.4|10833.4|10832.5|10834|10833.2|10829.4|10828.5|527
1588748400000|2020-05-06 07:00:00|10833.6|10832.7|10821.6|10821|10834.5|10833.9|10821|10820.3|699
1588748700000|2020-05-06 07:05:00|10821.8|10821.2|10821.9|10821.3|10827.7|10827|10821.2|10820.4|651
1588749000000|2020-05-06 07:10:00|10822.1|10821.2|10825.2|10824.3|10828.2|10827.4|10822|10821.1|537
1588749300000|2020-05-06 07:15:00|10825.1|10824.2|10834.2|10833.3|10836.9|10836|10824.5|10823.6|657
1588749600000|2020-05-06 07:20:00|10834.3|10833.4|10831|10830.1|10834.8|10833.9|10830.1|10829.2|617
1588749900000|2020-05-06 07:25:00|10831.1|10830.4|10833.5|10832.9|10834.3|10833.4|10829.2|10828.3|525
1588750200000|2020-05-06 07:30:00|10833.7|10832.8|10830.4|10829.5|10833.7|10833|10829.2|10828.5|585
1588750500000|2020-05-06 07:35:00|10830.5|10829.6|10829.5|10828.9|10830.7|10830|10826.9|10826.2|466
1588750800000|2020-05-06 07:40:00|10829.6|10828.7|10830.2|10829.3|10832.6|10831.7|10829.1|10828.2|578
1588751100000|2020-05-06 07:45:00|10830.1|10829.2|10829.1|10828.2|10834.3|10833.5|10828.3|10827.4|608
1588751400000|2020-05-06 07:50:00|10829.2|10828.3|10829.8|10828.9|10830.4|10829.5|10826.9|10826.2|437
1588751700000|2020-05-06 07:55:00|10829.9|10829|10824|10823.1|10833.4|10832.6|10823.8|10822.9|667
1588752000000|2020-05-06 08:00:00|10823.9|10823|10819.7|10819.1|10825.2|10824.6|10818.9|10818.3|620
1588752300000|2020-05-06 08:05:00|10819.8|10819.2|10816.6|10816|10819.8|10819.2|10815.5|10814.8|563
1588752600000|2020-05-06 08:10:00|10816.5|10815.9|10815.5|10814.6|10816.6|10816|10811.6|10810.9|722
1588752900000|2020-05-06 08:15:00|10815.4|10814.5|10811.2|10810.6|10817.4|10816.8|10810.7|10810.1|582
1588753200000|2020-05-06 08:20:00|10811.3|10810.7|10799.1|10798.2|10811.3|10810.7|10798.4|10797.8|993
1588753500000|2020-05-06 08:25:00|10799|10798.5|10794.6|10793.7|10802.1|10801.3|10792|10791.2|975
1588753800000|2020-05-06 08:30:00|10794.8|10794|10798.5|10797.9|10800|10799.4|10791.9|10791.2|833
1588754100000|2020-05-06 08:35:00|10798.3|10797.7|10797.7|10797.1|10798.6|10798|10792.1|10791.3|739
1588754400000|2020-05-06 08:40:00|10797.6|10797|10798.5|10797.9|10802.3|10801.6|10797|10796.3|618
1588754700000|2020-05-06 08:45:00|10798.6|10798|10798.9|10798|10801.2|10800.4|10794.7|10793.9|649
1588755000000|2020-05-06 08:50:00|10798.8|10798.2|10801.5|10800.9|10801.8|10801.2|10798.3|10797.5|614
1588755300000|2020-05-06 08:55:00|10801.6|10801|10802.3|10801.4|10804.2|10803.4|10800.9|10800.2|479
1588755600000|2020-05-06 09:00:00|10802.6|10801.7|10798.4|10797.8|10803.8|10803|10794.8|10793.9|937
1588755900000|2020-05-06 09:05:00|10798.5|10797.9|10798.6|10797.7|10801.8|10801.1|10798|10797.3|640
1588756200000|2020-05-06 09:10:00|10798.3|10797.4|10798|10797.4|10800.9|10800.3|10797.4|10796.7|513
1588756500000|2020-05-06 09:15:00|10798.1|10797.5|10794.1|10793.2|10799.7|10799|10793.9|10793|675
1588756800000|2020-05-06 09:20:00|10794.2|10793.3|10794.8|10793.9|10796.1|10795.5|10791.2|10790.3|557
1588757100000|2020-05-06 09:25:00|10794.4|10793.8|10791.2|10790.3|10795.9|10795|10790.7|10790.1|432
1588757400000|2020-05-06 09:30:00|10791.1|10790.2|10793.5|10792.6|10794.6|10793.7|10787.1|10786.2|695
1588757700000|2020-05-06 09:35:00|10793.4|10792.5|10789.8|10788.9|10796.4|10795.6|10789.7|10788.8|642
1588758000000|2020-05-06 09:40:00|10789.7|10789.1|10787|10786.4|10791.2|10790.6|10783.4|10782.6|666
1588758300000|2020-05-06 09:45:00|10787.2|10786.3|10793.1|10792.2|10793.1|10792.4|10785.7|10784.9|499
1588758600000|2020-05-06 09:50:00|10793|10792.1|10791.1|10790.5|10795.3|10794.5|10791|10790.4|548
1588758900000|2020-05-06 09:55:00|10791|10790.4|10786.8|10785.9|10791.3|10790.4|10785|10784.2|649
1588759200000|2020-05-06 10:00:00|10787|10786.2|10784.1|10783.5|10788|10787.3|10782.7|10782.1|508
1588759500000|2020-05-06 10:05:00|10784.2|10783.3|10789.2|10788.3|10789.3|10788.4|10782.4|10781.7|529
1588759800000|2020-05-06 10:10:00|10789.1|10788.2|10790.8|10790.2|10792.5|10791.9|10788.2|10787.3|545
1588760100000|2020-05-06 10:15:00|10791.2|10790.3|10792.9|10792|10793|10792.3|10789.7|10788.9|454
1588760400000|2020-05-06 10:20:00|10792.6|10791.8|10790.2|10789.3|10792.8|10792.1|10788.9|10788|318
1588760700000|2020-05-06 10:25:00|10790.3|10789.4|10794|10793.4|10794.7|10794|10789.1|10788.4|392
1588761000000|2020-05-06 10:30:00|10793.9|10793.3|10798.1|10797.5|10798.3|10797.7|10793.5|10792.8|418
1588761300000|2020-05-06 10:35:00|10798.2|10797.6|10798.7|10797.8|10800.1|10799.3|10797|10796.2|492
1588761600000|2020-05-06 10:40:00|10798.6|10798|10800.1|10799.2|10800.2|10799.4|10797|10796.4|433
1588761900000|2020-05-06 10:45:00|10800|10799.1|10804.7|10803.8|10805.3|10804.5|10799.4|10798.8|382
1588762200000|2020-05-06 10:50:00|10804.5|10803.9|10804.2|10803.6|10805.3|10804.7|10801.8|10801.1|445
1588762500000|2020-05-06 10:55:00|10804.3|10803.4|10803.4|10802.5|10807.3|10806.4|10802.6|10801.9|461
1588762800000|2020-05-06 11:00:00|10803.3|10802.4|10801.2|10800.6|10804.5|10803.9|10801.1|10800.5|328
1588763100000|2020-05-06 11:05:00|10801.4|10800.8|10805.4|10804.5|10806.1|10805.3|10801.4|10800.7|389
1588763400000|2020-05-06 11:10:00|10805.2|10804.6|10809.3|10808.4|10809.4|10808.5|10803.9|10803.1|409
1588763700000|2020-05-06 11:15:00|10809.4|10808.5|10808.2|10807.6|10809.7|10808.8|10806.9|10806.3|406
1588764000000|2020-05-06 11:20:00|10808.3|10807.7|10807.8|10807.2|10808.9|10808.2|10805.6|10804.7|449
1588764300000|2020-05-06 11:25:00|10807.9|10807.3|10804.8|10804.2|10809.6|10808.9|10804.5|10803.9|441
1588764600000|2020-05-06 11:30:00|10804.5|10803.9|10809.2|10808.3|10810|10809.3|10804.5|10803.8|381
1588764900000|2020-05-06 11:35:00|10809|10808.4|10808.9|10808|10811|10810.2|10808.1|10807.2|460
1588765200000|2020-05-06 11:40:00|10809|10808.1|10813.3|10812.7|10814.4|10813.7|10808.9|10808|411
1588765500000|2020-05-06 11:45:00|10813.2|10812.6|10815.9|10815.3|10816.3|10815.5|10812.1|10811.3|401
1588765800000|2020-05-06 11:50:00|10815.8|10815.2|10812.4|10811.8|10815.9|10815.3|10811|10810.4|452
1588766100000|2020-05-06 11:55:00|10812.5|10811.9|10813.2|10812.3|10814.9|10814.3|10811.7|10811.1|396
1588766400000|2020-05-06 12:00:00|10812.8|10812.2|10809.6|10809|10814|10813.3|10809.4|10808.6|624
1588766700000|2020-05-06 12:05:00|10809.4|10808.8|10807.6|10806.7|10809.5|10808.9|10804.5|10803.8|655
1588767000000|2020-05-06 12:10:00|10807.5|10806.6|10807.8|10806.1|10809.8|10808.9|10807.1|10805.2|564
1588767300000|2020-05-06 12:15:00|10808|10805.7|10805.2|10804.3|10808.5|10807.4|10804.3|10803.5|821
1588767600000|2020-05-06 12:20:00|10805.1|10804.5|10805.5|10804.6|10810|10809.3|10804.4|10803.7|706
1588767900000|2020-05-06 12:25:00|10805.6|10804.9|10805|10804.4|10809.4|10808.7|10804.5|10803.8|705
1588768200000|2020-05-06 12:30:00|10805.1|10804.2|10810.4|10809.8|10810.6|10809.9|10802.8|10801.9|606
1588768500000|2020-05-06 12:35:00|10810.3|10809.7|10807.4|10806.8|10810.8|10810|10805.8|10805|633
1588768800000|2020-05-06 12:40:00|10807.5|10806.6|10814.7|10814.1|10815|10814.2|10807|10806.2|641
1588769100000|2020-05-06 12:45:00|10814.8|10814.2|10818.5|10817.9|10820.1|10819.4|10813.7|10812.8|919
1588769400000|2020-05-06 12:50:00|10818.4|10817.8|10812|10811.4|10818.7|10818.1|10811.8|10811.1|662
1588769700000|2020-05-06 12:55:00|10812.1|10811.5|10812.8|10812.2|10816.9|10816.2|10811.1|10810.5|638
1588770000000|2020-05-06 13:00:00|10813|10812.4|10811.3|10810.7|10814.4|10813.5|10809.3|10808.6|595
1588770300000|2020-05-06 13:05:00|10811.2|10810.6|10808.7|10808.1|10813.4|10812.8|10808.7|10808|654
1588770600000|2020-05-06 13:10:00|10808.8|10807.9|10810.6|10810|10814.6|10813.7|10806.6|10805.7|640
1588770900000|2020-05-06 13:15:00|10810.7|10810.1|10812|10811.4|10813.9|10813.3|10809.3|10808.7|636
1588771200000|2020-05-06 13:20:00|10812.1|10811.2|10816.1|10815.5|10820|10819.2|10811.1|10810.2|860
1588771500000|2020-05-06 13:25:00|10816.6|10815.7|10817.3|10816.7|10818.5|10817.9|10814.7|10813.9|583
1588771800000|2020-05-06 13:30:00|10817.4|10816.5|10822.1|10821.2|10823|10822.2|10816|10815.4|738
1588772100000|2020-05-06 13:35:00|10822.2|10821.3|10820.2|10819.6|10822.2|10821.5|10819.2|10818.4|638
1588772400000|2020-05-06 13:40:00|10820.3|10819.7|10826.5|10825.9|10827.2|10826.6|10818.8|10818.2|603
1588772700000|2020-05-06 13:45:00|10826.6|10826|10816.2|10815.3|10826.7|10826.1|10814.4|10813.5|846
1588773000000|2020-05-06 13:50:00|10816.1|10815.5|10818.3|10817.4|10822.2|10821.3|10812.7|10811.8|849
1588773300000|2020-05-06 13:55:00|10818.2|10817.3|10812.7|10811.8|10818.3|10817.4|10807|10806.2|965
1588773600000|2020-05-06 14:00:00|10812.5|10811.9|10809.6|10808.7|10816|10815.4|10809.6|10808.7|832
1588773900000|2020-05-06 14:05:00|10809.7|10809.1|10801|10800.4|10811.2|10810.6|10799.8|10799.1|863
1588774200000|2020-05-06 14:10:00|10800.9|10800.3|10800.3|10799.7|10807.9|10807|10799.9|10799.1|793
1588774500000|2020-05-06 14:15:00|10800.4|10799.8|10803.4|10802.8|10806.1|10805.2|10800.4|10799.7|676
1588774800000|2020-05-06 14:20:00|10803.1|10802.5|10804.7|10803.8|10806.6|10806|10801|10800.4|675
1588775100000|2020-05-06 14:25:00|10804.9|10804|10796.9|10796|10806.8|10806.2|10796.5|10795.6|755
1588775400000|2020-05-06 14:30:00|10796.7|10795.8|10796.7|10795.8|10801.7|10800.9|10795.6|10794.9|812
1588775700000|2020-05-06 14:35:00|10796.6|10796.1|10797.2|10796.3|10798.1|10797.5|10791.3|10790.5|702
1588776000000|2020-05-06 14:40:00|10797.1|10796.2|10793|10792.1|10797.1|10796.2|10791.5|10790.7|720
1588776300000|2020-05-06 14:45:00|10793.1|10792.2|10799.1|10798.5|10800.7|10799.8|10790.4|10789.6|865
1588776600000|2020-05-06 14:50:00|10799.4|10798.6|10801.4|10800.5|10803.7|10802.9|10794|10793.4|734
1588776900000|2020-05-06 14:55:00|10801|10800.1|10797.2|10796.6|10801.9|10800.9|10791.7|10791.1|1017
1588777200000|2020-05-06 15:00:00|10797.3|10796.7|10801.8|10800.9|10802.2|10801.4|10797|10796.4|841
1588777500000|2020-05-06 15:05:00|10801.9|10801|10804.9|10804|10804.9|10804.1|10800|10799.3|600
1588777800000|2020-05-06 15:10:00|10804.8|10803.9|10805.7|10805.1|10808.3|10807.6|10801.4|10800.8|568
1588778100000|2020-05-06 15:15:00|10805.9|10805|10803.2|10802.3|10807.8|10807.1|10801|10800.3|625
1588778400000|2020-05-06 15:20:00|10803.4|10802.8|10802.3|10801.4|10804.1|10803.2|10799.9|10799.2|581
1588778700000|2020-05-06 15:25:00|10801.9|10801.3|10803.1|10802.2|10803.4|10802.5|10798.8|10798|631
1588779000000|2020-05-06 15:30:00|10803.2|10802.3|10800.6|10800|10804|10803.1|10800|10799.2|580
1588779300000|2020-05-06 15:35:00|10800.5|10799.9|10799.1|10798.2|10800.6|10799.9|10797.9|10797.2|490
1588779600000|2020-05-06 15:40:00|10799.2|10798.6|10799.8|10799.2|10804|10803.3|10797.2|10796.3|598
1588779900000|2020-05-06 15:45:00|10799.9|10799.3|10800.3|10799.4|10803.2|10802.6|10798.2|10797.6|449
1588780200000|2020-05-06 15:50:00|10800.2|10799.3|10799.2|10798.3|10803.3|10802.4|10798.9|10798.2|596
1588780500000|2020-05-06 15:55:00|10799.3|10798.4|10806.1|10805.5|10806.3|10805.7|10798.3|10797.5|595
1588780800000|2020-05-06 16:00:00|10806.3|10805.4|10810.4|10809.5|10810.7|10810|10806|10805.3|667
1588781100000|2020-05-06 16:05:00|10810.3|10809.4|10811.4|10810.5|10813.5|10812.9|10808.7|10807.8|506
1588781400000|2020-05-06 16:10:00|10811.5|10810.6|10811.4|10810.8|10811.8|10810.9|10807.2|10806.3|526
1588781700000|2020-05-06 16:15:00|10811.7|10811.2|10814.1|10813.2|10815.4|10814.8|10811.3|10810.6|605
1588782000000|2020-05-06 16:20:00|10814.2|10813.3|10812.4|10811.8|10815.5|10814.7|10811.9|10811.2|502
1588782300000|2020-05-06 16:25:00|10812.5|10811.9|10816.8|10815.9|10817.5|10816.6|10811.2|10810.4|534
1588782600000|2020-05-06 16:30:00|10816.9|10816|10815|10814.1|10817.1|10816.4|10814.4|10813.6|524
1588782900000|2020-05-06 16:35:00|10815.1|10814.2|10817|10816.1|10817.3|10816.7|10814.2|10813.6|387
1588783200000|2020-05-06 16:40:00|10816.9|10816|10811.8|10810.9|10816.9|10816.2|10811.3|10810.5|476
1588783500000|2020-05-06 16:45:00|10811.9|10811|10813.3|10812.4|10813.9|10813.3|10811.4|10810.6|437
1588783800000|2020-05-06 16:50:00|10813.2|10812.6|10810.1|10809.2|10813.2|10812.6|10809.3|10808.4|377
1588784100000|2020-05-06 16:55:00|10810.2|10809.3|10808|10807.1|10810.4|10809.6|10806.5|10805.9|549
1588784400000|2020-05-06 17:00:00|10808.1|10807.2|10811.2|10810.3|10811.9|10811|10806.2|10805.5|485
1588784700000|2020-05-06 17:05:00|10811.3|10810.4|10808.9|10808.3|10811.3|10810.5|10808.7|10807.8|339
1588785000000|2020-05-06 17:10:00|10809|10808.4|10808.3|10807.4|10809.1|10808.4|10807|10806.1|326
1588785300000|2020-05-06 17:15:00|10808.1|10807.5|10806.9|10806.3|10808.4|10807.8|10805.4|10804.8|412
1588785600000|2020-05-06 17:20:00|10807|10806.1|10808|10807.1|10808.5|10807.8|10805.5|10804.6|380
1588785900000|2020-05-06 17:25:00|10807.9|10807|10812.3|10811.4|10813.6|10812.8|10807|10806.3|499
1588786200000|2020-05-06 17:30:00|10812.2|10811.3|10810.4|10809.8|10813.5|10812.6|10810.3|10809.6|405
1588786500000|2020-05-06 17:35:00|10810.3|10809.7|10811.5|10810.6|10813.5|10812.7|10810.3|10809.6|338
1588786800000|2020-05-06 17:40:00|10811.4|10810.5|10813.5|10812.6|10813.6|10812.9|10811.4|10810.5|291
1588787100000|2020-05-06 17:45:00|10813.4|10812.5|10811.6|10810.7|10813.4|10812.8|10811.5|10810.7|227
1588787400000|2020-05-06 17:50:00|10811.4|10810.8|10811.1|10810.5|10812.9|10812|10811.1|10810.4|267
1588787700000|2020-05-06 17:55:00|10811.7|10810.8|10809.4|10808.8|10812.8|10811.9|10809.2|10808.3|319
1588788000000|2020-05-06 18:00:00|10809.1|10808.5|10810|10809.1|10810|10809.1|10805.9|10805.3|601
1588788300000|2020-05-06 18:05:00|10809.9|10809|10810.7|10809.8|10810.8|10810|10809.4|10808.7|198
1588788600000|2020-05-06 18:10:00|10810.8|10809.9|10809|10808.1|10811.8|10811.1|10808.8|10808|307
1588788900000|2020-05-06 18:15:00|10809.1|10808.2|10809.1|10808.5|10810|10809.1|10807.7|10807|331
1588789200000|2020-05-06 18:20:00|10809.3|10808.4|10808.9|10808.3|10810.5|10809.7|10807.7|10807|411
1588789500000|2020-05-06 18:25:00|10808.8|10808.2|10807|10806.4|10809.6|10808.8|10806.4|10805.5|497
1588789800000|2020-05-06 18:30:00|10807.2|10806.3|10808.9|10808|10809.2|10808.6|10806.4|10805.7|379
1588790100000|2020-05-06 18:35:00|10809|10808.4|10809.1|10808.5|10809.8|10808.9|10808|10807.2|294
1588790400000|2020-05-06 18:40:00|10809|10808.4|10808|10807.1|10809.4|10808.5|10806.4|10805.8|220
1588790700000|2020-05-06 18:45:00|10807.2|10806.6|10806.2|10805.6|10807.6|10806.8|10805.4|10804.5|313
1588791000000|2020-05-06 18:50:00|10806.4|10805.8|10807.3|10806.7|10807.5|10806.9|10804.9|10804.1|245
1588791300000|2020-05-06 18:55:00|10807.5|10806.9|10803.7|10802.8|10807.7|10806.9|10803.6|10802.8|319
1588791600000|2020-05-06 19:00:00|10803.6|10803|10801.9|10801|10804|10803.4|10801.5|10800.7|438
1588791900000|2020-05-06 19:05:00|10802|10801.1|10805.7|10804.8|10805.7|10804.8|10801.6|10800.9|295
1588792200000|2020-05-06 19:10:00|10805.6|10805|10803.6|10802.7|10806.3|10805.5|10803.1|10802.3|246
1588792500000|2020-05-06 19:15:00|10803.5|10802.6|10797.4|10796.8|10804.1|10803.2|10797.4|10796.7|432
1588792800000|2020-05-06 19:20:00|10797.6|10797|10801.3|10800.4|10801.3|10800.4|10797.3|10796.6|369
1588793100000|2020-05-06 19:25:00|10801.4|10800.5|10801.6|10800.7|10802.6|10801.9|10800.3|10799.5|332
1588793400000|2020-05-06 19:30:00|10801.5|10800.6|10800.1|10799.2|10802.3|10801.5|10800|10799.2|255
1588793700000|2020-05-06 19:35:00|10800|10799.4|10800|10799.4|10801.5|10800.8|10799.1|10798.2|231
1588794000000|2020-05-06 19:40:00|10800.1|10799.2|10797.5|10796.9|10800.8|10800|10797.4|10796.7|324
1588794300000|2020-05-06 19:45:00|10797.4|10796.8|10797.9|10797.3|10799.2|10798.4|10797.2|10796.5|387
1588794600000|2020-05-06 19:50:00|10798|10797.4|10797.6|10797|10799.8|10799|10795.9|10795.2|350
1588794900000|2020-05-06 19:55:00|10797.7|10797.1|10794.1|10793.2|10797.7|10797.1|10793.9|10793.1|480
1588795200000|2020-05-06 20:00:00|10793.9|10793.3|10793.1|10792.2|10796|10795.2|10791.2|10790.5|335
1588795500000|2020-05-06 20:05:00|10793|10792.1|10793.4|10792.5|10793.8|10793.1|10792.4|10791.6|123
1588795800000|2020-05-06 20:10:00|10793.3|10792.4|10792.4|10791.5|10793.5|10792.8|10791.1|10790.2|145
1588796100000|2020-05-06 20:15:00|10792.5|10791.6|10793.4|10792.5|10793.6|10792.7|10792.3|10791.6|153
1588796400000|2020-05-06 20:20:00|10793.3|10792.4|10794|10793.1|10794.1|10793.2|10793.3|10792.4|87
1588796700000|2020-05-06 20:25:00|10794.1|10793.2|10793.6|10792.7|10795.8|10795|10793.4|10792.5|230
1588797000000|2020-05-06 20:30:00|10793.5|10792.6|10791.9|10791|10794.3|10793.4|10791.7|10790.9|163
1588797300000|2020-05-06 20:35:00|10791.7|10791.1|10793.7|10792.8|10794.8|10793.9|10791.2|10790.4|178
1588797600000|2020-05-06 20:40:00|10793.8|10792.9|10795.4|10794.5|10795.5|10794.6|10793.2|10792.3|243
1588797900000|2020-05-06 20:45:00|10795.6|10794.7|10795.9|10795|10797|10796.1|10795|10794.1|221
1588798200000|2020-05-06 20:50:00|10796|10795.1|10796.7|10795.8|10797.1|10796.2|10795.9|10795|233
1588798500000|2020-05-06 20:55:00|10796.8|10795.9|10796.3|10793.6|10798|10796.3|10796.1|10793.4|410
1588798800000|2020-05-06 21:00:00|10795.9|10793.7|10793.6|10791|10798.5|10794.6|10793.6|10790.3|65
1588799100000|2020-05-06 21:05:00|10793.7|10791.1|10796.5|10792|10798.7|10793|10793.3|10790.6|216
1588799400000|2020-05-06 21:10:00|10796.1|10792.6|10797.9|10793.4|10800.2|10796.4|10796.1|10791.7|303
1588799700000|2020-05-06 21:15:00|10797.6|10793.5|10794.8|10791.3|10800.2|10794.5|10794.7|10790.4|260
1588800000000|2020-05-06 21:20:00|10794.7|10791.4|10798.9|10793.5|10799.9|10794.5|10794.2|10791.1|262
1588800300000|2020-05-06 21:25:00|10799|10793.6|10799.6|10794.5|10800.8|10795|10795.9|10792.2|266
1588800600000|2020-05-06 21:30:00|10799.5|10794.3|10798.2|10794.8|10799.6|10795|10797|10793.1|286
1588800900000|2020-05-06 21:35:00|10798.3|10794.7|10795.2|10792.2|10798.7|10795.1|10795|10791.8|232
1588801200000|2020-05-06 21:40:00|10795.1|10792.1|10795.1|10792.9|10795.5|10793.1|10794.9|10792.1|140
1588801500000|2020-05-06 21:45:00|10794.8|10792.5|10795.1|10792.5|10795.3|10793.1|10794.7|10792.2|123
1588801800000|2020-05-06 21:50:00|10794.9|10792.4|10798.2|10793.7|10798.7|10794.4|10794.6|10792.4|238
1588802100000|2020-05-06 21:55:00|10798.3|10793.8|10798.7|10793.9|10799.4|10795.8|10794.5|10792.1|319
1588802400000|2020-05-06 22:00:00|10798.6|10794|10797.8|10793.7|10798.7|10795|10795.8|10792.5|571
1588802700000|2020-05-06 22:05:00|10797.9|10793.6|10797.9|10796|10798.4|10796.6|10797.2|10793.6|454
1588803000000|2020-05-06 22:10:00|10797.7|10796.1|10796.8|10795.6|10798.1|10796.5|10796.6|10795.3|224
1588803300000|2020-05-06 22:15:00|10797|10795.5|10795.6|10794.7|10798|10796.5|10795.4|10794.3|379
1588803600000|2020-05-06 22:20:00|10795.4|10794.5|10797|10795.7|10797.3|10796.4|10795.2|10794.3|318
1588803900000|2020-05-06 22:25:00|10797.1|10795.9|10796.3|10795.1|10797.1|10796|10794.9|10793.9|369
1588804200000|2020-05-06 22:30:00|10796.2|10795.3|10798.7|10797.8|10798.9|10798|10796|10795|273
1588804500000|2020-05-06 22:35:00|10798.8|10797.9|10799|10798.1|10800|10799.1|10797.8|10796.9|200
1588804800000|2020-05-06 22:40:00|10799.2|10798.3|10798.6|10797.7|10799.6|10798.7|10798.4|10797.5|144
1588805100000|2020-05-06 22:45:00|10798.7|10797.8|10799.4|10798.5|10799.6|10798.7|10798.3|10797.4|143
1588805400000|2020-05-06 22:50:00|10799.5|10798.6|10800.3|10799.4|10800.6|10799.7|10799.2|10798.3|154
1588805700000|2020-05-06 22:55:00|10800.4|10799.5|10798.8|10797.9|10800.6|10799.7|10798.2|10797.2|281
1588806000000|2020-05-06 23:00:00|10798.9|10798|10796.7|10795.8|10799.6|10798.2|10796.3|10795.4|316
1588806300000|2020-05-06 23:05:00|10796.8|10795.9|10797|10796.1|10797.3|10796.4|10796.5|10795.6|168
1588806600000|2020-05-06 23:10:00|10796.9|10796|10794.1|10793.2|10797.9|10797|10793.7|10792.8|259
1588806900000|2020-05-06 23:15:00|10794.2|10793.3|10793.6|10792.7|10794.3|10793.4|10792.6|10791.7|229
1588807200000|2020-05-06 23:20:00|10793.7|10792.8|10794.5|10793.6|10794.6|10793.7|10792.6|10791.7|147
1588807500000|2020-05-06 23:25:00|10794.4|10793.5|10794.5|10793.6|10795.2|10794.3|10794.3|10793.4|234
1588807800000|2020-05-06 23:30:00|10794.6|10793.7|10797.8|10796.9|10798.1|10797.2|10794.3|10793.4|204
1588808100000|2020-05-06 23:35:00|10797.7|10796.8|10797|10796.1|10799|10798.2|10796.2|10795.3|252
1588808400000|2020-05-06 23:40:00|10796.9|10796|10798.3|10797.4|10799|10798.2|10796.7|10795.8|139
1588808700000|2020-05-06 23:45:00|10798.2|10797.3|10798.8|10798.2|10800.4|10799.5|10798.2|10797.3|177
1588809000000|2020-05-06 23:50:00|10799.1|10798.4|10800.2|10799.3|10800.3|10799.6|10798.9|10798|124
1588809300000|2020-05-06 23:55:00|10800.1|10799.2|10798.6|10797.7|10800.3|10799.4|10798.5|10797.6|118
1588809600000|2020-05-07 00:00:00|10798.7|10797.8|10799.3|10798.4|10800.5|10799.7|10796.4|10795.5|367
1588809900000|2020-05-07 00:05:00|10799.6|10798.7|10799.3|10798.4|10799.8|10799|10798.2|10797.3|250
1588810200000|2020-05-07 00:10:00|10799.1|10798.2|10800.2|10799.3|10800.5|10799.7|10798|10797.1|313
1588810500000|2020-05-07 00:15:00|10800.1|10799.2|10801.2|10800.3|10803|10802.1|10800.1|10799.2|289
1588810800000|2020-05-07 00:20:00|10801.1|10800.2|10794.4|10793.5|10801.1|10800.2|10794|10793.1|320
1588811100000|2020-05-07 00:25:00|10794.6|10793.7|10793.4|10792.5|10795|10794.1|10793.1|10792.2|308
1588811400000|2020-05-07 00:30:00|10793.3|10792.4|10796.5|10795.6|10796.5|10795.7|10793|10792.3|243
1588811700000|2020-05-07 00:35:00|10796.8|10795.9|10795.7|10794.8|10797.6|10796.9|10795.7|10794.8|187
1588812000000|2020-05-07 00:40:00|10795.6|10794.7|10797.1|10796.2|10797.2|10796.3|10795|10794.1|173
1588812300000|2020-05-07 00:45:00|10797.2|10796.3|10796.2|10795.3|10798.3|10797.4|10796.1|10795.2|184
1588812600000|2020-05-07 00:50:00|10796.1|10795.2|10793.8|10792.9|10796.5|10795.6|10793.6|10792.8|219
1588812900000|2020-05-07 00:55:00|10793.9|10793|10794.2|10793.6|10795.4|10794.5|10792.7|10791.8|369
1588813200000|2020-05-07 01:00:00|10794.5|10793.9|10794.5|10793.6|10796.1|10795.2|10793.8|10793|378
1588813500000|2020-05-07 01:05:00|10794.4|10793.5|10794.3|10793.7|10795.6|10794.7|10794|10793.2|215
1588813800000|2020-05-07 01:10:00|10794.4|10793.8|10796.2|10795.3|10796.2|10795.5|10794.3|10793.5|165
1588814100000|2020-05-07 01:15:00|10796.1|10795.2|10798.4|10797.5|10798.7|10797.8|10795.8|10794.9|216
1588814400000|2020-05-07 01:20:00|10798.5|10797.6|10795.7|10795.1|10798.8|10798|10795.6|10794.7|187
1588814700000|2020-05-07 01:25:00|10795.9|10795|10797.2|10796.3|10798.5|10797.6|10795.9|10795|195
1588815000000|2020-05-07 01:30:00|10797.1|10796.2|10798|10797.1|10798.8|10798|10797|10796.1|176
1588815300000|2020-05-07 01:35:00|10797.9|10797|10798.4|10797.5|10798.9|10798.1|10797.1|10796.4|174
1588815600000|2020-05-07 01:40:00|10798.3|10797.4|10799.2|10798.3|10799.4|10798.5|10797.8|10796.9|168
1588815900000|2020-05-07 01:45:00|10799.1|10798.2|10800.9|10800|10801.4|10800.5|10798|10797.1|268
1588816200000|2020-05-07 01:50:00|10800.8|10799.9|10800.4|10799.5|10801.2|10800.5|10799.6|10798.8|223
1588816500000|2020-05-07 01:55:00|10800.3|10799.4|10800.8|10799.9|10801.4|10800.5|10798.2|10797.4|251
1588816800000|2020-05-07 02:00:00|10800.7|10799.8|10800.9|10800|10801.5|10800.7|10799.1|10798.3|265
1588817100000|2020-05-07 02:05:00|10800.8|10799.9|10801.1|10800.5|10802.4|10801.5|10799.7|10798.9|245
1588817400000|2020-05-07 02:10:00|10801|10800.4|10802.4|10801.5|10803|10802.2|10800.8|10799.9|172
1588817700000|2020-05-07 02:15:00|10802.5|10801.6|10801.5|10800.9|10803|10802.1|10801.4|10800.5|165
1588818000000|2020-05-07 02:20:00|10801.6|10800.7|10802|10801.4|10802.7|10801.8|10801.4|10800.7|135
1588818300000|2020-05-07 02:25:00|10802.1|10801.2|10802.2|10801.3|10803.3|10802.5|10801|10800.1|196
1588818600000|2020-05-07 02:30:00|10802.1|10801.2|10799.6|10798.7|10802.1|10801.2|10799|10798.2|210
1588818900000|2020-05-07 02:35:00|10799.4|10798.8|10800.1|10799.2|10800.7|10799.9|10798.7|10798|175
1588819200000|2020-05-07 02:40:00|10800.2|10799.6|10799.2|10798.3|10800.5|10799.7|10798.5|10797.8|234
1588819500000|2020-05-07 02:45:00|10799.5|10798.6|10800.5|10799.6|10800.8|10800|10799.3|10798.4|127
1588819800000|2020-05-07 02:50:00|10800.4|10799.5|10801.1|10800.2|10801.3|10800.6|10799.9|10799.1|149
1588820100000|2020-05-07 02:55:00|10801.2|10800.3|10800.6|10799.7|10801.3|10800.5|10800.4|10799.7|158
1588820400000|2020-05-07 03:00:00|10800.5|10799.6|10801.5|10800.6|10802|10801.2|10800|10799.2|274
1588820700000|2020-05-07 03:05:00|10801.6|10800.7|10801.5|10800.9|10802.3|10801.4|10800.7|10800|143
1588821000000|2020-05-07 03:10:00|10801.7|10800.6|10804.6|10804|10804.6|10804|10800.8|10799.9|238
1588821300000|2020-05-07 03:15:00|10804.7|10804.1|10803.1|10802.2|10805|10804.1|10802.2|10801.3|234
1588821600000|2020-05-07 03:20:00|10803|10802.1|10803.9|10803|10804.2|10803.4|10802.8|10801.9|172
1588821900000|2020-05-07 03:25:00|10803.6|10802.7|10803.2|10802.3|10803.9|10803.1|10802.8|10802|171
1588822200000|2020-05-07 03:30:00|10803.3|10802.4|10802.2|10801.3|10803.3|10802.4|10801.4|10800.7|167
1588822500000|2020-05-07 03:35:00|10802.3|10801.4|10802.8|10801.9|10803.3|10802.5|10801.8|10801|136
1588822800000|2020-05-07 03:40:00|10802.7|10801.8|10801.9|10801|10802.8|10801.9|10801.4|10800.6|160
1588823100000|2020-05-07 03:45:00|10801.7|10801.1|10800.9|10800|10801.7|10801.1|10800.3|10799.6|166
1588823400000|2020-05-07 03:50:00|10800.8|10799.9|10801.4|10800.5|10802.3|10801.5|10800.4|10799.6|136
1588823700000|2020-05-07 03:55:00|10801.5|10800.6|10801.3|10800.4|10801.5|10800.8|10800.5|10799.9|99
1588824000000|2020-05-07 04:00:00|10801.1|10800.2|10801.4|10800.5|10802.7|10801.8|10800.8|10800.2|121
1588824300000|2020-05-07 04:05:00|10801.3|10800.4|10801.3|10800.4|10801.8|10800.9|10800.9|10800.1|101
1588824600000|2020-05-07 04:10:00|10801.4|10800.5|10801.2|10800.6|10802.8|10802.1|10801|10800.2|135
1588824900000|2020-05-07 04:15:00|10801.1|10800.5|10800.5|10799.6|10801.7|10801|10800.1|10799.3|107
1588825200000|2020-05-07 04:20:00|10800.6|10799.7|10798.8|10798.2|10800.8|10800.1|10798.6|10797.8|125
1588825500000|2020-05-07 04:25:00|10799|10798.1|10800.2|10799.3|10800.3|10799.6|10798.8|10798|93
1588825800000|2020-05-07 04:30:00|10800.3|10799.4|10798.3|10797.4|10800.3|10799.6|10797.6|10796.9|155
1588826100000|2020-05-07 04:35:00|10798.4|10797.5|10798.2|10797.3|10799.3|10798.5|10798.1|10797.3|123
1588826400000|2020-05-07 04:40:00|10798.1|10797.2|10800.3|10799.4|10800.5|10799.7|10797.6|10796.8|123
1588826700000|2020-05-07 04:45:00|10800.4|10799.5|10799.2|10798.6|10800.8|10800|10799.2|10798.4|171
1588827000000|2020-05-07 04:50:00|10799.1|10798.5|10798|10797.1|10799.5|10798.6|10798|10797.1|169
1588827300000|2020-05-07 04:55:00|10797.9|10797.3|10799.6|10798.7|10800|10799.1|10797.9|10797.1|201
1588827600000|2020-05-07 05:00:00|10799.5|10798.6|10796.3|10795.4|10799.8|10798.9|10795.7|10794.9|212
1588827900000|2020-05-07 05:05:00|10796|10795.3|10796.1|10795.2|10796.4|10795.6|10795.7|10794.9|111
1588828200000|2020-05-07 05:10:00|10795.8|10795|10795.5|10794.9|10796.7|10796|10795.3|10794.4|190
1588828500000|2020-05-07 05:15:00|10795.6|10794.7|10795.3|10794.7|10795.6|10794.9|10794.1|10793.2|189
1588828800000|2020-05-07 05:20:00|10795.2|10794.6|10795.7|10795.1|10796.5|10795.7|10795.2|10794.5|105
1588829100000|2020-05-07 05:25:00|10795.9|10795|10793.5|10792.6|10796|10795.1|10793.2|10792.4|172
1588829400000|2020-05-07 05:30:00|10793.6|10792.7|10794.5|10793.6|10794.7|10793.8|10792.4|10791.6|206
1588829700000|2020-05-07 05:35:00|10794.6|10793.7|10796|10795.1|10797|10796.3|10794.4|10793.5|176
1588830000000|2020-05-07 05:40:00|10796.2|10795.4|10793.9|10793|10796.3|10795.4|10793.8|10792.9|160
1588830300000|2020-05-07 05:45:00|10793.8|10792.9|10793.3|10792.4|10793.8|10793.1|10792.4|10791.6|195
1588830600000|2020-05-07 05:50:00|10793.2|10792.3|10790.4|10789.5|10793.3|10792.4|10789.9|10789.2|254
1588830900000|2020-05-07 05:55:00|10790.3|10789.4|10792.9|10792|10794.4|10793.5|10790|10789.3|382
1588831200000|2020-05-07 06:00:00|10793.1|10792.1|10802|10801.1|10804.6|10803.7|10791.5|10790.7|801
1588831500000|2020-05-07 06:05:00|10802.2|10801|10802|10801.1|10805.3|10804.4|10796|10795.1|857
1588831800000|2020-05-07 06:10:00|10802.2|10801.3|10803.6|10802.7|10806.2|10805.3|10799.8|10799|643
1588832100000|2020-05-07 06:15:00|10803.5|10802.6|10799|10798.1|10805|10804.1|10795.3|10794.7|613
1588832400000|2020-05-07 06:20:00|10799.3|10798.4|10797|10796.1|10800.2|10799.3|10795.4|10794.5|437
1588832700000|2020-05-07 06:25:00|10797.1|10796.2|10798.7|10797.8|10801.7|10800.8|10796.9|10796|491
1588833000000|2020-05-07 06:30:00|10798.6|10798|10790.7|10789.8|10798.9|10798.2|10790.3|10789.7|581
1588833300000|2020-05-07 06:35:00|10790.4|10789.9|10788.1|10787.5|10795.5|10794.6|10788.1|10787.2|596
1588833600000|2020-05-07 06:40:00|10787.8|10787.2|10794.8|10793.9|10795|10794.1|10786.6|10785.8|626
1588833900000|2020-05-07 06:45:00|10794.7|10793.8|10795|10794.4|10795.4|10794.6|10792|10791.1|619
1588834200000|2020-05-07 06:50:00|10795.1|10794.2|10797.3|10796.7|10797.8|10797|10793.3|10792.5|609
1588834500000|2020-05-07 06:55:00|10797.4|10796.5|10792.9|10792|10798.9|10798.1|10791.2|10790.5|724
1588834800000|2020-05-07 07:00:00|10792.7|10791.8|10791.7|10791.1|10795.5|10794.6|10789.8|10788.9|586
1588835100000|2020-05-07 07:05:00|10792.2|10791.6|10801.6|10800.7|10811.6|10810.6|10791.3|10790.6|1143
1588835400000|2020-05-07 07:10:00|10801.7|10800.8|10803.9|10803|10804|10803.1|10794.9|10794|751
1588835700000|2020-05-07 07:15:00|10804|10803.1|10809.9|10809|10817|10816.1|10803.9|10803|1141
1588836000000|2020-05-07 07:20:00|10809.8|10808.9|10808.3|10807.4|10811.9|10811|10806.9|10806|784
1588836300000|2020-05-07 07:25:00|10808.2|10807.3|10807.3|10806.4|10810.3|10809.5|10805.8|10805|667
1588836600000|2020-05-07 07:30:00|10807.4|10806.5|10807.5|10806.6|10808.8|10808.1|10805.3|10804.4|646
1588836900000|2020-05-07 07:35:00|10807.3|10806.7|10807.5|10806.6|10807.9|10807|10803.6|10802.7|553
1588837200000|2020-05-07 07:40:00|10807.6|10806.7|10805.3|10804.4|10810|10809.2|10804.7|10804.1|625
1588837500000|2020-05-07 07:45:00|10805.4|10804.5|10805.5|10804.6|10807.4|10806.5|10803.6|10802.8|582
1588837800000|2020-05-07 07:50:00|10805.7|10804.8|10803.9|10803|10807.3|10806.4|10801.7|10801|517
1588838100000|2020-05-07 07:55:00|10803.7|10803.1|10799.3|10798.7|10804|10803.2|10799|10798.3|473
1588838400000|2020-05-07 08:00:00|10799.4|10798.8|10793.5|10792.9|10799.5|10798.9|10792|10791.1|873
1588838700000|2020-05-07 08:05:00|10794.1|10793.5|10794|10793.1|10795.4|10794.8|10792.4|10791.7|618
1588839000000|2020-05-07 08:10:00|10793.8|10793.2|10793.5|10792.9|10795.9|10795.1|10792.2|10791.6|631
1588839300000|2020-05-07 08:15:00|10793.4|10792.8|10795.8|10794.9|10796.6|10795.9|10791.5|10790.6|579
1588839600000|2020-05-07 08:20:00|10796|10795.1|10797|10796.4|10799.4|10798.8|10792.9|10792.2|631
1588839900000|2020-05-07 08:25:00|10797.1|10796.2|10801.4|10800.8|10802|10801.2|10796.9|10796|505
1588840200000|2020-05-07 08:30:00|10801.5|10800.9|10801.5|10800.6|10804.3|10803.5|10799.8|10798.9|605
1588840500000|2020-05-07 08:35:00|10801.3|10800.7|10797.7|10797.1|10803.5|10802.7|10797.6|10796.9|394
1588840800000|2020-05-07 08:40:00|10797.9|10797.3|10798.8|10797.9|10799.6|10798.9|10796.2|10795.6|473
1588841100000|2020-05-07 08:45:00|10798.7|10798.1|10803.2|10802.6|10803.5|10802.8|10798|10797.1|511
1588841400000|2020-05-07 08:50:00|10803.1|10802.5|10791.6|10791|10803.4|10802.6|10790.9|10790.1|610
1588841700000|2020-05-07 08:55:00|10791.8|10790.9|10793.4|10792.8|10793.5|10792.9|10788.5|10787.8|633
1588842000000|2020-05-07 09:00:00|10793.5|10792.6|10790.9|10790.3|10797.3|10796.5|10789.1|10788.4|722
1588842300000|2020-05-07 09:05:00|10790.6|10790|10784.4|10783.8|10791.1|10790.3|10783.4|10782.6|634
1588842600000|2020-05-07 09:10:00|10784.5|10783.9|10783.2|10782.6|10786.1|10785.3|10779.9|10779.2|688
1588842900000|2020-05-07 09:15:00|10783.3|10782.7|10785.6|10784.7|10788.3|10787.6|10781|10780.2|677
1588843200000|2020-05-07 09:20:00|10785.7|10784.8|10783.3|10782.4|10787.7|10787|10782.4|10781.6|580
1588843500000|2020-05-07 09:25:00|10783.4|10782.8|10784.7|10784.1|10785.7|10784.8|10778.7|10777.9|736
1588843800000|2020-05-07 09:30:00|10784.6|10784|10790.8|10789.9|10791.4|10790.7|10784.4|10783.7|636
1588844100000|2020-05-07 09:35:00|10790.5|10790|10790.5|10789.6|10795.2|10794.4|10786.4|10785.5|674
1588844400000|2020-05-07 09:40:00|10790.4|10789.5|10791.7|10790.8|10794.3|10793.4|10788.8|10788.1|588
1588844700000|2020-05-07 09:45:00|10791.6|10790.7|10791.5|10790.9|10793.4|10792.5|10789.7|10789|584
1588845000000|2020-05-07 09:50:00|10791.4|10790.8|10795.2|10794.3|10795.2|10794.5|10791|10790.3|570
1588845300000|2020-05-07 09:55:00|10795|10794.4|10799.2|10798.6|10800.7|10800|10793.6|10793|658
1588845600000|2020-05-07 10:00:00|10799.1|10798.5|10799.9|10799.3|10801.7|10801.1|10797.2|10796.4|557
1588845900000|2020-05-07 10:05:00|10799.8|10799.2|10798.5|10797.9|10800.4|10799.8|10795.7|10795.1|647
1588846200000|2020-05-07 10:10:00|10798.6|10797.7|10795.1|10794.5|10799.3|10798.5|10795|10794.3|463
1588846500000|2020-05-07 10:15:00|10795.2|10794.6|10796.1|10795.5|10799.9|10799|10794.3|10793.5|693
1588846800000|2020-05-07 10:20:00|10796.2|10795.6|10793.7|10793.1|10798.5|10797.6|10793.6|10793|540
1588847100000|2020-05-07 10:25:00|10793.8|10793.2|10788.3|10787.7|10795.9|10795.1|10788.3|10787.7|522
1588847400000|2020-05-07 10:30:00|10788.2|10787.6|10785.8|10784.9|10793|10792.3|10784.1|10783.3|647
1588847700000|2020-05-07 10:35:00|10785.9|10785|10788.3|10787.7|10788.9|10788.2|10782.2|10781.4|660
1588848000000|2020-05-07 10:40:00|10788.4|10787.8|10787|10786.4|10788.4|10787.8|10784.8|10784|474
1588848300000|2020-05-07 10:45:00|10786.9|10786.3|10787.4|10786.8|10787.9|10787.2|10780.1|10779.4|603
1588848600000|2020-05-07 10:50:00|10787.3|10786.7|10793.9|10793|10794.3|10793.5|10783.8|10783|560
1588848900000|2020-05-07 10:55:00|10793.8|10792.9|10792.2|10791.6|10797.7|10796.8|10792.1|10791.2|705
1588849200000|2020-05-07 11:00:00|10792.3|10791.7|10791.4|10790.5|10793.8|10792.9|10790.2|10789.5|739
1588849500000|2020-05-07 11:05:00|10791.5|10790.6|10785.5|10784.9|10794.1|10793.2|10785.5|10784.8|518
1588849800000|2020-05-07 11:10:00|10785.7|10784.8|10788.2|10787.6|10791.6|10790.8|10785.6|10784.8|454
1588850100000|2020-05-07 11:15:00|10788.4|10787.8|10793.1|10792.5|10794.3|10793.5|10788.4|10787.7|482
1588850400000|2020-05-07 11:20:00|10793|10792.4|10790.8|10789.9|10793.4|10792.7|10788.9|10788.1|451
1588850700000|2020-05-07 11:25:00|10790.6|10790|10791.6|10791|10793|10792.2|10789.7|10788.9|506
1588851000000|2020-05-07 11:30:00|10791.7|10791.1|10793.5|10792.9|10795.2|10794.6|10790.4|10789.6|421
1588851300000|2020-05-07 11:35:00|10793.4|10792.8|10789.5|10788.9|10794.9|10794.2|10789.5|10788.7|459
1588851600000|2020-05-07 11:40:00|10789.4|10788.8|10790|10789.1|10790.4|10789.5|10785.8|10785.1|610
1588851900000|2020-05-07 11:45:00|10789.9|10789|10786.9|10786.3|10790.5|10789.6|10785.3|10784.7|546
1588852200000|2020-05-07 11:50:00|10787.2|10786.6|10790.4|10789.8|10792.1|10791.3|10787|10786.4|663
1588852500000|2020-05-07 11:55:00|10790.5|10789.9|10790.9|10790.3|10795.1|10794.5|10790.5|10789.9|559
1588852800000|2020-05-07 12:00:00|10791|10790.4|10789.3|10788.7|10792|10791.3|10787.8|10787.2|577
1588853100000|2020-05-07 12:05:00|10789.4|10788.8|10787.4|10786.8|10791.2|10790.6|10786.5|10785.9|420
1588853400000|2020-05-07 12:10:00|10787.5|10786.9|10782.9|10782.3|10788.8|10788.1|10782.8|10782|634
1588853700000|2020-05-07 12:15:00|10783|10782.4|10784.6|10784|10785.7|10785.1|10779.4|10778.8|727
1588854000000|2020-05-07 12:20:00|10784.4|10783.8|10781.1|10780.2|10786.2|10785.6|10776.9|10776|735
1588854300000|2020-05-07 12:25:00|10781|10780.1|10782.3|10781.4|10782.5|10781.7|10778.8|10777.9|533
1588854600000|2020-05-07 12:30:00|10782.5|10781.1|10785.9|10785.3|10786.7|10786.1|10779.3|10778.4|768
1588854900000|2020-05-07 12:35:00|10786|10785.4|10790.4|10789.5|10790.4|10789.6|10785.6|10785|658
1588855200000|2020-05-07 12:40:00|10790.2|10789.6|10798|10797.1|10799.5|10798.8|10789.8|10789|710
1588855500000|2020-05-07 12:45:00|10798.4|10797.5|10793.9|10793.3|10800.1|10799.3|10792.6|10791.7|732
1588855800000|2020-05-07 12:50:00|10793.8|10793.2|10797|10796.4|10797.4|10796.8|10792.3|10791.5|524
1588856100000|2020-05-07 12:55:00|10797.1|10796.2|10794.8|10794.2|10797.1|10796.4|10792.5|10791.9|478
1588856400000|2020-05-07 13:00:00|10794.7|10794.1|10792.9|10792.3|10796.1|10795.5|10792.2|10791.4|549
1588856700000|2020-05-07 13:05:00|10792.6|10792|10792.4|10791.5|10794.2|10793.4|10788.6|10788|526
1588857000000|2020-05-07 13:10:00|10792.3|10791.7|10790.9|10790|10795.2|10794.5|10790.5|10789.6|496
1588857300000|2020-05-07 13:15:00|10790.8|10789.9|10793|10792.4|10797.1|10796.3|10786.8|10785.9|632
1588857600000|2020-05-07 13:20:00|10792.9|10792.3|10795.8|10795.2|10796.6|10795.8|10792.4|10791.8|581
1588857900000|2020-05-07 13:25:00|10795.6|10795|10789.4|10788.5|10796.1|10795.4|10788.4|10787.7|563
1588858200000|2020-05-07 13:30:00|10789.3|10788.7|10785.9|10785|10790.2|10789.6|10784.4|10783.6|628
1588858500000|2020-05-07 13:35:00|10786|10785.1|10785.5|10784.9|10787.2|10786.5|10783.3|10782.7|637
1588858800000|2020-05-07 13:40:00|10785.4|10784.8|10787.5|10786.9|10792.2|10791.4|10783.8|10783.1|706
1588859100000|2020-05-07 13:45:00|10786.9|10786.3|10781.1|10780.2|10788|10787.4|10779.3|10778.4|747
1588859400000|2020-05-07 13:50:00|10781.2|10780.6|10785.3|10784.4|10785.8|10785.1|10778.3|10777.7|814
1588859700000|2020-05-07 13:55:00|10784.9|10784|10778.8|10778.2|10787.9|10787.3|10778.6|10777.7|845
1588860000000|2020-05-07 14:00:00|10778.7|10778.1|10771.6|10770.7|10779.6|10778.8|10767.4|10766.5|1079
1588860300000|2020-05-07 14:05:00|10771.5|10770.6|10773|10772.1|10773.2|10772.3|10766.9|10766.2|916
1588860600000|2020-05-07 14:10:00|10772.9|10772|10773.8|10772.9|10775.8|10775.1|10771.6|10770.7|676
1588860900000|2020-05-07 14:15:00|10773.7|10772.8|10773.6|10772.7|10775.6|10774.9|10772.1|10771.4|721
1588861200000|2020-05-07 14:20:00|10773.4|10772.8|10774.7|10773.8|10775.4|10774.5|10772.3|10771.4|600
1588861500000|2020-05-07 14:25:00|10774.8|10773.9|10781.2|10780.3|10794|10792.7|10772.9|10772.1|923
1588861800000|2020-05-07 14:30:00|10781.4|10780.5|10782.6|10781.7|10784.9|10784|10778.9|10778|816
1588862100000|2020-05-07 14:35:00|10782.5|10781.9|10784.4|10783.8|10789.2|10788.4|10780.2|10779.3|711
1588862400000|2020-05-07 14:40:00|10784|10783.1|10779.3|10778.4|10788.2|10787.4|10778.9|10778|737
1588862700000|2020-05-07 14:45:00|10779.4|10778.5|10772.9|10772|10779.9|10779.3|10772.6|10771.8|788
1588863000000|2020-05-07 14:50:00|10773|10772.1|10771.2|10770.6|10774.2|10773.3|10768.5|10767.6|735
1588863300000|2020-05-07 14:55:00|10771.3|10770.4|10777.3|10776.7|10778.6|10778|10771.3|10770.4|1041
1588863600000|2020-05-07 15:00:00|10777.2|10776.6|10781.6|10781|10782.4|10781.7|10776.5|10775.9|849
1588863900000|2020-05-07 15:05:00|10781.8|10780.9|10785.1|10784.2|10786.3|10785.7|10778.7|10777.9|665
1588864200000|2020-05-07 15:10:00|10785.2|10784.3|10782.1|10781.5|10785.2|10784.3|10780.5|10779.6|552
1588864500000|2020-05-07 15:15:00|10782|10781.4|10785.7|10785.1|10789.8|10789.1|10781.8|10781.1|654
1588864800000|2020-05-07 15:20:00|10785.8|10785.2|10784.3|10783.4|10787.2|10786.6|10783.4|10782.6|606
1588865100000|2020-05-07 15:25:00|10784.2|10783.3|10788.8|10787.9|10789|10788.4|10783.9|10783.2|556
1588865400000|2020-05-07 15:30:00|10788.9|10788|10787.2|10786.6|10792.5|10791.9|10786.9|10786.1|643
1588865700000|2020-05-07 15:35:00|10787.4|10786.5|10785.9|10785|10788.5|10787.8|10785.7|10784.9|502
1588866000000|2020-05-07 15:40:00|10786.1|10785.3|10795.3|10794.4|10797.1|10796.2|10785.7|10785|670
1588866300000|2020-05-07 15:45:00|10795.4|10794.5|10797.5|10796.6|10800.5|10799.7|10792.9|10792.2|988
1588866600000|2020-05-07 15:50:00|10797.6|10796.7|10803.6|10802.7|10804|10803.1|10797.4|10796.5|858
1588866900000|2020-05-07 15:55:00|10803.7|10802.8|10814.6|10813.7|10816|10815.3|10802.6|10802|1014
1588867200000|2020-05-07 16:00:00|10814.5|10813.6|10807.9|10807|10815.3|10814.4|10806.8|10805.9|834
1588867500000|2020-05-07 16:05:00|10808|10807.1|10805.1|10804.2|10809.7|10808.8|10803.6|10802.8|673
1588867800000|2020-05-07 16:10:00|10805.2|10804.3|10806.6|10805.7|10807.2|10806.4|10803.1|10802.5|649
1588868100000|2020-05-07 16:15:00|10806.8|10805.9|10805.7|10804.8|10809.1|10808.3|10805.5|10804.7|630
1588868400000|2020-05-07 16:20:00|10805.6|10804.7|10809.6|10808.7|10809.6|10808.8|10804.5|10803.7|610
1588868700000|2020-05-07 16:25:00|10809.4|10808.5|10808.5|10807.9|10809.7|10809.1|10806.5|10805.6|498
1588869000000|2020-05-07 16:30:00|10808.8|10808.2|10816|10815.1|10818.4|10817.5|10808.6|10807.9|855
1588869300000|2020-05-07 16:35:00|10815.9|10815.3|10811.8|10810.9|10819.1|10818.2|10810.5|10809.6|678
1588869600000|2020-05-07 16:40:00|10811.7|10811.1|10813.6|10813|10817.1|10816.2|10811.7|10810.9|622
1588869900000|2020-05-07 16:45:00|10813.7|10813.1|10811.3|10810.4|10815.4|10814.6|10809.8|10808.9|528
1588870200000|2020-05-07 16:50:00|10811.9|10811|10811.7|10810.8|10817.8|10817.1|10810.6|10809.9|639
1588870500000|2020-05-07 16:55:00|10812.1|10811.2|10813.2|10812.3|10813.6|10812.7|10811|10810.2|597
1588870800000|2020-05-07 17:00:00|10813.1|10812.2|10815.1|10814.5|10815.2|10814.5|10812.7|10811.8|503
1588871100000|2020-05-07 17:05:00|10814.9|10814.3|10816|10815.1|10817.1|10816.3|10813.5|10812.7|435
1588871400000|2020-05-07 17:10:00|10816.1|10815.2|10815.5|10814.6|10817.1|10816.2|10814.7|10813.9|438
1588871700000|2020-05-07 17:15:00|10815.6|10814.7|10816|10815.1|10818.4|10817.7|10815.4|10814.6|466
1588872000000|2020-05-07 17:20:00|10815.8|10815.2|10815.8|10814.9|10817.2|10816.3|10814.6|10814|511
1588872300000|2020-05-07 17:25:00|10815.7|10814.8|10819.2|10818.6|10821.6|10820.7|10815|10814.4|580
1588872600000|2020-05-07 17:30:00|10819.4|10818.5|10821.4|10820.5|10821.8|10820.9|10818.6|10817.9|557
1588872900000|2020-05-07 17:35:00|10821.3|10820.4|10831.7|10830.8|10831.9|10831|10821.1|10820.3|723
1588873200000|2020-05-07 17:40:00|10831.6|10830.7|10829.5|10828.6|10834.2|10833.3|10828.4|10827.5|546
1588873500000|2020-05-07 17:45:00|10829.7|10828.8|10829.1|10828.2|10833|10832.2|10828.3|10827.6|553
1588873800000|2020-05-07 17:50:00|10829.2|10828.3|10827.2|10826.6|10829.8|10828.9|10826|10825.1|423
1588874100000|2020-05-07 17:55:00|10827.4|10826.5|10831.4|10830.5|10831.9|10831.3|10824.5|10823.8|542
1588874400000|2020-05-07 18:00:00|10831.5|10830.6|10828.3|10827.4|10833.9|10833|10827.5|10826.8|634
1588874700000|2020-05-07 18:05:00|10828.1|10827.2|10827|10826.1|10829.4|10828.6|10826.9|10826.1|399
1588875000000|2020-05-07 18:10:00|10826.9|10826|10830.2|10829.3|10830.6|10829.8|10825.7|10824.8|437
1588875300000|2020-05-07 18:15:00|10830.3|10829.4|10828.5|10827.9|10831.1|10830.4|10827.6|10826.9|343
1588875600000|2020-05-07 18:20:00|10828.4|10827.8|10825.7|10825.1|10828.4|10827.8|10825.1|10824.5|479
1588875900000|2020-05-07 18:25:00|10825.6|10825|10826.5|10825.6|10827.7|10826.9|10825.1|10824.2|406
1588876200000|2020-05-07 18:30:00|10826.6|10825.7|10827.1|10826.5|10827.7|10827|10825.2|10824.3|472
1588876500000|2020-05-07 18:35:00|10827.2|10826.3|10824.6|10824|10828.1|10827.3|10823.8|10823.1|470
1588876800000|2020-05-07 18:40:00|10824.7|10824.1|10825|10824.1|10827|10826.3|10824.6|10823.7|445
1588877100000|2020-05-07 18:45:00|10825.1|10824.2|10827|10826.1|10827.1|10826.2|10822.8|10822.1|345
1588877400000|2020-05-07 18:50:00|10826.9|10826|10828.7|10827.8|10828.7|10827.8|10825.2|10824.5|314
1588877700000|2020-05-07 18:55:00|10828.6|10827.7|10826.3|10825.7|10829|10828.2|10826|10825.3|475
1588878000000|2020-05-07 19:00:00|10826.5|10825.6|10826.6|10826|10827.6|10826.7|10823.2|10822.3|427
1588878300000|2020-05-07 19:05:00|10826.5|10825.9|10827.6|10826.7|10829.8|10829.2|10825.7|10825|375
1588878600000|2020-05-07 19:10:00|10827.5|10826.6|10828.9|10828|10830.7|10829.9|10825.6|10824|402
1588878900000|2020-05-07 19:15:00|10828.7|10827.8|10830.1|10829.2|10831.2|10830.3|10827.5|10826.7|405
1588879200000|2020-05-07 19:20:00|10830.2|10829.3|10831.8|10830.9|10832.2|10831.3|10829.4|10828.5|398
1588879500000|2020-05-07 19:25:00|10831.9|10831|10832.7|10831.8|10832.7|10831.8|10829.6|10828.7|351
1588879800000|2020-05-07 19:30:00|10832.6|10831.7|10831.6|10830.7|10832.9|10832|10830|10829.1|359
1588880100000|2020-05-07 19:35:00|10831.5|10830.6|10830|10829.4|10831.8|10830.9|10829.4|10828.5|310
1588880400000|2020-05-07 19:40:00|10829.6|10829|10828.5|10827.6|10831.1|10830.2|10828.4|10827.5|298
1588880700000|2020-05-07 19:45:00|10828.6|10827.7|10830.1|10829.2|10831.1|10830.4|10828.4|10827.6|354
1588881000000|2020-05-07 19:50:00|10830|10829.4|10828.7|10827.8|10831.7|10830.8|10827.5|10826.7|308
1588881300000|2020-05-07 19:55:00|10828.4|10827.4|10829.9|10829|10831.2|10830.3|10827|10826.3|375
1588881600000|2020-05-07 20:00:00|10830.1|10829.2|10828.9|10828|10832.6|10831.7|10828.8|10827.9|268
1588881900000|2020-05-07 20:05:00|10828.8|10827.9|10830|10829.4|10831.9|10831.1|10828.6|10827.8|207
1588882200000|2020-05-07 20:10:00|10830.1|10829.5|10830.4|10829.5|10831|10830.2|10829.6|10828.8|115
1588882500000|2020-05-07 20:15:00|10830.1|10829.2|10830.9|10830|10831.5|10830.7|10829.8|10829.1|166
1588882800000|2020-05-07 20:20:00|10830.8|10829.9|10829.4|10828.5|10831.1|10830.2|10829.2|10828.5|96
1588883100000|2020-05-07 20:25:00|10829.5|10828.6|10830.6|10829.7|10830.7|10829.8|10829.5|10828.6|127
1588883400000|2020-05-07 20:30:00|10830.4|10829.8|10831.1|10830.2|10832|10831.1|10830.2|10829.3|120
1588883700000|2020-05-07 20:35:00|10831|10830.1|10831.1|10830.2|10831.3|10830.4|10830|10829.3|120
1588884000000|2020-05-07 20:40:00|10831.2|10830.3|10831|10830.4|10831.3|10830.4|10830.3|10829.5|129
1588884300000|2020-05-07 20:45:00|10831.2|10830.3|10832.8|10831.9|10832.8|10831.9|10830.3|10829.4|182
1588884600000|2020-05-07 20:50:00|10832.9|10832|10834|10833.1|10834.3|10833.4|10832.2|10831.3|230
1588884900000|2020-05-07 20:55:00|10834.1|10833.2|10834.5|10832.6|10834.8|10833.8|10832|10831.1|225
1588885200000|2020-05-07 21:00:00|10835|10832.9|10834.7|10831.8|10835.1|10833.3|10833.7|10830.3|22
1588885500000|2020-05-07 21:05:00|10835.5|10831.3|10834|10830.6|10836.1|10832.3|10833|10829.6|244
1588885800000|2020-05-07 21:10:00|10834.1|10830.5|10833.2|10830.9|10834.3|10831.4|10832.4|10829.4|265
1588886100000|2020-05-07 21:15:00|10833.1|10831|10832.8|10830.8|10833.3|10831.2|10832.1|10830.2|141
1588886400000|2020-05-07 21:20:00|10832.9|10830.7|10833|10830.6|10833.4|10831.4|10831.9|10830.2|192
1588886700000|2020-05-07 21:25:00|10833.1|10830.5|10832.6|10830.6|10833.2|10830.9|10832.4|10830.1|213
1588887000000|2020-05-07 21:30:00|10832.5|10830.5|10832.9|10830.7|10833.9|10831.8|10831.3|10829.9|279
1588887300000|2020-05-07 21:35:00|10832.8|10830.8|10832.1|10830.6|10833|10831|10831.8|10829.8|165
1588887600000|2020-05-07 21:40:00|10832|10830.7|10831.9|10830.2|10832.7|10830.8|10831.9|10829.9|129
1588887900000|2020-05-07 21:45:00|10832.3|10830.5|10832.5|10830.5|10832.7|10830.9|10832|10830.1|188
1588888200000|2020-05-07 21:50:00|10832.4|10830.7|10834.7|10828.7|10841.4|10837.1|10825.1|10821.1|733
1588888500000|2020-05-07 21:55:00|10834.1|10828.1|10833.2|10830.7|10834.2|10831.1|10832.2|10826.7|477
1588888800000|2020-05-07 22:00:00|10833.3|10830.8|10835|10833.7|10835.5|10834.4|10831.8|10829.1|431
1588889100000|2020-05-07 22:05:00|10834.9|10833.8|10836.1|10835.2|10837|10836|10834.9|10833.8|413
1588889400000|2020-05-07 22:10:00|10836|10835.1|10838.6|10837.7|10838.9|10837.9|10836|10835.1|237
1588889700000|2020-05-07 22:15:00|10838.7|10837.8|10838.5|10837.6|10839.5|10838.4|10837.4|10836.5|265
1588890000000|2020-05-07 22:20:00|10838.3|10837.4|10839.3|10838.4|10839.6|10838.7|10836.9|10836|278
1588890300000|2020-05-07 22:25:00|10839.4|10838.5|10841.1|10840.2|10841.4|10840.5|10838.6|10837.7|222
1588890600000|2020-05-07 22:30:00|10841|10840.1|10840.2|10839.3|10841.2|10840.3|10838.9|10838|182
1588890900000|2020-05-07 22:35:00|10840.1|10839.2|10839.9|10839|10840.8|10839.9|10839.8|10838.9|139
1588891200000|2020-05-07 22:40:00|10839.8|10838.9|10837.7|10836.8|10840.4|10839.3|10837.6|10836.7|212
1588891500000|2020-05-07 22:45:00|10837.8|10836.9|10837.7|10836.8|10838.3|10837.4|10836.5|10835.6|138
1588891800000|2020-05-07 22:50:00|10837.6|10836.7|10836.8|10835.9|10838.6|10837.7|10836.3|10835.4|179
1588892100000|2020-05-07 22:55:00|10836.7|10835.8|10838.4|10837.5|10838.4|10837.5|10836|10835.1|152
1588892400000|2020-05-07 23:00:00|10838.5|10837.6|10838.8|10837.9|10839.6|10838.7|10837.6|10836.7|204
1588892700000|2020-05-07 23:05:00|10838.7|10837.8|10840.7|10839.8|10840.8|10839.9|10837.5|10836.7|121
1588893000000|2020-05-07 23:10:00|10840.8|10839.9|10839.1|10838.2|10840.8|10839.9|10839|10838.1|251
1588893300000|2020-05-07 23:15:00|10839|10838.1|10836.5|10835.6|10839.1|10838.2|10836.3|10835.4|220
1588893600000|2020-05-07 23:20:00|10836.6|10835.7|10837.6|10836.7|10838.9|10838|10836.2|10835.3|157
1588893900000|2020-05-07 23:25:00|10837.5|10836.6|10837.5|10836.6|10838.9|10838|10836.4|10835.5|189
1588894200000|2020-05-07 23:30:00|10837.6|10836.7|10836.9|10836|10838.2|10837.3|10836.8|10835.9|185
1588894500000|2020-05-07 23:35:00|10836.8|10835.9|10835.6|10834.7|10837|10836.1|10835.5|10834.6|141
1588894800000|2020-05-07 23:40:00|10835.7|10834.8|10834.1|10833.2|10835.7|10834.8|10834.1|10833.2|179
1588895100000|2020-05-07 23:45:00|10834.2|10833.3|10833.8|10832.9|10834.5|10833.6|10832.6|10831.8|211
1588895400000|2020-05-07 23:50:00|10833.7|10832.8|10835.2|10834.3|10835.3|10834.4|10833|10832.1|150
1588895700000|2020-05-07 23:55:00|10835.1|10834.2|10836.8|10835.9|10837.3|10836.4|10834.4|10833.5|202
1588896000000|2020-05-08 00:00:00|10836.6|10835.7|10838.2|10837.3|10839.2|10838.5|10836.1|10835.3|324
1588896300000|2020-05-08 00:05:00|10838.1|10837.2|10835.8|10834.9|10838.1|10837.5|10835.6|10834.8|243
1588896600000|2020-05-08 00:10:00|10835.4|10834.5|10836.2|10835.3|10837.3|10836.5|10834.6|10833.9|190
1588896900000|2020-05-08 00:15:00|10836.3|10835.4|10835.8|10834.9|10837|10836.2|10834.6|10833.9|203
1588897200000|2020-05-08 00:20:00|10835.7|10834.8|10835.6|10834.7|10836|10835.3|10834.7|10834|143
1588897500000|2020-05-08 00:25:00|10835.9|10835|10834|10833.4|10836.4|10835.7|10833.9|10833.1|155
1588897800000|2020-05-08 00:30:00|10834.2|10833.3|10835.3|10834.4|10836.3|10835.6|10834|10833.2|116
1588898100000|2020-05-08 00:35:00|10835.4|10834.5|10845.4|10844.5|10846.3|10845.4|10834.9|10834.2|508
1588898400000|2020-05-08 00:40:00|10845.5|10844.6|10845.2|10844.3|10847.6|10846.7|10844.1|10843.2|412
1588898700000|2020-05-08 00:45:00|10845.1|10844.5|10849.2|10848.3|10849.4|10848.7|10844.1|10843.3|431
1588899000000|2020-05-08 00:50:00|10849.3|10848.4|10847.8|10846.9|10849.9|10849|10846.4|10845.6|492
1588899300000|2020-05-08 00:55:00|10847.6|10846.7|10848.4|10847.5|10850|10849.4|10847.3|10846.6|418
1588899600000|2020-05-08 01:00:00|10848.2|10847.6|10848.9|10848|10850.5|10849.7|10848.2|10847.4|428
1588899900000|2020-05-08 01:05:00|10848.8|10847.9|10847.3|10846.4|10851.2|10850.3|10847.1|10846.2|436
1588900200000|2020-05-08 01:10:00|10847.4|10846.5|10845.7|10844.8|10847.7|10846.8|10845.1|10844.3|441
1588900500000|2020-05-08 01:15:00|10845.6|10844.7|10844|10843.4|10846.4|10845.5|10843.1|10842.3|349
1588900800000|2020-05-08 01:20:00|10844.1|10843.5|10844.2|10843.3|10845.9|10845.2|10843.3|10842.5|401
1588901100000|2020-05-08 01:25:00|10844.1|10843.2|10844.5|10843.6|10844.8|10844|10843.3|10842.5|245
1588901400000|2020-05-08 01:30:00|10844.6|10843.7|10844.2|10843.3|10845.8|10844.9|10843.6|10842.7|347
1588901700000|2020-05-08 01:35:00|10844.4|10843.5|10846.4|10845.8|10847.8|10847|10844.1|10843.2|495
1588902000000|2020-05-08 01:40:00|10846.5|10845.6|10845.1|10844.5|10846.7|10845.9|10844.6|10843.9|336
1588902300000|2020-05-08 01:45:00|10845.3|10844.7|10852.4|10851.5|10852.4|10851.5|10845.3|10844.5|433
1588902600000|2020-05-08 01:50:00|10852.3|10851.4|10850.3|10849.7|10853.2|10852.3|10848.1|10847.3|500
1588902900000|2020-05-08 01:55:00|10850.2|10849.6|10850.8|10849.9|10852.9|10852.1|10849.6|10848.8|368
1588903200000|2020-05-08 02:00:00|10850.7|10849.8|10848.5|10847.9|10851.6|10850.7|10848|10847.3|485
1588903500000|2020-05-08 02:05:00|10848.6|10848|10846.3|10845.4|10848.8|10848.1|10845.4|10844.7|355
1588903800000|2020-05-08 02:10:00|10846.2|10845.3|10846.8|10845.9|10847.3|10846.4|10845.9|10845|284
1588904100000|2020-05-08 02:15:00|10846.7|10845.8|10848.7|10847.8|10848.8|10848.1|10846.7|10845.8|265
1588904400000|2020-05-08 02:20:00|10848.8|10848.2|10848.6|10848|10849.8|10848.9|10847.3|10846.5|343
1588904700000|2020-05-08 02:25:00|10848.5|10847.9|10852.2|10851.3|10853.5|10852.6|10847.2|10846.3|247
1588905000000|2020-05-08 02:30:00|10852.3|10851.4|10852.6|10851.7|10852.7|10852|10848.3|10847.4|354
1588905300000|2020-05-08 02:35:00|10852.7|10851.8|10854.5|10853.9|10855.3|10854.4|10852|10851.2|424
1588905600000|2020-05-08 02:40:00|10854.4|10853.8|10852.4|10851.5|10854.4|10853.8|10851.4|10850.5|336
1588905900000|2020-05-08 02:45:00|10852.5|10851.6|10851.6|10850.7|10854|10853.1|10851.1|10850.3|302
1588906200000|2020-05-08 02:50:00|10851.5|10850.6|10850.2|10849.6|10852.6|10851.8|10849.9|10849.2|353
1588906500000|2020-05-08 02:55:00|10850.3|10849.7|10849.8|10848.9|10851|10850.1|10849|10848.2|220
1588906800000|2020-05-08 03:00:00|10849.5|10848.7|10850.2|10849.3|10851.1|10850.3|10849.2|10848.4|251
1588907100000|2020-05-08 03:05:00|10850.3|10849.4|10851.5|10850.9|10851.9|10851.2|10850.1|10849.4|174
1588907400000|2020-05-08 03:10:00|10851.4|10850.8|10849.4|10848.5|10851.7|10850.9|10849.3|10848.4|118
1588907700000|2020-05-08 03:15:00|10849.3|10848.4|10846.7|10845.8|10849.3|10848.4|10846.2|10845.6|152
1588908000000|2020-05-08 03:20:00|10846.6|10845.7|10847.3|10846.4|10848.1|10847.4|10846.5|10845.6|259
1588908300000|2020-05-08 03:25:00|10847.4|10846.5|10848.2|10847.6|10848.5|10847.8|10846.8|10846.1|238
1588908600000|2020-05-08 03:30:00|10848.3|10847.7|10847.2|10846.3|10848.7|10847.9|10846.9|10846.1|195
1588908900000|2020-05-08 03:35:00|10846.6|10846|10847|10846.4|10847.5|10846.7|10845.9|10845|154
1588909200000|2020-05-08 03:40:00|10846.9|10846.3|10845.5|10844.9|10847.1|10846.3|10845.3|10844.6|150
1588909500000|2020-05-08 03:45:00|10845.6|10844.7|10845.8|10845.2|10846.3|10845.5|10845.3|10844.6|117
1588909800000|2020-05-08 03:50:00|10846|10845.1|10846.7|10845.8|10848|10847.3|10845.8|10845|140
1588910100000|2020-05-08 03:55:00|10846.8|10846.1|10847.8|10846.9|10847.9|10847.2|10845.8|10845|171
1588910400000|2020-05-08 04:00:00|10847.7|10846.8|10848.3|10847.4|10848.4|10847.6|10846.8|10846|204
1588910700000|2020-05-08 04:05:00|10848.2|10847.3|10847.4|10846.8|10848.3|10847.4|10846.8|10846.1|94
1588911000000|2020-05-08 04:10:00|10847.5|10846.9|10847.7|10846.8|10847.8|10847.1|10846.8|10846.1|117
1588911300000|2020-05-08 04:15:00|10847.8|10846.9|10846.1|10845.5|10847.8|10847.1|10845.8|10845.1|97
1588911600000|2020-05-08 04:20:00|10846.3|10845.4|10845|10844.4|10846.3|10845.7|10845|10844.3|114
1588911900000|2020-05-08 04:25:00|10845.1|10844.5|10845.3|10844.4|10846|10845.3|10844.7|10843.9|162
1588912200000|2020-05-08 04:30:00|10845|10844.1|10845|10844.4|10845.9|10845.2|10844.6|10843.8|130
1588912500000|2020-05-08 04:35:00|10845.1|10844.5|10843.2|10842.6|10845.8|10845|10843|10842.3|188
1588912800000|2020-05-08 04:40:00|10843.1|10842.5|10843|10842.1|10845|10844.3|10842|10841.3|262
1588913100000|2020-05-08 04:45:00|10843.1|10842.2|10843.5|10842.6|10844.7|10843.8|10842.8|10842|195
1588913400000|2020-05-08 04:50:00|10843.4|10842.5|10843.7|10842.8|10843.8|10843.1|10842.9|10842.2|173
1588913700000|2020-05-08 04:55:00|10843.6|10842.7|10843.6|10843|10844|10843.3|10842.7|10842|188
1588914000000|2020-05-08 05:00:00|10843.5|10842.9|10843|10842.1|10844|10843.3|10842.8|10842.1|161
1588914300000|2020-05-08 05:05:00|10842.9|10842.3|10843.2|10842.3|10843.6|10842.9|10842.6|10842|110
1588914600000|2020-05-08 05:10:00|10843.1|10842.2|10842.1|10841.2|10843.2|10842.4|10841.3|10840.7|143
1588914900000|2020-05-08 05:15:00|10842|10841.1|10845|10844.1|10845.5|10844.7|10842|10841.1|194
1588915200000|2020-05-08 05:20:00|10844.9|10844|10846.4|10845.5|10846.4|10845.5|10843.3|10842.5|211
1588915500000|2020-05-08 05:25:00|10846.3|10845.4|10844.9|10844.3|10846.7|10845.9|10844.5|10843.7|206
1588915800000|2020-05-08 05:30:00|10845|10844.1|10844.1|10843.2|10845|10844.1|10843|10842.2|174
1588916100000|2020-05-08 05:35:00|10844|10843.1|10841.2|10840.3|10845|10844.1|10840.8|10840.1|222
1588916400000|2020-05-08 05:40:00|10841.3|10840.4|10843.2|10842.3|10843.8|10843.1|10840.5|10839.7|251
1588916700000|2020-05-08 05:45:00|10843.1|10842.2|10843.2|10842.6|10843.7|10843|10841.7|10840.8|218
1588917000000|2020-05-08 05:50:00|10843.3|10842.7|10842.9|10842|10844.2|10843.5|10842.4|10841.5|296
1588917300000|2020-05-08 05:55:00|10842.7|10842.1|10842|10841.1|10843.8|10843|10841.8|10840.9|222
1588917600000|2020-05-08 06:00:00|10841.9|10841|10841.4|10840.8|10845.1|10844.2|10841.3|10840.5|374
1588917900000|2020-05-08 06:05:00|10841.6|10840.7|10842.6|10841.7|10843.4|10842.7|10839.7|10838.8|367
1588918200000|2020-05-08 06:10:00|10842.7|10841.8|10841|10840.1|10843.3|10842.4|10839.6|10838.9|404
1588918500000|2020-05-08 06:15:00|10840.9|10840|10839.7|10839.1|10842.2|10841.4|10838.5|10837.6|330
1588918800000|2020-05-08 06:20:00|10839.9|10839|10843.8|10843.2|10844.8|10844.1|10839.9|10839|314
1588919100000|2020-05-08 06:25:00|10843.7|10843.1|10844|10843.4|10845|10844.2|10843.2|10842.6|274
1588919400000|2020-05-08 06:30:00|10843.9|10843.3|10840.4|10839.5|10844.1|10843.3|10840.3|10839.5|319
1588919700000|2020-05-08 06:35:00|10840.5|10839.6|10840.5|10839.6|10842.5|10841.8|10840.2|10839.5|301
1588920000000|2020-05-08 06:40:00|10840.3|10839.7|10840.9|10840.3|10841.9|10841|10838.5|10837.8|334
1588920300000|2020-05-08 06:45:00|10841.1|10840.5|10838.1|10837.5|10841.3|10840.6|10836.9|10836.3|349
1588920600000|2020-05-08 06:50:00|10838.2|10837.6|10838.1|10837.5|10839.1|10838.4|10835.4|10834.6|392
1588920900000|2020-05-08 06:55:00|10838|10837.4|10834|10833.4|10838.5|10837.8|10833.8|10833.1|413
1588921200000|2020-05-08 07:00:00|10833.9|10833.3|10834|10833.4|10837.3|10836.6|10832.6|10831.9|527
1588921500000|2020-05-08 07:05:00|10834.2|10833.1|10834.1|10833.5|10835.1|10834.5|10832.1|10831.4|451
1588921800000|2020-05-08 07:10:00|10834.4|10833.4|10837.8|10836.9|10838|10837.3|10833.9|10833.2|372
1588922100000|2020-05-08 07:15:00|10837.7|10837.1|10835.7|10835.1|10838.1|10837.5|10835.6|10834.9|333
1588922400000|2020-05-08 07:20:00|10835.8|10835.2|10836.4|10835.5|10837.4|10836.8|10834.4|10833.5|435
1588922700000|2020-05-08 07:25:00|10836.3|10835.4|10834.5|10833.6|10836.9|10836|10833.2|10832.4|385
1588923000000|2020-05-08 07:30:00|10834.6|10833.7|10832.9|10832|10835.7|10834.9|10832.7|10831.9|374
1588923300000|2020-05-08 07:35:00|10832.8|10832.2|10827.9|10827|10833.9|10833.2|10827.3|10826.4|534
1588923600000|2020-05-08 07:40:00|10827.8|10826.9|10832.6|10832|10833|10832.2|10827.1|10826.3|555
1588923900000|2020-05-08 07:45:00|10832.7|10831.8|10832.7|10832.1|10833.6|10832.9|10831.5|10830.7|392
1588924200000|2020-05-08 07:50:00|10832.9|10832.3|10831.3|10830.7|10833.5|10832.6|10828.6|10827.7|368
1588924500000|2020-05-08 07:55:00|10831.4|10830.5|10825.2|10824.3|10832|10831.3|10824.4|10823.8|490
1588924800000|2020-05-08 08:00:00|10825.1|10824.2|10823.1|10822.2|10826.4|10825.5|10821.4|10820.8|582
1588925100000|2020-05-08 08:05:00|10823|10822.1|10821.4|10820.8|10824.5|10823.8|10821.3|10820.5|435
1588925400000|2020-05-08 08:10:00|10821.5|10820.6|10824.6|10824|10824.7|10824|10819.7|10819|519
1588925700000|2020-05-08 08:15:00|10824.5|10823.9|10826.8|10826.2|10828.4|10827.6|10823.2|10822.3|448
1588926000000|2020-05-08 08:20:00|10826.7|10826.1|10827.5|10826.6|10829.7|10828.9|10825.3|10824.5|313
1588926300000|2020-05-08 08:25:00|10827.2|10826.2|10825.6|10824.7|10827.4|10826.7|10822.8|10822|425
1588926600000|2020-05-08 08:30:00|10825.9|10825.3|10826.6|10825.7|10828.3|10827.6|10824.5|10823.7|454
1588926900000|2020-05-08 08:35:00|10826.7|10825.8|10825.7|10824.8|10827.1|10826.4|10824.8|10823.9|327
1588927200000|2020-05-08 08:40:00|10825.6|10825|10828.1|10827.5|10828.5|10827.7|10825.1|10824.4|302
1588927500000|2020-05-08 08:45:00|10828.2|10827.3|10829|10828.4|10830.6|10830|10826.9|10826.1|412
1588927800000|2020-05-08 08:50:00|10829.2|10828.6|10830.5|10829.6|10832.6|10832|10828.2|10827.5|402
1588928100000|2020-05-08 08:55:00|10830.4|10829.8|10834.9|10834.3|10835.5|10834.8|10829.3|10828.5|504
1588928400000|2020-05-08 09:00:00|10835|10834.1|10835.1|10834.5|10837.1|10836.3|10833.8|10833.1|395
1588928700000|2020-05-08 09:05:00|10835.2|10834.6|10839.3|10838.4|10839.4|10838.6|10835.1|10834.4|437
1588929000000|2020-05-08 09:10:00|10839.4|10838.5|10840.4|10839.5|10840.7|10840|10838.1|10837.4|300
1588929300000|2020-05-08 09:15:00|10840.2|10839.3|10840.6|10839.7|10842.5|10841.9|10837.6|10837|469
1588929600000|2020-05-08 09:20:00|10840.4|10839.8|10840.5|10839.6|10842.2|10841.5|10839|10838.4|391
1588929900000|2020-05-08 09:25:00|10840.4|10839.8|10841.9|10841|10842.5|10841.9|10839.9|10839.1|404
1588930200000|2020-05-08 09:30:00|10842|10841.1|10842.8|10841.9|10843.5|10842.8|10840.6|10840|406
1588930500000|2020-05-08 09:35:00|10842.4|10841.5|10841.9|10841.3|10842.6|10841.8|10839.8|10839.1|404
1588930800000|2020-05-08 09:40:00|10841.8|10841.2|10840.6|10840|10842.8|10842.1|10840.4|10839.7|309
1588931100000|2020-05-08 09:45:00|10840.5|10839.9|10839.3|10838.7|10842|10841.2|10838.7|10837.9|294
1588931400000|2020-05-08 09:50:00|10839.5|10838.6|10839.5|10838.9|10840.1|10839.4|10838.2|10837.4|341
1588931700000|2020-05-08 09:55:00|10839.6|10839|10842.1|10841.5|10842.5|10841.7|10839.4|10838.8|512
1588932000000|2020-05-08 10:00:00|10842.2|10841.3|10842.5|10841.6|10842.6|10841.9|10838.9|10838.2|386
1588932300000|2020-05-08 10:05:00|10842.3|10841.7|10841.5|10840.9|10842.8|10842.2|10841.3|10840.7|324
1588932600000|2020-05-08 10:10:00|10841.4|10840.8|10845.8|10844.9|10847.3|10846.7|10841.4|10840.8|353
1588932900000|2020-05-08 10:15:00|10845.6|10844.7|10843.8|10843.2|10846.1|10845.3|10842.9|10842.1|361
1588933200000|2020-05-08 10:20:00|10843.7|10843.1|10844.3|10843.7|10845.2|10844.6|10843.4|10842.7|248
1588933500000|2020-05-08 10:25:00|10844.2|10843.6|10840.5|10839.9|10844.7|10843.9|10838.9|10838.3|356
1588933800000|2020-05-08 10:30:00|10840.7|10839.8|10840.3|10839.4|10844.6|10843.8|10840.1|10839.2|342
1588934100000|2020-05-08 10:35:00|10839.8|10839.2|10840.2|10839.6|10841.2|10840.6|10839.4|10838.6|302
1588934400000|2020-05-08 10:40:00|10840.5|10839.8|10843|10842.1|10843|10842.2|10838.6|10837.9|250
1588934700000|2020-05-08 10:45:00|10842.9|10842|10843.6|10842.7|10843.9|10843.2|10841|10840.4|294
1588935000000|2020-05-08 10:50:00|10843.7|10842.8|10845.1|10844.5|10846.2|10845.4|10843|10842.3|322
1588935300000|2020-05-08 10:55:00|10845.2|10844.3|10843.7|10842.8|10846|10845.3|10843.3|10842.7|360
1588935600000|2020-05-08 11:00:00|10843.5|10842.6|10842.4|10841.8|10844.6|10843.8|10841.7|10840.9|468
1588935900000|2020-05-08 11:05:00|10842.5|10841.6|10842.8|10842.2|10845.7|10845|10842.2|10841.4|308
1588936200000|2020-05-08 11:10:00|10843.1|10842.5|10842.7|10842.1|10843.9|10843.2|10842.4|10841.6|259
1588936500000|2020-05-08 11:15:00|10842.8|10841.9|10843.8|10842.9|10843.9|10843.1|10840.3|10839.6|360
1588936800000|2020-05-08 11:20:00|10843.7|10842.8|10842.2|10841.6|10843.7|10842.8|10841.1|10840.3|306
1588937100000|2020-05-08 11:25:00|10842.4|10841.8|10840.8|10839.9|10843.1|10842.4|10838.3|10837.6|399
1588937400000|2020-05-08 11:30:00|10840.6|10840|10840.5|10839.9|10841.3|10840.7|10840.3|10839.6|284
1588937700000|2020-05-08 11:35:00|10840.7|10839.8|10840.1|10839.5|10841.2|10840.4|10838.7|10837.9|269
1588938000000|2020-05-08 11:40:00|10840|10839.4|10838.1|10837.2|10840.9|10840.2|10837.8|10837.1|324
1588938300000|2020-05-08 11:45:00|10838|10837.1|10839.5|10838.9|10840.1|10839.4|10836.2|10835.6|427
1588938600000|2020-05-08 11:50:00|10839.6|10839|10839|10838.4|10841.2|10840.5|10839|10838.2|396
1588938900000|2020-05-08 11:55:00|10839.4|10838.5|10841.1|10840.5|10841.1|10840.5|10838.5|10837.9|463
1588939200000|2020-05-08 12:00:00|10840.9|10840.3|10841.2|10840.6|10843|10842.4|10838.2|10837.3|448
1588939500000|2020-05-08 12:05:00|10841.4|10840.8|10846|10845.1|10847.2|10846.5|10841.4|10840.8|669
1588939800000|2020-05-08 12:10:00|10845.9|10845.3|10843.8|10842.9|10846|10845.3|10841.6|10840.9|435
1588940100000|2020-05-08 12:15:00|10843.6|10843|10841.9|10841.3|10845.3|10844.5|10841.9|10841.1|479
1588940400000|2020-05-08 12:20:00|10842|10841.4|10842.4|10841.5|10845.1|10844.5|10840.6|10839.9|625
1588940700000|2020-05-08 12:25:00|10842.7|10841.8|10853.2|10847.2|10854.1|10851.6|10842|10841.1|841
1588941000000|2020-05-08 12:30:00|10854.3|10848.3|10832|10831.1|10854.6|10849.6|10828|10827.1|1443
1588941300000|2020-05-08 12:35:00|10831.9|10831|10834.5|10833.6|10839.6|10838.8|10830|10829.2|1067
1588941600000|2020-05-08 12:40:00|10834.1|10833.2|10834.1|10833.2|10835.6|10834.7|10830.1|10829.2|869
1588941900000|2020-05-08 12:45:00|10834|10833.4|10828.5|10827.6|10837.2|10836.3|10825.7|10824.8|935
1588942200000|2020-05-08 12:50:00|10828.4|10827.5|10833.1|10832.2|10839.4|10838.6|10828.2|10827.3|909
1588942500000|2020-05-08 12:55:00|10833.2|10832.3|10836.5|10835.6|10838.3|10837.4|10829.9|10829|872
1588942800000|2020-05-08 13:00:00|10836.6|10835.7|10836.2|10835.3|10838.3|10837.7|10832.6|10831.9|813
1588943100000|2020-05-08 13:05:00|10836.5|10835.9|10834.8|10834.2|10837.5|10836.8|10831.2|10830.3|602
1588943400000|2020-05-08 13:10:00|10834.9|10834.3|10830.7|10829.8|10835|10834.4|10829.6|10828.9|663
1588943700000|2020-05-08 13:15:00|10831|10830.1|10832|10831.1|10833.8|10833|10829.6|10828.8|520
1588944000000|2020-05-08 13:20:00|10831.9|10831|10829.6|10828.7|10831.9|10831.3|10826.5|10825.8|575
1588944300000|2020-05-08 13:25:00|10829.3|10828.4|10827.6|10826.7|10831.8|10831|10827.6|10826.7|575
1588944600000|2020-05-08 13:30:00|10827.8|10826.9|10832.2|10831.3|10833.3|10832.6|10827.7|10826.9|582
1588944900000|2020-05-08 13:35:00|10832.6|10831.6|10832.2|10831.3|10833.7|10833|10830.5|10829.8|610
1588945200000|2020-05-08 13:40:00|10832|10831.4|10833|10832.1|10836.7|10836.1|10831.4|10830.6|516
1588945500000|2020-05-08 13:45:00|10833.1|10832.4|10834.1|10833.2|10835|10834.4|10832.7|10831.9|478
1588945800000|2020-05-08 13:50:00|10833.6|10833|10828.5|10827.6|10834.3|10833.4|10827.9|10827.1|561
1588946100000|2020-05-08 13:55:00|10828.6|10827.7|10826.3|10825.4|10828.6|10827.8|10822.3|10821.4|660
1588946400000|2020-05-08 14:00:00|10826.1|10825.2|10820.5|10819.9|10828.7|10827.9|10820.1|10819.5|685
1588946700000|2020-05-08 14:05:00|10820.6|10819.7|10823.3|10822.4|10823.3|10822.6|10815.5|10814.9|611
1588947000000|2020-05-08 14:10:00|10823.6|10823|10829.6|10828.7|10829.6|10828.8|10822.7|10822.1|655
1588947300000|2020-05-08 14:15:00|10829.4|10828.5|10836|10835.1|10836.7|10835.9|10828.4|10827.7|674
1588947600000|2020-05-08 14:20:00|10835.7|10834.9|10837.7|10837.1|10839|10838.4|10833.4|10832.8|762
1588947900000|2020-05-08 14:25:00|10837.9|10837|10837.9|10837.3|10842.2|10841.5|10837.5|10836.6|824
1588948200000|2020-05-08 14:30:00|10838.1|10837.2|10843.5|10842.6|10845.3|10844.6|10837.4|10836.7|695
1588948500000|2020-05-08 14:35:00|10843.4|10842.5|10843.5|10842.6|10847.4|10846.7|10841.9|10841.1|645
1588948800000|2020-05-08 14:40:00|10843.3|10842.7|10853.4|10852.5|10854.2|10853.3|10841.3|10840.5|891
1588949100000|2020-05-08 14:45:00|10853.3|10852.4|10866.7|10865.8|10866.8|10865.9|10848.7|10848|947
1588949400000|2020-05-08 14:50:00|10866.5|10865.6|10866.1|10865.2|10868.2|10867.3|10860.4|10859.5|862
1588949700000|2020-05-08 14:55:00|10866|10865.4|10872.8|10871.9|10876.1|10875.2|10866|10865.4|1220
1588950000000|2020-05-08 15:00:00|10872.7|10872.1|10869.5|10868.6|10875.3|10874.4|10869|10868.1|1074
1588950300000|2020-05-08 15:05:00|10869.6|10868.7|10863.9|10863|10869.7|10868.9|10863.7|10862.8|761
1588950600000|2020-05-08 15:10:00|10864.1|10863.2|10859.6|10858.7|10865.2|10864.3|10859.6|10858.7|575
1588950900000|2020-05-08 15:15:00|10859.7|10858.8|10856.5|10855.9|10859.9|10859.2|10855.3|10854.6|632
1588951200000|2020-05-08 15:20:00|10856.6|10856|10855.7|10854.8|10857.2|10856.3|10851.4|10850.5|672
1588951500000|2020-05-08 15:25:00|10855.6|10854.7|10853.5|10852.9|10857.9|10857|10852.7|10851.8|569
1588951800000|2020-05-08 15:30:00|10853.4|10852.8|10858.1|10857.5|10858.9|10858.3|10852.9|10852.1|596
1588952100000|2020-05-08 15:35:00|10858.2|10857.6|10855.4|10854.8|10858.3|10857.7|10855.1|10854.2|418
1588952400000|2020-05-08 15:40:00|10855.3|10854.7|10853.9|10853.3|10855.5|10854.8|10852.9|10852.1|408
1588952700000|2020-05-08 15:45:00|10854.1|10853.2|10854.3|10853.4|10855.6|10854.9|10852.8|10852.2|360
1588953000000|2020-05-08 15:50:00|10854.2|10853.6|10852.5|10851.9|10856.1|10855.5|10852.5|10851.9|346
1588953300000|2020-05-08 15:55:00|10852.6|10852|10854.1|10853.5|10854.7|10854.1|10850|10849.4|523
1588953600000|2020-05-08 16:00:00|10854.2|10853.6|10851.6|10850.7|10854.2|10853.6|10850.8|10849.9|592
1588953900000|2020-05-08 16:05:00|10851.4|10850.8|10847.8|10846.9|10851.6|10850.8|10847.4|10846.7|536
1588954200000|2020-05-08 16:10:00|10847.9|10847|10846.7|10845.8|10848.2|10847.6|10844.7|10844|439
1588954500000|2020-05-08 16:15:00|10846.4|10845.7|10847.2|10846.6|10848.5|10847.8|10844.9|10844.3|462
1588954800000|2020-05-08 16:20:00|10847.1|10846.5|10845.8|10845.2|10848.4|10847.7|10845.4|10844.7|366
1588955100000|2020-05-08 16:25:00|10846|10845.1|10844.7|10844.1|10847.1|10846.3|10844.4|10843.7|382
1588955400000|2020-05-08 16:30:00|10844.9|10844.3|10845.3|10844.7|10846.4|10845.6|10843.6|10842.8|335
1588955700000|2020-05-08 16:35:00|10845.5|10844.6|10848.3|10847.4|10849.4|10848.5|10845.3|10844.6|349
1588956000000|2020-05-08 16:40:00|10848.4|10847.5|10846.3|10845.4|10848.4|10847.6|10845.1|10844.4|350
1588956300000|2020-05-08 16:45:00|10846.2|10845.3|10843.5|10842.9|10846.4|10845.6|10842.9|10842.3|389
1588956600000|2020-05-08 16:50:00|10843.7|10842.8|10841.7|10841.1|10845.4|10844.8|10841|10840.4|380
1588956900000|2020-05-08 16:55:00|10841.8|10841.2|10847.1|10846.2|10847.3|10846.7|10841.4|10840.8|493
1588957200000|2020-05-08 17:00:00|10847|10846.4|10844.8|10844.2|10847|10846.4|10843.9|10843.2|381
1588957500000|2020-05-08 17:05:00|10844.5|10843.9|10844.5|10843.6|10846|10845.2|10842.1|10841.4|310
1588957800000|2020-05-08 17:10:00|10844.6|10843.7|10846.5|10845.6|10847.7|10847|10844.5|10843.7|257
1588958100000|2020-05-08 17:15:00|10846.6|10845.7|10847.4|10846.5|10847.7|10847.1|10845.2|10844.4|261
1588958400000|2020-05-08 17:20:00|10847.2|10846.3|10848.2|10847.3|10848.5|10847.6|10846.8|10846.1|264
1588958700000|2020-05-08 17:25:00|10848.1|10847.2|10849.4|10848.5|10849.7|10848.9|10846.5|10845.8|267
1588959000000|2020-05-08 17:30:00|10849.3|10848.4|10851.2|10850.3|10852.1|10851.4|10848.1|10847.4|471
1588959300000|2020-05-08 17:35:00|10851.1|10850.2|10849.1|10848.2|10852.7|10851.9|10848.4|10847.8|298
1588959600000|2020-05-08 17:40:00|10849.2|10848.3|10849.5|10848.9|10850.1|10849.3|10848|10847.3|252
1588959900000|2020-05-08 17:45:00|10849.4|10848.8|10849.6|10849|10850.2|10849.5|10848.5|10847.7|251
1588960200000|2020-05-08 17:50:00|10849.7|10848.8|10848.2|10847.6|10849.8|10849.1|10848.1|10847.4|215
1588960500000|2020-05-08 17:55:00|10848.1|10847.5|10850.3|10849.7|10850.7|10850|10848.1|10847.4|200
1588960800000|2020-05-08 18:00:00|10850.2|10849.6|10850.8|10849.9|10853.8|10853.2|10850.2|10849.6|346
1588961100000|2020-05-08 18:05:00|10850.7|10850.1|10849.3|10848.4|10851.6|10850.9|10849.1|10848.2|298
1588961400000|2020-05-08 18:10:00|10849.2|10848.3|10847.2|10846.3|10849.3|10848.4|10844.9|10844.1|310
1588961700000|2020-05-08 18:15:00|10847.3|10846.4|10845.3|10844.4|10847.8|10847|10844.7|10844.1|247
1588962000000|2020-05-08 18:20:00|10845.1|10844.5|10845.1|10844.5|10846.2|10845.5|10844.1|10843.4|241
1588962300000|2020-05-08 18:25:00|10845.2|10844.6|10846.4|10845.5|10846.8|10846.2|10844.2|10843.5|246
1588962600000|2020-05-08 18:30:00|10846.5|10845.8|10845.7|10844.8|10846.7|10846|10845.5|10844.7|127
1588962900000|2020-05-08 18:35:00|10845.6|10844.7|10843.6|10842.7|10845.6|10844.8|10843.3|10842.6|263
1588963200000|2020-05-08 18:40:00|10843.8|10843.2|10842.7|10841.8|10844.1|10843.3|10842.4|10841.6|262
1588963500000|2020-05-08 18:45:00|10842.8|10841.9|10845.4|10844.5|10845.4|10844.7|10842.5|10841.6|284
1588963800000|2020-05-08 18:50:00|10845.3|10844.4|10843.6|10843|10845.8|10845|10843.5|10842.8|278
1588964100000|2020-05-08 18:55:00|10843.8|10843.2|10842.2|10841.3|10845.7|10845|10842.2|10841.3|397
1588964400000|2020-05-08 19:00:00|10842.4|10841.5|10842.2|10841.3|10843.6|10842.7|10841.1|10840.4|321
1588964700000|2020-05-08 19:05:00|10842.3|10841.4|10836.3|10835.4|10842.3|10841.4|10835.7|10834.8|322
1588965000000|2020-05-08 19:10:00|10836.4|10835.5|10838.5|10837.6|10838.7|10837.8|10835.7|10835|293
1588965300000|2020-05-08 19:15:00|10838.4|10837.5|10834.2|10833.6|10839|10838.1|10834.1|10833.5|324
1588965600000|2020-05-08 19:20:00|10834.4|10833.5|10834.6|10833.7|10835.1|10834.2|10833.6|10832.8|337
1588965900000|2020-05-08 19:25:00|10834.7|10833.8|10834.9|10834|10835.3|10834.7|10833.2|10832.3|342
1588966200000|2020-05-08 19:30:00|10835|10834.1|10836.2|10835.3|10836.2|10835.4|10834.4|10833.7|280
1588966500000|2020-05-08 19:35:00|10836.1|10835.5|10836.4|10835.5|10837.5|10836.6|10835.6|10834.7|259
1588966800000|2020-05-08 19:40:00|10836.5|10835.6|10838.4|10837.5|10838.4|10837.5|10836.1|10835.2|224
1588967100000|2020-05-08 19:45:00|10838.3|10837.4|10838.4|10837.5|10839.6|10838.9|10837.6|10836.8|269
1588967400000|2020-05-08 19:50:00|10838.3|10837.4|10837.4|10836.5|10839.8|10838.9|10836.1|10835.2|307
1588967700000|2020-05-08 19:55:00|10837.6|10836.7|10837.7|10836.8|10839.4|10838.5|10837.3|10836.4|665
1588968000000|2020-05-08 20:00:00|10837.6|10836.7|10836.1|10835.5|10838.1|10837.2|10835.1|10834.2|428
1588968300000|2020-05-08 20:05:00|10836.2|10835.3|10837.5|10836.6|10839.5|10838.6|10835.7|10834.8|337
1588968600000|2020-05-08 20:10:00|10836.8|10835.9|10835.4|10834.8|10837.9|10837.1|10835.3|10834.6|254
1588968900000|2020-05-08 20:15:00|10835.5|10834.9|10837.3|10836.4|10838.2|10837.3|10835.3|10834.5|312
1588969200000|2020-05-08 20:20:00|10837.2|10836.6|10836.6|10835.7|10837.9|10837|10836.4|10835.6|198
1588969500000|2020-05-08 20:25:00|10836.8|10835.9|10836.8|10835.9|10838.8|10837.9|10836.4|10835.5|239
1588969800000|2020-05-08 20:30:00|10836.9|10836|10837.5|10836.6|10838.3|10837.4|10835.7|10834.8|272
1588970100000|2020-05-08 20:35:00|10837.2|10836.3|10837.3|10836.4|10838.5|10837.6|10836.1|10835.2|431
1588970400000|2020-05-08 20:40:00|10837.2|10836.6|10838.6|10837.7|10839.3|10838.4|10836.8|10836.1|324
1588970700000|2020-05-08 20:45:00|10838.5|10837.9|10839.2|10838.3|10840.5|10839.6|10838.4|10837.6|444
1588971000000|2020-05-08 20:50:00|10839.4|10838.5|10839.3|10838.4|10841.5|10840.6|10838.7|10837.8|485
1588971300000|2020-05-08 20:55:00|10839.2|10838.3|10842.1|10836.1|10844.8|10841.5|10839.2|10834.7|482
1589140800000|2020-05-10 20:00:00|10843.2|10831.2|10837.9|10825.9|10843.2|10831.2|10837.7|10825.7|9
1589141100000|2020-05-10 20:05:00|10837.7|10825.7|10836.6|10825.8|10840.3|10828.3|10835.3|10825.7|13
1589141400000|2020-05-10 20:10:00|10839.7|10827.7|10835.4|10825.8|10841|10832.6|10833.1|10825.6|21
1589141700000|2020-05-10 20:15:00|10835.3|10825.7|10839.3|10827.3|10840.9|10828.9|10835.2|10825.6|14
1589142000000|2020-05-10 20:20:00|10837.9|10825.9|10835.5|10825.7|10839.3|10827.3|10834.7|10825.2|9
1589142300000|2020-05-10 20:25:00|10835.2|10825.6|10839.3|10827.3|10839.3|10832.2|10832.2|10825.6|10
1589142600000|2020-05-10 20:30:00|10839.6|10827.6|10835.2|10825.6|10839.6|10827.6|10835.1|10825.6|16
1589142900000|2020-05-10 20:35:00|10836.3|10825.7|10838.5|10826.5|10838.6|10826.6|10834.1|10825.6|7
1589143200000|2020-05-10 20:40:00|10838.3|10826.3|10838.3|10826.3|10838.3|10826.3|10832.8|10823.3|3
1589143500000|2020-05-10 20:45:00|10832.8|10823.3|10835.2|10828.7|10839.4|10828.8|10832.7|10823.3|21
1589143800000|2020-05-10 20:50:00|10838.5|10830.9|10833.5|10827.2|10838.5|10831.8|10830|10822.6|52
1589144100000|2020-05-10 20:55:00|10833.6|10826.9|10833|10827.7|10839.3|10828.5|10827.5|10824.8|56
1589144400000|2020-05-10 21:00:00|10830|10826|10827.6|10823.9|10836.3|10827.1|10826|10820.5|251
1589144700000|2020-05-10 21:05:00|10827.5|10823.5|10831|10827|10835.6|10827.3|10826.2|10822.6|179
1589145000000|2020-05-10 21:10:00|10831.1|10826.4|10835.5|10827.8|10837.5|10830.7|10830.9|10824.4|231
1589145300000|2020-05-10 21:15:00|10836.2|10829.1|10838|10833.9|10841.1|10835.9|10833.7|10827.8|254
1589145600000|2020-05-10 21:20:00|10837.9|10833.8|10836.7|10833.2|10838.4|10834.4|10836.1|10831.9|166
1589145900000|2020-05-10 21:25:00|10837|10832.5|10836.8|10833.1|10838.4|10833.2|10834.4|10828.8|101
1589146200000|2020-05-10 21:30:00|10836.9|10832.8|10836.2|10832.5|10838.7|10833.2|10836|10830|117
1589146500000|2020-05-10 21:35:00|10836.3|10832.3|10837.2|10832|10838.3|10832.8|10836.1|10831.5|112
1589146800000|2020-05-10 21:40:00|10837.1|10832.1|10836.5|10832.5|10838.4|10833.6|10836.3|10831.5|165
1589147100000|2020-05-10 21:45:00|10836.6|10832.4|10836.4|10832.7|10838.4|10832.7|10836.3|10831.4|121
1589147400000|2020-05-10 21:50:00|10836.7|10832.6|10833.5|10831.6|10844.7|10833.8|10833.3|10829.5|250
1589147700000|2020-05-10 21:55:00|10833.6|10831.7|10833.7|10831.8|10834.2|10832.3|10833.5|10831.6|98
1589148000000|2020-05-10 22:00:00|10833.6|10831.7|10833.6|10831.7|10837|10834.5|10833.3|10830|531
1589148300000|2020-05-10 22:05:00|10833.5|10831.6|10833.2|10831.3|10834.3|10832.4|10832.2|10830.3|346
1589148600000|2020-05-10 22:10:00|10833.5|10831.6|10834.8|10832|10836|10833.8|10829|10823|574
1589148900000|2020-05-10 22:15:00|10835|10831.8|10833.3|10832.4|10838.1|10837.2|10833.1|10831.6|649
1589149200000|2020-05-10 22:20:00|10833.5|10832.6|10834.4|10833.2|10834.7|10833.5|10833.2|10832.2|208
1589149500000|2020-05-10 22:25:00|10834.5|10833.3|10833.4|10832.5|10835.2|10834.2|10832.4|10831.5|323
1589149800000|2020-05-10 22:30:00|10833.2|10832.3|10834.2|10833.3|10834.9|10834|10832.1|10831.2|291
1589150100000|2020-05-10 22:35:00|10834.1|10833.2|10832.6|10831.7|10834.6|10833.7|10832.5|10831.6|295
1589150400000|2020-05-10 22:40:00|10832.5|10831.6|10833.2|10832.3|10834|10833.1|10832.4|10831.5|197
1589150700000|2020-05-10 22:45:00|10833.3|10832.4|10834.6|10833.7|10834.6|10833.7|10833.1|10832.2|173
1589151000000|2020-05-10 22:50:00|10834.8|10833.9|10835.3|10834.4|10835.4|10834.5|10834.4|10833.5|134
1589151300000|2020-05-10 22:55:00|10835.4|10834.5|10835.2|10834.3|10836|10835.1|10834.1|10833.2|184
1589151600000|2020-05-10 23:00:00|10835.1|10834.2|10832.6|10831.7|10835.1|10834.3|10831.6|10830.7|152
1589151900000|2020-05-10 23:05:00|10832.5|10831.6|10831.5|10830.6|10832.6|10831.8|10831.4|10830.5|115
1589152200000|2020-05-10 23:10:00|10831.8|10830.9|10830.8|10829.9|10833.5|10832.7|10830.1|10829.2|208
1589152500000|2020-05-10 23:15:00|10830.9|10830|10829.7|10828.8|10830.9|10830|10829.4|10828.5|249
1589152800000|2020-05-10 23:20:00|10829.8|10828.9|10830.9|10830|10831.8|10830.9|10829.7|10828.8|188
1589153100000|2020-05-10 23:25:00|10830.8|10829.9|10830|10829.1|10832.2|10831.4|10829.8|10828.9|200
1589153400000|2020-05-10 23:30:00|10829.9|10829|10830.4|10829.5|10832.1|10831.2|10829.9|10829|241
1589153700000|2020-05-10 23:35:00|10830.2|10829.3|10833|10832.1|10833|10832.1|10830.2|10829.3|139
1589154000000|2020-05-10 23:40:00|10833.1|10832.2|10836.3|10835.4|10836.4|10835.5|10832.8|10831.9|246
1589154300000|2020-05-10 23:45:00|10836.2|10835.3|10834.7|10833.8|10836.8|10835.9|10834|10833.1|213
1589154600000|2020-05-10 23:50:00|10834.9|10834|10837.3|10836.4|10837.6|10836.7|10834.7|10833.8|210
1589154900000|2020-05-10 23:55:00|10837.8|10836.9|10838.4|10837.5|10840.2|10839.3|10837.8|10836.9|239
1589155200000|2020-05-11 00:00:00|10838.3|10837.4|10837.9|10837|10838.6|10837.9|10835.7|10834.8|356
1589155500000|2020-05-11 00:05:00|10838|10837.1|10835.5|10834.6|10838|10837.2|10835.3|10834.5|199
1589155800000|2020-05-11 00:10:00|10835.4|10834.5|10839|10838.1|10841|10840.2|10834.8|10833.9|272
1589156100000|2020-05-11 00:15:00|10838.9|10838.3|10843.2|10842.3|10844|10843.4|10838.9|10838.1|350
1589156400000|2020-05-11 00:20:00|10843.3|10842.4|10843.3|10842.4|10844.8|10844|10841.7|10841.1|260
1589156700000|2020-05-11 00:25:00|10843.4|10842.5|10844.1|10843.2|10844.7|10843.8|10842.3|10841.4|252
1589157000000|2020-05-11 00:30:00|10844.2|10843.3|10842.8|10841.9|10844.2|10843.3|10842.4|10841.7|198
1589157300000|2020-05-11 00:35:00|10843.1|10842.5|10842.7|10841.8|10844.1|10843.4|10842.3|10841.4|191
1589157600000|2020-05-11 00:40:00|10842.5|10841.9|10841|10840.4|10842.6|10841.9|10840.7|10839.9|180
1589157900000|2020-05-11 00:45:00|10841.2|10840.3|10841.1|10840.2|10843.8|10843|10840.8|10840.1|253
1589158200000|2020-05-11 00:50:00|10841.2|10840.3|10845.8|10844.9|10846.4|10845.5|10841|10840.3|363
1589158500000|2020-05-11 00:55:00|10845.7|10844.8|10846.1|10845.2|10846.6|10845.8|10842.5|10841.7|364
1589158800000|2020-05-11 01:00:00|10846|10845.1|10844.9|10844.3|10846|10845.1|10843.2|10842.3|300
1589159100000|2020-05-11 01:05:00|10845|10844.4|10843.8|10843.2|10845.7|10844.9|10843.5|10842.7|252
1589159400000|2020-05-11 01:10:00|10843.9|10843|10843.6|10842.7|10844.8|10844|10843.1|10842.3|246
1589159700000|2020-05-11 01:15:00|10843.5|10842.6|10843.1|10842.2|10844.6|10843.7|10842.4|10841.6|211
1589160000000|2020-05-11 01:20:00|10843.2|10842.3|10842.9|10842|10843.4|10842.7|10841.6|10840.8|177
1589160300000|2020-05-11 01:25:00|10842.8|10841.9|10842.5|10841.9|10843.3|10842.4|10841.8|10841.1|246
1589160600000|2020-05-11 01:30:00|10842.4|10841.8|10843.6|10842.7|10844.8|10844.1|10842.4|10841.6|209
1589160900000|2020-05-11 01:35:00|10843.7|10842.8|10843.6|10842.7|10845.4|10844.5|10843.1|10842.2|333
1589161200000|2020-05-11 01:40:00|10843.8|10842.9|10842.5|10841.6|10844.6|10843.7|10842.4|10841.5|256
1589161500000|2020-05-11 01:45:00|10842.6|10841.7|10845.8|10844.9|10846.1|10845.2|10842.6|10841.7|299
1589161800000|2020-05-11 01:50:00|10845.9|10845|10845.5|10844.6|10847.3|10846.4|10844.9|10844|278
1589162100000|2020-05-11 01:55:00|10845.6|10844.7|10850.5|10849.6|10851|10850.1|10845.6|10844.7|325
1589162400000|2020-05-11 02:00:00|10850.6|10849.7|10848.9|10848.3|10850.8|10849.9|10848.4|10847.6|308
1589162700000|2020-05-11 02:05:00|10848.8|10848.2|10849.1|10848.5|10849.8|10849.1|10847.6|10846.8|327
1589163000000|2020-05-11 02:10:00|10849|10848.4|10850.3|10849.4|10850.6|10849.9|10847.3|10846.6|301
1589163300000|2020-05-11 02:15:00|10850.4|10849.5|10847.4|10846.5|10850.5|10849.6|10847.2|10846.5|251
1589163600000|2020-05-11 02:20:00|10847.3|10846.7|10848.3|10847.4|10848.3|10847.5|10845.7|10845|210
1589163900000|2020-05-11 02:25:00|10848.2|10847.3|10847.5|10846.6|10849|10848.2|10847.1|10846.2|209
1589164200000|2020-05-11 02:30:00|10847.4|10846.8|10849.6|10848.7|10849.6|10848.9|10847.1|10846.3|204
1589164500000|2020-05-11 02:35:00|10849.3|10848.6|10850.4|10849.5|10850.7|10850|10849.3|10848.4|154
1589164800000|2020-05-11 02:40:00|10850.3|10849.7|10848.2|10847.6|10850.5|10849.8|10848.2|10847.6|121
1589165100000|2020-05-11 02:45:00|10848.3|10847.7|10847.7|10847.1|10848.4|10847.8|10847.4|10846.7|63
1589165400000|2020-05-11 02:50:00|10847.6|10847|10847.4|10846.5|10849|10848.3|10847.2|10846.4|193
1589165700000|2020-05-11 02:55:00|10847.3|10846.4|10848.3|10847.7|10848.9|10848.2|10847|10846.3|223
1589166000000|2020-05-11 03:00:00|10848|10847.4|10848.7|10847.8|10848.7|10847.8|10846.7|10845.9|282
1589166300000|2020-05-11 03:05:00|10848.6|10847.7|10847|10846.1|10848.7|10848|10846.8|10846|190
1589166600000|2020-05-11 03:10:00|10846.9|10846|10847.8|10847.2|10848.1|10847.3|10846.6|10845.8|176
1589166900000|2020-05-11 03:15:00|10847.7|10847.1|10848.5|10847.6|10848.7|10847.9|10847.6|10846.8|142
1589167200000|2020-05-11 03:20:00|10848.4|10847.5|10847.7|10847.1|10848.7|10847.9|10847.6|10846.9|164
1589167500000|2020-05-11 03:25:00|10847.8|10847.2|10848.4|10847.5|10848.5|10847.8|10846.7|10846|120
1589167800000|2020-05-11 03:30:00|10848.1|10847.3|10847.2|10846.6|10848.2|10847.5|10847.1|10846.3|167
1589168100000|2020-05-11 03:35:00|10847.3|10846.7|10846.2|10845.3|10847.3|10846.7|10845.8|10845|118
1589168400000|2020-05-11 03:40:00|10846|10845.1|10846|10845.1|10847.7|10846.9|10845.7|10844.9|238
1589168700000|2020-05-11 03:45:00|10845.9|10845.3|10847.3|10846.4|10847.3|10846.6|10845.7|10845|128
1589169000000|2020-05-11 03:50:00|10847.2|10846.3|10846.9|10846|10847.3|10846.5|10845.2|10844.5|229
1589169300000|2020-05-11 03:55:00|10846.7|10846.1|10847.6|10847|10848.7|10847.8|10846.4|10845.6|272
1589169600000|2020-05-11 04:00:00|10847.7|10847.1|10848.7|10847.8|10849|10848.3|10847.2|10846.5|303
1589169900000|2020-05-11 04:05:00|10848.6|10847.7|10849.7|10849.1|10850.2|10849.4|10847.8|10847.1|221
1589170200000|2020-05-11 04:10:00|10849.5|10848.9|10848.2|10847.6|10849.6|10848.9|10846.9|10846.3|212
1589170500000|2020-05-11 04:15:00|10848.3|10847.4|10848.7|10847.8|10848.7|10847.9|10847.6|10846.8|108
1589170800000|2020-05-11 04:20:00|10848.6|10847.7|10847.4|10846.8|10848.7|10848|10847|10846.3|152
1589171100000|2020-05-11 04:25:00|10847.5|10846.9|10847.7|10847.1|10848.3|10847.5|10846.9|10846.1|190
1589171400000|2020-05-11 04:30:00|10847.6|10847|10847.7|10847.1|10848|10847.3|10846.9|10846.1|150
1589171700000|2020-05-11 04:35:00|10847.8|10846.9|10848.1|10847.2|10848.6|10847.9|10847.4|10846.7|116
1589172000000|2020-05-11 04:40:00|10848.2|10847.3|10848.8|10847.9|10849|10848.2|10847.4|10846.7|167
1589172300000|2020-05-11 04:45:00|10849|10848.2|10848.3|10847.4|10849.3|10848.5|10847.9|10847.1|120
1589172600000|2020-05-11 04:50:00|10848.4|10847.5|10848.7|10848.1|10849.2|10848.5|10848.1|10847.4|134
1589172900000|2020-05-11 04:55:00|10848.8|10847.9|10847.1|10846.5|10849.5|10848.8|10847.1|10846.4|194
1589173200000|2020-05-11 05:00:00|10847.2|10846.6|10845.5|10844.9|10848|10847.3|10845.5|10844.8|199
1589173500000|2020-05-11 05:05:00|10845.4|10844.8|10846|10845.1|10846|10845.3|10845.4|10844.6|116
1589173800000|2020-05-11 05:10:00|10846.1|10845.2|10845.6|10844.7|10846.9|10846.3|10845.2|10844.5|188
1589174100000|2020-05-11 05:15:00|10845.5|10844.6|10843.5|10842.9|10845.9|10845.1|10843.5|10842.7|214
1589174400000|2020-05-11 05:20:00|10843.6|10843|10842.8|10842.2|10843.9|10843.2|10842.3|10841.6|276
1589174700000|2020-05-11 05:25:00|10842.9|10842.3|10842.8|10842.2|10843.3|10842.5|10842.5|10841.9|184
1589175000000|2020-05-11 05:30:00|10842.7|10842.1|10843.7|10843.1|10844.3|10843.7|10842.6|10841.9|204
1589175300000|2020-05-11 05:35:00|10843.6|10843|10841.8|10841.2|10843.6|10843|10841.8|10840.9|135
1589175600000|2020-05-11 05:40:00|10842|10841.1|10843|10842.1|10843|10842.3|10840.8|10840|162
1589175900000|2020-05-11 05:45:00|10843.2|10842.3|10843.3|10842.4|10844.2|10843.5|10842.8|10842|201
1589176200000|2020-05-11 05:50:00|10843.2|10842.3|10843.1|10842.2|10843.2|10842.5|10842.2|10841.4|135
1589176500000|2020-05-11 05:55:00|10842.9|10842.3|10842|10841.1|10843.4|10842.7|10841.3|10840.7|196
1589176800000|2020-05-11 06:00:00|10841.9|10841|10837.3|10836.7|10842.1|10841.2|10836.9|10836.1|412
1589177100000|2020-05-11 06:05:00|10837.2|10836.6|10838.6|10837.7|10840.5|10839.9|10837.2|10836.6|295
1589177400000|2020-05-11 06:10:00|10838.7|10837.8|10843.1|10842.2|10843.8|10843|10837.4|10836.6|395
1589177700000|2020-05-11 06:15:00|10842.9|10842.3|10844.9|10844.3|10847.7|10846.9|10842|10841.2|340
1589178000000|2020-05-11 06:20:00|10845|10844.4|10843.4|10842.5|10845.5|10844.7|10842|10841.1|434
1589178300000|2020-05-11 06:25:00|10843.8|10842.9|10844.7|10843.8|10846.2|10845.4|10842.7|10842|380
1589178600000|2020-05-11 06:30:00|10844.5|10843.9|10844.9|10844.3|10847.7|10846.9|10844.3|10843.7|462
1589178900000|2020-05-11 06:35:00|10844.7|10844|10842.2|10841.6|10847.2|10846.5|10842.1|10841.5|487
1589179200000|2020-05-11 06:40:00|10842.3|10841.7|10843.8|10843.2|10844.6|10844|10842.3|10841.6|260
1589179500000|2020-05-11 06:45:00|10843.6|10843|10842.8|10842.2|10844|10843.4|10842.3|10841.6|246
1589179800000|2020-05-11 06:50:00|10842.5|10841.9|10842.1|10841.2|10842.9|10842.3|10840.3|10839.6|351
1589180100000|2020-05-11 06:55:00|10842|10841.1|10842.6|10841.7|10842.7|10841.8|10838.3|10837.6|507
1589180400000|2020-05-11 07:00:00|10842.5|10841.6|10842.8|10842.2|10845.2|10844.6|10839.7|10839|492
1589180700000|2020-05-11 07:05:00|10842.5|10841.9|10841.1|10840.2|10842.5|10841.9|10837.9|10837.3|521
1589181000000|2020-05-11 07:10:00|10841|10840.4|10830.9|10830.3|10841|10840.4|10830.4|10829.8|571
1589181300000|2020-05-11 07:15:00|10830.6|10830|10832.8|10831.9|10833|10832.4|10826.7|10826.1|642
1589181600000|2020-05-11 07:20:00|10832.7|10832.1|10835|10834.4|10837.4|10836.6|10830.4|10829.8|588
1589181900000|2020-05-11 07:25:00|10835.1|10834.5|10836.1|10835.2|10838.3|10837.4|10833.6|10832.9|502
1589182200000|2020-05-11 07:30:00|10836|10835.1|10833.6|10832.7|10836.2|10835.5|10832.6|10831.9|502
1589182500000|2020-05-11 07:35:00|10833.7|10832.8|10831.9|10831.3|10834.7|10833.9|10831.2|10830.6|579
1589182800000|2020-05-11 07:40:00|10831.8|10831.2|10833.2|10832.6|10833.6|10833|10829.6|10829|472
1589183100000|2020-05-11 07:45:00|10833|10832.4|10833.9|10833.3|10835.5|10834.9|10832.4|10831.7|514
1589183400000|2020-05-11 07:50:00|10833.8|10833.2|10836.2|10835.6|10836.2|10835.6|10831.3|10830.7|528
1589183700000|2020-05-11 07:55:00|10836.3|10835.7|10834.5|10833.6|10837.3|10836.5|10832.8|10832.1|461
1589184000000|2020-05-11 08:00:00|10834.7|10833.8|10836.3|10835.7|10837.3|10836.6|10833.7|10832.9|493
1589184300000|2020-05-11 08:05:00|10836.2|10835.6|10834.5|10833.9|10837.1|10836.5|10834.4|10833.7|420
1589184600000|2020-05-11 08:10:00|10834.7|10834.1|10828.1|10827.2|10834.7|10834.1|10826.6|10825.8|531
1589184900000|2020-05-11 08:15:00|10827.7|10826.8|10824.5|10823.9|10828.1|10827.2|10824.3|10823.6|649
1589185200000|2020-05-11 08:20:00|10824.4|10823.8|10822.5|10821.9|10825.4|10824.5|10821.4|10820.8|389
1589185500000|2020-05-11 08:25:00|10822.6|10822|10823.1|10822.5|10826.6|10826|10820.9|10820.1|529
1589185800000|2020-05-11 08:30:00|10823|10822.4|10815.3|10814.7|10823.1|10822.5|10813.5|10812.6|653
1589186100000|2020-05-11 08:35:00|10815.2|10814.6|10812.8|10812.2|10815.3|10814.7|10810.4|10809.6|765
1589186400000|2020-05-11 08:40:00|10812.7|10812.1|10812|10811.4|10813.1|10812.5|10809.3|10808.5|507
1589186700000|2020-05-11 08:45:00|10812.1|10811.5|10812.9|10812.3|10814.4|10813.8|10809|10808.4|577
1589187000000|2020-05-11 08:50:00|10812.8|10812.2|10816.2|10815.6|10817|10816.1|10812.8|10812.2|457
1589187300000|2020-05-11 08:55:00|10816.3|10815.7|10818.2|10817.6|10818.7|10818.1|10815.3|10814.7|509
1589187600000|2020-05-11 09:00:00|10818.3|10817.7|10817.2|10816.6|10819.2|10818.6|10816|10815.4|503
1589187900000|2020-05-11 09:05:00|10817.6|10817|10814.5|10813.6|10819.2|10818.6|10814|10813.2|590
1589188200000|2020-05-11 09:10:00|10814.3|10813.4|10812.8|10812.2|10814.8|10814.1|10810.6|10809.8|513
1589188500000|2020-05-11 09:15:00|10813.1|10812.5|10815.8|10815.2|10818.5|10817.9|10812.8|10812.2|496
1589188800000|2020-05-11 09:20:00|10815.9|10815.3|10815.8|10815.2|10818.5|10817.9|10815.4|10814.8|439
1589189100000|2020-05-11 09:25:00|10815.7|10815.1|10817|10816.1|10818.7|10818.1|10815.5|10814.9|504
1589189400000|2020-05-11 09:30:00|10817.2|10816.3|10821.7|10820.8|10821.7|10820.8|10816.9|10816.3|422
1589189700000|2020-05-11 09:35:00|10821.6|10820.7|10819.9|10819|10824.4|10823.6|10819.6|10819|592
1589190000000|2020-05-11 09:40:00|10820|10819.1|10825|10824.1|10826.9|10826|10819.9|10819|541
1589190300000|2020-05-11 09:45:00|10824.9|10824.3|10827.8|10827.2|10828.3|10827.6|10824.5|10823.9|421
1589190600000|2020-05-11 09:50:00|10827.7|10827.1|10825.6|10825|10828.2|10827.5|10825.3|10824.4|438
1589190900000|2020-05-11 09:55:00|10825.8|10824.9|10825|10824.4|10827.9|10827.1|10824.7|10824|467
1589191200000|2020-05-11 10:00:00|10824.7|10824.1|10828.6|10827.7|10830.3|10829.7|10824.7|10824.1|471
1589191500000|2020-05-11 10:05:00|10828.5|10827.9|10825|10824.4|10829.4|10828.7|10825|10824.4|333
1589191800000|2020-05-11 10:10:00|10825.1|10824.5|10820.7|10820.1|10825.6|10825|10817.9|10817.2|481
1589192100000|2020-05-11 10:15:00|10820.6|10820|10819.5|10818.9|10825.3|10824.4|10818.6|10817.9|711
1589192400000|2020-05-11 10:20:00|10819.6|10818.7|10815.7|10815.1|10820.4|10819.7|10815.6|10814.8|617
1589192700000|2020-05-11 10:25:00|10815.8|10815.2|10818.9|10818.3|10819.9|10819.3|10815.5|10814.8|499
1589193000000|2020-05-11 10:30:00|10819|10818.4|10820.1|10819.5|10821.8|10821.2|10817.7|10816.9|562
1589193300000|2020-05-11 10:35:00|10820.2|10819.6|10824.6|10824|10825|10824.2|10819.2|10818.6|518
1589193600000|2020-05-11 10:40:00|10824.7|10823.8|10823.2|10822.3|10825.9|10825.3|10822|10821.4|470
1589193900000|2020-05-11 10:45:00|10823.1|10822.2|10819.3|10818.7|10823.2|10822.4|10817.9|10817.3|404
1589194200000|2020-05-11 10:50:00|10819.5|10818.9|10821.1|10820.5|10821.4|10820.6|10819.3|10818.7|327
1589194500000|2020-05-11 10:55:00|10821|10820.4|10819.4|10818.8|10822.3|10821.7|10818.3|10817.6|406
1589194800000|2020-05-11 11:00:00|10819.5|10818.9|10819.7|10819.1|10820.7|10820.1|10816.5|10815.7|462
1589195100000|2020-05-11 11:05:00|10819.9|10819|10818.5|10817.9|10821.4|10820.8|10816.9|10816.3|394
1589195400000|2020-05-11 11:10:00|10818.6|10818|10820.3|10819.7|10820.4|10819.8|10817|10816.3|401
1589195700000|2020-05-11 11:15:00|10820.4|10819.8|10816.1|10815.5|10821.4|10820.7|10814.2|10813.6|485
1589196000000|2020-05-11 11:20:00|10816.2|10815.6|10820.3|10819.4|10820.9|10820.3|10814.5|10813.9|430
1589196300000|2020-05-11 11:25:00|10820.4|10819.5|10819.1|10818.5|10821|10820.2|10818.3|10817.7|337
1589196600000|2020-05-11 11:30:00|10819.2|10818.6|10818.6|10818|10819.6|10819|10816.4|10815.8|330
1589196900000|2020-05-11 11:35:00|10818.8|10818.2|10818.8|10817.9|10819.3|10818.7|10817.3|10816.5|358
1589197200000|2020-05-11 11:40:00|10818.6|10818|10815|10814.1|10822.8|10822.2|10814.4|10813.6|558
1589197500000|2020-05-11 11:45:00|10815.1|10814.2|10815.7|10814.8|10818.3|10817.6|10813.6|10813|579
1589197800000|2020-05-11 11:50:00|10815.5|10814.9|10816.4|10815.8|10820|10819.3|10814.5|10813.9|563
1589198100000|2020-05-11 11:55:00|10816.5|10815.9|10814.7|10814.1|10817.7|10817.1|10813.1|10812.5|636
1589198400000|2020-05-11 12:00:00|10814.9|10814.3|10823.5|10822.9|10825.1|10824.4|10814.9|10814.3|904
1589198700000|2020-05-11 12:05:00|10823.7|10823.1|10822.1|10821.2|10824|10823.1|10819|10818.2|787
1589199000000|2020-05-11 12:10:00|10822|10821.1|10825.3|10824.4|10825.3|10824.4|10819.3|10818.5|604
1589199300000|2020-05-11 12:15:00|10825.2|10824.3|10824.7|10824.1|10825.5|10824.9|10820.8|10820.1|509
1589199600000|2020-05-11 12:20:00|10824.9|10824.3|10824.1|10823.5|10826.4|10825.5|10822.4|10821.6|629
1589199900000|2020-05-11 12:25:00|10824.3|10823.4|10823.2|10822.3|10825.5|10824.9|10822.4|10821.6|542
1589200200000|2020-05-11 12:30:00|10823|10822.4|10820.3|10819.7|10825.5|10824.9|10819.7|10819|560
1589200500000|2020-05-11 12:35:00|10820.2|10819.6|10818.1|10817.2|10822.1|10821.3|10817.8|10816.9|506
1589200800000|2020-05-11 12:40:00|10818|10817.4|10815.3|10814.4|10820.7|10819.8|10814.7|10814|746
1589201100000|2020-05-11 12:45:00|10815.2|10814.6|10816|10815.1|10821.6|10821|10814.8|10814.1|605
1589201400000|2020-05-11 12:50:00|10815.6|10815|10821.5|10820.9|10822.2|10821.4|10815.5|10814.8|536
1589201700000|2020-05-11 12:55:00|10821.9|10821|10820.8|10819.9|10823|10822.4|10818.2|10817.5|587
1589202000000|2020-05-11 13:00:00|10820.9|10820|10826.8|10826.2|10829.6|10828.7|10820.5|10819.6|568
1589202300000|2020-05-11 13:05:00|10826.5|10825.9|10829.7|10829.1|10830.6|10830|10823.3|10822.6|640
1589202600000|2020-05-11 13:10:00|10829.6|10829|10831.2|10830.6|10832|10831.3|10828.3|10827.7|593
1589202900000|2020-05-11 13:15:00|10831|10830.4|10829.9|10829.3|10832.4|10831.6|10828.5|10827.9|560
1589203200000|2020-05-11 13:20:00|10830.1|10829.5|10832.2|10831.6|10833.1|10832.4|10829.4|10828.8|395
1589203500000|2020-05-11 13:25:00|10832.6|10832|10830.9|10830|10836.5|10835.8|10830.7|10829.9|576
1589203800000|2020-05-11 13:30:00|10831|10830.4|10828|10827.1|10833.6|10832.7|10826.1|10825.4|719
1589204100000|2020-05-11 13:35:00|10828.1|10827.2|10829.3|10828.4|10831.6|10830.8|10827.3|10826.5|625
1589204400000|2020-05-11 13:40:00|10829.5|10828.9|10827.6|10826.7|10831.3|10830.6|10825.6|10824.9|591
1589204700000|2020-05-11 13:45:00|10827.7|10826.8|10834.8|10834.2|10835.8|10835|10825.7|10824.8|651
1589205000000|2020-05-11 13:50:00|10834.5|10833.6|10841.6|10840.7|10844.3|10843.7|10834.4|10833.6|906
1589205300000|2020-05-11 13:55:00|10841.7|10840.8|10833.4|10832.5|10843.4|10842.5|10830.8|10829.9|823
1589205600000|2020-05-11 14:00:00|10833.3|10832.7|10834.7|10834.1|10836.9|10836.1|10832.1|10831.3|767
1589205900000|2020-05-11 14:05:00|10834.8|10834.2|10831.3|10830.7|10836.5|10835.6|10827.9|10827|674
1589206200000|2020-05-11 14:10:00|10831.7|10830.8|10830|10829.1|10832.7|10831.9|10829.5|10828.7|583
1589206500000|2020-05-11 14:15:00|10829.8|10829.2|10828.5|10827.9|10832|10831.2|10826.8|10826|730
1589206800000|2020-05-11 14:20:00|10828.6|10827.7|10823.6|10822.7|10830|10829.4|10823|10822.2|666
1589207100000|2020-05-11 14:25:00|10823.5|10822.9|10823.9|10823|10826.2|10825.4|10822.5|10821.6|689
1589207400000|2020-05-11 14:30:00|10823.7|10823.1|10817.9|10817|10824.6|10824|10817.5|10816.7|693
1589207700000|2020-05-11 14:35:00|10818|10817.4|10819.4|10818.8|10824|10823.2|10816.2|10815.4|713
1589208000000|2020-05-11 14:40:00|10819.3|10818.7|10816.8|10815.9|10820.2|10819.5|10816.1|10815.4|607
1589208300000|2020-05-11 14:45:00|10817.3|10816.4|10819.5|10818.6|10820.6|10819.9|10814.4|10813.5|621
1589208600000|2020-05-11 14:50:00|10819.4|10818.5|10816|10815.1|10821|10820.2|10814.3|10813.4|858
1589208900000|2020-05-11 14:55:00|10815.9|10815|10825.1|10824.2|10826.4|10825.6|10815.9|10815|1042
1589209200000|2020-05-11 15:00:00|10825|10824.1|10819.6|10818.7|10827.1|10826.5|10818.8|10818|782
1589209500000|2020-05-11 15:05:00|10819.8|10818.9|10812.9|10812|10821|10820.1|10810.9|10810|569
1589209800000|2020-05-11 15:10:00|10812.7|10811.8|10808.9|10808|10814.9|10814|10803.2|10802.3|826
1589210100000|2020-05-11 15:15:00|10809.1|10808.2|10811|10810.1|10812.9|10812|10807.5|10806.6|583
1589210400000|2020-05-11 15:20:00|10810.8|10810.2|10814.7|10814.1|10814.8|10814.1|10809.7|10809|537
1589210700000|2020-05-11 15:25:00|10814.2|10813.3|10810.3|10809.4|10814.4|10813.5|10805.9|10805|618
1589211000000|2020-05-11 15:30:00|10810.2|10809.3|10813.6|10812.7|10814.8|10813.9|10809.9|10809.1|561
1589211300000|2020-05-11 15:35:00|10813.7|10812.8|10811.2|10810.3|10815|10814.1|10809.7|10808.9|463
1589211600000|2020-05-11 15:40:00|10811.3|10810.4|10810.5|10809.6|10811.3|10810.4|10807.6|10806.8|470
1589211900000|2020-05-11 15:45:00|10810.6|10809.7|10804.2|10803.3|10810.6|10809.7|10804|10803.2|527
1589212200000|2020-05-11 15:50:00|10804.3|10803.4|10807.5|10806.6|10807.8|10807.1|10804.2|10803.3|469
1589212500000|2020-05-11 15:55:00|10807.3|10806.7|10817.3|10816.4|10819.3|10818.5|10806.6|10805.8|820
1589212800000|2020-05-11 16:00:00|10818|10817.1|10811.4|10810.5|10818|10817.1|10809.4|10808.6|793
1589213100000|2020-05-11 16:05:00|10811.3|10810.4|10813.9|10813|10814|10813.1|10808.3|10807.5|611
1589213400000|2020-05-11 16:10:00|10813.8|10812.9|10816.1|10815.2|10817|10816.1|10812.8|10811.9|502
1589213700000|2020-05-11 16:15:00|10816|10815.1|10812.9|10812|10816|10815.2|10810.1|10809.5|500
1589214000000|2020-05-11 16:20:00|10812.8|10811.9|10811.1|10810.2|10813.3|10812.4|10810.3|10809.5|479
1589214300000|2020-05-11 16:25:00|10811.2|10810.3|10811.5|10810.6|10814.4|10813.5|10810.2|10809.4|470
1589214600000|2020-05-11 16:30:00|10811.1|10810.5|10808.1|10807.2|10813.1|10812.4|10807.4|10806.5|448
1589214900000|2020-05-11 16:35:00|10808.4|10807.8|10814.2|10813.6|10815.3|10814.5|10807.9|10807.1|521
1589215200000|2020-05-11 16:40:00|10813.9|10813.3|10816|10815.1|10817.3|10816.4|10813.9|10813.3|477
1589215500000|2020-05-11 16:45:00|10816.1|10815.2|10812.7|10811.8|10816.7|10815.8|10812.4|10811.6|431
1589215800000|2020-05-11 16:50:00|10812.6|10811.7|10811.8|10810.9|10813.7|10812.8|10809.5|10808.7|405
1589216100000|2020-05-11 16:55:00|10811.6|10811|10808.5|10807.9|10811.7|10811|10808.2|10807.6|573
1589216400000|2020-05-11 17:00:00|10808.4|10807.5|10810.3|10809.4|10811.8|10810.9|10807.2|10806.5|534
1589216700000|2020-05-11 17:05:00|10810.1|10809.5|10811.7|10811.1|10812.3|10811.6|10808.6|10807.9|367
1589217000000|2020-05-11 17:10:00|10811.6|10811|10810.9|10810.3|10812.4|10811.6|10810.2|10809.3|371
1589217300000|2020-05-11 17:15:00|10811|10810.4|10810.3|10809.4|10812|10811.1|10809.8|10809.1|263
1589217600000|2020-05-11 17:20:00|10810.4|10809.5|10811.3|10810.4|10812.5|10811.9|10810.3|10809.4|308
1589217900000|2020-05-11 17:25:00|10811.2|10810.3|10809.8|10809.2|10811.3|10810.6|10808.9|10808.1|448
1589218200000|2020-05-11 17:30:00|10809.7|10809.1|10810.3|10809.4|10810.4|10809.6|10808.9|10808.1|311
1589218500000|2020-05-11 17:35:00|10810.2|10809.3|10809.9|10809|10810.4|10809.6|10807.6|10806.7|409
1589218800000|2020-05-11 17:40:00|10809.8|10808.9|10811.9|10811.3|10812.4|10811.7|10809.6|10808.9|318
1589219100000|2020-05-11 17:45:00|10811.6|10811|10810.3|10809.7|10812.1|10811.5|10809.5|10808.8|342
1589219400000|2020-05-11 17:50:00|10810.2|10809.3|10812.2|10811.3|10812.2|10811.4|10809|10808.2|265
1589219700000|2020-05-11 17:55:00|10812|10811.4|10811.6|10810.7|10812.2|10811.5|10809.4|10808.6|360
1589220000000|2020-05-11 18:00:00|10811.2|10810.6|10810.3|10809.7|10811.8|10811.2|10809|10808.1|301
1589220300000|2020-05-11 18:05:00|10810.2|10809.6|10808.3|10807.4|10811.4|10810.5|10808.1|10807.3|323
1589220600000|2020-05-11 18:10:00|10808.4|10807.5|10806.4|10805.5|10809.5|10808.7|10806.2|10805.4|339
1589220900000|2020-05-11 18:15:00|10806.3|10805.4|10807.3|10806.7|10808.2|10807.6|10806|10805.2|406
1589221200000|2020-05-11 18:20:00|10807.4|10806.8|10806.4|10805.8|10808.1|10807.3|10805.9|10805.3|304
1589221500000|2020-05-11 18:25:00|10806.5|10805.6|10805.9|10805.3|10807.1|10806.4|10804.4|10803.7|366
1589221800000|2020-05-11 18:30:00|10805.7|10805.1|10806|10805.4|10806.4|10805.6|10805.4|10804.6|219
1589222100000|2020-05-11 18:35:00|10806.2|10805.3|10804.8|10804.2|10806.3|10805.6|10804.5|10803.6|280
1589222400000|2020-05-11 18:40:00|10804.9|10804|10806.4|10805.8|10806.6|10805.8|10804|10803.3|274
1589222700000|2020-05-11 18:45:00|10806.2|10805.6|10808|10807.4|10809.7|10808.8|10805.6|10805|381
1589223000000|2020-05-11 18:50:00|10807.9|10807.3|10807.9|10807.3|10809.7|10809|10807.6|10807|386
1589223300000|2020-05-11 18:55:00|10808|10807.4|10809.7|10809.1|10810.3|10809.6|10807.6|10807|452
1589223600000|2020-05-11 19:00:00|10809.5|10808.8|10811.1|10810.5|10812.1|10811.3|10808.2|10807.5|428
1589223900000|2020-05-11 19:05:00|10811|10810.4|10811|10810.1|10811.6|10810.9|10810.4|10809.6|218
1589224200000|2020-05-11 19:10:00|10811.1|10810.4|10810.7|10809.8|10811.7|10810.9|10809.9|10809.2|196
1589224500000|2020-05-11 19:15:00|10810.6|10810|10811.1|10810.2|10812.1|10811.2|10810|10809.2|287
1589224800000|2020-05-11 19:20:00|10811.2|10810.3|10810.5|10809.6|10811.6|10810.8|10809.8|10808.9|331
1589225100000|2020-05-11 19:25:00|10810.4|10809.5|10812.8|10811.9|10812.8|10811.9|10810.4|10809.5|284
1589225400000|2020-05-11 19:30:00|10812.7|10811.8|10813.1|10812.2|10814.2|10813.4|10812.6|10811.7|370
1589225700000|2020-05-11 19:35:00|10813.2|10812.3|10814.2|10813.3|10814.3|10813.5|10812.6|10811.9|281
1589226000000|2020-05-11 19:40:00|10814.3|10813.4|10815.7|10814.8|10815.8|10814.9|10814|10813.1|256
1589226300000|2020-05-11 19:45:00|10815.6|10814.7|10815.6|10814.7|10817.7|10816.9|10815.4|10814.6|308
1589226600000|2020-05-11 19:50:00|10815.7|10814.8|10817.2|10816.3|10817.4|10816.6|10815.1|10814.3|372
1589226900000|2020-05-11 19:55:00|10817.3|10816.4|10815|10814.4|10818|10817.1|10814.7|10813.9|382
1589227200000|2020-05-11 20:00:00|10815.2|10814.6|10814|10813.1|10816.1|10815.2|10813.2|10812.3|225
1589227500000|2020-05-11 20:05:00|10813.8|10813.2|10816.5|10815.6|10816.9|10816|10813.2|10812.5|201
1589227800000|2020-05-11 20:10:00|10816.7|10815.8|10816.5|10815.6|10816.8|10815.9|10814.6|10813.7|159
1589228100000|2020-05-11 20:15:00|10816.6|10815.7|10815.8|10814.9|10817.1|10816.3|10815.7|10814.8|151
1589228400000|2020-05-11 20:20:00|10815.7|10814.8|10812.7|10811.8|10815.8|10815.1|10812.7|10811.8|191
1589228700000|2020-05-11 20:25:00|10812.8|10811.9|10813.7|10812.8|10814.4|10813.5|10811.9|10811.1|195
1589229000000|2020-05-11 20:30:00|10813.8|10812.9|10810.1|10809.2|10813.8|10812.9|10810|10809.2|164
1589229300000|2020-05-11 20:35:00|10809.9|10809.3|10810|10809.1|10810.5|10809.6|10809.5|10808.6|123
1589229600000|2020-05-11 20:40:00|10809.9|10809|10814.4|10813.5|10815.1|10814.2|10809.9|10809|176
1589229900000|2020-05-11 20:45:00|10814.1|10813.2|10815|10814.1|10815.1|10814.2|10812.5|10811.6|211
1589230200000|2020-05-11 20:50:00|10815.1|10814.2|10815.6|10814.7|10815.8|10814.9|10813.9|10813|259
1589230500000|2020-05-11 20:55:00|10815.7|10814.8|10808.9|10806|10815.8|10814.9|10801.4|10799.8|1484
1589230800000|2020-05-11 21:00:00|10808.6|10805.4|10808.8|10804.5|10808.9|10805.4|10808.5|10804.1|31
1589231100000|2020-05-11 21:05:00|10808.7|10804.6|10809.8|10804.3|10810|10805.9|10807.4|10803|93
1589231400000|2020-05-11 21:10:00|10808.6|10804.4|10808.4|10805.1|10810.9|10806.2|10806.9|10803|172
1589231700000|2020-05-11 21:15:00|10808.5|10805|10808.1|10805|10809.2|10806.1|10806.9|10802.9|159
1589232000000|2020-05-11 21:20:00|10808.3|10804.9|10808.6|10804.4|10809.4|10805.7|10806.4|10802.9|222
1589232300000|2020-05-11 21:25:00|10809.3|10804.3|10808.3|10803|10809.3|10804.6|10806.1|10802.3|196
1589232600000|2020-05-11 21:30:00|10808.4|10803.4|10808.2|10804.2|10809.5|10805|10806.2|10802.7|217
1589232900000|2020-05-11 21:35:00|10808.8|10804|10808.1|10803.7|10809.1|10804.9|10807.5|10802.9|301
1589233200000|2020-05-11 21:40:00|10808|10803.8|10808.8|10804.4|10809|10804.9|10806.2|10802.7|194
1589233500000|2020-05-11 21:45:00|10808.6|10805.3|10807.9|10804.4|10810|10806.4|10807.5|10803.2|332
1589233800000|2020-05-11 21:50:00|10807.7|10804.5|10808.9|10803.8|10809.2|10804.8|10807.7|10802.5|299
1589234100000|2020-05-11 21:55:00|10808.7|10803.9|10810.5|10804.5|10811.3|10805.3|10807.5|10803.3|153
1589234400000|2020-05-11 22:00:00|10810.8|10804.8|10808.2|10806.9|10811.5|10809|10807.8|10804.8|490
1589234700000|2020-05-11 22:05:00|10808|10807.1|10808.2|10806.7|10809.6|10808.4|10808|10806.5|269
1589235000000|2020-05-11 22:10:00|10808.1|10807.2|10809.6|10808.7|10809.8|10808.9|10807.8|10806.8|220
1589235300000|2020-05-11 22:15:00|10809.5|10808.6|10807.5|10806.6|10809.5|10808.6|10807.2|10806.2|198
1589235600000|2020-05-11 22:20:00|10807.2|10806.3|10808.1|10807.2|10808.3|10807.4|10807.1|10806|131
1589235900000|2020-05-11 22:25:00|10808.2|10807.3|10808.2|10807.3|10808.3|10807.4|10808|10807.1|63
1589236200000|2020-05-11 22:30:00|10808.6|10807.7|10810.3|10809.4|10810.5|10809.6|10808.6|10807.7|102
1589236500000|2020-05-11 22:35:00|10810|10809.2|10809.8|10808.9|10810.9|10810|10809.6|10808.7|104
1589236800000|2020-05-11 22:40:00|10809.9|10809|10809.2|10808.3|10810.8|10809.9|10809|10808.1|115
1589237100000|2020-05-11 22:45:00|10809.3|10808.4|10808.5|10807.6|10809.8|10808.9|10808.3|10807.4|173
1589237400000|2020-05-11 22:50:00|10808.6|10807.7|10809.8|10808.9|10810.8|10809.9|10808.5|10807.6|159
1589237700000|2020-05-11 22:55:00|10809.9|10809|10810.2|10809.3|10810.9|10810|10809.8|10808.9|166
1589238000000|2020-05-11 23:00:00|10810.4|10809.5|10809.3|10808.4|10810.4|10809.5|10809|10808.1|96
1589238300000|2020-05-11 23:05:00|10809.4|10808.5|10809.9|10809|10810.7|10810|10809.2|10808.3|146
1589238600000|2020-05-11 23:10:00|10810|10809.1|10810.3|10809.4|10810.5|10809.6|10809.2|10808.3|130
1589238900000|2020-05-11 23:15:00|10810.4|10809.5|10809.5|10808.6|10810.4|10809.5|10808.4|10807.5|162
1589239200000|2020-05-11 23:20:00|10809.4|10808.5|10809.5|10808.6|10809.8|10808.9|10808.2|10807.3|172
1589239500000|2020-05-11 23:25:00|10809.4|10808.5|10809.2|10808.3|10809.7|10808.8|10808.7|10807.8|174
1589239800000|2020-05-11 23:30:00|10809.1|10808.2|10809.7|10808.8|10809.7|10808.8|10808.4|10807.5|155
1589240100000|2020-05-11 23:35:00|10809.6|10808.7|10809.6|10808.7|10811.2|10810.3|10808.7|10807.8|126
1589240400000|2020-05-11 23:40:00|10809.7|10808.8|10808.3|10807.4|10809.8|10808.9|10808.1|10807.2|146
1589240700000|2020-05-11 23:45:00|10808.4|10807.5|10808.6|10807.7|10809.9|10809|10808.2|10807.3|165
1589241000000|2020-05-11 23:50:00|10808.7|10807.8|10809|10808.1|10809.4|10808.5|10808.2|10807.3|213
1589241300000|2020-05-11 23:55:00|10808.9|10808|10809.9|10809|10810.3|10809.4|10808.4|10807.5|132
1589241600000|2020-05-12 00:00:00|10809.8|10808.9|10809.7|10808.8|10810.8|10809.9|10808.7|10807.8|203
1589241900000|2020-05-12 00:05:00|10809.8|10808.9|10804.2|10803.3|10810.1|10809.3|10803.9|10803|239
1589242200000|2020-05-12 00:10:00|10804.3|10803.4|10800.3|10799.4|10805.7|10804.8|10799.7|10798.8|406
1589242500000|2020-05-12 00:15:00|10800.1|10799.2|10797.3|10796.4|10800.2|10799.3|10796.9|10796|418
1589242800000|2020-05-12 00:20:00|10797.4|10796.5|10792|10791.1|10797.4|10796.6|10792|10791.1|413
1589243100000|2020-05-12 00:25:00|10792.1|10791.2|10786.8|10785.9|10792.1|10791.2|10785|10784.1|521
1589243400000|2020-05-12 00:30:00|10786.7|10785.8|10789.2|10788.3|10790.1|10789.2|10785|10784.1|558
1589243700000|2020-05-12 00:35:00|10789.3|10788.4|10787.9|10787|10791.1|10790.2|10787.7|10786.8|423
1589244000000|2020-05-12 00:40:00|10787.8|10786.9|10788.2|10787.3|10791.8|10790.9|10787.5|10786.6|360
1589244300000|2020-05-12 00:45:00|10788.1|10787.2|10789.2|10788.3|10790.6|10789.7|10787.6|10786.7|343
1589244600000|2020-05-12 00:50:00|10788.9|10788|10791.4|10790.5|10792.8|10791.9|10788.5|10787.6|431
1589244900000|2020-05-12 00:55:00|10791.5|10790.6|10793|10792.1|10794.1|10793.4|10791.3|10790.4|349
1589245200000|2020-05-12 01:00:00|10793.1|10792.2|10792.3|10791.4|10794.3|10793.7|10791.1|10790.2|349
1589245500000|2020-05-12 01:05:00|10792.2|10791.3|10794.3|10793.4|10795.5|10794.6|10792|10791.1|248
1589245800000|2020-05-12 01:10:00|10794.4|10793.5|10794.2|10793.3|10795.4|10794.5|10792.7|10791.8|250
1589246100000|2020-05-12 01:15:00|10794.1|10793.2|10794.6|10793.7|10795.1|10794.2|10793.2|10792.3|246
1589246400000|2020-05-12 01:20:00|10794.3|10793.8|10793.3|10792.4|10795.3|10794.6|10793.3|10792.4|196
1589246700000|2020-05-12 01:25:00|10793.4|10792.5|10791.4|10790.5|10794.1|10793.2|10791.1|10790.2|193
1589247000000|2020-05-12 01:30:00|10791.3|10790.4|10793.8|10792.9|10794.3|10793.4|10790.7|10789.8|270
1589247300000|2020-05-12 01:35:00|10793.9|10793|10789.8|10788.9|10794.1|10793.2|10788.5|10787.6|290
1589247600000|2020-05-12 01:40:00|10789.7|10788.8|10791.1|10790.2|10791.2|10790.4|10789.7|10788.8|294
1589247900000|2020-05-12 01:45:00|10791.2|10790.3|10790.7|10789.8|10791.3|10790.4|10788.9|10788|290
1589248200000|2020-05-12 01:50:00|10790.8|10789.9|10795.4|10794.5|10796.2|10795.4|10790.8|10789.9|311
1589248500000|2020-05-12 01:55:00|10795.3|10794.4|10795.2|10794.6|10795.4|10794.7|10792.3|10791.5|251
1589248800000|2020-05-12 02:00:00|10795.1|10794.5|10794.6|10793.7|10796.5|10795.7|10793.8|10792.9|292
1589249100000|2020-05-12 02:05:00|10794.5|10793.9|10793.4|10792.5|10795.6|10794.9|10793.4|10792.5|262
1589249400000|2020-05-12 02:10:00|10793.3|10792.7|10796.7|10795.8|10796.9|10796|10793.3|10792.6|283
1589249700000|2020-05-12 02:15:00|10796.8|10795.9|10794.7|10793.8|10797.3|10796.4|10794.3|10793.4|273
1589250000000|2020-05-12 02:20:00|10794.8|10793.9|10795.8|10795.2|10796.5|10795.7|10794.6|10793.8|146
1589250300000|2020-05-12 02:25:00|10795.9|10795.3|10796.4|10795.5|10797|10796.1|10795.7|10794.9|162
1589250600000|2020-05-12 02:30:00|10796.2|10795.6|10794.3|10793.4|10796.3|10795.7|10793.9|10793.3|238
1589250900000|2020-05-12 02:35:00|10794.5|10793.6|10796.4|10795.5|10796.5|10795.6|10794|10793.3|208
1589251200000|2020-05-12 02:40:00|10796.3|10795.7|10795.9|10795.3|10798.2|10797.5|10795.9|10795.3|221
1589251500000|2020-05-12 02:45:00|10795.8|10795.2|10798.4|10797.5|10798.4|10797.6|10795.4|10794.7|240
1589251800000|2020-05-12 02:50:00|10798.3|10797.4|10800.4|10799.5|10801.3|10800.5|10798.1|10797.4|254
1589252100000|2020-05-12 02:55:00|10800.3|10799.4|10800.6|10799.7|10801.3|10800.5|10799.2|10798.3|255
1589252400000|2020-05-12 03:00:00|10800.7|10799.8|10800.1|10799.2|10800.8|10800|10799.3|10798.5|232
1589252700000|2020-05-12 03:05:00|10800.2|10799.3|10799.9|10799.3|10801.3|10800.4|10798.7|10798|214
1589253000000|2020-05-12 03:10:00|10800.1|10799.2|10800.9|10800.3|10801.4|10800.7|10798.9|10798.2|195
1589253300000|2020-05-12 03:15:00|10801|10800.1|10802.4|10801.5|10803|10802.1|10800.5|10799.9|232
1589253600000|2020-05-12 03:20:00|10802.5|10801.6|10802.9|10802|10802.9|10802.2|10801.5|10800.9|171
1589253900000|2020-05-12 03:25:00|10802.8|10802.2|10803.4|10802.5|10803.9|10803.2|10802.5|10801.7|173
1589254200000|2020-05-12 03:30:00|10803.1|10802.2|10802.9|10802|10803.5|10802.7|10801.9|10801.1|178
1589254500000|2020-05-12 03:35:00|10802.8|10802.2|10804.2|10803.6|10804.4|10803.6|10802.4|10801.8|142
1589254800000|2020-05-12 03:40:00|10804.3|10803.4|10805.9|10805|10806.9|10806|10804.2|10803.4|172
1589255100000|2020-05-12 03:45:00|10805.8|10804.9|10804.8|10803.9|10806.6|10805.7|10804.7|10803.8|150
1589255400000|2020-05-12 03:50:00|10804.7|10803.8|10805.2|10804.6|10805.8|10805|10804.6|10803.8|144
1589255700000|2020-05-12 03:55:00|10805.3|10804.7|10807.4|10806.5|10807.7|10806.8|10805.2|10804.4|210
1589256000000|2020-05-12 04:00:00|10807.3|10806.4|10805.3|10804.4|10807.4|10806.5|10805|10804.1|184
1589256300000|2020-05-12 04:05:00|10805.2|10804.3|10804|10803.1|10805.5|10804.8|10802.9|10802.1|176
1589256600000|2020-05-12 04:10:00|10804.1|10803.2|10807.9|10807.3|10808.2|10807.4|10804|10803.2|256
1589256900000|2020-05-12 04:15:00|10808.3|10807.4|10803.7|10802.8|10809.2|10808.3|10803.2|10802.3|297
1589257200000|2020-05-12 04:20:00|10803.6|10802.7|10803.5|10802.6|10804|10803.2|10802.6|10801.7|225
1589257500000|2020-05-12 04:25:00|10803.4|10802.8|10801.9|10801|10804.1|10803.3|10801.4|10800.7|203
1589257800000|2020-05-12 04:30:00|10801.8|10800.9|10801.6|10801|10803.4|10802.6|10801.4|10800.7|128
1589258100000|2020-05-12 04:35:00|10801.7|10801.1|10802.6|10802|10803.4|10802.7|10801|10800.3|196
1589258400000|2020-05-12 04:40:00|10802.5|10801.9|10802.2|10801.6|10802.5|10801.9|10800.8|10800|149
1589258700000|2020-05-12 04:45:00|10802.1|10801.5|10801.8|10800.9|10802.9|10802.2|10801.6|10800.8|143
1589259000000|2020-05-12 04:50:00|10802.2|10801.2|10802.2|10801.3|10802.6|10801.8|10801.8|10800.9|124
1589259300000|2020-05-12 04:55:00|10802.1|10801.2|10805|10804.4|10805.4|10804.7|10802.1|10801.2|257
1589259600000|2020-05-12 05:00:00|10804.9|10804.3|10807.3|10806.4|10807.8|10807.1|10800.8|10799.9|338
1589259900000|2020-05-12 05:05:00|10807.2|10806.3|10809.1|10808.2|10810|10809.3|10807|10806.2|230
1589260200000|2020-05-12 05:10:00|10808.9|10808.3|10813.2|10812.3|10813.8|10813.1|10808.9|10808.2|331
1589260500000|2020-05-12 05:15:00|10813.1|10812.2|10812.8|10811.9|10813.7|10813|10812|10811.3|152
1589260800000|2020-05-12 05:20:00|10812.7|10811.8|10816.4|10815.5|10817.8|10817|10812.5|10811.7|473
1589261100000|2020-05-12 05:25:00|10816.5|10815.6|10816.1|10815.2|10816.9|10816.1|10814.6|10813.7|252
1589261400000|2020-05-12 05:30:00|10816.3|10815.4|10815|10814.1|10816.5|10815.8|10810.9|10810.1|312
1589261700000|2020-05-12 05:35:00|10815.1|10814.2|10813.5|10812.6|10816.1|10815.2|10813.3|10812.4|213
1589262000000|2020-05-12 05:40:00|10813.4|10812.8|10814.6|10813.7|10815.4|10814.5|10813.4|10812.7|194
1589262300000|2020-05-12 05:45:00|10814.7|10813.8|10814.7|10813.8|10815.2|10814.4|10813.9|10813.2|186
1589262600000|2020-05-12 05:50:00|10814.8|10813.9|10812.6|10811.7|10814.8|10813.9|10812.6|10811.7|180
1589262900000|2020-05-12 05:55:00|10812.5|10811.9|10810.2|10809.3|10812.6|10811.9|10809.7|10808.8|314
1589263200000|2020-05-12 06:00:00|10810|10809.4|10808.9|10808|10812.8|10811.9|10808.8|10807.9|360
1589263500000|2020-05-12 06:05:00|10808.8|10807.9|10807.9|10807|10810.3|10809.4|10807.6|10806.9|334
1589263800000|2020-05-12 06:10:00|10808|10807.1|10805.3|10804.4|10808.3|10807.6|10804.5|10803.8|399
1589264100000|2020-05-12 06:15:00|10805.4|10804.5|10808|10807.1|10808.8|10808|10804|10803.1|381
1589264400000|2020-05-12 06:20:00|10808.1|10807.2|10812.4|10811.5|10813.5|10812.9|10807.8|10806.9|407
1589264700000|2020-05-12 06:25:00|10812.1|10811.6|10815.7|10814.8|10815.9|10815.2|10810.9|10810.1|495
1589265000000|2020-05-12 06:30:00|10815.8|10814.9|10813.1|10812.2|10816.9|10816.1|10812.6|10811.7|417
1589265300000|2020-05-12 06:35:00|10813.2|10812.3|10815.9|10815.3|10817.8|10817|10812|10811.3|493
1589265600000|2020-05-12 06:40:00|10816|10815.4|10817.1|10816.2|10818.2|10817.6|10815.3|10814.6|440
1589265900000|2020-05-12 06:45:00|10817.3|10816.5|10816.2|10815.3|10817.7|10816.9|10814.7|10814|346
1589266200000|2020-05-12 06:50:00|10816.1|10815.2|10815|10814.1|10819.4|10818.8|10814.6|10813.9|490
1589266500000|2020-05-12 06:55:00|10815.1|10814.4|10821.1|10820.2|10825.3|10824.4|10814.5|10813.8|651
1589266800000|2020-05-12 07:00:00|10820.9|10820|10826.1|10825.5|10827.3|10826.6|10820.7|10819.8|767
1589267100000|2020-05-12 07:05:00|10826.3|10825.4|10820.6|10819.7|10828.2|10827.3|10820.4|10819.6|687
1589267400000|2020-05-12 07:10:00|10820.5|10819.9|10821.1|10820.2|10823.2|10822.4|10819.6|10818.7|531
1589267700000|2020-05-12 07:15:00|10821|10820.4|10816.1|10815.2|10821.6|10820.7|10814.9|10814.1|575
1589268000000|2020-05-12 07:20:00|10816|10815.1|10816|10815.1|10817.1|10816.3|10814.4|10813.5|626
1589268300000|2020-05-12 07:25:00|10815.8|10814.9|10816.7|10815.8|10817.8|10817.2|10814.9|10814.2|452
1589268600000|2020-05-12 07:30:00|10816.8|10815.9|10814.3|10813.4|10816.8|10816|10812.6|10811.7|451
1589268900000|2020-05-12 07:35:00|10813.8|10813.2|10810.9|10810|10815.1|10814.3|10810|10809.2|453
1589269200000|2020-05-12 07:40:00|10810.6|10809.8|10809.1|10808.2|10813.5|10812.7|10808.3|10807.7|456
1589269500000|2020-05-12 07:45:00|10809.2|10808.3|10808.8|10807.9|10809.4|10808.5|10806.5|10805.8|467
1589269800000|2020-05-12 07:50:00|10808.7|10807.8|10814.7|10813.8|10815|10814.2|10808.3|10807.5|563
1589270100000|2020-05-12 07:55:00|10814.8|10813.9|10816.3|10815.7|10817.2|10816.6|10814.3|10813.6|596
1589270400000|2020-05-12 08:00:00|10816.4|10815.8|10821.1|10820.5|10822.1|10821.5|10815.1|10814.2|592
1589270700000|2020-05-12 08:05:00|10821.2|10820.6|10821|10820.4|10822|10821.2|10818.2|10817.3|548
1589271000000|2020-05-12 08:10:00|10821.2|10820.3|10822.6|10822|10823.7|10823|10818.7|10817.8|457
1589271300000|2020-05-12 08:15:00|10822.5|10821.9|10822.8|10822.2|10824.7|10824|10821.7|10821|509
1589271600000|2020-05-12 08:20:00|10822.9|10822.3|10820.6|10820|10827.5|10826.7|10820.5|10819.7|556
1589271900000|2020-05-12 08:25:00|10820.5|10819.9|10822.3|10821.4|10823.7|10823.1|10819|10818.1|507
1589272200000|2020-05-12 08:30:00|10822.5|10821.6|10820.1|10819.2|10823.8|10822.9|10819|10818.2|564
1589272500000|2020-05-12 08:35:00|10820.2|10819.3|10821.2|10820.3|10822|10821.4|10818.4|10817.7|555
1589272800000|2020-05-12 08:40:00|10821.3|10820.4|10819.3|10818.4|10822.1|10821.5|10819|10818.2|518
1589273100000|2020-05-12 08:45:00|10819.1|10818.5|10818.6|10818|10820.6|10820|10816.4|10815.6|467
1589273400000|2020-05-12 08:50:00|10818.4|10817.8|10820.7|10820.1|10820.7|10820.1|10815.6|10815|446
1589273700000|2020-05-12 08:55:00|10820.8|10820.2|10820.5|10819.9|10824.2|10823.6|10819.9|10819.2|437
1589274000000|2020-05-12 09:00:00|10820.4|10819.8|10816.9|10816.3|10823.1|10822.5|10816.4|10815.8|506
1589274300000|2020-05-12 09:05:00|10817.1|10816.2|10818|10817.4|10818.7|10818.1|10816.2|10815.4|431
1589274600000|2020-05-12 09:10:00|10817.9|10817.3|10815|10814.4|10818.5|10817.7|10812.9|10812.1|451
1589274900000|2020-05-12 09:15:00|10814.9|10814.3|10818.2|10817.6|10818.6|10817.7|10813.6|10812.8|467
1589275200000|2020-05-12 09:20:00|10817.9|10817.3|10818.2|10817.6|10818.7|10817.9|10816.1|10815.4|381
1589275500000|2020-05-12 09:25:00|10818.1|10817.5|10819.9|10819.3|10821.8|10821.1|10817.6|10817|448
1589275800000|2020-05-12 09:30:00|10819.8|10819.2|10820.1|10819.5|10821.5|10820.9|10818.4|10817.8|388
1589276100000|2020-05-12 09:35:00|10820.2|10819.6|10819.9|10819.3|10820.9|10820.3|10818.1|10817.2|395
1589276400000|2020-05-12 09:40:00|10819.8|10819|10821.9|10821|10824.3|10823.6|10819.6|10818.9|516
1589276700000|2020-05-12 09:45:00|10821.8|10820.9|10819.3|10818.7|10821.9|10821.2|10817.6|10817|455
1589277000000|2020-05-12 09:50:00|10819.5|10818.9|10822.8|10822.2|10824.7|10824|10818.5|10817.9|381
1589277300000|2020-05-12 09:55:00|10822.6|10822|10820|10819.4|10824.8|10824.2|10818.3|10817.7|526
1589277600000|2020-05-12 10:00:00|10820.1|10819.5|10819.1|10818.2|10822.1|10821.5|10819|10818.2|396
1589277900000|2020-05-12 10:05:00|10819|10818.4|10817.5|10816.9|10821.3|10820.5|10817.5|10816.7|358
1589278200000|2020-05-12 10:10:00|10817.6|10817|10817|10816.4|10819.2|10818.6|10816.3|10815.7|364
1589278500000|2020-05-12 10:15:00|10817.1|10816.5|10825|10824.4|10825|10824.4|10816.9|10816.2|522
1589278800000|2020-05-12 10:20:00|10824.9|10824.3|10826.5|10825.6|10827.6|10826.9|10823.5|10822.9|493
1589279100000|2020-05-12 10:25:00|10826.3|10825.7|10831|10830.4|10837.2|10836.3|10826.3|10825.4|736
1589279400000|2020-05-12 10:30:00|10831.3|10830.6|10831.7|10830.8|10835.7|10835|10829.6|10828.7|528
1589279700000|2020-05-12 10:35:00|10831.5|10830.9|10828.6|10827.7|10832.1|10831.5|10828.5|10827.7|432
1589280000000|2020-05-12 10:40:00|10828.7|10827.8|10826.8|10825.9|10829.6|10828.8|10824.7|10823.9|512
1589280300000|2020-05-12 10:45:00|10826.9|10826|10829.2|10828.3|10829.3|10828.6|10824.2|10823.4|379
1589280600000|2020-05-12 10:50:00|10829.1|10828.2|10831.6|10830.7|10831.6|10830.7|10827|10826.3|342
1589280900000|2020-05-12 10:55:00|10831.5|10830.9|10835.2|10834.6|10836.5|10835.8|10830.9|10830.2|583
1589281200000|2020-05-12 11:00:00|10835.3|10834.7|10837.4|10836.8|10838.1|10837.4|10834|10833.2|591
1589281500000|2020-05-12 11:05:00|10837.3|10836.7|10837.8|10837.2|10839.9|10839.1|10836.7|10836.1|552
1589281800000|2020-05-12 11:10:00|10837.6|10837|10840.8|10840.2|10841.4|10840.7|10837|10836.4|537
1589282100000|2020-05-12 11:15:00|10841|10840.4|10842.2|10841.6|10844.1|10843.5|10841|10840.2|569
1589282400000|2020-05-12 11:20:00|10842.3|10841.7|10843.4|10842.8|10846.6|10845.8|10842.1|10841.4|502
1589282700000|2020-05-12 11:25:00|10843.3|10842.4|10845.2|10844.3|10845.9|10845.2|10842.9|10842.3|508
1589283000000|2020-05-12 11:30:00|10845.3|10844.4|10842.8|10842.2|10845.7|10845|10838.9|10838.1|539
1589283300000|2020-05-12 11:35:00|10842.9|10842.3|10844|10843.4|10845.8|10845.1|10841.2|10840.6|559
1589283600000|2020-05-12 11:40:00|10844.2|10843.3|10844.6|10844|10845.7|10845|10840.8|10840.2|540
1589283900000|2020-05-12 11:45:00|10844.7|10843.8|10845.5|10844.6|10848.1|10847.3|10844.7|10843.8|558
1589284200000|2020-05-12 11:50:00|10845.4|10844.5|10847.6|10847|10848|10847.4|10844.3|10843.4|512
1589284500000|2020-05-12 11:55:00|10847.5|10846.9|10849.2|10848.3|10849.2|10848.3|10844.6|10843.9|617
1589284800000|2020-05-12 12:00:00|10849.4|10848.6|10843.4|10842.8|10850.3|10849.5|10843.4|10842.8|653
1589285100000|2020-05-12 12:05:00|10843.5|10842.9|10846.3|10845.7|10846.7|10846.1|10840.9|10840.2|597
1589285400000|2020-05-12 12:10:00|10846.5|10845.9|10857.8|10857.2|10860.4|10859.8|10846.5|10845.9|731
1589285700000|2020-05-12 12:15:00|10858|10857.4|10858|10857.4|10859.8|10858.9|10854.6|10854|722
1589286000000|2020-05-12 12:20:00|10858.1|10857.5|10855.5|10854.9|10858.5|10857.8|10854.4|10853.6|635
1589286300000|2020-05-12 12:25:00|10855.7|10854.8|10855.6|10851.7|10857|10856.3|10852.9|10851.6|627
1589286600000|2020-05-12 12:30:00|10855.8|10850.8|10860.6|10860|10862.2|10861.3|10853.6|10850|816
1589286900000|2020-05-12 12:35:00|10860.8|10859.9|10855.9|10855|10862.8|10862.2|10853.6|10852.7|741
1589287200000|2020-05-12 12:40:00|10855.8|10854.9|10862.7|10861.8|10864.9|10864.2|10855.7|10854.8|770
1589287500000|2020-05-12 12:45:00|10862.6|10861.7|10862.6|10862|10863.4|10862.5|10857.6|10856.8|633
1589287800000|2020-05-12 12:50:00|10862.7|10861.8|10860.9|10860|10864.7|10863.9|10859.3|10858.4|641
1589288100000|2020-05-12 12:55:00|10860.8|10860.3|10859.9|10859.3|10861.3|10860.7|10857|10856.4|572
1589288400000|2020-05-12 13:00:00|10859.7|10859.1|10860.8|10860.2|10862.8|10862|10857.5|10856.7|584
1589288700000|2020-05-12 13:05:00|10860.9|10860.3|10861.9|10861.3|10862.5|10861.8|10857.9|10857.3|589
1589289000000|2020-05-12 13:10:00|10862.3|10861.7|10883.3|10882.1|10884.9|10883.9|10862.3|10861.7|993
1589289300000|2020-05-12 13:15:00|10882.8|10881.6|10872.1|10871.2|10885.7|10884.8|10871.4|10870.6|917
1589289600000|2020-05-12 13:20:00|10872|10871.1|10874.3|10873.4|10874.7|10873.9|10870|10869.3|631
1589289900000|2020-05-12 13:25:00|10874.2|10873.3|10873.4|10872.8|10875.9|10875.1|10869.9|10869.3|728
1589290200000|2020-05-12 13:30:00|10873.5|10872.9|10872.7|10871.8|10877|10876.4|10871.5|10870.9|759
1589290500000|2020-05-12 13:35:00|10872.6|10871.7|10870.6|10870|10874.9|10874.2|10870.1|10869.5|640
1589290800000|2020-05-12 13:40:00|10870.7|10870.1|10866.9|10866.3|10873.2|10872.5|10866.4|10865.5|671
1589291100000|2020-05-12 13:45:00|10867|10866.4|10867.4|10866.5|10869.5|10868.7|10863.2|10862.3|848
1589291400000|2020-05-12 13:50:00|10867.2|10866.6|10871.9|10871.3|10873.4|10872.6|10865.4|10864.8|816
1589291700000|2020-05-12 13:55:00|10871.8|10871.2|10877.8|10876.9|10881.4|10880.6|10871.8|10871.2|970
1589292000000|2020-05-12 14:00:00|10878.1|10877.2|10878.2|10877.6|10879.3|10878.4|10870|10869.1|934
1589292300000|2020-05-12 14:05:00|10878.3|10877.7|10864.7|10864.1|10879.4|10878.6|10864.4|10863.8|862
1589292600000|2020-05-12 14:10:00|10864.5|10863.9|10865.1|10864.2|10867|10866.4|10863.3|10862.6|811
1589292900000|2020-05-12 14:15:00|10865.2|10864.3|10867.3|10866.7|10869.3|10868.6|10865|10864.3|781
1589293200000|2020-05-12 14:20:00|10867.4|10866.8|10865.4|10864.8|10868.5|10867.9|10862.2|10861.6|625
1589293500000|2020-05-12 14:25:00|10865.5|10864.9|10862.7|10861.8|10867|10866.4|10862.4|10861.7|646
1589293800000|2020-05-12 14:30:00|10862.6|10862|10865.5|10864.9|10866.2|10865.6|10861.8|10861.1|662
1589294100000|2020-05-12 14:35:00|10865.6|10865|10869.6|10868.7|10872.3|10871.5|10865.5|10864.9|608
1589294400000|2020-05-12 14:40:00|10869.7|10868.8|10870.7|10869.8|10872.2|10871.6|10868|10867.4|612
1589294700000|2020-05-12 14:45:00|10870.6|10870|10871.6|10870.7|10872.8|10872.2|10867|10866.2|706
1589295000000|2020-05-12 14:50:00|10871.4|10870.8|10873.2|10872.3|10873.8|10872.9|10866.5|10865.7|609
1589295300000|2020-05-12 14:55:00|10872.9|10872|10875.1|10874.5|10877.5|10876.9|10868.4|10867.7|1144
1589295600000|2020-05-12 15:00:00|10875|10874.4|10872.5|10871.9|10877.2|10876.5|10869.2|10868.4|897
1589295900000|2020-05-12 15:05:00|10872.4|10871.8|10872.3|10871.4|10873.7|10872.9|10868.9|10868.2|599
1589296200000|2020-05-12 15:10:00|10872.1|10871.5|10876.2|10875.6|10878.3|10877.4|10870.5|10869.6|784
1589296500000|2020-05-12 15:15:00|10875.7|10875.1|10870.7|10870.1|10876.5|10875.9|10869.6|10869|688
1589296800000|2020-05-12 15:20:00|10870.6|10870|10869.1|10868.2|10870.7|10870.1|10867|10866.4|545
1589297100000|2020-05-12 15:25:00|10868.8|10868|10869.2|10868.3|10870.4|10869.7|10868.1|10867.4|545
1589297400000|2020-05-12 15:30:00|10868.9|10868.6|10868.1|10867.5|10871.1|10870.5|10867.8|10867.2|541
1589297700000|2020-05-12 15:35:00|10868|10867.4|10866.5|10865.9|10870.1|10869.4|10866.5|10865.7|509
1589298000000|2020-05-12 15:40:00|10866.6|10866|10871.5|10870.9|10871.5|10870.9|10866.4|10865.5|558
1589298300000|2020-05-12 15:45:00|10871.6|10871|10874.3|10873.4|10875.8|10875.2|10871.5|10870.8|493
1589298600000|2020-05-12 15:50:00|10874.2|10873.6|10866.8|10866.2|10874.7|10874|10866.7|10866.1|529
1589298900000|2020-05-12 15:55:00|10866.9|10866.3|10863.3|10862.4|10867.7|10867|10862.4|10861.8|525
1589299200000|2020-05-12 16:00:00|10863.2|10862.6|10864.4|10863.8|10865.8|10865.1|10862.7|10862.1|513
1589299500000|2020-05-12 16:05:00|10864.5|10863.6|10860.2|10859.3|10866.8|10866.1|10860.2|10859.3|504
1589299800000|2020-05-12 16:10:00|10860.3|10859.4|10860.2|10859.6|10862|10861.4|10859.5|10858.7|662
1589300100000|2020-05-12 16:15:00|10860.3|10859.7|10860.6|10859.7|10860.8|10860.1|10858|10857.3|617
1589300400000|2020-05-12 16:20:00|10860.7|10859.8|10859.2|10858.6|10863.7|10862.9|10858.7|10858.1|732
1589300700000|2020-05-12 16:25:00|10859.1|10858.5|10857.5|10856.9|10859.9|10859.3|10857.1|10856.3|389
1589301000000|2020-05-12 16:30:00|10857.6|10856.7|10854.1|10853.5|10858.5|10857.9|10853.8|10853|467
1589301300000|2020-05-12 16:35:00|10854|10853.4|10850.2|10849.3|10854.2|10853.4|10849.5|10848.6|541
1589301600000|2020-05-12 16:40:00|10850|10849.4|10849.5|10848.9|10851|10850.2|10848.3|10847.6|305
1589301900000|2020-05-12 16:45:00|10849.6|10849|10852.1|10851.5|10853.3|10852.4|10849.6|10849|475
1589302200000|2020-05-12 16:50:00|10852|10851.2|10850.1|10849.2|10853.1|10852.3|10848.9|10848.1|457
1589302500000|2020-05-12 16:55:00|10850|10849.1|10851.2|10850.3|10853.4|10852.7|10850|10849.1|614
1589302800000|2020-05-12 17:00:00|10851.3|10850.4|10853.5|10852.9|10853.8|10853.2|10851.3|10850.4|532
1589303100000|2020-05-12 17:05:00|10853.7|10852.8|10852.3|10851.4|10853.8|10853.2|10851.8|10851|383
1589303400000|2020-05-12 17:10:00|10852.2|10851.3|10853.2|10852.3|10855.3|10854.5|10851.8|10851.2|385
1589303700000|2020-05-12 17:15:00|10853.1|10852.5|10853.1|10852.5|10855.7|10855|10852.3|10851.7|417
1589304000000|2020-05-12 17:20:00|10853.3|10852.4|10852.1|10851.2|10854.3|10853.7|10851.6|10851|417
1589304300000|2020-05-12 17:25:00|10851.9|10851.3|10849.9|10849.3|10852.1|10851.4|10847.6|10846.9|656
1589304600000|2020-05-12 17:30:00|10850|10849.1|10852.3|10851.4|10852.7|10851.8|10849|10848.3|441
1589304900000|2020-05-12 17:35:00|10852.5|10851.6|10855.6|10855|10856.4|10855.5|10852.1|10851.4|397
1589305200000|2020-05-12 17:40:00|10855.7|10855.1|10856.9|10856|10857.7|10856.8|10854|10853.3|519
1589305500000|2020-05-12 17:45:00|10856.7|10856.1|10854.7|10854.1|10858.7|10857.9|10853.7|10852.8|466
1589305800000|2020-05-12 17:50:00|10855|10854|10854.6|10853.7|10855.6|10854.8|10853.8|10852.9|293
1589306100000|2020-05-12 17:55:00|10854.4|10853.5|10852.7|10851.8|10856|10855.2|10851.6|10850.7|460
1589306400000|2020-05-12 18:00:00|10852.6|10851.7|10851.1|10850.5|10853.9|10853|10850.9|10850|462
1589306700000|2020-05-12 18:05:00|10851.2|10850.3|10852.6|10851.7|10852.8|10851.9|10850.9|10850.1|340
1589307000000|2020-05-12 18:10:00|10852.5|10851.6|10854.2|10853.3|10855.3|10854.4|10851.6|10850.8|353
1589307300000|2020-05-12 18:15:00|10853.8|10852.9|10853.7|10852.8|10854.7|10853.8|10852|10851.3|316
1589307600000|2020-05-12 18:20:00|10853.8|10852.9|10853.1|10852.5|10854.8|10854|10852.5|10851.8|247
1589307900000|2020-05-12 18:25:00|10853.2|10852.2|10855.2|10854.3|10855.5|10854.8|10853.1|10852.2|216
1589308200000|2020-05-12 18:30:00|10855.1|10854.2|10854.3|10853.4|10855.8|10855.1|10854|10853.1|298
1589308500000|2020-05-12 18:35:00|10854.5|10853.6|10856.2|10855.6|10858.7|10857.8|10854.5|10853.6|324
1589308800000|2020-05-12 18:40:00|10856.4|10855.5|10854.8|10853.9|10857.2|10856.4|10851.7|10850.8|362
1589309100000|2020-05-12 18:45:00|10854.7|10854.1|10853.7|10852.8|10854.9|10854.2|10853.1|10852.3|287
1589309400000|2020-05-12 18:50:00|10853.6|10852.7|10852.9|10852|10854.6|10853.7|10851.7|10851|240
1589309700000|2020-05-12 18:55:00|10852.7|10851.8|10853.9|10853|10856.3|10855.5|10852.1|10851.4|316
1589310000000|2020-05-12 19:00:00|10853.8|10852.9|10853.3|10852.4|10854.4|10853.6|10852.6|10851.8|350
1589310300000|2020-05-12 19:05:00|10853.6|10852.7|10853.8|10852.9|10855.3|10854.4|10852.7|10851.8|262
1589310600000|2020-05-12 19:10:00|10853.9|10853|10855.9|10855|10855.9|10855|10852.8|10852.1|235
1589310900000|2020-05-12 19:15:00|10855.8|10854.9|10854.6|10853.7|10856.8|10855.9|10854.5|10853.6|268
1589311200000|2020-05-12 19:20:00|10854.5|10853.6|10854.2|10853.3|10855.4|10854.7|10852.8|10851.9|328
1589311500000|2020-05-12 19:25:00|10854.3|10853.4|10854.5|10853.6|10856.5|10855.9|10854.2|10853.3|252
1589311800000|2020-05-12 19:30:00|10854.4|10853.5|10856|10855.1|10856.7|10855.8|10853.1|10852.2|395
1589312100000|2020-05-12 19:35:00|10855.9|10855|10854.3|10853.4|10856.9|10856|10853.5|10852.7|290
1589312400000|2020-05-12 19:40:00|10854.2|10853.3|10851.3|10850.4|10854.3|10853.4|10851|10850.2|303
1589312700000|2020-05-12 19:45:00|10851.2|10850.3|10849.1|10848.2|10852.2|10851.4|10849.1|10848.2|378
1589313000000|2020-05-12 19:50:00|10849.3|10848.4|10849.3|10848.4|10850.8|10849.9|10848.7|10847.9|381
1589313300000|2020-05-12 19:55:00|10849.4|10848.5|10850.8|10849.9|10851.6|10850.8|10849.4|10848.5|371
1589313600000|2020-05-12 20:00:00|10850.9|10850|10851.2|10850.3|10852.4|10851.6|10850.6|10849.8|226
1589313900000|2020-05-12 20:05:00|10851.1|10850.2|10849.6|10848.7|10851.7|10850.8|10849.5|10848.6|292
1589314200000|2020-05-12 20:10:00|10849.5|10848.6|10849.1|10848.2|10849.6|10848.7|10847.9|10847|193
1589314500000|2020-05-12 20:15:00|10849.2|10848.3|10847.8|10847.2|10849.6|10848.7|10847.7|10846.8|114
1589314800000|2020-05-12 20:20:00|10847.9|10847|10847.7|10846.8|10848.5|10847.6|10847.5|10846.6|110
1589315100000|2020-05-12 20:25:00|10847.8|10846.9|10847.5|10846.9|10848.3|10847.7|10847.4|10846.5|156
1589315400000|2020-05-12 20:30:00|10847.6|10847|10848|10847.4|10848.3|10847.5|10847.4|10846.6|128
1589315700000|2020-05-12 20:35:00|10847.9|10847.3|10849|10848.1|10849.3|10848.4|10847.3|10846.5|205
1589316000000|2020-05-12 20:40:00|10849.1|10848.2|10848.4|10847.5|10849.1|10848.2|10847.6|10846.7|200
1589316300000|2020-05-12 20:45:00|10848.5|10847.6|10848.3|10847.4|10849|10848.1|10847.7|10846.8|155
1589316600000|2020-05-12 20:50:00|10848.4|10847.5|10848.6|10847.7|10849.2|10848.3|10848.4|10847.5|110
1589316900000|2020-05-12 20:55:00|10848.3|10847.4|10848.5|10847.3|10849.1|10848.1|10847.7|10846.8|268
1589317200000|2020-05-12 21:00:00|10848.6|10847.2|10849.2|10847.1|10849.2|10847.5|10848.4|10846.6|42
1589317500000|2020-05-12 21:05:00|10849.1|10847|10849.1|10847.1|10849.3|10847.5|10848.6|10846.2|153
1589317800000|2020-05-12 21:10:00|10849|10847|10848.6|10846.7|10849.3|10847.7|10848.2|10846.3|178
1589318100000|2020-05-12 21:15:00|10849.1|10846.8|10848.4|10846.7|10849.1|10847.2|10847.7|10846.3|162
1589318400000|2020-05-12 21:20:00|10848.3|10846.6|10848.2|10846.7|10848.4|10846.9|10847.7|10846.1|122
1589318700000|2020-05-12 21:25:00|10848.3|10846.8|10848.3|10846.8|10848.6|10847.2|10847.9|10846.2|115
1589319000000|2020-05-12 21:30:00|10848.4|10846.9|10848.3|10846.7|10848.5|10847|10847.7|10846.1|153
1589319300000|2020-05-12 21:35:00|10848.2|10846.9|10848.5|10847.1|10848.7|10847.3|10847.8|10846.3|157
1589319600000|2020-05-12 21:40:00|10848.6|10847|10847.4|10846.1|10849.8|10847.4|10847.3|10845.6|239
1589319900000|2020-05-12 21:45:00|10847.5|10846.2|10847.1|10846.2|10847.7|10846.5|10846.9|10845.8|192
1589320200000|2020-05-12 21:50:00|10847.2|10846.3|10847.5|10846.2|10847.7|10846.5|10847|10845.8|103
1589320500000|2020-05-12 21:55:00|10847.4|10846.3|10847.4|10846.5|10848.3|10846.6|10847.2|10846|167
1589320800000|2020-05-12 22:00:00|10847.5|10846.4|10848.9|10848|10849.5|10848.6|10847.5|10845.9|320
1589321100000|2020-05-12 22:05:00|10848.8|10847.9|10849.4|10848.5|10849.8|10848.9|10848.5|10847.6|118
1589321400000|2020-05-12 22:10:00|10849.5|10848.6|10849.3|10848.4|10849.8|10849.1|10847.8|10846.9|252
1589321700000|2020-05-12 22:15:00|10849.2|10848.3|10850.3|10849.4|10850.9|10850|10848.9|10848|170
1589322000000|2020-05-12 22:20:00|10850.2|10849.3|10851.5|10850.6|10851.9|10850.9|10850.2|10849.3|130
1589322300000|2020-05-12 22:25:00|10851.4|10850.5|10848.9|10848|10852|10851.1|10848.8|10847.9|302
1589322600000|2020-05-12 22:30:00|10849|10848.1|10849.5|10848.6|10849.6|10848.7|10848.2|10847.3|153
1589322900000|2020-05-12 22:35:00|10849.6|10848.7|10850.2|10849.3|10851.4|10850.5|10849.2|10848.3|184
1589323200000|2020-05-12 22:40:00|10850.1|10849.2|10851.3|10850.4|10852.5|10851.6|10849.8|10848.9|184
1589323500000|2020-05-12 22:45:00|10851.2|10850.3|10851.4|10850.5|10852.4|10851.5|10851.2|10850.3|165
1589323800000|2020-05-12 22:50:00|10851.5|10850.6|10850.9|10850|10851.5|10850.6|10850.1|10849.2|125
1589324100000|2020-05-12 22:55:00|10851|10850.1|10852.4|10851.5|10852.4|10851.5|10851|10850.1|167
1589324400000|2020-05-12 23:00:00|10852.3|10851.7|10850.4|10849.5|10852.4|10851.7|10850|10849.1|182
1589324700000|2020-05-12 23:05:00|10850.3|10849.4|10849.4|10848.5|10850.8|10849.9|10848.7|10847.8|138
1589325000000|2020-05-12 23:10:00|10849.3|10848.4|10849|10848.1|10849.9|10849|10848.9|10848|153
1589325300000|2020-05-12 23:15:00|10849.1|10848.2|10849|10848.1|10850.2|10849.3|10848.7|10847.8|201
1589325600000|2020-05-12 23:20:00|10848.9|10848|10848.2|10847.3|10848.9|10848|10847.9|10847|91
1589325900000|2020-05-12 23:25:00|10848.4|10847.5|10848.4|10847.5|10848.6|10847.7|10848|10847.1|158
1589326200000|2020-05-12 23:30:00|10848.3|10847.4|10848.4|10847.5|10848.9|10848|10847.8|10846.9|160
1589326500000|2020-05-12 23:35:00|10848.3|10847.4|10849.2|10848.3|10849.4|10848.5|10847.8|10846.9|142
1589326800000|2020-05-12 23:40:00|10849.3|10848.4|10849.1|10848.2|10849.8|10848.9|10848.9|10848|97
1589327100000|2020-05-12 23:45:00|10848.8|10847.9|10850.5|10849.6|10850.5|10849.6|10848.4|10847.5|127
1589327400000|2020-05-12 23:50:00|10850.4|10849.5|10849.9|10849|10850.7|10849.8|10849.4|10848.5|94
1589327700000|2020-05-12 23:55:00|10849.8|10848.9|10846.1|10845.2|10849.8|10848.9|10845.9|10845|232
1589328000000|2020-05-13 00:00:00|10846|10845.1|10848.6|10847.7|10849|10848.1|10845.2|10844.3|286
1589328300000|2020-05-13 00:05:00|10848.8|10847.9|10848.3|10847.4|10850.3|10849.6|10848|10847.2|251
1589328600000|2020-05-13 00:10:00|10848.4|10847.5|10848.4|10847.5|10848.9|10848|10848|10847.1|207
1589328900000|2020-05-13 00:15:00|10848.5|10847.6|10847.4|10846.5|10848.5|10847.7|10846.1|10845.2|167
1589329200000|2020-05-13 00:20:00|10847.3|10846.4|10853.3|10852.7|10853.6|10852.8|10847.1|10846.4|296
1589329500000|2020-05-13 00:25:00|10853.2|10852.6|10853.3|10852.4|10854.2|10853.4|10851.8|10851|219
1589329800000|2020-05-13 00:30:00|10853.4|10852.5|10854.2|10853.3|10854.8|10853.9|10853.2|10852.3|251
1589330100000|2020-05-13 00:35:00|10854.3|10853.4|10852.8|10851.9|10854.3|10853.4|10851.9|10851.1|213
1589330400000|2020-05-13 00:40:00|10853.2|10852.3|10857.2|10856.3|10857.2|10856.3|10852.9|10852.1|339
1589330700000|2020-05-13 00:45:00|10857.3|10856.4|10855.5|10854.6|10857.8|10856.9|10855.5|10854.6|293
1589331000000|2020-05-13 00:50:00|10855.6|10854.7|10856.3|10855.4|10857|10856.2|10854.9|10854|321
1589331300000|2020-05-13 00:55:00|10856.2|10855.3|10855.5|10854.6|10856.9|10856.1|10855|10854.1|217
1589331600000|2020-05-13 01:00:00|10855.6|10854.7|10856.7|10855.8|10857.2|10856.4|10854.8|10853.9|269
1589331900000|2020-05-13 01:05:00|10856.8|10855.9|10856.3|10855.4|10857.3|10856.6|10855.6|10854.7|265
1589332200000|2020-05-13 01:10:00|10856.4|10855.5|10856.3|10855.4|10856.5|10855.6|10855.3|10854.4|210
1589332500000|2020-05-13 01:15:00|10856.1|10855.2|10853.7|10852.8|10856.2|10855.3|10853.7|10852.8|237
1589332800000|2020-05-13 01:20:00|10853.4|10852.5|10854.8|10854.2|10855.6|10854.7|10853.3|10852.4|204
1589333100000|2020-05-13 01:25:00|10855|10854.1|10854.8|10853.9|10856.1|10855.3|10854|10853.1|328
1589333400000|2020-05-13 01:30:00|10854.7|10853.8|10856|10855.1|10856.5|10855.6|10854.3|10853.5|307
1589333700000|2020-05-13 01:35:00|10855.9|10855|10854.4|10853.5|10855.9|10855|10854.1|10853.2|252
1589334000000|2020-05-13 01:40:00|10854.6|10853.7|10852.9|10852|10855.7|10854.9|10852.7|10851.8|273
1589334300000|2020-05-13 01:45:00|10852.8|10851.9|10852.6|10851.7|10853.2|10852.3|10851.7|10850.8|243
1589334600000|2020-05-13 01:50:00|10852.5|10851.9|10853.6|10853|10855.9|10855.1|10852.3|10851.6|246
1589334900000|2020-05-13 01:55:00|10853.7|10852.8|10855.2|10854.3|10855.8|10854.9|10853.7|10852.8|160
1589335200000|2020-05-13 02:00:00|10855|10854.1|10849.2|10848.3|10856.8|10855.9|10847.7|10846.8|760
1589335500000|2020-05-13 02:05:00|10849.3|10848.4|10849.9|10849|10851|10850.1|10848.5|10847.6|428
1589335800000|2020-05-13 02:10:00|10849.8|10848.9|10852.6|10851.7|10852.8|10851.9|10849.4|10848.5|393
1589336100000|2020-05-13 02:15:00|10852.5|10851.6|10852.2|10851.3|10853.7|10852.8|10851.4|10850.5|348
1589336400000|2020-05-13 02:20:00|10852.3|10851.4|10852.8|10851.9|10852.9|10852|10851.3|10850.4|232
1589336700000|2020-05-13 02:25:00|10852.7|10851.8|10851.1|10850.2|10853.3|10852.4|10850.9|10850|246
1589337000000|2020-05-13 02:30:00|10851|10850.1|10850.1|10849.2|10851.2|10850.3|10849.2|10848.3|305
1589337300000|2020-05-13 02:35:00|10850.2|10849.3|10851.2|10850.3|10851.5|10850.6|10849.8|10848.9|219
1589337600000|2020-05-13 02:40:00|10851.3|10850.4|10851.2|10850.3|10852.1|10851.2|10850.2|10849.3|268
1589337900000|2020-05-13 02:45:00|10851.4|10850.5|10850.2|10849.3|10851.4|10850.5|10849.1|10848.2|218
1589338200000|2020-05-13 02:50:00|10850.1|10849.2|10851.3|10850.4|10851.5|10850.6|10849.3|10848.5|207
1589338500000|2020-05-13 02:55:00|10851.2|10850.6|10851.3|10850.4|10852.3|10851.4|10850.5|10849.6|212
1589338800000|2020-05-13 03:00:00|10851.2|10850.3|10852.3|10851.4|10852.8|10851.9|10850.3|10849.4|242
1589339100000|2020-05-13 03:05:00|10852.4|10851.5|10852|10851.1|10852.8|10851.9|10850.9|10850|155
1589339400000|2020-05-13 03:10:00|10851.9|10851|10851.5|10850.6|10852.5|10851.6|10851|10850.1|163
1589339700000|2020-05-13 03:15:00|10851.7|10850.8|10849.8|10848.9|10852.4|10851.6|10849.8|10848.9|183
1589340000000|2020-05-13 03:20:00|10849.9|10849|10849.4|10848.5|10850.2|10849.3|10848.2|10847.3|229
1589340300000|2020-05-13 03:25:00|10849.3|10848.4|10850.7|10849.8|10851.5|10850.6|10848.7|10847.8|219
1589340600000|2020-05-13 03:30:00|10850.5|10849.6|10850.7|10849.8|10851.4|10850.7|10850.1|10849.2|162
1589340900000|2020-05-13 03:35:00|10850.6|10849.7|10851.4|10850.5|10851.8|10851|10850.2|10849.3|161
1589341200000|2020-05-13 03:40:00|10851.1|10850.2|10850.6|10849.7|10851.4|10850.5|10850.3|10849.4|156
1589341500000|2020-05-13 03:45:00|10850.5|10849.6|10850.3|10849.4|10851|10850.1|10850.1|10849.2|128
1589341800000|2020-05-13 03:50:00|10850.1|10849.5|10850.5|10849.6|10851|10850.2|10850|10849.2|133
1589342100000|2020-05-13 03:55:00|10850.7|10849.8|10851.3|10850.4|10852.2|10851.3|10850.3|10849.5|190
1589342400000|2020-05-13 04:00:00|10851.4|10850.5|10848.9|10848|10851.4|10850.5|10848.7|10848|167
1589342700000|2020-05-13 04:05:00|10849.1|10848.2|10847.4|10846.5|10850.1|10849.3|10847.3|10846.4|168
1589343000000|2020-05-13 04:10:00|10847.5|10846.6|10846.9|10846|10848|10847.1|10846.5|10845.7|178
1589343300000|2020-05-13 04:15:00|10846.8|10846.2|10845.9|10845|10847.2|10846.4|10844.7|10843.8|211
1589343600000|2020-05-13 04:20:00|10845.8|10844.9|10844.7|10843.8|10845.9|10845.1|10844.4|10843.5|176
1589343900000|2020-05-13 04:25:00|10844.8|10843.9|10845.4|10844.5|10846.1|10845.3|10844.6|10843.7|124
1589344200000|2020-05-13 04:30:00|10845.5|10844.6|10846.5|10845.6|10846.7|10845.8|10845|10844.3|207
1589344500000|2020-05-13 04:35:00|10846.4|10845.5|10847|10846.1|10847.5|10846.6|10846.4|10845.5|108
1589344800000|2020-05-13 04:40:00|10846.9|10846|10848.7|10847.8|10849.6|10848.7|10846.6|10845.9|178
1589345100000|2020-05-13 04:45:00|10848.6|10847.7|10849.9|10849|10850.5|10849.6|10847.6|10846.9|328
1589345400000|2020-05-13 04:50:00|10849.8|10848.9|10847.9|10847|10849.8|10848.9|10847.4|10846.7|135
1589345700000|2020-05-13 04:55:00|10848|10847.1|10849.9|10849|10850.5|10849.8|10847.6|10846.8|219
1589346000000|2020-05-13 05:00:00|10849.7|10848.8|10849.1|10848.5|10850.9|10850|10849.1|10848.3|218
1589346300000|2020-05-13 05:05:00|10849.2|10848.3|10849|10848.1|10850.6|10849.7|10848.8|10848|170
1589346600000|2020-05-13 05:10:00|10849.2|10848.4|10847.3|10846.4|10849.3|10848.6|10847|10846.2|138
1589346900000|2020-05-13 05:15:00|10847.2|10846.3|10847.5|10846.6|10847.8|10847.1|10845.4|10844.5|193
1589347200000|2020-05-13 05:20:00|10847.4|10846.5|10849.6|10848.7|10849.6|10848.8|10847.1|10846.4|225
1589347500000|2020-05-13 05:25:00|10849.7|10848.8|10848.9|10848|10850|10849.1|10848.3|10847.4|177
1589347800000|2020-05-13 05:30:00|10848.8|10847.9|10852|10851.1|10852.4|10851.5|10848.7|10847.8|192
1589348100000|2020-05-13 05:35:00|10852.2|10851.3|10853.2|10852.3|10853.2|10852.3|10850.8|10850|157
1589348400000|2020-05-13 05:40:00|10853.1|10852.5|10851.9|10851|10854.6|10853.7|10851.8|10850.9|265
1589348700000|2020-05-13 05:45:00|10851.8|10850.9|10850.8|10849.9|10852.1|10851.3|10850.5|10849.8|196
1589349000000|2020-05-13 05:50:00|10850.9|10850|10850.3|10849.7|10851.3|10850.4|10849.7|10848.8|232
1589349300000|2020-05-13 05:55:00|10850.4|10849.5|10849.8|10848.7|10850.7|10849.8|10848.7|10847.8|326
1589349600000|2020-05-13 06:00:00|10850.2|10849|10850.8|10849.9|10850.9|10850|10845.4|10844.5|484
1589349900000|2020-05-13 06:05:00|10850.7|10849.8|10852|10851.1|10852.3|10851.6|10849.9|10849|337
1589350200000|2020-05-13 06:10:00|10851.9|10851|10855.4|10854.5|10856|10855.3|10850.9|10850|399
1589350500000|2020-05-13 06:15:00|10855.2|10854.3|10854.4|10853.5|10855.4|10854.7|10853|10852.2|354
1589350800000|2020-05-13 06:20:00|10854.2|10853.3|10855.9|10855|10856.3|10855.5|10853.3|10852.5|345
1589351100000|2020-05-13 06:25:00|10856|10855.1|10853|10852.4|10856.2|10855.5|10852.7|10852.1|289
1589351400000|2020-05-13 06:30:00|10852.8|10852.2|10846.3|10845.7|10852.8|10852.2|10846.3|10845.5|366
1589351700000|2020-05-13 06:35:00|10846.4|10845.8|10850.9|10850.3|10851.5|10850.9|10845.3|10844.7|341
1589352000000|2020-05-13 06:40:00|10851|10850.4|10849.3|10848.7|10851.8|10851.2|10848.6|10847.9|337
1589352300000|2020-05-13 06:45:00|10849.2|10848.6|10848.5|10847.9|10850.7|10849.9|10847.6|10846.9|321
1589352600000|2020-05-13 06:50:00|10848.9|10848.3|10847.8|10846.9|10852.1|10851.2|10847.2|10846.5|477
1589352900000|2020-05-13 06:55:00|10847.7|10846.8|10845.6|10844.7|10847.7|10846.9|10844.1|10843.4|440
1589353200000|2020-05-13 07:00:00|10845.4|10844.8|10845|10844.4|10846.1|10845.5|10841.3|10840.7|555
1589353500000|2020-05-13 07:05:00|10845.1|10844.5|10847.1|10846.5|10849.1|10848.3|10844.4|10843.8|408
1589353800000|2020-05-13 07:10:00|10847.6|10847|10849.2|10848.6|10849.2|10848.6|10846.9|10846.3|395
1589354100000|2020-05-13 07:15:00|10849.1|10848.5|10844.7|10844.1|10851|10850.4|10842.8|10842|506
1589354400000|2020-05-13 07:20:00|10844.8|10844.2|10850.1|10849.5|10850.4|10849.7|10843.9|10843.2|452
1589354700000|2020-05-13 07:25:00|10850|10849.4|10846.5|10845.9|10850.5|10849.7|10844.9|10844.1|555
1589355000000|2020-05-13 07:30:00|10846.1|10845.5|10843.3|10842.7|10847.9|10847.1|10841.5|10840.9|620
1589355300000|2020-05-13 07:35:00|10843.2|10842.6|10835.1|10834.2|10844.6|10843.9|10834|10833.1|611
1589355600000|2020-05-13 07:40:00|10835|10834.1|10838.6|10838|10838.8|10838|10833.4|10832.6|666
1589355900000|2020-05-13 07:45:00|10838.7|10837.8|10832.5|10831.9|10838.7|10837.8|10831.7|10831.1|624
1589356200000|2020-05-13 07:50:00|10832.4|10831.8|10836.6|10836|10837.6|10836.9|10831.2|10830.6|665
1589356500000|2020-05-13 07:55:00|10836.7|10836.1|10838.6|10838|10840.2|10839.5|10836.3|10835.6|636
1589356800000|2020-05-13 08:00:00|10838.7|10838.1|10840.8|10840.2|10841.3|10840.6|10837.4|10836.7|469
1589357100000|2020-05-13 08:05:00|10841|10840.4|10837.8|10837.2|10842.6|10842|10837.5|10836.8|545
1589357400000|2020-05-13 08:10:00|10837.6|10837|10839.9|10839.3|10839.9|10839.3|10836|10835.3|368
1589357700000|2020-05-13 08:15:00|10839.8|10839.2|10836.2|10835.6|10840.3|10839.7|10835.8|10835.2|398
1589358000000|2020-05-13 08:20:00|10836.3|10835.7|10843.1|10842.5|10846.1|10845.5|10836.2|10835.6|633
1589358300000|2020-05-13 08:25:00|10843|10842.4|10839.4|10838.8|10843.4|10842.8|10839.3|10838.7|451
1589358600000|2020-05-13 08:30:00|10839.5|10838.9|10841.8|10841.2|10842.7|10842|10838.9|10838.2|405
1589358900000|2020-05-13 08:35:00|10842|10841.1|10842.8|10842.2|10844.8|10844.1|10840.8|10840|475
1589359200000|2020-05-13 08:40:00|10843.1|10842.5|10840.4|10839.8|10845.6|10845|10840.2|10839.5|415
1589359500000|2020-05-13 08:45:00|10840.5|10839.9|10843.1|10842.2|10844.5|10843.8|10838|10837.2|486
1589359800000|2020-05-13 08:50:00|10843|10842.4|10842|10841.4|10845.6|10844.7|10839.7|10838.9|484
1589360100000|2020-05-13 08:55:00|10842.1|10841.5|10842.9|10842|10843.2|10842.3|10839.6|10839|409
1589360400000|2020-05-13 09:00:00|10842.7|10841.8|10841.5|10840.6|10846.2|10845.5|10841.3|10840.6|505
1589360700000|2020-05-13 09:05:00|10841.3|10840.7|10840.5|10839.9|10841.5|10840.9|10838.9|10838.3|515
1589361000000|2020-05-13 09:10:00|10840|10839.4|10837.1|10836.5|10840.6|10840|10836.4|10835.8|397
1589361300000|2020-05-13 09:15:00|10837.2|10836.6|10836.5|10835.9|10838.7|10838|10835.3|10834.7|455
1589361600000|2020-05-13 09:20:00|10836.4|10835.8|10842|10841.4|10842.8|10842.1|10836.3|10835.7|477
1589361900000|2020-05-13 09:25:00|10842.1|10841.5|10839.6|10839|10843.7|10843.1|10838.6|10837.9|448
1589362200000|2020-05-13 09:30:00|10839.5|10838.9|10840.9|10840|10842.3|10841.6|10837.9|10837.3|501
1589362500000|2020-05-13 09:35:00|10840.7|10840.1|10843.4|10842.5|10844.8|10844|10840.7|10840.1|447
1589362800000|2020-05-13 09:40:00|10843.3|10842.7|10845.8|10845.2|10845.9|10845.2|10841.4|10840.6|438
1589363100000|2020-05-13 09:45:00|10845.6|10845|10844.9|10844.3|10845.6|10845|10840.3|10839.7|398
1589363400000|2020-05-13 09:50:00|10844.8|10844.2|10847.5|10846.9|10848.1|10847.5|10844.2|10843.6|469
1589363700000|2020-05-13 09:55:00|10847.4|10846.8|10843.1|10842.5|10847.9|10847.3|10842.8|10842.2|322
1589364000000|2020-05-13 10:00:00|10843|10842.4|10845.2|10844.6|10845.3|10844.7|10840.9|10840|426
1589364300000|2020-05-13 10:05:00|10845.3|10844.7|10846.2|10845.3|10846.3|10845.6|10843.9|10843.3|443
1589364600000|2020-05-13 10:10:00|10846.3|10845.4|10852.1|10851.5|10852.7|10852.1|10846.2|10845.3|462
1589364900000|2020-05-13 10:15:00|10852.2|10851.6|10853.2|10852.6|10853.3|10852.7|10850.4|10849.8|378
1589365200000|2020-05-13 10:20:00|10853.3|10852.7|10853.5|10852.9|10855.3|10854.5|10852.3|10851.7|382
1589365500000|2020-05-13 10:25:00|10853.4|10852.8|10854|10853.4|10855.1|10854.5|10852.8|10852.2|385
1589365800000|2020-05-13 10:30:00|10853.9|10853.3|10857.9|10857.3|10858.7|10858|10851.6|10851|373
1589366100000|2020-05-13 10:35:00|10857.7|10857.1|10854.2|10853.6|10857.7|10857.1|10852.5|10851.8|436
1589366400000|2020-05-13 10:40:00|10854.3|10853.4|10857|10856.4|10857.2|10856.5|10853.5|10852.7|315
1589366700000|2020-05-13 10:45:00|10856.9|10856.3|10856.9|10856.3|10857.5|10856.9|10854.8|10854.2|262
1589367000000|2020-05-13 10:50:00|10857|10856.4|10856.1|10855.5|10858.7|10858.1|10855.7|10855.1|316
1589367300000|2020-05-13 10:55:00|10856|10855.4|10865.7|10864.8|10866.2|10865.6|10855.4|10854.8|498
1589367600000|2020-05-13 11:00:00|10865.5|10864.9|10862.6|10861.7|10866.2|10865.3|10861.2|10860.6|571
1589367900000|2020-05-13 11:05:00|10862.7|10861.8|10862.5|10861.9|10863.8|10863.2|10860.7|10860.1|370
1589368200000|2020-05-13 11:10:00|10862.4|10861.8|10863.2|10862.6|10865.2|10864.6|10861.5|10860.7|430
1589368500000|2020-05-13 11:15:00|10863.1|10862.5|10863.7|10863.1|10864.7|10863.9|10862.4|10861.8|316
1589368800000|2020-05-13 11:20:00|10863.6|10863|10869.4|10868.8|10874.1|10873.2|10863.4|10862.7|610
1589369100000|2020-05-13 11:25:00|10869.3|10868.7|10873.8|10873.2|10875.9|10875.3|10868.3|10867.7|617
1589369400000|2020-05-13 11:30:00|10873.9|10873.3|10870.2|10869.6|10875.2|10874.6|10868.9|10868.3|573
1589369700000|2020-05-13 11:35:00|10870.1|10869.5|10869.8|10869.2|10871.7|10870.9|10867.7|10867.1|521
1589370000000|2020-05-13 11:40:00|10869.7|10869.1|10872.3|10871.4|10873.4|10872.7|10867.7|10867.1|536
1589370300000|2020-05-13 11:45:00|10872.4|10871.5|10873.7|10873.1|10875.8|10875.2|10870.9|10870.3|624
1589370600000|2020-05-13 11:50:00|10873.6|10873|10870.2|10869.6|10874.8|10874.2|10869.9|10869.3|565
1589370900000|2020-05-13 11:55:00|10870.3|10869.7|10876.9|10876.3|10879.1|10878.2|10870.2|10869.6|916
1589371200000|2020-05-13 12:00:00|10877.1|10876.5|10874.5|10873.9|10878.9|10878.3|10874.3|10873.7|725
1589371500000|2020-05-13 12:05:00|10874.8|10874.2|10875.3|10874.7|10878.7|10878|10873.9|10873|696
1589371800000|2020-05-13 12:10:00|10875.4|10874.8|10875.1|10874.5|10877.2|10876.4|10874.6|10873.9|533
1589372100000|2020-05-13 12:15:00|10875.3|10874.7|10879.1|10878.5|10879.6|10879|10875.3|10874.7|529
1589372400000|2020-05-13 12:20:00|10879.2|10878.6|10874.7|10874.1|10881.7|10881|10874.7|10874.1|565
1589372700000|2020-05-13 12:25:00|10874.6|10874|10876.1|10874.7|10878.8|10878|10874.5|10873.9|560
1589373000000|2020-05-13 12:30:00|10876.3|10874.9|10876.7|10876.1|10879.4|10878.7|10875.2|10874.5|582
1589373300000|2020-05-13 12:35:00|10876.8|10876.2|10875.7|10875.1|10878|10877.4|10874.7|10874.1|462
1589373600000|2020-05-13 12:40:00|10875.8|10875.2|10873.1|10872.5|10877.2|10876.4|10871.7|10871.1|432
1589373900000|2020-05-13 12:45:00|10873.2|10872.6|10877.8|10877.2|10878|10877.4|10873.1|10872.5|511
1589374200000|2020-05-13 12:50:00|10877.9|10877.3|10874.5|10873.6|10878.6|10878|10874.3|10873.5|579
1589374500000|2020-05-13 12:55:00|10874.6|10873.7|10879.5|10878.9|10881.2|10880.6|10874.4|10873.7|590
1589374800000|2020-05-13 13:00:00|10879.7|10878.8|10877.4|10876.5|10897|10896.1|10874.4|10873.5|1421
1589375100000|2020-05-13 13:05:00|10877.5|10876.6|10871|10870.1|10879.8|10878.9|10865.7|10864.8|1306
1589375400000|2020-05-13 13:10:00|10870.9|10870|10875.9|10875.3|10880.9|10880|10870.7|10870|941
1589375700000|2020-05-13 13:15:00|10876.1|10875.2|10884.1|10883.2|10891.7|10890.8|10875.9|10875.2|1085
1589376000000|2020-05-13 13:20:00|10884.2|10883.6|10867.7|10866.8|10885.7|10885|10860.7|10859.8|1603
1589376300000|2020-05-13 13:25:00|10867.9|10867|10870.3|10869.4|10872.6|10871.7|10867.1|10866.2|1123
1589376600000|2020-05-13 13:30:00|10870.6|10869.7|10865.8|10864.9|10871.1|10870.3|10864.5|10863.7|1171
1589376900000|2020-05-13 13:35:00|10865.7|10864.8|10861.8|10860.9|10866.3|10865.4|10858.7|10857.8|1028
1589377200000|2020-05-13 13:40:00|10861.7|10860.8|10858.5|10857.6|10864.3|10863.4|10857.4|10856.7|870
1589377500000|2020-05-13 13:45:00|10858.4|10857.5|10861.4|10860.5|10863.1|10862.2|10853.8|10852.9|979
1589377800000|2020-05-13 13:50:00|10861.5|10860.6|10863.3|10862.4|10865|10864.1|10858.5|10857.7|809
1589378100000|2020-05-13 13:55:00|10863.2|10862.3|10862|10861.1|10866.4|10865.6|10861.1|10860.2|890
1589378400000|2020-05-13 14:00:00|10862.1|10861.2|10864.3|10863.4|10864.8|10864|10860|10859.2|841
1589378700000|2020-05-13 14:05:00|10864.5|10863.6|10863.6|10862.7|10865.5|10864.7|10856.7|10856|876
1589379000000|2020-05-13 14:10:00|10863.7|10863|10855.1|10854.2|10863.7|10863|10854.5|10853.9|760
1589379300000|2020-05-13 14:15:00|10855.2|10854.3|10852.1|10851.5|10858|10857.2|10851.5|10850.6|890
1589379600000|2020-05-13 14:20:00|10852.3|10851.7|10856.6|10855.7|10856.8|10856.1|10851.4|10850.8|846
1589379900000|2020-05-13 14:25:00|10856.4|10855.5|10858.8|10857.9|10860.9|10860|10855.5|10854.8|786
1589380200000|2020-05-13 14:30:00|10858.6|10857.7|10855.7|10855.1|10859.5|10858.9|10854.4|10853.6|907
1589380500000|2020-05-13 14:35:00|10855.6|10855|10857.4|10856.8|10858.2|10857.4|10853.1|10852.4|749
1589380800000|2020-05-13 14:40:00|10857.5|10856.9|10851.6|10850.7|10858.1|10857.4|10851.2|10850.6|717
1589381100000|2020-05-13 14:45:00|10851.7|10850.8|10852.6|10852|10855.9|10855.2|10850.9|10850.1|687
1589381400000|2020-05-13 14:50:00|10852.5|10851.9|10848.6|10847.7|10856.9|10856|10846.3|10845.6|1060
1589381700000|2020-05-13 14:55:00|10848.5|10847.6|10838.8|10838.2|10849.1|10848.2|10837.6|10836.7|1205
1589382000000|2020-05-13 15:00:00|10838.7|10838.1|10845.5|10844.9|10846.2|10845.3|10837.4|10836.6|987
1589382300000|2020-05-13 15:05:00|10845.2|10844.6|10845.3|10844.4|10846.9|10846|10840.9|10840.2|726
1589382600000|2020-05-13 15:10:00|10845.4|10844.5|10843.6|10842.7|10846.3|10845.6|10843.1|10842.2|642
1589382900000|2020-05-13 15:15:00|10843.4|10842.8|10843.7|10843.1|10846.5|10845.8|10840.7|10840|689
1589383200000|2020-05-13 15:20:00|10843.6|10843|10833|10832.4|10844.6|10843.7|10831|10830.1|938
1589383500000|2020-05-13 15:25:00|10833.1|10832.5|10842.7|10841.8|10843.1|10842.2|10832.3|10831.4|801
1589383800000|2020-05-13 15:30:00|10842.6|10841.7|10841.5|10840.9|10843.6|10842.8|10839.9|10839.1|700
1589384100000|2020-05-13 15:35:00|10841.3|10840.7|10843.1|10842.2|10844.3|10843.7|10839.4|10838.8|621
1589384400000|2020-05-13 15:40:00|10843|10842.1|10840.7|10839.8|10843|10842.4|10838.6|10837.8|596
1589384700000|2020-05-13 15:45:00|10840.8|10839.9|10837.1|10836.2|10840.8|10839.9|10837|10836.2|554
1589385000000|2020-05-13 15:50:00|10837.3|10836.4|10839.5|10838.6|10843.1|10842.5|10836.7|10836|672
1589385300000|2020-05-13 15:55:00|10839.4|10838.5|10836.8|10835.9|10840.2|10839.4|10834|10833.2|664
1589385600000|2020-05-13 16:00:00|10836.7|10835.8|10836.2|10835.3|10839.4|10838.8|10834.4|10833.7|620
1589385900000|2020-05-13 16:05:00|10836.3|10835.4|10831.1|10830.5|10836.3|10835.4|10831|10830.3|591
1589386200000|2020-05-13 16:10:00|10831.3|10830.4|10832|10831.1|10835.1|10834.5|10831.3|10830.4|676
1589386500000|2020-05-13 16:15:00|10831.8|10831.2|10827.4|10826.5|10833.1|10832.3|10827|10826.1|702
1589386800000|2020-05-13 16:20:00|10827.5|10826.6|10824.1|10823.2|10828.7|10828.1|10823.1|10822.2|622
1589387100000|2020-05-13 16:25:00|10824.2|10823.6|10826.1|10825.2|10827.7|10827|10824|10823.4|637
1589387400000|2020-05-13 16:30:00|10825.9|10825.3|10825.9|10825.3|10828.8|10827.9|10824.5|10823.7|738
1589387700000|2020-05-13 16:35:00|10825.8|10825.2|10830.1|10829.5|10830.7|10830|10825.1|10824.3|623
1589388000000|2020-05-13 16:40:00|10830.3|10829.4|10827.6|10826.7|10831.3|10830.5|10826.4|10825.5|639
1589388300000|2020-05-13 16:45:00|10827.5|10826.6|10831.4|10830.8|10831.4|10830.8|10827|10826.2|523
1589388600000|2020-05-13 16:50:00|10831.5|10830.9|10827.7|10826.8|10831.5|10830.9|10826.8|10826.1|549
1589388900000|2020-05-13 16:55:00|10827.6|10827|10822.6|10821.7|10828.4|10827.8|10820.2|10819.3|598
1589389200000|2020-05-13 17:00:00|10822.5|10821.6|10814.2|10813.3|10822.8|10821.9|10813|10812.1|792
1589389500000|2020-05-13 17:05:00|10814.3|10813.4|10817.4|10816.8|10818.7|10818|10814.2|10813.3|622
1589389800000|2020-05-13 17:10:00|10817.3|10816.7|10819.6|10819|10819.9|10819.2|10816.5|10815.8|541
1589390100000|2020-05-13 17:15:00|10819.5|10818.9|10818.9|10818|10819.8|10819|10817|10816.2|496
1589390400000|2020-05-13 17:20:00|10819|10818.1|10817.6|10817|10820|10819.1|10815.3|10814.6|526
1589390700000|2020-05-13 17:25:00|10817.9|10817.2|10821.7|10820.8|10822.2|10821.5|10817.8|10817|459
1589391000000|2020-05-13 17:30:00|10821.4|10820.7|10822.6|10821.7|10822.7|10821.9|10820.6|10819.8|442
1589391300000|2020-05-13 17:35:00|10822.5|10821.6|10821|10820.4|10822.6|10821.7|10818.9|10818.3|421
1589391600000|2020-05-13 17:40:00|10820.9|10820.3|10821.8|10820.9|10822|10821.3|10818.6|10818|442
1589391900000|2020-05-13 17:45:00|10821.6|10821|10820.1|10819.5|10821.6|10821|10818.9|10818.2|428
1589392200000|2020-05-13 17:50:00|10819.9|10819.3|10817.7|10816.8|10820.2|10819.5|10816.7|10816.1|347
1589392500000|2020-05-13 17:55:00|10817.6|10816.7|10818.1|10817.5|10818.9|10818.2|10817|10816.3|372
1589392800000|2020-05-13 18:00:00|10818.2|10817.3|10816.7|10816.1|10819.1|10818.3|10816.3|10815.7|424
1589393100000|2020-05-13 18:05:00|10816.8|10816.2|10819.3|10818.4|10819.3|10818.5|10816.4|10815.6|394
1589393400000|2020-05-13 18:10:00|10819.2|10818.3|10823|10822.4|10824.2|10823.6|10819|10818.3|470
1589393700000|2020-05-13 18:15:00|10823.1|10822.2|10819.5|10818.6|10823.2|10822.3|10819.1|10818.5|521
1589394000000|2020-05-13 18:20:00|10819.3|10818.7|10817.9|10817|10820.5|10819.7|10817.5|10816.6|485
1589394300000|2020-05-13 18:25:00|10817.8|10816.9|10818.4|10817.8|10819.1|10818.4|10817.5|10816.9|405
1589394600000|2020-05-13 18:30:00|10818.6|10818|10817.3|10816.4|10819.2|10818.4|10816.8|10816|370
1589394900000|2020-05-13 18:35:00|10817.1|10816.5|10819.4|10818.8|10820.8|10820.1|10816.8|10815.9|411
1589395200000|2020-05-13 18:40:00|10819.3|10818.7|10818.8|10818.2|10820|10819.4|10817.6|10817|328
1589395500000|2020-05-13 18:45:00|10818.6|10818|10817.8|10816.9|10818.9|10818.3|10817|10816.2|370
1589395800000|2020-05-13 18:50:00|10817.6|10817|10817.2|10816.6|10819.3|10818.7|10817.1|10816.5|337
1589396100000|2020-05-13 18:55:00|10817.3|10816.7|10815.6|10815|10817.5|10816.9|10815.4|10814.7|447
1589396400000|2020-05-13 19:00:00|10815.7|10815.1|10819.4|10818.5|10819.7|10819|10815.1|10814.4|345
1589396700000|2020-05-13 19:05:00|10819.7|10818.8|10816.8|10815.9|10819.8|10818.9|10816.6|10815.7|370
1589397000000|2020-05-13 19:10:00|10816.7|10816.1|10815.1|10814.5|10818.6|10817.9|10815|10814.3|381
1589397300000|2020-05-13 19:15:00|10815|10814.4|10815.9|10815|10816.5|10815.9|10813.5|10812.8|449
1589397600000|2020-05-13 19:20:00|10815.8|10814.9|10814.9|10814.3|10816.5|10815.7|10814|10813.2|445
1589397900000|2020-05-13 19:25:00|10815|10814.4|10814.2|10813.3|10815.2|10814.4|10812|10811.3|481
1589398200000|2020-05-13 19:30:00|10814.3|10813.4|10814.3|10813.4|10815|10814.2|10813.5|10812.6|456
1589398500000|2020-05-13 19:35:00|10814.2|10813.3|10814.7|10814.1|10815.4|10814.6|10813.1|10812.4|444
1589398800000|2020-05-13 19:40:00|10815|10814.4|10815.1|10814.5|10816.3|10815.5|10813.9|10813.2|438
1589399100000|2020-05-13 19:45:00|10815|10814.4|10818.9|10818|10819.2|10818.5|10814.6|10813.9|445
1589399400000|2020-05-13 19:50:00|10818.7|10818.1|10818.8|10817.9|10821.1|10820.2|10818|10817.3|493
1589399700000|2020-05-13 19:55:00|10818.6|10818|10815.5|10814.6|10818.8|10818.1|10815.1|10814.3|510
1589400000000|2020-05-13 20:00:00|10815.4|10814.5|10816.4|10815.5|10816.6|10815.7|10814.4|10813.6|324
1589400300000|2020-05-13 20:05:00|10816.5|10815.6|10815.1|10814.2|10817.5|10816.8|10814.5|10813.6|180
1589400600000|2020-05-13 20:10:00|10815.2|10814.3|10817.1|10816.2|10818|10817.3|10814.8|10813.9|154
1589400900000|2020-05-13 20:15:00|10817.2|10816.3|10817.6|10816.7|10817.6|10816.7|10816.3|10815.5|167
1589401200000|2020-05-13 20:20:00|10817.1|10816.2|10818.2|10817.3|10818.7|10817.8|10816.7|10816|178
1589401500000|2020-05-13 20:25:00|10818.1|10817.2|10815.5|10814.6|10819.2|10818.4|10815.1|10814.3|302
1589401800000|2020-05-13 20:30:00|10815.4|10814.5|10816.4|10815.8|10817.1|10816.2|10815.1|10814.2|204
1589402100000|2020-05-13 20:35:00|10816.3|10815.7|10818|10817.1|10818.6|10817.8|10816|10815.2|162
1589402400000|2020-05-13 20:40:00|10817.9|10817|10817.4|10816.5|10818.7|10817.8|10817|10816.3|196
1589402700000|2020-05-13 20:45:00|10817.5|10816.6|10817.1|10816.2|10818.9|10818|10816.6|10815.8|222
1589403000000|2020-05-13 20:50:00|10817.2|10816.3|10819.5|10818.6|10819.5|10818.8|10816.8|10815.9|183
1589403300000|2020-05-13 20:55:00|10819.3|10818.4|10818.4|10817.8|10819.5|10818.7|10818.3|10817.5|143
1589403600000|2020-05-13 21:00:00|10818.7|10817.9|10819.1|10817|10819.2|10817.9|10818.6|10817|19
1589403900000|2020-05-13 21:05:00|10818.5|10817.4|10819|10816.6|10820|10817.4|10818.5|10816|152
1589404200000|2020-05-13 21:10:00|10819.1|10816.5|10818.5|10816|10819.4|10817|10818.1|10816|238
1589404500000|2020-05-13 21:15:00|10818.6|10816.1|10818.6|10816.5|10819|10817.1|10818.2|10816|213
1589404800000|2020-05-13 21:20:00|10818.5|10816.6|10818.4|10817|10819.1|10817.5|10818.3|10816.2|222
1589405100000|2020-05-13 21:25:00|10818.5|10817.1|10818.6|10816.4|10819.1|10817.6|10818.3|10815.9|294
1589405400000|2020-05-13 21:30:00|10818.7|10816.3|10818.2|10816.7|10818.8|10817.1|10818.2|10816.3|206
1589405700000|2020-05-13 21:35:00|10818.3|10816.6|10818.5|10816.9|10818.7|10817.1|10818.2|10816.4|198
1589406000000|2020-05-13 21:40:00|10818.6|10816.8|10818.5|10816.7|10818.8|10817|10817.8|10815.7|309
1589406300000|2020-05-13 21:45:00|10818.6|10816.4|10817.9|10816.1|10819.1|10817.5|10817.4|10815.4|405
1589406600000|2020-05-13 21:50:00|10818.1|10815.6|10818.9|10815.3|10819.2|10816.2|10817.8|10815.2|384
1589406900000|2020-05-13 21:55:00|10818.8|10815.4|10822.5|10819.9|10822.5|10819.9|10817.1|10815.3|340
1589407200000|2020-05-13 22:00:00|10822.3|10819.7|10820.5|10819.6|10823.1|10819.8|10820|10818.7|300
1589407500000|2020-05-13 22:05:00|10820.4|10819.5|10820.2|10819.3|10820.4|10819.5|10819.2|10818.3|110
1589407800000|2020-05-13 22:10:00|10820.3|10819.4|10820.9|10820|10821.1|10820.2|10820.1|10819.2|88
1589408100000|2020-05-13 22:15:00|10820.8|10819.9|10820.3|10819.4|10820.9|10820|10820.1|10819.2|71
1589408400000|2020-05-13 22:20:00|10820.2|10819.3|10818.8|10817.9|10820.2|10819.3|10818.7|10817.8|79
1589408700000|2020-05-13 22:25:00|10818.7|10817.8|10819.1|10818.2|10819.2|10818.3|10818.2|10817.3|87
1589409000000|2020-05-13 22:30:00|10819.2|10818.3|10818.5|10817.6|10819.2|10818.3|10818.2|10817.3|109
1589409300000|2020-05-13 22:35:00|10818.4|10817.5|10819.5|10818.6|10820.7|10819.8|10818.4|10817.5|146
1589409600000|2020-05-13 22:40:00|10819.4|10818.5|10817.4|10816.5|10819.6|10818.7|10816.5|10815.6|152
1589409900000|2020-05-13 22:45:00|10817.3|10816.4|10816.4|10815.5|10817.5|10816.7|10816.1|10815.3|102
1589410200000|2020-05-13 22:50:00|10816.5|10815.6|10815.9|10815.3|10816.5|10815.7|10815.9|10815.1|80
1589410500000|2020-05-13 22:55:00|10816|10815.4|10818.7|10817.8|10818.9|10818|10815.9|10815.2|145
1589410800000|2020-05-13 23:00:00|10818.4|10817.7|10817.8|10816.9|10819.9|10819|10817.3|10816.4|164
1589411100000|2020-05-13 23:05:00|10817.9|10817|10818.9|10818|10819.8|10818.9|10817.2|10816.3|149
1589411400000|2020-05-13 23:10:00|10819|10818.1|10818.8|10817.9|10819.8|10818.9|10818.6|10817.7|125
1589411700000|2020-05-13 23:15:00|10818.7|10817.8|10819.5|10818.6|10819.8|10818.9|10818.5|10817.6|102
1589412000000|2020-05-13 23:20:00|10819.4|10818.5|10819.2|10818.3|10819.7|10818.8|10818.8|10817.9|101
1589412300000|2020-05-13 23:25:00|10819.3|10818.4|10819.5|10818.6|10819.6|10818.7|10819.1|10818.2|48
1589412600000|2020-05-13 23:30:00|10819.6|10818.7|10820.6|10819.7|10820.7|10819.8|10819.1|10818.2|141
1589412900000|2020-05-13 23:35:00|10820.7|10819.8|10820.6|10819.7|10821.2|10820.3|10820.4|10819.6|77
1589413200000|2020-05-13 23:40:00|10820.7|10819.8|10820.6|10819.7|10820.9|10820|10820|10819.1|169
1589413500000|2020-05-13 23:45:00|10820.2|10819.3|10821.2|10820.3|10821.3|10820.4|10819.3|10818.4|141
1589413800000|2020-05-13 23:50:00|10821.1|10820.2|10821.4|10820.5|10821.9|10821|10820.6|10819.7|115
1589414100000|2020-05-13 23:55:00|10821.3|10820.4|10821.6|10820.7|10822.5|10821.6|10821.1|10820.2|142
1589414400000|2020-05-14 00:00:00|10821.7|10820.8|10818.8|10817.9|10822.5|10821.7|10818|10817.2|369
1589414700000|2020-05-14 00:05:00|10818.9|10818|10819.3|10818.4|10821.1|10820.2|10817.7|10817.1|360
1589415000000|2020-05-14 00:10:00|10819.2|10818.3|10821.6|10820.7|10822.4|10821.5|10819.2|10818.3|208
1589415300000|2020-05-14 00:15:00|10821.5|10820.6|10821.7|10820.8|10821.7|10821|10820.2|10819.4|140
1589415600000|2020-05-14 00:20:00|10821.6|10820.7|10821.8|10820.9|10822.6|10821.7|10820.6|10819.9|120
1589415900000|2020-05-14 00:25:00|10822|10821.1|10820.4|10819.5|10822.2|10821.3|10819.5|10818.7|166
1589416200000|2020-05-14 00:30:00|10820.3|10819.4|10822|10821.4|10822.4|10821.7|10820|10819.2|149
1589416500000|2020-05-14 00:35:00|10822.1|10821.5|10820.8|10819.9|10822.5|10821.6|10820.3|10819.5|180
1589416800000|2020-05-14 00:40:00|10820.5|10820|10823.3|10822.7|10824.5|10823.7|10820.5|10819.9|185
1589417100000|2020-05-14 00:45:00|10823.2|10822.6|10823.2|10822.3|10824.2|10823.4|10822|10821.3|159
1589417400000|2020-05-14 00:50:00|10822.9|10822.1|10821.3|10820.4|10823.9|10823.1|10820.5|10819.7|276
1589417700000|2020-05-14 00:55:00|10821.5|10820.9|10822.1|10821.2|10823.5|10822.6|10821.5|10820.9|225
1589418000000|2020-05-14 01:00:00|10822|10821.1|10820.9|10820|10822|10821.3|10820.5|10819.8|208
1589418300000|2020-05-14 01:05:00|10821|10820.1|10821.5|10820.9|10822.2|10821.5|10820.3|10819.6|159
1589418600000|2020-05-14 01:10:00|10821.7|10820.8|10819.7|10818.8|10822|10821.2|10819.5|10818.7|196
1589418900000|2020-05-14 01:15:00|10819.8|10818.9|10820.9|10820|10821.4|10820.7|10819.6|10818.7|244
1589419200000|2020-05-14 01:20:00|10820.8|10819.9|10820.2|10819.3|10820.8|10819.9|10819.1|10818.2|170
1589419500000|2020-05-14 01:25:00|10820.1|10819.2|10820.5|10819.9|10820.7|10820|10819.7|10818.8|182
1589419800000|2020-05-14 01:30:00|10820.4|10819.8|10819.6|10818.7|10822.3|10821.5|10819|10818.3|247
1589420100000|2020-05-14 01:35:00|10819.1|10818.5|10816|10815.4|10819.3|10818.5|10815.9|10815.2|306
1589420400000|2020-05-14 01:40:00|10816.2|10815.3|10814.3|10813.4|10816.2|10815.5|10812.9|10812.2|446
1589420700000|2020-05-14 01:45:00|10814.2|10813.3|10811.1|10810.2|10814.2|10813.3|10810.9|10810|491
1589421000000|2020-05-14 01:50:00|10811|10810.4|10810.4|10809.8|10812.1|10811.2|10810.2|10809.5|325
1589421300000|2020-05-14 01:55:00|10810.3|10809.7|10809.9|10809|10811.9|10811.1|10809.2|10808.4|317
1589421600000|2020-05-14 02:00:00|10809.8|10808.9|10811.8|10811.2|10812.4|10811.5|10809.3|10808.6|307
1589421900000|2020-05-14 02:05:00|10811.7|10811.1|10812.6|10812|10814.3|10813.4|10811.5|10810.9|247
1589422200000|2020-05-14 02:10:00|10812.7|10811.8|10813.1|10812.2|10813.4|10812.8|10812.4|10811.6|213
1589422500000|2020-05-14 02:15:00|10812.9|10812.3|10813.8|10812.9|10814.3|10813.6|10812.4|10811.8|203
1589422800000|2020-05-14 02:20:00|10813.7|10812.8|10813.5|10812.6|10813.9|10813.2|10811.7|10811.1|246
1589423100000|2020-05-14 02:25:00|10813.2|10812.5|10813.2|10812.6|10813.7|10812.9|10812.8|10812|172
1589423400000|2020-05-14 02:30:00|10813.3|10812.4|10813.7|10813.1|10814.2|10813.5|10812.7|10812|185
1589423700000|2020-05-14 02:35:00|10813.6|10813|10814.9|10814.3|10815.7|10814.9|10813.4|10812.7|187
1589424000000|2020-05-14 02:40:00|10815|10814.4|10814.6|10814|10815.1|10814.4|10813.6|10813|232
1589424300000|2020-05-14 02:45:00|10814.7|10814.1|10814|10813.4|10815.2|10814.6|10813.5|10812.6|168
1589424600000|2020-05-14 02:50:00|10814.1|10813.5|10814.4|10813.8|10814.7|10814.1|10813.4|10812.6|112
1589424900000|2020-05-14 02:55:00|10814.3|10813.7|10815.3|10814.7|10815.6|10814.9|10813.9|10813.3|180
1589425200000|2020-05-14 03:00:00|10815.5|10814.6|10813.9|10813|10815.6|10815|10813.7|10812.9|164
1589425500000|2020-05-14 03:05:00|10813.7|10813.1|10813.6|10812.7|10814.4|10813.7|10813.1|10812.3|159
1589425800000|2020-05-14 03:10:00|10813.7|10812.8|10814.7|10813.8|10814.9|10814.1|10813.6|10812.7|153
1589426100000|2020-05-14 03:15:00|10814.6|10813.7|10813.7|10812.8|10814.6|10813.7|10812.9|10812.1|160
1589426400000|2020-05-14 03:20:00|10813.5|10812.9|10812.7|10811.8|10814.6|10813.8|10811.9|10811.2|151
1589426700000|2020-05-14 03:25:00|10812.8|10811.9|10812.5|10811.9|10813|10812.3|10812|10811.3|144
1589427000000|2020-05-14 03:30:00|10812.6|10811.7|10810.2|10809.3|10813.4|10812.6|10810.1|10809.3|181
1589427300000|2020-05-14 03:35:00|10810|10809.4|10810.4|10809.5|10811|10810.3|10808.6|10807.8|256
1589427600000|2020-05-14 03:40:00|10810.3|10809.7|10811.3|10810.7|10811.4|10810.7|10810.1|10809.4|197
1589427900000|2020-05-14 03:45:00|10811.2|10810.6|10808.8|10808.2|10811.9|10811.3|10808.7|10808|201
1589428200000|2020-05-14 03:50:00|10808.7|10808.1|10809.6|10808.7|10809.6|10808.9|10807.6|10806.8|269
1589428500000|2020-05-14 03:55:00|10809.5|10808.9|10809.2|10808.6|10810.1|10809.2|10808.2|10807.6|165
1589428800000|2020-05-14 04:00:00|10809.3|10808.7|10808.8|10808.2|10809.9|10809.2|10808.2|10807.5|136
1589429100000|2020-05-14 04:05:00|10808.7|10808.1|10808.4|10807.5|10808.7|10808.1|10807.9|10807.1|127
1589429400000|2020-05-14 04:10:00|10808.2|10807.6|10808.5|10807.6|10808.8|10808.1|10807.9|10807.1|102
1589429700000|2020-05-14 04:15:00|10808.3|10807.7|10807.5|10806.9|10808.7|10808|10807.2|10806.6|86
1589430000000|2020-05-14 04:20:00|10807.4|10806.8|10807.6|10807|10808.2|10807.4|10806.7|10805.9|183
1589430300000|2020-05-14 04:25:00|10807.5|10806.9|10806.8|10806.2|10807.7|10806.9|10806.6|10806|100
1589430600000|2020-05-14 04:30:00|10806.7|10806.1|10806.3|10805.4|10807.3|10806.6|10805.7|10805.1|175
1589430900000|2020-05-14 04:35:00|10806.4|10805.5|10806|10805.1|10806.7|10805.9|10805.7|10805|212
1589431200000|2020-05-14 04:40:00|10805.8|10805.2|10806|10805.1|10806.2|10805.4|10805.5|10804.7|162
1589431500000|2020-05-14 04:45:00|10806.1|10805.2|10806.6|10805.7|10807.6|10806.8|10805.8|10805.1|139
1589431800000|2020-05-14 04:50:00|10806.8|10806|10810.4|10809.8|10810.6|10809.9|10806.6|10805.9|183
1589432100000|2020-05-14 04:55:00|10810.2|10809.6|10810|10809.1|10810.4|10809.7|10809.6|10808.8|118
1589432400000|2020-05-14 05:00:00|10809.7|10809|10808.9|10808|10810|10809.3|10808.4|10807.7|195
1589432700000|2020-05-14 05:05:00|10808.8|10808.2|10808.5|10807.9|10809.1|10808.4|10808.4|10807.7|83
1589433000000|2020-05-14 05:10:00|10808.6|10808|10809.3|10808.4|10809.3|10808.6|10808.4|10807.6|116
1589433300000|2020-05-14 05:15:00|10809.2|10808.3|10808.4|10807.8|10809.5|10808.7|10808.3|10807.6|100
1589433600000|2020-05-14 05:20:00|10808.5|10807.9|10808.3|10807.7|10809|10808.3|10808.1|10807.5|134
1589433900000|2020-05-14 05:25:00|10808.4|10807.8|10805.4|10804.8|10808.8|10808.2|10805.2|10804.4|197
1589434200000|2020-05-14 05:30:00|10805.5|10804.6|10805.8|10804.9|10807.2|10806.4|10805.3|10804.4|314
1589434500000|2020-05-14 05:35:00|10805.9|10805|10804.9|10804.3|10807.2|10806.6|10804.8|10804.1|230
1589434800000|2020-05-14 05:40:00|10805|10804.4|10805.5|10804.9|10806.2|10805.4|10805|10804.2|153
1589435100000|2020-05-14 05:45:00|10805.6|10805|10810.4|10809.8|10811.7|10811|10805.4|10804.8|246
1589435400000|2020-05-14 05:50:00|10810.3|10809.7|10810.7|10810.1|10811.2|10810.6|10808.7|10808.1|246
1589435700000|2020-05-14 05:55:00|10810.6|10810|10808|10807.1|10810.6|10810|10807.4|10806.6|337
1589436000000|2020-05-14 06:00:00|10807.9|10807|10803.7|10802.8|10808.2|10807.3|10802.8|10802|499
1589436300000|2020-05-14 06:05:00|10803.6|10802.7|10804.1|10803.5|10807.1|10806.4|10803.3|10802.6|458
1589436600000|2020-05-14 06:10:00|10804.2|10803.6|10803.6|10802.7|10804.9|10804.2|10801.8|10801.2|465
1589436900000|2020-05-14 06:15:00|10803.7|10802.8|10806.4|10805.8|10807.6|10806.8|10802.4|10801.6|460
1589437200000|2020-05-14 06:20:00|10806.3|10805.7|10806.5|10805.6|10807.2|10806.5|10805.5|10804.7|333
1589437500000|2020-05-14 06:25:00|10806.6|10805.7|10803.5|10802.9|10806.9|10806.1|10802.7|10802|430
1589437800000|2020-05-14 06:30:00|10803.4|10802.8|10806|10805.4|10806.5|10805.9|10802.5|10801.9|342
1589438100000|2020-05-14 06:35:00|10806.2|10805.6|10811.8|10810.9|10811.9|10811.1|10806.1|10805.5|302
1589438400000|2020-05-14 06:40:00|10811.6|10811|10808.9|10808.3|10813.6|10812.7|10808.9|10808.2|522
1589438700000|2020-05-14 06:45:00|10809|10808.4|10810.1|10809.2|10810.2|10809.5|10806.4|10805.8|389
1589439000000|2020-05-14 06:50:00|10809.6|10809|10807.5|10806.9|10810.4|10809.5|10807|10806.3|366
1589439300000|2020-05-14 06:55:00|10807.3|10806.7|10808.1|10807.2|10810.1|10809.4|10806.6|10805.9|438
1589439600000|2020-05-14 07:00:00|10808.2|10807.3|10805.1|10804.5|10808.3|10807.4|10797.1|10795.9|860
1589439900000|2020-05-14 07:05:00|10805.5|10804.6|10807.4|10806.8|10810.4|10809.5|10804.5|10803.8|722
1589440200000|2020-05-14 07:10:00|10807.3|10806.7|10808.9|10808|10811.5|10810.8|10804.8|10803.9|736
1589440500000|2020-05-14 07:15:00|10808.6|10807.8|10808.7|10807.8|10811.6|10810.7|10807.3|10806.4|637
1589440800000|2020-05-14 07:20:00|10808.5|10807.9|10811.6|10811|10813|10812.4|10807.6|10806.9|600
1589441100000|2020-05-14 07:25:00|10811.5|10810.9|10807.4|10806.8|10811.7|10811.1|10807|10806.1|511
1589441400000|2020-05-14 07:30:00|10807.6|10806.7|10809.7|10809.1|10810.9|10810.1|10807.1|10806.4|592
1589441700000|2020-05-14 07:35:00|10809.9|10809|10812|10811.4|10814.3|10813.6|10809.3|10808.5|574
1589442000000|2020-05-14 07:40:00|10812.4|10811.8|10810|10809.4|10812.8|10812.1|10809.5|10808.8|541
1589442300000|2020-05-14 07:45:00|10809.7|10809.1|10811|10810.1|10812.7|10811.9|10809.3|10808.7|454
1589442600000|2020-05-14 07:50:00|10811.1|10810.4|10807.1|10806.5|10811.6|10810.9|10806.1|10805.4|653
1589442900000|2020-05-14 07:55:00|10807.3|10806.4|10804.9|10804|10808.4|10807.5|10803.6|10802.9|599
1589443200000|2020-05-14 08:00:00|10805|10804.1|10806.8|10805.9|10806.9|10806.1|10803.8|10803.2|528
1589443500000|2020-05-14 08:05:00|10806.7|10805.8|10804.2|10803.6|10807.8|10807|10803.7|10802.9|519
1589443800000|2020-05-14 08:10:00|10804|10803.4|10808.2|10807.6|10808.3|10807.6|10802.6|10801.9|447
1589444100000|2020-05-14 08:15:00|10807.9|10807.3|10809.3|10808.4|10810|10809.2|10807.1|10806.5|428
1589444400000|2020-05-14 08:20:00|10809.2|10808.3|10814.9|10814|10815.8|10815|10808.7|10808|607
1589444700000|2020-05-14 08:25:00|10814.3|10813.7|10815.9|10815.3|10816|10815.3|10813|10812.3|577
1589445000000|2020-05-14 08:30:00|10815.8|10815.2|10814.1|10813.2|10821|10820.1|10813.7|10813.1|635
1589445300000|2020-05-14 08:35:00|10813.8|10813.5|10813.7|10813.1|10816.9|10816.1|10812.9|10812.1|477
1589445600000|2020-05-14 08:40:00|10813.8|10812.9|10812.7|10812.1|10814.8|10814.2|10811.7|10810.9|414
1589445900000|2020-05-14 08:45:00|10812.8|10811.9|10814.1|10813.5|10815.2|10814.4|10812.1|10811.4|424
1589446200000|2020-05-14 08:50:00|10814|10813.4|10815.4|10814.5|10816|10815.1|10812.2|10811.5|453
1589446500000|2020-05-14 08:55:00|10815.5|10814.6|10810.6|10809.7|10815.8|10815.1|10809.8|10808.9|504
1589446800000|2020-05-14 09:00:00|10810.7|10809.8|10809.5|10808.9|10811.3|10810.5|10808.4|10807.7|464
1589447100000|2020-05-14 09:05:00|10809.4|10808.8|10809.3|10808.4|10813.2|10812.3|10809.2|10808.3|443
1589447400000|2020-05-14 09:10:00|10809.2|10808.3|10811.6|10811|10812.3|10811.5|10808.4|10807.7|471
1589447700000|2020-05-14 09:15:00|10811.7|10811.1|10809.8|10809.2|10812.9|10812.3|10809.8|10809|398
1589448000000|2020-05-14 09:20:00|10809.9|10809.3|10808.9|10808|10811.8|10811.2|10808.6|10808|317
1589448300000|2020-05-14 09:25:00|10809|10808.1|10808.8|10807.9|10809.9|10809.3|10808.6|10807.8|314
1589448600000|2020-05-14 09:30:00|10808.9|10808|10810.7|10810.1|10811.2|10810.6|10808.1|10807.5|363
1589448900000|2020-05-14 09:35:00|10810.6|10810|10812.1|10811.5|10812.3|10811.6|10808.8|10808.2|332
1589449200000|2020-05-14 09:40:00|10812.3|10811.4|10811.9|10811.3|10813.4|10812.7|10811|10810.4|340
1589449500000|2020-05-14 09:45:00|10812|10811.4|10812.2|10811.6|10813.3|10812.4|10811|10810.4|327
1589449800000|2020-05-14 09:50:00|10812.3|10811.7|10809.7|10809.1|10813.2|10812.6|10809.6|10808.8|275
1589450100000|2020-05-14 09:55:00|10809.9|10809|10808.9|10808.3|10810.4|10809.7|10806.6|10806|385
1589450400000|2020-05-14 10:00:00|10809|10808.4|10807.5|10806.9|10809.6|10808.7|10805.8|10805.2|492
1589450700000|2020-05-14 10:05:00|10807.7|10806.8|10792.6|10791.7|10809.1|10808.5|10790.3|10789.4|878
1589451000000|2020-05-14 10:10:00|10792.7|10791.8|10791.3|10790.4|10797.4|10796.5|10789.6|10788.9|909
1589451300000|2020-05-14 10:15:00|10791.2|10790.3|10795.5|10794.6|10797.5|10796.6|10790.5|10789.6|687
1589451600000|2020-05-14 10:20:00|10795.7|10794.8|10799.8|10799.2|10801.6|10801|10794.7|10794|688
1589451900000|2020-05-14 10:25:00|10799.7|10799.1|10797.7|10797.1|10800.1|10799.5|10794.1|10793.3|598
1589452200000|2020-05-14 10:30:00|10798|10797.4|10796.3|10795.4|10800.3|10799.4|10795.2|10794.6|514
1589452500000|2020-05-14 10:35:00|10796.1|10795.5|10796.3|10795.7|10797.3|10796.6|10793.6|10792.9|559
1589452800000|2020-05-14 10:40:00|10796.4|10795.8|10797.8|10796.9|10799|10798.3|10794|10793.2|635
1589453100000|2020-05-14 10:45:00|10797.6|10797|10791|10790.1|10798.2|10797.4|10790.1|10789.2|565
1589453400000|2020-05-14 10:50:00|10791.1|10790.2|10788.7|10787.8|10793.3|10792.5|10787.6|10786.7|757
1589453700000|2020-05-14 10:55:00|10788.5|10787.6|10791.9|10791.3|10792.5|10791.7|10783.8|10782.9|688
1589454000000|2020-05-14 11:00:00|10792|10791.4|10786.9|10786|10793.5|10792.6|10786.6|10785.9|628
1589454300000|2020-05-14 11:05:00|10787.2|10786.3|10783.4|10782.5|10787.6|10787|10782.6|10781.8|552
1589454600000|2020-05-14 11:10:00|10783.3|10782.4|10787.7|10787.1|10788.1|10787.4|10782.6|10781.8|551
1589454900000|2020-05-14 11:15:00|10787.6|10787|10780|10779.1|10787.6|10787|10777.1|10776.2|568
1589455200000|2020-05-14 11:20:00|10779.7|10779|10778.4|10777.5|10782.3|10781.4|10776.9|10776.1|577
1589455500000|2020-05-14 11:25:00|10778.3|10777.4|10781.7|10780.8|10783.6|10783|10775.7|10774.9|605
1589455800000|2020-05-14 11:30:00|10781.8|10780.9|10784.1|10783.5|10784.6|10783.9|10780.5|10779.9|497
1589456100000|2020-05-14 11:35:00|10784|10783.4|10788.8|10787.9|10789.4|10788.5|10781.4|10780.8|572
1589456400000|2020-05-14 11:40:00|10788.9|10788|10791.5|10790.9|10792.7|10792|10787.2|10786.3|558
1589456700000|2020-05-14 11:45:00|10791.7|10791.1|10794.5|10793.6|10795.1|10794.5|10791.4|10790.7|622
1589457000000|2020-05-14 11:50:00|10794.4|10793.8|10791.7|10791.1|10794.7|10793.9|10790.9|10790.3|545
1589457300000|2020-05-14 11:55:00|10792|10791.4|10789.8|10789.2|10793.2|10792.4|10787.6|10786.8|731
1589457600000|2020-05-14 12:00:00|10789.7|10788.9|10789.3|10788.7|10791.3|10790.6|10787.1|10786.5|698
1589457900000|2020-05-14 12:05:00|10789.7|10788.8|10790.5|10789.6|10791.2|10790.4|10787.1|10786.3|593
1589458200000|2020-05-14 12:10:00|10790.4|10789.5|10792.6|10792|10794.7|10794|10790.4|10789.5|563
1589458500000|2020-05-14 12:15:00|10792.8|10792.2|10792.9|10792.3|10795.7|10795|10790.1|10789.5|621
1589458800000|2020-05-14 12:20:00|10793|10792.1|10791.1|10790.2|10793.5|10792.9|10790.5|10789.8|528
1589459100000|2020-05-14 12:25:00|10791.2|10790.3|10791|10788.9|10792.7|10792|10789|10788.1|598
1589459400000|2020-05-14 12:30:00|10791.2|10788.7|10787|10786.4|10791.8|10790.8|10785.6|10785|744
1589459700000|2020-05-14 12:35:00|10787.1|10786.2|10782.5|10781.9|10787.1|10786.2|10778.8|10778|798
1589460000000|2020-05-14 12:40:00|10782.3|10781.7|10780.6|10780|10782.4|10781.7|10775.3|10774.4|820
1589460300000|2020-05-14 12:45:00|10780.5|10779.6|10783.6|10783|10784.1|10783.3|10778.2|10777.4|732
1589460600000|2020-05-14 12:50:00|10783.4|10782.8|10787.2|10786.6|10787.3|10786.6|10782.6|10781.9|664
1589460900000|2020-05-14 12:55:00|10787.6|10787|10789.2|10788.6|10789.6|10789|10784.9|10784.3|553
1589461200000|2020-05-14 13:00:00|10789.3|10788.4|10785.6|10785|10789.8|10789.2|10784.4|10783.6|570
1589461500000|2020-05-14 13:05:00|10785.9|10785.3|10790.7|10789.8|10793.9|10793.2|10785.8|10785.2|543
1589461800000|2020-05-14 13:10:00|10790.6|10789.7|10793.3|10792.4|10793.8|10793|10788.8|10788|516
1589462100000|2020-05-14 13:15:00|10792.9|10792|10794.2|10793.6|10798|10797.4|10792.9|10792|577
1589462400000|2020-05-14 13:20:00|10794.1|10793.5|10798.3|10797.7|10801.5|10800.7|10792.8|10792.1|604
1589462700000|2020-05-14 13:25:00|10798.2|10797.6|10793.5|10792.9|10799.8|10798.9|10793.4|10792.8|529
1589463000000|2020-05-14 13:30:00|10793.8|10793.2|10794|10793.1|10797.5|10796.9|10792.1|10791.5|672
1589463300000|2020-05-14 13:35:00|10794.1|10793.2|10791.6|10791|10795.7|10794.9|10791|10790.3|760
1589463600000|2020-05-14 13:40:00|10791.5|10790.9|10794.4|10793.5|10794.8|10793.9|10789.6|10789|603
1589463900000|2020-05-14 13:45:00|10794.3|10793.4|10791.5|10790.9|10797.3|10796.6|10790.1|10789.2|580
1589464200000|2020-05-14 13:50:00|10791.7|10791.1|10792.4|10791.8|10793.8|10793.1|10790.1|10789.3|663
1589464500000|2020-05-14 13:55:00|10792.3|10791.7|10791|10790.1|10794.6|10793.9|10790.4|10789.7|828
1589464800000|2020-05-14 14:00:00|10790.9|10790|10793.3|10792.7|10797|10796.1|10789.4|10788.7|859
1589465100000|2020-05-14 14:05:00|10793.4|10792.8|10796.7|10795.8|10796.9|10796.2|10791.6|10790.9|723
1589465400000|2020-05-14 14:10:00|10796.6|10796|10812.2|10811.3|10815.9|10815|10796.1|10795.4|1057
1589465700000|2020-05-14 14:15:00|10812.1|10811.2|10811.6|10810.7|10813.4|10812.7|10806.8|10806.1|754
1589466000000|2020-05-14 14:20:00|10811.5|10810.6|10811.4|10810.8|10816.7|10816.1|10810.9|10810.2|801
1589466300000|2020-05-14 14:25:00|10811.6|10810.7|10808.2|10807.3|10814|10813.3|10808|10807.2|700
1589466600000|2020-05-14 14:30:00|10808.1|10807.5|10801.6|10801|10810.1|10809.2|10801.6|10801|721
1589466900000|2020-05-14 14:35:00|10801.8|10800.9|10808.7|10808.1|10812.3|10811.4|10801.2|10800.6|827
1589467200000|2020-05-14 14:40:00|10809.2|10808.6|10807.3|10806.4|10812|10811.4|10806.5|10805.7|709
1589467500000|2020-05-14 14:45:00|10807.2|10806.3|10807.2|10806.3|10809.8|10808.9|10802.9|10802.3|833
1589467800000|2020-05-14 14:50:00|10807.1|10806.2|10808.8|10807.9|10813.4|10812.5|10804.3|10803.7|801
1589468100000|2020-05-14 14:55:00|10808.9|10808|10812|10811.1|10815.7|10814.8|10808.9|10808|1104
1589468400000|2020-05-14 15:00:00|10812.2|10811.3|10811.4|10810.5|10814.9|10814.3|10809.7|10808.8|841
1589468700000|2020-05-14 15:05:00|10811.5|10810.6|10814|10813.1|10814.6|10813.7|10810|10809.2|584
1589469000000|2020-05-14 15:10:00|10814.1|10813.4|10804.8|10803.9|10815.5|10814.8|10803.4|10802.5|745
1589469300000|2020-05-14 15:15:00|10804.7|10804.1|10805.1|10804.2|10808|10807.4|10804.2|10803.4|697
1589469600000|2020-05-14 15:20:00|10805|10804.4|10805.5|10804.6|10806.8|10806.2|10803.1|10802.2|571
1589469900000|2020-05-14 15:25:00|10805.6|10804.7|10802.8|10801.9|10806.5|10805.7|10800.7|10799.8|519
1589470200000|2020-05-14 15:30:00|10802.6|10802|10789.9|10789.3|10803.7|10802.9|10788.9|10788|749
1589470500000|2020-05-14 15:35:00|10790.1|10789.2|10792.7|10791.8|10797.3|10796.4|10789.9|10789.1|939
1589470800000|2020-05-14 15:40:00|10792.6|10791.7|10790.9|10790.3|10794.2|10793.3|10789.5|10788.9|982
1589471100000|2020-05-14 15:45:00|10791.2|10790.6|10799.3|10798.4|10799.4|10798.5|10790.9|10790.3|559
1589471400000|2020-05-14 15:50:00|10799|10798.1|10800.3|10799.4|10800.9|10800.1|10797|10796.2|612
1589471700000|2020-05-14 15:55:00|10800.2|10799.3|10799|10798.4|10800.8|10799.9|10796.5|10795.7|561
1589472000000|2020-05-14 16:00:00|10799.2|10798.3|10796.3|10795.7|10804.9|10804.2|10796|10795.4|758
1589472300000|2020-05-14 16:05:00|10796.4|10795.8|10789|10788.4|10796.4|10795.8|10788.7|10788|763
1589472600000|2020-05-14 16:10:00|10788.9|10788.3|10791.3|10790.4|10792.5|10791.7|10787.1|10786.5|613
1589472900000|2020-05-14 16:15:00|10791.6|10791|10790.5|10789.6|10792.3|10791.6|10786.4|10785.7|683
1589473200000|2020-05-14 16:20:00|10790.8|10789.9|10791.7|10790.8|10793.1|10792.4|10789.9|10789.2|565
1589473500000|2020-05-14 16:25:00|10791.8|10790.9|10786|10785.4|10792.9|10792|10784.4|10783.7|687
1589473800000|2020-05-14 16:30:00|10786.1|10785.2|10785.3|10784.4|10787.8|10786.9|10784.6|10784|509
1589474100000|2020-05-14 16:35:00|10785.4|10784.5|10786.3|10785.4|10787.3|10786.5|10785.1|10784.3|346
1589474400000|2020-05-14 16:40:00|10786.2|10785.3|10786.4|10785.5|10787.4|10786.6|10784.2|10783.4|348
1589474700000|2020-05-14 16:45:00|10786.3|10785.4|10782.8|10782.2|10787.3|10786.4|10782.7|10781.8|522
1589475000000|2020-05-14 16:50:00|10782.9|10782.3|10784.4|10783.8|10786.3|10785.5|10782.8|10782|440
1589475300000|2020-05-14 16:55:00|10784.3|10783.7|10783|10782.1|10784.3|10783.7|10781.4|10780.7|502
1589475600000|2020-05-14 17:00:00|10783.3|10782.4|10783.7|10782.8|10783.8|10783|10780.5|10779.8|486
1589475900000|2020-05-14 17:05:00|10783.6|10782.7|10784.4|10783.5|10784.4|10783.5|10781.4|10780.6|465
1589476200000|2020-05-14 17:10:00|10784.5|10783.6|10784.9|10784|10785.5|10784.6|10784.1|10783.3|313
1589476500000|2020-05-14 17:15:00|10785|10784.1|10786.2|10785.3|10786.2|10785.4|10784|10783.2|405
1589476800000|2020-05-14 17:20:00|10786.1|10785.2|10791.2|10790.3|10791.3|10790.4|10785.6|10784.7|535
1589477100000|2020-05-14 17:25:00|10791|10790.1|10788.9|10788|10791|10790.2|10787.1|10786.2|407
1589477400000|2020-05-14 17:30:00|10788.8|10788.2|10789.8|10788.9|10790.8|10790.2|10787.8|10787|571
1589477700000|2020-05-14 17:35:00|10789.6|10789|10789.3|10788.4|10791.4|10790.6|10788.5|10787.7|369
1589478000000|2020-05-14 17:40:00|10789.2|10788.3|10784.7|10784.1|10789.4|10788.5|10784.3|10783.7|502
1589478300000|2020-05-14 17:45:00|10784.8|10783.9|10783.3|10782.4|10785.7|10784.9|10781.8|10780.9|504
1589478600000|2020-05-14 17:50:00|10783.4|10782.5|10782.5|10781.9|10784.2|10783.4|10782|10781.3|387
1589478900000|2020-05-14 17:55:00|10782.6|10782|10782.6|10782|10782.8|10782|10780.9|10780.2|432
1589479200000|2020-05-14 18:00:00|10782.7|10782.1|10783.7|10783.1|10785.2|10784.3|10781.2|10780.5|490
1589479500000|2020-05-14 18:05:00|10783.9|10783|10782.7|10782.1|10784.7|10783.9|10781.6|10780.8|445
1589479800000|2020-05-14 18:10:00|10782.6|10782|10783.7|10782.8|10783.8|10783.1|10782.5|10781.8|266
1589480100000|2020-05-14 18:15:00|10783.8|10782.9|10784.1|10783.2|10785.4|10784.6|10783|10782.2|431
1589480400000|2020-05-14 18:20:00|10784|10783.1|10786.5|10785.9|10786.6|10786|10783.2|10782.3|497
1589480700000|2020-05-14 18:25:00|10786.9|10786.3|10784|10783.1|10787.1|10786.5|10782.7|10781.9|313
1589481000000|2020-05-14 18:30:00|10784.1|10783.2|10784.7|10783.8|10784.8|10784|10782.3|10781.5|378
1589481300000|2020-05-14 18:35:00|10784.5|10783.9|10781.3|10780.4|10785.1|10784.4|10781.1|10780.3|274
1589481600000|2020-05-14 18:40:00|10781.2|10780.3|10784.2|10783.3|10784.3|10783.4|10780.6|10779.8|204
1589481900000|2020-05-14 18:45:00|10784|10783.1|10783|10782.4|10784.6|10783.9|10782.8|10781.9|283
1589482200000|2020-05-14 18:50:00|10782.9|10782|10784.3|10783.4|10784.4|10783.5|10781.4|10780.8|342
1589482500000|2020-05-14 18:55:00|10784.4|10783.5|10783.8|10782.9|10785.5|10784.6|10782.1|10781.3|479
1589482800000|2020-05-14 19:00:00|10783.9|10783|10783.4|10782.5|10784.2|10783.3|10782.4|10781.5|401
1589483100000|2020-05-14 19:05:00|10783.3|10782.4|10783.5|10782.6|10784.2|10783.3|10782.2|10781.4|229
1589483400000|2020-05-14 19:10:00|10783.4|10782.5|10790.5|10789.6|10790.6|10789.8|10782.9|10782|462
1589483700000|2020-05-14 19:15:00|10790.6|10789.7|10791.5|10790.6|10792.4|10791.5|10789.3|10788.4|429
1589484000000|2020-05-14 19:20:00|10791.4|10790.5|10791.3|10790.4|10793.3|10792.4|10790.5|10789.6|477
1589484300000|2020-05-14 19:25:00|10791.2|10790.3|10793.8|10792.9|10794.6|10793.8|10790.2|10789.3|488
1589484600000|2020-05-14 19:30:00|10793.7|10792.8|10791.2|10790.3|10794|10793.1|10790.6|10789.7|444
1589484900000|2020-05-14 19:35:00|10791.3|10790.4|10793.5|10792.6|10797.7|10796.8|10789.8|10788.9|529
1589485200000|2020-05-14 19:40:00|10793.4|10792.5|10796.3|10795.4|10796.7|10795.8|10792.7|10791.8|486
1589485500000|2020-05-14 19:45:00|10796.4|10795.5|10796.9|10796|10797.8|10796.9|10793.6|10792.7|462
1589485800000|2020-05-14 19:50:00|10797|10796.1|10800.3|10799.4|10800.6|10799.7|10797|10796.1|469
1589486100000|2020-05-14 19:55:00|10800.4|10799.5|10800.1|10799.2|10803.1|10802.2|10799.5|10798.6|571
1589486400000|2020-05-14 20:00:00|10800.2|10799.3|10801.9|10801|10802.3|10801.4|10799.4|10798.5|325
1589486700000|2020-05-14 20:05:00|10801.6|10800.7|10801.8|10800.9|10802.4|10801.5|10800.6|10799.7|247
1589487000000|2020-05-14 20:10:00|10801.7|10800.8|10803.5|10802.6|10803.6|10802.8|10801.7|10800.8|191
1589487300000|2020-05-14 20:15:00|10803.6|10802.7|10800.6|10799.7|10803.6|10802.7|10800.5|10799.6|214
1589487600000|2020-05-14 20:20:00|10800.7|10799.8|10798.1|10797.2|10800.9|10800|10798.1|10797.2|119
1589487900000|2020-05-14 20:25:00|10798.2|10797.3|10799.7|10799.1|10800.1|10799.3|10797.9|10797|128
1589488200000|2020-05-14 20:30:00|10799.9|10799|10801.3|10800.4|10801.4|10800.5|10798.9|10798|190
1589488500000|2020-05-14 20:35:00|10801.7|10800.8|10799.9|10799|10802.3|10801.4|10799.6|10798.7|137
1589488800000|2020-05-14 20:40:00|10800|10799.1|10803|10802.1|10803.6|10802.7|10799.9|10799|252
1589489100000|2020-05-14 20:45:00|10802.9|10802|10803.8|10802.9|10803.8|10802.9|10801.9|10801|163
1589489400000|2020-05-14 20:50:00|10803.7|10802.8|10802.9|10802|10804|10803.1|10802.8|10801.9|128
1589489700000|2020-05-14 20:55:00|10802.8|10801.9|10805.4|10804.5|10806|10804.7|10802.5|10801.3|281
1589490000000|2020-05-14 21:00:00|10805.6|10804.3|10805.7|10803.1|10806.1|10804.3|10805.6|10802.6|40
1589490300000|2020-05-14 21:05:00|10805.5|10803.3|10805.3|10801.7|10806.6|10803.8|10804.9|10801.7|170
1589490600000|2020-05-14 21:10:00|10805.4|10802.4|10807.2|10805|10808.3|10806.5|10805.2|10800.8|277
1589490900000|2020-05-14 21:15:00|10807.3|10804.9|10807.7|10803.4|10808.2|10805.8|10805.8|10802.2|276
1589491200000|2020-05-14 21:20:00|10807.6|10803.1|10807.8|10803.5|10808.9|10806.8|10805.3|10802.1|281
1589491500000|2020-05-14 21:25:00|10807.7|10803.6|10806.5|10804.5|10807.9|10805.6|10806.1|10802.7|333
1589491800000|2020-05-14 21:30:00|10806.2|10804.1|10807.5|10805.1|10808.7|10805.4|10806|10801.8|361
1589492100000|2020-05-14 21:35:00|10807.4|10804.8|10807.1|10805.1|10807.6|10805.4|10806.7|10804.4|159
1589492400000|2020-05-14 21:40:00|10807|10805|10807.4|10804.8|10807.6|10805.4|10806.7|10804.6|219
1589492700000|2020-05-14 21:45:00|10807.3|10804.9|10807.3|10804.9|10807.6|10805.2|10806.7|10804.6|224
1589493000000|2020-05-14 21:50:00|10807.2|10805.1|10808.2|10805.4|10808.6|10805.6|10806.8|10804.4|297
1589493300000|2020-05-14 21:55:00|10808.6|10805.5|10808.6|10805.6|10809.3|10806.8|10807.5|10804.9|260
1589493600000|2020-05-14 22:00:00|10808.5|10805.8|10807.8|10806.5|10809.1|10806.8|10806.2|10804.9|534
1589493900000|2020-05-14 22:05:00|10808|10806.6|10807.2|10805.9|10808|10806.6|10806.6|10805.4|371
1589494200000|2020-05-14 22:10:00|10806.9|10806|10806.3|10804.6|10807.5|10806.1|10805.6|10804.4|373
1589494500000|2020-05-14 22:15:00|10806.2|10804.5|10805.1|10804.2|10806.6|10805.7|10804.8|10803.8|268
1589494800000|2020-05-14 22:20:00|10805.2|10804.3|10806.2|10805.3|10806.4|10805.5|10805.2|10804.3|174
1589495100000|2020-05-14 22:25:00|10806.1|10805|10805|10804.1|10806.1|10805.1|10804.9|10804|146
1589495400000|2020-05-14 22:30:00|10805.2|10804.3|10805.5|10804.6|10806.2|10805.3|10804.7|10803.8|191
1589495700000|2020-05-14 22:35:00|10805.4|10804.5|10805.4|10804.5|10805.8|10804.9|10804.9|10804|325
1589496000000|2020-05-14 22:40:00|10805.5|10804.6|10804.3|10803.4|10805.5|10804.6|10804.3|10803.4|114
1589496300000|2020-05-14 22:45:00|10804.5|10803.6|10802.9|10802|10805.4|10804.5|10802.9|10802|133
1589496600000|2020-05-14 22:50:00|10802.8|10801.9|10803.4|10802.5|10804.8|10803.9|10802.3|10801.4|197
1589496900000|2020-05-14 22:55:00|10803.5|10802.6|10803.9|10803|10804.3|10803.4|10802.8|10802|95
1589497200000|2020-05-14 23:00:00|10804.8|10803.1|10804.7|10803.8|10804.8|10804|10803.5|10802.6|137
1589497500000|2020-05-14 23:05:00|10804.6|10803.7|10804.5|10803.6|10804.6|10803.7|10803.5|10802.6|90
1589497800000|2020-05-14 23:10:00|10804.4|10803.5|10806.2|10805.3|10806.3|10805.4|10804.4|10803.5|142
1589498100000|2020-05-14 23:15:00|10806.3|10805.4|10807.6|10806.7|10808.5|10807.6|10806.2|10805.3|202
1589498400000|2020-05-14 23:20:00|10807.5|10806.6|10807.8|10806.9|10808.2|10807.5|10807.2|10806.3|106
1589498700000|2020-05-14 23:25:00|10807.6|10806.7|10807.3|10806.4|10807.9|10807|10806.7|10805.8|95
1589499000000|2020-05-14 23:30:00|10807.5|10806.6|10806.9|10806|10807.8|10806.9|10806.8|10805.9|98
1589499300000|2020-05-14 23:35:00|10807.2|10806.3|10807.1|10806.2|10807.6|10806.7|10806.9|10806.1|57
1589499600000|2020-05-14 23:40:00|10807.2|10806.3|10807.7|10806.8|10807.9|10807.2|10807.1|10806.2|68
1589499900000|2020-05-14 23:45:00|10807.9|10807|10807.2|10806.6|10808.6|10807.7|10807.2|10806.4|120
1589500200000|2020-05-14 23:50:00|10807.3|10806.7|10806.7|10805.8|10808.3|10807.5|10806.5|10805.6|102
1589500500000|2020-05-14 23:55:00|10806.8|10805.9|10806.6|10805.7|10807.9|10807.1|10806.6|10805.7|159
1589500800000|2020-05-15 00:00:00|10806.7|10805.8|10804.5|10803.9|10807|10806.3|10804.5|10803.7|312
1589501100000|2020-05-15 00:05:00|10804.3|10803.7|10803.3|10802.7|10804.7|10804|10801.7|10800.8|295
1589501400000|2020-05-15 00:10:00|10803.2|10802.6|10806.9|10806|10807.5|10806.7|10803.2|10802.5|258
1589501700000|2020-05-15 00:15:00|10807.1|10806.3|10805.2|10804.6|10807.8|10807|10804.7|10804|170
1589502000000|2020-05-15 00:20:00|10805.4|10804.5|10804.8|10803.9|10805.6|10804.8|10803.9|10803.2|221
1589502300000|2020-05-15 00:25:00|10804.7|10803.8|10805|10804.4|10805.4|10804.7|10804.4|10803.5|175
1589502600000|2020-05-15 00:30:00|10805.3|10804.5|10806.6|10806|10807|10806.4|10804.9|10804.1|219
1589502900000|2020-05-15 00:35:00|10806.7|10806.1|10805.5|10804.6|10807.2|10806.6|10804.3|10803.6|194
1589503200000|2020-05-15 00:40:00|10805|10804.4|10803.9|10803.3|10805.1|10804.5|10802.7|10802.1|184
1589503500000|2020-05-15 00:45:00|10804|10803.1|10800.9|10800|10804.6|10803.8|10799.9|10799.2|260
1589503800000|2020-05-15 00:50:00|10801|10800.1|10805.2|10804.3|10805.5|10804.8|10800.2|10799.4|517
1589504100000|2020-05-15 00:55:00|10804.9|10804|10805.9|10805|10806.6|10805.9|10803.6|10802.9|384
1589504400000|2020-05-15 01:00:00|10805.8|10804.9|10804.8|10803.9|10807.7|10806.8|10804.7|10803.8|257
1589504700000|2020-05-15 01:05:00|10804.7|10803.8|10803.9|10803.3|10805.3|10804.5|10803.5|10802.6|234
1589505000000|2020-05-15 01:10:00|10804.1|10803.2|10804.4|10803.8|10805.4|10804.6|10802.8|10802|308
1589505300000|2020-05-15 01:15:00|10804.5|10803.9|10806.6|10805.7|10807|10806.2|10804|10803.1|310
1589505600000|2020-05-15 01:20:00|10806.5|10805.6|10807|10806.4|10807|10806.4|10804.5|10803.7|247
1589505900000|2020-05-15 01:25:00|10807.2|10806.3|10805.4|10804.8|10807.2|10806.4|10805.2|10804.4|184
1589506200000|2020-05-15 01:30:00|10805.5|10804.9|10806|10805.4|10806.9|10806.2|10805.5|10804.7|202
1589506500000|2020-05-15 01:35:00|10805.9|10805.3|10803.5|10802.9|10807|10806.3|10803.4|10802.8|285
1589506800000|2020-05-15 01:40:00|10803.3|10802.7|10802.8|10801.9|10803.8|10803.1|10802|10801.3|321
1589507100000|2020-05-15 01:45:00|10802.7|10802.1|10802.6|10801.7|10803.8|10803|10801.9|10801.1|215
1589507400000|2020-05-15 01:50:00|10802.5|10801.6|10802.8|10801.9|10803.9|10803|10802.1|10801.3|249
1589507700000|2020-05-15 01:55:00|10802.9|10802.2|10803.1|10802.2|10804.9|10804|10802.2|10801.4|270
1589508000000|2020-05-15 02:00:00|10803.2|10802.3|10802.2|10801.6|10803.8|10802.9|10800.2|10799.3|486
1589508300000|2020-05-15 02:05:00|10802.3|10801.4|10803.4|10802.5|10804|10803.2|10801.9|10801|238
1589508600000|2020-05-15 02:10:00|10803.3|10802.7|10802|10801.1|10803.7|10803|10802|10801.1|292
1589508900000|2020-05-15 02:15:00|10801.9|10801|10801.3|10800.4|10802.2|10801.3|10799.9|10799|309
1589509200000|2020-05-15 02:20:00|10801.2|10800.3|10799.5|10798.6|10801.8|10800.9|10799.2|10798.4|316
1589509500000|2020-05-15 02:25:00|10799.6|10798.7|10800.8|10799.9|10801.1|10800.3|10798.8|10798|281
1589509800000|2020-05-15 02:30:00|10800.9|10800|10801.1|10800.2|10801.7|10800.9|10800|10799.1|241
1589510100000|2020-05-15 02:35:00|10801.2|10800.3|10801.3|10800.7|10802.4|10801.6|10800.8|10800|257
1589510400000|2020-05-15 02:40:00|10801.2|10800.6|10801.4|10800.5|10802.2|10801.6|10800.4|10799.7|183
1589510700000|2020-05-15 02:45:00|10801.5|10800.6|10801.2|10800.3|10802.3|10801.4|10801|10800.2|103
1589511000000|2020-05-15 02:50:00|10801.3|10800.4|10802.5|10801.9|10803.6|10802.8|10801|10800.3|187
1589511300000|2020-05-15 02:55:00|10802.7|10802.1|10803.5|10802.6|10804.2|10803.4|10802.4|10801.7|239
1589511600000|2020-05-15 03:00:00|10803.6|10802.7|10804|10803.1|10804.2|10803.5|10802.6|10802|257
1589511900000|2020-05-15 03:05:00|10803.8|10803.2|10804.1|10803.2|10804.2|10803.6|10803.3|10802.4|185
1589512200000|2020-05-15 03:10:00|10804.5|10803.6|10805.4|10804.8|10805.6|10804.9|10803.9|10803.1|260
1589512500000|2020-05-15 03:15:00|10805.5|10804.9|10804.2|10803.6|10806.1|10805.3|10804.2|10803.4|131
1589512800000|2020-05-15 03:20:00|10804.3|10803.7|10805.3|10804.4|10805.5|10804.8|10803.9|10803.2|180
1589513100000|2020-05-15 03:25:00|10805.2|10804.3|10806.2|10805.6|10806.4|10805.6|10805.1|10804.3|198
1589513400000|2020-05-15 03:30:00|10806.4|10805.5|10806.1|10805.5|10807.6|10806.9|10805.7|10805|159
1589513700000|2020-05-15 03:35:00|10806|10805.4|10806.1|10805.5|10806.9|10806.1|10805.6|10804.9|219
1589514000000|2020-05-15 03:40:00|10806|10805.4|10806.1|10805.5|10806.4|10805.7|10805.2|10804.4|136
1589514300000|2020-05-15 03:45:00|10806.2|10805.6|10805.7|10804.8|10806.4|10805.7|10804.7|10803.9|215
1589514600000|2020-05-15 03:50:00|10805.3|10804.7|10805.4|10804.5|10806.6|10805.9|10805.1|10804.4|169
1589514900000|2020-05-15 03:55:00|10805.2|10804.6|10805.8|10804.9|10806.9|10806.2|10805.2|10804.5|159
1589515200000|2020-05-15 04:00:00|10805.9|10805|10804.7|10803.8|10805.9|10805.1|10804.3|10803.5|150
1589515500000|2020-05-15 04:05:00|10804.8|10803.9|10805.7|10805.1|10806.2|10805.5|10804.7|10803.8|159
1589515800000|2020-05-15 04:10:00|10805.8|10805.2|10805.4|10804.5|10807|10806.1|10805.2|10804.4|157
1589516100000|2020-05-15 04:15:00|10805.3|10804.4|10806.5|10805.6|10806.5|10805.6|10804.7|10804|155
1589516400000|2020-05-15 04:20:00|10806.4|10805.5|10806.3|10805.4|10806.5|10805.7|10805.7|10804.8|115
1589516700000|2020-05-15 04:25:00|10806.4|10805.5|10806|10805.1|10806.7|10806|10805.7|10804.9|148
1589517000000|2020-05-15 04:30:00|10806.1|10805.2|10806.9|10806.3|10807.4|10806.6|10806.1|10805.2|150
1589517300000|2020-05-15 04:35:00|10807|10806.1|10806.2|10805.6|10807.3|10806.4|10806.1|10805.3|110
1589517600000|2020-05-15 04:40:00|10806.3|10805.4|10806.8|10805.9|10806.8|10806|10805.4|10804.6|133
1589517900000|2020-05-15 04:45:00|10806.7|10805.8|10806.3|10805.4|10807.1|10806.2|10805.7|10804.9|139
1589518200000|2020-05-15 04:50:00|10806.2|10805.3|10805.2|10804.6|10806.4|10805.5|10805.1|10804.3|95
1589518500000|2020-05-15 04:55:00|10805.1|10804.5|10805.9|10805|10806.1|10805.3|10804|10803.2|156
1589518800000|2020-05-15 05:00:00|10806.1|10805.3|10804.3|10803.4|10806.2|10805.3|10803.7|10803|194
1589519100000|2020-05-15 05:05:00|10804.4|10803.5|10805.7|10805.1|10806.6|10805.9|10804.3|10803.4|207
1589519400000|2020-05-15 05:10:00|10805.6|10805|10806.6|10805.7|10806.6|10805.8|10805.6|10804.8|112
1589519700000|2020-05-15 05:15:00|10806.8|10805.9|10807.6|10806.7|10807.9|10807|10806.6|10805.9|155
1589520000000|2020-05-15 05:20:00|10807.5|10806.6|10806.2|10805.6|10807.5|10806.6|10806.1|10805.3|167
1589520300000|2020-05-15 05:25:00|10806.3|10805.4|10805.9|10805.3|10806.4|10805.6|10803.6|10802.8|254
1589520600000|2020-05-15 05:30:00|10806.1|10805.5|10804.3|10803.4|10806.3|10805.5|10803.9|10803|184
1589520900000|2020-05-15 05:35:00|10804.2|10803.3|10805.1|10804.5|10805.3|10804.6|10803.8|10802.9|123
1589521200000|2020-05-15 05:40:00|10805|10804.4|10807.4|10806.5|10807.4|10806.5|10804.5|10803.8|155
1589521500000|2020-05-15 05:45:00|10807.3|10806.4|10807.1|10806.2|10807.6|10806.8|10806.7|10805.9|127
1589521800000|2020-05-15 05:50:00|10807|10806.1|10805.2|10804.6|10807|10806.2|10805.2|10804.4|235
1589522100000|2020-05-15 05:55:00|10805.3|10804.7|10806.9|10806|10807.1|10806.2|10804.6|10803.7|221
1589522400000|2020-05-15 06:00:00|10807|10806.1|10809.9|10809.3|10810.5|10809.8|10804.9|10804|402
1589522700000|2020-05-15 06:05:00|10810.1|10809.2|10806.7|10805.8|10810.2|10809.4|10803.2|10802.4|477
1589523000000|2020-05-15 06:10:00|10806.8|10805.9|10806.2|10805.3|10807.9|10807.2|10805.1|10804.3|367
1589523300000|2020-05-15 06:15:00|10805.9|10805|10807.3|10806.4|10808.5|10807.6|10805.9|10805|357
1589523600000|2020-05-15 06:20:00|10806.9|10806.3|10807.2|10806.3|10809.4|10808.5|10806.9|10806.1|297
1589523900000|2020-05-15 06:25:00|10807.3|10806.4|10803.7|10802.8|10809|10808.3|10802.9|10802.3|310
1589524200000|2020-05-15 06:30:00|10803.8|10802.9|10804.9|10804.3|10805.3|10804.6|10801.3|10800.7|457
1589524500000|2020-05-15 06:35:00|10804.8|10804.2|10801.3|10800.7|10806.1|10805.4|10800.7|10799.9|329
1589524800000|2020-05-15 06:40:00|10801.2|10800.6|10801.2|10800.3|10802.3|10801.7|10799.4|10798.8|341
1589525100000|2020-05-15 06:45:00|10801.1|10800.2|10801.1|10800.2|10803.1|10802.5|10798.9|10798.2|397
1589525400000|2020-05-15 06:50:00|10801|10800.4|10796.1|10795.5|10801.3|10800.6|10795.9|10795.3|380
1589525700000|2020-05-15 06:55:00|10796|10795.4|10799.6|10798.7|10799.7|10799|10795.9|10795.1|346
1589526000000|2020-05-15 07:00:00|10799.4|10798.8|10797.8|10797.2|10802.2|10801.3|10796.1|10795.5|682
1589526300000|2020-05-15 07:05:00|10797.7|10797.1|10796.5|10795.9|10799.6|10799|10793.6|10792.8|410
1589526600000|2020-05-15 07:10:00|10796.4|10795.8|10805.6|10805|10806.3|10805.5|10795.7|10795.1|644
1589526900000|2020-05-15 07:15:00|10805.7|10804.8|10808|10807.4|10808|10807.4|10803.5|10802.9|664
1589527200000|2020-05-15 07:20:00|10808.1|10807.2|10807.7|10806.8|10810|10809.1|10805.5|10804.7|575
1589527500000|2020-05-15 07:25:00|10807.8|10806.9|10810.6|10810|10815.3|10814.4|10807.5|10806.8|587
1589527800000|2020-05-15 07:30:00|10810.7|10810.1|10811|10810.4|10813.3|10812.6|10809.7|10809.1|457
1589528100000|2020-05-15 07:35:00|10811.1|10810.5|10813.2|10812.3|10813.4|10812.6|10808.1|10807.3|481
1589528400000|2020-05-15 07:40:00|10813|10812.4|10813.6|10813|10815.2|10814.6|10811.7|10810.9|416
1589528700000|2020-05-15 07:45:00|10813.7|10813.1|10812.3|10811.4|10816.1|10815.2|10809.1|10808.2|505
1589529000000|2020-05-15 07:50:00|10812.1|10811.5|10812.9|10812|10813.3|10812.5|10810.4|10809.7|480
1589529300000|2020-05-15 07:55:00|10812.8|10811.9|10817|10816.1|10819.4|10818.6|10812.7|10811.9|666
1589529600000|2020-05-15 08:00:00|10816.7|10815.8|10816.3|10815.7|10817.7|10816.8|10813.8|10812.9|589
1589529900000|2020-05-15 08:05:00|10816.4|10815.8|10812.7|10812.1|10819.9|10819.3|10812.6|10811.9|538
1589530200000|2020-05-15 08:10:00|10812.8|10812.2|10814.6|10814|10815.5|10814.6|10811.9|10811.1|450
1589530500000|2020-05-15 08:15:00|10814.7|10814.1|10816.1|10815.5|10816.3|10815.5|10812.3|10811.6|503
1589530800000|2020-05-15 08:20:00|10816.2|10815.6|10818.5|10817.6|10818.8|10817.9|10814.6|10814|419
1589531100000|2020-05-15 08:25:00|10818.3|10817.7|10815.3|10814.7|10818.4|10817.8|10814.4|10813.6|410
1589531400000|2020-05-15 08:30:00|10815.2|10814.6|10815.5|10814.6|10815.8|10815|10811.3|10810.7|449
1589531700000|2020-05-15 08:35:00|10815.4|10814.5|10814.7|10814.1|10818|10817.4|10813.6|10813|435
1589532000000|2020-05-15 08:40:00|10814.6|10814|10812.6|10812|10816.2|10815.6|10812.4|10811.6|362
1589532300000|2020-05-15 08:45:00|10812.5|10811.9|10808.8|10807.9|10812.5|10811.9|10808.4|10807.8|419
1589532600000|2020-05-15 08:50:00|10808.7|10807.8|10811.8|10811.2|10812.4|10811.6|10806.2|10805.3|490
1589532900000|2020-05-15 08:55:00|10811.7|10811.1|10811.8|10810.9|10813.4|10812.6|10809.5|10808.8|383
1589533200000|2020-05-15 09:00:00|10811.9|10811|10809.3|10808.7|10811.9|10811|10807.3|10806.5|405
1589533500000|2020-05-15 09:05:00|10809.2|10808.6|10810.4|10809.8|10811.8|10811.2|10808.1|10807.4|387
1589533800000|2020-05-15 09:10:00|10810.5|10809.9|10815.3|10814.7|10817.6|10816.8|10809.8|10809.2|538
1589534100000|2020-05-15 09:15:00|10815.4|10814.8|10814.1|10813.5|10816.3|10815.4|10813.6|10813|357
1589534400000|2020-05-15 09:20:00|10814.4|10813.4|10811.5|10810.9|10816.8|10816.1|10810.6|10809.9|513
1589534700000|2020-05-15 09:25:00|10811.4|10810.8|10815.6|10815|10816.5|10815.7|10811|10810.2|307
1589535000000|2020-05-15 09:30:00|10815.8|10815.2|10814.7|10813.8|10816.5|10815.8|10812.5|10811.9|437
1589535300000|2020-05-15 09:35:00|10814.8|10813.9|10808|10807.1|10814.9|10814.1|10808|10807.1|322
1589535600000|2020-05-15 09:40:00|10807.9|10807.3|10810.2|10809.6|10811.9|10811.1|10807.9|10807.1|444
1589535900000|2020-05-15 09:45:00|10810.3|10809.7|10809.9|10809|10812.3|10811.7|10809|10808.1|477
1589536200000|2020-05-15 09:50:00|10810|10809.1|10809.2|10808.6|10810.9|10810.1|10809.1|10808.4|401
1589536500000|2020-05-15 09:55:00|10809.3|10808.7|10813.3|10812.4|10814.1|10813.3|10809.1|10808.5|372
1589536800000|2020-05-15 10:00:00|10813.2|10812.6|10812.8|10812.2|10815.3|10814.7|10809.7|10809|466
1589537100000|2020-05-15 10:05:00|10812.7|10812.1|10816.2|10815.6|10816.5|10815.7|10812.7|10812.1|346
1589537400000|2020-05-15 10:10:00|10816.3|10815.7|10814.8|10814.2|10816.4|10815.8|10813.2|10812.4|321
1589537700000|2020-05-15 10:15:00|10814.9|10814.3|10817|10816.4|10819.3|10818.4|10814.4|10813.7|444
1589538000000|2020-05-15 10:20:00|10816.9|10816.3|10815.9|10815.3|10818.9|10818.1|10815.6|10814.9|413
1589538300000|2020-05-15 10:25:00|10816.2|10815.6|10814.3|10813.7|10817.3|10816.7|10813.4|10812.8|354
1589538600000|2020-05-15 10:30:00|10814.2|10813.6|10809.5|10808.9|10814.5|10813.9|10809.1|10808.4|516
1589538900000|2020-05-15 10:35:00|10809.4|10808.8|10810.7|10810.1|10813.9|10813.3|10809.1|10808.3|597
1589539200000|2020-05-15 10:40:00|10810.8|10810.2|10810.3|10809.7|10812.4|10811.6|10806.7|10805.8|618
1589539500000|2020-05-15 10:45:00|10810.2|10809.6|10809.5|10808.9|10811.5|10810.8|10808.6|10807.8|450
1589539800000|2020-05-15 10:50:00|10809.7|10808.8|10810|10809.4|10811.9|10811.2|10808.1|10807.5|506
1589540100000|2020-05-15 10:55:00|10810.1|10809.5|10810.8|10809.9|10813.9|10813.3|10809.6|10809|542
1589540400000|2020-05-15 11:00:00|10810.7|10809.8|10809.6|10808.7|10812.4|10811.5|10807.1|10806.3|665
1589540700000|2020-05-15 11:05:00|10809.7|10808.8|10812.5|10811.6|10816.8|10816.1|10807.8|10806.9|676
1589541000000|2020-05-15 11:10:00|10812.6|10812|10814.1|10813.2|10816.6|10815.8|10812.3|10811.5|553
1589541300000|2020-05-15 11:15:00|10814|10813.4|10809.5|10808.6|10814.3|10813.6|10808.2|10807.6|463
1589541600000|2020-05-15 11:20:00|10809.4|10808.8|10807.7|10806.8|10809.4|10808.8|10805.4|10804.8|539
1589541900000|2020-05-15 11:25:00|10807.8|10806.9|10803.9|10803.3|10808.2|10807.5|10801.5|10800.8|552
1589542200000|2020-05-15 11:30:00|10803.8|10802.9|10803|10802.1|10806.4|10805.5|10801.2|10800.4|597
1589542500000|2020-05-15 11:35:00|10802.7|10802.2|10799.9|10799|10805|10804.4|10799.2|10798.4|550
1589542800000|2020-05-15 11:40:00|10799.8|10798.9|10803.9|10803|10804.3|10803.5|10799.7|10798.8|505
1589543100000|2020-05-15 11:45:00|10803.7|10802.8|10799.8|10798.9|10804.2|10803.5|10798.6|10797.9|524
1589543400000|2020-05-15 11:50:00|10799.9|10799|10800.3|10799.7|10800.8|10800.1|10797.7|10796.8|548
1589543700000|2020-05-15 11:55:00|10800.5|10799.9|10800.7|10799.8|10802.2|10801.6|10798.5|10797.7|498
1589544000000|2020-05-15 12:00:00|10800.5|10799.9|10793.2|10792.3|10800.7|10800|10793.1|10792.2|756
1589544300000|2020-05-15 12:05:00|10793.1|10792.5|10794.9|10794|10797.2|10796.3|10789.3|10788.5|741
1589544600000|2020-05-15 12:10:00|10795|10794.1|10798|10797.1|10798.4|10797.5|10791.3|10790.6|608
1589544900000|2020-05-15 12:15:00|10797.8|10796.9|10797.5|10796.9|10798.7|10798.1|10796.2|10795.3|611
1589545200000|2020-05-15 12:20:00|10797.6|10796.7|10801.3|10800.4|10801.9|10801|10794.3|10793.4|601
1589545500000|2020-05-15 12:25:00|10801.6|10800.7|10802.4|10798.7|10803|10801.9|10797.9|10797|720
1589545800000|2020-05-15 12:30:00|10802.6|10799|10803.9|10803|10805.3|10804.4|10799|10797.7|813
1589546100000|2020-05-15 12:35:00|10803.7|10802.8|10818.6|10817.7|10822.3|10821.1|10803|10802.2|875
1589546400000|2020-05-15 12:40:00|10818.5|10817.6|10829.9|10829|10830.1|10829.2|10814.2|10813|1271
1589546700000|2020-05-15 12:45:00|10829.8|10828.9|10826.5|10825.6|10840.6|10839.7|10824.3|10823.4|1190
1589547000000|2020-05-15 12:50:00|10826.2|10825.3|10824.6|10823.7|10828.3|10827.4|10824|10823.1|724
1589547300000|2020-05-15 12:55:00|10824.7|10823.8|10830.1|10829.2|10830.8|10829.9|10824.7|10823.8|647
1589547600000|2020-05-15 13:00:00|10830.2|10829.3|10832.3|10831.4|10833.7|10832.8|10823|10822.1|882
1589547900000|2020-05-15 13:05:00|10832.5|10831.6|10842.7|10841.8|10843.2|10842.3|10831.6|10830.7|659
1589548200000|2020-05-15 13:10:00|10842.6|10841.7|10842.5|10840|10846.7|10845.8|10839.6|10838.7|559
1589548500000|2020-05-15 13:15:00|10843.1|10838.8|10845.1|10844.2|10846.1|10845.2|10837.9|10837|530
1589548800000|2020-05-15 13:20:00|10845.2|10844.3|10845.8|10844.9|10851.7|10850.8|10842.4|10841.5|521
1589549100000|2020-05-15 13:25:00|10845.7|10844.8|10841.2|10840.3|10846.2|10845.3|10841|10840.1|400
1589549400000|2020-05-15 13:30:00|10841.1|10840.2|10840.3|10839.4|10845|10844.1|10839.7|10838.8|518
1589549700000|2020-05-15 13:35:00|10840.5|10839.6|10848.2|10847.3|10848.5|10847.6|10838.6|10837.7|623
1589550000000|2020-05-15 13:40:00|10848.3|10847.4|10845|10844.1|10850|10849.1|10841.3|10840.4|651
1589550300000|2020-05-15 13:45:00|10845.3|10844.4|10841.2|10840.3|10848.4|10847.5|10841.2|10840.3|490
1589550600000|2020-05-15 13:50:00|10841.3|10840.4|10838.2|10837.3|10843.6|10842.7|10837.9|10837.1|573
1589550900000|2020-05-15 13:55:00|10838.4|10837.5|10838.4|10837.5|10840.8|10839.9|10836.3|10835.6|593
1589551200000|2020-05-15 14:00:00|10838.3|10837.4|10828|10827.1|10839.2|10838|10827.7|10826.8|871
1589551500000|2020-05-15 14:05:00|10828.1|10827.2|10834.7|10833.8|10834.8|10833.9|10826.6|10825.7|661
1589551800000|2020-05-15 14:10:00|10834.6|10833.7|10837.2|10836.3|10839.7|10838.8|10833.3|10832.4|678
1589552100000|2020-05-15 14:15:00|10837.5|10836.6|10831.1|10830.2|10837.7|10837.1|10830.6|10829.8|661
1589552400000|2020-05-15 14:20:00|10831|10830.1|10833.2|10832.3|10834.3|10833.4|10830.8|10829.9|606
1589552700000|2020-05-15 14:25:00|10833.1|10832.2|10833.7|10832.8|10835.7|10834.8|10832.1|10831.3|504
1589553000000|2020-05-15 14:30:00|10833.5|10832.9|10832.2|10831.6|10833.9|10833.2|10831.1|10830.3|692
1589553300000|2020-05-15 14:35:00|10832.1|10831.5|10834.2|10833.3|10836.2|10835.4|10831|10830.3|640
1589553600000|2020-05-15 14:40:00|10834|10833.4|10830.9|10830.3|10834.1|10833.4|10828|10827.2|681
1589553900000|2020-05-15 14:45:00|10830.8|10830.2|10830.7|10830.1|10831.2|10830.5|10826.1|10825.4|716
1589554200000|2020-05-15 14:50:00|10830.6|10830|10824.5|10823.9|10831.3|10830.5|10821.5|10820.7|849
1589554500000|2020-05-15 14:55:00|10824.6|10824|10819.8|10818.9|10824.6|10824|10814.6|10813.8|1019
1589554800000|2020-05-15 15:00:00|10819.9|10819|10818.7|10818.1|10824.9|10824|10817.7|10816.8|807
1589555100000|2020-05-15 15:05:00|10818.6|10818|10823.6|10823|10825|10824.3|10817|10816.3|581
1589555400000|2020-05-15 15:10:00|10823.3|10822.4|10823.4|10822.8|10826|10825.2|10821.9|10821|567
1589555700000|2020-05-15 15:15:00|10823.5|10822.9|10821.9|10821.3|10826|10825.2|10821.4|10820.6|714
1589556000000|2020-05-15 15:20:00|10822|10821.4|10822.6|10821.7|10823.8|10822.9|10821.2|10820.6|514
1589556300000|2020-05-15 15:25:00|10822.8|10822.2|10812.3|10811.4|10823.3|10822.7|10811.7|10810.9|742
1589556600000|2020-05-15 15:30:00|10812.5|10811.9|10819.8|10819.2|10820|10819.3|10812.5|10811.7|654
1589556900000|2020-05-15 15:35:00|10819.9|10819|10815.8|10814.9|10820.9|10820.1|10815|10814.2|520
1589557200000|2020-05-15 15:40:00|10815.9|10815.3|10813.7|10813.1|10817.8|10817.2|10813.5|10812.8|488
1589557500000|2020-05-15 15:45:00|10813.6|10813|10815|10814.1|10816.3|10815.7|10811.5|10810.6|625
1589557800000|2020-05-15 15:50:00|10814.9|10814|10817|10816.4|10818.4|10817.7|10814|10813.2|640
1589558100000|2020-05-15 15:55:00|10817.2|10816.6|10815.9|10815.3|10822.9|10822.1|10815.9|10815.2|625
1589558400000|2020-05-15 16:00:00|10815.8|10815.2|10821.7|10821.1|10822.3|10821.6|10814.3|10813.5|705
1589558700000|2020-05-15 16:05:00|10821.6|10821|10819.2|10818.3|10822.3|10821.6|10814.2|10813.3|532
1589559000000|2020-05-15 16:10:00|10819.1|10818.2|10818.9|10818|10819.3|10818.4|10816.4|10815.7|571
1589559300000|2020-05-15 16:15:00|10818.7|10818.1|10815.4|10814.8|10820.1|10819.4|10813.4|10812.8|546
1589559600000|2020-05-15 16:20:00|10815.5|10814.6|10815.8|10814.9|10818.9|10818.3|10813.5|10812.7|700
1589559900000|2020-05-15 16:25:00|10815.7|10814.8|10816.7|10816.1|10818.5|10817.6|10815.2|10814.3|568
1589560200000|2020-05-15 16:30:00|10816.5|10815.9|10818.2|10817.6|10822.5|10821.9|10816|10815.4|564
1589560500000|2020-05-15 16:35:00|10818.3|10817.7|10815|10814.4|10818.8|10818|10814.6|10813.9|617
1589560800000|2020-05-15 16:40:00|10815.1|10814.5|10812.6|10812|10816.3|10815.6|10812|10811.4|501
1589561100000|2020-05-15 16:45:00|10812.8|10811.9|10815.5|10814.9|10816|10815.4|10812.4|10811.7|506
1589561400000|2020-05-15 16:50:00|10815.3|10814.7|10809|10808.4|10815.5|10814.8|10807.5|10806.8|513
1589561700000|2020-05-15 16:55:00|10808.9|10808.3|10807.3|10806.4|10809.3|10808.7|10804.6|10804|655
1589562000000|2020-05-15 17:00:00|10807.2|10806.6|10807.5|10806.9|10810.6|10809.8|10806.9|10806.2|461
1589562300000|2020-05-15 17:05:00|10807.4|10806.8|10805.8|10805.2|10807.5|10806.9|10805|10804.4|395
1589562600000|2020-05-15 17:10:00|10805.9|10805.3|10807.8|10807.2|10808.9|10808|10805.8|10805.1|322
1589562900000|2020-05-15 17:15:00|10807.9|10807.3|10808.7|10808.1|10808.9|10808.2|10806.6|10805.9|338
1589563200000|2020-05-15 17:20:00|10808.6|10808|10810.9|10810.3|10811.1|10810.4|10807.7|10806.9|415
1589563500000|2020-05-15 17:25:00|10810.7|10810.1|10808.7|10807.8|10811.1|10810.3|10808.4|10807.8|428
1589563800000|2020-05-15 17:30:00|10808.4|10808|10809.5|10808.9|10811.1|10810.5|10807.9|10807.3|314
1589564100000|2020-05-15 17:35:00|10809.7|10808.8|10810.8|10809.9|10811.5|10810.7|10808.8|10808.2|329
1589564400000|2020-05-15 17:40:00|10810.9|10810|10810.3|10809.7|10811.8|10811|10810.3|10809.7|226
1589564700000|2020-05-15 17:45:00|10810.5|10809.6|10811.5|10810.6|10811.9|10811.1|10809.4|10808.7|252
1589565000000|2020-05-15 17:50:00|10811.3|10810.7|10810.5|10809.9|10813.5|10812.8|10810|10809.3|337
1589565300000|2020-05-15 17:55:00|10810.6|10810|10811.1|10810.5|10811.7|10811.1|10809|10808.3|244
1589565600000|2020-05-15 18:00:00|10811.2|10810.6|10810.4|10809.5|10811.3|10810.6|10808.8|10808.2|367
1589565900000|2020-05-15 18:05:00|10810.2|10809.6|10809.7|10809.1|10812.6|10811.8|10809.7|10808.9|293
1589566200000|2020-05-15 18:10:00|10809.8|10809.2|10809.8|10809.2|10810.8|10810.1|10809.3|10808.5|287
1589566500000|2020-05-15 18:15:00|10810|10809.1|10810.3|10809.7|10811|10810.3|10809.4|10808.6|281
1589566800000|2020-05-15 18:20:00|10810.2|10809.6|10811.1|10810.5|10811.8|10811.1|10809.8|10809.2|300
1589567100000|2020-05-15 18:25:00|10810.9|10810.3|10812.1|10811.5|10813.4|10812.7|10810.6|10809.9|295
1589567400000|2020-05-15 18:30:00|10812.3|10811.4|10812.4|10811.8|10813.4|10812.7|10811.7|10811|261
1589567700000|2020-05-15 18:35:00|10812.2|10811.6|10811.8|10811.2|10812.8|10812|10811.7|10811|237
1589568000000|2020-05-15 18:40:00|10811.6|10811|10811.4|10810.8|10812.6|10811.8|10811.2|10810.4|251
1589568300000|2020-05-15 18:45:00|10811.3|10810.7|10811.5|10810.6|10812|10811.4|10809.7|10809|269
1589568600000|2020-05-15 18:50:00|10811.3|10810.7|10815.4|10814.8|10815.7|10814.9|10811.3|10810.7|355
1589568900000|2020-05-15 18:55:00|10815.6|10814.7|10814.5|10813.9|10817.7|10817|10814.1|10813.4|436
1589569200000|2020-05-15 19:00:00|10814.6|10814|10814.4|10813.5|10817.2|10816.5|10813.5|10812.7|446
1589569500000|2020-05-15 19:05:00|10814.3|10813.8|10814.1|10813.2|10815.1|10814.3|10813.3|10812.6|282
1589569800000|2020-05-15 19:10:00|10814|10813.1|10813.2|10812.3|10815.5|10814.6|10813|10812.1|250
1589570100000|2020-05-15 19:15:00|10813.1|10812.2|10815|10814.1|10815.5|10814.7|10812.9|10812|235
1589570400000|2020-05-15 19:20:00|10814.9|10814|10813.5|10812.6|10815.2|10814.4|10812.9|10812|251
1589570700000|2020-05-15 19:25:00|10813.8|10812.9|10814.1|10813.2|10814.8|10813.9|10813.7|10812.8|282
1589571000000|2020-05-15 19:30:00|10814|10813.1|10813.3|10812.4|10814|10813.1|10812.6|10811.7|239
1589571300000|2020-05-15 19:35:00|10813.4|10812.5|10813.2|10812.3|10814.4|10813.6|10812.7|10811.8|290
1589571600000|2020-05-15 19:40:00|10813.1|10812.2|10812.9|10812|10813.6|10812.7|10812.5|10811.6|204
1589571900000|2020-05-15 19:45:00|10813|10812.1|10813.9|10813|10814.1|10813.2|10812.6|10811.8|276
1589572200000|2020-05-15 19:50:00|10813.8|10812.9|10814.7|10813.8|10815.6|10814.7|10813.6|10812.7|221
1589572500000|2020-05-15 19:55:00|10814.6|10813.7|10817.6|10816.7|10819.1|10818.2|10813.5|10812.6|379
1589572800000|2020-05-15 20:00:00|10817.7|10816.8|10818.6|10817.7|10819.7|10818.8|10816.1|10815.2|544
1589573100000|2020-05-15 20:05:00|10818.5|10817.6|10815.7|10814.8|10818.6|10817.7|10814.7|10813.8|338
1589573400000|2020-05-15 20:10:00|10815.6|10814.7|10813.7|10812.8|10815.8|10815.1|10812.9|10811.8|446
1589573700000|2020-05-15 20:15:00|10813.6|10812.6|10814.5|10813.6|10815.6|10814.6|10812.8|10811.9|314
1589574000000|2020-05-15 20:20:00|10814.4|10813.5|10815.3|10814.4|10815.7|10814.8|10814.2|10813.3|170
1589574300000|2020-05-15 20:25:00|10815|10814.1|10815|10814.1|10815.6|10814.7|10813.8|10812.9|233
1589574600000|2020-05-15 20:30:00|10814.8|10813.9|10817.5|10816.6|10817.7|10816.8|10813.9|10813|293
1589574900000|2020-05-15 20:35:00|10817.4|10816.5|10818.5|10817.6|10818.8|10817.9|10816.8|10815.8|224
1589575200000|2020-05-15 20:40:00|10818.6|10817.7|10818.6|10817.7|10820.6|10819.6|10818|10817.1|313
1589575500000|2020-05-15 20:45:00|10818.5|10817.6|10820.7|10819.3|10821.3|10819.9|10818.5|10817.6|818
1589575800000|2020-05-15 20:50:00|10820.5|10819.2|10820.4|10817.8|10821.7|10820.1|10819|10817.5|954
1589576100000|2020-05-15 20:55:00|10820.5|10817.5|10822.3|10816.3|10824.1|10820.7|10819.5|10816.1|701
1589745600000|2020-05-17 20:00:00|10819.6|10807.6|10819.8|10807.8|10820.1|10808.1|10813.1|10801.1|24
1589745900000|2020-05-17 20:05:00|10819.5|10807.5|10820.1|10808.1|10820.3|10808.3|10813.5|10801.5|9
1589746200000|2020-05-17 20:10:00|10819.6|10807.6|10819.8|10807.8|10820.3|10808.3|10818.6|10806.6|11
1589746500000|2020-05-17 20:15:00|10819.6|10807.6|10817.9|10805.9|10820.1|10808.1|10811.7|10799.7|15
1589746800000|2020-05-17 20:20:00|10818.2|10806.2|10819.1|10807.1|10819.6|10807.6|10811.5|10799.5|26
1589747100000|2020-05-17 20:25:00|10819.6|10807.6|10818.6|10806.6|10819.6|10807.6|10813.7|10801.7|8
1589747400000|2020-05-17 20:30:00|10819.1|10807.1|10819.6|10807.6|10819.6|10807.6|10813.6|10801.6|14
1589747700000|2020-05-17 20:35:00|10818.6|10806.6|10819.1|10807.1|10819.6|10807.6|10818.6|10806.6|13
1589748000000|2020-05-17 20:40:00|10819|10807|10813.6|10801.6|10820.1|10808.1|10813.5|10801.5|31
1589748300000|2020-05-17 20:45:00|10813.8|10801.8|10814.2|10802.2|10820.1|10808.1|10813.6|10801.6|35
1589748600000|2020-05-17 20:50:00|10814.5|10802.5|10813.8|10801.8|10814.5|10802.5|10813.8|10801.8|21
1589748900000|2020-05-17 20:55:00|10813.9|10801.9|10817.3|10805.3|10820.3|10808.3|10813.8|10801.8|34
1589749200000|2020-05-17 21:00:00|10817.1|10805.1|10817.7|10805.7|10822.4|10810.4|10811.5|10799.5|66
1589749500000|2020-05-17 21:05:00|10817.6|10805.6|10823.1|10811.1|10823.6|10811.8|10814.8|10802.8|180
1589749800000|2020-05-17 21:10:00|10822.3|10810.3|10820.8|10815.7|10825|10818|10814.2|10803.6|424
1589750100000|2020-05-17 21:15:00|10820.5|10815.8|10827.7|10817.1|10831.3|10819.3|10820.3|10814.2|194
1589750400000|2020-05-17 21:20:00|10827.5|10816.6|10821.8|10814.9|10830.9|10819.7|10821.3|10814.2|196
1589750700000|2020-05-17 21:25:00|10822.1|10815.1|10821.7|10817.2|10823.7|10817.7|10819.9|10812.5|110
1589751000000|2020-05-17 21:30:00|10821.6|10816.7|10821.4|10816.8|10823.5|10817.8|10820.6|10816.2|134
1589751300000|2020-05-17 21:35:00|10821.7|10817.1|10820.4|10812.1|10822.5|10817.3|10817.3|10812|214
1589751600000|2020-05-17 21:40:00|10817.8|10813.1|10819|10811.5|10820.1|10815.7|10816.2|10810|224
1589751900000|2020-05-17 21:45:00|10818.9|10810.8|10819.5|10810.3|10821.7|10813.3|10812.9|10808.1|259
1589752200000|2020-05-17 21:50:00|10819.4|10810.2|10819.1|10813.3|10821.2|10815.1|10818.2|10809.5|211
1589752500000|2020-05-17 21:55:00|10819.2|10813.2|10819.7|10813.7|10820.3|10814.4|10817.8|10812.8|175
1589752800000|2020-05-17 22:00:00|10818.7|10813.4|10819.5|10817.7|10822.1|10819.9|10817.7|10813|985
1589753100000|2020-05-17 22:05:00|10819.3|10817.4|10820.4|10818.5|10821.8|10819.8|10818.7|10817.1|647
1589753400000|2020-05-17 22:10:00|10820.2|10818.3|10819|10817.7|10820.3|10818.9|10818.2|10816.6|499
1589753700000|2020-05-17 22:15:00|10818.9|10817.6|10818.8|10817.7|10819.5|10818.4|10817.6|10816.4|321
1589754000000|2020-05-17 22:20:00|10818.7|10817.8|10819.9|10818.6|10820.6|10819.4|10818.2|10817|318
1589754300000|2020-05-17 22:25:00|10819.7|10818.8|10819.8|10818.5|10820.5|10819.5|10819|10817.9|291
1589754600000|2020-05-17 22:30:00|10819.7|10818.6|10819|10818.1|10821.1|10820.1|10818.7|10817.8|472
1589754900000|2020-05-17 22:35:00|10819.1|10818.2|10819.4|10818.5|10820.8|10819.9|10818.4|10817.5|235
1589755200000|2020-05-17 22:40:00|10819.5|10818.6|10821.7|10820.8|10821.9|10821|10819.4|10818.5|317
1589755500000|2020-05-17 22:45:00|10821.6|10820.7|10822.3|10821.4|10822.7|10821.8|10821.5|10820.6|82
1589755800000|2020-05-17 22:50:00|10822.4|10821.5|10823.6|10822.7|10823.8|10822.9|10822|10821.1|177
1589756100000|2020-05-17 22:55:00|10823.5|10822.6|10821.6|10820.7|10823.6|10822.7|10821.5|10820.6|104
1589756400000|2020-05-17 23:00:00|10821.8|10820.9|10823.2|10822.3|10823.2|10822.3|10821|10820.1|156
1589756700000|2020-05-17 23:05:00|10823.1|10822.2|10823.1|10822.2|10823.3|10822.4|10822.5|10821.6|80
1589757000000|2020-05-17 23:10:00|10822.9|10822.3|10822.5|10821.6|10823.7|10822.8|10822.4|10821.5|121
1589757300000|2020-05-17 23:15:00|10822.6|10821.7|10820.1|10819.2|10823.1|10822.2|10819.5|10818.6|204
1589757600000|2020-05-17 23:20:00|10820|10819.1|10822.6|10821.7|10822.9|10822|10820|10819.1|152
1589757900000|2020-05-17 23:25:00|10822.4|10821.8|10823.1|10822.2|10823.7|10822.8|10822|10821.1|155
1589758200000|2020-05-17 23:30:00|10822.9|10822|10822.1|10821.2|10823.2|10822.3|10822.1|10821.2|150
1589758500000|2020-05-17 23:35:00|10822.2|10821.3|10821.7|10820.8|10822.8|10821.9|10821.5|10820.6|138
1589758800000|2020-05-17 23:40:00|10821.8|10820.9|10821.5|10820.6|10822|10821.1|10820.4|10819.5|180
1589759100000|2020-05-17 23:45:00|10821.4|10820.5|10822|10821.1|10822.5|10821.6|10821.4|10820.5|163
1589759400000|2020-05-17 23:50:00|10821.9|10821|10820.4|10819.5|10822.6|10821.7|10820.3|10819.4|97
1589759700000|2020-05-17 23:55:00|10820.3|10819.4|10819.2|10818.3|10820.5|10819.6|10818.4|10817.6|134
1589760000000|2020-05-18 00:00:00|10819.1|10818.2|10819.1|10818.2|10819.8|10819.2|10817.4|10816.6|312
1589760300000|2020-05-18 00:05:00|10819.2|10818.3|10820.7|10819.8|10821|10820.2|10819|10818.3|139
1589760600000|2020-05-18 00:10:00|10820.5|10819.9|10821.5|10820.6|10822|10821.1|10820|10819.3|172
1589760900000|2020-05-18 00:15:00|10821.6|10820.7|10822.1|10821.2|10823.9|10823.1|10821.3|10820.6|258
1589761200000|2020-05-18 00:20:00|10822.2|10821.3|10821.8|10821.2|10822.2|10821.4|10821|10820.2|218
1589761500000|2020-05-18 00:25:00|10822|10821.1|10820.9|10820.3|10822.3|10821.5|10820.2|10819.4|250
1589761800000|2020-05-18 00:30:00|10821.1|10820.2|10822.2|10821.3|10822.3|10821.4|10820.8|10820.1|140
1589762100000|2020-05-18 00:35:00|10822.1|10821.2|10820|10819.4|10822.3|10821.6|10820|10819.3|105
1589762400000|2020-05-18 00:40:00|10820.1|10819.5|10820.6|10819.7|10821.6|10820.9|10819.4|10818.7|178
1589762700000|2020-05-18 00:45:00|10820.5|10819.6|10819|10818.1|10820.7|10819.9|10818.8|10818.1|152
1589763000000|2020-05-18 00:50:00|10819.1|10818.2|10819|10818.1|10819.1|10818.2|10817.6|10816.7|262
1589763300000|2020-05-18 00:55:00|10818.9|10818|10817.3|10816.7|10820|10819.3|10816.8|10816|267
1589763600000|2020-05-18 01:00:00|10817.2|10816.6|10816.9|10816.3|10818.9|10818|10816.3|10815.5|383
1589763900000|2020-05-18 01:05:00|10817|10816|10815.9|10815|10817.6|10817|10815.7|10814.9|200
1589764200000|2020-05-18 01:10:00|10815.8|10814.9|10816.8|10815.9|10817.1|10816.2|10814.9|10814|190
1589764500000|2020-05-18 01:15:00|10816.9|10816|10819.9|10819|10819.9|10819.3|10816.7|10815.8|380
1589764800000|2020-05-18 01:20:00|10819.8|10818.9|10820.2|10819.3|10820.5|10819.6|10818.9|10818.1|288
1589765100000|2020-05-18 01:25:00|10820.3|10819.4|10821.2|10820.3|10821.2|10820.4|10820|10819.1|249
1589765400000|2020-05-18 01:30:00|10821.1|10820.2|10822.6|10821.7|10823.5|10822.6|10821.1|10820.2|267
1589765700000|2020-05-18 01:35:00|10822.3|10821.6|10823.4|10822.5|10823.8|10823|10822.3|10821.5|199
1589766000000|2020-05-18 01:40:00|10823.3|10822.4|10823|10822.4|10824.1|10823.3|10822.5|10821.7|195
1589766300000|2020-05-18 01:45:00|10823.2|10822.3|10821.8|10820.9|10824.1|10823.3|10821.5|10820.6|162
1589766600000|2020-05-18 01:50:00|10821.7|10820.8|10822.9|10822.3|10823.7|10822.8|10821.6|10820.7|173
1589766900000|2020-05-18 01:55:00|10823.1|10822.2|10823|10822.1|10823.7|10822.9|10822|10821.1|208
1589767200000|2020-05-18 02:00:00|10823.1|10822.2|10824.4|10823.5|10824.6|10823.7|10822.3|10821.5|284
1589767500000|2020-05-18 02:05:00|10824.5|10823.6|10826.6|10825.7|10826.7|10825.9|10824.2|10823.3|236
1589767800000|2020-05-18 02:10:00|10826.5|10825.9|10826.9|10826.3|10827.1|10826.4|10825.4|10824.7|194
1589768100000|2020-05-18 02:15:00|10827|10826.4|10825.6|10824.7|10827.3|10826.7|10825.3|10824.7|248
1589768400000|2020-05-18 02:20:00|10825.7|10824.8|10825.2|10824.3|10826.4|10825.6|10823.8|10823|201
1589768700000|2020-05-18 02:25:00|10825.3|10824.4|10826.1|10825.2|10826.3|10825.5|10825.1|10824.2|203
1589769000000|2020-05-18 02:30:00|10826.2|10825.3|10825|10824.4|10826.2|10825.3|10824.2|10823.3|219
1589769300000|2020-05-18 02:35:00|10825.1|10824.2|10825.7|10824.8|10825.8|10825|10823.6|10822.7|191
1589769600000|2020-05-18 02:40:00|10825.8|10824.9|10826.6|10826|10826.7|10826|10825.4|10824.6|184
1589769900000|2020-05-18 02:45:00|10826.5|10825.9|10825.7|10824.8|10827|10826.2|10825.2|10824.6|167
1589770200000|2020-05-18 02:50:00|10825.6|10824.7|10826|10825.4|10826.8|10826.1|10825.4|10824.6|178
1589770500000|2020-05-18 02:55:00|10825.9|10825.3|10825.8|10824.9|10826.5|10825.8|10825.4|10824.6|199
1589770800000|2020-05-18 03:00:00|10825.7|10824.8|10824.8|10824.2|10826.2|10825.3|10824.7|10823.9|194
1589771100000|2020-05-18 03:05:00|10824.6|10824|10823.2|10822.6|10824.8|10824.2|10823|10822.2|168
1589771400000|2020-05-18 03:10:00|10823.4|10822.5|10824.8|10823.9|10824.9|10824.2|10823.2|10822.5|116
1589771700000|2020-05-18 03:15:00|10824.7|10824.1|10823.5|10822.9|10825.2|10824.4|10823.1|10822.3|173
1589772000000|2020-05-18 03:20:00|10823.6|10822.7|10823.9|10823|10824.2|10823.5|10823.6|10822.7|92
1589772300000|2020-05-18 03:25:00|10824.1|10823.2|10823.8|10823.2|10824.3|10823.5|10823|10822.4|180
1589772600000|2020-05-18 03:30:00|10823.9|10823.3|10826.1|10825.5|10826.4|10825.6|10823.7|10823|160
1589772900000|2020-05-18 03:35:00|10826.2|10825.3|10826.6|10825.7|10827|10826.2|10825.4|10824.7|129
1589773200000|2020-05-18 03:40:00|10826.7|10825.8|10825.1|10824.2|10826.7|10825.9|10824.6|10823.8|108
1589773500000|2020-05-18 03:45:00|10825|10824.1|10824.3|10823.4|10825.1|10824.2|10823.8|10822.9|120
1589773800000|2020-05-18 03:50:00|10824.4|10823.5|10823.5|10822.9|10824.8|10824.1|10823.5|10822.7|129
1589774100000|2020-05-18 03:55:00|10823.6|10823|10824.2|10823.3|10824.3|10823.5|10823.5|10822.7|120
1589774400000|2020-05-18 04:00:00|10824.3|10823.4|10824.1|10823.2|10825.2|10824.5|10823.9|10823.1|98
1589774700000|2020-05-18 04:05:00|10824.2|10823.3|10824|10823.4|10824.7|10824|10823.5|10822.7|152
1589775000000|2020-05-18 04:10:00|10823.9|10823.3|10822.9|10822|10823.9|10823.3|10822.6|10821.7|103
1589775300000|2020-05-18 04:15:00|10822.8|10821.9|10822.1|10821.5|10822.9|10822|10822|10821.2|113
1589775600000|2020-05-18 04:20:00|10822|10821.4|10822.6|10821.7|10822.7|10821.9|10821.9|10821.2|103
1589775900000|2020-05-18 04:25:00|10822.7|10822.1|10823|10822.1|10823.2|10822.3|10822.4|10821.6|108
1589776200000|2020-05-18 04:30:00|10823.1|10822.2|10821.9|10821.3|10823.2|10822.5|10821.5|10820.7|130
1589776500000|2020-05-18 04:35:00|10821.8|10821.2|10820.9|10820.3|10822.3|10821.5|10820.9|10820|113
1589776800000|2020-05-18 04:40:00|10821.1|10820.2|10820|10819.1|10821.8|10821.1|10819.8|10819.1|120
1589777100000|2020-05-18 04:45:00|10819.8|10819.2|10820.3|10819.4|10820.6|10819.9|10819.8|10819|134
1589777400000|2020-05-18 04:50:00|10820.2|10819.6|10820.8|10819.9|10821.3|10820.5|10820.1|10819.3|108
1589777700000|2020-05-18 04:55:00|10820.7|10820.1|10820.9|10820.3|10820.9|10820.3|10820.2|10819.5|108
1589778000000|2020-05-18 05:00:00|10821|10820.1|10819.6|10818.7|10821|10820.3|10818.8|10818|148
1589778300000|2020-05-18 05:05:00|10819.5|10818.9|10818.7|10817.8|10819.7|10819|10817.9|10817.1|192
1589778600000|2020-05-18 05:10:00|10818.5|10817.9|10819.1|10818.5|10819.2|10818.6|10818.1|10817.3|169
1589778900000|2020-05-18 05:15:00|10819|10818.4|10819.2|10818.6|10819.7|10819|10818.6|10817.9|162
1589779200000|2020-05-18 05:20:00|10819.3|10818.7|10818.4|10817.8|10819.8|10819|10818|10817.3|132
1589779500000|2020-05-18 05:25:00|10818.3|10817.7|10819.7|10818.8|10819.7|10819|10818.3|10817.7|97
1589779800000|2020-05-18 05:30:00|10819.5|10818.9|10819.9|10819|10820.5|10819.8|10819.2|10818.4|134
1589780100000|2020-05-18 05:35:00|10820|10819.1|10820.8|10820.2|10821|10820.4|10819.7|10818.9|100
1589780400000|2020-05-18 05:40:00|10820.9|10820.3|10820.9|10820|10821.3|10820.6|10820.4|10819.8|126
1589780700000|2020-05-18 05:45:00|10820.8|10819.9|10819|10818.4|10821.3|10820.5|10818.7|10817.9|156
1589781000000|2020-05-18 05:50:00|10818.9|10818.3|10821|10820.1|10821|10820.2|10818.9|10818.3|137
1589781300000|2020-05-18 05:55:00|10820.9|10820|10819|10818.1|10821.2|10820.4|10818.4|10817.7|235
1589781600000|2020-05-18 06:00:00|10819.1|10818.2|10818.6|10818|10820.4|10819.5|10817.6|10816.9|259
1589781900000|2020-05-18 06:05:00|10818.5|10817.9|10817.8|10817.2|10819.8|10819|10817.6|10816.8|219
1589782200000|2020-05-18 06:10:00|10817.3|10816.7|10820.7|10819.8|10820.8|10820|10817.2|10816.4|247
1589782500000|2020-05-18 06:15:00|10820.9|10820.3|10824.7|10823.8|10824.8|10824|10819.9|10819.1|324
1589782800000|2020-05-18 06:20:00|10824.8|10823.9|10821.8|10820.9|10825.7|10824.9|10820.8|10820.1|317
1589783100000|2020-05-18 06:25:00|10821.9|10821|10822.5|10821.9|10823|10822.3|10821.7|10821|204
1589783400000|2020-05-18 06:30:00|10822.4|10821.8|10823.9|10823.3|10825.7|10825.1|10822.4|10821.8|298
1589783700000|2020-05-18 06:35:00|10824|10823.4|10824.7|10824.1|10825|10824.3|10822.4|10821.8|180
1589784000000|2020-05-18 06:40:00|10824.5|10823.9|10825.2|10824.6|10826.1|10825.5|10824.4|10823.8|231
1589784300000|2020-05-18 06:45:00|10825.3|10824.4|10825|10824.1|10825.3|10824.7|10823|10822.4|268
1589784600000|2020-05-18 06:50:00|10824.8|10824.2|10825.7|10825.1|10825.9|10825.2|10824|10823.3|198
1589784900000|2020-05-18 06:55:00|10825.6|10825|10820|10819.1|10828.9|10828.3|10819.2|10818.4|474
1589785200000|2020-05-18 07:00:00|10820.1|10819.2|10822.6|10821.7|10823.3|10822.4|10816.7|10815.9|715
1589785500000|2020-05-18 07:05:00|10822.7|10821.8|10824.2|10823.6|10825.4|10824.7|10822.2|10821.6|511
1589785800000|2020-05-18 07:10:00|10824.3|10823.7|10821.6|10821|10825.6|10825|10820.3|10819.5|405
1589786100000|2020-05-18 07:15:00|10821.7|10821.1|10822.3|10821.7|10823.5|10822.8|10820.5|10819.8|362
1589786400000|2020-05-18 07:20:00|10822.2|10821.6|10819.8|10819.2|10823.9|10823|10819.2|10818.5|341
1589786700000|2020-05-18 07:25:00|10819.9|10819|10818.7|10818.1|10820.4|10819.6|10816.6|10816|408
1589787000000|2020-05-18 07:30:00|10818.5|10817.9|10815.3|10814.4|10818.7|10817.9|10813.3|10812.7|475
1589787300000|2020-05-18 07:35:00|10815.2|10814.3|10814.9|10814|10816.9|10816.1|10812.8|10812.2|420
1589787600000|2020-05-18 07:40:00|10814.8|10814.2|10815.1|10814.5|10817.7|10817|10814.5|10813.8|322
1589787900000|2020-05-18 07:45:00|10815|10814.4|10809|10808.4|10816.2|10815.5|10808.1|10807.5|408
1589788200000|2020-05-18 07:50:00|10808.9|10808.3|10812.8|10812.2|10813.3|10812.7|10808|10807.3|537
1589788500000|2020-05-18 07:55:00|10813.1|10812.3|10813.4|10812.8|10815.7|10815|10811.4|10810.8|587
1589788800000|2020-05-18 08:00:00|10813.5|10812.9|10814|10813.4|10817.7|10816.8|10813.2|10812.4|583
1589789100000|2020-05-18 08:05:00|10813.9|10813.3|10811.7|10811.1|10814.5|10813.8|10811.7|10811.1|438
1589789400000|2020-05-18 08:10:00|10811.6|10811|10810.7|10810.1|10812.9|10812.1|10808.2|10807.6|401
1589789700000|2020-05-18 08:15:00|10810.8|10810.2|10812.5|10811.9|10813.8|10813|10810|10809.4|536
1589790000000|2020-05-18 08:20:00|10813.2|10812.6|10812.2|10811.6|10815.3|10814.5|10810.5|10809.9|415
1589790300000|2020-05-18 08:25:00|10812.3|10811.4|10814.7|10814.1|10815|10814.2|10811.6|10810.9|454
1589790600000|2020-05-18 08:30:00|10814.8|10814.2|10812.5|10811.9|10815.4|10814.6|10811|10810.3|458
1589790900000|2020-05-18 08:35:00|10812.4|10811.8|10811.1|10810.5|10815.3|10814.7|10811|10810.4|528
1589791200000|2020-05-18 08:40:00|10811.3|10810.7|10804.9|10804|10811.7|10811|10802.9|10802|552
1589791500000|2020-05-18 08:45:00|10804.8|10803.9|10809.6|10809|10809.7|10809|10804.3|10803.4|382
1589791800000|2020-05-18 08:50:00|10809.8|10808.9|10807.5|10806.6|10810|10809.1|10802.7|10801.9|503
1589792100000|2020-05-18 08:55:00|10807.3|10806.7|10809.8|10809.2|10810.8|10809.9|10806.2|10805.5|472
1589792400000|2020-05-18 09:00:00|10809.7|10809.1|10805.7|10805.1|10809.7|10809.1|10805.2|10804.6|400
1589792700000|2020-05-18 09:05:00|10805.6|10805|10803.8|10803.2|10807|10806.3|10803|10802.3|413
1589793000000|2020-05-18 09:10:00|10803.7|10803.1|10801.5|10800.9|10803.8|10803.1|10800.7|10800.1|344
1589793300000|2020-05-18 09:15:00|10801.6|10801|10802.8|10801.9|10803.6|10803|10800.3|10799.6|480
1589793600000|2020-05-18 09:20:00|10802.6|10802|10805.7|10805.1|10805.8|10805.1|10802.1|10801.4|374
1589793900000|2020-05-18 09:25:00|10806|10805.2|10805.3|10804.7|10806.4|10805.7|10804.6|10804|367
1589794200000|2020-05-18 09:30:00|10805.5|10804.9|10804.1|10803.5|10806.4|10805.8|10802.7|10801.9|293
1589794500000|2020-05-18 09:35:00|10804|10803.4|10806.5|10805.9|10806.9|10806.1|10803.8|10803|350
1589794800000|2020-05-18 09:40:00|10806.3|10805.7|10802.6|10802|10806.8|10806.2|10802.5|10801.8|363
1589795100000|2020-05-18 09:45:00|10802.8|10801.9|10805.2|10804.6|10805.8|10805.1|10801|10800.3|332
1589795400000|2020-05-18 09:50:00|10805.3|10804.7|10806.5|10805.9|10807.9|10807.1|10803.8|10803.2|304
1589795700000|2020-05-18 09:55:00|10806.6|10806|10809|10808.4|10810.1|10809.4|10806.4|10805.8|472
1589796000000|2020-05-18 10:00:00|10808.8|10808.2|10809.7|10808.8|10810.3|10809.6|10807|10806.2|362
1589796300000|2020-05-18 10:05:00|10809.6|10809|10807.3|10806.7|10809.7|10809|10806.5|10805.8|388
1589796600000|2020-05-18 10:10:00|10807.2|10806.6|10807.5|10806.9|10808.6|10807.9|10806|10805.2|302
1589796900000|2020-05-18 10:15:00|10807.4|10806.8|10807.9|10807.3|10810.3|10809.5|10805.9|10805.2|292
1589797200000|2020-05-18 10:20:00|10808.1|10807.2|10804.9|10804.3|10808.2|10807.4|10804.4|10803.7|233
1589797500000|2020-05-18 10:25:00|10805|10804.4|10807.8|10807.2|10808|10807.2|10803.2|10802.4|339
1589797800000|2020-05-18 10:30:00|10807.9|10807|10813.2|10812.3|10813.2|10812.3|10806.1|10805.3|362
1589798100000|2020-05-18 10:35:00|10813.1|10812.2|10812.2|10811.3|10813.8|10813|10811|10810.2|389
1589798400000|2020-05-18 10:40:00|10812.3|10811.4|10815.5|10814.6|10816.7|10816|10811.9|10811.3|391
1589798700000|2020-05-18 10:45:00|10815.6|10814.7|10813.8|10812.9|10815.7|10814.9|10812.8|10812.1|358
1589799000000|2020-05-18 10:50:00|10813.9|10813|10815.4|10814.8|10815.9|10815.2|10813.5|10812.7|378
1589799300000|2020-05-18 10:55:00|10815.1|10814.5|10812.1|10811.2|10817|10816.4|10810.4|10809.7|357
1589799600000|2020-05-18 11:00:00|10812|10811.4|10809.4|10808.8|10813.7|10813.1|10809.4|10808.6|432
1589799900000|2020-05-18 11:05:00|10809.5|10808.9|10814.1|10813.5|10814.3|10813.6|10809.4|10808.8|318
1589800200000|2020-05-18 11:10:00|10814|10813.4|10814.6|10813.7|10816|10815.3|10811.6|10810.8|472
1589800500000|2020-05-18 11:15:00|10814.8|10813.9|10816.1|10815.2|10817.5|10816.9|10814.3|10813.6|469
1589800800000|2020-05-18 11:20:00|10816.2|10815.6|10813.6|10813|10816.2|10815.6|10813|10812.3|366
1589801100000|2020-05-18 11:25:00|10813.9|10813.3|10813.8|10813.2|10815.3|10814.6|10812.1|10811.4|375
1589801400000|2020-05-18 11:30:00|10813.9|10813.3|10811.5|10810.9|10814|10813.3|10810.6|10809.8|395
1589801700000|2020-05-18 11:35:00|10811.6|10811|10816.2|10815.6|10817|10816.4|10811.6|10811|510
1589802000000|2020-05-18 11:40:00|10816.1|10815.5|10817.4|10816.8|10819.2|10818.6|10816|10815.3|456
1589802300000|2020-05-18 11:45:00|10817.6|10816.7|10819.8|10818.9|10820.3|10819.5|10816.9|10816.1|461
1589802600000|2020-05-18 11:50:00|10819.7|10818.8|10822.2|10821.6|10823.3|10822.5|10819|10818.3|449
1589802900000|2020-05-18 11:55:00|10822.3|10821.7|10820.5|10819.9|10822.7|10822.1|10820.3|10819.6|492
1589803200000|2020-05-18 12:00:00|10820.3|10819.7|10822.2|10821.3|10823|10822.2|10819.9|10819.3|534
1589803500000|2020-05-18 12:05:00|10822.3|10821.4|10824.9|10824.3|10825.2|10824.5|10821.8|10821.2|390
1589803800000|2020-05-18 12:10:00|10825|10824.4|10832.1|10831.2|10832.2|10831.5|10824.7|10824|619
1589804100000|2020-05-18 12:15:00|10832.3|10831.4|10836.8|10835.9|10838.1|10837.4|10830.2|10829.5|750
1589804400000|2020-05-18 12:20:00|10836.5|10835.6|10834.8|10833.9|10837.9|10837|10833.4|10832.6|693
1589804700000|2020-05-18 12:25:00|10834.7|10833.8|10835.9|10835.3|10837.4|10836.6|10833.5|10832.7|525
1589805000000|2020-05-18 12:30:00|10836|10835.4|10842.7|10842.1|10843|10842.4|10836|10835.4|467
1589805300000|2020-05-18 12:35:00|10842.5|10841.9|10840.3|10839.4|10844.3|10843.6|10837.7|10836.9|664
1589805600000|2020-05-18 12:40:00|10840.4|10839.5|10836.8|10836.2|10842.5|10841.8|10836.1|10835.2|595
1589805900000|2020-05-18 12:45:00|10836.9|10836.3|10832.8|10832.2|10837.4|10836.6|10830.6|10830|560
1589806200000|2020-05-18 12:50:00|10832.9|10832.3|10837.3|10836.4|10837.4|10836.6|10832.8|10832.2|498
1589806500000|2020-05-18 12:55:00|10837.4|10836.5|10838|10837.4|10840.1|10839.4|10836.5|10835.9|484
1589806800000|2020-05-18 13:00:00|10838.1|10837.5|10841.2|10840.3|10841.3|10840.4|10837.1|10836.5|500
1589807100000|2020-05-18 13:05:00|10841.5|10840.6|10843.3|10842.4|10847.2|10846.6|10841.1|10840.2|631
1589807400000|2020-05-18 13:10:00|10843.1|10842.5|10842.6|10842|10844.2|10843.5|10840.2|10839.6|599
1589807700000|2020-05-18 13:15:00|10842.5|10841.9|10843.8|10842.9|10844.4|10843.7|10840.1|10839.5|591
1589808000000|2020-05-18 13:20:00|10843.7|10842.8|10849.1|10848.5|10850.3|10849.6|10843.7|10842.8|652
1589808300000|2020-05-18 13:25:00|10849.3|10848.4|10844.8|10843.9|10850.3|10849.4|10844|10843.4|545
1589808600000|2020-05-18 13:30:00|10845|10844.1|10845.2|10844.6|10847.9|10847.2|10842.7|10841.8|652
1589808900000|2020-05-18 13:35:00|10845.3|10844.4|10856.8|10855.9|10857.6|10856.8|10844.6|10843.8|813
1589809200000|2020-05-18 13:40:00|10856.6|10856|10858.7|10857.8|10867.4|10866.5|10856.1|10855.4|1000
1589809500000|2020-05-18 13:45:00|10859.1|10858.2|10864.8|10863.9|10866.2|10865.3|10859.1|10858.2|694
1589809800000|2020-05-18 13:50:00|10864.9|10864|10856.6|10855.7|10866.7|10865.9|10856.5|10855.6|796
1589810100000|2020-05-18 13:55:00|10856.7|10855.8|10858|10856.9|10860.4|10859.5|10854.8|10854|718
1589810400000|2020-05-18 14:00:00|10857.9|10857|10855.6|10854.7|10860.4|10859.5|10852.6|10851.7|688
1589810700000|2020-05-18 14:05:00|10855.7|10854.8|10855.4|10854.5|10857.2|10856.3|10851.9|10851|599
1589811000000|2020-05-18 14:10:00|10855.3|10854.4|10856.9|10856|10857|10856.1|10852.3|10851.4|561
1589811300000|2020-05-18 14:15:00|10856.8|10855.9|10853.2|10852.3|10857.3|10856.4|10852|10851.1|513
1589811600000|2020-05-18 14:20:00|10853.3|10852.4|10856.3|10855.4|10858|10857.1|10852.5|10851.6|447
1589811900000|2020-05-18 14:25:00|10856.4|10855.5|10853.1|10852.2|10858.4|10857.5|10852.4|10851.6|541
1589812200000|2020-05-18 14:30:00|10853|10852.1|10855.1|10854.2|10855.3|10854.5|10853|10852.1|595
1589812500000|2020-05-18 14:35:00|10855.2|10854.3|10855.9|10855|10856.6|10855.8|10853.7|10852.9|502
1589812800000|2020-05-18 14:40:00|10855.8|10854.9|10853.2|10852.3|10855.9|10855|10851.7|10850.9|462
1589813100000|2020-05-18 14:45:00|10853.3|10852.4|10859.4|10858.5|10860.7|10859.8|10851.1|10850.3|637
1589813400000|2020-05-18 14:50:00|10859.3|10858.4|10865.3|10864.4|10870.2|10869.3|10859.1|10858.2|820
1589813700000|2020-05-18 14:55:00|10865|10864.1|10857.8|10856.9|10865|10864.1|10855.6|10854.9|782
1589814000000|2020-05-18 15:00:00|10857.6|10856.7|10860.2|10859.3|10861.4|10860.5|10857|10856.1|552
1589814300000|2020-05-18 15:05:00|10860.3|10859.4|10856.9|10856|10861.4|10860.6|10853.7|10852.8|549
1589814600000|2020-05-18 15:10:00|10856.7|10855.8|10867|10866.1|10869.7|10868.8|10854.4|10853.7|758
1589814900000|2020-05-18 15:15:00|10867.1|10866.2|10881.2|10880|10881.2|10880.1|10866.5|10865.6|896
1589815200000|2020-05-18 15:20:00|10880.6|10879.7|10897.1|10896.2|10900.9|10900|10878|10877.1|1457
1589815500000|2020-05-18 15:25:00|10897.3|10896.4|10880.8|10879.9|10900.7|10899.8|10878.2|10877.3|1364
1589815800000|2020-05-18 15:30:00|10880.9|10880|10877.2|10876.3|10884.3|10883.4|10876.2|10875.3|986
1589816100000|2020-05-18 15:35:00|10877.3|10876.4|10878.9|10878|10878.9|10878|10873.3|10872.4|673
1589816400000|2020-05-18 15:40:00|10878.8|10877.9|10894.1|10893.2|10894.1|10893.2|10878.8|10877.9|884
1589816700000|2020-05-18 15:45:00|10894|10893.1|10912.8|10911.9|10914.2|10913.3|10893.1|10892.2|1286
1589817000000|2020-05-18 15:50:00|10912.7|10912.1|10900.6|10899.7|10912.9|10912.1|10898.4|10897.5|1045
1589817300000|2020-05-18 15:55:00|10900.4|10899.5|10903.3|10902.4|10906.1|10905.2|10897.2|10896.3|903
1589817600000|2020-05-18 16:00:00|10903.4|10902.5|10902.2|10901.3|10913.4|10912.5|10899.5|10898.6|1097
1589817900000|2020-05-18 16:05:00|10902|10901.1|10919.1|10918.2|10920.6|10919.7|10902|10901.1|1054
1589818200000|2020-05-18 16:10:00|10918.9|10918|10914.1|10913.5|10918.9|10918|10911.5|10910.6|885
1589818500000|2020-05-18 16:15:00|10914.7|10913.8|10916.7|10916.1|10920.3|10919.5|10914.5|10913.8|745
1589818800000|2020-05-18 16:20:00|10916.8|10916.2|10912.5|10911.6|10917.8|10917|10912.5|10911.6|741
1589819100000|2020-05-18 16:25:00|10912.7|10911.8|10907.3|10906.4|10915.5|10914.9|10905.5|10904.7|704
1589819400000|2020-05-18 16:30:00|10907.4|10906.5|10910|10909.4|10911.8|10910.9|10905.5|10904.7|686
1589819700000|2020-05-18 16:35:00|10910.3|10909.7|10908.1|10907.2|10912.3|10911.5|10906.8|10906.1|464
1589820000000|2020-05-18 16:40:00|10908.2|10907.3|10908.1|10907.2|10910.2|10909.4|10905.4|10904.7|455
1589820300000|2020-05-18 16:45:00|10907.9|10907.3|10905.7|10904.8|10908.8|10907.9|10905.2|10904.3|426
1589820600000|2020-05-18 16:50:00|10905.5|10905.1|10903.8|10902.9|10907.7|10907|10902.8|10902.2|458
1589820900000|2020-05-18 16:55:00|10903.9|10903.2|10909.6|10909|10912.2|10911.4|10902.6|10902|760
1589821200000|2020-05-18 17:00:00|10909.5|10908.9|10910.1|10909.5|10910.5|10909.8|10905.6|10904.7|561
1589821500000|2020-05-18 17:05:00|10910.4|10909.4|10914.7|10913.8|10916.4|10915.7|10909.8|10908.9|532
1589821800000|2020-05-18 17:10:00|10914.6|10914|10925.8|10924.9|10927.2|10926.3|10913.1|10912.5|769
1589822100000|2020-05-18 17:15:00|10925.9|10925|10921|10920.1|10927.6|10926.8|10920.3|10919.4|700
1589822400000|2020-05-18 17:20:00|10920.9|10920.3|10917.1|10916.2|10925.6|10924.7|10916.9|10916|625
1589822700000|2020-05-18 17:25:00|10917.2|10916.3|10925.6|10924.7|10925.9|10925|10916.8|10915.9|532
1589823000000|2020-05-18 17:30:00|10925.7|10924.8|10916|10915.1|10925.8|10924.9|10915.8|10914.9|408
1589823300000|2020-05-18 17:35:00|10916.5|10915.6|10916.5|10915.6|10919.9|10919|10916.1|10915.3|342
1589823600000|2020-05-18 17:40:00|10916.4|10915.5|10915|10914.1|10917.1|10916.2|10914.3|10913.4|409
1589823900000|2020-05-18 17:45:00|10915.1|10914.2|10913.5|10912.6|10916.2|10915.3|10913|10912.1|447
1589824200000|2020-05-18 17:50:00|10913.6|10912.7|10916|10915.1|10918.6|10917.7|10911.9|10911.1|478
1589824500000|2020-05-18 17:55:00|10916.1|10915.2|10918.2|10917.3|10918.3|10917.4|10914.2|10913.3|354
1589824800000|2020-05-18 18:00:00|10918.3|10917.4|10917.4|10916.5|10918.9|10918|10916.4|10915.5|312
1589825100000|2020-05-18 18:05:00|10917.1|10916.2|10913.5|10912.6|10917.6|10916.7|10912.8|10911.9|444
1589825400000|2020-05-18 18:10:00|10913.6|10912.7|10916.1|10915.2|10916.8|10915.9|10913.5|10912.6|352
1589825700000|2020-05-18 18:15:00|10915.9|10915|10914.3|10913.4|10916.7|10915.8|10913.3|10912.4|314
1589826000000|2020-05-18 18:20:00|10914.2|10913.3|10912.6|10911.7|10915.5|10914.6|10912.6|10911.7|326
1589826300000|2020-05-18 18:25:00|10912.7|10911.8|10911.6|10910.7|10914.5|10913.7|10910.8|10909.9|369
1589826600000|2020-05-18 18:30:00|10911.5|10910.6|10916.8|10915.9|10917.7|10916.8|10911.5|10910.6|272
1589826900000|2020-05-18 18:35:00|10916.7|10915.8|10917.7|10916.8|10919.4|10918.5|10915.9|10915|290
1589827200000|2020-05-18 18:40:00|10917.8|10916.9|10918.2|10917.3|10919.2|10918.3|10916.8|10916|212
1589827500000|2020-05-18 18:45:00|10918.4|10917.5|10918.3|10917.4|10918.5|10917.6|10915.4|10914.7|251
1589827800000|2020-05-18 18:50:00|10918.2|10917.3|10913.9|10913|10918.7|10917.8|10913.8|10912.9|381
1589828100000|2020-05-18 18:55:00|10913.8|10912.9|10914.6|10913.7|10915.4|10914.5|10912.6|10911.7|440
1589828400000|2020-05-18 19:00:00|10914.5|10913.6|10914.2|10913.3|10916.7|10915.8|10913.2|10912.3|325
1589828700000|2020-05-18 19:05:00|10914.1|10913.2|10915.7|10914.8|10915.9|10915.1|10913.8|10912.9|199
1589829000000|2020-05-18 19:10:00|10915.9|10915|10915.3|10914.4|10917.3|10916.4|10914.7|10913.8|207
1589829300000|2020-05-18 19:15:00|10915.1|10914.2|10915.7|10914.8|10915.9|10915|10913.2|10912.3|259
1589829600000|2020-05-18 19:20:00|10915.8|10914.9|10914.6|10913.7|10916.6|10915.7|10914.1|10913.2|248
1589829900000|2020-05-18 19:25:00|10914.5|10913.6|10918|10917.1|10918.3|10917.4|10914.5|10913.6|276
1589830200000|2020-05-18 19:30:00|10917.8|10916.9|10915.6|10914.7|10918.7|10917.8|10914.8|10914.1|278
1589830500000|2020-05-18 19:35:00|10915.5|10914.9|10917.5|10916.6|10917.7|10916.9|10913.9|10913.1|258
1589830800000|2020-05-18 19:40:00|10917.6|10916.7|10918.8|10918.2|10919|10918.4|10916|10915.2|204
1589831100000|2020-05-18 19:45:00|10918.7|10918.1|10920.2|10919.6|10920.7|10919.9|10917.9|10917.3|375
1589831400000|2020-05-18 19:50:00|10920.1|10919.5|10918.8|10917.9|10921.4|10920.8|10918.3|10917.4|338
1589831700000|2020-05-18 19:55:00|10918.9|10918|10921.5|10920.6|10921.5|10920.6|10918.3|10917.4|324
1589832000000|2020-05-18 20:00:00|10921.4|10920.5|10917.6|10917|10921.7|10920.8|10916.1|10915.2|285
1589832300000|2020-05-18 20:05:00|10917.4|10916.8|10918.4|10917.5|10918.5|10917.6|10916|10915.1|155
1589832600000|2020-05-18 20:10:00|10918.5|10917.6|10917.8|10916.9|10918.9|10918|10917.3|10916.4|197
1589832900000|2020-05-18 20:15:00|10917.9|10917|10915.7|10914.8|10918|10917.1|10915.7|10914.8|213
1589833200000|2020-05-18 20:20:00|10915.8|10914.9|10917.9|10917|10918.4|10917.5|10915.1|10914.3|174
1589833500000|2020-05-18 20:25:00|10917.8|10916.9|10917.5|10916.6|10917.9|10917|10915.6|10914.8|157
1589833800000|2020-05-18 20:30:00|10917.2|10916.3|10917.7|10916.8|10918.4|10917.5|10916.8|10915.9|163
1589834100000|2020-05-18 20:35:00|10917.6|10916.7|10916.8|10915.9|10917.8|10917|10916.7|10915.8|175
1589834400000|2020-05-18 20:40:00|10916.7|10915.8|10918.1|10917.2|10918.3|10917.4|10916.5|10915.6|163
1589834700000|2020-05-18 20:45:00|10918|10917.1|10915.9|10915|10918.3|10917.4|10915.5|10914.6|248
1589835000000|2020-05-18 20:50:00|10915.8|10914.9|10917.1|10916.2|10917.5|10916.6|10915.1|10914.2|282
1589835300000|2020-05-18 20:55:00|10917.2|10916.3|10915.6|10914.4|10917.3|10916.4|10914.4|10911.6|418
1589835600000|2020-05-18 21:00:00|10916|10914.6|10919.6|10916.9|10920.1|10917|10915.8|10913.1|135
1589835900000|2020-05-18 21:05:00|10920.4|10917|10920.7|10917.1|10921.1|10919.6|10919.1|10916.4|310
1589836200000|2020-05-18 21:10:00|10920.6|10916.9|10921.2|10916.8|10922.9|10920.5|10919.5|10915.9|315
1589836500000|2020-05-18 21:15:00|10921.3|10916.6|10921.3|10916.9|10921.7|10917.6|10920.6|10916.4|368
1589836800000|2020-05-18 21:20:00|10921.4|10917.4|10920.4|10916.2|10921.9|10918.6|10920.3|10915.9|309
1589837100000|2020-05-18 21:25:00|10920.6|10916.1|10919.5|10915|10921.6|10916.8|10918.9|10914.4|319
1589837400000|2020-05-18 21:30:00|10919.6|10915.2|10917.9|10913|10919.6|10915.2|10914|10910.1|544
1589837700000|2020-05-18 21:35:00|10918|10912.9|10918.4|10912.4|10918.8|10914.1|10915.2|10911.2|378
1589838000000|2020-05-18 21:40:00|10918.1|10912.3|10917.4|10912.6|10919|10914.4|10916.4|10911.7|443
1589838300000|2020-05-18 21:45:00|10917|10913.3|10917.6|10914|10919.3|10914.7|10916.7|10911.9|469
1589838600000|2020-05-18 21:50:00|10917.7|10913.9|10918.8|10914.7|10919|10916.3|10917.4|10913.2|426
1589838900000|2020-05-18 21:55:00|10918.9|10914.5|10916.4|10915|10919.2|10916.2|10915.9|10914.3|346
1589839200000|2020-05-18 22:00:00|10916.3|10914.7|10916.6|10914.7|10918.5|10916|10915.4|10911.5|834
1589839500000|2020-05-18 22:05:00|10916.5|10914.6|10917.2|10915.8|10918|10916|10916.3|10914.6|375
1589839800000|2020-05-18 22:10:00|10917.1|10915.9|10918.9|10916.6|10919.6|10917.7|10916.4|10914.7|503
1589840100000|2020-05-18 22:15:00|10919.1|10916.4|10918.4|10917.5|10919.8|10918.4|10917.6|10916.4|703
1589840400000|2020-05-18 22:20:00|10918.5|10917.3|10918.5|10917.6|10919.9|10919|10917.7|10916.8|295
1589840700000|2020-05-18 22:25:00|10918.6|10917.7|10917.9|10917|10919.7|10918.6|10917.7|10916.8|178
1589841000000|2020-05-18 22:30:00|10917.8|10916.9|10916.9|10916|10918.2|10917.3|10916.8|10915.9|121
1589841300000|2020-05-18 22:35:00|10916.8|10915.9|10918|10917.1|10918|10917.1|10916.7|10915.8|119
1589841600000|2020-05-18 22:40:00|10917.9|10917|10917.8|10916.9|10918.1|10917.2|10917|10916.1|198
1589841900000|2020-05-18 22:45:00|10917.9|10917|10917.2|10916.3|10918.2|10917.3|10916.6|10915.7|188
1589842200000|2020-05-18 22:50:00|10917.1|10916.2|10917.6|10916.7|10917.8|10916.8|10917|10916.1|110
1589842500000|2020-05-18 22:55:00|10917.7|10916.8|10917.1|10916.2|10918.1|10917.2|10917|10916.1|122
1589842800000|2020-05-18 23:00:00|10917.4|10916.5|10916.9|10916|10918.2|10917.3|10916.6|10915.7|201
1589843100000|2020-05-18 23:05:00|10916.7|10915.8|10916.2|10915.3|10916.7|10915.8|10915.7|10914.8|105
1589843400000|2020-05-18 23:10:00|10916.1|10915.2|10917|10916.1|10917.1|10916.2|10916.1|10915.2|78
1589843700000|2020-05-18 23:15:00|10917.2|10916.3|10914.6|10913.7|10917.2|10916.3|10914.5|10913.6|165
1589844000000|2020-05-18 23:20:00|10914.7|10913.8|10914.9|10914|10915.3|10914.4|10914.5|10913.6|74
1589844300000|2020-05-18 23:25:00|10915|10914.1|10915.1|10914.2|10915.6|10914.8|10915|10914.1|129
1589844600000|2020-05-18 23:30:00|10915|10914.1|10915.8|10914.9|10916.3|10915.4|10914.6|10913.7|174
1589844900000|2020-05-18 23:35:00|10915.7|10914.8|10914.8|10913.9|10915.9|10915|10914.8|10913.9|135
1589845200000|2020-05-18 23:40:00|10914.7|10914.1|10915.5|10914.6|10916.1|10915.2|10914.7|10913.9|161
1589845500000|2020-05-18 23:45:00|10915.4|10914.5|10915.4|10914.5|10916|10915.1|10915.1|10914.2|139
1589845800000|2020-05-18 23:50:00|10915.3|10914.4|10914.3|10913.4|10915.4|10914.5|10913.7|10912.8|115
1589846100000|2020-05-18 23:55:00|10914.2|10913.3|10914.6|10913.7|10915.3|10914.5|10913.9|10913|122
1589846400000|2020-05-19 00:00:00|10914.3|10913.4|10920.1|10919.5|10920.8|10920|10913.9|10913.2|304
1589846700000|2020-05-19 00:05:00|10920.3|10919.4|10919.6|10918.7|10923|10922.1|10919.4|10918.5|307
1589847000000|2020-05-19 00:10:00|10919.5|10918.6|10920.2|10919.6|10921.6|10920.7|10918.1|10917.2|308
1589847300000|2020-05-19 00:15:00|10920.1|10919.3|10920.1|10919.2|10920.1|10919.4|10917|10916.1|313
1589847600000|2020-05-19 00:20:00|10920.2|10919.3|10921.4|10920.5|10922.3|10921.4|10920.1|10919.2|174
1589847900000|2020-05-19 00:25:00|10921.2|10920.6|10924|10923.1|10924.3|10923.6|10921.2|10920.5|275
1589848200000|2020-05-19 00:30:00|10924.1|10923.2|10919.3|10918.4|10924.4|10923.6|10919.1|10918.2|326
1589848500000|2020-05-19 00:35:00|10919.2|10918.3|10920.3|10919.4|10922.6|10921.7|10919.2|10918.3|355
1589848800000|2020-05-19 00:40:00|10920.4|10919.5|10918.2|10917.6|10921.1|10920.2|10916.9|10916.1|268
1589849100000|2020-05-19 00:45:00|10918.3|10917.4|10916.4|10915.5|10918.5|10917.8|10916.4|10915.5|335
1589849400000|2020-05-19 00:50:00|10916.5|10915.6|10918.2|10917.3|10919.1|10918.4|10916.4|10915.5|252
1589849700000|2020-05-19 00:55:00|10918.1|10917.2|10919.7|10918.8|10919.7|10918.9|10917.9|10917|188
1589850000000|2020-05-19 01:00:00|10919.5|10918.9|10918.8|10917.9|10920.6|10919.7|10918.5|10917.7|241
1589850300000|2020-05-19 01:05:00|10918.9|10918|10916.4|10915.8|10919.2|10918.4|10916.1|10915.3|270
1589850600000|2020-05-19 01:10:00|10916.6|10915.7|10915|10914.1|10917|10916.1|10914.1|10913.4|293
1589850900000|2020-05-19 01:15:00|10915.3|10914.4|10914.3|10913.7|10916.1|10915.3|10914|10913.2|212
1589851200000|2020-05-19 01:20:00|10914.5|10913.6|10914.5|10913.6|10915.6|10914.9|10913.4|10912.7|288
1589851500000|2020-05-19 01:25:00|10914.3|10913.7|10913.3|10912.7|10915.3|10914.7|10912.7|10912.1|303
1589851800000|2020-05-19 01:30:00|10913.2|10912.6|10915.1|10914.5|10915.7|10915.1|10912.9|10912.3|313
1589852100000|2020-05-19 01:35:00|10915.3|10914.4|10912.2|10911.6|10915.3|10914.5|10912|10911.2|286
1589852400000|2020-05-19 01:40:00|10912.3|10911.7|10910.1|10909.5|10912.8|10912.2|10909.9|10909.3|373
1589852700000|2020-05-19 01:45:00|10910.3|10909.7|10915.8|10914.9|10915.9|10915.1|10910.3|10909.7|306
1589853000000|2020-05-19 01:50:00|10915.7|10914.8|10914.2|10913.6|10916.1|10915.3|10912.8|10912|289
1589853300000|2020-05-19 01:55:00|10914.3|10913.7|10911.6|10910.7|10914.5|10913.7|10911|10910.4|235
1589853600000|2020-05-19 02:00:00|10911.5|10910.6|10909.3|10908.7|10911.7|10910.9|10909.3|10908.7|207
1589853900000|2020-05-19 02:05:00|10909.2|10908.6|10909.9|10909.3|10910.6|10909.9|10909.2|10908.4|272
1589854200000|2020-05-19 02:10:00|10909.8|10909.2|10909.2|10908.6|10910.4|10909.6|10909|10908.4|183
1589854500000|2020-05-19 02:15:00|10909.1|10908.5|10909.3|10908.7|10910.3|10909.5|10908.9|10908.3|257
1589854800000|2020-05-19 02:20:00|10909.5|10908.6|10910.6|10909.7|10911.1|10910.4|10909.2|10908.4|236
1589855100000|2020-05-19 02:25:00|10910.4|10909.8|10910.4|10909.8|10911.1|10910.4|10910.1|10909.4|141
1589855400000|2020-05-19 02:30:00|10910.3|10909.7|10910.4|10909.8|10912.1|10911.4|10910.1|10909.4|190
1589855700000|2020-05-19 02:35:00|10910.5|10909.9|10908.5|10907.9|10911.2|10910.6|10908.2|10907.5|177
1589856000000|2020-05-19 02:40:00|10908.6|10908|10907.8|10907.2|10908.7|10908|10907.6|10907|129
1589856300000|2020-05-19 02:45:00|10907.7|10907.1|10907.3|10906.7|10908.6|10907.8|10907.3|10906.7|90
1589856600000|2020-05-19 02:50:00|10907.4|10906.8|10906.8|10906.2|10907.8|10907|10906.2|10905.5|129
1589856900000|2020-05-19 02:55:00|10906.7|10906.1|10905.7|10904.8|10907.3|10906.7|10905.5|10904.8|196
1589857200000|2020-05-19 03:00:00|10905.5|10904.9|10902.9|10902.3|10905.8|10905.2|10902.7|10902.1|263
1589857500000|2020-05-19 03:05:00|10903.1|10902.5|10904.5|10903.9|10905|10904.3|10903|10902.4|177
1589857800000|2020-05-19 03:10:00|10904.4|10903.8|10903.9|10903.3|10905.1|10904.3|10903.6|10903|162
1589858100000|2020-05-19 03:15:00|10903.8|10903.2|10903.3|10902.7|10905|10904.3|10903|10902.4|261
1589858400000|2020-05-19 03:20:00|10903.4|10902.8|10903.7|10903.1|10905.7|10905|10902.6|10901.9|304
1589858700000|2020-05-19 03:25:00|10903.6|10903|10905.2|10904.6|10905.5|10904.8|10903|10902.3|119
1589859000000|2020-05-19 03:30:00|10905.1|10904.5|10905|10904.1|10905.5|10904.9|10904.5|10903.8|172
1589859300000|2020-05-19 03:35:00|10905.1|10904.2|10907.4|10906.5|10907.7|10907|10904.9|10904.1|208
1589859600000|2020-05-19 03:40:00|10907.2|10906.3|10909.1|10908.5|10909.3|10908.6|10907.2|10906.3|202
1589859900000|2020-05-19 03:45:00|10909.2|10908.6|10909.5|10908.9|10910.1|10909.3|10909|10908.3|168
1589860200000|2020-05-19 03:50:00|10909.7|10908.8|10909.3|10908.4|10910|10909.2|10909.1|10908.4|165
1589860500000|2020-05-19 03:55:00|10909.4|10908.5|10908.6|10908|10910.1|10909.4|10908.5|10907.8|145
1589860800000|2020-05-19 04:00:00|10908.9|10908.3|10911|10910.4|10911.6|10910.9|10908.9|10908.3|240
1589861100000|2020-05-19 04:05:00|10910.9|10910.3|10910.6|10910|10911.6|10910.9|10910.6|10909.9|162
1589861400000|2020-05-19 04:10:00|10910.7|10910.1|10913.1|10912.2|10913.1|10912.3|10910.7|10910|162
1589861700000|2020-05-19 04:15:00|10912.9|10912.3|10913|10912.1|10913.4|10912.6|10912|10911.2|167
1589862000000|2020-05-19 04:20:00|10912.8|10912.2|10913|10912.4|10913.4|10912.8|10912.5|10911.8|170
1589862300000|2020-05-19 04:25:00|10913.1|10912.5|10911.8|10910.9|10913.5|10912.9|10911.7|10910.9|260
1589862600000|2020-05-19 04:30:00|10911.9|10911|10912.7|10912.1|10913.8|10913.2|10911.5|10910.7|169
1589862900000|2020-05-19 04:35:00|10912.8|10911.9|10912.9|10912.3|10913.6|10912.8|10912.5|10911.7|110
1589863200000|2020-05-19 04:40:00|10913|10912.4|10910.6|10909.7|10913.1|10912.4|10909.8|10909.1|176
1589863500000|2020-05-19 04:45:00|10910.5|10909.6|10912.7|10911.8|10912.7|10912|10909.8|10909.1|134
1589863800000|2020-05-19 04:50:00|10912.6|10912|10913|10912.4|10913.2|10912.5|10912.2|10911.5|163
1589864100000|2020-05-19 04:55:00|10912.9|10912.3|10909.9|10909.3|10913.1|10912.4|10909.8|10909.2|179
1589864400000|2020-05-19 05:00:00|10909.8|10909.2|10909.5|10908.9|10911.2|10910.4|10908.6|10907.9|228
1589864700000|2020-05-19 05:05:00|10909.6|10909|10908.8|10907.9|10910.2|10909.4|10908.5|10907.8|158
1589865000000|2020-05-19 05:10:00|10908.6|10908|10908.6|10908|10909.8|10909|10908|10907.2|220
1589865300000|2020-05-19 05:15:00|10908.7|10908.1|10910.6|10910|10911.2|10910.4|10908.7|10907.9|198
1589865600000|2020-05-19 05:20:00|10910.7|10910.1|10911.7|10910.8|10912.3|10911.6|10910|10909.2|152
1589865900000|2020-05-19 05:25:00|10911.8|10910.9|10913.1|10912.5|10913.2|10912.5|10911.4|10910.8|134
1589866200000|2020-05-19 05:30:00|10913|10912.4|10915.1|10914.5|10915.3|10914.6|10912.8|10912.1|162
1589866500000|2020-05-19 05:35:00|10914.7|10914.1|10913.6|10912.7|10914.9|10914.2|10913.4|10912.7|135
1589866800000|2020-05-19 05:40:00|10913.7|10912.8|10914.2|10913.3|10914.4|10913.8|10912.9|10912.2|206
1589867100000|2020-05-19 05:45:00|10914.1|10913.2|10910.2|10909.6|10915.2|10914.5|10908.7|10908|410
1589867400000|2020-05-19 05:50:00|10910.4|10909.5|10913.3|10912.4|10913.3|10912.4|10910.2|10909.3|347
1589867700000|2020-05-19 05:55:00|10913.2|10912.3|10916|10915.1|10916.2|10915.3|10913.2|10912.3|300
1589868000000|2020-05-19 06:00:00|10915.9|10915|10919.9|10919|10922.5|10921.6|10914.9|10914|722
1589868300000|2020-05-19 06:05:00|10919.8|10918.9|10920.8|10920.2|10923|10922.2|10918.3|10917.5|500
1589868600000|2020-05-19 06:10:00|10920.7|10920.1|10925.1|10924.2|10928.3|10927.4|10920.7|10920.1|606
1589868900000|2020-05-19 06:15:00|10925|10924.1|10926.2|10925.6|10928.2|10927.5|10923.3|10922.5|536
1589869200000|2020-05-19 06:20:00|10926.1|10925.5|10928.7|10927.8|10929.6|10928.8|10925.6|10924.7|565
1589869500000|2020-05-19 06:25:00|10928.5|10927.9|10936.6|10936|10937.1|10936.5|10928.1|10927.5|616
1589869800000|2020-05-19 06:30:00|10936.8|10935.9|10938.9|10938|10938.9|10938.1|10934.5|10933.9|677
1589870100000|2020-05-19 06:35:00|10938.6|10937.9|10937.6|10937|10940.4|10939.7|10937.5|10936.8|586
1589870400000|2020-05-19 06:40:00|10937.7|10936.8|10935.6|10934.7|10940.2|10939.5|10934.4|10933.6|498
1589870700000|2020-05-19 06:45:00|10935.5|10934.6|10939|10938.4|10941.8|10940.9|10933.6|10932.8|553
1589871000000|2020-05-19 06:50:00|10939.1|10938.2|10940|10939.1|10942.7|10942.1|10938.3|10937.5|443
1589871300000|2020-05-19 06:55:00|10939.8|10939.2|10940.6|10939.7|10943.4|10942.6|10937.6|10937|669
1589871600000|2020-05-19 07:00:00|10940.7|10939.8|10943.7|10942.8|10944.4|10943.6|10937.2|10936.6|748
1589871900000|2020-05-19 07:05:00|10943.8|10942.9|10938.1|10937.2|10944.9|10944.3|10937.9|10937|657
1589872200000|2020-05-19 07:10:00|10938|10937.1|10938.6|10938|10940.2|10939.4|10933.8|10933|687
1589872500000|2020-05-19 07:15:00|10938.5|10937.9|10941.8|10940.9|10945.9|10945|10938.5|10937.8|767
1589872800000|2020-05-19 07:20:00|10941.7|10940.8|10937.6|10937|10944.3|10943.4|10937.6|10936.8|463
1589873100000|2020-05-19 07:25:00|10937.7|10937.1|10935.8|10934.9|10941.9|10941.1|10935.1|10934.3|527
1589873400000|2020-05-19 07:30:00|10935.7|10934.8|10934|10933.4|10935.8|10935|10931.1|10930.3|637
1589873700000|2020-05-19 07:35:00|10934.1|10933.5|10937.3|10936.4|10937.4|10936.7|10932.1|10931.2|743
1589874000000|2020-05-19 07:40:00|10937.2|10936.3|10936.4|10935.5|10937.9|10937|10932.5|10931.8|632
1589874300000|2020-05-19 07:45:00|10936.3|10935.4|10940.8|10939.9|10942.4|10941.5|10935.7|10934.8|726
1589874600000|2020-05-19 07:50:00|10940.7|10940.1|10929.2|10928.3|10941.2|10940.4|10926.9|10926|804
1589874900000|2020-05-19 07:55:00|10929.1|10928.2|10929.7|10928.8|10931.3|10930.5|10925.9|10925.2|805
1589875200000|2020-05-19 08:00:00|10929.6|10928.7|10927.7|10926.8|10934.8|10934|10927.2|10926.5|672
1589875500000|2020-05-19 08:05:00|10927.6|10926.7|10931.1|10930.5|10933.6|10932.8|10927.6|10926.7|632
1589875800000|2020-05-19 08:10:00|10931.3|10930.4|10933.9|10933.3|10934.4|10933.5|10931.1|10930.4|527
1589876100000|2020-05-19 08:15:00|10933.8|10933.2|10934.6|10933.7|10934.8|10934.1|10931.9|10931.3|580
1589876400000|2020-05-19 08:20:00|10934.5|10933.6|10928.4|10927.5|10934.5|10933.8|10927.8|10927.1|558
1589876700000|2020-05-19 08:25:00|10928.5|10927.6|10922.2|10921.3|10930.4|10929.8|10922.2|10921.3|641
1589877000000|2020-05-19 08:30:00|10922.3|10921.4|10925.3|10924.4|10926|10925.1|10921.9|10921.1|915
1589877300000|2020-05-19 08:35:00|10925.1|10924.2|10927.4|10926.8|10928.1|10927.4|10922.4|10921.8|795
1589877600000|2020-05-19 08:40:00|10927.2|10926.6|10935.2|10934.6|10935.6|10934.9|10926.1|10925.3|717
1589877900000|2020-05-19 08:45:00|10935.1|10934.5|10942.1|10941.2|10943.3|10942.5|10934.9|10934.2|731
1589878200000|2020-05-19 08:50:00|10942.2|10941.3|10946.9|10946|10953.4|10952.5|10942|10941.1|751
1589878500000|2020-05-19 08:55:00|10946.7|10945.8|10952.6|10950.6|10953.9|10953|10945|10944.4|1029
1589878800000|2020-05-19 09:00:00|10952.8|10949.9|10952.7|10952.1|10954.7|10953.8|10949.6|10948.7|740
1589879100000|2020-05-19 09:05:00|10952.8|10952.2|10950.6|10950|10956.8|10956.1|10950.6|10949.8|631
1589879400000|2020-05-19 09:10:00|10950.8|10949.9|10950.6|10950|10954.3|10953.6|10949.6|10948.8|596
1589879700000|2020-05-19 09:15:00|10950.7|10950.1|10952.8|10952.2|10953|10952.4|10949.6|10948.9|614
1589880000000|2020-05-19 09:20:00|10952.9|10952.3|10952.3|10951.4|10955.7|10955.1|10951.8|10951.2|556
1589880300000|2020-05-19 09:25:00|10952.2|10951.3|10954.3|10953.4|10954.5|10953.8|10950.1|10949.3|535
1589880600000|2020-05-19 09:30:00|10954.2|10953.3|10954.5|10953.9|10955.6|10955|10952.8|10952.2|570
1589880900000|2020-05-19 09:35:00|10954.6|10954|10953.3|10952.4|10955.9|10955.2|10949.7|10949|576
1589881200000|2020-05-19 09:40:00|10953.4|10952.5|10953.5|10952.9|10956.3|10955.6|10952.5|10951.6|480
1589881500000|2020-05-19 09:45:00|10953.4|10952.8|10951.8|10951.2|10953.7|10953.1|10949.5|10948.9|425
1589881800000|2020-05-19 09:50:00|10951.7|10951.1|10951.6|10951|10952.8|10952|10949.9|10949.2|364
1589882100000|2020-05-19 09:55:00|10951.7|10951.1|10946.9|10946.3|10951.7|10951.1|10945.1|10944.3|484
1589882400000|2020-05-19 10:00:00|10947.1|10946.5|10948.9|10948.3|10950.4|10949.5|10944.2|10943.5|491
1589882700000|2020-05-19 10:05:00|10948.8|10948.2|10954.3|10953.7|10954.4|10953.7|10948.2|10947.6|475
1589883000000|2020-05-19 10:10:00|10954.2|10953.6|10953.6|10953|10954.6|10954|10951.4|10950.6|453
1589883300000|2020-05-19 10:15:00|10953.5|10952.9|10951.6|10951|10957.2|10956.4|10951.4|10950.5|551
1589883600000|2020-05-19 10:20:00|10951.7|10951.1|10955.3|10954.4|10956.7|10956|10951.6|10950.8|543
1589883900000|2020-05-19 10:25:00|10955.4|10954.5|10956.1|10955.5|10957.8|10956.9|10954.8|10954.2|425
1589884200000|2020-05-19 10:30:00|10956|10955.1|10955.6|10954.7|10956.2|10955.6|10954.6|10953.9|271
1589884500000|2020-05-19 10:35:00|10955.5|10954.6|10964.3|10963.7|10964.7|10963.9|10954.9|10954.2|626
1589884800000|2020-05-19 10:40:00|10964.4|10963.8|10967.8|10966.9|10969.4|10968.6|10963.9|10963.1|648
1589885100000|2020-05-19 10:45:00|10967.9|10967|10970.6|10970|10972.7|10972.1|10966.8|10966|492
1589885400000|2020-05-19 10:50:00|10970.5|10969.9|10973.5|10972.9|10976.4|10975.8|10970.5|10969.9|668
1589885700000|2020-05-19 10:55:00|10973.6|10973|10968.6|10968|10973.8|10973|10967.9|10967.1|530
1589886000000|2020-05-19 11:00:00|10968.8|10967.9|10966|10965.4|10969.1|10968.5|10965.4|10964.7|489
1589886300000|2020-05-19 11:05:00|10965.9|10965.3|10965.3|10964.7|10966.7|10966|10964.3|10963.4|302
1589886600000|2020-05-19 11:10:00|10965.4|10964.8|10961.7|10961.1|10965.5|10964.9|10960|10959.4|513
1589886900000|2020-05-19 11:15:00|10961.6|10961|10961.8|10960.9|10964.5|10963.9|10960.9|10960.1|535
1589887200000|2020-05-19 11:20:00|10961.9|10961|10959.1|10958.5|10962.1|10961.5|10958.9|10958.3|430
1589887500000|2020-05-19 11:25:00|10959.2|10958.6|10958.2|10957.3|10960.3|10959.5|10956.9|10956.3|374
1589887800000|2020-05-19 11:30:00|10958.3|10957.4|10961|10960.4|10961.7|10961.1|10957.6|10957|388
1589888100000|2020-05-19 11:35:00|10961.1|10960.5|10960.1|10959.5|10962.4|10961.7|10958.4|10957.8|401
1589888400000|2020-05-19 11:40:00|10960|10959.4|10958.9|10958.3|10962.8|10962.2|10958.9|10958.3|459
1589888700000|2020-05-19 11:45:00|10959|10958.1|10953.4|10952.5|10959|10958.2|10952.2|10951.5|538
1589889000000|2020-05-19 11:50:00|10953.5|10952.6|10949.7|10949.1|10955.7|10955|10948.3|10947.7|450
1589889300000|2020-05-19 11:55:00|10949.6|10949|10948.7|10947.8|10950.2|10949.6|10943.9|10943.1|493
1589889600000|2020-05-19 12:00:00|10948.9|10948|10948|10947.4|10951|10950.3|10945.8|10945|599
1589889900000|2020-05-19 12:05:00|10947.9|10947.3|10950.4|10949.8|10953.1|10952.5|10947.9|10947.3|432
1589890200000|2020-05-19 12:10:00|10950.6|10950|10949.9|10949.3|10951.9|10951.2|10948|10947.4|433
1589890500000|2020-05-19 12:15:00|10950|10949.4|10944.9|10944.3|10950.8|10950.2|10944.5|10943.9|551
1589890800000|2020-05-19 12:20:00|10945.2|10944.6|10942.7|10942.1|10953.6|10952.9|10942.5|10941.9|714
1589891100000|2020-05-19 12:25:00|10942.8|10942.2|10947.3|10946.4|10947.3|10946.4|10942.6|10942|621
1589891400000|2020-05-19 12:30:00|10947.4|10946.5|10945|10944.4|10947.7|10947|10943.4|10942.8|497
1589891700000|2020-05-19 12:35:00|10945.1|10944.2|10944.9|10944.3|10946.7|10946|10942.8|10942.1|429
1589892000000|2020-05-19 12:40:00|10945|10944.4|10946.7|10946.1|10947.3|10946.7|10944.6|10944|532
1589892300000|2020-05-19 12:45:00|10946.6|10946|10948.4|10947.8|10949.3|10948.7|10944.5|10943.9|563
1589892600000|2020-05-19 12:50:00|10948.5|10947.6|10948.9|10948.3|10949.8|10949.1|10943.4|10942.8|611
1589892900000|2020-05-19 12:55:00|10948.8|10948.2|10951|10950.4|10952.3|10951.6|10948.4|10947.7|571
1589893200000|2020-05-19 13:00:00|10950.9|10950.3|10940.7|10940.1|10951.1|10950.5|10940.5|10939.9|650
1589893500000|2020-05-19 13:05:00|10940.9|10940.3|10939.9|10939.3|10944.1|10943.5|10933.5|10932.6|844
1589893800000|2020-05-19 13:10:00|10940|10939.4|10940.1|10939.2|10942.5|10941.7|10936.9|10936.3|684
1589894100000|2020-05-19 13:15:00|10939.7|10939.1|10935.6|10934.7|10940.7|10940|10932.6|10931.8|675
1589894400000|2020-05-19 13:20:00|10935.4|10934.8|10935.8|10935.2|10936.4|10935.6|10932.5|10931.8|619
1589894700000|2020-05-19 13:25:00|10935.7|10935.1|10933.3|10932.4|10937.9|10937.1|10933.1|10932.3|782
1589895000000|2020-05-19 13:30:00|10933.4|10932.5|10927.5|10926.6|10934.1|10933.3|10926.6|10925.7|927
1589895300000|2020-05-19 13:35:00|10927.8|10927.2|10934|10933.1|10935.1|10934.3|10927.5|10926.6|820
1589895600000|2020-05-19 13:40:00|10934.1|10933.2|10931.4|10930.5|10937.1|10936.3|10930|10929.2|650
1589895900000|2020-05-19 13:45:00|10931.3|10930.4|10931.9|10931|10934.2|10933.6|10928.2|10927.4|752
1589896200000|2020-05-19 13:50:00|10931.6|10930.8|10929.1|10928.5|10935.2|10934.3|10928.8|10927.9|866
1589896500000|2020-05-19 13:55:00|10929.4|10928.4|10935|10934.1|10936.4|10935.5|10928|10927.1|820
1589896800000|2020-05-19 14:00:00|10934.9|10934|10937.5|10936.6|10939.6|10938.7|10934.9|10934|657
1589897100000|2020-05-19 14:05:00|10936.9|10936|10935|10934.1|10941.5|10940.6|10934|10933.2|781
1589897400000|2020-05-19 14:10:00|10935.1|10934.2|10936.9|10936|10937.8|10936.9|10929.7|10928.9|669
1589897700000|2020-05-19 14:15:00|10936.8|10935.9|10940.3|10939.4|10941.4|10940.5|10931.4|10930.6|736
1589898000000|2020-05-19 14:20:00|10939.8|10939.2|10935.3|10934.4|10943.2|10942.3|10934.8|10934.2|800
1589898300000|2020-05-19 14:25:00|10935.2|10934.3|10938.7|10937.8|10940.4|10939.7|10935.1|10934.2|708
1589898600000|2020-05-19 14:30:00|10938.6|10937.7|10940.8|10939.9|10940.8|10940|10938.2|10937.3|723
1589898900000|2020-05-19 14:35:00|10940.9|10940.3|10938.1|10937.2|10943.3|10942.5|10937.5|10936.7|667
1589899200000|2020-05-19 14:40:00|10938|10937.1|10936.2|10935.6|10940.8|10940|10935.1|10934.2|608
1589899500000|2020-05-19 14:45:00|10936.1|10935.5|10940.4|10939.8|10941.2|10940.3|10934.9|10934.1|663
1589899800000|2020-05-19 14:50:00|10940.3|10939.7|10941.8|10941.2|10944.2|10943.3|10937.4|10936.6|750
1589900100000|2020-05-19 14:55:00|10941.9|10941|10948.4|10947.5|10950.1|10949.3|10940.5|10939.7|957
1589900400000|2020-05-19 15:00:00|10948.5|10947.6|10944.5|10943.6|10949.4|10948.6|10942.7|10941.8|787
1589900700000|2020-05-19 15:05:00|10944.3|10943.7|10939|10938.4|10944.3|10943.7|10934.9|10934.1|630
1589901000000|2020-05-19 15:10:00|10939.2|10938.3|10935.6|10934.7|10940.1|10939.3|10935.3|10934.5|535
1589901300000|2020-05-19 15:15:00|10935.3|10934.4|10938.4|10937.8|10939.2|10938.4|10935.3|10934.4|614
1589901600000|2020-05-19 15:20:00|10938.5|10937.9|10931.5|10930.6|10940.1|10939.4|10931.3|10930.4|630
1589901900000|2020-05-19 15:25:00|10931.6|10930.7|10929|10928.1|10933.6|10932.8|10928.3|10927.4|538
1589902200000|2020-05-19 15:30:00|10928.9|10928.3|10929|10928.4|10930.2|10929.6|10927.2|10926.4|521
1589902500000|2020-05-19 15:35:00|10928.9|10928.3|10924.8|10924.2|10930|10929.4|10924.7|10924.1|535
1589902800000|2020-05-19 15:40:00|10924.9|10924|10930.1|10929.2|10930.3|10929.5|10924.6|10924|503
1589903100000|2020-05-19 15:45:00|10930.2|10929.3|10933.8|10933.2|10934.6|10934|10928.9|10928.1|452
1589903400000|2020-05-19 15:50:00|10933.9|10933.3|10937.6|10936.7|10938.1|10937.3|10933.9|10933.3|373
1589903700000|2020-05-19 15:55:00|10937.4|10936.8|10936.9|10936.3|10938.3|10937.6|10935.8|10935|523
1589904000000|2020-05-19 16:00:00|10937|10936.1|10934.7|10934.1|10937.2|10936.3|10932.6|10932|412
1589904300000|2020-05-19 16:05:00|10934.8|10934.2|10934.4|10933.8|10935.3|10934.6|10932.2|10931.3|348
1589904600000|2020-05-19 16:10:00|10934.3|10933.7|10936.6|10935.7|10938.2|10937.4|10934.1|10933.5|333
1589904900000|2020-05-19 16:15:00|10936.2|10935.6|10935.1|10934.2|10938.3|10937.6|10934.9|10934|319
1589905200000|2020-05-19 16:20:00|10935.2|10934.3|10934.3|10933.4|10936.4|10935.8|10934.1|10933.3|260
1589905500000|2020-05-19 16:25:00|10934.4|10933.5|10935.6|10935|10935.9|10935.3|10932.2|10931.5|296
1589905800000|2020-05-19 16:30:00|10935.8|10934.9|10930|10929.4|10935.8|10935|10929.3|10928.6|361
1589906100000|2020-05-19 16:35:00|10930.1|10929.2|10928.5|10927.6|10931.3|10930.5|10928.2|10927.6|344
1589906400000|2020-05-19 16:40:00|10928.6|10928|10929.2|10928.3|10930.6|10929.9|10928.6|10928|249
1589906700000|2020-05-19 16:45:00|10929.1|10928.2|10929.9|10929.3|10931.6|10930.9|10928.9|10928.1|272
1589907000000|2020-05-19 16:50:00|10930.1|10929.2|10930.5|10929.6|10931.7|10930.9|10928.8|10928|251
1589907300000|2020-05-19 16:55:00|10930.3|10929.7|10929.8|10928.9|10932.3|10931.5|10928.9|10928.2|391
1589907600000|2020-05-19 17:00:00|10929.9|10929|10927|10926.1|10930.5|10929.7|10926.8|10926|331
1589907900000|2020-05-19 17:05:00|10926.8|10926.2|10930.1|10929.2|10930.3|10929.5|10926.8|10926|265
1589908200000|2020-05-19 17:10:00|10930.2|10929.3|10931.2|10930.3|10931.3|10930.5|10929.6|10928.8|115
1589908500000|2020-05-19 17:15:00|10931.1|10930.2|10934.1|10933.2|10934.8|10934|10931|10930.1|233
1589908800000|2020-05-19 17:20:00|10934|10933.4|10934.8|10933.9|10935.5|10934.9|10933.7|10933|254
1589909100000|2020-05-19 17:25:00|10934.7|10933.8|10933.1|10932.2|10935.1|10934.4|10932.6|10931.7|278
1589909400000|2020-05-19 17:30:00|10933.2|10932.3|10934.8|10934.2|10935|10934.3|10932.4|10931.7|318
1589909700000|2020-05-19 17:35:00|10935|10934.1|10935.4|10934.8|10935.8|10935|10934.2|10933.6|242
1589910000000|2020-05-19 17:40:00|10935.6|10935|10936.2|10935.3|10936.3|10935.5|10934.7|10934|183
1589910300000|2020-05-19 17:45:00|10936.1|10935.2|10937.6|10937|10937.9|10937|10934.3|10933.7|227
1589910600000|2020-05-19 17:50:00|10938.1|10937.2|10937.5|10936.9|10939.3|10938.5|10937.2|10936.3|305
1589910900000|2020-05-19 17:55:00|10937.6|10937|10940.3|10939.4|10941.2|10940.5|10937.4|10936.8|319
1589911200000|2020-05-19 18:00:00|10940|10939.1|10938.7|10938.1|10941.6|10940.9|10937.8|10937|353
1589911500000|2020-05-19 18:05:00|10938.9|10938|10943.3|10942.4|10943.5|10942.8|10938.3|10937.5|326
1589911800000|2020-05-19 18:10:00|10943.1|10942.2|10944.9|10944|10945.3|10944.5|10943.1|10942.2|413
1589912100000|2020-05-19 18:15:00|10944.8|10943.9|10947.2|10946.6|10947.9|10947|10944.7|10943.8|367
1589912400000|2020-05-19 18:20:00|10947.4|10946.5|10952.4|10951.5|10952.9|10952|10946.4|10945.8|455
1589912700000|2020-05-19 18:25:00|10952.5|10951.6|10953.8|10953.2|10954.6|10953.8|10951|10950.4|359
1589913000000|2020-05-19 18:30:00|10953.9|10953|10952.1|10951.5|10954.3|10953.5|10950.2|10949.5|276
1589913300000|2020-05-19 18:35:00|10952.3|10951.4|10952.6|10951.7|10953.9|10953|10951.1|10950.4|262
1589913600000|2020-05-19 18:40:00|10952.4|10951.8|10950.7|10949.8|10952.5|10951.8|10949.6|10948.7|288
1589913900000|2020-05-19 18:45:00|10950.6|10950.1|10952.7|10951.8|10953.1|10952.3|10950.6|10949.8|252
1589914200000|2020-05-19 18:50:00|10952.4|10951.5|10949.6|10948.7|10953.2|10952.5|10949.1|10948.2|357
1589914500000|2020-05-19 18:55:00|10949.5|10948.6|10946.9|10946|10949.8|10949|10946|10945.3|528
1589914800000|2020-05-19 19:00:00|10946.6|10946.1|10940.1|10939.2|10948.2|10947.3|10939|10938.1|589
1589915100000|2020-05-19 19:05:00|10940.2|10939.3|10939.1|10938.2|10942.9|10942.1|10939|10938.1|370
1589915400000|2020-05-19 19:10:00|10938.8|10937.9|10939.3|10938.4|10942.2|10941.4|10938.3|10937.4|397
1589915700000|2020-05-19 19:15:00|10939.2|10938.3|10939|10938.1|10941.1|10940.3|10938.8|10937.9|340
1589916000000|2020-05-19 19:20:00|10939.1|10938.2|10936.5|10935.6|10939.1|10938.3|10935.4|10934.7|339
1589916300000|2020-05-19 19:25:00|10936.3|10935.7|10937.1|10936.2|10938.9|10938|10936.3|10935.6|318
1589916600000|2020-05-19 19:30:00|10937|10936.1|10934.6|10933.7|10937.1|10936.2|10934.4|10933.6|487
1589916900000|2020-05-19 19:35:00|10934.2|10933.6|10932.6|10931.7|10935.7|10934.8|10930.9|10930|484
1589917200000|2020-05-19 19:40:00|10932.5|10931.6|10936.1|10935.2|10939.2|10938.3|10932.1|10931.2|463
1589917500000|2020-05-19 19:45:00|10936.2|10935.3|10934.1|10933.2|10936.7|10935.9|10933.5|10932.7|351
1589917800000|2020-05-19 19:50:00|10934|10933.1|10931.7|10930.8|10935.3|10934.6|10930.2|10929.4|445
1589918100000|2020-05-19 19:55:00|10931.6|10930.7|10926.1|10925.2|10931.6|10930.8|10925.5|10924.8|533
1589918400000|2020-05-19 20:00:00|10926.3|10925.5|10925.1|10924.2|10928.2|10927.4|10923.6|10922.7|488
1589918700000|2020-05-19 20:05:00|10925|10924.1|10919.2|10918.3|10925.1|10924.3|10919|10918.3|339
1589919000000|2020-05-19 20:10:00|10919.1|10918.5|10923.8|10922.9|10924.2|10923.3|10919|10918.2|284
1589919300000|2020-05-19 20:15:00|10923.9|10923|10923.3|10922.4|10924.7|10923.8|10922.5|10921.6|139
1589919600000|2020-05-19 20:20:00|10923.1|10922.5|10924|10923.1|10924.7|10923.8|10922.7|10921.8|180
1589919900000|2020-05-19 20:25:00|10924.1|10923.2|10923.3|10922.4|10924.8|10923.9|10922.7|10921.8|148
1589920200000|2020-05-19 20:30:00|10923.2|10922.3|10924.2|10923.3|10924.7|10923.8|10922.9|10922|139
1589920500000|2020-05-19 20:35:00|10924.3|10923.4|10924.9|10924|10925|10924.2|10924.1|10923.2|94
1589920800000|2020-05-19 20:40:00|10924.8|10923.9|10923.5|10922.6|10924.9|10924|10922.3|10921.4|132
1589921100000|2020-05-19 20:45:00|10923.3|10922.4|10925.3|10924.4|10925.3|10924.4|10922.8|10921.9|177
1589921400000|2020-05-19 20:50:00|10925.2|10924.3|10924.5|10923.6|10925.4|10924.5|10924.1|10923.2|160
1589921700000|2020-05-19 20:55:00|10924.6|10923.7|10924|10922.1|10924.6|10923.7|10923.1|10921.8|315
1589922000000|2020-05-19 21:00:00|10926.3|10921.5|10928.3|10922.5|10930.8|10927.2|10924.5|10921.5|48
1589922300000|2020-05-19 21:05:00|10927.7|10923.2|10927.8|10921.8|10929.2|10924.8|10925.8|10921.5|145
1589922600000|2020-05-19 21:10:00|10927.9|10921.9|10923.7|10920.5|10928.1|10922.1|10922.8|10918.9|296
1589922900000|2020-05-19 21:15:00|10925.2|10921.1|10923.2|10920.2|10925.7|10921.4|10922.4|10919.5|276
1589923200000|2020-05-19 21:20:00|10922.8|10919.9|10923.1|10920.3|10923.4|10920.9|10922.4|10919.8|151
1589923500000|2020-05-19 21:25:00|10922.9|10920.6|10922.6|10919|10923.2|10920.8|10922|10918.9|204
1589923800000|2020-05-19 21:30:00|10922.7|10919.5|10920.3|10918.7|10922.9|10920.1|10919.4|10918.1|315
1589924100000|2020-05-19 21:35:00|10920.4|10918.6|10920.3|10919|10922.4|10919.7|10920|10918.5|303
1589924400000|2020-05-19 21:40:00|10920.4|10918.9|10922|10919.8|10922.6|10920.1|10920.2|10918.8|283
1589924700000|2020-05-19 21:45:00|10922.2|10919.9|10922.2|10920.3|10922.6|10920.7|10921.5|10919.3|280
1589925000000|2020-05-19 21:50:00|10922.3|10920.2|10922.2|10920.4|10922.6|10920.7|10922|10920.2|207
1589925300000|2020-05-19 21:55:00|10922|10920.7|10922.4|10920.3|10922.8|10920.8|10921|10919.8|242
1589925600000|2020-05-19 22:00:00|10922.2|10920.1|10922.9|10922|10923.5|10922.6|10920.7|10919.7|440
1589925900000|2020-05-19 22:05:00|10922.8|10921.9|10920.8|10919.9|10922.9|10922|10920.7|10919.8|279
1589926200000|2020-05-19 22:10:00|10921|10920.1|10921.8|10920.9|10922|10921.1|10919.5|10918.6|190
1589926500000|2020-05-19 22:15:00|10921.7|10920.8|10921.9|10921|10922.4|10921.5|10921.4|10920.5|118
1589926800000|2020-05-19 22:20:00|10921.8|10920.9|10922.5|10921.6|10922.5|10921.6|10921.1|10920.2|88
1589927100000|2020-05-19 22:25:00|10922.6|10921.7|10923.5|10922.6|10923.6|10922.7|10922.4|10921.5|159
1589927400000|2020-05-19 22:30:00|10923.4|10922.5|10923|10922.1|10924.1|10923.2|10922.3|10921.4|114
1589927700000|2020-05-19 22:35:00|10923.1|10922.2|10924.1|10923.2|10924.3|10923.4|10922.9|10922.1|147
1589928000000|2020-05-19 22:40:00|10924|10923.1|10925|10924.1|10925.6|10924.7|10924|10923.1|185
1589928300000|2020-05-19 22:45:00|10925.1|10924.2|10924.9|10924|10925.2|10924.3|10924.5|10923.6|72
1589928600000|2020-05-19 22:50:00|10925|10924.1|10924.3|10923.7|10925|10924.1|10924.2|10923.5|60
1589928900000|2020-05-19 22:55:00|10924.4|10923.8|10924.9|10923.8|10925.4|10924.5|10924.3|10923.4|117
1589929200000|2020-05-19 23:00:00|10924.8|10924|10925|10924.1|10925.5|10924.6|10923.3|10922.4|144
1589929500000|2020-05-19 23:05:00|10924.9|10924|10925.2|10924.3|10925.6|10924.7|10924.8|10923.9|99
1589929800000|2020-05-19 23:10:00|10925.4|10924.5|10924.9|10924|10925.5|10924.7|10924.8|10923.9|90
1589930100000|2020-05-19 23:15:00|10925|10924.1|10925.1|10924.2|10925.6|10924.9|10924.4|10923.6|145
1589930400000|2020-05-19 23:20:00|10925.2|10924.3|10925.7|10924.8|10925.8|10924.9|10924.7|10923.9|145
1589930700000|2020-05-19 23:25:00|10925.5|10924.6|10926.4|10925.5|10926.6|10925.7|10925.4|10924.5|86
1589931000000|2020-05-19 23:30:00|10926.5|10925.6|10926.7|10925.8|10927.4|10926.7|10926.3|10925.5|122
1589931300000|2020-05-19 23:35:00|10926.6|10925.7|10927|10926.1|10927.7|10926.9|10925.9|10925.2|160
1589931600000|2020-05-19 23:40:00|10926.9|10926|10927.8|10926.9|10928|10927.2|10926.9|10926|118
1589931900000|2020-05-19 23:45:00|10927.9|10927|10928|10927.1|10928|10927.1|10927.2|10926.3|82
1589932200000|2020-05-19 23:50:00|10927.9|10927|10927.1|10926.5|10927.9|10927|10926.4|10925.6|115
1589932500000|2020-05-19 23:55:00|10927.3|10926.4|10926.5|10925.6|10927.5|10926.6|10926.3|10925.5|90
1589932800000|2020-05-20 00:00:00|10926.6|10925.7|10929.4|10928.5|10930|10929.1|10926.4|10925.6|225
1589933100000|2020-05-20 00:05:00|10929.3|10928.4|10930.8|10930.2|10930.9|10930.2|10929.1|10928.3|229
1589933400000|2020-05-20 00:10:00|10930.9|10930|10931.6|10931|10932.1|10931.4|10930.5|10929.8|177
1589933700000|2020-05-20 00:15:00|10931.5|10930.9|10931.9|10931|10932.5|10931.6|10930.4|10929.7|186
1589934000000|2020-05-20 00:20:00|10931.5|10930.9|10931|10930.1|10931.7|10931|10930.4|10929.7|161
1589934300000|2020-05-20 00:25:00|10930.9|10930.3|10931.7|10930.8|10932|10931.2|10930.4|10929.7|114
1589934600000|2020-05-20 00:30:00|10931.6|10931|10933.5|10932.6|10934|10933.3|10931.6|10930.9|176
1589934900000|2020-05-20 00:35:00|10933|10932.4|10934.4|10933.5|10934.5|10933.6|10932.2|10931.5|133
1589935200000|2020-05-20 00:40:00|10934.5|10933.6|10934.3|10933.7|10934.7|10933.9|10933.3|10932.4|186
1589935500000|2020-05-20 00:45:00|10934.2|10933.6|10936.5|10935.9|10936.7|10936|10933.9|10933.2|185
1589935800000|2020-05-20 00:50:00|10937.1|10936.2|10936.7|10935.8|10937.7|10936.9|10935.2|10934.3|219
1589936100000|2020-05-20 00:55:00|10936.9|10936|10938.9|10938|10940|10939.1|10936.5|10935.6|215
1589936400000|2020-05-20 01:00:00|10938.8|10937.9|10938.5|10937.6|10940.1|10939.2|10937.6|10936.7|217
1589936700000|2020-05-20 01:05:00|10938.4|10937.5|10938.6|10937.7|10939|10938.1|10938.1|10937.2|155
1589937000000|2020-05-20 01:10:00|10938.5|10937.6|10938.2|10937.3|10938.7|10937.8|10937.5|10936.7|212
1589937300000|2020-05-20 01:15:00|10938.1|10937.2|10940.6|10939.7|10941.3|10940.5|10937.3|10936.4|172
1589937600000|2020-05-20 01:20:00|10940.5|10939.6|10943|10942.1|10945.5|10944.6|10940.5|10939.6|241
1589937900000|2020-05-20 01:25:00|10942.8|10942.2|10942.2|10941.3|10944.1|10943.2|10941.5|10940.6|177
1589938200000|2020-05-20 01:30:00|10942|10941.4|10942.3|10941.4|10943.1|10942.3|10940.3|10939.5|298
1589938500000|2020-05-20 01:35:00|10942.1|10941.2|10941.6|10940.7|10943|10942.2|10940.8|10940.2|203
1589938800000|2020-05-20 01:40:00|10941.9|10941|10942.8|10941.9|10943.5|10942.6|10941.7|10940.8|203
1589939100000|2020-05-20 01:45:00|10942.9|10942|10942.2|10941.3|10943.2|10942.5|10941.6|10940.8|216
1589939400000|2020-05-20 01:50:00|10942.3|10941.4|10942.4|10941.5|10943.5|10942.6|10941.8|10941|173
1589939700000|2020-05-20 01:55:00|10942.6|10941.7|10944.3|10943.4|10945|10944.1|10942.5|10941.7|211
1589940000000|2020-05-20 02:00:00|10944.2|10943.6|10943.6|10942.7|10944.8|10944.1|10942.9|10942.2|198
1589940300000|2020-05-20 02:05:00|10943.5|10942.6|10945|10944.4|10945.8|10944.9|10942.4|10941.6|230
1589940600000|2020-05-20 02:10:00|10945.2|10944.3|10941|10940.1|10945.2|10944.3|10940.6|10939.8|319
1589940900000|2020-05-20 02:15:00|10940.8|10940.2|10939.2|10938.3|10941|10940.2|10938.4|10937.5|313
1589941200000|2020-05-20 02:20:00|10939.3|10938.4|10937.6|10936.7|10940.3|10939.5|10937.6|10936.7|296
1589941500000|2020-05-20 02:25:00|10937.7|10936.8|10939.2|10938.3|10939.4|10938.6|10936.9|10936.2|184
1589941800000|2020-05-20 02:30:00|10939.1|10938.2|10939.8|10938.9|10940.6|10939.7|10938.4|10937.6|163
1589942100000|2020-05-20 02:35:00|10939.9|10939|10940.6|10939.7|10941.7|10940.9|10939.5|10938.8|209
1589942400000|2020-05-20 02:40:00|10940.7|10939.8|10940.4|10939.5|10941.2|10940.5|10940|10939.2|215
1589942700000|2020-05-20 02:45:00|10940.3|10939.4|10939.4|10938.8|10941.6|10940.8|10939.3|10938.6|138
1589943000000|2020-05-20 02:50:00|10940.1|10939.2|10939.5|10938.9|10940.1|10939.3|10938.9|10938.2|132
1589943300000|2020-05-20 02:55:00|10939.4|10938.8|10937.7|10936.8|10939.4|10938.8|10936.3|10935.4|243
1589943600000|2020-05-20 03:00:00|10937.8|10936.9|10937.8|10937.2|10939.8|10938.9|10937.6|10936.7|209
1589943900000|2020-05-20 03:05:00|10937.7|10937.1|10938.9|10938.3|10939.2|10938.4|10937.7|10937.1|139
1589944200000|2020-05-20 03:10:00|10939.1|10938.2|10941|10940.1|10941|10940.3|10938.2|10937.5|173
1589944500000|2020-05-20 03:15:00|10940.9|10940.3|10941.1|10940.5|10941.2|10940.5|10940.5|10939.7|132
1589944800000|2020-05-20 03:20:00|10941.3|10940.4|10941.6|10940.7|10941.8|10941.1|10940.9|10940.2|116
1589945100000|2020-05-20 03:25:00|10941.5|10940.9|10944.2|10943.3|10944.6|10943.7|10941.4|10940.7|186
1589945400000|2020-05-20 03:30:00|10944|10943.4|10944.9|10944|10945|10944.3|10943.8|10943.2|171
1589945700000|2020-05-20 03:35:00|10945|10944.1|10945.5|10944.6|10947.3|10946.6|10944.6|10943.7|240
1589946000000|2020-05-20 03:40:00|10945.2|10944.3|10942.5|10941.6|10945.2|10944.3|10942.1|10941.5|238
1589946300000|2020-05-20 03:45:00|10942.4|10941.5|10942.1|10941.2|10942.4|10941.6|10941.1|10940.4|170
1589946600000|2020-05-20 03:50:00|10942|10941.1|10941.1|10940.2|10942.3|10941.5|10940.2|10939.4|200
1589946900000|2020-05-20 03:55:00|10940.9|10940.3|10940.9|10940|10941.3|10940.6|10939.8|10939|190
1589947200000|2020-05-20 04:00:00|10940.8|10939.9|10940.9|10940|10941.5|10940.7|10939.8|10939|236
1589947500000|2020-05-20 04:05:00|10941|10940.1|10941|10940.1|10941.5|10940.7|10940.5|10939.6|101
1589947800000|2020-05-20 04:10:00|10941.1|10940.2|10942.5|10941.6|10942.6|10941.9|10940.8|10940.1|125
1589948100000|2020-05-20 04:15:00|10942.6|10941.7|10941.5|10940.6|10942.6|10941.8|10941.3|10940.6|123
1589948400000|2020-05-20 04:20:00|10941.3|10940.7|10941|10940.4|10941.6|10940.8|10940.3|10939.6|151
1589948700000|2020-05-20 04:25:00|10940.9|10940.3|10940.7|10939.8|10941.1|10940.4|10940.4|10939.6|213
1589949000000|2020-05-20 04:30:00|10940.6|10939.7|10940|10939.1|10941|10940.3|10939.3|10938.6|186
1589949300000|2020-05-20 04:35:00|10939.9|10939.3|10940|10939.4|10940.4|10939.6|10939.7|10939|75
1589949600000|2020-05-20 04:40:00|10940.2|10939.3|10939.8|10939.2|10940.8|10940.2|10939.5|10938.8|129
1589949900000|2020-05-20 04:45:00|10939.9|10939|10938.5|10937.6|10940|10939.2|10937.9|10937.1|193
1589950200000|2020-05-20 04:50:00|10938.3|10937.4|10940.1|10939.2|10940.1|10939.3|10938|10937.1|111
1589950500000|2020-05-20 04:55:00|10940.2|10939.3|10941.5|10940.9|10941.6|10940.9|10940|10939.2|143
1589950800000|2020-05-20 05:00:00|10941.7|10940.8|10942.2|10941.3|10942.7|10941.9|10941.5|10940.7|208
1589951100000|2020-05-20 05:05:00|10942.3|10941.4|10943|10942.1|10944.1|10943.3|10942.1|10941.2|107
1589951400000|2020-05-20 05:10:00|10943.2|10942.3|10942.9|10942.3|10944.1|10943.3|10942.7|10942|149
1589951700000|2020-05-20 05:15:00|10942.8|10942.2|10941.8|10941.2|10943.5|10942.9|10941.5|10940.8|162
1589952000000|2020-05-20 05:20:00|10941.7|10941.1|10942|10941.1|10943.2|10942.5|10941.2|10940.4|186
1589952300000|2020-05-20 05:25:00|10941.9|10941|10944|10943.4|10944.2|10943.4|10940.5|10939.8|172
1589952600000|2020-05-20 05:30:00|10944.2|10943.3|10943.4|10942.5|10944.2|10943.4|10943|10942.2|154
1589952900000|2020-05-20 05:35:00|10943.2|10942.6|10943.5|10942.9|10944|10943.2|10943|10942.3|123
1589953200000|2020-05-20 05:40:00|10943.8|10942.8|10942.9|10942|10943.8|10942.8|10941.9|10941.1|110
1589953500000|2020-05-20 05:45:00|10942.7|10942.1|10945.4|10944.5|10946.1|10945.4|10942.7|10942|169
1589953800000|2020-05-20 05:50:00|10945.3|10944.4|10945.2|10944.3|10946.2|10945.5|10945|10944.3|160
1589954100000|2020-05-20 05:55:00|10945.1|10944.2|10943.8|10942.7|10945.4|10944.6|10943.3|10942.4|227
1589954400000|2020-05-20 06:00:00|10943.9|10942.9|10946.9|10946|10949.7|10948.8|10943.5|10942.5|412
1589954700000|2020-05-20 06:05:00|10947|10946.1|10943.8|10942.9|10947|10946.1|10943.6|10942.7|270
1589955000000|2020-05-20 06:10:00|10944|10943.1|10944.6|10943.7|10945|10944.3|10942.2|10941.3|337
1589955300000|2020-05-20 06:15:00|10944.3|10943.4|10943|10942.1|10944.5|10943.9|10940.9|10940|381
1589955600000|2020-05-20 06:20:00|10943.1|10942.2|10943.9|10943|10944.1|10943.2|10942.6|10941.7|266
1589955900000|2020-05-20 06:25:00|10943.8|10943.2|10942.1|10941.2|10946.1|10945.3|10940|10939.3|399
1589956200000|2020-05-20 06:30:00|10942.2|10941.6|10943.4|10942.8|10945.8|10945.2|10941.3|10940.6|444
1589956500000|2020-05-20 06:35:00|10943.6|10943|10939.9|10939.3|10944|10943.3|10939.8|10939.2|456
1589956800000|2020-05-20 06:40:00|10940.1|10939.2|10940.7|10940.1|10940.9|10940.2|10938.4|10937.7|371
1589957100000|2020-05-20 06:45:00|10940.6|10940|10946.2|10945.6|10948.8|10947.9|10939.3|10938.6|491
1589957400000|2020-05-20 06:50:00|10946|10945.4|10944.5|10943.9|10946.7|10946|10943.9|10943.1|331
1589957700000|2020-05-20 06:55:00|10944.6|10944|10942.7|10941.8|10946.2|10945.6|10941.5|10940.8|490
1589958000000|2020-05-20 07:00:00|10942.6|10941.7|10952.7|10952.1|10954|10953.2|10941.9|10941.2|781
1589958300000|2020-05-20 07:05:00|10952.8|10952.2|10957.8|10957.2|10960.6|10959.9|10952.8|10952.2|941
1589958600000|2020-05-20 07:10:00|10957.5|10956.9|10956.6|10956|10958|10957.4|10951.9|10951.1|775
1589958900000|2020-05-20 07:15:00|10956.5|10955.9|10956.1|10955.5|10957.4|10956.8|10952.3|10951.6|594
1589959200000|2020-05-20 07:20:00|10956.2|10955.3|10954|10953.1|10956.7|10955.9|10951.5|10950.8|657
1589959500000|2020-05-20 07:25:00|10954.1|10953.2|10950|10949.4|10955.1|10954.4|10949.6|10949|645
1589959800000|2020-05-20 07:30:00|10950.2|10949.6|10946.4|10945.8|10951.3|10950.5|10946|10945.2|636
1589960100000|2020-05-20 07:35:00|10946.3|10945.7|10943.3|10942.4|10947|10946.4|10943.3|10942.4|701
1589960400000|2020-05-20 07:40:00|10943.2|10942.3|10946.5|10945.9|10946.6|10946|10942.9|10942|424
1589960700000|2020-05-20 07:45:00|10946.4|10945.8|10941.5|10940.6|10946.5|10945.9|10941.3|10940.6|413
1589961000000|2020-05-20 07:50:00|10941.7|10940.8|10943.6|10943|10944.7|10944.1|10940.4|10939.6|460
1589961300000|2020-05-20 07:55:00|10943.3|10942.7|10942.9|10942.3|10943.6|10942.8|10938.3|10937.7|586
1589961600000|2020-05-20 08:00:00|10943|10942.4|10942.8|10942.2|10947.1|10946.5|10942.2|10941.5|572
1589961900000|2020-05-20 08:05:00|10942.9|10942.3|10941.9|10941|10945.5|10944.9|10941.3|10940.5|426
1589962200000|2020-05-20 08:10:00|10942|10941.1|10944|10943.1|10945.4|10944.8|10940.9|10940|497
1589962500000|2020-05-20 08:15:00|10944.1|10943.2|10943.3|10942.7|10945.3|10944.7|10942.3|10941.5|530
1589962800000|2020-05-20 08:20:00|10942.9|10942.3|10942.3|10941.4|10944.3|10943.7|10941.9|10941.2|506
1589963100000|2020-05-20 08:25:00|10942.2|10941.3|10943.2|10942.3|10945.5|10944.9|10942.2|10941.3|427
1589963400000|2020-05-20 08:30:00|10943.1|10942.5|10942.9|10942.3|10945.4|10944.6|10940.9|10940.1|470
1589963700000|2020-05-20 08:35:00|10942.8|10942.2|10944.2|10943.6|10945.6|10944.9|10941.9|10941.2|473
1589964000000|2020-05-20 08:40:00|10944.1|10943.5|10944|10943.1|10945.4|10944.6|10940.9|10940|505
1589964300000|2020-05-20 08:45:00|10944.1|10943.5|10944.4|10943.5|10946.2|10945.4|10942.4|10941.6|538
1589964600000|2020-05-20 08:50:00|10944.2|10943.3|10945.2|10944.3|10947.7|10946.8|10942.8|10941.9|615
1589964900000|2020-05-20 08:55:00|10945.1|10944.2|10942.6|10941.7|10945.6|10944.8|10941.4|10940.6|502
1589965200000|2020-05-20 09:00:00|10942.8|10941.6|10943.6|10942.7|10944.5|10943.6|10939|10938.1|563
1589965500000|2020-05-20 09:05:00|10943.5|10942.9|10945.1|10944.2|10946.7|10945.8|10942.9|10942.1|530
1589965800000|2020-05-20 09:10:00|10945|10944.1|10946.9|10946|10947.3|10946.6|10944.2|10943.3|435
1589966100000|2020-05-20 09:15:00|10947|10946.1|10949.6|10949|10949.7|10949.1|10945.1|10944.2|608
1589966400000|2020-05-20 09:20:00|10949.9|10948.9|10950.8|10950.2|10951|10950.3|10946|10945.1|488
1589966700000|2020-05-20 09:25:00|10950.7|10950.1|10954|10953.1|10956.7|10955.9|10950.5|10949.9|724
1589967000000|2020-05-20 09:30:00|10953.8|10953.2|10952.2|10951.3|10955.7|10954.8|10950.6|10950|555
1589967300000|2020-05-20 09:35:00|10952.5|10951.6|10952.6|10952|10953.9|10953.3|10950.8|10950.1|470
1589967600000|2020-05-20 09:40:00|10952.8|10951.9|10952.9|10952|10953.2|10952.6|10950.8|10950|344
1589967900000|2020-05-20 09:45:00|10952.6|10951.8|10950.7|10950.1|10952.9|10952.2|10947.9|10947.3|533
1589968200000|2020-05-20 09:50:00|10950.8|10950.2|10949.8|10949.2|10951.3|10950.5|10948.8|10948|349
1589968500000|2020-05-20 09:55:00|10949.7|10949.1|10950.7|10950.1|10951|10950.4|10948.9|10948.2|322
1589968800000|2020-05-20 10:00:00|10950.8|10950.2|10949.3|10948.4|10952.1|10951.5|10948.5|10947.6|432
1589969100000|2020-05-20 10:05:00|10949.4|10948.5|10942.1|10941.2|10949.4|10948.6|10941.8|10941|471
1589969400000|2020-05-20 10:10:00|10941.8|10940.9|10940.8|10940.2|10943.7|10942.8|10940.2|10939.5|603
1589969700000|2020-05-20 10:15:00|10940.9|10940.3|10941.5|10940.9|10942.5|10941.9|10940.1|10939.5|411
1589970000000|2020-05-20 10:20:00|10941.6|10941|10944.8|10944.2|10946.5|10945.9|10941.5|10940.9|413
1589970300000|2020-05-20 10:25:00|10944.7|10944.1|10945.2|10944.3|10948.2|10947.4|10944.4|10943.6|395
1589970600000|2020-05-20 10:30:00|10945.3|10944.4|10941.1|10940.2|10945.3|10944.4|10939.3|10938.5|545
1589970900000|2020-05-20 10:35:00|10941|10940.1|10939.1|10938.5|10942.4|10941.6|10938.5|10937.9|366
1589971200000|2020-05-20 10:40:00|10939|10938.4|10942.7|10942.1|10943.1|10942.4|10939|10938.4|362
1589971500000|2020-05-20 10:45:00|10942.5|10941.9|10940.6|10939.7|10943|10942.2|10938.5|10937.7|476
1589971800000|2020-05-20 10:50:00|10940.7|10939.8|10945.9|10945.3|10946|10945.3|10940.4|10939.7|441
1589972100000|2020-05-20 10:55:00|10946.2|10945.6|10954.2|10953.6|10954.4|10953.7|10944.5|10943.9|483
1589972400000|2020-05-20 11:00:00|10954.4|10953.5|10959.5|10958.9|10959.6|10959|10953.5|10952.6|652
1589972700000|2020-05-20 11:05:00|10959.4|10958.8|10959.6|10959|10959.7|10959.1|10956.7|10956|478
1589973000000|2020-05-20 11:10:00|10959.7|10959.1|10960.6|10959.7|10963.7|10963|10958.4|10957.7|518
1589973300000|2020-05-20 11:15:00|10960.4|10959.5|10955.5|10954.6|10961|10960.3|10954.7|10953.9|459
1589973600000|2020-05-20 11:20:00|10955.4|10954.8|10954.3|10953.7|10956.7|10956|10953.3|10952.5|506
1589973900000|2020-05-20 11:25:00|10954.4|10953.8|10953|10952.4|10954.4|10953.8|10952.4|10951.6|362
1589974200000|2020-05-20 11:30:00|10953.1|10952.5|10953.1|10952.2|10954.1|10953.5|10951.9|10951.3|265
1589974500000|2020-05-20 11:35:00|10953|10952.1|10951.5|10950.6|10954.1|10953.5|10950.5|10949.9|348
1589974800000|2020-05-20 11:40:00|10951.4|10950.8|10958.1|10957.2|10958.6|10957.9|10951.1|10950.5|412
1589975100000|2020-05-20 11:45:00|10958|10957.5|10959.9|10959.3|10961.5|10960.7|10955.3|10954.7|559
1589975400000|2020-05-20 11:50:00|10959.8|10959.2|10961.7|10961.1|10963.5|10962.9|10959.8|10959.2|516
1589975700000|2020-05-20 11:55:00|10961.8|10961.2|10964.5|10963.9|10965.7|10965.1|10961.7|10961.1|481
1589976000000|2020-05-20 12:00:00|10964.6|10964|10966.2|10965.6|10966.9|10966.3|10961.2|10960.5|650
1589976300000|2020-05-20 12:05:00|10966.3|10965.7|10959.5|10958.9|10966.4|10965.8|10958.7|10958.1|517
1589976600000|2020-05-20 12:10:00|10959.7|10958.8|10958.9|10958|10960.3|10959.6|10955.6|10955|526
1589976900000|2020-05-20 12:15:00|10959|10958.1|10959.4|10958.8|10960.9|10960.1|10957.1|10956.3|515
1589977200000|2020-05-20 12:20:00|10959.7|10959.3|10960.9|10960.3|10962.4|10961.8|10958.9|10958.3|459
1589977500000|2020-05-20 12:25:00|10961|10960.4|10961.8|10961.2|10963.1|10962.5|10959.9|10959.2|362
1589977800000|2020-05-20 12:30:00|10961.9|10961.3|10953.5|10952.9|10963.9|10963.2|10952.6|10951.9|562
1589978100000|2020-05-20 12:35:00|10953.4|10952.8|10951.6|10951|10954.3|10953.7|10950.7|10950.1|557
1589978400000|2020-05-20 12:40:00|10951.4|10950.8|10956.6|10956|10957|10956.3|10949.7|10948.9|678
1589978700000|2020-05-20 12:45:00|10957|10956.1|10957.4|10956.5|10957.5|10956.7|10955|10954.4|423
1589979000000|2020-05-20 12:50:00|10957.2|10956.6|10960.4|10959.8|10962.2|10961.3|10957.2|10956.5|547
1589979300000|2020-05-20 12:55:00|10960.7|10960.1|10965.6|10964.7|10967.2|10966.5|10960|10959.4|636
1589979600000|2020-05-20 13:00:00|10965.5|10964.9|10968.5|10967.9|10973.7|10972.9|10962.6|10961.9|869
1589979900000|2020-05-20 13:05:00|10968.7|10967.8|10967|10966.4|10971.4|10970.5|10966.6|10965.9|632
1589980200000|2020-05-20 13:10:00|10966.8|10966.2|10976.8|10975.9|10978.1|10977.2|10966.8|10966.2|847
1589980500000|2020-05-20 13:15:00|10977.3|10976.4|10976.4|10975.5|10981.6|10980.7|10975.1|10974.2|829
1589980800000|2020-05-20 13:20:00|10976.6|10975.7|10980|10979.1|10980.5|10979.7|10976.6|10975.7|681
1589981100000|2020-05-20 13:25:00|10980.1|10979.2|10977.5|10976.9|10982.1|10981.5|10976.3|10975.4|717
1589981400000|2020-05-20 13:30:00|10977.4|10976.8|10969.3|10968.4|10978.4|10977.6|10968.1|10967.2|747
1589981700000|2020-05-20 13:35:00|10969.4|10968.5|10973.6|10972.7|10973.6|10972.8|10968|10967.2|657
1589982000000|2020-05-20 13:40:00|10973.5|10972.6|10969.9|10969|10973.8|10973|10969|10968.3|677
1589982300000|2020-05-20 13:45:00|10969.8|10969.2|10973.8|10972.9|10975.4|10974.7|10969.3|10968.6|617
1589982600000|2020-05-20 13:50:00|10973.7|10972.8|10978.3|10977.4|10978.6|10978|10972.9|10972|791
1589982900000|2020-05-20 13:55:00|10978.2|10977.3|10981.6|10980.7|10983.9|10983|10975.1|10974.2|727
1589983200000|2020-05-20 14:00:00|10981.5|10980.6|10986|10985.4|10986.6|10985.9|10978.1|10977.3|759
1589983500000|2020-05-20 14:05:00|10986.1|10985.2|10994.9|10994|10996.1|10995.2|10984.8|10983.9|931
1589983800000|2020-05-20 14:10:00|10994.8|10993.9|10995.9|10995|10996.2|10995.4|10991.7|10990.8|761
1589984100000|2020-05-20 14:15:00|10996|10995.1|10998|10997.1|10998.3|10997.5|10992.9|10992|673
1589984400000|2020-05-20 14:20:00|10998.1|10997.2|10995.7|10994.8|10999.5|10998.7|10994.4|10993.5|773
1589984700000|2020-05-20 14:25:00|10995.6|10994.7|10992.1|10991.2|10995.6|10994.7|10991.5|10990.6|689
1589985000000|2020-05-20 14:30:00|10992.2|10991.3|10992.6|10991.7|10994|10993.1|10986|10985.2|681
1589985300000|2020-05-20 14:35:00|10992.7|10991.8|10993|10992.4|10993.3|10992.4|10986.1|10985.3|666
1589985600000|2020-05-20 14:40:00|10993.2|10992.3|10994.2|10993.3|10996.1|10995.2|10992.3|10991.4|614
1589985900000|2020-05-20 14:45:00|10994.5|10993.6|10989.6|10988.7|10995.7|10994.8|10989.6|10988.7|614
1589986200000|2020-05-20 14:50:00|10989.7|10988.8|10992.1|10991.2|10995.3|10994.4|10989.6|10988.8|666
1589986500000|2020-05-20 14:55:00|10992|10991.1|10991.7|10990.8|10994.3|10993.4|10986.5|10985.8|857
1589986800000|2020-05-20 15:00:00|10992.2|10991.1|10991.5|10990.6|10996.2|10995.3|10990.3|10989.4|789
1589987100000|2020-05-20 15:05:00|10991.7|10990.8|10989.8|10988.9|10992.3|10991.5|10989.1|10988.2|536
1589987400000|2020-05-20 15:10:00|10989.9|10989|10987.7|10986.8|10989.9|10989|10986.6|10985.7|432
1589987700000|2020-05-20 15:15:00|10987.8|10986.9|10992.3|10991.4|10993.6|10992.7|10987.4|10986.5|560
1589988000000|2020-05-20 15:20:00|10992.2|10991.3|10993.1|10992.2|10993.5|10992.6|10990.1|10989.3|466
1589988300000|2020-05-20 15:25:00|10993.2|10992.3|10994.3|10993.4|10996|10995.1|10992.7|10992|556
1589988600000|2020-05-20 15:30:00|10994.1|10993.2|10993.8|10993.2|10995.1|10994.5|10992.3|10991.4|724
1589988900000|2020-05-20 15:35:00|10993.9|10993|10988.1|10987.2|10994.2|10993.4|10987.9|10987.1|565
1589989200000|2020-05-20 15:40:00|10988.5|10987.6|10984.6|10983.7|10988.6|10987.7|10983.4|10982.5|676
1589989500000|2020-05-20 15:45:00|10984.7|10983.8|10985|10984.4|10988.4|10987.8|10983.5|10982.8|553
1589989800000|2020-05-20 15:50:00|10985.1|10984.5|10981.8|10981.2|10986.1|10985.5|10980.5|10979.8|469
1589990100000|2020-05-20 15:55:00|10981.7|10980.9|10979.7|10979.1|10983.7|10983|10977.4|10976.8|592
1589990400000|2020-05-20 16:00:00|10979.8|10978.9|10977.8|10976.9|10981|10980.4|10977.5|10976.7|514
1589990700000|2020-05-20 16:05:00|10977.7|10977.1|10977.1|10976.5|10979.5|10978.7|10977.1|10976.5|408
1589991000000|2020-05-20 16:10:00|10977.2|10976.3|10979.1|10978.2|10979.1|10978.4|10974.3|10973.7|568
1589991300000|2020-05-20 16:15:00|10979.2|10978.3|10976.6|10975.7|10979.9|10979.1|10975.1|10974.2|434
1589991600000|2020-05-20 16:20:00|10976.7|10975.8|10973.3|10972.4|10977.7|10977|10972.1|10971.2|500
1589991900000|2020-05-20 16:25:00|10973.4|10972.5|10975.8|10974.9|10975.9|10975.1|10971.6|10970.8|495
1589992200000|2020-05-20 16:30:00|10975.7|10974.8|10977.4|10976.5|10977.5|10976.6|10972.8|10972|364
1589992500000|2020-05-20 16:35:00|10977.2|10976.6|10974.6|10974|10977.3|10976.7|10973.6|10972.9|486
1589992800000|2020-05-20 16:40:00|10974.7|10974.1|10976.2|10975.6|10976.5|10975.7|10973.6|10972.9|385
1589993100000|2020-05-20 16:45:00|10976|10975.4|10979.5|10978.6|10979.5|10978.9|10973.6|10972.8|570
1589993400000|2020-05-20 16:50:00|10979.4|10978.5|10976.3|10975.4|10980.4|10979.5|10976|10975.3|526
1589993700000|2020-05-20 16:55:00|10976.4|10975.5|10976.2|10975.3|10980.8|10980.2|10974.6|10974|799
1589994000000|2020-05-20 17:00:00|10976|10975.4|10976.4|10975.8|10978.7|10977.8|10975.6|10974.8|504
1589994300000|2020-05-20 17:05:00|10976.3|10975.7|10977.3|10976.7|10978.1|10977.4|10973.5|10972.9|484
1589994600000|2020-05-20 17:10:00|10977.4|10976.5|10976.9|10976.3|10978.6|10978|10976.3|10975.5|601
1589994900000|2020-05-20 17:15:00|10977.2|10976.6|10978|10977.1|10978.5|10977.9|10975.6|10975|423
1589995200000|2020-05-20 17:20:00|10978.1|10977.2|10981.4|10980.5|10982|10981.2|10977.7|10977|458
1589995500000|2020-05-20 17:25:00|10981.5|10980.6|10980.9|10980|10982.4|10981.7|10980.2|10979.5|349
1589995800000|2020-05-20 17:30:00|10981.1|10980.2|10984.2|10983.6|10985|10984.2|10980.7|10980|388
1589996100000|2020-05-20 17:35:00|10984.3|10983.7|10983.9|10983.3|10985|10984.3|10982.6|10982|354
1589996400000|2020-05-20 17:40:00|10984.1|10983.2|10988|10987.1|10988|10987.4|10983.1|10982.4|365
1589996700000|2020-05-20 17:45:00|10988.3|10987.4|10985.8|10984.9|10989.4|10988.5|10984.2|10983.4|391
1589997000000|2020-05-20 17:50:00|10985.9|10985|10984.4|10983.5|10987.6|10986.8|10984.3|10983.4|343
1589997300000|2020-05-20 17:55:00|10984.3|10983.4|10981.1|10979.9|10984.4|10983.5|10980.9|10979.7|372
1589997600000|2020-05-20 18:00:00|10981.5|10980.3|10980.8|10979.9|10983|10982.1|10979.3|10978.4|415
1589997900000|2020-05-20 18:05:00|10981|10980.1|10985.9|10985|10988.1|10987.2|10980.7|10979.8|524
1589998200000|2020-05-20 18:10:00|10986.1|10985.2|10983.8|10982.9|10987.7|10986.8|10983.1|10982.2|593
1589998500000|2020-05-20 18:15:00|10983.9|10983|10984.5|10983.6|10986|10985.1|10981.9|10981|483
1589998800000|2020-05-20 18:20:00|10984.4|10983.5|10987.3|10986.7|10987.7|10987.1|10983.8|10983.2|387
1589999100000|2020-05-20 18:25:00|10987.4|10986.8|10986.5|10985.9|10988.1|10987.4|10985.5|10984.9|359
1589999400000|2020-05-20 18:30:00|10986.7|10985.8|10986.5|10985.9|10988.3|10987.6|10986.2|10985.4|414
1589999700000|2020-05-20 18:35:00|10986.4|10985.8|10989.4|10988.5|10992.6|10992|10986.4|10985.8|445
1590000000000|2020-05-20 18:40:00|10989.3|10988.4|10988.7|10987.8|10989.7|10989.1|10987.6|10986.8|392
1590000300000|2020-05-20 18:45:00|10988.5|10987.9|10987.3|10986.7|10989|10988.2|10985.6|10984.9|288
1590000600000|2020-05-20 18:50:00|10987.4|10986.5|10986.7|10986.1|10987.9|10987.2|10985.5|10984.8|238
1590000900000|2020-05-20 18:55:00|10986.9|10986|10985.9|10985.3|10988.6|10988|10985.6|10985|320
1590001200000|2020-05-20 19:00:00|10986|10985.4|10986|10985.4|10987.6|10987|10985.3|10984.7|323
1590001500000|2020-05-20 19:05:00|10986.3|10985.6|10986.5|10985.9|10988.1|10987.3|10985.9|10985.1|357
1590001800000|2020-05-20 19:10:00|10986.7|10986.1|10985.1|10984.2|10988.1|10987.3|10983.2|10982.3|451
1590002100000|2020-05-20 19:15:00|10984.9|10984|10983|10982.4|10985.3|10984.6|10982.6|10981.8|413
1590002400000|2020-05-20 19:20:00|10983.1|10982.5|10983.6|10982.7|10984.4|10983.7|10982.5|10981.6|295
1590002700000|2020-05-20 19:25:00|10983.4|10982.8|10983.2|10982.3|10984.4|10983.6|10982.3|10981.5|289
1590003000000|2020-05-20 19:30:00|10982.9|10982.2|10982.6|10982|10983.1|10982.5|10981.2|10980.4|347
1590003300000|2020-05-20 19:35:00|10982.7|10981.8|10982.8|10982.2|10983.4|10982.5|10982.2|10981.3|277
1590003600000|2020-05-20 19:40:00|10982.7|10982.1|10983.1|10982.2|10984.3|10983.5|10981.8|10981.1|278
1590003900000|2020-05-20 19:45:00|10983|10982.5|10983.1|10982.5|10984.9|10984.2|10983|10982.3|177
1590004200000|2020-05-20 19:50:00|10983|10982.4|10983|10982.1|10983|10982.4|10980.6|10979.9|292
1590004500000|2020-05-20 19:55:00|10982.9|10982.3|10981.6|10981|10984.3|10983.6|10981.5|10980.8|346
1590004800000|2020-05-20 20:00:00|10981.8|10981.2|10977.7|10976.8|10982.2|10981.4|10977.3|10976.5|276
1590005100000|2020-05-20 20:05:00|10977.3|10976.4|10975.5|10974.6|10977.3|10976.4|10975.4|10974.5|162
1590005400000|2020-05-20 20:10:00|10975.4|10974.5|10976.7|10976.1|10976.9|10976.1|10975.4|10974.5|79
1590005700000|2020-05-20 20:15:00|10976.8|10976.2|10980.5|10979.6|10980.9|10980|10976.8|10976|143
1590006000000|2020-05-20 20:20:00|10980.6|10979.7|10980.5|10979.6|10982.2|10981.3|10980|10979.1|126
1590006300000|2020-05-20 20:25:00|10980.6|10979.7|10979.8|10978.9|10980.8|10980|10979.1|10978.4|129
1590006600000|2020-05-20 20:30:00|10979.7|10978.8|10979|10978.1|10979.9|10979.1|10978.7|10977.8|125
1590006900000|2020-05-20 20:35:00|10978.9|10978|10978.5|10977.6|10979|10978.2|10978|10977.1|104
1590007200000|2020-05-20 20:40:00|10978.4|10977.5|10978.6|10977.7|10979|10978.2|10977.8|10977|92
1590007500000|2020-05-20 20:45:00|10978.5|10977.6|10979.6|10978.7|10980|10979.1|10978.2|10977.4|93
1590007800000|2020-05-20 20:50:00|10979.7|10978.8|10979.3|10978.4|10979.9|10979|10978.9|10978|133
1590008100000|2020-05-20 20:55:00|10979.2|10978.3|10979.1|10978.2|10980.2|10979.3|10978.2|10977.3|173
1590008400000|2020-05-20 21:00:00|10980.7|10979.8|10983.6|10980.8|10983.7|10981|10979.2|10977|54
1590008700000|2020-05-20 21:05:00|10983.7|10980.2|10982.6|10976.7|10984|10981.1|10981.3|10975.3|347
1590009000000|2020-05-20 21:10:00|10982.5|10976.6|10982.3|10979.2|10983.5|10979.4|10981.6|10976.2|283
1590009300000|2020-05-20 21:15:00|10982.1|10979.3|10982.1|10978.4|10982.8|10979.6|10981.3|10978.4|195
1590009600000|2020-05-20 21:20:00|10982.2|10979.1|10982.3|10979.1|10982.5|10979.9|10981.2|10978|142
1590009900000|2020-05-20 21:25:00|10982.2|10979.2|10982.5|10978.3|10982.6|10979.9|10981|10978.2|137
1590010200000|2020-05-20 21:30:00|10982.4|10978.1|10979.7|10976.7|10982.8|10979.9|10979.7|10975.2|269
1590010500000|2020-05-20 21:35:00|10979.8|10977.1|10979.2|10976.1|10980.5|10978.5|10978.6|10975|195
1590010800000|2020-05-20 21:40:00|10979.1|10976.2|10979.3|10976.3|10979.8|10977.1|10979.1|10975.7|251
1590011100000|2020-05-20 21:45:00|10979.5|10976.5|10979.6|10976.3|10980.1|10977.6|10979|10975.8|265
1590011400000|2020-05-20 21:50:00|10979.5|10976.4|10979.6|10976.5|10979.9|10977.6|10978.5|10975.9|235
1590011700000|2020-05-20 21:55:00|10979.7|10976.4|10979.7|10977.4|10980.3|10977.9|10978.7|10975.7|226
1590012000000|2020-05-20 22:00:00|10979.8|10977.6|10981.2|10980.3|10983.5|10981.2|10979.8|10977.6|363
1590012300000|2020-05-20 22:05:00|10981.1|10980.2|10981.4|10980.5|10981.5|10980.6|10980.8|10979.9|94
1590012600000|2020-05-20 22:10:00|10981.3|10980.4|10980.7|10979.8|10981.5|10980.6|10979.8|10978.9|147
1590012900000|2020-05-20 22:15:00|10981|10979.5|10980.7|10979.8|10981.1|10980.2|10979.8|10978.9|179
1590013200000|2020-05-20 22:20:00|10980.6|10979.7|10980.4|10979.5|10980.6|10979.7|10980.1|10979.2|85
1590013500000|2020-05-20 22:25:00|10980.3|10979.4|10979.9|10979|10980.4|10979.5|10979.2|10978.3|80
1590013800000|2020-05-20 22:30:00|10979.7|10978.8|10980|10979.4|10980.9|10980|10979.7|10978.8|107
1590014100000|2020-05-20 22:35:00|10980.2|10979.3|10980.5|10979.6|10980.5|10979.6|10979.4|10978.5|117
1590014400000|2020-05-20 22:40:00|10980.4|10979.5|10979.3|10978.4|10980.5|10979.6|10979.2|10978.3|132
1590014700000|2020-05-20 22:45:00|10979.2|10978.3|10979.4|10978.5|10979.7|10978.8|10978.8|10977.9|81
1590015000000|2020-05-20 22:50:00|10979.5|10978.6|10980.3|10979.4|10980.5|10979.6|10979.3|10978.4|60
1590015300000|2020-05-20 22:55:00|10980.2|10979.3|10979.7|10978.8|10980.4|10979.5|10979.5|10978.6|45
1590015600000|2020-05-20 23:00:00|10979.9|10979|10980.8|10979.9|10981.3|10980.4|10979.7|10978.8|61
1590015900000|2020-05-20 23:05:00|10980.7|10979.8|10980.3|10979.4|10980.8|10979.9|10979.8|10978.9|56
1590016200000|2020-05-20 23:10:00|10980.2|10979.3|10980.2|10979.3|10980.8|10979.9|10980.2|10979.3|96
1590016500000|2020-05-20 23:15:00|10980.3|10979.4|10980.5|10979.6|10980.7|10979.8|10979.9|10979|33
1590016800000|2020-05-20 23:20:00|10980.6|10979.7|10981.1|10980.2|10981.3|10980.4|10980.1|10979.2|70
1590017100000|2020-05-20 23:25:00|10980.9|10980|10980.2|10979.3|10980.9|10980|10980.2|10979.3|64
1590017400000|2020-05-20 23:30:00|10980.3|10979.4|10980|10979.1|10980.7|10979.8|10979.8|10978.9|67
1590017700000|2020-05-20 23:35:00|10980.1|10979.2|10980.1|10979.2|10980.3|10979.4|10979.7|10978.8|72
1590018000000|2020-05-20 23:40:00|10980|10979.1|10979.7|10978.8|10980.2|10979.3|10979.6|10978.7|81
1590018300000|2020-05-20 23:45:00|10979.8|10978.9|10979.6|10978.7|10979.8|10978.9|10979.1|10978.3|83
1590018600000|2020-05-20 23:50:00|10979.7|10978.8|10980.4|10979.5|10980.5|10979.6|10979.2|10978.3|87
1590018900000|2020-05-20 23:55:00|10980.5|10979.6|10980.2|10979.3|10980.8|10980|10980.1|10979.2|52
1590019200000|2020-05-21 00:00:00|10980|10979.1|10977.6|10977|10980|10979.1|10977.4|10976.7|354
1590019500000|2020-05-21 00:05:00|10977.3|10976.4|10973.7|10972.8|10977.6|10976.9|10973.5|10972.7|286
1590019800000|2020-05-21 00:10:00|10973.6|10973|10975.6|10975|10975.6|10975|10973.6|10972.8|224
1590020100000|2020-05-21 00:15:00|10975.5|10974.9|10975.2|10974.6|10975.8|10975.1|10974.7|10974|132
1590020400000|2020-05-21 00:20:00|10975.3|10974.4|10972.7|10971.8|10975.7|10974.9|10972.7|10971.8|210
1590020700000|2020-05-21 00:25:00|10972.8|10971.9|10972.3|10971.4|10972.9|10972.1|10971.5|10970.6|168
1590021000000|2020-05-21 00:30:00|10972.2|10971.3|10973.8|10972.9|10974|10973.2|10970.4|10969.5|280
1590021300000|2020-05-21 00:35:00|10973.7|10972.8|10973.9|10973|10974.3|10973.4|10972.6|10971.9|221
1590021600000|2020-05-21 00:40:00|10974|10973.1|10973.9|10973|10974.9|10974.1|10973.6|10972.8|124
1590021900000|2020-05-21 00:45:00|10973.8|10972.9|10972.8|10971.9|10974.8|10974.1|10972.3|10971.5|144
1590022200000|2020-05-21 00:50:00|10972.7|10971.8|10970.5|10969.6|10973.3|10972.5|10970.5|10969.6|281
1590022500000|2020-05-21 00:55:00|10970.6|10969.7|10968.8|10967.9|10970.9|10970|10968.4|10967.7|332
1590022800000|2020-05-21 01:00:00|10968.9|10968|10966.6|10965.7|10969.3|10968.5|10966.1|10965.2|228
1590023100000|2020-05-21 01:05:00|10966.7|10965.8|10966.7|10965.8|10968.3|10967.5|10966.5|10965.6|223
1590023400000|2020-05-21 01:10:00|10967|10966.1|10966.5|10965.6|10967.7|10966.8|10965.5|10964.8|210
1590023700000|2020-05-21 01:15:00|10966.4|10965.5|10968.4|10967.8|10968.6|10967.9|10966.1|10965.3|221
1590024000000|2020-05-21 01:20:00|10968.8|10967.9|10966.8|10965.9|10969.3|10968.5|10966|10965.2|259
1590024300000|2020-05-21 01:25:00|10966.9|10966|10966.7|10965.8|10967.7|10966.9|10966.6|10965.8|159
1590024600000|2020-05-21 01:30:00|10966.6|10965.7|10962.1|10961.2|10966.8|10965.9|10961.6|10960.7|269
1590024900000|2020-05-21 01:35:00|10962.2|10961.3|10958.8|10957.9|10963.7|10963|10957.4|10956.5|386
1590025200000|2020-05-21 01:40:00|10958.7|10957.8|10961.8|10961.2|10962|10961.2|10958.7|10957.8|222
1590025500000|2020-05-21 01:45:00|10961.7|10961.1|10960.2|10959.3|10961.9|10961.2|10959.6|10958.8|309
1590025800000|2020-05-21 01:50:00|10960.1|10959.5|10960.2|10959.6|10961.2|10960.3|10959.7|10959|161
1590026100000|2020-05-21 01:55:00|10960.1|10959.5|10961.8|10960.9|10962.7|10962|10960.1|10959.4|243
1590026400000|2020-05-21 02:00:00|10961.7|10960.8|10962.1|10961.2|10962.3|10961.5|10960.7|10959.8|253
1590026700000|2020-05-21 02:05:00|10962.2|10961.3|10958.4|10957.5|10962.2|10961.4|10957.5|10956.6|301
1590027000000|2020-05-21 02:10:00|10958.2|10957.3|10959.8|10958.9|10960.2|10959.4|10957.2|10956.3|243
1590027300000|2020-05-21 02:15:00|10959.7|10958.8|10960.2|10959.3|10960.3|10959.4|10959.2|10958.3|167
1590027600000|2020-05-21 02:20:00|10960.1|10959.2|10960.9|10960|10961.3|10960.5|10959.6|10958.7|150
1590027900000|2020-05-21 02:25:00|10960.8|10959.9|10960.1|10959.2|10960.9|10960|10959.4|10958.6|220
1590028200000|2020-05-21 02:30:00|10960|10959.1|10958.7|10957.8|10960.1|10959.3|10958.6|10957.7|222
1590028500000|2020-05-21 02:35:00|10958.8|10957.9|10958.8|10957.9|10959.8|10958.9|10958.1|10957.3|244
1590028800000|2020-05-21 02:40:00|10958.7|10957.8|10960.8|10960.2|10961|10960.2|10958.6|10957.8|187
1590029100000|2020-05-21 02:45:00|10961|10960.1|10962|10961.1|10962.7|10961.9|10960.5|10959.8|293
1590029400000|2020-05-21 02:50:00|10962.1|10961.2|10964.3|10963.4|10964.3|10963.6|10961.6|10960.8|167
1590029700000|2020-05-21 02:55:00|10964.1|10963.5|10963.7|10962.8|10964.2|10963.5|10962.7|10962.1|177
1590030000000|2020-05-21 03:00:00|10963.6|10962.7|10963.1|10962.2|10964.2|10963.5|10962.8|10961.9|189
1590030300000|2020-05-21 03:05:00|10963.2|10962.3|10962.7|10961.8|10963.7|10962.8|10962.7|10961.8|203
1590030600000|2020-05-21 03:10:00|10962.8|10961.9|10963.2|10962.3|10963.3|10962.4|10962.1|10961.4|147
1590030900000|2020-05-21 03:15:00|10963.1|10962.2|10963.7|10962.8|10964.3|10963.4|10962.6|10961.7|139
1590031200000|2020-05-21 03:20:00|10963.5|10962.9|10964.1|10963.5|10964.5|10963.7|10963.5|10962.7|98
1590031500000|2020-05-21 03:25:00|10964.3|10963.4|10963.8|10963.2|10964.3|10963.5|10963.1|10962.5|165
1590031800000|2020-05-21 03:30:00|10963.6|10963|10962.4|10961.8|10963.8|10963|10961.8|10961|166
1590032100000|2020-05-21 03:35:00|10962.2|10961.6|10960.1|10959.2|10962.5|10961.8|10959.5|10958.8|207
1590032400000|2020-05-21 03:40:00|10959.9|10959.3|10959.8|10958.9|10959.9|10959.3|10959|10958.1|176
1590032700000|2020-05-21 03:45:00|10959.9|10959|10962.7|10961.8|10962.8|10962|10959.8|10958.9|133
1590033000000|2020-05-21 03:50:00|10962.8|10961.9|10961.1|10960.5|10963|10962.1|10961|10960.2|133
1590033300000|2020-05-21 03:55:00|10961.2|10960.3|10961.3|10960.4|10961.8|10961.1|10960.7|10960|79
1590033600000|2020-05-21 04:00:00|10961.2|10960.3|10962.2|10961.3|10962.3|10961.5|10960.6|10959.8|127
1590033900000|2020-05-21 04:05:00|10962.3|10961.4|10962.8|10962.2|10963.3|10962.5|10962.1|10961.4|156
1590034200000|2020-05-21 04:10:00|10962.9|10962.3|10962.5|10961.9|10963.3|10962.7|10962.5|10961.8|73
1590034500000|2020-05-21 04:15:00|10962.7|10961.8|10961.4|10960.5|10963.1|10962.2|10961|10960.1|136
1590034800000|2020-05-21 04:20:00|10961.3|10960.4|10963.3|10962.7|10963.4|10962.7|10961.2|10960.4|103
1590035100000|2020-05-21 04:25:00|10963.2|10962.6|10963|10962.1|10963.2|10962.6|10962|10961.2|100
1590035400000|2020-05-21 04:30:00|10962.9|10962|10963.1|10962.2|10963.6|10962.9|10962.6|10961.7|136
1590035700000|2020-05-21 04:35:00|10963.2|10962.3|10964.2|10963.3|10964.3|10963.4|10962.7|10962|106
1590036000000|2020-05-21 04:40:00|10964.1|10963.2|10963.9|10963|10964.5|10963.8|10963.5|10962.7|157
1590036300000|2020-05-21 04:45:00|10963.8|10962.9|10962.6|10961.7|10963.8|10962.9|10962.5|10961.6|98
1590036600000|2020-05-21 04:50:00|10962.5|10961.6|10961.5|10960.9|10962.7|10961.8|10961.5|10960.8|67
1590036900000|2020-05-21 04:55:00|10961.6|10960.7|10961|10960.4|10961.7|10960.9|10960.1|10959.2|133
1590037200000|2020-05-21 05:00:00|10961.1|10960.5|10960.6|10959.7|10961.2|10960.5|10960|10959.1|114
1590037500000|2020-05-21 05:05:00|10960.7|10959.8|10960.3|10959.4|10961.8|10961.1|10959.6|10958.7|131
1590037800000|2020-05-21 05:10:00|10960.2|10959.3|10959.6|10958.7|10960.9|10960.1|10959.4|10958.7|166
1590038100000|2020-05-21 05:15:00|10959.7|10958.8|10959.7|10958.8|10960.2|10959.4|10959.5|10958.7|100
1590038400000|2020-05-21 05:20:00|10959.6|10958.7|10958.1|10957.5|10959.8|10959.1|10957.3|10956.6|124
1590038700000|2020-05-21 05:25:00|10958|10957.4|10956.6|10956|10958.6|10958|10956.6|10955.9|164
1590039000000|2020-05-21 05:30:00|10956.8|10955.9|10955|10954.1|10956.8|10956.1|10953.5|10952.8|200
1590039300000|2020-05-21 05:35:00|10954.8|10954.2|10955.2|10954.3|10955.7|10955.1|10954|10953.3|168
1590039600000|2020-05-21 05:40:00|10955.3|10954.4|10954.3|10953.4|10955.3|10954.5|10952.8|10952|146
1590039900000|2020-05-21 05:45:00|10954.4|10953.5|10955.9|10955.3|10956.3|10955.6|10953.7|10952.8|180
1590040200000|2020-05-21 05:50:00|10956|10955.4|10953.1|10952.2|10956.4|10955.5|10952.8|10951.9|220
1590040500000|2020-05-21 05:55:00|10953.2|10952.3|10955.3|10954.4|10955.3|10954.5|10952.7|10951.9|256
1590040800000|2020-05-21 06:00:00|10955.2|10954.3|10956.1|10955.5|10957.7|10956.9|10955.1|10954.2|318
1590041100000|2020-05-21 06:05:00|10956|10955.4|10959.7|10959.1|10959.9|10959.1|10955.5|10954.8|316
1590041400000|2020-05-21 06:10:00|10959.6|10959|10962.1|10961.5|10963.2|10962.4|10958.9|10958.3|343
1590041700000|2020-05-21 06:15:00|10962.2|10961.3|10960.3|10959.4|10962.3|10961.4|10958.2|10957.3|310
1590042000000|2020-05-21 06:20:00|10960.4|10959.5|10956.7|10956.1|10960.4|10959.5|10956.6|10955.8|330
1590042300000|2020-05-21 06:25:00|10956.9|10956|10959.2|10958.3|10959.4|10958.5|10953.2|10952.6|556
1590042600000|2020-05-21 06:30:00|10959.3|10958.4|10959.6|10958.7|10960.5|10959.9|10957.9|10957.3|271
1590042900000|2020-05-21 06:35:00|10959.5|10958.9|10960.8|10959.9|10961.3|10960.5|10958.1|10957.4|331
1590043200000|2020-05-21 06:40:00|10960.9|10960|10964.2|10963.6|10964.2|10963.6|10960.9|10960|342
1590043500000|2020-05-21 06:45:00|10964.1|10963.5|10964.1|10963.5|10964.5|10963.9|10962|10961.4|327
1590043800000|2020-05-21 06:50:00|10964|10963.4|10966.1|10965.5|10966.1|10965.5|10963.4|10962.7|280
1590044100000|2020-05-21 06:55:00|10965.9|10965.3|10967.3|10966.4|10967.9|10967.1|10965.6|10965|337
1590044400000|2020-05-21 07:00:00|10967.2|10966.6|10974.5|10973.9|10975.2|10974.6|10965.2|10964.3|669
1590044700000|2020-05-21 07:05:00|10974.1|10973.5|10971.4|10970.5|10976.2|10975.6|10970.2|10969.4|609
1590045000000|2020-05-21 07:10:00|10971.2|10970.6|10972.8|10971.9|10973.7|10972.8|10969.8|10969.1|603
1590045300000|2020-05-21 07:15:00|10972.9|10972|10975.6|10975|10979.6|10978.8|10970.8|10969.5|602
1590045600000|2020-05-21 07:20:00|10975.5|10974.9|10970.8|10970.2|10976.7|10976|10970.7|10969.9|432
1590045900000|2020-05-21 07:25:00|10971|10970.4|10970.4|10969.5|10973.5|10972.7|10968.7|10968|475
1590046200000|2020-05-21 07:30:00|10970.7|10969.4|10966.7|10966.1|10971|10970.1|10962.1|10961.4|619
1590046500000|2020-05-21 07:35:00|10966.8|10966.2|10967.2|10966.6|10970.6|10969.8|10965.5|10964.7|474
1590046800000|2020-05-21 07:40:00|10966.8|10966.2|10959.2|10958.6|10967.4|10966.8|10959.2|10958.4|509
1590047100000|2020-05-21 07:45:00|10959.1|10958.5|10962.4|10961.5|10962.7|10962.1|10956.9|10956.2|537
1590047400000|2020-05-21 07:50:00|10962.5|10961.8|10965.8|10965.2|10966.4|10965.5|10960.4|10959.5|514
1590047700000|2020-05-21 07:55:00|10965.9|10965|10967.8|10966.9|10969.3|10968.4|10963.8|10963.1|505
1590048000000|2020-05-21 08:00:00|10967.7|10966.8|10971.7|10970.8|10973.2|10972.3|10966.9|10966|631
1590048300000|2020-05-21 08:05:00|10971.3|10970.7|10970.9|10970|10973.1|10972.3|10969.9|10969.2|462
1590048600000|2020-05-21 08:10:00|10970.7|10970.1|10970.2|10969.6|10972.3|10971.6|10969.7|10968.9|369
1590048900000|2020-05-21 08:15:00|10970|10969.4|10965.1|10964.5|10970|10969.4|10962.8|10962|469
1590049200000|2020-05-21 08:20:00|10965.2|10964.6|10964|10963.4|10966|10965.3|10962.5|10961.9|403
1590049500000|2020-05-21 08:25:00|10964.1|10963.2|10970|10969.1|10970.8|10970.1|10963.9|10963|499
1590049800000|2020-05-21 08:30:00|10970.1|10969.2|10968.2|10967.6|10973.5|10972.9|10967.7|10966.8|695
1590050100000|2020-05-21 08:35:00|10968.4|10967.5|10971.8|10971.2|10972|10971.2|10967.6|10966.8|470
1590050400000|2020-05-21 08:40:00|10971.9|10971|10971.9|10971|10972.9|10972.1|10969.1|10968.2|462
1590050700000|2020-05-21 08:45:00|10971.8|10970.9|10970.8|10969.9|10973.7|10973.1|10970.5|10969.7|494
1590051000000|2020-05-21 08:50:00|10970.7|10969.8|10971.7|10971.1|10972.3|10971.6|10969.4|10968.7|390
1590051300000|2020-05-21 08:55:00|10971.9|10971.3|10972.7|10971.8|10973|10972.4|10969.3|10968.6|416
1590051600000|2020-05-21 09:00:00|10972.8|10971.9|10973.2|10972.3|10976.3|10975.6|10972.2|10971.6|518
1590051900000|2020-05-21 09:05:00|10973.3|10972.4|10974.8|10973.9|10976.2|10975.4|10973|10972.3|371
1590052200000|2020-05-21 09:10:00|10974.7|10973.8|10974|10973.4|10975.1|10974.5|10971.5|10970.7|424
1590052500000|2020-05-21 09:15:00|10974.1|10973.5|10973|10972.1|10976.5|10975.9|10972.1|10971.3|394
1590052800000|2020-05-21 09:20:00|10972.9|10972|10966.2|10965.3|10973.7|10973|10965.5|10964.7|409
1590053100000|2020-05-21 09:25:00|10966.1|10965.5|10968.2|10967.3|10970.5|10969.8|10966.1|10965.3|479
1590053400000|2020-05-21 09:30:00|10967.8|10967.2|10965.6|10965|10968.2|10967.4|10965.6|10964.8|446
1590053700000|2020-05-21 09:35:00|10965.5|10964.9|10964.6|10964|10966.3|10965.6|10963.3|10962.6|422
1590054000000|2020-05-21 09:40:00|10964.7|10963.8|10967.1|10966.2|10968|10967.3|10963.5|10962.6|425
1590054300000|2020-05-21 09:45:00|10966.9|10966.3|10964.8|10964.2|10967.1|10966.4|10964.6|10963.9|319
1590054600000|2020-05-21 09:50:00|10964.9|10964.3|10964|10963.4|10966.2|10965.3|10963.6|10962.8|315
1590054900000|2020-05-21 09:55:00|10963.9|10963.3|10961.3|10960.4|10964.4|10963.6|10960.6|10959.8|441
1590055200000|2020-05-21 10:00:00|10961.2|10960.6|10967.8|10967.2|10967.8|10967.2|10961.1|10960.3|354
1590055500000|2020-05-21 10:05:00|10967.7|10967.1|10965.2|10964.6|10967.7|10967.1|10964.1|10963.3|270
1590055800000|2020-05-21 10:10:00|10965.4|10964.5|10966.7|10966.1|10967.2|10966.5|10963.6|10963|312
1590056100000|2020-05-21 10:15:00|10966.8|10965.9|10968.4|10967.5|10968.5|10967.6|10965.9|10965|391
1590056400000|2020-05-21 10:20:00|10968.5|10967.6|10968.2|10967.6|10969.9|10969.2|10967.5|10966.8|271
1590056700000|2020-05-21 10:25:00|10968.5|10967.9|10971|10970.1|10971.4|10970.7|10968.4|10967.8|216
1590057000000|2020-05-21 10:30:00|10970.9|10970|10970.4|10969.5|10971.5|10970.8|10968.4|10967.8|319
1590057300000|2020-05-21 10:35:00|10970.2|10969.6|10978.1|10977.5|10978.5|10977.7|10970.2|10969.6|451
1590057600000|2020-05-21 10:40:00|10978.3|10977.4|10981|10980.4|10981.1|10980.4|10977.6|10976.9|573
1590057900000|2020-05-21 10:45:00|10980.9|10980.3|10988|10987.1|10988.7|10988|10980.8|10980.1|564
1590058200000|2020-05-21 10:50:00|10988.1|10987.2|10991.4|10990.5|10992.9|10992.1|10986.7|10985.8|516
1590058500000|2020-05-21 10:55:00|10991.5|10990.9|10985.5|10984.6|10991.6|10991|10983|10982.2|632
1590058800000|2020-05-21 11:00:00|10985.6|10984.7|10987.1|10986.2|10987.2|10986.3|10983.6|10982.9|436
1590059100000|2020-05-21 11:05:00|10987.2|10986.3|10991|10990.4|10991.8|10991.2|10985.3|10984.4|554
1590059400000|2020-05-21 11:10:00|10991.1|10990.5|10994|10993.1|10996.3|10995.6|10989.6|10988.7|610
1590059700000|2020-05-21 11:15:00|10994.1|10993.2|10992.5|10991.9|10995.9|10995.3|10991.2|10990.3|510
1590060000000|2020-05-21 11:20:00|10992.6|10992|10996.5|10995.9|10999.2|10998.3|10992.3|10991.6|569
1590060300000|2020-05-21 11:25:00|10996.4|10995.8|10997.7|10997.1|11000.3|10999.7|10995.8|10994.9|576
1590060600000|2020-05-21 11:30:00|10997.9|10997|10997.4|10996.5|10998.7|10997.8|10991.5|10990.7|624
1590060900000|2020-05-21 11:35:00|10997.5|10996.6|10994.2|10993.3|10998.4|10997.6|10994.1|10993.2|459
1590061200000|2020-05-21 11:40:00|10994.1|10993.2|10996.6|10996|10996.8|10996|10992.9|10992|340
1590061500000|2020-05-21 11:45:00|10997.2|10996.6|10996.6|10995.7|11003.8|11002.9|10995.8|10994.9|639
1590061800000|2020-05-21 11:50:00|10996.5|10995.6|10995.9|10995|10996.9|10996|10993|10992.2|578
1590062100000|2020-05-21 11:55:00|10996|10995.1|10994.3|10993.4|10996.4|10995.6|10991.1|10990.4|548
1590062400000|2020-05-21 12:00:00|10994.8|10993.9|10996.3|10995.4|10999.7|10998.8|10994.8|10993.9|534
1590062700000|2020-05-21 12:05:00|10996.2|10995.7|10997.7|10996.8|10999.3|10998.5|10994.1|10993.3|564
1590063000000|2020-05-21 12:10:00|10997.8|10996.9|10999.8|10999.2|11000.5|10999.7|10996.8|10996|547
1590063300000|2020-05-21 12:15:00|10999.9|10999|11002.8|11002.2|11005.4|11004.6|10999.6|10999|630
1590063600000|2020-05-21 12:20:00|11003.1|11002.3|11004.1|11003.2|11004.8|11004.1|10999.6|10999|519
1590063900000|2020-05-21 12:25:00|11004.5|11003.6|11006.5|11005|11008.5|11007.9|11004.3|11003.5|725
1590064200000|2020-05-21 12:30:00|11006.4|11004.9|11004.1|11003.2|11008.9|11008|11003.5|11002.6|730
1590064500000|2020-05-21 12:35:00|11004.6|11003.5|11005.7|11004.8|11008.6|11007.7|11003.8|11003.1|552
1590064800000|2020-05-21 12:40:00|11005.6|11004.7|11003.3|11002.4|11006.5|11005.6|11000|10999.1|721
1590065100000|2020-05-21 12:45:00|11003.4|11002.5|11003.8|11003.2|11006.6|11005.9|11003|11002.2|628
1590065400000|2020-05-21 12:50:00|11003.9|11003.3|10990.9|10990|11005.5|11004.8|10990.8|10989.9|708
1590065700000|2020-05-21 12:55:00|10990.8|10989.9|10996|10995.1|10996.1|10995.2|10983|10982.1|1057
1590066000000|2020-05-21 13:00:00|10995.9|10995|10981|10980.1|10996|10995.1|10980.3|10979.4|860
1590066300000|2020-05-21 13:05:00|10980.9|10980|10986.2|10985.3|10987.6|10986.7|10979.4|10978.5|825
1590066600000|2020-05-21 13:10:00|10986|10985.1|10980.5|10979.6|10990.5|10989.6|10980.4|10979.5|707
1590066900000|2020-05-21 13:15:00|10980.6|10979.7|10974.2|10973.3|10980.6|10979.7|10967.5|10966.6|870
1590067200000|2020-05-21 13:20:00|10974.3|10973.4|10979.8|10978.9|10979.9|10979|10973.8|10972.9|767
1590067500000|2020-05-21 13:25:00|10979.4|10978.5|10982.1|10981.2|10982.7|10981.8|10977.4|10976.5|582
1590067800000|2020-05-21 13:30:00|10982|10981.1|10983.9|10983|10984.2|10983.3|10977.7|10976.8|670
1590068100000|2020-05-21 13:35:00|10983.8|10982.9|10987.9|10987|10989.9|10989|10983|10982.1|700
1590068400000|2020-05-21 13:40:00|10987.8|10986.9|10987.9|10986.7|10988.4|10987.5|10982.7|10981.8|668
1590068700000|2020-05-21 13:45:00|10988.2|10987|10989.7|10989.1|10991.1|10990.2|10986.7|10985.8|682
1590069000000|2020-05-21 13:50:00|10989.8|10988.9|10985.8|10984.9|10990.1|10989.2|10984.7|10983.9|606
1590069300000|2020-05-21 13:55:00|10985.7|10984.8|10986.5|10985.6|10987.3|10986.4|10981.7|10980.8|607
1590069600000|2020-05-21 14:00:00|10986.6|10985.7|10980.2|10979.3|10989.7|10988.8|10978.6|10977.7|871
1590069900000|2020-05-21 14:05:00|10980.3|10979.4|10981.8|10980.9|10982.6|10981.7|10977.9|10977|652
1590070200000|2020-05-21 14:10:00|10982.3|10981.4|10980.3|10979.4|10983.3|10982.4|10978.4|10977.5|487
1590070500000|2020-05-21 14:15:00|10980.4|10979.5|10977.9|10977|10980.5|10979.6|10973.8|10972.9|660
1590070800000|2020-05-21 14:20:00|10977.8|10976.9|10983.3|10982.4|10985.2|10984.3|10976.6|10975.7|560
1590071100000|2020-05-21 14:25:00|10983.2|10982.3|10973.7|10972.8|10983.9|10983.3|10972.7|10971.8|786
1590071400000|2020-05-21 14:30:00|10973.6|10972.7|10967.7|10966.8|10973.6|10972.7|10966.2|10965.3|757
1590071700000|2020-05-21 14:35:00|10967.6|10966.7|10963.7|10962.8|10968|10967.1|10960.8|10959.9|1008
1590072000000|2020-05-21 14:40:00|10963.6|10962.7|10959.4|10958.5|10963.7|10962.8|10955.5|10954.6|902
1590072300000|2020-05-21 14:45:00|10959.6|10958.7|10958.3|10957.4|10959.6|10958.7|10946.9|10946|1133
1590072600000|2020-05-21 14:50:00|10958.4|10957.5|10951.4|10950.5|10960.8|10959.9|10950.4|10949.5|977
1590072900000|2020-05-21 14:55:00|10951.3|10950.4|10939.5|10938.6|10951.3|10950.4|10937.7|10936.8|1283
1590073200000|2020-05-21 15:00:00|10939.7|10938.8|10945.2|10944.3|10946.2|10945.3|10939.2|10938.3|1104
1590073500000|2020-05-21 15:05:00|10945|10944.1|10947.4|10946.8|10948.1|10947.2|10942.2|10941.3|698
1590073800000|2020-05-21 15:10:00|10947.5|10946.9|10950|10949.1|10950.1|10949.2|10944.2|10943.3|610
1590074100000|2020-05-21 15:15:00|10950.1|10949.2|10947.1|10946.2|10950.1|10949.2|10943|10942.1|732
1590074400000|2020-05-21 15:20:00|10947|10946.1|10948.3|10947.4|10948.9|10948|10945.3|10944.6|673
1590074700000|2020-05-21 15:25:00|10948.4|10947.5|10951.9|10951|10954.1|10953.2|10948|10947.2|592
1590075000000|2020-05-21 15:30:00|10952|10951.1|10953.3|10952.7|10954.7|10953.9|10948.8|10947.9|683
1590075300000|2020-05-21 15:35:00|10953.9|10953|10956.7|10955.8|10957.6|10956.7|10952.1|10951.3|603
1590075600000|2020-05-21 15:40:00|10956.6|10955.7|10955.9|10955|10957.2|10956.3|10953.9|10953|516
1590075900000|2020-05-21 15:45:00|10955.6|10954.7|10958.5|10957.6|10958.7|10957.8|10954.6|10953.7|362
1590076200000|2020-05-21 15:50:00|10958.6|10957.7|10957.4|10956.5|10959.4|10958.5|10956.3|10955.5|403
1590076500000|2020-05-21 15:55:00|10957|10956.4|10952.1|10951.2|10957.1|10956.4|10952.1|10951.2|399
1590076800000|2020-05-21 16:00:00|10952.3|10951.4|10952|10951.1|10954.3|10953.5|10951.1|10950.2|438
1590077100000|2020-05-21 16:05:00|10951.9|10951|10952.9|10952|10953.4|10952.7|10950.9|10950|351
1590077400000|2020-05-21 16:10:00|10953.1|10952.2|10952.5|10951.6|10954.3|10953.4|10951.8|10951|331
1590077700000|2020-05-21 16:15:00|10952.4|10951.5|10952.5|10951.6|10953.2|10952.3|10951.1|10950.3|326
1590078000000|2020-05-21 16:20:00|10952.4|10951.5|10955.7|10954.8|10956.3|10955.6|10952.4|10951.5|276
1590078300000|2020-05-21 16:25:00|10955.6|10954.7|10955.5|10954.6|10958.2|10957.3|10955.4|10954.5|357
1590078600000|2020-05-21 16:30:00|10955.4|10954.5|10955|10954.1|10955.8|10954.9|10953.6|10952.7|416
1590078900000|2020-05-21 16:35:00|10955.1|10954.2|10955.9|10955|10956.3|10955.5|10954.2|10953.3|406
1590079200000|2020-05-21 16:40:00|10955.8|10954.9|10956.5|10955.6|10957.8|10956.9|10954.9|10954.1|338
1590079500000|2020-05-21 16:45:00|10956.7|10956.1|10957.1|10956.2|10959.3|10958.4|10956.4|10955.5|349
1590079800000|2020-05-21 16:50:00|10957.2|10956.3|10954.8|10953.9|10957.4|10956.5|10954.6|10953.8|388
1590080100000|2020-05-21 16:55:00|10954.7|10953.8|10955.4|10954.5|10956.2|10955.3|10953.9|10953|340
1590080400000|2020-05-21 17:00:00|10955.7|10954.8|10962.2|10961.3|10962.5|10961.6|10955.3|10954.4|470
1590080700000|2020-05-21 17:05:00|10962.1|10961.2|10963.5|10962.6|10965.6|10964.7|10961.6|10960.7|468
1590081000000|2020-05-21 17:10:00|10963.4|10962.5|10965.5|10964.6|10969.2|10968.3|10963.4|10962.5|557
1590081300000|2020-05-21 17:15:00|10965.4|10964.5|10962.3|10961.4|10965.7|10964.9|10961.8|10960.9|403
1590081600000|2020-05-21 17:20:00|10961.7|10961.1|10961.1|10960.2|10961.9|10961.1|10958.5|10957.6|371
1590081900000|2020-05-21 17:25:00|10961|10960.1|10962.5|10961.6|10962.5|10961.6|10959.6|10958.7|304
1590082200000|2020-05-21 17:30:00|10962.4|10961.5|10961.1|10960.2|10963.4|10962.5|10960.7|10959.8|344
1590082500000|2020-05-21 17:35:00|10961|10960.1|10960.3|10959.4|10961.1|10960.2|10958.9|10958.1|389
1590082800000|2020-05-21 17:40:00|10960.4|10959.5|10963.7|10962.8|10963.8|10962.9|10959.9|10959|326
1590083100000|2020-05-21 17:45:00|10963.9|10963.3|10959.7|10958.8|10964|10963.3|10958.7|10957.8|324
1590083400000|2020-05-21 17:50:00|10959.8|10958.9|10958.4|10957.5|10961.2|10960.3|10956.7|10955.8|297
1590083700000|2020-05-21 17:55:00|10958.3|10957.4|10958.6|10957.7|10960.2|10959.5|10958|10957.1|250
1590084000000|2020-05-21 18:00:00|10958.5|10957.6|10958.8|10957.9|10959.9|10959.1|10958.4|10957.5|242
1590084300000|2020-05-21 18:05:00|10958.7|10957.8|10957.7|10956.8|10958.9|10958.1|10956.7|10955.8|282
1590084600000|2020-05-21 18:10:00|10957.5|10956.6|10958.8|10957.9|10958.9|10958|10957.5|10956.6|242
1590084900000|2020-05-21 18:15:00|10958.7|10957.8|10957|10956.1|10959.1|10958.4|10956.8|10955.9|193
1590085200000|2020-05-21 18:20:00|10957.1|10956.2|10956.8|10955.9|10958|10957.1|10956.1|10955.2|181
1590085500000|2020-05-21 18:25:00|10956.7|10955.8|10957.4|10956.5|10957.4|10956.5|10955.8|10954.9|189
1590085800000|2020-05-21 18:30:00|10957.3|10956.4|10959.7|10958.8|10959.8|10958.9|10956.7|10955.9|153
1590086100000|2020-05-21 18:35:00|10959.6|10958.7|10954.9|10954|10959.6|10958.7|10954.1|10953.2|208
1590086400000|2020-05-21 18:40:00|10954.7|10954.1|10954.4|10953.5|10955.5|10954.8|10953.6|10952.8|198
1590086700000|2020-05-21 18:45:00|10953.9|10953.3|10951.4|10950.8|10954.7|10953.9|10950.7|10950.1|415
1590087000000|2020-05-21 18:50:00|10951.6|10951|10954.6|10954|10954.6|10954|10951.4|10950.6|419
1590087300000|2020-05-21 18:55:00|10954.5|10953.9|10956|10955.1|10956.8|10956.2|10954.4|10953.7|406
1590087600000|2020-05-21 19:00:00|10955.7|10955.2|10957.3|10956.7|10958.1|10957.3|10955.6|10955|295
1590087900000|2020-05-21 19:05:00|10957|10956.4|10959.5|10958.6|10959.6|10958.7|10956.3|10955.5|258
1590088200000|2020-05-21 19:10:00|10959.3|10958.7|10958.3|10957.7|10960|10959.4|10958.3|10957.6|290
1590088500000|2020-05-21 19:15:00|10958.2|10957.6|10960.4|10959.5|10961.2|10960.5|10957.6|10957|331
1590088800000|2020-05-21 19:20:00|10960.3|10959.4|10959.9|10959|10962.1|10961.3|10959.8|10959|227
1590089100000|2020-05-21 19:25:00|10960|10959.1|10960|10959.1|10961.6|10960.9|10958.8|10958|188
1590089400000|2020-05-21 19:30:00|10960.1|10959.2|10952.5|10951.6|10962|10961.2|10951.7|10950.9|421
1590089700000|2020-05-21 19:35:00|10952.4|10951.5|10947.9|10947|10952.5|10951.8|10946.7|10945.8|424
1590090000000|2020-05-21 19:40:00|10948.4|10947.5|10949.3|10948.4|10950|10949.1|10947.7|10946.9|303
1590090300000|2020-05-21 19:45:00|10949.2|10948.3|10949.5|10948.6|10950|10949.3|10947.3|10946.5|334
1590090600000|2020-05-21 19:50:00|10949.8|10948.9|10948.5|10947.6|10951.3|10950.4|10947.8|10947.1|339
1590090900000|2020-05-21 19:55:00|10948.6|10947.7|10950.1|10949.2|10953.3|10952.5|10948.6|10947.7|402
1590091200000|2020-05-21 20:00:00|10950.2|10949.3|10946.2|10945.3|10950.4|10949.5|10946.1|10945.2|307
1590091500000|2020-05-21 20:05:00|10946.1|10945.2|10943.5|10942.6|10946.2|10945.4|10942.1|10941.4|185
1590091800000|2020-05-21 20:10:00|10943.6|10942.7|10944.9|10944|10945.8|10944.9|10943.4|10942.5|212
1590092100000|2020-05-21 20:15:00|10945|10944.1|10944.9|10944|10946.5|10945.6|10944.8|10944|133
1590092400000|2020-05-21 20:20:00|10945|10944.1|10946|10945.1|10946.2|10945.4|10944.8|10944.1|99
1590092700000|2020-05-21 20:25:00|10946.1|10945.2|10947|10946.1|10947.5|10946.7|10945.8|10945.1|127
1590093000000|2020-05-21 20:30:00|10947.1|10946.2|10947.7|10946.8|10948.1|10947.2|10946.4|10945.6|115
1590093300000|2020-05-21 20:35:00|10947.9|10947|10945.3|10944.4|10948.1|10947.2|10945.3|10944.4|147
1590093600000|2020-05-21 20:40:00|10945.4|10944.5|10948|10947.1|10948.1|10947.2|10945.2|10944.4|111
1590093900000|2020-05-21 20:45:00|10948.3|10947.4|10947.1|10946.2|10948.7|10947.5|10946.5|10945.6|122
1590094200000|2020-05-21 20:50:00|10947|10946.1|10950.1|10949.2|10950.1|10949.2|10947|10946.1|218
1590094500000|2020-05-21 20:55:00|10950|10949.1|10950.2|10949.3|10952.4|10949.9|10949.2|10948.3|322
1590094800000|2020-05-21 21:00:00|10953.3|10947.3|10953.4|10947.4|10953.7|10948.5|10951.9|10946.5|30
1590095100000|2020-05-21 21:05:00|10953.9|10947.9|10952|10946.5|10953.9|10950.6|10950.6|10945.9|216
1590095400000|2020-05-21 21:10:00|10952.5|10946.4|10949.4|10946.7|10952.5|10947.5|10949.2|10946|221
1590095700000|2020-05-21 21:15:00|10949.5|10946.6|10949.2|10946.4|10950.3|10946.7|10948.9|10945.7|88
1590096000000|2020-05-21 21:20:00|10948.9|10946.6|10949.3|10947.5|10950.1|10947.9|10948.9|10946.5|138
1590096300000|2020-05-21 21:25:00|10949.4|10947.6|10948.9|10946.6|10949.9|10947.8|10948.8|10945.6|152
1590096600000|2020-05-21 21:30:00|10948.8|10946.7|10948.2|10945.9|10949.8|10946.9|10948.1|10945.6|148
1590096900000|2020-05-21 21:35:00|10948.3|10945.8|10949.2|10945.9|10949.5|10946.6|10948.1|10945.4|187
1590097200000|2020-05-21 21:40:00|10949.3|10946.2|10949|10946.4|10949.6|10946.7|10948.2|10945.4|219
1590097500000|2020-05-21 21:45:00|10948.9|10946.1|10949.2|10946.3|10949.6|10947.1|10948.2|10945.4|376
1590097800000|2020-05-21 21:50:00|10949.1|10946.2|10949.1|10946.4|10949.6|10947.1|10948.3|10945.9|211
1590098100000|2020-05-21 21:55:00|10948.9|10946.5|10949.1|10946|10949.5|10946.8|10948.4|10945.9|268
1590098400000|2020-05-21 22:00:00|10949.3|10946.1|10950|10948.9|10952.3|10949.5|10948.2|10945.3|628
1590098700000|2020-05-21 22:05:00|10949.9|10949|10952.4|10951.5|10952.5|10951.6|10949.7|10948.6|150
1590099000000|2020-05-21 22:10:00|10952.3|10951.4|10951.9|10951|10952.5|10951.6|10951.6|10950.7|63
1590099300000|2020-05-21 22:15:00|10951.8|10950.9|10951.5|10950.6|10952.6|10951.7|10951.3|10950.4|92
1590099600000|2020-05-21 22:20:00|10951.4|10950.5|10951.1|10950.2|10951.5|10950.6|10949.9|10949|111
1590099900000|2020-05-21 22:25:00|10951.2|10950.3|10952.3|10951.4|10952.5|10951.6|10950.9|10950|100
1590100200000|2020-05-21 22:30:00|10952.2|10951.3|10952.9|10952|10953.5|10952.6|10952.2|10951.3|121
1590100500000|2020-05-21 22:35:00|10953|10952.1|10951.8|10950.9|10953.1|10952.2|10951.7|10950.8|91
1590100800000|2020-05-21 22:40:00|10951.9|10951|10952.5|10951.6|10953.2|10952.3|10951.9|10951|96
1590101100000|2020-05-21 22:45:00|10952.6|10951.7|10952.4|10951.5|10953.1|10952.2|10952.3|10951.4|57
1590101400000|2020-05-21 22:50:00|10952.3|10951.4|10950.9|10950|10952.3|10951.4|10950.8|10949.9|70
1590101700000|2020-05-21 22:55:00|10950.8|10949.9|10951.1|10950.2|10952|10951.1|10950.7|10949.8|96
1590102000000|2020-05-21 23:00:00|10951.5|10950.6|10951.2|10950.3|10952.5|10951.6|10951.2|10950.3|128
1590102300000|2020-05-21 23:05:00|10950.9|10950|10950.5|10949.6|10951.3|10950.4|10949.8|10948.9|135
1590102600000|2020-05-21 23:10:00|10950.6|10949.7|10950.5|10949.6|10951|10950.2|10950.3|10949.5|41
1590102900000|2020-05-21 23:15:00|10950.6|10949.7|10950.7|10949.8|10952|10951.1|10950.4|10949.5|83
1590103200000|2020-05-21 23:20:00|10950.6|10949.7|10950.7|10949.8|10951|10950.1|10950.2|10949.3|68
1590103500000|2020-05-21 23:25:00|10950.6|10949.7|10950.3|10949.4|10951.4|10950.5|10950|10949.1|100
1590103800000|2020-05-21 23:30:00|10950.2|10949.3|10950.4|10949.5|10950.6|10949.7|10950|10949.1|69
1590104100000|2020-05-21 23:35:00|10950.3|10949.4|10949.8|10948.9|10950.4|10949.5|10948.9|10948|127
1590104400000|2020-05-21 23:40:00|10949.9|10949|10949.3|10948.4|10950.9|10950|10948.9|10948|177
1590104700000|2020-05-21 23:45:00|10949.4|10948.5|10949.7|10948.8|10951|10950.1|10949|10948.1|203
1590105000000|2020-05-21 23:50:00|10949.9|10949|10949.9|10949|10951|10950.1|10949.7|10948.8|134
1590105300000|2020-05-21 23:55:00|10949.8|10948.9|10949.7|10948.8|10950|10949.1|10949.3|10948.4|92
1590105600000|2020-05-22 00:00:00|10949.6|10948.7|10950.4|10949.5|10952.5|10951.6|10949.6|10948.7|214
1590105900000|2020-05-22 00:05:00|10950.5|10949.6|10949.8|10948.9|10952|10951.2|10948.4|10947.6|211
1590106200000|2020-05-22 00:10:00|10949.7|10948.8|10950.1|10949.2|10951|10950.2|10949.3|10948.5|174
1590106500000|2020-05-22 00:15:00|10950|10949.1|10952.3|10951.4|10952.8|10952.2|10949.4|10948.5|210
1590106800000|2020-05-22 00:20:00|10952.2|10951.6|10953.6|10952.7|10953.7|10952.9|10951.5|10950.6|216
1590107100000|2020-05-22 00:25:00|10953.5|10952.6|10953.5|10952.9|10954.2|10953.3|10952.2|10951.3|215
1590107400000|2020-05-22 00:30:00|10953.6|10952.7|10953.1|10952.2|10954.2|10953.3|10952.8|10951.9|201
1590107700000|2020-05-22 00:35:00|10953.2|10952.3|10952.2|10951.3|10953.4|10952.5|10951.7|10950.9|242
1590108000000|2020-05-22 00:40:00|10952.3|10951.4|10951.9|10951|10953.2|10952.3|10951.8|10950.9|137
1590108300000|2020-05-22 00:45:00|10951.8|10950.9|10952.8|10951.9|10953|10952.1|10951.3|10950.4|156
1590108600000|2020-05-22 00:50:00|10952.9|10952|10950|10949.1|10952.9|10952|10946.9|10946.2|302
1590108900000|2020-05-22 00:55:00|10949.9|10949|10948.3|10947.4|10950.4|10949.5|10948.1|10947.3|245
1590109200000|2020-05-22 01:00:00|10948.2|10947.3|10947.8|10946.9|10949.5|10948.6|10947.2|10946.3|244
1590109500000|2020-05-22 01:05:00|10947.7|10946.8|10945.8|10944.9|10947.9|10947.1|10945.3|10944.5|339
1590109800000|2020-05-22 01:10:00|10945.6|10944.7|10948.4|10947.5|10948.6|10947.9|10945.1|10944.2|481
1590110100000|2020-05-22 01:15:00|10948.3|10947.4|10949.4|10948.5|10951.5|10950.6|10948.3|10947.4|388
1590110400000|2020-05-22 01:20:00|10949.3|10948.4|10950.4|10949.5|10951.7|10950.9|10948.5|10947.6|243
1590110700000|2020-05-22 01:25:00|10950.5|10949.6|10951|10950.1|10952.1|10951.3|10950.4|10949.5|286
1590111000000|2020-05-22 01:30:00|10951.2|10950.4|10948.9|10948|10951.5|10950.6|10948.7|10947.9|278
1590111300000|2020-05-22 01:35:00|10949|10948.1|10949.3|10948.7|10949.5|10948.7|10947.9|10947|229
1590111600000|2020-05-22 01:40:00|10949.4|10948.5|10947.4|10946.5|10950.2|10949.4|10946.9|10946|240
1590111900000|2020-05-22 01:45:00|10947.3|10946.7|10946.3|10945.7|10947.5|10946.7|10945.6|10944.9|293
1590112200000|2020-05-22 01:50:00|10946.2|10945.6|10947.8|10947.2|10948|10947.4|10945.8|10945.1|186
1590112500000|2020-05-22 01:55:00|10947.7|10947.1|10946.9|10946|10948.5|10947.9|10946.7|10945.9|206
1590112800000|2020-05-22 02:00:00|10946.7|10946.1|10945|10944.1|10946.8|10946.2|10944.2|10943.4|318
1590113100000|2020-05-22 02:05:00|10944.9|10944|10943.3|10942.7|10945.2|10944.3|10943.1|10942.4|239
1590113400000|2020-05-22 02:10:00|10943.2|10942.6|10940.4|10939.5|10943.6|10942.9|10939.5|10938.6|432
1590113700000|2020-05-22 02:15:00|10940|10939.4|10940.4|10939.8|10941.4|10940.7|10939.9|10939|313
1590114000000|2020-05-22 02:20:00|10940.5|10939.9|10941.8|10940.9|10941.9|10941.1|10940.1|10939.3|245
1590114300000|2020-05-22 02:25:00|10941.9|10941|10938.3|10937.4|10941.9|10941|10936.7|10935.8|306
1590114600000|2020-05-22 02:30:00|10938.4|10937.5|10940|10939.1|10940.2|10939.4|10937.4|10936.5|221
1590114900000|2020-05-22 02:35:00|10939.9|10939|10939.4|10938.8|10940.3|10939.6|10938.8|10938|232
1590115200000|2020-05-22 02:40:00|10939.6|10938.7|10940.9|10940.3|10941.1|10940.5|10939.2|10938.5|254
1590115500000|2020-05-22 02:45:00|10940.8|10940.2|10942.6|10941.7|10942.6|10941.9|10940.1|10939.4|301
1590115800000|2020-05-22 02:50:00|10942.5|10941.6|10940.9|10940|10942.5|10941.7|10940.3|10939.5|283
1590116100000|2020-05-22 02:55:00|10940.8|10940.2|10941.8|10941.2|10942.1|10941.4|10938.6|10937.7|348
1590116400000|2020-05-22 03:00:00|10941.7|10941.1|10941.9|10941.3|10943.6|10942.8|10941|10940.3|258
1590116700000|2020-05-22 03:05:00|10941.8|10941.2|10941.2|10940.3|10942.1|10941.3|10939.9|10939.1|261
1590117000000|2020-05-22 03:10:00|10941.1|10940.2|10941.5|10940.6|10942.2|10941.4|10941|10940.1|176
1590117300000|2020-05-22 03:15:00|10941.6|10940.7|10941|10940.1|10941.6|10940.9|10939.9|10939.1|250
1590117600000|2020-05-22 03:20:00|10940.9|10940|10937.6|10937|10941.4|10940.6|10937.5|10936.6|252
1590117900000|2020-05-22 03:25:00|10937.7|10937.1|10935.4|10934.5|10938.5|10937.7|10934.4|10933.5|291
1590118200000|2020-05-22 03:30:00|10935.5|10934.6|10935.1|10934.2|10936.2|10935.4|10933|10932.2|362
1590118500000|2020-05-22 03:35:00|10935|10934.1|10933.5|10932.9|10935.6|10934.9|10933|10932.3|335
1590118800000|2020-05-22 03:40:00|10933.4|10932.8|10930.5|10929.6|10934.1|10933.2|10930.5|10929.6|406
1590119100000|2020-05-22 03:45:00|10930.6|10929.7|10931.7|10930.8|10932.2|10931.4|10930.4|10929.6|215
1590119400000|2020-05-22 03:50:00|10931.5|10930.9|10932.5|10931.9|10933.3|10932.5|10931|10930.4|227
1590119700000|2020-05-22 03:55:00|10932.6|10932|10935.2|10934.6|10935.6|10934.8|10932.5|10931.8|327
1590120000000|2020-05-22 04:00:00|10935.1|10934.5|10930.5|10929.6|10935.1|10934.5|10929.9|10929.1|334
1590120300000|2020-05-22 04:05:00|10930.6|10929.7|10930.4|10929.8|10930.6|10929.8|10927.7|10926.9|297
1590120600000|2020-05-22 04:10:00|10930.5|10929.6|10931.4|10930.8|10932.5|10931.8|10930.5|10929.6|241
1590120900000|2020-05-22 04:15:00|10931.5|10930.9|10930.3|10929.4|10931.6|10930.9|10927.5|10926.9|288
1590121200000|2020-05-22 04:20:00|10930.1|10929.5|10930.1|10929.5|10930.4|10929.7|10927.6|10926.9|304
1590121500000|2020-05-22 04:25:00|10930.3|10929.7|10930.4|10929.8|10930.5|10929.9|10928.9|10928.2|224
1590121800000|2020-05-22 04:30:00|10930.1|10929.5|10931.6|10930.7|10932.1|10931.5|10930|10929.4|334
1590122100000|2020-05-22 04:35:00|10931.5|10930.6|10931.4|10930.8|10933|10932.3|10931.3|10930.5|217
1590122400000|2020-05-22 04:40:00|10931.5|10930.6|10930.7|10929.8|10932.1|10931.3|10930.5|10929.6|287
1590122700000|2020-05-22 04:45:00|10930.6|10929.7|10931.1|10930.2|10931.4|10930.7|10930.3|10929.5|207
1590123000000|2020-05-22 04:50:00|10931|10930.1|10931.1|10930.2|10931.5|10930.6|10930|10929.1|206
1590123300000|2020-05-22 04:55:00|10931.3|10930.5|10930|10929.1|10931.4|10930.7|10929.5|10928.9|285
1590123600000|2020-05-22 05:00:00|10929.9|10929.3|10926|10925.1|10930.3|10929.5|10926|10925.1|227
1590123900000|2020-05-22 05:05:00|10925.8|10925.2|10921.3|10920.4|10927|10926.2|10919.2|10918.3|300
1590124200000|2020-05-22 05:10:00|10921.2|10920.3|10924.1|10923.2|10924.2|10923.4|10921|10920.1|347
1590124500000|2020-05-22 05:15:00|10924.2|10923.3|10924.1|10923.2|10924.7|10924|10923|10922.2|224
1590124800000|2020-05-22 05:20:00|10924.2|10923.3|10923.6|10922.7|10925.1|10924.3|10923.3|10922.5|252
1590125100000|2020-05-22 05:25:00|10923.7|10922.8|10922.5|10921.9|10925.2|10924.4|10922.1|10921.5|300
1590125400000|2020-05-22 05:30:00|10922.6|10921.7|10923.2|10922.3|10924.4|10923.7|10921.9|10921.2|200
1590125700000|2020-05-22 05:35:00|10923.1|10922.5|10925.7|10924.8|10925.8|10924.9|10923.1|10922.3|226
1590126000000|2020-05-22 05:40:00|10925.6|10924.7|10926|10925.1|10926.5|10925.7|10925.4|10924.5|298
1590126300000|2020-05-22 05:45:00|10926.1|10925.2|10926.9|10926.3|10927.1|10926.3|10924.9|10924.2|248
1590126600000|2020-05-22 05:50:00|10926.8|10926.2|10929|10928.4|10929.7|10928.9|10926.8|10926|258
1590126900000|2020-05-22 05:55:00|10928.9|10928.3|10928.3|10927.4|10929.2|10928.3|10926.5|10925.6|209
1590127200000|2020-05-22 06:00:00|10928.2|10927.1|10929.8|10928.9|10931.6|10930.7|10928|10927.1|454
1590127500000|2020-05-22 06:05:00|10929.6|10929|10931.2|10930.3|10932.7|10932|10927.5|10926.7|335
1590127800000|2020-05-22 06:10:00|10931.3|10930.4|10929.1|10928.2|10931.8|10931.2|10926.5|10925.6|423
1590128100000|2020-05-22 06:15:00|10928.9|10928.3|10929.2|10928.3|10930.4|10929.6|10927.6|10927|410
1590128400000|2020-05-22 06:20:00|10929.1|10928.5|10928.1|10927.5|10929.2|10928.6|10922.1|10921.2|476
1590128700000|2020-05-22 06:25:00|10928.3|10927.4|10927|10926.1|10931.3|10930.4|10926.4|10925.7|460
1590129000000|2020-05-22 06:30:00|10927.1|10926.2|10925.9|10925|10927.3|10926.6|10924.7|10923.8|416
1590129300000|2020-05-22 06:35:00|10926|10925.1|10928.9|10928.3|10929.5|10928.6|10925.2|10924.3|530
1590129600000|2020-05-22 06:40:00|10929|10928.1|10926.8|10926.2|10929.2|10928.4|10925.5|10924.9|360
1590129900000|2020-05-22 06:45:00|10926.7|10926.1|10926.9|10926|10927.5|10926.9|10925.4|10924.7|391
1590130200000|2020-05-22 06:50:00|10927|10926.4|10925.9|10925|10928|10927.3|10925.3|10924.6|239
1590130500000|2020-05-22 06:55:00|10925.7|10925.1|10927.2|10926.3|10927.5|10926.7|10925.2|10924.6|401
1590130800000|2020-05-22 07:00:00|10927.1|10926.2|10926.6|10926|10929.2|10928.4|10925|10924.4|640
1590131100000|2020-05-22 07:05:00|10926.5|10925.9|10916.6|10916|10927.8|10927.2|10916.5|10915.7|808
1590131400000|2020-05-22 07:10:00|10916.7|10916.1|10916.5|10915.6|10918.3|10917.7|10913.5|10912.7|743
1590131700000|2020-05-22 07:15:00|10916|10915.4|10916|10915.4|10917.3|10916.7|10913.5|10912.9|613
1590132000000|2020-05-22 07:20:00|10916.1|10915.5|10917.1|10916.2|10918.2|10917.3|10915|10914.3|670
1590132300000|2020-05-22 07:25:00|10917.4|10916.5|10915|10914.4|10918.5|10917.8|10914.9|10914.1|588
1590132600000|2020-05-22 07:30:00|10915.2|10914.6|10916.2|10915.6|10918|10917.3|10915|10914.4|536
1590132900000|2020-05-22 07:35:00|10916.3|10915.7|10916|10915.4|10917.7|10916.9|10915.7|10915.1|544
1590133200000|2020-05-22 07:40:00|10915.9|10915.3|10917|10916.4|10917.4|10916.8|10913.5|10912.7|542
1590133500000|2020-05-22 07:45:00|10916.9|10916.3|10911.6|10911|10917.6|10916.8|10909.7|10908.8|532
1590133800000|2020-05-22 07:50:00|10911.8|10911.2|10908.2|10907.6|10913.1|10912.4|10907|10906.2|544
1590134100000|2020-05-22 07:55:00|10908.3|10907.7|10904.6|10903.7|10908.4|10907.8|10904.5|10903.7|515
1590134400000|2020-05-22 08:00:00|10903.9|10903.3|10903.6|10902.7|10904.1|10903.3|10901.4|10900.6|638
1590134700000|2020-05-22 08:05:00|10903.5|10902.6|10905.9|10905.3|10906.7|10906.1|10902.3|10901.7|435
1590135000000|2020-05-22 08:10:00|10905.8|10905.2|10906.5|10905.9|10907.8|10907.2|10901.7|10900.9|495
1590135300000|2020-05-22 08:15:00|10906.3|10905.7|10909.5|10908.9|10912.9|10912|10906|10905.3|665
1590135600000|2020-05-22 08:20:00|10909.1|10908.5|10908.7|10908.1|10911.2|10910.4|10908.2|10907.6|414
1590135900000|2020-05-22 08:25:00|10908.6|10908|10907.4|10906.8|10909.7|10909.1|10904|10903.4|427
1590136200000|2020-05-22 08:30:00|10907.6|10907|10910.9|10910|10912.7|10912|10907.4|10906.7|578
1590136500000|2020-05-22 08:35:00|10910.8|10909.9|10906|10905.1|10911|10910.1|10905.5|10904.7|593
1590136800000|2020-05-22 08:40:00|10906.1|10905.2|10906.7|10906.1|10907.6|10906.9|10905.6|10904.8|398
1590137100000|2020-05-22 08:45:00|10906.8|10906.2|10901|10900.4|10907.9|10907.3|10900.2|10899.3|558
1590137400000|2020-05-22 08:50:00|10901.1|10900.2|10900|10899.1|10902.2|10901.6|10896.5|10895.7|589
1590137700000|2020-05-22 08:55:00|10900.1|10899.4|10899.7|10899.1|10901.2|10900.4|10897.1|10896.3|538
1590138000000|2020-05-22 09:00:00|10899.5|10898.9|10899.7|10898.8|10900.5|10899.7|10894.6|10893.8|540
1590138300000|2020-05-22 09:05:00|10899.8|10898.9|10899.8|10898.9|10900.4|10899.7|10898.1|10897.4|378
1590138600000|2020-05-22 09:10:00|10899.6|10899|10900.3|10899.4|10900.6|10899.8|10897.2|10896.4|320
1590138900000|2020-05-22 09:15:00|10900.4|10899.5|10902.3|10901.7|10903.2|10902.3|10899.5|10898.8|440
1590139200000|2020-05-22 09:20:00|10902.5|10901.6|10906|10905.4|10907.9|10907.1|10902.4|10901.5|517
1590139500000|2020-05-22 09:25:00|10905.8|10905.2|10903.8|10903.2|10906|10905.2|10903|10902.3|404
1590139800000|2020-05-22 09:30:00|10903.9|10903|10903.4|10902.5|10905.2|10904.4|10902|10901.4|448
1590140100000|2020-05-22 09:35:00|10903.5|10902.6|10902.7|10901.8|10904.3|10903.7|10901.1|10900.3|427
1590140400000|2020-05-22 09:40:00|10902.6|10902|10904.4|10903.5|10906.8|10906|10902.4|10901.8|493
1590140700000|2020-05-22 09:45:00|10904.3|10903.7|10900|10899.1|10904.7|10903.9|10897|10896.3|395
1590141000000|2020-05-22 09:50:00|10899.5|10898.6|10893.6|10892.7|10901.2|10900.5|10893.5|10892.6|460
1590141300000|2020-05-22 09:55:00|10893.5|10892.6|10892.6|10891.7|10894.1|10893.4|10887.6|10886.7|677
1590141600000|2020-05-22 10:00:00|10892.7|10891.8|10893.9|10893.3|10894.4|10893.8|10890|10889.3|578
1590141900000|2020-05-22 10:05:00|10893.8|10893.2|10897|10896.1|10899.1|10898.4|10893.6|10892.9|527
1590142200000|2020-05-22 10:10:00|10896.8|10895.9|10897.1|10896.5|10898.7|10898|10895.8|10895.2|497
1590142500000|2020-05-22 10:15:00|10897.4|10896.2|10895.8|10895.2|10899|10898.3|10895.3|10894.6|498
1590142800000|2020-05-22 10:20:00|10895.7|10895.1|10891.6|10891|10897.7|10897|10889.8|10889.2|552
1590143100000|2020-05-22 10:25:00|10891.7|10891.1|10898.7|10897.8|10899.7|10899|10891.4|10890.6|467
1590143400000|2020-05-22 10:30:00|10898.6|10898|10899.1|10898.2|10900.6|10899.9|10897.6|10896.7|450
1590143700000|2020-05-22 10:35:00|10899|10898.1|10896.8|10895.9|10899.1|10898.4|10895.7|10894.8|462
1590144000000|2020-05-22 10:40:00|10896.9|10896.3|10899.2|10898.3|10899.2|10898.6|10894.8|10894|470
1590144300000|2020-05-22 10:45:00|10899|10898.4|10901.4|10900.8|10902.6|10902|10898.8|10898|324
1590144600000|2020-05-22 10:50:00|10901.5|10900.9|10903.8|10902.9|10906.4|10905.5|10901|10900.2|457
1590144900000|2020-05-22 10:55:00|10903.7|10902.8|10903.5|10902.9|10904.7|10904|10901.6|10901|441
1590145200000|2020-05-22 11:00:00|10903.7|10902.8|10907.1|10906.2|10907.2|10906.5|10901.5|10900.7|501
1590145500000|2020-05-22 11:05:00|10907.2|10906.3|10909.8|10908.9|10909.9|10909.1|10905|10904.1|454
1590145800000|2020-05-22 11:10:00|10909.5|10908.7|10911.6|10911|10913.7|10912.8|10908.6|10908|513
1590146100000|2020-05-22 11:15:00|10911.7|10910.8|10909.1|10908.5|10911.7|10910.9|10906.1|10905.2|372
1590146400000|2020-05-22 11:20:00|10909.2|10908.3|10912.9|10912|10913.1|10912.5|10907.4|10906.8|428
1590146700000|2020-05-22 11:25:00|10913|10912.4|10908.6|10907.7|10913.8|10913.1|10907.4|10906.8|365
1590147000000|2020-05-22 11:30:00|10908.9|10908|10906.2|10905.3|10909.2|10908.3|10905.9|10905.2|443
1590147300000|2020-05-22 11:35:00|10906.1|10905.2|10904.5|10903.6|10906.8|10906.1|10903.3|10902.5|436
1590147600000|2020-05-22 11:40:00|10904.4|10903.5|10904.9|10904.3|10908.6|10907.7|10904.3|10903.5|461
1590147900000|2020-05-22 11:45:00|10905.1|10904.5|10901.3|10900.7|10905.9|10905.3|10897.8|10896.9|534
1590148200000|2020-05-22 11:50:00|10901.4|10900.8|10903.7|10902.8|10906.7|10906|10901.4|10900.8|612
1590148500000|2020-05-22 11:55:00|10903.8|10902.9|10905.8|10905.2|10906.4|10905.8|10902.4|10901.7|654
1590148800000|2020-05-22 12:00:00|10905.9|10905.3|10908|10907.4|10908.6|10908|10903.3|10902.6|656
1590149100000|2020-05-22 12:05:00|10907.9|10907.3|10908.2|10907.3|10909.3|10908.5|10907.2|10906.6|395
1590149400000|2020-05-22 12:10:00|10908.4|10907.5|10904.3|10903.7|10909|10908.3|10904|10903.3|448
1590149700000|2020-05-22 12:15:00|10904.1|10903.5|10901.4|10900.8|10904.7|10904.1|10900.1|10899.5|440
1590150000000|2020-05-22 12:20:00|10901.5|10900.9|10903.2|10902.3|10904.2|10903.5|10900.1|10899.3|430
1590150300000|2020-05-22 12:25:00|10903.1|10902.2|10900.7|10900.1|10903.7|10903|10900.4|10899.7|456
1590150600000|2020-05-22 12:30:00|10900.6|10900|10905.4|10904.8|10905.4|10904.8|10899.7|10898.9|514
1590150900000|2020-05-22 12:35:00|10905.5|10904.9|10904|10903.4|10906.9|10906.3|10902.3|10901.7|450
1590151200000|2020-05-22 12:40:00|10903.9|10903.3|10902.3|10901.7|10905.4|10904.8|10901.5|10900.7|410
1590151500000|2020-05-22 12:45:00|10902.2|10901.6|10901.1|10900.5|10904|10903.1|10899.1|10898.5|361
1590151800000|2020-05-22 12:50:00|10901.4|10900.8|10900.5|10899.9|10903.1|10902.4|10899.7|10899.1|507
1590152100000|2020-05-22 12:55:00|10900.6|10900|10898.6|10898|10902.5|10901.9|10898.5|10897.7|421
1590152400000|2020-05-22 13:00:00|10898.5|10897.9|10900.3|10899.7|10900.5|10899.9|10896.2|10895.6|570
1590152700000|2020-05-22 13:05:00|10900.1|10899.5|10897.3|10896.7|10900.8|10900.2|10896.9|10896.2|389
1590153000000|2020-05-22 13:10:00|10897.4|10896.5|10895.5|10894.9|10899.8|10899.2|10895.3|10894.7|408
1590153300000|2020-05-22 13:15:00|10895.6|10895|10895.5|10894.9|10898.3|10897.7|10894.5|10893.9|366
1590153600000|2020-05-22 13:20:00|10895|10894.4|10902.1|10901.5|10904.7|10903.8|10894.6|10893.9|537
1590153900000|2020-05-22 13:25:00|10902|10901.4|10904.2|10903.3|10905.1|10904.3|10901.7|10900.9|456
1590154200000|2020-05-22 13:30:00|10904.3|10903.7|10897.1|10896.5|10904.8|10904.1|10895.2|10894.5|720
1590154500000|2020-05-22 13:35:00|10897.3|10896.4|10899.3|10898.7|10900.9|10900|10894.4|10893.7|689
1590154800000|2020-05-22 13:40:00|10899.2|10898.6|10898.2|10897.6|10900.7|10900.1|10897.7|10897.1|513
1590155100000|2020-05-22 13:45:00|10898|10897.1|10896.5|10895.9|10898.6|10898|10891.8|10891.2|514
1590155400000|2020-05-22 13:50:00|10896.6|10896|10893.1|10892.2|10898.5|10897.8|10892.3|10891.5|640
1590155700000|2020-05-22 13:55:00|10893.2|10892.3|10896.8|10895.9|10898.5|10897.7|10891.6|10891|640
1590156000000|2020-05-22 14:00:00|10896.7|10895.8|10897.9|10897|10899.7|10898.9|10894.8|10894|636
1590156300000|2020-05-22 14:05:00|10898|10897.1|10896.8|10896.2|10898.6|10898|10895.8|10894.9|589
1590156600000|2020-05-22 14:10:00|10896.5|10895.9|10897.8|10896.9|10900.9|10900|10895|10894.2|611
1590156900000|2020-05-22 14:15:00|10897.7|10897.1|10898.2|10897.3|10900.2|10899.5|10896.7|10895.9|529
1590157200000|2020-05-22 14:20:00|10898.3|10897.4|10898.4|10897.8|10902.3|10901.6|10898|10897.2|485
1590157500000|2020-05-22 14:25:00|10898.1|10897.5|10897.4|10896.5|10900|10899.3|10896.9|10896.1|575
1590157800000|2020-05-22 14:30:00|10897.2|10896.6|10902.4|10901.5|10903.8|10903.2|10897.2|10896.5|695
1590158100000|2020-05-22 14:35:00|10902.5|10901.6|10900.2|10899.3|10903.2|10902.4|10899.1|10898.2|568
1590158400000|2020-05-22 14:40:00|10900.3|10899.4|10898.4|10897.5|10901.5|10900.6|10896.7|10896|647
1590158700000|2020-05-22 14:45:00|10898.5|10897.6|10898|10897.1|10902.2|10901.5|10897.5|10896.7|607
1590159000000|2020-05-22 14:50:00|10897.9|10897.3|10892.6|10892|10900.6|10899.8|10891.6|10890.9|652
1590159300000|2020-05-22 14:55:00|10892.7|10891.8|10891|10890.4|10892.8|10892|10885.7|10885.1|801
1590159600000|2020-05-22 15:00:00|10890.8|10890.2|10892.9|10892.3|10894.1|10893.4|10889.5|10888.9|599
1590159900000|2020-05-22 15:05:00|10893.1|10892.2|10892.9|10892|10894.7|10894|10890.7|10889.9|453
1590160200000|2020-05-22 15:10:00|10892.6|10891.7|10895.8|10895.2|10896.6|10895.9|10891.4|10890.7|500
1590160500000|2020-05-22 15:15:00|10895.9|10895.3|10898.7|10897.8|10898.9|10898.1|10894.8|10894.1|404
1590160800000|2020-05-22 15:20:00|10898.6|10897.7|10893.8|10892.9|10899.2|10898.4|10893.5|10892.7|409
1590161100000|2020-05-22 15:25:00|10893.9|10893|10895.5|10894.6|10897|10896.4|10890.6|10889.9|497
1590161400000|2020-05-22 15:30:00|10895.4|10894.8|10897.2|10896.3|10897.7|10897.1|10895.4|10894.6|352
1590161700000|2020-05-22 15:35:00|10897.1|10896.2|10898.6|10898|10900|10899.3|10897.1|10896.2|391
1590162000000|2020-05-22 15:40:00|10898.7|10898.1|10894.9|10894.3|10898.9|10898.1|10894.1|10893.5|421
1590162300000|2020-05-22 15:45:00|10895|10894.4|10895.3|10894.4|10896|10895.3|10893.6|10892.9|280
1590162600000|2020-05-22 15:50:00|10895.4|10894.5|10895|10894.4|10895.4|10894.7|10892.5|10891.6|310
1590162900000|2020-05-22 15:55:00|10895.1|10894.2|10893.6|10892.7|10895.1|10894.4|10891.1|10890.5|366
1590163200000|2020-05-22 16:00:00|10893.7|10892.8|10894.8|10893.9|10894.8|10893.9|10893.1|10892.2|398
1590163500000|2020-05-22 16:05:00|10894.7|10893.8|10892.2|10891.6|10895.2|10894.3|10892.1|10891.3|245
1590163800000|2020-05-22 16:10:00|10892.4|10891.5|10893.2|10892.3|10894.2|10893.4|10891.1|10890.4|359
1590164100000|2020-05-22 16:15:00|10893.1|10892.2|10893.8|10893.2|10894.1|10893.4|10891.9|10891.2|242
1590164400000|2020-05-22 16:20:00|10893.9|10893.3|10892|10891.4|10894|10893.3|10890.7|10889.9|220
1590164700000|2020-05-22 16:25:00|10892.2|10891.3|10890.4|10889.8|10892.7|10892|10889.9|10889.3|247
1590165000000|2020-05-22 16:30:00|10890.5|10889.9|10888.3|10887.4|10891.3|10890.5|10888|10887.3|236
1590165300000|2020-05-22 16:35:00|10888.2|10887.3|10890.8|10890.2|10891.2|10890.5|10887.8|10887|252
1590165600000|2020-05-22 16:40:00|10891.1|10890.1|10892.8|10892.2|10893.3|10892.5|10890|10889.4|302
1590165900000|2020-05-22 16:45:00|10893|10892.1|10893.5|10892.9|10893.6|10893|10891.5|10890.7|247
1590166200000|2020-05-22 16:50:00|10893.6|10893|10892.1|10891.2|10893.8|10893|10891.6|10890.7|256
1590166500000|2020-05-22 16:55:00|10891.8|10890.9|10888.5|10887.6|10892.1|10891.3|10887.9|10887|464
1590166800000|2020-05-22 17:00:00|10888.3|10887.7|10894|10893.1|10894.2|10893.4|10888.1|10887.3|518
1590167100000|2020-05-22 17:05:00|10893.9|10893.3|10893.8|10893.2|10894.2|10893.6|10890.2|10889.6|366
1590167400000|2020-05-22 17:10:00|10894|10893.1|10890.8|10890.2|10894.1|10893.4|10890.6|10889.9|290
1590167700000|2020-05-22 17:15:00|10890.9|10890|10890.6|10889.7|10891.9|10891|10890.3|10889.6|182
1590168000000|2020-05-22 17:20:00|10890.5|10889.9|10892|10891.1|10892.7|10892.1|10890.4|10889.6|242
1590168300000|2020-05-22 17:25:00|10891.9|10891.3|10893.6|10893|10893.9|10893.1|10890.9|10890.1|304
1590168600000|2020-05-22 17:30:00|10893.7|10893.1|10894.2|10893.3|10895.2|10894.5|10892.9|10892.2|243
1590168900000|2020-05-22 17:35:00|10894|10893.4|10892.1|10891.2|10894|10893.4|10890.6|10889.8|283
1590169200000|2020-05-22 17:40:00|10892.3|10891.4|10892.4|10891.8|10893.7|10892.9|10891.5|10890.7|169
1590169500000|2020-05-22 17:45:00|10892.5|10891.6|10891.4|10890.8|10893.4|10892.6|10891.3|10890.6|217
1590169800000|2020-05-22 17:50:00|10891.6|10890.7|10889.8|10888.9|10891.6|10890.9|10889.4|10888.6|235
1590170100000|2020-05-22 17:55:00|10889.7|10888.8|10893.3|10892.4|10894.2|10893.4|10889.4|10888.7|310
1590170400000|2020-05-22 18:00:00|10893.1|10892.2|10897.8|10897.2|10898.2|10897.4|10893.1|10892.2|484
1590170700000|2020-05-22 18:05:00|10898|10897.1|10898.3|10897.4|10899.2|10898.4|10896.1|10895.2|286
1590171000000|2020-05-22 18:10:00|10898|10897|10899.4|10898.5|10899.8|10899.2|10897.4|10896.6|295
1590171300000|2020-05-22 18:15:00|10899.5|10898.6|10899.3|10898.4|10900.9|10900.2|10898.6|10897.7|331
1590171600000|2020-05-22 18:20:00|10899.2|10898.3|10901|10900.1|10901|10900.2|10899|10898.1|191
1590171900000|2020-05-22 18:25:00|10900.9|10900|10900.7|10899.8|10901.1|10900.3|10898.9|10898.3|204
1590172200000|2020-05-22 18:30:00|10900.8|10900.1|10899.7|10899.1|10900.8|10900.1|10898.3|10897.6|149
1590172500000|2020-05-22 18:35:00|10899.5|10898.9|10898.9|10898|10899.6|10898.9|10897.9|10897.1|189
1590172800000|2020-05-22 18:40:00|10898.8|10898.2|10898.9|10898|10900|10899.3|10898.5|10897.8|172
1590173100000|2020-05-22 18:45:00|10898.6|10898.1|10898.9|10898.3|10899.6|10898.9|10898.4|10897.6|121
1590173400000|2020-05-22 18:50:00|10899|10898.4|10899.2|10898.6|10899.6|10898.8|10898.8|10898.1|106
1590173700000|2020-05-22 18:55:00|10898.9|10898.3|10897.7|10897.1|10899.6|10899|10897.4|10896.6|225
1590174000000|2020-05-22 19:00:00|10897.8|10897.2|10903.7|10902.8|10904.1|10903.2|10897.7|10896.9|306
1590174300000|2020-05-22 19:05:00|10903.8|10902.9|10905.7|10904.8|10906|10905.1|10902.3|10901.4|275
1590174600000|2020-05-22 19:10:00|10905.6|10904.7|10903.2|10902.3|10906.2|10905.3|10902.3|10901.4|221
1590174900000|2020-05-22 19:15:00|10903.1|10902.2|10900.8|10899.9|10903.6|10902.7|10900.7|10899.8|189
1590175200000|2020-05-22 19:20:00|10900.6|10899.7|10899|10898.1|10901.2|10900.3|10897.3|10896.4|288
1590175500000|2020-05-22 19:25:00|10899.1|10898.2|10897.9|10897|10899.6|10898.7|10896.7|10895.8|216
1590175800000|2020-05-22 19:30:00|10898|10897.1|10900|10899.1|10900.2|10899.4|10897.3|10896.6|144
1590176100000|2020-05-22 19:35:00|10899.9|10899|10900.2|10899.3|10900.6|10899.7|10899.1|10898.2|152
1590176400000|2020-05-22 19:40:00|10900.1|10899.2|10900.6|10899.7|10901.3|10900.4|10899.4|10898.5|282
1590176700000|2020-05-22 19:45:00|10900.7|10899.8|10903.2|10902.3|10903.6|10902.9|10900.7|10899.8|348
1590177000000|2020-05-22 19:50:00|10903.3|10902.4|10903.5|10902.6|10903.6|10902.7|10900.6|10899.7|256
1590177300000|2020-05-22 19:55:00|10903.4|10902.5|10904.4|10903.5|10905|10904.1|10902.3|10901.4|340
1590177600000|2020-05-22 20:00:00|10904.1|10903.2|10903.8|10902.9|10904.9|10904|10902.9|10902|289
1590177900000|2020-05-22 20:05:00|10903.7|10902.8|10903.7|10902.8|10904.6|10903.6|10903.2|10902.3|218
1590178200000|2020-05-22 20:10:00|10903.6|10902.7|10903.6|10902.7|10904.7|10903.8|10903.2|10902.3|226
1590178500000|2020-05-22 20:15:00|10903.5|10902.6|10901|10900.1|10903.6|10902.7|10900.9|10899.9|166
1590178800000|2020-05-22 20:20:00|10901.4|10900.5|10901|10900.1|10902.3|10901.4|10900.9|10899.8|168
1590179100000|2020-05-22 20:25:00|10901.1|10900.2|10901.5|10900.6|10902.1|10901.2|10900.7|10899.7|207
1590179400000|2020-05-22 20:30:00|10901.6|10900.5|10901.9|10901|10902.2|10901.3|10901.1|10900.2|100
1590179700000|2020-05-22 20:35:00|10901.6|10900.7|10901.8|10900.9|10902|10901|10901|10899.9|138
1590180000000|2020-05-22 20:40:00|10901.9|10901|10903.2|10902.3|10904.4|10903.5|10901.8|10900.9|181
1590180300000|2020-05-22 20:45:00|10903.3|10902.2|10904.6|10903.4|10904.8|10903.7|10902|10901.1|350
1590180600000|2020-05-22 20:50:00|10904.7|10903.5|10903.6|10901.8|10904.8|10903.6|10903.2|10901.5|503
1590180900000|2020-05-22 20:55:00|10903.8|10901.7|10906.1|10900.1|10908.2|10904.1|10903.2|10898.1|500
1590350400000|2020-05-24 20:00:00|10892.8|10890.9|10899.8|10893.5|10902.9|10894.5|10892.2|10889.5|44
1590350700000|2020-05-24 20:05:00|10902.6|10894.5|10899.7|10892.7|10902.6|10894.5|10899.7|10892.4|14
1590351000000|2020-05-24 20:10:00|10899.4|10893|10899.7|10892.7|10902.1|10894.5|10899.3|10892.3|12
1590351300000|2020-05-24 20:15:00|10899.4|10893|10899.3|10892.9|10902.1|10894.5|10899.3|10892.6|12
1590351600000|2020-05-24 20:20:00|10899.7|10892.6|10899.4|10893|10900.4|10894.4|10899.4|10892.4|6
1590351900000|2020-05-24 20:25:00|10899.7|10892.7|10900.9|10894.9|10900.9|10894.9|10899.4|10892.7|4
1590352200000|2020-05-24 20:30:00|10899.7|10892.7|10899.7|10892.7|10902.1|10894.5|10899.4|10892.4|12
1590352500000|2020-05-24 20:35:00|10899.4|10893|10899.7|10892.7|10902.1|10894.5|10899.4|10892.4|13
1590352800000|2020-05-24 20:40:00|10899.4|10893|10899.7|10892.7|10902.1|10894.5|10899.4|10892.4|13
1590353100000|2020-05-24 20:45:00|10902.1|10894.5|10899.7|10892.7|10902.1|10894.5|10899.4|10892.4|10
1590353400000|2020-05-24 20:50:00|10902|10894.5|10899.7|10892.7|10902|10894.5|10899.7|10892.7|2
1590353700000|2020-05-24 20:55:00|10899.4|10893|10899.4|10893|10900.6|10894.8|10899.4|10892.7|8
1590354000000|2020-05-24 21:00:00|10899.5|10892.5|10900.2|10892.4|10902|10894.5|10899.5|10892.4|44
1590354300000|2020-05-24 21:05:00|10901.4|10894.3|10900.5|10894.1|10902.8|10896.7|10899.5|10892.3|190
1590354600000|2020-05-24 21:10:00|10900.7|10894.4|10900.1|10893.6|10902.4|10896.6|10899.7|10892.3|122
1590354900000|2020-05-24 21:15:00|10900.5|10893.5|10897.6|10893.8|10903.4|10897.4|10897.1|10891.3|240
1590355200000|2020-05-24 21:20:00|10897.8|10894|10899.9|10896.4|10900.8|10896.7|10896.8|10892.7|161
1590355500000|2020-05-24 21:25:00|10900|10896.5|10899.8|10896.4|10900.4|10896.6|10899.5|10895.5|75
1590355800000|2020-05-24 21:30:00|10899.9|10896.3|10899.4|10896.1|10900.5|10896.8|10898.3|10895.4|115
1590356100000|2020-05-24 21:35:00|10899.2|10896|10898.6|10896.7|10900.6|10897|10897.8|10895.4|113
1590356400000|2020-05-24 21:40:00|10898.5|10896.6|10898|10896.1|10899.9|10897|10897.7|10895.1|108
1590356700000|2020-05-24 21:45:00|10898.1|10896.2|10897.9|10896|10899|10896.4|10897.7|10895|87
1590357000000|2020-05-24 21:50:00|10897.8|10895.9|10898|10896.1|10899.5|10896.4|10897.6|10895.1|118
1590357300000|2020-05-24 21:55:00|10898.1|10896.2|10898.3|10895|10901.2|10896.8|10896.9|10894.4|115
1590357600000|2020-05-24 22:00:00|10898.6|10896.7|10898.7|10897.8|10900.9|10900|10897.4|10894.8|388
1590357900000|2020-05-24 22:05:00|10898.8|10897.9|10898.7|10897.6|10899|10898|10897.7|10896.7|301
1590358200000|2020-05-24 22:10:00|10898.6|10897.7|10897.3|10896.4|10898.9|10897.9|10897.3|10896.4|133
1590358500000|2020-05-24 22:15:00|10897.4|10896.5|10899.2|10898.3|10899.3|10898.4|10897.2|10896|147
1590358800000|2020-05-24 22:20:00|10899.1|10898.2|10900.8|10899.9|10901.4|10900.2|10898.4|10897.5|165
1590359100000|2020-05-24 22:25:00|10900.9|10900|10901.7|10900.8|10901.9|10901|10900.7|10899.7|104
1590359400000|2020-05-24 22:30:00|10901.8|10900.9|10901.8|10900.9|10902.5|10901.6|10901.7|10900.8|64
1590359700000|2020-05-24 22:35:00|10901.9|10901|10900.3|10899.4|10901.9|10901|10899.8|10898.9|106
1590360000000|2020-05-24 22:40:00|10900.2|10899.3|10901.2|10900.3|10901.4|10900.5|10899.8|10898.9|169
1590360300000|2020-05-24 22:45:00|10901.3|10900.4|10902.6|10901.7|10903.2|10902.3|10901.2|10900.3|154
1590360600000|2020-05-24 22:50:00|10902.5|10901.6|10904.2|10903.3|10904.7|10903.8|10902.1|10901.2|210
1590360900000|2020-05-24 22:55:00|10904.3|10903.4|10904.6|10903.7|10905.9|10905|10903.7|10902.8|164
1590361200000|2020-05-24 23:00:00|10904.8|10903.9|10904.3|10903.4|10904.9|10904|10903.8|10902.9|131
1590361500000|2020-05-24 23:05:00|10904.4|10903.5|10904.9|10904|10905.1|10904.2|10903.9|10903|95
1590361800000|2020-05-24 23:10:00|10905|10904.1|10904.6|10903.7|10905.9|10905|10904.3|10903.5|169
1590362100000|2020-05-24 23:15:00|10904.5|10903.6|10903.8|10902.9|10904.8|10903.9|10903.1|10902.2|148
1590362400000|2020-05-24 23:20:00|10904.1|10903.2|10905|10904.1|10905.7|10904.8|10903.9|10903|202
1590362700000|2020-05-24 23:25:00|10905.1|10904.2|10907.4|10906.5|10907.8|10906.9|10905.1|10904.2|189
1590363000000|2020-05-24 23:30:00|10907.3|10906.4|10907.8|10906.9|10908|10907.1|10906.4|10905.5|204
1590363300000|2020-05-24 23:35:00|10907.3|10906.4|10908.4|10907.5|10908.6|10907.7|10906.8|10905.9|135
1590363600000|2020-05-24 23:40:00|10908.3|10907.4|10907.2|10906.3|10908.8|10907.9|10907.1|10906.2|130
1590363900000|2020-05-24 23:45:00|10907.1|10906.2|10906.8|10905.9|10907.6|10906.7|10905.9|10905|150
1590364200000|2020-05-24 23:50:00|10906.9|10906|10908.3|10907.4|10908.8|10907.9|10906.8|10905.9|146
1590364500000|2020-05-24 23:55:00|10908.4|10907.5|10908.5|10907.6|10908.8|10907.9|10907.9|10907|150
1590364800000|2020-05-25 00:00:00|10908.6|10907.7|10906.3|10905.4|10909.2|10908.4|10905.9|10905|207
1590365100000|2020-05-25 00:05:00|10906|10905.1|10903.3|10902.4|10906.1|10905.2|10903.2|10902.3|219
1590365400000|2020-05-25 00:10:00|10903.2|10902.3|10905|10904.1|10905.5|10904.6|10903.2|10902.3|207
1590365700000|2020-05-25 00:15:00|10904.9|10904.3|10906.1|10905.2|10906.3|10905.4|10904.6|10903.7|219
1590366000000|2020-05-25 00:20:00|10905.8|10904.9|10906.3|10905.4|10906.3|10905.4|10905.5|10904.7|138
1590366300000|2020-05-25 00:25:00|10906.2|10905.3|10905.8|10904.9|10906.3|10905.5|10905|10904.3|110
1590366600000|2020-05-25 00:30:00|10906|10905.1|10907.9|10907|10908.6|10907.8|10906|10905.1|149
1590366900000|2020-05-25 00:35:00|10908|10907.1|10907.2|10906.3|10908|10907.1|10906.9|10906.1|145
1590367200000|2020-05-25 00:40:00|10907.3|10906.4|10904.7|10903.8|10907.3|10906.4|10904.5|10903.8|138
1590367500000|2020-05-25 00:45:00|10904.8|10903.9|10904.6|10903.7|10905.5|10904.6|10904.1|10903.2|149
1590367800000|2020-05-25 00:50:00|10904.7|10903.8|10903.1|10902.2|10904.8|10903.9|10902.6|10901.8|177
1590368100000|2020-05-25 00:55:00|10903.2|10902.6|10902.1|10901.2|10904|10903.2|10901.6|10900.7|206
1590368400000|2020-05-25 01:00:00|10902.2|10901.3|10900.9|10900|10902.9|10902.1|10900.6|10899.7|157
1590368700000|2020-05-25 01:05:00|10901.1|10900.2|10901.3|10900.4|10901.9|10901.2|10899.1|10898.2|392
1590369000000|2020-05-25 01:10:00|10901.2|10900.3|10898.3|10897.4|10901.8|10900.9|10897.6|10896.7|296
1590369300000|2020-05-25 01:15:00|10898.2|10897.3|10900.2|10899.3|10900.5|10899.8|10898.1|10897.2|298
1590369600000|2020-05-25 01:20:00|10900.1|10899.2|10900.2|10899.3|10900.5|10899.7|10899.1|10898.2|204
1590369900000|2020-05-25 01:25:00|10900.1|10899.2|10898.5|10897.6|10900.3|10899.4|10897.6|10896.8|207
1590370200000|2020-05-25 01:30:00|10898.6|10897.7|10895.3|10894.4|10899.3|10898.4|10893.3|10892.7|463
1590370500000|2020-05-25 01:35:00|10895.4|10894.5|10895.1|10894.2|10895.5|10894.7|10894.1|10893.2|250
1590370800000|2020-05-25 01:40:00|10895.3|10894.4|10894.8|10893.9|10895.8|10894.9|10894.8|10893.9|245
1590371100000|2020-05-25 01:45:00|10894.9|10894|10895.2|10894.3|10895.7|10894.8|10894.6|10893.8|220
1590371400000|2020-05-25 01:50:00|10895.3|10894.4|10894.7|10893.8|10895.7|10894.9|10893.7|10893.1|261
1590371700000|2020-05-25 01:55:00|10894.8|10893.9|10894.5|10893.9|10895.4|10894.7|10892.8|10892.2|275
1590372000000|2020-05-25 02:00:00|10894.7|10893.8|10895.3|10894.4|10895.6|10894.8|10893.8|10892.9|197
1590372300000|2020-05-25 02:05:00|10895.4|10894.5|10895.3|10894.4|10895.8|10894.9|10894.4|10893.6|261
1590372600000|2020-05-25 02:10:00|10895.2|10894.6|10894.4|10893.5|10895.5|10894.9|10894|10893.2|215
1590372900000|2020-05-25 02:15:00|10894.3|10893.4|10894.1|10893.5|10894.7|10893.9|10893.2|10892.5|163
1590373200000|2020-05-25 02:20:00|10894.3|10893.4|10894.6|10893.7|10895.5|10894.6|10894.2|10893.4|129
1590373500000|2020-05-25 02:25:00|10894.7|10894.1|10896.3|10895.4|10897.3|10896.4|10894.2|10893.4|188
1590373800000|2020-05-25 02:30:00|10896.4|10895.5|10895.7|10894.8|10896.6|10895.9|10894.7|10893.9|199
1590374100000|2020-05-25 02:35:00|10895.6|10894.7|10894.7|10893.8|10895.9|10895.2|10894.5|10893.8|87
1590374400000|2020-05-25 02:40:00|10894.4|10893.9|10892.8|10891.9|10894.6|10894|10892.6|10891.7|205
1590374700000|2020-05-25 02:45:00|10892.9|10892|10890|10889.1|10893.9|10893.2|10889|10888.2|358
1590375000000|2020-05-25 02:50:00|10889.9|10889|10888.9|10888.3|10890.6|10889.8|10888.5|10887.7|253
1590375300000|2020-05-25 02:55:00|10889.1|10888.2|10888|10887.1|10890.4|10889.5|10887.7|10886.8|294
1590375600000|2020-05-25 03:00:00|10888.1|10887.2|10889.2|10888.3|10890.1|10889.3|10888.1|10887.2|192
1590375900000|2020-05-25 03:05:00|10889.3|10888.7|10892.4|10891.5|10892.6|10891.9|10889|10888.3|225
1590376200000|2020-05-25 03:10:00|10892.5|10891.6|10892.3|10891.4|10892.9|10892|10892|10891.3|107
1590376500000|2020-05-25 03:15:00|10892.4|10891.5|10892.3|10891.4|10892.8|10891.9|10891.7|10890.8|174
1590376800000|2020-05-25 03:20:00|10892.2|10891.3|10891.4|10890.5|10892.3|10891.4|10891.2|10890.3|171
1590377100000|2020-05-25 03:25:00|10891.6|10890.7|10890.8|10889.9|10891.9|10891.2|10890.2|10889.3|184
1590377400000|2020-05-25 03:30:00|10890.7|10889.8|10890|10889.1|10890.9|10890|10889.8|10888.9|123
1590377700000|2020-05-25 03:35:00|10889.9|10889|10888.8|10887.9|10890.4|10889.6|10888.5|10887.8|154
1590378000000|2020-05-25 03:40:00|10888.6|10888|10889.2|10888.3|10889.8|10889.1|10888.6|10887.8|146
1590378300000|2020-05-25 03:45:00|10889.1|10888.2|10889.2|10888.3|10889.7|10889|10889|10888.2|173
1590378600000|2020-05-25 03:50:00|10889.1|10888.2|10889.7|10888.8|10889.9|10889.1|10888.6|10887.7|81
1590378900000|2020-05-25 03:55:00|10889.8|10888.9|10890|10889.1|10890.5|10889.8|10889.3|10888.6|96
1590379200000|2020-05-25 04:00:00|10889.9|10889.3|10889.9|10889.3|10890.4|10889.7|10889.2|10888.3|113
1590379500000|2020-05-25 04:05:00|10890|10889.4|10890.1|10889.5|10890.4|10889.6|10889.6|10888.7|117
1590379800000|2020-05-25 04:10:00|10890.3|10889.4|10890.9|10890|10891.1|10890.3|10890.2|10889.4|130
1590380100000|2020-05-25 04:15:00|10890.8|10889.9|10890.6|10889.7|10891.2|10890.4|10890.3|10889.6|82
1590380400000|2020-05-25 04:20:00|10890.5|10889.6|10890.1|10889.2|10890.8|10890|10890|10889.1|113
1590380700000|2020-05-25 04:25:00|10889.9|10889.3|10890.1|10889.2|10890.7|10889.8|10889.7|10888.8|94
1590381000000|2020-05-25 04:30:00|10890.2|10889.3|10890.7|10889.8|10890.9|10890.1|10890.1|10889.2|92
1590381300000|2020-05-25 04:35:00|10890.6|10889.7|10890.1|10889.2|10890.7|10889.9|10889.5|10888.7|109
1590381600000|2020-05-25 04:40:00|10890|10889.4|10890.2|10889.3|10890.7|10889.9|10889.5|10888.7|138
1590381900000|2020-05-25 04:45:00|10890.3|10889.4|10890.7|10889.8|10890.7|10890|10890.2|10889.3|72
1590382200000|2020-05-25 04:50:00|10890.8|10889.9|10890.9|10890|10891.4|10890.7|10890.6|10889.7|112
1590382500000|2020-05-25 04:55:00|10891|10890.1|10891.1|10890.2|10891.4|10890.6|10890.2|10889.3|188
1590382800000|2020-05-25 05:00:00|10891.2|10890.3|10891.4|10890.5|10891.6|10890.8|10890.9|10890.2|120
1590383100000|2020-05-25 05:05:00|10891.5|10890.6|10891.5|10890.6|10891.7|10890.8|10891|10890.2|106
1590383400000|2020-05-25 05:10:00|10891.6|10890.7|10893.5|10892.6|10893.7|10892.8|10891.4|10890.5|130
1590383700000|2020-05-25 05:15:00|10893.3|10892.4|10893.8|10892.9|10893.8|10892.9|10892.8|10891.9|70
1590384000000|2020-05-25 05:20:00|10893.7|10892.8|10893|10892.4|10893.8|10893|10892.9|10892|83
1590384300000|2020-05-25 05:25:00|10893.1|10892.2|10892.8|10891.9|10893.1|10892.3|10892.7|10891.8|69
1590384600000|2020-05-25 05:30:00|10892.9|10892|10891.3|10890.4|10892.9|10892|10891.1|10890.2|139
1590384900000|2020-05-25 05:35:00|10891.2|10890.3|10891.1|10890.2|10892.1|10891.2|10890.6|10889.8|128
1590385200000|2020-05-25 05:40:00|10890.9|10890|10888.6|10887.7|10890.9|10890|10888.2|10887.3|194
1590385500000|2020-05-25 05:45:00|10888.5|10887.6|10887.9|10887|10888.7|10887.8|10887.3|10886.4|199
1590385800000|2020-05-25 05:50:00|10887.8|10886.9|10887.8|10886.9|10888.7|10887.8|10887.7|10886.8|130
1590386100000|2020-05-25 05:55:00|10888|10887.1|10888.7|10887.8|10889.2|10888.3|10887.7|10886.8|135
1590386400000|2020-05-25 06:00:00|10888.8|10887.9|10887.7|10886.8|10891|10889.9|10886.9|10886.1|292
1590386700000|2020-05-25 06:05:00|10887.6|10886.7|10885.9|10885|10889.3|10888.4|10884.6|10883.7|255
1590387000000|2020-05-25 06:10:00|10885.7|10884.8|10882|10881.1|10885.7|10884.8|10881.5|10880.7|376
1590387300000|2020-05-25 06:15:00|10881.9|10881|10880.2|10879.3|10884.1|10883.2|10879.4|10878.5|322
1590387600000|2020-05-25 06:20:00|10880.3|10879.4|10877.3|10876.4|10880.3|10879.4|10875.4|10874.7|407
1590387900000|2020-05-25 06:25:00|10877.2|10876.3|10879.5|10878.9|10879.8|10879.1|10876.7|10875.9|342
1590388200000|2020-05-25 06:30:00|10879.4|10878.8|10877.6|10876.7|10880.8|10880|10875.9|10875|381
1590388500000|2020-05-25 06:35:00|10877.5|10876.6|10878.8|10877.9|10880|10879.1|10877.2|10876.3|243
1590388800000|2020-05-25 06:40:00|10878.7|10877.8|10879.4|10878.5|10881.1|10880.2|10878.6|10877.8|198
1590389100000|2020-05-25 06:45:00|10879.3|10878.4|10875.8|10875.2|10879.3|10878.4|10875.4|10874.6|254
1590389400000|2020-05-25 06:50:00|10876|10875.1|10876.2|10875.3|10878|10877.1|10874.6|10873.9|360
1590389700000|2020-05-25 06:55:00|10876.1|10875.2|10879.4|10878.5|10880.5|10879.8|10875.6|10874.7|315
1590390000000|2020-05-25 07:00:00|10879|10878.1|10880.3|10879.4|10882.6|10881.7|10878.9|10878|347
1590390300000|2020-05-25 07:05:00|10880.2|10879.3|10877.6|10877|10881.4|10880.5|10877.5|10876.9|321
1590390600000|2020-05-25 07:10:00|10877.8|10876.9|10875.1|10874.5|10878|10877.3|10874.6|10873.8|362
1590390900000|2020-05-25 07:15:00|10875|10874.4|10871.8|10870.9|10875.1|10874.5|10871|10870.1|340
1590391200000|2020-05-25 07:20:00|10871.7|10871.1|10873.7|10872.8|10875.3|10874.6|10871.6|10871|362
1590391500000|2020-05-25 07:25:00|10873.8|10872.9|10877.8|10877.2|10878.3|10877.5|10873.7|10872.8|281
1590391800000|2020-05-25 07:30:00|10877.7|10877.1|10878.7|10877.8|10880.3|10879.6|10876|10875.3|353
1590392100000|2020-05-25 07:35:00|10878.6|10877.7|10878.8|10877.9|10879.8|10879|10876.2|10875.6|295
1590392400000|2020-05-25 07:40:00|10878.9|10878|10879.9|10879.3|10881.2|10880.3|10878.1|10877.2|296
1590392700000|2020-05-25 07:45:00|10879.8|10879.2|10878.9|10878|10881.1|10880.4|10878.5|10877.7|341
1590393000000|2020-05-25 07:50:00|10879|10878.1|10879.7|10878.8|10881.3|10880.4|10878.8|10877.9|275
1590393300000|2020-05-25 07:55:00|10879.8|10878.9|10876.6|10875.7|10880.2|10879.4|10876.2|10875.3|378
1590393600000|2020-05-25 08:00:00|10876.7|10875.8|10878.2|10877.3|10879.6|10878.7|10876.2|10875.3|456
1590393900000|2020-05-25 08:05:00|10878.1|10877.2|10881.3|10880.4|10882|10881.2|10877.7|10876.8|279
1590394200000|2020-05-25 08:10:00|10881.4|10880.5|10880.6|10880|10883|10882.2|10880.6|10879.9|302
1590394500000|2020-05-25 08:15:00|10880.8|10879.9|10882.2|10881.3|10883.5|10882.6|10880.1|10879.3|331
1590394800000|2020-05-25 08:20:00|10882.1|10881.2|10882.8|10881.9|10883|10882.1|10881.6|10880.9|272
1590395100000|2020-05-25 08:25:00|10882.9|10882|10882.7|10881.8|10883.1|10882.3|10881|10880.3|273
1590395400000|2020-05-25 08:30:00|10882.5|10881.6|10886.8|10885.9|10887.4|10886.6|10882.4|10881.5|421
1590395700000|2020-05-25 08:35:00|10886.9|10886|10886.5|10885.9|10887.6|10887|10885.7|10884.9|248
1590396000000|2020-05-25 08:40:00|10886.7|10885.8|10886.3|10885.4|10886.7|10885.9|10883.6|10882.7|282
1590396300000|2020-05-25 08:45:00|10886|10885.2|10890.2|10889.3|10891.7|10891|10885.7|10884.8|477
1590396600000|2020-05-25 08:50:00|10890.1|10889.2|10889.9|10889|10890.8|10889.9|10887.7|10886.8|329
1590396900000|2020-05-25 08:55:00|10890|10889.1|10889.7|10888.8|10890.7|10890|10889|10888.2|263
1590397200000|2020-05-25 09:00:00|10889.8|10888.9|10889.9|10889|10890.8|10890|10888.9|10888|268
1590397500000|2020-05-25 09:05:00|10889.8|10888.9|10893.1|10892.5|10893.7|10892.9|10889.5|10888.7|297
1590397800000|2020-05-25 09:10:00|10893.3|10892.7|10894.2|10893.3|10895.2|10894.4|10892.2|10891.4|296
1590398100000|2020-05-25 09:15:00|10894.3|10893.4|10893.1|10892.5|10895.4|10894.8|10892.2|10891.6|390
1590398400000|2020-05-25 09:20:00|10893.3|10892.7|10893.8|10892.9|10894.3|10893.5|10891.9|10891.2|264
1590398700000|2020-05-25 09:25:00|10893.7|10893.1|10895.9|10895|10896.9|10896|10893.7|10893|311
1590399000000|2020-05-25 09:30:00|10896|10895.1|10897.9|10897.3|10898.6|10897.8|10895.9|10895|327
1590399300000|2020-05-25 09:35:00|10898.1|10897.5|10898.8|10897.9|10899|10898.2|10897.7|10896.8|258
1590399600000|2020-05-25 09:40:00|10898.9|10898|10898.8|10897.9|10899.3|10898.4|10896.9|10896.1|290
1590399900000|2020-05-25 09:45:00|10898.7|10897.8|10901|10900.1|10902.1|10901.5|10898.5|10897.6|297
1590400200000|2020-05-25 09:50:00|10901.1|10900.2|10900.2|10899.3|10901.4|10900.5|10898.7|10898|223
1590400500000|2020-05-25 09:55:00|10900|10899.4|10902.2|10901.6|10902.6|10902|10899.3|10898.4|278
1590400800000|2020-05-25 10:00:00|10902.1|10901.5|10903.4|10902.5|10904.2|10903.3|10901.6|10900.8|387
1590401100000|2020-05-25 10:05:00|10903.3|10902.4|10901.4|10900.5|10903.3|10902.5|10900.5|10899.7|324
1590401400000|2020-05-25 10:10:00|10901.3|10900.4|10900.2|10899.3|10902.1|10901.4|10899.1|10898.4|295
1590401700000|2020-05-25 10:15:00|10900.4|10899.5|10902.3|10901.4|10902.3|10901.5|10899.5|10898.8|302
1590402000000|2020-05-25 10:20:00|10902.2|10901.3|10902.9|10902|10903.1|10902.4|10899.7|10898.9|250
1590402300000|2020-05-25 10:25:00|10902.8|10901.9|10901.2|10900.3|10903|10902.1|10901.2|10900.3|225
1590402600000|2020-05-25 10:30:00|10901.3|10900.4|10901.8|10901.2|10902.4|10901.8|10901.1|10900.4|223
1590402900000|2020-05-25 10:35:00|10901.5|10900.9|10902.7|10902.1|10903.7|10903.1|10901.4|10900.6|257
1590403200000|2020-05-25 10:40:00|10902.8|10902.2|10904.4|10903.8|10904.6|10904|10902.7|10902.1|215
1590403500000|2020-05-25 10:45:00|10904.6|10904|10903.6|10903|10904.7|10904|10902.8|10902.2|200
1590403800000|2020-05-25 10:50:00|10903.7|10903.1|10904.4|10903.8|10904.5|10903.9|10902.9|10902.1|155
1590404100000|2020-05-25 10:55:00|10904.5|10903.9|10900.7|10900.1|10904.5|10903.9|10900.1|10899.4|271
1590404400000|2020-05-25 11:00:00|10900.8|10899.9|10898.4|10897.5|10901.1|10900.4|10897.3|10896.6|302
1590404700000|2020-05-25 11:05:00|10898.3|10897.4|10894.7|10893.8|10899.3|10898.5|10894.7|10893.8|214
1590405000000|2020-05-25 11:10:00|10894.8|10893.9|10897.9|10897|10897.9|10897|10894.5|10893.6|236
1590405300000|2020-05-25 11:15:00|10898|10897.1|10897.8|10896.9|10899|10898.3|10897.5|10896.7|227
1590405600000|2020-05-25 11:20:00|10897.7|10896.8|10896.6|10896|10898|10897.3|10896.4|10895.6|226
1590405900000|2020-05-25 11:25:00|10896.7|10896.1|10898|10897.4|10898.4|10897.6|10896|10895.2|227
1590406200000|2020-05-25 11:30:00|10898.2|10897.3|10899.8|10898.9|10900.9|10900.2|10898.1|10897.3|273
1590406500000|2020-05-25 11:35:00|10899.9|10899|10900.5|10899.6|10901.9|10901.1|10899.5|10898.7|236
1590406800000|2020-05-25 11:40:00|10900.6|10899.7|10900|10899.4|10901.1|10900.4|10899.7|10898.8|200
1590407100000|2020-05-25 11:45:00|10899.9|10899.3|10900.6|10900|10900.9|10900.2|10899.5|10898.8|208
1590407400000|2020-05-25 11:50:00|10900.5|10899.9|10905.7|10904.8|10906.7|10905.9|10900|10899.2|310
1590407700000|2020-05-25 11:55:00|10905.8|10904.9|10913.8|10912.9|10914.3|10913.4|10905.5|10904.8|573
1590408000000|2020-05-25 12:00:00|10913.9|10913|10913.9|10913|10915.1|10914.2|10911.2|10910.4|478
1590408300000|2020-05-25 12:05:00|10914|10913.1|10910.9|10910|10914.5|10913.7|10910.7|10909.9|341
1590408600000|2020-05-25 12:10:00|10910.8|10910.2|10909.7|10909.1|10911.4|10910.6|10908.5|10907.6|318
1590408900000|2020-05-25 12:15:00|10910.1|10909.5|10909.8|10908.9|10911|10910.4|10909.6|10908.9|265
1590409200000|2020-05-25 12:20:00|10909.9|10909|10908.8|10907.9|10911|10910.1|10908.7|10907.8|244
1590409500000|2020-05-25 12:25:00|10908.9|10908|10908.6|10907.7|10909.6|10908.7|10908.4|10907.5|275
1590409800000|2020-05-25 12:30:00|10908.7|10907.8|10906.7|10905.8|10908.9|10908.1|10906.2|10905.3|257
1590410100000|2020-05-25 12:35:00|10906.8|10905.9|10905.7|10904.8|10908|10907.1|10905.6|10904.7|231
1590410400000|2020-05-25 12:40:00|10905.6|10904.7|10905.7|10904.8|10906.1|10905.2|10904.1|10903.3|257
1590410700000|2020-05-25 12:45:00|10905.8|10904.9|10906.4|10905.5|10906.9|10906.1|10904.2|10903.3|351
1590411000000|2020-05-25 12:50:00|10906.5|10905.6|10905.2|10904.3|10907|10906.1|10905|10904.1|238
1590411300000|2020-05-25 12:55:00|10905.1|10904.2|10904.8|10903.9|10905.8|10905.2|10903.6|10902.7|205
1590411600000|2020-05-25 13:00:00|10904.7|10903.8|10909|10908.4|10910.7|10910|10904.3|10903.5|416
1590411900000|2020-05-25 13:05:00|10909.1|10908.5|10901.5|10900.9|10909.2|10908.5|10901.5|10900.7|353
1590412200000|2020-05-25 13:10:00|10901.6|10901|10900.2|10899.3|10903.7|10903|10899.6|10898.8|322
1590412500000|2020-05-25 13:15:00|10900.5|10899.6|10898.1|10897.2|10900.5|10899.6|10897.7|10896.8|253
1590412800000|2020-05-25 13:20:00|10898|10897.5|10898.6|10897.7|10899.8|10899.1|10897.1|10896.4|306
1590413100000|2020-05-25 13:25:00|10898.7|10897.8|10898.8|10897.9|10901.4|10900.5|10897.9|10897.3|262
1590413400000|2020-05-25 13:30:00|10898.6|10898|10899.4|10898.5|10901.6|10900.7|10898.6|10897.9|317
1590413700000|2020-05-25 13:35:00|10899.8|10898.9|10899|10898.4|10900.1|10899.4|10898.2|10897.3|302
1590414000000|2020-05-25 13:40:00|10898.9|10898.3|10894.2|10893.3|10899|10898.4|10893.7|10892.8|324
1590414300000|2020-05-25 13:45:00|10894.1|10893.2|10896.2|10895.3|10897.3|10896.5|10893.6|10892.7|360
1590414600000|2020-05-25 13:50:00|10896.1|10895.2|10897.6|10896.7|10898.9|10898|10895.9|10895|331
1590414900000|2020-05-25 13:55:00|10897.5|10896.6|10895.8|10894.9|10898|10897.3|10891.6|10890.7|553
1590415200000|2020-05-25 14:00:00|10895.7|10894.8|10892.2|10891.3|10895.9|10895.1|10891.4|10890.5|453
1590415500000|2020-05-25 14:05:00|10892.1|10891.2|10893.5|10892.6|10894.5|10893.7|10890.4|10889.5|355
1590415800000|2020-05-25 14:10:00|10893|10892.4|10892.6|10892|10893.4|10892.5|10890.7|10889.9|353
1590416100000|2020-05-25 14:15:00|10892.8|10891.9|10896.2|10895.3|10896.3|10895.5|10891.9|10891|357
1590416400000|2020-05-25 14:20:00|10896.1|10895.2|10894.5|10893.9|10896.7|10895.8|10893.8|10893.1|274
1590416700000|2020-05-25 14:25:00|10894.3|10893.7|10893.6|10892.7|10894.6|10893.9|10893.3|10892.4|271
1590417000000|2020-05-25 14:30:00|10893.7|10893|10895.9|10895|10896.6|10895.9|10893.5|10892.7|231
1590417300000|2020-05-25 14:35:00|10895.8|10894.9|10899.2|10898.6|10899.2|10898.6|10895.7|10894.9|260
1590417600000|2020-05-25 14:40:00|10899.1|10898.5|10896.1|10895.5|10900.5|10899.7|10894.5|10893.7|433
1590417900000|2020-05-25 14:45:00|10896.3|10895.4|10898.4|10897.5|10898.4|10897.5|10895.6|10894.7|232
1590418200000|2020-05-25 14:50:00|10898.2|10897.3|10893.2|10892.3|10898.5|10897.6|10893|10892.1|308
1590418500000|2020-05-25 14:55:00|10893.3|10892.4|10893|10892.4|10896.4|10895.6|10892.2|10891.5|484
1590418800000|2020-05-25 15:00:00|10893.2|10892.3|10895.3|10894.4|10896.3|10895.4|10892.7|10892|391
1590419100000|2020-05-25 15:05:00|10895.2|10894.3|10895.8|10894.9|10897.2|10896.6|10895.1|10894.3|208
1590419400000|2020-05-25 15:10:00|10895.9|10895|10898.3|10897.4|10898.4|10897.6|10895.3|10894.5|269
1590419700000|2020-05-25 15:15:00|10898|10897.2|10898.4|10897.5|10899.7|10899.1|10897.7|10897|227
1590420000000|2020-05-25 15:20:00|10898.3|10897.4|10896.9|10896|10898.6|10897.9|10896.6|10895.8|154
1590420300000|2020-05-25 15:25:00|10896.8|10895.9|10898.1|10897.2|10898.1|10897.4|10895.2|10894.5|197
1590420600000|2020-05-25 15:30:00|10898|10897.1|10897.3|10896.4|10898.1|10897.5|10896.4|10895.5|211
1590420900000|2020-05-25 15:35:00|10897.2|10896.3|10897.3|10896.7|10898.2|10897.5|10897.1|10896.3|169
1590421200000|2020-05-25 15:40:00|10897.4|10896.5|10894.2|10893.3|10897.4|10896.5|10893.2|10892.4|213
1590421500000|2020-05-25 15:45:00|10894.3|10893.4|10896.7|10895.8|10896.9|10896.1|10894.1|10893.3|216
1590421800000|2020-05-25 15:50:00|10896.6|10895.7|10896.7|10895.8|10897.4|10896.5|10896.1|10895.2|145
1590422100000|2020-05-25 15:55:00|10896.6|10895.7|10895.7|10894.8|10897|10896.1|10895|10894.3|193
1590422400000|2020-05-25 16:00:00|10895.6|10894.7|10896.6|10895.7|10896.8|10895.9|10894.9|10894|263
1590422700000|2020-05-25 16:05:00|10896.7|10895.8|10896.1|10895.2|10897.3|10896.4|10895.8|10894.9|157
1590423000000|2020-05-25 16:10:00|10896|10895.1|10894.7|10893.8|10896.6|10895.7|10894.6|10893.7|111
1590423300000|2020-05-25 16:15:00|10894.6|10893.7|10894.8|10893.9|10895.2|10894.3|10894.2|10893.4|70
1590423600000|2020-05-25 16:20:00|10894.7|10893.8|10895.4|10894.5|10895.8|10895|10894.6|10893.7|69
1590423900000|2020-05-25 16:25:00|10895.3|10894.4|10896.9|10896|10896.9|10896|10893.2|10892.4|177
1590424200000|2020-05-25 16:30:00|10896.8|10895.9|10897.5|10896.6|10897.8|10896.9|10896.7|10895.8|153
1590424500000|2020-05-25 16:35:00|10897.3|10896.7|10895|10894.1|10897.5|10896.7|10894.5|10893.9|118
1590424800000|2020-05-25 16:40:00|10894.9|10894|10896.9|10896|10897|10896.1|10894.2|10893.3|131
1590425100000|2020-05-25 16:45:00|10896.8|10895.9|10897.1|10896.2|10897.7|10896.8|10896.5|10895.6|127
1590425400000|2020-05-25 16:50:00|10897.2|10896.3|10895.1|10894.2|10897.2|10896.3|10894.9|10894|109
1590425700000|2020-05-25 16:55:00|10895.2|10894.3|10893.9|10893|10895.5|10894.7|10892|10891.1|357
1590426000000|2020-05-25 17:00:00|10894.1|10893.2|10895.2|10893.7|10897|10895.4|10894|10892.4|866
1590426300000|2020-05-25 17:05:00|10895.3|10893.8|10893.7|10892.3|10895.9|10894.2|10893.4|10891.8|589
1590426600000|2020-05-25 17:10:00|10893.8|10892.4|10895.3|10894.2|10896.6|10895.3|10893.6|10892.2|428
1590426900000|2020-05-25 17:15:00|10895.2|10894.3|10896|10894.7|10896.9|10895.3|10894|10892.4|537
1590427200000|2020-05-25 17:20:00|10896.1|10894.8|10896.6|10895.7|10897.2|10896|10895.7|10894.7|240
1590427500000|2020-05-25 17:25:00|10896.9|10896|10897.3|10896.1|10897.8|10896.7|10896.1|10895|560
1590427800000|2020-05-25 17:30:00|10897.2|10896|10896.9|10895.6|10897.4|10896.3|10896.3|10895.1|614
1590428100000|2020-05-25 17:35:00|10896.8|10895.7|10897.1|10895.9|10897.9|10896.7|10896.4|10895.4|439
1590428400000|2020-05-25 17:40:00|10897.2|10895.8|10897|10895.9|10897.7|10896.6|10896.6|10895.5|312
1590428700000|2020-05-25 17:45:00|10897.1|10895.8|10897.7|10896.8|10898.9|10897.8|10897|10895.7|364
1590429000000|2020-05-25 17:50:00|10897.6|10896.7|10898.2|10897.3|10898.3|10897.3|10897.1|10896.2|206
1590429300000|2020-05-25 17:55:00|10898.1|10897.2|10898.2|10897.3|10898.4|10897.5|10897.9|10896.8|147
1590429600000|2020-05-25 18:00:00|10898.1|10897.2|10897.5|10896.6|10898.1|10897.2|10897.4|10896|300
1590429900000|2020-05-25 18:05:00|10897.6|10896.5|10898.2|10896.9|10898.3|10897.1|10897.4|10896.2|453
1590430200000|2020-05-25 18:10:00|10898.1|10896.8|10897.4|10896.3|10898.4|10897.3|10897.2|10895.9|548
1590430500000|2020-05-25 18:15:00|10897.3|10896.2|10897.4|10896.5|10898.4|10897.3|10897.2|10896.2|284
1590430800000|2020-05-25 18:20:00|10897.5|10896.6|10897.4|10896.5|10898.4|10897.3|10897|10896.1|251
1590431100000|2020-05-25 18:25:00|10897.5|10896.6|10897.3|10896.4|10897.8|10896.8|10897.2|10896.2|192
1590431400000|2020-05-25 18:30:00|10897.4|10896.5|10897.5|10896.6|10897.7|10896.8|10897.1|10896|144
1590431700000|2020-05-25 18:35:00|10897.6|10896.7|10897.6|10896.7|10897.8|10896.8|10897.3|10896.3|91
1590432000000|2020-05-25 18:40:00|10897.5|10896.6|10897.5|10896.6|10897.8|10896.8|10897.3|10896.4|137
1590432300000|2020-05-25 18:45:00|10897.4|10896.5|10897.7|10896.8|10897.8|10896.9|10897.4|10896.5|95
1590432600000|2020-05-25 18:50:00|10897.6|10896.7|10897.5|10896.6|10898.2|10897.1|10897.5|10896.5|176
1590432900000|2020-05-25 18:55:00|10897.3|10896.4|10898.9|10898|10899.5|10898.5|10897.1|10896.2|272
1590433200000|2020-05-25 19:00:00|10899.1|10898.2|10898.9|10898|10899.7|10898.3|10898.2|10897.2|165
1590433500000|2020-05-25 19:05:00|10898.8|10897.9|10898.3|10896.7|10900.4|10899.2|10898|10896.3|340
1590433800000|2020-05-25 19:10:00|10898.4|10896.8|10898.1|10897.2|10899.6|10898.5|10897.5|10896.2|532
1590434100000|2020-05-25 19:15:00|10898.2|10897.3|10898.5|10895.1|10900.2|10899.2|10897.7|10894.6|332
1590434400000|2020-05-25 19:20:00|10898.6|10895|10898.5|10897.6|10899.8|10897.9|10897.1|10893.8|895
1590434700000|2020-05-25 19:25:00|10898.6|10897.5|10898.7|10897.6|10899.8|10898.7|10898.5|10897|311
1590435000000|2020-05-25 19:30:00|10898.8|10897.7|10898.7|10897.8|10899.1|10898.1|10898.1|10897.2|172
1590435300000|2020-05-25 19:35:00|10898.8|10897.9|10898.7|10897.8|10899|10898|10898.7|10897.7|109
1590435600000|2020-05-25 19:40:00|10898.8|10897.7|10898.9|10898|10898.9|10898|10896.8|10895.7|319
1590435900000|2020-05-25 19:45:00|10898.8|10897.9|10898.5|10897.6|10899.1|10898|10898.2|10897|224
1590436200000|2020-05-25 19:50:00|10898.6|10897.7|10897.9|10897|10898.9|10897.9|10897.8|10896.2|235
1590436500000|2020-05-25 19:55:00|10898.1|10896.9|10897|10896.1|10898.2|10897.3|10896.6|10895.7|199
1590436800000|2020-05-25 20:00:00|10897.1|10896.2|10897.1|10895.6|10898.2|10896.4|10895|10893.2|516
1590437100000|2020-05-25 20:05:00|10897|10895.7|10896.9|10896|10897.5|10896.2|10896.5|10895|273
1590437400000|2020-05-25 20:10:00|10897|10896.1|10897.7|10896|10897.7|10896.2|10896.6|10894.8|205
1590437700000|2020-05-25 20:15:00|10897.6|10895.9|10897.1|10896.2|10898|10896.6|10896.8|10895.4|210
1590438000000|2020-05-25 20:20:00|10897.3|10896.3|10897.1|10896.2|10897.6|10896.5|10896.9|10896|194
1590438300000|2020-05-25 20:25:00|10897.2|10896.3|10896.3|10895.1|10898.2|10896.5|10896|10894.2|352
1590438600000|2020-05-25 20:30:00|10896|10895|10896.5|10895.4|10896.9|10895.7|10896|10895|230
1590438900000|2020-05-25 20:35:00|10896.7|10895.5|10896.6|10895.7|10897.1|10895.9|10896.3|10895.3|202
1590439200000|2020-05-25 20:40:00|10896.8|10895.6|10896.8|10895.5|10897|10895.9|10896.5|10895.2|207
1590439500000|2020-05-25 20:45:00|10896.7|10895.6|10896.4|10895|10896.9|10895.6|10895.8|10894.5|473
1590439800000|2020-05-25 20:50:00|10896.3|10894.9|10896.4|10895.1|10897.1|10895.4|10896.1|10894.7|300
1590440100000|2020-05-25 20:55:00|10896.5|10895.2|10899.5|10895|10900.1|10896.1|10896.3|10894.4|335
1590440400000|2020-05-25 21:00:00|10899.6|10895.2|10898.3|10895|10900.1|10896.3|10898.2|10894.8|64
1590440700000|2020-05-25 21:05:00|10898.9|10895.2|10898|10895.2|10900|10896.9|10897|10892.9|155
1590441000000|2020-05-25 21:10:00|10898.1|10895.1|10897.8|10893.2|10898.6|10895.2|10896.1|10892.9|189
1590441300000|2020-05-25 21:15:00|10897.9|10893.1|10896.8|10892.9|10898.2|10894|10895.6|10892.4|162
1590441600000|2020-05-25 21:20:00|10896.5|10893|10898.6|10893.9|10899.5|10894.1|10895.3|10892.5|191
1590441900000|2020-05-25 21:25:00|10898.5|10893.8|10897.8|10891.8|10899.3|10894.1|10897.2|10891.2|211
1590442200000|2020-05-25 21:30:00|10898.1|10892.1|10897.8|10891.8|10898.1|10893.5|10896.2|10891|149
1590442500000|2020-05-25 21:35:00|10897.7|10891.7|10897.6|10892.6|10898.3|10892.8|10897.4|10891.4|243
1590442800000|2020-05-25 21:40:00|10897.9|10892.5|10898.6|10893|10898.7|10893.1|10897.1|10891.1|409
1590443100000|2020-05-25 21:45:00|10897.9|10892.7|10897.6|10891.9|10898.5|10893.4|10897|10891.2|376
1590443400000|2020-05-25 21:50:00|10897.3|10891.5|10897.7|10892.4|10898.7|10893.4|10896.2|10891.3|348
1590443700000|2020-05-25 21:55:00|10897.8|10891.9|10896.6|10892.2|10898.2|10892.8|10895.7|10889.8|488
1590444000000|2020-05-25 22:00:00|10896.7|10892|10894.7|10893.8|10897.3|10894.8|10894.2|10891|396
1590444300000|2020-05-25 22:05:00|10894.2|10893.3|10894.8|10893.9|10894.9|10894|10893.2|10892.3|112
1590444600000|2020-05-25 22:10:00|10894.9|10894|10894.2|10893.3|10895.1|10894.2|10894.2|10893.3|63
1590444900000|2020-05-25 22:15:00|10894.3|10893.4|10893.8|10892.9|10894.3|10893.4|10892.9|10892|65
1590445200000|2020-05-25 22:20:00|10893.7|10892.8|10893.2|10892.3|10894.2|10893.2|10893.1|10892.2|90
1590445500000|2020-05-25 22:25:00|10893.1|10892.2|10893.6|10892.7|10894.8|10893.9|10893.1|10892.2|99
1590445800000|2020-05-25 22:30:00|10893.7|10892.8|10893.8|10892.9|10894.1|10893.2|10893.6|10892.7|48
1590446100000|2020-05-25 22:35:00|10893.9|10893|10894.2|10893.3|10894.4|10893.5|10893.6|10892.7|45
1590446400000|2020-05-25 22:40:00|10893.9|10893|10895|10894.1|10895.2|10894.3|10893.7|10892.8|129
1590446700000|2020-05-25 22:45:00|10895.2|10894.3|10894.6|10893.7|10895.2|10894.3|10894.5|10893.6|72
1590447000000|2020-05-25 22:50:00|10894.7|10893.8|10894.8|10893.9|10894.9|10894|10894.4|10893.5|65
1590447300000|2020-05-25 22:55:00|10895.1|10894.2|10895.4|10894.5|10895.7|10894.8|10894.9|10894|87
1590447600000|2020-05-25 23:00:00|10895.5|10894.6|10896.3|10895.4|10896.5|10895.6|10895.2|10894.3|98
1590447900000|2020-05-25 23:05:00|10896.2|10895.3|10896.4|10895.5|10896.4|10895.5|10896.2|10895.3|41
1590448200000|2020-05-25 23:10:00|10896.3|10895.4|10897.7|10896.8|10897.9|10897|10896.2|10895.3|142
1590448500000|2020-05-25 23:15:00|10897.8|10896.9|10898.2|10897.3|10898.3|10897.4|10897.7|10896.8|81
1590448800000|2020-05-25 23:20:00|10898.3|10897.4|10897.7|10896.8|10898.3|10897.4|10897|10896.1|97
1590449100000|2020-05-25 23:25:00|10897.6|10896.7|10898.2|10897.3|10898.3|10897.4|10897.4|10896.5|90
1590449400000|2020-05-25 23:30:00|10898.1|10897.2|10898.5|10897.6|10898.6|10897.7|10898.1|10897.2|57
1590449700000|2020-05-25 23:35:00|10898.6|10897.7|10898.7|10897.8|10898.8|10898.1|10898.1|10897.2|75
1590450000000|2020-05-25 23:40:00|10898.8|10897.9|10899.7|10898.8|10900|10899.2|10898.4|10897.5|93
1590450300000|2020-05-25 23:45:00|10899.8|10898.9|10900.2|10899.3|10901.3|10900.4|10899.7|10898.8|89
1590450600000|2020-05-25 23:50:00|10900.3|10899.4|10901.2|10900.3|10901.4|10900.5|10900.1|10899.3|81
1590450900000|2020-05-25 23:55:00|10901.1|10900.2|10902.2|10901.3|10902.4|10901.5|10900.9|10900|129
1590451200000|2020-05-26 00:00:00|10902.3|10901.4|10901.7|10900.8|10902.6|10901.7|10900.2|10899.3|211
1590451500000|2020-05-26 00:05:00|10901.6|10900.7|10900.7|10899.8|10901.8|10901|10900.7|10899.8|155
1590451800000|2020-05-26 00:10:00|10900.8|10899.9|10901.8|10900.9|10901.9|10901|10900.2|10899.3|73
1590452100000|2020-05-26 00:15:00|10901.9|10901|10902.3|10901.4|10904.5|10903.6|10901.9|10901|166
1590452400000|2020-05-26 00:20:00|10902|10901.3|10899.2|10898.3|10902.2|10901.4|10898.9|10898.2|191
1590452700000|2020-05-26 00:25:00|10899.1|10898.2|10899.1|10898.2|10899.8|10898.9|10897.3|10896.4|204
1590453000000|2020-05-26 00:30:00|10899|10898.1|10901.3|10900.4|10901.8|10901|10899|10898.1|140
1590453300000|2020-05-26 00:35:00|10900.9|10900.3|10905.2|10904.3|10906.1|10905.2|10900.6|10899.9|235
1590453600000|2020-05-26 00:40:00|10905.3|10904.4|10910.6|10909.7|10910.9|10910.2|10905.2|10904.3|273
1590453900000|2020-05-26 00:45:00|10910.7|10909.8|10909.6|10908.7|10910.8|10910|10908.5|10907.9|318
1590454200000|2020-05-26 00:50:00|10909.7|10908.8|10907.8|10906.9|10910.8|10909.9|10907.7|10906.8|363
1590454500000|2020-05-26 00:55:00|10907.7|10906.8|10910.4|10909.5|10910.6|10909.8|10907|10906.4|208
1590454800000|2020-05-26 01:00:00|10910.7|10909.8|10909.7|10908.8|10911.3|10910.4|10909.2|10908.3|219
1590455100000|2020-05-26 01:05:00|10909.8|10908.9|10913.9|10913|10914|10913.1|10909.2|10908.3|399
1590455400000|2020-05-26 01:10:00|10913.6|10912.7|10911.8|10910.9|10914.4|10913.5|10911.6|10910.7|322
1590455700000|2020-05-26 01:15:00|10911.6|10910.7|10912.3|10911.4|10912.7|10911.8|10909.8|10908.9|275
1590456000000|2020-05-26 01:20:00|10912.2|10911.3|10910.3|10909.4|10912.5|10911.9|10910.1|10909.3|226
1590456300000|2020-05-26 01:25:00|10910.4|10909.5|10912.1|10911.2|10913.3|10912.4|10910.2|10909.3|201
1590456600000|2020-05-26 01:30:00|10912|10911.1|10911.3|10910.4|10913|10912.3|10910|10909.2|268
1590456900000|2020-05-26 01:35:00|10911.4|10910.5|10908.7|10908.1|10911.7|10910.8|10908.6|10907.8|320
1590457200000|2020-05-26 01:40:00|10908.8|10907.9|10913.3|10912.4|10913.3|10912.5|10908.7|10907.9|235
1590457500000|2020-05-26 01:45:00|10913.2|10912.3|10913.4|10912.5|10913.4|10912.6|10911.5|10910.7|284
1590457800000|2020-05-26 01:50:00|10913.3|10912.4|10912.7|10911.8|10914.7|10913.8|10911.9|10911|196
1590458100000|2020-05-26 01:55:00|10912.8|10911.9|10912.9|10912|10914.9|10914|10912.3|10911.4|203
1590458400000|2020-05-26 02:00:00|10913.1|10912.2|10913.9|10913|10914.1|10913.3|10912.7|10911.8|218
1590458700000|2020-05-26 02:05:00|10913.8|10912.9|10913.9|10913|10914.7|10913.9|10912.7|10911.9|245
1590459000000|2020-05-26 02:10:00|10913.8|10912.9|10912.9|10912|10914.7|10913.9|10912.8|10911.9|185
1590459300000|2020-05-26 02:15:00|10913|10912.4|10911|10910.1|10913.4|10912.6|10910.8|10910.1|190
1590459600000|2020-05-26 02:20:00|10911.1|10910.2|10910.8|10909.9|10912.8|10912|10910.8|10909.9|227
1590459900000|2020-05-26 02:25:00|10910.9|10910|10910.9|10910|10911.9|10911|10909.7|10908.8|152
1590460200000|2020-05-26 02:30:00|10911|10910.4|10909.9|10909.3|10911.6|10910.8|10909.6|10908.9|161
1590460500000|2020-05-26 02:35:00|10910|10909.4|10910.2|10909.3|10910.3|10909.5|10908.3|10907.4|223
1590460800000|2020-05-26 02:40:00|10909.9|10909|10911.3|10910.4|10911.9|10911.2|10909.7|10908.8|137
1590461100000|2020-05-26 02:45:00|10911.4|10910.5|10911.6|10910.7|10912.4|10911.6|10911.4|10910.5|144
1590461400000|2020-05-26 02:50:00|10911.7|10910.8|10912|10911.4|10912.3|10911.5|10910.5|10909.7|177
1590461700000|2020-05-26 02:55:00|10912.2|10911.3|10912.5|10911.6|10912.8|10912|10911.4|10910.6|182
1590462000000|2020-05-26 03:00:00|10912.3|10911.7|10914.3|10913.4|10914.3|10913.6|10911.1|10910.4|239
1590462300000|2020-05-26 03:05:00|10914.2|10913.3|10912.8|10911.9|10914.4|10913.5|10912.6|10911.8|161
1590462600000|2020-05-26 03:10:00|10912.7|10912.1|10911.3|10910.4|10913.1|10912.3|10911.1|10910.3|119
1590462900000|2020-05-26 03:15:00|10911.4|10910.5|10911.7|10910.8|10912.2|10911.4|10911|10910.4|121
1590463200000|2020-05-26 03:20:00|10911.8|10910.9|10913.3|10912.4|10913.6|10912.9|10911.6|10910.7|170
1590463500000|2020-05-26 03:25:00|10913.4|10912.5|10913.8|10912.9|10914.3|10913.6|10912.7|10911.9|195
1590463800000|2020-05-26 03:30:00|10913.9|10913.3|10914.9|10914|10914.9|10914.1|10912.8|10912.2|142
1590464100000|2020-05-26 03:35:00|10914.8|10913.9|10919.9|10919|10920.2|10919.4|10914.7|10913.9|303
1590464400000|2020-05-26 03:40:00|10919.8|10918.9|10918.1|10917.5|10919.8|10919|10917.9|10917.2|158
1590464700000|2020-05-26 03:45:00|10918.2|10917.3|10918|10917.1|10919.1|10918.4|10917.8|10917|198
1590465000000|2020-05-26 03:50:00|10917.9|10917|10918.6|10917.7|10918.6|10917.8|10917.1|10916.3|177
1590465300000|2020-05-26 03:55:00|10918.4|10917.5|10918.7|10917.8|10919.5|10918.7|10918.1|10917.4|196
1590465600000|2020-05-26 04:00:00|10918.6|10917.7|10919.3|10918.4|10919.7|10918.9|10918.6|10917.7|149
1590465900000|2020-05-26 04:05:00|10919.1|10918.5|10919.5|10918.6|10919.7|10918.9|10918.6|10917.8|183
1590466200000|2020-05-26 04:10:00|10919.4|10918.5|10918.2|10917.3|10919.5|10918.6|10917.5|10916.7|124
1590466500000|2020-05-26 04:15:00|10918.3|10917.4|10917.6|10916.7|10918.3|10917.4|10916.9|10916.2|188
1590466800000|2020-05-26 04:20:00|10917.7|10916.8|10919|10918.4|10919.3|10918.5|10916.9|10916.2|199
1590467100000|2020-05-26 04:25:00|10919.2|10918.3|10919.3|10918.4|10919.3|10918.5|10918.6|10917.7|124
1590467400000|2020-05-26 04:30:00|10919.6|10918.7|10919.2|10918.3|10922.3|10921.4|10919|10918.1|237
1590467700000|2020-05-26 04:35:00|10919.1|10918.2|10920.8|10919.9|10921.2|10920.3|10919.1|10918.2|120
1590468000000|2020-05-26 04:40:00|10921.1|10920.2|10921.1|10920.2|10921.2|10920.3|10919.5|10918.7|160
1590468300000|2020-05-26 04:45:00|10921.2|10920.3|10921.8|10920.9|10922.5|10921.6|10920.2|10919.3|210
1590468600000|2020-05-26 04:50:00|10921.7|10920.8|10920|10919.1|10921.8|10920.9|10919.5|10918.8|142
1590468900000|2020-05-26 04:55:00|10919.8|10918.9|10919.8|10918.9|10920.4|10919.8|10919.4|10918.7|183
1590469200000|2020-05-26 05:00:00|10919.9|10919|10918.5|10917.6|10920.2|10919.4|10918.4|10917.5|186
1590469500000|2020-05-26 05:05:00|10918.6|10917.7|10919.1|10918.2|10919.9|10919|10918.5|10917.7|203
1590469800000|2020-05-26 05:10:00|10919|10918.1|10919|10918.1|10919.3|10918.5|10918.2|10917.3|110
1590470100000|2020-05-26 05:15:00|10918.9|10918|10918.8|10917.9|10919.2|10918.4|10918.5|10917.7|108
1590470400000|2020-05-26 05:20:00|10918.9|10918|10918.8|10917.9|10919.2|10918.4|10917.8|10916.9|118
1590470700000|2020-05-26 05:25:00|10918.7|10917.8|10918.1|10917.5|10918.9|10918|10918|10917.3|97
1590471000000|2020-05-26 05:30:00|10918.3|10917.4|10918|10917.1|10918.3|10917.6|10917|10916.3|130
1590471300000|2020-05-26 05:35:00|10918.1|10917.4|10919.5|10918.6|10920.3|10919.4|10918|10917.4|178
1590471600000|2020-05-26 05:40:00|10919.4|10918.5|10917.9|10917|10919.5|10918.6|10917.5|10916.9|108
1590471900000|2020-05-26 05:45:00|10917.8|10917.3|10918|10917.1|10918.3|10917.6|10917.4|10916.7|173
1590472200000|2020-05-26 05:50:00|10917.8|10917.2|10918.3|10917.4|10918.3|10917.6|10916.6|10915.7|168
1590472500000|2020-05-26 05:55:00|10918.2|10917.3|10922.7|10921.6|10922.8|10921.9|10917.9|10917.1|311
1590472800000|2020-05-26 06:00:00|10922.8|10921.8|10927.2|10926.3|10928.4|10927.5|10921.9|10921|514
1590473100000|2020-05-26 06:05:00|10927.4|10926.5|10927.9|10927|10929|10928.1|10926.3|10925.4|465
1590473400000|2020-05-26 06:10:00|10927.6|10926.7|10928.8|10927.9|10929.5|10928.6|10926.5|10925.8|372
1590473700000|2020-05-26 06:15:00|10928.7|10927.8|10929.4|10928.5|10930.1|10929.4|10928.3|10927.4|441
1590474000000|2020-05-26 06:20:00|10929.5|10928.6|10926|10925.4|10929.7|10928.8|10925.6|10924.7|377
1590474300000|2020-05-26 06:25:00|10926.1|10925.2|10925.9|10925|10926.9|10926.2|10924.5|10923.7|419
1590474600000|2020-05-26 06:30:00|10926.1|10925.2|10925.7|10925.1|10928.4|10927.7|10925.6|10924.9|384
1590474900000|2020-05-26 06:35:00|10925.8|10924.9|10923.2|10922.3|10925.8|10924.9|10922.1|10921.2|423
1590475200000|2020-05-26 06:40:00|10923.1|10922.5|10922.7|10922.1|10924.5|10923.7|10922.6|10921.8|266
1590475500000|2020-05-26 06:45:00|10922.8|10922.2|10922.4|10921.8|10923.9|10923.3|10921.4|10920.8|277
1590475800000|2020-05-26 06:50:00|10922.3|10921.7|10924.3|10923.7|10926.4|10925.8|10922.2|10921.6|324
1590476100000|2020-05-26 06:55:00|10924.1|10923.5|10919|10918.1|10924.5|10923.8|10918.3|10917.4|468
1590476400000|2020-05-26 07:00:00|10918.8|10918.2|10915.7|10915.1|10920|10919.4|10915.6|10915|594
1590476700000|2020-05-26 07:05:00|10915.6|10915|10923|10922.1|10923.7|10922.8|10915.1|10914.3|633
1590477000000|2020-05-26 07:10:00|10923.1|10922.2|10935.9|10935|10937.2|10936.3|10923.1|10922.2|724
1590477300000|2020-05-26 07:15:00|10936.1|10935.2|10932.7|10932.1|10936.7|10936|10928.8|10928.1|780
1590477600000|2020-05-26 07:20:00|10932.9|10932.3|10936|10935.4|10936.7|10936|10932.3|10931.5|598
1590477900000|2020-05-26 07:25:00|10936.2|10935.3|10934.7|10934.1|10937.7|10937|10934.1|10933.4|546
1590478200000|2020-05-26 07:30:00|10934.8|10934.2|10937.2|10936.6|10938.2|10937.5|10933.4|10932.6|558
1590478500000|2020-05-26 07:35:00|10937.5|10936.9|10938.5|10937.6|10939.1|10938.5|10936.5|10935.7|416
1590478800000|2020-05-26 07:40:00|10938.2|10937.4|10933.8|10933.2|10939.4|10938.5|10933.6|10932.7|534
1590479100000|2020-05-26 07:45:00|10933.7|10933.1|10937.8|10936.9|10938.9|10938.1|10932.5|10931.6|611
1590479400000|2020-05-26 07:50:00|10937.9|10937|10935.3|10934.4|10939.7|10939|10934.9|10934.2|528
1590479700000|2020-05-26 07:55:00|10935.2|10934.6|10935.6|10935|10937.9|10937.1|10933.1|10932.4|512
1590480000000|2020-05-26 08:00:00|10935.5|10934.7|10936.8|10936.2|10937.2|10936.6|10933.5|10932.9|469
1590480300000|2020-05-26 08:05:00|10936.9|10936.3|10941.6|10941|10943.4|10942.6|10936.8|10936.2|582
1590480600000|2020-05-26 08:10:00|10941.3|10940.7|10940.8|10940.2|10943.3|10942.7|10940|10939.4|554
1590480900000|2020-05-26 08:15:00|10941|10940.1|10939.2|10938.6|10941.3|10940.7|10939|10938.4|557
1590481200000|2020-05-26 08:20:00|10939.1|10938.5|10940.7|10940.1|10940.9|10940.3|10937.9|10937.3|393
1590481500000|2020-05-26 08:25:00|10940.6|10940|10938.4|10937.5|10942.2|10941.5|10938|10937.3|419
1590481800000|2020-05-26 08:30:00|10938.6|10938|10944.3|10943.4|10945|10944.2|10938.4|10937.8|452
1590482100000|2020-05-26 08:35:00|10944.1|10943.5|10944.8|10944.2|10946.2|10945.5|10943.6|10942.9|453
1590482400000|2020-05-26 08:40:00|10944.9|10944.3|10948.7|10948.1|10950.1|10949.3|10943.6|10943|539
1590482700000|2020-05-26 08:45:00|10948.8|10948.2|10948.9|10948.3|10951.3|10950.7|10945.8|10945.2|751
1590483000000|2020-05-26 08:50:00|10948.8|10948.2|10953.7|10952.8|10956.5|10955.8|10947.8|10947|759
1590483300000|2020-05-26 08:55:00|10953.8|10952.9|10957.8|10957.2|10960.2|10959.6|10953.4|10952.8|742
1590483600000|2020-05-26 09:00:00|10958|10957.1|10963.7|10963.1|10966.4|10965.6|10958|10957.1|733
1590483900000|2020-05-26 09:05:00|10963.6|10963|10965.9|10965.3|10966.2|10965.4|10962.6|10961.8|645
1590484200000|2020-05-26 09:10:00|10965.8|10965.2|10969.6|10969|10973.8|10972.9|10965.8|10965.2|853
1590484500000|2020-05-26 09:15:00|10969.7|10969.1|10972.8|10971.9|10973|10972.4|10969.7|10969|679
1590484800000|2020-05-26 09:20:00|10972.7|10972.1|10965.7|10964.8|10973.2|10972.5|10965.5|10964.8|646
1590485100000|2020-05-26 09:25:00|10965.8|10964.9|10962.5|10961.9|10966.3|10965.6|10961.9|10961|590
1590485400000|2020-05-26 09:30:00|10962.4|10961.8|10965.4|10964.8|10966.4|10965.6|10961.5|10960.8|502
1590485700000|2020-05-26 09:35:00|10965.5|10964.9|10964.6|10963.7|10967.2|10966.5|10963.5|10962.8|408
1590486000000|2020-05-26 09:40:00|10964.4|10963.8|10963.5|10962.6|10965.9|10965.1|10963.3|10962.5|450
1590486300000|2020-05-26 09:45:00|10963.6|10962.7|10962.5|10961.9|10964.7|10964|10962.4|10961.7|287
1590486600000|2020-05-26 09:50:00|10962.4|10961.8|10961.3|10960.7|10963.6|10962.9|10960.2|10959.6|456
1590486900000|2020-05-26 09:55:00|10961.4|10960.8|10963.6|10962.7|10965.3|10964.7|10959.4|10958.7|420
1590487200000|2020-05-26 10:00:00|10963.5|10962.6|10961.7|10961.1|10965.6|10965|10961.5|10960.9|420
1590487500000|2020-05-26 10:05:00|10961.6|10961|10957.8|10957.2|10962.6|10961.9|10957.5|10956.8|356
1590487800000|2020-05-26 10:10:00|10957.7|10957.1|10960.1|10959.2|10960.1|10959.3|10957.7|10957.1|328
1590488100000|2020-05-26 10:15:00|10960|10959.1|10960.4|10959.8|10963.1|10962.3|10959.5|10958.8|441
1590488400000|2020-05-26 10:20:00|10960.2|10959.6|10957.2|10956.6|10960.2|10959.6|10957.1|10956.4|338
1590488700000|2020-05-26 10:25:00|10957.3|10956.7|10956.1|10955.5|10957.7|10957.1|10955.2|10954.6|412
1590489000000|2020-05-26 10:30:00|10956.2|10955.6|10957|10956.4|10957.3|10956.5|10954.1|10953.5|421
1590489300000|2020-05-26 10:35:00|10957.1|10956.5|10954.7|10954.1|10957.2|10956.5|10953|10952.2|611
1590489600000|2020-05-26 10:40:00|10954.9|10954.3|10954.2|10953.3|10956.5|10955.7|10953.1|10952.5|469
1590489900000|2020-05-26 10:45:00|10954|10953.4|10956.1|10955.2|10958.1|10957.5|10954|10953.3|523
1590490200000|2020-05-26 10:50:00|10956|10955.4|10952.6|10951.7|10956.6|10955.9|10952.3|10951.6|416
1590490500000|2020-05-26 10:55:00|10952.7|10951.8|10954.2|10953.6|10956.9|10956|10952|10951.2|457
1590490800000|2020-05-26 11:00:00|10954|10953.4|10956.2|10955.3|10957.5|10956.7|10952.6|10952|519
1590491100000|2020-05-26 11:05:00|10956.3|10955.4|10957.6|10957|10957.9|10957.3|10955.4|10954.7|401
1590491400000|2020-05-26 11:10:00|10957.7|10957.1|10957.7|10957.1|10959.3|10958.7|10957.1|10956.3|445
1590491700000|2020-05-26 11:15:00|10957.6|10957|10955.4|10954.8|10958.2|10957.5|10955.4|10954.8|323
1590492000000|2020-05-26 11:20:00|10955.5|10954.9|10954.3|10953.7|10956.1|10955.5|10954|10953.3|315
1590492300000|2020-05-26 11:25:00|10954.2|10953.6|10954.1|10953.5|10955|10954.2|10952.5|10951.8|390
1590492600000|2020-05-26 11:30:00|10954|10953.4|10954.7|10954.1|10955.8|10955.2|10953.1|10952.5|408
1590492900000|2020-05-26 11:35:00|10954.9|10954|10959.8|10959.2|10960.2|10959.5|10954.7|10954|481
1590493200000|2020-05-26 11:40:00|10959.9|10959|10960.7|10960.1|10962.3|10961.7|10959.5|10958.8|426
1590493500000|2020-05-26 11:45:00|10960.8|10960.2|10963.6|10963|10964.1|10963.3|10958.4|10957.7|590
1590493800000|2020-05-26 11:50:00|10963.5|10962.9|10973.7|10973.1|10975.4|10974.6|10963.3|10962.7|668
1590494100000|2020-05-26 11:55:00|10973.9|10973.3|10978.7|10978.1|10980.5|10979.9|10973.4|10972.8|756
1590494400000|2020-05-26 12:00:00|10978.9|10978.3|10978.2|10977.6|10979.4|10978.8|10973.2|10972.4|725
1590494700000|2020-05-26 12:05:00|10978.1|10977.5|10975.3|10974.4|10979.3|10978.5|10975|10974.4|582
1590495000000|2020-05-26 12:10:00|10975.2|10974.6|10975.4|10974.5|10977.1|10976.5|10974.4|10973.7|551
1590495300000|2020-05-26 12:15:00|10975.9|10975|10971.8|10971.2|10976.1|10975.5|10969.9|10969.1|564
1590495600000|2020-05-26 12:20:00|10971.9|10971|10971.7|10971.1|10973.3|10972.5|10969.8|10969|512
1590495900000|2020-05-26 12:25:00|10972.2|10971.6|10968.2|10967.6|10972.3|10971.7|10967.8|10966.9|431
1590496200000|2020-05-26 12:30:00|10968.7|10967.8|10964.9|10964.3|10968.9|10968.1|10962|10961.3|544
1590496500000|2020-05-26 12:35:00|10965.1|10964.5|10968.3|10967.4|10968.3|10967.5|10964|10963.3|396
1590496800000|2020-05-26 12:40:00|10968.2|10967.3|10972.2|10971.3|10972.4|10971.6|10966.4|10965.8|495
1590497100000|2020-05-26 12:45:00|10972|10971.4|10970.5|10969.9|10975.1|10974.5|10970.5|10969.7|454
1590497400000|2020-05-26 12:50:00|10970.6|10970|10972.3|10971.7|10972.8|10972.2|10970|10969.1|467
1590497700000|2020-05-26 12:55:00|10972.2|10971.6|10971.3|10970.4|10973.8|10973.2|10969.6|10969|496
1590498000000|2020-05-26 13:00:00|10971.2|10970.3|10973.8|10973.2|10977.4|10976.8|10970.8|10969.9|592
1590498300000|2020-05-26 13:05:00|10974|10973.4|10975.2|10974.3|10977.3|10976.5|10970.6|10969.8|589
1590498600000|2020-05-26 13:10:00|10975.3|10974.4|10970.1|10969.5|10976.3|10975.7|10969.9|10969.2|672
1590498900000|2020-05-26 13:15:00|10970.3|10969.4|10966.9|10966|10970.5|10969.8|10964.4|10963.8|725
1590499200000|2020-05-26 13:20:00|10967|10966.1|10968.2|10967.3|10968.3|10967.5|10964.9|10964.1|552
1590499500000|2020-05-26 13:25:00|10968.3|10967.4|10970.2|10969.3|10970.6|10969.7|10967.3|10966.4|576
1590499800000|2020-05-26 13:30:00|10970.3|10969.4|10976|10975.4|10976.4|10975.8|10970.3|10969.4|736
1590500100000|2020-05-26 13:35:00|10975.7|10975.1|10969.6|10968.7|10977.7|10977|10967.6|10967|851
1590500400000|2020-05-26 13:40:00|10969.7|10968.8|10976.3|10975.7|10976.7|10975.9|10968.9|10968.3|672
1590500700000|2020-05-26 13:45:00|10976.4|10975.8|10977.2|10976.6|10980.3|10979.6|10975.8|10975.2|817
1590501000000|2020-05-26 13:50:00|10977.1|10976.3|10975.5|10974.6|10977.5|10976.9|10975.1|10974.3|613
1590501300000|2020-05-26 13:55:00|10975.4|10974.8|10980|10979.1|10980.6|10979.7|10974.4|10973.8|672
1590501600000|2020-05-26 14:00:00|10980.2|10979|10983.4|10982.8|10984.7|10983.9|10979.8|10978.9|803
1590501900000|2020-05-26 14:05:00|10983.5|10982.6|10979.7|10978.8|10987.5|10986.8|10978.7|10977.8|841
1590502200000|2020-05-26 14:10:00|10979.1|10978.2|10975.9|10975.3|10979.3|10978.4|10973.6|10972.7|767
1590502500000|2020-05-26 14:15:00|10976|10975.4|10980.2|10979.3|10982|10981.3|10975.4|10974.6|731
1590502800000|2020-05-26 14:20:00|10980.1|10979.6|10976|10975.4|10982.9|10982.2|10975.9|10975.1|547
1590503100000|2020-05-26 14:25:00|10975.9|10975.3|10973.7|10972.8|10977.1|10976.5|10973.3|10972.4|535
1590503400000|2020-05-26 14:30:00|10973.9|10973|10979|10978.4|10979.5|10978.8|10973.5|10972.6|507
1590503700000|2020-05-26 14:35:00|10979.1|10978.5|10975.7|10974.8|10980.3|10979.5|10973.4|10972.8|635
1590504000000|2020-05-26 14:40:00|10975.1|10974.5|10975.9|10975|10976.6|10976|10973|10972.3|618
1590504300000|2020-05-26 14:45:00|10976|10975.1|10980.3|10979.4|10985.7|10984.6|10974.6|10973.9|937
1590504600000|2020-05-26 14:50:00|10980|10979.3|10984.9|10984|10987.9|10987.2|10979.4|10978.8|846
1590504900000|2020-05-26 14:55:00|10984.5|10983.9|10987.1|10986.5|10990.3|10989.5|10982.4|10981.5|900
1590505200000|2020-05-26 15:00:00|10987.2|10986.6|10984|10983.1|10987.3|10986.7|10981.5|10980.9|835
1590505500000|2020-05-26 15:05:00|10983.7|10982.9|10988.2|10987.6|10989.5|10988.7|10983|10982.3|581
1590505800000|2020-05-26 15:10:00|10988.1|10987.5|10990.8|10990.2|10992.1|10991.4|10987.5|10986.9|540
1590506100000|2020-05-26 15:15:00|10990.6|10990|10989.1|10988.5|10991.3|10990.7|10989|10988.3|502
1590506400000|2020-05-26 15:20:00|10989|10988.4|10985|10984.4|10990.2|10989.5|10984.6|10983.8|478
1590506700000|2020-05-26 15:25:00|10985.2|10984.3|10979.2|10978.6|10985.5|10984.9|10978.5|10977.9|709
1590507000000|2020-05-26 15:30:00|10979.3|10978.4|10977.7|10977.1|10979.8|10979|10977.1|10976.3|619
1590507300000|2020-05-26 15:35:00|10977.6|10977|10978.4|10977.8|10980|10979.3|10977.3|10976.7|538
1590507600000|2020-05-26 15:40:00|10978.6|10978|10978.7|10977.8|10979|10978.4|10975.7|10974.9|524
1590507900000|2020-05-26 15:45:00|10978.6|10978.1|10976.7|10975.8|10979.6|10978.9|10976.1|10975.5|497
1590508200000|2020-05-26 15:50:00|10976.5|10975.6|10977.6|10976.7|10977.6|10976.8|10974|10973.2|443
1590508500000|2020-05-26 15:55:00|10977.3|10976.8|10969.7|10969.1|10977.7|10976.9|10969.4|10968.6|617
1590508800000|2020-05-26 16:00:00|10969.8|10969.2|10969.9|10969.3|10970.6|10970|10968.9|10968.1|502
1590509100000|2020-05-26 16:05:00|10970|10969.4|10969.9|10969.3|10970.5|10969.9|10968.4|10967.6|344
1590509400000|2020-05-26 16:10:00|10970|10969.4|10970|10969.4|10970.6|10970|10969|10968.4|333
1590509700000|2020-05-26 16:15:00|10970.1|10969.5|10970.7|10970.1|10970.9|10970.3|10968.5|10967.9|220
1590510000000|2020-05-26 16:20:00|10970.6|10970|10972|10971.4|10972.4|10971.7|10970.1|10969.4|255
1590510300000|2020-05-26 16:25:00|10971.9|10971.3|10969|10968.1|10972.1|10971.5|10968.6|10967.8|358
1590510600000|2020-05-26 16:30:00|10968.9|10968|10972.5|10971.9|10972.8|10972|10968.9|10968|425
1590510900000|2020-05-26 16:35:00|10972.3|10971.7|10975.2|10974.6|10975.3|10974.6|10970.4|10969.7|442
1590511200000|2020-05-26 16:40:00|10975.3|10974.7|10974.6|10973.7|10976.7|10976.1|10973.9|10973.2|303
1590511500000|2020-05-26 16:45:00|10974.7|10974.1|10974|10973.4|10976|10975.2|10972.1|10971.5|355
1590511800000|2020-05-26 16:50:00|10974.3|10973.7|10974.4|10973.8|10976.4|10975.8|10973.6|10972.7|350
1590512100000|2020-05-26 16:55:00|10974.5|10973.6|10976.8|10975.9|10977.1|10976.4|10973.9|10973.1|542
1590512400000|2020-05-26 17:00:00|10977.1|10976.2|10971.5|10970.6|10977.7|10977|10971.4|10970.5|463
1590512700000|2020-05-26 17:05:00|10971.7|10971.1|10972.2|10971.6|10973.8|10973.1|10971|10970.1|336
1590513000000|2020-05-26 17:10:00|10972.3|10971.7|10974|10973.4|10974.1|10973.4|10971.3|10970.5|373
1590513300000|2020-05-26 17:15:00|10973.9|10973.3|10976.2|10975.6|10977.5|10976.9|10973|10972.2|312
1590513600000|2020-05-26 17:20:00|10976.3|10975.7|10981.4|10980.5|10981.4|10980.8|10976.2|10975.5|332
1590513900000|2020-05-26 17:25:00|10981.2|10980.6|10981.7|10980.8|10985.3|10984.6|10981.1|10980.4|440
1590514200000|2020-05-26 17:30:00|10981.6|10980.7|10980.4|10979.8|10981.7|10980.9|10978.5|10977.8|315
1590514500000|2020-05-26 17:35:00|10980.5|10979.6|10981.1|10980.2|10981.1|10980.3|10978.9|10978.1|225
1590514800000|2020-05-26 17:40:00|10980.9|10980.3|10982|10981.4|10983|10982.3|10979.7|10978.8|301
1590515100000|2020-05-26 17:45:00|10981.9|10981.3|10979|10978.1|10981.9|10981.3|10978.8|10978|299
1590515400000|2020-05-26 17:50:00|10978.8|10978.2|10978.2|10977.3|10978.9|10978.2|10977.5|10976.7|131
1590515700000|2020-05-26 17:55:00|10978.1|10977.5|10979.4|10978.8|10979.8|10979.2|10977.9|10977.2|264
1590516000000|2020-05-26 18:00:00|10979.3|10978.7|10980.5|10979.9|10982.1|10981.5|10979|10978.2|272
1590516300000|2020-05-26 18:05:00|10980.6|10980|10981.4|10980.5|10982.3|10981.6|10979.5|10978.9|219
1590516600000|2020-05-26 18:10:00|10981.3|10980.7|10983.8|10983.2|10983.9|10983.3|10981.2|10980.5|206
1590516900000|2020-05-26 18:15:00|10983.9|10983.3|10982.5|10981.9|10983.9|10983.3|10982|10981.3|182
1590517200000|2020-05-26 18:20:00|10982.7|10982.1|10983|10982.4|10983.2|10982.5|10981.4|10980.8|180
1590517500000|2020-05-26 18:25:00|10983.1|10982.5|10986.1|10985.5|10987.3|10986.7|10982.9|10982.3|186
1590517800000|2020-05-26 18:30:00|10986.3|10985.4|10987.8|10986.9|10991.3|10990.6|10986.2|10985.3|419
1590518100000|2020-05-26 18:35:00|10987.7|10986.8|10989|10988.1|10989.8|10989|10986.9|10986.3|293
1590518400000|2020-05-26 18:40:00|10988.7|10988.2|10990.1|10989.5|10990.6|10989.9|10987.5|10986.8|248
1590518700000|2020-05-26 18:45:00|10990.2|10989.6|10991.1|10990.5|10991.2|10990.6|10989.4|10988.8|358
1590519000000|2020-05-26 18:50:00|10991.2|10990.3|10991.5|10990.9|10991.9|10991.2|10989.6|10988.9|310
1590519300000|2020-05-26 18:55:00|10991.3|10990.7|10994.2|10993.6|10995|10994.4|10990.8|10990.2|392
1590519600000|2020-05-26 19:00:00|10994.4|10993.5|10995.2|10994.6|10996.4|10995.6|10994.1|10993.5|390
1590519900000|2020-05-26 19:05:00|10995.4|10994.8|10994.2|10993.6|10996.2|10995.6|10994.1|10993.5|208
1590520200000|2020-05-26 19:10:00|10994.1|10993.5|10992.6|10992|10994.7|10993.9|10992.5|10991.8|217
1590520500000|2020-05-26 19:15:00|10992.5|10991.9|10991.9|10991.3|10993.4|10992.8|10991.6|10990.8|270
1590520800000|2020-05-26 19:20:00|10991.8|10991.2|10992.6|10991.7|10993.1|10992.4|10990.8|10990.2|314
1590521100000|2020-05-26 19:25:00|10992.4|10991.8|10993.6|10993|10994.4|10993.6|10992.3|10991.6|260
1590521400000|2020-05-26 19:30:00|10993.9|10992.9|10986.8|10985.9|10994.2|10993.4|10986.5|10985.6|355
1590521700000|2020-05-26 19:35:00|10987|10986.1|10991.3|10990.7|10991.9|10991.1|10987|10986.1|529
1590522000000|2020-05-26 19:40:00|10991.2|10990.6|10983.4|10982.8|10991.5|10990.8|10983.1|10982.4|519
1590522300000|2020-05-26 19:45:00|10983.3|10982.7|10981.2|10980.6|10984.2|10983.5|10980.4|10979.7|466
1590522600000|2020-05-26 19:50:00|10981.3|10980.7|10982.4|10981.5|10984.9|10984|10981.1|10980.2|385
1590522900000|2020-05-26 19:55:00|10982.2|10981.6|10982.2|10981.3|10982.5|10981.9|10978.9|10978.1|532
1590523200000|2020-05-26 20:00:00|10982.6|10981.7|10987.3|10986.4|10987.7|10986.8|10982.1|10981.3|432
1590523500000|2020-05-26 20:05:00|10987.4|10986.5|10987.3|10986.4|10988.1|10987.2|10985.8|10984.9|177
1590523800000|2020-05-26 20:10:00|10987.2|10986.3|10987.7|10986.8|10987.7|10986.8|10985.6|10984.7|141
1590524100000|2020-05-26 20:15:00|10987.6|10986.7|10988.5|10987.9|10989.7|10988.8|10987.3|10986.6|157
1590524400000|2020-05-26 20:20:00|10988.6|10987.7|10986.9|10986.3|10988.7|10987.8|10986.4|10985.6|92
1590524700000|2020-05-26 20:25:00|10987|10986.4|10984.6|10983.7|10987.6|10986.9|10984.1|10983.3|305
1590525000000|2020-05-26 20:30:00|10984.5|10983.6|10985.1|10984.2|10985.1|10984.4|10983|10982.2|140
1590525300000|2020-05-26 20:35:00|10985|10984.4|10983.6|10982.7|10985.6|10984.8|10983.6|10982.7|73
1590525600000|2020-05-26 20:40:00|10983.7|10982.8|10984.6|10983.7|10985.2|10984.3|10982.7|10981.8|140
1590525900000|2020-05-26 20:45:00|10984.7|10983.8|10984.1|10983.2|10984.7|10983.8|10983.6|10982.7|115
1590526200000|2020-05-26 20:50:00|10984|10983.1|10983.5|10982.6|10984.1|10983.2|10982.2|10981.4|113
1590526500000|2020-05-26 20:55:00|10983.4|10982.5|10982.9|10981.1|10983.6|10982.7|10981.7|10980.7|262
1590526800000|2020-05-26 21:00:00|10983|10981.2|10983.5|10980.6|10984.2|10981.2|10982.3|10980|53
1590527100000|2020-05-26 21:05:00|10983.8|10980|10983.3|10978.4|10984.4|10981.1|10982|10977.9|225
1590527400000|2020-05-26 21:10:00|10983.4|10978.3|10981|10978.7|10985.6|10982.8|10980.5|10978.1|315
1590527700000|2020-05-26 21:15:00|10981.2|10978.6|10982.5|10979.7|10985.6|10982|10981|10978.5|368
1590528000000|2020-05-26 21:20:00|10982.4|10980.1|10982.3|10980.5|10982.7|10980.8|10981.5|10978.7|277
1590528300000|2020-05-26 21:25:00|10982.2|10980.6|10984.7|10981.7|10985.1|10982.4|10982.1|10980.2|232
1590528600000|2020-05-26 21:30:00|10984.8|10981.8|10984.8|10982|10985.2|10982.6|10983|10981.5|238
1590528900000|2020-05-26 21:35:00|10984.9|10982.2|10982.6|10978.6|10985.1|10982.3|10980.1|10976.1|356
1590529200000|2020-05-26 21:40:00|10982.7|10978.4|10982.2|10977.2|10983.4|10978.9|10980.2|10976|493
1590529500000|2020-05-26 21:45:00|10982|10977.5|10980.5|10975.7|10982.2|10978|10979.4|10975.5|420
1590529800000|2020-05-26 21:50:00|10980.7|10975.6|10977.2|10974.2|10981.1|10977.2|10976.9|10973.1|588
1590530100000|2020-05-26 21:55:00|10976.7|10974.6|10976.6|10974.9|10979|10975.9|10976.2|10974.2|503
1590530400000|2020-05-26 22:00:00|10976.7|10974.8|10980.9|10978.8|10982.7|10979.7|10976.7|10974.8|786
1590530700000|2020-05-26 22:05:00|10981.4|10979.7|10982.8|10981.9|10983|10982|10980.4|10977.6|401
1590531000000|2020-05-26 22:10:00|10983|10981.8|10980.1|10978.9|10983|10982|10979.9|10978.8|186
1590531300000|2020-05-26 22:15:00|10980|10979.2|10981.3|10980.4|10982|10980.8|10980|10979|196
1590531600000|2020-05-26 22:20:00|10981.2|10980.3|10982.3|10981.4|10982.7|10981.7|10981.2|10980.2|149
1590531900000|2020-05-26 22:25:00|10982.4|10981.5|10982.4|10981.5|10983|10982.1|10981.9|10981|104
1590532200000|2020-05-26 22:30:00|10982.3|10981.4|10980.3|10979.4|10982.6|10981.7|10980.2|10979.3|97
1590532500000|2020-05-26 22:35:00|10980.4|10979.5|10981.4|10980.5|10981.6|10980.7|10980.3|10979.4|106
1590532800000|2020-05-26 22:40:00|10981.5|10980.6|10982.4|10981.5|10982.6|10981.7|10981.3|10980.4|64
1590533100000|2020-05-26 22:45:00|10982.3|10981.4|10982.2|10981.3|10982.8|10981.9|10981.9|10981|90
1590533400000|2020-05-26 22:50:00|10982.3|10981.4|10982|10981.1|10982.3|10981.4|10981.1|10980.2|124
1590533700000|2020-05-26 22:55:00|10981.9|10981|10982.4|10981.5|10982.5|10981.6|10981.8|10980.9|56
1590534000000|2020-05-26 23:00:00|10982.7|10981.6|10983|10982.1|10983.6|10982.7|10982.3|10981.4|115
1590534300000|2020-05-26 23:05:00|10983.2|10982.4|10983.3|10982.7|10984.1|10983.2|10983|10982.2|102
1590534600000|2020-05-26 23:10:00|10983.4|10982.5|10982.9|10982|10983.5|10982.6|10982.4|10981.5|86
1590534900000|2020-05-26 23:15:00|10983|10982.1|10982.9|10982|10983.5|10982.6|10982|10981.1|142
1590535200000|2020-05-26 23:20:00|10983|10982.1|10982.9|10982|10983|10982.2|10982|10981.1|97
1590535500000|2020-05-26 23:25:00|10982.8|10981.9|10983.7|10982.8|10984|10983.2|10982.8|10981.9|94
1590535800000|2020-05-26 23:30:00|10983.6|10982.7|10985.4|10984.5|10985.6|10984.8|10983.6|10982.7|138
1590536100000|2020-05-26 23:35:00|10985.3|10984.4|10982.7|10981.8|10985.5|10984.6|10981.5|10980.7|168
1590536400000|2020-05-26 23:40:00|10982.6|10981.7|10979.8|10978.9|10983.6|10982.8|10979|10978.2|205
1590536700000|2020-05-26 23:45:00|10979.9|10979|10982.1|10981.5|10982.4|10981.5|10979.6|10978.9|98
1590537000000|2020-05-26 23:50:00|10982.2|10981.3|10980|10979.1|10982.3|10981.4|10979.9|10979|116
1590537300000|2020-05-26 23:55:00|10979.9|10979|10979|10978.1|10980|10979.1|10978.8|10977.9|91
1590537600000|2020-05-27 00:00:00|10978.9|10978|10977.2|10976.3|10980.1|10979.2|10976|10975.3|337
1590537900000|2020-05-27 00:05:00|10977.4|10976.5|10975.5|10974.6|10978.2|10977.3|10975.3|10974.5|277
1590538200000|2020-05-27 00:10:00|10975.6|10974.7|10974.1|10973.5|10976.6|10975.8|10973.2|10972.3|332
1590538500000|2020-05-27 00:15:00|10974|10973.4|10974.3|10973.4|10974.4|10973.6|10972|10971.2|263
1590538800000|2020-05-27 00:20:00|10974.2|10973.3|10974.1|10973.5|10975.2|10974.3|10973.5|10972.7|163
1590539100000|2020-05-27 00:25:00|10974|10973.1|10973.3|10972.4|10974|10973.2|10972.1|10971.3|208
1590539400000|2020-05-27 00:30:00|10973.1|10972.5|10972.7|10971.8|10973.1|10972.5|10971|10970.2|206
1590539700000|2020-05-27 00:35:00|10972.8|10971.9|10972|10971.1|10972.9|10972.1|10971.2|10970.3|167
1590540000000|2020-05-27 00:40:00|10972.1|10971.2|10971|10970.4|10972.1|10971.2|10970.9|10970.1|200
1590540300000|2020-05-27 00:45:00|10971.1|10970.2|10972.9|10972|10973|10972.1|10969.9|10969.1|248
1590540600000|2020-05-27 00:50:00|10973|10972.1|10969.1|10968.2|10973|10972.2|10968.3|10967.4|352
1590540900000|2020-05-27 00:55:00|10969|10968.1|10970.7|10969.8|10971.8|10971|10968.7|10967.8|320
1590541200000|2020-05-27 01:00:00|10970.6|10969.7|10973|10972.1|10973.5|10972.6|10970.2|10969.3|422
1590541500000|2020-05-27 01:05:00|10973.1|10972.4|10972.9|10972.3|10973.4|10972.7|10972|10971.4|379
1590541800000|2020-05-27 01:10:00|10972.8|10972.2|10972.1|10971.2|10973.7|10972.9|10970.9|10970|342
1590542100000|2020-05-27 01:15:00|10972|10971.1|10973.3|10972.4|10974.8|10974.1|10972|10971.1|348
1590542400000|2020-05-27 01:20:00|10973.1|10972.5|10972.3|10971.4|10973.3|10972.6|10970.7|10970.1|372
1590542700000|2020-05-27 01:25:00|10972.2|10971.3|10970.3|10969.4|10973|10972.2|10970.3|10969.4|312
1590543000000|2020-05-27 01:30:00|10970.4|10969.5|10969.6|10968.7|10971|10970.2|10968.3|10967.5|301
1590543300000|2020-05-27 01:35:00|10969.5|10968.6|10973.2|10972.6|10973.9|10973.2|10969.4|10968.5|269
1590543600000|2020-05-27 01:40:00|10973.3|10972.7|10974.2|10973.6|10974.6|10973.8|10972.8|10972|268
1590543900000|2020-05-27 01:45:00|10974.1|10973.5|10974.4|10973.5|10975.5|10974.8|10973.8|10973|273
1590544200000|2020-05-27 01:50:00|10974.3|10973.4|10970.3|10969.4|10974.5|10973.7|10970|10969.3|338
1590544500000|2020-05-27 01:55:00|10970.2|10969.3|10967.9|10967|10970.2|10969.4|10967.4|10966.7|373
1590544800000|2020-05-27 02:00:00|10968|10967.1|10965.3|10964.7|10968.5|10967.7|10964.8|10964|368
1590545100000|2020-05-27 02:05:00|10965.4|10964.5|10965|10964.4|10966.4|10965.7|10964.4|10963.5|277
1590545400000|2020-05-27 02:10:00|10965.1|10964.5|10964.7|10963.8|10966.1|10965.5|10962.5|10961.9|395
1590545700000|2020-05-27 02:15:00|10964|10963.4|10962.4|10961.5|10964.5|10963.7|10961.9|10961.2|262
1590546000000|2020-05-27 02:20:00|10962.5|10961.6|10960.5|10959.9|10963.5|10962.7|10960.4|10959.6|379
1590546300000|2020-05-27 02:25:00|10960.6|10960|10961.2|10960.3|10961.2|10960.5|10958.8|10957.9|359
1590546600000|2020-05-27 02:30:00|10961.1|10960.2|10958.9|10958|10961.3|10960.6|10957.6|10956.9|430
1590546900000|2020-05-27 02:35:00|10958.8|10957.9|10956.3|10955.7|10959|10958.2|10955.7|10954.8|377
1590547200000|2020-05-27 02:40:00|10956.4|10955.5|10956.1|10955.2|10956.9|10956.1|10955.5|10954.8|315
1590547500000|2020-05-27 02:45:00|10956.2|10955.3|10957.4|10956.5|10958.4|10957.7|10955.9|10955.1|335
1590547800000|2020-05-27 02:50:00|10957.3|10956.4|10959.8|10958.9|10959.9|10959|10956.9|10956.2|331
1590548100000|2020-05-27 02:55:00|10959.9|10959|10960.3|10959.4|10961.7|10960.9|10959.3|10958.5|377
1590548400000|2020-05-27 03:00:00|10960.4|10959.5|10962.7|10961.8|10962.9|10962.1|10959.7|10958.9|411
1590548700000|2020-05-27 03:05:00|10962.6|10961.7|10960.4|10959.5|10963.4|10962.5|10959.6|10958.8|237
1590549000000|2020-05-27 03:10:00|10960.5|10959.6|10961.4|10960.5|10961.8|10961|10960.4|10959.5|189
1590549300000|2020-05-27 03:15:00|10961.5|10960.6|10962.8|10961.9|10962.9|10962.1|10960.6|10959.8|241
1590549600000|2020-05-27 03:20:00|10962.9|10962|10961.9|10961|10963.2|10962.3|10960.9|10960.1|211
1590549900000|2020-05-27 03:25:00|10962|10961.1|10961.7|10961.1|10963.1|10962.4|10961.7|10961|168
1590550200000|2020-05-27 03:30:00|10961.8|10961.2|10961.1|10960.2|10961.9|10961.2|10959.3|10958.6|188
1590550500000|2020-05-27 03:35:00|10961.2|10960.3|10962.3|10961.4|10963.7|10963|10961|10960.2|308
1590550800000|2020-05-27 03:40:00|10962.4|10961.5|10962.6|10962|10963.5|10962.7|10962.3|10961.4|184
1590551100000|2020-05-27 03:45:00|10962.5|10961.9|10963.7|10963.1|10964.5|10963.8|10961.7|10960.9|170
1590551400000|2020-05-27 03:50:00|10963.9|10963|10963.2|10962.6|10964.3|10963.4|10962.7|10961.9|213
1590551700000|2020-05-27 03:55:00|10963.3|10962.7|10962.6|10961.7|10963.9|10963.1|10962.3|10961.6|168
1590552000000|2020-05-27 04:00:00|10962.7|10962|10957.8|10956.9|10963.2|10962.5|10957.4|10956.6|359
1590552300000|2020-05-27 04:05:00|10957.9|10957|10958.7|10958.1|10959.3|10958.6|10957.4|10956.6|244
1590552600000|2020-05-27 04:10:00|10958.9|10958|10959.4|10958.5|10959.5|10958.7|10957.9|10957.2|200
1590552900000|2020-05-27 04:15:00|10959.1|10958.2|10959.8|10958.9|10960.5|10959.8|10958.9|10958.2|176
1590553200000|2020-05-27 04:20:00|10959.6|10959|10960.2|10959.3|10960.5|10959.8|10958.9|10958|186
1590553500000|2020-05-27 04:25:00|10960.1|10959.5|10961.3|10960.4|10961.4|10960.6|10959.6|10958.8|201
1590553800000|2020-05-27 04:30:00|10961.2|10960.3|10959.3|10958.4|10961.3|10960.4|10958.7|10958.1|194
1590554100000|2020-05-27 04:35:00|10959.4|10958.5|10959.2|10958.3|10959.8|10959|10958.9|10958|161
1590554400000|2020-05-27 04:40:00|10959.3|10958.4|10958.8|10957.9|10959.7|10958.9|10958.7|10957.8|139
1590554700000|2020-05-27 04:45:00|10958.9|10958|10956|10955.4|10958.9|10958|10955.1|10954.4|206
1590555000000|2020-05-27 04:50:00|10955.9|10955.3|10954.8|10953.9|10957.7|10956.9|10954.4|10953.5|241
1590555300000|2020-05-27 04:55:00|10954.9|10954|10955.4|10954.8|10955.8|10955|10954|10953.3|213
1590555600000|2020-05-27 05:00:00|10955.5|10954.6|10956.2|10955.3|10956.2|10955.5|10952.6|10951.9|265
1590555900000|2020-05-27 05:05:00|10956.5|10955.6|10957.4|10956.5|10957.8|10956.9|10956.1|10955.2|244
1590556200000|2020-05-27 05:10:00|10957.3|10956.4|10957.2|10956.3|10957.7|10956.8|10956.3|10955.4|253
1590556500000|2020-05-27 05:15:00|10957.1|10956.2|10956.4|10955.5|10957.7|10957|10955.8|10955.1|269
1590556800000|2020-05-27 05:20:00|10956.3|10955.7|10956.3|10955.4|10957|10956.1|10956.1|10955.4|153
1590557100000|2020-05-27 05:25:00|10956.4|10955.5|10957.6|10956.7|10958.1|10957.4|10955.2|10954.4|242
1590557400000|2020-05-27 05:30:00|10957.4|10956.8|10959.4|10958.5|10959.6|10958.9|10957.1|10956.4|285
1590557700000|2020-05-27 05:35:00|10959.2|10958.6|10957.9|10957|10960.1|10959.2|10955.8|10955|310
1590558000000|2020-05-27 05:40:00|10958|10957.1|10956.2|10955.6|10958.4|10957.6|10956.2|10955.4|146
1590558300000|2020-05-27 05:45:00|10956.3|10955.4|10955.2|10954.3|10956.9|10956.1|10955.2|10954.3|191
1590558600000|2020-05-27 05:50:00|10955.1|10954.2|10954.7|10953.8|10956.3|10955.4|10953.9|10953.1|191
1590558900000|2020-05-27 05:55:00|10955|10954.1|10959.2|10958.3|10959.2|10958.5|10954.2|10953.3|376
1590559200000|2020-05-27 06:00:00|10959|10958.1|10960.3|10959.7|10960.9|10960.1|10958.4|10957.6|370
1590559500000|2020-05-27 06:05:00|10960.5|10959.9|10960.6|10960|10961.3|10960.7|10958.6|10957.9|312
1590559800000|2020-05-27 06:10:00|10960.7|10959.8|10963.4|10962.5|10966.1|10965.3|10960|10959.3|549
1590560100000|2020-05-27 06:15:00|10963.3|10962.4|10963.1|10962.5|10963.5|10962.9|10960.4|10959.8|355
1590560400000|2020-05-27 06:20:00|10962.8|10962.2|10963.3|10962.7|10964.3|10963.6|10961.7|10961.1|347
1590560700000|2020-05-27 06:25:00|10963.4|10962.8|10956.8|10956.2|10963.6|10962.8|10956.7|10955.9|458
1590561000000|2020-05-27 06:30:00|10956.9|10956.3|10952.9|10952.3|10957.2|10956.5|10952.5|10951.9|478
1590561300000|2020-05-27 06:35:00|10953|10952.1|10955.6|10955|10955.8|10955.2|10951.5|10950.8|461
1590561600000|2020-05-27 06:40:00|10955.7|10954.8|10955.9|10955.3|10956.2|10955.5|10954.2|10953.5|357
1590561900000|2020-05-27 06:45:00|10955.5|10954.9|10958.1|10957.2|10958.2|10957.6|10954.5|10953.9|376
1590562200000|2020-05-27 06:50:00|10957.9|10957.3|10958.3|10957.4|10961.1|10960.3|10957.2|10956.6|433
1590562500000|2020-05-27 06:55:00|10958.2|10957.3|10957.6|10957|10960.3|10959.6|10956.3|10955.7|439
1590562800000|2020-05-27 07:00:00|10957.7|10956.8|10965.3|10964.7|10965.5|10964.7|10956.7|10956.1|665
1590563100000|2020-05-27 07:05:00|10965.1|10964.5|10960.3|10959.7|10965.5|10964.9|10959.7|10959.1|600
1590563400000|2020-05-27 07:10:00|10960.2|10959.6|10961.1|10960.5|10962.9|10962.2|10959.8|10959.1|418
1590563700000|2020-05-27 07:15:00|10961.4|10960.6|10956.1|10955.2|10961.8|10961.2|10955.8|10955|589
1590564000000|2020-05-27 07:20:00|10956|10955.1|10959.5|10958.9|10960.6|10959.9|10955.7|10955|626
1590564300000|2020-05-27 07:25:00|10959.6|10959|10954.5|10953.6|10960.3|10959.7|10952.5|10951.9|597
1590564600000|2020-05-27 07:30:00|10954.4|10953.5|10955.9|10955.3|10957.3|10956.7|10953.6|10953|633
1590564900000|2020-05-27 07:35:00|10956|10955.4|10958.5|10957.9|10959.1|10958.3|10953.4|10952.8|560
1590565200000|2020-05-27 07:40:00|10958.4|10957.8|10959.5|10958.9|10960.8|10960.2|10958.3|10957.6|498
1590565500000|2020-05-27 07:45:00|10959.4|10958.8|10960.4|10959.8|10961.4|10960.8|10958.2|10957.5|572
1590565800000|2020-05-27 07:50:00|10960.5|10959.9|10962.2|10961.6|10962.7|10962|10958.5|10957.9|499
1590566100000|2020-05-27 07:55:00|10962|10961.4|10965.4|10964.8|10965.6|10964.9|10959.7|10959.1|534
1590566400000|2020-05-27 08:00:00|10965.5|10964.9|10974.5|10973.6|10975|10974.4|10964.2|10963.6|651
1590566700000|2020-05-27 08:05:00|10974.3|10973.4|10973.8|10973.2|10974.9|10974.1|10969.4|10968.6|598
1590567000000|2020-05-27 08:10:00|10973.7|10973.1|10976.3|10975.4|10976.9|10976.2|10971.7|10970.9|569
1590567300000|2020-05-27 08:15:00|10976|10975.3|10978.3|10977.7|10979.6|10979|10973.9|10973.1|691
1590567600000|2020-05-27 08:20:00|10978.1|10977.5|10971.7|10971.1|10979|10978.4|10970|10969.3|511
1590567900000|2020-05-27 08:25:00|10971.8|10971.2|10969.6|10968.7|10971.8|10971.2|10965.5|10964.7|819
1590568200000|2020-05-27 08:30:00|10969.3|10968.4|10966.8|10966.2|10970.4|10969.5|10966.3|10965.7|643
1590568500000|2020-05-27 08:35:00|10966.9|10966.3|10967.9|10967.3|10971.4|10970.5|10965.6|10964.7|637
1590568800000|2020-05-27 08:40:00|10968|10967|10965.4|10964.5|10968.8|10968.2|10963.4|10962.7|611
1590569100000|2020-05-27 08:45:00|10965.3|10964.7|10966.5|10965.9|10968.2|10967.5|10965.2|10964.6|492
1590569400000|2020-05-27 08:50:00|10966.4|10965.8|10968.7|10967.8|10970.5|10969.9|10966.2|10965.6|533
1590569700000|2020-05-27 08:55:00|10968.3|10967.7|10957.1|10956.5|10968.6|10967.8|10956.1|10955.5|712
1590570000000|2020-05-27 09:00:00|10957|10956.4|10939.3|10938.4|10959.2|10958.4|10937.3|10936.4|887
1590570300000|2020-05-27 09:05:00|10939.5|10938.6|10940.6|10940|10941|10940.1|10934.5|10933.6|999
1590570600000|2020-05-27 09:10:00|10940.5|10939.9|10946.3|10945.4|10952|10951.1|10939.6|10939|952
1590570900000|2020-05-27 09:15:00|10946.2|10945.3|10949.7|10948.8|10951|10950.2|10945.3|10944.4|1081
1590571200000|2020-05-27 09:20:00|10949.3|10948.7|10954.2|10953.6|10955.2|10954.5|10948.8|10947.9|855
1590571500000|2020-05-27 09:25:00|10954.3|10953.7|10977.5|10976.6|10986.7|10985.8|10953.3|10952.6|1494
1590571800000|2020-05-27 09:30:00|10977.4|10976.5|10982.7|10981.8|10984.5|10983.6|10976.6|10975.7|1179
1590572100000|2020-05-27 09:35:00|10982.6|10981.7|10986.8|10985.9|10988.3|10987.5|10980.1|10979.5|1001
1590572400000|2020-05-27 09:40:00|10986.9|10986|10997.7|10996.8|11000.1|10999.5|10985.7|10985|1363
1590572700000|2020-05-27 09:45:00|10997.6|10996.7|11002.2|11001.3|11006.9|11006|10997.4|10996.6|1123
1590573000000|2020-05-27 09:50:00|11002.3|11001.4|11000.5|10999.6|11003.6|11002.8|10989.7|10988.8|1070
1590573300000|2020-05-27 09:55:00|11000.6|10999.7|11025.7|11024.8|11031|11030.1|11000.6|10999.7|1344
1590573600000|2020-05-27 10:00:00|11025.3|11024.4|11021.5|11020.9|11030.2|11029.3|11021.5|11020.6|1244
1590573900000|2020-05-27 10:05:00|11021.3|11020.7|11019|11018.1|11023.3|11022.6|11012.2|11011.3|1130
1590574200000|2020-05-27 10:10:00|11019.1|11018.2|11012.1|11011.2|11019.1|11018.2|11008.9|11008.2|1024
1590574500000|2020-05-27 10:15:00|11011.9|11011|11013.5|11012.9|11018.9|11018.3|11011.7|11010.8|939
1590574800000|2020-05-27 10:20:00|11013.8|11013.5|11026|11025.4|11028.8|11028.2|11012.9|11012.2|948
1590575100000|2020-05-27 10:25:00|11026.1|11025.2|11028.6|11027.7|11030.2|11029.6|11023.4|11022.8|973
1590575400000|2020-05-27 10:30:00|11028.8|11027.9|11029.2|11028.6|11031.4|11030.5|11025|11024.3|874
1590575700000|2020-05-27 10:35:00|11029.1|11028.5|11024.4|11023.8|11029.8|11029.1|11022.2|11021.4|927
1590576000000|2020-05-27 10:40:00|11024.5|11023.9|11021.1|11020.2|11026.5|11025.9|11020.9|11020.1|742
1590576300000|2020-05-27 10:45:00|11021|11020.5|11020.4|11019.5|11022.2|11021.5|11016.8|11016.1|695
1590576600000|2020-05-27 10:50:00|11020.2|11019.6|11020.1|11019.5|11022.3|11021.7|11016.3|11015.6|680
1590576900000|2020-05-27 10:55:00|11020.3|11019.4|11016.9|11016|11022.2|11021.3|11016.3|11015.6|681
1590577200000|2020-05-27 11:00:00|11017|11016.3|11019.5|11018.9|11022.6|11021.9|11013.5|11012.9|822
1590577500000|2020-05-27 11:05:00|11020|11019.4|11021|11020.1|11022.7|11021.8|11018.2|11017.6|726
1590577800000|2020-05-27 11:10:00|11021.1|11020.2|11020.7|11020.1|11022|11021.4|11018.5|11017.8|684
1590578100000|2020-05-27 11:15:00|11020.8|11019.9|11017.5|11016.6|11022.8|11021.9|11016.7|11016.1|746
1590578400000|2020-05-27 11:20:00|11017.3|11016.7|11017.8|11016.9|11018.6|11018|11015.3|11014.6|524
1590578700000|2020-05-27 11:25:00|11017.6|11017|11023.7|11023.1|11025.1|11024.2|11016.9|11016.3|598
1590579000000|2020-05-27 11:30:00|11023.8|11023.2|11029.9|11029.3|11030.5|11029.7|11023.5|11022.9|751
1590579300000|2020-05-27 11:35:00|11030|11029.4|11027.7|11026.8|11030.2|11029.6|11023|11022.4|724
1590579600000|2020-05-27 11:40:00|11027.8|11027.2|11018|11017.1|11028.1|11027.4|11014.5|11013.7|872
1590579900000|2020-05-27 11:45:00|11018.3|11017.7|11023.3|11022.4|11024|11023.4|11016|11015.3|871
1590580200000|2020-05-27 11:50:00|11023.2|11022.3|11022|11021.1|11024.8|11024.2|11020.7|11020.1|619
1590580500000|2020-05-27 11:55:00|11021.9|11021.3|11017.8|11017.2|11023.9|11023.3|11017.4|11016.8|663
1590580800000|2020-05-27 12:00:00|11017.9|11017.3|11008.2|11007.3|11021.1|11020.5|11007.6|11006.7|738
1590581100000|2020-05-27 12:05:00|11008.4|11007.5|10992.8|10991.9|11008.4|11007.5|10978.1|10976.3|1739
1590581400000|2020-05-27 12:10:00|10992.9|10992|10991.8|10991.2|10992.9|10992|10983.7|10982.8|1265
1590581700000|2020-05-27 12:15:00|10991.9|10991|11002.7|11001.8|11003.1|11002.2|10990.8|10989.9|820
1590582000000|2020-05-27 12:20:00|11002.9|11002|10997.4|10996.8|11008.4|11007.7|10996.9|10996.2|1010
1590582300000|2020-05-27 12:25:00|10997.5|10996.9|11008|11007.1|11010.1|11009.5|10997.5|10996.8|1085
1590582600000|2020-05-27 12:30:00|11008.4|11007.5|11012.4|11011.5|11016.9|11016|11007.7|11006.9|940
1590582900000|2020-05-27 12:35:00|11012.3|11011.4|11016.7|11015.8|11020.3|11019.4|11012.3|11011.4|856
1590583200000|2020-05-27 12:40:00|11016.8|11015.9|11019.2|11018.3|11021.9|11021|11014.9|11014|750
1590583500000|2020-05-27 12:45:00|11019.3|11018.4|11015|11014.4|11019.3|11018.6|11012.8|11011.9|656
1590583800000|2020-05-27 12:50:00|11015.1|11014.5|10998.9|10998|11016.9|11016.3|10994.2|10993.3|1024
1590584100000|2020-05-27 12:55:00|10998.8|10997.9|10998.8|10997.9|11002.8|11001.9|10997.3|10996.4|947
1590584400000|2020-05-27 13:00:00|10998.7|10997.8|11005.4|11004.5|11009.9|11009|10995.5|10994.7|1050
1590584700000|2020-05-27 13:05:00|11005.5|11004.6|10999.7|10998.8|11008.5|11007.9|10998.3|10997.4|852
1590585000000|2020-05-27 13:10:00|10999|10998.4|11005|11004.1|11005.1|11004.2|10993.4|10992.5|1009
1590585300000|2020-05-27 13:15:00|11004.8|11004.2|11003.2|11002.3|11010.3|11009.5|11003.1|11002.2|856
1590585600000|2020-05-27 13:20:00|11003.1|11002.2|11005.9|11005.3|11010.1|11009.2|11002.2|11001.6|776
1590585900000|2020-05-27 13:25:00|11005.8|11004.9|10997.1|10996.2|11006.9|11006.1|10996.6|10995.7|830
1590586200000|2020-05-27 13:30:00|10996.8|10995.9|10997.8|10997.2|11004.3|11003.5|10995.5|10994.6|1122
1590586500000|2020-05-27 13:35:00|10997.7|10997.1|10994.1|10993.2|11000.5|10999.9|10993|10992.4|1017
1590586800000|2020-05-27 13:40:00|10994|10993.1|10988.9|10988|10995.8|10995|10986.9|10986|1116
1590587100000|2020-05-27 13:45:00|10989|10988.1|10986|10985.1|10991.2|10990.4|10985.6|10984.8|1107
1590587400000|2020-05-27 13:50:00|10986.1|10985.2|10984.8|10983.9|10987.6|10987|10982.2|10981.6|1042
1590587700000|2020-05-27 13:55:00|10984.7|10983.8|10988.2|10987.3|10989.8|10989.1|10984.5|10983.8|944
1590588000000|2020-05-27 14:00:00|10988.3|10987.4|10989.7|10989.1|10990.5|10989.9|10987.1|10986.3|813
1590588300000|2020-05-27 14:05:00|10989.8|10988.9|10995.5|10994.9|10996.6|10996|10989.2|10988.6|788
1590588600000|2020-05-27 14:10:00|10995.6|10995|11008.9|11008.3|11009.3|11008.5|10995.4|10994.8|940
1590588900000|2020-05-27 14:15:00|11009|11008.4|11011.8|11010.9|11017|11016.3|11006.8|11006.1|1060
1590589200000|2020-05-27 14:20:00|11011.7|11010.8|11009.4|11008.5|11014|11013.1|11003.3|11002.6|1156
1590589500000|2020-05-27 14:25:00|11009.5|11008.6|11008.6|11007.7|11011.8|11011|11005.5|11004.9|860
1590589800000|2020-05-27 14:30:00|11008.5|11007.6|11004.3|11003.7|11010.3|11009.5|11004.3|11003.6|858
1590590100000|2020-05-27 14:35:00|11004.2|11003.6|11001.5|11000.9|11006.9|11006|10999|10998.1|1150
1590590400000|2020-05-27 14:40:00|11001.4|11000.8|10999.5|10998.9|11002|11001.4|10993.4|10992.5|946
1590590700000|2020-05-27 14:45:00|10999.7|10998.8|10994.5|10993.9|11000|10999.1|10993.9|10993|995
1590591000000|2020-05-27 14:50:00|10994.4|10993.8|10991|10990.1|11005|11004.1|10990.7|10989.8|1218
1590591300000|2020-05-27 14:55:00|10990.8|10989.9|10973.8|10972.9|10990.8|10989.9|10971.9|10971|1499
1590591600000|2020-05-27 15:00:00|10973.6|10973|10967.6|10966.7|10975.3|10974.7|10965.9|10965|1422
1590591900000|2020-05-27 15:05:00|10967.7|10966.8|10978.2|10977.3|10979.6|10978.7|10967.6|10966.8|1015
1590592200000|2020-05-27 15:10:00|10978.4|10977.5|10978.3|10977.4|10981.6|10980.9|10974|10973.4|942
1590592500000|2020-05-27 15:15:00|10978.4|10977.5|10979.1|10978.5|10981.4|10980.5|10974.3|10973.6|947
1590592800000|2020-05-27 15:20:00|10979.2|10978.6|10981.7|10980.8|10982|10981.1|10974.7|10974|817
1590593100000|2020-05-27 15:25:00|10982|10981.1|10975.2|10974.3|10982|10981.1|10970.5|10969.6|859
1590593400000|2020-05-27 15:30:00|10975|10974.1|10979.4|10978.5|10981.5|10980.9|10975|10974.1|774
1590593700000|2020-05-27 15:35:00|10979.3|10978.4|10972.1|10971.2|10980.9|10980.1|10972.1|10971.2|885
1590594000000|2020-05-27 15:40:00|10971.8|10970.9|10963.4|10962.8|10973.6|10972.7|10963.3|10962.7|856
1590594300000|2020-05-27 15:45:00|10963.5|10962.6|10967.5|10966.6|10967.9|10967|10955.7|10954.8|1076
1590594600000|2020-05-27 15:50:00|10967.6|10966.7|10968.2|10967.3|10968.9|10968|10966.5|10965.7|681
1590594900000|2020-05-27 15:55:00|10968.1|10967.2|10968.9|10968|10972.3|10971.4|10964|10963.3|850
1590595200000|2020-05-27 16:00:00|10968.4|10967.5|10976.8|10975.9|10977.1|10976.2|10967.8|10966.9|779
1590595500000|2020-05-27 16:05:00|10976.9|10976|10981.3|10980.7|10981.7|10981|10976.3|10975.6|650
1590595800000|2020-05-27 16:10:00|10981.7|10980.8|10981.5|10980.9|10985.3|10984.4|10979.1|10978.3|757
1590596100000|2020-05-27 16:15:00|10981.7|10980.8|10980.2|10979.6|10983.4|10982.5|10979.9|10979.3|587
1590596400000|2020-05-27 16:20:00|10980.3|10979.7|10973.7|10972.8|10980.7|10980.1|10973.4|10972.7|586
1590596700000|2020-05-27 16:25:00|10973.8|10972.9|10973.2|10972.3|10976.2|10975.4|10972.3|10971.6|578
1590597000000|2020-05-27 16:30:00|10973.1|10972.2|10979|10978.1|10979.4|10978.5|10972.4|10971.7|577
1590597300000|2020-05-27 16:35:00|10978.9|10978|10977.2|10976.3|10979.6|10979|10976.4|10975.8|466
1590597600000|2020-05-27 16:40:00|10977|10976.4|10977.3|10976.4|10979.9|10979.2|10976.7|10975.9|545
1590597900000|2020-05-27 16:45:00|10977.4|10976.5|10976.7|10975.8|10980.2|10979.4|10975.8|10975|501
1590598200000|2020-05-27 16:50:00|10976.9|10976|10974.9|10974.3|10976.9|10976|10973.3|10972.6|453
1590598500000|2020-05-27 16:55:00|10974.8|10974.2|10975.3|10974.4|10977.5|10976.6|10974.1|10973.3|501
1590598800000|2020-05-27 17:00:00|10975.4|10974.5|10975.7|10974.8|10977.2|10976.3|10969.1|10968.2|785
1590599100000|2020-05-27 17:05:00|10975.9|10975.3|10979.3|10978.4|10979.4|10978.5|10975.6|10974.9|572
1590599400000|2020-05-27 17:10:00|10979.4|10978.5|10982.8|10982.2|10984.1|10983.3|10979.3|10978.4|549
1590599700000|2020-05-27 17:15:00|10982.9|10982|10982.4|10981.8|10985.4|10984.6|10981.9|10981|484
1590600000000|2020-05-27 17:20:00|10982.5|10981.9|10985.9|10985|10987.1|10986.3|10982.5|10981.9|486
1590600300000|2020-05-27 17:25:00|10986|10985.1|10986.8|10985.9|10988.6|10987.7|10985.3|10984.7|447
1590600600000|2020-05-27 17:30:00|10987.1|10986.2|10984.8|10983.9|10987.3|10986.5|10984.2|10983.6|513
1590600900000|2020-05-27 17:35:00|10984.7|10983.8|10987.2|10986.6|10987.4|10986.6|10982.2|10981.3|530
1590601200000|2020-05-27 17:40:00|10987.6|10987|10990.7|10990.1|10991.1|10990.5|10987.2|10986.5|485
1590601500000|2020-05-27 17:45:00|10990.6|10990|10991|10990.4|10992.3|10991.5|10987.6|10986.8|491
1590601800000|2020-05-27 17:50:00|10990.9|10990.3|10990.7|10990.1|10991.3|10990.5|10988.8|10988.1|380
1590602100000|2020-05-27 17:55:00|10990.5|10989.8|10992|10991.1|10992.5|10991.4|10988.4|10987.5|470
1590602400000|2020-05-27 18:00:00|10992.1|10991.2|10990.8|10989.9|10992.3|10991.4|10988.4|10987.6|551
1590602700000|2020-05-27 18:05:00|10990.7|10989.8|10992.4|10991.8|10992.6|10992|10986.5|10985.7|466
1590603000000|2020-05-27 18:10:00|10992.5|10991.9|10992.4|10991.5|10993.8|10992.9|10991|10990.4|457
1590603300000|2020-05-27 18:15:00|10992.5|10991.6|10990.9|10990|10992.9|10992.3|10990.1|10989.4|461
1590603600000|2020-05-27 18:20:00|10990.6|10989.6|10989|10988.1|10990.8|10990.1|10987.8|10986.9|488
1590603900000|2020-05-27 18:25:00|10989.1|10988.2|10987.5|10986.9|10990.1|10989.4|10986.8|10986|505
1590604200000|2020-05-27 18:30:00|10987.4|10986.8|10988.1|10987.2|10989.4|10988.7|10985.6|10984.8|430
1590604500000|2020-05-27 18:35:00|10988|10987.1|10987.3|10986.7|10988.1|10987.2|10985.7|10984.8|352
1590604800000|2020-05-27 18:40:00|10987.4|10986.8|10988|10987.1|10989.6|10988.9|10985.8|10985.1|339
1590605100000|2020-05-27 18:45:00|10987.7|10986.9|10988.2|10987.6|10988.7|10988|10986.5|10985.7|339
1590605400000|2020-05-27 18:50:00|10987.9|10987.3|10987.9|10987|10988.9|10988.2|10986.3|10985.7|352
1590605700000|2020-05-27 18:55:00|10988.1|10987.2|10990.8|10989.9|10991.7|10991.1|10987.4|10986.6|464
1590606000000|2020-05-27 19:00:00|10990.3|10989.7|10989.5|10988.6|10990.5|10989.8|10988.1|10987.4|428
1590606300000|2020-05-27 19:05:00|10989.6|10988.7|10988.6|10987.7|10990.1|10989.2|10988|10987.2|398
1590606600000|2020-05-27 19:10:00|10988.9|10988|10993.1|10992.2|10993.3|10992.6|10988.5|10987.9|329
1590606900000|2020-05-27 19:15:00|10992.9|10992|10992.2|10991.6|10992.9|10992.2|10990.2|10989.6|382
1590607200000|2020-05-27 19:20:00|10992.1|10991.5|10992.5|10991.6|10992.7|10991.9|10990.5|10989.8|315
1590607500000|2020-05-27 19:25:00|10992.6|10991.7|10994.7|10993.8|10995|10994.1|10990.5|10989.8|386
1590607800000|2020-05-27 19:30:00|10994.9|10994|10995|10994.4|10995.5|10994.7|10992.3|10991.6|451
1590608100000|2020-05-27 19:35:00|10994.9|10994.3|10998|10997.4|10998.5|10997.9|10994|10993.2|428
1590608400000|2020-05-27 19:40:00|10997.9|10997.3|11001|11000.1|11002.6|11001.7|10997.7|10997|656
1590608700000|2020-05-27 19:45:00|11000.6|11000|11002.8|11001.9|11003.8|11002.9|10998.9|10998|567
1590609000000|2020-05-27 19:50:00|11002.9|11002|10999.8|10998.9|11003|11002.1|10999.8|10998.9|502
1590609300000|2020-05-27 19:55:00|10999.9|10999|10997.9|10997|11001.9|11001|10997.9|10997|547
1590609600000|2020-05-27 20:00:00|10998.1|10997.2|10999|10998.4|11000.4|10999.6|10998.1|10997.2|412
1590609900000|2020-05-27 20:05:00|10998.8|10998.2|10998.5|10997.9|10999.7|10998.9|10998.3|10997.6|306
1590610200000|2020-05-27 20:10:00|10998.6|10998|10999.1|10998.5|10999.4|10998.7|10998.1|10997.4|183
1590610500000|2020-05-27 20:15:00|10999|10998.4|10999.3|10998.7|10999.6|10998.8|10997.6|10996.9|176
1590610800000|2020-05-27 20:20:00|10999.4|10998.8|11000|10999.1|11000.1|10999.2|10998.5|10997.7|157
1590611100000|2020-05-27 20:25:00|10999.9|10999|11000.6|10999.7|11000.7|10999.9|10998.3|10997.4|201
1590611400000|2020-05-27 20:30:00|11000.5|10999.6|11003.5|11002.6|11003.6|11002.7|11000.5|10999.6|253
1590611700000|2020-05-27 20:35:00|11003.4|11002.5|11003.3|11002.4|11007.2|11006.3|11003.1|11002.3|268
1590612000000|2020-05-27 20:40:00|11003.2|11002.7|11005.8|11004.9|11005.9|11005|11003.2|11002.5|203
1590612300000|2020-05-27 20:45:00|11005.5|11004.6|11006.4|11005.5|11006.9|11006|11004.7|11003.8|298
1590612600000|2020-05-27 20:50:00|11006.2|11005.3|11008.6|11007.7|11008.9|11008.1|11005.9|11005|302
1590612900000|2020-05-27 20:55:00|11008.5|11007.6|11009.9|11008.8|11010.4|11009.2|11007.1|11006.2|387
1590613200000|2020-05-27 21:00:00|11009.8|11008.9|11008.2|11002.2|11011.1|11009.1|11005.5|11001.4|50
1590613500000|2020-05-27 21:05:00|11007.3|11001.3|11007.9|11002.3|11010|11004.4|11005.4|11001.2|230
1590613800000|2020-05-27 21:10:00|11007.8|11002.5|11009.7|11003.7|11010.7|11004.7|11004.7|11001.4|244
1590614100000|2020-05-27 21:15:00|11008.8|11002.8|11008.1|11005.5|11009.9|11005.8|11007.3|11002.8|226
1590614400000|2020-05-27 21:20:00|11008.3|11004.5|11009.9|11006.6|11011.2|11007.4|11008|11003.7|436
1590614700000|2020-05-27 21:25:00|11010|11006.7|11009.5|11007.5|11011.2|11008|11008|11005.1|285
1590615000000|2020-05-27 21:30:00|11009.4|11007.4|11012.8|11009.5|11013.3|11011.4|11009.3|11007.2|507
1590615300000|2020-05-27 21:35:00|11012.7|11009.4|11013.1|11009.3|11013.5|11011.3|11012.1|11008.9|259
1590615600000|2020-05-27 21:40:00|11013|11009.2|11012.6|11009.4|11013.5|11010.1|11012|11008.8|243
1590615900000|2020-05-27 21:45:00|11012.5|11009.2|11010.8|11008.6|11013.6|11009.6|11010.5|11008.1|435
1590616200000|2020-05-27 21:50:00|11010.7|11008.5|11009.4|11005|11012.2|11008.7|11007.5|11003.7|436
1590616500000|2020-05-27 21:55:00|11009.2|11005.1|11008.3|11004.3|11009.7|11005.7|11007.8|11004.2|316
1590616800000|2020-05-27 22:00:00|11008|11004.4|11008.4|11007|11010.7|11009.5|11007.8|11004.2|572
1590617100000|2020-05-27 22:05:00|11008.5|11006.9|11008.1|11006.9|11008.8|11007.8|11007.8|11006.8|219
1590617400000|2020-05-27 22:10:00|11008|11007|11008.1|11007.2|11008.4|11007.3|11006.9|11006|177
1590617700000|2020-05-27 22:15:00|11008|11007.1|11007.9|11007|11008.2|11007.3|11007.2|11006.3|183
1590618000000|2020-05-27 22:20:00|11007.7|11006.8|11008.1|11007.2|11008.3|11007.4|11007.5|11006.6|126
1590618300000|2020-05-27 22:25:00|11008.2|11007.3|11008.1|11007.2|11008.9|11008|11007.9|11007|99
1590618600000|2020-05-27 22:30:00|11008.2|11007.3|11008.4|11007.5|11008.8|11007.9|11008.1|11007.2|87
1590618900000|2020-05-27 22:35:00|11008.5|11007.6|11007.7|11006.8|11008.7|11007.8|11007.7|11006.8|124
1590619200000|2020-05-27 22:40:00|11007.6|11006.7|11008.6|11007.7|11008.8|11007.9|11007.2|11006.3|148
1590619500000|2020-05-27 22:45:00|11008.7|11007.8|11008.6|11007.7|11009.1|11008.2|11008.3|11007.4|96
1590619800000|2020-05-27 22:50:00|11008.5|11007.6|11010.3|11009.4|11011.6|11010.7|11008.5|11007.6|181
1590620100000|2020-05-27 22:55:00|11010.4|11009.5|11013.7|11012.8|11014|11013.1|11010.3|11009.4|185
1590620400000|2020-05-27 23:00:00|11013.6|11012.7|11013.9|11013|11015.1|11014.2|11012.9|11012|274
1590620700000|2020-05-27 23:05:00|11014|11013.1|11015.3|11014.4|11015.4|11014.5|11013.1|11012.2|249
1590621000000|2020-05-27 23:10:00|11015.2|11014.3|11016.1|11015.2|11016.5|11015.6|11014.8|11013.9|176
1590621300000|2020-05-27 23:15:00|11016|11015.1|11015|11014.1|11016.3|11015.5|11014.8|11013.9|173
1590621600000|2020-05-27 23:20:00|11014.9|11014|11014.5|11013.6|11015|11014.3|11014|11013.1|107
1590621900000|2020-05-27 23:25:00|11014.4|11013.5|11014.5|11013.6|11014.6|11013.8|11014.3|11013.5|144
1590622200000|2020-05-27 23:30:00|11014.6|11013.7|11014.6|11013.7|11014.7|11013.8|11013.8|11013|142
1590622500000|2020-05-27 23:35:00|11014.4|11013.8|11014.5|11013.6|11015.7|11015|11013.9|11013|180
1590622800000|2020-05-27 23:40:00|11014.6|11013.7|11015.9|11015.3|11016.5|11015.6|11014.3|11013.6|151
1590623100000|2020-05-27 23:45:00|11016|11015.4|11015.6|11014.7|11016.2|11015.4|11015.1|11014.3|129
1590623400000|2020-05-27 23:50:00|11015.7|11014.8|11016.2|11015.3|11017|11016.2|11015.5|11014.6|178
1590623700000|2020-05-27 23:55:00|11016.1|11015.5|11017.1|11016.5|11017.6|11016.7|11015.9|11015|236
1590624000000|2020-05-28 00:00:00|11017|11016.1|11012.5|11011.6|11017|11016.1|11012.5|11011.6|385
1590624300000|2020-05-28 00:05:00|11012.6|11011.7|11011.8|11010.9|11014.9|11014|11011.3|11010.5|486
1590624600000|2020-05-28 00:10:00|11011.5|11010.6|11011.1|11010.2|11013|11012.2|11010.2|11009.4|270
1590624900000|2020-05-28 00:15:00|11011.2|11010.3|11010.3|11009.7|11011.8|11011|11010.3|11009.7|265
1590625200000|2020-05-28 00:20:00|11010.4|11009.8|11015.2|11014.3|11015.3|11014.4|11010.3|11009.7|359
1590625500000|2020-05-28 00:25:00|11014.6|11014|11016.2|11015.3|11016.3|11015.5|11013.4|11012.8|264
1590625800000|2020-05-28 00:30:00|11016.3|11015.4|11017.2|11016.3|11018.7|11018.1|11016|11015.3|340
1590626100000|2020-05-28 00:35:00|11017.3|11016.4|11016.7|11015.8|11018.8|11018|11016|11015.3|305
1590626400000|2020-05-28 00:40:00|11016.4|11015.5|11017.6|11016.7|11017.9|11017.1|11015.9|11015.1|213
1590626700000|2020-05-28 00:45:00|11017.5|11016.6|11016.6|11016|11017.9|11017|11015.9|11015.1|284
1590627000000|2020-05-28 00:50:00|11016.8|11015.9|11026.7|11025.8|11027.1|11026.3|11016.7|11015.8|737
1590627300000|2020-05-28 00:55:00|11026.4|11025.5|11023.8|11022.9|11027.5|11026.6|11022.8|11022|492
1590627600000|2020-05-28 01:00:00|11023.9|11023.2|11023.3|11022.7|11027|11026.1|11022.7|11021.9|504
1590627900000|2020-05-28 01:05:00|11023.2|11022.6|11021.2|11020.6|11023.4|11022.7|11020.5|11019.7|371
1590628200000|2020-05-28 01:10:00|11021.1|11020.5|11018.1|11017.2|11021.3|11020.6|11017.4|11016.6|307
1590628500000|2020-05-28 01:15:00|11018.2|11017.3|11017.1|11016.2|11018.2|11017.3|11016.4|11015.6|315
1590628800000|2020-05-28 01:20:00|11017|11016.4|11017.1|11016.2|11018.7|11018.1|11016.5|11015.9|291
1590629100000|2020-05-28 01:25:00|11017.2|11016.3|11021.4|11020.5|11021.4|11020.6|11017|11016.2|409
1590629400000|2020-05-28 01:30:00|11021.3|11020.4|11022.7|11021.8|11023.2|11022.4|11020.6|11019.7|384
1590629700000|2020-05-28 01:35:00|11022.5|11021.9|11022.2|11021.6|11023.6|11022.9|11021.2|11020.4|359
1590630000000|2020-05-28 01:40:00|11022.1|11021.5|11027|11026.4|11027.3|11026.5|11022.1|11021.4|488
1590630300000|2020-05-28 01:45:00|11027.1|11026.1|11027|11026.1|11029.2|11028.6|11026.6|11025.7|488
1590630600000|2020-05-28 01:50:00|11026.8|11026.2|11032.5|11031.6|11035.8|11034.9|11026.4|11025.6|596
1590630900000|2020-05-28 01:55:00|11032.6|11031.7|11027.1|11026.2|11032.6|11031.7|11026.4|11025.6|536
1590631200000|2020-05-28 02:00:00|11026.9|11026|11027.6|11027|11027.8|11027.2|11025|11024.1|381
1590631500000|2020-05-28 02:05:00|11027.7|11026.8|11028.5|11027.6|11028.9|11028.2|11026.6|11025.9|314
1590631800000|2020-05-28 02:10:00|11028.4|11027.5|11028.6|11027.7|11029.8|11029.1|11028|11027.1|323
1590632100000|2020-05-28 02:15:00|11028.5|11027.9|11027.5|11026.6|11028.6|11027.9|11025.9|11025.1|322
1590632400000|2020-05-28 02:20:00|11027.4|11026.5|11022.4|11021.5|11027.4|11026.8|11021.9|11021|394
1590632700000|2020-05-28 02:25:00|11022.5|11021.6|11020.8|11020.2|11022.5|11021.7|11019.6|11018.8|377
1590633000000|2020-05-28 02:30:00|11020.9|11020.3|11020.1|11019.2|11021.6|11021|11019.5|11018.7|376
1590633300000|2020-05-28 02:35:00|11020|11019.1|11016.8|11015.9|11020.3|11019.5|11015.1|11014.2|367
1590633600000|2020-05-28 02:40:00|11016.9|11016|11017.4|11016.5|11018.8|11018.1|11016.8|11015.9|286
1590633900000|2020-05-28 02:45:00|11017.5|11016.6|11018.2|11017.3|11019.1|11018.3|11016.4|11015.7|368
1590634200000|2020-05-28 02:50:00|11018|11017.4|11017.2|11016.6|11018.4|11017.6|11016|11015.2|333
1590634500000|2020-05-28 02:55:00|11017.1|11016.5|11018.5|11017.9|11020.1|11019.2|11016.9|11016.1|369
1590634800000|2020-05-28 03:00:00|11018.6|11018|11021|11020.4|11021.7|11020.8|11017.9|11017.1|303
1590635100000|2020-05-28 03:05:00|11021.1|11020.2|11021|11020.4|11021.3|11020.6|11019|11018.3|269
1590635400000|2020-05-28 03:10:00|11021.2|11020.6|11019.5|11018.6|11021.7|11021|11019|11018.3|269
1590635700000|2020-05-28 03:15:00|11019.3|11018.7|11018.8|11018.2|11019.9|11019.1|11018.3|11017.7|200
1590636000000|2020-05-28 03:20:00|11018.9|11018.3|11018|11017.1|11019.4|11018.6|11017.4|11016.7|211
1590636300000|2020-05-28 03:25:00|11017.9|11017.3|11017.8|11016.9|11019.2|11018.6|11017.2|11016.6|250
1590636600000|2020-05-28 03:30:00|11017.7|11016.8|11014.6|11013.7|11018|11017.2|11013.9|11013.2|350
1590636900000|2020-05-28 03:35:00|11014.7|11013.8|11014.6|11013.7|11015.5|11014.9|11013.4|11012.6|389
1590637200000|2020-05-28 03:40:00|11014.5|11013.9|11013.4|11012.5|11015.7|11014.9|11012.3|11011.4|284
1590637500000|2020-05-28 03:45:00|11013.5|11012.6|11014.5|11013.6|11014.7|11014|11012.7|11012|292
1590637800000|2020-05-28 03:50:00|11014.4|11013.8|11012.6|11011.7|11015.2|11014.6|11012.1|11011.4|334
1590638100000|2020-05-28 03:55:00|11012.5|11011.6|11011.9|11011.3|11012.7|11012|11009.7|11008.8|433
1590638400000|2020-05-28 04:00:00|11011.8|11011.2|11009.6|11008.7|11012.3|11011.5|11009.1|11008.3|404
1590638700000|2020-05-28 04:05:00|11009.7|11008.8|11010.2|11009.3|11011.1|11010.4|11009.5|11008.8|256
1590639000000|2020-05-28 04:10:00|11010.3|11009.7|11009.4|11008.8|11011.1|11010.3|11008.8|11008|256
1590639300000|2020-05-28 04:15:00|11009.3|11008.7|11008.2|11007.3|11011|11010.2|11008|11007.3|244
1590639600000|2020-05-28 04:20:00|11007.9|11007.4|11007.5|11006.9|11009.2|11008.4|11006.1|11005.3|391
1590639900000|2020-05-28 04:25:00|11007.6|11007|11007.9|11007.3|11008.9|11008.2|11007|11006.2|358
1590640200000|2020-05-28 04:30:00|11008|11007.4|11009|11008.4|11009.5|11008.8|11006.5|11005.9|408
1590640500000|2020-05-28 04:35:00|11008.9|11008.3|11010.1|11009.5|11010.8|11010.2|11007.9|11007.1|317
1590640800000|2020-05-28 04:40:00|11010|11009.4|11011|11010.1|11011.2|11010.5|11007.5|11006.7|339
1590641100000|2020-05-28 04:45:00|11011.1|11010.2|11008.5|11007.9|11011.1|11010.5|11007.9|11007.2|318
1590641400000|2020-05-28 04:50:00|11008.7|11007.8|11008.9|11008.3|11010.1|11009.4|11008.5|11007.7|273
1590641700000|2020-05-28 04:55:00|11009.1|11008.2|11008.4|11007.8|11009.1|11008.5|11008|11007.2|180
1590642000000|2020-05-28 05:00:00|11008.5|11007.9|11009.4|11008.8|11010.4|11009.7|11006.1|11005.3|339
1590642300000|2020-05-28 05:05:00|11009.3|11008.5|11010.2|11009.6|11012|11011.4|11008.8|11008.1|335
1590642600000|2020-05-28 05:10:00|11010.4|11009.8|11013.1|11012.2|11013.2|11012.5|11010.3|11009.7|338
1590642900000|2020-05-28 05:15:00|11013.2|11012.3|11013|11012.4|11013.5|11012.9|11011.8|11011.1|274
1590643200000|2020-05-28 05:20:00|11013.1|11012.5|11012.9|11012.3|11013.8|11013.1|11011.7|11011|327
1590643500000|2020-05-28 05:25:00|11013|11012.4|11013.6|11012.7|11014.1|11013.3|11012|11011.4|238
1590643800000|2020-05-28 05:30:00|11013.5|11012.6|11015.1|11014.5|11015.4|11014.8|11013.5|11012.6|326
1590644100000|2020-05-28 05:35:00|11015.2|11014.3|11017.3|11016.4|11018.4|11017.5|11014.9|11014.1|427
1590644400000|2020-05-28 05:40:00|11017.4|11016.5|11016.3|11015.4|11018.4|11017.7|11015.4|11014.6|387
1590644700000|2020-05-28 05:45:00|11016.4|11015.5|11015.5|11014.6|11018.6|11018|11015.4|11014.5|406
1590645000000|2020-05-28 05:50:00|11015.4|11014.5|11013.5|11012.6|11015.4|11014.7|11010.5|11009.7|399
1590645300000|2020-05-28 05:55:00|11013.4|11012.5|11013|11012.1|11014|11013.1|11011.7|11011|326
1590645600000|2020-05-28 06:00:00|11012.8|11011.9|11016.1|11015.2|11016.3|11015.6|11009.3|11008.6|601
1590645900000|2020-05-28 06:05:00|11016|11015.1|11019.7|11018.8|11020|11019.1|11015|11014.2|545
1590646200000|2020-05-28 06:10:00|11019.8|11018.9|11020.8|11020.2|11025.1|11024.2|11019.7|11018.8|694
1590646500000|2020-05-28 06:15:00|11020.9|11019.9|11028.1|11027.5|11028.9|11028.2|11020.9|11019.9|618
1590646800000|2020-05-28 06:20:00|11028.3|11027.4|11027.6|11026.7|11031|11030.1|11026.4|11025.5|654
1590647100000|2020-05-28 06:25:00|11027.3|11026.4|11023|11022.1|11027.6|11026.7|11022.6|11021.9|573
1590647400000|2020-05-28 06:30:00|11022.9|11022.3|11025.8|11024.9|11027.2|11026.3|11022.8|11022.1|537
1590647700000|2020-05-28 06:35:00|11025.7|11024.8|11025.8|11024.9|11026.7|11025.8|11020.6|11019.9|547
1590648000000|2020-05-28 06:40:00|11025.7|11025.1|11021.4|11020.8|11026|11025.2|11020.8|11020|470
1590648300000|2020-05-28 06:45:00|11021.3|11020.7|11022|11021.4|11022.7|11021.9|11018|11017.4|517
1590648600000|2020-05-28 06:50:00|11021.6|11021|11019.8|11019.2|11021.8|11021.1|11015.9|11015.1|464
1590648900000|2020-05-28 06:55:00|11019.7|11019.1|11020.5|11019.6|11024.7|11023.9|11018|11017.4|807
1590649200000|2020-05-28 07:00:00|11020.2|11019.3|11015.9|11015|11022.2|11021.4|11015|11014.4|738
1590649500000|2020-05-28 07:05:00|11016|11015.1|11012.5|11011.9|11017.5|11016.8|11011|11010.3|661
1590649800000|2020-05-28 07:10:00|11012.4|11011.8|11015.3|11014.4|11015.6|11014.9|11003.8|11002.9|896
1590650100000|2020-05-28 07:15:00|11015.4|11014.5|11006.9|11006|11015.9|11015|11006.7|11005.8|803
1590650400000|2020-05-28 07:20:00|11007|11006.1|11007.7|11006.8|11009.7|11008.8|11002.1|11001.2|880
1590650700000|2020-05-28 07:25:00|11007.8|11006.9|11008.5|11007.9|11010.6|11010|11006.8|11006|780
1590651000000|2020-05-28 07:30:00|11008.6|11007.7|11006.2|11005.6|11011.7|11010.8|11004.6|11003.9|914
1590651300000|2020-05-28 07:35:00|11006.3|11005.4|11007.7|11006.8|11008.6|11007.8|11002.6|11001.9|759
1590651600000|2020-05-28 07:40:00|11007.5|11006.9|11006.3|11005.7|11008.8|11008.2|11002.4|11001.6|740
1590651900000|2020-05-28 07:45:00|11006.2|11005.6|11002.8|11002.2|11009|11008.1|11001.7|11001.1|709
1590652200000|2020-05-28 07:50:00|11002.9|11002.3|10997.8|10997.2|11004|11003.1|10996.6|10995.7|760
1590652500000|2020-05-28 07:55:00|10998|10997.1|11004.9|11004|11005.7|11005.1|10997.9|10997|775
1590652800000|2020-05-28 08:00:00|11004.8|11003.9|11005.7|11004.8|11009.9|11009.2|11001.2|11000.4|874
1590653100000|2020-05-28 08:05:00|11005.6|11004.7|11002.7|11001.8|11006.8|11006.1|11002.3|11001.5|721
1590653400000|2020-05-28 08:10:00|11002.6|11001.7|11004|11003.4|11004.9|11004.1|11002.1|11001.5|525
1590653700000|2020-05-28 08:15:00|11003.9|11003.3|10999.1|10998.5|11004|11003.3|10996.8|10996.1|592
1590654000000|2020-05-28 08:20:00|10999.2|10998.2|10994.5|10993.9|11000.4|10999.8|10992.9|10992.1|858
1590654300000|2020-05-28 08:25:00|10994.6|10994|10993.4|10992.5|10996.2|10995.4|10992.1|10991.4|739
1590654600000|2020-05-28 08:30:00|10993.2|10992.3|10997|10996.1|10997.9|10997.3|10992.2|10991.4|623
1590654900000|2020-05-28 08:35:00|10996.9|10996|10998.3|10997.4|11000.1|10999.3|10994.8|10994.1|518
1590655200000|2020-05-28 08:40:00|10998.2|10997.6|10998.4|10997.5|11000.1|10999.4|10996.1|10995.5|611
1590655500000|2020-05-28 08:45:00|10998.3|10997.4|11000.9|11000.3|11001.7|11001.1|10995.7|10995.1|594
1590655800000|2020-05-28 08:50:00|11001|11000.4|10996.9|10996|11002.6|11002|10996.3|10995.7|580
1590656100000|2020-05-28 08:55:00|10996.8|10996.2|10999.6|10998.7|11000.6|10999.9|10996.2|10995.5|580
1590656400000|2020-05-28 09:00:00|10999.5|10998.6|10996.3|10995.4|11000.8|10999.9|10995.4|10994.6|623
1590656700000|2020-05-28 09:05:00|10996.4|10995.5|10994.1|10993.2|10998.8|10998|10992.6|10992|906
1590657000000|2020-05-28 09:10:00|10994|10993.4|11008.2|11007.6|11008.3|11007.6|10993|10992.2|800
1590657300000|2020-05-28 09:15:00|11008.3|11007.4|11011.9|11011.3|11015.8|11014.9|11006.6|11006|929
1590657600000|2020-05-28 09:20:00|11011.8|11011.2|11008.5|11007.9|11013.6|11012.9|11005.6|11004.8|730
1590657900000|2020-05-28 09:25:00|11008.4|11007.8|11010.2|11009.6|11013.8|11013.2|11008|11007.2|754
1590658200000|2020-05-28 09:30:00|11010.4|11009.5|11011|11010.4|11013.1|11012.4|11009.1|11008.5|708
1590658500000|2020-05-28 09:35:00|11010.9|11010.3|11012.7|11011.8|11012.7|11011.8|11006.4|11005.6|708
1590658800000|2020-05-28 09:40:00|11012.5|11011.9|11010.5|11009.6|11014.1|11013.4|11008.6|11008|757
1590659100000|2020-05-28 09:45:00|11010.4|11009.8|11008.5|11007.9|11013.1|11012.5|11008.4|11007.6|689
1590659400000|2020-05-28 09:50:00|11008.6|11008|11009.5|11008.6|11010.6|11009.8|11007.5|11006.7|683
1590659700000|2020-05-28 09:55:00|11009.6|11008.9|11010.1|11009.5|11012.6|11011.9|11008.4|11007.8|599
1590660000000|2020-05-28 10:00:00|11010|11009.4|11006.9|11006.3|11011.7|11011|11006.9|11006.1|610
1590660300000|2020-05-28 10:05:00|11007|11006.4|11003.6|11003|11008.7|11008|11003.6|11003|678
1590660600000|2020-05-28 10:10:00|11003.7|11002.8|11002.1|11001.2|11004|11003.3|10996.6|10995.9|756
1590660900000|2020-05-28 10:15:00|11001.7|11001.1|10999.5|10998.9|11002.7|11001.9|10997.9|10997.3|659
1590661200000|2020-05-28 10:20:00|10999.6|10999|11004.5|11003.9|11005.8|11005.1|10996.4|10995.7|591
1590661500000|2020-05-28 10:25:00|11004.6|11004|11005.8|11005.2|11007.2|11006.6|11004.6|11003.9|576
1590661800000|2020-05-28 10:30:00|11005.9|11005|11002.5|11001.9|11007.9|11007.2|11001.9|11001.3|475
1590662100000|2020-05-28 10:35:00|11002.3|11001.7|11003.8|11003.2|11004.2|11003.6|11001.3|11000.6|398
1590662400000|2020-05-28 10:40:00|11003.9|11003.3|11004.9|11004.3|11007.8|11007.2|11001.6|11001|573
1590662700000|2020-05-28 10:45:00|11004.8|11004.2|11003.9|11003|11007|11006.3|11003.8|11002.9|665
1590663000000|2020-05-28 10:50:00|11004|11003.1|11005|11004.4|11007.1|11006.4|11003.4|11002.6|555
1590663300000|2020-05-28 10:55:00|11005.1|11004.5|11007.9|11007|11007.9|11007|11004.4|11003.8|548
1590663600000|2020-05-28 11:00:00|11007.7|11006.8|11004.6|11003.7|11007.8|11007.2|11003.5|11002.8|522
1590663900000|2020-05-28 11:05:00|11004.5|11003.9|11005.9|11005.3|11008.8|11008.1|11003.4|11002.6|568
1590664200000|2020-05-28 11:10:00|11005.8|11005.2|11005.9|11005.3|11006.1|11005.4|11003|11002.2|387
1590664500000|2020-05-28 11:15:00|11005.8|11005.2|11001|11000.4|11008.1|11007.3|11001|11000.4|466
1590664800000|2020-05-28 11:20:00|11000.9|11000.3|11003.6|11003|11004.2|11003.4|11000.6|10999.9|449
1590665100000|2020-05-28 11:25:00|11003.7|11003.1|11004.2|11003.6|11007.4|11006.7|11003.6|11002.8|489
1590665400000|2020-05-28 11:30:00|11004.4|11003.8|11009|11008.1|11009.1|11008.4|11003.7|11003|514
1590665700000|2020-05-28 11:35:00|11008.9|11008|11016.3|11015.7|11017.1|11016.4|11007.5|11006.9|671
1590666000000|2020-05-28 11:40:00|11016.5|11015.6|11016.1|11015.2|11020.2|11019.6|11015.5|11014.6|697
1590666300000|2020-05-28 11:45:00|11016|11015.4|11013.3|11012.7|11016.5|11015.9|11011.8|11011|565
1590666600000|2020-05-28 11:50:00|11013.5|11012.6|11009.7|11008.8|11016.2|11015.6|11009.4|11008.7|542
1590666900000|2020-05-28 11:55:00|11009.6|11008.7|11007.4|11006.5|11010.1|11009.5|11007|11006.2|645
1590667200000|2020-05-28 12:00:00|11007.5|11006.6|11011|11010.1|11012.4|11011.7|11006.8|11005.9|688
1590667500000|2020-05-28 12:05:00|11010.5|11009.9|11014.3|11013.4|11016.3|11015.5|11010.4|11009.6|629
1590667800000|2020-05-28 12:10:00|11014.4|11013.5|11016|11015.1|11018.2|11017.4|11013.4|11012.8|580
1590668100000|2020-05-28 12:15:00|11016.2|11015.3|11010.7|11009.8|11017.5|11016.9|11010.5|11009.8|747
1590668400000|2020-05-28 12:20:00|11010.9|11010|11013.5|11012.6|11014.1|11013.5|11008.1|11007.2|639
1590668700000|2020-05-28 12:25:00|11013|11012.4|11011.8|11009.8|11013|11012.4|11009.2|11008.4|633
1590669000000|2020-05-28 12:30:00|11011.7|11009.7|11015.5|11014.6|11017|11016.1|11008.2|11007.3|799
1590669300000|2020-05-28 12:35:00|11015.9|11015|11017|11016.4|11020.4|11019.6|11015.9|11015|855
1590669600000|2020-05-28 12:40:00|11016.9|11016|11018.4|11017.5|11024.6|11023.8|11016.5|11015.7|767
1590669900000|2020-05-28 12:45:00|11018.3|11017.4|11024.9|11024|11025.1|11024.5|11017.8|11016.9|856
1590670200000|2020-05-28 12:50:00|11024.8|11023.9|11024.8|11023.9|11030|11029.4|11023.1|11022.4|843
1590670500000|2020-05-28 12:55:00|11024.9|11024|11021.9|11021.3|11026.7|11026|11021.7|11020.8|879
1590670800000|2020-05-28 13:00:00|11021.7|11021.1|11025.9|11025.3|11028.9|11028.1|11021.7|11021.1|951
1590671100000|2020-05-28 13:05:00|11025.8|11025.2|11026.9|11026|11027.6|11026.9|11023.5|11022.7|682
1590671400000|2020-05-28 13:10:00|11026.6|11025.9|11036.4|11035.5|11040.6|11039.7|11025.2|11024.3|1139
1590671700000|2020-05-28 13:15:00|11036.2|11035.3|11038.2|11037.3|11040.4|11039.7|11031|11030.1|979
1590672000000|2020-05-28 13:20:00|11038.1|11037.2|11038.1|11037.2|11038.9|11038.3|11032.9|11032.1|944
1590672300000|2020-05-28 13:25:00|11038|11037.1|11037.7|11036.8|11039.4|11038.6|11037|11036.2|776
1590672600000|2020-05-28 13:30:00|11037.8|11036.9|11033.7|11033.1|11039.3|11038.4|11031.5|11030.7|1095
1590672900000|2020-05-28 13:35:00|11033.6|11033|11034.4|11033.8|11036.3|11035.4|11031.5|11030.8|881
1590673200000|2020-05-28 13:40:00|11034.1|11033.5|11033.9|11033.3|11037.4|11036.5|11032|11031.4|851
1590673500000|2020-05-28 13:45:00|11034|11033.4|11035.8|11035.2|11036.8|11036|11032|11031.3|834
1590673800000|2020-05-28 13:50:00|11035.9|11034.9|11037.8|11037.2|11040.3|11039.7|11035.1|11034.3|811
1590674100000|2020-05-28 13:55:00|11037.9|11037.3|11039.6|11038.7|11040.5|11039.6|11036.3|11035.7|870
1590674400000|2020-05-28 14:00:00|11039.5|11038.6|11036.1|11035.5|11040|11039.1|11030.6|11029.8|987
1590674700000|2020-05-28 14:05:00|11036.4|11035.8|11038.3|11037.4|11044.6|11044|11036.1|11035.3|1014
1590675000000|2020-05-28 14:10:00|11038.1|11037.2|11048.1|11047.5|11048.4|11047.8|11037.9|11037.2|906
1590675300000|2020-05-28 14:15:00|11047.8|11047.2|11044.5|11043.9|11050.2|11049.5|11043.6|11042.9|895
1590675600000|2020-05-28 14:20:00|11044.7|11044.1|11048.8|11047.9|11050.2|11049.5|11044.1|11043.4|717
1590675900000|2020-05-28 14:25:00|11048.7|11047.8|11054.8|11053.9|11058.2|11057.3|11047.5|11046.9|878
1590676200000|2020-05-28 14:30:00|11054.7|11053.8|11055.7|11054.8|11055.8|11055.1|11051.1|11050.4|776
1590676500000|2020-05-28 14:35:00|11055.4|11054.7|11049.7|11049.1|11056.2|11055.4|11046.2|11045.6|919
1590676800000|2020-05-28 14:40:00|11050.3|11049.7|11049.5|11048.9|11053.3|11052.5|11046.3|11045.5|752
1590677100000|2020-05-28 14:45:00|11049.1|11048.5|11052|11051.4|11055.7|11055|11048.9|11048.1|946
1590677400000|2020-05-28 14:50:00|11052.1|11051.5|11056.1|11055.2|11056.6|11055.7|11050.9|11050.3|791
1590677700000|2020-05-28 14:55:00|11056.2|11055.3|11055.5|11054.9|11060.1|11059.5|11053.4|11052.6|1094
1590678000000|2020-05-28 15:00:00|11055.6|11055|11052.5|11051.6|11057|11056.1|11050.5|11049.8|1082
1590678300000|2020-05-28 15:05:00|11052.4|11051.5|11056.6|11055.7|11059.5|11058.9|11052.4|11051.5|862
1590678600000|2020-05-28 15:10:00|11056.5|11055.6|11060.1|11059.5|11060.3|11059.6|11055.6|11055|719
1590678900000|2020-05-28 15:15:00|11060|11059.4|11062|11061.4|11064.2|11063.3|11058.2|11057.4|800
1590679200000|2020-05-28 15:20:00|11061.9|11061.3|11056.3|11055.7|11062.1|11061.4|11055.2|11054.5|748
1590679500000|2020-05-28 15:25:00|11056.4|11055.8|11055.2|11054.6|11058.5|11057.6|11054.9|11054.2|619
1590679800000|2020-05-28 15:30:00|11055.4|11054.5|11052.8|11052.2|11056.3|11055.6|11052.4|11051.7|800
1590680100000|2020-05-28 15:35:00|11053|11052.1|11054|11053.4|11056.4|11055.7|11051.1|11050.4|642
1590680400000|2020-05-28 15:40:00|11053.9|11053|11064.8|11063.9|11065|11064.1|11053.2|11052.5|701
1590680700000|2020-05-28 15:45:00|11064.5|11063.6|11066|11065.4|11068|11067.2|11061.6|11060.7|769
1590681000000|2020-05-28 15:50:00|11066.2|11065.3|11062.6|11062|11066.5|11065.8|11062.1|11061.5|640
1590681300000|2020-05-28 15:55:00|11062.7|11062.1|11069.2|11068.6|11069.4|11068.7|11061.9|11061.3|711
1590681600000|2020-05-28 16:00:00|11069.4|11068.5|11069.5|11068.9|11073.2|11072.3|11067.7|11066.9|828
1590681900000|2020-05-28 16:05:00|11069.4|11068.8|11072.2|11071.3|11072.4|11071.5|11067|11066.1|620
1590682200000|2020-05-28 16:10:00|11072.3|11071.4|11074.5|11073.9|11075.3|11074.5|11072.2|11071.3|635
1590682500000|2020-05-28 16:15:00|11074.4|11073.8|11073.5|11072.6|11076|11075.2|11072.3|11071.5|487
1590682800000|2020-05-28 16:20:00|11073.4|11072.5|11076.3|11075.7|11079.7|11078.8|11072.7|11072|603
1590683100000|2020-05-28 16:25:00|11076.2|11075.6|11080.4|11079.5|11081.3|11080.6|11076.2|11075.3|627
1590683400000|2020-05-28 16:30:00|11080.3|11079.4|11082|11081.4|11082.4|11081.5|11078|11077.2|614
1590683700000|2020-05-28 16:35:00|11082.1|11081.2|11081.4|11080.5|11083.1|11082.2|11080.8|11080.1|505
1590684000000|2020-05-28 16:40:00|11081.5|11080.6|11079.6|11078.7|11081.5|11080.6|11077.7|11077|566
1590684300000|2020-05-28 16:45:00|11079.5|11078.6|11082.2|11081.6|11083.1|11082.4|11079.2|11078.5|557
1590684600000|2020-05-28 16:50:00|11082|11081.4|11078.6|11077.7|11083.2|11082.4|11078.4|11077.6|627
1590684900000|2020-05-28 16:55:00|11078.4|11077.8|11082.4|11081.8|11083.1|11082.5|11078.3|11077.6|721
1590685200000|2020-05-28 17:00:00|11082.5|11081.9|11086.4|11085.5|11088.1|11087.3|11081.7|11080.9|684
1590685500000|2020-05-28 17:05:00|11086.6|11085.7|11086.9|11086.3|11088.5|11087.9|11084.8|11084.1|515
1590685800000|2020-05-28 17:10:00|11086.7|11086.1|11090.2|11089.3|11090.2|11089.5|11085.7|11085|414
1590686100000|2020-05-28 17:15:00|11090.1|11089.2|11086.6|11086|11090.5|11089.7|11086.4|11085.8|456
1590686400000|2020-05-28 17:20:00|11086.7|11086.1|11083.1|11082.5|11087.6|11086.9|11082|11081.3|493
1590686700000|2020-05-28 17:25:00|11083.2|11082.3|11077.5|11076.6|11083.2|11082.3|11077|11076.1|582
1590687000000|2020-05-28 17:30:00|11077.4|11076.5|11079.4|11078.8|11080.7|11079.9|11076.3|11075.6|472
1590687300000|2020-05-28 17:35:00|11079.5|11078.9|11082.7|11082.1|11083.9|11083.2|11079.1|11078.4|434
1590687600000|2020-05-28 17:40:00|11082.6|11082|11082.6|11081.7|11083.7|11083|11081.5|11080.9|378
1590687900000|2020-05-28 17:45:00|11082.7|11081.8|11080.4|11079.8|11085.3|11084.4|11079.4|11078.8|451
1590688200000|2020-05-28 17:50:00|11080.3|11079.7|11079.4|11078.8|11082.3|11081.6|11079.3|11078.7|392
1590688500000|2020-05-28 17:55:00|11079.3|11078.7|11081.8|11080.9|11082.7|11082.1|11078.9|11078.2|387
1590688800000|2020-05-28 18:00:00|11081.7|11081.1|11086.4|11085.8|11086.7|11086|11081.7|11081.1|543
1590689100000|2020-05-28 18:05:00|11086.3|11085.7|11086.8|11086.2|11087.6|11087|11085.2|11084.4|344
1590689400000|2020-05-28 18:10:00|11086.7|11086.1|11085.6|11084.7|11087|11086.2|11084|11083.3|393
1590689700000|2020-05-28 18:15:00|11085.3|11084.3|11083.9|11083|11086.1|11085.5|11083.7|11082.9|340
1590690000000|2020-05-28 18:20:00|11083.8|11082.9|11085.8|11084.9|11087|11086.1|11083.8|11082.9|371
1590690300000|2020-05-28 18:25:00|11085.6|11084.7|11083.9|11083.3|11085.7|11084.9|11083.2|11082.6|335
1590690600000|2020-05-28 18:30:00|11084|11083.1|11084.7|11083.8|11086.6|11086|11083.4|11082.7|302
1590690900000|2020-05-28 18:35:00|11084.6|11083.7|11086.8|11086.2|11087.1|11086.4|11083.6|11082.9|412
1590691200000|2020-05-28 18:40:00|11086.7|11086.1|11086.6|11085.7|11087.8|11087|11085.5|11084.9|401
1590691500000|2020-05-28 18:45:00|11086.7|11085.8|11085.3|11084.4|11087.4|11086.6|11083.5|11082.7|318
1590691800000|2020-05-28 18:50:00|11085.1|11084.2|11085.6|11084.7|11086.6|11085.9|11084.5|11083.7|402
1590692100000|2020-05-28 18:55:00|11085.7|11084.8|11089.2|11088.6|11090.2|11089.4|11085|11084.1|473
1590692400000|2020-05-28 19:00:00|11089.3|11088.7|11091.6|11090.7|11093.6|11093|11088.2|11087.3|564
1590692700000|2020-05-28 19:05:00|11091.7|11091|11090.2|11089.6|11092.4|11091.7|11089|11088.2|416
1590693000000|2020-05-28 19:10:00|11090.1|11089.5|11092.5|11091.6|11093.4|11092.6|11089.3|11088.6|374
1590693300000|2020-05-28 19:15:00|11092.4|11091.8|11083|11082.1|11093.9|11093.2|11079.8|11078.9|709
1590693600000|2020-05-28 19:20:00|11083.2|11082.3|11082.2|11081.3|11084.7|11083.8|11080|11079.1|737
1590693900000|2020-05-28 19:25:00|11082.3|11081.4|11076.6|11075.7|11082.8|11082|11076.1|11075.2|686
1590694200000|2020-05-28 19:30:00|11076.5|11075.9|11073.8|11072.9|11078|11077.1|11070.2|11069.3|806
1590694500000|2020-05-28 19:35:00|11073.7|11072.8|11076.4|11075.5|11076.9|11076.2|11071.4|11070.5|547
1590694800000|2020-05-28 19:40:00|11076.3|11075.4|11071.1|11070.5|11076.3|11075.4|11071.1|11070.4|546
1590695100000|2020-05-28 19:45:00|11071.4|11070.4|11069.2|11068.6|11071.4|11070.6|11068.2|11067.4|597
1590695400000|2020-05-28 19:50:00|11068.8|11068.2|11067.7|11066.8|11071.1|11070.2|11067.2|11066.6|648
1590695700000|2020-05-28 19:55:00|11068|11067.1|11071.6|11071|11072.6|11071.7|11068|11067.1|662
1590696000000|2020-05-28 20:00:00|11071.7|11070.8|11074.2|11073.6|11074.9|11074.1|11071.7|11070.8|384
1590696300000|2020-05-28 20:05:00|11074.3|11073.7|11071.8|11070.9|11075.4|11074.7|11071.1|11070.2|289
1590696600000|2020-05-28 20:10:00|11071.9|11071|11074.3|11073.4|11075.2|11074.3|11071.7|11070.9|179
1590696900000|2020-05-28 20:15:00|11074.2|11073.6|11074.7|11073.8|11075.4|11074.6|11073.6|11072.9|259
1590697200000|2020-05-28 20:20:00|11074.6|11074|11078|11077.1|11078.8|11078|11074.6|11073.9|300
1590697500000|2020-05-28 20:25:00|11077.9|11077|11076.9|11076|11078.1|11077.3|11075.3|11074.4|253
1590697800000|2020-05-28 20:30:00|11076.8|11075.9|11074.6|11073.7|11076.9|11076.1|11074.4|11073.5|255
1590698100000|2020-05-28 20:35:00|11074.5|11074|11078.4|11077.5|11078.4|11077.5|11074.5|11073.9|232
1590698400000|2020-05-28 20:40:00|11078.1|11077.2|11079.2|11078.3|11079.2|11078.5|11077.9|11077|204
1590698700000|2020-05-28 20:45:00|11079|11078.4|11079.5|11078.6|11079.6|11078.7|11077.2|11076.3|304
1590699000000|2020-05-28 20:50:00|11079.6|11078.7|11080|11079.1|11080.3|11079.4|11078.4|11077.5|317
1590699300000|2020-05-28 20:55:00|11079.8|11078.9|11078.5|11076.7|11080.2|11079.3|11077.2|11076|473
1590699600000|2020-05-28 21:00:00|11078.6|11076.3|11076|11071.9|11078.8|11076.3|11076|11071.9|16
1590699900000|2020-05-28 21:05:00|11075.6|11069.6|11075.3|11069.3|11078.1|11072.4|11073.9|11068|145
1590700200000|2020-05-28 21:10:00|11075.2|11069.2|11073.6|11069.6|11079.4|11073.4|11073.6|11068.4|198
1590700500000|2020-05-28 21:15:00|11073.7|11069.4|11078.9|11072.9|11079.8|11075.3|11073.7|11068.8|219
1590700800000|2020-05-28 21:20:00|11078.8|11072.8|11077.6|11074.1|11079.2|11074.3|11076.7|11072.3|121
1590701100000|2020-05-28 21:25:00|11078.1|11072.9|11079.1|11074.8|11079.6|11075.6|11076.7|11072.4|142
1590701400000|2020-05-28 21:30:00|11079.9|11074.3|11078.9|11075.7|11080.2|11076.9|11078|11072|368
1590701700000|2020-05-28 21:35:00|11078.7|11075.6|11078.2|11075.2|11079.3|11076.7|11078|11074.4|319
1590702000000|2020-05-28 21:40:00|11078.4|11075.3|11077.8|11075.2|11078.8|11076.2|11077.5|11074.8|358
1590702300000|2020-05-28 21:45:00|11077.7|11075.1|11081.8|11079.4|11082.6|11079.6|11077.7|11074.9|535
1590702600000|2020-05-28 21:50:00|11081.7|11079.3|11080.1|11077.7|11082.9|11080.6|11079.9|11077.3|405
1590702900000|2020-05-28 21:55:00|11080|11077.8|11080.2|11077.8|11080.8|11078.1|11079.3|11077.4|328
1590703200000|2020-05-28 22:00:00|11080.1|11078|11080.6|11078.5|11084.9|11080.3|11079.4|11077.7|755
1590703500000|2020-05-28 22:05:00|11080.1|11078.8|11079.1|11075.5|11081.9|11078.8|11077.4|11073.6|1121
1590703800000|2020-05-28 22:10:00|11078.9|11075.8|11077.2|11076.3|11079.3|11077|11076.1|11074.4|494
1590704100000|2020-05-28 22:15:00|11077.3|11076.1|11078.8|11077.9|11079.2|11078.3|11077.3|11076.1|183
1590704400000|2020-05-28 22:20:00|11079|11078.1|11079.6|11078.7|11079.8|11078.9|11078.9|11077.7|181
1590704700000|2020-05-28 22:25:00|11079.5|11078.6|11078.6|11077.5|11079.5|11078.6|11077.9|11077|226
1590705000000|2020-05-28 22:30:00|11078.5|11077.6|11077.9|11077|11080.2|11079.3|11077.2|11076.3|264
1590705300000|2020-05-28 22:35:00|11078|11077.1|11078.4|11077.5|11079.2|11078.3|11077.1|11076.2|224
1590705600000|2020-05-28 22:40:00|11078.3|11077.4|11077.6|11076.7|11079.8|11078.9|11077.6|11076.7|182
1590705900000|2020-05-28 22:45:00|11078.1|11077.2|11077|11076.1|11078.2|11077.3|11076.3|11075.4|155
1590706200000|2020-05-28 22:50:00|11076.9|11076|11074.5|11073.6|11077.5|11076.6|11074.1|11073.2|228
1590706500000|2020-05-28 22:55:00|11074.6|11073.7|11074.5|11073.6|11075.4|11074.5|11073.8|11072.9|175
1590706800000|2020-05-28 23:00:00|11074.2|11073.3|11073.6|11072.7|11075.9|11075|11073.4|11072.5|229
1590707100000|2020-05-28 23:05:00|11073.7|11072.8|11074.8|11073.9|11074.9|11074|11073.6|11072.7|146
1590707400000|2020-05-28 23:10:00|11074.7|11073.8|11075.2|11074.3|11075.8|11074.9|11074.6|11073.7|115
1590707700000|2020-05-28 23:15:00|11075.3|11074.4|11075.9|11075|11076|11075.1|11074.2|11073.3|191
1590708000000|2020-05-28 23:20:00|11076|11075.1|11075.3|11074.4|11076.5|11075.6|11074.2|11073.3|148
1590708300000|2020-05-28 23:25:00|11075.4|11074.5|11074.3|11073.4|11075.4|11074.5|11074.3|11073.4|152
1590708600000|2020-05-28 23:30:00|11074.5|11073.6|11074.8|11073.9|11075.7|11074.8|11074.2|11073.3|170
1590708900000|2020-05-28 23:35:00|11074.7|11073.8|11073.7|11072.8|11075.4|11074.5|11073.6|11072.8|192
1590709200000|2020-05-28 23:40:00|11073.8|11072.9|11073.8|11072.9|11074.3|11073.6|11072.8|11072.1|219
1590709500000|2020-05-28 23:45:00|11074|11073.1|11076.1|11075.2|11076.2|11075.4|11074|11073.1|207
1590709800000|2020-05-28 23:50:00|11076|11075.1|11077|11076.1|11077.7|11076.8|11075.6|11074.7|164
1590710100000|2020-05-28 23:55:00|11076.9|11076.3|11078.6|11077.7|11079.9|11079|11076.9|11076.1|266
1590710400000|2020-05-29 00:00:00|11078.3|11077.4|11074.4|11073.5|11078.5|11077.6|11073|11072.1|411
1590710700000|2020-05-29 00:05:00|11074.5|11073.6|11077.2|11076.3|11077.8|11077.1|11074|11073.1|327
1590711000000|2020-05-29 00:10:00|11077.1|11076.2|11073.9|11073.3|11077.6|11076.7|11073.8|11072.9|335
1590711300000|2020-05-29 00:15:00|11074|11073.4|11072.6|11071.7|11074.6|11073.7|11070.4|11069.5|419
1590711600000|2020-05-29 00:20:00|11072.4|11071.8|11077.8|11076.9|11078.6|11077.7|11072.4|11071.6|387
1590711900000|2020-05-29 00:25:00|11077.7|11076.8|11079.3|11078.4|11080.5|11079.6|11077.5|11076.6|389
1590712200000|2020-05-29 00:30:00|11079.4|11078.5|11078.4|11077.5|11080.8|11079.9|11077.9|11077|365
1590712500000|2020-05-29 00:35:00|11078.5|11077.6|11077.3|11076.4|11078.9|11078|11076.5|11075.8|387
1590712800000|2020-05-29 00:40:00|11077.4|11076.5|11079|11078.1|11079.9|11079|11077.4|11076.5|301
1590713100000|2020-05-29 00:45:00|11079.2|11078.3|11079.1|11078.2|11080.1|11079.2|11077.3|11076.4|331
1590713400000|2020-05-29 00:50:00|11079.2|11078.3|11078.7|11077.8|11081.5|11080.6|11075.9|11075|505
1590713700000|2020-05-29 00:55:00|11078.8|11077.9|11077.1|11076.2|11079.2|11078.4|11074.9|11074|628
1590714000000|2020-05-29 01:00:00|11077.2|11076.3|11080.2|11079.3|11080.8|11080|11076.1|11075.2|514
1590714300000|2020-05-29 01:05:00|11080.1|11079.2|11078.3|11077.4|11080.3|11079.5|11077.8|11076.9|331
1590714600000|2020-05-29 01:10:00|11078.2|11077.6|11076.1|11075.2|11078.3|11077.6|11074.7|11073.9|384
1590714900000|2020-05-29 01:15:00|11076.3|11075.4|11075.3|11074.4|11077.6|11076.7|11074.6|11073.7|446
1590715200000|2020-05-29 01:20:00|11075.4|11074.5|11077.8|11076.9|11077.8|11077|11074.7|11073.9|313
1590715500000|2020-05-29 01:25:00|11077.7|11076.8|11078.4|11077.5|11079|11078.2|11076.5|11075.6|305
1590715800000|2020-05-29 01:30:00|11078.2|11077.3|11078.5|11077.6|11079.5|11078.6|11077.6|11076.7|312
1590716100000|2020-05-29 01:35:00|11078.4|11077.5|11081.4|11080.5|11082|11081.1|11078.4|11077.5|371
1590716400000|2020-05-29 01:40:00|11081.5|11080.6|11081|11080.1|11083.7|11082.9|11080.5|11079.6|416
1590716700000|2020-05-29 01:45:00|11081.1|11080.2|11086|11085.1|11086|11085.2|11081|11080.1|462
1590717000000|2020-05-29 01:50:00|11085.9|11085|11087.6|11086.7|11088.7|11087.9|11085.7|11084.8|395
1590717300000|2020-05-29 01:55:00|11087.5|11086.6|11087.6|11086.7|11088.2|11087.4|11086.1|11085.2|401
1590717600000|2020-05-29 02:00:00|11087.5|11086.6|11084.8|11083.9|11089.4|11088.7|11084.5|11083.6|475
1590717900000|2020-05-29 02:05:00|11084.9|11084|11084.1|11083.2|11086.1|11085.4|11083.7|11082.8|404
1590718200000|2020-05-29 02:10:00|11084|11083.1|11083.6|11082.7|11085.3|11084.6|11082.7|11081.8|303
1590718500000|2020-05-29 02:15:00|11083.7|11082.8|11086|11085.1|11086.6|11085.9|11083|11082.3|250
1590718800000|2020-05-29 02:20:00|11085.9|11085.3|11085.5|11084.6|11087|11086.3|11084.7|11083.9|280
1590719100000|2020-05-29 02:25:00|11085.4|11084.9|11086.9|11086.3|11087|11086.4|11085.1|11084.4|278
1590719400000|2020-05-29 02:30:00|11086.7|11086.1|11084.5|11083.6|11087.2|11086.4|11083.7|11082.9|337
1590719700000|2020-05-29 02:35:00|11084.6|11083.7|11086.4|11085.5|11086.5|11085.6|11083|11082.2|258
1590720000000|2020-05-29 02:40:00|11086.3|11085.4|11087.2|11086.3|11087.7|11086.9|11084.7|11083.8|297
1590720300000|2020-05-29 02:45:00|11087.1|11086.5|11087.2|11086.3|11087.5|11086.8|11085.4|11084.5|295
1590720600000|2020-05-29 02:50:00|11087.3|11086.4|11087.4|11086.5|11088|11087.2|11086.1|11085.3|287
1590720900000|2020-05-29 02:55:00|11087.5|11086.6|11088.5|11087.9|11088.7|11088|11086.9|11086.3|203
1590721200000|2020-05-29 03:00:00|11088.6|11088|11087.3|11086.7|11090.3|11089.6|11087.3|11086.6|269
1590721500000|2020-05-29 03:05:00|11087.4|11086.5|11086|11085.1|11087.4|11086.5|11085.6|11084.8|257
1590721800000|2020-05-29 03:10:00|11086.1|11085.2|11085.7|11084.8|11086.9|11086.1|11085.3|11084.6|215
1590722100000|2020-05-29 03:15:00|11085.8|11084.9|11085.2|11084.3|11086|11085.2|11084.4|11083.5|290
1590722400000|2020-05-29 03:20:00|11085.3|11084.4|11086.2|11085.6|11086.3|11085.7|11084.7|11084|234
1590722700000|2020-05-29 03:25:00|11086.4|11085.8|11085.9|11085|11086.7|11086|11085.3|11084.6|171
1590723000000|2020-05-29 03:30:00|11085.8|11084.9|11086.3|11085.4|11087|11086.1|11085.1|11084.2|210
1590723300000|2020-05-29 03:35:00|11086.2|11085.3|11087.5|11086.6|11088.1|11087.3|11086.2|11085.3|179
1590723600000|2020-05-29 03:40:00|11087.6|11086.7|11089.7|11089.1|11089.8|11089.2|11087.4|11086.7|159
1590723900000|2020-05-29 03:45:00|11089.6|11089|11089.9|11089|11090|11089.3|11089|11088.2|185
1590724200000|2020-05-29 03:50:00|11089.8|11088.9|11089.9|11089|11090.3|11089.4|11089.1|11088.3|187
1590724500000|2020-05-29 03:55:00|11089.8|11088.9|11090|11089.4|11091.2|11090.4|11089.2|11088.6|317
1590724800000|2020-05-29 04:00:00|11090.1|11089.5|11092.8|11092.2|11094|11093.3|11090|11089.4|278
1590725100000|2020-05-29 04:05:00|11092.9|11092|11093.1|11092.2|11093.8|11093|11091.8|11091|230
1590725400000|2020-05-29 04:10:00|11093.2|11092.3|11093.8|11092.9|11093.9|11093|11091.9|11091|212
1590725700000|2020-05-29 04:15:00|11093.9|11093|11094.9|11094|11095.1|11094.4|11093.2|11092.3|254
1590726000000|2020-05-29 04:20:00|11095.1|11094.2|11094|11093.4|11095.2|11094.5|11093.7|11093|287
1590726300000|2020-05-29 04:25:00|11093.9|11093.1|11094.6|11093.7|11094.9|11094.3|11093.6|11092.9|161
1590726600000|2020-05-29 04:30:00|11094.7|11093.8|11095.3|11094.4|11095.8|11095|11093.9|11093.2|251
1590726900000|2020-05-29 04:35:00|11095.2|11094.3|11095.1|11094.5|11096|11095.1|11093.7|11092.9|283
1590727200000|2020-05-29 04:40:00|11095|11094.4|11095.3|11094.4|11095.9|11095.2|11094.6|11093.9|180
1590727500000|2020-05-29 04:45:00|11095.2|11094.3|11098.5|11097.6|11098.6|11097.7|11095.1|11094.3|226
1590727800000|2020-05-29 04:50:00|11098.6|11097.7|11098.1|11097.5|11098.8|11098|11097.5|11096.7|256
1590728100000|2020-05-29 04:55:00|11098.2|11097.3|11099.8|11099.2|11100.7|11099.8|11098.2|11097.3|351
1590728400000|2020-05-29 05:00:00|11099.9|11099.3|11100.1|11099.5|11100.7|11100.1|11098.3|11097.7|342
1590728700000|2020-05-29 05:05:00|11100|11099.4|11098|11097.1|11100.3|11099.5|11097.1|11096.4|316
1590729000000|2020-05-29 05:10:00|11097.9|11097|11094.5|11093.6|11098|11097.2|11094|11093.2|272
1590729300000|2020-05-29 05:15:00|11094.4|11093.8|11093.4|11092.5|11094.7|11094|11093|11092.4|259
1590729600000|2020-05-29 05:20:00|11093.5|11092.6|11094|11093.1|11094.3|11093.4|11092.8|11091.9|235
1590729900000|2020-05-29 05:25:00|11094.1|11093.2|11094.4|11093.5|11094.7|11093.8|11093.6|11092.7|192
1590730200000|2020-05-29 05:30:00|11094.5|11093.6|11096.8|11095.9|11099.1|11098.2|11094.1|11093.4|356
1590730500000|2020-05-29 05:35:00|11096.6|11095.7|11099.5|11098.6|11099.7|11098.9|11096.3|11095.6|306
1590730800000|2020-05-29 05:40:00|11099.6|11098.7|11107.6|11106.7|11109.5|11108.5|11099.5|11098.6|605
1590731100000|2020-05-29 05:45:00|11107.5|11106.6|11108.8|11107.9|11111.5|11110.6|11105.9|11105|543
1590731400000|2020-05-29 05:50:00|11108.7|11107.8|11102.1|11101.2|11109.2|11108.3|11102|11101.1|420
1590731700000|2020-05-29 05:55:00|11102|11101.1|11101.2|11100.3|11105.6|11104.7|11101.1|11100.2|437
1590732000000|2020-05-29 06:00:00|11101.4|11100.5|11104|11103.1|11105|11104.1|11101.2|11100.3|612
1590732300000|2020-05-29 06:05:00|11104.1|11103.2|11103|11102.4|11107.8|11106.9|11102.1|11101.4|603
1590732600000|2020-05-29 06:10:00|11102.9|11102.3|11102.4|11101.5|11104.6|11103.9|11102.1|11101.2|579
1590732900000|2020-05-29 06:15:00|11102.1|11101.6|11098.4|11097.5|11102.4|11101.7|11098|11097.2|470
1590733200000|2020-05-29 06:20:00|11098.3|11097.4|11099.5|11098.9|11100.6|11100|11097.3|11096.6|564
1590733500000|2020-05-29 06:25:00|11099.4|11098.8|11100|11099.1|11101.4|11100.5|11097.7|11097|552
1590733800000|2020-05-29 06:30:00|11099.6|11098.7|11095.8|11095.2|11099.6|11098.7|11093.9|11093.1|598
1590734100000|2020-05-29 06:35:00|11096|11095.1|11091.7|11091.1|11096.6|11095.8|11091.6|11090.8|490
1590734400000|2020-05-29 06:40:00|11091.9|11091|11093|11092.4|11093.9|11093.2|11090.1|11089.2|582
1590734700000|2020-05-29 06:45:00|11092.9|11092|11095.8|11095.2|11097.2|11096.3|11091.3|11090.4|519
1590735000000|2020-05-29 06:50:00|11096|11095.1|11095.9|11095.3|11096.1|11095.5|11092.8|11092|520
1590735300000|2020-05-29 06:55:00|11096|11095.4|11100.1|11099.2|11101|11100.2|11096|11095.4|592
1590735600000|2020-05-29 07:00:00|11099.9|11099|11108.2|11107.3|11110.6|11109.7|11098.4|11097.8|1017
1590735900000|2020-05-29 07:05:00|11108.1|11107.2|11105.3|11104.4|11109|11108.1|11103.2|11102.5|880
1590736200000|2020-05-29 07:10:00|11105.5|11104.6|11102.6|11102|11107|11106.2|11102.4|11101.7|742
1590736500000|2020-05-29 07:15:00|11102.7|11102.1|11097.8|11096.9|11105|11104.1|11097.6|11096.9|711
1590736800000|2020-05-29 07:20:00|11097.7|11096.8|11109.7|11108.8|11111.3|11110.4|11097.3|11096.5|856
1590737100000|2020-05-29 07:25:00|11109.8|11108.9|11108.1|11107.2|11114.5|11113.6|11105.3|11104.4|953
1590737400000|2020-05-29 07:30:00|11108|11107.1|11109|11108.1|11109.3|11108.5|11104.8|11104.2|792
1590737700000|2020-05-29 07:35:00|11109.1|11108.2|11098.6|11097.7|11109.1|11108.3|11096.2|11095.4|886
1590738000000|2020-05-29 07:40:00|11098.5|11097.6|11096|11095.4|11098.6|11097.7|11092.3|11091.6|863
1590738300000|2020-05-29 07:45:00|11095.9|11095.3|11094.3|11093.4|11100|11099.1|11093.1|11092.3|723
1590738600000|2020-05-29 07:50:00|11094.4|11093.5|11096.6|11095.7|11097.2|11096.5|11089.9|11089|782
1590738900000|2020-05-29 07:55:00|11096.7|11095.8|11105.5|11104.9|11107.2|11106.3|11095.4|11094.8|799
1590739200000|2020-05-29 08:00:00|11105.6|11104.7|11102.7|11102.1|11107.7|11106.8|11100.5|11099.6|806
1590739500000|2020-05-29 08:05:00|11102.6|11102|11103.6|11102.7|11107.8|11107|11101.8|11101.1|735
1590739800000|2020-05-29 08:10:00|11103.7|11102.8|11100.5|11099.6|11104.1|11103.4|11100.2|11099.4|624
1590740100000|2020-05-29 08:15:00|11100.4|11099.5|11100.4|11099.8|11102|11101.1|11096.6|11095.7|848
1590740400000|2020-05-29 08:20:00|11100.3|11099.7|11098.4|11097.5|11100.5|11099.7|11096.3|11095.6|764
1590740700000|2020-05-29 08:25:00|11098.3|11097.4|11101.9|11101.3|11102.9|11102.2|11096.4|11095.6|713
1590741000000|2020-05-29 08:30:00|11101.8|11101.2|11103.5|11102.6|11106|11105.1|11101.1|11100.2|737
1590741300000|2020-05-29 08:35:00|11103.4|11102.5|11107.7|11107.1|11111.5|11110.7|11101.9|11101|866
1590741600000|2020-05-29 08:40:00|11107.8|11106.9|11108.3|11107.4|11109.8|11108.9|11104|11103.3|711
1590741900000|2020-05-29 08:45:00|11107.7|11106.8|11113.9|11113|11116.3|11115.4|11107.5|11106.7|856
1590742200000|2020-05-29 08:50:00|11114|11113.1|11116.1|11115.2|11118.3|11117.4|11109.1|11108.3|891
1590742500000|2020-05-29 08:55:00|11116|11115.1|11118|11116.3|11120.3|11119.7|11112.6|11111.8|723
1590742800000|2020-05-29 09:00:00|11118.1|11116.5|11118.6|11117.7|11119.1|11118.5|11113.1|11112.2|799
1590743100000|2020-05-29 09:05:00|11118.5|11117.9|11130|11129.1|11130.4|11129.6|11117.7|11116.8|1083
1590743400000|2020-05-29 09:10:00|11130.1|11129.2|11137|11136.1|11138.4|11137.8|11129.4|11128.5|1055
1590743700000|2020-05-29 09:15:00|11136.9|11136|11135|11134.1|11137.3|11136.7|11131.7|11130.9|875
1590744000000|2020-05-29 09:20:00|11135.2|11134.3|11132.5|11131.6|11136.2|11135.5|11131.4|11130.7|774
1590744300000|2020-05-29 09:25:00|11132.6|11131.7|11131.6|11131|11132.7|11132|11127.6|11126.7|759
1590744600000|2020-05-29 09:30:00|11131.5|11130.9|11129.7|11128.8|11133.1|11132.4|11127.2|11126.6|675
1590744900000|2020-05-29 09:35:00|11129.6|11128.7|11128.9|11128.3|11131.2|11130.6|11126.7|11126.1|762
1590745200000|2020-05-29 09:40:00|11129|11128.4|11130.2|11129.6|11131|11130.2|11127|11126.2|681
1590745500000|2020-05-29 09:45:00|11130.3|11129.4|11128.5|11127.6|11131.6|11130.8|11126.7|11126|542
1590745800000|2020-05-29 09:50:00|11128.6|11128|11126.9|11126.3|11129.6|11129|11126.2|11125.5|609
1590746100000|2020-05-29 09:55:00|11127.2|11126.6|11133.1|11132.5|11136.8|11136.1|11127.2|11126.6|800
1590746400000|2020-05-29 10:00:00|11133|11132.4|11133.9|11133|11134.9|11134|11131|11130.1|730
1590746700000|2020-05-29 10:05:00|11133.8|11132.9|11137.8|11137.2|11139.8|11139.2|11133.4|11132.7|702
1590747000000|2020-05-29 10:10:00|11138|11137.1|11131.9|11131|11138|11137.1|11131.6|11130.7|564
1590747300000|2020-05-29 10:15:00|11132|11131.3|11130.9|11130.3|11136.2|11135.5|11130.8|11130|595
1590747600000|2020-05-29 10:20:00|11130.8|11130.2|11134.9|11134|11136.2|11135.3|11130.8|11130.2|609
1590747900000|2020-05-29 10:25:00|11135|11134.1|11134.7|11134.1|11138|11137.1|11133.1|11132.2|595
1590748200000|2020-05-29 10:30:00|11134.8|11133.9|11138.5|11137.9|11141.2|11140.6|11134|11133.2|580
1590748500000|2020-05-29 10:35:00|11138.4|11137.8|11139.1|11138.5|11139.9|11139.1|11136.3|11135.6|564
1590748800000|2020-05-29 10:40:00|11139.2|11138.3|11134|11133.1|11139.2|11138.4|11132.4|11131.7|506
1590749100000|2020-05-29 10:45:00|11134.1|11133.2|11136.1|11135.2|11137.6|11136.9|11133|11132.2|622
1590749400000|2020-05-29 10:50:00|11136.2|11135.3|11132|11131.1|11137.4|11136.6|11126.6|11125.7|791
1590749700000|2020-05-29 10:55:00|11131.9|11131.3|11131.1|11130.2|11133.3|11132.6|11129.6|11128.7|661
1590750000000|2020-05-29 11:00:00|11131.2|11130.3|11135.8|11134.9|11136.5|11135.9|11129.9|11129|770
1590750300000|2020-05-29 11:05:00|11135.7|11134.8|11137.1|11136.2|11141.2|11140.5|11135.5|11134.6|719
1590750600000|2020-05-29 11:10:00|11136.9|11136.3|11133.1|11132.2|11137.6|11136.7|11133|11132.2|666
1590750900000|2020-05-29 11:15:00|11133.2|11132.3|11134.1|11133.5|11135.7|11135|11132.5|11131.9|613
1590751200000|2020-05-29 11:20:00|11134.2|11133.3|11136.7|11136.1|11138.3|11137.6|11134.1|11133.3|475
1590751500000|2020-05-29 11:25:00|11137|11136.4|11138.6|11138|11140.1|11139.4|11136.7|11136|495
1590751800000|2020-05-29 11:30:00|11138.5|11137.9|11137.6|11137|11139.7|11138.9|11136.7|11136.1|527
1590752100000|2020-05-29 11:35:00|11137.5|11136.9|11141.7|11141.1|11142.4|11141.6|11136.5|11135.8|596
1590752400000|2020-05-29 11:40:00|11142.1|11141.2|11139.5|11138.6|11142.2|11141.4|11139.2|11138.5|520
1590752700000|2020-05-29 11:45:00|11139.4|11138.5|11137.9|11137.3|11141|11140.4|11136.3|11135.5|601
1590753000000|2020-05-29 11:50:00|11138|11137.1|11138.7|11138.1|11140.4|11139.6|11136.2|11135.5|575
1590753300000|2020-05-29 11:55:00|11138.6|11138|11135.7|11134.8|11138.6|11138|11133.1|11132.5|712
1590753600000|2020-05-29 12:00:00|11135.6|11135|11139|11138.1|11140.4|11139.7|11133.4|11132.7|734
1590753900000|2020-05-29 12:05:00|11139.1|11138.2|11139.9|11139.3|11141.8|11141.1|11138.4|11137.7|640
1590754200000|2020-05-29 12:10:00|11139.8|11139.2|11136.4|11135.8|11141.1|11140.4|11136.4|11135.8|529
1590754500000|2020-05-29 12:15:00|11136.8|11136.2|11143.9|11143|11145.5|11144.6|11136.5|11135.9|555
1590754800000|2020-05-29 12:20:00|11143.8|11143.2|11138.5|11137.9|11144.9|11144.1|11138.4|11137.6|740
1590755100000|2020-05-29 12:25:00|11138.6|11137.7|11141.1|11140|11141.4|11140.5|11135.9|11135.2|629
1590755400000|2020-05-29 12:30:00|11141.2|11140.3|11134.3|11133.7|11141.5|11140.3|11133|11132.4|806
1590755700000|2020-05-29 12:35:00|11134.4|11133.8|11138.1|11137.2|11141.3|11140.7|11134.4|11133.8|763
1590756000000|2020-05-29 12:40:00|11138|11137.4|11136.8|11136.2|11139.7|11138.8|11135.4|11134.7|617
1590756300000|2020-05-29 12:45:00|11136.9|11136.3|11134.6|11134|11139.3|11138.7|11133.7|11133.1|717
1590756600000|2020-05-29 12:50:00|11134.5|11133.9|11136.2|11135.6|11137.2|11136.6|11133.2|11132.6|612
1590756900000|2020-05-29 12:55:00|11136.4|11135.8|11130.1|11129.5|11137.2|11136.6|11129.7|11129|618
1590757200000|2020-05-29 13:00:00|11130.2|11129.6|11116.2|11115.3|11131.2|11130.5|11114|11113.2|1036
1590757500000|2020-05-29 13:05:00|11116.4|11115.8|11113.6|11112.7|11119.3|11118.5|11113.6|11112.7|860
1590757800000|2020-05-29 13:10:00|11113.5|11112.6|11114|11113.1|11114.3|11113.4|11101.9|11101|1136
1590758100000|2020-05-29 13:15:00|11113.9|11113|11117.8|11116.9|11119.5|11118.6|11113.5|11112.6|881
1590758400000|2020-05-29 13:20:00|11117.9|11117|11112.9|11112|11118.1|11117.2|11109.5|11108.7|892
1590758700000|2020-05-29 13:25:00|11113.1|11112.2|11113|11112.1|11114.1|11113.2|11108.7|11107.8|898
1590759000000|2020-05-29 13:30:00|11113.2|11112.3|11125.8|11124.9|11127.1|11126.2|11111.2|11110.5|1133
1590759300000|2020-05-29 13:35:00|11125.7|11124.8|11124.5|11123.6|11128.8|11127.9|11119.7|11118.8|991
1590759600000|2020-05-29 13:40:00|11124.4|11123.5|11121|11120.1|11124.6|11123.7|11117.6|11116.8|750
1590759900000|2020-05-29 13:45:00|11121.1|11120.2|11110.4|11109.5|11121.1|11120.2|11108.6|11107.7|983
1590760200000|2020-05-29 13:50:00|11110.2|11109.3|11116.1|11115.2|11118.6|11117.7|11108.8|11107.9|1079
1590760500000|2020-05-29 13:55:00|11116.2|11115.3|11120|11119.1|11122.1|11121.2|11115.2|11114.5|842
1590760800000|2020-05-29 14:00:00|11120.1|11119.2|11122.2|11121.3|11123.1|11122.2|11111.1|11110.5|933
1590761100000|2020-05-29 14:05:00|11122.1|11121.2|11126.3|11125.4|11126.3|11125.4|11118.2|11117.5|978
1590761400000|2020-05-29 14:10:00|11126.2|11125.3|11131.7|11130.8|11133.4|11132.5|11125.2|11124.3|1024
1590761700000|2020-05-29 14:15:00|11131.8|11130.9|11128.6|11127.7|11132|11131.1|11125.4|11124.6|861
1590762000000|2020-05-29 14:20:00|11128.5|11127.6|11124.4|11123.5|11130.8|11129.9|11120.7|11119.8|810
1590762300000|2020-05-29 14:25:00|11124.3|11123.4|11123.6|11122.7|11125|11124.3|11117.3|11116.4|968
1590762600000|2020-05-29 14:30:00|11123.7|11122.8|11124.6|11123.7|11127.3|11126.5|11120.4|11119.6|1028
1590762900000|2020-05-29 14:35:00|11124.5|11123.6|11120.7|11119.8|11125.5|11124.6|11118.9|11118|1014
1590763200000|2020-05-29 14:40:00|11120.9|11120|11127.7|11126.8|11127.9|11127.1|11119.9|11119.1|978
1590763500000|2020-05-29 14:45:00|11127.6|11126.7|11122.3|11121.4|11130.3|11129.6|11115.6|11114.7|1362
1590763800000|2020-05-29 14:50:00|11122.2|11121.3|11116.6|11115.7|11130|11129.1|11115.7|11114.8|1550
1590764100000|2020-05-29 14:55:00|11116.7|11115.8|11126|11125.1|11130.9|11130|11116.2|11115.3|1904
1590764400000|2020-05-29 15:00:00|11125.9|11125|11113.2|11112.3|11125.9|11125|11112.5|11111.6|1667
1590764700000|2020-05-29 15:05:00|11113.1|11112.2|11094.7|11093.8|11114.6|11113.7|11094.7|11093.8|1232
1590765000000|2020-05-29 15:10:00|11094.8|11093.9|11109.3|11108.4|11110.5|11109.6|11094.8|11093.9|1314
1590765300000|2020-05-29 15:15:00|11109|11108.3|11115.8|11114.9|11117.4|11116.5|11108.7|11107.8|1032
1590765600000|2020-05-29 15:20:00|11115.9|11115|11117.8|11116.9|11124.1|11123.2|11114.8|11113.9|978
1590765900000|2020-05-29 15:25:00|11117.7|11116.8|11124.8|11123.9|11128.7|11127.8|11114.1|11113.2|1039
1590766200000|2020-05-29 15:30:00|11125.2|11124.3|11126.7|11125.8|11128.8|11127.9|11119.2|11118.3|817
1590766500000|2020-05-29 15:35:00|11126.6|11125.7|11120.3|11119.4|11128.2|11127.3|11119.4|11118.5|828
1590766800000|2020-05-29 15:40:00|11120.2|11119.3|11117.8|11116.9|11123.2|11122.4|11116.3|11115.4|793
1590767100000|2020-05-29 15:45:00|11117.9|11117|11113.6|11112.7|11118.3|11117.5|11113.1|11112.2|699
1590767400000|2020-05-29 15:50:00|11113.7|11112.8|11109.3|11108.4|11115.3|11114.4|11107.8|11106.9|658
1590767700000|2020-05-29 15:55:00|11109.4|11108.5|11107.3|11106.4|11111.8|11110.9|11105.8|11105|608
1590768000000|2020-05-29 16:00:00|11107.4|11106.5|11104|11103.1|11111.5|11110.6|11102.2|11101.3|699
1590768300000|2020-05-29 16:05:00|11103.9|11103|11096.5|11095.6|11104.3|11103.4|11094.9|11094|672
1590768600000|2020-05-29 16:10:00|11096.6|11095.7|11101.1|11100.2|11103.2|11102.3|11096|11095.1|732
1590768900000|2020-05-29 16:15:00|11101|11100.1|11096.7|11095.8|11101.1|11100.3|11095.5|11094.8|647
1590769200000|2020-05-29 16:20:00|11096.8|11095.9|11099|11098.4|11100.2|11099.5|11096.2|11095.3|456
1590769500000|2020-05-29 16:25:00|11098.9|11098.3|11094.6|11093.7|11098.9|11098.3|11093.9|11093.1|492
1590769800000|2020-05-29 16:30:00|11094.4|11093.8|11090.5|11089.6|11095.1|11094.2|11090|11089.1|672
1590770100000|2020-05-29 16:35:00|11090.6|11089.7|11097.7|11096.8|11097.9|11097.2|11090.4|11089.7|595
1590770400000|2020-05-29 16:40:00|11097.8|11096.9|11096.9|11096|11098.5|11097.7|11096.3|11095.6|392
1590770700000|2020-05-29 16:45:00|11097|11096.1|11095.4|11094.5|11097.6|11096.7|11095.1|11094.4|507
1590771000000|2020-05-29 16:50:00|11095.3|11094.4|11094.7|11093.8|11095.6|11095|11090.6|11089.9|569
1590771300000|2020-05-29 16:55:00|11094.6|11093.7|11098.3|11097.4|11100.3|11099.4|11092.6|11091.9|1055
1590771600000|2020-05-29 17:00:00|11098.2|11097.3|11091.2|11090.3|11099.4|11098.6|11089.8|11089.1|679
1590771900000|2020-05-29 17:05:00|11091|11090.1|11089.4|11088.8|11091.9|11091.2|11089.3|11088.6|632
1590772200000|2020-05-29 17:10:00|11089.5|11088.9|11090.7|11089.8|11092|11091.2|11085.2|11084.4|687
1590772500000|2020-05-29 17:15:00|11090.9|11090|11089.3|11088.7|11093.2|11092.3|11088.9|11088|488
1590772800000|2020-05-29 17:20:00|11089.4|11088.8|11086.4|11085.5|11090.2|11089.4|11085.7|11084.8|447
1590773100000|2020-05-29 17:25:00|11086.5|11085.6|11083|11082.1|11087.6|11086.8|11082.6|11082|503
1590773400000|2020-05-29 17:30:00|11082.8|11082.2|11086.6|11086|11087.4|11086.8|11081.3|11080.5|589
1590773700000|2020-05-29 17:35:00|11086.3|11085.7|11087.4|11086.5|11087.8|11087|11085.1|11084.5|500
1590774000000|2020-05-29 17:40:00|11087.3|11086.4|11086.8|11085.9|11088.7|11088|11085.6|11084.7|408
1590774300000|2020-05-29 17:45:00|11086.7|11085.8|11084.2|11083.3|11086.9|11086|11082.3|11081.6|367
1590774600000|2020-05-29 17:50:00|11084.5|11083.6|11086.7|11086.1|11086.9|11086.2|11082|11081.1|354
1590774900000|2020-05-29 17:55:00|11086.8|11086.2|11091.8|11090.9|11092.4|11091.5|11086.1|11085.3|615
1590775200000|2020-05-29 18:00:00|11091.7|11090.8|11090.4|11089.5|11092.8|11091.9|11088.2|11087.3|581
1590775500000|2020-05-29 18:05:00|11090.5|11089.6|11097.4|11096.5|11098.7|11097.8|11089.3|11088.4|911
1590775800000|2020-05-29 18:10:00|11097.5|11096.6|11093.8|11092.9|11099.4|11098.5|11093.2|11092.4|810
1590776100000|2020-05-29 18:15:00|11093.7|11092.8|11095.7|11094.8|11097.4|11096.5|11093.2|11092.4|643
1590776400000|2020-05-29 18:20:00|11096.1|11095.2|11094.6|11094|11096.3|11095.4|11093.5|11092.8|481
1590776700000|2020-05-29 18:25:00|11094.8|11093.9|11096|11095.1|11097|11096.1|11093.8|11092.9|529
1590777000000|2020-05-29 18:30:00|11095.9|11095|11095.8|11094.9|11096.8|11095.9|11094.6|11093.8|488
1590777300000|2020-05-29 18:35:00|11095.9|11095|11093.2|11092.3|11096.5|11095.7|11093.2|11092.3|461
1590777600000|2020-05-29 18:40:00|11093.3|11092.4|11093.7|11093.1|11095.3|11094.7|11092.9|11092|441
1590777900000|2020-05-29 18:45:00|11093.6|11093|11089.8|11088.9|11096.1|11095.4|11089.6|11088.7|572
1590778200000|2020-05-29 18:50:00|11089.9|11089|11087.8|11086.9|11091.8|11090.9|11084.6|11083.7|1062
1590778500000|2020-05-29 18:55:00|11087.7|11086.8|11099.9|11099|11101.2|11100.3|11087.1|11086.2|1290
1590778800000|2020-05-29 19:00:00|11100|11099.1|11101|11100.1|11107.4|11106.5|11095.4|11094.3|1320
1590779100000|2020-05-29 19:05:00|11101.1|11100.2|11100.8|11099.9|11103.2|11102.3|11099.1|11098.2|830
1590779400000|2020-05-29 19:10:00|11100.7|11099.8|11092.7|11091.8|11102|11101.1|11092.6|11091.7|869
1590779700000|2020-05-29 19:15:00|11092.8|11091.9|11099|11098.1|11099.4|11098.5|11090.2|11089.3|759
1590780000000|2020-05-29 19:20:00|11099.1|11098.2|11098.6|11097.7|11101.4|11100.5|11095.2|11094.3|743
1590780300000|2020-05-29 19:25:00|11098.5|11097.6|11089|11088.1|11098.6|11097.7|11086.5|11085.6|744
1590780600000|2020-05-29 19:30:00|11088.9|11088|11093|11092.1|11093|11092.1|11088.4|11087.5|692
1590780900000|2020-05-29 19:35:00|11092.9|11092|11093.1|11092.5|11094.4|11093.5|11091.4|11090.5|581
1590781200000|2020-05-29 19:40:00|11093.2|11092.6|11095.5|11094.6|11096.2|11095.3|11092.5|11091.6|541
1590781500000|2020-05-29 19:45:00|11095.6|11094.7|11091.8|11090.9|11096.4|11095.5|11088.8|11087.9|612
1590781800000|2020-05-29 19:50:00|11091.9|11091|11095.7|11094.8|11097.1|11096.3|11091.8|11090.9|651
1590782100000|2020-05-29 19:55:00|11095.8|11094.9|11100.1|11099.2|11101.4|11100.8|11095.2|11094.4|708
1590782400000|2020-05-29 20:00:00|11100|11099.4|11099.5|11098.6|11105.7|11104.8|11098.4|11097.5|1057
1590782700000|2020-05-29 20:05:00|11099.3|11098.4|11100.8|11099.9|11102.5|11101.6|11098.7|11097.9|618
1590783000000|2020-05-29 20:10:00|11100.7|11099.8|11100.6|11099.7|11102.5|11101.6|11100.1|11099.2|396
1590783300000|2020-05-29 20:15:00|11100.7|11099.8|11103.1|11102.2|11103.3|11102.4|11099.9|11099|301
1590783600000|2020-05-29 20:20:00|11103.3|11102.4|11101.8|11100.9|11103.5|11102.6|11100.4|11099.5|344
1590783900000|2020-05-29 20:25:00|11101.9|11101|11098.9|11098|11103.3|11102.4|11098.5|11097.6|440
1590784200000|2020-05-29 20:30:00|11099|11098.1|11102.3|11101.4|11104|11103.1|11098.8|11097.9|508
1590784500000|2020-05-29 20:35:00|11102.1|11101.2|11102.2|11101.3|11103.1|11102.2|11100.3|11099.4|607
1590784800000|2020-05-29 20:40:00|11102.3|11101.4|11106.7|11105.8|11107.2|11106.3|11102.2|11101.3|678
1590785100000|2020-05-29 20:45:00|11106.6|11105.7|11105.7|11104.8|11108.8|11107.9|11105.7|11104.8|838
1590785400000|2020-05-29 20:50:00|11105.2|11104.3|11108.6|11107.7|11109.5|11108.3|11103.9|11103|965
1590785700000|2020-05-29 20:55:00|11108.7|11107.8|11108.3|11102.3|11110.2|11108.6|11100.7|11094.7|736
1590955200000|2020-05-31 20:00:00|11122.2|11112.7|11122.4|11112.9|11124|11112.9|11122.2|11112|4
1590955500000|2020-05-31 20:05:00|11123.8|11112.2|11123.8|11112.2|11123.8|11112.8|11122.3|11112.2|3
1590955800000|2020-05-31 20:10:00|11121|11109|11124|11112|11124|11112.2|11121|11109|12
1590956100000|2020-05-31 20:15:00|11122.4|11112.9|11123.6|11116.1|11125|11116.1|11122.4|11112.5|7
1590956400000|2020-05-31 20:20:00|11123|11115.5|11123.9|11118.5|11126.4|11118.9|11122|11114.6|41
1590956700000|2020-05-31 20:25:00|11122.1|11117.2|11123.6|11118.8|11124.1|11118.8|11121.3|11117.2|22
1590957000000|2020-05-31 20:30:00|11123.8|11118.9|11123.8|11118.9|11123.9|11119.1|11121.2|11117.2|19
1590957300000|2020-05-31 20:35:00|11124.1|11118.1|11120.4|11114.1|11124.8|11119.6|11118.2|11114|22
1590957600000|2020-05-31 20:40:00|11119.2|11114.2|11121.4|11115.4|11125.4|11115.4|11119.1|11113.1|15
1590957900000|2020-05-31 20:45:00|11125|11113.9|11123.4|11114.2|11125.2|11115.4|11118.9|11113.9|14
1590958200000|2020-05-31 20:50:00|11123.3|11114.3|11126|11115|11126|11116.4|11121.4|11114.2|10
1590958500000|2020-05-31 20:55:00|11123.6|11115.6|11121.9|11114.9|11123.6|11115.6|11118.6|11114.6|7
1590958800000|2020-05-31 21:00:00|11124.3|11114.3|11120.6|11115.3|11125.6|11115.3|11120.6|11112|34
1590959100000|2020-05-31 21:05:00|11121.5|11114.8|11122.4|11115.6|11125.3|11118.6|11119.8|11112.5|124
1590959400000|2020-05-31 21:10:00|11122.8|11116.5|11119.8|11116.5|11124.1|11119.6|11119.2|11115.5|161
1590959700000|2020-05-31 21:15:00|11119.6|11117.7|11119|11115.1|11120.6|11117.7|11116.6|11110.3|124
1590960000000|2020-05-31 21:20:00|11119.1|11113.7|11119|11115.2|11119.9|11115.9|11118.5|11113.5|33
1590960300000|2020-05-31 21:25:00|11118.8|11115.1|11116.5|11113.3|11119|11115.3|11115.6|11113|75
1590960600000|2020-05-31 21:30:00|11116.6|11113.2|11119.3|11115.6|11119.7|11115.9|11115.6|11113.2|289
1590960900000|2020-05-31 21:35:00|11119.2|11115.7|11119.4|11115.5|11120|11117.4|11118.3|11115.1|217
1590961200000|2020-05-31 21:40:00|11119.5|11115.6|11116.7|11114.9|11119.5|11115.7|11116.1|11114.2|227
1590961500000|2020-05-31 21:45:00|11116.5|11114.4|11115.4|11112.4|11117|11114.9|11115|11112|247
1590961800000|2020-05-31 21:50:00|11115.3|11112.5|11114.8|11112.1|11115.4|11112.8|11114.4|11111.6|184
1590962100000|2020-05-31 21:55:00|11114.9|11112|11115.2|11112.6|11115.7|11113.8|11114.2|11112|245
1590962400000|2020-05-31 22:00:00|11115|11112.4|11105.9|11104.6|11115.1|11112.4|11103|11101.9|1201
1590962700000|2020-05-31 22:05:00|11105.7|11104.8|11105.8|11104.7|11106.9|11106|11103.5|11102.4|661
1590963000000|2020-05-31 22:10:00|11105.9|11104.6|11105.8|11104.7|11107.5|11106.6|11105|11103.9|460
1590963300000|2020-05-31 22:15:00|11105.7|11104.8|11105.5|11104.6|11106.8|11105.9|11104.2|11103.3|361
1590963600000|2020-05-31 22:20:00|11105.6|11104.7|11106.8|11105.9|11107.6|11106.6|11105.6|11104.7|241
1590963900000|2020-05-31 22:25:00|11106.7|11105.8|11110.5|11109.6|11110.5|11109.6|11106.2|11105.3|386
1590964200000|2020-05-31 22:30:00|11110.4|11109.5|11108.4|11107.5|11110.6|11109.7|11107.9|11107|325
1590964500000|2020-05-31 22:35:00|11108.3|11107.4|11113|11112.1|11113.1|11112.2|11107.9|11107|333
1590964800000|2020-05-31 22:40:00|11113.1|11112.2|11113.5|11112.6|11114.2|11113.3|11112.1|11111.2|262
1590965100000|2020-05-31 22:45:00|11113.4|11112.5|11113.1|11112.2|11114.9|11114|11112.4|11111.5|294
1590965400000|2020-05-31 22:50:00|11113.2|11112.3|11114.4|11113.5|11114.6|11113.7|11111.9|11111|124
1590965700000|2020-05-31 22:55:00|11114.5|11113.6|11112.7|11111.8|11114.5|11113.6|11112.1|11111.2|216
1590966000000|2020-05-31 23:00:00|11112.6|11111.7|11113.8|11112.9|11114.6|11113.7|11112.2|11111.3|221
1590966300000|2020-05-31 23:05:00|11113.9|11113|11115.3|11114.4|11115.5|11114.6|11113.8|11112.9|244
1590966600000|2020-05-31 23:10:00|11115.4|11114.5|11115.9|11115|11117.2|11116.3|11115.3|11114.4|269
1590966900000|2020-05-31 23:15:00|11115.8|11114.9|11115.4|11114.5|11116.2|11115.3|11114.8|11113.9|250
1590967200000|2020-05-31 23:20:00|11115.5|11114.6|11117.3|11116.4|11118.9|11118|11115.2|11114.3|279
1590967500000|2020-05-31 23:25:00|11117.2|11116.3|11118|11117.1|11118.2|11117.3|11115.9|11115|256
1590967800000|2020-05-31 23:30:00|11118.2|11117.3|11115.9|11115.3|11118.2|11117.3|11115.9|11115.1|231
1590968100000|2020-05-31 23:35:00|11116.4|11115.5|11116.2|11115.3|11117.8|11116.9|11116.1|11115.2|209
1590968400000|2020-05-31 23:40:00|11116.4|11115.5|11116.7|11115.8|11117.2|11116.5|11115.5|11114.6|273
1590968700000|2020-05-31 23:45:00|11116.6|11115.7|11119.3|11118.4|11119.6|11118.7|11116.1|11115.3|240
1590969000000|2020-05-31 23:50:00|11119.1|11118.2|11119.6|11118.7|11120.1|11119.3|11117.8|11117.2|215
1590969300000|2020-05-31 23:55:00|11119.5|11118.6|11116.2|11115.3|11119.6|11118.8|11116.2|11115.3|274
1590969600000|2020-06-01 00:00:00|11116.4|11115.5|11115.5|11114.6|11116.9|11116|11113.1|11112.4|471
1590969900000|2020-06-01 00:05:00|11115.7|11114.8|11118.8|11117.9|11119.5|11118.7|11114.6|11113.7|641
1590970200000|2020-06-01 00:10:00|11118.9|11118|11118.7|11117.8|11122.4|11121.5|11117.2|11116.3|530
1590970500000|2020-06-01 00:15:00|11118.6|11117.7|11125.5|11124.6|11126|11125.2|11118.2|11117.3|590
1590970800000|2020-06-01 00:20:00|11125.3|11124.4|11123.7|11123.1|11126.6|11125.7|11122|11121.1|603
1590971100000|2020-06-01 00:25:00|11123.8|11123.2|11121.6|11120.7|11126.3|11125.4|11121.2|11120.3|511
1590971400000|2020-06-01 00:30:00|11121.5|11120.6|11119.8|11118.9|11122.4|11121.7|11119.4|11118.5|460
1590971700000|2020-06-01 00:35:00|11120|11119.2|11118.8|11117.9|11120|11119.2|11117.3|11116.4|372
1590972000000|2020-06-01 00:40:00|11118.7|11117.8|11116.8|11116.2|11118.8|11117.9|11116.7|11116.1|287
1590972300000|2020-06-01 00:45:00|11117|11116.4|11116|11115.4|11117.2|11116.5|11115.6|11114.9|291
1590972600000|2020-06-01 00:50:00|11115.9|11115.3|11121.9|11121|11123.3|11122.4|11115.9|11115.1|545
1590972900000|2020-06-01 00:55:00|11121.8|11120.9|11122.1|11121.5|11124.1|11123.3|11121.4|11120.5|430
1590973200000|2020-06-01 01:00:00|11122|11121.4|11118.7|11117.8|11122|11121.4|11117.4|11116.8|467
1590973500000|2020-06-01 01:05:00|11118.6|11118|11117.5|11116.6|11118.7|11118|11116.8|11116|462
1590973800000|2020-06-01 01:10:00|11117.4|11116.5|11119.5|11118.6|11119.5|11118.8|11117|11116.3|391
1590974100000|2020-06-01 01:15:00|11119.4|11118.5|11126.8|11126.2|11127.2|11126.6|11119.2|11118.3|563
1590974400000|2020-06-01 01:20:00|11126.7|11126.1|11134.4|11133.5|11136.2|11135.3|11126|11125.2|667
1590974700000|2020-06-01 01:25:00|11134.2|11133.3|11136.6|11135.7|11137.2|11136.5|11131.8|11130.9|629
1590975000000|2020-06-01 01:30:00|11136.8|11135.9|11135.2|11134.3|11140.6|11140|11135.1|11134.2|773
1590975300000|2020-06-01 01:35:00|11135.3|11134.4|11134.5|11133.9|11137.3|11136.4|11133.3|11132.5|562
1590975600000|2020-06-01 01:40:00|11134.4|11133.8|11132.9|11132|11138.6|11137.7|11132.4|11131.5|549
1590975900000|2020-06-01 01:45:00|11133.2|11132.3|11136.5|11135.6|11137.6|11136.7|11132.5|11131.6|441
1590976200000|2020-06-01 01:50:00|11136.4|11135.5|11135.4|11134.5|11136.6|11136|11134.3|11133.7|387
1590976500000|2020-06-01 01:55:00|11135.3|11134.7|11134.5|11133.9|11135.5|11134.9|11133.4|11132.8|443
1590976800000|2020-06-01 02:00:00|11134.9|11134|11134|11133.1|11136.6|11135.8|11132.9|11132.1|501
1590977100000|2020-06-01 02:05:00|11133.9|11133|11132.3|11131.4|11134.4|11133.6|11130.4|11129.6|419
1590977400000|2020-06-01 02:10:00|11132.5|11131.6|11132.1|11131.5|11133.2|11132.4|11130.9|11130.1|357
1590977700000|2020-06-01 02:15:00|11132.3|11131.7|11132.4|11131.8|11133.2|11132.4|11131.7|11130.9|240
1590978000000|2020-06-01 02:20:00|11132.3|11131.7|11134.9|11134.3|11135.2|11134.4|11131.8|11131.2|275
1590978300000|2020-06-01 02:25:00|11135.1|11134.5|11135|11134.1|11137.2|11136.5|11134.7|11134|311
1590978600000|2020-06-01 02:30:00|11134.9|11134.4|11136.8|11136.2|11137.1|11136.5|11134.3|11133.5|280
1590978900000|2020-06-01 02:35:00|11137|11136.1|11137.3|11136.4|11138|11137.2|11135.9|11135.2|400
1590979200000|2020-06-01 02:40:00|11137.1|11136.5|11139.2|11138.6|11140.6|11140|11137.1|11136.3|414
1590979500000|2020-06-01 02:45:00|11139.1|11138.5|11137.9|11137|11140.3|11139.7|11137.7|11137|438
1590979800000|2020-06-01 02:50:00|11138|11137.3|11137.9|11137.3|11139.3|11138.6|11137.2|11136.5|398
1590980100000|2020-06-01 02:55:00|11137.8|11137.2|11137.7|11137.1|11138.6|11137.9|11137.4|11136.6|293
1590980400000|2020-06-01 03:00:00|11137.5|11136.9|11137.5|11136.6|11138.7|11138|11136.8|11136.2|277
1590980700000|2020-06-01 03:05:00|11137.3|11136.7|11135.3|11134.7|11138.3|11137.7|11134.8|11134|329
1590981000000|2020-06-01 03:10:00|11135.2|11134.6|11134.8|11134.2|11135.9|11135.3|11134.4|11133.7|243
1590981300000|2020-06-01 03:15:00|11134.9|11134.3|11134.5|11133.9|11135.9|11135.3|11134.4|11133.8|192
1590981600000|2020-06-01 03:20:00|11134.4|11133.8|11134.8|11134.2|11136.1|11135.5|11134.3|11133.7|196
1590981900000|2020-06-01 03:25:00|11134.9|11134.3|11134.7|11134.1|11135.6|11134.9|11134.2|11133.6|239
1590982200000|2020-06-01 03:30:00|11134.8|11134.2|11134|11133.4|11135.5|11134.9|11132.9|11132.3|288
1590982500000|2020-06-01 03:35:00|11133.9|11133.3|11133.9|11133.3|11135|11134.4|11133.2|11132.6|209
1590982800000|2020-06-01 03:40:00|11134|11133.4|11135.9|11135.3|11136.2|11135.6|11133.8|11133.2|211
1590983100000|2020-06-01 03:45:00|11136.1|11135.5|11134.8|11134.2|11136.4|11135.8|11134.1|11133.5|166
1590983400000|2020-06-01 03:50:00|11134.9|11134.3|11133.9|11133.3|11135.5|11134.9|11133.9|11133.3|214
1590983700000|2020-06-01 03:55:00|11134.1|11133.2|11133.2|11132.6|11135.1|11134.5|11133.2|11132.6|274
1590984000000|2020-06-01 04:00:00|11133.3|11132.7|11138.2|11137.6|11138.2|11137.6|11133|11132.4|239
1590984300000|2020-06-01 04:05:00|11138.1|11137.5|11137.5|11136.9|11138.6|11137.9|11136.8|11136.1|163
1590984600000|2020-06-01 04:10:00|11137.4|11136.8|11136.5|11135.6|11138.3|11137.7|11136.2|11135.5|266
1590984900000|2020-06-01 04:15:00|11136.4|11135.5|11134.7|11134.1|11136.7|11136|11134.4|11133.7|310
1590985200000|2020-06-01 04:20:00|11134.8|11133.9|11135.3|11134.4|11135.6|11135|11134.6|11133.9|172
1590985500000|2020-06-01 04:25:00|11135.4|11134.5|11137.3|11136.7|11137.6|11136.8|11135.2|11134.5|196
1590985800000|2020-06-01 04:30:00|11137.2|11136.6|11135.4|11134.8|11137.4|11136.8|11134.8|11134.2|173
1590986100000|2020-06-01 04:35:00|11135.3|11134.7|11134.1|11133.5|11135.7|11135.1|11133.4|11132.7|191
1590986400000|2020-06-01 04:40:00|11134.2|11133.6|11134.4|11133.8|11135|11134.4|11133.6|11133|166
1590986700000|2020-06-01 04:45:00|11134.5|11133.9|11134.1|11133.5|11135.5|11134.7|11133.8|11133.2|174
1590987000000|2020-06-01 04:50:00|11134.2|11133.6|11136.3|11135.4|11136.6|11136|11133.8|11133.2|259
1590987300000|2020-06-01 04:55:00|11136.2|11135.3|11133.9|11133.3|11136.4|11135.8|11133.5|11132.9|235
1590987600000|2020-06-01 05:00:00|11133.8|11133.2|11133.7|11133.1|11135.2|11134.6|11133|11132.4|228
1590987900000|2020-06-01 05:05:00|11133.5|11132.9|11133.7|11132.8|11134.6|11133.9|11131.4|11130.8|366
1590988200000|2020-06-01 05:10:00|11133.8|11132.9|11133.9|11133|11133.9|11133.2|11130.8|11130.2|288
1590988500000|2020-06-01 05:15:00|11133.8|11133.2|11135.8|11135.2|11136.1|11135.4|11133.6|11133|272
1590988800000|2020-06-01 05:20:00|11135.9|11135.3|11138.8|11138.2|11139.5|11138.8|11135.8|11135|414
1590989100000|2020-06-01 05:25:00|11139|11138.1|11138.3|11137.4|11140.2|11139.5|11137.4|11136.8|324
1590989400000|2020-06-01 05:30:00|11138.4|11137.5|11141.9|11141.3|11143|11142.4|11137.8|11137|326
1590989700000|2020-06-01 05:35:00|11141.7|11141.1|11140.5|11139.6|11141.9|11141.3|11140|11139.3|257
1590990000000|2020-06-01 05:40:00|11140.4|11139.5|11141.2|11140.6|11142.3|11141.7|11140.2|11139.5|274
1590990300000|2020-06-01 05:45:00|11141.1|11140.5|11138.2|11137.3|11141.6|11141|11137.9|11137.1|240
1590990600000|2020-06-01 05:50:00|11138.3|11137.4|11139.4|11138.8|11139.4|11138.8|11137.7|11137.1|240
1590990900000|2020-06-01 05:55:00|11139.6|11139|11140.3|11139.4|11141|11140.4|11138.3|11137.7|320
1590991200000|2020-06-01 06:00:00|11140.2|11139.3|11141.1|11140.5|11142.1|11141.5|11138.6|11138|549
1590991500000|2020-06-01 06:05:00|11141.3|11140.7|11143.8|11143.2|11144.4|11143.8|11141.1|11140.5|476
1590991800000|2020-06-01 06:10:00|11144|11143.4|11145.8|11145.2|11150.9|11150.3|11143.5|11142.9|652
1590992100000|2020-06-01 06:15:00|11145.7|11145.1|11145.8|11145.2|11149.2|11148.5|11142.9|11142.2|670
1590992400000|2020-06-01 06:20:00|11145.6|11145|11143.5|11142.9|11145.9|11145.1|11142.2|11141.6|516
1590992700000|2020-06-01 06:25:00|11143.6|11142.7|11144.1|11143.5|11144.9|11144.2|11142.5|11141.9|434
1590993000000|2020-06-01 06:30:00|11144|11143.4|11142.7|11142.1|11144.8|11144.2|11141.2|11140.6|500
1590993300000|2020-06-01 06:35:00|11142.6|11142|11140.7|11140.1|11143.8|11143.2|11140.5|11139.9|369
1590993600000|2020-06-01 06:40:00|11140.5|11139.9|11140.8|11140.2|11141.6|11141|11138.5|11137.9|442
1590993900000|2020-06-01 06:45:00|11140.6|11140|11140|11139.4|11143.2|11142.5|11139.2|11138.6|444
1590994200000|2020-06-01 06:50:00|11139.9|11139.3|11136.1|11135.5|11139.9|11139.3|11135.4|11134.8|367
1590994500000|2020-06-01 06:55:00|11136.2|11135.6|11137.6|11136.7|11141|11140.4|11136.2|11135.6|374
1590994800000|2020-06-01 07:00:00|11137.7|11136.8|11141.1|11140.5|11141.3|11140.7|11135.3|11134.4|746
1590995100000|2020-06-01 07:05:00|11141|11140.4|11143.2|11142.6|11144.6|11143.9|11140.4|11139.8|677
1590995400000|2020-06-01 07:10:00|11143.1|11142.5|11138.3|11137.4|11143.8|11143.2|11138|11137.2|742
1590995700000|2020-06-01 07:15:00|11138.4|11137.5|11135|11134.1|11139.3|11138.6|11132.2|11131.5|741
1590996000000|2020-06-01 07:20:00|11134.9|11134|11136.5|11135.9|11138|11137.4|11133.7|11133.1|496
1590996300000|2020-06-01 07:25:00|11136.7|11135.8|11134|11133.1|11139.6|11139|11133.3|11132.7|610
1590996600000|2020-06-01 07:30:00|11133.8|11133.2|11135.9|11135.3|11136.1|11135.4|11133.3|11132.7|565
1590996900000|2020-06-01 07:35:00|11135.8|11135.2|11136.3|11135.7|11139.2|11138.6|11135.2|11134.6|537
1590997200000|2020-06-01 07:40:00|11136.2|11135.6|11142.9|11142|11143.2|11142.5|11134.4|11133.8|652
1590997500000|2020-06-01 07:45:00|11142.8|11142.2|11150.7|11149.8|11154.5|11153.6|11142.3|11141.5|906
1590997800000|2020-06-01 07:50:00|11150.6|11149.7|11146.8|11145.9|11151.6|11150.9|11145.9|11145|729
1590998100000|2020-06-01 07:55:00|11146.7|11145.8|11149.3|11148.4|11150.8|11149.9|11145.1|11144.2|786
1590998400000|2020-06-01 08:00:00|11149.5|11148.6|11138|11137.1|11149.5|11148.6|11137.7|11136.9|744
1590998700000|2020-06-01 08:05:00|11137.9|11137|11133.8|11132.9|11143.2|11142.4|11130.4|11129.5|1237
1590999000000|2020-06-01 08:10:00|11133.9|11133|11128.1|11127.2|11134.5|11133.6|11116.8|11115.9|1437
1590999300000|2020-06-01 08:15:00|11128.3|11127.4|11122.9|11122|11128.4|11127.5|11119.3|11118.5|1192
1590999600000|2020-06-01 08:20:00|11123|11122.1|11125.8|11125.2|11128.6|11127.8|11122.5|11121.7|1139
1590999900000|2020-06-01 08:25:00|11125.9|11125.3|11134.1|11133.5|11134.1|11133.5|11123.1|11122.5|1001
1591000200000|2020-06-01 08:30:00|11134|11133.4|11134.6|11133.7|11134.7|11134|11128.2|11127.6|960
1591000500000|2020-06-01 08:35:00|11134.7|11133.8|11134.2|11133.6|11136.6|11135.9|11132.7|11132|886
1591000800000|2020-06-01 08:40:00|11134.1|11133.5|11136.3|11135.7|11137.3|11136.7|11132|11131.4|716
1591001100000|2020-06-01 08:45:00|11136.6|11135.9|11135.1|11134.5|11138.7|11138.1|11132.8|11132.2|722
1591001400000|2020-06-01 08:50:00|11135.2|11134.6|11139.4|11138.8|11141.9|11141.3|11134.9|11134.3|735
1591001700000|2020-06-01 08:55:00|11139.1|11138.5|11139.8|11139.2|11141.8|11141.2|11137.8|11137|728
1591002000000|2020-06-01 09:00:00|11140|11139.4|11139.2|11138.6|11141.7|11141|11137.2|11136.6|815
1591002300000|2020-06-01 09:05:00|11138.9|11138.3|11138|11137.1|11139.9|11139.2|11134.7|11134|582
1591002600000|2020-06-01 09:10:00|11138.1|11137.2|11134.7|11134.1|11138.8|11138.2|11133.5|11132.9|522
1591002900000|2020-06-01 09:15:00|11134.6|11134|11131.1|11130.5|11135.2|11134.6|11131|11130.4|530
1591003200000|2020-06-01 09:20:00|11131.2|11130.6|11120.8|11120.2|11131.2|11130.6|11120.5|11119.9|620
1591003500000|2020-06-01 09:25:00|11120.9|11120.3|11125.9|11125.3|11128.1|11127.3|11120.8|11120.2|744
1591003800000|2020-06-01 09:30:00|11126|11125.4|11123.5|11122.9|11126.5|11125.7|11121.1|11120.5|662
1591004100000|2020-06-01 09:35:00|11123.7|11122.8|11123|11122.4|11123.9|11123.3|11120.7|11120|567
1591004400000|2020-06-01 09:40:00|11123.2|11122.6|11116.5|11115.9|11125.2|11124.6|11115.7|11115.1|645
1591004700000|2020-06-01 09:45:00|11115.8|11115.2|11112.3|11111.7|11118.7|11118.1|11112.3|11111.7|672
1591005000000|2020-06-01 09:50:00|11112.4|11111.8|11113.2|11112.6|11115.8|11115.2|11107.9|11107.3|700
1591005300000|2020-06-01 09:55:00|11113.1|11112.5|11114.4|11113.8|11114.5|11113.9|11111.7|11111.1|525
1591005600000|2020-06-01 10:00:00|11114.8|11114.2|11114.9|11114.3|11115.3|11114.7|11110.2|11109.6|617
1591005900000|2020-06-01 10:05:00|11114.8|11114.2|11109.8|11109.2|11116.9|11116.3|11109.8|11109.2|550
1591006200000|2020-06-01 10:10:00|11109.9|11109.3|11109.9|11109.3|11110.8|11110|11104.9|11104.3|557
1591006500000|2020-06-01 10:15:00|11110.2|11109.6|11107.2|11106.6|11111.9|11111.3|11107|11106.4|603
1591006800000|2020-06-01 10:20:00|11107.1|11106.5|11112.1|11111.5|11112.4|11111.8|11106.7|11106.1|599
1591007100000|2020-06-01 10:25:00|11112.2|11111.6|11112.6|11112|11115.2|11114.6|11111.4|11110.8|503
1591007400000|2020-06-01 10:30:00|11112.5|11111.9|11114.1|11113.5|11115.3|11114.7|11112.1|11111.5|531
1591007700000|2020-06-01 10:35:00|11113.7|11113.1|11112.3|11111.7|11114.6|11114|11111.3|11110.6|422
1591008000000|2020-06-01 10:40:00|11112.2|11111.6|11110.8|11110.2|11113.4|11112.7|11110|11109.4|532
1591008300000|2020-06-01 10:45:00|11111.1|11110.5|11106.7|11106.1|11112.5|11111.9|11106.1|11105.5|559
1591008600000|2020-06-01 10:50:00|11106.8|11106.2|11105.7|11105.1|11109.4|11108.8|11105.1|11104.5|436
1591008900000|2020-06-01 10:55:00|11105.5|11104.9|11106.4|11105.8|11107.5|11106.9|11100.8|11100.2|653
1591009200000|2020-06-01 11:00:00|11106.3|11105.7|11110.3|11109.7|11110.7|11110.1|11106.1|11105.3|548
1591009500000|2020-06-01 11:05:00|11110.5|11109.9|11109.5|11108.9|11112.7|11112.1|11107.5|11106.9|530
1591009800000|2020-06-01 11:10:00|11109.6|11109|11112.1|11111.5|11112.3|11111.7|11109.2|11108.5|472
1591010100000|2020-06-01 11:15:00|11112.2|11111.6|11116.2|11115.6|11116.4|11115.7|11111.7|11111.1|556
1591010400000|2020-06-01 11:20:00|11116.3|11115.7|11116.2|11115.6|11117|11116.4|11114.6|11113.9|482
1591010700000|2020-06-01 11:25:00|11115.9|11115.3|11113.3|11112.7|11116.5|11115.8|11112.9|11112.3|308
1591011000000|2020-06-01 11:30:00|11113.2|11112.6|11111.1|11110.5|11114.7|11114.1|11109.4|11108.8|400
1591011300000|2020-06-01 11:35:00|11111.6|11111|11114.8|11114.2|11115.1|11114.5|11109.7|11108.9|404
1591011600000|2020-06-01 11:40:00|11114.9|11114.3|11114.1|11113.5|11120.9|11120.3|11113.7|11113.1|602
1591011900000|2020-06-01 11:45:00|11114.4|11113.6|11113.9|11113|11115|11114.4|11111.5|11110.9|460
1591012200000|2020-06-01 11:50:00|11113.6|11112.9|11114.3|11113.7|11115|11114.4|11109.5|11108.9|418
1591012500000|2020-06-01 11:55:00|11114.4|11113.8|11112.2|11111.6|11115.5|11114.9|11112|11111.4|512
1591012800000|2020-06-01 12:00:00|11112.5|11111.9|11114.7|11114.1|11115.1|11114.5|11111.3|11110.7|457
1591013100000|2020-06-01 12:05:00|11114.8|11114.2|11116.2|11115.6|11118.2|11117.6|11113.8|11113.1|493
1591013400000|2020-06-01 12:10:00|11116.1|11115.5|11116.4|11115.8|11118.2|11117.6|11115.4|11114.8|404
1591013700000|2020-06-01 12:15:00|11116.5|11115.9|11116.1|11115.5|11118.9|11118.3|11116.1|11115.5|499
1591014000000|2020-06-01 12:20:00|11116.2|11115.6|11117.7|11117.1|11121.2|11120.6|11116.1|11115.5|502
1591014300000|2020-06-01 12:25:00|11117.9|11117.3|11114.1|11113.5|11118|11117.4|11112.4|11111.8|441
1591014600000|2020-06-01 12:30:00|11114|11113.4|11107.8|11106.9|11115.4|11114.8|11107.1|11106.5|688
1591014900000|2020-06-01 12:35:00|11107.7|11106.8|11107.2|11106.6|11109.7|11109.1|11106|11105.4|576
1591015200000|2020-06-01 12:40:00|11107.1|11106.5|11108.2|11107.6|11109.9|11109.3|11104.9|11104.3|478
1591015500000|2020-06-01 12:45:00|11108.1|11107.5|11106.5|11105.9|11108.9|11108.3|11104.9|11104.3|541
1591015800000|2020-06-01 12:50:00|11106.6|11106|11102.8|11102.2|11107|11106.4|11101.2|11100.6|535
1591016100000|2020-06-01 12:55:00|11102.9|11102.3|11110.3|11109.7|11110.7|11110.1|11102.3|11101.7|492
1591016400000|2020-06-01 13:00:00|11110.2|11109.6|11111|11110.4|11111.2|11110.6|11107.6|11106.9|494
1591016700000|2020-06-01 13:05:00|11110.9|11110.3|11110|11109.4|11113|11112.4|11108.5|11107.9|387
1591017000000|2020-06-01 13:10:00|11109.9|11109.3|11108.5|11107.9|11111|11110.3|11106.3|11105.7|425
1591017300000|2020-06-01 13:15:00|11108.4|11107.8|11105.1|11104.5|11108.6|11108|11103.8|11103.2|469
1591017600000|2020-06-01 13:20:00|11105|11104.4|11113|11112.4|11113.7|11113.1|11105|11104.4|430
1591017900000|2020-06-01 13:25:00|11113.3|11112.7|11119.3|11118.7|11119.7|11119.1|11112.9|11112.3|479
1591018200000|2020-06-01 13:30:00|11119.4|11118.8|11118.8|11118.2|11120.9|11120.3|11115.7|11115.1|699
1591018500000|2020-06-01 13:35:00|11118.7|11118.1|11115.9|11115.3|11119.4|11118.8|11114.5|11113.9|535
1591018800000|2020-06-01 13:40:00|11116|11115.4|11117.3|11116.4|11118.3|11117.5|11114.4|11113.6|678
1591019100000|2020-06-01 13:45:00|11116.9|11116|11118.2|11117.3|11120.4|11119.8|11115.1|11114.3|799
1591019400000|2020-06-01 13:50:00|11117.9|11117.2|11122.5|11121.9|11124.8|11124.1|11117.7|11116.9|808
1591019700000|2020-06-01 13:55:00|11122.8|11122|11125.9|11125|11127.3|11126.5|11121.2|11120.5|662
1591020000000|2020-06-01 14:00:00|11126.1|11124.9|11122|11121.4|11126.7|11125.8|11120.7|11119.8|950
1591020300000|2020-06-01 14:05:00|11122.1|11121.5|11126.2|11125.6|11127|11126.2|11120.7|11120.1|1036
1591020600000|2020-06-01 14:10:00|11126.8|11125.9|11129.7|11129.1|11131.2|11130.3|11126.2|11125.4|1040
1591020900000|2020-06-01 14:15:00|11129.9|11129|11135.9|11135|11139|11138.1|11125.1|11124.5|1078
1591021200000|2020-06-01 14:20:00|11135.8|11134.9|11137.6|11136.7|11138.6|11138|11134.6|11133.7|1038
1591021500000|2020-06-01 14:25:00|11137.4|11136.8|11127.5|11126.6|11137.6|11137|11127.3|11126.6|933
1591021800000|2020-06-01 14:30:00|11127.7|11127.1|11127.3|11126.4|11131.5|11130.8|11124.9|11124|909
1591022100000|2020-06-01 14:35:00|11127.2|11126.6|11125.4|11124.8|11129.2|11128.5|11119.9|11119|923
1591022400000|2020-06-01 14:40:00|11125.3|11124.7|11126.6|11125.7|11127.7|11127|11121.5|11120.9|870
1591022700000|2020-06-01 14:45:00|11126.5|11125.9|11126.4|11125.5|11128.5|11127.9|11125.2|11124.3|744
1591023000000|2020-06-01 14:50:00|11126.5|11125.6|11134.3|11133.4|11135.9|11135|11121.2|11120.3|947
1591023300000|2020-06-01 14:55:00|11134.4|11133.5|11137.6|11136.7|11137.8|11137.2|11130.6|11129.7|1120
1591023600000|2020-06-01 15:00:00|11137.7|11136.8|11130.6|11129.7|11140.9|11140.3|11130.1|11129.2|1054
1591023900000|2020-06-01 15:05:00|11130.7|11129.8|11127|11126.1|11132|11131.2|11126.9|11126.1|778
1591024200000|2020-06-01 15:10:00|11127.1|11126.2|11122.9|11122|11127.8|11127|11122.3|11121.4|659
1591024500000|2020-06-01 15:15:00|11122.7|11121.8|11124.9|11124.3|11125.2|11124.3|11119.6|11119|648
1591024800000|2020-06-01 15:20:00|11124.8|11124.2|11127.1|11126.2|11130.2|11129.3|11124.2|11123.4|659
1591025100000|2020-06-01 15:25:00|11127|11126.1|11121.8|11121.2|11127|11126.1|11119.9|11119|749
1591025400000|2020-06-01 15:30:00|11122|11121.1|11118.3|11117.7|11125|11124.3|11114.1|11113.4|882
1591025700000|2020-06-01 15:35:00|11118.4|11117.8|11117|11116.1|11120.8|11120.1|11113.3|11112.6|773
1591026000000|2020-06-01 15:40:00|11117.1|11116.2|11120.4|11119.5|11120.5|11119.6|11117.1|11116.2|559
1591026300000|2020-06-01 15:45:00|11120.3|11119.4|11118.3|11117.4|11123.1|11122.3|11117.9|11117.1|690
1591026600000|2020-06-01 15:50:00|11118.1|11117.5|11121.3|11120.4|11121.4|11120.6|11113.8|11113|694
1591026900000|2020-06-01 15:55:00|11121.1|11120.5|11123.2|11122.3|11125.2|11124.3|11121.1|11120.2|614
1591027200000|2020-06-01 16:00:00|11123.3|11122.4|11121.8|11120.9|11123.8|11123|11119.6|11118.8|576
1591027500000|2020-06-01 16:05:00|11121.7|11121.1|11129.8|11128.9|11130|11129.1|11121.1|11120.3|586
1591027800000|2020-06-01 16:10:00|11129.7|11128.8|11128.3|11127.4|11130|11129.2|11126.6|11125.8|529
1591028100000|2020-06-01 16:15:00|11128.1|11127.2|11126|11125.4|11129.4|11128.6|11125.4|11124.7|458
1591028400000|2020-06-01 16:20:00|11126.3|11125.7|11126.1|11125.5|11127.8|11127.2|11125.1|11124.3|413
1591028700000|2020-06-01 16:25:00|11126.2|11125.6|11123.9|11123.3|11126.5|11125.9|11121.2|11120.6|465
1591029000000|2020-06-01 16:30:00|11124.2|11123.2|11125.7|11124.8|11126.6|11125.9|11124.1|11123.2|365
1591029300000|2020-06-01 16:35:00|11125.6|11124.7|11128.4|11127.8|11128.7|11128.1|11125.4|11124.6|419
1591029600000|2020-06-01 16:40:00|11128.5|11127.9|11124.5|11123.9|11129.1|11128.4|11124.5|11123.9|344
1591029900000|2020-06-01 16:45:00|11124.4|11123.8|11125.5|11124.9|11126.1|11125.4|11123|11122.3|462
1591030200000|2020-06-01 16:50:00|11125.7|11125.1|11124.7|11123.8|11127.8|11127|11124.5|11123.8|475
1591030500000|2020-06-01 16:55:00|11124.8|11123.9|11130.2|11129.6|11130.3|11129.6|11124.5|11123.9|585
1591030800000|2020-06-01 17:00:00|11130.1|11129.5|11127.6|11126.7|11130.3|11129.5|11125.7|11124.8|521
1591031100000|2020-06-01 17:05:00|11127.4|11126.8|11126.8|11126.2|11128|11127.2|11126.1|11125.3|320
1591031400000|2020-06-01 17:10:00|11127|11126.1|11129.1|11128.5|11130|11129.2|11125.5|11124.7|392
1591031700000|2020-06-01 17:15:00|11129.2|11128.6|11130.3|11129.4|11130.9|11130.2|11128.6|11127.9|372
1591032000000|2020-06-01 17:20:00|11129.7|11129.1|11130.3|11129.4|11130.7|11130|11128|11127.4|340
1591032300000|2020-06-01 17:25:00|11130.2|11129.3|11130.8|11129.9|11131|11130.3|11129.4|11128.7|348
1591032600000|2020-06-01 17:30:00|11130.9|11130|11130.1|11129.2|11131.1|11130.4|11129.5|11128.8|294
1591032900000|2020-06-01 17:35:00|11130.2|11129.3|11131.1|11130.2|11131.3|11130.6|11129.9|11129.2|179
1591033200000|2020-06-01 17:40:00|11131|11130.1|11131.8|11131.2|11132|11131.2|11129.9|11129.1|311
1591033500000|2020-06-01 17:45:00|11131.7|11131.1|11133|11132.4|11133.2|11132.5|11131.1|11130.3|354
1591033800000|2020-06-01 17:50:00|11133.3|11132.5|11128.4|11127.8|11133.3|11132.5|11128.3|11127.7|351
1591034100000|2020-06-01 17:55:00|11128.5|11127.9|11129.7|11129.1|11130.5|11129.9|11127|11126.3|392
1591034400000|2020-06-01 18:00:00|11129.9|11129|11130.2|11129.6|11131.2|11130.6|11129.9|11129|318
1591034700000|2020-06-01 18:05:00|11130.3|11129.7|11131.9|11131.3|11132.7|11131.8|11130.1|11129.4|291
1591035000000|2020-06-01 18:10:00|11131.7|11131.1|11128.4|11127.8|11132|11131.1|11127.6|11126.8|345
1591035300000|2020-06-01 18:15:00|11128.3|11127.7|11127.8|11127.2|11129.5|11128.8|11127.6|11127|354
1591035600000|2020-06-01 18:20:00|11127.9|11127.3|11129.3|11128.7|11129.8|11129|11127.8|11127.1|311
1591035900000|2020-06-01 18:25:00|11129.4|11128.5|11124.2|11123.3|11129.7|11128.9|11123|11122.1|425
1591036200000|2020-06-01 18:30:00|11124.3|11123.4|11126.6|11125.7|11126.9|11126.2|11124.1|11123.3|338
1591036500000|2020-06-01 18:35:00|11126.8|11126|11127.9|11127.3|11128.6|11127.7|11125.6|11125|321
1591036800000|2020-06-01 18:40:00|11128|11127.4|11128|11127.4|11128.6|11127.9|11125.7|11124.9|320
1591037100000|2020-06-01 18:45:00|11128.2|11127.6|11131.4|11130.8|11131.6|11130.8|11128|11127.3|359
1591037400000|2020-06-01 18:50:00|11131.3|11130.7|11131.2|11130.3|11131.6|11130.9|11129.9|11129.1|334
1591037700000|2020-06-01 18:55:00|11131|11130.4|11132.8|11132.2|11133.3|11132.7|11130.6|11129.9|511
1591038000000|2020-06-01 19:00:00|11132.7|11132.1|11135|11134.1|11135.6|11134.9|11132.6|11131.9|429
1591038300000|2020-06-01 19:05:00|11135.1|11134.2|11134.2|11133.3|11135.6|11134.8|11131.8|11131.2|407
1591038600000|2020-06-01 19:10:00|11134.1|11133.2|11133.2|11132.3|11134.7|11133.9|11132.1|11131.3|218
1591038900000|2020-06-01 19:15:00|11133.1|11132.2|11135|11134.4|11135.3|11134.6|11132.5|11131.7|300
1591039200000|2020-06-01 19:20:00|11135.1|11134.5|11135.5|11134.9|11136.7|11136.1|11133.5|11132.8|282
1591039500000|2020-06-01 19:25:00|11135.7|11135.1|11134.3|11133.4|11136.1|11135.4|11134.1|11133.4|254
1591039800000|2020-06-01 19:30:00|11134.5|11133.6|11130.9|11130.3|11134.5|11133.8|11130.9|11130.3|304
1591040100000|2020-06-01 19:35:00|11131.1|11130.2|11131.7|11131.1|11132.3|11131.7|11129.7|11129|303
1591040400000|2020-06-01 19:40:00|11131.8|11131.2|11133.9|11133.3|11134.1|11133.3|11129.5|11128.7|346
1591040700000|2020-06-01 19:45:00|11134|11133.1|11131.1|11130.2|11134.3|11133.6|11130.3|11129.7|302
1591041000000|2020-06-01 19:50:00|11130.8|11129.9|11132.5|11131.6|11133.3|11132.4|11130.1|11129.3|359
1591041300000|2020-06-01 19:55:00|11132.3|11131.7|11135.5|11134.9|11136.3|11135.6|11132.3|11131.5|527
1591041600000|2020-06-01 20:00:00|11135.7|11134.8|11133.8|11132.9|11135.7|11134.9|11132.4|11131.7|453
1591041900000|2020-06-01 20:05:00|11133.7|11133.1|11134.2|11133.3|11134.4|11133.8|11131.5|11130.7|212
1591042200000|2020-06-01 20:10:00|11134.1|11133.5|11134.8|11133.9|11136.9|11136|11133.7|11132.9|168
1591042500000|2020-06-01 20:15:00|11134.7|11133.8|11134.8|11134.2|11135.3|11134.5|11134.1|11133.3|141
1591042800000|2020-06-01 20:20:00|11134.9|11134.3|11133.6|11132.7|11135.3|11134.6|11133.3|11132.5|135
1591043100000|2020-06-01 20:25:00|11133.4|11132.8|11133|11132.4|11133.6|11132.8|11132.3|11131.4|144
1591043400000|2020-06-01 20:30:00|11132.8|11132.2|11131.6|11131|11133|11132.2|11131.3|11130.4|165
1591043700000|2020-06-01 20:35:00|11131.7|11130.8|11133.1|11132.2|11133.2|11132.4|11131.6|11130.7|134
1591044000000|2020-06-01 20:40:00|11132.9|11132.3|11133.1|11132.2|11133.2|11132.4|11132.3|11131.7|126
1591044300000|2020-06-01 20:45:00|11133.2|11132.3|11133.9|11133|11134.4|11133.5|11132.6|11131.7|206
1591044600000|2020-06-01 20:50:00|11134|11133.1|11133.6|11132.7|11134.5|11133.7|11133.4|11132.6|195
1591044900000|2020-06-01 20:55:00|11133.7|11132.8|11135.9|11135|11136.2|11135.2|11132.8|11131.9|387
1591045200000|2020-06-01 21:00:00|11136|11135.1|11136.1|11134.8|11136.5|11135.4|11135.6|11134.6|48
1591045500000|2020-06-01 21:05:00|11136|11134.7|11136.5|11134.9|11137.2|11135.1|11134.9|11128.9|163
1591045800000|2020-06-01 21:10:00|11136.6|11134.6|11136.5|11134.9|11137.5|11135.2|11136.2|11134.3|267
1591046100000|2020-06-01 21:15:00|11136.4|11134.8|11136.6|11134.9|11137.1|11135.2|11136.1|11134.3|150
1591046400000|2020-06-01 21:20:00|11136.5|11134.8|11136.7|11134.2|11137.5|11134.9|11136.2|11133.9|192
1591046700000|2020-06-01 21:25:00|11136.8|11134.3|11136.7|11134.3|11138.3|11134.9|11136.3|11133.6|152
1591047000000|2020-06-01 21:30:00|11136.9|11134.5|11136.9|11134.3|11137.4|11134.8|11136.1|11134.1|233
1591047300000|2020-06-01 21:35:00|11136.6|11134.4|11136.6|11130.6|11137.2|11134.6|11135.6|11130.4|224
1591047600000|2020-06-01 21:40:00|11136.5|11130.7|11135.1|11131.6|11136.6|11132.5|11134.4|11130.2|327
1591047900000|2020-06-01 21:45:00|11135.2|11131.1|11134.6|11131.4|11135.8|11131.8|11134.4|11130.6|294
1591048200000|2020-06-01 21:50:00|11134.7|11131.3|11132.8|11130.1|11135.6|11131.9|11132.4|11129.2|380
1591048500000|2020-06-01 21:55:00|11132.9|11130.3|11133.4|11130.4|11133.5|11131|11132.7|11130.2|232
1591048800000|2020-06-01 22:00:00|11133.2|11130.9|11134.9|11133.4|11137|11133.8|11133|11130.6|547
1591049100000|2020-06-01 22:05:00|11135|11133.3|11134.1|11132.6|11135.2|11133.8|11133.5|11132.6|263
1591049400000|2020-06-01 22:10:00|11134|11132.7|11134.6|11133.7|11135.2|11134.3|11133.1|11131.7|239
1591049700000|2020-06-01 22:15:00|11134.7|11133.8|11135.4|11134.5|11135.8|11134.8|11134.6|11133.7|90
1591050000000|2020-06-01 22:20:00|11135|11134.1|11136.1|11135.2|11136.1|11135.2|11134.9|11134|58
1591050300000|2020-06-01 22:25:00|11136|11135.1|11135.9|11135|11136.1|11135.2|11135.4|11134.5|83
1591050600000|2020-06-01 22:30:00|11135.8|11134.9|11134.4|11133.5|11135.9|11135|11134.3|11133.4|110
1591050900000|2020-06-01 22:35:00|11134.5|11133.6|11134|11133.1|11134.5|11133.6|11133.6|11132.8|101
1591051200000|2020-06-01 22:40:00|11133.9|11133|11132.3|11131.7|11134.1|11133.2|11132.3|11131.7|99
1591051500000|2020-06-01 22:45:00|11132.4|11131.5|11132|11131.1|11133.8|11132.9|11131.7|11130.8|190
1591051800000|2020-06-01 22:50:00|11132.1|11131.2|11132.3|11131.4|11132.8|11131.9|11131.4|11130.5|118
1591052100000|2020-06-01 22:55:00|11132.2|11131.3|11132.9|11132|11133|11132.1|11132|11131.1|144
1591052400000|2020-06-01 23:00:00|11132.8|11131.9|11132.3|11131.4|11132.9|11132|11132|11131.1|119
1591052700000|2020-06-01 23:05:00|11132.4|11131.5|11131.5|11130.6|11133|11132.1|11131.4|11130.5|145
1591053000000|2020-06-01 23:10:00|11131.4|11130.5|11131.4|11130.5|11131.8|11130.9|11130.8|11130.1|168
1591053300000|2020-06-01 23:15:00|11131.5|11130.6|11129.7|11128.8|11132|11131.2|11129.7|11128.8|208
1591053600000|2020-06-01 23:20:00|11129.8|11128.9|11130.2|11129.3|11130.2|11129.3|11129.1|11128.2|102
1591053900000|2020-06-01 23:25:00|11130.1|11129.2|11130.3|11129.4|11130.4|11129.6|11129.6|11128.7|118
1591054200000|2020-06-01 23:30:00|11130.4|11129.5|11131|11130.1|11131.1|11130.2|11129.8|11128.9|139
1591054500000|2020-06-01 23:35:00|11131.2|11130.3|11129.8|11129.2|11132|11131.1|11129.6|11128.7|147
1591054800000|2020-06-01 23:40:00|11130|11129.1|11129.8|11128.9|11130.3|11129.5|11129.4|11128.6|124
1591055100000|2020-06-01 23:45:00|11129.9|11129|11128.6|11127.7|11129.9|11129|11128.3|11127.4|160
1591055400000|2020-06-01 23:50:00|11128.5|11127.6|11126.6|11125.7|11129.1|11128.2|11126.4|11125.6|224
1591055700000|2020-06-01 23:55:00|11126.5|11125.6|11125.8|11124.9|11126.8|11126.1|11124.5|11123.6|289
1591056000000|2020-06-02 00:00:00|11125.9|11125|11127.3|11126.4|11128.4|11127.5|11125.2|11124.3|435
1591056300000|2020-06-02 00:05:00|11127.2|11126.3|11126.7|11125.8|11130.3|11129.5|11126.4|11125.5|345
1591056600000|2020-06-02 00:10:00|11126.8|11125.9|11133.4|11132.5|11133.9|11133.1|11126.5|11125.9|461
1591056900000|2020-06-02 00:15:00|11133.3|11132.4|11134.3|11133.4|11135.8|11134.9|11132.7|11132|384
1591057200000|2020-06-02 00:20:00|11134.2|11133.3|11133.6|11132.7|11136.7|11135.8|11131.5|11130.6|490
1591057500000|2020-06-02 00:25:00|11133.5|11132.6|11134.1|11133.2|11135.8|11134.9|11132.2|11131.3|300
1591057800000|2020-06-02 00:30:00|11134|11133.4|11135.4|11134.5|11135.9|11135|11133.5|11132.6|393
1591058100000|2020-06-02 00:35:00|11135.5|11134.6|11137.3|11136.4|11138.9|11138|11135.2|11134.3|437
1591058400000|2020-06-02 00:40:00|11137.2|11136.3|11138|11137.1|11138.4|11137.6|11136.3|11135.4|434
1591058700000|2020-06-02 00:45:00|11138.1|11137.2|11136.1|11135.5|11138.1|11137.2|11135|11134.1|404
1591059000000|2020-06-02 00:50:00|11136.2|11135.3|11134.7|11133.8|11136.5|11135.7|11132.8|11132|444
1591059300000|2020-06-02 00:55:00|11134.8|11133.9|11132.3|11131.7|11134.9|11134|11130.4|11129.6|408
1591059600000|2020-06-02 01:00:00|11132.5|11131.6|11130.5|11129.6|11133.6|11132.9|11128.7|11127.8|473
1591059900000|2020-06-02 01:05:00|11130.4|11129.5|11131.4|11130.5|11131.9|11131|11129.2|11128.3|292
1591060200000|2020-06-02 01:10:00|11131.3|11130.7|11131.6|11130.7|11132.5|11131.7|11130.2|11129.3|309
1591060500000|2020-06-02 01:15:00|11131.7|11130.8|11131.3|11130.4|11133|11132.1|11130.5|11129.6|361
1591060800000|2020-06-02 01:20:00|11131.4|11130.5|11131.1|11130.2|11132.1|11131.2|11130.4|11129.6|289
1591061100000|2020-06-02 01:25:00|11131.2|11130.3|11129.6|11128.7|11131.2|11130.3|11129|11128.1|262
1591061400000|2020-06-02 01:30:00|11129.7|11128.8|11129.6|11128.7|11130.9|11130|11129|11128.1|369
1591061700000|2020-06-02 01:35:00|11129.7|11128.8|11130.4|11129.5|11130.7|11130|11129.2|11128.3|385
1591062000000|2020-06-02 01:40:00|11130.5|11129.6|11131.1|11130.2|11131.6|11130.7|11129.5|11128.7|281
1591062300000|2020-06-02 01:45:00|11131.3|11130.5|11128.7|11128.1|11131.5|11130.6|11128.5|11127.7|242
1591062600000|2020-06-02 01:50:00|11128.9|11128|11124.3|11123.4|11128.9|11128.1|11123.8|11123|439
1591062900000|2020-06-02 01:55:00|11124.4|11123.5|11126.4|11125.5|11127|11126.3|11124.1|11123.2|294
1591063200000|2020-06-02 02:00:00|11126.3|11125.4|11125.2|11124.6|11126.3|11125.5|11123.9|11123.2|281
1591063500000|2020-06-02 02:05:00|11125.3|11124.3|11124.6|11123.7|11125.7|11125|11124.4|11123.6|306
1591063800000|2020-06-02 02:10:00|11124.5|11123.6|11121.1|11120.5|11124.5|11123.6|11121|11120.4|429
1591064100000|2020-06-02 02:15:00|11121.2|11120.6|11122.9|11122|11123.6|11122.7|11119.3|11118.7|466
1591064400000|2020-06-02 02:20:00|11122.8|11121.9|11122.2|11121.6|11123.2|11122.5|11120.8|11120|279
1591064700000|2020-06-02 02:25:00|11122.5|11121.5|11120.6|11120|11122.5|11121.6|11120.5|11119.7|266
1591065000000|2020-06-02 02:30:00|11120.7|11119.7|11124.1|11123.2|11124.3|11123.5|11120.7|11119.7|384
1591065300000|2020-06-02 02:35:00|11124|11123.1|11125.4|11124.8|11126.4|11125.8|11123.1|11122.5|357
1591065600000|2020-06-02 02:40:00|11125.3|11124.7|11125.5|11124.9|11126.4|11125.7|11124.2|11123.6|238
1591065900000|2020-06-02 02:45:00|11125.4|11124.8|11126.6|11125.7|11126.7|11125.9|11125.4|11124.7|172
1591066200000|2020-06-02 02:50:00|11126.7|11125.8|11123.1|11122.5|11126.8|11126|11122.9|11122|226
1591066500000|2020-06-02 02:55:00|11123.4|11122.4|11124.6|11123.7|11124.7|11124|11121.8|11121.1|306
1591066800000|2020-06-02 03:00:00|11124|11123.4|11124.4|11123.5|11125.6|11124.8|11123.5|11122.7|299
1591067100000|2020-06-02 03:05:00|11124.3|11123.4|11124.4|11123.8|11125.6|11124.8|11124|11123.3|237
1591067400000|2020-06-02 03:10:00|11124.5|11123.6|11127.1|11126.2|11127.1|11126.3|11123.5|11122.9|234
1591067700000|2020-06-02 03:15:00|11127|11126.1|11126.5|11125.6|11127.5|11126.8|11126.3|11125.5|199
1591068000000|2020-06-02 03:20:00|11126.4|11125.5|11126.5|11125.9|11126.7|11126|11125.1|11124.3|137
1591068300000|2020-06-02 03:25:00|11126.8|11126.2|11126.2|11125.3|11127.2|11126.5|11125.5|11124.9|198
1591068600000|2020-06-02 03:30:00|11126.3|11125.4|11125.6|11124.7|11126.6|11125.9|11125.4|11124.6|159
1591068900000|2020-06-02 03:35:00|11125.5|11124.6|11125.5|11124.6|11126.5|11125.7|11124.9|11124.2|229
1591069200000|2020-06-02 03:40:00|11125.2|11124.3|11126.1|11125.5|11126.3|11125.6|11124.7|11123.9|236
1591069500000|2020-06-02 03:45:00|11126|11125.4|11126.1|11125.5|11127.1|11126.4|11125.4|11124.7|233
1591069800000|2020-06-02 03:50:00|11126.2|11125.6|11126.6|11126|11126.8|11126.2|11125.4|11124.6|199
1591070100000|2020-06-02 03:55:00|11126.7|11126.1|11127.2|11126.6|11127.5|11126.9|11126.4|11125.6|196
1591070400000|2020-06-02 04:00:00|11127.4|11126.5|11125.6|11125|11127.4|11126.7|11125.6|11125|206
1591070700000|2020-06-02 04:05:00|11125.5|11124.9|11125.4|11124.8|11126.2|11125.4|11125.2|11124.5|228
1591071000000|2020-06-02 04:10:00|11125.5|11124.9|11126.9|11126.3|11127.1|11126.4|11125.4|11124.7|261
1591071300000|2020-06-02 04:15:00|11127|11126.4|11126.2|11125.6|11127.3|11126.7|11125.7|11125|238
1591071600000|2020-06-02 04:20:00|11126.4|11125.5|11123.9|11123.3|11126.5|11125.6|11123.8|11123|199
1591071900000|2020-06-02 04:25:00|11124|11123.1|11125.9|11125|11126.6|11125.7|11123.6|11122.9|232
1591072200000|2020-06-02 04:30:00|11125.7|11125.1|11127.1|11126.2|11128|11127.2|11125.4|11124.6|309
1591072500000|2020-06-02 04:35:00|11127|11126.1|11126|11125.1|11127.7|11127|11126|11125.1|204
1591072800000|2020-06-02 04:40:00|11126.1|11125.2|11127.5|11126.9|11127.8|11127|11124.6|11123.8|284
1591073100000|2020-06-02 04:45:00|11127.6|11127|11127.7|11126.8|11128.1|11127.4|11126.9|11126.2|157
1591073400000|2020-06-02 04:50:00|11127.6|11126.7|11127.6|11126.7|11127.7|11127|11126.5|11125.7|144
1591073700000|2020-06-02 04:55:00|11127.5|11126.9|11126.1|11125.5|11128|11127.3|11125.4|11124.6|183
1591074000000|2020-06-02 05:00:00|11126|11125.4|11127.1|11126.2|11127.5|11126.7|11124.9|11124.3|293
1591074300000|2020-06-02 05:05:00|11127|11126.1|11128.7|11128.1|11128.9|11128.2|11126.8|11126|226
1591074600000|2020-06-02 05:10:00|11128.8|11128.2|11134|11133.1|11135.4|11134.6|11128.7|11128|467
1591074900000|2020-06-02 05:15:00|11134.2|11133.3|11136.3|11135.7|11136.8|11136.2|11133.5|11132.7|377
1591075200000|2020-06-02 05:20:00|11136.5|11135.6|11132.8|11132.2|11136.6|11135.8|11131.9|11131.2|226
1591075500000|2020-06-02 05:25:00|11132.9|11132.3|11135.5|11134.6|11137|11136.1|11132.9|11132.3|393
1591075800000|2020-06-02 05:30:00|11135.3|11134.4|11137.7|11136.8|11138.2|11137.3|11135|11134.1|435
1591076100000|2020-06-02 05:35:00|11137.6|11136.7|11136.5|11135.6|11137.7|11136.8|11134.3|11133.6|452
1591076400000|2020-06-02 05:40:00|11136.7|11135.8|11135.1|11134.2|11137.2|11136.3|11133.9|11133|419
1591076700000|2020-06-02 05:45:00|11134.9|11134|11133.3|11132.4|11135.3|11134.5|11133.1|11132.4|284
1591077000000|2020-06-02 05:50:00|11133.4|11132.5|11130.9|11130|11133.5|11132.7|11130.5|11129.7|326
1591077300000|2020-06-02 05:55:00|11131|11130.1|11134.3|11133.4|11135.9|11135.1|11130.9|11130|435
1591077600000|2020-06-02 06:00:00|11134.4|11133.5|11136.9|11136|11138.5|11137.7|11132.8|11131.9|506
1591077900000|2020-06-02 06:05:00|11136.8|11135.9|11131.3|11130.7|11137.1|11136.5|11131.3|11130.7|414
1591078200000|2020-06-02 06:10:00|11131.6|11131|11131.9|11131.3|11134|11133.4|11131.2|11130.5|474
1591078500000|2020-06-02 06:15:00|11132.1|11131.2|11125|11124.1|11132.1|11131.2|11124.3|11123.6|627
1591078800000|2020-06-02 06:20:00|11125.1|11124.2|11127.9|11127.3|11129.1|11128.3|11124.7|11124|368
1591079100000|2020-06-02 06:25:00|11127.8|11127.2|11127.4|11126.8|11129.6|11128.9|11126.1|11125.5|488
1591079400000|2020-06-02 06:30:00|11127.3|11126.7|11128.1|11127.5|11128.2|11127.6|11124.3|11123.6|392
1591079700000|2020-06-02 06:35:00|11128.2|11127.6|11135|11134.1|11135.1|11134.3|11126.5|11125.6|685
1591080000000|2020-06-02 06:40:00|11134.9|11134|11134.4|11133.5|11137.2|11136.4|11132.9|11132.1|799
1591080300000|2020-06-02 06:45:00|11134.3|11133.4|11126.7|11126.1|11134.4|11133.6|11126.2|11125.6|710
1591080600000|2020-06-02 06:50:00|11126.8|11126.2|11123.2|11122.3|11128.8|11128|11121.7|11121.1|683
1591080900000|2020-06-02 06:55:00|11123.1|11122.6|11118.8|11117.9|11123.1|11122.6|11115.6|11114.8|811
1591081200000|2020-06-02 07:00:00|11119.2|11118.3|11123.8|11123.2|11124.2|11123.5|11118|11117.2|1050
1591081500000|2020-06-02 07:05:00|11124.2|11123.3|11126.8|11126.2|11127.3|11126.6|11122.5|11121.9|899
1591081800000|2020-06-02 07:10:00|11126.6|11126|11127.4|11126.8|11128.2|11127.6|11123.2|11122.6|804
1591082100000|2020-06-02 07:15:00|11127.5|11126.9|11130.2|11129.6|11132.4|11131.5|11124.9|11124|785
1591082400000|2020-06-02 07:20:00|11130.1|11129.5|11128.1|11127.2|11131.5|11130.9|11126.8|11126.2|778
1591082700000|2020-06-02 07:25:00|11128.2|11127.3|11128.2|11127.3|11132.6|11131.8|11127.2|11126.3|672
1591083000000|2020-06-02 07:30:00|11128.1|11127.2|11133.1|11132.2|11137.5|11136.7|11128.1|11127.2|866
1591083300000|2020-06-02 07:35:00|11133.2|11132.3|11122.6|11121.7|11133.2|11132.3|11121|11120.4|827
1591083600000|2020-06-02 07:40:00|11122.7|11121.8|11123.7|11122.8|11124.3|11123.5|11116.8|11116|935
1591083900000|2020-06-02 07:45:00|11123.3|11122.7|11122.1|11121.5|11126.5|11125.6|11118.3|11117.4|865
1591084200000|2020-06-02 07:50:00|11122.2|11121.6|11125.7|11124.8|11125.9|11125.2|11119.2|11118.4|854
1591084500000|2020-06-02 07:55:00|11125.8|11124.9|11128.2|11127.3|11129.3|11128.5|11123.9|11123.1|721
1591084800000|2020-06-02 08:00:00|11128.3|11127.4|11131.2|11130.3|11132.4|11131.5|11123.6|11123|793
1591085100000|2020-06-02 08:05:00|11131.1|11130.2|11134.3|11133.4|11139.3|11138.4|11129.8|11129.1|879
1591085400000|2020-06-02 08:10:00|11134.2|11133.3|11137.2|11136.3|11139.6|11138.7|11130|11129.1|825
1591085700000|2020-06-02 08:15:00|11137.3|11136.4|11146.4|11145.5|11149.2|11148.3|11134|11133.1|1048
1591086000000|2020-06-02 08:20:00|11146.3|11145.4|11159.1|11158.2|11160.4|11159.8|11145.8|11144.9|1189
1591086300000|2020-06-02 08:25:00|11159|11158.1|11164.3|11163.4|11166.6|11165.7|11156.4|11155.5|1147
1591086600000|2020-06-02 08:30:00|11164.2|11163.3|11165.4|11164.5|11171.8|11170.9|11161.3|11160.4|1169
1591086900000|2020-06-02 08:35:00|11165.2|11164.3|11163.4|11162.5|11166.7|11165.8|11162.9|11162.1|961
1591087200000|2020-06-02 08:40:00|11163|11162.4|11164.3|11163.4|11165.1|11164.3|11159.2|11158.3|802
1591087500000|2020-06-02 08:45:00|11164.6|11163.7|11165.1|11164.2|11167.3|11166.4|11162.2|11161.3|852
1591087800000|2020-06-02 08:50:00|11164.9|11164|11165.2|11164.6|11169.8|11168.9|11163.9|11163.2|753
1591088100000|2020-06-02 08:55:00|11165.1|11164.3|11170.8|11170.2|11171.8|11171|11163.9|11163.2|906
1591088400000|2020-06-02 09:00:00|11170.6|11170|11180.3|11179.7|11180.3|11179.7|11170.5|11169.7|1202
1591088700000|2020-06-02 09:05:00|11180.1|11179.5|11179.6|11179|11180.4|11179.8|11175.7|11175|939
1591089000000|2020-06-02 09:10:00|11179.7|11179.1|11180.1|11179.2|11185.3|11184.6|11177.8|11177.1|874
1591089300000|2020-06-02 09:15:00|11180.3|11179.4|11173.5|11172.6|11183.8|11182.9|11173.5|11172.6|797
1591089600000|2020-06-02 09:20:00|11173.6|11172.7|11176.1|11175.2|11177.5|11176.6|11173.6|11172.7|849
1591089900000|2020-06-02 09:25:00|11176.2|11175.3|11180.3|11179.4|11182.5|11181.6|11175.6|11174.7|806
1591090200000|2020-06-02 09:30:00|11180.2|11179.3|11176.9|11176|11181.1|11180.2|11174.5|11173.6|732
1591090500000|2020-06-02 09:35:00|11177|11176.1|11184.1|11183.2|11185.4|11184.7|11175.6|11174.9|866
1591090800000|2020-06-02 09:40:00|11184.3|11183.4|11184.8|11183.9|11188.3|11187.5|11183.5|11182.6|877
1591091100000|2020-06-02 09:45:00|11184.6|11183.7|11184|11183.1|11185.3|11184.6|11179.6|11178.8|1010
1591091400000|2020-06-02 09:50:00|11184.2|11183.3|11183.5|11182.6|11186.4|11185.5|11182.9|11182.3|700
1591091700000|2020-06-02 09:55:00|11183.7|11182.9|11180.6|11179.7|11185.9|11185|11180.4|11179.7|783
1591092000000|2020-06-02 10:00:00|11180.5|11179.9|11173.5|11172.9|11181.5|11180.7|11172.6|11171.9|1067
1591092300000|2020-06-02 10:05:00|11173.4|11172.8|11173.2|11172.6|11174.9|11174.1|11171.2|11170.3|761
1591092600000|2020-06-02 10:10:00|11173.6|11172.7|11174.3|11173.4|11174.8|11173.9|11167.2|11166.4|744
1591092900000|2020-06-02 10:15:00|11174.6|11173.7|11176.2|11175.6|11177.3|11176.6|11172.1|11171.4|835
1591093200000|2020-06-02 10:20:00|11176.5|11175.5|11172.4|11171.5|11177|11176.4|11171.5|11170.6|644
1591093500000|2020-06-02 10:25:00|11172.3|11171.4|11167.1|11166.2|11172.8|11172|11166.1|11165.2|752
1591093800000|2020-06-02 10:30:00|11167.2|11166.3|11166.8|11165.9|11169.3|11168.4|11165.5|11164.6|735
1591094100000|2020-06-02 10:35:00|11166.7|11165.8|11170.8|11169.9|11171.2|11170.4|11165.8|11164.9|600
1591094400000|2020-06-02 10:40:00|11170.7|11169.8|11170|11169.1|11172.6|11171.9|11168|11167.4|602
1591094700000|2020-06-02 10:45:00|11169.9|11169|11169.1|11168.2|11170.2|11169.6|11167.5|11166.9|695
1591095000000|2020-06-02 10:50:00|11169|11168.4|11166.1|11165.5|11169.3|11168.4|11164.7|11164|614
1591095300000|2020-06-02 10:55:00|11165.9|11165.3|11168.9|11168.3|11170.5|11169.7|11165.9|11165.3|596
1591095600000|2020-06-02 11:00:00|11169|11168.4|11166.1|11165.2|11170.2|11169.4|11164.7|11163.9|616
1591095900000|2020-06-02 11:05:00|11166.2|11165.3|11164.1|11163.5|11166.3|11165.4|11163.2|11162.3|586
1591096200000|2020-06-02 11:10:00|11164.3|11163.4|11163.7|11163.1|11165.2|11164.6|11162.7|11161.9|540
1591096500000|2020-06-02 11:15:00|11163.6|11163|11166.7|11166.1|11166.9|11166.2|11162.3|11161.7|485
1591096800000|2020-06-02 11:20:00|11166.5|11165.6|11164.3|11163.4|11166.5|11165.6|11162.5|11161.8|426
1591097100000|2020-06-02 11:25:00|11164|11163.3|11162.4|11161.5|11164.2|11163.6|11155.4|11154.5|914
1591097400000|2020-06-02 11:30:00|11162.5|11161.6|11160.4|11159.8|11164.9|11164|11158.1|11157.3|681
1591097700000|2020-06-02 11:35:00|11160.5|11159.9|11166.2|11165.3|11168.4|11167.5|11159|11158.2|630
1591098000000|2020-06-02 11:40:00|11166.3|11165.4|11167.4|11166.8|11168.1|11167.5|11165.5|11164.8|488
1591098300000|2020-06-02 11:45:00|11167.3|11166.7|11169.2|11168.3|11170.4|11169.5|11166.4|11165.7|641
1591098600000|2020-06-02 11:50:00|11169|11168.1|11162.2|11161.3|11170.5|11169.7|11161.9|11161.2|552
1591098900000|2020-06-02 11:55:00|11162.3|11161.7|11169.5|11168.6|11169.9|11169.1|11161.3|11160.7|896
1591099200000|2020-06-02 12:00:00|11169.7|11169.1|11178.2|11177.3|11178.4|11177.5|11168.7|11168|954
1591099500000|2020-06-02 12:05:00|11178.1|11177.2|11174.5|11173.6|11179.1|11178.4|11173.5|11172.7|901
1591099800000|2020-06-02 12:10:00|11174.4|11173.5|11174.4|11173.8|11175.8|11175.1|11171.8|11171|745
1591100100000|2020-06-02 12:15:00|11174.8|11174.2|11176.1|11175.5|11179.8|11179.2|11173.3|11172.6|913
1591100400000|2020-06-02 12:20:00|11176.4|11175.8|11169.4|11168.5|11176.4|11175.8|11166.7|11165.8|950
1591100700000|2020-06-02 12:25:00|11169.6|11168.7|11162.6|11162|11170.9|11170.2|11162.6|11162|771
1591101000000|2020-06-02 12:30:00|11162.7|11162.1|11164.7|11163.8|11164.9|11164|11161.5|11160.8|797
1591101300000|2020-06-02 12:35:00|11164.8|11163.9|11158|11157.4|11167.8|11166.9|11157.4|11156.7|912
1591101600000|2020-06-02 12:40:00|11158.2|11157.3|11160.8|11160.2|11164.9|11164|11157.6|11157|795
1591101900000|2020-06-02 12:45:00|11160.7|11160.1|11164.8|11164.2|11165.6|11165|11160.5|11159.6|809
1591102200000|2020-06-02 12:50:00|11164.7|11164.1|11164.5|11163.6|11167.3|11166.6|11162.1|11161.5|740
1591102500000|2020-06-02 12:55:00|11164.7|11163.8|11165.5|11164.9|11166.9|11166.2|11163.2|11162.3|706
1591102800000|2020-06-02 13:00:00|11165.4|11164.5|11170.1|11169.2|11173.2|11172.3|11163.7|11163|843
1591103100000|2020-06-02 13:05:00|11170|11169.1|11171.2|11170.6|11173.2|11172.6|11168.1|11167.4|726
1591103400000|2020-06-02 13:10:00|11171.4|11170.8|11169.6|11168.7|11173.4|11172.6|11166.1|11165.5|724
1591103700000|2020-06-02 13:15:00|11169.5|11168.6|11176.6|11175.7|11177.1|11176.4|11168.5|11167.7|651
1591104000000|2020-06-02 13:20:00|11176.5|11175.6|11174.4|11173.5|11178.6|11177.7|11171.8|11171.2|625
1591104300000|2020-06-02 13:25:00|11174.3|11173.4|11175.9|11175|11178.4|11177.5|11171.8|11171|540
1591104600000|2020-06-02 13:30:00|11176.2|11175.6|11173.2|11172.3|11178.3|11177.6|11171.2|11170.3|677
1591104900000|2020-06-02 13:35:00|11172.7|11172.1|11177|11176.4|11177|11176.4|11171.6|11171|616
1591105200000|2020-06-02 13:40:00|11176.8|11176.2|11174.9|11174|11177.1|11176.3|11173.6|11173|563
1591105500000|2020-06-02 13:45:00|11175.1|11174.5|11169.1|11168.5|11175.4|11174.6|11168.4|11167.7|593
1591105800000|2020-06-02 13:50:00|11169|11168.4|11184.6|11183.7|11186.4|11185.5|11169|11168.4|1032
1591106100000|2020-06-02 13:55:00|11184.5|11183.9|11189.3|11188.7|11189.3|11188.7|11180.9|11180|966
1591106400000|2020-06-02 14:00:00|11189.5|11188.6|11190.7|11189.8|11194.5|11193.8|11188.7|11187.8|1066
1591106700000|2020-06-02 14:05:00|11190.6|11189.7|11193.4|11192.8|11195.9|11195|11190.1|11189.3|851
1591107000000|2020-06-02 14:10:00|11193.5|11192.9|11181|11180.4|11193.5|11192.9|11179.6|11179|972
1591107300000|2020-06-02 14:15:00|11181.1|11180.2|11186.4|11185.5|11190.6|11190|11180.6|11180|1032
1591107600000|2020-06-02 14:20:00|11186.3|11185.7|11190.2|11189.6|11191.3|11190.5|11183.9|11183.2|883
1591107900000|2020-06-02 14:25:00|11190.4|11189.5|11187.9|11187|11191|11190.2|11184.5|11183.8|870
1591108200000|2020-06-02 14:30:00|11187.7|11187.1|11191.9|11191.3|11195.3|11194.4|11185.4|11184.5|942
1591108500000|2020-06-02 14:35:00|11192.1|11191.2|11194.2|11193.3|11196.6|11195.7|11188.9|11188|825
1591108800000|2020-06-02 14:40:00|11194.1|11193.2|11193.4|11192.5|11195.4|11194.6|11190.9|11190.1|957
1591109100000|2020-06-02 14:45:00|11193.5|11192.6|11187.6|11186.7|11193.7|11192.8|11185.3|11184.5|999
1591109400000|2020-06-02 14:50:00|11187.4|11186.5|11186.6|11185.7|11189.8|11188.9|11184.9|11184|850
1591109700000|2020-06-02 14:55:00|11186.8|11185.9|11184.3|11183.4|11187.8|11187|11175.9|11175|1321
1591110000000|2020-06-02 15:00:00|11184.4|11183.5|11181.4|11180.5|11185.3|11184.4|11179|11178.1|1165
1591110300000|2020-06-02 15:05:00|11181.5|11180.6|11178.7|11177.8|11183.4|11182.5|11177|11176.1|1037
1591110600000|2020-06-02 15:10:00|11178.8|11177.9|11182.9|11182|11186.9|11186.3|11178.1|11177.2|939
1591110900000|2020-06-02 15:15:00|11182.7|11181.8|11185|11184.4|11187.3|11186.5|11180.7|11179.8|644
1591111200000|2020-06-02 15:20:00|11185.2|11184.3|11186.1|11185.2|11188.6|11187.7|11181|11180.1|496
1591111500000|2020-06-02 15:25:00|11186.2|11185.3|11176|11175.4|11186.2|11185.4|11175.7|11175|600
1591111800000|2020-06-02 15:30:00|11176.1|11175.2|11175.2|11174.3|11177.7|11176.8|11173.5|11172.8|602
1591112100000|2020-06-02 15:35:00|11175.3|11174.4|11177.6|11176.7|11179.5|11178.6|11174.7|11174|494
1591112400000|2020-06-02 15:40:00|11177.5|11176.6|11175.8|11174.9|11178.7|11177.9|11173.6|11172.9|418
1591112700000|2020-06-02 15:45:00|11175.7|11174.8|11173.8|11172.9|11176.8|11176|11173.7|11172.8|434
1591113000000|2020-06-02 15:50:00|11173.7|11172.8|11168.1|11167.2|11173.8|11172.9|11168|11167.1|552
1591113300000|2020-06-02 15:55:00|11167.9|11167.3|11166.4|11165.5|11169|11168.1|11164.5|11163.7|549
1591113600000|2020-06-02 16:00:00|11166.5|11165.6|11168.8|11167.9|11169.8|11169|11164.2|11163.3|542
1591113900000|2020-06-02 16:05:00|11168.9|11168|11167.9|11167|11169.9|11169|11165.3|11164.4|434
1591114200000|2020-06-02 16:10:00|11167.8|11166.9|11175.1|11174.2|11175.4|11174.5|11166.1|11165.4|467
1591114500000|2020-06-02 16:15:00|11175.2|11174.3|11176.4|11175.5|11177.1|11176.4|11174.7|11174|406
1591114800000|2020-06-02 16:20:00|11176.6|11175.7|11175.3|11174.7|11177.6|11176.9|11175|11174.1|400
1591115100000|2020-06-02 16:25:00|11175.2|11174.4|11180.5|11179.6|11180.6|11179.7|11174.7|11174|462
1591115400000|2020-06-02 16:30:00|11180.6|11179.7|11182.7|11181.8|11184|11183.1|11180.5|11179.6|459
1591115700000|2020-06-02 16:35:00|11182.6|11182.1|11180.6|11179.7|11184.4|11183.5|11178.9|11178.2|440
1591116000000|2020-06-02 16:40:00|11180.7|11179.8|11181.2|11180.3|11182.4|11181.6|11179.2|11178.5|391
1591116300000|2020-06-02 16:45:00|11181.1|11180.5|11181.4|11180.5|11183.1|11182.4|11180.7|11179.9|435
1591116600000|2020-06-02 16:50:00|11181.5|11180.6|11174|11173.4|11181.5|11180.7|11174|11173.3|450
1591116900000|2020-06-02 16:55:00|11174.2|11173.3|11174.4|11173.5|11177.6|11177|11173.1|11172.3|570
1591117200000|2020-06-02 17:00:00|11174.6|11173.7|11173.7|11172.8|11178.3|11177.7|11172.5|11171.9|524
1591117500000|2020-06-02 17:05:00|11173.6|11173.1|11176.1|11175.2|11178.9|11178|11173|11172.2|417
1591117800000|2020-06-02 17:10:00|11175.8|11174.9|11175.2|11174.3|11176.7|11175.9|11174.3|11173.5|355
1591118100000|2020-06-02 17:15:00|11175.4|11174.5|11180.4|11179.5|11181.9|11181|11174.9|11174|324
1591118400000|2020-06-02 17:20:00|11180.5|11179.6|11178.3|11177.4|11180.6|11179.8|11177.8|11176.9|253
1591118700000|2020-06-02 17:25:00|11178.2|11177.3|11179.5|11178.9|11179.8|11179.2|11176.8|11175.9|291
1591119000000|2020-06-02 17:30:00|11179.6|11179|11180|11179.1|11181.7|11180.8|11179.5|11178.8|336
1591119300000|2020-06-02 17:35:00|11180.2|11179.3|11169.6|11168.7|11180.7|11179.8|11169.2|11168.3|430
1591119600000|2020-06-02 17:40:00|11169.5|11168.6|11168|11167.1|11169.5|11168.6|11165.1|11164.2|449
1591119900000|2020-06-02 17:45:00|11167.9|11167|11167.4|11166.5|11169|11168.2|11164.6|11163.7|447
1591120200000|2020-06-02 17:50:00|11167.7|11166.8|11165.5|11164.6|11168|11167.1|11164.8|11163.9|319
1591120500000|2020-06-02 17:55:00|11165.7|11164.8|11171.2|11170.3|11171.2|11170.3|11164.9|11164|366
1591120800000|2020-06-02 18:00:00|11171.3|11170.4|11170.1|11169.2|11171.4|11170.7|11168|11167.2|435
1591121100000|2020-06-02 18:05:00|11170.2|11169.3|11168.9|11168|11170.5|11169.8|11168.7|11167.8|468
1591121400000|2020-06-02 18:10:00|11169|11168.1|11169.4|11168.5|11170.2|11169.3|11167.8|11166.9|278
1591121700000|2020-06-02 18:15:00|11169.6|11168.7|11168.5|11167.6|11169.9|11169|11167.5|11166.6|353
1591122000000|2020-06-02 18:20:00|11168.9|11168|11168.8|11167.9|11169.3|11168.4|11167.3|11166.4|290
1591122300000|2020-06-02 18:25:00|11168.7|11167.8|11166.9|11166|11168.8|11167.9|11166.6|11165.7|221
1591122600000|2020-06-02 18:30:00|11167.5|11166.6|11168.5|11167.6|11169.7|11168.8|11167.4|11166.5|311
1591122900000|2020-06-02 18:35:00|11168|11167.1|11169.2|11168.3|11170.1|11169.2|11167.3|11166.4|190
1591123200000|2020-06-02 18:40:00|11169.3|11168.4|11169.5|11168.6|11170.7|11169.8|11168.6|11167.8|213
1591123500000|2020-06-02 18:45:00|11169.6|11169|11168.4|11167.5|11169.7|11169|11165.7|11164.8|293
1591123800000|2020-06-02 18:50:00|11168.6|11167.8|11173.1|11172.2|11173.1|11172.2|11168.6|11167.7|277
1591124100000|2020-06-02 18:55:00|11173|11172.1|11172.6|11171.7|11175|11174.1|11171.5|11170.6|405
1591124400000|2020-06-02 19:00:00|11172.7|11171.8|11170.6|11169.7|11173.7|11172.8|11170.5|11169.6|300
1591124700000|2020-06-02 19:05:00|11170.5|11169.6|11165.7|11164.8|11170.6|11169.7|11165.3|11164.4|310
1591125000000|2020-06-02 19:10:00|11165.2|11164.6|11165.6|11164.7|11166.5|11165.6|11164.4|11163.5|286
1591125300000|2020-06-02 19:15:00|11165.7|11164.8|11165|11164.1|11166.9|11166|11164.3|11163.4|289
1591125600000|2020-06-02 19:20:00|11164.9|11164|11164.6|11163.7|11165.9|11165.1|11163.9|11163|364
1591125900000|2020-06-02 19:25:00|11164.3|11163.4|11163.3|11162.4|11164.6|11163.7|11161.9|11161|339
1591126200000|2020-06-02 19:30:00|11163.4|11162.5|11161.9|11161|11164|11163.1|11161.4|11160.7|323
1591126500000|2020-06-02 19:35:00|11162|11161.1|11162.9|11162|11163.2|11162.6|11161.6|11160.8|262
1591126800000|2020-06-02 19:40:00|11162.8|11161.9|11165.2|11164.6|11165.4|11164.6|11162.7|11161.8|404
1591127100000|2020-06-02 19:45:00|11165.3|11164.4|11167.4|11166.5|11167.5|11166.7|11164.3|11163.4|297
1591127400000|2020-06-02 19:50:00|11168.1|11167.2|11166.5|11165.6|11171.1|11170.3|11165.7|11164.9|487
1591127700000|2020-06-02 19:55:00|11166.8|11165.9|11165.7|11164.8|11169.8|11168.9|11165.5|11164.6|402
1591128000000|2020-06-02 20:00:00|11166.2|11165.3|11164.2|11163.3|11167.5|11166.6|11163.8|11162.9|303
1591128300000|2020-06-02 20:05:00|11164.3|11163.4|11166.3|11165.4|11166.4|11165.5|11163.8|11163|175
1591128600000|2020-06-02 20:10:00|11166.2|11165.3|11164.3|11163.4|11168.1|11167.2|11163.9|11163|210
1591128900000|2020-06-02 20:15:00|11164.4|11163.5|11165.7|11164.8|11166.3|11165.4|11163.8|11162.9|157
1591129200000|2020-06-02 20:20:00|11165.6|11164.7|11165.4|11164.5|11166.1|11165.2|11164.4|11163.5|143
1591129500000|2020-06-02 20:25:00|11165.6|11164.7|11167|11166.1|11167.1|11166.2|11165.3|11164.4|116
1591129800000|2020-06-02 20:30:00|11166.9|11166|11166.6|11165.7|11167.1|11166.2|11165.9|11165|151
1591130100000|2020-06-02 20:35:00|11166.7|11165.8|11167.4|11166.5|11168.5|11167.6|11166.6|11165.7|119
1591130400000|2020-06-02 20:40:00|11167.5|11166.6|11168|11167.1|11168.2|11167.3|11166.8|11165.9|110
1591130700000|2020-06-02 20:45:00|11168.2|11167.3|11168.5|11167.6|11168.8|11167.9|11167.5|11166.6|99
1591131000000|2020-06-02 20:50:00|11168.4|11167.5|11168.5|11167.6|11169.1|11168.2|11167.8|11166.9|159
1591131300000|2020-06-02 20:55:00|11168.1|11167.2|11169.6|11168.7|11170.1|11169.1|11167.8|11166.9|219
1591131600000|2020-06-02 21:00:00|11169.7|11168.8|11172.8|11168.8|11173.3|11170.9|11169.6|11167.2|39
1591131900000|2020-06-02 21:05:00|11173.7|11168.4|11172.1|11168.2|11173.8|11169.5|11170.9|11166.9|144
1591132200000|2020-06-02 21:10:00|11172.7|11168.6|11172.7|11167.9|11173.7|11169.3|11171.3|11167|199
1591132500000|2020-06-02 21:15:00|11172.6|11168.9|11173.7|11167.7|11174.5|11169.4|11172.2|11167.1|289
1591132800000|2020-06-02 21:20:00|11174|11168|11172.3|11168.1|11175.2|11170|11171.3|11167.7|300
1591133100000|2020-06-02 21:25:00|11172.4|11167.8|11171.3|11167.9|11175.1|11169.4|11170.3|11167.1|229
1591133400000|2020-06-02 21:30:00|11171.1|11167.5|11173.2|11168.1|11174.4|11170|11170.4|11167.3|240
1591133700000|2020-06-02 21:35:00|11172.8|11169|11172.5|11169|11174.1|11171|11171|11167.6|291
1591134000000|2020-06-02 21:40:00|11172.2|11168.5|11172.9|11169.7|11174|11171.2|11172.1|11167.7|270
1591134300000|2020-06-02 21:45:00|11172.8|11169.8|11171.6|11167.7|11173.1|11170.8|11170.2|11166.5|217
1591134600000|2020-06-02 21:50:00|11171.5|11167.8|11171.9|11168.2|11172.2|11169.1|11170.3|11166.9|246
1591134900000|2020-06-02 21:55:00|11171.8|11168.3|11171.8|11169.2|11174|11169.5|11171.6|11167.5|303
1591135200000|2020-06-02 22:00:00|11172|11168.5|11169.5|11168.2|11174.2|11169.8|11169|11166.8|576
1591135500000|2020-06-02 22:05:00|11169.4|11168.3|11168|11167.1|11169.6|11168.3|11168|11167|183
1591135800000|2020-06-02 22:10:00|11168.1|11166.9|11167.8|11166.9|11168.3|11167.2|11167.4|11166.1|215
1591136100000|2020-06-02 22:15:00|11167.9|11167|11168.6|11167.7|11168.8|11167.8|11167.8|11166.6|105
1591136400000|2020-06-02 22:20:00|11168.7|11167.8|11169.6|11168.7|11169.8|11168.9|11168.5|11167.6|87
1591136700000|2020-06-02 22:25:00|11169.7|11168.8|11171.4|11170.5|11171.7|11170.8|11169.6|11168.7|82
1591137000000|2020-06-02 22:30:00|11171.5|11170.6|11171.3|11170.4|11172.3|11171.4|11171.2|11170.3|71
1591137300000|2020-06-02 22:35:00|11171.4|11170.5|11171.8|11170.9|11171.8|11171|11171.2|11170.3|99
1591137600000|2020-06-02 22:40:00|11172.4|11171.5|11172.3|11171.4|11172.4|11171.5|11172.1|11171.3|48
1591137900000|2020-06-02 22:45:00|11172.2|11171.3|11171.2|11170.3|11172.3|11171.4|11170.8|11169.9|129
1591138200000|2020-06-02 22:50:00|11171.3|11170.4|11174.7|11173.8|11174.9|11174|11171.2|11170.3|171
1591138500000|2020-06-02 22:55:00|11174.8|11173.9|11173.7|11172.8|11175.1|11174.2|11173.6|11172.7|112
1591138800000|2020-06-02 23:00:00|11173.6|11173.1|11172.3|11171.4|11173.8|11173.1|11172.2|11171.3|122
1591139100000|2020-06-02 23:05:00|11172.2|11171.3|11171.2|11170.3|11172.3|11171.4|11171|11170.1|115
1591139400000|2020-06-02 23:10:00|11171.1|11170.2|11170.2|11169.3|11171.4|11170.5|11169.7|11168.8|129
1591139700000|2020-06-02 23:15:00|11170.1|11169.2|11171.2|11170.3|11171.3|11170.4|11169.7|11168.8|132
1591140000000|2020-06-02 23:20:00|11171.3|11170.4|11172.1|11171.2|11173|11172.3|11170.7|11169.8|290
1591140300000|2020-06-02 23:25:00|11172.2|11171.3|11173.7|11172.8|11176.4|11175.5|11172.2|11171.3|269
1591140600000|2020-06-02 23:30:00|11173.8|11172.9|11179|11178.1|11180.8|11179.9|11173.7|11172.8|522
1591140900000|2020-06-02 23:35:00|11178.9|11178|11182.9|11182|11183.6|11182.7|11178.7|11177.8|289
1591141200000|2020-06-02 23:40:00|11182.8|11181.9|11186.2|11185.3|11188|11187.1|11182.8|11181.9|379
1591141500000|2020-06-02 23:45:00|11186.3|11185.4|11185.5|11184.6|11187.3|11186.4|11184.4|11183.5|314
1591141800000|2020-06-02 23:50:00|11185.6|11184.7|11185.3|11184.4|11187.3|11186.4|11185.1|11184.2|267
1591142100000|2020-06-02 23:55:00|11185.2|11184.3|11185.7|11184.8|11187.4|11186.5|11184.7|11183.8|279
1591142400000|2020-06-03 00:00:00|11185.6|11184.7|11182.3|11181.4|11186|11185.1|11181.1|11180.2|429
1591142700000|2020-06-03 00:05:00|11182.2|11181.3|11181.8|11180.9|11183.2|11182.3|11180.2|11179.3|311
1591143000000|2020-06-03 00:10:00|11181.6|11181|11184.6|11183.7|11185.2|11184.3|11181.5|11180.6|248
1591143300000|2020-06-03 00:15:00|11184.7|11183.8|11189.4|11188.5|11190.2|11189.3|11184.4|11183.5|407
1591143600000|2020-06-03 00:20:00|11189.5|11188.9|11187.1|11186.2|11191.8|11190.9|11186.8|11185.9|331
1591143900000|2020-06-03 00:25:00|11187.2|11186.3|11191|11190.1|11193.1|11192.2|11187.1|11186.2|406
1591144200000|2020-06-03 00:30:00|11190.9|11190|11192.7|11191.8|11193.1|11192.2|11190.8|11189.9|341
1591144500000|2020-06-03 00:35:00|11192.6|11191.7|11192.4|11191.5|11192.9|11192|11190.2|11189.3|234
1591144800000|2020-06-03 00:40:00|11192.5|11191.6|11198|11197.1|11199.5|11198.6|11191.9|11191|459
1591145100000|2020-06-03 00:45:00|11198.1|11197.2|11198.8|11197.9|11201.6|11200.7|11194.1|11193.2|609
1591145400000|2020-06-03 00:50:00|11198.9|11198|11197.4|11196.5|11200.3|11199.4|11193.7|11192.6|438
1591145700000|2020-06-03 00:55:00|11197.3|11196.4|11193.3|11192.4|11197.3|11196.4|11191.8|11190.9|375
1591146000000|2020-06-03 01:00:00|11193.6|11192.7|11199.7|11198.8|11201.2|11200.3|11193.6|11192.7|514
1591146300000|2020-06-03 01:05:00|11199.6|11198.7|11199.5|11198.6|11200.7|11199.8|11198.1|11197.2|419
1591146600000|2020-06-03 01:10:00|11199.3|11198.4|11198.3|11197.4|11200.4|11199.5|11196.2|11195.3|474
1591146900000|2020-06-03 01:15:00|11198.4|11197.5|11195.8|11195.2|11200|11199.1|11194.7|11193.8|444
1591147200000|2020-06-03 01:20:00|11195.9|11195.3|11197.6|11196.7|11197.6|11196.8|11194.6|11193.7|376
1591147500000|2020-06-03 01:25:00|11197.5|11196.6|11193.6|11192.7|11197.6|11196.7|11192.8|11192|315
1591147800000|2020-06-03 01:30:00|11193.8|11192.9|11186.8|11185.9|11194.1|11193.4|11186.2|11185.3|500
1591148100000|2020-06-03 01:35:00|11186.9|11186|11189.6|11188.7|11191.7|11190.8|11186.9|11186|433
1591148400000|2020-06-03 01:40:00|11189.5|11188.6|11192.8|11191.9|11192.9|11192|11189|11188.2|443
1591148700000|2020-06-03 01:45:00|11193.3|11192.4|11192.1|11191.2|11194.7|11193.8|11190.5|11189.6|493
1591149000000|2020-06-03 01:50:00|11192.2|11191.3|11190.5|11189.6|11192.7|11191.8|11190.2|11189.3|455
1591149300000|2020-06-03 01:55:00|11190.4|11189.5|11188.5|11187.6|11191.3|11190.4|11187.2|11186.3|551
1591149600000|2020-06-03 02:00:00|11188.3|11187.7|11186.4|11185.5|11190.2|11189.4|11185.3|11184.7|554
1591149900000|2020-06-03 02:05:00|11186.5|11185.6|11185.5|11184.9|11187.3|11186.6|11185.3|11184.6|355
1591150200000|2020-06-03 02:10:00|11185.7|11184.8|11187.2|11186.3|11187.4|11186.6|11185|11184.3|377
1591150500000|2020-06-03 02:15:00|11187.3|11186.4|11185.8|11184.9|11187.8|11187|11185.4|11184.6|330
1591150800000|2020-06-03 02:20:00|11185.7|11184.8|11184.2|11183.3|11186.2|11185.3|11183.5|11182.7|331
1591151100000|2020-06-03 02:25:00|11184.3|11183.4|11184.7|11183.8|11185.8|11185|11183.1|11182.2|412
1591151400000|2020-06-03 02:30:00|11184.8|11183.9|11188.7|11187.8|11189.3|11188.4|11184.8|11183.9|415
1591151700000|2020-06-03 02:35:00|11188.8|11187.9|11189.2|11188.6|11189.5|11188.7|11188|11187.3|299
1591152000000|2020-06-03 02:40:00|11189.3|11188.7|11191.7|11190.8|11191.8|11190.9|11187.1|11186.3|425
1591152300000|2020-06-03 02:45:00|11191.9|11191|11192.2|11191.3|11193.8|11192.9|11191.3|11190.4|450
1591152600000|2020-06-03 02:50:00|11192.1|11191.2|11196.6|11196|11197.1|11196.4|11191.7|11190.8|404
1591152900000|2020-06-03 02:55:00|11196.5|11195.9|11195.8|11194.9|11197.4|11196.6|11195.5|11194.8|413
1591153200000|2020-06-03 03:00:00|11195.5|11194.8|11196.8|11195.9|11196.8|11196.1|11194.5|11193.8|378
1591153500000|2020-06-03 03:05:00|11196.7|11195.8|11195|11194.1|11196.8|11195.9|11194.2|11193.4|327
1591153800000|2020-06-03 03:10:00|11195.1|11194.2|11198.5|11197.9|11198.8|11198|11194.7|11194|288
1591154100000|2020-06-03 03:15:00|11198.6|11198|11201.7|11200.8|11205|11204.1|11197.9|11197.2|493
1591154400000|2020-06-03 03:20:00|11201.8|11200.9|11201|11200.4|11201.8|11200.9|11199.1|11198.4|410
1591154700000|2020-06-03 03:25:00|11201.1|11200.2|11201.5|11200.6|11201.6|11200.8|11199|11198.4|399
1591155000000|2020-06-03 03:30:00|11201.6|11200.7|11203.8|11202.9|11205.2|11204.4|11200.5|11199.9|410
1591155300000|2020-06-03 03:35:00|11203.9|11203|11204.2|11203.3|11205|11204.2|11201.2|11200.4|448
1591155600000|2020-06-03 03:40:00|11204.1|11203.2|11203.8|11202.9|11204.4|11203.6|11202.3|11201.4|316
1591155900000|2020-06-03 03:45:00|11203.7|11202.8|11204.8|11203.9|11205|11204.3|11203.5|11202.7|236
1591156200000|2020-06-03 03:50:00|11204.6|11204|11210.9|11210|11211.5|11210.6|11204.5|11203.9|432
1591156500000|2020-06-03 03:55:00|11211|11210.1|11208.3|11207.4|11211.2|11210.5|11206.5|11205.8|513
1591156800000|2020-06-03 04:00:00|11208.2|11207.3|11209.4|11208.5|11209.6|11209|11207.2|11206.3|463
1591157100000|2020-06-03 04:05:00|11209.3|11208.4|11209|11208.1|11209.8|11209|11208|11207.2|287
1591157400000|2020-06-03 04:10:00|11208.9|11208|11208.3|11207.7|11209.2|11208.5|11207.4|11206.6|419
1591157700000|2020-06-03 04:15:00|11208.4|11207.8|11206.5|11205.9|11209.1|11208.2|11205.5|11204.7|373
1591158000000|2020-06-03 04:20:00|11206.7|11205.8|11204.8|11203.9|11207|11206.2|11204.2|11203.6|299
1591158300000|2020-06-03 04:25:00|11205|11204.4|11206.2|11205.6|11206.3|11205.6|11204.2|11203.3|285
1591158600000|2020-06-03 04:30:00|11206|11205.4|11205.4|11204.5|11206.9|11206.1|11204.8|11204.1|272
1591158900000|2020-06-03 04:35:00|11205.5|11204.6|11203.9|11203.3|11206.8|11205.9|11203.6|11202.8|343
1591159200000|2020-06-03 04:40:00|11203.7|11203.1|11203.4|11202.8|11204|11203.3|11202.7|11202|314
1591159500000|2020-06-03 04:45:00|11203.3|11202.7|11204.9|11204|11205.7|11205|11203.1|11202.4|231
1591159800000|2020-06-03 04:50:00|11205|11204.1|11203.7|11203.1|11205|11204.1|11202.9|11202|251
1591160100000|2020-06-03 04:55:00|11203.8|11202.9|11203.6|11203|11204.9|11204|11203|11202.3|333
1591160400000|2020-06-03 05:00:00|11203.3|11202.7|11203.5|11202.6|11203.9|11203.2|11202.2|11201.4|298
1591160700000|2020-06-03 05:05:00|11203.6|11202.9|11203.8|11203.2|11204.1|11203.4|11202.4|11201.7|194
1591161000000|2020-06-03 05:10:00|11203.9|11203.3|11209.9|11209|11210.6|11209.7|11203.9|11203.1|291
1591161300000|2020-06-03 05:15:00|11210.1|11209.2|11211.5|11210.6|11212.6|11211.7|11209.8|11208.9|333
1591161600000|2020-06-03 05:20:00|11211.3|11210.7|11208.7|11207.8|11211.3|11210.7|11207.1|11206.4|361
1591161900000|2020-06-03 05:25:00|11208.6|11207.7|11204.8|11203.9|11209.3|11208.4|11204.7|11203.9|278
1591162200000|2020-06-03 05:30:00|11204.9|11204|11205.4|11204.5|11207.1|11206.2|11203.1|11202.3|368
1591162500000|2020-06-03 05:35:00|11205.3|11204.4|11207.2|11206.3|11207.9|11207.2|11205.1|11204.3|314
1591162800000|2020-06-03 05:40:00|11207.1|11206.2|11204.3|11203.7|11207.4|11206.6|11203.4|11202.6|353
1591163100000|2020-06-03 05:45:00|11204.6|11203.6|11201.7|11201.1|11204.9|11204.2|11201.3|11200.4|376
1591163400000|2020-06-03 05:50:00|11201.8|11200.9|11203.2|11202.6|11203.9|11203.1|11199.9|11199.2|321
1591163700000|2020-06-03 05:55:00|11203.3|11202.7|11204.5|11203.6|11205.3|11204.7|11201.7|11200.8|444
1591164000000|2020-06-03 06:00:00|11204.6|11203.7|11207.1|11206.2|11214|11213.1|11204.5|11203.6|807
1591164300000|2020-06-03 06:05:00|11207.2|11206.3|11209.2|11208.6|11210|11209.2|11205.6|11204.8|625
1591164600000|2020-06-03 06:10:00|11209.3|11208.4|11206|11205.1|11211.2|11210.5|11205.4|11204.6|594
1591164900000|2020-06-03 06:15:00|11205.5|11204.9|11205.4|11204.5|11206.8|11205.9|11203.5|11202.6|465
1591165200000|2020-06-03 06:20:00|11205.5|11204.6|11207.8|11206.9|11209.2|11208.3|11204.6|11203.7|421
1591165500000|2020-06-03 06:25:00|11206.8|11206.2|11207.8|11206.9|11209.3|11208.6|11206.2|11205.5|504
1591165800000|2020-06-03 06:30:00|11207.7|11207.1|11209.1|11208.5|11209.2|11208.6|11206.5|11205.8|494
1591166100000|2020-06-03 06:35:00|11209|11208.4|11211|11210.4|11212.9|11212.3|11208.7|11208|533
1591166400000|2020-06-03 06:40:00|11210.9|11210.3|11207.5|11206.6|11214.3|11213.6|11207.5|11206.6|621
1591166700000|2020-06-03 06:45:00|11207.4|11206.8|11210.5|11209.6|11213.5|11212.8|11205.8|11205|674
1591167000000|2020-06-03 06:50:00|11210.4|11209.8|11209|11208.1|11212.8|11212.2|11207.8|11206.9|585
1591167300000|2020-06-03 06:55:00|11208.5|11207.9|11209.5|11208.6|11212.3|11211.7|11207.6|11206.8|735
1591167600000|2020-06-03 07:00:00|11209.6|11208.7|11218|11217.1|11218.3|11217.5|11206.5|11205.6|1017
1591167900000|2020-06-03 07:05:00|11217.8|11217.2|11214.9|11214.3|11220.1|11219.5|11212.8|11212.2|779
1591168200000|2020-06-03 07:10:00|11214.8|11214.2|11212.9|11212|11215.8|11215.1|11211.6|11210.8|836
1591168500000|2020-06-03 07:15:00|11212.8|11211.9|11224.2|11223.3|11224.2|11223.3|11212.6|11211.7|786
1591168800000|2020-06-03 07:20:00|11224.3|11223.4|11225.8|11225.2|11226.1|11225.5|11221.9|11221.2|906
1591169100000|2020-06-03 07:25:00|11225.9|11225|11223.6|11223|11228.2|11227.3|11223.2|11222.3|760
1591169400000|2020-06-03 07:30:00|11223.9|11223.3|11218.1|11217.5|11224.1|11223.5|11216.1|11215.2|967
1591169700000|2020-06-03 07:35:00|11218|11217.4|11214.1|11213.2|11218|11217.4|11211.5|11210.7|792
1591170000000|2020-06-03 07:40:00|11214|11213.4|11208.5|11207.6|11215.5|11214.6|11207.2|11206.4|1017
1591170300000|2020-06-03 07:45:00|11208.4|11207.5|11214.7|11213.8|11214.7|11213.9|11208.3|11207.4|859
1591170600000|2020-06-03 07:50:00|11214.5|11213.6|11219.5|11218.6|11220.2|11219.3|11214.1|11213.5|721
1591170900000|2020-06-03 07:55:00|11219.6|11218.7|11216.9|11216|11220|11219.1|11215.7|11215|801
1591171200000|2020-06-03 08:00:00|11217|11216.1|11215.4|11214.8|11217.3|11216.4|11209.5|11208.7|870
1591171500000|2020-06-03 08:05:00|11215.3|11214.7|11202.1|11201.2|11218.8|11217.9|11201.8|11200.9|1075
1591171800000|2020-06-03 08:10:00|11201.7|11200.8|11197|11196.1|11208|11207.3|11196.1|11195.2|1155
1591172100000|2020-06-03 08:15:00|11197.3|11196.4|11204.3|11203.4|11204.6|11203.7|11191.4|11190.6|1120
1591172400000|2020-06-03 08:20:00|11204.2|11203.3|11208.5|11207.9|11209.4|11208.7|11203.8|11202.9|1002
1591172700000|2020-06-03 08:25:00|11208.8|11208.2|11212.5|11211.6|11212.6|11211.7|11207.6|11207|800
1591173000000|2020-06-03 08:30:00|11212.4|11211.9|11212.8|11211.9|11216.3|11215.6|11209.3|11208.6|826
1591173300000|2020-06-03 08:35:00|11213|11212.1|11209.4|11208.8|11213.3|11212.7|11207.5|11206.6|834
1591173600000|2020-06-03 08:40:00|11209.6|11208.7|11210.8|11209.9|11211.1|11210.5|11205.5|11204.8|771
1591173900000|2020-06-03 08:45:00|11210.9|11210|11209|11208.4|11212.5|11211.8|11208.9|11208.3|789
1591174200000|2020-06-03 08:50:00|11208.9|11208.3|11210.3|11209.4|11212.5|11211.7|11205.5|11204.6|787
1591174500000|2020-06-03 08:55:00|11210.2|11209.3|11211.2|11210.3|11212.3|11211.7|11208|11207.3|673
1591174800000|2020-06-03 09:00:00|11211|11210.1|11215.9|11215.3|11217.9|11217.1|11210.8|11209.9|907
1591175100000|2020-06-03 09:05:00|11216.4|11215.5|11221.7|11221.1|11222.3|11221.5|11213.9|11213.1|737
1591175400000|2020-06-03 09:10:00|11221.6|11221|11216.8|11216.2|11222.8|11222.2|11216.1|11215.3|646
1591175700000|2020-06-03 09:15:00|11216.9|11216.3|11216.3|11215.7|11218.2|11217.5|11215|11214.4|530
1591176000000|2020-06-03 09:20:00|11216.5|11215.6|11214.8|11213.9|11218.2|11217.6|11213.3|11212.7|680
1591176300000|2020-06-03 09:25:00|11214.7|11213.8|11217.9|11217.3|11218.5|11217.9|11214.5|11213.8|536
1591176600000|2020-06-03 09:30:00|11218|11217.1|11218.7|11218.1|11219.5|11218.8|11214.7|11214.1|602
1591176900000|2020-06-03 09:35:00|11218.6|11218|11215.6|11215|11221.8|11221|11214.9|11214.3|588
1591177200000|2020-06-03 09:40:00|11215.4|11214.8|11216.7|11216.1|11217.8|11217.2|11214.3|11213.7|523
1591177500000|2020-06-03 09:45:00|11216.6|11216|11218|11217.4|11220.1|11219.5|11216.5|11215.8|503
1591177800000|2020-06-03 09:50:00|11217.9|11217.3|11223.2|11222.3|11227.4|11226.5|11217.9|11217.3|656
1591178100000|2020-06-03 09:55:00|11223|11222.4|11217.9|11217.3|11223.3|11222.5|11215.5|11214.8|655
1591178400000|2020-06-03 10:00:00|11217.7|11217|11215|11214.4|11218.3|11217.6|11212.2|11211.4|848
1591178700000|2020-06-03 10:05:00|11214.9|11214.3|11213|11212.4|11216.8|11216.1|11212.5|11211.8|646
1591179000000|2020-06-03 10:10:00|11212.7|11212.1|11211.3|11210.4|11215.5|11214.6|11210.2|11209.6|781
1591179300000|2020-06-03 10:15:00|11211.4|11210.5|11207.1|11206.5|11212.3|11211.6|11207.1|11206.3|675
1591179600000|2020-06-03 10:20:00|11207.3|11206.4|11208.9|11208.3|11213.2|11212.6|11206.8|11206.2|699
1591179900000|2020-06-03 10:25:00|11209|11208.4|11209.9|11209.3|11211.1|11210.3|11206.2|11205.5|555
1591180200000|2020-06-03 10:30:00|11210|11209.4|11207.9|11207.3|11211.1|11210.4|11205.9|11205.3|712
1591180500000|2020-06-03 10:35:00|11207.8|11207.2|11206.7|11205.8|11207.8|11207.2|11203.9|11203.1|643
1591180800000|2020-06-03 10:40:00|11206.6|11205.7|11210.1|11209.5|11210.6|11210|11206|11205.3|467
1591181100000|2020-06-03 10:45:00|11210|11209.4|11206|11205.4|11210.6|11210|11205.4|11204.7|535
1591181400000|2020-06-03 10:50:00|11206.1|11205.5|11205.6|11204.7|11207.3|11206.7|11204.1|11203.3|559
1591181700000|2020-06-03 10:55:00|11205.4|11204.8|11200.3|11199.7|11207.3|11206.6|11200.2|11199.5|776
1591182000000|2020-06-03 11:00:00|11200.4|11199.8|11206.2|11205.6|11206.5|11205.9|11199.3|11198.6|749
1591182300000|2020-06-03 11:05:00|11206.1|11205.5|11203|11202.4|11206.1|11205.5|11200.4|11199.8|565
1591182600000|2020-06-03 11:10:00|11203.1|11202.2|11194.5|11193.6|11203.3|11202.5|11194.1|11193.4|659
1591182900000|2020-06-03 11:15:00|11194.6|11193.7|11197.1|11196.2|11197.8|11197.2|11193.8|11193.1|681
1591183200000|2020-06-03 11:20:00|11197|11196.1|11195.1|11194.2|11197.1|11196.4|11194.4|11193.7|676
1591183500000|2020-06-03 11:25:00|11195.3|11194.4|11190|11189.1|11195.8|11195.1|11189.2|11188.3|820
1591183800000|2020-06-03 11:30:00|11189.9|11189|11191.5|11190.6|11192.2|11191.6|11184.4|11183.5|956
1591184100000|2020-06-03 11:35:00|11191.2|11190.5|11192.2|11191.3|11192.2|11191.3|11186.3|11185.7|843
1591184400000|2020-06-03 11:40:00|11192.1|11191.2|11192.4|11191.8|11193|11192.3|11187.2|11186.4|718
1591184700000|2020-06-03 11:45:00|11192.5|11191.9|11195.3|11194.7|11196.6|11195.8|11191.4|11190.5|782
1591185000000|2020-06-03 11:50:00|11195.2|11194.6|11199.5|11198.6|11199.5|11198.7|11195|11194.3|677
1591185300000|2020-06-03 11:55:00|11199.7|11199.1|11194.6|11194|11202.5|11201.8|11193|11192.4|904
1591185600000|2020-06-03 12:00:00|11194.7|11194.1|11193.4|11192.8|11196.4|11195.7|11192.3|11191.7|834
1591185900000|2020-06-03 12:05:00|11193.3|11192.7|11194.2|11193.3|11196.2|11195.6|11193.2|11192.6|613
1591186200000|2020-06-03 12:10:00|11194.3|11193.4|11195.9|11191.6|11197.9|11197.2|11193.6|11190.5|602
1591186500000|2020-06-03 12:15:00|11195.5|11192.1|11194.8|11193.9|11197.2|11196.3|11192.4|11191.5|887
1591186800000|2020-06-03 12:20:00|11194|11193.4|11199|11198.1|11199.1|11198.3|11187.8|11187|1002
1591187100000|2020-06-03 12:25:00|11198.7|11197.8|11199.2|11198.3|11201.6|11200.7|11197.4|11196.6|780
1591187400000|2020-06-03 12:30:00|11199.1|11198.5|11204.6|11203.7|11210.3|11209.6|11197.9|11197.3|876
1591187700000|2020-06-03 12:35:00|11204.5|11203.6|11194|11193.1|11204.6|11203.8|11193.8|11193|887
1591188000000|2020-06-03 12:40:00|11194.1|11193.4|11188.9|11188|11195.8|11195.2|11188.3|11187.7|897
1591188300000|2020-06-03 12:45:00|11188.8|11188.2|11190.4|11189.5|11192.7|11191.9|11186.7|11185.8|917
1591188600000|2020-06-03 12:50:00|11190.3|11189.4|11197.6|11197|11198.2|11197.3|11190.1|11189.3|877
1591188900000|2020-06-03 12:55:00|11197.7|11197.1|11191.8|11191.2|11198.3|11197.6|11190.3|11189.5|880
1591189200000|2020-06-03 13:00:00|11191.6|11191|11191.5|11190.9|11194.4|11193.6|11190.4|11189.7|721
1591189500000|2020-06-03 13:05:00|11191.4|11190.8|11197.2|11196.6|11197.6|11196.9|11186.8|11186.2|861
1591189800000|2020-06-03 13:10:00|11197.1|11196.5|11193.8|11192.9|11197.5|11196.9|11192.9|11192.3|909
1591190100000|2020-06-03 13:15:00|11193.6|11193|11201.1|11200.5|11201.6|11201|11193.5|11192.6|718
1591190400000|2020-06-03 13:20:00|11201.2|11200.6|11201.5|11200.9|11205.5|11204.6|11199.4|11198.7|972
1591190700000|2020-06-03 13:25:00|11201.6|11201|11197.4|11196.5|11207.6|11206.9|11197.4|11196.5|903
1591191000000|2020-06-03 13:30:00|11197.5|11196.6|11206.5|11205.9|11208.2|11207.3|11194.5|11193.6|1333
1591191300000|2020-06-03 13:35:00|11206.6|11206|11200.1|11199.5|11208.3|11207.4|11196.6|11196|1152
1591191600000|2020-06-03 13:40:00|11199.9|11199.3|11201.2|11200.3|11205.1|11204.5|11198.2|11197.6|930
1591191900000|2020-06-03 13:45:00|11201.4|11200.5|11204.9|11204.3|11207.5|11206.7|11200.2|11199.3|1111
1591192200000|2020-06-03 13:50:00|11205|11204.4|11208.6|11207.7|11214|11213.1|11204.9|11204.3|1246
1591192500000|2020-06-03 13:55:00|11208.7|11207.8|11216.9|11213.9|11219|11218.1|11206.8|11206.1|1069
1591192800000|2020-06-03 14:00:00|11216.7|11214|11225.2|11224.3|11233.3|11232.4|11215.1|11213.6|1549
1591193100000|2020-06-03 14:05:00|11225.1|11224.2|11215.9|11215.3|11226.1|11225.2|11214.8|11214|1410
1591193400000|2020-06-03 14:10:00|11216.1|11215.5|11215.2|11214.3|11218.8|11218.1|11213|11212.4|1177
1591193700000|2020-06-03 14:15:00|11215.3|11214.7|11226|11225.4|11226.2|11225.6|11215.1|11214.4|1069
1591194000000|2020-06-03 14:20:00|11225.9|11225.3|11224.7|11224.1|11226.8|11226.1|11219.2|11218.6|950
1591194300000|2020-06-03 14:25:00|11224.8|11224.2|11228.2|11227.3|11237.2|11236.3|11222.5|11221.9|1154
1591194600000|2020-06-03 14:30:00|11228.1|11227.2|11228.6|11228|11232|11231.4|11226.2|11225.6|1108
1591194900000|2020-06-03 14:35:00|11228.7|11228.1|11222.2|11221.3|11229.9|11229.2|11220.1|11219.5|929
1591195200000|2020-06-03 14:40:00|11222.1|11221.2|11221|11220.4|11226|11225.4|11217.9|11217.3|1021
1591195500000|2020-06-03 14:45:00|11221.1|11220.5|11223.3|11222.7|11226.1|11225.5|11220.4|11219.5|1129
1591195800000|2020-06-03 14:50:00|11223.4|11222.8|11223|11222.4|11228.2|11227.3|11218|11217.3|1276
1591196100000|2020-06-03 14:55:00|11223.5|11222.9|11217.4|11216.5|11224.1|11223.2|11213.1|11212.2|1449
1591196400000|2020-06-03 15:00:00|11217|11216.1|11223.5|11222.6|11225.2|11224.3|11216.4|11215.5|1329
1591196700000|2020-06-03 15:05:00|11223.6|11222.7|11230|11229.4|11234.1|11233.2|11223.6|11222.7|1135
1591197000000|2020-06-03 15:10:00|11229.9|11229.3|11231.8|11231.2|11232.8|11232.2|11225.7|11225.1|922
1591197300000|2020-06-03 15:15:00|11232|11231.1|11232.5|11231.9|11234.4|11233.6|11230.1|11229.4|838
1591197600000|2020-06-03 15:20:00|11232.4|11231.8|11230.6|11229.7|11232.9|11232.1|11226.5|11225.7|833
1591197900000|2020-06-03 15:25:00|11230.8|11229.9|11233.5|11232.6|11235.2|11234.4|11226.6|11225.8|806
1591198200000|2020-06-03 15:30:00|11233.6|11232.7|11238.7|11237.8|11238.8|11237.9|11228.7|11227.8|808
1591198500000|2020-06-03 15:35:00|11238.8|11237.9|11245.2|11244.6|11246.4|11245.5|11235.7|11234.8|967
1591198800000|2020-06-03 15:40:00|11245.4|11244.8|11245.5|11244.6|11249.1|11248.2|11244|11243.1|871
1591199100000|2020-06-03 15:45:00|11245.4|11244.5|11241|11240.1|11245.5|11244.6|11238.9|11238.1|814
1591199400000|2020-06-03 15:50:00|11241.1|11240.2|11250.6|11249.7|11252|11251.1|11240.9|11240.1|703
1591199700000|2020-06-03 15:55:00|11250.8|11249.9|11246.7|11245.8|11250.9|11250|11244|11243.2|781
1591200000000|2020-06-03 16:00:00|11246.5|11245.6|11242.7|11241.8|11246.6|11245.7|11241.6|11240.7|672
1591200300000|2020-06-03 16:05:00|11242.8|11241.9|11244.5|11243.6|11249.8|11249|11242.3|11241.4|564
1591200600000|2020-06-03 16:10:00|11244.4|11243.5|11244.3|11243.4|11247.2|11246.3|11243.5|11242.6|544
1591200900000|2020-06-03 16:15:00|11244.2|11243.3|11240.4|11239.5|11244.2|11243.3|11238.4|11237.6|546
1591201200000|2020-06-03 16:20:00|11240.1|11239.2|11239.2|11238.3|11241.6|11240.8|11237.7|11236.9|636
1591201500000|2020-06-03 16:25:00|11239.4|11238.5|11239.2|11238.3|11239.7|11238.8|11236.4|11235.5|588
1591201800000|2020-06-03 16:30:00|11239.3|11238.4|11246.6|11245.7|11246.7|11246|11235.5|11234.6|769
1591202100000|2020-06-03 16:35:00|11246.8|11245.9|11241.3|11240.4|11247.6|11246.9|11241.2|11240.3|521
1591202400000|2020-06-03 16:40:00|11241.4|11240.5|11238.3|11237.4|11244.3|11243.4|11237.3|11236.4|549
1591202700000|2020-06-03 16:45:00|11238|11237.1|11238.6|11237.7|11239.2|11238.3|11234.4|11233.5|533
1591203000000|2020-06-03 16:50:00|11238.5|11237.6|11237.1|11236.2|11238.9|11238|11235.9|11235.3|504
1591203300000|2020-06-03 16:55:00|11237.2|11236.3|11237.1|11236.2|11238.1|11237.5|11234.6|11233.9|671
1591203600000|2020-06-03 17:00:00|11236.9|11236.3|11233.2|11232.3|11238.3|11237.6|11232.7|11231.9|685
1591203900000|2020-06-03 17:05:00|11233.4|11232.5|11236.1|11235.2|11236.8|11236|11233.2|11232.4|408
1591204200000|2020-06-03 17:10:00|11236.3|11235.4|11236.2|11235.3|11238.7|11237.9|11235.5|11234.8|383
1591204500000|2020-06-03 17:15:00|11236|11235.1|11237.5|11236.6|11237.6|11236.8|11234.6|11233.7|391
1591204800000|2020-06-03 17:20:00|11237.6|11236.7|11239.7|11238.8|11239.8|11239.1|11236.7|11236.1|368
1591205100000|2020-06-03 17:25:00|11239.6|11238.7|11239.2|11238.6|11240.3|11239.6|11237.6|11236.9|393
1591205400000|2020-06-03 17:30:00|11239.4|11238.8|11240.2|11239.3|11240.5|11239.7|11238.9|11238.1|366
1591205700000|2020-06-03 17:35:00|11240.3|11239.4|11239.3|11238.4|11240.4|11239.6|11238.5|11237.6|339
1591206000000|2020-06-03 17:40:00|11239.4|11238.5|11235.2|11234.3|11239.4|11238.5|11235|11234.2|334
1591206300000|2020-06-03 17:45:00|11235.5|11234.6|11235.8|11234.9|11237.1|11236.2|11234.7|11234|314
1591206600000|2020-06-03 17:50:00|11235.9|11235|11237|11236.1|11239.2|11238.3|11235.1|11234.2|406
1591206900000|2020-06-03 17:55:00|11236.9|11236|11240.2|11239.6|11240.6|11239.8|11236.6|11235.7|388
1591207200000|2020-06-03 18:00:00|11240.3|11239.7|11242.3|11241.4|11242.3|11241.4|11238.1|11237.3|491
1591207500000|2020-06-03 18:05:00|11242.2|11241.3|11239.4|11238.8|11243.5|11242.6|11238.4|11237.6|406
1591207800000|2020-06-03 18:10:00|11239.6|11238.7|11240|11239.1|11242.3|11241.4|11239.5|11238.6|401
1591208100000|2020-06-03 18:15:00|11239.8|11239.2|11237.9|11237|11240.5|11239.7|11237.4|11236.7|412
1591208400000|2020-06-03 18:20:00|11238|11237.1|11238.8|11237.9|11238.9|11238.1|11236|11235.2|410
1591208700000|2020-06-03 18:25:00|11238.9|11238|11235|11234.1|11239.5|11238.6|11234.3|11233.5|540
1591209000000|2020-06-03 18:30:00|11234.9|11234|11235|11234.1|11236.1|11235.2|11233.6|11232.7|443
1591209300000|2020-06-03 18:35:00|11235.3|11234.4|11234.8|11233.9|11237.1|11236.2|11234.6|11233.9|287
1591209600000|2020-06-03 18:40:00|11234.9|11234|11234.7|11234.1|11235.9|11235.1|11234|11233.4|271
1591209900000|2020-06-03 18:45:00|11234.8|11234.2|11234.1|11233.5|11235.6|11234.7|11233.9|11233|303
1591210200000|2020-06-03 18:50:00|11234.3|11233.4|11235.4|11234.5|11237.6|11236.7|11233.5|11232.8|375
1591210500000|2020-06-03 18:55:00|11235.3|11234.4|11238.1|11237.5|11239.3|11238.5|11235|11234.1|506
1591210800000|2020-06-03 19:00:00|11238.3|11237.7|11239.2|11238.3|11239.3|11238.4|11235.8|11235.1|447
1591211100000|2020-06-03 19:05:00|11239.3|11238.4|11241.2|11240.3|11242.4|11241.5|11239.1|11238.4|424
1591211400000|2020-06-03 19:10:00|11241.1|11240.2|11243.2|11242.3|11243.3|11242.5|11240.4|11239.7|424
1591211700000|2020-06-03 19:15:00|11243.1|11242.2|11246.6|11245.7|11246.9|11246|11241.8|11241.2|426
1591212000000|2020-06-03 19:20:00|11246.7|11245.8|11244|11243.4|11246.9|11246|11242.7|11241.8|421
1591212300000|2020-06-03 19:25:00|11243.9|11243.3|11248.1|11247.5|11248.4|11247.5|11243.9|11243.1|387
1591212600000|2020-06-03 19:30:00|11248.2|11247.3|11247.5|11246.6|11250|11249.1|11247.2|11246.5|465
1591212900000|2020-06-03 19:35:00|11247.6|11246.7|11246.1|11245.2|11247.6|11246.7|11242.6|11241.8|503
1591213200000|2020-06-03 19:40:00|11245.8|11244.9|11245|11244.1|11247.3|11246.4|11244.4|11243.7|426
1591213500000|2020-06-03 19:45:00|11244.9|11244|11253.8|11252.9|11258.4|11257.5|11242.5|11241.7|579
1591213800000|2020-06-03 19:50:00|11254.3|11253.4|11247.5|11246.6|11256.3|11255.4|11246.9|11246|771
1591214100000|2020-06-03 19:55:00|11247.4|11246.5|11242.5|11241.6|11248.2|11247.3|11241.4|11240.6|708
1591214400000|2020-06-03 20:00:00|11242.6|11241.7|11240.5|11239.6|11244.6|11243.7|11237.1|11236.3|624
1591214700000|2020-06-03 20:05:00|11240.6|11239.7|11238.2|11237.3|11241.5|11240.6|11236.9|11236|433
1591215000000|2020-06-03 20:10:00|11238.1|11237.2|11238.9|11238.3|11239.4|11238.5|11235.9|11235.1|349
1591215300000|2020-06-03 20:15:00|11238.8|11238.2|11237.5|11236.6|11239.1|11238.3|11235.8|11234.9|307
1591215600000|2020-06-03 20:20:00|11237.4|11236.5|11236.7|11235.8|11239.7|11238.8|11235.1|11234.4|259
1591215900000|2020-06-03 20:25:00|11236.8|11235.9|11236.5|11235.6|11238.4|11237.5|11235.9|11235|231
1591216200000|2020-06-03 20:30:00|11236.3|11235.4|11234.5|11233.6|11236.6|11235.7|11233|11232.1|250
1591216500000|2020-06-03 20:35:00|11234.4|11233.5|11233.4|11232.5|11235.5|11234.6|11233.1|11232.2|250
1591216800000|2020-06-03 20:40:00|11233.5|11232.6|11233.7|11232.8|11235.6|11234.7|11233.4|11232.5|248
1591217100000|2020-06-03 20:45:00|11233.8|11232.9|11235.7|11234.8|11236.2|11235.3|11233.3|11232.4|233
1591217400000|2020-06-03 20:50:00|11235.6|11234.7|11232.9|11232|11235.8|11234.9|11232.7|11231.8|244
1591217700000|2020-06-03 20:55:00|11232.8|11231.9|11234|11232.8|11234.6|11233.7|11232.1|11231.2|312
1591218000000|2020-06-03 21:00:00|11233.8|11232.9|11236.2|11232.6|11236.2|11234|11233.8|11232.1|66
1591218300000|2020-06-03 21:05:00|11235.3|11232.3|11235|11232.2|11238|11233.6|11234.5|11230.9|207
1591218600000|2020-06-03 21:10:00|11235.1|11232.1|11235.2|11232.8|11235.8|11233.6|11234.8|11231.1|199
1591218900000|2020-06-03 21:15:00|11235|11232.9|11235.1|11232.7|11235.3|11233.3|11234.7|11232.3|143
1591219200000|2020-06-03 21:20:00|11235.2|11232.8|11235.1|11233.6|11235.4|11233.8|11235|11232.6|183
1591219500000|2020-06-03 21:25:00|11235.2|11233.7|11234.9|11233.4|11235.2|11233.9|11234.3|11232.8|97
1591219800000|2020-06-03 21:30:00|11235|11233.5|11238|11234.8|11240|11235.8|11234.8|11233|423
1591220100000|2020-06-03 21:35:00|11237.8|11234.9|11239.3|11235.6|11239.8|11236.2|11237.1|11234.6|325
1591220400000|2020-06-03 21:40:00|11239.1|11236.3|11238.5|11233.7|11239.7|11236.6|11237.7|11232.8|415
1591220700000|2020-06-03 21:45:00|11238.8|11233.6|11239.8|11236.6|11240|11236.9|11237.9|11233.5|500
1591221000000|2020-06-03 21:50:00|11239.7|11236.7|11238.8|11235.2|11240.3|11236.8|11238.4|11235.1|389
1591221300000|2020-06-03 21:55:00|11238.7|11235.1|11237.3|11234.3|11239.4|11235.9|11237.1|11233.4|263
1591221600000|2020-06-03 22:00:00|11237.1|11234.4|11236.2|11234.7|11237.9|11235.6|11236.1|11233.3|632
1591221900000|2020-06-03 22:05:00|11236.1|11234.6|11235.4|11234.3|11236.4|11235.2|11234.9|11233.9|303
1591222200000|2020-06-03 22:10:00|11235.3|11234.4|11232.2|11231.3|11235.3|11234.4|11232.1|11231.2|189
1591222500000|2020-06-03 22:15:00|11232.3|11231.4|11230.6|11229.7|11232.8|11231.8|11230.2|11229.3|142
1591222800000|2020-06-03 22:20:00|11230.8|11229.9|11231.7|11230.8|11232|11231.3|11230.5|11229.6|134
1591223100000|2020-06-03 22:25:00|11231.9|11231|11231.3|11230.4|11232.7|11231.8|11230.5|11229.6|183
1591223400000|2020-06-03 22:30:00|11231.2|11230.3|11231.1|11230.2|11231.6|11230.8|11230.8|11229.9|207
1591223700000|2020-06-03 22:35:00|11231|11230.1|11230.9|11230|11231.6|11230.8|11230.8|11229.9|185
1591224000000|2020-06-03 22:40:00|11231|11230.1|11231.2|11230.3|11231.6|11230.8|11230.7|11229.8|146
1591224300000|2020-06-03 22:45:00|11231.1|11230.2|11231.3|11230.4|11231.7|11230.8|11230.8|11229.9|168
1591224600000|2020-06-03 22:50:00|11231.4|11230.5|11231.8|11230.9|11231.8|11231.1|11231.2|11230.3|165
1591224900000|2020-06-03 22:55:00|11231.7|11230.8|11232.8|11231.9|11233.9|11233|11231.7|11230.8|181
1591225200000|2020-06-03 23:00:00|11233|11232.4|11232.6|11231.7|11233.2|11232.4|11231.1|11230.2|246
1591225500000|2020-06-03 23:05:00|11232.7|11231.8|11233|11232.1|11233.4|11232.5|11232.1|11231.2|208
1591225800000|2020-06-03 23:10:00|11233.1|11232.2|11233.3|11232.4|11234.2|11233.4|11232.8|11231.9|137
1591226100000|2020-06-03 23:15:00|11233.4|11232.5|11232.5|11231.9|11233.7|11232.9|11232.4|11231.6|129
1591226400000|2020-06-03 23:20:00|11232.7|11231.8|11232.7|11231.8|11233.3|11232.4|11232.2|11231.4|159
1591226700000|2020-06-03 23:25:00|11232.6|11231.7|11233.3|11232.4|11234|11233.1|11232.5|11231.6|261
1591227000000|2020-06-03 23:30:00|11233.2|11232.3|11234.5|11233.6|11234.6|11233.7|11233.1|11232.2|172
1591227300000|2020-06-03 23:35:00|11234.6|11233.7|11236.1|11235.2|11236.8|11236|11234.5|11233.6|291
1591227600000|2020-06-03 23:40:00|11236|11235.1|11235.6|11234.7|11236.3|11235.5|11235.3|11234.4|291
1591227900000|2020-06-03 23:45:00|11235.7|11234.8|11236.7|11235.8|11237.2|11236.3|11235.4|11234.6|270
1591228200000|2020-06-03 23:50:00|11236.6|11235.7|11235|11234.1|11236.7|11235.8|11234.7|11233.9|190
1591228500000|2020-06-03 23:55:00|11234.9|11234|11235.6|11234.7|11236.2|11235.3|11234.7|11233.9|139
1591142400000|2020-06-03 00:00:00|11185.6|11184.7|11182.3|11181.4|11186|11185.1|11181.1|11180.2|429
1591142700000|2020-06-03 00:05:00|11182.2|11181.3|11181.8|11180.9|11183.2|11182.3|11180.2|11179.3|311
1591143000000|2020-06-03 00:10:00|11181.6|11181|11184.6|11183.7|11185.2|11184.3|11181.5|11180.6|248
1591143300000|2020-06-03 00:15:00|11184.7|11183.8|11189.4|11188.5|11190.2|11189.3|11184.4|11183.5|407
1591143600000|2020-06-03 00:20:00|11189.5|11188.9|11187.1|11186.2|11191.8|11190.9|11186.8|11185.9|331
1591143900000|2020-06-03 00:25:00|11187.2|11186.3|11191|11190.1|11193.1|11192.2|11187.1|11186.2|406
1591144200000|2020-06-03 00:30:00|11190.9|11190|11192.7|11191.8|11193.1|11192.2|11190.8|11189.9|341
1591144500000|2020-06-03 00:35:00|11192.6|11191.7|11192.4|11191.5|11192.9|11192|11190.2|11189.3|234
1591144800000|2020-06-03 00:40:00|11192.5|11191.6|11198|11197.1|11199.5|11198.6|11191.9|11191|459
1591145100000|2020-06-03 00:45:00|11198.1|11197.2|11198.8|11197.9|11201.6|11200.7|11194.1|11193.2|609
1591145400000|2020-06-03 00:50:00|11198.9|11198|11197.4|11196.5|11200.3|11199.4|11193.7|11192.6|438
1591145700000|2020-06-03 00:55:00|11197.3|11196.4|11193.3|11192.4|11197.3|11196.4|11191.8|11190.9|375
1591146000000|2020-06-03 01:00:00|11193.6|11192.7|11199.7|11198.8|11201.2|11200.3|11193.6|11192.7|514
1591146300000|2020-06-03 01:05:00|11199.6|11198.7|11199.5|11198.6|11200.7|11199.8|11198.1|11197.2|419
1591146600000|2020-06-03 01:10:00|11199.3|11198.4|11198.3|11197.4|11200.4|11199.5|11196.2|11195.3|474
1591146900000|2020-06-03 01:15:00|11198.4|11197.5|11195.8|11195.2|11200|11199.1|11194.7|11193.8|444
1591147200000|2020-06-03 01:20:00|11195.9|11195.3|11197.6|11196.7|11197.6|11196.8|11194.6|11193.7|376
1591147500000|2020-06-03 01:25:00|11197.5|11196.6|11193.6|11192.7|11197.6|11196.7|11192.8|11192|315
1591147800000|2020-06-03 01:30:00|11193.8|11192.9|11186.8|11185.9|11194.1|11193.4|11186.2|11185.3|500
1591148100000|2020-06-03 01:35:00|11186.9|11186|11189.6|11188.7|11191.7|11190.8|11186.9|11186|433
1591148400000|2020-06-03 01:40:00|11189.5|11188.6|11192.8|11191.9|11192.9|11192|11189|11188.2|443
1591148700000|2020-06-03 01:45:00|11193.3|11192.4|11192.1|11191.2|11194.7|11193.8|11190.5|11189.6|493
1591149000000|2020-06-03 01:50:00|11192.2|11191.3|11190.5|11189.6|11192.7|11191.8|11190.2|11189.3|455
1591149300000|2020-06-03 01:55:00|11190.4|11189.5|11188.5|11187.6|11191.3|11190.4|11187.2|11186.3|551
1591149600000|2020-06-03 02:00:00|11188.3|11187.7|11186.4|11185.5|11190.2|11189.4|11185.3|11184.7|554
1591149900000|2020-06-03 02:05:00|11186.5|11185.6|11185.5|11184.9|11187.3|11186.6|11185.3|11184.6|355
1591150200000|2020-06-03 02:10:00|11185.7|11184.8|11187.2|11186.3|11187.4|11186.6|11185|11184.3|377
1591150500000|2020-06-03 02:15:00|11187.3|11186.4|11185.8|11184.9|11187.8|11187|11185.4|11184.6|330
1591150800000|2020-06-03 02:20:00|11185.7|11184.8|11184.2|11183.3|11186.2|11185.3|11183.5|11182.7|331
1591151100000|2020-06-03 02:25:00|11184.3|11183.4|11184.7|11183.8|11185.8|11185|11183.1|11182.2|412
1591151400000|2020-06-03 02:30:00|11184.8|11183.9|11188.7|11187.8|11189.3|11188.4|11184.8|11183.9|415
1591151700000|2020-06-03 02:35:00|11188.8|11187.9|11189.2|11188.6|11189.5|11188.7|11188|11187.3|299
1591152000000|2020-06-03 02:40:00|11189.3|11188.7|11191.7|11190.8|11191.8|11190.9|11187.1|11186.3|425
1591152300000|2020-06-03 02:45:00|11191.9|11191|11192.2|11191.3|11193.8|11192.9|11191.3|11190.4|450
1591152600000|2020-06-03 02:50:00|11192.1|11191.2|11196.6|11196|11197.1|11196.4|11191.7|11190.8|404
1591152900000|2020-06-03 02:55:00|11196.5|11195.9|11195.8|11194.9|11197.4|11196.6|11195.5|11194.8|413
1591153200000|2020-06-03 03:00:00|11195.5|11194.8|11196.8|11195.9|11196.8|11196.1|11194.5|11193.8|378
1591153500000|2020-06-03 03:05:00|11196.7|11195.8|11195|11194.1|11196.8|11195.9|11194.2|11193.4|327
1591153800000|2020-06-03 03:10:00|11195.1|11194.2|11198.5|11197.9|11198.8|11198|11194.7|11194|288
1591154100000|2020-06-03 03:15:00|11198.6|11198|11201.7|11200.8|11205|11204.1|11197.9|11197.2|493
1591154400000|2020-06-03 03:20:00|11201.8|11200.9|11201|11200.4|11201.8|11200.9|11199.1|11198.4|410
1591154700000|2020-06-03 03:25:00|11201.1|11200.2|11201.5|11200.6|11201.6|11200.8|11199|11198.4|399
1591155000000|2020-06-03 03:30:00|11201.6|11200.7|11203.8|11202.9|11205.2|11204.4|11200.5|11199.9|410
1591155300000|2020-06-03 03:35:00|11203.9|11203|11204.2|11203.3|11205|11204.2|11201.2|11200.4|448
1591155600000|2020-06-03 03:40:00|11204.1|11203.2|11203.8|11202.9|11204.4|11203.6|11202.3|11201.4|316
1591155900000|2020-06-03 03:45:00|11203.7|11202.8|11204.8|11203.9|11205|11204.3|11203.5|11202.7|236
1591156200000|2020-06-03 03:50:00|11204.6|11204|11210.9|11210|11211.5|11210.6|11204.5|11203.9|432
1591156500000|2020-06-03 03:55:00|11211|11210.1|11208.3|11207.4|11211.2|11210.5|11206.5|11205.8|513
1591156800000|2020-06-03 04:00:00|11208.2|11207.3|11209.4|11208.5|11209.6|11209|11207.2|11206.3|463
1591157100000|2020-06-03 04:05:00|11209.3|11208.4|11209|11208.1|11209.8|11209|11208|11207.2|287
1591157400000|2020-06-03 04:10:00|11208.9|11208|11208.3|11207.7|11209.2|11208.5|11207.4|11206.6|419
1591157700000|2020-06-03 04:15:00|11208.4|11207.8|11206.5|11205.9|11209.1|11208.2|11205.5|11204.7|373
1591158000000|2020-06-03 04:20:00|11206.7|11205.8|11204.8|11203.9|11207|11206.2|11204.2|11203.6|299
1591158300000|2020-06-03 04:25:00|11205|11204.4|11206.2|11205.6|11206.3|11205.6|11204.2|11203.3|285
1591158600000|2020-06-03 04:30:00|11206|11205.4|11205.4|11204.5|11206.9|11206.1|11204.8|11204.1|272
1591158900000|2020-06-03 04:35:00|11205.5|11204.6|11203.9|11203.3|11206.8|11205.9|11203.6|11202.8|343
1591159200000|2020-06-03 04:40:00|11203.7|11203.1|11203.4|11202.8|11204|11203.3|11202.7|11202|314
1591159500000|2020-06-03 04:45:00|11203.3|11202.7|11204.9|11204|11205.7|11205|11203.1|11202.4|231
1591159800000|2020-06-03 04:50:00|11205|11204.1|11203.7|11203.1|11205|11204.1|11202.9|11202|251
1591160100000|2020-06-03 04:55:00|11203.8|11202.9|11203.6|11203|11204.9|11204|11203|11202.3|333
1591160400000|2020-06-03 05:00:00|11203.3|11202.7|11203.5|11202.6|11203.9|11203.2|11202.2|11201.4|298
1591160700000|2020-06-03 05:05:00|11203.6|11202.9|11203.8|11203.2|11204.1|11203.4|11202.4|11201.7|194
1591161000000|2020-06-03 05:10:00|11203.9|11203.3|11209.9|11209|11210.6|11209.7|11203.9|11203.1|291
1591161300000|2020-06-03 05:15:00|11210.1|11209.2|11211.5|11210.6|11212.6|11211.7|11209.8|11208.9|333
1591161600000|2020-06-03 05:20:00|11211.3|11210.7|11208.7|11207.8|11211.3|11210.7|11207.1|11206.4|361
1591161900000|2020-06-03 05:25:00|11208.6|11207.7|11204.8|11203.9|11209.3|11208.4|11204.7|11203.9|278
1591162200000|2020-06-03 05:30:00|11204.9|11204|11205.4|11204.5|11207.1|11206.2|11203.1|11202.3|368
1591162500000|2020-06-03 05:35:00|11205.3|11204.4|11207.2|11206.3|11207.9|11207.2|11205.1|11204.3|314
1591162800000|2020-06-03 05:40:00|11207.1|11206.2|11204.3|11203.7|11207.4|11206.6|11203.4|11202.6|353
1591163100000|2020-06-03 05:45:00|11204.6|11203.6|11201.7|11201.1|11204.9|11204.2|11201.3|11200.4|376
1591163400000|2020-06-03 05:50:00|11201.8|11200.9|11203.2|11202.6|11203.9|11203.1|11199.9|11199.2|321
1591163700000|2020-06-03 05:55:00|11203.3|11202.7|11204.5|11203.6|11205.3|11204.7|11201.7|11200.8|444
1591164000000|2020-06-03 06:00:00|11204.6|11203.7|11207.1|11206.2|11214|11213.1|11204.5|11203.6|807
1591164300000|2020-06-03 06:05:00|11207.2|11206.3|11209.2|11208.6|11210|11209.2|11205.6|11204.8|625
1591164600000|2020-06-03 06:10:00|11209.3|11208.4|11206|11205.1|11211.2|11210.5|11205.4|11204.6|594
1591164900000|2020-06-03 06:15:00|11205.5|11204.9|11205.4|11204.5|11206.8|11205.9|11203.5|11202.6|465
1591165200000|2020-06-03 06:20:00|11205.5|11204.6|11207.8|11206.9|11209.2|11208.3|11204.6|11203.7|421
1591165500000|2020-06-03 06:25:00|11206.8|11206.2|11207.8|11206.9|11209.3|11208.6|11206.2|11205.5|504
1591165800000|2020-06-03 06:30:00|11207.7|11207.1|11209.1|11208.5|11209.2|11208.6|11206.5|11205.8|494
1591166100000|2020-06-03 06:35:00|11209|11208.4|11211|11210.4|11212.9|11212.3|11208.7|11208|533
1591166400000|2020-06-03 06:40:00|11210.9|11210.3|11207.5|11206.6|11214.3|11213.6|11207.5|11206.6|621
1591166700000|2020-06-03 06:45:00|11207.4|11206.8|11210.5|11209.6|11213.5|11212.8|11205.8|11205|674
1591167000000|2020-06-03 06:50:00|11210.4|11209.8|11209|11208.1|11212.8|11212.2|11207.8|11206.9|585
1591167300000|2020-06-03 06:55:00|11208.5|11207.9|11209.5|11208.6|11212.3|11211.7|11207.6|11206.8|735
1591167600000|2020-06-03 07:00:00|11209.6|11208.7|11218|11217.1|11218.3|11217.5|11206.5|11205.6|1017
1591167900000|2020-06-03 07:05:00|11217.8|11217.2|11214.9|11214.3|11220.1|11219.5|11212.8|11212.2|779
1591168200000|2020-06-03 07:10:00|11214.8|11214.2|11212.9|11212|11215.8|11215.1|11211.6|11210.8|836
1591168500000|2020-06-03 07:15:00|11212.8|11211.9|11224.2|11223.3|11224.2|11223.3|11212.6|11211.7|786
1591168800000|2020-06-03 07:20:00|11224.3|11223.4|11225.8|11225.2|11226.1|11225.5|11221.9|11221.2|906
1591169100000|2020-06-03 07:25:00|11225.9|11225|11223.6|11223|11228.2|11227.3|11223.2|11222.3|760
1591169400000|2020-06-03 07:30:00|11223.9|11223.3|11218.1|11217.5|11224.1|11223.5|11216.1|11215.2|967
1591169700000|2020-06-03 07:35:00|11218|11217.4|11214.1|11213.2|11218|11217.4|11211.5|11210.7|792
1591170000000|2020-06-03 07:40:00|11214|11213.4|11208.5|11207.6|11215.5|11214.6|11207.2|11206.4|1017
1591170300000|2020-06-03 07:45:00|11208.4|11207.5|11214.7|11213.8|11214.7|11213.9|11208.3|11207.4|859
1591170600000|2020-06-03 07:50:00|11214.5|11213.6|11219.5|11218.6|11220.2|11219.3|11214.1|11213.5|721
1591170900000|2020-06-03 07:55:00|11219.6|11218.7|11216.9|11216|11220|11219.1|11215.7|11215|801
1591171200000|2020-06-03 08:00:00|11217|11216.1|11215.4|11214.8|11217.3|11216.4|11209.5|11208.7|870
1591171500000|2020-06-03 08:05:00|11215.3|11214.7|11202.1|11201.2|11218.8|11217.9|11201.8|11200.9|1075
1591171800000|2020-06-03 08:10:00|11201.7|11200.8|11197|11196.1|11208|11207.3|11196.1|11195.2|1155
1591172100000|2020-06-03 08:15:00|11197.3|11196.4|11204.3|11203.4|11204.6|11203.7|11191.4|11190.6|1120
1591172400000|2020-06-03 08:20:00|11204.2|11203.3|11208.5|11207.9|11209.4|11208.7|11203.8|11202.9|1002
1591172700000|2020-06-03 08:25:00|11208.8|11208.2|11212.5|11211.6|11212.6|11211.7|11207.6|11207|800
1591173000000|2020-06-03 08:30:00|11212.4|11211.9|11212.8|11211.9|11216.3|11215.6|11209.3|11208.6|826
1591173300000|2020-06-03 08:35:00|11213|11212.1|11209.4|11208.8|11213.3|11212.7|11207.5|11206.6|834
1591173600000|2020-06-03 08:40:00|11209.6|11208.7|11210.8|11209.9|11211.1|11210.5|11205.5|11204.8|771
1591173900000|2020-06-03 08:45:00|11210.9|11210|11209|11208.4|11212.5|11211.8|11208.9|11208.3|789
1591174200000|2020-06-03 08:50:00|11208.9|11208.3|11210.3|11209.4|11212.5|11211.7|11205.5|11204.6|787
1591174500000|2020-06-03 08:55:00|11210.2|11209.3|11211.2|11210.3|11212.3|11211.7|11208|11207.3|673
1591174800000|2020-06-03 09:00:00|11211|11210.1|11215.9|11215.3|11217.9|11217.1|11210.8|11209.9|907
1591175100000|2020-06-03 09:05:00|11216.4|11215.5|11221.7|11221.1|11222.3|11221.5|11213.9|11213.1|737
1591175400000|2020-06-03 09:10:00|11221.6|11221|11216.8|11216.2|11222.8|11222.2|11216.1|11215.3|646
1591175700000|2020-06-03 09:15:00|11216.9|11216.3|11216.3|11215.7|11218.2|11217.5|11215|11214.4|530
1591176000000|2020-06-03 09:20:00|11216.5|11215.6|11214.8|11213.9|11218.2|11217.6|11213.3|11212.7|680
1591176300000|2020-06-03 09:25:00|11214.7|11213.8|11217.9|11217.3|11218.5|11217.9|11214.5|11213.8|536
1591176600000|2020-06-03 09:30:00|11218|11217.1|11218.7|11218.1|11219.5|11218.8|11214.7|11214.1|602
1591176900000|2020-06-03 09:35:00|11218.6|11218|11215.6|11215|11221.8|11221|11214.9|11214.3|588
1591177200000|2020-06-03 09:40:00|11215.4|11214.8|11216.7|11216.1|11217.8|11217.2|11214.3|11213.7|523
1591177500000|2020-06-03 09:45:00|11216.6|11216|11218|11217.4|11220.1|11219.5|11216.5|11215.8|503
1591177800000|2020-06-03 09:50:00|11217.9|11217.3|11223.2|11222.3|11227.4|11226.5|11217.9|11217.3|656
1591178100000|2020-06-03 09:55:00|11223|11222.4|11217.9|11217.3|11223.3|11222.5|11215.5|11214.8|655
1591178400000|2020-06-03 10:00:00|11217.7|11217|11215|11214.4|11218.3|11217.6|11212.2|11211.4|848
1591178700000|2020-06-03 10:05:00|11214.9|11214.3|11213|11212.4|11216.8|11216.1|11212.5|11211.8|646
1591179000000|2020-06-03 10:10:00|11212.7|11212.1|11211.3|11210.4|11215.5|11214.6|11210.2|11209.6|781
1591179300000|2020-06-03 10:15:00|11211.4|11210.5|11207.1|11206.5|11212.3|11211.6|11207.1|11206.3|675
1591179600000|2020-06-03 10:20:00|11207.3|11206.4|11208.9|11208.3|11213.2|11212.6|11206.8|11206.2|699
1591179900000|2020-06-03 10:25:00|11209|11208.4|11209.9|11209.3|11211.1|11210.3|11206.2|11205.5|555
1591180200000|2020-06-03 10:30:00|11210|11209.4|11207.9|11207.3|11211.1|11210.4|11205.9|11205.3|712
1591180500000|2020-06-03 10:35:00|11207.8|11207.2|11206.7|11205.8|11207.8|11207.2|11203.9|11203.1|643
1591180800000|2020-06-03 10:40:00|11206.6|11205.7|11210.1|11209.5|11210.6|11210|11206|11205.3|467
1591181100000|2020-06-03 10:45:00|11210|11209.4|11206|11205.4|11210.6|11210|11205.4|11204.7|535
1591181400000|2020-06-03 10:50:00|11206.1|11205.5|11205.6|11204.7|11207.3|11206.7|11204.1|11203.3|559
1591181700000|2020-06-03 10:55:00|11205.4|11204.8|11200.3|11199.7|11207.3|11206.6|11200.2|11199.5|776
1591182000000|2020-06-03 11:00:00|11200.4|11199.8|11206.2|11205.6|11206.5|11205.9|11199.3|11198.6|749
1591182300000|2020-06-03 11:05:00|11206.1|11205.5|11203|11202.4|11206.1|11205.5|11200.4|11199.8|565
1591182600000|2020-06-03 11:10:00|11203.1|11202.2|11194.5|11193.6|11203.3|11202.5|11194.1|11193.4|659
1591182900000|2020-06-03 11:15:00|11194.6|11193.7|11197.1|11196.2|11197.8|11197.2|11193.8|11193.1|681
1591183200000|2020-06-03 11:20:00|11197|11196.1|11195.1|11194.2|11197.1|11196.4|11194.4|11193.7|676
1591183500000|2020-06-03 11:25:00|11195.3|11194.4|11190|11189.1|11195.8|11195.1|11189.2|11188.3|820
1591183800000|2020-06-03 11:30:00|11189.9|11189|11191.5|11190.6|11192.2|11191.6|11184.4|11183.5|956
1591184100000|2020-06-03 11:35:00|11191.2|11190.5|11192.2|11191.3|11192.2|11191.3|11186.3|11185.7|843
1591184400000|2020-06-03 11:40:00|11192.1|11191.2|11192.4|11191.8|11193|11192.3|11187.2|11186.4|718
1591184700000|2020-06-03 11:45:00|11192.5|11191.9|11195.3|11194.7|11196.6|11195.8|11191.4|11190.5|782
1591185000000|2020-06-03 11:50:00|11195.2|11194.6|11199.5|11198.6|11199.5|11198.7|11195|11194.3|677
1591185300000|2020-06-03 11:55:00|11199.7|11199.1|11194.6|11194|11202.5|11201.8|11193|11192.4|904
1591185600000|2020-06-03 12:00:00|11194.7|11194.1|11193.4|11192.8|11196.4|11195.7|11192.3|11191.7|834
1591185900000|2020-06-03 12:05:00|11193.3|11192.7|11194.2|11193.3|11196.2|11195.6|11193.2|11192.6|613
1591186200000|2020-06-03 12:10:00|11194.3|11193.4|11195.9|11191.6|11197.9|11197.2|11193.6|11190.5|602
1591186500000|2020-06-03 12:15:00|11195.5|11192.1|11194.8|11193.9|11197.2|11196.3|11192.4|11191.5|887
1591186800000|2020-06-03 12:20:00|11194|11193.4|11199|11198.1|11199.1|11198.3|11187.8|11187|1002
1591187100000|2020-06-03 12:25:00|11198.7|11197.8|11199.2|11198.3|11201.6|11200.7|11197.4|11196.6|780
1591187400000|2020-06-03 12:30:00|11199.1|11198.5|11204.6|11203.7|11210.3|11209.6|11197.9|11197.3|876
1591187700000|2020-06-03 12:35:00|11204.5|11203.6|11194|11193.1|11204.6|11203.8|11193.8|11193|887
1591188000000|2020-06-03 12:40:00|11194.1|11193.4|11188.9|11188|11195.8|11195.2|11188.3|11187.7|897
1591188300000|2020-06-03 12:45:00|11188.8|11188.2|11190.4|11189.5|11192.7|11191.9|11186.7|11185.8|917
1591188600000|2020-06-03 12:50:00|11190.3|11189.4|11197.6|11197|11198.2|11197.3|11190.1|11189.3|877
1591188900000|2020-06-03 12:55:00|11197.7|11197.1|11191.8|11191.2|11198.3|11197.6|11190.3|11189.5|880
1591189200000|2020-06-03 13:00:00|11191.6|11191|11191.5|11190.9|11194.4|11193.6|11190.4|11189.7|721
1591189500000|2020-06-03 13:05:00|11191.4|11190.8|11197.2|11196.6|11197.6|11196.9|11186.8|11186.2|861
1591189800000|2020-06-03 13:10:00|11197.1|11196.5|11193.8|11192.9|11197.5|11196.9|11192.9|11192.3|909
1591190100000|2020-06-03 13:15:00|11193.6|11193|11201.1|11200.5|11201.6|11201|11193.5|11192.6|718
1591190400000|2020-06-03 13:20:00|11201.2|11200.6|11201.5|11200.9|11205.5|11204.6|11199.4|11198.7|972
1591190700000|2020-06-03 13:25:00|11201.6|11201|11197.4|11196.5|11207.6|11206.9|11197.4|11196.5|903
1591191000000|2020-06-03 13:30:00|11197.5|11196.6|11206.5|11205.9|11208.2|11207.3|11194.5|11193.6|1333
1591191300000|2020-06-03 13:35:00|11206.6|11206|11200.1|11199.5|11208.3|11207.4|11196.6|11196|1152
1591191600000|2020-06-03 13:40:00|11199.9|11199.3|11201.2|11200.3|11205.1|11204.5|11198.2|11197.6|930
1591191900000|2020-06-03 13:45:00|11201.4|11200.5|11204.9|11204.3|11207.5|11206.7|11200.2|11199.3|1111
1591192200000|2020-06-03 13:50:00|11205|11204.4|11208.6|11207.7|11214|11213.1|11204.9|11204.3|1246
1591192500000|2020-06-03 13:55:00|11208.7|11207.8|11216.9|11213.9|11219|11218.1|11206.8|11206.1|1069
1591192800000|2020-06-03 14:00:00|11216.7|11214|11225.2|11224.3|11233.3|11232.4|11215.1|11213.6|1549
1591193100000|2020-06-03 14:05:00|11225.1|11224.2|11215.9|11215.3|11226.1|11225.2|11214.8|11214|1410
1591193400000|2020-06-03 14:10:00|11216.1|11215.5|11215.2|11214.3|11218.8|11218.1|11213|11212.4|1177
1591193700000|2020-06-03 14:15:00|11215.3|11214.7|11226|11225.4|11226.2|11225.6|11215.1|11214.4|1069
1591194000000|2020-06-03 14:20:00|11225.9|11225.3|11224.7|11224.1|11226.8|11226.1|11219.2|11218.6|950
1591194300000|2020-06-03 14:25:00|11224.8|11224.2|11228.2|11227.3|11237.2|11236.3|11222.5|11221.9|1154
1591194600000|2020-06-03 14:30:00|11228.1|11227.2|11228.6|11228|11232|11231.4|11226.2|11225.6|1108
1591194900000|2020-06-03 14:35:00|11228.7|11228.1|11222.2|11221.3|11229.9|11229.2|11220.1|11219.5|929
1591195200000|2020-06-03 14:40:00|11222.1|11221.2|11221|11220.4|11226|11225.4|11217.9|11217.3|1021
1591195500000|2020-06-03 14:45:00|11221.1|11220.5|11223.3|11222.7|11226.1|11225.5|11220.4|11219.5|1129
1591195800000|2020-06-03 14:50:00|11223.4|11222.8|11223|11222.4|11228.2|11227.3|11218|11217.3|1276
1591196100000|2020-06-03 14:55:00|11223.5|11222.9|11217.4|11216.5|11224.1|11223.2|11213.1|11212.2|1449
1591196400000|2020-06-03 15:00:00|11217|11216.1|11223.5|11222.6|11225.2|11224.3|11216.4|11215.5|1329
1591196700000|2020-06-03 15:05:00|11223.6|11222.7|11230|11229.4|11234.1|11233.2|11223.6|11222.7|1135
1591197000000|2020-06-03 15:10:00|11229.9|11229.3|11231.8|11231.2|11232.8|11232.2|11225.7|11225.1|922
1591197300000|2020-06-03 15:15:00|11232|11231.1|11232.5|11231.9|11234.4|11233.6|11230.1|11229.4|838
1591197600000|2020-06-03 15:20:00|11232.4|11231.8|11230.6|11229.7|11232.9|11232.1|11226.5|11225.7|833
1591197900000|2020-06-03 15:25:00|11230.8|11229.9|11233.5|11232.6|11235.2|11234.4|11226.6|11225.8|806
1591198200000|2020-06-03 15:30:00|11233.6|11232.7|11238.7|11237.8|11238.8|11237.9|11228.7|11227.8|808
1591198500000|2020-06-03 15:35:00|11238.8|11237.9|11245.2|11244.6|11246.4|11245.5|11235.7|11234.8|967
1591198800000|2020-06-03 15:40:00|11245.4|11244.8|11245.5|11244.6|11249.1|11248.2|11244|11243.1|871
1591199100000|2020-06-03 15:45:00|11245.4|11244.5|11241|11240.1|11245.5|11244.6|11238.9|11238.1|814
1591199400000|2020-06-03 15:50:00|11241.1|11240.2|11250.6|11249.7|11252|11251.1|11240.9|11240.1|703
1591199700000|2020-06-03 15:55:00|11250.8|11249.9|11246.7|11245.8|11250.9|11250|11244|11243.2|781
1591200000000|2020-06-03 16:00:00|11246.5|11245.6|11242.7|11241.8|11246.6|11245.7|11241.6|11240.7|672
1591200300000|2020-06-03 16:05:00|11242.8|11241.9|11244.5|11243.6|11249.8|11249|11242.3|11241.4|564
1591200600000|2020-06-03 16:10:00|11244.4|11243.5|11244.3|11243.4|11247.2|11246.3|11243.5|11242.6|544
1591200900000|2020-06-03 16:15:00|11244.2|11243.3|11240.4|11239.5|11244.2|11243.3|11238.4|11237.6|546
1591201200000|2020-06-03 16:20:00|11240.1|11239.2|11239.2|11238.3|11241.6|11240.8|11237.7|11236.9|636
1591201500000|2020-06-03 16:25:00|11239.4|11238.5|11239.2|11238.3|11239.7|11238.8|11236.4|11235.5|588
1591201800000|2020-06-03 16:30:00|11239.3|11238.4|11246.6|11245.7|11246.7|11246|11235.5|11234.6|769
1591202100000|2020-06-03 16:35:00|11246.8|11245.9|11241.3|11240.4|11247.6|11246.9|11241.2|11240.3|521
1591202400000|2020-06-03 16:40:00|11241.4|11240.5|11238.3|11237.4|11244.3|11243.4|11237.3|11236.4|549
1591202700000|2020-06-03 16:45:00|11238|11237.1|11238.6|11237.7|11239.2|11238.3|11234.4|11233.5|533
1591203000000|2020-06-03 16:50:00|11238.5|11237.6|11237.1|11236.2|11238.9|11238|11235.9|11235.3|504
1591203300000|2020-06-03 16:55:00|11237.2|11236.3|11237.1|11236.2|11238.1|11237.5|11234.6|11233.9|671
1591203600000|2020-06-03 17:00:00|11236.9|11236.3|11233.2|11232.3|11238.3|11237.6|11232.7|11231.9|685
1591203900000|2020-06-03 17:05:00|11233.4|11232.5|11236.1|11235.2|11236.8|11236|11233.2|11232.4|408
1591204200000|2020-06-03 17:10:00|11236.3|11235.4|11236.2|11235.3|11238.7|11237.9|11235.5|11234.8|383
1591204500000|2020-06-03 17:15:00|11236|11235.1|11237.5|11236.6|11237.6|11236.8|11234.6|11233.7|391
1591204800000|2020-06-03 17:20:00|11237.6|11236.7|11239.7|11238.8|11239.8|11239.1|11236.7|11236.1|368
1591205100000|2020-06-03 17:25:00|11239.6|11238.7|11239.2|11238.6|11240.3|11239.6|11237.6|11236.9|393
1591205400000|2020-06-03 17:30:00|11239.4|11238.8|11240.2|11239.3|11240.5|11239.7|11238.9|11238.1|366
1591205700000|2020-06-03 17:35:00|11240.3|11239.4|11239.3|11238.4|11240.4|11239.6|11238.5|11237.6|339
1591206000000|2020-06-03 17:40:00|11239.4|11238.5|11235.2|11234.3|11239.4|11238.5|11235|11234.2|334
1591206300000|2020-06-03 17:45:00|11235.5|11234.6|11235.8|11234.9|11237.1|11236.2|11234.7|11234|314
1591206600000|2020-06-03 17:50:00|11235.9|11235|11237|11236.1|11239.2|11238.3|11235.1|11234.2|406
1591206900000|2020-06-03 17:55:00|11236.9|11236|11240.2|11239.6|11240.6|11239.8|11236.6|11235.7|388
1591207200000|2020-06-03 18:00:00|11240.3|11239.7|11242.3|11241.4|11242.3|11241.4|11238.1|11237.3|491
1591207500000|2020-06-03 18:05:00|11242.2|11241.3|11239.4|11238.8|11243.5|11242.6|11238.4|11237.6|406
1591207800000|2020-06-03 18:10:00|11239.6|11238.7|11240|11239.1|11242.3|11241.4|11239.5|11238.6|401
1591208100000|2020-06-03 18:15:00|11239.8|11239.2|11237.9|11237|11240.5|11239.7|11237.4|11236.7|412
1591208400000|2020-06-03 18:20:00|11238|11237.1|11238.8|11237.9|11238.9|11238.1|11236|11235.2|410
1591208700000|2020-06-03 18:25:00|11238.9|11238|11235|11234.1|11239.5|11238.6|11234.3|11233.5|540
1591209000000|2020-06-03 18:30:00|11234.9|11234|11235|11234.1|11236.1|11235.2|11233.6|11232.7|443
1591209300000|2020-06-03 18:35:00|11235.3|11234.4|11234.8|11233.9|11237.1|11236.2|11234.6|11233.9|287
1591209600000|2020-06-03 18:40:00|11234.9|11234|11234.7|11234.1|11235.9|11235.1|11234|11233.4|271
1591209900000|2020-06-03 18:45:00|11234.8|11234.2|11234.1|11233.5|11235.6|11234.7|11233.9|11233|303
1591210200000|2020-06-03 18:50:00|11234.3|11233.4|11235.4|11234.5|11237.6|11236.7|11233.5|11232.8|375
1591210500000|2020-06-03 18:55:00|11235.3|11234.4|11238.1|11237.5|11239.3|11238.5|11235|11234.1|506
1591210800000|2020-06-03 19:00:00|11238.3|11237.7|11239.2|11238.3|11239.3|11238.4|11235.8|11235.1|447
1591211100000|2020-06-03 19:05:00|11239.3|11238.4|11241.2|11240.3|11242.4|11241.5|11239.1|11238.4|424
1591211400000|2020-06-03 19:10:00|11241.1|11240.2|11243.2|11242.3|11243.3|11242.5|11240.4|11239.7|424
1591211700000|2020-06-03 19:15:00|11243.1|11242.2|11246.6|11245.7|11246.9|11246|11241.8|11241.2|426
1591212000000|2020-06-03 19:20:00|11246.7|11245.8|11244|11243.4|11246.9|11246|11242.7|11241.8|421
1591212300000|2020-06-03 19:25:00|11243.9|11243.3|11248.1|11247.5|11248.4|11247.5|11243.9|11243.1|387
1591212600000|2020-06-03 19:30:00|11248.2|11247.3|11247.5|11246.6|11250|11249.1|11247.2|11246.5|465
1591212900000|2020-06-03 19:35:00|11247.6|11246.7|11246.1|11245.2|11247.6|11246.7|11242.6|11241.8|503
1591213200000|2020-06-03 19:40:00|11245.8|11244.9|11245|11244.1|11247.3|11246.4|11244.4|11243.7|426
1591213500000|2020-06-03 19:45:00|11244.9|11244|11253.8|11252.9|11258.4|11257.5|11242.5|11241.7|579
1591213800000|2020-06-03 19:50:00|11254.3|11253.4|11247.5|11246.6|11256.3|11255.4|11246.9|11246|771
1591214100000|2020-06-03 19:55:00|11247.4|11246.5|11242.5|11241.6|11248.2|11247.3|11241.4|11240.6|708
1591214400000|2020-06-03 20:00:00|11242.6|11241.7|11240.5|11239.6|11244.6|11243.7|11237.1|11236.3|624
1591214700000|2020-06-03 20:05:00|11240.6|11239.7|11238.2|11237.3|11241.5|11240.6|11236.9|11236|433
1591215000000|2020-06-03 20:10:00|11238.1|11237.2|11238.9|11238.3|11239.4|11238.5|11235.9|11235.1|349
1591215300000|2020-06-03 20:15:00|11238.8|11238.2|11237.5|11236.6|11239.1|11238.3|11235.8|11234.9|307
1591215600000|2020-06-03 20:20:00|11237.4|11236.5|11236.7|11235.8|11239.7|11238.8|11235.1|11234.4|259
1591215900000|2020-06-03 20:25:00|11236.8|11235.9|11236.5|11235.6|11238.4|11237.5|11235.9|11235|231
1591216200000|2020-06-03 20:30:00|11236.3|11235.4|11234.5|11233.6|11236.6|11235.7|11233|11232.1|250
1591216500000|2020-06-03 20:35:00|11234.4|11233.5|11233.4|11232.5|11235.5|11234.6|11233.1|11232.2|250
1591216800000|2020-06-03 20:40:00|11233.5|11232.6|11233.7|11232.8|11235.6|11234.7|11233.4|11232.5|248
1591217100000|2020-06-03 20:45:00|11233.8|11232.9|11235.7|11234.8|11236.2|11235.3|11233.3|11232.4|233
1591217400000|2020-06-03 20:50:00|11235.6|11234.7|11232.9|11232|11235.8|11234.9|11232.7|11231.8|244
1591217700000|2020-06-03 20:55:00|11232.8|11231.9|11234|11232.8|11234.6|11233.7|11232.1|11231.2|312
1591218000000|2020-06-03 21:00:00|11233.8|11232.9|11236.2|11232.6|11236.2|11234|11233.8|11232.1|66
1591218300000|2020-06-03 21:05:00|11235.3|11232.3|11235|11232.2|11238|11233.6|11234.5|11230.9|207
1591218600000|2020-06-03 21:10:00|11235.1|11232.1|11235.2|11232.8|11235.8|11233.6|11234.8|11231.1|199
1591218900000|2020-06-03 21:15:00|11235|11232.9|11235.1|11232.7|11235.3|11233.3|11234.7|11232.3|143
1591219200000|2020-06-03 21:20:00|11235.2|11232.8|11235.1|11233.6|11235.4|11233.8|11235|11232.6|183
1591219500000|2020-06-03 21:25:00|11235.2|11233.7|11234.9|11233.4|11235.2|11233.9|11234.3|11232.8|97
1591219800000|2020-06-03 21:30:00|11235|11233.5|11238|11234.8|11240|11235.8|11234.8|11233|423
1591220100000|2020-06-03 21:35:00|11237.8|11234.9|11239.3|11235.6|11239.8|11236.2|11237.1|11234.6|325
1591220400000|2020-06-03 21:40:00|11239.1|11236.3|11238.5|11233.7|11239.7|11236.6|11237.7|11232.8|415
1591220700000|2020-06-03 21:45:00|11238.8|11233.6|11239.8|11236.6|11240|11236.9|11237.9|11233.5|500
1591221000000|2020-06-03 21:50:00|11239.7|11236.7|11238.8|11235.2|11240.3|11236.8|11238.4|11235.1|389
1591221300000|2020-06-03 21:55:00|11238.7|11235.1|11237.3|11234.3|11239.4|11235.9|11237.1|11233.4|263
1591221600000|2020-06-03 22:00:00|11237.1|11234.4|11236.2|11234.7|11237.9|11235.6|11236.1|11233.3|632
1591221900000|2020-06-03 22:05:00|11236.1|11234.6|11235.4|11234.3|11236.4|11235.2|11234.9|11233.9|303
1591222200000|2020-06-03 22:10:00|11235.3|11234.4|11232.2|11231.3|11235.3|11234.4|11232.1|11231.2|189
1591222500000|2020-06-03 22:15:00|11232.3|11231.4|11230.6|11229.7|11232.8|11231.8|11230.2|11229.3|142
1591222800000|2020-06-03 22:20:00|11230.8|11229.9|11231.7|11230.8|11232|11231.3|11230.5|11229.6|134
1591223100000|2020-06-03 22:25:00|11231.9|11231|11231.3|11230.4|11232.7|11231.8|11230.5|11229.6|183
1591223400000|2020-06-03 22:30:00|11231.2|11230.3|11231.1|11230.2|11231.6|11230.8|11230.8|11229.9|207
1591223700000|2020-06-03 22:35:00|11231|11230.1|11230.9|11230|11231.6|11230.8|11230.8|11229.9|185
1591224000000|2020-06-03 22:40:00|11231|11230.1|11231.2|11230.3|11231.6|11230.8|11230.7|11229.8|146
1591224300000|2020-06-03 22:45:00|11231.1|11230.2|11231.3|11230.4|11231.7|11230.8|11230.8|11229.9|168
1591224600000|2020-06-03 22:50:00|11231.4|11230.5|11231.8|11230.9|11231.8|11231.1|11231.2|11230.3|165
1591224900000|2020-06-03 22:55:00|11231.7|11230.8|11232.8|11231.9|11233.9|11233|11231.7|11230.8|181
1591225200000|2020-06-03 23:00:00|11233|11232.4|11232.6|11231.7|11233.2|11232.4|11231.1|11230.2|246
1591225500000|2020-06-03 23:05:00|11232.7|11231.8|11233|11232.1|11233.4|11232.5|11232.1|11231.2|208
1591225800000|2020-06-03 23:10:00|11233.1|11232.2|11233.3|11232.4|11234.2|11233.4|11232.8|11231.9|137
1591226100000|2020-06-03 23:15:00|11233.4|11232.5|11232.5|11231.9|11233.7|11232.9|11232.4|11231.6|129
1591226400000|2020-06-03 23:20:00|11232.7|11231.8|11232.7|11231.8|11233.3|11232.4|11232.2|11231.4|159
1591226700000|2020-06-03 23:25:00|11232.6|11231.7|11233.3|11232.4|11234|11233.1|11232.5|11231.6|261
1591227000000|2020-06-03 23:30:00|11233.2|11232.3|11234.5|11233.6|11234.6|11233.7|11233.1|11232.2|172
1591227300000|2020-06-03 23:35:00|11234.6|11233.7|11236.1|11235.2|11236.8|11236|11234.5|11233.6|291
1591227600000|2020-06-03 23:40:00|11236|11235.1|11235.6|11234.7|11236.3|11235.5|11235.3|11234.4|291
1591227900000|2020-06-03 23:45:00|11235.7|11234.8|11236.7|11235.8|11237.2|11236.3|11235.4|11234.6|270
1591228200000|2020-06-03 23:50:00|11236.6|11235.7|11235|11234.1|11236.7|11235.8|11234.7|11233.9|190
1591228500000|2020-06-03 23:55:00|11234.9|11234|11235.6|11234.7|11236.2|11235.3|11234.7|11233.9|139
1591228800000|2020-06-04 00:00:00|11235.7|11234.8|11232.1|11231.2|11235.9|11235.1|11231.5|11230.8|353
1591229100000|2020-06-04 00:05:00|11232|11231.4|11229.7|11228.8|11232.6|11231.8|11228.7|11227.8|403
1591229400000|2020-06-04 00:10:00|11229.8|11228.9|11230.3|11229.7|11232.7|11231.9|11229.5|11228.7|397
1591229700000|2020-06-04 00:15:00|11230.4|11229.8|11226.1|11225.5|11231.1|11230.5|11224.9|11224.3|484
1591230000000|2020-06-04 00:20:00|11226.3|11225.4|11226.4|11225.8|11228.1|11227.3|11225|11224.4|463
1591230300000|2020-06-04 00:25:00|11226.3|11225.7|11227.1|11226.5|11227.2|11226.6|11225.2|11224.6|319
1591230600000|2020-06-04 00:30:00|11227|11226.4|11223.6|11222.7|11227.7|11227|11221.9|11221.2|413
1591230900000|2020-06-04 00:35:00|11223.5|11222.9|11220|11219.1|11226.3|11225.5|11219.1|11218.2|441
1591231200000|2020-06-04 00:40:00|11219.9|11219|11220.1|11219.2|11222.5|11221.7|11219|11218.3|547
1591231500000|2020-06-04 00:45:00|11220.2|11219.3|11219.6|11218.7|11221.4|11220.7|11218.2|11217.3|468
1591231800000|2020-06-04 00:50:00|11219.5|11218.6|11214.9|11214|11221.3|11220.7|11214.1|11213.2|593
1591232100000|2020-06-04 00:55:00|11215.1|11214.2|11222.7|11221.8|11222.7|11221.8|11215.1|11214.2|506
1591232400000|2020-06-04 01:00:00|11222.6|11221.7|11223.2|11222.6|11223.9|11223.3|11221.4|11220.8|410
1591232700000|2020-06-04 01:05:00|11223.4|11222.5|11224.1|11223.5|11224.3|11223.6|11222|11221.2|411
1591233000000|2020-06-04 01:10:00|11224|11223.4|11223.3|11222.4|11224.7|11223.9|11222.5|11221.8|352
1591233300000|2020-06-04 01:15:00|11223.6|11222.7|11224.1|11223.5|11225.2|11224.4|11223.4|11222.5|302
1591233600000|2020-06-04 01:20:00|11223.7|11223.1|11221.5|11220.9|11223.8|11223.1|11221|11220.4|316
1591233900000|2020-06-04 01:25:00|11221.6|11221|11219.2|11218.6|11222.8|11222.2|11218.1|11217.5|360
1591234200000|2020-06-04 01:30:00|11219.1|11218.5|11216.6|11215.7|11222.2|11221.6|11216.5|11215.7|365
1591234500000|2020-06-04 01:35:00|11216.5|11215.9|11217.8|11217.2|11218.4|11217.7|11216.4|11215.7|414
1591234800000|2020-06-04 01:40:00|11217.7|11217.1|11218.5|11217.6|11219.3|11218.4|11217.5|11216.7|407
1591235100000|2020-06-04 01:45:00|11218.6|11217.7|11219|11218.4|11219.8|11219.1|11217.9|11217.2|304
1591235400000|2020-06-04 01:50:00|11219.1|11218.2|11221.6|11220.7|11221.6|11220.9|11219|11218.2|323
1591235700000|2020-06-04 01:55:00|11221.7|11220.8|11220.4|11219.8|11221.9|11221.2|11219.8|11219.1|341
1591236000000|2020-06-04 02:00:00|11220.5|11219.9|11220.1|11219.5|11221.3|11220.7|11219.4|11218.7|326
1591236300000|2020-06-04 02:05:00|11220.2|11219.6|11220.7|11220.1|11222.7|11222|11220.2|11219.6|302
1591236600000|2020-06-04 02:10:00|11220.9|11220.3|11221.1|11220.5|11221.4|11220.8|11220|11219.2|263
1591236900000|2020-06-04 02:15:00|11221|11220.4|11221.1|11220.5|11221.5|11220.9|11218.4|11217.7|303
1591237200000|2020-06-04 02:20:00|11221|11220.4|11221.1|11220.2|11221.4|11220.7|11219.7|11219|314
1591237500000|2020-06-04 02:25:00|11220.9|11220.3|11220.1|11219.5|11221.2|11220.6|11219|11218.4|291
1591237800000|2020-06-04 02:30:00|11220|11219.4|11220.2|11219.6|11220.3|11219.7|11218.6|11218|283
1591238100000|2020-06-04 02:35:00|11220.1|11219.5|11218.7|11218.1|11220.5|11219.9|11217.6|11217|386
1591238400000|2020-06-04 02:40:00|11218.6|11218|11218.1|11217.5|11219.4|11218.8|11217.5|11216.7|341
1591238700000|2020-06-04 02:45:00|11218|11217.4|11216.4|11215.8|11218.1|11217.5|11216.2|11215.6|274
1591239000000|2020-06-04 02:50:00|11216.5|11215.9|11217.1|11216.5|11218.2|11217.5|11216.1|11215.5|298
1591239300000|2020-06-04 02:55:00|11217.2|11216.6|11214.7|11214.1|11217.3|11216.7|11214.7|11214.1|290
1591239600000|2020-06-04 03:00:00|11214.8|11214.2|11213|11212.4|11215.1|11214.5|11212.6|11212|395
1591239900000|2020-06-04 03:05:00|11212.9|11212.3|11215.5|11214.9|11215.8|11215.2|11212.8|11212.2|278
1591240200000|2020-06-04 03:10:00|11215.7|11214.8|11215.9|11215.3|11216.7|11216|11215.5|11214.7|262
1591240500000|2020-06-04 03:15:00|11215.8|11215.2|11215.9|11215.3|11216.7|11216|11215.1|11214.4|252
1591240800000|2020-06-04 03:20:00|11216.1|11215.2|11215.9|11215.3|11217.7|11217.1|11215.3|11214.7|309
1591241100000|2020-06-04 03:25:00|11216|11215.4|11217.2|11216.6|11218.2|11217.6|11215.5|11214.8|191
1591241400000|2020-06-04 03:30:00|11217.1|11216.5|11218.8|11218.2|11218.8|11218.2|11216.5|11215.9|283
1591241700000|2020-06-04 03:35:00|11218.7|11218.1|11218.6|11218|11218.8|11218.1|11217.6|11217|202
1591242000000|2020-06-04 03:40:00|11218.5|11217.9|11217.6|11217|11218.7|11218|11217.2|11216.6|225
1591242300000|2020-06-04 03:45:00|11217.9|11217.3|11218.6|11218|11219.1|11218.5|11217|11216.3|224
1591242600000|2020-06-04 03:50:00|11218.4|11217.8|11216.2|11215.6|11219.2|11218.5|11216|11215.4|248
1591242900000|2020-06-04 03:55:00|11216.1|11215.5|11216.9|11216.3|11218.7|11217.9|11216.1|11215.5|196
1591243200000|2020-06-04 04:00:00|11217.1|11216.2|11218.1|11217.5|11218.2|11217.6|11216.8|11216.2|174
1591243500000|2020-06-04 04:05:00|11218|11217.4|11214.5|11213.9|11218.3|11217.7|11214.3|11213.7|300
1591243800000|2020-06-04 04:10:00|11214.4|11213.8|11211.9|11211.3|11214.9|11214.3|11211.6|11210.9|289
1591244100000|2020-06-04 04:15:00|11212|11211.4|11213.5|11212.6|11213.9|11213.3|11211.6|11211|284
1591244400000|2020-06-04 04:20:00|11213.7|11212.9|11215.8|11214.9|11216.5|11215.8|11212.6|11211.8|390
1591244700000|2020-06-04 04:25:00|11215.9|11215|11214.7|11213.8|11215.9|11215.3|11213.5|11212.8|288
1591245000000|2020-06-04 04:30:00|11214.8|11213.9|11217.5|11216.6|11217.6|11216.8|11214.5|11213.7|379
1591245300000|2020-06-04 04:35:00|11217.4|11216.5|11218.6|11217.7|11218.7|11218|11216.8|11216.1|337
1591245600000|2020-06-04 04:40:00|11218.5|11217.6|11218.1|11217.2|11218.9|11218.2|11217.3|11216.5|223
1591245900000|2020-06-04 04:45:00|11218.2|11217.3|11215.2|11214.3|11218.3|11217.6|11214.8|11214.1|230
1591246200000|2020-06-04 04:50:00|11215|11214.4|11215.2|11214.3|11215.7|11215|11214.4|11213.8|193
1591246500000|2020-06-04 04:55:00|11214.8|11214.2|11215.7|11215.1|11216|11215.4|11213.2|11212.6|322
1591246800000|2020-06-04 05:00:00|11215.8|11215.2|11216.3|11215.4|11217|11216.4|11214.9|11214.1|280
1591247100000|2020-06-04 05:05:00|11216.4|11215.5|11218.7|11218.1|11219.2|11218.3|11216.3|11215.4|333
1591247400000|2020-06-04 05:10:00|11218.6|11218|11218.7|11218.1|11220.5|11219.7|11218.3|11217.4|354
1591247700000|2020-06-04 05:15:00|11218.6|11218|11219.3|11218.7|11220|11219.3|11218.1|11217.3|311
1591248000000|2020-06-04 05:20:00|11219.2|11218.6|11217|11216.4|11219.7|11218.8|11216.9|11216.1|407
1591248300000|2020-06-04 05:25:00|11216.9|11216.3|11220.2|11219.6|11220.3|11219.6|11216.9|11216.2|308
1591248600000|2020-06-04 05:30:00|11220.1|11219.5|11219.8|11219.2|11220.3|11219.6|11218.2|11217.5|291
1591248900000|2020-06-04 05:35:00|11219.7|11219.1|11218.7|11217.8|11220.3|11219.7|11218.3|11217.7|237
1591249200000|2020-06-04 05:40:00|11218.8|11217.9|11219.2|11218.6|11219.4|11218.7|11218.6|11217.9|186
1591249500000|2020-06-04 05:45:00|11219.1|11218.5|11217|11216.4|11219.9|11219.2|11216.8|11216.1|257
1591249800000|2020-06-04 05:50:00|11217.9|11217.3|11216.9|11216|11219|11218.4|11215.7|11214.9|300
1591250100000|2020-06-04 05:55:00|11216.7|11216.1|11215.2|11214.3|11217.4|11216.6|11213.9|11213.2|283
1591250400000|2020-06-04 06:00:00|11215.7|11214.6|11220.7|11220.1|11220.8|11220.1|11215.7|11214.6|548
1591250700000|2020-06-04 06:05:00|11220.9|11220.3|11221|11220.1|11221.6|11221|11219.4|11218.7|443
1591251000000|2020-06-04 06:10:00|11220.9|11220|11214.4|11213.8|11220.9|11220.1|11214.2|11213.5|465
1591251300000|2020-06-04 06:15:00|11214.5|11213.9|11210.1|11209.2|11214.5|11213.9|11209.4|11208.7|432
1591251600000|2020-06-04 06:20:00|11210.2|11209.3|11206|11205.4|11210.9|11210.2|11205.9|11205.2|551
1591251900000|2020-06-04 06:25:00|11206.1|11205.5|11207.8|11207.2|11209|11208.4|11205.8|11205.1|496
1591252200000|2020-06-04 06:30:00|11208|11207.1|11207.7|11206.8|11210.3|11209.6|11207|11206.4|593
1591252500000|2020-06-04 06:35:00|11207.1|11206.5|11207.1|11206.5|11207.2|11206.6|11204.5|11203.8|407
1591252800000|2020-06-04 06:40:00|11207.3|11206.7|11206.2|11205.3|11209.4|11208.7|11205.7|11205.1|368
1591253100000|2020-06-04 06:45:00|11206.1|11205.5|11204.6|11204|11206.3|11205.7|11201.6|11201|660
1591253400000|2020-06-04 06:50:00|11204.4|11203.8|11205.7|11205.1|11205.7|11205.1|11200.6|11199.9|539
1591253700000|2020-06-04 06:55:00|11205.8|11205.2|11212.3|11211.4|11214|11213.4|11205.6|11204.9|768
1591254000000|2020-06-04 07:00:00|11212.2|11211.6|11208.1|11207.2|11213|11212.4|11207.3|11206.7|728
1591254300000|2020-06-04 07:05:00|11208|11207.4|11202.6|11202|11210.7|11210|11201.3|11200.5|623
1591254600000|2020-06-04 07:10:00|11202.5|11201.9|11204.6|11204|11208.3|11207.5|11201.2|11200.5|656
1591254900000|2020-06-04 07:15:00|11204.7|11204.1|11204.3|11203.7|11207.8|11207.1|11204|11203.4|634
1591255200000|2020-06-04 07:20:00|11204.2|11203.6|11200.1|11199.5|11204.3|11203.7|11198.9|11198.2|608
1591255500000|2020-06-04 07:25:00|11200|11199.4|11203.9|11203|11206.9|11206.3|11199.4|11198.8|716
1591255800000|2020-06-04 07:30:00|11204|11203.1|11206.1|11205.5|11206.4|11205.7|11202.8|11202.2|564
1591256100000|2020-06-04 07:35:00|11206|11205.4|11206.6|11206|11209.9|11209.3|11204.5|11203.9|527
1591256400000|2020-06-04 07:40:00|11206.5|11205.9|11206.4|11205.8|11207.4|11206.8|11202.7|11202.1|501
1591256700000|2020-06-04 07:45:00|11206.5|11205.9|11206.9|11206|11208.6|11208|11206.1|11205.5|612
1591257000000|2020-06-04 07:50:00|11206.8|11206.2|11203.8|11202.9|11209.1|11208.5|11202.5|11201.9|483
1591257300000|2020-06-04 07:55:00|11203.6|11203|11201.9|11201.3|11205.9|11205.3|11201|11200.2|608
1591257600000|2020-06-04 08:00:00|11202.1|11201.2|11199.4|11198.8|11202.1|11201.3|11197|11196.2|715
1591257900000|2020-06-04 08:05:00|11199.5|11198.9|11199|11198.1|11200.1|11199.5|11197|11196.2|613
1591258200000|2020-06-04 08:10:00|11199.1|11198.2|11203.7|11203.1|11204.4|11203.6|11198.9|11198.1|649
1591258500000|2020-06-04 08:15:00|11203.8|11203.2|11206|11205.4|11207.6|11207|11203.7|11203|694
1591258800000|2020-06-04 08:20:00|11206.1|11205.5|11200.7|11199.8|11206.7|11206.1|11198.3|11197.5|857
1591259100000|2020-06-04 08:25:00|11200.5|11199.9|11196.9|11196.3|11203.2|11202.5|11195.3|11194.6|780
1591259400000|2020-06-04 08:30:00|11197|11196.4|11200.5|11199.9|11202.1|11201.2|11195.1|11194.3|650
1591259700000|2020-06-04 08:35:00|11200.7|11199.8|11196.2|11195.3|11200.7|11200.1|11195.5|11194.7|553
1591260000000|2020-06-04 08:40:00|11196.1|11195.2|11201.1|11200.5|11201.2|11200.5|11196|11195.2|466
1591260300000|2020-06-04 08:45:00|11201|11200.4|11204.6|11204|11205.2|11204.6|11200.8|11200.2|533
1591260600000|2020-06-04 08:50:00|11204.5|11203.9|11207.3|11206.7|11207.8|11207.1|11201.7|11201|536
1591260900000|2020-06-04 08:55:00|11207.2|11206.6|11207.5|11206.6|11210|11209.4|11206.4|11205.8|601
1591261200000|2020-06-04 09:00:00|11207.1|11206.2|11205|11204.4|11207.1|11206.2|11203.6|11203|498
1591261500000|2020-06-04 09:05:00|11204.9|11204.3|11204.5|11203.9|11205.7|11204.9|11203.4|11202.7|488
1591261800000|2020-06-04 09:10:00|11204.4|11203.8|11201.7|11200.8|11205.2|11204.5|11200.5|11199.6|449
1591262100000|2020-06-04 09:15:00|11201.8|11200.9|11201.7|11201.1|11204.7|11204.1|11200.6|11199.8|514
1591262400000|2020-06-04 09:20:00|11202|11201.4|11201.4|11200.8|11203.2|11202.5|11200.3|11199.7|500
1591262700000|2020-06-04 09:25:00|11201.5|11200.9|11200.6|11200|11204.2|11203.4|11200.2|11199.4|677
1591263000000|2020-06-04 09:30:00|11200.5|11199.9|11198.1|11197.5|11200.7|11199.9|11195.9|11195.2|662
1591263300000|2020-06-04 09:35:00|11198.8|11198.2|11200.9|11200.3|11201.3|11200.4|11198.4|11197.6|565
1591263600000|2020-06-04 09:40:00|11200.8|11200.2|11199.2|11198.6|11201.7|11201.1|11198.8|11198.2|507
1591263900000|2020-06-04 09:45:00|11199.1|11198.5|11200|11199.4|11201.3|11200.7|11199.1|11198.5|459
1591264200000|2020-06-04 09:50:00|11199.9|11199.3|11201.2|11200.3|11202.7|11201.9|11197.5|11196.8|656
1591264500000|2020-06-04 09:55:00|11201.1|11200.5|11200.1|11199.2|11202.7|11202.1|11196.7|11196|612
1591264800000|2020-06-04 10:00:00|11199.9|11199.3|11202.1|11201.2|11202.7|11201.9|11198.3|11197.6|605
1591265100000|2020-06-04 10:05:00|11202|11201.1|11208.1|11207.5|11208.6|11207.8|11201.9|11201.1|685
1591265400000|2020-06-04 10:10:00|11208|11207.4|11208.1|11207.5|11211.3|11210.4|11207.4|11206.7|700
1591265700000|2020-06-04 10:15:00|11208.2|11207.6|11206.8|11205.9|11211.2|11210.3|11205.7|11205|645
1591266000000|2020-06-04 10:20:00|11206.7|11205.8|11203.1|11202.2|11206.9|11206.1|11201.8|11201|502
1591266300000|2020-06-04 10:25:00|11203.2|11202.3|11205.8|11205.2|11207.2|11206.3|11202.8|11202.1|587
1591266600000|2020-06-04 10:30:00|11205.9|11205.3|11206.7|11206.1|11207.8|11207|11203.6|11202.8|535
1591266900000|2020-06-04 10:35:00|11207.1|11206.2|11204.9|11204.3|11207.1|11206.2|11204.3|11203.6|538
1591267200000|2020-06-04 10:40:00|11204.8|11203.9|11199.8|11198.9|11205.1|11204.4|11199.8|11198.9|428
1591267500000|2020-06-04 10:45:00|11199.9|11199|11202.3|11201.7|11202.7|11201.9|11199.6|11198.9|456
1591267800000|2020-06-04 10:50:00|11202.1|11201.4|11201.8|11201.2|11204.3|11203.6|11200.1|11199.2|552
1591268100000|2020-06-04 10:55:00|11201.7|11201.1|11205.3|11204.4|11205.3|11204.6|11200|11199.2|531
1591268400000|2020-06-04 11:00:00|11205.2|11204.6|11203|11202.1|11206.9|11206.1|11200.4|11199.7|650
1591268700000|2020-06-04 11:05:00|11203.1|11202.2|11202.1|11201.2|11205.6|11204.9|11201.5|11200.6|537
1591269000000|2020-06-04 11:10:00|11202|11201.1|11202.8|11201.9|11203.7|11202.8|11199.1|11198.4|522
1591269300000|2020-06-04 11:15:00|11202.7|11201.8|11200.1|11199.5|11204.3|11203.6|11199.9|11199.2|487
1591269600000|2020-06-04 11:20:00|11200.2|11199.6|11196.2|11195.6|11200.5|11199.7|11196.1|11195.5|583
1591269900000|2020-06-04 11:25:00|11196.3|11195.4|11200.6|11199.7|11201.4|11200.6|11195.5|11194.8|525
1591270200000|2020-06-04 11:30:00|11200.7|11199.8|11200.3|11199.4|11201.4|11200.5|11197.2|11196.6|589
1591270500000|2020-06-04 11:35:00|11200.2|11199.3|11201.1|11200.2|11204.7|11204.1|11199.5|11198.7|649
1591270800000|2020-06-04 11:40:00|11201.2|11200.3|11207.7|11205.4|11207.9|11205.4|11200|11199.3|731
1591271100000|2020-06-04 11:45:00|11207.8|11205.3|11244.9|11244|11259.7|11258.2|11205.1|11203.9|2336
1591271400000|2020-06-04 11:50:00|11244.8|11243.9|11257.7|11256.8|11258.4|11257.5|11238.7|11237.8|1692
1591271700000|2020-06-04 11:55:00|11257.6|11256.7|11267.6|11266.7|11272.8|11271.9|11256.9|11256|1671
1591272000000|2020-06-04 12:00:00|11267.5|11266.6|11257.9|11257|11271.6|11270.7|11251.7|11250.8|1654
1591272300000|2020-06-04 12:05:00|11257.8|11256.9|11259.8|11258.9|11270.7|11269.8|11257.2|11256.3|1318
1591272600000|2020-06-04 12:10:00|11260.2|11259.3|11250.5|11249.6|11265.4|11264.5|11246.4|11245.7|1361
1591272900000|2020-06-04 12:15:00|11251|11250.1|11244|11243.1|11251|11250.1|11244|11243.1|1061
1591273200000|2020-06-04 12:20:00|11243.8|11242.9|11241.5|11240.6|11244.5|11243.6|11237.2|11236.3|1135
1591273500000|2020-06-04 12:25:00|11241.4|11240.5|11235|11233.1|11245.8|11244.9|11233|11231.5|936
1591273800000|2020-06-04 12:30:00|11234.9|11233|11228.5|11227.6|11244.9|11244|11223.6|11222.7|1555
1591274100000|2020-06-04 12:35:00|11228.6|11227.7|11233.7|11232.8|11233.8|11232.9|11217.2|11216.3|1441
1591274400000|2020-06-04 12:40:00|11233.8|11232.9|11221.6|11220.7|11237.2|11236.3|11218.4|11217.5|1371
1591274700000|2020-06-04 12:45:00|11221.7|11220.8|11238.3|11237.4|11241|11240.1|11221.2|11220.3|1349
1591275000000|2020-06-04 12:50:00|11238.1|11237.2|11229.5|11228.6|11250|11249.1|11227.2|11226.3|1357
1591275300000|2020-06-04 12:55:00|11229.8|11228.9|11238.1|11237.2|11242.7|11241.8|11228.3|11227.4|1202
1591275600000|2020-06-04 13:00:00|11238|11237.1|11232.7|11231.8|11238|11237.1|11227|11226.1|1211
1591275900000|2020-06-04 13:05:00|11232.6|11231.7|11243.9|11243|11244.7|11243.8|11232.6|11231.7|1120
1591276200000|2020-06-04 13:10:00|11243.7|11242.8|11257.3|11256.4|11260.4|11259.7|11241.9|11241|1300
1591276500000|2020-06-04 13:15:00|11256.5|11255.9|11255.8|11254.9|11263.3|11262.4|11249.3|11248.4|1282
1591276800000|2020-06-04 13:20:00|11255.9|11255|11260.9|11260|11267.4|11266.5|11255.6|11254.8|1207
1591277100000|2020-06-04 13:25:00|11261|11260.1|11255.4|11254.5|11262.4|11261.5|11252.7|11251.8|1224
1591277400000|2020-06-04 13:30:00|11255.5|11254.6|11268.7|11267.8|11269.3|11268.5|11255.5|11254.6|1226
1591277700000|2020-06-04 13:35:00|11268.8|11267.9|11258.4|11257.5|11274.4|11273.5|11255.2|11254.3|1394
1591278000000|2020-06-04 13:40:00|11258.5|11257.6|11262.9|11262|11269.1|11268.2|11254.4|11253.5|1312
1591278300000|2020-06-04 13:45:00|11262.8|11261.9|11260.6|11259.7|11265.3|11264.6|11260.1|11259.2|1177
1591278600000|2020-06-04 13:50:00|11260.5|11259.6|11264.6|11263.7|11270.5|11269.6|11259.8|11258.9|1257
1591278900000|2020-06-04 13:55:00|11264.5|11263.6|11269.1|11268.2|11269.1|11268.3|11262.5|11261.8|1148
1591279200000|2020-06-04 14:00:00|11268.8|11268|11275.7|11274.8|11281.4|11280.5|11268.1|11267.3|1310
1591279500000|2020-06-04 14:05:00|11275.8|11274.9|11270.8|11270.2|11277.9|11277|11269.3|11268.6|1078
1591279800000|2020-06-04 14:10:00|11270.9|11270.3|11272.8|11271.9|11273.4|11272.5|11266.7|11266|929
1591280100000|2020-06-04 14:15:00|11272.6|11271.7|11288.7|11287.8|11289.7|11289|11272.6|11271.7|1207
1591280400000|2020-06-04 14:20:00|11288.6|11287.7|11290.9|11290.3|11294|11293.1|11288.3|11287.4|1100
1591280700000|2020-06-04 14:25:00|11290.7|11289.8|11299.5|11298.6|11300.7|11299.9|11290.2|11289.4|1099
1591281000000|2020-06-04 14:30:00|11299.3|11298.4|11316.6|11315.7|11328.6|11327.3|11299.3|11298.4|1517
1591281300000|2020-06-04 14:35:00|11316.5|11315.6|11319.1|11318.2|11323.1|11322.2|11312.5|11311.6|1300
1591281600000|2020-06-04 14:40:00|11318.9|11318|11318.9|11318|11326.3|11325.4|11318.5|11317.6|1242
1591281900000|2020-06-04 14:45:00|11318.8|11317.9|11327.9|11327|11338|11337|11318.6|11317.7|1431
1591282200000|2020-06-04 14:50:00|11328|11327.1|11341.8|11340.9|11344.9|11344|11325.9|11325|1328
1591282500000|2020-06-04 14:55:00|11341.7|11340.8|11344.1|11343.2|11351.4|11350.5|11338|11337.1|1507
1591282800000|2020-06-04 15:00:00|11344.3|11343.4|11345.6|11344.7|11347.9|11347|11340|11339.1|1295
1591283100000|2020-06-04 15:05:00|11345.3|11344.4|11350.9|11350|11362.6|11361.7|11344.7|11343.8|1516
1591283400000|2020-06-04 15:10:00|11350.8|11349.9|11336.2|11335.3|11352.2|11351.3|11330.3|11329.4|1412
1591283700000|2020-06-04 15:15:00|11336.1|11335.2|11329.1|11328.2|11338.4|11337.5|11327.6|11326.7|1207
1591284000000|2020-06-04 15:20:00|11329|11328.1|11327.6|11326.7|11330.7|11329.8|11323.9|11323|1134
1591284300000|2020-06-04 15:25:00|11327.7|11326.8|11318.9|11318|11327.7|11326.8|11313.1|11312.2|1269
1591284600000|2020-06-04 15:30:00|11319|11318.1|11321.7|11320.8|11326.1|11325.2|11317.1|11316.2|1090
1591284900000|2020-06-04 15:35:00|11321.1|11320.2|11317.7|11316.8|11322.4|11321.5|11313.6|11312.7|901
1591285200000|2020-06-04 15:40:00|11317.8|11316.9|11314|11313.1|11321.7|11320.8|11313.6|11312.7|852
1591285500000|2020-06-04 15:45:00|11313.7|11312.8|11315.3|11314.4|11317|11316.1|11312.9|11312|808
1591285800000|2020-06-04 15:50:00|11315.4|11314.5|11318.5|11317.6|11319.3|11318.4|11312.9|11312|680
1591286100000|2020-06-04 15:55:00|11318.4|11317.5|11322.4|11321.5|11322.9|11322|11317.7|11316.8|778
1591286400000|2020-06-04 16:00:00|11322.1|11321.2|11321.2|11320.3|11325.2|11324.3|11320.5|11319.6|716
1591286700000|2020-06-04 16:05:00|11321.1|11320.2|11324.5|11323.6|11325.6|11324.7|11320.6|11319.7|695
1591287000000|2020-06-04 16:10:00|11324.6|11323.7|11325.4|11324.5|11328.8|11327.9|11324|11323.2|739
1591287300000|2020-06-04 16:15:00|11325.2|11324.3|11323.3|11322.4|11326.5|11325.6|11318.5|11317.6|906
1591287600000|2020-06-04 16:20:00|11323.2|11322.3|11327.7|11326.8|11328.3|11327.4|11322.9|11322|676
1591287900000|2020-06-04 16:25:00|11327.8|11326.9|11330.9|11330|11331.7|11330.8|11327.5|11326.6|708
1591288200000|2020-06-04 16:30:00|11330.8|11329.9|11324.7|11323.8|11331.8|11330.9|11324.3|11323.4|675
1591288500000|2020-06-04 16:35:00|11324.6|11323.7|11329.7|11328.8|11331.2|11330.3|11322.5|11321.6|675
1591288800000|2020-06-04 16:40:00|11329.6|11328.7|11327.7|11326.8|11329.6|11328.7|11327|11326.1|539
1591289100000|2020-06-04 16:45:00|11327.6|11326.7|11328.6|11327.7|11330.6|11329.7|11327.5|11326.6|562
1591289400000|2020-06-04 16:50:00|11328.4|11327.5|11326.6|11325.7|11330.8|11329.9|11325.3|11324.4|571
1591289700000|2020-06-04 16:55:00|11326.3|11325.4|11329.5|11328.6|11332.8|11332|11326.1|11325.2|798
1591290000000|2020-06-04 17:00:00|11329.6|11328.7|11330.3|11329.4|11331.6|11330.7|11328.7|11327.8|552
1591290300000|2020-06-04 17:05:00|11330.2|11329.6|11333.7|11332.8|11334.4|11333.6|11330.2|11329.5|533
1591290600000|2020-06-04 17:10:00|11333.6|11332.7|11340.4|11339.5|11341.8|11341.1|11333.6|11332.7|648
1591290900000|2020-06-04 17:15:00|11340.3|11339.4|11338.9|11338|11343|11342.1|11338.3|11337.4|728
1591291200000|2020-06-04 17:20:00|11338.8|11337.9|11336.4|11335.8|11339.8|11339|11336.4|11335.5|576
1591291500000|2020-06-04 17:25:00|11336.2|11335.6|11333.7|11332.8|11336.8|11336|11333.5|11332.7|622
1591291800000|2020-06-04 17:30:00|11333.8|11333.2|11336.3|11335.4|11336.6|11335.7|11332.5|11331.8|476
1591292100000|2020-06-04 17:35:00|11336.4|11335.5|11339.1|11338.2|11339.7|11338.9|11334.8|11334.1|539
1591292400000|2020-06-04 17:40:00|11338.9|11338.3|11342.3|11341.4|11342.9|11342|11337.6|11336.7|605
1591292700000|2020-06-04 17:45:00|11342.2|11341.3|11345.2|11344.3|11346.2|11345.4|11341.3|11340.4|605
1591293000000|2020-06-04 17:50:00|11345.5|11344.6|11341.5|11340.9|11346.3|11345.4|11340.6|11340|553
1591293300000|2020-06-04 17:55:00|11341.4|11340.8|11344.8|11343.9|11346.1|11345.3|11340.8|11340.1|629
1591293600000|2020-06-04 18:00:00|11344.7|11343.8|11348.4|11347.5|11351.5|11350.6|11344.5|11343.8|741
1591293900000|2020-06-04 18:05:00|11348.5|11347.6|11351.7|11350.8|11351.8|11350.9|11347.2|11346.3|608
1591294200000|2020-06-04 18:10:00|11351.6|11350.7|11358.2|11357.3|11359.9|11359|11350.7|11349.9|753
1591294500000|2020-06-04 18:15:00|11358.1|11357.2|11354.9|11354|11358.6|11357.7|11353.7|11352.9|629
1591294800000|2020-06-04 18:20:00|11354.8|11353.9|11358.1|11357.2|11362.8|11361.9|11354.6|11353.9|768
1591295100000|2020-06-04 18:25:00|11358.2|11357.3|11357|11356.4|11358.2|11357.4|11351.7|11350.8|633
1591295400000|2020-06-04 18:30:00|11357.1|11356.2|11357.8|11356.9|11362.3|11361.5|11355.7|11354.8|812
1591295700000|2020-06-04 18:35:00|11357.9|11357|11353.8|11352.9|11358|11357.3|11351.7|11350.9|619
1591296000000|2020-06-04 18:40:00|11353.7|11352.8|11351.7|11350.8|11353.8|11353|11351.5|11350.6|521
1591296300000|2020-06-04 18:45:00|11352|11351.1|11359.6|11358.7|11359.8|11359|11350.8|11349.9|629
1591296600000|2020-06-04 18:50:00|11359.7|11358.8|11353.8|11352.9|11359.7|11358.8|11349.3|11348.6|680
1591296900000|2020-06-04 18:55:00|11353.9|11353|11348.8|11347.9|11354.6|11353.8|11348.8|11347.9|858
1591297200000|2020-06-04 19:00:00|11348.6|11347.7|11347.8|11346.9|11351.5|11350.7|11347.2|11346.3|542
1591297500000|2020-06-04 19:05:00|11347.7|11346.8|11348|11347.1|11348.5|11347.6|11344.1|11343.2|619
1591297800000|2020-06-04 19:10:00|11347.9|11347|11343.2|11342.3|11350|11349.1|11339.9|11339|639
1591298100000|2020-06-04 19:15:00|11343.1|11342.2|11341.8|11340.9|11343.6|11342.7|11338.9|11338|715
1591298400000|2020-06-04 19:20:00|11341.7|11340.8|11340.2|11339.3|11345.4|11344.5|11339.8|11338.9|636
1591298700000|2020-06-04 19:25:00|11340.1|11339.2|11332.8|11331.9|11340.9|11340|11332.6|11331.7|613
1591299000000|2020-06-04 19:30:00|11333.2|11332.3|11334.8|11333.9|11338|11337.1|11333.2|11332.3|706
1591299300000|2020-06-04 19:35:00|11334.6|11333.7|11334.7|11333.8|11336.6|11335.7|11332.7|11331.8|550
1591299600000|2020-06-04 19:40:00|11334.3|11333.4|11336.8|11335.9|11336.9|11336|11333.8|11332.9|489
1591299900000|2020-06-04 19:45:00|11336.5|11335.6|11337.4|11336.5|11338|11337.1|11334.6|11333.8|540
1591300200000|2020-06-04 19:50:00|11337.6|11336.7|11332.3|11331.4|11337.9|11337|11331.6|11330.8|519
1591300500000|2020-06-04 19:55:00|11332.2|11331.3|11330.7|11329.8|11334.5|11333.6|11329.9|11329|710
1591300800000|2020-06-04 20:00:00|11330.8|11329.9|11328.2|11327.3|11332.3|11331.4|11326.7|11325.8|568
1591301100000|2020-06-04 20:05:00|11327.9|11327|11329.4|11328.5|11330.9|11330.1|11327.3|11326.4|422
1591301400000|2020-06-04 20:10:00|11329.5|11328.6|11327.7|11326.8|11331.7|11330.8|11327.6|11326.7|387
1591301700000|2020-06-04 20:15:00|11327.6|11327|11328.8|11327.9|11330.4|11329.7|11327.5|11326.6|282
1591302000000|2020-06-04 20:20:00|11328.7|11327.8|11329|11328.1|11330.3|11329.6|11328.3|11327.5|206
1591302300000|2020-06-04 20:25:00|11329.1|11328.2|11329.4|11328.5|11331.5|11330.6|11328.8|11327.9|227
1591302600000|2020-06-04 20:30:00|11329.5|11328.6|11328.8|11327.9|11329.9|11329|11327.7|11326.8|149
1591302900000|2020-06-04 20:35:00|11328.7|11327.8|11331.8|11330.9|11331.8|11331|11328.3|11327.4|201
1591303200000|2020-06-04 20:40:00|11331.7|11330.8|11334.2|11333.3|11334.2|11333.3|11331|11330.1|265
1591303500000|2020-06-04 20:45:00|11334.3|11333.4|11335.3|11334.4|11335.7|11334.8|11334.1|11333.2|210
1591303800000|2020-06-04 20:50:00|11335.4|11334.5|11335.1|11334.2|11335.9|11335|11334.1|11333.2|209
1591304100000|2020-06-04 20:55:00|11334.8|11333.9|11337.1|11336.2|11338.6|11336.5|11334.7|11333.8|336
1591304400000|2020-06-04 21:00:00|11338|11336.7|11338.1|11336.7|11339.3|11337.1|11337.5|11336.4|65
1591304700000|2020-06-04 21:05:00|11338|11336.1|11336.8|11335|11338.7|11336.9|11335.9|11333.6|196
1591305000000|2020-06-04 21:10:00|11337.4|11334.9|11337.6|11335.3|11337.8|11335.6|11336.4|11334.8|139
1591305300000|2020-06-04 21:15:00|11337.5|11335.5|11336.3|11335.4|11337.7|11335.8|11336.3|11334.6|135
1591305600000|2020-06-04 21:20:00|11336.6|11335.3|11339.6|11335|11339.6|11335.6|11336.3|11334.1|199
1591305900000|2020-06-04 21:25:00|11339.4|11334.7|11340.6|11337.3|11342.5|11337.7|11338.8|11334.1|210
1591306200000|2020-06-04 21:30:00|11340.4|11337.2|11340.2|11336.6|11341.7|11337.6|11336.9|11332.1|501
1591306500000|2020-06-04 21:35:00|11340.1|11336.5|11337.4|11333.8|11341.3|11338.7|11337|11333.2|481
1591306800000|2020-06-04 21:40:00|11337.2|11334|11336.9|11334.7|11341|11338.2|11336.7|11333.4|517
1591307100000|2020-06-04 21:45:00|11336.7|11334.5|11338|11333.9|11340|11337.7|11335.8|11333.4|594
1591307400000|2020-06-04 21:50:00|11337.8|11333.8|11337.3|11335.9|11339.1|11337.7|11336.5|11333.3|418
1591307700000|2020-06-04 21:55:00|11337.2|11335.8|11337.6|11335.1|11340.1|11338.3|11336.7|11334.4|314
1591308000000|2020-06-04 22:00:00|11337.3|11335.4|11337.2|11335.4|11338.7|11336.6|11336.5|11335|639
1591308300000|2020-06-04 22:05:00|11337.3|11335.3|11337.7|11335.6|11338.4|11337.1|11336.4|11334.6|573
1591308600000|2020-06-04 22:10:00|11337.8|11335.7|11338.6|11337.7|11338.7|11337.7|11336.5|11335.3|222
1591308900000|2020-06-04 22:15:00|11338.7|11337.8|11338|11337.1|11338.7|11337.8|11337.8|11336.9|57
1591309200000|2020-06-04 22:20:00|11337.9|11337|11339.9|11339|11340.2|11339.3|11337.9|11337|269
1591309500000|2020-06-04 22:25:00|11339.8|11338.9|11343.4|11342.5|11343.5|11342.6|11339.5|11338.6|240
1591309800000|2020-06-04 22:30:00|11343.5|11342.6|11341.3|11340.4|11343.6|11342.7|11340.5|11339.6|228
1591310100000|2020-06-04 22:35:00|11341.2|11340.3|11340.4|11339.5|11341.9|11341.1|11340.3|11339.4|201
1591310400000|2020-06-04 22:40:00|11340.5|11339.6|11341.2|11340.3|11341.8|11340.9|11340.1|11339.2|134
1591310700000|2020-06-04 22:45:00|11341.1|11340.2|11338.4|11337.5|11341.2|11340.3|11338|11337.1|174
1591311000000|2020-06-04 22:50:00|11338.5|11337.6|11337.9|11337|11338.7|11337.8|11337.7|11336.8|156
1591311300000|2020-06-04 22:55:00|11337.8|11336.9|11338.9|11338|11339.2|11338.3|11336.9|11336|191
1591311600000|2020-06-04 23:00:00|11338.8|11337.9|11339.3|11338.4|11340.3|11339.4|11338.5|11337.8|180
1591311900000|2020-06-04 23:05:00|11339.4|11338.5|11341.4|11340.5|11342|11341.1|11338.9|11338|207
1591312200000|2020-06-04 23:10:00|11341.5|11340.6|11343.5|11342.6|11343.7|11342.8|11341.4|11340.5|180
1591312500000|2020-06-04 23:15:00|11343.4|11342.5|11344.5|11343.6|11345|11344.2|11343.1|11342.2|236
1591312800000|2020-06-04 23:20:00|11344.6|11343.7|11343.6|11342.7|11344.7|11343.9|11343.2|11342.3|142
1591313100000|2020-06-04 23:25:00|11343.4|11342.5|11344.3|11343.4|11344.8|11344.2|11343.4|11342.5|213
1591313400000|2020-06-04 23:30:00|11344.2|11343.3|11341.5|11340.6|11344.2|11343.3|11341.2|11340.3|223
1591313700000|2020-06-04 23:35:00|11341.4|11340.5|11339.5|11338.6|11341.6|11340.7|11338.9|11338|230
1591314000000|2020-06-04 23:40:00|11339.6|11338.7|11338.1|11337.2|11341.1|11340.2|11338|11337.1|262
1591314300000|2020-06-04 23:45:00|11338|11337.1|11337.5|11336.6|11338.4|11337.8|11336.4|11335.6|245
1591314600000|2020-06-04 23:50:00|11337.6|11336.7|11340.8|11339.9|11341|11340.1|11336.9|11336|254
1591314900000|2020-06-04 23:55:00|11340.6|11339.7|11336.3|11335.4|11340.6|11339.7|11335.7|11335|246
1591315200000|2020-06-05 00:00:00|11336.2|11335.3|11336|11335.1|11337.7|11336.9|11334.9|11334.1|513
1591315500000|2020-06-05 00:05:00|11336.1|11335.2|11340.7|11339.8|11340.7|11339.8|11335.6|11334.8|519
1591315800000|2020-06-05 00:10:00|11340.6|11339.7|11343.5|11342.6|11344.7|11343.8|11340.5|11339.6|403
1591316100000|2020-06-05 00:15:00|11343.6|11342.7|11342.9|11342|11344.8|11343.9|11341.7|11341|427
1591316400000|2020-06-05 00:20:00|11343.1|11342.2|11342.4|11341.5|11343.2|11342.5|11341|11340.1|358
1591316700000|2020-06-05 00:25:00|11342.2|11341.3|11340.6|11339.7|11342.8|11341.9|11340.5|11339.6|323
1591317000000|2020-06-05 00:30:00|11340.5|11339.6|11340.7|11339.8|11340.8|11339.9|11337.4|11336.5|384
1591317300000|2020-06-05 00:35:00|11340.6|11339.7|11340|11339.1|11341.7|11340.8|11340|11339.1|287
1591317600000|2020-06-05 00:40:00|11339.9|11339.3|11340.4|11339.5|11341.1|11340.2|11339.2|11338.3|335
1591317900000|2020-06-05 00:45:00|11340.3|11339.4|11340.2|11339.3|11341.3|11340.4|11339.4|11338.5|303
1591318200000|2020-06-05 00:50:00|11340.3|11339.4|11335.8|11334.9|11340.3|11339.6|11334.5|11333.6|556
1591318500000|2020-06-05 00:55:00|11335.9|11335|11333|11332.1|11337.6|11336.7|11331.6|11330.7|478
1591318800000|2020-06-05 01:00:00|11333.1|11332.2|11336.4|11335.5|11339.1|11338.3|11333.1|11332.2|462
1591319100000|2020-06-05 01:05:00|11336.3|11335.4|11334|11333.1|11336.3|11335.4|11333.2|11332.4|355
1591319400000|2020-06-05 01:10:00|11334.1|11333.2|11330.5|11329.6|11334.8|11334|11330.5|11329.6|405
1591319700000|2020-06-05 01:15:00|11330.6|11329.7|11330.7|11330.1|11333|11332.1|11329.5|11328.6|402
1591320000000|2020-06-05 01:20:00|11330.8|11329.9|11332.3|11331.4|11332.7|11331.8|11330|11329.1|394
1591320300000|2020-06-05 01:25:00|11332.6|11331.7|11332.7|11331.8|11333.3|11332.5|11330.9|11330.1|360
1591320600000|2020-06-05 01:30:00|11332.6|11332|11331.7|11331.1|11336.1|11335.2|11331.5|11330.7|586
1591320900000|2020-06-05 01:35:00|11331.6|11331|11329.7|11328.8|11332.1|11331.3|11329|11328.1|423
1591321200000|2020-06-05 01:40:00|11329.9|11329.1|11330.2|11329.3|11331.7|11330.8|11329.8|11329|347
1591321500000|2020-06-05 01:45:00|11330.1|11329.2|11329.1|11328.5|11331.4|11330.5|11328.9|11328.2|356
1591321800000|2020-06-05 01:50:00|11329|11328.4|11330|11329.4|11331.1|11330.2|11328.4|11327.6|370
1591322100000|2020-06-05 01:55:00|11330.1|11329.5|11329.4|11328.5|11330.5|11329.6|11328.6|11327.9|374
1591322400000|2020-06-05 02:00:00|11329.3|11328.4|11329.3|11328.7|11329.9|11329.1|11328.3|11327.6|332
1591322700000|2020-06-05 02:05:00|11329.5|11328.6|11328.8|11327.9|11330.6|11329.8|11328.4|11327.5|307
1591323000000|2020-06-05 02:10:00|11328.9|11328|11327.9|11327|11329|11328.2|11326.9|11326.1|314
1591323300000|2020-06-05 02:15:00|11327.8|11327.2|11328.7|11327.8|11329.5|11328.7|11327.8|11326.9|319
1591323600000|2020-06-05 02:20:00|11328.8|11327.9|11328.5|11327.6|11329.9|11329.2|11327.8|11327|379
1591323900000|2020-06-05 02:25:00|11328.3|11327.7|11326.9|11326|11329.2|11328.3|11326.4|11325.6|325
1591324200000|2020-06-05 02:30:00|11326.8|11325.9|11328.9|11328|11329.3|11328.5|11326.8|11325.9|343
1591324500000|2020-06-05 02:35:00|11328.7|11327.8|11328.9|11328|11329.1|11328.2|11326.9|11326|317
1591324800000|2020-06-05 02:40:00|11328.8|11327.9|11329.2|11328.6|11329.9|11329.1|11328.4|11327.6|324
1591325100000|2020-06-05 02:45:00|11329.1|11328.5|11331.6|11330.7|11332|11331.3|11328.7|11327.9|402
1591325400000|2020-06-05 02:50:00|11331.5|11331|11332.2|11331.6|11332.5|11331.7|11330.2|11329.5|301
1591325700000|2020-06-05 02:55:00|11332.4|11331.5|11332.5|11331.6|11334|11333.1|11332.1|11331.3|400
1591326000000|2020-06-05 03:00:00|11332.4|11331.8|11332.5|11331.9|11334.2|11333.5|11331.9|11331.1|339
1591326300000|2020-06-05 03:05:00|11332.6|11331.7|11334|11333.1|11334.4|11333.7|11332.4|11331.7|282
1591326600000|2020-06-05 03:10:00|11334.1|11333.2|11335.8|11335.2|11337.2|11336.3|11333.9|11333.1|402
1591326900000|2020-06-05 03:15:00|11335.9|11335|11336.1|11335.5|11337.1|11336.2|11335.2|11334.3|351
1591327200000|2020-06-05 03:20:00|11336|11335.4|11334.5|11333.6|11336.3|11335.6|11333.9|11333.1|368
1591327500000|2020-06-05 03:25:00|11334.4|11333.5|11334|11333.1|11335.1|11334.3|11333.3|11332.5|293
1591327800000|2020-06-05 03:30:00|11334.1|11333.2|11336.6|11335.7|11336.8|11335.9|11333.6|11332.8|399
1591328100000|2020-06-05 03:35:00|11336.7|11335.8|11335.2|11334.6|11336.7|11335.9|11335|11334.2|313
1591328400000|2020-06-05 03:40:00|11335.4|11334.5|11336.3|11335.4|11337.1|11336.2|11335|11334.2|272
1591328700000|2020-06-05 03:45:00|11336.4|11335.5|11337|11336.1|11338.2|11337.3|11335.7|11335|357
1591329000000|2020-06-05 03:50:00|11337.1|11336.2|11339.6|11338.7|11339.7|11338.9|11337.1|11336.2|287
1591329300000|2020-06-05 03:55:00|11339.7|11338.8|11339.5|11338.6|11341|11340.2|11338.9|11338.2|340
1591329600000|2020-06-05 04:00:00|11339.4|11338.8|11341.4|11340.5|11341.7|11340.9|11339.3|11338.6|375
1591329900000|2020-06-05 04:05:00|11341.3|11340.4|11338.8|11337.9|11341.7|11340.8|11338.5|11337.7|285
1591330200000|2020-06-05 04:10:00|11338.7|11337.8|11339|11338.4|11339.6|11338.8|11338.5|11337.7|197
1591330500000|2020-06-05 04:15:00|11339.1|11338.2|11339.9|11339|11341.1|11340.3|11339.1|11338.2|176
1591330800000|2020-06-05 04:20:00|11339.8|11338.9|11343.7|11342.8|11343.7|11342.8|11339.8|11338.9|268
1591331100000|2020-06-05 04:25:00|11343.6|11342.7|11346.7|11345.8|11348.3|11347.4|11343.5|11342.6|461
1591331400000|2020-06-05 04:30:00|11346.8|11345.9|11350.3|11349.4|11350.7|11349.8|11346.3|11345.4|424
1591331700000|2020-06-05 04:35:00|11350.2|11349.3|11355.2|11354.3|11355.4|11354.5|11349.2|11348.3|402
1591332000000|2020-06-05 04:40:00|11355.1|11354.2|11353.7|11352.8|11355.6|11354.9|11353.5|11352.6|330
1591332300000|2020-06-05 04:45:00|11353.6|11352.7|11354.8|11353.9|11355.5|11354.7|11352.9|11352.1|307
1591332600000|2020-06-05 04:50:00|11354.9|11354|11350|11349.1|11355|11354.2|11349.2|11348.4|312
1591332900000|2020-06-05 04:55:00|11349.9|11349|11347.2|11346.3|11350.1|11349.3|11347.2|11346.3|483
1591333200000|2020-06-05 05:00:00|11347.1|11346.2|11349.1|11348.2|11352.5|11351.7|11346.4|11345.5|395
1591333500000|2020-06-05 05:05:00|11349.2|11348.3|11347.9|11347|11350.2|11349.3|11346.9|11346.1|351
1591333800000|2020-06-05 05:10:00|11348|11347.1|11350.4|11349.5|11351|11350.1|11347.1|11346.4|385
1591334100000|2020-06-05 05:15:00|11350.5|11349.6|11347.7|11346.8|11351|11350.1|11347.1|11346.3|328
1591334400000|2020-06-05 05:20:00|11347.8|11346.9|11347.3|11346.4|11349.5|11348.6|11346.6|11345.7|261
1591334700000|2020-06-05 05:25:00|11347.4|11346.5|11347.1|11346.2|11348.7|11347.8|11346.7|11345.8|173
1591335000000|2020-06-05 05:30:00|11347.2|11346.3|11345.4|11344.5|11348.2|11347.4|11345.1|11344.2|254
1591335300000|2020-06-05 05:35:00|11345.3|11344.4|11346.2|11345.3|11347.7|11346.8|11345.2|11344.3|295
1591335600000|2020-06-05 05:40:00|11346.1|11345.2|11344.9|11344.3|11346.1|11345.2|11344.4|11343.5|230
1591335900000|2020-06-05 05:45:00|11345|11344.1|11357.4|11356.5|11358.8|11357.8|11343.9|11343.1|594
1591336200000|2020-06-05 05:50:00|11357.5|11356.6|11366.2|11365.3|11368.2|11367.3|11354.3|11353.4|982
1591336500000|2020-06-05 05:55:00|11366.3|11365.4|11369.5|11368.6|11374.8|11373.9|11365|11364.1|871
1591336800000|2020-06-05 06:00:00|11369.8|11368.9|11372.5|11371.6|11378.3|11377.4|11368.2|11367.3|928
1591337100000|2020-06-05 06:05:00|11372.3|11371.4|11372.4|11371.5|11373.2|11372.3|11367.3|11366.5|678
1591337400000|2020-06-05 06:10:00|11372.5|11371.6|11366.4|11365.5|11372.7|11371.8|11364.2|11363.4|785
1591337700000|2020-06-05 06:15:00|11366.2|11365.3|11377.3|11376.4|11380.9|11380.1|11365|11364.1|874
1591338000000|2020-06-05 06:20:00|11377.4|11376.5|11368|11367.1|11378.1|11377.2|11366.7|11365.8|802
1591338300000|2020-06-05 06:25:00|11367.9|11367|11372.7|11371.8|11373.2|11372.3|11365.4|11364.5|710
1591338600000|2020-06-05 06:30:00|11372.8|11371.9|11378.3|11377.7|11378.7|11377.9|11371.1|11370.2|722
1591338900000|2020-06-05 06:35:00|11378.4|11377.8|11377.5|11376.6|11384.3|11383.5|11376.7|11375.8|878
1591339200000|2020-06-05 06:40:00|11377.3|11376.7|11372.5|11371.6|11377.5|11376.8|11372.2|11371.3|531
1591339500000|2020-06-05 06:45:00|11372.4|11371.5|11374.1|11373.5|11376.2|11375.6|11372|11371.1|606
1591339800000|2020-06-05 06:50:00|11374.2|11373.6|11368.8|11368.2|11375|11374.4|11368.3|11367.4|575
1591340100000|2020-06-05 06:55:00|11369|11368.4|11373.8|11372.9|11374.3|11373.5|11367.9|11367.3|689
1591340400000|2020-06-05 07:00:00|11373.7|11372.8|11376.6|11376|11381.5|11380.6|11371.3|11370.6|999
1591340700000|2020-06-05 07:05:00|11376.8|11376.2|11367.6|11366.7|11376.9|11376.3|11366.5|11365.9|848
1591341000000|2020-06-05 07:10:00|11367.5|11366.9|11368.9|11368.3|11375.2|11374.4|11367.2|11366.6|840
1591341300000|2020-06-05 07:15:00|11369.4|11368.8|11362.8|11362.2|11370.2|11369.6|11362.6|11362|840
1591341600000|2020-06-05 07:20:00|11362.7|11362.1|11359.9|11359|11369.2|11368.6|11359.2|11358.5|1000
1591341900000|2020-06-05 07:25:00|11360|11359.4|11356|11355.4|11362|11361.2|11354.5|11353.9|927
1591342200000|2020-06-05 07:30:00|11356.3|11355.7|11359.4|11358.8|11363.1|11362.5|11356.2|11355.6|777
1591342500000|2020-06-05 07:35:00|11359.5|11358.9|11359.9|11359.3|11367.4|11366.8|11358.6|11357.9|852
1591342800000|2020-06-05 07:40:00|11360|11359.4|11359.5|11358.6|11361.9|11361.1|11359|11358.2|806
1591343100000|2020-06-05 07:45:00|11359.6|11358.7|11353.1|11352.5|11361.1|11360.2|11352.8|11352.1|825
1591343400000|2020-06-05 07:50:00|11353.4|11352.8|11351.9|11351.3|11353.7|11353.1|11351.3|11350.6|634
1591343700000|2020-06-05 07:55:00|11351.8|11351.2|11349|11348.4|11351.9|11351.2|11345.4|11344.8|598
1591344000000|2020-06-05 08:00:00|11349.1|11348.2|11353|11352.4|11356.3|11355.7|11348.6|11348|791
1591344300000|2020-06-05 08:05:00|11352.9|11352.3|11348.1|11347.2|11354.1|11353.5|11347.8|11347|582
1591344600000|2020-06-05 08:10:00|11348|11347.4|11350.9|11350.3|11354.6|11353.9|11346.8|11346.2|678
1591344900000|2020-06-05 08:15:00|11351|11350.4|11349.1|11348.2|11352.9|11352.2|11346.9|11346.3|713
1591345200000|2020-06-05 08:20:00|11349|11348.4|11350.6|11350|11352.4|11351.8|11348.5|11347.8|608
1591345500000|2020-06-05 08:25:00|11350.5|11349.9|11347.8|11347.2|11352.1|11351.2|11346.2|11345.6|685
1591345800000|2020-06-05 08:30:00|11347.9|11347.3|11347.7|11346.8|11350.6|11349.9|11347|11346.3|566
1591346100000|2020-06-05 08:35:00|11347.5|11346.9|11345.8|11345.2|11348.2|11347.5|11345.5|11344.9|487
1591346400000|2020-06-05 08:40:00|11345.5|11344.9|11347.8|11347.2|11347.8|11347.2|11340.5|11339.9|583
1591346700000|2020-06-05 08:45:00|11348|11347.1|11347.6|11347|11348.6|11347.9|11345.2|11344.6|498
1591347000000|2020-06-05 08:50:00|11347.5|11346.9|11332.1|11331.2|11347.6|11347|11329.7|11328.8|1003
1591347300000|2020-06-05 08:55:00|11332.3|11331.7|11332.7|11332.1|11335|11334.4|11326.7|11325.9|1164
1591347600000|2020-06-05 09:00:00|11332.9|11332|11331.4|11330.5|11334.3|11333.7|11327.4|11326.8|871
1591347900000|2020-06-05 09:05:00|11331.3|11330.4|11331|11330.4|11335.3|11334.6|11330.3|11329.4|933
1591348200000|2020-06-05 09:10:00|11330.9|11330.3|11333.4|11332.8|11336.1|11335.2|11330.5|11329.8|905
1591348500000|2020-06-05 09:15:00|11333.7|11333|11333.6|11332.7|11337.7|11337|11332.5|11331.6|846
1591348800000|2020-06-05 09:20:00|11333.7|11332.8|11321.8|11321.2|11333.9|11333.2|11321.3|11320.5|873
1591349100000|2020-06-05 09:25:00|11321.9|11321.3|11321|11320.1|11323.4|11322.7|11317.5|11316.8|960
1591349400000|2020-06-05 09:30:00|11320.7|11319.9|11324.4|11323.5|11324.7|11324|11319.4|11318.5|953
1591349700000|2020-06-05 09:35:00|11324.5|11323.9|11332.5|11331.9|11332.6|11332|11323.9|11323.2|691
1591350000000|2020-06-05 09:40:00|11332.4|11331.8|11329.5|11328.9|11332.7|11332.1|11327.9|11327.3|618
1591350300000|2020-06-05 09:45:00|11329.6|11329|11329|11328.4|11333.5|11332.8|11326.4|11325.8|666
1591350600000|2020-06-05 09:50:00|11328.9|11328.3|11337.1|11336.5|11337.3|11336.5|11328.5|11327.8|582
1591350900000|2020-06-05 09:55:00|11337.2|11336.6|11335.6|11335|11337.3|11336.6|11333.7|11332.9|537
1591351200000|2020-06-05 10:00:00|11335.7|11335.1|11331.9|11331|11335.9|11335.3|11330.1|11329.5|577
1591351500000|2020-06-05 10:05:00|11331.8|11331.2|11318.1|11317.2|11332.1|11331.5|11317.5|11316.9|827
1591351800000|2020-06-05 10:10:00|11318.2|11317.3|11323.3|11322.7|11325.3|11324.5|11318.2|11317.3|849
1591352100000|2020-06-05 10:15:00|11323.7|11322.8|11323.5|11322.9|11325.3|11324.4|11320.4|11319.5|746
1591352400000|2020-06-05 10:20:00|11323.6|11323|11322.9|11322.3|11325|11324.3|11320.8|11320.2|651
1591352700000|2020-06-05 10:25:00|11323|11322.4|11320.8|11319.9|11323.6|11322.8|11318.6|11318|548
1591353000000|2020-06-05 10:30:00|11320.7|11319.8|11325.1|11324.5|11325.2|11324.6|11320.1|11319.3|578
1591353300000|2020-06-05 10:35:00|11325|11324.4|11324.1|11323.5|11326.8|11326.2|11322.1|11321.5|568
1591353600000|2020-06-05 10:40:00|11324|11323.4|11323.5|11322.9|11326.1|11325.4|11321.4|11320.8|536
1591353900000|2020-06-05 10:45:00|11323.7|11322.8|11324.7|11324.1|11326.3|11325.6|11322.2|11321.6|513
1591354200000|2020-06-05 10:50:00|11324.8|11324.2|11328.2|11327.6|11328.2|11327.6|11322.8|11322.2|465
1591354500000|2020-06-05 10:55:00|11328.8|11328.2|11328.9|11328|11330.5|11329.9|11327.4|11326.8|539
1591354800000|2020-06-05 11:00:00|11328.8|11328.2|11329.4|11328.8|11335.2|11334.6|11328.8|11328.2|572
1591355100000|2020-06-05 11:05:00|11329.5|11328.9|11333.1|11332.2|11334.1|11333.4|11329|11328.2|790
1591355400000|2020-06-05 11:10:00|11333|11332.4|11332.8|11332.2|11335.1|11334.5|11331.3|11330.7|626
1591355700000|2020-06-05 11:15:00|11333|11332.1|11338.2|11337.6|11338.4|11337.8|11332.9|11332.1|538
1591356000000|2020-06-05 11:20:00|11338.1|11337.5|11336.4|11335.8|11338.4|11337.8|11332.4|11331.6|583
1591356300000|2020-06-05 11:25:00|11336.3|11335.5|11335|11334.1|11337.6|11336.9|11332.8|11332.1|568
1591356600000|2020-06-05 11:30:00|11334.9|11334|11331.9|11331|11335.3|11334.6|11330.5|11329.9|561
1591356900000|2020-06-05 11:35:00|11331.8|11330.9|11330.6|11330|11332.2|11331.5|11326.7|11326.1|534
1591357200000|2020-06-05 11:40:00|11330.5|11329.9|11330.1|11329.2|11332.5|11331.8|11327.2|11326.5|588
1591357500000|2020-06-05 11:45:00|11330.4|11329.5|11336.4|11335.8|11338.2|11337.4|11329.3|11328.6|720
1591357800000|2020-06-05 11:50:00|11336.6|11335.7|11336.5|11335.6|11338.3|11337.4|11335.3|11334.4|662
1591358100000|2020-06-05 11:55:00|11336.4|11335.8|11335.9|11335.3|11338.2|11337.5|11335|11334.4|572
1591358400000|2020-06-05 12:00:00|11336.1|11335.5|11340|11339.1|11344.1|11343.3|11335.7|11335.1|745
1591358700000|2020-06-05 12:05:00|11340.1|11339.2|11332.2|11331.3|11340.6|11339.7|11331.4|11330.5|712
1591359000000|2020-06-05 12:10:00|11332.5|11331.6|11329.6|11328.7|11333.4|11332.6|11329.1|11328.2|694
1591359300000|2020-06-05 12:15:00|11329.9|11329|11328.9|11328|11331.7|11330.8|11327.4|11326.7|671
1591359600000|2020-06-05 12:20:00|11329.4|11328.8|11331.2|11330.6|11335.1|11334.3|11329.4|11328.8|754
1591359900000|2020-06-05 12:25:00|11331.3|11330.7|11335.8|11329.8|11336.7|11335|11331.3|11328.6|893
1591360200000|2020-06-05 12:30:00|11335.2|11331.6|11301.4|11300.5|11338.2|11335.5|11286.3|11285.4|2424
1591360500000|2020-06-05 12:35:00|11301.2|11300.4|11321.8|11320.9|11324.9|11324|11299.5|11298.6|1988
1591360800000|2020-06-05 12:40:00|11321.9|11321|11300.4|11299.3|11321.9|11321|11294.2|11293.3|1809
1591361100000|2020-06-05 12:45:00|11300|11299.1|11299.4|11298.5|11312.1|11311.2|11299.1|11298.2|1741
1591361400000|2020-06-05 12:50:00|11299.7|11298.8|11300.7|11299.8|11305.6|11304.7|11293.4|11292.5|1558
1591361700000|2020-06-05 12:55:00|11300.6|11299.7|11295.8|11294.9|11300.9|11299.9|11283.1|11282.2|1628
1591362000000|2020-06-05 13:00:00|11295.9|11295|11301.5|11300.6|11303.2|11302.5|11285.9|11285|1685
1591362300000|2020-06-05 13:05:00|11301.7|11300.8|11307.3|11306.4|11310.6|11309.7|11297.6|11296.7|1581
1591362600000|2020-06-05 13:10:00|11307|11306.1|11311.8|11310.9|11311.8|11310.9|11300.4|11299.5|1476
1591362900000|2020-06-05 13:15:00|11311.4|11310.5|11312.6|11311.7|11316.1|11315.2|11306.6|11305.7|1430
1591363200000|2020-06-05 13:20:00|11312.7|11311.8|11309.4|11308.5|11314.1|11313.2|11306.5|11305.6|778
1591363500000|2020-06-05 13:25:00|11309.2|11308.3|11318.4|11317.5|11319.8|11318.9|11308.8|11307.9|815
1591363800000|2020-06-05 13:30:00|11318.3|11317.4|11315.7|11314.8|11321.8|11320.9|11314.9|11314.1|853
1591364100000|2020-06-05 13:35:00|11316|11315.1|11320.8|11319.9|11321.3|11320.4|11312.1|11311.2|783
1591364400000|2020-06-05 13:40:00|11320.7|11319.8|11314.4|11313.5|11324.4|11323.6|11310.4|11309.5|855
1591364700000|2020-06-05 13:45:00|11314.5|11313.6|11305.6|11304.7|11315.1|11314.2|11305.6|11304.7|551
1591365000000|2020-06-05 13:50:00|11305.8|11304.9|11303.2|11302.3|11306.2|11305.3|11302.4|11301.5|359
1591365300000|2020-06-05 13:55:00|11303.1|11302.2|11297.7|11296.8|11303.6|11302.7|11295.7|11294.8|243
1591365600000|2020-06-05 14:00:00|11298|11297|11291.7|11290.8|11298|11297.1|11283.4|11282.6|381
1591365900000|2020-06-05 14:05:00|11291.2|11290.3|11288.3|11287.4|11299.2|11298.3|11286.7|11285.8|418
1591366200000|2020-06-05 14:10:00|11287.9|11287|11291.6|11290.7|11294.9|11294|11284.1|11283.2|425
1591366500000|2020-06-05 14:15:00|11291.5|11290.6|11302.4|11301.5|11302.9|11302|11291.3|11290.4|414
1591366800000|2020-06-05 14:20:00|11302.3|11301.4|11302.4|11301.5|11303.6|11302.7|11299.7|11298.8|373
1591367100000|2020-06-05 14:25:00|11302.3|11301.4|11295.4|11294.5|11303.8|11302.9|11294.1|11293.2|375
1591367400000|2020-06-05 14:30:00|11295.3|11294.4|11301.2|11300.3|11305.6|11304.7|11295.3|11294.4|358
1591367700000|2020-06-05 14:35:00|11301|11300.1|11297.5|11296.6|11305.3|11304.4|11295.7|11294.8|348
1591368000000|2020-06-05 14:40:00|11297.7|11296.8|11300.5|11299.6|11304.2|11303.3|11295.3|11294.4|411
1591368300000|2020-06-05 14:45:00|11300.9|11300|11311.2|11310.3|11314.2|11313.3|11299.5|11298.6|420
1591368600000|2020-06-05 14:50:00|11311.3|11310.4|11318.9|11318|11323.3|11322.4|11306.5|11305.6|421
1591368900000|2020-06-05 14:55:00|11318.7|11317.8|11312.4|11311.5|11319.7|11318.8|11308.8|11307.9|443
1591369200000|2020-06-05 15:00:00|11312.1|11311.2|11314.3|11313.4|11319.5|11318.6|11312.1|11311.2|416
1591369500000|2020-06-05 15:05:00|11314.4|11313.5|11312.3|11311.4|11319.5|11318.6|11310.8|11309.9|407
1591369800000|2020-06-05 15:10:00|11312.4|11311.5|11310.5|11309.6|11314.6|11313.7|11308.3|11307.4|354
1591370100000|2020-06-05 15:15:00|11310.6|11309.7|11311.6|11310.7|11314.4|11313.5|11307.9|11307|302
1591370400000|2020-06-05 15:20:00|11311.8|11310.9|11317.8|11316.9|11319.8|11318.9|11309.8|11308.9|338
1591370700000|2020-06-05 15:25:00|11317.9|11317|11312.3|11311.4|11318.5|11317.6|11310|11309.1|353
1591371000000|2020-06-05 15:30:00|11312.4|11311.5|11302.8|11301.9|11312.8|11311.9|11302.2|11301.3|352
1591371300000|2020-06-05 15:35:00|11303.4|11302.5|11307.2|11306.3|11307.9|11307|11301.4|11300.5|363
1591371600000|2020-06-05 15:40:00|11306.8|11305.9|11306.8|11305.9|11309.2|11308.3|11303.8|11302.9|357
1591371900000|2020-06-05 15:45:00|11306.7|11305.8|11300.2|11299.3|11306.7|11305.8|11299.8|11298.9|336
1591372200000|2020-06-05 15:50:00|11300.1|11299.2|11298.1|11297.2|11301.8|11300.9|11296.7|11295.8|302
1591372500000|2020-06-05 15:55:00|11297.8|11296.9|11296.2|11295.3|11300|11299.1|11292.9|11292|363
1591372800000|2020-06-05 16:00:00|11296|11295.1|11291.6|11290.7|11298.8|11297.9|11289.7|11288.8|337
1591373100000|2020-06-05 16:05:00|11291.7|11290.8|11290.9|11290|11298.2|11297.3|11289.5|11288.6|367
1591373400000|2020-06-05 16:10:00|11290.8|11289.9|11288.4|11287.5|11293|11292.1|11287.1|11286.2|349
1591373700000|2020-06-05 16:15:00|11288.2|11287.3|11290.1|11289.2|11291.2|11290.3|11286|11285.1|331
1591374000000|2020-06-05 16:20:00|11289.8|11288.9|11290.2|11289.3|11293.8|11292.9|11288.1|11287.2|345
1591374300000|2020-06-05 16:25:00|11290.3|11289.4|11288|11287.1|11290.4|11289.5|11285.7|11284.8|328
1591374600000|2020-06-05 16:30:00|11287.9|11287|11291.8|11290.9|11292.9|11292|11287.7|11286.8|308
1591374900000|2020-06-05 16:35:00|11291.7|11290.8|11291.4|11290.5|11292.2|11291.4|11290|11289.1|262
1591375200000|2020-06-05 16:40:00|11291.3|11290.4|11289|11288.1|11291.7|11290.9|11286.7|11285.8|300
1591375500000|2020-06-05 16:45:00|11289.5|11288.6|11289.3|11288.4|11291.2|11290.3|11287.8|11286.9|265
1591375800000|2020-06-05 16:50:00|11289.4|11288.5|11289.7|11288.8|11292.5|11291.6|11287.8|11286.9|279
1591376100000|2020-06-05 16:55:00|11289.6|11288.7|11291.1|11290.2|11292|11291.4|11288.5|11287.6|355
1591376400000|2020-06-05 17:00:00|11290.9|11290.3|11290.3|11289.4|11291|11290.3|11288.6|11287.7|306
1591376700000|2020-06-05 17:05:00|11290.4|11289.5|11289|11288.1|11291.2|11290.3|11288.8|11287.9|247
1591377000000|2020-06-05 17:10:00|11288.9|11288|11289.7|11288.8|11290.3|11289.4|11287.8|11286.9|314
1591377300000|2020-06-05 17:15:00|11289.4|11288.9|11288.7|11287.8|11289.8|11288.9|11286.9|11286|279
1591377600000|2020-06-05 17:20:00|11288.6|11287.7|11289.2|11288.3|11291|11290.1|11288.3|11287.4|260
1591377900000|2020-06-05 17:25:00|11289.1|11288.2|11287.1|11286.2|11289.1|11288.2|11286.5|11285.6|247
1591378200000|2020-06-05 17:30:00|11286.9|11286|11283.2|11282.3|11287.8|11287|11280|11279.1|297
1591378500000|2020-06-05 17:35:00|11283.3|11282.4|11286.5|11285.6|11287|11286.1|11282.3|11281.4|244
1591378800000|2020-06-05 17:40:00|11286.6|11285.7|11288.8|11287.9|11289.9|11289|11286|11285.1|207
1591379100000|2020-06-05 17:45:00|11288.9|11288|11289.3|11288.4|11290.2|11289.3|11288.3|11287.4|255
1591379400000|2020-06-05 17:50:00|11289.2|11288.3|11291.6|11290.7|11291.9|11291|11289.2|11288.3|212
1591379700000|2020-06-05 17:55:00|11291.5|11290.6|11291.7|11290.8|11292.4|11291.5|11290.8|11289.9|256
1591380000000|2020-06-05 18:00:00|11291.9|11291.3|11298.5|11297.6|11298.5|11297.6|11291.8|11290.9|304
1591380300000|2020-06-05 18:05:00|11298.4|11297.5|11294.3|11293.4|11298.6|11297.7|11293.1|11292.2|308
1591380600000|2020-06-05 18:10:00|11294.2|11293.3|11293.5|11292.6|11297.1|11296.2|11293.2|11292.3|266
1591380900000|2020-06-05 18:15:00|11293.6|11292.7|11293.8|11292.9|11295.5|11294.7|11291.7|11290.8|235
1591381200000|2020-06-05 18:20:00|11293.9|11293|11294.7|11293.8|11295.7|11294.8|11292.1|11291.2|232
1591381500000|2020-06-05 18:25:00|11294.8|11293.9|11294.5|11293.6|11296|11295.1|11293.8|11293.1|241
1591381800000|2020-06-05 18:30:00|11294.4|11293.5|11293.9|11293|11295.5|11294.6|11292.6|11291.7|232
1591382100000|2020-06-05 18:35:00|11294|11293.1|11293.9|11293|11295|11294.1|11289.7|11288.6|339
1591382400000|2020-06-05 18:40:00|11293.8|11292.9|11298.9|11298|11299.1|11298.2|11293.8|11292.9|242
1591382700000|2020-06-05 18:45:00|11298.7|11297.8|11291.5|11290.6|11300|11299.1|11290.9|11290|292
1591383000000|2020-06-05 18:50:00|11291.8|11290.9|11293.3|11292.4|11294.3|11293.4|11290|11289.2|317
1591383300000|2020-06-05 18:55:00|11293.4|11292.5|11294.1|11293.5|11295.5|11294.6|11292.2|11291.3|310
1591383600000|2020-06-05 19:00:00|11294.3|11293.4|11295|11294.1|11295.8|11294.9|11293.6|11292.7|279
1591383900000|2020-06-05 19:05:00|11294.9|11294|11293.9|11293|11295.8|11294.9|11292.7|11291.9|218
1591384200000|2020-06-05 19:10:00|11294.2|11293.3|11297.6|11296.7|11298.4|11297.8|11293.7|11292.8|254
1591384500000|2020-06-05 19:15:00|11297.4|11296.5|11297.5|11296.6|11300.2|11299.3|11297.1|11296.1|430
1591384800000|2020-06-05 19:20:00|11297.4|11296.5|11297.9|11297|11299.4|11298.6|11295.8|11294.9|432
1591385100000|2020-06-05 19:25:00|11297.8|11296.9|11298.8|11297.9|11299|11298.1|11297.6|11296.7|341
1591385400000|2020-06-05 19:30:00|11298.7|11297.8|11298|11297.1|11299.4|11298.5|11297.6|11296.7|347
1591385700000|2020-06-05 19:35:00|11297.9|11297|11297|11296.1|11298.9|11298|11296.6|11295.7|362
1591386000000|2020-06-05 19:40:00|11297.1|11296.2|11295.9|11295|11298.2|11297.3|11295.3|11294.4|316
1591386300000|2020-06-05 19:45:00|11295.8|11294.9|11294.1|11293.2|11296.2|11295.3|11293.5|11292.6|394
1591386600000|2020-06-05 19:50:00|11294.7|11293.8|11295.2|11294.6|11295.5|11294.6|11293.7|11292.8|410
1591386900000|2020-06-05 19:55:00|11295.3|11294.4|11292.1|11291.2|11295.9|11295|11291|11290.1|517
1591387200000|2020-06-05 20:00:00|11292.2|11291.3|11289.4|11288.5|11292.5|11291.6|11288.5|11287.6|379
1591387500000|2020-06-05 20:05:00|11289.3|11288.4|11287|11286.1|11290|11289.1|11287|11286.1|253
1591387800000|2020-06-05 20:10:00|11286.8|11285.9|11284|11283.1|11289.4|11288.5|11283.5|11282.6|421
1591388100000|2020-06-05 20:15:00|11283.9|11283.3|11279.6|11278.7|11283.9|11283.3|11279|11278.1|248
1591388400000|2020-06-05 20:20:00|11279.2|11278.6|11281.8|11280.9|11281.9|11281|11279.2|11278.4|258
1591388700000|2020-06-05 20:25:00|11281.7|11280.8|11287.9|11287|11288.9|11288|11281.4|11280.6|306
1591389000000|2020-06-05 20:30:00|11287.3|11286.4|11288.2|11287.6|11289.1|11288.2|11286.9|11286|319
1591389300000|2020-06-05 20:35:00|11288.4|11287.5|11290.1|11289.2|11290.2|11289.4|11288.2|11287.4|262
1591389600000|2020-06-05 20:40:00|11290|11289.1|11287.2|11286.3|11290.6|11289.5|11286|11285.1|274
1591389900000|2020-06-05 20:45:00|11287.1|11286.2|11286.5|11285.6|11287.6|11286.7|11285.6|11283.9|497
1591390200000|2020-06-05 20:50:00|11286.7|11285.8|11288.5|11287.6|11288.7|11287.8|11284.8|11283.9|497
1591390500000|2020-06-05 20:55:00|11288.4|11287.5|11292.7|11290.3|11293.3|11291.4|11287.7|11286.8|359
1591560000000|2020-06-07 20:00:00|11297.2|11295.3|11297.5|11295.6|11298.5|11295.6|11297.2|11295.1|7
1591560300000|2020-06-07 20:05:00|11298.5|11295.1|11297.5|11285.5|11301.4|11295.2|11296.7|11285.3|17
1591560600000|2020-06-07 20:10:00|11296.9|11286|11297.3|11290.1|11299.2|11294.7|11296.9|11285.5|10
1591560900000|2020-06-07 20:15:00|11299.1|11291.1|11297.7|11289.8|11299.1|11292.3|11296.8|11289.4|12
1591561200000|2020-06-07 20:20:00|11297.1|11291.7|11298.5|11293.2|11298.5|11293.8|11296.9|11291.7|4
1591561500000|2020-06-07 20:25:00|11297.4|11291.5|11297.1|11291.7|11297.4|11291.9|11296.9|11291.5|10
1591561800000|2020-06-07 20:30:00|11298.5|11293.2|11297.6|11293.6|11298.5|11293.7|11296.9|11291.9|7
1591562100000|2020-06-07 20:35:00|11296.9|11291.9|11297.1|11291.7|11297.4|11291.9|11296.9|11291.5|10
1591562400000|2020-06-07 20:40:00|11297.4|11291.5|11297.5|11293.5|11297.5|11293.5|11296.9|11291.5|7
1591562700000|2020-06-07 20:45:00|11298.5|11293.2|11297.5|11293.7|11298.5|11293.7|11296.9|11291.9|7
1591563000000|2020-06-07 20:50:00|11297.7|11292.3|11296.1|11292.3|11297.7|11292.5|11295.9|11292.3|10
1591563300000|2020-06-07 20:55:00|11296|11292.4|11297.6|11293|11298.1|11294.1|11295.9|11292.3|26
1591563600000|2020-06-07 21:00:00|11297.5|11292.7|11298.5|11295.5|11302.4|11296.2|11296.5|11291.3|85
1591563900000|2020-06-07 21:05:00|11298.7|11296.5|11310.4|11301.5|11311.3|11301.8|11298.4|11294.7|256
1591564200000|2020-06-07 21:10:00|11309.9|11301.2|11308|11300.9|11312.2|11303.9|11302.1|11291.1|486
1591564500000|2020-06-07 21:15:00|11306.1|11295.1|11305.6|11294.6|11307.9|11300.7|11301.9|11291.7|279
1591564800000|2020-06-07 21:20:00|11305.7|11294.7|11306.3|11297|11308|11300.3|11304.6|11293.6|258
1591565100000|2020-06-07 21:25:00|11305.1|11296.8|11304|11298|11307.8|11300.2|11303.3|11296|108
1591565400000|2020-06-07 21:30:00|11304.3|11298.3|11306.1|11300.1|11306.1|11300.1|11300|11295.7|201
1591565700000|2020-06-07 21:35:00|11305.9|11299.9|11301.7|11297.3|11307.9|11301.9|11300.3|11295.6|223
1591566000000|2020-06-07 21:40:00|11301.6|11297.5|11303.1|11297.1|11304.9|11298.9|11299|11296|302
1591566300000|2020-06-07 21:45:00|11302.7|11296.7|11302.8|11296.8|11304.3|11298.3|11302.1|11296.1|217
1591566600000|2020-06-07 21:50:00|11303.1|11297.1|11302.8|11296.8|11304|11298|11301.7|11295.7|159
1591566900000|2020-06-07 21:55:00|11303|11297|11298.3|11294.3|11304.2|11298.2|11298.3|11293.5|176
1591567200000|2020-06-07 22:00:00|11299.2|11294.8|11296.9|11295.3|11299.2|11295.7|11294.3|11292.5|606
1591567500000|2020-06-07 22:05:00|11296.6|11295.2|11299.5|11298.6|11299.9|11299|11295.7|11294.5|323
1591567800000|2020-06-07 22:10:00|11299.6|11298.7|11302.8|11301.9|11304.4|11303.5|11299.5|11298.6|282
1591568100000|2020-06-07 22:15:00|11302.7|11301.8|11303.6|11302.7|11304.5|11303.6|11302.7|11301.8|315
1591568400000|2020-06-07 22:20:00|11303.7|11302.8|11304.8|11303.9|11305.2|11304.3|11302.2|11301.3|323
1591568700000|2020-06-07 22:25:00|11305|11303.8|11304.1|11303.2|11305|11304|11303.5|11302.6|210
1591569000000|2020-06-07 22:30:00|11304.2|11303.3|11303.1|11302.2|11305.3|11304.4|11303|11302.1|196
1591569300000|2020-06-07 22:35:00|11302.9|11302|11302.5|11301.6|11304.4|11303.5|11302.4|11301.5|177
1591569600000|2020-06-07 22:40:00|11302.6|11301.7|11303.4|11302.5|11304.3|11303.4|11302.5|11301.6|210
1591569900000|2020-06-07 22:45:00|11303.5|11302.6|11302.2|11301.3|11303.5|11302.6|11301.7|11300.8|166
1591570200000|2020-06-07 22:50:00|11302.1|11301.2|11302.1|11301.2|11303.3|11302.4|11301.9|11301|182
1591570500000|2020-06-07 22:55:00|11302.4|11301.5|11302.1|11301.2|11303.1|11302.2|11301.8|11300.9|160
1591570800000|2020-06-07 23:00:00|11302.2|11301.3|11302.7|11301.8|11303.4|11302.5|11301|11300.1|201
1591571100000|2020-06-07 23:05:00|11302.9|11302|11304.8|11303.9|11304.8|11303.9|11302.3|11301.4|227
1591571400000|2020-06-07 23:10:00|11304.9|11304|11308.1|11307.2|11308.5|11307.6|11304.4|11303.5|242
1591571700000|2020-06-07 23:15:00|11308|11307.1|11309|11308.4|11309.6|11308.7|11307.3|11306.4|219
1591572000000|2020-06-07 23:20:00|11308.9|11308.3|11309.2|11308.3|11309.7|11308.9|11308.5|11307.6|126
1591572300000|2020-06-07 23:25:00|11309.1|11308.2|11312|11311.1|11312.3|11311.4|11308.9|11308|141
1591572600000|2020-06-07 23:30:00|11312.1|11311.2|11313.6|11312.7|11314.5|11313.6|11311.4|11310.7|228
1591572900000|2020-06-07 23:35:00|11313.5|11312.6|11314.5|11313.9|11315|11314.1|11313.1|11312.3|190
1591573200000|2020-06-07 23:40:00|11314.6|11313.7|11317.1|11316.5|11317.5|11316.7|11314.2|11313.4|186
1591573500000|2020-06-07 23:45:00|11316.6|11316.2|11312.8|11311.9|11316.6|11316.2|11312.1|11311.2|249
1591573800000|2020-06-07 23:50:00|11312.9|11312|11318.2|11317.3|11318.3|11317.6|11312.6|11311.7|235
1591574100000|2020-06-07 23:55:00|11318.3|11317.4|11316.6|11315.7|11320.3|11319.4|11316.5|11315.7|298
1591574400000|2020-06-08 00:00:00|11316.7|11315.8|11312|11311.1|11316.7|11315.8|11311.9|11311|364
1591574700000|2020-06-08 00:05:00|11312.1|11311.2|11311.7|11310.8|11314.6|11313.7|11310.4|11309.6|402
1591575000000|2020-06-08 00:10:00|11311.5|11310.9|11308.4|11307.5|11313.8|11312.9|11307.7|11307|364
1591575300000|2020-06-08 00:15:00|11308.3|11307.4|11305.6|11304.7|11308.7|11307.9|11305.1|11304.5|292
1591575600000|2020-06-08 00:20:00|11305.4|11304.8|11308.3|11307.4|11309.1|11308.2|11305.1|11304.4|318
1591575900000|2020-06-08 00:25:00|11308.4|11307.5|11312.2|11311.3|11315.3|11314.4|11308.3|11307.4|315
1591576200000|2020-06-08 00:30:00|11311.7|11310.8|11307.6|11306.7|11311.7|11310.8|11305.4|11304.5|331
1591576500000|2020-06-08 00:35:00|11307.5|11306.6|11303.6|11303|11307.6|11306.7|11303.6|11302.9|330
1591576800000|2020-06-08 00:40:00|11303.7|11303.1|11305.7|11305.1|11306.5|11305.6|11303|11302.1|259
1591577100000|2020-06-08 00:45:00|11305.8|11305.2|11307.5|11306.9|11308|11307.1|11304.7|11303.8|254
1591577400000|2020-06-08 00:50:00|11307.3|11306.6|11300.1|11299.2|11308|11307.1|11300|11299.1|438
1591577700000|2020-06-08 00:55:00|11300.4|11299.5|11298.4|11297.5|11302|11301.1|11297.1|11296.2|347
1591578000000|2020-06-08 01:00:00|11298.3|11297.4|11297.6|11296.7|11300.1|11299.2|11297.3|11296.6|359
1591578300000|2020-06-08 01:05:00|11297.5|11296.6|11298.6|11297.7|11299.5|11298.7|11297.4|11296.5|329
1591578600000|2020-06-08 01:10:00|11298.3|11297.4|11292.1|11291.2|11298.8|11298|11291.8|11291|418
1591578900000|2020-06-08 01:15:00|11292|11291.1|11290.2|11289.3|11293.7|11292.8|11289|11288.2|502
1591579200000|2020-06-08 01:20:00|11290.1|11289.2|11291.5|11290.6|11293.2|11292.5|11289.3|11288.4|462
1591579500000|2020-06-08 01:25:00|11291.4|11290.5|11294.2|11293.3|11295.2|11294.4|11290.9|11290|329
1591579800000|2020-06-08 01:30:00|11293.8|11292.9|11290.3|11289.4|11295|11294.3|11290.3|11289.4|458
1591580100000|2020-06-08 01:35:00|11290.2|11289.3|11288.1|11287.2|11291|11290.1|11286.9|11286.1|401
1591580400000|2020-06-08 01:40:00|11288.2|11287.3|11289|11288.1|11289.3|11288.5|11285.3|11284.6|409
1591580700000|2020-06-08 01:45:00|11288.9|11288.3|11291.9|11291|11292.3|11291.4|11288.6|11287.8|367
1591581000000|2020-06-08 01:50:00|11291.8|11290.9|11293.6|11292.7|11294.2|11293.4|11291.7|11290.8|270
1591581300000|2020-06-08 01:55:00|11293.5|11292.6|11293.7|11292.8|11294.7|11293.9|11292.9|11292|321
1591581600000|2020-06-08 02:00:00|11293.4|11292.5|11293.6|11292.7|11294.1|11293.3|11292.2|11291.3|291
1591581900000|2020-06-08 02:05:00|11293.7|11292.8|11293.6|11292.7|11294.2|11293.4|11291.6|11290.7|299
1591582200000|2020-06-08 02:10:00|11293.5|11292.6|11293.1|11292.2|11294.5|11293.7|11292.3|11291.4|289
1591582500000|2020-06-08 02:15:00|11293.3|11292.7|11294.1|11293.2|11295.1|11294.3|11292.4|11291.6|275
1591582800000|2020-06-08 02:20:00|11294|11293.1|11296.1|11295.2|11296.6|11295.9|11293.4|11292.6|315
1591583100000|2020-06-08 02:25:00|11296|11295.1|11296.5|11295.6|11296.7|11296.1|11294.9|11294.1|269
1591583400000|2020-06-08 02:30:00|11296.3|11295.4|11295|11294.4|11296.8|11296.1|11295|11294.1|312
1591583700000|2020-06-08 02:35:00|11295.2|11294.3|11295.6|11294.7|11296.7|11295.8|11294.5|11293.7|273
1591584000000|2020-06-08 02:40:00|11295.5|11294.6|11292.9|11292.3|11295.6|11294.8|11292.6|11291.8|270
1591584300000|2020-06-08 02:45:00|11293.1|11292.2|11294.8|11293.9|11295.1|11294.3|11292.4|11291.6|268
1591584600000|2020-06-08 02:50:00|11294.7|11294.1|11292.7|11292.1|11294.9|11294.1|11292|11291.2|223
1591584900000|2020-06-08 02:55:00|11292.6|11292|11289.7|11289.1|11292.8|11292.1|11289|11288.2|234
1591585200000|2020-06-08 03:00:00|11289.8|11289.2|11290.9|11290|11292.3|11291.5|11289.7|11288.9|263
1591585500000|2020-06-08 03:05:00|11291|11290.1|11292.4|11291.5|11292.7|11291.9|11290.8|11289.9|290
1591585800000|2020-06-08 03:10:00|11292.2|11291.3|11292.4|11291.5|11293.3|11292.4|11291.2|11290.3|169
1591586100000|2020-06-08 03:15:00|11292.7|11291.8|11294.7|11293.8|11295.4|11294.5|11292.5|11291.7|210
1591586400000|2020-06-08 03:20:00|11294.4|11293.5|11295.5|11294.6|11296.3|11295.5|11294.3|11293.4|249
1591586700000|2020-06-08 03:25:00|11295.4|11294.5|11294.9|11294|11295.5|11294.6|11294.5|11293.8|198
1591587000000|2020-06-08 03:30:00|11294.8|11294.2|11295|11294.4|11295.9|11295.2|11294.7|11293.9|141
1591587300000|2020-06-08 03:35:00|11294.9|11294.3|11294.9|11294|11296.2|11295.4|11294.3|11293.4|198
1591587600000|2020-06-08 03:40:00|11294.8|11293.9|11295.1|11294.2|11295.3|11294.6|11293.6|11292.9|218
1591587900000|2020-06-08 03:45:00|11295.2|11294.3|11295.3|11294.4|11295.7|11294.9|11294|11293.2|244
1591588200000|2020-06-08 03:50:00|11295.2|11294.6|11293.9|11293|11296.1|11295.5|11293.9|11293|182
1591588500000|2020-06-08 03:55:00|11293.7|11292.8|11290.1|11289.5|11293.7|11292.8|11289.8|11289.1|183
1591588800000|2020-06-08 04:00:00|11290.2|11289.6|11291.2|11290.3|11291.6|11290.7|11289.4|11288.7|233
1591589100000|2020-06-08 04:05:00|11291.3|11290.4|11290.5|11289.6|11292|11291.3|11290.3|11289.6|165
1591589400000|2020-06-08 04:10:00|11290.6|11289.7|11290.5|11289.9|11291.1|11290.4|11289.8|11289|169
1591589700000|2020-06-08 04:15:00|11290.4|11289.8|11291.3|11290.7|11291.5|11290.8|11288.7|11288.1|148
1591590000000|2020-06-08 04:20:00|11291|11290.4|11289.9|11289|11291.5|11290.7|11289.8|11289|145
1591590300000|2020-06-08 04:25:00|11290|11289.1|11290.1|11289.2|11290.7|11289.9|11288.9|11288.1|193
1591590600000|2020-06-08 04:30:00|11289.9|11289.3|11287.1|11286.5|11290.2|11289.6|11287|11286.3|200
1591590900000|2020-06-08 04:35:00|11287.3|11286.7|11290.3|11289.7|11290.7|11289.9|11287.3|11286.6|190
1591591200000|2020-06-08 04:40:00|11290.2|11289.6|11290.4|11289.8|11291.1|11290.4|11289.5|11288.7|202
1591591500000|2020-06-08 04:45:00|11290.3|11289.7|11288.7|11288.1|11290.8|11290.1|11288.7|11288.1|118
1591591800000|2020-06-08 04:50:00|11288.8|11288.2|11288.3|11287.7|11289|11288.3|11287.5|11286.7|182
1591592100000|2020-06-08 04:55:00|11288.4|11287.8|11289.1|11288.5|11289.5|11288.8|11288.2|11287.6|171
1591592400000|2020-06-08 05:00:00|11289.2|11288.6|11288.3|11287.7|11289.2|11288.6|11288.2|11287.6|160
1591592700000|2020-06-08 05:05:00|11288.2|11287.6|11287.4|11286.5|11288.9|11288.1|11286.9|11286|205
1591593000000|2020-06-08 05:10:00|11287.5|11286.6|11288.7|11288.1|11289|11288.4|11287.2|11286.5|147
1591593300000|2020-06-08 05:15:00|11288.8|11287.9|11289.5|11288.9|11290.6|11289.7|11288.4|11287.6|181
1591593600000|2020-06-08 05:20:00|11289.4|11288.8|11287.9|11287|11289.6|11288.8|11287.4|11286.7|188
1591593900000|2020-06-08 05:25:00|11287.8|11287.2|11286.6|11285.7|11288.1|11287.3|11286.4|11285.6|100
1591594200000|2020-06-08 05:30:00|11286.5|11285.9|11283.8|11283.2|11286.5|11285.9|11283.2|11282.6|259
1591594500000|2020-06-08 05:35:00|11283.9|11283.3|11283.7|11283.1|11284.5|11283.8|11283.1|11282.5|258
1591594800000|2020-06-08 05:40:00|11283.8|11282.9|11287.5|11286.6|11287.7|11286.8|11283.4|11282.8|222
1591595100000|2020-06-08 05:45:00|11287.2|11286.8|11287.7|11286.8|11288.5|11287.8|11284.7|11284.1|200
1591595400000|2020-06-08 05:50:00|11287.8|11286.9|11290.2|11289.6|11291.1|11290.4|11287.2|11286.3|242
1591595700000|2020-06-08 05:55:00|11290.1|11289.5|11291.9|11291|11294.5|11293.9|11289.6|11289|302
1591596000000|2020-06-08 06:00:00|11292.5|11291.6|11283.5|11282.6|11292.5|11291.6|11282.8|11281.9|427
1591596300000|2020-06-08 06:05:00|11283.6|11282.7|11286.5|11285.6|11286.8|11285.9|11282.7|11281.9|376
1591596600000|2020-06-08 06:10:00|11286.4|11285.5|11285.4|11284.5|11289.3|11288.5|11283.7|11283|414
1591596900000|2020-06-08 06:15:00|11285.7|11284.8|11286.4|11285.5|11286.8|11285.9|11282.6|11281.9|423
1591597200000|2020-06-08 06:20:00|11286.3|11285.4|11283.3|11282.7|11287.9|11287.2|11283.3|11282.7|359
1591597500000|2020-06-08 06:25:00|11283.4|11282.8|11285.9|11285.3|11286|11285.4|11281.5|11280.8|419
1591597800000|2020-06-08 06:30:00|11286.4|11285.8|11287.5|11286.9|11289.5|11288.9|11285.5|11284.9|348
1591598100000|2020-06-08 06:35:00|11287.8|11287.2|11289|11288.4|11289.6|11288.9|11285.8|11285|430
1591598400000|2020-06-08 06:40:00|11289.1|11288.5|11289.1|11288.2|11290.5|11289.9|11288.4|11287.7|354
1591598700000|2020-06-08 06:45:00|11288.8|11288.3|11293|11292.1|11294.5|11293.6|11287.9|11287|371
1591599000000|2020-06-08 06:50:00|11293.3|11292.4|11295.1|11294.5|11295.4|11294.7|11292.2|11291.6|270
1591599300000|2020-06-08 06:55:00|11295|11294.4|11294.7|11294.1|11297.2|11296.3|11294.6|11293.9|295
1591599600000|2020-06-08 07:00:00|11294.6|11294|11290.5|11289.9|11299.2|11298.6|11288.9|11288.2|551
1591599900000|2020-06-08 07:05:00|11290.4|11289.8|11287.7|11286.8|11291.2|11290.4|11286.1|11285.5|538
1591600200000|2020-06-08 07:10:00|11287.5|11286.9|11285.2|11284.3|11294.2|11293.5|11285|11284.2|494
1591600500000|2020-06-08 07:15:00|11285.3|11284.7|11288.6|11288|11288.8|11288.2|11283.7|11283|522
1591600800000|2020-06-08 07:20:00|11288.5|11287.9|11290.3|11289.7|11291|11290.3|11287|11286.3|464
1591601100000|2020-06-08 07:25:00|11290.4|11289.5|11295.8|11294.9|11295.8|11295|11290|11289.2|517
1591601400000|2020-06-08 07:30:00|11295.7|11294.8|11298|11297.1|11301|11300.3|11295.7|11294.8|644
1591601700000|2020-06-08 07:35:00|11297.8|11297.2|11306|11305.4|11308.8|11308.1|11297.6|11296.8|565
1591602000000|2020-06-08 07:40:00|11305.9|11305.3|11303.1|11302.5|11307.8|11307.2|11301.2|11300.6|604
1591602300000|2020-06-08 07:45:00|11303.4|11302.8|11305.5|11304.9|11306.7|11306.1|11302.3|11301.6|490
1591602600000|2020-06-08 07:50:00|11305.6|11305|11304.8|11304.2|11308.1|11307.3|11304.2|11303.6|468
1591602900000|2020-06-08 07:55:00|11304.9|11304.3|11300.5|11299.9|11305.2|11304.6|11298.8|11298.1|511
1591603200000|2020-06-08 08:00:00|11300.4|11299.8|11301.7|11300.8|11303.8|11303.1|11298.4|11297.8|471
1591603500000|2020-06-08 08:05:00|11301.8|11301.2|11301.5|11300.9|11303.2|11302.4|11299.9|11299.3|404
1591603800000|2020-06-08 08:10:00|11301.4|11300.8|11309.1|11308.5|11311.1|11310.5|11301.4|11300.8|369
1591604100000|2020-06-08 08:15:00|11309.4|11308.8|11314.8|11314.2|11316.1|11315.5|11308.3|11307.7|551
1591604400000|2020-06-08 08:20:00|11314.9|11314|11309.1|11308.5|11315.2|11314.3|11308.8|11308.1|511
1591604700000|2020-06-08 08:25:00|11309.7|11308.8|11308.5|11307.9|11310.9|11310.3|11307.7|11307.1|357
1591605000000|2020-06-08 08:30:00|11308.4|11307.8|11303.6|11303|11308.5|11307.9|11303.5|11302.7|387
1591605300000|2020-06-08 08:35:00|11303.3|11302.7|11305|11304.1|11305.2|11304.5|11296.6|11296|499
1591605600000|2020-06-08 08:40:00|11305.1|11304.2|11300.1|11299.5|11306.8|11306.2|11300.1|11299.5|453
1591605900000|2020-06-08 08:45:00|11300.2|11299.3|11305.8|11304.9|11305.8|11305.1|11299.4|11298.7|478
1591606200000|2020-06-08 08:50:00|11305.6|11305|11306.2|11305.6|11308|11307.1|11300.7|11300.1|501
1591606500000|2020-06-08 08:55:00|11306.1|11305.5|11300.9|11300|11308.9|11308.3|11296.8|11296|596
1591606800000|2020-06-08 09:00:00|11300.7|11299.8|11299.3|11298.7|11302.7|11302.1|11298.1|11297.3|431
1591607100000|2020-06-08 09:05:00|11299.4|11298.8|11300.4|11299.8|11305.8|11305.1|11298.8|11298.1|516
1591607400000|2020-06-08 09:10:00|11300.5|11299.9|11300.5|11299.9|11301.5|11300.9|11296.8|11296.2|462
1591607700000|2020-06-08 09:15:00|11300.4|11299.8|11301.6|11301|11304.3|11303.6|11299.8|11299.2|484
1591608000000|2020-06-08 09:20:00|11301.4|11300.8|11303.6|11303|11304.6|11304|11301|11300.3|365
1591608300000|2020-06-08 09:25:00|11303.7|11303.1|11304.2|11303.6|11306.9|11306.3|11302.5|11301.9|460
1591608600000|2020-06-08 09:30:00|11304.1|11303.5|11302.1|11301.5|11304.6|11304|11299.9|11299.3|402
1591608900000|2020-06-08 09:35:00|11302.4|11301.8|11297.4|11296.8|11303.6|11302.9|11297.3|11296.7|356
1591609200000|2020-06-08 09:40:00|11297.5|11296.9|11294|11293.4|11298.9|11298.1|11289.1|11288.5|580
1591609500000|2020-06-08 09:45:00|11293.9|11293.3|11294.3|11293.4|11299.5|11298.9|11293.9|11293.1|393
1591609800000|2020-06-08 09:50:00|11294.1|11293.2|11298.2|11297.6|11298.4|11297.8|11292.7|11292|489
1591610100000|2020-06-08 09:55:00|11298.1|11297.5|11297.1|11296.5|11300.4|11299.6|11295.6|11294.7|434
1591610400000|2020-06-08 10:00:00|11296.9|11296.3|11295.7|11295.1|11297.2|11296.6|11292.9|11292|498
1591610700000|2020-06-08 10:05:00|11295.5|11294.9|11294.9|11294|11297.7|11297.1|11293.6|11292.8|411
1591611000000|2020-06-08 10:10:00|11295.2|11294.6|11288|11287.4|11295.2|11294.6|11286.4|11285.5|482
1591611300000|2020-06-08 10:15:00|11288.1|11287.5|11287.4|11286.5|11290.2|11289.5|11285.7|11284.9|569
1591611600000|2020-06-08 10:20:00|11287.5|11286.6|11288|11287.1|11290.3|11289.6|11285.9|11285|483
1591611900000|2020-06-08 10:25:00|11287.8|11286.9|11283.8|11282.9|11289.4|11288.7|11283|11282.1|484
1591612200000|2020-06-08 10:30:00|11284.1|11283.2|11284.8|11283.9|11286.2|11285.6|11282.5|11281.7|381
1591612500000|2020-06-08 10:35:00|11284.7|11283.8|11273.2|11272.3|11285.8|11284.9|11271.6|11270.8|601
1591612800000|2020-06-08 10:40:00|11273.3|11272.4|11270.9|11270|11275.8|11274.9|11270.4|11269.7|478
1591613100000|2020-06-08 10:45:00|11270.8|11269.9|11274.7|11273.8|11275.1|11274.2|11270.7|11269.8|368
1591613400000|2020-06-08 10:50:00|11274.6|11273.7|11273.8|11272.9|11276.6|11275.7|11273.1|11272.3|439
1591613700000|2020-06-08 10:55:00|11273.9|11273|11271.6|11270.7|11275.3|11274.5|11271.3|11270.4|383
1591614000000|2020-06-08 11:00:00|11271.8|11270.9|11273.4|11272.8|11273.5|11272.9|11269|11268.2|544
1591614300000|2020-06-08 11:05:00|11273.5|11272.9|11275.9|11275.3|11276.1|11275.4|11273.1|11272.5|402
1591614600000|2020-06-08 11:10:00|11275.6|11275|11276|11275.4|11276.4|11275.7|11272.6|11271.9|337
1591614900000|2020-06-08 11:15:00|11276.2|11275.3|11278.4|11277.5|11279.2|11278.5|11276|11275.2|423
1591615200000|2020-06-08 11:20:00|11278.2|11277.3|11273.2|11272.3|11278.9|11278.1|11272.5|11271.9|365
1591615500000|2020-06-08 11:25:00|11273.1|11272.2|11274.1|11273.2|11276|11275.3|11272.1|11271.3|350
1591615800000|2020-06-08 11:30:00|11274.7|11273.5|11278.2|11277.3|11278.4|11277.7|11273|11272.2|393
1591616100000|2020-06-08 11:35:00|11278.1|11277.2|11269.1|11268.2|11279.1|11278.2|11268.9|11268|500
1591616400000|2020-06-08 11:40:00|11269.6|11268.7|11274.1|11273.2|11275.4|11274.5|11269.6|11268.7|414
1591616700000|2020-06-08 11:45:00|11274|11273.1|11276.3|11275.7|11278.3|11277.4|11273.4|11272.5|416
1591617000000|2020-06-08 11:50:00|11276.6|11275.6|11276.6|11275.7|11278.4|11277.5|11276.1|11275.2|419
1591617300000|2020-06-08 11:55:00|11276.9|11276|11276.7|11276.1|11278.5|11277.9|11276.3|11275.4|435
1591617600000|2020-06-08 12:00:00|11276.8|11276.2|11284.3|11283.4|11284.8|11283.9|11276.1|11275.4|576
1591617900000|2020-06-08 12:05:00|11284.2|11283.3|11285.7|11284.8|11289.4|11288.6|11283.8|11282.9|439
1591618200000|2020-06-08 12:10:00|11285.6|11284.7|11285.3|11284.4|11286.3|11285.6|11283|11282.3|396
1591618500000|2020-06-08 12:15:00|11285.5|11284.6|11294.9|11294|11296.2|11295.3|11284.8|11284.1|478
1591618800000|2020-06-08 12:20:00|11295.1|11294.2|11293|11292.4|11297.7|11296.8|11292.7|11291.8|502
1591619100000|2020-06-08 12:25:00|11293.1|11292.5|11294.2|11293.6|11296.7|11295.8|11292.9|11292.2|553
1591619400000|2020-06-08 12:30:00|11294.1|11293.5|11293.9|11293.3|11294.6|11293.9|11292|11291.2|413
1591619700000|2020-06-08 12:35:00|11294|11293.1|11294|11293.1|11294.7|11293.8|11290.9|11290|455
1591620000000|2020-06-08 12:40:00|11293.9|11293.3|11295.2|11294.3|11296.6|11295.8|11292.2|11291.5|468
1591620300000|2020-06-08 12:45:00|11295.1|11294.2|11302.8|11301.9|11303.4|11302.7|11293.6|11292.9|556
1591620600000|2020-06-08 12:50:00|11303|11302.1|11301|11300.1|11303.4|11302.6|11300.5|11299.7|404
1591620900000|2020-06-08 12:55:00|11300.9|11300|11294.1|11293.5|11301|11300.1|11291.5|11290.8|502
1591621200000|2020-06-08 13:00:00|11294.4|11293.7|11299.2|11298.3|11300.6|11299.7|11293.3|11292.4|528
1591621500000|2020-06-08 13:05:00|11299|11298.1|11304.5|11303.6|11308.4|11307.5|11297.6|11296.7|510
1591621800000|2020-06-08 13:10:00|11304.6|11303.7|11305.2|11304.3|11307.7|11306.8|11303.5|11302.7|462
1591622100000|2020-06-08 13:15:00|11305.3|11304.4|11299|11298.1|11305.9|11305|11296.7|11295.8|508
1591622400000|2020-06-08 13:20:00|11299.1|11298.2|11305.2|11304.3|11306.3|11305.4|11298.4|11297.6|449
1591622700000|2020-06-08 13:25:00|11305.1|11304.2|11307.9|11307|11310.8|11309.9|11304.8|11303.9|533
1591623000000|2020-06-08 13:30:00|11308|11307.1|11307.5|11306.6|11310.7|11309.8|11305.5|11304.8|594
1591623300000|2020-06-08 13:35:00|11307.9|11307|11303.6|11303|11308.8|11308.1|11302.4|11301.5|581
1591623600000|2020-06-08 13:40:00|11303.7|11302.8|11309.5|11308.6|11310.2|11309.4|11301.6|11300.7|601
1591623900000|2020-06-08 13:45:00|11309.4|11308.5|11316.7|11315.8|11318|11317.1|11306.5|11305.8|567
1591624200000|2020-06-08 13:50:00|11316.6|11315.7|11311.9|11311|11319|11318.1|11308.7|11307.9|609
1591624500000|2020-06-08 13:55:00|11311.6|11310.9|11310.1|11309.5|11316.2|11315.3|11307.3|11306.4|693
1591624800000|2020-06-08 14:00:00|11310.2|11309.3|11305.9|11305|11313.6|11312.7|11303.4|11302.5|693
1591625100000|2020-06-08 14:05:00|11305.5|11304.9|11304.8|11304.2|11310|11309.1|11304.1|11303.2|654
1591625400000|2020-06-08 14:10:00|11305.1|11304.1|11305.5|11304.9|11308.6|11307.8|11304.2|11303.4|534
1591625700000|2020-06-08 14:15:00|11305.7|11304.8|11305|11304.1|11306.9|11306|11299.6|11298.7|636
1591626000000|2020-06-08 14:20:00|11305.5|11304.9|11305.5|11304.6|11310.6|11310|11305.3|11304.4|606
1591626300000|2020-06-08 14:25:00|11305.3|11304.4|11308.7|11307.8|11311.2|11310.4|11303|11302.3|673
1591626600000|2020-06-08 14:30:00|11308.6|11307.7|11300|11299.1|11310.1|11309.3|11299.8|11298.9|646
1591626900000|2020-06-08 14:35:00|11300.3|11299.4|11298.5|11297.6|11301.8|11300.9|11294.8|11293.9|668
1591627200000|2020-06-08 14:40:00|11298.3|11297.7|11293.1|11292.2|11300.3|11299.5|11291.8|11290.9|576
1591627500000|2020-06-08 14:45:00|11293.2|11292.5|11299.9|11299|11300.9|11300|11291.1|11290.2|574
1591627800000|2020-06-08 14:50:00|11299.8|11299.2|11304.4|11303.5|11307.2|11306.3|11296.8|11295.9|645
1591628100000|2020-06-08 14:55:00|11304.5|11303.6|11300.8|11299.9|11304.5|11303.6|11296.2|11295.4|801
1591628400000|2020-06-08 15:00:00|11301.5|11300.6|11298.9|11298|11306.6|11305.7|11297.7|11296.8|712
1591628700000|2020-06-08 15:05:00|11299.2|11298.3|11303.6|11302.7|11304.5|11303.7|11297.3|11296.5|491
1591629000000|2020-06-08 15:10:00|11303.9|11303|11309.6|11308.7|11310.3|11309.4|11303.9|11303|544
1591629300000|2020-06-08 15:15:00|11309.1|11308.2|11298.9|11298|11311.8|11310.9|11298.7|11297.8|561
1591629600000|2020-06-08 15:20:00|11299|11298.1|11290.1|11289.2|11300|11299.1|11285.7|11284.8|692
1591629900000|2020-06-08 15:25:00|11290.4|11289.5|11294.6|11293.7|11294.6|11293.7|11290|11289.1|455
1591630200000|2020-06-08 15:30:00|11294.7|11293.8|11294.6|11293.7|11295.8|11294.9|11289.8|11288.9|512
1591630500000|2020-06-08 15:35:00|11294.9|11294|11296.8|11295.9|11296.9|11296|11292.2|11291.3|409
1591630800000|2020-06-08 15:40:00|11296.9|11296|11299.2|11298.3|11300.5|11299.8|11296.8|11295.9|419
1591631100000|2020-06-08 15:45:00|11299.1|11298.2|11298.8|11297.9|11302.3|11301.4|11298.3|11297.4|430
1591631400000|2020-06-08 15:50:00|11298.9|11298|11293.7|11292.8|11298.9|11298|11291.6|11290.7|408
1591631700000|2020-06-08 15:55:00|11294|11293.1|11289.1|11288.2|11298.4|11297.5|11289.1|11288.2|522
1591632000000|2020-06-08 16:00:00|11289|11288.1|11300|11299.1|11300.9|11300|11289|11288.1|459
1591632300000|2020-06-08 16:05:00|11299.9|11299|11299|11298.1|11302.2|11301.3|11297.4|11296.5|430
1591632600000|2020-06-08 16:10:00|11299.1|11298.2|11295.3|11294.4|11299.6|11298.7|11292|11291.2|538
1591632900000|2020-06-08 16:15:00|11295.6|11294.7|11295.9|11295|11300.1|11299.4|11295.1|11294.2|399
1591633200000|2020-06-08 16:20:00|11296|11295.1|11293.4|11292.5|11299|11298.2|11293.3|11292.4|385
1591633500000|2020-06-08 16:25:00|11293.6|11292.7|11293.2|11292.6|11295.9|11295|11291.7|11290.9|443
1591633800000|2020-06-08 16:30:00|11293.3|11292.4|11291|11290.1|11294.7|11294.1|11290.2|11289.4|414
1591634100000|2020-06-08 16:35:00|11290.9|11290.4|11287.9|11287|11291|11290.4|11286.6|11285.8|423
1591634400000|2020-06-08 16:40:00|11288|11287.1|11289.4|11288.5|11290.5|11289.7|11287.5|11286.6|438
1591634700000|2020-06-08 16:45:00|11289.1|11288.4|11289.8|11288.9|11292.2|11291.5|11288.5|11287.8|456
1591635000000|2020-06-08 16:50:00|11289.6|11289|11288|11287.1|11290.9|11290.3|11286.1|11285.3|409
1591635300000|2020-06-08 16:55:00|11288.1|11287.2|11291.7|11290.8|11291.7|11290.9|11286.6|11285.8|470
1591635600000|2020-06-08 17:00:00|11291.8|11290.9|11293.1|11292.2|11294.3|11293.5|11289.8|11288.9|471
1591635900000|2020-06-08 17:05:00|11293.2|11292.3|11294.9|11294|11295.3|11294.4|11291.8|11290.9|407
1591636200000|2020-06-08 17:10:00|11295|11294.1|11294.8|11293.9|11296.5|11295.6|11294.2|11293.5|365
1591636500000|2020-06-08 17:15:00|11295.1|11294.2|11297.5|11296.9|11297.8|11296.9|11294.4|11293.6|391
1591636800000|2020-06-08 17:20:00|11297.6|11296.7|11299|11298.1|11300.5|11299.9|11297.3|11296.5|370
1591637100000|2020-06-08 17:25:00|11298.9|11298.3|11299.7|11299.1|11300.7|11300.1|11298.6|11297.9|328
1591637400000|2020-06-08 17:30:00|11299.4|11298.8|11295.9|11295|11299.7|11299.1|11295.2|11294.4|376
1591637700000|2020-06-08 17:35:00|11296|11295.1|11295|11294.1|11297.3|11296.5|11294.9|11294.1|364
1591638000000|2020-06-08 17:40:00|11295.1|11294.2|11295|11294.4|11296|11295.1|11293.4|11292.6|345
1591638300000|2020-06-08 17:45:00|11295.2|11294.3|11296.9|11296.3|11297.7|11297.1|11294.2|11293.3|347
1591638600000|2020-06-08 17:50:00|11297.1|11296.2|11296.8|11296.2|11297.6|11296.8|11295.1|11294.2|317
1591638900000|2020-06-08 17:55:00|11296.9|11296|11301.9|11301|11301.9|11301.1|11296.7|11295.9|426
1591639200000|2020-06-08 18:00:00|11302|11301.1|11302.4|11301.5|11305.2|11304.4|11300.4|11299.6|361
1591639500000|2020-06-08 18:05:00|11302.6|11302|11303.6|11302.7|11304.8|11304|11302.5|11301.8|312
1591639800000|2020-06-08 18:10:00|11303.7|11302.8|11304.2|11303.3|11304.7|11303.9|11302.5|11301.7|252
1591640100000|2020-06-08 18:15:00|11304|11303.4|11303.6|11302.7|11305.2|11304.4|11303.4|11302.7|213
1591640400000|2020-06-08 18:20:00|11303.7|11302.8|11302.3|11301.4|11304.1|11303.2|11300.7|11299.8|278
1591640700000|2020-06-08 18:25:00|11302.2|11301.3|11303.3|11302.4|11304.8|11304.1|11302.1|11301.3|325
1591641000000|2020-06-08 18:30:00|11303.2|11302.6|11306.5|11305.6|11307.4|11306.6|11302.9|11302.3|321
1591641300000|2020-06-08 18:35:00|11306.4|11305.5|11305.9|11305.3|11309|11308.4|11304|11303.3|366
1591641600000|2020-06-08 18:40:00|11306.1|11305.2|11302.4|11301.8|11306.1|11305.2|11301.9|11301.3|302
1591641900000|2020-06-08 18:45:00|11302.6|11301.7|11301.9|11301.3|11303|11302.2|11300.7|11300|289
1591642200000|2020-06-08 18:50:00|11302|11301.1|11303.8|11302.9|11304.1|11303.3|11301.1|11300.4|291
1591642500000|2020-06-08 18:55:00|11303.9|11303|11304.3|11303.4|11305.3|11304.6|11303.6|11302.7|395
1591642800000|2020-06-08 19:00:00|11304.2|11303.6|11301.6|11300.7|11304.9|11304.1|11301.3|11300.4|332
1591643100000|2020-06-08 19:05:00|11301.5|11300.6|11302|11301.1|11302.2|11301.5|11300.2|11299.5|267
1591643400000|2020-06-08 19:10:00|11302.1|11301.2|11302.6|11301.7|11302.7|11301.9|11301.2|11300.5|180
1591643700000|2020-06-08 19:15:00|11302.5|11301.6|11299.6|11298.7|11302.5|11301.7|11299.3|11298.4|215
1591644000000|2020-06-08 19:20:00|11299.5|11298.6|11300.3|11299.4|11300.8|11300.1|11299.1|11298.2|186
1591644300000|2020-06-08 19:25:00|11300|11299.1|11299.3|11298.4|11300.6|11299.8|11298.9|11298.2|232
1591644600000|2020-06-08 19:30:00|11299.1|11298.5|11300.4|11299.5|11301.7|11300.9|11298.8|11297.9|258
1591644900000|2020-06-08 19:35:00|11300.3|11299.7|11301.5|11300.6|11302.2|11301.4|11299.1|11298.4|236
1591645200000|2020-06-08 19:40:00|11301.3|11300.7|11301|11300.1|11303.9|11303|11300.6|11299.7|252
1591645500000|2020-06-08 19:45:00|11301.1|11300.2|11298.4|11297.5|11301.6|11300.7|11297.9|11297|259
1591645800000|2020-06-08 19:50:00|11298.5|11297.6|11298.8|11297.9|11300|11299.1|11297.4|11296.5|329
1591646100000|2020-06-08 19:55:00|11299.1|11298.2|11297.5|11296.6|11301.7|11300.8|11297.5|11296.6|333
1591646400000|2020-06-08 20:00:00|11297.6|11296.9|11296.1|11295.2|11297.7|11296.9|11295.5|11294.7|291
1591646700000|2020-06-08 20:05:00|11296.2|11295.3|11294.6|11293.7|11296.4|11295.6|11293.8|11293.2|219
1591647000000|2020-06-08 20:10:00|11294.7|11293.8|11292.6|11292|11294.8|11294|11292|11291.1|193
1591647300000|2020-06-08 20:15:00|11292.8|11291.9|11292.6|11291.7|11293.6|11292.7|11291.8|11290.9|156
1591647600000|2020-06-08 20:20:00|11292.5|11291.6|11293.1|11292.2|11293.2|11292.3|11292|11291.1|99
1591647900000|2020-06-08 20:25:00|11293.2|11292.3|11294|11293.1|11294.8|11293.9|11293.2|11292.3|200
1591648200000|2020-06-08 20:30:00|11294.1|11293.2|11293.9|11293|11294.5|11293.7|11293.2|11292.3|142
1591648500000|2020-06-08 20:35:00|11293.8|11292.9|11295.3|11294.7|11295.3|11294.7|11293.3|11292.4|126
1591648800000|2020-06-08 20:40:00|11295.2|11294.3|11292.6|11291.7|11295.3|11294.4|11292.6|11291.7|103
1591649100000|2020-06-08 20:45:00|11292.7|11291.8|11292.6|11291.7|11294|11293.1|11292.3|11291.4|148
1591649400000|2020-06-08 20:50:00|11292.5|11291.6|11292.5|11291.6|11292.7|11291.8|11291.6|11290.7|148
1591649700000|2020-06-08 20:55:00|11292.8|11291.9|11295|11293.6|11295|11293.9|11292.1|11290.8|313
1591650000000|2020-06-08 21:00:00|11295.6|11293.2|11293.5|11290.8|11296.8|11293.6|11293.5|11290.4|68
1591650300000|2020-06-08 21:05:00|11293.4|11290.4|11293.8|11291|11294.4|11291.9|11293|11290.2|73
1591650600000|2020-06-08 21:10:00|11293.6|11290.2|11293.6|11291|11294.2|11291.2|11293.3|11288.6|162
1591650900000|2020-06-08 21:15:00|11293.7|11290.9|11293.6|11290.5|11294|11291.4|11293.3|11290.3|142
1591651200000|2020-06-08 21:20:00|11293.7|11290.7|11292.4|11290|11294|11291.9|11291.6|11288.9|165
1591651500000|2020-06-08 21:25:00|11292.1|11289.8|11293.1|11289.5|11294|11290.7|11291.6|11288.5|92
1591651800000|2020-06-08 21:30:00|11293.2|11289.2|11292.3|11289|11293.5|11290.8|11291.7|11288.6|161
1591652100000|2020-06-08 21:35:00|11292.4|11289.5|11293.1|11290.2|11293.5|11290.8|11292.4|11289|149
1591652400000|2020-06-08 21:40:00|11293.2|11290.1|11293.3|11290.7|11293.5|11290.8|11292.9|11290|135
1591652700000|2020-06-08 21:45:00|11293.2|11290.5|11293|11290.2|11293.6|11291.1|11292|11289.8|154
1591653000000|2020-06-08 21:50:00|11292.7|11290.5|11293.2|11290.5|11293.3|11290.6|11292.4|11289.4|167
1591653300000|2020-06-08 21:55:00|11293|11290.6|11292.8|11290.1|11293.4|11290.9|11292.1|11289.6|163
1591653600000|2020-06-08 22:00:00|11292.9|11290|11293.3|11291.7|11294.3|11292.5|11292.4|11290|508
1591653900000|2020-06-08 22:05:00|11293.2|11291.8|11293.5|11292.2|11294.1|11292.5|11293|11291.6|268
1591654200000|2020-06-08 22:10:00|11293.6|11292.3|11293.3|11292.4|11295.3|11294|11293.3|11291.6|349
1591654500000|2020-06-08 22:15:00|11293.4|11292.5|11293.6|11292.7|11294.3|11293.4|11293.1|11292.2|104
1591654800000|2020-06-08 22:20:00|11293.5|11292.6|11293.1|11292.2|11293.7|11292.8|11292.8|11291.9|125
1591655100000|2020-06-08 22:25:00|11293.2|11292.3|11294.8|11293.9|11295.4|11294.5|11293|11292.1|106
1591655400000|2020-06-08 22:30:00|11294.9|11294|11294|11293.1|11296|11295.1|11293.9|11293|126
1591655700000|2020-06-08 22:35:00|11293.9|11293.3|11294.6|11293.7|11295.5|11294.6|11293|11292.1|197
1591656000000|2020-06-08 22:40:00|11294.5|11293.6|11295.1|11294.2|11295.5|11294.6|11294.1|11293.4|96
1591656300000|2020-06-08 22:45:00|11295|11294.1|11294.8|11293.9|11295.3|11294.4|11294.3|11293.4|127
1591656600000|2020-06-08 22:50:00|11294.9|11294|11295.8|11294.9|11296.4|11295.5|11294.9|11294|105
1591656900000|2020-06-08 22:55:00|11295.7|11294.8|11295.2|11294.3|11296.4|11295.5|11295.1|11294.2|140
1591657200000|2020-06-08 23:00:00|11295.7|11294.8|11295.3|11294.4|11295.8|11294.9|11294.6|11293.7|148
1591657500000|2020-06-08 23:05:00|11295.2|11294.6|11295.2|11294.3|11295.5|11294.6|11294.7|11293.8|156
1591657800000|2020-06-08 23:10:00|11295|11294.1|11296.4|11295.5|11296.4|11295.5|11294.9|11294|100
1591658100000|2020-06-08 23:15:00|11296.8|11295.9|11298|11297.1|11298.1|11297.2|11296.2|11295.3|121
1591658400000|2020-06-08 23:20:00|11298.1|11297.2|11299.5|11298.6|11299.7|11298.8|11297.9|11297|130
1591658700000|2020-06-08 23:25:00|11299.4|11298.5|11299.4|11298.5|11299.8|11298.9|11298.9|11298|114
1591659000000|2020-06-08 23:30:00|11299.5|11298.6|11300|11299.1|11300.5|11299.6|11299.4|11298.5|81
1591659300000|2020-06-08 23:35:00|11299.9|11299|11302.8|11301.9|11302.9|11302|11299.9|11299|176
1591659600000|2020-06-08 23:40:00|11302.9|11302|11303.5|11302.6|11303.7|11302.8|11302.8|11302|132
1591659900000|2020-06-08 23:45:00|11303.3|11302.4|11304.6|11303.7|11304.8|11304|11302.9|11302.2|168
1591660200000|2020-06-08 23:50:00|11304.5|11303.6|11303.1|11302.2|11304.6|11303.9|11302.9|11302.1|181
1591660500000|2020-06-08 23:55:00|11303|11302.1|11304.6|11303.7|11305.6|11304.9|11303|11302.1|211
1591660800000|2020-06-09 00:00:00|11304.7|11303.8|11311.3|11310.4|11312|11311.1|11301.9|11301.1|418
1591661100000|2020-06-09 00:05:00|11311|11310.1|11314.9|11314|11315.3|11314.4|11310|11309.1|489
1591661400000|2020-06-09 00:10:00|11315|11314.1|11312.7|11311.8|11315.5|11314.6|11310.2|11309.3|407
1591661700000|2020-06-09 00:15:00|11312.9|11312|11309.9|11309|11312.9|11312|11309.1|11308.2|285
1591662000000|2020-06-09 00:20:00|11310.2|11309.3|11304.9|11304|11311.2|11310.3|11304.8|11303.9|371
1591662300000|2020-06-09 00:25:00|11304.8|11303.9|11306.4|11305.5|11307|11306.1|11304.4|11303.5|271
1591662600000|2020-06-09 00:30:00|11306.2|11305.3|11304.9|11304|11307|11306.1|11303.6|11302.7|332
1591662900000|2020-06-09 00:35:00|11305.1|11304.2|11301.5|11300.6|11306.7|11305.8|11300.1|11299.2|443
1591663200000|2020-06-09 00:40:00|11301.4|11300.5|11303.3|11302.4|11304.3|11303.6|11300.7|11299.8|357
1591663500000|2020-06-09 00:45:00|11303.5|11302.6|11304.4|11303.5|11305.6|11304.7|11301.9|11301.1|371
1591663800000|2020-06-09 00:50:00|11304.3|11303.4|11303.5|11302.6|11305.6|11304.7|11303.1|11302.2|319
1591664100000|2020-06-09 00:55:00|11303.4|11302.5|11304.8|11303.9|11306.5|11305.6|11302.4|11301.5|373
1591664400000|2020-06-09 01:00:00|11304.7|11303.8|11299.4|11298.5|11304.9|11304|11296.1|11295.2|544
1591664700000|2020-06-09 01:05:00|11299.5|11298.6|11297.7|11296.8|11300|11299.1|11296.5|11295.6|408
1591665000000|2020-06-09 01:10:00|11297.6|11296.7|11297.4|11296.5|11299|11298.2|11294.5|11293.6|380
1591665300000|2020-06-09 01:15:00|11297.3|11296.4|11289.3|11288.4|11297.8|11296.9|11288.8|11287.9|446
1591665600000|2020-06-09 01:20:00|11289.4|11288.5|11286.8|11285.9|11289.7|11288.8|11285.6|11284.8|489
1591665900000|2020-06-09 01:25:00|11286.6|11285.7|11288.8|11287.9|11289.6|11288.7|11286.6|11285.7|345
1591666200000|2020-06-09 01:30:00|11288.6|11287.7|11291.7|11290.8|11293.7|11292.8|11287.9|11287|392
1591666500000|2020-06-09 01:35:00|11291.6|11290.7|11291.9|11291|11294|11293.1|11291.4|11290.5|375
1591666800000|2020-06-09 01:40:00|11291.8|11290.9|11290.3|11289.4|11293.2|11292.3|11288.8|11288.1|355
1591667100000|2020-06-09 01:45:00|11290.2|11289.3|11288.9|11288|11291.4|11290.8|11287.3|11286.4|449
1591667400000|2020-06-09 01:50:00|11288.7|11288.1|11288.3|11287.4|11290.6|11289.7|11287.4|11286.5|382
1591667700000|2020-06-09 01:55:00|11288.4|11287.5|11292.8|11292.2|11292.9|11292.2|11288.1|11287.2|339
1591668000000|2020-06-09 02:00:00|11293|11292.1|11291.2|11290.3|11293.5|11292.6|11290.7|11289.8|314
1591668300000|2020-06-09 02:05:00|11291.3|11290.4|11290.1|11289.2|11291.4|11290.5|11288.1|11287.2|266
1591668600000|2020-06-09 02:10:00|11290|11289.1|11288.9|11288|11290.1|11289.2|11287.2|11286.3|305
1591668900000|2020-06-09 02:15:00|11288.8|11287.9|11287.8|11286.9|11289.4|11288.6|11287.3|11286.4|254
1591669200000|2020-06-09 02:20:00|11288.2|11287.3|11286.1|11285.2|11288.9|11288.1|11285.9|11285|221
1591669500000|2020-06-09 02:25:00|11285.9|11285|11285|11284.4|11286.6|11285.7|11284.8|11284.1|301
1591669800000|2020-06-09 02:30:00|11285.2|11284.3|11286.3|11285.4|11287.5|11286.6|11284.3|11283.6|283
1591670100000|2020-06-09 02:35:00|11286.4|11285.5|11286.4|11285.5|11286.9|11286|11285.2|11284.3|235
1591670400000|2020-06-09 02:40:00|11286.3|11285.7|11287.9|11287|11288|11287.2|11285.8|11284.9|229
1591670700000|2020-06-09 02:45:00|11287.8|11286.9|11287.8|11286.9|11288.5|11287.6|11286|11285.1|226
1591671000000|2020-06-09 02:50:00|11287.9|11287|11287.4|11286.5|11288|11287.2|11286.5|11285.6|218
1591671300000|2020-06-09 02:55:00|11287.5|11286.6|11288|11287.1|11288.4|11287.5|11285.7|11284.9|219
1591671600000|2020-06-09 03:00:00|11287.9|11287|11289.8|11288.9|11290.2|11289.4|11287.6|11286.7|329
1591671900000|2020-06-09 03:05:00|11289.9|11289|11290.6|11289.7|11290.9|11290|11288.9|11288.2|234
1591672200000|2020-06-09 03:10:00|11290.7|11289.8|11289.2|11288.3|11290.8|11290.1|11288.8|11288.1|216
1591672500000|2020-06-09 03:15:00|11289.1|11288.5|11288.1|11287.2|11289.9|11289.1|11288|11287.2|224
1591672800000|2020-06-09 03:20:00|11288.2|11287.3|11291.6|11291|11291.7|11291|11288|11287.2|262
1591673100000|2020-06-09 03:25:00|11291.5|11290.9|11291.6|11290.7|11292.1|11291.2|11291|11290.2|230
1591673400000|2020-06-09 03:30:00|11291.8|11290.9|11291.2|11290.3|11292|11291.2|11290.2|11289.4|292
1591673700000|2020-06-09 03:35:00|11291.1|11290.2|11290.1|11289.2|11291.4|11290.5|11289.9|11289.1|188
1591674000000|2020-06-09 03:40:00|11290|11289.4|11289.1|11288.2|11290.4|11289.7|11288.8|11288.1|186
1591674300000|2020-06-09 03:45:00|11289|11288.4|11287.1|11286.2|11289.3|11288.7|11286.7|11285.9|223
1591674600000|2020-06-09 03:50:00|11286.9|11286|11287.3|11286.4|11287.3|11286.6|11285.6|11284.7|244
1591674900000|2020-06-09 03:55:00|11287.2|11286.6|11287.9|11287|11288.9|11288|11287.2|11286.3|196
1591675200000|2020-06-09 04:00:00|11288.1|11287.2|11288.5|11287.6|11288.9|11288|11286.7|11285.9|212
1591675500000|2020-06-09 04:05:00|11288.4|11287.5|11285.8|11284.9|11288.5|11287.6|11285.3|11284.6|161
1591675800000|2020-06-09 04:10:00|11285.6|11285|11286.7|11285.8|11287.2|11286.3|11285.6|11285|236
1591676100000|2020-06-09 04:15:00|11286.6|11286|11285.5|11284.9|11287.2|11286.3|11284.9|11284.2|256
1591676400000|2020-06-09 04:20:00|11285.4|11284.8|11286.4|11285.5|11286.8|11286.1|11284.5|11283.8|259
1591676700000|2020-06-09 04:25:00|11286.6|11285.7|11286|11285.1|11286.6|11285.9|11285.5|11284.7|176
1591677000000|2020-06-09 04:30:00|11286.2|11285.3|11289|11288.1|11289.7|11288.8|11286.1|11285.2|232
1591677300000|2020-06-09 04:35:00|11288.9|11288|11289.4|11288.5|11289.7|11288.9|11288.3|11287.6|226
1591677600000|2020-06-09 04:40:00|11289.3|11288.4|11289.6|11288.7|11289.6|11288.7|11287.4|11286.7|216
1591677900000|2020-06-09 04:45:00|11289.7|11288.8|11286.8|11285.9|11289.8|11288.9|11286.3|11285.4|317
1591678200000|2020-06-09 04:50:00|11286.6|11286|11286.2|11285.3|11288.9|11288|11285.5|11284.6|342
1591678500000|2020-06-09 04:55:00|11286.1|11285.2|11285.7|11285.1|11287.5|11286.6|11285.3|11284.6|268
1591678800000|2020-06-09 05:00:00|11285.8|11285.2|11286.9|11286|11287.9|11287|11285.5|11284.7|217
1591679100000|2020-06-09 05:05:00|11286.8|11285.9|11287.6|11286.7|11288.1|11287.4|11286.5|11285.7|198
1591679400000|2020-06-09 05:10:00|11287.5|11286.6|11287.1|11286.2|11287.8|11287.2|11285.2|11284.5|264
1591679700000|2020-06-09 05:15:00|11287|11286.1|11288.4|11287.8|11288.9|11288.1|11286.4|11285.6|201
1591680000000|2020-06-09 05:20:00|11288.5|11287.6|11289.4|11288.5|11289.4|11288.5|11286.9|11286|257
1591680300000|2020-06-09 05:25:00|11289.3|11288.4|11289.4|11288.5|11289.5|11288.7|11288.3|11287.7|168
1591680600000|2020-06-09 05:30:00|11289.5|11288.6|11290.1|11289.2|11291|11290.4|11289.2|11288.3|221
1591680900000|2020-06-09 05:35:00|11290|11289.1|11289.8|11289.2|11291.9|11291.3|11289.4|11288.6|253
1591681200000|2020-06-09 05:40:00|11289.7|11289.1|11292.9|11292|11293.3|11292.4|11289.7|11289|288
1591681500000|2020-06-09 05:45:00|11292.8|11292.2|11294.4|11293.5|11295.3|11294.4|11291.8|11291.2|294
1591681800000|2020-06-09 05:50:00|11294.5|11293.6|11294.9|11294|11296.3|11295.4|11293.5|11292.8|286
1591682100000|2020-06-09 05:55:00|11295|11294.1|11291.9|11291|11295.4|11294.6|11291.3|11290.5|331
1591682400000|2020-06-09 06:00:00|11292|11291.1|11292.8|11292.2|11296.7|11295.8|11291.6|11290.7|448
1591682700000|2020-06-09 06:05:00|11293|11292.1|11293.5|11292.6|11294.4|11293.6|11290.3|11289.4|389
1591683000000|2020-06-09 06:10:00|11293.1|11292.5|11294.4|11293.5|11296.1|11295.2|11290.7|11289.9|421
1591683300000|2020-06-09 06:15:00|11294.3|11293.4|11292.8|11291.9|11294.6|11293.7|11291.1|11290.2|388
1591683600000|2020-06-09 06:20:00|11292.9|11292|11289.5|11288.6|11293.6|11292.7|11288.6|11287.7|466
1591683900000|2020-06-09 06:25:00|11289.4|11288.5|11286|11285.1|11291.5|11290.6|11285.2|11284.3|507
1591684200000|2020-06-09 06:30:00|11285.9|11285|11282.3|11281.4|11289.8|11288.9|11282|11281.1|530
1591684500000|2020-06-09 06:35:00|11282.4|11281.5|11277.3|11276.4|11285|11284.1|11276|11275.3|559
1591684800000|2020-06-09 06:40:00|11276.9|11276.3|11275.8|11274.9|11280.4|11279.5|11275.1|11274.2|558
1591685100000|2020-06-09 06:45:00|11276.1|11275.2|11273.7|11272.8|11277.2|11276.3|11271.9|11271.2|526
1591685400000|2020-06-09 06:50:00|11273.6|11273|11272.9|11272.3|11277.2|11276.4|11271.9|11271.2|548
1591685700000|2020-06-09 06:55:00|11272.8|11272.2|11268.9|11268|11272.8|11272.2|11266.7|11266.1|639
1591686000000|2020-06-09 07:00:00|11268.5|11267.6|11276.2|11275.6|11276.4|11275.6|11268|11267.1|574
1591686300000|2020-06-09 07:05:00|11276.5|11275.9|11267.4|11266.5|11276.6|11275.9|11261.2|11260.3|590
1591686600000|2020-06-09 07:10:00|11267.1|11266.2|11268.1|11267.2|11270.7|11269.8|11265.3|11264.5|630
1591686900000|2020-06-09 07:15:00|11268.3|11267.4|11268.2|11267.3|11271.1|11270.3|11265.5|11264.8|539
1591687200000|2020-06-09 07:20:00|11268.1|11267.5|11265.9|11265|11268.4|11267.5|11265.1|11264.3|577
1591687500000|2020-06-09 07:25:00|11265.7|11265.1|11266.9|11266|11268.8|11267.9|11262.7|11261.9|621
1591687800000|2020-06-09 07:30:00|11267.1|11266.5|11267.6|11267|11269.1|11268.3|11262.5|11261.9|615
1591688100000|2020-06-09 07:35:00|11267.8|11266.9|11262.9|11262|11267.8|11267|11261.9|11261.1|684
1591688400000|2020-06-09 07:40:00|11262.7|11261.8|11260.3|11259.4|11263.2|11262.3|11255.6|11254.8|751
1591688700000|2020-06-09 07:45:00|11260.4|11259.5|11261.4|11260.5|11264.7|11263.9|11259.1|11258.2|556
1591689000000|2020-06-09 07:50:00|11261.3|11260.4|11262.5|11261.9|11264.1|11263.2|11261.1|11260.3|638
1591689300000|2020-06-09 07:55:00|11262.4|11261.8|11267.4|11266.5|11268|11267.4|11261.8|11261.2|640
1591689600000|2020-06-09 08:00:00|11267.3|11266.4|11268.2|11267.6|11270.7|11270.1|11265.7|11265|616
1591689900000|2020-06-09 08:05:00|11268.3|11267.4|11265.6|11264.7|11270.3|11269.7|11265.3|11264.4|529
1591690200000|2020-06-09 08:10:00|11265.4|11264.5|11260.1|11259.2|11268.2|11267.6|11259.8|11259|528
1591690500000|2020-06-09 08:15:00|11260.3|11259.4|11244|11243.1|11260.6|11259.7|11241.6|11240.7|850
1591690800000|2020-06-09 08:20:00|11244.5|11243.6|11252.9|11252|11254.9|11254.1|11244.3|11243.4|793
1591691100000|2020-06-09 08:25:00|11252.4|11251.5|11256.7|11255.8|11259.7|11258.8|11251.3|11250.4|635
1591691400000|2020-06-09 08:30:00|11256.8|11255.9|11247.4|11246.5|11257.1|11256.2|11246.7|11246|746
1591691700000|2020-06-09 08:35:00|11247.3|11246.4|11253|11252.4|11254.4|11253.7|11246.9|11246.3|615
1591692000000|2020-06-09 08:40:00|11253.2|11252.3|11253.6|11252.7|11255.8|11254.9|11252.9|11252.1|609
1591692300000|2020-06-09 08:45:00|11252.9|11252|11263.2|11262.3|11263.5|11262.6|11252.4|11251.6|631
1591692600000|2020-06-09 08:50:00|11263.3|11262.4|11263.5|11262.6|11266.7|11265.9|11260.9|11260|646
1591692900000|2020-06-09 08:55:00|11263.6|11262.7|11262.2|11261.3|11265|11264.1|11260.4|11259.8|558
1591693200000|2020-06-09 09:00:00|11262.4|11261.5|11257.3|11256.4|11265.5|11264.8|11257|11256.1|551
1591693500000|2020-06-09 09:05:00|11257.2|11256.3|11259.2|11258.3|11261.5|11260.6|11256.6|11255.8|556
1591693800000|2020-06-09 09:10:00|11259|11258.1|11257.2|11256.3|11259.8|11258.9|11256|11255.1|529
1591694100000|2020-06-09 09:15:00|11257.4|11256.5|11258.4|11257.5|11261.9|11261|11256.5|11255.9|594
1591694400000|2020-06-09 09:20:00|11258.5|11257.6|11263.8|11262.9|11265|11264.2|11258.1|11257.4|465
1591694700000|2020-06-09 09:25:00|11263.7|11263.1|11266.2|11265.6|11267.9|11267|11263.6|11262.7|538
1591695000000|2020-06-09 09:30:00|11266.5|11265.7|11267.3|11266.7|11269.4|11268.5|11265.3|11264.6|557
1591695300000|2020-06-09 09:35:00|11267.5|11266.6|11269|11268.1|11270.2|11269.3|11266.2|11265.3|524
1591695600000|2020-06-09 09:40:00|11269.2|11268.3|11269.7|11269.1|11274.4|11273.5|11268.6|11267.8|571
1591695900000|2020-06-09 09:45:00|11270.2|11269.3|11267.5|11266.9|11270.3|11269.6|11267.4|11266.6|526
1591696200000|2020-06-09 09:50:00|11267.4|11266.8|11267.9|11267|11269.2|11268.4|11266.1|11265.3|491
1591696500000|2020-06-09 09:55:00|11267.8|11266.9|11267.5|11266.6|11267.9|11267|11265.5|11264.7|541
1591696800000|2020-06-09 10:00:00|11267.4|11266.5|11265.4|11264.5|11270.1|11269.2|11264|11263.4|526
1591697100000|2020-06-09 10:05:00|11265.5|11264.6|11275|11274.1|11275.2|11274.4|11264.8|11264|531
1591697400000|2020-06-09 10:10:00|11274.7|11274|11270.9|11270.3|11274.9|11274.2|11270.5|11269.7|583
1591697700000|2020-06-09 10:15:00|11271.4|11270.8|11269.6|11269|11273.3|11272.4|11268.6|11267.8|536
1591698000000|2020-06-09 10:20:00|11269.9|11269.3|11266.9|11266|11271|11270.2|11266.5|11265.6|525
1591698300000|2020-06-09 10:25:00|11267.1|11266.2|11264.2|11263.6|11267.1|11266.4|11261.8|11260.9|513
1591698600000|2020-06-09 10:30:00|11263.7|11262.8|11269|11268.4|11269.6|11268.7|11262.2|11261.3|547
1591698900000|2020-06-09 10:35:00|11269.1|11268.5|11268.9|11268|11271.2|11270.3|11265.7|11264.8|564
1591699200000|2020-06-09 10:40:00|11268.8|11267.9|11272.9|11272.3|11273.1|11272.4|11268.6|11267.7|495
1591699500000|2020-06-09 10:45:00|11273|11272.1|11269.7|11268.8|11275.3|11274.7|11264.1|11263.2|534
1591699800000|2020-06-09 10:50:00|11269.6|11268.7|11279|11278.1|11279|11278.1|11269.4|11268.5|509
1591700100000|2020-06-09 10:55:00|11278.9|11278|11282.5|11281.6|11283.9|11283.1|11278.3|11277.5|654
1591700400000|2020-06-09 11:00:00|11282.4|11281.5|11276.6|11275.7|11282.5|11281.6|11276.2|11275.3|609
1591700700000|2020-06-09 11:05:00|11276.8|11275.9|11276.1|11275.5|11283.5|11282.6|11276.1|11275.3|532
1591701000000|2020-06-09 11:10:00|11276.4|11275.4|11274|11273.1|11277.5|11276.6|11273.9|11273|448
1591701300000|2020-06-09 11:15:00|11274.1|11273.2|11270.3|11269.4|11274.8|11274.1|11269.1|11268.4|427
1591701600000|2020-06-09 11:20:00|11270.2|11269.3|11274.9|11274|11276.9|11276.2|11269.8|11269.1|513
1591701900000|2020-06-09 11:25:00|11274.8|11273.9|11272.9|11272|11275.4|11274.5|11270.1|11269.4|444
1591702200000|2020-06-09 11:30:00|11273|11272.1|11272.9|11272|11275.6|11274.7|11272.2|11271.5|387
1591702500000|2020-06-09 11:35:00|11272.8|11272.2|11275.7|11275.1|11277.1|11276.3|11272.6|11271.9|455
1591702800000|2020-06-09 11:40:00|11275.8|11275.2|11278.1|11277.2|11278.7|11278|11273.3|11272.4|538
1591703100000|2020-06-09 11:45:00|11278.2|11277.3|11281.1|11280.5|11282|11281.2|11277.8|11277|597
1591703400000|2020-06-09 11:50:00|11281.2|11280.6|11281.4|11280.5|11282.4|11281.6|11278.8|11277.9|481
1591703700000|2020-06-09 11:55:00|11281.8|11281.2|11282.4|11281.5|11284.9|11284.3|11281.2|11280.3|504
1591704000000|2020-06-09 12:00:00|11282.3|11281.7|11281.7|11280.8|11284.7|11283.9|11280.2|11279.4|538
1591704300000|2020-06-09 12:05:00|11281.9|11281|11283.8|11282.9|11284.8|11283.9|11281.6|11280.8|447
1591704600000|2020-06-09 12:10:00|11283.4|11282.5|11293.6|11293|11298.3|11297.4|11282.9|11282.3|589
1591704900000|2020-06-09 12:15:00|11293.5|11292.9|11293.2|11292.3|11295.9|11295|11291.2|11290.3|495
1591705200000|2020-06-09 12:20:00|11293.3|11292.4|11291.2|11290.3|11294.2|11293.3|11289.5|11288.7|490
1591705500000|2020-06-09 12:25:00|11291.3|11290.4|11297.4|11296.5|11298.7|11297.8|11289.7|11288.9|462
1591705800000|2020-06-09 12:30:00|11297.3|11296.4|11293.7|11292.8|11299|11298.3|11293.6|11292.7|512
1591706100000|2020-06-09 12:35:00|11293.6|11293|11297.1|11296.5|11297.2|11296.5|11292|11291.3|523
1591706400000|2020-06-09 12:40:00|11297.2|11296.6|11301.2|11300.3|11303|11302|11294.6|11293.7|607
1591706700000|2020-06-09 12:45:00|11301.1|11300.2|11292.6|11291.7|11301.2|11300.4|11291.6|11290.7|508
1591707000000|2020-06-09 12:50:00|11292.5|11291.6|11294.7|11293.8|11299.3|11298.4|11292.1|11291.2|532
1591707300000|2020-06-09 12:55:00|11294.6|11293.7|11300|11299.4|11300.8|11299.9|11294.5|11293.7|571
1591707600000|2020-06-09 13:00:00|11299.8|11299.2|11300.9|11300.3|11302.1|11301.2|11298.6|11297.9|428
1591707900000|2020-06-09 13:05:00|11301.1|11300.2|11300|11299.4|11301.2|11300.3|11297.2|11296.3|438
1591708200000|2020-06-09 13:10:00|11300.5|11299.9|11308.4|11307.5|11308.9|11308|11299.7|11298.8|524
1591708500000|2020-06-09 13:15:00|11307.9|11307|11306.1|11305.2|11311.2|11310.3|11304.5|11303.6|622
1591708800000|2020-06-09 13:20:00|11305.9|11305|11303.6|11302.7|11308.4|11307.6|11302.4|11301.5|573
1591709100000|2020-06-09 13:25:00|11303.7|11302.8|11302.5|11301.6|11306.2|11305.5|11301.6|11300.8|535
1591709400000|2020-06-09 13:30:00|11302.7|11301.8|11308.8|11307.9|11310.3|11309.4|11299.8|11298.9|720
1591709700000|2020-06-09 13:35:00|11309|11308.4|11318.8|11317.9|11327.9|11326.9|11308.3|11307.4|780
1591710000000|2020-06-09 13:40:00|11318.9|11318|11334.7|11333.8|11338.7|11337.8|11317.7|11316.8|857
1591710300000|2020-06-09 13:45:00|11334.6|11333.7|11338.8|11337.9|11348.1|11347.2|11334|11333.1|889
1591710600000|2020-06-09 13:50:00|11338.9|11338|11342.4|11341.5|11345.7|11344.8|11337.8|11336.9|780
1591710900000|2020-06-09 13:55:00|11342.3|11341.4|11348.9|11348|11358.2|11357.3|11340.6|11339.7|883
1591711200000|2020-06-09 14:00:00|11349.5|11348.6|11342.1|11341.2|11350.4|11349|11338.2|11337.3|819
1591711500000|2020-06-09 14:05:00|11341.8|11340.9|11341.6|11340.7|11346.7|11345.8|11340.5|11339.6|651
1591711800000|2020-06-09 14:10:00|11341.7|11340.8|11343.7|11342.8|11344.9|11344|11339|11338.1|692
1591712100000|2020-06-09 14:15:00|11343.5|11342.6|11348.4|11347.5|11349.4|11348.5|11339|11338.1|716
1591712400000|2020-06-09 14:20:00|11348.5|11347.6|11343.6|11343|11349.2|11348.3|11343|11342.1|623
1591712700000|2020-06-09 14:25:00|11343.8|11342.9|11343.6|11342.7|11348.3|11347.6|11342|11341.1|594
1591713000000|2020-06-09 14:30:00|11343.7|11342.8|11337.6|11337|11343.7|11342.8|11337.6|11337|607
1591713300000|2020-06-09 14:35:00|11337.9|11337.2|11342.5|11341.6|11344.5|11343.6|11333.5|11332.6|672
1591713600000|2020-06-09 14:40:00|11342.4|11341.5|11347.8|11346.9|11349.4|11348.5|11342.1|11341.2|608
1591713900000|2020-06-09 14:45:00|11347.7|11346.8|11351.7|11350.8|11355.9|11355|11347.4|11346.5|701
1591714200000|2020-06-09 14:50:00|11351.8|11350.9|11352.5|11351.6|11356.8|11356.1|11351.7|11350.8|722
1591714500000|2020-06-09 14:55:00|11352.6|11351.7|11354.4|11353.5|11356.3|11355.6|11349.5|11348.6|716
1591714800000|2020-06-09 15:00:00|11354.5|11353.6|11356.6|11355.7|11359.2|11358.3|11353|11352.2|712
1591715100000|2020-06-09 15:05:00|11356.8|11355.9|11356.6|11355.7|11359|11358.1|11353.1|11352.3|568
1591715400000|2020-06-09 15:10:00|11356.7|11355.8|11353|11352.1|11358|11357.1|11352.3|11351.4|467
1591715700000|2020-06-09 15:15:00|11353.1|11352.2|11357.5|11356.6|11358.6|11357.8|11352.1|11351.2|533
1591716000000|2020-06-09 15:20:00|11357.4|11356.5|11363.9|11363|11364.3|11363.6|11355.8|11355.1|635
1591716300000|2020-06-09 15:25:00|11364|11363.1|11357.1|11356.2|11364.2|11363.3|11357|11356.1|524
1591716600000|2020-06-09 15:30:00|11357.2|11356.3|11359.8|11358.9|11362.6|11361.7|11356.8|11356.1|494
1591716900000|2020-06-09 15:35:00|11359.7|11358.8|11358|11357.1|11360.5|11359.6|11357.5|11356.6|480
1591717200000|2020-06-09 15:40:00|11358.1|11357.2|11346.9|11346|11358.1|11357.2|11346.8|11345.9|462
1591717500000|2020-06-09 15:45:00|11347|11346.1|11344.9|11344|11349.1|11348.2|11340|11339.1|613
1591717800000|2020-06-09 15:50:00|11345|11344.1|11350.1|11349.2|11357.7|11356.8|11344.5|11343.6|538
1591718100000|2020-06-09 15:55:00|11350|11349.1|11348|11347.1|11350.2|11349.3|11346.3|11345.4|425
1591718400000|2020-06-09 16:00:00|11347.9|11347|11347|11346.1|11351.5|11350.6|11346.8|11345.9|443
1591718700000|2020-06-09 16:05:00|11347.1|11346.2|11347.2|11346.3|11348.7|11347.8|11346.6|11345.7|334
1591719000000|2020-06-09 16:10:00|11346.4|11345.5|11351.2|11350.3|11352.5|11351.6|11346.3|11345.4|306
1591719300000|2020-06-09 16:15:00|11351.1|11350.2|11354.1|11353.2|11354.2|11353.3|11349|11348.1|368
1591719600000|2020-06-09 16:20:00|11354|11353.1|11351|11350.1|11354.6|11353.7|11350.5|11349.6|315
1591719900000|2020-06-09 16:25:00|11351.1|11350.2|11351.1|11350.2|11352.2|11351.3|11348.9|11348|300
1591720200000|2020-06-09 16:30:00|11350.7|11350.1|11346.1|11345.2|11351.1|11350.2|11344.9|11344|501
1591720500000|2020-06-09 16:35:00|11345.9|11345|11346.2|11345.6|11347|11346.1|11344.4|11343.5|406
1591720800000|2020-06-09 16:40:00|11346.5|11345.7|11345.6|11344.7|11347.9|11347|11345.4|11344.5|410
1591721100000|2020-06-09 16:45:00|11345.4|11344.5|11345.9|11345|11346.7|11346|11344.4|11343.5|456
1591721400000|2020-06-09 16:50:00|11345.8|11344.9|11344.9|11344|11346.4|11345.5|11344.8|11343.9|356
1591721700000|2020-06-09 16:55:00|11345|11344.1|11343.2|11342.3|11346.5|11345.6|11343.1|11342.2|395
1591722000000|2020-06-09 17:00:00|11343.1|11342.2|11340.8|11339.9|11343.9|11343|11339.7|11338.8|420
1591722300000|2020-06-09 17:05:00|11340.9|11340|11342.3|11341.4|11342.4|11341.5|11339|11338.1|360
1591722600000|2020-06-09 17:10:00|11342.4|11341.5|11338.9|11338|11342.9|11342.1|11338.7|11337.8|322
1591722900000|2020-06-09 17:15:00|11338.7|11337.8|11338|11337.1|11340.2|11339.3|11336.9|11336|246
1591723200000|2020-06-09 17:20:00|11338.1|11337.2|11335.1|11334.2|11340.7|11339.8|11333.1|11332.2|343
1591723500000|2020-06-09 17:25:00|11335.3|11334.4|11340.1|11339.2|11341.9|11341|11335.3|11334.4|384
1591723800000|2020-06-09 17:30:00|11340|11339.1|11342.3|11341.4|11342.6|11341.7|11338.3|11337.4|361
1591724100000|2020-06-09 17:35:00|11342.2|11341.3|11342.5|11341.6|11344|11343.1|11340.3|11339.4|377
1591724400000|2020-06-09 17:40:00|11342.6|11341.7|11341.8|11340.9|11343.5|11342.6|11339.9|11339|262
1591724700000|2020-06-09 17:45:00|11341.9|11341|11342.3|11341.4|11342.8|11341.9|11339.1|11338.2|244
1591725000000|2020-06-09 17:50:00|11342.2|11341.3|11340.6|11339.7|11343.6|11342.8|11339.9|11339|289
1591725300000|2020-06-09 17:55:00|11340.5|11339.6|11346|11345.1|11348.5|11347.6|11340.3|11339.4|333
1591725600000|2020-06-09 18:00:00|11345.8|11344.9|11347.4|11346.5|11347.8|11346.9|11344.5|11343.6|431
1591725900000|2020-06-09 18:05:00|11347.5|11346.6|11347.2|11346.3|11347.9|11347|11345.3|11344.4|310
1591726200000|2020-06-09 18:10:00|11347.3|11346.4|11348|11347.1|11348.6|11347.7|11347|11346.1|319
1591726500000|2020-06-09 18:15:00|11347.9|11347|11346|11345.1|11348.5|11347.6|11346|11345.1|227
1591726800000|2020-06-09 18:20:00|11346.1|11345.2|11347|11346.1|11347|11346.1|11343.7|11342.8|285
1591727100000|2020-06-09 18:25:00|11347.1|11346.2|11344.4|11343.5|11347.3|11346.4|11344|11343.1|305
1591727400000|2020-06-09 18:30:00|11344.6|11343.7|11345.8|11344.9|11347.2|11346.3|11344|11343.1|311
1591727700000|2020-06-09 18:35:00|11345.7|11344.8|11343.1|11342.2|11346.1|11345.2|11341.5|11340.6|290
1591728000000|2020-06-09 18:40:00|11343|11342.1|11344.7|11343.8|11344.7|11343.9|11342.2|11341.3|206
1591728300000|2020-06-09 18:45:00|11344.5|11343.6|11346|11345.1|11346.3|11345.4|11343.4|11342.5|194
1591728600000|2020-06-09 18:50:00|11346.1|11345.2|11344.7|11343.8|11346.4|11345.5|11344.2|11343.3|209
1591728900000|2020-06-09 18:55:00|11344.8|11343.9|11345.4|11344.5|11346.4|11345.6|11343.9|11343|307
1591729200000|2020-06-09 19:00:00|11345.5|11344.6|11342|11341.1|11345.6|11344.7|11341.4|11340.5|358
1591729500000|2020-06-09 19:05:00|11341.9|11341|11342.2|11341.3|11342.3|11341.4|11340.6|11339.7|255
1591729800000|2020-06-09 19:10:00|11342.1|11341.2|11343.2|11342.3|11343.8|11342.9|11342.1|11341.2|201
1591730100000|2020-06-09 19:15:00|11343.3|11342.4|11341.3|11340.4|11343.7|11342.8|11340.8|11339.9|257
1591730400000|2020-06-09 19:20:00|11342.2|11341.3|11342|11341.1|11344.1|11343.2|11341.4|11340.5|240
1591730700000|2020-06-09 19:25:00|11342.2|11341.3|11341.9|11341|11342.9|11342|11341.8|11340.9|199
1591731000000|2020-06-09 19:30:00|11341.7|11340.8|11340.8|11339.9|11342.3|11341.4|11340.7|11339.8|194
1591731300000|2020-06-09 19:35:00|11340.7|11339.8|11340.6|11339.7|11342.3|11341.4|11340.2|11339.3|210
1591731600000|2020-06-09 19:40:00|11340.5|11339.6|11340.2|11339.3|11342.2|11341.3|11340.1|11339.2|231
1591731900000|2020-06-09 19:45:00|11340.3|11339.4|11342.3|11341.4|11342.8|11341.9|11339.2|11338.3|217
1591732200000|2020-06-09 19:50:00|11342.1|11341.2|11340.4|11339.5|11342.1|11341.2|11339.5|11338.6|269
1591732500000|2020-06-09 19:55:00|11340.3|11339.4|11337.2|11336.3|11341.3|11340.4|11336.7|11335.8|291
1591732800000|2020-06-09 20:00:00|11338|11337.1|11334.2|11333.3|11338.8|11337.9|11331.8|11330.9|349
1591733100000|2020-06-09 20:05:00|11334.4|11333.5|11334.2|11333.3|11335.7|11334.8|11331.7|11330.8|199
1591733400000|2020-06-09 20:10:00|11334.3|11333.4|11335.8|11334.9|11335.9|11335|11334.3|11333.4|127
1591733700000|2020-06-09 20:15:00|11335.9|11335|11337.4|11336.5|11337.4|11336.5|11335.7|11334.8|111
1591734000000|2020-06-09 20:20:00|11337.3|11336.4|11337.3|11336.4|11338.4|11337.5|11337.1|11336.2|79
1591734300000|2020-06-09 20:25:00|11337.2|11336.3|11336.8|11335.9|11337.8|11336.9|11336.7|11335.8|126
1591734600000|2020-06-09 20:30:00|11336.7|11335.8|11335.7|11334.8|11336.9|11336|11335.5|11334.6|108
1591734900000|2020-06-09 20:35:00|11335.8|11334.9|11335.5|11334.6|11335.8|11334.9|11334.8|11333.9|113
1591735200000|2020-06-09 20:40:00|11335.4|11334.5|11336.7|11335.8|11336.9|11336|11335.4|11334.5|106
1591735500000|2020-06-09 20:45:00|11336.8|11335.9|11335.6|11334.7|11337|11336.1|11335.6|11334.7|151
1591735800000|2020-06-09 20:50:00|11336|11335.1|11337.9|11337|11338.1|11337.2|11335.6|11334.7|202
1591736100000|2020-06-09 20:55:00|11338|11337.1|11339.5|11338.2|11339.5|11338.4|11336.6|11335.7|295
1591736400000|2020-06-09 21:00:00|11339.6|11338.3|11342.3|11336.3|11343.3|11338.6|11339.3|11336|44
1591736700000|2020-06-09 21:05:00|11342.4|11336.4|11338.9|11336.4|11343|11338.6|11338.8|11336.1|165
1591737000000|2020-06-09 21:10:00|11338.8|11336.8|11339.1|11336.5|11339.7|11337.6|11338.5|11336.2|141
1591737300000|2020-06-09 21:15:00|11339.3|11336.4|11338.8|11336.5|11339.8|11337.2|11338.6|11336.1|105
1591737600000|2020-06-09 21:20:00|11338.9|11336.8|11339.3|11338.1|11339.7|11338.3|11338.6|11336.2|145
1591737900000|2020-06-09 21:25:00|11339.4|11337.9|11339.6|11338.3|11339.9|11338.5|11339|11337.7|99
1591738200000|2020-06-09 21:30:00|11339.7|11338.1|11338.5|11334.9|11340.4|11338.8|11338.1|11333.3|235
1591738500000|2020-06-09 21:35:00|11338.4|11335.2|11340|11336.6|11340.2|11336.9|11337|11332.4|518
1591738800000|2020-06-09 21:40:00|11339.9|11336.5|11339.5|11337.1|11340.9|11338.6|11338.8|11335.6|604
1591739100000|2020-06-09 21:45:00|11339.4|11336.8|11340.7|11336|11342.9|11340|11339|11335.5|524
1591739400000|2020-06-09 21:50:00|11341.1|11335.9|11340.5|11337|11341.6|11338|11339.8|11335.6|134
1591739700000|2020-06-09 21:55:00|11340.7|11337.2|11339.8|11333.8|11341.1|11338.2|11338.7|11333.7|162
1591740000000|2020-06-09 22:00:00|11339.4|11333.4|11338.3|11336.8|11339.9|11337.7|11337.6|11333.4|494
1591740300000|2020-06-09 22:05:00|11338.4|11336.9|11338.9|11337.6|11339.5|11338.1|11338|11336.8|172
1591740600000|2020-06-09 22:10:00|11338.8|11337.7|11338.6|11337.7|11339.2|11338|11338.4|11337.2|196
1591740900000|2020-06-09 22:15:00|11338.8|11337.6|11338.7|11337.8|11338.9|11338|11337.2|11336.2|163
1591741200000|2020-06-09 22:20:00|11338.8|11337.9|11338.5|11337.6|11339.2|11338.3|11338|11336.9|104
1591741500000|2020-06-09 22:25:00|11338.6|11337.7|11339.1|11338.2|11339.4|11338.5|11337|11336.1|124
1591741800000|2020-06-09 22:30:00|11339|11338.1|11338|11337.1|11339.3|11338.4|11337.5|11336.4|153
1591742100000|2020-06-09 22:35:00|11338.1|11337.2|11339.9|11339|11340.4|11339.5|11338|11337.1|179
1591742400000|2020-06-09 22:40:00|11339.8|11338.9|11339.7|11338.8|11340.4|11339.5|11339.5|11338.6|124
1591742700000|2020-06-09 22:45:00|11339.9|11339|11339.3|11338.4|11340|11339.1|11339|11338.1|68
1591743000000|2020-06-09 22:50:00|11339.4|11338.5|11339.6|11338.7|11339.7|11338.8|11339|11338.1|92
1591743300000|2020-06-09 22:55:00|11339.7|11338.8|11339.4|11338.5|11340.4|11339.7|11339.2|11338.2|103
1591743600000|2020-06-09 23:00:00|11339.5|11338.6|11341.4|11340.5|11341.7|11340.8|11339.3|11338.4|239
1591743900000|2020-06-09 23:05:00|11341.5|11340.6|11340.5|11339.6|11341.6|11340.7|11340|11339|101
1591744200000|2020-06-09 23:10:00|11340.6|11339.7|11339.3|11338.4|11341.3|11340.4|11339.3|11338.4|155
1591744500000|2020-06-09 23:15:00|11339|11338.1|11338.5|11337.6|11340|11339.1|11338.3|11337.4|159
1591744800000|2020-06-09 23:20:00|11338.4|11337.5|11336.9|11336|11338.8|11337.9|11336.8|11335.9|144
1591745100000|2020-06-09 23:25:00|11336.8|11335.9|11335.2|11334.3|11336.9|11336|11335.1|11334.2|166
1591745400000|2020-06-09 23:30:00|11335.3|11334.4|11335|11334.1|11335.4|11334.5|11333.3|11332.4|173
1591745700000|2020-06-09 23:35:00|11334.8|11333.9|11334.9|11334|11335.1|11334.2|11334.4|11333.5|136
1591746000000|2020-06-09 23:40:00|11334.8|11333.9|11334.9|11334|11335.3|11334.4|11334.3|11333.4|128
1591746300000|2020-06-09 23:45:00|11334.8|11333.9|11333.9|11333|11334.8|11333.9|11332.8|11331.9|134
1591746600000|2020-06-09 23:50:00|11333.7|11333.1|11332.8|11332.2|11333.9|11333.2|11332.2|11331.3|211
1591746900000|2020-06-09 23:55:00|11333|11332.1|11332.5|11331.6|11333.9|11333.1|11332|11331.1|207
1591747200000|2020-06-10 00:00:00|11332.6|11331.7|11334.5|11333.6|11335.1|11334.3|11332.6|11331.7|280
1591747500000|2020-06-10 00:05:00|11334.6|11333.7|11338.6|11337.7|11338.6|11337.8|11334|11333.3|307
1591747800000|2020-06-10 00:10:00|11338.5|11337.6|11336.9|11336|11339.3|11338.4|11336.4|11335.5|172
1591748100000|2020-06-10 00:15:00|11337|11336.1|11342.2|11341.3|11342.8|11341.9|11336.9|11336|226
1591748400000|2020-06-10 00:20:00|11342.5|11341.6|11342.9|11342|11343.6|11343|11342.3|11341.4|240
1591748700000|2020-06-10 00:25:00|11343|11342.1|11341.9|11341|11343|11342.1|11339.9|11339|227
1591749000000|2020-06-10 00:30:00|11341.8|11340.9|11343.2|11342.3|11343.7|11342.9|11341.1|11340.2|275
1591749300000|2020-06-10 00:35:00|11343.3|11342.4|11343.7|11342.8|11344.5|11343.7|11342.9|11342|176
1591749600000|2020-06-10 00:40:00|11343.6|11343|11344.2|11343.3|11344.3|11343.4|11342.2|11341.3|151
1591749900000|2020-06-10 00:45:00|11344.1|11343.5|11343|11342.4|11345.3|11344.4|11343|11342.1|181
1591750200000|2020-06-10 00:50:00|11342.9|11342.3|11342.5|11341.6|11343.7|11342.8|11338.5|11337.6|304
1591750500000|2020-06-10 00:55:00|11342.4|11341.5|11340|11339.1|11342.4|11341.5|11339.2|11338.3|260
1591750800000|2020-06-10 01:00:00|11340.1|11339.2|11339.3|11338.4|11340.3|11339.4|11339|11338.2|218
1591751100000|2020-06-10 01:05:00|11339.2|11338.3|11340.8|11339.9|11341.8|11340.9|11339.2|11338.3|227
1591751400000|2020-06-10 01:10:00|11340.9|11340|11345.6|11344.7|11345.7|11344.8|11340.8|11339.9|314
1591751700000|2020-06-10 01:15:00|11345.3|11344.4|11345.8|11344.9|11346.7|11345.8|11344.8|11343.9|299
1591752000000|2020-06-10 01:20:00|11345.9|11345|11345.3|11344.4|11346.3|11345.4|11344.2|11343.3|293
1591752300000|2020-06-10 01:25:00|11345.4|11344.5|11344.7|11343.8|11345.6|11344.8|11343.5|11342.8|220
1591752600000|2020-06-10 01:30:00|11344.9|11343.7|11343.1|11342.2|11345.8|11344.7|11343|11342.2|291
1591752900000|2020-06-10 01:35:00|11342.6|11341.7|11342|11341.1|11343.9|11343.1|11342|11341.1|216
1591753200000|2020-06-10 01:40:00|11342.1|11341.2|11340.1|11339.5|11342.2|11341.3|11339.9|11339.1|235
1591753500000|2020-06-10 01:45:00|11340.3|11339.7|11339.3|11338.7|11340.5|11339.7|11338.9|11338.2|282
1591753800000|2020-06-10 01:50:00|11339.4|11338.5|11339.4|11338.5|11340.8|11340.1|11339.2|11338.4|203
1591754100000|2020-06-10 01:55:00|11339.3|11338.4|11339.1|11338.2|11339.7|11339|11338.4|11337.7|268
1591754400000|2020-06-10 02:00:00|11339|11338.1|11341.5|11340.6|11341.6|11340.8|11338.2|11337.4|269
1591754700000|2020-06-10 02:05:00|11341.4|11340.5|11340.2|11339.6|11342.1|11341.4|11339.7|11339|317
1591755000000|2020-06-10 02:10:00|11340.3|11339.7|11340.1|11339.2|11341.7|11340.8|11339.3|11338.7|294
1591755300000|2020-06-10 02:15:00|11340|11339.1|11340|11339.1|11341.6|11340.8|11338.8|11338.2|248
1591755600000|2020-06-10 02:20:00|11340.1|11339.2|11342.6|11341.7|11343.8|11342.9|11339.7|11338.9|290
1591755900000|2020-06-10 02:25:00|11342.5|11341.6|11340.5|11339.6|11343.7|11342.8|11340.4|11339.5|244
1591756200000|2020-06-10 02:30:00|11340.4|11339.5|11340.5|11339.6|11341.2|11340.4|11340.2|11339.4|195
1591756500000|2020-06-10 02:35:00|11340.4|11339.5|11340.8|11339.9|11341.2|11340.3|11339.6|11338.7|199
1591756800000|2020-06-10 02:40:00|11340.7|11339.8|11341.5|11340.6|11342.1|11341.3|11340.7|11339.8|160
1591757100000|2020-06-10 02:45:00|11341.6|11340.7|11343.6|11342.7|11345.2|11344.3|11341.5|11340.7|196
1591757400000|2020-06-10 02:50:00|11343.8|11342.9|11344|11343.1|11344.7|11343.9|11343.4|11342.5|159
1591757700000|2020-06-10 02:55:00|11344.1|11343.2|11343.7|11342.8|11345.2|11344.3|11343.5|11342.6|198
1591758000000|2020-06-10 03:00:00|11343.8|11342.9|11344.6|11343.7|11345.1|11344.3|11343.8|11342.9|195
1591758300000|2020-06-10 03:05:00|11344.8|11343.9|11343.7|11343.1|11345|11344.1|11343|11342.2|150
1591758600000|2020-06-10 03:10:00|11343.6|11343|11341.9|11341|11344.1|11343.4|11341.3|11340.4|191
1591758900000|2020-06-10 03:15:00|11342|11341.1|11341.9|11341|11342.5|11341.6|11341.9|11341|105
1591759200000|2020-06-10 03:20:00|11342|11341.1|11342.5|11341.6|11343|11342.1|11341.9|11341|88
1591759500000|2020-06-10 03:25:00|11342.4|11341.5|11342|11341.1|11342.5|11341.6|11341|11340.1|117
1591759800000|2020-06-10 03:30:00|11341.9|11341|11342.7|11341.8|11343|11342.1|11341.9|11341|148
1591760100000|2020-06-10 03:35:00|11342.6|11341.7|11345.3|11344.4|11346|11345.1|11341.9|11341|181
1591760400000|2020-06-10 03:40:00|11345.2|11344.3|11343.6|11342.7|11346.3|11345.4|11343.1|11342.2|193
1591760700000|2020-06-10 03:45:00|11343.4|11342.5|11343.7|11342.8|11343.9|11343.1|11343|11342.2|116
1591761000000|2020-06-10 03:50:00|11343.8|11342.9|11344.7|11343.8|11344.7|11344|11343.5|11342.6|122
1591761300000|2020-06-10 03:55:00|11344.6|11343.7|11342.9|11342.3|11344.8|11343.9|11342.9|11342|173
1591761600000|2020-06-10 04:00:00|11343|11342.1|11345.1|11344.2|11345.8|11345|11342.9|11342.1|173
1591761900000|2020-06-10 04:05:00|11344.9|11344|11343|11342.4|11345.5|11344.6|11343|11342.4|130
1591762200000|2020-06-10 04:10:00|11343.2|11342.3|11343.6|11342.7|11343.6|11343|11342.2|11341.5|187
1591762500000|2020-06-10 04:15:00|11343.5|11343|11342.8|11341.9|11343.5|11343|11341.3|11340.6|167
1591762800000|2020-06-10 04:20:00|11342.7|11341.8|11343|11342.1|11344.2|11343.4|11342.5|11341.7|147
1591763100000|2020-06-10 04:25:00|11342.9|11342.3|11342.8|11342.2|11343.2|11342.4|11341.7|11340.9|209
1591763400000|2020-06-10 04:30:00|11343|11342.4|11344.2|11343.3|11344.7|11343.9|11342.4|11341.6|258
1591763700000|2020-06-10 04:35:00|11344.1|11343.2|11343|11342.1|11344.4|11343.7|11342.5|11341.7|192
1591764000000|2020-06-10 04:40:00|11342.8|11342.2|11343.1|11342.2|11343.7|11343.1|11342.3|11341.5|248
1591764300000|2020-06-10 04:45:00|11343|11342.5|11345.3|11344.4|11345.7|11344.9|11342.7|11341.8|155
1591764600000|2020-06-10 04:50:00|11345.2|11344.3|11345.6|11344.7|11346.5|11345.6|11345.1|11344.3|198
1591764900000|2020-06-10 04:55:00|11345.7|11344.8|11343.1|11342.5|11345.7|11345|11342.2|11341.5|271
1591765200000|2020-06-10 05:00:00|11343.2|11342.6|11343.2|11342.3|11344|11343.3|11342.4|11341.6|269
1591765500000|2020-06-10 05:05:00|11343.1|11342.2|11345.3|11344.4|11345.5|11344.6|11342.3|11341.4|238
1591765800000|2020-06-10 05:10:00|11345.4|11344.5|11345.6|11344.7|11346.2|11345.4|11345|11344.2|161
1591766100000|2020-06-10 05:15:00|11345.5|11344.6|11346|11345.4|11346.2|11345.4|11345.4|11344.6|145
1591766400000|2020-06-10 05:20:00|11346.4|11345.5|11355.3|11354.4|11356.9|11356|11346.4|11345.5|396
1591766700000|2020-06-10 05:25:00|11355.6|11354.7|11357.2|11356.3|11359.5|11358.6|11354.6|11353.7|363
1591767000000|2020-06-10 05:30:00|11357.1|11356.2|11360.2|11359.3|11361.2|11360.3|11356.6|11355.7|393
1591767300000|2020-06-10 05:35:00|11360.1|11359.2|11363.3|11362.4|11365.2|11364.3|11360.1|11359.2|428
1591767600000|2020-06-10 05:40:00|11363.2|11362.3|11366.3|11365.4|11369.2|11368.3|11362.2|11361.3|361
1591767900000|2020-06-10 05:45:00|11366.2|11365.3|11366.7|11365.8|11370.3|11369.4|11365.4|11364.5|361
1591768200000|2020-06-10 05:50:00|11366.6|11365.7|11364.5|11363.6|11366.9|11366.2|11364.2|11363.5|336
1591768500000|2020-06-10 05:55:00|11364.7|11364.1|11363.1|11362.2|11365.1|11364.4|11361.9|11361|330
1591768800000|2020-06-10 06:00:00|11363|11362.1|11362.1|11361.2|11367.9|11367|11361.5|11360.6|439
1591769100000|2020-06-10 06:05:00|11361.8|11360.9|11362.6|11361.7|11364.1|11363.3|11358.2|11357.3|400
1591769400000|2020-06-10 06:10:00|11362.8|11361.9|11364.3|11363.4|11364.8|11364|11361.4|11360.5|422
1591769700000|2020-06-10 06:15:00|11364|11363.1|11364.3|11363.4|11369.7|11368.8|11363.2|11362.5|506
1591770000000|2020-06-10 06:20:00|11364.4|11363.5|11361.5|11360.6|11365.4|11364.5|11361.5|11360.6|425
1591770300000|2020-06-10 06:25:00|11361.4|11360.5|11358.8|11358.2|11361.6|11360.7|11357.8|11357|441
1591770600000|2020-06-10 06:30:00|11359|11358.1|11356.6|11355.7|11361.2|11360.4|11355.7|11354.9|471
1591770900000|2020-06-10 06:35:00|11356.5|11355.6|11351|11350.1|11357.4|11356.8|11350.9|11350|536
1591771200000|2020-06-10 06:40:00|11350.9|11350|11353.8|11352.9|11356.2|11355.3|11350.8|11350|474
1591771500000|2020-06-10 06:45:00|11353.7|11352.8|11357|11356.4|11359.3|11358.4|11353.5|11352.6|515
1591771800000|2020-06-10 06:50:00|11356.9|11356.3|11356.2|11355.3|11357.2|11356.6|11354.3|11353.5|428
1591772100000|2020-06-10 06:55:00|11356.1|11355.2|11351.7|11350.8|11359.5|11358.6|11351.6|11350.7|553
1591772400000|2020-06-10 07:00:00|11351.2|11350.3|11344.8|11344.2|11352.4|11351.6|11343.8|11343.1|737
1591772700000|2020-06-10 07:05:00|11345.1|11344.3|11349.2|11348.6|11351.1|11350.4|11344.8|11344.1|618
1591773000000|2020-06-10 07:10:00|11349.6|11348.7|11353.6|11352.7|11355.7|11354.9|11349.1|11348.3|547
1591773300000|2020-06-10 07:15:00|11353.2|11352.6|11360.7|11359.8|11361.6|11360.7|11353.2|11352.5|552
1591773600000|2020-06-10 07:20:00|11360.6|11360|11352.5|11351.9|11360.8|11360|11352|11351.1|561
1591773900000|2020-06-10 07:25:00|11352.7|11352.1|11357|11356.1|11358.1|11357.4|11352.5|11351.7|509
1591774200000|2020-06-10 07:30:00|11356.9|11356|11356.1|11355.2|11357.5|11356.6|11351.6|11350.9|554
1591774500000|2020-06-10 07:35:00|11355.6|11355|11352.8|11351.9|11356|11355.2|11349.1|11348.2|475
1591774800000|2020-06-10 07:40:00|11352.7|11352.1|11347.3|11346.4|11354.2|11353.5|11346.9|11346.2|522
1591775100000|2020-06-10 07:45:00|11347.2|11346.3|11349.4|11348.5|11350.6|11349.9|11346|11345.3|508
1591775400000|2020-06-10 07:50:00|11349.2|11348.6|11354.3|11353.4|11356.4|11355.5|11348.5|11347.8|536
1591775700000|2020-06-10 07:55:00|11354.6|11353.7|11360.1|11359.5|11362.7|11361.9|11353.1|11352.3|656
1591776000000|2020-06-10 08:00:00|11360.2|11359.3|11361.1|11360.2|11364.1|11363.4|11359|11358.2|555
1591776300000|2020-06-10 08:05:00|11361.2|11360.3|11361.2|11360.3|11363.3|11362.4|11359.7|11358.9|505
1591776600000|2020-06-10 08:10:00|11361.4|11360.8|11365.1|11364.2|11365.1|11364.4|11360.1|11359.2|485
1591776900000|2020-06-10 08:15:00|11365.2|11364.3|11367.4|11366.8|11369.4|11368.7|11364.4|11363.7|505
1591777200000|2020-06-10 08:20:00|11367.2|11366.6|11371.2|11370.3|11374.8|11373.9|11367|11366.4|473
1591777500000|2020-06-10 08:25:00|11370.9|11370.2|11370.9|11370.3|11374.3|11373.7|11369.6|11368.8|511
1591777800000|2020-06-10 08:30:00|11370.8|11370.2|11373.7|11372.8|11374.1|11373.3|11370.4|11369.7|518
1591778100000|2020-06-10 08:35:00|11373.2|11372.6|11374.9|11374|11376.3|11375.5|11372.2|11371.6|488
1591778400000|2020-06-10 08:40:00|11374.8|11374.2|11370.5|11369.6|11375.2|11374.4|11370.3|11369.4|563
1591778700000|2020-06-10 08:45:00|11370.4|11369.8|11369.4|11368.8|11371.8|11371|11368.6|11367.8|421
1591779000000|2020-06-10 08:50:00|11369.5|11368.9|11369.6|11369|11371.3|11370.7|11367.9|11367.1|461
1591779300000|2020-06-10 08:55:00|11369.7|11369.1|11369.5|11368.6|11369.7|11369.1|11365.1|11364.5|461
1591779600000|2020-06-10 09:00:00|11369.6|11368.7|11365.8|11364.9|11372.2|11371.3|11365.5|11364.7|546
1591779900000|2020-06-10 09:05:00|11365.5|11364.6|11364|11363.1|11366.2|11365.6|11361.1|11360.5|502
1591780200000|2020-06-10 09:10:00|11364.2|11363.3|11363.5|11362.6|11365.7|11365.1|11362.7|11362.1|465
1591780500000|2020-06-10 09:15:00|11363.4|11362.8|11364|11363.4|11365.2|11364.3|11360.6|11359.7|468
1591780800000|2020-06-10 09:20:00|11364.1|11363.5|11364.9|11364.3|11365.9|11365.1|11363|11362.4|465
1591781100000|2020-06-10 09:25:00|11364.8|11364.2|11358|11357.1|11364.9|11364.2|11355.5|11354.8|532
1591781400000|2020-06-10 09:30:00|11357.9|11357|11359|11358.1|11361.4|11360.7|11356.5|11355.6|473
1591781700000|2020-06-10 09:35:00|11358.8|11357.9|11358.9|11358|11359.5|11358.8|11357.5|11356.8|427
1591782000000|2020-06-10 09:40:00|11359|11358.4|11361.6|11360.7|11362.3|11361.6|11356.3|11355.6|440
1591782300000|2020-06-10 09:45:00|11361.5|11360.6|11359.9|11359|11361.9|11361.1|11358.1|11357.2|400
1591782600000|2020-06-10 09:50:00|11359.8|11358.9|11359.6|11358.7|11360.6|11359.7|11357|11356.2|458
1591782900000|2020-06-10 09:55:00|11359.7|11358.8|11359.8|11358.9|11360.8|11360.1|11357.2|11356.6|437
1591783200000|2020-06-10 10:00:00|11359.9|11359.3|11356.8|11356.2|11361.3|11360.5|11356.8|11356|452
1591783500000|2020-06-10 10:05:00|11356.9|11356.3|11355.7|11355.1|11358.7|11358|11355.6|11354.8|403
1591783800000|2020-06-10 10:10:00|11355.8|11355.2|11351.3|11350.7|11357.5|11356.6|11350.6|11349.9|433
1591784100000|2020-06-10 10:15:00|11351|11350.4|11352|11351.1|11355.4|11354.8|11350.6|11349.8|431
1591784400000|2020-06-10 10:20:00|11351.8|11351.2|11350.2|11349.3|11352.9|11352.1|11348.8|11347.9|428
1591784700000|2020-06-10 10:25:00|11350|11349.4|11352.7|11352.1|11355|11354.4|11349.4|11348.7|400
1591785000000|2020-06-10 10:30:00|11352.8|11352.2|11352.3|11351.7|11355.4|11354.8|11351.7|11350.8|398
1591785300000|2020-06-10 10:35:00|11352.4|11351.8|11357.1|11356.2|11357.1|11356.2|11351.9|11351.3|358
1591785600000|2020-06-10 10:40:00|11356.9|11356|11367.9|11367.3|11368.3|11367.6|11356.8|11356|523
1591785900000|2020-06-10 10:45:00|11368|11367.1|11364.1|11363.5|11373.7|11372.8|11363.9|11363.2|509
1591786200000|2020-06-10 10:50:00|11364|11363.4|11366.1|11365.5|11367.3|11366.5|11363.5|11362.9|431
1591786500000|2020-06-10 10:55:00|11366.6|11366|11365.8|11364.9|11367.1|11366.3|11363.4|11362.8|396
1591786800000|2020-06-10 11:00:00|11365.7|11364.8|11367.5|11366.9|11368.2|11367.6|11364.3|11363.7|401
1591787100000|2020-06-10 11:05:00|11367.8|11366.8|11369.8|11368.9|11374.9|11374.3|11367.5|11366.8|512
1591787400000|2020-06-10 11:10:00|11369.9|11369|11373|11372.4|11373.2|11372.4|11368.8|11368.2|413
1591787700000|2020-06-10 11:15:00|11373.2|11372.3|11380.1|11379.5|11380.5|11379.8|11371.5|11370.8|444
1591788000000|2020-06-10 11:20:00|11380.2|11379.6|11380.1|11379.2|11389.6|11388.7|11378.7|11377.8|660
1591788300000|2020-06-10 11:25:00|11380.2|11379.3|11378.7|11378.1|11382.3|11381.7|11377.6|11377|499
1591788600000|2020-06-10 11:30:00|11378.6|11378|11378.1|11377.5|11380.7|11379.9|11376.9|11376.2|434
1591788900000|2020-06-10 11:35:00|11378.2|11377.3|11384.7|11384.1|11385.4|11384.8|11378.2|11377.3|460
1591789200000|2020-06-10 11:40:00|11384.3|11383.7|11382|11381.4|11385.7|11384.9|11381.4|11380.7|439
1591789500000|2020-06-10 11:45:00|11382.1|11381.2|11382.3|11381.4|11385.1|11384.4|11380.5|11379.8|584
1591789800000|2020-06-10 11:50:00|11382|11381.3|11386.3|11385.7|11386.5|11385.8|11380.2|11379.6|658
1591790100000|2020-06-10 11:55:00|11386.5|11385.9|11386.1|11385.5|11389.8|11389.2|11384.6|11384|528
1591790400000|2020-06-10 12:00:00|11386|11385.4|11385.4|11384.8|11389.3|11388.6|11384.2|11383.3|553
1591790700000|2020-06-10 12:05:00|11385.5|11384.9|11377|11376.1|11385.6|11384.9|11375.3|11374.5|562
1591791000000|2020-06-10 12:10:00|11377.1|11376.2|11376|11375.1|11379.1|11378.4|11375.5|11374.7|524
1591791300000|2020-06-10 12:15:00|11375.9|11375.3|11375.1|11374.5|11378.5|11377.9|11374.6|11374|494
1591791600000|2020-06-10 12:20:00|11374.9|11374.3|11372.5|11371.6|11376.2|11375.4|11371.3|11370.6|408
1591791900000|2020-06-10 12:25:00|11372.3|11371.7|11372.7|11371|11373.5|11372.7|11367.2|11366.5|487
1591792200000|2020-06-10 12:30:00|11373.1|11370.8|11367|11366.4|11375.1|11373.6|11365.5|11364.6|765
1591792500000|2020-06-10 12:35:00|11367.2|11366.6|11371.9|11371.3|11373.3|11372.6|11364.2|11363.6|517
1591792800000|2020-06-10 12:40:00|11372.1|11371.2|11367.9|11367.3|11375|11374.4|11365.8|11364.9|627
1591793100000|2020-06-10 12:45:00|11368.3|11367.4|11372.7|11372.1|11374|11373.4|11367.1|11366.5|453
1591793400000|2020-06-10 12:50:00|11372.6|11372|11374.9|11374|11375.5|11374.6|11367.9|11367.3|463
1591793700000|2020-06-10 12:55:00|11375|11374.1|11380.5|11379.9|11380.7|11379.9|11371.6|11370.7|511
1591794000000|2020-06-10 13:00:00|11380.6|11379.7|11381.5|11380.6|11386.1|11385.3|11379.3|11378.5|606
1591794300000|2020-06-10 13:05:00|11381.4|11380.5|11380.8|11380.2|11383.1|11382.4|11380.1|11379.3|537
1591794600000|2020-06-10 13:10:00|11380.7|11380.1|11378.4|11377.8|11381.2|11380.4|11375.2|11374.4|521
1591794900000|2020-06-10 13:15:00|11378.8|11377.9|11378.8|11378.2|11381.5|11380.9|11376.4|11375.5|413
1591795200000|2020-06-10 13:20:00|11378.5|11377.9|11375.7|11374.8|11381.1|11380.2|11371.7|11370.9|420
1591795500000|2020-06-10 13:25:00|11375.6|11375|11376.9|11376.3|11379.4|11378.5|11373.7|11373.1|516
1591795800000|2020-06-10 13:30:00|11377.1|11376.5|11371.5|11370.9|11380.2|11379.3|11370.3|11369.6|681
1591796100000|2020-06-10 13:35:00|11371.6|11371|11368.6|11368|11372.1|11371.4|11367.9|11367.1|659
1591796400000|2020-06-10 13:40:00|11368.4|11367.7|11365.9|11365|11370.1|11369.2|11363.7|11362.8|693
1591796700000|2020-06-10 13:45:00|11366.1|11365.2|11367.6|11367|11368|11367.1|11360.5|11359.6|698
1591797000000|2020-06-10 13:50:00|11368.1|11367.2|11364.6|11364|11368.1|11367.3|11360.4|11359.6|613
1591797300000|2020-06-10 13:55:00|11364.8|11363.9|11366|11365.1|11367.9|11367|11364.2|11363.3|565
1591797600000|2020-06-10 14:00:00|11366.1|11365.2|11362.5|11361.6|11367.4|11366.8|11362|11361.1|616
1591797900000|2020-06-10 14:05:00|11362.4|11361.5|11361.6|11360.7|11365.5|11364.7|11360.5|11359.7|611
1591798200000|2020-06-10 14:10:00|11361.5|11360.6|11359.3|11358.7|11363.7|11363|11356.9|11356.1|672
1591798500000|2020-06-10 14:15:00|11359.1|11358.5|11363.7|11362.8|11367.3|11366.4|11357.9|11357.3|684
1591798800000|2020-06-10 14:20:00|11363.4|11362.9|11372.4|11371.8|11373.4|11372.6|11362.7|11362.1|622
1591799100000|2020-06-10 14:25:00|11372.9|11372|11377|11376.1|11377|11376.4|11372.4|11371.7|627
1591799400000|2020-06-10 14:30:00|11376.8|11375.9|11371.5|11370.9|11378.6|11377.7|11368.3|11367.5|652
1591799700000|2020-06-10 14:35:00|11371.6|11371|11368.1|11367.2|11371.7|11371.1|11367.3|11366.6|536
1591800000000|2020-06-10 14:40:00|11368|11367.1|11369.1|11368.5|11374.3|11373.5|11367.4|11366.6|541
1591800300000|2020-06-10 14:45:00|11369.2|11368.6|11360.6|11359.7|11371.2|11370.6|11358.4|11357.7|673
1591800600000|2020-06-10 14:50:00|11360.5|11359.6|11353.9|11353|11362.5|11361.7|11352.5|11351.6|723
1591800900000|2020-06-10 14:55:00|11354|11353.1|11350.5|11349.6|11356.3|11355.4|11345.7|11344.8|820
1591801200000|2020-06-10 15:00:00|11350.7|11349.8|11350.5|11349.6|11355.7|11355.1|11348.1|11347.5|720
1591801500000|2020-06-10 15:05:00|11350.6|11349.7|11346.1|11345.2|11354.2|11353.4|11345|11344.3|642
1591801800000|2020-06-10 15:10:00|11345.8|11344.9|11347|11346.1|11347.3|11346.5|11342.8|11342|547
1591802100000|2020-06-10 15:15:00|11346.9|11346|11348.1|11347.2|11349.2|11348.5|11344.9|11344|498
1591802400000|2020-06-10 15:20:00|11348.2|11347.3|11344|11343.4|11351.2|11350.3|11342.5|11341.8|492
1591802700000|2020-06-10 15:25:00|11344.1|11343.2|11345.5|11344.6|11350.7|11349.8|11343.9|11343.2|617
1591803000000|2020-06-10 15:30:00|11345.6|11344.7|11347.1|11346.2|11350.9|11350|11344.6|11343.7|568
1591803300000|2020-06-10 15:35:00|11347.5|11346.6|11350.9|11350.3|11351.5|11350.9|11347.1|11346.3|507
1591803600000|2020-06-10 15:40:00|11350.6|11349.7|11354.1|11353.5|11354.7|11353.9|11350.4|11349.7|470
1591803900000|2020-06-10 15:45:00|11354|11353.4|11351.8|11351.2|11355.1|11354.5|11351|11350.2|511
1591804200000|2020-06-10 15:50:00|11351.7|11351.1|11358.5|11357.9|11359.1|11358.5|11351.4|11350.7|436
1591804500000|2020-06-10 15:55:00|11358.6|11358|11354.6|11353.7|11360.2|11359.6|11353.7|11352.9|470
1591804800000|2020-06-10 16:00:00|11354.4|11353.8|11357.4|11356.8|11360.3|11359.6|11354.4|11353.6|410
1591805100000|2020-06-10 16:05:00|11357.6|11356.7|11349|11348.1|11357.6|11356.7|11345.9|11345|527
1591805400000|2020-06-10 16:10:00|11349.3|11348.4|11351.4|11350.8|11353.4|11352.6|11349.2|11348.3|494
1591805700000|2020-06-10 16:15:00|11351.7|11351.1|11354.9|11354.3|11356.7|11355.9|11351.6|11350.8|407
1591806000000|2020-06-10 16:20:00|11355|11354.1|11353.7|11353.1|11355.7|11354.8|11351.9|11351.1|489
1591806300000|2020-06-10 16:25:00|11353.8|11353.2|11355.6|11355|11356.3|11355.6|11353.2|11352.5|366
1591806600000|2020-06-10 16:30:00|11355.7|11355.1|11358.9|11358|11359.6|11358.7|11355.5|11354.8|407
1591806900000|2020-06-10 16:35:00|11358.6|11358.1|11353.5|11352.9|11359.3|11358.5|11352.6|11352|413
1591807200000|2020-06-10 16:40:00|11353.6|11352.7|11352.7|11352.1|11354.4|11353.6|11351.2|11350.5|368
1591807500000|2020-06-10 16:45:00|11352.8|11352.2|11352|11351.1|11353.2|11352.4|11349.6|11348.9|377
1591807800000|2020-06-10 16:50:00|11351.9|11351|11354.8|11353.9|11355.4|11354.6|11351.9|11351|295
1591808100000|2020-06-10 16:55:00|11354.9|11354.3|11351.8|11350.9|11356|11355.3|11351.8|11350.9|445
1591808400000|2020-06-10 17:00:00|11351.6|11350.7|11355.5|11354.9|11355.9|11355|11349.8|11349.1|364
1591808700000|2020-06-10 17:05:00|11355.6|11354.7|11356.1|11355.5|11356.3|11355.6|11354.3|11353.6|265
1591809000000|2020-06-10 17:10:00|11356|11355.4|11358.7|11357.8|11359.8|11359.1|11355.3|11354.7|314
1591809300000|2020-06-10 17:15:00|11358.5|11357.9|11353.9|11353|11359.2|11358.3|11352.8|11352|421
1591809600000|2020-06-10 17:20:00|11354|11353.1|11354.9|11354.3|11355.1|11354.4|11352.9|11352.1|339
1591809900000|2020-06-10 17:25:00|11355|11354.4|11352.3|11351.4|11356|11355.4|11352|11351.1|309
1591810200000|2020-06-10 17:30:00|11352.6|11351.7|11360.1|11359.2|11360.3|11359.4|11352.5|11351.7|322
1591810500000|2020-06-10 17:35:00|11360|11359.1|11363.2|11362.3|11364.3|11363.4|11358.5|11357.8|344
1591810800000|2020-06-10 17:40:00|11362.8|11361.9|11365.9|11365.3|11366.9|11366.1|11361.4|11360.5|435
1591811100000|2020-06-10 17:45:00|11365.8|11364.9|11367.2|11366.3|11368.8|11367.9|11364.8|11364|398
1591811400000|2020-06-10 17:50:00|11366.9|11366|11365.6|11364.7|11368.4|11367.7|11365.6|11364.7|322
1591811700000|2020-06-10 17:55:00|11365.7|11364.8|11370.5|11366.3|11370.9|11369.1|11364.5|11363.7|521
1591812000000|2020-06-10 18:00:00|11370.4|11366.4|11377.4|11375.9|11390.4|11389.2|11323.7|11320.8|1355
1591812300000|2020-06-10 18:05:00|11378.6|11375.8|11396.6|11395.7|11396.9|11396|11377.9|11375.8|1174
1591812600000|2020-06-10 18:10:00|11396.8|11395.9|11407.5|11406.6|11407.5|11406.6|11393.9|11393|976
1591812900000|2020-06-10 18:15:00|11407.6|11406.7|11419.3|11418.4|11420.7|11419.8|11401.2|11400.3|994
1591813200000|2020-06-10 18:20:00|11419.4|11418.5|11406.6|11405.7|11422.3|11421.4|11401.4|11400.5|873
1591813500000|2020-06-10 18:25:00|11407|11406.1|11411.4|11410.5|11414.1|11413.2|11406.8|11405.9|773
1591813800000|2020-06-10 18:30:00|11411.6|11410.7|11411.9|11411|11422.9|11422|11408.1|11407.2|974
1591814100000|2020-06-10 18:35:00|11411.7|11410.8|11401.6|11400.7|11418.5|11417.6|11397.3|11396.4|886
1591814400000|2020-06-10 18:40:00|11401.1|11400.2|11411.5|11410.6|11412.9|11411.8|11384.8|11383.7|1124
1591814700000|2020-06-10 18:45:00|11411.6|11410.7|11406.6|11405.7|11413.4|11412.5|11400.3|11399.4|900
1591815000000|2020-06-10 18:50:00|11406.5|11405.6|11388.9|11388|11410.4|11409.5|11385.3|11384.4|1036
1591815300000|2020-06-10 18:55:00|11388.8|11387.9|11391.7|11390.8|11396.3|11395.4|11379.8|11378.9|977
1591815600000|2020-06-10 19:00:00|11391.8|11390.9|11369.5|11368.4|11393.3|11392.4|11362|11361.1|983
1591815900000|2020-06-10 19:05:00|11369.7|11368.6|11391.4|11390.5|11391.8|11390.9|11369.5|11368.3|973
1591816200000|2020-06-10 19:10:00|11391.7|11390.8|11387.3|11386.4|11392|11391.1|11381.7|11380.8|759
1591816500000|2020-06-10 19:15:00|11387|11386.1|11384.8|11383.9|11388.1|11387.2|11379|11378.1|636
1591816800000|2020-06-10 19:20:00|11384.3|11383.4|11387.1|11386.2|11388.5|11387.6|11382.8|11381.9|584
1591817100000|2020-06-10 19:25:00|11387.2|11386.3|11409.5|11408.6|11410.2|11409.3|11387.2|11386.3|842
1591817400000|2020-06-10 19:30:00|11409.3|11408.4|11405.9|11405|11416.2|11415.3|11404.7|11403.8|680
1591817700000|2020-06-10 19:35:00|11406|11405.1|11404|11403.1|11408.1|11407.2|11401.4|11400.6|685
1591818000000|2020-06-10 19:40:00|11403.8|11403.2|11407|11406.1|11410.2|11409.3|11401.7|11400.8|485
1591818300000|2020-06-10 19:45:00|11407.1|11406.2|11396.8|11395.9|11407.3|11406.4|11392.3|11391.4|635
1591818600000|2020-06-10 19:50:00|11396.7|11395.8|11399.2|11398.3|11404.1|11403.2|11395.8|11394.9|604
1591818900000|2020-06-10 19:55:00|11399.5|11398.6|11390|11389.1|11399.5|11398.6|11389.9|11389|468
1591819200000|2020-06-10 20:00:00|11390.1|11389.5|11384|11383.1|11390.9|11390|11383.8|11382.9|462
1591819500000|2020-06-10 20:05:00|11384.1|11383.2|11385.3|11384.4|11387.5|11386.7|11379.4|11378.5|296
1591819800000|2020-06-10 20:10:00|11385.2|11384.6|11384.2|11383.3|11385.4|11384.6|11381.5|11380.6|305
1591820100000|2020-06-10 20:15:00|11383.7|11382.8|11376.6|11375.7|11383.7|11382.8|11376.6|11375.7|266
1591820400000|2020-06-10 20:20:00|11376.5|11375.6|11367.8|11366.9|11377.4|11376.5|11365.9|11365|381
1591820700000|2020-06-10 20:25:00|11367.9|11367|11367|11366.1|11372.5|11371.6|11366.1|11365.2|310
1591821000000|2020-06-10 20:30:00|11366.9|11366|11369.1|11368.2|11370.5|11369.6|11365.3|11364.4|278
1591821300000|2020-06-10 20:35:00|11369.2|11368.3|11374.2|11373.3|11375.2|11374.3|11369.1|11368.2|300
1591821600000|2020-06-10 20:40:00|11374.1|11373.2|11373.9|11373|11375.6|11374.8|11371.9|11371|228
1591821900000|2020-06-10 20:45:00|11373.7|11372.8|11375.5|11374.6|11375.6|11374.7|11373.4|11372.5|231
1591822200000|2020-06-10 20:50:00|11375.4|11374.5|11375.2|11374.3|11375.5|11374.6|11373.3|11372.4|150
1591822500000|2020-06-10 20:55:00|11375.1|11374.2|11375.8|11371.5|11377.4|11376.1|11373.8|11368.9|400
1591822800000|2020-06-10 21:00:00|11375.4|11371.8|11377.3|11373.3|11377.4|11374.1|11375|11370.8|59
1591823100000|2020-06-10 21:05:00|11377.6|11373.2|11377.3|11373.4|11378.2|11374.6|11375.7|11371.7|119
1591823400000|2020-06-10 21:10:00|11377.4|11373.2|11377.5|11374.3|11377.9|11374.5|11375.3|11372.9|170
1591823700000|2020-06-10 21:15:00|11377.4|11374.2|11376.9|11373.5|11378.3|11374.4|11376.1|11373|243
1591824000000|2020-06-10 21:20:00|11377|11373.4|11376.9|11373.8|11377.5|11374.1|11376.1|11373|195
1591824300000|2020-06-10 21:25:00|11377.4|11373.4|11376.9|11373.5|11377.4|11374.6|11375.8|11373|193
1591824600000|2020-06-10 21:30:00|11376.6|11373.3|11376.3|11373.4|11377.3|11374.6|11375.8|11373.1|204
1591824900000|2020-06-10 21:35:00|11376.4|11373.6|11376.6|11374.1|11377.2|11374.3|11375.2|11373|163
1591825200000|2020-06-10 21:40:00|11376.3|11374.3|11377|11373.5|11377.2|11374.7|11375.6|11373|230
1591825500000|2020-06-10 21:45:00|11377.4|11373.6|11378.7|11374.2|11379.2|11375.4|11376.5|11373.3|231
1591825800000|2020-06-10 21:50:00|11378.6|11374.6|11378.5|11374.2|11379.1|11375.4|11377.2|11373.3|147
1591826100000|2020-06-10 21:55:00|11378.9|11374|11378.4|11374.4|11379.1|11375|11376.7|11373.6|219
1591826400000|2020-06-10 22:00:00|11378.3|11374.3|11379.2|11378.3|11380.2|11378.5|11378.3|11374.3|399
1591826700000|2020-06-10 22:05:00|11379.4|11378.2|11380.3|11379.2|11380.4|11379.3|11378.9|11377.8|321
1591827000000|2020-06-10 22:10:00|11380.2|11379.3|11379.9|11378.8|11380.9|11379.8|11378.8|11377.8|235
1591827300000|2020-06-10 22:15:00|11379.7|11378.7|11380.9|11380|11381.7|11380.7|11379.7|11378.7|201
1591827600000|2020-06-10 22:20:00|11380.8|11379.9|11379.6|11378.7|11381.1|11380.1|11379.2|11378.3|131
1591827900000|2020-06-10 22:25:00|11379.7|11378.8|11373.8|11372.9|11379.8|11378.9|11373.2|11372.3|221
1591828200000|2020-06-10 22:30:00|11374.1|11373.2|11378.5|11377.6|11378.7|11377.8|11374.1|11373.2|258
1591828500000|2020-06-10 22:35:00|11378.6|11377.7|11376.4|11375.5|11378.9|11378|11376.2|11375.3|155
1591828800000|2020-06-10 22:40:00|11376.5|11375.6|11375.1|11374.2|11376.9|11376|11375|11374.1|110
1591829100000|2020-06-10 22:45:00|11375|11374.1|11377.3|11376.4|11377.3|11376.4|11374|11373.1|150
1591829400000|2020-06-10 22:50:00|11377.4|11376.5|11377.8|11376.9|11377.9|11377|11376.2|11375.3|156
1591829700000|2020-06-10 22:55:00|11377.9|11377|11378|11377.1|11378.1|11377.2|11377.4|11376.5|102
1591830000000|2020-06-10 23:00:00|11377.6|11376.7|11382.2|11381.3|11382.9|11382|11376.9|11375.9|299
1591830300000|2020-06-10 23:05:00|11382.3|11381.4|11381.6|11380.7|11382.7|11381.8|11381.3|11380.4|222
1591830600000|2020-06-10 23:10:00|11381.5|11380.6|11380.8|11379.9|11382.7|11381.8|11379.9|11379|253
1591830900000|2020-06-10 23:15:00|11380.7|11379.8|11380.8|11379.9|11382.1|11381.2|11380.5|11379.6|207
1591831200000|2020-06-10 23:20:00|11380.9|11380|11376.5|11375.6|11381.8|11380.9|11376.2|11375.3|337
1591831500000|2020-06-10 23:25:00|11376.6|11375.7|11376.6|11375.7|11378.1|11377.3|11375.6|11374.7|250
1591831800000|2020-06-10 23:30:00|11376.7|11375.8|11373.1|11372.2|11377.7|11376.8|11372.6|11371.7|265
1591832100000|2020-06-10 23:35:00|11372.9|11372|11373.5|11372.6|11375|11374.1|11372.7|11371.8|182
1591832400000|2020-06-10 23:40:00|11373.3|11372.4|11373|11372.1|11373.9|11373|11372.3|11371.4|155
1591832700000|2020-06-10 23:45:00|11372.9|11372|11372.1|11371.2|11375.2|11374.3|11372.1|11371.2|270
1591833000000|2020-06-10 23:50:00|11372.2|11371.3|11370.9|11370|11372.4|11371.5|11369|11368.2|239
1591833300000|2020-06-10 23:55:00|11371.1|11370.2|11367.4|11366.5|11371.6|11370.7|11364.5|11363.6|370
1591833600000|2020-06-11 00:00:00|11367.3|11366.4|11373.6|11372.7|11374|11373.1|11366.5|11365.6|436
1591833900000|2020-06-11 00:05:00|11373.4|11372.8|11375.6|11374.7|11375.7|11374.8|11371.2|11370.3|360
1591834200000|2020-06-11 00:10:00|11375.5|11374.6|11374.3|11373.4|11376|11375.1|11372.4|11371.5|340
1591834500000|2020-06-11 00:15:00|11374.2|11373.3|11376.2|11375.3|11376.8|11375.9|11372.7|11371.8|362
1591834800000|2020-06-11 00:20:00|11376.3|11375.4|11378.7|11378.1|11379.3|11378.4|11375.6|11374.7|274
1591835100000|2020-06-11 00:25:00|11378.8|11378.2|11380.2|11379.6|11380.6|11379.9|11376.3|11375.4|364
1591835400000|2020-06-11 00:30:00|11380.3|11379.4|11379.7|11378.8|11380.8|11380|11379.1|11378.2|228
1591835700000|2020-06-11 00:35:00|11380.2|11379.3|11377.1|11376.2|11380.7|11379.9|11377|11376.1|298
1591836000000|2020-06-11 00:40:00|11377.2|11376.3|11383.7|11382.8|11384.2|11383.3|11376.9|11376.2|352
1591836300000|2020-06-11 00:45:00|11383.6|11382.7|11379.8|11378.9|11383.6|11382.7|11379.4|11378.5|377
1591836600000|2020-06-11 00:50:00|11379.7|11378.8|11383|11382.1|11386.3|11385.4|11379.5|11378.7|388
1591836900000|2020-06-11 00:55:00|11382.7|11381.8|11387.1|11386.2|11389.3|11388.4|11381.7|11380.8|455
1591837200000|2020-06-11 01:00:00|11387.2|11386.3|11388.2|11387.3|11389.8|11388.9|11386|11385.1|502
1591837500000|2020-06-11 01:05:00|11388.3|11387.4|11390.2|11389.3|11392.2|11391.3|11387.9|11387.2|389
1591837800000|2020-06-11 01:10:00|11390.3|11389.4|11388.3|11387.4|11390.7|11389.8|11388|11387.1|299
1591838100000|2020-06-11 01:15:00|11388.4|11387.5|11387.2|11386.3|11389.3|11388.5|11386.2|11385.3|406
1591838400000|2020-06-11 01:20:00|11387.1|11386.5|11384.1|11383.2|11387.7|11386.9|11383.9|11383|314
1591838700000|2020-06-11 01:25:00|11384.3|11383.4|11383.5|11382.6|11385.5|11384.8|11382.4|11381.5|364
1591839000000|2020-06-11 01:30:00|11383.7|11382.8|11386.2|11385.3|11387.4|11386.8|11383|11382.1|359
1591839300000|2020-06-11 01:35:00|11386.3|11385.4|11389.4|11388.5|11390.5|11389.8|11386.1|11385.2|378
1591839600000|2020-06-11 01:40:00|11389.5|11388.6|11394.9|11394|11394.9|11394|11389.1|11388.4|319
1591839900000|2020-06-11 01:45:00|11394.7|11393.8|11389.7|11388.8|11395.8|11394.9|11388.9|11388.2|347
1591840200000|2020-06-11 01:50:00|11389.6|11388.7|11387.7|11386.8|11389.9|11389.1|11387.3|11386.6|363
1591840500000|2020-06-11 01:55:00|11387.6|11386.7|11390.1|11389.2|11390.7|11389.8|11387.1|11386.2|408
1591840800000|2020-06-11 02:00:00|11389.9|11389.3|11388.4|11387.8|11390.3|11389.4|11387.4|11386.6|357
1591841100000|2020-06-11 02:05:00|11388.3|11387.7|11386.7|11385.8|11390.1|11389.2|11386.7|11385.8|328
1591841400000|2020-06-11 02:10:00|11386.6|11385.7|11388.1|11387.2|11388.5|11387.7|11386.1|11385.3|277
1591841700000|2020-06-11 02:15:00|11388.2|11387.3|11386.1|11385.2|11388.6|11387.9|11385.9|11385.1|292
1591842000000|2020-06-11 02:20:00|11386.2|11385.3|11388.2|11387.3|11388.6|11387.7|11386.1|11385.2|210
1591842300000|2020-06-11 02:25:00|11388.3|11387.4|11388.7|11387.8|11389.4|11388.6|11388.1|11387.3|141
1591842600000|2020-06-11 02:30:00|11388.9|11388.3|11388.5|11387.6|11389.1|11388.3|11387.5|11386.7|230
1591842900000|2020-06-11 02:35:00|11388.6|11387.7|11389.2|11388.3|11390.6|11389.9|11388.2|11387.5|231
1591843200000|2020-06-11 02:40:00|11389.1|11388.2|11393.1|11392.2|11394.3|11393.4|11389.1|11388.2|276
1591843500000|2020-06-11 02:45:00|11393.2|11392.3|11394.1|11393.5|11394.6|11393.9|11392.5|11391.7|275
1591843800000|2020-06-11 02:50:00|11394|11393.4|11391.2|11390.3|11394.4|11393.6|11389.6|11388.7|287
1591844100000|2020-06-11 02:55:00|11391.1|11390.2|11388.1|11387.2|11391.2|11390.4|11387.4|11386.6|284
1591844400000|2020-06-11 03:00:00|11388|11387.4|11388|11387.1|11389.6|11388.8|11387.1|11386.3|321
1591844700000|2020-06-11 03:05:00|11387.9|11387|11386|11385.1|11388.2|11387.3|11385.9|11385|332
1591845000000|2020-06-11 03:10:00|11385.8|11384.9|11386.2|11385.3|11386.3|11385.4|11384.4|11383.6|275
1591845300000|2020-06-11 03:15:00|11386.1|11385.5|11384.2|11383.3|11386.4|11385.7|11383.8|11382.9|231
1591845600000|2020-06-11 03:20:00|11384.5|11383.6|11382.6|11381.7|11384.6|11383.7|11381.1|11380.2|246
1591845900000|2020-06-11 03:25:00|11382.7|11381.8|11374.9|11374.3|11382.7|11382|11373.8|11372.9|341
1591846200000|2020-06-11 03:30:00|11375.1|11374.5|11375.2|11374.3|11379.9|11379|11375|11374.2|367
1591846500000|2020-06-11 03:35:00|11375.3|11374.4|11375.6|11374.7|11376.8|11375.9|11374.7|11373.8|272
1591846800000|2020-06-11 03:40:00|11375.7|11374.8|11373|11372.1|11375.8|11375.1|11371.7|11370.8|420
1591847100000|2020-06-11 03:45:00|11372.8|11372.2|11368.2|11367.3|11373|11372.2|11361.6|11360.7|532
1591847400000|2020-06-11 03:50:00|11368.1|11367.2|11366.7|11365.8|11368.4|11367.6|11363|11362.1|459
1591847700000|2020-06-11 03:55:00|11366.6|11365.7|11357.8|11356.9|11367.3|11366.4|11356.9|11356|507
1591848000000|2020-06-11 04:00:00|11357.9|11357|11357.4|11356.5|11359.2|11358.3|11355|11354.1|459
1591848300000|2020-06-11 04:05:00|11357.5|11356.6|11353.1|11352.2|11359.1|11358.2|11352.1|11351.2|421
1591848600000|2020-06-11 04:10:00|11353|11352.1|11351.9|11351|11356.3|11355.5|11351.2|11350.4|409
1591848900000|2020-06-11 04:15:00|11351.7|11351.1|11349.3|11348.4|11352.4|11351.6|11344.2|11343.4|503
1591849200000|2020-06-11 04:20:00|11349.7|11348.8|11346.9|11346|11352.4|11351.6|11345.9|11345|394
1591849500000|2020-06-11 04:25:00|11347|11346.1|11347.9|11347|11347.9|11347.1|11345.1|11344.2|356
1591849800000|2020-06-11 04:30:00|11347.8|11346.9|11348.6|11347.7|11349.9|11349|11346.9|11346|377
1591850100000|2020-06-11 04:35:00|11348.7|11347.8|11350.5|11349.6|11352.9|11352|11346.7|11346|421
1591850400000|2020-06-11 04:40:00|11350.6|11349.7|11352.7|11351.8|11355.5|11354.6|11350.3|11349.4|411
1591850700000|2020-06-11 04:45:00|11352.8|11351.9|11351.2|11350.3|11354.7|11353.9|11350.5|11349.8|404
1591851000000|2020-06-11 04:50:00|11351.3|11350.4|11350.4|11349.5|11351.7|11351|11349.2|11348.3|292
1591851300000|2020-06-11 04:55:00|11350.3|11349.4|11351.6|11350.7|11352.7|11351.9|11348.6|11347.7|360
1591851600000|2020-06-11 05:00:00|11351.8|11350.9|11345|11344.1|11353.1|11352.2|11345|11344.1|363
1591851900000|2020-06-11 05:05:00|11344.5|11343.6|11339.9|11339|11346.3|11345.4|11337.6|11336.8|519
1591852200000|2020-06-11 05:10:00|11340.2|11339.3|11333.2|11332.3|11342.2|11341.3|11333|11332.1|517
1591852500000|2020-06-11 05:15:00|11333.5|11332.6|11329.5|11328.6|11336.5|11335.6|11329.5|11328.6|525
1591852800000|2020-06-11 05:20:00|11329.6|11328.7|11329.4|11328.5|11330.8|11329.9|11325.6|11324.7|486
1591853100000|2020-06-11 05:25:00|11329.6|11328.7|11336.4|11335.5|11337.3|11336.5|11328.5|11327.6|484
1591853400000|2020-06-11 05:30:00|11336.5|11335.6|11332.2|11331.3|11338.1|11337.3|11332.1|11331.2|435
1591853700000|2020-06-11 05:35:00|11332.3|11331.4|11340.4|11339.5|11341.4|11340.5|11331.6|11330.7|466
1591854000000|2020-06-11 05:40:00|11340.3|11339.4|11334.1|11333.2|11341.2|11340.3|11333.7|11332.8|401
1591854300000|2020-06-11 05:45:00|11334.3|11333.4|11338.4|11337.5|11338.7|11337.8|11333.1|11332.2|403
1591854600000|2020-06-11 05:50:00|11338.3|11337.4|11340.3|11339.4|11341.6|11340.7|11336.9|11336.1|435
1591854900000|2020-06-11 05:55:00|11340.7|11339.8|11344.3|11343.4|11347|11346.1|11339.5|11338.6|476
1591855200000|2020-06-11 06:00:00|11344.2|11343.3|11340.7|11339.8|11347.6|11346.7|11340.3|11339.4|606
1591855500000|2020-06-11 06:05:00|11340.6|11339.7|11345.5|11344.6|11347.2|11346.3|11340.4|11339.5|548
1591855800000|2020-06-11 06:10:00|11345.4|11344.5|11345.8|11344.9|11347.3|11346.4|11342.8|11341.9|556
1591856100000|2020-06-11 06:15:00|11345.9|11345|11354|11353.1|11358.1|11357.2|11344|11343.1|595
1591856400000|2020-06-11 06:20:00|11353.9|11353|11352.8|11351.9|11357.1|11356.2|11350.9|11350.1|573
1591856700000|2020-06-11 06:25:00|11352.7|11351.8|11353.3|11352.4|11355.2|11354.3|11351.2|11350.3|472
1591857000000|2020-06-11 06:30:00|11353.2|11352.3|11352.9|11352|11354.8|11353.9|11350.6|11349.7|447
1591857300000|2020-06-11 06:35:00|11353|11352.1|11358.2|11357.3|11358.2|11357.3|11352.6|11351.9|542
1591857600000|2020-06-11 06:40:00|11358.7|11357.8|11354.9|11354.3|11360|11359.4|11354.7|11354|599
1591857900000|2020-06-11 06:45:00|11355|11354.4|11359.9|11359|11360|11359.2|11352.9|11352.1|509
1591858200000|2020-06-11 06:50:00|11359.6|11358.7|11359.8|11359.2|11361.4|11360.6|11357.3|11356.7|525
1591858500000|2020-06-11 06:55:00|11360|11359.4|11360.5|11359.9|11362.8|11362.2|11356.9|11356.3|601
1591858800000|2020-06-11 07:00:00|11360.6|11360|11355.8|11355.2|11366.4|11365.5|11353.1|11352.3|873
1591859100000|2020-06-11 07:05:00|11355.3|11354.7|11348.5|11347.9|11358.2|11357.4|11346.2|11345.3|751
1591859400000|2020-06-11 07:10:00|11348.2|11347.6|11349.4|11348.8|11352.3|11351.4|11343.6|11342.7|770
1591859700000|2020-06-11 07:15:00|11349.2|11348.6|11353.7|11353.1|11355.2|11354.6|11346.9|11346|673
1591860000000|2020-06-11 07:20:00|11353.8|11353.2|11354.9|11354.3|11360.4|11359.6|11353.5|11352.9|621
1591860300000|2020-06-11 07:25:00|11354.5|11353.9|11366.6|11366|11367.8|11366.9|11354.1|11353.4|717
1591860600000|2020-06-11 07:30:00|11366.7|11366.1|11367|11366.4|11368.7|11368|11363.5|11362.8|630
1591860900000|2020-06-11 07:35:00|11366.6|11366|11366.5|11365.9|11369.5|11368.9|11365.4|11364.8|565
1591861200000|2020-06-11 07:40:00|11366.4|11365.8|11364|11363.1|11367.5|11366.9|11362.8|11362.2|548
1591861500000|2020-06-11 07:45:00|11363.8|11362.9|11362.9|11362.3|11368.9|11368.3|11362.8|11362.2|655
1591861800000|2020-06-11 07:50:00|11363|11362.4|11368.4|11367.8|11368.8|11368.2|11362.6|11362|538
1591862100000|2020-06-11 07:55:00|11368.9|11368.3|11363.8|11363.2|11373.2|11372.3|11362.4|11361.8|664
1591862400000|2020-06-11 08:00:00|11363.6|11362.7|11366|11365.4|11366.2|11365.6|11359|11358.2|660
1591862700000|2020-06-11 08:05:00|11366.1|11365.5|11368.7|11368.1|11373.2|11372.6|11365.6|11364.8|698
1591863000000|2020-06-11 08:10:00|11368.6|11368|11373.9|11373|11376.4|11375.5|11366.3|11365.4|596
1591863300000|2020-06-11 08:15:00|11374|11373.1|11376.6|11376|11378.1|11377.5|11372.6|11371.7|643
1591863600000|2020-06-11 08:20:00|11376.7|11376.1|11375.9|11375.3|11378|11377.2|11371.6|11370.9|631
1591863900000|2020-06-11 08:25:00|11376|11375.4|11372.6|11372|11378|11377.4|11372.1|11371.5|527
1591864200000|2020-06-11 08:30:00|11372.7|11372.1|11382.9|11382.3|11383.4|11382.6|11370.5|11369.6|562
1591864500000|2020-06-11 08:35:00|11383|11382.4|11387.1|11386.5|11391.3|11390.6|11382.9|11382.3|719
1591864800000|2020-06-11 08:40:00|11387.2|11386.3|11376.6|11376|11387.2|11386.4|11375.7|11375.1|673
1591865100000|2020-06-11 08:45:00|11377|11376.4|11379.6|11379|11380.4|11379.8|11371.1|11370.5|672
1591865400000|2020-06-11 08:50:00|11379.5|11378.9|11383.6|11382.7|11386.1|11385.2|11376.6|11375.8|652
1591865700000|2020-06-11 08:55:00|11383.5|11382.6|11390.3|11389.4|11391.2|11390.4|11382.6|11381.7|711
1591866000000|2020-06-11 09:00:00|11390.1|11389.5|11396.3|11395.4|11396.3|11395.4|11382.2|11381.3|712
1591866300000|2020-06-11 09:05:00|11395.5|11394.6|11387.6|11386.7|11395.6|11394.7|11386.4|11385.5|732
1591866600000|2020-06-11 09:10:00|11388|11387|11384.8|11384.2|11389.7|11389|11384.1|11383.5|569
1591866900000|2020-06-11 09:15:00|11384.7|11384.1|11392.2|11391.3|11392.4|11391.5|11382.3|11381.7|685
1591867200000|2020-06-11 09:20:00|11391.7|11391.1|11388.7|11388.1|11395.4|11394.5|11388.7|11388.1|640
1591867500000|2020-06-11 09:25:00|11388.8|11388.2|11384.8|11384.2|11391.2|11390.4|11384.8|11384.2|527
1591867800000|2020-06-11 09:30:00|11384.9|11384.3|11393.3|11392.4|11401.9|11401|11384.9|11384.1|699
1591868100000|2020-06-11 09:35:00|11393.2|11392.3|11389.7|11388.8|11396.5|11395.6|11388.8|11388.2|620
1591868400000|2020-06-11 09:40:00|11389.8|11388.9|11388.3|11387.7|11391|11390.3|11387.8|11387.1|500
1591868700000|2020-06-11 09:45:00|11388|11387.4|11383.8|11383.2|11389.3|11388.7|11383|11382.2|515
1591869000000|2020-06-11 09:50:00|11383.7|11383.1|11382.9|11382.3|11388.3|11387.7|11382|11381.4|535
1591869300000|2020-06-11 09:55:00|11383|11382.4|11383.7|11383.1|11387.9|11387.2|11382.3|11381.7|610
1591869600000|2020-06-11 10:00:00|11384|11383.2|11382.6|11382|11384.9|11384.2|11381.7|11381|501
1591869900000|2020-06-11 10:05:00|11382.7|11382.1|11379|11378.4|11384.8|11384.1|11377.5|11376.7|567
1591870200000|2020-06-11 10:10:00|11378.9|11378.3|11379.8|11379.2|11380.6|11379.8|11376.1|11375.5|465
1591870500000|2020-06-11 10:15:00|11379.7|11379.1|11379.8|11379.2|11380.7|11380.1|11375.1|11374.5|437
1591870800000|2020-06-11 10:20:00|11379.9|11379.3|11379.1|11378.5|11384.3|11383.6|11378.5|11377.9|483
1591871100000|2020-06-11 10:25:00|11378.5|11377.9|11379.5|11378.9|11380.2|11379.6|11377.8|11377.2|415
1591871400000|2020-06-11 10:30:00|11379.6|11378.7|11384.6|11384|11384.7|11384.1|11378.5|11377.9|450
1591871700000|2020-06-11 10:35:00|11384.5|11383.9|11384.3|11383.4|11385.9|11385|11382.4|11381.6|435
1591872000000|2020-06-11 10:40:00|11384.2|11383.6|11381.6|11380.7|11384.3|11383.6|11379.6|11379|443
1591872300000|2020-06-11 10:45:00|11381|11380.4|11381.7|11380.8|11381.8|11381.2|11377.9|11377.2|405
1591872600000|2020-06-11 10:50:00|11381.5|11380.9|11378|11377.4|11383.1|11382.5|11378|11377.3|304
1591872900000|2020-06-11 10:55:00|11377.7|11377.1|11372.8|11371.9|11378.8|11378.1|11370.6|11370|477
1591873200000|2020-06-11 11:00:00|11372.9|11372|11367.3|11366.7|11375.3|11374.7|11367.2|11366.6|608
1591873500000|2020-06-11 11:05:00|11367.4|11366.5|11367.1|11366.5|11372.4|11371.5|11365.4|11364.8|508
1591873800000|2020-06-11 11:10:00|11367.2|11366.6|11370|11369.4|11371.4|11370.5|11367.1|11366.3|433
1591874100000|2020-06-11 11:15:00|11370.2|11369.6|11362.7|11362.1|11370.4|11369.8|11362.1|11361.4|665
1591874400000|2020-06-11 11:20:00|11362.8|11362.2|11362.9|11362|11364.1|11363.4|11358.7|11357.9|603
1591874700000|2020-06-11 11:25:00|11362.8|11362.2|11362.6|11362|11366.1|11365.5|11360.5|11359.8|495
1591875000000|2020-06-11 11:30:00|11362.8|11362.2|11355.2|11354.6|11363.3|11362.6|11353.9|11353|600
1591875300000|2020-06-11 11:35:00|11355.6|11355|11356.8|11356.2|11358.8|11358|11355.1|11354.2|509
1591875600000|2020-06-11 11:40:00|11356.9|11356.3|11359.2|11358.6|11360.3|11359.4|11356.6|11355.9|489
1591875900000|2020-06-11 11:45:00|11359.6|11358.7|11361.8|11360.9|11366.4|11365.6|11359.6|11358.7|589
1591876200000|2020-06-11 11:50:00|11361.7|11361.1|11362.2|11361.3|11362.4|11361.6|11358|11357.2|555
1591876500000|2020-06-11 11:55:00|11361.9|11361|11356.1|11355.2|11361.9|11361.1|11354.5|11353.9|633
1591876800000|2020-06-11 12:00:00|11356|11355.4|11353.1|11352.5|11357.8|11356.9|11349.9|11349.3|700
1591877100000|2020-06-11 12:05:00|11352.8|11352.2|11353.8|11352.9|11355|11354.4|11351.9|11351.3|579
1591877400000|2020-06-11 12:10:00|11353.7|11353.1|11348.1|11347.5|11355.4|11354.6|11344.5|11343.6|685
1591877700000|2020-06-11 12:15:00|11348|11347.4|11341.1|11340.2|11349.1|11348.3|11340.6|11340|657
1591878000000|2020-06-11 12:20:00|11341.3|11340.4|11344.5|11343.6|11345.5|11344.9|11337.6|11336.7|677
1591878300000|2020-06-11 12:25:00|11344.6|11343.7|11343.5|11342.6|11345.2|11344.3|11341.7|11340.9|559
1591878600000|2020-06-11 12:30:00|11343.8|11342.2|11337.5|11336.6|11343.9|11342.8|11336.6|11335.9|741
1591878900000|2020-06-11 12:35:00|11337.4|11336.5|11341|11340.4|11345.5|11344.6|11337|11336.2|782
1591879200000|2020-06-11 12:40:00|11341.1|11340.2|11342.7|11341.8|11347.5|11346.9|11340.1|11339.4|688
1591879500000|2020-06-11 12:45:00|11342.6|11342|11351.6|11351|11352.4|11351.6|11341.5|11340.6|688
1591879800000|2020-06-11 12:50:00|11351.7|11350.8|11345.3|11344.4|11354.3|11353.4|11344.8|11343.9|640
1591880100000|2020-06-11 12:55:00|11345.1|11344.5|11357.1|11356.5|11359.1|11358.4|11345.1|11344.4|717
1591880400000|2020-06-11 13:00:00|11357.3|11356.4|11358.9|11358.3|11360.8|11360|11353.5|11352.9|722
1591880700000|2020-06-11 13:05:00|11359.1|11358.2|11364|11363.4|11365.5|11364.8|11357|11356.2|652
1591881000000|2020-06-11 13:10:00|11364.1|11363.5|11365.6|11364.7|11366.1|11365.4|11362.2|11361.3|584
1591881300000|2020-06-11 13:15:00|11365.5|11364.9|11372.5|11371.6|11375.1|11374|11361.9|11361.2|621
1591881600000|2020-06-11 13:20:00|11372.2|11371.3|11369|11368.4|11374.3|11373.4|11366.5|11365.9|610
1591881900000|2020-06-11 13:25:00|11369.2|11368.6|11369.3|11368.4|11375.1|11374.4|11368.8|11367.9|332
1591882200000|2020-06-11 13:30:00|11369.4|11368.5|11363.8|11363.2|11369.4|11368.5|11362.5|11361.6|405
1591882500000|2020-06-11 13:35:00|11364.1|11363.5|11356.5|11355.6|11368.9|11368.3|11356.5|11355.6|419
1591882800000|2020-06-11 13:40:00|11356.4|11355.5|11358.4|11357.8|11360.2|11359.4|11351|11350.4|443
1591883100000|2020-06-11 13:45:00|11358.3|11357.7|11358.4|11357.8|11362.7|11361.9|11357.3|11356.5|433
1591883400000|2020-06-11 13:50:00|11358.2|11357.3|11369.6|11369|11371.4|11370.6|11356.1|11355.2|455
1591883700000|2020-06-11 13:55:00|11370|11369.4|11378.2|11377.3|11379.2|11378.4|11368.5|11367.9|453
1591884000000|2020-06-11 14:00:00|11378.6|11378|11373|11372.4|11379.3|11378.5|11372.3|11371.7|398
1591884300000|2020-06-11 14:05:00|11373.1|11372.5|11388.9|11388|11392.2|11391.3|11372.7|11372.1|423
1591884600000|2020-06-11 14:10:00|11388.7|11387.8|11392.4|11391.5|11400.7|11399.8|11383.9|11383.1|730
1591884900000|2020-06-11 14:15:00|11392.5|11391.6|11392.2|11391.3|11393.7|11392.8|11386.4|11385.8|773
1591885200000|2020-06-11 14:20:00|11392.4|11391.5|11400.1|11399.2|11404.2|11403.3|11392.3|11391.5|810
1591885500000|2020-06-11 14:25:00|11400.2|11399.3|11392|11391.4|11400.2|11399.3|11391.1|11390.2|801
1591885800000|2020-06-11 14:30:00|11391.7|11391.1|11391.3|11390.7|11398.1|11397.4|11391.3|11390.7|786
1591886100000|2020-06-11 14:35:00|11391.5|11390.9|11387.5|11386.9|11392.7|11391.8|11387.3|11386.7|705
1591886400000|2020-06-11 14:40:00|11387.3|11386.7|11384.9|11384.3|11393.4|11392.5|11383.6|11382.9|683
1591886700000|2020-06-11 14:45:00|11384.8|11384.2|11383.6|11383|11388|11387.4|11381.9|11381.3|701
1591887000000|2020-06-11 14:50:00|11383.5|11382.9|11383.2|11382.6|11385.3|11384.5|11376.1|11375.2|786
1591887300000|2020-06-11 14:55:00|11383.1|11382.3|11381.8|11381.2|11383.9|11383|11376.1|11375.4|795
1591887600000|2020-06-11 15:00:00|11381.6|11381|11377.8|11377.2|11383.2|11382.5|11376.6|11376|706
1591887900000|2020-06-11 15:05:00|11378.3|11377.4|11381.5|11380.9|11384.2|11383.6|11377.4|11376.5|634
1591888200000|2020-06-11 15:10:00|11381.1|11380.6|11380|11379.4|11387|11386.4|11378|11377.4|697
1591888500000|2020-06-11 15:15:00|11380.1|11379.5|11396.1|11395.2|11398.9|11398|11380|11379.4|844
1591888800000|2020-06-11 15:20:00|11395.8|11394.9|11387.1|11386.5|11395.9|11395.1|11385.3|11384.6|716
1591889100000|2020-06-11 15:25:00|11387.2|11386.6|11382.7|11381.8|11387.3|11386.7|11375.8|11375.1|765
1591889400000|2020-06-11 15:30:00|11383|11382.1|11384|11383.4|11387.5|11386.9|11382.3|11381.4|723
1591889700000|2020-06-11 15:35:00|11384.1|11383.2|11369.2|11368.6|11386|11385.4|11369.2|11368.4|766
1591890000000|2020-06-11 15:40:00|11369.1|11368.2|11373.2|11372.6|11373.7|11373.1|11366|11365.4|828
1591890300000|2020-06-11 15:45:00|11373.4|11372.8|11364.6|11364|11375.2|11374.6|11364.5|11363.7|823
1591890600000|2020-06-11 15:50:00|11364.5|11363.9|11372.2|11371.6|11373.6|11372.9|11362.9|11362|843
1591890900000|2020-06-11 15:55:00|11372.3|11371.4|11379.1|11378.5|11380.4|11379.6|11371.7|11371.1|781
1591891200000|2020-06-11 16:00:00|11379|11378.4|11382.1|11381.2|11383.7|11382.8|11376.9|11376|680
1591891500000|2020-06-11 16:05:00|11382|11381.1|11379.8|11378.9|11382.9|11382|11378.3|11377.4|597
1591891800000|2020-06-11 16:10:00|11379.6|11379|11381.5|11380.9|11384.2|11383.3|11377.1|11376.2|600
1591892100000|2020-06-11 16:15:00|11381.7|11381.1|11374.1|11373.5|11381.8|11381.1|11369.7|11368.8|665
1591892400000|2020-06-11 16:20:00|11374|11373.4|11371.1|11370.2|11376.4|11375.6|11370.5|11369.6|657
1591892700000|2020-06-11 16:25:00|11371.2|11370.3|11375.2|11374.3|11376.8|11376.1|11366.6|11365.7|727
1591893000000|2020-06-11 16:30:00|11374.8|11373.9|11378.2|11377.3|11382.2|11381.3|11374.7|11373.8|674
1591893300000|2020-06-11 16:35:00|11378.3|11377.4|11380.6|11380|11382.2|11381.5|11377.6|11377|589
1591893600000|2020-06-11 16:40:00|11380.8|11379.9|11379.1|11378.5|11382.2|11381.3|11376.9|11376.3|599
1591893900000|2020-06-11 16:45:00|11379.2|11378.6|11378.9|11378|11382.1|11381.4|11376.7|11375.9|561
1591894200000|2020-06-11 16:50:00|11379.1|11378.2|11370.1|11369.2|11379.1|11378.2|11369.3|11368.4|571
1591894500000|2020-06-11 16:55:00|11370.2|11369.3|11362.1|11361.5|11370.6|11369.7|11362|11361.2|673
1591894800000|2020-06-11 17:00:00|11361.9|11361.3|11347.4|11346.5|11362.2|11361.3|11345.7|11344.8|819
1591895100000|2020-06-11 17:05:00|11347.5|11346.6|11344.5|11343.6|11349.3|11348.4|11344.1|11343.3|647
1591895400000|2020-06-11 17:10:00|11344.2|11343.3|11339.5|11338.6|11346|11345.1|11338|11337.1|615
1591895700000|2020-06-11 17:15:00|11339.1|11338.2|11332.3|11331.4|11340.1|11339.2|11331.3|11330.4|611
1591896000000|2020-06-11 17:20:00|11332.1|11331.2|11334.5|11333.9|11336.3|11335.6|11331|11330.1|549
1591896300000|2020-06-11 17:25:00|11333.5|11333.6|11324.9|11324.3|11334.1|11333.6|11322.5|11321.4|628
1591896600000|2020-06-11 17:30:00|11325|11324.1|11327|11326.1|11330.3|11329.4|11322.6|11321.7|583
1591896900000|2020-06-11 17:35:00|11327.5|11326.6|11321.6|11321|11328.2|11327.3|11321.6|11321|600
1591897200000|2020-06-11 17:40:00|11321.8|11320.9|11318.1|11317.2|11321.8|11321.1|11312.9|11312|656
1591897500000|2020-06-11 17:45:00|11318.2|11317.3|11311|11310.1|11320.1|11319.4|11310.3|11309.7|649
1591897800000|2020-06-11 17:50:00|11310.9|11310|11318.4|11317.5|11318.4|11317.5|11308|11307.3|624
1591898100000|2020-06-11 17:55:00|11318.3|11317.4|11318.7|11317.8|11326|11325.1|11312.5|11311.6|785
1591898400000|2020-06-11 18:00:00|11318.6|11317.7|11320.3|11319.4|11320.6|11319.8|11315.6|11314.7|635
1591898700000|2020-06-11 18:05:00|11320.2|11319.3|11320.1|11319.2|11326.2|11325.3|11317.2|11316.4|684
1591899000000|2020-06-11 18:10:00|11320|11319.1|11317.3|11316.4|11322.3|11321.4|11313.7|11312.8|585
1591899300000|2020-06-11 18:15:00|11317.5|11316.6|11319|11318.1|11320.6|11319.7|11317.3|11316.4|539
1591899600000|2020-06-11 18:20:00|11319.2|11318.3|11322.2|11321.3|11323.2|11322.3|11318.5|11317.6|467
1591899900000|2020-06-11 18:25:00|11322.1|11321.2|11321.7|11321.1|11324.5|11323.7|11321.2|11320.3|520
1591900200000|2020-06-11 18:30:00|11322.1|11321.2|11318.1|11317.2|11325.8|11324.9|11316|11315.1|562
1591900500000|2020-06-11 18:35:00|11318.2|11317.3|11313.1|11312.2|11318.9|11318|11312.4|11311.6|536
1591900800000|2020-06-11 18:40:00|11313.2|11312.3|11308.1|11307.2|11315.3|11314.5|11303.5|11302.8|684
1591901100000|2020-06-11 18:45:00|11307.9|11307|11307|11306.1|11312.9|11312|11305.9|11305|642
1591901400000|2020-06-11 18:50:00|11306.9|11306|11309.8|11309.2|11310.6|11309.8|11306.9|11306|609
1591901700000|2020-06-11 18:55:00|11309.6|11309|11301.4|11300.5|11311.5|11310.6|11298.1|11297.2|728
1591902000000|2020-06-11 19:00:00|11301|11300.1|11312.3|11311.4|11312.7|11311.8|11301|11300.1|643
1591902300000|2020-06-11 19:05:00|11312.4|11311.5|11306.6|11305.7|11314.2|11313.3|11306.1|11305.3|653
1591902600000|2020-06-11 19:10:00|11307.1|11306.2|11303.1|11302.5|11314.9|11314|11301.2|11300.3|600
1591902900000|2020-06-11 19:15:00|11303.3|11302.4|11299.7|11298.8|11305.5|11304.6|11298.5|11297.7|651
1591903200000|2020-06-11 19:20:00|11300.3|11299.4|11297.3|11296.4|11302.3|11301.4|11294.8|11293.9|711
1591903500000|2020-06-11 19:25:00|11297.4|11296.5|11301.4|11300.5|11302.1|11301.3|11292.7|11291.8|724
1591903800000|2020-06-11 19:30:00|11301.2|11300.3|11303.7|11302.8|11304.5|11303.7|11298.9|11298.2|716
1591904100000|2020-06-11 19:35:00|11303.6|11302.7|11302.3|11301.4|11304.4|11303.7|11298.7|11297.8|619
1591904400000|2020-06-11 19:40:00|11301.9|11301|11309.3|11308.4|11309.9|11309|11301.3|11300.4|560
1591904700000|2020-06-11 19:45:00|11309.2|11308.3|11308.3|11307.4|11310.1|11309.2|11307.3|11306.4|466
1591905000000|2020-06-11 19:50:00|11308|11307.1|11298.7|11297.8|11308.1|11307.2|11298.2|11297.3|517
1591905300000|2020-06-11 19:55:00|11298.6|11297.7|11299.9|11299|11306.5|11305.6|11298|11297.1|512
1591905600000|2020-06-11 20:00:00|11299.8|11298.9|11299.2|11298.6|11303.5|11302.6|11298.6|11297.8|450
1591905900000|2020-06-11 20:05:00|11299.4|11298.5|11291.9|11291|11299.5|11298.6|11291.7|11290.8|434
1591906200000|2020-06-11 20:10:00|11292|11291.1|11294.7|11293.8|11294.8|11293.9|11291.8|11290.9|299
1591906500000|2020-06-11 20:15:00|11294.8|11293.9|11293|11292.1|11296.6|11295.7|11292.6|11291.7|229
1591906800000|2020-06-11 20:20:00|11292.9|11292|11291.4|11290.5|11293.9|11293|11291.1|11290.3|184
1591907100000|2020-06-11 20:25:00|11291.3|11290.4|11291.9|11291|11293.4|11292.5|11290.4|11289.6|149
1591907400000|2020-06-11 20:30:00|11291.8|11290.9|11290.5|11289.6|11292.3|11291.5|11289.1|11288.3|223
1591907700000|2020-06-11 20:35:00|11290.6|11289.7|11292.5|11291.6|11293.1|11292.2|11290.2|11289.3|186
1591908000000|2020-06-11 20:40:00|11292.4|11291.5|11292.7|11291.8|11293.1|11292.2|11290.9|11290|157
1591908300000|2020-06-11 20:45:00|11292.4|11291.5|11296.4|11295.5|11296.7|11295.8|11292.3|11291.4|254
1591908600000|2020-06-11 20:50:00|11296.5|11295.6|11300.3|11299.4|11301.5|11300.4|11296.5|11295.6|258
1591908900000|2020-06-11 20:55:00|11300.4|11299.5|11299.8|11298.1|11300.6|11299.7|11297.7|11295.5|471
1591909200000|2020-06-11 21:00:00|11300|11294.7|11297.5|11291.5|11300.2|11296.3|11297.5|11291.5|44
1591909500000|2020-06-11 21:05:00|11297.4|11291.4|11297.7|11291.8|11298|11292.5|11296.8|11290.9|126
1591909800000|2020-06-11 21:10:00|11297.6|11291.9|11298.7|11296.1|11299.5|11296.3|11295.6|11290.3|261
1591910100000|2020-06-11 21:15:00|11298.6|11296.2|11299.2|11293.2|11299.4|11296.5|11296.7|11290.7|241
1591910400000|2020-06-11 21:20:00|11299.1|11293.1|11304.3|11300.4|11304.8|11300.7|11298.8|11293.1|380
1591910700000|2020-06-11 21:25:00|11304|11300.5|11303.8|11297.8|11304.9|11300.6|11302.5|11297.8|267
1591911000000|2020-06-11 21:30:00|11303.9|11297.9|11299|11293.9|11304.4|11298.4|11298.1|11293.1|309
1591911300000|2020-06-11 21:35:00|11299.1|11293.8|11299.7|11295.5|11302.5|11296.6|11298.5|11292.9|296
1591911600000|2020-06-11 21:40:00|11299.8|11295.6|11299.5|11295|11302.3|11296.3|11298.1|11294.9|246
1591911900000|2020-06-11 21:45:00|11299.3|11295.5|11297.5|11294|11299.5|11295.5|11296.7|11291.6|259
1591912200000|2020-06-11 21:50:00|11296.1|11293.2|11295.8|11291.2|11296.8|11294.1|11294.2|11290.7|358
1591912500000|2020-06-11 21:55:00|11295.9|11291.3|11295.8|11291|11299.5|11294.2|11294.7|11290.2|120
1591912800000|2020-06-11 22:00:00|11296.1|11291.5|11289.4|11288.5|11302.7|11296.7|11289.3|11288.2|414
1591913100000|2020-06-11 22:05:00|11289.8|11288.2|11291.5|11290.6|11292.3|11291.4|11288.8|11287.8|381
1591913400000|2020-06-11 22:10:00|11291.6|11290.7|11293|11292.1|11293.7|11292.7|11289.6|11288.6|504
1591913700000|2020-06-11 22:15:00|11292.9|11292|11292.9|11292|11294.9|11294|11291.8|11290.9|250
1591914000000|2020-06-11 22:20:00|11293|11292.1|11291.2|11290.3|11293.4|11292.5|11290.9|11290|169
1591914300000|2020-06-11 22:25:00|11291.3|11290.4|11289.1|11288.2|11292|11291.1|11287.7|11286.8|274
1591914600000|2020-06-11 22:30:00|11289.2|11288.3|11290.7|11289.8|11293.2|11292.1|11289.2|11288.3|411
1591914900000|2020-06-11 22:35:00|11290.4|11289.5|11291.4|11290.5|11292.4|11291.5|11290.3|11289.3|318
1591915200000|2020-06-11 22:40:00|11291.7|11290.8|11293.4|11292.5|11293.8|11292.9|11291.3|11290.4|208
1591915500000|2020-06-11 22:45:00|11293.3|11292.4|11297.2|11296.3|11298.3|11297.4|11293.3|11292.4|304
1591915800000|2020-06-11 22:50:00|11297.1|11296.2|11296.4|11295.5|11297.2|11296.3|11295.6|11294.7|206
1591916100000|2020-06-11 22:55:00|11296.3|11295.4|11299.3|11298.4|11299.3|11298.4|11296.2|11295.3|173
1591916400000|2020-06-11 23:00:00|11299.4|11298.5|11296.6|11295.7|11300.3|11299.4|11295.5|11294.6|384
1591916700000|2020-06-11 23:05:00|11296.7|11295.8|11295.2|11294.3|11296.7|11295.8|11294.8|11293.9|256
1591917000000|2020-06-11 23:10:00|11295.3|11294.4|11293.8|11292.9|11295.9|11295|11293.7|11292.8|261
1591917300000|2020-06-11 23:15:00|11293.5|11292.6|11292.7|11291.8|11293.6|11292.7|11288.4|11287.5|307
1591917600000|2020-06-11 23:20:00|11292.9|11292|11290.4|11289.5|11294.3|11293.4|11289.5|11288.6|266
1591917900000|2020-06-11 23:25:00|11290.6|11289.7|11291.4|11290.5|11291.8|11290.9|11289.8|11288.9|271
1591918200000|2020-06-11 23:30:00|11291.5|11290.6|11297.1|11296.2|11297.1|11296.2|11290.8|11289.9|303
1591918500000|2020-06-11 23:35:00|11297|11296.1|11294.5|11293.6|11300.6|11299.7|11294.3|11293.4|321
1591918800000|2020-06-11 23:40:00|11294.6|11293.7|11293.7|11292.8|11295.8|11294.9|11293.6|11292.7|287
1591919100000|2020-06-11 23:45:00|11293.8|11292.9|11293.2|11292.3|11294.8|11293.9|11292.6|11291.7|305
1591919400000|2020-06-11 23:50:00|11293.7|11292.8|11292.6|11291.7|11294.9|11294|11292.6|11291.7|202
1591919700000|2020-06-11 23:55:00|11292.7|11291.8|11288.6|11287.7|11293.7|11292.8|11288.1|11287.2|356
1591920000000|2020-06-12 00:00:00|11288.7|11287.8|11288.2|11287.3|11291.1|11290.2|11284.5|11283.6|559
1591920300000|2020-06-12 00:05:00|11288.1|11287.2|11284.4|11283.5|11288.3|11287.4|11284|11283.1|400
1591920600000|2020-06-12 00:10:00|11284.5|11283.6|11282.7|11281.8|11284.6|11283.8|11281.4|11280.7|430
1591920900000|2020-06-12 00:15:00|11282.6|11281.7|11284.4|11283.8|11285.5|11284.6|11282.5|11281.7|410
1591921200000|2020-06-12 00:20:00|11283.9|11283.3|11291.6|11290.7|11292|11291.3|11283.9|11283.1|384
1591921500000|2020-06-12 00:25:00|11291.7|11290.8|11289.5|11288.9|11292.7|11291.8|11287|11286.1|451
1591921800000|2020-06-12 00:30:00|11289.8|11289.2|11292.1|11291.2|11293.6|11292.7|11289.1|11288.3|452
1591922100000|2020-06-12 00:35:00|11292.2|11291.3|11293.4|11292.5|11293.7|11292.8|11290.3|11289.4|321
1591922400000|2020-06-12 00:40:00|11293.2|11292.6|11293|11292.1|11294.7|11293.8|11290.5|11289.7|390
1591922700000|2020-06-12 00:45:00|11292.7|11291.8|11289|11288.1|11293.2|11292.4|11288.9|11288|363
1591923000000|2020-06-12 00:50:00|11289.1|11288.2|11283.5|11282.6|11289.6|11288.7|11283.5|11282.6|425
1591923300000|2020-06-12 00:55:00|11283.2|11282.3|11283.5|11282.6|11285.1|11284.3|11281|11280.1|432
1591923600000|2020-06-12 01:00:00|11283.4|11282.5|11279.5|11278.6|11283.9|11283|11277.6|11276.7|518
1591923900000|2020-06-12 01:05:00|11279|11278.1|11278|11277.1|11280.3|11279.4|11277|11276.1|496
1591924200000|2020-06-12 01:10:00|11278.4|11277.5|11281.7|11280.8|11282.2|11281.3|11277.8|11276.9|419
1591924500000|2020-06-12 01:15:00|11281.4|11280.5|11282.4|11281.5|11284.7|11283.8|11281.4|11280.5|448
1591924800000|2020-06-12 01:20:00|11282.3|11281.4|11282.7|11281.8|11283.4|11282.5|11280.7|11279.8|470
1591925100000|2020-06-12 01:25:00|11282.8|11282.2|11283.1|11282.2|11283.3|11282.5|11280.1|11279.4|394
1591925400000|2020-06-12 01:30:00|11283|11282.1|11282.9|11282|11283.3|11282.6|11280.8|11279.9|493
1591925700000|2020-06-12 01:35:00|11283.1|11282.5|11284.3|11283.4|11286.2|11285.3|11282.4|11281.5|400
1591926000000|2020-06-12 01:40:00|11284.2|11283.6|11282.9|11282|11285.2|11284.3|11280.7|11279.8|428
1591926300000|2020-06-12 01:45:00|11283|11282.1|11283.4|11282.5|11284.6|11283.7|11282.2|11281.6|363
1591926600000|2020-06-12 01:50:00|11283.6|11282.7|11285.9|11285|11286|11285.1|11283.3|11282.4|394
1591926900000|2020-06-12 01:55:00|11285.7|11284.8|11288.6|11288|11289.8|11288.9|11284.1|11283.4|473
1591927200000|2020-06-12 02:00:00|11288.5|11287.9|11290.1|11289.2|11290.2|11289.5|11286.1|11285.2|446
1591927500000|2020-06-12 02:05:00|11289.8|11288.9|11291.2|11290.3|11291.8|11290.9|11289.1|11288.2|382
1591927800000|2020-06-12 02:10:00|11291.1|11290.2|11293.5|11292.6|11293.7|11292.8|11290.3|11289.4|380
1591928100000|2020-06-12 02:15:00|11293.4|11292.5|11294.9|11294|11296.1|11295.2|11291.5|11290.7|417
1591928400000|2020-06-12 02:20:00|11294.6|11293.7|11293|11292.1|11298.1|11297.2|11292.2|11291.3|450
1591928700000|2020-06-12 02:25:00|11292.7|11291.8|11293.9|11293|11294.2|11293.3|11290.1|11289.2|363
1591929000000|2020-06-12 02:30:00|11293.6|11292.7|11296.6|11295.7|11296.7|11295.8|11292|11291.1|383
1591929300000|2020-06-12 02:35:00|11296.7|11295.8|11292.2|11291.3|11297.7|11297|11292|11291.3|369
1591929600000|2020-06-12 02:40:00|11292.3|11291.4|11291.5|11290.6|11293.7|11292.8|11291.1|11290.2|369
1591929900000|2020-06-12 02:45:00|11291.7|11290.8|11291.6|11290.7|11292.6|11291.7|11289.9|11289.1|355
1591930200000|2020-06-12 02:50:00|11291.9|11291|11293|11292.1|11293|11292.1|11291.2|11290.4|280
1591930500000|2020-06-12 02:55:00|11292.9|11292|11289.5|11288.6|11293|11292.1|11288.8|11287.9|391
1591930800000|2020-06-12 03:00:00|11289.4|11288.5|11290|11289.1|11290.9|11290|11288|11287.1|391
1591931100000|2020-06-12 03:05:00|11289.8|11288.9|11292.1|11291.2|11292.3|11291.4|11288.9|11288.1|324
1591931400000|2020-06-12 03:10:00|11292|11291.1|11293|11292.1|11293.4|11292.5|11290.7|11289.8|302
1591931700000|2020-06-12 03:15:00|11293.1|11292.2|11291.6|11291|11293.5|11292.7|11291|11290.1|311
1591932000000|2020-06-12 03:20:00|11291.8|11290.9|11290.1|11289.5|11291.8|11291|11289.1|11288.4|329
1591932300000|2020-06-12 03:25:00|11290.2|11289.6|11290.3|11289.4|11291.4|11290.5|11289.2|11288.3|280
1591932600000|2020-06-12 03:30:00|11290.4|11289.5|11292.3|11291.4|11292.9|11292|11289.2|11288.3|314
1591932900000|2020-06-12 03:35:00|11292.4|11291.5|11292.5|11291.6|11293.8|11292.9|11291.5|11290.7|344
1591933200000|2020-06-12 03:40:00|11292.6|11291.7|11292.7|11291.8|11293.1|11292.2|11291.2|11290.3|338
1591933500000|2020-06-12 03:45:00|11292.8|11291.9|11294.7|11293.8|11295.1|11294.2|11291.7|11290.9|422
1591933800000|2020-06-12 03:50:00|11294.6|11294|11297.8|11296.9|11298.2|11297.4|11294.3|11293.5|325
1591934100000|2020-06-12 03:55:00|11298|11297.1|11294.2|11293.3|11298.3|11297.4|11293.8|11292.9|311
1591934400000|2020-06-12 04:00:00|11294.3|11293.4|11294.3|11293.7|11296.4|11295.5|11294|11293.3|303
1591934700000|2020-06-12 04:05:00|11294.4|11293.8|11298.1|11297.2|11298.4|11297.5|11294.4|11293.6|307
1591935000000|2020-06-12 04:10:00|11297.9|11297|11292.9|11292|11298.3|11297.4|11292.4|11291.5|387
1591935300000|2020-06-12 04:15:00|11293|11292.1|11294.5|11293.6|11295.9|11295.1|11293|11292.1|342
1591935600000|2020-06-12 04:20:00|11294.6|11293.7|11295.3|11294.4|11295.9|11295|11292.7|11292|326
1591935900000|2020-06-12 04:25:00|11295.4|11294.5|11294.2|11293.6|11296.3|11295.6|11293.9|11293|298
1591936200000|2020-06-12 04:30:00|11294.3|11293.4|11293.5|11292.6|11294.3|11293.4|11292.3|11291.4|256
1591936500000|2020-06-12 04:35:00|11293.4|11292.5|11292.8|11291.9|11294.5|11293.9|11292.7|11291.8|175
1591936800000|2020-06-12 04:40:00|11293|11292.1|11293.7|11292.8|11293.9|11293|11292.3|11291.4|248
1591937100000|2020-06-12 04:45:00|11293.6|11292.7|11294.3|11293.4|11295|11294.2|11291.7|11290.8|362
1591937400000|2020-06-12 04:50:00|11294.2|11293.3|11296.4|11295.5|11296.5|11295.6|11294.2|11293.3|319
1591937700000|2020-06-12 04:55:00|11296.5|11295.6|11297.5|11296.6|11297.7|11296.9|11294.9|11294.3|329
1591938000000|2020-06-12 05:00:00|11297.4|11296.5|11295|11294.1|11297.8|11297.2|11294.6|11293.9|313
1591938300000|2020-06-12 05:05:00|11294.9|11294|11296.2|11295.3|11297.3|11296.4|11294.9|11294|298
1591938600000|2020-06-12 05:10:00|11296.1|11295.2|11297.3|11296.4|11297.3|11296.4|11295.3|11294.5|226
1591938900000|2020-06-12 05:15:00|11297.4|11296.5|11295.3|11294.4|11297.4|11296.5|11293.7|11292.8|296
1591939200000|2020-06-12 05:20:00|11295|11294.1|11297.3|11296.4|11297.4|11296.5|11294.3|11293.6|242
1591939500000|2020-06-12 05:25:00|11297.2|11296.3|11296.7|11295.8|11298.6|11297.7|11295.5|11294.6|358
1591939800000|2020-06-12 05:30:00|11296.4|11295.5|11299.6|11298.7|11300.7|11299.8|11296.3|11295.5|361
1591940100000|2020-06-12 05:35:00|11299.5|11298.6|11305.5|11304.6|11305.7|11304.9|11299.5|11298.6|344
1591940400000|2020-06-12 05:40:00|11305.3|11304.4|11305.9|11305.3|11307.3|11306.4|11303.9|11303|323
1591940700000|2020-06-12 05:45:00|11305.8|11305|11308.3|11307.4|11308.4|11307.6|11305|11304.4|321
1591941000000|2020-06-12 05:50:00|11308.1|11307.5|11313.4|11312.5|11314.3|11313.4|11306.1|11305.3|453
1591941300000|2020-06-12 05:55:00|11313|11312.1|11311.9|11310.6|11313.1|11312.3|11306.9|11306.2|432
1591941600000|2020-06-12 06:00:00|11311.6|11310.7|11311.9|11311|11313.5|11312.6|11308.6|11307.7|498
1591941900000|2020-06-12 06:05:00|11312.1|11311.2|11314.4|11313.5|11316.6|11315.7|11312.1|11311.2|541
1591942200000|2020-06-12 06:10:00|11314.5|11313.6|11307.9|11307|11315.1|11314.2|11307.5|11306.6|509
1591942500000|2020-06-12 06:15:00|11307.7|11307.1|11306.5|11305.6|11309.5|11308.6|11305.9|11305.1|524
1591942800000|2020-06-12 06:20:00|11306.4|11305.5|11297.9|11297|11306.5|11305.7|11297.6|11296.9|557
1591943100000|2020-06-12 06:25:00|11298|11297.1|11304.2|11303.6|11304.2|11303.6|11297.5|11296.6|552
1591943400000|2020-06-12 06:30:00|11304.3|11303.7|11309.9|11309.3|11310.2|11309.6|11303.9|11303.2|590
1591943700000|2020-06-12 06:35:00|11310|11309.4|11309.7|11309.1|11313.6|11312.9|11309.5|11308.9|548
1591944000000|2020-06-12 06:40:00|11309.6|11309|11305.1|11304.2|11309.8|11309.1|11304.1|11303.5|460
1591944300000|2020-06-12 06:45:00|11305|11304.1|11307.1|11306.5|11308.1|11307.4|11303.7|11303|446
1591944600000|2020-06-12 06:50:00|11307.4|11306.8|11306.8|11306.2|11309.4|11308.7|11306.6|11305.8|478
1591944900000|2020-06-12 06:55:00|11307|11306.4|11304.8|11303.9|11308.9|11308.1|11302|11301.3|587
1591945200000|2020-06-12 07:00:00|11304.9|11304|11306.4|11305.8|11308.2|11307.5|11302.3|11301.5|677
1591945500000|2020-06-12 07:05:00|11306.5|11305.6|11299.1|11298.2|11306.5|11305.7|11297.6|11296.9|671
1591945800000|2020-06-12 07:10:00|11299|11298.1|11310.4|11309.8|11315|11314.1|11298.4|11297.7|802
1591946100000|2020-06-12 07:15:00|11310.6|11309.7|11317.3|11316.4|11319.1|11318.4|11309.7|11309|769
1591946400000|2020-06-12 07:20:00|11317.2|11316.3|11314.6|11313.7|11317.8|11317|11313.2|11312.4|684
1591946700000|2020-06-12 07:25:00|11314.4|11313.5|11312.2|11311.6|11315.5|11314.9|11310.5|11309.9|607
1591947000000|2020-06-12 07:30:00|11312.4|11311.8|11311.5|11310.9|11313.1|11312.5|11308.7|11307.9|611
1591947300000|2020-06-12 07:35:00|11311.3|11310.7|11307.9|11307.3|11312.5|11311.9|11307.1|11306.5|590
1591947600000|2020-06-12 07:40:00|11308.1|11307.5|11307.7|11307.1|11312.1|11311.5|11305.6|11305|604
1591947900000|2020-06-12 07:45:00|11307.8|11307.2|11311.6|11311|11311.6|11311|11305.9|11305.3|659
1591948200000|2020-06-12 07:50:00|11311.5|11310.9|11318|11317.4|11318|11317.4|11308.9|11308.3|625
1591948500000|2020-06-12 07:55:00|11318.1|11317.5|11322|11321.4|11322.2|11321.5|11316.9|11316.3|669
1591948800000|2020-06-12 08:00:00|11321.7|11321.1|11327.6|11326.7|11327.7|11327|11320.6|11320|569
1591949100000|2020-06-12 08:05:00|11327.9|11327.3|11327.2|11326.6|11329.9|11329.3|11325.5|11324.9|541
1591949400000|2020-06-12 08:10:00|11327.4|11326.5|11325.6|11325|11329.9|11329.3|11324.6|11324|490
1591949700000|2020-06-12 08:15:00|11325.5|11324.9|11326.3|11325.7|11329.1|11328.5|11325.2|11324.6|373
1591950000000|2020-06-12 08:20:00|11326.1|11325.5|11328.6|11328|11328.6|11328|11325.8|11325.2|399
1591950300000|2020-06-12 08:25:00|11328.5|11327.9|11329.4|11328.8|11330.1|11329.5|11326.3|11325.7|341
1591950600000|2020-06-12 08:30:00|11329.3|11328.7|11334.5|11333.9|11334.7|11333.9|11328.5|11327.8|499
1591950900000|2020-06-12 08:35:00|11334.4|11333.8|11338.6|11338|11339.1|11338.5|11332.3|11331.7|451
1591951200000|2020-06-12 08:40:00|11338.7|11338.1|11335.5|11334.9|11340.8|11340.2|11334.6|11333.8|423
1591951500000|2020-06-12 08:45:00|11335.6|11335|11337.4|11336.8|11338.5|11337.8|11333.9|11333.3|474
1591951800000|2020-06-12 08:50:00|11337.5|11336.9|11328.8|11328.2|11337.8|11337.1|11328.7|11327.8|424
1591952100000|2020-06-12 08:55:00|11329|11328.1|11325.1|11324.5|11329.8|11329.2|11324.8|11324.2|541
1591952400000|2020-06-12 09:00:00|11325.4|11324.8|11325|11324.4|11327.1|11326.5|11322.4|11321.8|539
1591952700000|2020-06-12 09:05:00|11325.1|11324.2|11325.2|11324.3|11325.9|11325.3|11322.3|11321.7|484
1591953000000|2020-06-12 09:10:00|11324.9|11324|11316.6|11316|11325.8|11324.9|11316|11315.3|485
1591953300000|2020-06-12 09:15:00|11316.7|11316.1|11311.6|11311|11318.8|11318.2|11311.3|11310.7|572
1591953600000|2020-06-12 09:20:00|11311.8|11311.2|11320.4|11319.8|11321.8|11321.2|11311.5|11310.9|539
1591953900000|2020-06-12 09:25:00|11320.3|11319.7|11321.7|11321.1|11321.8|11321.2|11318.4|11317.8|421
1591954200000|2020-06-12 09:30:00|11321.6|11321|11314.6|11314|11322.2|11321.6|11314.1|11313.5|452
1591954500000|2020-06-12 09:35:00|11314.7|11314.1|11311.6|11311|11315.1|11314.5|11310.4|11309.8|383
1591954800000|2020-06-12 09:40:00|11311.4|11310.8|11314.8|11313.9|11315.9|11315.1|11311.1|11310.4|412
1591955100000|2020-06-12 09:45:00|11314.6|11314|11316.9|11316.3|11318.4|11317.8|11314.5|11313.8|458
1591955400000|2020-06-12 09:50:00|11317|11316.4|11324.6|11324|11325.8|11325.1|11315.8|11315.2|474
1591955700000|2020-06-12 09:55:00|11324.7|11324.1|11322.2|11321.6|11325.1|11324.5|11319.7|11319.1|482
1591956000000|2020-06-12 10:00:00|11322.1|11321.5|11321.3|11320.7|11324.2|11323.6|11319.5|11318.9|433
1591956300000|2020-06-12 10:05:00|11321.6|11321|11314.6|11314|11322.8|11322.2|11313.9|11313.2|562
1591956600000|2020-06-12 10:10:00|11314.5|11313.9|11322.8|11321.9|11322.9|11322.2|11313.4|11312.5|533
1591956900000|2020-06-12 10:15:00|11322.7|11321.8|11320|11319.1|11326.8|11326.2|11319.9|11319|545
1591957200000|2020-06-12 10:20:00|11319.5|11318.9|11317|11316.4|11321.5|11320.8|11317|11316.3|466
1591957500000|2020-06-12 10:25:00|11316.8|11316.2|11326.9|11326|11328.1|11327.2|11316.8|11316.2|542
1591957800000|2020-06-12 10:30:00|11326.7|11326.1|11314.9|11314.3|11327.3|11326.5|11313.5|11312.8|555
1591958100000|2020-06-12 10:35:00|11315|11314.4|11313|11312.4|11315|11314.4|11310.1|11309.5|668
1591958400000|2020-06-12 10:40:00|11312.8|11312.2|11312|11311.1|11314.8|11314.1|11311.4|11310.7|563
1591958700000|2020-06-12 10:45:00|11311.8|11311.2|11304.9|11304|11313.8|11313.1|11303.4|11302.5|556
1591959000000|2020-06-12 10:50:00|11305|11304.1|11298.3|11297.7|11305.1|11304.5|11296.3|11295.4|654
1591959300000|2020-06-12 10:55:00|11298.7|11297.4|11303|11302.4|11307.5|11306.8|11298.7|11297.4|575
1591959600000|2020-06-12 11:00:00|11303.1|11302.5|11298.1|11297.5|11305.1|11304.5|11292.9|11292.2|622
1591959900000|2020-06-12 11:05:00|11298.3|11297.4|11297.2|11296.3|11300.4|11299.8|11296|11295.2|569
1591960200000|2020-06-12 11:10:00|11297.3|11296.4|11297.8|11296.9|11302.7|11302.1|11295.4|11294.5|599
1591960500000|2020-06-12 11:15:00|11297.7|11296.8|11304.2|11303.6|11304.9|11304.2|11297.4|11296.5|546
1591960800000|2020-06-12 11:20:00|11304.3|11303.4|11308.3|11307.7|11308.5|11307.8|11303.1|11302.5|499
1591961100000|2020-06-12 11:25:00|11308.4|11307.5|11312|11311.4|11312.2|11311.4|11308|11307.4|562
1591961400000|2020-06-12 11:30:00|11311.8|11311.2|11317|11316.4|11317.5|11316.8|11311.8|11311.2|488
1591961700000|2020-06-12 11:35:00|11316.7|11316.1|11318.2|11317.3|11318.9|11318.1|11315.6|11315|462
1591962000000|2020-06-12 11:40:00|11318.3|11317.6|11311.7|11311.1|11318.6|11318|11311.4|11310.5|421
1591962300000|2020-06-12 11:45:00|11311.8|11311.2|11311.7|11310.8|11315.1|11314.5|11311.1|11310.3|472
1591962600000|2020-06-12 11:50:00|11311.6|11311|11307.8|11307.2|11313.6|11313|11304.6|11304|484
1591962900000|2020-06-12 11:55:00|11308|11307.4|11310|11309.1|11312.4|11311.6|11306.1|11305.5|488
1591963200000|2020-06-12 12:00:00|11309.6|11309|11314.2|11313.6|11315.9|11315.3|11309.6|11309|461
1591963500000|2020-06-12 12:05:00|11314|11313.4|11308.4|11307.5|11314.6|11314|11308.2|11307.5|490
1591963800000|2020-06-12 12:10:00|11308.3|11307.7|11304.7|11304.1|11308.5|11307.9|11302.1|11301.5|523
1591964100000|2020-06-12 12:15:00|11304.5|11303.9|11308.5|11307.6|11309.1|11308.5|11303.8|11303|473
1591964400000|2020-06-12 12:20:00|11308.6|11307.7|11307|11306.4|11309.2|11308.4|11303.9|11303|565
1591964700000|2020-06-12 12:25:00|11307.2|11306.3|11301|11300.1|11307.6|11306.7|11300.9|11300|544
1591965000000|2020-06-12 12:30:00|11300.9|11300|11298.5|11297.9|11304.2|11303.5|11296.5|11295.9|479
1591965300000|2020-06-12 12:35:00|11298.6|11298|11307.3|11306.7|11307.7|11306.9|11294.5|11293.9|702
1591965600000|2020-06-12 12:40:00|11307.4|11306.8|11306.2|11305.6|11311.6|11310.8|11305|11304.1|585
1591965900000|2020-06-12 12:45:00|11306.6|11306|11303|11302.1|11307.6|11307|11301|11300.3|553
1591966200000|2020-06-12 12:50:00|11302.9|11302|11307|11306.4|11307.7|11307.1|11299.7|11298.9|556
1591966500000|2020-06-12 12:55:00|11306.9|11306.3|11305.6|11305|11308.5|11307.9|11305.3|11304.7|459
1591966800000|2020-06-12 13:00:00|11305.8|11305.2|11298|11297.1|11306.3|11305.7|11294.5|11293.8|655
1591967100000|2020-06-12 13:05:00|11298.2|11297.3|11303.3|11302.7|11303.6|11302.7|11291.8|11291.2|702
1591967400000|2020-06-12 13:10:00|11303.6|11302.5|11304.8|11304.2|11306.3|11305.5|11299.8|11299|611
1591967700000|2020-06-12 13:15:00|11305|11304.1|11304.2|11303.6|11305|11304.1|11299.7|11298.9|560
1591968000000|2020-06-12 13:20:00|11304.3|11303.7|11312|11311.4|11312.1|11311.4|11303.9|11303.1|545
1591968300000|2020-06-12 13:25:00|11311.9|11311.3|11306.2|11305.6|11312.2|11311.6|11305.9|11305.3|325
1591968600000|2020-06-12 13:30:00|11306.4|11305.8|11298.9|11298.3|11306.5|11305.9|11295.6|11295|399
1591968900000|2020-06-12 13:35:00|11298.6|11298|11307.3|11306.4|11308.7|11308.1|11297.2|11296.6|427
1591969200000|2020-06-12 13:40:00|11306.8|11306.2|11320.2|11319.6|11323.5|11322.6|11306.5|11305.7|448
1591969500000|2020-06-12 13:45:00|11320.3|11319.4|11315.7|11315.1|11322|11321.1|11315.4|11314.7|447
1591969800000|2020-06-12 13:50:00|11315.2|11314.6|11309.2|11308.6|11317.6|11316.8|11308.9|11308.2|677
1591970100000|2020-06-12 13:55:00|11309.6|11308.7|11302.3|11301.1|11310.2|11309.3|11299.4|11298.5|626
1591970400000|2020-06-12 14:00:00|11302.5|11301.3|11301.8|11300.9|11304.8|11303.9|11294.8|11294.1|755
1591970700000|2020-06-12 14:05:00|11301.7|11300.8|11301.3|11300.4|11302.1|11301.5|11297.1|11296.5|648
1591971000000|2020-06-12 14:10:00|11301.1|11300.5|11302|11301.4|11303.9|11303.3|11297.9|11297.3|611
1591971300000|2020-06-12 14:15:00|11301.9|11301.3|11296.5|11295.9|11305.9|11305.1|11296.4|11295.8|621
1591971600000|2020-06-12 14:20:00|11296.4|11295.8|11294.4|11293.8|11298.1|11297.5|11293.6|11292.9|600
1591971900000|2020-06-12 14:25:00|11294.6|11294|11287.9|11287.3|11294.6|11294|11286.1|11285.5|645
1591972200000|2020-06-12 14:30:00|11288.1|11287.5|11285|11284.4|11289.9|11289.3|11283.1|11282.5|650
1591972500000|2020-06-12 14:35:00|11284.7|11284.1|11271.7|11270.8|11285.4|11284.7|11270.4|11269.8|823
1591972800000|2020-06-12 14:40:00|11271.6|11270.7|11266.7|11266.1|11272.3|11271.4|11264|11263.2|770
1591973100000|2020-06-12 14:45:00|11266.8|11265.9|11266.8|11266.2|11270.4|11269.6|11264.8|11264.2|751
1591973400000|2020-06-12 14:50:00|11267.1|11266.1|11253|11252.1|11267.3|11266.6|11246.3|11245.4|857
1591973700000|2020-06-12 14:55:00|11252.7|11252|11246.9|11246|11261.1|11260.2|11239.5|11238.6|1012
1591974000000|2020-06-12 15:00:00|11246.3|11245.4|11236.6|11235.7|11251.5|11250.7|11234.4|11233.5|964
1591974300000|2020-06-12 15:05:00|11236.2|11235.3|11250.7|11250.1|11253.5|11252.6|11236.1|11235.2|961
1591974600000|2020-06-12 15:10:00|11250.8|11250.2|11236|11235.1|11251.6|11250.8|11235|11234.1|864
1591974900000|2020-06-12 15:15:00|11236.2|11235.3|11235|11234.1|11243.2|11242.3|11233.9|11233|959
1591975200000|2020-06-12 15:20:00|11234.9|11234.3|11238|11237.1|11245.6|11244.7|11234.6|11233.7|906
1591975500000|2020-06-12 15:25:00|11237.9|11237|11243.9|11243.3|11247.3|11246.4|11237.1|11236.2|877
1591975800000|2020-06-12 15:30:00|11244.1|11243.2|11246.3|11245.4|11247.9|11247|11239.4|11238.7|779
1591976100000|2020-06-12 15:35:00|11246.7|11245.8|11253.2|11252.3|11255.4|11254.6|11244|11243.3|857
1591976400000|2020-06-12 15:40:00|11253|11252.1|11249.4|11248.5|11256.4|11255.5|11248|11247.1|802
1591976700000|2020-06-12 15:45:00|11249.5|11248.6|11256|11255.4|11259|11258.1|11248.1|11247.2|796
1591977000000|2020-06-12 15:50:00|11255.7|11255.1|11253|11252.1|11257.2|11256.3|11250.2|11249.6|782
1591977300000|2020-06-12 15:55:00|11252.9|11252.3|11252.1|11251.5|11256.5|11255.6|11250.4|11249.6|717
1591977600000|2020-06-12 16:00:00|11252.3|11251.7|11254.7|11253.8|11256.2|11255.3|11247.2|11246.5|743
1591977900000|2020-06-12 16:05:00|11255|11254.4|11252.6|11252|11257|11256.3|11252|11251.1|654
1591978200000|2020-06-12 16:10:00|11252.7|11251.8|11249.2|11248.6|11253.9|11253.2|11249|11248.4|604
1591978500000|2020-06-12 16:15:00|11249.3|11248.7|11251.7|11251.1|11253.5|11252.8|11248|11247.1|602
1591978800000|2020-06-12 16:20:00|11251.5|11250.9|11245.2|11244.3|11256.3|11255.1|11243.9|11243.3|657
1591979100000|2020-06-12 16:25:00|11245.3|11244.4|11249.7|11249.1|11255.8|11255.1|11244.3|11243.7|645
1591979400000|2020-06-12 16:30:00|11249.5|11248.9|11242.2|11241.6|11249.9|11249.1|11242.2|11241.6|651
1591979700000|2020-06-12 16:35:00|11242.3|11241.3|11246.9|11246|11248.3|11247.7|11241.3|11240.7|635
1591980000000|2020-06-12 16:40:00|11247|11246.4|11249.6|11249|11251.5|11250.9|11246.1|11245.4|574
1591980300000|2020-06-12 16:45:00|11249.7|11249.1|11244|11243.4|11249.7|11249.1|11243.9|11243.2|576
1591980600000|2020-06-12 16:50:00|11243.9|11243.3|11251.1|11250.5|11251.5|11250.9|11243.9|11243.3|651
1591980900000|2020-06-12 16:55:00|11251|11250.4|11236.5|11235.9|11251|11250.4|11235.3|11234.6|836
1591981200000|2020-06-12 17:00:00|11236.6|11236|11236|11235.4|11239|11238.3|11232.5|11231.8|766
1591981500000|2020-06-12 17:05:00|11236.3|11235.8|11240|11239.1|11245.3|11244.4|11236.3|11235.6|691
1591981800000|2020-06-12 17:10:00|11239.8|11239.2|11235.1|11234.5|11240.2|11239.5|11235|11234.2|660
1591982100000|2020-06-12 17:15:00|11235.3|11234.7|11230.1|11229.5|11235.7|11235.1|11228.9|11228.3|538
1591982400000|2020-06-12 17:20:00|11230.3|11229.4|11222.1|11221.5|11231.3|11230.6|11220.4|11219.7|617
1591982700000|2020-06-12 17:25:00|11221.9|11221.2|11219.6|11218.7|11222.4|11221.8|11218.3|11217.7|688
1591983000000|2020-06-12 17:30:00|11219.5|11218.9|11219.2|11218.6|11221.9|11221.3|11218.3|11217.7|606
1591983300000|2020-06-12 17:35:00|11219.1|11218.5|11217.9|11217|11221.2|11220.6|11214.5|11213.8|642
1591983600000|2020-06-12 17:40:00|11217.5|11216.9|11220.8|11220.2|11224.1|11223.2|11215.1|11214.2|749
1591983900000|2020-06-12 17:45:00|11220.7|11219.9|11215.3|11214.4|11223.1|11222.4|11212.9|11212.3|726
1591984200000|2020-06-12 17:50:00|11215.7|11214.8|11222.1|11221.2|11222.8|11222.1|11214.5|11213.6|672
1591984500000|2020-06-12 17:55:00|11222.2|11221.5|11224.4|11223.8|11226.1|11225.5|11221.1|11220.3|635
1591984800000|2020-06-12 18:00:00|11224.3|11223.7|11224.6|11223.7|11229.2|11228.5|11222.1|11221.5|756
1591985100000|2020-06-12 18:05:00|11224.2|11223.6|11222.3|11221.7|11226.2|11225.6|11221.6|11220.7|601
1591985400000|2020-06-12 18:10:00|11222.6|11222|11226.9|11226.3|11228.5|11227.6|11222.6|11222|687
1591985700000|2020-06-12 18:15:00|11227.2|11226.6|11226.3|11225.4|11228|11227.3|11225.5|11224.6|595
1591986000000|2020-06-12 18:20:00|11226.4|11225.5|11226.4|11225.5|11227.1|11226.3|11223.7|11223|551
1591986300000|2020-06-12 18:25:00|11226.3|11225.7|11228.1|11227.2|11230.2|11229.3|11226|11225.1|591
1591986600000|2020-06-12 18:30:00|11228|11227.4|11230.5|11229.6|11231.2|11230.6|11226.9|11226|643
1591986900000|2020-06-12 18:35:00|11230.4|11229.5|11227.2|11226.3|11231.7|11231.1|11227|11226.3|583
1591987200000|2020-06-12 18:40:00|11227.1|11226.5|11227.6|11227|11229.5|11228.9|11225.3|11224.7|631
1591987500000|2020-06-12 18:45:00|11227.2|11226.6|11231.8|11231.2|11233.5|11232.6|11227.2|11226.6|557
1591987800000|2020-06-12 18:50:00|11231.9|11231.3|11233.7|11233.1|11233.7|11233.1|11230.3|11229.6|464
1591988100000|2020-06-12 18:55:00|11233.6|11233|11231.4|11230.8|11234.2|11233.6|11229.1|11228.5|476
1591988400000|2020-06-12 19:00:00|11232.2|11231.6|11238.2|11237.3|11240.4|11239.5|11232.2|11231.6|689
1591988700000|2020-06-12 19:05:00|11238.1|11237.2|11240.1|11239.5|11241.3|11240.6|11235.3|11234.7|581
1591989000000|2020-06-12 19:10:00|11240.2|11239.6|11239.8|11239.2|11244|11243.3|11239.6|11239|469
1591989300000|2020-06-12 19:15:00|11239.9|11239.3|11241.2|11240.6|11241.4|11240.6|11237.9|11237.2|427
1591989600000|2020-06-12 19:20:00|11240.8|11240.3|11236.8|11236.2|11241.1|11240.4|11236.5|11235.7|491
1591989900000|2020-06-12 19:25:00|11236.9|11236|11237.4|11236.8|11239.4|11238.8|11233.6|11232.9|467
1591990200000|2020-06-12 19:30:00|11237.5|11236.9|11241.3|11240.4|11241.4|11240.8|11237.4|11236.7|488
1591990500000|2020-06-12 19:35:00|11241.1|11240.5|11241.2|11240.3|11243.1|11242.5|11239.5|11238.7|566
1591990800000|2020-06-12 19:40:00|11241.6|11241|11243|11242.1|11243.7|11242.9|11240.5|11239.6|468
1591991100000|2020-06-12 19:45:00|11243.1|11242.2|11243.1|11242.5|11245.6|11245|11241.9|11241.1|453
1591991400000|2020-06-12 19:50:00|11243.4|11243|11247.9|11247.3|11249.8|11249|11243.3|11242.5|499
1591991700000|2020-06-12 19:55:00|11247.8|11247.2|11253.2|11252.6|11253.8|11253|11246.4|11245.8|489
1591992000000|2020-06-12 20:00:00|11253.4|11252.5|11254.8|11253.9|11257.3|11256.4|11253.4|11252.5|485
1591992300000|2020-06-12 20:05:00|11254.7|11253.8|11257.3|11256.4|11257.5|11256.6|11253.7|11252.8|282
1591992600000|2020-06-12 20:10:00|11257.4|11256.5|11258.6|11257.7|11259.9|11259|11256.8|11255.9|295
1591992900000|2020-06-12 20:15:00|11258.7|11257.8|11257.4|11256.5|11259.4|11258.5|11253.9|11253|221
1591993200000|2020-06-12 20:20:00|11257.3|11256.4|11254.2|11253.3|11257.8|11256.9|11253.7|11252.8|170
1591993500000|2020-06-12 20:25:00|11254.3|11253.4|11256|11255.1|11258|11257.1|11253.8|11252.9|220
1591993800000|2020-06-12 20:30:00|11256.1|11255.2|11256|11255.1|11257.6|11256.7|11255.1|11254.2|218
1591994100000|2020-06-12 20:35:00|11256.5|11255.6|11254.5|11253.6|11257|11256.2|11253.7|11252.8|242
1591994400000|2020-06-12 20:40:00|11254.6|11253.7|11253.7|11252.8|11259.9|11259|11253.6|11252.7|366
1591994700000|2020-06-12 20:45:00|11254.3|11253.4|11254.4|11253.5|11255.4|11254.5|11252.7|11251.8|294
1591995000000|2020-06-12 20:50:00|11254.3|11253.4|11261.3|11260.4|11261.8|11260.4|11254.3|11253.4|501
1591995300000|2020-06-12 20:55:00|11261.2|11260.3|11258.4|11255.1|11263.1|11262.1|11257.2|11254.1|523
1592164800000|2020-06-14 20:00:00|11241.9|11237.9|11243|11235.6|11243|11238|11241.7|11235.6|8
1592165100000|2020-06-14 20:05:00|11254.5|11242.5|11254.7|11242.7|11254.7|11242.7|11254.5|11242.5|2
1592165400000|2020-06-14 20:10:00|11254.5|11242.5|11254.6|11242.6|11254.8|11242.8|11254.3|11242.3|9
1592165700000|2020-06-14 20:15:00|11254.3|11242.3|11243.1|11235.6|11254.8|11242.8|11243|11235.6|14
1592166000000|2020-06-14 20:20:00|11243.5|11236.1|11243.4|11239.4|11245.5|11240.3|11242.4|11236.1|55
1592166300000|2020-06-14 20:25:00|11243.9|11237.8|11243.7|11236.3|11244.8|11239.8|11243.4|11236.1|9
1592166600000|2020-06-14 20:30:00|11244|11236|11245.8|11240.1|11245.8|11240.1|11243.7|11235.4|6
1592166900000|2020-06-14 20:35:00|11243.7|11236.3|11244.8|11237.4|11247.2|11240.1|11243.7|11236|10
1592167200000|2020-06-14 20:40:00|11244|11236|11241|11237.6|11244.1|11237.8|11240.5|11235.4|38
1592167500000|2020-06-14 20:45:00|11241.2|11237.2|11242|11238.2|11243.9|11238.7|11240.8|11237.1|107
1592167800000|2020-06-14 20:50:00|11242.1|11238.3|11242.2|11238.2|11242.5|11238.9|11240.8|11235.3|57
1592168100000|2020-06-14 20:55:00|11240.8|11238.9|11234.7|11232.8|11243|11239.4|11232.5|11225|243
1592168400000|2020-06-14 21:00:00|11234.9|11233|11240.1|11234.7|11243.8|11236.6|11234.7|11231.6|238
1592168700000|2020-06-14 21:05:00|11239.6|11233.9|11244.1|11239.7|11252.2|11245|11236.7|11233.8|321
1592169000000|2020-06-14 21:10:00|11244.2|11239.9|11242.8|11240.9|11247.2|11241.4|11239.9|11231.7|256
1592169300000|2020-06-14 21:15:00|11243|11241.1|11244.2|11240.9|11247.3|11242.3|11241.7|11239.1|241
1592169600000|2020-06-14 21:20:00|11244.4|11240.8|11245.1|11240.6|11247.7|11241.8|11241.7|11239.4|175
1592169900000|2020-06-14 21:25:00|11245|11240.5|11243.1|11241.2|11245.2|11242.1|11243.1|11240.5|73
1592170200000|2020-06-14 21:30:00|11242.9|11241|11243.8|11241.9|11244.9|11242.4|11242.9|11240.9|95
1592170500000|2020-06-14 21:35:00|11244|11242.1|11244.4|11241.1|11246.4|11242.2|11243.5|11240.3|68
1592170800000|2020-06-14 21:40:00|11243.8|11241.9|11246.5|11241.8|11250.5|11246.8|11243.4|11239.1|323
1592171100000|2020-06-14 21:45:00|11246.3|11242|11245.4|11242.1|11247.4|11243.4|11244.1|11240.5|155
1592171400000|2020-06-14 21:50:00|11245.6|11242.3|11244.2|11240.7|11246.6|11243.2|11243.5|11239.9|132
1592171700000|2020-06-14 21:55:00|11243.9|11242|11244.3|11241.1|11246.1|11242|11243.5|11238.8|174
1592172000000|2020-06-14 22:00:00|11244.5|11240|11237.5|11236.2|11245.8|11243.3|11237.3|11236|720
1592172300000|2020-06-14 22:05:00|11237.6|11236.4|11228.6|11227.2|11238.5|11237.5|11227.3|11226.2|755
1592172600000|2020-06-14 22:10:00|11228.7|11227.3|11234.6|11233.7|11235.6|11234.2|11228.5|11227.1|663
1592172900000|2020-06-14 22:15:00|11234.7|11233.5|11237|11235.9|11237.4|11236.3|11233.6|11232.6|499
1592173200000|2020-06-14 22:20:00|11237.2|11236|11237.3|11236.4|11238.2|11237.2|11235.5|11234.4|405
1592173500000|2020-06-14 22:25:00|11236.7|11235.8|11243.5|11242.6|11245.1|11244.2|11236.6|11235.7|468
1592173800000|2020-06-14 22:30:00|11243.6|11242.7|11246.4|11245.5|11246.9|11245.8|11242.9|11241.9|350
1592174100000|2020-06-14 22:35:00|11246.5|11245.6|11243.7|11242.8|11248|11247.1|11243.7|11242.8|360
1592174400000|2020-06-14 22:40:00|11243.9|11243|11242.3|11241.4|11244|11243.1|11240.8|11239.9|362
1592174700000|2020-06-14 22:45:00|11242.2|11241.3|11248.2|11247.3|11249|11248.1|11241.8|11240.8|370
1592175000000|2020-06-14 22:50:00|11248.1|11247.2|11248|11247.1|11252.6|11251.4|11246.3|11245.3|437
1592175300000|2020-06-14 22:55:00|11247.7|11246.8|11247.7|11246.8|11249.7|11248.7|11246.7|11245.8|271
1592175600000|2020-06-14 23:00:00|11247.6|11246.7|11247.7|11246.8|11248.6|11247.5|11246.2|11245.3|379
1592175900000|2020-06-14 23:05:00|11247.6|11246.7|11247.5|11246.6|11247.8|11246.9|11245.4|11244.6|378
1592176200000|2020-06-14 23:10:00|11247.4|11246.5|11249.3|11248.4|11249.9|11249|11246.8|11245.9|336
1592176500000|2020-06-14 23:15:00|11249.2|11248.3|11245.2|11244.3|11249.8|11248.9|11244.2|11243.3|260
1592176800000|2020-06-14 23:20:00|11245.3|11244.4|11246.8|11245.9|11246.9|11246|11243.6|11242.7|289
1592177100000|2020-06-14 23:25:00|11246.7|11245.8|11244.8|11243.9|11246.8|11245.9|11243.3|11242.4|266
1592177400000|2020-06-14 23:30:00|11244.7|11243.8|11247.3|11246.4|11248.6|11247.7|11244.4|11243.5|293
1592177700000|2020-06-14 23:35:00|11247.7|11246.8|11251.8|11250.9|11252.6|11251.7|11246.9|11246.1|314
1592178000000|2020-06-14 23:40:00|11252.1|11251.2|11251.8|11250.9|11254|11253.1|11250.6|11249.7|303
1592178300000|2020-06-14 23:45:00|11251.7|11250.8|11252|11251.1|11258.6|11257.7|11250.9|11250|466
1592178600000|2020-06-14 23:50:00|11252.1|11251.2|11253.7|11252.8|11254.8|11253.9|11251|11250.1|446
1592178900000|2020-06-14 23:55:00|11253.8|11252.9|11252.3|11251.4|11253.8|11253.1|11250.9|11250|394
1592179200000|2020-06-15 00:00:00|11252.4|11251.5|11252.7|11251.8|11254.8|11253.9|11251.5|11250.8|505
1592179500000|2020-06-15 00:05:00|11252.6|11251.7|11257|11256.1|11257.8|11256.9|11251.1|11250.2|502
1592179800000|2020-06-15 00:10:00|11256.9|11256|11255|11254.1|11257.7|11256.9|11254.9|11254|450
1592180100000|2020-06-15 00:15:00|11254.9|11254|11252.4|11251.5|11255.4|11254.5|11252.1|11251.2|433
1592180400000|2020-06-15 00:20:00|11252.5|11251.6|11251.4|11250.5|11254.1|11253.5|11250.8|11249.9|407
1592180700000|2020-06-15 00:25:00|11251.5|11250.6|11251.8|11251.2|11252.1|11251.4|11250|11249.2|384
1592181000000|2020-06-15 00:30:00|11251.7|11251.1|11256.7|11256.1|11257.3|11256.7|11251.7|11251.1|345
1592181300000|2020-06-15 00:35:00|11256.8|11256.2|11258.5|11257.9|11259.4|11258.8|11255.5|11254.8|347
1592181600000|2020-06-15 00:40:00|11258.6|11258|11257|11256.4|11261.7|11260.8|11254.5|11253.6|486
1592181900000|2020-06-15 00:45:00|11257.2|11256.3|11254.5|11253.6|11257.2|11256.3|11253.9|11253|483
1592182200000|2020-06-15 00:50:00|11254.6|11253.7|11253.3|11252.4|11255.3|11254.4|11250.1|11249.3|489
1592182500000|2020-06-15 00:55:00|11253.2|11252.3|11246.6|11245.7|11253.2|11252.3|11245.5|11244.9|513
1592182800000|2020-06-15 01:00:00|11246.5|11245.9|11249.1|11248.5|11249.1|11248.5|11244.1|11243.5|433
1592183100000|2020-06-15 01:05:00|11249.2|11248.6|11249.1|11248.5|11251.3|11250.6|11247.6|11246.9|406
1592183400000|2020-06-15 01:10:00|11249|11248.4|11247.2|11246.3|11250.6|11249.8|11247.1|11246.2|411
1592183700000|2020-06-15 01:15:00|11247.3|11246.4|11248.4|11247.5|11249.7|11248.8|11245.8|11245.1|434
1592184000000|2020-06-15 01:20:00|11248.1|11247.4|11249.8|11249.2|11251.3|11250.5|11247.9|11247.1|414
1592184300000|2020-06-15 01:25:00|11249.9|11249.3|11250.3|11249.4|11251.7|11250.8|11249.5|11248.8|386
1592184600000|2020-06-15 01:30:00|11250.4|11249.5|11250.3|11249.4|11252.1|11251.4|11249.6|11248.8|443
1592184900000|2020-06-15 01:35:00|11250.4|11249.5|11249.5|11248.9|11250.7|11250|11248.8|11247.9|345
1592185200000|2020-06-15 01:40:00|11249.6|11249|11252.5|11251.6|11253|11252.3|11248.6|11247.7|374
1592185500000|2020-06-15 01:45:00|11252.6|11251.7|11258.3|11257.4|11258.3|11257.4|11252|11251.3|427
1592185800000|2020-06-15 01:50:00|11258.4|11257.5|11257.4|11256.5|11258.9|11258|11256.7|11255.9|434
1592186100000|2020-06-15 01:55:00|11257.5|11256.6|11259.7|11258.8|11260.8|11260|11256.9|11256.2|321
1592186400000|2020-06-15 02:00:00|11260|11259.1|11255.3|11254.7|11260|11259.1|11254.9|11254|429
1592186700000|2020-06-15 02:05:00|11255.5|11254.9|11255.8|11254.9|11256.3|11255.5|11253.7|11253.1|402
1592187000000|2020-06-15 02:10:00|11256.1|11255.2|11257.3|11256.4|11259.3|11258.7|11256|11255.1|388
1592187300000|2020-06-15 02:15:00|11257.2|11256.3|11259.3|11258.7|11259.9|11259.1|11255.6|11254.8|380
1592187600000|2020-06-15 02:20:00|11259.4|11258.8|11259.1|11258.2|11261.2|11260.5|11258.3|11257.5|361
1592187900000|2020-06-15 02:25:00|11259.2|11258.6|11260.2|11259.6|11260.4|11259.6|11258.2|11257.6|320
1592188200000|2020-06-15 02:30:00|11260.1|11259.5|11255.1|11254.5|11260.2|11259.6|11254.8|11254.1|375
1592188500000|2020-06-15 02:35:00|11255|11254.4|11256.5|11255.6|11256.6|11256|11254.7|11253.9|341
1592188800000|2020-06-15 02:40:00|11256.7|11256.1|11260.1|11259.2|11260.2|11259.5|11255.6|11254.9|342
1592189100000|2020-06-15 02:45:00|11259.8|11258.9|11256.1|11255.5|11259.8|11258.9|11255.7|11255.1|416
1592189400000|2020-06-15 02:50:00|11256|11255.4|11254.7|11253.8|11257.7|11256.8|11254.3|11253.5|382
1592189700000|2020-06-15 02:55:00|11254.6|11254|11253.2|11252.3|11255.4|11254.6|11251.7|11251|299
1592190000000|2020-06-15 03:00:00|11253.4|11252.5|11255.3|11254.7|11256|11255.2|11252.9|11252.3|288
1592190300000|2020-06-15 03:05:00|11255.4|11254.8|11257.4|11256.5|11257.7|11257.1|11254.8|11254.2|280
1592190600000|2020-06-15 03:10:00|11257.2|11256.6|11255.7|11255.1|11257.7|11257.1|11255|11254.1|223
1592190900000|2020-06-15 03:15:00|11255.5|11254.9|11256.6|11256|11257.2|11256.5|11254.8|11254.2|279
1592191200000|2020-06-15 03:20:00|11256.8|11256.2|11256.8|11256.2|11257.6|11256.9|11256|11255.3|215
1592191500000|2020-06-15 03:25:00|11256.7|11256.1|11256.6|11256|11257.7|11256.8|11256.1|11255.4|195
1592191800000|2020-06-15 03:30:00|11256.7|11256.1|11255.7|11255.1|11257.7|11256.9|11255.7|11254.9|262
1592192100000|2020-06-15 03:35:00|11255.3|11254.7|11256.2|11255.6|11257.2|11256.6|11255.1|11254.4|217
1592192400000|2020-06-15 03:40:00|11256.1|11255.5|11258.3|11257.7|11258.3|11257.7|11254.8|11254|243
1592192700000|2020-06-15 03:45:00|11257.9|11257.3|11259.3|11258.7|11259.9|11259.2|11257.5|11256.9|235
1592193000000|2020-06-15 03:50:00|11259.4|11258.8|11260.3|11259.7|11260.3|11259.7|11258.1|11257.4|267
1592193300000|2020-06-15 03:55:00|11260.2|11259.6|11264|11263.1|11264.8|11263.9|11259.5|11258.8|261
1592193600000|2020-06-15 04:00:00|11264.1|11263.4|11263.7|11263.1|11265.7|11265|11261.6|11261|332
1592193900000|2020-06-15 04:05:00|11263.6|11263|11260.9|11260|11263.9|11263.2|11260.7|11260|289
1592194200000|2020-06-15 04:10:00|11261|11260.1|11262.9|11262|11263.5|11262.8|11260.8|11259.9|280
1592194500000|2020-06-15 04:15:00|11263|11262.1|11266|11265.4|11266.1|11265.5|11263|11262.1|255
1592194800000|2020-06-15 04:20:00|11266.1|11265.5|11266.8|11266.2|11267|11266.2|11265.1|11264.5|238
1592195100000|2020-06-15 04:25:00|11266.7|11266.1|11267.3|11266.7|11267.3|11266.7|11266.1|11265.5|185
1592195400000|2020-06-15 04:30:00|11267.2|11266.6|11266.7|11266.1|11268.1|11267.5|11266.1|11265.5|240
1592195700000|2020-06-15 04:35:00|11266.6|11266|11266.7|11266.1|11268.8|11268.1|11266.5|11265.9|244
1592196000000|2020-06-15 04:40:00|11266.3|11265.7|11263|11262.4|11266.4|11265.7|11261|11260.4|314
1592196300000|2020-06-15 04:45:00|11263.2|11262.3|11261.3|11260.7|11263.3|11262.5|11260.8|11259.9|389
1592196600000|2020-06-15 04:50:00|11261.2|11260.6|11261.1|11260.5|11263.1|11262.3|11260.6|11259.9|351
1592196900000|2020-06-15 04:55:00|11261|11260.4|11261|11260.4|11261.3|11260.6|11259.7|11258.9|316
1592197200000|2020-06-15 05:00:00|11260.9|11260.3|11256.1|11255.5|11262.2|11261.6|11256|11255.3|351
1592197500000|2020-06-15 05:05:00|11256.3|11255.4|11252.2|11251.3|11258.6|11258|11252.1|11251.2|366
1592197800000|2020-06-15 05:10:00|11252.3|11251.4|11252.3|11251.7|11255|11254.1|11251.9|11251.2|431
1592198100000|2020-06-15 05:15:00|11252.4|11251.8|11248.9|11248|11254.3|11253.6|11248.9|11248|549
1592198400000|2020-06-15 05:20:00|11248.6|11247.4|11251.4|11250.5|11252.8|11251.9|11247.9|11247|508
1592198700000|2020-06-15 05:25:00|11251.7|11250.8|11251.4|11250.5|11254.4|11253.7|11250.4|11249.5|479
1592199000000|2020-06-15 05:30:00|11251.3|11250.4|11245.7|11245.1|11251.4|11250.5|11245.7|11245.1|353
1592199300000|2020-06-15 05:35:00|11245.8|11245.2|11239.9|11239.3|11246.3|11245.5|11239.9|11239.3|609
1592199600000|2020-06-15 05:40:00|11239.8|11239.2|11243.7|11242.8|11244.8|11244|11238.7|11238|547
1592199900000|2020-06-15 05:45:00|11243.5|11242.9|11240.8|11239.9|11246.3|11245.4|11240.1|11239.3|594
1592200200000|2020-06-15 05:50:00|11240.9|11240|11239.3|11238.4|11241|11240.2|11237.6|11236.7|548
1592200500000|2020-06-15 05:55:00|11239.6|11238.7|11241.9|11241|11243.3|11242.6|11239.5|11238.6|558
1592200800000|2020-06-15 06:00:00|11241.8|11241.2|11234.9|11234|11242|11241.2|11233.7|11232.8|757
1592201100000|2020-06-15 06:05:00|11234.8|11233.9|11233.5|11232.6|11234.9|11234|11227.3|11226.4|585
1592201400000|2020-06-15 06:10:00|11233.4|11232.5|11229.2|11228.6|11234.7|11233.8|11229.2|11228.6|651
1592201700000|2020-06-15 06:15:00|11229.3|11228.4|11236.6|11236|11238.3|11237.7|11229.2|11228.4|713
1592202000000|2020-06-15 06:20:00|11236.5|11235.9|11237.5|11236.9|11238.3|11237.6|11234.2|11233.5|580
1592202300000|2020-06-15 06:25:00|11237.6|11237|11234.8|11234.2|11238.1|11237.5|11231.1|11230.3|582
1592202600000|2020-06-15 06:30:00|11234.9|11234.3|11246.9|11246.3|11248.4|11247.7|11234.7|11233.9|742
1592202900000|2020-06-15 06:35:00|11246.8|11246.2|11245.1|11244.5|11249|11248.1|11242.1|11241.4|608
1592203200000|2020-06-15 06:40:00|11245.3|11244.4|11236.8|11235.9|11245.3|11244.5|11234.6|11233.8|668
1592203500000|2020-06-15 06:45:00|11236.7|11235.8|11238.6|11237.7|11240.6|11239.7|11235.1|11234.2|584
1592203800000|2020-06-15 06:50:00|11238.5|11237.6|11235|11234.4|11238.5|11237.6|11233|11232.3|565
1592204100000|2020-06-15 06:55:00|11234.9|11234.1|11231.6|11230.7|11236.8|11236.2|11229.4|11228.7|650
1592204400000|2020-06-15 07:00:00|11232.2|11231.3|11234.4|11233.5|11236.3|11235.7|11230.4|11229.7|821
1592204700000|2020-06-15 07:05:00|11234.1|11233.1|11233.4|11232.5|11236|11235.2|11230.7|11230.1|743
1592205000000|2020-06-15 07:10:00|11233.5|11232.6|11234.3|11233.7|11236.2|11235.6|11230.7|11229.8|736
1592205300000|2020-06-15 07:15:00|11234.4|11233.5|11238.2|11237.6|11239.7|11239.1|11234|11233.4|618
1592205600000|2020-06-15 07:20:00|11238.3|11237.4|11244.4|11243.5|11244.5|11243.9|11237.7|11237|779
1592205900000|2020-06-15 07:25:00|11244.1|11243.1|11240.5|11239.9|11244.5|11243.6|11239.7|11239.1|721
1592206200000|2020-06-15 07:30:00|11240|11239.4|11240.6|11240|11244.1|11243.5|11235.7|11234.8|716
1592206500000|2020-06-15 07:35:00|11240.7|11240.1|11242.3|11241.7|11244.1|11243.5|11239.8|11239.1|646
1592206800000|2020-06-15 07:40:00|11242.4|11241.5|11243|11242.4|11247.2|11246.6|11241.6|11240.9|722
1592207100000|2020-06-15 07:45:00|11243.2|11242.6|11245|11244.4|11247.4|11246.8|11242.6|11241.9|673
1592207400000|2020-06-15 07:50:00|11245.1|11244.5|11247|11246.4|11247|11246.4|11241.3|11240.7|433
1592207700000|2020-06-15 07:55:00|11247.1|11246.5|11244.7|11243.8|11250.8|11250.1|11244|11243.3|617
1592208000000|2020-06-15 08:00:00|11244.9|11244.1|11252.6|11252|11255.3|11254.5|11242.2|11241.5|865
1592208300000|2020-06-15 08:05:00|11252.7|11252.1|11258.6|11258|11259.1|11258.5|11252.6|11251.8|735
1592208600000|2020-06-15 08:10:00|11258.5|11257.9|11259.1|11258.2|11265.6|11265|11257.9|11257.1|664
1592208900000|2020-06-15 08:15:00|11259.5|11258.5|11252.8|11252.2|11260|11259.3|11252.6|11251.9|629
1592209200000|2020-06-15 08:20:00|11253.1|11252.5|11252.6|11252|11253.4|11252.6|11246.3|11245.7|569
1592209500000|2020-06-15 08:25:00|11252.7|11252.1|11253.1|11252.5|11257.7|11256.9|11250.5|11249.9|567
1592209800000|2020-06-15 08:30:00|11252.8|11252.2|11255.9|11255.3|11256.7|11256.1|11251.3|11250.7|595
1592210100000|2020-06-15 08:35:00|11256|11255.4|11248.6|11248|11256|11255.4|11248.6|11248|499
1592210400000|2020-06-15 08:40:00|11248.5|11247.9|11254.9|11254.3|11256.2|11255.6|11247.9|11247.3|576
1592210700000|2020-06-15 08:45:00|11255|11254.4|11260.8|11260.2|11261.1|11260.4|11254.6|11254|622
1592211000000|2020-06-15 08:50:00|11260.9|11260.3|11261|11260.4|11263|11262.4|11258.7|11258.1|621
1592211300000|2020-06-15 08:55:00|11260.9|11260.3|11267.1|11266.2|11268.1|11267.2|11260.2|11259.6|614
1592211600000|2020-06-15 09:00:00|11267|11266.1|11261.1|11260.2|11267|11266.1|11260.3|11259.7|608
1592211900000|2020-06-15 09:05:00|11261.3|11260.5|11257.9|11257.3|11261.3|11260.5|11257.1|11256.3|559
1592212200000|2020-06-15 09:10:00|11258|11257.4|11258.2|11257.3|11261.6|11261|11253.7|11253.1|543
1592212500000|2020-06-15 09:15:00|11258|11257.4|11254.6|11253.7|11260.4|11259.8|11252.9|11252.1|562
1592212800000|2020-06-15 09:20:00|11254.7|11253.8|11252.9|11252.3|11255.2|11254.6|11252.5|11251.9|461
1592213100000|2020-06-15 09:25:00|11252.8|11252.2|11255.9|11255.3|11257.8|11257|11252.7|11252.1|478
1592213400000|2020-06-15 09:30:00|11255.6|11255|11248|11247.4|11256|11255.4|11245.3|11244.7|628
1592213700000|2020-06-15 09:35:00|11247.9|11247.3|11250|11249.4|11252.2|11251.4|11247.6|11247|557
1592214000000|2020-06-15 09:40:00|11250.1|11249.5|11246.7|11246.1|11251.1|11250.5|11246|11245.2|518
1592214300000|2020-06-15 09:45:00|11246.6|11246|11250.7|11250.1|11251.1|11250.5|11244.5|11243.9|490
1592214600000|2020-06-15 09:50:00|11250.6|11250|11250|11249.4|11253.6|11253|11247.2|11246.6|498
1592214900000|2020-06-15 09:55:00|11249.6|11249|11249.7|11248.8|11251.1|11250.4|11247.2|11246.6|524
1592215200000|2020-06-15 10:00:00|11250.2|11249.3|11254.4|11253.8|11254.6|11253.9|11248.9|11248.3|476
1592215500000|2020-06-15 10:05:00|11254.3|11253.7|11255.9|11255.3|11256|11255.4|11251.9|11251.3|456
1592215800000|2020-06-15 10:10:00|11256.1|11255.5|11258.9|11258.3|11260.6|11260|11255.2|11254.6|441
1592216100000|2020-06-15 10:15:00|11258.7|11258.1|11256.8|11256.2|11260.2|11259.5|11255.4|11254.8|459
1592216400000|2020-06-15 10:20:00|11256.9|11256.3|11251.9|11251.3|11257.6|11257|11250.3|11249.7|405
1592216700000|2020-06-15 10:25:00|11252|11251.4|11249|11248.1|11253.7|11253|11248.6|11248|442
1592217000000|2020-06-15 10:30:00|11248.9|11248|11250.5|11249.9|11251.7|11251|11247.8|11247|423
1592217300000|2020-06-15 10:35:00|11250.6|11250|11249.9|11249.3|11251.3|11250.7|11249|11248.4|340
1592217600000|2020-06-15 10:40:00|11249.8|11249.2|11250|11249.4|11250.8|11250.2|11249|11248.4|351
1592217900000|2020-06-15 10:45:00|11249.9|11249.3|11245.9|11245.3|11251.4|11250.8|11245.4|11244.8|422
1592218200000|2020-06-15 10:50:00|11245.8|11245.2|11248.1|11247.5|11249.5|11248.9|11245.4|11244.8|500
1592218500000|2020-06-15 10:55:00|11248|11247.4|11246.6|11246|11250.8|11250|11246.4|11245.8|456
1592218800000|2020-06-15 11:00:00|11246.9|11246.3|11241.5|11240.9|11249.1|11248.5|11240.9|11240.2|556
1592219100000|2020-06-15 11:05:00|11241.3|11240.7|11244.8|11244.2|11245.7|11245.1|11240.8|11240.1|382
1592219400000|2020-06-15 11:10:00|11244.9|11244.3|11248.7|11247.8|11249.1|11248.4|11244.5|11243.8|351
1592219700000|2020-06-15 11:15:00|11248.6|11247.7|11247.2|11246.3|11249|11248.4|11245.4|11244.7|435
1592220000000|2020-06-15 11:20:00|11247.1|11246.5|11253.5|11252.9|11253.5|11252.9|11246.3|11245.7|418
1592220300000|2020-06-15 11:25:00|11253|11252.4|11255.5|11254.9|11258.4|11257.8|11252.5|11251.8|412
1592220600000|2020-06-15 11:30:00|11255.4|11254.8|11252.8|11252.2|11256.8|11256.2|11252.4|11251.8|363
1592220900000|2020-06-15 11:35:00|11252.9|11252.3|11254|11253.4|11255.3|11254.6|11252.4|11251.6|371
1592221200000|2020-06-15 11:40:00|11253.9|11253.3|11257.5|11256.9|11258.2|11257.6|11252|11251.4|345
1592221500000|2020-06-15 11:45:00|11257.6|11257|11265.1|11264.5|11265.7|11265.1|11257.1|11256.5|550
1592221800000|2020-06-15 11:50:00|11265|11264.4|11262.5|11261.6|11268.1|11267.5|11262|11261.3|525
1592222100000|2020-06-15 11:55:00|11262.4|11261.8|11258.1|11257.5|11262.6|11261.9|11254.9|11254.1|574
1592222400000|2020-06-15 12:00:00|11258.2|11257.6|11258.4|11257.8|11261.3|11260.7|11257.5|11256.9|581
1592222700000|2020-06-15 12:05:00|11258.3|11257.7|11255.3|11254.7|11260.1|11259.5|11254.9|11254.2|525
1592223000000|2020-06-15 12:10:00|11255.4|11254.8|11253|11252.4|11256.6|11255.8|11247.1|11246.5|637
1592223300000|2020-06-15 12:15:00|11253.5|11252.6|11255.7|11254.8|11257.6|11256.7|11249.8|11249.2|589
1592223600000|2020-06-15 12:20:00|11255.6|11254.7|11253.6|11253|11256.3|11255.4|11252.1|11251.5|533
1592223900000|2020-06-15 12:25:00|11253.5|11252.9|11253|11252.1|11254.9|11254.3|11251.3|11250.7|482
1592224200000|2020-06-15 12:30:00|11253.2|11252.3|11251.1|11250.2|11256.2|11255.5|11249.7|11249.1|596
1592224500000|2020-06-15 12:35:00|11251.3|11250.5|11248.5|11247.9|11251.9|11251.3|11246.9|11246.2|535
1592224800000|2020-06-15 12:40:00|11248.8|11248.2|11249.5|11248.6|11250.2|11249.4|11246.6|11246|581
1592225100000|2020-06-15 12:45:00|11249.6|11248.7|11254.1|11253.2|11254.7|11253.9|11247|11246.3|588
1592225400000|2020-06-15 12:50:00|11254|11253.1|11249.8|11248.9|11254|11253.4|11249.1|11248.2|503
1592225700000|2020-06-15 12:55:00|11249.6|11249|11248.1|11247.5|11251.1|11250.3|11246.7|11246|479
1592226000000|2020-06-15 13:00:00|11248.6|11247.7|11250.4|11249.5|11252.1|11251.2|11246.8|11246.1|526
1592226300000|2020-06-15 13:05:00|11249.8|11248.9|11247.6|11246.7|11253.3|11252.6|11246.2|11245.4|551
1592226600000|2020-06-15 13:10:00|11247.7|11246.8|11246.7|11245.8|11248.8|11248|11244.5|11243.8|488
1592226900000|2020-06-15 13:15:00|11246.8|11245.9|11251.9|11251|11251.9|11251|11246.7|11245.8|520
1592227200000|2020-06-15 13:20:00|11251.7|11251.1|11254.2|11253.6|11254.4|11253.6|11250.5|11249.8|499
1592227500000|2020-06-15 13:25:00|11254.4|11253.5|11251.1|11250.2|11255.3|11254.6|11248.3|11247.5|286
1592227800000|2020-06-15 13:30:00|11251|11250.1|11246.4|11245.5|11257.2|11256.3|11246.2|11245.3|442
1592228100000|2020-06-15 13:35:00|11246.5|11245.6|11252.5|11251.6|11254.9|11254.3|11245.8|11244.9|451
1592228400000|2020-06-15 13:40:00|11252.2|11251.3|11258.4|11257.5|11265.2|11264.3|11249.6|11248.7|488
1592228700000|2020-06-15 13:45:00|11258.6|11257.7|11261.1|11260.5|11262.9|11262|11254.5|11253.7|633
1592229000000|2020-06-15 13:50:00|11261|11260.4|11275.1|11274.2|11281.1|11280.2|11258.6|11257.7|903
1592229300000|2020-06-15 13:55:00|11275.2|11274.3|11278|11277.1|11284.7|11283.8|11275.2|11274.3|849
1592229600000|2020-06-15 14:00:00|11278.1|11277.2|11282.7|11282.1|11285.5|11284.6|11276|11275.4|834
1592229900000|2020-06-15 14:05:00|11282.3|11281.7|11279.9|11279|11283.3|11282.6|11278|11277.2|686
1592230200000|2020-06-15 14:10:00|11279.7|11278.8|11278.4|11277.5|11279.9|11279|11275.6|11274.7|675
1592230500000|2020-06-15 14:15:00|11278.3|11277.4|11273.4|11272.5|11278.4|11277.5|11271.9|11271.2|605
1592230800000|2020-06-15 14:20:00|11273.3|11272.4|11271.9|11271|11275.7|11274.9|11271.9|11271|585
1592231100000|2020-06-15 14:25:00|11271.6|11270.7|11271.3|11270.4|11272.9|11272.2|11269.7|11269.1|606
1592231400000|2020-06-15 14:30:00|11271.2|11270.3|11273.8|11273.2|11276.3|11275.4|11269.8|11269.1|630
1592231700000|2020-06-15 14:35:00|11274.2|11273.3|11275|11274.1|11281.8|11280.9|11273.8|11273|752
1592232000000|2020-06-15 14:40:00|11274.7|11274.2|11281.4|11280.5|11282.1|11281.3|11272.8|11272.1|767
1592232300000|2020-06-15 14:45:00|11281.1|11280.2|11286|11285.1|11294.2|11293.3|11279.8|11278.9|746
1592232600000|2020-06-15 14:50:00|11286.1|11285.2|11287.4|11286.5|11290|11289.2|11281.6|11280.7|717
1592232900000|2020-06-15 14:55:00|11287.3|11286.7|11274.3|11273.4|11287.6|11286.7|11274|11273.3|790
1592233200000|2020-06-15 15:00:00|11274.1|11273.5|11275.7|11275.1|11278.3|11277.5|11271.5|11270.6|780
1592233500000|2020-06-15 15:05:00|11275.9|11275|11270.5|11269.6|11278.3|11277.4|11268.4|11267.5|615
1592233800000|2020-06-15 15:10:00|11269.7|11269.1|11271.2|11270.6|11273.1|11272.5|11266.5|11265.6|592
1592234100000|2020-06-15 15:15:00|11270.7|11270.1|11264.8|11263.9|11270.9|11270.1|11263.7|11262.8|717
1592234400000|2020-06-15 15:20:00|11264.9|11264|11267.6|11267|11268.6|11267.8|11260.6|11259.8|647
1592234700000|2020-06-15 15:25:00|11267.8|11266.9|11263.9|11263|11268.4|11267.8|11261.6|11260.7|636
1592235000000|2020-06-15 15:30:00|11263.8|11262.9|11266.2|11265.3|11268.6|11267.7|11261.9|11261.2|621
1592235300000|2020-06-15 15:35:00|11266.1|11265.2|11273|11272.1|11275.3|11274.5|11265.5|11264.6|573
1592235600000|2020-06-15 15:40:00|11273.1|11272.2|11265.5|11264.6|11274.2|11273.4|11265.5|11264.6|524
1592235900000|2020-06-15 15:45:00|11265.3|11264.7|11266.9|11266|11266.9|11266|11261.5|11260.7|566
1592236200000|2020-06-15 15:50:00|11266.8|11265.9|11265|11264.1|11269.2|11268.3|11264|11263.1|496
1592236500000|2020-06-15 15:55:00|11264.9|11264|11270|11269.4|11270.5|11269.7|11264.4|11263.8|573
1592236800000|2020-06-15 16:00:00|11270.1|11269.5|11273.4|11272.5|11276.5|11275.9|11269.1|11268.3|560
1592237100000|2020-06-15 16:05:00|11273.3|11272.4|11277.1|11276.2|11277.1|11276.5|11271.9|11271|527
1592237400000|2020-06-15 16:10:00|11277.2|11276.3|11282.2|11281.6|11283.5|11282.7|11275.9|11275.1|554
1592237700000|2020-06-15 16:15:00|11282.3|11281.7|11285.1|11284.5|11287.2|11286.3|11278.5|11277.9|589
1592238000000|2020-06-15 16:20:00|11285|11284.4|11281|11280.1|11285.2|11284.4|11279.5|11278.9|567
1592238300000|2020-06-15 16:25:00|11281.5|11280.6|11286.3|11285.7|11287.2|11286.5|11281.1|11280.3|559
1592238600000|2020-06-15 16:30:00|11286.6|11285.5|11283.5|11282.9|11286.6|11285.9|11282.3|11281.6|447
1592238900000|2020-06-15 16:35:00|11284|11283.1|11283.6|11283|11285.8|11285.1|11282.5|11281.9|501
1592239200000|2020-06-15 16:40:00|11283.8|11282.9|11284|11283.4|11285.2|11284.6|11280.8|11280.2|434
1592239500000|2020-06-15 16:45:00|11284.1|11283.5|11284.1|11283.2|11285.5|11284.7|11282.5|11281.9|417
1592239800000|2020-06-15 16:50:00|11283.9|11283.3|11286.9|11286|11287.3|11286.5|11283.1|11282.5|475
1592240100000|2020-06-15 16:55:00|11286.8|11286.3|11285.9|11285|11288.5|11287.9|11283.9|11283.1|529
1592240400000|2020-06-15 17:00:00|11285.8|11284.9|11286.8|11285.9|11288.4|11287.5|11285.6|11284.7|490
1592240700000|2020-06-15 17:05:00|11286.7|11286.1|11284.3|11283.4|11286.9|11286.2|11283.5|11282.6|444
1592241000000|2020-06-15 17:10:00|11284.2|11283.3|11287.3|11286.7|11290|11289.1|11283.6|11283|444
1592241300000|2020-06-15 17:15:00|11287.2|11286.6|11285.3|11284.4|11288.3|11287.6|11285.1|11284.3|401
1592241600000|2020-06-15 17:20:00|11285.1|11284.5|11284.3|11283.4|11286.7|11285.8|11283.8|11283|416
1592241900000|2020-06-15 17:25:00|11284.1|11283.5|11283.4|11282.5|11286.8|11286|11282.7|11281.8|327
1592242200000|2020-06-15 17:30:00|11283.7|11283.1|11286.7|11286.1|11287.5|11286.7|11282.6|11281.8|387
1592242500000|2020-06-15 17:35:00|11286.8|11285.9|11289.9|11289|11290|11289.1|11286|11285.3|427
1592242800000|2020-06-15 17:40:00|11289.8|11288.9|11289.4|11288.8|11290|11289.4|11289|11288.3|286
1592243100000|2020-06-15 17:45:00|11289.5|11288.9|11291.4|11290.8|11292.4|11291.5|11288.4|11287.5|321
1592243400000|2020-06-15 17:50:00|11291.5|11290.6|11296.5|11295.6|11301.6|11300.7|11291.3|11290.5|511
1592243700000|2020-06-15 17:55:00|11296.6|11295.7|11299.1|11298.2|11301|11300.1|11295|11294.1|534
1592244000000|2020-06-15 18:00:00|11299.2|11298.3|11320.3|11319.4|11320.5|11319.7|11299.2|11298.3|889
1592244300000|2020-06-15 18:05:00|11320.1|11319.2|11319.9|11319|11322.4|11321.5|11314.6|11313.7|796
1592244600000|2020-06-15 18:10:00|11319.7|11318.8|11325.2|11324.6|11325.4|11324.7|11315.6|11314.7|737
1592244900000|2020-06-15 18:15:00|11325.1|11324.5|11327.8|11326.9|11333|11332.1|11325.1|11324.2|746
1592245200000|2020-06-15 18:20:00|11327.6|11326.7|11325.2|11324.3|11331|11330.1|11324.1|11323.2|571
1592245500000|2020-06-15 18:25:00|11325.3|11324.4|11325.5|11324.6|11329.3|11328.4|11324.7|11323.8|646
1592245800000|2020-06-15 18:30:00|11325.3|11324.7|11321.1|11320.2|11329.9|11329|11321|11320.1|717
1592246100000|2020-06-15 18:35:00|11321|11320.1|11321.2|11320.3|11323.6|11322.7|11320.3|11319.5|609
1592246400000|2020-06-15 18:40:00|11321.3|11320.4|11321.5|11320.6|11323.9|11323.1|11320.4|11319.7|580
1592246700000|2020-06-15 18:45:00|11321.9|11321|11314.8|11313.9|11322.1|11321.2|11314.5|11313.7|569
1592247000000|2020-06-15 18:50:00|11314.7|11313.8|11312.7|11312.1|11316.8|11316|11311.6|11310.7|501
1592247300000|2020-06-15 18:55:00|11312.6|11312|11315.5|11314.6|11319.2|11318.4|11311.3|11310.4|577
1592247600000|2020-06-15 19:00:00|11315.2|11314.8|11321.7|11320.8|11322|11321.1|11315.2|11314.6|555
1592247900000|2020-06-15 19:05:00|11321.9|11321|11317.9|11317|11321.9|11321|11317.8|11316.9|459
1592248200000|2020-06-15 19:10:00|11318|11317.1|11318.1|11317.2|11320.7|11319.8|11316.3|11315.4|381
1592248500000|2020-06-15 19:15:00|11317.9|11317.3|11319.7|11318.8|11320.5|11319.6|11317.7|11316.9|450
1592248800000|2020-06-15 19:20:00|11319.3|11318.7|11321.2|11320.3|11322|11321.1|11316.5|11315.6|437
1592249100000|2020-06-15 19:25:00|11321.4|11320.5|11316.9|11316|11324.4|11323.5|11316.9|11316|573
1592249400000|2020-06-15 19:30:00|11316.8|11315.9|11314.6|11313.7|11317.8|11316.9|11311.9|11311|479
1592249700000|2020-06-15 19:35:00|11314.5|11313.6|11310.6|11309.7|11314.5|11313.6|11310.3|11309.5|423
1592250000000|2020-06-15 19:40:00|11310.7|11309.8|11308.5|11307.9|11311.9|11311.2|11308.3|11307.4|479
1592250300000|2020-06-15 19:45:00|11308.6|11308|11311.8|11310.9|11313.5|11312.6|11307.8|11306.9|406
1592250600000|2020-06-15 19:50:00|11311.6|11310.7|11310.2|11309.3|11314.7|11314|11310.2|11309.3|484
1592250900000|2020-06-15 19:55:00|11310|11309.4|11314.8|11313.9|11315.3|11314.4|11308.4|11307.5|494
1592251200000|2020-06-15 20:00:00|11315.3|11314.4|11316.3|11315.4|11318.3|11317.5|11313.7|11312.8|390
1592251500000|2020-06-15 20:05:00|11316.4|11315.5|11314.9|11314|11316.5|11315.8|11313.2|11312.3|185
1592251800000|2020-06-15 20:10:00|11315|11314.1|11316.1|11315.2|11316.9|11316|11314.2|11313.4|189
1592252100000|2020-06-15 20:15:00|11316|11315.1|11316.5|11315.6|11317.7|11316.8|11315.3|11314.7|165
1592252400000|2020-06-15 20:20:00|11316.7|11315.8|11318.8|11317.9|11319.8|11318.9|11316.7|11315.8|135
1592252700000|2020-06-15 20:25:00|11318.7|11318.1|11317.4|11316.5|11319.4|11318.7|11316.5|11315.8|240
1592253000000|2020-06-15 20:30:00|11317.3|11316.4|11321.3|11320.4|11321.7|11320.8|11317.3|11316.4|153
1592253300000|2020-06-15 20:35:00|11321.4|11320.5|11319.2|11318.3|11322|11321.1|11318.5|11317.6|163
1592253600000|2020-06-15 20:40:00|11319.5|11318.6|11318.1|11317.2|11319.9|11319|11317.6|11316.7|113
1592253900000|2020-06-15 20:45:00|11317.7|11316.8|11321.1|11320.2|11321.4|11320.5|11316.6|11315.7|228
1592254200000|2020-06-15 20:50:00|11321.2|11320.3|11321.9|11321|11322.1|11321.2|11320.1|11319.2|228
1592254500000|2020-06-15 20:55:00|11321.8|11320.9|11323.4|11322.5|11324|11322.9|11321.2|11320.3|275
1592254800000|2020-06-15 21:00:00|11323.9|11321.8|11323.2|11319.8|11327.2|11324.4|11322.2|11318.8|110
1592255100000|2020-06-15 21:05:00|11324.6|11318.6|11323.5|11318.5|11325|11320.3|11322.1|11317.8|147
1592255400000|2020-06-15 21:10:00|11323.4|11318.6|11324.7|11321.1|11325.2|11321.1|11321.3|11318.5|132
1592255700000|2020-06-15 21:15:00|11324.6|11320.9|11327.2|11323|11327.7|11323.8|11324.4|11320.8|201
1592256000000|2020-06-15 21:20:00|11327.3|11322.8|11325.1|11320.4|11330.2|11325.8|11324.8|11319|335
1592256300000|2020-06-15 21:25:00|11325.2|11320.3|11325.2|11322.5|11328|11323|11323.3|11320.3|227
1592256600000|2020-06-15 21:30:00|11325.7|11322.2|11325.7|11322.9|11326.4|11323.4|11325|11321.4|178
1592256900000|2020-06-15 21:35:00|11325.6|11323|11324.9|11321.2|11326.3|11323.6|11323.8|11320.6|316
1592257200000|2020-06-15 21:40:00|11324.8|11321.1|11326.7|11323.6|11329.7|11324.5|11323.9|11320.6|453
1592257500000|2020-06-15 21:45:00|11326.9|11323.8|11326.8|11325.1|11327.3|11325.1|11326.4|11323.6|171
1592257800000|2020-06-15 21:50:00|11327|11324.2|11326.6|11324.4|11327.3|11325.1|11326.3|11324|139
1592258100000|2020-06-15 21:55:00|11327|11324.3|11327.1|11324.4|11327.3|11325|11326.5|11324|178
1592258400000|2020-06-15 22:00:00|11326.9|11324|11326.2|11325.3|11327.3|11326.2|11322.1|11318.5|718
1592258700000|2020-06-15 22:05:00|11326.4|11325.1|11326.1|11325.2|11326.7|11325.8|11324.7|11323.7|242
1592259000000|2020-06-15 22:10:00|11326.3|11325.4|11328|11327.1|11328.8|11327.9|11326.2|11325.2|265
1592259300000|2020-06-15 22:15:00|11327.9|11327|11327.7|11326.8|11329.3|11328.3|11326.5|11325.6|213
1592259600000|2020-06-15 22:20:00|11327.6|11326.7|11329.9|11329|11330.2|11329.3|11327.4|11326.5|183
1592259900000|2020-06-15 22:25:00|11329.8|11328.9|11329.2|11328.3|11330.1|11329.2|11328.7|11327.8|165
1592260200000|2020-06-15 22:30:00|11329.3|11328.4|11327.5|11326.6|11331.5|11330.6|11327.4|11326.5|220
1592260500000|2020-06-15 22:35:00|11327|11326.1|11326.4|11325.5|11327.3|11326.4|11325.7|11324.8|163
1592260800000|2020-06-15 22:40:00|11326.3|11325.4|11325.6|11324.7|11327.7|11326.8|11325.6|11324.7|131
1592261100000|2020-06-15 22:45:00|11325.7|11324.8|11326.4|11325.5|11327.3|11326.4|11325.6|11324.7|154
1592261400000|2020-06-15 22:50:00|11326.3|11325.4|11329.1|11328.2|11330.6|11329.7|11325.6|11324.7|269
1592261700000|2020-06-15 22:55:00|11329|11328.1|11330.1|11329.2|11331.6|11330.7|11328.9|11328|194
1592262000000|2020-06-15 23:00:00|11330|11329.1|11327.2|11326.3|11330|11329.1|11326.7|11325.8|242
1592262300000|2020-06-15 23:05:00|11327.1|11326.2|11327.1|11326.2|11329.5|11328.6|11326.4|11325.5|224
1592262600000|2020-06-15 23:10:00|11327.2|11326.3|11327.6|11326.7|11327.6|11326.7|11326.9|11326|140
1592262900000|2020-06-15 23:15:00|11327.7|11326.8|11328|11327.1|11328.5|11327.6|11327.2|11326.3|125
1592263200000|2020-06-15 23:20:00|11328.2|11327.3|11332.5|11331.6|11333|11332.1|11327.8|11326.9|240
1592263500000|2020-06-15 23:25:00|11332.4|11331.5|11331.8|11330.9|11332.8|11331.9|11330.4|11329.7|208
1592263800000|2020-06-15 23:30:00|11331.3|11330.4|11332.2|11331.3|11332.6|11331.7|11330.7|11329.9|219
1592264100000|2020-06-15 23:35:00|11332.3|11331.4|11335.7|11334.8|11336|11335.1|11331.7|11330.8|238
1592264400000|2020-06-15 23:40:00|11335.8|11334.9|11335.3|11334.4|11336.9|11336|11334.8|11333.9|233
1592264700000|2020-06-15 23:45:00|11335.2|11334.3|11333.9|11333|11335.7|11334.8|11333.7|11332.8|202
1592265000000|2020-06-15 23:50:00|11334|11333.1|11336.3|11335.4|11336.3|11335.4|11333.6|11332.7|161
1592265300000|2020-06-15 23:55:00|11336.2|11335.3|11338.2|11337.3|11338.6|11337.7|11336.1|11335.3|246
1592265600000|2020-06-16 00:00:00|11338.1|11337.2|11338.5|11337.6|11340.4|11339.6|11337|11336.1|449
1592265900000|2020-06-16 00:05:00|11338.4|11337.5|11333.6|11332.7|11339.6|11338.9|11333.4|11332.7|295
1592266200000|2020-06-16 00:10:00|11333.8|11332.9|11334.4|11333.8|11335.3|11334.7|11333|11332.1|308
1592266500000|2020-06-16 00:15:00|11334.3|11333.4|11336.8|11336.2|11337|11336.2|11333.3|11332.5|277
1592266800000|2020-06-16 00:20:00|11337|11336.1|11333.3|11332.4|11337|11336.2|11333|11332.1|316
1592267100000|2020-06-16 00:25:00|11333.5|11332.6|11332.2|11331.3|11334.2|11333.4|11331.6|11330.9|295
1592267400000|2020-06-16 00:30:00|11331.8|11331.2|11332.7|11332.1|11335.7|11335|11331.6|11330.8|391
1592267700000|2020-06-16 00:35:00|11332.8|11331.9|11332|11331.1|11333.3|11332.5|11331.4|11330.7|317
1592268000000|2020-06-16 00:40:00|11331.9|11331|11331.8|11330.9|11334.1|11333.2|11331.2|11330.4|192
1592268300000|2020-06-16 00:45:00|11331.7|11330.8|11331.6|11330.7|11332.7|11332|11330.5|11329.9|254
1592268600000|2020-06-16 00:50:00|11331.3|11330.4|11332.9|11332|11332.9|11332|11330.8|11330|220
1592268900000|2020-06-16 00:55:00|11332.4|11331.5|11334.2|11333.3|11334.6|11333.7|11331.4|11330.8|337
1592269200000|2020-06-16 01:00:00|11334.1|11333.2|11338.8|11337.9|11340.3|11339.5|11334.1|11333.2|387
1592269500000|2020-06-16 01:05:00|11338.7|11337.8|11338.3|11337.4|11338.7|11338|11337|11336.3|235
1592269800000|2020-06-16 01:10:00|11338.2|11337.3|11335.8|11334.9|11339.1|11338.5|11335|11334.2|234
1592270100000|2020-06-16 01:15:00|11335.9|11335|11332.2|11331.3|11336.5|11335.6|11331.1|11330.2|274
1592270400000|2020-06-16 01:20:00|11332.7|11331.8|11332.7|11331.8|11334.7|11333.9|11332|11331.3|306
1592270700000|2020-06-16 01:25:00|11332.6|11331.7|11333|11332.4|11333.1|11332.4|11329.8|11329|298
1592271000000|2020-06-16 01:30:00|11333.2|11332.3|11331.1|11330.2|11334.3|11333.4|11329.5|11328.7|291
1592271300000|2020-06-16 01:35:00|11331|11330.1|11328.3|11327.4|11332.2|11331.4|11328|11327.2|383
1592271600000|2020-06-16 01:40:00|11328.2|11327.3|11329.4|11328.5|11330.4|11329.5|11328|11327.2|278
1592271900000|2020-06-16 01:45:00|11329.5|11328.6|11329.6|11328.7|11330|11329.1|11327.9|11327.2|243
1592272200000|2020-06-16 01:50:00|11329.5|11328.6|11331.2|11330.3|11332.6|11331.7|11329.4|11328.5|236
1592272500000|2020-06-16 01:55:00|11331|11330.1|11328.8|11327.9|11331.1|11330.3|11328.5|11327.6|251
1592272800000|2020-06-16 02:00:00|11328.9|11328|11332.3|11331.4|11332.8|11332|11328.7|11327.9|364
1592273100000|2020-06-16 02:05:00|11332.2|11331.6|11334.2|11333.6|11334.3|11333.6|11331.9|11331|221
1592273400000|2020-06-16 02:10:00|11334.3|11333.4|11334.4|11333.5|11335.3|11334.5|11333.7|11333|235
1592273700000|2020-06-16 02:15:00|11334.5|11333.6|11334.6|11333.7|11335.1|11334.2|11333.2|11332.4|241
1592274000000|2020-06-16 02:20:00|11334.5|11333.6|11335.3|11334.4|11336.8|11336.1|11334|11333.1|265
1592274300000|2020-06-16 02:25:00|11335.4|11334.5|11331.4|11330.8|11335.4|11334.6|11330.5|11329.6|185
1592274600000|2020-06-16 02:30:00|11331.3|11330.7|11345.2|11344.3|11346.7|11345.2|11331.3|11330.6|776
1592274900000|2020-06-16 02:35:00|11345.4|11344.5|11345.1|11344.2|11346.8|11345.9|11343.1|11342.2|463
1592275200000|2020-06-16 02:40:00|11345.2|11344.3|11341|11340.1|11346.3|11345.4|11340.2|11339.3|363
1592275500000|2020-06-16 02:45:00|11341.1|11340.2|11347.7|11346.8|11348.4|11347.5|11340.1|11339.2|310
1592275800000|2020-06-16 02:50:00|11347.6|11346.7|11348.1|11347.2|11349|11348.1|11345.4|11344.5|419
1592276100000|2020-06-16 02:55:00|11348|11347.1|11346|11345.1|11348.8|11348.1|11343.7|11342.8|357
1592276400000|2020-06-16 03:00:00|11345.7|11344.8|11344.9|11344|11346|11345.3|11343.6|11342.7|363
1592276700000|2020-06-16 03:05:00|11345.2|11344.3|11344.3|11343.4|11347.6|11346.7|11343.5|11342.6|281
1592277000000|2020-06-16 03:10:00|11344.2|11343.3|11343.4|11342.5|11344.3|11343.5|11342.2|11341.6|294
1592277300000|2020-06-16 03:15:00|11343.3|11342.4|11342.7|11342.1|11343.6|11342.9|11341.5|11340.7|212
1592277600000|2020-06-16 03:20:00|11342.8|11342.2|11340.6|11339.7|11343.6|11342.8|11339.7|11338.8|340
1592277900000|2020-06-16 03:25:00|11340.3|11339.4|11343.3|11342.4|11344.3|11343.4|11340|11339.1|341
1592278200000|2020-06-16 03:30:00|11343.2|11342.3|11342.6|11342|11344.1|11343.3|11341.7|11340.8|366
1592278500000|2020-06-16 03:35:00|11342.8|11341.9|11343.1|11342.2|11343.2|11342.4|11340.1|11339.3|330
1592278800000|2020-06-16 03:40:00|11343.3|11342.5|11344.3|11343.4|11345.5|11344.6|11342.9|11342|239
1592279100000|2020-06-16 03:45:00|11344.4|11343.5|11347.3|11346.4|11348.4|11347.5|11343.8|11342.9|310
1592279400000|2020-06-16 03:50:00|11347.4|11346.5|11342.7|11341.8|11347.4|11346.6|11342.6|11341.8|289
1592279700000|2020-06-16 03:55:00|11342.6|11342|11340.1|11339.2|11343.2|11342.5|11338.4|11337.7|338
1592280000000|2020-06-16 04:00:00|11339.9|11339.3|11338.1|11337.5|11340.1|11339.4|11337.1|11336.2|367
1592280300000|2020-06-16 04:05:00|11338.2|11337.3|11337.1|11336.2|11339.9|11339|11336.6|11335.7|225
1592280600000|2020-06-16 04:10:00|11337|11336.4|11336.7|11335.8|11337.9|11337|11335.4|11334.7|245
1592280900000|2020-06-16 04:15:00|11336.6|11335.7|11338.5|11337.6|11338.7|11338.1|11336.6|11335.7|316
1592281200000|2020-06-16 04:20:00|11338.4|11337.5|11336.1|11335.5|11338.7|11338|11335.5|11334.7|256
1592281500000|2020-06-16 04:25:00|11336.2|11335.6|11337.5|11336.6|11338.4|11337.5|11336.2|11335.3|237
1592281800000|2020-06-16 04:30:00|11337.4|11336.5|11335.3|11334.4|11337.5|11336.6|11335|11334.1|220
1592282100000|2020-06-16 04:35:00|11335|11334.3|11333|11332.1|11336.1|11335.4|11332.8|11331.9|243
1592282400000|2020-06-16 04:40:00|11333.1|11332.2|11334.8|11333.9|11335|11334.1|11332.6|11331.8|223
1592282700000|2020-06-16 04:45:00|11334.9|11334|11336.2|11335.6|11336.4|11335.6|11333.7|11333|208
1592283000000|2020-06-16 04:50:00|11336.4|11335.5|11335.8|11335.2|11337.9|11337.2|11335.7|11334.9|160
1592283300000|2020-06-16 04:55:00|11335.7|11335.1|11333.4|11332.5|11336.8|11335.9|11333.1|11332.3|262
1592283600000|2020-06-16 05:00:00|11333.3|11332.4|11336.6|11335.7|11337.3|11336.6|11332.6|11331.8|248
1592283900000|2020-06-16 05:05:00|11336.1|11335.5|11337.7|11337.1|11339.9|11339.3|11335.8|11335|321
1592284200000|2020-06-16 05:10:00|11337.6|11337|11338.5|11337.6|11339.6|11338.7|11336.7|11336.1|277
1592284500000|2020-06-16 05:15:00|11339|11338.1|11339.5|11338.6|11341|11340.1|11338.5|11337.7|217
1592284800000|2020-06-16 05:20:00|11339.4|11338.5|11343.4|11342.5|11343.5|11342.6|11339.3|11338.5|318
1592285100000|2020-06-16 05:25:00|11343.5|11342.6|11343.3|11342.4|11344.2|11343.4|11341.6|11341|250
1592285400000|2020-06-16 05:30:00|11343.4|11342.5|11346.5|11345.6|11346.5|11345.6|11343.4|11342.5|304
1592285700000|2020-06-16 05:35:00|11346.3|11345.7|11347|11346.1|11347.6|11346.7|11345.7|11344.9|261
1592286000000|2020-06-16 05:40:00|11346.9|11346|11339.6|11338.7|11347|11346.2|11339.5|11338.7|359
1592286300000|2020-06-16 05:45:00|11339.7|11338.8|11339.7|11338.8|11339.9|11339|11338|11337.1|387
1592286600000|2020-06-16 05:50:00|11339.8|11338.9|11339.4|11338.5|11339.8|11338.9|11336.7|11336|347
1592286900000|2020-06-16 05:55:00|11338.9|11338|11336.5|11335.6|11339.7|11338.9|11336.3|11335.1|336
1592287200000|2020-06-16 06:00:00|11337.1|11336|11335.7|11334.8|11339.5|11338.6|11332.8|11331.9|500
1592287500000|2020-06-16 06:05:00|11335.2|11334.3|11335.8|11334.9|11338.9|11338|11334.2|11333.3|449
1592287800000|2020-06-16 06:10:00|11335.7|11334.8|11335.3|11334.4|11339.8|11338.9|11333.7|11332.8|387
1592288100000|2020-06-16 06:15:00|11335.2|11334.7|11332.5|11331.6|11335.3|11334.7|11331|11330.1|386
1592288400000|2020-06-16 06:20:00|11332.6|11331.7|11337|11336.4|11337.3|11336.6|11332.1|11331.3|412
1592288700000|2020-06-16 06:25:00|11337.1|11336.2|11336.7|11335.8|11339.1|11338.3|11335.1|11334.3|394
1592289000000|2020-06-16 06:30:00|11336.6|11336|11340.2|11339.3|11340.2|11339.4|11335.8|11335.2|425
1592289300000|2020-06-16 06:35:00|11340|11339.4|11329.1|11328.2|11340.9|11340|11328.5|11327.6|621
1592289600000|2020-06-16 06:40:00|11328.7|11327.8|11343.3|11342.4|11343.3|11342.4|11328.6|11327.7|695
1592289900000|2020-06-16 06:45:00|11343.2|11342.3|11340.8|11339.9|11345.7|11344.9|11340.7|11339.9|611
1592290200000|2020-06-16 06:50:00|11340.7|11340.1|11339.2|11338.3|11343.7|11342.8|11336.7|11335.8|534
1592290500000|2020-06-16 06:55:00|11339.6|11338.7|11346.9|11346|11347.5|11346.7|11339.1|11338.3|617
1592290800000|2020-06-16 07:00:00|11346.8|11345.9|11344.5|11343.6|11347.7|11346.8|11341|11340.3|750
1592291100000|2020-06-16 07:05:00|11344.3|11343.7|11348|11347.1|11354|11353.1|11342.5|11341.7|801
1592291400000|2020-06-16 07:10:00|11347.9|11347|11346.6|11345.7|11349.8|11349|11345.8|11345|717
1592291700000|2020-06-16 07:15:00|11346.5|11345.6|11337.8|11337.2|11346.6|11345.7|11332.6|11331.7|735
1592292000000|2020-06-16 07:20:00|11337.5|11336.9|11336.7|11336.1|11340.8|11340.1|11335.5|11334.6|719
1592292300000|2020-06-16 07:25:00|11336.5|11335.9|11335.2|11334.6|11337.4|11336.6|11332.2|11331.3|634
1592292600000|2020-06-16 07:30:00|11334.3|11333.7|11335.9|11335|11336.7|11336|11326|11325.2|775
1592292900000|2020-06-16 07:35:00|11335.4|11334.8|11335.4|11334.5|11337|11336.3|11333.6|11332.7|682
1592293200000|2020-06-16 07:40:00|11335.3|11334.4|11333.1|11332.2|11335.7|11334.9|11329.7|11328.9|606
1592293500000|2020-06-16 07:45:00|11332.8|11332.1|11332.5|11331.6|11337.8|11337.2|11331|11330.4|585
1592293800000|2020-06-16 07:50:00|11332.2|11331.8|11327.2|11326.6|11332.9|11332.1|11326.5|11325.7|617
1592294100000|2020-06-16 07:55:00|11327.5|11326.9|11323.3|11322.7|11329.6|11328.9|11321|11320.3|654
1592294400000|2020-06-16 08:00:00|11323.2|11322.3|11320.9|11320.3|11325.1|11324.2|11315.7|11314.8|734
1592294700000|2020-06-16 08:05:00|11321.1|11320.5|11318.3|11317.7|11322.8|11322.2|11317.7|11317|666
1592295000000|2020-06-16 08:10:00|11318|11317.4|11324.7|11323.8|11325|11324.2|11317.3|11316.7|643
1592295300000|2020-06-16 08:15:00|11324.8|11324.2|11328.8|11328.2|11330|11329.3|11324.1|11323.2|622
1592295600000|2020-06-16 08:20:00|11328.7|11328.1|11328.8|11328.2|11331.6|11331|11324.4|11323.5|562
1592295900000|2020-06-16 08:25:00|11328.9|11328.3|11330.9|11330.3|11335.7|11335|11328.8|11328|604
1592296200000|2020-06-16 08:30:00|11331.3|11330.4|11333.7|11333.1|11334.6|11334|11328.1|11327.5|505
1592296500000|2020-06-16 08:35:00|11333.6|11333|11331.4|11330.8|11334.1|11333.2|11329|11328.4|642
1592296800000|2020-06-16 08:40:00|11331.6|11330.7|11331.5|11330.6|11332.3|11331.6|11329.9|11329.1|537
1592297100000|2020-06-16 08:45:00|11332.1|11330.9|11334.6|11333.7|11337.6|11337|11331.1|11330.5|529
1592297400000|2020-06-16 08:50:00|11334.7|11333.8|11342|11341.4|11347.7|11347.1|11334.7|11333.8|627
1592297700000|2020-06-16 08:55:00|11341.9|11341.1|11337.5|11335.5|11345.1|11344.2|11336.9|11335.5|580
1592298000000|2020-06-16 09:00:00|11337.6|11335.7|11334.7|11333.8|11341.2|11340.4|11333.1|11332.5|532
1592298300000|2020-06-16 09:05:00|11334.6|11333.7|11340|11339.1|11341.7|11341.1|11333.9|11333.3|515
1592298600000|2020-06-16 09:10:00|11339.5|11338.9|11332|11331.4|11339.6|11339|11331.9|11331.3|402
1592298900000|2020-06-16 09:15:00|11332.1|11331.5|11330.6|11329.7|11334.1|11333.5|11329.9|11329.1|475
1592299200000|2020-06-16 09:20:00|11330.2|11329.3|11330.3|11329.4|11332.6|11331.7|11325.1|11324.2|495
1592299500000|2020-06-16 09:25:00|11330.4|11329.5|11329.6|11328.7|11331|11330.1|11328.1|11327.2|459
1592299800000|2020-06-16 09:30:00|11329.8|11328.9|11328.8|11327.9|11332.4|11331.5|11327.7|11326.8|388
1592300100000|2020-06-16 09:35:00|11328.9|11328|11324.9|11324|11329.8|11328.9|11322.5|11321.6|445
1592300400000|2020-06-16 09:40:00|11325|11324.1|11327.2|11326.3|11329.5|11328.6|11324.8|11323.9|452
1592300700000|2020-06-16 09:45:00|11326.9|11326|11330.2|11329.6|11330.9|11330.1|11323.4|11322.6|579
1592301000000|2020-06-16 09:50:00|11330.1|11329.5|11332.3|11331.4|11332.8|11332.1|11329.3|11328.4|480
1592301300000|2020-06-16 09:55:00|11332.2|11331.6|11334.1|11333.5|11336.7|11336|11331.5|11330.9|624
1592301600000|2020-06-16 10:00:00|11333.9|11333.3|11326.5|11325.9|11335.5|11334.7|11326|11325.3|612
1592301900000|2020-06-16 10:05:00|11326.6|11326|11328.6|11328|11330|11329.4|11326.5|11325.8|426
1592302200000|2020-06-16 10:10:00|11327.8|11327.2|11328.7|11327.8|11329|11328.4|11321.1|11320.5|439
1592302500000|2020-06-16 10:15:00|11328.5|11327.9|11322.6|11322|11328.9|11328.3|11321.6|11320.7|499
1592302800000|2020-06-16 10:20:00|11322.9|11322.7|11324.8|11323.9|11324.8|11324.1|11321|11320.1|435
1592303100000|2020-06-16 10:25:00|11324.6|11324|11329.5|11328.6|11329.7|11328.9|11322.6|11321.8|478
1592303400000|2020-06-16 10:30:00|11330|11329.4|11325.8|11324.9|11331.8|11331.2|11322.6|11321.9|516
1592303700000|2020-06-16 10:35:00|11325.7|11324.8|11319.4|11318.8|11327.4|11326.7|11318.9|11318.3|480
1592304000000|2020-06-16 10:40:00|11319.5|11318.9|11312.3|11311.7|11320.6|11320|11311|11310.4|499
1592304300000|2020-06-16 10:45:00|11312.2|11311.6|11313.2|11312.6|11314.7|11314|11310.7|11310|515
1592304600000|2020-06-16 10:50:00|11313.3|11312.7|11316.7|11316.1|11317.3|11316.5|11311.2|11310.4|471
1592304900000|2020-06-16 10:55:00|11316.9|11316|11316.1|11315.2|11319.1|11318.2|11315.4|11314.7|427
1592305200000|2020-06-16 11:00:00|11316.4|11315.8|11319|11318.4|11319.3|11318.6|11314.4|11313.7|425
1592305500000|2020-06-16 11:05:00|11319.1|11318.5|11317.7|11316.8|11320.2|11319.5|11315.6|11314.7|428
1592305800000|2020-06-16 11:10:00|11317.6|11316.7|11310.2|11309.3|11318|11317.1|11309.2|11308.4|527
1592306100000|2020-06-16 11:15:00|11310.3|11309.7|11313.1|11312.5|11313.7|11313|11309.4|11308.6|439
1592306400000|2020-06-16 11:20:00|11313.2|11312.3|11313.2|11312.6|11315.8|11314.9|11310.5|11309.9|461
1592306700000|2020-06-16 11:25:00|11313.1|11312.5|11315.1|11314.5|11315.3|11314.7|11311.3|11310.7|325
1592307000000|2020-06-16 11:30:00|11315.2|11314.6|11308.7|11307.8|11316|11315.4|11308|11307.2|444
1592307300000|2020-06-16 11:35:00|11308.5|11307.9|11300.7|11300.1|11308.8|11308.2|11300.5|11299.9|547
1592307600000|2020-06-16 11:40:00|11300.6|11300|11300.1|11299.5|11301.4|11300.8|11297.5|11296.7|435
1592307900000|2020-06-16 11:45:00|11300|11299.4|11295.5|11294.9|11300.7|11300|11295.3|11294.7|427
1592308200000|2020-06-16 11:50:00|11295.6|11295|11299.6|11299|11299.8|11299.1|11295.4|11294.8|360
1592308500000|2020-06-16 11:55:00|11299.7|11299.1|11304.3|11303.4|11306.9|11306.2|11299.7|11299.1|501
1592308800000|2020-06-16 12:00:00|11304.7|11303.7|11301.8|11301.2|11305.9|11305.2|11300.1|11299.3|519
1592309100000|2020-06-16 12:05:00|11301.9|11301.3|11301.4|11300.8|11301.9|11301.3|11298.1|11297.5|448
1592309400000|2020-06-16 12:10:00|11300.7|11300.1|11307.9|11307.3|11308.2|11307.5|11299.4|11298.8|509
1592309700000|2020-06-16 12:15:00|11307.7|11307.1|11306.4|11305.5|11309.8|11309|11304.9|11304|518
1592310000000|2020-06-16 12:20:00|11306.5|11305.6|11306.2|11305.3|11310.6|11309.9|11304.9|11304|565
1592310300000|2020-06-16 12:25:00|11306.1|11305.2|11309.9|11303.9|11311.3|11310.4|11303.4|11302.8|520
1592310600000|2020-06-16 12:30:00|11309.2|11303.7|11308.3|11307.4|11310.2|11309.3|11295.2|11294.6|863
1592310900000|2020-06-16 12:35:00|11307.5|11306.6|11312.5|11311.6|11317.5|11316.7|11306.2|11305.3|844
1592311200000|2020-06-16 12:40:00|11312.7|11311.9|11314.4|11313.5|11319.6|11318.7|11312.3|11311.7|778
1592311500000|2020-06-16 12:45:00|11314.2|11313.3|11297.7|11296.8|11314.4|11313.8|11296.4|11295.5|751
1592311800000|2020-06-16 12:50:00|11298.1|11297.2|11304.3|11303.4|11306.6|11305.9|11297.9|11297.1|657
1592312100000|2020-06-16 12:55:00|11303.8|11302.9|11302.2|11301.3|11310.2|11309.6|11300.9|11300|719
1592312400000|2020-06-16 13:00:00|11302.4|11301.5|11290.3|11289.4|11303.2|11302.5|11288|11287.1|860
1592312700000|2020-06-16 13:05:00|11290|11289.1|11288.3|11287.4|11293.5|11292.8|11283.6|11283|762
1592313000000|2020-06-16 13:10:00|11287.8|11287.2|11272.9|11272|11288|11287.4|11270.1|11269.2|827
1592313300000|2020-06-16 13:15:00|11272.6|11271.8|11279.9|11279|11282.5|11281.8|11270.6|11269.7|804
1592313600000|2020-06-16 13:20:00|11279.8|11278.9|11286.4|11285.8|11287.1|11286.4|11276.8|11276.2|770
1592313900000|2020-06-16 13:25:00|11286.5|11285.6|11283.8|11283.2|11286.5|11285.8|11277.9|11277|687
1592314200000|2020-06-16 13:30:00|11283.9|11283.3|11283.1|11282.5|11285.2|11284.6|11279.1|11278.2|419
1592314500000|2020-06-16 13:35:00|11283.2|11282.6|11280.9|11280.3|11283.9|11283.3|11275.5|11274.6|429
1592314800000|2020-06-16 13:40:00|11281|11280.4|11282.1|11281.5|11286|11285.2|11278.2|11277.4|429
1592315100000|2020-06-16 13:45:00|11282.3|11281.4|11280.4|11279.8|11286.4|11285.5|11280.2|11279.4|444
1592315400000|2020-06-16 13:50:00|11280.1|11279.5|11271.5|11270.9|11282.1|11281.3|11268.5|11267.6|418
1592315700000|2020-06-16 13:55:00|11271.2|11270.6|11270.7|11269.8|11274.5|11273.9|11266.6|11265.7|417
1592316000000|2020-06-16 14:00:00|11270.9|11270|11269.3|11268.4|11271|11270.1|11264|11263.1|471
1592316300000|2020-06-16 14:05:00|11269.2|11268.6|11264.5|11263.6|11275.4|11274.5|11264|11263.3|773
1592316600000|2020-06-16 14:10:00|11264.6|11263.7|11267.2|11266.6|11267.7|11266.8|11260.7|11259.8|765
1592316900000|2020-06-16 14:15:00|11267.4|11266.3|11248.3|11247.4|11269.6|11268.9|11247.2|11246.3|838
1592317200000|2020-06-16 14:20:00|11248.2|11247.3|11256.1|11255.2|11256.1|11255.4|11245.7|11244.8|853
1592317500000|2020-06-16 14:25:00|11256|11255.4|11256.7|11256.1|11261.8|11260.9|11255|11254.4|689
1592317800000|2020-06-16 14:30:00|11257.1|11256.5|11259.3|11258.7|11262.1|11261.5|11254.6|11253.8|673
1592318100000|2020-06-16 14:35:00|11259.5|11258.6|11250.9|11250|11259.9|11259.3|11245.8|11244.9|824
1592318400000|2020-06-16 14:40:00|11251|11250.1|11245.1|11244.2|11251|11250.1|11238.1|11237.2|962
1592318700000|2020-06-16 14:45:00|11245|11244.1|11245.9|11245.3|11247.2|11246.6|11235.9|11235|970
1592319000000|2020-06-16 14:50:00|11245.7|11245.1|11238.7|11238.1|11247.8|11247.1|11233.1|11232.2|982
1592319300000|2020-06-16 14:55:00|11238.4|11237.8|11238.2|11237.3|11245.5|11244.6|11232.3|11231.4|1054
1592319600000|2020-06-16 15:00:00|11238.1|11237.2|11239.1|11238.2|11239.3|11238.4|11228.6|11227.7|1082
1592319900000|2020-06-16 15:05:00|11239.4|11238.5|11245.2|11244.3|11246.3|11245.4|11237.6|11236.8|938
1592320200000|2020-06-16 15:10:00|11245.5|11244.6|11251.8|11250.9|11252.1|11251.2|11239.4|11238.5|944
1592320500000|2020-06-16 15:15:00|11251.6|11250.7|11247.6|11246.7|11257.1|11256.2|11247.2|11246.3|928
1592320800000|2020-06-16 15:20:00|11247.7|11246.8|11258.1|11257.2|11258.4|11257.5|11245|11244.1|882
1592321100000|2020-06-16 15:25:00|11258.2|11257.3|11259.2|11258.3|11261.2|11260.3|11255.6|11254.9|731
1592321400000|2020-06-16 15:30:00|11259.3|11258.4|11264.2|11263.6|11264.4|11263.6|11256.2|11255.3|700
1592321700000|2020-06-16 15:35:00|11264.5|11263.8|11260.2|11259.3|11264.7|11263.8|11257.6|11256.7|693
1592322000000|2020-06-16 15:40:00|11260.1|11259.2|11254.2|11253.3|11260.2|11259.3|11253|11252.1|673
1592322300000|2020-06-16 15:45:00|11254|11253.4|11257.6|11256.7|11259.2|11258.5|11251.6|11250.7|671
1592322600000|2020-06-16 15:50:00|11257.7|11256.8|11255.6|11254.7|11259.5|11258.6|11253.5|11252.8|612
1592322900000|2020-06-16 15:55:00|11255.7|11254.8|11257.7|11256.8|11258.4|11257.5|11255.1|11254.3|643
1592323200000|2020-06-16 16:00:00|11257.9|11257|11262.1|11261.5|11262.3|11261.5|11255.2|11254.4|621
1592323500000|2020-06-16 16:05:00|11262|11261.4|11266.8|11265.9|11268.2|11267.3|11259.6|11258.8|687
1592323800000|2020-06-16 16:10:00|11266.7|11266.1|11266.7|11266.1|11268.9|11268|11262.4|11261.8|737
1592324100000|2020-06-16 16:15:00|11266.6|11266|11265.8|11265.2|11267.2|11266.5|11264.8|11264|537
1592324400000|2020-06-16 16:20:00|11266.1|11265.5|11267.6|11266.7|11269.4|11268.5|11265.2|11264.3|454
1592324700000|2020-06-16 16:25:00|11267.5|11266.6|11265.8|11264.9|11268.6|11267.7|11265.2|11264.4|498
1592325000000|2020-06-16 16:30:00|11265.7|11264.8|11269.1|11268.2|11269.3|11268.4|11265.5|11264.7|449
1592325300000|2020-06-16 16:35:00|11269.2|11268.3|11271.7|11270.8|11273.7|11273|11269.1|11268.3|547
1592325600000|2020-06-16 16:40:00|11271.6|11271.1|11272.3|11271.4|11273.6|11272.8|11270.3|11269.7|534
1592325900000|2020-06-16 16:45:00|11272|11271.8|11272|11271.1|11273.5|11272.6|11270.5|11269.7|487
1592326200000|2020-06-16 16:50:00|11272.4|11271.5|11268.3|11267.4|11272.5|11271.6|11268.1|11267.3|379
1592326500000|2020-06-16 16:55:00|11268.2|11267.3|11268.8|11267.9|11270.4|11269.7|11266.9|11266.3|484
1592326800000|2020-06-16 17:00:00|11268.7|11267.8|11264.4|11263.5|11269.3|11268.5|11264.2|11263.4|391
1592327100000|2020-06-16 17:05:00|11264.3|11263.4|11262.7|11262.1|11264.8|11264|11261.1|11260.4|466
1592327400000|2020-06-16 17:10:00|11262.9|11262.3|11261|11260.4|11263.7|11262.9|11259.7|11258.8|414
1592327700000|2020-06-16 17:15:00|11261.1|11260.2|11260.2|11259.3|11261.9|11261.3|11259|11258.3|372
1592328000000|2020-06-16 17:20:00|11260.1|11259.2|11262|11261.4|11263.2|11262.3|11259.3|11258.7|409
1592328300000|2020-06-16 17:25:00|11262.1|11261.5|11259.4|11258.5|11263.7|11262.8|11259.2|11258.4|429
1592328600000|2020-06-16 17:30:00|11259.5|11258.6|11261.7|11261.1|11262.7|11261.8|11259.5|11258.6|395
1592328900000|2020-06-16 17:35:00|11261.6|11261|11259.2|11258.6|11261.8|11261|11258.6|11257.9|376
1592329200000|2020-06-16 17:40:00|11259.3|11258.7|11262.4|11261.5|11263|11262.1|11259.1|11258.4|308
1592329500000|2020-06-16 17:45:00|11262.7|11261.8|11263.1|11262.2|11264.2|11263.5|11261.8|11261.1|285
1592329800000|2020-06-16 17:50:00|11263|11262.1|11258.5|11257.9|11264.3|11263.6|11258.4|11257.8|408
1592330100000|2020-06-16 17:55:00|11259.1|11258.5|11263.4|11262.5|11263.4|11262.6|11259|11258.2|376
1592330400000|2020-06-16 18:00:00|11263.5|11262.6|11264.7|11264.1|11268.3|11267.7|11263.2|11262.5|478
1592330700000|2020-06-16 18:05:00|11264.6|11264|11266.1|11265.5|11267.3|11266.6|11264.5|11263.9|271
1592331000000|2020-06-16 18:10:00|11266.3|11265.7|11266.5|11265.9|11268.8|11268|11265.6|11265|264
1592331300000|2020-06-16 18:15:00|11266.6|11266|11265.7|11265.1|11267.8|11267.2|11265.2|11264.6|338
1592331600000|2020-06-16 18:20:00|11265.8|11265.2|11264.2|11263.3|11266.4|11265.6|11260.3|11259.4|547
1592331900000|2020-06-16 18:25:00|11263.8|11263.2|11264.3|11263.7|11264.9|11264.2|11262.1|11261.3|459
1592332200000|2020-06-16 18:30:00|11264.4|11263.5|11268.1|11267.5|11268.6|11268|11264.2|11263.5|504
1592332500000|2020-06-16 18:35:00|11267.9|11267.3|11267.2|11266.6|11268.6|11267.9|11266.9|11266.2|429
1592332800000|2020-06-16 18:40:00|11267.3|11266.7|11265.5|11264.9|11267.3|11266.7|11265|11264.2|298
1592333100000|2020-06-16 18:45:00|11266.1|11265.5|11267.2|11266.3|11267.4|11266.8|11264.7|11264.1|300
1592333400000|2020-06-16 18:50:00|11267|11266.4|11266.9|11266.3|11267.6|11267|11265.2|11264.4|215
1592333700000|2020-06-16 18:55:00|11267.2|11266.6|11272.7|11272.1|11272.7|11272.1|11266.8|11266.1|414
1592334000000|2020-06-16 19:00:00|11272.6|11272|11271.4|11270.8|11272.8|11272.2|11270.4|11269.8|392
1592334300000|2020-06-16 19:05:00|11271.3|11270.7|11265.9|11265.3|11271.9|11271.3|11265.2|11264.5|388
1592334600000|2020-06-16 19:10:00|11266|11265.1|11264.3|11263.4|11267|11266.3|11264.2|11263.4|352
1592334900000|2020-06-16 19:15:00|11264.2|11263.7|11259.7|11259.1|11264.3|11263.7|11258.9|11258.2|497
1592335200000|2020-06-16 19:20:00|11259.8|11259.2|11262.4|11261.8|11264.6|11263.7|11259.8|11259|373
1592335500000|2020-06-16 19:25:00|11262.7|11262.1|11263.9|11263|11265.3|11264.7|11262.7|11262|443
1592335800000|2020-06-16 19:30:00|11263.7|11263.1|11265.1|11264.5|11266.5|11265.7|11261.5|11260.9|474
1592336100000|2020-06-16 19:35:00|11265|11264.4|11261.7|11261.1|11265|11264.4|11261.6|11261|325
1592336400000|2020-06-16 19:40:00|11261.8|11261.2|11257.5|11256.6|11262.8|11262|11257.3|11256.6|447
1592336700000|2020-06-16 19:45:00|11257.6|11256.7|11259.8|11259.2|11260.3|11259.6|11257.5|11256.7|381
1592337000000|2020-06-16 19:50:00|11259.9|11259.3|11260.9|11260.3|11261.9|11261.2|11258.6|11257.9|484
1592337300000|2020-06-16 19:55:00|11260.5|11259.9|11262|11261.4|11262.1|11261.5|11257|11256.4|426
1592337600000|2020-06-16 20:00:00|11261.8|11261.2|11258.4|11257.8|11262.2|11261.6|11257.7|11257|355
1592337900000|2020-06-16 20:05:00|11258.5|11257.9|11260.7|11260.1|11261.5|11260.7|11258.5|11257.7|209
1592338200000|2020-06-16 20:10:00|11260.8|11260.2|11262|11261.4|11262.9|11262.3|11260.6|11260|168
1592338500000|2020-06-16 20:15:00|11262.1|11261.5|11261.9|11261|11262.5|11261.7|11260.6|11259.9|139
1592338800000|2020-06-16 20:20:00|11262.1|11261.2|11264.1|11263.5|11264.2|11263.6|11262.1|11261.2|165
1592339100000|2020-06-16 20:25:00|11264.2|11263.6|11262.8|11261.9|11264.3|11263.6|11262.4|11261.7|160
1592339400000|2020-06-16 20:30:00|11262.7|11261.8|11263.7|11262.8|11264|11263.2|11262.3|11261.6|136
1592339700000|2020-06-16 20:35:00|11263.5|11262.6|11262.8|11261.9|11263.5|11262.8|11262.2|11261.5|111
1592340000000|2020-06-16 20:40:00|11262.7|11261.8|11262.8|11261.9|11264.6|11263.7|11262.3|11261.5|136
1592340300000|2020-06-16 20:45:00|11262.9|11262|11262.5|11261.6|11263.4|11262.7|11262.4|11261.5|131
1592340600000|2020-06-16 20:50:00|11262.6|11261.7|11261.7|11260.8|11262.9|11262|11260.8|11259.7|160
1592340900000|2020-06-16 20:55:00|11261.6|11260.7|11264|11263.1|11264.4|11263.1|11261.6|11260.7|275
1592341200000|2020-06-16 21:00:00|11264.4|11262.9|11262|11260|11268.6|11263|11261.9|11259.4|79
1592341500000|2020-06-16 21:05:00|11262.3|11259.8|11261.9|11259.8|11263.2|11260.3|11261.7|11259.3|211
1592341800000|2020-06-16 21:10:00|11262|11259.9|11264.7|11262.7|11265.1|11263.2|11261.8|11259.4|361
1592342100000|2020-06-16 21:15:00|11264.8|11262.8|11264.2|11261.7|11265.1|11263|11263|11260.9|234
1592342400000|2020-06-16 21:20:00|11264.3|11261.8|11263.2|11258.1|11264.5|11261.8|11262.7|11257.2|249
1592342700000|2020-06-16 21:25:00|11263.1|11258|11261|11255|11264.1|11258.9|11258.8|11253.4|274
1592343000000|2020-06-16 21:30:00|11260.8|11255.4|11259.6|11255.8|11264.2|11259.2|11258.3|11253|384
1592343300000|2020-06-16 21:35:00|11259.5|11255.9|11260.7|11256.5|11263.7|11260.5|11258.9|11255.8|389
1592343600000|2020-06-16 21:40:00|11261.1|11256.6|11260.4|11255.7|11261.5|11257.3|11259.2|11255.4|323
1592343900000|2020-06-16 21:45:00|11260.3|11256.1|11262.5|11258.9|11263|11259|11258.9|11255.3|434
1592344200000|2020-06-16 21:50:00|11262.3|11259.1|11262.3|11257.2|11263.7|11259.9|11261.1|11256.3|339
1592344500000|2020-06-16 21:55:00|11262|11257.3|11264.1|11260.1|11264.8|11260.8|11261.4|11256.2|379
1592344800000|2020-06-16 22:00:00|11264|11260.2|11262.4|11259.8|11264.7|11261.3|11261.7|11258.9|656
1592345100000|2020-06-16 22:05:00|11262.7|11259.7|11260.3|11257.6|11263.6|11261.2|11258.8|11255.5|715
1592345400000|2020-06-16 22:10:00|11260|11257.7|11258.6|11255.6|11262.4|11258.3|11257.7|11254.5|504
1592345700000|2020-06-16 22:15:00|11257.8|11255.5|11254.5|11253.6|11258.4|11255.9|11254.2|11253.2|419
1592346000000|2020-06-16 22:20:00|11254.7|11253.8|11255.7|11254.8|11256.3|11255.1|11253.9|11252.9|275
1592346300000|2020-06-16 22:25:00|11255.6|11254.7|11257.1|11256.2|11257.8|11256.8|11255.6|11254.7|322
1592346600000|2020-06-16 22:30:00|11257|11256.1|11255.6|11254.7|11257|11256.1|11254.7|11253.8|295
1592346900000|2020-06-16 22:35:00|11255.7|11254.8|11256.2|11255.3|11256.9|11256|11255.1|11254.2|160
1592347200000|2020-06-16 22:40:00|11256.3|11255.4|11257.7|11256.8|11257.8|11256.9|11256|11255.1|83
1592347500000|2020-06-16 22:45:00|11257.6|11256.7|11258.1|11257.2|11259.1|11258.2|11257.6|11256.7|117
1592347800000|2020-06-16 22:50:00|11258.2|11257.3|11259.2|11258.3|11259.7|11258.8|11258.1|11257.2|98
1592348100000|2020-06-16 22:55:00|11259.3|11258.4|11259.8|11258.9|11260.4|11259.5|11259.2|11258.3|120
1592348400000|2020-06-16 23:00:00|11259.9|11259|11261.1|11260.2|11261.5|11260.6|11259.9|11258.9|132
1592348700000|2020-06-16 23:05:00|11261.2|11260.3|11262.7|11261.8|11263.2|11262.3|11259.4|11258.8|202
1592349000000|2020-06-16 23:10:00|11262.4|11261.5|11261.6|11260.7|11262.9|11262|11261.5|11260.6|170
1592349300000|2020-06-16 23:15:00|11261.7|11260.8|11262.3|11261.4|11262.5|11261.6|11261.1|11260.3|89
1592349600000|2020-06-16 23:20:00|11262.4|11261.5|11263.6|11262.7|11263.7|11262.9|11261.6|11260.8|163
1592349900000|2020-06-16 23:25:00|11263.7|11262.8|11264.2|11263.3|11265.2|11264.5|11263.6|11262.7|131
1592350200000|2020-06-16 23:30:00|11264|11263.1|11264.3|11263.4|11264.4|11263.5|11263.6|11262.8|105
1592350500000|2020-06-16 23:35:00|11264.4|11263.5|11264.2|11263.3|11265.5|11264.8|11264.1|11263.2|123
1592350800000|2020-06-16 23:40:00|11264.1|11263.2|11264.7|11263.8|11265.7|11264.8|11264.1|11263.2|184
1592351100000|2020-06-16 23:45:00|11264.6|11263.7|11265.2|11264.3|11265.3|11264.7|11264.6|11263.7|97
1592351400000|2020-06-16 23:50:00|11265.3|11264.4|11264.9|11264.3|11265.7|11264.9|11264.6|11263.8|114
1592351700000|2020-06-16 23:55:00|11265.1|11264.2|11265.5|11264.6|11266.8|11265.9|11264.5|11263.8|280
1592352000000|2020-06-17 00:00:00|11265.6|11264.7|11263.6|11262.7|11265.7|11264.8|11262.1|11261.2|411
1592352300000|2020-06-17 00:05:00|11263.7|11262.8|11267.7|11266.8|11268|11267.1|11263|11262.2|348
1592352600000|2020-06-17 00:10:00|11267.6|11267|11266.1|11265.2|11267.6|11267|11261.7|11260.8|399
1592352900000|2020-06-17 00:15:00|11266|11265.1|11260.8|11259.9|11268.3|11267.5|11259.2|11258.3|469
1592353200000|2020-06-17 00:20:00|11260.7|11259.8|11258.3|11257.4|11261|11260.1|11256.1|11255.2|465
1592353500000|2020-06-17 00:25:00|11258.6|11257.7|11260.1|11259.2|11261.3|11260.5|11258|11257.1|396
1592353800000|2020-06-17 00:30:00|11260.2|11259.3|11262.2|11261.3|11262.4|11261.6|11257.6|11256.7|342
1592354100000|2020-06-17 00:35:00|11262.3|11261.4|11263.8|11262.9|11263.8|11263.1|11261.1|11260.2|326
1592354400000|2020-06-17 00:40:00|11263.6|11263|11267.5|11266.6|11268.4|11267.5|11263.5|11262.6|345
1592354700000|2020-06-17 00:45:00|11267.4|11266.5|11271.5|11270.6|11271.7|11270.8|11265.9|11265.2|391
1592355000000|2020-06-17 00:50:00|11271.7|11270.8|11268.8|11267.9|11271.7|11270.8|11268.1|11267.2|408
1592355300000|2020-06-17 00:55:00|11268.6|11268|11267.9|11267|11273.8|11272.9|11267.9|11267|366
1592355600000|2020-06-17 01:00:00|11268|11267.1|11269.7|11268.8|11272.8|11271.9|11267.5|11266.7|408
1592355900000|2020-06-17 01:05:00|11269.8|11268.9|11268.9|11268|11270|11269.1|11267.5|11266.8|304
1592356200000|2020-06-17 01:10:00|11268.7|11268.1|11266.7|11265.8|11269.5|11268.6|11266.6|11265.7|266
1592356500000|2020-06-17 01:15:00|11266.2|11265.3|11266.9|11266.3|11268.6|11267.8|11265|11264.2|347
1592356800000|2020-06-17 01:20:00|11267.1|11266.2|11267.5|11266.6|11268.1|11267.5|11265.2|11264.3|319
1592357100000|2020-06-17 01:25:00|11267.4|11266.5|11263.2|11262.3|11269.7|11269|11263.1|11262.3|380
1592357400000|2020-06-17 01:30:00|11263.1|11262.2|11263.4|11262.5|11263.7|11262.9|11260.9|11260|328
1592357700000|2020-06-17 01:35:00|11263.2|11262.6|11266.3|11265.4|11266.6|11265.7|11263.1|11262.4|398
1592358000000|2020-06-17 01:40:00|11266.1|11265.2|11270.7|11269.8|11270.7|11269.8|11265.4|11264.6|424
1592358300000|2020-06-17 01:45:00|11270.8|11269.9|11272.8|11271.9|11273.5|11272.7|11270.8|11269.9|333
1592358600000|2020-06-17 01:50:00|11273|11272.1|11271.8|11270.9|11273.5|11272.6|11270.2|11269.3|354
1592358900000|2020-06-17 01:55:00|11271.7|11270.8|11265.6|11265|11272.3|11271.4|11264.9|11264|334
1592359200000|2020-06-17 02:00:00|11266|11265.4|11266.3|11265.4|11267.5|11266.7|11263.8|11262.9|354
1592359500000|2020-06-17 02:05:00|11266.4|11265.5|11268.2|11267.3|11268.4|11267.6|11265.4|11264.5|295
1592359800000|2020-06-17 02:10:00|11268.3|11267.4|11265.9|11265.3|11268.8|11267.9|11265.8|11265|390
1592360100000|2020-06-17 02:15:00|11266.2|11265.2|11265.6|11264.7|11266.7|11265.8|11263.6|11262.7|335
1592360400000|2020-06-17 02:20:00|11265.7|11264.8|11262.5|11261.6|11265.7|11265|11261.2|11260.3|372
1592360700000|2020-06-17 02:25:00|11262.4|11261.5|11261.1|11260.2|11262.4|11261.5|11260.5|11259.7|325
1592361000000|2020-06-17 02:30:00|11261.2|11260.3|11256.9|11256|11261.2|11260.6|11255.4|11254.6|447
1592361300000|2020-06-17 02:35:00|11256.6|11256.1|11260.1|11259.5|11260.7|11259.9|11256.5|11255.8|451
1592361600000|2020-06-17 02:40:00|11260.2|11259.3|11258.8|11257.9|11261.2|11260.6|11257.4|11256.8|384
1592361900000|2020-06-17 02:45:00|11258.7|11258.1|11263|11262.1|11263.5|11262.6|11258.7|11257.8|393
1592362200000|2020-06-17 02:50:00|11262.8|11261.9|11265.4|11264.5|11266.4|11265.5|11262|11261.3|333
1592362500000|2020-06-17 02:55:00|11265.5|11264.6|11264.8|11264.2|11266.5|11265.8|11264.2|11263.4|332
1592362800000|2020-06-17 03:00:00|11264.7|11264.1|11263.1|11262.5|11264.9|11264.1|11262|11261.3|365
1592363100000|2020-06-17 03:05:00|11262.9|11262.2|11262.8|11261.9|11263.6|11262.7|11261.9|11261.3|264
1592363400000|2020-06-17 03:10:00|11262.9|11262.2|11263.9|11263.3|11264.7|11264|11262.6|11261.8|243
1592363700000|2020-06-17 03:15:00|11263.8|11263.2|11265.5|11264.6|11265.8|11264.9|11263.2|11262.5|248
1592364000000|2020-06-17 03:20:00|11265.3|11264.7|11265.1|11264.2|11265.9|11265.1|11264.8|11264|192
1592364300000|2020-06-17 03:25:00|11265|11264.1|11265.3|11264.7|11265.7|11265.1|11264.7|11264|221
1592364600000|2020-06-17 03:30:00|11265.2|11264.6|11267.8|11267.2|11267.9|11267.2|11264.7|11264.1|329
1592364900000|2020-06-17 03:35:00|11267.7|11267.1|11265.2|11264.6|11268.3|11267.6|11264.9|11264.3|295
1592365200000|2020-06-17 03:40:00|11265.3|11264.7|11264.1|11263.5|11265.4|11264.7|11263.9|11263.3|248
1592365500000|2020-06-17 03:45:00|11264|11263.4|11263.1|11262.2|11264.2|11263.5|11262.9|11262.1|267
1592365800000|2020-06-17 03:50:00|11263.3|11262.4|11264.5|11263.6|11265|11264.1|11262.7|11261.9|273
1592366100000|2020-06-17 03:55:00|11264.4|11263.5|11264.7|11264.1|11264.9|11264.1|11262.9|11262.2|238
1592366400000|2020-06-17 04:00:00|11264.9|11264|11266.8|11266.2|11267|11266.4|11263.5|11262.8|238
1592366700000|2020-06-17 04:05:00|11267|11266.4|11267.5|11266.9|11268.3|11267.5|11266|11265.3|267
1592367000000|2020-06-17 04:10:00|11267.6|11267|11268.4|11267.5|11268.4|11267.5|11266.7|11265.9|250
1592367300000|2020-06-17 04:15:00|11268.5|11267.6|11269.4|11268.8|11269.4|11268.8|11268|11267.3|221
1592367600000|2020-06-17 04:20:00|11269.3|11268.7|11270.6|11270|11270.9|11270.3|11269.2|11268.5|211
1592367900000|2020-06-17 04:25:00|11270.7|11270.1|11272.8|11272.2|11272.9|11272.3|11270.5|11269.9|319
1592368200000|2020-06-17 04:30:00|11272.9|11272.3|11270.8|11270.2|11273.4|11272.8|11270.3|11269.5|300
1592368500000|2020-06-17 04:35:00|11270.9|11270.3|11269.9|11269|11271.9|11271.3|11269.6|11268.9|196
1592368800000|2020-06-17 04:40:00|11269.7|11269.1|11269.2|11268.6|11270.5|11269.7|11267.9|11267.1|254
1592369100000|2020-06-17 04:45:00|11269|11268.4|11268.7|11267.8|11269.6|11268.8|11267.7|11267.1|183
1592369400000|2020-06-17 04:50:00|11268.6|11267.7|11268.4|11267.5|11268.7|11267.9|11267.8|11267|212
1592369700000|2020-06-17 04:55:00|11268.3|11267.7|11271.8|11271.2|11271.9|11271.3|11268.3|11267.7|266
1592370000000|2020-06-17 05:00:00|11271.7|11271.1|11277.6|11276.7|11280.5|11279.3|11270.7|11270.1|387
1592370300000|2020-06-17 05:05:00|11277.5|11276.6|11272.9|11272|11277.6|11276.9|11272.2|11271.5|485
1592370600000|2020-06-17 05:10:00|11273|11272.1|11271.1|11270.5|11273.9|11273.1|11271.1|11270.4|335
1592370900000|2020-06-17 05:15:00|11271.2|11270.6|11271.9|11271|11272.3|11271.7|11270.1|11269.5|209
1592371200000|2020-06-17 05:20:00|11271.8|11270.9|11273.7|11273.1|11273.9|11273.3|11271.6|11270.9|292
1592371500000|2020-06-17 05:25:00|11273.9|11273|11274.2|11273.3|11274.5|11273.7|11272.6|11271.8|325
1592371800000|2020-06-17 05:30:00|11274|11273.4|11275.3|11274.7|11275.6|11274.8|11273.1|11272.5|329
1592372100000|2020-06-17 05:35:00|11275.6|11274.6|11275.1|11274.5|11275.8|11275.2|11274|11273.2|265
1592372400000|2020-06-17 05:40:00|11275.2|11274.6|11273.3|11272.7|11275.4|11274.7|11271.6|11270.8|314
1592372700000|2020-06-17 05:45:00|11273.2|11272.6|11272.7|11272.1|11274.6|11273.8|11272|11271.3|314
1592373000000|2020-06-17 05:50:00|11272.8|11271.9|11276|11275.1|11276.4|11275.7|11272.2|11271.6|331
1592373300000|2020-06-17 05:55:00|11276.2|11275.3|11273.9|11273|11277|11276.2|11273.6|11272.6|301
1592373600000|2020-06-17 06:00:00|11274.1|11272.9|11278.5|11277.6|11279|11278.1|11272.4|11271.5|443
1592373900000|2020-06-17 06:05:00|11278.3|11277.7|11280.6|11280|11283.8|11283|11277|11276.4|460
1592374200000|2020-06-17 06:10:00|11280.7|11280.1|11281.5|11280.9|11283.6|11282.7|11276.8|11276.1|519
1592374500000|2020-06-17 06:15:00|11281.8|11281.1|11276|11275.1|11281.8|11281.1|11275.7|11275|483
1592374800000|2020-06-17 06:20:00|11275.8|11275.2|11283.9|11283.3|11284.6|11283.8|11275.8|11275|452
1592375100000|2020-06-17 06:25:00|11284.2|11283.5|11281.3|11280.4|11284.7|11284|11280.6|11279.9|563
1592375400000|2020-06-17 06:30:00|11281.1|11280.5|11278|11277.4|11284.1|11283.5|11276.4|11275.8|464
1592375700000|2020-06-17 06:35:00|11277.7|11277.1|11281.1|11280.5|11281.7|11281.1|11277.4|11276.8|330
1592376000000|2020-06-17 06:40:00|11281.2|11280.6|11281.6|11281|11282.5|11281.8|11280.5|11279.9|386
1592376300000|2020-06-17 06:45:00|11281.5|11280.9|11281.4|11280.8|11285.7|11285.1|11281|11280.4|453
1592376600000|2020-06-17 06:50:00|11281.5|11280.9|11282.4|11281.8|11285.9|11285.3|11281.2|11280.6|499
1592376900000|2020-06-17 06:55:00|11282.5|11281.9|11280.9|11280|11285.3|11284.7|11280.7|11280|417
1592377200000|2020-06-17 07:00:00|11281|11280.4|11285.5|11284.9|11287.2|11286.6|11280.4|11279.7|661
1592377500000|2020-06-17 07:05:00|11285.6|11285|11285.8|11285.2|11290.2|11289.3|11284.6|11284|631
1592377800000|2020-06-17 07:10:00|11285.9|11285.3|11283.7|11283.1|11289.1|11288.5|11283.7|11283.1|451
1592378100000|2020-06-17 07:15:00|11284.2|11283.3|11285.1|11284.5|11288.4|11287.8|11282.4|11281.8|484
1592378400000|2020-06-17 07:20:00|11285.2|11284.3|11281.4|11280.8|11285.3|11284.7|11280.9|11280.3|545
1592378700000|2020-06-17 07:25:00|11281.2|11280.6|11288.1|11287.5|11290.2|11289.3|11280.3|11279.7|551
1592379000000|2020-06-17 07:30:00|11288.5|11287.6|11289.3|11288.7|11290.1|11289.5|11286.8|11286.2|624
1592379300000|2020-06-17 07:35:00|11289.2|11288.6|11292|11291.4|11293.1|11292.3|11288.2|11287.3|530
1592379600000|2020-06-17 07:40:00|11291.9|11291.3|11291.7|11291.1|11294.6|11293.7|11290.7|11290.1|495
1592379900000|2020-06-17 07:45:00|11291.4|11290.8|11289.1|11288.2|11291.6|11290.9|11285.2|11284.5|553
1592380200000|2020-06-17 07:50:00|11289|11288.1|11289.8|11289.2|11290.8|11290.1|11287.4|11286.8|449
1592380500000|2020-06-17 07:55:00|11289.7|11289.1|11266.9|11266|11290|11289.2|11266.5|11265.7|778
1592380800000|2020-06-17 08:00:00|11267.3|11266.4|11274.4|11273.5|11274.6|11273.9|11265.5|11264.9|694
1592381100000|2020-06-17 08:05:00|11274.3|11273.4|11268.7|11267.8|11275|11274.2|11267.7|11266.9|549
1592381400000|2020-06-17 08:10:00|11268.8|11267.9|11261.6|11260.7|11271.7|11271.1|11257.3|11256|648
1592381700000|2020-06-17 08:15:00|11261.7|11261|11268.5|11267.6|11270|11269.1|11261.1|11260.2|704
1592382000000|2020-06-17 08:20:00|11268.4|11267.5|11271.3|11270.7|11274.5|11273.6|11268.2|11267.5|616
1592382300000|2020-06-17 08:25:00|11271.4|11270.8|11270.3|11269.7|11276|11275.1|11269.9|11269.1|496
1592382600000|2020-06-17 08:30:00|11270.4|11269.8|11269.9|11269|11274|11273.3|11269.8|11269|452
1592382900000|2020-06-17 08:35:00|11269.8|11269.2|11268.4|11267.8|11272.1|11271.4|11268.3|11267.7|472
1592383200000|2020-06-17 08:40:00|11267.8|11267.2|11267.2|11266.6|11268.3|11267.7|11262.8|11261.9|485
1592383500000|2020-06-17 08:45:00|11267.3|11266.7|11264.1|11263.2|11268|11267.4|11263.1|11262.5|410
1592383800000|2020-06-17 08:50:00|11264|11263.4|11258.5|11257.9|11264.3|11263.7|11257.9|11257.3|516
1592384100000|2020-06-17 08:55:00|11258.4|11257.8|11258.2|11257.3|11259.1|11258.3|11251.5|11250.4|572
1592384400000|2020-06-17 09:00:00|11258.3|11257.4|11257.5|11256.6|11260.8|11259.9|11254.4|11253.6|653
1592384700000|2020-06-17 09:05:00|11257.3|11256.7|11253.2|11252.6|11258.2|11257.6|11251.7|11251|610
1592385000000|2020-06-17 09:10:00|11253.4|11252.8|11242.9|11242|11254.9|11254.2|11242.7|11241.9|633
1592385300000|2020-06-17 09:15:00|11242.8|11241.9|11242.6|11242|11243.9|11243.3|11236.5|11235.6|735
1592385600000|2020-06-17 09:20:00|11242.5|11241.9|11242.7|11241.8|11245.1|11244.3|11240.6|11240|575
1592385900000|2020-06-17 09:25:00|11242.6|11241.7|11241.8|11241.2|11244.6|11243.9|11241.3|11240.7|489
1592386200000|2020-06-17 09:30:00|11241.9|11241.3|11238.2|11237.6|11242|11241.4|11237.3|11236.7|552
1592386500000|2020-06-17 09:35:00|11237.9|11237.3|11237.4|11236.8|11238.5|11237.9|11235.5|11234.9|546
1592386800000|2020-06-17 09:40:00|11237.6|11236.7|11238.1|11237.2|11240.7|11240.1|11235.5|11234.7|513
1592387100000|2020-06-17 09:45:00|11238.2|11237.5|11229.4|11228.5|11239.6|11238.9|11224.9|11224|627
1592387400000|2020-06-17 09:50:00|11229.1|11228.2|11231.8|11230.9|11235.9|11235.3|11228.3|11227.5|625
1592387700000|2020-06-17 09:55:00|11231.4|11230.8|11229.9|11229.3|11235.3|11234.7|11226.5|11225.8|599
1592388000000|2020-06-17 10:00:00|11230|11229.4|11238.1|11237.5|11238.3|11237.5|11229.8|11229.2|587
1592388300000|2020-06-17 10:05:00|11238.2|11237.3|11232.9|11232|11239.2|11238.6|11230.8|11230.1|544
1592388600000|2020-06-17 10:10:00|11233.2|11232.6|11232|11231.4|11237|11236.4|11229.6|11228.9|538
1592388900000|2020-06-17 10:15:00|11232.1|11231.5|11230.8|11230.2|11232.2|11231.5|11229.6|11228.7|405
1592389200000|2020-06-17 10:20:00|11230.9|11230.3|11231.1|11230.5|11233.8|11233.2|11230.6|11230|481
1592389500000|2020-06-17 10:25:00|11231.2|11230.6|11244.8|11244.2|11245.1|11244.5|11231.2|11230.5|560
1592389800000|2020-06-17 10:30:00|11244.9|11244.3|11243.5|11242.9|11245.4|11244.8|11239.8|11239.1|613
1592390100000|2020-06-17 10:35:00|11243.6|11243|11245.9|11245|11249.3|11248.4|11243.5|11242.7|558
1592390400000|2020-06-17 10:40:00|11246.1|11245.5|11242|11241.4|11246.6|11245.9|11241.2|11240.6|529
1592390700000|2020-06-17 10:45:00|11242.1|11241.2|11242.2|11241.6|11244.7|11243.9|11239.3|11238.6|494
1592391000000|2020-06-17 10:50:00|11242.1|11241.5|11237.5|11236.6|11244.1|11243.5|11237|11236.4|433
1592391300000|2020-06-17 10:55:00|11237.6|11236.7|11242.4|11241.8|11243.4|11242.6|11237.1|11236.4|385
1592391600000|2020-06-17 11:00:00|11242.3|11241.7|11248.4|11247.5|11254.4|11253.6|11241|11240.4|627
1592391900000|2020-06-17 11:05:00|11248.3|11247.4|11244.5|11243.6|11250.4|11249.6|11243.8|11243|545
1592392200000|2020-06-17 11:10:00|11244.6|11243.7|11249.7|11249.1|11255.2|11254.5|11244.3|11243.5|488
1592392500000|2020-06-17 11:15:00|11249.8|11249.2|11246.1|11245.5|11249.9|11249.2|11244.7|11244.1|482
1592392800000|2020-06-17 11:20:00|11245.8|11245.2|11246.7|11245.8|11246.9|11246|11242.7|11242|418
1592393100000|2020-06-17 11:25:00|11246.5|11245.9|11248.7|11248.1|11249.2|11248.6|11246.1|11245.3|454
1592393400000|2020-06-17 11:30:00|11248.8|11248.2|11248.8|11248.2|11251.2|11250.6|11247.7|11247.1|486
1592393700000|2020-06-17 11:35:00|11248.9|11248.3|11249.9|11249|11253.1|11252.5|11248.6|11248|348
1592394000000|2020-06-17 11:40:00|11249.8|11249.2|11245.8|11245.2|11250|11249.3|11243.2|11242.4|450
1592394300000|2020-06-17 11:45:00|11245.7|11245.1|11246.6|11246|11247|11246.4|11242.6|11241.9|419
1592394600000|2020-06-17 11:50:00|11246.7|11246.1|11246.5|11245.9|11247.9|11247.2|11243.7|11243.1|390
1592394900000|2020-06-17 11:55:00|11246.7|11246.1|11231.1|11230.5|11246.9|11246.3|11230.1|11229.2|635
1592395200000|2020-06-17 12:00:00|11231|11230.4|11236|11235.4|11237.6|11236.8|11227.4|11226.6|691
1592395500000|2020-06-17 12:05:00|11235.9|11235.3|11234.9|11234.3|11239.6|11238.7|11233.8|11232.9|506
1592395800000|2020-06-17 12:10:00|11234.7|11234.1|11231.9|11231|11239.1|11238.2|11231|11230.3|515
1592396100000|2020-06-17 12:15:00|11231.8|11231.2|11231.8|11231.2|11234.5|11233.6|11223.4|11222.5|678
1592396400000|2020-06-17 12:20:00|11231.7|11231.1|11229.8|11228.9|11234.8|11234.2|11229.6|11228.7|538
1592396700000|2020-06-17 12:25:00|11229.9|11229.3|11230.3|11229|11233.2|11232.6|11227.9|11227|514
1592397000000|2020-06-17 12:30:00|11229.9|11228.7|11230.8|11229.9|11235.4|11234.8|11227|11226.1|563
1592397300000|2020-06-17 12:35:00|11230.6|11230|11232.1|11231.5|11232.8|11232.2|11229|11228.1|467
1592397600000|2020-06-17 12:40:00|11232|11231.4|11234.5|11233.9|11237.2|11236.6|11232|11231.2|444
1592397900000|2020-06-17 12:45:00|11234.6|11234|11242.9|11242.3|11245.1|11244.4|11233.6|11233|561
1592398200000|2020-06-17 12:50:00|11242.8|11242.2|11239.4|11238.8|11243|11242.4|11237.7|11237.1|540
1592398500000|2020-06-17 12:55:00|11239.5|11238.9|11237.3|11236.7|11239.7|11239.1|11235.1|11234.5|561
1592398800000|2020-06-17 13:00:00|11237.4|11236.8|11239.2|11238.6|11239.9|11239.3|11236.2|11235.3|575
1592399100000|2020-06-17 13:05:00|11238.8|11238.2|11234.8|11234.2|11241.6|11241|11234.6|11233.8|544
1592399400000|2020-06-17 13:10:00|11235.2|11234.6|11236.6|11236|11237.9|11237.3|11232.9|11232.1|447
1592399700000|2020-06-17 13:15:00|11236.8|11236.2|11238.9|11238.3|11240.1|11239.2|11232.4|11231.7|494
1592400000000|2020-06-17 13:20:00|11238.8|11238.2|11246.2|11245.6|11246.7|11245.8|11238|11237.2|505
1592400300000|2020-06-17 13:25:00|11246|11245.4|11248.1|11247.2|11249|11248.1|11244.3|11243.6|387
1592400600000|2020-06-17 13:30:00|11247.9|11247|11241.6|11240.7|11247.9|11247|11241|11240.1|443
1592400900000|2020-06-17 13:35:00|11241.9|11241|11235.2|11234.6|11243.4|11242.7|11235|11234.4|426
1592401200000|2020-06-17 13:40:00|11235.3|11234.7|11230.1|11229.5|11236.7|11235.9|11229.5|11228.9|381
1592401500000|2020-06-17 13:45:00|11230|11229.4|11237.7|11237.1|11237.7|11237.1|11228.1|11227.5|368
1592401800000|2020-06-17 13:50:00|11237.6|11237|11230.7|11229.8|11241.3|11240.4|11229.3|11228.7|385
1592402100000|2020-06-17 13:55:00|11230.5|11229.9|11220.3|11219.4|11230.7|11229.9|11215.1|11214.2|467
1592402400000|2020-06-17 14:00:00|11220.6|11219.7|11219.5|11218.6|11223|11222.1|11212.3|11211.4|443
1592402700000|2020-06-17 14:05:00|11219.1|11218.2|11224.9|11224.3|11226.2|11225.3|11217.7|11217|495
1592403000000|2020-06-17 14:10:00|11225.1|11224.2|11215.2|11214.3|11225.3|11224.4|11214.6|11213.9|793
1592403300000|2020-06-17 14:15:00|11215.3|11214.4|11213.7|11212.8|11222.2|11221.4|11207.7|11206.8|863
1592403600000|2020-06-17 14:20:00|11214.2|11213.3|11218|11217.1|11222|11221.1|11212.2|11211.3|898
1592403900000|2020-06-17 14:25:00|11217.9|11217|11217.7|11216.8|11220|11219.1|11214.2|11213.3|775
1592404200000|2020-06-17 14:30:00|11217.6|11216.7|11217.5|11216.6|11221.9|11221|11215.8|11214.9|799
1592404500000|2020-06-17 14:35:00|11217.6|11216.7|11221.4|11220.5|11224.2|11223.3|11216.2|11215.3|730
1592404800000|2020-06-17 14:40:00|11221.5|11220.9|11224.4|11223.5|11225.1|11224.2|11220.4|11219.7|726
1592405100000|2020-06-17 14:45:00|11224.7|11223.8|11230.3|11229.4|11230.8|11230|11223.7|11223|628
1592405400000|2020-06-17 14:50:00|11230.1|11229.2|11237.6|11236.7|11238|11237.4|11230|11229.1|751
1592405700000|2020-06-17 14:55:00|11237.7|11236.8|11220.1|11219.2|11237.7|11236.8|11218.5|11217.6|834
1592406000000|2020-06-17 15:00:00|11220.2|11219.3|11222|11221.1|11225.1|11224.2|11215.9|11215|767
1592406300000|2020-06-17 15:05:00|11221.9|11221|11226.3|11225.4|11228.7|11227.8|11221.1|11220.2|638
1592406600000|2020-06-17 15:10:00|11226.4|11225.5|11223.6|11222.7|11231.3|11230.6|11222|11221.1|502
1592406900000|2020-06-17 15:15:00|11223.8|11222.9|11217.7|11217.1|11224|11223.1|11217.6|11216.8|502
1592407200000|2020-06-17 15:20:00|11217.6|11217|11223.1|11222.5|11224.4|11223.5|11217.6|11217|550
1592407500000|2020-06-17 15:25:00|11223.3|11222.4|11223.6|11222.7|11225.3|11224.4|11220.3|11219.6|535
1592407800000|2020-06-17 15:30:00|11223.5|11222.6|11213.4|11212.5|11223.6|11222.7|11213.4|11212.5|642
1592408100000|2020-06-17 15:35:00|11213|11212.1|11216.2|11215.3|11217.3|11216.5|11209.6|11208.7|612
1592408400000|2020-06-17 15:40:00|11216.1|11215.2|11213.3|11212.4|11217|11216.1|11212.8|11211.9|537
1592408700000|2020-06-17 15:45:00|11213.2|11212.3|11215.9|11215|11216.1|11215.4|11210.1|11209.4|488
1592409000000|2020-06-17 15:50:00|11215.7|11214.8|11216|11215.1|11219.1|11218.3|11214.8|11213.9|474
1592409300000|2020-06-17 15:55:00|11215.9|11215.4|11219.1|11218.2|11220|11219.1|11214.1|11213.2|480
1592409600000|2020-06-17 16:00:00|11218.8|11217.9|11219|11218.1|11220.2|11219.5|11218.1|11217.2|400
1592409900000|2020-06-17 16:05:00|11219.4|11218.5|11222.5|11221.6|11222.6|11221.7|11217.9|11217|362
1592410200000|2020-06-17 16:10:00|11222.6|11221.7|11217.6|11216.7|11223.7|11222.8|11217|11216.1|367
1592410500000|2020-06-17 16:15:00|11217.7|11216.8|11224.1|11223.2|11224.2|11223.3|11216.2|11215.6|413
1592410800000|2020-06-17 16:20:00|11224.2|11223.3|11225.5|11224.6|11226.1|11225.2|11220.9|11220|393
1592411100000|2020-06-17 16:25:00|11225.6|11224.7|11225.1|11224.2|11225.8|11225|11223.1|11222.2|351
1592411400000|2020-06-17 16:30:00|11225.2|11224.3|11227|11226.1|11227.4|11226.5|11224.4|11223.6|409
1592411700000|2020-06-17 16:35:00|11226.9|11226|11228.6|11227.7|11228.8|11227.9|11226.4|11225.6|335
1592412000000|2020-06-17 16:40:00|11229.1|11228.2|11230|11229.1|11230.4|11229.6|11226.4|11225.7|392
1592412300000|2020-06-17 16:45:00|11230.1|11229.2|11230|11229.1|11232.2|11231.3|11228.4|11227.7|345
1592412600000|2020-06-17 16:50:00|11230.3|11229.4|11229.9|11229|11234.1|11233.2|11229.2|11228.4|414
1592412900000|2020-06-17 16:55:00|11230|11229.1|11231.5|11230.6|11232.4|11231.7|11228.4|11227.7|438
1592413200000|2020-06-17 17:00:00|11231.4|11230.5|11233|11232.1|11233.8|11232.9|11230.7|11229.9|412
1592413500000|2020-06-17 17:05:00|11233.3|11232.4|11232.6|11231.7|11234.9|11234.1|11231.9|11231|348
1592413800000|2020-06-17 17:10:00|11232.7|11231.8|11234.4|11233.5|11234.5|11233.6|11232.3|11231.4|255
1592414100000|2020-06-17 17:15:00|11234.6|11233.7|11234.9|11234|11235.8|11234.9|11233.8|11232.9|244
1592414400000|2020-06-17 17:20:00|11235.3|11234.4|11239|11238.1|11239.9|11239|11235.3|11234.4|299
1592414700000|2020-06-17 17:25:00|11238.9|11238|11238.9|11238|11240.2|11239.3|11237|11236.1|248
1592415000000|2020-06-17 17:30:00|11238.8|11237.9|11238.1|11237.5|11240.5|11239.6|11237.2|11236.4|362
1592415300000|2020-06-17 17:35:00|11238.3|11237.4|11238.1|11237.5|11238.8|11237.9|11236.5|11235.8|315
1592415600000|2020-06-17 17:40:00|11238|11237.4|11237.3|11236.4|11238.4|11237.7|11236.7|11236|323
1592415900000|2020-06-17 17:45:00|11237.4|11236.5|11239.8|11239.2|11240.7|11239.8|11237.3|11236.4|260
1592416200000|2020-06-17 17:50:00|11239.9|11239.3|11238.8|11237.9|11240.5|11239.7|11238.1|11237.4|250
1592416500000|2020-06-17 17:55:00|11238.9|11238|11237.3|11236.4|11239.3|11238.4|11237.3|11236.4|221
1592416800000|2020-06-17 18:00:00|11237.2|11236.3|11234.2|11233.3|11237.9|11237|11234.1|11233.2|332
1592417100000|2020-06-17 18:05:00|11234.6|11233.7|11235.6|11234.7|11236.8|11235.9|11234.4|11233.6|256
1592417400000|2020-06-17 18:10:00|11235.5|11234.6|11230.8|11229.9|11236.4|11235.5|11230.8|11229.9|304
1592417700000|2020-06-17 18:15:00|11230.7|11229.8|11232.6|11232|11232.6|11232|11230.1|11229.2|319
1592418000000|2020-06-17 18:20:00|11232.5|11231.6|11232.3|11231.4|11233.2|11232.4|11231.6|11230.7|321
1592418300000|2020-06-17 18:25:00|11232.4|11231.5|11234|11233.1|11234.2|11233.4|11231.7|11230.8|310
1592418600000|2020-06-17 18:30:00|11233.8|11232.9|11235.9|11235.3|11236.5|11235.6|11233.8|11232.9|309
1592418900000|2020-06-17 18:35:00|11236|11235.1|11234.9|11234|11237|11236.1|11234.8|11234|207
1592419200000|2020-06-17 18:40:00|11234.7|11233.8|11234.8|11233.9|11236|11235.2|11234.4|11233.5|249
1592419500000|2020-06-17 18:45:00|11234.6|11233.7|11233.4|11232.5|11234.6|11233.7|11232.7|11231.9|233
1592419800000|2020-06-17 18:50:00|11233.2|11232.3|11232.2|11231.6|11234.7|11233.8|11231.6|11230.9|247
1592420100000|2020-06-17 18:55:00|11232.3|11231.4|11231.3|11230.4|11233.6|11232.8|11230.2|11229.4|427
1592420400000|2020-06-17 19:00:00|11231|11230.1|11230.8|11229.9|11231.6|11230.7|11229.2|11228.3|574
1592420700000|2020-06-17 19:05:00|11230.7|11229.8|11231.5|11230.6|11232.5|11231.6|11229.7|11228.8|454
1592421000000|2020-06-17 19:10:00|11231.4|11230.5|11231|11230.1|11232|11231.1|11230.3|11229.4|314
1592421300000|2020-06-17 19:15:00|11231.1|11230.2|11235.6|11234.7|11236.1|11235.2|11231.1|11230.2|353
1592421600000|2020-06-17 19:20:00|11235.7|11234.8|11235.7|11234.8|11237.7|11236.9|11234.4|11233.5|392
1592421900000|2020-06-17 19:25:00|11235.6|11234.7|11234.7|11233.8|11237.1|11236.2|11234.3|11233.6|463
1592422200000|2020-06-17 19:30:00|11234.6|11234|11234.5|11233.6|11236|11235.1|11233.8|11232.9|392
1592422500000|2020-06-17 19:35:00|11234.7|11233.8|11235.5|11234.6|11236.3|11235.4|11234.4|11233.5|307
1592422800000|2020-06-17 19:40:00|11235.4|11234.5|11234|11233.1|11236|11235.1|11233.4|11232.5|351
1592423100000|2020-06-17 19:45:00|11233.9|11233|11233.9|11233|11235.1|11234.2|11233.4|11232.5|414
1592423400000|2020-06-17 19:50:00|11233.7|11232.8|11237.2|11236.3|11238.1|11237.2|11233.7|11232.8|416
1592423700000|2020-06-17 19:55:00|11237.1|11236.2|11239.5|11238.6|11240.2|11239.6|11237.1|11236.2|411
1592424000000|2020-06-17 20:00:00|11239.4|11238.5|11237.6|11236.7|11240.3|11239.6|11235.3|11234.4|261
1592424300000|2020-06-17 20:05:00|11238.1|11237.2|11237.8|11236.9|11239.8|11238.9|11237.8|11236.9|239
1592424600000|2020-06-17 20:10:00|11237.9|11237|11237.4|11236.5|11238.1|11237.2|11236.6|11235.7|176
1592424900000|2020-06-17 20:15:00|11237.5|11236.6|11236.7|11235.8|11237.8|11236.9|11236.5|11235.6|136
1592425200000|2020-06-17 20:20:00|11236.8|11235.9|11239.5|11238.6|11239.7|11238.8|11236.7|11235.8|150
1592425500000|2020-06-17 20:25:00|11239.6|11238.7|11242.1|11241.2|11244|11243.1|11239.4|11238.5|178
1592425800000|2020-06-17 20:30:00|11242.2|11241.3|11239.9|11239|11242.5|11241.6|11239.7|11238.8|172
1592426100000|2020-06-17 20:35:00|11239.8|11238.9|11239.5|11238.6|11240|11239.1|11238.9|11238|151
1592426400000|2020-06-17 20:40:00|11239.6|11238.7|11241|11240.1|11242.5|11241.6|11239.5|11238.6|225
1592426700000|2020-06-17 20:45:00|11240.9|11240|11243.1|11242.2|11243.1|11242.2|11239.9|11239|228
1592427000000|2020-06-17 20:50:00|11243|11242.1|11243.2|11242.3|11246.7|11245.8|11240.1|11239.2|291
1592427300000|2020-06-17 20:55:00|11243.4|11242.5|11245.4|11243.8|11245.6|11244.4|11241.1|11240|403
1592427600000|2020-06-17 21:00:00|11245.2|11243.1|11245.2|11241.8|11245.6|11243.1|11244.7|11240.5|97
1592427900000|2020-06-17 21:05:00|11245.4|11240.9|11247.1|11242.6|11247.8|11244|11243.3|11239.2|273
1592428200000|2020-06-17 21:10:00|11247.2|11242.7|11248.1|11244.7|11248.6|11245.4|11245.1|11241.6|236
1592428500000|2020-06-17 21:15:00|11248.3|11245|11248.4|11245.1|11249.3|11246.1|11247.2|11243.4|241
1592428800000|2020-06-17 21:20:00|11248.3|11245|11247.2|11243.7|11248.6|11245.2|11246.4|11243|222
1592429100000|2020-06-17 21:25:00|11247.5|11243.6|11246.4|11241.3|11247.6|11244.1|11246|11241.3|184
1592429400000|2020-06-17 21:30:00|11245.7|11242.2|11245.3|11241|11246.8|11242.4|11244.7|11240.6|251
1592429700000|2020-06-17 21:35:00|11245|11241.4|11245.4|11242.6|11246.4|11243.3|11244.2|11240.7|129
1592430000000|2020-06-17 21:40:00|11245.3|11242.5|11245.5|11243.2|11246.3|11243.6|11245.1|11241.7|201
1592430300000|2020-06-17 21:45:00|11245.3|11243.3|11245.4|11243.7|11246.8|11244|11245.3|11243.2|145
1592430600000|2020-06-17 21:50:00|11245.3|11243.9|11245.5|11243.5|11246|11243.9|11245|11242.7|189
1592430900000|2020-06-17 21:55:00|11245.4|11243.6|11244.2|11241.3|11247.5|11244.3|11244.1|11240.9|389
1592431200000|2020-06-17 22:00:00|11244.1|11240.8|11243.4|11242.3|11245.4|11243.2|11243.3|11240.8|362
1592431500000|2020-06-17 22:05:00|11243.3|11242.4|11243.2|11242|11243.7|11242.5|11242.6|11241.6|223
1592431800000|2020-06-17 22:10:00|11243.4|11242.5|11245|11243.8|11245.1|11244|11243.1|11242.1|151
1592432100000|2020-06-17 22:15:00|11244.9|11244|11244.7|11243.4|11244.9|11244|11243.8|11242.9|154
1592432400000|2020-06-17 22:20:00|11244.6|11243.5|11244.4|11243.5|11244.9|11243.7|11244.2|11243.1|109
1592432700000|2020-06-17 22:25:00|11244.3|11243.4|11245.9|11245|11246|11245.1|11244|11243.1|110
1592433000000|2020-06-17 22:30:00|11246|11245.1|11247.8|11246.9|11248|11247.1|11245.8|11244.9|190
1592433300000|2020-06-17 22:35:00|11247.9|11247|11248|11247.1|11248.2|11247.3|11247.4|11246.5|125
1592433600000|2020-06-17 22:40:00|11248.1|11247.2|11247.4|11246|11248.1|11247.2|11247.2|11246|149
1592433900000|2020-06-17 22:45:00|11247.6|11246.7|11245.3|11244.4|11248|11247.1|11244.7|11243.6|237
1592434200000|2020-06-17 22:50:00|11245.5|11244.6|11245.9|11245|11245.9|11245|11245.1|11244.2|74
1592434500000|2020-06-17 22:55:00|11245.8|11244.9|11245.2|11244.3|11245.9|11245|11245.1|11244.2|54
1592434800000|2020-06-17 23:00:00|11245.3|11244.4|11245.3|11244.4|11246.8|11245.9|11245.1|11244.2|200
1592435100000|2020-06-17 23:05:00|11245.4|11244.5|11246|11245.1|11246.4|11245.5|11245.1|11244.2|222
1592435400000|2020-06-17 23:10:00|11246.1|11245.2|11245.1|11244.2|11246.5|11245.6|11244.7|11243.8|215
1592435700000|2020-06-17 23:15:00|11245|11244.1|11243.7|11242.8|11245.3|11244.4|11243.3|11242.6|220
1592436000000|2020-06-17 23:20:00|11243.8|11242.9|11239.9|11239|11243.9|11243|11238.4|11237.5|284
1592436300000|2020-06-17 23:25:00|11240|11239.1|11240.5|11239.6|11241.5|11240.6|11239.3|11238.4|161
1592436600000|2020-06-17 23:30:00|11240.3|11239.4|11240.7|11239.8|11241|11240.1|11239.3|11238.4|196
1592436900000|2020-06-17 23:35:00|11240.8|11239.9|11243.3|11242.4|11243.8|11242.9|11240.3|11239.5|146
1592437200000|2020-06-17 23:40:00|11243.5|11242.6|11243.8|11242.9|11244.3|11243.4|11242.4|11241.5|257
1592437500000|2020-06-17 23:45:00|11243.7|11242.8|11242.6|11241.7|11244|11243.1|11242.3|11241.4|135
1592437800000|2020-06-17 23:50:00|11242.5|11241.6|11242.2|11241.3|11243|11242.1|11240.2|11239.3|163
1592438100000|2020-06-17 23:55:00|11242.1|11241.2|11242.5|11241.6|11244|11243.1|11241.9|11241|238
1592438400000|2020-06-18 00:00:00|11242.4|11241.5|11240.2|11239.3|11246|11245.1|11240.2|11239.3|378
1592438700000|2020-06-18 00:05:00|11240.4|11239.5|11247|11246.1|11247.3|11246.4|11239.2|11238.3|409
1592439000000|2020-06-18 00:10:00|11246.9|11246|11242.1|11241.2|11247|11246.1|11241.9|11241.1|257
1592439300000|2020-06-18 00:15:00|11242|11241.1|11245.1|11244.2|11245.9|11245|11240.7|11239.8|431
1592439600000|2020-06-18 00:20:00|11245.2|11244.3|11246.3|11245.4|11246.6|11245.7|11242.2|11241.3|380
1592439900000|2020-06-18 00:25:00|11246.2|11245.3|11246.5|11245.6|11250.6|11249.7|11246.2|11245.3|409
1592440200000|2020-06-18 00:30:00|11246.7|11245.8|11248.3|11247.4|11249.6|11248.8|11244.8|11244|317
1592440500000|2020-06-18 00:35:00|11248.2|11247.3|11247.4|11246.5|11248.4|11247.6|11246|11245.1|290
1592440800000|2020-06-18 00:40:00|11247.3|11246.4|11244.3|11243.4|11247.4|11246.5|11244.1|11243.2|247
1592441100000|2020-06-18 00:45:00|11244.4|11243.5|11243.3|11242.4|11244.6|11243.7|11241.1|11240.2|295
1592441400000|2020-06-18 00:50:00|11243.4|11242.5|11243.3|11242.7|11246.4|11245.5|11243|11242.2|377
1592441700000|2020-06-18 00:55:00|11243.5|11242.6|11241.8|11240.9|11244.2|11243.3|11241.6|11240.8|266
1592442000000|2020-06-18 01:00:00|11241.9|11241|11244.5|11243.6|11244.7|11244|11241.2|11240.4|262
1592442300000|2020-06-18 01:05:00|11244.6|11243.7|11246.7|11245.8|11246.9|11246|11244|11243.4|279
1592442600000|2020-06-18 01:10:00|11246.6|11245.7|11246.6|11245.7|11247.5|11246.6|11246|11245.2|217
1592442900000|2020-06-18 01:15:00|11246.7|11245.8|11246.6|11245.7|11250.1|11249.4|11246.4|11245.5|319
1592443200000|2020-06-18 01:20:00|11246.7|11245.8|11240.8|11239.9|11246.7|11245.8|11239.7|11238.8|419
1592443500000|2020-06-18 01:25:00|11240.7|11239.8|11241.9|11241|11242.7|11241.8|11239.6|11238.7|276
1592443800000|2020-06-18 01:30:00|11242|11241.1|11235.5|11234.6|11242.1|11241.2|11234.2|11233.3|555
1592444100000|2020-06-18 01:35:00|11235.6|11234.7|11231.1|11230.2|11237.2|11236.3|11229.9|11229|574
1592444400000|2020-06-18 01:40:00|11231.2|11230.6|11232|11231.1|11232.8|11231.9|11225.5|11224.6|505
1592444700000|2020-06-18 01:45:00|11231.9|11231|11233.8|11232.9|11235.5|11234.6|11230.9|11230|414
1592445000000|2020-06-18 01:50:00|11233.7|11232.8|11234.2|11233.3|11235.2|11234.3|11230.8|11229.9|335
1592445300000|2020-06-18 01:55:00|11234.1|11233.2|11235.8|11234.9|11237|11236.1|11233.3|11232.4|348
1592445600000|2020-06-18 02:00:00|11235.7|11234.8|11233.6|11232.7|11236.8|11235.9|11233|11232.1|381
1592445900000|2020-06-18 02:05:00|11233.5|11232.6|11236.3|11235.4|11237.3|11236.4|11232.2|11231.4|372
1592446200000|2020-06-18 02:10:00|11236.4|11235.5|11236.5|11235.6|11237.2|11236.3|11234.2|11233.3|361
1592446500000|2020-06-18 02:15:00|11236.6|11235.7|11236.8|11235.9|11237.7|11236.8|11235.8|11234.9|253
1592446800000|2020-06-18 02:20:00|11236.7|11235.8|11234.4|11233.8|11238.3|11237.4|11234|11233.2|326
1592447100000|2020-06-18 02:25:00|11234.5|11233.6|11235.4|11234.8|11237.2|11236.3|11232.8|11231.9|276
1592447400000|2020-06-18 02:30:00|11235.7|11234.5|11236.8|11235.9|11238.2|11237.4|11235.2|11234.3|248
1592447700000|2020-06-18 02:35:00|11236.7|11235.8|11238.1|11237.2|11238.6|11237.7|11235.6|11234.7|191
1592448000000|2020-06-18 02:40:00|11238.2|11237.3|11240|11239.1|11241.2|11240.3|11238.1|11237.3|319
1592448300000|2020-06-18 02:45:00|11239.9|11239|11237.8|11236.9|11240.3|11239.5|11237.2|11236.3|292
1592448600000|2020-06-18 02:50:00|11237.9|11237|11239.7|11238.8|11239.8|11239|11237|11236.2|319
1592448900000|2020-06-18 02:55:00|11239.6|11238.7|11239.9|11239|11240.1|11239.3|11239|11238.3|226
1592449200000|2020-06-18 03:00:00|11240|11239.1|11241.4|11240.5|11242|11241.1|11240|11239.1|259
1592449500000|2020-06-18 03:05:00|11241.3|11240.4|11241.5|11240.6|11242|11241.2|11241.1|11240.3|114
1592449800000|2020-06-18 03:10:00|11241.9|11241|11246.3|11245.4|11248.6|11247.7|11241.9|11241|369
1592450100000|2020-06-18 03:15:00|11246.5|11245.6|11247.2|11246.3|11247.4|11246.5|11244.4|11243.5|269
1592450400000|2020-06-18 03:20:00|11247.3|11246.4|11246.7|11245.8|11248.5|11247.8|11246.6|11245.8|232
1592450700000|2020-06-18 03:25:00|11246.8|11245.9|11246.7|11245.8|11247.4|11246.6|11245.4|11244.5|222
1592451000000|2020-06-18 03:30:00|11246.8|11245.9|11247.5|11246.6|11248.5|11247.7|11246.3|11245.5|211
1592451300000|2020-06-18 03:35:00|11247.4|11246.5|11249.3|11248.4|11251|11250.1|11247.3|11246.4|259
1592451600000|2020-06-18 03:40:00|11249.6|11248.7|11249.9|11249|11249.9|11249|11246.8|11246|212
1592451900000|2020-06-18 03:45:00|11250|11249.1|11248.7|11247.8|11252.3|11251.4|11248.6|11247.7|274
1592452200000|2020-06-18 03:50:00|11248.2|11247.3|11250.1|11249.2|11250.6|11249.8|11247.1|11246.3|266
1592452500000|2020-06-18 03:55:00|11250.3|11249.4|11249.9|11249|11251.2|11250.4|11249.6|11248.7|223
1592452800000|2020-06-18 04:00:00|11249.8|11248.9|11251.5|11250.9|11252.4|11251.6|11249.5|11248.8|332
1592453100000|2020-06-18 04:05:00|11251.4|11250.8|11249.3|11248.4|11252.3|11251.5|11249.1|11248.3|267
1592453400000|2020-06-18 04:10:00|11249.6|11248.7|11249|11248.1|11250|11249.3|11248.1|11247.3|168
1592453700000|2020-06-18 04:15:00|11249.2|11248.3|11248.9|11248|11249.6|11248.7|11248.1|11247.2|179
1592454000000|2020-06-18 04:20:00|11249|11248.1|11248|11247.1|11249.5|11248.6|11247.6|11246.7|192
1592454300000|2020-06-18 04:25:00|11247.9|11247|11247.3|11246.4|11249.1|11248.3|11246.8|11245.9|213
1592454600000|2020-06-18 04:30:00|11247.4|11246.5|11246.3|11245.4|11247.5|11246.7|11245|11244.1|225
1592454900000|2020-06-18 04:35:00|11246.5|11245.6|11247.6|11246.7|11248|11247.1|11246.3|11245.4|197
1592455200000|2020-06-18 04:40:00|11247.7|11246.8|11249.6|11248.7|11250.8|11249.9|11247.7|11246.8|248
1592455500000|2020-06-18 04:45:00|11249.5|11248.6|11252.2|11251.3|11252.3|11251.4|11249.3|11248.4|217
1592455800000|2020-06-18 04:50:00|11252.3|11251.4|11260|11259.1|11261.7|11260.8|11252.1|11251.2|462
1592456100000|2020-06-18 04:55:00|11259.8|11258.9|11255.9|11255|11261.8|11260.9|11255.4|11254.5|281
1592456400000|2020-06-18 05:00:00|11255.8|11254.9|11257.6|11256.7|11260.2|11259.3|11255.3|11254.5|325
1592456700000|2020-06-18 05:05:00|11257.4|11256.5|11255.7|11254.8|11257.5|11256.7|11255.6|11254.7|208
1592457000000|2020-06-18 05:10:00|11255.8|11254.9|11256.3|11255.4|11256.4|11255.5|11254|11253.2|257
1592457300000|2020-06-18 05:15:00|11256.6|11255.7|11255.2|11254.3|11257.2|11256.3|11254.3|11253.5|201
1592457600000|2020-06-18 05:20:00|11255.3|11254.4|11254.9|11254|11256.2|11255.4|11253.6|11252.7|237
1592457900000|2020-06-18 05:25:00|11254.8|11253.9|11254|11253.1|11255|11254.3|11253.1|11252.3|283
1592458200000|2020-06-18 05:30:00|11253.9|11253|11253.5|11252.9|11254.6|11253.8|11252.7|11251.8|325
1592458500000|2020-06-18 05:35:00|11254.1|11253.2|11251|11250.1|11254.2|11253.5|11250.5|11249.8|376
1592458800000|2020-06-18 05:40:00|11250.7|11249.8|11250|11249.4|11252.7|11252|11250|11249.3|267
1592459100000|2020-06-18 05:45:00|11249.9|11249.3|11248.5|11247.9|11250.8|11250.1|11248.1|11247.3|268
1592459400000|2020-06-18 05:50:00|11248.4|11247.8|11250.5|11249.9|11251.3|11250.6|11248.4|11247.7|282
1592459700000|2020-06-18 05:55:00|11250.4|11249.8|11251.2|11250.6|11251.7|11250.8|11248.6|11247.9|243
1592460000000|2020-06-18 06:00:00|11251.3|11250.4|11249|11248.1|11253.4|11252.5|11248.2|11247.3|460
1592460300000|2020-06-18 06:05:00|11248.5|11247.9|11246.2|11245.3|11250.4|11249.5|11245.2|11244.3|421
1592460600000|2020-06-18 06:10:00|11246.3|11245.4|11249.3|11248.4|11250.8|11249.9|11245.4|11244.5|446
1592460900000|2020-06-18 06:15:00|11249.1|11248.2|11248.1|11247.2|11249.4|11248.6|11246|11245.3|325
1592461200000|2020-06-18 06:20:00|11248.2|11247.5|11249.2|11248.3|11252.5|11251.6|11248.2|11247.3|354
1592461500000|2020-06-18 06:25:00|11249.1|11248.2|11251.9|11251|11252.7|11252|11248.5|11247.8|496
1592461800000|2020-06-18 06:30:00|11251.8|11250.9|11254.1|11253.2|11259.2|11258.6|11251.6|11250.9|530
1592462100000|2020-06-18 06:35:00|11253.8|11252.9|11253.9|11253|11256.6|11256|11253.2|11252.3|468
1592462400000|2020-06-18 06:40:00|11253.7|11252.8|11253.8|11252.9|11254.3|11253.4|11252.2|11251.4|370
1592462700000|2020-06-18 06:45:00|11253.7|11252.8|11255.8|11255.2|11257.6|11256.8|11253.5|11252.6|419
1592463000000|2020-06-18 06:50:00|11255.9|11255.3|11255.6|11255|11256.4|11255.8|11254.5|11253.9|291
1592463300000|2020-06-18 06:55:00|11255.7|11255.1|11254.5|11253.6|11257.5|11256.8|11252.6|11251.9|311
1592463600000|2020-06-18 07:00:00|11254.2|11253.3|11251.1|11250.5|11257.4|11256.6|11248.7|11247.9|461
1592463900000|2020-06-18 07:05:00|11250.7|11250.1|11252.6|11252|11253.4|11252.7|11250.2|11249.3|472
1592464200000|2020-06-18 07:10:00|11252.4|11251.8|11255.1|11254.5|11255.7|11255|11249.7|11248.9|486
1592464500000|2020-06-18 07:15:00|11254.7|11254.1|11253.9|11253.3|11258.3|11257.5|11253.9|11253.3|537
1592464800000|2020-06-18 07:20:00|11254.2|11253|11244.6|11243.7|11254.7|11253.8|11242.7|11241.8|665
1592465100000|2020-06-18 07:25:00|11244.2|11243.6|11249.6|11249|11251.9|11251|11242.5|11241.8|606
1592465400000|2020-06-18 07:30:00|11249.9|11248.8|11245.2|11244.6|11252.2|11251.6|11245.2|11244.6|667
1592465700000|2020-06-18 07:35:00|11245.3|11244.7|11245.3|11244.4|11248.1|11247.4|11244.5|11243.8|495
1592466000000|2020-06-18 07:40:00|11245.4|11244.5|11245.9|11245.3|11247.3|11246.4|11240.6|11239.8|571
1592466300000|2020-06-18 07:45:00|11245.7|11245.1|11245.6|11244.7|11248.3|11247.7|11242.5|11241.6|464
1592466600000|2020-06-18 07:50:00|11245.4|11244.8|11243.6|11243|11248.7|11247.8|11241.6|11240.7|474
1592466900000|2020-06-18 07:55:00|11243.7|11243.1|11243.7|11242.8|11245.4|11244.8|11241.6|11240.9|487
1592467200000|2020-06-18 08:00:00|11243.8|11242.9|11239.9|11239|11244.3|11243.4|11238.7|11237.8|489
1592467500000|2020-06-18 08:05:00|11239.7|11238.8|11236.8|11235.9|11239.8|11239.1|11235.4|11234.6|581
1592467800000|2020-06-18 08:10:00|11237|11236.1|11234|11233.4|11238.2|11237.5|11231|11230.4|535
1592468100000|2020-06-18 08:15:00|11234.1|11233.5|11232.7|11232.1|11236.6|11235.8|11230.4|11229.6|519
1592468400000|2020-06-18 08:20:00|11232.8|11231.9|11237.5|11236.6|11238.1|11237.4|11231.9|11231|494
1592468700000|2020-06-18 08:25:00|11237.1|11236.5|11239.9|11239.3|11243.1|11242.5|11236.7|11235.8|493
1592469000000|2020-06-18 08:30:00|11240.1|11239.5|11250.5|11249.6|11251.7|11250.8|11239.2|11238.3|676
1592469300000|2020-06-18 08:35:00|11250.6|11249.7|11252.9|11252|11260.6|11259.7|11249.7|11249.1|801
1592469600000|2020-06-18 08:40:00|11253.1|11252.2|11254.1|11253.2|11255.4|11254.5|11251|11250.1|562
1592469900000|2020-06-18 08:45:00|11254.2|11253.3|11252.7|11251.8|11255.2|11254.3|11252.2|11251.4|581
1592470200000|2020-06-18 08:50:00|11252.8|11251.9|11249.9|11249.3|11254.8|11254|11249.7|11249.1|637
1592470500000|2020-06-18 08:55:00|11250.1|11249.2|11249.8|11248.9|11252.6|11251.7|11247.7|11247|588
1592470800000|2020-06-18 09:00:00|11249.9|11249.2|11246.3|11245.4|11251.7|11250.8|11245.5|11244.9|595
1592471100000|2020-06-18 09:05:00|11245.9|11245.3|11248.5|11247.6|11249.6|11248.8|11245.9|11245.2|559
1592471400000|2020-06-18 09:10:00|11248.6|11247.7|11254.8|11253.9|11255.4|11254.6|11247.4|11246.6|462
1592471700000|2020-06-18 09:15:00|11254.6|11254|11255.1|11254.5|11256.4|11255.6|11252|11251.3|494
1592472000000|2020-06-18 09:20:00|11255.2|11254.3|11256.9|11256|11258.7|11257.8|11252.3|11251.5|486
1592472300000|2020-06-18 09:25:00|11256.8|11255.9|11253.2|11252.3|11257.5|11256.6|11252.9|11252.1|457
1592472600000|2020-06-18 09:30:00|11253|11252.1|11261.4|11260.5|11261.9|11261|11252.3|11251.5|650
1592472900000|2020-06-18 09:35:00|11261.1|11260.2|11251.1|11250.2|11262|11261.1|11248.5|11247.6|591
1592473200000|2020-06-18 09:40:00|11250.9|11250.3|11254.6|11254|11255.2|11254.4|11250|11249.2|588
1592473500000|2020-06-18 09:45:00|11254.5|11253.9|11255.7|11254.8|11257.6|11256.7|11253.1|11252.4|566
1592473800000|2020-06-18 09:50:00|11255.4|11254.5|11253.1|11252.2|11261.2|11260.5|11253|11252.1|543
1592474100000|2020-06-18 09:55:00|11253|11252.1|11251.2|11250.3|11254.2|11253.3|11249.8|11248.9|477
1592474400000|2020-06-18 10:00:00|11251.1|11250.2|11247.4|11246.5|11251.2|11250.3|11245.3|11244.7|557
1592474700000|2020-06-18 10:05:00|11247.2|11246.6|11244.8|11244.2|11249.1|11248.4|11243.6|11243|532
1592475000000|2020-06-18 10:10:00|11244.6|11244|11242.9|11242.3|11246.1|11245.2|11242.7|11242|475
1592475300000|2020-06-18 10:15:00|11243.3|11242.7|11242|11241.1|11245.8|11245.2|11239.6|11238.9|494
1592475600000|2020-06-18 10:20:00|11241.9|11241.4|11243.1|11242.5|11247.9|11247.3|11241.9|11241.3|454
1592475900000|2020-06-18 10:25:00|11243.2|11242.6|11247.1|11246.5|11248.5|11247.9|11243.2|11242.6|457
1592476200000|2020-06-18 10:30:00|11247.2|11246.6|11243.9|11243.3|11248|11247.4|11243.4|11242.6|396
1592476500000|2020-06-18 10:35:00|11244|11243.4|11246|11245.4|11247|11246.3|11242.6|11242|456
1592476800000|2020-06-18 10:40:00|11245.9|11245.3|11251.5|11250.9|11251.9|11251.3|11245.2|11244.4|475
1592477100000|2020-06-18 10:45:00|11251.4|11250.8|11253.2|11252.6|11253.7|11252.8|11250.6|11250|449
1592477400000|2020-06-18 10:50:00|11253.4|11252.5|11251.3|11250.4|11253.5|11252.9|11248.4|11247.6|468
1592477700000|2020-06-18 10:55:00|11251.2|11250.3|11255.5|11254.6|11256.4|11255.5|11250.1|11249.3|415
1592478000000|2020-06-18 11:00:00|11255.4|11254.5|11256|11255.1|11259.1|11258.2|11252.3|11251.4|711
1592478300000|2020-06-18 11:05:00|11255.9|11255.3|11249|11248.1|11256.5|11255.7|11248.2|11247.3|715
1592478600000|2020-06-18 11:10:00|11249.1|11248.2|11244|11243.4|11249.3|11248.7|11241.5|11240.9|641
1592478900000|2020-06-18 11:15:00|11244.2|11243.3|11246.1|11245.2|11248|11247.1|11242.8|11241.9|643
1592479200000|2020-06-18 11:20:00|11245.7|11245.1|11241.9|11241.3|11246.3|11245.5|11241.7|11241|531
1592479500000|2020-06-18 11:25:00|11241.8|11241.2|11241.5|11240.9|11242.5|11241.6|11238.7|11238|537
1592479800000|2020-06-18 11:30:00|11241.1|11240.5|11242.1|11241.5|11244.1|11243.3|11240.3|11239.6|494
1592480100000|2020-06-18 11:35:00|11242.2|11241.3|11242.8|11242.2|11243.4|11242.7|11238.3|11237.7|522
1592480400000|2020-06-18 11:40:00|11242.7|11242.1|11240.8|11240.2|11244.8|11244.2|11239.3|11238.4|451
1592480700000|2020-06-18 11:45:00|11240.7|11240.1|11235.5|11234.6|11242.2|11241.6|11230.4|11229.5|676
1592481000000|2020-06-18 11:50:00|11235.3|11234.7|11233.8|11232.9|11236.7|11235.9|11232.7|11231.9|599
1592481300000|2020-06-18 11:55:00|11233.9|11233|11234.7|11234.1|11235.9|11235.3|11230.5|11229.7|612
1592481600000|2020-06-18 12:00:00|11234.9|11234|11224.8|11223.9|11235.1|11234.5|11223.2|11222.3|726
1592481900000|2020-06-18 12:05:00|11224.3|11223.7|11216.6|11216|11224.3|11223.7|11214.9|11214|769
1592482200000|2020-06-18 12:10:00|11216.7|11216.1|11221.9|11221.3|11222|11221.3|11215|11214.4|612
1592482500000|2020-06-18 12:15:00|11222.4|11221.5|11225.2|11224.3|11226.5|11225.6|11220|11219.4|573
1592482800000|2020-06-18 12:20:00|11225.4|11224.5|11230.2|11229.3|11230.2|11229.4|11223.7|11223|493
1592483100000|2020-06-18 12:25:00|11230|11229.4|11230.7|11228.7|11233.1|11232.2|11229|11228.4|425
1592483400000|2020-06-18 12:30:00|11230.2|11228|11226|11225.1|11231|11229.5|11224.2|11223.3|771
1592483700000|2020-06-18 12:35:00|11226.2|11225.3|11232.3|11231.7|11232.9|11232.2|11222.8|11221.9|673
1592484000000|2020-06-18 12:40:00|11232.5|11231.9|11232.3|11231.7|11233.5|11232.8|11229|11228.1|557
1592484300000|2020-06-18 12:45:00|11232.4|11231.8|11228.7|11228.1|11235|11234.3|11227.8|11227|544
1592484600000|2020-06-18 12:50:00|11228.6|11228|11224.8|11224.2|11230.8|11230.2|11224.8|11223.9|522
1592484900000|2020-06-18 12:55:00|11224.9|11224|11227.9|11227|11230.2|11229.5|11223.8|11222.9|631
1592485200000|2020-06-18 13:00:00|11228|11227.1|11226.5|11225.6|11228.5|11227.6|11222.6|11221.7|580
1592485500000|2020-06-18 13:05:00|11226.4|11225.5|11230.8|11229.9|11231.7|11230.9|11226.2|11225.3|606
1592485800000|2020-06-18 13:10:00|11230.2|11229.6|11229.4|11228.5|11231.5|11230.9|11228.2|11227.3|508
1592486100000|2020-06-18 13:15:00|11229.3|11228.4|11228.2|11227.6|11230|11229.4|11225.2|11224.4|568
1592486400000|2020-06-18 13:20:00|11227.9|11227.3|11218.9|11218|11228.4|11227.7|11218.7|11217.8|659
1592486700000|2020-06-18 13:25:00|11218.8|11218.2|11223.2|11222.3|11226.2|11225.3|11218.8|11218.2|549
1592487000000|2020-06-18 13:30:00|11223.8|11222.9|11228.6|11227.7|11230.3|11229.4|11223.3|11222.4|422
1592487300000|2020-06-18 13:35:00|11228.4|11227.5|11229.8|11228.9|11230.9|11230|11225.5|11224.6|384
1592487600000|2020-06-18 13:40:00|11229.6|11228.7|11231.3|11230.4|11232.3|11231.4|11229.2|11228.4|345
1592487900000|2020-06-18 13:45:00|11231.4|11230.5|11225.5|11224.6|11232|11231.1|11225|11224.1|323
1592488200000|2020-06-18 13:50:00|11225.6|11224.7|11213.2|11212.6|11225.6|11224.7|11212.9|11212|357
1592488500000|2020-06-18 13:55:00|11213.8|11212.9|11213.3|11212.4|11217|11216.3|11211.6|11210.7|456
1592488800000|2020-06-18 14:00:00|11213.4|11212.5|11218.7|11218.1|11219.9|11219|11212.7|11211.8|617
1592489100000|2020-06-18 14:05:00|11218.9|11218|11219|11218.4|11221.1|11220.5|11216.1|11215.4|584
1592489400000|2020-06-18 14:10:00|11219.3|11218.5|11225.7|11224.8|11226.1|11225.5|11218.2|11217.6|516
1592489700000|2020-06-18 14:15:00|11225.8|11224.9|11225.6|11225|11226.4|11225.5|11223|11222.4|437
1592490000000|2020-06-18 14:20:00|11225.7|11225.1|11207.4|11206.5|11226.8|11226.2|11205.6|11204.7|631
1592490300000|2020-06-18 14:25:00|11207.3|11206.4|11212.3|11211.4|11214.9|11214.1|11203.2|11202.3|687
1592490600000|2020-06-18 14:30:00|11212.5|11211.9|11207.3|11206.4|11212.9|11212.2|11206.1|11205.2|744
1592490900000|2020-06-18 14:35:00|11207.5|11206.6|11212.7|11212.1|11215.4|11214.5|11206.8|11205.9|754
1592491200000|2020-06-18 14:40:00|11212.6|11212|11216.3|11215.7|11218.9|11218.2|11211|11210.1|681
1592491500000|2020-06-18 14:45:00|11216.5|11215.6|11214.4|11213.8|11217.6|11216.8|11213.4|11212.5|604
1592491800000|2020-06-18 14:50:00|11214.5|11213.9|11210.5|11209.9|11217.1|11216.4|11210.4|11209.8|591
1592492100000|2020-06-18 14:55:00|11210.7|11209.8|11221.7|11220.8|11221.8|11221.1|11208.6|11207.9|665
1592492400000|2020-06-18 15:00:00|11221.6|11220.7|11223.6|11223|11225.3|11224.7|11218.7|11218.1|586
1592492700000|2020-06-18 15:05:00|11223.9|11223.3|11225.1|11224.5|11228.3|11227.6|11223.9|11223.3|545
1592493000000|2020-06-18 15:10:00|11224.7|11224.1|11230.7|11229.8|11230.7|11229.9|11224.7|11224|433
1592493300000|2020-06-18 15:15:00|11230.3|11229.7|11228.9|11228|11232.9|11232.2|11228.7|11227.8|545
1592493600000|2020-06-18 15:20:00|11229|11228.1|11227.6|11227|11230.7|11230.1|11225.9|11225.3|477
1592493900000|2020-06-18 15:25:00|11227.9|11227.3|11226.2|11225.6|11230.5|11229.9|11225.6|11225|499
1592494200000|2020-06-18 15:30:00|11226.1|11225.5|11223|11222.4|11229.7|11229.1|11222.8|11222.1|497
1592494500000|2020-06-18 15:35:00|11222.4|11221.8|11219.1|11218.2|11223|11222.2|11218.1|11217.2|432
1592494800000|2020-06-18 15:40:00|11219|11218.1|11214.8|11214.2|11219.2|11218.5|11214.5|11213.7|387
1592495100000|2020-06-18 15:45:00|11215|11214.1|11218.1|11217.2|11219.8|11218.9|11214.1|11213.4|438
1592495400000|2020-06-18 15:50:00|11218|11217.1|11213.2|11212.6|11218.3|11217.4|11212.4|11211.8|446
1592495700000|2020-06-18 15:55:00|11213|11212.4|11215.2|11214.6|11215.4|11214.8|11211.4|11210.8|417
1592496000000|2020-06-18 16:00:00|11215.5|11214.9|11211.4|11210.8|11217.8|11217.1|11211.4|11210.8|440
1592496300000|2020-06-18 16:05:00|11211.3|11210.7|11213.1|11212.5|11214.1|11213.5|11210.9|11210.2|414
1592496600000|2020-06-18 16:10:00|11212.9|11212.3|11215.8|11215.2|11217.3|11216.7|11212.7|11212|425
1592496900000|2020-06-18 16:15:00|11215.9|11215.3|11212.1|11211.5|11216|11215.3|11209|11208.1|414
1592497200000|2020-06-18 16:20:00|11212|11211.4|11210.5|11209.6|11212.2|11211.6|11208.5|11207.9|400
1592497500000|2020-06-18 16:25:00|11210.4|11209.5|11209.6|11209|11211.4|11210.6|11209|11208.3|368
1592497800000|2020-06-18 16:30:00|11209.5|11208.9|11208.6|11207.7|11210.2|11209.5|11207|11206.1|394
1592498100000|2020-06-18 16:35:00|11208.7|11207.8|11201.9|11201.3|11209.2|11208.4|11200.1|11199.4|555
1592498400000|2020-06-18 16:40:00|11201.7|11201.1|11203|11202.1|11205.3|11204.4|11199|11198.1|468
1592498700000|2020-06-18 16:45:00|11202.8|11202.2|11205.1|11204.5|11205.3|11204.7|11200.9|11200.1|369
1592499000000|2020-06-18 16:50:00|11205.2|11204.3|11207.4|11206.5|11207.7|11206.8|11203.5|11202.8|407
1592499300000|2020-06-18 16:55:00|11207.5|11206.6|11194.1|11193.2|11207.5|11206.6|11192.9|11192|682
1592499600000|2020-06-18 17:00:00|11193.9|11193|11194|11193.1|11194.1|11193.2|11186.1|11185.2|650
1592499900000|2020-06-18 17:05:00|11193.7|11192.8|11195.6|11194.7|11195.6|11195|11191.6|11190.7|378
1592500200000|2020-06-18 17:10:00|11195.8|11194.9|11197.7|11197.1|11198.7|11197.9|11195.2|11194.4|367
1592500500000|2020-06-18 17:15:00|11197.8|11197.2|11195|11194.1|11198.6|11197.7|11194.4|11193.5|379
1592500800000|2020-06-18 17:20:00|11194.7|11193.8|11190.8|11190.2|11196.2|11195.4|11189.7|11189|293
1592501100000|2020-06-18 17:25:00|11190.7|11190.1|11193.8|11193.2|11194.1|11193.4|11190.5|11189.6|312
1592501400000|2020-06-18 17:30:00|11193.7|11193.1|11192.1|11191.2|11193.8|11193.2|11190.4|11189.7|291
1592501700000|2020-06-18 17:35:00|11192.2|11191.3|11195.8|11194.9|11196.4|11195.7|11192|11191.3|279
1592502000000|2020-06-18 17:40:00|11196.1|11195.2|11201.5|11200.9|11202|11201.2|11195.5|11194.7|383
1592502300000|2020-06-18 17:45:00|11201.6|11201|11202.1|11201.5|11204.4|11203.6|11200.4|11199.7|335
1592502600000|2020-06-18 17:50:00|11202.3|11201.4|11203.2|11202.6|11205.5|11204.8|11201.9|11201.2|323
1592502900000|2020-06-18 17:55:00|11203.3|11202.7|11204.4|11203.5|11205.2|11204.6|11202.7|11201.9|406
1592503200000|2020-06-18 18:00:00|11204.8|11203.9|11203.1|11202.5|11206.2|11205.5|11202.8|11202.2|434
1592503500000|2020-06-18 18:05:00|11203|11202.4|11201.6|11201|11203.9|11203.3|11199.7|11199.1|409
1592503800000|2020-06-18 18:10:00|11201.7|11201.1|11202.9|11202|11203.9|11203.3|11201.6|11201|281
1592504100000|2020-06-18 18:15:00|11202.6|11201.7|11203.3|11202.4|11205.4|11204.6|11201.1|11200.2|285
1592504400000|2020-06-18 18:20:00|11203.4|11202.8|11205.9|11205|11207.9|11207.2|11202.7|11201.9|334
1592504700000|2020-06-18 18:25:00|11206|11205.1|11204.2|11203.3|11207.3|11206.5|11204.1|11203.3|291
1592505000000|2020-06-18 18:30:00|11204.3|11203.4|11203.3|11202.7|11204.7|11203.8|11202.2|11201.4|418
1592505300000|2020-06-18 18:35:00|11203.4|11202.8|11204.3|11203.7|11207|11206.2|11203.4|11202.5|319
1592505600000|2020-06-18 18:40:00|11204.2|11203.6|11203.8|11203.2|11205.8|11205.1|11201.9|11201.2|307
1592505900000|2020-06-18 18:45:00|11203.6|11203|11203.2|11202.6|11206.1|11205.2|11203.1|11202.5|240
1592506200000|2020-06-18 18:50:00|11203.3|11202.7|11205.9|11205|11206.2|11205.5|11203.2|11202.6|273
1592506500000|2020-06-18 18:55:00|11206|11205.1|11209.2|11208.3|11209.3|11208.4|11204.8|11204.2|318
1592506800000|2020-06-18 19:00:00|11209.1|11208.5|11208.6|11207.7|11209.7|11209.1|11205.9|11205.2|413
1592507100000|2020-06-18 19:05:00|11208.5|11207.6|11205.8|11204.9|11209.1|11208.3|11205.1|11204.4|351
1592507400000|2020-06-18 19:10:00|11205.9|11205|11205.9|11205.3|11206.6|11205.8|11205.1|11204.3|239
1592507700000|2020-06-18 19:15:00|11206.5|11205.6|11207.2|11206.6|11207.6|11207|11205.8|11205|290
1592508000000|2020-06-18 19:20:00|11207.3|11206.7|11209.4|11208.8|11209.9|11209.3|11206.6|11205.9|247
1592508300000|2020-06-18 19:25:00|11209.3|11208.7|11209.9|11209.3|11210.5|11209.8|11208.4|11207.8|229
1592508600000|2020-06-18 19:30:00|11209.8|11209.2|11211.7|11211.1|11213.3|11212.7|11209.6|11209|274
1592508900000|2020-06-18 19:35:00|11211.6|11211|11212.6|11212|11213.3|11212.4|11210.2|11209.5|237
1592509200000|2020-06-18 19:40:00|11212.7|11212.1|11209.4|11208.5|11212.9|11212.2|11209.2|11208.5|278
1592509500000|2020-06-18 19:45:00|11209.2|11208.6|11211|11210.1|11211.5|11210.7|11208.7|11208|246
1592509800000|2020-06-18 19:50:00|11211.1|11210.4|11209.7|11209.1|11211.2|11210.6|11208.2|11207.5|316
1592510100000|2020-06-18 19:55:00|11209.8|11209.2|11202.8|11202.2|11209.8|11209.2|11202.5|11201.7|490
1592510400000|2020-06-18 20:00:00|11203.1|11201.9|11204|11203.4|11204.3|11203.4|11200.2|11199.3|370
1592510700000|2020-06-18 20:05:00|11204.1|11203.5|11203.5|11202.6|11204.6|11203.9|11202.2|11201.4|238
1592511000000|2020-06-18 20:10:00|11203.4|11202.5|11204.2|11203.3|11204.2|11203.3|11202.6|11201.9|175
1592511300000|2020-06-18 20:15:00|11204.3|11203.4|11204.1|11203.2|11206.4|11205.6|11203.3|11202.4|226
1592511600000|2020-06-18 20:20:00|11204.2|11203.3|11207.1|11206.5|11207.6|11206.8|11204.1|11203.2|152
1592511900000|2020-06-18 20:25:00|11207.4|11206.8|11208.9|11208|11209.1|11208.2|11207.2|11206.3|180
1592512200000|2020-06-18 20:30:00|11208.3|11207.7|11208.9|11208|11209|11208.1|11207.2|11206.3|109
1592512500000|2020-06-18 20:35:00|11209|11208.1|11209.1|11208.2|11209.2|11208.5|11208.4|11207.7|82
1592512800000|2020-06-18 20:40:00|11209.2|11208.3|11208.5|11207.6|11210.4|11209.6|11207.8|11207|142
1592513100000|2020-06-18 20:45:00|11208.6|11207.7|11205.3|11204.4|11208.6|11207.7|11205.3|11204.4|192
1592513400000|2020-06-18 20:50:00|11205.5|11204.6|11206.3|11205.4|11207.7|11206.8|11204.7|11203.8|208
1592513700000|2020-06-18 20:55:00|11206.2|11205.3|11205.8|11204.9|11206.9|11206|11205.2|11204.2|212
1592514000000|2020-06-18 21:00:00|11205.7|11204.1|11208.3|11202.9|11209.1|11205.1|11204.2|11201.2|39
1592514300000|2020-06-18 21:05:00|11207.7|11203|11207|11202.7|11209.3|11203.3|11206.7|11201.8|157
1592514600000|2020-06-18 21:10:00|11206.7|11202.9|11206.9|11203|11207.7|11203.4|11206.5|11202.5|208
1592514900000|2020-06-18 21:15:00|11207.2|11203.1|11205.1|11203.1|11208|11204.1|11204.7|11202.1|213
1592515200000|2020-06-18 21:20:00|11205.2|11203.2|11208|11203.6|11208.4|11204.7|11204.8|11202.8|212
1592515500000|2020-06-18 21:25:00|11207.9|11203.8|11205.6|11202.5|11208.1|11204.1|11205.4|11202.2|262
1592515800000|2020-06-18 21:30:00|11205.8|11202.4|11204.2|11200.4|11206.1|11202.5|11203.7|11199.4|270
1592516100000|2020-06-18 21:35:00|11204|11200.3|11205.5|11200.9|11207.1|11203.3|11203.4|11199.8|366
1592516400000|2020-06-18 21:40:00|11206.1|11200.8|11206.5|11200.5|11207.2|11201.9|11204.2|11198.2|261
1592516700000|2020-06-18 21:45:00|11206.6|11200.6|11205|11199|11206.7|11202.7|11204.9|11198.9|204
1592517000000|2020-06-18 21:50:00|11205.1|11199.1|11206.8|11201.2|11209.4|11203.7|11204.7|11198.8|342
1592517300000|2020-06-18 21:55:00|11206.7|11201.4|11207.4|11201.4|11208.3|11202.8|11206.1|11200.6|266
1592517600000|2020-06-18 22:00:00|11207.8|11201.8|11207|11205.7|11209|11206.1|11206.2|11201.3|439
1592517900000|2020-06-18 22:05:00|11206.7|11205.6|11207.3|11206.4|11208|11206.6|11206.3|11205.4|138
1592518200000|2020-06-18 22:10:00|11207.4|11206.5|11207.6|11206.7|11208.7|11207.8|11207.1|11206.2|208
1592518500000|2020-06-18 22:15:00|11207.5|11206.6|11207.1|11206.2|11207.8|11206.9|11205.3|11204.4|307
1592518800000|2020-06-18 22:20:00|11207.2|11206|11207.1|11206.2|11207.4|11206.5|11206.7|11205.8|184
1592519100000|2020-06-18 22:25:00|11207|11206.1|11207.8|11206.9|11208.4|11207.5|11206.8|11205.9|104
1592519400000|2020-06-18 22:30:00|11207.9|11207|11207.8|11206.9|11208.2|11207.4|11207.1|11206.2|93
1592519700000|2020-06-18 22:35:00|11207.9|11207|11207.3|11206|11208.3|11207.4|11207|11206|99
1592520000000|2020-06-18 22:40:00|11207.1|11205.9|11206.7|11205.8|11207.7|11206.7|11206.7|11205.8|147
1592520300000|2020-06-18 22:45:00|11206.8|11205.9|11207.4|11206.5|11207.7|11206.7|11206.7|11205.7|126
1592520600000|2020-06-18 22:50:00|11207.5|11206.6|11208.3|11207.4|11210.1|11209.2|11207.4|11206.5|144
1592520900000|2020-06-18 22:55:00|11208.2|11207.3|11209.6|11208.7|11209.8|11208.9|11208.2|11207.3|213
1592521200000|2020-06-18 23:00:00|11209.7|11208.8|11209.6|11208.7|11210.4|11209.5|11209.1|11208.2|174
1592521500000|2020-06-18 23:05:00|11209.4|11208.5|11208.6|11207.7|11209.5|11208.6|11208.1|11207.2|150
1592521800000|2020-06-18 23:10:00|11208.5|11207.6|11208.6|11207.7|11209.6|11208.7|11208|11207.2|157
1592522100000|2020-06-18 23:15:00|11208.3|11207.4|11208.7|11207.8|11209.9|11209|11207.8|11206.9|217
1592522400000|2020-06-18 23:20:00|11208.6|11207.7|11208.6|11207.7|11209.1|11208.2|11208.5|11207.6|112
1592522700000|2020-06-18 23:25:00|11208.5|11207.6|11209.3|11208.4|11209.4|11208.5|11208.5|11207.6|90
1592523000000|2020-06-18 23:30:00|11209.2|11208.3|11213.4|11212.5|11213.9|11213|11209.1|11208.2|208
1592523300000|2020-06-18 23:35:00|11213.3|11212.4|11211.2|11210.3|11213.3|11212.4|11210.4|11209.7|145
1592523600000|2020-06-18 23:40:00|11211.3|11210.4|11210.6|11209.7|11211.5|11210.6|11209.7|11208.9|115
1592523900000|2020-06-18 23:45:00|11210.3|11209.6|11209.7|11208.8|11210.6|11209.7|11208.2|11207.3|173
1592524200000|2020-06-18 23:50:00|11209.5|11208.6|11208.4|11207.5|11209.6|11208.8|11207.7|11206.8|221
1592524500000|2020-06-18 23:55:00|11208.3|11207.4|11208.4|11207.5|11208.7|11207.8|11207.6|11206.7|188
1592524800000|2020-06-19 00:00:00|11208.3|11207.4|11205.3|11204.4|11208.8|11208.1|11205.2|11204.3|344
1592525100000|2020-06-19 00:05:00|11205.4|11204.5|11203.9|11203|11205.4|11204.5|11201.6|11200.7|330
1592525400000|2020-06-19 00:10:00|11203.6|11202.7|11203.2|11202.3|11204.4|11203.5|11202.4|11201.7|258
1592525700000|2020-06-19 00:15:00|11203.1|11202.2|11201.4|11200.5|11203.2|11202.3|11200.4|11199.6|316
1592526000000|2020-06-19 00:20:00|11201|11200.4|11203.7|11202.8|11203.7|11203|11201|11200.3|233
1592526300000|2020-06-19 00:25:00|11203.8|11202.9|11202.4|11201.5|11203.8|11202.9|11201.1|11200.2|199
1592526600000|2020-06-19 00:30:00|11202.5|11201.6|11203|11202.4|11203.7|11203|11201.1|11200.3|233
1592526900000|2020-06-19 00:35:00|11203.2|11202.3|11201.6|11200.7|11203.7|11202.9|11201.1|11200.2|216
1592527200000|2020-06-19 00:40:00|11201.2|11201|11202.5|11201.6|11203.1|11202.2|11201.2|11200.3|264
1592527500000|2020-06-19 00:45:00|11202.3|11201.7|11201.7|11201.1|11202.7|11201.8|11199.9|11199|323
1592527800000|2020-06-19 00:50:00|11201.9|11200.8|11204.7|11203.8|11204.8|11204.1|11201.9|11200.8|231
1592528100000|2020-06-19 00:55:00|11204.3|11203.7|11204.1|11203.5|11204.9|11204|11203.1|11202.4|279
1592528400000|2020-06-19 01:00:00|11204.2|11203.3|11202.3|11201.4|11204.9|11204.2|11201.2|11200.4|374
1592528700000|2020-06-19 01:05:00|11202.2|11201.3|11201.5|11200.9|11202.7|11201.9|11201.1|11200.4|344
1592529000000|2020-06-19 01:10:00|11201.7|11200.8|11201.2|11200.3|11201.7|11201|11199.3|11198.7|433
1592529300000|2020-06-19 01:15:00|11201|11200.4|11204.2|11203.3|11204.8|11204.1|11200.4|11199.6|353
1592529600000|2020-06-19 01:20:00|11204.3|11203.4|11206.3|11205.4|11206.7|11205.9|11203.9|11203.3|269
1592529900000|2020-06-19 01:25:00|11206.2|11205.3|11206.7|11205.8|11208.4|11207.6|11205.6|11204.9|364
1592530200000|2020-06-19 01:30:00|11206.8|11205.9|11208.8|11207.9|11209.8|11208.9|11205.9|11205.2|389
1592530500000|2020-06-19 01:35:00|11208.6|11208|11209.2|11208.3|11210.9|11210|11207.3|11206.6|358
1592530800000|2020-06-19 01:40:00|11209.3|11208.4|11207.4|11206.5|11209.5|11208.6|11207.3|11206.5|287
1592531100000|2020-06-19 01:45:00|11207.5|11206.6|11209.5|11208.6|11211|11210.2|11207.1|11206.4|262
1592531400000|2020-06-19 01:50:00|11209.6|11208.7|11208.2|11207.3|11209.6|11208.8|11207.6|11206.8|283
1592531700000|2020-06-19 01:55:00|11208.1|11207.2|11206.4|11205.8|11208.7|11208|11206.1|11205.3|268
1592532000000|2020-06-19 02:00:00|11206.5|11205.6|11205.5|11204.9|11206.9|11206.1|11205|11204.2|312
1592532300000|2020-06-19 02:05:00|11205.6|11205|11205.5|11204.9|11206.6|11205.9|11204.5|11203.7|249
1592532600000|2020-06-19 02:10:00|11205.2|11204.3|11206.5|11205.9|11206.7|11205.9|11204.9|11204.2|217
1592532900000|2020-06-19 02:15:00|11206.6|11205.7|11207.7|11207.1|11209.2|11208.6|11206.4|11205.7|256
1592533200000|2020-06-19 02:20:00|11207.8|11207.2|11206.7|11206.1|11208.8|11208.1|11206.6|11205.8|194
1592533500000|2020-06-19 02:25:00|11206.8|11206.2|11206.4|11205.8|11207.7|11206.8|11205.7|11205.1|308
1592533800000|2020-06-19 02:30:00|11206.5|11205.9|11208.6|11208|11208.6|11208|11206.2|11205.4|295
1592534100000|2020-06-19 02:35:00|11208.7|11207.8|11206.9|11206.3|11209.4|11208.6|11206.6|11206|280
1592534400000|2020-06-19 02:40:00|11207|11206.4|11207.6|11207|11208.5|11207.6|11206.9|11206.3|261
1592534700000|2020-06-19 02:45:00|11207.5|11206.9|11208.3|11207.4|11208.8|11208.1|11207.1|11206.4|305
1592535000000|2020-06-19 02:50:00|11208.4|11207.5|11208.7|11207.8|11208.8|11208|11207.1|11206.4|320
1592535300000|2020-06-19 02:55:00|11208.8|11207.9|11211.1|11210.5|11211.3|11210.6|11208.3|11207.6|324
1592535600000|2020-06-19 03:00:00|11211|11210.1|11209.7|11208.8|11211|11210.2|11208.9|11208.3|242
1592535900000|2020-06-19 03:05:00|11209.8|11208.9|11211.7|11211.1|11212.7|11212|11209.6|11208.9|272
1592536200000|2020-06-19 03:10:00|11211.6|11211|11212.3|11211.4|11212.8|11212.1|11211.2|11210.6|231
1592536500000|2020-06-19 03:15:00|11212.1|11211.5|11214|11213.4|11214.9|11214.1|11211.5|11210.8|229
1592536800000|2020-06-19 03:20:00|11214.1|11213.5|11213.5|11212.9|11214.2|11213.6|11212.5|11211.7|207
1592537100000|2020-06-19 03:25:00|11213.4|11212.8|11211.6|11210.7|11213.6|11212.9|11211.1|11210.4|290
1592537400000|2020-06-19 03:30:00|11211.4|11210.8|11211.6|11210.7|11212.2|11211.4|11210.3|11209.7|244
1592537700000|2020-06-19 03:35:00|11211.7|11210.8|11212|11211.4|11212.8|11212|11211.1|11210.4|205
1592538000000|2020-06-19 03:40:00|11212.3|11211.7|11213.4|11212.5|11213.8|11213|11212.2|11211.5|276
1592538300000|2020-06-19 03:45:00|11213.5|11212.6|11211.4|11210.8|11213.6|11212.7|11210.5|11209.8|219
1592538600000|2020-06-19 03:50:00|11211.3|11210.7|11212.3|11211.7|11213.2|11212.5|11211.1|11210.4|221
1592538900000|2020-06-19 03:55:00|11212.5|11211.6|11214.9|11214.3|11214.9|11214.3|11212.1|11211.3|273
1592539200000|2020-06-19 04:00:00|11214.7|11214.1|11213.5|11212.9|11214.9|11214.1|11213|11212.2|283
1592539500000|2020-06-19 04:05:00|11213.7|11212.8|11212.6|11212|11213.9|11213.1|11212.6|11211.9|224
1592539800000|2020-06-19 04:10:00|11212.8|11211.9|11212.7|11212.1|11213.3|11212.5|11211.6|11210.8|220
1592540100000|2020-06-19 04:15:00|11212.8|11212.2|11214.6|11214|11214.7|11214|11212.7|11212.1|182
1592540400000|2020-06-19 04:20:00|11214.7|11213.8|11213.3|11212.7|11214.7|11214|11213|11212.2|212
1592540700000|2020-06-19 04:25:00|11213.2|11212.6|11212.4|11211.5|11213.8|11213.1|11211.9|11211.2|168
1592541000000|2020-06-19 04:30:00|11212.3|11211.4|11215.7|11215.1|11215.9|11215.1|11212.2|11211.3|183
1592541300000|2020-06-19 04:35:00|11216.1|11215.2|11216|11215.4|11216.6|11215.9|11214.3|11213.6|255
1592541600000|2020-06-19 04:40:00|11216.1|11215.5|11214.6|11214|11216.2|11215.5|11214|11213.4|152
1592541900000|2020-06-19 04:45:00|11214.5|11213.9|11215.4|11214.8|11215.7|11214.9|11214.3|11213.6|77
1592542200000|2020-06-19 04:50:00|11215.3|11214.7|11214.3|11213.7|11215.7|11215|11214.1|11213.5|131
1592542500000|2020-06-19 04:55:00|11214.4|11213.5|11213.7|11213.1|11214.5|11213.9|11212.9|11212.1|187
1592542800000|2020-06-19 05:00:00|11213.8|11213.2|11213.5|11212.9|11214.4|11213.8|11212.9|11212|204
1592543100000|2020-06-19 05:05:00|11213.6|11213|11213.6|11213|11214.3|11213.7|11213.4|11212.8|172
1592543400000|2020-06-19 05:10:00|11213.7|11213.1|11213.6|11213|11215|11214.4|11213.4|11212.6|132
1592543700000|2020-06-19 05:15:00|11213.7|11213.1|11214|11213.4|11215.2|11214.6|11213.4|11212.7|137
1592544000000|2020-06-19 05:20:00|11213.9|11213.3|11214.8|11213.9|11215.6|11215|11213.7|11213.1|153
1592544300000|2020-06-19 05:25:00|11214.9|11214|11215.4|11214.5|11215.7|11214.9|11214.3|11213.7|171
1592544600000|2020-06-19 05:30:00|11215.3|11214.4|11214.4|11213.8|11215.4|11214.8|11214|11213.4|204
1592544900000|2020-06-19 05:35:00|11214.3|11213.7|11215.5|11214.9|11215.7|11215|11214|11213.4|164
1592545200000|2020-06-19 05:40:00|11215.6|11215|11215.8|11214.9|11216.7|11215.9|11215.5|11214.9|166
1592545500000|2020-06-19 05:45:00|11215.6|11215|11215.1|11214.5|11216.1|11215.4|11214.1|11213.3|167
1592545800000|2020-06-19 05:50:00|11215|11214.4|11217.4|11216.8|11217.6|11216.8|11215|11214.2|181
1592546100000|2020-06-19 05:55:00|11217.5|11216.6|11215.3|11214.4|11217.5|11216.7|11214.9|11214|208
1592546400000|2020-06-19 06:00:00|11215.4|11214.3|11211|11210.4|11216.6|11215.7|11210.2|11209.6|371
1592546700000|2020-06-19 06:05:00|11211.2|11210.3|11209.3|11208.4|11211.5|11210.9|11208.7|11207.9|380
1592547000000|2020-06-19 06:10:00|11209.2|11208.6|11206.2|11205.3|11209.7|11209.1|11206|11205.2|311
1592547300000|2020-06-19 06:15:00|11206.1|11205.5|11208.7|11207.8|11209.2|11208.3|11206.1|11205.3|363
1592547600000|2020-06-19 06:20:00|11208.8|11207.9|11208.5|11207.9|11210.3|11209.6|11207.6|11206.8|328
1592547900000|2020-06-19 06:25:00|11208.6|11207.7|11213.9|11213|11214.5|11213.8|11208.2|11207.5|294
1592548200000|2020-06-19 06:30:00|11214|11213.1|11218.1|11217.2|11219.4|11218.5|11211.8|11211|403
1592548500000|2020-06-19 06:35:00|11218|11217.1|11220.2|11219.6|11221.1|11220.2|11216.7|11215.8|566
1592548800000|2020-06-19 06:40:00|11219.8|11219.2|11219.5|11218.9|11222.3|11221.5|11219.5|11218.8|391
1592549100000|2020-06-19 06:45:00|11219.6|11219|11218.9|11218.3|11219.6|11219|11218|11217.2|362
1592549400000|2020-06-19 06:50:00|11218.8|11218.2|11219.2|11218.6|11220.7|11220.1|11218.1|11217.4|357
1592549700000|2020-06-19 06:55:00|11219|11218.4|11217.3|11216.4|11219.1|11218.5|11216.8|11215.9|315
1592550000000|2020-06-19 07:00:00|11217|11216.1|11212.6|11212|11218.4|11217.8|11211.4|11210.7|499
1592550300000|2020-06-19 07:05:00|11212.4|11211.8|11215.2|11214.6|11216.7|11215.9|11212.2|11211.6|383
1592550600000|2020-06-19 07:10:00|11215.1|11214.5|11216.4|11215.8|11216.7|11216.1|11212.4|11211.8|419
1592550900000|2020-06-19 07:15:00|11216.6|11215.7|11215.2|11214.3|11217.2|11216.6|11214.4|11213.6|332
1592551200000|2020-06-19 07:20:00|11215.3|11214.4|11217.6|11217|11219.1|11218.3|11214.8|11214.1|385
1592551500000|2020-06-19 07:25:00|11217.3|11216.7|11215.2|11214.6|11218|11217.4|11214.3|11213.7|298
1592551800000|2020-06-19 07:30:00|11215.5|11214.9|11207.6|11207|11215.6|11215|11207.1|11206.5|418
1592552100000|2020-06-19 07:35:00|11207.9|11207.3|11207.6|11207|11209|11208.3|11205.3|11204.4|391
1592552400000|2020-06-19 07:40:00|11207.7|11207.1|11208.4|11207.8|11209.7|11208.9|11207.2|11206.4|356
1592552700000|2020-06-19 07:45:00|11208.3|11207.7|11211.1|11210.5|11211.7|11211|11208.3|11207.7|435
1592553000000|2020-06-19 07:50:00|11211|11210.4|11208.3|11207.7|11212|11211.3|11208.3|11207.7|365
1592553300000|2020-06-19 07:55:00|11208.5|11207.9|11213.2|11212.3|11214.1|11213.2|11207.8|11207.2|438
1592553600000|2020-06-19 08:00:00|11213.3|11212.4|11211|11210.4|11213.3|11212.4|11208|11207.3|519
1592553900000|2020-06-19 08:05:00|11211.1|11210.5|11205|11204.4|11212.5|11211.9|11204.6|11203.8|568
1592554200000|2020-06-19 08:10:00|11205.3|11204.7|11207|11206.4|11207.7|11207.1|11204.6|11203.7|503
1592554500000|2020-06-19 08:15:00|11206.8|11206.2|11205.7|11205.1|11207.2|11206.6|11203.9|11203.3|413
1592554800000|2020-06-19 08:20:00|11205.5|11204.9|11207.4|11206.8|11208.7|11208.1|11205.1|11204.4|393
1592555100000|2020-06-19 08:25:00|11207.5|11206.9|11213.6|11213|11213.6|11213|11206.9|11206.3|409
1592555400000|2020-06-19 08:30:00|11213.7|11213.1|11218.6|11218|11219.9|11219.3|11213.7|11213.1|392
1592555700000|2020-06-19 08:35:00|11218.7|11218.1|11217.2|11216.6|11219.9|11219.3|11216.1|11215.3|373
1592556000000|2020-06-19 08:40:00|11217.1|11216.5|11217.8|11217.2|11219.9|11219|11215|11214.2|373
1592556300000|2020-06-19 08:45:00|11217.7|11217.1|11217.4|11216.8|11219.5|11218.7|11215.3|11214.7|453
1592556600000|2020-06-19 08:50:00|11217.5|11216.9|11215.3|11214.7|11218.8|11218|11215.1|11214.5|398
1592556900000|2020-06-19 08:55:00|11215.1|11214.5|11216.4|11215.8|11217.6|11216.9|11213.8|11213.2|340
1592557200000|2020-06-19 09:00:00|11216.5|11215.9|11215.9|11215.3|11219|11218.3|11214.3|11213.7|428
1592557500000|2020-06-19 09:05:00|11215.8|11215.2|11213.5|11212.9|11215.8|11215.2|11212.9|11212.1|347
1592557800000|2020-06-19 09:10:00|11213.4|11212.8|11214|11213.1|11216.2|11215.5|11211.4|11210.7|383
1592558100000|2020-06-19 09:15:00|11213.9|11213.3|11211.4|11210.8|11214.5|11213.9|11210.4|11209.6|339
1592558400000|2020-06-19 09:20:00|11211.2|11210.6|11214.2|11213.6|11215.2|11214.6|11211.2|11210.6|316
1592558700000|2020-06-19 09:25:00|11214.3|11213.7|11215.9|11215.3|11216.6|11216|11213.4|11212.8|281
1592559000000|2020-06-19 09:30:00|11216|11215.4|11214.4|11213.8|11217.6|11217|11213.9|11213.3|288
1592559300000|2020-06-19 09:35:00|11214.5|11213.9|11214.5|11213.9|11217.2|11216.6|11214.3|11213.6|396
1592559600000|2020-06-19 09:40:00|11214.4|11213.8|11214.1|11213.5|11216.2|11215.6|11213.2|11212.6|260
1592559900000|2020-06-19 09:45:00|11214|11213.4|11214.8|11213.9|11216.9|11216.2|11213.7|11213.1|288
1592560200000|2020-06-19 09:50:00|11214.5|11213.7|11216.1|11215.5|11218.7|11218.1|11214.3|11213.6|407
1592560500000|2020-06-19 09:55:00|11216.2|11215.6|11215.9|11215.3|11219|11218.1|11214|11213.4|418
1592560800000|2020-06-19 10:00:00|11215.6|11215|11212.1|11211.2|11215.8|11215|11209|11208.4|391
1592561100000|2020-06-19 10:05:00|11212|11211.4|11210.4|11209.8|11214.8|11214.2|11210.4|11209.6|375
1592561400000|2020-06-19 10:10:00|11210.3|11209.7|11209.9|11209.3|11211.9|11211.3|11208|11207.4|415
1592561700000|2020-06-19 10:15:00|11210|11209.1|11205|11204.1|11210.5|11209.6|11204.7|11204.1|471
1592562000000|2020-06-19 10:20:00|11204.8|11204.2|11204.9|11204.3|11207.6|11206.8|11204.4|11203.7|480
1592562300000|2020-06-19 10:25:00|11204.8|11204.2|11199.8|11199.2|11205|11204.3|11198.9|11198.3|453
1592562600000|2020-06-19 10:30:00|11200.1|11199.5|11200.2|11199.3|11203.1|11202.3|11199.7|11198.9|374
1592562900000|2020-06-19 10:35:00|11200.1|11199.5|11197.6|11197|11203.2|11202.3|11194.9|11194.2|493
1592563200000|2020-06-19 10:40:00|11197.7|11196.8|11202.7|11201.8|11202.7|11201.9|11197.2|11196.6|367
1592563500000|2020-06-19 10:45:00|11202.5|11201.6|11203|11202.4|11205.3|11204.5|11202.4|11201.5|351
1592563800000|2020-06-19 10:50:00|11202.6|11202|11204.1|11203.5|11205.7|11204.9|11198.7|11198|416
1592564100000|2020-06-19 10:55:00|11204|11203.4|11204.4|11203.5|11205.2|11204.4|11202.5|11201.8|398
1592564400000|2020-06-19 11:00:00|11204.3|11203.7|11202|11201.1|11204.8|11204.2|11201.9|11201.1|390
1592564700000|2020-06-19 11:05:00|11202.3|11201.7|11200.5|11199.9|11202.5|11201.8|11200.1|11199.5|384
1592565000000|2020-06-19 11:10:00|11200.4|11199.8|11200.7|11199.8|11200.9|11200.3|11195.9|11195|518
1592565300000|2020-06-19 11:15:00|11200.4|11199.7|11204.2|11203.6|11204.2|11203.6|11198.4|11197.6|333
1592565600000|2020-06-19 11:20:00|11204.1|11203.5|11205.7|11205.1|11205.9|11205.3|11202.2|11201.6|336
1592565900000|2020-06-19 11:25:00|11205.5|11204.9|11200.5|11199.9|11205.6|11204.9|11199.1|11198.5|355
1592566200000|2020-06-19 11:30:00|11200.8|11200.1|11199.4|11198.8|11201.6|11201|11197.7|11197.1|311
1592566500000|2020-06-19 11:35:00|11199.6|11198.7|11204.9|11204.3|11205.6|11205|11199.4|11198.7|320
1592566800000|2020-06-19 11:40:00|11204.8|11204.2|11209.8|11209.2|11210|11209.3|11202.9|11202.3|384
1592567100000|2020-06-19 11:45:00|11210|11209.4|11206.4|11205.8|11210.3|11209.7|11205|11204.4|333
1592567400000|2020-06-19 11:50:00|11206.3|11205.7|11208.6|11208|11210|11209.4|11205.6|11205|335
1592567700000|2020-06-19 11:55:00|11208.7|11208.1|11210.5|11209.9|11211|11210.4|11205.8|11205.1|456
1592568000000|2020-06-19 12:00:00|11210.4|11209.8|11215.1|11214.2|11217.1|11216.3|11210.2|11209.6|526
1592568300000|2020-06-19 12:05:00|11215.2|11214.6|11213.8|11212.9|11215.5|11214.6|11212.3|11211.7|451
1592568600000|2020-06-19 12:10:00|11213.7|11213.1|11210.6|11209.7|11214.7|11214|11202|11201.1|678
1592568900000|2020-06-19 12:15:00|11210.7|11209.8|11215.1|11214.5|11216.5|11215.8|11209.4|11208.5|553
1592569200000|2020-06-19 12:20:00|11214.8|11214.2|11227.7|11227.1|11229.9|11229|11214.8|11214.2|746
1592569500000|2020-06-19 12:25:00|11227.6|11227|11226.5|11225.6|11228.1|11227.4|11222.6|11221.7|641
1592569800000|2020-06-19 12:30:00|11226.6|11225.7|11242.8|11241.9|11252.1|11251.2|11225.7|11224.8|902
1592570100000|2020-06-19 12:35:00|11242.9|11242|11248.1|11247.2|11254.9|11254|11242.9|11242|772
1592570400000|2020-06-19 12:40:00|11247.7|11246.8|11247.9|11247|11252.8|11251.9|11245.5|11244.6|615
1592570700000|2020-06-19 12:45:00|11247.4|11246.5|11246.7|11245.8|11248.9|11248|11243.6|11242.7|532
1592571000000|2020-06-19 12:50:00|11247|11246.1|11239.6|11238.7|11247|11246.1|11239.6|11238.7|572
1592571300000|2020-06-19 12:55:00|11239.7|11238.8|11238.5|11237.6|11242.3|11241.7|11236.6|11235.7|571
1592571600000|2020-06-19 13:00:00|11238.7|11237.9|11241.2|11240.3|11242.8|11241.9|11237.3|11236.5|574
1592571900000|2020-06-19 13:05:00|11241.1|11240.2|11236.8|11236.2|11242.5|11241.6|11236.6|11235.9|538
1592572200000|2020-06-19 13:10:00|11236.9|11236|11231.8|11231.2|11239.1|11238.3|11231.3|11230.5|584
1592572500000|2020-06-19 13:15:00|11231.7|11231.1|11233.1|11232.5|11235.3|11234.5|11230.5|11229.7|580
1592572800000|2020-06-19 13:20:00|11233|11232.4|11229.2|11228.3|11233|11232.4|11228.9|11228.3|474
1592573100000|2020-06-19 13:25:00|11229|11228.4|11232.4|11231.5|11234.2|11233.3|11228.3|11227.7|533
1592573400000|2020-06-19 13:30:00|11232.3|11231.4|11230.1|11229.2|11232.6|11231.8|11228.6|11227.7|362
1592573700000|2020-06-19 13:35:00|11230.2|11229.3|11235.1|11234.2|11235.2|11234.3|11229.3|11228.4|324
1592574000000|2020-06-19 13:40:00|11235.2|11234.3|11231.1|11230.5|11237.2|11236.5|11228|11227.1|365
1592574300000|2020-06-19 13:45:00|11231.4|11230.8|11227.9|11227|11233.4|11232.5|11226|11225.1|375
1592574600000|2020-06-19 13:50:00|11227.8|11227.2|11230.4|11229.8|11230.9|11230.1|11227.6|11226.7|334
1592574900000|2020-06-19 13:55:00|11230.6|11229.7|11218.7|11217.8|11230.7|11229.9|11217.2|11216.3|386
1592575200000|2020-06-19 14:00:00|11219.4|11218.5|11224.6|11223.7|11226.6|11225.7|11219.2|11218.3|343
1592575500000|2020-06-19 14:05:00|11225|11224.1|11228.3|11227.4|11228.6|11228|11222.9|11222|340
1592575800000|2020-06-19 14:10:00|11228.7|11227.8|11230.2|11229.3|11230.4|11229.6|11226.4|11225.6|492
1592576100000|2020-06-19 14:15:00|11230.3|11229.4|11230|11229.1|11233.2|11232.4|11228.6|11227.9|504
1592576400000|2020-06-19 14:20:00|11230.2|11229.3|11222.5|11221.9|11230.7|11229.8|11221.7|11220.8|521
1592576700000|2020-06-19 14:25:00|11222.6|11222|11220.7|11220.1|11224.8|11224.1|11220.7|11219.8|558
1592577000000|2020-06-19 14:30:00|11220.8|11219.9|11216.2|11215.3|11221.2|11220.3|11210.9|11210|619
1592577300000|2020-06-19 14:35:00|11216.4|11215.5|11212.3|11211.4|11216.6|11215.7|11211.1|11210.2|493
1592577600000|2020-06-19 14:40:00|11212.4|11211.5|11195.3|11194.4|11212.4|11211.5|11193.8|11192.9|782
1592577900000|2020-06-19 14:45:00|11195.4|11194.5|11184.8|11183.9|11195.4|11194.5|11182.1|11181.2|867
1592578200000|2020-06-19 14:50:00|11184.7|11183.8|11175.1|11174.2|11189.5|11188.6|11171.1|11170.2|932
1592578500000|2020-06-19 14:55:00|11175.4|11174.5|11182.2|11181.3|11190.5|11189.2|11168.8|11167.9|1104
1592578800000|2020-06-19 15:00:00|11182.4|11181.5|11213.3|11212|11213.9|11212.4|11180.4|11179.1|1068
1592579100000|2020-06-19 15:05:00|11213.5|11212.3|11205.1|11204.2|11215.6|11214.7|11204.1|11203.2|833
1592579400000|2020-06-19 15:10:00|11205|11204.1|11205.4|11204.5|11205.8|11205|11200.3|11199.4|611
1592579700000|2020-06-19 15:15:00|11205|11204.1|11195|11194.1|11205|11204.1|11193.5|11192.6|654
1592580000000|2020-06-19 15:20:00|11194.8|11193.9|11195.1|11194.2|11199.7|11198.9|11192.9|11192|651
1592580300000|2020-06-19 15:25:00|11195|11194.1|11192.9|11192|11197.7|11196.8|11189.6|11188.7|535
1592580600000|2020-06-19 15:30:00|11192.8|11191.9|11191.8|11191.2|11195.5|11194.6|11191.4|11190.5|608
1592580900000|2020-06-19 15:35:00|11192.1|11191.1|11190.9|11190|11193|11192.1|11187.8|11187|582
1592581200000|2020-06-19 15:40:00|11191|11190.1|11188.4|11187.5|11194.2|11193.3|11183.7|11182.8|526
1592581500000|2020-06-19 15:45:00|11188.5|11187.6|11192.1|11191.2|11194.3|11193.6|11188.4|11187.5|491
1592581800000|2020-06-19 15:50:00|11192|11191.1|11186.1|11185.2|11192.2|11191.3|11186.1|11185.2|502
1592582100000|2020-06-19 15:55:00|11186|11185.4|11188.9|11188|11189|11188.1|11183.5|11182.6|518
1592582400000|2020-06-19 16:00:00|11189|11188.1|11189.9|11189|11191.2|11190.3|11185.5|11184.6|548
1592582700000|2020-06-19 16:05:00|11189.3|11188.4|11188.9|11188|11191.7|11190.8|11186.7|11185.8|433
1592583000000|2020-06-19 16:10:00|11188.8|11187.9|11183.3|11182.4|11190.2|11189.3|11183.2|11182.3|504
1592583300000|2020-06-19 16:15:00|11183.6|11182.7|11182.7|11181.8|11188.2|11187.3|11181.8|11180.9|752
1592583600000|2020-06-19 16:20:00|11182.6|11181.7|11186.7|11185.8|11189.9|11189|11181.9|11181|729
1592583900000|2020-06-19 16:25:00|11186.4|11185.5|11193.8|11192.9|11194.6|11193.7|11185.8|11184.9|615
1592584200000|2020-06-19 16:30:00|11193.7|11192.8|11192.8|11191.9|11196.4|11195.5|11192.7|11191.9|525
1592584500000|2020-06-19 16:35:00|11192.9|11192|11191|11190.1|11194.7|11193.8|11190.2|11189.3|446
1592584800000|2020-06-19 16:40:00|11191.1|11190.2|11191.4|11190.5|11192|11191.3|11188.2|11187.3|405
1592585100000|2020-06-19 16:45:00|11191.2|11190.3|11194.8|11193.9|11194.8|11194.1|11189.9|11189|503
1592585400000|2020-06-19 16:50:00|11195.1|11194.5|11192.9|11192|11197|11196.2|11192.6|11191.7|360
1592585700000|2020-06-19 16:55:00|11192.8|11191.9|11193.1|11192.2|11195.8|11195|11192.6|11191.7|378
1592586000000|2020-06-19 17:00:00|11193.3|11192.4|11192.7|11191.8|11193.4|11192.6|11190.8|11190|361
1592586300000|2020-06-19 17:05:00|11192.4|11191.5|11190.2|11189.3|11193.2|11192.3|11189.9|11189|369
1592586600000|2020-06-19 17:10:00|11190.3|11189.4|11187.7|11186.8|11191.3|11190.4|11187.6|11186.7|344
1592586900000|2020-06-19 17:15:00|11187.5|11186.6|11191.7|11190.8|11192|11191.1|11186.8|11185.9|354
1592587200000|2020-06-19 17:20:00|11191.8|11190.9|11190.2|11189.3|11192.3|11191.7|11189.2|11188.3|369
1592587500000|2020-06-19 17:25:00|11190.1|11189.2|11192|11191.1|11192.6|11191.7|11190|11189.1|389
1592587800000|2020-06-19 17:30:00|11191.9|11191|11191|11190.1|11192.5|11191.7|11189|11188.2|401
1592588100000|2020-06-19 17:35:00|11190.9|11190|11192.3|11191.4|11194.2|11193.6|11190.9|11190|387
1592588400000|2020-06-19 17:40:00|11192.2|11191.3|11192|11191.1|11192.4|11191.5|11190.6|11189.8|330
1592588700000|2020-06-19 17:45:00|11192.2|11191.3|11191.9|11191|11193.6|11192.9|11190.8|11189.9|366
1592589000000|2020-06-19 17:50:00|11191.8|11190.9|11191.6|11190.7|11192.9|11192.2|11190|11189.3|358
1592589300000|2020-06-19 17:55:00|11191.4|11190.8|11188.8|11187.9|11192.4|11191.5|11188.2|11187.4|411
1592589600000|2020-06-19 18:00:00|11189|11188.1|11188.3|11187.7|11190.4|11189.6|11187|11186.2|430
1592589900000|2020-06-19 18:05:00|11188.5|11187.9|11183.8|11182.9|11189.8|11189.1|11182.9|11182.3|489
1592590200000|2020-06-19 18:10:00|11183.7|11182.8|11177.7|11176.8|11183.7|11182.8|11177.6|11176.7|568
1592590500000|2020-06-19 18:15:00|11177.3|11176.7|11177.8|11176.9|11178.5|11177.7|11175.2|11174.4|467
1592590800000|2020-06-19 18:20:00|11178|11177.1|11182.1|11181.2|11183.2|11182.4|11177.9|11177|383
1592591100000|2020-06-19 18:25:00|11182.2|11181.3|11180.4|11179.5|11183.3|11182.4|11180.1|11179.3|403
1592591400000|2020-06-19 18:30:00|11180.5|11179.6|11183.7|11182.8|11184.6|11183.7|11179.8|11179|399
1592591700000|2020-06-19 18:35:00|11183.6|11182.7|11182.5|11181.6|11184.5|11183.6|11181.5|11180.6|290
1592592000000|2020-06-19 18:40:00|11182.4|11181.5|11183|11182.1|11184.3|11183.4|11181.3|11180.5|294
1592592300000|2020-06-19 18:45:00|11182.8|11181.9|11182.5|11181.6|11184.3|11183.4|11181.7|11180.9|326
1592592600000|2020-06-19 18:50:00|11182.8|11181.9|11185.4|11184.5|11186.3|11185.4|11181.6|11180.9|356
1592592900000|2020-06-19 18:55:00|11185.8|11184.9|11185.9|11185|11188|11187.2|11185|11184.3|393
1592593200000|2020-06-19 19:00:00|11185.8|11184.9|11189.4|11188.8|11189.6|11188.8|11185.8|11184.9|475
1592593500000|2020-06-19 19:05:00|11189.5|11188.6|11188.7|11187.8|11189.5|11188.8|11188.1|11187.2|243
1592593800000|2020-06-19 19:10:00|11188.6|11187.7|11188.3|11187.7|11189.5|11188.7|11187.4|11186.6|332
1592594100000|2020-06-19 19:15:00|11188.8|11187.9|11189.1|11188.2|11189.5|11188.6|11188.2|11187.4|283
1592594400000|2020-06-19 19:20:00|11189|11188.1|11188.9|11188|11189.6|11188.9|11187.6|11186.7|205
1592594700000|2020-06-19 19:25:00|11189|11188.1|11188.3|11187.4|11189.2|11188.4|11187.8|11186.9|191
1592595000000|2020-06-19 19:30:00|11188.2|11187.3|11188.1|11187.2|11188.3|11187.4|11186.6|11185.7|237
1592595300000|2020-06-19 19:35:00|11188|11187.1|11186|11185.1|11188|11187.3|11185.6|11184.8|313
1592595600000|2020-06-19 19:40:00|11185.8|11185.2|11186.1|11185.2|11187.2|11186.4|11185.4|11184.7|268
1592595900000|2020-06-19 19:45:00|11186|11185.1|11187.2|11186.3|11187.3|11186.4|11183.6|11182.9|393
1592596200000|2020-06-19 19:50:00|11187.3|11186.6|11187.6|11187|11188.6|11187.8|11187.1|11186.2|419
1592596500000|2020-06-19 19:55:00|11187.8|11186.9|11186.9|11186|11187.9|11187.1|11184.1|11183.3|431
1592596800000|2020-06-19 20:00:00|11187|11186.1|11184.6|11183.7|11188.6|11187.7|11184.3|11183.4|338
1592597100000|2020-06-19 20:05:00|11184.7|11183.8|11183.9|11183|11185.6|11184.7|11183.2|11182.4|229
1592597400000|2020-06-19 20:10:00|11184|11183.1|11180.3|11179.4|11184.1|11183.2|11179.1|11178.2|267
1592597700000|2020-06-19 20:15:00|11180.2|11179.3|11179.5|11178.6|11180.6|11179.7|11178.7|11177.8|202
1592598000000|2020-06-19 20:20:00|11179.4|11178.5|11181.5|11180.6|11182.3|11181.4|11178.8|11177.9|301
1592598300000|2020-06-19 20:25:00|11181.4|11180.5|11178.9|11178|11181.7|11180.8|11178.7|11177.8|248
1592598600000|2020-06-19 20:30:00|11178.8|11177.9|11177.2|11176.3|11179.8|11178.9|11175.9|11175|243
1592598900000|2020-06-19 20:35:00|11177.3|11176.4|11174.8|11173.9|11177.8|11176.9|11174.8|11173.9|373
1592599200000|2020-06-19 20:40:00|11174.9|11174|11174.4|11173.5|11175.1|11174.3|11172.6|11171.7|293
1592599500000|2020-06-19 20:45:00|11174.3|11173.4|11174.8|11173.9|11175.5|11174.6|11173.8|11172.9|329
1592599800000|2020-06-19 20:50:00|11174.7|11173.8|11177.4|11176.5|11178.9|11178|11174.6|11173.7|356
1592600100000|2020-06-19 20:55:00|11177.9|11177|11178.9|11176.4|11182|11179.2|11177.4|11171.8|462
1592769600000|2020-06-21 20:00:00|11190.6|11181.3|11191.5|11184|11191.9|11184.2|11188.6|11181.3|29
1592769900000|2020-06-21 20:05:00|11190.7|11182.7|11190.5|11183.7|11193.5|11184.3|11189.7|11182.2|26
1592770200000|2020-06-21 20:10:00|11191.7|11183.3|11191.4|11185.3|11193.6|11186.3|11190.2|11182.9|37
1592770500000|2020-06-21 20:15:00|11194.8|11185.4|11193.9|11187.6|11194.8|11187.6|11190.7|11184.7|21
1592770800000|2020-06-21 20:20:00|11191.4|11185.5|11191.2|11187.6|11193.6|11187.6|11191.2|11185.5|10
1592771100000|2020-06-21 20:25:00|11193.9|11183.5|11190.2|11183.5|11193.9|11187.6|11188.4|11183.4|21
1592771400000|2020-06-21 20:30:00|11188.9|11183.9|11189.8|11186.2|11190.1|11186.8|11188.2|11183.4|27
1592771700000|2020-06-21 20:35:00|11188.2|11183.4|11188.9|11185.3|11189.8|11186.4|11188.1|11182.8|14
1592772000000|2020-06-21 20:40:00|11188.1|11182.8|11187.4|11183.2|11189.1|11185.9|11187.3|11182.8|25
1592772300000|2020-06-21 20:45:00|11190.1|11185.5|11188.8|11185.4|11190.1|11185.6|11187.2|11183.2|13
1592772600000|2020-06-21 20:50:00|11189|11185.6|11188.4|11179.5|11189|11185.6|11186.9|11178.3|23
1592772900000|2020-06-21 20:55:00|11187.2|11180.1|11187.6|11181.6|11189.7|11183.5|11186.2|11179.5|21
1592773200000|2020-06-21 21:00:00|11189.6|11181.8|11189.3|11179.7|11190.7|11182.8|11185.8|11178.1|67
1592773500000|2020-06-21 21:05:00|11188.4|11178.8|11188.3|11179.2|11189.4|11181.1|11183.7|11177.7|98
1592773800000|2020-06-21 21:10:00|11190.4|11181.7|11188.3|11181.4|11191.2|11183.8|11185.7|11179.7|85
1592774100000|2020-06-21 21:15:00|11186.7|11180.7|11187|11183.4|11188.6|11184.6|11186.2|11180.4|76
1592774400000|2020-06-21 21:20:00|11189.4|11183.6|11187.4|11183.1|11189.4|11183.6|11185.8|11181.4|53
1592774700000|2020-06-21 21:25:00|11187.3|11183.2|11189.8|11182.9|11189.8|11183.7|11186.8|11180.8|24
1592775000000|2020-06-21 21:30:00|11186.9|11182.7|11189.9|11180.2|11189.9|11182.8|11186.8|11180.1|40
1592775300000|2020-06-21 21:35:00|11187.8|11181.8|11188.5|11180.4|11189.9|11182.4|11182.6|11179.4|53
1592775600000|2020-06-21 21:40:00|11188.8|11180|11190.3|11179.9|11191.5|11182.6|11185.1|11178.9|128
1592775900000|2020-06-21 21:45:00|11189.8|11180.6|11192.8|11185.2|11192.8|11186|11185.6|11179.9|95
1592776200000|2020-06-21 21:50:00|11190.4|11184.4|11191.1|11183.9|11192.6|11185.4|11190.4|11183.4|45
1592776500000|2020-06-21 21:55:00|11192.5|11185.4|11185.6|11178.5|11192.5|11186.4|11185.1|11178.3|73
1592776800000|2020-06-21 22:00:00|11185.3|11179.3|11182|11180.1|11192.4|11182.2|11178.3|11176.4|285
1592777100000|2020-06-21 22:05:00|11182.1|11180.2|11178.5|11176.6|11183.8|11181.8|11175.8|11173.9|323
1592777400000|2020-06-21 22:10:00|11178.6|11176.7|11177.9|11176|11180.3|11178.4|11176.3|11174.4|230
1592777700000|2020-06-21 22:15:00|11178|11176.1|11179.9|11178|11180.4|11178.5|11176.9|11175|257
1592778000000|2020-06-21 22:20:00|11180.2|11178.3|11181|11179.1|11182.8|11180.9|11179.2|11177.3|163
1592778300000|2020-06-21 22:25:00|11181.3|11179.4|11181.8|11179.9|11182.2|11180.3|11180.7|11178.8|131
1592778600000|2020-06-21 22:30:00|11181.9|11180|11181.7|11179.8|11183.5|11181.6|11181.2|11179.3|210
1592778900000|2020-06-21 22:35:00|11182|11180.1|11184.6|11182.7|11185.4|11183.5|11181.3|11179.4|258
1592779200000|2020-06-21 22:40:00|11185.5|11183.6|11184.3|11182.4|11185.5|11183.6|11183.8|11182|156
1592779500000|2020-06-21 22:45:00|11184.2|11182.3|11181.6|11179.7|11185.2|11183.3|11180.7|11178.8|230
1592779800000|2020-06-21 22:50:00|11181.2|11179.3|11182.1|11180.2|11182.4|11180.5|11178.8|11176.9|277
1592780100000|2020-06-21 22:55:00|11181.8|11179.9|11182|11180.1|11183.8|11181.9|11181.3|11179.4|229
1592780400000|2020-06-21 23:00:00|11182.4|11178.2|11180.8|11178.9|11182.7|11180.8|11180.5|11178.2|199
1592780700000|2020-06-21 23:05:00|11181.3|11179.4|11180.1|11178.2|11181.3|11179.4|11178.6|11176.7|230
1592781000000|2020-06-21 23:10:00|11180|11178.1|11177|11175.1|11180.5|11178.6|11176.8|11174.9|228
1592781300000|2020-06-21 23:15:00|11177.1|11175.2|11173.8|11171.9|11177.2|11175.3|11173.7|11171.8|243
1592781600000|2020-06-21 23:20:00|11173.9|11172|11172.1|11170.2|11173.9|11172|11169.8|11167.9|287
1592781900000|2020-06-21 23:25:00|11172.4|11170.5|11172.6|11170.7|11173.2|11171.3|11171.8|11169.9|227
1592782200000|2020-06-21 23:30:00|11172.7|11170.8|11171.3|11169.4|11172.8|11170.9|11169.5|11167.6|304
1592782500000|2020-06-21 23:35:00|11171.7|11169.8|11172.9|11171|11173.5|11171.6|11171.1|11169.2|135
1592782800000|2020-06-21 23:40:00|11172.7|11171.1|11172.4|11170.5|11173.1|11171.2|11171.5|11169.6|121
1592783100000|2020-06-21 23:45:00|11172.5|11170.6|11175.5|11173.6|11175.5|11173.6|11172.5|11170.6|140
1592783400000|2020-06-21 23:50:00|11175.3|11173.4|11177.2|11175.3|11177.5|11175.6|11174.2|11172.3|263
1592783700000|2020-06-21 23:55:00|11177.3|11175.4|11177.2|11176.3|11178.6|11177.4|11177|11175.3|186
1592784000000|2020-06-22 00:00:00|11177.3|11176.4|11178.6|11177.7|11178.8|11178|11174.5|11173.6|319
1592784300000|2020-06-22 00:05:00|11178.3|11178|11176.3|11175.4|11179.7|11178.8|11176.2|11175.3|319
1592784600000|2020-06-22 00:10:00|11176.4|11175.5|11177.5|11176.6|11178|11177.1|11174.5|11173.6|325
1592784900000|2020-06-22 00:15:00|11177.6|11176.7|11180.4|11179.8|11181.6|11180.8|11177.3|11176.6|366
1592785200000|2020-06-22 00:20:00|11180.5|11179.6|11180.3|11179.4|11182.2|11181.4|11179.5|11178.7|286
1592785500000|2020-06-22 00:25:00|11180.2|11179.3|11181.2|11180.3|11181.9|11181|11179.8|11179.1|217
1592785800000|2020-06-22 00:30:00|11181.1|11180.5|11179.8|11178.9|11183.5|11182.7|11179.3|11178.7|277
1592786100000|2020-06-22 00:35:00|11179.6|11179|11182.9|11182|11182.9|11182|11179.5|11178.8|240
1592786400000|2020-06-22 00:40:00|11183|11182.1|11184.3|11183.4|11185.1|11184.3|11181.7|11180.8|308
1592786700000|2020-06-22 00:45:00|11184.4|11183.5|11184.2|11183.3|11185.8|11185|11184.1|11183.2|219
1592787000000|2020-06-22 00:50:00|11183.4|11182.8|11181.6|11180.7|11185.3|11184.6|11181.2|11180.3|287
1592787300000|2020-06-22 00:55:00|11181.7|11180.8|11180.6|11180|11183.2|11182.4|11180.3|11179.6|288
1592787600000|2020-06-22 01:00:00|11180.8|11180.2|11185.6|11184.7|11186.4|11185.5|11180.4|11179.6|315
1592787900000|2020-06-22 01:05:00|11185.7|11184.8|11186.6|11185.7|11187.6|11187|11184.8|11184.2|401
1592788200000|2020-06-22 01:10:00|11186.7|11185.8|11189|11188.1|11189.8|11189.1|11186.6|11185.7|321
1592788500000|2020-06-22 01:15:00|11188.9|11188|11187.8|11186.9|11189.4|11188.6|11186.1|11185.3|279
1592788800000|2020-06-22 01:20:00|11187.9|11187|11187.4|11186.5|11188.8|11187.9|11186.6|11185.8|221
1592789100000|2020-06-22 01:25:00|11187.1|11186.4|11185.2|11184.3|11187.3|11186.4|11184.2|11183.4|229
1592789400000|2020-06-22 01:30:00|11185.4|11184.5|11185|11184.4|11186.2|11185.5|11184.2|11183.3|321
1592789700000|2020-06-22 01:35:00|11185.1|11184.2|11185.1|11184.5|11187.8|11186.9|11184.4|11183.6|298
1592790000000|2020-06-22 01:40:00|11185.5|11184.6|11187.8|11186.9|11188|11187.1|11185|11184.2|236
1592790300000|2020-06-22 01:45:00|11187.7|11186.8|11188.8|11187.9|11189.7|11189|11187.1|11186.5|311
1592790600000|2020-06-22 01:50:00|11188.9|11188|11188|11187.4|11189.9|11189.2|11188|11187.3|262
1592790900000|2020-06-22 01:55:00|11188.1|11187.5|11185.7|11185.1|11188.7|11187.9|11185.7|11185.1|286
1592791200000|2020-06-22 02:00:00|11185.8|11185.2|11185.8|11185.2|11186.2|11185.6|11184.9|11184.2|257
1592791500000|2020-06-22 02:05:00|11185.7|11185.1|11188.7|11187.8|11188.8|11188|11185.7|11185.1|284
1592791800000|2020-06-22 02:10:00|11188.8|11187.9|11187.3|11186.4|11188.8|11188|11187|11186.3|175
1592792100000|2020-06-22 02:15:00|11187.6|11186.7|11188|11187.1|11188.8|11187.9|11186.2|11185.4|243
1592792400000|2020-06-22 02:20:00|11187.9|11187|11188.8|11187.9|11189.3|11188.6|11187.5|11186.6|227
1592792700000|2020-06-22 02:25:00|11188.4|11187.5|11193.4|11192.5|11193.5|11192.7|11188.4|11187.5|343
1592793000000|2020-06-22 02:30:00|11193.5|11192.6|11193.8|11192.9|11194|11193.1|11192.1|11191.5|289
1592793300000|2020-06-22 02:35:00|11193.9|11193|11195.2|11194.3|11196.3|11195.5|11193.3|11192.5|365
1592793600000|2020-06-22 02:40:00|11195.3|11194.4|11193.2|11192.3|11197.3|11196.4|11192.6|11191.9|326
1592793900000|2020-06-22 02:45:00|11193.4|11192.5|11192.7|11191.8|11194.4|11193.5|11192.3|11191.4|186
1592794200000|2020-06-22 02:50:00|11192.3|11191.4|11191.3|11190.7|11192.8|11191.9|11190.7|11189.8|231
1592794500000|2020-06-22 02:55:00|11191.5|11190.6|11191.7|11190.8|11192.7|11191.8|11190.5|11189.9|317
1592794800000|2020-06-22 03:00:00|11191.8|11190.9|11189.7|11188.8|11191.8|11190.9|11189.3|11188.4|188
1592795100000|2020-06-22 03:05:00|11189.6|11188.7|11191|11190.1|11191.4|11190.7|11189.5|11188.7|96
1592795400000|2020-06-22 03:10:00|11191.1|11190.2|11192.8|11191.9|11193.5|11192.9|11190.6|11189.7|222
1592795700000|2020-06-22 03:15:00|11192.9|11192|11192.5|11191.9|11192.9|11192.1|11191.6|11191|195
1592796000000|2020-06-22 03:20:00|11192.4|11191.8|11194.4|11193.8|11195.5|11194.8|11192.1|11191.4|252
1592796300000|2020-06-22 03:25:00|11194.3|11193.7|11195.1|11194.5|11195.7|11194.9|11194.2|11193.3|215
1592796600000|2020-06-22 03:30:00|11195.2|11194.6|11193.9|11193.3|11195.8|11195.1|11193.3|11192.5|242
1592796900000|2020-06-22 03:35:00|11194|11193.4|11193.1|11192.2|11194.6|11193.8|11192.7|11191.9|224
1592797200000|2020-06-22 03:40:00|11193|11192.5|11193.1|11192.2|11194.1|11193.3|11192.5|11191.8|244
1592797500000|2020-06-22 03:45:00|11192.9|11192.3|11191.5|11190.9|11193.3|11192.5|11191|11190.2|134
1592797800000|2020-06-22 03:50:00|11191.6|11191|11191.7|11190.8|11192.6|11191.9|11190.5|11189.6|306
1592798100000|2020-06-22 03:55:00|11191.6|11190.7|11192.8|11191.9|11193.3|11192.6|11190.6|11189.9|225
1592798400000|2020-06-22 04:00:00|11192.7|11191.8|11196.4|11195.8|11196.7|11196.1|11192.2|11191.5|238
1592798700000|2020-06-22 04:05:00|11196.3|11195.7|11197.7|11196.8|11197.8|11197|11195.2|11194.6|220
1592799000000|2020-06-22 04:10:00|11197.8|11196.9|11197.6|11197|11198.2|11197.4|11196.7|11195.9|184
1592799300000|2020-06-22 04:15:00|11197.7|11197.1|11198.4|11197.5|11198.8|11198|11196.8|11195.9|146
1592799600000|2020-06-22 04:20:00|11198.5|11197.6|11197.5|11196.6|11198.7|11198|11197|11196.3|241
1592799900000|2020-06-22 04:25:00|11197.4|11196.5|11198.2|11197.3|11198.8|11198|11196.6|11195.8|220
1592800200000|2020-06-22 04:30:00|11198.3|11197.4|11199.4|11198.8|11200.1|11199.5|11198|11197.2|223
1592800500000|2020-06-22 04:35:00|11199.6|11198.7|11198.6|11197.7|11200.4|11199.5|11198.5|11197.6|158
1592800800000|2020-06-22 04:40:00|11198.7|11197.8|11198.6|11198|11199.5|11198.7|11198|11197.2|153
1592801100000|2020-06-22 04:45:00|11198.5|11197.6|11199.2|11198.3|11199.8|11199|11198.1|11197.4|135
1592801400000|2020-06-22 04:50:00|11199.1|11198.2|11200.3|11199.4|11201.1|11200.4|11198.9|11198.1|209
1592801700000|2020-06-22 04:55:00|11199.9|11199.3|11203.7|11203.1|11204.5|11203.8|11199.1|11198.4|310
1592802000000|2020-06-22 05:00:00|11203.4|11202.8|11202.2|11201.6|11203.4|11202.8|11201.1|11200.3|279
1592802300000|2020-06-22 05:05:00|11202.3|11201.4|11199.4|11198.5|11205|11204.2|11199.2|11198.2|238
1592802600000|2020-06-22 05:10:00|11199.6|11198.7|11200.4|11199.8|11201.4|11200.6|11199.1|11198.3|303
1592802900000|2020-06-22 05:15:00|11200.3|11199.7|11201.5|11200.9|11202.2|11201.5|11199.8|11199.2|179
1592803200000|2020-06-22 05:20:00|11202|11201.4|11203.3|11202.7|11203.7|11203.1|11202|11201.4|178
1592803500000|2020-06-22 05:25:00|11203.4|11202.8|11203.7|11203.1|11205|11204.4|11203.1|11202.3|235
1592803800000|2020-06-22 05:30:00|11203.9|11203|11201.6|11200.7|11204.1|11203.5|11199.9|11199.2|245
1592804100000|2020-06-22 05:35:00|11201.7|11200.8|11201.5|11200.9|11202.8|11202.1|11200.9|11200.2|175
1592804400000|2020-06-22 05:40:00|11201.6|11201|11200.8|11199.9|11201.6|11201|11199.9|11199.2|196
1592804700000|2020-06-22 05:45:00|11200.6|11199.7|11199.3|11198.4|11200.9|11200|11199|11198.2|211
1592805000000|2020-06-22 05:50:00|11199.2|11198.3|11196.2|11195.3|11199.6|11198.9|11195.1|11194.4|289
1592805300000|2020-06-22 05:55:00|11196.3|11195.4|11195.9|11195|11197|11196.4|11194.9|11194.2|302
1592805600000|2020-06-22 06:00:00|11195.7|11194.8|11193.3|11192.4|11195.7|11194.8|11190|11189.4|450
1592805900000|2020-06-22 06:05:00|11193.2|11192.3|11195.4|11194.8|11197|11196.1|11191.8|11190.9|367
1592806200000|2020-06-22 06:10:00|11195.2|11194.5|11194.5|11193.6|11197.8|11197.2|11192.9|11192.2|338
1592806500000|2020-06-22 06:15:00|11194.6|11193.7|11196.8|11195.9|11197.4|11196.6|11194.3|11193.5|320
1592806800000|2020-06-22 06:20:00|11196.9|11196|11194.6|11194|11199.4|11198.6|11193.5|11192.6|402
1592807100000|2020-06-22 06:25:00|11194.5|11193.9|11197.7|11197.1|11199.3|11198.5|11194.5|11193.8|359
1592807400000|2020-06-22 06:30:00|11197.9|11197|11196.5|11195.9|11197.9|11197.1|11193.4|11192.7|314
1592807700000|2020-06-22 06:35:00|11196.6|11195.7|11200.8|11200.2|11201.9|11201.2|11196.4|11195.6|339
1592808000000|2020-06-22 06:40:00|11200.9|11200|11199.7|11198.8|11201.4|11200.7|11198.2|11197.3|353
1592808300000|2020-06-22 06:45:00|11200.3|11199.4|11200.2|11199.6|11200.5|11199.6|11198.5|11197.8|314
1592808600000|2020-06-22 06:50:00|11200.3|11199.7|11204.1|11203.5|11205.1|11204.5|11200.2|11199.4|430
1592808900000|2020-06-22 06:55:00|11204|11203.2|11194.7|11193.8|11206.9|11206|11193.9|11193.2|557
1592809200000|2020-06-22 07:00:00|11194.8|11193.9|11192|11191.1|11195.1|11194.2|11188.6|11188|657
1592809500000|2020-06-22 07:05:00|11191.9|11191|11190.2|11189.6|11194.3|11193.4|11189.1|11188.5|566
1592809800000|2020-06-22 07:10:00|11190.1|11189.5|11193.6|11193|11195.1|11194.5|11189.6|11188.9|493
1592810100000|2020-06-22 07:15:00|11193.4|11192.8|11195.4|11194.8|11197.2|11196.6|11193.1|11192.5|356
1592810400000|2020-06-22 07:20:00|11195.3|11194.7|11195.8|11195.2|11198.1|11197.5|11189.9|11189.2|528
1592810700000|2020-06-22 07:25:00|11195.9|11195.3|11202.4|11201.5|11202.6|11201.9|11195.9|11195.3|672
1592811000000|2020-06-22 07:30:00|11202.3|11201.7|11204.6|11203.7|11205.9|11205.1|11200.7|11199.9|583
1592811300000|2020-06-22 07:35:00|11204.9|11204|11203.8|11203.2|11206.1|11205.4|11200.8|11200.2|612
1592811600000|2020-06-22 07:40:00|11203.9|11203.3|11203|11202.4|11205.5|11204.9|11201.4|11200.7|513
1592811900000|2020-06-22 07:45:00|11203.1|11202.5|11210.3|11209.4|11210.7|11210|11201.9|11201.3|588
1592812200000|2020-06-22 07:50:00|11210.1|11209.5|11207.5|11206.9|11212.4|11211.5|11207.1|11206.4|557
1592812500000|2020-06-22 07:55:00|11207.3|11206.7|11210.8|11210.2|11212.7|11211.8|11206|11205.2|636
1592812800000|2020-06-22 08:00:00|11210.4|11209.9|11211.9|11211|11213.3|11212.4|11208.7|11208.1|537
1592813100000|2020-06-22 08:05:00|11211.8|11211.2|11210.2|11209.3|11213.4|11212.6|11210.1|11209.2|470
1592813400000|2020-06-22 08:10:00|11210.1|11209.2|11208.4|11207.8|11211|11210.3|11207.7|11207.1|503
1592813700000|2020-06-22 08:15:00|11208.5|11207.9|11207.6|11206.7|11210.3|11209.7|11207.3|11206.7|401
1592814000000|2020-06-22 08:20:00|11207.7|11206.8|11208.1|11207.5|11209.2|11208.5|11206.4|11205.7|432
1592814300000|2020-06-22 08:25:00|11208.2|11207.6|11208.8|11208.2|11209|11208.4|11207.3|11206.7|291
1592814600000|2020-06-22 08:30:00|11209|11208.4|11210.9|11210.3|11211.3|11210.7|11207.6|11206.9|410
1592814900000|2020-06-22 08:35:00|11211|11210.4|11218.3|11217.7|11218.9|11218.2|11210.5|11209.8|463
1592815200000|2020-06-22 08:40:00|11218.5|11217.9|11221|11220.4|11224.2|11223.5|11218.5|11217.9|459
1592815500000|2020-06-22 08:45:00|11221.1|11220.1|11223.6|11223|11223.9|11223.2|11219.7|11218.8|443
1592815800000|2020-06-22 08:50:00|11223.7|11223.1|11223.5|11222.9|11225.5|11224.9|11221.2|11220.4|391
1592816100000|2020-06-22 08:55:00|11223.6|11223|11225|11224.1|11225.1|11224.2|11220.5|11219.8|431
1592816400000|2020-06-22 09:00:00|11224.9|11224|11225.6|11225|11227.1|11226.3|11222.9|11222.3|502
1592816700000|2020-06-22 09:05:00|11225.7|11225.1|11224.3|11223.4|11227|11226.2|11221.9|11221.2|454
1592817000000|2020-06-22 09:10:00|11224.2|11223.3|11221.8|11220.9|11224.7|11224.1|11221|11220.2|381
1592817300000|2020-06-22 09:15:00|11221.9|11221|11219|11218.4|11223.6|11222.8|11218.5|11217.6|371
1592817600000|2020-06-22 09:20:00|11219.1|11218.5|11221|11220.1|11221.5|11220.7|11216.9|11216.3|362
1592817900000|2020-06-22 09:25:00|11220.9|11220|11221.3|11220.7|11223.2|11222.3|11217.3|11216.5|386
1592818200000|2020-06-22 09:30:00|11221.4|11220.8|11216.9|11216.3|11221.7|11221.1|11215.4|11214.7|459
1592818500000|2020-06-22 09:35:00|11216.8|11216.2|11214.4|11213.8|11218.5|11217.9|11214.2|11213.5|479
1592818800000|2020-06-22 09:40:00|11214.2|11213.6|11215.5|11214.9|11217.7|11216.9|11213.1|11212.4|498
1592819100000|2020-06-22 09:45:00|11215.4|11214.8|11219.2|11218.6|11219.3|11218.7|11215.4|11214.6|363
1592819400000|2020-06-22 09:50:00|11219.3|11218.7|11218.8|11218.2|11219.8|11218.9|11216.4|11215.6|358
1592819700000|2020-06-22 09:55:00|11218.9|11218|11213.9|11213.3|11218.9|11218.2|11212.4|11211.6|451
1592820000000|2020-06-22 10:00:00|11213.7|11212.8|11216.1|11215.5|11216.8|11216|11211.2|11210.5|463
1592820300000|2020-06-22 10:05:00|11216.4|11215.8|11214.6|11214|11217.2|11216.5|11214|11213.4|402
1592820600000|2020-06-22 10:10:00|11214.5|11213.9|11213.7|11213.1|11214.9|11214.3|11212.6|11212|332
1592820900000|2020-06-22 10:15:00|11213.6|11213|11216.1|11215.2|11216.5|11215.6|11212.2|11211.6|419
1592821200000|2020-06-22 10:20:00|11216.2|11215.3|11215.3|11214.4|11217.1|11216.4|11214.6|11213.8|450
1592821500000|2020-06-22 10:25:00|11215.1|11214.5|11214.7|11214.1|11217|11216.1|11213|11212.4|396
1592821800000|2020-06-22 10:30:00|11214.8|11214.2|11217.6|11216.7|11218.4|11217.8|11214.2|11213.5|372
1592822100000|2020-06-22 10:35:00|11217.8|11216.9|11216.3|11215.4|11218.1|11217.3|11215.7|11214.9|371
1592822400000|2020-06-22 10:40:00|11216.4|11215.5|11220.3|11219.7|11220.5|11219.9|11216.2|11215.4|344
1592822700000|2020-06-22 10:45:00|11220.2|11219.6|11219|11218.1|11221.2|11220.4|11217.9|11217|360
1592823000000|2020-06-22 10:50:00|11218.9|11218|11217.4|11216.5|11220.2|11219.6|11216.3|11215.7|436
1592823300000|2020-06-22 10:55:00|11217.6|11216.8|11214.2|11213.3|11218.1|11217.4|11214.1|11213.2|544
1592823600000|2020-06-22 11:00:00|11214.3|11213.4|11212.7|11212.1|11215.7|11215|11210.8|11210.2|445
1592823900000|2020-06-22 11:05:00|11212.6|11212|11210.8|11210.2|11213.1|11212.3|11209.6|11208.9|420
1592824200000|2020-06-22 11:10:00|11210.9|11210.3|11208.6|11207.7|11211.3|11210.7|11208.6|11207.7|386
1592824500000|2020-06-22 11:15:00|11208.8|11208.2|11204.8|11203.9|11209|11208.2|11204.4|11203.7|463
1592824800000|2020-06-22 11:20:00|11204.5|11203.8|11209.9|11209.3|11210|11209.4|11203.6|11202.9|421
1592825100000|2020-06-22 11:25:00|11209.6|11209|11208.5|11207.6|11211|11210.4|11207.2|11206.5|349
1592825400000|2020-06-22 11:30:00|11207.7|11207.1|11207.2|11206.6|11208.6|11207.8|11206.9|11206.3|311
1592825700000|2020-06-22 11:35:00|11207.3|11206.7|11207.4|11206.8|11208.1|11207.5|11206.7|11206.1|224
1592826000000|2020-06-22 11:40:00|11207.5|11206.9|11208.9|11208.3|11211.4|11210.5|11205.6|11205|418
1592826300000|2020-06-22 11:45:00|11208.8|11208.2|11209|11208.4|11211.1|11210.5|11208.4|11207.8|329
1592826600000|2020-06-22 11:50:00|11209.2|11208.6|11215.3|11214.7|11216.4|11215.8|11208.4|11207.8|354
1592826900000|2020-06-22 11:55:00|11215.5|11214.6|11213.6|11213|11217.1|11216.5|11212.6|11211.9|453
1592827200000|2020-06-22 12:00:00|11213.4|11212.8|11211.5|11210.9|11214.2|11213.6|11211.3|11210.5|370
1592827500000|2020-06-22 12:05:00|11211.6|11211|11210.2|11209.6|11212.3|11211.6|11209.1|11208.4|343
1592827800000|2020-06-22 12:10:00|11210.1|11209.5|11213.8|11212.9|11215.1|11214.4|11210.1|11209.5|347
1592828100000|2020-06-22 12:15:00|11213.9|11213|11213.2|11212.6|11217.8|11217|11213.1|11212.4|365
1592828400000|2020-06-22 12:20:00|11213.1|11212.5|11209.6|11208.7|11213.9|11213.2|11208.9|11208.3|306
1592828700000|2020-06-22 12:25:00|11209.4|11208.8|11211.1|11210.2|11212|11211.3|11207.1|11206.3|303
1592829000000|2020-06-22 12:30:00|11211|11210.1|11214|11213.4|11214.5|11213.6|11209.9|11209|296
1592829300000|2020-06-22 12:35:00|11214.1|11213.2|11215.6|11215|11217.9|11217.3|11214|11213.1|360
1592829600000|2020-06-22 12:40:00|11215.7|11215.1|11212.6|11212|11216.2|11215.4|11210.2|11209.3|424
1592829900000|2020-06-22 12:45:00|11212.5|11211.9|11211.5|11210.6|11213.7|11212.8|11209.3|11208.5|440
1592830200000|2020-06-22 12:50:00|11211.4|11210.5|11217.1|11216.2|11217.5|11216.8|11209.5|11208.9|434
1592830500000|2020-06-22 12:55:00|11217.4|11216.5|11221.1|11220.2|11224|11223.1|11216.5|11215.6|528
1592830800000|2020-06-22 13:00:00|11221.5|11220.5|11224.6|11223.7|11228.5|11227.6|11221.5|11220.5|542
1592831100000|2020-06-22 13:05:00|11224.7|11224.1|11228.3|11227.4|11228.3|11227.4|11223.6|11222.7|386
1592831400000|2020-06-22 13:10:00|11228.1|11227.2|11226.4|11225.5|11230.5|11229.8|11225.6|11224.8|423
1592831700000|2020-06-22 13:15:00|11226.2|11225.3|11227.8|11227.2|11228.1|11227.5|11223|11222.3|478
1592832000000|2020-06-22 13:20:00|11227.9|11227|11226.2|11225.3|11229.6|11228.8|11224.7|11224|453
1592832300000|2020-06-22 13:25:00|11226.1|11225.2|11227.2|11226.6|11229.3|11228.6|11225.7|11224.9|486
1592832600000|2020-06-22 13:30:00|11227.4|11226.5|11224.4|11223.5|11229.5|11228.7|11222.4|11221.8|768
1592832900000|2020-06-22 13:35:00|11224.7|11223.8|11227.9|11227.3|11229.4|11228.6|11224.5|11223.7|635
1592833200000|2020-06-22 13:40:00|11228.1|11227.2|11227.5|11226.9|11228.3|11227.4|11225.5|11224.6|571
1592833500000|2020-06-22 13:45:00|11227.4|11226.8|11242.8|11241.9|11243.9|11243.1|11226.7|11225.9|779
1592833800000|2020-06-22 13:50:00|11242.4|11241.5|11244.2|11243.3|11246.9|11246|11236.9|11236.2|782
1592834100000|2020-06-22 13:55:00|11244.1|11243.5|11244.8|11243.9|11246.9|11246|11243.3|11242.5|790
1592834400000|2020-06-22 14:00:00|11244.7|11243.8|11248.2|11247.3|11250.3|11249.4|11242.8|11242.1|979
1592834700000|2020-06-22 14:05:00|11248.1|11247.2|11245|11244.1|11249.6|11248.9|11243.9|11243.1|901
1592835000000|2020-06-22 14:10:00|11245.1|11244.2|11246|11245.4|11248.2|11247.6|11244.4|11243.7|819
1592835300000|2020-06-22 14:15:00|11246.1|11245.2|11246.1|11245.2|11247.8|11247.2|11244.8|11244|780
1592835600000|2020-06-22 14:20:00|11246|11245.1|11259.1|11258.2|11261|11259.6|11245.6|11245|1024
1592835900000|2020-06-22 14:25:00|11259.2|11258.3|11251.4|11250.5|11260.3|11259.4|11250.8|11250.1|818
1592836200000|2020-06-22 14:30:00|11251.6|11250.7|11252.5|11251.6|11255.2|11254.3|11250.3|11249.7|823
1592836500000|2020-06-22 14:35:00|11252.3|11251.7|11259.9|11259|11260.2|11259.3|11250|11249.4|756
1592836800000|2020-06-22 14:40:00|11260|11259.1|11259.2|11258.3|11260.1|11259.3|11253.3|11252.4|652
1592837100000|2020-06-22 14:45:00|11259.3|11258.4|11261.1|11260.2|11270.4|11269.5|11259|11258.1|985
1592837400000|2020-06-22 14:50:00|11261.2|11260.3|11255.7|11255.1|11261.8|11260.9|11253.6|11252.7|826
1592837700000|2020-06-22 14:55:00|11255.6|11255|11248.7|11248.1|11256|11255.3|11247|11246.1|1140
1592838000000|2020-06-22 15:00:00|11248.6|11248|11248.9|11248|11251.2|11250.4|11247.1|11246.4|924
1592838300000|2020-06-22 15:05:00|11249|11248.1|11251.1|11250.2|11253.9|11253|11248.4|11247.5|566
1592838600000|2020-06-22 15:10:00|11251.2|11250.3|11255.5|11254.6|11256.7|11255.8|11250.6|11249.9|523
1592838900000|2020-06-22 15:15:00|11255.4|11254.5|11254.1|11253.2|11259.9|11259.3|11253.1|11252.3|630
1592839200000|2020-06-22 15:20:00|11254|11253.1|11257.7|11256.8|11258.1|11257.2|11252.6|11251.9|575
1592839500000|2020-06-22 15:25:00|11257.8|11257.1|11256.6|11255.7|11260.6|11259.8|11255|11254.1|578
1592839800000|2020-06-22 15:30:00|11256.8|11255.9|11253.4|11252.5|11258.8|11257.9|11252.3|11251.4|590
1592840100000|2020-06-22 15:35:00|11253.2|11252.6|11255.1|11254.2|11256.9|11256.1|11252.2|11251.4|451
1592840400000|2020-06-22 15:40:00|11255|11254.1|11257.1|11256.2|11258.7|11258.1|11254.4|11253.5|522
1592840700000|2020-06-22 15:45:00|11257|11256.1|11258.3|11257.7|11259.2|11258.3|11256.1|11255.3|442
1592841000000|2020-06-22 15:50:00|11258.4|11257.8|11260.1|11259.2|11260.4|11259.6|11257.9|11257.1|532
1592841300000|2020-06-22 15:55:00|11259.9|11259.3|11260.5|11259.9|11262.1|11261.5|11258.3|11257.7|465
1592841600000|2020-06-22 16:00:00|11260.6|11259.7|11261|11260.1|11262|11261.2|11259.4|11258.5|598
1592841900000|2020-06-22 16:05:00|11261.1|11260.5|11261.5|11260.6|11263|11262.1|11260.5|11259.7|582
1592842200000|2020-06-22 16:10:00|11261.6|11260.7|11259.4|11258.5|11262.1|11261.2|11258.9|11258|468
1592842500000|2020-06-22 16:15:00|11259.3|11258.4|11261.8|11260.9|11262.7|11262|11258.8|11258|383
1592842800000|2020-06-22 16:20:00|11261.7|11261.1|11258.8|11258.2|11262.9|11262.2|11258.7|11257.9|380
1592843100000|2020-06-22 16:25:00|11258.7|11258.1|11259|11258.1|11260.3|11259.7|11257.8|11257|449
1592843400000|2020-06-22 16:30:00|11258.9|11258|11259.6|11258.7|11261.8|11261|11257.5|11256.8|417
1592843700000|2020-06-22 16:35:00|11259.8|11258.9|11258.7|11258.1|11261.6|11260.9|11258.2|11257.5|427
1592844000000|2020-06-22 16:40:00|11258.6|11257.7|11261.2|11260.6|11261.5|11260.9|11258|11257.3|417
1592844300000|2020-06-22 16:45:00|11261.1|11260.5|11261.7|11261.1|11262.5|11261.9|11260.2|11259.4|423
1592844600000|2020-06-22 16:50:00|11261.6|11261|11262.5|11261.9|11264.2|11263.6|11259.8|11259|458
1592844900000|2020-06-22 16:55:00|11262.4|11261.8|11261.5|11260.6|11263.4|11262.7|11259.2|11258.5|574
1592845200000|2020-06-22 17:00:00|11261.4|11260.8|11259.4|11258.5|11261.5|11260.9|11259.1|11258.2|491
1592845500000|2020-06-22 17:05:00|11259.3|11258.4|11258.8|11257.9|11259.8|11258.9|11257.7|11256.9|380
1592845800000|2020-06-22 17:10:00|11258.7|11258.2|11259.8|11258.9|11260.2|11259.5|11257.2|11256.5|360
1592846100000|2020-06-22 17:15:00|11259.9|11259.2|11260.1|11259.5|11264.1|11263.2|11258.8|11257.9|527
1592846400000|2020-06-22 17:20:00|11260.3|11259.4|11257.6|11256.7|11260.4|11259.7|11257|11256.3|494
1592846700000|2020-06-22 17:25:00|11257.8|11257.2|11256.9|11256|11258.5|11257.7|11255.5|11254.6|379
1592847000000|2020-06-22 17:30:00|11256.8|11256.2|11256.5|11255.6|11257.3|11256.5|11255.7|11254.8|428
1592847300000|2020-06-22 17:35:00|11256.4|11255.5|11256.7|11255.8|11257.6|11256.7|11255.7|11255|366
1592847600000|2020-06-22 17:40:00|11256.8|11255.9|11257.5|11256.6|11259|11258.3|11256.4|11255.7|313
1592847900000|2020-06-22 17:45:00|11257.4|11256.5|11258.8|11257.9|11258.9|11258.2|11256.5|11255.6|266
1592848200000|2020-06-22 17:50:00|11258.5|11257.6|11259.1|11258.5|11260.2|11259.6|11258.5|11257.6|274
1592848500000|2020-06-22 17:55:00|11259.2|11258.3|11259|11258.1|11259.5|11258.8|11257.8|11256.9|288
1592848800000|2020-06-22 18:00:00|11258.9|11258|11258|11257.4|11259|11258.1|11256.9|11256|325
1592849100000|2020-06-22 18:05:00|11257.9|11257.3|11259.9|11259.3|11260.5|11259.6|11257.9|11257.2|249
1592849400000|2020-06-22 18:10:00|11260.1|11259.2|11259.8|11259.2|11260.2|11259.6|11258.9|11258.2|229
1592849700000|2020-06-22 18:15:00|11259.9|11259|11259.4|11258.8|11260.2|11259.4|11259|11258.3|238
1592850000000|2020-06-22 18:20:00|11259.5|11258.9|11258.6|11257.7|11260.1|11259.3|11258.4|11257.5|198
1592850300000|2020-06-22 18:25:00|11258.5|11257.6|11259.2|11258.3|11259.8|11259|11258.4|11257.6|166
1592850600000|2020-06-22 18:30:00|11259.1|11258.2|11260.5|11259.9|11260.6|11259.9|11258.6|11257.9|172
1592850900000|2020-06-22 18:35:00|11260.7|11259.8|11262.7|11261.8|11263.7|11263|11260.4|11259.6|298
1592851200000|2020-06-22 18:40:00|11262.6|11262|11261.8|11261.2|11263.2|11262.4|11261.6|11260.8|238
1592851500000|2020-06-22 18:45:00|11261.9|11261|11259.6|11258.7|11262.8|11262|11259|11258.3|220
1592851800000|2020-06-22 18:50:00|11259.5|11258.6|11258.4|11257.8|11260.2|11259.3|11257.5|11256.6|281
1592852100000|2020-06-22 18:55:00|11258.5|11257.6|11261.3|11260.4|11261.8|11261.1|11258.1|11257.4|411
1592852400000|2020-06-22 19:00:00|11261|11260.3|11260.9|11260.3|11261.9|11261|11259.1|11258.2|503
1592852700000|2020-06-22 19:05:00|11261|11260.4|11262.2|11261.3|11262.8|11262|11260.5|11259.8|283
1592853000000|2020-06-22 19:10:00|11262.1|11261.2|11260.9|11260|11262.8|11261.9|11260.7|11259.9|271
1592853300000|2020-06-22 19:15:00|11261|11260.1|11257.6|11256.7|11261.6|11260.7|11256.8|11256|390
1592853600000|2020-06-22 19:20:00|11257.5|11256.6|11254.3|11253.4|11259.5|11258.8|11254.2|11253.3|382
1592853900000|2020-06-22 19:25:00|11254.4|11253.5|11256.9|11256|11257.2|11256.3|11253.3|11252.6|354
1592854200000|2020-06-22 19:30:00|11257|11256.1|11260.3|11259.4|11260.5|11259.6|11256|11255.1|374
1592854500000|2020-06-22 19:35:00|11260.4|11259.5|11260.8|11259.9|11261.5|11260.6|11258.9|11258|375
1592854800000|2020-06-22 19:40:00|11260.9|11260|11261.7|11260.8|11261.9|11261.1|11260.1|11259.2|301
1592855100000|2020-06-22 19:45:00|11261.8|11260.9|11258.8|11257.9|11262|11261.1|11258.5|11257.8|276
1592855400000|2020-06-22 19:50:00|11259.1|11258.5|11259.8|11259.2|11260.2|11259.5|11258.1|11257.3|354
1592855700000|2020-06-22 19:55:00|11259.7|11259.1|11256|11255.4|11260.4|11259.7|11256|11255.4|357
1592856000000|2020-06-22 20:00:00|11255.9|11255.3|11255.4|11254.8|11256.9|11256.1|11254.7|11253.9|236
1592856300000|2020-06-22 20:05:00|11255.6|11254.7|11257.3|11256.4|11257.6|11256.7|11255|11254.2|184
1592856600000|2020-06-22 20:10:00|11257.2|11256.3|11258.4|11257.5|11258.5|11257.6|11256.1|11255.2|186
1592856900000|2020-06-22 20:15:00|11258.5|11257.6|11260.5|11259.6|11260.5|11259.6|11258.5|11257.6|119
1592857200000|2020-06-22 20:20:00|11260.6|11259.7|11260.1|11259.2|11260.6|11259.9|11259.7|11258.9|115
1592857500000|2020-06-22 20:25:00|11260|11259.1|11259.3|11258.4|11260.8|11260.1|11258.8|11257.9|189
1592857800000|2020-06-22 20:30:00|11259.4|11258.5|11260.4|11259.5|11260.9|11260|11258.4|11257.5|110
1592858100000|2020-06-22 20:35:00|11260.3|11259.4|11260.3|11259.4|11261.8|11260.9|11260|11259.1|103
1592858400000|2020-06-22 20:40:00|11260.4|11259.5|11262.5|11261.6|11263|11262.1|11260|11259.1|88
1592858700000|2020-06-22 20:45:00|11262.6|11261.7|11264.9|11264|11266.9|11266|11262.3|11261.4|272
1592859000000|2020-06-22 20:50:00|11264.8|11263.9|11265.6|11264.7|11266|11265.1|11264|11263.1|98
1592859300000|2020-06-22 20:55:00|11265.7|11264.8|11261.3|11260|11266.1|11265.1|11261.1|11259.4|380
1592859600000|2020-06-22 21:00:00|11261.2|11259.6|11263.8|11259.9|11264.3|11261.3|11261.2|11258.8|47
1592859900000|2020-06-22 21:05:00|11264.7|11259.6|11264.1|11260|11265.5|11261.9|11262.5|11259.5|104
1592860200000|2020-06-22 21:10:00|11263.8|11259.5|11264.7|11260.3|11265.5|11261.2|11263.3|11259.5|132
1592860500000|2020-06-22 21:15:00|11264.3|11260.4|11262.8|11260.5|11264.9|11261.3|11262.5|11259.8|158
1592860800000|2020-06-22 21:20:00|11262.7|11260.7|11264.3|11260.5|11265.7|11261.5|11262.6|11259.8|238
1592861100000|2020-06-22 21:25:00|11264.4|11260.3|11264.4|11260.5|11265|11261.6|11262.7|11259.9|248
1592861400000|2020-06-22 21:30:00|11264.1|11260.4|11264.8|11260.3|11265.5|11261.1|11263.2|11258.4|295
1592861700000|2020-06-22 21:35:00|11264.3|11260.4|11264.1|11258.5|11265.8|11260.8|11261.9|11258.3|313
1592862000000|2020-06-22 21:40:00|11264|11258.6|11265.4|11261.4|11265.5|11261.6|11263.5|11258.6|290
1592862300000|2020-06-22 21:45:00|11265.1|11261.6|11264.4|11261.4|11265.7|11262|11264|11260.7|324
1592862600000|2020-06-22 21:50:00|11264.5|11261.3|11264.9|11261.1|11265.7|11262.5|11263.9|11260.8|333
1592862900000|2020-06-22 21:55:00|11264.8|11261.2|11265.1|11261.4|11265.5|11261.7|11264.3|11261|262
1592863200000|2020-06-22 22:00:00|11265|11261.3|11266.8|11265|11267.7|11265.3|11264.1|11261.3|657
1592863500000|2020-06-22 22:05:00|11266.7|11264.7|11266.5|11264.9|11267.3|11266|11265.6|11264|525
1592863800000|2020-06-22 22:10:00|11266.3|11265|11264|11263.1|11266.9|11265.2|11263.7|11262.8|340
1592864100000|2020-06-22 22:15:00|11264.3|11263.4|11265.7|11264.8|11265.7|11264.8|11263.8|11262.9|192
1592864400000|2020-06-22 22:20:00|11265.6|11264.7|11266.5|11265.6|11266.7|11265.8|11265.6|11264.6|141
1592864700000|2020-06-22 22:25:00|11266.6|11265.7|11267.6|11266.7|11267.8|11266.8|11266.4|11265.5|141
1592865000000|2020-06-22 22:30:00|11267.8|11266.9|11266.6|11265.7|11268.3|11267.4|11266.1|11265.2|328
1592865300000|2020-06-22 22:35:00|11266.7|11265.8|11266.3|11265.4|11267.3|11266.4|11266.1|11265.2|189
1592865600000|2020-06-22 22:40:00|11266.4|11265.5|11266.6|11265.7|11266.9|11266|11265.9|11265|145
1592865900000|2020-06-22 22:45:00|11266.7|11265.8|11270|11269.1|11271.3|11270.4|11266.2|11265.4|319
1592866200000|2020-06-22 22:50:00|11269.9|11269|11274.3|11273.4|11274.4|11273.5|11269.8|11268.9|318
1592866500000|2020-06-22 22:55:00|11274.6|11273.7|11273.5|11272.6|11275.4|11274.5|11273.1|11272.2|250
1592866800000|2020-06-22 23:00:00|11273.4|11272.5|11269.9|11269|11273.7|11272.8|11269.7|11268.8|257
1592867100000|2020-06-22 23:05:00|11270.1|11269.2|11272.3|11271.4|11272.6|11271.7|11269.8|11268.9|270
1592867400000|2020-06-22 23:10:00|11272.5|11271.6|11269.8|11268.9|11272.6|11271.8|11269.6|11268.7|263
1592867700000|2020-06-22 23:15:00|11269.7|11268.8|11271.2|11270.3|11271.2|11270.3|11269.2|11268.3|242
1592868000000|2020-06-22 23:20:00|11271.1|11270.2|11272.1|11271.2|11272.8|11271.9|11271.1|11270.2|202
1592868300000|2020-06-22 23:25:00|11272|11271.1|11272.3|11271.4|11272.7|11271.9|11271.6|11270.7|299
1592868600000|2020-06-22 23:30:00|11272|11271.1|11272.2|11271.3|11274|11273.1|11271.6|11270.7|263
1592868900000|2020-06-22 23:35:00|11272.3|11271.4|11275.2|11274.3|11275.5|11274.7|11272.2|11271.3|281
1592869200000|2020-06-22 23:40:00|11275.1|11274.2|11275|11274.1|11275.5|11274.7|11274.7|11274|202
1592869500000|2020-06-22 23:45:00|11274.9|11274|11279.3|11278.4|11279.8|11278.9|11274.6|11273.7|324
1592869800000|2020-06-22 23:50:00|11279.4|11278.5|11279.2|11278.6|11281.6|11280.7|11278.2|11277.3|310
1592870100000|2020-06-22 23:55:00|11279.3|11278.4|11278.3|11277.4|11280.3|11279.4|11278.1|11277.2|203
1592870400000|2020-06-23 00:00:00|11278.2|11277.3|11277.2|11276.3|11278.7|11277.8|11276.5|11275.6|401
1592870700000|2020-06-23 00:05:00|11277.1|11276.5|11275|11274.1|11277.3|11276.5|11274.4|11273.5|329
1592871000000|2020-06-23 00:10:00|11275.1|11274.2|11274|11273.1|11275.5|11274.6|11273|11272.1|413
1592871300000|2020-06-23 00:15:00|11274.1|11273.2|11272.9|11272.3|11274.3|11273.5|11272.4|11271.7|274
1592871600000|2020-06-23 00:20:00|11273.1|11272.2|11272.3|11271.4|11273.1|11272.4|11271.4|11270.7|169
1592871900000|2020-06-23 00:25:00|11272.4|11271.5|11273.1|11272.2|11274.4|11273.7|11271.7|11270.8|245
1592872200000|2020-06-23 00:30:00|11272.9|11272.3|11271.4|11270.8|11273.8|11273|11271.4|11270.7|208
1592872500000|2020-06-23 00:35:00|11271.6|11270.7|11268.6|11267.7|11271.7|11271|11267.6|11266.7|329
1592872800000|2020-06-23 00:40:00|11268.7|11267.8|11269.5|11268.6|11270.1|11269.2|11268.2|11267.3|166
1592873100000|2020-06-23 00:45:00|11269.3|11268.4|11269.7|11268.8|11271.7|11270.9|11268.9|11268.2|213
1592873400000|2020-06-23 00:50:00|11269.6|11268.7|11270.7|11269.8|11271.4|11270.5|11269.2|11268.3|202
1592873700000|2020-06-23 00:55:00|11270.8|11269.9|11267.5|11266.6|11271.2|11270.3|11267|11266.2|259
1592874000000|2020-06-23 01:00:00|11267.6|11266.7|11267.1|11266.5|11268.4|11267.7|11267.1|11266.2|308
1592874300000|2020-06-23 01:05:00|11267.2|11266.3|11261.3|11260.4|11267.3|11266.4|11260.6|11259.7|508
1592874600000|2020-06-23 01:10:00|11261.2|11260.3|11250.8|11249.9|11262.2|11261.3|11250.7|11249.8|832
1592874900000|2020-06-23 01:15:00|11250.9|11250|11244.2|11243.3|11251.1|11250.2|11243.5|11242.6|1242
1592875200000|2020-06-23 01:20:00|11244.1|11243.2|11240.7|11239.8|11247|11246.1|11240.4|11239.5|1115
1592875500000|2020-06-23 01:25:00|11240.8|11239.9|11234.3|11233.4|11245.6|11244.7|11234|11233.1|1077
1592875800000|2020-06-23 01:30:00|11234.4|11233.5|11241.8|11240.9|11242.6|11241.7|11234|11233.1|1034
1592876100000|2020-06-23 01:35:00|11241.9|11241|11234.7|11233.8|11244.4|11243.5|11233.6|11232.7|891
1592876400000|2020-06-23 01:40:00|11234.6|11233.7|11238|11237.1|11240.4|11239.8|11234.6|11233.7|820
1592876700000|2020-06-23 01:45:00|11238.1|11237.2|11241.5|11240.6|11243.2|11242.3|11236.3|11235.4|759
1592877000000|2020-06-23 01:50:00|11241.4|11240.5|11246.5|11245.6|11249.3|11248.4|11239.2|11238.3|859
1592877300000|2020-06-23 01:55:00|11246.4|11245.5|11258.8|11257.9|11258.9|11257.9|11243.3|11242.4|977
1592877600000|2020-06-23 02:00:00|11259.9|11258.2|11261.4|11260.5|11267.6|11266.7|11257.8|11256.5|1663
1592877900000|2020-06-23 02:05:00|11261.3|11260.4|11261.2|11260.3|11262.9|11262|11257.2|11256.3|891
1592878200000|2020-06-23 02:10:00|11261.6|11260.7|11268.6|11267.7|11270.4|11269.5|11260.5|11259.6|870
1592878500000|2020-06-23 02:15:00|11268.7|11267.8|11266.2|11265.3|11270.1|11269.2|11264.9|11264|704
1592878800000|2020-06-23 02:20:00|11266.3|11265.4|11271.6|11270.7|11271.7|11270.8|11262.8|11261.9|844
1592879100000|2020-06-23 02:25:00|11271.5|11270.6|11266.2|11265.3|11271.8|11270.9|11263.9|11263|671
1592879400000|2020-06-23 02:30:00|11266.3|11265.4|11269.8|11268.9|11269.8|11268.9|11265.1|11264.3|616
1592879700000|2020-06-23 02:35:00|11269.7|11268.8|11266.9|11266|11272.5|11271.6|11265.7|11264.8|638
1592880000000|2020-06-23 02:40:00|11266.8|11265.9|11267.5|11266.6|11268.2|11267.3|11265.2|11264.3|432
1592880300000|2020-06-23 02:45:00|11267.4|11266.5|11271.5|11270.6|11272.8|11271.9|11266.2|11265.3|400
1592880600000|2020-06-23 02:50:00|11271.6|11270.7|11271.7|11270.8|11273.1|11272.2|11267.8|11266.9|511
1592880900000|2020-06-23 02:55:00|11271.8|11270.9|11275.4|11274.5|11276.1|11275.2|11271.7|11270.8|503
1592881200000|2020-06-23 03:00:00|11275.5|11274.6|11273.9|11273|11276.6|11275.7|11273.5|11272.6|438
1592881500000|2020-06-23 03:05:00|11273.8|11272.9|11273.9|11273|11274.8|11273.9|11272.3|11271.4|369
1592881800000|2020-06-23 03:10:00|11273.8|11272.9|11273.2|11272.3|11274.5|11273.8|11272.5|11271.6|424
1592882100000|2020-06-23 03:15:00|11273.3|11272.4|11274.5|11273.6|11276.6|11275.7|11273.2|11272.3|397
1592882400000|2020-06-23 03:20:00|11274.6|11273.7|11271.7|11270.8|11274.7|11274|11270.5|11269.7|301
1592882700000|2020-06-23 03:25:00|11271.8|11270.9|11270.8|11269.9|11272.5|11271.6|11269|11268.1|386
1592883000000|2020-06-23 03:30:00|11271.2|11270.3|11271.4|11270.5|11272.8|11271.9|11270.6|11269.7|325
1592883300000|2020-06-23 03:35:00|11271.3|11270.4|11267.3|11266.4|11271.4|11270.5|11267|11266.1|441
1592883600000|2020-06-23 03:40:00|11267.1|11266.2|11267.3|11266.4|11267.6|11266.7|11265.5|11264.6|300
1592883900000|2020-06-23 03:45:00|11267.4|11266.5|11269.2|11268.3|11270.9|11270|11267.4|11266.5|434
1592884200000|2020-06-23 03:50:00|11269.3|11268.4|11270.7|11269.8|11270.9|11270|11268.8|11267.9|249
1592884500000|2020-06-23 03:55:00|11270.8|11269.9|11269.7|11268.8|11271.8|11271|11269.5|11268.6|286
1592884800000|2020-06-23 04:00:00|11269.4|11268.5|11267.1|11266.2|11269.4|11268.5|11266.3|11265.4|414
1592885100000|2020-06-23 04:05:00|11266.9|11266|11268.3|11267.4|11269|11268.1|11266.7|11265.8|361
1592885400000|2020-06-23 04:10:00|11268.2|11267.3|11267.7|11266.8|11268.8|11267.9|11267.2|11266.3|234
1592885700000|2020-06-23 04:15:00|11267.8|11266.9|11268.1|11267.5|11269.3|11268.5|11267.1|11266.3|237
1592886000000|2020-06-23 04:20:00|11268|11267.4|11268.3|11267.4|11269.2|11268.3|11267.8|11266.9|226
1592886300000|2020-06-23 04:25:00|11268.2|11267.3|11269.2|11268.3|11270.2|11269.3|11268.1|11267.3|243
1592886600000|2020-06-23 04:30:00|11269.1|11268.2|11265.5|11264.6|11269.2|11268.3|11264.8|11263.9|337
1592886900000|2020-06-23 04:35:00|11265.3|11264.4|11264.6|11263.7|11265.6|11264.7|11264|11263.1|244
1592887200000|2020-06-23 04:40:00|11264.5|11263.6|11263.5|11262.6|11265.1|11264.2|11263.2|11262.3|289
1592887500000|2020-06-23 04:45:00|11263.6|11262.7|11264.1|11263.2|11265|11264.1|11263.1|11262.2|246
1592887800000|2020-06-23 04:50:00|11264|11263.1|11263.5|11262.6|11264.1|11263.5|11262.9|11262.1|197
1592888100000|2020-06-23 04:55:00|11263.6|11262.7|11262.2|11261.3|11264.1|11263.2|11262|11261.1|215
1592888400000|2020-06-23 05:00:00|11262.1|11261.2|11264.3|11263.7|11265.2|11264.4|11262.1|11261.2|231
1592888700000|2020-06-23 05:05:00|11264.4|11263.8|11264.3|11263.4|11265.2|11264.4|11263.6|11262.7|277
1592889000000|2020-06-23 05:10:00|11264.2|11263.6|11264.3|11263.4|11265.5|11264.8|11263.3|11262.6|281
1592889300000|2020-06-23 05:15:00|11264.2|11263.3|11266.5|11265.6|11267.9|11267|11264.2|11263.3|235
1592889600000|2020-06-23 05:20:00|11266.6|11265.7|11267.2|11266.3|11268.4|11267.5|11266.5|11265.6|238
1592889900000|2020-06-23 05:25:00|11267.3|11266.4|11266.4|11265.5|11268.1|11267.4|11266.2|11265.3|238
1592890200000|2020-06-23 05:30:00|11266.5|11265.6|11265.2|11264.6|11266.8|11266.1|11264.9|11264.1|269
1592890500000|2020-06-23 05:35:00|11265.1|11264.5|11265.2|11264.3|11266.3|11265.4|11264.6|11263.9|208
1592890800000|2020-06-23 05:40:00|11265.3|11264.4|11260.8|11259.9|11266.4|11265.7|11259.7|11258.8|397
1592891100000|2020-06-23 05:45:00|11260.7|11259.8|11263.7|11262.8|11263.9|11263.1|11259.9|11259|558
1592891400000|2020-06-23 05:50:00|11263.6|11262.7|11260.4|11259.5|11264.8|11264.1|11259.5|11258.7|430
1592891700000|2020-06-23 05:55:00|11260.9|11260.3|11259.4|11258.5|11261.1|11260.3|11257.6|11256.9|473
1592892000000|2020-06-23 06:00:00|11259.5|11258.6|11259.7|11258.8|11262.5|11261.8|11257.1|11256.3|606
1592892300000|2020-06-23 06:05:00|11259.8|11258.9|11261.5|11260.6|11266.7|11265.8|11259.5|11258.6|709
1592892600000|2020-06-23 06:10:00|11261.4|11260.5|11264.6|11263.7|11265.4|11264.6|11261.2|11260.4|598
1592892900000|2020-06-23 06:15:00|11264.2|11263.3|11264.3|11263.7|11265.6|11264.7|11261.2|11260.4|521
1592893200000|2020-06-23 06:20:00|11264.2|11263.6|11264.5|11263.6|11265.5|11264.6|11262|11261.4|467
1592893500000|2020-06-23 06:25:00|11264.2|11263.3|11265|11264.1|11265.6|11264.7|11262.2|11261.3|449
1592893800000|2020-06-23 06:30:00|11264.9|11264|11267.4|11266.5|11269.1|11268.2|11263.4|11262.6|545
1592894100000|2020-06-23 06:35:00|11267.6|11266.7|11267.9|11267|11270.9|11270|11267.2|11266.3|581
1592894400000|2020-06-23 06:40:00|11267.8|11266.9|11268.1|11267.2|11270.8|11270|11265.4|11264.5|560
1592894700000|2020-06-23 06:45:00|11268|11267.1|11268.1|11267.2|11269.4|11268.5|11267|11266.2|675
1592895000000|2020-06-23 06:50:00|11268|11267.1|11269.8|11269.2|11270.9|11270.3|11267.6|11266.9|562
1592895300000|2020-06-23 06:55:00|11269.9|11269.3|11270.6|11269.7|11274.5|11273.7|11268.9|11268.3|638
1592895600000|2020-06-23 07:00:00|11270.5|11269.6|11276.7|11275.8|11277.4|11276.7|11266.3|11265.6|907
1592895900000|2020-06-23 07:05:00|11276.6|11275.7|11273.3|11272.7|11276.7|11275.8|11271.5|11270.6|696
1592896200000|2020-06-23 07:10:00|11273.4|11272.8|11274.3|11273|11275.5|11274.5|11270.1|11269.4|674
1592896500000|2020-06-23 07:15:00|11275.2|11274|11291.2|11290.3|11293.3|11292.4|11275.2|11274|1286
1592896800000|2020-06-23 07:20:00|11291|11290.1|11291.5|11290.6|11298.5|11297.6|11289.5|11288.8|966
1592897100000|2020-06-23 07:25:00|11291.1|11290.2|11295.3|11293.1|11296.4|11295|11289.5|11288.7|811
1592897400000|2020-06-23 07:30:00|11295.2|11293.4|11289.9|11289|11297.3|11295.4|11285.9|11285|1146
1592897700000|2020-06-23 07:35:00|11289.6|11288.7|11282.8|11282.2|11290.3|11289.4|11280.6|11279.7|851
1592898000000|2020-06-23 07:40:00|11282.9|11282.3|11289.8|11288.9|11289.9|11289|11281.5|11280.6|775
1592898300000|2020-06-23 07:45:00|11289.4|11288.5|11295.5|11294.9|11296.1|11295.5|11288.4|11287.5|926
1592898600000|2020-06-23 07:50:00|11295.6|11295|11301.8|11300.9|11302.6|11301.7|11295|11294.2|862
1592898900000|2020-06-23 07:55:00|11301.9|11301.2|11301.8|11300.3|11305.8|11304.9|11295.4|11294.5|1039
1592899200000|2020-06-23 08:00:00|11302.1|11300.7|11298.7|11297.8|11306.6|11305.4|11295.2|11294.3|894
1592899500000|2020-06-23 08:05:00|11298.5|11297.9|11297.2|11296.3|11300.4|11299.5|11295.8|11294.9|750
1592899800000|2020-06-23 08:10:00|11297.1|11296.2|11292|11291.1|11297.1|11296.2|11290|11289.1|747
1592900100000|2020-06-23 08:15:00|11292.1|11291.2|11288.2|11287.3|11293.2|11292.4|11285|11284.1|781
1592900400000|2020-06-23 08:20:00|11288.3|11287.4|11290.1|11289.2|11292.3|11291.5|11287.2|11286.3|618
1592900700000|2020-06-23 08:25:00|11290|11289.1|11292.3|11291.4|11294.2|11293.3|11289.6|11288.8|627
1592901000000|2020-06-23 08:30:00|11292.4|11291.8|11288.4|11287.5|11293.5|11292.7|11281.9|11281.1|950
1592901300000|2020-06-23 08:35:00|11288.5|11287.6|11289.2|11288.3|11290|11289.2|11285.6|11284.8|653
1592901600000|2020-06-23 08:40:00|11289.1|11288.5|11290.9|11290.3|11293.3|11292.6|11288.7|11288|571
1592901900000|2020-06-23 08:45:00|11290.8|11290.2|11285.2|11284.6|11292.8|11292.1|11283.7|11283|748
1592902200000|2020-06-23 08:50:00|11285.1|11284.5|11287|11286.1|11289.6|11288.8|11282.7|11281.9|670
1592902500000|2020-06-23 08:55:00|11287.2|11286.3|11290.9|11290.3|11293.3|11292.4|11286|11285.1|672
1592902800000|2020-06-23 09:00:00|11291|11290.1|11292.3|11291.7|11293.1|11292.4|11288.9|11288.1|658
1592903100000|2020-06-23 09:05:00|11292.4|11291.5|11292.4|11291.8|11294.4|11293.5|11290.6|11289.7|620
1592903400000|2020-06-23 09:10:00|11292.6|11291.7|11286.7|11285.8|11293.1|11292.4|11285|11284.4|680
1592903700000|2020-06-23 09:15:00|11286.8|11285.9|11286.7|11285.8|11287.2|11286.4|11284.9|11284.2|598
1592904000000|2020-06-23 09:20:00|11286.6|11285.7|11287.9|11287.3|11288.3|11287.4|11282.8|11282.1|677
1592904300000|2020-06-23 09:25:00|11287.7|11287.1|11288.7|11287.8|11288.9|11288|11286.3|11285.6|546
1592904600000|2020-06-23 09:30:00|11288.6|11287.7|11289.9|11289.3|11292.1|11291.4|11286.8|11285.9|714
1592904900000|2020-06-23 09:35:00|11289.8|11289.2|11288.8|11288.2|11290.9|11290.3|11288.4|11287.5|747
1592905200000|2020-06-23 09:40:00|11289|11288.1|11289.5|11288.6|11291.5|11290.8|11288.3|11287.4|733
1592905500000|2020-06-23 09:45:00|11289.4|11288.8|11287.1|11286.2|11290.1|11289.3|11285|11284.3|705
1592905800000|2020-06-23 09:50:00|11287.3|11286.4|11288.9|11288.3|11290|11289.4|11286.6|11285.9|539
1592906100000|2020-06-23 09:55:00|11289|11288.4|11288.4|11287.8|11290|11289.4|11287|11286.3|564
1592906400000|2020-06-23 10:00:00|11288.5|11287.9|11287.4|11286.5|11289.4|11288.7|11285.5|11284.9|644
1592906700000|2020-06-23 10:05:00|11287.3|11286.7|11287.6|11286.7|11288.5|11287.6|11284.5|11283.8|704
1592907000000|2020-06-23 10:10:00|11287.4|11286.8|11293.9|11293.3|11294|11293.4|11287.2|11286.4|667
1592907300000|2020-06-23 10:15:00|11294.2|11293.6|11297.9|11297.3|11298.3|11297.7|11294.1|11293.5|666
1592907600000|2020-06-23 10:20:00|11298|11297.4|11295|11294.1|11298.4|11297.8|11291.5|11290.8|689
1592907900000|2020-06-23 10:25:00|11294.9|11294|11291.6|11290.7|11295.3|11294.5|11290.9|11290|645
1592908200000|2020-06-23 10:30:00|11291.5|11290.6|11289.4|11288.5|11295.3|11294.7|11289.1|11288.2|603
1592908500000|2020-06-23 10:35:00|11289.2|11288.6|11287.9|11287.3|11290.2|11289.5|11287.1|11286.4|544
1592908800000|2020-06-23 10:40:00|11288|11287.4|11286.5|11285.6|11288.2|11287.5|11284.6|11283.7|586
1592909100000|2020-06-23 10:45:00|11286.3|11285.7|11287.5|11286.6|11288.9|11288|11283.9|11283|528
1592909400000|2020-06-23 10:50:00|11287.7|11286.8|11292.7|11291.8|11294.5|11293.6|11287.4|11286.7|724
1592909700000|2020-06-23 10:55:00|11292.6|11291.7|11292.6|11291.7|11296.1|11295.4|11292.3|11291.4|491
1592910000000|2020-06-23 11:00:00|11292.5|11291.6|11287.4|11286.8|11292.5|11291.6|11287.2|11286.6|728
1592910300000|2020-06-23 11:05:00|11287.6|11287|11289|11288.1|11289.1|11288.4|11286.7|11286|716
1592910600000|2020-06-23 11:10:00|11289.1|11288.2|11286.3|11285.7|11289.2|11288.3|11286.1|11285.2|562
1592910900000|2020-06-23 11:15:00|11286.2|11285.6|11288.9|11288.3|11291.3|11290.6|11286|11285.4|677
1592911200000|2020-06-23 11:20:00|11289.1|11288.2|11290.3|11289.4|11291.1|11290.4|11287.8|11287.2|476
1592911500000|2020-06-23 11:25:00|11290.2|11289.3|11292.8|11291.9|11294.6|11293.8|11290.1|11289.2|692
1592911800000|2020-06-23 11:30:00|11293|11292.1|11294.1|11293.2|11295.1|11294.3|11290.9|11290.2|358
1592912100000|2020-06-23 11:35:00|11293.6|11293|11299.6|11299|11301.5|11300.8|11293|11292.1|598
1592912400000|2020-06-23 11:40:00|11299.7|11298.8|11302.4|11301.8|11302.7|11301.9|11297.9|11297.1|603
1592912700000|2020-06-23 11:45:00|11302.7|11302.1|11297.9|11297.3|11302.7|11302.1|11297.1|11296.2|579
1592913000000|2020-06-23 11:50:00|11297.8|11297.2|11302|11301.4|11303.5|11302.9|11296.4|11295.6|535
1592913300000|2020-06-23 11:55:00|11301.9|11301.3|11306.3|11305.7|11307.8|11306.9|11300.4|11299.5|682
1592913600000|2020-06-23 12:00:00|11306.9|11306.3|11313|11312.1|11314.1|11313.2|11306.5|11305.8|831
1592913900000|2020-06-23 12:05:00|11312.9|11312|11314.8|11313.9|11316.1|11315.2|11308.8|11307.9|734
1592914200000|2020-06-23 12:10:00|11314.7|11313.8|11318.2|11317.6|11319.5|11318.6|11314|11313.3|758
1592914500000|2020-06-23 12:15:00|11318.4|11317.3|11326|11325.1|11326|11325.1|11318.4|11317.3|654
1592914800000|2020-06-23 12:20:00|11325.9|11325|11318.8|11318.2|11326.1|11325.4|11318.4|11317.8|722
1592915100000|2020-06-23 12:25:00|11318.9|11318.3|11322.7|11321.8|11323.2|11322.5|11317.1|11316.4|702
1592915400000|2020-06-23 12:30:00|11322.8|11321.9|11326.3|11325.4|11326.3|11325.6|11320|11319.2|728
1592915700000|2020-06-23 12:35:00|11326.2|11325.3|11326.1|11325.2|11331.9|11331|11325.5|11324.7|731
1592916000000|2020-06-23 12:40:00|11325.9|11325.3|11326.6|11325.7|11328.2|11327.6|11322.8|11322.2|703
1592916300000|2020-06-23 12:45:00|11326.7|11325.8|11329.9|11329.3|11332.7|11331.8|11326.6|11325.8|742
1592916600000|2020-06-23 12:50:00|11330|11329.4|11330.5|11329.6|11332.7|11332.1|11327.7|11326.9|840
1592916900000|2020-06-23 12:55:00|11330.6|11329.7|11330.3|11329.4|11333.8|11332.9|11328.8|11327.9|632
1592917200000|2020-06-23 13:00:00|11330.2|11329.3|11333.8|11332.9|11333.9|11333.1|11327.9|11327.1|643
1592917500000|2020-06-23 13:05:00|11333.9|11333|11329.8|11329.2|11338.4|11337.5|11329.2|11328.3|716
1592917800000|2020-06-23 13:10:00|11330|11329.4|11328.3|11327.4|11332.3|11331.7|11327.6|11326.8|696
1592918100000|2020-06-23 13:15:00|11328.1|11327.2|11327.6|11326.7|11331.9|11331.3|11327.5|11326.7|810
1592918400000|2020-06-23 13:20:00|11327.5|11326.9|11319.7|11319.1|11328.2|11327.6|11319.5|11318.7|872
1592918700000|2020-06-23 13:25:00|11319.9|11319.3|11325.1|11324.2|11327.4|11326.5|11319.6|11318.9|828
1592919000000|2020-06-23 13:30:00|11325|11324.4|11323.8|11322.9|11326|11325.1|11321.1|11320.4|796
1592919300000|2020-06-23 13:35:00|11323.9|11323|11327.8|11326.9|11329.7|11328.8|11323.4|11322.5|697
1592919600000|2020-06-23 13:40:00|11327.7|11327.1|11327.3|11325.5|11329.3|11328.2|11325.3|11324.4|716
1592919900000|2020-06-23 13:45:00|11326.6|11324.9|11330.9|11330.3|11335.9|11335.1|11325.5|11324.2|890
1592920200000|2020-06-23 13:50:00|11330.8|11330.2|11327.7|11327.1|11331.5|11330.6|11325.8|11325.2|798
1592920500000|2020-06-23 13:55:00|11327.9|11327|11329.5|11328.6|11333|11332.2|11325.8|11325|711
1592920800000|2020-06-23 14:00:00|11329.4|11328.5|11330|11329.1|11335.3|11334.4|11327.7|11326.8|945
1592921100000|2020-06-23 14:05:00|11330.1|11329.2|11334.7|11334.1|11335.1|11334.4|11326.9|11326.1|843
1592921400000|2020-06-23 14:10:00|11334.9|11334|11339.7|11339.1|11341.9|11341|11334.9|11334|894
1592921700000|2020-06-23 14:15:00|11339.8|11339.2|11346.8|11346.2|11349|11348.4|11339.5|11338.6|876
1592922000000|2020-06-23 14:20:00|11346.9|11346.3|11344.6|11344|11348|11347.3|11342.9|11342|765
1592922300000|2020-06-23 14:25:00|11344.7|11344.1|11341|11340.4|11347.3|11346.6|11340.6|11339.7|713
1592922600000|2020-06-23 14:30:00|11341.1|11340.5|11343.5|11342.6|11345|11344.2|11337|11336.1|777
1592922900000|2020-06-23 14:35:00|11343.6|11342.7|11341.2|11340.3|11344.4|11343.7|11340.8|11340.1|580
1592923200000|2020-06-23 14:40:00|11341.5|11340.6|11338.9|11338|11345.4|11344.5|11335.5|11334.7|859
1592923500000|2020-06-23 14:45:00|11338.8|11338.2|11332.4|11331.5|11340.8|11340|11331.7|11330.8|985
1592923800000|2020-06-23 14:50:00|11332.5|11331.6|11332.3|11331.4|11335|11334.1|11327.7|11326.8|892
1592924100000|2020-06-23 14:55:00|11332.4|11331.5|11333.9|11333.3|11335.7|11335.1|11331.1|11330.4|897
1592924400000|2020-06-23 15:00:00|11334.1|11333.5|11333.9|11333|11335.2|11334.5|11329.1|11328.3|971
1592924700000|2020-06-23 15:05:00|11333.8|11333.2|11334.2|11333.3|11335.2|11334.3|11331|11330.2|673
1592925000000|2020-06-23 15:10:00|11334.3|11333.4|11336.6|11335.7|11337.3|11336.5|11334.3|11333.4|613
1592925300000|2020-06-23 15:15:00|11336.5|11335.6|11333.9|11333|11337.7|11336.8|11333.6|11332.9|683
1592925600000|2020-06-23 15:20:00|11333.8|11333.2|11332.1|11331.2|11335.1|11334.4|11330.6|11329.8|679
1592925900000|2020-06-23 15:25:00|11331.9|11331|11328|11327.1|11331.9|11331|11324.4|11323.7|765
1592926200000|2020-06-23 15:30:00|11327.9|11327|11322.8|11322.2|11328|11327.1|11322.6|11321.8|709
1592926500000|2020-06-23 15:35:00|11322.7|11322.1|11325.6|11324.7|11326.3|11325.5|11322.7|11322|619
1592926800000|2020-06-23 15:40:00|11325.7|11324.8|11328.2|11327.3|11328.3|11327.6|11324.8|11324.1|458
1592927100000|2020-06-23 15:45:00|11328|11327.4|11326.3|11325.4|11328.5|11327.8|11323.6|11322.7|565
1592927400000|2020-06-23 15:50:00|11326.2|11325.3|11322.9|11322|11326.6|11325.8|11322.7|11322|550
1592927700000|2020-06-23 15:55:00|11323|11322.1|11322.9|11322|11323.2|11322.3|11317.6|11316.7|677
1592928000000|2020-06-23 16:00:00|11323|11322.1|11322.8|11322.2|11323.7|11323|11320.3|11319.6|594
1592928300000|2020-06-23 16:05:00|11322.9|11322.3|11321.9|11321.3|11324.6|11323.7|11321.8|11321|418
1592928600000|2020-06-23 16:10:00|11321.8|11321.2|11326.2|11325.3|11326.7|11325.9|11321.3|11320.5|508
1592928900000|2020-06-23 16:15:00|11326.1|11325.2|11330.1|11329.2|11330.5|11329.6|11325.7|11324.8|424
1592929200000|2020-06-23 16:20:00|11329.9|11329.3|11326|11325.1|11330.2|11329.5|11325.5|11324.6|563
1592929500000|2020-06-23 16:25:00|11325.9|11325|11326.1|11325.2|11327.9|11327|11325.4|11324.7|442
1592929800000|2020-06-23 16:30:00|11325.9|11325.3|11324.9|11324.3|11327.1|11326.4|11324.3|11323.6|432
1592930100000|2020-06-23 16:35:00|11325|11324.1|11321.6|11321|11325.2|11324.6|11320.1|11319.5|512
1592930400000|2020-06-23 16:40:00|11321.5|11320.9|11317.8|11317.2|11322.5|11321.7|11317.6|11316.9|574
1592930700000|2020-06-23 16:45:00|11317.7|11317.1|11317.2|11316.6|11317.9|11317.2|11314.6|11313.8|474
1592931000000|2020-06-23 16:50:00|11317.3|11316.7|11317.4|11316.5|11319.4|11318.7|11316|11315.1|412
1592931300000|2020-06-23 16:55:00|11317.5|11316.6|11309.2|11308.3|11318|11317.3|11307.3|11306.6|656
1592931600000|2020-06-23 17:00:00|11309.3|11308.4|11313.4|11312.8|11313.8|11312.9|11309.2|11308.4|463
1592931900000|2020-06-23 17:05:00|11313.3|11312.7|11313|11312.1|11314|11313.1|11310.7|11310|382
1592932200000|2020-06-23 17:10:00|11312.9|11312|11313|11312.1|11313.2|11312.3|11311.7|11310.8|239
1592932500000|2020-06-23 17:15:00|11312.9|11312|11314.8|11313.9|11315|11314.1|11312|11311.1|514
1592932800000|2020-06-23 17:20:00|11314.6|11313.7|11315.6|11314.7|11317.3|11316.5|11314.2|11313.4|570
1592933100000|2020-06-23 17:25:00|11315.7|11314.8|11317.2|11316.3|11318.1|11317.5|11315.2|11314.3|426
1592933400000|2020-06-23 17:30:00|11317.3|11316.4|11315.8|11315.2|11317.4|11316.6|11313.3|11312.4|467
1592933700000|2020-06-23 17:35:00|11315.7|11315.1|11315.5|11314.9|11317|11316.3|11314.9|11314|401
1592934000000|2020-06-23 17:40:00|11315.7|11315.1|11318.9|11318|11319.5|11318.8|11315.4|11314.6|430
1592934300000|2020-06-23 17:45:00|11318.7|11317.8|11320.9|11320.3|11321|11320.4|11318|11317.1|324
1592934600000|2020-06-23 17:50:00|11320.8|11320.2|11320.2|11319.3|11321.4|11320.8|11320|11319.3|437
1592934900000|2020-06-23 17:55:00|11320.3|11319.4|11319.5|11318.9|11320.5|11319.7|11318.3|11317.7|366
1592935200000|2020-06-23 18:00:00|11319.4|11318.8|11314|11313.1|11320.3|11319.5|11313.1|11312.2|565
1592935500000|2020-06-23 18:05:00|11313.6|11313|11313.7|11312.8|11315.1|11314.2|11311|11310.2|414
1592935800000|2020-06-23 18:10:00|11313.6|11312.7|11313.2|11312.6|11314.4|11313.6|11312.6|11311.8|289
1592936100000|2020-06-23 18:15:00|11313.3|11312.7|11310.7|11309.8|11313.8|11313.2|11310.2|11309.3|321
1592936400000|2020-06-23 18:20:00|11310.8|11309.9|11313.5|11312.6|11314|11313.2|11310.6|11309.7|358
1592936700000|2020-06-23 18:25:00|11313.4|11312.5|11312.3|11311.4|11313.9|11313|11311.7|11311|372
1592937000000|2020-06-23 18:30:00|11312|11311.3|11317|11316.1|11317.1|11316.2|11311.7|11310.9|296
1592937300000|2020-06-23 18:35:00|11316.9|11316.3|11316.9|11316|11317.2|11316.5|11315.7|11314.9|389
1592937600000|2020-06-23 18:40:00|11316.7|11316.1|11314.2|11313.3|11317|11316.3|11313.1|11312.3|379
1592937900000|2020-06-23 18:45:00|11314.1|11313.5|11312.8|11311.9|11315.1|11314.5|11312.3|11311.4|319
1592938200000|2020-06-23 18:50:00|11312.7|11311.8|11312.2|11311.3|11314|11313.1|11311.2|11310.3|347
1592938500000|2020-06-23 18:55:00|11312.4|11311.5|11312.3|11311.7|11315|11314.1|11311.9|11311.3|527
1592938800000|2020-06-23 19:00:00|11312.2|11311.3|11308.6|11308|11312.2|11311.5|11307.9|11307|702
1592939100000|2020-06-23 19:05:00|11308.7|11307.8|11307.1|11306.5|11309.2|11308.4|11306.9|11306.2|710
1592939400000|2020-06-23 19:10:00|11307|11306.4|11309.6|11308.7|11309.7|11308.9|11306.4|11305.7|412
1592939700000|2020-06-23 19:15:00|11309.3|11308.4|11308.9|11308|11310.7|11309.8|11308.1|11307.4|411
1592940000000|2020-06-23 19:20:00|11308.8|11307.9|11308|11307.1|11309.4|11308.7|11307.4|11306.6|385
1592940300000|2020-06-23 19:25:00|11307.9|11307|11309.2|11308.3|11310.1|11309.3|11307.4|11306.6|375
1592940600000|2020-06-23 19:30:00|11309.3|11308.4|11310.3|11309.4|11310.5|11309.6|11308.6|11307.7|345
1592940900000|2020-06-23 19:35:00|11310.4|11309.5|11311.1|11310.2|11311.4|11310.6|11309.9|11309.2|285
1592941200000|2020-06-23 19:40:00|11311|11310.1|11310.6|11309.7|11311.2|11310.4|11310|11309.2|306
1592941500000|2020-06-23 19:45:00|11310.5|11309.6|11308.9|11308|11310.6|11309.7|11308.3|11307.5|225
1592941800000|2020-06-23 19:50:00|11308.8|11307.9|11306.8|11305.9|11308.8|11307.9|11305.5|11304.6|401
1592942100000|2020-06-23 19:55:00|11306.5|11305.6|11303.5|11302.6|11307|11306.3|11302.3|11301.5|488
1592942400000|2020-06-23 20:00:00|11303.6|11302.7|11304.6|11303.7|11306.1|11305.2|11303.6|11302.7|365
1592942700000|2020-06-23 20:05:00|11304.5|11303.6|11305.7|11304.8|11306.4|11305.5|11304.4|11303.5|123
1592943000000|2020-06-23 20:10:00|11305.8|11304.9|11305.9|11305|11307.5|11306.6|11305.5|11304.6|252
1592943300000|2020-06-23 20:15:00|11306|11305.1|11306|11305.1|11306.6|11305.7|11305.4|11304.5|126
1592943600000|2020-06-23 20:20:00|11305.9|11305|11305.4|11304.5|11305.9|11305|11304|11303.1|110
1592943900000|2020-06-23 20:25:00|11305.5|11304.6|11304.9|11304|11306.1|11305.2|11304.8|11303.9|186
1592944200000|2020-06-23 20:30:00|11305|11304.1|11305.4|11304.5|11305.6|11304.7|11304.4|11303.5|119
1592944500000|2020-06-23 20:35:00|11305.3|11304.4|11305.8|11304.9|11306|11305.1|11303.3|11302.4|111
1592944800000|2020-06-23 20:40:00|11305.6|11305|11306.3|11305.4|11308.7|11307.9|11305.6|11304.7|194
1592945100000|2020-06-23 20:45:00|11306.4|11305.5|11307.2|11306.3|11307.9|11306.9|11306.3|11305.4|162
1592945400000|2020-06-23 20:50:00|11307.6|11306.7|11307.2|11306.3|11308|11307.1|11307|11306.1|74
1592945700000|2020-06-23 20:55:00|11307.1|11306.2|11309|11307.2|11310.1|11308.5|11306.9|11305.9|347
1592946000000|2020-06-23 21:00:00|11309.6|11307.1|11315.4|11309.4|11316.1|11310.1|11309.6|11306.6|75
1592946300000|2020-06-23 21:05:00|11315.7|11309.7|11314|11310.3|11316|11310.6|11310.7|11306.7|106
1592946600000|2020-06-23 21:10:00|11314.8|11308.3|11311.9|11308.6|11315|11309|11311.9|11307.2|153
1592946900000|2020-06-23 21:15:00|11313.9|11307.9|11313.6|11307.8|11314|11309.8|11312.2|11307.2|148
1592947200000|2020-06-23 21:20:00|11313.5|11307.9|11314.3|11308.3|11314.8|11309.8|11312|11307.2|178
1592947500000|2020-06-23 21:25:00|11314.2|11308.5|11313.8|11307.8|11314.6|11309.4|11313|11307.4|160
1592947800000|2020-06-23 21:30:00|11313.7|11307.7|11310.9|11307.1|11314.3|11308.3|11309.9|11306.5|242
1592948100000|2020-06-23 21:35:00|11310.8|11307|11311.3|11307.1|11312|11307.3|11309.6|11306.4|233
1592948400000|2020-06-23 21:40:00|11311.5|11307|11312.5|11309.7|11312.6|11309.8|11310.9|11306.9|247
1592948700000|2020-06-23 21:45:00|11312.4|11309.8|11311.9|11309.9|11312.6|11309.9|11311.3|11307.1|319
1592949000000|2020-06-23 21:50:00|11311.8|11310|11311.5|11308.9|11312.8|11310.2|11310.5|11307|368
1592949300000|2020-06-23 21:55:00|11311.6|11308.8|11310.5|11307.4|11312.2|11310.3|11309.7|11306.2|417
1592949600000|2020-06-23 22:00:00|11310.7|11307.2|11309.8|11308.5|11311.3|11309|11309.1|11307.1|445
1592949900000|2020-06-23 22:05:00|11310.1|11308.8|11311.1|11310.2|11311.8|11310.8|11309.4|11308.3|230
1592950200000|2020-06-23 22:10:00|11311.2|11310.3|11310.2|11309.3|11311.2|11310.3|11309.5|11308.2|183
1592950500000|2020-06-23 22:15:00|11310.1|11309.2|11311.8|11310.9|11311.8|11310.9|11310.1|11309.1|175
1592950800000|2020-06-23 22:20:00|11311.9|11311|11312.6|11311.7|11313.4|11312.5|11311.9|11311|115
1592951100000|2020-06-23 22:25:00|11312.7|11311.8|11310.2|11309.3|11312.8|11312|11310|11309.1|117
1592951400000|2020-06-23 22:30:00|11310.3|11309.4|11310.4|11309.5|11310.8|11309.9|11309.9|11309.1|121
1592951700000|2020-06-23 22:35:00|11310.3|11309.4|11310.7|11309.8|11310.7|11309.9|11310.2|11309.4|83
1592952000000|2020-06-23 22:40:00|11310.6|11309.7|11312.1|11311.2|11312.2|11311.3|11310.5|11309.7|64
1592952300000|2020-06-23 22:45:00|11312.2|11311.3|11311.7|11310.8|11312.2|11311.3|11311.3|11310.4|106
1592952600000|2020-06-23 22:50:00|11311.5|11310.6|11311.2|11310.3|11311.5|11310.7|11310.9|11310|95
1592952900000|2020-06-23 22:55:00|11311.3|11310.4|11308.7|11307.8|11311.5|11310.6|11308.1|11307.2|208
1592953200000|2020-06-23 23:00:00|11308.6|11307.7|11309.6|11308.7|11310.1|11309.2|11308|11307.1|149
1592953500000|2020-06-23 23:05:00|11309.7|11308.8|11310.9|11310|11311.3|11310.4|11309.5|11308.6|126
1592953800000|2020-06-23 23:10:00|11310.8|11309.9|11309|11308.1|11311.6|11310.7|11309|11308.1|198
1592954100000|2020-06-23 23:15:00|11309.1|11308.2|11309.7|11308.8|11310|11309.1|11308.9|11308|97
1592954400000|2020-06-23 23:20:00|11309.8|11308.9|11309.5|11308.6|11311.2|11310.3|11309.5|11308.6|153
1592954700000|2020-06-23 23:25:00|11309.6|11308.7|11308.9|11308.3|11310.1|11309.2|11308.2|11307.5|125
1592955000000|2020-06-23 23:30:00|11309|11308.4|11308.2|11307.3|11310.1|11309.2|11308.2|11307.3|202
1592955300000|2020-06-23 23:35:00|11308.1|11307.2|11308.7|11307.8|11309.9|11309.1|11308.1|11307.2|210
1592955600000|2020-06-23 23:40:00|11308.8|11307.9|11311.2|11310.3|11311.2|11310.3|11308.5|11307.7|171
1592955900000|2020-06-23 23:45:00|11311.1|11310.2|11312.3|11311.4|11312.3|11311.4|11310.7|11309.8|182
1592956200000|2020-06-23 23:50:00|11312.4|11311.5|11314.1|11313.5|11314.4|11313.5|11312.2|11311.3|237
1592956500000|2020-06-23 23:55:00|11314.2|11313.3|11312.9|11312.3|11314.3|11313.6|11311.9|11311|193
1592956800000|2020-06-24 00:00:00|11313|11312.1|11317.1|11316.2|11317.2|11316.4|11312.4|11311.7|330
1592957100000|2020-06-24 00:05:00|11317.2|11316.3|11319.4|11318.5|11320.6|11319.7|11315.8|11315|450
1592957400000|2020-06-24 00:10:00|11319.5|11318.6|11319.4|11318.8|11320.7|11319.8|11318.7|11317.8|316
1592957700000|2020-06-24 00:15:00|11319.5|11318.9|11319.8|11318.9|11320.4|11319.8|11318.2|11317.5|391
1592958000000|2020-06-24 00:20:00|11319.6|11319|11320.5|11319.6|11322.6|11321.9|11319.5|11318.8|462
1592958300000|2020-06-24 00:25:00|11320.4|11319.5|11319.9|11319.3|11321.5|11320.6|11319.2|11318.3|312
1592958600000|2020-06-24 00:30:00|11320|11319.4|11318|11317.4|11320.1|11319.4|11316.9|11316|326
1592958900000|2020-06-24 00:35:00|11317.9|11317.3|11316.9|11316|11318.1|11317.5|11316.4|11315.6|229
1592959200000|2020-06-24 00:40:00|11316.7|11316.1|11316.5|11315.6|11318.8|11318|11316.2|11315.5|291
1592959500000|2020-06-24 00:45:00|11316.3|11315.7|11316.4|11315.5|11317|11316.3|11315|11314.1|221
1592959800000|2020-06-24 00:50:00|11316.6|11315.7|11318.9|11318|11319.1|11318.2|11316.4|11315.5|407
1592960100000|2020-06-24 00:55:00|11318.8|11317.9|11318|11317.1|11318.9|11318|11316.3|11315.4|438
1592960400000|2020-06-24 01:00:00|11318.1|11317.2|11315.9|11315.3|11318.3|11317.5|11315.5|11314.7|353
1592960700000|2020-06-24 01:05:00|11316|11315.1|11315|11314.1|11316.6|11315.9|11315|11314.1|261
1592961000000|2020-06-24 01:10:00|11315.1|11314.2|11318.6|11317.7|11319.3|11318.5|11314.9|11314.1|259
1592961300000|2020-06-24 01:15:00|11318.7|11317.6|11321.8|11320.9|11321.9|11321|11318.5|11317.6|474
1592961600000|2020-06-24 01:20:00|11321.9|11321|11324.4|11323.5|11325.1|11324.2|11321.9|11321|308
1592961900000|2020-06-24 01:25:00|11324.3|11323.4|11322.9|11322|11324.6|11323.9|11322.3|11321.4|341
1592962200000|2020-06-24 01:30:00|11322.8|11321.9|11323.2|11322.3|11324.2|11323.6|11322.1|11321.3|475
1592962500000|2020-06-24 01:35:00|11323.1|11322.2|11325.2|11324.3|11325.6|11324.7|11323.1|11322.2|391
1592962800000|2020-06-24 01:40:00|11325.1|11324.2|11324.9|11324|11325.5|11324.8|11323.9|11323.3|290
1592963100000|2020-06-24 01:45:00|11324.7|11324.1|11322.5|11321.9|11324.7|11324.1|11322.1|11321.5|443
1592963400000|2020-06-24 01:50:00|11322.4|11321.8|11319.7|11318.8|11322.8|11322.1|11319|11318.1|296
1592963700000|2020-06-24 01:55:00|11319.6|11318.7|11317.1|11316.2|11319.9|11319.2|11316.8|11316.2|340
1592964000000|2020-06-24 02:00:00|11317|11316.1|11313.4|11312.5|11318.1|11317.2|11309.6|11308.7|697
1592964300000|2020-06-24 02:05:00|11313.2|11312.6|11320.1|11319.5|11320.9|11320.2|11312.6|11311.9|680
1592964600000|2020-06-24 02:10:00|11320|11319.4|11322.4|11321.8|11322.8|11322|11319.4|11318.8|556
1592964900000|2020-06-24 02:15:00|11322.3|11321.5|11323.5|11322.6|11324.7|11323.8|11322.3|11321.5|512
1592965200000|2020-06-24 02:20:00|11323.6|11322.7|11323.8|11322.9|11325.3|11324.4|11321.9|11321|394
1592965500000|2020-06-24 02:25:00|11323.7|11322.8|11321.8|11321.2|11323.8|11323.1|11321.1|11320.4|313
1592965800000|2020-06-24 02:30:00|11322|11321.1|11324.9|11324.3|11326.4|11325.6|11321.7|11320.8|357
1592966100000|2020-06-24 02:35:00|11324.8|11324|11324.1|11323.5|11325.4|11324.8|11324|11323.3|196
1592966400000|2020-06-24 02:40:00|11324.4|11323.8|11321.4|11320.5|11324.4|11323.8|11321.1|11320.4|275
1592966700000|2020-06-24 02:45:00|11321.3|11320.4|11321.5|11320.9|11322.4|11321.6|11320|11319.3|242
1592967000000|2020-06-24 02:50:00|11321.6|11321|11318.2|11317.6|11322.1|11321.4|11318.1|11317.5|323
1592967300000|2020-06-24 02:55:00|11318.1|11317.5|11318.3|11317.4|11319.4|11318.7|11318|11317.1|376
1592967600000|2020-06-24 03:00:00|11318.2|11317.3|11316.9|11316|11318.6|11317.7|11315.9|11315|297
1592967900000|2020-06-24 03:05:00|11316.8|11316.2|11319.8|11318.9|11320.2|11319.3|11316.8|11316|334
1592968200000|2020-06-24 03:10:00|11319.9|11319|11316.6|11315.7|11320.7|11319.8|11315.7|11314.8|293
1592968500000|2020-06-24 03:15:00|11316.7|11315.8|11316.5|11315.6|11317.2|11316.3|11316.1|11315.3|214
1592968800000|2020-06-24 03:20:00|11316.7|11315.8|11316.5|11315.6|11316.8|11316|11315.4|11314.5|259
1592969100000|2020-06-24 03:25:00|11316.4|11315.5|11315.1|11314.2|11316.5|11315.6|11314.4|11313.5|288
1592969400000|2020-06-24 03:30:00|11315|11314.1|11315.8|11314.9|11316|11315.1|11314|11313.1|391
1592969700000|2020-06-24 03:35:00|11315.9|11315|11317.5|11316.6|11317.6|11316.9|11315.6|11314.7|322
1592970000000|2020-06-24 03:40:00|11317.3|11316.7|11317.8|11317.2|11318.5|11317.8|11316.8|11316.2|368
1592970300000|2020-06-24 03:45:00|11317.7|11317.1|11317.2|11316.3|11318|11317.3|11316|11315.4|249
1592970600000|2020-06-24 03:50:00|11317|11316.4|11314.8|11314.2|11317.6|11317|11314.4|11313.8|242
1592970900000|2020-06-24 03:55:00|11315|11314.1|11315.8|11315.2|11316.2|11315.5|11314.4|11313.6|190
1592971200000|2020-06-24 04:00:00|11315.9|11315.3|11315.6|11314.7|11317.4|11316.6|11315.4|11314.7|350
1592971500000|2020-06-24 04:05:00|11315.5|11314.9|11316.5|11315.6|11316.7|11315.9|11314.5|11313.8|256
1592971800000|2020-06-24 04:10:00|11316.6|11315.7|11316.6|11315.7|11317|11316.2|11315.8|11315|126
1592972100000|2020-06-24 04:15:00|11316.5|11315.6|11316.6|11316|11317.5|11316.8|11316.4|11315.6|189
1592972400000|2020-06-24 04:20:00|11316.5|11315.9|11315.9|11315.3|11317.5|11316.7|11315.6|11314.8|199
1592972700000|2020-06-24 04:25:00|11315.8|11315.2|11317.5|11316.9|11318.4|11317.7|11314.8|11314.2|217
1592973000000|2020-06-24 04:30:00|11317.6|11317|11317|11316.4|11318.2|11317.6|11317|11316.4|111
1592973300000|2020-06-24 04:35:00|11317.2|11316.3|11317.6|11317|11318.5|11317.8|11317|11316.2|244
1592973600000|2020-06-24 04:40:00|11317.7|11317.1|11317|11316.4|11318.4|11317.6|11317|11316.2|168
1592973900000|2020-06-24 04:45:00|11316.6|11316|11318.9|11318.3|11319.8|11319.1|11316.3|11315.6|179
1592974200000|2020-06-24 04:50:00|11319|11318.4|11320.2|11319.6|11320.3|11319.6|11318.8|11318|160
1592974500000|2020-06-24 04:55:00|11320.1|11319.5|11315|11314.4|11320.4|11319.7|11314.9|11314.1|233
1592974800000|2020-06-24 05:00:00|11315.1|11314.5|11314.4|11313.5|11315.9|11315.2|11313.9|11313.1|262
1592975100000|2020-06-24 05:05:00|11314.3|11313.4|11316|11315.1|11316.4|11315.6|11313.4|11312.6|290
1592975400000|2020-06-24 05:10:00|11315.8|11315.2|11315.6|11315|11316.5|11315.9|11314.6|11314|173
1592975700000|2020-06-24 05:15:00|11315.7|11315.1|11315.8|11314.9|11316.4|11315.5|11315|11314.4|127
1592976000000|2020-06-24 05:20:00|11315.5|11314.6|11315.8|11314.9|11317.1|11316.3|11315.1|11314.3|199
1592976300000|2020-06-24 05:25:00|11315.6|11315|11316.8|11315.9|11317.6|11316.9|11315.6|11314.8|197
1592976600000|2020-06-24 05:30:00|11316.6|11315.7|11318.9|11318|11319|11318.2|11316.1|11315.4|205
1592976900000|2020-06-24 05:35:00|11318.5|11317.9|11320.8|11320.2|11321|11320.2|11317.8|11317.2|326
1592977200000|2020-06-24 05:40:00|11320.9|11320|11323.1|11322.2|11324|11323.3|11320.8|11320|285
1592977500000|2020-06-24 05:45:00|11323|11322.1|11320.5|11319.9|11323.1|11322.3|11320.4|11319.7|207
1592977800000|2020-06-24 05:50:00|11320.6|11320|11318.3|11317.4|11320.7|11320|11318.2|11317.4|255
1592978100000|2020-06-24 05:55:00|11318.4|11317.5|11315|11314.1|11318.6|11317.8|11315|11314.1|273
1592978400000|2020-06-24 06:00:00|11315.2|11314.3|11316.9|11316.3|11319.8|11319|11313|11312.2|528
1592978700000|2020-06-24 06:05:00|11317|11316.4|11321.6|11320.7|11322.9|11322.2|11316.8|11316.1|398
1592979000000|2020-06-24 06:10:00|11321.4|11320.8|11322.2|11321.6|11323|11322.2|11320.3|11319.5|294
1592979300000|2020-06-24 06:15:00|11322.4|11321.5|11324.5|11323.9|11325.5|11324.9|11322.2|11321.3|428
1592979600000|2020-06-24 06:20:00|11324.6|11324|11319.3|11318.7|11324.6|11324|11318|11317.2|357
1592979900000|2020-06-24 06:25:00|11319.4|11318.8|11323.3|11322.4|11323.8|11323|11318.1|11317.5|488
1592980200000|2020-06-24 06:30:00|11323.2|11322.3|11317.3|11316.7|11323.2|11322.3|11317.2|11316.6|403
1592980500000|2020-06-24 06:35:00|11317.4|11316.8|11316.8|11316.2|11318.1|11317.5|11314.7|11314.1|353
1592980800000|2020-06-24 06:40:00|11316.7|11316.1|11318.4|11317.8|11320.2|11319.5|11316.2|11315.6|365
1592981100000|2020-06-24 06:45:00|11318.6|11317.7|11319.7|11318.8|11321.3|11320.4|11317.4|11316.8|465
1592981400000|2020-06-24 06:50:00|11319.6|11319|11321.2|11320.6|11322.1|11321.5|11319.3|11318.5|323
1592981700000|2020-06-24 06:55:00|11321.1|11320.5|11318|11317.1|11321.1|11320.5|11318|11317.1|252
1592982000000|2020-06-24 07:00:00|11318.1|11317.2|11319.6|11319|11320.6|11319.9|11314.9|11314.2|622
1592982300000|2020-06-24 07:05:00|11319.7|11319.1|11315.5|11314.6|11323.3|11322.7|11314|11313.4|811
1592982600000|2020-06-24 07:10:00|11315.6|11314.7|11312.7|11312.1|11316|11315.3|11312.7|11312.1|696
1592982900000|2020-06-24 07:15:00|11312.8|11312.2|11307.9|11307.3|11315.7|11315|11307.1|11306.2|675
1592983200000|2020-06-24 07:20:00|11308|11307.4|11306.6|11306|11310.3|11309.6|11303.4|11302.7|852
1592983500000|2020-06-24 07:25:00|11306.7|11306.1|11298.9|11298|11307.9|11307.2|11297.8|11297.1|863
1592983800000|2020-06-24 07:30:00|11298.8|11297.9|11300.5|11299.9|11304|11303.4|11297.8|11297|870
1592984100000|2020-06-24 07:35:00|11300.6|11300|11295.5|11294.9|11302|11301.4|11295.3|11294.6|808
1592984400000|2020-06-24 07:40:00|11295.6|11295|11294.8|11293.9|11297.8|11296.9|11292|11291.1|1000
1592984700000|2020-06-24 07:45:00|11294.7|11293.8|11299|11298.4|11299.4|11298.6|11293|11292.4|784
1592985000000|2020-06-24 07:50:00|11298.9|11298.3|11296.9|11296|11299.5|11298.8|11292.2|11291.3|808
1592985300000|2020-06-24 07:55:00|11296.7|11296.1|11299.1|11297.5|11299.8|11299|11296|11295.4|551
1592985600000|2020-06-24 08:00:00|11299.3|11297.6|11300.7|11299.8|11302.6|11301.7|11296.7|11295.8|941
1592985900000|2020-06-24 08:05:00|11300.6|11300|11294.1|11293.2|11301.1|11300.2|11293.4|11292.7|736
1592986200000|2020-06-24 08:10:00|11294.2|11293.3|11289.4|11288.8|11295.4|11294.6|11289.1|11288.3|785
1592986500000|2020-06-24 08:15:00|11289.5|11288.9|11292.4|11291.8|11294.1|11293.2|11287.4|11286.8|783
1592986800000|2020-06-24 08:20:00|11292.3|11291.7|11293.9|11293|11294.3|11293.6|11288.4|11287.8|616
1592987100000|2020-06-24 08:25:00|11293.5|11292.9|11296.3|11295.4|11298.1|11297.4|11292.3|11291.7|620
1592987400000|2020-06-24 08:30:00|11296.1|11295.2|11294|11293.4|11296.2|11295.3|11289.9|11289.2|530
1592987700000|2020-06-24 08:35:00|11294.1|11293.5|11295.6|11295|11297.7|11297.1|11293.4|11292.8|389
1592988000000|2020-06-24 08:40:00|11295.3|11294.7|11297.6|11297|11298.6|11298|11293.6|11292.9|532
1592988300000|2020-06-24 08:45:00|11297.5|11296.9|11299.5|11298.9|11299.8|11299.2|11296|11295.4|434
1592988600000|2020-06-24 08:50:00|11299.6|11299|11301.6|11301|11302.8|11302.2|11298.7|11298.1|502
1592988900000|2020-06-24 08:55:00|11301.7|11301.1|11301.8|11300.9|11305.4|11304.8|11301.5|11300.9|504
1592989200000|2020-06-24 09:00:00|11301.9|11301|11303.1|11302.5|11304.7|11304.1|11300.4|11299.8|575
1592989500000|2020-06-24 09:05:00|11302.9|11302.3|11302.4|11301.8|11304.7|11304.1|11301.8|11301|442
1592989800000|2020-06-24 09:10:00|11302.3|11301.7|11286.3|11285.4|11302.6|11302|11280.3|11279.4|1304
1592990100000|2020-06-24 09:15:00|11286.4|11285.5|11272.5|11271.6|11290.3|11289.4|11269.3|11268.4|1329
1592990400000|2020-06-24 09:20:00|11272.6|11271.7|11283.1|11282.2|11284|11283.3|11272.6|11271.7|949
1592990700000|2020-06-24 09:25:00|11283.2|11282.3|11283.6|11283|11285.2|11284.4|11282.4|11281.8|684
1592991000000|2020-06-24 09:30:00|11283.5|11282.9|11290.9|11290|11290.9|11290|11283.3|11282.7|633
1592991300000|2020-06-24 09:35:00|11291|11290.1|11290.4|11289.5|11293.4|11292.5|11288|11287.1|761
1592991600000|2020-06-24 09:40:00|11290.3|11289.4|11294.6|11293.7|11295.1|11294.5|11289.5|11288.9|681
1592991900000|2020-06-24 09:45:00|11294.3|11293.9|11298.7|11298.1|11300.5|11299.7|11293.9|11293.3|596
1592992200000|2020-06-24 09:50:00|11298.9|11298.3|11299.8|11299.2|11301.1|11300.2|11297.5|11296.9|548
1592992500000|2020-06-24 09:55:00|11299.6|11299|11303.9|11303|11305|11304.4|11299.5|11298.9|541
1592992800000|2020-06-24 10:00:00|11303.8|11302.9|11302.5|11301.6|11308.2|11307.6|11301.4|11300.6|741
1592993100000|2020-06-24 10:05:00|11302.6|11301.7|11301.3|11300.7|11304.7|11304|11300.7|11300.1|482
1592993400000|2020-06-24 10:10:00|11301.5|11300.6|11296.7|11295.8|11301.5|11300.6|11295.6|11294.7|558
1592993700000|2020-06-24 10:15:00|11296.8|11295.9|11297|11296.4|11297.1|11296.4|11293.4|11292.6|546
1592994000000|2020-06-24 10:20:00|11296.9|11296.3|11300|11299.4|11300.3|11299.7|11294.5|11293.9|474
1592994300000|2020-06-24 10:25:00|11299.4|11298.8|11298.1|11297.2|11300.6|11300|11297.6|11296.8|393
1592994600000|2020-06-24 10:30:00|11298.2|11297.3|11301|11300.1|11302.7|11302|11297|11296.4|474
1592994900000|2020-06-24 10:35:00|11300.8|11300.2|11305.4|11304.5|11306|11305.3|11299.6|11298.8|452
1592995200000|2020-06-24 10:40:00|11305.3|11304.4|11299.7|11298.8|11306.7|11305.8|11298.7|11297.9|549
1592995500000|2020-06-24 10:45:00|11300|11299.1|11304.8|11304.2|11305.2|11304.3|11299.2|11298.4|440
1592995800000|2020-06-24 10:50:00|11304.9|11304.3|11305.1|11304.2|11306.8|11306.2|11303.7|11303.1|434
1592996100000|2020-06-24 10:55:00|11305|11304.1|11307.7|11306.8|11309|11308.2|11304.8|11304.1|519
1592996400000|2020-06-24 11:00:00|11307.5|11306.9|11307.7|11306.8|11311.5|11310.9|11306.6|11305.8|625
1592996700000|2020-06-24 11:05:00|11307.8|11306.9|11302.9|11302|11308|11307.1|11302.9|11302|526
1592997000000|2020-06-24 11:10:00|11303.1|11302.2|11305.2|11304.3|11305.9|11305.3|11301.5|11300.8|544
1592997300000|2020-06-24 11:15:00|11305.1|11304.2|11308.1|11307.2|11308.8|11308.1|11304.6|11304|537
1592997600000|2020-06-24 11:20:00|11308|11307.1|11302.1|11301.2|11310.1|11309.3|11301.9|11301.1|594
1592997900000|2020-06-24 11:25:00|11302|11301.1|11300.8|11300.2|11302.9|11302|11299.3|11298.4|563
1592998200000|2020-06-24 11:30:00|11300.9|11300.3|11296.1|11295.2|11302.2|11301.6|11295.9|11295.2|612
1592998500000|2020-06-24 11:35:00|11296|11295.4|11294.8|11293.9|11298.7|11298|11294.3|11293.7|532
1592998800000|2020-06-24 11:40:00|11294.9|11294|11290.5|11289.6|11295.9|11295|11290.4|11289.6|699
1592999100000|2020-06-24 11:45:00|11290.4|11289.5|11293.4|11292.8|11293.9|11293|11289.1|11288.2|448
1592999400000|2020-06-24 11:50:00|11293.7|11292.7|11289.9|11289.3|11295.9|11295.3|11289.8|11289.2|571
1592999700000|2020-06-24 11:55:00|11290|11289.4|11284.2|11283.3|11290.9|11290.2|11283.1|11282.5|471
1593000000000|2020-06-24 12:00:00|11284.4|11283.5|11283|11282.1|11285.3|11284.6|11282.6|11281.8|693
1593000300000|2020-06-24 12:05:00|11282.9|11282|11279.5|11278.9|11283.1|11282.3|11277.1|11276.5|720
1593000600000|2020-06-24 12:10:00|11279.7|11278.8|11280.6|11280|11283.4|11282.6|11275.2|11274.5|741
1593000900000|2020-06-24 12:15:00|11280.4|11279.5|11279.2|11278.6|11280.4|11279.5|11276.6|11275.7|701
1593001200000|2020-06-24 12:20:00|11279.4|11278.8|11280.6|11280|11281.5|11280.8|11278.6|11277.9|719
1593001500000|2020-06-24 12:25:00|11280.7|11280.1|11282.8|11281.9|11284.4|11283.8|11279.7|11279.1|712
1593001800000|2020-06-24 12:30:00|11282.7|11282.1|11277.4|11276.5|11282.8|11282.1|11272.5|11271.9|824
1593002100000|2020-06-24 12:35:00|11277.5|11276.6|11278.7|11277.8|11279.2|11278.6|11272.5|11271.8|735
1593002400000|2020-06-24 12:40:00|11278.6|11277.7|11276.8|11276.2|11280.7|11279.8|11276.3|11275.7|557
1593002700000|2020-06-24 12:45:00|11276.9|11276.3|11272.4|11271.5|11279.3|11278.7|11271.3|11270.7|661
1593003000000|2020-06-24 12:50:00|11272.3|11271.4|11274.8|11273.9|11275.7|11274.9|11271|11270.4|684
1593003300000|2020-06-24 12:55:00|11274.9|11274|11274|11273.1|11275.7|11274.8|11273.8|11272.9|527
1593003600000|2020-06-24 13:00:00|11274.1|11273.2|11276.4|11275.8|11279.4|11278.5|11270.7|11269.8|789
1593003900000|2020-06-24 13:05:00|11276.7|11275.9|11279.3|11278.7|11280.5|11279.7|11276.1|11275.5|682
1593004200000|2020-06-24 13:10:00|11279.6|11278.6|11278.3|11277.4|11282.9|11282.3|11275.3|11274.6|666
1593004500000|2020-06-24 13:15:00|11278.5|11277.9|11270.3|11269.4|11278.7|11278.1|11269.1|11268.2|851
1593004800000|2020-06-24 13:20:00|11270.2|11269.3|11270.5|11269.6|11271.6|11270.8|11268.5|11267.6|781
1593005100000|2020-06-24 13:25:00|11270.3|11269.7|11269.6|11268.7|11271.6|11271|11268.2|11267.5|636
1593005400000|2020-06-24 13:30:00|11269.9|11269.3|11266.6|11265.7|11270.9|11270.3|11265.6|11265|961
1593005700000|2020-06-24 13:35:00|11266.7|11265.8|11272.3|11271.7|11274|11273.1|11266.6|11265.7|868
1593006000000|2020-06-24 13:40:00|11272.4|11271.5|11274.6|11274|11275.1|11274.5|11270.8|11270.1|745
1593006300000|2020-06-24 13:45:00|11274.8|11273.9|11272.5|11271.9|11276.9|11276.3|11271.4|11270.5|677
1593006600000|2020-06-24 13:50:00|11272.9|11272.3|11269.5|11268.9|11274.2|11273.4|11266.8|11266.1|825
1593006900000|2020-06-24 13:55:00|11269.4|11268.8|11267.3|11266.4|11272|11271.4|11265.4|11264.7|895
1593007200000|2020-06-24 14:00:00|11267.4|11266.5|11266.2|11265.3|11268.8|11267.9|11262.5|11261.6|950
1593007500000|2020-06-24 14:05:00|11266.3|11265.4|11261.6|11260.7|11267.7|11266.9|11257.6|11256.9|900
1593007800000|2020-06-24 14:10:00|11261.3|11260.8|11272.7|11272.1|11275|11274.4|11260.6|11260|894
1593008100000|2020-06-24 14:15:00|11272.6|11272|11277|11276.1|11277.1|11276.4|11271|11270.1|821
1593008400000|2020-06-24 14:20:00|11277.1|11276.2|11278.7|11277.8|11279.7|11279|11274.2|11273.3|828
1593008700000|2020-06-24 14:25:00|11278.4|11277.7|11276.2|11275.3|11280.1|11279.3|11275.5|11274.7|782
1593009000000|2020-06-24 14:30:00|11276|11275.1|11265|11264.1|11277.5|11276.6|11261.5|11260.6|989
1593009300000|2020-06-24 14:35:00|11264.6|11263.7|11266.3|11265.4|11269.2|11268.3|11262.3|11261.4|1137
1593009600000|2020-06-24 14:40:00|11266.2|11265.3|11268.6|11267.7|11270.4|11269.5|11265.3|11264.5|906
1593009900000|2020-06-24 14:45:00|11268.7|11267.8|11268.1|11267.2|11269.9|11269.3|11265.2|11264.3|833
1593010200000|2020-06-24 14:50:00|11268.2|11267.3|11273|11272.1|11274.8|11273.9|11263|11262.1|1111
1593010500000|2020-06-24 14:55:00|11272.9|11272|11278.1|11277.2|11278.5|11277.7|11268|11267.1|1210
1593010800000|2020-06-24 15:00:00|11278.2|11277.3|11278.1|11277.2|11278.5|11277.6|11273.4|11272.5|969
1593011100000|2020-06-24 15:05:00|11278|11277.1|11272.5|11271.6|11281.6|11280.9|11271.8|11270.9|925
1593011400000|2020-06-24 15:10:00|11272.6|11271.7|11262.9|11262|11273.1|11272.2|11262.6|11261.8|919
1593011700000|2020-06-24 15:15:00|11263|11262.1|11263|11262.1|11266|11265.1|11261|11260.1|815
1593012000000|2020-06-24 15:20:00|11263.1|11262.2|11266.9|11266|11267.6|11266.7|11262.2|11261.4|822
1593012300000|2020-06-24 15:25:00|11267|11266.1|11269.9|11269|11271.6|11270.9|11266.3|11265.4|913
1593012600000|2020-06-24 15:30:00|11270|11269.1|11267.6|11266.7|11272.4|11271.6|11266|11265.1|924
1593012900000|2020-06-24 15:35:00|11268|11267.1|11265.6|11264.7|11272.7|11271.8|11264.2|11263.4|827
1593013200000|2020-06-24 15:40:00|11265.5|11264.6|11269.3|11268.4|11269.4|11268.5|11263.6|11262.7|838
1593013500000|2020-06-24 15:45:00|11269.2|11268.3|11270.1|11269.2|11274.4|11273.5|11267.5|11266.8|940
1593013800000|2020-06-24 15:50:00|11270|11269.1|11271.7|11270.8|11273.5|11272.6|11267.2|11266.3|870
1593014100000|2020-06-24 15:55:00|11271.6|11270.7|11271.3|11270.4|11275.3|11274.6|11270.3|11269.6|713
1593014400000|2020-06-24 16:00:00|11271.2|11270.3|11269.9|11269|11274.7|11273.8|11268.7|11267.9|696
1593014700000|2020-06-24 16:05:00|11270.1|11269.2|11269.1|11268.2|11270.5|11269.6|11267.1|11266.2|719
1593015000000|2020-06-24 16:10:00|11269|11268.1|11271.5|11270.9|11272.5|11271.6|11267.4|11266.7|726
1593015300000|2020-06-24 16:15:00|11271.7|11270.8|11279.9|11279|11280.6|11279.7|11271.3|11270.4|704
1593015600000|2020-06-24 16:20:00|11280|11279.1|11278.1|11277.2|11281.2|11280.4|11277.4|11276.5|490
1593015900000|2020-06-24 16:25:00|11278.2|11277.3|11274.3|11273.4|11279.1|11278.2|11273.8|11272.9|601
1593016200000|2020-06-24 16:30:00|11274.2|11273.3|11271.1|11270.2|11275.1|11274.2|11270.6|11269.7|671
1593016500000|2020-06-24 16:35:00|11271.2|11270.3|11270.9|11270.3|11272.3|11271.4|11269.6|11268.7|615
1593016800000|2020-06-24 16:40:00|11270.8|11270.2|11276.6|11276|11276.7|11276.1|11270.8|11270.2|522
1593017100000|2020-06-24 16:45:00|11276.7|11276.1|11273.9|11273.3|11277.1|11276.4|11273.4|11272.7|513
1593017400000|2020-06-24 16:50:00|11274.1|11273.2|11274.3|11273.4|11275.4|11274.7|11272.3|11271.7|428
1593017700000|2020-06-24 16:55:00|11274.2|11273.3|11278.8|11277.9|11280.1|11279.5|11273.9|11273.1|522
1593018000000|2020-06-24 17:00:00|11278.9|11278|11277.5|11276.9|11279.1|11278.4|11275.9|11275.2|532
1593018300000|2020-06-24 17:05:00|11277.8|11277.2|11275.8|11275.2|11280.7|11280|11274.7|11274|514
1593018600000|2020-06-24 17:10:00|11275.9|11275.3|11275.9|11275|11277.7|11277|11273.8|11273|514
1593018900000|2020-06-24 17:15:00|11275.8|11275.2|11278.8|11277.9|11281.1|11280.5|11275.3|11274.6|535
1593019200000|2020-06-24 17:20:00|11278.9|11278|11275.7|11275.1|11280.1|11279.3|11275.6|11274.8|575
1593019500000|2020-06-24 17:25:00|11275.6|11275|11272|11271.1|11276.4|11275.7|11271.3|11270.6|517
1593019800000|2020-06-24 17:30:00|11271.9|11271|11267.6|11266.7|11272.7|11272.1|11266.8|11266|606
1593020100000|2020-06-24 17:35:00|11267.5|11266.6|11266.8|11266.2|11268.7|11268.1|11265.9|11265.2|499
1593020400000|2020-06-24 17:40:00|11266.9|11266|11266.5|11265.6|11268.1|11267.3|11265.1|11264.2|483
1593020700000|2020-06-24 17:45:00|11266.6|11265.7|11266.4|11265.8|11267.4|11266.6|11263.8|11263.2|608
1593021000000|2020-06-24 17:50:00|11266.3|11265.5|11265|11264.1|11267.4|11266.5|11264.2|11263.5|478
1593021300000|2020-06-24 17:55:00|11264.8|11264.2|11261.9|11261.3|11265.6|11264.9|11261.9|11261|527
1593021600000|2020-06-24 18:00:00|11262|11261.4|11256.6|11255.7|11263.3|11262.6|11255.9|11255|640
1593021900000|2020-06-24 18:05:00|11256.9|11256|11259.7|11258.8|11260.3|11259.6|11256.7|11255.9|545
1593022200000|2020-06-24 18:10:00|11259.8|11258.9|11257.2|11256.6|11260.2|11259.5|11256.8|11256|494
1593022500000|2020-06-24 18:15:00|11257.3|11256.7|11259.4|11258.8|11259.9|11259.1|11257.2|11256.6|600
1593022800000|2020-06-24 18:20:00|11259.6|11258.7|11258.3|11257.7|11260.3|11259.6|11257.2|11256.5|466
1593023100000|2020-06-24 18:25:00|11258.4|11257.8|11259.7|11259.1|11260|11259.3|11257.8|11257.1|545
1593023400000|2020-06-24 18:30:00|11259.6|11259|11259.8|11259.2|11260.1|11259.4|11257.6|11257|347
1593023700000|2020-06-24 18:35:00|11259.7|11259.1|11257.7|11257.1|11260|11259.3|11257|11256.4|370
1593024000000|2020-06-24 18:40:00|11257.9|11257|11257.7|11257.1|11258.4|11257.6|11256.2|11255.5|577
1593024300000|2020-06-24 18:45:00|11257.3|11256.7|11257.5|11256.6|11259.7|11259.1|11256.5|11255.9|412
1593024600000|2020-06-24 18:50:00|11257.4|11256.5|11256.1|11255.2|11258|11257.3|11255.5|11254.9|380
1593024900000|2020-06-24 18:55:00|11256.3|11255.4|11259.2|11258.3|11260.3|11259.6|11255.5|11254.9|561
1593025200000|2020-06-24 19:00:00|11259.1|11258.6|11259.7|11258.8|11260.2|11259.6|11258.1|11257.5|504
1593025500000|2020-06-24 19:05:00|11259.5|11258.9|11259|11258.4|11260|11259.3|11257.8|11257.1|435
1593025800000|2020-06-24 19:10:00|11258.9|11258.3|11262.9|11262|11263.4|11262.5|11257.8|11257.2|403
1593026100000|2020-06-24 19:15:00|11263|11262.1|11264.2|11263.3|11264.6|11263.9|11261.3|11260.6|492
1593026400000|2020-06-24 19:20:00|11264.3|11263.4|11262.7|11262.1|11264.6|11263.9|11262.5|11261.9|318
1593026700000|2020-06-24 19:25:00|11262.8|11262.2|11262.9|11262.3|11264.2|11263.6|11262.1|11261.5|358
1593027000000|2020-06-24 19:30:00|11262.8|11262.2|11262.8|11262.2|11263.8|11263|11261.4|11260.6|401
1593027300000|2020-06-24 19:35:00|11262.5|11261.9|11261.8|11261.2|11264.1|11263.2|11261.3|11260.6|332
1593027600000|2020-06-24 19:40:00|11261.6|11261|11263.8|11263.2|11264.1|11263.4|11261.4|11260.7|422
1593027900000|2020-06-24 19:45:00|11263.5|11262.9|11261.6|11260.7|11263.9|11263.2|11261.4|11260.6|405
1593028200000|2020-06-24 19:50:00|11261.4|11260.8|11257.5|11256.6|11261.4|11260.8|11255.1|11254.5|511
1593028500000|2020-06-24 19:55:00|11257.4|11256.8|11252.4|11251.5|11258.4|11257.6|11251.4|11250.7|548
1593028800000|2020-06-24 20:00:00|11252.6|11252|11251.6|11250.7|11255|11254.4|11251.1|11250.5|340
1593029100000|2020-06-24 20:05:00|11251.7|11250.8|11252.9|11252.3|11253.2|11252.4|11251.1|11250.4|258
1593029400000|2020-06-24 20:10:00|11252.8|11252.2|11254.5|11253.9|11254.8|11253.9|11251.7|11251.1|320
1593029700000|2020-06-24 20:15:00|11255|11254.1|11253|11252.1|11255|11254.1|11251.8|11251.1|168
1593030000000|2020-06-24 20:20:00|11253.1|11252.2|11251.1|11250.2|11254.5|11253.8|11250.9|11250.2|204
1593030300000|2020-06-24 20:25:00|11250.9|11250.3|11251.8|11250.9|11252.6|11251.8|11250.8|11250|238
1593030600000|2020-06-24 20:30:00|11251.9|11251|11252|11251.1|11253.2|11252.4|11250.4|11249.7|229
1593030900000|2020-06-24 20:35:00|11251.9|11251|11250.8|11250.2|11252|11251.1|11250.3|11249.7|118
1593031200000|2020-06-24 20:40:00|11251|11250.1|11250.7|11249.8|11251.4|11250.7|11250.2|11249.6|122
1593031500000|2020-06-24 20:45:00|11250.8|11249.9|11250.2|11249.3|11252.3|11251.4|11249.6|11248.7|214
1593031800000|2020-06-24 20:50:00|11250.1|11249.2|11249|11248.1|11250.7|11249.8|11248.8|11247.9|192
1593032100000|2020-06-24 20:55:00|11249.1|11248.2|11251.8|11250.6|11251.9|11250.8|11249|11248.1|295
1593032400000|2020-06-24 21:00:00|11251.9|11250.3|11254.2|11250.3|11254.6|11251.6|11251.7|11250.1|50
1593032700000|2020-06-24 21:05:00|11255.2|11249.9|11255.1|11250.9|11255.9|11251.4|11253.9|11249.6|158
1593033000000|2020-06-24 21:10:00|11255|11251|11258.7|11253.7|11259.3|11254.9|11254.6|11250.4|226
1593033300000|2020-06-24 21:15:00|11258.3|11253.8|11256.9|11250.9|11259.2|11255.4|11255.9|11250.1|273
1593033600000|2020-06-24 21:20:00|11256.8|11250.8|11258.3|11253|11259.3|11254.3|11255.7|11249.7|230
1593033900000|2020-06-24 21:25:00|11258.1|11253.1|11258.3|11252.3|11259|11253.7|11257|11251|181
1593034200000|2020-06-24 21:30:00|11257.3|11251.3|11257.7|11252.1|11258.7|11253.3|11256.8|11251.1|256
1593034500000|2020-06-24 21:35:00|11257.6|11252|11256.7|11251.9|11257.9|11252.9|11254.6|11250.2|366
1593034800000|2020-06-24 21:40:00|11257.2|11251.2|11256.9|11254|11260.3|11255.4|11256.5|11251.1|418
1593035100000|2020-06-24 21:45:00|11257|11254.2|11258.1|11253.6|11259.2|11254.8|11256.4|11250.4|443
1593035400000|2020-06-24 21:50:00|11258.4|11253.1|11257.1|11252.7|11258.5|11254.5|11256.3|11251.1|245
1593035700000|2020-06-24 21:55:00|11256.7|11252.9|11258.2|11252.9|11258.7|11253.1|11256.6|11251.4|225
1593036000000|2020-06-24 22:00:00|11258.4|11252.7|11253.4|11252.5|11258.7|11254|11253.2|11251.5|663
1593036300000|2020-06-24 22:05:00|11253.8|11252.3|11253.5|11252.6|11254.2|11253.1|11252.5|11251.5|309
1593036600000|2020-06-24 22:10:00|11253.7|11252.8|11251.6|11250.7|11254|11252.8|11251.5|11250.3|265
1593036900000|2020-06-24 22:15:00|11252|11251.1|11250.8|11249.9|11252.6|11251.6|11250.5|11249.7|169
1593037200000|2020-06-24 22:20:00|11250.9|11250|11251.8|11250.9|11252|11251.1|11250.2|11249.3|166
1593037500000|2020-06-24 22:25:00|11251.9|11251|11252.4|11251.5|11253.2|11252.3|11251.8|11250.9|205
1593037800000|2020-06-24 22:30:00|11252.3|11251.4|11252.5|11251.6|11253.5|11252.6|11252.3|11251.3|164
1593038100000|2020-06-24 22:35:00|11252.4|11251.5|11252.3|11251.4|11252.6|11251.7|11251.9|11251|54
1593038400000|2020-06-24 22:40:00|11252.4|11251.5|11252.8|11251.9|11252.9|11252|11252.2|11251.3|86
1593038700000|2020-06-24 22:45:00|11252.9|11252|11253.4|11252.5|11254.4|11253.5|11252.8|11251.9|77
1593039000000|2020-06-24 22:50:00|11253.3|11252.4|11251.9|11251|11253.4|11252.5|11251.5|11250.6|66
1593039300000|2020-06-24 22:55:00|11251.8|11250.9|11252.9|11252|11252.9|11252|11251.2|11250.3|116
1593039600000|2020-06-24 23:00:00|11253|11252.1|11252.6|11251.7|11253.1|11252.2|11251.9|11251|101
1593039900000|2020-06-24 23:05:00|11252.5|11251.6|11251.8|11250.9|11252.6|11251.7|11251.7|11250.8|106
1593040200000|2020-06-24 23:10:00|11251.5|11250.6|11251.2|11250.3|11251.8|11250.9|11249.7|11248.8|169
1593040500000|2020-06-24 23:15:00|11251.3|11250.4|11250.3|11249.4|11251.4|11250.5|11250.3|11249.4|83
1593040800000|2020-06-24 23:20:00|11250.4|11249.5|11248.9|11248|11251.1|11250.3|11248.8|11247.9|156
1593041100000|2020-06-24 23:25:00|11249|11248.1|11250.3|11249.7|11250.4|11249.7|11249|11248.1|208
1593041400000|2020-06-24 23:30:00|11250.2|11249.6|11251.8|11250.9|11252.4|11251.5|11250.2|11249.5|187
1593041700000|2020-06-24 23:35:00|11251.9|11251|11250.6|11249.7|11251.9|11251|11249.7|11248.9|231
1593042000000|2020-06-24 23:40:00|11250.7|11249.8|11251.1|11250.5|11251.4|11250.5|11250.3|11249.5|160
1593042300000|2020-06-24 23:45:00|11251.3|11250.4|11251|11250.1|11252|11251.2|11250.8|11249.9|202
1593042600000|2020-06-24 23:50:00|11250.7|11250.2|11250.4|11249.5|11251.6|11250.8|11249.4|11248.7|184
1593042900000|2020-06-24 23:55:00|11250.3|11249.4|11250.6|11249.7|11251.4|11250.6|11249.9|11249|199
1593043200000|2020-06-25 00:00:00|11250.7|11249.8|11249.5|11248.6|11252|11251.1|11246.2|11245.3|547
1593043500000|2020-06-25 00:05:00|11249.8|11248.9|11249.5|11248.6|11252.4|11251.5|11249.2|11248.3|458
1593043800000|2020-06-25 00:10:00|11249.6|11248.7|11247.9|11247|11250.5|11249.6|11247.2|11246.3|401
1593044100000|2020-06-25 00:15:00|11248|11247.1|11249.6|11248.7|11250.1|11249.2|11247.6|11246.8|417
1593044400000|2020-06-25 00:20:00|11249.4|11248.8|11252.6|11251.7|11252.6|11251.9|11248.3|11247.6|377
1593044700000|2020-06-25 00:25:00|11252.5|11251.6|11253.5|11252.6|11254|11253.2|11251.7|11250.9|362
1593045000000|2020-06-25 00:30:00|11253.6|11252.7|11252.4|11251.5|11256.4|11255.5|11252.2|11251.3|359
1593045300000|2020-06-25 00:35:00|11252.6|11251.7|11251.5|11250.6|11252.8|11252|11251.2|11250.3|250
1593045600000|2020-06-25 00:40:00|11251.4|11250.5|11251|11250.1|11252.1|11251.2|11250.1|11249.2|258
1593045900000|2020-06-25 00:45:00|11250.8|11249.9|11253.4|11252.5|11255|11254.1|11250.4|11249.5|355
1593046200000|2020-06-25 00:50:00|11253.3|11252.4|11257|11256.1|11257|11256.1|11252.2|11251.3|358
1593046500000|2020-06-25 00:55:00|11256.9|11256|11256.5|11255.6|11259|11258.1|11256.1|11255.2|459
1593046800000|2020-06-25 01:00:00|11256.4|11255.5|11259|11258.1|11260.2|11259.5|11255.8|11254.9|358
1593047100000|2020-06-25 01:05:00|11258.8|11257.9|11257.4|11256.5|11259|11258.1|11255.7|11254.8|348
1593047400000|2020-06-25 01:10:00|11257.5|11256.6|11255.5|11254.6|11257.6|11256.7|11255.3|11254.4|270
1593047700000|2020-06-25 01:15:00|11255.6|11254.7|11256|11255.1|11257.3|11256.4|11255.2|11254.5|321
1593048000000|2020-06-25 01:20:00|11255.9|11255|11258.1|11257.2|11259.1|11258.2|11255.6|11254.7|271
1593048300000|2020-06-25 01:25:00|11258.4|11257.5|11255.9|11255|11258.5|11257.6|11255.1|11254.2|356
1593048600000|2020-06-25 01:30:00|11256|11255.1|11254.2|11253.3|11256|11255.1|11252.9|11252|476
1593048900000|2020-06-25 01:35:00|11254.3|11253.4|11253.8|11252.9|11254.5|11253.6|11252|11251.1|256
1593049200000|2020-06-25 01:40:00|11253.7|11252.8|11251.2|11250.3|11253.7|11252.8|11250.1|11249.3|455
1593049500000|2020-06-25 01:45:00|11251.1|11250.2|11252.2|11251.3|11253.6|11252.7|11251|11250.1|375
1593049800000|2020-06-25 01:50:00|11252.1|11251.2|11253.6|11252.7|11254.1|11253.2|11252.1|11251.2|327
1593050100000|2020-06-25 01:55:00|11253.5|11252.6|11250.6|11249.7|11253.5|11252.6|11250|11249.3|444
1593050400000|2020-06-25 02:00:00|11250.3|11249.4|11246.9|11246|11251|11250.1|11246.5|11245.6|354
1593050700000|2020-06-25 02:05:00|11247|11246.1|11248.6|11247.7|11250.5|11249.6|11246.9|11246|386
1593051000000|2020-06-25 02:10:00|11248.5|11247.6|11244.7|11243.8|11248.7|11247.9|11244.1|11243.2|427
1593051300000|2020-06-25 02:15:00|11244.6|11243.7|11247.1|11246.2|11248.2|11247.3|11244.5|11243.6|453
1593051600000|2020-06-25 02:20:00|11247|11246.1|11244.4|11243.5|11248.7|11247.9|11243.8|11243|398
1593051900000|2020-06-25 02:25:00|11244.5|11243.6|11247.5|11246.6|11248.1|11247.2|11243.9|11243|297
1593052200000|2020-06-25 02:30:00|11247.6|11246.7|11245|11244.1|11247.8|11246.9|11244.9|11244|309
1593052500000|2020-06-25 02:35:00|11245.1|11244.2|11244.5|11243.6|11245.7|11244.8|11243.8|11243|425
1593052800000|2020-06-25 02:40:00|11244.4|11243.5|11245.1|11244.2|11245.6|11244.7|11243.5|11242.6|378
1593053100000|2020-06-25 02:45:00|11245.4|11244.5|11244.4|11243.5|11245.5|11244.6|11244|11243.1|316
1593053400000|2020-06-25 02:50:00|11244.3|11243.4|11243.6|11242.7|11244.9|11244.2|11243|11242.4|279
1593053700000|2020-06-25 02:55:00|11243.7|11242.8|11246.2|11245.3|11246.6|11245.9|11243.3|11242.4|342
1593054000000|2020-06-25 03:00:00|11246.1|11245.2|11248.2|11247.3|11248.2|11247.4|11245.3|11244.5|467
1593054300000|2020-06-25 03:05:00|11248.3|11247.4|11248.1|11247.2|11249.6|11248.7|11247.6|11246.9|367
1593054600000|2020-06-25 03:10:00|11248.2|11247.3|11248.7|11248.1|11249.1|11248.3|11248.1|11247.2|248
1593054900000|2020-06-25 03:15:00|11248.8|11248.2|11249.5|11248.6|11250.4|11249.5|11248.4|11247.7|287
1593055200000|2020-06-25 03:20:00|11249.6|11248.7|11247.6|11246.7|11249.6|11248.9|11246.5|11245.6|270
1593055500000|2020-06-25 03:25:00|11247.7|11246.8|11248.6|11247.7|11249.6|11248.9|11247.1|11246.4|231
1593055800000|2020-06-25 03:30:00|11248.4|11247.5|11247.5|11246.6|11249.8|11248.9|11246.9|11246.1|375
1593056100000|2020-06-25 03:35:00|11247.6|11246.7|11245.4|11244.8|11247.6|11246.7|11244.2|11243.4|393
1593056400000|2020-06-25 03:40:00|11245.5|11244.6|11244.7|11243.8|11246.4|11245.5|11243.9|11243|274
1593056700000|2020-06-25 03:45:00|11244.5|11243.6|11240.6|11239.7|11245.6|11244.7|11240.5|11239.6|401
1593057000000|2020-06-25 03:50:00|11240.7|11239.8|11241.4|11240.5|11242.1|11241.2|11240.4|11239.5|292
1593057300000|2020-06-25 03:55:00|11241.3|11240.4|11242.6|11241.7|11243.1|11242.2|11241.2|11240.3|282
1593057600000|2020-06-25 04:00:00|11242.7|11241.8|11242.9|11242|11243.5|11242.8|11242.3|11241.4|261
1593057900000|2020-06-25 04:05:00|11243|11242.1|11244|11243.1|11245.3|11244.4|11242.9|11242|294
1593058200000|2020-06-25 04:10:00|11243.9|11243|11242.7|11241.8|11243.9|11243.2|11241.5|11240.6|302
1593058500000|2020-06-25 04:15:00|11242.8|11241.9|11242.1|11241.2|11242.9|11242|11241.8|11240.9|254
1593058800000|2020-06-25 04:20:00|11242|11241.1|11244.3|11243.4|11245.1|11244.2|11242|11241.1|272
1593059100000|2020-06-25 04:25:00|11244.2|11243.3|11244.7|11243.8|11244.8|11243.9|11243.9|11243.1|123
1593059400000|2020-06-25 04:30:00|11244.8|11243.9|11247.2|11246.3|11247.8|11246.9|11244.5|11243.6|380
1593059700000|2020-06-25 04:35:00|11247.1|11246.2|11246.2|11245.3|11247.5|11246.6|11245.8|11245|372
1593060000000|2020-06-25 04:40:00|11246.3|11245.4|11247.1|11246.2|11247.7|11247|11246|11245.1|181
1593060300000|2020-06-25 04:45:00|11247.2|11246.3|11248|11247.4|11248.7|11247.8|11247.1|11246.2|260
1593060600000|2020-06-25 04:50:00|11247.9|11247.3|11248.7|11247.8|11248.9|11248.2|11247.6|11247|203
1593060900000|2020-06-25 04:55:00|11248.6|11247.7|11249.1|11248.2|11249.3|11248.6|11248.2|11247.5|222
1593061200000|2020-06-25 05:00:00|11249|11248.4|11251.1|11250.2|11251.8|11250.9|11249|11248.1|300
1593061500000|2020-06-25 05:05:00|11250.7|11249.8|11251|11250.1|11251.5|11250.7|11249|11248.1|245
1593061800000|2020-06-25 05:10:00|11250.9|11250|11250.1|11249.2|11251.5|11250.8|11249|11248.1|230
1593062100000|2020-06-25 05:15:00|11250.2|11249.3|11249.6|11248.7|11250.3|11249.4|11248.8|11248|186
1593062400000|2020-06-25 05:20:00|11249.4|11248.5|11251.3|11250.4|11251.3|11250.4|11249.4|11248.5|230
1593062700000|2020-06-25 05:25:00|11251.5|11250.9|11253|11252.1|11253.5|11252.6|11251.5|11250.6|274
1593063000000|2020-06-25 05:30:00|11252.9|11252|11253.1|11252.5|11253.8|11252.9|11251.5|11250.7|275
1593063300000|2020-06-25 05:35:00|11252.9|11252.2|11253|11252.4|11253.7|11253|11251.2|11250.3|346
1593063600000|2020-06-25 05:40:00|11252.9|11252.1|11251.4|11250.5|11253.1|11252.3|11251.3|11250.4|265
1593063900000|2020-06-25 05:45:00|11251.5|11250.6|11250.9|11250|11252.7|11251.9|11250.8|11249.9|260
1593064200000|2020-06-25 05:50:00|11250.8|11249.9|11248.1|11247.2|11250.9|11250|11248|11247.1|334
1593064500000|2020-06-25 05:55:00|11248|11247.1|11248.6|11247.7|11248.6|11247.7|11246.3|11245.5|322
1593064800000|2020-06-25 06:00:00|11248.5|11247.6|11250.8|11249.9|11254.1|11253.2|11248.4|11247.5|544
1593065100000|2020-06-25 06:05:00|11250.9|11250|11246.6|11246|11251.5|11250.6|11245.2|11244.4|594
1593065400000|2020-06-25 06:10:00|11246.8|11245.9|11247|11246.1|11249.1|11248.2|11245.7|11244.9|491
1593065700000|2020-06-25 06:15:00|11246.9|11246|11243.5|11242.9|11247.7|11246.8|11243.5|11242.7|459
1593066000000|2020-06-25 06:20:00|11243.9|11243|11241.8|11241.2|11246|11245.1|11241.7|11241|517
1593066300000|2020-06-25 06:25:00|11242.1|11241.4|11238.6|11238|11243.1|11242.4|11238.5|11237.6|577
1593066600000|2020-06-25 06:30:00|11238.8|11237.9|11241.2|11240.6|11241.3|11240.6|11236.9|11236|582
1593066900000|2020-06-25 06:35:00|11241.3|11240.4|11243.6|11243|11243.9|11243.1|11240|11239.1|571
1593067200000|2020-06-25 06:40:00|11243.1|11242.5|11241.8|11240.9|11243.5|11242.6|11240.8|11239.9|520
1593067500000|2020-06-25 06:45:00|11241.7|11240.8|11244.2|11243.3|11244.9|11244|11240.6|11239.8|565
1593067800000|2020-06-25 06:50:00|11244.4|11243.5|11243|11242.4|11245.1|11244.2|11242.4|11241.6|451
1593068100000|2020-06-25 06:55:00|11243.1|11242.2|11237.8|11236.9|11243.1|11242.3|11235.6|11234.8|794
1593068400000|2020-06-25 07:00:00|11237.5|11236.6|11242|11241.1|11242.4|11241.5|11237|11236.1|738
1593068700000|2020-06-25 07:05:00|11242.1|11241.2|11238.9|11238.3|11242.6|11241.8|11238.8|11238.2|571
1593069000000|2020-06-25 07:10:00|11238.5|11237.9|11226.6|11225.7|11238.6|11237.9|11224.3|11223.4|968
1593069300000|2020-06-25 07:15:00|11226.7|11225.8|11228.8|11228.2|11229|11228.4|11224.5|11223.6|965
1593069600000|2020-06-25 07:20:00|11229.1|11228.1|11231.5|11230.9|11234.8|11234.2|11228.2|11227.5|873
1593069900000|2020-06-25 07:25:00|11231.7|11230.8|11238.5|11237.6|11238.6|11237.8|11230.4|11229.7|805
1593070200000|2020-06-25 07:30:00|11238.6|11237.7|11243.1|11242.2|11245|11244.4|11237|11236.2|764
1593070500000|2020-06-25 07:35:00|11243.2|11242.3|11241.3|11240.7|11243.3|11242.4|11238.6|11237.8|668
1593070800000|2020-06-25 07:40:00|11241.6|11240.6|11245|11244.1|11245.6|11245|11241.2|11240.6|704
1593071100000|2020-06-25 07:45:00|11244.8|11244.2|11237.4|11236.8|11245.5|11244.9|11237.3|11236.5|789
1593071400000|2020-06-25 07:50:00|11237.3|11236.7|11236.9|11236.3|11238.9|11238.3|11235.5|11234.8|680
1593071700000|2020-06-25 07:55:00|11236.8|11236.2|11234.5|11233.9|11238.4|11237.7|11232.5|11231.8|853
1593072000000|2020-06-25 08:00:00|11234.6|11234|11235.1|11234.2|11237.3|11236.4|11232.5|11231.9|1002
1593072300000|2020-06-25 08:05:00|11234.7|11234.1|11245.5|11244.6|11245.7|11244.9|11229|11228.1|1165
1593072600000|2020-06-25 08:10:00|11245|11244.4|11248.2|11247.6|11249.4|11248.7|11242.6|11241.9|1086
1593072900000|2020-06-25 08:15:00|11248.4|11247.8|11245.8|11245.2|11251|11250.4|11245.3|11244.7|851
1593073200000|2020-06-25 08:20:00|11245.5|11244.9|11244.3|11243.7|11248.3|11247.7|11243.5|11242.9|794
1593073500000|2020-06-25 08:25:00|11244.4|11243.8|11239.9|11239|11244.7|11244.1|11239.3|11238.5|743
1593073800000|2020-06-25 08:30:00|11240|11239.1|11237.9|11237.3|11243.4|11242.6|11236.8|11236|721
1593074100000|2020-06-25 08:35:00|11238|11237.4|11236.3|11235.7|11238.3|11237.7|11234.4|11233.8|597
1593074400000|2020-06-25 08:40:00|11236.2|11235.6|11238|11237.4|11238.8|11238|11235.3|11234.7|626
1593074700000|2020-06-25 08:45:00|11237.9|11237.3|11237.4|11236.8|11238.6|11238|11236|11235.4|571
1593075000000|2020-06-25 08:50:00|11237.3|11236.7|11239|11238.4|11239.9|11239.3|11236.9|11236.3|562
1593075300000|2020-06-25 08:55:00|11238.9|11238.3|11230.1|11229.2|11239.1|11238.5|11225.6|11225|856
1593075600000|2020-06-25 09:00:00|11230.2|11229.3|11231.1|11230.5|11232.1|11231.5|11226.1|11225.5|754
1593075900000|2020-06-25 09:05:00|11231.2|11230.6|11228.5|11227.9|11232|11231.4|11226.9|11226.2|720
1593076200000|2020-06-25 09:10:00|11228.2|11227.6|11229.9|11229.3|11231.7|11231.1|11228.2|11227.5|498
1593076500000|2020-06-25 09:15:00|11230|11229.4|11230.5|11229.9|11231.6|11231|11228.7|11228.1|459
1593076800000|2020-06-25 09:20:00|11230.6|11230|11229|11228.4|11230.6|11230|11228.4|11227.8|374
1593077100000|2020-06-25 09:25:00|11229.1|11228.5|11233.6|11232.7|11234.7|11234.1|11228.6|11228|572
1593077400000|2020-06-25 09:30:00|11233.7|11232.8|11233.4|11232.8|11235|11234.4|11231.4|11230.7|512
1593077700000|2020-06-25 09:35:00|11233.2|11232.6|11230.2|11229.6|11233.3|11232.7|11229.5|11228.9|443
1593078000000|2020-06-25 09:40:00|11230.1|11229.5|11225|11224.1|11230.7|11230.1|11218|11217.1|877
1593078300000|2020-06-25 09:45:00|11225.1|11224.2|11228|11227.1|11228.5|11227.9|11224.5|11223.6|612
1593078600000|2020-06-25 09:50:00|11227.6|11227|11227.3|11226.7|11230.2|11229.5|11224.6|11224|593
1593078900000|2020-06-25 09:55:00|11227.4|11226.8|11227.2|11226.3|11230.3|11229.7|11226|11225.2|543
1593079200000|2020-06-25 10:00:00|11227.3|11226.6|11229|11228.1|11230.5|11229.8|11225.8|11225.1|596
1593079500000|2020-06-25 10:05:00|11228.9|11228|11224|11223.1|11229.6|11229|11223.4|11222.8|574
1593079800000|2020-06-25 10:10:00|11224.1|11223.2|11221.5|11220.6|11224.1|11223.3|11220.4|11219.6|644
1593080100000|2020-06-25 10:15:00|11221.4|11220.5|11217.2|11216.3|11222.9|11222.3|11216.8|11216.2|680
1593080400000|2020-06-25 10:20:00|11217.1|11216.5|11222.8|11221.9|11224|11223.4|11216.8|11216.1|632
1593080700000|2020-06-25 10:25:00|11222.7|11221.8|11223.8|11223.2|11224.8|11224|11219.9|11219.3|661
1593081000000|2020-06-25 10:30:00|11224|11223.4|11218.8|11218.2|11224|11223.4|11218.4|11217.8|627
1593081300000|2020-06-25 10:35:00|11218.9|11218.3|11220|11219.4|11221.1|11220.5|11214.6|11213.9|586
1593081600000|2020-06-25 10:40:00|11220.1|11219.5|11216.4|11215.8|11220.7|11220.1|11215.9|11215.1|493
1593081900000|2020-06-25 10:45:00|11216.5|11215.9|11212.7|11212.1|11217.1|11216.5|11211.7|11211.1|574
1593082200000|2020-06-25 10:50:00|11212.6|11212|11212|11211.4|11213.6|11212.9|11208.6|11207.8|683
1593082500000|2020-06-25 10:55:00|11211.9|11211.3|11208.4|11207.8|11212.6|11212|11206.6|11205.9|655
1593082800000|2020-06-25 11:00:00|11208.5|11207.9|11208.5|11207.6|11213.2|11212.6|11205.7|11205.1|693
1593083100000|2020-06-25 11:05:00|11208.3|11207.7|11210|11209.1|11210.5|11209.8|11207.3|11206.5|669
1593083400000|2020-06-25 11:10:00|11209.9|11209|11213.4|11212.8|11213.7|11213.1|11209.4|11208.6|651
1593083700000|2020-06-25 11:15:00|11213.5|11212.9|11207.3|11206.7|11213.5|11212.9|11205.9|11205.1|631
1593084000000|2020-06-25 11:20:00|11207.5|11206.9|11203.2|11202.6|11209.1|11208.5|11201.6|11200.9|720
1593084300000|2020-06-25 11:25:00|11203.1|11202.5|11209.2|11208.3|11209.9|11209.1|11202.5|11201.8|636
1593084600000|2020-06-25 11:30:00|11209.1|11208.2|11210.3|11209.4|11212.7|11211.8|11208|11207.3|612
1593084900000|2020-06-25 11:35:00|11210.1|11209.2|11204.5|11203.9|11210.6|11209.7|11203.5|11202.9|645
1593085200000|2020-06-25 11:40:00|11204.6|11203.7|11200.2|11199.3|11205.7|11205|11198.9|11198|839
1593085500000|2020-06-25 11:45:00|11199.5|11198.9|11197.1|11196.5|11199.7|11199|11194.6|11193.8|799
1593085800000|2020-06-25 11:50:00|11197.2|11196.6|11195.6|11194.7|11198.7|11197.9|11192.6|11191.9|710
1593086100000|2020-06-25 11:55:00|11195.7|11194.8|11196.7|11196.1|11201.3|11200.7|11195.4|11194.6|863
1593086400000|2020-06-25 12:00:00|11196.9|11196.3|11192|11191.1|11200.3|11199.7|11191.8|11191.1|912
1593086700000|2020-06-25 12:05:00|11191.9|11191|11199.5|11198.9|11200|11199.4|11190.8|11190.1|680
1593087000000|2020-06-25 12:10:00|11199.6|11199|11200.3|11199.7|11203.1|11202.5|11198.1|11197.5|652
1593087300000|2020-06-25 12:15:00|11200.4|11199.8|11199.8|11199.2|11203.5|11202.9|11199.3|11198.7|643
1593087600000|2020-06-25 12:20:00|11199.7|11199.1|11202.9|11202.3|11204.2|11203.6|11199.7|11198.9|568
1593087900000|2020-06-25 12:25:00|11202.8|11202.2|11204.4|11203.1|11205.5|11204.6|11200.7|11200|475
1593088200000|2020-06-25 12:30:00|11204.9|11203|11205.1|11204.2|11205.5|11204.8|11198.6|11197.7|802
1593088500000|2020-06-25 12:35:00|11205.2|11204.3|11206.9|11206|11211.3|11210.4|11204|11203.2|1108
1593088800000|2020-06-25 12:40:00|11207|11206.1|11203.5|11202.9|11207|11206.3|11201.3|11200.7|748
1593089100000|2020-06-25 12:45:00|11203.6|11203|11205.8|11204.9|11206.8|11206|11199.5|11198.6|781
1593089400000|2020-06-25 12:50:00|11205.7|11205.1|11208.9|11208|11210.4|11209.7|11202.4|11201.6|868
1593089700000|2020-06-25 12:55:00|11209|11208.1|11211.6|11211|11211.7|11211.1|11206.8|11206|784
1593090000000|2020-06-25 13:00:00|11211.5|11210.9|11215.4|11214.8|11216.2|11215.6|11207.7|11207|926
1593090300000|2020-06-25 13:05:00|11215.6|11215|11217|11216.4|11218|11217.2|11212.7|11211.9|845
1593090600000|2020-06-25 13:10:00|11217.1|11216.5|11217.6|11217|11218.1|11217.4|11214.5|11213.9|933
1593090900000|2020-06-25 13:15:00|11217.5|11216.9|11216.6|11216|11218.6|11218|11216.3|11215.7|533
1593091200000|2020-06-25 13:20:00|11216.7|11216.1|11215.5|11214.9|11217|11216.4|11214.9|11214.3|530
1593091500000|2020-06-25 13:25:00|11215.6|11215|11217.8|11216.9|11219.9|11219.3|11214.9|11214|583
1593091800000|2020-06-25 13:30:00|11217.6|11217|11214.9|11214|11219.8|11219.2|11212.9|11212.3|818
1593092100000|2020-06-25 13:35:00|11214.8|11214.2|11210.7|11209.8|11216.8|11216.2|11203.5|11202.9|957
1593092400000|2020-06-25 13:40:00|11210.5|11209.9|11209.4|11208.8|11210.8|11210|11205.9|11205|1060
1593092700000|2020-06-25 13:45:00|11209.3|11208.7|11209.5|11208.9|11213.5|11212.9|11206.8|11206.2|840
1593093000000|2020-06-25 13:50:00|11209.6|11209|11218.3|11217.7|11219.1|11218.4|11207.4|11206.8|1053
1593093300000|2020-06-25 13:55:00|11218.4|11217.5|11216.9|11216.3|11222.2|11221.6|11214.2|11213.3|1070
1593093600000|2020-06-25 14:00:00|11217.2|11216.7|11220.4|11219.8|11221.3|11220.4|11215|11214.2|1207
1593093900000|2020-06-25 14:05:00|11220.3|11219.7|11221.4|11220.8|11223.9|11223.1|11218.5|11217.8|976
1593094200000|2020-06-25 14:10:00|11221.7|11221|11227.7|11226.8|11228.5|11227.9|11220.9|11220.1|1218
1593094500000|2020-06-25 14:15:00|11227.6|11226.7|11227.1|11226.2|11229.2|11228.6|11224.6|11223.9|998
1593094800000|2020-06-25 14:20:00|11227|11226.1|11226.9|11226.3|11230.9|11230.2|11225.7|11224.9|900
1593095100000|2020-06-25 14:25:00|11226.8|11226.2|11229.9|11229.3|11232|11231.2|11225.9|11225|993
1593095400000|2020-06-25 14:30:00|11229.8|11229.2|11225.7|11225.1|11231.4|11230.8|11225.1|11224.5|828
1593095700000|2020-06-25 14:35:00|11225.8|11225.2|11223.2|11222.6|11228.1|11227.5|11223.2|11222.6|617
1593096000000|2020-06-25 14:40:00|11223.3|11222.7|11223.9|11223.3|11224.6|11223.9|11220.8|11220.2|633
1593096300000|2020-06-25 14:45:00|11223.8|11223.2|11220.9|11220.3|11228.6|11227.7|11220.9|11220.1|722
1593096600000|2020-06-25 14:50:00|11221.3|11220.4|11217.3|11216.7|11221.6|11220.9|11213.8|11212.9|938
1593096900000|2020-06-25 14:55:00|11217.2|11216.6|11213.6|11212.7|11218.8|11218.2|11212.4|11211.5|946
1593097200000|2020-06-25 15:00:00|11213.4|11212.8|11215.2|11214.3|11217.2|11216.3|11211.7|11211.1|913
1593097500000|2020-06-25 15:05:00|11215.3|11214.4|11218.9|11218|11219.8|11219.1|11214.5|11213.8|768
1593097800000|2020-06-25 15:10:00|11218.8|11217.9|11220.6|11219.7|11222.4|11221.5|11215.5|11214.8|794
1593098100000|2020-06-25 15:15:00|11220.5|11219.6|11221|11220.4|11221.8|11221.2|11218|11217.3|573
1593098400000|2020-06-25 15:20:00|11220.9|11220.3|11224.5|11223.6|11224.9|11224.3|11219.8|11219.2|603
1593098700000|2020-06-25 15:25:00|11224.4|11223.5|11218.7|11218.1|11225.4|11224.8|11218.3|11217.7|526
1593099000000|2020-06-25 15:30:00|11218.6|11218|11213.9|11213.3|11221.7|11221.1|11213.6|11213|673
1593099300000|2020-06-25 15:35:00|11213.5|11212.9|11214.2|11213.6|11214.3|11213.6|11210.6|11210|654
1593099600000|2020-06-25 15:40:00|11214.9|11214|11215.1|11214.5|11215.4|11214.7|11212.7|11211.9|590
1593099900000|2020-06-25 15:45:00|11214.9|11214.3|11215.7|11215.1|11218.2|11217.6|11213.6|11212.9|574
1593100200000|2020-06-25 15:50:00|11216.2|11215.6|11218.3|11217.7|11219.5|11218.9|11215.6|11215|427
1593100500000|2020-06-25 15:55:00|11218.4|11217.5|11220.1|11219.2|11220.6|11220|11217.9|11217.3|382
1593100800000|2020-06-25 16:00:00|11220.2|11219.6|11224.1|11223.5|11226.2|11225.6|11220.2|11219.6|696
1593101100000|2020-06-25 16:05:00|11224.3|11223.4|11225.2|11224.6|11226.5|11225.7|11223.3|11222.6|407
1593101400000|2020-06-25 16:10:00|11225.1|11224.5|11226.3|11225.7|11226.7|11225.9|11224.3|11223.6|396
1593101700000|2020-06-25 16:15:00|11226.6|11226|11226.8|11226.2|11229|11228.4|11225.8|11225.2|366
1593102000000|2020-06-25 16:20:00|11227.1|11226.5|11226.6|11226|11228.4|11227.8|11226.3|11225.7|303
1593102300000|2020-06-25 16:25:00|11227|11226.4|11226.6|11226|11228.4|11227.7|11226.5|11225.9|278
1593102600000|2020-06-25 16:30:00|11226.9|11226.3|11226.6|11226|11229.8|11229.1|11226.6|11225.9|475
1593102900000|2020-06-25 16:35:00|11226.7|11226.1|11228.3|11227.7|11229.8|11229.2|11225.5|11224.9|420
1593103200000|2020-06-25 16:40:00|11228.2|11227.6|11227.7|11227.1|11229.8|11229.2|11227.6|11227|310
1593103500000|2020-06-25 16:45:00|11227.6|11227|11227.2|11226.6|11228.9|11228.2|11227|11226.4|421
1593103800000|2020-06-25 16:50:00|11227.4|11226.5|11229.8|11229.2|11230.3|11229.7|11226.6|11225.8|411
1593104100000|2020-06-25 16:55:00|11229.5|11228.9|11227.7|11227.1|11230.4|11229.8|11227.4|11226.6|457
1593104400000|2020-06-25 17:00:00|11227.6|11227|11226.2|11225.6|11227.9|11227.1|11223.4|11222.8|515
1593104700000|2020-06-25 17:05:00|11226.1|11225.5|11224.6|11224|11226.7|11226.1|11223.1|11222.5|378
1593105000000|2020-06-25 17:10:00|11224.7|11223.8|11227.3|11226.7|11228|11227.4|11224.6|11223.8|212
1593105300000|2020-06-25 17:15:00|11227.4|11226.8|11227.8|11227.2|11228.7|11228.1|11226.2|11225.6|275
1593105600000|2020-06-25 17:20:00|11227.7|11227.1|11228.7|11228.1|11229.3|11228.6|11227.7|11227|328
1593105900000|2020-06-25 17:25:00|11228.8|11228.2|11230.2|11229.6|11230.8|11230.2|11227.6|11226.9|351
1593106200000|2020-06-25 17:30:00|11230.1|11229.5|11224.2|11223.3|11230.1|11229.5|11223.4|11222.7|463
1593106500000|2020-06-25 17:35:00|11224.1|11223.5|11225.6|11224.7|11227.2|11226.4|11222.9|11222.2|378
1593106800000|2020-06-25 17:40:00|11225.8|11225.2|11223.9|11223.3|11226.2|11225.5|11223.1|11222.2|380
1593107100000|2020-06-25 17:45:00|11224|11223.4|11224.1|11223.5|11225.1|11224.5|11223.4|11222.7|396
1593107400000|2020-06-25 17:50:00|11223.8|11223.2|11224.4|11223.8|11225.6|11225|11223.1|11222.5|331
1593107700000|2020-06-25 17:55:00|11224.2|11223.6|11223.6|11222.7|11224.9|11224.3|11222.4|11221.8|291
1593108000000|2020-06-25 18:00:00|11223.5|11222.9|11219.7|11219.1|11223.8|11223.2|11218.4|11217.7|492
1593108300000|2020-06-25 18:05:00|11219.6|11219|11219.5|11218.9|11220.5|11219.9|11219.2|11218.6|209
1593108600000|2020-06-25 18:10:00|11219.8|11219.2|11220.7|11220.1|11222.4|11221.8|11219.6|11219|264
1593108900000|2020-06-25 18:15:00|11220.8|11220.2|11218.5|11217.9|11221.4|11220.8|11218.4|11217.8|275
1593109200000|2020-06-25 18:20:00|11218.3|11217.7|11215.5|11214.9|11218.4|11217.7|11214.7|11214.1|344
1593109500000|2020-06-25 18:25:00|11215.4|11214.8|11220|11219.4|11220.6|11219.9|11215.3|11214.7|408
1593109800000|2020-06-25 18:30:00|11220.2|11219.6|11214.8|11214.2|11220.3|11219.7|11214.7|11214|380
1593110100000|2020-06-25 18:35:00|11214.7|11214.1|11217|11216.4|11217.2|11216.6|11214.7|11214.1|318
1593110400000|2020-06-25 18:40:00|11216.9|11216.3|11216.8|11216.2|11218.1|11217.4|11216.1|11215.4|329
1593110700000|2020-06-25 18:45:00|11216.7|11216.1|11216|11215.4|11217.6|11217|11215.3|11214.7|279
1593111000000|2020-06-25 18:50:00|11216.1|11215.5|11215.7|11215.1|11217.1|11216.5|11215.1|11214.5|218
1593111300000|2020-06-25 18:55:00|11215.8|11215.2|11216.4|11215.8|11218|11217.4|11215.4|11214.8|386
1593111600000|2020-06-25 19:00:00|11216.3|11215.7|11220.8|11220.2|11221.1|11220.5|11214.6|11214|509
1593111900000|2020-06-25 19:05:00|11221|11220.4|11223.9|11223.3|11224.4|11223.8|11221|11220.4|599
1593112200000|2020-06-25 19:10:00|11224.1|11223.2|11223.6|11222.7|11224.2|11223.6|11221.9|11221.1|376
1593112500000|2020-06-25 19:15:00|11223.4|11222.8|11224.1|11223.5|11225.6|11224.9|11223.4|11222.6|375
1593112800000|2020-06-25 19:20:00|11224.3|11223.4|11228.4|11227.8|11229.4|11228.7|11224|11223.1|495
1593113100000|2020-06-25 19:25:00|11228.3|11227.7|11226|11225.4|11229.9|11229.2|11225.9|11225.3|469
1593113400000|2020-06-25 19:30:00|11226.1|11225.5|11224.5|11223.6|11226.4|11225.6|11223.3|11222.5|505
1593113700000|2020-06-25 19:35:00|11224.4|11223.5|11223.5|11222.6|11225.7|11224.9|11222.9|11222.3|487
1593114000000|2020-06-25 19:40:00|11223.4|11222.5|11223.9|11223.3|11224.8|11224.2|11222.6|11221.9|410
1593114300000|2020-06-25 19:45:00|11223.7|11223.1|11221.5|11220.6|11224.9|11224.1|11220.3|11219.7|354
1593114600000|2020-06-25 19:50:00|11221.6|11221|11227.4|11226.8|11227.6|11226.9|11221.6|11221|399
1593114900000|2020-06-25 19:55:00|11227.1|11226.5|11221.5|11220.9|11227.3|11226.6|11221.3|11220.6|474
1593115200000|2020-06-25 20:00:00|11221.2|11220.6|11226.1|11225.5|11226.8|11226.1|11219.5|11218.9|366
1593115500000|2020-06-25 20:05:00|11226.3|11225.4|11222.1|11221.2|11226.3|11225.5|11221.2|11220.6|239
1593115800000|2020-06-25 20:10:00|11222.2|11221.3|11223.9|11223|11224.2|11223.4|11222.1|11221.2|265
1593116100000|2020-06-25 20:15:00|11223.8|11222.9|11221|11220.1|11223.9|11223|11220.9|11220|177
1593116400000|2020-06-25 20:20:00|11221.1|11220.2|11220.4|11219.8|11221.1|11220.3|11220|11219.1|97
1593116700000|2020-06-25 20:25:00|11220.7|11219.7|11219.4|11218.5|11221.2|11220.5|11219|11218.1|199
1593117000000|2020-06-25 20:30:00|11219.3|11218.4|11218.2|11217.3|11219.8|11218.9|11218.1|11217.2|158
1593117300000|2020-06-25 20:35:00|11218.5|11217.9|11217.5|11216.9|11218.7|11217.9|11217|11216.2|110
1593117600000|2020-06-25 20:40:00|11217.6|11217|11216.9|11216.3|11217.7|11217|11216.7|11215.8|159
1593117900000|2020-06-25 20:45:00|11217|11216.1|11217.4|11216.5|11218.1|11217.2|11216.3|11215.4|315
1593118200000|2020-06-25 20:50:00|11217.6|11216.7|11218.3|11217.4|11218.4|11217.4|11216.4|11215.5|167
1593118500000|2020-06-25 20:55:00|11218.2|11217.3|11218.3|11216.5|11219.9|11218.7|11217|11216.1|444
1593118800000|2020-06-25 21:00:00|11219.1|11215|11220.2|11215.8|11220.6|11216.3|11218.8|11214.9|61
1593119100000|2020-06-25 21:05:00|11220.9|11214.9|11219.1|11214.2|11222.2|11218.3|11217.8|11213.3|182
1593119400000|2020-06-25 21:10:00|11218.9|11214.1|11216.3|11214|11219.2|11214.8|11216|11213.9|218
1593119700000|2020-06-25 21:15:00|11216.4|11214.1|11216.5|11214.4|11216.7|11214.7|11215.8|11213.9|162
1593120000000|2020-06-25 21:20:00|11215.9|11214.6|11220|11214.9|11223.9|11217.9|11215.4|11213.9|250
1593120300000|2020-06-25 21:25:00|11219.7|11215.2|11222.8|11216.8|11224.7|11218.7|11219.4|11214.6|253
1593120600000|2020-06-25 21:30:00|11221.9|11215.9|11222|11216|11222.7|11216.7|11216.9|11210.9|438
1593120900000|2020-06-25 21:35:00|11221.6|11215.6|11219.9|11213.9|11223.5|11217.5|11216.9|11210.9|595
1593121200000|2020-06-25 21:40:00|11219.8|11213.8|11218.3|11212.3|11224|11218|11217.6|11211.6|502
1593121500000|2020-06-25 21:45:00|11218.2|11212.2|11222.3|11216.3|11222.3|11216.3|11215.4|11211.3|485
1593121800000|2020-06-25 21:50:00|11222.2|11216.2|11219.2|11213.2|11224.7|11218.7|11219.2|11213.2|390
1593122100000|2020-06-25 21:55:00|11219.3|11213.3|11218.5|11212.5|11220|11214.1|11217.7|11211.7|267
1593122400000|2020-06-25 22:00:00|11218.4|11212.4|11219.2|11217.1|11220.3|11218.2|11217.5|11211.9|738
1593122700000|2020-06-25 22:05:00|11218.8|11217.4|11219.5|11218.6|11220.2|11218.7|11218.1|11217.1|304
1593123000000|2020-06-25 22:10:00|11219.6|11218.7|11219.8|11218.9|11220.4|11219|11219.5|11218.3|138
1593123300000|2020-06-25 22:15:00|11219.9|11219|11219.6|11218.7|11220.6|11219.5|11218.7|11217.8|124
1593123600000|2020-06-25 22:20:00|11219.7|11218.5|11220.4|11219.5|11220.4|11219.5|11219.2|11218.3|130
1593123900000|2020-06-25 22:25:00|11220.3|11219.4|11221.3|11220.4|11221.4|11220.5|11220.2|11219.3|96
1593124200000|2020-06-25 22:30:00|11221.4|11220.5|11220.3|11219.4|11221.8|11220.9|11220.3|11219.4|130
1593124500000|2020-06-25 22:35:00|11220.5|11219.6|11220.8|11219.9|11221|11220.1|11220|11219.1|118
1593124800000|2020-06-25 22:40:00|11220.7|11219.8|11221.9|11221|11222|11221.1|11220|11219.1|95
1593125100000|2020-06-25 22:45:00|11222|11221.1|11222.1|11221.2|11222.5|11221.6|11221.7|11220.9|91
1593125400000|2020-06-25 22:50:00|11222.2|11221.3|11222.4|11221.5|11222.9|11222|11222.1|11221.2|110
1593125700000|2020-06-25 22:55:00|11222.3|11221.4|11221.8|11220.9|11222.6|11221.7|11221.4|11220.5|113
1593126000000|2020-06-25 23:00:00|11221.9|11221|11221.8|11220.9|11222.4|11221.5|11221.2|11220.3|120
1593126300000|2020-06-25 23:05:00|11221.7|11220.8|11221.3|11220.4|11222.1|11221.2|11220.1|11219.2|125
1593126600000|2020-06-25 23:10:00|11221.6|11220.7|11221.1|11220.5|11222.2|11221.3|11221|11220.3|69
1593126900000|2020-06-25 23:15:00|11221.2|11220.6|11220|11219.1|11221.3|11220.6|11219.7|11218.9|115
1593127200000|2020-06-25 23:20:00|11220.1|11219.2|11221.6|11220.7|11221.8|11221|11220|11219.1|149
1593127500000|2020-06-25 23:25:00|11221.5|11220.6|11222.2|11221.3|11223.2|11222.3|11221.5|11220.6|149
1593127800000|2020-06-25 23:30:00|11222.3|11221.4|11220.9|11220|11222.7|11221.8|11220.8|11220|180
1593128100000|2020-06-25 23:35:00|11220.7|11220.1|11221.9|11221|11222|11221.2|11220.7|11220|89
1593128400000|2020-06-25 23:40:00|11221.8|11220.9|11223.4|11222.5|11224.3|11223.4|11221.8|11220.9|172
1593128700000|2020-06-25 23:45:00|11223.7|11222.8|11222.9|11222.3|11224|11223.1|11222.9|11222.3|123
1593129000000|2020-06-25 23:50:00|11223.1|11222.2|11220|11219.1|11223.1|11222.2|11219.9|11219|151
1593129300000|2020-06-25 23:55:00|11219.9|11219|11218.4|11217.5|11220.3|11219.6|11218.1|11217.2|148
1593129600000|2020-06-26 00:00:00|11218.5|11217.6|11216.7|11215.8|11220.3|11219.6|11216.3|11215.7|315
1593129900000|2020-06-26 00:05:00|11216.4|11215.5|11215.6|11214.7|11217.6|11216.7|11214.6|11213.8|315
1593130200000|2020-06-26 00:10:00|11215.5|11214.6|11213.9|11213|11217.3|11216.5|11213.2|11212.4|313
1593130500000|2020-06-26 00:15:00|11213.8|11212.9|11214.3|11213.7|11215.8|11215.2|11213.3|11212.6|296
1593130800000|2020-06-26 00:20:00|11214.2|11213.6|11215.2|11214.6|11215.9|11215.1|11213.8|11213|252
1593131100000|2020-06-26 00:25:00|11215.4|11214.5|11215.4|11214.5|11216.4|11215.6|11215|11214.3|187
1593131400000|2020-06-26 00:30:00|11215.5|11214.9|11214.1|11213.2|11215.7|11214.9|11212.7|11211.9|210
1593131700000|2020-06-26 00:35:00|11214|11213.1|11209.7|11209.1|11214|11213.1|11208.6|11207.9|341
1593132000000|2020-06-26 00:40:00|11209.9|11209|11212.4|11211.5|11212.6|11211.7|11209|11208.2|186
1593132300000|2020-06-26 00:45:00|11212.1|11211.9|11210.1|11209.2|11213.5|11212.6|11209.5|11208.7|289
1593132600000|2020-06-26 00:50:00|11210.2|11209.3|11212.1|11211.2|11212.1|11211.2|11208.8|11208.1|497
1593132900000|2020-06-26 00:55:00|11212|11211.1|11216.4|11215.5|11216.6|11215.8|11211|11210.4|476
1593133200000|2020-06-26 01:00:00|11216.5|11215.6|11215|11214.4|11217|11216.2|11214.7|11213.9|326
1593133500000|2020-06-26 01:05:00|11215.3|11214.3|11216.1|11215.5|11217.1|11216.4|11215|11214.3|243
1593133800000|2020-06-26 01:10:00|11216.2|11215.6|11217|11216.1|11218.2|11217.6|11215.6|11214.8|291
1593134100000|2020-06-26 01:15:00|11217.1|11216.2|11216.5|11215.9|11217.9|11217.1|11215|11214.1|389
1593134400000|2020-06-26 01:20:00|11216.8|11216.1|11216.3|11215.4|11217.7|11217|11215.1|11214.2|260
1593134700000|2020-06-26 01:25:00|11216.4|11215.5|11216.9|11216|11217.7|11216.8|11215.8|11215|265
1593135000000|2020-06-26 01:30:00|11217|11216.1|11214.9|11214.3|11217.9|11217.2|11214.3|11213.6|294
1593135300000|2020-06-26 01:35:00|11215|11214.1|11215.5|11214.6|11215.8|11215|11214.3|11213.5|257
1593135600000|2020-06-26 01:40:00|11215.6|11214.7|11216.5|11215.6|11216.5|11215.6|11215.1|11214.2|246
1593135900000|2020-06-26 01:45:00|11216.4|11215.5|11220|11219.1|11220.1|11219.4|11215|11214.2|443
1593136200000|2020-06-26 01:50:00|11219.9|11219|11220|11219.1|11220.4|11219.6|11218.4|11217.6|316
1593136500000|2020-06-26 01:55:00|11219.7|11218.8|11220.2|11219.3|11221.2|11220.5|11218.8|11218|291
1593136800000|2020-06-26 02:00:00|11219.9|11219.2|11219.5|11218.6|11220.1|11219.4|11217.9|11217.2|335
1593137100000|2020-06-26 02:05:00|11219.6|11218.7|11220.5|11219.9|11221.6|11220.9|11219.1|11218.4|203
1593137400000|2020-06-26 02:10:00|11220.4|11219.8|11221.3|11220.4|11221.3|11220.5|11219.3|11218.4|200
1593137700000|2020-06-26 02:15:00|11221.2|11220.3|11218.1|11217.2|11221.7|11220.9|11217.7|11216.9|274
1593138000000|2020-06-26 02:20:00|11218|11217.1|11218.3|11217.7|11219.2|11218.3|11217.9|11217|149
1593138300000|2020-06-26 02:25:00|11218.1|11217.5|11219|11218.1|11220.7|11219.9|11218.1|11217.4|210
1593138600000|2020-06-26 02:30:00|11219.1|11218.2|11218.7|11218.1|11219.7|11219.1|11218.7|11218.1|133
1593138900000|2020-06-26 02:35:00|11218.8|11217.9|11218.5|11217.9|11218.9|11218.1|11217.4|11216.5|142
1593139200000|2020-06-26 02:40:00|11218.6|11218|11219.4|11218.5|11220.3|11219.6|11218.5|11217.8|191
1593139500000|2020-06-26 02:45:00|11219.3|11218.4|11221.1|11220.5|11221.8|11221|11218.7|11218|153
1593139800000|2020-06-26 02:50:00|11221.2|11220.3|11221.7|11220.8|11222.3|11221.5|11220.6|11219.7|177
1593140100000|2020-06-26 02:55:00|11221.8|11220.9|11220.6|11219.7|11221.9|11221.1|11220.3|11219.5|165
1593140400000|2020-06-26 03:00:00|11220.7|11219.8|11220.5|11219.6|11221.3|11220.6|11220.2|11219.5|204
1593140700000|2020-06-26 03:05:00|11220.4|11219.5|11219.8|11218.9|11221.9|11221.1|11219.8|11218.9|168
1593141000000|2020-06-26 03:10:00|11219.7|11219.2|11218.7|11217.8|11220.3|11219.5|11218.6|11217.7|169
1593141300000|2020-06-26 03:15:00|11218.6|11217.7|11216.8|11215.9|11218.8|11218|11216.4|11215.7|126
1593141600000|2020-06-26 03:20:00|11216.7|11215.8|11217.7|11216.8|11219.1|11218.4|11216.4|11215.7|143
1593141900000|2020-06-26 03:25:00|11217.6|11217|11219.3|11218.4|11219.4|11218.7|11216.9|11216.2|202
1593142200000|2020-06-26 03:30:00|11219.2|11218.3|11220.6|11220|11220.7|11220.1|11218.8|11218.2|257
1593142500000|2020-06-26 03:35:00|11220.5|11219.9|11220.7|11220.1|11221.4|11220.7|11220|11219.3|228
1593142800000|2020-06-26 03:40:00|11220.6|11220|11220.5|11219.6|11221.2|11220.5|11220.2|11219.6|131
1593143100000|2020-06-26 03:45:00|11220.4|11219.8|11222.1|11221.5|11222.2|11221.6|11220.3|11219.7|141
1593143400000|2020-06-26 03:50:00|11222|11221.4|11222.1|11221.5|11222.9|11222|11221.1|11220.4|221
1593143700000|2020-06-26 03:55:00|11222.3|11221.4|11223|11222.4|11223.5|11222.9|11221.9|11221.2|212
1593144000000|2020-06-26 04:00:00|11222.9|11222.3|11222.4|11221.5|11223.4|11222.7|11221.4|11220.7|251
1593144300000|2020-06-26 04:05:00|11222.3|11221.4|11224.6|11224|11225.5|11224.6|11221.7|11220.8|263
1593144600000|2020-06-26 04:10:00|11224.5|11223.9|11223.8|11223.2|11224.9|11224.2|11223.7|11222.9|223
1593144900000|2020-06-26 04:15:00|11223.7|11223.1|11225.4|11224.8|11226.4|11225.8|11223.7|11223|184
1593145200000|2020-06-26 04:20:00|11225.5|11224.9|11225.9|11225|11226.3|11225.6|11223.9|11223|218
1593145500000|2020-06-26 04:25:00|11226|11225.1|11225.4|11224.5|11226.8|11226.1|11225.2|11224.5|217
1593145800000|2020-06-26 04:30:00|11225.5|11224.6|11224|11223.4|11225.7|11225.1|11223.6|11223|208
1593146100000|2020-06-26 04:35:00|11224.1|11223.5|11225.3|11224.4|11225.4|11224.8|11224|11223.4|107
1593146400000|2020-06-26 04:40:00|11225.1|11224.5|11225.6|11225|11225.7|11225.1|11224.6|11224|129
1593146700000|2020-06-26 04:45:00|11225.7|11225.1|11223.1|11222.5|11226.4|11225.8|11222.8|11222.2|216
1593147000000|2020-06-26 04:50:00|11223.2|11222.3|11223.6|11222.7|11224.1|11223.4|11222.9|11222.3|138
1593147300000|2020-06-26 04:55:00|11223.7|11222.8|11224|11223.4|11224.9|11224.3|11223.1|11222.4|196
1593147600000|2020-06-26 05:00:00|11224.2|11223.6|11224.6|11224|11225.9|11225.2|11223.2|11222.4|272
1593147900000|2020-06-26 05:05:00|11224.7|11224.1|11224.3|11223.7|11225.2|11224.5|11224.2|11223.5|128
1593148200000|2020-06-26 05:10:00|11224.7|11223.8|11223.6|11222.7|11224.9|11224|11223.2|11222.3|212
1593148500000|2020-06-26 05:15:00|11223.8|11223|11223|11222.4|11224|11223.4|11222.3|11221.4|201
1593148800000|2020-06-26 05:20:00|11222.9|11222.3|11222.6|11222|11223.2|11222.6|11222.3|11221.7|141
1593149100000|2020-06-26 05:25:00|11222.7|11222.1|11223.6|11223|11223.6|11223|11222.4|11221.7|182
1593149400000|2020-06-26 05:30:00|11223.5|11222.9|11223.5|11222.6|11224.7|11224|11223.3|11222.5|141
1593149700000|2020-06-26 05:35:00|11223.4|11222.5|11223.9|11223|11223.9|11223|11222.8|11222|141
1593150000000|2020-06-26 05:40:00|11223.8|11222.9|11220.8|11219.9|11223.8|11223|11220.6|11219.9|234
1593150300000|2020-06-26 05:45:00|11220.7|11219.8|11223.2|11222.6|11223.3|11222.7|11220.5|11219.8|176
1593150600000|2020-06-26 05:50:00|11223.3|11222.4|11221.3|11220.7|11223.4|11222.6|11220.8|11220.1|192
1593150900000|2020-06-26 05:55:00|11221.7|11221.1|11221.9|11221|11222.1|11221.5|11220.7|11219.8|225
1593151200000|2020-06-26 06:00:00|11222.1|11221.2|11220.5|11219.9|11222.2|11221.5|11219.2|11218.4|404
1593151500000|2020-06-26 06:05:00|11220.3|11219.7|11216.3|11215.7|11220.6|11220|11215.6|11215|328
1593151800000|2020-06-26 06:10:00|11216.4|11215.8|11216.1|11215.2|11218|11217.2|11213.1|11212.5|404
1593152100000|2020-06-26 06:15:00|11215.9|11215.3|11214.1|11213.5|11217.4|11216.6|11213.7|11213.1|288
1593152400000|2020-06-26 06:20:00|11213.9|11213.3|11213.5|11212.9|11214.8|11214.2|11212|11211.2|374
1593152700000|2020-06-26 06:25:00|11213.6|11213|11212|11211.4|11213.6|11213|11211.2|11210.6|316
1593153000000|2020-06-26 06:30:00|11212.2|11211.3|11213.4|11212.5|11213.7|11213|11211.1|11210.5|406
1593153300000|2020-06-26 06:35:00|11213.5|11212.6|11212.1|11211.5|11213.5|11212.6|11211.6|11211|212
1593153600000|2020-06-26 06:40:00|11212.2|11211.6|11213.5|11212.9|11214.3|11213.5|11212.1|11211.5|295
1593153900000|2020-06-26 06:45:00|11213.8|11213.1|11213.1|11212.2|11215.2|11214.6|11212.7|11212|301
1593154200000|2020-06-26 06:50:00|11213|11212.1|11212.7|11212.1|11213.3|11212.4|11209.6|11209|309
1593154500000|2020-06-26 06:55:00|11212.8|11211.9|11208.9|11208|11213|11212.3|11206.4|11205.6|575
1593154800000|2020-06-26 07:00:00|11208.8|11207.9|11211.2|11210.6|11212.1|11211.5|11208.3|11207.5|562
1593155100000|2020-06-26 07:05:00|11211.3|11210.4|11213.6|11212.7|11214.6|11213.9|11209.7|11209.1|468
1593155400000|2020-06-26 07:10:00|11213.5|11212.6|11211.4|11210.5|11213.5|11212.8|11207.9|11207.3|527
1593155700000|2020-06-26 07:15:00|11211.5|11210.6|11206.5|11205.6|11211.5|11210.8|11206|11205.2|390
1593156000000|2020-06-26 07:20:00|11206|11205.4|11211.5|11210.9|11211.7|11211.1|11205.3|11204.7|498
1593156300000|2020-06-26 07:25:00|11211.6|11211|11214.9|11214|11215.6|11214.8|11211.1|11210.5|609
1593156600000|2020-06-26 07:30:00|11214.8|11214.2|11216.4|11215.8|11217.5|11216.9|11214.2|11213.6|540
1593156900000|2020-06-26 07:35:00|11216.7|11216.1|11221.5|11220.9|11224.1|11223.2|11215.4|11214.6|538
1593157200000|2020-06-26 07:40:00|11221.6|11221|11228.6|11227.7|11228.6|11227.7|11219.9|11219.3|704
1593157500000|2020-06-26 07:45:00|11228.7|11227.8|11225.6|11225|11228.7|11227.8|11223.2|11222.6|518
1593157800000|2020-06-26 07:50:00|11225.4|11224.8|11227.1|11226.2|11229.3|11228.5|11225.3|11224.6|547
1593158100000|2020-06-26 07:55:00|11227|11226.1|11225.6|11225|11230.2|11229.5|11225.1|11224.4|566
1593158400000|2020-06-26 08:00:00|11225.7|11225.1|11222.7|11222.1|11226.7|11226.1|11222.2|11221.6|517
1593158700000|2020-06-26 08:05:00|11222.6|11222|11226.1|11225.5|11226.7|11226.1|11221.9|11221.3|634
1593159000000|2020-06-26 08:10:00|11226.2|11225.6|11224.2|11223.6|11227.3|11226.6|11222.2|11221.6|605
1593159300000|2020-06-26 08:15:00|11223.9|11223.3|11226.2|11225.6|11226.7|11226.1|11221.9|11221.3|524
1593159600000|2020-06-26 08:20:00|11226.1|11225.5|11226.7|11226.1|11231.2|11230.6|11226.1|11225.5|579
1593159900000|2020-06-26 08:25:00|11226.6|11226|11226.8|11226.2|11228.3|11227.7|11223.4|11222.6|475
1593160200000|2020-06-26 08:30:00|11226.7|11226.1|11224.7|11224.1|11228.3|11227.6|11223.9|11223.3|462
1593160500000|2020-06-26 08:35:00|11224.8|11223.9|11226.6|11226|11227.8|11227.1|11224.4|11223.8|414
1593160800000|2020-06-26 08:40:00|11226.4|11225.8|11228.1|11227.5|11229.8|11229.1|11225.5|11224.6|580
1593161100000|2020-06-26 08:45:00|11228.5|11227.9|11232.6|11231.7|11238.3|11237.4|11228.5|11227.9|758
1593161400000|2020-06-26 08:50:00|11232.5|11231.6|11228.7|11228.1|11232.9|11232|11227.9|11227|601
1593161700000|2020-06-26 08:55:00|11228.5|11227.9|11239.5|11238.9|11239.9|11239.1|11228|11227.2|705
1593162000000|2020-06-26 09:00:00|11239.6|11238.7|11233.7|11233.1|11239.8|11239.1|11233.6|11232.9|614
1593162300000|2020-06-26 09:05:00|11233.9|11233|11230.7|11229.8|11234.2|11233.5|11230.5|11229.8|554
1593162600000|2020-06-26 09:10:00|11231|11230.4|11229.7|11229.1|11232.8|11232.1|11229.4|11228.6|484
1593162900000|2020-06-26 09:15:00|11229.8|11229.2|11228.6|11227.7|11231|11230.3|11228|11227.3|522
1593163200000|2020-06-26 09:20:00|11228.5|11227.6|11225.8|11225.2|11230|11229.3|11225.8|11225.2|490
1593163500000|2020-06-26 09:25:00|11225.6|11225|11223.3|11222.7|11226.2|11225.6|11222.6|11221.9|528
1593163800000|2020-06-26 09:30:00|11223.5|11222.6|11224.5|11223.9|11225.9|11225.1|11222.5|11221.9|459
1593164100000|2020-06-26 09:35:00|11224.7|11223.8|11227.5|11226.9|11227.9|11227.1|11223.5|11222.9|417
1593164400000|2020-06-26 09:40:00|11227.6|11227|11226.5|11225.9|11228.3|11227.6|11225.7|11224.9|365
1593164700000|2020-06-26 09:45:00|11226.4|11225.8|11227|11226.4|11229|11228.4|11225|11224.4|465
1593165000000|2020-06-26 09:50:00|11226.9|11226.3|11218.9|11218|11227|11226.4|11218.5|11217.8|658
1593165300000|2020-06-26 09:55:00|11218.8|11217.9|11220.6|11219.7|11221.4|11220.8|11218.1|11217.4|568
1593165600000|2020-06-26 10:00:00|11220.5|11219.6|11220.7|11220.1|11221.8|11220.9|11217.6|11216.7|653
1593165900000|2020-06-26 10:05:00|11220.8|11220.2|11223.2|11222.6|11225|11224.3|11220.8|11220.1|489
1593166200000|2020-06-26 10:10:00|11223.4|11222.5|11224.5|11223.6|11226.1|11225.5|11223.3|11222.4|401
1593166500000|2020-06-26 10:15:00|11224.6|11223.7|11223.6|11223|11224.7|11224|11222.2|11221.6|358
1593166800000|2020-06-26 10:20:00|11223.5|11222.9|11226.8|11226.2|11227.6|11227|11223.2|11222.6|307
1593167100000|2020-06-26 10:25:00|11226.9|11226.3|11228.9|11228.3|11229.5|11228.9|11226.4|11225.8|458
1593167400000|2020-06-26 10:30:00|11229|11228.4|11228.5|11227.9|11230.6|11230|11228.2|11227.4|354
1593167700000|2020-06-26 10:35:00|11228.2|11227.3|11227.9|11227.3|11229.1|11228.5|11226.9|11226.3|346
1593168000000|2020-06-26 10:40:00|11228|11227.4|11232.7|11232.1|11233.3|11232.5|11227.9|11227.1|399
1593168300000|2020-06-26 10:45:00|11232.5|11231.9|11231.1|11230.5|11234.7|11234.1|11230.7|11229.9|367
1593168600000|2020-06-26 10:50:00|11231.3|11230.7|11229|11228.4|11232.3|11231.5|11228.6|11228|361
1593168900000|2020-06-26 10:55:00|11229.1|11228.5|11226.8|11226.2|11230.9|11230.2|11226.8|11226.2|355
1593169200000|2020-06-26 11:00:00|11226.7|11226.1|11228.5|11227.9|11231.3|11230.6|11226.1|11225.5|437
1593169500000|2020-06-26 11:05:00|11228.2|11227.6|11230.2|11229.6|11232.4|11231.8|11228.2|11227.6|364
1593169800000|2020-06-26 11:10:00|11230.4|11229.5|11226.5|11225.9|11230.9|11230.2|11226.5|11225.9|426
1593170100000|2020-06-26 11:15:00|11226.6|11226|11225.7|11225.1|11227.2|11226.5|11224.3|11223.7|350
1593170400000|2020-06-26 11:20:00|11226.1|11225.5|11222.4|11221.8|11226.9|11226.3|11222.4|11221.8|297
1593170700000|2020-06-26 11:25:00|11222.5|11221.9|11221.1|11220.5|11222.6|11222|11220.3|11219.5|259
1593171000000|2020-06-26 11:30:00|11221|11220.4|11215.9|11215.3|11221.1|11220.5|11214|11213.2|551
1593171300000|2020-06-26 11:35:00|11216|11215.4|11214.3|11213.7|11217|11216.2|11212.1|11211.5|392
1593171600000|2020-06-26 11:40:00|11214.4|11213.8|11212.7|11212.1|11215.3|11214.6|11211.7|11211|375
1593171900000|2020-06-26 11:45:00|11212.8|11212.2|11216.4|11215.8|11217.6|11216.7|11212.7|11212|478
1593172200000|2020-06-26 11:50:00|11216.3|11215.7|11219.1|11218.5|11219.2|11218.6|11215.6|11215|390
1593172500000|2020-06-26 11:55:00|11219|11218.4|11210.6|11210|11219.1|11218.5|11209.5|11208.9|519
1593172800000|2020-06-26 12:00:00|11210.9|11210.3|11213.2|11212.6|11214.8|11214|11207|11206.3|748
1593173100000|2020-06-26 12:05:00|11213.3|11212.4|11215.8|11215.2|11217.5|11216.7|11212.1|11211.5|508
1593173400000|2020-06-26 12:10:00|11215.9|11215.3|11213.6|11213|11216.2|11215.6|11211.7|11211|513
1593173700000|2020-06-26 12:15:00|11213.5|11212.9|11212.7|11212.1|11213.5|11212.9|11210.3|11209.5|470
1593174000000|2020-06-26 12:20:00|11212.8|11212.2|11218.3|11217.7|11218.8|11218.2|11212.5|11211.7|434
1593174300000|2020-06-26 12:25:00|11218.4|11217.8|11221.6|11220.7|11222.8|11222.2|11217.2|11216.6|453
1593174600000|2020-06-26 12:30:00|11221.7|11220.8|11224.4|11223.8|11227.7|11227.1|11221.6|11220.7|564
1593174900000|2020-06-26 12:35:00|11224.3|11223.7|11221.3|11220.7|11225.9|11225|11221.1|11220.5|621
1593175200000|2020-06-26 12:40:00|11221.7|11221.1|11220.6|11220|11226.6|11225.9|11220.6|11220|637
1593175500000|2020-06-26 12:45:00|11220.7|11220.1|11217.8|11217.2|11220.7|11220.1|11217.1|11216.5|408
1593175800000|2020-06-26 12:50:00|11217.9|11217.3|11216.2|11215.6|11220.4|11219.7|11215.7|11215.1|575
1593176100000|2020-06-26 12:55:00|11216.3|11215.7|11219|11218.4|11219.7|11219.1|11214.3|11213.5|669
1593176400000|2020-06-26 13:00:00|11219.1|11218.5|11220|11219.1|11223|11222.4|11218.4|11217.6|626
1593176700000|2020-06-26 13:05:00|11219.9|11219|11224.2|11223.6|11224.3|11223.7|11217.6|11217|556
1593177000000|2020-06-26 13:10:00|11224.3|11223.7|11224.9|11224.3|11225.7|11225|11221.4|11220.8|468
1593177300000|2020-06-26 13:15:00|11225|11224.4|11225.8|11225.2|11227.7|11227|11223.9|11223|568
1593177600000|2020-06-26 13:20:00|11225.9|11225.3|11225.7|11224.8|11229.6|11228.9|11225.1|11224.5|508
1593177900000|2020-06-26 13:25:00|11225.5|11224.9|11221.4|11220.5|11225.6|11225|11221.2|11220.3|508
1593178200000|2020-06-26 13:30:00|11221.2|11220.3|11220.1|11219.5|11226.1|11225.5|11219.9|11219.1|812
1593178500000|2020-06-26 13:35:00|11220.2|11219.6|11219.8|11218.9|11224.1|11223.2|11218|11217.1|687
1593178800000|2020-06-26 13:40:00|11219.7|11219.1|11215.1|11214.2|11220|11219.2|11214.9|11214.2|780
1593179100000|2020-06-26 13:45:00|11214.8|11214.5|11212.3|11211.4|11216.5|11215.8|11211.1|11210.5|750
1593179400000|2020-06-26 13:50:00|11212.1|11211.2|11211.9|11211.3|11214.1|11213.5|11209|11208.2|727
1593179700000|2020-06-26 13:55:00|11212|11211.4|11208.3|11207.1|11212.2|11211.4|11206.7|11205.8|690
1593180000000|2020-06-26 14:00:00|11208.2|11207.3|11204.1|11203.2|11212.2|11211.3|11200.6|11199.7|908
1593180300000|2020-06-26 14:05:00|11203.8|11203|11206.3|11205.7|11206.3|11205.7|11200.2|11199.6|678
1593180600000|2020-06-26 14:10:00|11206.2|11205.6|11204.2|11203.6|11206.8|11206.2|11201.3|11200.7|733
1593180900000|2020-06-26 14:15:00|11204.3|11203.7|11206.2|11205.6|11207.1|11206.5|11203.2|11202.4|682
1593181200000|2020-06-26 14:20:00|11206.1|11205.5|11209.5|11208.6|11209.5|11208.6|11204.8|11204.2|663
1593181500000|2020-06-26 14:25:00|11209.7|11208.8|11211.7|11210.8|11212.2|11211.3|11207.8|11207.2|697
1593181800000|2020-06-26 14:30:00|11211.5|11210.9|11204.4|11203.8|11212.8|11212.2|11204|11203.2|931
1593182100000|2020-06-26 14:35:00|11204.8|11204.2|11201.9|11201.3|11205.8|11205.2|11197.4|11196.5|902
1593182400000|2020-06-26 14:40:00|11201.6|11201|11205.2|11204.3|11205.2|11204.4|11195.6|11194.9|939
1593182700000|2020-06-26 14:45:00|11205.1|11204.2|11203.6|11202.7|11208.1|11207.4|11203|11202.4|817
1593183000000|2020-06-26 14:50:00|11203.5|11202.9|11199.1|11198.2|11205.6|11204.8|11198.6|11197.7|968
1593183300000|2020-06-26 14:55:00|11198.9|11198|11203.6|11203|11203.8|11203|11197.2|11196.4|1109
1593183600000|2020-06-26 15:00:00|11203.8|11203.2|11207.6|11206.7|11208.2|11207.3|11200.4|11199.8|942
1593183900000|2020-06-26 15:05:00|11207.7|11206.8|11210.1|11209.5|11210.2|11209.6|11206.5|11205.7|620
1593184200000|2020-06-26 15:10:00|11210.2|11209.6|11208.8|11208.2|11211|11210.1|11208.3|11207.6|603
1593184500000|2020-06-26 15:15:00|11208.6|11208|11205.5|11204.6|11209.4|11208.6|11204.2|11203.4|649
1593184800000|2020-06-26 15:20:00|11205.1|11204.2|11210.1|11209.5|11210.3|11209.7|11203.9|11203.1|713
1593185100000|2020-06-26 15:25:00|11210.2|11209.3|11212|11211.4|11213|11212.2|11207.5|11206.7|755
1593185400000|2020-06-26 15:30:00|11212.1|11211.2|11207.9|11207|11212.5|11211.7|11206.9|11206|639
1593185700000|2020-06-26 15:35:00|11207.8|11206.9|11207.4|11206.5|11209.7|11208.9|11206.9|11206.1|687
1593186000000|2020-06-26 15:40:00|11207.3|11206.4|11205.5|11204.6|11210.2|11209.3|11204.3|11203.7|691
1593186300000|2020-06-26 15:45:00|11205.4|11204.5|11214|11213.1|11214|11213.1|11205.4|11204.5|584
1593186600000|2020-06-26 15:50:00|11213.9|11213|11215|11214.1|11215.7|11214.9|11212.8|11211.9|500
1593186900000|2020-06-26 15:55:00|11215.1|11214.2|11215.2|11214.3|11215.3|11214.4|11211.9|11211|549
1593187200000|2020-06-26 16:00:00|11215|11214.1|11214.9|11214|11216.1|11215.2|11213.4|11212.6|586
1593187500000|2020-06-26 16:05:00|11214.7|11214.1|11215.9|11215|11219|11218.2|11212.9|11212.3|595
1593187800000|2020-06-26 16:10:00|11216|11215.1|11215.3|11214.4|11218|11217.3|11214.8|11214|514
1593188100000|2020-06-26 16:15:00|11215.2|11214.3|11215.5|11214.6|11217|11216.2|11213.2|11212.5|532
1593188400000|2020-06-26 16:20:00|11215.4|11214.5|11216.1|11215.5|11217|11216.2|11213.4|11212.7|626
1593188700000|2020-06-26 16:25:00|11216|11215.4|11221.5|11220.6|11222|11221.1|11215.5|11214.8|492
1593189000000|2020-06-26 16:30:00|11221.4|11220.8|11225|11224.1|11225.3|11224.6|11221.3|11220.7|502
1593189300000|2020-06-26 16:35:00|11224.8|11224.2|11223.7|11222.8|11225.1|11224.4|11222.2|11221.3|451
1593189600000|2020-06-26 16:40:00|11223.8|11222.9|11226.1|11225.5|11227.2|11226.6|11222.2|11221.6|532
1593189900000|2020-06-26 16:45:00|11226.2|11225.3|11226.3|11225.4|11226.9|11226.1|11225.2|11224.5|401
1593190200000|2020-06-26 16:50:00|11226.4|11225.5|11230.2|11229.6|11230.6|11229.7|11225.4|11224.8|451
1593190500000|2020-06-26 16:55:00|11230.3|11229.4|11230|11229.1|11235.5|11234.6|11229.8|11229|823
1593190800000|2020-06-26 17:00:00|11230.1|11229.2|11231.6|11230.7|11232.3|11231.4|11228.9|11228|598
1593191100000|2020-06-26 17:05:00|11231.7|11230.8|11233.7|11233.1|11235.3|11234.7|11231.6|11230.7|499
1593191400000|2020-06-26 17:10:00|11234|11232.8|11234.7|11233.8|11235.2|11234.5|11232.6|11231.7|422
1593191700000|2020-06-26 17:15:00|11234.6|11233.7|11235.2|11234.3|11238.9|11238.1|11234.2|11233.3|425
1593192000000|2020-06-26 17:20:00|11235.1|11234.2|11233.4|11232.8|11237.9|11237.2|11232.7|11231.9|451
1593192300000|2020-06-26 17:25:00|11233.3|11232.7|11234|11233.1|11234.8|11234|11232|11231.3|498
1593192600000|2020-06-26 17:30:00|11233.8|11233.2|11237.1|11236.2|11237.1|11236.2|11233.7|11233|317
1593192900000|2020-06-26 17:35:00|11237|11236.1|11236.9|11236.3|11238.6|11237.8|11234.1|11233.5|401
1593193200000|2020-06-26 17:40:00|11236.8|11236.2|11234.3|11233.4|11237.1|11236.5|11234|11233.3|430
1593193500000|2020-06-26 17:45:00|11234.4|11233.5|11234|11233.1|11235.2|11234.5|11232.8|11232.1|406
1593193800000|2020-06-26 17:50:00|11234.1|11233.5|11232.8|11232.2|11234.6|11233.9|11232.8|11232.2|329
1593194100000|2020-06-26 17:55:00|11233|11232.1|11231.6|11230.7|11233.5|11232.7|11230.2|11229.4|310
1593194400000|2020-06-26 18:00:00|11231.5|11230.6|11231.6|11230.7|11232|11231.4|11228.9|11228.1|430
1593194700000|2020-06-26 18:05:00|11231.5|11230.6|11230.2|11229.6|11232|11231.3|11229.8|11229.1|285
1593195000000|2020-06-26 18:10:00|11230.1|11229.5|11227.9|11227|11230.6|11230|11227.5|11226.8|331
1593195300000|2020-06-26 18:15:00|11227.8|11227.3|11226.8|11225.9|11228|11227.3|11226.5|11225.7|324
1593195600000|2020-06-26 18:20:00|11226.7|11226.1|11227.3|11226.7|11228.1|11227.4|11226.6|11225.9|263
1593195900000|2020-06-26 18:25:00|11227.4|11226.5|11226.7|11226.1|11227.7|11227.1|11226|11225.3|301
1593196200000|2020-06-26 18:30:00|11226.6|11225.7|11228.5|11227.6|11229.3|11228.5|11225.5|11224.7|348
1593196500000|2020-06-26 18:35:00|11228.4|11227.8|11227.9|11227|11228.7|11227.9|11226.8|11226|320
1593196800000|2020-06-26 18:40:00|11227.8|11226.9|11227.3|11226.7|11228.2|11227.4|11227.1|11226.4|295
1593197100000|2020-06-26 18:45:00|11227.2|11226.6|11226.2|11225.6|11227.5|11226.7|11224.7|11224.1|271
1593197400000|2020-06-26 18:50:00|11226.1|11225.5|11228|11227.1|11229.5|11228.8|11225.9|11225.2|336
1593197700000|2020-06-26 18:55:00|11228.1|11227.2|11227.3|11226.7|11228.1|11227.4|11225.9|11225.2|488
1593198000000|2020-06-26 19:00:00|11227.5|11226.6|11230.8|11229.9|11230.8|11230|11226.2|11225.6|515
1593198300000|2020-06-26 19:05:00|11230.7|11229.8|11230.5|11229.6|11231.2|11230.3|11229.2|11228.3|275
1593198600000|2020-06-26 19:10:00|11230.4|11229.5|11227.2|11226.3|11231.3|11230.4|11226.7|11225.8|384
1593198900000|2020-06-26 19:15:00|11227.1|11226.2|11226.8|11225.9|11227.5|11226.6|11225.8|11224.9|300
1593199200000|2020-06-26 19:20:00|11227|11226.1|11226.8|11225.9|11227.9|11227|11226.7|11225.9|368
1593199500000|2020-06-26 19:25:00|11226.7|11225.8|11226.7|11225.8|11226.9|11226.2|11225.8|11224.9|364
1593199800000|2020-06-26 19:30:00|11226.8|11225.9|11225.8|11224.9|11227|11226.2|11225.4|11224.5|227
1593200100000|2020-06-26 19:35:00|11225.9|11225|11224.3|11223.4|11225.9|11225|11224.1|11223.2|246
1593200400000|2020-06-26 19:40:00|11224.2|11223.3|11227.6|11226.7|11227.6|11226.7|11224|11223.2|258
1593200700000|2020-06-26 19:45:00|11227.5|11226.6|11226.4|11225.5|11229.9|11229|11226.3|11225.5|373
1593201000000|2020-06-26 19:50:00|11226.6|11225.7|11223.9|11223|11227.7|11226.8|11223.8|11222.9|310
1593201300000|2020-06-26 19:55:00|11224|11223.1|11227.5|11226.6|11228.4|11227.5|11224|11223.1|300
1593201600000|2020-06-26 20:00:00|11227.2|11226.3|11229|11228.1|11229.6|11228.7|11227.2|11226.3|417
1593201900000|2020-06-26 20:05:00|11229.1|11228.2|11227.9|11227|11229.9|11229|11227.8|11226.9|311
1593202200000|2020-06-26 20:10:00|11227.7|11226.8|11227.6|11226.7|11229.7|11229|11227|11226.1|373
1593202500000|2020-06-26 20:15:00|11227.5|11226.6|11225.4|11224.5|11227.8|11226.9|11225.3|11224.4|327
1593202800000|2020-06-26 20:20:00|11225.3|11224.4|11224.4|11223.5|11225.6|11224.7|11223.8|11222.9|355
1593203100000|2020-06-26 20:25:00|11224.5|11223.6|11225.1|11224.2|11225.3|11224.5|11224.1|11223.2|255
1593203400000|2020-06-26 20:30:00|11225|11224.1|11223.8|11222.9|11225.4|11224.5|11222.9|11222|212
1593203700000|2020-06-26 20:35:00|11223.7|11222.8|11221.2|11220.3|11223.9|11223|11220.6|11219.7|339
1593204000000|2020-06-26 20:40:00|11221.3|11220.4|11221.9|11221|11222|11221.1|11220|11219.1|287
1593204300000|2020-06-26 20:45:00|11221.8|11220.9|11222.3|11221.4|11223|11222.1|11220.3|11219.4|321
1593204600000|2020-06-26 20:50:00|11222.4|11221.5|11218.7|11217.8|11222.4|11221.5|11218.1|11216.7|379
1593204900000|2020-06-26 20:55:00|11219|11218.1|11219.9|11217.4|11223.3|11219.3|11218|11214.9|539
1593374400000|2020-06-28 20:00:00|11230.6|11218.6|11231.1|11219.1|11231.5|11219.5|11230.6|11218.6|8
1593374700000|2020-06-28 20:05:00|11231|11219|11229.5|11217.5|11231.6|11219.6|11228|11216|15
1593375000000|2020-06-28 20:10:00|11229.6|11217.6|11230.1|11218.1|11232.8|11220.8|11229.6|11217.6|4
1593375300000|2020-06-28 20:15:00|11231.1|11219.1|11229.5|11217.5|11231.5|11219.5|11228.1|11216.1|11
1593375600000|2020-06-28 20:20:00|11228.6|11216.6|11226|11214|11228.6|11216.6|11226|11214|2
1593375900000|2020-06-28 20:25:00|11231.5|11219.5|11226|11214|11231.5|11219.5|11224.6|11212.6|6
1593376200000|2020-06-28 20:30:00|11231.5|11219.5|11231.1|11219.1|11231.5|11219.5|11231|11219|11
1593376500000|2020-06-28 20:35:00|11231|11219|11230|11218|11231.5|11219.5|11224.6|11212.6|18
1593376800000|2020-06-28 20:40:00|11231.1|11219.1|11230|11218|11231.5|11219.5|11230|11218|7
1593377100000|2020-06-28 20:45:00|11226.1|11214.1|11230|11218|11231.7|11219.7|11226.1|11214.1|6
1593377400000|2020-06-28 20:50:00|11226.1|11214.1|11225.8|11213.8|11231.7|11219.7|11225.8|11213.8|25
1593377700000|2020-06-28 20:55:00|11226.1|11214.1|11227.8|11215.8|11231.6|11219.6|11225.5|11213.6|18
1593378000000|2020-06-28 21:00:00|11228.3|11216.3|11226.1|11215.1|11235.5|11224.3|11223.1|11212.5|52
1593378300000|2020-06-28 21:05:00|11226.2|11215.5|11228.7|11216.9|11235.5|11224.2|11225.7|11214.5|112
1593378600000|2020-06-28 21:10:00|11228.5|11216.8|11230.6|11218.6|11233.5|11226.8|11227.1|11215.9|148
1593378900000|2020-06-28 21:15:00|11230.5|11218.5|11230.9|11218.9|11234|11225.1|11229.4|11217.6|152
1593379200000|2020-06-28 21:20:00|11234.1|11222.2|11230.1|11218.1|11234.1|11224.6|11229.4|11217.4|143
1593379500000|2020-06-28 21:25:00|11229.9|11217.9|11230.8|11218.8|11232.6|11222.6|11229.4|11217.4|118
1593379800000|2020-06-28 21:30:00|11231.1|11219.1|11226.4|11216.5|11232|11222|11220.6|11215|187
1593380100000|2020-06-28 21:35:00|11226.3|11216.3|11225.4|11219|11228.2|11219.2|11224|11214.3|186
1593380400000|2020-06-28 21:40:00|11225.1|11218.5|11229.9|11220.2|11230.5|11223.6|11221.7|11216.7|313
1593380700000|2020-06-28 21:45:00|11228|11223|11226.2|11221.2|11229.9|11223.1|11225.7|11219.5|196
1593381000000|2020-06-28 21:50:00|11226.4|11221.8|11226.2|11221.3|11229.7|11222.1|11225.5|11220.3|173
1593381300000|2020-06-28 21:55:00|11226.5|11221.2|11229.2|11221.4|11229.5|11222|11223.4|11219.7|274
1593381600000|2020-06-28 22:00:00|11228.9|11221.1|11219.9|11218.8|11228.9|11221.1|11217.9|11214.7|823
1593381900000|2020-06-28 22:05:00|11219.8|11218.9|11220.9|11220|11221.7|11220.3|11219.2|11218.2|266
1593382200000|2020-06-28 22:10:00|11220.8|11219.9|11221.2|11220.3|11221.8|11220.9|11219.7|11218.7|257
1593382500000|2020-06-28 22:15:00|11221.3|11220.4|11222.2|11221.3|11223.7|11222.6|11221.1|11220.1|249
1593382800000|2020-06-28 22:20:00|11222.4|11221.2|11223.9|11223|11224.7|11223.8|11222.2|11221.2|375
1593383100000|2020-06-28 22:25:00|11224|11222.8|11223.6|11222.7|11224.7|11223.6|11223.2|11222.2|244
1593383400000|2020-06-28 22:30:00|11223.9|11222.9|11224.8|11223.9|11224.8|11223.9|11223.1|11222.2|265
1593383700000|2020-06-28 22:35:00|11224.7|11223.8|11223.8|11222.9|11224.8|11223.9|11223.1|11222.2|225
1593384000000|2020-06-28 22:40:00|11223.7|11222.8|11223.7|11222.8|11224.9|11223.7|11223.2|11222.3|180
1593384300000|2020-06-28 22:45:00|11223.6|11222.7|11224.2|11223.3|11224.9|11224|11223|11222.1|135
1593384600000|2020-06-28 22:50:00|11224.3|11223.4|11225|11224.1|11225.7|11224.8|11223.8|11222.9|137
1593384900000|2020-06-28 22:55:00|11224.9|11224|11224.9|11224|11225.3|11224.4|11224.6|11223.7|127
1593385200000|2020-06-28 23:00:00|11224.8|11224.2|11225.7|11224.8|11225.8|11224.9|11224.2|11223.3|164
1593385500000|2020-06-28 23:05:00|11225.6|11224.7|11223.9|11223|11225.9|11225|11223.6|11222.7|214
1593385800000|2020-06-28 23:10:00|11223.8|11222.9|11223.9|11223|11224.8|11223.9|11223.1|11222.2|174
1593386100000|2020-06-28 23:15:00|11223.8|11222.9|11223.3|11222.4|11224.1|11223.2|11222.7|11221.8|83
1593386400000|2020-06-28 23:20:00|11223.1|11222.2|11222|11221.4|11223.6|11222.7|11221.4|11220.7|201
1593386700000|2020-06-28 23:25:00|11221.9|11221.3|11220.6|11219.7|11223.2|11222.4|11220.5|11219.6|202
1593387000000|2020-06-28 23:30:00|11220.7|11219.8|11223.5|11222.6|11224|11223.1|11220.6|11219.7|142
1593387300000|2020-06-28 23:35:00|11223.3|11222.7|11225.3|11224.4|11225.5|11224.7|11223.2|11222.3|134
1593387600000|2020-06-28 23:40:00|11225.5|11224.6|11227.2|11226.3|11227.3|11226.4|11225.4|11224.5|83
1593387900000|2020-06-28 23:45:00|11227.3|11226.4|11226.3|11225.4|11227.3|11226.4|11226.1|11225.2|120
1593388200000|2020-06-28 23:50:00|11226.4|11225.5|11225|11224.1|11226.8|11225.9|11224.9|11224|156
1593388500000|2020-06-28 23:55:00|11225.1|11224.2|11222.4|11221.5|11225.1|11224.2|11222|11221.1|155
1593388800000|2020-06-29 00:00:00|11222.5|11221.6|11220.7|11219.8|11225.2|11224.3|11220.6|11219.7|433
1593389100000|2020-06-29 00:05:00|11220.8|11219.9|11223.8|11222.9|11224.5|11223.6|11220.7|11219.8|353
1593389400000|2020-06-29 00:10:00|11223.7|11222.8|11223.5|11222.6|11225.9|11225|11222.9|11222|260
1593389700000|2020-06-29 00:15:00|11223.6|11222.7|11220.6|11219.7|11223.6|11222.7|11220.3|11219.5|222
1593390000000|2020-06-29 00:20:00|11220.7|11219.8|11222.8|11221.9|11222.9|11222.1|11220.2|11219.4|183
1593390300000|2020-06-29 00:25:00|11222.9|11222|11223.8|11223.2|11224.3|11223.5|11222.2|11221.3|162
1593390600000|2020-06-29 00:30:00|11223.9|11223|11225.1|11224.5|11227|11226.2|11223.3|11222.4|286
1593390900000|2020-06-29 00:35:00|11225.2|11224.6|11224.2|11223.3|11225.3|11224.6|11223.5|11222.8|166
1593391200000|2020-06-29 00:40:00|11224.3|11223.7|11226.7|11225.8|11227.3|11226.4|11224.3|11223.7|259
1593391500000|2020-06-29 00:45:00|11226.4|11225.6|11226.6|11225.7|11226.6|11225.9|11225.1|11224.3|201
1593391800000|2020-06-29 00:50:00|11226.7|11225.8|11226.2|11225.3|11228.8|11228|11226.1|11225.3|352
1593392100000|2020-06-29 00:55:00|11226.1|11225.2|11229.8|11229.2|11229.9|11229.3|11225.5|11224.7|307
1593392400000|2020-06-29 01:00:00|11229.9|11229.3|11231|11230.4|11232.1|11231.2|11229.5|11228.6|510
1593392700000|2020-06-29 01:05:00|11231.1|11230.2|11233.3|11232.4|11233.3|11232.6|11230|11229.4|361
1593393000000|2020-06-29 01:10:00|11233.2|11232.6|11234.1|11233.2|11234.2|11233.3|11231.6|11230.9|325
1593393300000|2020-06-29 01:15:00|11234|11233.1|11234.2|11233.3|11236.3|11235.4|11233.7|11232.8|394
1593393600000|2020-06-29 01:20:00|11234.1|11233.2|11232.8|11231.9|11234.3|11233.6|11231.5|11230.6|360
1593393900000|2020-06-29 01:25:00|11232.7|11231.8|11234.8|11233.9|11235.7|11234.8|11232.2|11231.3|345
1593394200000|2020-06-29 01:30:00|11234.9|11234|11234.1|11233.5|11236.6|11235.9|11233.5|11232.8|413
1593394500000|2020-06-29 01:35:00|11234.6|11233.7|11234.7|11234.1|11235|11234.4|11232.8|11232.1|310
1593394800000|2020-06-29 01:40:00|11234.8|11233.9|11234.1|11233.5|11236.3|11235.6|11234.1|11233.4|288
1593395100000|2020-06-29 01:45:00|11234.3|11233.4|11234.4|11233.5|11235.8|11234.9|11233.3|11232.7|238
1593395400000|2020-06-29 01:50:00|11234.3|11233.4|11234.4|11233.5|11235.8|11234.9|11234|11233.2|195
1593395700000|2020-06-29 01:55:00|11234.2|11233.6|11235.2|11234.6|11236.4|11235.6|11234.2|11233.3|221
1593396000000|2020-06-29 02:00:00|11235|11234.4|11233.8|11233.2|11235.9|11235.1|11233.8|11233.1|293
1593396300000|2020-06-29 02:05:00|11233.9|11233.3|11235.7|11234.8|11235.9|11235.3|11233.7|11232.8|270
1593396600000|2020-06-29 02:10:00|11235.6|11235|11238.1|11237.2|11238.1|11237.2|11235|11234.3|276
1593396900000|2020-06-29 02:15:00|11238.2|11237.3|11237.5|11236.6|11238.9|11238|11236.1|11235.3|294
1593397200000|2020-06-29 02:20:00|11237.4|11236.5|11238|11237.4|11238.1|11237.5|11235.7|11235|207
1593397500000|2020-06-29 02:25:00|11238.3|11237.7|11240.4|11239.8|11241.4|11240.7|11238.2|11237.6|352
1593397800000|2020-06-29 02:30:00|11240.6|11240|11240.5|11239.9|11241.1|11240.3|11239.3|11238.6|342
1593398100000|2020-06-29 02:35:00|11240.4|11239.8|11243.7|11243.1|11245.3|11244.5|11240.4|11239.8|422
1593398400000|2020-06-29 02:40:00|11243.8|11243.2|11246.5|11245.6|11247.4|11246.6|11243.7|11242.9|445
1593398700000|2020-06-29 02:45:00|11246.7|11245.9|11244.7|11243.8|11247.2|11246.4|11242.9|11242.3|197
1593399000000|2020-06-29 02:50:00|11244.8|11243.9|11243.9|11243|11245.3|11244.4|11243.4|11242.7|294
1593399300000|2020-06-29 02:55:00|11244.2|11243.3|11243.2|11242.3|11244.9|11244|11243|11242.3|291
1593399600000|2020-06-29 03:00:00|11243.3|11242.4|11242.5|11241.9|11244.2|11243.5|11241.5|11240.7|295
1593399900000|2020-06-29 03:05:00|11242.6|11241.7|11241.4|11240.8|11242.6|11241.9|11240.7|11239.9|204
1593400200000|2020-06-29 03:10:00|11241.3|11240.7|11240.4|11239.8|11242|11241.4|11239.1|11238.5|284
1593400500000|2020-06-29 03:15:00|11240.5|11239.9|11240.8|11240.2|11241.6|11241|11238.7|11238|255
1593400800000|2020-06-29 03:20:00|11240.7|11240.1|11240.8|11239.9|11241.9|11241.1|11240.1|11239.3|292
1593401100000|2020-06-29 03:25:00|11241|11240.4|11241|11240.4|11242.1|11241.5|11240.7|11239.8|192
1593401400000|2020-06-29 03:30:00|11241.1|11240.5|11240.7|11240.1|11243|11242.1|11238.6|11237.9|317
1593401700000|2020-06-29 03:35:00|11240.6|11240|11241.7|11240.8|11241.8|11240.9|11240.6|11239.8|138
1593402000000|2020-06-29 03:40:00|11241.6|11240.7|11239.9|11239|11241.8|11240.9|11239.8|11239|219
1593402300000|2020-06-29 03:45:00|11240|11239.1|11239.1|11238.5|11240|11239.1|11238.8|11238.2|249
1593402600000|2020-06-29 03:50:00|11239.2|11238.2|11239.3|11238.4|11239.5|11238.9|11238.6|11237.9|220
1593402900000|2020-06-29 03:55:00|11239.6|11239|11239.9|11239.3|11240.9|11240.2|11239.1|11238.3|159
1593403200000|2020-06-29 04:00:00|11240.2|11239.1|11240.6|11239.7|11240.6|11239.9|11238.7|11238.1|233
1593403500000|2020-06-29 04:05:00|11240.4|11239.8|11240.4|11239.5|11241.3|11240.7|11240|11239.3|219
1593403800000|2020-06-29 04:10:00|11240.5|11239.6|11239.4|11238.5|11241.2|11240.5|11239.1|11238.4|135
1593404100000|2020-06-29 04:15:00|11239.2|11238.6|11240.7|11240.1|11241.4|11240.6|11238.6|11238|236
1593404400000|2020-06-29 04:20:00|11240.6|11240|11240|11239.1|11241.8|11241|11239.9|11239|181
1593404700000|2020-06-29 04:25:00|11239.9|11239|11241.7|11241.1|11241.9|11241.2|11239.7|11239|136
1593405000000|2020-06-29 04:30:00|11241.8|11241.2|11242.3|11241.4|11243.4|11242.6|11241.5|11240.9|224
1593405300000|2020-06-29 04:35:00|11242.4|11241.5|11241.6|11241|11243.6|11242.7|11241.4|11240.6|339
1593405600000|2020-06-29 04:40:00|11241.5|11240.9|11241.7|11241.1|11242.1|11241.5|11240.5|11239.6|213
1593405900000|2020-06-29 04:45:00|11241.8|11240.9|11242.3|11241.4|11242.8|11241.9|11240.8|11240|172
1593406200000|2020-06-29 04:50:00|11242.1|11241.5|11242.2|11241.6|11243.3|11242.4|11240.8|11240|261
1593406500000|2020-06-29 04:55:00|11242.3|11241.7|11242.4|11241.5|11243.5|11242.6|11241.1|11240.4|261
1593406800000|2020-06-29 05:00:00|11242.3|11241.4|11242.4|11241.8|11244.5|11243.6|11242.2|11241.4|233
1593407100000|2020-06-29 05:05:00|11242.3|11241.7|11247.2|11246.3|11247.7|11246.8|11242.3|11241.7|411
1593407400000|2020-06-29 05:10:00|11247.3|11246.4|11247.8|11246.9|11248.8|11247.9|11246.8|11246|353
1593407700000|2020-06-29 05:15:00|11247.9|11247|11248.8|11247.9|11248.9|11248|11247.1|11246.4|220
1593408000000|2020-06-29 05:20:00|11248.7|11247.8|11248.4|11247.5|11250.3|11249.4|11248.1|11247.3|263
1593408300000|2020-06-29 05:25:00|11248.3|11247.4|11249.9|11249|11250.3|11249.4|11248.3|11247.4|228
1593408600000|2020-06-29 05:30:00|11250|11249.1|11247.5|11246.6|11250.3|11249.4|11247.3|11246.4|313
1593408900000|2020-06-29 05:35:00|11247.4|11246.5|11257.7|11256.8|11259.9|11259|11247.4|11246.5|502
1593409200000|2020-06-29 05:40:00|11257.8|11256.9|11258.3|11257.4|11259|11258.1|11256.6|11255.8|360
1593409500000|2020-06-29 05:45:00|11258.5|11257.9|11254.5|11253.9|11258.9|11258.1|11254.5|11253.6|270
1593409800000|2020-06-29 05:50:00|11254.6|11254|11255.3|11254.7|11255.8|11254.9|11250.7|11249.8|350
1593410100000|2020-06-29 05:55:00|11255.4|11254.5|11252.3|11251.4|11255.7|11255|11252.2|11251.3|349
1593410400000|2020-06-29 06:00:00|11252.6|11251.7|11253.8|11253.2|11255.1|11254.3|11251.3|11250.5|555
1593410700000|2020-06-29 06:05:00|11253.7|11252.8|11256.3|11255.4|11257.2|11256.5|11253.1|11252.2|431
1593411000000|2020-06-29 06:10:00|11256|11255.1|11255.4|11254.8|11257.5|11256.7|11253.6|11252.9|543
1593411300000|2020-06-29 06:15:00|11255.3|11254.7|11258.4|11257.5|11260.4|11259.6|11253.5|11252.7|535
1593411600000|2020-06-29 06:20:00|11258.3|11257.4|11263.8|11262.9|11265.2|11264.3|11256.7|11255.9|574
1593411900000|2020-06-29 06:25:00|11264|11263.1|11266.2|11265.6|11267.3|11266.6|11262.2|11261.4|503
1593412200000|2020-06-29 06:30:00|11266.3|11265.7|11261.6|11260.7|11267.1|11266.5|11261|11260.4|482
1593412500000|2020-06-29 06:35:00|11261.5|11260.9|11265.2|11264.6|11266|11265.1|11261.1|11260.4|527
1593412800000|2020-06-29 06:40:00|11265.1|11264.5|11259.7|11258.8|11265.8|11265|11259.2|11258.6|496
1593413100000|2020-06-29 06:45:00|11259.6|11258.7|11262|11261.4|11263.1|11262.5|11259.6|11258.7|411
1593413400000|2020-06-29 06:50:00|11261.9|11261.3|11261.6|11260.7|11263.1|11262.4|11259.4|11258.5|381
1593413700000|2020-06-29 06:55:00|11261.5|11260.6|11258.6|11257.7|11264.2|11263.5|11258.3|11257.4|500
1593414000000|2020-06-29 07:00:00|11258.7|11257.8|11255.5|11254.6|11261.9|11261|11254.7|11254|894
1593414300000|2020-06-29 07:05:00|11255.6|11254.7|11257.6|11257|11260.2|11259.4|11253.5|11252.9|635
1593414600000|2020-06-29 07:10:00|11257.7|11257.1|11256.4|11255.8|11259.2|11258.5|11256.4|11255.7|513
1593414900000|2020-06-29 07:15:00|11256.5|11255.9|11252|11251.4|11257.5|11256.9|11251.5|11250.8|560
1593415200000|2020-06-29 07:20:00|11251.9|11251.3|11252.5|11251.9|11254.6|11254|11251.5|11250.8|556
1593415500000|2020-06-29 07:25:00|11252.2|11251.6|11248.7|11248.1|11252.7|11252|11247.6|11246.9|485
1593415800000|2020-06-29 07:30:00|11249|11248.4|11247.7|11247.1|11250.7|11250|11247.5|11246.8|577
1593416100000|2020-06-29 07:35:00|11247.6|11247|11246.6|11246|11248.7|11247.9|11246.3|11245.7|648
1593416400000|2020-06-29 07:40:00|11246.5|11245.9|11246.9|11246.3|11247.9|11247.1|11245.5|11244.7|570
1593416700000|2020-06-29 07:45:00|11246.7|11246.1|11245.1|11244.5|11249.9|11249|11244.9|11244.3|569
1593417000000|2020-06-29 07:50:00|11244.9|11244.3|11244.7|11243.8|11245.9|11245.3|11243.4|11242.7|577
1593417300000|2020-06-29 07:55:00|11244.5|11243.9|11243.8|11242.9|11246.2|11245.6|11243.3|11242.6|497
1593417600000|2020-06-29 08:00:00|11243.9|11243|11245.2|11244.3|11247.2|11246.5|11243|11242.4|586
1593417900000|2020-06-29 08:05:00|11245.1|11244.5|11243.6|11243|11246.8|11246|11242.7|11242.1|585
1593418200000|2020-06-29 08:10:00|11243.9|11243.3|11244.6|11244|11245.5|11244.6|11240.8|11240.2|576
1593418500000|2020-06-29 08:15:00|11244.7|11244.1|11248.1|11247.5|11248.3|11247.6|11244.3|11243.7|472
1593418800000|2020-06-29 08:20:00|11248|11247.4|11250.8|11249.9|11251.1|11250.5|11247.7|11247|527
1593419100000|2020-06-29 08:25:00|11250.9|11250|11248.9|11248.3|11251|11250.3|11248.4|11247.8|470
1593419400000|2020-06-29 08:30:00|11249|11248.4|11248.8|11247.9|11250.7|11250.1|11247.8|11247.1|468
1593419700000|2020-06-29 08:35:00|11248.7|11247.8|11253|11252.1|11254.8|11254.2|11248.4|11247.6|457
1593420000000|2020-06-29 08:40:00|11252.9|11252|11256|11255.4|11256.2|11255.6|11252.1|11251.4|522
1593420300000|2020-06-29 08:45:00|11256.1|11255.5|11257.8|11256.9|11258.9|11258.1|11255.9|11255.3|469
1593420600000|2020-06-29 08:50:00|11257.5|11257.1|11256.1|11255.5|11257.8|11257.2|11255.5|11254.8|422
1593420900000|2020-06-29 08:55:00|11256.3|11255.4|11254.6|11253.7|11256.5|11255.9|11254.5|11253.6|519
1593421200000|2020-06-29 09:00:00|11254.7|11253.8|11254.2|11253.6|11255.3|11254.5|11253.5|11252.9|417
1593421500000|2020-06-29 09:05:00|11254.3|11253.7|11253.8|11252.9|11256.4|11255.5|11249.7|11249.1|588
1593421800000|2020-06-29 09:10:00|11253.9|11253|11252.1|11251.5|11253.9|11253|11251|11250.4|520
1593422100000|2020-06-29 09:15:00|11252|11251.4|11253|11252.4|11253.1|11252.5|11250.2|11249.6|466
1593422400000|2020-06-29 09:20:00|11253.2|11252.6|11254.2|11253.6|11254.8|11254.2|11252.4|11251.8|409
1593422700000|2020-06-29 09:25:00|11254.3|11253.7|11254.9|11254.3|11256|11255.4|11253.9|11253.3|348
1593423000000|2020-06-29 09:30:00|11255.2|11254.6|11258.1|11257.5|11258.7|11258.1|11252.8|11252.2|540
1593423300000|2020-06-29 09:35:00|11258|11257.4|11259.2|11258.6|11259.4|11258.7|11255.9|11255.3|500
1593423600000|2020-06-29 09:40:00|11259.3|11258.7|11262.3|11261.7|11263.8|11262.9|11259.1|11258.5|599
1593423900000|2020-06-29 09:45:00|11262.4|11261.8|11268.5|11267.9|11269|11268.1|11262.3|11261.6|596
1593424200000|2020-06-29 09:50:00|11268.6|11268|11266.6|11266|11269.1|11268.4|11265.9|11265.2|426
1593424500000|2020-06-29 09:55:00|11266.7|11266.1|11271.4|11270.5|11271.4|11270.5|11265.3|11264.7|412
1593424800000|2020-06-29 10:00:00|11271.6|11271|11271.2|11270.3|11274.2|11273.6|11269.7|11269.1|793
1593425100000|2020-06-29 10:05:00|11271.1|11270.5|11277.1|11276.5|11277.2|11276.5|11271|11270.3|640
1593425400000|2020-06-29 10:10:00|11277.2|11276.2|11274.4|11273.8|11277.2|11276.6|11274.4|11273.7|405
1593425700000|2020-06-29 10:15:00|11274.5|11273.9|11277.5|11276.9|11278.1|11277.2|11274|11273.4|556
1593426000000|2020-06-29 10:20:00|11277.7|11276.8|11279.2|11278.6|11280.7|11280|11277.5|11276.8|485
1593426300000|2020-06-29 10:25:00|11279.1|11278.5|11280.3|11279.7|11281|11280.4|11278.9|11278.3|355
1593426600000|2020-06-29 10:30:00|11280.6|11280|11279.5|11278.6|11281.3|11280.6|11278.6|11277.9|531
1593426900000|2020-06-29 10:35:00|11279.4|11278.5|11276|11275.4|11281.5|11280.8|11275.7|11275.1|556
1593427200000|2020-06-29 10:40:00|11275.9|11275.3|11279.3|11278.7|11279.9|11279.1|11275.7|11275.1|473
1593427500000|2020-06-29 10:45:00|11279.4|11278.8|11282|11281.1|11282.2|11281.6|11279.4|11278.7|495
1593427800000|2020-06-29 10:50:00|11281.8|11281.2|11285.9|11285|11286.3|11285.4|11281.1|11280.4|601
1593428100000|2020-06-29 10:55:00|11285.7|11284.8|11286.7|11286.1|11288.2|11287.6|11285.5|11284.8|481
1593428400000|2020-06-29 11:00:00|11287.1|11286.2|11281.8|11281.2|11287.4|11286.6|11281.6|11280.8|626
1593428700000|2020-06-29 11:05:00|11281.9|11281.3|11278.8|11277.9|11283.6|11282.8|11278.4|11277.6|524
1593429000000|2020-06-29 11:10:00|11278.7|11277.8|11279.6|11279|11279.7|11279|11276.7|11276.1|415
1593429300000|2020-06-29 11:15:00|11279.5|11278.9|11279.3|11278.4|11280.1|11279.3|11274.2|11273.5|481
1593429600000|2020-06-29 11:20:00|11279.2|11278.3|11278.7|11278.1|11280|11279.4|11276.7|11276.1|494
1593429900000|2020-06-29 11:25:00|11278.5|11277.9|11278.6|11278|11280.1|11279.5|11277|11276.4|561
1593430200000|2020-06-29 11:30:00|11278.8|11278.2|11279.8|11279.2|11280.1|11279.5|11277.9|11277.3|415
1593430500000|2020-06-29 11:35:00|11279.9|11279.3|11280.3|11279.7|11281.9|11281|11279.9|11279.3|434
1593430800000|2020-06-29 11:40:00|11280.2|11279.6|11276.4|11275.8|11283.2|11282.3|11275.9|11275.3|427
1593431100000|2020-06-29 11:45:00|11276.5|11275.9|11276.9|11276.3|11277.8|11277.2|11274.9|11274.1|328
1593431400000|2020-06-29 11:50:00|11276.7|11276.1|11280.1|11279.5|11280.8|11280.2|11275.7|11275.1|456
1593431700000|2020-06-29 11:55:00|11280.2|11279.6|11279.5|11278.4|11281.5|11280.9|11277.4|11276.5|407
1593432000000|2020-06-29 12:00:00|11279.4|11278.5|11279.8|11279.2|11283.2|11282.3|11278|11277.3|502
1593432300000|2020-06-29 12:05:00|11279.7|11279.1|11286.6|11286|11287.1|11286.5|11279.1|11278.5|473
1593432600000|2020-06-29 12:10:00|11286.7|11286.1|11284.1|11283.2|11287.5|11286.9|11281.5|11280.7|562
1593432900000|2020-06-29 12:15:00|11284.5|11283.9|11286.3|11285.4|11286.7|11285.9|11282.2|11281.4|485
1593433200000|2020-06-29 12:20:00|11286.1|11285.5|11280.6|11279.7|11286.1|11285.5|11279.6|11278.7|493
1593433500000|2020-06-29 12:25:00|11280.7|11279.8|11282.2|11281.6|11282.3|11281.6|11279.6|11278.7|546
1593433800000|2020-06-29 12:30:00|11282.1|11281.5|11281.2|11280.3|11283.4|11282.5|11280.5|11279.8|472
1593434100000|2020-06-29 12:35:00|11281.1|11280.5|11280.4|11279.8|11282|11281.1|11279|11278.3|591
1593434400000|2020-06-29 12:40:00|11280.6|11279.7|11282.9|11282.3|11283.1|11282.4|11278.6|11277.9|429
1593434700000|2020-06-29 12:45:00|11283|11282.4|11283.4|11282.8|11284.7|11284|11282.1|11281.5|485
1593435000000|2020-06-29 12:50:00|11283.5|11282.9|11285.1|11284.2|11286.8|11286.2|11282.9|11282.1|487
1593435300000|2020-06-29 12:55:00|11284.6|11283.7|11286.4|11285.8|11287.1|11286.5|11283.6|11283|389
1593435600000|2020-06-29 13:00:00|11286.5|11285.9|11280.3|11279.7|11287.1|11286.4|11280.2|11279.4|492
1593435900000|2020-06-29 13:05:00|11280.2|11279.6|11282|11281.4|11283.2|11282.4|11279.2|11278.4|439
1593436200000|2020-06-29 13:10:00|11282.2|11281.3|11280|11279.1|11282.7|11281.9|11278.8|11277.9|436
1593436500000|2020-06-29 13:15:00|11280.1|11279.2|11276.8|11275.9|11280.1|11279.2|11276.7|11275.8|367
1593436800000|2020-06-29 13:20:00|11276.9|11276.2|11277.5|11276.9|11278.1|11277.5|11275.6|11274.8|523
1593437100000|2020-06-29 13:25:00|11277.3|11276.7|11275.7|11274.8|11277.3|11276.7|11275|11274.4|453
1593437400000|2020-06-29 13:30:00|11274.9|11274.3|11272.3|11271.7|11276.5|11275.7|11271.6|11270.9|808
1593437700000|2020-06-29 13:35:00|11272.4|11271.5|11269.5|11268.9|11273.2|11272.3|11269.5|11268.8|633
1593438000000|2020-06-29 13:40:00|11269.6|11269|11266.3|11265.7|11269.7|11269.1|11265.6|11264.9|790
1593438300000|2020-06-29 13:45:00|11266.5|11265.9|11262.7|11261.8|11266.8|11266.2|11260.4|11259.6|839
1593438600000|2020-06-29 13:50:00|11262.5|11261.9|11262.3|11261.7|11263|11262.2|11255.5|11254.8|918
1593438900000|2020-06-29 13:55:00|11262.4|11261.8|11258.6|11257.7|11262.6|11261.8|11257.1|11256.2|680
1593439200000|2020-06-29 14:00:00|11258.5|11257.6|11257.5|11256.6|11261.4|11260.7|11255.1|11254.4|759
1593439500000|2020-06-29 14:05:00|11257.6|11256.7|11247|11246.4|11257.6|11256.7|11245.2|11244.3|977
1593439800000|2020-06-29 14:10:00|11247.1|11246.5|11252.5|11251.9|11253.4|11252.6|11244.3|11243.7|780
1593440100000|2020-06-29 14:15:00|11252.4|11251.6|11248.1|11247.5|11253.9|11253.1|11247.8|11247|728
1593440400000|2020-06-29 14:20:00|11248|11247.4|11241.7|11240.8|11248|11247.4|11241.6|11240.8|648
1593440700000|2020-06-29 14:25:00|11241.8|11240.9|11245.4|11244.5|11245.9|11245|11239.6|11238.9|749
1593441000000|2020-06-29 14:30:00|11245.3|11244.4|11240.8|11240.2|11245.9|11245|11240|11239.3|792
1593441300000|2020-06-29 14:35:00|11240.9|11240.3|11242.1|11241.2|11242.3|11241.4|11230.9|11230|1013
1593441600000|2020-06-29 14:40:00|11242|11241.1|11248.1|11247.5|11248.5|11247.8|11241.3|11240.6|970
1593441900000|2020-06-29 14:45:00|11248.2|11247.3|11251.1|11250.2|11251.2|11250.3|11245.3|11244.5|793
1593442200000|2020-06-29 14:50:00|11251.2|11250.3|11249|11248.1|11252.3|11251.6|11246.8|11246|820
1593442500000|2020-06-29 14:55:00|11249.1|11248.2|11246.3|11245.4|11249.1|11248.2|11239.3|11238.4|975
1593442800000|2020-06-29 15:00:00|11246.2|11245.3|11252.9|11252|11254|11253.2|11243.6|11242.7|1079
1593443100000|2020-06-29 15:05:00|11253|11252.1|11250.5|11249.6|11253|11252.2|11245.6|11244.7|629
1593443400000|2020-06-29 15:10:00|11250.6|11249.7|11241.8|11240.9|11250.6|11249.7|11241.2|11240.5|772
1593443700000|2020-06-29 15:15:00|11241.9|11241.2|11243.2|11242.3|11246|11245.4|11241.4|11240.7|670
1593444000000|2020-06-29 15:20:00|11243.3|11242.4|11246.9|11246|11248.3|11247.4|11241.6|11240.7|604
1593444300000|2020-06-29 15:25:00|11247|11246.1|11245|11244.4|11250.2|11249.3|11244.3|11243.7|645
1593444600000|2020-06-29 15:30:00|11245.1|11244.5|11242.1|11241.5|11245.7|11244.9|11241.8|11241.2|501
1593444900000|2020-06-29 15:35:00|11242.2|11241.3|11241.8|11240.9|11243.9|11243|11241.1|11240.3|474
1593445200000|2020-06-29 15:40:00|11241.9|11241|11246.8|11245.9|11247|11246.1|11240.8|11239.9|583
1593445500000|2020-06-29 15:45:00|11246.6|11246|11248.8|11248.2|11250.1|11249.2|11244.7|11243.8|560
1593445800000|2020-06-29 15:50:00|11248.9|11248.3|11240.9|11240.3|11248.9|11248.3|11240.9|11240.1|454
1593446100000|2020-06-29 15:55:00|11240.8|11240.2|11236.5|11235.6|11241.1|11240.5|11236.2|11235.3|692
1593446400000|2020-06-29 16:00:00|11236.7|11235.8|11236.5|11235.6|11239.3|11238.4|11235.1|11234.2|565
1593446700000|2020-06-29 16:05:00|11236.4|11235.5|11235.6|11234.7|11237.3|11236.5|11234.2|11233.3|560
1593447000000|2020-06-29 16:10:00|11235.5|11234.6|11236.7|11236.1|11237.7|11236.8|11234.4|11233.6|432
1593447300000|2020-06-29 16:15:00|11236.9|11236|11241.1|11240.2|11241.2|11240.4|11236.6|11235.7|454
1593447600000|2020-06-29 16:20:00|11241.2|11240.3|11240|11239.1|11242.6|11241.9|11239.8|11239|459
1593447900000|2020-06-29 16:25:00|11240.1|11239.2|11241|11240.1|11242.1|11241.3|11239.9|11239|368
1593448200000|2020-06-29 16:30:00|11240.8|11240.2|11239|11238.1|11241.6|11240.8|11238.9|11238|566
1593448500000|2020-06-29 16:35:00|11238.9|11238|11238.2|11237.3|11240.6|11239.7|11237.9|11237|462
1593448800000|2020-06-29 16:40:00|11238.1|11237.5|11235.5|11234.6|11238.5|11237.6|11233.5|11232.8|449
1593449100000|2020-06-29 16:45:00|11235.6|11234.7|11236.9|11236.3|11237.3|11236.6|11233.3|11232.4|455
1593449400000|2020-06-29 16:50:00|11237.1|11236.5|11232.4|11231.5|11237.1|11236.5|11231.9|11231.1|526
1593449700000|2020-06-29 16:55:00|11232.5|11231.6|11227.9|11227|11233.5|11232.7|11225.1|11224.2|665
1593450000000|2020-06-29 17:00:00|11227.8|11227.2|11226.6|11225.7|11229.2|11228.5|11226.6|11225.7|438
1593450300000|2020-06-29 17:05:00|11226.7|11225.8|11220.6|11220|11227.7|11226.8|11220.2|11219.5|583
1593450600000|2020-06-29 17:10:00|11220|11219.1|11227.5|11226.9|11228.6|11227.7|11219.8|11219|499
1593450900000|2020-06-29 17:15:00|11227.7|11226.8|11228.6|11227.7|11230.3|11229.4|11227|11226.3|419
1593451200000|2020-06-29 17:20:00|11228.7|11227.8|11230.7|11229.8|11231|11230.1|11228.1|11227.3|329
1593451500000|2020-06-29 17:25:00|11230.6|11229.7|11233.2|11232.3|11233.3|11232.4|11230|11229.2|351
1593451800000|2020-06-29 17:30:00|11233.3|11232.4|11232|11231.1|11233.9|11233|11230.8|11229.9|351
1593452100000|2020-06-29 17:35:00|11232.2|11231.3|11233.1|11232.2|11233.7|11233.1|11230.9|11230.1|281
1593452400000|2020-06-29 17:40:00|11233|11232.1|11231.2|11230.3|11233.2|11232.4|11231|11230.1|306
1593452700000|2020-06-29 17:45:00|11231.1|11230.2|11231.1|11230.5|11232.2|11231.4|11229.7|11229|233
1593453000000|2020-06-29 17:50:00|11231.3|11230.4|11227.8|11227.2|11231.3|11230.4|11227.8|11227.1|315
1593453300000|2020-06-29 17:55:00|11228|11227.1|11227.6|11227|11229.1|11228.3|11226.3|11225.5|355
1593453600000|2020-06-29 18:00:00|11227.7|11227.1|11227.7|11227.1|11229.5|11228.8|11226.6|11225.8|360
1593453900000|2020-06-29 18:05:00|11227.9|11227|11228.9|11228|11229.1|11228.2|11226.2|11225.4|309
1593454200000|2020-06-29 18:10:00|11228.8|11227.9|11232.1|11231.5|11232.2|11231.6|11228.3|11227.5|268
1593454500000|2020-06-29 18:15:00|11232|11231.4|11232.8|11232.2|11233.7|11232.9|11231|11230.2|303
1593454800000|2020-06-29 18:20:00|11232.9|11232.3|11231.4|11230.5|11232.9|11232.3|11230.7|11230|332
1593455100000|2020-06-29 18:25:00|11231.3|11230.4|11230.9|11230|11231.8|11231|11230.7|11230|155
1593455400000|2020-06-29 18:30:00|11230.7|11229.8|11230.6|11230|11231.4|11230.7|11229.8|11229|212
1593455700000|2020-06-29 18:35:00|11230.7|11230.1|11229.4|11228.8|11232.3|11231.6|11229.4|11228.8|220
1593456000000|2020-06-29 18:40:00|11229.5|11228.9|11233.7|11232.8|11233.9|11233|11229.3|11228.6|263
1593456300000|2020-06-29 18:45:00|11234|11233.1|11235|11234.4|11235.6|11234.7|11233.8|11232.9|264
1593456600000|2020-06-29 18:50:00|11235.1|11234.2|11235.1|11234.2|11235.8|11234.9|11233.8|11232.9|231
1593456900000|2020-06-29 18:55:00|11234.8|11234.1|11235.5|11234.6|11235.8|11235.1|11233.7|11233.1|418
1593457200000|2020-06-29 19:00:00|11235.2|11234.4|11231|11230.1|11235.7|11235.1|11230.1|11229.3|510
1593457500000|2020-06-29 19:05:00|11230.9|11230|11230.8|11229.9|11232.1|11231.2|11230|11229.4|301
1593457800000|2020-06-29 19:10:00|11231.1|11230.2|11232.6|11232|11232.9|11232.2|11230.9|11230|181
1593458100000|2020-06-29 19:15:00|11232.4|11231.8|11236.6|11235.7|11236.7|11235.8|11232.4|11231.7|319
1593458400000|2020-06-29 19:20:00|11236.3|11235.5|11238|11237.1|11238.2|11237.4|11236.1|11235.5|260
1593458700000|2020-06-29 19:25:00|11238.1|11237.2|11238.1|11237.2|11239.3|11238.5|11237.5|11236.8|301
1593459000000|2020-06-29 19:30:00|11238.2|11237.3|11238.6|11237.7|11238.7|11237.9|11236.5|11235.7|316
1593459300000|2020-06-29 19:35:00|11238.5|11237.6|11235.3|11234.7|11238.5|11237.6|11235.3|11234.5|229
1593459600000|2020-06-29 19:40:00|11235.2|11234.6|11235|11234.1|11235.6|11234.9|11233.3|11232.4|310
1593459900000|2020-06-29 19:45:00|11235.2|11234.6|11237.5|11236.6|11237.7|11236.9|11235.1|11234.5|294
1593460200000|2020-06-29 19:50:00|11237.6|11236.7|11236.3|11235.7|11239|11238.3|11235.1|11234.4|407
1593460500000|2020-06-29 19:55:00|11236.2|11235.6|11236.7|11236.1|11240|11239.2|11236.2|11235.4|422
1593460800000|2020-06-29 20:00:00|11236.8|11236.2|11236.3|11235.7|11237.4|11236.7|11235.4|11234.7|331
1593461100000|2020-06-29 20:05:00|11236.4|11235.8|11238|11237.1|11239.3|11238.4|11236.4|11235.8|201
1593461400000|2020-06-29 20:10:00|11238.1|11237.2|11238.4|11237.8|11239.5|11238.6|11238|11237.1|134
1593461700000|2020-06-29 20:15:00|11238.9|11238|11238.6|11237.7|11239.5|11238.8|11238.2|11237.3|129
1593462000000|2020-06-29 20:20:00|11238.7|11237.8|11239.1|11238.2|11240.1|11239.3|11238.5|11237.6|194
1593462300000|2020-06-29 20:25:00|11239|11238.1|11240.1|11239.2|11240.4|11239.5|11238.5|11237.8|137
1593462600000|2020-06-29 20:30:00|11240|11239.1|11238.8|11238.2|11240|11239.1|11237.8|11237.1|143
1593462900000|2020-06-29 20:35:00|11238.9|11238.3|11239.6|11238.7|11240.2|11239.5|11238.9|11238.1|146
1593463200000|2020-06-29 20:40:00|11239.8|11238.9|11241.1|11240.2|11242.2|11241.3|11239.6|11238.7|218
1593463500000|2020-06-29 20:45:00|11241|11240.1|11241.6|11240.7|11242.1|11241.2|11241|11240.1|198
1593463800000|2020-06-29 20:50:00|11241.4|11240.5|11242.4|11241.5|11243|11242.1|11241.2|11240.3|155
1593464100000|2020-06-29 20:55:00|11242.2|11241.3|11242.4|11241.2|11243.6|11242.5|11242.1|11241|319
1593464400000|2020-06-29 21:00:00|11242.6|11241.1|11238.5|11232.8|11242.6|11241.4|11238.5|11232.7|89
1593464700000|2020-06-29 21:05:00|11238.3|11232.3|11239.3|11233.3|11240.6|11235|11237.2|11231.2|167
1593465000000|2020-06-29 21:10:00|11239.1|11233.1|11240|11234|11241.5|11235.5|11238.8|11232.8|170
1593465300000|2020-06-29 21:15:00|11239.9|11233.9|11240.5|11235.2|11241|11236|11239.1|11233.1|241
1593465600000|2020-06-29 21:20:00|11240.4|11234.9|11243.9|11238.4|11244.3|11239.2|11237.2|11234.3|306
1593465900000|2020-06-29 21:25:00|11244|11238.5|11242.9|11238.9|11244.7|11240.5|11242.1|11237.7|249
1593466200000|2020-06-29 21:30:00|11243|11238.8|11243.2|11238.9|11244.6|11239.9|11242.5|11238|231
1593466500000|2020-06-29 21:35:00|11243.4|11238.8|11243.3|11240.5|11244.6|11240.8|11242.9|11238.5|217
1593466800000|2020-06-29 21:40:00|11243.4|11240.4|11243.7|11239.2|11244.4|11240.9|11242.6|11238.4|187
1593467100000|2020-06-29 21:45:00|11243.8|11239|11243|11238.9|11243.8|11239.5|11242.2|11237.4|213
1593467400000|2020-06-29 21:50:00|11242.9|11239.2|11242.8|11239.3|11243.6|11239.5|11242.3|11238.3|233
1593467700000|2020-06-29 21:55:00|11242.7|11239.4|11242.6|11239.1|11243.8|11239.8|11242.4|11238.7|268
1593468000000|2020-06-29 22:00:00|11243.3|11239.2|11241.4|11240.2|11243.9|11240.4|11241.1|11238.5|416
1593468300000|2020-06-29 22:05:00|11241.7|11240.1|11242.8|11241.9|11243.1|11242.1|11241.1|11240|212
1593468600000|2020-06-29 22:10:00|11242.7|11241.8|11242.3|11241.4|11243.5|11242.5|11242.2|11241.3|96
1593468900000|2020-06-29 22:15:00|11242.4|11241.5|11242.9|11242|11243|11242.1|11241.6|11240.6|128
1593469200000|2020-06-29 22:20:00|11242.8|11241.9|11244.8|11243.9|11245|11244|11242.8|11241.9|163
1593469500000|2020-06-29 22:25:00|11244.9|11244|11244.4|11243.5|11245.2|11244.3|11244.2|11243.3|94
1593469800000|2020-06-29 22:30:00|11244.5|11243.6|11245.5|11244.6|11245.7|11244.8|11244.4|11243.5|124
1593470100000|2020-06-29 22:35:00|11245.4|11244.5|11245.7|11244.8|11246.6|11245.7|11244.8|11243.9|168
1593470400000|2020-06-29 22:40:00|11245.8|11244.9|11246.4|11245.5|11248.6|11247.7|11245.5|11244.6|225
1593470700000|2020-06-29 22:45:00|11246.2|11245.3|11247.4|11246.5|11247.4|11246.5|11245.7|11244.8|130
1593471000000|2020-06-29 22:50:00|11247.3|11246.4|11248.9|11248|11249|11248.2|11247.3|11246.4|104
1593471300000|2020-06-29 22:55:00|11249|11248.1|11249.8|11248.9|11250.1|11249.2|11248.5|11247.6|119
1593471600000|2020-06-29 23:00:00|11249.4|11248.5|11245.6|11244.7|11249.4|11248.5|11245.6|11244.7|200
1593471900000|2020-06-29 23:05:00|11245.7|11244.8|11245.3|11244.4|11246.3|11245.4|11245|11244.3|93
1593472200000|2020-06-29 23:10:00|11245.2|11244.3|11246.8|11245.9|11246.8|11245.9|11244.8|11243.9|138
1593472500000|2020-06-29 23:15:00|11246.7|11245.8|11246.3|11245.4|11246.7|11245.8|11245.1|11244.2|108
1593472800000|2020-06-29 23:20:00|11246.1|11245.2|11246.3|11245.4|11246.8|11245.9|11245.8|11244.9|100
1593473100000|2020-06-29 23:25:00|11246.1|11245.2|11248.5|11247.6|11248.5|11247.6|11246.1|11245.2|83
1593473400000|2020-06-29 23:30:00|11248.3|11247.4|11251.3|11250.4|11251.3|11250.4|11248|11247.2|209
1593473700000|2020-06-29 23:35:00|11251.4|11250.5|11250.8|11249.9|11252.1|11251.3|11250|11249.1|199
1593474000000|2020-06-29 23:40:00|11250.7|11249.8|11251.7|11250.8|11252.2|11251.3|11250.4|11249.5|152
1593474300000|2020-06-29 23:45:00|11251.8|11250.9|11250.6|11249.7|11252.5|11251.6|11250|11249.1|233
1593474600000|2020-06-29 23:50:00|11250.7|11249.8|11250.1|11249.2|11250.8|11249.9|11249.5|11248.6|127
1593474900000|2020-06-29 23:55:00|11250.2|11249.3|11247.3|11246.4|11250.2|11249.3|11247|11246.1|202
1593475200000|2020-06-30 00:00:00|11247.4|11246.5|11245.2|11244.3|11247.7|11246.8|11245.1|11244.2|245
1593475500000|2020-06-30 00:05:00|11245.3|11244.4|11245.8|11244.9|11246.8|11245.9|11244.2|11243.3|212
1593475800000|2020-06-30 00:10:00|11245.9|11245|11244.2|11243.3|11246.8|11246|11244|11243.3|177
1593476100000|2020-06-30 00:15:00|11244.3|11243.4|11243.9|11243|11245.7|11244.9|11243.4|11242.5|234
1593476400000|2020-06-30 00:20:00|11244.2|11243.6|11244.8|11243.9|11245.8|11244.9|11244.2|11243.6|177
1593476700000|2020-06-30 00:25:00|11244.6|11244|11243.4|11242.5|11244.8|11244.1|11243.1|11242.3|141
1593477000000|2020-06-30 00:30:00|11243.6|11242.7|11241.4|11240.5|11244.3|11243.4|11241.3|11240.4|191
1593477300000|2020-06-30 00:35:00|11241.6|11240.7|11240.3|11239.4|11241.8|11240.9|11239.8|11238.9|252
1593477600000|2020-06-30 00:40:00|11240.5|11239.6|11241.6|11240.7|11241.7|11240.8|11238.7|11237.8|248
1593477900000|2020-06-30 00:45:00|11241.5|11240.6|11239.4|11238.8|11242.2|11241.4|11239.3|11238.4|205
1593478200000|2020-06-30 00:50:00|11239.3|11238.7|11237.2|11236.3|11240.3|11239.5|11235.1|11234.3|436
1593478500000|2020-06-30 00:55:00|11236.9|11236|11238.7|11237.8|11240.2|11239.3|11236.6|11235.7|267
1593478800000|2020-06-30 01:00:00|11238.8|11237.9|11241.2|11240.6|11241.4|11240.6|11238|11237.1|225
1593479100000|2020-06-30 01:05:00|11241.4|11240.8|11237.2|11236.3|11241.8|11240.9|11236.6|11235.7|302
1593479400000|2020-06-30 01:10:00|11237.1|11236.2|11241.4|11240.5|11241.8|11240.9|11237.1|11236.2|338
1593479700000|2020-06-30 01:15:00|11241.3|11240.4|11241.3|11240.4|11241.8|11240.9|11240.5|11239.6|169
1593480000000|2020-06-30 01:20:00|11241.4|11240.5|11243.8|11242.9|11243.8|11243|11241.3|11240.4|267
1593480300000|2020-06-30 01:25:00|11243.7|11242.8|11241.9|11241|11244|11243.2|11241.9|11241|206
1593480600000|2020-06-30 01:30:00|11242.1|11241.2|11241.7|11240.8|11242.9|11242|11241.5|11240.6|187
1593480900000|2020-06-30 01:35:00|11241.8|11240.9|11244.3|11243.4|11244.3|11243.4|11241.7|11240.8|226
1593481200000|2020-06-30 01:40:00|11244.4|11243.5|11244.8|11243.9|11245.7|11244.9|11244.1|11243.3|186
1593481500000|2020-06-30 01:45:00|11244.9|11244|11245.5|11244.9|11247.9|11247.1|11244.3|11243.5|272
1593481800000|2020-06-30 01:50:00|11245.6|11245|11246.3|11245.4|11247|11246.2|11245.5|11244.8|120
1593482100000|2020-06-30 01:55:00|11246.4|11245.5|11247.8|11246.9|11248.1|11247.5|11246.4|11245.5|214
1593482400000|2020-06-30 02:00:00|11247.9|11247|11248.6|11247.7|11249.4|11248.6|11247|11246.3|245
1593482700000|2020-06-30 02:05:00|11248.5|11247.9|11246.3|11245.4|11250|11249.1|11245.8|11245.2|223
1593483000000|2020-06-30 02:10:00|11246.1|11245.5|11248.2|11247.3|11248.5|11247.6|11245.9|11245.1|172
1593483300000|2020-06-30 02:15:00|11248|11247.4|11245.9|11245.3|11248.5|11247.8|11245.9|11245.1|223
1593483600000|2020-06-30 02:20:00|11246|11245.4|11245.1|11244.5|11246.6|11245.8|11244|11243.4|157
1593483900000|2020-06-30 02:25:00|11245|11244.4|11245.3|11244.4|11245.5|11244.9|11244.7|11243.9|100
1593484200000|2020-06-30 02:30:00|11244.9|11244.3|11244.9|11244.3|11245.3|11244.6|11243.7|11242.9|123
1593484500000|2020-06-30 02:35:00|11245|11244.1|11242.9|11242|11245.5|11244.7|11242.7|11241.9|183
1593484800000|2020-06-30 02:40:00|11242.7|11241.8|11242|11241.4|11242.9|11242|11240.7|11239.9|209
1593485100000|2020-06-30 02:45:00|11241.9|11241.3|11241.4|11240.5|11242.1|11241.4|11240.7|11239.9|161
1593485400000|2020-06-30 02:50:00|11241.5|11240.6|11243.3|11242.7|11243.7|11242.9|11241.4|11240.5|181
1593485700000|2020-06-30 02:55:00|11243.5|11242.6|11242.2|11241.6|11243.7|11243.1|11241.6|11240.9|253
1593486000000|2020-06-30 03:00:00|11242.3|11241.7|11240.8|11240.2|11242.4|11241.8|11240.7|11239.8|226
1593486300000|2020-06-30 03:05:00|11240.9|11239.9|11241.2|11240.6|11241.5|11240.8|11240.4|11239.8|118
1593486600000|2020-06-30 03:10:00|11241.1|11240.2|11241.9|11241|11242.8|11242|11241|11240.2|160
1593486900000|2020-06-30 03:15:00|11242|11241.1|11244.3|11243.4|11245.1|11244.2|11241.7|11240.9|226
1593487200000|2020-06-30 03:20:00|11244.2|11243.3|11244.5|11243.9|11245.2|11244.4|11244|11243.1|137
1593487500000|2020-06-30 03:25:00|11244.6|11244|11245.5|11244.6|11246.7|11246.1|11244.5|11243.9|136
1593487800000|2020-06-30 03:30:00|11245.6|11244.7|11245.3|11244.7|11245.9|11245|11244.8|11244.1|169
1593488100000|2020-06-30 03:35:00|11245.2|11244.6|11244.4|11243.5|11245.9|11245.2|11244.2|11243.4|145
1593488400000|2020-06-30 03:40:00|11244.3|11243.7|11243.7|11242.8|11245.8|11245|11243.5|11242.7|168
1593488700000|2020-06-30 03:45:00|11243.6|11242.7|11242.2|11241.3|11243.7|11242.9|11242.1|11241.3|141
1593489000000|2020-06-30 03:50:00|11242.3|11241.4|11238.9|11238|11242.9|11242.2|11238.7|11238|242
1593489300000|2020-06-30 03:55:00|11239|11238.1|11238.3|11237.4|11239.4|11238.7|11237.8|11236.9|224
1593489600000|2020-06-30 04:00:00|11238.5|11237.7|11238.9|11238|11240.5|11239.9|11238.5|11237.7|219
1593489900000|2020-06-30 04:05:00|11239|11238.1|11240.5|11239.6|11241|11240.2|11238.6|11237.8|190
1593490200000|2020-06-30 04:10:00|11240.7|11239.9|11242.4|11241.5|11243.1|11242.2|11240.3|11239.7|194
1593490500000|2020-06-30 04:15:00|11242.5|11241.6|11242.1|11241.2|11242.7|11242|11241.4|11240.7|226
1593490800000|2020-06-30 04:20:00|11242|11241.1|11242|11241.4|11242.4|11241.6|11241|11240.2|161
1593491100000|2020-06-30 04:25:00|11241.9|11241.3|11244.4|11243.8|11244.9|11244|11241.9|11241.1|289
1593491400000|2020-06-30 04:30:00|11244.3|11243.7|11241.9|11241|11244.4|11243.8|11241.5|11240.7|201
1593491700000|2020-06-30 04:35:00|11241.8|11240.9|11241.4|11240.5|11242.3|11241.6|11241.3|11240.4|109
1593492000000|2020-06-30 04:40:00|11241.5|11240.6|11238.1|11237.2|11241.9|11241.1|11237.8|11236.9|263
1593492300000|2020-06-30 04:45:00|11237.8|11236.9|11238.7|11237.8|11238.8|11238|11237.4|11236.6|213
1593492600000|2020-06-30 04:50:00|11238.6|11237.7|11239.2|11238.3|11239.3|11238.5|11238.1|11237.3|182
1593492900000|2020-06-30 04:55:00|11239.1|11238.5|11239|11238.4|11240.4|11239.7|11238.6|11237.9|164
1593493200000|2020-06-30 05:00:00|11239.1|11238.5|11240.1|11239.2|11240.6|11239.7|11238.5|11237.6|211
1593493500000|2020-06-30 05:05:00|11240|11239.1|11239.3|11238.7|11240.1|11239.2|11238.2|11237.4|160
1593493800000|2020-06-30 05:10:00|11239.2|11238.6|11238|11237.4|11239.3|11238.7|11237.6|11237|122
1593494100000|2020-06-30 05:15:00|11237.9|11237.3|11236.3|11235.4|11238.2|11237.4|11235.7|11235|152
1593494400000|2020-06-30 05:20:00|11236.1|11235.5|11236.1|11235.5|11236.6|11236|11235.5|11234.7|152
1593494700000|2020-06-30 05:25:00|11236.2|11235.6|11233.3|11232.7|11236.2|11235.6|11233.2|11232.4|199
1593495000000|2020-06-30 05:30:00|11233.4|11232.5|11230.8|11230.2|11233.8|11233|11229.3|11228.5|378
1593495300000|2020-06-30 05:35:00|11231|11230.1|11226.6|11225.7|11231.4|11230.5|11226.5|11225.6|349
1593495600000|2020-06-30 05:40:00|11226.8|11225.9|11229.8|11229.2|11230.1|11229.3|11225.3|11224.4|328
1593495900000|2020-06-30 05:45:00|11229.6|11229|11227.9|11227.3|11230.1|11229.3|11227.5|11226.7|276
1593496200000|2020-06-30 05:50:00|11227.8|11227.2|11227.6|11226.7|11228.2|11227.3|11225.9|11225.1|244
1593496500000|2020-06-30 05:55:00|11227.5|11226.6|11231.5|11230.6|11231.8|11230.9|11227.1|11226.3|374
1593496800000|2020-06-30 06:00:00|11231.3|11230.4|11225.3|11224.4|11231.7|11230.8|11225.2|11224.3|555
1593497100000|2020-06-30 06:05:00|11225.6|11224.7|11216.1|11215.2|11225.9|11225|11214.8|11213.9|607
1593497400000|2020-06-30 06:10:00|11216|11215.1|11219.2|11218.6|11219.7|11218.8|11215|11214.1|506
1593497700000|2020-06-30 06:15:00|11219.1|11218.5|11216.2|11215.3|11219.6|11218.8|11215.3|11214.4|470
1593498000000|2020-06-30 06:20:00|11216.3|11215.4|11216.9|11216|11218.8|11218.1|11215|11214.3|348
1593498300000|2020-06-30 06:25:00|11216.7|11215.8|11217.2|11216.6|11217.4|11216.6|11215.2|11214.5|357
1593498600000|2020-06-30 06:30:00|11217.1|11216.5|11208|11207.4|11217.1|11216.5|11207.3|11206.5|638
1593498900000|2020-06-30 06:35:00|11208.1|11207.5|11206.8|11206.2|11208.6|11207.8|11204.4|11203.7|534
1593499200000|2020-06-30 06:40:00|11207.1|11206.5|11210.2|11209.3|11210.4|11209.5|11207|11206.4|516
1593499500000|2020-06-30 06:45:00|11210.1|11209.2|11209.1|11208.5|11210.3|11209.6|11206.6|11205.8|585
1593499800000|2020-06-30 06:50:00|11209|11208.4|11213.1|11212.2|11214.5|11213.6|11207.9|11207.2|556
1593500100000|2020-06-30 06:55:00|11213.3|11212.4|11213.5|11212.6|11215.5|11214.9|11212.4|11211.6|523
1593500400000|2020-06-30 07:00:00|11213.4|11212.5|11212.1|11211.5|11214.2|11213.6|11210.8|11210|609
1593500700000|2020-06-30 07:05:00|11212.4|11211.6|11209.5|11208.6|11214.2|11213.6|11209.4|11208.6|685
1593501000000|2020-06-30 07:10:00|11209.7|11208.8|11209|11208.4|11211.2|11210.5|11205.7|11205|658
1593501300000|2020-06-30 07:15:00|11209.1|11208.2|11212.5|11211.9|11213|11212.2|11208|11207.1|601
1593501600000|2020-06-30 07:20:00|11212.4|11211.8|11213.3|11212.7|11214.2|11213.6|11210.4|11209.7|531
1593501900000|2020-06-30 07:25:00|11213.4|11212.8|11211|11210.1|11213.4|11212.8|11208.4|11207.7|540
1593502200000|2020-06-30 07:30:00|11210.9|11210|11209.7|11209.1|11211.1|11210.2|11206.9|11206.1|503
1593502500000|2020-06-30 07:35:00|11209.6|11209|11209.9|11209.3|11211|11210.3|11208.1|11207.5|498
1593502800000|2020-06-30 07:40:00|11210.1|11209.5|11213.6|11213|11213.9|11213.2|11209.3|11208.5|508
1593503100000|2020-06-30 07:45:00|11213.7|11213.1|11216|11215.4|11218.6|11218|11213.2|11212.6|512
1593503400000|2020-06-30 07:50:00|11215.9|11215.3|11219.4|11218.8|11219.6|11219|11214|11213.1|467
1593503700000|2020-06-30 07:55:00|11219.3|11218.7|11223.4|11222.8|11224.2|11223.5|11219|11218.2|554
1593504000000|2020-06-30 08:00:00|11223.5|11222.9|11227.3|11226.4|11228.3|11227.6|11221.7|11221.1|602
1593504300000|2020-06-30 08:05:00|11227.4|11226.5|11221.5|11220.9|11227.7|11227.1|11221.2|11220.6|488
1593504600000|2020-06-30 08:10:00|11221.7|11220.8|11218.7|11218.1|11221.7|11220.8|11217.9|11217.3|493
1593504900000|2020-06-30 08:15:00|11219|11218.4|11223|11222.4|11224.1|11223.5|11218|11217.3|527
1593505200000|2020-06-30 08:20:00|11222.7|11222.1|11224.3|11223.7|11225|11224.4|11221.6|11220.9|411
1593505500000|2020-06-30 08:25:00|11224.1|11223.5|11226.6|11225.7|11227.6|11226.9|11224.1|11223.3|571
1593505800000|2020-06-30 08:30:00|11226.8|11225.9|11221|11220.4|11226.9|11226|11220.7|11219.9|604
1593506100000|2020-06-30 08:35:00|11220.8|11220.2|11224.7|11223.8|11228.1|11227.5|11220.8|11220.1|581
1593506400000|2020-06-30 08:40:00|11224.8|11223.9|11225.9|11225|11226.9|11226.2|11221|11220.2|716
1593506700000|2020-06-30 08:45:00|11225.7|11224.8|11224|11223.4|11227.1|11226.2|11223.4|11222.6|569
1593507000000|2020-06-30 08:50:00|11224.2|11223.3|11225.1|11224.2|11226.2|11225.4|11222.2|11221.6|537
1593507300000|2020-06-30 08:55:00|11225|11224.4|11219.2|11218.3|11225|11224.4|11219|11218.1|544
1593507600000|2020-06-30 09:00:00|11219.4|11218.5|11212.6|11211.7|11220.3|11219.4|11211.7|11210.9|595
1593507900000|2020-06-30 09:05:00|11212.4|11211.5|11212.2|11211.3|11214.1|11213.2|11209.7|11208.9|568
1593508200000|2020-06-30 09:10:00|11212.3|11211.4|11210.2|11209.3|11213.9|11213.2|11209.8|11208.9|521
1593508500000|2020-06-30 09:15:00|11210.1|11209.2|11210.4|11209.5|11212.4|11211.5|11209.3|11208.5|465
1593508800000|2020-06-30 09:20:00|11210.3|11209.4|11211.7|11211.1|11212.6|11211.8|11208.9|11208.3|608
1593509100000|2020-06-30 09:25:00|11211.9|11211.3|11206.9|11206.3|11212.4|11211.7|11206.6|11205.9|564
1593509400000|2020-06-30 09:30:00|11206.6|11206|11206.5|11205.9|11207.2|11206.6|11203.4|11202.6|563
1593509700000|2020-06-30 09:35:00|11206.4|11205.8|11209.1|11208.2|11209.3|11208.4|11205.7|11205.1|335
1593510000000|2020-06-30 09:40:00|11209|11208.1|11203.3|11202.7|11209.4|11208.6|11203.2|11202.5|496
1593510300000|2020-06-30 09:45:00|11203.4|11202.8|11201.9|11201.3|11205.9|11205.2|11201.6|11200.9|417
1593510600000|2020-06-30 09:50:00|11201.7|11201.1|11206.1|11205.5|11206.2|11205.6|11200.1|11199.5|476
1593510900000|2020-06-30 09:55:00|11206.2|11205.6|11205.6|11204.7|11207.1|11206.5|11204.1|11203.5|454
1593511200000|2020-06-30 10:00:00|11205.5|11204.6|11203.6|11203|11206.4|11205.7|11200.2|11199.5|597
1593511500000|2020-06-30 10:05:00|11203.5|11202.9|11203.1|11202.2|11204|11203.1|11199.1|11198.5|422
1593511800000|2020-06-30 10:10:00|11202.9|11202|11200|11199.4|11203.8|11203.1|11198.8|11198.1|471
1593512100000|2020-06-30 10:15:00|11199.9|11199.3|11202.9|11202.3|11204.2|11203.3|11199.3|11198.4|498
1593512400000|2020-06-30 10:20:00|11203|11202.4|11202.1|11201.5|11206|11205.1|11201.9|11201.3|478
1593512700000|2020-06-30 10:25:00|11202.2|11201.3|11209|11208.1|11209.4|11208.6|11202.1|11201.2|524
1593513000000|2020-06-30 10:30:00|11208.7|11208|11206.6|11205.7|11210.4|11209.6|11205.9|11205.2|472
1593513300000|2020-06-30 10:35:00|11206.7|11205.8|11212.5|11211.6|11213.3|11212.4|11204.6|11204|468
1593513600000|2020-06-30 10:40:00|11212.4|11211.5|11214.7|11213.8|11215|11214.1|11210.1|11209.2|623
1593513900000|2020-06-30 10:45:00|11214.6|11213.7|11216.8|11215.9|11217.4|11216.7|11213.7|11212.8|608
1593514200000|2020-06-30 10:50:00|11216.7|11215.8|11212.6|11211.7|11219.6|11218.8|11211.4|11210.7|558
1593514500000|2020-06-30 10:55:00|11212.7|11211.8|11209.8|11208.9|11213.1|11212.4|11206.5|11205.7|583
1593514800000|2020-06-30 11:00:00|11209.7|11208.8|11210.6|11209.7|11212.8|11212|11207.3|11206.4|625
1593515100000|2020-06-30 11:05:00|11210.7|11209.8|11208|11207.1|11210.7|11209.8|11205.9|11205.2|401
1593515400000|2020-06-30 11:10:00|11207.8|11207.2|11213.8|11212.9|11213.9|11213|11207.7|11207|448
1593515700000|2020-06-30 11:15:00|11213.7|11213.1|11210.1|11209.2|11213.9|11213.1|11209.5|11208.6|369
1593516000000|2020-06-30 11:20:00|11210|11209.1|11210|11209.1|11212.8|11212.1|11209.2|11208.4|379
1593516300000|2020-06-30 11:25:00|11209.9|11209|11208.2|11207.6|11211.6|11210.8|11208.1|11207.3|362
1593516600000|2020-06-30 11:30:00|11208.3|11207.7|11210.9|11210.3|11212.1|11211.3|11207.1|11206.2|624
1593516900000|2020-06-30 11:35:00|11210.8|11210.2|11206.7|11205.8|11212.9|11212.1|11206.6|11205.7|437
1593517200000|2020-06-30 11:40:00|11206.5|11205.9|11205.6|11204.7|11206.9|11206.2|11202.9|11202|540
1593517500000|2020-06-30 11:45:00|11205.7|11205|11206.5|11205.6|11207.1|11206.4|11204.2|11203.3|457
1593517800000|2020-06-30 11:50:00|11206.6|11205.7|11202.1|11201.2|11210.1|11209.2|11201.8|11201.1|618
1593518100000|2020-06-30 11:55:00|11202|11201.5|11195|11194.1|11203.3|11202.5|11194.5|11193.7|856
1593518400000|2020-06-30 12:00:00|11194.8|11194.2|11194.5|11193.6|11198|11197.4|11192.9|11192.2|738
1593518700000|2020-06-30 12:05:00|11194.3|11193.7|11194|11193.4|11196.4|11195.8|11191.5|11190.7|457
1593519000000|2020-06-30 12:10:00|11194.2|11193.6|11197.6|11197|11197.7|11197.1|11191.6|11190.9|491
1593519300000|2020-06-30 12:15:00|11197.9|11197.3|11203.7|11202.8|11204|11203.4|11197|11196.4|491
1593519600000|2020-06-30 12:20:00|11203.8|11202.9|11202.1|11201.5|11205.8|11205|11202|11201.4|465
1593519900000|2020-06-30 12:25:00|11202.2|11201.6|11199|11198.1|11203|11202.4|11198.7|11197.8|536
1593520200000|2020-06-30 12:30:00|11199.1|11198.2|11201.4|11200.8|11203.2|11202.5|11198.3|11197.4|574
1593520500000|2020-06-30 12:35:00|11201.5|11200.9|11204.5|11203.9|11205.7|11204.9|11200.9|11200.1|500
1593520800000|2020-06-30 12:40:00|11204.4|11203.8|11207.2|11206.6|11209.7|11208.9|11203.3|11202.6|508
1593521100000|2020-06-30 12:45:00|11207.7|11206.8|11214.1|11213.5|11215.6|11215|11206.4|11205.6|677
1593521400000|2020-06-30 12:50:00|11214|11213.4|11214.7|11214.1|11219.1|11218.3|11210.5|11209.8|673
1593521700000|2020-06-30 12:55:00|11214.9|11214|11209.5|11208.6|11215.2|11214.6|11208.9|11208|698
1593522000000|2020-06-30 13:00:00|11210.1|11209.2|11208.3|11207.4|11212|11211.1|11207.8|11206.9|572
1593522300000|2020-06-30 13:05:00|11208.2|11207.6|11213.8|11212.9|11214|11213.3|11207.7|11206.8|807
1593522600000|2020-06-30 13:10:00|11213.7|11212.8|11215.8|11215.2|11217.6|11217|11212.8|11211.9|754
1593522900000|2020-06-30 13:15:00|11216.1|11215.1|11216.9|11216|11218.1|11217.5|11214.1|11213.4|677
1593523200000|2020-06-30 13:20:00|11216.8|11216.2|11220.9|11220|11222.5|11221.9|11216.5|11215.8|572
1593523500000|2020-06-30 13:25:00|11220.8|11219.9|11224.4|11223.5|11225.5|11224.8|11218.2|11217.5|591
1593523800000|2020-06-30 13:30:00|11224.3|11223.8|11222.3|11221.4|11226.1|11225.3|11221.9|11221|855
1593524100000|2020-06-30 13:35:00|11222.2|11221.3|11227|11226.4|11231.5|11230.7|11222.1|11221.3|887
1593524400000|2020-06-30 13:40:00|11227.2|11226.3|11220.2|11218.6|11228.6|11227.7|11219|11218.1|765
1593524700000|2020-06-30 13:45:00|11220.3|11219|11214.1|11213.2|11224.4|11223.6|11214|11213.1|926
1593525000000|2020-06-30 13:50:00|11214.5|11213.6|11216.9|11216|11218.4|11217.5|11214.4|11213.5|749
1593525300000|2020-06-30 13:55:00|11217|11216.1|11208.7|11207.8|11218.1|11217.4|11207.3|11206.6|793
1593525600000|2020-06-30 14:00:00|11208.9|11208|11214.2|11213.3|11214.9|11214|11203.7|11203.1|1055
1593525900000|2020-06-30 14:05:00|11213.9|11213.2|11225.4|11224.5|11227.5|11226.6|11213.8|11213.1|807
1593526200000|2020-06-30 14:10:00|11225.6|11224.7|11224.3|11223.4|11226.5|11225.7|11222.7|11222.1|895
1593526500000|2020-06-30 14:15:00|11224.4|11223.5|11213.8|11212.9|11225.8|11225.1|11213.6|11212.9|780
1593526800000|2020-06-30 14:20:00|11213.9|11213|11216.1|11215.2|11216.6|11215.9|11207.7|11206.8|931
1593527100000|2020-06-30 14:25:00|11216|11215.1|11217.8|11216.9|11221.2|11220.3|11214.5|11213.6|922
1593527400000|2020-06-30 14:30:00|11217.7|11216.8|11217.6|11216.7|11224.9|11224|11217.6|11216.7|966
1593527700000|2020-06-30 14:35:00|11217.7|11216.8|11217.9|11217|11223.2|11222.4|11212.7|11211.8|1022
1593528000000|2020-06-30 14:40:00|11218|11217.1|11221.5|11220.6|11226.6|11225.7|11213.1|11212.4|1269
1593528300000|2020-06-30 14:45:00|11221.4|11220.5|11218.1|11217.2|11231.6|11230.7|11216.6|11215.7|1440
1593528600000|2020-06-30 14:50:00|11218.2|11217.3|11227.6|11226.7|11232.4|11231.5|11218.2|11217.3|1501
1593528900000|2020-06-30 14:55:00|11227.5|11226.9|11233.1|11232.2|11236.9|11236|11223.1|11222.2|1622
1593529200000|2020-06-30 15:00:00|11233.2|11232.3|11237.6|11236.7|11238.6|11237.7|11230.1|11229.3|1303
1593529500000|2020-06-30 15:05:00|11237.8|11236.9|11242.1|11241.2|11244.3|11243.4|11236.9|11236.2|1068
1593529800000|2020-06-30 15:10:00|11242.2|11241.3|11252.9|11252|11254.1|11253|11240.3|11239.4|945
1593530100000|2020-06-30 15:15:00|11253.1|11252.2|11259|11258.1|11261.4|11260.5|11252.3|11251.4|1291
1593530400000|2020-06-30 15:20:00|11259.1|11258.2|11253.7|11252.8|11262.4|11261.5|11253.4|11252.5|1011
1593530700000|2020-06-30 15:25:00|11253.9|11253|11247.6|11247|11256.1|11255.2|11245.2|11244.3|825
1593531000000|2020-06-30 15:30:00|11247.9|11247.1|11245|11244.1|11250.4|11249.8|11243.8|11243|753
1593531300000|2020-06-30 15:35:00|11245.1|11244.2|11250.3|11249.4|11250.9|11250|11244.2|11243.5|689
1593531600000|2020-06-30 15:40:00|11250.4|11249.5|11243.1|11242.2|11250.4|11249.5|11242.6|11241.7|657
1593531900000|2020-06-30 15:45:00|11243.2|11242.3|11243.8|11242.9|11244.1|11243.2|11241.5|11240.7|507
1593532200000|2020-06-30 15:50:00|11243.7|11242.8|11243.2|11242.6|11244.7|11243.8|11241.8|11240.9|500
1593532500000|2020-06-30 15:55:00|11243.3|11242.4|11238.3|11237.7|11243.5|11242.7|11233.4|11232.7|894
1593532800000|2020-06-30 16:00:00|11238.2|11237.3|11243.1|11242.2|11244.5|11243.6|11236.6|11235.8|780
1593533100000|2020-06-30 16:05:00|11242.7|11241.8|11246.3|11245.4|11249|11248.1|11242.3|11241.4|547
1593533400000|2020-06-30 16:10:00|11246.4|11245.5|11246.8|11245.9|11248.2|11247.5|11245.1|11244.2|643
1593533700000|2020-06-30 16:15:00|11247|11246.1|11244.7|11243.8|11249.2|11248.5|11244.6|11243.7|440
1593534000000|2020-06-30 16:20:00|11244.6|11243.7|11246.9|11246|11246.9|11246|11241.2|11240.6|556
1593534300000|2020-06-30 16:25:00|11247|11246.3|11242.9|11241.8|11248.7|11248.1|11242.9|11241.4|587
1593534600000|2020-06-30 16:30:00|11243.1|11242|11239.9|11239|11244.6|11243.7|11239.5|11238.6|754
1593534900000|2020-06-30 16:35:00|11240.1|11239.2|11245.2|11244.3|11249|11248.4|11239.4|11238.6|668
1593535200000|2020-06-30 16:40:00|11245.3|11244.4|11249.5|11248.6|11249.6|11248.7|11244.9|11244|573
1593535500000|2020-06-30 16:45:00|11249.7|11248.8|11249.1|11248.2|11250.3|11249.4|11247.1|11246.4|631
1593535800000|2020-06-30 16:50:00|11249.2|11248.3|11246.2|11245.3|11249.3|11248.5|11246|11245.2|545
1593536100000|2020-06-30 16:55:00|11246.1|11245.2|11243.6|11242.7|11247.2|11246.3|11242.4|11241.5|527
1593536400000|2020-06-30 17:00:00|11243.7|11242.8|11244.3|11243.7|11246.4|11245.7|11243.1|11242.2|553
1593536700000|2020-06-30 17:05:00|11244.4|11243.5|11247|11246.1|11248.2|11247.6|11243.1|11242.4|499
1593537000000|2020-06-30 17:10:00|11246.8|11246.2|11247.9|11247.3|11249.6|11248.8|11246.4|11245.7|506
1593537300000|2020-06-30 17:15:00|11247.8|11247.2|11249.5|11248.9|11250.2|11249.6|11247.5|11246.8|396
1593537600000|2020-06-30 17:20:00|11249.8|11249.2|11246.8|11245.9|11251.9|11251.1|11246.3|11245.7|453
1593537900000|2020-06-30 17:25:00|11246.4|11245.8|11251.1|11250.2|11252.3|11251.5|11246.3|11245.6|532
1593538200000|2020-06-30 17:30:00|11251|11250.1|11246.1|11245.2|11251.2|11250.3|11246|11245.2|406
1593538500000|2020-06-30 17:35:00|11246.2|11245.3|11244.1|11243.2|11246.2|11245.5|11241.7|11241|387
1593538800000|2020-06-30 17:40:00|11244.2|11243.3|11241.9|11241.3|11244.2|11243.3|11239.6|11238.9|473
1593539100000|2020-06-30 17:45:00|11242|11241.4|11241.1|11240.2|11243.6|11243|11238.3|11237.5|493
1593539400000|2020-06-30 17:50:00|11241.2|11240.3|11239.9|11239.3|11241.6|11240.7|11239.6|11238.9|379
1593539700000|2020-06-30 17:55:00|11240.1|11239.2|11238.1|11237.2|11241.6|11240.9|11236.8|11236.2|543
1593540000000|2020-06-30 18:00:00|11238|11237.4|11238.2|11237.3|11238.8|11237.9|11233.4|11232.6|632
1593540300000|2020-06-30 18:05:00|11238.1|11237.2|11238.3|11237.4|11238.4|11237.6|11236.5|11235.7|403
1593540600000|2020-06-30 18:10:00|11238.2|11237.3|11238.2|11237.3|11238.7|11238|11236.6|11235.8|364
1593540900000|2020-06-30 18:15:00|11238.1|11237.2|11233.7|11233.1|11238.8|11238.1|11233.3|11232.6|517
1593541200000|2020-06-30 18:20:00|11233.8|11232.9|11233.8|11232.9|11237.3|11236.6|11231.3|11230.4|463
1593541500000|2020-06-30 18:25:00|11233.7|11232.8|11237.1|11236.2|11237.2|11236.4|11232.5|11231.8|588
1593541800000|2020-06-30 18:30:00|11237|11236.1|11237.4|11236.8|11238|11237.2|11234.4|11233.7|499
1593542100000|2020-06-30 18:35:00|11237.2|11236.6|11237.3|11236.4|11237.7|11237.1|11235.5|11234.8|427
1593542400000|2020-06-30 18:40:00|11237.2|11236.3|11237.8|11236.9|11238.3|11237.6|11235.9|11235.3|318
1593542700000|2020-06-30 18:45:00|11237.9|11237.3|11236.3|11235.4|11238.2|11237.5|11235.1|11234.4|321
1593543000000|2020-06-30 18:50:00|11236.2|11235.3|11236.8|11235.9|11237.6|11236.9|11235.6|11234.8|261
1593543300000|2020-06-30 18:55:00|11236.7|11236.1|11233.3|11232.4|11238.6|11237.9|11233.1|11232.2|575
1593543600000|2020-06-30 19:00:00|11233.2|11232.3|11228.6|11228|11236.1|11235.3|11226.8|11225.9|697
1593543900000|2020-06-30 19:05:00|11228.7|11228.1|11228.7|11228.1|11230.3|11229.6|11227.2|11226.5|552
1593544200000|2020-06-30 19:10:00|11228.5|11227.9|11231.3|11230.4|11231.3|11230.5|11227.3|11226.6|354
1593544500000|2020-06-30 19:15:00|11231.4|11230.5|11228.2|11227.6|11231.5|11230.7|11228.1|11227.4|359
1593544800000|2020-06-30 19:20:00|11228.6|11227.7|11228.3|11227.4|11228.9|11228|11226.9|11226|235
1593545100000|2020-06-30 19:25:00|11228.4|11227.5|11230.8|11229.9|11230.9|11230|11227.6|11226.7|319
1593545400000|2020-06-30 19:30:00|11230.7|11229.8|11229.8|11229.2|11231|11230.1|11228.2|11227.3|380
1593545700000|2020-06-30 19:35:00|11230.2|11229.3|11232.9|11232|11232.9|11232|11229.8|11228.9|310
1593546000000|2020-06-30 19:40:00|11233|11232.3|11235.4|11234.5|11235.8|11234.9|11232.6|11231.9|352
1593546300000|2020-06-30 19:45:00|11235.5|11234.6|11236.4|11235.5|11236.7|11236|11234|11233.2|506
1593546600000|2020-06-30 19:50:00|11236.5|11235.6|11237.9|11237|11238.7|11237.8|11235.9|11235.2|488
1593546900000|2020-06-30 19:55:00|11238|11237.1|11234.1|11233.5|11239.2|11238.3|11234.1|11233.5|656
1593547200000|2020-06-30 20:00:00|11234|11233.1|11235.5|11234.6|11236.2|11235.5|11233.5|11232.8|468
1593547500000|2020-06-30 20:05:00|11235.3|11234.7|11234.3|11233.4|11235.9|11235|11233.8|11232.9|213
1593547800000|2020-06-30 20:10:00|11234.2|11233.3|11233.8|11232.9|11235.8|11234.9|11233.5|11232.6|238
1593548100000|2020-06-30 20:15:00|11233.7|11232.8|11231.2|11230.3|11233.8|11232.9|11231.1|11230.2|205
1593548400000|2020-06-30 20:20:00|11231.1|11230.2|11231.2|11230.3|11232.2|11231.4|11231|11230.1|146
1593548700000|2020-06-30 20:25:00|11231.1|11230.5|11232.5|11231.6|11232.7|11231.8|11231.1|11230.3|147
1593549000000|2020-06-30 20:30:00|11232.6|11231.7|11233|11232.1|11234.6|11233.7|11232.4|11231.7|257
1593549300000|2020-06-30 20:35:00|11233.1|11232.2|11234.2|11233.3|11234.3|11233.4|11232.8|11231.9|189
1593549600000|2020-06-30 20:40:00|11234.1|11233.2|11234.5|11233.6|11235.7|11234.8|11234.1|11233.2|148
1593549900000|2020-06-30 20:45:00|11234.4|11233.5|11233.5|11232.6|11235.2|11234.3|11232.8|11231.9|331
1593550200000|2020-06-30 20:50:00|11233.6|11232.7|11234.6|11233.7|11235.6|11234.7|11233.5|11232.6|254
1593550500000|2020-06-30 20:55:00|11234.5|11233.6|11234.3|11232.4|11235|11233.9|11232.3|11230.3|588
1593550800000|2020-06-30 21:00:00|11233.9|11232.6|11237.3|11231.8|11237.5|11234.2|11233.9|11231.8|42
1593551100000|2020-06-30 21:05:00|11237.7|11231.7|11236.3|11232.7|11238.3|11234|11235.5|11231.4|271
1593551400000|2020-06-30 21:10:00|11236|11232.4|11234.7|11232.4|11237.2|11234|11234.2|11231.6|213
1593551700000|2020-06-30 21:15:00|11234.6|11232.3|11233.8|11232.3|11235.3|11232.6|11233.7|11231.4|177
1593552000000|2020-06-30 21:20:00|11233.9|11232.1|11237|11232.3|11238.4|11233.6|11233.5|11231.2|190
1593552300000|2020-06-30 21:25:00|11237.1|11232.2|11236.6|11232.2|11237.2|11232.7|11235.9|11231.3|213
1593552600000|2020-06-30 21:30:00|11236.7|11232.4|11235.5|11230.2|11236.9|11232.4|11234.8|11228.8|260
1593552900000|2020-06-30 21:35:00|11235.7|11230.1|11233|11229.2|11236|11230.9|11232.7|11228.4|294
1593553200000|2020-06-30 21:40:00|11233.1|11229.3|11233.4|11229.9|11233.8|11230.1|11232.6|11229|221
1593553500000|2020-06-30 21:45:00|11233.3|11229.8|11233.5|11230.1|11233.9|11230.6|11232.9|11228.9|235
1593553800000|2020-06-30 21:50:00|11233.6|11230|11233.8|11229.9|11234.1|11230.5|11233.1|11229.4|219
1593554100000|2020-06-30 21:55:00|11233.7|11230|11233.7|11230.7|11234.1|11230.9|11233.2|11229.6|228
1593554400000|2020-06-30 22:00:00|11233.8|11230.6|11233.3|11232.4|11235|11233.4|11232.9|11229.9|420
1593554700000|2020-06-30 22:05:00|11233.5|11232.6|11233.8|11232.9|11234.5|11233.5|11233.2|11232.2|127
1593555000000|2020-06-30 22:10:00|11233.7|11232.8|11235.5|11234.6|11235.9|11235|11233.7|11232.8|177
1593555300000|2020-06-30 22:15:00|11235.4|11234.5|11236.1|11235.2|11236.2|11235.3|11234.9|11234|73
1593555600000|2020-06-30 22:20:00|11235.9|11235|11236.1|11235.2|11236.5|11235.6|11234.8|11233.9|127
1593555900000|2020-06-30 22:25:00|11236|11235.1|11236.3|11235.4|11237|11236.1|11235.5|11234.6|146
1593556200000|2020-06-30 22:30:00|11236.4|11235.5|11235.9|11235|11237|11236.1|11235.8|11234.9|129
1593556500000|2020-06-30 22:35:00|11235.8|11234.9|11235.6|11234.7|11236.8|11235.9|11235.4|11234.5|108
1593556800000|2020-06-30 22:40:00|11235.5|11234.6|11235.4|11234.5|11235.7|11234.8|11235.1|11234.2|68
1593557100000|2020-06-30 22:45:00|11235.5|11234.6|11235.4|11234.5|11236.2|11235.3|11235.2|11234.3|123
1593557400000|2020-06-30 22:50:00|11235.3|11234.4|11234.6|11233.7|11235.9|11235|11234.5|11233.6|126
1593557700000|2020-06-30 22:55:00|11234.7|11233.8|11235.6|11234.7|11235.7|11234.8|11234.6|11233.7|94
1593558000000|2020-06-30 23:00:00|11235.5|11234.6|11235.6|11234.7|11236.2|11235.3|11235.5|11234.6|114
1593558300000|2020-06-30 23:05:00|11235.7|11234.8|11235.6|11234.7|11235.8|11234.9|11235.1|11234.4|89
1593558600000|2020-06-30 23:10:00|11235.5|11234.6|11234.7|11233.8|11235.9|11235.1|11234.6|11233.7|80
1593558900000|2020-06-30 23:15:00|11234.9|11234|11235|11234.1|11235.1|11234.2|11234.3|11233.4|119
1593559200000|2020-06-30 23:20:00|11234.9|11234|11234.4|11233.5|11235.1|11234.2|11234.4|11233.5|155
1593559500000|2020-06-30 23:25:00|11234.5|11233.6|11233.8|11232.9|11234.9|11234|11233.4|11232.5|176
1593559800000|2020-06-30 23:30:00|11233.7|11233.1|11234.6|11233.7|11235|11234.1|11233.4|11232.5|220
1593560100000|2020-06-30 23:35:00|11234.7|11233.8|11234.2|11233.3|11234.8|11234.1|11233.9|11233.1|173
1593560400000|2020-06-30 23:40:00|11234.1|11233.2|11234.6|11233.7|11234.6|11233.7|11233.7|11232.9|156
1593560700000|2020-06-30 23:45:00|11234.5|11233.6|11234.2|11233.3|11235.2|11234.3|11234.2|11233.3|123
1593561000000|2020-06-30 23:50:00|11234.3|11233.4|11234.4|11233.5|11235.2|11234.3|11234.1|11233.2|120
1593561300000|2020-06-30 23:55:00|11234.6|11233.7|11234.1|11233.2|11234.6|11233.8|11233.9|11233.1|126
1593561600000|2020-07-01 00:00:00|11234.2|11233.3|11229.8|11228.9|11234.2|11233.3|11229|11228.1|366
1593561900000|2020-07-01 00:05:00|11229.7|11228.8|11229.2|11228.6|11231.5|11230.6|11229.1|11228.2|221
1593562200000|2020-07-01 00:10:00|11229.5|11228.7|11231|11230.1|11232.7|11231.8|11229.5|11228.6|243
1593562500000|2020-07-01 00:15:00|11230.9|11230.3|11231.3|11230.7|11231.8|11231.1|11230.9|11230.1|102
1593562800000|2020-07-01 00:20:00|11231.2|11230.6|11229.5|11228.6|11231.3|11230.6|11229.3|11228.5|103
1593563100000|2020-07-01 00:25:00|11229.4|11228.5|11229.7|11228.8|11229.7|11228.9|11228.1|11227.2|174
1593563400000|2020-07-01 00:30:00|11229.6|11228.7|11231.2|11230.6|11232.1|11231.2|11228.9|11228.1|213
1593563700000|2020-07-01 00:35:00|11231.3|11230.4|11233.1|11232.2|11233.1|11232.3|11230.6|11229.9|239
1593564000000|2020-07-01 00:40:00|11233|11232.1|11233|11232.1|11234.1|11233.2|11232.3|11231.6|170
1593564300000|2020-07-01 00:45:00|11233.1|11232.2|11232.1|11231.5|11233.1|11232.3|11231.9|11231.1|206
1593564600000|2020-07-01 00:50:00|11232.3|11231.4|11230.8|11229.9|11232.8|11231.9|11230.5|11229.6|233
1593564900000|2020-07-01 00:55:00|11230.4|11229.5|11231.3|11230.4|11232.5|11231.6|11229.9|11229|331
1593565200000|2020-07-01 01:00:00|11231.2|11230.3|11232.6|11231.7|11232.6|11231.7|11229.4|11228.6|310
1593565500000|2020-07-01 01:05:00|11232.7|11231.8|11236.8|11235.9|11237.5|11236.6|11232.4|11231.5|439
1593565800000|2020-07-01 01:10:00|11236.7|11235.8|11236.5|11235.6|11237.1|11236.2|11236|11235.3|206
1593566100000|2020-07-01 01:15:00|11236.6|11235.7|11238|11237.1|11240|11239.1|11236.6|11235.7|407
1593566400000|2020-07-01 01:20:00|11237.9|11237|11237.1|11236.2|11238|11237.1|11236.5|11235.7|224
1593566700000|2020-07-01 01:25:00|11237.2|11236.3|11239.1|11238.2|11239.4|11238.7|11236.9|11236.1|243
1593567000000|2020-07-01 01:30:00|11239.2|11238.3|11239.1|11238.2|11239.8|11238.9|11237.6|11236.7|389
1593567300000|2020-07-01 01:35:00|11239.2|11238.3|11237|11236.1|11240.1|11239.3|11237|11236.1|359
1593567600000|2020-07-01 01:40:00|11237.1|11236.2|11238.7|11237.8|11239|11238.1|11237|11236.1|212
1593567900000|2020-07-01 01:45:00|11238.6|11237.7|11237.1|11236.2|11239.1|11238.2|11237|11236.1|300
1593568200000|2020-07-01 01:50:00|11237|11236.1|11236.6|11235.7|11238.4|11237.6|11236.2|11235.5|201
1593568500000|2020-07-01 01:55:00|11236.7|11235.8|11239.2|11238.3|11239.4|11238.5|11236.5|11235.6|300
1593568800000|2020-07-01 02:00:00|11239.3|11238.4|11239.2|11238.3|11241.3|11240.4|11238.6|11237.7|342
1593569100000|2020-07-01 02:05:00|11239.1|11238.2|11238.5|11237.6|11241.1|11240.2|11238.1|11237.2|346
1593569400000|2020-07-01 02:10:00|11238.4|11237.5|11237.7|11237.1|11239.4|11238.5|11237.5|11236.8|227
1593569700000|2020-07-01 02:15:00|11238|11237.4|11239.6|11238.7|11239.6|11238.9|11236.8|11236.1|277
1593570000000|2020-07-01 02:20:00|11239.8|11238.9|11239.2|11238.3|11239.8|11239|11238.3|11237.6|221
1593570300000|2020-07-01 02:25:00|11239|11238.4|11240.3|11239.4|11240.6|11239.8|11238.9|11238.2|177
1593570600000|2020-07-01 02:30:00|11240.4|11239.5|11238.6|11237.7|11240.7|11239.9|11238.2|11237.3|247
1593570900000|2020-07-01 02:35:00|11238.7|11237.8|11240.1|11239.5|11240.2|11239.6|11238.7|11237.8|167
1593571200000|2020-07-01 02:40:00|11240|11239.4|11239.8|11238.9|11240.4|11239.8|11239.5|11238.8|135
1593571500000|2020-07-01 02:45:00|11239.6|11239|11240.3|11239.7|11240.5|11239.8|11239.1|11238.2|216
1593571800000|2020-07-01 02:50:00|11240.4|11239.8|11238.7|11237.8|11240.6|11239.8|11238.4|11237.6|225
1593572100000|2020-07-01 02:55:00|11238.8|11237.9|11238.5|11237.9|11239.6|11238.7|11238.4|11237.6|201
1593572400000|2020-07-01 03:00:00|11238.6|11238|11237.2|11236.6|11239.2|11238.6|11237|11236.3|289
1593572700000|2020-07-01 03:05:00|11237.3|11236.7|11237.4|11236.5|11237.7|11237|11236.3|11235.6|200
1593573000000|2020-07-01 03:10:00|11237.3|11236.7|11237.5|11236.6|11238.6|11238|11237.1|11236.5|166
1593573300000|2020-07-01 03:15:00|11237.4|11236.8|11237.5|11236.6|11238.3|11237.5|11236.7|11235.8|203
1593573600000|2020-07-01 03:20:00|11237.3|11236.7|11235|11234.4|11237.6|11237|11234.9|11234.2|195
1593573900000|2020-07-01 03:25:00|11234.9|11234.3|11235.4|11234.8|11235.5|11234.9|11234.2|11233.6|174
1593574200000|2020-07-01 03:30:00|11235.5|11234.9|11235.9|11235.3|11236.2|11235.5|11234.6|11234|164
1593574500000|2020-07-01 03:35:00|11236.2|11235.8|11234|11233.1|11236.7|11236|11233.4|11232.5|214
1593574800000|2020-07-01 03:40:00|11233.9|11233|11232.1|11231.2|11234.5|11233.7|11231.5|11230.6|297
1593575100000|2020-07-01 03:45:00|11232|11231.1|11228.9|11228|11232.3|11231.5|11228.5|11227.6|266
1593575400000|2020-07-01 03:50:00|11229|11228.1|11227.4|11226.5|11230.1|11229.2|11227.3|11226.4|194
1593575700000|2020-07-01 03:55:00|11227.3|11226.4|11227|11226.1|11227.9|11227.1|11222.7|11221.8|441
1593576000000|2020-07-01 04:00:00|11227.2|11226.3|11226.5|11225.6|11227.4|11226.7|11225.8|11225|237
1593576300000|2020-07-01 04:05:00|11226.4|11225.5|11226.6|11225.7|11227.7|11227|11226|11225.2|269
1593576600000|2020-07-01 04:10:00|11226.5|11225.6|11224.6|11223.7|11226.5|11225.7|11224|11223.1|236
1593576900000|2020-07-01 04:15:00|11224.5|11223.6|11224.7|11223.8|11225|11224.2|11224|11223.1|209
1593577200000|2020-07-01 04:20:00|11224.6|11223.7|11224.6|11223.7|11226|11225.3|11224.3|11223.6|257
1593577500000|2020-07-01 04:25:00|11224.7|11223.8|11225.5|11224.6|11226.2|11225.3|11224.3|11223.6|233
1593577800000|2020-07-01 04:30:00|11225.6|11224.7|11226.7|11225.8|11227.2|11226.4|11225.6|11224.7|222
1593578100000|2020-07-01 04:35:00|11226.8|11225.9|11224.9|11224|11227.6|11226.8|11224.3|11223.6|340
1593578400000|2020-07-01 04:40:00|11225|11224.1|11224.7|11223.8|11225.4|11224.6|11223.4|11222.6|325
1593578700000|2020-07-01 04:45:00|11224.6|11223.7|11222.7|11221.8|11224.6|11223.8|11221.3|11220.6|446
1593579000000|2020-07-01 04:50:00|11223|11222.1|11222.1|11221.2|11223.5|11222.7|11221.5|11220.8|295
1593579300000|2020-07-01 04:55:00|11222|11221.1|11218.6|11217.7|11222|11221.2|11215.6|11214.6|405
1593579600000|2020-07-01 05:00:00|11218.7|11217.8|11221.6|11220.7|11221.6|11220.8|11217.7|11216.9|495
1593579900000|2020-07-01 05:05:00|11221.5|11220.6|11220.1|11219.2|11222.4|11221.6|11219.5|11218.7|461
1593580200000|2020-07-01 05:10:00|11220|11219.1|11218.8|11217.9|11220.2|11219.5|11216.1|11215.5|410
1593580500000|2020-07-01 05:15:00|11218.9|11218|11221.2|11220.3|11221.6|11220.7|11217|11216.2|603
1593580800000|2020-07-01 05:20:00|11221.3|11220.4|11221.3|11220.4|11222.2|11221.5|11219.5|11218.8|375
1593581100000|2020-07-01 05:25:00|11221.1|11220.5|11221.5|11220.6|11222.4|11221.6|11220.4|11219.7|421
1593581400000|2020-07-01 05:30:00|11221.6|11220.9|11222.7|11222.1|11223.3|11222.4|11220.6|11219.9|391
1593581700000|2020-07-01 05:35:00|11222.9|11222|11224.3|11223.4|11224.3|11223.4|11222.2|11221.5|353
1593582000000|2020-07-01 05:40:00|11224.4|11223.5|11223.2|11222.6|11224.5|11223.7|11222.7|11222|291
1593582300000|2020-07-01 05:45:00|11223.4|11222.5|11224.2|11223.3|11225|11224.2|11223.2|11222.5|312
1593582600000|2020-07-01 05:50:00|11224.1|11223.2|11225|11224.1|11225.4|11224.7|11222.9|11222|332
1593582900000|2020-07-01 05:55:00|11224.8|11224.2|11224.8|11223.9|11226.8|11226|11224.5|11223.8|399
1593583200000|2020-07-01 06:00:00|11224.7|11223.8|11221.5|11220.9|11225.7|11224.9|11220.9|11220.1|508
1593583500000|2020-07-01 06:05:00|11221.7|11221.1|11222.6|11222|11224|11223.3|11220.7|11219.9|458
1593583800000|2020-07-01 06:10:00|11222.7|11222.1|11225.6|11224.7|11225.7|11225|11222.1|11221.3|458
1593584100000|2020-07-01 06:15:00|11225.5|11224.9|11224.6|11224|11226.9|11226.1|11223.7|11223|468
1593584400000|2020-07-01 06:20:00|11224.5|11223.9|11226.2|11225.3|11226.2|11225.4|11223.8|11222.9|297
1593584700000|2020-07-01 06:25:00|11226.3|11225.4|11226.8|11226.2|11227.7|11227.1|11223.5|11222.6|443
1593585000000|2020-07-01 06:30:00|11226.9|11226.3|11227.5|11226.9|11229.1|11228.5|11225.9|11225|476
1593585300000|2020-07-01 06:35:00|11227.3|11226.7|11228.3|11227.7|11229.5|11228.8|11226.6|11225.7|428
1593585600000|2020-07-01 06:40:00|11228.2|11227.3|11232.2|11231.6|11232.4|11231.7|11227.8|11227.2|442
1593585900000|2020-07-01 06:45:00|11232.3|11231.7|11231.8|11231.2|11232.9|11232.1|11229.9|11229.1|285
1593586200000|2020-07-01 06:50:00|11232|11231.1|11231.4|11230.5|11232.9|11232.1|11230.3|11229.6|410
1593586500000|2020-07-01 06:55:00|11231.2|11230.6|11233.8|11233.2|11234.9|11234.2|11230.8|11230|399
1593586800000|2020-07-01 07:00:00|11233.7|11232.8|11228.3|11227.4|11233.7|11232.8|11227.6|11226.9|528
1593587100000|2020-07-01 07:05:00|11228.2|11227.6|11228.7|11228.1|11228.9|11228.2|11226.7|11225.9|372
1593587400000|2020-07-01 07:10:00|11228.6|11228|11231.2|11230.6|11232.6|11232|11228.1|11227.4|395
1593587700000|2020-07-01 07:15:00|11231.3|11230.7|11225.3|11224.7|11232.4|11231.8|11224.9|11224.2|635
1593588000000|2020-07-01 07:20:00|11225.7|11225.1|11224.7|11224.1|11227.5|11226.9|11223.6|11222.8|374
1593588300000|2020-07-01 07:25:00|11224.8|11223.9|11225.4|11224.8|11225.6|11224.9|11223.7|11222.9|267
1593588600000|2020-07-01 07:30:00|11225.9|11225|11229.2|11228.6|11229.3|11228.6|11223.7|11223|459
1593588900000|2020-07-01 07:35:00|11228.9|11228.3|11228.8|11227.9|11231.7|11230.9|11228.4|11227.8|489
1593589200000|2020-07-01 07:40:00|11228.7|11227.8|11228.1|11227.5|11230.6|11230|11226.6|11226|412
1593589500000|2020-07-01 07:45:00|11228.2|11227.6|11228.8|11227.9|11230.4|11229.6|11226|11225.2|508
1593589800000|2020-07-01 07:50:00|11228.7|11227.8|11230.8|11229.6|11231.2|11230.2|11227.6|11226.9|436
1593590100000|2020-07-01 07:55:00|11231|11229.5|11232.1|11231.2|11233.4|11232.7|11230.2|11229.3|504
1593590400000|2020-07-01 08:00:00|11232|11231.1|11234.8|11234.2|11235.7|11234.8|11229.5|11228.8|619
1593590700000|2020-07-01 08:05:00|11234.7|11234.1|11238.3|11237.4|11239.3|11238.4|11234.7|11234.1|530
1593591000000|2020-07-01 08:10:00|11238.2|11237.3|11242.1|11241.5|11245.2|11244.6|11238.1|11237.3|673
1593591300000|2020-07-01 08:15:00|11242|11241.4|11239|11238.4|11244.8|11244.2|11239|11238.3|628
1593591600000|2020-07-01 08:20:00|11239.1|11238.5|11244.3|11243.7|11244.5|11243.9|11238.2|11237.3|483
1593591900000|2020-07-01 08:25:00|11244.2|11243.6|11241.7|11241.1|11244.3|11243.7|11240.4|11239.6|358
1593592200000|2020-07-01 08:30:00|11241.9|11241.3|11239|11238.4|11243.2|11242.6|11238.4|11237.6|393
1593592500000|2020-07-01 08:35:00|11238.7|11238.1|11233.8|11233.2|11240.1|11239.4|11233.1|11232.3|500
1593592800000|2020-07-01 08:40:00|11233.9|11233.3|11234.5|11233.9|11239.3|11238.4|11233.3|11232.6|708
1593593100000|2020-07-01 08:45:00|11234.2|11233.6|11231.5|11230.9|11234.5|11233.9|11229.6|11229|410
1593593400000|2020-07-01 08:50:00|11231.4|11230.8|11232.9|11232|11233.7|11233|11230.3|11229.7|443
1593593700000|2020-07-01 08:55:00|11232.6|11231.9|11231.7|11231.1|11234.1|11233.4|11230.6|11230|524
1593594000000|2020-07-01 09:00:00|11231.8|11230.9|11231.8|11230.9|11234|11233.3|11231.2|11230.5|413
1593594300000|2020-07-01 09:05:00|11232|11231.4|11231.7|11230.8|11234.3|11233.5|11231.4|11230.7|368
1593594600000|2020-07-01 09:10:00|11231.6|11230.7|11229.6|11229|11231.7|11230.9|11228.6|11227.9|382
1593594900000|2020-07-01 09:15:00|11229.5|11228.9|11226.1|11225.5|11229.5|11228.9|11224.9|11224.1|399
1593595200000|2020-07-01 09:20:00|11226.3|11225.7|11225.8|11225.2|11227.2|11226.6|11224.2|11223.6|441
1593595500000|2020-07-01 09:25:00|11225.9|11225.3|11222.6|11222|11226.2|11225.6|11222.3|11221.7|396
1593595800000|2020-07-01 09:30:00|11222.5|11221.9|11222.6|11222|11224.9|11224.1|11218.6|11217.7|578
1593596100000|2020-07-01 09:35:00|11222.7|11222.1|11226.2|11225.3|11226.6|11226|11222|11221.3|484
1593596400000|2020-07-01 09:40:00|11225.8|11225.2|11223.6|11223|11227|11226.4|11221.9|11221.3|508
1593596700000|2020-07-01 09:45:00|11223.5|11222.9|11223.7|11223.1|11224|11223.4|11218.4|11217.8|571
1593597000000|2020-07-01 09:50:00|11223.6|11223|11219.2|11218.3|11224.7|11224.1|11217.9|11217.2|463
1593597300000|2020-07-01 09:55:00|11218.7|11218.1|11208.1|11207.5|11218.8|11218.1|11207.9|11207.3|793
1593597600000|2020-07-01 10:00:00|11207.8|11207.2|11207.7|11207.1|11209.4|11208.6|11205.6|11204.8|655
1593597900000|2020-07-01 10:05:00|11207.8|11207.2|11210.6|11210|11211.1|11210.5|11204.6|11203.7|620
1593598200000|2020-07-01 10:10:00|11210.7|11210.1|11208.5|11207.9|11210.9|11210.3|11207|11206.2|551
1593598500000|2020-07-01 10:15:00|11208.3|11207.7|11208.5|11207.9|11211.7|11211.1|11207.4|11206.7|555
1593598800000|2020-07-01 10:20:00|11208.4|11207.8|11208.8|11208.2|11209.1|11208.5|11202.7|11201.8|623
1593599100000|2020-07-01 10:25:00|11208.7|11208.1|11209.4|11208.5|11209.4|11208.8|11206.6|11206|555
1593599400000|2020-07-01 10:30:00|11209.3|11208.8|11209.7|11208.8|11211.4|11210.7|11209|11208.2|648
1593599700000|2020-07-01 10:35:00|11209.6|11208.7|11204.6|11204|11209.7|11208.8|11202|11201.1|742
1593600000000|2020-07-01 10:40:00|11204.8|11203.9|11204.9|11204.3|11207.9|11207.2|11202.8|11201.9|632
1593600300000|2020-07-01 10:45:00|11204.8|11204.2|11203.9|11203|11206.3|11205.6|11202.7|11202.1|697
1593600600000|2020-07-01 10:50:00|11204.1|11203.5|11202.6|11202|11205.4|11204.8|11200.9|11200|631
1593600900000|2020-07-01 10:55:00|11202.8|11201.9|11205.7|11204.8|11206.3|11205.5|11202.7|11201.9|541
1593601200000|2020-07-01 11:00:00|11205.8|11204.9|11199.4|11198.5|11205.8|11205|11197.2|11196.3|714
1593601500000|2020-07-01 11:05:00|11198.9|11198.3|11197.7|11197.1|11198.9|11198.3|11193.6|11192.9|832
1593601800000|2020-07-01 11:10:00|11197.6|11197|11201.4|11200.5|11201.4|11200.5|11196|11195.2|598
1593602100000|2020-07-01 11:15:00|11201.2|11200.6|11198.6|11198|11203.4|11202.7|11198.4|11197.8|596
1593602400000|2020-07-01 11:20:00|11198.7|11198.1|11198.1|11197.5|11199.1|11198.5|11196.7|11196|556
1593602700000|2020-07-01 11:25:00|11198.2|11197.3|11196.1|11195.5|11199.3|11198.7|11195.9|11195.3|580
1593603000000|2020-07-01 11:30:00|11196|11195.4|11189.7|11188.8|11201.4|11200.5|11185.4|11184.5|850
1593603300000|2020-07-01 11:35:00|11189.9|11189|11193.7|11193.1|11194.3|11193.6|11188.5|11187.6|836
1593603600000|2020-07-01 11:40:00|11193.6|11193|11197|11196.4|11198.2|11197.6|11193.4|11192.8|602
1593603900000|2020-07-01 11:45:00|11196.5|11195.9|11197.9|11197.3|11199.9|11199.1|11194.9|11194.3|627
1593604200000|2020-07-01 11:50:00|11198|11197.1|11203.9|11203.3|11207.3|11206.5|11196.4|11195.8|743
1593604500000|2020-07-01 11:55:00|11203.8|11203.2|11204.2|11203.3|11207.3|11206.5|11202.8|11202.2|707
1593604800000|2020-07-01 12:00:00|11204.1|11203.2|11207.5|11206.6|11208.2|11207.6|11202.7|11202|625
1593605100000|2020-07-01 12:05:00|11207.6|11206.7|11205.8|11205.2|11208.9|11208.2|11204.7|11203.9|702
1593605400000|2020-07-01 12:10:00|11205.7|11205.1|11201.5|11198.6|11206.5|11205.9|11200.3|11198.3|696
1593605700000|2020-07-01 12:15:00|11201.4|11198.4|11203.5|11202.6|11204.2|11203.4|11198.6|11197.7|711
1593606000000|2020-07-01 12:20:00|11203.4|11202.5|11207.9|11207|11208.2|11207.3|11201.5|11200.7|667
1593606300000|2020-07-01 12:25:00|11207.8|11206.9|11206.1|11205.2|11208.4|11207.8|11203.4|11202.6|554
1593606600000|2020-07-01 12:30:00|11206|11205.4|11208.1|11207.2|11209.8|11208.9|11205.5|11204.6|558
1593606900000|2020-07-01 12:35:00|11208.2|11207.3|11212.1|11211.2|11212.2|11211.4|11208.1|11207.2|643
1593607200000|2020-07-01 12:40:00|11212.3|11211.4|11212.6|11212|11214.4|11213.7|11210.9|11210.2|554
1593607500000|2020-07-01 12:45:00|11212.7|11212.1|11216.7|11215.8|11217.4|11216.8|11212.2|11211.5|594
1593607800000|2020-07-01 12:50:00|11216.6|11215.7|11218.9|11218.3|11221.5|11220.7|11216.6|11215.7|572
1593608100000|2020-07-01 12:55:00|11218.8|11218.2|11218.2|11217.6|11220.6|11219.8|11215.1|11214.5|576
1593608400000|2020-07-01 13:00:00|11218.1|11217.5|11221|11220.4|11223.2|11222.4|11217.5|11216.8|687
1593608700000|2020-07-01 13:05:00|11221.5|11220.6|11217.7|11217.1|11221.7|11221|11214.5|11213.6|722
1593609000000|2020-07-01 13:10:00|11217.6|11217|11220.2|11219.3|11221.7|11220.9|11216.7|11216|553
1593609300000|2020-07-01 13:15:00|11219.8|11219.2|11221.5|11220.6|11224.8|11223.9|11218.8|11218.1|554
1593609600000|2020-07-01 13:20:00|11221.3|11220.7|11223.9|11223|11226.4|11225.7|11220.8|11220.2|588
1593609900000|2020-07-01 13:25:00|11224.1|11223.2|11225.6|11224.7|11227.9|11227|11223.1|11222.2|506
1593610200000|2020-07-01 13:30:00|11225.7|11224.8|11225|11224.1|11226.2|11225.3|11223.4|11222.7|746
1593610500000|2020-07-01 13:35:00|11225.1|11224.2|11227.8|11227.2|11233.1|11232.2|11225|11224.2|965
1593610800000|2020-07-01 13:40:00|11228|11227.4|11228.7|11227.8|11232.3|11231.6|11226.1|11225.4|668
1593611100000|2020-07-01 13:45:00|11228.4|11227.5|11232.3|11231.4|11232.3|11231.4|11225.7|11224.9|773
1593611400000|2020-07-01 13:50:00|11232.4|11231.5|11232|11231.4|11235.7|11235|11231.1|11230.2|905
1593611700000|2020-07-01 13:55:00|11232.1|11231.2|11240.1|11239|11240.5|11239.6|11231.7|11230.8|825
1593612000000|2020-07-01 14:00:00|11239.9|11238.7|11250.6|11249.7|11251.2|11250.3|11237.1|11236.2|1215
1593612300000|2020-07-01 14:05:00|11250.9|11250.3|11261.1|11260.2|11264.2|11263.3|11249.9|11249.1|1105
1593612600000|2020-07-01 14:10:00|11261|11260.1|11261.7|11260.8|11264.3|11263.6|11257.9|11257|1041
1593612900000|2020-07-01 14:15:00|11261.8|11260.9|11257.9|11257|11264.6|11263.8|11257.3|11256.4|902
1593613200000|2020-07-01 14:20:00|11257.8|11256.9|11262.5|11261.6|11266.4|11265.8|11257.7|11256.9|831
1593613500000|2020-07-01 14:25:00|11262.6|11262|11266.3|11265.4|11269|11268.2|11262.4|11261.5|833
1593613800000|2020-07-01 14:30:00|11266.4|11265.5|11270.9|11270|11275.7|11274.9|11265.9|11265.3|988
1593614100000|2020-07-01 14:35:00|11270.8|11270.2|11266.6|11265.7|11271.5|11270.7|11264.5|11263.8|799
1593614400000|2020-07-01 14:40:00|11266.7|11266.1|11266.3|11265.4|11271|11270.4|11263.8|11262.9|798
1593614700000|2020-07-01 14:45:00|11266.5|11265.6|11262.7|11261.8|11267.3|11266.4|11262.5|11261.8|813
1593615000000|2020-07-01 14:50:00|11262.9|11262|11259.1|11258.5|11265.5|11264.7|11259|11258.2|666
1593615300000|2020-07-01 14:55:00|11259.2|11258.3|11261.2|11260.3|11261.2|11260.5|11254.8|11253.9|935
1593615600000|2020-07-01 15:00:00|11261.1|11260.2|11265.3|11264.4|11266.3|11265.7|11260.9|11260.1|882
1593615900000|2020-07-01 15:05:00|11265.4|11264.5|11265.2|11264.3|11270.2|11269.4|11264|11263.1|706
1593616200000|2020-07-01 15:10:00|11265.3|11264.4|11268.2|11267.3|11268.5|11267.6|11260.5|11259.6|863
1593616500000|2020-07-01 15:15:00|11268.3|11267.4|11264.9|11264|11270.2|11269.4|11261.6|11260.7|889
1593616800000|2020-07-01 15:20:00|11265|11264.1|11262.1|11261.2|11266.1|11265.2|11261.1|11260.2|686
1593617100000|2020-07-01 15:25:00|11262.2|11261.3|11264.3|11263.4|11266.6|11265.7|11261.7|11261.1|717
1593617400000|2020-07-01 15:30:00|11264.1|11263.5|11258.8|11257.9|11265.2|11264.3|11258.1|11257.2|595
1593617700000|2020-07-01 15:35:00|11258.7|11257.8|11256.8|11255.9|11258.9|11258.1|11255.5|11254.8|710
1593618000000|2020-07-01 15:40:00|11256.7|11255.8|11259.9|11259.3|11260.2|11259.3|11254.3|11253.5|636
1593618300000|2020-07-01 15:45:00|11260|11259.4|11261.5|11260.9|11263.6|11262.8|11257.8|11257|577
1593618600000|2020-07-01 15:50:00|11261.7|11260.8|11258.8|11257.9|11262.2|11261.3|11257.9|11257|495
1593618900000|2020-07-01 15:55:00|11258.7|11258.1|11259|11258.1|11261.1|11260.4|11256.8|11256.1|595
1593619200000|2020-07-01 16:00:00|11258.6|11258|11255.1|11254.2|11259.2|11258.5|11253.8|11253|520
1593619500000|2020-07-01 16:05:00|11255|11254.4|11252.3|11251.7|11255.3|11254.7|11251.7|11251.1|510
1593619800000|2020-07-01 16:10:00|11252.2|11251.6|11252.1|11251.5|11254.1|11253.4|11251.3|11250.6|401
1593620100000|2020-07-01 16:15:00|11252.2|11251.6|11255.1|11254.2|11255.8|11255.1|11251.4|11250.7|417
1593620400000|2020-07-01 16:20:00|11255.2|11254.3|11257.6|11257|11257.8|11257.1|11253.9|11253.2|401
1593620700000|2020-07-01 16:25:00|11257.7|11257.1|11260.4|11259.5|11260.7|11259.8|11257.7|11256.9|429
1593621000000|2020-07-01 16:30:00|11260.3|11259.7|11259.8|11258.9|11261.4|11260.5|11258.6|11257.8|439
1593621300000|2020-07-01 16:35:00|11259.7|11258.8|11261.3|11260.4|11261.4|11260.6|11258|11257.2|315
1593621600000|2020-07-01 16:40:00|11261.2|11260.6|11260.2|11259.3|11261.7|11260.8|11259.6|11258.8|282
1593621900000|2020-07-01 16:45:00|11260.1|11259.2|11258.6|11257.7|11260.2|11259.4|11252.8|11251.8|883
1593622200000|2020-07-01 16:50:00|11258.5|11257.9|11261.4|11260.5|11262.2|11261.3|11258.5|11257.7|536
1593622500000|2020-07-01 16:55:00|11261.3|11260.4|11264.8|11263.9|11265.4|11264.6|11261.3|11260.4|533
1593622800000|2020-07-01 17:00:00|11264.7|11264.1|11265.7|11264.8|11266|11265.3|11263.5|11262.7|385
1593623100000|2020-07-01 17:05:00|11265.8|11264.9|11261.1|11260.2|11267.4|11266.7|11261|11260.1|506
1593623400000|2020-07-01 17:10:00|11261.2|11260.3|11259.5|11258.9|11261.5|11260.8|11258.7|11257.8|604
1593623700000|2020-07-01 17:15:00|11259.7|11258.8|11258.1|11257.2|11260.6|11259.7|11257.2|11256.4|506
1593624000000|2020-07-01 17:20:00|11258|11257.4|11257.5|11256.9|11258.4|11257.6|11256.5|11255.7|376
1593624300000|2020-07-01 17:25:00|11257.6|11257|11255.1|11254.5|11260.4|11259.6|11255.1|11254.2|422
1593624600000|2020-07-01 17:30:00|11255.4|11254.8|11255.2|11254.3|11256.8|11256|11254.5|11253.7|414
1593624900000|2020-07-01 17:35:00|11255.4|11254.5|11256.6|11256|11257.4|11256.8|11255.4|11254.5|357
1593625200000|2020-07-01 17:40:00|11256.9|11256.3|11253.6|11253|11258.6|11258|11253.6|11252.8|423
1593625500000|2020-07-01 17:45:00|11253.7|11253.1|11256.1|11255.5|11256.6|11255.9|11253.7|11253.1|365
1593625800000|2020-07-01 17:50:00|11256|11255.4|11253.2|11252.3|11256.3|11255.5|11252.7|11252|365
1593626100000|2020-07-01 17:55:00|11253.1|11252.2|11255.3|11253.4|11258.4|11255.9|11252.7|11252|402
1593626400000|2020-07-01 18:00:00|11255.5|11253.3|11257.1|11256.2|11259|11258.1|11254|11253.1|596
1593626700000|2020-07-01 18:05:00|11257|11256.1|11257|11256.1|11258|11257.3|11253.7|11252.9|514
1593627000000|2020-07-01 18:10:00|11256.9|11256|11260.8|11259.9|11260.9|11260|11256.5|11255.6|437
1593627300000|2020-07-01 18:15:00|11260.7|11259.8|11257.1|11256.5|11261|11260.1|11255.8|11254.9|373
1593627600000|2020-07-01 18:20:00|11257.2|11256.6|11256|11255.1|11258.9|11258.3|11255|11254.1|407
1593627900000|2020-07-01 18:25:00|11255.9|11255|11255.3|11254.7|11256.6|11255.9|11255|11254.4|392
1593628200000|2020-07-01 18:30:00|11255.2|11254.6|11257.6|11256.7|11258.1|11257.5|11255.2|11254.5|398
1593628500000|2020-07-01 18:35:00|11257.5|11256.6|11255.3|11254.7|11258.5|11257.9|11255.2|11254.5|328
1593628800000|2020-07-01 18:40:00|11255.4|11254.8|11251.7|11250.8|11255.6|11255|11250.9|11250|409
1593629100000|2020-07-01 18:45:00|11251.5|11250.9|11249|11248.1|11251.7|11250.9|11248.2|11247.4|322
1593629400000|2020-07-01 18:50:00|11248.9|11248|11246.7|11245.8|11249.2|11248.4|11245.9|11245.2|301
1593629700000|2020-07-01 18:55:00|11246.8|11245.9|11245.6|11245|11249.2|11248.5|11245.5|11244.8|458
1593630000000|2020-07-01 19:00:00|11245.4|11244.8|11250.3|11249.4|11250.4|11249.6|11243.5|11242.9|441
1593630300000|2020-07-01 19:05:00|11250.4|11249.5|11251.4|11250.5|11251.4|11250.5|11248.7|11247.9|376
1593630600000|2020-07-01 19:10:00|11251.2|11250.3|11251.7|11250.8|11252|11251.1|11248.4|11247.7|471
1593630900000|2020-07-01 19:15:00|11251.8|11250.9|11250.6|11249.7|11252.3|11251.5|11249.2|11248.3|278
1593631200000|2020-07-01 19:20:00|11250.7|11249.8|11251.8|11250.9|11252.4|11251.6|11250.4|11249.7|233
1593631500000|2020-07-01 19:25:00|11251.7|11250.8|11252.1|11251.5|11252.3|11251.6|11251.5|11250.7|316
1593631800000|2020-07-01 19:30:00|11252.2|11251.6|11255.3|11254.4|11255.9|11255|11252.1|11251.5|415
1593632100000|2020-07-01 19:35:00|11255.4|11254.5|11256.7|11255.8|11257.1|11256.2|11253.9|11253.1|404
1593632400000|2020-07-01 19:40:00|11256.6|11255.7|11256.8|11255.9|11257.7|11256.9|11255.5|11254.6|288
1593632700000|2020-07-01 19:45:00|11256.9|11256|11257.3|11256.4|11257.7|11256.8|11255.9|11255.1|279
1593633000000|2020-07-01 19:50:00|11257.2|11256.3|11255.5|11254.6|11257.8|11256.9|11255.3|11254.5|368
1593633300000|2020-07-01 19:55:00|11255.3|11254.7|11251.3|11250.4|11255.5|11254.8|11251|11250.2|429
1593633600000|2020-07-01 20:00:00|11251.2|11250.3|11253.8|11252.9|11253.9|11253|11250|11249.1|351
1593633900000|2020-07-01 20:05:00|11253.7|11252.8|11254.3|11253.4|11254.4|11253.6|11253.3|11252.4|187
1593634200000|2020-07-01 20:10:00|11254.4|11253.5|11252.3|11251.4|11254.4|11253.6|11252.2|11251.3|110
1593634500000|2020-07-01 20:15:00|11252.4|11251.5|11253|11252.1|11253.7|11252.8|11252|11251.1|88
1593634800000|2020-07-01 20:20:00|11252.9|11252|11252.8|11251.9|11253.3|11252.4|11252.1|11251.3|119
1593635100000|2020-07-01 20:25:00|11252.9|11252|11252.5|11251.6|11253.1|11252.3|11252|11251.3|89
1593635400000|2020-07-01 20:30:00|11252.6|11251.7|11253.3|11252.4|11253.3|11252.4|11251.4|11250.6|98
1593635700000|2020-07-01 20:35:00|11253.1|11252.5|11254.5|11253.6|11255.1|11254.2|11252.3|11251.4|140
1593636000000|2020-07-01 20:40:00|11254.3|11253.7|11253.4|11252.5|11254.4|11253.8|11252.6|11251.8|153
1593636300000|2020-07-01 20:45:00|11253.3|11252.4|11252.3|11251.4|11253.5|11252.6|11251.3|11250.4|150
1593636600000|2020-07-01 20:50:00|11252.4|11251.5|11251.9|11251|11252.5|11251.6|11250.9|11250|153
1593636900000|2020-07-01 20:55:00|11251.8|11250.9|11252.3|11250.6|11253|11251.5|11251.5|11250.4|302
1593637200000|2020-07-01 21:00:00|11252.8|11250.8|11252.7|11249.4|11253.2|11250.9|11252.7|11249.4|57
1593637500000|2020-07-01 21:05:00|11254|11249|11256.9|11252.5|11259.3|11255.1|11252.5|11248.3|175
1593637800000|2020-07-01 21:10:00|11257|11252.8|11253|11251.8|11258.9|11254.5|11253|11251|235
1593638100000|2020-07-01 21:15:00|11252.9|11251.7|11256.7|11250.7|11256.7|11252.1|11249.3|11246|524
1593638400000|2020-07-01 21:20:00|11256.8|11250.8|11254.1|11248.4|11259.2|11253.3|11251.3|11246.9|424
1593638700000|2020-07-01 21:25:00|11254.6|11249|11254|11248|11255.1|11249.8|11250.6|11246.2|361
1593639000000|2020-07-01 21:30:00|11254.1|11248.1|11252.3|11246.7|11254.5|11248.5|11251.8|11246|293
1593639300000|2020-07-01 21:35:00|11252.7|11246.6|11253.1|11248.3|11254.4|11249.3|11251|11246.2|466
1593639600000|2020-07-01 21:40:00|11253.4|11248.2|11252.4|11248.7|11254|11251|11252.4|11247.5|287
1593639900000|2020-07-01 21:45:00|11252.8|11248.6|11252.5|11248.4|11253.5|11249.3|11251.9|11247.7|391
1593640200000|2020-07-01 21:50:00|11252.6|11248.2|11252.4|11249.2|11253.4|11249.9|11251.5|11247.6|267
1593640500000|2020-07-01 21:55:00|11252.5|11249.1|11252|11249|11253.4|11250.7|11251.7|11248|297
1593640800000|2020-07-01 22:00:00|11252.1|11249.1|11251.5|11250.6|11253.3|11251.6|11251.4|11248.7|594
1593641100000|2020-07-01 22:05:00|11251.6|11250.7|11251.8|11250.9|11252.2|11251.1|11251.1|11250.2|138
1593641400000|2020-07-01 22:10:00|11251.7|11250.8|11252.2|11251.3|11252.4|11251.3|11251.6|11250.7|67
1593641700000|2020-07-01 22:15:00|11252.3|11251.4|11253|11252.1|11253.3|11252.3|11251.6|11250.7|197
1593642000000|2020-07-01 22:20:00|11253.1|11252.2|11252.5|11251.6|11253.4|11252.3|11252.3|11251.4|174
1593642300000|2020-07-01 22:25:00|11252.6|11251.7|11252.5|11251.6|11252.9|11252|11252.1|11251.1|97
1593642600000|2020-07-01 22:30:00|11252.3|11251.4|11252.6|11251.7|11252.7|11251.8|11252.1|11251.1|78
1593642900000|2020-07-01 22:35:00|11252.3|11251.4|11252.6|11251.7|11252.7|11251.8|11251.5|11250.6|87
1593643200000|2020-07-01 22:40:00|11252.7|11251.6|11253.2|11252.3|11253.2|11252.3|11252.3|11251.1|99
1593643500000|2020-07-01 22:45:00|11253.3|11252.4|11252.3|11251.4|11253.7|11252.8|11252.1|11251.2|79
1593643800000|2020-07-01 22:50:00|11252.4|11251.5|11252.8|11251.9|11252.9|11252|11252.2|11251.3|62
1593644100000|2020-07-01 22:55:00|11252.7|11251.8|11252.7|11251.8|11252.9|11252|11251.8|11250.9|72
1593644400000|2020-07-01 23:00:00|11252.8|11251.7|11253.2|11252.3|11254.2|11253.3|11252.7|11251.7|173
1593644700000|2020-07-01 23:05:00|11253.3|11252.4|11254.2|11253.3|11254.2|11253.3|11253.1|11252.1|87
1593645000000|2020-07-01 23:10:00|11254.1|11253.2|11253.7|11252.8|11254.8|11253.9|11253.7|11252.8|129
1593645300000|2020-07-01 23:15:00|11253.8|11252.9|11253.8|11252.9|11254.3|11253.4|11253.2|11252.3|152
1593645600000|2020-07-01 23:20:00|11253.7|11252.8|11253.7|11252.8|11254.2|11253.3|11253.1|11252.2|100
1593645900000|2020-07-01 23:25:00|11253.6|11252.7|11252.2|11251.3|11253.7|11252.8|11251.7|11250.8|130
1593646200000|2020-07-01 23:30:00|11252.1|11251.2|11252|11251.1|11253.1|11252.3|11251.6|11250.7|213
1593646500000|2020-07-01 23:35:00|11251.9|11251|11252.8|11251.9|11252.9|11252|11251.7|11250.8|142
1593646800000|2020-07-01 23:40:00|11252.9|11252|11253.7|11252.8|11253.9|11253|11252.8|11251.9|99
1593647100000|2020-07-01 23:45:00|11253.8|11252.9|11254|11253.1|11254.3|11253.4|11253.6|11252.8|83
1593647400000|2020-07-01 23:50:00|11254.1|11253.2|11252.8|11251.9|11254.2|11253.3|11251.2|11250.3|255
1593647700000|2020-07-01 23:55:00|11252.7|11251.8|11252|11251.1|11253|11252.1|11251.6|11250.7|235
1593648000000|2020-07-02 00:00:00|11251.9|11251|11251.5|11250.9|11254.7|11253.8|11251|11250.1|478
1593648300000|2020-07-02 00:05:00|11251.7|11250.8|11252.7|11252.1|11253.4|11252.7|11251.1|11250.3|303
1593648600000|2020-07-02 00:10:00|11252.8|11252.2|11252|11251.4|11253.4|11252.5|11251.8|11251.1|288
1593648900000|2020-07-02 00:15:00|11252.1|11251.5|11250|11249.4|11252.1|11251.5|11249.5|11248.7|271
1593649200000|2020-07-02 00:20:00|11250.1|11249.5|11251|11250.4|11251.4|11250.6|11249.7|11248.9|160
1593649500000|2020-07-02 00:25:00|11251.1|11250.5|11248.7|11247.8|11251.8|11251|11248|11247.2|208
1593649800000|2020-07-02 00:30:00|11248.6|11247.7|11248.7|11247.8|11250.1|11249.4|11248.1|11247.3|239
1593650100000|2020-07-02 00:35:00|11248.6|11247.7|11250.4|11249.5|11250.5|11249.8|11248|11247.2|193
1593650400000|2020-07-02 00:40:00|11250.5|11249.6|11250.5|11249.9|11251.1|11250.3|11249.3|11248.5|213
1593650700000|2020-07-02 00:45:00|11250.7|11249.8|11252.2|11251.3|11252.6|11251.8|11250.5|11249.7|209
1593651000000|2020-07-02 00:50:00|11252.3|11251.4|11250.3|11249.4|11252.7|11251.9|11249.6|11248.8|200
1593651300000|2020-07-02 00:55:00|11250.2|11249.3|11251.8|11251.2|11252.1|11251.3|11249.7|11248.8|278
1593651600000|2020-07-02 01:00:00|11251.9|11251.3|11250|11249.1|11252.3|11251.5|11249.3|11248.5|305
1593651900000|2020-07-02 01:05:00|11249.8|11248.9|11251.7|11250.8|11251.7|11251|11249.7|11248.8|187
1593652200000|2020-07-02 01:10:00|11252|11251.1|11250.8|11249.9|11252.2|11251.5|11249.2|11248.6|238
1593652500000|2020-07-02 01:15:00|11251|11250.1|11253.3|11252.7|11254.3|11253.6|11250.5|11249.6|331
1593652800000|2020-07-02 01:20:00|11253.4|11252.8|11257.7|11256.8|11257.8|11256.9|11253.4|11252.7|380
1593653100000|2020-07-02 01:25:00|11257.8|11256.9|11257|11256.1|11258.8|11258|11256.6|11255.8|269
1593653400000|2020-07-02 01:30:00|11257.2|11256.3|11257.7|11256.8|11257.9|11257|11255.6|11254.7|377
1593653700000|2020-07-02 01:35:00|11257.8|11256.9|11256.2|11255.3|11258.3|11257.4|11255|11254.3|377
1593654000000|2020-07-02 01:40:00|11256.1|11255.2|11257.8|11256.9|11257.9|11257|11255|11254.2|385
1593654300000|2020-07-02 01:45:00|11257.9|11257|11258.2|11257.3|11258.3|11257.5|11256.3|11255.5|293
1593654600000|2020-07-02 01:50:00|11258.3|11257.4|11256.3|11255.4|11259.2|11258.4|11255.8|11254.9|346
1593654900000|2020-07-02 01:55:00|11256.2|11255.3|11253.7|11253.1|11256.8|11256|11253.7|11252.8|318
1593655200000|2020-07-02 02:00:00|11253.6|11253|11254.7|11253.8|11255.2|11254.5|11252.1|11251.5|350
1593655500000|2020-07-02 02:05:00|11254.8|11253.9|11253.5|11252.9|11255.1|11254.5|11253.4|11252.6|256
1593655800000|2020-07-02 02:10:00|11253.6|11252.7|11256.9|11256|11257|11256.3|11253.1|11252.3|274
1593656100000|2020-07-02 02:15:00|11256.8|11255.9|11256.4|11255.5|11257|11256.2|11254.6|11253.8|281
1593656400000|2020-07-02 02:20:00|11256.5|11255.6|11256.4|11255.5|11257.4|11256.7|11255.6|11254.9|246
1593656700000|2020-07-02 02:25:00|11256.3|11255.4|11258.1|11257.5|11258.2|11257.5|11256|11255.4|265
1593657000000|2020-07-02 02:30:00|11258|11257.4|11260.2|11259.6|11260.3|11259.7|11257.1|11256.3|270
1593657300000|2020-07-02 02:35:00|11260.1|11259.5|11258.9|11258|11260.5|11259.7|11257.6|11256.8|300
1593657600000|2020-07-02 02:40:00|11258.8|11257.9|11260.8|11259.9|11261.7|11261|11258.4|11257.8|269
1593657900000|2020-07-02 02:45:00|11260.4|11259.8|11260.4|11259.8|11261.3|11260.6|11258.6|11258|211
1593658200000|2020-07-02 02:50:00|11260.3|11259.5|11259.8|11259.2|11260.9|11260.1|11259.4|11258.5|296
1593658500000|2020-07-02 02:55:00|11259.7|11259.1|11261|11260.1|11261.7|11261|11259.6|11258.9|287
1593658800000|2020-07-02 03:00:00|11260.9|11260|11258.5|11257.6|11261.2|11260.5|11258.1|11257.3|227
1593659100000|2020-07-02 03:05:00|11258.6|11257.7|11259.6|11259|11260.9|11260.1|11258.2|11257.4|247
1593659400000|2020-07-02 03:10:00|11259.8|11259.2|11258.4|11257.8|11260.4|11259.6|11257.7|11256.8|253
1593659700000|2020-07-02 03:15:00|11258.5|11257.6|11256.3|11255.4|11259|11258.2|11256.1|11255.4|202
1593660000000|2020-07-02 03:20:00|11256.6|11255.7|11257.7|11256.8|11258.8|11258|11256.2|11255.4|245
1593660300000|2020-07-02 03:25:00|11257.8|11256.9|11257.4|11256.8|11259.4|11258.7|11257|11256.4|191
1593660600000|2020-07-02 03:30:00|11257.2|11256.6|11258.3|11257.7|11258.3|11257.7|11256.1|11255.5|238
1593660900000|2020-07-02 03:35:00|11258.2|11257.6|11257.9|11257|11259.4|11258.7|11257.7|11257|196
1593661200000|2020-07-02 03:40:00|11257.8|11257.2|11257.9|11257|11258.7|11257.8|11256.1|11255.5|350
1593661500000|2020-07-02 03:45:00|11257.8|11256.9|11259.8|11258.9|11260.4|11259.7|11257.6|11256.8|258
1593661800000|2020-07-02 03:50:00|11259.6|11259|11260.1|11259.5|11260.8|11260|11259.6|11258.9|217
1593662100000|2020-07-02 03:55:00|11260.2|11259.6|11263.3|11262.7|11263.4|11262.8|11260.1|11259.4|262
1593662400000|2020-07-02 04:00:00|11263.2|11262.6|11262.4|11261.8|11263.4|11262.8|11262.3|11261.6|192
1593662700000|2020-07-02 04:05:00|11262.6|11261.7|11262.6|11262|11263.6|11263|11262.4|11261.7|119
1593663000000|2020-07-02 04:10:00|11262.7|11262.1|11264.7|11263.8|11265.2|11264.6|11262.6|11261.9|245
1593663300000|2020-07-02 04:15:00|11264.8|11263.9|11264.6|11263.7|11264.8|11263.9|11263.6|11262.7|198
1593663600000|2020-07-02 04:20:00|11264.5|11263.6|11263.6|11262.7|11264.7|11263.9|11263.3|11262.4|227
1593663900000|2020-07-02 04:25:00|11263.7|11262.8|11263.7|11262.8|11264.2|11263.4|11263.3|11262.4|221
1593664200000|2020-07-02 04:30:00|11263.5|11262.9|11265.6|11264.7|11265.6|11264.9|11263.5|11262.7|223
1593664500000|2020-07-02 04:35:00|11265.7|11264.8|11265.1|11264.5|11266.1|11265.5|11265|11264.3|186
1593664800000|2020-07-02 04:40:00|11265.2|11264.6|11266.2|11265.6|11267.1|11266.5|11265.2|11264.6|198
1593665100000|2020-07-02 04:45:00|11266.1|11265.5|11266.8|11265.9|11267.4|11266.7|11265.8|11264.9|187
1593665400000|2020-07-02 04:50:00|11266.7|11265.8|11266.1|11265.5|11266.9|11266.1|11266|11265.3|156
1593665700000|2020-07-02 04:55:00|11266|11265.4|11265.5|11264.6|11266.2|11265.6|11265.2|11264.5|154
1593666000000|2020-07-02 05:00:00|11265.4|11264.8|11264.9|11264.3|11266|11265.4|11264|11263.2|273
1593666300000|2020-07-02 05:05:00|11265|11264|11264.2|11263.3|11265.1|11264.4|11263.4|11262.5|177
1593666600000|2020-07-02 05:10:00|11264|11263.4|11265.4|11264.8|11266|11265.4|11263.9|11263.2|202
1593666900000|2020-07-02 05:15:00|11265|11264.4|11263.5|11262.9|11265.2|11264.5|11263|11262.3|176
1593667200000|2020-07-02 05:20:00|11263.6|11263|11263.7|11263.1|11264|11263.4|11262.9|11262.2|225
1593667500000|2020-07-02 05:25:00|11263.8|11263.2|11263.8|11263.2|11264.5|11263.9|11263.5|11262.9|155
1593667800000|2020-07-02 05:30:00|11263.6|11262.9|11263.3|11262.4|11263.8|11263.1|11262.2|11261.3|239
1593668100000|2020-07-02 05:35:00|11263.2|11262.3|11264.4|11263.5|11264.9|11264.1|11262.6|11262|198
1593668400000|2020-07-02 05:40:00|11264.5|11263.6|11265.2|11264.3|11265.7|11264.8|11264.1|11263.4|179
1593668700000|2020-07-02 05:45:00|11265.3|11264.4|11265.8|11265.2|11266.4|11265.6|11265.1|11264.3|257
1593669000000|2020-07-02 05:50:00|11265.7|11265.1|11267.2|11266.6|11267.7|11266.9|11265.1|11264.5|236
1593669300000|2020-07-02 05:55:00|11267.1|11266.5|11264.2|11263.3|11267.4|11266.7|11263.9|11263.2|308
1593669600000|2020-07-02 06:00:00|11264.1|11263.2|11266|11265.4|11266.4|11265.6|11263.1|11262.4|392
1593669900000|2020-07-02 06:05:00|11265.8|11265.2|11272.2|11271.3|11273.3|11272.5|11265.6|11264.9|627
1593670200000|2020-07-02 06:10:00|11272.3|11271.4|11270.2|11269.6|11272.3|11271.5|11267.8|11266.9|364
1593670500000|2020-07-02 06:15:00|11270.3|11269.4|11267.8|11266.9|11270.3|11269.5|11266.9|11266.3|297
1593670800000|2020-07-02 06:20:00|11267.7|11266.8|11267.8|11267.2|11269.2|11268.6|11266.5|11265.7|430
1593671100000|2020-07-02 06:25:00|11268|11267.1|11268.6|11267.7|11268.6|11267.7|11266.5|11265.8|357
1593671400000|2020-07-02 06:30:00|11268.5|11267.9|11271.3|11270.7|11273.9|11273.1|11268.3|11267.5|435
1593671700000|2020-07-02 06:35:00|11271.2|11270.6|11273.7|11273.1|11275.1|11274.5|11270.7|11270.1|410
1593672000000|2020-07-02 06:40:00|11273.8|11272.9|11275.3|11274.4|11276.3|11275.6|11271.8|11271|425
1593672300000|2020-07-02 06:45:00|11275.4|11274.5|11271.8|11270.9|11276.2|11275.3|11270.7|11270|449
1593672600000|2020-07-02 06:50:00|11271.9|11271|11272.5|11271.9|11272.7|11272|11270.5|11269.8|269
1593672900000|2020-07-02 06:55:00|11272.3|11271.7|11269.7|11268.8|11272.7|11271.9|11268.3|11267.4|489
1593673200000|2020-07-02 07:00:00|11269.8|11268.9|11272.9|11272.3|11273.7|11272.9|11269.4|11268.5|616
1593673500000|2020-07-02 07:05:00|11273.1|11272.2|11270.8|11269.9|11273.2|11272.3|11266.2|11265.3|694
1593673800000|2020-07-02 07:10:00|11270.7|11269.8|11264|11263.1|11270.8|11269.9|11263.3|11262.4|697
1593674100000|2020-07-02 07:15:00|11264.1|11263.2|11263.3|11262.4|11265|11264.1|11262.4|11261.5|626
1593674400000|2020-07-02 07:20:00|11262.9|11262.3|11268.5|11267.6|11269|11268.1|11262.8|11262.2|617
1593674700000|2020-07-02 07:25:00|11268.4|11267.5|11281.3|11280.4|11282.8|11281.9|11267.7|11267|843
1593675000000|2020-07-02 07:30:00|11281.2|11280.3|11284.8|11284.2|11285.3|11284.5|11278.8|11278.2|838
1593675300000|2020-07-02 07:35:00|11284.9|11284.3|11280.4|11279.5|11286.3|11285.4|11280|11279.3|648
1593675600000|2020-07-02 07:40:00|11280.2|11279.3|11277.6|11277|11281.1|11280.4|11276.9|11276.3|555
1593675900000|2020-07-02 07:45:00|11277.8|11277.2|11279|11278.4|11281.6|11280.9|11277.2|11276.4|547
1593676200000|2020-07-02 07:50:00|11278.9|11278.3|11279|11278.1|11279.1|11278.5|11277|11276.2|485
1593676500000|2020-07-02 07:55:00|11278.8|11278.2|11281.3|11280.4|11281.4|11280.5|11277.7|11276.9|602
1593676800000|2020-07-02 08:00:00|11281.2|11280.3|11277.6|11276.7|11281.6|11280.7|11277.1|11276.3|591
1593677100000|2020-07-02 08:05:00|11277.7|11276.8|11278.8|11278.2|11279.3|11278.6|11275.7|11275|477
1593677400000|2020-07-02 08:10:00|11278.7|11278.1|11278.9|11278|11279.3|11278.5|11276.8|11276|462
1593677700000|2020-07-02 08:15:00|11278.8|11277.9|11281.9|11281|11283.1|11282.3|11278.7|11277.9|621
1593678000000|2020-07-02 08:20:00|11281.7|11281.1|11285.2|11284.6|11285.4|11284.6|11281.6|11280.9|510
1593678300000|2020-07-02 08:25:00|11285.1|11284.5|11293.8|11293.2|11294.2|11293.3|11284.9|11284.3|713
1593678600000|2020-07-02 08:30:00|11294.3|11293.4|11297.2|11296.3|11297.3|11296.4|11291.9|11291|582
1593678900000|2020-07-02 08:35:00|11297.4|11296.8|11293.9|11293.3|11298.5|11297.9|11293.4|11292.8|602
1593679200000|2020-07-02 08:40:00|11294|11293.1|11293.8|11292.9|11295.7|11294.8|11291.6|11291|468
1593679500000|2020-07-02 08:45:00|11293.7|11292.8|11301.6|11300.7|11303.3|11302.4|11293.2|11292.3|664
1593679800000|2020-07-02 08:50:00|11301.3|11300.4|11301.6|11300.7|11302.3|11301.5|11298.3|11297.7|521
1593680100000|2020-07-02 08:55:00|11301.9|11301|11298|11296.8|11302|11301.1|11297.6|11296.6|468
1593680400000|2020-07-02 09:00:00|11297.7|11296.9|11296.8|11295.9|11299|11298.2|11296.4|11295.8|435
1593680700000|2020-07-02 09:05:00|11296.5|11295.8|11294.9|11294.3|11296.9|11296.2|11292.9|11292.2|490
1593681000000|2020-07-02 09:10:00|11295.2|11294.4|11296.1|11295.2|11296.6|11295.9|11294.9|11294.2|291
1593681300000|2020-07-02 09:15:00|11296|11295.4|11295|11294.4|11297.7|11297|11294.9|11294.3|379
1593681600000|2020-07-02 09:20:00|11294.8|11294.2|11297|11296.1|11298.1|11297.3|11292.7|11291.8|550
1593681900000|2020-07-02 09:25:00|11297.2|11296.3|11294.1|11293.2|11297.2|11296.3|11293.6|11292.8|403
1593682200000|2020-07-02 09:30:00|11293.9|11293|11293.1|11292.5|11294.1|11293.3|11290.4|11289.7|531
1593682500000|2020-07-02 09:35:00|11293|11292.4|11291.6|11290.7|11293|11292.4|11289.8|11289.2|381
1593682800000|2020-07-02 09:40:00|11291.5|11290.6|11288.4|11287.5|11292.6|11292|11287.7|11286.8|493
1593683100000|2020-07-02 09:45:00|11288.2|11287.6|11287.6|11286.7|11288.3|11287.7|11284.8|11284.2|372
1593683400000|2020-07-02 09:50:00|11287.5|11286.6|11286|11285.4|11288|11287.4|11285.7|11284.9|384
1593683700000|2020-07-02 09:55:00|11286.1|11285.2|11287.2|11286.6|11287.7|11286.8|11285.4|11284.5|397
1593684000000|2020-07-02 10:00:00|11287.1|11286.5|11285.7|11285.1|11287.5|11286.8|11285|11284.4|350
1593684300000|2020-07-02 10:05:00|11285.8|11285.2|11285.1|11284.5|11287|11286.4|11284.7|11284.1|489
1593684600000|2020-07-02 10:10:00|11285.2|11284.6|11280.1|11279.2|11286.7|11285.9|11278.8|11278.1|437
1593684900000|2020-07-02 10:15:00|11279.8|11279.3|11278.4|11277.8|11281.6|11280.9|11278.4|11277.8|331
1593685200000|2020-07-02 10:20:00|11278.5|11277.9|11281|11280.1|11281.8|11281.1|11278.4|11277.7|356
1593685500000|2020-07-02 10:25:00|11280.9|11280|11280.9|11280.3|11282.1|11281.3|11279.6|11279|384
1593685800000|2020-07-02 10:30:00|11281|11280.1|11283.9|11283.3|11284.8|11284|11278.2|11277.5|407
1593686100000|2020-07-02 10:35:00|11283.8|11283.2|11284.7|11283.8|11286.8|11286.1|11283.5|11282.8|390
1593686400000|2020-07-02 10:40:00|11284.5|11283.9|11286|11285.1|11286|11285.2|11279.3|11278.5|511
1593686700000|2020-07-02 10:45:00|11286.2|11285.3|11286.9|11286|11288.3|11287.6|11285.5|11284.9|458
1593687000000|2020-07-02 10:50:00|11286.8|11285.9|11287|11286.4|11289.5|11288.6|11286.5|11285.8|508
1593687300000|2020-07-02 10:55:00|11287.1|11286.2|11279.8|11278.9|11287.3|11286.4|11279.6|11278.9|521
1593687600000|2020-07-02 11:00:00|11279.7|11278.8|11278.3|11277.7|11281.3|11280.6|11278|11277.3|564
1593687900000|2020-07-02 11:05:00|11278.4|11277.8|11276.9|11276.3|11279.3|11278.7|11275.3|11274.5|414
1593688200000|2020-07-02 11:10:00|11276.8|11276.2|11280.2|11279.3|11281.1|11280.3|11276.4|11275.7|382
1593688500000|2020-07-02 11:15:00|11280|11279.4|11284.3|11283.4|11286.4|11285.7|11279.2|11278.5|520
1593688800000|2020-07-02 11:20:00|11284.2|11283.3|11284.1|11283.2|11285|11284.3|11282.2|11281.3|445
1593689100000|2020-07-02 11:25:00|11284.2|11283.3|11282.6|11281.7|11285.7|11284.9|11280.8|11280.1|392
1593689400000|2020-07-02 11:30:00|11282.5|11281.6|11280.7|11280.1|11284.1|11283.3|11279.2|11278.5|415
1593689700000|2020-07-02 11:35:00|11280.8|11280.2|11280.3|11279.7|11282.7|11282|11279.7|11279|351
1593690000000|2020-07-02 11:40:00|11280.2|11279.6|11279|11278.4|11281.1|11280.2|11277.8|11277.1|379
1593690300000|2020-07-02 11:45:00|11278.9|11278.3|11278.2|11277.3|11279.3|11278.6|11276.6|11275.9|449
1593690600000|2020-07-02 11:50:00|11278.1|11277.2|11279|11278.1|11280.3|11279.5|11277.3|11276.5|346
1593690900000|2020-07-02 11:55:00|11279.2|11278.3|11286.3|11285.4|11287|11286.1|11279.2|11278.3|594
1593691200000|2020-07-02 12:00:00|11286.6|11285.7|11286.5|11285.9|11288.7|11287.9|11285.1|11284.3|447
1593691500000|2020-07-02 12:05:00|11286.3|11285.7|11288.5|11287.6|11289.1|11288.4|11286|11285.4|454
1593691800000|2020-07-02 12:10:00|11288.6|11287.7|11285.9|11285|11289.2|11288.4|11285.9|11285|437
1593692100000|2020-07-02 12:15:00|11286|11285.1|11288.7|11287.8|11288.9|11288|11284.5|11283.6|600
1593692400000|2020-07-02 12:20:00|11288.9|11288|11279.5|11278.6|11288.9|11288|11279.1|11278.4|575
1593692700000|2020-07-02 12:25:00|11279.6|11278.7|11282.9|11279|11284.3|11281.2|11276.9|11276.2|739
1593693000000|2020-07-02 12:30:00|11282.1|11279.6|11286.7|11285.8|11295.2|11294.1|11281|11278.7|1846
1593693300000|2020-07-02 12:35:00|11286.6|11285.7|11295.3|11294.4|11297.9|11297|11286.5|11285.6|1462
1593693600000|2020-07-02 12:40:00|11295|11294.1|11282.7|11281.8|11295.5|11294.9|11281.6|11280.7|1244
1593693900000|2020-07-02 12:45:00|11282.6|11281.7|11287.9|11287.3|11288.5|11287.8|11282.6|11281.7|1090
1593694200000|2020-07-02 12:50:00|11288|11287.1|11283|11282.1|11289.2|11288.6|11276|11275.2|1213
1593694500000|2020-07-02 12:55:00|11282.8|11282.2|11264.1|11263.2|11283.6|11283|11264.1|11263.2|1216
1593694800000|2020-07-02 13:00:00|11264.4|11263.5|11264.7|11263.8|11269|11268.1|11264.2|11263.3|1194
1593695100000|2020-07-02 13:05:00|11264.8|11263.9|11254.8|11253.9|11264.8|11263.9|11253.6|11252.8|1073
1593695400000|2020-07-02 13:10:00|11254.9|11254|11255.7|11254.8|11261.3|11260.6|11254.4|11253.5|887
1593695700000|2020-07-02 13:15:00|11255.6|11254.7|11260.9|11260|11265|11264.2|11251.1|11250.2|943
1593696000000|2020-07-02 13:20:00|11261.1|11260.2|11262.5|11261.6|11263.6|11262.8|11257.9|11257|832
1593696300000|2020-07-02 13:25:00|11262.2|11261.7|11267.5|11266.6|11268.6|11267.9|11260.7|11259.8|694
1593696600000|2020-07-02 13:30:00|11267.7|11266.8|11266.8|11265.9|11269.3|11268.6|11265.1|11264.5|987
1593696900000|2020-07-02 13:35:00|11266.6|11266|11265.2|11264.6|11270|11269.1|11262.1|11261.3|820
1593697200000|2020-07-02 13:40:00|11265.3|11264.4|11267.2|11266.3|11268.3|11267.4|11261.8|11260.9|657
1593697500000|2020-07-02 13:45:00|11267|11266.1|11271.7|11270.8|11275|11274.2|11265.2|11264.3|761
1593697800000|2020-07-02 13:50:00|11271.9|11271.3|11277.2|11276.3|11279.3|11278.4|11271.4|11270.7|777
1593698100000|2020-07-02 13:55:00|11277.3|11276.7|11274.6|11273.7|11279.4|11278.7|11273.5|11272.6|731
1593698400000|2020-07-02 14:00:00|11274.4|11273.5|11278.2|11277.3|11278.4|11277.6|11269.1|11268.4|942
1593698700000|2020-07-02 14:05:00|11278.1|11277.5|11274.6|11274|11282.3|11281.4|11271.7|11270.8|908
1593699000000|2020-07-02 14:10:00|11274.5|11273.9|11266.3|11265.4|11275.3|11274.6|11263.9|11263|876
1593699300000|2020-07-02 14:15:00|11266.2|11265.6|11265.6|11264.7|11267.2|11266.4|11262.4|11261.5|749
1593699600000|2020-07-02 14:20:00|11265.7|11265.1|11261.1|11260.2|11267.6|11266.7|11260.2|11259.3|837
1593699900000|2020-07-02 14:25:00|11261.2|11260.3|11257.3|11256.4|11262|11261.3|11257|11256.1|781
1593700200000|2020-07-02 14:30:00|11257.5|11256.6|11241.1|11240.2|11257.7|11256.8|11235.9|11234.8|1313
1593700500000|2020-07-02 14:35:00|11240.9|11240|11239.5|11238.6|11243.3|11242.4|11234.1|11233.2|1152
1593700800000|2020-07-02 14:40:00|11239.4|11238.5|11241.4|11240.5|11245.5|11244.6|11237.7|11236.8|885
1593701100000|2020-07-02 14:45:00|11241.7|11240.8|11236.3|11235.4|11243.3|11242.4|11234.3|11233.4|915
1593701400000|2020-07-02 14:50:00|11236.2|11235.3|11234.3|11233.4|11237.4|11236.5|11228.5|11227.6|1008
1593701700000|2020-07-02 14:55:00|11234.2|11233.3|11229.8|11228.9|11234.9|11234|11226.2|11225.4|991
1593702000000|2020-07-02 15:00:00|11230|11229.1|11233.3|11232.4|11233.3|11232.4|11225.6|11224.9|1037
1593702300000|2020-07-02 15:05:00|11233.4|11232.5|11237.2|11236.3|11237.4|11236.7|11232.7|11231.8|658
1593702600000|2020-07-02 15:10:00|11237.3|11236.4|11233.2|11232.3|11237.3|11236.7|11229.1|11228.2|770
1593702900000|2020-07-02 15:15:00|11233.3|11232.4|11240.3|11239.4|11240.3|11239.4|11231|11230.3|773
1593703200000|2020-07-02 15:20:00|11239.9|11239|11243.1|11242.2|11245.9|11245|11237.2|11236.3|684
1593703500000|2020-07-02 15:25:00|11243.2|11242.3|11241.1|11240.2|11243.5|11242.6|11240.5|11239.7|691
1593703800000|2020-07-02 15:30:00|11241.2|11240.3|11242.7|11241.8|11242.8|11242.2|11238.5|11237.6|592
1593704100000|2020-07-02 15:35:00|11242.6|11241.7|11240.6|11239.7|11244.9|11244.1|11240|11239.1|602
1593704400000|2020-07-02 15:40:00|11240.4|11239.8|11241.5|11240.6|11242.8|11242|11239.8|11238.9|548
1593704700000|2020-07-02 15:45:00|11240.9|11240.3|11238.9|11238|11242|11241.3|11238.1|11237.2|549
1593705000000|2020-07-02 15:50:00|11238.8|11237.9|11239.2|11238.3|11241.8|11240.9|11237|11236.3|595
1593705300000|2020-07-02 15:55:00|11239.3|11238.4|11236.6|11235.7|11240.6|11239.8|11236.4|11235.5|633
1593705600000|2020-07-02 16:00:00|11236.7|11235.8|11234.4|11233.5|11236.9|11236.1|11231.2|11230.3|695
1593705900000|2020-07-02 16:05:00|11234.3|11233.4|11227.9|11227|11234.6|11233.7|11227.3|11226.6|580
1593706200000|2020-07-02 16:10:00|11228.3|11227.4|11225.5|11224.6|11229.8|11229|11223.8|11222.9|574
1593706500000|2020-07-02 16:15:00|11225.4|11224.5|11229|11228.4|11229.5|11228.7|11225|11224.1|438
1593706800000|2020-07-02 16:20:00|11229.1|11228.5|11230|11229.1|11230.1|11229.2|11227|11226.2|460
1593707100000|2020-07-02 16:25:00|11230.2|11229.3|11233|11232.1|11233.1|11232.3|11227.5|11226.8|498
1593707400000|2020-07-02 16:30:00|11232.6|11231.7|11228.6|11227.7|11233.4|11232.7|11228.6|11227.7|401
1593707700000|2020-07-02 16:35:00|11228.7|11228.1|11232.1|11231.5|11233.2|11232.5|11228.6|11227.7|449
1593708000000|2020-07-02 16:40:00|11231.9|11231.3|11229.9|11229.3|11234.6|11233.9|11229.8|11228.9|336
1593708300000|2020-07-02 16:45:00|11229.8|11229.2|11229.4|11228.5|11230.6|11229.7|11228.8|11228|332
1593708600000|2020-07-02 16:50:00|11229.5|11228.6|11228.1|11227.2|11230|11229.2|11227.7|11226.9|261
1593708900000|2020-07-02 16:55:00|11228|11227.1|11229|11228.1|11229.1|11228.3|11225.4|11224.5|595
1593709200000|2020-07-02 17:00:00|11229.1|11228.2|11231.9|11231.3|11232|11231.3|11227.3|11226.5|469
1593709500000|2020-07-02 17:05:00|11232|11231.1|11233|11232.4|11233.6|11232.7|11230.3|11229.4|356
1593709800000|2020-07-02 17:10:00|11233.1|11232.5|11234.2|11233.3|11234.9|11234.3|11232.2|11231.4|368
1593710100000|2020-07-02 17:15:00|11234.3|11233.4|11234.7|11233.8|11235.3|11234.4|11233.5|11232.6|314
1593710400000|2020-07-02 17:20:00|11234.8|11233.9|11236.6|11236|11237|11236.2|11233.7|11233.1|284
1593710700000|2020-07-02 17:25:00|11236.7|11235.8|11236|11235.1|11237|11236.3|11234|11233.3|250
1593711000000|2020-07-02 17:30:00|11236.1|11235.2|11235.5|11234.9|11237.8|11236.9|11234.7|11233.8|261
1593711300000|2020-07-02 17:35:00|11235.7|11234.8|11237|11236.1|11237.7|11236.8|11234.9|11234.3|242
1593711600000|2020-07-02 17:40:00|11237.1|11236.2|11236.2|11235.3|11237.7|11236.9|11235.9|11235|210
1593711900000|2020-07-02 17:45:00|11236.1|11235.2|11233.2|11232.3|11236.2|11235.3|11232.9|11232.3|336
1593712200000|2020-07-02 17:50:00|11233.1|11232.6|11233.4|11232.5|11234.4|11233.7|11231.2|11230.4|375
1593712500000|2020-07-02 17:55:00|11233.3|11232.7|11235.1|11234.2|11236.8|11235.9|11233.3|11232.7|323
1593712800000|2020-07-02 18:00:00|11235.2|11234.3|11232.2|11231.3|11235.4|11234.5|11231|11230.1|337
1593713100000|2020-07-02 18:05:00|11232.5|11231.6|11230|11229.1|11233.2|11232.4|11229.6|11228.9|305
1593713400000|2020-07-02 18:10:00|11229.9|11229|11233.1|11232.5|11233.3|11232.6|11229.1|11228.2|334
1593713700000|2020-07-02 18:15:00|11233.2|11232.3|11232.6|11231.7|11234.3|11233.6|11232.4|11231.6|221
1593714000000|2020-07-02 18:20:00|11232.3|11231.4|11234.1|11233.2|11234.6|11233.9|11231.4|11230.5|291
1593714300000|2020-07-02 18:25:00|11234|11233.5|11234|11233.4|11234.6|11233.8|11232.3|11231.6|296
1593714600000|2020-07-02 18:30:00|11233.9|11233.3|11234|11233.1|11234.3|11233.7|11233.4|11232.8|323
1593714900000|2020-07-02 18:35:00|11233.8|11233.2|11232.4|11231.8|11234.4|11233.6|11232.3|11231.5|285
1593715200000|2020-07-02 18:40:00|11232.3|11231.7|11229.9|11229|11232.4|11231.8|11229.5|11228.7|244
1593715500000|2020-07-02 18:45:00|11229.8|11228.9|11231|11230.1|11231.2|11230.4|11229.6|11228.7|256
1593715800000|2020-07-02 18:50:00|11230.7|11230|11231.2|11230.3|11231.4|11230.6|11229.3|11228.6|270
1593716100000|2020-07-02 18:55:00|11231.1|11230.2|11234.5|11233.9|11234.7|11233.9|11230.9|11230.1|443
1593716400000|2020-07-02 19:00:00|11234.4|11233.8|11234.6|11233.7|11235.4|11234.8|11233.6|11232.9|408
1593716700000|2020-07-02 19:05:00|11234.7|11233.8|11235|11234.1|11236.2|11235.5|11234.3|11233.5|210
1593717000000|2020-07-02 19:10:00|11235.1|11234.2|11236.3|11235.7|11237.1|11236.2|11234.4|11233.5|218
1593717300000|2020-07-02 19:15:00|11236.4|11235.5|11237.1|11236.2|11237.2|11236.4|11235.8|11235.1|192
1593717600000|2020-07-02 19:20:00|11237|11236.1|11237.1|11236.2|11237.2|11236.5|11236.4|11235.5|130
1593717900000|2020-07-02 19:25:00|11237.2|11236.3|11236.2|11235.3|11237.5|11236.6|11236|11235.1|202
1593718200000|2020-07-02 19:30:00|11236.1|11235.2|11237|11236.1|11237.7|11237.1|11236.1|11235.2|219
1593718500000|2020-07-02 19:35:00|11237.1|11236.2|11236.7|11235.8|11237.5|11236.6|11236.6|11235.7|179
1593718800000|2020-07-02 19:40:00|11236.8|11235.9|11236.5|11235.6|11237.2|11236.3|11236.1|11235.2|188
1593719100000|2020-07-02 19:45:00|11236.2|11235.3|11236.6|11235.7|11237.7|11236.8|11236.1|11235.3|174
1593719400000|2020-07-02 19:50:00|11236.4|11235.5|11233.5|11232.6|11236.6|11235.7|11233.2|11232.4|294
1593719700000|2020-07-02 19:55:00|11233.4|11232.5|11239.2|11238.3|11239.4|11238.6|11233.1|11232.5|407
1593720000000|2020-07-02 20:00:00|11239.1|11238.2|11238.1|11237.5|11240.7|11239.9|11237.9|11237|306
1593720300000|2020-07-02 20:05:00|11238|11237.4|11238.6|11237.7|11239.1|11238.3|11238|11237.3|95
1593720600000|2020-07-02 20:10:00|11238.5|11237.6|11238.8|11237.9|11239.9|11239|11237.4|11236.6|177
1593720900000|2020-07-02 20:15:00|11238.7|11237.8|11241.7|11240.8|11241.9|11241|11238.7|11237.8|100
1593721200000|2020-07-02 20:20:00|11241.8|11240.9|11240.1|11239.2|11242.1|11241.3|11239.7|11238.8|175
1593721500000|2020-07-02 20:25:00|11240.3|11239.4|11240.7|11239.8|11241.4|11240.6|11240.1|11239.2|200
1593721800000|2020-07-02 20:30:00|11240.6|11239.7|11240.7|11239.8|11240.7|11239.8|11239.8|11238.9|130
1593722100000|2020-07-02 20:35:00|11240.6|11239.7|11240.7|11239.8|11241.3|11240.4|11239.6|11238.7|137
1593722400000|2020-07-02 20:40:00|11240.9|11239.7|11239.7|11238.8|11241.2|11240.3|11239.6|11238.8|141
1593722700000|2020-07-02 20:45:00|11239.8|11238.9|11240.3|11239.4|11240.7|11239.7|11239.1|11238.2|174
1593723000000|2020-07-02 20:50:00|11240.2|11239.3|11240.3|11239.2|11240.7|11239.6|11238.7|11237.7|331
1593723300000|2020-07-02 20:55:00|11240.4|11239.3|11240.2|11238.5|11241.1|11239.6|11239.7|11238.4|316
1593723600000|2020-07-02 21:00:00|11240|11238.6|11239.5|11233.5|11240.1|11238.7|11237.9|11232.2|47
1593723900000|2020-07-02 21:05:00|11239.6|11233.6|11240|11234|11241.7|11235.7|11238.3|11232.5|164
1593724200000|2020-07-02 21:10:00|11239.9|11233.9|11239.3|11233.3|11241.7|11235.7|11237.3|11232.4|143
1593724500000|2020-07-02 21:15:00|11239.2|11233.2|11240.9|11234.9|11241.6|11235.6|11238|11233.2|122
1593724800000|2020-07-02 21:20:00|11240.7|11234.7|11240.9|11234.9|11242.2|11236.2|11239.6|11234.1|142
1593725100000|2020-07-02 21:25:00|11241|11235|11240.9|11234.9|11242.2|11236.2|11239.8|11234.3|129
1593725400000|2020-07-02 21:30:00|11240.8|11234.8|11241.2|11235.2|11242.1|11236.1|11240.1|11234.3|145
1593725700000|2020-07-02 21:35:00|11241.5|11235.5|11241.2|11235.2|11241.9|11235.9|11239.9|11234.3|158
1593726000000|2020-07-02 21:40:00|11240.9|11234.9|11241.1|11235.1|11241.4|11235.8|11239.4|11234.1|190
1593726300000|2020-07-02 21:45:00|11241.4|11235.4|11240.3|11234.8|11241.6|11236.3|11238.9|11234.7|379
1593726600000|2020-07-02 21:50:00|11240.1|11234.9|11241|11235.8|11241.7|11236.5|11238.7|11234|250
1593726900000|2020-07-02 21:55:00|11241.1|11236|11241.6|11236.7|11243.3|11239.9|11238.8|11234.6|465
1593727200000|2020-07-02 22:00:00|11241.8|11236.6|11241|11239.3|11242.5|11240.1|11239.7|11236.6|617
1593727500000|2020-07-02 22:05:00|11240.9|11239.2|11240.3|11239.4|11241.4|11240.1|11240.3|11239|163
1593727800000|2020-07-02 22:10:00|11240.5|11239.6|11240.5|11239.6|11240.9|11239.8|11239.9|11239|127
1593728100000|2020-07-02 22:15:00|11240.4|11239.5|11240.9|11240|11241.7|11240.8|11239.7|11239|143
1593728400000|2020-07-02 22:20:00|11241|11240.1|11240.5|11239.6|11241.2|11240.3|11240.4|11239.5|63
1593728700000|2020-07-02 22:25:00|11240.4|11239.5|11240.6|11239.7|11241.1|11240.2|11240|11239|202
1593729000000|2020-07-02 22:30:00|11240.5|11239.6|11241.5|11240.9|11241.6|11240.9|11240.2|11239.3|145
1593729300000|2020-07-02 22:35:00|11241.6|11240.6|11240.7|11239.8|11241.9|11241|11240.5|11239.7|173
1593729600000|2020-07-02 22:40:00|11240.8|11239.9|11242|11241.1|11242.2|11241.3|11240.6|11239.9|147
1593729900000|2020-07-02 22:45:00|11242.1|11241.2|11242.1|11241.2|11242.6|11241.7|11241.4|11240.5|131
1593730200000|2020-07-02 22:50:00|11242.2|11241.3|11242.1|11241.2|11242.4|11241.5|11242|11241.1|102
1593730500000|2020-07-02 22:55:00|11242|11241.1|11242.1|11241.2|11242.2|11241.3|11241.8|11240.9|78
1593730800000|2020-07-02 23:00:00|11242|11241.1|11240.3|11239.4|11242.1|11241.2|11239.8|11238.9|139
1593731100000|2020-07-02 23:05:00|11240.2|11239.3|11241|11240.1|11241.1|11240.2|11239.6|11238.7|99
1593731400000|2020-07-02 23:10:00|11240.8|11239.9|11240.4|11239.5|11240.9|11240|11240.3|11239.4|91
1593731700000|2020-07-02 23:15:00|11240.5|11239.6|11239.7|11238.8|11240.5|11239.6|11239.5|11238.7|70
1593732000000|2020-07-02 23:20:00|11239.8|11238.9|11238.3|11237.4|11240|11239.1|11237.6|11236.9|123
1593732300000|2020-07-02 23:25:00|11238.4|11237.5|11239|11238.1|11239.4|11238.5|11238.3|11237.4|85
1593732600000|2020-07-02 23:30:00|11238.9|11238|11239.7|11238.8|11240.2|11239.3|11238.9|11238|125
1593732900000|2020-07-02 23:35:00|11239.6|11238.7|11240.1|11239.2|11240.1|11239.3|11239.5|11238.7|76
1593733200000|2020-07-02 23:40:00|11240|11239.1|11239.9|11239|11240.1|11239.2|11239.4|11238.5|89
1593733500000|2020-07-02 23:45:00|11239.8|11238.9|11239.4|11238.5|11240|11239.1|11239.3|11238.4|100
1593733800000|2020-07-02 23:50:00|11239.3|11238.4|11238.4|11237.5|11240.1|11239.2|11238.4|11237.5|145
1593734100000|2020-07-02 23:55:00|11238.5|11237.6|11238|11237.1|11238.8|11237.9|11237.5|11236.6|140
1593734400000|2020-07-03 00:00:00|11238.1|11237.2|11237.3|11236.4|11239.7|11238.8|11237|11236.1|247
1593734700000|2020-07-03 00:05:00|11237.4|11236.5|11239.6|11238.7|11240|11239.1|11236.6|11235.7|215
1593735000000|2020-07-03 00:10:00|11239.7|11238.8|11239.3|11238.4|11240.5|11239.6|11239.1|11238.3|189
1593735300000|2020-07-03 00:15:00|11239.4|11238.5|11241|11240.4|11241.5|11240.6|11239.3|11238.4|136
1593735600000|2020-07-03 00:20:00|11240.9|11240.3|11238.5|11237.6|11241.1|11240.3|11237.9|11237.1|210
1593735900000|2020-07-03 00:25:00|11238.6|11237.7|11238.3|11237.7|11239.4|11238.6|11237.2|11236.4|235
1593736200000|2020-07-03 00:30:00|11238.4|11237.5|11236.3|11235.7|11238.6|11237.8|11236|11235.1|162
1593736500000|2020-07-03 00:35:00|11236.2|11235.6|11235.4|11234.5|11236.5|11235.7|11235.2|11234.5|200
1593736800000|2020-07-03 00:40:00|11235.5|11234.6|11235|11234.1|11235.9|11235|11233.5|11232.9|253
1593737100000|2020-07-03 00:45:00|11234.9|11234|11235.5|11234.6|11236.1|11235.2|11234.2|11233.5|185
1593737400000|2020-07-03 00:50:00|11235.4|11234.5|11236.4|11235.5|11237.1|11236.3|11235.1|11234.2|235
1593737700000|2020-07-03 00:55:00|11236.5|11235.9|11240.4|11239.8|11241.1|11240.4|11236.2|11235.3|337
1593738000000|2020-07-03 01:00:00|11240.5|11239.9|11238.7|11237.8|11241.3|11240.5|11237.6|11236.9|443
1593738300000|2020-07-03 01:05:00|11238.8|11237.9|11241.6|11240.7|11242.1|11241.2|11238.6|11237.9|241
1593738600000|2020-07-03 01:10:00|11241.5|11240.6|11242.9|11242|11243.1|11242.2|11241|11240.1|226
1593738900000|2020-07-03 01:15:00|11242.8|11241.9|11247.1|11246.2|11248.3|11247.4|11242.5|11241.6|426
1593739200000|2020-07-03 01:20:00|11247.3|11246.4|11248.5|11247.6|11249.4|11248.5|11247|11246.1|280
1593739500000|2020-07-03 01:25:00|11248.6|11247.7|11248|11247.1|11249.7|11248.8|11247|11246.3|284
1593739800000|2020-07-03 01:30:00|11247.9|11247|11246.6|11245.7|11249.2|11248.3|11245.4|11244.5|372
1593740100000|2020-07-03 01:35:00|11246.7|11245.8|11245.3|11244.4|11246.8|11245.9|11244.1|11243.3|253
1593740400000|2020-07-03 01:40:00|11245.4|11244.5|11244|11243.1|11246.6|11245.7|11242.9|11242.1|314
1593740700000|2020-07-03 01:45:00|11244.3|11243.4|11245.6|11244.7|11247.1|11246.2|11244|11243.1|446
1593741000000|2020-07-03 01:50:00|11245.5|11244.6|11243.6|11242.7|11246.3|11245.4|11243.3|11242.4|308
1593741300000|2020-07-03 01:55:00|11243.5|11242.6|11243|11242.1|11243.7|11242.9|11242.2|11241.5|294
1593741600000|2020-07-03 02:00:00|11242.9|11242|11241.6|11240.7|11242.9|11242.1|11240.6|11239.9|272
1593741900000|2020-07-03 02:05:00|11241.5|11240.6|11244|11243.4|11244.2|11243.5|11241.3|11240.6|247
1593742200000|2020-07-03 02:10:00|11244.1|11243.2|11242.5|11241.6|11244.5|11243.8|11241|11240.1|305
1593742500000|2020-07-03 02:15:00|11242.4|11241.5|11242.7|11241.8|11243.4|11242.5|11242.1|11241.2|223
1593742800000|2020-07-03 02:20:00|11242.8|11241.9|11243.8|11243.2|11245|11244.3|11242.5|11241.7|243
1593743100000|2020-07-03 02:25:00|11243.9|11243|11246.2|11245.6|11246.9|11246.3|11243.8|11243|278
1593743400000|2020-07-03 02:30:00|11246.1|11245.5|11244.9|11244.3|11246.9|11246.1|11244.1|11243.4|240
1593743700000|2020-07-03 02:35:00|11245|11244.1|11245.1|11244.2|11245.9|11245.1|11244.5|11243.7|243
1593744000000|2020-07-03 02:40:00|11245|11244.1|11246.5|11245.9|11247.1|11246.4|11245|11244.1|226
1593744300000|2020-07-03 02:45:00|11246.4|11245.8|11245.6|11244.7|11247.1|11246.3|11244.9|11244|220
1593744600000|2020-07-03 02:50:00|11245.5|11244.6|11245.3|11244.4|11246.8|11246.1|11245.1|11244.4|178
1593744900000|2020-07-03 02:55:00|11245.1|11244.5|11245.7|11244.8|11245.7|11244.8|11243.4|11242.8|239
1593745200000|2020-07-03 03:00:00|11245.5|11244.9|11245.5|11244.9|11246.1|11245.3|11244.9|11244.1|247
1593745500000|2020-07-03 03:05:00|11245.7|11244.8|11245.9|11245|11246|11245.3|11244.9|11244.2|167
1593745800000|2020-07-03 03:10:00|11246|11245.1|11244|11243.1|11246|11245.2|11242.8|11242|213
1593746100000|2020-07-03 03:15:00|11244.1|11243.2|11245|11244.4|11245.6|11244.9|11243.8|11243.1|140
1593746400000|2020-07-03 03:20:00|11245.2|11244.6|11246|11245.4|11247.4|11246.5|11245|11244.4|235
1593746700000|2020-07-03 03:25:00|11246.1|11245.2|11247.5|11246.9|11247.6|11246.9|11245.5|11244.6|197
1593747000000|2020-07-03 03:30:00|11247.7|11246.8|11247.5|11246.6|11247.9|11247.3|11246|11245.4|140
1593747300000|2020-07-03 03:35:00|11247.6|11246.7|11247.9|11247|11248.2|11247.5|11247.2|11246.4|238
1593747600000|2020-07-03 03:40:00|11247.8|11246.9|11246.5|11245.6|11247.9|11247|11245.6|11245|183
1593747900000|2020-07-03 03:45:00|11246.3|11245.7|11245.5|11244.9|11246.6|11245.7|11244.3|11243.4|161
1593748200000|2020-07-03 03:50:00|11245.6|11245|11244|11243.1|11246.2|11245.5|11242.7|11241.8|199
1593748500000|2020-07-03 03:55:00|11243.8|11243.2|11245.3|11244.4|11245.3|11244.6|11243|11242.4|264
1593748800000|2020-07-03 04:00:00|11245.1|11244.2|11242.7|11241.8|11245.5|11244.8|11241.7|11241|333
1593749100000|2020-07-03 04:05:00|11242.6|11242|11240.5|11239.6|11243|11242.3|11240.5|11239.6|231
1593749400000|2020-07-03 04:10:00|11240.4|11239.8|11237.7|11236.8|11240.6|11239.8|11236.5|11235.7|302
1593749700000|2020-07-03 04:15:00|11237.6|11236.7|11236.4|11235.5|11237.8|11237|11234.7|11233.9|322
1593750000000|2020-07-03 04:20:00|11236.3|11235.7|11236.9|11236.3|11238.3|11237.6|11236.2|11235.5|195
1593750300000|2020-07-03 04:25:00|11237.2|11236.2|11231.7|11230.8|11237.2|11236.5|11231.6|11230.7|347
1593750600000|2020-07-03 04:30:00|11231.5|11230.6|11231.7|11230.8|11234.3|11233.5|11230.9|11230.1|374
1593750900000|2020-07-03 04:35:00|11231.5|11230.9|11233.6|11232.7|11233.7|11233|11231.1|11230.3|279
1593751200000|2020-07-03 04:40:00|11233.5|11232.6|11231.8|11230.9|11234.6|11233.7|11231.2|11230.4|176
1593751500000|2020-07-03 04:45:00|11231.6|11230.7|11232.2|11231.6|11233.4|11232.7|11231.4|11230.5|189
1593751800000|2020-07-03 04:50:00|11232.4|11231.5|11232.5|11231.9|11233.3|11232.4|11232.3|11231.4|168
1593752100000|2020-07-03 04:55:00|11232.4|11231.8|11229.5|11228.6|11232.6|11231.9|11228.6|11227.7|240
1593752400000|2020-07-03 05:00:00|11229.4|11228.5|11229.1|11228.2|11230.7|11229.8|11228.2|11227.3|230
1593752700000|2020-07-03 05:05:00|11229|11228.1|11229.9|11229.3|11230.2|11229.4|11228.6|11227.9|171
1593753000000|2020-07-03 05:10:00|11230|11229.1|11230.2|11229.6|11230.9|11230.1|11228.6|11227.8|169
1593753300000|2020-07-03 05:15:00|11230.4|11229.5|11231.2|11230.3|11231.7|11230.9|11230|11229.3|248
1593753600000|2020-07-03 05:20:00|11231.1|11230.2|11231.7|11230.8|11231.7|11231|11230.4|11229.7|197
1593753900000|2020-07-03 05:25:00|11231.6|11230.7|11230.2|11229.3|11232.3|11231.5|11230.1|11229.2|169
1593754200000|2020-07-03 05:30:00|11230.1|11229.2|11234.2|11233.3|11234.4|11233.6|11229.1|11228.4|316
1593754500000|2020-07-03 05:35:00|11234.3|11233.4|11233.9|11233|11236.6|11235.7|11233.5|11232.7|352
1593754800000|2020-07-03 05:40:00|11234|11233.1|11235.3|11234.4|11235.5|11234.6|11233.1|11232.2|246
1593755100000|2020-07-03 05:45:00|11235.4|11234.5|11235|11234.1|11235.6|11234.8|11234.4|11233.8|163
1593755400000|2020-07-03 05:50:00|11234.8|11234.2|11236.7|11236.1|11237.4|11236.7|11234.8|11234.1|203
1593755700000|2020-07-03 05:55:00|11236.8|11236.2|11236.9|11236|11236.9|11236.2|11234.5|11233.7|334
1593756000000|2020-07-03 06:00:00|11236.8|11235.9|11233.3|11232.4|11236.8|11235.9|11233.3|11232.4|472
1593756300000|2020-07-03 06:05:00|11233.4|11232.5|11237.3|11236.7|11238|11237.1|11233.4|11232.5|270
1593756600000|2020-07-03 06:10:00|11237.4|11236.8|11238.3|11237.4|11238.3|11237.4|11236.1|11235.3|329
1593756900000|2020-07-03 06:15:00|11238.6|11237.7|11241.5|11240.6|11242.6|11241.9|11238.2|11237.4|527
1593757200000|2020-07-03 06:20:00|11241.6|11240.7|11237.7|11236.8|11241.9|11241|11235.7|11234.8|503
1593757500000|2020-07-03 06:25:00|11237.6|11236.7|11236.5|11235.9|11239.3|11238.5|11235.7|11234.9|426
1593757800000|2020-07-03 06:30:00|11236.4|11235.8|11237.9|11237.3|11238.2|11237.6|11235.9|11235.3|437
1593758100000|2020-07-03 06:35:00|11238|11237.1|11239.3|11238.4|11240.4|11239.5|11237.1|11236.4|360
1593758400000|2020-07-03 06:40:00|11239.2|11238.6|11237.9|11237|11240.9|11240.2|11236.8|11236|431
1593758700000|2020-07-03 06:45:00|11237.7|11237.1|11238.2|11237.3|11238.8|11237.9|11236.6|11236|292
1593759000000|2020-07-03 06:50:00|11238.1|11237.2|11238.4|11237.5|11239.3|11238.7|11236.9|11236.1|326
1593759300000|2020-07-03 06:55:00|11238.7|11237.8|11240.7|11239.8|11240.9|11240|11237.6|11236.9|424
1593759600000|2020-07-03 07:00:00|11240|11239.1|11240.3|11239.7|11240.9|11240|11237.6|11237|433
1593759900000|2020-07-03 07:05:00|11240.1|11239.5|11243.4|11242.8|11243.9|11243.3|11239|11238.4|448
1593760200000|2020-07-03 07:10:00|11243.6|11243|11246|11245.1|11246.3|11245.5|11242.9|11242.1|513
1593760500000|2020-07-03 07:15:00|11245.9|11245.3|11244.2|11243.6|11247.2|11246.5|11243.1|11242.5|433
1593760800000|2020-07-03 07:20:00|11244.1|11243.5|11234.9|11234.3|11245.1|11244.5|11233.8|11232.9|538
1593761100000|2020-07-03 07:25:00|11234.8|11234.2|11233.9|11233.3|11236.7|11236.1|11233.3|11232.4|598
1593761400000|2020-07-03 07:30:00|11233.5|11232.9|11230.6|11230|11234.6|11234|11224.6|11224|883
1593761700000|2020-07-03 07:35:00|11230.9|11230.3|11227.6|11226.7|11234|11233.4|11225.5|11224.6|800
1593762000000|2020-07-03 07:40:00|11227.5|11226.6|11234|11233.1|11235.1|11234.3|11226.8|11225.9|753
1593762300000|2020-07-03 07:45:00|11234.1|11233.2|11236.3|11235.4|11237.4|11236.5|11230.9|11230|733
1593762600000|2020-07-03 07:50:00|11236.1|11235.2|11234.4|11233|11236.5|11235.6|11232.1|11231.3|576
1593762900000|2020-07-03 07:55:00|11234.3|11233.2|11235.6|11234.7|11236.5|11235.8|11233.2|11232.5|565
1593763200000|2020-07-03 08:00:00|11235.4|11234.5|11233.8|11233.2|11235.7|11234.8|11232|11231.2|457
1593763500000|2020-07-03 08:05:00|11234|11233.4|11235|11234.1|11235|11234.2|11233.1|11232.2|414
1593763800000|2020-07-03 08:10:00|11235.1|11234.2|11235.6|11235|11236|11235.4|11233.4|11232.6|394
1593764100000|2020-07-03 08:15:00|11235.8|11234.9|11239.1|11238.2|11239.6|11238.8|11235.3|11234.6|674
1593764400000|2020-07-03 08:20:00|11238.9|11238.3|11241.2|11240.3|11241.8|11241|11237.2|11236.6|534
1593764700000|2020-07-03 08:25:00|11241.3|11240.7|11240.3|11239.4|11242.2|11241.5|11239|11238.4|355
1593765000000|2020-07-03 08:30:00|11240.2|11239.3|11241.1|11240.5|11241.5|11240.7|11235.4|11234.7|469
1593765300000|2020-07-03 08:35:00|11241.2|11240.6|11239.5|11238.9|11242.4|11241.6|11238.2|11237.4|504
1593765600000|2020-07-03 08:40:00|11239.6|11238.7|11234|11233.4|11240.2|11239.5|11234|11233.4|344
1593765900000|2020-07-03 08:45:00|11234.2|11233.3|11237.1|11236.2|11237.7|11236.9|11233.5|11232.8|551
1593766200000|2020-07-03 08:50:00|11237.2|11236.3|11238|11237.4|11239.4|11238.6|11234.3|11233.5|550
1593766500000|2020-07-03 08:55:00|11238.1|11237.5|11234.1|11233.2|11239.1|11238.3|11234.1|11233.2|334
1593766800000|2020-07-03 09:00:00|11234.2|11233.3|11231.3|11230.4|11235.1|11234.3|11230.8|11230.2|411
1593767100000|2020-07-03 09:05:00|11231.2|11230.3|11233.8|11232.9|11234|11233.2|11231.1|11230.2|385
1593767400000|2020-07-03 09:10:00|11233.7|11233.1|11230.6|11230|11233.8|11233.1|11229.6|11228.8|484
1593767700000|2020-07-03 09:15:00|11230.7|11230.1|11229|11228.4|11231.4|11230.6|11228.5|11227.9|406
1593768000000|2020-07-03 09:20:00|11228.8|11228.2|11230.8|11230.2|11231.4|11230.8|11228.1|11227.4|383
1593768300000|2020-07-03 09:25:00|11231|11230.4|11228.3|11227.4|11232.3|11231.5|11226.7|11225.9|496
1593768600000|2020-07-03 09:30:00|11228.2|11227.3|11228.3|11227.4|11230.8|11230.2|11226.6|11225.9|501
1593768900000|2020-07-03 09:35:00|11228.2|11227.3|11225.6|11225|11228.9|11228.3|11225.6|11224.8|393
1593769200000|2020-07-03 09:40:00|11225.3|11224.7|11227.7|11227.1|11228|11227.2|11224.3|11223.7|406
1593769500000|2020-07-03 09:45:00|11227.8|11227.2|11229.5|11228.6|11230.5|11229.7|11227.6|11226.9|427
1593769800000|2020-07-03 09:50:00|11229.4|11228.5|11229.7|11229.1|11231|11230.4|11228.7|11228.1|395
1593770100000|2020-07-03 09:55:00|11229.8|11229.2|11229.9|11229.3|11230.5|11229.8|11228.1|11227.4|415
1593770400000|2020-07-03 10:00:00|11229.7|11229.1|11232.3|11231.7|11232.6|11232|11228.7|11227.9|444
1593770700000|2020-07-03 10:05:00|11232.2|11231.6|11229.7|11228.8|11232.4|11231.6|11229.1|11228.4|405
1593771000000|2020-07-03 10:10:00|11229.6|11228.7|11220.4|11219.8|11229.8|11228.9|11219.7|11218.9|592
1593771300000|2020-07-03 10:15:00|11220.3|11219.4|11223.7|11222.8|11226.9|11226|11219.7|11218.8|558
1593771600000|2020-07-03 10:20:00|11223.8|11222.9|11230.3|11229.4|11230.8|11229.9|11223|11222.1|491
1593771900000|2020-07-03 10:25:00|11230|11229.3|11231.8|11230.9|11232.2|11231.5|11228.5|11227.8|446
1593772200000|2020-07-03 10:30:00|11231.5|11230.6|11232.6|11232|11232.8|11232|11230.5|11229.7|429
1593772500000|2020-07-03 10:35:00|11232.7|11232.1|11232.6|11231.7|11235.3|11234.4|11231.2|11230.3|450
1593772800000|2020-07-03 10:40:00|11232.7|11231.8|11231.3|11230.4|11232.7|11231.8|11230.2|11229.3|345
1593773100000|2020-07-03 10:45:00|11231|11230.1|11229.1|11228.2|11233.6|11232.9|11229.1|11228.2|422
1593773400000|2020-07-03 10:50:00|11229.2|11228.3|11231.7|11230.8|11232.1|11231.4|11228.6|11227.7|395
1593773700000|2020-07-03 10:55:00|11231.8|11230.9|11234.7|11233.8|11235.2|11234.3|11231.3|11230.7|441
1593774000000|2020-07-03 11:00:00|11234.5|11233.9|11232.4|11231.5|11234.8|11234.2|11231.3|11230.4|497
1593774300000|2020-07-03 11:05:00|11232.1|11231.2|11232.5|11231.9|11233.9|11233.3|11230.3|11229.4|431
1593774600000|2020-07-03 11:10:00|11232.6|11232|11232.9|11232.3|11234.1|11233.5|11232.3|11231.6|263
1593774900000|2020-07-03 11:15:00|11233.2|11232.4|11233.9|11233|11237.3|11236.5|11232.4|11231.8|527
1593775200000|2020-07-03 11:20:00|11233.8|11233.2|11235.7|11235.1|11236.4|11235.8|11232.8|11231.9|386
1593775500000|2020-07-03 11:25:00|11235.6|11235|11228.5|11227.9|11237.7|11236.9|11227.4|11226.7|631
1593775800000|2020-07-03 11:30:00|11228.7|11228.1|11227.9|11227|11230.1|11229.4|11226.4|11225.6|489
1593776100000|2020-07-03 11:35:00|11227.8|11227.2|11232.4|11231.5|11232.5|11231.6|11227.8|11227.2|376
1593776400000|2020-07-03 11:40:00|11232.3|11231.4|11233.8|11233.2|11234.7|11234|11230.3|11229.7|397
1593776700000|2020-07-03 11:45:00|11233.9|11233.3|11230.2|11229.3|11234.5|11233.6|11229.8|11229.1|306
1593777000000|2020-07-03 11:50:00|11230.1|11229.2|11233.2|11232.3|11233.2|11232.4|11229.7|11228.8|250
1593777300000|2020-07-03 11:55:00|11233.1|11232.2|11224.9|11224.3|11234.4|11233.6|11223.4|11222.7|726
1593777600000|2020-07-03 12:00:00|11225|11224.1|11225.5|11224.9|11225.5|11224.9|11220.8|11219.9|703
1593777900000|2020-07-03 12:05:00|11225.8|11225|11227.1|11226.5|11227.3|11226.6|11224.3|11223.6|331
1593778200000|2020-07-03 12:10:00|11227|11226.4|11224.3|11223.4|11227.7|11226.9|11224.1|11223.3|303
1593778500000|2020-07-03 12:15:00|11224.1|11223.2|11225.9|11225.3|11226.7|11226.1|11221.3|11220.7|400
1593778800000|2020-07-03 12:20:00|11225.6|11225|11225.4|11224.8|11228.1|11227.3|11225.4|11224.7|320
1593779100000|2020-07-03 12:25:00|11225.6|11225|11228.5|11227.9|11229|11228.2|11225.4|11224.6|325
1593779400000|2020-07-03 12:30:00|11228.6|11228|11230.6|11229.7|11230.8|11230.2|11227.7|11227|371
1593779700000|2020-07-03 12:35:00|11230.3|11229.4|11228.1|11227.2|11230.7|11229.8|11227.6|11226.8|402
1593780000000|2020-07-03 12:40:00|11228|11227.4|11229.5|11228.9|11230.2|11229.4|11227.7|11227|307
1593780300000|2020-07-03 12:45:00|11229.6|11228.7|11230.1|11229.2|11231.9|11231|11229.1|11228.2|192
1593780600000|2020-07-03 12:50:00|11229.9|11229.3|11229.6|11228.7|11231|11230.1|11227.9|11227|275
1593780900000|2020-07-03 12:55:00|11229.7|11228.8|11229.7|11229.1|11230.5|11229.7|11229|11228.1|217
1593781200000|2020-07-03 13:00:00|11229.8|11228.9|11229.8|11229.2|11232.3|11231.6|11228.9|11228.1|302
1593781500000|2020-07-03 13:05:00|11229.9|11229.3|11228.7|11228.1|11230.8|11229.9|11226.2|11225.4|420
1593781800000|2020-07-03 13:10:00|11228.5|11227.9|11230|11229.1|11230.7|11230|11228.2|11227.4|292
1593782100000|2020-07-03 13:15:00|11229.9|11229.3|11231.2|11230.6|11232.1|11231.5|11229.8|11229|346
1593782400000|2020-07-03 13:20:00|11231.1|11230.5|11231.8|11230.9|11231.9|11231.1|11229.8|11228.9|249
1593782700000|2020-07-03 13:25:00|11232.1|11231.2|11232|11231.4|11233.7|11233|11230|11229.2|350
1593783000000|2020-07-03 13:30:00|11232.1|11231.5|11234.2|11233.6|11235.4|11234.7|11231.4|11230.6|400
1593783300000|2020-07-03 13:35:00|11234.1|11233.5|11235|11234.4|11235.3|11234.6|11233.5|11232.7|382
1593783600000|2020-07-03 13:40:00|11235.1|11234.2|11238.7|11237.8|11238.8|11238.1|11234.7|11233.8|427
1593783900000|2020-07-03 13:45:00|11238.6|11237.7|11236|11235.1|11240|11239.1|11235.3|11234.5|388
1593784200000|2020-07-03 13:50:00|11235.9|11235|11236|11235.1|11236.8|11236.1|11233.8|11233.1|406
1593784500000|2020-07-03 13:55:00|11235.9|11235|11238.1|11237.2|11238.6|11238|11234.2|11233.5|435
1593784800000|2020-07-03 14:00:00|11238|11237.1|11241.5|11240.6|11241.7|11240.8|11236|11235.1|477
1593785100000|2020-07-03 14:05:00|11241.6|11240.7|11242.1|11241.2|11243.4|11242.5|11240.4|11239.5|500
1593785400000|2020-07-03 14:10:00|11241.8|11241.1|11241.2|11240.3|11242.8|11242.1|11240.4|11239.6|308
1593785700000|2020-07-03 14:15:00|11241.3|11240.4|11243.6|11242.7|11244.2|11243.3|11240.6|11239.7|539
1593786000000|2020-07-03 14:20:00|11243.7|11242.8|11242.5|11241.6|11244.2|11243.3|11241.1|11240.2|412
1593786300000|2020-07-03 14:25:00|11242.7|11241.9|11242.1|11241.2|11244.4|11243.7|11241.5|11240.6|505
1593786600000|2020-07-03 14:30:00|11242.4|11241.5|11240.8|11239.9|11244.3|11243.4|11240.3|11239.4|475
1593786900000|2020-07-03 14:35:00|11240.7|11239.8|11241.6|11240.7|11241.7|11241.1|11236.2|11235.3|545
1593787200000|2020-07-03 14:40:00|11241.8|11240.9|11244.6|11243.7|11246.4|11245.5|11240.6|11239.7|525
1593787500000|2020-07-03 14:45:00|11244.5|11243.6|11246.1|11245.5|11248.3|11247.4|11243.3|11242.5|500
1593787800000|2020-07-03 14:50:00|11246.3|11245.4|11243.3|11242.4|11248.7|11247.8|11241.1|11240.5|536
1593788100000|2020-07-03 14:55:00|11243.4|11242.5|11242.2|11241.3|11244.7|11243.9|11241.5|11240.8|600
1593788400000|2020-07-03 15:00:00|11242.1|11241.2|11243.7|11242.8|11245.6|11244.7|11241|11240.2|456
1593788700000|2020-07-03 15:05:00|11243.8|11242.9|11244.6|11243.7|11246.3|11245.4|11243.7|11242.8|296
1593789000000|2020-07-03 15:10:00|11244.7|11243.8|11244.3|11243.4|11245.8|11245.2|11243.8|11243.1|248
1593789300000|2020-07-03 15:15:00|11244.4|11243.5|11243.9|11243|11246.8|11246|11243.8|11243|249
1593789600000|2020-07-03 15:20:00|11243.7|11243.1|11242.1|11241.2|11244.3|11243.4|11241.4|11240.7|263
1593789900000|2020-07-03 15:25:00|11242.2|11241.3|11243.8|11242.9|11244|11243.1|11241.2|11240.3|252
1593790200000|2020-07-03 15:30:00|11243.7|11242.8|11243.2|11242.3|11245.9|11245.1|11242.5|11241.8|295
1593790500000|2020-07-03 15:35:00|11243.3|11242.4|11243.3|11242.4|11245.1|11244.3|11242.8|11241.9|352
1593790800000|2020-07-03 15:40:00|11243.2|11242.3|11242.8|11241.9|11243.8|11242.9|11241.7|11240.9|258
1593791100000|2020-07-03 15:45:00|11242.9|11242|11243.8|11242.9|11245.3|11244.5|11242.7|11241.8|340
1593791400000|2020-07-03 15:50:00|11243.4|11242.8|11243.8|11242.9|11243.9|11243.2|11243.1|11242.4|153
1593791700000|2020-07-03 15:55:00|11243.7|11242.8|11243.8|11242.9|11244.9|11244|11243|11242.2|185
1593792000000|2020-07-03 16:00:00|11243.6|11242.7|11243.2|11242.3|11244.3|11243.6|11242.6|11241.7|319
1593792300000|2020-07-03 16:05:00|11243.1|11242.2|11243|11242.1|11243.8|11243|11242.4|11241.6|193
1593792600000|2020-07-03 16:10:00|11242.9|11242|11238|11237.1|11243|11242.1|11237.7|11237|436
1593792900000|2020-07-03 16:15:00|11238.1|11237.2|11237.3|11236.4|11238.6|11237.7|11236.1|11235.5|384
1593793200000|2020-07-03 16:20:00|11237.4|11236.5|11239.7|11239.1|11240.4|11239.6|11236.8|11235.9|359
1593793500000|2020-07-03 16:25:00|11239.8|11238.9|11241.8|11240.9|11243.4|11242.5|11239.8|11238.9|316
1593793800000|2020-07-03 16:30:00|11241.9|11241|11243.5|11242.6|11243.6|11242.7|11241.7|11240.8|162
1593794100000|2020-07-03 16:35:00|11243.6|11242.7|11243.6|11242.7|11244.3|11243.4|11242.7|11241.8|196
1593794400000|2020-07-03 16:40:00|11243.7|11242.8|11242.5|11241.6|11244.1|11243.2|11242.4|11241.5|124
1593794700000|2020-07-03 16:45:00|11242.7|11241.8|11244.9|11244|11245.4|11244.6|11242.7|11241.8|218
1593795000000|2020-07-03 16:50:00|11244.8|11243.9|11242.1|11241.2|11245.3|11244.6|11241.9|11241.2|196
1593795300000|2020-07-03 16:55:00|11241.7|11241.1|11242.2|11241.3|11243.8|11243|11241.4|11240.5|272
1593795600000|2020-07-03 17:00:00|11242.3|11241.4|11243.9|11242.6|11244.1|11243.1|11242.2|11241.3|254
1593795900000|2020-07-03 17:05:00|11244|11242.5|11245.2|11243.7|11245.7|11244.3|11243.3|11242.3|345
1593796200000|2020-07-03 17:10:00|11245.1|11243.5|11245.5|11242.4|11245.6|11243.9|11243.7|11240.8|600
1593796500000|2020-07-03 17:15:00|11245.4|11242.3|11242.5|11240|11245.4|11242.4|11242.2|11239.6|768
1593796800000|2020-07-03 17:20:00|11242.4|11240.2|11242.1|11239.7|11242.8|11240.4|11241.7|11239.5|432
1593797100000|2020-07-03 17:25:00|11241.9|11239.6|11241.5|11239.4|11242.3|11240.4|11241.2|11239.2|686
1593797400000|2020-07-03 17:30:00|11241.6|11239.3|11243.3|11241.2|11244|11242|11241.2|11239|839
1593797700000|2020-07-03 17:35:00|11243.2|11241.3|11244.1|11241.7|11244.2|11241.7|11241.9|11239.2|1341
1593798000000|2020-07-03 17:40:00|11243.9|11241.6|11244.1|11242.1|11244.9|11242.5|11243.6|11241.5|552
1593798300000|2020-07-03 17:45:00|11244.2|11241.9|11244.7|11242.3|11245.2|11243|11243.8|11240.6|1142
1593798600000|2020-07-03 17:50:00|11244.8|11242.1|11245.1|11242.6|11245.3|11243|11243.7|11240.5|1573
1593798900000|2020-07-03 17:55:00|11245|11242.7|11244.4|11242.8|11245.6|11244.2|11242.6|11240.3|1337
1593799200000|2020-07-03 18:00:00|11244.3|11242.7|11244.7|11242.6|11245.9|11244.8|11243.2|11239.7|1065
1593799500000|2020-07-03 18:05:00|11244.8|11242.5|11245.5|11243.1|11246.1|11243.5|11244.6|11242.2|579
1593799800000|2020-07-03 18:10:00|11245.4|11243|11245.3|11243.7|11246.5|11244.6|11244|11240.9|1023
1593800100000|2020-07-03 18:15:00|11245.2|11243.6|11245.7|11241.7|11246.7|11245.2|11244.7|11240.8|1116
1593800400000|2020-07-03 18:20:00|11245.8|11241.8|11245.8|11243.3|11246.9|11244|11244.9|11240.4|1057
1593800700000|2020-07-03 18:25:00|11245.9|11243.2|11244|11243.1|11246.1|11243.5|11243.8|11242.5|316
1593801000000|2020-07-03 18:30:00|11244.1|11243|11243.9|11243|11244.9|11243.5|11243.8|11242.8|109
1593801300000|2020-07-03 18:35:00|11244|11243.1|11245.4|11242.3|11247.1|11244|11242.8|11239.1|1336
1593801600000|2020-07-03 18:40:00|11245.5|11242.5|11245.4|11243.3|11246.2|11243.8|11244.3|11241.1|1074
1593801900000|2020-07-03 18:45:00|11245.5|11243.2|11245|11239.4|11246.1|11244.1|11243.3|11238.2|673
1593802200000|2020-07-03 18:50:00|11244.8|11239.2|11245.9|11242.6|11246.7|11243.7|11244.2|11238.8|1988
1593802500000|2020-07-03 18:55:00|11246|11242.4|11245.9|11243.7|11247.2|11245.6|11244.8|11240.6|1221
1593802800000|2020-07-03 19:00:00|11246|11243.6|11245.1|11242.9|11246.8|11244.8|11244.9|11242.4|863
1593803100000|2020-07-03 19:05:00|11245|11242.7|11245|11242.5|11245.5|11243|11244.7|11242.3|500
1593803400000|2020-07-03 19:10:00|11245.2|11242.6|11245.5|11242.8|11245.7|11243.3|11244|11241.6|538
1593803700000|2020-07-03 19:15:00|11245.4|11243|11244.8|11241.9|11246.3|11243.3|11244.1|11241.5|781
1593804000000|2020-07-03 19:20:00|11244.4|11241.8|11245|11242.6|11245.8|11243|11244.3|11241.5|610
1593804300000|2020-07-03 19:25:00|11245.3|11242.5|11245.6|11243.2|11246.6|11244.5|11244.7|11242.1|809
1593804600000|2020-07-03 19:30:00|11245.7|11243.1|11245.5|11243.7|11246.7|11244.4|11244.8|11242.4|677
1593804900000|2020-07-03 19:35:00|11245.4|11243.6|11245.1|11243.3|11245.6|11243.8|11244.9|11243.1|267
1593805200000|2020-07-03 19:40:00|11245.2|11243.2|11245.5|11243.8|11245.8|11243.9|11245|11242.5|521
1593805500000|2020-07-03 19:45:00|11245.4|11243.6|11245.4|11243.4|11245.7|11243.9|11244.9|11243.2|510
1593805800000|2020-07-03 19:50:00|11245.3|11243.5|11245.2|11242.2|11246.1|11243.8|11241.4|11238.3|1536
1593806100000|2020-07-03 19:55:00|11245.3|11242.3|11245.8|11243.7|11246.6|11244.3|11244.6|11240.1|724
1593806400000|2020-07-03 20:00:00|11245.9|11243.6|11245.5|11244.6|11247|11245.1|11244.6|11243|820
1593806700000|2020-07-03 20:05:00|11245.6|11244.7|11247.7|11245.1|11248.8|11247|11245.4|11244|666
1593807000000|2020-07-03 20:10:00|11248.6|11244.3|11246.9|11246|11248.9|11247.3|11246.3|11243.3|659
1593807300000|2020-07-03 20:15:00|11246.7|11245.8|11246.8|11245.9|11248.5|11246.4|11246.4|11244|435
1593807600000|2020-07-03 20:20:00|11246.7|11245.8|11247.3|11246.4|11248.7|11246.7|11246.6|11243.7|825
1593807900000|2020-07-03 20:25:00|11247.9|11245.6|11248.3|11245.2|11249.3|11247|11246.8|11243.8|1042
1593808200000|2020-07-03 20:30:00|11248.4|11245.1|11248.6|11244.3|11251.3|11246.7|11248|11243.5|1035
1593808500000|2020-07-03 20:35:00|11248.8|11244.9|11251.1|11247.7|11254.2|11249.8|11248.3|11243.9|1711
1593808800000|2020-07-03 20:40:00|11251.2|11247.5|11253|11249.7|11253.8|11251.2|11249.8|11245|1921
1593809100000|2020-07-03 20:45:00|11252.9|11249.6|11249.1|11243.1|11255.1|11250.7|11246.9|11240.9|1071
1593809400000|2020-07-03 20:50:00|11249.4|11243.4|11252.7|11246.7|11253.2|11247.2|11240.9|11234.9|304
1593809700000|2020-07-03 20:55:00|11252.6|11246.6|11252.5|11246.5|11255.7|11249.7|11243.4|11237.4|235
1593734400000|2020-07-03 00:00:00|11238.1|11237.2|11237.3|11236.4|11239.7|11238.8|11237|11236.1|247
1593734700000|2020-07-03 00:05:00|11237.4|11236.5|11239.6|11238.7|11240|11239.1|11236.6|11235.7|215
1593735000000|2020-07-03 00:10:00|11239.7|11238.8|11239.3|11238.4|11240.5|11239.6|11239.1|11238.3|189
1593735300000|2020-07-03 00:15:00|11239.4|11238.5|11241|11240.4|11241.5|11240.6|11239.3|11238.4|136
1593735600000|2020-07-03 00:20:00|11240.9|11240.3|11238.5|11237.6|11241.1|11240.3|11237.9|11237.1|210
1593735900000|2020-07-03 00:25:00|11238.6|11237.7|11238.3|11237.7|11239.4|11238.6|11237.2|11236.4|235
1593736200000|2020-07-03 00:30:00|11238.4|11237.5|11236.3|11235.7|11238.6|11237.8|11236|11235.1|162
1593736500000|2020-07-03 00:35:00|11236.2|11235.6|11235.4|11234.5|11236.5|11235.7|11235.2|11234.5|200
1593736800000|2020-07-03 00:40:00|11235.5|11234.6|11235|11234.1|11235.9|11235|11233.5|11232.9|253
1593737100000|2020-07-03 00:45:00|11234.9|11234|11235.5|11234.6|11236.1|11235.2|11234.2|11233.5|185
1593737400000|2020-07-03 00:50:00|11235.4|11234.5|11236.4|11235.5|11237.1|11236.3|11235.1|11234.2|235
1593737700000|2020-07-03 00:55:00|11236.5|11235.9|11240.4|11239.8|11241.1|11240.4|11236.2|11235.3|337
1593738000000|2020-07-03 01:00:00|11240.5|11239.9|11238.7|11237.8|11241.3|11240.5|11237.6|11236.9|443
1593738300000|2020-07-03 01:05:00|11238.8|11237.9|11241.6|11240.7|11242.1|11241.2|11238.6|11237.9|241
1593738600000|2020-07-03 01:10:00|11241.5|11240.6|11242.9|11242|11243.1|11242.2|11241|11240.1|226
1593738900000|2020-07-03 01:15:00|11242.8|11241.9|11247.1|11246.2|11248.3|11247.4|11242.5|11241.6|426
1593739200000|2020-07-03 01:20:00|11247.3|11246.4|11248.5|11247.6|11249.4|11248.5|11247|11246.1|280
1593739500000|2020-07-03 01:25:00|11248.6|11247.7|11248|11247.1|11249.7|11248.8|11247|11246.3|284
1593739800000|2020-07-03 01:30:00|11247.9|11247|11246.6|11245.7|11249.2|11248.3|11245.4|11244.5|372
1593740100000|2020-07-03 01:35:00|11246.7|11245.8|11245.3|11244.4|11246.8|11245.9|11244.1|11243.3|253
1593740400000|2020-07-03 01:40:00|11245.4|11244.5|11244|11243.1|11246.6|11245.7|11242.9|11242.1|314
1593740700000|2020-07-03 01:45:00|11244.3|11243.4|11245.6|11244.7|11247.1|11246.2|11244|11243.1|446
1593741000000|2020-07-03 01:50:00|11245.5|11244.6|11243.6|11242.7|11246.3|11245.4|11243.3|11242.4|308
1593741300000|2020-07-03 01:55:00|11243.5|11242.6|11243|11242.1|11243.7|11242.9|11242.2|11241.5|294
1593741600000|2020-07-03 02:00:00|11242.9|11242|11241.6|11240.7|11242.9|11242.1|11240.6|11239.9|272
1593741900000|2020-07-03 02:05:00|11241.5|11240.6|11244|11243.4|11244.2|11243.5|11241.3|11240.6|247
1593742200000|2020-07-03 02:10:00|11244.1|11243.2|11242.5|11241.6|11244.5|11243.8|11241|11240.1|305
1593742500000|2020-07-03 02:15:00|11242.4|11241.5|11242.7|11241.8|11243.4|11242.5|11242.1|11241.2|223
1593742800000|2020-07-03 02:20:00|11242.8|11241.9|11243.8|11243.2|11245|11244.3|11242.5|11241.7|243
1593743100000|2020-07-03 02:25:00|11243.9|11243|11246.2|11245.6|11246.9|11246.3|11243.8|11243|278
1593743400000|2020-07-03 02:30:00|11246.1|11245.5|11244.9|11244.3|11246.9|11246.1|11244.1|11243.4|240
1593743700000|2020-07-03 02:35:00|11245|11244.1|11245.1|11244.2|11245.9|11245.1|11244.5|11243.7|243
1593744000000|2020-07-03 02:40:00|11245|11244.1|11246.5|11245.9|11247.1|11246.4|11245|11244.1|226
1593744300000|2020-07-03 02:45:00|11246.4|11245.8|11245.6|11244.7|11247.1|11246.3|11244.9|11244|220
1593744600000|2020-07-03 02:50:00|11245.5|11244.6|11245.3|11244.4|11246.8|11246.1|11245.1|11244.4|178
1593744900000|2020-07-03 02:55:00|11245.1|11244.5|11245.7|11244.8|11245.7|11244.8|11243.4|11242.8|239
1593745200000|2020-07-03 03:00:00|11245.5|11244.9|11245.5|11244.9|11246.1|11245.3|11244.9|11244.1|247
1593745500000|2020-07-03 03:05:00|11245.7|11244.8|11245.9|11245|11246|11245.3|11244.9|11244.2|167
1593745800000|2020-07-03 03:10:00|11246|11245.1|11244|11243.1|11246|11245.2|11242.8|11242|213
1593746100000|2020-07-03 03:15:00|11244.1|11243.2|11245|11244.4|11245.6|11244.9|11243.8|11243.1|140
1593746400000|2020-07-03 03:20:00|11245.2|11244.6|11246|11245.4|11247.4|11246.5|11245|11244.4|235
1593746700000|2020-07-03 03:25:00|11246.1|11245.2|11247.5|11246.9|11247.6|11246.9|11245.5|11244.6|197
1593747000000|2020-07-03 03:30:00|11247.7|11246.8|11247.5|11246.6|11247.9|11247.3|11246|11245.4|140
1593747300000|2020-07-03 03:35:00|11247.6|11246.7|11247.9|11247|11248.2|11247.5|11247.2|11246.4|238
1593747600000|2020-07-03 03:40:00|11247.8|11246.9|11246.5|11245.6|11247.9|11247|11245.6|11245|183
1593747900000|2020-07-03 03:45:00|11246.3|11245.7|11245.5|11244.9|11246.6|11245.7|11244.3|11243.4|161
1593748200000|2020-07-03 03:50:00|11245.6|11245|11244|11243.1|11246.2|11245.5|11242.7|11241.8|199
1593748500000|2020-07-03 03:55:00|11243.8|11243.2|11245.3|11244.4|11245.3|11244.6|11243|11242.4|264
1593748800000|2020-07-03 04:00:00|11245.1|11244.2|11242.7|11241.8|11245.5|11244.8|11241.7|11241|333
1593749100000|2020-07-03 04:05:00|11242.6|11242|11240.5|11239.6|11243|11242.3|11240.5|11239.6|231
1593749400000|2020-07-03 04:10:00|11240.4|11239.8|11237.7|11236.8|11240.6|11239.8|11236.5|11235.7|302
1593749700000|2020-07-03 04:15:00|11237.6|11236.7|11236.4|11235.5|11237.8|11237|11234.7|11233.9|322
1593750000000|2020-07-03 04:20:00|11236.3|11235.7|11236.9|11236.3|11238.3|11237.6|11236.2|11235.5|195
1593750300000|2020-07-03 04:25:00|11237.2|11236.2|11231.7|11230.8|11237.2|11236.5|11231.6|11230.7|347
1593750600000|2020-07-03 04:30:00|11231.5|11230.6|11231.7|11230.8|11234.3|11233.5|11230.9|11230.1|374
1593750900000|2020-07-03 04:35:00|11231.5|11230.9|11233.6|11232.7|11233.7|11233|11231.1|11230.3|279
1593751200000|2020-07-03 04:40:00|11233.5|11232.6|11231.8|11230.9|11234.6|11233.7|11231.2|11230.4|176
1593751500000|2020-07-03 04:45:00|11231.6|11230.7|11232.2|11231.6|11233.4|11232.7|11231.4|11230.5|189
1593751800000|2020-07-03 04:50:00|11232.4|11231.5|11232.5|11231.9|11233.3|11232.4|11232.3|11231.4|168
1593752100000|2020-07-03 04:55:00|11232.4|11231.8|11229.5|11228.6|11232.6|11231.9|11228.6|11227.7|240
1593752400000|2020-07-03 05:00:00|11229.4|11228.5|11229.1|11228.2|11230.7|11229.8|11228.2|11227.3|230
1593752700000|2020-07-03 05:05:00|11229|11228.1|11229.9|11229.3|11230.2|11229.4|11228.6|11227.9|171
1593753000000|2020-07-03 05:10:00|11230|11229.1|11230.2|11229.6|11230.9|11230.1|11228.6|11227.8|169
1593753300000|2020-07-03 05:15:00|11230.4|11229.5|11231.2|11230.3|11231.7|11230.9|11230|11229.3|248
1593753600000|2020-07-03 05:20:00|11231.1|11230.2|11231.7|11230.8|11231.7|11231|11230.4|11229.7|197
1593753900000|2020-07-03 05:25:00|11231.6|11230.7|11230.2|11229.3|11232.3|11231.5|11230.1|11229.2|169
1593754200000|2020-07-03 05:30:00|11230.1|11229.2|11234.2|11233.3|11234.4|11233.6|11229.1|11228.4|316
1593754500000|2020-07-03 05:35:00|11234.3|11233.4|11233.9|11233|11236.6|11235.7|11233.5|11232.7|352
1593754800000|2020-07-03 05:40:00|11234|11233.1|11235.3|11234.4|11235.5|11234.6|11233.1|11232.2|246
1593755100000|2020-07-03 05:45:00|11235.4|11234.5|11235|11234.1|11235.6|11234.8|11234.4|11233.8|163
1593755400000|2020-07-03 05:50:00|11234.8|11234.2|11236.7|11236.1|11237.4|11236.7|11234.8|11234.1|203
1593755700000|2020-07-03 05:55:00|11236.8|11236.2|11236.9|11236|11236.9|11236.2|11234.5|11233.7|334
1593756000000|2020-07-03 06:00:00|11236.8|11235.9|11233.3|11232.4|11236.8|11235.9|11233.3|11232.4|472
1593756300000|2020-07-03 06:05:00|11233.4|11232.5|11237.3|11236.7|11238|11237.1|11233.4|11232.5|270
1593756600000|2020-07-03 06:10:00|11237.4|11236.8|11238.3|11237.4|11238.3|11237.4|11236.1|11235.3|329
1593756900000|2020-07-03 06:15:00|11238.6|11237.7|11241.5|11240.6|11242.6|11241.9|11238.2|11237.4|527
1593757200000|2020-07-03 06:20:00|11241.6|11240.7|11237.7|11236.8|11241.9|11241|11235.7|11234.8|503
1593757500000|2020-07-03 06:25:00|11237.6|11236.7|11236.5|11235.9|11239.3|11238.5|11235.7|11234.9|426
1593757800000|2020-07-03 06:30:00|11236.4|11235.8|11237.9|11237.3|11238.2|11237.6|11235.9|11235.3|437
1593758100000|2020-07-03 06:35:00|11238|11237.1|11239.3|11238.4|11240.4|11239.5|11237.1|11236.4|360
1593758400000|2020-07-03 06:40:00|11239.2|11238.6|11237.9|11237|11240.9|11240.2|11236.8|11236|431
1593758700000|2020-07-03 06:45:00|11237.7|11237.1|11238.2|11237.3|11238.8|11237.9|11236.6|11236|292
1593759000000|2020-07-03 06:50:00|11238.1|11237.2|11238.4|11237.5|11239.3|11238.7|11236.9|11236.1|326
1593759300000|2020-07-03 06:55:00|11238.7|11237.8|11240.7|11239.8|11240.9|11240|11237.6|11236.9|424
1593759600000|2020-07-03 07:00:00|11240|11239.1|11240.3|11239.7|11240.9|11240|11237.6|11237|433
1593759900000|2020-07-03 07:05:00|11240.1|11239.5|11243.4|11242.8|11243.9|11243.3|11239|11238.4|448
1593760200000|2020-07-03 07:10:00|11243.6|11243|11246|11245.1|11246.3|11245.5|11242.9|11242.1|513
1593760500000|2020-07-03 07:15:00|11245.9|11245.3|11244.2|11243.6|11247.2|11246.5|11243.1|11242.5|433
1593760800000|2020-07-03 07:20:00|11244.1|11243.5|11234.9|11234.3|11245.1|11244.5|11233.8|11232.9|538
1593761100000|2020-07-03 07:25:00|11234.8|11234.2|11233.9|11233.3|11236.7|11236.1|11233.3|11232.4|598
1593761400000|2020-07-03 07:30:00|11233.5|11232.9|11230.6|11230|11234.6|11234|11224.6|11224|883
1593761700000|2020-07-03 07:35:00|11230.9|11230.3|11227.6|11226.7|11234|11233.4|11225.5|11224.6|800
1593762000000|2020-07-03 07:40:00|11227.5|11226.6|11234|11233.1|11235.1|11234.3|11226.8|11225.9|753
1593762300000|2020-07-03 07:45:00|11234.1|11233.2|11236.3|11235.4|11237.4|11236.5|11230.9|11230|733
1593762600000|2020-07-03 07:50:00|11236.1|11235.2|11234.4|11233|11236.5|11235.6|11232.1|11231.3|576
1593762900000|2020-07-03 07:55:00|11234.3|11233.2|11235.6|11234.7|11236.5|11235.8|11233.2|11232.5|565
1593763200000|2020-07-03 08:00:00|11235.4|11234.5|11233.8|11233.2|11235.7|11234.8|11232|11231.2|457
1593763500000|2020-07-03 08:05:00|11234|11233.4|11235|11234.1|11235|11234.2|11233.1|11232.2|414
1593763800000|2020-07-03 08:10:00|11235.1|11234.2|11235.6|11235|11236|11235.4|11233.4|11232.6|394
1593764100000|2020-07-03 08:15:00|11235.8|11234.9|11239.1|11238.2|11239.6|11238.8|11235.3|11234.6|674
1593764400000|2020-07-03 08:20:00|11238.9|11238.3|11241.2|11240.3|11241.8|11241|11237.2|11236.6|534
1593764700000|2020-07-03 08:25:00|11241.3|11240.7|11240.3|11239.4|11242.2|11241.5|11239|11238.4|355
1593765000000|2020-07-03 08:30:00|11240.2|11239.3|11241.1|11240.5|11241.5|11240.7|11235.4|11234.7|469
1593765300000|2020-07-03 08:35:00|11241.2|11240.6|11239.5|11238.9|11242.4|11241.6|11238.2|11237.4|504
1593765600000|2020-07-03 08:40:00|11239.6|11238.7|11234|11233.4|11240.2|11239.5|11234|11233.4|344
1593765900000|2020-07-03 08:45:00|11234.2|11233.3|11237.1|11236.2|11237.7|11236.9|11233.5|11232.8|551
1593766200000|2020-07-03 08:50:00|11237.2|11236.3|11238|11237.4|11239.4|11238.6|11234.3|11233.5|550
1593766500000|2020-07-03 08:55:00|11238.1|11237.5|11234.1|11233.2|11239.1|11238.3|11234.1|11233.2|334
1593766800000|2020-07-03 09:00:00|11234.2|11233.3|11231.3|11230.4|11235.1|11234.3|11230.8|11230.2|411
1593767100000|2020-07-03 09:05:00|11231.2|11230.3|11233.8|11232.9|11234|11233.2|11231.1|11230.2|385
1593767400000|2020-07-03 09:10:00|11233.7|11233.1|11230.6|11230|11233.8|11233.1|11229.6|11228.8|484
1593767700000|2020-07-03 09:15:00|11230.7|11230.1|11229|11228.4|11231.4|11230.6|11228.5|11227.9|406
1593768000000|2020-07-03 09:20:00|11228.8|11228.2|11230.8|11230.2|11231.4|11230.8|11228.1|11227.4|383
1593768300000|2020-07-03 09:25:00|11231|11230.4|11228.3|11227.4|11232.3|11231.5|11226.7|11225.9|496
1593768600000|2020-07-03 09:30:00|11228.2|11227.3|11228.3|11227.4|11230.8|11230.2|11226.6|11225.9|501
1593768900000|2020-07-03 09:35:00|11228.2|11227.3|11225.6|11225|11228.9|11228.3|11225.6|11224.8|393
1593769200000|2020-07-03 09:40:00|11225.3|11224.7|11227.7|11227.1|11228|11227.2|11224.3|11223.7|406
1593769500000|2020-07-03 09:45:00|11227.8|11227.2|11229.5|11228.6|11230.5|11229.7|11227.6|11226.9|427
1593769800000|2020-07-03 09:50:00|11229.4|11228.5|11229.7|11229.1|11231|11230.4|11228.7|11228.1|395
1593770100000|2020-07-03 09:55:00|11229.8|11229.2|11229.9|11229.3|11230.5|11229.8|11228.1|11227.4|415
1593770400000|2020-07-03 10:00:00|11229.7|11229.1|11232.3|11231.7|11232.6|11232|11228.7|11227.9|444
1593770700000|2020-07-03 10:05:00|11232.2|11231.6|11229.7|11228.8|11232.4|11231.6|11229.1|11228.4|405
1593771000000|2020-07-03 10:10:00|11229.6|11228.7|11220.4|11219.8|11229.8|11228.9|11219.7|11218.9|592
1593771300000|2020-07-03 10:15:00|11220.3|11219.4|11223.7|11222.8|11226.9|11226|11219.7|11218.8|558
1593771600000|2020-07-03 10:20:00|11223.8|11222.9|11230.3|11229.4|11230.8|11229.9|11223|11222.1|491
1593771900000|2020-07-03 10:25:00|11230|11229.3|11231.8|11230.9|11232.2|11231.5|11228.5|11227.8|446
1593772200000|2020-07-03 10:30:00|11231.5|11230.6|11232.6|11232|11232.8|11232|11230.5|11229.7|429
1593772500000|2020-07-03 10:35:00|11232.7|11232.1|11232.6|11231.7|11235.3|11234.4|11231.2|11230.3|450
1593772800000|2020-07-03 10:40:00|11232.7|11231.8|11231.3|11230.4|11232.7|11231.8|11230.2|11229.3|345
1593773100000|2020-07-03 10:45:00|11231|11230.1|11229.1|11228.2|11233.6|11232.9|11229.1|11228.2|422
1593773400000|2020-07-03 10:50:00|11229.2|11228.3|11231.7|11230.8|11232.1|11231.4|11228.6|11227.7|395
1593773700000|2020-07-03 10:55:00|11231.8|11230.9|11234.7|11233.8|11235.2|11234.3|11231.3|11230.7|441
1593774000000|2020-07-03 11:00:00|11234.5|11233.9|11232.4|11231.5|11234.8|11234.2|11231.3|11230.4|497
1593774300000|2020-07-03 11:05:00|11232.1|11231.2|11232.5|11231.9|11233.9|11233.3|11230.3|11229.4|431
1593774600000|2020-07-03 11:10:00|11232.6|11232|11232.9|11232.3|11234.1|11233.5|11232.3|11231.6|263
1593774900000|2020-07-03 11:15:00|11233.2|11232.4|11233.9|11233|11237.3|11236.5|11232.4|11231.8|527
1593775200000|2020-07-03 11:20:00|11233.8|11233.2|11235.7|11235.1|11236.4|11235.8|11232.8|11231.9|386
1593775500000|2020-07-03 11:25:00|11235.6|11235|11228.5|11227.9|11237.7|11236.9|11227.4|11226.7|631
1593775800000|2020-07-03 11:30:00|11228.7|11228.1|11227.9|11227|11230.1|11229.4|11226.4|11225.6|489
1593776100000|2020-07-03 11:35:00|11227.8|11227.2|11232.4|11231.5|11232.5|11231.6|11227.8|11227.2|376
1593776400000|2020-07-03 11:40:00|11232.3|11231.4|11233.8|11233.2|11234.7|11234|11230.3|11229.7|397
1593776700000|2020-07-03 11:45:00|11233.9|11233.3|11230.2|11229.3|11234.5|11233.6|11229.8|11229.1|306
1593777000000|2020-07-03 11:50:00|11230.1|11229.2|11233.2|11232.3|11233.2|11232.4|11229.7|11228.8|250
1593777300000|2020-07-03 11:55:00|11233.1|11232.2|11224.9|11224.3|11234.4|11233.6|11223.4|11222.7|726
1593777600000|2020-07-03 12:00:00|11225|11224.1|11225.5|11224.9|11225.5|11224.9|11220.8|11219.9|703
1593777900000|2020-07-03 12:05:00|11225.8|11225|11227.1|11226.5|11227.3|11226.6|11224.3|11223.6|331
1593778200000|2020-07-03 12:10:00|11227|11226.4|11224.3|11223.4|11227.7|11226.9|11224.1|11223.3|303
1593778500000|2020-07-03 12:15:00|11224.1|11223.2|11225.9|11225.3|11226.7|11226.1|11221.3|11220.7|400
1593778800000|2020-07-03 12:20:00|11225.6|11225|11225.4|11224.8|11228.1|11227.3|11225.4|11224.7|320
1593779100000|2020-07-03 12:25:00|11225.6|11225|11228.5|11227.9|11229|11228.2|11225.4|11224.6|325
1593779400000|2020-07-03 12:30:00|11228.6|11228|11230.6|11229.7|11230.8|11230.2|11227.7|11227|371
1593779700000|2020-07-03 12:35:00|11230.3|11229.4|11228.1|11227.2|11230.7|11229.8|11227.6|11226.8|402
1593780000000|2020-07-03 12:40:00|11228|11227.4|11229.5|11228.9|11230.2|11229.4|11227.7|11227|307
1593780300000|2020-07-03 12:45:00|11229.6|11228.7|11230.1|11229.2|11231.9|11231|11229.1|11228.2|192
1593780600000|2020-07-03 12:50:00|11229.9|11229.3|11229.6|11228.7|11231|11230.1|11227.9|11227|275
1593780900000|2020-07-03 12:55:00|11229.7|11228.8|11229.7|11229.1|11230.5|11229.7|11229|11228.1|217
1593781200000|2020-07-03 13:00:00|11229.8|11228.9|11229.8|11229.2|11232.3|11231.6|11228.9|11228.1|302
1593781500000|2020-07-03 13:05:00|11229.9|11229.3|11228.7|11228.1|11230.8|11229.9|11226.2|11225.4|420
1593781800000|2020-07-03 13:10:00|11228.5|11227.9|11230|11229.1|11230.7|11230|11228.2|11227.4|292
1593782100000|2020-07-03 13:15:00|11229.9|11229.3|11231.2|11230.6|11232.1|11231.5|11229.8|11229|346
1593782400000|2020-07-03 13:20:00|11231.1|11230.5|11231.8|11230.9|11231.9|11231.1|11229.8|11228.9|249
1593782700000|2020-07-03 13:25:00|11232.1|11231.2|11232|11231.4|11233.7|11233|11230|11229.2|350
1593783000000|2020-07-03 13:30:00|11232.1|11231.5|11234.2|11233.6|11235.4|11234.7|11231.4|11230.6|400
1593783300000|2020-07-03 13:35:00|11234.1|11233.5|11235|11234.4|11235.3|11234.6|11233.5|11232.7|382
1593783600000|2020-07-03 13:40:00|11235.1|11234.2|11238.7|11237.8|11238.8|11238.1|11234.7|11233.8|427
1593783900000|2020-07-03 13:45:00|11238.6|11237.7|11236|11235.1|11240|11239.1|11235.3|11234.5|388
1593784200000|2020-07-03 13:50:00|11235.9|11235|11236|11235.1|11236.8|11236.1|11233.8|11233.1|406
1593784500000|2020-07-03 13:55:00|11235.9|11235|11238.1|11237.2|11238.6|11238|11234.2|11233.5|435
1593784800000|2020-07-03 14:00:00|11238|11237.1|11241.5|11240.6|11241.7|11240.8|11236|11235.1|477
1593785100000|2020-07-03 14:05:00|11241.6|11240.7|11242.1|11241.2|11243.4|11242.5|11240.4|11239.5|500
1593785400000|2020-07-03 14:10:00|11241.8|11241.1|11241.2|11240.3|11242.8|11242.1|11240.4|11239.6|308
1593785700000|2020-07-03 14:15:00|11241.3|11240.4|11243.6|11242.7|11244.2|11243.3|11240.6|11239.7|539
1593786000000|2020-07-03 14:20:00|11243.7|11242.8|11242.5|11241.6|11244.2|11243.3|11241.1|11240.2|412
1593786300000|2020-07-03 14:25:00|11242.7|11241.9|11242.1|11241.2|11244.4|11243.7|11241.5|11240.6|505
1593786600000|2020-07-03 14:30:00|11242.4|11241.5|11240.8|11239.9|11244.3|11243.4|11240.3|11239.4|475
1593786900000|2020-07-03 14:35:00|11240.7|11239.8|11241.6|11240.7|11241.7|11241.1|11236.2|11235.3|545
1593787200000|2020-07-03 14:40:00|11241.8|11240.9|11244.6|11243.7|11246.4|11245.5|11240.6|11239.7|525
1593787500000|2020-07-03 14:45:00|11244.5|11243.6|11246.1|11245.5|11248.3|11247.4|11243.3|11242.5|500
1593787800000|2020-07-03 14:50:00|11246.3|11245.4|11243.3|11242.4|11248.7|11247.8|11241.1|11240.5|536
1593788100000|2020-07-03 14:55:00|11243.4|11242.5|11242.2|11241.3|11244.7|11243.9|11241.5|11240.8|600
1593788400000|2020-07-03 15:00:00|11242.1|11241.2|11243.7|11242.8|11245.6|11244.7|11241|11240.2|456
1593788700000|2020-07-03 15:05:00|11243.8|11242.9|11244.6|11243.7|11246.3|11245.4|11243.7|11242.8|296
1593789000000|2020-07-03 15:10:00|11244.7|11243.8|11244.3|11243.4|11245.8|11245.2|11243.8|11243.1|248
1593789300000|2020-07-03 15:15:00|11244.4|11243.5|11243.9|11243|11246.8|11246|11243.8|11243|249
1593789600000|2020-07-03 15:20:00|11243.7|11243.1|11242.1|11241.2|11244.3|11243.4|11241.4|11240.7|263
1593789900000|2020-07-03 15:25:00|11242.2|11241.3|11243.8|11242.9|11244|11243.1|11241.2|11240.3|252
1593790200000|2020-07-03 15:30:00|11243.7|11242.8|11243.2|11242.3|11245.9|11245.1|11242.5|11241.8|295
1593790500000|2020-07-03 15:35:00|11243.3|11242.4|11243.3|11242.4|11245.1|11244.3|11242.8|11241.9|352
1593790800000|2020-07-03 15:40:00|11243.2|11242.3|11242.8|11241.9|11243.8|11242.9|11241.7|11240.9|258
1593791100000|2020-07-03 15:45:00|11242.9|11242|11243.8|11242.9|11245.3|11244.5|11242.7|11241.8|340
1593791400000|2020-07-03 15:50:00|11243.4|11242.8|11243.8|11242.9|11243.9|11243.2|11243.1|11242.4|153
1593791700000|2020-07-03 15:55:00|11243.7|11242.8|11243.8|11242.9|11244.9|11244|11243|11242.2|185
1593792000000|2020-07-03 16:00:00|11243.6|11242.7|11243.2|11242.3|11244.3|11243.6|11242.6|11241.7|319
1593792300000|2020-07-03 16:05:00|11243.1|11242.2|11243|11242.1|11243.8|11243|11242.4|11241.6|193
1593792600000|2020-07-03 16:10:00|11242.9|11242|11238|11237.1|11243|11242.1|11237.7|11237|436
1593792900000|2020-07-03 16:15:00|11238.1|11237.2|11237.3|11236.4|11238.6|11237.7|11236.1|11235.5|384
1593793200000|2020-07-03 16:20:00|11237.4|11236.5|11239.7|11239.1|11240.4|11239.6|11236.8|11235.9|359
1593793500000|2020-07-03 16:25:00|11239.8|11238.9|11241.8|11240.9|11243.4|11242.5|11239.8|11238.9|316
1593793800000|2020-07-03 16:30:00|11241.9|11241|11243.5|11242.6|11243.6|11242.7|11241.7|11240.8|162
1593794100000|2020-07-03 16:35:00|11243.6|11242.7|11243.6|11242.7|11244.3|11243.4|11242.7|11241.8|196
1593794400000|2020-07-03 16:40:00|11243.7|11242.8|11242.5|11241.6|11244.1|11243.2|11242.4|11241.5|124
1593794700000|2020-07-03 16:45:00|11242.7|11241.8|11244.9|11244|11245.4|11244.6|11242.7|11241.8|218
1593795000000|2020-07-03 16:50:00|11244.8|11243.9|11242.1|11241.2|11245.3|11244.6|11241.9|11241.2|196
1593795300000|2020-07-03 16:55:00|11241.7|11241.1|11242.2|11241.3|11243.8|11243|11241.4|11240.5|272
1593795600000|2020-07-03 17:00:00|11242.3|11241.4|11243.9|11242.6|11244.1|11243.1|11242.2|11241.3|254
1593795900000|2020-07-03 17:05:00|11244|11242.5|11245.2|11243.7|11245.7|11244.3|11243.3|11242.3|345
1593796200000|2020-07-03 17:10:00|11245.1|11243.5|11245.5|11242.4|11245.6|11243.9|11243.7|11240.8|600
1593796500000|2020-07-03 17:15:00|11245.4|11242.3|11242.5|11240|11245.4|11242.4|11242.2|11239.6|768
1593796800000|2020-07-03 17:20:00|11242.4|11240.2|11242.1|11239.7|11242.8|11240.4|11241.7|11239.5|432
1593797100000|2020-07-03 17:25:00|11241.9|11239.6|11241.5|11239.4|11242.3|11240.4|11241.2|11239.2|686
1593797400000|2020-07-03 17:30:00|11241.6|11239.3|11243.3|11241.2|11244|11242|11241.2|11239|839
1593797700000|2020-07-03 17:35:00|11243.2|11241.3|11244.1|11241.7|11244.2|11241.7|11241.9|11239.2|1341
1593798000000|2020-07-03 17:40:00|11243.9|11241.6|11244.1|11242.1|11244.9|11242.5|11243.6|11241.5|552
1593798300000|2020-07-03 17:45:00|11244.2|11241.9|11244.7|11242.3|11245.2|11243|11243.8|11240.6|1142
1593798600000|2020-07-03 17:50:00|11244.8|11242.1|11245.1|11242.6|11245.3|11243|11243.7|11240.5|1573
1593798900000|2020-07-03 17:55:00|11245|11242.7|11244.4|11242.8|11245.6|11244.2|11242.6|11240.3|1337
1593799200000|2020-07-03 18:00:00|11244.3|11242.7|11244.7|11242.6|11245.9|11244.8|11243.2|11239.7|1065
1593799500000|2020-07-03 18:05:00|11244.8|11242.5|11245.5|11243.1|11246.1|11243.5|11244.6|11242.2|579
1593799800000|2020-07-03 18:10:00|11245.4|11243|11245.3|11243.7|11246.5|11244.6|11244|11240.9|1023
1593800100000|2020-07-03 18:15:00|11245.2|11243.6|11245.7|11241.7|11246.7|11245.2|11244.7|11240.8|1116
1593800400000|2020-07-03 18:20:00|11245.8|11241.8|11245.8|11243.3|11246.9|11244|11244.9|11240.4|1057
1593800700000|2020-07-03 18:25:00|11245.9|11243.2|11244|11243.1|11246.1|11243.5|11243.8|11242.5|316
1593801000000|2020-07-03 18:30:00|11244.1|11243|11243.9|11243|11244.9|11243.5|11243.8|11242.8|109
1593801300000|2020-07-03 18:35:00|11244|11243.1|11245.4|11242.3|11247.1|11244|11242.8|11239.1|1336
1593801600000|2020-07-03 18:40:00|11245.5|11242.5|11245.4|11243.3|11246.2|11243.8|11244.3|11241.1|1074
1593801900000|2020-07-03 18:45:00|11245.5|11243.2|11245|11239.4|11246.1|11244.1|11243.3|11238.2|673
1593802200000|2020-07-03 18:50:00|11244.8|11239.2|11245.9|11242.6|11246.7|11243.7|11244.2|11238.8|1988
1593802500000|2020-07-03 18:55:00|11246|11242.4|11245.9|11243.7|11247.2|11245.6|11244.8|11240.6|1221
1593802800000|2020-07-03 19:00:00|11246|11243.6|11245.1|11242.9|11246.8|11244.8|11244.9|11242.4|863
1593803100000|2020-07-03 19:05:00|11245|11242.7|11245|11242.5|11245.5|11243|11244.7|11242.3|500
1593803400000|2020-07-03 19:10:00|11245.2|11242.6|11245.5|11242.8|11245.7|11243.3|11244|11241.6|538
1593803700000|2020-07-03 19:15:00|11245.4|11243|11244.8|11241.9|11246.3|11243.3|11244.1|11241.5|781
1593804000000|2020-07-03 19:20:00|11244.4|11241.8|11245|11242.6|11245.8|11243|11244.3|11241.5|610
1593804300000|2020-07-03 19:25:00|11245.3|11242.5|11245.6|11243.2|11246.6|11244.5|11244.7|11242.1|809
1593804600000|2020-07-03 19:30:00|11245.7|11243.1|11245.5|11243.7|11246.7|11244.4|11244.8|11242.4|677
1593804900000|2020-07-03 19:35:00|11245.4|11243.6|11245.1|11243.3|11245.6|11243.8|11244.9|11243.1|267
1593805200000|2020-07-03 19:40:00|11245.2|11243.2|11245.5|11243.8|11245.8|11243.9|11245|11242.5|521
1593805500000|2020-07-03 19:45:00|11245.4|11243.6|11245.4|11243.4|11245.7|11243.9|11244.9|11243.2|510
1593805800000|2020-07-03 19:50:00|11245.3|11243.5|11245.2|11242.2|11246.1|11243.8|11241.4|11238.3|1536
1593806100000|2020-07-03 19:55:00|11245.3|11242.3|11245.8|11243.7|11246.6|11244.3|11244.6|11240.1|724
1593806400000|2020-07-03 20:00:00|11245.9|11243.6|11245.5|11244.6|11247|11245.1|11244.6|11243|820
1593806700000|2020-07-03 20:05:00|11245.6|11244.7|11247.7|11245.1|11248.8|11247|11245.4|11244|666
1593807000000|2020-07-03 20:10:00|11248.6|11244.3|11246.9|11246|11248.9|11247.3|11246.3|11243.3|659
1593807300000|2020-07-03 20:15:00|11246.7|11245.8|11246.8|11245.9|11248.5|11246.4|11246.4|11244|435
1593807600000|2020-07-03 20:20:00|11246.7|11245.8|11247.3|11246.4|11248.7|11246.7|11246.6|11243.7|825
1593807900000|2020-07-03 20:25:00|11247.9|11245.6|11248.3|11245.2|11249.3|11247|11246.8|11243.8|1042
1593808200000|2020-07-03 20:30:00|11248.4|11245.1|11248.6|11244.3|11251.3|11246.7|11248|11243.5|1035
1593808500000|2020-07-03 20:35:00|11248.8|11244.9|11251.1|11247.7|11254.2|11249.8|11248.3|11243.9|1711
1593808800000|2020-07-03 20:40:00|11251.2|11247.5|11253|11249.7|11253.8|11251.2|11249.8|11245|1921
1593809100000|2020-07-03 20:45:00|11252.9|11249.6|11249.1|11243.1|11255.1|11250.7|11246.9|11240.9|1071
1593809400000|2020-07-03 20:50:00|11249.4|11243.4|11252.7|11246.7|11253.2|11247.2|11240.9|11234.9|304
1593809700000|2020-07-03 20:55:00|11252.6|11246.6|11252.5|11246.5|11255.7|11249.7|11243.4|11237.4|235
1593979200000|2020-07-05 20:00:00|11249|11241.2|11248.8|11241.3|11255.2|11243.2|11248.8|11241.2|8
1593979500000|2020-07-05 20:05:00|11248.9|11241.4|11249.3|11241.7|11255.1|11243.1|11248.9|11241.4|7
1593979800000|2020-07-05 20:10:00|11249.2|11243.1|11255.1|11243.1|11255.1|11243.1|11249.2|11243.1|2
1593980100000|2020-07-05 20:15:00|11249.1|11241.6|11249.3|11241.8|11249.3|11241.8|11249.1|11241.6|3
1593980400000|2020-07-05 20:20:00|11255.1|11243.1|11249.2|11241.7|11255.1|11243.1|11249.2|11241.7|2
1593980700000|2020-07-05 20:25:00|11255.1|11243.1|11253.2|11241.2|11255.1|11243.1|11252.8|11240.8|6
1593981000000|2020-07-05 20:30:00|11255.1|11243.1|11251.1|11241.8|11255.1|11243.1|11246|11237.5|24
1593981300000|2020-07-05 20:35:00|11246.7|11242.2|11251.4|11241.8|11251.9|11242.2|11246.6|11241.4|15
1593981600000|2020-07-05 20:40:00|11251.3|11240.8|11251|11241.8|11251.3|11241.8|11246.4|11240.8|9
1593981900000|2020-07-05 20:45:00|11248.7|11239.2|11253.2|11241.2|11253.4|11241.4|11248.7|11239.2|13
1593982200000|2020-07-05 20:50:00|11253.4|11241.4|11253.3|11241.3|11253.4|11242.1|11247.3|11241.2|6
1593982500000|2020-07-05 20:55:00|11252.5|11242.1|11252.5|11242.1|11253.3|11242.1|11252.5|11241.3|3
1593982800000|2020-07-05 21:00:00|11247.3|11241.8|11246.8|11241.3|11252.5|11242.1|11246.8|11239.8|26
1593983100000|2020-07-05 21:05:00|11246.9|11241.4|11246.8|11241.3|11252.5|11242.1|11246|11239.2|27
1593983400000|2020-07-05 21:10:00|11249.1|11239.3|11249.4|11239.6|11249.4|11242.5|11246.8|11239.3|12
1593983700000|2020-07-05 21:15:00|11249.9|11240.8|11247.6|11242.1|11251.8|11242.6|11245.9|11240.8|25
1593984000000|2020-07-05 21:20:00|11247.7|11242.2|11248.9|11240.5|11250.1|11242.4|11247.2|11239.6|24
1593984300000|2020-07-05 21:25:00|11249.1|11239.6|11248.5|11241.1|11249.3|11241.8|11247.2|11239.6|10
1593984600000|2020-07-05 21:30:00|11249|11239.5|11248.2|11242.4|11249.5|11242.6|11247.2|11239.4|82
1593984900000|2020-07-05 21:35:00|11248.3|11242.7|11249.5|11241.3|11250.5|11242.7|11246.7|11239.6|90
1593985200000|2020-07-05 21:40:00|11248.7|11241.1|11250|11240.5|11250.7|11241.2|11248.6|11240|110
1593985500000|2020-07-05 21:45:00|11248.6|11241|11250.5|11241.9|11250.6|11243|11248.6|11239.9|152
1593985800000|2020-07-05 21:50:00|11250.6|11242|11250|11243.1|11250.7|11243.9|11248.7|11240.3|138
1593986100000|2020-07-05 21:55:00|11249.9|11242.9|11248.1|11242.7|11251.4|11243.5|11247.9|11239.7|145
1593986400000|2020-07-05 22:00:00|11248.3|11242.6|11247|11245.1|11250|11245.8|11244.2|11236.2|466
1593986700000|2020-07-05 22:05:00|11246.9|11245|11246|11244.1|11247.5|11245.6|11244.8|11242.9|239
1593987000000|2020-07-05 22:10:00|11246.1|11244.2|11245|11243.1|11247.5|11245.6|11244.8|11242.9|131
1593987300000|2020-07-05 22:15:00|11245.1|11243.2|11246|11244.1|11246.4|11244.5|11244.9|11243|154
1593987600000|2020-07-05 22:20:00|11246.1|11244.2|11245.2|11243.3|11246.8|11244.9|11245.1|11243.2|164
1593987900000|2020-07-05 22:25:00|11245.1|11243.2|11245.6|11243.7|11245.7|11243.8|11245|11243.1|65
1593988200000|2020-07-05 22:30:00|11245.9|11244|11245.7|11243.8|11246.4|11244.5|11245.2|11243.3|110
1593988500000|2020-07-05 22:35:00|11245.8|11243.9|11245.6|11243.7|11246.3|11244.4|11245.2|11243.3|136
1593988800000|2020-07-05 22:40:00|11245.5|11243.6|11245.2|11243.3|11246.3|11244.4|11245.1|11243.2|148
1593989100000|2020-07-05 22:45:00|11245.1|11243.2|11245.9|11244|11246.3|11244.4|11244.9|11243|112
1593989400000|2020-07-05 22:50:00|11246|11244.1|11245.7|11243.8|11246.5|11244.6|11245.5|11243.6|124
1593989700000|2020-07-05 22:55:00|11245.6|11243.7|11245.7|11244.8|11246.4|11245.3|11245.5|11243.7|111
1593990000000|2020-07-05 23:00:00|11245.6|11244.7|11247.8|11246.9|11248|11247.1|11245.1|11244.2|167
1593990300000|2020-07-05 23:05:00|11247.9|11247|11247.2|11246.3|11248.4|11247.5|11246.8|11246|107
1593990600000|2020-07-05 23:10:00|11247.1|11246.2|11246.2|11245.3|11247.3|11246.4|11245.7|11244.8|78
1593990900000|2020-07-05 23:15:00|11246.3|11245.4|11245.3|11244.4|11246.6|11245.7|11245.2|11244.3|84
1593991200000|2020-07-05 23:20:00|11245.2|11244.3|11246.2|11245.3|11246.4|11245.5|11245.2|11244.3|132
1593991500000|2020-07-05 23:25:00|11246.3|11245.4|11247.8|11246.9|11247.8|11246.9|11246.2|11245.3|125
1593991800000|2020-07-05 23:30:00|11247.7|11246.8|11247.3|11246.4|11247.8|11246.9|11247|11246.1|118
1593992100000|2020-07-05 23:35:00|11247.1|11246.2|11247.2|11246.3|11247.4|11246.5|11246.6|11245.8|95
1593992400000|2020-07-05 23:40:00|11247.3|11246.4|11248|11247.1|11248.2|11247.3|11247.2|11246.3|70
1593992700000|2020-07-05 23:45:00|11248.1|11247.2|11248.3|11247.4|11248.3|11247.4|11247.4|11246.5|99
1593993000000|2020-07-05 23:50:00|11248.2|11247.3|11248.7|11247.8|11250.1|11249.2|11248.2|11247.3|170
1593993300000|2020-07-05 23:55:00|11248.8|11247.9|11247.2|11246.3|11248.8|11247.9|11247.1|11246.2|91
1593993600000|2020-07-06 00:00:00|11247.3|11246.4|11255.1|11254.2|11255.7|11254.9|11247.2|11246.3|473
1593993900000|2020-07-06 00:05:00|11255.2|11254.3|11260|11259.1|11261.9|11261|11255|11254.1|511
1593994200000|2020-07-06 00:10:00|11260.3|11259.4|11259.5|11258.6|11262.9|11262|11259.3|11258.5|456
1593994500000|2020-07-06 00:15:00|11259.4|11258.5|11262.5|11261.6|11263.8|11262.9|11259.4|11258.5|381
1593994800000|2020-07-06 00:20:00|11262.4|11261.5|11262.2|11261.3|11265.2|11264.3|11261.3|11260.4|285
1593995100000|2020-07-06 00:25:00|11262|11261.4|11259.4|11258.5|11262.5|11261.7|11259.2|11258.3|270
1593995400000|2020-07-06 00:30:00|11259.5|11258.6|11261.9|11261|11262.2|11261.3|11258.8|11258.1|176
1593995700000|2020-07-06 00:35:00|11262|11261.1|11265|11264.1|11266.6|11265.7|11261.6|11260.9|392
1593996000000|2020-07-06 00:40:00|11264.9|11264|11265|11264.1|11265.5|11264.6|11264.1|11263.2|245
1593996300000|2020-07-06 00:45:00|11265.1|11264.2|11263.2|11262.3|11267.7|11266.8|11263.2|11262.3|330
1593996600000|2020-07-06 00:50:00|11263|11262.4|11262.1|11261.5|11266.3|11265.5|11261|11260.3|494
1593996900000|2020-07-06 00:55:00|11262.4|11261.4|11264.6|11263.7|11264.7|11263.8|11260.1|11259.3|406
1593997200000|2020-07-06 01:00:00|11264.7|11263.8|11264.3|11263.4|11265.9|11265|11263|11262.1|405
1593997500000|2020-07-06 01:05:00|11264.2|11263.3|11263.7|11262.8|11264.7|11264|11263.1|11262.4|285
1593997800000|2020-07-06 01:10:00|11264|11263.1|11264|11263.1|11265|11264.1|11263.2|11262.3|261
1593998100000|2020-07-06 01:15:00|11264.2|11263.3|11263.6|11262.7|11264.7|11263.8|11262.3|11261.5|285
1593998400000|2020-07-06 01:20:00|11263.5|11262.6|11262.5|11261.6|11263.8|11263.1|11262.2|11261.3|251
1593998700000|2020-07-06 01:25:00|11262.6|11261.7|11265.5|11264.6|11265.6|11264.7|11261.7|11260.8|329
1593999000000|2020-07-06 01:30:00|11265.6|11264.7|11264.6|11263.7|11267.2|11266.3|11262.2|11261.4|433
1593999300000|2020-07-06 01:35:00|11264.5|11263.6|11269.9|11269.3|11270|11269.4|11264|11263.1|314
1593999600000|2020-07-06 01:40:00|11270|11269.4|11270.5|11269.6|11272.2|11271.3|11268.5|11267.8|522
1593999900000|2020-07-06 01:45:00|11270.6|11270|11272.9|11272|11273.5|11272.6|11270.6|11269.8|372
1594000200000|2020-07-06 01:50:00|11272.8|11271.9|11271.7|11271.1|11273.4|11272.8|11271.5|11270.8|351
1594000500000|2020-07-06 01:55:00|11271.8|11270.9|11268.8|11267.9|11272.3|11271.6|11268.6|11267.9|276
1594000800000|2020-07-06 02:00:00|11269|11268.4|11271.1|11270.2|11272.1|11271.5|11269|11268.1|428
1594001100000|2020-07-06 02:05:00|11271.2|11270.3|11269.7|11269.1|11271.4|11270.7|11269.1|11268.5|241
1594001400000|2020-07-06 02:10:00|11269.6|11269|11270.3|11269.4|11272.2|11271.5|11269.6|11268.9|292
1594001700000|2020-07-06 02:15:00|11270.4|11269.5|11269.8|11268.9|11271.5|11270.7|11269.6|11268.9|160
1594002000000|2020-07-06 02:20:00|11269.9|11269|11269.5|11268.9|11270.8|11270.2|11269.5|11268.7|152
1594002300000|2020-07-06 02:25:00|11269.7|11269.1|11271.3|11270.4|11272.1|11271.4|11269.4|11268.8|230
1594002600000|2020-07-06 02:30:00|11271.4|11270.5|11272.1|11271.2|11272.2|11271.4|11269.6|11268.9|239
1594002900000|2020-07-06 02:35:00|11271.9|11271.3|11273.1|11272.2|11273.6|11272.8|11270.9|11270.2|200
1594003200000|2020-07-06 02:40:00|11273|11272.1|11278.6|11277.7|11279.3|11278.4|11272.7|11271.9|253
1594003500000|2020-07-06 02:45:00|11278.8|11277.9|11276.8|11275.9|11279.8|11278.9|11276.8|11275.9|311
1594003800000|2020-07-06 02:50:00|11276.7|11276.1|11275.5|11274.9|11278.2|11277.5|11275.5|11274.7|222
1594004100000|2020-07-06 02:55:00|11275.6|11275|11277.7|11277.1|11278.1|11277.5|11275.4|11274.7|294
1594004400000|2020-07-06 03:00:00|11277.9|11277.3|11277.7|11277.1|11279.3|11278.4|11277.7|11277|170
1594004700000|2020-07-06 03:05:00|11277.8|11277.2|11279|11278.4|11279.2|11278.5|11277.1|11276.3|293
1594005000000|2020-07-06 03:10:00|11279.2|11278.3|11278.7|11278.1|11279.5|11278.9|11277.9|11277.1|207
1594005300000|2020-07-06 03:15:00|11279|11278.4|11279.7|11278.8|11280.2|11279.5|11278.5|11277.7|239
1594005600000|2020-07-06 03:20:00|11279.8|11278.9|11279.3|11278.7|11280|11279.1|11278.2|11277.5|231
1594005900000|2020-07-06 03:25:00|11279.2|11278.6|11279|11278.4|11279.5|11278.9|11278.4|11277.7|155
1594006200000|2020-07-06 03:30:00|11279.1|11278.5|11280.4|11279.5|11280.8|11280|11278.6|11277.8|253
1594006500000|2020-07-06 03:35:00|11280.5|11279.6|11282.4|11281.5|11282.7|11281.9|11280.3|11279.4|292
1594006800000|2020-07-06 03:40:00|11282.3|11281.4|11281.7|11280.8|11282.5|11281.6|11281.3|11280.4|153
1594007100000|2020-07-06 03:45:00|11281.6|11280.7|11282.2|11281.3|11282.5|11281.6|11281.3|11280.4|193
1594007400000|2020-07-06 03:50:00|11282.3|11281.6|11283.5|11282.9|11285|11284.1|11281.6|11280.9|253
1594007700000|2020-07-06 03:55:00|11283.4|11282.5|11283.4|11282.5|11285.9|11285|11283.1|11282.5|358
1594008000000|2020-07-06 04:00:00|11283.3|11282.4|11285|11284.4|11285.8|11285.2|11283.3|11282.4|255
1594008300000|2020-07-06 04:05:00|11284.9|11284.3|11283.7|11283.1|11284.9|11284.3|11283.6|11283|167
1594008600000|2020-07-06 04:10:00|11283.6|11283|11283.4|11282.8|11284.5|11283.7|11283.2|11282.6|158
1594008900000|2020-07-06 04:15:00|11283.5|11282.9|11282.8|11282.2|11283.8|11283|11282.6|11281.9|90
1594009200000|2020-07-06 04:20:00|11283.1|11282.3|11283.4|11282.5|11283.9|11283.3|11282.9|11282.3|149
1594009500000|2020-07-06 04:25:00|11283.3|11282.4|11282.6|11281.7|11283.5|11282.8|11282.2|11281.5|122
1594009800000|2020-07-06 04:30:00|11282.7|11281.8|11283.2|11282.6|11283.4|11282.7|11282.5|11281.6|153
1594010100000|2020-07-06 04:35:00|11283.1|11282.5|11282.7|11282.1|11283.4|11282.6|11282.6|11281.9|148
1594010400000|2020-07-06 04:40:00|11282.8|11282.2|11283|11282.4|11284|11283.2|11282.6|11281.8|170
1594010700000|2020-07-06 04:45:00|11283.1|11282.5|11285|11284.4|11285.3|11284.6|11283|11282.4|174
1594011000000|2020-07-06 04:50:00|11285.1|11284.5|11283.4|11282.5|11285.8|11285|11283.3|11282.5|179
1594011300000|2020-07-06 04:55:00|11283.5|11282.6|11292.2|11291.3|11293|11292.1|11282.9|11282.3|456
1594011600000|2020-07-06 05:00:00|11292.1|11291.2|11287|11286.4|11292.4|11291.5|11286.6|11285.9|462
1594011900000|2020-07-06 05:05:00|11287.1|11286.2|11286.4|11285.8|11287.6|11286.9|11286.3|11285.5|236
1594012200000|2020-07-06 05:10:00|11286.5|11285.9|11287.2|11286.6|11287.6|11286.9|11286.5|11285.8|155
1594012500000|2020-07-06 05:15:00|11287.3|11286.7|11287.4|11286.5|11287.4|11286.7|11286.3|11285.4|196
1594012800000|2020-07-06 05:20:00|11287|11286.4|11289.8|11288.9|11289.9|11289.1|11287|11286.1|228
1594013100000|2020-07-06 05:25:00|11289.5|11288.6|11290.3|11289.4|11290.8|11290.1|11289.4|11288.5|314
1594013400000|2020-07-06 05:30:00|11290.4|11289.5|11288.8|11288.2|11290.8|11289.9|11288.6|11287.9|241
1594013700000|2020-07-06 05:35:00|11288.7|11288.1|11287.3|11286.7|11289|11288.4|11286.8|11286|199
1594014000000|2020-07-06 05:40:00|11287.1|11286.5|11286.5|11285.9|11287.4|11286.8|11285.7|11284.8|238
1594014300000|2020-07-06 05:45:00|11286.4|11285.8|11285.8|11284.9|11287.1|11286.5|11285.3|11284.6|260
1594014600000|2020-07-06 05:50:00|11285.9|11285.3|11288.5|11287.9|11290.8|11289.9|11285.9|11285.1|370
1594014900000|2020-07-06 05:55:00|11288.6|11287.7|11292.9|11291.8|11293.8|11292.9|11288.5|11287.7|392
1594015200000|2020-07-06 06:00:00|11292.6|11291.7|11290.9|11290|11292.9|11292|11288.8|11287.9|487
1594015500000|2020-07-06 06:05:00|11291|11290.4|11288.9|11288|11291.4|11290.6|11288.4|11287.8|464
1594015800000|2020-07-06 06:10:00|11288.7|11288.1|11291.2|11290.3|11292.4|11291.5|11288.7|11288|339
1594016100000|2020-07-06 06:15:00|11291.1|11290.2|11289.5|11288.6|11291.2|11290.3|11289.3|11288.4|353
1594016400000|2020-07-06 06:20:00|11289.4|11288.5|11290.1|11289.5|11292.8|11292|11288.9|11288.2|354
1594016700000|2020-07-06 06:25:00|11290.3|11289.4|11289.8|11289.2|11291.9|11291.2|11289|11288.4|374
1594017000000|2020-07-06 06:30:00|11289.9|11289.3|11289.7|11289.1|11290.3|11289.4|11286.5|11285.8|370
1594017300000|2020-07-06 06:35:00|11289.8|11289.2|11292.2|11291.6|11292.6|11291.9|11289|11288.3|292
1594017600000|2020-07-06 06:40:00|11292.3|11291.7|11295.2|11294.6|11295.6|11294.7|11292|11291.3|412
1594017900000|2020-07-06 06:45:00|11295.4|11294.5|11299.5|11298.9|11303.1|11302.4|11295.3|11294.5|746
1594018200000|2020-07-06 06:50:00|11299.4|11298.5|11300.4|11299.8|11301.8|11301.1|11296.7|11295.9|488
1594018500000|2020-07-06 06:55:00|11300.2|11299.6|11292|11291.1|11300.3|11299.6|11291.6|11290.7|604
1594018800000|2020-07-06 07:00:00|11292.1|11291.2|11294.5|11293.9|11296.8|11296.2|11290.9|11290.2|870
1594019100000|2020-07-06 07:05:00|11294.4|11293.8|11296.1|11295.5|11297.6|11297|11291.5|11290.8|781
1594019400000|2020-07-06 07:10:00|11296.2|11295.6|11295.1|11294.2|11300.7|11300.1|11291.6|11290.8|797
1594019700000|2020-07-06 07:15:00|11294.9|11294.3|11293.9|11293|11297.2|11296.5|11293.6|11292.9|640
1594020000000|2020-07-06 07:20:00|11293.8|11292.9|11290.7|11290.1|11294.9|11294.1|11290|11289.1|739
1594020300000|2020-07-06 07:25:00|11290.6|11290|11292.7|11291.8|11294.9|11294.3|11289|11288.4|650
1594020600000|2020-07-06 07:30:00|11292.9|11292|11295.2|11294.6|11295.7|11295.1|11291.5|11290.7|698
1594020900000|2020-07-06 07:35:00|11295.1|11294.5|11299.7|11299.1|11299.8|11299.2|11294.3|11293.7|554
1594021200000|2020-07-06 07:40:00|11299.8|11299.2|11300.1|11299.2|11300.4|11299.6|11296.9|11296.1|657
1594021500000|2020-07-06 07:45:00|11300.3|11299.7|11294.7|11293.8|11300.5|11299.7|11293.6|11292.9|694
1594021800000|2020-07-06 07:50:00|11294.8|11293.9|11289.6|11289|11295.1|11294.3|11289|11288.4|754
1594022100000|2020-07-06 07:55:00|11289.9|11289.3|11297.5|11296.9|11299|11298.4|11289.9|11289.2|760
1594022400000|2020-07-06 08:00:00|11297.6|11297|11292.9|11292.3|11298|11297.1|11290.4|11289.8|611
1594022700000|2020-07-06 08:05:00|11293|11292.4|11285.4|11284.8|11295.2|11294.3|11285.1|11284.5|705
1594023000000|2020-07-06 08:10:00|11285.3|11284.7|11286.8|11286.2|11287.3|11286.4|11281.5|11280.9|727
1594023300000|2020-07-06 08:15:00|11286.6|11286|11287.4|11286.8|11288.9|11288.2|11283.2|11282.3|653
1594023600000|2020-07-06 08:20:00|11287.2|11286.6|11286.6|11286|11289.9|11289.3|11286.5|11285.8|415
1594023900000|2020-07-06 08:25:00|11286.4|11285.8|11286|11285.4|11289.3|11288.6|11285.4|11284.8|360
1594024200000|2020-07-06 08:30:00|11286.4|11285.5|11285.6|11285|11287.8|11287|11285.3|11284.7|457
1594024500000|2020-07-06 08:35:00|11285.8|11285.2|11284.5|11283.9|11286.6|11285.9|11282.6|11282|564
1594024800000|2020-07-06 08:40:00|11284.7|11284.1|11283.9|11283.3|11286.8|11286.2|11282.9|11282.2|468
1594025100000|2020-07-06 08:45:00|11284|11283.4|11290.7|11290.1|11290.7|11290.1|11283.8|11283.2|584
1594025400000|2020-07-06 08:50:00|11290.6|11290|11286.7|11286.1|11292|11291.4|11284.1|11283.2|624
1594025700000|2020-07-06 08:55:00|11286.8|11285.9|11290.9|11290|11291.2|11290.3|11285.4|11284.7|522
1594026000000|2020-07-06 09:00:00|11291|11290.1|11287.7|11287.1|11291.2|11290.4|11287|11286.4|426
1594026300000|2020-07-06 09:05:00|11287.6|11287|11285|11284.4|11287.8|11287|11283|11282.4|638
1594026600000|2020-07-06 09:10:00|11285.1|11284.5|11287.6|11286.7|11287.9|11287.3|11283.4|11282.8|544
1594026900000|2020-07-06 09:15:00|11287.7|11286.8|11286.7|11286.1|11287.7|11286.9|11283.8|11283.1|496
1594027200000|2020-07-06 09:20:00|11286.6|11286|11285.4|11284.8|11287.5|11286.8|11284.5|11283.8|399
1594027500000|2020-07-06 09:25:00|11285.5|11284.9|11285.8|11285.2|11289.2|11288.6|11284.4|11283.8|459
1594027800000|2020-07-06 09:30:00|11285.9|11285.3|11287.3|11286.7|11287.4|11286.8|11284.1|11283.5|495
1594028100000|2020-07-06 09:35:00|11287.4|11286.8|11284.5|11283.9|11288.4|11287.8|11283.9|11283.3|663
1594028400000|2020-07-06 09:40:00|11284.9|11284.3|11286.9|11286.3|11287.2|11286.3|11283.9|11283.2|441
1594028700000|2020-07-06 09:45:00|11287|11286.1|11287.9|11287.3|11288.2|11287.4|11285.4|11284.7|521
1594029000000|2020-07-06 09:50:00|11287.7|11286.8|11292.6|11292|11293.1|11292.4|11287.3|11286.6|445
1594029300000|2020-07-06 09:55:00|11292.5|11291.9|11294.5|11293.6|11295.3|11294.7|11292.4|11291.8|492
1594029600000|2020-07-06 10:00:00|11294.6|11293.7|11296.6|11296|11297.6|11297|11294.4|11293.6|441
1594029900000|2020-07-06 10:05:00|11296.5|11295.9|11292.6|11292|11296.9|11296.3|11292.3|11291.7|487
1594030200000|2020-07-06 10:10:00|11292.7|11292.1|11299.1|11298.5|11299.2|11298.6|11292.4|11291.8|547
1594030500000|2020-07-06 10:15:00|11299|11298.4|11297.8|11297.2|11299.2|11298.6|11296.5|11295.9|439
1594030800000|2020-07-06 10:20:00|11298.1|11297.5|11300.6|11300|11300.7|11300|11296.5|11295.7|457
1594031100000|2020-07-06 10:25:00|11300.5|11299.9|11298.9|11298|11302.3|11301.6|11297.8|11297.1|568
1594031400000|2020-07-06 10:30:00|11299|11298.4|11295.6|11294.7|11300.9|11300.1|11295|11294.2|582
1594031700000|2020-07-06 10:35:00|11295.5|11295|11293.4|11292.5|11296.2|11295.4|11293.1|11292.3|487
1594032000000|2020-07-06 10:40:00|11293.2|11292.6|11292.7|11292.1|11293.6|11293|11291|11290.4|387
1594032300000|2020-07-06 10:45:00|11292.6|11292|11291.3|11290.7|11293|11292.2|11290.5|11289.9|371
1594032600000|2020-07-06 10:50:00|11291.5|11290.9|11292.4|11291.5|11293.5|11292.7|11289.1|11288.4|516
1594032900000|2020-07-06 10:55:00|11292.5|11291.6|11296.3|11295.7|11296.5|11295.8|11292.3|11291.6|439
1594033200000|2020-07-06 11:00:00|11296.2|11295.6|11297.8|11296.9|11298.3|11297.6|11294.7|11294.1|368
1594033500000|2020-07-06 11:05:00|11297.7|11296.8|11299.6|11298.7|11299.6|11298.8|11294.1|11293.3|399
1594033800000|2020-07-06 11:10:00|11299.8|11298.9|11313.3|11312.4|11313.5|11312.5|11298.5|11297.8|785
1594034100000|2020-07-06 11:15:00|11313.2|11312.3|11313.9|11313|11316.5|11315.6|11311|11310.2|917
1594034400000|2020-07-06 11:20:00|11313.8|11312.9|11313|11312.1|11317.3|11316.5|11310.3|11309.5|698
1594034700000|2020-07-06 11:25:00|11313.1|11312.2|11313.1|11312.5|11314.3|11313.6|11310.9|11310.2|571
1594035000000|2020-07-06 11:30:00|11313.2|11312.3|11314.7|11314.1|11315.7|11315|11311.7|11310.9|529
1594035300000|2020-07-06 11:35:00|11314.8|11314.2|11314.9|11314.3|11316.2|11315.5|11311.7|11311|556
1594035600000|2020-07-06 11:40:00|11315|11314.4|11311.9|11311.3|11315.1|11314.4|11310.1|11309.5|512
1594035900000|2020-07-06 11:45:00|11311.8|11310.9|11315.4|11314.8|11316.3|11315.5|11311.5|11310.7|511
1594036200000|2020-07-06 11:50:00|11315.6|11314.7|11319.2|11318.6|11321|11320.4|11314.6|11313.9|641
1594036500000|2020-07-06 11:55:00|11319.3|11318.7|11319.1|11318.5|11321|11320.4|11318|11317.2|579
1594036800000|2020-07-06 12:00:00|11319.3|11318.7|11320.6|11320|11320.8|11320.1|11315.6|11314.8|547
1594037100000|2020-07-06 12:05:00|11320.5|11319.9|11323.1|11322.5|11323.2|11322.5|11318.6|11318|511
1594037400000|2020-07-06 12:10:00|11323.2|11322.3|11325.5|11324.9|11326.2|11325.5|11322.6|11321.9|559
1594037700000|2020-07-06 12:15:00|11325.7|11324.8|11326|11325.1|11327.5|11326.6|11322.1|11321.4|593
1594038000000|2020-07-06 12:20:00|11326.1|11325.2|11325.7|11324.8|11328.2|11327.5|11323.4|11322.6|615
1594038300000|2020-07-06 12:25:00|11325.8|11324.9|11324.1|11323.2|11328.6|11327.8|11323.7|11323|511
1594038600000|2020-07-06 12:30:00|11324|11323.1|11321.1|11320.2|11326.1|11325.3|11319.6|11318.9|603
1594038900000|2020-07-06 12:35:00|11321.3|11320.4|11323.9|11323.3|11325.2|11324.3|11320.8|11320|562
1594039200000|2020-07-06 12:40:00|11323.8|11323.2|11320.5|11319.6|11324.5|11323.8|11319.3|11318.6|458
1594039500000|2020-07-06 12:45:00|11320.6|11319.7|11324.7|11324.1|11325.3|11324.5|11319.9|11319.2|497
1594039800000|2020-07-06 12:50:00|11324.9|11324.3|11329.7|11328.8|11329.7|11328.8|11323.3|11322.5|476
1594040100000|2020-07-06 12:55:00|11329.8|11328.9|11330|11329.4|11330.3|11329.5|11326.8|11326|533
1594040400000|2020-07-06 13:00:00|11329.9|11329.3|11328.5|11327.9|11330.1|11329.5|11325.3|11324.7|640
1594040700000|2020-07-06 13:05:00|11328.4|11327.8|11329.3|11328.7|11330.1|11329.4|11327.5|11326.9|509
1594041000000|2020-07-06 13:10:00|11329.5|11328.6|11328.3|11327.7|11334.2|11333.4|11327.4|11326.7|621
1594041300000|2020-07-06 13:15:00|11328.4|11327.8|11329.5|11328.9|11331.2|11330.5|11327.4|11326.7|467
1594041600000|2020-07-06 13:20:00|11329.6|11329|11331.4|11330.5|11333.7|11333|11329|11328.4|654
1594041900000|2020-07-06 13:25:00|11331.2|11330.8|11332.3|11331.7|11334.9|11334|11330.9|11330.1|559
1594042200000|2020-07-06 13:30:00|11332.5|11331.9|11337|11336.4|11337.9|11337.2|11332.3|11331.7|896
1594042500000|2020-07-06 13:35:00|11336.9|11336.3|11340.1|11339.5|11340.7|11340.1|11336.5|11335.6|794
1594042800000|2020-07-06 13:40:00|11339.8|11339.2|11342.2|11341.3|11343.2|11342.5|11339.8|11339.2|658
1594043100000|2020-07-06 13:45:00|11342.1|11341.2|11344.4|11343.8|11345.5|11344.8|11340.9|11340.2|681
1594043400000|2020-07-06 13:50:00|11344.5|11343.9|11332.1|11331.2|11345.9|11345.3|11331.5|11330.6|793
1594043700000|2020-07-06 13:55:00|11332|11331.1|11327.7|11325.6|11334.6|11333.8|11327.4|11325.6|871
1594044000000|2020-07-06 14:00:00|11328.7|11325.7|11320.1|11319.2|11334.5|11333.6|11318.9|11318|1055
1594044300000|2020-07-06 14:05:00|11320.2|11319.3|11317.2|11316.3|11320.5|11319.8|11314.6|11313.8|881
1594044600000|2020-07-06 14:10:00|11317.3|11316.6|11316.4|11315.5|11320.6|11319.7|11311.8|11311|852
1594044900000|2020-07-06 14:15:00|11316.3|11315.4|11316.5|11315.6|11320.1|11319.5|11313.7|11313|834
1594045200000|2020-07-06 14:20:00|11316.2|11315.4|11313.4|11312.5|11318.3|11317.5|11313|11312.2|814
1594045500000|2020-07-06 14:25:00|11313.2|11312.6|11312.8|11311.9|11314.6|11313.7|11309.7|11308.8|845
1594045800000|2020-07-06 14:30:00|11312.7|11311.8|11315.1|11314.2|11316.5|11315.8|11311.5|11310.7|645
1594046100000|2020-07-06 14:35:00|11315.2|11314.3|11317.2|11316.3|11318|11317.3|11312|11311.1|701
1594046400000|2020-07-06 14:40:00|11317|11316.4|11321.7|11321.1|11323.1|11322.2|11316|11315.3|791
1594046700000|2020-07-06 14:45:00|11321.6|11321|11327.7|11326.8|11328.3|11327.6|11317.8|11317.1|840
1594047000000|2020-07-06 14:50:00|11327.8|11326.9|11323.2|11322.3|11327.9|11327.1|11319.8|11318.9|842
1594047300000|2020-07-06 14:55:00|11323.3|11322.4|11317.9|11317|11325.9|11325|11316.2|11315.3|1178
1594047600000|2020-07-06 15:00:00|11318|11317.1|11317.2|11316.3|11318.8|11318|11315.4|11314.5|879
1594047900000|2020-07-06 15:05:00|11317.1|11316.5|11314.2|11313.3|11317.8|11317|11311|11310.3|636
1594048200000|2020-07-06 15:10:00|11314|11313.1|11305.7|11304.8|11314|11313.1|11304.9|11304|638
1594048500000|2020-07-06 15:15:00|11305.8|11304.9|11308.8|11307.9|11309.3|11308.5|11302.9|11302|692
1594048800000|2020-07-06 15:20:00|11308.9|11308|11308.7|11307.8|11310.3|11309.4|11307.3|11306.4|477
1594049100000|2020-07-06 15:25:00|11308.8|11307.9|11314.7|11313.8|11315|11314.1|11308.8|11307.9|566
1594049400000|2020-07-06 15:30:00|11314.6|11313.7|11309.7|11309.1|11314.6|11313.7|11309.3|11308.6|554
1594049700000|2020-07-06 15:35:00|11309.8|11309.2|11311.9|11311|11313.9|11313|11309.7|11309.1|478
1594050000000|2020-07-06 15:40:00|11311.8|11310.9|11307.4|11306.5|11312.7|11311.8|11306.5|11305.7|573
1594050300000|2020-07-06 15:45:00|11307.1|11306.2|11306.8|11305.9|11310.2|11309.5|11305.6|11304.7|451
1594050600000|2020-07-06 15:50:00|11306.9|11306|11307|11306.1|11308.2|11307.4|11305.9|11305|477
1594050900000|2020-07-06 15:55:00|11307.1|11306.2|11307.7|11306.8|11310.2|11309.3|11306.6|11305.7|489
1594051200000|2020-07-06 16:00:00|11307.4|11306.5|11309|11308.4|11310.4|11309.8|11306.3|11305.7|452
1594051500000|2020-07-06 16:05:00|11309.1|11308.5|11307.6|11306.7|11309.7|11308.9|11306.5|11305.7|440
1594051800000|2020-07-06 16:10:00|11307.5|11306.6|11309.1|11308.2|11310.3|11309.5|11307.1|11306.2|411
1594052100000|2020-07-06 16:15:00|11309|11308.1|11310|11309.4|11311.4|11310.6|11308.6|11307.8|388
1594052400000|2020-07-06 16:20:00|11310.2|11309.3|11312.2|11311.3|11313|11312.2|11310.2|11309.3|383
1594052700000|2020-07-06 16:25:00|11311.8|11311.2|11311|11310.1|11311.8|11311.2|11309.1|11308.3|325
1594053000000|2020-07-06 16:30:00|11310.8|11310.2|11310.1|11309.2|11311.9|11311|11308.2|11307.4|276
1594053300000|2020-07-06 16:35:00|11310|11309.1|11312.9|11312|11313.2|11312.4|11309.7|11308.9|436
1594053600000|2020-07-06 16:40:00|11313|11312.1|11309.9|11309|11313.1|11312.3|11309.2|11308.3|308
1594053900000|2020-07-06 16:45:00|11309.8|11308.9|11310.6|11310|11311.4|11310.7|11309.2|11308.4|211
1594054200000|2020-07-06 16:50:00|11310.7|11309.8|11309.8|11308.9|11310.7|11310|11309|11308.1|290
1594054500000|2020-07-06 16:55:00|11309.9|11309|11306.9|11306.3|11309.9|11309|11305.3|11304.6|547
1594054800000|2020-07-06 17:00:00|11307.1|11306.2|11310.3|11309.4|11310.4|11309.5|11306.5|11305.8|345
1594055100000|2020-07-06 17:05:00|11310.4|11309.5|11311.2|11310.3|11313.3|11312.7|11309.8|11309|395
1594055400000|2020-07-06 17:10:00|11311.3|11310.4|11312.3|11311.4|11312.8|11312|11310.6|11309.8|320
1594055700000|2020-07-06 17:15:00|11312.1|11311.2|11311.1|11310.2|11312.4|11311.6|11310.7|11309.8|291
1594056000000|2020-07-06 17:20:00|11311.2|11310.3|11312.9|11312|11313.6|11312.8|11311|11310.2|352
1594056300000|2020-07-06 17:25:00|11312.8|11311.9|11312|11311.1|11312.8|11312|11310.1|11309.3|286
1594056600000|2020-07-06 17:30:00|11312.2|11311.3|11310.5|11309.6|11313.6|11312.7|11310.3|11309.5|396
1594056900000|2020-07-06 17:35:00|11310.4|11309.5|11312.4|11311.5|11313.4|11312.7|11309.6|11308.9|401
1594057200000|2020-07-06 17:40:00|11312.3|11311.4|11312.6|11311.7|11313.1|11312.4|11310.7|11309.8|379
1594057500000|2020-07-06 17:45:00|11312.7|11311.8|11318.6|11318|11319.3|11318.4|11312.6|11311.7|470
1594057800000|2020-07-06 17:50:00|11318.7|11317.8|11318|11317.1|11319.4|11318.6|11317.6|11316.8|330
1594058100000|2020-07-06 17:55:00|11318.1|11317.2|11316.4|11315.5|11318.2|11317.4|11315|11314.2|436
1594058400000|2020-07-06 18:00:00|11316.5|11315.6|11314.9|11314|11317|11316.2|11314.7|11314|344
1594058700000|2020-07-06 18:05:00|11315|11314.1|11313.6|11312.7|11315|11314.3|11312.8|11312|274
1594059000000|2020-07-06 18:10:00|11313.5|11312.6|11312|11311.1|11314.2|11313.4|11311.9|11311.1|203
1594059300000|2020-07-06 18:15:00|11311.9|11311.3|11312.6|11311.7|11312.6|11311.7|11310.8|11310|293
1594059600000|2020-07-06 18:20:00|11312.5|11311.6|11314.4|11313.5|11315.7|11314.8|11312.5|11311.6|259
1594059900000|2020-07-06 18:25:00|11314.3|11313.4|11313.3|11312.4|11315.6|11314.7|11313.1|11312.4|249
1594060200000|2020-07-06 18:30:00|11313.2|11312.3|11313.8|11312.9|11314.3|11313.5|11312.1|11311.3|224
1594060500000|2020-07-06 18:35:00|11314.1|11313.2|11315.2|11314.3|11316.2|11315.4|11314.1|11313.2|273
1594060800000|2020-07-06 18:40:00|11315.1|11314.2|11314.6|11313.7|11315.3|11314.4|11313.9|11313.1|244
1594061100000|2020-07-06 18:45:00|11314.7|11313.8|11313.8|11313.2|11314.8|11313.9|11312.1|11311.2|299
1594061400000|2020-07-06 18:50:00|11313.6|11312.7|11315|11314.1|11315.1|11314.2|11312.6|11312|295
1594061700000|2020-07-06 18:55:00|11314.5|11313.9|11315.4|11314.8|11318.2|11317.3|11314.5|11313.7|583
1594062000000|2020-07-06 19:00:00|11315.3|11314.5|11312.7|11311.8|11316.5|11315.6|11312|11311.2|385
1594062300000|2020-07-06 19:05:00|11312.6|11311.7|11312.2|11311.3|11312.7|11311.8|11311.2|11310.3|293
1594062600000|2020-07-06 19:10:00|11312.3|11311.4|11311.8|11310.9|11312.6|11311.7|11310.7|11309.9|314
1594062900000|2020-07-06 19:15:00|11311.7|11310.8|11312|11311.1|11312.1|11311.2|11309.8|11309|344
1594063200000|2020-07-06 19:20:00|11312.1|11311.2|11310.7|11309.8|11312.1|11311.2|11310.6|11309.7|248
1594063500000|2020-07-06 19:25:00|11310.8|11309.9|11310.8|11309.9|11311.7|11310.8|11310|11309.1|239
1594063800000|2020-07-06 19:30:00|11310.9|11310|11310.8|11309.9|11311.6|11310.8|11308.5|11307.6|324
1594064100000|2020-07-06 19:35:00|11310.5|11309.7|11307|11306.1|11310.6|11309.8|11306.7|11306|448
1594064400000|2020-07-06 19:40:00|11307.1|11306.2|11308.6|11307.7|11309.1|11308.2|11306|11305.3|337
1594064700000|2020-07-06 19:45:00|11308.5|11307.6|11307.9|11307|11310.2|11309.3|11307.1|11306.2|327
1594065000000|2020-07-06 19:50:00|11308.2|11307.3|11308.1|11307.2|11308.7|11307.8|11306.7|11305.9|337
1594065300000|2020-07-06 19:55:00|11307.9|11307|11309.7|11308.8|11310.9|11310|11307.9|11307|424
1594065600000|2020-07-06 20:00:00|11309.6|11308.7|11312.8|11311.9|11313.2|11312.4|11309.6|11308.7|340
1594065900000|2020-07-06 20:05:00|11312.7|11311.8|11312.1|11311.2|11312.9|11312|11311.7|11310.9|200
1594066200000|2020-07-06 20:10:00|11312|11311.1|11312.1|11311.2|11312.6|11311.8|11311.6|11310.8|221
1594066500000|2020-07-06 20:15:00|11312|11311.1|11310.6|11309.7|11312.3|11311.4|11310.5|11309.6|114
1594066800000|2020-07-06 20:20:00|11310.5|11309.6|11310.3|11309.4|11310.9|11310|11309.9|11309.1|181
1594067100000|2020-07-06 20:25:00|11310.4|11309.5|11309.2|11308.3|11310.9|11310|11309.1|11308.2|120
1594067400000|2020-07-06 20:30:00|11309.1|11308.2|11308.1|11307.2|11309.1|11308.2|11307.6|11306.7|146
1594067700000|2020-07-06 20:35:00|11308|11307.1|11307.5|11306.6|11308.7|11307.8|11307.4|11306.6|180
1594068000000|2020-07-06 20:40:00|11307.6|11306.7|11307.3|11306.4|11308.1|11307.2|11307|11306.2|149
1594068300000|2020-07-06 20:45:00|11307.2|11306.3|11307.4|11306.5|11308.2|11307.1|11307.2|11306.3|191
1594068600000|2020-07-06 20:50:00|11307.5|11306.6|11308.7|11307.8|11309|11307.9|11306.4|11305.6|224
1594068900000|2020-07-06 20:55:00|11309|11307.9|11310|11308.2|11310.2|11308.8|11308.7|11307.2|387
1594069200000|2020-07-06 21:00:00|11312.1|11306.7|11311.5|11308.6|11314.1|11310.2|11311.4|11306.5|83
1594069500000|2020-07-06 21:05:00|11312.9|11308.1|11311.9|11306.4|11313.2|11308.8|11311.1|11306.3|183
1594069800000|2020-07-06 21:10:00|11312.2|11306.6|11311.9|11306.3|11312.8|11307.3|11311.4|11305.8|165
1594070100000|2020-07-06 21:15:00|11311.8|11305.6|11310|11306.8|11312.4|11307.9|11310|11305|168
1594070400000|2020-07-06 21:20:00|11308.8|11305.2|11309.1|11304.3|11311.5|11307.2|11308|11304.2|241
1594070700000|2020-07-06 21:25:00|11308.8|11304.5|11310.5|11305.2|11311.1|11306.2|11308.2|11304|217
1594071000000|2020-07-06 21:30:00|11311|11305.3|11310.8|11305.8|11311.4|11306.7|11309.8|11305|500
1594071300000|2020-07-06 21:35:00|11310.7|11305.9|11312.9|11307.6|11313.7|11308.2|11310.1|11305.5|374
1594071600000|2020-07-06 21:40:00|11312.5|11307.7|11312.9|11306.9|11313.9|11308.6|11311.7|11306.6|315
1594071900000|2020-07-06 21:45:00|11313.1|11307.1|11312.9|11308.9|11313.3|11309.2|11309.9|11305.5|446
1594072200000|2020-07-06 21:50:00|11312.8|11308.7|11312.2|11309.4|11313|11310.1|11311.9|11308.5|147
1594072500000|2020-07-06 21:55:00|11312.1|11309.2|11312.4|11309.1|11312.9|11309.9|11311.9|11308.5|241
1594072800000|2020-07-06 22:00:00|11312.3|11308.8|11311.2|11310|11312.5|11310.1|11310.6|11308.7|418
1594073100000|2020-07-06 22:05:00|11311.4|11310.1|11311.3|11310.1|11311.7|11310.5|11310.5|11309.6|188
1594073400000|2020-07-06 22:10:00|11311|11310|11310.4|11309.2|11311.2|11310.2|11309.9|11309|102
1594073700000|2020-07-06 22:15:00|11310.5|11309.3|11309.9|11309|11310.9|11310|11309.8|11308.7|130
1594074000000|2020-07-06 22:20:00|11309.8|11308.9|11309.6|11308.7|11310.3|11309.2|11309.2|11308.3|164
1594074300000|2020-07-06 22:25:00|11309.5|11308.6|11309.4|11308.5|11310.1|11309.2|11309.3|11308.4|147
1594074600000|2020-07-06 22:30:00|11309.5|11308.6|11309.2|11308.3|11310.2|11309.2|11309|11307.9|247
1594074900000|2020-07-06 22:35:00|11309.3|11308.4|11309.2|11308.3|11309.9|11308.8|11309|11308|136
1594075200000|2020-07-06 22:40:00|11309.1|11308.2|11309|11308.1|11309.7|11308.5|11308.9|11307.9|116
1594075500000|2020-07-06 22:45:00|11309.1|11308|11309.7|11308.8|11309.7|11308.8|11308.6|11307.7|87
1594075800000|2020-07-06 22:50:00|11309.6|11308.7|11309.7|11308.8|11309.9|11308.9|11309|11307.9|104
1594076100000|2020-07-06 22:55:00|11309.6|11308.7|11311.1|11310.2|11312.2|11311.2|11309.6|11308.7|203
1594076400000|2020-07-06 23:00:00|11310.9|11310.3|11313.7|11312.8|11313.7|11312.8|11310.9|11310|193
1594076700000|2020-07-06 23:05:00|11313.6|11312.7|11314|11313.1|11314.1|11313.3|11313.1|11312.1|178
1594077000000|2020-07-06 23:10:00|11314.1|11313.2|11313.7|11312.8|11314.2|11313.3|11313|11312.1|61
1594077300000|2020-07-06 23:15:00|11313.6|11312.7|11313|11312.1|11314.6|11313.7|11313|11312.1|102
1594077600000|2020-07-06 23:20:00|11313.1|11312.2|11314.1|11313.2|11314.4|11313.5|11312.9|11312|128
1594077900000|2020-07-06 23:25:00|11314|11313.1|11313.4|11312.5|11314.5|11313.6|11313.2|11312.3|140
1594078200000|2020-07-06 23:30:00|11313.5|11312.6|11314.2|11313.6|11314.8|11314.1|11313|11312.2|182
1594078500000|2020-07-06 23:35:00|11314.1|11313.2|11313.6|11313|11314.5|11313.8|11313.1|11312.2|100
1594078800000|2020-07-06 23:40:00|11313.7|11312.8|11312.1|11311.5|11313.8|11313.2|11312.1|11311.3|140
1594079100000|2020-07-06 23:45:00|11311.9|11311.2|11311.6|11311|11312.3|11311.5|11311.3|11310.7|147
1594079400000|2020-07-06 23:50:00|11311.5|11310.9|11312.5|11311.9|11313|11312.3|11311.5|11310.7|128
1594079700000|2020-07-06 23:55:00|11312.4|11311.8|11312.9|11312|11313.5|11312.8|11312.4|11311.8|178
1594080000000|2020-07-07 00:00:00|11313|11312.1|11315.4|11314.8|11315.7|11315|11310|11309.1|418
1594080300000|2020-07-07 00:05:00|11315.3|11314.7|11316.6|11316|11318.5|11317.9|11315.1|11314.5|243
1594080600000|2020-07-07 00:10:00|11316.5|11315.9|11319.1|11318.5|11319.6|11319|11316.5|11315.9|390
1594080900000|2020-07-07 00:15:00|11319|11318.4|11321.8|11321.2|11322.6|11322|11318.7|11318|440
1594081200000|2020-07-07 00:20:00|11321.5|11320.9|11324.6|11324|11325|11324.4|11321.3|11320.7|283
1594081500000|2020-07-07 00:25:00|11324.5|11323.9|11325|11324.1|11329|11328.3|11324.4|11323.8|453
1594081800000|2020-07-07 00:30:00|11324.9|11324|11327|11326.1|11327.1|11326.3|11323.7|11322.9|330
1594082100000|2020-07-07 00:35:00|11327.1|11326.2|11327.9|11327.3|11328.6|11327.9|11326.9|11326|269
1594082400000|2020-07-07 00:40:00|11328|11327.4|11330.8|11330.2|11333|11332.3|11327.8|11327.2|395
1594082700000|2020-07-07 00:45:00|11330.9|11329.9|11329.3|11328.7|11331.8|11331|11328.2|11327.3|353
1594083000000|2020-07-07 00:50:00|11329.4|11328.8|11327.8|11327.2|11330.9|11330.3|11326.5|11325.9|310
1594083300000|2020-07-07 00:55:00|11327.9|11327.3|11326.7|11326.1|11329|11328.4|11326.5|11325.7|338
1594083600000|2020-07-07 01:00:00|11326.6|11326|11327.2|11326.6|11328.4|11327.8|11324.7|11324|344
1594083900000|2020-07-07 01:05:00|11327.3|11326.7|11326.9|11326.3|11328.6|11328|11325.1|11324.5|340
1594084200000|2020-07-07 01:10:00|11326.8|11326.2|11322.9|11322.3|11326.9|11326.3|11322.6|11322|323
1594084500000|2020-07-07 01:15:00|11322.8|11322.2|11323.9|11323.3|11324.6|11323.7|11319.4|11318.7|697
1594084800000|2020-07-07 01:20:00|11324|11323.4|11320.1|11319.5|11324.7|11324.1|11319.9|11319.3|398
1594085100000|2020-07-07 01:25:00|11320.3|11319.4|11319.8|11319.2|11322|11321.1|11318.6|11317.9|456
1594085400000|2020-07-07 01:30:00|11320|11319.1|11324.1|11323.5|11326.2|11325.3|11319.3|11318.6|515
1594085700000|2020-07-07 01:35:00|11324.2|11323.6|11320.5|11319.9|11324.2|11323.6|11320.4|11319.6|431
1594086000000|2020-07-07 01:40:00|11320.4|11319.8|11316.1|11315.5|11320.7|11320|11315.9|11315.3|418
1594086300000|2020-07-07 01:45:00|11316|11315.4|11314.8|11314.2|11317.5|11316.9|11314.6|11313.9|405
1594086600000|2020-07-07 01:50:00|11314.6|11314|11316.5|11315.9|11317.1|11316.5|11313.1|11312.5|428
1594086900000|2020-07-07 01:55:00|11316.6|11316|11313.5|11312.6|11317.7|11317|11312.9|11312.3|449
1594087200000|2020-07-07 02:00:00|11313.4|11312.8|11315.5|11314.9|11316|11315.4|11312.5|11311.9|507
1594087500000|2020-07-07 02:05:00|11315.4|11314.8|11316.1|11315.5|11317|11316.4|11313.8|11313.1|406
1594087800000|2020-07-07 02:10:00|11316.2|11315.6|11315.9|11315.3|11316.8|11316.2|11314.8|11314.2|343
1594088100000|2020-07-07 02:15:00|11316|11315.4|11315.4|11314.8|11316.5|11315.9|11313.8|11313.2|299
1594088400000|2020-07-07 02:20:00|11315.5|11314.9|11316.4|11315.8|11317.9|11317.2|11315.2|11314.6|412
1594088700000|2020-07-07 02:25:00|11316.3|11315.7|11314.8|11313.9|11316.4|11315.8|11312.7|11312.1|285
1594089000000|2020-07-07 02:30:00|11314.5|11313.7|11312.4|11311.8|11315.3|11314.6|11311.8|11311.1|468
1594089300000|2020-07-07 02:35:00|11312.3|11311.7|11312.3|11311.7|11313.7|11313.1|11311.9|11311.3|374
1594089600000|2020-07-07 02:40:00|11312.2|11311.6|11310.8|11310.2|11314.1|11313.4|11310.5|11309.8|325
1594089900000|2020-07-07 02:45:00|11311|11310.1|11311.5|11310.9|11312.2|11311.6|11309.1|11308.5|420
1594090200000|2020-07-07 02:50:00|11311.6|11311|11307.8|11307.2|11311.8|11311.1|11307.8|11307.2|361
1594090500000|2020-07-07 02:55:00|11308|11306.9|11307.9|11307.3|11310|11309.2|11306.7|11306.1|368
1594090800000|2020-07-07 03:00:00|11307.6|11307|11311.2|11310.6|11312|11311.4|11307.6|11307|304
1594091100000|2020-07-07 03:05:00|11311.1|11310.5|11309.4|11308.8|11311.1|11310.5|11308.1|11307.4|320
1594091400000|2020-07-07 03:10:00|11309.6|11308.7|11310.5|11309.9|11311.4|11310.8|11309.4|11308.7|262
1594091700000|2020-07-07 03:15:00|11310.6|11310|11311.1|11310.2|11311.6|11310.9|11309.8|11309.2|312
1594092000000|2020-07-07 03:20:00|11311|11310.1|11310.3|11309.7|11311.9|11311.2|11309.9|11309.3|286
1594092300000|2020-07-07 03:25:00|11310.2|11309.6|11311.6|11311|11312|11311.4|11310.2|11309.6|194
1594092600000|2020-07-07 03:30:00|11311.5|11310.9|11312|11311.4|11312|11311.4|11311|11310.2|189
1594092900000|2020-07-07 03:35:00|11312.1|11311.5|11312.1|11311.5|11312.8|11312.1|11311.4|11310.8|160
1594093200000|2020-07-07 03:40:00|11312|11311.4|11311.8|11310.9|11313.2|11312.6|11311.5|11310.6|242
1594093500000|2020-07-07 03:45:00|11311.5|11311|11310.3|11309.7|11312|11311.4|11310|11309.2|223
1594093800000|2020-07-07 03:50:00|11310.2|11309.6|11311.5|11310.9|11311.8|11311.1|11308.7|11308.1|266
1594094100000|2020-07-07 03:55:00|11311.6|11311|11310.5|11309.9|11312.2|11311.6|11310.3|11309.7|266
1594094400000|2020-07-07 04:00:00|11310.3|11309.7|11310.3|11309.7|11310.7|11310|11309.8|11309.1|283
1594094700000|2020-07-07 04:05:00|11310.4|11309.8|11309|11308.4|11310.6|11309.9|11308.1|11307.5|212
1594095000000|2020-07-07 04:10:00|11308.9|11308.3|11308.1|11307.5|11309|11308.4|11307.2|11306.6|263
1594095300000|2020-07-07 04:15:00|11308|11307.4|11309.2|11308.6|11309.8|11309.2|11308|11307.4|274
1594095600000|2020-07-07 04:20:00|11309.1|11308.5|11311|11310.4|11311.1|11310.5|11308.6|11308|229
1594095900000|2020-07-07 04:25:00|11310.9|11310.3|11310|11309.4|11311.4|11310.6|11310|11309.3|145
1594096200000|2020-07-07 04:30:00|11309.9|11309.3|11311.2|11310.6|11312.5|11311.8|11308.4|11307.7|377
1594096500000|2020-07-07 04:35:00|11311.4|11310.5|11310.8|11310.2|11311.8|11311.1|11309.1|11308.3|338
1594096800000|2020-07-07 04:40:00|11310.9|11310.3|11311.1|11310.5|11311.2|11310.6|11310.1|11309.5|148
1594097100000|2020-07-07 04:45:00|11310.7|11310.1|11313.2|11312.6|11313.3|11312.6|11310.2|11309.6|176
1594097400000|2020-07-07 04:50:00|11313.1|11312.5|11312.2|11311.6|11314.5|11313.7|11312.1|11311.5|210
1594097700000|2020-07-07 04:55:00|11312.4|11311.8|11311.8|11311.2|11312.9|11312.3|11311.8|11311.2|165
1594098000000|2020-07-07 05:00:00|11311.7|11311.1|11314.6|11314|11314.6|11314|11310.9|11310.3|252
1594098300000|2020-07-07 05:05:00|11314.5|11313.9|11315.4|11314.8|11315.8|11315.2|11314|11313.3|266
1594098600000|2020-07-07 05:10:00|11315.3|11314.7|11316.1|11315.5|11316.3|11315.6|11315.1|11314.5|241
1594098900000|2020-07-07 05:15:00|11316.2|11315.6|11314.4|11313.8|11316.4|11315.8|11314.1|11313.4|182
1594099200000|2020-07-07 05:20:00|11314.5|11313.9|11312.8|11312.2|11314.7|11314.1|11312.5|11311.9|263
1594099500000|2020-07-07 05:25:00|11312.7|11312.1|11311.8|11311.2|11313.9|11313.3|11311.8|11311.2|187
1594099800000|2020-07-07 05:30:00|11311.5|11310.9|11307.1|11306.5|11311.7|11311.1|11306.9|11306|370
1594100100000|2020-07-07 05:35:00|11307|11306.4|11305.6|11304.7|11307.3|11306.7|11305.4|11304.7|347
1594100400000|2020-07-07 05:40:00|11305.4|11304.8|11305.5|11304.9|11305.9|11305.3|11303.6|11302.7|325
1594100700000|2020-07-07 05:45:00|11305.6|11305|11303.9|11303.3|11305.6|11305|11303.4|11302.8|259
1594101000000|2020-07-07 05:50:00|11304|11303.4|11303.9|11303.3|11304.5|11303.9|11303.5|11302.9|251
1594101300000|2020-07-07 05:55:00|11304.1|11303.5|11308.8|11307.9|11309|11308.2|11302.8|11302.2|402
1594101600000|2020-07-07 06:00:00|11308.6|11308|11304.7|11304.1|11308.8|11308.1|11303|11302.4|642
1594101900000|2020-07-07 06:05:00|11304.8|11303.9|11305|11304.4|11307.8|11307.1|11304.5|11303.9|507
1594102200000|2020-07-07 06:10:00|11304.9|11304.3|11301.4|11300.8|11305.2|11304.6|11297.5|11296.9|591
1594102500000|2020-07-07 06:15:00|11301|11300.4|11302.9|11302.3|11303.5|11302.9|11298.8|11298.1|527
1594102800000|2020-07-07 06:20:00|11302.6|11302|11304.6|11304|11304.7|11304.1|11302.1|11301.4|382
1594103100000|2020-07-07 06:25:00|11304.4|11303.8|11304.7|11304.1|11305.3|11304.6|11303.6|11303|316
1594103400000|2020-07-07 06:30:00|11304.6|11304|11305.9|11305.3|11306.2|11305.6|11304|11303.4|225
1594103700000|2020-07-07 06:35:00|11305.8|11305.2|11306.6|11306|11309|11308.4|11305.8|11305.2|313
1594104000000|2020-07-07 06:40:00|11306.7|11306.1|11302.5|11301.9|11306.8|11306.2|11302.5|11301.9|284
1594104300000|2020-07-07 06:45:00|11302.4|11301.8|11297.4|11296.5|11302.5|11301.9|11297.3|11296.5|409
1594104600000|2020-07-07 06:50:00|11297.5|11296.6|11294|11293.1|11300|11299.4|11293.7|11293.1|454
1594104900000|2020-07-07 06:55:00|11294.1|11293.5|11294.1|11293.5|11295.7|11295.1|11291.9|11291.3|531
1594105200000|2020-07-07 07:00:00|11294.2|11293.6|11291.8|11291.2|11296.1|11295.5|11290.4|11289.8|690
1594105500000|2020-07-07 07:05:00|11292|11291.4|11294.6|11294|11295.6|11295|11291.1|11290.5|541
1594105800000|2020-07-07 07:10:00|11294.5|11293.9|11290.7|11290.1|11295.3|11294.7|11289.5|11288.9|620
1594106100000|2020-07-07 07:15:00|11290.6|11290|11291.7|11291.1|11295|11294.4|11289.8|11289.2|491
1594106400000|2020-07-07 07:20:00|11291.8|11291.2|11284.4|11283.8|11293.3|11292.7|11284.4|11283.5|750
1594106700000|2020-07-07 07:25:00|11284.5|11283.9|11285.4|11284.8|11288.3|11287.4|11281.6|11280.9|760
1594107000000|2020-07-07 07:30:00|11285.2|11284.6|11286.7|11286.1|11288|11287.4|11281.8|11281.2|657
1594107300000|2020-07-07 07:35:00|11286.8|11286.2|11286.3|11285.7|11288.7|11288.1|11284.2|11283.6|682
1594107600000|2020-07-07 07:40:00|11286.4|11285.8|11286.9|11286.3|11288.9|11288.2|11285.1|11284.4|604
1594107900000|2020-07-07 07:45:00|11286.8|11286.2|11289|11288.4|11289.3|11288.7|11283.9|11283.3|602
1594108200000|2020-07-07 07:50:00|11289.1|11288.5|11286.9|11286.3|11289.3|11288.7|11285.6|11285|630
1594108500000|2020-07-07 07:55:00|11287|11286.4|11285.9|11285.3|11289.6|11289|11285.3|11284.7|573
1594108800000|2020-07-07 08:00:00|11286|11285.4|11283.8|11283.2|11290.5|11289.7|11283.7|11283.1|677
1594109100000|2020-07-07 08:05:00|11283.9|11283.3|11285.7|11285.1|11286.4|11285.8|11281.5|11280.9|634
1594109400000|2020-07-07 08:10:00|11285.6|11285|11284.6|11284|11288.1|11287.5|11284.2|11283.5|653
1594109700000|2020-07-07 08:15:00|11284.5|11283.9|11285.4|11284.8|11286|11285.4|11282.9|11282.3|488
1594110000000|2020-07-07 08:20:00|11285.5|11284.9|11287|11286.4|11287.7|11287.1|11284.6|11284|435
1594110300000|2020-07-07 08:25:00|11286.6|11286|11273.8|11273.2|11287|11286.4|11272.4|11271.8|788
1594110600000|2020-07-07 08:30:00|11274.2|11273.6|11277.9|11277.3|11278.6|11278|11274|11273.4|653
1594110900000|2020-07-07 08:35:00|11277.8|11277.2|11277.9|11277.3|11280.3|11279.7|11276.8|11276.2|509
1594111200000|2020-07-07 08:40:00|11277.8|11277.2|11275.6|11275|11278.7|11278.1|11274.8|11274.2|466
1594111500000|2020-07-07 08:45:00|11275.4|11274.8|11274.7|11274.1|11276.6|11276|11271.4|11270.8|520
1594111800000|2020-07-07 08:50:00|11274.8|11274.2|11276|11275.4|11277|11276.4|11271|11270.4|511
1594112100000|2020-07-07 08:55:00|11276.1|11275.5|11264.9|11264.3|11276.3|11275.7|11263.5|11262.9|787
1594112400000|2020-07-07 09:00:00|11265|11264.4|11261|11260.4|11267.6|11267|11259.3|11258.6|821
1594112700000|2020-07-07 09:05:00|11261.3|11260.7|11265.6|11265|11267.6|11267|11260.6|11260|644
1594113000000|2020-07-07 09:10:00|11265.5|11264.9|11266.6|11266|11267.9|11267.3|11263.4|11262.8|554
1594113300000|2020-07-07 09:15:00|11266.5|11265.9|11266.3|11265.7|11269.5|11268.9|11265.4|11264.6|453
1594113600000|2020-07-07 09:20:00|11266.2|11265.6|11268.5|11267.9|11269.5|11268.9|11265.4|11264.8|403
1594113900000|2020-07-07 09:25:00|11268.1|11267.5|11266|11265.4|11268.1|11267.5|11264.3|11263.7|415
1594114200000|2020-07-07 09:30:00|11266.1|11265.5|11265.9|11265.3|11267.9|11267.3|11263.9|11263.3|429
1594114500000|2020-07-07 09:35:00|11265.8|11265.2|11265.4|11264.8|11267.2|11266.6|11263.2|11262.5|404
1594114800000|2020-07-07 09:40:00|11265.5|11264.9|11267.1|11266.5|11267.5|11266.9|11265.2|11264.5|393
1594115100000|2020-07-07 09:45:00|11267|11266.4|11266.9|11266.3|11267.2|11266.6|11265.1|11264.5|408
1594115400000|2020-07-07 09:50:00|11266.8|11266.2|11271.7|11270.8|11271.7|11271|11263.2|11262.6|483
1594115700000|2020-07-07 09:55:00|11271.5|11270.9|11274.1|11273.5|11275.4|11274.7|11271.1|11270.4|418
1594116000000|2020-07-07 10:00:00|11273.9|11273.3|11273.4|11272.8|11275.3|11274.7|11272.9|11272.2|486
1594116300000|2020-07-07 10:05:00|11273.5|11272.9|11277|11276.4|11277|11276.4|11271.6|11271|398
1594116600000|2020-07-07 10:10:00|11276.9|11276.3|11278|11277.1|11280|11279.4|11276|11275.4|421
1594116900000|2020-07-07 10:15:00|11278.1|11277.2|11275.2|11274.6|11282.5|11281.9|11273.4|11272.5|758
1594117200000|2020-07-07 10:20:00|11275.1|11274.5|11272.2|11271.6|11275.7|11274.9|11270.9|11270.3|588
1594117500000|2020-07-07 10:25:00|11272.1|11271.5|11277.1|11276.5|11277.9|11277.3|11271.9|11271.3|463
1594117800000|2020-07-07 10:30:00|11276.9|11276.3|11280.1|11279.5|11280.9|11280.3|11275.5|11274.9|531
1594118100000|2020-07-07 10:35:00|11280|11279.4|11278.5|11277.9|11280.8|11280.1|11275.8|11275.2|486
1594118400000|2020-07-07 10:40:00|11278.6|11278|11277.5|11276.9|11279.9|11279.3|11274.4|11273.8|519
1594118700000|2020-07-07 10:45:00|11277.7|11277.1|11278.3|11277.7|11281.2|11280.5|11277.1|11276.4|507
1594119000000|2020-07-07 10:50:00|11278.2|11277.6|11279.3|11278.7|11281.5|11280.9|11276.4|11275.8|500
1594119300000|2020-07-07 10:55:00|11279.6|11279|11278.1|11277.5|11280.8|11280.2|11275.6|11274.9|433
1594119600000|2020-07-07 11:00:00|11278.2|11277.6|11279.2|11278.6|11279.2|11278.6|11275.4|11274.8|388
1594119900000|2020-07-07 11:05:00|11279.1|11278.5|11282.3|11281.7|11284|11283.4|11278.7|11278.1|390
1594120200000|2020-07-07 11:10:00|11282.2|11281.6|11284.5|11283.9|11286.8|11286.2|11281.7|11280.9|485
1594120500000|2020-07-07 11:15:00|11284.3|11283.7|11286.3|11285.7|11287.9|11287.3|11283.7|11283.1|517
1594120800000|2020-07-07 11:20:00|11286.4|11285.8|11282.3|11281.7|11288|11287.4|11281.7|11281.1|483
1594121100000|2020-07-07 11:25:00|11282.2|11281.6|11286.2|11285.6|11287.6|11287|11282.1|11281.4|503
1594121400000|2020-07-07 11:30:00|11286.1|11285.5|11287.6|11287|11288.8|11288.2|11285.4|11284.8|522
1594121700000|2020-07-07 11:35:00|11287.7|11287.1|11285.4|11284.8|11288.8|11288.2|11285|11284.2|480
1594122000000|2020-07-07 11:40:00|11285.3|11284.7|11289.9|11289.3|11290|11289.4|11284.7|11284.1|532
1594122300000|2020-07-07 11:45:00|11290|11289.4|11294.2|11293.3|11294.8|11294.2|11289.6|11289|495
1594122600000|2020-07-07 11:50:00|11294.1|11293.5|11288.7|11288.1|11294.8|11294.2|11288.6|11287.9|511
1594122900000|2020-07-07 11:55:00|11288.6|11288|11290.9|11290.3|11291.3|11290.7|11286.4|11285.8|567
1594123200000|2020-07-07 12:00:00|11291|11290.4|11290.8|11290.2|11293.9|11293.3|11289.2|11288.6|615
1594123500000|2020-07-07 12:05:00|11290.7|11290.1|11289.7|11289.1|11291.4|11290.8|11288.2|11287.4|289
1594123800000|2020-07-07 12:10:00|11289.9|11289|11290.6|11290|11291.6|11291|11288.2|11287.6|303
1594124100000|2020-07-07 12:15:00|11290.7|11290.1|11288.6|11288|11291.1|11290.5|11287.6|11287|467
1594124400000|2020-07-07 12:20:00|11288.5|11287.9|11292|11291.4|11292.2|11291.6|11288.5|11287.9|358
1594124700000|2020-07-07 12:25:00|11291.9|11291.3|11292.6|11292|11293.9|11293.3|11290|11289.3|440
1594125000000|2020-07-07 12:30:00|11292.7|11292.1|11291|11290.4|11294|11293.4|11290.5|11289.7|375
1594125300000|2020-07-07 12:35:00|11291.1|11290.5|11292.4|11291.8|11293.2|11292.6|11290.7|11290|390
1594125600000|2020-07-07 12:40:00|11292.2|11291.6|11292.7|11291.8|11294.2|11293.6|11292|11291.2|300
1594125900000|2020-07-07 12:45:00|11292.8|11292.1|11295.7|11295.1|11296|11295.2|11291.8|11291.2|371
1594126200000|2020-07-07 12:50:00|11295.8|11295.2|11294.8|11294.2|11296.1|11295.4|11293.6|11292.9|454
1594126500000|2020-07-07 12:55:00|11294.9|11294.3|11298.6|11297.7|11300.8|11299.9|11294.8|11294.1|481
1594126800000|2020-07-07 13:00:00|11298.5|11298|11295.3|11294.4|11299.6|11298.8|11294.3|11293.7|554
1594127100000|2020-07-07 13:05:00|11295.1|11294.5|11292.4|11291.8|11298.8|11298|11291.1|11290.3|493
1594127400000|2020-07-07 13:10:00|11292.7|11292.1|11298.1|11297.5|11298.7|11297.8|11292.7|11292|553
1594127700000|2020-07-07 13:15:00|11298.4|11297.8|11302.7|11301.8|11303.2|11302.3|11297.1|11296.4|489
1594128000000|2020-07-07 13:20:00|11302.6|11302|11305.4|11304.8|11306.9|11306.1|11302.4|11301.6|477
1594128300000|2020-07-07 13:25:00|11305.3|11304.7|11304.7|11303.8|11307.4|11306.7|11303.3|11302.4|572
1594128600000|2020-07-07 13:30:00|11305.7|11304.8|11307|11306.1|11307.2|11306.4|11302.9|11302|752
1594128900000|2020-07-07 13:35:00|11306.8|11306.2|11294.9|11294|11307.3|11306.5|11293.9|11293.1|762
1594129200000|2020-07-07 13:40:00|11295|11294.1|11298.2|11297.3|11299.2|11298.5|11294.2|11293.3|757
1594129500000|2020-07-07 13:45:00|11298.1|11297.5|11300.5|11299.6|11303.8|11302.9|11298|11297.2|681
1594129800000|2020-07-07 13:50:00|11300.6|11299.7|11296.1|11295.2|11301.1|11300.5|11294.1|11293.2|838
1594130100000|2020-07-07 13:55:00|11295.7|11294.8|11286.2|11285.3|11297.7|11296.9|11285.1|11284.2|812
1594130400000|2020-07-07 14:00:00|11286.3|11285.4|11291.9|11291|11292.4|11291.8|11285.2|11284.3|833
1594130700000|2020-07-07 14:05:00|11291.8|11290.9|11290.1|11289.2|11292.4|11291.6|11286.3|11285.4|696
1594131000000|2020-07-07 14:10:00|11290.2|11289.3|11291.2|11290.3|11293.3|11292.7|11288.8|11287.9|772
1594131300000|2020-07-07 14:15:00|11291.3|11290.4|11280.3|11279.4|11292.5|11291.6|11280|11279.1|746
1594131600000|2020-07-07 14:20:00|11280.6|11279.7|11283.6|11283|11286.8|11285.9|11279.7|11278.9|792
1594131900000|2020-07-07 14:25:00|11283.5|11282.9|11283.2|11282.3|11285.1|11284.2|11280.2|11279.3|739
1594132200000|2020-07-07 14:30:00|11283.1|11282.2|11273.8|11272.9|11283.9|11283.2|11273.1|11272.3|807
1594132500000|2020-07-07 14:35:00|11273.6|11273|11274.3|11273.7|11275.6|11274.8|11271.9|11271|732
1594132800000|2020-07-07 14:40:00|11274.7|11273.8|11275.4|11274.5|11278.1|11277.2|11273.9|11273|627
1594133100000|2020-07-07 14:45:00|11275.3|11274.4|11275.1|11274.2|11276.4|11275.5|11272.8|11272.2|673
1594133400000|2020-07-07 14:50:00|11274.9|11274|11279.4|11278.5|11282.4|11281.5|11273.6|11272.9|889
1594133700000|2020-07-07 14:55:00|11279.3|11278.4|11284.6|11284|11288.1|11287.3|11279|11278.2|1056
1594134000000|2020-07-07 15:00:00|11284.4|11283.8|11290.4|11289.5|11290.5|11289.7|11283.6|11282.8|898
1594134300000|2020-07-07 15:05:00|11290.5|11289.6|11286.9|11286|11291.7|11290.8|11286.1|11285.4|525
1594134600000|2020-07-07 15:10:00|11286.7|11286.1|11293.1|11292.2|11295.8|11295.2|11286.7|11285.9|675
1594134900000|2020-07-07 15:15:00|11293|11292.1|11295.6|11294.7|11298.3|11297.5|11292.8|11291.9|614
1594135200000|2020-07-07 15:20:00|11295.5|11294.9|11297.9|11297|11297.9|11297.1|11295.1|11294.3|483
1594135500000|2020-07-07 15:25:00|11297.8|11296.9|11295.2|11294.3|11300.7|11300|11293.3|11292.7|549
1594135800000|2020-07-07 15:30:00|11295.6|11294.7|11296.6|11295.7|11299.9|11299.1|11295.1|11294.3|553
1594136100000|2020-07-07 15:35:00|11296.7|11295.8|11295.1|11294.2|11299.4|11298.7|11295.1|11294.2|588
1594136400000|2020-07-07 15:40:00|11295.2|11294.6|11294.9|11294.3|11297.1|11296.2|11294.6|11293.7|508
1594136700000|2020-07-07 15:45:00|11295|11294.4|11299.6|11298.7|11300|11299.1|11294.1|11293.3|493
1594137000000|2020-07-07 15:50:00|11299.7|11298.8|11302.9|11302|11302.9|11302.1|11299.7|11298.8|448
1594137300000|2020-07-07 15:55:00|11302.8|11301.9|11298.2|11297.6|11304|11303.4|11297.4|11296.8|563
1594137600000|2020-07-07 16:00:00|11298.1|11297.5|11296.6|11295.7|11300.5|11299.8|11296.5|11295.6|489
1594137900000|2020-07-07 16:05:00|11296.7|11295.8|11296.8|11295.9|11298.8|11297.9|11295.4|11294.6|425
1594138200000|2020-07-07 16:10:00|11296.7|11296.1|11294.3|11293.4|11298.9|11298|11294.1|11293.3|415
1594138500000|2020-07-07 16:15:00|11294.2|11293.3|11292.4|11291.5|11294.4|11293.7|11291.9|11291|394
1594138800000|2020-07-07 16:20:00|11292.5|11291.6|11298.9|11298.3|11299.7|11298.9|11292.4|11291.5|536
1594139100000|2020-07-07 16:25:00|11298.8|11298.2|11295.7|11294.8|11299.6|11298.8|11293.7|11292.8|612
1594139400000|2020-07-07 16:30:00|11295.8|11294.9|11294.8|11293.9|11298.2|11297.4|11294.3|11293.7|396
1594139700000|2020-07-07 16:35:00|11294.7|11293.8|11294.3|11293.4|11296.3|11295.4|11293.6|11292.7|330
1594140000000|2020-07-07 16:40:00|11294.4|11293.5|11290.7|11289.8|11295.4|11294.5|11290.7|11289.8|469
1594140300000|2020-07-07 16:45:00|11290.8|11289.9|11292.9|11292|11293.5|11292.6|11289.8|11288.9|435
1594140600000|2020-07-07 16:50:00|11293.3|11292.4|11286.5|11285.6|11293.9|11293.2|11286.1|11285.2|446
1594140900000|2020-07-07 16:55:00|11286.6|11285.7|11290.8|11289.9|11291.4|11290.5|11286.3|11285.4|503
1594141200000|2020-07-07 17:00:00|11290.9|11290|11288.4|11287.5|11290.9|11290.2|11288.1|11287.3|408
1594141500000|2020-07-07 17:05:00|11288.3|11287.4|11289.4|11288.5|11289.9|11289|11285.8|11284.9|375
1594141800000|2020-07-07 17:10:00|11289.5|11288.6|11289.4|11288.5|11289.8|11288.9|11286.5|11285.7|455
1594142100000|2020-07-07 17:15:00|11289|11288.4|11287.8|11286.9|11291|11290.2|11287.8|11286.9|367
1594142400000|2020-07-07 17:20:00|11287.9|11287|11291.7|11290.8|11293|11292.1|11287.3|11286.4|514
1594142700000|2020-07-07 17:25:00|11291.8|11290.9|11293|11292.1|11293.4|11292.6|11290.9|11290|363
1594143000000|2020-07-07 17:30:00|11292.9|11292|11291.8|11291.2|11293.2|11292.4|11290.9|11290.3|393
1594143300000|2020-07-07 17:35:00|11291.9|11291.3|11292.7|11292.1|11293.9|11293.2|11291.7|11290.9|370
1594143600000|2020-07-07 17:40:00|11292.6|11292|11291.9|11291.3|11293.8|11293|11290.8|11290.2|396
1594143900000|2020-07-07 17:45:00|11291.8|11290.9|11292.4|11291.5|11292.4|11291.6|11288.5|11287.6|440
1594144200000|2020-07-07 17:50:00|11292.3|11291.4|11293.8|11293.2|11294.9|11294|11291.8|11291.1|409
1594144500000|2020-07-07 17:55:00|11294|11293.1|11296.2|11295.3|11296.6|11295.9|11293.6|11292.7|553
1594144800000|2020-07-07 18:00:00|11296|11295.1|11294.8|11293.9|11296.9|11296.1|11294.3|11293.4|402
1594145100000|2020-07-07 18:05:00|11294.7|11293.8|11295.9|11295|11296.7|11295.9|11294.5|11293.7|356
1594145400000|2020-07-07 18:10:00|11296|11295.1|11297.9|11297|11298.5|11297.7|11295.9|11295|270
1594145700000|2020-07-07 18:15:00|11298.1|11297.2|11297.2|11296.3|11298.9|11298.1|11296.6|11295.8|390
1594146000000|2020-07-07 18:20:00|11297.3|11296.4|11294.2|11293.3|11297.7|11297|11293.5|11292.8|298
1594146300000|2020-07-07 18:25:00|11294|11293.4|11294.9|11294|11297|11296.3|11293.8|11293|314
1594146600000|2020-07-07 18:30:00|11294.5|11293.9|11288.3|11287.4|11294.8|11294|11288.1|11287.3|423
1594146900000|2020-07-07 18:35:00|11288.2|11287.3|11284.8|11283.9|11288.3|11287.6|11283.4|11282.6|440
1594147200000|2020-07-07 18:40:00|11284.9|11284|11286.4|11285.5|11287.3|11286.5|11284.8|11283.9|298
1594147500000|2020-07-07 18:45:00|11286.3|11285.4|11285.9|11285|11287.4|11286.7|11285.3|11284.5|346
1594147800000|2020-07-07 18:50:00|11286|11285.1|11285.5|11284.6|11286.3|11285.7|11283.9|11283|476
1594148100000|2020-07-07 18:55:00|11285.4|11284.5|11286.4|11285.5|11287.2|11286.4|11284.9|11284.3|493
1594148400000|2020-07-07 19:00:00|11286.3|11285.4|11284.8|11284.2|11287.3|11286.4|11284.2|11283.5|459
1594148700000|2020-07-07 19:05:00|11284.7|11284.1|11284.8|11284.2|11287.2|11286.4|11284.2|11283.5|397
1594149000000|2020-07-07 19:10:00|11284.9|11284.3|11283.4|11282.5|11285.6|11285|11282.8|11282.1|315
1594149300000|2020-07-07 19:15:00|11283.5|11282.6|11283.1|11282.2|11284.6|11283.8|11282.4|11281.5|316
1594149600000|2020-07-07 19:20:00|11283|11282.1|11284|11283.1|11284.5|11283.6|11282.8|11282|378
1594149900000|2020-07-07 19:25:00|11283.9|11283|11283.1|11282.2|11284.5|11283.7|11282.4|11281.5|314
1594150200000|2020-07-07 19:30:00|11283|11282.1|11281.5|11280.6|11283.1|11282.4|11281|11280.2|248
1594150500000|2020-07-07 19:35:00|11281.4|11280.5|11278.7|11277.8|11281.4|11280.5|11278.4|11277.6|410
1594150800000|2020-07-07 19:40:00|11278.6|11277.7|11279.4|11278.5|11280|11279.3|11277.8|11277|353
1594151100000|2020-07-07 19:45:00|11279.5|11278.6|11276.6|11275.7|11279.5|11278.6|11276.2|11275.4|207
1594151400000|2020-07-07 19:50:00|11276.9|11276.3|11275.1|11274.2|11277.8|11277.2|11272.9|11272|518
1594151700000|2020-07-07 19:55:00|11275|11274.1|11272.3|11271.4|11277|11276.1|11271.7|11271.1|616
1594152000000|2020-07-07 20:00:00|11272.2|11271.3|11270.6|11269.7|11273.5|11272.6|11270.1|11269.2|341
1594152300000|2020-07-07 20:05:00|11270.5|11269.9|11270.8|11269.9|11271.4|11270.5|11270.2|11269.3|239
1594152600000|2020-07-07 20:10:00|11271.1|11270.2|11271.2|11270.3|11271.3|11270.7|11270.2|11269.4|200
1594152900000|2020-07-07 20:15:00|11271.3|11270.4|11269.4|11268.5|11271.3|11270.4|11269.2|11268.5|86
1594153200000|2020-07-07 20:20:00|11269.3|11268.4|11272|11271.1|11272|11271.2|11269|11268.2|75
1594153500000|2020-07-07 20:25:00|11272.4|11271.5|11272.6|11271.7|11273|11272.1|11272.2|11271.3|93
1594153800000|2020-07-07 20:30:00|11272.7|11271.8|11274|11273.1|11274.2|11273.3|11272.7|11271.8|128
1594154100000|2020-07-07 20:35:00|11274.1|11273.2|11274.9|11274|11274.9|11274|11272.9|11272|107
1594154400000|2020-07-07 20:40:00|11274.8|11273.9|11274.5|11273.6|11275.6|11274.7|11273.9|11273|154
1594154700000|2020-07-07 20:45:00|11274.6|11273.7|11273.6|11272.4|11274.6|11273.7|11272.9|11271.8|130
1594155000000|2020-07-07 20:50:00|11273.5|11272.6|11273|11272.1|11273.7|11272.8|11272.1|11271.2|188
1594155300000|2020-07-07 20:55:00|11272.9|11272|11274.7|11272.8|11276|11274.9|11272.5|11271.6|305
1594155600000|2020-07-07 21:00:00|11275.3|11272.7|11279.4|11273.4|11280.7|11274.7|11275.3|11271.6|19
1594155900000|2020-07-07 21:05:00|11280.3|11274.3|11276.5|11270.5|11281.2|11275.2|11274.3|11269.4|159
1594156200000|2020-07-07 21:10:00|11276.7|11270.7|11274.8|11268.8|11277.6|11272.7|11274.5|11268.6|202
1594156500000|2020-07-07 21:15:00|11275.1|11269.1|11277.6|11271.6|11278.4|11272.4|11274|11268|335
1594156800000|2020-07-07 21:20:00|11276.7|11271.5|11277.3|11272.7|11278|11273.7|11276.7|11270.7|109
1594157100000|2020-07-07 21:25:00|11276.8|11270.8|11277.5|11271.5|11278.2|11272.7|11276|11270|85
1594157400000|2020-07-07 21:30:00|11277.6|11271.6|11277.9|11271.9|11278.6|11273.4|11276|11271.3|258
1594157700000|2020-07-07 21:35:00|11278.4|11272.4|11278.5|11272.5|11279.4|11274.4|11275.5|11271.3|291
1594158000000|2020-07-07 21:40:00|11278.4|11272.7|11278.8|11272.8|11278.9|11274.1|11276.4|11271.4|294
1594158300000|2020-07-07 21:45:00|11278.7|11272.7|11278.2|11272.7|11278.9|11273.5|11277.3|11271.9|337
1594158600000|2020-07-07 21:50:00|11278.4|11272.6|11277|11271.9|11278.7|11272.9|11276.2|11271.3|454
1594158900000|2020-07-07 21:55:00|11277.1|11272|11277.3|11271.4|11278|11272.7|11276.8|11271.1|380
1594159200000|2020-07-07 22:00:00|11277.2|11271.6|11274.7|11273.3|11277.7|11273.7|11274.1|11270.9|718
1594159500000|2020-07-07 22:05:00|11274.9|11273.4|11274.8|11273|11275.4|11273.9|11274.1|11272.5|507
1594159800000|2020-07-07 22:10:00|11274.9|11273.1|11275|11273.5|11275.5|11274.1|11274.4|11272.8|380
1594160100000|2020-07-07 22:15:00|11275.1|11273.7|11275.9|11275|11276.4|11275|11275|11273.6|346
1594160400000|2020-07-07 22:20:00|11276|11274.9|11275.6|11274.7|11276.8|11275.4|11275.4|11274|348
1594160700000|2020-07-07 22:25:00|11275.7|11274.8|11275.3|11274.4|11276|11274.9|11275|11274.1|153
1594161000000|2020-07-07 22:30:00|11275.4|11274.5|11274|11273.1|11275.8|11274.8|11273.1|11272.2|210
1594161300000|2020-07-07 22:35:00|11273.9|11273|11274.5|11273.6|11275.2|11274.3|11273.6|11272.7|194
1594161600000|2020-07-07 22:40:00|11274.6|11273.7|11275.3|11274.4|11275.7|11274.8|11274.6|11273.7|168
1594161900000|2020-07-07 22:45:00|11275.4|11274.5|11275.7|11274.8|11276.2|11275.3|11275|11274.1|123
1594162200000|2020-07-07 22:50:00|11275.6|11274.6|11275.1|11274.2|11275.8|11274.9|11275|11274.1|48
1594162500000|2020-07-07 22:55:00|11275|11274.1|11274.6|11273.7|11275.2|11274.5|11274.4|11273.5|70
1594162800000|2020-07-07 23:00:00|11274.5|11273.6|11274.8|11273.9|11274.9|11274|11274.1|11272.9|147
1594163100000|2020-07-07 23:05:00|11274.9|11274|11273.2|11272.3|11275.2|11274.3|11272.9|11272|146
1594163400000|2020-07-07 23:10:00|11273.3|11272.4|11273.6|11272.7|11273.7|11272.8|11273.1|11272.2|101
1594163700000|2020-07-07 23:15:00|11273.3|11272.4|11273.7|11272.8|11274.2|11273.3|11273|11272.1|92
1594164000000|2020-07-07 23:20:00|11273.6|11272.7|11274.7|11273.8|11275.1|11274.2|11273.6|11272.7|99
1594164300000|2020-07-07 23:25:00|11274.6|11273.7|11275.3|11274.4|11275.9|11275.1|11274.4|11273.7|150
1594164600000|2020-07-07 23:30:00|11275.4|11274.5|11276.1|11275.2|11276.3|11275.4|11274.6|11273.7|120
1594164900000|2020-07-07 23:35:00|11276|11275.1|11276.3|11275.4|11276.4|11275.5|11275.7|11274.8|115
1594165200000|2020-07-07 23:40:00|11276.4|11275.5|11278.4|11277.5|11278.4|11277.5|11276.3|11275.4|139
1594165500000|2020-07-07 23:45:00|11278.3|11277.4|11277.7|11276.8|11278.3|11277.4|11277.2|11276.3|150
1594165800000|2020-07-07 23:50:00|11277.8|11276.9|11277.1|11276.2|11278.2|11277.3|11276.9|11276|88
1594166100000|2020-07-07 23:55:00|11277.2|11276.3|11275.1|11274.2|11277.2|11276.3|11274.5|11273.6|145
1594166400000|2020-07-08 00:00:00|11275.2|11274.3|11275.7|11274.8|11275.9|11275|11271.9|11271.1|335
1594166700000|2020-07-08 00:05:00|11275.6|11274.7|11277.6|11276.7|11277.6|11276.7|11275|11274.3|278
1594167000000|2020-07-08 00:10:00|11277.7|11276.8|11277|11276.1|11278.6|11277.7|11275.7|11275.1|247
1594167300000|2020-07-08 00:15:00|11276.9|11276|11279.9|11279.3|11280.2|11279.4|11276.7|11275.8|352
1594167600000|2020-07-08 00:20:00|11280|11279.4|11281.6|11280.7|11283.1|11282.3|11279.8|11279.2|268
1594167900000|2020-07-08 00:25:00|11281.5|11280.6|11279.1|11278.2|11281.8|11281|11277.5|11276.6|308
1594168200000|2020-07-08 00:30:00|11279.2|11278.3|11276.1|11275.2|11279.6|11278.7|11275.9|11275.2|283
1594168500000|2020-07-08 00:35:00|11276.2|11275.3|11271.1|11270.2|11276.3|11275.4|11270.4|11269.6|329
1594168800000|2020-07-08 00:40:00|11271.2|11270.3|11270.7|11269.8|11271.6|11270.7|11270.1|11269.2|323
1594169100000|2020-07-08 00:45:00|11270.9|11270.1|11269|11268.1|11271.1|11270.3|11268.6|11267.7|371
1594169400000|2020-07-08 00:50:00|11269.1|11268.2|11268.1|11267.2|11269.7|11268.9|11265.5|11264.7|500
1594169700000|2020-07-08 00:55:00|11268.3|11267.4|11269.5|11268.6|11269.5|11268.6|11267.4|11266.5|394
1594170000000|2020-07-08 01:00:00|11269.4|11268.5|11270.7|11269.8|11272|11271.1|11268.9|11268|338
1594170300000|2020-07-08 01:05:00|11270.8|11269.9|11269.9|11269|11272.3|11271.4|11269.2|11268.3|251
1594170600000|2020-07-08 01:10:00|11269.8|11268.9|11273|11272.1|11273.4|11272.5|11268.7|11267.8|301
1594170900000|2020-07-08 01:15:00|11273.1|11272.2|11271.1|11270.2|11273.5|11272.6|11270.6|11269.9|286
1594171200000|2020-07-08 01:20:00|11271|11270.1|11270.8|11269.9|11271.8|11270.9|11270.7|11269.9|239
1594171500000|2020-07-08 01:25:00|11270.9|11270|11271.2|11270.3|11272.9|11272.2|11270.4|11269.7|287
1594171800000|2020-07-08 01:30:00|11271.1|11270.2|11276.6|11275.7|11277.6|11277|11270.9|11270|428
1594172100000|2020-07-08 01:35:00|11276.7|11275.8|11278.9|11278|11279.4|11278.5|11276.4|11275.7|343
1594172400000|2020-07-08 01:40:00|11278.8|11277.9|11278.6|11277.7|11279.8|11279.2|11278|11277.3|357
1594172700000|2020-07-08 01:45:00|11278.7|11277.8|11276.3|11275.4|11279.1|11278.2|11276.1|11275.4|266
1594173000000|2020-07-08 01:50:00|11276.4|11275.5|11277.6|11276.7|11278.6|11277.7|11276.3|11275.4|270
1594173300000|2020-07-08 01:55:00|11277.5|11276.6|11272.4|11271.5|11277.7|11276.8|11272.2|11271.3|517
1594173600000|2020-07-08 02:00:00|11272.3|11271.4|11272.7|11272.1|11274.4|11273.6|11271.5|11270.6|525
1594173900000|2020-07-08 02:05:00|11273|11272.4|11275.1|11274.2|11275.7|11274.9|11272.6|11271.9|385
1594174200000|2020-07-08 02:10:00|11274.9|11274.3|11274.8|11273.9|11275.9|11275|11274.4|11273.5|240
1594174500000|2020-07-08 02:15:00|11274.6|11273.7|11274.3|11273.4|11276.4|11275.5|11273.8|11272.9|246
1594174800000|2020-07-08 02:20:00|11274.4|11273.5|11274.3|11273.4|11276.3|11275.5|11273.4|11272.6|310
1594175100000|2020-07-08 02:25:00|11274.4|11273.5|11274.2|11273.3|11274.4|11273.5|11272.6|11271.8|280
1594175400000|2020-07-08 02:30:00|11274.1|11273.2|11275.8|11274.9|11275.9|11275|11273.2|11272.4|218
1594175700000|2020-07-08 02:35:00|11275.9|11275|11277.7|11277.1|11278.3|11277.6|11275.4|11274.5|300
1594176000000|2020-07-08 02:40:00|11277.9|11277|11278.3|11277.4|11278.4|11277.6|11276.9|11276|201
1594176300000|2020-07-08 02:45:00|11278.2|11277.3|11278.1|11277.2|11280.2|11279.4|11277.5|11276.8|253
1594176600000|2020-07-08 02:50:00|11278.2|11277.3|11278.1|11277.5|11279.4|11278.8|11277.5|11276.8|213
1594176900000|2020-07-08 02:55:00|11278|11277.4|11279.3|11278.4|11279.7|11278.8|11277.2|11276.3|207
1594177200000|2020-07-08 03:00:00|11279|11278.1|11277.1|11276.2|11279|11278.1|11276.3|11275.7|217
1594177500000|2020-07-08 03:05:00|11277.2|11276.3|11277.7|11276.8|11277.8|11277.1|11276.3|11275.4|182
1594177800000|2020-07-08 03:10:00|11277.8|11276.9|11279|11278.1|11280.2|11279.3|11277.7|11276.8|325
1594178100000|2020-07-08 03:15:00|11279.1|11278.2|11278.8|11277.9|11279.3|11278.6|11277.6|11277|294
1594178400000|2020-07-08 03:20:00|11278.9|11278|11279.7|11278.8|11280.2|11279.4|11278|11277.1|219
1594178700000|2020-07-08 03:25:00|11279.8|11278.9|11279.3|11278.4|11279.9|11279.1|11278.8|11277.9|203
1594179000000|2020-07-08 03:30:00|11279.4|11278.5|11278.5|11277.9|11280|11279.1|11278.1|11277.4|202
1594179300000|2020-07-08 03:35:00|11278.6|11277.7|11278.9|11278.3|11279.4|11278.8|11277.5|11276.8|257
1594179600000|2020-07-08 03:40:00|11278.8|11278.2|11280.8|11279.9|11280.9|11280.2|11278.4|11277.7|299
1594179900000|2020-07-08 03:45:00|11280.7|11279.8|11279.4|11278.5|11281|11280.3|11279.2|11278.5|232
1594180200000|2020-07-08 03:50:00|11279.5|11278.6|11279|11278.4|11280.9|11280.2|11279|11278.3|279
1594180500000|2020-07-08 03:55:00|11279.1|11278.5|11278.6|11277.7|11279.3|11278.7|11277.7|11276.9|214
1594180800000|2020-07-08 04:00:00|11278.4|11277.8|11278.1|11277.5|11279.3|11278.5|11278|11277.3|200
1594181100000|2020-07-08 04:05:00|11278.2|11277.6|11277|11276.4|11278.6|11277.9|11276.4|11275.8|183
1594181400000|2020-07-08 04:10:00|11276.9|11276.3|11278.4|11277.5|11278.8|11278.1|11276.5|11275.8|179
1594181700000|2020-07-08 04:15:00|11278.3|11277.4|11276.4|11275.8|11278.4|11277.5|11276.4|11275.8|183
1594182000000|2020-07-08 04:20:00|11276.5|11275.9|11275.2|11274.3|11276.6|11275.9|11274.9|11274.2|182
1594182300000|2020-07-08 04:25:00|11275|11274.4|11276.4|11275.8|11276.5|11275.8|11274.7|11273.8|192
1594182600000|2020-07-08 04:30:00|11276.3|11275.7|11276.1|11275.2|11276.7|11275.9|11274.3|11273.4|258
1594182900000|2020-07-08 04:35:00|11276.2|11275.3|11275.9|11275|11277|11276.2|11275.3|11274.6|238
1594183200000|2020-07-08 04:40:00|11275.5|11274.9|11276.6|11276|11276.9|11276.1|11274.7|11274|172
1594183500000|2020-07-08 04:45:00|11276.7|11276.1|11276.2|11275.6|11276.8|11276.1|11275.2|11274.3|165
1594183800000|2020-07-08 04:50:00|11276.1|11275.5|11276.2|11275.6|11276.9|11276.1|11275.6|11274.8|158
1594184100000|2020-07-08 04:55:00|11276.3|11275.7|11276.8|11276.2|11278|11277.2|11276.3|11275.6|204
1594184400000|2020-07-08 05:00:00|11276.9|11276.3|11278.4|11277.8|11279.4|11278.6|11276.8|11276.1|214
1594184700000|2020-07-08 05:05:00|11278.3|11277.7|11280.2|11279.6|11281|11280.3|11278.3|11277.7|341
1594185000000|2020-07-08 05:10:00|11280.4|11279.5|11280.1|11279.5|11281.1|11280.5|11279.6|11278.9|198
1594185300000|2020-07-08 05:15:00|11280.2|11279.6|11281.1|11280.2|11283.1|11282.2|11280.1|11279.5|242
1594185600000|2020-07-08 05:20:00|11280.9|11280.3|11279.2|11278.3|11281|11280.3|11279|11278.1|204
1594185900000|2020-07-08 05:25:00|11279.1|11278.2|11277.6|11277|11279.3|11278.6|11277.1|11276.5|194
1594186200000|2020-07-08 05:30:00|11277.5|11276.9|11279.1|11278.2|11279.2|11278.5|11277.5|11276.8|152
1594186500000|2020-07-08 05:35:00|11279.2|11278.3|11281.7|11281.1|11282.3|11281.5|11278.4|11277.6|238
1594186800000|2020-07-08 05:40:00|11281.6|11281|11280.9|11280.3|11281.8|11281.1|11279.9|11279.1|186
1594187100000|2020-07-08 05:45:00|11281|11280.4|11277.4|11276.8|11281.2|11280.4|11275.9|11275|270
1594187400000|2020-07-08 05:50:00|11277.5|11276.9|11276.1|11275.5|11279.3|11278.4|11276.1|11275.4|313
1594187700000|2020-07-08 05:55:00|11276|11275.4|11276.4|11275.5|11276.5|11275.6|11273.8|11273.2|276
1594188000000|2020-07-08 06:00:00|11276.5|11275.6|11273.6|11272.7|11277.6|11276.7|11272.7|11272.1|494
1594188300000|2020-07-08 06:05:00|11273.7|11272.8|11267.2|11266.3|11274.4|11273.6|11266.7|11265.8|608
1594188600000|2020-07-08 06:10:00|11267.1|11266.2|11266.2|11265.3|11268.6|11267.8|11262.9|11262|512
1594188900000|2020-07-08 06:15:00|11265.8|11265.2|11268.3|11267.4|11268.4|11267.5|11265.2|11264.6|493
1594189200000|2020-07-08 06:20:00|11268.2|11267.3|11274.5|11273.6|11275|11274.2|11267.7|11266.8|438
1594189500000|2020-07-08 06:25:00|11274.3|11273.4|11273.4|11272.5|11275.5|11274.6|11272.1|11271.4|491
1594189800000|2020-07-08 06:30:00|11273.7|11272.8|11273.2|11272.6|11274.8|11274.1|11271.6|11271|469
1594190100000|2020-07-08 06:35:00|11273.3|11272.7|11276.5|11275.9|11277.2|11276.5|11272.6|11271.9|413
1594190400000|2020-07-08 06:40:00|11276.7|11275.8|11277|11276.4|11277.3|11276.5|11273|11272.2|482
1594190700000|2020-07-08 06:45:00|11277.1|11276.2|11274.7|11274.1|11277.8|11277|11273.4|11272.6|565
1594191000000|2020-07-08 06:50:00|11274.9|11274|11277.4|11276.5|11278.3|11277.4|11273.9|11273.3|342
1594191300000|2020-07-08 06:55:00|11277.2|11276.6|11276.7|11275.8|11277.5|11276.7|11273.6|11272.9|504
1594191600000|2020-07-08 07:00:00|11276.5|11275.6|11281|11280.4|11282.2|11281.3|11272.8|11272.2|890
1594191900000|2020-07-08 07:05:00|11281.1|11280.5|11286|11285.1|11287.1|11286.3|11279.8|11279.2|933
1594192200000|2020-07-08 07:10:00|11285.7|11285.2|11287.2|11286.3|11287.9|11287|11283.8|11283.1|780
1594192500000|2020-07-08 07:15:00|11287.3|11286.4|11287.9|11287|11290.2|11289.6|11284.8|11284.2|741
1594192800000|2020-07-08 07:20:00|11288|11287.1|11290.6|11290|11293.1|11292.3|11287.9|11287.1|650
1594193100000|2020-07-08 07:25:00|11290.5|11289.9|11291.5|11290.9|11291.8|11291.1|11289.9|11289.3|551
1594193400000|2020-07-08 07:30:00|11291.6|11291|11294|11293.4|11294.8|11294|11290|11289.3|593
1594193700000|2020-07-08 07:35:00|11294.1|11293.5|11289.6|11289|11294.7|11293.9|11289.5|11288.8|566
1594194000000|2020-07-08 07:40:00|11289.5|11288.9|11288.7|11288.1|11289.9|11289.3|11285.7|11284.9|447
1594194300000|2020-07-08 07:45:00|11288.9|11288.3|11287.9|11287.3|11289.2|11288.5|11285.5|11284.9|622
1594194600000|2020-07-08 07:50:00|11288|11287.4|11287.2|11286.6|11290.2|11289.4|11286.5|11285.9|490
1594194900000|2020-07-08 07:55:00|11287.4|11286.8|11289.1|11288.2|11290.3|11289.6|11286.9|11286.2|564
1594195200000|2020-07-08 08:00:00|11289|11288.4|11286.6|11286|11289.1|11288.5|11283.9|11283|616
1594195500000|2020-07-08 08:05:00|11286.7|11286.1|11287.6|11286.7|11289.2|11288.5|11286|11285.2|526
1594195800000|2020-07-08 08:10:00|11287.4|11286.8|11287.6|11287|11289.9|11289.3|11286|11285.4|500
1594196100000|2020-07-08 08:15:00|11287.7|11287.1|11286|11285.4|11288.1|11287.5|11284.8|11284.2|405
1594196400000|2020-07-08 08:20:00|11286.3|11285.7|11286.9|11286.3|11289.5|11288.9|11285.3|11284.6|546
1594196700000|2020-07-08 08:25:00|11286.7|11286.1|11287.5|11286.9|11288.1|11287.5|11285.8|11285.1|525
1594197000000|2020-07-08 08:30:00|11287.7|11286.8|11285.7|11285.1|11288|11287.4|11284.1|11283.3|618
1594197300000|2020-07-08 08:35:00|11285.8|11285.2|11288.3|11287.4|11294.2|11293.3|11285.5|11284.9|947
1594197600000|2020-07-08 08:40:00|11288.2|11287.6|11287.3|11286.4|11289.4|11288.6|11286.3|11285.4|616
1594197900000|2020-07-08 08:45:00|11287.4|11286.5|11288.4|11287.5|11289.2|11288.6|11287|11286.2|476
1594198200000|2020-07-08 08:50:00|11288.5|11287.6|11285.6|11285|11288.5|11287.6|11284.2|11283.5|584
1594198500000|2020-07-08 08:55:00|11285.2|11284.6|11279.2|11278.3|11285.2|11284.6|11278.2|11277.5|692
1594198800000|2020-07-08 09:00:00|11279.4|11278.5|11282.6|11282|11282.8|11282|11277|11276.2|660
1594199100000|2020-07-08 09:05:00|11282.7|11282.1|11280.7|11279.8|11283.2|11282.4|11278.4|11277.6|471
1594199400000|2020-07-08 09:10:00|11280.8|11279.9|11275.1|11274.2|11283.1|11282.2|11274.4|11273.6|667
1594199700000|2020-07-08 09:15:00|11274.9|11274|11271.2|11270.3|11276.4|11275.5|11269.3|11268.4|832
1594200000000|2020-07-08 09:20:00|11271|11270.4|11273.9|11273|11276.3|11275.5|11270.2|11269.4|611
1594200300000|2020-07-08 09:25:00|11274|11273.1|11272.7|11271.8|11274.1|11273.2|11269.6|11268.9|702
1594200600000|2020-07-08 09:30:00|11272.4|11271.7|11271.3|11270.4|11272.7|11272|11269.5|11268.9|594
1594200900000|2020-07-08 09:35:00|11271.4|11270.5|11270.2|11269.6|11272.8|11272.1|11269.2|11268.4|505
1594201200000|2020-07-08 09:40:00|11270.3|11269.7|11267.3|11266.4|11270.8|11270.1|11266.9|11266.1|550
1594201500000|2020-07-08 09:45:00|11267.1|11266.2|11271.9|11271|11273.1|11272.4|11266.3|11265.7|585
1594201800000|2020-07-08 09:50:00|11271.8|11270.9|11274|11273.1|11274.5|11273.8|11270.2|11269.3|551
1594202100000|2020-07-08 09:55:00|11273.7|11272.8|11275.5|11274.9|11275.8|11275|11273.2|11272.5|453
1594202400000|2020-07-08 10:00:00|11275.6|11275|11274.7|11274.1|11275.9|11275.3|11272.8|11272.1|586
1594202700000|2020-07-08 10:05:00|11274.6|11274|11275|11274.4|11275.6|11274.8|11272.4|11271.7|410
1594203000000|2020-07-08 10:10:00|11274.8|11274.2|11274.9|11274.3|11275.5|11274.9|11273.2|11272.5|364
1594203300000|2020-07-08 10:15:00|11274.8|11274.2|11272.1|11271.5|11276.2|11275.6|11271.3|11270.4|469
1594203600000|2020-07-08 10:20:00|11272|11271.4|11270.4|11269.8|11272.9|11272.2|11267.8|11267.2|440
1594203900000|2020-07-08 10:25:00|11270.2|11269.6|11273.5|11272.9|11275|11274.3|11269.7|11269|433
1594204200000|2020-07-08 10:30:00|11273.6|11273|11273.4|11272.5|11274.7|11274.1|11272.5|11271.9|394
1594204500000|2020-07-08 10:35:00|11273.3|11272.7|11272.6|11272|11276.1|11275.5|11271.7|11271|478
1594204800000|2020-07-08 10:40:00|11272.7|11272.1|11277.4|11276.8|11278.5|11277.9|11272.7|11272|438
1594205100000|2020-07-08 10:45:00|11277.5|11276.9|11279.3|11278.7|11280.3|11279.6|11277.3|11276.6|456
1594205400000|2020-07-08 10:50:00|11279.4|11278.8|11282.5|11281.9|11284|11283.4|11278.6|11277.9|468
1594205700000|2020-07-08 10:55:00|11282.4|11281.8|11282.6|11282|11283.6|11283|11280.1|11279.5|458
1594206000000|2020-07-08 11:00:00|11282.8|11281.9|11284.3|11283.7|11285.1|11284.5|11280.6|11279.8|476
1594206300000|2020-07-08 11:05:00|11284.7|11284.1|11281.7|11281.1|11285.3|11284.7|11281.2|11280.5|349
1594206600000|2020-07-08 11:10:00|11281.9|11281.3|11282.2|11281.3|11284.5|11283.9|11281.5|11280.8|359
1594206900000|2020-07-08 11:15:00|11282.3|11281.4|11281.8|11280.9|11282.8|11282.2|11278.5|11277.9|324
1594207200000|2020-07-08 11:20:00|11281.9|11281|11279.3|11278.7|11281.9|11281.2|11279.1|11278.5|311
1594207500000|2020-07-08 11:25:00|11279.4|11278.8|11280.5|11279.9|11281.8|11281.2|11276.4|11275.7|406
1594207800000|2020-07-08 11:30:00|11280.2|11279.6|11285.3|11284.7|11286.1|11285.5|11280|11279.3|443
1594208100000|2020-07-08 11:35:00|11285.2|11284.6|11286.3|11285.4|11287.9|11287.2|11283.6|11282.9|404
1594208400000|2020-07-08 11:40:00|11286.2|11285.3|11289.5|11288.9|11289.6|11289|11286|11285.3|530
1594208700000|2020-07-08 11:45:00|11289.6|11289|11289.1|11288.5|11291|11290.4|11287.7|11287.1|525
1594209000000|2020-07-08 11:50:00|11289.2|11288.6|11295.1|11294.5|11295.8|11295.2|11286.8|11286.1|627
1594209300000|2020-07-08 11:55:00|11295.2|11294.6|11289.4|11288.8|11295.5|11294.9|11289.4|11288.6|613
1594209600000|2020-07-08 12:00:00|11289.5|11288.9|11285.7|11285.1|11292.1|11291.3|11285.2|11284.5|655
1594209900000|2020-07-08 12:05:00|11285.8|11285.2|11284.8|11284.2|11288.4|11287.7|11284.4|11283.8|621
1594210200000|2020-07-08 12:10:00|11284.9|11284.3|11286.6|11286|11287.1|11286.5|11284.4|11283.7|437
1594210500000|2020-07-08 12:15:00|11286.5|11285.9|11285.3|11284.4|11288.4|11287.8|11285|11284.3|544
1594210800000|2020-07-08 12:20:00|11285.4|11284.5|11289.5|11288.9|11290.9|11290.3|11285.4|11284.5|587
1594211100000|2020-07-08 12:25:00|11289.6|11289|11291|11290.4|11292.3|11291.5|11289.2|11288.5|561
1594211400000|2020-07-08 12:30:00|11290.9|11290.3|11286.1|11285.5|11291.1|11290.3|11284.7|11284.1|550
1594211700000|2020-07-08 12:35:00|11286|11285.4|11283.3|11282.7|11286.9|11286.2|11282.4|11281.8|571
1594212000000|2020-07-08 12:40:00|11283.4|11282.8|11279.3|11278.4|11283.9|11283.3|11278.4|11277.8|602
1594212300000|2020-07-08 12:45:00|11279.4|11278.5|11281.3|11280.4|11281.5|11280.9|11278.7|11278|459
1594212600000|2020-07-08 12:50:00|11281.4|11280.5|11283.1|11282.5|11284|11283.3|11280|11279.2|548
1594212900000|2020-07-08 12:55:00|11283|11282.4|11288.6|11288|11290|11289.3|11282.3|11281.7|585
1594213200000|2020-07-08 13:00:00|11288.5|11287.9|11290.5|11289.6|11291.7|11291|11288|11287.1|569
1594213500000|2020-07-08 13:05:00|11290.4|11289.5|11296.6|11296|11298.8|11297.9|11288.9|11288.2|584
1594213800000|2020-07-08 13:10:00|11296.7|11296.1|11294.1|11293.2|11297|11296.4|11293|11292.2|558
1594214100000|2020-07-08 13:15:00|11294.2|11293.3|11295.6|11295|11298.1|11297.4|11294.2|11293.3|516
1594214400000|2020-07-08 13:20:00|11295.8|11294.9|11300.7|11299.8|11304.3|11303.7|11295.8|11294.9|825
1594214700000|2020-07-08 13:25:00|11300.8|11300.2|11306.6|11306|11309.8|11308.9|11300.5|11299.6|888
1594215000000|2020-07-08 13:30:00|11307.1|11306.5|11318.5|11317.9|11320.2|11319.5|11306.7|11305.9|1180
1594215300000|2020-07-08 13:35:00|11318.8|11317.8|11326.7|11325.8|11328.3|11327.4|11318.6|11317.7|1235
1594215600000|2020-07-08 13:40:00|11326.6|11325.7|11328.8|11327.9|11328.8|11328.1|11323.6|11322.9|946
1594215900000|2020-07-08 13:45:00|11328.6|11327.7|11329.6|11329|11334.2|11333.4|11326.6|11325.8|898
1594216200000|2020-07-08 13:50:00|11329.8|11328.9|11329.8|11328.9|11333.7|11332.9|11328|11327.2|901
1594216500000|2020-07-08 13:55:00|11329.7|11328.8|11330.2|11329.3|11331|11330.2|11324.9|11324|846
1594216800000|2020-07-08 14:00:00|11330|11329.4|11329.8|11329.2|11333.3|11332.4|11327.1|11326.3|846
1594217100000|2020-07-08 14:05:00|11329.9|11329.3|11334.6|11334|11340.5|11339.9|11329.9|11329.3|943
1594217400000|2020-07-08 14:10:00|11334.4|11333.5|11341.4|11340.8|11342.4|11341.5|11334.1|11333.4|830
1594217700000|2020-07-08 14:15:00|11341.2|11340.6|11336.2|11335.3|11341.2|11340.6|11333.9|11333.1|822
1594218000000|2020-07-08 14:20:00|11336|11335.4|11342.2|11341.6|11343.6|11342.7|11333.4|11332.6|807
1594218300000|2020-07-08 14:25:00|11342.3|11341.7|11335.5|11334.9|11343.3|11342.6|11334.8|11334|842
1594218600000|2020-07-08 14:30:00|11335.7|11334.8|11339.6|11338.7|11340.2|11339.5|11335.7|11334.8|874
1594218900000|2020-07-08 14:35:00|11339.5|11338.6|11342|11341.4|11343.1|11342.4|11337.6|11336.9|759
1594219200000|2020-07-08 14:40:00|11342.1|11341.5|11335.8|11335.2|11343|11342.3|11335.7|11334.8|796
1594219500000|2020-07-08 14:45:00|11336|11335.4|11340.7|11340.1|11342|11341.2|11335.9|11335|847
1594219800000|2020-07-08 14:50:00|11340.9|11340|11337.1|11336.5|11342.4|11341.5|11335.2|11334.5|960
1594220100000|2020-07-08 14:55:00|11337.2|11336.6|11328.3|11327.7|11338.9|11338.2|11325.7|11324.8|1006
1594220400000|2020-07-08 15:00:00|11328.4|11327.8|11326.9|11326|11329.5|11328.8|11323.1|11322.2|934
1594220700000|2020-07-08 15:05:00|11327|11326.1|11327.4|11326.8|11330.4|11329.7|11325.4|11324.7|709
1594221000000|2020-07-08 15:10:00|11327.2|11326.6|11327.5|11326.9|11329.4|11328.7|11324.6|11324|632
1594221300000|2020-07-08 15:15:00|11327.6|11326.7|11322.4|11321.8|11330.2|11329.4|11322|11321.2|726
1594221600000|2020-07-08 15:20:00|11322.5|11321.6|11318|11317.1|11323|11322.3|11316.4|11315.5|845
1594221900000|2020-07-08 15:25:00|11317.9|11317|11322.5|11321.6|11323.1|11322.2|11315.4|11314.6|823
1594222200000|2020-07-08 15:30:00|11322.6|11321.7|11327.3|11326.7|11330|11329.1|11321.6|11321|888
1594222500000|2020-07-08 15:35:00|11327.4|11326.8|11325.5|11324.6|11329.8|11329.2|11325|11324.1|690
1594222800000|2020-07-08 15:40:00|11325.4|11324.5|11323.7|11323.1|11326.1|11325.5|11323.6|11322.7|642
1594223100000|2020-07-08 15:45:00|11323.6|11323|11322.9|11322|11324.3|11323.5|11319.4|11318.7|664
1594223400000|2020-07-08 15:50:00|11323|11322.4|11324.9|11324|11326.5|11325.7|11321.3|11320.5|572
1594223700000|2020-07-08 15:55:00|11325|11324.1|11328.6|11327.7|11328.8|11328|11321.7|11321|553
1594224000000|2020-07-08 16:00:00|11328.4|11327.8|11330.1|11329.5|11331.2|11330.3|11326.9|11326|544
1594224300000|2020-07-08 16:05:00|11330.2|11329.3|11334.5|11333.9|11335.1|11334.3|11330.1|11329.3|504
1594224600000|2020-07-08 16:10:00|11334.6|11334|11341.1|11340.2|11341.5|11340.8|11334.5|11333.9|621
1594224900000|2020-07-08 16:15:00|11341|11340.4|11349.3|11348.4|11349.3|11348.4|11339.8|11339.1|747
1594225200000|2020-07-08 16:20:00|11349.1|11348.5|11347.4|11346.8|11352.3|11351.4|11347.2|11346.4|789
1594225500000|2020-07-08 16:25:00|11347.6|11346.7|11345|11344.4|11348.3|11347.5|11344|11343.3|511
1594225800000|2020-07-08 16:30:00|11345.1|11344.5|11342.6|11342|11347|11346.4|11342.5|11341.8|595
1594226100000|2020-07-08 16:35:00|11342.7|11341.8|11340.4|11339.5|11343.1|11342.3|11337.9|11337.3|583
1594226400000|2020-07-08 16:40:00|11340.3|11339.8|11340.4|11339.5|11341.3|11340.6|11339.1|11338.3|456
1594226700000|2020-07-08 16:45:00|11340.3|11339.7|11339.1|11338.5|11340.4|11339.8|11338.7|11338.1|362
1594227000000|2020-07-08 16:50:00|11339.3|11338.4|11337.6|11337|11340.3|11339.7|11336.5|11335.8|500
1594227300000|2020-07-08 16:55:00|11337.7|11337.1|11336.4|11335.8|11338.4|11337.8|11335.5|11334.7|460
1594227600000|2020-07-08 17:00:00|11336.3|11335.7|11340.7|11340.1|11341.5|11340.7|11336.2|11335.4|479
1594227900000|2020-07-08 17:05:00|11340.8|11340.2|11339.8|11338.9|11342.7|11341.9|11339.6|11338.8|387
1594228200000|2020-07-08 17:10:00|11339.7|11338.8|11338.3|11337.4|11339.8|11339|11337.5|11336.8|364
1594228500000|2020-07-08 17:15:00|11338.4|11337.5|11338|11337.1|11339|11338.4|11336.6|11335.9|410
1594228800000|2020-07-08 17:20:00|11337.8|11337.2|11334.1|11333.2|11338.6|11337.8|11333.6|11332.9|363
1594229100000|2020-07-08 17:25:00|11334.2|11333.3|11333.4|11332.5|11334.8|11334|11330.6|11329.7|493
1594229400000|2020-07-08 17:30:00|11333.3|11332.4|11337.8|11337.2|11337.9|11337.3|11333.3|11332.4|314
1594229700000|2020-07-08 17:35:00|11338|11337.4|11338.7|11337.8|11340.1|11339.4|11337.4|11336.8|423
1594230000000|2020-07-08 17:40:00|11338.8|11337.9|11337.6|11336.7|11339.7|11338.9|11337.6|11336.7|343
1594230300000|2020-07-08 17:45:00|11337.7|11336.8|11338.3|11337.7|11339.5|11338.8|11336.6|11335.7|357
1594230600000|2020-07-08 17:50:00|11338.5|11337.6|11334.2|11333.3|11339.7|11339|11334.1|11333.2|453
1594230900000|2020-07-08 17:55:00|11334.4|11333.8|11334.7|11333.8|11336|11335.1|11331.1|11330.4|489
1594231200000|2020-07-08 18:00:00|11334.6|11333.7|11333.5|11332.6|11338.3|11337.5|11333.4|11332.6|676
1594231500000|2020-07-08 18:05:00|11333.4|11332.8|11334.7|11333.8|11337.2|11336.4|11333.4|11332.6|428
1594231800000|2020-07-08 18:10:00|11334.6|11334|11336.4|11335.5|11336.6|11335.8|11333.8|11333|468
1594232100000|2020-07-08 18:15:00|11336.2|11335.6|11335.8|11334.9|11336.6|11336|11334.1|11333.4|303
1594232400000|2020-07-08 18:20:00|11335.6|11335|11335.1|11334.5|11335.9|11335.1|11334.2|11333.4|371
1594232700000|2020-07-08 18:25:00|11335.2|11334.3|11336.1|11335.5|11337.2|11336.4|11334.6|11333.8|353
1594233000000|2020-07-08 18:30:00|11335.8|11335.2|11335.5|11334.6|11336.3|11335.7|11334.7|11334|348
1594233300000|2020-07-08 18:35:00|11335.4|11334.8|11336.1|11335.5|11336.4|11335.6|11335.2|11334.4|355
1594233600000|2020-07-08 18:40:00|11336.2|11335.6|11334|11333.4|11336.3|11335.7|11333.6|11332.8|279
1594233900000|2020-07-08 18:45:00|11334.1|11333.2|11335.9|11335.3|11335.9|11335.3|11333.8|11333.2|273
1594234200000|2020-07-08 18:50:00|11335.8|11335.2|11336.9|11336|11338.5|11337.8|11335.7|11335|295
1594234500000|2020-07-08 18:55:00|11337|11336.4|11336.3|11335.4|11338.2|11337.4|11336.2|11335.3|451
1594234800000|2020-07-08 19:00:00|11336.1|11335.2|11336|11335.1|11337.1|11336.4|11335.5|11334.9|366
1594235100000|2020-07-08 19:05:00|11336.1|11335.2|11336.5|11335.6|11336.6|11335.8|11333.7|11332.8|354
1594235400000|2020-07-08 19:10:00|11336.8|11335.9|11333.5|11332.6|11337|11336.1|11330.3|11329.4|462
1594235700000|2020-07-08 19:15:00|11333.2|11332.7|11333.3|11332.7|11334.1|11333.3|11332.2|11331.3|378
1594236000000|2020-07-08 19:20:00|11333.2|11332.6|11335.5|11334.6|11336.3|11335.5|11332.9|11332|621
1594236300000|2020-07-08 19:25:00|11335.6|11334.7|11334.4|11333.5|11335.9|11335|11333.1|11332.2|546
1594236600000|2020-07-08 19:30:00|11334.2|11333.6|11332.5|11331.9|11335.5|11334.7|11332.4|11331.8|559
1594236900000|2020-07-08 19:35:00|11332.6|11332|11330.4|11329.8|11335.3|11334.5|11330|11329.3|455
1594237200000|2020-07-08 19:40:00|11330.5|11329.6|11329.8|11328.9|11330.7|11329.9|11328.8|11328|414
1594237500000|2020-07-08 19:45:00|11329.9|11329|11329.2|11328.3|11330.3|11329.6|11328.5|11327.8|277
1594237800000|2020-07-08 19:50:00|11329.3|11328.4|11330|11329.4|11330.3|11329.5|11328|11327.4|278
1594238100000|2020-07-08 19:55:00|11330.2|11329.3|11332.9|11332|11333.6|11332.7|11328.9|11328.2|360
1594238400000|2020-07-08 20:00:00|11332.8|11331.9|11333|11332.1|11333|11332.1|11331.5|11330.8|226
1594238700000|2020-07-08 20:05:00|11332.8|11332.2|11331.9|11331|11334.4|11333.5|11331.8|11331|231
1594239000000|2020-07-08 20:10:00|11331.8|11330.9|11332.1|11331.5|11332.2|11331.5|11330.8|11329.9|183
1594239300000|2020-07-08 20:15:00|11332|11331.4|11332.2|11331.6|11332.9|11332|11331.5|11330.7|187
1594239600000|2020-07-08 20:20:00|11331.9|11331.3|11332|11331.1|11332.4|11331.6|11330.9|11330.2|149
1594239900000|2020-07-08 20:25:00|11332.1|11331.2|11331.1|11330.2|11334.1|11333.2|11330.9|11330.2|256
1594240200000|2020-07-08 20:30:00|11331|11330.4|11333.8|11332.9|11333.8|11332.9|11330.9|11330.2|199
1594240500000|2020-07-08 20:35:00|11333.9|11333|11332.2|11331.6|11333.9|11333|11331.1|11330.3|138
1594240800000|2020-07-08 20:40:00|11332.3|11331.4|11332|11331.1|11332.8|11331.9|11331.7|11330.9|115
1594241100000|2020-07-08 20:45:00|11332.2|11331.3|11331.3|11330.4|11332.8|11331.9|11330.7|11329.9|225
1594241400000|2020-07-08 20:50:00|11331.2|11330.3|11331.4|11330.5|11332.1|11331.2|11330.7|11329.9|159
1594241700000|2020-07-08 20:55:00|11331.6|11330.7|11330.9|11329.3|11331.9|11331|11329.9|11328.3|435
1594242000000|2020-07-08 21:00:00|11331.1|11328.1|11331.9|11329.2|11331.9|11330|11330.4|11327|37
1594242300000|2020-07-08 21:05:00|11332|11329.3|11332.3|11328|11333|11329.3|11331.9|11327.1|95
1594242600000|2020-07-08 21:10:00|11332.4|11327.8|11332.7|11327.8|11333.3|11328.9|11331.9|11326.8|148
1594242900000|2020-07-08 21:15:00|11332.8|11327.9|11332.4|11328.9|11332.9|11330|11332.1|11327.8|196
1594243200000|2020-07-08 21:20:00|11332.5|11328.8|11332.2|11329.9|11332.5|11331|11331.7|11328.6|141
1594243500000|2020-07-08 21:25:00|11332.3|11330.2|11331.9|11330.1|11332.4|11330.9|11331.8|11329.1|189
1594243800000|2020-07-08 21:30:00|11332.1|11330|11331.8|11329.4|11332.6|11330.3|11331.7|11327.7|255
1594244100000|2020-07-08 21:35:00|11331.9|11329.5|11331.4|11327.3|11332.7|11329.9|11330.7|11326.7|437
1594244400000|2020-07-08 21:40:00|11331.3|11327.2|11332|11328.4|11332.6|11328.9|11331|11326.9|394
1594244700000|2020-07-08 21:45:00|11332.1|11328.3|11337.4|11331.4|11339.1|11333.1|11331.9|11328|468
1594245000000|2020-07-08 21:50:00|11337.1|11331.1|11334.6|11328.6|11338.6|11332.6|11333.8|11327.8|448
1594245300000|2020-07-08 21:55:00|11334.9|11328.9|11335.2|11329.2|11336.8|11331.4|11334.5|11328.5|263
1594245600000|2020-07-08 22:00:00|11335.1|11329.1|11332.8|11331.9|11335.9|11332.3|11332.6|11328.3|645
1594245900000|2020-07-08 22:05:00|11332.6|11331.7|11331.6|11330.7|11333.6|11332.1|11329.9|11329|390
1594246200000|2020-07-08 22:10:00|11331.7|11330.5|11331.3|11330.4|11331.9|11330.8|11331|11329.8|213
1594246500000|2020-07-08 22:15:00|11331.2|11330.3|11331.9|11331|11332.4|11331.4|11331.2|11330.3|194
1594246800000|2020-07-08 22:20:00|11332|11331.1|11332.1|11331.2|11332.4|11331.3|11331.9|11330.9|82
1594247100000|2020-07-08 22:25:00|11332|11331.1|11332.9|11332|11333.4|11332.2|11331.5|11330.5|136
1594247400000|2020-07-08 22:30:00|11332.7|11331.8|11333.3|11332.4|11333.3|11332.4|11332.3|11331|177
1594247700000|2020-07-08 22:35:00|11333.2|11332.3|11332.8|11331.9|11333.3|11332.4|11332.4|11331.4|149
1594248000000|2020-07-08 22:40:00|11332.9|11332|11333.7|11332.8|11333.8|11332.8|11332.7|11331.8|137
1594248300000|2020-07-08 22:45:00|11333.8|11332.9|11333.9|11333|11334.4|11333.5|11333.2|11332.3|167
1594248600000|2020-07-08 22:50:00|11333.7|11332.8|11332.6|11331.7|11333.8|11332.9|11332.6|11331.7|117
1594248900000|2020-07-08 22:55:00|11332.7|11331.8|11333.2|11332.3|11333.4|11332.4|11332.5|11331.6|139
1594249200000|2020-07-08 23:00:00|11333|11332.1|11333.6|11332.7|11333.7|11332.8|11332.3|11331.4|146
1594249500000|2020-07-08 23:05:00|11333.5|11332.6|11333.7|11332.8|11334.4|11333.4|11333.2|11332.3|149
1594249800000|2020-07-08 23:10:00|11333.8|11332.9|11333.7|11332.8|11333.8|11332.9|11333.2|11332.3|86
1594250100000|2020-07-08 23:15:00|11334.1|11333.2|11334.9|11334|11335.3|11334.7|11333.8|11333|130
1594250400000|2020-07-08 23:20:00|11334.8|11333.9|11334.5|11333.6|11334.9|11334.2|11333.9|11333.1|138
1594250700000|2020-07-08 23:25:00|11334.4|11333.5|11335.8|11334.9|11336.2|11335.3|11334.4|11333.5|83
1594251000000|2020-07-08 23:30:00|11335.7|11334.8|11336.3|11335.4|11336.7|11335.8|11334.6|11333.8|182
1594251300000|2020-07-08 23:35:00|11336.4|11335.5|11337|11336.1|11337.7|11336.8|11335.8|11334.9|160
1594251600000|2020-07-08 23:40:00|11337.2|11336.3|11337.9|11337|11338.6|11337.7|11336.6|11335.8|178
1594251900000|2020-07-08 23:45:00|11337.8|11336.9|11338.5|11337.6|11338.9|11338|11337.7|11336.9|171
1594252200000|2020-07-08 23:50:00|11338.6|11337.7|11338.3|11337.4|11339.1|11338.3|11337.8|11336.9|117
1594252500000|2020-07-08 23:55:00|11337.9|11337.3|11337.8|11336.9|11338.3|11337.6|11337.3|11336.4|113
1594252800000|2020-07-09 00:00:00|11338|11337.1|11339.8|11338.9|11343.4|11342.5|11336.8|11335.9|408
1594253100000|2020-07-09 00:05:00|11339.7|11339.1|11341.2|11340.3|11342.5|11341.9|11339.5|11338.8|245
1594253400000|2020-07-09 00:10:00|11341.3|11340.4|11346.2|11345.3|11347.3|11346.4|11340.8|11340.1|351
1594253700000|2020-07-09 00:15:00|11346.3|11345.4|11344.6|11343.7|11346.3|11345.4|11341.9|11341.1|422
1594254000000|2020-07-09 00:20:00|11344.7|11343.8|11341.7|11340.8|11344.7|11343.8|11341.3|11340.4|262
1594254300000|2020-07-09 00:25:00|11341.6|11340.7|11340.5|11339.6|11341.7|11340.8|11338.9|11338|204
1594254600000|2020-07-09 00:30:00|11340.6|11339.7|11340.6|11339.7|11340.8|11339.9|11338.8|11338.2|145
1594254900000|2020-07-09 00:35:00|11340.7|11339.8|11339.4|11338.5|11341.1|11340.4|11339.1|11338.3|122
1594255200000|2020-07-09 00:40:00|11339.3|11338.4|11338.6|11337.7|11341.1|11340.2|11338.4|11337.5|277
1594255500000|2020-07-09 00:45:00|11338.5|11337.6|11338|11337.4|11339.2|11338.3|11336.5|11335.7|191
1594255800000|2020-07-09 00:50:00|11337.9|11337.3|11334.7|11333.8|11338.2|11337.5|11333.5|11332.7|317
1594256100000|2020-07-09 00:55:00|11334.8|11333.9|11334.2|11333.6|11336.1|11335.2|11333.5|11332.9|316
1594256400000|2020-07-09 01:00:00|11334|11333.4|11333.4|11332.5|11335.7|11335|11332.3|11331.4|393
1594256700000|2020-07-09 01:05:00|11333.3|11332.4|11330.8|11329.9|11335.7|11334.8|11330.7|11329.8|280
1594257000000|2020-07-09 01:10:00|11331.2|11330.3|11333.6|11332.7|11333.8|11332.9|11330.3|11329.4|363
1594257300000|2020-07-09 01:15:00|11333.5|11332.6|11333.8|11332.9|11333.8|11333|11330.7|11329.9|425
1594257600000|2020-07-09 01:20:00|11333.6|11333|11334.3|11333.4|11334.9|11334.1|11332.7|11331.8|306
1594257900000|2020-07-09 01:25:00|11334.4|11333.5|11332.9|11332|11334.4|11333.7|11331.6|11330.9|146
1594258200000|2020-07-09 01:30:00|11332.8|11331.9|11330.6|11330|11333.3|11332.4|11328.1|11327.2|455
1594258500000|2020-07-09 01:35:00|11330.7|11329.8|11334.4|11333.5|11335.2|11334.5|11330.1|11329.3|478
1594258800000|2020-07-09 01:40:00|11334.3|11333.4|11336.8|11335.9|11337.9|11337|11334.3|11333.4|377
1594259100000|2020-07-09 01:45:00|11336.9|11336|11335.6|11334.7|11337.7|11336.8|11333.6|11332.9|471
1594259400000|2020-07-09 01:50:00|11335.8|11335|11338.9|11338|11339.4|11338.6|11335.6|11334.8|384
1594259700000|2020-07-09 01:55:00|11338.7|11337.8|11338.5|11337.9|11339.7|11339|11337.5|11336.9|370
1594260000000|2020-07-09 02:00:00|11338.4|11337.8|11340.4|11339.8|11340.5|11339.9|11337.4|11336.7|384
1594260300000|2020-07-09 02:05:00|11340.5|11339.9|11336.2|11335.6|11340.8|11340.1|11336.1|11335.3|314
1594260600000|2020-07-09 02:10:00|11336.1|11335.5|11338.6|11338|11338.7|11338.1|11336|11335.2|362
1594260900000|2020-07-09 02:15:00|11338.4|11337.8|11342.5|11341.9|11343.1|11342.3|11338.2|11337.6|336
1594261200000|2020-07-09 02:20:00|11342.6|11342|11341.9|11341.3|11343.1|11342.4|11341|11340.4|395
1594261500000|2020-07-09 02:25:00|11342|11341.4|11343.2|11342.6|11344|11343.2|11341.8|11341.1|356
1594261800000|2020-07-09 02:30:00|11343|11342.4|11343.5|11342.6|11344.1|11343.3|11341|11340.2|380
1594262100000|2020-07-09 02:35:00|11343.1|11342.5|11343.5|11342.9|11344.9|11344.2|11343.1|11342.5|245
1594262400000|2020-07-09 02:40:00|11343.6|11343|11346.2|11345.6|11346.7|11345.9|11343.4|11342.8|284
1594262700000|2020-07-09 02:45:00|11346.1|11345.5|11345.4|11344.8|11346.3|11345.6|11343.1|11342.5|399
1594263000000|2020-07-09 02:50:00|11345.7|11345|11345.9|11345|11346.4|11345.6|11343.2|11342.5|353
1594263300000|2020-07-09 02:55:00|11345.7|11345.1|11347|11346.4|11347.8|11347.2|11344.8|11344|328
1594263600000|2020-07-09 03:00:00|11347.1|11346.2|11346.1|11345.5|11347.1|11346.3|11344.5|11343.9|236
1594263900000|2020-07-09 03:05:00|11346.2|11345.3|11344.9|11344.3|11346.2|11345.4|11343.9|11343.3|254
1594264200000|2020-07-09 03:10:00|11344.8|11344.2|11347.5|11346.9|11347.6|11346.9|11344.7|11344.1|268
1594264500000|2020-07-09 03:15:00|11347.4|11346.8|11347.6|11347|11348.8|11348.1|11346.3|11345.6|305
1594264800000|2020-07-09 03:20:00|11347.5|11346.9|11348|11347.1|11348.3|11347.7|11346.3|11345.6|330
1594265100000|2020-07-09 03:25:00|11347.8|11347.2|11346.5|11345.6|11347.9|11347.3|11346.1|11345.4|230
1594265400000|2020-07-09 03:30:00|11346.4|11345.5|11347.6|11347|11348.1|11347.4|11346.2|11345.5|198
1594265700000|2020-07-09 03:35:00|11347.7|11346.8|11346.8|11346.2|11348|11347.1|11346.4|11345.8|173
1594266000000|2020-07-09 03:40:00|11347|11346.4|11347.6|11346.7|11347.7|11347|11346.1|11345.5|163
1594266300000|2020-07-09 03:45:00|11347.5|11346.6|11359.9|11359|11361.6|11360.7|11347.5|11346.6|854
1594266600000|2020-07-09 03:50:00|11360|11359.1|11360.1|11359.5|11364.4|11363.5|11357.5|11356.8|575
1594266900000|2020-07-09 03:55:00|11360|11359.4|11362.8|11362.2|11362.8|11362.2|11360|11359.2|323
1594267200000|2020-07-09 04:00:00|11362.6|11361.7|11366|11365.1|11366.4|11365.8|11362.1|11361.4|377
1594267500000|2020-07-09 04:05:00|11365.9|11365|11369.7|11369.1|11370.5|11369.7|11365.7|11364.9|573
1594267800000|2020-07-09 04:10:00|11369.6|11369|11366.3|11365.4|11370.5|11369.7|11365.6|11365|430
1594268100000|2020-07-09 04:15:00|11366.2|11365.6|11367.5|11366.9|11371.1|11370.3|11366.2|11365.5|501
1594268400000|2020-07-09 04:20:00|11367.4|11366.8|11363.9|11363.3|11368.4|11367.8|11363.5|11362.9|430
1594268700000|2020-07-09 04:25:00|11364|11363.4|11364.4|11363.8|11364.8|11364.1|11362.4|11361.7|311
1594269000000|2020-07-09 04:30:00|11364.3|11363.7|11365.3|11364.4|11365.6|11364.9|11364.2|11363.6|299
1594269300000|2020-07-09 04:35:00|11365.5|11364.7|11367.4|11366.8|11368.4|11367.7|11364.7|11364.1|360
1594269600000|2020-07-09 04:40:00|11367.6|11366.7|11365.8|11365.2|11367.9|11367.1|11364|11363.2|309
1594269900000|2020-07-09 04:45:00|11365.9|11365.3|11363.1|11362.5|11365.9|11365.3|11362.2|11361.5|294
1594270200000|2020-07-09 04:50:00|11363.2|11362.6|11364.9|11364.3|11366.4|11365.6|11363.1|11362.4|276
1594270500000|2020-07-09 04:55:00|11365|11364.4|11365.3|11364.7|11366.7|11366.1|11364.8|11364.2|256
1594270800000|2020-07-09 05:00:00|11365.4|11364.8|11365.4|11364.8|11365.6|11365|11363|11362.2|283
1594271100000|2020-07-09 05:05:00|11365.3|11364.7|11365.1|11364.5|11365.6|11365|11363.9|11363.1|183
1594271400000|2020-07-09 05:10:00|11365|11364.4|11364.6|11364|11365.1|11364.5|11363.2|11362.5|206
1594271700000|2020-07-09 05:15:00|11364.5|11363.9|11363.7|11362.8|11365.7|11365|11363|11362.3|207
1594272000000|2020-07-09 05:20:00|11363.8|11362.9|11364.1|11363.5|11365|11364.2|11362.9|11362.3|219
1594272300000|2020-07-09 05:25:00|11364.2|11363.6|11367.3|11366.7|11368.1|11367.5|11364.1|11363.5|228
1594272600000|2020-07-09 05:30:00|11367.1|11366.5|11363.7|11363.1|11367.4|11366.8|11363.5|11362.9|379
1594272900000|2020-07-09 05:35:00|11363.6|11363|11361.1|11360.5|11364.3|11363.6|11361|11360.4|275
1594273200000|2020-07-09 05:40:00|11361.2|11360.6|11360|11359.4|11362.4|11361.8|11360|11359.3|341
1594273500000|2020-07-09 05:45:00|11359.9|11359.3|11360|11359.4|11361.4|11360.8|11359|11358.4|438
1594273800000|2020-07-09 05:50:00|11360.1|11359.5|11360.2|11359.3|11361|11360.3|11359.1|11358.4|298
1594274100000|2020-07-09 05:55:00|11359.9|11359.4|11365|11364.1|11365.6|11364.8|11359.4|11358.8|406
1594274400000|2020-07-09 06:00:00|11365.1|11364.2|11366.2|11365.6|11368.1|11367.3|11364.5|11363.7|554
1594274700000|2020-07-09 06:05:00|11366.1|11365.5|11360.8|11359.9|11366.2|11365.6|11360.1|11359.3|537
1594275000000|2020-07-09 06:10:00|11360.6|11360|11360.1|11359.2|11361.9|11361.1|11358.1|11357.5|565
1594275300000|2020-07-09 06:15:00|11359.8|11359.1|11356.8|11356.2|11359.8|11359.1|11355.1|11354.3|589
1594275600000|2020-07-09 06:20:00|11356.7|11356.1|11358.6|11358|11359.5|11358.9|11356.3|11355.6|488
1594275900000|2020-07-09 06:25:00|11358.7|11358.1|11355.7|11355.1|11360|11359.4|11355|11354.4|560
1594276200000|2020-07-09 06:30:00|11355.8|11355.2|11356.6|11356|11358.9|11358.3|11355.6|11355|450
1594276500000|2020-07-09 06:35:00|11356.7|11356.1|11356.4|11355.8|11357.8|11357.2|11354.7|11354.1|369
1594276800000|2020-07-09 06:40:00|11356.5|11355.9|11357.6|11357|11358.5|11357.9|11355.3|11354.7|349
1594277100000|2020-07-09 06:45:00|11357.5|11356.9|11361.7|11360.8|11362.8|11362.1|11356.9|11356.3|501
1594277400000|2020-07-09 06:50:00|11361.5|11360.9|11361.1|11360.2|11363.3|11362.7|11359.9|11359.3|397
1594277700000|2020-07-09 06:55:00|11360.9|11360.3|11356|11355.4|11361|11360.3|11355.2|11354.5|550
1594278000000|2020-07-09 07:00:00|11356.2|11355.3|11360.3|11359.4|11362|11361.4|11355.5|11354.9|757
1594278300000|2020-07-09 07:05:00|11360.4|11359.8|11355.2|11354.3|11360.4|11359.8|11349|11348.1|973
1594278600000|2020-07-09 07:10:00|11355.1|11354.5|11356.8|11355.9|11358|11357.3|11351.5|11350.9|850
1594278900000|2020-07-09 07:15:00|11356.6|11356|11356.9|11356.3|11358.1|11357.3|11354.4|11353.8|643
1594279200000|2020-07-09 07:20:00|11356.8|11356.2|11352.4|11351.8|11357.1|11356.5|11350.4|11349.5|727
1594279500000|2020-07-09 07:25:00|11352.5|11351.9|11348.7|11348.1|11353.2|11352.4|11346.9|11346.3|657
1594279800000|2020-07-09 07:30:00|11348.6|11348|11334.8|11333.9|11348.9|11348.3|11331.1|11330.1|1146
1594280100000|2020-07-09 07:35:00|11334.6|11334|11330.7|11329.8|11334.7|11334|11325.6|11325|992
1594280400000|2020-07-09 07:40:00|11330.5|11329.6|11333.6|11333|11335.4|11334.7|11329.7|11329.1|628
1594280700000|2020-07-09 07:45:00|11333.7|11333.1|11332.6|11332|11334.4|11333.8|11331.7|11331|657
1594281000000|2020-07-09 07:50:00|11332.8|11331.9|11336.5|11335.6|11337.1|11336.5|11331.5|11330.7|616
1594281300000|2020-07-09 07:55:00|11336.4|11335.5|11336.6|11336|11341|11340.4|11336.1|11335.4|681
1594281600000|2020-07-09 08:00:00|11336.7|11336.1|11337.6|11337|11337.8|11337|11332.5|11331.7|677
1594281900000|2020-07-09 08:05:00|11337.7|11337.1|11341.8|11341.2|11342.8|11342.2|11337.6|11336.9|641
1594282200000|2020-07-09 08:10:00|11342.1|11341.5|11341.9|11341.3|11342.4|11341.8|11339.8|11339|550
1594282500000|2020-07-09 08:15:00|11341.7|11341.1|11338.7|11338.1|11345.5|11344.9|11336.7|11335.9|633
1594282800000|2020-07-09 08:20:00|11338.8|11337.9|11336.4|11335.8|11339.2|11338.5|11334.7|11334.1|572
1594283100000|2020-07-09 08:25:00|11336.5|11335.9|11337.2|11336.3|11339.1|11338.5|11335.4|11334.8|492
1594283400000|2020-07-09 08:30:00|11337.1|11336.2|11335.5|11334.6|11338|11337.4|11334.5|11333.7|568
1594283700000|2020-07-09 08:35:00|11335|11334.4|11336.4|11335.5|11336.4|11335.6|11333.5|11332.6|499
1594284000000|2020-07-09 08:40:00|11336.2|11335.6|11331.9|11331|11336.2|11335.6|11329.3|11328.4|585
1594284300000|2020-07-09 08:45:00|11331.7|11331.1|11333.4|11332.8|11334.6|11334|11327.6|11327|639
1594284600000|2020-07-09 08:50:00|11333.5|11332.9|11334.1|11333.2|11336.6|11335.9|11333|11332.4|615
1594284900000|2020-07-09 08:55:00|11334.4|11333.5|11329.7|11329.1|11335.3|11334.7|11329|11328.3|640
1594285200000|2020-07-09 09:00:00|11329.8|11329.2|11328|11327.4|11330.3|11329.5|11327.5|11326.9|581
1594285500000|2020-07-09 09:05:00|11328.1|11327.5|11324.4|11323.5|11329.3|11328.7|11320.3|11319.5|791
1594285800000|2020-07-09 09:10:00|11324.6|11323.8|11324.8|11323.9|11326.1|11325.4|11321.7|11321.1|593
1594286100000|2020-07-09 09:15:00|11324.7|11323.8|11325.4|11324.8|11326.9|11326.1|11323.5|11322.8|593
1594286400000|2020-07-09 09:20:00|11325.3|11324.7|11322.3|11321.7|11325.5|11324.8|11321.6|11321|486
1594286700000|2020-07-09 09:25:00|11322.2|11321.6|11323.1|11322.5|11325.6|11325|11320.4|11319.8|532
1594287000000|2020-07-09 09:30:00|11323|11322.4|11327.4|11326.8|11327.7|11327.1|11321.5|11320.8|598
1594287300000|2020-07-09 09:35:00|11327.2|11326.6|11330.1|11329.5|11330.5|11329.9|11326.8|11326.2|513
1594287600000|2020-07-09 09:40:00|11329.6|11329|11328.9|11328.3|11330.1|11329.5|11327.4|11326.5|499
1594287900000|2020-07-09 09:45:00|11329|11328.4|11333.6|11332.7|11334.1|11333.5|11328.5|11327.8|635
1594288200000|2020-07-09 09:50:00|11333.7|11332.8|11333|11332.4|11333.7|11333|11330.2|11329.6|612
1594288500000|2020-07-09 09:55:00|11332.9|11332.3|11331.6|11330.7|11334.7|11334.1|11331.4|11330.7|601
1594288800000|2020-07-09 10:00:00|11331.7|11330.8|11330.3|11329.4|11332|11331.3|11328.3|11327.6|641
1594289100000|2020-07-09 10:05:00|11330.2|11329.6|11328.9|11328|11333|11332.2|11328.9|11328|567
1594289400000|2020-07-09 10:10:00|11329|11328.1|11327.6|11326.7|11331.5|11330.8|11327.4|11326.6|477
1594289700000|2020-07-09 10:15:00|11327.7|11327|11326.9|11326.3|11329.8|11329.2|11326.7|11326|505
1594290000000|2020-07-09 10:20:00|11326.8|11326.2|11328.9|11328.3|11329.2|11328.6|11325.4|11324.6|401
1594290300000|2020-07-09 10:25:00|11328.8|11328.2|11329.7|11329.1|11330|11329.3|11327.4|11326.8|483
1594290600000|2020-07-09 10:30:00|11329.8|11329.2|11328.6|11327.7|11330.6|11330|11325.4|11324.7|657
1594290900000|2020-07-09 10:35:00|11328.7|11327.8|11329.1|11328.2|11329.7|11328.9|11326.8|11326.1|487
1594291200000|2020-07-09 10:40:00|11329|11328.1|11326|11325.4|11329.1|11328.4|11324.8|11324.2|473
1594291500000|2020-07-09 10:45:00|11325.9|11325.3|11325.4|11324.8|11327.6|11327|11324.4|11323.8|610
1594291800000|2020-07-09 10:50:00|11325.5|11324.9|11318.8|11318.2|11326.1|11325.5|11316.7|11315.9|688
1594292100000|2020-07-09 10:55:00|11318.5|11317.9|11322.6|11322|11323.1|11322.4|11317|11316.4|661
1594292400000|2020-07-09 11:00:00|11323|11322.1|11324|11323.4|11326.7|11325.9|11322.4|11321.6|594
1594292700000|2020-07-09 11:05:00|11324.2|11323.3|11324.8|11323.9|11327.6|11327|11323.1|11322.4|455
1594293000000|2020-07-09 11:10:00|11324.7|11323.8|11326|11325.1|11327.8|11327.2|11321.6|11321|494
1594293300000|2020-07-09 11:15:00|11325.9|11325.3|11324|11323.4|11327.3|11326.5|11323.6|11323|465
1594293600000|2020-07-09 11:20:00|11324.1|11323.5|11325.5|11324.9|11325.7|11325|11322|11321.2|571
1594293900000|2020-07-09 11:25:00|11325.2|11324.6|11327.2|11326.6|11329.3|11328.7|11324.4|11323.8|541
1594294200000|2020-07-09 11:30:00|11326.9|11326.3|11328.9|11328.3|11331.3|11330.5|11326.2|11325.6|608
1594294500000|2020-07-09 11:35:00|11329|11328.4|11334.3|11333.7|11337.1|11336.4|11327.5|11326.9|606
1594294800000|2020-07-09 11:40:00|11334.8|11334.2|11338.9|11338.3|11338.9|11338.3|11332.6|11331.8|482
1594295100000|2020-07-09 11:45:00|11338.8|11338.2|11335|11334.4|11339.4|11338.8|11334.7|11334|497
1594295400000|2020-07-09 11:50:00|11335.1|11334.5|11338.3|11337.7|11340.3|11339.7|11334.3|11333.7|488
1594295700000|2020-07-09 11:55:00|11338.4|11337.8|11343.1|11342.5|11346|11345.1|11338.4|11337.8|713
1594296000000|2020-07-09 12:00:00|11343|11342.4|11347.2|11346.6|11347.9|11347.3|11342.9|11342.1|724
1594296300000|2020-07-09 12:05:00|11347.1|11346.5|11343.3|11342.4|11347.3|11346.7|11342.4|11341.5|535
1594296600000|2020-07-09 12:10:00|11343.2|11342.3|11341.8|11340.9|11344.5|11343.9|11341.3|11340.4|626
1594296900000|2020-07-09 12:15:00|11341.7|11341.1|11341|11340.1|11342|11341.3|11338.1|11337.3|494
1594297200000|2020-07-09 12:20:00|11340.9|11340|11341.2|11340.3|11343.8|11343|11339.7|11338.8|506
1594297500000|2020-07-09 12:25:00|11341.1|11340.5|11339.7|11337.1|11341.7|11341.1|11336.2|11335.2|430
1594297800000|2020-07-09 12:30:00|11339.3|11336.9|11334.8|11333.9|11339.9|11338.5|11333.9|11333|649
1594298100000|2020-07-09 12:35:00|11334.4|11333.8|11337.4|11336.5|11341.4|11340.5|11334.1|11333.5|658
1594298400000|2020-07-09 12:40:00|11337.3|11336.4|11344.1|11343.5|11344.5|11343.9|11337.3|11336.4|481
1594298700000|2020-07-09 12:45:00|11344|11343.4|11348.9|11348|11349.2|11348.4|11342.8|11341.9|668
1594299000000|2020-07-09 12:50:00|11348.7|11348.1|11342|11341.4|11348.7|11348.1|11340.9|11340.2|515
1594299300000|2020-07-09 12:55:00|11342.1|11341.5|11344.2|11343.3|11344.4|11343.7|11340.6|11340|426
1594299600000|2020-07-09 13:00:00|11343.9|11343|11336.9|11336.3|11344.6|11343.8|11336.4|11335.7|642
1594299900000|2020-07-09 13:05:00|11336.8|11336.2|11346.5|11345.6|11348.8|11348.1|11335.7|11335.1|586
1594300200000|2020-07-09 13:10:00|11346.6|11345.7|11343.5|11342.6|11347.2|11346.6|11343|11342.1|521
1594300500000|2020-07-09 13:15:00|11343.6|11342.7|11342|11341.1|11344.4|11343.5|11341.4|11340.6|402
1594300800000|2020-07-09 13:20:00|11342.1|11341.2|11345.1|11344.2|11346.9|11346.2|11341.3|11340.4|497
1594301100000|2020-07-09 13:25:00|11345|11344.1|11343.7|11342.8|11346.4|11345.8|11342.7|11341.8|499
1594301400000|2020-07-09 13:30:00|11343.5|11342.6|11336.2|11335.3|11344.3|11343.5|11333.5|11332.6|996
1594301700000|2020-07-09 13:35:00|11336.6|11335.7|11323.2|11322.3|11338.4|11337.5|11322.6|11321.8|1005
1594302000000|2020-07-09 13:40:00|11323.6|11322.7|11330.2|11329.3|11332.5|11331.6|11322.1|11321.3|804
1594302300000|2020-07-09 13:45:00|11330.3|11329.4|11329.6|11328.7|11334.9|11334|11326|11325.1|830
1594302600000|2020-07-09 13:50:00|11329.3|11328.4|11325.7|11324.8|11333.2|11332.4|11324.4|11323.2|1009
1594302900000|2020-07-09 13:55:00|11326.1|11325.2|11327|11326.1|11331.2|11330.4|11325.6|11324.7|630
1594303200000|2020-07-09 14:00:00|11326.9|11326|11335.4|11334.5|11335.7|11334.8|11324.7|11323.8|909
1594303500000|2020-07-09 14:05:00|11335.3|11334.4|11336.2|11335.3|11338.1|11337.2|11331.2|11330.6|744
1594303800000|2020-07-09 14:10:00|11336.1|11335.2|11331.7|11330.8|11338.8|11337.9|11329.8|11328.9|992
1594304100000|2020-07-09 14:15:00|11331.3|11330.7|11311.1|11310.2|11332.4|11331.5|11308.5|11307.3|1194
1594304400000|2020-07-09 14:20:00|11311.3|11310.4|11319.1|11318.2|11319.3|11318.4|11307.3|11306.4|1259
1594304700000|2020-07-09 14:25:00|11319.2|11318.3|11325.8|11324.9|11330.3|11329.4|11318.6|11317.7|1062
1594305000000|2020-07-09 14:30:00|11325.7|11325.1|11326.5|11325.6|11330.6|11329.7|11324.7|11323.8|991
1594305300000|2020-07-09 14:35:00|11326.4|11325.5|11315.9|11315|11327.8|11326.9|11313.2|11312.3|1194
1594305600000|2020-07-09 14:40:00|11315.8|11314.9|11303.5|11302.6|11316|11315.1|11303.5|11302.6|1099
1594305900000|2020-07-09 14:45:00|11303.2|11302.3|11299.8|11298.9|11304.8|11303.9|11293.5|11292.2|1466
1594306200000|2020-07-09 14:50:00|11299.6|11298.7|11295.5|11294.6|11303.3|11302.4|11293|11291.8|1408
1594306500000|2020-07-09 14:55:00|11295.7|11294.8|11295.9|11295|11296.6|11295.9|11290.4|11289.8|1265
1594306800000|2020-07-09 15:00:00|11295.8|11294.9|11290.2|11289.3|11296.3|11295.4|11287.6|11286.7|1313
1594307100000|2020-07-09 15:05:00|11290|11289.1|11293.8|11292.9|11294.9|11294|11285.8|11284.9|1173
1594307400000|2020-07-09 15:10:00|11293.9|11293|11299.2|11298.3|11299.3|11298.5|11293.1|11292.2|981
1594307700000|2020-07-09 15:15:00|11299.3|11298.4|11291.3|11290.4|11299.8|11299.1|11289.7|11288.8|1135
1594308000000|2020-07-09 15:20:00|11291.2|11290.3|11299.9|11299|11300.8|11299.9|11290.6|11289.7|990
1594308300000|2020-07-09 15:25:00|11299.8|11298.9|11303.1|11302.2|11304.1|11303.2|11295.1|11294.2|1070
1594308600000|2020-07-09 15:30:00|11302.9|11302.3|11297.8|11296.9|11303|11302.4|11297.7|11296.8|928
1594308900000|2020-07-09 15:35:00|11297.7|11296.8|11299.7|11298.8|11301.6|11300.7|11297.2|11296.3|762
1594309200000|2020-07-09 15:40:00|11299.8|11298.9|11289.7|11288.8|11300.4|11299.5|11288.3|11287.4|946
1594309500000|2020-07-09 15:45:00|11289.6|11288.7|11294.4|11293.5|11295|11294.1|11288.6|11287.7|808
1594309800000|2020-07-09 15:50:00|11294.3|11293.4|11300.7|11299.8|11300.9|11300|11294.1|11293.2|678
1594310100000|2020-07-09 15:55:00|11300.8|11299.9|11298.3|11297.4|11301.4|11300.5|11297.6|11296.7|661
1594310400000|2020-07-09 16:00:00|11298.2|11297.3|11303.3|11302.4|11304.4|11303.5|11296.2|11295.3|723
1594310700000|2020-07-09 16:05:00|11303.2|11302.3|11303.4|11302.8|11304.6|11303.7|11301.1|11300.4|539
1594311000000|2020-07-09 16:10:00|11303.7|11303|11296.9|11296|11304.5|11303.6|11296.9|11296|541
1594311300000|2020-07-09 16:15:00|11296.8|11295.9|11299|11298.1|11299.9|11299|11295.6|11294.7|502
1594311600000|2020-07-09 16:20:00|11299.1|11298.2|11301.7|11300.8|11302.1|11301.2|11297.8|11296.9|553
1594311900000|2020-07-09 16:25:00|11301.8|11300.9|11297.8|11296.9|11303|11302.1|11296.9|11296|509
1594312200000|2020-07-09 16:30:00|11297.7|11296.8|11298.5|11297.6|11299.3|11298.4|11295.8|11294.9|500
1594312500000|2020-07-09 16:35:00|11298.4|11297.5|11293.9|11293|11299.4|11298.5|11292.8|11291.9|457
1594312800000|2020-07-09 16:40:00|11294|11293.1|11293.8|11292.9|11296.4|11295.5|11293.8|11292.9|532
1594313100000|2020-07-09 16:45:00|11293.9|11293|11294.9|11294|11296.2|11295.3|11292.8|11291.9|406
1594313400000|2020-07-09 16:50:00|11294.8|11293.9|11289.5|11288.6|11296.1|11295.2|11289.3|11288.4|429
1594313700000|2020-07-09 16:55:00|11289.6|11288.7|11291.1|11290.2|11293|11292.2|11289.5|11288.6|586
1594314000000|2020-07-09 17:00:00|11291|11290.1|11291.2|11290.3|11292.9|11292|11288.3|11287.4|570
1594314300000|2020-07-09 17:05:00|11291.3|11290.4|11292.9|11292|11293.3|11292.4|11289.9|11289|425
1594314600000|2020-07-09 17:10:00|11292.8|11291.9|11292.9|11292|11293.1|11292.3|11290.4|11289.5|429
1594314900000|2020-07-09 17:15:00|11292.8|11291.9|11294.3|11293.7|11295.4|11294.5|11291.9|11291|341
1594315200000|2020-07-09 17:20:00|11294.4|11293.5|11293.4|11292.5|11294.5|11293.6|11291.4|11290.6|320
1594315500000|2020-07-09 17:25:00|11293.5|11292.6|11293.4|11292.5|11295|11294.1|11292.9|11292|348
1594315800000|2020-07-09 17:30:00|11293.6|11292.7|11292.9|11292.3|11294|11293.1|11291.8|11290.9|289
1594316100000|2020-07-09 17:35:00|11292.8|11292.2|11291.6|11290.7|11293.6|11292.7|11290.7|11289.8|332
1594316400000|2020-07-09 17:40:00|11291.7|11290.8|11292.5|11291.6|11293.9|11293.2|11290.8|11289.9|363
1594316700000|2020-07-09 17:45:00|11292.4|11291.8|11291.3|11290.4|11292.8|11291.9|11290.8|11290|236
1594317000000|2020-07-09 17:50:00|11291.4|11290.5|11292|11291.1|11292.5|11291.6|11289.4|11288.6|286
1594317300000|2020-07-09 17:55:00|11291.9|11291|11292.9|11292|11293.7|11292.8|11291.4|11290.5|373
1594317600000|2020-07-09 18:00:00|11292.6|11291.7|11291.5|11290.6|11292.6|11291.7|11290.7|11289.9|335
1594317900000|2020-07-09 18:05:00|11291.6|11290.7|11293.4|11292.5|11294|11293.4|11290.8|11289.9|227
1594318200000|2020-07-09 18:10:00|11293.3|11292.4|11294.6|11293.7|11294.8|11294|11293.1|11292.2|281
1594318500000|2020-07-09 18:15:00|11294.7|11293.8|11294.8|11293.9|11295.3|11294.4|11293|11292.1|379
1594318800000|2020-07-09 18:20:00|11294.9|11294|11291.9|11291|11295.4|11294.5|11291.8|11290.9|319
1594319100000|2020-07-09 18:25:00|11292|11291.1|11294.5|11293.6|11294.9|11294|11291.2|11290.4|325
1594319400000|2020-07-09 18:30:00|11294.4|11293.5|11294.5|11293.6|11295.5|11294.6|11294.3|11293.4|287
1594319700000|2020-07-09 18:35:00|11294.3|11293.7|11293.4|11292.5|11294.6|11293.7|11292.9|11292.3|251
1594320000000|2020-07-09 18:40:00|11293.5|11292.6|11293|11292.1|11293.5|11292.6|11291.7|11290.9|273
1594320300000|2020-07-09 18:45:00|11292.9|11292|11294.8|11293.9|11295.1|11294.2|11292.6|11291.9|290
1594320600000|2020-07-09 18:50:00|11294.7|11293.8|11295.4|11294.5|11295.5|11294.6|11293.9|11293|184
1594320900000|2020-07-09 18:55:00|11295.5|11294.6|11297.5|11296.6|11297.9|11297|11294.9|11294|387
1594321200000|2020-07-09 19:00:00|11297.6|11296.7|11295.7|11294.8|11297.6|11296.7|11294.6|11293.7|488
1594321500000|2020-07-09 19:05:00|11295.6|11294.7|11293.7|11292.8|11295.7|11294.8|11293|11292.2|299
1594321800000|2020-07-09 19:10:00|11293.6|11292.7|11295.1|11294.2|11295.3|11294.4|11293.6|11292.7|277
1594322100000|2020-07-09 19:15:00|11295|11294.4|11294.1|11293.2|11296.4|11295.5|11292.7|11291.8|288
1594322400000|2020-07-09 19:20:00|11293.8|11292.9|11292.7|11291.8|11294.3|11293.4|11291.2|11290.3|325
1594322700000|2020-07-09 19:25:00|11292.8|11291.9|11291.1|11290.2|11293.1|11292.2|11290.8|11289.9|254
1594323000000|2020-07-09 19:30:00|11291|11290.1|11289.2|11288.3|11291.6|11290.8|11288.7|11287.8|305
1594323300000|2020-07-09 19:35:00|11289.3|11288.4|11288.6|11287.7|11289.9|11289|11287.7|11286.8|339
1594323600000|2020-07-09 19:40:00|11288.5|11287.6|11286.4|11285.5|11288.6|11287.7|11284.8|11283.9|353
1594323900000|2020-07-09 19:45:00|11286.5|11285.6|11290.1|11289.2|11290.9|11290|11286.3|11285.4|359
1594324200000|2020-07-09 19:50:00|11289.9|11289|11287.9|11287|11289.9|11289|11287.3|11286.4|409
1594324500000|2020-07-09 19:55:00|11287.8|11286.9|11285.8|11284.9|11287.9|11287|11285.1|11284.2|329
1594324800000|2020-07-09 20:00:00|11285.7|11284.8|11284.5|11283.6|11287.3|11286.4|11284.5|11283.6|280
1594325100000|2020-07-09 20:05:00|11284.1|11283.2|11282.1|11281.2|11284.1|11283.2|11281.1|11280.2|232
1594325400000|2020-07-09 20:10:00|11282|11281.1|11282.4|11281.5|11283.3|11282.4|11281.1|11280.2|255
1594325700000|2020-07-09 20:15:00|11282.3|11281.4|11281.9|11281|11282.4|11281.5|11281.2|11280.4|142
1594326000000|2020-07-09 20:20:00|11281.8|11280.9|11282.7|11281.8|11283|11282.1|11280.9|11280|181
1594326300000|2020-07-09 20:25:00|11282.8|11281.9|11283.8|11282.9|11283.8|11282.9|11281.2|11280.3|207
1594326600000|2020-07-09 20:30:00|11283.7|11282.8|11284.3|11283.4|11285.8|11284.9|11283.3|11282.4|170
1594326900000|2020-07-09 20:35:00|11284.4|11283.5|11281.8|11280.9|11284.7|11283.8|11281.7|11280.8|121
1594327200000|2020-07-09 20:40:00|11281.9|11281|11282.7|11281.8|11282.7|11281.8|11281.1|11280.2|168
1594327500000|2020-07-09 20:45:00|11282.6|11281.7|11282.3|11281.4|11282.9|11282|11280.8|11279.7|171
1594327800000|2020-07-09 20:50:00|11282.7|11281.8|11284|11283.1|11284.4|11283.5|11282.7|11281.7|336
1594328100000|2020-07-09 20:55:00|11283.9|11283|11286.1|11284.2|11286.8|11285.1|11283.7|11282.8|447
1594328400000|2020-07-09 21:00:00|11285.9|11283.9|11288.5|11284.3|11289.1|11284.8|11285.7|11281.8|67
1594328700000|2020-07-09 21:05:00|11289.1|11283.1|11286.9|11282.1|11289.7|11283.7|11285.7|11281.6|338
1594329000000|2020-07-09 21:10:00|11287|11282.2|11286.3|11281.5|11288.1|11282.8|11285.3|11281.3|279
1594329300000|2020-07-09 21:15:00|11286.4|11281.6|11286.8|11284.8|11287.6|11284.8|11285.5|11281.3|182
1594329600000|2020-07-09 21:20:00|11286.5|11284.1|11287.1|11284.2|11287.5|11284.9|11285.9|11282.9|163
1594329900000|2020-07-09 21:25:00|11287.2|11283.4|11285.4|11282.8|11287.7|11284|11284.9|11282.5|227
1594330200000|2020-07-09 21:30:00|11285.3|11282.7|11285.2|11282.4|11285.4|11283.3|11284.4|11282|155
1594330500000|2020-07-09 21:35:00|11284.9|11282.7|11284.9|11282.5|11285.6|11283.3|11284.3|11281.8|268
1594330800000|2020-07-09 21:40:00|11285|11282.2|11285.2|11282.5|11285.6|11283.2|11284.4|11281.8|351
1594331100000|2020-07-09 21:45:00|11285.3|11282.6|11285.5|11283.1|11285.8|11283.4|11285|11282.3|306
1594331400000|2020-07-09 21:50:00|11285.4|11283|11285.4|11283.1|11285.7|11283.7|11285.2|11282.8|322
1594331700000|2020-07-09 21:55:00|11285.5|11283|11285.1|11283|11285.7|11283.8|11284.9|11282.9|229
1594332000000|2020-07-09 22:00:00|11285|11283.1|11288|11285.6|11288.9|11285.8|11284.8|11283|913
1594332300000|2020-07-09 22:05:00|11288.2|11285.5|11286.7|11285.8|11288.5|11286.3|11286.6|11285.3|602
1594332600000|2020-07-09 22:10:00|11286.8|11285.9|11286.3|11285.4|11287.2|11286.1|11286.2|11285.1|215
1594332900000|2020-07-09 22:15:00|11286.2|11285.3|11286.7|11285.8|11287.3|11286.4|11286.2|11285.3|121
1594333200000|2020-07-09 22:20:00|11286.5|11285.9|11287.6|11286.7|11287.8|11286.9|11286.5|11285.8|62
1594333500000|2020-07-09 22:25:00|11287.7|11286.8|11288|11287.1|11288.3|11287.2|11287.5|11286.6|85
1594333800000|2020-07-09 22:30:00|11287.9|11287|11288.2|11287.3|11288.6|11287.4|11287.1|11286.2|141
1594334100000|2020-07-09 22:35:00|11288.1|11287.2|11288.6|11287.7|11288.8|11287.9|11288|11287.1|135
1594334400000|2020-07-09 22:40:00|11288.7|11287.8|11287.6|11286.7|11289|11287.9|11287.5|11286.5|112
1594334700000|2020-07-09 22:45:00|11287.7|11286.8|11287.7|11286.8|11288.5|11287.1|11287.3|11286.5|71
1594335000000|2020-07-09 22:50:00|11287.6|11286.7|11287.6|11286.7|11287.7|11287|11287.1|11286.2|80
1594335300000|2020-07-09 22:55:00|11287.5|11286.6|11287.9|11287.3|11288.2|11287.3|11287.5|11286.6|73
1594335600000|2020-07-09 23:00:00|11287.5|11286.9|11286.5|11285.6|11287.7|11286.9|11286.2|11285.5|119
1594335900000|2020-07-09 23:05:00|11286.2|11285.3|11286.3|11285.7|11286.5|11285.8|11285.2|11284.3|114
1594336200000|2020-07-09 23:10:00|11286.4|11285.8|11285.7|11285.1|11286.5|11285.8|11285.5|11284.6|126
1594336500000|2020-07-09 23:15:00|11285.8|11285.2|11286.6|11286|11286.8|11286.2|11285.7|11285.1|52
1594336800000|2020-07-09 23:20:00|11286.9|11286.3|11287.7|11287.1|11287.7|11287.1|11286.6|11286|59
1594337100000|2020-07-09 23:25:00|11287.9|11287.3|11288.3|11287.7|11288.4|11287.8|11287.7|11286.9|66
1594337400000|2020-07-09 23:30:00|11288.4|11287.8|11289.8|11289.2|11289.8|11289.2|11288.3|11287.6|104
1594337700000|2020-07-09 23:35:00|11289.7|11289.1|11289.1|11288.2|11289.7|11289.1|11288.8|11288|95
1594338000000|2020-07-09 23:40:00|11289|11288.1|11290.6|11290|11290.7|11290|11288.7|11288.1|107
1594338300000|2020-07-09 23:45:00|11290.5|11289.9|11290|11289.4|11290.6|11290|11289.4|11288.7|104
1594338600000|2020-07-09 23:50:00|11289.9|11289.3|11289.6|11289|11290.2|11289.4|11289.4|11288.7|81
1594338900000|2020-07-09 23:55:00|11289.5|11288.9|11288.4|11287.8|11289.9|11289.2|11287.9|11287.2|132
1594339200000|2020-07-10 00:00:00|11288.6|11288|11284.1|11283.5|11289.3|11288.7|11283.6|11282.9|293
1594339500000|2020-07-10 00:05:00|11284|11283.4|11282.5|11281.9|11284.5|11283.8|11281|11280.2|240
1594339800000|2020-07-10 00:10:00|11282.4|11281.8|11282.2|11281.6|11283.9|11283.3|11280.9|11280.3|201
1594340100000|2020-07-10 00:15:00|11282.4|11281.8|11283.9|11283.3|11284.7|11284.1|11282.4|11281.6|262
1594340400000|2020-07-10 00:20:00|11283.8|11283.2|11281.9|11281.3|11284|11283.3|11280.8|11280.2|206
1594340700000|2020-07-10 00:25:00|11282|11281.4|11283.2|11282.6|11283.4|11282.8|11281.9|11281.2|195
1594341000000|2020-07-10 00:30:00|11283.1|11282.5|11284.6|11284|11285.3|11284.6|11283|11282.2|210
1594341300000|2020-07-10 00:35:00|11284.8|11283.9|11284.4|11283.8|11285.2|11284.6|11283.8|11283.1|127
1594341600000|2020-07-10 00:40:00|11284.3|11283.7|11281.8|11281.2|11285.3|11284.4|11281.6|11280.8|202
1594341900000|2020-07-10 00:45:00|11281.9|11281.3|11276.6|11275.7|11282|11281.3|11276.1|11275.3|440
1594342200000|2020-07-10 00:50:00|11276.7|11275.8|11273.6|11272.7|11276.7|11276|11271.4|11270.5|722
1594342500000|2020-07-10 00:55:00|11273.7|11272.8|11275.8|11275.2|11276.1|11275.3|11272.8|11271.9|412
1594342800000|2020-07-10 01:00:00|11275.7|11275.1|11277.5|11276.6|11278.2|11277.4|11274.9|11274.2|478
1594343100000|2020-07-10 01:05:00|11277.6|11276.7|11276.2|11275.6|11277.8|11277|11275.6|11275|335
1594343400000|2020-07-10 01:10:00|11276.3|11275.7|11273|11272.1|11277.1|11276.5|11272.5|11271.6|386
1594343700000|2020-07-10 01:15:00|11272.9|11272|11272.8|11272.2|11275.9|11275.1|11271.3|11270.7|549
1594344000000|2020-07-10 01:20:00|11273.1|11272.5|11274.1|11273.5|11275.6|11275|11272.3|11271.4|388
1594344300000|2020-07-10 01:25:00|11274|11273.4|11274.1|11273.5|11275.4|11274.6|11273.7|11273.1|268
1594344600000|2020-07-10 01:30:00|11274.3|11273.7|11276.3|11275.7|11277.2|11276.6|11273.5|11272.9|300
1594344900000|2020-07-10 01:35:00|11276.1|11275.5|11275.2|11274.6|11277.2|11276.6|11274.9|11274.2|272
1594345200000|2020-07-10 01:40:00|11275.3|11274.7|11275.5|11274.9|11276.3|11275.6|11273.7|11273.1|265
1594345500000|2020-07-10 01:45:00|11275.6|11275|11276.6|11276|11277|11276.3|11274.7|11274.1|295
1594345800000|2020-07-10 01:50:00|11276.7|11276.1|11276.8|11276.2|11277.9|11277.2|11276.4|11275.8|242
1594346100000|2020-07-10 01:55:00|11276.9|11276.3|11278.8|11278.2|11278.9|11278.3|11276.8|11276.2|205
1594346400000|2020-07-10 02:00:00|11278.7|11278.1|11276.3|11275.7|11278.8|11278.2|11274.7|11274.1|253
1594346700000|2020-07-10 02:05:00|11276.4|11275.5|11275.5|11274.9|11276.8|11276.2|11275.2|11274.6|180
1594347000000|2020-07-10 02:10:00|11275.3|11274.7|11275|11274.4|11276.5|11275.9|11274.8|11274.2|215
1594347300000|2020-07-10 02:15:00|11274.9|11274.3|11275.4|11274.8|11275.5|11274.9|11272.9|11272.3|264
1594347600000|2020-07-10 02:20:00|11275.3|11274.7|11273.8|11273.2|11275.5|11274.9|11273.7|11273.1|145
1594347900000|2020-07-10 02:25:00|11273.7|11273.1|11271.7|11270.8|11275.4|11274.7|11271.5|11270.8|310
1594348200000|2020-07-10 02:30:00|11271.6|11271|11271.3|11270.7|11272.2|11271.6|11270.8|11270.1|263
1594348500000|2020-07-10 02:35:00|11271.4|11270.8|11272|11271.4|11272.9|11272.3|11271.1|11270.5|167
1594348800000|2020-07-10 02:40:00|11272.1|11271.5|11270.4|11269.8|11272.7|11272.1|11270.3|11269.7|203
1594349100000|2020-07-10 02:45:00|11270.3|11269.7|11271.2|11270.6|11271.3|11270.7|11269.7|11269.1|210
1594349400000|2020-07-10 02:50:00|11271.3|11270.7|11273.4|11272.8|11273.6|11273|11271.1|11270.4|274
1594349700000|2020-07-10 02:55:00|11273.3|11272.7|11273|11272.4|11274.7|11274.1|11272.6|11272|209
1594350000000|2020-07-10 03:00:00|11273.1|11272.5|11272.3|11271.7|11274.1|11273.5|11271.7|11271.1|239
1594350300000|2020-07-10 03:05:00|11272.4|11271.8|11274.1|11273.5|11274.5|11273.9|11272|11271.4|256
1594350600000|2020-07-10 03:10:00|11274.2|11273.6|11274.4|11273.8|11275.2|11274.6|11274.1|11273.5|166
1594350900000|2020-07-10 03:15:00|11274.3|11273.7|11271.9|11271.3|11274.8|11274.1|11271.7|11271.1|300
1594351200000|2020-07-10 03:20:00|11271.8|11271.2|11273.9|11273.3|11274.5|11273.9|11271.6|11271|304
1594351500000|2020-07-10 03:25:00|11274|11273.4|11274.3|11273.7|11274.8|11274.2|11273.9|11273.3|149
1594351800000|2020-07-10 03:30:00|11274.4|11273.8|11272.9|11272.3|11274.9|11274.1|11272.2|11271.6|173
1594352100000|2020-07-10 03:35:00|11272.8|11272.2|11273.5|11272.9|11273.9|11273.3|11271.9|11271.3|123
1594352400000|2020-07-10 03:40:00|11273.4|11272.8|11273.1|11272.5|11273.9|11273.3|11272.4|11271.8|135
1594352700000|2020-07-10 03:45:00|11273|11272.4|11272.4|11271.8|11273.7|11273.1|11272.2|11271.6|208
1594353000000|2020-07-10 03:50:00|11272.2|11271.6|11273.1|11272.5|11273.4|11272.8|11272.2|11271.6|144
1594353300000|2020-07-10 03:55:00|11273.2|11272.3|11274.7|11274.1|11275.1|11274.4|11272.6|11272|266
1594353600000|2020-07-10 04:00:00|11274.6|11274|11274|11273.4|11274.9|11274.3|11273.4|11272.8|159
1594353900000|2020-07-10 04:05:00|11273.9|11273.3|11273|11272.4|11273.9|11273.3|11272.4|11271.7|126
1594354200000|2020-07-10 04:10:00|11272.9|11272.3|11272.3|11271.7|11273.5|11272.9|11272.3|11271.7|158
1594354500000|2020-07-10 04:15:00|11272.4|11271.8|11270.8|11270.2|11272.5|11271.9|11270.1|11269.5|192
1594354800000|2020-07-10 04:20:00|11270.5|11269.9|11271.4|11270.8|11272.5|11271.9|11270.4|11269.8|158
1594355100000|2020-07-10 04:25:00|11271.3|11270.7|11270.7|11270.1|11271.5|11270.8|11268.3|11267.7|334
1594355400000|2020-07-10 04:30:00|11270.6|11270|11270.8|11270.2|11271.7|11271.1|11270.2|11269.6|363
1594355700000|2020-07-10 04:35:00|11271|11270.4|11272.5|11271.9|11272.7|11272|11269.8|11269.2|254
1594356000000|2020-07-10 04:40:00|11272.7|11271.8|11272.5|11271.9|11272.8|11272|11271.5|11270.9|243
1594356300000|2020-07-10 04:45:00|11272.4|11271.8|11272.2|11271.6|11272.9|11272.1|11271.7|11271.1|164
1594356600000|2020-07-10 04:50:00|11272.3|11271.7|11272.7|11272.1|11273.2|11272.6|11271.7|11271.1|140
1594356900000|2020-07-10 04:55:00|11272.8|11272.2|11271.5|11270.9|11274.2|11273.6|11271.2|11270.6|281
1594357200000|2020-07-10 05:00:00|11271.4|11270.8|11271.1|11270.5|11273.1|11272.5|11270|11269.4|346
1594357500000|2020-07-10 05:05:00|11271|11270.4|11273.6|11273|11273.7|11273.1|11270.8|11270.2|257
1594357800000|2020-07-10 05:10:00|11273.7|11273.1|11272.6|11272|11274.1|11273.5|11271.6|11271|204
1594358100000|2020-07-10 05:15:00|11272.7|11272.1|11272.1|11271.5|11273|11272.4|11271.8|11271.1|157
1594358400000|2020-07-10 05:20:00|11272.2|11271.6|11272.9|11272.3|11274.8|11274.1|11272|11271.3|225
1594358700000|2020-07-10 05:25:00|11273|11272.4|11273.7|11273.1|11273.8|11273.2|11272.6|11272|189
1594359000000|2020-07-10 05:30:00|11273.6|11273|11271.4|11270.8|11273.8|11273.2|11270.2|11269.6|237
1594359300000|2020-07-10 05:35:00|11271.5|11270.9|11265.6|11265|11271.5|11270.9|11263.4|11262.7|460
1594359600000|2020-07-10 05:40:00|11265.5|11264.9|11269.3|11268.7|11269.8|11269.2|11265.5|11264.8|340
1594359900000|2020-07-10 05:45:00|11269.4|11268.8|11269.6|11269|11270.9|11270.3|11269.2|11268.6|243
1594360200000|2020-07-10 05:50:00|11269.7|11269.1|11269.6|11269|11269.7|11269.1|11266.3|11265.7|312
1594360500000|2020-07-10 05:55:00|11269.5|11268.9|11269.8|11268.9|11271|11270.4|11268.1|11267.5|430
1594360800000|2020-07-10 06:00:00|11269.9|11269|11271.2|11270.6|11273.2|11272.5|11269.1|11268.5|595
1594361100000|2020-07-10 06:05:00|11271.3|11270.7|11270.2|11269.6|11271.3|11270.7|11266.8|11266.2|394
1594361400000|2020-07-10 06:10:00|11270.3|11269.7|11264.9|11264|11271|11270.3|11264.7|11263.8|456
1594361700000|2020-07-10 06:15:00|11264.8|11263.9|11259.6|11259|11266.6|11266|11258.4|11257.8|713
1594362000000|2020-07-10 06:20:00|11259.8|11259.2|11263.6|11263|11264.1|11263.4|11259.7|11259.1|494
1594362300000|2020-07-10 06:25:00|11263.9|11263.3|11266.5|11265.9|11267.2|11266.6|11262.6|11262|397
1594362600000|2020-07-10 06:30:00|11266.4|11265.8|11266.2|11265.6|11267.1|11266.5|11261.5|11260.9|452
1594362900000|2020-07-10 06:35:00|11266.3|11265.7|11266.6|11266|11267.1|11266.5|11263.8|11263.2|508
1594363200000|2020-07-10 06:40:00|11266.5|11265.9|11265.7|11264.8|11267.3|11266.6|11264.2|11263.6|531
1594363500000|2020-07-10 06:45:00|11265.3|11264.7|11260.4|11259.8|11266.9|11266.1|11259.9|11259.3|456
1594363800000|2020-07-10 06:50:00|11260.3|11259.7|11262.6|11262|11262.6|11262|11260.2|11259.6|401
1594364100000|2020-07-10 06:55:00|11262.9|11262.3|11265.3|11264.7|11265.6|11265|11261.8|11261.2|402
1594364400000|2020-07-10 07:00:00|11265.2|11264.6|11260.8|11260.2|11266.1|11265.5|11259.3|11258.7|749
1594364700000|2020-07-10 07:05:00|11260.7|11260.1|11259.9|11259.3|11260.8|11260.2|11255.2|11254.6|808
1594365000000|2020-07-10 07:10:00|11259.8|11259.2|11260.5|11259.9|11260.8|11260.2|11256.9|11256.3|807
1594365300000|2020-07-10 07:15:00|11260.7|11260.1|11264.6|11264|11264.9|11264.3|11260.5|11259.9|696
1594365600000|2020-07-10 07:20:00|11264.5|11263.9|11264.5|11263.9|11265|11264.4|11262.2|11261.6|629
1594365900000|2020-07-10 07:25:00|11264.4|11263.8|11268.8|11268.2|11270.8|11270.2|11263.9|11263.3|463
1594366200000|2020-07-10 07:30:00|11269|11268.4|11270.9|11270.3|11272.1|11271.5|11267.5|11266.9|692
1594366500000|2020-07-10 07:35:00|11271|11270.4|11277.4|11276.8|11278.3|11277.7|11270.7|11270.1|636
1594366800000|2020-07-10 07:40:00|11277.6|11277|11275.6|11275|11278.2|11277.6|11275.5|11274.9|492
1594367100000|2020-07-10 07:45:00|11275.7|11275.1|11276.7|11276.1|11278|11277.4|11274|11273.4|415
1594367400000|2020-07-10 07:50:00|11276.6|11276|11279.2|11278.6|11279.8|11279.2|11276.5|11275.9|426
1594367700000|2020-07-10 07:55:00|11279.3|11278.7|11279.4|11278.8|11281.3|11280.7|11277.4|11276.8|495
1594368000000|2020-07-10 08:00:00|11279.5|11278.9|11278.8|11278.2|11284.2|11283.6|11278.7|11278.1|635
1594368300000|2020-07-10 08:05:00|11278.7|11278.1|11284.9|11284.3|11284.9|11284.3|11278.4|11277.7|554
1594368600000|2020-07-10 08:10:00|11284.8|11284.2|11286.7|11286.1|11287.3|11286.7|11281.8|11281.2|432
1594368900000|2020-07-10 08:15:00|11286.9|11286.3|11287.2|11286.6|11288.1|11287.5|11283.4|11282.6|593
1594369200000|2020-07-10 08:20:00|11287.1|11286.5|11289.3|11288.7|11290.2|11289.6|11284.8|11284.2|559
1594369500000|2020-07-10 08:25:00|11289.2|11288.6|11289.7|11289.1|11291.6|11291|11288.7|11288.1|487
1594369800000|2020-07-10 08:30:00|11289.6|11289|11286.6|11286|11290.7|11290.1|11284|11283.4|551
1594370100000|2020-07-10 08:35:00|11286.7|11286.1|11285.5|11284.9|11288.4|11287.8|11284.5|11283.9|488
1594370400000|2020-07-10 08:40:00|11285.4|11284.8|11286.1|11285.5|11288|11287.4|11284.9|11284.3|451
1594370700000|2020-07-10 08:45:00|11286.2|11285.6|11282.8|11282.2|11288.6|11288|11281.3|11280.7|465
1594371000000|2020-07-10 08:50:00|11282.9|11282.3|11285|11284.4|11285.1|11284.5|11281.8|11281.2|552
1594371300000|2020-07-10 08:55:00|11285.1|11284.5|11286|11285.4|11288.1|11287.5|11282.4|11281.8|491
1594371600000|2020-07-10 09:00:00|11285.9|11285.3|11289.3|11288.7|11292.1|11291.5|11285.9|11285.3|603
1594371900000|2020-07-10 09:05:00|11289.4|11288.8|11290.1|11289.5|11294|11293.4|11289.2|11288.6|488
1594372200000|2020-07-10 09:10:00|11290.2|11289.6|11290.1|11289.5|11291.1|11290.5|11287.9|11287.3|470
1594372500000|2020-07-10 09:15:00|11290.4|11289.8|11290.8|11290.2|11293|11292.4|11288.1|11287.5|553
1594372800000|2020-07-10 09:20:00|11290.9|11290.3|11293.2|11292.6|11293.9|11293.3|11289.5|11288.9|636
1594373100000|2020-07-10 09:25:00|11293.1|11292.5|11288.8|11288.2|11294.3|11293.7|11287.6|11287|598
1594373400000|2020-07-10 09:30:00|11288.9|11288.3|11293.8|11293.2|11295.2|11294.6|11287.7|11287.1|622
1594373700000|2020-07-10 09:35:00|11293.7|11293.1|11294.5|11293.6|11295.1|11294.4|11290.6|11290|626
1594374000000|2020-07-10 09:40:00|11294.3|11293.7|11290.2|11289.3|11295.1|11294.5|11289.4|11288.7|618
1594374300000|2020-07-10 09:45:00|11290.3|11289.6|11287.4|11286.5|11291.8|11291.2|11285.7|11285.1|551
1594374600000|2020-07-10 09:50:00|11287.5|11286.6|11289.9|11289.3|11289.9|11289.3|11287.4|11286.5|432
1594374900000|2020-07-10 09:55:00|11289.8|11289.2|11291.3|11290.7|11292|11291.4|11289|11288.1|466
1594375200000|2020-07-10 10:00:00|11291.5|11290.6|11292.5|11291.6|11294.1|11293.3|11291|11290.4|478
1594375500000|2020-07-10 10:05:00|11292.6|11291.7|11295.5|11294.6|11296.3|11295.7|11292|11291.2|498
1594375800000|2020-07-10 10:10:00|11295.6|11294.7|11295.8|11295.2|11297.1|11296.5|11291.7|11291.1|481
1594376100000|2020-07-10 10:15:00|11296|11295.1|11293.8|11293.2|11296.1|11295.5|11292.8|11292.2|409
1594376400000|2020-07-10 10:20:00|11293.9|11293|11297|11296.1|11297.4|11296.6|11293.3|11292.5|571
1594376700000|2020-07-10 10:25:00|11296.8|11296.2|11295|11294.4|11298|11297.3|11294.9|11294.3|587
1594377000000|2020-07-10 10:30:00|11295.1|11294.5|11295.4|11294.5|11296|11295.1|11292.3|11291.7|513
1594377300000|2020-07-10 10:35:00|11295.5|11294.6|11293.7|11293.1|11295.9|11295.2|11292.3|11291.5|519
1594377600000|2020-07-10 10:40:00|11293.6|11293|11297|11296.1|11297.6|11296.8|11292.7|11292|355
1594377900000|2020-07-10 10:45:00|11296.9|11296.3|11295.1|11294.5|11297.4|11296.6|11294.9|11294.1|501
1594378200000|2020-07-10 10:50:00|11294.9|11294.3|11295.6|11295|11296.7|11296|11294.5|11293.9|344
1594378500000|2020-07-10 10:55:00|11295.7|11295.1|11294.2|11293.6|11296.5|11295.9|11294|11293.3|285
1594378800000|2020-07-10 11:00:00|11294.1|11293.5|11294.2|11293.6|11295.7|11294.9|11292.6|11291.9|261
1594379100000|2020-07-10 11:05:00|11294.5|11293.9|11298.9|11298.3|11299.2|11298.6|11294.4|11293.6|448
1594379400000|2020-07-10 11:10:00|11298.8|11298.2|11300.2|11299.3|11301|11300.4|11298.6|11297.8|386
1594379700000|2020-07-10 11:15:00|11300|11299.4|11298|11297.4|11300.7|11300|11297.4|11296.7|473
1594380000000|2020-07-10 11:20:00|11297.9|11297.3|11299.8|11299.2|11300.9|11300.3|11297.6|11296.8|406
1594380300000|2020-07-10 11:25:00|11299.7|11299.1|11296.3|11295.4|11299.9|11299.3|11295.4|11294.8|331
1594380600000|2020-07-10 11:30:00|11296.4|11295.5|11297|11296.4|11297.5|11296.7|11295.4|11294.8|247
1594380900000|2020-07-10 11:35:00|11297.1|11296.5|11299.3|11298.4|11300|11299.3|11296.4|11295.6|375
1594381200000|2020-07-10 11:40:00|11299.2|11298.3|11296.9|11296|11299.6|11298.7|11296.7|11296|356
1594381500000|2020-07-10 11:45:00|11297.1|11296.2|11287.6|11286.7|11297.3|11296.5|11287|11286.1|572
1594381800000|2020-07-10 11:50:00|11287.5|11286.6|11288.9|11288|11292.1|11291.5|11287.3|11286.5|451
1594382100000|2020-07-10 11:55:00|11289|11288.4|11286.8|11285.9|11290.5|11289.7|11285.5|11284.7|483
1594382400000|2020-07-10 12:00:00|11287|11286.4|11284.8|11283.9|11287.8|11287.2|11283.1|11282.4|485
1594382700000|2020-07-10 12:05:00|11284.7|11283.8|11279.9|11279.3|11287.3|11286.5|11279.9|11279.2|468
1594383000000|2020-07-10 12:10:00|11280|11279.1|11276.2|11275.6|11280|11279.3|11274|11273.1|675
1594383300000|2020-07-10 12:15:00|11276.4|11275.5|11277.9|11277|11278.3|11277.7|11274.6|11274|410
1594383600000|2020-07-10 12:20:00|11277.7|11277.1|11277.5|11276.6|11279.9|11279.2|11275.8|11275.1|415
1594383900000|2020-07-10 12:25:00|11277.4|11276.5|11279.5|11278.1|11281.2|11280.4|11277.2|11276.5|391
1594384200000|2020-07-10 12:30:00|11279.6|11278.2|11281.9|11281.3|11284|11283.4|11279.3|11278|524
1594384500000|2020-07-10 12:35:00|11282|11281.4|11288.2|11287.3|11289.4|11288.8|11280.9|11280.1|679
1594384800000|2020-07-10 12:40:00|11288.4|11287.5|11289.4|11288.5|11294|11293.1|11288.3|11287.5|740
1594385100000|2020-07-10 12:45:00|11289.2|11288.3|11288|11287.4|11290.9|11290.3|11286.4|11285.7|656
1594385400000|2020-07-10 12:50:00|11288.2|11287.3|11289.2|11288.3|11290.2|11289.5|11285.7|11284.8|469
1594385700000|2020-07-10 12:55:00|11289.3|11288.4|11293.7|11292.8|11294.6|11293.9|11288.5|11287.6|419
1594386000000|2020-07-10 13:00:00|11293.5|11292.9|11304.3|11303.4|11305.1|11304.5|11293.5|11292.8|841
1594386300000|2020-07-10 13:05:00|11304.4|11303.5|11304.8|11303.9|11311.6|11310.7|11303.8|11303|827
1594386600000|2020-07-10 13:10:00|11304.9|11304|11306.8|11305.9|11308.2|11307.4|11301.5|11300.8|665
1594386900000|2020-07-10 13:15:00|11306.9|11306|11307.7|11307.1|11308.9|11308|11303.4|11302.6|656
1594387200000|2020-07-10 13:20:00|11307.8|11307.2|11309.9|11309|11312.1|11311.5|11306.6|11305.9|756
1594387500000|2020-07-10 13:25:00|11310|11309.1|11308.7|11307.8|11311.2|11310.5|11308.4|11307.7|563
1594387800000|2020-07-10 13:30:00|11308.6|11308|11307.5|11306.6|11315.3|11314.5|11306.7|11305.8|1084
1594388100000|2020-07-10 13:35:00|11307.6|11306.7|11311.1|11310.2|11312.4|11311.5|11305.4|11304.5|1091
1594388400000|2020-07-10 13:40:00|11311.4|11310.5|11312.3|11311.4|11313.8|11313|11309.9|11309.2|946
1594388700000|2020-07-10 13:45:00|11312.4|11311.5|11307.6|11307|11315.1|11314.2|11307.6|11307|842
1594389000000|2020-07-10 13:50:00|11307.5|11306.9|11307|11306.4|11308.2|11307.4|11304.2|11303.4|835
1594389300000|2020-07-10 13:55:00|11307.2|11306.3|11307.7|11307.1|11311|11310.1|11306|11305.1|764
1594389600000|2020-07-10 14:00:00|11307.6|11307|11302.5|11301.6|11308.4|11307.6|11301.8|11300.9|738
1594389900000|2020-07-10 14:05:00|11302.7|11301.8|11307.7|11306.8|11310.6|11309.7|11302.2|11301.3|952
1594390200000|2020-07-10 14:10:00|11307.4|11306.5|11316.3|11315.4|11317.1|11316.2|11306.5|11305.6|827
1594390500000|2020-07-10 14:15:00|11316.6|11315.7|11313.7|11312.8|11318.1|11317.4|11312.1|11311.2|773
1594390800000|2020-07-10 14:20:00|11313.6|11312.7|11314.4|11313.8|11315.4|11314.7|11311.6|11310.9|757
1594391100000|2020-07-10 14:25:00|11314.3|11313.7|11312.8|11312.2|11319.2|11318.3|11311.9|11311|795
1594391400000|2020-07-10 14:30:00|11313|11312.1|11314.5|11313.9|11319.9|11319|11312.9|11312|768
1594391700000|2020-07-10 14:35:00|11314.6|11313.7|11311.7|11310.8|11315.3|11314.4|11308.5|11307.6|606
1594392000000|2020-07-10 14:40:00|11311.8|11310.9|11321.4|11320.5|11322.1|11321.2|11311.8|11310.9|834
1594392300000|2020-07-10 14:45:00|11321.5|11320.6|11322.8|11321.9|11322.8|11322.1|11317.8|11316.9|754
1594392600000|2020-07-10 14:50:00|11322.9|11322|11324.8|11323.9|11325.2|11324.6|11322.2|11321.5|714
1594392900000|2020-07-10 14:55:00|11324.9|11324|11319.9|11319.3|11325.2|11324.4|11315.9|11315.2|888
1594393200000|2020-07-10 15:00:00|11320|11319.1|11318.4|11317.5|11320.5|11319.6|11316.5|11315.7|846
1594393500000|2020-07-10 15:05:00|11318.3|11317.4|11319.7|11318.8|11320.1|11319.4|11316.4|11315.6|591
1594393800000|2020-07-10 15:10:00|11319.8|11318.9|11314.6|11313.7|11320.3|11319.6|11313.5|11312.7|552
1594394100000|2020-07-10 15:15:00|11314.7|11313.8|11315.6|11314.7|11316.8|11316|11313.4|11312.5|704
1594394400000|2020-07-10 15:20:00|11315.5|11314.9|11314.2|11313.3|11318.1|11317.2|11313.9|11313.1|604
1594394700000|2020-07-10 15:25:00|11314.5|11313.6|11310.5|11309.6|11316.5|11315.6|11309.8|11309.1|698
1594395000000|2020-07-10 15:30:00|11310.4|11309.5|11312.1|11311.2|11313.2|11312.4|11309.9|11309.2|596
1594395300000|2020-07-10 15:35:00|11312|11311.1|11314.2|11313.3|11314.2|11313.4|11309.9|11309|413
1594395600000|2020-07-10 15:40:00|11314.3|11313.4|11316.6|11315.7|11316.7|11315.9|11313.6|11312.8|466
1594395900000|2020-07-10 15:45:00|11316.7|11315.8|11317.9|11317.3|11319.3|11318.4|11316.6|11315.8|409
1594396200000|2020-07-10 15:50:00|11318.1|11317.2|11318.6|11317.7|11319.7|11318.9|11316.7|11315.8|394
1594396500000|2020-07-10 15:55:00|11318.5|11317.9|11317.4|11316.5|11318.8|11318.1|11314.3|11313.4|542
1594396800000|2020-07-10 16:00:00|11317.1|11316.2|11311.5|11310.9|11317.6|11316.7|11310.6|11310|623
1594397100000|2020-07-10 16:05:00|11311.4|11310.8|11312.3|11311.4|11313.5|11312.6|11310.6|11309.9|518
1594397400000|2020-07-10 16:10:00|11312.2|11311.3|11309.4|11308.5|11312.6|11311.7|11308.9|11308|438
1594397700000|2020-07-10 16:15:00|11309.1|11308.2|11306.4|11305.5|11309.1|11308.2|11305.1|11304.3|468
1594398000000|2020-07-10 16:20:00|11306.5|11305.6|11306.9|11306|11307.2|11306.5|11304.1|11303.2|498
1594398300000|2020-07-10 16:25:00|11306.8|11305.9|11303.7|11302.8|11307.1|11306.4|11303.2|11302.6|527
1594398600000|2020-07-10 16:30:00|11303.9|11303.1|11302|11301.1|11305.4|11304.7|11301.6|11300.7|601
1594398900000|2020-07-10 16:35:00|11302.1|11301.2|11300.7|11299.8|11302.7|11301.9|11300.1|11299.5|334
1594399200000|2020-07-10 16:40:00|11300.6|11300|11302.1|11301.2|11302.4|11301.6|11297.3|11296.6|546
1594399500000|2020-07-10 16:45:00|11301.7|11301.1|11302.5|11301.9|11303.5|11302.6|11300.9|11300.1|470
1594399800000|2020-07-10 16:50:00|11302.7|11301.8|11299.4|11298.8|11302.7|11301.8|11298.9|11298.2|474
1594400100000|2020-07-10 16:55:00|11299.3|11298.7|11300.2|11299.6|11300.9|11300.2|11298.7|11298|384
1594400400000|2020-07-10 17:00:00|11300.1|11299.5|11300.1|11299.5|11301.1|11300.5|11299.7|11298.9|451
1594400700000|2020-07-10 17:05:00|11300|11299.4|11299.4|11298.5|11301.1|11300.4|11298.3|11297.5|304
1594401000000|2020-07-10 17:10:00|11299|11298.4|11300.1|11299.2|11300.3|11299.7|11298.9|11298.1|335
1594401300000|2020-07-10 17:15:00|11300.2|11299.6|11296.9|11296|11300.8|11300.2|11295.7|11294.8|381
1594401600000|2020-07-10 17:20:00|11297|11296.1|11301.7|11300.8|11302.2|11301.4|11296|11295.1|411
1594401900000|2020-07-10 17:25:00|11301.6|11300.7|11303.4|11302.8|11303.7|11302.9|11299.5|11298.6|450
1594402200000|2020-07-10 17:30:00|11303.3|11302.7|11302.9|11302|11303.7|11302.9|11301.4|11300.6|388
1594402500000|2020-07-10 17:35:00|11303.2|11302.3|11302.6|11301.7|11304.3|11303.5|11301.6|11300.8|258
1594402800000|2020-07-10 17:40:00|11302.3|11301.6|11305.1|11304.2|11305.9|11305|11302.3|11301.6|324
1594403100000|2020-07-10 17:45:00|11305|11304.1|11304.6|11303.7|11305.9|11305|11303|11302.2|310
1594403400000|2020-07-10 17:50:00|11304.7|11303.8|11305.2|11304.3|11306.7|11305.8|11304.5|11303.7|252
1594403700000|2020-07-10 17:55:00|11305|11304.4|11306.1|11305.2|11306.1|11305.3|11304.3|11303.5|269
1594404000000|2020-07-10 18:00:00|11306|11305.1|11303.8|11302.9|11306.1|11305.2|11303.7|11302.8|277
1594404300000|2020-07-10 18:05:00|11303.7|11302.8|11302.4|11301.8|11304.2|11303.5|11302.1|11301.4|254
1594404600000|2020-07-10 18:10:00|11302.6|11301.7|11301|11300.1|11302.6|11301.8|11300.2|11299.3|302
1594404900000|2020-07-10 18:15:00|11301.1|11300.2|11300.3|11299.7|11302|11301.1|11299.7|11299|264
1594405200000|2020-07-10 18:20:00|11300.5|11299.6|11300.8|11299.9|11301.1|11300.3|11299.8|11299|222
1594405500000|2020-07-10 18:25:00|11300.9|11300|11302|11301.1|11302.6|11301.8|11299.8|11299|261
1594405800000|2020-07-10 18:30:00|11301.9|11301|11303.1|11302.2|11303.4|11302.7|11301.6|11300.7|260
1594406100000|2020-07-10 18:35:00|11302.9|11302.3|11304.3|11303.4|11304.3|11303.5|11302.4|11301.6|190
1594406400000|2020-07-10 18:40:00|11304.1|11303.5|11304.9|11304|11305.1|11304.2|11303.1|11302.2|187
1594406700000|2020-07-10 18:45:00|11304.8|11303.9|11304|11303.1|11304.9|11304|11302.5|11301.6|293
1594407000000|2020-07-10 18:50:00|11304.1|11303.2|11303|11302.4|11304.6|11303.8|11302.9|11302.2|169
1594407300000|2020-07-10 18:55:00|11303.1|11302.5|11298.7|11297.8|11303.2|11302.5|11298.6|11297.8|346
1594407600000|2020-07-10 19:00:00|11298.8|11297.9|11297.8|11296.9|11300.1|11299.4|11296.1|11295.3|338
1594407900000|2020-07-10 19:05:00|11297.7|11296.8|11297.6|11296.7|11298.2|11297.3|11296.1|11295.2|255
1594408200000|2020-07-10 19:10:00|11297.7|11296.8|11298.7|11297.8|11299.1|11298.3|11296.2|11295.3|227
1594408500000|2020-07-10 19:15:00|11298.8|11297.9|11300.2|11299.3|11300.5|11299.7|11298.7|11297.8|242
1594408800000|2020-07-10 19:20:00|11300.3|11299.4|11301.3|11300.4|11301.6|11300.7|11299.3|11298.5|167
1594409100000|2020-07-10 19:25:00|11301.4|11300.5|11301.8|11300.9|11302|11301.1|11301.1|11300.3|170
1594409400000|2020-07-10 19:30:00|11301.9|11301|11303.2|11302.3|11303.4|11302.5|11301.7|11300.9|230
1594409700000|2020-07-10 19:35:00|11303.1|11302.2|11300.6|11299.7|11303.1|11302.2|11300.2|11299.3|216
1594410000000|2020-07-10 19:40:00|11300.5|11299.6|11300.1|11299.2|11301.3|11300.4|11298.8|11297.9|282
1594410300000|2020-07-10 19:45:00|11300|11299.4|11300.6|11299.7|11301.3|11300.4|11299.5|11298.6|220
1594410600000|2020-07-10 19:50:00|11300.8|11299.9|11301.7|11300.8|11302.1|11301.2|11300.7|11299.8|251
1594410900000|2020-07-10 19:55:00|11301.8|11300.9|11301|11300.1|11302|11301.1|11300.1|11299.3|364
1594411200000|2020-07-10 20:00:00|11301.1|11300.2|11304.1|11303.2|11304.3|11303.4|11300.2|11299.3|285
1594411500000|2020-07-10 20:05:00|11304|11303.1|11304.1|11303.2|11304.3|11303.4|11303.2|11302.2|161
1594411800000|2020-07-10 20:10:00|11304|11303.1|11302.9|11302|11304|11303.1|11302.8|11301.9|117
1594412100000|2020-07-10 20:15:00|11302.8|11301.9|11301.6|11300.7|11303.2|11302.3|11301.1|11300.1|172
1594412400000|2020-07-10 20:20:00|11301.5|11300.6|11300.3|11299.4|11301.7|11300.8|11299.6|11298.7|222
1594412700000|2020-07-10 20:25:00|11300.2|11299.3|11299.7|11298.8|11300.3|11299.4|11299.1|11298.1|112
1594413000000|2020-07-10 20:30:00|11299.6|11298.7|11299.6|11298.7|11300.3|11299.4|11298.6|11297.7|226
1594413300000|2020-07-10 20:35:00|11299.7|11298.6|11300.3|11299.4|11300.4|11299.5|11298.6|11297.5|157
1594413600000|2020-07-10 20:40:00|11300.6|11299.7|11298.3|11297.4|11300.8|11299.8|11298.3|11297.4|143
1594413900000|2020-07-10 20:45:00|11298.4|11297.2|11300|11299.1|11300.1|11299.2|11297.5|11296.4|355
1594414200000|2020-07-10 20:50:00|11299.7|11298.8|11297.5|11296.6|11300|11299.1|11295.7|11294.8|381
1594414500000|2020-07-10 20:55:00|11297.4|11296.5|11299.8|11298.9|11303.2|11300.5|11297|11294.7|473
1594584000000|2020-07-12 20:00:00|11308|11301.2|11308|11301.2|11308|11301.2|11306.6|11299.5|5
1594584300000|2020-07-12 20:05:00|11313.1|11301.1|11310.1|11302.1|11313.2|11305.6|11308|11299.5|31
1594584600000|2020-07-12 20:10:00|11308.4|11302.8|11308.3|11302.8|11309.1|11302.8|11308.2|11302.5|62
1594584900000|2020-07-12 20:15:00|11308.2|11302.7|11308.2|11302.7|11308.3|11302.8|11308.2|11302.7|51
1594585200000|2020-07-12 20:20:00|11308.3|11302.8|11309.8|11304.3|11314.7|11304.3|11305.8|11299.5|27
1594585500000|2020-07-12 20:25:00|11307.3|11303.2|11312.5|11302.1|11312.5|11305.6|11305.7|11299.5|49
1594585800000|2020-07-12 20:30:00|11307.5|11301.9|11310.6|11304.9|11312.5|11305.8|11307.4|11299.5|56
1594586100000|2020-07-12 20:35:00|11310.5|11306.1|11307.8|11305.9|11314|11306.1|11307.8|11302|8
1594586400000|2020-07-12 20:40:00|11311.5|11306|11310.5|11304.9|11311.5|11306|11307.7|11304.9|7
1594586700000|2020-07-12 20:45:00|11307.5|11302|11312.5|11302.1|11312.5|11302.1|11307.5|11299.5|6
1594587000000|2020-07-12 20:50:00|11312|11300|11312|11303.2|11314|11304.2|11307.5|11298|23
1594587300000|2020-07-12 20:55:00|11311.6|11302.7|11311.6|11303.6|11312.1|11304.8|11307.8|11301.3|12
1594587600000|2020-07-12 21:00:00|11309.9|11300.1|11308.8|11301.2|11310.4|11305.6|11306.5|11300.1|38
1594587900000|2020-07-12 21:05:00|11306.8|11303.3|11308.3|11301.7|11308.7|11304.5|11305.4|11301.4|47
1594588200000|2020-07-12 21:10:00|11308.2|11302.2|11308.3|11302.1|11309.9|11304.1|11306.6|11302.1|28
1594588500000|2020-07-12 21:15:00|11306.7|11304.2|11305.9|11301.9|11308.9|11305.2|11304.1|11301.2|92
1594588800000|2020-07-12 21:20:00|11305|11304.1|11307.5|11305|11310.3|11305|11304.9|11301.6|90
1594589100000|2020-07-12 21:25:00|11310.2|11304.2|11308.9|11302.9|11310.2|11304.7|11307.4|11302.2|100
1594589400000|2020-07-12 21:30:00|11307.5|11304.7|11308.1|11304.7|11309.3|11304.7|11307|11301.7|151
1594589700000|2020-07-12 21:35:00|11308.9|11302.9|11308.1|11302.4|11309.7|11304.3|11307.4|11302|102
1594590000000|2020-07-12 21:40:00|11307.8|11302.1|11308|11302.9|11309.8|11305.6|11307.4|11301.8|192
1594590300000|2020-07-12 21:45:00|11307.9|11303|11308.9|11303.4|11310.7|11306.1|11306.8|11301.6|194
1594590600000|2020-07-12 21:50:00|11308.3|11303.1|11308.8|11302.9|11309.7|11305.4|11307.8|11302.1|130
1594590900000|2020-07-12 21:55:00|11309|11302.4|11308.3|11302.8|11309.7|11305.1|11307.6|11302.2|219
1594591200000|2020-07-12 22:00:00|11308|11302.9|11309.9|11308.7|11310|11308.9|11305.2|11302.3|962
1594591500000|2020-07-12 22:05:00|11309.7|11308.6|11309.5|11308.6|11310|11309|11307.8|11306.6|551
1594591800000|2020-07-12 22:10:00|11309.6|11308.4|11311.3|11310.4|11311.4|11310.5|11308.7|11307.7|500
1594592100000|2020-07-12 22:15:00|11311.2|11310.3|11312.6|11311.7|11312.9|11311.9|11310.7|11309.7|429
1594592400000|2020-07-12 22:20:00|11312.7|11311.8|11313.5|11312.4|11314.7|11313.8|11312.5|11311.3|455
1594592700000|2020-07-12 22:25:00|11313.7|11312.2|11313.1|11312|11314.1|11313|11312.8|11311.8|362
1594593000000|2020-07-12 22:30:00|11313|11312.1|11313.4|11312.5|11314.2|11313.1|11313|11312|299
1594593300000|2020-07-12 22:35:00|11313.3|11312.4|11313.3|11312.4|11313.5|11312.6|11311.4|11310.5|210
1594593600000|2020-07-12 22:40:00|11313.4|11312.5|11314.5|11313.6|11314.5|11313.7|11311.8|11310.9|203
1594593900000|2020-07-12 22:45:00|11314.4|11313.5|11315.7|11314.8|11316.4|11315|11313.8|11312.9|147
1594594200000|2020-07-12 22:50:00|11316|11314.4|11314.8|11313.9|11316.8|11315.6|11314.8|11313.9|264
1594594500000|2020-07-12 22:55:00|11314.9|11314|11316.4|11315.5|11316.4|11315.5|11314.3|11313.6|168
1594594800000|2020-07-12 23:00:00|11316.1|11315.6|11316.7|11315.8|11317.9|11317|11316.1|11315.5|261
1594595100000|2020-07-12 23:05:00|11316.6|11315.7|11315.1|11313.9|11317.3|11316.4|11314.4|11313.5|277
1594595400000|2020-07-12 23:10:00|11314.9|11314|11312.6|11311.7|11315.3|11314.1|11311.8|11310.9|349
1594595700000|2020-07-12 23:15:00|11312.8|11311.8|11311.9|11311|11313.4|11312.5|11311.4|11310.5|328
1594596000000|2020-07-12 23:20:00|11311.8|11310.9|11311.3|11310.4|11312.5|11311.6|11310.6|11309.9|282
1594596300000|2020-07-12 23:25:00|11311.4|11310.5|11314|11313.1|11314.1|11313.2|11310.9|11310|246
1594596600000|2020-07-12 23:30:00|11314.2|11313.3|11310.9|11310|11314.3|11313.4|11310.8|11309.9|258
1594596900000|2020-07-12 23:35:00|11310.8|11309.9|11312.3|11311.4|11312.7|11311.8|11310.7|11309.9|205
1594597200000|2020-07-12 23:40:00|11312.4|11311.5|11311.9|11311|11312.5|11311.6|11311.2|11310.3|143
1594597500000|2020-07-12 23:45:00|11312|11311.1|11312.3|11311.4|11312.9|11312|11311.8|11310.9|182
1594597800000|2020-07-12 23:50:00|11312.2|11311.3|11311.4|11310.8|11312.5|11311.6|11310.5|11309.6|179
1594598100000|2020-07-12 23:55:00|11311.6|11310.7|11309.3|11308.4|11311.9|11311.1|11309|11308.1|263
1594598400000|2020-07-13 00:00:00|11309.2|11308.3|11305.9|11305|11309.7|11308.9|11304.2|11303.3|501
1594598700000|2020-07-13 00:05:00|11306|11305.1|11305.8|11304.9|11306.7|11305.8|11305.4|11304.5|284
1594599000000|2020-07-13 00:10:00|11305.9|11305|11305.3|11304.4|11306.2|11305.3|11304.2|11303.3|235
1594599300000|2020-07-13 00:15:00|11305.2|11304.3|11304.6|11304|11305.7|11304.8|11304.1|11303.3|232
1594599600000|2020-07-13 00:20:00|11305|11304.1|11307|11306.1|11307|11306.1|11304.6|11303.9|197
1594599900000|2020-07-13 00:25:00|11306.9|11306|11310.8|11309.9|11310.9|11310.1|11306.9|11306|219
1594600200000|2020-07-13 00:30:00|11310.9|11310.3|11311.7|11310.8|11311.7|11311|11309.8|11308.9|202
1594600500000|2020-07-13 00:35:00|11311.8|11310.9|11309.2|11308.3|11312.1|11311.4|11308.8|11308|262
1594600800000|2020-07-13 00:40:00|11309.1|11308.5|11311|11310.4|11311.4|11310.8|11308.8|11308|242
1594601100000|2020-07-13 00:45:00|11311.1|11310.5|11312.4|11311.8|11313|11312.2|11310.5|11309.8|319
1594601400000|2020-07-13 00:50:00|11312.5|11311.9|11314.1|11313.2|11314.7|11313.8|11311.3|11310.5|385
1594601700000|2020-07-13 00:55:00|11314|11313.1|11314.8|11313.9|11315.2|11314.5|11312.6|11311.7|328
1594602000000|2020-07-13 01:00:00|11314.7|11314.1|11319.8|11318.9|11321.8|11320.9|11314.4|11313.7|497
1594602300000|2020-07-13 01:05:00|11319.9|11319|11318.9|11318|11322.3|11321.5|11318.6|11317.8|368
1594602600000|2020-07-13 01:10:00|11318.7|11318.1|11319.7|11318.8|11320.4|11319.7|11317.6|11316.7|366
1594602900000|2020-07-13 01:15:00|11319.6|11318.7|11319|11318.1|11319.9|11319.1|11317.3|11316.4|398
1594603200000|2020-07-13 01:20:00|11319.2|11318.3|11319.3|11318.4|11320.8|11319.9|11318.9|11318|297
1594603500000|2020-07-13 01:25:00|11319.4|11318.5|11320.1|11319.2|11321|11320.2|11319.1|11318.3|413
1594603800000|2020-07-13 01:30:00|11320.2|11319.3|11324.1|11323.5|11324.4|11323.7|11320.2|11319.3|502
1594604100000|2020-07-13 01:35:00|11324.2|11323.6|11321.9|11321|11324.7|11324.1|11321.7|11320.8|364
1594604400000|2020-07-13 01:40:00|11321.8|11320.9|11318.5|11317.6|11321.9|11321|11317.9|11317|351
1594604700000|2020-07-13 01:45:00|11318.7|11317.8|11320.3|11319.4|11320.8|11319.9|11318|11317.2|306
1594605000000|2020-07-13 01:50:00|11320.2|11319.3|11320.7|11319.8|11321.6|11320.9|11318.6|11317.7|309
1594605300000|2020-07-13 01:55:00|11320.8|11319.9|11320|11319.1|11321.2|11320.5|11319.9|11319|252
1594605600000|2020-07-13 02:00:00|11320.1|11319.2|11320.2|11319.3|11320.8|11320.1|11319|11318.1|313
1594605900000|2020-07-13 02:05:00|11320.1|11319.2|11321.5|11320.9|11321.8|11320.9|11320|11319.2|302
1594606200000|2020-07-13 02:10:00|11321.4|11320.8|11322.6|11321.7|11323|11322.2|11321.2|11320.3|242
1594606500000|2020-07-13 02:15:00|11322.5|11321.6|11324.1|11323.2|11324.2|11323.3|11321.9|11321|236
1594606800000|2020-07-13 02:20:00|11323.9|11323|11323.7|11322.8|11324.3|11323.5|11322.2|11321.3|263
1594607100000|2020-07-13 02:25:00|11323.8|11322.9|11324|11323.1|11324.6|11323.8|11322.5|11321.8|260
1594607400000|2020-07-13 02:30:00|11324.1|11323.2|11325.2|11324.3|11325.3|11324.6|11324|11323.2|228
1594607700000|2020-07-13 02:35:00|11325.1|11324.5|11325.5|11324.6|11326.6|11325.8|11325.1|11324.3|286
1594608000000|2020-07-13 02:40:00|11325.6|11324.7|11325.7|11325.1|11326.8|11325.9|11325.3|11324.4|263
1594608300000|2020-07-13 02:45:00|11325.8|11324.9|11325.4|11324.5|11327.1|11326.2|11325.1|11324.3|291
1594608600000|2020-07-13 02:50:00|11325.2|11324.6|11324.3|11323.4|11326.5|11325.8|11323.6|11322.8|221
1594608900000|2020-07-13 02:55:00|11324.2|11323.3|11324.9|11324.3|11325.7|11324.9|11323.7|11322.8|170
1594609200000|2020-07-13 03:00:00|11324.8|11324.2|11326.6|11326|11327.2|11326.5|11324|11323.3|304
1594609500000|2020-07-13 03:05:00|11326.5|11325.9|11328|11327.1|11328.8|11327.9|11326.3|11325.6|237
1594609800000|2020-07-13 03:10:00|11328.1|11327.2|11327.6|11327|11328.5|11327.6|11326.4|11325.5|198
1594610100000|2020-07-13 03:15:00|11327.7|11326.8|11327.8|11327.2|11329.1|11328.2|11327|11326.3|284
1594610400000|2020-07-13 03:20:00|11327.9|11327|11326.8|11325.9|11328.2|11327.3|11326.4|11325.6|272
1594610700000|2020-07-13 03:25:00|11326.7|11326.1|11329.8|11328.9|11330.8|11330.1|11326.5|11325.8|340
1594611000000|2020-07-13 03:30:00|11329.9|11329.2|11329.3|11328.4|11330.7|11329.9|11328.8|11327.9|222
1594611300000|2020-07-13 03:35:00|11329.2|11328.3|11328.2|11327.3|11329.8|11328.9|11328|11327.3|235
1594611600000|2020-07-13 03:40:00|11328.3|11327.4|11328.9|11328|11330.3|11329.4|11328.1|11327.3|289
1594611900000|2020-07-13 03:45:00|11328.8|11327.9|11329.6|11328.7|11330.2|11329.4|11328.4|11327.5|210
1594612200000|2020-07-13 03:50:00|11329.5|11328.6|11327.6|11326.7|11329.7|11328.9|11327.3|11326.6|271
1594612500000|2020-07-13 03:55:00|11327.5|11326.9|11327|11326.4|11327.9|11327.2|11326.5|11325.7|249
1594612800000|2020-07-13 04:00:00|11327.1|11326.5|11328.1|11327.2|11328.3|11327.5|11327|11326.4|188
1594613100000|2020-07-13 04:05:00|11328.2|11327.3|11327.7|11326.8|11328.2|11327.4|11327.1|11326.4|144
1594613400000|2020-07-13 04:10:00|11327.6|11327|11326.7|11325.8|11327.7|11327|11326.5|11325.8|179
1594613700000|2020-07-13 04:15:00|11326.8|11325.9|11326.4|11325.5|11326.8|11326.1|11325.4|11324.7|246
1594614000000|2020-07-13 04:20:00|11326.5|11325.6|11325|11324.1|11326.6|11325.8|11324.8|11324|201
1594614300000|2020-07-13 04:25:00|11324.8|11323.9|11325.4|11324.5|11325.6|11324.8|11324.6|11323.7|115
1594614600000|2020-07-13 04:30:00|11325.3|11324.4|11323.2|11322.3|11325.5|11324.8|11322.9|11322.1|249
1594614900000|2020-07-13 04:35:00|11323.4|11322.5|11323.4|11322.8|11325|11324.1|11323.2|11322.5|198
1594615200000|2020-07-13 04:40:00|11323.3|11322.7|11321.4|11320.8|11323.5|11322.8|11321.3|11320.5|287
1594615500000|2020-07-13 04:45:00|11321.3|11320.7|11323.8|11323.2|11324.2|11323.4|11321.3|11320.7|233
1594615800000|2020-07-13 04:50:00|11323.9|11323.3|11324.1|11323.2|11324.2|11323.3|11323|11322.2|197
1594616100000|2020-07-13 04:55:00|11324.2|11323.5|11323.1|11322.2|11325.1|11324.3|11322.9|11322.1|266
1594616400000|2020-07-13 05:00:00|11323|11322.4|11324|11323.1|11324.1|11323.2|11321.8|11321.1|191
1594616700000|2020-07-13 05:05:00|11323.9|11323.3|11328|11327.1|11328.7|11327.8|11323.9|11323.3|390
1594617000000|2020-07-13 05:10:00|11327.9|11327|11330.2|11329.3|11330.6|11329.7|11326.9|11326.1|261
1594617300000|2020-07-13 05:15:00|11330.1|11329.2|11328.8|11328.2|11330.2|11329.4|11328.7|11327.8|280
1594617600000|2020-07-13 05:20:00|11328.5|11327.9|11332.7|11331.8|11332.7|11331.8|11328.5|11327.7|265
1594617900000|2020-07-13 05:25:00|11332.6|11331.7|11336.2|11335.3|11336.4|11335.6|11332.5|11331.7|455
1594618200000|2020-07-13 05:30:00|11336.3|11335.4|11336.1|11335.2|11336.7|11335.9|11335.1|11334.2|341
1594618500000|2020-07-13 05:35:00|11336.3|11335.5|11334.1|11333.2|11336.6|11335.8|11334|11333.1|234
1594618800000|2020-07-13 05:40:00|11334.2|11333.3|11333.5|11332.6|11335.1|11334.3|11333.3|11332.5|205
1594619100000|2020-07-13 05:45:00|11333.4|11332.5|11334.8|11333.9|11335.6|11334.7|11333.3|11332.4|268
1594619400000|2020-07-13 05:50:00|11334.7|11333.8|11330.9|11330|11334.8|11333.9|11330.3|11329.4|263
1594619700000|2020-07-13 05:55:00|11331|11330.1|11329.5|11328.6|11331.6|11330.9|11329.3|11328.5|408
1594620000000|2020-07-13 06:00:00|11329.7|11328.8|11330.8|11329.9|11333|11332.1|11329.3|11328.5|416
1594620300000|2020-07-13 06:05:00|11330.9|11330|11329.3|11328.4|11333.1|11332.4|11329.3|11328.4|444
1594620600000|2020-07-13 06:10:00|11328.9|11328.3|11324.6|11323.7|11329|11328.3|11323.9|11323.1|579
1594620900000|2020-07-13 06:15:00|11324.5|11323.6|11327.2|11326.6|11328.1|11327.2|11324|11323.3|372
1594621200000|2020-07-13 06:20:00|11327.1|11326.5|11325.4|11324.8|11328.4|11327.7|11325.4|11324.8|346
1594621500000|2020-07-13 06:25:00|11325.6|11325|11326.4|11325.5|11326.6|11325.8|11324.4|11323.8|488
1594621800000|2020-07-13 06:30:00|11326.5|11325.6|11328.5|11327.9|11328.8|11328|11325.5|11324.9|330
1594622100000|2020-07-13 06:35:00|11328.6|11328|11330.7|11330.1|11335|11334.4|11328.5|11327.9|610
1594622400000|2020-07-13 06:40:00|11330.6|11330|11333.6|11333|11334.6|11334|11330.2|11329.6|396
1594622700000|2020-07-13 06:45:00|11333.7|11333.1|11333.8|11333.2|11334.5|11333.8|11331.7|11331.1|392
1594623000000|2020-07-13 06:50:00|11333.7|11333.1|11332.5|11331.9|11333.8|11333.2|11329.7|11329.1|421
1594623300000|2020-07-13 06:55:00|11332.4|11331.8|11331.4|11330.5|11335|11334.4|11331.3|11330.4|433
1594623600000|2020-07-13 07:00:00|11331.3|11330.4|11328.5|11327.9|11333.2|11332.5|11328.5|11327.9|555
1594623900000|2020-07-13 07:05:00|11328.4|11327.8|11322.7|11322.1|11328.4|11327.8|11321.1|11320.5|912
1594624200000|2020-07-13 07:10:00|11322.6|11322|11326.1|11325.5|11326.9|11326.3|11321.5|11320.8|622
1594624500000|2020-07-13 07:15:00|11326.2|11325.6|11331|11330.4|11332.4|11331.8|11325.7|11325.1|566
1594624800000|2020-07-13 07:20:00|11330.9|11330.3|11327.9|11327.3|11331|11330.4|11327.5|11326.9|637
1594625100000|2020-07-13 07:25:00|11327.8|11327.2|11317.3|11316.4|11328.4|11327.8|11314.5|11313.7|852
1594625400000|2020-07-13 07:30:00|11317.1|11316.5|11320|11319.4|11320.3|11319.7|11314.1|11313.5|753
1594625700000|2020-07-13 07:35:00|11319.9|11319.3|11318.9|11318.3|11322.6|11322|11316.7|11316|616
1594626000000|2020-07-13 07:40:00|11319|11318.4|11318.7|11318.1|11319.6|11318.9|11316.3|11315.7|683
1594626300000|2020-07-13 07:45:00|11318.8|11318.2|11318.4|11317.8|11321.3|11320.7|11317.5|11316.8|545
1594626600000|2020-07-13 07:50:00|11318.3|11317.7|11318.9|11318.3|11320|11319.4|11318|11317.4|395
1594626900000|2020-07-13 07:55:00|11319.1|11318.5|11318.8|11318.2|11322.7|11322.1|11318.6|11318|506
1594627200000|2020-07-13 08:00:00|11318.9|11318.3|11313.4|11312.8|11319.4|11318.8|11312.4|11311.8|693
1594627500000|2020-07-13 08:05:00|11313.3|11312.7|11315.6|11315|11316.8|11316.2|11310.6|11310|678
1594627800000|2020-07-13 08:10:00|11315.7|11315.1|11317.2|11316.3|11318.8|11318.2|11314.6|11314|610
1594628100000|2020-07-13 08:15:00|11317.1|11316.2|11312.4|11311.8|11318.2|11317.6|11311.6|11311|559
1594628400000|2020-07-13 08:20:00|11312.1|11311.5|11311.4|11310.8|11314.8|11314.2|11309.4|11308.8|604
1594628700000|2020-07-13 08:25:00|11311.5|11310.9|11308|11307.4|11312.6|11312|11307.4|11306.8|596
1594629000000|2020-07-13 08:30:00|11308.3|11307.7|11306.8|11306.2|11310.1|11309.5|11305.5|11304.9|635
1594629300000|2020-07-13 08:35:00|11306.9|11306.3|11306.9|11306.3|11309.2|11308.4|11306|11305.4|508
1594629600000|2020-07-13 08:40:00|11307|11306.4|11305.4|11304.8|11307.4|11306.8|11304.6|11303.8|441
1594629900000|2020-07-13 08:45:00|11305.8|11305.2|11305.4|11304.8|11306.5|11305.9|11301.2|11300.5|494
1594630200000|2020-07-13 08:50:00|11305.3|11304.7|11308.2|11307.6|11308.6|11308|11304.5|11303.9|561
1594630500000|2020-07-13 08:55:00|11308.1|11307.5|11309|11308.4|11310.6|11310|11306.9|11306.3|481
1594630800000|2020-07-13 09:00:00|11309.1|11308.5|11314.2|11313.6|11314.9|11314.3|11308.9|11308.3|603
1594631100000|2020-07-13 09:05:00|11314.3|11313.7|11311.3|11310.7|11315.3|11314.7|11310.2|11309.6|483
1594631400000|2020-07-13 09:10:00|11311.2|11310.6|11311.8|11311.2|11313.6|11313|11310.8|11310.1|390
1594631700000|2020-07-13 09:15:00|11311.6|11311|11307.2|11306.6|11311.7|11311.1|11306.8|11306.2|447
1594632000000|2020-07-13 09:20:00|11307.3|11306.7|11306.2|11305.6|11308.3|11307.5|11304.6|11304|511
1594632300000|2020-07-13 09:25:00|11306.3|11305.7|11312.6|11311.7|11312.7|11312.1|11305.7|11305.1|444
1594632600000|2020-07-13 09:30:00|11312.7|11312.1|11314.5|11313.9|11314.9|11314.3|11311.4|11310.8|474
1594632900000|2020-07-13 09:35:00|11314.6|11314|11318.8|11318.2|11319.2|11318.6|11314.3|11313.7|492
1594633200000|2020-07-13 09:40:00|11319|11318.4|11313.6|11313|11319.5|11318.8|11313.3|11312.7|461
1594633500000|2020-07-13 09:45:00|11313.7|11313.1|11315.2|11314.6|11316.8|11316.1|11313.3|11312.7|438
1594633800000|2020-07-13 09:50:00|11315.3|11314.7|11314.4|11313.8|11317.6|11317|11314.4|11313.8|499
1594634100000|2020-07-13 09:55:00|11314.5|11313.9|11319.4|11318.8|11320.8|11320.2|11314.1|11313.5|588
1594634400000|2020-07-13 10:00:00|11319.3|11318.7|11322.5|11321.9|11324.3|11323.6|11319.3|11318.7|533
1594634700000|2020-07-13 10:05:00|11322.6|11322|11324.7|11324.1|11325.7|11325.1|11320.7|11320|566
1594635000000|2020-07-13 10:10:00|11324.5|11323.9|11327.2|11326.3|11327.4|11326.7|11324.5|11323.9|393
1594635300000|2020-07-13 10:15:00|11327|11326.4|11326.8|11326.2|11329|11328.4|11324.8|11324.2|456
1594635600000|2020-07-13 10:20:00|11326.7|11326.1|11327.2|11326.6|11329|11328.4|11325.9|11325.3|470
1594635900000|2020-07-13 10:25:00|11327.4|11326.8|11329.4|11328.8|11330.9|11330.3|11327.2|11326.6|387
1594636200000|2020-07-13 10:30:00|11329.3|11328.7|11327.2|11326.6|11330.3|11329.7|11326.8|11326.2|550
1594636500000|2020-07-13 10:35:00|11327.1|11326.5|11325.1|11324.5|11327.2|11326.6|11323.7|11323.1|363
1594636800000|2020-07-13 10:40:00|11325.2|11324.6|11324|11323.4|11327.1|11326.5|11323.4|11322.8|430
1594637100000|2020-07-13 10:45:00|11324.1|11323.5|11327.5|11326.9|11327.8|11327.1|11323.9|11323.3|435
1594637400000|2020-07-13 10:50:00|11327.6|11327|11331.1|11330.5|11331.1|11330.5|11326.6|11326|514
1594637700000|2020-07-13 10:55:00|11331.3|11330.7|11329.9|11329.3|11335.7|11335|11329.6|11329|551
1594638000000|2020-07-13 11:00:00|11330|11329.4|11330.2|11329.6|11331.4|11330.8|11328|11327.4|469
1594638300000|2020-07-13 11:05:00|11330.3|11329.7|11334.1|11333.5|11334.7|11334.1|11329.1|11328.5|514
1594638600000|2020-07-13 11:10:00|11333.9|11333.3|11338|11337.4|11338.8|11338.2|11333.7|11333.1|614
1594638900000|2020-07-13 11:15:00|11337.8|11337.2|11334.9|11334.3|11337.8|11337.2|11332.2|11331.6|552
1594639200000|2020-07-13 11:20:00|11335|11334.4|11329.7|11329.1|11335.1|11334.5|11329.6|11329|374
1594639500000|2020-07-13 11:25:00|11329.8|11329.2|11332.8|11332.2|11334.2|11333.6|11329.7|11329.1|480
1594639800000|2020-07-13 11:30:00|11332.9|11332.3|11330.9|11330.3|11333.4|11332.7|11329.3|11328.7|453
1594640100000|2020-07-13 11:35:00|11330.6|11330|11327.7|11327.1|11331|11330.4|11326.8|11326|391
1594640400000|2020-07-13 11:40:00|11327.8|11327.2|11329|11328.4|11330.5|11329.8|11326.4|11325.8|424
1594640700000|2020-07-13 11:45:00|11328.9|11328.3|11332.1|11331.5|11332.5|11331.9|11328.9|11328.3|429
1594641000000|2020-07-13 11:50:00|11332.2|11331.6|11333.7|11333.1|11335.6|11334.7|11331.7|11331.1|595
1594641300000|2020-07-13 11:55:00|11333.9|11333|11334.6|11334|11335.9|11335.2|11332.6|11331.9|637
1594641600000|2020-07-13 12:00:00|11334.7|11334.1|11331.5|11330.9|11338.9|11338|11330.8|11330.1|680
1594641900000|2020-07-13 12:05:00|11331.6|11330.7|11332.8|11332.2|11336.1|11335.3|11331.6|11330.7|383
1594642200000|2020-07-13 12:10:00|11332.9|11332.3|11329.2|11328.6|11333.1|11332.4|11328.5|11327.8|545
1594642500000|2020-07-13 12:15:00|11329.3|11328.7|11326.3|11325.4|11329.4|11328.7|11324.4|11323.8|524
1594642800000|2020-07-13 12:20:00|11326.5|11325.6|11330.9|11330|11331.6|11330.8|11325.1|11324.2|558
1594643100000|2020-07-13 12:25:00|11330.7|11330.1|11328.6|11328|11331.1|11330.4|11326.7|11326|622
1594643400000|2020-07-13 12:30:00|11328.7|11328.1|11333.8|11332.9|11334.8|11333.9|11325.9|11325.1|631
1594643700000|2020-07-13 12:35:00|11333.9|11333|11333|11332.4|11335.2|11334.5|11330.6|11329.8|431
1594644000000|2020-07-13 12:40:00|11333.1|11332.5|11331|11330.4|11334.1|11333.4|11329.6|11328.8|466
1594644300000|2020-07-13 12:45:00|11330.9|11330.3|11331.4|11330.5|11333.6|11332.8|11330.5|11329.8|503
1594644600000|2020-07-13 12:50:00|11331.5|11330.6|11333|11332.4|11333.2|11332.4|11329.8|11329.1|352
1594644900000|2020-07-13 12:55:00|11333.6|11332.7|11325.9|11325.3|11334.1|11333.3|11325.9|11325.2|710
1594645200000|2020-07-13 13:00:00|11326|11325.4|11330.8|11329.9|11331.6|11330.8|11325.7|11324.9|541
1594645500000|2020-07-13 13:05:00|11330.7|11330.1|11332.4|11331.5|11335.4|11334.5|11330.7|11329.8|584
1594645800000|2020-07-13 13:10:00|11332.3|11331.4|11337.5|11336.6|11338|11337.2|11331.6|11330.7|560
1594646100000|2020-07-13 13:15:00|11337.1|11336.2|11334.6|11334|11337.1|11336.2|11332.6|11331.9|496
1594646400000|2020-07-13 13:20:00|11334.7|11334.1|11336.7|11335.8|11337.2|11336.4|11333.8|11332.9|509
1594646700000|2020-07-13 13:25:00|11336.8|11336.1|11341.8|11340.9|11343.2|11342.3|11336.7|11335.8|524
1594647000000|2020-07-13 13:30:00|11341.5|11341.2|11346.9|11346|11349.8|11348.9|11341.5|11341.1|977
1594647300000|2020-07-13 13:35:00|11347|11346.4|11356.5|11355.9|11357.7|11356.8|11346.6|11345.7|997
1594647600000|2020-07-13 13:40:00|11356.4|11355.5|11352.8|11351.9|11358.3|11357.5|11351.8|11350.9|954
1594647900000|2020-07-13 13:45:00|11352.7|11351.8|11347.4|11346.5|11355.2|11354.4|11347.2|11346.3|971
1594648200000|2020-07-13 13:50:00|11347.6|11346.7|11354.9|11354|11355.4|11354.6|11346.6|11345.8|1117
1594648500000|2020-07-13 13:55:00|11355.1|11354.2|11353.8|11352.9|11357.4|11356.8|11352.7|11351.8|766
1594648800000|2020-07-13 14:00:00|11353.9|11353|11357.7|11356.8|11358.5|11357.7|11352.7|11351.8|804
1594649100000|2020-07-13 14:05:00|11357.8|11356.9|11361.1|11360.2|11361.2|11360.5|11356.5|11355.9|645
1594649400000|2020-07-13 14:10:00|11361|11360.1|11360.1|11359.2|11361.2|11360.3|11357.3|11356.4|657
1594649700000|2020-07-13 14:15:00|11360|11359.4|11359.5|11358.9|11362.6|11361.7|11358.6|11357.7|619
1594650000000|2020-07-13 14:20:00|11359.4|11358.8|11364.8|11363.9|11365|11364.4|11358.5|11357.8|508
1594650300000|2020-07-13 14:25:00|11364.9|11364|11363|11362.1|11367.5|11366.8|11361.9|11361.2|717
1594650600000|2020-07-13 14:30:00|11363.1|11362.2|11364.3|11363.4|11369.1|11368.2|11363.1|11362.2|668
1594650900000|2020-07-13 14:35:00|11364.2|11363.3|11362.6|11361.7|11365.8|11365.1|11359|11358.1|754
1594651200000|2020-07-13 14:40:00|11362.5|11361.9|11367.3|11366.4|11368.5|11367.7|11362.5|11361.9|751
1594651500000|2020-07-13 14:45:00|11367.2|11366.3|11367.1|11366.2|11370.6|11369.9|11363.7|11362.8|734
1594651800000|2020-07-13 14:50:00|11367|11366.4|11367.6|11366.7|11369|11368.1|11362.6|11361.7|790
1594652100000|2020-07-13 14:55:00|11367.7|11366.8|11367.9|11367.3|11369.9|11369|11366.5|11365.7|823
1594652400000|2020-07-13 15:00:00|11368|11367.1|11369.7|11368.8|11371.5|11370.8|11365.5|11364.8|840
1594652700000|2020-07-13 15:05:00|11369.5|11368.6|11366|11365.1|11369.8|11369.1|11363.5|11362.8|650
1594653000000|2020-07-13 15:10:00|11365.9|11365|11363.1|11362.2|11368.2|11367.5|11362.8|11362|588
1594653300000|2020-07-13 15:15:00|11363|11362.1|11364.6|11364|11366.4|11365.5|11360.2|11359.3|715
1594653600000|2020-07-13 15:20:00|11364.7|11364.1|11366|11365.1|11366|11365.4|11361|11360.2|641
1594653900000|2020-07-13 15:25:00|11365.8|11365.2|11362.5|11361.6|11367.6|11366.8|11361.5|11360.6|663
1594654200000|2020-07-13 15:30:00|11362.2|11361.9|11358.7|11357.8|11364.5|11363.7|11358.4|11357.6|689
1594654500000|2020-07-13 15:35:00|11358.8|11357.9|11358.7|11357.8|11359.3|11358.6|11356.2|11355.4|644
1594654800000|2020-07-13 15:40:00|11358.6|11357.7|11365.2|11364.6|11365.8|11365.1|11357.5|11356.8|609
1594655100000|2020-07-13 15:45:00|11365.3|11364.7|11366.3|11365.7|11366.8|11366.1|11363.1|11362.5|644
1594655400000|2020-07-13 15:50:00|11366.6|11365.8|11363.8|11362.9|11367.1|11366.3|11362|11361.1|504
1594655700000|2020-07-13 15:55:00|11363.7|11362.8|11364.6|11364|11368|11367.3|11363.7|11362.8|602
1594656000000|2020-07-13 16:00:00|11364.7|11363.8|11358.4|11357.5|11366.2|11365.5|11358.4|11357.5|562
1594656300000|2020-07-13 16:05:00|11358.3|11357.4|11362|11361.4|11363.8|11362.9|11357.8|11357.1|513
1594656600000|2020-07-13 16:10:00|11361.9|11361.3|11365.7|11364.8|11365.9|11365.1|11361|11360.2|508
1594656900000|2020-07-13 16:15:00|11365.8|11364.9|11369.3|11368.7|11369.4|11368.8|11365.5|11364.8|481
1594657200000|2020-07-13 16:20:00|11369.2|11368.6|11370.7|11369.8|11373.5|11372.6|11368.2|11367.5|513
1594657500000|2020-07-13 16:25:00|11370.8|11369.9|11373.2|11372.6|11375.3|11374.6|11370.1|11369.3|459
1594657800000|2020-07-13 16:30:00|11373.3|11372.7|11372|11371.4|11374|11373.2|11371|11370.2|450
1594658100000|2020-07-13 16:35:00|11371.9|11371.3|11373.4|11372.5|11375.1|11374.4|11369.7|11368.9|452
1594658400000|2020-07-13 16:40:00|11373.3|11372.4|11372.5|11371.9|11374.5|11373.9|11372.1|11371.5|355
1594658700000|2020-07-13 16:45:00|11372.4|11371.8|11370.1|11369.2|11375|11374.4|11369.9|11369.2|439
1594659000000|2020-07-13 16:50:00|11369.8|11368.9|11367.1|11366.2|11370.2|11369.6|11366.8|11366.1|515
1594659300000|2020-07-13 16:55:00|11367.3|11366.7|11367.8|11367.2|11371.1|11370.5|11366.8|11366.1|626
1594659600000|2020-07-13 17:00:00|11367.7|11367.1|11365.6|11364.7|11369.7|11369.1|11365.5|11364.7|485
1594659900000|2020-07-13 17:05:00|11365.4|11364.8|11370.1|11369.2|11370.5|11369.6|11365.4|11364.8|310
1594660200000|2020-07-13 17:10:00|11370|11369.1|11372.9|11372.3|11373.3|11372.7|11369.9|11369.1|391
1594660500000|2020-07-13 17:15:00|11373.1|11372.5|11374.2|11373.6|11374.7|11373.8|11373|11372.4|417
1594660800000|2020-07-13 17:20:00|11374.3|11373.7|11373.7|11373.1|11375.2|11374.5|11373.2|11372.5|305
1594661100000|2020-07-13 17:25:00|11373.8|11373.2|11370.2|11369.3|11374|11373.3|11369.3|11368.4|398
1594661400000|2020-07-13 17:30:00|11370.1|11369.5|11371|11370.4|11372.2|11371.4|11369.4|11368.7|350
1594661700000|2020-07-13 17:35:00|11371.2|11370.3|11368.1|11367.2|11371.7|11370.8|11367.2|11366.3|439
1594662000000|2020-07-13 17:40:00|11368|11367.1|11369.2|11368.3|11369.7|11368.9|11366.7|11366.1|361
1594662300000|2020-07-13 17:45:00|11369.1|11368.2|11369|11368.1|11370.3|11369.4|11367.4|11366.5|291
1594662600000|2020-07-13 17:50:00|11368.9|11368|11369.4|11368.5|11369.4|11368.7|11368.3|11367.4|278
1594662900000|2020-07-13 17:55:00|11369.3|11368.4|11370.1|11369.2|11370.3|11369.6|11368.7|11367.9|357
1594663200000|2020-07-13 18:00:00|11370|11369.1|11367.9|11367.3|11370.8|11369.9|11367.1|11366.5|543
1594663500000|2020-07-13 18:05:00|11367.8|11367.2|11361.8|11361.2|11367.9|11367.3|11360.6|11359.8|709
1594663800000|2020-07-13 18:10:00|11361.9|11361.3|11363.4|11362.8|11363.5|11362.9|11359.9|11359.3|595
1594664100000|2020-07-13 18:15:00|11363.5|11362.9|11365|11364.1|11365.6|11364.9|11362.6|11361.9|573
1594664400000|2020-07-13 18:20:00|11364.9|11364|11361.6|11361|11365.5|11364.9|11361.6|11360.7|446
1594664700000|2020-07-13 18:25:00|11361.4|11360.8|11358|11357.1|11362.5|11361.8|11357.9|11357|688
1594665000000|2020-07-13 18:30:00|11357.9|11357|11353.5|11352.6|11359.8|11359.2|11353.3|11352.4|580
1594665300000|2020-07-13 18:35:00|11353.3|11352.7|11356.3|11355.7|11356.5|11355.7|11351.7|11351.1|513
1594665600000|2020-07-13 18:40:00|11356.2|11355.6|11357.5|11356.9|11358.2|11357.4|11356.2|11355.6|463
1594665900000|2020-07-13 18:45:00|11357.4|11356.8|11358.8|11357.9|11359.9|11359|11355.6|11354.9|524
1594666200000|2020-07-13 18:50:00|11358.7|11357.8|11357.4|11356.8|11359|11358.3|11355.6|11355|532
1594666500000|2020-07-13 18:55:00|11357.3|11356.7|11353.1|11352.5|11358.4|11357.8|11353|11352.3|478
1594666800000|2020-07-13 19:00:00|11353|11352.4|11350.7|11350.1|11353.8|11352.9|11350.7|11349.9|712
1594667100000|2020-07-13 19:05:00|11350.6|11350|11351.3|11350.4|11352.4|11351.6|11347.1|11346.3|865
1594667400000|2020-07-13 19:10:00|11351.4|11350.5|11354.7|11353.8|11357.8|11356.9|11349.8|11348.9|653
1594667700000|2020-07-13 19:15:00|11354.8|11353.9|11353.6|11352.7|11355.7|11354.8|11352.6|11351.7|688
1594668000000|2020-07-13 19:20:00|11353.7|11352.8|11355.3|11354.4|11355.7|11354.8|11353.2|11352.3|608
1594668300000|2020-07-13 19:25:00|11355.2|11354.3|11350.2|11349.3|11355.2|11354.3|11349.7|11349|724
1594668600000|2020-07-13 19:30:00|11350|11349.1|11345.8|11344.9|11351.5|11350.6|11343.4|11342.5|801
1594668900000|2020-07-13 19:35:00|11345.9|11345|11345.2|11344.3|11348.9|11348|11345.1|11344.2|763
1594669200000|2020-07-13 19:40:00|11344.9|11344|11350.7|11349.8|11352|11351.1|11344.7|11343.9|723
1594669500000|2020-07-13 19:45:00|11350.3|11349.4|11346.3|11345.4|11350.4|11349.5|11345.2|11344.3|676
1594669800000|2020-07-13 19:50:00|11346.2|11345.3|11344.3|11343.4|11348|11347.1|11343.6|11342.7|668
1594670100000|2020-07-13 19:55:00|11344.6|11343.7|11350.3|11349.4|11351|11350.1|11344.3|11343.4|668
1594670400000|2020-07-13 20:00:00|11350.4|11349.5|11345.4|11344.5|11350.4|11349.6|11345.2|11344.3|561
1594670700000|2020-07-13 20:05:00|11345.3|11344.4|11345.8|11344.9|11346.9|11346|11343.8|11343.1|345
1594671000000|2020-07-13 20:10:00|11345.7|11344.8|11345.8|11344.9|11346.7|11345.8|11345.1|11344.2|256
1594671300000|2020-07-13 20:15:00|11345.7|11344.8|11346.5|11345.6|11346.7|11345.9|11344.5|11343.6|171
1594671600000|2020-07-13 20:20:00|11346.3|11345.4|11347.4|11346.5|11348.8|11347.9|11346.1|11345.3|187
1594671900000|2020-07-13 20:25:00|11347.5|11346.6|11348.7|11347.8|11349.5|11348.6|11347|11346.2|131
1594672200000|2020-07-13 20:30:00|11348.5|11347.6|11345.8|11344.9|11348.5|11347.6|11345|11344.1|191
1594672500000|2020-07-13 20:35:00|11345.9|11345|11345.7|11344.8|11346|11345.1|11344.7|11343.8|158
1594672800000|2020-07-13 20:40:00|11345.6|11344.7|11344.3|11343.4|11345.8|11344.9|11343.2|11342.3|170
1594673100000|2020-07-13 20:45:00|11344.6|11343.7|11344.1|11343.2|11345.8|11344.9|11344|11343.1|269
1594673400000|2020-07-13 20:50:00|11344|11343.1|11342|11341.1|11344.2|11343.3|11341.9|11341|255
1594673700000|2020-07-13 20:55:00|11342.1|11341.2|11344.2|11343.3|11344.3|11343.4|11342.1|11341.2|301
1594674000000|2020-07-13 21:00:00|11344.4|11342.6|11345|11340.7|11345.1|11342.8|11344|11340.7|36
1594674300000|2020-07-13 21:05:00|11345.1|11340.2|11347.5|11342.7|11349.5|11344.3|11344.5|11339.9|249
1594674600000|2020-07-13 21:10:00|11348.5|11342.4|11348.2|11341.6|11349.8|11344.3|11345.8|11340.4|288
1594674900000|2020-07-13 21:15:00|11348.4|11341.4|11346.1|11341.7|11349.9|11342.9|11345.3|11341|354
1594675200000|2020-07-13 21:20:00|11346.6|11344.1|11348.5|11342|11349.1|11344.2|11345.8|11340.9|239
1594675500000|2020-07-13 21:25:00|11348.6|11341.7|11348.5|11341.7|11348.6|11344.1|11345.7|11341.1|379
1594675800000|2020-07-13 21:30:00|11348.3|11341.8|11351.3|11343.9|11351.7|11344.9|11347|11341.2|466
1594676100000|2020-07-13 21:35:00|11351.4|11344|11348.4|11343.7|11351.7|11345|11348|11342.6|329
1594676400000|2020-07-13 21:40:00|11348.7|11343.3|11349.5|11342.5|11352.6|11345.1|11348.1|11341.4|315
1594676700000|2020-07-13 21:45:00|11350.8|11341.6|11348.6|11342|11351.8|11343.4|11348.1|11340.5|421
1594677000000|2020-07-13 21:50:00|11348.5|11341.9|11353.2|11342.2|11353.8|11346.9|11348.3|11341.7|437
1594677300000|2020-07-13 21:55:00|11353.3|11342.3|11351.3|11341.5|11353.9|11344.7|11350.6|11340.9|355
1594677600000|2020-07-13 22:00:00|11351.5|11341.7|11348.5|11347.3|11355|11347.7|11348.2|11341|908
1594677900000|2020-07-13 22:05:00|11348.4|11347.5|11347.7|11346.8|11348.9|11347.5|11347.6|11346.3|364
1594678200000|2020-07-13 22:10:00|11347.8|11346.6|11348|11346.3|11348.8|11347.4|11347|11346|471
1594678500000|2020-07-13 22:15:00|11347.8|11346.5|11347.7|11346.8|11348.5|11347.3|11346.9|11346|263
1594678800000|2020-07-13 22:20:00|11347.8|11346.9|11347.9|11347|11348.9|11348|11347.4|11346.5|230
1594679100000|2020-07-13 22:25:00|11347.8|11346.9|11348.3|11347.4|11348.5|11347.6|11347.5|11346.6|161
1594679400000|2020-07-13 22:30:00|11348.4|11347.5|11347|11346.1|11348.4|11347.5|11346.5|11345.7|215
1594679700000|2020-07-13 22:35:00|11346.9|11346|11346.4|11345.5|11347.1|11346.1|11345.3|11344.4|175
1594680000000|2020-07-13 22:40:00|11346.5|11345.6|11345.4|11344.5|11346.9|11346|11345.3|11344.3|179
1594680300000|2020-07-13 22:45:00|11345.5|11344.6|11345.9|11345|11346|11345.1|11345.3|11344.3|102
1594680600000|2020-07-13 22:50:00|11346.1|11345.2|11346.7|11345.8|11347|11346.1|11345.8|11344.8|243
1594680900000|2020-07-13 22:55:00|11346.6|11345.7|11345.5|11344.6|11346.6|11345.7|11345.3|11344.4|167
1594681200000|2020-07-13 23:00:00|11345.3|11344.4|11346.3|11345.4|11346.7|11345.8|11345.1|11344.4|190
1594681500000|2020-07-13 23:05:00|11346.4|11345.5|11346.8|11345.9|11347|11346.1|11346.1|11345.2|228
1594681800000|2020-07-13 23:10:00|11346.9|11346|11346.4|11345.5|11347.1|11346.2|11346.3|11345.4|158
1594682100000|2020-07-13 23:15:00|11346.3|11345.4|11347|11346.1|11347.1|11346.2|11345.7|11344.8|135
1594682400000|2020-07-13 23:20:00|11347.1|11346.2|11347.3|11346.4|11347.4|11346.5|11346.2|11345.3|182
1594682700000|2020-07-13 23:25:00|11347.4|11346.5|11347.4|11346.5|11347.9|11347|11347.3|11346.4|145
1594683000000|2020-07-13 23:30:00|11347.3|11346.4|11348.6|11347.7|11348.8|11347.9|11347|11346.1|155
1594683300000|2020-07-13 23:35:00|11348.7|11347.8|11349.7|11348.8|11350.5|11349.6|11348.6|11347.7|250
1594683600000|2020-07-13 23:40:00|11349.6|11348.7|11350|11349.1|11350.1|11349.4|11349.4|11348.5|119
1594683900000|2020-07-13 23:45:00|11349.9|11349|11350.1|11349.2|11350.5|11349.7|11349.4|11348.6|164
1594684200000|2020-07-13 23:50:00|11350.2|11349.3|11349.6|11348.7|11350.9|11350|11349.4|11348.5|166
1594684500000|2020-07-13 23:55:00|11349.5|11348.6|11345.3|11344.4|11349.5|11348.6|11344.9|11344|209
1594684800000|2020-07-14 00:00:00|11345.4|11344.5|11346.2|11345.3|11348.4|11347.5|11344.5|11343.6|466
1594685100000|2020-07-14 00:05:00|11346.3|11345.4|11346.6|11345.7|11347.1|11346.2|11344.8|11343.9|340
1594685400000|2020-07-14 00:10:00|11346.5|11345.6|11346.5|11345.6|11348.6|11347.7|11344.6|11343.7|376
1594685700000|2020-07-14 00:15:00|11346.4|11345.5|11344.6|11343.7|11346.5|11345.6|11344.4|11343.6|272
1594686000000|2020-07-14 00:20:00|11344.5|11343.6|11341.5|11340.6|11344.5|11343.6|11340.5|11339.6|293
1594686300000|2020-07-14 00:25:00|11341.6|11340.7|11343|11342.1|11343.1|11342.2|11340.7|11339.9|274
1594686600000|2020-07-14 00:30:00|11342.8|11341.9|11342.1|11341.2|11343.8|11342.9|11341.6|11340.7|251
1594686900000|2020-07-14 00:35:00|11342|11341.1|11342.5|11341.6|11343.6|11342.8|11341.3|11340.7|247
1594687200000|2020-07-14 00:40:00|11342.4|11341.5|11345.1|11344.2|11345.8|11345.1|11342.3|11341.4|221
1594687500000|2020-07-14 00:45:00|11345|11344.1|11346.4|11345.5|11346.7|11345.8|11344.6|11343.7|175
1594687800000|2020-07-14 00:50:00|11346.3|11345.4|11347|11346.1|11348.8|11348|11346.3|11345.4|315
1594688100000|2020-07-14 00:55:00|11346.8|11345.9|11345.3|11344.7|11346.9|11346|11344.1|11343.2|265
1594688400000|2020-07-14 01:00:00|11345.5|11344.6|11344.1|11343.2|11349|11348.3|11342.3|11341.6|497
1594688700000|2020-07-14 01:05:00|11344|11343.1|11344.8|11343.9|11346.7|11345.8|11344|11343.1|343
1594689000000|2020-07-14 01:10:00|11344.9|11344|11344.7|11343.8|11345.5|11344.6|11343.8|11342.9|243
1594689300000|2020-07-14 01:15:00|11344.6|11343.7|11346.3|11345.4|11346.7|11345.8|11343|11342.1|322
1594689600000|2020-07-14 01:20:00|11346.4|11345.5|11341.4|11340.5|11346.9|11346|11340.6|11339.8|431
1594689900000|2020-07-14 01:25:00|11341.3|11340.4|11338.7|11337.8|11341.8|11340.9|11338.1|11337.2|412
1594690200000|2020-07-14 01:30:00|11338.6|11337.7|11341.4|11340.5|11341.9|11341|11337.8|11337|469
1594690500000|2020-07-14 01:35:00|11341.5|11340.6|11343.9|11343|11344.8|11343.9|11340.8|11339.9|446
1594690800000|2020-07-14 01:40:00|11344|11343.1|11343.6|11342.7|11344.5|11343.6|11343|11342.1|273
1594691100000|2020-07-14 01:45:00|11343.9|11343|11343.2|11342.3|11344.8|11343.9|11342.1|11341.2|307
1594691400000|2020-07-14 01:50:00|11343.3|11342.4|11343.8|11342.9|11344.8|11343.9|11342.2|11341.3|304
1594691700000|2020-07-14 01:55:00|11343.9|11343|11343.9|11343|11346.6|11345.7|11343.8|11342.9|358
1594692000000|2020-07-14 02:00:00|11343.7|11342.8|11344.8|11344.2|11347.1|11346.2|11343.5|11342.6|422
1594692300000|2020-07-14 02:05:00|11344.9|11344|11342.7|11341.8|11345.3|11344.5|11342.2|11341.5|361
1594692600000|2020-07-14 02:10:00|11342.8|11341.9|11342.1|11341.2|11343.4|11342.5|11341.2|11340.3|334
1594692900000|2020-07-14 02:15:00|11342|11341.1|11341.5|11340.6|11342.4|11341.7|11341.1|11340.3|262
1594693200000|2020-07-14 02:20:00|11341.6|11340.7|11341.2|11340.3|11341.7|11341|11339.4|11338.6|393
1594693500000|2020-07-14 02:25:00|11341.3|11340.4|11340.6|11339.7|11342.4|11341.6|11339.9|11339.1|370
1594693800000|2020-07-14 02:30:00|11340.4|11339.5|11338.7|11337.8|11340.5|11339.8|11338.4|11337.6|321
1594694100000|2020-07-14 02:35:00|11338.6|11337.7|11337.4|11336.8|11338.8|11337.9|11335.7|11334.9|362
1594694400000|2020-07-14 02:40:00|11337.5|11336.9|11338|11337.1|11339.1|11338.5|11337.1|11336.3|280
1594694700000|2020-07-14 02:45:00|11337.9|11337|11340.5|11339.6|11340.6|11339.7|11337.6|11336.7|305
1594695000000|2020-07-14 02:50:00|11340.4|11339.5|11338.5|11337.6|11340.9|11340|11338.3|11337.6|244
1594695300000|2020-07-14 02:55:00|11338.6|11337.7|11339.2|11338.6|11339.7|11338.9|11338.3|11337.4|334
1594695600000|2020-07-14 03:00:00|11339.1|11338.5|11340.9|11340|11342.4|11341.6|11339.1|11338.5|411
1594695900000|2020-07-14 03:05:00|11340.8|11339.9|11341.2|11340.3|11342.2|11341.4|11339.9|11339.2|301
1594696200000|2020-07-14 03:10:00|11341.1|11340.2|11342.3|11341.4|11342.4|11341.5|11340.7|11339.8|248
1594696500000|2020-07-14 03:15:00|11342.1|11341.2|11340|11339.4|11342.4|11341.5|11339.7|11338.9|262
1594696800000|2020-07-14 03:20:00|11339.9|11339.3|11340.5|11339.6|11340.7|11339.8|11339.2|11338.3|190
1594697100000|2020-07-14 03:25:00|11340.6|11339.7|11341.1|11340.2|11341.6|11340.7|11340.3|11339.4|190
1594697400000|2020-07-14 03:30:00|11341|11340.1|11340.2|11339.3|11341.1|11340.2|11339.1|11338.2|181
1594697700000|2020-07-14 03:35:00|11340.3|11339.4|11339.5|11338.6|11340.5|11339.6|11339.3|11338.4|170
1594698000000|2020-07-14 03:40:00|11339.6|11338.7|11342.1|11341.2|11342.1|11341.3|11339|11338.2|162
1594698300000|2020-07-14 03:45:00|11342|11341.1|11342.1|11341.2|11342.5|11341.6|11341|11340.1|191
1594698600000|2020-07-14 03:50:00|11342.2|11341.3|11342.4|11341.5|11343|11342.1|11341|11340.1|215
1594698900000|2020-07-14 03:55:00|11342.3|11341.4|11342.6|11341.7|11343|11342.2|11341.1|11340.2|210
1594699200000|2020-07-14 04:00:00|11342.5|11341.6|11342.9|11342|11343.3|11342.4|11342.1|11341.2|185
1594699500000|2020-07-14 04:05:00|11342.8|11341.9|11342.5|11341.6|11342.9|11342|11341.9|11341.1|188
1594699800000|2020-07-14 04:10:00|11342.4|11341.5|11341.6|11340.7|11342.5|11341.6|11341.3|11340.5|210
1594700100000|2020-07-14 04:15:00|11341.5|11340.6|11341.2|11340.6|11342.5|11341.7|11341|11340.1|156
1594700400000|2020-07-14 04:20:00|11341.1|11340.3|11342.4|11341.5|11342.6|11341.7|11340.8|11340|120
1594700700000|2020-07-14 04:25:00|11342.5|11341.6|11343.5|11342.6|11343.8|11343.2|11342.4|11341.5|198
1594701000000|2020-07-14 04:30:00|11343.3|11342.4|11341.9|11341|11343.3|11342.4|11340.9|11340.1|191
1594701300000|2020-07-14 04:35:00|11342|11341.1|11342.6|11341.7|11342.9|11342|11341.9|11341|94
1594701600000|2020-07-14 04:40:00|11342.7|11341.8|11342.6|11341.7|11342.7|11341.8|11341.9|11341|152
1594701900000|2020-07-14 04:45:00|11342.8|11341.9|11344.6|11343.7|11344.7|11343.9|11342.6|11341.7|241
1594702200000|2020-07-14 04:50:00|11344.5|11343.6|11345.1|11344.2|11345.9|11345|11344|11343.1|210
1594702500000|2020-07-14 04:55:00|11345.2|11344.3|11345.3|11344.7|11345.8|11345.2|11344.9|11344.1|244
1594702800000|2020-07-14 05:00:00|11345.2|11344.6|11344.8|11344.2|11347.1|11346.2|11344.8|11344.1|322
1594703100000|2020-07-14 05:05:00|11344.9|11344|11345.1|11344.2|11347|11346.1|11344.7|11344|227
1594703400000|2020-07-14 05:10:00|11345.2|11344.3|11343|11342.1|11345.2|11344.3|11342.9|11342|201
1594703700000|2020-07-14 05:15:00|11342.9|11342|11344|11343.4|11344.5|11343.7|11342.5|11341.6|311
1594704000000|2020-07-14 05:20:00|11344.4|11343.5|11343.9|11343.3|11344.7|11343.9|11343.8|11343.1|209
1594704300000|2020-07-14 05:25:00|11344.3|11343.4|11344.3|11343.4|11344.5|11343.7|11343.8|11343.1|170
1594704600000|2020-07-14 05:30:00|11344.2|11343.3|11343.6|11342.7|11345|11344.1|11342.9|11342|234
1594704900000|2020-07-14 05:35:00|11343.7|11342.8|11342.9|11342|11344.1|11343.2|11342.8|11342|196
1594705200000|2020-07-14 05:40:00|11343|11342.1|11342.6|11341.7|11343.5|11342.7|11342.5|11341.7|171
1594705500000|2020-07-14 05:45:00|11342.7|11341.8|11340|11339.1|11342.7|11342|11339.9|11339|261
1594705800000|2020-07-14 05:50:00|11339.9|11339|11339.4|11338.5|11340|11339.2|11338.2|11337.5|239
1594706100000|2020-07-14 05:55:00|11339.5|11338.6|11338.7|11337.8|11340|11339.1|11338.3|11337.5|231
1594706400000|2020-07-14 06:00:00|11338.8|11337.9|11340.2|11339.6|11340.6|11339.8|11337.5|11336.6|383
1594706700000|2020-07-14 06:05:00|11340.4|11339.8|11341|11340.1|11341.1|11340.4|11338.1|11337.4|354
1594707000000|2020-07-14 06:10:00|11341.1|11340.2|11347.1|11346.2|11347.4|11346.5|11341.1|11340.2|527
1594707300000|2020-07-14 06:15:00|11347.2|11346.3|11341.5|11340.6|11347.2|11346.3|11341.1|11340.2|389
1594707600000|2020-07-14 06:20:00|11341.4|11340.5|11348.4|11347.5|11349|11348.1|11341.4|11340.5|496
1594707900000|2020-07-14 06:25:00|11348.5|11347.6|11345.6|11344.7|11349.6|11348.7|11345.3|11344.5|522
1594708200000|2020-07-14 06:30:00|11345.5|11344.6|11344.7|11344.1|11347.6|11346.8|11343.9|11343.2|426
1594708500000|2020-07-14 06:35:00|11344.8|11343.9|11345.1|11344.5|11345.8|11345.1|11343.7|11343.1|352
1594708800000|2020-07-14 06:40:00|11345.2|11344.6|11345.2|11344.3|11346.9|11346.3|11344.6|11343.9|374
1594709100000|2020-07-14 06:45:00|11345.1|11344.5|11346.8|11345.9|11346.9|11346.2|11343.6|11342.8|502
1594709400000|2020-07-14 06:50:00|11346.9|11346|11345.2|11344.3|11346.9|11346.1|11343.9|11343|342
1594709700000|2020-07-14 06:55:00|11345.3|11344.4|11343.5|11342.6|11346.7|11346|11342|11341.2|469
1594710000000|2020-07-14 07:00:00|11343.4|11342.5|11341.9|11341.3|11344.8|11344|11341.6|11340.9|681
1594710300000|2020-07-14 07:05:00|11341.7|11341.1|11339|11338.1|11343.2|11342.5|11338.5|11337.7|629
1594710600000|2020-07-14 07:10:00|11338.9|11338|11340.8|11340.2|11342|11341.3|11336.3|11335.7|638
1594710900000|2020-07-14 07:15:00|11340.7|11340.1|11336.2|11335.3|11342.5|11341.9|11335.6|11334.8|757
1594711200000|2020-07-14 07:20:00|11336.3|11335.4|11333.4|11332.5|11337.7|11337|11331.5|11330.9|821
1594711500000|2020-07-14 07:25:00|11333.3|11332.4|11333.9|11333|11335.3|11334.4|11332.4|11331.8|637
1594711800000|2020-07-14 07:30:00|11333.8|11332.9|11331.3|11330.4|11334.2|11333.5|11331.2|11330.4|633
1594712100000|2020-07-14 07:35:00|11331.4|11330.5|11329.3|11328.7|11331.9|11331.1|11328.3|11327.5|793
1594712400000|2020-07-14 07:40:00|11329.1|11328.5|11329.5|11328.6|11330.5|11329.8|11325.7|11324.8|927
1594712700000|2020-07-14 07:45:00|11329.7|11328.8|11331.1|11330.5|11334.6|11333.7|11329.1|11328.4|659
1594713000000|2020-07-14 07:50:00|11331.2|11330.6|11331|11330.1|11334.4|11333.6|11328.5|11327.7|696
1594713300000|2020-07-14 07:55:00|11330.9|11330.3|11331.7|11330.8|11333.6|11332.8|11330.6|11329.9|594
1594713600000|2020-07-14 08:00:00|11331.8|11330.9|11336.9|11336.3|11339.8|11339.2|11331.1|11330.2|670
1594713900000|2020-07-14 08:05:00|11336.8|11336.2|11338.8|11338.2|11340.1|11339.4|11336.1|11335.4|568
1594714200000|2020-07-14 08:10:00|11338.7|11338.1|11335.8|11335.2|11340.5|11339.9|11335.5|11334.8|644
1594714500000|2020-07-14 08:15:00|11335.9|11335.3|11335|11334.4|11337.2|11336.3|11333.6|11332.8|612
1594714800000|2020-07-14 08:20:00|11335.2|11334.3|11339.1|11338.5|11339.6|11338.9|11335.2|11334.3|454
1594715100000|2020-07-14 08:25:00|11339.2|11338.6|11337.9|11337.3|11340.3|11339.5|11337|11336.2|486
1594715400000|2020-07-14 08:30:00|11338|11337.4|11340.3|11339.7|11341.4|11340.8|11337.1|11336.4|698
1594715700000|2020-07-14 08:35:00|11340.4|11339.8|11345|11344.4|11345.3|11344.5|11338.4|11337.7|636
1594716000000|2020-07-14 08:40:00|11344.9|11344.3|11349.5|11348.9|11350.1|11349.5|11343.9|11343.3|713
1594716300000|2020-07-14 08:45:00|11349.6|11349|11356.5|11355.6|11359.1|11358.2|11349.5|11348.8|778
1594716600000|2020-07-14 08:50:00|11356.2|11355.3|11353.8|11352.9|11356.7|11355.8|11352.1|11351.4|751
1594716900000|2020-07-14 08:55:00|11353.6|11353|11351.3|11350.1|11353.8|11353.1|11350|11349.1|518
1594717200000|2020-07-14 09:00:00|11351.6|11350|11352.4|11351.5|11354.1|11353.4|11347.9|11347|864
1594717500000|2020-07-14 09:05:00|11352.3|11351.4|11354.5|11353.6|11355.3|11354.6|11351.1|11350.4|778
1594717800000|2020-07-14 09:10:00|11354.4|11353.5|11355.3|11354.4|11356|11355.3|11352.4|11351.8|635
1594718100000|2020-07-14 09:15:00|11355|11354.3|11357.5|11356.9|11359.2|11358.5|11354.8|11354|706
1594718400000|2020-07-14 09:20:00|11357.6|11357|11357.1|11356.5|11359.4|11358.5|11356.1|11355.5|625
1594718700000|2020-07-14 09:25:00|11357.2|11356.6|11358.3|11357.7|11358.7|11358.1|11355.4|11354.7|646
1594719000000|2020-07-14 09:30:00|11358.5|11357.9|11359.2|11358.6|11362.1|11361.3|11357.6|11357|733
1594719300000|2020-07-14 09:35:00|11359.5|11358.9|11363.2|11362.6|11363.7|11363|11359.1|11358.4|700
1594719600000|2020-07-14 09:40:00|11363|11362.3|11361.2|11360.6|11364.7|11364|11361|11360.2|673
1594719900000|2020-07-14 09:45:00|11361.3|11360.7|11364.5|11363.9|11366.2|11365.5|11361.1|11360.3|549
1594720200000|2020-07-14 09:50:00|11364.4|11363.8|11364.1|11363.2|11366.4|11365.8|11363.4|11362.7|534
1594720500000|2020-07-14 09:55:00|11364|11363.1|11361|11360.1|11365.1|11364.2|11357.7|11356.9|624
1594720800000|2020-07-14 10:00:00|11360.8|11359.9|11358.3|11357.4|11363.1|11362.4|11357.4|11356.8|676
1594721100000|2020-07-14 10:05:00|11358.2|11357.6|11358.4|11357.8|11360|11359.4|11356.8|11355.9|662
1594721400000|2020-07-14 10:10:00|11358.3|11357.7|11357.7|11357.1|11358.8|11358.2|11356.3|11355.7|575
1594721700000|2020-07-14 10:15:00|11357.6|11357|11353.5|11352.9|11357.9|11357.3|11352.3|11351.7|547
1594722000000|2020-07-14 10:20:00|11353.4|11352.8|11358.3|11357.4|11359.5|11358.9|11353.4|11352.8|513
1594722300000|2020-07-14 10:25:00|11358.4|11357.5|11357.7|11356.8|11360.1|11359.4|11357.2|11356.4|499
1594722600000|2020-07-14 10:30:00|11357.6|11357|11355|11354.4|11358.4|11357.8|11354.8|11354.2|470
1594722900000|2020-07-14 10:35:00|11355.1|11354.5|11358.4|11357.8|11359|11358.3|11354.8|11354.2|505
1594723200000|2020-07-14 10:40:00|11358.3|11357.7|11367.5|11366.9|11368.2|11367.3|11358.3|11357.7|666
1594723500000|2020-07-14 10:45:00|11367.4|11366.8|11365.9|11365.3|11368.4|11367.5|11364.5|11363.7|580
1594723800000|2020-07-14 10:50:00|11366.1|11365.2|11368.7|11368.1|11369.6|11368.9|11366.1|11365.2|577
1594724100000|2020-07-14 10:55:00|11368.6|11368|11370.9|11370.3|11373.7|11373.1|11367.4|11366.6|605
1594724400000|2020-07-14 11:00:00|11370.8|11370.2|11371.3|11370.7|11372.8|11372|11368.9|11368.2|543
1594724700000|2020-07-14 11:05:00|11371.2|11370.6|11368.6|11367.7|11372.8|11372.2|11367.4|11366.7|597
1594725000000|2020-07-14 11:10:00|11368.7|11367.8|11367.8|11366.9|11369.1|11368.4|11365.3|11364.4|605
1594725300000|2020-07-14 11:15:00|11368|11367.1|11371.8|11371.2|11372.6|11371.8|11366.8|11366.1|587
1594725600000|2020-07-14 11:20:00|11371.7|11371.1|11371.6|11371|11373.8|11373.1|11371.2|11370.6|381
1594725900000|2020-07-14 11:25:00|11371.5|11370.9|11376.5|11375.9|11377.4|11376.7|11371.2|11370.6|581
1594726200000|2020-07-14 11:30:00|11376.7|11375.8|11377.5|11376.9|11378.3|11377.7|11375.4|11374.7|492
1594726500000|2020-07-14 11:35:00|11377.6|11377|11379|11378.4|11381.7|11381|11377.2|11376.4|679
1594726800000|2020-07-14 11:40:00|11379.2|11378.6|11377.1|11376.5|11380.2|11379.6|11376.9|11376.2|620
1594727100000|2020-07-14 11:45:00|11377.2|11376.6|11378.3|11377.7|11380.1|11379.3|11376.4|11375.8|589
1594727400000|2020-07-14 11:50:00|11378.4|11377.8|11378.4|11377.5|11378.8|11378|11374.3|11373.4|584
1594727700000|2020-07-14 11:55:00|11378.3|11377.4|11378|11377.4|11381|11380.3|11376.9|11376.3|556
1594728000000|2020-07-14 12:00:00|11378.1|11377.5|11375.6|11375|11380.7|11380.1|11374|11373.3|788
1594728300000|2020-07-14 12:05:00|11375.5|11374.9|11374.3|11373.7|11377.2|11376.6|11374.3|11373.6|515
1594728600000|2020-07-14 12:10:00|11374.4|11373.8|11375.3|11374.4|11375.8|11374.9|11371.9|11371.3|493
1594728900000|2020-07-14 12:15:00|11375.7|11374.8|11376.8|11376.2|11381|11380.4|11375.6|11374.8|537
1594729200000|2020-07-14 12:20:00|11376.7|11376.1|11375.1|11374.5|11376.9|11376.3|11373.5|11372.7|493
1594729500000|2020-07-14 12:25:00|11374.9|11374.2|11375.2|11374|11375.6|11374.8|11373.5|11372.6|417
1594729800000|2020-07-14 12:30:00|11375.4|11373.9|11375.9|11375|11378.1|11377.5|11373.2|11372.3|768
1594730100000|2020-07-14 12:35:00|11375.7|11375.1|11365.9|11365.3|11377.3|11376.7|11365.5|11364.6|820
1594730400000|2020-07-14 12:40:00|11365.8|11365|11366|11365.4|11368.3|11367.4|11363.8|11362.9|831
1594730700000|2020-07-14 12:45:00|11365.9|11365.3|11375.6|11374.7|11376|11375.4|11365|11364.3|735
1594731000000|2020-07-14 12:50:00|11375.8|11375|11375.3|11374.4|11377.5|11376.6|11374.9|11374.2|749
1594731300000|2020-07-14 12:55:00|11375.4|11374.5|11372.3|11371.4|11375.8|11375.1|11371.3|11370.6|874
1594731600000|2020-07-14 13:00:00|11372.6|11371.7|11377|11376.4|11379.3|11378.5|11371.5|11370.8|808
1594731900000|2020-07-14 13:05:00|11377.1|11376.5|11369.8|11368.9|11377.4|11376.8|11369.2|11368.3|839
1594732200000|2020-07-14 13:10:00|11369.7|11368.8|11368.3|11367.7|11375|11374.1|11367.7|11366.8|832
1594732500000|2020-07-14 13:15:00|11368.2|11367.6|11367.2|11366.3|11370|11369.1|11364.9|11364|864
1594732800000|2020-07-14 13:20:00|11366.9|11366|11370.1|11369.2|11371.9|11371.1|11366.2|11365.3|701
1594733100000|2020-07-14 13:25:00|11369.9|11369.3|11366.9|11366|11370|11369.4|11364.8|11363.9|766
1594733400000|2020-07-14 13:30:00|11367|11366.1|11372.9|11372|11376.4|11375.5|11361.7|11360.9|1274
1594733700000|2020-07-14 13:35:00|11372.6|11371.7|11372.8|11371.9|11374.1|11373.4|11366.2|11365.4|1146
1594734000000|2020-07-14 13:40:00|11373.1|11372.2|11385.3|11384.4|11386.2|11385.4|11371.3|11370.4|1133
1594734300000|2020-07-14 13:45:00|11385.4|11384.5|11384.2|11383.3|11390.5|11389.7|11383.6|11382.7|1115
1594734600000|2020-07-14 13:50:00|11384.4|11383.5|11387.9|11387|11390.2|11389.3|11380.8|11379.9|1211
1594734900000|2020-07-14 13:55:00|11387.7|11386.8|11390.3|11389.4|11394|11393.1|11385.7|11384.9|1398
1594735200000|2020-07-14 14:00:00|11389.9|11389.3|11390.7|11390.1|11393.7|11393|11389.8|11388.9|1325
1594735500000|2020-07-14 14:05:00|11391|11390.4|11386.8|11385.9|11396.2|11395.6|11386.7|11385.8|1228
1594735800000|2020-07-14 14:10:00|11386.9|11386.2|11390.8|11389.9|11391.5|11390.8|11385.5|11384.6|1188
1594736100000|2020-07-14 14:15:00|11390.7|11389.8|11396.7|11395.8|11397.4|11396.5|11390.7|11389.8|1249
1594736400000|2020-07-14 14:20:00|11396.8|11395.9|11399.9|11399|11400.5|11399.9|11395.1|11394.2|1071
1594736700000|2020-07-14 14:25:00|11399.7|11398.8|11401.1|11400.5|11402.2|11401.5|11396.2|11395.3|931
1594737000000|2020-07-14 14:30:00|11401.2|11400.6|11402.4|11401.8|11406.2|11405.4|11401.2|11400.6|1183
1594737300000|2020-07-14 14:35:00|11402.5|11401.9|11395|11394.4|11402.7|11401.9|11394|11393.3|1046
1594737600000|2020-07-14 14:40:00|11395.2|11394.3|11395.7|11394.8|11398.7|11397.8|11394.3|11393.5|1119
1594737900000|2020-07-14 14:45:00|11395.8|11394.9|11395.9|11395|11402.1|11401.2|11394.6|11393.7|1165
1594738200000|2020-07-14 14:50:00|11396|11395.1|11398.8|11398.2|11402.6|11402|11393.6|11392.8|1096
1594738500000|2020-07-14 14:55:00|11398.9|11398.3|11399.5|11398.9|11402|11401.1|11396.3|11395.5|959
1594738800000|2020-07-14 15:00:00|11399.7|11399.1|11396.9|11396|11401.2|11400.3|11396|11395.1|1008
1594739100000|2020-07-14 15:05:00|11396.8|11395.9|11399.9|11399|11401|11400.2|11393.5|11392.6|1140
1594739400000|2020-07-14 15:10:00|11399.8|11398.9|11398.1|11397.5|11404.4|11403.5|11397|11396.2|1005
1594739700000|2020-07-14 15:15:00|11398.5|11397.6|11398.4|11397.5|11401.9|11401.1|11396.2|11395.3|966
1594740000000|2020-07-14 15:20:00|11398.5|11397.6|11397.6|11396.7|11400.4|11399.5|11396.9|11396|879
1594740300000|2020-07-14 15:25:00|11397.8|11396.9|11395|11394.1|11399.1|11398.2|11393.4|11392.7|814
1594740600000|2020-07-14 15:30:00|11394.9|11394|11399.9|11399|11400|11399.2|11394.5|11393.6|867
1594740900000|2020-07-14 15:35:00|11400|11399.1|11398.8|11398.2|11401|11400.2|11397.9|11397.3|746
1594741200000|2020-07-14 15:40:00|11398.9|11398|11403.9|11403|11404.6|11404|11398.3|11397.7|702
1594741500000|2020-07-14 15:45:00|11404|11403.1|11401.7|11401.1|11405.2|11404.5|11400.3|11399.6|811
1594741800000|2020-07-14 15:50:00|11401.8|11401.2|11403.5|11402.9|11405.8|11405.2|11401.4|11400.6|604
1594742100000|2020-07-14 15:55:00|11403.6|11403|11406|11405.4|11407.2|11406.6|11402.5|11401.6|576
1594742400000|2020-07-14 16:00:00|11405.9|11405.3|11405.9|11405.3|11406.6|11406|11404.8|11404.1|565
1594742700000|2020-07-14 16:05:00|11405.8|11405.2|11403.9|11403|11406.1|11405.4|11402.8|11402.1|490
1594743000000|2020-07-14 16:10:00|11404|11403.1|11404.2|11403.6|11405|11404.2|11402.8|11402|467
1594743300000|2020-07-14 16:15:00|11404.1|11403.2|11405.2|11404.6|11407.3|11406.5|11403.5|11402.6|544
1594743600000|2020-07-14 16:20:00|11405.3|11404.7|11402.3|11401.7|11406|11405.3|11402.3|11401.6|514
1594743900000|2020-07-14 16:25:00|11402.4|11401.8|11402.3|11401.7|11403.4|11402.7|11401.4|11400.6|445
1594744200000|2020-07-14 16:30:00|11402.4|11401.8|11405|11404.1|11405.5|11404.6|11402.2|11401.6|518
1594744500000|2020-07-14 16:35:00|11405.1|11404.2|11408.1|11407.5|11408.2|11407.6|11404.3|11403.6|432
1594744800000|2020-07-14 16:40:00|11408|11407.4|11406.9|11406.3|11409.2|11408.4|11406.3|11405.6|481
1594745100000|2020-07-14 16:45:00|11407|11406.4|11407.5|11406.6|11409.1|11408.4|11406.9|11406.3|468
1594745400000|2020-07-14 16:50:00|11407.4|11406.5|11404.9|11404|11408.6|11407.8|11403.6|11402.7|419
1594745700000|2020-07-14 16:55:00|11404.8|11404.2|11403.5|11402.9|11405.7|11405.1|11402|11401.3|457
1594746000000|2020-07-14 17:00:00|11403.6|11403|11402.4|11401.8|11404.8|11403.9|11400.2|11399.4|606
1594746300000|2020-07-14 17:05:00|11402.7|11402.1|11401.9|11401|11405.7|11405.1|11400.2|11399.5|557
1594746600000|2020-07-14 17:10:00|11402|11401.1|11402.4|11401.5|11403.6|11402.8|11401.5|11400.9|478
1594746900000|2020-07-14 17:15:00|11402.5|11401.6|11398.8|11398.2|11402.9|11402.2|11398.6|11398|428
1594747200000|2020-07-14 17:20:00|11398.7|11398.1|11399.8|11399.2|11400.8|11400.2|11398|11397.4|418
1594747500000|2020-07-14 17:25:00|11399.7|11399.1|11398.3|11397.7|11401.2|11400.6|11398.3|11397.6|318
1594747800000|2020-07-14 17:30:00|11398.5|11397.9|11399.5|11398.6|11400|11399.2|11398.1|11397.2|355
1594748100000|2020-07-14 17:35:00|11399.6|11398.7|11399.2|11398.6|11400.1|11399.2|11397.6|11396.9|419
1594748400000|2020-07-14 17:40:00|11399.1|11398.5|11397.9|11397|11399.2|11398.6|11397.3|11396.7|371
1594748700000|2020-07-14 17:45:00|11398|11397.1|11399.4|11398.8|11400.2|11399.4|11397.9|11397|276
1594749000000|2020-07-14 17:50:00|11399.5|11398.9|11399.5|11398.6|11400.4|11399.7|11399.3|11398.5|280
1594749300000|2020-07-14 17:55:00|11399.6|11398.7|11397.4|11396.5|11399.7|11399|11392.6|11391.7|625
1594749600000|2020-07-14 18:00:00|11397.5|11396.6|11399.1|11398.2|11402.4|11401.8|11396.7|11395.8|848
1594749900000|2020-07-14 18:05:00|11399.2|11398.3|11398.6|11397.7|11401.1|11400.2|11397.4|11396.5|529
1594750200000|2020-07-14 18:10:00|11398.5|11397.6|11400.1|11399.2|11400.3|11399.7|11398.3|11397.6|592
1594750500000|2020-07-14 18:15:00|11400.2|11399.3|11401.4|11400.5|11402.2|11401.3|11399.2|11398.5|442
1594750800000|2020-07-14 18:20:00|11401.5|11400.6|11401|11400.4|11404.2|11403.4|11400.4|11399.7|516
1594751100000|2020-07-14 18:25:00|11401.1|11400.5|11400.6|11399.7|11401.7|11401.1|11398|11397.1|421
1594751400000|2020-07-14 18:30:00|11400.8|11400.2|11400.3|11399.7|11402.2|11401.3|11399.3|11398.4|375
1594751700000|2020-07-14 18:35:00|11400.4|11399.8|11396.8|11395.9|11400.9|11400.1|11396.2|11395.5|487
1594752000000|2020-07-14 18:40:00|11396.7|11395.8|11397|11396.1|11397.6|11396.9|11395.5|11394.7|379
1594752300000|2020-07-14 18:45:00|11396.9|11396.3|11395.9|11395.3|11399|11398.3|11395.9|11395.1|416
1594752600000|2020-07-14 18:50:00|11396.1|11395.2|11398.6|11397.7|11398.7|11397.8|11395.3|11394.5|351
1594752900000|2020-07-14 18:55:00|11398.5|11397.6|11393.9|11393|11398.8|11398.1|11393.6|11392.9|526
1594753200000|2020-07-14 19:00:00|11394|11393.1|11389.6|11388.7|11394.3|11393.6|11389.6|11388.7|729
1594753500000|2020-07-14 19:05:00|11390|11389.1|11389.2|11388.3|11391.5|11390.6|11387.3|11386.6|654
1594753800000|2020-07-14 19:10:00|11389|11388.4|11390.7|11389.8|11391.3|11390.4|11389|11388.2|533
1594754100000|2020-07-14 19:15:00|11390.3|11389.7|11390.6|11389.7|11391.3|11390.4|11389|11388.2|415
1594754400000|2020-07-14 19:20:00|11390.5|11389.6|11394.2|11393.3|11394.2|11393.3|11390.4|11389.5|361
1594754700000|2020-07-14 19:25:00|11394.3|11393.4|11393.5|11392.6|11394.8|11393.9|11392.7|11391.9|349
1594755000000|2020-07-14 19:30:00|11393.6|11392.7|11392.5|11391.6|11394.7|11393.9|11391.8|11391.1|366
1594755300000|2020-07-14 19:35:00|11392.4|11391.5|11391|11390.1|11392.5|11391.7|11390.7|11389.9|309
1594755600000|2020-07-14 19:40:00|11391.1|11390.2|11393.2|11392.3|11394.2|11393.3|11390.8|11390|388
1594755900000|2020-07-14 19:45:00|11393.3|11392.4|11394.2|11393.3|11394.8|11393.9|11392.4|11391.5|360
1594756200000|2020-07-14 19:50:00|11394.5|11393.6|11393.1|11392.2|11395.3|11394.6|11392.7|11391.8|502
1594756500000|2020-07-14 19:55:00|11393|11392.1|11389.3|11388.7|11393.7|11392.8|11389.3|11388.7|571
1594756800000|2020-07-14 20:00:00|11389.4|11388.8|11392.8|11391.9|11392.9|11392|11389.2|11388.3|341
1594757100000|2020-07-14 20:05:00|11392.7|11391.8|11391.8|11390.9|11392.8|11391.9|11391.3|11390.4|219
1594757400000|2020-07-14 20:10:00|11391.9|11391|11392.3|11391.4|11392.9|11392|11391.5|11390.6|214
1594757700000|2020-07-14 20:15:00|11392.2|11391.3|11393.3|11392.4|11393.6|11392.7|11392.2|11391.3|146
1594758000000|2020-07-14 20:20:00|11393.1|11392.2|11393.3|11392.4|11393.3|11392.4|11391.8|11390.9|106
1594758300000|2020-07-14 20:25:00|11393.2|11392.3|11392.2|11391.3|11393.4|11392.5|11392.1|11391.2|153
1594758600000|2020-07-14 20:30:00|11392.3|11391.4|11394.3|11393.4|11394.4|11393.5|11392.3|11391.4|133
1594758900000|2020-07-14 20:35:00|11394.4|11393.5|11397.6|11396.7|11397.6|11396.8|11394.4|11393.5|199
1594759200000|2020-07-14 20:40:00|11397.5|11396.6|11399.3|11398.4|11399.8|11398.9|11397.5|11396.6|169
1594759500000|2020-07-14 20:45:00|11399.2|11398.3|11399.8|11398.9|11399.9|11399|11398.8|11397.9|134
1594759800000|2020-07-14 20:50:00|11399.7|11398.8|11398.4|11397.5|11400.4|11399.5|11398.3|11397.4|143
1594760100000|2020-07-14 20:55:00|11398.3|11397.4|11400.5|11399.3|11401.7|11400.8|11398.2|11397.3|315
1594760400000|2020-07-14 21:00:00|11400.3|11399.4|11403.9|11400.2|11404.5|11401.4|11400.3|11396.5|92
1594760700000|2020-07-14 21:05:00|11403.5|11400.1|11402.6|11396.9|11405.9|11400.7|11402.2|11393.4|193
1594761000000|2020-07-14 21:10:00|11403.4|11397.1|11402.2|11391.2|11405.3|11399.3|11399.8|11388.8|486
1594761300000|2020-07-14 21:15:00|11402.6|11391.6|11398.8|11393.4|11402.6|11394.5|11396.2|11389.6|333
1594761600000|2020-07-14 21:20:00|11398.6|11393.9|11398.6|11392.8|11400.1|11394.5|11396.6|11391.2|164
1594761900000|2020-07-14 21:25:00|11398.3|11393.3|11399.5|11393.5|11402.3|11396.5|11397.7|11392.4|591
1594762200000|2020-07-14 21:30:00|11399.7|11393.3|11400.1|11392.6|11401.8|11394.5|11397.5|11391.8|361
1594762500000|2020-07-14 21:35:00|11400|11392.7|11402.1|11394.6|11402.2|11395.5|11398.9|11392.4|397
1594762800000|2020-07-14 21:40:00|11402|11394.7|11403.9|11396.6|11405.5|11400.4|11401|11394.3|651
1594763100000|2020-07-14 21:45:00|11403.8|11397.2|11404.3|11399.1|11406.2|11399.9|11403.5|11395.5|357
1594763400000|2020-07-14 21:50:00|11403.9|11398.9|11404.4|11400|11405.5|11400.9|11403.5|11396.2|430
1594763700000|2020-07-14 21:55:00|11404.3|11399.7|11403.9|11400.9|11405|11401.2|11403|11397.7|592
1594764000000|2020-07-14 22:00:00|11404|11401.1|11407.1|11405.9|11407.8|11406.5|11403.8|11400.6|937
1594764300000|2020-07-14 22:05:00|11407.4|11406.2|11407.5|11406.6|11407.8|11406.9|11407|11406|277
1594764600000|2020-07-14 22:10:00|11407.6|11406.7|11407.7|11406.8|11408.2|11407.3|11405.9|11405|208
1594764900000|2020-07-14 22:15:00|11407.9|11407|11408.6|11407.7|11409|11408.1|11406.7|11405.8|269
1594765200000|2020-07-14 22:20:00|11409|11408.1|11410.3|11409.4|11410.4|11409.5|11408.4|11407.5|242
1594765500000|2020-07-14 22:25:00|11410.1|11409.2|11411|11410.1|11411.6|11410.4|11409.8|11408.9|317
1594765800000|2020-07-14 22:30:00|11411.1|11410.2|11410.6|11409.7|11411.4|11410.4|11408.1|11407.2|458
1594766100000|2020-07-14 22:35:00|11410.5|11409.6|11410.6|11409.7|11410.9|11409.8|11409.5|11408.5|213
1594766400000|2020-07-14 22:40:00|11410.5|11409.6|11411.4|11410.5|11411.5|11410.6|11410.1|11409.2|178
1594766700000|2020-07-14 22:45:00|11411.5|11410.6|11412.5|11411.6|11413.1|11412|11411.2|11410.3|285
1594767000000|2020-07-14 22:50:00|11412.6|11411.7|11410.4|11409.5|11412.9|11412|11410.4|11409.5|188
1594767300000|2020-07-14 22:55:00|11410.5|11409.6|11409.5|11408.6|11410.7|11409.8|11409.4|11408.5|179
1594767600000|2020-07-14 23:00:00|11409.6|11408.7|11409|11408.1|11409.6|11408.7|11408.4|11407.5|178
1594767900000|2020-07-14 23:05:00|11409.1|11408.2|11408.2|11407.3|11409.1|11408.2|11408|11407.1|274
1594768200000|2020-07-14 23:10:00|11408.3|11407.4|11409.3|11408.4|11409.6|11408.6|11407.9|11407|214
1594768500000|2020-07-14 23:15:00|11409.4|11408.5|11409.6|11408.7|11410.7|11409.8|11409|11408|286
1594768800000|2020-07-14 23:20:00|11409.7|11408.8|11410.3|11409.4|11411.7|11410.8|11409.5|11408.6|270
1594769100000|2020-07-14 23:25:00|11410.5|11409.6|11410.2|11409.3|11411.3|11410.6|11410.1|11409.3|177
1594769400000|2020-07-14 23:30:00|11410.4|11409.5|11409|11408.1|11410.8|11409.9|11408.9|11408|179
1594769700000|2020-07-14 23:35:00|11409.1|11408.2|11409.5|11408.6|11409.7|11408.8|11409|11408.1|142
1594770000000|2020-07-14 23:40:00|11409.4|11408.5|11407.5|11406.6|11409.6|11408.7|11407|11406.2|207
1594770300000|2020-07-14 23:45:00|11407.6|11406.7|11406.5|11405.6|11407.9|11407|11405.5|11404.6|186
1594770600000|2020-07-14 23:50:00|11406.4|11405.5|11406.9|11406|11407.1|11406.2|11405.8|11405|126
1594770900000|2020-07-14 23:55:00|11407|11406.1|11410.7|11409.8|11411.1|11410.2|11407|11406.1|228
1594771200000|2020-07-15 00:00:00|11410.9|11410|11415.4|11414.5|11415.5|11414.6|11409.7|11408.8|443
1594771500000|2020-07-15 00:05:00|11415.3|11414.4|11422.5|11421.6|11422.8|11422.2|11415.3|11414.4|557
1594771800000|2020-07-15 00:10:00|11422.6|11421.7|11418.5|11417.6|11423.6|11422.8|11417.1|11416.2|551
1594772100000|2020-07-15 00:15:00|11418.4|11417.5|11417.2|11416.3|11420|11419.1|11416.9|11416|356
1594772400000|2020-07-15 00:20:00|11417.4|11416.5|11413.6|11412.7|11418.1|11417.2|11411.8|11410.9|355
1594772700000|2020-07-15 00:25:00|11413.7|11412.8|11413.5|11412.6|11414.7|11413.8|11410.4|11409.5|454
1594773000000|2020-07-15 00:30:00|11413.8|11412.9|11413.3|11412.4|11414.9|11414|11412.4|11411.5|347
1594773300000|2020-07-15 00:35:00|11413.4|11412.5|11412.9|11412|11414.1|11413.2|11410.5|11409.6|349
1594773600000|2020-07-15 00:40:00|11413|11412.1|11415.1|11414.2|11415.2|11414.4|11411.3|11410.4|306
1594773900000|2020-07-15 00:45:00|11415.2|11414.3|11415.2|11414.3|11415.5|11414.6|11413.2|11412.3|315
1594774200000|2020-07-15 00:50:00|11415.3|11414.4|11411.3|11410.4|11415.6|11414.8|11410.4|11409.5|455
1594774500000|2020-07-15 00:55:00|11410.9|11410|11413.5|11412.6|11413.6|11412.7|11410.3|11409.4|368
1594774800000|2020-07-15 01:00:00|11413.4|11412.8|11411.7|11410.8|11414.1|11413.2|11411.7|11410.8|330
1594775100000|2020-07-15 01:05:00|11411.6|11410.7|11411|11410.1|11412|11411.1|11410.1|11409.2|351
1594775400000|2020-07-15 01:10:00|11410.9|11410|11413.6|11412.7|11414.2|11413.4|11410.4|11409.5|302
1594775700000|2020-07-15 01:15:00|11413.5|11412.6|11412.8|11411.9|11413.9|11413|11411|11410.1|364
1594776000000|2020-07-15 01:20:00|11412.7|11411.8|11412.6|11411.7|11413.1|11412.2|11411.5|11410.7|281
1594776300000|2020-07-15 01:25:00|11412.5|11411.6|11419.2|11418.3|11419.7|11418.8|11412.5|11411.6|493
1594776600000|2020-07-15 01:30:00|11419.1|11418.2|11417.4|11416.5|11421.6|11420.7|11414.2|11413.3|750
1594776900000|2020-07-15 01:35:00|11417.3|11416.4|11412.9|11412|11417.7|11416.8|11412.3|11411.4|494
1594777200000|2020-07-15 01:40:00|11413|11412.1|11411.6|11410.7|11413.1|11412.2|11410.9|11410|419
1594777500000|2020-07-15 01:45:00|11411.7|11410.8|11411.7|11410.8|11414|11413.1|11409.9|11409|499
1594777800000|2020-07-15 01:50:00|11411.8|11410.9|11411.1|11410.2|11414.3|11413.4|11411|11410.1|345
1594778100000|2020-07-15 01:55:00|11411|11410.1|11412.3|11411.4|11414.1|11413.2|11410.7|11409.8|336
1594778400000|2020-07-15 02:00:00|11412.6|11411.7|11409.8|11408.9|11412.6|11411.7|11409.3|11408.4|374
1594778700000|2020-07-15 02:05:00|11409.9|11409|11409.1|11408.2|11411|11410.1|11408.2|11407.4|358
1594779000000|2020-07-15 02:10:00|11409|11408.1|11408.9|11408|11410|11409.1|11406.5|11405.8|351
1594779300000|2020-07-15 02:15:00|11409|11408.1|11406.6|11405.7|11409|11408.1|11406.1|11405.2|290
1594779600000|2020-07-15 02:20:00|11406.4|11405.5|11407.2|11406.6|11408.4|11407.5|11405.8|11405|334
1594779900000|2020-07-15 02:25:00|11407|11406.4|11409.3|11408.4|11409.6|11409|11406.2|11405.4|400
1594780200000|2020-07-15 02:30:00|11409.4|11408.5|11408.9|11408|11409.8|11409|11408.1|11407.3|255
1594780500000|2020-07-15 02:35:00|11408.8|11407.9|11406.2|11405.3|11410|11409.4|11406|11405.3|325
1594780800000|2020-07-15 02:40:00|11406.1|11405.2|11403.8|11403.2|11406.2|11405.3|11401.7|11400.8|422
1594781100000|2020-07-15 02:45:00|11403.9|11403|11402.8|11401.9|11404.4|11403.7|11400.5|11399.6|290
1594781400000|2020-07-15 02:50:00|11402.7|11401.8|11402.8|11401.9|11403.3|11402.5|11401.1|11400.3|252
1594781700000|2020-07-15 02:55:00|11403|11402.1|11403.3|11402.4|11403.9|11403.1|11402|11401.1|295
1594782000000|2020-07-15 03:00:00|11403.2|11402.3|11404.4|11403.5|11404.7|11404.1|11402.2|11401.3|273
1594782300000|2020-07-15 03:05:00|11404.3|11403.4|11402.1|11401.2|11405.1|11404.2|11402|11401.1|315
1594782600000|2020-07-15 03:10:00|11402|11401.1|11401.8|11401.2|11403.5|11402.7|11400.6|11399.7|356
1594782900000|2020-07-15 03:15:00|11401.9|11401|11400.3|11399.4|11403|11402.1|11399.8|11398.9|428
1594783200000|2020-07-15 03:20:00|11400.4|11399.5|11400|11399.1|11400.9|11400|11398.9|11398|315
1594783500000|2020-07-15 03:25:00|11399.9|11399|11398.6|11397.7|11401.1|11400.3|11397.9|11397.2|241
1594783800000|2020-07-15 03:30:00|11398.5|11397.9|11397.8|11396.9|11399.5|11398.8|11397|11396.1|329
1594784100000|2020-07-15 03:35:00|11397.7|11396.8|11397|11396.1|11398.3|11397.5|11396.3|11395.4|271
1594784400000|2020-07-15 03:40:00|11397.1|11396.2|11396.1|11395.5|11397.8|11396.9|11395.8|11394.9|276
1594784700000|2020-07-15 03:45:00|11396.3|11395.4|11397.8|11396.9|11398.1|11397.2|11396|11395.1|207
1594785000000|2020-07-15 03:50:00|11397.7|11396.8|11396.6|11396|11398.4|11397.6|11395.9|11395|265
1594785300000|2020-07-15 03:55:00|11396.7|11396.1|11398.2|11397.3|11398.4|11397.5|11396.1|11395.3|182
1594785600000|2020-07-15 04:00:00|11398.1|11397.2|11397.2|11396.3|11398.6|11397.9|11396.1|11395.4|232
1594785900000|2020-07-15 04:05:00|11397.3|11396.4|11396.8|11395.9|11397.6|11396.8|11396.1|11395.4|148
1594786200000|2020-07-15 04:10:00|11396.7|11395.8|11395.5|11394.6|11397.3|11396.5|11395.2|11394.4|200
1594786500000|2020-07-15 04:15:00|11395.4|11394.5|11398.7|11397.8|11399.1|11398.2|11395.1|11394.2|223
1594786800000|2020-07-15 04:20:00|11398.5|11397.6|11398.8|11397.9|11399.4|11398.5|11398.2|11397.4|240
1594787100000|2020-07-15 04:25:00|11398.7|11397.8|11398.7|11397.8|11399.6|11398.8|11397.6|11396.8|197
1594787400000|2020-07-15 04:30:00|11398.8|11397.9|11400.3|11399.4|11402|11401.2|11398.2|11397.4|343
1594787700000|2020-07-15 04:35:00|11400.4|11399.5|11398.9|11398|11400.9|11400.1|11398.5|11397.8|195
1594788000000|2020-07-15 04:40:00|11398.8|11397.9|11396.6|11396|11399.3|11398.6|11396.5|11395.7|209
1594788300000|2020-07-15 04:45:00|11396.8|11395.9|11397.9|11397.3|11398.2|11397.4|11396.5|11395.6|249
1594788600000|2020-07-15 04:50:00|11397.8|11397.2|11397.3|11396.7|11398.9|11398.1|11397|11396.2|156
1594788900000|2020-07-15 04:55:00|11397.4|11396.8|11395.5|11394.9|11398|11397.4|11394.5|11393.6|382
1594789200000|2020-07-15 05:00:00|11395.6|11395|11393.8|11393.2|11396|11395.4|11391.6|11390.7|366
1594789500000|2020-07-15 05:05:00|11394|11393.4|11394.8|11393.9|11395.9|11395|11394|11393.4|261
1594789800000|2020-07-15 05:10:00|11394.9|11394|11395.2|11394.3|11395.8|11395|11394.6|11393.9|234
1594790100000|2020-07-15 05:15:00|11395.3|11394.4|11395.4|11394.5|11395.9|11395.1|11394.6|11393.8|196
1594790400000|2020-07-15 05:20:00|11395.3|11394.4|11394.8|11394.2|11395.8|11395.1|11394.4|11393.6|147
1594790700000|2020-07-15 05:25:00|11395|11394.1|11395.2|11394.3|11397.9|11397|11394.7|11393.9|301
1594791000000|2020-07-15 05:30:00|11395.3|11394.4|11395.8|11394.9|11396.2|11395.3|11394.2|11393.4|284
1594791300000|2020-07-15 05:35:00|11395.7|11394.8|11396.3|11395.4|11397.3|11396.4|11395.4|11394.5|237
1594791600000|2020-07-15 05:40:00|11396.4|11395.5|11397.8|11396.9|11398.1|11397.4|11395.2|11394.4|220
1594791900000|2020-07-15 05:45:00|11398|11397.1|11399.6|11398.7|11399.7|11398.8|11398|11397.1|270
1594792200000|2020-07-15 05:50:00|11399.7|11398.8|11398.6|11397.7|11400.4|11399.5|11397.5|11396.8|343
1594792500000|2020-07-15 05:55:00|11398.7|11397.8|11400.1|11399.2|11400.3|11399.6|11398|11397.3|284
1594792800000|2020-07-15 06:00:00|11400|11399.1|11398.4|11397.8|11400.3|11399.5|11396.2|11395.4|490
1594793100000|2020-07-15 06:05:00|11398.5|11397.9|11401.4|11400.5|11403.9|11403.1|11398.4|11397.7|505
1594793400000|2020-07-15 06:10:00|11401.2|11400.3|11403.1|11402.5|11404.5|11403.9|11401.1|11400.2|413
1594793700000|2020-07-15 06:15:00|11402.8|11402.2|11406.6|11406|11407.1|11406.2|11402.6|11402|502
1594794000000|2020-07-15 06:20:00|11406.5|11405.9|11402.7|11401.8|11407.2|11406.3|11402.1|11401.4|424
1594794300000|2020-07-15 06:25:00|11402.5|11401.9|11407.4|11406.5|11410|11409.3|11402.5|11401.9|495
1594794600000|2020-07-15 06:30:00|11407.3|11406.4|11408.2|11407.6|11409|11408.1|11407|11406.3|339
1594794900000|2020-07-15 06:35:00|11408.1|11407.5|11409.5|11408.9|11410.7|11410|11408|11407.4|406
1594795200000|2020-07-15 06:40:00|11409.3|11408.7|11413|11412.1|11414|11413.3|11409.1|11408.5|373
1594795500000|2020-07-15 06:45:00|11412.9|11412|11412.7|11412.1|11414.1|11413.5|11411|11410.2|458
1594795800000|2020-07-15 06:50:00|11412.8|11412.2|11407.9|11407|11412.9|11412.2|11407.6|11406.9|401
1594796100000|2020-07-15 06:55:00|11408|11407.1|11406|11405.1|11409|11408.4|11404.6|11403.8|478
1594796400000|2020-07-15 07:00:00|11406.2|11405.3|11404.5|11403.9|11408.9|11408.2|11403.1|11402.5|699
1594796700000|2020-07-15 07:05:00|11404.8|11404.2|11405|11404.1|11413.6|11413|11403.4|11402.5|918
1594797000000|2020-07-15 07:10:00|11404.8|11404.2|11399.4|11398.8|11406.8|11406|11399.1|11398.3|731
1594797300000|2020-07-15 07:15:00|11399.6|11399|11401.5|11400.6|11403.6|11402.9|11398.9|11398.3|723
1594797600000|2020-07-15 07:20:00|11401.4|11400.8|11404.1|11403.5|11406.1|11405.4|11400.7|11400.1|737
1594797900000|2020-07-15 07:25:00|11404.2|11403.6|11408.4|11407.5|11408.5|11407.8|11403.7|11403.1|523
1594798200000|2020-07-15 07:30:00|11408.3|11407.4|11417.6|11416.7|11417.7|11417.1|11408.2|11407.3|695
1594798500000|2020-07-15 07:35:00|11417.5|11416.6|11415.9|11415|11421.2|11420.3|11415.6|11415|766
1594798800000|2020-07-15 07:40:00|11416|11415.1|11433.9|11433|11435.4|11434.6|11415.9|11415.1|1095
1594799100000|2020-07-15 07:45:00|11433.8|11432.9|11435.1|11434.2|11436.6|11435.7|11429.6|11428.7|926
1594799400000|2020-07-15 07:50:00|11435.2|11434.3|11434.2|11433.3|11438.2|11437.3|11434|11433.2|928
1594799700000|2020-07-15 07:55:00|11434.3|11433.4|11433|11432.4|11436.3|11435.5|11433|11432.1|753
1594800000000|2020-07-15 08:00:00|11433.2|11432.6|11441.6|11441|11444.8|11444.1|11433.2|11432.6|904
1594800300000|2020-07-15 08:05:00|11441.5|11440.9|11442.1|11441.2|11443.6|11443|11439.9|11439|682
1594800600000|2020-07-15 08:10:00|11442|11441.1|11441.5|11440.9|11442.7|11442|11440|11439.2|655
1594800900000|2020-07-15 08:15:00|11441.4|11440.8|11440.8|11440.2|11442.1|11441.4|11438.9|11438|581
1594801200000|2020-07-15 08:20:00|11440.9|11440.3|11439.9|11439|11445|11444.3|11439.7|11438.9|717
1594801500000|2020-07-15 08:25:00|11440|11439.3|11443.5|11442.6|11443.9|11443|11437.1|11436.5|785
1594801800000|2020-07-15 08:30:00|11443.4|11442.5|11438.3|11437.4|11444.6|11444|11438.2|11437.4|747
1594802100000|2020-07-15 08:35:00|11438.2|11437.6|11435.3|11434.4|11440|11439.4|11435.2|11434.3|713
1594802400000|2020-07-15 08:40:00|11435.4|11434.5|11437.1|11436.2|11440.2|11439.6|11433.7|11433.1|705
1594802700000|2020-07-15 08:45:00|11437|11436.1|11433.4|11432.8|11437.6|11437|11431.9|11431.2|590
1594803000000|2020-07-15 08:50:00|11433.7|11432.9|11432.6|11431.7|11435.3|11434.5|11430.9|11430.3|630
1594803300000|2020-07-15 08:55:00|11432.4|11431.8|11437.4|11436.8|11439.3|11438.7|11432|11431.3|700
1594803600000|2020-07-15 09:00:00|11437.3|11436.5|11433.7|11433.1|11437.9|11437.2|11433.5|11432.9|747
1594803900000|2020-07-15 09:05:00|11433.6|11433|11430|11429.4|11434.2|11433.6|11430|11429.4|517
1594804200000|2020-07-15 09:10:00|11430.1|11429.5|11430.6|11429.7|11432.5|11431.9|11429.9|11429.3|586
1594804500000|2020-07-15 09:15:00|11430.7|11429.8|11431.2|11430.6|11432|11431.4|11428.3|11427.7|616
1594804800000|2020-07-15 09:20:00|11431.1|11430.5|11427.6|11427|11431.1|11430.5|11426.9|11426.3|481
1594805100000|2020-07-15 09:25:00|11428.2|11427.3|11430.2|11429.6|11433|11432.4|11427.9|11427.2|532
1594805400000|2020-07-15 09:30:00|11430.4|11429.5|11430.9|11430|11433.9|11433.1|11428.9|11428.2|779
1594805700000|2020-07-15 09:35:00|11431|11430.1|11433.1|11432.5|11433.9|11433.3|11429.7|11428.9|588
1594806000000|2020-07-15 09:40:00|11433.2|11432.3|11429.1|11428.5|11433.2|11432.5|11429|11428.4|573
1594806300000|2020-07-15 09:45:00|11429.2|11428.3|11429.6|11429|11431.5|11430.9|11428.4|11427.5|422
1594806600000|2020-07-15 09:50:00|11429.4|11428.8|11428.7|11428.1|11429.9|11429.2|11426.2|11425.4|508
1594806900000|2020-07-15 09:55:00|11428.6|11428|11427.3|11426.7|11429|11428.4|11426|11425.4|495
1594807200000|2020-07-15 10:00:00|11427.4|11426.8|11428|11427.4|11429.6|11428.9|11426.8|11426.2|491
1594807500000|2020-07-15 10:05:00|11429|11428.4|11435|11434.4|11435.1|11434.5|11429|11428.4|497
1594807800000|2020-07-15 10:10:00|11435.1|11434.5|11433.5|11432.6|11438.1|11437.3|11433.3|11432.6|795
1594808100000|2020-07-15 10:15:00|11433.6|11432.7|11430.4|11429.8|11434.1|11433.5|11430.3|11429.7|425
1594808400000|2020-07-15 10:20:00|11430.9|11430.3|11430.9|11430.3|11434.9|11434.1|11430.6|11430|470
1594808700000|2020-07-15 10:25:00|11430.6|11430|11432.2|11431.6|11432.6|11431.9|11428.3|11427.7|557
1594809000000|2020-07-15 10:30:00|11432.4|11431.5|11433|11432.4|11434.4|11433.8|11431|11430.4|566
1594809300000|2020-07-15 10:35:00|11432.9|11432.3|11432.2|11431.3|11434.3|11433.7|11430.8|11430.2|538
1594809600000|2020-07-15 10:40:00|11432|11431.4|11435.9|11435.3|11436.3|11435.6|11431.5|11430.8|559
1594809900000|2020-07-15 10:45:00|11435.8|11435.2|11442|11441.4|11443.6|11443|11434.6|11434|599
1594810200000|2020-07-15 10:50:00|11441.9|11441.3|11446.4|11445.8|11446.4|11445.8|11440.1|11439.3|619
1594810500000|2020-07-15 10:55:00|11446.3|11445.7|11441.4|11440.8|11448|11447.4|11438.8|11438.2|722
1594810800000|2020-07-15 11:00:00|11441.3|11440.7|11444.3|11443.7|11445.7|11445.1|11440.3|11439.7|699
1594811100000|2020-07-15 11:05:00|11444.2|11443.6|11440.8|11440.2|11446.6|11446|11440.8|11440.2|578
1594811400000|2020-07-15 11:10:00|11440.7|11440.1|11438.2|11437.6|11441.8|11441.1|11437.1|11436.5|569
1594811700000|2020-07-15 11:15:00|11438.1|11437.5|11435|11434.4|11439.2|11438.6|11434.2|11433.6|611
1594812000000|2020-07-15 11:20:00|11435.1|11434.5|11437.4|11436.8|11439.8|11439.2|11433.8|11433.2|665
1594812300000|2020-07-15 11:25:00|11437.6|11437|11440.7|11440.1|11441.1|11440.5|11436.3|11435.7|577
1594812600000|2020-07-15 11:30:00|11440.6|11440|11442.7|11442.1|11443.4|11442.8|11440.1|11439.5|564
1594812900000|2020-07-15 11:35:00|11442.8|11442.2|11441.3|11440.7|11444.3|11443.7|11440.6|11439.9|536
1594813200000|2020-07-15 11:40:00|11441.4|11440.8|11442.6|11442|11444.1|11443.5|11441.1|11440.5|412
1594813500000|2020-07-15 11:45:00|11442.7|11442.1|11443.1|11442.5|11444.7|11444|11441.5|11440.9|430
1594813800000|2020-07-15 11:50:00|11443.2|11442.6|11442|11441.4|11445|11444.4|11441|11440.4|608
1594814100000|2020-07-15 11:55:00|11441.9|11441.3|11438.4|11437.8|11442|11441.4|11438.4|11437.7|573
1594814400000|2020-07-15 12:00:00|11438.7|11438.1|11439.3|11438.7|11440.6|11439.9|11437.4|11436.8|540
1594814700000|2020-07-15 12:05:00|11439.5|11438.6|11441.3|11440.7|11443.1|11442.4|11437.7|11436.9|490
1594815000000|2020-07-15 12:10:00|11441.4|11440.8|11444.3|11443.7|11445.5|11444.9|11440.6|11440|450
1594815300000|2020-07-15 12:15:00|11444.4|11443.8|11444.4|11443.8|11445.3|11444.7|11441.7|11441|494
1594815600000|2020-07-15 12:20:00|11444.5|11443.9|11444.4|11443.5|11446.2|11445.6|11441.8|11441.1|415
1594815900000|2020-07-15 12:25:00|11444.5|11443.6|11442.5|11441.6|11444.5|11443.9|11441.4|11440.6|489
1594816200000|2020-07-15 12:30:00|11442.6|11441.7|11441.8|11441.2|11444.1|11443.4|11440.8|11440.2|485
1594816500000|2020-07-15 12:35:00|11441.9|11441.3|11443.6|11443|11445|11444.4|11441.2|11440.6|484
1594816800000|2020-07-15 12:40:00|11443.9|11443.3|11441.1|11440.5|11444.3|11443.5|11441|11440.2|388
1594817100000|2020-07-15 12:45:00|11441.2|11440.3|11438.5|11437.9|11441.4|11440.8|11436.8|11436.2|453
1594817400000|2020-07-15 12:50:00|11438.4|11437.8|11439.8|11439.2|11440|11439.3|11437.8|11436.9|340
1594817700000|2020-07-15 12:55:00|11439.7|11439.1|11435.5|11434.9|11440.1|11439.5|11435.2|11434.6|638
1594818000000|2020-07-15 13:00:00|11435.8|11435.2|11442.2|11441.6|11442.3|11441.7|11435.8|11435.2|501
1594818300000|2020-07-15 13:05:00|11442.3|11441.7|11440.2|11439.6|11443.5|11442.9|11439.6|11438.8|605
1594818600000|2020-07-15 13:10:00|11440.3|11439.7|11440.2|11439.3|11441.8|11440.9|11436.9|11436.3|537
1594818900000|2020-07-15 13:15:00|11440.8|11439.1|11442.6|11442|11443.3|11442.5|11438.4|11436.7|618
1594819200000|2020-07-15 13:20:00|11442.5|11441.9|11441.6|11440.7|11445.3|11444.7|11441.6|11440.7|529
1594819500000|2020-07-15 13:25:00|11441.7|11440.8|11443.9|11443.3|11445.3|11444.5|11441.5|11440.7|579
1594819800000|2020-07-15 13:30:00|11444|11443.4|11447.4|11446.5|11452.4|11451.8|11443.7|11442.9|986
1594820100000|2020-07-15 13:35:00|11447.3|11446.7|11434.9|11434|11450|11449.1|11434.8|11433.9|1091
1594820400000|2020-07-15 13:40:00|11434.8|11433.9|11438.6|11437.7|11440.9|11440|11434.2|11433.3|915
1594820700000|2020-07-15 13:45:00|11438.8|11437.9|11436.5|11435.6|11439.2|11438.4|11432.2|11431.3|950
1594821000000|2020-07-15 13:50:00|11436.8|11435.9|11430.4|11429.5|11437|11436.2|11427.8|11427|943
1594821300000|2020-07-15 13:55:00|11430.3|11429.4|11427.9|11427|11433.4|11432.7|11426.3|11425.5|989
1594821600000|2020-07-15 14:00:00|11428.1|11427.2|11424.4|11423.5|11428.7|11428.1|11422.1|11421.2|1025
1594821900000|2020-07-15 14:05:00|11424.6|11423.7|11427.5|11426.6|11428.3|11427.7|11424.4|11423.5|1154
1594822200000|2020-07-15 14:10:00|11427.3|11426.4|11422.7|11421.8|11427.8|11427|11421.8|11420.9|1124
1594822500000|2020-07-15 14:15:00|11422.9|11422|11418|11417.1|11424.8|11424.1|11410.7|11409.8|1210
1594822800000|2020-07-15 14:20:00|11418.1|11417.2|11418.9|11418|11420.1|11419.5|11415.2|11414.3|855
1594823100000|2020-07-15 14:25:00|11418.8|11417.9|11422.5|11421.6|11424.2|11423.6|11417.8|11417|832
1594823400000|2020-07-15 14:30:00|11422.4|11421.5|11425.7|11425.1|11428.2|11427.5|11422.4|11421.5|932
1594823700000|2020-07-15 14:35:00|11425.6|11425|11424.5|11423.6|11426.1|11425.4|11423.1|11422.3|934
1594824000000|2020-07-15 14:40:00|11424.7|11423.8|11425.1|11424.5|11425.6|11425|11419.2|11418.6|826
1594824300000|2020-07-15 14:45:00|11425.3|11424.7|11426.4|11425.8|11427.9|11427.3|11423.5|11422.9|687
1594824600000|2020-07-15 14:50:00|11426.5|11425.9|11415.7|11414.8|11426.7|11425.9|11414.5|11413.8|931
1594824900000|2020-07-15 14:55:00|11415.6|11414.7|11418|11417.4|11421.2|11420.5|11414|11413.4|1014
1594825200000|2020-07-15 15:00:00|11417.9|11417.3|11419.3|11418.4|11420.8|11420.2|11415.7|11414.8|1001
1594825500000|2020-07-15 15:05:00|11419.1|11418.5|11421.8|11421.2|11422.9|11422|11419|11418.1|963
1594825800000|2020-07-15 15:10:00|11421.7|11421.1|11423.8|11422.9|11424.7|11424|11421.7|11421.1|694
1594826100000|2020-07-15 15:15:00|11423.6|11422.7|11418.6|11418|11424.7|11424|11417.5|11416.9|803
1594826400000|2020-07-15 15:20:00|11418.7|11417.8|11418.4|11417.5|11419.3|11418.6|11414.6|11413.9|839
1594826700000|2020-07-15 15:25:00|11418.3|11417.7|11421.3|11420.7|11421.6|11420.7|11416.6|11416|609
1594827000000|2020-07-15 15:30:00|11421.2|11420.6|11422.9|11422|11423.1|11422.5|11419.2|11418.5|644
1594827300000|2020-07-15 15:35:00|11422.6|11422.1|11417.2|11416.3|11424|11423.4|11416.8|11415.9|808
1594827600000|2020-07-15 15:40:00|11417|11416.4|11413.4|11412.8|11417.2|11416.4|11410.2|11409.6|726
1594827900000|2020-07-15 15:45:00|11413.6|11412.7|11408.7|11408.1|11414.3|11413.5|11408.5|11407.8|671
1594828200000|2020-07-15 15:50:00|11408.8|11408.2|11407.4|11406.8|11410.8|11410|11406.3|11405.5|627
1594828500000|2020-07-15 15:55:00|11407.5|11406.9|11406.1|11405.5|11409.3|11408.7|11406|11405.3|606
1594828800000|2020-07-15 16:00:00|11405.8|11405.2|11404.1|11403.5|11407.7|11407.1|11402.8|11402.2|716
1594829100000|2020-07-15 16:05:00|11404|11403.4|11405.8|11405.2|11406.1|11405.5|11403.7|11403.1|543
1594829400000|2020-07-15 16:10:00|11405.9|11405.3|11409.2|11408.6|11409.3|11408.6|11404.4|11403.7|491
1594829700000|2020-07-15 16:15:00|11409.1|11408.5|11408.1|11407.5|11410.3|11409.7|11406.1|11405.5|524
1594830000000|2020-07-15 16:20:00|11408|11407.1|11405.2|11404.3|11408|11407.3|11404.4|11403.7|532
1594830300000|2020-07-15 16:25:00|11405.3|11404.4|11407|11406.4|11407.5|11406.6|11404.9|11404.1|383
1594830600000|2020-07-15 16:30:00|11407.1|11406.2|11403.6|11403|11407.2|11406.5|11403.1|11402.4|510
1594830900000|2020-07-15 16:35:00|11403.7|11403.1|11402.9|11402.3|11404.9|11404.3|11402.4|11401.8|501
1594831200000|2020-07-15 16:40:00|11403|11402.4|11403.4|11402.5|11405|11404.4|11402.8|11402.1|415
1594831500000|2020-07-15 16:45:00|11403.3|11402.7|11404.2|11403.3|11405|11404.4|11401.9|11401.1|506
1594831800000|2020-07-15 16:50:00|11404|11403.4|11406.8|11405.9|11406.9|11406.2|11403|11402.2|349
1594832100000|2020-07-15 16:55:00|11406.7|11406.1|11407.6|11407|11407.9|11407.3|11406|11405.4|315
1594832400000|2020-07-15 17:00:00|11407.4|11406.8|11405.8|11405.2|11408.3|11407.5|11403.9|11403|493
1594832700000|2020-07-15 17:05:00|11405.9|11404.9|11407.6|11407|11407.9|11407.1|11404.3|11403.6|490
1594833000000|2020-07-15 17:10:00|11407.5|11406.6|11406.6|11406|11409|11408.3|11406.1|11405.4|599
1594833300000|2020-07-15 17:15:00|11406.4|11405.8|11408.8|11408.2|11409|11408.2|11405.5|11404.8|501
1594833600000|2020-07-15 17:20:00|11408.7|11408.1|11409|11408.4|11409.9|11409.2|11408.7|11408|275
1594833900000|2020-07-15 17:25:00|11408.9|11408.3|11406.9|11406|11409.1|11408.5|11405.6|11405|331
1594834200000|2020-07-15 17:30:00|11407|11406.1|11407.4|11406.5|11407.7|11407.1|11406|11405.4|348
1594834500000|2020-07-15 17:35:00|11407.5|11406.6|11408.3|11407.7|11409.2|11408.6|11407|11406.4|239
1594834800000|2020-07-15 17:40:00|11408.4|11407.8|11409.4|11408.5|11410.5|11409.9|11408.3|11407.6|250
1594835100000|2020-07-15 17:45:00|11409.5|11408.6|11404.7|11404.1|11410.2|11409.4|11403.7|11403.1|380
1594835400000|2020-07-15 17:50:00|11404.8|11404.2|11405.4|11404.8|11407|11406.2|11404.1|11403.5|359
1594835700000|2020-07-15 17:55:00|11405.5|11404.9|11406.3|11405.4|11406.5|11405.6|11404.4|11403.8|304
1594836000000|2020-07-15 18:00:00|11406.4|11405.5|11405|11404.4|11407.9|11407.2|11403.8|11403.2|627
1594836300000|2020-07-15 18:05:00|11404.9|11404.3|11405.1|11404.5|11406.8|11405.9|11404.3|11403.7|311
1594836600000|2020-07-15 18:10:00|11405.4|11404.8|11406.4|11405.5|11407.4|11406.7|11405.4|11404.8|348
1594836900000|2020-07-15 18:15:00|11406.3|11405.4|11405.2|11404.6|11407.4|11406.8|11404.3|11403.4|446
1594837200000|2020-07-15 18:20:00|11405.3|11404.7|11405.8|11405.2|11406.4|11405.6|11404|11403.2|426
1594837500000|2020-07-15 18:25:00|11406.1|11405.5|11406.9|11406|11407.1|11406.3|11405.2|11404.5|367
1594837800000|2020-07-15 18:30:00|11406.8|11405.9|11408.4|11407.8|11408.9|11408.3|11405.7|11404.9|397
1594838100000|2020-07-15 18:35:00|11408.3|11407.7|11407.7|11407.1|11408.6|11407.9|11407.3|11406.7|382
1594838400000|2020-07-15 18:40:00|11407.8|11407.2|11407.9|11407|11409.5|11408.8|11407.7|11406.9|339
1594838700000|2020-07-15 18:45:00|11407.8|11407.2|11409.6|11408.7|11409.6|11408.9|11406.5|11405.9|265
1594839000000|2020-07-15 18:50:00|11409.5|11408.6|11406.9|11406.3|11409.9|11409.2|11406.3|11405.5|359
1594839300000|2020-07-15 18:55:00|11407|11406.1|11406.1|11405.5|11410|11409.4|11406.1|11405.5|466
1594839600000|2020-07-15 19:00:00|11406.2|11405.6|11406.5|11405.6|11407.6|11406.8|11405.3|11404.5|458
1594839900000|2020-07-15 19:05:00|11406.4|11405.5|11404.9|11404|11406.5|11405.6|11403.8|11403.1|477
1594840200000|2020-07-15 19:10:00|11404.7|11404.1|11403.5|11402.9|11404.9|11404.1|11403.3|11402.6|366
1594840500000|2020-07-15 19:15:00|11403.6|11403|11404.8|11404.2|11406|11405.4|11403.3|11402.4|379
1594840800000|2020-07-15 19:20:00|11404.9|11404.3|11406.9|11406|11407.3|11406.5|11404.7|11404|322
1594841100000|2020-07-15 19:25:00|11407|11406.1|11407.9|11407|11408.4|11407.5|11405.8|11405.1|375
1594841400000|2020-07-15 19:30:00|11407.6|11407.1|11408.7|11407.8|11409.2|11408.5|11406.9|11406.1|376
1594841700000|2020-07-15 19:35:00|11408.9|11408|11408.7|11407.8|11409.7|11408.8|11408.1|11407.3|319
1594842000000|2020-07-15 19:40:00|11408.6|11407.7|11408.7|11407.8|11409.1|11408.4|11407.1|11406.3|388
1594842300000|2020-07-15 19:45:00|11408.6|11407.7|11412|11411.1|11412|11411.2|11408.1|11407.2|328
1594842600000|2020-07-15 19:50:00|11411.9|11411|11410|11409.4|11411.9|11411|11409.2|11408.5|368
1594842900000|2020-07-15 19:55:00|11410.1|11409.5|11409.4|11408.8|11412.2|11411.5|11409.4|11408.7|428
1594843200000|2020-07-15 20:00:00|11409.8|11408.9|11408.5|11407.9|11410.1|11409.3|11408.3|11407.6|294
1594843500000|2020-07-15 20:05:00|11408.7|11408.1|11410.4|11409.5|11410.5|11409.7|11408.7|11407.8|138
1594843800000|2020-07-15 20:10:00|11410.6|11409.7|11410.8|11409.9|11410.9|11410.2|11409.7|11409|154
1594844100000|2020-07-15 20:15:00|11410.7|11410.1|11412.5|11411.6|11412.6|11411.8|11410.7|11410.1|132
1594844400000|2020-07-15 20:20:00|11412.6|11411.7|11413|11412.1|11413.5|11412.6|11412|11411.4|107
1594844700000|2020-07-15 20:25:00|11412.9|11412|11412.6|11411.7|11413.1|11412.2|11412.1|11411.3|178
1594845000000|2020-07-15 20:30:00|11412.5|11411.6|11412.6|11411.7|11412.6|11411.8|11411.5|11410.6|133
1594845300000|2020-07-15 20:35:00|11412.5|11411.6|11411.8|11410.9|11412.6|11411.9|11411.5|11410.6|93
1594845600000|2020-07-15 20:40:00|11411.7|11410.8|11410.4|11409.5|11411.8|11410.9|11410.1|11409.3|135
1594845900000|2020-07-15 20:45:00|11410.5|11409.6|11410.6|11409.7|11410.6|11409.8|11410|11409.3|80
1594846200000|2020-07-15 20:50:00|11410.5|11409.6|11412.5|11411.6|11412.8|11411.9|11410.2|11409.5|187
1594846500000|2020-07-15 20:55:00|11412.4|11411.5|11412.4|11411.3|11412.8|11411.7|11411.2|11410.2|278
1594846800000|2020-07-15 21:00:00|11413.1|11410.4|11413.1|11408.1|11414|11411.6|11412.4|11408.1|18
1594847100000|2020-07-15 21:05:00|11412.9|11408|11413.6|11406.7|11416.2|11409.5|11411.9|11406.2|180
1594847400000|2020-07-15 21:10:00|11413.3|11407.5|11412|11408.4|11413.4|11409.3|11411.9|11406.8|183
1594847700000|2020-07-15 21:15:00|11413|11408.3|11413.1|11407.6|11413.4|11409.6|11411.4|11407.3|131
1594848000000|2020-07-15 21:20:00|11412.9|11407.9|11413.2|11410.1|11413.6|11410.8|11412.9|11406.7|149
1594848300000|2020-07-15 21:25:00|11413.3|11410.2|11413.2|11410|11413.8|11410.6|11413|11409.7|134
1594848600000|2020-07-15 21:30:00|11413.3|11410.1|11413.3|11408|11413.6|11410.3|11411|11406.7|282
1594848900000|2020-07-15 21:35:00|11413.4|11407.8|11413.1|11407.4|11414.6|11410.2|11412.5|11407.4|168
1594849200000|2020-07-15 21:40:00|11412.9|11407.7|11412.9|11408.9|11414.2|11410.3|11412.5|11407.4|283
1594849500000|2020-07-15 21:45:00|11413|11409.2|11413.2|11409|11413.7|11409.6|11412.5|11408.2|227
1594849800000|2020-07-15 21:50:00|11412.9|11408.7|11413.4|11408.9|11413.7|11409.5|11412.6|11408.1|215
1594850100000|2020-07-15 21:55:00|11413.2|11408.5|11413.5|11411.8|11414.2|11412|11412.3|11407.9|273
1594850400000|2020-07-15 22:00:00|11413.4|11411.6|11413.4|11411.8|11414.8|11412.1|11412.5|11409.8|623
1594850700000|2020-07-15 22:05:00|11413.3|11411.9|11414.5|11413.1|11414.9|11413.4|11413.2|11411.7|443
1594851000000|2020-07-15 22:10:00|11414.6|11413.2|11414.5|11413.2|11415.1|11413.5|11414.1|11412.5|345
1594851300000|2020-07-15 22:15:00|11414.6|11413.1|11414.3|11412.9|11415.2|11414.1|11414.2|11412.9|308
1594851600000|2020-07-15 22:20:00|11414.4|11413.1|11413.7|11412.8|11414.5|11413.3|11413.5|11412.2|339
1594851900000|2020-07-15 22:25:00|11413.8|11412.9|11413.4|11412.5|11414|11413|11413.4|11412.4|169
1594852200000|2020-07-15 22:30:00|11413.5|11412.6|11413.8|11412.9|11414.5|11413.5|11413.4|11412.5|142
1594852500000|2020-07-15 22:35:00|11413.9|11413|11413.8|11412.9|11413.9|11413|11413.3|11412.1|111
1594852800000|2020-07-15 22:40:00|11413.7|11412.8|11412.8|11411.9|11413.8|11412.9|11412.3|11411.4|143
1594853100000|2020-07-15 22:45:00|11413|11412.1|11412.9|11412|11413|11412.1|11412.2|11411.3|96
1594853400000|2020-07-15 22:50:00|11413|11412.1|11413.3|11412.4|11413.5|11412.6|11412.7|11411.9|111
1594853700000|2020-07-15 22:55:00|11413.4|11412.5|11412.5|11411.6|11413.5|11412.6|11412|11411.1|134
1594854000000|2020-07-15 23:00:00|11412.3|11411.4|11415.8|11414.9|11416.2|11415.3|11412.3|11411.4|235
1594854300000|2020-07-15 23:05:00|11415.9|11415|11415.9|11415|11416.1|11415.2|11415|11414.1|162
1594854600000|2020-07-15 23:10:00|11416|11415.1|11416.3|11415.4|11416.8|11415.7|11415.4|11414.6|138
1594854900000|2020-07-15 23:15:00|11416|11415.1|11415.6|11414.7|11416.1|11415.2|11415.3|11414.5|109
1594855200000|2020-07-15 23:20:00|11415.5|11414.6|11416.2|11415.3|11416.8|11415.7|11415.4|11414.5|137
1594855500000|2020-07-15 23:25:00|11415.9|11415|11415.9|11415|11416|11415.1|11415.7|11414.8|56
1594855800000|2020-07-15 23:30:00|11416|11415.1|11416|11415.1|11416.6|11415.7|11415.7|11414.8|110
1594856100000|2020-07-15 23:35:00|11416.1|11415.4|11417|11416.1|11417.2|11416.3|11415.3|11414.5|190
1594856400000|2020-07-15 23:40:00|11416.9|11416|11417.9|11417|11418|11417.1|11416.7|11415.8|117
1594856700000|2020-07-15 23:45:00|11417.8|11417.2|11418.1|11417.2|11418.6|11417.7|11417.6|11416.8|111
1594857000000|2020-07-15 23:50:00|11418|11417.1|11417.7|11416.8|11418.3|11417.4|11417.5|11416.7|110
1594857300000|2020-07-15 23:55:00|11417.8|11416.9|11417.6|11416.7|11418.1|11417.2|11417.4|11416.5|124
1594857600000|2020-07-16 00:00:00|11417.3|11416.4|11412.9|11412|11417.7|11416.8|11409.8|11408.9|650
1594857900000|2020-07-16 00:05:00|11412.8|11411.9|11413.9|11413|11415|11414.2|11412.6|11411.7|425
1594858200000|2020-07-16 00:10:00|11413.6|11412.7|11414.5|11413.6|11414.6|11413.8|11412.3|11411.6|278
1594858500000|2020-07-16 00:15:00|11414.6|11413.7|11414.3|11413.7|11415.7|11414.8|11413.2|11412.5|273
1594858800000|2020-07-16 00:20:00|11414.2|11413.6|11415.4|11414.5|11415.9|11415.1|11413.8|11413.1|270
1594859100000|2020-07-16 00:25:00|11415.2|11414.6|11417.3|11416.4|11417.8|11416.9|11414.9|11414.3|197
1594859400000|2020-07-16 00:30:00|11417.4|11416.8|11416|11415.1|11417.6|11416.8|11414.6|11413.7|334
1594859700000|2020-07-16 00:35:00|11415.9|11415|11415.3|11414.7|11416.9|11416|11414.6|11413.7|304
1594860000000|2020-07-16 00:40:00|11415.4|11414.8|11418.4|11417.5|11418.5|11417.7|11415.1|11414.5|347
1594860300000|2020-07-16 00:45:00|11418.5|11417.6|11417.9|11417|11419.2|11418.4|11417.3|11416.6|315
1594860600000|2020-07-16 00:50:00|11418|11417.1|11416.9|11416|11418.8|11418.1|11416.3|11415.7|389
1594860900000|2020-07-16 00:55:00|11416.7|11415.8|11415.3|11414.4|11417.7|11416.8|11414.7|11413.8|493
1594861200000|2020-07-16 01:00:00|11415.2|11414.3|11413.9|11413|11415.5|11414.6|11410.4|11409.7|545
1594861500000|2020-07-16 01:05:00|11413.8|11413.2|11411.4|11410.5|11414.1|11413.3|11410.7|11409.8|320
1594861800000|2020-07-16 01:10:00|11411.5|11410.6|11414.7|11413.8|11415.3|11414.5|11411.3|11410.5|378
1594862100000|2020-07-16 01:15:00|11414.8|11413.9|11414.3|11413.7|11416.3|11415.6|11414|11413.3|373
1594862400000|2020-07-16 01:20:00|11414.5|11413.6|11413.2|11412.6|11414.9|11414.3|11412.1|11411.4|307
1594862700000|2020-07-16 01:25:00|11413.3|11412.7|11413.9|11413|11414.5|11413.7|11412.6|11411.9|282
1594863000000|2020-07-16 01:30:00|11413.8|11412.9|11411.5|11410.6|11417.3|11416.4|11409.9|11409|692
1594863300000|2020-07-16 01:35:00|11411.4|11410.5|11411.3|11410.4|11411.9|11411|11410.1|11409.2|475
1594863600000|2020-07-16 01:40:00|11411.2|11410.3|11411.8|11410.9|11413.9|11413.2|11410.9|11410|374
1594863900000|2020-07-16 01:45:00|11411.6|11410.7|11414.4|11413.5|11414.7|11414|11411.5|11410.6|385
1594864200000|2020-07-16 01:50:00|11414.5|11413.6|11414.4|11413.5|11417.1|11416.3|11413.4|11412.6|462
1594864500000|2020-07-16 01:55:00|11414.5|11413.6|11414.5|11413.6|11415|11414.1|11413.4|11412.6|298
1594864800000|2020-07-16 02:00:00|11414.6|11413.7|11412.4|11411.5|11417|11416.1|11411.2|11410.4|601
1594865100000|2020-07-16 02:05:00|11412.3|11411.4|11412.1|11411.2|11414.1|11413.2|11411.6|11410.7|413
1594865400000|2020-07-16 02:10:00|11412|11411.1|11411|11410.1|11413.3|11412.4|11410.7|11409.9|346
1594865700000|2020-07-16 02:15:00|11410.9|11410|11410.7|11410.1|11411.9|11411|11410|11409.4|307
1594866000000|2020-07-16 02:20:00|11410.8|11409.9|11407.8|11406.9|11411.1|11410.3|11407.6|11406.8|333
1594866300000|2020-07-16 02:25:00|11407.7|11406.8|11404|11403.1|11407.7|11407|11402.9|11402|495
1594866600000|2020-07-16 02:30:00|11403.7|11403.2|11403.2|11402.3|11405.2|11404.6|11401.5|11400.8|501
1594866900000|2020-07-16 02:35:00|11403|11402.4|11402.3|11401.4|11404.1|11403.4|11401.5|11400.7|399
1594867200000|2020-07-16 02:40:00|11402.2|11401.3|11402.3|11401.4|11403.4|11402.5|11400.6|11399.9|426
1594867500000|2020-07-16 02:45:00|11402.2|11401.3|11403.1|11402.2|11403.3|11402.6|11401.1|11400.3|281
1594867800000|2020-07-16 02:50:00|11403.2|11402.3|11401.9|11401|11403.8|11402.9|11401.9|11401|243
1594868100000|2020-07-16 02:55:00|11401.6|11400.9|11403.8|11402.9|11404.8|11404.1|11401.6|11400.9|317
1594868400000|2020-07-16 03:00:00|11403.7|11402.8|11403.9|11403.3|11404.2|11403.4|11402.8|11402|239
1594868700000|2020-07-16 03:05:00|11403.8|11403.2|11405.5|11404.6|11406.5|11405.6|11403.6|11402.8|256
1594869000000|2020-07-16 03:10:00|11405.3|11404.7|11405|11404.1|11405.9|11405|11404.3|11403.5|195
1594869300000|2020-07-16 03:15:00|11404.9|11404|11404.4|11403.5|11406.1|11405.5|11404.2|11403.5|278
1594869600000|2020-07-16 03:20:00|11404.3|11403.4|11402.7|11401.8|11404.4|11403.5|11402.3|11401.6|306
1594869900000|2020-07-16 03:25:00|11402.4|11401.9|11405.8|11404.9|11405.9|11405.1|11402.4|11401.7|281
1594870200000|2020-07-16 03:30:00|11405.7|11404.8|11406.9|11406|11407.6|11406.7|11405.2|11404.4|253
1594870500000|2020-07-16 03:35:00|11407|11406.1|11407.2|11406.3|11407.9|11407.2|11405.9|11405|250
1594870800000|2020-07-16 03:40:00|11407.3|11406.4|11406.9|11406|11407.8|11406.9|11406.3|11405.4|192
1594871100000|2020-07-16 03:45:00|11406.8|11405.9|11406.9|11406|11407.4|11406.5|11405.7|11405|216
1594871400000|2020-07-16 03:50:00|11406.8|11405.9|11405|11404.4|11407.3|11406.5|11404.5|11403.9|248
1594871700000|2020-07-16 03:55:00|11405.1|11404.5|11405.8|11404.9|11406.2|11405.3|11404.2|11403.6|191
1594872000000|2020-07-16 04:00:00|11405.7|11404.8|11405.8|11404.9|11406.2|11405.4|11404.6|11403.7|272
1594872300000|2020-07-16 04:05:00|11405.9|11405|11404.2|11403.3|11405.9|11405|11403.5|11402.7|242
1594872600000|2020-07-16 04:10:00|11404.3|11403.4|11404|11403.1|11404.7|11403.8|11403.5|11402.7|128
1594872900000|2020-07-16 04:15:00|11404.1|11403.2|11404.8|11403.9|11405|11404.1|11403.6|11402.7|148
1594873200000|2020-07-16 04:20:00|11404.9|11404|11405|11404.4|11405.2|11404.5|11404.5|11403.6|211
1594873500000|2020-07-16 04:25:00|11404.9|11404.3|11405.1|11404.2|11406.2|11405.4|11404.6|11403.7|234
1594873800000|2020-07-16 04:30:00|11404.8|11403.9|11404.7|11403.8|11405.2|11404.3|11403.6|11402.7|175
1594874100000|2020-07-16 04:35:00|11404.6|11403.7|11405.6|11405|11406.1|11405.3|11404.6|11403.7|146
1594874400000|2020-07-16 04:40:00|11405.7|11405.1|11406.3|11405.4|11406.4|11405.6|11405.7|11404.8|162
1594874700000|2020-07-16 04:45:00|11406.4|11405.5|11407.3|11406.4|11407.8|11406.9|11406.2|11405.3|228
1594875000000|2020-07-16 04:50:00|11407.2|11406.3|11406.7|11406.1|11407.6|11406.7|11406.5|11405.8|117
1594875300000|2020-07-16 04:55:00|11406.8|11406.2|11406.6|11405.7|11407.3|11406.4|11406.1|11405.2|233
1594875600000|2020-07-16 05:00:00|11406.5|11405.6|11406.8|11405.9|11407.5|11406.6|11405.2|11404.4|274
1594875900000|2020-07-16 05:05:00|11406.7|11405.8|11406.7|11405.8|11407.1|11406.3|11406.1|11405.2|239
1594876200000|2020-07-16 05:10:00|11406.6|11406|11404.9|11404.3|11407.2|11406.4|11404.3|11403.7|178
1594876500000|2020-07-16 05:15:00|11404.8|11404.2|11401.3|11400.4|11405.6|11404.9|11401.3|11400.4|266
1594876800000|2020-07-16 05:20:00|11401.4|11400.5|11399|11398.1|11402.6|11401.7|11398.4|11397.7|425
1594877100000|2020-07-16 05:25:00|11399.1|11398.2|11400.3|11399.4|11400.5|11399.8|11398.5|11397.7|292
1594877400000|2020-07-16 05:30:00|11400.1|11399.2|11398.8|11397.9|11400.1|11399.3|11397.9|11397.1|354
1594877700000|2020-07-16 05:35:00|11398.7|11397.8|11400.6|11400|11401.3|11400.5|11397.8|11396.9|320
1594878000000|2020-07-16 05:40:00|11400.8|11399.9|11402.6|11401.7|11402.8|11401.9|11400.7|11399.8|253
1594878300000|2020-07-16 05:45:00|11402.7|11401.8|11401.9|11401|11402.7|11401.9|11401|11400.2|250
1594878600000|2020-07-16 05:50:00|11401.8|11400.9|11401.2|11400.3|11402.6|11401.8|11400.6|11399.8|253
1594878900000|2020-07-16 05:55:00|11401.3|11400.4|11403.8|11402.9|11404.2|11403.3|11401.3|11400.4|333
1594879200000|2020-07-16 06:00:00|11403.7|11402.8|11407.1|11406.2|11407.2|11406.4|11403|11402.2|405
1594879500000|2020-07-16 06:05:00|11407.3|11406.4|11406.1|11405.2|11407.7|11407|11404.4|11403.5|481
1594879800000|2020-07-16 06:10:00|11406|11405.1|11399.8|11398.9|11407.1|11406.2|11399.4|11398.5|550
1594880100000|2020-07-16 06:15:00|11399.6|11398.7|11394.5|11393.6|11400|11399.2|11393.6|11392.7|545
1594880400000|2020-07-16 06:20:00|11394.6|11393.7|11397.4|11396.5|11398.2|11397.4|11393.3|11392.4|471
1594880700000|2020-07-16 06:25:00|11397.3|11396.4|11396|11395.4|11398.1|11397.4|11393.3|11392.4|536
1594881000000|2020-07-16 06:30:00|11395.9|11395.3|11395.8|11394.9|11396.9|11396.2|11394.6|11393.7|411
1594881300000|2020-07-16 06:35:00|11395.7|11395.1|11395|11394.4|11397.7|11396.9|11394.5|11393.9|552
1594881600000|2020-07-16 06:40:00|11394.9|11394.3|11396.2|11395.3|11396.9|11396.2|11394|11393.4|466
1594881900000|2020-07-16 06:45:00|11396.1|11395.2|11399.3|11398.4|11400.4|11399.5|11395.4|11394.8|452
1594882200000|2020-07-16 06:50:00|11399.4|11398.8|11402.8|11401.9|11403.3|11402.7|11399|11398.2|467
1594882500000|2020-07-16 06:55:00|11402.6|11402|11398.4|11397.5|11403.5|11402.8|11396.9|11396.1|624
1594882800000|2020-07-16 07:00:00|11398.5|11397.6|11403.1|11402.5|11403.4|11402.8|11396.9|11396.2|795
1594883100000|2020-07-16 07:05:00|11403|11402.4|11403.6|11402.7|11405.2|11404.6|11401.5|11400.7|678
1594883400000|2020-07-16 07:10:00|11403.4|11402.8|11401.4|11400.8|11404.1|11403.5|11399.9|11399.3|619
1594883700000|2020-07-16 07:15:00|11401.5|11400.9|11402.5|11401.9|11405|11404.3|11400.9|11400.3|712
1594884000000|2020-07-16 07:20:00|11402.4|11401.8|11401.5|11400.6|11402.4|11401.8|11397.4|11396.8|686
1594884300000|2020-07-16 07:25:00|11401.4|11400.5|11403.4|11402.8|11405|11404.3|11400.3|11399.6|687
1594884600000|2020-07-16 07:30:00|11402.9|11402.3|11402.2|11401.6|11403|11402.3|11399.3|11398.7|698
1594884900000|2020-07-16 07:35:00|11401.8|11401.3|11406.4|11405.8|11407.4|11406.8|11400.6|11399.9|612
1594885200000|2020-07-16 07:40:00|11406.3|11405.7|11410.5|11409.6|11411.1|11410.5|11405|11404.1|811
1594885500000|2020-07-16 07:45:00|11410.4|11409.5|11408.6|11408|11410.8|11410.2|11408|11407.4|706
1594885800000|2020-07-16 07:50:00|11408.9|11408.3|11409|11408.4|11410.7|11410.1|11406.5|11405.9|577
1594886100000|2020-07-16 07:55:00|11408.9|11408.3|11408|11407.4|11411|11410.4|11405.5|11404.9|688
1594886400000|2020-07-16 08:00:00|11408.1|11407.5|11410.5|11409.9|11411.3|11410.7|11406.1|11405.5|722
1594886700000|2020-07-16 08:05:00|11410.4|11409.8|11412|11411.4|11413.3|11412.7|11409.2|11408.6|725
1594887000000|2020-07-16 08:10:00|11411.9|11411.3|11414.4|11413.8|11416|11415.4|11411.4|11410.7|627
1594887300000|2020-07-16 08:15:00|11414.3|11413.7|11411.4|11410.5|11414.4|11413.8|11410.4|11409.8|644
1594887600000|2020-07-16 08:20:00|11411.3|11410.7|11409.4|11408.8|11412|11411.4|11408.9|11408.3|567
1594887900000|2020-07-16 08:25:00|11409.6|11408.7|11406.5|11405.6|11410|11409.2|11405.9|11405.3|632
1594888200000|2020-07-16 08:30:00|11406.3|11405.7|11405|11404.4|11406.9|11406.2|11403.9|11403.3|654
1594888500000|2020-07-16 08:35:00|11404.9|11404.3|11395|11394.4|11405|11404.4|11395|11394.4|810
1594888800000|2020-07-16 08:40:00|11395.1|11394.5|11388.2|11387.3|11395.2|11394.5|11386.8|11385.9|899
1594889100000|2020-07-16 08:45:00|11388.1|11387.5|11388.7|11388.1|11389.8|11389.1|11386|11385.4|700
1594889400000|2020-07-16 08:50:00|11388.8|11388.2|11391.8|11391.2|11392.6|11392|11387.9|11387.2|581
1594889700000|2020-07-16 08:55:00|11391.9|11391.3|11393.7|11392.8|11395.5|11394.9|11391.4|11390.8|659
1594890000000|2020-07-16 09:00:00|11393.6|11392.7|11395.1|11394.5|11395.9|11395.2|11392.5|11391.7|710
1594890300000|2020-07-16 09:05:00|11395|11394.4|11395|11394.4|11396.1|11395.5|11393.2|11392.6|544
1594890600000|2020-07-16 09:10:00|11395.1|11394.5|11395.9|11395|11396.2|11395.6|11393.5|11392.6|620
1594890900000|2020-07-16 09:15:00|11396|11395.1|11399.2|11398.6|11399.8|11399.2|11395.6|11394.9|496
1594891200000|2020-07-16 09:20:00|11399.3|11398.7|11397.2|11396.6|11400.4|11399.6|11396.4|11395.6|650
1594891500000|2020-07-16 09:25:00|11397.1|11396.5|11395.1|11394.2|11398.5|11397.6|11394.7|11393.9|352
1594891800000|2020-07-16 09:30:00|11395|11394.1|11394|11393.4|11396.2|11395.6|11393.4|11392.7|581
1594892100000|2020-07-16 09:35:00|11394.1|11393.5|11397.6|11397|11398.4|11397.8|11393|11392.3|481
1594892400000|2020-07-16 09:40:00|11397.7|11397.1|11389.2|11388.6|11398.1|11397.3|11389.1|11388.2|618
1594892700000|2020-07-16 09:45:00|11389.1|11388.5|11392.6|11391.7|11392.6|11391.7|11387.9|11387|543
1594893000000|2020-07-16 09:50:00|11392.8|11392.2|11388.7|11387.8|11393.7|11393|11388|11387.3|645
1594893300000|2020-07-16 09:55:00|11388.6|11388|11381.4|11380.5|11388.8|11388.1|11381.4|11380.5|760
1594893600000|2020-07-16 10:00:00|11381.5|11380.6|11384|11383.4|11385|11384.3|11378.6|11378|753
1594893900000|2020-07-16 10:05:00|11384.1|11383.5|11386.1|11385.2|11386.2|11385.4|11380.5|11379.6|569
1594894200000|2020-07-16 10:10:00|11386.2|11385.3|11386.6|11385.7|11388.2|11387.5|11385.2|11384.4|564
1594894500000|2020-07-16 10:15:00|11386.5|11385.6|11388.6|11387.7|11388.9|11388.1|11385|11384.4|439
1594894800000|2020-07-16 10:20:00|11388.5|11387.6|11387.2|11386.3|11389.2|11388.4|11386.6|11385.7|345
1594895100000|2020-07-16 10:25:00|11387.3|11386.4|11384.1|11383.2|11389.6|11388.9|11384|11383.1|408
1594895400000|2020-07-16 10:30:00|11384|11383.1|11385.3|11384.7|11386.1|11385.3|11383.3|11382.7|564
1594895700000|2020-07-16 10:35:00|11385.1|11384.4|11389.4|11388.5|11389.5|11388.6|11383.8|11383.1|589
1594896000000|2020-07-16 10:40:00|11389.3|11388.4|11393.5|11392.9|11393.8|11393|11388.3|11387.5|463
1594896300000|2020-07-16 10:45:00|11393.4|11392.8|11393.4|11392.8|11395.3|11394.5|11393.1|11392.5|424
1594896600000|2020-07-16 10:50:00|11393.2|11392.6|11392.8|11391.9|11394.4|11393.8|11392.3|11391.5|462
1594896900000|2020-07-16 10:55:00|11392.7|11391.8|11395.3|11394.7|11395.6|11394.9|11391.7|11390.8|496
1594897200000|2020-07-16 11:00:00|11395.1|11394.5|11396.1|11395.5|11397.3|11396.5|11394.7|11393.8|490
1594897500000|2020-07-16 11:05:00|11396|11395.4|11396|11395.1|11398.4|11397.6|11394.6|11394|449
1594897800000|2020-07-16 11:10:00|11396.1|11395.2|11400.2|11399.3|11400.2|11399.5|11395.4|11394.6|401
1594898100000|2020-07-16 11:15:00|11400|11399.1|11402.8|11401.9|11404.1|11403.3|11399.1|11398.5|664
1594898400000|2020-07-16 11:20:00|11402.7|11401.8|11400.8|11400.2|11404.4|11403.7|11398.7|11397.8|584
1594898700000|2020-07-16 11:25:00|11400.6|11400|11404.9|11404.3|11406.1|11405.4|11400.5|11399.8|492
1594899000000|2020-07-16 11:30:00|11405.1|11404.2|11404|11403.1|11405.1|11404.5|11401|11400.1|538
1594899300000|2020-07-16 11:35:00|11404.1|11403.2|11407.5|11406.9|11408.2|11407.5|11403.9|11403.2|396
1594899600000|2020-07-16 11:40:00|11407.6|11407|11399.9|11393.9|11410.5|11409.7|11399.7|11393.7|577
1594899900000|2020-07-16 11:45:00|11400.4|11394.5|11411.2|11410.3|11412.5|11411.6|11400|11393.5|974
1594900200000|2020-07-16 11:50:00|11411|11410.4|11410.7|11409.8|11414.3|11413.5|11407.8|11407|726
1594900500000|2020-07-16 11:55:00|11411|11410.1|11413.6|11412.7|11418|11417.1|11405.6|11404.7|929
1594900800000|2020-07-16 12:00:00|11413.7|11412.8|11411.7|11410.8|11415.3|11414.5|11411.3|11410.4|804
1594901100000|2020-07-16 12:05:00|11411.4|11410.6|11412|11411.1|11414.9|11414|11410.1|11409.2|633
1594901400000|2020-07-16 12:10:00|11412.1|11411.2|11414.1|11413.2|11414.3|11413.4|11410.8|11409.9|523
1594901700000|2020-07-16 12:15:00|11414.2|11413.3|11413.1|11412.5|11417.7|11417|11411.8|11411.1|574
1594902000000|2020-07-16 12:20:00|11413.3|11412.4|11414.5|11413.9|11415.6|11415|11410.9|11410.2|667
1594902300000|2020-07-16 12:25:00|11414.4|11413.8|11415.1|11412.1|11416.7|11415.7|11411.8|11411.1|576
1594902600000|2020-07-16 12:30:00|11415.5|11411.8|11417.3|11416.4|11425.3|11424.4|11413.8|11410.4|1149
1594902900000|2020-07-16 12:35:00|11417.4|11416.5|11409.3|11408.4|11421.2|11420.6|11406.3|11405.4|1185
1594903200000|2020-07-16 12:40:00|11409.4|11408.5|11417.9|11417|11419.9|11419|11407.5|11406.6|951
1594903500000|2020-07-16 12:45:00|11417.8|11416.9|11418.3|11417.4|11422.2|11421.3|11415.1|11414.2|775
1594903800000|2020-07-16 12:50:00|11418.2|11417.3|11411.6|11410.7|11418.6|11417.8|11409.5|11408.7|798
1594904100000|2020-07-16 12:55:00|11411.5|11410.6|11411.6|11410.7|11413.1|11412.2|11407.7|11407|711
1594904400000|2020-07-16 13:00:00|11411.4|11410.5|11410.3|11409.4|11411.4|11410.5|11402.7|11401.8|820
1594904700000|2020-07-16 13:05:00|11410.4|11409.5|11416|11415.1|11417.9|11417|11410.3|11409.4|764
1594905000000|2020-07-16 13:10:00|11416.2|11415.3|11409.9|11409|11416.7|11415.9|11409.8|11408.9|652
1594905300000|2020-07-16 13:15:00|11409.8|11408.9|11403.5|11402.6|11409.9|11409|11401.1|11400.5|904
1594905600000|2020-07-16 13:20:00|11403.6|11402.7|11408|11407.1|11409.9|11409|11400|11399.1|706
1594905900000|2020-07-16 13:25:00|11408.1|11407.2|11413.1|11412.2|11415|11414.1|11407.7|11406.8|729
1594906200000|2020-07-16 13:30:00|11413|11412.1|11414|11413.1|11417.6|11416.7|11409.8|11408.9|1007
1594906500000|2020-07-16 13:35:00|11414.1|11413.2|11420.6|11419.7|11423.2|11422.3|11413.6|11412.7|1047
1594906800000|2020-07-16 13:40:00|11420.4|11419.5|11425.6|11424.7|11426.1|11425.2|11419.8|11418.9|858
1594907100000|2020-07-16 13:45:00|11425.7|11424.8|11433|11432.1|11434.9|11434|11425.2|11424.3|1007
1594907400000|2020-07-16 13:50:00|11433.3|11432.4|11430|11429.1|11433.9|11433|11428.1|11427.2|833
1594907700000|2020-07-16 13:55:00|11429.9|11429|11429.3|11428.4|11433.7|11433|11429.1|11428.2|705
1594908000000|2020-07-16 14:00:00|11429.5|11428.6|11427.2|11426.3|11432.1|11431.2|11427.1|11426.2|878
1594908300000|2020-07-16 14:05:00|11427.3|11426.4|11428|11427.1|11432.9|11432|11425.9|11425|907
1594908600000|2020-07-16 14:10:00|11427.9|11427.3|11429.1|11428.2|11430.6|11429.9|11426.1|11425.4|770
1594908900000|2020-07-16 14:15:00|11428.8|11427.9|11425.8|11425.2|11429.1|11428.2|11424.6|11423.7|714
1594909200000|2020-07-16 14:20:00|11426|11425.1|11440.5|11439.6|11440.7|11439.8|11425.8|11424.9|842
1594909500000|2020-07-16 14:25:00|11440.4|11439.5|11438.2|11437.3|11441.2|11440.3|11434|11433.1|990
1594909800000|2020-07-16 14:30:00|11438.3|11437.4|11441.7|11440.8|11441.7|11440.8|11434.6|11433.7|882
1594910100000|2020-07-16 14:35:00|11441.6|11440.7|11441.6|11441|11442.3|11441.4|11438.4|11437.5|625
1594910400000|2020-07-16 14:40:00|11441.7|11441.1|11435.6|11434.7|11442.2|11441.3|11435.4|11434.6|700
1594910700000|2020-07-16 14:45:00|11436.2|11435.3|11439|11438.1|11439|11438.1|11435.3|11434.4|711
1594911000000|2020-07-16 14:50:00|11438.8|11437.9|11435.6|11435|11439.1|11438.2|11432.6|11431.7|688
1594911300000|2020-07-16 14:55:00|11435.7|11434.8|11433|11432.1|11436.8|11436|11430.6|11429.7|975
1594911600000|2020-07-16 15:00:00|11432.9|11432.3|11429|11428.1|11434.2|11433.3|11429|11428.1|784
1594911900000|2020-07-16 15:05:00|11429.1|11428.2|11423|11422.1|11430|11429.3|11422.5|11421.6|550
1594912200000|2020-07-16 15:10:00|11423.1|11422.2|11425.7|11424.8|11427.1|11426.2|11421.9|11421|604
1594912500000|2020-07-16 15:15:00|11425.8|11424.9|11428.4|11427.5|11428.4|11427.5|11424.7|11424|556
1594912800000|2020-07-16 15:20:00|11428.3|11427.4|11430.9|11430.3|11431.4|11430.5|11427.8|11426.9|527
1594913100000|2020-07-16 15:25:00|11431|11430.4|11429.7|11428.8|11431.2|11430.4|11425.7|11424.8|573
1594913400000|2020-07-16 15:30:00|11429.9|11429.3|11429.3|11428.4|11431.3|11430.7|11428.2|11427.6|554
1594913700000|2020-07-16 15:35:00|11429.4|11428.5|11430.4|11429.8|11431.9|11431|11427.4|11426.5|468
1594914000000|2020-07-16 15:40:00|11430.3|11429.7|11431.8|11431.2|11433.1|11432.4|11429.3|11428.5|562
1594914300000|2020-07-16 15:45:00|11431.9|11431.3|11431.8|11431.2|11434.9|11434.1|11430.8|11430.2|499
1594914600000|2020-07-16 15:50:00|11431.9|11431|11432.5|11431.6|11433.8|11433|11431|11430.4|541
1594914900000|2020-07-16 15:55:00|11432.3|11431.7|11432.4|11431.8|11434.6|11433.9|11430.9|11430.2|529
1594915200000|2020-07-16 16:00:00|11432.5|11431.9|11430.9|11430.3|11432.8|11432.2|11428.6|11428|511
1594915500000|2020-07-16 16:05:00|11431|11430.1|11434.9|11434.3|11435.1|11434.4|11430.1|11429.2|406
1594915800000|2020-07-16 16:10:00|11435.1|11434.2|11431.1|11430.2|11436.2|11435.6|11431.1|11430.2|550
1594916100000|2020-07-16 16:15:00|11431|11430.1|11426.8|11425.9|11431.5|11430.8|11426.1|11425.5|505
1594916400000|2020-07-16 16:20:00|11426.6|11426|11421.9|11421.3|11427.8|11427|11421|11420.1|581
1594916700000|2020-07-16 16:25:00|11422|11421.4|11420.1|11419.2|11422.1|11421.4|11419.5|11418.8|571
1594917000000|2020-07-16 16:30:00|11420.2|11419.3|11418.1|11417.2|11421.5|11420.6|11416.9|11416|517
1594917300000|2020-07-16 16:35:00|11418.2|11417.3|11415|11414.4|11419.5|11418.8|11414.5|11413.8|446
1594917600000|2020-07-16 16:40:00|11415.1|11414.5|11417.4|11416.5|11418.5|11417.7|11414.6|11413.9|456
1594917900000|2020-07-16 16:45:00|11417.2|11416.6|11416.9|11416.3|11419.2|11418.3|11416.9|11416.1|358
1594918200000|2020-07-16 16:50:00|11416.8|11416.2|11415.6|11414.7|11417.4|11416.5|11414.3|11413.6|364
1594918500000|2020-07-16 16:55:00|11415.5|11414.6|11409.7|11409.1|11415.6|11414.8|11409|11408.4|529
1594918800000|2020-07-16 17:00:00|11409.6|11409|11407.9|11407|11410.6|11409.9|11407.8|11406.9|474
1594919100000|2020-07-16 17:05:00|11408|11407.1|11403.1|11402.2|11408.6|11407.9|11400.6|11399.7|635
1594919400000|2020-07-16 17:10:00|11403.3|11402.7|11398.7|11398.1|11403.7|11402.8|11397.7|11396.8|578
1594919700000|2020-07-16 17:15:00|11398.6|11398|11398.6|11397.7|11398.7|11398.1|11395.3|11394.4|540
1594920000000|2020-07-16 17:20:00|11398.7|11397.8|11393.4|11392.8|11399.1|11398.2|11392.1|11391.2|564
1594920300000|2020-07-16 17:25:00|11392.9|11392|11392|11391.4|11393.7|11393.1|11389|11388.1|595
1594920600000|2020-07-16 17:30:00|11392.1|11391.2|11382.3|11381.4|11392.1|11391.3|11382.1|11381.3|667
1594920900000|2020-07-16 17:35:00|11382.2|11381.3|11379.4|11378.5|11385.8|11384.9|11377.6|11376.7|638
1594921200000|2020-07-16 17:40:00|11379.5|11378.6|11381.2|11380.3|11384.7|11383.8|11378.9|11378.2|681
1594921500000|2020-07-16 17:45:00|11381|11380.1|11384|11383.1|11387.6|11386.7|11379.9|11379|643
1594921800000|2020-07-16 17:50:00|11383.9|11383|11384|11383.1|11386|11385.1|11383.4|11382.7|490
1594922100000|2020-07-16 17:55:00|11384.1|11383.2|11383.1|11382.5|11385.4|11384.5|11381.8|11381.1|429
1594922400000|2020-07-16 18:00:00|11383.3|11382.4|11377.2|11376.3|11383.3|11382.5|11375.8|11374.9|643
1594922700000|2020-07-16 18:05:00|11376.9|11376|11382.9|11382|11383.2|11382.5|11376.1|11375.3|496
1594923000000|2020-07-16 18:10:00|11382.7|11381.8|11382.3|11381.7|11383.4|11382.5|11380.8|11380.2|548
1594923300000|2020-07-16 18:15:00|11382.4|11381.8|11383.5|11382.6|11383.8|11383|11381.3|11380.6|561
1594923600000|2020-07-16 18:20:00|11383.4|11382.5|11380.4|11379.5|11384.1|11383.2|11379.9|11379|569
1594923900000|2020-07-16 18:25:00|11380.6|11379.7|11381.1|11380.5|11381.5|11380.7|11380.2|11379.3|463
1594924200000|2020-07-16 18:30:00|11381.2|11380.6|11382.6|11381.7|11382.8|11382|11380.7|11379.9|404
1594924500000|2020-07-16 18:35:00|11382.5|11381.9|11381|11380.1|11383.7|11382.9|11379.8|11379.1|457
1594924800000|2020-07-16 18:40:00|11381.1|11380.2|11382.2|11381.3|11383.1|11382.2|11380.4|11379.8|408
1594925100000|2020-07-16 18:45:00|11382.1|11381.2|11377.2|11376.3|11382.8|11382|11376.9|11376|488
1594925400000|2020-07-16 18:50:00|11377.5|11376.6|11380.5|11379.6|11382.1|11381.3|11377.5|11376.6|545
1594925700000|2020-07-16 18:55:00|11380.4|11379.5|11379.2|11378.6|11381.4|11380.6|11378|11377.2|554
1594926000000|2020-07-16 19:00:00|11379.3|11378.4|11375.1|11374.5|11380.3|11379.5|11374.6|11373.7|758
1594926300000|2020-07-16 19:05:00|11375|11374.4|11372.3|11371.4|11376.3|11375.4|11371.7|11370.9|631
1594926600000|2020-07-16 19:10:00|11372.2|11371.6|11374.2|11373.3|11374.4|11373.5|11371|11370.1|419
1594926900000|2020-07-16 19:15:00|11374.3|11373.4|11378.4|11377.5|11378.5|11377.8|11374.3|11373.4|420
1594927200000|2020-07-16 19:20:00|11378.5|11377.6|11380.4|11379.5|11380.5|11379.7|11377.8|11376.9|370
1594927500000|2020-07-16 19:25:00|11380.3|11379.4|11384.4|11383.5|11384.4|11383.5|11380.1|11379.3|463
1594927800000|2020-07-16 19:30:00|11384.3|11383.4|11383.5|11382.6|11384.4|11383.5|11381.6|11380.9|450
1594928100000|2020-07-16 19:35:00|11383.6|11382.7|11382.5|11381.6|11383.9|11383|11381.5|11380.7|327
1594928400000|2020-07-16 19:40:00|11382.6|11381.7|11379.2|11378.6|11382.6|11381.7|11377.8|11376.8|440
1594928700000|2020-07-16 19:45:00|11379.1|11378.5|11381|11380.1|11381.7|11380.8|11379.1|11378.2|411
1594929000000|2020-07-16 19:50:00|11380.9|11380|11379.6|11379|11380.9|11380|11377.6|11376.7|347
1594929300000|2020-07-16 19:55:00|11379.5|11378.6|11382.8|11381.9|11382.9|11382|11377.2|11376.3|579
1594929600000|2020-07-16 20:00:00|11382.7|11381.8|11380.6|11379.7|11383.3|11382.4|11380.3|11379.4|410
1594929900000|2020-07-16 20:05:00|11380.7|11379.8|11380.8|11379.9|11381.7|11381|11380.5|11379.6|222
1594930200000|2020-07-16 20:10:00|11380.7|11379.8|11381|11380.1|11381.1|11380.2|11379.4|11378.5|210
1594930500000|2020-07-16 20:15:00|11381.1|11380.2|11382.7|11381.8|11382.8|11382|11381|11380.1|129
1594930800000|2020-07-16 20:20:00|11382.2|11381.3|11383.2|11382.3|11383.3|11382.4|11381.9|11381.1|129
1594931100000|2020-07-16 20:25:00|11383.1|11382.2|11383.8|11382.9|11384|11383.1|11380.6|11379.7|273
1594931400000|2020-07-16 20:30:00|11383.7|11382.8|11383.9|11383|11384.5|11383.6|11382.9|11382|181
1594931700000|2020-07-16 20:35:00|11384|11383.1|11383.9|11383|11384.4|11383.5|11383.3|11382.4|126
1594932000000|2020-07-16 20:40:00|11383.8|11382.9|11384.8|11383.9|11385.2|11384.3|11383.7|11382.8|161
1594932300000|2020-07-16 20:45:00|11384.7|11383.8|11384.8|11383.9|11385.8|11384.9|11384.6|11383.7|144
1594932600000|2020-07-16 20:50:00|11384.7|11383.8|11384|11383.1|11385.1|11384.2|11382.7|11381.8|212
1594932900000|2020-07-16 20:55:00|11383.9|11383|11384.5|11383.2|11384.7|11383.4|11382.2|11381.3|385
1594933200000|2020-07-16 21:00:00|11385.7|11383.1|11386.1|11382.9|11386.8|11383.6|11385.6|11382.5|45
1594933500000|2020-07-16 21:05:00|11386.3|11382.4|11384.9|11375.1|11386.9|11383.8|11383.4|11374.3|219
1594933800000|2020-07-16 21:10:00|11385.3|11374.4|11383.5|11375.3|11385.7|11378.7|11382.1|11374.4|191
1594934100000|2020-07-16 21:15:00|11383|11375.8|11383.7|11374.6|11385.1|11377.9|11381|11371.8|258
1594934400000|2020-07-16 21:20:00|11383.9|11374.7|11381.8|11378.2|11389.2|11378.9|11381.2|11373.2|233
1594934700000|2020-07-16 21:25:00|11380.3|11379.4|11385.3|11374.8|11386.5|11379.4|11380.3|11373.5|249
1594935000000|2020-07-16 21:30:00|11385.4|11375.1|11384.5|11374.4|11385.9|11376.3|11383.7|11372.7|295
1594935300000|2020-07-16 21:35:00|11383.9|11374.1|11383.9|11373|11385|11375.5|11381.6|11372.4|239
1594935600000|2020-07-16 21:40:00|11383.5|11373.4|11382.2|11374.7|11385|11375|11382|11372.5|171
1594935900000|2020-07-16 21:45:00|11383.7|11373.6|11385.8|11376.9|11386.5|11378.7|11382.9|11372.3|391
1594936200000|2020-07-16 21:50:00|11385.7|11377|11385.9|11377.8|11386.7|11380.1|11383.5|11376.5|591
1594936500000|2020-07-16 21:55:00|11385.6|11377.9|11382.4|11378.2|11387.4|11383.2|11382.2|11377.5|711
1594936800000|2020-07-16 22:00:00|11382.3|11378.3|11384.8|11382.8|11386|11383.4|11382.3|11378.2|1236
1594937100000|2020-07-16 22:05:00|11384.7|11382.9|11383.7|11382.2|11384.8|11383|11383.2|11381.7|1010
1594937400000|2020-07-16 22:10:00|11383.6|11382.1|11384.4|11382.6|11385|11383.1|11383.6|11382|485
1594937700000|2020-07-16 22:15:00|11384.3|11382.7|11384.3|11383.4|11384.5|11383.5|11383.8|11382.5|246
1594938000000|2020-07-16 22:20:00|11384.4|11383.5|11383.1|11382.2|11384.4|11383.5|11382.8|11381.5|152
1594938300000|2020-07-16 22:25:00|11383.2|11382.1|11382.7|11381.8|11383.9|11382.9|11382.3|11381.4|203
1594938600000|2020-07-16 22:30:00|11382.6|11381.7|11383.8|11382.9|11384.5|11383.4|11382.5|11381.6|143
1594938900000|2020-07-16 22:35:00|11383.9|11382.8|11384.1|11383.2|11384.2|11383.3|11383.3|11382.3|121
1594939200000|2020-07-16 22:40:00|11384|11383.1|11384.9|11384|11385|11384.1|11383.8|11382.8|109
1594939500000|2020-07-16 22:45:00|11384.7|11383.8|11384.9|11384|11385.4|11384.5|11384.4|11383.5|139
1594939800000|2020-07-16 22:50:00|11384.8|11383.9|11384.9|11384|11385.1|11384.2|11384.4|11383.5|120
1594940100000|2020-07-16 22:55:00|11385|11384.1|11385.4|11384.5|11385.7|11384.8|11384.7|11383.8|62
1594940400000|2020-07-16 23:00:00|11385.5|11384.6|11384.9|11384|11385.5|11384.6|11384.1|11383.2|123
1594940700000|2020-07-16 23:05:00|11385|11384.1|11385.9|11385|11386.1|11385.2|11384.2|11383.3|141
1594941000000|2020-07-16 23:10:00|11386|11385.1|11385.9|11385|11386.4|11385.5|11385.4|11384.5|97
1594941300000|2020-07-16 23:15:00|11386|11385.1|11385.4|11384.5|11386|11385.1|11384.9|11384|92
1594941600000|2020-07-16 23:20:00|11385.3|11384.4|11386.2|11385.3|11386.4|11385.6|11385.3|11384.4|169
1594941900000|2020-07-16 23:25:00|11386.1|11385.2|11385.9|11385|11386.4|11385.6|11385.7|11384.8|108
1594942200000|2020-07-16 23:30:00|11385.8|11384.9|11386|11385.1|11386.3|11385.4|11385.5|11384.6|122
1594942500000|2020-07-16 23:35:00|11386.1|11385.2|11387.4|11386.5|11387.5|11386.6|11385.9|11385|123
1594942800000|2020-07-16 23:40:00|11387.5|11386.6|11387.6|11386.7|11387.9|11387|11387.1|11386.2|80
1594943100000|2020-07-16 23:45:00|11387.5|11386.6|11388.8|11387.9|11388.9|11388|11387.4|11386.5|135
1594943400000|2020-07-16 23:50:00|11388.9|11388|11389.4|11388.5|11389.5|11388.6|11388.6|11387.7|126
1594943700000|2020-07-16 23:55:00|11389.3|11388.4|11388.5|11387.6|11389.4|11388.5|11388.4|11387.5|119
1594944000000|2020-07-17 00:00:00|11388.4|11387.5|11388.8|11388.2|11389.4|11388.5|11384.8|11384|310
1594944300000|2020-07-17 00:05:00|11388.9|11388.3|11392.4|11391.5|11393.3|11392.5|11388.7|11387.9|318
1594944600000|2020-07-17 00:10:00|11392.3|11391.8|11393.2|11392.3|11393.8|11393|11391.4|11390.5|324
1594944900000|2020-07-17 00:15:00|11393.1|11392.2|11390.6|11389.7|11393.4|11392.5|11390.4|11389.5|220
1594945200000|2020-07-17 00:20:00|11390.7|11389.8|11389.8|11388.9|11391.2|11390.3|11388.9|11388|255
1594945500000|2020-07-17 00:25:00|11390|11389.2|11391.2|11390.3|11391.8|11391|11389.2|11388.3|176
1594945800000|2020-07-17 00:30:00|11391.1|11390.2|11390.8|11389.9|11391.8|11390.9|11389.8|11389|161
1594946100000|2020-07-17 00:35:00|11390.5|11389.8|11391.3|11390.4|11391.9|11391.1|11390.3|11389.5|266
1594946400000|2020-07-17 00:40:00|11391.7|11390.8|11391.7|11390.8|11392.3|11391.4|11390.7|11389.9|177
1594946700000|2020-07-17 00:45:00|11391.6|11390.7|11390.9|11390|11392.2|11391.5|11390.3|11389.5|210
1594947000000|2020-07-17 00:50:00|11391.1|11390.2|11383.6|11382.7|11391.4|11390.5|11383.1|11382.2|518
1594947300000|2020-07-17 00:55:00|11383.7|11382.8|11385.4|11384.5|11387.4|11386.5|11383.1|11382.2|377
1594947600000|2020-07-17 01:00:00|11385.3|11384.4|11381|11380.1|11385.9|11385|11380.8|11379.9|429
1594947900000|2020-07-17 01:05:00|11381.1|11380.2|11381.7|11380.8|11383.3|11382.4|11380.2|11379.3|442
1594948200000|2020-07-17 01:10:00|11381.8|11380.9|11382.3|11381.4|11382.7|11381.8|11380.8|11379.9|257
1594948500000|2020-07-17 01:15:00|11382.4|11381.5|11380.4|11379.5|11382.5|11381.6|11378.2|11377.3|467
1594948800000|2020-07-17 01:20:00|11380.3|11379.4|11382.2|11381.3|11382.9|11382|11380.2|11379.3|383
1594949100000|2020-07-17 01:25:00|11382.3|11381.4|11380.8|11379.9|11382.9|11382.1|11380.7|11379.8|297
1594949400000|2020-07-17 01:30:00|11380.7|11379.8|11380|11379.1|11382.8|11382|11379|11378.1|559
1594949700000|2020-07-17 01:35:00|11379.9|11379|11379.9|11379|11382|11381.1|11378.6|11377.7|460
1594950000000|2020-07-17 01:40:00|11380|11379.1|11380.7|11379.8|11381.7|11380.8|11379.7|11378.8|413
1594950300000|2020-07-17 01:45:00|11380.8|11379.9|11381.7|11380.8|11382.4|11381.7|11380.1|11379.2|372
1594950600000|2020-07-17 01:50:00|11381.6|11380.7|11380|11379.1|11381.7|11380.8|11378.1|11377.2|355
1594950900000|2020-07-17 01:55:00|11380.1|11379.2|11381.8|11380.9|11382.2|11381.3|11379.9|11379|396
1594951200000|2020-07-17 02:00:00|11381.7|11380.8|11380.7|11379.8|11381.8|11380.9|11380.3|11379.4|262
1594951500000|2020-07-17 02:05:00|11380.8|11379.9|11381.6|11380.7|11381.9|11381|11380.4|11379.5|292
1594951800000|2020-07-17 02:10:00|11381.7|11380.8|11384.2|11383.3|11384.2|11383.3|11381.3|11380.4|246
1594952100000|2020-07-17 02:15:00|11384.1|11383.2|11384.8|11383.9|11385.3|11384.4|11382.7|11381.8|241
1594952400000|2020-07-17 02:20:00|11384.9|11384|11385.8|11384.9|11386.8|11385.9|11384.1|11383.2|267
1594952700000|2020-07-17 02:25:00|11385.9|11385|11385.7|11384.8|11387.3|11386.4|11385.2|11384.3|238
1594953000000|2020-07-17 02:30:00|11385.8|11384.9|11386|11385.1|11386.3|11385.4|11385|11384.1|251
1594953300000|2020-07-17 02:35:00|11386.1|11385.2|11386|11385.1|11387.3|11386.4|11385.6|11384.8|255
1594953600000|2020-07-17 02:40:00|11386.1|11385.2|11385.6|11385|11386.4|11385.5|11384.4|11383.5|344
1594953900000|2020-07-17 02:45:00|11385.7|11385.1|11385.3|11384.4|11387|11386.2|11384.8|11383.9|280
1594954200000|2020-07-17 02:50:00|11385.2|11384.6|11385.9|11385|11386.7|11386.1|11384.8|11383.9|247
1594954500000|2020-07-17 02:55:00|11386|11385.1|11385.5|11384.9|11386.4|11385.6|11385.3|11384.4|181
1594954800000|2020-07-17 03:00:00|11385.4|11384.8|11385.7|11385.1|11386.4|11385.6|11385|11384.1|192
1594955100000|2020-07-17 03:05:00|11385.8|11385.2|11385.8|11384.9|11386.3|11385.4|11384.9|11384|174
1594955400000|2020-07-17 03:10:00|11385.7|11384.8|11385.1|11384.2|11385.8|11385|11384.3|11383.4|182
1594955700000|2020-07-17 03:15:00|11385.2|11384.3|11386.2|11385.3|11386.5|11385.8|11384.4|11383.7|202
1594956000000|2020-07-17 03:20:00|11386.1|11385.2|11387.2|11386.3|11387.3|11386.4|11385.6|11384.8|177
1594956300000|2020-07-17 03:25:00|11387.3|11386.4|11386.9|11386|11387.5|11386.6|11386|11385.1|210
1594956600000|2020-07-17 03:30:00|11386.8|11385.9|11387.6|11387|11388.4|11387.6|11386.8|11385.9|233
1594956900000|2020-07-17 03:35:00|11387.7|11386.8|11388.8|11387.9|11390.2|11389.5|11387.3|11386.4|288
1594957200000|2020-07-17 03:40:00|11388.7|11387.8|11390.1|11389.2|11390.3|11389.5|11388.7|11387.8|193
1594957500000|2020-07-17 03:45:00|11390|11389.1|11390.8|11389.9|11391.2|11390.4|11389.6|11388.7|321
1594957800000|2020-07-17 03:50:00|11390.9|11390|11390.7|11389.8|11391.3|11390.4|11389.8|11388.9|232
1594958100000|2020-07-17 03:55:00|11390.8|11389.9|11392.3|11391.4|11393.1|11392.2|11390.8|11389.9|335
1594958400000|2020-07-17 04:00:00|11392.4|11391.5|11391.2|11390.3|11394.1|11393.3|11391|11390.1|244
1594958700000|2020-07-17 04:05:00|11391.5|11390.6|11387.6|11386.7|11391.5|11390.6|11387|11386.2|294
1594959000000|2020-07-17 04:10:00|11387.7|11386.8|11387.8|11386.9|11388.2|11387.4|11387.5|11386.6|192
1594959300000|2020-07-17 04:15:00|11387.9|11387|11389.5|11388.9|11389.5|11388.9|11387.8|11386.9|187
1594959600000|2020-07-17 04:20:00|11389.6|11389|11389.2|11388.3|11389.9|11389.1|11389.1|11388.3|103
1594959900000|2020-07-17 04:25:00|11389.3|11388.4|11388.5|11387.9|11389.3|11388.4|11387.4|11386.6|176
1594960200000|2020-07-17 04:30:00|11388.6|11388|11387.3|11386.4|11389.4|11388.6|11386.9|11386.2|282
1594960500000|2020-07-17 04:35:00|11387.2|11386.3|11387.3|11386.4|11388.1|11387.3|11386.8|11385.9|206
1594960800000|2020-07-17 04:40:00|11387.2|11386.3|11387.4|11386.5|11388.4|11387.5|11386.6|11385.8|189
1594961100000|2020-07-17 04:45:00|11387.3|11386.4|11386.7|11385.8|11387.5|11386.6|11386.2|11385.3|189
1594961400000|2020-07-17 04:50:00|11386.6|11385.7|11388.3|11387.4|11388.4|11387.5|11386.4|11385.5|182
1594961700000|2020-07-17 04:55:00|11388.4|11387.5|11387.8|11386.9|11389|11388.1|11387.8|11386.9|119
1594962000000|2020-07-17 05:00:00|11387.9|11387|11386.7|11385.8|11388.1|11387.2|11385.7|11384.8|200
1594962300000|2020-07-17 05:05:00|11386.9|11386|11386.3|11385.4|11388.2|11387.3|11386.3|11385.4|190
1594962600000|2020-07-17 05:10:00|11386.1|11385.2|11385.9|11385|11386.7|11385.8|11385.6|11384.7|154
1594962900000|2020-07-17 05:15:00|11385.8|11384.9|11383.7|11382.8|11386.3|11385.4|11383|11382.2|247
1594963200000|2020-07-17 05:20:00|11383.8|11382.9|11384.8|11383.9|11384.9|11384|11383.6|11382.7|164
1594963500000|2020-07-17 05:25:00|11384.7|11383.8|11384.2|11383.3|11385.4|11384.5|11383.9|11383.2|199
1594963800000|2020-07-17 05:30:00|11384.3|11383.4|11384.4|11383.5|11385.8|11385|11384|11383.2|231
1594964100000|2020-07-17 05:35:00|11384.3|11383.4|11385.1|11384.2|11385.2|11384.4|11383|11382.1|193
1594964400000|2020-07-17 05:40:00|11385.2|11384.3|11387.5|11386.6|11388.2|11387.3|11384.6|11383.7|240
1594964700000|2020-07-17 05:45:00|11387.7|11386.8|11386.7|11385.8|11387.8|11387|11386|11385.1|253
1594965000000|2020-07-17 05:50:00|11386.6|11385.7|11383.2|11382.3|11386.8|11385.9|11383.2|11382.3|234
1594965300000|2020-07-17 05:55:00|11383.3|11382.4|11380.3|11379.4|11383.3|11382.4|11378.6|11377.9|446
1594965600000|2020-07-17 06:00:00|11380.2|11379.3|11380.3|11379.4|11380.8|11380|11378.8|11377.9|464
1594965900000|2020-07-17 06:05:00|11380.1|11379.5|11381.8|11381.2|11382.8|11381.9|11378.4|11377.6|421
1594966200000|2020-07-17 06:10:00|11381.9|11381.3|11383.9|11383|11384.3|11383.4|11381.8|11381.1|396
1594966500000|2020-07-17 06:15:00|11383.8|11382.9|11385.4|11384.5|11385.8|11384.9|11383.2|11382.3|267
1594966800000|2020-07-17 06:20:00|11385.5|11384.6|11381.9|11381|11385.8|11384.9|11380.8|11379.9|385
1594967100000|2020-07-17 06:25:00|11382.1|11381.2|11385|11384.1|11385.7|11384.8|11382|11381.1|388
1594967400000|2020-07-17 06:30:00|11385.1|11384.2|11385.2|11384.6|11385.9|11385.3|11383.7|11382.9|337
1594967700000|2020-07-17 06:35:00|11385.3|11384.4|11382.2|11381.6|11385.3|11384.6|11381|11380.2|385
1594968000000|2020-07-17 06:40:00|11382.3|11381.4|11383.4|11382.5|11384.2|11383.3|11380.9|11380|393
1594968300000|2020-07-17 06:45:00|11383.5|11382.6|11385.3|11384.7|11385.7|11384.9|11382.3|11381.4|420
1594968600000|2020-07-17 06:50:00|11385.2|11384.6|11383.9|11383.3|11385.5|11384.8|11383.7|11383|364
1594968900000|2020-07-17 06:55:00|11384|11383.4|11382.7|11381.8|11384.5|11383.8|11381.9|11381|515
1594969200000|2020-07-17 07:00:00|11382.8|11381.9|11390.1|11389.5|11390.6|11389.8|11380.2|11379.5|719
1594969500000|2020-07-17 07:05:00|11390|11389.4|11386.9|11386|11390.4|11389.8|11385.5|11384.8|593
1594969800000|2020-07-17 07:10:00|11387|11386.1|11389.9|11389|11390.7|11389.8|11386.7|11386|412
1594970100000|2020-07-17 07:15:00|11390.1|11389.2|11389.3|11388.7|11390.6|11389.9|11387|11386.1|515
1594970400000|2020-07-17 07:20:00|11389.4|11388.8|11389.4|11388.5|11389.5|11388.9|11387.2|11386.6|374
1594970700000|2020-07-17 07:25:00|11389.3|11388.4|11388.3|11387.7|11389.8|11389|11387.4|11386.5|392
1594971000000|2020-07-17 07:30:00|11388.4|11387.8|11390.7|11390.1|11391.9|11391.2|11388.4|11387.8|491
1594971300000|2020-07-17 07:35:00|11390.8|11390.2|11395.3|11394.4|11395.3|11394.7|11390.5|11389.9|501
1594971600000|2020-07-17 07:40:00|11395.2|11394.6|11392.6|11392|11396.4|11395.7|11392|11391.3|488
1594971900000|2020-07-17 07:45:00|11392.5|11391.9|11387.4|11386.5|11395|11394.1|11386.5|11385.3|591
1594972200000|2020-07-17 07:50:00|11387.3|11386.4|11387.3|11386.4|11387.9|11387.1|11382.9|11382|753
1594972500000|2020-07-17 07:55:00|11387.2|11386.3|11390.9|11390|11392.9|11392|11386.1|11385.3|624
1594972800000|2020-07-17 08:00:00|11391.3|11390.4|11389.5|11388.9|11392.3|11391.7|11388.1|11387.5|646
1594973100000|2020-07-17 08:05:00|11389.7|11388.8|11395.9|11395|11396.5|11395.6|11389.2|11388.4|645
1594973400000|2020-07-17 08:10:00|11395.8|11394.9|11396.6|11396|11397.7|11397|11393.6|11392.9|623
1594973700000|2020-07-17 08:15:00|11396.7|11396.1|11398.3|11397.4|11399.7|11399|11396.6|11395.9|502
1594974000000|2020-07-17 08:20:00|11398.4|11397.5|11399.3|11398.7|11399.7|11398.9|11398|11397.2|460
1594974300000|2020-07-17 08:25:00|11399.2|11398.6|11399.2|11398.6|11399.6|11399|11398|11397.4|456
1594974600000|2020-07-17 08:30:00|11399.1|11398.5|11404.2|11403.6|11404.7|11404.1|11398.7|11398|501
1594974900000|2020-07-17 08:35:00|11404.3|11403.7|11405.5|11404.9|11406.9|11406.1|11402.9|11402.2|445
1594975200000|2020-07-17 08:40:00|11405.2|11404.6|11408.7|11407.8|11409.1|11408.2|11403.7|11403.1|616
1594975500000|2020-07-17 08:45:00|11408.6|11407.7|11408.3|11407.7|11409.8|11409|11407.8|11407|485
1594975800000|2020-07-17 08:50:00|11408.4|11407.8|11409.9|11409|11410.5|11409.8|11407.3|11406.7|382
1594976100000|2020-07-17 08:55:00|11409.8|11408.9|11417.1|11416.2|11418|11417.2|11409.6|11408.7|657
1594976400000|2020-07-17 09:00:00|11417|11416.1|11417.7|11416.8|11418.4|11417.7|11413.5|11412.7|543
1594976700000|2020-07-17 09:05:00|11417.5|11416.9|11412.9|11412.3|11418.2|11417.5|11412.9|11412.1|445
1594977000000|2020-07-17 09:10:00|11413|11412.4|11414.2|11413.3|11415.6|11414.7|11412.9|11412.3|523
1594977300000|2020-07-17 09:15:00|11414.1|11413.2|11413.1|11412.2|11416.8|11415.9|11412.4|11411.7|479
1594977600000|2020-07-17 09:20:00|11413|11412.4|11417.3|11416.4|11417.8|11417.1|11412.2|11411.4|589
1594977900000|2020-07-17 09:25:00|11417.4|11416.5|11418.2|11417.3|11420.1|11419.2|11415.9|11415.3|533
1594978200000|2020-07-17 09:30:00|11418.3|11417.6|11420.8|11419.9|11421.2|11420.6|11417.7|11417.1|539
1594978500000|2020-07-17 09:35:00|11420.6|11420|11422.7|11421.8|11424.3|11423.5|11420.6|11419.8|422
1594978800000|2020-07-17 09:40:00|11422.6|11422|11418.4|11417.8|11424.3|11423.4|11417.9|11417.3|513
1594979100000|2020-07-17 09:45:00|11418.3|11417.7|11413.2|11412.6|11418.8|11418|11412.3|11411.7|566
1594979400000|2020-07-17 09:50:00|11413.3|11412.7|11414.4|11413.8|11417.6|11416.7|11413|11412.4|521
1594979700000|2020-07-17 09:55:00|11414.7|11413.7|11413.4|11412.8|11415.2|11414.3|11412|11411.3|582
1594980000000|2020-07-17 10:00:00|11413.5|11412.9|11411.4|11410.8|11414|11413.3|11409.8|11409.1|568
1594980300000|2020-07-17 10:05:00|11411.5|11410.9|11415.7|11414.8|11417.1|11416.4|11411.5|11410.9|595
1594980600000|2020-07-17 10:10:00|11415.8|11414.9|11414.3|11413.7|11418.7|11417.9|11414|11413.4|606
1594980900000|2020-07-17 10:15:00|11414.2|11413.6|11413.3|11412.7|11414.6|11414|11412.3|11411.7|432
1594981200000|2020-07-17 10:20:00|11413.4|11412.8|11412.8|11412.2|11414.4|11413.6|11410.7|11409.9|436
1594981500000|2020-07-17 10:25:00|11412.9|11412.3|11415.9|11415|11416.2|11415.3|11411.3|11410.5|449
1594981800000|2020-07-17 10:30:00|11416|11415.1|11418.1|11417.2|11420.8|11420.2|11415.5|11414.8|635
1594982100000|2020-07-17 10:35:00|11418.2|11417.3|11424.5|11423.6|11425|11424.2|11418.1|11417.2|609
1594982400000|2020-07-17 10:40:00|11424.3|11423.4|11422|11421.4|11424.4|11423.7|11421.6|11420.7|393
1594982700000|2020-07-17 10:45:00|11422.3|11421.5|11421.4|11420.5|11422.5|11421.7|11420.3|11419.7|347
1594983000000|2020-07-17 10:50:00|11421.3|11420.4|11425.4|11424.5|11425.4|11424.7|11421.1|11420.4|467
1594983300000|2020-07-17 10:55:00|11425.7|11424.8|11429|11428.1|11429.3|11428.5|11425.5|11424.7|560
1594983600000|2020-07-17 11:00:00|11428.8|11428.2|11427|11426.1|11430.5|11429.8|11426.8|11426.1|540
1594983900000|2020-07-17 11:05:00|11427.1|11426.2|11424.2|11423.3|11428.2|11427.5|11423.6|11422.9|457
1594984200000|2020-07-17 11:10:00|11424.1|11423.5|11424|11423.4|11426|11425.3|11423.5|11422.9|346
1594984500000|2020-07-17 11:15:00|11424.1|11423.5|11425.8|11425.2|11426.1|11425.4|11423.7|11423|410
1594984800000|2020-07-17 11:20:00|11425.6|11425|11425.4|11424.5|11427|11426.3|11425.2|11424.4|327
1594985100000|2020-07-17 11:25:00|11425.2|11424.6|11425.6|11425|11428|11427.3|11424.6|11423.8|352
1594985400000|2020-07-17 11:30:00|11425.7|11425.1|11426.1|11425.5|11427.5|11426.8|11424.7|11424|355
1594985700000|2020-07-17 11:35:00|11426.2|11425.6|11427.2|11426.6|11428|11427.3|11425.2|11424.5|360
1594986000000|2020-07-17 11:40:00|11427.3|11426.7|11423.1|11422.5|11428|11427.2|11421.6|11420.8|567
1594986300000|2020-07-17 11:45:00|11423.2|11422.6|11422.8|11421.9|11423.9|11423.2|11421.3|11420.6|512
1594986600000|2020-07-17 11:50:00|11422.9|11422|11422.8|11422.2|11423.6|11423|11421.9|11421.2|321
1594986900000|2020-07-17 11:55:00|11422.7|11422.1|11422.1|11421.5|11423.2|11422.6|11420.9|11420.2|457
1594987200000|2020-07-17 12:00:00|11422.3|11421.7|11427.5|11426.6|11427.6|11426.7|11419.9|11419.3|549
1594987500000|2020-07-17 12:05:00|11427.4|11426.5|11424|11423.4|11427.4|11426.5|11424|11423.4|400
1594987800000|2020-07-17 12:10:00|11424.1|11423.5|11427.9|11427|11427.9|11427.3|11424.1|11423.5|352
1594988100000|2020-07-17 12:15:00|11427.8|11426.9|11430.1|11429.5|11430.3|11429.7|11427.4|11426.7|457
1594988400000|2020-07-17 12:20:00|11430.2|11429.6|11424.4|11423.8|11430.2|11429.6|11423.9|11423.1|520
1594988700000|2020-07-17 12:25:00|11424.5|11423.9|11424.2|11423.3|11424.8|11423.9|11421.9|11421.2|321
1594989000000|2020-07-17 12:30:00|11424.3|11423.4|11425.2|11424.6|11426.9|11426.2|11424.1|11423.4|403
1594989300000|2020-07-17 12:35:00|11425.3|11424.7|11426.8|11425.9|11427|11426.3|11424.6|11423.7|374
1594989600000|2020-07-17 12:40:00|11426.7|11426.1|11421.1|11420.5|11426.9|11426.3|11421|11420.2|637
1594989900000|2020-07-17 12:45:00|11421|11420.4|11418.4|11417.8|11422.8|11421.9|11418|11417.1|514
1594990200000|2020-07-17 12:50:00|11418.6|11418|11418.8|11418.2|11422.2|11421.4|11418.4|11417.8|448
1594990500000|2020-07-17 12:55:00|11418.9|11418.3|11419.4|11418.8|11420.2|11419.6|11416.8|11415.9|441
1594990800000|2020-07-17 13:00:00|11419.5|11418.9|11425.4|11424.8|11427.3|11426.7|11418.5|11417.7|579
1594991100000|2020-07-17 13:05:00|11425.1|11424.5|11417.9|11417.3|11426.6|11425.8|11417.5|11416.7|509
1594991400000|2020-07-17 13:10:00|11417.6|11417|11422.8|11422.2|11423.7|11423|11416.6|11415.9|616
1594991700000|2020-07-17 13:15:00|11422.9|11422.3|11424.4|11423.8|11425.4|11424.5|11419.4|11418.7|608
1594992000000|2020-07-17 13:20:00|11424.5|11423.9|11425.8|11424.9|11427|11426.4|11424|11423.2|550
1594992300000|2020-07-17 13:25:00|11425.7|11424.8|11425.5|11424.6|11425.8|11424.9|11421.4|11420.6|604
1594992600000|2020-07-17 13:30:00|11425.7|11424.8|11425.5|11424.9|11428.1|11427.3|11423.5|11422.8|755
1594992900000|2020-07-17 13:35:00|11425.4|11424.8|11424.6|11424|11426.5|11425.9|11423.5|11422.9|676
1594993200000|2020-07-17 13:40:00|11424.4|11423.8|11429.7|11428.8|11430.6|11429.9|11424.3|11423.7|635
1594993500000|2020-07-17 13:45:00|11429.6|11428.7|11429.6|11429|11430.6|11429.8|11427.4|11426.8|629
1594993800000|2020-07-17 13:50:00|11429.5|11428.9|11432.5|11431.9|11434.9|11434.2|11429.5|11428.9|731
1594994100000|2020-07-17 13:55:00|11432.6|11431.7|11431.3|11430.4|11433.1|11432.3|11428.6|11427.7|538
1594994400000|2020-07-17 14:00:00|11431.2|11430.2|11432.6|11432|11433.3|11432.6|11430.7|11429.8|758
1594994700000|2020-07-17 14:05:00|11432.7|11432.1|11437.8|11436.9|11440.5|11439.6|11432.7|11432.1|866
1594995000000|2020-07-17 14:10:00|11437.9|11437|11437.1|11436.5|11439.7|11439.1|11437.1|11436.5|567
1594995300000|2020-07-17 14:15:00|11437.3|11436.7|11433.2|11432.3|11437.6|11437|11431.8|11430.9|654
1594995600000|2020-07-17 14:20:00|11433.3|11432.4|11432.1|11431.2|11435.2|11434.4|11431.6|11430.7|780
1594995900000|2020-07-17 14:25:00|11432.2|11431.3|11434.8|11433.9|11435.2|11434.5|11431.6|11430.9|675
1594996200000|2020-07-17 14:30:00|11434.6|11434|11435.3|11434.7|11435.5|11434.9|11434|11433.4|385
1594996500000|2020-07-17 14:35:00|11435.2|11434.6|11438|11437.4|11439.7|11438.8|11434.8|11433.2|668
1594996800000|2020-07-17 14:40:00|11438.1|11437.5|11439|11438.1|11439.3|11438.5|11436.3|11435.7|487
1594997100000|2020-07-17 14:45:00|11438.9|11438|11434.8|11434.2|11438.9|11438.2|11432.5|11431.6|592
1594997400000|2020-07-17 14:50:00|11434.9|11434.3|11430.8|11429.9|11435.1|11434.5|11428.8|11428.2|740
1594997700000|2020-07-17 14:55:00|11430.6|11429.7|11422.1|11421.5|11430.6|11429.8|11420.3|11419.6|808
1594998000000|2020-07-17 15:00:00|11422|11421.4|11422.6|11422|11424.7|11424|11420.9|11420.2|639
1594998300000|2020-07-17 15:05:00|11422.8|11422.2|11427.6|11426.7|11428.4|11427.6|11422.5|11421.8|534
1594998600000|2020-07-17 15:10:00|11427.7|11426.8|11431.2|11430.3|11433.3|11432.6|11427.7|11426.8|475
1594998900000|2020-07-17 15:15:00|11431.3|11430.6|11429|11428.1|11432.5|11431.7|11428.2|11427.5|460
1594999200000|2020-07-17 15:20:00|11429.1|11428.2|11429.6|11428.7|11430.2|11429.6|11426.5|11425.6|552
1594999500000|2020-07-17 15:25:00|11429.7|11428.8|11433.9|11433.3|11434.6|11433.7|11428.8|11428|544
1594999800000|2020-07-17 15:30:00|11434|11433.4|11431.7|11431.1|11434.3|11433.7|11431.1|11430.2|499
1595000100000|2020-07-17 15:35:00|11431.6|11431|11428|11427.1|11433|11432.2|11426.6|11425.7|532
1595000400000|2020-07-17 15:40:00|11427.9|11427|11432.9|11432|11434.5|11433.6|11427.9|11427|480
1595000700000|2020-07-17 15:45:00|11432.8|11431.9|11431.8|11431.2|11435.1|11434.4|11430.9|11430|542
1595001000000|2020-07-17 15:50:00|11431.7|11431.1|11435.7|11435.1|11436.2|11435.6|11431.4|11430.8|343
1595001300000|2020-07-17 15:55:00|11435.9|11435|11437.6|11436.7|11438.1|11437.3|11434.7|11434|342
1595001600000|2020-07-17 16:00:00|11437.8|11436.9|11436.6|11436|11438.1|11437.3|11435.7|11434.8|508
1595001900000|2020-07-17 16:05:00|11436.7|11436.1|11438.3|11437.7|11439|11438.2|11436|11435.1|445
1595002200000|2020-07-17 16:10:00|11438.5|11437.6|11434.5|11433.6|11438.6|11437.9|11434.3|11433.6|306
1595002500000|2020-07-17 16:15:00|11434.6|11433.7|11435|11434.1|11437.3|11436.6|11434.4|11433.6|356
1595002800000|2020-07-17 16:20:00|11434.9|11434|11434.8|11433.9|11437.1|11436.2|11434.2|11433.3|446
1595003100000|2020-07-17 16:25:00|11434.9|11434|11432.1|11431.5|11434.9|11434|11431|11430.2|534
1595003400000|2020-07-17 16:30:00|11432.2|11431.3|11432.7|11432.1|11432.9|11432.2|11430.2|11429.3|426
1595003700000|2020-07-17 16:35:00|11433|11432.3|11435.3|11434.7|11436.5|11435.7|11432.7|11431.8|364
1595004000000|2020-07-17 16:40:00|11435.4|11434.8|11438.3|11437.7|11439.1|11438.5|11435.3|11434.6|321
1595004300000|2020-07-17 16:45:00|11438.4|11437.8|11439.4|11438.8|11440.9|11440|11438.2|11437.5|361
1595004600000|2020-07-17 16:50:00|11439.5|11438.9|11440.6|11440|11443.1|11442.2|11439.4|11438.6|452
1595004900000|2020-07-17 16:55:00|11440.9|11440.1|11435.9|11435|11440.9|11440.2|11435.8|11434.9|640
1595005200000|2020-07-17 17:00:00|11436|11435.1|11438.2|11437.3|11439.1|11438.2|11435.9|11435|438
1595005500000|2020-07-17 17:05:00|11438.1|11437.2|11440.3|11439.4|11441.2|11440.3|11438|11437.1|281
1595005800000|2020-07-17 17:10:00|11440.4|11439.5|11441.1|11440.2|11442.6|11441.7|11439.9|11439|375
1595006100000|2020-07-17 17:15:00|11441.2|11440.3|11437.9|11437.3|11441.2|11440.3|11436.7|11435.8|490
1595006400000|2020-07-17 17:20:00|11438|11437.4|11440.8|11439.9|11441|11440.3|11437.9|11437.2|303
1595006700000|2020-07-17 17:25:00|11440.9|11440|11440|11439.1|11441.6|11440.7|11438.9|11438.1|360
1595007000000|2020-07-17 17:30:00|11440.1|11439.2|11437.7|11437.1|11440.6|11439.8|11437.2|11436.6|368
1595007300000|2020-07-17 17:35:00|11437.6|11437|11438.5|11437.9|11441.1|11440.3|11437.4|11436.8|295
1595007600000|2020-07-17 17:40:00|11438.6|11438|11437.8|11437.2|11438.9|11438.2|11436.2|11435.3|342
1595007900000|2020-07-17 17:45:00|11437.9|11437.3|11439.5|11438.6|11439.6|11438.8|11437.8|11437|284
1595008200000|2020-07-17 17:50:00|11439.4|11438.5|11438.8|11437.9|11441.6|11440.7|11438.5|11437.9|380
1595008500000|2020-07-17 17:55:00|11438.7|11437.8|11437.9|11437.3|11439.1|11438.5|11437|11436.3|333
1595008800000|2020-07-17 18:00:00|11437.8|11437.2|11437.1|11436.2|11437.9|11437.3|11435.7|11435|429
1595009100000|2020-07-17 18:05:00|11437|11436.1|11439.6|11438.7|11439.7|11439|11435.6|11435|382
1595009400000|2020-07-17 18:10:00|11439.5|11438.9|11438.5|11437.6|11439.7|11438.9|11437.1|11436.2|230
1595009700000|2020-07-17 18:15:00|11438.3|11437.4|11440.1|11439.2|11440.6|11439.7|11438.3|11437.4|215
1595010000000|2020-07-17 18:20:00|11439.8|11439.3|11438.8|11438.2|11440.7|11439.8|11438.7|11437.9|346
1595010300000|2020-07-17 18:25:00|11438.9|11438|11439.6|11439|11440|11439.2|11438.1|11437.2|323
1595010600000|2020-07-17 18:30:00|11439.5|11438.9|11438.5|11437.6|11440.5|11439.6|11437.8|11437.1|200
1595010900000|2020-07-17 18:35:00|11438.6|11438|11442.5|11441.6|11442.6|11441.7|11438.3|11437.4|281
1595011200000|2020-07-17 18:40:00|11442.4|11441.5|11443.4|11442.5|11444.2|11443.4|11442.4|11441.5|263
1595011500000|2020-07-17 18:45:00|11443.5|11442.8|11441.6|11440.7|11444|11443.1|11441.4|11440.6|184
1595011800000|2020-07-17 18:50:00|11441.4|11440.8|11440.2|11439.3|11442.1|11441.3|11440.1|11439.2|252
1595012100000|2020-07-17 18:55:00|11440.1|11439.5|11437.6|11436.7|11441|11440.1|11437.3|11436.4|391
1595012400000|2020-07-17 19:00:00|11437.3|11436.5|11435.4|11434.8|11439.2|11438.3|11435.4|11434.6|497
1595012700000|2020-07-17 19:05:00|11435.5|11434.5|11437.8|11437.2|11438.2|11437.4|11434.8|11434|397
1595013000000|2020-07-17 19:10:00|11438|11437.1|11439.9|11439|11440.2|11439.3|11437.8|11436.9|252
1595013300000|2020-07-17 19:15:00|11440.1|11439.2|11440|11439.1|11441.6|11440.9|11439.5|11438.6|313
1595013600000|2020-07-17 19:20:00|11439.9|11439|11439.3|11438.4|11440.3|11439.4|11438.5|11437.9|214
1595013900000|2020-07-17 19:25:00|11439.4|11438.5|11437.7|11437.1|11440.4|11439.5|11437.5|11436.6|223
1595014200000|2020-07-17 19:30:00|11437.8|11437.2|11439.6|11438.7|11442.3|11441.6|11436.9|11436.1|390
1595014500000|2020-07-17 19:35:00|11439.7|11438.8|11436.9|11436|11440.2|11439.5|11436.2|11435.4|278
1595014800000|2020-07-17 19:40:00|11436.8|11435.9|11437.4|11436.5|11440.2|11439.3|11436.4|11435.6|366
1595015100000|2020-07-17 19:45:00|11437.3|11436.4|11435.5|11434.6|11437.7|11436.8|11435|11434.3|382
1595015400000|2020-07-17 19:50:00|11435.4|11434.5|11435.4|11434.5|11436|11435.2|11434.6|11433.7|371
1595015700000|2020-07-17 19:55:00|11435.5|11434.6|11440.3|11439.4|11440.5|11439.7|11435.5|11434.6|456
1595016000000|2020-07-17 20:00:00|11440.2|11439.3|11439.7|11438.8|11440.6|11439.5|11437.6|11436.7|353
1595016300000|2020-07-17 20:05:00|11439.6|11438.7|11436.9|11436|11439.6|11438.7|11436.4|11435.5|173
1595016600000|2020-07-17 20:10:00|11437|11436.1|11436.1|11435.2|11437|11436.1|11435.4|11434.5|180
1595016900000|2020-07-17 20:15:00|11436.2|11435.3|11436.4|11435.5|11437.2|11436.3|11435.9|11435|150
1595017200000|2020-07-17 20:20:00|11436.5|11435.6|11434.7|11433.8|11436.5|11435.6|11434.7|11433.8|105
1595017500000|2020-07-17 20:25:00|11434.8|11433.9|11435.3|11434.4|11435.4|11434.5|11434.4|11433.5|181
1595017800000|2020-07-17 20:30:00|11435.2|11434.3|11435.1|11434.2|11435.9|11435|11434.6|11433.7|168
1595018100000|2020-07-17 20:35:00|11435.2|11434.3|11435.3|11434.4|11435.5|11434.6|11434.7|11433.8|132
1595018400000|2020-07-17 20:40:00|11435.2|11434.3|11437.7|11436.8|11437.8|11436.9|11435.2|11434.3|198
1595018700000|2020-07-17 20:45:00|11437.3|11436.4|11437.9|11437|11438.4|11437.3|11435|11434.1|299
1595019000000|2020-07-17 20:50:00|11438|11436.9|11427.6|11425|11438.6|11437.7|11427.1|11424.5|1034
1595019300000|2020-07-17 20:55:00|11427.7|11424.9|11427.8|11426.9|11433|11427|11423.4|11421.3|942
1595188800000|2020-07-19 20:00:00|11416.3|11409.6|11421.7|11417.4|11422.5|11418|11410.7|11405.6|74
1595189100000|2020-07-19 20:05:00|11422|11416.9|11418.4|11414.7|11422|11418|11417.4|11411.6|36
1595189400000|2020-07-19 20:10:00|11419.6|11410.7|11419.7|11408.7|11421.4|11414.7|11418.2|11407.2|39
1595189700000|2020-07-19 20:15:00|11415.9|11415|11419.7|11408.7|11422.6|11417.7|11415.9|11406.8|51
1595190000000|2020-07-19 20:20:00|11419.3|11408.3|11419.7|11408.7|11419.8|11408.8|11419.3|11408.3|6
1595190300000|2020-07-19 20:25:00|11419.8|11408.8|11419.7|11408.7|11419.8|11408.8|11419.7|11408.7|4
1595190600000|2020-07-19 20:30:00|11419.8|11408.8|11420.5|11409.5|11421.4|11410.4|11419.7|11408.7|9
1595190900000|2020-07-19 20:35:00|11420.1|11409.1|11420.1|11409.1|11420.2|11409.2|11420|11409|7
1595191200000|2020-07-19 20:40:00|11419.9|11408.9|11424.8|11415.3|11424.8|11415.5|11417.5|11408.9|6
1595191500000|2020-07-19 20:45:00|11419.7|11415.7|11421.1|11418.8|11423.5|11419.8|11419.7|11414.5|41
1595191800000|2020-07-19 20:50:00|11419.6|11418.7|11420.3|11416.7|11421.2|11418.7|11419.6|11411.9|26
1595192100000|2020-07-19 20:55:00|11420.4|11412.7|11419.2|11408.2|11421.5|11417.9|11415.7|11404.7|26
1595192400000|2020-07-19 21:00:00|11417.1|11406.1|11418.6|11407.6|11421.1|11410.1|11416.4|11405.4|53
1595192700000|2020-07-19 21:05:00|11419.4|11408.4|11428.2|11424.7|11433|11424.7|11418.5|11407.5|323
1595193000000|2020-07-19 21:10:00|11426.3|11425.4|11421|11417.7|11430.6|11426.8|11419.8|11414.3|284
1595193300000|2020-07-19 21:15:00|11420.5|11419.6|11424.9|11415.1|11432.3|11423.6|11419.3|11409.6|294
1595193600000|2020-07-19 21:20:00|11425|11414.7|11424.6|11420.1|11426.3|11421.9|11417.2|11414|185
1595193900000|2020-07-19 21:25:00|11424.4|11419.9|11422.4|11419.4|11428.9|11420.6|11421.5|11414.7|156
1595194200000|2020-07-19 21:30:00|11422.1|11419.3|11423.1|11418|11424.7|11419.3|11421.9|11416.5|187
1595194500000|2020-07-19 21:35:00|11422.8|11418.3|11422.8|11420.4|11425.3|11421.8|11422.2|11417.1|303
1595194800000|2020-07-19 21:40:00|11422.9|11420.5|11422.5|11418.5|11425.5|11421.1|11421.6|11416|243
1595195100000|2020-07-19 21:45:00|11422.1|11418.2|11421.9|11417.7|11423.9|11419.5|11421.1|11415.8|204
1595195400000|2020-07-19 21:50:00|11421.8|11417.9|11420.8|11417|11422.7|11418.5|11419.9|11416.1|271
1595195700000|2020-07-19 21:55:00|11420.9|11417.1|11420.4|11417.4|11422.1|11419.9|11419.5|11415.4|306
1595196000000|2020-07-19 22:00:00|11420.5|11417.5|11424.2|11423|11429.6|11426.6|11420.5|11417.5|1172
1595196300000|2020-07-19 22:05:00|11424.8|11422.9|11425|11424.1|11426.2|11424.8|11424.2|11422.5|581
1595196600000|2020-07-19 22:10:00|11425.4|11423.9|11425.9|11425|11428.1|11426.9|11425|11423.9|443
1595196900000|2020-07-19 22:15:00|11426.2|11425.3|11434|11432.7|11434.3|11432.9|11426.2|11425.3|589
1595197200000|2020-07-19 22:20:00|11434.2|11432.6|11437.4|11436.2|11438.5|11437.3|11432.3|11430.8|1133
1595197500000|2020-07-19 22:25:00|11437.3|11436.3|11443.5|11442.3|11444.1|11442.9|11436.3|11434.9|790
1595197800000|2020-07-19 22:30:00|11443.7|11442.2|11439.4|11438.3|11443.8|11442.6|11436.9|11435.8|826
1595198100000|2020-07-19 22:35:00|11439.5|11438.1|11435.8|11434.9|11440.6|11439.6|11433.6|11432.6|717
1595198400000|2020-07-19 22:40:00|11436|11434.7|11437.2|11436.3|11440.4|11438.9|11435.4|11434.5|582
1595198700000|2020-07-19 22:45:00|11437.1|11436.2|11437.8|11436.4|11440.3|11439.1|11437.1|11436.1|488
1595199000000|2020-07-19 22:50:00|11438.2|11436.5|11439.4|11438.5|11440|11438.9|11437.8|11436.5|372
1595199300000|2020-07-19 22:55:00|11439.6|11438.7|11436.3|11435.4|11440.4|11439.5|11435.7|11434.8|392
1595199600000|2020-07-19 23:00:00|11437.3|11435.1|11438.3|11437.4|11439|11437.6|11435.9|11435|262
1595199900000|2020-07-19 23:05:00|11438.4|11437.5|11438.7|11437.8|11438.8|11437.9|11437|11436.1|152
1595200200000|2020-07-19 23:10:00|11438.6|11437.7|11438.4|11437.5|11439.9|11439|11437.2|11436.3|204
1595200500000|2020-07-19 23:15:00|11438.3|11437.4|11441.3|11440.4|11441.6|11440.5|11438.1|11437.2|224
1595200800000|2020-07-19 23:20:00|11441.2|11440.3|11438.1|11437.2|11441.3|11440.4|11438|11437.1|157
1595201100000|2020-07-19 23:25:00|11438.2|11437.3|11440.4|11439.5|11440.8|11439.9|11438.2|11437.3|179
1595201400000|2020-07-19 23:30:00|11440.5|11439.6|11438.5|11437.6|11440.8|11439.9|11438.4|11437.5|133
1595201700000|2020-07-19 23:35:00|11438.6|11437.7|11440.8|11439.9|11441|11440.1|11438.4|11437.5|207
1595202000000|2020-07-19 23:40:00|11440.9|11440|11443.3|11442.4|11444.4|11443.5|11440.7|11439.8|231
1595202300000|2020-07-19 23:45:00|11443.4|11442.5|11443.4|11442.5|11444.1|11443.3|11443.2|11442.3|163
1595202600000|2020-07-19 23:50:00|11443.3|11442.4|11444.3|11443.4|11445.5|11444.6|11443.3|11442.4|280
1595202900000|2020-07-19 23:55:00|11443.9|11443|11442.7|11441.8|11446.2|11445.3|11442.6|11441.7|280
1595203200000|2020-07-20 00:00:00|11442.8|11441.9|11434.3|11433.4|11442.8|11441.9|11433.1|11432.2|598
1595203500000|2020-07-20 00:05:00|11434.2|11433.3|11433.8|11432.9|11434.6|11433.7|11432.5|11431.6|321
1595203800000|2020-07-20 00:10:00|11433.7|11432.8|11434.9|11434|11435.2|11434.3|11432.8|11431.9|360
1595204100000|2020-07-20 00:15:00|11435|11434.1|11432.2|11431.3|11435.4|11434.7|11431.5|11430.7|282
1595204400000|2020-07-20 00:20:00|11432.3|11431.4|11435.8|11434.9|11435.9|11435.2|11432.3|11431.4|240
1595204700000|2020-07-20 00:25:00|11435.7|11434.8|11435.4|11434.5|11437.4|11436.7|11435.2|11434.4|184
1595205000000|2020-07-20 00:30:00|11435.2|11434.6|11437.2|11436.3|11438.2|11437.3|11434.7|11433.9|234
1595205300000|2020-07-20 00:35:00|11437.3|11436.4|11433.5|11432.6|11437.4|11436.5|11432.7|11431.9|277
1595205600000|2020-07-20 00:40:00|11433.6|11432.7|11431|11430.1|11434.8|11434|11430.6|11429.7|387
1595205900000|2020-07-20 00:45:00|11430.9|11430|11423.7|11422.8|11431.1|11430.2|11422.2|11421.3|523
1595206200000|2020-07-20 00:50:00|11423.8|11422.9|11420.2|11419.3|11424|11423.1|11418.4|11417.6|730
1595206500000|2020-07-20 00:55:00|11420.6|11419.7|11422.9|11422|11424.2|11423.3|11420.5|11419.6|595
1595206800000|2020-07-20 01:00:00|11422.8|11421.9|11416.2|11415.3|11423.4|11422.5|11415.6|11414.7|545
1595207100000|2020-07-20 01:05:00|11415.8|11414.9|11416.2|11415.3|11419.3|11418.4|11414.4|11413.5|721
1595207400000|2020-07-20 01:10:00|11416.1|11415.2|11414.8|11413.9|11416.9|11416|11413.2|11412.3|561
1595207700000|2020-07-20 01:15:00|11414.7|11413.8|11417.6|11416.7|11418.3|11417.5|11413.7|11412.8|466
1595208000000|2020-07-20 01:20:00|11417.5|11416.6|11418.7|11417.8|11419.8|11418.9|11415.1|11414.2|454
1595208300000|2020-07-20 01:25:00|11418.8|11417.9|11419.2|11418.3|11419.3|11418.4|11416.5|11415.6|418
1595208600000|2020-07-20 01:30:00|11419.1|11418.2|11418.9|11418|11419.4|11418.5|11414.7|11413.8|545
1595208900000|2020-07-20 01:35:00|11418.8|11417.9|11416.9|11416|11418.8|11417.9|11414.6|11413.7|428
1595209200000|2020-07-20 01:40:00|11416.8|11415.9|11418.2|11417.3|11418.5|11417.8|11414.1|11413.2|388
1595209500000|2020-07-20 01:45:00|11418.1|11417.2|11414.6|11413.7|11418.1|11417.2|11413.6|11412.8|332
1595209800000|2020-07-20 01:50:00|11414.4|11413.8|11415.6|11414.7|11417.2|11416.4|11413.7|11412.8|404
1595210100000|2020-07-20 01:55:00|11415.7|11414.8|11417.1|11416.2|11418.4|11417.6|11415.1|11414.3|321
1595210400000|2020-07-20 02:00:00|11417.2|11416.3|11414.8|11413.9|11417.7|11416.8|11414.3|11413.4|434
1595210700000|2020-07-20 02:05:00|11414.9|11414|11417.5|11416.6|11419.2|11418.3|11414.6|11413.8|402
1595211000000|2020-07-20 02:10:00|11417.6|11416.7|11419.5|11418.6|11420.4|11419.5|11417.2|11416.3|398
1595211300000|2020-07-20 02:15:00|11419.6|11418.7|11421.3|11420.4|11421.8|11420.9|11419.2|11418.3|384
1595211600000|2020-07-20 02:20:00|11421.2|11420.3|11420|11419.1|11421.5|11420.7|11418.1|11417.3|312
1595211900000|2020-07-20 02:25:00|11419.9|11419|11418|11417.1|11420.7|11419.8|11417.9|11417|361
1595212200000|2020-07-20 02:30:00|11417.9|11417|11420.4|11419.5|11420.7|11419.9|11416.9|11416|343
1595212500000|2020-07-20 02:35:00|11420.5|11419.6|11422.4|11421.5|11422.4|11421.7|11419.5|11418.9|304
1595212800000|2020-07-20 02:40:00|11422.3|11421.4|11422.8|11421.9|11422.9|11422.2|11421.2|11420.3|257
1595213100000|2020-07-20 02:45:00|11422.7|11421.8|11422|11421.4|11423.1|11422.4|11421.7|11420.8|227
1595213400000|2020-07-20 02:50:00|11421.9|11421.3|11420.2|11419.3|11422.6|11421.8|11419.9|11419|230
1595213700000|2020-07-20 02:55:00|11420.3|11419.4|11418.3|11417.4|11420.3|11419.4|11417.1|11416.4|344
1595214000000|2020-07-20 03:00:00|11418.2|11417.3|11417.6|11416.7|11419.6|11418.8|11417.2|11416.4|347
1595214300000|2020-07-20 03:05:00|11417.5|11416.6|11415.2|11414.3|11418.9|11418.1|11415.1|11414.2|254
1595214600000|2020-07-20 03:10:00|11415.3|11414.4|11417.4|11416.5|11417.9|11417.1|11415.2|11414.3|245
1595214900000|2020-07-20 03:15:00|11417.3|11416.4|11417.3|11416.7|11418.9|11418.1|11417.2|11416.4|188
1595215200000|2020-07-20 03:20:00|11417.4|11416.8|11417.5|11416.6|11418|11417.2|11416.7|11415.9|196
1595215500000|2020-07-20 03:25:00|11417.4|11416.5|11417.4|11416.5|11418.6|11417.7|11417|11416.1|168
1595215800000|2020-07-20 03:30:00|11417.3|11416.4|11418.9|11418|11419.6|11418.7|11415.9|11415|257
1595216100000|2020-07-20 03:35:00|11418.8|11417.9|11420.4|11419.5|11422|11421.1|11418.8|11417.9|239
1595216400000|2020-07-20 03:40:00|11420.3|11419.4|11422.5|11421.6|11423.3|11422.5|11420.1|11419.2|298
1595216700000|2020-07-20 03:45:00|11422.4|11421.5|11425.5|11424.6|11425.8|11424.9|11422.3|11421.4|313
1595217000000|2020-07-20 03:50:00|11425.4|11424.5|11417.6|11416.7|11425.8|11424.9|11415.1|11414.2|452
1595217300000|2020-07-20 03:55:00|11417.7|11416.8|11419.2|11418.3|11419.8|11418.9|11416.8|11415.9|317
1595217600000|2020-07-20 04:00:00|11419.3|11418.4|11418.8|11417.9|11420.1|11419.2|11416.7|11415.8|284
1595217900000|2020-07-20 04:05:00|11418.7|11417.8|11418.3|11417.4|11420|11419.2|11418.2|11417.3|190
1595218200000|2020-07-20 04:10:00|11418.2|11417.3|11418.9|11418|11419.8|11418.9|11418.2|11417.3|162
1595218500000|2020-07-20 04:15:00|11419|11418.1|11426.7|11425.8|11431.5|11430.6|11418.7|11417.9|613
1595218800000|2020-07-20 04:20:00|11426.3|11425.4|11425|11424.1|11426.6|11425.7|11423.8|11422.9|339
1595219100000|2020-07-20 04:25:00|11424.9|11424|11426.6|11425.7|11426.8|11425.9|11424.3|11423.4|266
1595219400000|2020-07-20 04:30:00|11426.5|11425.6|11426.4|11425.5|11427.5|11426.7|11425.3|11424.4|331
1595219700000|2020-07-20 04:35:00|11426.5|11425.6|11430.4|11429.5|11432.1|11431.2|11425.4|11424.5|468
1595220000000|2020-07-20 04:40:00|11430.5|11429.6|11430.6|11429.7|11431|11430.1|11429|11428.1|360
1595220300000|2020-07-20 04:45:00|11430.7|11429.8|11428.1|11427.2|11430.7|11429.9|11428.1|11427.2|297
1595220600000|2020-07-20 04:50:00|11428|11427.1|11429|11428.1|11429.1|11428.3|11427.4|11426.5|215
1595220900000|2020-07-20 04:55:00|11429.1|11428.2|11442.8|11441.6|11442.8|11441.6|11428.4|11427.6|467
1595221200000|2020-07-20 05:00:00|11443.1|11442.2|11444.9|11444|11446.1|11445.2|11436.4|11435.5|912
1595221500000|2020-07-20 05:05:00|11444.6|11443.7|11441|11440.1|11447|11446.2|11441|11440.1|653
1595221800000|2020-07-20 05:10:00|11440.6|11439.7|11439.8|11438.9|11442.9|11442.2|11438.4|11437.5|513
1595222100000|2020-07-20 05:15:00|11439.9|11439|11442.2|11441.3|11442.9|11442|11439.9|11439|351
1595222400000|2020-07-20 05:20:00|11442.3|11441.4|11444.4|11443.5|11445.2|11444.4|11441.8|11441|405
1595222700000|2020-07-20 05:25:00|11444.5|11443.6|11442.4|11441.5|11444.7|11443.8|11440.9|11440|341
1595223000000|2020-07-20 05:30:00|11442.5|11441.6|11450.2|11449.3|11455.4|11454.5|11442.5|11441.6|593
1595223300000|2020-07-20 05:35:00|11450.3|11449.4|11454.9|11454|11456.3|11455.4|11450.2|11449.3|641
1595223600000|2020-07-20 05:40:00|11454.7|11453.8|11453.4|11452.5|11455.8|11454.9|11452.7|11451.8|434
1595223900000|2020-07-20 05:45:00|11453.2|11452.3|11451.2|11450.3|11453.5|11452.9|11449|11448.3|490
1595224200000|2020-07-20 05:50:00|11450.9|11450|11448.1|11447.2|11451.1|11450.5|11445|11444.4|549
1595224500000|2020-07-20 05:55:00|11448.2|11447.3|11452.8|11451.9|11453.5|11452.6|11447.4|11446.6|407
1595224800000|2020-07-20 06:00:00|11453|11452.1|11463.3|11462.4|11465.3|11464.4|11450.7|11449.8|794
1595225100000|2020-07-20 06:05:00|11463.4|11462.5|11463.8|11462.9|11467.4|11466.5|11460.2|11459.3|744
1595225400000|2020-07-20 06:10:00|11463.9|11463|11463.9|11463|11465.7|11464.8|11462.7|11461.8|636
1595225700000|2020-07-20 06:15:00|11463.8|11462.9|11460.2|11459.6|11463.9|11463.2|11458.9|11458|767
1595226000000|2020-07-20 06:20:00|11460.6|11459.7|11465.3|11464.4|11466|11465.1|11458.9|11458|637
1595226300000|2020-07-20 06:25:00|11465.2|11464.3|11462.5|11461.9|11465.7|11465.1|11461.5|11460.6|578
1595226600000|2020-07-20 06:30:00|11462.6|11461.7|11463.4|11462.5|11466|11465.1|11459.7|11459|624
1595226900000|2020-07-20 06:35:00|11463.5|11462.6|11465.9|11465|11466.8|11466.2|11462.3|11461.5|458
1595227200000|2020-07-20 06:40:00|11466|11465.1|11463.9|11463.3|11466.7|11466|11463.7|11463.1|454
1595227500000|2020-07-20 06:45:00|11463.7|11463.1|11463.2|11462.3|11464.7|11464.1|11461.5|11460.6|543
1595227800000|2020-07-20 06:50:00|11463.4|11462.8|11463.2|11462.6|11464.7|11463.9|11460.6|11459.7|572
1595228100000|2020-07-20 06:55:00|11463.6|11463|11458.4|11457.5|11464.4|11463.6|11456.4|11455.6|707
1595228400000|2020-07-20 07:00:00|11458.3|11457.4|11447.8|11446.9|11458.5|11457.6|11447.3|11446.4|937
1595228700000|2020-07-20 07:05:00|11447.4|11446.5|11444|11443.1|11449.5|11448.6|11441.4|11440.5|950
1595229000000|2020-07-20 07:10:00|11444.1|11443.2|11446.2|11445.3|11447.5|11446.6|11443|11442.2|748
1595229300000|2020-07-20 07:15:00|11446.1|11445.2|11450.6|11449.7|11451.6|11450.7|11445.5|11444.6|890
1595229600000|2020-07-20 07:20:00|11450.5|11449.6|11446|11445.1|11453.1|11452.2|11446|11445.1|898
1595229900000|2020-07-20 07:25:00|11446.1|11445.2|11447|11446.4|11450.3|11449.4|11442.3|11441.4|825
1595230200000|2020-07-20 07:30:00|11447.1|11446.5|11445.8|11444.9|11450.2|11449.3|11444.7|11443.8|678
1595230500000|2020-07-20 07:35:00|11445.7|11444.8|11447.2|11446.3|11447.7|11447.1|11442|11441.1|723
1595230800000|2020-07-20 07:40:00|11447.1|11446.2|11450.9|11450.3|11451.3|11450.4|11446.7|11445.9|667
1595231100000|2020-07-20 07:45:00|11451.1|11450.2|11448.2|11447.3|11451.3|11450.5|11446.4|11445.7|704
1595231400000|2020-07-20 07:50:00|11448|11447.4|11454.9|11454|11456.4|11455.5|11447.2|11446.6|726
1595231700000|2020-07-20 07:55:00|11454.8|11453.9|11456.2|11455.3|11457.3|11456.5|11452.7|11451.9|844
1595232000000|2020-07-20 08:00:00|11456.4|11455.5|11449.8|11449.2|11458.2|11457.4|11448.9|11448.1|685
1595232300000|2020-07-20 08:05:00|11449.4|11448.8|11449.1|11448.2|11450.7|11450|11445.3|11444.5|759
1595232600000|2020-07-20 08:10:00|11449.2|11448.6|11445.1|11444.5|11450.2|11449.6|11443.5|11442.9|758
1595232900000|2020-07-20 08:15:00|11445|11444.4|11451.3|11450.7|11451.4|11450.7|11444.9|11444.3|648
1595233200000|2020-07-20 08:20:00|11451.2|11450.6|11454.1|11453.5|11454.2|11453.6|11448.9|11448.1|576
1595233500000|2020-07-20 08:25:00|11454.4|11453.8|11456.3|11455.4|11456.3|11455.6|11452.9|11452.2|671
1595233800000|2020-07-20 08:30:00|11456.1|11455.5|11466.5|11465.6|11467.7|11467|11456.1|11455.5|921
1595234100000|2020-07-20 08:35:00|11466.3|11465.7|11463.4|11462.8|11468.3|11467.5|11461.8|11461|709
1595234400000|2020-07-20 08:40:00|11463.5|11462.9|11466.7|11465.8|11466.9|11466|11462.9|11462.1|660
1595234700000|2020-07-20 08:45:00|11466.5|11465.6|11464|11463.4|11467|11466.1|11463.4|11462.8|595
1595235000000|2020-07-20 08:50:00|11464.1|11463.5|11458.5|11457.9|11464.7|11463.9|11457.9|11457.3|519
1595235300000|2020-07-20 08:55:00|11458.4|11457.8|11458.1|11457.2|11460.5|11459.6|11456.7|11455.8|657
1595235600000|2020-07-20 09:00:00|11457.7|11457.1|11455.1|11454.2|11460.7|11460.1|11454.3|11453.6|730
1595235900000|2020-07-20 09:05:00|11454.8|11453.8|11458.3|11457.7|11459.5|11458.7|11451.4|11450.7|748
1595236200000|2020-07-20 09:10:00|11458.4|11457.8|11459|11458.4|11460.6|11459.9|11457.1|11456.3|663
1595236500000|2020-07-20 09:15:00|11459.2|11458.3|11456.5|11455.6|11459.4|11458.7|11453.1|11452.5|666
1595236800000|2020-07-20 09:20:00|11456.3|11455.7|11456.3|11455.7|11458.1|11457.2|11454.8|11454.2|553
1595237100000|2020-07-20 09:25:00|11456.2|11455.6|11456.5|11455.6|11458.8|11458|11455.1|11454.4|540
1595237400000|2020-07-20 09:30:00|11456.6|11455.7|11456.4|11455.5|11458.8|11458.2|11455.6|11454.7|600
1595237700000|2020-07-20 09:35:00|11456.5|11455.6|11454.6|11453.7|11457.1|11456.4|11452.5|11451.8|629
1595238000000|2020-07-20 09:40:00|11454.4|11453.8|11456.8|11456.2|11458|11457.1|11454.4|11453.7|556
1595238300000|2020-07-20 09:45:00|11456.7|11456.1|11456|11455.1|11456.9|11456.3|11452.5|11451.9|544
1595238600000|2020-07-20 09:50:00|11455.8|11455.2|11453.9|11453|11457.5|11456.8|11452.5|11451.9|479
1595238900000|2020-07-20 09:55:00|11454|11453.4|11455.9|11455|11457.7|11456.9|11453.3|11452.6|577
1595239200000|2020-07-20 10:00:00|11455.7|11455.1|11454.8|11454.2|11457.6|11456.8|11454|11453.2|614
1595239500000|2020-07-20 10:05:00|11454.7|11454.1|11454.3|11453.7|11455.9|11455.2|11454|11453.3|299
1595239800000|2020-07-20 10:10:00|11454.6|11454|11454.1|11453.2|11455.6|11455|11451.5|11450.9|444
1595240100000|2020-07-20 10:15:00|11454|11453.1|11451.3|11450.4|11454.1|11453.4|11448.3|11447.6|490
1595240400000|2020-07-20 10:20:00|11451.2|11450.6|11457|11456.1|11457.3|11456.7|11449.4|11448.8|531
1595240700000|2020-07-20 10:25:00|11457.1|11456.4|11455.2|11454.3|11457.5|11456.7|11454|11453.4|530
1595241000000|2020-07-20 10:30:00|11455.3|11454.4|11459|11458.1|11459.5|11458.7|11455.1|11454.3|557
1595241300000|2020-07-20 10:35:00|11458.7|11458.2|11459.3|11458.7|11460.5|11459.9|11457.8|11457|483
1595241600000|2020-07-20 10:40:00|11459.2|11458.6|11459.5|11458.9|11461.4|11460.7|11458.7|11457.9|452
1595241900000|2020-07-20 10:45:00|11459.6|11459|11455.8|11455.2|11459.7|11459.1|11455|11454.3|392
1595242200000|2020-07-20 10:50:00|11455.7|11455.1|11450.2|11449.6|11456.4|11455.8|11450.2|11449.6|370
1595242500000|2020-07-20 10:55:00|11450.3|11449.7|11452.7|11452.1|11452.7|11452.1|11447.4|11446.7|577
1595242800000|2020-07-20 11:00:00|11453|11452|11455.9|11455|11456.2|11455.5|11452.8|11452|643
1595243100000|2020-07-20 11:05:00|11455.8|11454.9|11462.4|11461.5|11463.5|11462.7|11455.8|11454.9|706
1595243400000|2020-07-20 11:10:00|11462.7|11461.8|11460.5|11459.6|11464.9|11464|11457.1|11456.3|632
1595243700000|2020-07-20 11:15:00|11460.7|11459.8|11459.6|11459|11463.2|11462.4|11458.7|11458|677
1595244000000|2020-07-20 11:20:00|11459.5|11458.9|11455.7|11455.1|11459.6|11459|11454.6|11454|557
1595244300000|2020-07-20 11:25:00|11455.6|11455|11456.1|11455.5|11458.4|11457.7|11454.6|11453.9|504
1595244600000|2020-07-20 11:30:00|11456|11455.4|11459.2|11458.6|11459.2|11458.6|11453.3|11452.7|553
1595244900000|2020-07-20 11:35:00|11459.1|11458.5|11457.8|11457.2|11461.9|11461.3|11457.7|11457.1|443
1595245200000|2020-07-20 11:40:00|11458|11457.4|11463.1|11462.5|11463.5|11462.9|11457.7|11457.1|382
1595245500000|2020-07-20 11:45:00|11463|11462.4|11460.9|11460.3|11463|11462.4|11459.2|11458.6|518
1595245800000|2020-07-20 11:50:00|11460.5|11459.9|11459.9|11459.3|11464|11463.3|11458.4|11457.8|612
1595246100000|2020-07-20 11:55:00|11460|11459.4|11446.6|11445.7|11460|11459.4|11445.3|11444.6|935
1595246400000|2020-07-20 12:00:00|11446.4|11445.8|11444.2|11443.6|11450.4|11449.8|11443.6|11442.8|735
1595246700000|2020-07-20 12:05:00|11443.8|11443.2|11448.8|11447.9|11450.5|11449.8|11442.8|11442.1|729
1595247000000|2020-07-20 12:10:00|11448.5|11447.7|11448.8|11447.9|11449.7|11449.1|11447.1|11446.5|541
1595247300000|2020-07-20 12:15:00|11448.6|11448|11441.4|11440.8|11449|11448.3|11440.9|11440.3|562
1595247600000|2020-07-20 12:20:00|11441.5|11440.9|11444|11443.1|11444.9|11444.3|11441|11440.4|621
1595247900000|2020-07-20 12:25:00|11444.1|11443.2|11446.6|11445.7|11448|11447.3|11444|11443.1|633
1595248200000|2020-07-20 12:30:00|11446.5|11445.9|11448.2|11447.3|11449.9|11449|11445.7|11444.8|727
1595248500000|2020-07-20 12:35:00|11448.5|11447.6|11442|11441.1|11450.1|11449.4|11441.5|11440.9|572
1595248800000|2020-07-20 12:40:00|11441.9|11441|11441.8|11441.2|11444|11443.3|11440.7|11439.9|500
1595249100000|2020-07-20 12:45:00|11442.2|11441.6|11434.4|11433.8|11442.2|11441.6|11432.7|11431.9|869
1595249400000|2020-07-20 12:50:00|11434.5|11433.9|11430.2|11429.6|11434.5|11433.9|11422.1|11421.2|1000
1595249700000|2020-07-20 12:55:00|11430.1|11429.5|11418.9|11418|11430.4|11429.8|11416.1|11415.2|1125
1595250000000|2020-07-20 13:00:00|11418.8|11417.9|11427.7|11427.1|11428.1|11427.2|11418.7|11417.8|948
1595250300000|2020-07-20 13:05:00|11427.6|11427|11426.9|11426.3|11429.3|11428.5|11422.5|11421.8|688
1595250600000|2020-07-20 13:10:00|11426.8|11426.2|11424.5|11423.6|11427.5|11426.7|11422|11421.2|714
1595250900000|2020-07-20 13:15:00|11424.7|11423.8|11428.9|11428|11429.7|11428.8|11424.6|11423.7|654
1595251200000|2020-07-20 13:20:00|11428.8|11427.9|11425|11424.1|11428.8|11427.9|11424.8|11423.9|652
1595251500000|2020-07-20 13:25:00|11424.7|11423.8|11427.4|11426.5|11427.4|11426.6|11424|11423.3|643
1595251800000|2020-07-20 13:30:00|11427.2|11426.3|11426.6|11425.7|11428.3|11427.4|11423.5|11422.9|983
1595252100000|2020-07-20 13:35:00|11426.7|11425.8|11416.7|11415.8|11429|11428.1|11416|11415.2|1030
1595252400000|2020-07-20 13:40:00|11416.6|11415.7|11406.8|11405.9|11418.4|11417.6|11403|11402.1|1278
1595252700000|2020-07-20 13:45:00|11406.9|11406|11412.2|11411.3|11413.8|11413.2|11405.5|11404.9|961
1595253000000|2020-07-20 13:50:00|11412.4|11411.8|11413.5|11412.6|11414|11413.2|11409.6|11408.9|797
1595253300000|2020-07-20 13:55:00|11413.3|11412.7|11419.1|11418.5|11421.2|11420.5|11413.2|11412.6|866
1595253600000|2020-07-20 14:00:00|11418.9|11418.3|11414|11413.1|11419.3|11418.7|11411.7|11410.8|961
1595253900000|2020-07-20 14:05:00|11414.9|11414|11417.8|11417.2|11420.1|11419.2|11414.8|11414|865
1595254200000|2020-07-20 14:10:00|11418.1|11417.5|11419.4|11418.5|11420.8|11420|11414.8|11414.2|701
1595254500000|2020-07-20 14:15:00|11418.9|11418.3|11420.8|11419.9|11421.7|11421|11418.4|11417.8|721
1595254800000|2020-07-20 14:20:00|11420.7|11419.8|11424.7|11423.8|11425.2|11424.3|11418.1|11417.3|664
1595255100000|2020-07-20 14:25:00|11424.4|11423.5|11430.5|11429.6|11430.5|11429.8|11419.4|11418.6|869
1595255400000|2020-07-20 14:30:00|11430.4|11429.5|11429.9|11429.3|11432.2|11431.3|11428.2|11427.5|707
1595255700000|2020-07-20 14:35:00|11429.8|11429.2|11434.7|11433.8|11437.9|11436.7|11429.4|11428.8|795
1595256000000|2020-07-20 14:40:00|11434.8|11433.9|11434.9|11434.3|11439.1|11438.3|11433.8|11433.1|827
1595256300000|2020-07-20 14:45:00|11435.1|11434.5|11438.1|11437.2|11439.1|11438.5|11432.8|11432.2|653
1595256600000|2020-07-20 14:50:00|11438.2|11437.3|11441.1|11440.2|11441.7|11440.9|11436.5|11435.6|655
1595256900000|2020-07-20 14:55:00|11441.2|11440.3|11439.9|11439.3|11444.8|11443.9|11436.9|11436.3|1123
1595257200000|2020-07-20 15:00:00|11440|11439.4|11440|11439.4|11443|11442.1|11438.9|11438.3|703
1595257500000|2020-07-20 15:05:00|11440.1|11439.5|11444.7|11444.1|11445.3|11444.6|11440.1|11439.3|548
1595257800000|2020-07-20 15:10:00|11444.8|11444.2|11444.8|11443.9|11449|11448.2|11444.6|11443.9|706
1595258100000|2020-07-20 15:15:00|11444.9|11444|11443.5|11442.6|11445.8|11444.9|11442|11441.1|648
1595258400000|2020-07-20 15:20:00|11443.4|11442.5|11443|11442.1|11447.4|11446.6|11442.1|11441.2|576
1595258700000|2020-07-20 15:25:00|11442.9|11442|11440|11439.1|11445.1|11444.4|11439.9|11439|577
1595259000000|2020-07-20 15:30:00|11439.9|11439|11443|11442.1|11443.1|11442.3|11439.8|11438.9|520
1595259300000|2020-07-20 15:35:00|11442.5|11441.9|11438.4|11437.5|11443.5|11442.8|11436.9|11436|560
1595259600000|2020-07-20 15:40:00|11438.5|11437.6|11442.6|11442|11442.8|11442.1|11438.5|11437.6|514
1595259900000|2020-07-20 15:45:00|11442.5|11441.9|11442|11441.1|11444.6|11443.8|11440.5|11439.6|555
1595260200000|2020-07-20 15:50:00|11441.9|11441|11441.7|11440.8|11442|11441.2|11438.6|11437.8|384
1595260500000|2020-07-20 15:55:00|11441.8|11440.9|11443.6|11442.7|11443.8|11443.1|11440.8|11440|467
1595260800000|2020-07-20 16:00:00|11443.7|11442.8|11444.8|11443.9|11445.8|11444.9|11442.4|11441.8|461
1595261100000|2020-07-20 16:05:00|11444.7|11443.8|11442.4|11441.5|11444.8|11443.9|11441.6|11440.7|292
1595261400000|2020-07-20 16:10:00|11442.3|11441.4|11442|11441.4|11443.7|11443.1|11440.4|11439.5|421
1595261700000|2020-07-20 16:15:00|11441.9|11441.3|11444.8|11444.2|11445.1|11444.3|11441.9|11441.2|343
1595262000000|2020-07-20 16:20:00|11444.4|11443.9|11436|11435.4|11444.6|11443.9|11435.9|11435.3|497
1595262300000|2020-07-20 16:25:00|11435.9|11435.3|11435|11434.1|11437.1|11436.4|11433.9|11433.1|350
1595262600000|2020-07-20 16:30:00|11434.8|11434.2|11436.9|11436|11437.2|11436.3|11433.7|11433|375
1595262900000|2020-07-20 16:35:00|11437|11436.1|11440.1|11439.2|11440.3|11439.5|11436.4|11435.6|287
1595263200000|2020-07-20 16:40:00|11439.9|11439.3|11439.5|11438.6|11440.6|11439.8|11439.3|11438.5|267
1595263500000|2020-07-20 16:45:00|11439.1|11438.2|11439.9|11439|11441.3|11440.5|11438|11437.3|376
1595263800000|2020-07-20 16:50:00|11440|11439.1|11437.2|11436.3|11440.4|11439.5|11436.6|11435.8|362
1595264100000|2020-07-20 16:55:00|11437.3|11436.4|11439.1|11438.2|11439.1|11438.3|11434.1|11433.4|417
1595264400000|2020-07-20 17:00:00|11439.2|11438.3|11439.4|11438.8|11439.8|11439.1|11438.5|11437.8|361
1595264700000|2020-07-20 17:05:00|11439.6|11439|11440.1|11439.5|11440.5|11439.9|11439.3|11438.5|184
1595265000000|2020-07-20 17:10:00|11440.2|11439.6|11437.9|11437|11440.4|11439.7|11437|11436.3|275
1595265300000|2020-07-20 17:15:00|11437.8|11436.9|11440.4|11439.5|11445.3|11444.7|11437.8|11436.9|512
1595265600000|2020-07-20 17:20:00|11440.3|11439.4|11438.7|11438.1|11441.9|11441.3|11438.6|11437.9|451
1595265900000|2020-07-20 17:25:00|11438.8|11438.2|11440|11439.1|11440.1|11439.5|11438.5|11437.9|229
1595266200000|2020-07-20 17:30:00|11440.1|11439.5|11437.5|11436.6|11440.6|11440|11437.2|11436.3|303
1595266500000|2020-07-20 17:35:00|11437.4|11436.5|11434.7|11434.1|11438.2|11437.4|11434.6|11433.9|480
1595266800000|2020-07-20 17:40:00|11434.6|11434|11438.9|11438.3|11439.8|11439.2|11434.1|11433.3|466
1595267100000|2020-07-20 17:45:00|11439.1|11438.2|11436.6|11435.7|11439.3|11438.7|11435.7|11435.1|351
1595267400000|2020-07-20 17:50:00|11436.5|11435.6|11436.7|11436.1|11437.3|11436.6|11436|11435.4|307
1595267700000|2020-07-20 17:55:00|11437|11436.2|11436.1|11435.5|11437.4|11436.6|11435.1|11434.4|360
1595268000000|2020-07-20 18:00:00|11436.2|11435.6|11436.8|11436.2|11437.4|11436.7|11436|11435.3|311
1595268300000|2020-07-20 18:05:00|11436.7|11436.1|11436.5|11435.6|11437.4|11436.7|11436|11435.4|259
1595268600000|2020-07-20 18:10:00|11436.7|11435.9|11435.9|11435.3|11437|11436.2|11434.7|11434|227
1595268900000|2020-07-20 18:15:00|11436|11435.4|11435.9|11435|11436.9|11436.1|11435.4|11434.5|205
1595269200000|2020-07-20 18:20:00|11435.8|11435.2|11439.3|11438.7|11439.6|11438.7|11435.2|11434.4|300
1595269500000|2020-07-20 18:25:00|11439|11438.4|11437.2|11436.3|11439.2|11438.4|11436.8|11436.1|263
1595269800000|2020-07-20 18:30:00|11437.1|11436.5|11437.1|11436.5|11437.4|11436.7|11436|11435.3|233
1595270100000|2020-07-20 18:35:00|11437|11436.4|11438.6|11438|11438.9|11438.3|11436.9|11436.3|221
1595270400000|2020-07-20 18:40:00|11438.9|11438.1|11441|11440.1|11441.8|11440.9|11438.3|11437.7|327
1595270700000|2020-07-20 18:45:00|11440.9|11440|11441.8|11440.9|11441.8|11440.9|11440.3|11439.5|262
1595271000000|2020-07-20 18:50:00|11441.7|11440.8|11442.8|11442.2|11443.6|11442.9|11441.2|11440.5|258
1595271300000|2020-07-20 18:55:00|11442.7|11442.1|11441.3|11440.4|11442.9|11442.3|11440.8|11439.9|352
1595271600000|2020-07-20 19:00:00|11441.2|11440.6|11441.8|11441.2|11443.4|11442.7|11440.3|11439.4|417
1595271900000|2020-07-20 19:05:00|11441.9|11441|11442.3|11441.7|11442.8|11442.1|11441.4|11440.6|258
1595272200000|2020-07-20 19:10:00|11442.2|11441.6|11440.9|11440|11443.5|11442.8|11439.9|11439.1|259
1595272500000|2020-07-20 19:15:00|11440.8|11439.9|11441.9|11441.3|11443.4|11442.6|11440.4|11439.7|280
1595272800000|2020-07-20 19:20:00|11442.2|11441.6|11444.4|11443.5|11444.5|11443.6|11442.2|11441.3|200
1595273100000|2020-07-20 19:25:00|11444.5|11443.6|11443|11442.1|11445.1|11444.2|11443|11442.1|330
1595273400000|2020-07-20 19:30:00|11443.2|11442.3|11443.9|11443|11444.1|11443.4|11442.5|11441.8|324
1595273700000|2020-07-20 19:35:00|11444.3|11443.3|11443.8|11442.9|11444.7|11444|11443.2|11442.5|234
1595274000000|2020-07-20 19:40:00|11443.9|11443|11444.5|11443.9|11445|11444.4|11443.2|11442.4|249
1595274300000|2020-07-20 19:45:00|11444.4|11443.6|11445.9|11445|11446|11445.1|11443.8|11442.9|182
1595274600000|2020-07-20 19:50:00|11446.1|11445.5|11446.8|11445.9|11447.4|11446.6|11444.5|11443.8|297
1595274900000|2020-07-20 19:55:00|11446.7|11445.8|11448.5|11447.6|11448.8|11448.1|11445.9|11445.1|423
1595275200000|2020-07-20 20:00:00|11448.6|11447.7|11444.9|11444|11448.8|11447.9|11443.2|11442.3|337
1595275500000|2020-07-20 20:05:00|11445|11444.1|11444.8|11443.9|11445.3|11444.5|11444.1|11443.3|157
1595275800000|2020-07-20 20:10:00|11444.7|11443.8|11447.2|11446.3|11447.4|11446.6|11444.7|11443.8|128
1595276100000|2020-07-20 20:15:00|11447.3|11446.4|11446.2|11445.3|11448.9|11448|11446|11445.1|139
1595276400000|2020-07-20 20:20:00|11446.1|11445.2|11446.2|11445.3|11446.7|11445.8|11445.2|11444.3|141
1595276700000|2020-07-20 20:25:00|11446.3|11445.4|11447.4|11446.5|11447.4|11446.5|11446|11445.2|121
1595277000000|2020-07-20 20:30:00|11447.5|11446.6|11448.3|11447.4|11448.4|11447.7|11447.3|11446.4|140
1595277300000|2020-07-20 20:35:00|11448.4|11447.5|11449|11448.1|11449.6|11448.7|11448.2|11447.4|155
1595277600000|2020-07-20 20:40:00|11449.1|11448.2|11448.1|11447.5|11449.4|11448.7|11447.8|11447.1|132
1595277900000|2020-07-20 20:45:00|11448.3|11447.4|11448.4|11447.8|11449.1|11448.3|11447.7|11446.8|154
1595278200000|2020-07-20 20:50:00|11448.5|11447.9|11448.6|11447.7|11448.9|11448|11447.5|11446.7|170
1595278500000|2020-07-20 20:55:00|11448.3|11447.4|11448.1|11446.9|11449.2|11447.8|11447.8|11446.5|258
1595278800000|2020-07-20 21:00:00|11448.4|11446.6|11446.8|11441.9|11449.1|11446.7|11444.3|11441|43
1595279100000|2020-07-20 21:05:00|11447.1|11441.1|11447.8|11441.8|11448.3|11442.9|11444.7|11440.2|131
1595279400000|2020-07-20 21:10:00|11447.6|11441.6|11446.3|11440.5|11448.2|11442.2|11445.4|11440.3|118
1595279700000|2020-07-20 21:15:00|11446.4|11440.4|11446.7|11441.3|11447.6|11443.5|11445.4|11440.3|237
1595280000000|2020-07-20 21:20:00|11446.6|11441.9|11447|11442.1|11447.1|11444.6|11445|11440.5|283
1595280300000|2020-07-20 21:25:00|11447.9|11442|11446.1|11441.8|11447.9|11443.4|11445.1|11441.4|237
1595280600000|2020-07-20 21:30:00|11446|11441.9|11446.2|11441.5|11446.9|11444.3|11444.7|11441|359
1595280900000|2020-07-20 21:35:00|11446.1|11441.4|11446.4|11444.2|11446.9|11444.5|11445.5|11441|292
1595281200000|2020-07-20 21:40:00|11446.3|11444.1|11446.3|11444.1|11446.6|11444.5|11446|11443.9|128
1595281500000|2020-07-20 21:45:00|11446.4|11444.2|11446.2|11444|11446.7|11444.6|11445.9|11443.6|153
1595281800000|2020-07-20 21:50:00|11446.1|11444.1|11444.9|11442.4|11446.3|11444.4|11444.7|11441.8|296
1595282100000|2020-07-20 21:55:00|11444.8|11442.6|11445.5|11442.1|11446.5|11443|11444.6|11441.3|234
1595282400000|2020-07-20 22:00:00|11445.6|11442.2|11445.7|11444.6|11446.3|11444.9|11444.8|11441.7|699
1595282700000|2020-07-20 22:05:00|11445.8|11444.5|11448|11447.1|11448.1|11447.2|11444.7|11443.7|213
1595283000000|2020-07-20 22:10:00|11447.9|11447|11447.5|11446.6|11448.4|11447.3|11447|11446.1|161
1595283300000|2020-07-20 22:15:00|11447.4|11446.5|11446.3|11445.4|11447.7|11446.8|11446.2|11445.3|121
1595283600000|2020-07-20 22:20:00|11446.4|11445.5|11446.2|11445.3|11447.5|11446.6|11445.9|11445|152
1595283900000|2020-07-20 22:25:00|11446.1|11445.2|11446.6|11445.7|11447.1|11446.2|11445.9|11445|123
1595284200000|2020-07-20 22:30:00|11446.7|11445.8|11447.3|11446.4|11447.5|11446.6|11446.4|11445.5|112
1595284500000|2020-07-20 22:35:00|11447.2|11446.3|11447.4|11446.5|11447.5|11446.6|11447.2|11446.3|45
1595284800000|2020-07-20 22:40:00|11447.3|11446.4|11446.5|11445.6|11447.8|11446.9|11446.3|11445.4|84
1595285100000|2020-07-20 22:45:00|11446.4|11445.5|11446.1|11445.2|11446.9|11446|11445.8|11444.9|93
1595285400000|2020-07-20 22:50:00|11446.2|11445.3|11446.5|11445.6|11446.9|11446|11445.8|11444.9|89
1595285700000|2020-07-20 22:55:00|11446.6|11445.7|11446.9|11446|11447.1|11446.2|11446.2|11445.3|106
1595286000000|2020-07-20 23:00:00|11447.1|11446.2|11448.8|11447.9|11449.1|11448.4|11446.7|11445.8|136
1595286300000|2020-07-20 23:05:00|11449|11448.1|11450.2|11449.3|11450.5|11449.6|11448.4|11447.5|169
1595286600000|2020-07-20 23:10:00|11450.7|11449.8|11454.2|11453.3|11454.4|11453.5|11450.4|11449.5|316
1595286900000|2020-07-20 23:15:00|11454.1|11453.2|11454.1|11453.2|11454.3|11453.4|11453.6|11452.7|83
1595287200000|2020-07-20 23:20:00|11454.2|11453.3|11453|11452.1|11454.4|11453.5|11451.9|11451|107
1595287500000|2020-07-20 23:25:00|11453.1|11452.2|11453.6|11452.7|11454.9|11454|11453|11452.1|118
1595287800000|2020-07-20 23:30:00|11453.7|11452.8|11453.6|11452.7|11454.2|11453.3|11453.1|11452.3|165
1595288100000|2020-07-20 23:35:00|11453.5|11452.6|11453.1|11452.2|11453.5|11452.8|11452.2|11451.3|126
1595288400000|2020-07-20 23:40:00|11453|11452.1|11455.5|11454.6|11455.5|11454.6|11453|11452.1|184
1595288700000|2020-07-20 23:45:00|11455.7|11454.8|11456.6|11455.7|11459.2|11458.3|11455.7|11454.8|202
1595289000000|2020-07-20 23:50:00|11456.5|11455.6|11457.1|11456.2|11457.4|11456.6|11456|11455.1|164
1595289300000|2020-07-20 23:55:00|11457|11456.1|11456.4|11455.5|11458.4|11457.5|11456.3|11455.5|173
1595289600000|2020-07-21 00:00:00|11456.3|11455.7|11457.4|11456.5|11459.7|11458.8|11455.3|11454.4|453
1595289900000|2020-07-21 00:05:00|11457.5|11456.6|11458.9|11458|11460.9|11460|11457.5|11456.6|382
1595290200000|2020-07-21 00:10:00|11459|11458.1|11458.7|11457.8|11460.9|11460|11458.7|11457.8|239
1595290500000|2020-07-21 00:15:00|11458.8|11457.9|11458.9|11458|11460.9|11460|11458.2|11457.4|299
1595290800000|2020-07-21 00:20:00|11459|11458.1|11456.6|11455.7|11459.3|11458.4|11456.3|11455.4|229
1595291100000|2020-07-21 00:25:00|11456.7|11455.8|11457.9|11457|11458|11457.1|11456|11455.1|139
1595291400000|2020-07-21 00:30:00|11458|11457.1|11463.4|11462.5|11463.5|11462.6|11457.7|11457|343
1595291700000|2020-07-21 00:35:00|11463.5|11462.6|11461.4|11460.5|11464.5|11463.6|11461.1|11460.2|296
1595292000000|2020-07-21 00:40:00|11461.3|11460.4|11457.3|11456.4|11461.3|11460.5|11456.6|11455.7|369
1595292300000|2020-07-21 00:45:00|11457.2|11456.3|11457.6|11457|11460.4|11459.6|11455.6|11454.8|325
1595292600000|2020-07-21 00:50:00|11457.5|11456.7|11456.1|11455.2|11458.1|11457.2|11454.7|11453.8|449
1595292900000|2020-07-21 00:55:00|11456|11455.1|11456|11455.1|11457.7|11456.8|11455.4|11454.5|283
1595293200000|2020-07-21 01:00:00|11456.1|11455.2|11459|11458.1|11459.2|11458.3|11456|11455.2|377
1595293500000|2020-07-21 01:05:00|11458.9|11458|11457.3|11456.4|11460.2|11459.3|11456.8|11455.9|220
1595293800000|2020-07-21 01:10:00|11457.4|11456.5|11456.5|11455.6|11458|11457.1|11456|11455.1|241
1595294100000|2020-07-21 01:15:00|11456.6|11455.7|11457.4|11456.5|11458|11457.1|11456.5|11455.7|304
1595294400000|2020-07-21 01:20:00|11457.5|11456.6|11456.6|11455.7|11458.1|11457.2|11456.3|11455.5|264
1595294700000|2020-07-21 01:25:00|11456.5|11455.9|11459.8|11458.9|11459.9|11459|11456.4|11455.6|205
1595295000000|2020-07-21 01:30:00|11460.1|11459.2|11461.9|11461|11462.2|11461.6|11457.3|11456.4|371
1595295300000|2020-07-21 01:35:00|11462.2|11461.3|11460.3|11459.7|11462.6|11461.8|11460.3|11459.5|380
1595295600000|2020-07-21 01:40:00|11460.5|11459.6|11457.4|11456.5|11462.3|11461.6|11457.4|11456.5|362
1595295900000|2020-07-21 01:45:00|11457.2|11456.3|11458|11457.4|11459.5|11458.7|11457|11456.1|356
1595296200000|2020-07-21 01:50:00|11458.1|11457.5|11456.7|11455.8|11459.5|11458.6|11456.4|11455.7|327
1595296500000|2020-07-21 01:55:00|11456.8|11455.9|11459.7|11458.8|11460.1|11459.3|11456.7|11455.8|239
1595296800000|2020-07-21 02:00:00|11459.8|11458.9|11457.9|11457.3|11459.9|11459|11457.8|11457|263
1595297100000|2020-07-21 02:05:00|11457.8|11457.2|11461.3|11460.4|11462.7|11461.9|11457.8|11457.1|238
1595297400000|2020-07-21 02:10:00|11461.1|11460.2|11462.1|11461.5|11462.9|11462|11460.1|11459.4|287
1595297700000|2020-07-21 02:15:00|11462.2|11461.6|11460.5|11459.6|11463.1|11462.2|11460|11459.2|298
1595298000000|2020-07-21 02:20:00|11460.2|11459.3|11460.9|11460|11461.1|11460.2|11459.3|11458.7|245
1595298300000|2020-07-21 02:25:00|11460.8|11459.9|11458.4|11457.5|11461|11460.1|11458.3|11457.4|253
1595298600000|2020-07-21 02:30:00|11458.5|11457.6|11460.9|11460|11461.1|11460.3|11458.5|11457.6|230
1595298900000|2020-07-21 02:35:00|11461|11460.1|11462|11461.1|11462.9|11462.1|11460.7|11459.9|231
1595299200000|2020-07-21 02:40:00|11461.9|11461|11461.4|11460.5|11462|11461.1|11459.8|11459|164
1595299500000|2020-07-21 02:45:00|11461.5|11460.6|11461.1|11460.2|11461.6|11460.8|11460.1|11459.2|158
1595299800000|2020-07-21 02:50:00|11461|11460.4|11460|11459.1|11461.5|11460.7|11459.5|11458.7|198
1595300100000|2020-07-21 02:55:00|11460.2|11459.3|11460.3|11459.7|11461.2|11460.5|11460|11459.1|177
1595300400000|2020-07-21 03:00:00|11460.6|11459.6|11460.4|11459.5|11461.7|11460.8|11458.9|11458|234
1595300700000|2020-07-21 03:05:00|11460.3|11459.4|11461.6|11460.7|11461.6|11460.7|11459.5|11458.6|239
1595301000000|2020-07-21 03:10:00|11461.8|11460.9|11460.9|11460|11462.4|11461.5|11459.9|11459.2|246
1595301300000|2020-07-21 03:15:00|11460.8|11459.9|11461.2|11460.3|11462|11461.1|11459.7|11458.9|291
1595301600000|2020-07-21 03:20:00|11461|11460.1|11459.8|11458.9|11461|11460.1|11459.8|11458.9|163
1595301900000|2020-07-21 03:25:00|11459.9|11459|11468.7|11467.8|11470.2|11469.3|11459.7|11458.9|437
1595302200000|2020-07-21 03:30:00|11468.9|11468|11451.1|11450.2|11469.4|11468.5|11446.1|11445.1|1067
1595302500000|2020-07-21 03:35:00|11450.8|11449.9|11455.2|11454.6|11455.6|11454.7|11450.5|11449.6|686
1595302800000|2020-07-21 03:40:00|11455.1|11454.5|11455.4|11454.5|11455.9|11455|11453.5|11452.6|418
1595303100000|2020-07-21 03:45:00|11455.3|11454.4|11452.5|11451.6|11455.3|11454.4|11451.7|11450.8|486
1595303400000|2020-07-21 03:50:00|11452.6|11451.7|11445.4|11444.8|11453.2|11452.3|11441.5|11440.6|691
1595303700000|2020-07-21 03:55:00|11445.5|11444.6|11446.1|11445.2|11446.1|11445.2|11440.9|11440|485
1595304000000|2020-07-21 04:00:00|11446|11445.1|11443.5|11442.6|11447.1|11446.2|11442.8|11441.9|447
1595304300000|2020-07-21 04:05:00|11443.4|11442.5|11438.3|11437.4|11445.6|11444.8|11434.4|11433.5|536
1595304600000|2020-07-21 04:10:00|11438.4|11437.5|11438.2|11437.3|11440|11439.1|11436.2|11435.3|625
1595304900000|2020-07-21 04:15:00|11438.3|11437.4|11436.8|11435.9|11438.6|11437.7|11432.2|11431.3|494
1595305200000|2020-07-21 04:20:00|11436.9|11436|11432.2|11431.3|11436.9|11436|11430.3|11429.4|381
1595305500000|2020-07-21 04:25:00|11432.1|11431.2|11431.1|11430.2|11432.4|11431.7|11428.4|11427.6|465
1595305800000|2020-07-21 04:30:00|11431|11430.1|11434|11433.1|11435.2|11434.3|11430.6|11429.8|447
1595306100000|2020-07-21 04:35:00|11434.1|11433.2|11434.9|11434.3|11435.1|11434.3|11432.7|11431.8|335
1595306400000|2020-07-21 04:40:00|11435.1|11434.2|11435|11434.1|11435.4|11434.6|11434.1|11433.4|274
1595306700000|2020-07-21 04:45:00|11434.9|11434|11434.6|11433.7|11435.6|11434.7|11433.7|11432.9|265
1595307000000|2020-07-21 04:50:00|11434.7|11433.8|11429.2|11428.3|11435.4|11434.6|11428.4|11427.5|419
1595307300000|2020-07-21 04:55:00|11429.3|11428.4|11431|11430.4|11431.3|11430.4|11423.4|11422.5|597
1595307600000|2020-07-21 05:00:00|11430.7|11430.1|11430|11429.1|11431.2|11430.3|11428.4|11427.6|416
1595307900000|2020-07-21 05:05:00|11429.8|11428.9|11432.5|11431.6|11432.6|11432|11429.6|11428.8|312
1595308200000|2020-07-21 05:10:00|11432.6|11431.7|11432|11431.1|11433.5|11432.7|11430.4|11429.5|428
1595308500000|2020-07-21 05:15:00|11431.9|11431|11433.4|11432.5|11433.4|11432.6|11430.4|11429.6|284
1595308800000|2020-07-21 05:20:00|11433.3|11432.4|11433.4|11432.5|11435.3|11434.5|11432.3|11431.6|291
1595309100000|2020-07-21 05:25:00|11433.2|11432.3|11433.6|11432.7|11434.4|11433.5|11431.8|11431.2|258
1595309400000|2020-07-21 05:30:00|11433.5|11432.6|11435.5|11434.6|11436|11435.1|11432.4|11431.5|302
1595309700000|2020-07-21 05:35:00|11435.6|11434.7|11438.6|11437.7|11438.6|11437.8|11435.5|11434.6|301
1595310000000|2020-07-21 05:40:00|11438.5|11437.9|11435.4|11434.5|11439.1|11438.4|11435.1|11434.3|347
1595310300000|2020-07-21 05:45:00|11435.3|11434.4|11439.4|11438.5|11440.3|11439.6|11435.1|11434.4|266
1595310600000|2020-07-21 05:50:00|11439.1|11438.3|11441.6|11440.7|11443.4|11442.6|11438.8|11438|390
1595310900000|2020-07-21 05:55:00|11441.7|11440.8|11444.1|11443.2|11444.3|11443.4|11440|11439.1|500
1595311200000|2020-07-21 06:00:00|11444|11443.1|11450.6|11449.7|11450.9|11450.2|11443.3|11442.4|781
1595311500000|2020-07-21 06:05:00|11450.4|11449.8|11447.9|11447|11450.8|11450.1|11444.7|11443.8|652
1595311800000|2020-07-21 06:10:00|11447.8|11447.2|11443.7|11442.8|11449.8|11448.9|11443.1|11442.3|597
1595312100000|2020-07-21 06:15:00|11443.8|11442.9|11446.4|11445.5|11446.5|11445.6|11441.6|11440.9|513
1595312400000|2020-07-21 06:20:00|11446.5|11445.6|11442.4|11441.5|11446.6|11445.7|11441.7|11440.9|444
1595312700000|2020-07-21 06:25:00|11442.5|11441.6|11445.6|11445|11447.8|11446.9|11442.5|11441.6|594
1595313000000|2020-07-21 06:30:00|11445.5|11444.9|11437.5|11436.9|11445.8|11445|11437|11436.4|727
1595313300000|2020-07-21 06:35:00|11437.6|11437|11439.4|11438.8|11442.3|11441.5|11437.5|11436.8|499
1595313600000|2020-07-21 06:40:00|11439.5|11438.9|11443.8|11443.2|11445|11444.4|11439.5|11438.9|462
1595313900000|2020-07-21 06:45:00|11443.7|11443.1|11445.7|11445.1|11445.9|11445.3|11442.7|11442.1|337
1595314200000|2020-07-21 06:50:00|11445.6|11445|11446|11445.4|11448.8|11448.2|11445.2|11444.5|432
1595314500000|2020-07-21 06:55:00|11446.1|11445.5|11446.2|11445.6|11448.4|11447.8|11444.5|11443.8|566
1595314800000|2020-07-21 07:00:00|11446.5|11445.5|11458.7|11458.1|11458.8|11458.2|11445.7|11444.9|908
1595315100000|2020-07-21 07:05:00|11458.9|11458.3|11465.2|11464.6|11465.2|11464.6|11458.9|11458.3|899
1595315400000|2020-07-21 07:10:00|11465.3|11464.7|11459.2|11458.6|11467.2|11466.6|11459.1|11458.4|835
1595315700000|2020-07-21 07:15:00|11459.1|11458.5|11456.9|11456.3|11463.7|11463.1|11455.9|11455.3|751
1595316000000|2020-07-21 07:20:00|11456.6|11456|11461|11460.4|11461.2|11460.6|11455.6|11455|675
1595316300000|2020-07-21 07:25:00|11460.9|11460.3|11455.4|11454.8|11464.4|11463.6|11452|11451.2|817
1595316600000|2020-07-21 07:30:00|11455.3|11454.7|11445.3|11444.7|11457|11456.4|11444.4|11443.8|900
1595316900000|2020-07-21 07:35:00|11445.2|11444.6|11446.5|11445.9|11447.9|11447.3|11443.8|11443.2|664
1595317200000|2020-07-21 07:40:00|11446.3|11445.7|11443|11442.4|11447.1|11446.5|11438.8|11438.2|693
1595317500000|2020-07-21 07:45:00|11443.1|11442.5|11436.6|11436|11443.2|11442.6|11432|11431.3|884
1595317800000|2020-07-21 07:50:00|11436.7|11436.1|11437.5|11436.9|11440.2|11439.5|11436.1|11435.5|598
1595318100000|2020-07-21 07:55:00|11437.3|11436.7|11443|11442.4|11444.7|11444.1|11437.2|11436.6|764
1595318400000|2020-07-21 08:00:00|11443.4|11442.5|11444.7|11444.1|11445.8|11445|11438.8|11438.1|725
1595318700000|2020-07-21 08:05:00|11444.6|11444|11444.6|11444|11445.7|11445.1|11439.9|11439.3|642
1595319000000|2020-07-21 08:10:00|11444.5|11443.9|11444.9|11444.3|11446.2|11445.6|11441.5|11440.9|633
1595319300000|2020-07-21 08:15:00|11444.6|11444|11433.7|11433.1|11445.8|11445.2|11429.5|11428.6|773
1595319600000|2020-07-21 08:20:00|11433.5|11432.9|11433|11432.4|11434.3|11433.7|11430.8|11430.2|558
1595319900000|2020-07-21 08:25:00|11432.9|11432.3|11432.8|11431.9|11435.7|11435.1|11431.9|11431.1|583
1595320200000|2020-07-21 08:30:00|11432.7|11431.8|11437.8|11437.2|11437.9|11437.3|11432|11431.4|500
1595320500000|2020-07-21 08:35:00|11437.9|11437.3|11442.6|11442|11443.4|11442.8|11437.2|11436.6|509
1595320800000|2020-07-21 08:40:00|11442.5|11441.9|11444.4|11443.5|11448.7|11448.1|11442|11441.3|480
1595321100000|2020-07-21 08:45:00|11444.2|11443.6|11445.8|11445.2|11450.5|11449.8|11443.3|11442.7|660
1595321400000|2020-07-21 08:50:00|11445.9|11445.3|11444.9|11444.3|11449.6|11449|11442.3|11441.7|628
1595321700000|2020-07-21 08:55:00|11444.8|11444.2|11443.7|11443.1|11446|11445.4|11439|11438.3|572
1595322000000|2020-07-21 09:00:00|11443.6|11443|11438.6|11437.7|11445|11444.2|11436.7|11436.1|565
1595322300000|2020-07-21 09:05:00|11438.7|11437.8|11443.2|11442.3|11443.3|11442.6|11438.4|11437.7|415
1595322600000|2020-07-21 09:10:00|11443.3|11442.4|11443.1|11442.5|11445.5|11444.9|11442.7|11441.9|450
1595322900000|2020-07-21 09:15:00|11443.2|11442.6|11443.6|11443|11445.2|11444.6|11441.5|11440.9|371
1595323200000|2020-07-21 09:20:00|11444|11443.4|11438.5|11437.9|11444.4|11443.8|11438.5|11437.8|492
1595323500000|2020-07-21 09:25:00|11438.8|11438.2|11435.6|11435|11438.8|11438.2|11430.3|11429.7|701
1595323800000|2020-07-21 09:30:00|11435.3|11434.7|11436.7|11436.1|11437.9|11437.3|11435|11434.3|508
1595324100000|2020-07-21 09:35:00|11436.9|11436.3|11437.6|11437|11439.8|11439.2|11436.7|11436.1|520
1595324400000|2020-07-21 09:40:00|11437.5|11436.9|11439.6|11439|11440.5|11439.9|11434.6|11434|541
1595324700000|2020-07-21 09:45:00|11439.8|11438.9|11440.7|11440.1|11442.9|11442.1|11439|11438.4|533
1595325000000|2020-07-21 09:50:00|11441|11440.4|11443.2|11442.6|11444.6|11443.7|11440.7|11439.9|431
1595325300000|2020-07-21 09:55:00|11443.1|11442.5|11444.1|11443.2|11447.7|11447.1|11442.1|11441.4|683
1595325600000|2020-07-21 10:00:00|11444.2|11443.3|11444.4|11443.8|11446|11445.4|11443.5|11442.9|526
1595325900000|2020-07-21 10:05:00|11444.3|11443.7|11445|11444.4|11445.1|11444.5|11440.4|11439.8|493
1595326200000|2020-07-21 10:10:00|11444.9|11444.3|11452.6|11452|11453.3|11452.6|11443.1|11442.5|456
1595326500000|2020-07-21 10:15:00|11452.5|11451.9|11457.6|11457|11457.7|11457.1|11452.1|11451.3|513
1595326800000|2020-07-21 10:20:00|11457.3|11456.7|11456.4|11455.8|11460.8|11460.2|11455.2|11454.6|597
1595327100000|2020-07-21 10:25:00|11456.5|11455.9|11454.9|11454.3|11458.4|11457.8|11454.8|11454.1|423
1595327400000|2020-07-21 10:30:00|11454.8|11454.2|11454.6|11454|11456.6|11455.9|11453.4|11452.7|473
1595327700000|2020-07-21 10:35:00|11454.8|11454.2|11453.8|11453.2|11454.9|11454.3|11449.6|11449|575
1595328000000|2020-07-21 10:40:00|11453.9|11453.3|11451.7|11451.1|11454.1|11453.5|11448.1|11447.5|496
1595328300000|2020-07-21 10:45:00|11452.1|11451.5|11454.7|11454.1|11455.8|11455|11451.6|11450.9|477
1595328600000|2020-07-21 10:50:00|11454.6|11454|11454.5|11453.9|11456.1|11455.5|11452.5|11451.9|497
1595328900000|2020-07-21 10:55:00|11454.4|11453.8|11438.3|11437.7|11454.5|11453.9|11436.9|11436|857
1595329200000|2020-07-21 11:00:00|11438.7|11437.8|11439.6|11439|11441.2|11440.5|11436.7|11436|760
1595329500000|2020-07-21 11:05:00|11439.7|11439.1|11435.8|11435.2|11440.3|11439.7|11435.2|11434.6|628
1595329800000|2020-07-21 11:10:00|11435.7|11435.1|11437.8|11437.2|11439.9|11439.3|11433.9|11433.3|560
1595330100000|2020-07-21 11:15:00|11437.7|11437.1|11436.8|11435.9|11438.3|11437.5|11432.1|11431.2|577
1595330400000|2020-07-21 11:20:00|11436.9|11436|11436.8|11435.9|11439.6|11439|11436.2|11435.6|585
1595330700000|2020-07-21 11:25:00|11437|11436.1|11438.2|11437.6|11439.3|11438.6|11436.2|11435.6|470
1595331000000|2020-07-21 11:30:00|11437.9|11437.3|11436.5|11435.9|11439.1|11438.5|11435|11434.4|498
1595331300000|2020-07-21 11:35:00|11436.6|11435.7|11443.3|11442.7|11444|11443.2|11436.3|11435.7|612
1595331600000|2020-07-21 11:40:00|11443.7|11443.1|11444.9|11444.3|11444.9|11444.3|11440.2|11439.5|499
1595331900000|2020-07-21 11:45:00|11444.8|11444.2|11442.6|11442|11445.3|11444.7|11442.6|11441.9|445
1595332200000|2020-07-21 11:50:00|11442.7|11442.1|11443.8|11442.9|11445.1|11444.5|11439.6|11438.9|502
1595332500000|2020-07-21 11:55:00|11443.9|11443|11437.9|11437|11443.9|11443.1|11436|11435.4|755
1595332800000|2020-07-21 12:00:00|11437.7|11437.1|11441.4|11440.8|11441.9|11441.2|11436.7|11436.1|674
1595333100000|2020-07-21 12:05:00|11441.5|11440.9|11443.7|11443.1|11445.7|11445.1|11441.3|11440.6|427
1595333400000|2020-07-21 12:10:00|11443.3|11442.7|11443.5|11442.6|11444.9|11444.3|11441|11440.4|564
1595333700000|2020-07-21 12:15:00|11443.6|11442.7|11438.7|11438.1|11443.6|11442.9|11438.4|11437.7|444
1595334000000|2020-07-21 12:20:00|11438.9|11438.3|11444.5|11443.9|11445|11444.4|11438.7|11438.1|542
1595334300000|2020-07-21 12:25:00|11444.6|11444|11450|11449.4|11450.2|11449.6|11443.6|11443|555
1595334600000|2020-07-21 12:30:00|11450.2|11449.6|11448.5|11447.9|11452.6|11452|11445.5|11444.8|613
1595334900000|2020-07-21 12:35:00|11448.6|11448|11448.8|11448.2|11451.9|11451.3|11447.4|11446.8|446
1595335200000|2020-07-21 12:40:00|11448.7|11448.1|11447.4|11446.8|11449|11448.4|11445.4|11444.8|451
1595335500000|2020-07-21 12:45:00|11448|11447.1|11449.5|11448.9|11450.1|11449.5|11445.7|11444.8|506
1595335800000|2020-07-21 12:50:00|11449.4|11448.8|11450.9|11450.3|11451.2|11450.6|11448.8|11448.1|441
1595336100000|2020-07-21 12:55:00|11451|11450.4|11439.3|11438.4|11451|11450.4|11436.7|11436.1|900
1595336400000|2020-07-21 13:00:00|11439.2|11438.3|11444.5|11443.9|11446.2|11445.4|11439.2|11438.3|845
1595336700000|2020-07-21 13:05:00|11444.4|11443.8|11436.2|11435.6|11447.2|11446.6|11435.4|11434.8|741
1595337000000|2020-07-21 13:10:00|11436.1|11435.5|11431.2|11430.3|11438.2|11437.4|11425.5|11424.8|1015
1595337300000|2020-07-21 13:15:00|11431.1|11430.2|11434|11433.4|11436.5|11435.6|11430.4|11429.8|795
1595337600000|2020-07-21 13:20:00|11434.1|11433.5|11434.4|11433.8|11437.1|11436.5|11431.5|11430.6|640
1595337900000|2020-07-21 13:25:00|11434.2|11433.3|11439.8|11439.2|11442.6|11442|11433.9|11433.3|738
1595338200000|2020-07-21 13:30:00|11439.7|11439.1|11442|11441.4|11443.2|11442.6|11436.4|11435.7|795
1595338500000|2020-07-21 13:35:00|11441.9|11441.3|11444.8|11443.9|11445.2|11444.6|11439.4|11438.7|736
1595338800000|2020-07-21 13:40:00|11444.6|11444|11444|11443.4|11445.6|11444.9|11442.4|11441.8|564
1595339100000|2020-07-21 13:45:00|11444.1|11443.5|11445.7|11445.1|11448.1|11447.5|11443.5|11442.8|694
1595339400000|2020-07-21 13:50:00|11445.6|11445|11458.9|11458|11459.7|11458.9|11445.3|11444.7|730
1595339700000|2020-07-21 13:55:00|11458.8|11457.9|11459.9|11459|11461.6|11461|11454.7|11453.9|921
1595340000000|2020-07-21 14:00:00|11459.7|11458.8|11459.6|11458.7|11460.6|11459.8|11455.3|11454.5|708
1595340300000|2020-07-21 14:05:00|11459.7|11458.8|11455|11454.4|11461.4|11460.8|11451.7|11450.8|759
1595340600000|2020-07-21 14:10:00|11455.1|11454.5|11456.9|11456.3|11459.9|11459.3|11453|11452.4|766
1595340900000|2020-07-21 14:15:00|11457.3|11456.4|11475.2|11474.6|11476.3|11475.7|11457.3|11456.4|1111
1595341200000|2020-07-21 14:20:00|11475.1|11474.2|11479.3|11478.7|11480.4|11479.7|11474.9|11474.2|954
1595341500000|2020-07-21 14:25:00|11479.1|11478.5|11468.2|11467.6|11480|11479.4|11467.4|11466.7|1031
1595341800000|2020-07-21 14:30:00|11468.4|11467.5|11476.5|11475.6|11476.8|11476.2|11467.9|11467.3|888
1595342100000|2020-07-21 14:35:00|11476.3|11475.7|11472.6|11472|11476.3|11475.7|11468.3|11467.6|839
1595342400000|2020-07-21 14:40:00|11473.1|11472.2|11479.7|11479.1|11479.8|11479.2|11472.5|11471.8|819
1595342700000|2020-07-21 14:45:00|11480.3|11479.7|11483.5|11482.9|11484.3|11483.7|11478|11477.3|752
1595343000000|2020-07-21 14:50:00|11483.6|11483|11481.8|11481.2|11487.7|11486.8|11477.4|11476.6|980
1595343300000|2020-07-21 14:55:00|11481.9|11481.3|11487.8|11487.2|11489.3|11488.7|11481|11480.3|995
1595343600000|2020-07-21 15:00:00|11487.9|11487.3|11486.9|11486.3|11490.2|11489.6|11485.6|11485|778
1595343900000|2020-07-21 15:05:00|11487|11486.4|11484.5|11483.6|11490.2|11489.5|11483.2|11482.3|607
1595344200000|2020-07-21 15:10:00|11484.4|11483.5|11489.8|11489.2|11490.1|11489.5|11484.3|11483.5|669
1595344500000|2020-07-21 15:15:00|11489.6|11489|11493.3|11492.7|11493.9|11493.3|11488.3|11487.7|638
1595344800000|2020-07-21 15:20:00|11493.2|11492.6|11492.7|11491.8|11495.2|11494.6|11492.4|11491.6|597
1595345100000|2020-07-21 15:25:00|11492.9|11492.3|11491.9|11491|11493.5|11492.7|11487.1|11486.2|741
1595345400000|2020-07-21 15:30:00|11492|11491.1|11488.8|11487.9|11492.9|11492|11488.8|11487.9|654
1595345700000|2020-07-21 15:35:00|11488.9|11488|11493.2|11492.3|11493.4|11492.5|11488.7|11487.8|457
1595346000000|2020-07-21 15:40:00|11493.1|11492.2|11493.6|11492.7|11495.6|11495|11492.5|11491.6|562
1595346300000|2020-07-21 15:45:00|11493.9|11493|11495.2|11494.3|11495.5|11494.7|11493.5|11492.7|495
1595346600000|2020-07-21 15:50:00|11495.3|11494.6|11491.8|11491.2|11495.5|11494.7|11490.8|11489.9|538
1595346900000|2020-07-21 15:55:00|11491.9|11491.3|11494.1|11493.2|11495.4|11494.6|11490.2|11489.5|558
1595347200000|2020-07-21 16:00:00|11494|11493.1|11496.6|11495.7|11497.7|11496.9|11493.6|11492.7|586
1595347500000|2020-07-21 16:05:00|11496.4|11495.8|11497.5|11496.6|11500.3|11499.7|11495.5|11494.8|783
1595347800000|2020-07-21 16:10:00|11497.4|11496.5|11493.1|11492.2|11498.1|11497.4|11491.9|11491|786
1595348100000|2020-07-21 16:15:00|11493.2|11492.3|11495.7|11494.8|11496.7|11495.8|11492.9|11492|465
1595348400000|2020-07-21 16:20:00|11495.8|11494.9|11505.8|11504.9|11507.5|11506.4|11495|11494.1|822
1595348700000|2020-07-21 16:25:00|11505.7|11504.8|11513.3|11512.4|11514.5|11513.6|11504.9|11504|827
1595349000000|2020-07-21 16:30:00|11513.2|11512.3|11510.3|11509.4|11516.8|11516|11509.1|11508.2|819
1595349300000|2020-07-21 16:35:00|11510.2|11509.3|11507.1|11506.5|11510.7|11509.9|11506.4|11505.5|648
1595349600000|2020-07-21 16:40:00|11507.3|11506.7|11511.7|11511.1|11513.8|11512.9|11507.3|11506.6|557
1595349900000|2020-07-21 16:45:00|11511.6|11511|11514.3|11513.4|11515.3|11514.7|11511.1|11510.4|538
1595350200000|2020-07-21 16:50:00|11514.1|11513.5|11514.5|11513.9|11517.9|11517.3|11513.8|11513|581
1595350500000|2020-07-21 16:55:00|11514.6|11514|11516.7|11515.8|11517.5|11516.8|11513.7|11512.9|626
1595350800000|2020-07-21 17:00:00|11516.6|11516|11515.5|11514.9|11519|11518.3|11512.9|11512.1|597
1595351100000|2020-07-21 17:05:00|11515.6|11515|11515|11514.4|11516|11515.4|11513.1|11512.5|339
1595351400000|2020-07-21 17:10:00|11515.1|11514.5|11516.5|11515.9|11516.8|11516|11514.6|11513.9|307
1595351700000|2020-07-21 17:15:00|11516.4|11515.8|11517.1|11516.5|11518.6|11517.8|11515.1|11514.3|450
1595352000000|2020-07-21 17:20:00|11516.9|11516.3|11517|11516.4|11518.5|11517.8|11516.5|11515.7|353
1595352300000|2020-07-21 17:25:00|11516.8|11516.2|11518.6|11517.7|11518.8|11518.1|11514.9|11514.2|381
1595352600000|2020-07-21 17:30:00|11518.4|11517.8|11527.9|11527|11529.3|11528.5|11517.9|11517.3|642
1595352900000|2020-07-21 17:35:00|11528.1|11527.2|11530.6|11530|11531.8|11531|11527.7|11526.9|522
1595353200000|2020-07-21 17:40:00|11530.7|11529.8|11533.8|11532.9|11535.2|11534.4|11530.4|11529.7|602
1595353500000|2020-07-21 17:45:00|11533.7|11532.8|11537.6|11537|11539.7|11538.8|11532.7|11532.1|561
1595353800000|2020-07-21 17:50:00|11537.5|11536.9|11534.6|11534|11539.5|11538.9|11534.2|11533.6|602
1595354100000|2020-07-21 17:55:00|11534.5|11533.9|11534|11533.4|11537.2|11536.5|11533.2|11532.6|573
1595354400000|2020-07-21 18:00:00|11534.2|11533.3|11538.1|11537.5|11538.3|11537.7|11533.4|11532.8|596
1595354700000|2020-07-21 18:05:00|11538|11537.4|11539|11538.4|11540.2|11539.5|11537.5|11536.8|585
1595355000000|2020-07-21 18:10:00|11539.2|11538.6|11539.5|11538.6|11540.1|11539.4|11537.7|11536.8|347
1595355300000|2020-07-21 18:15:00|11539.6|11538.7|11531.6|11530.7|11540.2|11539.5|11531.1|11530.2|452
1595355600000|2020-07-21 18:20:00|11531.7|11530.8|11528.7|11528.1|11533.3|11532.4|11528.1|11527.5|433
1595355900000|2020-07-21 18:25:00|11528.8|11528.2|11532.3|11531.4|11532.8|11532.1|11527.9|11527.1|498
1595356200000|2020-07-21 18:30:00|11532.5|11531.6|11531.3|11530.7|11533.5|11532.6|11529.8|11528.9|384
1595356500000|2020-07-21 18:35:00|11531.2|11530.6|11532.4|11531.8|11533|11532.4|11528.3|11527.5|452
1595356800000|2020-07-21 18:40:00|11532.5|11531.9|11533|11532.1|11535.8|11535|11532.2|11531.5|404
1595357100000|2020-07-21 18:45:00|11532.9|11532.3|11529.7|11529.1|11533.8|11533.2|11529.7|11528.9|338
1595357400000|2020-07-21 18:50:00|11529.8|11529.2|11527.8|11527.2|11530.5|11529.8|11527.6|11526.8|373
1595357700000|2020-07-21 18:55:00|11527.9|11527.3|11531.2|11530.6|11532.5|11531.9|11527.2|11526.5|489
1595358000000|2020-07-21 19:00:00|11531.3|11530.7|11533.2|11532.3|11533.6|11532.9|11531.2|11530.5|610
1595358300000|2020-07-21 19:05:00|11533.3|11532.4|11528.9|11528.3|11535.1|11534.4|11528.8|11528.2|414
1595358600000|2020-07-21 19:10:00|11528.8|11528.2|11526.3|11525.7|11530.4|11529.8|11523.3|11522.5|570
1595358900000|2020-07-21 19:15:00|11526.4|11525.8|11526.6|11525.7|11527.6|11527|11525|11524.2|557
1595359200000|2020-07-21 19:20:00|11526.5|11525.9|11528|11527.1|11529.2|11528.4|11526|11525.2|491
1595359500000|2020-07-21 19:25:00|11527.8|11526.9|11529.5|11528.9|11530.6|11529.9|11527.6|11526.8|475
1595359800000|2020-07-21 19:30:00|11529.7|11528.8|11530.1|11529.2|11530.5|11529.8|11528.4|11527.7|516
1595360100000|2020-07-21 19:35:00|11530.3|11529.4|11523.4|11522.5|11530.4|11529.8|11522.3|11521.7|610
1595360400000|2020-07-21 19:40:00|11523.5|11522.6|11522.7|11522.1|11525.8|11524.9|11521.9|11521.2|517
1595360700000|2020-07-21 19:45:00|11522.8|11521.9|11527.1|11526.5|11527.4|11526.6|11522.8|11521.9|406
1595361000000|2020-07-21 19:50:00|11527|11526.4|11523|11522.1|11527|11526.4|11520.7|11520.1|587
1595361300000|2020-07-21 19:55:00|11522.7|11521.9|11525.9|11525.3|11526.3|11525.7|11520.1|11519.3|773
1595361600000|2020-07-21 20:00:00|11525.8|11525.2|11524.2|11523.3|11526.6|11525.7|11523.1|11522.2|424
1595361900000|2020-07-21 20:05:00|11524.1|11523.2|11524.4|11523.5|11525.5|11524.9|11523.5|11522.6|238
1595362200000|2020-07-21 20:10:00|11524.1|11523.2|11523.2|11522.3|11524.5|11523.6|11523|11522.1|197
1595362500000|2020-07-21 20:15:00|11523.1|11522.2|11522.4|11521.5|11523.9|11523|11522.1|11521.2|199
1595362800000|2020-07-21 20:20:00|11522.5|11521.6|11521.1|11520.2|11522.5|11521.8|11521|11520.1|126
1595363100000|2020-07-21 20:25:00|11521.2|11520.6|11521.9|11521|11523.7|11522.8|11521|11520.1|174
1595363400000|2020-07-21 20:30:00|11522|11521.1|11522.9|11522.3|11523.2|11522.6|11522|11521.1|147
1595363700000|2020-07-21 20:35:00|11523|11522.1|11522.6|11521.7|11523|11522.3|11522|11521.3|166
1595364000000|2020-07-21 20:40:00|11522.5|11521.6|11522.3|11521.4|11522.8|11522.1|11521.3|11520.6|154
1595364300000|2020-07-21 20:45:00|11522.4|11521.5|11523.5|11522.6|11523.9|11523.1|11522.3|11521.5|202
1595364600000|2020-07-21 20:50:00|11523.6|11522.7|11522.7|11521.8|11523.6|11522.7|11522|11520.9|253
1595364900000|2020-07-21 20:55:00|11522.8|11521.9|11527.7|11526.4|11529.9|11528.8|11522.7|11521.8|740
1595365200000|2020-07-21 21:00:00|11527.8|11526.5|11530.1|11527|11532.5|11528.2|11527.1|11521.6|113
1595365500000|2020-07-21 21:05:00|11529.9|11526.9|11533.4|11530.3|11534.2|11530.4|11529.7|11526.5|359
1595365800000|2020-07-21 21:10:00|11533.5|11530.2|11529.4|11525.4|11536.3|11530.6|11529.3|11525.3|304
1595366100000|2020-07-21 21:15:00|11529.3|11525.5|11532.4|11527.4|11533.3|11529.5|11528.8|11525.2|342
1595366400000|2020-07-21 21:20:00|11532.3|11527.5|11531.4|11527.8|11533.1|11529.3|11531.3|11526.1|353
1595366700000|2020-07-21 21:25:00|11531.3|11527.5|11532|11528.1|11533.7|11528.9|11530|11527.3|221
1595367000000|2020-07-21 21:30:00|11531.9|11528.2|11532.2|11527.8|11533.6|11529|11530.6|11527.7|237
1595367300000|2020-07-21 21:35:00|11532|11527.7|11532.8|11530.3|11533|11530.3|11531.9|11527.6|244
1595367600000|2020-07-21 21:40:00|11532.7|11530.4|11532.4|11529.8|11533|11530.7|11532|11529.6|309
1595367900000|2020-07-21 21:45:00|11532.3|11529.9|11532|11529.9|11532.4|11530.3|11531.4|11529.3|205
1595368200000|2020-07-21 21:50:00|11531.8|11530|11533.3|11530.7|11533.6|11530.9|11530.8|11529.6|280
1595368500000|2020-07-21 21:55:00|11533.4|11530.6|11534|11531.1|11534.4|11531.7|11533.1|11530.4|323
1595368800000|2020-07-21 22:00:00|11533.9|11531.2|11533.4|11532.2|11534.4|11533|11532.7|11531|666
1595369100000|2020-07-21 22:05:00|11533.2|11532.5|11531.2|11530.3|11533.4|11532.5|11531.1|11530|255
1595369400000|2020-07-21 22:10:00|11531.4|11530.5|11533.5|11532.6|11533.9|11533|11531.3|11530.2|183
1595369700000|2020-07-21 22:15:00|11533.2|11532.3|11534.3|11533.1|11534.4|11533.4|11531.7|11530.7|185
1595370000000|2020-07-21 22:20:00|11534.2|11533.4|11532.7|11531.8|11534.9|11534|11532.7|11531.7|300
1595370300000|2020-07-21 22:25:00|11532.8|11531.9|11532.7|11531.8|11533.9|11533|11532.4|11531.3|186
1595370600000|2020-07-21 22:30:00|11532.8|11531.9|11533|11532.1|11533.1|11532.2|11532.2|11531.1|217
1595370900000|2020-07-21 22:35:00|11532.9|11532|11533.5|11532.6|11534.4|11533.4|11532.6|11531.6|252
1595371200000|2020-07-21 22:40:00|11533.6|11532.5|11532.3|11531.4|11534.1|11533.1|11532.1|11531|245
1595371500000|2020-07-21 22:45:00|11532.2|11531.3|11531.8|11530.9|11532.3|11531.4|11531.3|11530.4|179
1595371800000|2020-07-21 22:50:00|11531.9|11531|11531.5|11530.6|11532.3|11531.3|11531.2|11530.3|223
1595372100000|2020-07-21 22:55:00|11531.7|11530.8|11532.7|11531.8|11532.9|11532|11531.4|11530.4|163
1595372400000|2020-07-21 23:00:00|11533.2|11532.6|11533.2|11532.3|11534.1|11533.2|11532|11531.1|274
1595372700000|2020-07-21 23:05:00|11533.5|11532.6|11533.5|11532.9|11533.8|11532.9|11531|11530.3|214
1595373000000|2020-07-21 23:10:00|11533.6|11532.7|11532.1|11531.2|11534.3|11533.5|11531.6|11530.7|218
1595373300000|2020-07-21 23:15:00|11532|11531.1|11531.8|11530.9|11532.2|11531.4|11531|11530.1|195
1595373600000|2020-07-21 23:20:00|11531.7|11530.8|11531.5|11530.6|11532.3|11531.4|11531.1|11530.2|155
1595373900000|2020-07-21 23:25:00|11531.6|11530.7|11530.8|11529.9|11531.9|11531|11530.1|11529.2|198
1595374200000|2020-07-21 23:30:00|11530.7|11529.8|11530.5|11529.6|11531.2|11530.3|11530.1|11529.2|193
1595374500000|2020-07-21 23:35:00|11530.6|11529.7|11531.6|11530.7|11531.8|11530.9|11530.5|11529.6|107
1595374800000|2020-07-21 23:40:00|11531.7|11530.8|11537.4|11536.5|11537.5|11536.6|11531.6|11530.7|306
1595375100000|2020-07-21 23:45:00|11537.5|11536.6|11539.5|11538.9|11542.7|11541.8|11537.4|11536.5|340
1595375400000|2020-07-21 23:50:00|11539.7|11538.8|11539.7|11538.8|11541.9|11541.2|11539.3|11538.4|367
1595375700000|2020-07-21 23:55:00|11539.8|11538.9|11535.3|11534.4|11540.1|11539.2|11534|11533.1|407
1595376000000|2020-07-22 00:00:00|11535.5|11534.7|11537|11536.1|11537.4|11536.6|11533.6|11532.7|564
1595376300000|2020-07-22 00:05:00|11536.9|11536|11534.7|11533.8|11538.3|11537.5|11534.6|11533.7|308
1595376600000|2020-07-22 00:10:00|11534.8|11533.9|11535.1|11534.2|11536.4|11535.5|11532.9|11532.2|313
1595376900000|2020-07-22 00:15:00|11535|11534.4|11537.6|11536.7|11539.2|11538.5|11534.1|11533.2|393
1595377200000|2020-07-22 00:20:00|11537.5|11536.6|11536.6|11535.7|11538.8|11537.9|11535|11534.3|326
1595377500000|2020-07-22 00:25:00|11536.7|11535.8|11534|11533.1|11537.9|11537.2|11533.7|11533|374
1595377800000|2020-07-22 00:30:00|11533.7|11532.7|11532|11531.1|11533.7|11532.9|11530.5|11529.8|465
1595378100000|2020-07-22 00:35:00|11532.1|11531.2|11534.2|11533.3|11534.3|11533.5|11530.1|11529.3|303
1595378400000|2020-07-22 00:40:00|11534.3|11533.4|11532.3|11531.7|11534.3|11533.5|11531.8|11531.2|310
1595378700000|2020-07-22 00:45:00|11532.2|11531.6|11531.9|11531|11533.6|11532.7|11531.5|11530.6|323
1595379000000|2020-07-22 00:50:00|11532|11531.1|11533.7|11532.8|11534.3|11533.6|11530.5|11529.6|565
1595379300000|2020-07-22 00:55:00|11533.6|11532.7|11531.6|11530.7|11534.5|11533.6|11531.2|11530.4|504
1595379600000|2020-07-22 01:00:00|11531.4|11530.5|11532.1|11531.2|11535.1|11534.5|11530.6|11529.8|561
1595379900000|2020-07-22 01:05:00|11532|11531.1|11534|11533.4|11534.2|11533.4|11529.7|11529.1|457
1595380200000|2020-07-22 01:10:00|11534.1|11533.5|11540.5|11539.6|11540.8|11539.9|11532.1|11531.3|608
1595380500000|2020-07-22 01:15:00|11540.6|11539.7|11540.3|11539.7|11540.8|11539.9|11537.7|11536.8|588
1595380800000|2020-07-22 01:20:00|11540.2|11539.6|11538.2|11537.3|11542.2|11541.4|11537.7|11536.8|570
1595381100000|2020-07-22 01:25:00|11538.1|11537.2|11537.1|11536.2|11538.2|11537.3|11535.1|11534.3|458
1595381400000|2020-07-22 01:30:00|11537.3|11536.4|11538.8|11537.9|11539|11538.2|11536.3|11535.4|432
1595381700000|2020-07-22 01:35:00|11538.9|11538|11534|11533.1|11540.3|11539.4|11533.6|11532.8|449
1595382000000|2020-07-22 01:40:00|11534.1|11533.2|11534.1|11533.5|11535.3|11534.5|11532.6|11531.8|528
1595382300000|2020-07-22 01:45:00|11534.2|11533.6|11537|11536.1|11537.1|11536.3|11532.8|11532.1|465
1595382600000|2020-07-22 01:50:00|11537.1|11536.2|11539.5|11538.6|11540.7|11539.9|11534.8|11533.9|436
1595382900000|2020-07-22 01:55:00|11539.6|11538.7|11540.3|11539.4|11540.6|11539.8|11538.1|11537.2|395
1595383200000|2020-07-22 02:00:00|11540.2|11539.3|11538.6|11538|11541|11540.4|11537.7|11537|489
1595383500000|2020-07-22 02:05:00|11538.5|11537.9|11539.5|11538.6|11540.3|11539.5|11537.9|11537|395
1595383800000|2020-07-22 02:10:00|11539.6|11538.7|11536|11535.4|11539.7|11538.9|11534.7|11533.9|497
1595384100000|2020-07-22 02:15:00|11535.9|11535.3|11538.2|11537.3|11538.2|11537.5|11535.1|11534.3|373
1595384400000|2020-07-22 02:20:00|11538|11537.1|11538|11537.1|11539.4|11538.6|11537.3|11536.6|294
1595384700000|2020-07-22 02:25:00|11538.1|11537.2|11540.5|11539.9|11540.7|11539.9|11538.1|11537.2|298
1595385000000|2020-07-22 02:30:00|11540.6|11539.7|11540.6|11539.7|11541.3|11540.6|11538.3|11537.6|408
1595385300000|2020-07-22 02:35:00|11540.7|11539.8|11541.5|11540.6|11542.4|11541.6|11540.7|11539.8|328
1595385600000|2020-07-22 02:40:00|11541.6|11540.7|11539.6|11539|11542.1|11541.4|11538.9|11538.3|250
1595385900000|2020-07-22 02:45:00|11539.8|11538.9|11541.8|11540.9|11542.4|11541.8|11539.8|11538.9|327
1595386200000|2020-07-22 02:50:00|11541.9|11541|11541.9|11541.3|11542.3|11541.6|11541.3|11540.5|269
1595386500000|2020-07-22 02:55:00|11541.8|11541.2|11545.9|11545|11546.4|11545.7|11541.8|11541.1|456
1595386800000|2020-07-22 03:00:00|11545.8|11544.9|11546.8|11545.9|11546.9|11546.1|11544.1|11543.5|404
1595387100000|2020-07-22 03:05:00|11547|11546.4|11546.3|11545.4|11547.4|11546.7|11546|11545.2|238
1595387400000|2020-07-22 03:10:00|11546.2|11545.3|11545.3|11544.7|11546.3|11545.5|11544.6|11543.8|277
1595387700000|2020-07-22 03:15:00|11545.2|11544.6|11542.6|11541.7|11545.6|11545|11542.4|11541.5|205
1595388000000|2020-07-22 03:20:00|11542.5|11541.6|11541.2|11540.3|11543.2|11542.3|11540.2|11539.4|315
1595388300000|2020-07-22 03:25:00|11541.3|11540.4|11541|11540.1|11541.8|11541|11540.1|11539.3|297
1595388600000|2020-07-22 03:30:00|11540.9|11540.3|11542.8|11542.2|11543.2|11542.4|11540.4|11539.6|249
1595388900000|2020-07-22 03:35:00|11542.7|11542.1|11541.2|11540.3|11543.5|11542.9|11541.1|11540.2|292
1595389200000|2020-07-22 03:40:00|11541.1|11540.2|11540.9|11540.3|11541.9|11541.1|11540.5|11539.8|234
1595389500000|2020-07-22 03:45:00|11541|11540.4|11540.5|11539.6|11541.7|11540.8|11540|11539.3|246
1595389800000|2020-07-22 03:50:00|11540.4|11539.5|11540.6|11539.7|11541.5|11540.6|11540.1|11539.2|158
1595390100000|2020-07-22 03:55:00|11540.4|11539.5|11541|11540.1|11541.2|11540.4|11540.1|11539.2|223
1595390400000|2020-07-22 04:00:00|11540.9|11540|11540.2|11539.6|11540.9|11540.2|11540.1|11539.2|168
1595390700000|2020-07-22 04:05:00|11540.1|11539.5|11541|11540.1|11541|11540.3|11539.4|11538.5|169
1595391000000|2020-07-22 04:10:00|11540.9|11540|11541|11540.1|11542.1|11541.3|11540.5|11539.8|218
1595391300000|2020-07-22 04:15:00|11541.1|11540.2|11538.4|11537.5|11541.1|11540.2|11537.2|11536.6|190
1595391600000|2020-07-22 04:20:00|11538.3|11537.4|11538|11537.1|11538.4|11537.7|11536.8|11536|234
1595391900000|2020-07-22 04:25:00|11537.8|11537.2|11538.7|11537.8|11540.1|11539.2|11537.6|11536.8|260
1595392200000|2020-07-22 04:30:00|11538.5|11537.9|11537|11536.1|11538.9|11538.2|11536.3|11535.7|282
1595392500000|2020-07-22 04:35:00|11537.1|11536.2|11536.9|11536|11537.5|11536.8|11536.5|11535.6|303
1595392800000|2020-07-22 04:40:00|11537|11536.1|11539.2|11538.3|11539.2|11538.3|11536.7|11536|254
1595393100000|2020-07-22 04:45:00|11539.1|11538.2|11537|11536.1|11539.1|11538.2|11536.8|11536|200
1595393400000|2020-07-22 04:50:00|11536.9|11536.3|11537.8|11537.2|11540.4|11539.5|11536.8|11536|328
1595393700000|2020-07-22 04:55:00|11537.9|11537.3|11539.4|11538.8|11542.1|11541.3|11537.5|11536.9|438
1595394000000|2020-07-22 05:00:00|11539.5|11538.9|11537.9|11537.3|11539.6|11538.9|11537.3|11536.5|422
1595394300000|2020-07-22 05:05:00|11538|11537.1|11538.8|11537.9|11539|11538.1|11535.6|11534.7|363
1595394600000|2020-07-22 05:10:00|11538.7|11537.8|11537.4|11536.5|11539.1|11538.2|11536.4|11535.7|237
1595394900000|2020-07-22 05:15:00|11537.3|11536.4|11541.9|11541|11542.3|11541.7|11536.5|11535.7|325
1595395200000|2020-07-22 05:20:00|11541.8|11540.9|11541.6|11540.7|11544.1|11543.3|11540.5|11539.8|351
1595395500000|2020-07-22 05:25:00|11541.8|11540.9|11541.7|11541.1|11544.1|11543.2|11541.2|11540.3|316
1595395800000|2020-07-22 05:30:00|11541.6|11541|11540.8|11539.9|11543.6|11542.7|11540.3|11539.6|381
1595396100000|2020-07-22 05:35:00|11540.7|11539.8|11538.5|11537.9|11541.2|11540.3|11538.4|11537.8|297
1595396400000|2020-07-22 05:40:00|11538.4|11537.5|11536.3|11535.4|11538.5|11537.9|11535.7|11535|296
1595396700000|2020-07-22 05:45:00|11536.4|11535.5|11538.2|11537.3|11538.5|11537.6|11536.1|11535.3|364
1595397000000|2020-07-22 05:50:00|11538.3|11537.4|11535.9|11535.3|11538.7|11537.8|11535.5|11534.7|446
1595397300000|2020-07-22 05:55:00|11535.8|11535.2|11539.9|11539|11540|11539.1|11535.4|11534.8|420
1595397600000|2020-07-22 06:00:00|11540|11539.1|11534.9|11534|11543.2|11542.3|11533.9|11533.1|720
1595397900000|2020-07-22 06:05:00|11534.8|11533.9|11529.8|11529.2|11535|11534.2|11529.7|11528.9|661
1595398200000|2020-07-22 06:10:00|11529.9|11529|11529|11528.1|11532.2|11531.6|11527.6|11526.8|727
1595398500000|2020-07-22 06:15:00|11529.1|11528.2|11526.3|11525.4|11530.3|11529.6|11526|11525.1|723
1595398800000|2020-07-22 06:20:00|11526|11525.1|11522.1|11521.2|11528.1|11527.5|11521.9|11521.1|682
1595399100000|2020-07-22 06:25:00|11521.8|11520.9|11522.6|11522|11522.9|11522.2|11519.5|11518.9|723
1595399400000|2020-07-22 06:30:00|11522.7|11522.1|11526.3|11525.7|11527.1|11526.5|11522.7|11522.1|577
1595399700000|2020-07-22 06:35:00|11526.4|11525.8|11530|11529.4|11530.8|11530.1|11526.2|11525.6|512
1595400000000|2020-07-22 06:40:00|11530.2|11529.3|11529.5|11528.9|11530.6|11530|11526.4|11525.8|444
1595400300000|2020-07-22 06:45:00|11529.6|11528.7|11534.8|11534.2|11536.8|11536.1|11529.4|11528.7|546
1595400600000|2020-07-22 06:50:00|11534.9|11534.3|11534.6|11534|11535.4|11534.8|11533.2|11532.6|476
1595400900000|2020-07-22 06:55:00|11534.5|11533.9|11532.2|11531.3|11536.7|11535.9|11532.2|11531.3|592
1595401200000|2020-07-22 07:00:00|11532|11531.1|11539.2|11538.6|11539.8|11539|11531.4|11530.7|776
1595401500000|2020-07-22 07:05:00|11539.1|11538.5|11543.5|11542.9|11543.9|11543.3|11538.2|11537.3|827
1595401800000|2020-07-22 07:10:00|11543.4|11542.8|11544.1|11543.5|11546.1|11545.5|11539.5|11538.9|694
1595402100000|2020-07-22 07:15:00|11544.2|11543.6|11543.5|11542.9|11544.2|11543.6|11538.3|11537.4|778
1595402400000|2020-07-22 07:20:00|11543.6|11543|11533.3|11532.4|11543.8|11543.1|11532.6|11531.8|841
1595402700000|2020-07-22 07:25:00|11533.1|11532.5|11525.8|11525.2|11534.2|11533.3|11520.9|11520|1094
1595403000000|2020-07-22 07:30:00|11526.1|11525.5|11516.3|11515.4|11527.2|11526.6|11515.6|11514.8|1160
1595403300000|2020-07-22 07:35:00|11515.8|11515.2|11510.4|11509.8|11517.2|11516.5|11508.1|11507.4|1363
1595403600000|2020-07-22 07:40:00|11510.6|11509.7|11519.2|11518.3|11523.9|11523.2|11510.1|11509.5|1361
1595403900000|2020-07-22 07:45:00|11519|11518.4|11523.9|11523|11524.1|11523.2|11515.2|11514.4|1167
1595404200000|2020-07-22 07:50:00|11523.7|11522.8|11528|11527.4|11528.9|11528.3|11522.1|11521.4|1051
1595404500000|2020-07-22 07:55:00|11527.9|11527.3|11519.2|11518.3|11528.3|11527.6|11511.5|11510.6|1287
1595404800000|2020-07-22 08:00:00|11518.6|11518|11524.2|11523.3|11524.4|11523.5|11517.6|11516.7|1163
1595405100000|2020-07-22 08:05:00|11524|11523.1|11529.9|11529.3|11530.4|11529.6|11522.7|11521.9|1121
1595405400000|2020-07-22 08:10:00|11530|11529.1|11531.7|11530.8|11532.5|11531.7|11525.1|11524.5|1129
1595405700000|2020-07-22 08:15:00|11531.6|11530.7|11526.5|11525.9|11531.6|11530.7|11524.3|11523.4|954
1595406000000|2020-07-22 08:20:00|11526.6|11526|11522.7|11522.1|11527.8|11527|11521|11520.4|915
1595406300000|2020-07-22 08:25:00|11522.6|11522|11517.4|11516.5|11522.9|11522.2|11516.3|11515.5|934
1595406600000|2020-07-22 08:30:00|11517.3|11516.4|11518.8|11518.2|11523.6|11523|11515.6|11515|930
1595406900000|2020-07-22 08:35:00|11518.9|11518.3|11514.3|11513.7|11521.2|11520.4|11513.7|11513.1|1002
1595407200000|2020-07-22 08:40:00|11514.5|11513.9|11510.7|11510.1|11518.5|11517.7|11510.5|11509.9|931
1595407500000|2020-07-22 08:45:00|11510.4|11509.8|11518.3|11517.4|11519|11518.4|11507.3|11506.4|1021
1595407800000|2020-07-22 08:50:00|11517.9|11517.3|11523.4|11522.8|11523.5|11522.8|11515.1|11514.5|833
1595408100000|2020-07-22 08:55:00|11523.3|11522.7|11522.8|11521.9|11524.9|11524|11520.1|11519.5|671
1595408400000|2020-07-22 09:00:00|11522.9|11522|11521.1|11520.2|11524.6|11523.7|11520|11519.1|651
1595408700000|2020-07-22 09:05:00|11521|11520.1|11517.4|11516.5|11522.5|11521.8|11517.4|11516.5|774
1595409000000|2020-07-22 09:10:00|11517.8|11516.9|11529.8|11529.2|11530.3|11529.6|11517.1|11516.4|877
1595409300000|2020-07-22 09:15:00|11529.7|11529.1|11529.6|11528.7|11530.5|11529.7|11525.8|11525.1|749
1595409600000|2020-07-22 09:20:00|11529.4|11528.8|11532.6|11532|11533.9|11533.1|11528|11527.3|777
1595409900000|2020-07-22 09:25:00|11532.7|11532.1|11533|11532.1|11536.3|11535.6|11528.3|11527.4|730
1595410200000|2020-07-22 09:30:00|11533.1|11532.2|11536|11535.1|11536.1|11535.4|11530.2|11529.4|836
1595410500000|2020-07-22 09:35:00|11535.9|11535.3|11540|11539.4|11540.2|11539.6|11533|11532.2|809
1595410800000|2020-07-22 09:40:00|11539.9|11539.3|11543|11542.4|11544.4|11543.7|11538.9|11538.3|763
1595411100000|2020-07-22 09:45:00|11542.9|11542.3|11541.3|11540.7|11543.1|11542.5|11536.6|11535.7|704
1595411400000|2020-07-22 09:50:00|11541.2|11540.6|11537.7|11537.1|11542.4|11541.8|11536.9|11536.2|621
1595411700000|2020-07-22 09:55:00|11537.5|11536.9|11545.1|11544.5|11547.3|11546.4|11536.5|11535.9|750
1595412000000|2020-07-22 10:00:00|11545|11544.4|11546.2|11545.6|11547.3|11546.6|11543.9|11543.1|768
1595412300000|2020-07-22 10:05:00|11546.1|11545.5|11563.3|11562.4|11564.1|11563.2|11542.3|11541.7|1048
1595412600000|2020-07-22 10:10:00|11563.6|11562.7|11571.3|11570.7|11572.3|11571.6|11561.6|11560.7|1313
1595412900000|2020-07-22 10:15:00|11571.2|11570.6|11575.8|11575.2|11577.4|11576.5|11570.2|11569.5|952
1595413200000|2020-07-22 10:20:00|11575.9|11575.3|11582.9|11582|11584.1|11583.4|11575.9|11575|911
1595413500000|2020-07-22 10:25:00|11582.7|11582.1|11576.3|11575.7|11582.7|11582.1|11575.6|11574.8|877
1595413800000|2020-07-22 10:30:00|11576.2|11575.3|11571.9|11571.3|11576.6|11575.9|11569.9|11569.2|939
1595414100000|2020-07-22 10:35:00|11571.5|11570.9|11572.4|11571.8|11578.4|11577.7|11570.8|11570|775
1595414400000|2020-07-22 10:40:00|11572.3|11571.7|11571|11570.4|11572.8|11572.2|11567.3|11566.5|710
1595414700000|2020-07-22 10:45:00|11571.1|11570.5|11568.9|11568.3|11573.9|11573.3|11568.7|11568.1|583
1595415000000|2020-07-22 10:50:00|11568.8|11568.2|11568|11567.4|11568.8|11568.2|11564|11563.3|713
1595415300000|2020-07-22 10:55:00|11568.1|11567.5|11569.2|11568.3|11569.4|11568.6|11567|11566.3|590
1595415600000|2020-07-22 11:00:00|11569|11568.4|11576.2|11575.6|11578.3|11577.6|11568.4|11567.7|849
1595415900000|2020-07-22 11:05:00|11576.3|11575.7|11570.4|11569.8|11576.3|11575.7|11567.8|11567.2|665
1595416200000|2020-07-22 11:10:00|11570.2|11569.6|11562|11561.1|11572.2|11571.4|11560.6|11559.8|817
1595416500000|2020-07-22 11:15:00|11561.9|11561|11564.2|11563.3|11568.9|11568|11561.4|11560.7|689
1595416800000|2020-07-22 11:20:00|11564.1|11563.2|11560.7|11560.1|11567.5|11566.8|11556.8|11555.9|848
1595417100000|2020-07-22 11:25:00|11560.9|11560.3|11568.4|11567.8|11568.6|11568|11560.9|11560.2|668
1595417400000|2020-07-22 11:30:00|11568.5|11567.9|11570.4|11569.5|11574.4|11573.8|11567.6|11567|750
1595417700000|2020-07-22 11:35:00|11570.5|11569.6|11574.6|11574|11575.8|11575.1|11567.7|11566.9|726
1595418000000|2020-07-22 11:40:00|11574.7|11574.1|11577.4|11576.8|11578.1|11577.5|11573.9|11573.2|681
1595418300000|2020-07-22 11:45:00|11577.3|11576.7|11578.1|11577.2|11578.2|11577.6|11575.6|11574.8|649
1595418600000|2020-07-22 11:50:00|11577.9|11577.3|11576.3|11575.4|11581.1|11580.5|11574.7|11574|732
1595418900000|2020-07-22 11:55:00|11576.2|11575.7|11578.7|11578.1|11579.2|11578.5|11573.7|11572.9|838
1595419200000|2020-07-22 12:00:00|11578.8|11578.2|11576.5|11575.6|11580.2|11579.4|11571.5|11570.7|1062
1595419500000|2020-07-22 12:05:00|11576.4|11575.5|11579.4|11578.5|11580.3|11579.6|11575|11574.3|750
1595419800000|2020-07-22 12:10:00|11579.3|11578.4|11578.7|11577.8|11580.5|11579.7|11577.4|11576.6|606
1595420100000|2020-07-22 12:15:00|11578.6|11578|11581.1|11580.5|11582.4|11581.8|11578|11577.4|619
1595420400000|2020-07-22 12:20:00|11581.2|11580.6|11589.1|11588.2|11592.3|11591.4|11579.6|11578.7|1020
1595420700000|2020-07-22 12:25:00|11589.2|11588.3|11585.9|11585.3|11589.7|11589.1|11585|11584.3|661
1595421000000|2020-07-22 12:30:00|11585.7|11585.1|11587.2|11586.3|11589.9|11589.1|11581.5|11580.6|768
1595421300000|2020-07-22 12:35:00|11587.3|11586.4|11600.2|11599.3|11600.2|11599.3|11586|11585.3|1005
1595421600000|2020-07-22 12:40:00|11600|11599.1|11591.5|11590.9|11600.4|11599.6|11590|11589.1|1007
1595421900000|2020-07-22 12:45:00|11591.7|11590.8|11598.4|11597.5|11598.4|11597.5|11587.4|11586.6|840
1595422200000|2020-07-22 12:50:00|11598.7|11597.8|11598.2|11597.3|11600.5|11599.6|11592.7|11591.8|931
1595422500000|2020-07-22 12:55:00|11598.1|11597.2|11596.3|11595.4|11600.6|11599.8|11593.8|11593.1|936
1595422800000|2020-07-22 13:00:00|11596.5|11595.6|11587.9|11587|11597.2|11596.6|11587.6|11586.7|953
1595423100000|2020-07-22 13:05:00|11588|11587.1|11588.1|11587.2|11591.2|11590.3|11585.8|11584.9|975
1595423400000|2020-07-22 13:10:00|11588|11587.1|11590.5|11589.6|11593.7|11593|11587.9|11587|791
1595423700000|2020-07-22 13:15:00|11590.4|11589.5|11584.6|11583.7|11590.6|11589.9|11582|11581.1|1117
1595424000000|2020-07-22 13:20:00|11584.5|11583.6|11581.9|11581|11586.8|11585.9|11578.4|11577.7|1157
1595424300000|2020-07-22 13:25:00|11582|11581.4|11586|11585.4|11586.8|11586|11581.6|11580.9|884
1595424600000|2020-07-22 13:30:00|11586.1|11585.2|11589.1|11588.5|11589.4|11588.7|11584.7|11583.8|1065
1595424900000|2020-07-22 13:35:00|11589.3|11588.7|11597|11596.1|11601.9|11601|11589.3|11588.4|1083
1595425200000|2020-07-22 13:40:00|11597.2|11596.3|11591.2|11590.3|11599.4|11598.5|11591.1|11590.2|800
1595425500000|2020-07-22 13:45:00|11591.5|11590.6|11593.7|11592.8|11593.9|11593|11585.8|11585|936
1595425800000|2020-07-22 13:50:00|11593.6|11592.7|11595.1|11594.2|11596.2|11595.3|11588.7|11587.8|698
1595426100000|2020-07-22 13:55:00|11595.3|11594.4|11591.2|11590.3|11595.8|11594.9|11588.9|11588|651
1595426400000|2020-07-22 14:00:00|11591.3|11590.4|11584.9|11584|11591.5|11590.6|11584.6|11583.7|899
1595426700000|2020-07-22 14:05:00|11584.8|11583.9|11573.5|11572.9|11586.4|11585.5|11572.6|11571.7|1047
1595427000000|2020-07-22 14:10:00|11573.7|11572.8|11582.2|11581.3|11582.8|11581.9|11572.6|11571.8|963
1595427300000|2020-07-22 14:15:00|11582|11581.1|11585.2|11584.3|11586.8|11586.2|11579.5|11578.7|875
1595427600000|2020-07-22 14:20:00|11584.8|11583.9|11582.9|11582|11587.7|11586.9|11578.6|11577.7|970
1595427900000|2020-07-22 14:25:00|11582.8|11581.9|11574.6|11573.7|11584.7|11583.9|11574.1|11573.2|883
1595428200000|2020-07-22 14:30:00|11574.4|11573.8|11578.1|11577.2|11578.9|11578.1|11571.4|11570.5|944
1595428500000|2020-07-22 14:35:00|11578|11577.1|11582.1|11581.2|11584.2|11583.4|11577.1|11576.2|861
1595428800000|2020-07-22 14:40:00|11582.2|11581.3|11583.5|11582.6|11586.3|11585.5|11578.7|11578.1|876
1595429100000|2020-07-22 14:45:00|11583.4|11582.8|11584.1|11583.2|11589|11588.4|11579.6|11578.7|940
1595429400000|2020-07-22 14:50:00|11583.7|11582.8|11587.8|11586.9|11589.3|11588.4|11579.2|11578.3|1012
1595429700000|2020-07-22 14:55:00|11587.7|11586.8|11594|11593.4|11595.4|11594.8|11587|11586.1|1172
1595430000000|2020-07-22 15:00:00|11593.8|11593.2|11585.6|11584.7|11593.8|11593.2|11585.2|11584.3|999
1595430300000|2020-07-22 15:05:00|11585.7|11584.8|11582.6|11582|11588.6|11587.7|11581.6|11580.9|771
1595430600000|2020-07-22 15:10:00|11582.5|11581.9|11587.5|11586.6|11589.3|11588.4|11581.6|11580.8|786
1595430900000|2020-07-22 15:15:00|11587.6|11586.7|11588.8|11587.9|11594.2|11593.3|11587.3|11586.5|808
1595431200000|2020-07-22 15:20:00|11588.9|11588.3|11590.6|11590|11593.3|11592.6|11588.6|11587.8|674
1595431500000|2020-07-22 15:25:00|11591|11590.1|11591.7|11590.8|11594|11593.4|11586.6|11585.8|823
1595431800000|2020-07-22 15:30:00|11591.6|11590.7|11579.6|11578.7|11592.3|11591.4|11579.5|11578.6|1000
1595432100000|2020-07-22 15:35:00|11579.9|11579|11583.8|11582.9|11585.1|11584.2|11578.6|11577.8|813
1595432400000|2020-07-22 15:40:00|11584|11583.1|11584.2|11583.3|11585.4|11584.5|11582.1|11581.2|635
1595432700000|2020-07-22 15:45:00|11583.9|11583|11588.7|11587.8|11589.4|11588.5|11583.6|11582.8|583
1595433000000|2020-07-22 15:50:00|11588.5|11587.6|11586.6|11585.7|11589.3|11588.6|11585.8|11585.1|541
1595433300000|2020-07-22 15:55:00|11586.8|11585.9|11587.3|11586.4|11587.3|11586.6|11585|11584.3|486
1595433600000|2020-07-22 16:00:00|11587.2|11586.3|11587.9|11587|11590.4|11589.6|11586.3|11585.5|612
1595433900000|2020-07-22 16:05:00|11588.1|11587.2|11582.4|11581.5|11589|11588.3|11581.8|11580.9|603
1595434200000|2020-07-22 16:10:00|11582.1|11581.2|11584.8|11583.9|11587.5|11586.6|11580.3|11579.6|709
1595434500000|2020-07-22 16:15:00|11584.7|11583.8|11579.7|11579.1|11585.3|11584.5|11579.7|11579|734
1595434800000|2020-07-22 16:20:00|11579.8|11579.2|11579.3|11578.4|11581.8|11581|11576.5|11575.9|670
1595435100000|2020-07-22 16:25:00|11579.5|11578.6|11579|11578.1|11580.8|11580.2|11578|11577.2|561
1595435400000|2020-07-22 16:30:00|11579.1|11578.2|11578|11577.4|11579.1|11578.3|11574.2|11573.6|642
1595435700000|2020-07-22 16:35:00|11578.1|11577.5|11576.5|11575.9|11578.5|11577.9|11574.5|11573.9|664
1595436000000|2020-07-22 16:40:00|11576.7|11575.8|11578.2|11577.6|11579.3|11578.7|11575.7|11575|569
1595436300000|2020-07-22 16:45:00|11578.3|11577.7|11578.1|11577.5|11579.3|11578.5|11577.4|11576.8|393
1595436600000|2020-07-22 16:50:00|11578.2|11577.6|11579.2|11578.6|11579.6|11579|11577.6|11576.9|319
1595436900000|2020-07-22 16:55:00|11579.3|11578.7|11577.6|11577|11582.5|11581.9|11576.1|11575.3|657
1595437200000|2020-07-22 17:00:00|11577.7|11577.1|11582.1|11581.2|11582.6|11581.9|11577.4|11576.8|506
1595437500000|2020-07-22 17:05:00|11581.9|11581.3|11576.2|11575.6|11582.5|11581.9|11576.2|11575.6|414
1595437800000|2020-07-22 17:10:00|11576.3|11575.7|11572.7|11572.1|11577.1|11576.5|11572.7|11572.1|485
1595438100000|2020-07-22 17:15:00|11572.8|11572.2|11571.4|11570.8|11574.1|11573.4|11571.1|11570.5|539
1595438400000|2020-07-22 17:20:00|11571.5|11570.9|11574.2|11573.6|11575.4|11574.6|11571.5|11570.9|474
1595438700000|2020-07-22 17:25:00|11574.1|11573.5|11575.8|11575.2|11576.8|11576.2|11573.1|11572.5|550
1595439000000|2020-07-22 17:30:00|11575.7|11575.1|11572|11571.4|11576.8|11576|11571.6|11570.9|471
1595439300000|2020-07-22 17:35:00|11571.9|11571.3|11571.5|11570.9|11573.3|11572.6|11569.2|11568.4|503
1595439600000|2020-07-22 17:40:00|11571.6|11571|11572.2|11571.3|11573|11572.4|11570.3|11569.5|430
1595439900000|2020-07-22 17:45:00|11572.1|11571.2|11571.8|11571.2|11573|11572.4|11570.3|11569.7|314
1595440200000|2020-07-22 17:50:00|11571.7|11571.1|11569.5|11568.9|11571.9|11571.3|11568.6|11567.9|357
1595440500000|2020-07-22 17:55:00|11569.7|11568.8|11569.3|11568.4|11569.8|11569|11565.2|11564.3|549
1595440800000|2020-07-22 18:00:00|11569.2|11568.3|11570.5|11569.6|11573.4|11572.5|11569|11568.3|428
1595441100000|2020-07-22 18:05:00|11570.3|11569.7|11568.8|11567.9|11570.9|11570.2|11567.8|11567.2|327
1595441400000|2020-07-22 18:10:00|11568.9|11568|11567.7|11567.1|11569.2|11568.6|11566.2|11565.6|403
1595441700000|2020-07-22 18:15:00|11567.5|11566.9|11568.2|11567.6|11568.9|11568.1|11566.3|11565.7|349
1595442000000|2020-07-22 18:20:00|11568.3|11567.7|11566.8|11566.2|11568.5|11567.8|11566.5|11565.9|214
1595442300000|2020-07-22 18:25:00|11566.7|11566.1|11567.8|11567.2|11568.8|11567.9|11566|11565.3|285
1595442600000|2020-07-22 18:30:00|11567.9|11567.3|11564.2|11563.6|11568.7|11567.9|11564.1|11563.5|359
1595442900000|2020-07-22 18:35:00|11564.3|11563.7|11565.2|11564.6|11565.8|11565.2|11563.1|11562.5|281
1595443200000|2020-07-22 18:40:00|11565.1|11564.5|11564.2|11563.3|11565.4|11564.7|11563.3|11562.7|286
1595443500000|2020-07-22 18:45:00|11564.1|11563.5|11565.6|11565|11565.6|11565|11564|11563.4|234
1595443800000|2020-07-22 18:50:00|11565.5|11564.9|11567.9|11567.3|11568.6|11567.9|11565.5|11564.9|322
1595444100000|2020-07-22 18:55:00|11568|11567.4|11569.5|11568.9|11570|11569.4|11567.8|11567.2|357
1595444400000|2020-07-22 19:00:00|11569.4|11568.8|11571.7|11570.8|11571.9|11571.2|11568.7|11567.9|432
1595444700000|2020-07-22 19:05:00|11571.6|11571|11569.9|11569|11571.6|11571|11568.8|11568.1|338
1595445000000|2020-07-22 19:10:00|11570|11569.1|11572.7|11572.1|11572.8|11572.2|11569.8|11569.1|288
1595445300000|2020-07-22 19:15:00|11572.5|11571.9|11570.2|11569.6|11572.6|11572|11569.6|11569|289
1595445600000|2020-07-22 19:20:00|11570.3|11569.7|11567.8|11567.2|11570.7|11570|11567.6|11566.9|343
1595445900000|2020-07-22 19:25:00|11567.9|11567.3|11568.6|11568|11568.7|11568|11566.8|11566.2|277
1595446200000|2020-07-22 19:30:00|11568.7|11568.1|11569.1|11568.5|11569.8|11569.1|11567.5|11566.9|300
1595446500000|2020-07-22 19:35:00|11569.2|11568.6|11571.8|11571.2|11572.6|11571.9|11569.2|11568.6|253
1595446800000|2020-07-22 19:40:00|11571.7|11571.1|11574.5|11573.6|11575.1|11574.3|11571.7|11571.1|343
1595447100000|2020-07-22 19:45:00|11574.6|11573.7|11576.4|11575.5|11577.2|11576.4|11574.1|11573.3|391
1595447400000|2020-07-22 19:50:00|11576.5|11575.9|11577.5|11576.6|11577.7|11576.9|11575.7|11574.9|407
1595447700000|2020-07-22 19:55:00|11577.6|11576.7|11579|11578.1|11579.7|11578.9|11576.7|11576.1|729
1595448000000|2020-07-22 20:00:00|11578.7|11578|11574|11573.1|11578.7|11578|11573.1|11572.3|385
1595448300000|2020-07-22 20:05:00|11573.9|11573.3|11574.3|11573.4|11574.8|11574|11573.1|11572.3|181
1595448600000|2020-07-22 20:10:00|11574.4|11573.5|11572.8|11571.9|11574.9|11574.2|11572.6|11571.8|172
1595448900000|2020-07-22 20:15:00|11572.7|11571.8|11570.4|11569.8|11573.2|11572.4|11570.1|11569.2|207
1595449200000|2020-07-22 20:20:00|11570.2|11569.6|11569.3|11568.7|11570.6|11569.9|11569.3|11568.7|156
1595449500000|2020-07-22 20:25:00|11569.5|11568.9|11568.9|11568|11570.6|11569.7|11567.9|11567|245
1595449800000|2020-07-22 20:30:00|11568.8|11568.2|11570.7|11570.1|11571.2|11570.5|11568.8|11568.2|132
1595450100000|2020-07-22 20:35:00|11570.9|11570|11571|11570.1|11571.3|11570.7|11570.8|11569.9|116
1595450400000|2020-07-22 20:40:00|11570.9|11570.3|11569.2|11568.6|11571.2|11570.5|11568.5|11567.7|218
1595450700000|2020-07-22 20:45:00|11569.3|11568.4|11570.6|11569.7|11570.8|11569.9|11568.7|11567.9|218
1595451000000|2020-07-22 20:50:00|11571|11570|11569.9|11569|11571.7|11570.8|11569.7|11569|179
1595451300000|2020-07-22 20:55:00|11570|11569.1|11570.7|11569.2|11571.8|11570.6|11569.9|11569|344
1595451600000|2020-07-22 21:00:00|11573.8|11567.8|11571.7|11567.6|11574.1|11568.1|11571|11566.3|72
1595451900000|2020-07-22 21:05:00|11572|11567.7|11569.1|11566.5|11573.7|11568.4|11568.4|11566.1|209
1595452200000|2020-07-22 21:10:00|11569.2|11566.7|11571.4|11567.4|11572.4|11567.8|11568.4|11565.9|279
1595452500000|2020-07-22 21:15:00|11571.5|11567.3|11570.9|11567.8|11571.9|11568|11570.6|11566.5|178
1595452800000|2020-07-22 21:20:00|11570.8|11568.2|11571.1|11567.3|11571.5|11568.2|11570.5|11566|165
1595453100000|2020-07-22 21:25:00|11571.2|11567.2|11571.3|11567.5|11571.8|11567.9|11570.7|11566.5|208
1595453400000|2020-07-22 21:30:00|11571.2|11567.4|11571.6|11567.5|11572.3|11567.8|11571|11566.6|289
1595453700000|2020-07-22 21:35:00|11571.5|11567.6|11571.9|11567.7|11572.3|11568.4|11571.4|11567|322
1595454000000|2020-07-22 21:40:00|11572.2|11567.5|11572.1|11568.4|11574.7|11569.2|11571.1|11565.3|590
1595454300000|2020-07-22 21:45:00|11572.5|11568.6|11570.7|11568.4|11572.5|11569.2|11570.6|11566.3|454
1595454600000|2020-07-22 21:50:00|11570.6|11568.3|11579.6|11573.6|11580.6|11574.6|11570.5|11568|455
1595454900000|2020-07-22 21:55:00|11579.8|11573.8|11575.8|11569.8|11580.3|11574.3|11573.7|11567.7|454
1595455200000|2020-07-22 22:00:00|11575.7|11569.7|11575.6|11574.2|11577.8|11575.1|11574.6|11569.7|710
1595455500000|2020-07-22 22:05:00|11575.4|11574.1|11574.2|11573|11575.9|11574.9|11573.2|11572.1|317
1595455800000|2020-07-22 22:10:00|11574.1|11573.2|11573.3|11572.4|11574.5|11573.4|11572|11571.1|269
1595456100000|2020-07-22 22:15:00|11573.2|11572.3|11575|11574.1|11575.4|11574.5|11573.2|11572.3|125
1595456400000|2020-07-22 22:20:00|11575.1|11574.2|11575.2|11574.3|11575.9|11575|11574.6|11573.7|174
1595456700000|2020-07-22 22:25:00|11575|11574.1|11574.5|11573.6|11575.1|11574.2|11574|11573.1|138
1595457000000|2020-07-22 22:30:00|11574.4|11573.5|11574.3|11573.4|11575.5|11574.6|11573.8|11572.9|211
1595457300000|2020-07-22 22:35:00|11574.4|11573.5|11575.5|11574.6|11575.6|11574.7|11574.3|11573.4|137
1595457600000|2020-07-22 22:40:00|11575.4|11574.5|11572.6|11571.7|11575.5|11574.6|11572.3|11571.4|103
1595457900000|2020-07-22 22:45:00|11572.5|11571.6|11572.4|11571.5|11572.9|11572|11571.9|11571|92
1595458200000|2020-07-22 22:50:00|11572.5|11571.6|11570.5|11569.6|11572.6|11571.7|11570|11569.1|173
1595458500000|2020-07-22 22:55:00|11570.4|11569.5|11570.3|11569.4|11571.5|11570.6|11570.3|11569.4|149
1595458800000|2020-07-22 23:00:00|11570.2|11569.6|11572.1|11571.2|11572.8|11571.9|11570|11569.1|244
1595459100000|2020-07-22 23:05:00|11572.4|11571.5|11569.8|11568.9|11572.5|11571.6|11569.6|11568.7|183
1595459400000|2020-07-22 23:10:00|11569.9|11569|11569.1|11568.2|11570.9|11570|11568.3|11567.4|332
1595459700000|2020-07-22 23:15:00|11569.3|11568.4|11568.5|11567.6|11569.3|11568.4|11568.5|11567.6|148
1595460000000|2020-07-22 23:20:00|11568.6|11567.7|11569|11568.1|11570.6|11569.7|11568.5|11567.6|224
1595460300000|2020-07-22 23:25:00|11569.1|11568.2|11569.1|11568.2|11569.8|11568.9|11569|11568.1|168
1595460600000|2020-07-22 23:30:00|11569.2|11568.3|11568|11567.1|11569.4|11568.5|11567.9|11567|166
1595460900000|2020-07-22 23:35:00|11568.2|11567.3|11569.7|11568.8|11570.1|11569.2|11567.4|11566.5|141
1595461200000|2020-07-22 23:40:00|11569.8|11568.9|11569.5|11568.6|11570.5|11569.6|11569.5|11568.6|114
1595461500000|2020-07-22 23:45:00|11569.4|11568.5|11566.9|11566|11569.5|11568.6|11566.7|11565.8|175
1595461800000|2020-07-22 23:50:00|11567|11566.1|11565.8|11564.9|11567|11566.1|11564.9|11564|211
1595462100000|2020-07-22 23:55:00|11565.9|11565|11565.2|11564.3|11567|11566.1|11565|11564.1|180
1595462400000|2020-07-23 00:00:00|11565.3|11564.4|11568.8|11567.9|11570.4|11569.5|11565|11564.1|269
1595462700000|2020-07-23 00:05:00|11568.9|11568|11571.5|11570.6|11575.9|11575|11568.3|11567.4|353
1595463000000|2020-07-23 00:10:00|11571.4|11570.5|11571.4|11570.5|11572.4|11571.5|11569.7|11568.8|238
1595463300000|2020-07-23 00:15:00|11571.5|11570.6|11566.7|11565.8|11572|11571.1|11565.8|11564.9|396
1595463600000|2020-07-23 00:20:00|11566.8|11565.9|11566.1|11565.2|11567.9|11567.2|11565.5|11564.6|282
1595463900000|2020-07-23 00:25:00|11566.2|11565.3|11567.1|11566.2|11567.1|11566.3|11564.7|11563.8|310
1595464200000|2020-07-23 00:30:00|11567|11566.1|11567.9|11567.3|11568.4|11567.5|11566.7|11565.8|220
1595464500000|2020-07-23 00:35:00|11568|11567.4|11570.1|11569.2|11570.3|11569.5|11567.6|11566.7|205
1595464800000|2020-07-23 00:40:00|11570|11569.1|11571.3|11570.4|11573.1|11572.4|11569.3|11568.7|252
1595465100000|2020-07-23 00:45:00|11571.4|11570.5|11566.7|11565.8|11572|11571.1|11566|11565.1|386
1595465400000|2020-07-23 00:50:00|11566.6|11565.7|11568.6|11567.7|11570.3|11569.4|11566.1|11565.2|269
1595465700000|2020-07-23 00:55:00|11568.5|11567.6|11568.2|11567.3|11569.6|11568.7|11567.1|11566.2|326
1595466000000|2020-07-23 01:00:00|11568.1|11567.2|11568.8|11567.9|11569.3|11568.4|11564.9|11564|403
1595466300000|2020-07-23 01:05:00|11569|11568.1|11572|11571.1|11572.6|11571.7|11567.9|11567|361
1595466600000|2020-07-23 01:10:00|11572.1|11571.2|11573.6|11572.7|11577.1|11576.2|11572.1|11571.2|443
1595466900000|2020-07-23 01:15:00|11573.5|11572.6|11573.2|11572.3|11574.9|11574|11570.4|11569.7|514
1595467200000|2020-07-23 01:20:00|11573.3|11572.4|11570.4|11569.5|11573.7|11572.8|11569.4|11568.5|412
1595467500000|2020-07-23 01:25:00|11570.5|11569.6|11571.5|11570.6|11571.5|11570.6|11568.9|11568.3|319
1595467800000|2020-07-23 01:30:00|11571.4|11570.5|11572.2|11571.3|11574.4|11573.5|11571.4|11570.5|437
1595468100000|2020-07-23 01:35:00|11572.1|11571.2|11573.7|11572.8|11573.9|11573|11571.5|11570.6|332
1595468400000|2020-07-23 01:40:00|11573.6|11572.7|11576.4|11575.5|11577|11576.1|11573.3|11572.4|409
1595468700000|2020-07-23 01:45:00|11576.5|11575.6|11572.7|11571.8|11576.7|11575.8|11572.6|11571.7|273
1595469000000|2020-07-23 01:50:00|11572.8|11571.9|11576.2|11575.3|11576.8|11575.9|11572.7|11571.8|313
1595469300000|2020-07-23 01:55:00|11576.1|11575.2|11574.5|11573.9|11576.3|11575.4|11573.3|11572.6|396
1595469600000|2020-07-23 02:00:00|11574.6|11573.7|11574|11573.1|11575.3|11574.4|11572.6|11571.7|358
1595469900000|2020-07-23 02:05:00|11573.9|11573|11572.9|11572|11574.8|11573.9|11572.9|11572|276
1595470200000|2020-07-23 02:10:00|11573.1|11572.2|11572.1|11571.2|11573.4|11572.6|11571.1|11570.4|249
1595470500000|2020-07-23 02:15:00|11572.2|11571.3|11573|11572.4|11575.4|11574.7|11572.1|11571.2|299
1595470800000|2020-07-23 02:20:00|11573.1|11572.2|11572.7|11571.8|11574.2|11573.3|11571.7|11570.8|223
1595471100000|2020-07-23 02:25:00|11572.5|11571.6|11573.4|11572.5|11573.5|11572.7|11571.8|11570.9|193
1595471400000|2020-07-23 02:30:00|11573.3|11572.4|11573.1|11572.2|11574.5|11573.7|11572.6|11571.7|247
1595471700000|2020-07-23 02:35:00|11573|11572.4|11572.4|11571.5|11573.5|11572.6|11571.8|11570.9|250
1595472000000|2020-07-23 02:40:00|11572.6|11571.7|11570.5|11569.6|11572.6|11571.9|11570.3|11569.5|325
1595472300000|2020-07-23 02:45:00|11570.6|11569.7|11569.6|11568.7|11571.3|11570.4|11568.1|11567.2|359
1595472600000|2020-07-23 02:50:00|11569.7|11568.8|11567.4|11566.5|11570.1|11569.2|11566.1|11565.3|396
1595472900000|2020-07-23 02:55:00|11567.3|11566.4|11568.3|11567.4|11568.6|11567.7|11567.3|11566.4|193
1595473200000|2020-07-23 03:00:00|11568.2|11567.3|11568.8|11567.9|11569.9|11569|11568|11567.1|276
1595473500000|2020-07-23 03:05:00|11568.9|11568|11568.5|11567.6|11570.1|11569.2|11568.4|11567.6|239
1595473800000|2020-07-23 03:10:00|11568.6|11567.7|11569.4|11568.5|11569.9|11569.2|11568.4|11567.7|216
1595474100000|2020-07-23 03:15:00|11569.5|11568.6|11571|11570.1|11571.7|11570.8|11569.4|11568.5|204
1595474400000|2020-07-23 03:20:00|11571.1|11570.2|11573.6|11572.7|11574.1|11573.4|11570.6|11569.7|274
1595474700000|2020-07-23 03:25:00|11573.7|11572.8|11574.5|11573.6|11575.1|11574.2|11572.5|11571.6|232
1595475000000|2020-07-23 03:30:00|11574.6|11573.7|11574.5|11573.6|11575.7|11574.8|11574.3|11573.4|235
1595475300000|2020-07-23 03:35:00|11574.6|11573.7|11575.2|11574.3|11575.2|11574.3|11572.6|11571.9|205
1595475600000|2020-07-23 03:40:00|11575.1|11574.2|11574.5|11573.6|11575.5|11574.6|11573.9|11573.2|151
1595475900000|2020-07-23 03:45:00|11574.6|11573.7|11575.1|11574.2|11575.3|11574.5|11574.2|11573.3|144
1595476200000|2020-07-23 03:50:00|11575.3|11574.4|11576.6|11575.7|11577.9|11577|11574.8|11573.9|206
1595476500000|2020-07-23 03:55:00|11576.5|11575.6|11577.5|11576.6|11578.1|11577.2|11576.1|11575.2|222
1595476800000|2020-07-23 04:00:00|11577.6|11576.7|11577.5|11576.6|11578.2|11577.4|11577|11576.1|180
1595477100000|2020-07-23 04:05:00|11577.4|11576.5|11578.4|11577.5|11578.6|11577.9|11577.4|11576.5|138
1595477400000|2020-07-23 04:10:00|11578.3|11577.4|11577.6|11576.7|11578.4|11577.5|11575.8|11575|170
1595477700000|2020-07-23 04:15:00|11577.7|11576.8|11576.2|11575.3|11579.3|11578.6|11576|11575.1|289
1595478000000|2020-07-23 04:20:00|11576.3|11575.4|11577.5|11576.6|11578|11577.1|11575.9|11575|198
1595478300000|2020-07-23 04:25:00|11577.6|11576.7|11581.5|11580.9|11583.1|11582.3|11577.5|11576.6|359
1595478600000|2020-07-23 04:30:00|11581.4|11580.8|11582.1|11581.2|11582.8|11581.9|11578.7|11577.8|323
1595478900000|2020-07-23 04:35:00|11582.6|11581.7|11580.8|11579.9|11584.4|11583.5|11579.7|11578.8|413
1595479200000|2020-07-23 04:40:00|11580.7|11579.8|11579.5|11578.6|11580.9|11580|11579.4|11578.5|244
1595479500000|2020-07-23 04:45:00|11579.4|11578.5|11579.8|11578.9|11580.4|11579.7|11578.9|11578.1|199
1595479800000|2020-07-23 04:50:00|11579.9|11579|11581.9|11581|11581.9|11581.1|11579.5|11578.6|162
1595480100000|2020-07-23 04:55:00|11582|11581.1|11581|11580.1|11582.6|11581.9|11579.8|11578.9|314
1595480400000|2020-07-23 05:00:00|11580.9|11580|11580.6|11579.7|11582.1|11581.3|11580.4|11579.5|284
1595480700000|2020-07-23 05:05:00|11580.7|11579.8|11582.2|11581.3|11582.6|11581.9|11580.5|11579.7|156
1595481000000|2020-07-23 05:10:00|11582.1|11581.2|11583.1|11582.2|11584.3|11583.4|11581.7|11580.8|207
1595481300000|2020-07-23 05:15:00|11583|11582.1|11584.1|11583.2|11584.1|11583.2|11582.5|11581.7|240
1595481600000|2020-07-23 05:20:00|11584|11583.1|11585.1|11584.2|11585.6|11584.8|11584|11583.1|280
1595481900000|2020-07-23 05:25:00|11585.2|11584.3|11584.5|11583.6|11585.6|11584.8|11583.6|11582.7|232
1595482200000|2020-07-23 05:30:00|11584.6|11583.7|11585|11584.1|11585.6|11584.8|11583.5|11582.7|258
1595482500000|2020-07-23 05:35:00|11584.9|11584|11582.1|11581.5|11585.2|11584.3|11581.4|11580.5|346
1595482800000|2020-07-23 05:40:00|11582|11581.4|11580.6|11579.7|11582.3|11581.6|11578|11577.1|341
1595483100000|2020-07-23 05:45:00|11580.5|11579.9|11584.1|11583.2|11584.4|11583.5|11580.4|11579.7|327
1595483400000|2020-07-23 05:50:00|11584|11583.1|11584.7|11583.8|11584.9|11584|11582.3|11581.4|272
1595483700000|2020-07-23 05:55:00|11585|11584.1|11584.7|11583.8|11587.8|11586.9|11583.4|11582.6|426
1595484000000|2020-07-23 06:00:00|11584.6|11583.7|11590.3|11589.4|11590.7|11589.8|11584.5|11583.6|589
1595484300000|2020-07-23 06:05:00|11590.2|11589.3|11590.8|11589.9|11592.1|11591.2|11587.8|11586.9|506
1595484600000|2020-07-23 06:10:00|11591|11590.1|11591.2|11590.3|11592.1|11591.3|11589.5|11588.7|418
1595484900000|2020-07-23 06:15:00|11591.5|11590.6|11586.7|11585.8|11593.3|11592.5|11586.5|11585.6|507
1595485200000|2020-07-23 06:20:00|11586.6|11585.7|11586.5|11585.6|11588.7|11587.9|11585.1|11584.2|453
1595485500000|2020-07-23 06:25:00|11586|11585.4|11589.9|11589.3|11589.9|11589.3|11585.4|11584.7|524
1595485800000|2020-07-23 06:30:00|11590|11589.4|11588.9|11588.3|11590.1|11589.5|11586.8|11586.1|330
1595486100000|2020-07-23 06:35:00|11589|11588.4|11588.3|11587.4|11591.8|11591.2|11587.4|11586.8|431
1595486400000|2020-07-23 06:40:00|11588.2|11587.6|11585.9|11585.3|11588.5|11587.7|11584.8|11584.2|512
1595486700000|2020-07-23 06:45:00|11586|11585.4|11592.1|11591.5|11594|11593.4|11585.8|11585.2|699
1595487000000|2020-07-23 06:50:00|11592.3|11591.7|11591.4|11590.5|11592.6|11592|11589.8|11589.2|483
1595487300000|2020-07-23 06:55:00|11591|11590.4|11591.7|11591.1|11592.7|11592.1|11589.4|11588.8|515
1595487600000|2020-07-23 07:00:00|11591.6|11591|11593.9|11593.3|11598.7|11598.1|11591.4|11590.8|800
1595487900000|2020-07-23 07:05:00|11594|11593.4|11587.2|11586.3|11594|11593.4|11582.4|11581.5|877
1595488200000|2020-07-23 07:10:00|11587.4|11586.5|11585.1|11584.5|11588.9|11588.3|11584.2|11583.6|700
1595488500000|2020-07-23 07:15:00|11585.2|11584.6|11581.9|11581.3|11585.2|11584.6|11581.4|11580.7|672
1595488800000|2020-07-23 07:20:00|11582|11581.4|11579.7|11579.1|11583.6|11582.9|11577.2|11576.6|768
1595489100000|2020-07-23 07:25:00|11579.8|11579.2|11576.2|11575.6|11580.1|11579.5|11575.3|11574.7|608
1595489400000|2020-07-23 07:30:00|11576.3|11575.7|11573.8|11573.2|11578.5|11577.9|11572.3|11571.7|667
1595489700000|2020-07-23 07:35:00|11573.7|11573.1|11575.1|11574.5|11576.7|11576.1|11570.9|11570.3|809
1595490000000|2020-07-23 07:40:00|11575|11574.4|11574.5|11573.9|11577.4|11576.8|11574|11573.4|588
1595490300000|2020-07-23 07:45:00|11574.4|11573.8|11576.7|11576.1|11578.1|11577.4|11574.4|11573.8|613
1595490600000|2020-07-23 07:50:00|11576.9|11576.3|11578.9|11578.3|11581.5|11580.9|11576.9|11576.3|620
1595490900000|2020-07-23 07:55:00|11578.8|11578.2|11586.5|11585.9|11586.7|11586.1|11577.8|11577.2|651
1595491200000|2020-07-23 08:00:00|11586.6|11586|11586.3|11585.7|11587|11586.3|11583.8|11583.1|624
1595491500000|2020-07-23 08:05:00|11586.4|11585.8|11590.3|11589.7|11591.9|11591.3|11585.6|11585|636
1595491800000|2020-07-23 08:10:00|11590.2|11589.6|11587.6|11587|11592|11591.4|11587.5|11586.9|613
1595492100000|2020-07-23 08:15:00|11587.5|11586.9|11587.7|11587.1|11592|11591.4|11587.5|11586.9|618
1595492400000|2020-07-23 08:20:00|11587.8|11587.2|11588.1|11587.5|11588.9|11588.3|11585.2|11584.5|537
1595492700000|2020-07-23 08:25:00|11588|11587.4|11584.2|11583.6|11588.1|11587.5|11584.1|11583.5|543
1595493000000|2020-07-23 08:30:00|11584.3|11583.7|11579.7|11579.1|11585.3|11584.7|11579.3|11578.7|552
1595493300000|2020-07-23 08:35:00|11579.6|11579|11584.9|11584.3|11585.6|11585|11579.5|11578.9|535
1595493600000|2020-07-23 08:40:00|11584.8|11584.2|11588.8|11588.2|11590.7|11590.1|11584.7|11584.1|566
1595493900000|2020-07-23 08:45:00|11589|11588.4|11588.9|11588.3|11592.3|11591.7|11587.6|11586.9|635
1595494200000|2020-07-23 08:50:00|11588.8|11588.2|11589.4|11588.8|11591.8|11591.2|11587.1|11586.5|539
1595494500000|2020-07-23 08:55:00|11589.3|11588.7|11588.8|11588.2|11591.4|11590.8|11587.7|11587.1|551
1595494800000|2020-07-23 09:00:00|11588.9|11588.3|11593.5|11592.9|11593.6|11593|11588.5|11587.7|594
1595495100000|2020-07-23 09:05:00|11593.6|11593|11590.3|11589.7|11594|11593.4|11589.3|11588.7|535
1595495400000|2020-07-23 09:10:00|11590.2|11589.6|11591|11590.4|11591.2|11590.6|11586.8|11586.2|445
1595495700000|2020-07-23 09:15:00|11591.1|11590.5|11591|11590.4|11594.1|11593.5|11589.8|11589.1|518
1595496000000|2020-07-23 09:20:00|11590.9|11590.3|11587.4|11586.8|11591.1|11590.5|11587|11586.4|495
1595496300000|2020-07-23 09:25:00|11587.1|11586.5|11589.1|11588.5|11591|11590.4|11585.8|11585.2|615
1595496600000|2020-07-23 09:30:00|11589|11588.4|11589.9|11589.3|11590.2|11589.6|11587|11586.4|421
1595496900000|2020-07-23 09:35:00|11590.2|11589.6|11593.6|11593|11594.5|11593.9|11589.9|11589.3|547
1595497200000|2020-07-23 09:40:00|11593.5|11592.9|11590.4|11589.8|11594|11593.4|11590|11589.4|505
1595497500000|2020-07-23 09:45:00|11590.2|11589.6|11588.2|11587.6|11590.3|11589.7|11586|11585.4|528
1595497800000|2020-07-23 09:50:00|11588.5|11587.9|11589.5|11588.9|11589.7|11589.1|11586.3|11585.7|464
1595498100000|2020-07-23 09:55:00|11589.1|11588.5|11592|11591.4|11592.8|11592|11585.5|11584.9|592
1595498400000|2020-07-23 10:00:00|11592.1|11591.5|11593|11592.4|11594.2|11593.6|11591.5|11590.8|554
1595498700000|2020-07-23 10:05:00|11592.9|11592.3|11589.9|11589.3|11593.1|11592.5|11588|11587.4|498
1595499000000|2020-07-23 10:10:00|11589.8|11589.2|11589.9|11589.3|11591.1|11590.4|11588.7|11588.1|494
1595499300000|2020-07-23 10:15:00|11590|11589.4|11591.4|11590.5|11594.9|11594.3|11589.4|11588.8|492
1595499600000|2020-07-23 10:20:00|11591.2|11590.6|11583.9|11583.3|11592.4|11591.8|11583.6|11583|602
1595499900000|2020-07-23 10:25:00|11584|11583.4|11589.5|11588.6|11589.6|11589|11583.8|11583.2|604
1595500200000|2020-07-23 10:30:00|11589.6|11588.7|11591.5|11590.9|11592.6|11592|11588.9|11588.3|558
1595500500000|2020-07-23 10:35:00|11591.4|11590.8|11592.3|11591.7|11592.6|11592|11590.2|11589.6|365
1595500800000|2020-07-23 10:40:00|11592.4|11591.8|11589.2|11588.3|11592.6|11592|11588.3|11587.5|599
1595501100000|2020-07-23 10:45:00|11589.1|11588.2|11586|11585.4|11590.1|11589.3|11585.3|11584.7|647
1595501400000|2020-07-23 10:50:00|11586.2|11585.6|11583.4|11582.8|11587|11586.4|11583.4|11582.8|445
1595501700000|2020-07-23 10:55:00|11583.5|11582.9|11587.5|11586.9|11588|11587.4|11582.4|11581.8|635
1595502000000|2020-07-23 11:00:00|11587.4|11586.8|11581.9|11581.3|11587.4|11586.8|11579.9|11579.3|601
1595502300000|2020-07-23 11:05:00|11582|11581.4|11581.7|11581.1|11583.5|11582.8|11578.7|11578.1|543
1595502600000|2020-07-23 11:10:00|11581.8|11581.2|11583.7|11583.1|11584.5|11583.8|11580.6|11580|553
1595502900000|2020-07-23 11:15:00|11583.6|11583|11589.3|11588.7|11589.7|11589.1|11583.1|11582.5|695
1595503200000|2020-07-23 11:20:00|11589.2|11588.6|11587.2|11586.6|11590.5|11589.9|11584|11583.3|680
1595503500000|2020-07-23 11:25:00|11587.1|11586.5|11584.1|11583.5|11587.1|11586.5|11582.7|11582.1|680
1595503800000|2020-07-23 11:30:00|11584.2|11583.6|11582.8|11582.2|11584.8|11584.1|11580.3|11579.7|607
1595504100000|2020-07-23 11:35:00|11583|11582.1|11582|11581.4|11583|11582.1|11580|11579.3|473
1595504400000|2020-07-23 11:40:00|11582.1|11581.5|11575.1|11574.2|11583|11582.4|11574.4|11573.8|647
1595504700000|2020-07-23 11:45:00|11575.2|11574.3|11573.4|11572.8|11577.4|11576.8|11572.1|11571.5|600
1595505000000|2020-07-23 11:50:00|11573.5|11572.6|11570.5|11569.9|11574.6|11574|11569.2|11568.6|618
1595505300000|2020-07-23 11:55:00|11570.6|11570|11572.4|11571.8|11575.2|11574.6|11570.4|11569.8|575
1595505600000|2020-07-23 12:00:00|11572.5|11571.9|11574.2|11573.6|11574.2|11573.6|11569.6|11569|570
1595505900000|2020-07-23 12:05:00|11574.1|11573.5|11568.1|11567.5|11575.1|11574.5|11567.9|11567.3|518
1595506200000|2020-07-23 12:10:00|11567.9|11567.3|11569.7|11569.1|11570|11569.3|11560.8|11560.1|887
1595506500000|2020-07-23 12:15:00|11569.8|11569.2|11565.5|11564.9|11570.5|11569.9|11564.9|11564.3|588
1595506800000|2020-07-23 12:20:00|11565.6|11565|11565.6|11565|11567.1|11566.5|11562.8|11562.2|659
1595507100000|2020-07-23 12:25:00|11565.7|11565.1|11564.3|11562|11566|11565.4|11561|11560.2|605
1595507400000|2020-07-23 12:30:00|11564.1|11562.4|11559.5|11558.6|11567|11566.1|11555.6|11554.7|895
1595507700000|2020-07-23 12:35:00|11559.6|11558.7|11559.1|11558.5|11561.3|11560.7|11554.1|11553.5|886
1595508000000|2020-07-23 12:40:00|11558.7|11558.1|11561.9|11561.3|11562.2|11561.6|11558.3|11557.7|572
1595508300000|2020-07-23 12:45:00|11561.8|11561.2|11555.4|11554.8|11561.8|11561.2|11553.7|11553|702
1595508600000|2020-07-23 12:50:00|11555.6|11555|11551.2|11550.6|11555.7|11555.1|11550.3|11549.7|888
1595508900000|2020-07-23 12:55:00|11551.3|11550.7|11542.7|11541.8|11552.3|11551.6|11542.1|11541.5|1026
1595509200000|2020-07-23 13:00:00|11542.5|11541.9|11545.9|11545.3|11548.7|11548.1|11540.7|11539.9|1054
1595509500000|2020-07-23 13:05:00|11546|11545.1|11555.3|11554.7|11555.8|11555.1|11545.2|11544.5|714
1595509800000|2020-07-23 13:10:00|11555.4|11554.8|11558.7|11558.1|11560.4|11559.7|11553.1|11552.5|738
1595510100000|2020-07-23 13:15:00|11558.6|11558|11556.5|11555.9|11560.2|11559.5|11556|11555.4|568
1595510400000|2020-07-23 13:20:00|11556.6|11556|11557.2|11556.6|11558.1|11557.5|11553.2|11552.6|461
1595510700000|2020-07-23 13:25:00|11557.3|11556.7|11556.5|11555.9|11557.9|11557.3|11554.8|11554.2|466
1595511000000|2020-07-23 13:30:00|11556.8|11556.2|11564.6|11563.7|11566.3|11565.5|11556.5|11555.9|933
1595511300000|2020-07-23 13:35:00|11564.4|11563.8|11568.1|11567.5|11569.6|11568.8|11563.9|11563|830
1595511600000|2020-07-23 13:40:00|11567.9|11567.3|11573|11572.1|11573.1|11572.2|11566|11565.3|880
1595511900000|2020-07-23 13:45:00|11572.9|11572|11574.7|11574.1|11576.6|11575.7|11571.7|11570.8|811
1595512200000|2020-07-23 13:50:00|11575|11574.2|11580.5|11579.9|11581.8|11581.1|11573.9|11573.1|772
1595512500000|2020-07-23 13:55:00|11580.6|11580|11586.4|11585.5|11587.4|11586.6|11578.8|11578.2|811
1595512800000|2020-07-23 14:00:00|11586.7|11585.8|11582|11581.4|11586.7|11585.8|11579.7|11578.9|799
1595513100000|2020-07-23 14:05:00|11582.1|11581.1|11583.4|11582.8|11585.4|11584.6|11580.7|11579.9|749
1595513400000|2020-07-23 14:10:00|11583.5|11582.9|11576.1|11575.5|11585.3|11584.7|11575.9|11575.3|796
1595513700000|2020-07-23 14:15:00|11576|11575.4|11580.1|11579.5|11585.4|11584.8|11576|11575.4|813
1595514000000|2020-07-23 14:20:00|11580.2|11579.6|11581.9|11581.3|11583.7|11583.1|11577.6|11577|755
1595514300000|2020-07-23 14:25:00|11582|11581.4|11589.4|11588.5|11589.4|11588.6|11581.7|11581.1|845
1595514600000|2020-07-23 14:30:00|11589.7|11589.1|11589.2|11588.3|11592.5|11591.9|11587.7|11587|877
1595514900000|2020-07-23 14:35:00|11589.3|11588.4|11592|11591.4|11592.5|11591.9|11587.6|11587|642
1595515200000|2020-07-23 14:40:00|11592.1|11591.5|11593|11592.4|11593.6|11593|11589|11588.3|755
1595515500000|2020-07-23 14:45:00|11593.1|11592.5|11594.1|11593.5|11595.8|11595.2|11590.6|11590|717
1595515800000|2020-07-23 14:50:00|11594|11593.4|11595|11594.4|11600.4|11599.8|11593.1|11592.4|1038
1595516100000|2020-07-23 14:55:00|11595.2|11594.3|11595.7|11595.1|11609.7|11608.8|11592.7|11591.8|1357
1595516400000|2020-07-23 15:00:00|11595.6|11595|11585.2|11584.6|11597.7|11596.8|11582.1|11581.2|1210
1595516700000|2020-07-23 15:05:00|11585.4|11584.8|11590.7|11590.1|11590.9|11590.2|11583.6|11582.8|969
1595517000000|2020-07-23 15:10:00|11590.8|11590.2|11589.1|11588.5|11591.3|11590.6|11587.5|11586.8|720
1595517300000|2020-07-23 15:15:00|11589.2|11588.6|11588.5|11587.9|11594.3|11593.7|11588.1|11587.2|814
1595517600000|2020-07-23 15:20:00|11588.7|11588.1|11587.9|11587.3|11589|11588.4|11584|11583.4|657
1595517900000|2020-07-23 15:25:00|11588|11587.4|11589.3|11588.7|11590.6|11589.9|11585.9|11585.3|712
1595518200000|2020-07-23 15:30:00|11589.4|11588.8|11600.1|11599.5|11600.2|11599.6|11587.8|11587.1|806
1595518500000|2020-07-23 15:35:00|11599.9|11599.3|11612.9|11612.3|11614.7|11613.8|11599.8|11599.2|1137
1595518800000|2020-07-23 15:40:00|11612.8|11612.2|11611.2|11610.6|11618.1|11617.5|11608.9|11608.3|949
1595519100000|2020-07-23 15:45:00|11611.3|11610.7|11620|11619.4|11625.3|11624.4|11611.2|11610.6|1031
1595519400000|2020-07-23 15:50:00|11620.1|11619.5|11617.9|11617|11621.7|11621|11614.5|11613.8|968
1595519700000|2020-07-23 15:55:00|11617.7|11616.8|11622.5|11621.6|11627.3|11626.5|11617.5|11616.6|1178
1595520000000|2020-07-23 16:00:00|11622.6|11621.7|11618.4|11617.8|11623|11622.3|11618.1|11617.2|1057
1595520300000|2020-07-23 16:05:00|11618.1|11617.5|11612.2|11611.3|11620.9|11620.3|11611.6|11610.7|919
1595520600000|2020-07-23 16:10:00|11612.3|11611.4|11618.1|11617.5|11619|11618.4|11612.2|11611.3|736
1595520900000|2020-07-23 16:15:00|11618|11617.4|11614.2|11613.3|11618|11617.4|11613.5|11612.6|606
1595521200000|2020-07-23 16:20:00|11614|11613.4|11615.3|11614.7|11618.5|11617.9|11613.9|11613.1|638
1595521500000|2020-07-23 16:25:00|11615.1|11614.5|11619.3|11618.4|11619.8|11619.1|11614.3|11613.7|676
1595521800000|2020-07-23 16:30:00|11619.4|11618.5|11622.5|11621.6|11624.4|11623.8|11618.6|11618|709
1595522100000|2020-07-23 16:35:00|11622.6|11621.7|11621.1|11620.5|11623.8|11623.2|11619.5|11618.8|578
1595522400000|2020-07-23 16:40:00|11620.8|11620.2|11619.7|11618.8|11623.1|11622.2|11619.4|11618.7|545
1595522700000|2020-07-23 16:45:00|11619.9|11619|11619.5|11618.9|11620.7|11620|11617.5|11616.8|469
1595523000000|2020-07-23 16:50:00|11619.6|11619|11617.4|11616.8|11621.9|11621|11616.6|11616|538
1595523300000|2020-07-23 16:55:00|11617.3|11616.7|11620.7|11620.1|11620.9|11620.2|11616.2|11615.6|637
1595523600000|2020-07-23 17:00:00|11620.6|11620|11623.7|11623.1|11624|11623.2|11619.5|11618.9|636
1595523900000|2020-07-23 17:05:00|11623.4|11622.8|11622.2|11621.6|11625|11624.3|11621.9|11621.2|560
1595524200000|2020-07-23 17:10:00|11622.1|11621.5|11621.9|11621|11622.8|11622.2|11619.4|11618.6|528
1595524500000|2020-07-23 17:15:00|11622|11621.1|11618.8|11618.2|11622.5|11621.9|11618.2|11617.5|527
1595524800000|2020-07-23 17:20:00|11618.9|11618.3|11616.1|11615.5|11619.9|11619.3|11613.8|11613|615
1595525100000|2020-07-23 17:25:00|11616.2|11615.6|11620.5|11619.6|11621.1|11620.3|11616|11615.4|679
1595525400000|2020-07-23 17:30:00|11620.4|11619.8|11615.9|11615.3|11621.6|11620.8|11615.4|11614.8|626
1595525700000|2020-07-23 17:35:00|11616|11615.1|11614.8|11614.2|11616.5|11615.8|11613.9|11613.3|537
1595526000000|2020-07-23 17:40:00|11614.9|11614.3|11613.3|11612.7|11616.6|11616|11613.1|11612.5|607
1595526300000|2020-07-23 17:45:00|11613.6|11613|11606.4|11605.5|11615|11614.3|11605.7|11604.8|779
1595526600000|2020-07-23 17:50:00|11606.3|11605.4|11606.9|11606.3|11609.9|11609.3|11603.3|11602.4|793
1595526900000|2020-07-23 17:55:00|11607|11606.4|11608.6|11607.7|11610.6|11609.8|11605.6|11605|733
1595527200000|2020-07-23 18:00:00|11608.3|11607.6|11604.2|11603.6|11609.2|11608.6|11603.7|11602.9|725
1595527500000|2020-07-23 18:05:00|11604.1|11603.5|11605.2|11604.6|11605.9|11605.3|11602.7|11602|749
1595527800000|2020-07-23 18:10:00|11605.1|11604.5|11601.4|11600.8|11605.5|11604.9|11599.1|11598.5|824
1595528100000|2020-07-23 18:15:00|11601.2|11600.6|11602.2|11601.3|11603.3|11602.7|11598.4|11597.8|828
1595528400000|2020-07-23 18:20:00|11602.1|11601.2|11605.1|11604.2|11606|11605.1|11600.2|11599.5|738
1595528700000|2020-07-23 18:25:00|11605|11604.1|11604.7|11604.1|11607.2|11606.6|11603.4|11602.7|715
1595529000000|2020-07-23 18:30:00|11604.5|11603.9|11610.7|11609.8|11611.3|11610.6|11601.5|11600.9|834
1595529300000|2020-07-23 18:35:00|11610.5|11609.9|11604.3|11603.7|11610.6|11609.9|11604.3|11603.7|705
1595529600000|2020-07-23 18:40:00|11604.4|11603.8|11609.8|11609.2|11610|11609.2|11603.4|11602.8|714
1595529900000|2020-07-23 18:45:00|11609.7|11609.1|11605.5|11604.9|11609.7|11609.1|11603.2|11602.5|736
1595530200000|2020-07-23 18:50:00|11605.6|11605|11609.2|11608.6|11610.2|11609.6|11604.3|11603.6|590
1595530500000|2020-07-23 18:55:00|11609.1|11608.5|11609.1|11608.5|11610.3|11609.7|11606.8|11606.2|767
1595530800000|2020-07-23 19:00:00|11609.2|11608.3|11606.2|11605.3|11610.2|11609.4|11605|11604.2|665
1595531100000|2020-07-23 19:05:00|11606.3|11605.7|11603.2|11602.6|11607.4|11606.8|11600.9|11600.1|804
1595531400000|2020-07-23 19:10:00|11603.1|11602.5|11600.4|11599.8|11605.3|11604.4|11600.3|11599.7|744
1595531700000|2020-07-23 19:15:00|11600.3|11599.7|11598.1|11597.5|11600.7|11599.9|11596.4|11595.5|679
1595532000000|2020-07-23 19:20:00|11598|11597.4|11596.8|11595.9|11601.1|11600.4|11596.8|11595.9|570
1595532300000|2020-07-23 19:25:00|11596.4|11595.8|11594.1|11593.2|11597.1|11596.4|11591.3|11590.4|770
1595532600000|2020-07-23 19:30:00|11594|11593.1|11597|11596.4|11598.1|11597.4|11592|11591.4|740
1595532900000|2020-07-23 19:35:00|11596.9|11596.3|11595.5|11594.9|11598|11597.1|11595.3|11594.5|710
1595533200000|2020-07-23 19:40:00|11595.6|11595|11594.9|11594.3|11597.6|11596.9|11594.8|11594.1|565
1595533500000|2020-07-23 19:45:00|11595.2|11594.6|11596|11595.4|11598|11597.2|11595.1|11594.5|544
1595533800000|2020-07-23 19:50:00|11595.9|11595.3|11589.9|11589.3|11595.9|11595.3|11589.2|11588.5|624
1595534100000|2020-07-23 19:55:00|11589.8|11589.2|11592.9|11592.3|11594.2|11593.4|11589.6|11589|648
1595534400000|2020-07-23 20:00:00|11593|11592.4|11591.4|11590.5|11593.9|11593.1|11590.5|11589.9|459
1595534700000|2020-07-23 20:05:00|11591.3|11590.4|11595.7|11595.1|11595.8|11595.1|11590.4|11589.7|366
1595535000000|2020-07-23 20:10:00|11595.6|11595|11594.5|11593.6|11597.2|11596.3|11593.9|11593.2|321
1595535300000|2020-07-23 20:15:00|11594.6|11593.7|11593.5|11592.9|11594.6|11593.7|11592.2|11591.3|209
1595535600000|2020-07-23 20:20:00|11593.6|11593|11592.8|11592.2|11593.6|11593|11592.2|11591.4|161
1595535900000|2020-07-23 20:25:00|11592.6|11592|11592|11591.1|11593|11592.3|11591.6|11590.8|185
1595536200000|2020-07-23 20:30:00|11591.9|11591|11592.3|11591.7|11592.3|11591.7|11591.3|11590.7|161
1595536500000|2020-07-23 20:35:00|11592.2|11591.6|11590.8|11590.2|11593.3|11592.6|11590.4|11589.8|197
1595536800000|2020-07-23 20:40:00|11590.9|11590.3|11591.1|11590.5|11591.6|11590.9|11590.4|11589.7|204
1595537100000|2020-07-23 20:45:00|11591.2|11590.2|11593.8|11592.9|11594.2|11593.3|11591|11590.1|233
1595537400000|2020-07-23 20:50:00|11593.9|11593|11596.5|11595.9|11596.8|11596|11592.5|11591.7|274
1595537700000|2020-07-23 20:55:00|11596.4|11595.8|11597.3|11595.8|11598.7|11597.8|11595.5|11594.6|356
1595538000000|2020-07-23 21:00:00|11599.3|11593.3|11598.9|11592.9|11600.5|11595.7|11597.3|11592.4|72
1595538300000|2020-07-23 21:05:00|11598.3|11592.3|11599.6|11593.6|11600.3|11594.3|11597.8|11591.8|161
1595538600000|2020-07-23 21:10:00|11599.5|11593.5|11600.2|11594.2|11600.2|11594.3|11596.8|11592.5|150
1595538900000|2020-07-23 21:15:00|11599.4|11594.8|11597.2|11591.2|11599.7|11594.8|11596.3|11590.5|235
1595539200000|2020-07-23 21:20:00|11597.6|11593.6|11595.8|11590.9|11599|11593.6|11594.8|11590.4|209
1595539500000|2020-07-23 21:25:00|11596|11590.7|11597.2|11591.2|11598.2|11593|11594.7|11590.5|160
1595539800000|2020-07-23 21:30:00|11597.1|11591.1|11594.7|11591.1|11597.6|11592.5|11594.3|11590.5|216
1595540100000|2020-07-23 21:35:00|11594.6|11591.2|11598.2|11592.4|11598.7|11593.1|11593.2|11590.4|325
1595540400000|2020-07-23 21:40:00|11598.4|11592.6|11599.2|11593.7|11599.8|11594.6|11596.3|11591.1|494
1595540700000|2020-07-23 21:45:00|11599.1|11593.6|11599.3|11594.7|11599.7|11597.1|11598.8|11593.5|409
1595541000000|2020-07-23 21:50:00|11599.4|11594.6|11598.3|11593.8|11599.8|11595.5|11597.4|11593|317
1595541300000|2020-07-23 21:55:00|11598.2|11593.7|11598.3|11593.9|11598.8|11594.2|11596.7|11592.9|181
1595541600000|2020-07-23 22:00:00|11598.4|11594|11599.4|11596.6|11600.2|11597.1|11596.4|11593|794
1595541900000|2020-07-23 22:05:00|11599.5|11596.7|11600.3|11598.1|11601.1|11598.6|11599.5|11596.7|504
1595542200000|2020-07-23 22:10:00|11600.2|11597.9|11600.1|11598.9|11600.8|11599|11599.2|11596.5|434
1595542500000|2020-07-23 22:15:00|11600.2|11598.8|11602.4|11601.5|11602.5|11601.6|11599.5|11598.2|401
1595542800000|2020-07-23 22:20:00|11602.2|11601.3|11600.6|11599.7|11602.9|11602|11599.2|11598.5|197
1595543100000|2020-07-23 22:25:00|11600.7|11599.8|11602.7|11601.8|11602.8|11601.9|11600.4|11599.5|133
1595543400000|2020-07-23 22:30:00|11602.6|11601.7|11602.1|11601.2|11602.9|11602|11601.8|11600.9|130
1595543700000|2020-07-23 22:35:00|11602|11601.1|11601.8|11600.9|11603.1|11602.2|11601.8|11600.9|135
1595544000000|2020-07-23 22:40:00|11601.9|11601|11601.5|11600.6|11602.1|11601.2|11601.4|11600.5|64
1595544300000|2020-07-23 22:45:00|11601.7|11600.8|11602.5|11601.6|11602.9|11602|11601.7|11600.8|124
1595544600000|2020-07-23 22:50:00|11602.4|11601.5|11602.6|11601.7|11602.7|11601.8|11601.8|11600.9|104
1595544900000|2020-07-23 22:55:00|11602.7|11601.8|11603.1|11602.2|11603.1|11602.4|11602.4|11601.5|94
1595545200000|2020-07-23 23:00:00|11603|11602.1|11601.4|11600.5|11603.2|11602.3|11601|11600.1|260
1595545500000|2020-07-23 23:05:00|11601.3|11600.4|11599|11598.1|11601.7|11600.8|11598.9|11598|134
1595545800000|2020-07-23 23:10:00|11598.9|11598|11599.4|11598.5|11600|11599.1|11598.3|11597.4|235
1595546100000|2020-07-23 23:15:00|11599.3|11598.4|11597.5|11596.9|11599.9|11599|11597.2|11596.4|179
1595546400000|2020-07-23 23:20:00|11597.7|11596.8|11597.8|11596.9|11598.5|11597.6|11597.3|11596.4|158
1595546700000|2020-07-23 23:25:00|11597.6|11596.7|11599.8|11598.9|11599.8|11598.9|11597.5|11596.6|179
1595547000000|2020-07-23 23:30:00|11599.9|11599|11601.5|11600.9|11601.7|11601.1|11599.3|11598.4|201
1595547300000|2020-07-23 23:35:00|11601.4|11600.8|11599.8|11598.9|11601.7|11600.9|11599.3|11598.5|183
1595547600000|2020-07-23 23:40:00|11599.7|11598.8|11598.3|11597.7|11599.9|11599|11598.1|11597.4|207
1595547900000|2020-07-23 23:45:00|11598.4|11597.8|11597.9|11597.3|11598.8|11598.1|11597.9|11597.1|159
1595548200000|2020-07-23 23:50:00|11598|11597.4|11596.7|11595.8|11598.7|11597.9|11595.6|11594.7|246
1595548500000|2020-07-23 23:55:00|11596.6|11595.7|11595.7|11594.8|11596.8|11595.9|11595.3|11594.4|204
1595548800000|2020-07-24 00:00:00|11596|11595.1|11594.6|11593.7|11596|11595.1|11592.7|11592|431
1595549100000|2020-07-24 00:05:00|11594.5|11593.6|11594.7|11593.8|11596|11595.1|11593.2|11592.3|310
1595549400000|2020-07-24 00:10:00|11594.8|11593.9|11593.5|11592.9|11595|11594.3|11593.5|11592.7|306
1595549700000|2020-07-24 00:15:00|11593.3|11592.6|11599.7|11598.8|11600.1|11599.2|11593.3|11592.4|420
1595550000000|2020-07-24 00:20:00|11599.8|11598.9|11604.2|11603.6|11605.3|11604.4|11599.1|11598.3|763
1595550300000|2020-07-24 00:25:00|11604.1|11603.5|11606.8|11606.2|11607|11606.3|11602.8|11601.9|493
1595550600000|2020-07-24 00:30:00|11606.9|11605.9|11606.7|11605.8|11608.5|11607.6|11606.1|11605.3|441
1595550900000|2020-07-24 00:35:00|11606.8|11605.9|11608.3|11607.7|11609.2|11608.3|11605.8|11604.9|383
1595551200000|2020-07-24 00:40:00|11608.2|11607.6|11607.9|11607|11608.9|11608.1|11606.4|11605.7|363
1595551500000|2020-07-24 00:45:00|11607.8|11606.9|11608.6|11608|11609.4|11608.5|11607.8|11606.9|260
1595551800000|2020-07-24 00:50:00|11608.8|11607.9|11613.4|11612.5|11614.4|11613.5|11608.4|11607.6|406
1595552100000|2020-07-24 00:55:00|11613.5|11612.6|11614.3|11613.7|11616.9|11616.1|11613.4|11612.5|458
1595552400000|2020-07-24 01:00:00|11614.2|11613.6|11616.1|11615.2|11617.4|11616.6|11614|11613.4|471
1595552700000|2020-07-24 01:05:00|11616|11615.4|11616.9|11616|11617.4|11616.6|11615.3|11614.4|365
1595553000000|2020-07-24 01:10:00|11617|11616.1|11616.2|11615.3|11617.4|11616.7|11615.7|11614.9|316
1595553300000|2020-07-24 01:15:00|11616.3|11615.4|11618.6|11618|11621.4|11620.8|11615.7|11614.8|399
1595553600000|2020-07-24 01:20:00|11618.5|11617.9|11613.2|11612.3|11618.7|11618|11613|11612.2|383
1595553900000|2020-07-24 01:25:00|11613.1|11612.5|11613.3|11612.4|11614.2|11613.3|11612|11611.2|362
1595554200000|2020-07-24 01:30:00|11613.2|11612.3|11617.1|11616.2|11618.2|11617.3|11612.5|11611.6|444
1595554500000|2020-07-24 01:35:00|11617|11616.1|11615|11614.1|11617.7|11616.8|11614.7|11613.8|333
1595554800000|2020-07-24 01:40:00|11615.1|11614.2|11613.6|11612.7|11615.4|11614.5|11612.6|11611.8|316
1595555100000|2020-07-24 01:45:00|11613.5|11612.6|11609.1|11608.5|11613.7|11612.8|11608.7|11607.8|603
1595555400000|2020-07-24 01:50:00|11609.2|11608.6|11613.3|11612.4|11613.3|11612.4|11608.7|11607.9|462
1595555700000|2020-07-24 01:55:00|11613.2|11612.3|11614.3|11613.4|11615.7|11614.8|11612.7|11611.8|408
1595556000000|2020-07-24 02:00:00|11614.4|11613.5|11611.4|11610.5|11614.4|11613.5|11611.3|11610.4|354
1595556300000|2020-07-24 02:05:00|11611.5|11610.6|11614.8|11613.9|11615.2|11614.3|11610.1|11609.5|384
1595556600000|2020-07-24 02:10:00|11614.9|11614|11612.3|11611.4|11615.1|11614.2|11611.3|11610.4|446
1595556900000|2020-07-24 02:15:00|11612.2|11611.3|11613.8|11612.9|11614.4|11613.5|11611.3|11610.4|274
1595557200000|2020-07-24 02:20:00|11613.7|11612.8|11614.1|11613.2|11614.9|11614|11613.3|11612.7|209
1595557500000|2020-07-24 02:25:00|11614|11613.1|11613|11612.1|11614.5|11613.6|11611.7|11610.8|357
1595557800000|2020-07-24 02:30:00|11612.9|11612|11613.1|11612.2|11613.4|11612.5|11611|11610.1|359
1595558100000|2020-07-24 02:35:00|11613.2|11612.3|11615.3|11614.4|11616|11615.2|11611.9|11611|367
1595558400000|2020-07-24 02:40:00|11615.4|11614.5|11614.5|11613.6|11615.6|11614.9|11614.2|11613.3|232
1595558700000|2020-07-24 02:45:00|11614.4|11613.5|11613.2|11612.6|11615.4|11614.7|11613.1|11612.3|253
1595559000000|2020-07-24 02:50:00|11613.1|11612.5|11614.3|11613.7|11616.3|11615.4|11613.1|11612.4|269
1595559300000|2020-07-24 02:55:00|11614.2|11613.6|11615.5|11614.6|11615.6|11614.8|11613.7|11613|290
1595559600000|2020-07-24 03:00:00|11615.6|11614.7|11615.3|11614.7|11619|11618.1|11615.2|11614.3|314
1595559900000|2020-07-24 03:05:00|11615.4|11614.8|11615.2|11614.3|11615.5|11614.8|11613|11612.3|279
1595560200000|2020-07-24 03:10:00|11615.1|11614.2|11614.1|11613.2|11615.4|11614.6|11613.5|11612.7|291
1595560500000|2020-07-24 03:15:00|11614|11613.1|11612.8|11611.9|11616|11615.2|11612.3|11611.5|341
1595560800000|2020-07-24 03:20:00|11612.6|11611.7|11611.6|11610.7|11613.4|11612.7|11610.9|11610.2|247
1595561100000|2020-07-24 03:25:00|11611.7|11610.8|11613.2|11612.6|11613.8|11613|11611|11610.1|468
1595561400000|2020-07-24 03:30:00|11613.1|11612.5|11609.4|11608.5|11613.1|11612.5|11608.6|11607.7|554
1595561700000|2020-07-24 03:35:00|11609.3|11608.4|11610.6|11609.7|11612.1|11611.2|11608.7|11607.9|374
1595562000000|2020-07-24 03:40:00|11610.5|11609.6|11609.6|11608.7|11611.1|11610.2|11608.1|11607.3|404
1595562300000|2020-07-24 03:45:00|11609.7|11608.8|11608.9|11608|11610.2|11609.3|11604.9|11604.1|585
1595562600000|2020-07-24 03:50:00|11608.8|11608.2|11611.9|11611.3|11612.3|11611.7|11608.4|11607.6|421
1595562900000|2020-07-24 03:55:00|11612|11611.4|11613.8|11612.9|11614.5|11613.8|11611.9|11611.3|438
1595563200000|2020-07-24 04:00:00|11613.6|11612.7|11612.8|11611.9|11615|11614.1|11612.6|11611.9|341
1595563500000|2020-07-24 04:05:00|11612.9|11612|11608.2|11607.6|11612.9|11612|11607|11606.3|468
1595563800000|2020-07-24 04:10:00|11608.3|11607.7|11605.6|11604.7|11608.8|11608.1|11605.3|11604.5|405
1595564100000|2020-07-24 04:15:00|11605.5|11604.6|11607.4|11606.5|11608.5|11607.7|11605.3|11604.4|442
1595564400000|2020-07-24 04:20:00|11607.3|11606.4|11603.8|11603.2|11607.6|11606.9|11603.6|11602.8|412
1595564700000|2020-07-24 04:25:00|11604|11603.4|11598.2|11597.6|11604.2|11603.6|11597.4|11596.8|580
1595565000000|2020-07-24 04:30:00|11598.5|11597.9|11597.2|11596.3|11600.1|11599.4|11596.2|11595.3|382
1595565300000|2020-07-24 04:35:00|11596.7|11596.1|11601.7|11601.1|11602.2|11601.4|11596.4|11595.5|387
1595565600000|2020-07-24 04:40:00|11601.8|11601.2|11601.5|11600.6|11602.7|11601.8|11600.6|11599.9|309
1595565900000|2020-07-24 04:45:00|11601.6|11600.7|11599.4|11598.5|11601.7|11600.9|11599|11598.3|290
1595566200000|2020-07-24 04:50:00|11599.1|11598.3|11596.1|11595.2|11600.3|11599.5|11595.5|11594.7|401
1595566500000|2020-07-24 04:55:00|11596.2|11595.3|11598.8|11597.9|11599.2|11598.4|11596.1|11595.2|321
1595566800000|2020-07-24 05:00:00|11598.7|11597.8|11593.1|11592.5|11598.9|11598|11592|11591.4|487
1595567100000|2020-07-24 05:05:00|11593|11592.4|11598.8|11597.9|11599.4|11598.5|11592.9|11592.3|490
1595567400000|2020-07-24 05:10:00|11598.9|11598|11599.9|11599|11600.9|11600.1|11597.5|11596.7|434
1595567700000|2020-07-24 05:15:00|11599.8|11599.2|11596.1|11595.2|11599.9|11599.2|11594.5|11593.7|408
1595568000000|2020-07-24 05:20:00|11596.2|11595.3|11594|11593.4|11596.4|11595.6|11593.3|11592.5|427
1595568300000|2020-07-24 05:25:00|11594.2|11593.6|11591.9|11591.3|11594.2|11593.6|11591.8|11591.2|330
1595568600000|2020-07-24 05:30:00|11591.7|11591.1|11595.2|11594.3|11595.8|11595.1|11590.5|11589.9|449
1595568900000|2020-07-24 05:35:00|11595.1|11594.2|11594.6|11594|11596.3|11595.6|11593.2|11592.5|347
1595569200000|2020-07-24 05:40:00|11594.5|11593.9|11600|11599.4|11600.4|11599.5|11593.5|11592.7|481
1595569500000|2020-07-24 05:45:00|11599.8|11599.2|11599.8|11599.2|11600.3|11599.5|11597.5|11596.9|373
1595569800000|2020-07-24 05:50:00|11599.7|11599.1|11599.6|11599|11600.9|11600|11598.2|11597.5|395
1595570100000|2020-07-24 05:55:00|11599.7|11599.1|11603.3|11602.4|11603.4|11602.5|11597.6|11597|459
1595570400000|2020-07-24 06:00:00|11603.4|11602.5|11603.7|11602.8|11606.4|11605.5|11602.1|11601.4|585
1595570700000|2020-07-24 06:05:00|11603.8|11602.9|11607.9|11607|11609.1|11608.3|11603.7|11602.8|509
1595571000000|2020-07-24 06:10:00|11607.8|11607.2|11610.3|11609.7|11613|11612.1|11607.8|11607.1|712
1595571300000|2020-07-24 06:15:00|11610.2|11609.6|11607.9|11607.3|11611.4|11610.6|11606.8|11606.2|568
1595571600000|2020-07-24 06:20:00|11607.8|11607.2|11614.2|11613.3|11614.9|11614|11607.8|11607|547
1595571900000|2020-07-24 06:25:00|11614.3|11613.4|11611.4|11610.8|11615|11614.1|11611.3|11610.7|631
1595572200000|2020-07-24 06:30:00|11611.5|11610.9|11612.7|11612.1|11613.8|11613.2|11609.7|11608.9|596
1595572500000|2020-07-24 06:35:00|11612.8|11612.2|11608.6|11608|11614.9|11614.1|11608.5|11607.9|535
1595572800000|2020-07-24 06:40:00|11608.7|11608.1|11610.6|11610|11611.6|11611|11607.6|11607|533
1595573100000|2020-07-24 06:45:00|11610.7|11610.1|11614.3|11613.7|11615.7|11615.1|11610.6|11610|521
1595573400000|2020-07-24 06:50:00|11614.6|11614|11615.2|11614.6|11617.4|11616.8|11611.2|11610.5|562
1595573700000|2020-07-24 06:55:00|11615.3|11614.7|11614.8|11613.9|11615.8|11615.2|11612.5|11611.8|633
1595574000000|2020-07-24 07:00:00|11614.7|11613.8|11613.2|11612.6|11617.2|11616.6|11608.7|11607.9|958
1595574300000|2020-07-24 07:05:00|11613.4|11612.8|11609.5|11608.9|11613.6|11612.9|11605.3|11604.7|858
1595574600000|2020-07-24 07:10:00|11609.4|11608.8|11608.9|11607.6|11611|11610.2|11604|11603.1|1002
1595574900000|2020-07-24 07:15:00|11609.9|11607.4|11598.3|11597.7|11616.8|11613.7|11594.2|11593.5|1248
1595575200000|2020-07-24 07:20:00|11598.2|11597.6|11601|11600.4|11601.4|11600.8|11596.3|11595.7|866
1595575500000|2020-07-24 07:25:00|11601.1|11600.5|11607.3|11605.2|11610|11607.6|11599.8|11599.1|825
1595575800000|2020-07-24 07:30:00|11607.4|11605.5|11606.2|11605.6|11615.5|11612.8|11599.6|11598.9|1083
1595576100000|2020-07-24 07:35:00|11606.1|11605.5|11611.5|11610.9|11614.2|11613.6|11605.5|11604.9|978
1595576400000|2020-07-24 07:40:00|11611.8|11611|11613.8|11612.9|11614.8|11614.1|11610.2|11609.5|982
1595576700000|2020-07-24 07:45:00|11613.9|11613|11621.3|11620.7|11621.9|11621.1|11609.6|11609|976
1595577000000|2020-07-24 07:50:00|11621.2|11620.6|11618.3|11617.7|11621.4|11620.7|11616.3|11615.6|855
1595577300000|2020-07-24 07:55:00|11618.1|11617.5|11611|11608.4|11618.1|11617.5|11608.7|11605.7|739
1595577600000|2020-07-24 08:00:00|11610.8|11608.7|11613.7|11613.1|11614.6|11613.7|11606.8|11605.9|864
1595577900000|2020-07-24 08:05:00|11613.8|11612.9|11604.1|11603.5|11614.6|11613.9|11603.7|11602.9|834
1595578200000|2020-07-24 08:10:00|11604.3|11603.7|11602.1|11601.5|11606.1|11605.5|11597.6|11597|1071
1595578500000|2020-07-24 08:15:00|11602|11601.4|11605.5|11604.9|11605.5|11604.9|11595.8|11595.2|892
1595578800000|2020-07-24 08:20:00|11605.7|11605.1|11604.9|11604|11607.3|11606.6|11602.7|11601.9|708
1595579100000|2020-07-24 08:25:00|11604.8|11604.2|11608|11607.1|11608.7|11608|11603.3|11602.7|870
1595579400000|2020-07-24 08:30:00|11607.9|11607.3|11613.7|11613.1|11616.4|11615.7|11607.1|11606.3|1007
1595579700000|2020-07-24 08:35:00|11613.6|11613|11608.1|11607.5|11613.6|11613|11606|11605.4|997
1595580000000|2020-07-24 08:40:00|11608|11607.4|11601.2|11600.3|11608.7|11608|11599.1|11598.4|824
1595580300000|2020-07-24 08:45:00|11601.5|11600.6|11598.1|11597.5|11602.8|11602.2|11596.7|11596.1|849
1595580600000|2020-07-24 08:50:00|11598.2|11597.6|11597.9|11597.3|11601.6|11600.9|11593|11592.1|826
1595580900000|2020-07-24 08:55:00|11597.8|11597.2|11600.9|11600|11601.2|11600.5|11597.8|11597.2|814
1595581200000|2020-07-24 09:00:00|11600.7|11600.1|11595.7|11594.8|11601.2|11600.5|11594.9|11594.3|657
1595581500000|2020-07-24 09:05:00|11595.6|11595.1|11593.3|11592.4|11597.5|11596.7|11591.7|11591|700
1595581800000|2020-07-24 09:10:00|11593.2|11592.6|11601.2|11600.6|11602.2|11601.6|11593.2|11592.6|785
1595582100000|2020-07-24 09:15:00|11601.1|11600.5|11606.2|11605.6|11608|11607.2|11600.3|11599.6|791
1595582400000|2020-07-24 09:20:00|11606.1|11605.5|11603.9|11603.3|11607.7|11607.1|11602.6|11601.8|603
1595582700000|2020-07-24 09:25:00|11604|11603.4|11605.3|11604.4|11607|11606.2|11603.2|11602.6|592
1595583000000|2020-07-24 09:30:00|11605.2|11604.6|11608|11607.4|11609.3|11608.5|11604.7|11604|630
1595583300000|2020-07-24 09:35:00|11608.1|11607.5|11610.1|11609.5|11612.3|11611.7|11607.7|11606.9|634
1595583600000|2020-07-24 09:40:00|11610.2|11609.6|11606|11605.4|11610.7|11610.1|11605.9|11605.3|471
1595583900000|2020-07-24 09:45:00|11605.9|11605.3|11603.8|11602.9|11611.3|11610.5|11603.2|11602.3|697
1595584200000|2020-07-24 09:50:00|11603.7|11602.8|11599.8|11598.9|11605.4|11604.6|11598.5|11597.8|682
1595584500000|2020-07-24 09:55:00|11599.5|11599|11598|11597.1|11601.3|11600.7|11597.8|11597|572
1595584800000|2020-07-24 10:00:00|11598.1|11597.5|11602.1|11601.5|11604.1|11603.5|11595|11594.3|880
1595585100000|2020-07-24 10:05:00|11602|11601.4|11604.5|11603.6|11604.7|11604.1|11601.9|11601.3|619
1595585400000|2020-07-24 10:10:00|11604.4|11603.8|11601.5|11600.9|11604.8|11604|11597.4|11596.8|613
1595585700000|2020-07-24 10:15:00|11601.6|11600.7|11597.1|11596.5|11603.3|11602.6|11595.6|11595|619
1595586000000|2020-07-24 10:20:00|11597.2|11596.6|11596.7|11595.8|11600.7|11600.1|11595.1|11594.4|569
1595586300000|2020-07-24 10:25:00|11596.2|11595.6|11598.9|11598.3|11600.5|11599.9|11596|11595.3|561
1595586600000|2020-07-24 10:30:00|11599|11598.1|11595.6|11595|11600.7|11600|11595|11594.4|561
1595586900000|2020-07-24 10:35:00|11595.7|11595.1|11592|11591.4|11595.7|11595.1|11591.5|11590.6|673
1595587200000|2020-07-24 10:40:00|11591.8|11591.2|11589.2|11588.3|11594|11593.3|11585.1|11584.5|793
1595587500000|2020-07-24 10:45:00|11589.1|11588.5|11583.3|11582.7|11590.6|11589.8|11583.1|11582.5|728
1595587800000|2020-07-24 10:50:00|11583.4|11582.8|11585.9|11585.3|11586.7|11586.1|11581.6|11581|785
1595588100000|2020-07-24 10:55:00|11585.8|11585.2|11584.1|11583.5|11586.7|11586.1|11583|11582.3|773
1595588400000|2020-07-24 11:00:00|11584|11583.4|11587.5|11586.9|11588.6|11588|11584|11583.3|754
1595588700000|2020-07-24 11:05:00|11587.6|11587|11588|11587.1|11588.1|11587.3|11584.8|11584.2|542
1595589000000|2020-07-24 11:10:00|11588.1|11587.2|11583.9|11583|11589.1|11588.3|11583.3|11582.7|687
1595589300000|2020-07-24 11:15:00|11584|11583.1|11584.6|11584|11586.1|11585.4|11583.4|11582.7|683
1595589600000|2020-07-24 11:20:00|11584.5|11583.9|11588.6|11588|11590.2|11589.5|11584.5|11583.9|608
1595589900000|2020-07-24 11:25:00|11588.7|11588.1|11588.6|11588|11590.4|11589.8|11587.9|11587.2|564
1595590200000|2020-07-24 11:30:00|11588.7|11588.1|11589|11588.4|11591|11590.4|11587.4|11586.8|600
1595590500000|2020-07-24 11:35:00|11589.1|11588.5|11590.9|11590.3|11591.4|11590.8|11588|11587.4|457
1595590800000|2020-07-24 11:40:00|11590.8|11590.2|11594.5|11593.9|11595.3|11594.5|11590.4|11589.8|600
1595591100000|2020-07-24 11:45:00|11594.4|11593.8|11594.5|11593.9|11595.6|11594.9|11590.8|11590.2|574
1595591400000|2020-07-24 11:50:00|11594.4|11593.8|11597.5|11596.9|11597.8|11597|11594.2|11593.6|530
1595591700000|2020-07-24 11:55:00|11597.7|11596.8|11601.4|11600.8|11602|11601.4|11597.1|11596.4|520
1595592000000|2020-07-24 12:00:00|11601.5|11600.9|11608.6|11608|11609.9|11609.1|11601.5|11600.9|806
1595592300000|2020-07-24 12:05:00|11608.4|11607.8|11612.5|11611.9|11614.2|11613.6|11608.1|11607.5|780
1595592600000|2020-07-24 12:10:00|11612.7|11612.1|11608.7|11607.8|11613.1|11612.5|11606.9|11606.2|605
1595592900000|2020-07-24 12:15:00|11609|11608.1|11607.8|11607.2|11610.3|11609.5|11606.2|11605.4|533
1595593200000|2020-07-24 12:20:00|11608|11607.4|11608.7|11607.8|11610.4|11609.8|11606.6|11605.9|607
1595593500000|2020-07-24 12:25:00|11608.6|11608|11609.6|11609|11612.7|11612|11607.7|11607|661
1595593800000|2020-07-24 12:30:00|11609.7|11609.1|11607.6|11607|11610.3|11609.7|11606.6|11606|603
1595594100000|2020-07-24 12:35:00|11607.5|11606.9|11612.5|11611.9|11612.9|11612.3|11606.6|11606|607
1595594400000|2020-07-24 12:40:00|11612.6|11612|11609.9|11609|11615.1|11614.5|11609.4|11608.8|722
1595594700000|2020-07-24 12:45:00|11609.8|11608.9|11612.7|11612.1|11612.7|11612.1|11607|11606.1|665
1595595000000|2020-07-24 12:50:00|11613.1|11612.5|11613.5|11612.9|11617.7|11617.1|11612.8|11612|689
1595595300000|2020-07-24 12:55:00|11613.4|11612.8|11615.4|11614.5|11618.1|11617.2|11612.9|11612.3|594
1595595600000|2020-07-24 13:00:00|11615.3|11614.4|11617.3|11616.4|11622.3|11621.7|11614.3|11613.4|791
1595595900000|2020-07-24 13:05:00|11617.1|11616.5|11612.7|11611.8|11619.3|11618.6|11611.3|11610.4|841
1595596200000|2020-07-24 13:10:00|11612.9|11612|11609.3|11608.7|11615.7|11614.9|11609.3|11608.5|765
1595596500000|2020-07-24 13:15:00|11609|11608.4|11609.3|11608.4|11610.6|11609.7|11605.9|11605.2|786
1595596800000|2020-07-24 13:20:00|11609.2|11608.6|11616.3|11615.7|11616.6|11615.8|11609.2|11608.4|730
1595597100000|2020-07-24 13:25:00|11616.2|11615.6|11614.1|11613.5|11618.3|11617.5|11612.4|11611.7|717
1595597400000|2020-07-24 13:30:00|11614.2|11613.6|11599.4|11598.5|11614.2|11613.6|11599|11598.1|1328
1595597700000|2020-07-24 13:35:00|11599.3|11598.4|11603.5|11602.6|11610.2|11609.4|11598.6|11597.7|1200
1595598000000|2020-07-24 13:40:00|11603.2|11602.3|11607.2|11606|11609.1|11608.2|11602|11601.1|1098
1595598300000|2020-07-24 13:45:00|11607.1|11605.9|11612.6|11612|11614|11613.1|11605.9|11605|1147
1595598600000|2020-07-24 13:50:00|11612.7|11612.1|11615.9|11615|11618.1|11617.2|11610.1|11609.2|1114
1595598900000|2020-07-24 13:55:00|11616|11615.1|11612.4|11611.5|11621|11620.3|11610.8|11609.9|977
1595599200000|2020-07-24 14:00:00|11612.6|11611.7|11614.8|11613.9|11615.6|11614.7|11610.5|11609.6|1028
1595599500000|2020-07-24 14:05:00|11614.9|11614|11618.1|11617.2|11624.1|11623.2|11610.6|11609.9|1080
1595599800000|2020-07-24 14:10:00|11618.4|11617.5|11617.9|11617|11621.4|11620.5|11612.3|11611.4|1104
1595600100000|2020-07-24 14:15:00|11617.8|11616.9|11624.8|11623.9|11629.7|11629|11616.8|11615.9|1172
1595600400000|2020-07-24 14:20:00|11624.9|11624|11624.3|11623.7|11627|11626.3|11621.2|11620.5|1013
1595600700000|2020-07-24 14:25:00|11624.5|11623.6|11628.2|11627.3|11628.4|11627.5|11623.9|11623.3|865
1595601000000|2020-07-24 14:30:00|11628.1|11627.2|11628.1|11627.5|11639.3|11637.9|11625|11624.4|1122
1595601300000|2020-07-24 14:35:00|11628.2|11627.6|11631.2|11630.6|11634.4|11633.7|11625.1|11624.5|1197
1595601600000|2020-07-24 14:40:00|11631.4|11630.5|11632.3|11631.4|11638|11637.4|11630.5|11629.9|1124
1595601900000|2020-07-24 14:45:00|11632.2|11631.3|11636.6|11635.7|11638.5|11637.7|11632.2|11631.3|877
1595602200000|2020-07-24 14:50:00|11636.7|11636|11633.3|11632.7|11636.7|11636|11629.5|11628.6|983
1595602500000|2020-07-24 14:55:00|11633.6|11632.5|11625.5|11624.9|11634.6|11633.7|11624.1|11623.5|1077
1595602800000|2020-07-24 15:00:00|11625.6|11625|11626.5|11625.9|11629.2|11628.3|11621.7|11621|891
1595603100000|2020-07-24 15:05:00|11626.4|11625.8|11629.3|11628.7|11629.4|11628.7|11623.6|11622.7|767
1595603400000|2020-07-24 15:10:00|11629.4|11628.8|11632|11631.1|11633.5|11632.7|11629.4|11628.8|830
1595603700000|2020-07-24 15:15:00|11631.8|11631.2|11632.9|11632|11633.2|11632.5|11628|11627.3|783
1595604000000|2020-07-24 15:20:00|11632.8|11631.9|11631.6|11630.7|11633.2|11632.6|11630|11629.4|701
1595604300000|2020-07-24 15:25:00|11631.5|11630.6|11637.3|11636.7|11638.5|11637.8|11631.2|11630.3|790
1595604600000|2020-07-24 15:30:00|11637.5|11636.6|11636|11635.4|11638.1|11637.3|11632.8|11632.1|758
1595604900000|2020-07-24 15:35:00|11636.1|11635.5|11632.4|11631.5|11636.4|11635.8|11631.8|11630.9|658
1595605200000|2020-07-24 15:40:00|11632.3|11631.7|11635.9|11635.3|11638.2|11637.4|11632.3|11631.6|689
1595605500000|2020-07-24 15:45:00|11636|11635.4|11633.6|11633|11636.6|11635.8|11633.3|11632.5|584
1595605800000|2020-07-24 15:50:00|11633.5|11632.9|11634.9|11634|11635.8|11634.9|11632|11631.2|601
1595606100000|2020-07-24 15:55:00|11634.8|11633.9|11634.7|11633.8|11637|11636.2|11632.8|11631.9|645
1595606400000|2020-07-24 16:00:00|11634.6|11633.7|11635.5|11634.6|11637|11636.2|11633.3|11632.4|627
1595606700000|2020-07-24 16:05:00|11635.4|11634.5|11633|11632.1|11635.4|11634.5|11631.7|11630.8|563
1595607000000|2020-07-24 16:10:00|11632.8|11632.2|11635.1|11634.2|11638.1|11637.3|11632.8|11632.2|521
1595607300000|2020-07-24 16:15:00|11635|11634.1|11630.9|11630|11635.5|11634.6|11630|11629.1|518
1595607600000|2020-07-24 16:20:00|11630.6|11629.7|11632.2|11631.3|11632.9|11632.3|11630.4|11629.6|559
1595607900000|2020-07-24 16:25:00|11632.3|11631.7|11632.4|11631.5|11633.9|11633.2|11631.3|11630.6|515
1595608200000|2020-07-24 16:30:00|11632.5|11631.6|11630.4|11629.5|11632.9|11632.2|11629.8|11629.1|602
1595608500000|2020-07-24 16:35:00|11630.3|11629.4|11631.4|11630.5|11632.6|11631.9|11629.1|11628.3|541
1595608800000|2020-07-24 16:40:00|11631.6|11630.7|11633.2|11632.6|11633.6|11633|11630.8|11630.2|393
1595609100000|2020-07-24 16:45:00|11633.4|11632.3|11634.1|11633.5|11634.9|11634.1|11631.2|11630.5|490
1595609400000|2020-07-24 16:50:00|11634.2|11633.6|11636.5|11635.9|11637|11636.1|11633.4|11632.6|572
1595609700000|2020-07-24 16:55:00|11636.6|11636|11635.6|11634.7|11638.1|11637.4|11635.3|11634.5|517
1595610000000|2020-07-24 17:00:00|11635.5|11634.6|11636.1|11635.2|11637.7|11636.9|11634.8|11634|608
1595610300000|2020-07-24 17:05:00|11635.8|11634.9|11635.4|11634.8|11636.7|11636.1|11635|11634.1|473
1595610600000|2020-07-24 17:10:00|11635.5|11634.6|11637.1|11636.2|11639.3|11638.6|11635.4|11634.6|434
1595610900000|2020-07-24 17:15:00|11637|11636.1|11640.1|11639.2|11640.4|11639.8|11636.8|11636.1|453
1595611200000|2020-07-24 17:20:00|11640|11639.1|11641.8|11641.2|11644.9|11644.3|11640|11639.1|569
1595611500000|2020-07-24 17:25:00|11641.9|11641.3|11643.4|11642.5|11644.8|11644.2|11641.8|11641.1|465
1595611800000|2020-07-24 17:30:00|11643.3|11642.4|11641.9|11641|11643.3|11642.5|11641|11640.3|393
1595612100000|2020-07-24 17:35:00|11642|11641.1|11638.4|11637.8|11642.5|11641.7|11637.9|11637|482
1595612400000|2020-07-24 17:40:00|11638.5|11637.6|11639.7|11639.1|11640.5|11639.8|11638.1|11637.2|450
1595612700000|2020-07-24 17:45:00|11639.8|11638.9|11641.4|11640.5|11641.6|11640.8|11639.4|11638.7|381
1595613000000|2020-07-24 17:50:00|11641.3|11640.4|11641.3|11640.4|11641.6|11640.9|11638.1|11637.4|349
1595613300000|2020-07-24 17:55:00|11641.2|11640.3|11641.3|11640.4|11641.9|11641.2|11639.4|11638.5|425
1595613600000|2020-07-24 18:00:00|11641.2|11640.3|11642.5|11641.6|11643.1|11642.2|11639.9|11639.3|412
1595613900000|2020-07-24 18:05:00|11642.4|11641.5|11645|11644.1|11645.1|11644.4|11642.4|11641.5|344
1595614200000|2020-07-24 18:10:00|11644.7|11644.2|11645.3|11644.7|11646.7|11645.9|11643.5|11642.7|390
1595614500000|2020-07-24 18:15:00|11645.2|11644.6|11645.6|11644.7|11645.7|11644.9|11642.5|11641.9|395
1595614800000|2020-07-24 18:20:00|11645.8|11645|11646.7|11646.1|11647.1|11646.3|11644.4|11643.5|446
1595615100000|2020-07-24 18:25:00|11646.8|11646.2|11647.9|11647|11648.1|11647.2|11646|11645.4|457
1595615400000|2020-07-24 18:30:00|11647.7|11647.1|11643.7|11642.8|11647.8|11647.1|11643.5|11642.8|309
1595615700000|2020-07-24 18:35:00|11643.6|11642.7|11643.3|11642.7|11644.5|11643.8|11642.3|11641.7|283
1595616000000|2020-07-24 18:40:00|11643.2|11642.6|11643.5|11642.6|11644.1|11643.4|11642.4|11641.7|368
1595616300000|2020-07-24 18:45:00|11643.4|11642.8|11642.2|11641.3|11643.7|11643.1|11641.8|11641|316
1595616600000|2020-07-24 18:50:00|11642.1|11641.2|11639.9|11639.3|11642.6|11641.8|11639.5|11638.6|497
1595616900000|2020-07-24 18:55:00|11640.1|11639.5|11636.6|11635.7|11640.5|11639.8|11636.6|11635.7|452
1595617200000|2020-07-24 19:00:00|11636.5|11635.6|11639.2|11638.3|11639.2|11638.4|11634.6|11634|400
1595617500000|2020-07-24 19:05:00|11639.3|11638.4|11641.1|11640.2|11641.3|11640.6|11639|11638.2|337
1595617800000|2020-07-24 19:10:00|11641|11640.1|11640.1|11639.2|11641.2|11640.3|11639.9|11639.1|256
1595618100000|2020-07-24 19:15:00|11640.2|11639.3|11637.4|11636.5|11640.6|11639.8|11636.8|11636|410
1595618400000|2020-07-24 19:20:00|11637.3|11636.4|11639|11638.1|11640.1|11639.4|11637|11636.1|327
1595618700000|2020-07-24 19:25:00|11638.9|11638.3|11637.1|11636.2|11639|11638.3|11636.4|11635.7|317
1595619000000|2020-07-24 19:30:00|11636.8|11635.9|11637.5|11636.6|11638.4|11637.6|11635.5|11634.7|415
1595619300000|2020-07-24 19:35:00|11637.4|11636.5|11639.6|11638.7|11641.6|11640.8|11637.2|11636.4|363
1595619600000|2020-07-24 19:40:00|11639.9|11639|11641.6|11640.7|11642.5|11641.8|11639.9|11639|438
1595619900000|2020-07-24 19:45:00|11641.7|11640.8|11642.3|11641.4|11642.4|11641.5|11640|11639.2|362
1595620200000|2020-07-24 19:50:00|11642.1|11641.2|11641.4|11640.5|11642.7|11642|11641.2|11640.3|421
1595620500000|2020-07-24 19:55:00|11641.3|11640.4|11641.7|11640.8|11642.5|11641.7|11639.7|11638.8|397
1595620800000|2020-07-24 20:00:00|11641.8|11640.9|11645.9|11645|11647.3|11646.4|11641.3|11640.4|498
1595621100000|2020-07-24 20:05:00|11645.8|11644.9|11645.8|11644.9|11646.5|11645.6|11644.8|11644|243
1595621400000|2020-07-24 20:10:00|11645.9|11645|11645|11644.1|11646.1|11645.2|11644.4|11643.6|282
1595621700000|2020-07-24 20:15:00|11644.9|11644|11653.6|11652.7|11658.7|11657.8|11644.9|11644|544
1595622000000|2020-07-24 20:20:00|11653.4|11652.5|11652.3|11651.4|11654|11653.1|11651.4|11650.5|544
1595622300000|2020-07-24 20:25:00|11651.9|11651|11653.1|11652.2|11654.3|11653.4|11650.5|11649.6|528
1595622600000|2020-07-24 20:30:00|11653|11652.1|11656.1|11655.2|11657.8|11656.9|11652.4|11651.5|602
1595622900000|2020-07-24 20:35:00|11656.2|11655.3|11653.4|11652.5|11656.3|11655.6|11652.9|11652|522
1595623200000|2020-07-24 20:40:00|11653.6|11652.7|11655.5|11654.6|11655.8|11655.2|11652.7|11651.9|481
1595623500000|2020-07-24 20:45:00|11655.6|11655|11652.8|11651.9|11655.9|11655.2|11651.5|11650.6|686
1595623800000|2020-07-24 20:50:00|11652.9|11652|11655.7|11654.8|11656.5|11655.1|11652.7|11650.7|623
1595624100000|2020-07-24 20:55:00|11655.4|11654.5|11656.4|11653.7|11658.3|11656.3|11653.9|11651.2|713
1595793600000|2020-07-26 20:00:00|11657.3|11655.4|11652.9|11651|11657.9|11655.5|11651.7|11648.9|72
1595793900000|2020-07-26 20:05:00|11655|11653.1|11651.8|11645.1|11659.3|11653.7|11648.7|11642.9|123
1595794200000|2020-07-26 20:10:00|11649.3|11647.4|11650.5|11647|11658.4|11650.4|11648.3|11644.6|65
1595794500000|2020-07-26 20:15:00|11650|11648.1|11646.7|11642.9|11651.1|11648.1|11644.9|11638.8|85
1595794800000|2020-07-26 20:20:00|11645.7|11643.8|11649.5|11645.4|11652.4|11646.8|11645.1|11642.1|64
1595795100000|2020-07-26 20:25:00|11648.3|11646.4|11649.1|11644|11649.6|11646.4|11647.8|11643|19
1595795400000|2020-07-26 20:30:00|11648|11646.1|11647.6|11643|11650.3|11646.1|11647|11642.6|13
1595795700000|2020-07-26 20:35:00|11646.6|11644.7|11647.8|11639.9|11650.8|11646.6|11640|11633.1|135
1595796000000|2020-07-26 20:40:00|11646.6|11637.9|11647.7|11639.3|11656.6|11644.6|11641.7|11636.1|132
1595796300000|2020-07-26 20:45:00|11647.9|11639.4|11648|11641.1|11649.7|11642|11645.2|11636.8|39
1595796600000|2020-07-26 20:50:00|11647.9|11642|11649.8|11642.9|11649.9|11643.5|11646.5|11638.4|31
1595796900000|2020-07-26 20:55:00|11649.7|11642|11646.2|11641.6|11649.7|11643.7|11646.2|11639.5|28
1595797200000|2020-07-26 21:00:00|11646.9|11640.8|11647|11643.5|11650|11644.5|11646.9|11639.4|64
1595797500000|2020-07-26 21:05:00|11648.3|11640.7|11646.9|11641.6|11651|11643.8|11646.5|11639.5|105
1595797800000|2020-07-26 21:10:00|11646.6|11641.9|11647.5|11639.5|11650|11642.5|11644.4|11639.5|145
1595798100000|2020-07-26 21:15:00|11647.4|11639.6|11647.8|11639.8|11650|11641.8|11646.3|11639.4|110
1595798400000|2020-07-26 21:20:00|11646.4|11641.6|11647.8|11639.5|11649.7|11641.9|11645.9|11639.3|155
1595798700000|2020-07-26 21:25:00|11647.2|11641.2|11647.4|11642.5|11648.8|11643.9|11645.5|11639.5|61
1595799000000|2020-07-26 21:30:00|11646.5|11643.3|11647.2|11643.3|11648.8|11644.9|11645.3|11640.7|172
1595799300000|2020-07-26 21:35:00|11646.5|11643.2|11647.2|11643.8|11648.2|11644.7|11645.1|11639.2|173
1595799600000|2020-07-26 21:40:00|11647.4|11643.9|11647.9|11642|11649.8|11645.3|11646.1|11640.9|214
1595799900000|2020-07-26 21:45:00|11647.6|11642.8|11647.7|11643.5|11649.8|11645.1|11644.8|11642|199
1595800200000|2020-07-26 21:50:00|11647.6|11643.4|11646|11644.1|11648.2|11645|11645.6|11641.6|175
1595800500000|2020-07-26 21:55:00|11645.9|11644|11646.4|11642.9|11647.1|11644.2|11645|11642.2|121
1595800800000|2020-07-26 22:00:00|11645.6|11643.7|11644.9|11643.3|11652.4|11649.3|11644.6|11642.8|1141
1595801100000|2020-07-26 22:05:00|11645|11643.4|11644.4|11643.5|11645.9|11644.9|11644|11642.9|771
1595801400000|2020-07-26 22:10:00|11644.6|11643.3|11645|11643.9|11646.1|11644.5|11643.6|11642.7|622
1595801700000|2020-07-26 22:15:00|11644.8|11644|11645.4|11644.3|11646.4|11645.3|11644.1|11643.2|675
1595802000000|2020-07-26 22:20:00|11645.2|11644.4|11646.5|11645.6|11649.6|11648.7|11645.2|11644.3|742
1595802300000|2020-07-26 22:25:00|11646.4|11645.5|11652.5|11651.6|11653|11651.9|11646.3|11645.4|705
1595802600000|2020-07-26 22:30:00|11652.7|11651.8|11653.8|11652.7|11654.5|11653.3|11652.6|11651.7|813
1595802900000|2020-07-26 22:35:00|11653.6|11652.6|11654.5|11653.6|11655.7|11654.7|11653.6|11652.6|634
1595803200000|2020-07-26 22:40:00|11654.6|11653.7|11653.6|11652.7|11654.7|11653.8|11653|11652.1|245
1595803500000|2020-07-26 22:45:00|11653.9|11652.5|11652.7|11651.8|11654.2|11653|11652|11651.1|331
1595803800000|2020-07-26 22:50:00|11652.6|11651.7|11654.5|11653.6|11654.6|11653.7|11652|11651.1|348
1595804100000|2020-07-26 22:55:00|11654.4|11653.5|11653|11652.1|11654.5|11653.6|11652.2|11651.3|246
1595804400000|2020-07-26 23:00:00|11653.3|11652.4|11647.5|11646.6|11653.3|11652.4|11647.5|11646.6|473
1595804700000|2020-07-26 23:05:00|11647.6|11646.7|11646.9|11646|11647.8|11646.9|11642.8|11641.9|391
1595805000000|2020-07-26 23:10:00|11647|11646.1|11647.9|11647|11653.3|11652.4|11646.6|11645.7|463
1595805300000|2020-07-26 23:15:00|11647.6|11646.7|11648.9|11648|11649.7|11648.8|11646.3|11645.4|440
1595805600000|2020-07-26 23:20:00|11648.8|11647.9|11648.6|11647.7|11651.3|11650.4|11646|11645.1|406
1595805900000|2020-07-26 23:25:00|11648.5|11647.6|11648.5|11647.6|11649.4|11648.5|11647|11646.1|340
1595806200000|2020-07-26 23:30:00|11648.6|11647.7|11653.6|11652.7|11654.1|11653.2|11648.6|11647.7|338
1595806500000|2020-07-26 23:35:00|11653.5|11652.6|11652.4|11651.8|11654.6|11653.7|11651.6|11650.7|363
1595806800000|2020-07-26 23:40:00|11652.5|11651.6|11653.9|11653|11655.8|11654.9|11651.4|11650.5|388
1595807100000|2020-07-26 23:45:00|11653.8|11652.9|11655|11654.1|11655.7|11654.8|11652.4|11651.5|350
1595807400000|2020-07-26 23:50:00|11654.9|11654|11655.3|11654.4|11656.2|11655.3|11652.7|11651.8|400
1595807700000|2020-07-26 23:55:00|11655.2|11654.3|11650.3|11649.4|11655.4|11654.5|11650.2|11649.3|310
1595808000000|2020-07-27 00:00:00|11650.2|11649.3|11658.7|11657.8|11658.8|11658|11649.9|11649.1|526
1595808300000|2020-07-27 00:05:00|11658.5|11657.9|11663.5|11662.6|11664.7|11663.8|11656.5|11655.7|524
1595808600000|2020-07-27 00:10:00|11663.4|11662.5|11664.1|11663.2|11664.1|11663.2|11661.3|11660.5|605
1595808900000|2020-07-27 00:15:00|11664|11663.1|11665.2|11664.3|11665.5|11664.8|11661.5|11660.8|454
1595809200000|2020-07-27 00:20:00|11665.1|11664.5|11670.6|11669.7|11670.7|11669.9|11664.5|11663.8|585
1595809500000|2020-07-27 00:25:00|11670.5|11669.6|11668.6|11667.7|11671.3|11670.4|11665.6|11664.7|488
1595809800000|2020-07-27 00:30:00|11668.5|11667.6|11668.3|11667.4|11671.2|11670.3|11667.1|11666.2|493
1595810100000|2020-07-27 00:35:00|11668.2|11667.3|11688.5|11687.6|11691.8|11690.8|11668|11667.1|1173
1595810400000|2020-07-27 00:40:00|11688.4|11687.5|11693.5|11692.6|11698.9|11698|11685|11684.1|939
1595810700000|2020-07-27 00:45:00|11693.4|11692.5|11688.7|11687.8|11694|11693.1|11688.2|11687.3|692
1595811000000|2020-07-27 00:50:00|11688.8|11687.9|11690.6|11689.7|11692.5|11691.6|11688.4|11687.7|609
1595811300000|2020-07-27 00:55:00|11690.8|11689.9|11689.1|11688.5|11691|11690.1|11687.6|11686.8|633
1595811600000|2020-07-27 01:00:00|11689|11688.4|11691.1|11690.2|11692.1|11691.4|11687.7|11687|578
1595811900000|2020-07-27 01:05:00|11691|11690.1|11693.6|11692.7|11693.8|11693.1|11688.1|11687.4|560
1595812200000|2020-07-27 01:10:00|11693.5|11692.6|11689.3|11688.7|11693.6|11692.7|11689.3|11688.6|478
1595812500000|2020-07-27 01:15:00|11689.4|11688.8|11687.9|11687|11689.6|11688.8|11685.7|11685.1|598
1595812800000|2020-07-27 01:20:00|11688|11687.1|11687.4|11686.5|11689.9|11689.1|11686.9|11686|585
1595813100000|2020-07-27 01:25:00|11687.3|11686.4|11688.1|11687.5|11688.8|11688.1|11687.2|11686.4|395
1595813400000|2020-07-27 01:30:00|11688.2|11687.6|11694.9|11694|11694.9|11694.1|11687.4|11686.8|776
1595813700000|2020-07-27 01:35:00|11694.8|11693.9|11695.5|11694.6|11699|11698.1|11694.1|11693.2|777
1595814000000|2020-07-27 01:40:00|11695.4|11694.5|11696.3|11695.7|11697.9|11697.2|11693.2|11692.4|613
1595814300000|2020-07-27 01:45:00|11696.4|11695.5|11691.1|11690.2|11697.5|11696.7|11690.5|11689.6|591
1595814600000|2020-07-27 01:50:00|11690.9|11690.3|11692.9|11692|11694.3|11693.4|11690.9|11690.3|592
1595814900000|2020-07-27 01:55:00|11692.8|11691.9|11692.8|11692.2|11694.8|11694|11692.6|11691.8|508
1595815200000|2020-07-27 02:00:00|11693|11692.1|11690.7|11690.1|11693.1|11692.4|11690|11689.3|444
1595815500000|2020-07-27 02:05:00|11690.6|11690|11691.5|11690.9|11692.2|11691.6|11689.9|11689.3|416
1595815800000|2020-07-27 02:10:00|11691.4|11690.8|11694|11693.1|11695|11694.1|11690.1|11689.4|542
1595816100000|2020-07-27 02:15:00|11694.3|11693.4|11694.3|11693.7|11694.9|11694|11692.9|11692.3|392
1595816400000|2020-07-27 02:20:00|11694.1|11693.5|11692|11691.1|11694.6|11693.7|11691.3|11690.5|417
1595816700000|2020-07-27 02:25:00|11691.9|11691|11692.5|11691.9|11694.2|11693.3|11691.7|11690.8|360
1595817000000|2020-07-27 02:30:00|11692.6|11692|11695|11694.1|11695.1|11694.5|11691.6|11690.8|458
1595817300000|2020-07-27 02:35:00|11695.1|11694.4|11695.9|11695|11696.2|11695.4|11693.9|11693.2|408
1595817600000|2020-07-27 02:40:00|11696|11695.1|11698.4|11697.5|11698.9|11698.1|11694.4|11693.8|477
1595817900000|2020-07-27 02:45:00|11698.3|11697.4|11709.9|11709|11712.7|11711.6|11698|11697.2|1069
1595818200000|2020-07-27 02:50:00|11710|11709.1|11708|11707.1|11710|11709.2|11706.3|11705.4|726
1595818500000|2020-07-27 02:55:00|11708.2|11707.3|11710.8|11709.9|11716.3|11715.4|11707.7|11706.8|844
1595818800000|2020-07-27 03:00:00|11710.9|11710|11708.6|11707.7|11712|11711.1|11708.3|11707.4|550
1595819100000|2020-07-27 03:05:00|11708.5|11707.6|11709.4|11708.5|11711.1|11710.2|11708|11707.1|516
1595819400000|2020-07-27 03:10:00|11709.3|11708.4|11715.1|11714.2|11715.4|11714.5|11708.5|11707.6|660
1595819700000|2020-07-27 03:15:00|11715.2|11714.3|11716|11715.1|11725.5|11724.6|11714.9|11714|890
1595820000000|2020-07-27 03:20:00|11716.1|11715.2|11715.3|11714.4|11717.9|11717|11712.2|11711.3|746
1595820300000|2020-07-27 03:25:00|11715.4|11714.5|11715.5|11714.6|11717.1|11716.2|11713.2|11712.3|642
1595820600000|2020-07-27 03:30:00|11715.7|11714.8|11715|11714.1|11715.8|11714.9|11711.8|11711|531
1595820900000|2020-07-27 03:35:00|11715.1|11714.4|11714.6|11713.7|11716.8|11715.9|11713.7|11712.8|449
1595821200000|2020-07-27 03:40:00|11714.2|11713.3|11710|11709.4|11715.2|11714.3|11709.9|11709.1|436
1595821500000|2020-07-27 03:45:00|11709.9|11709.3|11713.4|11712.8|11713.9|11713.1|11708.7|11707.9|503
1595821800000|2020-07-27 03:50:00|11713.3|11712.7|11715.9|11715.3|11716.6|11716|11713.3|11712.4|387
1595822100000|2020-07-27 03:55:00|11715.8|11715.2|11711.1|11710.5|11715.8|11715.2|11711|11710.3|424
1595822400000|2020-07-27 04:00:00|11711.2|11710.3|11706.6|11705.7|11712.5|11711.9|11706|11705.4|514
1595822700000|2020-07-27 04:05:00|11706.7|11705.8|11704|11703.1|11706.8|11706|11701.5|11700.8|568
1595823000000|2020-07-27 04:10:00|11703.9|11703|11702.1|11701.5|11704.6|11703.9|11700.8|11700.1|430
1595823300000|2020-07-27 04:15:00|11701.8|11701.2|11700.7|11699.8|11704.1|11703.2|11700.6|11699.8|506
1595823600000|2020-07-27 04:20:00|11700.8|11700.1|11705.3|11704.4|11706.3|11705.5|11700.6|11699.8|395
1595823900000|2020-07-27 04:25:00|11705.2|11704.3|11706.3|11705.7|11707.4|11706.5|11704.7|11703.8|413
1595824200000|2020-07-27 04:30:00|11706.2|11705.6|11707.1|11706.5|11708.9|11708|11705.4|11704.8|426
1595824500000|2020-07-27 04:35:00|11707.2|11706.6|11711.7|11711.1|11711.9|11711.1|11706.4|11705.6|387
1595824800000|2020-07-27 04:40:00|11711.8|11711.2|11707.3|11706.4|11712|11711.2|11705.9|11705.3|447
1595825100000|2020-07-27 04:45:00|11707.2|11706.3|11708|11707.1|11708.8|11707.9|11706.4|11705.6|297
1595825400000|2020-07-27 04:50:00|11707.9|11707|11708.8|11708.2|11710|11709.4|11707.3|11706.4|400
1595825700000|2020-07-27 04:55:00|11708.7|11708.1|11705.7|11704.8|11708.9|11708.3|11705.1|11704.5|445
1595826000000|2020-07-27 05:00:00|11705.6|11705|11702.7|11701.8|11705.6|11705|11702|11701.4|414
1595826300000|2020-07-27 05:05:00|11702.6|11701.7|11702.4|11701.8|11704.2|11703.3|11701|11700.3|489
1595826600000|2020-07-27 05:10:00|11702.6|11701.7|11698.6|11698|11702.9|11702.1|11698.4|11697.8|413
1595826900000|2020-07-27 05:15:00|11698.9|11698.3|11699.6|11699|11701.1|11700.3|11698.3|11697.7|354
1595827200000|2020-07-27 05:20:00|11699.5|11698.9|11697.3|11696.7|11701.6|11700.9|11697.2|11696.6|297
1595827500000|2020-07-27 05:25:00|11697.4|11696.8|11698.4|11697.8|11699.7|11698.9|11697|11696.4|323
1595827800000|2020-07-27 05:30:00|11698.7|11698.1|11698.1|11697.2|11700.6|11699.9|11695.6|11695|535
1595828100000|2020-07-27 05:35:00|11698|11697.5|11698.3|11697.4|11699.2|11698.4|11697.5|11696.8|343
1595828400000|2020-07-27 05:40:00|11698.2|11697.3|11699.5|11698.9|11699.6|11699|11697.2|11696.6|289
1595828700000|2020-07-27 05:45:00|11699.4|11698.8|11702.3|11701.7|11704.7|11703.9|11699.4|11698.8|474
1595829000000|2020-07-27 05:50:00|11702.1|11701.5|11699.9|11699.3|11703.1|11702.5|11699.3|11698.7|409
1595829300000|2020-07-27 05:55:00|11699.8|11699.2|11701.8|11700.9|11702.1|11701.2|11698.7|11698|461
1595829600000|2020-07-27 06:00:00|11701.9|11701|11708.5|11707.9|11709.1|11708.3|11701.3|11700.4|809
1595829900000|2020-07-27 06:05:00|11707.9|11707.3|11708.9|11708|11709.2|11708.5|11706.2|11705.4|641
1595830200000|2020-07-27 06:10:00|11708.8|11707.9|11704.7|11704.1|11709.6|11708.8|11703.2|11702.6|560
1595830500000|2020-07-27 06:15:00|11704.6|11704|11707.5|11706.9|11708.1|11707.5|11703.2|11702.4|446
1595830800000|2020-07-27 06:20:00|11707.7|11707.1|11710|11709.4|11713.3|11712.7|11707.4|11706.8|548
1595831100000|2020-07-27 06:25:00|11710.1|11709.5|11708|11707.4|11711.2|11710.5|11704.7|11704.1|712
1595831400000|2020-07-27 06:30:00|11708.1|11707.5|11711.4|11710.8|11712.9|11712.1|11707.4|11706.8|670
1595831700000|2020-07-27 06:35:00|11711.6|11711|11711.2|11710.6|11712.4|11711.8|11707.7|11707.1|555
1595832000000|2020-07-27 06:40:00|11711.4|11710.5|11714.4|11713.8|11715.1|11714.4|11711.2|11710.5|594
1595832300000|2020-07-27 06:45:00|11714.5|11713.9|11715.6|11715|11717.4|11716.8|11713.9|11713.2|653
1595832600000|2020-07-27 06:50:00|11715.7|11715.1|11715.1|11714.5|11717.1|11716.5|11714.6|11714|450
1595832900000|2020-07-27 06:55:00|11715|11714.4|11709.4|11708.5|11715|11714.4|11707.3|11706.7|689
1595833200000|2020-07-27 07:00:00|11709.5|11708.6|11705.4|11704.8|11711.1|11710.5|11705|11704.1|746
1595833500000|2020-07-27 07:05:00|11705.6|11705|11706|11705.4|11707.2|11706.6|11702.2|11701.5|788
1595833800000|2020-07-27 07:10:00|11706.1|11705.5|11710.3|11709.7|11712.8|11712.2|11705.9|11705.3|820
1595834100000|2020-07-27 07:15:00|11710.2|11709.6|11713.8|11713.2|11714.1|11713.3|11707.7|11707.1|674
1595834400000|2020-07-27 07:20:00|11713.6|11713|11708.7|11708.1|11714|11713.4|11708.7|11708|612
1595834700000|2020-07-27 07:25:00|11708.8|11708.2|11707|11706.4|11709.1|11708.5|11703.9|11703|605
1595835000000|2020-07-27 07:30:00|11706.9|11706.3|11700.6|11700|11707.1|11706.5|11700|11699.3|672
1595835300000|2020-07-27 07:35:00|11700.9|11700.3|11692.6|11692|11701|11700.4|11690|11689.3|965
1595835600000|2020-07-27 07:40:00|11692.5|11691.9|11702|11701.4|11703|11702.4|11691.9|11691.3|744
1595835900000|2020-07-27 07:45:00|11701.9|11701.3|11700.6|11700|11705.3|11704.7|11699.7|11699.1|722
1595836200000|2020-07-27 07:50:00|11700.5|11699.9|11699.2|11698.6|11702.8|11702.2|11697.3|11696.7|814
1595836500000|2020-07-27 07:55:00|11699.3|11698.7|11696.9|11696|11701.4|11700.8|11694.7|11694.1|751
1595836800000|2020-07-27 08:00:00|11696.5|11695.6|11702.5|11701.9|11705.4|11704.7|11696.1|11695.2|978
1595837100000|2020-07-27 08:05:00|11702.6|11701.7|11697.2|11696.3|11702.6|11702|11693.9|11693.3|871
1595837400000|2020-07-27 08:10:00|11697.3|11696.7|11701.6|11701|11701.9|11701.3|11694.3|11693.7|719
1595837700000|2020-07-27 08:15:00|11701.8|11701.2|11704.9|11704.3|11705.4|11704.7|11699.5|11698.9|641
1595838000000|2020-07-27 08:20:00|11704.8|11704.2|11708.1|11707.5|11708.2|11707.5|11704.3|11703.7|690
1595838300000|2020-07-27 08:25:00|11708.2|11707.6|11711.5|11710.9|11711.5|11710.9|11705.8|11705.2|563
1595838600000|2020-07-27 08:30:00|11711.4|11710.8|11708.8|11708.2|11711.4|11710.8|11707.4|11706.8|544
1595838900000|2020-07-27 08:35:00|11708.9|11708.3|11709.9|11709.3|11712.3|11711.7|11708.4|11707.8|613
1595839200000|2020-07-27 08:40:00|11710.1|11709.5|11705.8|11705.2|11711.3|11710.7|11705.6|11705|631
1595839500000|2020-07-27 08:45:00|11705.7|11705.1|11700.3|11699.7|11706.4|11705.8|11699.9|11699.3|631
1595839800000|2020-07-27 08:50:00|11700.5|11699.9|11699|11698.4|11700.7|11700.1|11696.1|11695.5|686
1595840100000|2020-07-27 08:55:00|11698.8|11698.2|11695.7|11695.1|11699.1|11698.5|11695.6|11695|665
1595840400000|2020-07-27 09:00:00|11695.6|11695|11690.5|11689.9|11697.1|11696.5|11690.4|11689.8|681
1595840700000|2020-07-27 09:05:00|11690.6|11690|11691.2|11690.6|11693.4|11692.8|11689.7|11688.9|673
1595841000000|2020-07-27 09:10:00|11691.4|11690.8|11686.8|11685.9|11694.8|11694.2|11685.7|11685.1|693
1595841300000|2020-07-27 09:15:00|11686.5|11686|11683.9|11683.3|11688.8|11688.2|11683.7|11683.1|697
1595841600000|2020-07-27 09:20:00|11684|11683.4|11687|11686.4|11687.6|11686.9|11682.3|11681.6|653
1595841900000|2020-07-27 09:25:00|11686.9|11686.3|11693.3|11692.7|11695.5|11694.9|11686.4|11685.8|681
1595842200000|2020-07-27 09:30:00|11693.6|11693|11691.8|11691.2|11694.2|11693.6|11688.5|11687.9|625
1595842500000|2020-07-27 09:35:00|11691.7|11691.1|11699.6|11699|11699.7|11699.1|11691.7|11691.1|620
1595842800000|2020-07-27 09:40:00|11699.5|11698.9|11698.1|11697.5|11700|11699.4|11696.4|11695.8|470
1595843100000|2020-07-27 09:45:00|11697.7|11697.1|11701.3|11700.7|11701.3|11700.7|11695.6|11695|554
1595843400000|2020-07-27 09:50:00|11701|11700.4|11706.1|11705.5|11706.1|11705.5|11700.5|11699.9|620
1595843700000|2020-07-27 09:55:00|11706|11705.4|11706.8|11706.2|11707.9|11707.2|11703.4|11702.8|503
1595844000000|2020-07-27 10:00:00|11706.9|11706.3|11708.7|11708.1|11710.2|11709.6|11705.5|11704.9|639
1595844300000|2020-07-27 10:05:00|11708.8|11708.2|11710.1|11709.5|11710.9|11710.2|11708.7|11708|503
1595844600000|2020-07-27 10:10:00|11710|11709.4|11711.7|11711.1|11712.9|11712.1|11707.6|11707|553
1595844900000|2020-07-27 10:15:00|11711.5|11710.9|11720.6|11720|11720.8|11720.2|11710|11709.3|660
1595845200000|2020-07-27 10:20:00|11720.7|11720.1|11725.6|11724.7|11725.6|11724.9|11718|11717.4|605
1595845500000|2020-07-27 10:25:00|11725.2|11724.6|11731.5|11730.9|11733.9|11733|11720.3|11719.7|807
1595845800000|2020-07-27 10:30:00|11731.2|11730.6|11727.3|11726.7|11731.4|11730.8|11726.5|11725.7|777
1595846100000|2020-07-27 10:35:00|11727.6|11727|11724.5|11723.9|11730.4|11729.7|11724.4|11723.8|607
1595846400000|2020-07-27 10:40:00|11724.4|11723.8|11725.3|11724.7|11725.8|11725.1|11722.3|11721.7|569
1595846700000|2020-07-27 10:45:00|11725.7|11725.1|11730|11729.4|11731|11730.4|11724.7|11724.1|549
1595847000000|2020-07-27 10:50:00|11730.1|11729.5|11728.6|11728|11731.2|11730.6|11727.4|11726.6|517
1595847300000|2020-07-27 10:55:00|11728.5|11727.9|11726.6|11726|11728.5|11727.9|11724.5|11723.9|711
1595847600000|2020-07-27 11:00:00|11726.7|11726.1|11724.8|11724.2|11726.8|11726.1|11722.2|11721.6|646
1595847900000|2020-07-27 11:05:00|11725.2|11724.6|11721.2|11720.6|11725.2|11724.6|11719.9|11719|638
1595848200000|2020-07-27 11:10:00|11720.9|11720.3|11718.7|11717.8|11724.5|11723.9|11717.8|11717.2|688
1595848500000|2020-07-27 11:15:00|11718.8|11717.9|11726|11725.4|11727.2|11726.6|11718.7|11717.8|773
1595848800000|2020-07-27 11:20:00|11725.9|11725.3|11724.4|11723.8|11727.9|11727.3|11723|11722.4|541
1595849100000|2020-07-27 11:25:00|11724.3|11723.7|11726.8|11726.2|11727.7|11727.1|11722.6|11722|549
1595849400000|2020-07-27 11:30:00|11726.9|11726.3|11729.1|11728.5|11729.7|11729.1|11725.7|11724.8|518
1595849700000|2020-07-27 11:35:00|11729|11728.4|11727.8|11727.2|11730.1|11729.5|11727.7|11727.1|499
1595850000000|2020-07-27 11:40:00|11727.9|11727.3|11729.6|11729|11729.7|11729.1|11724.8|11724.2|508
1595850300000|2020-07-27 11:45:00|11729.8|11729.2|11724.4|11723.8|11729.8|11729.2|11724.1|11723.5|548
1595850600000|2020-07-27 11:50:00|11724.7|11724.1|11728.1|11727.5|11728.8|11728.1|11724.7|11724.1|599
1595850900000|2020-07-27 11:55:00|11728|11727.4|11744.5|11743.9|11745.4|11744.8|11726.4|11725.7|1032
1595851200000|2020-07-27 12:00:00|11744.6|11743.7|11743.3|11742.7|11745.5|11744.8|11739.9|11739.3|975
1595851500000|2020-07-27 12:05:00|11743.4|11742.8|11746.6|11746|11749.4|11748.8|11742.7|11742|848
1595851800000|2020-07-27 12:10:00|11746.5|11745.9|11760.4|11759.5|11764.9|11764|11745|11744.4|1129
1595852100000|2020-07-27 12:15:00|11760.5|11759.6|11752.3|11751.7|11760.8|11759.9|11751.9|11751.3|979
1595852400000|2020-07-27 12:20:00|11752.2|11751.6|11746.5|11745.9|11753.5|11752.9|11745.9|11745.2|892
1595852700000|2020-07-27 12:25:00|11746.4|11745.8|11749.5|11748.4|11749.9|11749|11743.6|11742.7|709
1595853000000|2020-07-27 12:30:00|11749.2|11748.1|11753.5|11752.6|11753.7|11752.8|11744.8|11743.9|963
1595853300000|2020-07-27 12:35:00|11753.4|11752.8|11749.6|11749|11754.3|11753.5|11743.4|11742.7|958
1595853600000|2020-07-27 12:40:00|11749.3|11748.7|11743.9|11743.3|11750.2|11749.6|11743.2|11742.4|788
1595853900000|2020-07-27 12:45:00|11744|11743.4|11743.1|11742.2|11745|11744.3|11740.6|11739.9|879
1595854200000|2020-07-27 12:50:00|11743.2|11742.3|11738.8|11738.2|11743.2|11742.5|11736.1|11735.3|760
1595854500000|2020-07-27 12:55:00|11738.9|11738.3|11739.6|11738.7|11743.3|11742.5|11737.9|11737.2|827
1595854800000|2020-07-27 13:00:00|11739.7|11738.8|11747.9|11747.3|11748.9|11748.2|11738.6|11737.9|804
1595855100000|2020-07-27 13:05:00|11748.1|11747.5|11734.9|11734|11748.1|11747.5|11733.7|11732.8|928
1595855400000|2020-07-27 13:10:00|11734.7|11734.1|11733.6|11733|11738.1|11737.3|11731.9|11731.2|880
1595855700000|2020-07-27 13:15:00|11733.5|11732.9|11734.7|11734.1|11735|11734.4|11732.3|11731.7|579
1595856000000|2020-07-27 13:20:00|11734.8|11734.2|11730.9|11730.3|11735.2|11734.6|11728.4|11727.8|585
1595856300000|2020-07-27 13:25:00|11731|11730.4|11735.2|11734.6|11735.3|11734.7|11729.8|11729.1|762
1595856600000|2020-07-27 13:30:00|11735.1|11734.5|11739.7|11739.1|11743|11742.4|11733.4|11732.7|922
1595856900000|2020-07-27 13:35:00|11739.8|11739.2|11742.5|11741.9|11742.9|11742.1|11737.9|11737.2|899
1595857200000|2020-07-27 13:40:00|11742.7|11741.6|11753.2|11752.3|11756.7|11755.8|11742.3|11741.6|1015
1595857500000|2020-07-27 13:45:00|11753.1|11752.2|11757.1|11756.2|11758.6|11757.8|11753|11752.2|877
1595857800000|2020-07-27 13:50:00|11757.2|11756.3|11757.1|11756.5|11758.5|11757.8|11753.3|11752.7|806
1595858100000|2020-07-27 13:55:00|11757|11756.4|11759.8|11759.2|11760.5|11759.9|11756.1|11755.3|905
1595858400000|2020-07-27 14:00:00|11759.7|11759.1|11755.3|11754.7|11761.1|11760.5|11751.4|11750.6|1083
1595858700000|2020-07-27 14:05:00|11755.2|11754.6|11758.6|11758|11760.7|11760.1|11754.1|11753.5|931
1595859000000|2020-07-27 14:10:00|11758.7|11758.1|11755.1|11754.5|11760.3|11759.7|11753|11752.4|878
1595859300000|2020-07-27 14:15:00|11755.3|11754.7|11749.3|11748.4|11756.3|11755.7|11748.8|11748|970
1595859600000|2020-07-27 14:20:00|11749.2|11748.6|11752.7|11751.8|11752.7|11752|11747.6|11747|867
1595859900000|2020-07-27 14:25:00|11752.6|11752|11758.2|11757.3|11759.9|11759.2|11751.8|11751.1|881
1595860200000|2020-07-27 14:30:00|11758.3|11757.4|11770.8|11769.9|11773.1|11771.8|11756.7|11755.9|1001
1595860500000|2020-07-27 14:35:00|11770.7|11769.8|11775.9|11775|11775.9|11775.1|11767.9|11767.1|1115
1595860800000|2020-07-27 14:40:00|11775.6|11774.7|11777.2|11776.6|11777.6|11777|11771.5|11770.6|1026
1595861100000|2020-07-27 14:45:00|11777.3|11776.7|11775.7|11775.1|11778.3|11777.7|11773.8|11773|815
1595861400000|2020-07-27 14:50:00|11775.9|11775.3|11768.7|11768.1|11776.5|11775.9|11768.2|11767.5|807
1595861700000|2020-07-27 14:55:00|11768.9|11768.3|11777.7|11777.1|11778.7|11778.1|11768.7|11767.9|1069
1595862000000|2020-07-27 15:00:00|11777.6|11777|11775.7|11775.1|11781.8|11781.2|11774.6|11774|991
1595862300000|2020-07-27 15:05:00|11775.8|11775.2|11774.1|11773.5|11777.7|11777.1|11773.4|11772.7|734
1595862600000|2020-07-27 15:10:00|11774.2|11773.6|11776.5|11775.9|11777.7|11777.1|11772.4|11771.7|607
1595862900000|2020-07-27 15:15:00|11776.6|11776|11775|11774.4|11778.5|11777.8|11774.4|11773.8|531
1595863200000|2020-07-27 15:20:00|11775.1|11774.5|11767.4|11766.8|11775.8|11775.2|11766.5|11765.9|647
1595863500000|2020-07-27 15:25:00|11767.5|11766.9|11761.9|11761.3|11768|11767.3|11760.1|11759.2|744
1595863800000|2020-07-27 15:30:00|11762.1|11761.2|11761.7|11761.1|11763.6|11763|11760.3|11759.7|755
1595864100000|2020-07-27 15:35:00|11761.5|11760.9|11763.1|11762.5|11763.6|11763|11758.5|11757.9|723
1595864400000|2020-07-27 15:40:00|11763.2|11762.3|11757.9|11757|11763.9|11763.2|11757.7|11757|531
1595864700000|2020-07-27 15:45:00|11757.8|11757.2|11755.9|11755.3|11759.7|11759.1|11755.3|11754.7|591
1595865000000|2020-07-27 15:50:00|11756|11755.1|11755.7|11754.8|11756.1|11755.4|11751.7|11751|620
1595865300000|2020-07-27 15:55:00|11755.9|11755|11750.4|11749.8|11757.2|11756.6|11749.9|11749|634
1595865600000|2020-07-27 16:00:00|11750.5|11749.9|11751.5|11750.9|11752.4|11751.7|11748.1|11747.4|638
1595865900000|2020-07-27 16:05:00|11751.6|11751|11753.3|11752.4|11754.2|11753.4|11750.8|11750.1|630
1595866200000|2020-07-27 16:10:00|11753.4|11752.5|11750.9|11750.3|11754.7|11754|11748.1|11747.3|576
1595866500000|2020-07-27 16:15:00|11751.3|11750.7|11753.2|11752.6|11754.8|11754|11749.5|11748.9|632
1595866800000|2020-07-27 16:20:00|11753.1|11752.5|11755.7|11755.1|11756|11755.3|11752|11751.2|591
1595867100000|2020-07-27 16:25:00|11755.8|11755.2|11757.3|11756.7|11758.3|11757.5|11755.6|11754.7|493
1595867400000|2020-07-27 16:30:00|11757.1|11756.2|11754.3|11753.7|11758.1|11757.4|11752.7|11751.9|603
1595867700000|2020-07-27 16:35:00|11754.4|11753.5|11755.9|11755.3|11756.2|11755.3|11752.9|11752.1|542
1595868000000|2020-07-27 16:40:00|11756|11755.4|11754.3|11753.7|11757.2|11756.3|11754|11753.2|494
1595868300000|2020-07-27 16:45:00|11754.4|11753.8|11750.8|11750.2|11755.4|11754.8|11750.7|11750.1|593
1595868600000|2020-07-27 16:50:00|11750.9|11750.3|11749|11748.1|11751.4|11750.8|11748.2|11747.3|559
1595868900000|2020-07-27 16:55:00|11748.9|11748|11745.3|11744.7|11749|11748.4|11743.7|11743|694
1595869200000|2020-07-27 17:00:00|11745.4|11744.5|11750.8|11750.2|11751.7|11751|11745.4|11744.5|596
1595869500000|2020-07-27 17:05:00|11750.9|11750.3|11749.1|11748.5|11751|11750.4|11747.8|11747.2|368
1595869800000|2020-07-27 17:10:00|11749.2|11748.6|11749.4|11748.8|11750.4|11749.8|11747.3|11746.7|293
1595870100000|2020-07-27 17:15:00|11749.3|11748.7|11750.6|11750|11752.1|11751.5|11749.3|11748.7|366
1595870400000|2020-07-27 17:20:00|11750.7|11749.8|11750.7|11750.1|11752.1|11751.3|11750.1|11749.5|369
1595870700000|2020-07-27 17:25:00|11750.8|11750.2|11751.6|11750.7|11752.7|11752|11750.5|11749.8|316
1595871000000|2020-07-27 17:30:00|11751.5|11750.9|11753.4|11752.8|11754.1|11753.3|11750.9|11750.2|297
1595871300000|2020-07-27 17:35:00|11753.5|11752.9|11754.6|11753.7|11754.6|11753.9|11751.8|11751.2|340
1595871600000|2020-07-27 17:40:00|11754.5|11753.6|11752.3|11751.7|11755.5|11754.8|11752.3|11751.7|385
1595871900000|2020-07-27 17:45:00|11752|11751.4|11755.4|11754.8|11756.1|11755.5|11752|11751.4|321
1595872200000|2020-07-27 17:50:00|11755.6|11755|11754.3|11753.7|11755.7|11755|11753|11752.3|377
1595872500000|2020-07-27 17:55:00|11754.2|11753.6|11755.9|11755.3|11756.9|11756.2|11753.9|11753.2|459
1595872800000|2020-07-27 18:00:00|11756|11755.4|11759.6|11758.7|11760.2|11759.6|11755.9|11755.3|466
1595873100000|2020-07-27 18:05:00|11759.5|11758.9|11759.2|11758.6|11761|11760.4|11758.7|11758.1|305
1595873400000|2020-07-27 18:10:00|11759.3|11758.7|11763.2|11762.6|11763.4|11762.8|11758.8|11758.2|443
1595873700000|2020-07-27 18:15:00|11763.3|11762.7|11758.3|11757.7|11764.9|11764.3|11757.9|11757.2|498
1595874000000|2020-07-27 18:20:00|11758.4|11757.5|11763.8|11762.9|11765.2|11764.6|11758.2|11757.4|444
1595874300000|2020-07-27 18:25:00|11763.6|11763|11760.2|11759.3|11764.3|11763.7|11758.4|11757.7|435
1595874600000|2020-07-27 18:30:00|11760|11759.4|11758.3|11757.7|11760.5|11759.8|11757|11756.4|355
1595874900000|2020-07-27 18:35:00|11758.4|11757.8|11758.4|11757.8|11760.4|11759.8|11758.3|11757.7|271
1595875200000|2020-07-27 18:40:00|11758.3|11757.7|11758|11757.4|11758.5|11757.8|11756.7|11756|416
1595875500000|2020-07-27 18:45:00|11758.2|11757.3|11755.9|11755.3|11758.6|11757.7|11755.8|11755.2|418
1595875800000|2020-07-27 18:50:00|11756|11755.4|11753.1|11752.2|11757.7|11756.9|11752.5|11751.8|438
1595876100000|2020-07-27 18:55:00|11753|11752.1|11750.8|11749.9|11754.5|11753.8|11750.8|11749.9|533
1595876400000|2020-07-27 19:00:00|11750.7|11750.1|11751.2|11750.3|11752.3|11751.6|11750.1|11749.3|504
1595876700000|2020-07-27 19:05:00|11751.3|11750.4|11749.5|11748.6|11752.2|11751.6|11748.7|11747.9|413
1595877000000|2020-07-27 19:10:00|11749.6|11748.7|11744.5|11743.9|11749.6|11748.7|11743.9|11743.3|506
1595877300000|2020-07-27 19:15:00|11744.6|11744|11743.6|11742.7|11745.7|11745.1|11743.1|11742.5|435
1595877600000|2020-07-27 19:20:00|11743.5|11742.9|11746.1|11745.5|11747.3|11746.5|11743.1|11742.5|393
1595877900000|2020-07-27 19:25:00|11746.2|11745.6|11747.3|11746.4|11749.1|11748.3|11746|11745.2|447
1595878200000|2020-07-27 19:30:00|11747.4|11746.5|11748.5|11747.6|11749.9|11749.1|11747.3|11746.4|373
1595878500000|2020-07-27 19:35:00|11748.6|11747.7|11745.1|11744.2|11748.7|11748|11745|11744.2|377
1595878800000|2020-07-27 19:40:00|11745|11744.4|11743.9|11743.3|11745.6|11744.9|11742.7|11742|351
1595879100000|2020-07-27 19:45:00|11743.8|11743.2|11745.7|11745.1|11745.8|11745.2|11743|11742.1|314
1595879400000|2020-07-27 19:50:00|11745.6|11745|11744.9|11744.3|11745.8|11745.2|11742.8|11742|411
1595879700000|2020-07-27 19:55:00|11744.8|11744.2|11746.1|11745.2|11748|11747.4|11744.2|11743.5|462
1595880000000|2020-07-27 20:00:00|11746|11745.1|11746.8|11745.9|11748|11747.2|11744.6|11743.8|344
1595880300000|2020-07-27 20:05:00|11746.9|11746|11748|11747.1|11748.5|11747.7|11746.1|11745.4|207
1595880600000|2020-07-27 20:10:00|11747.9|11747|11747.9|11747|11748.5|11747.7|11747.3|11746.5|196
1595880900000|2020-07-27 20:15:00|11748|11747.1|11748.8|11747.9|11749|11748.1|11746.2|11745.5|168
1595881200000|2020-07-27 20:20:00|11748.7|11747.8|11749.2|11748.6|11749.5|11748.6|11748.1|11747.3|152
1595881500000|2020-07-27 20:25:00|11749.1|11748.5|11748.6|11747.7|11749.7|11748.8|11748.2|11747.3|142
1595881800000|2020-07-27 20:30:00|11748.7|11747.8|11746|11745.4|11749|11748.3|11745.3|11744.7|253
1595882100000|2020-07-27 20:35:00|11745.9|11745.3|11745.5|11744.9|11746.4|11745.6|11745.3|11744.6|152
1595882400000|2020-07-27 20:40:00|11745.4|11744.8|11747.2|11746.3|11747.5|11746.7|11745.4|11744.6|174
1595882700000|2020-07-27 20:45:00|11747.1|11746.5|11749.1|11748.2|11749.3|11748.6|11746.9|11746.1|218
1595883000000|2020-07-27 20:50:00|11749|11748.4|11751.2|11750.3|11751.7|11751|11747.5|11746.8|328
1595883300000|2020-07-27 20:55:00|11751.3|11750.4|11752.1|11751.2|11752.6|11752|11749.8|11748.6|354
1595883600000|2020-07-27 21:00:00|11754|11751|11754.5|11748.5|11755.4|11751.1|11751.8|11747.7|82
1595883900000|2020-07-27 21:05:00|11753.4|11747.4|11752.3|11746.3|11757.3|11751.3|11750.5|11744.5|187
1595884200000|2020-07-27 21:10:00|11752.9|11746.9|11751.7|11745.7|11757.9|11752.2|11750.7|11744.7|233
1595884500000|2020-07-27 21:15:00|11751.8|11745.8|11753.1|11747.1|11756.4|11751|11751.5|11745.5|249
1595884800000|2020-07-27 21:20:00|11753.5|11747.5|11755.1|11750.7|11756.2|11751.3|11751.1|11745.9|360
1595885100000|2020-07-27 21:25:00|11755.2|11750.9|11752.7|11746.7|11755.6|11751.3|11751.9|11745.9|239
1595885400000|2020-07-27 21:30:00|11752.4|11746.4|11753|11747|11754.6|11748.6|11751|11745|283
1595885700000|2020-07-27 21:35:00|11753.2|11747.2|11753|11747|11754|11748|11751.7|11746.4|211
1595886000000|2020-07-27 21:40:00|11753.2|11747.2|11752.8|11746.8|11753.3|11747.3|11751.8|11746|235
1595886300000|2020-07-27 21:45:00|11752.9|11746.9|11752.7|11746.7|11753.5|11747.5|11750.4|11746|192
1595886600000|2020-07-27 21:50:00|11752.8|11746.8|11753|11747|11753.4|11747.4|11752.7|11746.7|215
1595886900000|2020-07-27 21:55:00|11752.9|11747.1|11753.5|11747.5|11753.9|11749|11752|11746.9|284
1595887200000|2020-07-27 22:00:00|11753.8|11747.8|11753.2|11749.4|11755.3|11751.6|11753.1|11747.6|845
1595887500000|2020-07-27 22:05:00|11753.6|11749.1|11755.5|11750.9|11755.7|11751.6|11752.6|11747.9|819
1595887800000|2020-07-27 22:10:00|11755.6|11750.7|11757.4|11756.2|11757.7|11756.2|11755.2|11750.5|697
1595888100000|2020-07-27 22:15:00|11757.3|11756.5|11757.7|11756.8|11759.6|11758.4|11757.1|11756|461
1595888400000|2020-07-27 22:20:00|11757.6|11756.7|11758.6|11757.7|11759.5|11758.6|11755.9|11754.6|419
1595888700000|2020-07-27 22:25:00|11758.7|11757.8|11759.4|11758.5|11759.9|11758.7|11757.7|11756.5|368
1595889000000|2020-07-27 22:30:00|11759.3|11758.4|11759.5|11758.6|11760.7|11759.9|11758.6|11757.6|414
1595889300000|2020-07-27 22:35:00|11759.4|11758.5|11760.5|11759.6|11760.9|11760|11759.3|11758.3|196
1595889600000|2020-07-27 22:40:00|11760.6|11759.7|11761|11760.1|11761.2|11760.2|11760|11759.1|165
1595889900000|2020-07-27 22:45:00|11760.9|11759.8|11760.3|11759.4|11761|11760.1|11759.6|11758.7|201
1595890200000|2020-07-27 22:50:00|11760.4|11759.5|11763.7|11762.8|11764.6|11763.7|11760.3|11759.4|407
1595890500000|2020-07-27 22:55:00|11763.9|11762.6|11763.9|11763|11765|11764|11763.3|11762.4|276
1595890800000|2020-07-27 23:00:00|11763.8|11762.9|11760.3|11759.4|11764|11763.1|11759.3|11758.4|372
1595891100000|2020-07-27 23:05:00|11760.2|11759.3|11755.8|11754.9|11760.6|11759.7|11755.4|11754.5|375
1595891400000|2020-07-27 23:10:00|11755.9|11755|11756.2|11755.3|11756.4|11755.5|11754.5|11753.6|361
1595891700000|2020-07-27 23:15:00|11756.1|11755.2|11753.3|11752.4|11756.3|11755.5|11752.9|11752|317
1595892000000|2020-07-27 23:20:00|11753.2|11752.3|11753.6|11752.7|11754.4|11753.5|11752|11751.1|379
1595892300000|2020-07-27 23:25:00|11753.5|11752.6|11755.3|11754.4|11755.5|11754.6|11751.9|11751|305
1595892600000|2020-07-27 23:30:00|11755.4|11754.5|11759.2|11758.3|11759.3|11758.4|11754.8|11753.9|262
1595892900000|2020-07-27 23:35:00|11759.1|11758.2|11760|11759.1|11761.6|11760.7|11758.8|11757.9|296
1595893200000|2020-07-27 23:40:00|11759.9|11759|11763.2|11762.3|11763.6|11762.7|11758.5|11757.6|337
1595893500000|2020-07-27 23:45:00|11763.3|11762.4|11766.2|11765.3|11766.5|11765.6|11762.7|11761.8|394
1595893800000|2020-07-27 23:50:00|11766.3|11765.4|11765|11764.1|11768.6|11767.7|11763.2|11762.3|422
1595894100000|2020-07-27 23:55:00|11765.1|11764.2|11768.8|11767.9|11769.6|11768.7|11764.6|11763.7|428
1595894400000|2020-07-28 00:00:00|11768.6|11767.7|11764.6|11763.7|11769.2|11768.5|11762|11761.1|686
1595894700000|2020-07-28 00:05:00|11764.7|11763.8|11765.9|11765|11766.9|11766|11764.3|11763.5|450
1595895000000|2020-07-28 00:10:00|11765.8|11764.9|11767.2|11766.3|11769.7|11768.8|11765.3|11764.6|481
1595895300000|2020-07-28 00:15:00|11767.3|11766.4|11765.5|11764.6|11768.7|11767.8|11764.1|11763.3|482
1595895600000|2020-07-28 00:20:00|11765.6|11764.7|11764.4|11763.5|11765.9|11765|11762.2|11761.3|365
1595895900000|2020-07-28 00:25:00|11764.3|11763.4|11764|11763.1|11764.3|11763.4|11762.9|11762|299
1595896200000|2020-07-28 00:30:00|11763.9|11763|11762|11761.1|11764.1|11763.2|11761.7|11760.9|244
1595896500000|2020-07-28 00:35:00|11761.8|11761.2|11763|11762.1|11763.4|11762.5|11760.7|11759.9|376
1595896800000|2020-07-28 00:40:00|11762.8|11761.9|11764.9|11764|11765.4|11764.5|11762.6|11761.9|406
1595897100000|2020-07-28 00:45:00|11765|11764.1|11768.7|11768.1|11769.8|11769|11763.9|11763.2|447
1595897400000|2020-07-28 00:50:00|11768.6|11768|11769.7|11768.8|11773.5|11772.7|11768.5|11767.8|715
1595897700000|2020-07-28 00:55:00|11769.6|11768.7|11766.7|11765.8|11769.6|11768.7|11766.6|11765.7|557
1595898000000|2020-07-28 01:00:00|11766.4|11765.9|11764.9|11764|11768.1|11767.3|11764.7|11763.9|696
1595898300000|2020-07-28 01:05:00|11765.1|11764.2|11768.8|11767.9|11769.2|11768.3|11763.8|11762.9|481
1595898600000|2020-07-28 01:10:00|11768.9|11768|11768.6|11767.7|11770.1|11769.3|11766.5|11765.8|566
1595898900000|2020-07-28 01:15:00|11768.7|11767.8|11773.4|11772.5|11773.8|11772.9|11768.4|11767.5|638
1595899200000|2020-07-28 01:20:00|11773.3|11772.4|11769.5|11768.6|11774.2|11773.3|11768.8|11768.1|630
1595899500000|2020-07-28 01:25:00|11769.6|11768.7|11765.9|11765|11770.2|11769.3|11764.5|11763.6|617
1595899800000|2020-07-28 01:30:00|11765.8|11764.9|11762|11761.1|11766.6|11765.7|11761.3|11760.4|638
1595900100000|2020-07-28 01:35:00|11761.9|11761|11759.9|11759|11762.3|11761.5|11757.7|11756.8|589
1595900400000|2020-07-28 01:40:00|11759.8|11758.9|11759|11758.1|11760.4|11759.5|11758.1|11757.2|459
1595900700000|2020-07-28 01:45:00|11758.8|11757.9|11757|11756.1|11759.3|11758.4|11756.5|11755.7|402
1595901000000|2020-07-28 01:50:00|11757.1|11756.2|11759.3|11758.4|11759.3|11758.5|11756|11755.2|413
1595901300000|2020-07-28 01:55:00|11759.4|11758.5|11759|11758.1|11760|11759.3|11758|11757.1|332
1595901600000|2020-07-28 02:00:00|11759.1|11758.2|11760.3|11759.4|11763.8|11762.9|11758.9|11758|466
1595901900000|2020-07-28 02:05:00|11760.2|11759.3|11757.5|11756.6|11761.2|11760.4|11757|11756.2|363
1595902200000|2020-07-28 02:10:00|11757.4|11756.5|11756.9|11756|11758.6|11757.8|11755.7|11755|440
1595902500000|2020-07-28 02:15:00|11757|11756.1|11759.4|11758.8|11760.5|11759.7|11756.8|11756|345
1595902800000|2020-07-28 02:20:00|11759.5|11758.9|11758.4|11757.8|11759.7|11758.9|11757.5|11756.8|461
1595903100000|2020-07-28 02:25:00|11758.6|11758|11760.7|11759.8|11761.9|11761.3|11757.4|11756.8|487
1595903400000|2020-07-28 02:30:00|11760.6|11759.7|11760|11759.4|11760.9|11760|11757.2|11756.4|388
1595903700000|2020-07-28 02:35:00|11760.1|11759.2|11758|11757.1|11760.8|11760|11757.4|11756.7|370
1595904000000|2020-07-28 02:40:00|11757.9|11757|11754.8|11754.2|11758.6|11757.7|11754.8|11754|430
1595904300000|2020-07-28 02:45:00|11754.7|11754.1|11752.5|11751.6|11755|11754.4|11751.9|11751.1|490
1595904600000|2020-07-28 02:50:00|11752.4|11751.5|11749|11748.1|11753.1|11752.3|11747.6|11747|563
1595904900000|2020-07-28 02:55:00|11748.9|11748|11745.2|11744.3|11749.5|11748.6|11743.7|11742.9|690
1595905200000|2020-07-28 03:00:00|11745.3|11744.4|11737.8|11736.9|11747.6|11747|11737.8|11736.9|710
1595905500000|2020-07-28 03:05:00|11737.9|11737|11736.5|11735.6|11739.6|11738.7|11731.1|11730.2|1010
1595905800000|2020-07-28 03:10:00|11736.2|11735.3|11735.8|11734.9|11738.4|11737.5|11732.5|11731.6|773
1595906100000|2020-07-28 03:15:00|11735.7|11734.8|11735.5|11734.6|11736.9|11736|11731.6|11730.7|662
1595906400000|2020-07-28 03:20:00|11735.7|11734.8|11737.1|11736.2|11739.5|11738.6|11735.5|11734.6|592
1595906700000|2020-07-28 03:25:00|11736.8|11735.9|11737.5|11736.6|11738|11737.3|11734.8|11733.9|596
1595907000000|2020-07-28 03:30:00|11737.6|11736.7|11739.8|11738.9|11740.4|11739.6|11736.9|11736|509
1595907300000|2020-07-28 03:35:00|11739.9|11739|11735.7|11734.8|11741.9|11741|11735.6|11734.7|499
1595907600000|2020-07-28 03:40:00|11735.8|11734.9|11733.9|11733|11736.5|11735.6|11732.7|11731.9|612
1595907900000|2020-07-28 03:45:00|11734|11733.1|11728.8|11727.9|11735.2|11734.6|11728.8|11727.9|691
1595908200000|2020-07-28 03:50:00|11728.9|11728|11717.8|11716.9|11731.9|11731.1|11716.7|11716|769
1595908500000|2020-07-28 03:55:00|11718.1|11717.2|11724.9|11724|11725.6|11724.7|11714.8|11713.9|806
1595908800000|2020-07-28 04:00:00|11725|11724.1|11724.8|11723.9|11726.3|11725.5|11720.9|11720|677
1595909100000|2020-07-28 04:05:00|11724.7|11724.1|11726.6|11725.7|11727.9|11727|11723.3|11722.4|524
1595909400000|2020-07-28 04:10:00|11726.5|11725.6|11724.3|11723.4|11726.9|11726|11723.4|11722.5|472
1595909700000|2020-07-28 04:15:00|11724.1|11723.2|11722.4|11721.5|11725.6|11724.7|11718.8|11717.9|525
1595910000000|2020-07-28 04:20:00|11722.5|11721.6|11724.7|11723.8|11725.4|11724.6|11722.2|11721.3|573
1595910300000|2020-07-28 04:25:00|11724.8|11723.9|11726.2|11725.3|11728|11727.2|11724.6|11723.7|438
1595910600000|2020-07-28 04:30:00|11726.1|11725.2|11732.9|11732.3|11733.3|11732.4|11725.3|11724.4|554
1595910900000|2020-07-28 04:35:00|11732.8|11732.2|11731.9|11731.3|11733|11732.3|11729.3|11728.4|522
1595911200000|2020-07-28 04:40:00|11732.1|11731.5|11733.9|11733|11734.9|11734.2|11730.7|11729.8|523
1595911500000|2020-07-28 04:45:00|11734|11733.1|11733.4|11732.5|11734|11733.1|11731.1|11730.4|273
1595911800000|2020-07-28 04:50:00|11733.5|11732.6|11734.5|11733.6|11735.5|11734.6|11732.5|11731.6|326
1595912100000|2020-07-28 04:55:00|11734.4|11733.5|11731.8|11730.9|11736|11735.1|11731.1|11730.3|314
1595912400000|2020-07-28 05:00:00|11731.7|11730.8|11732.7|11731.8|11733.9|11733|11730.6|11729.8|372
1595912700000|2020-07-28 05:05:00|11732.8|11731.9|11731.2|11730.3|11733.7|11732.9|11727.6|11726.8|507
1595913000000|2020-07-28 05:10:00|11731.1|11730.2|11732.9|11732|11735.3|11734.4|11730.6|11729.8|391
1595913300000|2020-07-28 05:15:00|11733|11732.1|11732.8|11731.9|11733.4|11732.5|11728.4|11727.5|314
1595913600000|2020-07-28 05:20:00|11732.9|11732|11728|11727.4|11732.9|11732|11726.7|11725.8|420
1595913900000|2020-07-28 05:25:00|11727.9|11727.3|11726.4|11725.5|11729.4|11728.5|11726.2|11725.3|447
1595914200000|2020-07-28 05:30:00|11726.2|11725.3|11729.5|11728.6|11729.7|11729.1|11721.5|11720.6|571
1595914500000|2020-07-28 05:35:00|11729.3|11728.7|11729.1|11728.2|11730.4|11729.7|11728.5|11727.6|338
1595914800000|2020-07-28 05:40:00|11729|11728.1|11728.6|11727.7|11729.2|11728.3|11726.9|11726|438
1595915100000|2020-07-28 05:45:00|11728.5|11727.6|11734.3|11733.4|11735|11734.2|11728.2|11727.6|612
1595915400000|2020-07-28 05:50:00|11734.2|11733.6|11734.5|11733.6|11736.4|11735.6|11733|11732.1|439
1595915700000|2020-07-28 05:55:00|11734.4|11733.5|11735.8|11734.9|11735.8|11735.1|11730.2|11729.3|475
1595916000000|2020-07-28 06:00:00|11736|11735.1|11736.7|11735.8|11739.6|11738.8|11735.4|11734.6|764
1595916300000|2020-07-28 06:05:00|11736.8|11735.9|11739.8|11738.9|11741.2|11740.5|11735.8|11735.1|516
1595916600000|2020-07-28 06:10:00|11739.9|11739|11733.7|11733.1|11740.9|11740|11731.1|11730.2|697
1595916900000|2020-07-28 06:15:00|11733.6|11733|11735.3|11734.4|11737.1|11736.2|11731.1|11730.3|551
1595917200000|2020-07-28 06:20:00|11735.7|11734.8|11728.9|11728.3|11737.9|11737.2|11728.3|11727.5|638
1595917500000|2020-07-28 06:25:00|11728.8|11728.2|11732|11731.1|11732.8|11732|11726.1|11725.5|743
1595917800000|2020-07-28 06:30:00|11731.9|11731|11736.2|11735.6|11737.5|11736.7|11731.6|11730.8|773
1595918100000|2020-07-28 06:35:00|11735.9|11735|11729.1|11728.2|11736.4|11735.7|11728.6|11727.7|682
1595918400000|2020-07-28 06:40:00|11728.9|11728.3|11728.7|11727.8|11729.7|11729.1|11726|11725.2|750
1595918700000|2020-07-28 06:45:00|11728.9|11728|11730.3|11729.4|11734.9|11734.1|11726.9|11726.1|634
1595919000000|2020-07-28 06:50:00|11730.2|11729.3|11727.1|11726.2|11732.2|11731.6|11724.7|11724.1|612
1595919300000|2020-07-28 06:55:00|11726.9|11726.3|11727.8|11726.9|11729.7|11728.9|11724.7|11724|568
1595919600000|2020-07-28 07:00:00|11727.7|11726.8|11734.9|11734.3|11736.3|11735.6|11727.6|11726.8|764
1595919900000|2020-07-28 07:05:00|11734.8|11734.2|11729|11728.4|11735.8|11735.1|11728.1|11727.5|670
1595920200000|2020-07-28 07:10:00|11728.8|11728.2|11729.8|11728.9|11733.3|11732.7|11727.6|11726.9|716
1595920500000|2020-07-28 07:15:00|11729.7|11729.1|11727.2|11726.3|11732.6|11732|11727|11726.3|596
1595920800000|2020-07-28 07:20:00|11727.7|11726.8|11727.7|11726.8|11730.9|11730|11724.8|11723.9|723
1595921100000|2020-07-28 07:25:00|11727.6|11726.7|11728.5|11727.9|11730.8|11730.2|11725.8|11724.9|616
1595921400000|2020-07-28 07:30:00|11728.6|11728|11719.4|11718.5|11730.2|11729.5|11717.8|11717.2|1093
1595921700000|2020-07-28 07:35:00|11719.2|11718.3|11713.5|11712.6|11720.1|11719.3|11711.8|11710.9|1159
1595922000000|2020-07-28 07:40:00|11713.3|11712.4|11714.1|11713.2|11717.4|11716.8|11712.4|11711.6|967
1595922300000|2020-07-28 07:45:00|11714|11713.1|11718|11717.1|11719|11718.3|11712.5|11711.8|732
1595922600000|2020-07-28 07:50:00|11717.8|11717.2|11715.5|11714.9|11719.4|11718.7|11713.4|11712.7|848
1595922900000|2020-07-28 07:55:00|11715.6|11715|11711.1|11710.5|11716.4|11715.8|11706|11705.4|894
1595923200000|2020-07-28 08:00:00|11711.2|11710.6|11712|11711.1|11716.2|11715.6|11711.1|11710.4|822
1595923500000|2020-07-28 08:05:00|11711.9|11711|11702.3|11701.7|11713|11712.3|11700.2|11699.3|1009
1595923800000|2020-07-28 08:10:00|11702.4|11701.5|11708.3|11707.4|11710.2|11709.4|11699|11698.4|895
1595924100000|2020-07-28 08:15:00|11708.4|11707.5|11706.6|11706|11710.1|11709.5|11703.6|11702.9|740
1595924400000|2020-07-28 08:20:00|11706.7|11706.1|11705.8|11705.2|11707.2|11706.6|11701.8|11701.2|805
1595924700000|2020-07-28 08:25:00|11706|11705.4|11707.2|11706.3|11709.2|11708.6|11703.3|11702.7|649
1595925000000|2020-07-28 08:30:00|11707.1|11706.2|11715.4|11714.8|11716.2|11715.6|11707.1|11706.2|755
1595925300000|2020-07-28 08:35:00|11715.5|11714.9|11714.3|11713.7|11715.6|11715|11710.9|11710.3|634
1595925600000|2020-07-28 08:40:00|11714.4|11713.8|11711.4|11710.8|11715.3|11714.7|11709.9|11709.1|567
1595925900000|2020-07-28 08:45:00|11711.5|11710.9|11713.9|11713.3|11715.4|11714.8|11710.6|11710|638
1595926200000|2020-07-28 08:50:00|11713.8|11713.2|11715.9|11715.3|11716.2|11715.6|11713.2|11712.5|584
1595926500000|2020-07-28 08:55:00|11716|11715.4|11721.5|11720.9|11722.3|11721.7|11715.4|11714.8|850
1595926800000|2020-07-28 09:00:00|11721.7|11721.1|11720.3|11719.7|11721.8|11721.2|11718|11717.4|742
1595927100000|2020-07-28 09:05:00|11720.4|11719.8|11715.5|11714.6|11721.4|11720.8|11714.2|11713.6|654
1595927400000|2020-07-28 09:10:00|11715.6|11714.7|11711.9|11711.3|11715.9|11715.3|11711.6|11711|587
1595927700000|2020-07-28 09:15:00|11711.7|11711.1|11713.4|11712.8|11715.1|11714.5|11711.3|11710.7|580
1595928000000|2020-07-28 09:20:00|11713.5|11712.9|11718.1|11717.5|11718.2|11717.6|11712.6|11711.8|504
1595928300000|2020-07-28 09:25:00|11718.2|11717.6|11722.3|11721.4|11723|11722.4|11717.8|11717.2|612
1595928600000|2020-07-28 09:30:00|11722.2|11721.6|11722.3|11721.7|11725.6|11725|11721.7|11721.1|703
1595928900000|2020-07-28 09:35:00|11722.6|11722|11723.9|11723|11724.6|11723.9|11720.6|11719.9|566
1595929200000|2020-07-28 09:40:00|11724|11723.4|11729.1|11728.5|11730.1|11729.5|11723.5|11722.9|562
1595929500000|2020-07-28 09:45:00|11728.9|11728.3|11735.9|11735.3|11736.2|11735.6|11728.7|11728.1|642
1595929800000|2020-07-28 09:50:00|11736|11735.4|11732|11731.4|11737.3|11736.5|11731.3|11730.7|627
1595930100000|2020-07-28 09:55:00|11732.1|11731.5|11729.1|11728.5|11734.3|11733.6|11728.1|11727.5|661
1595930400000|2020-07-28 10:00:00|11729.2|11728.6|11732.1|11731.5|11732.6|11731.9|11726.5|11725.9|768
1595930700000|2020-07-28 10:05:00|11732.2|11731.6|11732.3|11731.7|11733.2|11732.5|11729.2|11728.4|676
1595931000000|2020-07-28 10:10:00|11732.4|11731.8|11733.7|11733.1|11735.7|11735.1|11731.7|11731|601
1595931300000|2020-07-28 10:15:00|11733.6|11733|11732.1|11731.5|11733.6|11733|11730.9|11730.3|569
1595931600000|2020-07-28 10:20:00|11731.9|11731.3|11728.2|11727.3|11732.6|11732|11727.9|11727|522
1595931900000|2020-07-28 10:25:00|11728.3|11727.4|11729.5|11728.9|11732.8|11732.1|11727.1|11726.4|578
1595932200000|2020-07-28 10:30:00|11729.4|11728.8|11727.1|11726.2|11730.2|11729.5|11725.9|11725.3|472
1595932500000|2020-07-28 10:35:00|11727|11726.4|11730.6|11730|11730.6|11730|11726|11725.4|470
1595932800000|2020-07-28 10:40:00|11730.3|11729.7|11733.1|11732.5|11734.3|11733.6|11729.7|11729.1|530
1595933100000|2020-07-28 10:45:00|11733|11732.4|11738.6|11738|11739.1|11738.5|11732.6|11732|561
1595933400000|2020-07-28 10:50:00|11738.5|11737.9|11735.9|11735.3|11740.6|11740|11735.7|11735|684
1595933700000|2020-07-28 10:55:00|11736|11735.4|11738.2|11737.6|11738.3|11737.7|11733.6|11733|457
1595934000000|2020-07-28 11:00:00|11738.3|11737.7|11740.7|11740.1|11742|11741.4|11736.1|11735.3|588
1595934300000|2020-07-28 11:05:00|11740.6|11740|11743.1|11742.5|11743.5|11742.9|11739.2|11738.6|485
1595934600000|2020-07-28 11:10:00|11743.2|11742.6|11740.5|11739.9|11743.3|11742.7|11738.8|11738.2|472
1595934900000|2020-07-28 11:15:00|11740.2|11739.6|11738.8|11738.2|11740.4|11739.7|11735.7|11735.1|554
1595935200000|2020-07-28 11:20:00|11738.4|11737.8|11739.7|11739.1|11739.9|11739.3|11736.5|11735.8|562
1595935500000|2020-07-28 11:25:00|11739.9|11739|11738.3|11737.7|11739.9|11739|11735.4|11734.8|456
1595935800000|2020-07-28 11:30:00|11738.5|11737.9|11733.5|11732.9|11739.1|11738.5|11731|11730.4|697
1595936100000|2020-07-28 11:35:00|11733.6|11733|11724.3|11723.7|11733.7|11733.1|11722.5|11721.9|934
1595936400000|2020-07-28 11:40:00|11724.4|11723.8|11719.6|11719|11726.9|11726.3|11718.4|11717.5|793
1595936700000|2020-07-28 11:45:00|11719.7|11718.8|11707.3|11706.4|11719.7|11718.8|11707.2|11706.3|1104
1595937000000|2020-07-28 11:50:00|11707.7|11707.1|11710.9|11710|11713|11712.4|11707.7|11706.8|846
1595937300000|2020-07-28 11:55:00|11711.2|11710.3|11705.2|11704.3|11713.1|11712.4|11700.7|11699.9|1047
1595937600000|2020-07-28 12:00:00|11704.8|11704.2|11714.2|11713.6|11715.1|11714.5|11704.5|11703.9|911
1595937900000|2020-07-28 12:05:00|11714|11713.4|11713.7|11713.1|11717.4|11716.8|11711.7|11711|670
1595938200000|2020-07-28 12:10:00|11713.8|11713.2|11717.2|11716.6|11718.1|11717.5|11712.5|11711.8|750
1595938500000|2020-07-28 12:15:00|11717.4|11716.8|11716.8|11716.2|11719.1|11718.5|11715.5|11714.7|653
1595938800000|2020-07-28 12:20:00|11716.5|11715.9|11723.2|11722.6|11723.7|11723.1|11716|11715.4|551
1595939100000|2020-07-28 12:25:00|11723.4|11722.5|11723.8|11723.2|11725.7|11725|11721.1|11720.4|792
1595939400000|2020-07-28 12:30:00|11723.6|11723|11724.7|11724.1|11725.3|11724.5|11721.2|11720.3|688
1595939700000|2020-07-28 12:35:00|11725|11724.4|11731.2|11730.3|11731.3|11730.5|11723.3|11722.6|558
1595940000000|2020-07-28 12:40:00|11731.3|11730.4|11731.4|11730.8|11736.4|11735.8|11730.9|11730.3|758
1595940300000|2020-07-28 12:45:00|11731.3|11730.7|11730.9|11730.3|11732.2|11731.4|11727.6|11726.8|683
1595940600000|2020-07-28 12:50:00|11731|11730.4|11732.7|11731.8|11733.7|11733.1|11728.3|11727.5|557
1595940900000|2020-07-28 12:55:00|11732.3|11731.7|11733.6|11732.7|11734.4|11733.6|11728.9|11728.1|662
1595941200000|2020-07-28 13:00:00|11733.4|11732.5|11731.5|11730.9|11736.6|11735.8|11731.5|11730.9|749
1595941500000|2020-07-28 13:05:00|11731.6|11731|11726.2|11725.3|11732.8|11732.1|11722.1|11721.2|922
1595941800000|2020-07-28 13:10:00|11726.5|11725.6|11730.1|11729.2|11732|11731.1|11725.7|11725|798
1595942100000|2020-07-28 13:15:00|11730.3|11729.4|11732|11731.1|11733.8|11732.9|11726.1|11725.3|813
1595942400000|2020-07-28 13:20:00|11731.9|11731|11731.1|11730.5|11733.6|11732.8|11728|11727.3|697
1595942700000|2020-07-28 13:25:00|11731.2|11730.6|11730.5|11729.6|11733.7|11732.9|11727.9|11727.1|751
1595943000000|2020-07-28 13:30:00|11730.8|11729.9|11731.5|11730.6|11742.8|11741.9|11727.9|11727|1548
1595943300000|2020-07-28 13:35:00|11731.7|11730.8|11724.3|11723.4|11736.4|11735.6|11724|11723.1|1189
1595943600000|2020-07-28 13:40:00|11724.4|11723.5|11733.7|11732.8|11736.4|11735.5|11724.2|11723.3|936
1595943900000|2020-07-28 13:45:00|11733.5|11732.6|11739.8|11738.9|11741.6|11740.9|11731.6|11730.7|1144
1595944200000|2020-07-28 13:50:00|11739.7|11738.8|11731.8|11730.9|11740.9|11740|11730.3|11729.7|1090
1595944500000|2020-07-28 13:55:00|11731.9|11731|11733|11731.9|11735.1|11734.3|11729.5|11728.6|804
1595944800000|2020-07-28 14:00:00|11733.2|11731.6|11729.7|11728.8|11734.6|11733.7|11728.9|11728.1|1064
1595945100000|2020-07-28 14:05:00|11729.6|11728.7|11727.4|11726.5|11731.8|11730.9|11725.7|11724.8|1026
1595945400000|2020-07-28 14:10:00|11727.6|11726.7|11733.7|11733.1|11734.6|11733.7|11727.4|11726.5|1072
1595945700000|2020-07-28 14:15:00|11733.8|11733.2|11735.8|11734.9|11739|11738.2|11732.3|11731.4|1107
1595946000000|2020-07-28 14:20:00|11736|11735.2|11727.9|11727|11740.2|11739.3|11725.8|11724.9|1115
1595946300000|2020-07-28 14:25:00|11728.2|11727.3|11717|11716.1|11729.4|11728.6|11716.6|11715.7|1076
1595946600000|2020-07-28 14:30:00|11717.1|11716.2|11713.1|11712.5|11718.3|11717.4|11708.6|11707.9|1140
1595946900000|2020-07-28 14:35:00|11713.2|11712.3|11714.1|11713.5|11715.6|11714.8|11712.4|11711.7|972
1595947200000|2020-07-28 14:40:00|11714.2|11713.3|11714.8|11713.9|11718.6|11717.7|11711.6|11710.8|957
1595947500000|2020-07-28 14:45:00|11715.1|11714.2|11716.1|11715.2|11716.1|11715.2|11710.6|11709.7|883
1595947800000|2020-07-28 14:50:00|11716.2|11715.3|11722|11721.1|11724|11723.3|11715.7|11714.9|941
1595948100000|2020-07-28 14:55:00|11722.1|11721.2|11729.4|11728.8|11730.3|11729.5|11722.1|11721.2|1243
1595948400000|2020-07-28 15:00:00|11729.5|11728.9|11723.5|11722.6|11730.3|11729.4|11721.6|11720.7|921
1595948700000|2020-07-28 15:05:00|11723.3|11722.4|11717.9|11717|11723.4|11722.5|11716.6|11715.7|819
1595949000000|2020-07-28 15:10:00|11718.1|11717.2|11719.9|11719|11720.9|11720|11715.7|11715.1|825
1595949300000|2020-07-28 15:15:00|11719.7|11718.8|11714.4|11713.5|11721.8|11720.9|11714.2|11713.3|760
1595949600000|2020-07-28 15:20:00|11714.3|11713.4|11719.6|11718.7|11719.8|11719|11712.9|11712.1|698
1595949900000|2020-07-28 15:25:00|11719.4|11718.8|11718.5|11717.6|11720.4|11719.5|11716.1|11715.3|675
1595950200000|2020-07-28 15:30:00|11718.4|11717.5|11725.1|11724.2|11725.1|11724.2|11717.8|11716.9|746
1595950500000|2020-07-28 15:35:00|11725|11724.1|11725.3|11724.4|11727.6|11726.7|11720.5|11719.6|838
1595950800000|2020-07-28 15:40:00|11725.1|11724.5|11725.4|11724.5|11726.3|11725.4|11722.7|11721.8|701
1595951100000|2020-07-28 15:45:00|11725.3|11724.4|11727.8|11726.9|11728.5|11727.7|11723.7|11722.8|593
1595951400000|2020-07-28 15:50:00|11727.7|11726.8|11731.5|11730.6|11731.8|11730.9|11726.9|11726|606
1595951700000|2020-07-28 15:55:00|11731.4|11730.8|11732.4|11731.5|11732.9|11732.1|11730.1|11729.4|639
1595952000000|2020-07-28 16:00:00|11732.5|11731.6|11733.5|11732.6|11735.1|11734.3|11730.8|11730|656
1595952300000|2020-07-28 16:05:00|11733.4|11732.5|11731.1|11730.2|11733.6|11732.7|11730.4|11729.5|577
1595952600000|2020-07-28 16:10:00|11730.9|11730.3|11729.3|11728.7|11731.6|11730.8|11728.6|11727.8|526
1595952900000|2020-07-28 16:15:00|11729.4|11728.5|11732.5|11731.6|11734.1|11733.2|11729|11728.4|486
1595953200000|2020-07-28 16:20:00|11732.3|11731.7|11730.9|11730.3|11732.5|11731.8|11729.3|11728.6|564
1595953500000|2020-07-28 16:25:00|11731.1|11730.2|11731.2|11730.6|11731.8|11730.9|11729|11728.3|423
1595953800000|2020-07-28 16:30:00|11731.1|11730.2|11731.8|11731.2|11732.8|11732|11730|11729.2|432
1595954100000|2020-07-28 16:35:00|11731.9|11731.3|11734|11733.1|11735.7|11734.8|11731.9|11731.1|405
1595954400000|2020-07-28 16:40:00|11734.1|11733.2|11731.7|11730.8|11734.2|11733.5|11731.7|11730.8|348
1595954700000|2020-07-28 16:45:00|11731.6|11730.7|11733.8|11732.9|11733.8|11733.1|11731.2|11730.5|327
1595955000000|2020-07-28 16:50:00|11733.7|11732.8|11734.3|11733.7|11737.8|11737|11733.2|11732.5|548
1595955300000|2020-07-28 16:55:00|11734.4|11733.5|11735.3|11734.4|11736.2|11735.4|11733.7|11732.9|458
1595955600000|2020-07-28 17:00:00|11735.2|11734.3|11733.2|11732.3|11735.3|11734.4|11731.4|11730.5|378
1595955900000|2020-07-28 17:05:00|11733.3|11732.4|11735.4|11734.5|11736.5|11735.7|11732.7|11731.9|422
1595956200000|2020-07-28 17:10:00|11735.5|11734.6|11736.1|11735.2|11737.2|11736.3|11735.1|11734.3|422
1595956500000|2020-07-28 17:15:00|11735.9|11735|11736.5|11735.6|11737.7|11736.8|11735.3|11734.5|411
1595956800000|2020-07-28 17:20:00|11736.2|11735.3|11732|11731.1|11737.6|11736.9|11731.8|11731.1|489
1595957100000|2020-07-28 17:25:00|11731.9|11731|11730|11729.1|11732|11731.3|11728.4|11727.5|396
1595957400000|2020-07-28 17:30:00|11730.1|11729.2|11734.3|11733.4|11734.3|11733.4|11729.4|11728.7|310
1595957700000|2020-07-28 17:35:00|11734.1|11733.5|11734.3|11733.4|11734.5|11733.8|11732.4|11731.6|336
1595958000000|2020-07-28 17:40:00|11734.4|11733.5|11734|11733.1|11734.5|11733.8|11732.7|11731.9|327
1595958300000|2020-07-28 17:45:00|11733.9|11733|11736|11735.1|11736.6|11735.9|11733.8|11732.9|324
1595958600000|2020-07-28 17:50:00|11735.9|11735|11735.1|11734.5|11736.5|11735.6|11734.8|11734|319
1595958900000|2020-07-28 17:55:00|11735|11734.4|11731.2|11730.3|11735.9|11735.1|11731|11730.1|398
1595959200000|2020-07-28 18:00:00|11731.5|11730.9|11731.7|11730.8|11732.5|11731.8|11729.6|11728.7|480
1595959500000|2020-07-28 18:05:00|11731.6|11730.7|11727.5|11726.6|11731.7|11730.9|11727.1|11726.2|449
1595959800000|2020-07-28 18:10:00|11727.4|11726.8|11724.9|11724|11728.4|11727.8|11724.1|11723.2|485
1595960100000|2020-07-28 18:15:00|11724.6|11723.7|11722.7|11721.8|11726.6|11725.7|11722|11721.2|427
1595960400000|2020-07-28 18:20:00|11722.6|11722.1|11722.6|11721.7|11726.5|11725.8|11721.7|11720.8|466
1595960700000|2020-07-28 18:25:00|11722.5|11721.6|11722.3|11721.4|11723.8|11722.9|11719.6|11718.7|508
1595961000000|2020-07-28 18:30:00|11722.4|11721.8|11722.3|11721.4|11723.5|11722.7|11721.5|11720.8|400
1595961300000|2020-07-28 18:35:00|11722.1|11721.5|11727.3|11726.4|11728.5|11727.6|11722.1|11721.5|431
1595961600000|2020-07-28 18:40:00|11727.1|11726.2|11726.6|11726|11728.7|11727.9|11726.2|11725.3|465
1595961900000|2020-07-28 18:45:00|11726.5|11725.9|11724.5|11723.6|11726.8|11726|11723.1|11722.2|412
1595962200000|2020-07-28 18:50:00|11724.6|11723.7|11724.9|11724|11726.7|11725.9|11723.3|11722.4|513
1595962500000|2020-07-28 18:55:00|11725|11724.1|11724.3|11723.7|11727.2|11726.4|11723.9|11723.1|490
1595962800000|2020-07-28 19:00:00|11724.5|11723.6|11720|11719.1|11724.6|11723.9|11719.5|11718.6|530
1595963100000|2020-07-28 19:05:00|11719.9|11719|11722.6|11721.7|11724.5|11723.6|11719.4|11718.6|397
1595963400000|2020-07-28 19:10:00|11722.7|11721.8|11721.5|11720.6|11725|11724.1|11721.4|11720.5|328
1595963700000|2020-07-28 19:15:00|11721.6|11720.7|11724.7|11723.8|11724.7|11723.8|11721|11720.1|315
1595964000000|2020-07-28 19:20:00|11724.6|11723.7|11723.5|11722.6|11724.7|11723.8|11722.5|11721.6|307
1595964300000|2020-07-28 19:25:00|11723.6|11722.7|11722.1|11721.2|11724.3|11723.6|11722|11721.1|293
1595964600000|2020-07-28 19:30:00|11722.2|11721.3|11722.4|11721.5|11724.6|11723.7|11720.6|11719.7|454
1595964900000|2020-07-28 19:35:00|11722.6|11721.7|11722.7|11721.8|11723.9|11723|11722|11721.1|338
1595965200000|2020-07-28 19:40:00|11722.6|11721.7|11719.2|11718.6|11722.7|11722|11718.2|11717.3|427
1595965500000|2020-07-28 19:45:00|11719.3|11718.4|11720.5|11719.9|11722.3|11721.5|11719|11718.3|474
1595965800000|2020-07-28 19:50:00|11720.2|11719.6|11716.7|11716.1|11720.3|11719.6|11716.3|11715.5|658
1595966100000|2020-07-28 19:55:00|11716.6|11716|11714.4|11713.8|11717.1|11716.3|11712.5|11711.7|611
1595966400000|2020-07-28 20:00:00|11714.3|11713.4|11717.1|11716.2|11717.3|11716.4|11713.7|11712.8|402
1595966700000|2020-07-28 20:05:00|11717.2|11716.3|11717.5|11716.6|11717.7|11717|11717|11716.1|207
1595967000000|2020-07-28 20:10:00|11717.4|11716.5|11718.7|11717.8|11719.9|11719|11717.2|11716.4|319
1595967300000|2020-07-28 20:15:00|11718.5|11717.9|11720|11719.1|11720.7|11719.8|11718.5|11717.8|164
1595967600000|2020-07-28 20:20:00|11720.1|11719.2|11718.9|11718|11720.1|11719.2|11718.7|11717.8|114
1595967900000|2020-07-28 20:25:00|11718.8|11717.9|11717.8|11716.9|11719.5|11718.6|11717.3|11716.4|180
1595968200000|2020-07-28 20:30:00|11717.7|11716.8|11716.6|11716|11717.9|11717.2|11716.3|11715.6|174
1595968500000|2020-07-28 20:35:00|11716.7|11716.1|11716.1|11715.2|11717.2|11716.5|11715|11714.3|182
1595968800000|2020-07-28 20:40:00|11716|11715.1|11714.8|11713.9|11716.3|11715.5|11714.1|11713.2|214
1595969100000|2020-07-28 20:45:00|11714.7|11714.2|11717.4|11716.5|11717.6|11717|11714.7|11714|237
1595969400000|2020-07-28 20:50:00|11717.3|11716.4|11717.3|11716.4|11718.4|11717.5|11716.3|11715.4|213
1595969700000|2020-07-28 20:55:00|11717.2|11716.3|11716.8|11714.8|11719|11717.8|11715.8|11714.3|369
1595970000000|2020-07-28 21:00:00|11716.9|11714.5|11719|11713|11719.3|11714.6|11716.9|11712.9|39
1595970300000|2020-07-28 21:05:00|11721|11715|11720.2|11714.2|11721.3|11715.3|11715.8|11711.8|196
1595970600000|2020-07-28 21:10:00|11719.7|11713.7|11719.3|11716.1|11721.2|11716.1|11719.3|11713.3|152
1595970900000|2020-07-28 21:15:00|11718.4|11715.7|11720.4|11714.7|11722.5|11716.5|11718.4|11714.1|129
1595971200000|2020-07-28 21:20:00|11720.2|11714.5|11722|11716|11722.4|11716.4|11718.6|11714|137
1595971500000|2020-07-28 21:25:00|11723|11717|11721.2|11715.2|11723.6|11718|11720.6|11714.6|162
1595971800000|2020-07-28 21:30:00|11721.1|11715.1|11723.3|11718.3|11724.3|11718.6|11720.6|11715.1|230
1595972100000|2020-07-28 21:35:00|11723.4|11718.2|11723.7|11718.2|11724|11719.2|11722.6|11717.4|163
1595972400000|2020-07-28 21:40:00|11723.6|11718.3|11723.6|11719.7|11724|11719.9|11721.2|11717.7|390
1595972700000|2020-07-28 21:45:00|11723.3|11719.8|11723.9|11719.7|11724.4|11719.8|11722.9|11719.1|399
1595973000000|2020-07-28 21:50:00|11724.1|11719.5|11724.2|11719.5|11724.6|11719.7|11723.3|11718.5|531
1595973300000|2020-07-28 21:55:00|11724.1|11719.6|11722.7|11719.5|11724.4|11719.7|11722.5|11718.9|293
1595973600000|2020-07-28 22:00:00|11722.9|11719.4|11722.2|11720.9|11723.9|11721.9|11721.8|11719|538
1595973900000|2020-07-28 22:05:00|11722.3|11720.8|11723.1|11721.9|11723.9|11723|11721.7|11720.6|379
1595974200000|2020-07-28 22:10:00|11722.9|11722|11723|11722.1|11724|11722.9|11722.8|11721.8|221
1595974500000|2020-07-28 22:15:00|11723.2|11722.3|11723.7|11722.8|11724.1|11723.2|11722.5|11721.6|178
1595974800000|2020-07-28 22:20:00|11723.6|11722.7|11723.3|11722.4|11723.9|11723|11723.1|11722|163
1595975100000|2020-07-28 22:25:00|11723.4|11722.5|11719.7|11718.8|11723.5|11722.6|11719.1|11718.2|181
1595975400000|2020-07-28 22:30:00|11719.6|11718.7|11719.3|11718.4|11720.7|11719.8|11719|11718.1|297
1595975700000|2020-07-28 22:35:00|11719.2|11718.3|11721.6|11720.7|11722.5|11721.6|11718.8|11717.8|231
1595976000000|2020-07-28 22:40:00|11721.5|11720.6|11720.7|11719.8|11721.6|11720.7|11719.6|11718.7|218
1595976300000|2020-07-28 22:45:00|11720.8|11719.9|11720.2|11719.3|11721.2|11720.3|11719.3|11718.4|145
1595976600000|2020-07-28 22:50:00|11720.3|11719.4|11721.5|11720.6|11721.5|11720.6|11720.2|11719.3|213
1595976900000|2020-07-28 22:55:00|11721.4|11720.5|11720.7|11719.8|11722.8|11721.9|11719.9|11718.9|279
1595977200000|2020-07-28 23:00:00|11720.9|11720|11720.5|11719.6|11721.4|11720.5|11719.7|11718.8|294
1595977500000|2020-07-28 23:05:00|11720.4|11719.5|11720.3|11719.4|11720.8|11719.9|11719.7|11718.8|162
1595977800000|2020-07-28 23:10:00|11720.4|11719.5|11721.5|11720.6|11721.7|11720.8|11720.4|11719.5|177
1595978100000|2020-07-28 23:15:00|11721.6|11720.7|11721.6|11720.7|11722.4|11721.5|11721.3|11720.4|155
1595978400000|2020-07-28 23:20:00|11721.5|11720.6|11719.3|11718.4|11721.5|11720.6|11718.7|11717.9|214
1595978700000|2020-07-28 23:25:00|11719.2|11718.3|11718.8|11717.9|11719.5|11718.6|11718.7|11717.8|119
1595979000000|2020-07-28 23:30:00|11719|11718.1|11720.5|11719.6|11720.7|11719.8|11719|11718.1|113
1595979300000|2020-07-28 23:35:00|11720.6|11719.7|11721.3|11720.4|11721.5|11720.6|11720.6|11719.7|139
1595979600000|2020-07-28 23:40:00|11721.4|11720.5|11720.6|11719.7|11721.4|11720.5|11719.9|11719|103
1595979900000|2020-07-28 23:45:00|11720.5|11719.6|11720|11719.1|11722.1|11721.2|11720|11719.1|179
1595980200000|2020-07-28 23:50:00|11720.1|11719.2|11718.9|11718|11720.1|11719.2|11718.3|11717.5|217
1595980500000|2020-07-28 23:55:00|11719|11718.1|11719.2|11718.3|11719.5|11718.6|11718.7|11717.8|111
1595980800000|2020-07-29 00:00:00|11719.1|11718.2|11718.4|11717.8|11722|11721.1|11718.1|11717.2|392
1595981100000|2020-07-29 00:05:00|11718.5|11717.6|11721.2|11720.3|11721.8|11721|11717.9|11717.3|452
1595981400000|2020-07-29 00:10:00|11721.3|11720.4|11719.6|11718.7|11721.4|11720.6|11717.4|11716.6|472
1595981700000|2020-07-29 00:15:00|11719.7|11718.8|11724.4|11723.8|11725.1|11724.2|11719.7|11718.8|469
1595982000000|2020-07-29 00:20:00|11724.5|11723.9|11725.5|11724.6|11726.1|11725.2|11724.2|11723.3|403
1595982300000|2020-07-29 00:25:00|11725.4|11724.5|11723|11722.1|11725.9|11725.1|11720.9|11720|272
1595982600000|2020-07-29 00:30:00|11723.1|11722.2|11723.3|11722.4|11724.7|11723.8|11722.7|11721.9|293
1595982900000|2020-07-29 00:35:00|11723.5|11722.6|11721.1|11720.5|11724.1|11723.2|11721|11720.2|298
1595983200000|2020-07-29 00:40:00|11721.3|11720.4|11716.9|11716|11721.4|11720.6|11716.7|11715.9|367
1595983500000|2020-07-29 00:45:00|11716.8|11715.9|11719.4|11718.5|11720|11719.2|11714.5|11713.7|594
1595983800000|2020-07-29 00:50:00|11719.3|11718.7|11720.1|11719.2|11721.8|11720.9|11718.5|11717.8|514
1595984100000|2020-07-29 00:55:00|11720.2|11719.6|11722.1|11721.2|11722.2|11721.4|11719.6|11718.8|380
1595984400000|2020-07-29 01:00:00|11722.2|11721.3|11722.2|11721.3|11722.9|11722|11718.3|11717.4|574
1595984700000|2020-07-29 01:05:00|11722.3|11721.4|11722.3|11721.4|11722.6|11721.7|11719.6|11718.7|304
1595985000000|2020-07-29 01:10:00|11722.4|11721.5|11722.1|11721.2|11723.2|11722.3|11720|11719.2|466
1595985300000|2020-07-29 01:15:00|11722.2|11721.3|11720.6|11719.7|11723.2|11722.3|11719.1|11718.2|412
1595985600000|2020-07-29 01:20:00|11720.7|11719.8|11721.1|11720.2|11721.9|11721|11718.3|11717.5|530
1595985900000|2020-07-29 01:25:00|11721.2|11720.5|11720.8|11720.2|11721.7|11720.8|11718.3|11717.5|430
1595986200000|2020-07-29 01:30:00|11721|11720.1|11716.7|11715.8|11721.2|11720.3|11716.5|11715.7|579
1595986500000|2020-07-29 01:35:00|11716.8|11715.9|11718.9|11718|11719.5|11718.8|11715.7|11714.8|513
1595986800000|2020-07-29 01:40:00|11719.1|11718.2|11719.8|11718.9|11720|11719.1|11717.5|11716.8|493
1595987100000|2020-07-29 01:45:00|11719.7|11718.8|11723.2|11722.3|11723.4|11722.7|11718.8|11717.9|475
1595987400000|2020-07-29 01:50:00|11723.3|11722.4|11723.4|11722.5|11724.4|11723.7|11722.7|11721.8|427
1595987700000|2020-07-29 01:55:00|11723.5|11722.6|11724.6|11723.7|11724.9|11724.2|11722|11721.1|300
1595988000000|2020-07-29 02:00:00|11724.7|11723.8|11722.9|11722|11725.4|11724.5|11721.8|11720.9|456
1595988300000|2020-07-29 02:05:00|11723|11722.1|11721.9|11721|11723.8|11722.9|11720.6|11719.8|467
1595988600000|2020-07-29 02:10:00|11722.2|11721.3|11722|11721.1|11723.2|11722.3|11721.5|11720.6|310
1595988900000|2020-07-29 02:15:00|11721.9|11721|11723.8|11722.9|11723.9|11723|11721.9|11721|303
1595989200000|2020-07-29 02:20:00|11723.9|11723|11723.6|11722.7|11725.3|11724.4|11722.3|11721.4|314
1595989500000|2020-07-29 02:25:00|11723.7|11722.8|11723.7|11722.8|11724.4|11723.6|11721.7|11720.8|304
1595989800000|2020-07-29 02:30:00|11723.8|11722.9|11725.4|11724.5|11725.8|11724.9|11723.7|11722.8|374
1595990100000|2020-07-29 02:35:00|11725|11724.4|11727.4|11726.8|11728.1|11727.3|11724.8|11724.2|446
1595990400000|2020-07-29 02:40:00|11727.3|11726.7|11727.7|11726.8|11728.5|11727.6|11726.4|11725.5|315
1595990700000|2020-07-29 02:45:00|11727.6|11726.7|11729.7|11728.8|11731.6|11730.7|11727.5|11726.7|400
1595991000000|2020-07-29 02:50:00|11729.8|11728.9|11728.9|11728|11729.9|11729|11726.6|11725.7|291
1595991300000|2020-07-29 02:55:00|11729|11728.1|11728.9|11728|11729.7|11728.9|11727.3|11726.4|348
1595991600000|2020-07-29 03:00:00|11728.8|11728.2|11729.5|11728.6|11730|11729.1|11727.3|11726.4|276
1595991900000|2020-07-29 03:05:00|11729.4|11728.5|11728.9|11728|11730.7|11730|11728.4|11727.6|326
1595992200000|2020-07-29 03:10:00|11728.8|11727.9|11729.4|11728.5|11729.8|11728.9|11727.5|11726.7|359
1595992500000|2020-07-29 03:15:00|11729.5|11728.6|11731.2|11730.3|11731.5|11730.6|11729.1|11728.2|328
1595992800000|2020-07-29 03:20:00|11731.3|11730.4|11732.3|11731.4|11732.6|11731.7|11730.2|11729.3|183
1595993100000|2020-07-29 03:25:00|11732|11731.1|11731|11730.1|11732|11731.1|11730.1|11729.2|318
1595993400000|2020-07-29 03:30:00|11730.7|11729.8|11730.8|11729.9|11732.6|11731.9|11730.3|11729.4|264
1595993700000|2020-07-29 03:35:00|11730.9|11730|11729.8|11728.9|11731|11730.1|11729.3|11728.5|236
1595994000000|2020-07-29 03:40:00|11729.9|11729|11729.1|11728.2|11730.3|11729.7|11726.3|11725.4|465
1595994300000|2020-07-29 03:45:00|11729|11728.4|11730.5|11729.6|11730.5|11729.7|11728.4|11727.5|357
1595994600000|2020-07-29 03:50:00|11730.4|11729.8|11729.9|11729|11731.9|11731.2|11729.7|11728.8|320
1595994900000|2020-07-29 03:55:00|11730|11729.1|11729.2|11728.3|11731.4|11730.5|11725.3|11724.4|569
1595995200000|2020-07-29 04:00:00|11729.3|11728.4|11729.8|11728.9|11730.4|11729.6|11728.4|11727.6|344
1595995500000|2020-07-29 04:05:00|11729.7|11728.8|11733.5|11732.6|11733.5|11732.7|11729.4|11728.6|321
1595995800000|2020-07-29 04:10:00|11733.4|11732.5|11731.8|11730.9|11733.7|11732.8|11731.4|11730.7|295
1595996100000|2020-07-29 04:15:00|11731.7|11731.1|11731.9|11731|11732.2|11731.6|11730.9|11730|200
1595996400000|2020-07-29 04:20:00|11731.7|11731.1|11731.5|11730.6|11732|11731.3|11731|11730.3|167
1595996700000|2020-07-29 04:25:00|11731.4|11730.5|11733.9|11733|11733.9|11733|11730.7|11729.8|237
1595997000000|2020-07-29 04:30:00|11733.8|11732.9|11732.1|11731.2|11733.8|11732.9|11731.1|11730.4|233
1595997300000|2020-07-29 04:35:00|11732|11731.1|11734.1|11733.2|11734.4|11733.6|11731.9|11731.1|252
1595997600000|2020-07-29 04:40:00|11734|11733.4|11731.4|11730.8|11734.3|11733.4|11731.3|11730.6|222
1595997900000|2020-07-29 04:45:00|11731.3|11730.7|11729.1|11728.2|11731.9|11731.1|11728.6|11727.9|266
1595998200000|2020-07-29 04:50:00|11729|11728.1|11727.1|11726.2|11729.4|11728.5|11727.1|11726.2|264
1595998500000|2020-07-29 04:55:00|11727|11726.1|11730.1|11729.2|11730.4|11729.7|11725.4|11724.5|437
1595998800000|2020-07-29 05:00:00|11730.3|11729.4|11727.7|11726.8|11730.3|11729.4|11726.3|11725.4|344
1595999100000|2020-07-29 05:05:00|11727.8|11726.9|11726|11725.1|11728|11727.1|11725.6|11724.9|307
1595999400000|2020-07-29 05:10:00|11725.9|11725|11727.7|11726.8|11728.3|11727.4|11725.2|11724.3|249
1595999700000|2020-07-29 05:15:00|11727.6|11726.7|11728.9|11728|11729.2|11728.3|11726.4|11725.6|233
1596000000000|2020-07-29 05:20:00|11728.8|11727.9|11732.8|11731.9|11732.9|11732|11728.3|11727.6|344
1596000300000|2020-07-29 05:25:00|11732.9|11732|11730.2|11729.6|11733|11732.3|11729.7|11728.9|258
1596000600000|2020-07-29 05:30:00|11730.3|11729.3|11729.4|11728.5|11730.7|11729.8|11728.2|11727.5|273
1596000900000|2020-07-29 05:35:00|11729.3|11728.7|11730.9|11730|11731.4|11730.5|11727.9|11727.1|242
1596001200000|2020-07-29 05:40:00|11730.8|11729.9|11730.1|11729.2|11731.4|11730.6|11729|11728.2|256
1596001500000|2020-07-29 05:45:00|11729.9|11729.3|11726.6|11726|11730.9|11730.3|11726.5|11725.8|261
1596001800000|2020-07-29 05:50:00|11726.2|11725.7|11732.5|11731.6|11733.1|11732.2|11726.1|11725.4|377
1596002100000|2020-07-29 05:55:00|11732.3|11731.4|11735.1|11734.2|11735.3|11734.5|11731.5|11730.6|448
1596002400000|2020-07-29 06:00:00|11734.9|11734|11734.9|11734|11735.7|11734.8|11732.4|11731.6|549
1596002700000|2020-07-29 06:05:00|11735|11734.1|11736.8|11736.2|11737.5|11736.8|11734.2|11733.5|634
1596003000000|2020-07-29 06:10:00|11736.9|11736.3|11741.3|11740.4|11741.9|11741.1|11735.6|11734.7|571
1596003300000|2020-07-29 06:15:00|11741.2|11740.3|11741.9|11741|11744.2|11743.3|11739.4|11738.6|668
1596003600000|2020-07-29 06:20:00|11742|11741.1|11739.2|11738.3|11742.9|11742.2|11738.7|11737.8|475
1596003900000|2020-07-29 06:25:00|11739.3|11738.4|11738.9|11738.3|11740.5|11739.6|11738.4|11737.8|663
1596004200000|2020-07-29 06:30:00|11739|11738.4|11748|11747.1|11748.2|11747.5|11738.9|11738.2|614
1596004500000|2020-07-29 06:35:00|11747.8|11747.2|11743.8|11742.9|11750.6|11749.7|11742.8|11742.2|696
1596004800000|2020-07-29 06:40:00|11743.6|11743|11750|11749.1|11750.4|11749.6|11743.1|11742.4|551
1596005100000|2020-07-29 06:45:00|11749.8|11749.2|11751.1|11750.5|11751.4|11750.7|11747.9|11747|667
1596005400000|2020-07-29 06:50:00|11751.2|11750.6|11746.8|11746.2|11751.2|11750.6|11746.4|11745.6|514
1596005700000|2020-07-29 06:55:00|11746.7|11746.1|11748.1|11747.2|11749.4|11748.8|11746.4|11745.6|452
1596006000000|2020-07-29 07:00:00|11748|11747.4|11752.1|11751.5|11755.3|11754.4|11746.5|11745.6|908
1596006300000|2020-07-29 07:05:00|11752.2|11751.6|11753.3|11752.7|11754.7|11754.1|11749.7|11749.1|743
1596006600000|2020-07-29 07:10:00|11753.4|11752.8|11752.8|11752.2|11758|11757.1|11751.1|11750.3|713
1596006900000|2020-07-29 07:15:00|11752.9|11752|11747.3|11746.7|11753.2|11752.6|11743.8|11743.2|804
1596007200000|2020-07-29 07:20:00|11747.4|11746.8|11748.2|11747.3|11749.8|11749.2|11744.2|11743.6|756
1596007500000|2020-07-29 07:25:00|11748|11747.4|11749.5|11748.9|11751.1|11750.4|11746.5|11745.9|666
1596007800000|2020-07-29 07:30:00|11749.8|11749.2|11751.3|11750.7|11752|11751.4|11748.6|11748|621
1596008100000|2020-07-29 07:35:00|11751.2|11750.6|11755|11754.4|11756.8|11756.1|11750.7|11750.1|763
1596008400000|2020-07-29 07:40:00|11755.1|11754.5|11769.3|11768.4|11770.3|11769.7|11753.8|11753.2|1173
1596008700000|2020-07-29 07:45:00|11769.4|11768.5|11762.5|11761.9|11770|11769.2|11761.8|11761.1|1050
1596009000000|2020-07-29 07:50:00|11762.7|11762.1|11762.7|11762.1|11766.2|11765.6|11760.4|11759.5|1005
1596009300000|2020-07-29 07:55:00|11762.8|11761.9|11759.7|11759.1|11765|11764.3|11758.7|11758|850
1596009600000|2020-07-29 08:00:00|11759.8|11759.2|11755.1|11754.5|11760.3|11759.7|11754.5|11753.9|845
1596009900000|2020-07-29 08:05:00|11755|11754.4|11756|11755.1|11756.7|11755.8|11754.4|11753.7|643
1596010200000|2020-07-29 08:10:00|11756.1|11755.2|11759.2|11758.6|11760.4|11759.7|11755.5|11754.7|586
1596010500000|2020-07-29 08:15:00|11759.1|11758.5|11760.8|11760.2|11763.8|11762.9|11758.8|11758|647
1596010800000|2020-07-29 08:20:00|11760.9|11760|11753.3|11752.4|11763.1|11762.2|11752.7|11751.8|753
1596011100000|2020-07-29 08:25:00|11753|11752.3|11754|11753.4|11755.7|11755|11751|11750.3|630
1596011400000|2020-07-29 08:30:00|11754.3|11753.3|11749.8|11748.9|11755.1|11754.4|11748.9|11748.3|591
1596011700000|2020-07-29 08:35:00|11749.7|11749.1|11755.7|11755.1|11756.6|11756|11749.5|11748.8|684
1596012000000|2020-07-29 08:40:00|11755.8|11755.2|11754.8|11753.9|11756.5|11755.9|11753.5|11752.8|469
1596012300000|2020-07-29 08:45:00|11754.9|11754|11752.5|11751.6|11756.1|11755.5|11752.2|11751.4|571
1596012600000|2020-07-29 08:50:00|11752.4|11751.8|11751.7|11751.1|11753.9|11753.2|11747.6|11746.8|650
1596012900000|2020-07-29 08:55:00|11751.8|11751.2|11751.1|11750.5|11753.3|11752.7|11747.6|11746.9|608
1596013200000|2020-07-29 09:00:00|11751.2|11750.6|11747.9|11747.3|11752|11751.4|11746.5|11745.9|580
1596013500000|2020-07-29 09:05:00|11748.1|11747.5|11748.7|11748.1|11752.1|11751.5|11745.6|11744.9|642
1596013800000|2020-07-29 09:10:00|11748.8|11748.2|11752.2|11751.6|11753.2|11752.5|11748.2|11747.6|662
1596014100000|2020-07-29 09:15:00|11752.3|11751.7|11752.7|11751.8|11754.9|11754.2|11751.5|11750.7|614
1596014400000|2020-07-29 09:20:00|11752.5|11751.9|11750|11749.4|11753.1|11752.2|11748.1|11747.5|519
1596014700000|2020-07-29 09:25:00|11750.1|11749.5|11749.5|11748.9|11752.8|11752.1|11747.4|11746.8|482
1596015000000|2020-07-29 09:30:00|11749.4|11748.8|11743.3|11742.7|11751.4|11750.7|11742.3|11741.5|687
1596015300000|2020-07-29 09:35:00|11743.2|11742.6|11744.9|11744.3|11745.8|11745.2|11742.2|11741.6|611
1596015600000|2020-07-29 09:40:00|11744.8|11744.2|11749.3|11748.4|11749.8|11749.1|11744.8|11744.2|495
1596015900000|2020-07-29 09:45:00|11749.1|11748.5|11751.1|11750.5|11752.1|11751.5|11748.1|11747.5|472
1596016200000|2020-07-29 09:50:00|11751|11750.4|11744.9|11744.3|11751.7|11751|11744.7|11744.1|573
1596016500000|2020-07-29 09:55:00|11744.8|11744.2|11747.6|11747|11748.5|11747.9|11744|11743.3|508
1596016800000|2020-07-29 10:00:00|11747.5|11746.9|11751.9|11751.3|11753.3|11752.7|11747.5|11746.9|593
1596017100000|2020-07-29 10:05:00|11751.8|11751.2|11753.9|11753.3|11754.9|11754.3|11751.1|11750.5|540
1596017400000|2020-07-29 10:10:00|11753.8|11753.2|11751.6|11751|11753.9|11753.3|11748.2|11747.6|493
1596017700000|2020-07-29 10:15:00|11751.8|11750.9|11746.3|11745.7|11752.3|11751.6|11745.9|11745.2|555
1596018000000|2020-07-29 10:20:00|11746.2|11745.6|11749.9|11749.3|11750.2|11749.6|11746.2|11745.4|526
1596018300000|2020-07-29 10:25:00|11750|11749.1|11748.7|11747.8|11751.3|11750.5|11748.1|11747.4|402
1596018600000|2020-07-29 10:30:00|11748.8|11747.9|11751.5|11750.6|11752.6|11752|11745.7|11744.9|542
1596018900000|2020-07-29 10:35:00|11751.4|11750.5|11749.7|11749.1|11753.4|11752.8|11749.4|11748.6|443
1596019200000|2020-07-29 10:40:00|11749.6|11749|11745.8|11745.2|11749.9|11749.3|11745.8|11745.2|445
1596019500000|2020-07-29 10:45:00|11745.6|11745|11749.1|11748.5|11750.9|11750.3|11742.8|11742.2|742
1596019800000|2020-07-29 10:50:00|11749|11748.4|11747.8|11746.9|11750.1|11749.4|11746.6|11745.8|446
1596020100000|2020-07-29 10:55:00|11748.1|11747.2|11746.8|11745.9|11748.3|11747.6|11743.7|11743.1|593
1596020400000|2020-07-29 11:00:00|11746.7|11745.8|11739.6|11739|11747.3|11746.5|11739.4|11738.5|640
1596020700000|2020-07-29 11:05:00|11739.5|11738.9|11734.9|11734.3|11739.6|11739|11733.7|11732.9|696
1596021000000|2020-07-29 11:10:00|11735|11734.1|11732.4|11731.8|11735.5|11734.8|11732|11731.3|670
1596021300000|2020-07-29 11:15:00|11732.1|11731.5|11730|11729.4|11732.7|11731.9|11729.4|11728.6|670
1596021600000|2020-07-29 11:20:00|11730.3|11729.3|11733.5|11732.6|11733.7|11732.9|11729.9|11729.2|587
1596021900000|2020-07-29 11:25:00|11733.6|11732.7|11734.4|11733.5|11735.8|11734.9|11733.1|11732.3|532
1596022200000|2020-07-29 11:30:00|11734.5|11733.6|11732.9|11732|11736.2|11735.5|11732.1|11731.4|690
1596022500000|2020-07-29 11:35:00|11733|11732.1|11734.6|11733.7|11735.3|11734.6|11729.9|11729|542
1596022800000|2020-07-29 11:40:00|11734.8|11733.9|11732.1|11731.2|11737.6|11736.9|11728.9|11728|713
1596023100000|2020-07-29 11:45:00|11732|11731.4|11731|11730.1|11733.6|11732.7|11730.3|11729.4|616
1596023400000|2020-07-29 11:50:00|11730.8|11729.9|11728.5|11727.9|11730.9|11730.1|11727.1|11726.2|520
1596023700000|2020-07-29 11:55:00|11728.6|11727.7|11722.9|11722|11729.2|11728.4|11720.7|11719.9|752
1596024000000|2020-07-29 12:00:00|11722.8|11721.9|11720.8|11719.9|11724.1|11723.2|11718.9|11718.1|856
1596024300000|2020-07-29 12:05:00|11720.7|11719.8|11724.7|11723.8|11725.9|11725.2|11720.1|11719.3|673
1596024600000|2020-07-29 12:10:00|11724.5|11723.9|11725.5|11724.6|11728.2|11727.6|11721.6|11720.9|634
1596024900000|2020-07-29 12:15:00|11725.4|11724.5|11728.3|11727.7|11729.1|11728.2|11721.1|11720.4|733
1596025200000|2020-07-29 12:20:00|11728.1|11727.5|11726.5|11725.6|11731.5|11730.6|11726.3|11725.4|625
1596025500000|2020-07-29 12:25:00|11726.4|11725.5|11728.4|11727.5|11729.8|11728.9|11725.4|11724.5|513
1596025800000|2020-07-29 12:30:00|11728.7|11727.8|11730.5|11729.6|11731.6|11730.7|11727.7|11726.8|574
1596026100000|2020-07-29 12:35:00|11730.4|11729.5|11730.9|11730|11732.7|11732.1|11729.2|11728.4|645
1596026400000|2020-07-29 12:40:00|11731|11730.1|11733|11732.1|11733|11732.1|11727.7|11726.8|594
1596026700000|2020-07-29 12:45:00|11732.9|11732|11736.2|11735.3|11738.1|11737.2|11732.9|11732|662
1596027000000|2020-07-29 12:50:00|11736.3|11735.4|11742.7|11741.8|11743.3|11742.4|11736.1|11735.2|588
1596027300000|2020-07-29 12:55:00|11742.9|11742|11743.9|11743|11746|11745.3|11742.1|11741.5|674
1596027600000|2020-07-29 13:00:00|11744.1|11743.2|11749.2|11748.3|11749.9|11749|11742.5|11741.6|745
1596027900000|2020-07-29 13:05:00|11749|11748.1|11754|11753.1|11754.1|11753.2|11748.8|11748|715
1596028200000|2020-07-29 13:10:00|11753.6|11753|11756.4|11755.5|11757.9|11757.1|11751.9|11751.1|530
1596028500000|2020-07-29 13:15:00|11756.3|11755.4|11751.4|11750.5|11756.4|11755.5|11750|11749.1|618
1596028800000|2020-07-29 13:20:00|11751.7|11750.8|11756.1|11755.2|11757|11756.1|11751.7|11750.8|599
1596029100000|2020-07-29 13:25:00|11756.2|11755.3|11753.1|11752.2|11756.4|11755.5|11752.2|11751.5|512
1596029400000|2020-07-29 13:30:00|11752.9|11752|11759.5|11758.6|11764.7|11763.8|11752.9|11752|906
1596029700000|2020-07-29 13:35:00|11759.4|11758.5|11756.9|11756|11760.8|11759.9|11754.6|11753.7|787
1596030000000|2020-07-29 13:40:00|11756.8|11755.9|11752|11751.1|11757.3|11756.4|11748.3|11747.4|1007
1596030300000|2020-07-29 13:45:00|11752.3|11751.4|11751.5|11750.6|11755.8|11754.9|11749.8|11748.9|929
1596030600000|2020-07-29 13:50:00|11751.4|11750.5|11753.6|11752.7|11754.6|11753.7|11749.3|11748.4|730
1596030900000|2020-07-29 13:55:00|11753.7|11753|11755.7|11754.8|11758.3|11757.5|11753.6|11752.7|853
1596031200000|2020-07-29 14:00:00|11755.6|11754.7|11761|11760.1|11761.1|11760.2|11755.4|11754.5|824
1596031500000|2020-07-29 14:05:00|11761.1|11760.2|11760.8|11759.9|11764.9|11764|11758.2|11757.3|724
1596031800000|2020-07-29 14:10:00|11760.9|11760|11753.9|11753|11765.1|11764.3|11753.9|11753|801
1596032100000|2020-07-29 14:15:00|11753.8|11752.9|11756.4|11755.5|11761.6|11760.7|11752|11751.1|808
1596032400000|2020-07-29 14:20:00|11756.3|11755.4|11755.4|11754.5|11759.4|11758.7|11754.6|11753.8|672
1596032700000|2020-07-29 14:25:00|11755.7|11754.8|11757.6|11756.7|11759.5|11758.6|11754.4|11753.5|674
1596033000000|2020-07-29 14:30:00|11757.9|11757|11754.5|11753.6|11760.8|11760|11752.5|11751.7|789
1596033300000|2020-07-29 14:35:00|11754.6|11753.7|11759.5|11758.6|11760.9|11760|11752.7|11751.9|660
1596033600000|2020-07-29 14:40:00|11759.4|11758.5|11771.4|11770.5|11775.4|11774.5|11758.4|11757.7|874
1596033900000|2020-07-29 14:45:00|11771.3|11770.4|11774.8|11773.9|11778|11777.1|11767.7|11766.9|951
1596034200000|2020-07-29 14:50:00|11774.9|11774|11776.8|11775.9|11778.4|11777.6|11774.3|11773.5|964
1596034500000|2020-07-29 14:55:00|11776.9|11776|11775.4|11774.5|11778.8|11778.1|11772.6|11771.8|1162
1596034800000|2020-07-29 15:00:00|11775.5|11774.6|11768.8|11767.9|11775.8|11775.2|11768.1|11767.2|1008
1596035100000|2020-07-29 15:05:00|11768.7|11767.8|11771.4|11770.5|11774.1|11773.2|11764.7|11763.8|695
1596035400000|2020-07-29 15:10:00|11771.2|11770.3|11766.9|11766|11771.4|11770.7|11766.7|11765.8|549
1596035700000|2020-07-29 15:15:00|11766.8|11765.9|11767.9|11767|11772.7|11771.9|11766.4|11765.5|589
1596036000000|2020-07-29 15:20:00|11768.4|11767.8|11768.7|11767.8|11771|11770.3|11766.4|11765.5|598
1596036300000|2020-07-29 15:25:00|11768.8|11767.9|11773.2|11772.3|11774.4|11773.5|11767.7|11766.8|579
1596036600000|2020-07-29 15:30:00|11773.5|11772.6|11770.8|11769.9|11773.6|11772.7|11769.2|11768.3|589
1596036900000|2020-07-29 15:35:00|11770.5|11769.6|11772.7|11771.8|11773|11772.1|11769.1|11768.2|497
1596037200000|2020-07-29 15:40:00|11772.8|11771.9|11775.9|11775|11777.1|11776.5|11772.8|11771.9|523
1596037500000|2020-07-29 15:45:00|11776.2|11775.3|11774.8|11773.9|11776.7|11775.8|11773.2|11772.3|492
1596037800000|2020-07-29 15:50:00|11774.9|11774|11774.8|11773.9|11777.5|11776.6|11774.8|11773.9|422
1596038100000|2020-07-29 15:55:00|11774.7|11773.8|11769.8|11768.9|11775.2|11774.3|11767.3|11766.4|638
1596038400000|2020-07-29 16:00:00|11770|11769.4|11771.5|11770.6|11772.3|11771.4|11767.2|11766.3|559
1596038700000|2020-07-29 16:05:00|11771.6|11770.7|11775.3|11774.4|11775.5|11774.7|11771.6|11770.7|485
1596039000000|2020-07-29 16:10:00|11775.2|11774.3|11773.7|11772.8|11777.8|11776.9|11773.6|11772.7|442
1596039300000|2020-07-29 16:15:00|11773.3|11772.4|11770.6|11769.7|11773.6|11772.7|11770.1|11769.2|422
1596039600000|2020-07-29 16:20:00|11770.8|11769.9|11768.7|11767.8|11771.9|11771|11768.7|11767.8|416
1596039900000|2020-07-29 16:25:00|11768.8|11767.9|11771.1|11770.2|11772.5|11771.6|11768.7|11767.8|354
1596040200000|2020-07-29 16:30:00|11770.9|11770|11773.9|11773|11774.3|11773.4|11769.8|11768.9|352
1596040500000|2020-07-29 16:35:00|11773.8|11772.9|11774.7|11773.8|11775.2|11774.3|11773.2|11772.3|379
1596040800000|2020-07-29 16:40:00|11774.6|11773.7|11774.8|11773.9|11775.9|11775|11772.7|11771.8|308
1596041100000|2020-07-29 16:45:00|11774.5|11773.6|11774.2|11773.3|11775.7|11774.8|11773.8|11772.9|326
1596041400000|2020-07-29 16:50:00|11774.1|11773.2|11775.8|11774.9|11776.3|11775.6|11773.6|11772.7|316
1596041700000|2020-07-29 16:55:00|11775.9|11775|11774.1|11773.2|11777.4|11776.8|11773.7|11772.8|431
1596042000000|2020-07-29 17:00:00|11773.9|11773|11775.9|11775|11776.3|11775.5|11773.4|11772.5|394
1596042300000|2020-07-29 17:05:00|11775.8|11774.9|11774.6|11773.7|11776.9|11776.1|11773.9|11773.2|322
1596042600000|2020-07-29 17:10:00|11774.7|11773.8|11771.9|11771|11775.5|11774.9|11771.3|11770.4|422
1596042900000|2020-07-29 17:15:00|11771.8|11770.9|11776.1|11775.2|11776.1|11775.2|11770.5|11769.7|467
1596043200000|2020-07-29 17:20:00|11776|11775.1|11775.9|11775|11780.5|11779.6|11775|11774.3|488
1596043500000|2020-07-29 17:25:00|11775.5|11774.6|11778.4|11777.5|11780.5|11779.6|11774.8|11773.9|465
1596043800000|2020-07-29 17:30:00|11778.3|11777.4|11775.4|11774.5|11779.2|11778.3|11774.6|11773.7|393
1596044100000|2020-07-29 17:35:00|11775.5|11774.6|11778.1|11777.2|11778.1|11777.2|11775.1|11774.2|307
1596044400000|2020-07-29 17:40:00|11778|11777.1|11787.3|11786.4|11789.2|11788.3|11777.3|11776.4|685
1596044700000|2020-07-29 17:45:00|11787.2|11786.3|11788.3|11787.4|11788.3|11787.4|11784.1|11783.3|524
1596045000000|2020-07-29 17:50:00|11788.2|11787.3|11784.7|11783.8|11791.3|11790.4|11784.3|11783.4|558
1596045300000|2020-07-29 17:55:00|11784.6|11783.7|11788.6|11786.7|11789.8|11787.9|11782.8|11781.9|665
1596045600000|2020-07-29 18:00:00|11788.8|11786.4|11786|11785.1|11794.4|11792.8|11773.5|11772.5|1542
1596045900000|2020-07-29 18:05:00|11786.1|11785.2|11795.4|11794.5|11795.6|11794.8|11786.1|11785.2|1117
1596046200000|2020-07-29 18:10:00|11795.3|11794.4|11795.2|11794.3|11798.2|11797.4|11794.1|11793.2|901
1596046500000|2020-07-29 18:15:00|11795.3|11794.4|11784.6|11783.7|11796.2|11795.3|11783.3|11782.4|881
1596046800000|2020-07-29 18:20:00|11784.5|11783.6|11789.1|11788.2|11789.7|11788.8|11784.4|11783.5|669
1596047100000|2020-07-29 18:25:00|11788.4|11787.8|11785.2|11784.3|11788.4|11787.8|11783.3|11782.4|747
1596047400000|2020-07-29 18:30:00|11785.7|11784.8|11793.4|11792.5|11795.7|11794.8|11785.1|11784.2|900
1596047700000|2020-07-29 18:35:00|11793.5|11792.6|11795.4|11794.5|11796.6|11795.7|11790.7|11789.8|1003
1596048000000|2020-07-29 18:40:00|11795.5|11794.6|11798.1|11797.2|11807.4|11806|11791.8|11790.9|1229
1596048300000|2020-07-29 18:45:00|11798|11797.1|11800.1|11799.2|11803|11802.1|11791.8|11790.9|1055
1596048600000|2020-07-29 18:50:00|11800|11799.1|11789.5|11788.6|11800.5|11799.6|11787.9|11787|1099
1596048900000|2020-07-29 18:55:00|11789.7|11788.8|11767.1|11766.2|11790.7|11789.8|11758.7|11755.8|1546
1596049200000|2020-07-29 19:00:00|11767|11766.1|11765.5|11764.6|11768|11767.1|11754.3|11753.4|1591
1596049500000|2020-07-29 19:05:00|11765.6|11764.7|11772.8|11771.9|11776.8|11775.9|11765.4|11764.5|1315
1596049800000|2020-07-29 19:10:00|11772.7|11771.8|11773.4|11772.5|11776.2|11775.2|11764.4|11763.5|1192
1596050100000|2020-07-29 19:15:00|11773.5|11772.6|11781.3|11780.4|11782.2|11781.3|11770.3|11769.4|982
1596050400000|2020-07-29 19:20:00|11781.2|11780.3|11790.7|11789.8|11794.1|11793.2|11779.7|11778.8|1085
1596050700000|2020-07-29 19:25:00|11790.6|11789.7|11783.7|11782.8|11792.1|11791.2|11778.6|11777.7|963
1596051000000|2020-07-29 19:30:00|11783.3|11782.4|11787.9|11787|11788.3|11787.4|11780.3|11779.4|741
1596051300000|2020-07-29 19:35:00|11788|11787.1|11792.5|11791.6|11793.7|11792.8|11786.9|11786|626
1596051600000|2020-07-29 19:40:00|11792.3|11791.4|11786.1|11785.2|11793|11792.1|11785.2|11784.3|536
1596051900000|2020-07-29 19:45:00|11786|11785.1|11785.6|11784.7|11787.5|11786.8|11782.6|11781.7|625
1596052200000|2020-07-29 19:50:00|11785.7|11784.8|11773.5|11772.6|11785.7|11784.8|11773.5|11772.6|832
1596052500000|2020-07-29 19:55:00|11773.6|11772.7|11777.7|11776.8|11778.2|11777.5|11771.5|11770.6|618
1596052800000|2020-07-29 20:00:00|11777.4|11776.5|11780.6|11779.7|11780.9|11780|11777.2|11776.3|547
1596053100000|2020-07-29 20:05:00|11780.5|11779.6|11781.9|11781|11783.1|11782.2|11779.6|11778.9|370
1596053400000|2020-07-29 20:10:00|11781.5|11780.6|11784.8|11783.9|11785.4|11784.5|11780.8|11779.9|372
1596053700000|2020-07-29 20:15:00|11784.7|11783.8|11786.8|11785.9|11787.6|11786.7|11784.7|11783.8|199
1596054000000|2020-07-29 20:20:00|11786.5|11785.6|11788.4|11787.5|11788.9|11788|11786.5|11785.6|187
1596054300000|2020-07-29 20:25:00|11788.3|11787.4|11787.4|11786.5|11789.9|11789|11787.3|11786.4|238
1596054600000|2020-07-29 20:30:00|11787.5|11786.6|11787.2|11786.3|11788.8|11787.9|11786.7|11785.8|179
1596054900000|2020-07-29 20:35:00|11787.3|11786.4|11789.3|11788.4|11790.2|11789.3|11787.2|11786.3|197
1596055200000|2020-07-29 20:40:00|11789.2|11788.3|11792.5|11791.6|11793|11792.1|11789.1|11788.2|196
1596055500000|2020-07-29 20:45:00|11792.4|11791.5|11797.4|11796.2|11797.9|11797|11792.2|11791.3|306
1596055800000|2020-07-29 20:50:00|11797.2|11796.3|11792.7|11791.8|11797.4|11796.8|11792.7|11791.8|305
1596056100000|2020-07-29 20:55:00|11792.6|11791.7|11791.9|11791|11793.4|11792.4|11789.9|11787.7|431
1596056400000|2020-07-29 21:00:00|11791.8|11788.9|11791.8|11785.8|11793|11789.1|11789.2|11783.2|72
1596056700000|2020-07-29 21:05:00|11792.5|11786.5|11794|11788|11796|11790|11787.7|11781.7|281
1596057000000|2020-07-29 21:10:00|11794.4|11788.4|11788.1|11782.1|11794.4|11788.4|11787.8|11781.8|195
1596057300000|2020-07-29 21:15:00|11788.2|11782.2|11787.2|11783.1|11788.3|11784.4|11786.3|11781.2|315
1596057600000|2020-07-29 21:20:00|11786.8|11783.7|11793.1|11787.1|11794.2|11788.2|11786.2|11783.2|250
1596057900000|2020-07-29 21:25:00|11793|11787|11794.6|11788.6|11795.5|11790.1|11790.4|11784.5|299
1596058200000|2020-07-29 21:30:00|11794.4|11788.4|11794.6|11789.6|11795.7|11790.2|11790.5|11785|405
1596058500000|2020-07-29 21:35:00|11795|11789.3|11794.5|11789.5|11795.2|11790.1|11791.2|11788.8|251
1596058800000|2020-07-29 21:40:00|11794.2|11789.7|11793.7|11789.1|11794.7|11790.1|11789.9|11787.5|332
1596059100000|2020-07-29 21:45:00|11793.8|11789|11794.7|11789.6|11796.3|11791|11792.4|11787.7|403
1596059400000|2020-07-29 21:50:00|11795.2|11789.5|11794.4|11789.8|11796.2|11790.7|11793.8|11788.5|392
1596059700000|2020-07-29 21:55:00|11794.6|11789.9|11795.7|11790.1|11795.9|11790.6|11792.9|11788.1|421
1596060000000|2020-07-29 22:00:00|11795.3|11789.8|11793.7|11792|11795.7|11792.4|11792.7|11789.6|520
1596060300000|2020-07-29 22:05:00|11793.6|11792.1|11793.4|11791.8|11793.9|11792.5|11792.9|11791.4|295
1596060600000|2020-07-29 22:10:00|11793.3|11791.9|11792.4|11791.5|11793.4|11792.1|11792|11790.5|335
1596060900000|2020-07-29 22:15:00|11792.3|11791.4|11793.8|11792|11793.8|11792.7|11792.3|11791.4|266
1596061200000|2020-07-29 22:20:00|11793.5|11792.4|11793.6|11792.4|11793.8|11792.7|11793|11791.9|178
1596061500000|2020-07-29 22:25:00|11793.4|11792.5|11792.8|11791.9|11793.5|11792.6|11792.3|11791.2|217
1596061800000|2020-07-29 22:30:00|11792.7|11791.6|11792|11791.1|11792.7|11791.6|11791.2|11790|244
1596062100000|2020-07-29 22:35:00|11791.9|11790.9|11792.1|11791.2|11792.6|11791.4|11791.8|11790.9|137
1596062400000|2020-07-29 22:40:00|11792|11791.1|11791.6|11790.7|11792.3|11791.2|11791.5|11790.4|93
1596062700000|2020-07-29 22:45:00|11791.5|11790.6|11790.9|11790|11791.7|11790.6|11790.9|11789.9|108
1596063000000|2020-07-29 22:50:00|11791|11790.1|11790.3|11789.4|11791|11790.1|11790.3|11789.4|53
1596063300000|2020-07-29 22:55:00|11790.4|11789.5|11790.5|11789.6|11790.9|11789.8|11790.2|11789.2|140
1596063600000|2020-07-29 23:00:00|11790.4|11789.5|11788|11787.1|11790.8|11789.8|11787.8|11786.8|270
1596063900000|2020-07-29 23:05:00|11787.9|11787|11787.4|11786.5|11789.5|11788.5|11787|11786|353
1596064200000|2020-07-29 23:10:00|11787.3|11786.4|11788.4|11787.5|11788.4|11787.5|11787|11786.1|296
1596064500000|2020-07-29 23:15:00|11788.3|11787.4|11787.4|11786.5|11788.9|11788|11786.5|11785.6|233
1596064800000|2020-07-29 23:20:00|11787.3|11786.4|11787.4|11786.5|11787.7|11786.8|11786.2|11785.3|211
1596065100000|2020-07-29 23:25:00|11787.3|11786.4|11785.8|11784.9|11787.7|11786.8|11785.7|11784.8|168
1596065400000|2020-07-29 23:30:00|11785.9|11785|11788.6|11787.7|11789|11788.1|11785.3|11784.4|193
1596065700000|2020-07-29 23:35:00|11788.5|11787.6|11787.8|11786.9|11789.2|11788.3|11787.8|11786.9|163
1596066000000|2020-07-29 23:40:00|11787.9|11787|11786.7|11785.8|11787.9|11787|11785.9|11785|169
1596066300000|2020-07-29 23:45:00|11786.5|11785.6|11786.9|11786|11786.9|11786|11785.8|11784.9|101
1596066600000|2020-07-29 23:50:00|11786.8|11785.9|11787.4|11786.5|11787.4|11786.5|11786.3|11785.4|139
1596066900000|2020-07-29 23:55:00|11787.3|11786.4|11781.2|11780.3|11787.4|11786.5|11781.2|11780.3|296
1596067200000|2020-07-30 00:00:00|11781.3|11780.4|11783.2|11782.3|11785|11784.1|11781|11780.1|479
1596067500000|2020-07-30 00:05:00|11783.3|11782.4|11781.8|11780.9|11785.1|11784.2|11781.7|11780.8|271
1596067800000|2020-07-30 00:10:00|11781.7|11780.8|11783|11782.1|11784|11783.1|11781.3|11780.4|359
1596068100000|2020-07-30 00:15:00|11783.2|11782.3|11776.7|11775.8|11783.7|11782.8|11775.2|11774.3|522
1596068400000|2020-07-30 00:20:00|11776.8|11775.9|11775.3|11774.4|11778.4|11777.5|11774.3|11773.4|444
1596068700000|2020-07-30 00:25:00|11775.2|11774.3|11777.5|11776.6|11777.9|11777|11775.1|11774.2|263
1596069000000|2020-07-30 00:30:00|11777.4|11776.5|11775.7|11774.8|11777.9|11777|11774.9|11774|281
1596069300000|2020-07-30 00:35:00|11775.8|11774.9|11776.2|11775.3|11776.2|11775.3|11773.1|11772.2|340
1596069600000|2020-07-30 00:40:00|11776.3|11775.4|11775.7|11774.8|11776.4|11775.5|11772.9|11772|231
1596069900000|2020-07-30 00:45:00|11775.8|11774.9|11776.5|11775.6|11777.1|11776.2|11775.3|11774.4|228
1596070200000|2020-07-30 00:50:00|11776.4|11775.5|11778.8|11777.9|11780.2|11779.3|11775.4|11774.5|330
1596070500000|2020-07-30 00:55:00|11778.3|11777.4|11780.2|11779.3|11781.3|11780.4|11776.6|11775.7|322
1596070800000|2020-07-30 01:00:00|11780.3|11779.4|11782.8|11781.9|11784.6|11783.7|11779.5|11778.6|410
1596071100000|2020-07-30 01:05:00|11782.9|11782|11776.6|11775.7|11783.6|11782.7|11776.6|11775.7|450
1596071400000|2020-07-30 01:10:00|11776.5|11775.6|11771.9|11771|11778.3|11777.4|11771.4|11770.5|478
1596071700000|2020-07-30 01:15:00|11772.1|11771.2|11772.4|11771.5|11772.5|11771.7|11770.1|11769.2|448
1596072000000|2020-07-30 01:20:00|11772.3|11771.4|11771.4|11770.5|11772.5|11771.7|11770.4|11769.7|401
1596072300000|2020-07-30 01:25:00|11771.3|11770.4|11772.1|11771.2|11772.9|11772|11770.7|11769.8|296
1596072600000|2020-07-30 01:30:00|11772.2|11771.3|11774.7|11773.8|11776|11775.1|11770.9|11770|419
1596072900000|2020-07-30 01:35:00|11774.8|11773.9|11776.9|11776|11777|11776.1|11771.9|11771|382
1596073200000|2020-07-30 01:40:00|11777.1|11776.2|11777.4|11776.5|11778.3|11777.4|11776|11775.1|420
1596073500000|2020-07-30 01:45:00|11777.3|11776.4|11776.1|11775.2|11777.9|11777|11774.9|11774|308
1596073800000|2020-07-30 01:50:00|11776.4|11775.5|11776.8|11775.9|11777.3|11776.4|11775.1|11774.2|293
1596074100000|2020-07-30 01:55:00|11776.7|11775.8|11770.6|11770|11776.8|11775.9|11769.1|11768.2|516
1596074400000|2020-07-30 02:00:00|11770.8|11769.9|11767.2|11766.3|11771.9|11771|11766.2|11765.3|577
1596074700000|2020-07-30 02:05:00|11767.1|11766.2|11768.8|11767.9|11769|11768.1|11766.2|11765.3|421
1596075000000|2020-07-30 02:10:00|11768.7|11767.8|11770.5|11769.6|11771.6|11770.7|11767.9|11767|343
1596075300000|2020-07-30 02:15:00|11770.4|11769.5|11770.1|11769.2|11771.4|11770.5|11769.5|11768.6|306
1596075600000|2020-07-30 02:20:00|11770.4|11769.5|11772|11771.1|11772.4|11771.6|11770.3|11769.4|195
1596075900000|2020-07-30 02:25:00|11771.9|11771|11772.4|11771.5|11773.2|11772.3|11771.6|11770.7|229
1596076200000|2020-07-30 02:30:00|11772.5|11771.6|11775.6|11774.7|11775.6|11774.7|11772.4|11771.5|239
1596076500000|2020-07-30 02:35:00|11775.5|11774.6|11775.1|11774.2|11775.6|11774.7|11773.9|11773.1|180
1596076800000|2020-07-30 02:40:00|11775|11774.1|11776.1|11775.2|11777.1|11776.2|11774.8|11773.9|134
1596077100000|2020-07-30 02:45:00|11776|11775.1|11776.1|11775.2|11777.5|11776.6|11774.9|11774|243
1596077400000|2020-07-30 02:50:00|11776.2|11775.3|11777|11776.1|11777.7|11776.8|11775.5|11774.6|268
1596077700000|2020-07-30 02:55:00|11776.9|11776|11777.6|11776.7|11778|11777.1|11776.3|11775.4|297
1596078000000|2020-07-30 03:00:00|11777.7|11776.8|11777.1|11776.2|11779|11778.1|11774.8|11773.9|287
1596078300000|2020-07-30 03:05:00|11777|11776.1|11781.5|11780.6|11781.5|11780.6|11777|11776.1|278
1596078600000|2020-07-30 03:10:00|11781.6|11780.7|11779.8|11778.9|11781.6|11780.7|11779.3|11778.4|221
1596078900000|2020-07-30 03:15:00|11780|11779.1|11782|11781.1|11782|11781.1|11779.2|11778.3|293
1596079200000|2020-07-30 03:20:00|11781.9|11781|11784.1|11783.2|11785.7|11784.8|11781.4|11780.5|325
1596079500000|2020-07-30 03:25:00|11784|11783.1|11782.2|11781.3|11785.2|11784.3|11781.7|11780.8|283
1596079800000|2020-07-30 03:30:00|11782.3|11781.4|11779.9|11779|11782.7|11781.8|11779.7|11778.8|302
1596080100000|2020-07-30 03:35:00|11779.8|11778.9|11779.7|11778.8|11781.1|11780.2|11779.3|11778.4|225
1596080400000|2020-07-30 03:40:00|11779.6|11778.7|11778.5|11777.6|11780.2|11779.3|11778.2|11777.3|221
1596080700000|2020-07-30 03:45:00|11778.4|11777.5|11777.5|11776.6|11779.5|11778.6|11777.4|11776.5|228
1596081000000|2020-07-30 03:50:00|11777.7|11776.8|11777.8|11776.9|11779.5|11778.6|11777.7|11776.8|141
1596081300000|2020-07-30 03:55:00|11778.2|11777.3|11776.7|11775.8|11778.5|11777.6|11775.1|11774.2|238
1596081600000|2020-07-30 04:00:00|11776.8|11775.9|11774.7|11773.8|11777.2|11776.3|11774.6|11773.7|271
1596081900000|2020-07-30 04:05:00|11774.8|11773.9|11775.3|11774.4|11777.2|11776.3|11774.3|11773.4|247
1596082200000|2020-07-30 04:10:00|11775.2|11774.3|11772.7|11771.8|11775.3|11774.4|11772.2|11771.3|266
1596082500000|2020-07-30 04:15:00|11772.6|11771.7|11773.6|11772.7|11773.8|11772.9|11772.1|11771.3|271
1596082800000|2020-07-30 04:20:00|11773.5|11772.6|11773.1|11772.2|11774.5|11773.8|11772.8|11771.9|237
1596083100000|2020-07-30 04:25:00|11773.2|11772.3|11770.2|11769.3|11773.5|11772.6|11770.2|11769.3|304
1596083400000|2020-07-30 04:30:00|11770.3|11769.4|11773.1|11772.2|11773.4|11772.5|11770.1|11769.3|301
1596083700000|2020-07-30 04:35:00|11773.2|11772.6|11771.2|11770.3|11773.4|11772.6|11770.9|11770|168
1596084000000|2020-07-30 04:40:00|11771.8|11770.9|11773.9|11773|11775|11774.1|11771.8|11770.9|226
1596084300000|2020-07-30 04:45:00|11774|11773.1|11774.9|11774|11776|11775.1|11774|11773.1|271
1596084600000|2020-07-30 04:50:00|11774.8|11773.9|11774.5|11773.6|11775.4|11774.5|11774.2|11773.4|151
1596084900000|2020-07-30 04:55:00|11774.6|11773.7|11768.9|11768|11774.6|11773.7|11767.1|11766.2|332
1596085200000|2020-07-30 05:00:00|11769|11768.1|11767.2|11766.3|11769.7|11768.8|11766.1|11765.2|430
1596085500000|2020-07-30 05:05:00|11767|11766.1|11767.8|11766.9|11769.1|11768.2|11766.9|11766|245
1596085800000|2020-07-30 05:10:00|11767.7|11766.8|11766.8|11765.9|11768.9|11768|11766.6|11765.7|293
1596086100000|2020-07-30 05:15:00|11766.7|11765.8|11763.4|11762.5|11767|11766.1|11763.4|11762.5|319
1596086400000|2020-07-30 05:20:00|11763.3|11762.4|11765|11764.1|11765|11764.1|11761|11760.3|461
1596086700000|2020-07-30 05:25:00|11765.2|11764.3|11762.8|11761.9|11765.2|11764.3|11761|11760.1|455
1596087000000|2020-07-30 05:30:00|11762.9|11762|11764.4|11763.5|11764.4|11763.7|11761.5|11760.6|484
1596087300000|2020-07-30 05:35:00|11764.3|11763.4|11767.2|11766.3|11767.4|11766.5|11762.7|11761.8|377
1596087600000|2020-07-30 05:40:00|11767|11766.1|11765.1|11764.2|11769.8|11768.9|11764.6|11763.8|364
1596087900000|2020-07-30 05:45:00|11765.2|11764.3|11763.3|11762.4|11765.4|11764.5|11760.3|11759.4|436
1596088200000|2020-07-30 05:50:00|11763.4|11762.5|11763.8|11762.9|11766|11765.1|11762.7|11761.8|317
1596088500000|2020-07-30 05:55:00|11763.7|11762.8|11760.2|11759|11764.8|11763.9|11759.3|11758.4|403
1596088800000|2020-07-30 06:00:00|11759.9|11759.1|11761.4|11760.5|11763.6|11762.7|11759.6|11758.7|499
1596089100000|2020-07-30 06:05:00|11761.3|11760.4|11762.3|11761.4|11762.4|11761.5|11758.7|11757.8|482
1596089400000|2020-07-30 06:10:00|11762.4|11761.5|11757.2|11756.3|11762.4|11761.5|11756.9|11756|482
1596089700000|2020-07-30 06:15:00|11757.3|11756.4|11757.1|11756.2|11759.1|11758.2|11755.3|11754.6|457
1596090000000|2020-07-30 06:20:00|11757|11756.1|11757.7|11756.8|11759|11758.1|11755.2|11754.3|530
1596090300000|2020-07-30 06:25:00|11757.8|11756.9|11754.5|11753.9|11758.7|11757.8|11751.5|11750.6|554
1596090600000|2020-07-30 06:30:00|11754.4|11753.8|11755|11754.1|11755.6|11754.9|11749.6|11749|708
1596090900000|2020-07-30 06:35:00|11754.9|11754|11751.9|11751|11757.6|11756.8|11751.7|11750.8|605
1596091200000|2020-07-30 06:40:00|11751.8|11750.9|11753.9|11753|11755|11754.1|11751|11750.1|512
1596091500000|2020-07-30 06:45:00|11754|11753.1|11753.2|11752.6|11755.4|11754.5|11752.3|11751.4|559
1596091800000|2020-07-30 06:50:00|11753.3|11752.7|11753.5|11752.6|11755.4|11754.8|11752.1|11751.2|500
1596092100000|2020-07-30 06:55:00|11753.4|11752.5|11757.1|11756.2|11759.2|11758.5|11753.3|11752.4|540
1596092400000|2020-07-30 07:00:00|11756.9|11756|11761.3|11760.4|11765.1|11764.2|11756.3|11755.4|718
1596092700000|2020-07-30 07:05:00|11761.4|11760.5|11756.5|11755.6|11763.4|11762.6|11752.6|11751.7|810
1596093000000|2020-07-30 07:10:00|11756.6|11755.7|11752.5|11751.9|11757.2|11756.6|11750.5|11749.6|789
1596093300000|2020-07-30 07:15:00|11752.7|11751.8|11749|11748.4|11753.3|11752.6|11746.3|11745.5|829
1596093600000|2020-07-30 07:20:00|11749.2|11748.3|11759.2|11758.3|11759.2|11758.4|11748.1|11747.2|784
1596093900000|2020-07-30 07:25:00|11759.1|11758.2|11756.3|11755.4|11760.9|11760|11755.8|11754.9|727
1596094200000|2020-07-30 07:30:00|11756.4|11755.5|11756.4|11755.5|11757|11756.3|11752.3|11751.4|731
1596094500000|2020-07-30 07:35:00|11756.5|11755.6|11763|11762.1|11764.1|11763.2|11756.4|11755.5|779
1596094800000|2020-07-30 07:40:00|11762.9|11762|11760.7|11759.8|11765.4|11764.5|11758.6|11757.7|763
1596095100000|2020-07-30 07:45:00|11760.6|11760|11755.5|11754.6|11761.8|11761.1|11753.3|11752.4|644
1596095400000|2020-07-30 07:50:00|11755.4|11754.5|11762.7|11761.8|11764.6|11763.7|11755|11754.2|626
1596095700000|2020-07-30 07:55:00|11762.8|11761.9|11758.5|11757.6|11763.2|11762.3|11756.4|11755.8|676
1596096000000|2020-07-30 08:00:00|11758.6|11757.7|11760.8|11760.2|11764.6|11763.7|11754.8|11753.9|830
1596096300000|2020-07-30 08:05:00|11761|11760.1|11758|11757.1|11761.3|11760.4|11753.5|11752.6|885
1596096600000|2020-07-30 08:10:00|11757.6|11756.7|11757.6|11756.7|11758.5|11757.6|11753.1|11752.2|771
1596096900000|2020-07-30 08:15:00|11757.4|11756.5|11758.7|11758.1|11759.6|11758.7|11755.5|11754.6|648
1596097200000|2020-07-30 08:20:00|11758.8|11758.2|11759.8|11758.9|11762.1|11761.5|11756.3|11755.5|699
1596097500000|2020-07-30 08:25:00|11759.7|11758.8|11750.7|11749.8|11759.7|11758.8|11749.3|11748.4|843
1596097800000|2020-07-30 08:30:00|11750.6|11749.7|11754.6|11753.7|11757.8|11756.9|11749.4|11748.5|702
1596098100000|2020-07-30 08:35:00|11754.8|11753.9|11748.3|11747.4|11755.6|11754.8|11747.9|11747|708
1596098400000|2020-07-30 08:40:00|11748.4|11747.5|11744.2|11743.3|11750.6|11749.7|11742.6|11741.8|889
1596098700000|2020-07-30 08:45:00|11744.1|11743.2|11747.1|11746.2|11747.8|11746.9|11743.3|11742.4|643
1596099000000|2020-07-30 08:50:00|11747|11746.4|11743.3|11742.4|11750.6|11749.7|11743.1|11742.4|726
1596099300000|2020-07-30 08:55:00|11743.4|11742.5|11742.5|11741.6|11743.9|11743.1|11740.8|11739.9|705
1596099600000|2020-07-30 09:00:00|11742.7|11741.8|11736.9|11736.3|11744.3|11743.5|11736.9|11736.1|766
1596099900000|2020-07-30 09:05:00|11737|11736.1|11736.3|11735.4|11739.6|11738.9|11735.2|11734.3|808
1596100200000|2020-07-30 09:10:00|11736.2|11735.3|11737|11736.1|11737|11736.1|11731.3|11730.4|832
1596100500000|2020-07-30 09:15:00|11736.9|11736|11735.2|11734.3|11737.2|11736.4|11732.9|11732.1|620
1596100800000|2020-07-30 09:20:00|11735.1|11734.2|11738|11737.4|11738.4|11737.7|11732.5|11731.7|563
1596101100000|2020-07-30 09:25:00|11738.2|11737.3|11744.4|11743.5|11744.5|11743.6|11737.5|11736.7|743
1596101400000|2020-07-30 09:30:00|11744.7|11743.8|11748.8|11748.2|11750.2|11749.3|11744.2|11743.4|683
1596101700000|2020-07-30 09:35:00|11748.9|11748.3|11749.9|11749|11750.6|11749.7|11746.8|11745.9|611
1596102000000|2020-07-30 09:40:00|11749.8|11748.9|11754.9|11754|11756.6|11756|11748.5|11747.7|668
1596102300000|2020-07-30 09:45:00|11755|11754.4|11760.2|11759.3|11760.3|11759.5|11754.7|11754|670
1596102600000|2020-07-30 09:50:00|11759.7|11759.1|11760.9|11760.3|11762|11761.3|11757.7|11756.8|606
1596102900000|2020-07-30 09:55:00|11761.1|11760.2|11757.8|11756.9|11761.6|11760.7|11757.2|11756.6|564
1596103200000|2020-07-30 10:00:00|11757.5|11757.1|11753.4|11752.5|11758|11757.1|11752.6|11751.8|502
1596103500000|2020-07-30 10:05:00|11753.5|11752.6|11753.8|11752.9|11756.9|11756.1|11751|11750.1|541
1596103800000|2020-07-30 10:10:00|11753.7|11752.8|11756.8|11756.2|11757.7|11756.8|11752.7|11751.8|458
1596104100000|2020-07-30 10:15:00|11757.1|11756.3|11758.7|11757.8|11759.4|11758.5|11754.1|11753.3|487
1596104400000|2020-07-30 10:20:00|11758.6|11757.7|11757.8|11756.9|11758.9|11758|11756.6|11755.8|424
1596104700000|2020-07-30 10:25:00|11757.4|11756.8|11754.4|11753.5|11757.4|11756.8|11751.7|11750.9|404
1596105000000|2020-07-30 10:30:00|11754.3|11753.4|11752.8|11752.2|11755.9|11755.1|11751.4|11750.8|522
1596105300000|2020-07-30 10:35:00|11752.9|11752.3|11745.7|11744.8|11753|11752.4|11745.1|11744.5|541
1596105600000|2020-07-30 10:40:00|11745.6|11745|11748.7|11747.8|11750.1|11749.4|11742.7|11741.9|541
1596105900000|2020-07-30 10:45:00|11748.5|11747.6|11751.1|11750.5|11753.4|11752.5|11746.7|11746|740
1596106200000|2020-07-30 10:50:00|11751.3|11750.4|11745.8|11744.9|11751.6|11750.9|11745.6|11744.8|599
1596106500000|2020-07-30 10:55:00|11745.9|11745|11747.4|11746.5|11748.5|11747.6|11743.5|11742.8|714
1596106800000|2020-07-30 11:00:00|11747.3|11746.7|11749.9|11749.3|11750.5|11749.7|11747.1|11746.2|601
1596107100000|2020-07-30 11:05:00|11750.3|11749.7|11750.1|11749.2|11750.6|11750|11746.5|11745.9|412
1596107400000|2020-07-30 11:10:00|11749.9|11749.3|11750.3|11749.7|11751.8|11751|11748.4|11747.6|379
1596107700000|2020-07-30 11:15:00|11750.2|11749.6|11752.7|11752.1|11753.8|11753.2|11748.7|11748.1|330
1596108000000|2020-07-30 11:20:00|11752.8|11752.2|11757.9|11757.3|11758.1|11757.3|11752.8|11752.1|492
1596108300000|2020-07-30 11:25:00|11758.1|11757.5|11759.4|11758.5|11759.6|11758.8|11755.4|11754.6|433
1596108600000|2020-07-30 11:30:00|11759.6|11758.7|11754.8|11753.9|11760.6|11759.8|11754.8|11753.9|490
1596108900000|2020-07-30 11:35:00|11754.9|11754|11746.7|11746.1|11755.9|11755|11746.6|11745.9|518
1596109200000|2020-07-30 11:40:00|11746.5|11745.9|11749.7|11748.8|11750.8|11749.9|11745.5|11744.8|449
1596109500000|2020-07-30 11:45:00|11749.6|11748.7|11754|11753.1|11755.5|11754.6|11747.7|11746.8|548
1596109800000|2020-07-30 11:50:00|11754.1|11753.2|11748|11747.4|11756.9|11756.1|11747.4|11746.7|662
1596110100000|2020-07-30 11:55:00|11747.9|11747.3|11749.3|11748.4|11749.8|11748.6|11744.7|11744|633
1596110400000|2020-07-30 12:00:00|11749.4|11748.5|11748.6|11748|11749.7|11748.8|11744.6|11744|605
1596110700000|2020-07-30 12:05:00|11748.5|11747.9|11753.3|11752.7|11753.9|11753|11747.3|11746.7|546
1596111000000|2020-07-30 12:10:00|11753.4|11752.8|11743.2|11742.3|11753.7|11753.1|11742.8|11742.2|726
1596111300000|2020-07-30 12:15:00|11743.1|11742.2|11750|11749.4|11750.9|11750.3|11742.8|11742.2|680
1596111600000|2020-07-30 12:20:00|11750.2|11749.6|11754.7|11754.1|11755.2|11754.5|11750|11749.3|624
1596111900000|2020-07-30 12:25:00|11754.8|11754.2|11753.6|11751.2|11756.3|11755.5|11751.3|11750.4|597
1596112200000|2020-07-30 12:30:00|11754.2|11751.3|11751.8|11750.9|11755.7|11753.3|11748.6|11747.5|919
1596112500000|2020-07-30 12:35:00|11751.9|11751|11753.1|11752.5|11756.7|11756|11748.9|11748.3|817
1596112800000|2020-07-30 12:40:00|11753.2|11752.3|11759|11758.1|11759.1|11758.4|11752|11751.2|819
1596113100000|2020-07-30 12:45:00|11758.6|11758|11757|11756.4|11761.1|11760.4|11754.2|11753.3|805
1596113400000|2020-07-30 12:50:00|11756.6|11756|11755.1|11754.5|11761.9|11761.3|11754.9|11754.2|776
1596113700000|2020-07-30 12:55:00|11755.4|11754.8|11777.6|11776.7|11779.4|11778.5|11754.1|11753.2|1234
1596114000000|2020-07-30 13:00:00|11777.8|11776.9|11788.8|11787.9|11796.9|11796|11774.4|11773.5|1507
1596114300000|2020-07-30 13:05:00|11788.6|11787.7|11783.3|11782.4|11789.5|11788.6|11776.7|11775.8|1171
1596114600000|2020-07-30 13:10:00|11783.2|11782.3|11787.3|11786.4|11787.5|11786.6|11777.9|11777|1084
1596114900000|2020-07-30 13:15:00|11787.2|11786.6|11784|11783.1|11787.8|11786.9|11779.9|11779.1|1006
1596115200000|2020-07-30 13:20:00|11784.1|11783.2|11785.8|11784.9|11788.1|11787.2|11783.4|11782.5|810
1596115500000|2020-07-30 13:25:00|11785.9|11785|11792.2|11791.6|11796.3|11795.4|11785.9|11785|943
1596115800000|2020-07-30 13:30:00|11792.5|11791.9|11797.2|11796.3|11801.6|11800.7|11790.5|11789.6|1201
1596116100000|2020-07-30 13:35:00|11797.3|11796.4|11803.6|11802.7|11810.7|11809.4|11795.6|11794.7|1235
1596116400000|2020-07-30 13:40:00|11803.7|11802.8|11802.2|11801.6|11809|11808.1|11797.9|11797.1|1264
1596116700000|2020-07-30 13:45:00|11802.5|11801.9|11798.9|11798|11805.4|11804.5|11795.9|11795.2|1105
1596117000000|2020-07-30 13:50:00|11798.8|11797.9|11787.8|11787.2|11799.2|11798.3|11787.7|11786.9|1039
1596117300000|2020-07-30 13:55:00|11787.7|11787.1|11788.6|11787.7|11793.5|11792.6|11787.2|11786.3|1095
1596117600000|2020-07-30 14:00:00|11788.3|11787.4|11785.9|11785|11788.6|11787.7|11774.4|11773.5|1374
1596117900000|2020-07-30 14:05:00|11786|11785.1|11794.6|11793.7|11795.8|11794.9|11785.2|11784.3|939
1596118200000|2020-07-30 14:10:00|11794.7|11793.8|11794.6|11793.7|11795.7|11794.9|11791.7|11790.8|923
1596118500000|2020-07-30 14:15:00|11794.4|11793.8|11788.2|11787.3|11795.4|11794.5|11785.9|11785|1265
1596118800000|2020-07-30 14:20:00|11788.3|11787.7|11787.6|11786.7|11789|11788.1|11781.2|11780.5|1123
1596119100000|2020-07-30 14:25:00|11787.7|11786.8|11787.8|11786.9|11790.6|11790|11784.8|11783.9|997
1596119400000|2020-07-30 14:30:00|11787.9|11787|11787.8|11786.9|11791.6|11790.7|11785.3|11784.5|1062
1596119700000|2020-07-30 14:35:00|11788.4|11787.5|11787.8|11786.9|11789.1|11788.2|11785.7|11784.9|838
1596120000000|2020-07-30 14:40:00|11787.6|11787|11778.1|11777.2|11789.6|11788.8|11776.5|11775.8|1086
1596120300000|2020-07-30 14:45:00|11778|11777.1|11783.6|11782.7|11790.6|11789.7|11774.4|11773.8|1262
1596120600000|2020-07-30 14:50:00|11783.7|11782.8|11784.3|11783.4|11785.5|11784.7|11776.6|11775.7|1127
1596120900000|2020-07-30 14:55:00|11784.4|11783.5|11795.5|11794.9|11797.8|11796.9|11780|11779.1|1476
1596121200000|2020-07-30 15:00:00|11795.6|11795|11791.1|11790.2|11796.2|11795.5|11787.4|11786.5|1298
1596121500000|2020-07-30 15:05:00|11791.3|11790.4|11780.1|11779.2|11792.1|11791.4|11780.1|11779.2|1002
1596121800000|2020-07-30 15:10:00|11780.2|11779.6|11780.2|11779.3|11785.3|11784.4|11779|11778.1|1078
1596122100000|2020-07-30 15:15:00|11780.1|11779.2|11783.2|11782.3|11784.2|11783.3|11778.6|11777.8|823
1596122400000|2020-07-30 15:20:00|11783.1|11782.2|11779.3|11778.4|11783.2|11782.3|11778.4|11777.6|811
1596122700000|2020-07-30 15:25:00|11779.2|11778.3|11778.4|11777.5|11780.3|11779.4|11775.5|11774.6|758
1596123000000|2020-07-30 15:30:00|11778.3|11777.4|11783.5|11782.6|11785.3|11784.4|11777.4|11776.5|823
1596123300000|2020-07-30 15:35:00|11783.6|11782.7|11780.7|11780.1|11784.5|11783.8|11779.4|11778.5|902
1596123600000|2020-07-30 15:40:00|11780.9|11780.3|11787.3|11786.4|11788.5|11787.6|11780.2|11779.4|676
1596123900000|2020-07-30 15:45:00|11787.2|11786.3|11789.6|11788.7|11789.9|11789.1|11786.2|11785.4|688
1596124200000|2020-07-30 15:50:00|11789.4|11788.5|11791|11790.1|11791.7|11791.1|11789|11788.3|622
1596124500000|2020-07-30 15:55:00|11791.1|11790.2|11790.8|11789.9|11794.9|11794.3|11789.7|11788.8|778
1596124800000|2020-07-30 16:00:00|11790.7|11789.8|11791.9|11791|11793.6|11792.8|11790.4|11789.7|706
1596125100000|2020-07-30 16:05:00|11792.2|11791.3|11793.8|11793.2|11795.3|11794.7|11792.1|11791.2|645
1596125400000|2020-07-30 16:10:00|11793.9|11793.3|11798.7|11797.8|11798.8|11797.9|11793.6|11792.8|667
1596125700000|2020-07-30 16:15:00|11798.8|11797.9|11796.7|11796.1|11803.3|11802.6|11796.6|11795.9|855
1596126000000|2020-07-30 16:20:00|11796.6|11796|11799.9|11799|11801.3|11800.5|11794.5|11793.7|689
1596126300000|2020-07-30 16:25:00|11799.8|11798.9|11796.6|11796|11801|11800.2|11795.5|11794.8|616
1596126600000|2020-07-30 16:30:00|11796.8|11796.2|11800.1|11799.5|11801|11800.1|11796.7|11796.1|648
1596126900000|2020-07-30 16:35:00|11800|11799.4|11799.1|11798.2|11801|11800.3|11798.6|11797.7|587
1596127200000|2020-07-30 16:40:00|11799|11798.4|11804.7|11803.8|11806.5|11805.8|11798.9|11798|557
1596127500000|2020-07-30 16:45:00|11804.8|11803.9|11804.8|11803.9|11806.8|11806|11802.8|11802|587
1596127800000|2020-07-30 16:50:00|11804.9|11804|11804.6|11803.7|11805.8|11804.9|11804.1|11803.2|534
1596128100000|2020-07-30 16:55:00|11804.2|11803.6|11804|11803.4|11805.4|11804.5|11802|11801.2|533
1596128400000|2020-07-30 17:00:00|11803.9|11803.3|11808.4|11807.5|11809|11808.3|11802.5|11801.8|652
1596128700000|2020-07-30 17:05:00|11808.6|11807.7|11816.1|11815.5|11819.1|11818.2|11808.6|11807.7|960
1596129000000|2020-07-30 17:10:00|11816.2|11815.6|11822.5|11821.6|11822.6|11821.7|11815.4|11814.5|710
1596129300000|2020-07-30 17:15:00|11822.4|11821.5|11819.6|11818.7|11824.2|11823.3|11818.4|11817.8|863
1596129600000|2020-07-30 17:20:00|11819.4|11818.8|11827.2|11826.6|11827.8|11827.2|11819.4|11818.8|808
1596129900000|2020-07-30 17:25:00|11827.3|11826.7|11823.4|11822.8|11827.3|11826.7|11822.2|11821.4|584
1596130200000|2020-07-30 17:30:00|11823.6|11822.7|11832.7|11831.8|11834.4|11833.5|11821.4|11820.6|644
1596130500000|2020-07-30 17:35:00|11832.6|11831.7|11827.2|11826.3|11834.7|11833.8|11826.8|11825.9|737
1596130800000|2020-07-30 17:40:00|11827.3|11826.4|11831.1|11830.2|11832.9|11832.2|11825.9|11825|654
1596131100000|2020-07-30 17:45:00|11831|11830.1|11828.8|11827.9|11832.1|11831.2|11828.3|11827.5|407
1596131400000|2020-07-30 17:50:00|11828.7|11828.1|11827.9|11827.3|11832.3|11831.4|11827.8|11827|559
1596131700000|2020-07-30 17:55:00|11828|11827.1|11828.7|11827.8|11830.2|11829.4|11826.6|11825.8|523
1596132000000|2020-07-30 18:00:00|11828.6|11827.7|11829.5|11828.6|11831|11830.1|11826|11825.2|646
1596132300000|2020-07-30 18:05:00|11829.4|11828.5|11826.2|11825.3|11829.7|11829.1|11825.8|11825.1|473
1596132600000|2020-07-30 18:10:00|11826.1|11825.5|11826.4|11825.8|11826.8|11825.9|11825.1|11824.5|649
1596132900000|2020-07-30 18:15:00|11826.3|11825.7|11829.9|11829|11830.7|11829.9|11826.3|11825.7|589
1596133200000|2020-07-30 18:20:00|11830|11829.1|11830.3|11829.4|11831|11830.1|11826.6|11825.7|626
1596133500000|2020-07-30 18:25:00|11830.4|11829.5|11830.9|11830|11831.1|11830.2|11826.6|11825.7|476
1596133800000|2020-07-30 18:30:00|11831|11830.1|11830.8|11829.9|11832.3|11831.4|11830.2|11829.5|576
1596134100000|2020-07-30 18:35:00|11830.9|11830|11833.1|11832.2|11835.4|11834.7|11830.5|11829.7|499
1596134400000|2020-07-30 18:40:00|11833.2|11832.3|11834.8|11833.9|11835.3|11834.4|11831.6|11830.8|513
1596134700000|2020-07-30 18:45:00|11834.7|11833.8|11834.2|11833.3|11836.2|11835.3|11833.2|11832.5|445
1596135000000|2020-07-30 18:50:00|11834.1|11833.2|11834.1|11833.5|11835.6|11834.8|11830.8|11829.9|532
1596135300000|2020-07-30 18:55:00|11833.9|11833.3|11839.2|11838.3|11839.2|11838.5|11831.9|11831.1|590
1596135600000|2020-07-30 19:00:00|11839.1|11838.2|11842.6|11841.7|11843.9|11843|11837.5|11836.8|633
1596135900000|2020-07-30 19:05:00|11842.7|11841.8|11843|11842.1|11845|11844.2|11841.9|11841.2|687
1596136200000|2020-07-30 19:10:00|11843.1|11842.2|11841|11840.1|11844.5|11843.7|11840|11839.3|616
1596136500000|2020-07-30 19:15:00|11840.9|11840|11840.5|11839.9|11842|11841.1|11838.6|11838|591
1596136800000|2020-07-30 19:20:00|11840.4|11839.8|11841.4|11840.5|11842.1|11841.2|11839.3|11838.5|480
1596137100000|2020-07-30 19:25:00|11841.1|11840.2|11839.1|11838.2|11841.5|11840.6|11838.9|11838.1|413
1596137400000|2020-07-30 19:30:00|11839.2|11838.3|11839.8|11838.9|11840.2|11839.4|11837.5|11836.7|343
1596137700000|2020-07-30 19:35:00|11839.4|11838.8|11839.9|11839|11841.3|11840.5|11839.4|11838.5|315
1596138000000|2020-07-30 19:40:00|11839.8|11838.9|11842.3|11841.4|11842.5|11841.6|11839.6|11838.8|370
1596138300000|2020-07-30 19:45:00|11842.1|11841.5|11844.5|11843.6|11844.7|11843.8|11841.3|11840.5|306
1596138600000|2020-07-30 19:50:00|11844.4|11843.5|11841.9|11841|11844.5|11843.8|11841.1|11840.2|363
1596138900000|2020-07-30 19:55:00|11841.8|11840.9|11845.2|11844.3|11845.2|11844.5|11841.3|11840.5|401
1596139200000|2020-07-30 20:00:00|11845.1|11844.2|11845.3|11844.4|11845.5|11844.7|11843.6|11842.7|379
1596139500000|2020-07-30 20:05:00|11845.2|11844.3|11844.7|11843.8|11845.7|11844.9|11844.1|11843.2|298
1596139800000|2020-07-30 20:10:00|11844.8|11843.9|11844.8|11843.9|11846.2|11845.5|11844.3|11843.4|353
1596140100000|2020-07-30 20:15:00|11844.9|11844|11845.4|11844.5|11845.8|11844.9|11844.2|11843.3|131
1596140400000|2020-07-30 20:20:00|11845.3|11844.4|11846.4|11845.5|11846.6|11845.9|11844.1|11843.2|168
1596140700000|2020-07-30 20:25:00|11846.3|11845.4|11845|11844.1|11848.5|11847.6|11844.5|11843.6|275
1596141000000|2020-07-30 20:30:00|11844.9|11844|11847.3|11846.4|11848.1|11847.5|11844.6|11843.9|368
1596141300000|2020-07-30 20:35:00|11847.6|11847|11846.9|11846|11848.3|11847.5|11846.1|11845.5|311
1596141600000|2020-07-30 20:40:00|11846.8|11845.9|11848.1|11847.5|11848.2|11847.6|11846.3|11845.5|248
1596141900000|2020-07-30 20:45:00|11848.2|11847.6|11848.1|11847.2|11848.8|11848.1|11847.4|11846.6|296
1596142200000|2020-07-30 20:50:00|11848.2|11847.3|11848.3|11847.4|11848.6|11847.8|11847.6|11846.8|199
1596142500000|2020-07-30 20:55:00|11848.2|11847.3|11847.8|11846.9|11848.7|11847.6|11847|11845.6|446
1596142800000|2020-07-30 21:00:00|11847.7|11846.8|11847.3|11845.5|11848.3|11846.9|11846.5|11844.9|50
1596143100000|2020-07-30 21:05:00|11847.4|11844.8|11848.1|11844.8|11848.6|11846.2|11847|11843.6|185
1596143400000|2020-07-30 21:10:00|11848|11845.1|11847.9|11845.2|11848.3|11845.8|11846.9|11844.5|169
1596143700000|2020-07-30 21:15:00|11847.3|11845.3|11844.9|11838.9|11848.6|11845.3|11843.4|11837.4|289
1596144000000|2020-07-30 21:20:00|11845|11839|11844.9|11840.7|11847.2|11843.9|11844.6|11838.7|369
1596144300000|2020-07-30 21:25:00|11845.1|11840.6|11844.4|11838.4|11846.3|11841.8|11838.6|11835|553
1596144600000|2020-07-30 21:30:00|11844.2|11838.2|11844.8|11838.8|11845.5|11839.6|11843|11837|334
1596144900000|2020-07-30 21:35:00|11844.7|11838.7|11845|11839|11845.8|11839.8|11843.5|11838.3|150
1596145200000|2020-07-30 21:40:00|11845.1|11839.1|11844.3|11838.3|11845.5|11839.5|11842.2|11837.7|158
1596145500000|2020-07-30 21:45:00|11844.2|11838.2|11843.8|11837.8|11845.1|11839.8|11842.4|11837.7|172
1596145800000|2020-07-30 21:50:00|11843.9|11837.9|11844.5|11838.6|11845.2|11839.2|11840.2|11835.4|515
1596146100000|2020-07-30 21:55:00|11844.6|11838.5|11845.2|11839.6|11845.8|11840.4|11841.8|11838.1|313
1596146400000|2020-07-30 22:00:00|11845.1|11839.5|11845.2|11844|11846.1|11844.3|11842.8|11839.5|758
1596146700000|2020-07-30 22:05:00|11845.4|11844.1|11841.3|11840.4|11846|11844.9|11840.9|11839.9|487
1596147000000|2020-07-30 22:10:00|11841.4|11840.2|11842.4|11841.5|11842.8|11841.9|11841|11839.9|407
1596147300000|2020-07-30 22:15:00|11842.6|11841.3|11842.3|11841.4|11842.7|11841.6|11841.5|11840.5|194
1596147600000|2020-07-30 22:20:00|11842.4|11841.3|11846|11845.1|11847.2|11846.3|11842|11841|180
1596147900000|2020-07-30 22:25:00|11846.3|11845.4|11845.5|11844.6|11847.6|11846.7|11844.8|11843.8|328
1596148200000|2020-07-30 22:30:00|11845.6|11844.7|11844.3|11843.4|11845.7|11844.7|11843.3|11842.4|257
1596148500000|2020-07-30 22:35:00|11844.4|11843.5|11845.4|11844.5|11845.8|11844.8|11844.4|11843.4|212
1596148800000|2020-07-30 22:40:00|11845.5|11844.6|11845.5|11844.6|11846.2|11845.3|11844.8|11843.9|183
1596149100000|2020-07-30 22:45:00|11845.4|11844.5|11845.6|11844.7|11846|11844.9|11844.7|11843.7|118
1596149400000|2020-07-30 22:50:00|11845.5|11844.6|11848.3|11847.4|11848.4|11847.5|11845.5|11844.6|212
1596149700000|2020-07-30 22:55:00|11848.2|11847.3|11848.5|11847.6|11849.3|11848.4|11846.4|11845.5|318
1596150000000|2020-07-30 23:00:00|11849.2|11847.1|11846.7|11845.8|11849.2|11847.9|11846.4|11845.5|284
1596150300000|2020-07-30 23:05:00|11846.6|11845.7|11844.5|11843.6|11847.1|11846.2|11843.7|11842.8|357
1596150600000|2020-07-30 23:10:00|11844.4|11843.5|11849|11848.1|11849.3|11848.4|11844.2|11843.3|341
1596150900000|2020-07-30 23:15:00|11848.9|11848|11869.8|11868.9|11877.2|11876.1|11848.4|11847.5|1328
1596151200000|2020-07-30 23:20:00|11869.9|11868.8|11870.5|11869.6|11870.5|11869.6|11860.7|11859.8|852
1596151500000|2020-07-30 23:25:00|11870.7|11869.8|11868.9|11868|11876.8|11875.9|11868.6|11867.7|807
1596151800000|2020-07-30 23:30:00|11869|11868.1|11864.7|11863.8|11870.3|11869.4|11864.6|11863.7|547
1596152100000|2020-07-30 23:35:00|11864.8|11863.9|11866.1|11865.2|11866.7|11865.8|11863.6|11862.9|293
1596152400000|2020-07-30 23:40:00|11865.9|11865.3|11867.1|11866.2|11874.1|11873.2|11864.2|11863.3|463
1596152700000|2020-07-30 23:45:00|11867|11866.1|11867|11866.1|11868.1|11867.4|11865.9|11865|335
1596153000000|2020-07-30 23:50:00|11867.1|11866.2|11872.6|11871.7|11873.9|11873|11866.9|11866|359
1596153300000|2020-07-30 23:55:00|11872.7|11871.8|11872.7|11871.8|11876.1|11875.2|11871.6|11870.7|444
1596153600000|2020-07-31 00:00:00|11872.6|11871.7|11876.1|11875.2|11888.9|11887.9|11869.9|11869|1458
1596153900000|2020-07-31 00:05:00|11876|11875.1|11871.7|11870.8|11877.5|11876.6|11867.1|11866.2|788
1596154200000|2020-07-31 00:10:00|11872|11871.1|11874.6|11873.7|11878.8|11877.9|11871.4|11870.5|711
1596154500000|2020-07-31 00:15:00|11874.5|11873.9|11884.3|11883.4|11889.3|11888.1|11870.6|11869.7|828
1596154800000|2020-07-31 00:20:00|11884.4|11883.5|11870.8|11869.9|11884.8|11883.9|11870.2|11869.3|794
1596155100000|2020-07-31 00:25:00|11870.9|11870|11866.9|11866|11873.3|11872.4|11866.3|11865.4|713
1596155400000|2020-07-31 00:30:00|11866.8|11865.9|11870.7|11869.8|11871.4|11870.5|11863.7|11862.8|709
1596155700000|2020-07-31 00:35:00|11870.9|11870|11867|11866.1|11873.8|11872.9|11866.9|11866|575
1596156000000|2020-07-31 00:40:00|11866.9|11866|11870.7|11869.8|11871.7|11870.8|11866.1|11865.2|460
1596156300000|2020-07-31 00:45:00|11870.8|11869.9|11866|11865.1|11871.5|11870.6|11864.7|11863.8|668
1596156600000|2020-07-31 00:50:00|11866.4|11865.5|11867.5|11866.6|11870.3|11869.4|11862.6|11861.7|595
1596156900000|2020-07-31 00:55:00|11867.8|11866.9|11866.6|11865.7|11871.3|11870.3|11865.3|11864.4|591
1596157200000|2020-07-31 01:00:00|11866.7|11865.8|11866.7|11865.8|11867.8|11866.9|11864.3|11863.4|598
1596157500000|2020-07-31 01:05:00|11866.6|11865.7|11867.9|11867|11868.7|11867.8|11862.4|11861.5|650
1596157800000|2020-07-31 01:10:00|11868|11867.4|11870.5|11869.6|11870.8|11869.9|11866.6|11865.7|542
1596158100000|2020-07-31 01:15:00|11870.6|11869.7|11875.2|11874.3|11875.8|11874.9|11869.2|11868.3|532
1596158400000|2020-07-31 01:20:00|11875|11874.1|11872.8|11871.9|11875.5|11874.6|11870.9|11870|502
1596158700000|2020-07-31 01:25:00|11872.7|11871.8|11875.5|11874.6|11876.1|11875.2|11872.4|11871.5|516
1596159000000|2020-07-31 01:30:00|11875.6|11874.7|11876.8|11875.9|11879.2|11878.4|11873.1|11872.2|540
1596159300000|2020-07-31 01:35:00|11876.7|11875.8|11878.2|11877.3|11881|11880.1|11876.7|11875.8|608
1596159600000|2020-07-31 01:40:00|11878.6|11877.7|11879.7|11878.8|11883.2|11882.3|11877|11876.1|643
1596159900000|2020-07-31 01:45:00|11879.6|11878.7|11881.2|11880.3|11884.2|11883.3|11879.3|11878.4|557
1596160200000|2020-07-31 01:50:00|11881.3|11880.4|11881.6|11880.7|11884.2|11883.3|11879.7|11878.8|557
1596160500000|2020-07-31 01:55:00|11881.7|11880.8|11883.8|11882.9|11885.2|11884.3|11880.8|11880|547
1596160800000|2020-07-31 02:00:00|11883.9|11883|11887.9|11887|11894.9|11894|11883.2|11882.3|934
1596161100000|2020-07-31 02:05:00|11887.7|11886.8|11887.4|11886.5|11889.8|11888.9|11886.3|11885.4|681
1596161400000|2020-07-31 02:10:00|11887.6|11886.7|11884.5|11883.6|11887.9|11887|11883.6|11882.7|624
1596161700000|2020-07-31 02:15:00|11884.6|11883.7|11883.8|11882.9|11887|11886.1|11883.6|11882.7|448
1596162000000|2020-07-31 02:20:00|11883.9|11883|11887.7|11886.8|11888|11887.1|11882.7|11881.8|529
1596162300000|2020-07-31 02:25:00|11888|11887.1|11888.3|11887.4|11890.4|11889.5|11886.5|11885.6|618
1596162600000|2020-07-31 02:30:00|11887.9|11887|11890.4|11889.5|11895.6|11894.5|11882.7|11881.8|822
1596162900000|2020-07-31 02:35:00|11890.3|11889.4|11892.8|11891.9|11894.8|11893.9|11889.2|11888.3|751
1596163200000|2020-07-31 02:40:00|11892.7|11891.8|11896.9|11896|11906.5|11904.4|11891.6|11890.7|752
1596163500000|2020-07-31 02:45:00|11897.1|11895.8|11893.7|11892.8|11897.6|11896.6|11891.8|11890.9|641
1596163800000|2020-07-31 02:50:00|11893.8|11892.9|11891.9|11891|11894.6|11893.7|11890|11889.1|432
1596164100000|2020-07-31 02:55:00|11891.8|11890.9|11891.1|11890.2|11895.6|11894.7|11889.2|11888.3|527
1596164400000|2020-07-31 03:00:00|11891|11890.1|11884.7|11883.8|11891.9|11891|11884.7|11883.8|583
1596164700000|2020-07-31 03:05:00|11884.6|11883.7|11889.2|11888.3|11891|11890.1|11884.6|11883.7|525
1596165000000|2020-07-31 03:10:00|11889.3|11888.4|11889.8|11888.9|11893.9|11893|11888.8|11887.9|574
1596165300000|2020-07-31 03:15:00|11889.9|11889|11884.7|11883.8|11889.9|11889|11883.5|11882.6|625
1596165600000|2020-07-31 03:20:00|11884.8|11883.9|11885.3|11884.4|11885.8|11885|11883.3|11882.4|475
1596165900000|2020-07-31 03:25:00|11885.2|11884.3|11886.6|11885.7|11888.1|11887.2|11883.5|11882.7|451
1596166200000|2020-07-31 03:30:00|11886.4|11885.5|11888.2|11887.3|11888.4|11887.5|11883.9|11883|602
1596166500000|2020-07-31 03:35:00|11888.6|11887.7|11887.3|11886.4|11890.6|11889.7|11886.3|11885.4|472
1596166800000|2020-07-31 03:40:00|11887.4|11886.5|11890|11889.4|11890.7|11889.8|11887.2|11886.3|437
1596167100000|2020-07-31 03:45:00|11889.9|11889.3|11891.3|11890.7|11891.9|11891.3|11889.4|11888.6|359
1596167400000|2020-07-31 03:50:00|11891.5|11890.6|11891.6|11890.7|11892|11891.3|11890.1|11889.4|308
1596167700000|2020-07-31 03:55:00|11891.7|11890.8|11892.5|11891.6|11893.5|11892.7|11891.3|11890.4|197
1596168000000|2020-07-31 04:00:00|11892|11891.4|11895.6|11894.7|11896.9|11896|11890.9|11890.1|547
1596168300000|2020-07-31 04:05:00|11895.7|11894.8|11890.8|11889.9|11895.7|11894.9|11890.8|11889.9|449
1596168600000|2020-07-31 04:10:00|11890.9|11890|11892.6|11891.7|11892.8|11891.9|11889.9|11889.3|355
1596168900000|2020-07-31 04:15:00|11892.4|11891.5|11892.1|11891.2|11893.6|11892.8|11890.9|11890|396
1596169200000|2020-07-31 04:20:00|11892|11891.1|11895.5|11894.6|11896|11895.2|11891.5|11890.6|359
1596169500000|2020-07-31 04:25:00|11895.4|11894.5|11889.7|11888.8|11896|11895.2|11889.5|11888.6|435
1596169800000|2020-07-31 04:30:00|11889.8|11888.9|11889.9|11889|11891.2|11890.5|11889.2|11888.3|365
1596170100000|2020-07-31 04:35:00|11889.7|11889.1|11890.5|11889.6|11891.8|11890.9|11885.6|11884.9|570
1596170400000|2020-07-31 04:40:00|11890.6|11889.7|11888.6|11887.7|11893|11892.2|11888.6|11887.7|454
1596170700000|2020-07-31 04:45:00|11888.5|11887.6|11891.5|11890.6|11892.8|11891.9|11887.6|11886.8|553
1596171000000|2020-07-31 04:50:00|11891.1|11890.5|11896.3|11895.4|11897.2|11896.3|11890.4|11889.5|359
1596171300000|2020-07-31 04:55:00|11896.6|11895.7|11898.1|11897.2|11898.3|11897.5|11894.9|11894.1|476
1596171600000|2020-07-31 05:00:00|11898|11897.1|11892.9|11892|11898.4|11897.5|11892.8|11891.9|570
1596171900000|2020-07-31 05:05:00|11892.8|11892.2|11893.7|11892.8|11894.1|11893.3|11891.8|11891.1|399
1596172200000|2020-07-31 05:10:00|11893.6|11892.7|11896.3|11895.4|11896.3|11895.5|11893.3|11892.6|366
1596172500000|2020-07-31 05:15:00|11896.4|11895.5|11891.1|11890.2|11896.4|11895.7|11890.9|11890.2|499
1596172800000|2020-07-31 05:20:00|11891|11890.4|11892.7|11891.8|11894.7|11894|11890.9|11890.1|407
1596173100000|2020-07-31 05:25:00|11892.8|11891.9|11896.5|11895.6|11896.6|11895.7|11892.3|11891.5|349
1596173400000|2020-07-31 05:30:00|11896.8|11895.9|11896.6|11895.7|11897.3|11896.4|11893.1|11892.2|393
1596173700000|2020-07-31 05:35:00|11896.3|11895|11892.7|11891.8|11896.9|11896|11891.4|11890.6|602
1596174000000|2020-07-31 05:40:00|11892.6|11891.7|11891.7|11890.8|11894.4|11893.6|11888.1|11887.2|612
1596174300000|2020-07-31 05:45:00|11892|11891.1|11889.1|11888.2|11893.2|11892.3|11888.6|11887.7|586
1596174600000|2020-07-31 05:50:00|11888.9|11888.3|11888.4|11887.8|11889.7|11888.8|11886.6|11885.7|558
1596174900000|2020-07-31 05:55:00|11888.6|11887.7|11888.8|11887.9|11890.2|11889.3|11886.6|11885.9|614
1596175200000|2020-07-31 06:00:00|11888.7|11887.8|11883.6|11882.7|11890.7|11889.8|11883.5|11882.6|713
1596175500000|2020-07-31 06:05:00|11883.5|11882.6|11884.6|11883.7|11888.1|11887.4|11883.3|11882.6|779
1596175800000|2020-07-31 06:10:00|11884.7|11883.8|11883.2|11882.3|11888.1|11887.4|11882.7|11882.1|732
1596176100000|2020-07-31 06:15:00|11882.9|11882.2|11879.7|11879.1|11885.4|11884.8|11879.3|11878.7|665
1596176400000|2020-07-31 06:20:00|11879.8|11879.2|11884.1|11883.5|11885.2|11884.3|11877.4|11876.5|665
1596176700000|2020-07-31 06:25:00|11884.2|11883.6|11886.4|11885.8|11886.7|11885.8|11880.7|11879.9|604
1596177000000|2020-07-31 06:30:00|11886.6|11885.7|11886.6|11886|11887.9|11887.3|11883.4|11882.7|622
1596177300000|2020-07-31 06:35:00|11886.9|11886.3|11896.7|11896.1|11897.1|11896.5|11886.8|11886.1|899
1596177600000|2020-07-31 06:40:00|11896.8|11896.2|11899.1|11898.2|11901.3|11900.6|11895.5|11894.9|580
1596177900000|2020-07-31 06:45:00|11899|11898.4|11905.8|11904.9|11909.5|11908.6|11895.3|11894.7|708
1596178200000|2020-07-31 06:50:00|11906.1|11905.2|11906.5|11905.9|11908.1|11907.2|11902.8|11901.9|741
1596178500000|2020-07-31 06:55:00|11906.6|11906|11901.9|11901|11906.6|11906|11901.1|11900.5|772
1596178800000|2020-07-31 07:00:00|11902.1|11901.2|11897.7|11897.1|11904.1|11903.5|11895.7|11895|1247
1596179100000|2020-07-31 07:05:00|11897.6|11897|11892.5|11891.9|11900.3|11899.6|11891.6|11891|1055
1596179400000|2020-07-31 07:10:00|11892.6|11892|11892.8|11892.2|11894.6|11893.8|11887.5|11886.8|889
1596179700000|2020-07-31 07:15:00|11892.7|11892.1|11890|11889.4|11893.3|11892.6|11884.9|11884.3|920
1596180000000|2020-07-31 07:20:00|11890.1|11889.5|11891.6|11891|11894.1|11893.5|11887.9|11887.3|849
1596180300000|2020-07-31 07:25:00|11891.7|11891.1|11893.9|11893.3|11895.2|11894.3|11890.1|11889.3|785
1596180600000|2020-07-31 07:30:00|11893.8|11893|11897.8|11897.2|11901.2|11900.3|11893.7|11892.8|821
1596180900000|2020-07-31 07:35:00|11898|11897.1|11890.2|11889.3|11898.4|11897.7|11887.3|11886.7|853
1596181200000|2020-07-31 07:40:00|11890.4|11889.6|11886.5|11885.9|11892|11891.2|11885.1|11884.3|843
1596181500000|2020-07-31 07:45:00|11886.6|11885.7|11884.3|11883.7|11890|11889.4|11883.5|11882.8|813
1596181800000|2020-07-31 07:50:00|11884.4|11883.8|11878.9|11878.3|11885.8|11884.9|11877.8|11877|969
1596182100000|2020-07-31 07:55:00|11878.8|11878.2|11876.1|11875.2|11882.1|11881.5|11874.6|11873.7|906
1596182400000|2020-07-31 08:00:00|11876.2|11875.3|11880.5|11879.6|11881.4|11880.6|11874.9|11874|859
1596182700000|2020-07-31 08:05:00|11880.4|11879.8|11881.3|11880.7|11886.5|11885.7|11879.2|11878.4|740
1596183000000|2020-07-31 08:10:00|11881.4|11880.8|11884.8|11884.2|11886.2|11885.6|11880.9|11880.3|574
1596183300000|2020-07-31 08:15:00|11885.1|11884.5|11872.9|11872.3|11885.1|11884.5|11872.2|11871.6|877
1596183600000|2020-07-31 08:20:00|11873|11872.4|11876.3|11875.7|11877.9|11877.2|11873|11872.4|701
1596183900000|2020-07-31 08:25:00|11876.5|11875.6|11868.5|11867.9|11876.6|11876|11867.8|11867|849
1596184200000|2020-07-31 08:30:00|11868.4|11867.8|11865.2|11864.6|11870|11869.3|11864|11863.4|761
1596184500000|2020-07-31 08:35:00|11865.1|11864.5|11862.7|11862.1|11866.4|11865.8|11861.5|11860.9|756
1596184800000|2020-07-31 08:40:00|11862.9|11862.3|11861.4|11860.8|11865.1|11864.3|11861|11860.4|737
1596185100000|2020-07-31 08:45:00|11861.3|11860.7|11856.6|11856|11861.9|11861.2|11852.6|11852|905
1596185400000|2020-07-31 08:50:00|11856.5|11855.9|11856.6|11856|11860.2|11859.6|11855.9|11855.2|734
1596185700000|2020-07-31 08:55:00|11856.8|11855.9|11858.5|11857.6|11860.3|11859.6|11854.8|11853.9|712
1596186000000|2020-07-31 09:00:00|11858.4|11857.5|11853.3|11852.7|11858.9|11858|11849.3|11848.7|982
1596186300000|2020-07-31 09:05:00|11853.4|11852.8|11842.4|11841.8|11856|11855.4|11841.9|11841.3|887
1596186600000|2020-07-31 09:10:00|11842.6|11841.7|11844.7|11844.1|11845.4|11844.8|11838.9|11838|959
1596186900000|2020-07-31 09:15:00|11844.9|11844.3|11841.2|11840.6|11845.3|11844.6|11839.5|11838.9|820
1596187200000|2020-07-31 09:20:00|11841.1|11840.5|11847.4|11846.5|11848|11847.4|11839.9|11839.3|884
1596187500000|2020-07-31 09:25:00|11847.1|11846.6|11846.7|11846.1|11848|11847.4|11842.9|11842.3|661
1596187800000|2020-07-31 09:30:00|11846.8|11846.2|11850|11849.1|11850.4|11849.8|11845.4|11844.5|770
1596188100000|2020-07-31 09:35:00|11849.8|11849.2|11847.2|11846.6|11852.4|11851.7|11842.6|11841.9|640
1596188400000|2020-07-31 09:40:00|11847.9|11847|11848|11847.4|11849.8|11849.2|11843.4|11842.8|746
1596188700000|2020-07-31 09:45:00|11848.1|11847.5|11848.9|11848.3|11853.3|11852.7|11847.7|11847|744
1596189000000|2020-07-31 09:50:00|11848.8|11848.2|11852.9|11852|11855.2|11854.5|11847.1|11846.3|603
1596189300000|2020-07-31 09:55:00|11853|11852.4|11857.5|11856.9|11857.9|11857.3|11852.5|11851.8|682
1596189600000|2020-07-31 10:00:00|11857.4|11856.8|11859.3|11858.7|11860|11859.3|11855.8|11855.2|675
1596189900000|2020-07-31 10:05:00|11859.4|11858.8|11860.5|11859.9|11861.9|11861.3|11857.8|11857|496
1596190200000|2020-07-31 10:10:00|11860.6|11860|11858.2|11857.6|11861|11860.3|11857.3|11856.5|586
1596190500000|2020-07-31 10:15:00|11858.3|11857.7|11859.5|11858.9|11862.7|11862.1|11857.6|11857|521
1596190800000|2020-07-31 10:20:00|11859.6|11859|11860.8|11860.2|11862.6|11862|11859.5|11858.9|481
1596191100000|2020-07-31 10:25:00|11860.9|11860.3|11862|11861.4|11862.8|11862.2|11855.2|11854.4|600
1596191400000|2020-07-31 10:30:00|11862.2|11861.3|11855.4|11854.5|11862.2|11861.5|11853.1|11852.5|658
1596191700000|2020-07-31 10:35:00|11855.5|11854.6|11854.8|11854.2|11856.5|11855.8|11851.8|11851.2|639
1596192000000|2020-07-31 10:40:00|11854.7|11854.1|11856|11855.1|11857.3|11856.5|11853.9|11853.1|462
1596192300000|2020-07-31 10:45:00|11856.1|11855.2|11849.7|11849.1|11857.2|11856.6|11848.4|11847.5|582
1596192600000|2020-07-31 10:50:00|11849.9|11849|11848.2|11847.6|11851.3|11850.6|11847.6|11847|513
1596192900000|2020-07-31 10:55:00|11848.1|11847.5|11850.4|11849.5|11850.7|11850|11846.6|11845.9|691
1596193200000|2020-07-31 11:00:00|11850.5|11849.6|11846.1|11845.5|11850.6|11850|11844.3|11843.4|690
1596193500000|2020-07-31 11:05:00|11846.3|11845.4|11843.9|11843.3|11847.3|11846.6|11843.2|11842.3|576
1596193800000|2020-07-31 11:10:00|11844|11843.4|11832.5|11831.6|11844.1|11843.5|11832.2|11831.4|725
1596194100000|2020-07-31 11:15:00|11832.4|11831.5|11834.9|11834.3|11835.3|11834.7|11829.9|11829|858
1596194400000|2020-07-31 11:20:00|11835|11834.4|11830.1|11829.2|11835.2|11834.6|11828.4|11827.5|743
1596194700000|2020-07-31 11:25:00|11830.2|11829.3|11833.1|11832.2|11833.4|11832.8|11829.6|11828.8|580
1596195000000|2020-07-31 11:30:00|11832.9|11832.3|11832|11831.1|11833.2|11832.6|11829.9|11829.2|747
1596195300000|2020-07-31 11:35:00|11832.1|11831.5|11829.3|11828.7|11832.9|11832.2|11828.9|11828.1|651
1596195600000|2020-07-31 11:40:00|11829.2|11828.6|11833|11832.1|11834.6|11833.9|11827.8|11827|877
1596195900000|2020-07-31 11:45:00|11833.1|11832.2|11832.7|11832.1|11837.2|11836.5|11832.6|11831.7|626
1596196200000|2020-07-31 11:50:00|11832.8|11832.2|11835|11834.1|11836|11835.2|11832.2|11831.4|600
1596196500000|2020-07-31 11:55:00|11834.8|11834.2|11840.2|11839.6|11841.9|11841.3|11834.6|11834|691
1596196800000|2020-07-31 12:00:00|11840.4|11839.5|11842.1|11841.2|11844.8|11844|11837.2|11836.6|795
1596197100000|2020-07-31 12:05:00|11842|11841.4|11846.2|11845.6|11847.1|11846.5|11841.4|11840.6|654
1596197400000|2020-07-31 12:10:00|11846.4|11845.5|11848.6|11848|11849.6|11849|11843.7|11843|646
1596197700000|2020-07-31 12:15:00|11848.4|11847.8|11851.4|11850.8|11852.7|11852|11847.1|11846.3|601
1596198000000|2020-07-31 12:20:00|11851.5|11850.9|11846|11845.4|11852.9|11852.2|11845.9|11845.2|529
1596198300000|2020-07-31 12:25:00|11846.1|11845.2|11848.5|11846.5|11848.6|11846.8|11840.7|11840.1|612
1596198600000|2020-07-31 12:30:00|11848.4|11846.7|11842.4|11841.8|11849.4|11848.5|11840.2|11839.6|795
1596198900000|2020-07-31 12:35:00|11842.5|11841.9|11843.3|11842.7|11845|11844.4|11840.2|11839.5|747
1596199200000|2020-07-31 12:40:00|11843.2|11842.6|11841.7|11840.8|11844.9|11844.3|11837.5|11836.8|710
1596199500000|2020-07-31 12:45:00|11841.8|11840.9|11844.5|11843.9|11845.7|11844.8|11841.4|11840.8|626
1596199800000|2020-07-31 12:50:00|11844.7|11844.1|11843.8|11843.2|11848.4|11847.8|11843.6|11843|578
1596200100000|2020-07-31 12:55:00|11844.1|11843.4|11844.2|11843.6|11846.2|11845.5|11840.5|11839.7|728
1596200400000|2020-07-31 13:00:00|11844.3|11843.7|11836|11835.4|11846.1|11845.4|11833.9|11833.3|803
1596200700000|2020-07-31 13:05:00|11835.9|11835.3|11837.3|11836.7|11837.8|11837.2|11829|11828.1|951
1596201000000|2020-07-31 13:10:00|11837.2|11836.6|11843|11842.1|11845.9|11845|11836.6|11836|764
1596201300000|2020-07-31 13:15:00|11843.1|11842.2|11833.8|11833.2|11843.5|11842.7|11832.9|11832.2|955
1596201600000|2020-07-31 13:20:00|11833.9|11833.3|11827.1|11826.5|11834.1|11833.4|11817.6|11816.7|1222
1596201900000|2020-07-31 13:25:00|11827.2|11826.3|11823.4|11822.8|11829.3|11828.6|11822.4|11821.7|982
1596202200000|2020-07-31 13:30:00|11823.1|11822.5|11808.5|11807.6|11826.3|11825.6|11806.5|11805.6|1319
1596202500000|2020-07-31 13:35:00|11808.4|11807.5|11815.4|11814.5|11816|11815.1|11802.4|11801.5|1339
1596202800000|2020-07-31 13:40:00|11815.5|11814.6|11819.8|11818.9|11822.8|11821.9|11812.9|11812|948
1596203100000|2020-07-31 13:45:00|11819.7|11818.8|11819.5|11818.6|11827.8|11826.9|11818|11817.1|1134
1596203400000|2020-07-31 13:50:00|11819.6|11818.7|11816.4|11815.5|11821.2|11820.4|11814.9|11814.1|1124
1596203700000|2020-07-31 13:55:00|11816.5|11815.6|11825.3|11824|11825.4|11824.3|11809.3|11808.4|1080
1596204000000|2020-07-31 14:00:00|11825.1|11824.2|11832.6|11831.7|11833.8|11833|11820.7|11819.8|1249
1596204300000|2020-07-31 14:05:00|11832.5|11831.6|11835.8|11834.9|11836.9|11836.3|11829.7|11828.8|1001
1596204600000|2020-07-31 14:10:00|11835.7|11835.1|11841.2|11840.3|11842|11841.2|11831.5|11830.8|942
1596204900000|2020-07-31 14:15:00|11841.1|11840.2|11850.4|11849.8|11851.1|11850.4|11840|11839.2|1004
1596205200000|2020-07-31 14:20:00|11850.6|11849.7|11844.4|11843.8|11851.6|11851|11844|11843.3|980
1596205500000|2020-07-31 14:25:00|11844.3|11843.4|11835.9|11835.3|11844.3|11843.7|11833.7|11832.8|928
1596205800000|2020-07-31 14:30:00|11836.1|11835.5|11834.1|11833.2|11845.4|11844.6|11832.2|11831.3|1022
1596206100000|2020-07-31 14:35:00|11834.2|11833.3|11836|11835.1|11839.7|11838.8|11832.9|11832|924
1596206400000|2020-07-31 14:40:00|11835.9|11835|11843.7|11842.8|11845.1|11844.2|11834.6|11833.8|1016
1596206700000|2020-07-31 14:45:00|11843.6|11842.7|11838.7|11837.8|11845.4|11844.7|11834.5|11833.6|1184
1596207000000|2020-07-31 14:50:00|11838.8|11837.9|11838.4|11837.5|11847|11846.1|11832.2|11831.3|1453
1596207300000|2020-07-31 14:55:00|11838.2|11837.3|11831.7|11830.8|11838.2|11837.3|11820.7|11819.8|1823
1596207600000|2020-07-31 15:00:00|11831.4|11830.3|11824.5|11823.6|11831.4|11830.6|11818.7|11818|1869
1596207900000|2020-07-31 15:05:00|11825.1|11824.2|11825.7|11824.8|11828.4|11827.5|11821.4|11820.5|1216
1596208200000|2020-07-31 15:10:00|11825.6|11825|11832.2|11831.3|11834.5|11833.9|11824.8|11824.1|1041
1596208500000|2020-07-31 15:15:00|11831.3|11830.7|11839.3|11838.4|11839.4|11838.8|11830.3|11829.6|942
1596208800000|2020-07-31 15:20:00|11839|11838.1|11829.7|11828.8|11840.2|11839.4|11828.5|11827.8|917
1596209100000|2020-07-31 15:25:00|11829.1|11828.2|11821.7|11821.1|11831.7|11831.1|11820.1|11819.2|976
1596209400000|2020-07-31 15:30:00|11821.6|11821|11822.3|11821.4|11823|11822.4|11812.3|11811.7|1055
1596209700000|2020-07-31 15:35:00|11822.2|11821.6|11823.7|11823.1|11826.3|11825.5|11820.5|11819.8|941
1596210000000|2020-07-31 15:40:00|11823.6|11823|11822.7|11822.1|11827.1|11826.3|11821|11820.4|794
1596210300000|2020-07-31 15:45:00|11822.6|11822|11827.7|11826.8|11829|11828.2|11822.5|11821.8|687
1596210600000|2020-07-31 15:50:00|11827.8|11826.9|11824.6|11824|11829.7|11828.8|11824|11823.3|808
1596210900000|2020-07-31 15:55:00|11824.7|11824.1|11822.2|11821.6|11825.3|11824.6|11816.7|11815.8|822
1596211200000|2020-07-31 16:00:00|11822.1|11821.5|11806.5|11805.6|11822.2|11821.6|11806.4|11805.5|1000
1596211500000|2020-07-31 16:05:00|11806.4|11805.5|11795.1|11794.2|11809.2|11808.4|11786.6|11785.6|1237
1596211800000|2020-07-31 16:10:00|11795.2|11794.3|11790.3|11789.7|11798.6|11797.7|11787.6|11787|1119
1596212100000|2020-07-31 16:15:00|11790.2|11789.6|11791.8|11791.2|11793.5|11792.9|11786.9|11786|878
1596212400000|2020-07-31 16:20:00|11791.9|11791.3|11791.5|11790.9|11795.5|11794.7|11789.8|11789|728
1596212700000|2020-07-31 16:25:00|11791.2|11790.3|11793.3|11792.7|11795.7|11795|11789|11788.4|747
1596213000000|2020-07-31 16:30:00|11793.4|11792.5|11776.5|11775.9|11794.3|11793.7|11776.4|11775.8|965
1596213300000|2020-07-31 16:35:00|11776.4|11775.8|11765.7|11764.8|11780.2|11779.6|11761.9|11761.3|1092
1596213600000|2020-07-31 16:40:00|11765.4|11764.5|11782.4|11781.8|11783.1|11782.4|11765.1|11764.2|1078
1596213900000|2020-07-31 16:45:00|11782.5|11781.9|11788.7|11788.1|11790.4|11789.8|11782.2|11781.6|856
1596214200000|2020-07-31 16:50:00|11788.6|11788|11791.9|11791|11792|11791.3|11787.7|11787.1|762
1596214500000|2020-07-31 16:55:00|11791.8|11790.9|11791.6|11791|11793.5|11792.9|11788.6|11788|802
1596214800000|2020-07-31 17:00:00|11791.7|11791.1|11795.6|11794.7|11797.8|11796.9|11790.6|11789.9|673
1596215100000|2020-07-31 17:05:00|11795.7|11795.1|11799.5|11798.9|11799.7|11799.1|11795.3|11794.7|540
1596215400000|2020-07-31 17:10:00|11799.4|11798.8|11797.2|11796.6|11801.4|11800.5|11795.3|11794.7|575
1596215700000|2020-07-31 17:15:00|11797.6|11797|11800.2|11799.6|11802.8|11802.2|11797.4|11796.8|494
1596216000000|2020-07-31 17:20:00|11800.3|11799.7|11802.6|11801.7|11805.2|11804.6|11800.3|11799.7|586
1596216300000|2020-07-31 17:25:00|11802.7|11801.8|11801.5|11800.6|11804.3|11803.5|11799.1|11798.3|613
1596216600000|2020-07-31 17:30:00|11801.4|11800.5|11797.2|11796.6|11805.9|11805.2|11794.4|11793.8|767
1596216900000|2020-07-31 17:35:00|11797.1|11796.5|11789.2|11788.6|11797.3|11796.6|11785.9|11785.1|705
1596217200000|2020-07-31 17:40:00|11789.4|11788.5|11799.7|11799.1|11801.1|11800.5|11789.1|11788.5|688
1596217500000|2020-07-31 17:45:00|11800.1|11799.5|11796.2|11795.6|11800.8|11800.2|11796.2|11795.6|525
1596217800000|2020-07-31 17:50:00|11796.1|11795.5|11793.3|11792.7|11797.1|11796.4|11790.2|11789.4|588
1596218100000|2020-07-31 17:55:00|11793.2|11792.6|11790.1|11789.5|11794.6|11794|11788.7|11788.1|475
1596218400000|2020-07-31 18:00:00|11790.3|11789.7|11792.8|11791.9|11794.5|11793.9|11790.1|11789.5|544
1596218700000|2020-07-31 18:05:00|11792.7|11792.1|11787.5|11786.9|11795.4|11794.6|11787.5|11786.9|611
1596219000000|2020-07-31 18:10:00|11787.6|11786.7|11789.9|11789.3|11791.9|11791.1|11785.9|11785.3|564
1596219300000|2020-07-31 18:15:00|11790.1|11789.5|11789.6|11789|11794|11793.4|11789|11788.4|438
1596219600000|2020-07-31 18:20:00|11789.4|11788.8|11785.7|11785.1|11791.1|11790.5|11785.7|11785.1|485
1596219900000|2020-07-31 18:25:00|11785.8|11785.2|11786.9|11786.3|11787.8|11787.1|11785.2|11784.5|329
1596220200000|2020-07-31 18:30:00|11787|11786.4|11784|11783.4|11788.2|11787.4|11783.9|11783.3|434
1596220500000|2020-07-31 18:35:00|11784.2|11783.3|11780.7|11780.1|11784.5|11783.7|11778.6|11777.9|513
1596220800000|2020-07-31 18:40:00|11780.8|11780.2|11786.3|11785.4|11786.5|11785.8|11780.1|11779.5|497
1596221100000|2020-07-31 18:45:00|11786.2|11785.3|11781.3|11780.7|11787.4|11786.5|11781.1|11780.5|509
1596221400000|2020-07-31 18:50:00|11781.2|11780.6|11785.2|11784.6|11785.7|11785.1|11780.8|11780.1|400
1596221700000|2020-07-31 18:55:00|11785.5|11784.9|11789|11788.4|11790|11789.4|11784.6|11784|621
1596222000000|2020-07-31 19:00:00|11788.9|11788.3|11790.8|11789.9|11792.1|11791.5|11783.1|11782.3|818
1596222300000|2020-07-31 19:05:00|11790.9|11790|11790.9|11790|11793.2|11792.6|11789.7|11788.9|597
1596222600000|2020-07-31 19:10:00|11791.1|11790.3|11790.8|11789.9|11792|11791.4|11789.2|11788.5|516
1596222900000|2020-07-31 19:15:00|11790.7|11790.1|11787.1|11786.5|11792|11791.4|11783.7|11783.1|490
1596223200000|2020-07-31 19:20:00|11787.2|11786.6|11789.6|11789|11790.6|11790|11786.7|11786.1|396
1596223500000|2020-07-31 19:25:00|11789.7|11789.1|11788.4|11787.8|11790.3|11789.7|11786.9|11786.3|471
1596223800000|2020-07-31 19:30:00|11788.2|11787.6|11788.7|11788.1|11788.7|11788.1|11785.9|11785.3|475
1596224100000|2020-07-31 19:35:00|11788.6|11788|11785.2|11784.6|11789.2|11788.6|11783.9|11783.3|468
1596224400000|2020-07-31 19:40:00|11785.3|11784.7|11781.9|11781.3|11785.8|11785|11781.7|11781.1|453
1596224700000|2020-07-31 19:45:00|11781.8|11781.2|11776.7|11776.1|11784.2|11783.6|11776.5|11775.8|598
1596225000000|2020-07-31 19:50:00|11776.8|11776.2|11775.4|11774.8|11779.3|11778.7|11775|11774.3|517
1596225300000|2020-07-31 19:55:00|11775.2|11774.6|11779.2|11778.6|11780.7|11780.1|11775.1|11774.5|594
1596225600000|2020-07-31 20:00:00|11779.3|11778.7|11782.6|11782|11784|11783.1|11778.4|11777.5|802
1596225900000|2020-07-31 20:05:00|11782.5|11781.6|11778.1|11777.2|11782.7|11781.9|11777.3|11776.4|546
1596226200000|2020-07-31 20:10:00|11778|11777.1|11776.1|11775.2|11778|11777.2|11775.3|11774.5|547
1596226500000|2020-07-31 20:15:00|11776|11775.1|11775.7|11774.8|11776.5|11775.6|11775.1|11774.4|393
1596226800000|2020-07-31 20:20:00|11775.5|11774.6|11775.8|11774.9|11776.5|11775.6|11775.2|11774.3|267
1596227100000|2020-07-31 20:25:00|11775.7|11775.1|11777.7|11776.8|11778.9|11778.1|11775.3|11774.4|508
1596227400000|2020-07-31 20:30:00|11777.6|11776.7|11778.3|11777.4|11778.8|11778|11776.3|11775.5|343
1596227700000|2020-07-31 20:35:00|11778.2|11777.6|11777|11776.1|11778.8|11777.9|11775.8|11775.1|320
1596228000000|2020-07-31 20:40:00|11777.1|11776.2|11774|11773.1|11777.6|11777|11772.5|11771.6|340
1596228300000|2020-07-31 20:45:00|11773.9|11773.3|11771.8|11770.9|11774.7|11773.9|11770.2|11769.3|652
1596228600000|2020-07-31 20:50:00|11771.9|11771|11772.5|11771.6|11773.8|11772.5|11770.8|11769.3|491
1596228900000|2020-07-31 20:55:00|11774.1|11771|11781.7|11775.7|11782.7|11779.1|11771.4|11770.2|629
1596398400000|2020-08-02 20:00:00|11785.1|11773.1|11785.1|11773.1|11785.1|11773.1|11785.1|11773.1|1
1596399000000|2020-08-02 20:10:00|11784.7|11772.7|11785.1|11773.1|11785.1|11773.1|11782.4|11770.4|4
1596399300000|2020-08-02 20:15:00|11784.6|11772.6|11781.6|11770.3|11784.6|11772.6|11781.6|11770.3|3
1596399600000|2020-08-02 20:20:00|11784.6|11772.6|11781.6|11770.3|11784.6|11776.3|11781.6|11770.3|11
1596399900000|2020-08-02 20:25:00|11783|11772.3|11779.8|11770.8|11783.5|11772.3|11779.8|11770.6|9
1596400200000|2020-08-02 20:30:00|11781.9|11774.2|11775.6|11767.3|11781.9|11774.5|11774.6|11762.7|46
1596400500000|2020-08-02 20:35:00|11779.3|11767.7|11774.4|11762.4|11779.3|11768.7|11774.2|11762.2|39
1596400800000|2020-08-02 20:40:00|11775.3|11763.7|11775.4|11763.9|11778.6|11767.7|11774|11762.4|25
1596401100000|2020-08-02 20:45:00|11774.8|11763|11778.6|11770.5|11782.5|11772.9|11774.4|11762.4|40
1596401400000|2020-08-02 20:50:00|11778|11769.3|11779.7|11769.3|11784.1|11772.3|11777.2|11768.9|30
1596401700000|2020-08-02 20:55:00|11779.3|11769.7|11782.8|11771.8|11784.4|11772.4|11776.2|11767|31
1596402000000|2020-08-02 21:00:00|11776.5|11768.1|11781.9|11770.3|11784|11772|11776.2|11767|46
1596402300000|2020-08-02 21:05:00|11782.1|11771.2|11780.8|11772.2|11785.8|11773.8|11778.2|11766.8|152
1596402600000|2020-08-02 21:10:00|11781|11772.4|11781.7|11771|11783.1|11775.4|11780.6|11769.4|174
1596402900000|2020-08-02 21:15:00|11782|11771.8|11781.8|11771|11783.5|11775.1|11779.4|11770.2|196
1596403200000|2020-08-02 21:20:00|11782.2|11771.8|11782.8|11774.3|11785.7|11775.4|11779.6|11770.9|181
1596403500000|2020-08-02 21:25:00|11783|11774.4|11780|11774.5|11783.8|11774.8|11779.5|11771.4|178
1596403800000|2020-08-02 21:30:00|11780.1|11774.4|11780.7|11774.7|11784.4|11777.1|11777.1|11773.3|223
1596404100000|2020-08-02 21:35:00|11780.6|11774.6|11778.1|11774.7|11782.5|11776.3|11777.2|11772.5|188
1596404400000|2020-08-02 21:40:00|11778.7|11774.4|11779|11774.8|11780.9|11775.6|11777.1|11773.3|176
1596404700000|2020-08-02 21:45:00|11779.2|11774.6|11779.5|11773.8|11780.2|11775.6|11778.5|11773.5|64
1596405000000|2020-08-02 21:50:00|11779.1|11774.1|11778.5|11773.4|11780.3|11774.7|11777.6|11773.1|96
1596405300000|2020-08-02 21:55:00|11779|11773.1|11780.2|11772.2|11782|11775.1|11775|11769.1|263
1596405600000|2020-08-02 22:00:00|11778.9|11773|11782.4|11780.5|11785.6|11780.6|11776.3|11770.2|1086
1596405900000|2020-08-02 22:05:00|11782.3|11780.4|11781.8|11778.9|11784.9|11780.5|11781|11776|709
1596406200000|2020-08-02 22:10:00|11781.9|11779|11784.7|11782.4|11784.9|11783|11781.7|11778.5|910
1596406500000|2020-08-02 22:15:00|11784.6|11782.3|11784.9|11783.1|11786.5|11784.5|11783.2|11781.7|844
1596406800000|2020-08-02 22:20:00|11785|11783|11787.1|11786.2|11787.4|11786.4|11784.5|11782.7|848
1596407100000|2020-08-02 22:25:00|11787.2|11786.1|11788.3|11787|11789|11787.9|11787|11785.9|351
1596407400000|2020-08-02 22:30:00|11788.1|11787.2|11787.2|11786|11788.3|11787.4|11783.4|11782.2|615
1596407700000|2020-08-02 22:35:00|11787.1|11786.2|11790.3|11789.4|11791.4|11790.5|11786.4|11785.4|570
1596408000000|2020-08-02 22:40:00|11790.4|11789.3|11792.5|11791.6|11793.7|11792.6|11789.6|11788.5|479
1596408300000|2020-08-02 22:45:00|11792.4|11791.5|11794.9|11794|11795.3|11794|11791.9|11791|387
1596408600000|2020-08-02 22:50:00|11795.1|11794.2|11794.3|11793|11795.8|11794.7|11792.9|11791.7|489
1596408900000|2020-08-02 22:55:00|11794.1|11793.2|11794.9|11794|11797.1|11796.2|11793.4|11792.3|409
1596409200000|2020-08-02 23:00:00|11795|11794.1|11795.9|11795|11797.3|11796.4|11794.3|11793.2|274
1596409500000|2020-08-02 23:05:00|11795.8|11794.9|11794.2|11793.3|11796|11794.9|11793.5|11792.6|253
1596409800000|2020-08-02 23:10:00|11794.1|11793.2|11789.2|11788.3|11794.3|11793.4|11788.1|11787.2|373
1596410100000|2020-08-02 23:15:00|11789.1|11788.2|11787|11786.1|11789.1|11788.2|11784.8|11783.8|395
1596410400000|2020-08-02 23:20:00|11786.9|11786|11785.8|11784.9|11788.5|11787.6|11784.1|11783.2|344
1596410700000|2020-08-02 23:25:00|11785.9|11785|11786.6|11785.7|11788.6|11787.6|11785.8|11784.9|394
1596411000000|2020-08-02 23:30:00|11786.5|11785.6|11786.6|11785.7|11786.7|11785.9|11780.8|11780.2|500
1596411300000|2020-08-02 23:35:00|11786.5|11785.9|11782.4|11781.5|11787.6|11786.9|11781.4|11780.6|401
1596411600000|2020-08-02 23:40:00|11782.5|11781.6|11781.1|11780.2|11782.5|11781.6|11778.4|11777.5|320
1596411900000|2020-08-02 23:45:00|11780.9|11780|11780.7|11779.8|11781.3|11780.4|11777.6|11776.8|353
1596412200000|2020-08-02 23:50:00|11780.6|11779.7|11779.9|11779|11782.6|11781.7|11779.8|11778.9|297
1596412500000|2020-08-02 23:55:00|11779.8|11778.9|11781.8|11780.9|11782.8|11781.9|11778.2|11777.4|372
1596412800000|2020-08-03 00:00:00|11781.6|11780.7|11783|11782.1|11789.4|11788.7|11781.6|11780.7|478
1596413100000|2020-08-03 00:05:00|11783.1|11782.2|11779.3|11778.4|11786.4|11785.7|11773.5|11772.2|561
1596413400000|2020-08-03 00:10:00|11779.2|11778.3|11765.7|11764.8|11781|11780.1|11763.8|11762.9|838
1596413700000|2020-08-03 00:15:00|11765.8|11764.9|11754.9|11754|11770.8|11769.7|11754.4|11753.1|1211
1596414000000|2020-08-03 00:20:00|11755|11754.1|11745.8|11744.9|11755.3|11754.4|11742|11740.7|1268
1596414300000|2020-08-03 00:25:00|11745.9|11745|11750.4|11749.5|11752.1|11751.2|11740.9|11740|1197
1596414600000|2020-08-03 00:30:00|11750.3|11749.4|11749.5|11748.6|11753.7|11752.8|11747.7|11746.8|870
1596414900000|2020-08-03 00:35:00|11749.4|11748.5|11753.7|11752.8|11754|11753.1|11745.9|11745|942
1596415200000|2020-08-03 00:40:00|11753.8|11752.9|11753.9|11753|11755.8|11754.9|11752.1|11751.2|584
1596415500000|2020-08-03 00:45:00|11754|11753.4|11754.6|11753.7|11757.9|11757.2|11753.5|11752.6|546
1596415800000|2020-08-03 00:50:00|11754.7|11753.8|11755.3|11754.4|11760.2|11759.4|11754.2|11753.3|713
1596416100000|2020-08-03 00:55:00|11756|11755.1|11753.8|11753.2|11759.1|11758.2|11752.3|11751.7|764
1596416400000|2020-08-03 01:00:00|11753.9|11753|11751.4|11750.5|11756|11755.1|11745.5|11744.6|866
1596416700000|2020-08-03 01:05:00|11751.5|11750.6|11758|11757.1|11759|11758.1|11750.2|11749.4|787
1596417000000|2020-08-03 01:10:00|11757.9|11757|11761.3|11760.4|11763.5|11762.6|11757|11756.1|680
1596417300000|2020-08-03 01:15:00|11761.2|11760.3|11761.9|11761|11764.5|11763.7|11759.7|11758.8|727
1596417600000|2020-08-03 01:20:00|11761.8|11760.9|11758.6|11757.7|11762.3|11761.4|11756.3|11755.5|588
1596417900000|2020-08-03 01:25:00|11758.5|11757.6|11754.6|11753.7|11761.2|11760.3|11754.5|11753.6|644
1596418200000|2020-08-03 01:30:00|11754.7|11753.8|11753.1|11752.2|11756.6|11755.7|11752.1|11751.4|590
1596418500000|2020-08-03 01:35:00|11752.6|11752|11761.2|11760.3|11761.3|11760.4|11752.6|11752|693
1596418800000|2020-08-03 01:40:00|11761.1|11760.2|11763|11761.9|11765.5|11764.6|11760.2|11759.3|764
1596419100000|2020-08-03 01:45:00|11763.1|11762|11758.1|11757.2|11766|11764.1|11757.6|11756.7|716
1596419400000|2020-08-03 01:50:00|11758.2|11757.3|11766.6|11765.7|11768.7|11767.7|11757.2|11756.3|656
1596419700000|2020-08-03 01:55:00|11766.4|11765.5|11771.8|11770.9|11772.9|11772|11765.7|11764.8|702
1596420000000|2020-08-03 02:00:00|11771.7|11770.8|11767.7|11766.8|11773.2|11772.3|11767.7|11766.8|628
1596420300000|2020-08-03 02:05:00|11767.8|11766.9|11767.3|11766.4|11769.7|11768.8|11766.8|11766.1|504
1596420600000|2020-08-03 02:10:00|11767.4|11766.5|11767.1|11766.5|11769.2|11768.3|11765.2|11764.4|491
1596420900000|2020-08-03 02:15:00|11767.2|11766.3|11766.7|11766.1|11768|11767.4|11763.2|11762.5|453
1596421200000|2020-08-03 02:20:00|11766.9|11766|11766.2|11765.3|11768|11767.2|11764.5|11763.8|395
1596421500000|2020-08-03 02:25:00|11766.4|11765.5|11766.3|11765.4|11767.2|11766.6|11764|11763.3|479
1596421800000|2020-08-03 02:30:00|11766.4|11765.5|11769.3|11768.7|11769.9|11769.2|11766.4|11765.5|521
1596422100000|2020-08-03 02:35:00|11769.4|11768.8|11772|11771.4|11773.7|11773.1|11768.7|11768.1|468
1596422400000|2020-08-03 02:40:00|11771.9|11771.3|11768.7|11768.1|11772.3|11771.4|11768.7|11767.8|307
1596422700000|2020-08-03 02:45:00|11768.8|11768.2|11771.3|11770.4|11772|11771.2|11767.9|11767.3|281
1596423000000|2020-08-03 02:50:00|11771.2|11770.6|11768.5|11767.6|11771.9|11771.1|11768.4|11767.6|401
1596423300000|2020-08-03 02:55:00|11768.6|11767.7|11768.5|11767.6|11769.1|11768.2|11767|11766.3|196
1596423600000|2020-08-03 03:00:00|11768.8|11768.2|11773.7|11773.1|11775|11774.2|11768.8|11768.2|413
1596423900000|2020-08-03 03:05:00|11773.8|11773.2|11773|11772.1|11773.8|11773.2|11770.3|11769.4|314
1596424200000|2020-08-03 03:10:00|11773.1|11772.5|11770.9|11770|11774.2|11773.4|11770.2|11769.3|318
1596424500000|2020-08-03 03:15:00|11770.3|11769.7|11770.3|11769.4|11772.3|11771.6|11769.6|11769|277
1596424800000|2020-08-03 03:20:00|11770.4|11769.5|11767.1|11766.5|11771.1|11770.2|11766.6|11765.9|348
1596425100000|2020-08-03 03:25:00|11767.2|11766.6|11768.1|11767.5|11768.8|11768|11767.1|11766.3|208
1596425400000|2020-08-03 03:30:00|11768.2|11767.6|11771.9|11771|11772.1|11771.5|11768.2|11767.6|316
1596425700000|2020-08-03 03:35:00|11771.8|11770.9|11773.1|11772.5|11773.3|11772.6|11771.3|11770.7|238
1596426000000|2020-08-03 03:40:00|11773.2|11772.6|11773.6|11773|11774|11773.4|11770.7|11770.1|255
1596426300000|2020-08-03 03:45:00|11773.7|11773.1|11775.7|11775.1|11776|11775.4|11772.4|11771.7|371
1596426600000|2020-08-03 03:50:00|11775.8|11775.2|11774.6|11774|11775.8|11775.2|11773.6|11773|361
1596426900000|2020-08-03 03:55:00|11774.5|11773.9|11773.4|11772.8|11775.2|11774.5|11771.9|11771.2|254
1596427200000|2020-08-03 04:00:00|11773.3|11772.7|11772.9|11772.3|11774.6|11774|11771.7|11770.9|324
1596427500000|2020-08-03 04:05:00|11772.8|11772.2|11773.7|11773.1|11774.2|11773.6|11772|11771.3|251
1596427800000|2020-08-03 04:10:00|11773.8|11773.2|11775.2|11774.3|11775.7|11775.1|11773.7|11773.1|303
1596428100000|2020-08-03 04:15:00|11775.1|11774.5|11776.9|11776.3|11778.7|11778.1|11775.1|11774.5|321
1596428400000|2020-08-03 04:20:00|11776.7|11776.1|11776|11775.4|11776.9|11776.2|11775.6|11774.9|240
1596428700000|2020-08-03 04:25:00|11775.7|11775.1|11777.7|11777.1|11778.5|11777.9|11775.7|11775.1|237
1596429000000|2020-08-03 04:30:00|11777.6|11777|11777.6|11777|11778.3|11777.7|11775.4|11774.8|283
1596429300000|2020-08-03 04:35:00|11777.7|11777.1|11781.9|11781|11782.6|11782|11776.8|11776.2|419
1596429600000|2020-08-03 04:40:00|11781.8|11780.9|11781.7|11781.1|11782.8|11782|11780.3|11779.7|368
1596429900000|2020-08-03 04:45:00|11781.6|11781|11780|11779.4|11781.6|11781|11778.9|11778.3|299
1596430200000|2020-08-03 04:50:00|11779.8|11779.2|11778.4|11777.8|11780.3|11779.7|11778.3|11777.7|223
1596430500000|2020-08-03 04:55:00|11778.5|11777.9|11776.2|11775.6|11779.1|11778.5|11775.9|11775.2|293
1596430800000|2020-08-03 05:00:00|11776.1|11775.5|11775.4|11774.8|11779.3|11778.7|11774.7|11774.1|430
1596431100000|2020-08-03 05:05:00|11775.5|11774.9|11774|11773.4|11776.5|11775.9|11773.9|11773.2|292
1596431400000|2020-08-03 05:10:00|11773.6|11773|11775.1|11774.5|11776|11775.4|11773|11772.4|303
1596431700000|2020-08-03 05:15:00|11775|11774.4|11769.5|11768.9|11775.2|11774.5|11769.5|11768.9|380
1596432000000|2020-08-03 05:20:00|11769.9|11769.3|11768.5|11767.9|11771.2|11770.4|11767.9|11767.3|411
1596432300000|2020-08-03 05:25:00|11768.4|11767.8|11767.9|11767.3|11769.7|11769|11767.6|11767|297
1596432600000|2020-08-03 05:30:00|11767.8|11767.2|11770.3|11769.7|11771|11770.4|11767.5|11766.7|392
1596432900000|2020-08-03 05:35:00|11770.2|11769.6|11774|11773.1|11774.7|11774.1|11769.3|11768.7|369
1596433200000|2020-08-03 05:40:00|11773.9|11773|11770.3|11769.4|11774.2|11773.6|11770|11769.4|312
1596433500000|2020-08-03 05:45:00|11770.2|11769.3|11773.7|11772.8|11775.1|11774.5|11770.2|11769.3|393
1596433800000|2020-08-03 05:50:00|11773.6|11772.7|11775|11774.1|11775.5|11774.9|11769.6|11769|367
1596434100000|2020-08-03 05:55:00|11775.1|11774.2|11774.5|11773.6|11775.1|11774.4|11772|11771.4|326
1596434400000|2020-08-03 06:00:00|11774.4|11773.5|11773.6|11773|11775.1|11774.4|11769.3|11768.6|597
1596434700000|2020-08-03 06:05:00|11774.2|11773.6|11768.3|11767.7|11775.6|11775|11767.7|11767.1|492
1596435000000|2020-08-03 06:10:00|11768.4|11767.8|11762.4|11761.8|11768.6|11768|11759.6|11758.9|759
1596435300000|2020-08-03 06:15:00|11762.3|11761.7|11759.7|11758.8|11762.5|11761.8|11758.8|11758.1|550
1596435600000|2020-08-03 06:20:00|11759.6|11758.7|11755.9|11755|11759.7|11758.8|11754.6|11753.9|760
1596435900000|2020-08-03 06:25:00|11756|11755.1|11755|11754.1|11761.9|11761.2|11753.1|11752.2|696
1596436200000|2020-08-03 06:30:00|11755.2|11754.3|11752.6|11752|11758.3|11757.6|11751.6|11751|590
1596436500000|2020-08-03 06:35:00|11752.5|11751.9|11750.2|11749.6|11754.1|11753.5|11749.9|11749.3|523
1596436800000|2020-08-03 06:40:00|11750.1|11749.5|11754|11753.4|11756.1|11755.5|11749.4|11748.8|675
1596437100000|2020-08-03 06:45:00|11754.1|11753.5|11754.3|11753.7|11754.8|11754.2|11750.9|11750.1|544
1596437400000|2020-08-03 06:50:00|11754.4|11753.8|11752|11751.4|11754.4|11753.8|11750|11749.4|603
1596437700000|2020-08-03 06:55:00|11751.8|11751.2|11750.6|11749.7|11751.9|11751.3|11750.2|11749.6|482
1596438000000|2020-08-03 07:00:00|11750.5|11749.9|11756.3|11755.7|11757.2|11756.6|11750.3|11749.7|751
1596438300000|2020-08-03 07:05:00|11756.2|11755.6|11754.2|11753.6|11759.3|11758.7|11753.5|11752.9|738
1596438600000|2020-08-03 07:10:00|11754.3|11753.7|11762|11761.4|11762.4|11761.8|11752.8|11752.2|827
1596438900000|2020-08-03 07:15:00|11761.9|11761.3|11764.8|11764.2|11767.1|11766.5|11760.6|11760|737
1596439200000|2020-08-03 07:20:00|11764.9|11764.3|11767.3|11766.7|11768.4|11767.8|11762.1|11761.5|617
1596439500000|2020-08-03 07:25:00|11767.1|11766.5|11759.1|11758.5|11767.1|11766.5|11758.2|11757.6|743
1596439800000|2020-08-03 07:30:00|11759.2|11758.6|11761.5|11760.9|11765.4|11764.8|11758.3|11757.7|691
1596440100000|2020-08-03 07:35:00|11761.7|11761.1|11760.6|11760|11765.6|11765|11759.8|11759.2|779
1596440400000|2020-08-03 07:40:00|11760.5|11759.9|11760.8|11759.6|11764.4|11763.8|11758.2|11757.6|758
1596440700000|2020-08-03 07:45:00|11760.7|11759.8|11753.1|11752.2|11762.1|11761.4|11752.6|11751.7|809
1596441000000|2020-08-03 07:50:00|11752.7|11751.8|11758.4|11757.2|11760.6|11759.9|11751.2|11750.4|830
1596441300000|2020-08-03 07:55:00|11758.2|11757.3|11762.6|11762|11766.2|11765.6|11758.2|11757.3|726
1596441600000|2020-08-03 08:00:00|11762.7|11762.1|11767.5|11766.9|11769.1|11768.5|11759.6|11758.9|809
1596441900000|2020-08-03 08:05:00|11767.4|11766.8|11769.3|11768.7|11772.2|11771.6|11765.4|11764.8|615
1596442200000|2020-08-03 08:10:00|11769.9|11769.3|11766.4|11765.8|11771.1|11770.5|11766.3|11765.7|567
1596442500000|2020-08-03 08:15:00|11766.3|11765.7|11771.4|11770.8|11773|11772.2|11765.8|11765.2|670
1596442800000|2020-08-03 08:20:00|11771.2|11770.6|11775.8|11775.2|11775.8|11775.2|11770.3|11769.7|565
1596443100000|2020-08-03 08:25:00|11775.7|11775.1|11772.2|11771.6|11775.7|11775.1|11772|11771.4|507
1596443400000|2020-08-03 08:30:00|11772|11771.4|11776.3|11775.7|11776.3|11775.7|11769.2|11768.6|556
1596443700000|2020-08-03 08:35:00|11776.4|11775.8|11781.3|11780.7|11782|11781.4|11775|11774.4|686
1596444000000|2020-08-03 08:40:00|11781.4|11780.8|11778.3|11777.7|11785.3|11784.7|11778|11777.4|678
1596444300000|2020-08-03 08:45:00|11778.2|11777.6|11780|11779.4|11783.5|11782.9|11776.9|11776.3|614
1596444600000|2020-08-03 08:50:00|11779.9|11779.3|11775.8|11775.2|11781.3|11780.7|11775.6|11775|552
1596444900000|2020-08-03 08:55:00|11775.9|11775.3|11779.5|11778.9|11780.5|11779.9|11775.4|11774.8|525
1596445200000|2020-08-03 09:00:00|11779.6|11778.7|11773.5|11772.6|11780.3|11779.5|11771.6|11771|634
1596445500000|2020-08-03 09:05:00|11773.3|11772.7|11771.3|11770.7|11776.7|11776.1|11771.1|11770.5|455
1596445800000|2020-08-03 09:10:00|11771.4|11770.8|11764.5|11763.9|11773.2|11772.6|11762.8|11762.2|671
1596446100000|2020-08-03 09:15:00|11764.4|11763.8|11761.7|11761.1|11766.4|11765.8|11760.3|11759.7|543
1596446400000|2020-08-03 09:20:00|11761.8|11761.2|11757.7|11757.1|11762.3|11761.7|11756.2|11755.6|620
1596446700000|2020-08-03 09:25:00|11758.1|11757.5|11757.3|11756.7|11760.9|11760.3|11753.8|11753.2|617
1596447000000|2020-08-03 09:30:00|11757.4|11756.8|11752.4|11751.8|11757.4|11756.8|11750.8|11750.2|656
1596447300000|2020-08-03 09:35:00|11752.7|11752.1|11756.6|11756|11757.4|11756.8|11752.3|11751.7|553
1596447600000|2020-08-03 09:40:00|11756.7|11756.1|11757.4|11756.8|11757.6|11757|11755.1|11754.5|470
1596447900000|2020-08-03 09:45:00|11757.3|11756.7|11754.6|11754|11758.1|11757.5|11753.8|11753.2|521
1596448200000|2020-08-03 09:50:00|11754.5|11753.9|11752.9|11752.3|11755.8|11755.2|11752.2|11751.6|421
1596448500000|2020-08-03 09:55:00|11753|11752.4|11744.9|11744.3|11754.5|11753.9|11742.7|11742.1|602
1596448800000|2020-08-03 10:00:00|11744.8|11744.2|11736.6|11736|11745.5|11744.9|11735.4|11734.6|594
1596449100000|2020-08-03 10:05:00|11736.1|11735.5|11739.4|11738.8|11740.1|11739.5|11735.9|11735.3|543
1596449400000|2020-08-03 10:10:00|11739.5|11738.9|11740.6|11740|11740.9|11740.3|11739|11738.4|463
1596449700000|2020-08-03 10:15:00|11740.8|11740.2|11738.4|11737.8|11742.2|11741.6|11737.6|11737|431
1596450000000|2020-08-03 10:20:00|11738.5|11737.9|11721.1|11720.5|11738.6|11738|11721.1|11720.5|950
1596450300000|2020-08-03 10:25:00|11721.2|11720.6|11720.2|11719.6|11725.4|11724.6|11714.3|11713.5|834
1596450600000|2020-08-03 10:30:00|11720.4|11719.8|11718.9|11718.3|11726.5|11725.6|11717.7|11717.1|800
1596450900000|2020-08-03 10:35:00|11719|11718.4|11727.2|11726.6|11728.6|11727.7|11717.7|11717.1|722
1596451200000|2020-08-03 10:40:00|11727.1|11726.5|11725.6|11725|11728.6|11728|11723.4|11722.8|581
1596451500000|2020-08-03 10:45:00|11725.7|11725.1|11719.3|11718.7|11728.3|11727.7|11718.5|11717.9|571
1596451800000|2020-08-03 10:50:00|11719.4|11718.8|11726.8|11726.2|11727.2|11726.6|11718.6|11717.9|666
1596452100000|2020-08-03 10:55:00|11726.9|11726.3|11725.3|11724.7|11727.5|11726.9|11722.8|11722.2|642
1596452400000|2020-08-03 11:00:00|11725.4|11724.8|11733.4|11732.8|11733.4|11732.8|11725.2|11724.6|688
1596452700000|2020-08-03 11:05:00|11733.5|11732.9|11732.5|11731.9|11735.1|11734.5|11731.9|11731.3|439
1596453000000|2020-08-03 11:10:00|11732.6|11732|11732.3|11731.7|11735.2|11734.6|11730.6|11730|465
1596453300000|2020-08-03 11:15:00|11732.2|11731.6|11732.4|11731.5|11733.5|11732.9|11728.5|11727.9|512
1596453600000|2020-08-03 11:20:00|11732.3|11731.4|11731.4|11730.8|11733.2|11732.6|11729.1|11728.5|489
1596453900000|2020-08-03 11:25:00|11731.6|11731|11731.3|11730.7|11733.2|11732.6|11727.8|11727.2|494
1596454200000|2020-08-03 11:30:00|11731.4|11730.8|11728.6|11728|11733.1|11732.5|11726.5|11725.9|517
1596454500000|2020-08-03 11:35:00|11728.9|11728.3|11728.4|11727.8|11732|11731.4|11727.5|11726.9|540
1596454800000|2020-08-03 11:40:00|11728.3|11727.7|11729.4|11728.8|11730.2|11729.6|11728.1|11727.5|403
1596455100000|2020-08-03 11:45:00|11729.7|11729.1|11731.1|11730.5|11732.9|11732.3|11729.7|11729.1|369
1596455400000|2020-08-03 11:50:00|11731.2|11730.6|11731.3|11730.7|11733.2|11732.6|11729.9|11729.3|393
1596455700000|2020-08-03 11:55:00|11731.4|11730.8|11725.6|11725|11732.7|11732.1|11725.5|11724.9|582
1596456000000|2020-08-03 12:00:00|11725.8|11725.2|11728.9|11728.3|11730.5|11729.9|11724.5|11723.8|582
1596456300000|2020-08-03 12:05:00|11729|11728.1|11731.4|11730.8|11732.7|11732.1|11728.4|11727.8|456
1596456600000|2020-08-03 12:10:00|11731.5|11730.9|11726.1|11725.5|11731.5|11730.9|11724.8|11724.1|529
1596456900000|2020-08-03 12:15:00|11725.9|11725.3|11724.7|11724.1|11726.5|11725.8|11719.3|11718.7|710
1596457200000|2020-08-03 12:20:00|11724.9|11724.3|11724.6|11724|11729.6|11729|11723|11722.2|800
1596457500000|2020-08-03 12:25:00|11724.7|11724.1|11725|11724.4|11725.2|11724.6|11721.7|11721.1|542
1596457800000|2020-08-03 12:30:00|11725.1|11724.5|11727.1|11726.2|11730.6|11730|11724.9|11724.1|538
1596458100000|2020-08-03 12:35:00|11727.3|11726.7|11732.5|11731.9|11733.1|11732.3|11725.3|11724.6|691
1596458400000|2020-08-03 12:40:00|11732.7|11731.8|11728.2|11727.3|11734.7|11734|11725.6|11725|697
1596458700000|2020-08-03 12:45:00|11728.1|11727.6|11720.7|11720.1|11728.3|11727.6|11720.7|11720|693
1596459000000|2020-08-03 12:50:00|11720.6|11719.8|11715.7|11714.8|11721.4|11720.7|11712.1|11711.5|764
1596459300000|2020-08-03 12:55:00|11715.3|11714.7|11708|11707.1|11719.9|11719.1|11706.5|11705.6|904
1596459600000|2020-08-03 13:00:00|11708.1|11707.2|11706.4|11705.8|11711|11710.1|11701.2|11700.3|905
1596459900000|2020-08-03 13:05:00|11706.6|11705.7|11704.3|11703.4|11708.8|11707.9|11696.4|11695.5|944
1596460200000|2020-08-03 13:10:00|11705|11703.7|11704.5|11703.6|11706.1|11705.2|11701.9|11701|596
1596460500000|2020-08-03 13:15:00|11704.6|11703.7|11706.8|11706.2|11707.7|11706.8|11703.3|11702.6|657
1596460800000|2020-08-03 13:20:00|11706.6|11706|11704.3|11703.7|11708.2|11707.6|11702.5|11701.8|746
1596461100000|2020-08-03 13:25:00|11704.4|11703.8|11711.2|11710.3|11712.1|11711.5|11703.8|11703|745
1596461400000|2020-08-03 13:30:00|11711.1|11710.2|11702.3|11701.4|11711.1|11710.5|11702.1|11701.4|964
1596461700000|2020-08-03 13:35:00|11702|11701.3|11702.6|11702|11707.2|11706.4|11700.3|11699.6|901
1596462000000|2020-08-03 13:40:00|11702.8|11701.9|11708.2|11707.3|11710.5|11709.6|11701.3|11700.7|871
1596462300000|2020-08-03 13:45:00|11708.1|11707.2|11708.9|11708|11712.3|11711.5|11706.3|11705.6|812
1596462600000|2020-08-03 13:50:00|11709|11708.4|11717.2|11716.3|11719.1|11718.2|11707.1|11706.4|809
1596462900000|2020-08-03 13:55:00|11717.5|11716.6|11724|11722.7|11724.9|11724.2|11717.1|11716.5|893
1596463200000|2020-08-03 14:00:00|11723.8|11722.9|11729|11728.1|11731.5|11730.6|11722.1|11721.4|1087
1596463500000|2020-08-03 14:05:00|11729.2|11728.4|11739.3|11738.4|11740.1|11739.2|11727.5|11726.8|1009
1596463800000|2020-08-03 14:10:00|11739.2|11738.6|11740.7|11739.8|11742.6|11741.7|11737.8|11737.1|873
1596464100000|2020-08-03 14:15:00|11740.8|11739.9|11736.2|11735.3|11742|11741.1|11735.4|11734.5|798
1596464400000|2020-08-03 14:20:00|11736.1|11735.2|11738|11737.1|11738|11737.2|11730.7|11729.9|843
1596464700000|2020-08-03 14:25:00|11737.9|11737|11733.7|11732.8|11741.2|11740.3|11733.2|11732.4|736
1596465000000|2020-08-03 14:30:00|11733.6|11732.7|11734.4|11733.5|11738.4|11737.6|11731.1|11730.3|784
1596465300000|2020-08-03 14:35:00|11734.3|11733.4|11726.3|11725.4|11734.8|11734|11723.8|11722.9|903
1596465600000|2020-08-03 14:40:00|11726.4|11725.5|11730.6|11729.7|11732.5|11731.6|11725.3|11724.5|812
1596465900000|2020-08-03 14:45:00|11730.7|11729.8|11731.6|11730.7|11732.3|11731.6|11727.6|11726.9|743
1596466200000|2020-08-03 14:50:00|11731.3|11730.4|11737.2|11736.3|11737.2|11736.5|11729|11728.1|856
1596466500000|2020-08-03 14:55:00|11737.1|11736.2|11738.5|11737.6|11743.8|11743|11728.9|11728|1272
1596466800000|2020-08-03 15:00:00|11738.6|11737.7|11741|11740.1|11741.3|11740.5|11734.1|11733.2|1085
1596467100000|2020-08-03 15:05:00|11740.9|11740|11740.6|11739.7|11743.7|11743|11738.1|11737.5|622
1596467400000|2020-08-03 15:10:00|11740.7|11739.8|11739.2|11738.6|11740.7|11739.9|11736.2|11735.3|647
1596467700000|2020-08-03 15:15:00|11739.4|11738.5|11744.1|11743.5|11745.2|11744.6|11739.2|11738.3|661
1596468000000|2020-08-03 15:20:00|11744|11743.4|11744.9|11744.3|11746|11745.4|11741.5|11740.9|543
1596468300000|2020-08-03 15:25:00|11745|11744.4|11742.2|11741.3|11747.4|11746.8|11741.2|11740.3|591
1596468600000|2020-08-03 15:30:00|11742.1|11741.2|11740.5|11739.9|11742.3|11741.5|11738.2|11737.3|672
1596468900000|2020-08-03 15:35:00|11740.6|11739.7|11740.2|11739.3|11741.8|11740.9|11736.1|11735.3|512
1596469200000|2020-08-03 15:40:00|11740.3|11739.4|11742.4|11741.8|11743.2|11742.4|11739.5|11738.8|483
1596469500000|2020-08-03 15:45:00|11742.3|11741.7|11742.6|11741.7|11744.7|11744|11741.1|11740.5|519
1596469800000|2020-08-03 15:50:00|11742.4|11741.8|11744.8|11743.9|11747.3|11746.7|11742.1|11741.3|479
1596470100000|2020-08-03 15:55:00|11744.7|11743.8|11750.3|11749.4|11751.3|11750.6|11740.5|11739.9|790
1596470400000|2020-08-03 16:00:00|11750.2|11749.3|11750.1|11749.5|11752.3|11751.7|11748.9|11748|620
1596470700000|2020-08-03 16:05:00|11750.3|11749.4|11751.5|11750.6|11752.1|11751.4|11749|11748.3|424
1596471000000|2020-08-03 16:10:00|11751.6|11750.7|11749.5|11748.9|11752.3|11751.6|11749.3|11748.6|404
1596471300000|2020-08-03 16:15:00|11749.4|11748.8|11751.4|11750.5|11752.2|11751.3|11746.9|11746.3|459
1596471600000|2020-08-03 16:20:00|11751.5|11750.6|11750.7|11750.1|11751.9|11751.1|11750.1|11749.4|332
1596471900000|2020-08-03 16:25:00|11750.6|11750|11748.3|11747.4|11751.1|11750.5|11747.9|11747.3|472
1596472200000|2020-08-03 16:30:00|11748.1|11747.5|11744.4|11743.8|11749.7|11749|11743.9|11743.2|569
1596472500000|2020-08-03 16:35:00|11744.5|11743.9|11740.5|11739.6|11745.4|11744.8|11739.6|11739|464
1596472800000|2020-08-03 16:40:00|11740.4|11739.8|11741.7|11741.1|11742.5|11741.9|11738.6|11737.9|504
1596473100000|2020-08-03 16:45:00|11741.8|11740.9|11744.7|11743.8|11745.9|11745|11741.7|11740.8|298
1596473400000|2020-08-03 16:50:00|11744.6|11743.7|11745.3|11744.7|11747.4|11746.6|11744.1|11743.3|362
1596473700000|2020-08-03 16:55:00|11745.5|11744.9|11749.7|11748.8|11750.7|11750|11744.8|11744.2|480
1596474000000|2020-08-03 17:00:00|11749.6|11749|11753|11752.1|11753|11752.4|11747.3|11746.5|490
1596474300000|2020-08-03 17:05:00|11752.9|11752|11753.4|11752.8|11756.2|11755.5|11752.7|11752|466
1596474600000|2020-08-03 17:10:00|11753.6|11752.7|11752.6|11751.7|11755.4|11754.7|11752.2|11751.3|349
1596474900000|2020-08-03 17:15:00|11752.5|11751.6|11753|11752.4|11753.1|11752.5|11751.6|11750.9|280
1596475200000|2020-08-03 17:20:00|11753.1|11752.5|11753.8|11753.2|11756.7|11756|11753.1|11752.5|397
1596475500000|2020-08-03 17:25:00|11753.9|11753.3|11756.3|11755.4|11756.6|11755.9|11753.4|11752.8|376
1596475800000|2020-08-03 17:30:00|11756.2|11755.3|11756.4|11755.8|11757.6|11756.9|11755.6|11754.8|409
1596476100000|2020-08-03 17:35:00|11756.5|11755.6|11754|11753.1|11756.6|11755.9|11752.7|11752|487
1596476400000|2020-08-03 17:40:00|11753.5|11752.9|11756.1|11755.2|11756.7|11755.8|11751.8|11751.1|450
1596476700000|2020-08-03 17:45:00|11756|11755.1|11755.5|11754.6|11759.2|11758.4|11754.5|11753.8|480
1596477000000|2020-08-03 17:50:00|11755.4|11754.5|11753.7|11753.1|11755.6|11754.8|11753|11752.4|501
1596477300000|2020-08-03 17:55:00|11753.8|11752.9|11752.3|11751.7|11754.2|11753.3|11751.4|11750.7|594
1596477600000|2020-08-03 18:00:00|11752.5|11751.9|11755.2|11754.3|11755.3|11754.6|11751.2|11750.6|485
1596477900000|2020-08-03 18:05:00|11755.3|11754.7|11756.1|11755.2|11756.3|11755.7|11754|11753.3|370
1596478200000|2020-08-03 18:10:00|11756.2|11755.3|11755.5|11754.6|11757.2|11756.6|11754.5|11753.8|334
1596478500000|2020-08-03 18:15:00|11755.3|11754.4|11755.7|11754.8|11757.6|11756.9|11754.6|11753.8|290
1596478800000|2020-08-03 18:20:00|11756|11755.1|11752.5|11751.9|11756.6|11755.9|11752.1|11751.3|318
1596479100000|2020-08-03 18:25:00|11752.4|11751.8|11752.1|11751.2|11753.7|11753|11752|11751.2|244
1596479400000|2020-08-03 18:30:00|11751.8|11751.4|11756.3|11755.4|11756.4|11755.6|11751.8|11751|325
1596479700000|2020-08-03 18:35:00|11756|11755.1|11762.3|11761.4|11762.9|11762.1|11755.1|11754.5|517
1596480000000|2020-08-03 18:40:00|11762.1|11761.2|11761.3|11760.4|11763.7|11762.9|11758.1|11757.3|464
1596480300000|2020-08-03 18:45:00|11761.4|11760.5|11757.7|11756.8|11761.4|11760.5|11755.9|11755|406
1596480600000|2020-08-03 18:50:00|11757.4|11756.5|11758.5|11757.6|11759.7|11758.8|11757.1|11756.3|333
1596480900000|2020-08-03 18:55:00|11758.4|11757.5|11759.6|11758.7|11762.8|11761.9|11758.1|11757.2|405
1596481200000|2020-08-03 19:00:00|11759.4|11758.8|11761.9|11761|11763.7|11762.8|11758.3|11757.7|604
1596481500000|2020-08-03 19:05:00|11762.1|11761.5|11763.1|11762.2|11764.6|11763.7|11761.1|11760.3|410
1596481800000|2020-08-03 19:10:00|11763.2|11762.3|11762.2|11761.3|11763.2|11762.3|11759.9|11759.3|364
1596482100000|2020-08-03 19:15:00|11762.4|11761.5|11764|11763.1|11764.3|11763.4|11761.1|11760.4|312
1596482400000|2020-08-03 19:20:00|11764.1|11763.2|11764.3|11763.7|11765|11764.3|11763.5|11762.7|269
1596482700000|2020-08-03 19:25:00|11764.2|11763.6|11762.6|11762|11766.3|11765.6|11762.6|11761.7|303
1596483000000|2020-08-03 19:30:00|11762.7|11761.8|11761|11760.4|11763.2|11762.4|11758.9|11758.2|451
1596483300000|2020-08-03 19:35:00|11760.8|11760.2|11762.1|11761.2|11762.2|11761.5|11760.3|11759.6|276
1596483600000|2020-08-03 19:40:00|11762.2|11761.3|11762.7|11762.1|11764.5|11763.7|11761.8|11761|341
1596483900000|2020-08-03 19:45:00|11762.6|11761.7|11763.3|11762.4|11763.6|11762.9|11761.5|11760.8|311
1596484200000|2020-08-03 19:50:00|11762.8|11762.2|11763.7|11762.8|11764.8|11764|11760.6|11759.8|289
1596484500000|2020-08-03 19:55:00|11763.6|11762.7|11764.6|11763.7|11765.8|11765|11760.6|11759.9|455
1596484800000|2020-08-03 20:00:00|11764.8|11763.9|11766.7|11765.8|11768.3|11767.4|11763.8|11763.2|330
1596485100000|2020-08-03 20:05:00|11767.2|11766.6|11764.5|11763.6|11767.5|11766.6|11764.1|11763.4|242
1596485400000|2020-08-03 20:10:00|11764.4|11763.5|11764.8|11763.9|11765.3|11764.4|11762.8|11762.1|190
1596485700000|2020-08-03 20:15:00|11764.9|11764|11766.5|11765.6|11767.2|11766.3|11764.8|11763.9|172
1596486000000|2020-08-03 20:20:00|11766.4|11765.5|11766.1|11765.5|11766.6|11765.9|11765.7|11765|106
1596486300000|2020-08-03 20:25:00|11765.8|11765.2|11767.9|11767|11768|11767.4|11765.8|11765.2|142
1596486600000|2020-08-03 20:30:00|11768|11767.1|11767.1|11766.5|11768.3|11767.6|11766.7|11766.1|170
1596486900000|2020-08-03 20:35:00|11766.9|11766.3|11765.6|11765|11768|11767.4|11765.5|11764.9|140
1596487200000|2020-08-03 20:40:00|11765.5|11764.9|11767.4|11766.8|11768.3|11767.5|11765.3|11764.7|146
1596487500000|2020-08-03 20:45:00|11767.5|11766.9|11765.1|11764.5|11767.6|11766.9|11765.1|11764.4|241
1596487800000|2020-08-03 20:50:00|11765.2|11764.6|11765.5|11764.6|11766.7|11765.9|11765.1|11764.4|173
1596488100000|2020-08-03 20:55:00|11765.4|11764.5|11762.7|11761.8|11766.1|11765.2|11762.3|11760.4|403
1596488400000|2020-08-03 21:00:00|11762.9|11761.2|11764|11761.2|11767|11762.2|11762.9|11760.3|52
1596488700000|2020-08-03 21:05:00|11766.1|11760.1|11765.8|11759.8|11767.3|11763.4|11762.8|11758.9|286
1596489000000|2020-08-03 21:10:00|11765.7|11759.5|11763.5|11760|11765.7|11760.9|11760|11754|335
1596489300000|2020-08-03 21:15:00|11763.7|11760.9|11763.2|11757.3|11766|11762.1|11760|11754|408
1596489600000|2020-08-03 21:20:00|11762.8|11757.4|11761.5|11755.5|11763.5|11758.8|11760.3|11754.3|202
1596489900000|2020-08-03 21:25:00|11761.4|11755.4|11765.6|11759.6|11767.1|11761.7|11760.6|11754.6|435
1596490200000|2020-08-03 21:30:00|11766.6|11760.6|11764.7|11758.7|11768.3|11763.1|11764.4|11758.4|316
1596490500000|2020-08-03 21:35:00|11764.6|11758.6|11764.4|11759.2|11765.3|11759.5|11762.7|11757.9|183
1596490800000|2020-08-03 21:40:00|11765.1|11759.1|11763.7|11757.9|11765.1|11759.1|11763.1|11757.4|202
1596491100000|2020-08-03 21:45:00|11763.6|11758.8|11763|11758.6|11764.1|11759|11762.4|11757.2|197
1596491400000|2020-08-03 21:50:00|11763.4|11758.4|11763.3|11757.7|11764.7|11759.6|11762.3|11756.8|323
1596491700000|2020-08-03 21:55:00|11763.5|11757.6|11763.7|11757.7|11764.2|11758.8|11761.6|11756.7|335
1596492000000|2020-08-03 22:00:00|11763.3|11757.5|11766.9|11764.4|11767.6|11765.2|11763.3|11757.5|1009
1596492300000|2020-08-03 22:05:00|11766.8|11764.5|11764.5|11763.2|11767.4|11764.9|11764.5|11760.1|669
1596492600000|2020-08-03 22:10:00|11765.3|11762.7|11764.1|11763|11766.8|11764.1|11764.1|11761.8|509
1596492900000|2020-08-03 22:15:00|11764.5|11762.5|11761.9|11760.4|11765.6|11763.6|11761.7|11760.3|471
1596493200000|2020-08-03 22:20:00|11761.7|11760.5|11763|11762.1|11764.5|11762.5|11761.5|11760.3|317
1596493500000|2020-08-03 22:25:00|11763.3|11762|11761.9|11761|11763.7|11762.6|11761.6|11760.5|246
1596493800000|2020-08-03 22:30:00|11762.1|11760.9|11762.1|11760.8|11762.5|11761.5|11761.5|11760.4|212
1596494100000|2020-08-03 22:35:00|11762.2|11760.9|11761.2|11760.3|11763.1|11761.9|11761.1|11760.2|243
1596494400000|2020-08-03 22:40:00|11761.3|11760.2|11761.3|11760.4|11762.1|11760.9|11760.7|11759.7|226
1596494700000|2020-08-03 22:45:00|11761.6|11760.7|11761.2|11760.3|11761.9|11760.9|11761|11760.1|47
1596495000000|2020-08-03 22:50:00|11761.1|11760.2|11761|11760.1|11761.8|11760.9|11760|11759.1|102
1596495300000|2020-08-03 22:55:00|11761.1|11760.2|11760.9|11759.7|11761.2|11760.3|11760.6|11759.6|82
1596495600000|2020-08-03 23:00:00|11761.5|11760|11761.1|11760.2|11761.5|11760.6|11760.5|11759.6|122
1596495900000|2020-08-03 23:05:00|11761|11760.4|11759.2|11758.3|11761.6|11760.7|11759.1|11758.2|110
1596496200000|2020-08-03 23:10:00|11759.1|11758.2|11758.5|11757.6|11760.6|11759.7|11758.2|11757.3|165
1596496500000|2020-08-03 23:15:00|11758.4|11757.8|11757.5|11756.6|11758.4|11757.8|11757|11756.1|142
1596496800000|2020-08-03 23:20:00|11757.4|11756.5|11758.1|11757.2|11758.2|11757.3|11756.6|11755.7|159
1596497100000|2020-08-03 23:25:00|11758|11757.1|11757.4|11756.5|11758.2|11757.3|11756.9|11756.1|105
1596497400000|2020-08-03 23:30:00|11757.5|11756.6|11759.3|11758.4|11759.4|11758.5|11757.4|11756.5|93
1596497700000|2020-08-03 23:35:00|11759.2|11758.6|11758.6|11757.7|11761|11760.1|11758.5|11757.7|135
1596498000000|2020-08-03 23:40:00|11758.7|11757.8|11759.4|11758.5|11759.5|11758.8|11757.6|11756.7|123
1596498300000|2020-08-03 23:45:00|11759.3|11758.4|11760|11759.1|11761.1|11760.2|11759|11758.1|157
1596498600000|2020-08-03 23:50:00|11759.8|11758.9|11760.4|11759.5|11760.5|11759.6|11758.9|11758|146
1596498900000|2020-08-03 23:55:00|11760.5|11759.6|11760.8|11759.9|11761.2|11760.3|11760.4|11759.5|115
1596499200000|2020-08-04 00:00:00|11760.7|11759.8|11757.4|11756.8|11762.1|11761.2|11757.1|11756.5|361
1596499500000|2020-08-04 00:05:00|11757.3|11756.7|11757.2|11756.3|11757.7|11756.9|11756|11755.1|263
1596499800000|2020-08-04 00:10:00|11757.3|11756.4|11753.9|11753|11757.3|11756.4|11753.5|11752.7|271
1596500100000|2020-08-04 00:15:00|11753.8|11752.9|11754.3|11753.4|11756|11755.1|11753.1|11752.2|224
1596500400000|2020-08-04 00:20:00|11754.5|11753.6|11756.1|11755.2|11756.2|11755.3|11753.7|11752.9|256
1596500700000|2020-08-04 00:25:00|11756.2|11755.3|11757.8|11756.9|11760.6|11759.7|11756.1|11755.2|391
1596501000000|2020-08-04 00:30:00|11757.7|11756.8|11759.2|11758.3|11759.6|11758.7|11757.1|11756.3|316
1596501300000|2020-08-04 00:35:00|11759.4|11758.5|11757.6|11757|11761.1|11760.2|11757.3|11756.4|252
1596501600000|2020-08-04 00:40:00|11757.5|11756.9|11753|11752.1|11757.8|11757|11752.8|11752.1|297
1596501900000|2020-08-04 00:45:00|11752.9|11752.3|11755|11754.1|11755.1|11754.2|11752.5|11751.8|255
1596502200000|2020-08-04 00:50:00|11754.9|11754|11756.1|11755.2|11756.6|11755.7|11753.9|11753.1|330
1596502500000|2020-08-04 00:55:00|11756|11755.1|11754.1|11753.2|11757.1|11756.4|11754.1|11753.2|342
1596502800000|2020-08-04 01:00:00|11754.2|11753.3|11757.1|11756.2|11758.7|11757.8|11754.1|11753.3|360
1596503100000|2020-08-04 01:05:00|11757|11756.1|11757.1|11756.2|11758.3|11757.5|11756.2|11755.3|313
1596503400000|2020-08-04 01:10:00|11757.2|11756.3|11756.1|11755.2|11758.1|11757.2|11754.5|11753.6|348
1596503700000|2020-08-04 01:15:00|11756.2|11755.3|11759.8|11758.9|11759.9|11759|11755.1|11754.2|273
1596504000000|2020-08-04 01:20:00|11759.9|11759|11758.2|11757.3|11759.9|11759|11757.4|11756.7|250
1596504300000|2020-08-04 01:25:00|11758|11757.1|11757.2|11756.3|11759|11758.2|11756.6|11755.8|239
1596504600000|2020-08-04 01:30:00|11757.4|11756.5|11755.8|11754.9|11757.6|11756.7|11754.1|11753.2|320
1596504900000|2020-08-04 01:35:00|11755.7|11754.8|11759.1|11758.2|11759.8|11759|11753.8|11753|305
1596505200000|2020-08-04 01:40:00|11759.3|11758.4|11757.2|11756.3|11759.3|11758.4|11756.5|11755.7|236
1596505500000|2020-08-04 01:45:00|11757.1|11756.2|11758.2|11757.3|11759.6|11758.9|11757.1|11756.2|265
1596505800000|2020-08-04 01:50:00|11758.1|11757.2|11756.2|11755.3|11758.8|11757.9|11756.1|11755.2|299
1596506100000|2020-08-04 01:55:00|11756.1|11755.2|11758.9|11758|11759.4|11758.6|11755.6|11754.8|307
1596506400000|2020-08-04 02:00:00|11758.6|11757.8|11759.1|11758.2|11759.3|11758.4|11757.4|11756.6|286
1596506700000|2020-08-04 02:05:00|11759|11758.1|11759.6|11758.7|11760.1|11759.4|11758.8|11757.9|216
1596507000000|2020-08-04 02:10:00|11759.5|11758.6|11765.2|11764.3|11765.3|11764.4|11759.3|11758.4|333
1596507300000|2020-08-04 02:15:00|11765.3|11764.4|11763.9|11763|11765.3|11764.4|11762.9|11762|267
1596507600000|2020-08-04 02:20:00|11763.8|11762.9|11762.8|11761.9|11764.6|11763.7|11762.5|11761.7|242
1596507900000|2020-08-04 02:25:00|11762.9|11762|11765.2|11764.3|11765.8|11764.9|11762.5|11761.8|203
1596508200000|2020-08-04 02:30:00|11765.3|11764.4|11766.6|11766|11767.8|11767|11765.3|11764.4|260
1596508500000|2020-08-04 02:35:00|11766.7|11766.1|11770.1|11769.5|11770.2|11769.5|11766.5|11765.7|288
1596508800000|2020-08-04 02:40:00|11770.6|11769.7|11771.8|11770.9|11773.9|11773.2|11770.6|11769.7|530
1596509100000|2020-08-04 02:45:00|11771.7|11770.8|11771.8|11770.9|11773.4|11772.7|11769.4|11768.6|361
1596509400000|2020-08-04 02:50:00|11771.7|11770.8|11773.6|11772.7|11773.7|11772.9|11770.9|11770.2|244
1596509700000|2020-08-04 02:55:00|11773.3|11772.4|11772.8|11771.9|11773.5|11772.7|11771.5|11770.6|206
1596510000000|2020-08-04 03:00:00|11772.7|11771.8|11772.7|11771.8|11774.4|11773.6|11772.1|11771.2|303
1596510300000|2020-08-04 03:05:00|11772.8|11771.9|11772.1|11771.2|11774.1|11773.4|11771.9|11771|235
1596510600000|2020-08-04 03:10:00|11772|11771.4|11769.1|11768.5|11773.1|11772.5|11768.2|11767.4|315
1596510900000|2020-08-04 03:15:00|11769.2|11768.2|11766.2|11765.6|11769.2|11768.3|11766.2|11765.4|313
1596511200000|2020-08-04 03:20:00|11766.3|11765.7|11765.2|11764.3|11766.5|11765.7|11765.1|11764.2|185
1596511500000|2020-08-04 03:25:00|11765.1|11764.2|11765|11764.1|11766|11765.3|11764.5|11763.6|280
1596511800000|2020-08-04 03:30:00|11764.8|11764.2|11766|11765.1|11766.4|11765.8|11764.4|11763.7|222
1596512100000|2020-08-04 03:35:00|11765.8|11765.2|11767|11766.1|11767.7|11766.9|11764.9|11764.2|258
1596512400000|2020-08-04 03:40:00|11767.1|11766.2|11765.5|11764.6|11767.1|11766.3|11764.5|11763.6|211
1596512700000|2020-08-04 03:45:00|11765.4|11764.8|11766.1|11765.2|11766.3|11765.4|11763.9|11763.1|217
1596513000000|2020-08-04 03:50:00|11766.2|11765.3|11766.2|11765.6|11767.3|11766.5|11765.5|11764.8|256
1596513300000|2020-08-04 03:55:00|11766.4|11765.5|11768.1|11767.5|11768.2|11767.5|11765.1|11764.4|279
1596513600000|2020-08-04 04:00:00|11768.2|11767.3|11768.5|11767.9|11769.1|11768.3|11767.3|11766.5|249
1596513900000|2020-08-04 04:05:00|11768.7|11767.8|11769.3|11768.4|11769.9|11769|11767.7|11766.9|208
1596514200000|2020-08-04 04:10:00|11769.4|11768.5|11769.1|11768.5|11769.9|11769.2|11768.7|11768|222
1596514500000|2020-08-04 04:15:00|11769.2|11768.6|11770.6|11769.7|11771|11770.2|11769.2|11768.5|177
1596514800000|2020-08-04 04:20:00|11770.4|11769.8|11769.7|11768.8|11770.8|11770|11769.4|11768.6|179
1596515100000|2020-08-04 04:25:00|11769.8|11768.9|11768.2|11767.3|11770.7|11770|11768.2|11767.3|211
1596515400000|2020-08-04 04:30:00|11768.3|11767.4|11770.8|11769.9|11773.1|11772.2|11768|11767.2|480
1596515700000|2020-08-04 04:35:00|11770.9|11770|11771.8|11770.9|11772.1|11771.2|11769.7|11768.9|348
1596516000000|2020-08-04 04:40:00|11772|11771.2|11772.4|11771.5|11773.2|11772.3|11771.4|11770.7|274
1596516300000|2020-08-04 04:45:00|11772.5|11771.6|11773.8|11772.9|11773.9|11773.1|11772.1|11771.2|219
1596516600000|2020-08-04 04:50:00|11773.9|11773|11773.2|11772.3|11773.9|11773.1|11773.1|11772.3|156
1596516900000|2020-08-04 04:55:00|11773.3|11772.4|11774.3|11773.7|11774.9|11774.3|11772.5|11771.8|189
1596517200000|2020-08-04 05:00:00|11774.2|11773.6|11775.8|11774.9|11777.6|11776.9|11774.1|11773.5|316
1596517500000|2020-08-04 05:05:00|11775.9|11775|11771.7|11770.8|11775.9|11775|11771.5|11770.8|223
1596517800000|2020-08-04 05:10:00|11771.8|11770.9|11768.6|11767.7|11772.2|11771.4|11768.2|11767.3|298
1596518100000|2020-08-04 05:15:00|11768.7|11767.8|11768.4|11767.8|11769.7|11769.1|11768.1|11767.3|286
1596518400000|2020-08-04 05:20:00|11768.3|11767.4|11768.1|11767.2|11769|11768.3|11767.8|11767.1|320
1596518700000|2020-08-04 05:25:00|11768.2|11767.3|11768.7|11767.8|11770.2|11769.4|11767|11766.1|263
1596519000000|2020-08-04 05:30:00|11768.6|11767.7|11765.6|11764.7|11769.4|11768.5|11764.9|11764|356
1596519300000|2020-08-04 05:35:00|11765.7|11764.8|11765.4|11764.5|11766.8|11766|11764.9|11764.2|307
1596519600000|2020-08-04 05:40:00|11765.3|11764.4|11765.3|11764.4|11765.9|11765.3|11764.4|11763.7|246
1596519900000|2020-08-04 05:45:00|11765.2|11764.7|11768.3|11767.4|11770.7|11769.9|11765.1|11764.4|288
1596520200000|2020-08-04 05:50:00|11768.4|11767.5|11769.3|11768.4|11769.4|11768.5|11767.5|11766.6|294
1596520500000|2020-08-04 05:55:00|11769.6|11768.7|11767.2|11766.3|11773.9|11773|11765.9|11765.1|504
1596520800000|2020-08-04 06:00:00|11767.3|11766.4|11767.5|11766.9|11770.1|11769.4|11764.5|11763.6|529
1596521100000|2020-08-04 06:05:00|11767.6|11766.7|11766.6|11766|11768.8|11768.1|11766.5|11765.7|488
1596521400000|2020-08-04 06:10:00|11766.5|11765.9|11770.6|11769.7|11771.5|11770.6|11765.6|11765|549
1596521700000|2020-08-04 06:15:00|11770.5|11769.6|11772.6|11772|11773.3|11772.5|11768.4|11767.6|499
1596522000000|2020-08-04 06:20:00|11772.7|11771.8|11771.2|11770.6|11773.4|11772.5|11771.1|11770.4|411
1596522300000|2020-08-04 06:25:00|11771.4|11770.5|11774.3|11773.7|11774.9|11774.3|11768.7|11768.1|484
1596522600000|2020-08-04 06:30:00|11774.4|11773.8|11774.7|11774.1|11775.7|11775.1|11773.1|11772.4|501
1596522900000|2020-08-04 06:35:00|11774.6|11774|11778|11777.4|11778.7|11778|11774.5|11773.9|614
1596523200000|2020-08-04 06:40:00|11777.9|11777.3|11773.5|11772.6|11778.1|11777.5|11771.5|11770.8|630
1596523500000|2020-08-04 06:45:00|11773.1|11772.5|11766.5|11765.9|11775.1|11774.5|11765.9|11765.2|600
1596523800000|2020-08-04 06:50:00|11766.6|11766|11774.6|11774|11777.2|11776.5|11766.3|11765.7|725
1596524100000|2020-08-04 06:55:00|11774.7|11773.8|11777.6|11776.7|11780.6|11779.8|11774.4|11773.7|705
1596524400000|2020-08-04 07:00:00|11777.4|11776.5|11782.5|11781.9|11783.7|11783|11772.2|11771.3|997
1596524700000|2020-08-04 07:05:00|11782.4|11781.8|11775|11774.4|11784.3|11783.6|11773.1|11772.2|820
1596525000000|2020-08-04 07:10:00|11774.9|11774.3|11780.3|11779.4|11783.1|11782.2|11772|11771.4|664
1596525300000|2020-08-04 07:15:00|11780.2|11779.3|11783.1|11782.5|11786.8|11785.9|11778.6|11777.7|750
1596525600000|2020-08-04 07:20:00|11783.2|11782.6|11789.8|11788.9|11790.7|11790.1|11781.7|11780.9|929
1596525900000|2020-08-04 07:25:00|11789.9|11789|11794.9|11794.3|11796.2|11795.5|11789.7|11788.8|930
1596526200000|2020-08-04 07:30:00|11794.8|11794.2|11796.1|11795.5|11799.1|11798.2|11792.4|11791.6|817
1596526500000|2020-08-04 07:35:00|11796|11795.4|11798.8|11797.9|11800.6|11799.8|11795.5|11794.8|670
1596526800000|2020-08-04 07:40:00|11799.1|11798.2|11801.7|11800.8|11803.2|11802.6|11798.1|11797.4|736
1596527100000|2020-08-04 07:45:00|11801.6|11800.7|11794.2|11793.3|11802.7|11801.9|11794.1|11793.2|858
1596527400000|2020-08-04 07:50:00|11794.1|11793.2|11788.7|11787.8|11794.2|11793.3|11787.5|11786.6|823
1596527700000|2020-08-04 07:55:00|11788.5|11787.9|11787.2|11786.3|11789.5|11788.7|11783.1|11782.5|787
1596528000000|2020-08-04 08:00:00|11786.8|11786.2|11791.7|11791.1|11792.7|11792.1|11784.1|11783.2|802
1596528300000|2020-08-04 08:05:00|11792|11791.4|11787.7|11787.1|11793.7|11792.8|11786.2|11785.4|799
1596528600000|2020-08-04 08:10:00|11787.6|11787|11790.7|11789.8|11791.8|11791|11787.1|11786.3|693
1596528900000|2020-08-04 08:15:00|11790.4|11789.5|11785.5|11784.9|11793.1|11792.2|11784.4|11783.7|765
1596529200000|2020-08-04 08:20:00|11785.4|11784.8|11785.3|11784.7|11787.7|11786.8|11782.2|11781.4|773
1596529500000|2020-08-04 08:25:00|11785.2|11784.6|11783.2|11782.3|11790.7|11790.1|11781.5|11780.6|740
1596529800000|2020-08-04 08:30:00|11782.7|11782.1|11775|11774.1|11784.2|11783.3|11774.7|11774|903
1596530100000|2020-08-04 08:35:00|11775.2|11774.3|11780.2|11779.3|11780.8|11779.9|11773.3|11772.4|799
1596530400000|2020-08-04 08:40:00|11780.1|11779.2|11782.3|11781.7|11784.2|11783.4|11779.5|11778.8|682
1596530700000|2020-08-04 08:45:00|11782.2|11781.3|11785.6|11784.7|11787.5|11786.8|11781.9|11781.1|611
1596531000000|2020-08-04 08:50:00|11785.4|11784.5|11790.6|11789.7|11790.8|11790.1|11784.5|11783.8|621
1596531300000|2020-08-04 08:55:00|11790.7|11789.8|11793.2|11792.3|11795.4|11794.8|11787.6|11787|666
1596531600000|2020-08-04 09:00:00|11792.9|11792|11794.2|11793.3|11796.1|11795.3|11792.5|11791.8|587
1596531900000|2020-08-04 09:05:00|11794.1|11793.2|11793.8|11792.9|11798.7|11797.8|11792.5|11791.8|638
1596532200000|2020-08-04 09:10:00|11793.7|11792.8|11796.3|11795.4|11797|11796.2|11792.6|11791.9|591
1596532500000|2020-08-04 09:15:00|11796.1|11795.5|11797.7|11797.1|11799|11798.2|11795.2|11794.3|554
1596532800000|2020-08-04 09:20:00|11797.8|11797.2|11799.2|11798.3|11804.2|11803.6|11797.4|11796.6|644
1596533100000|2020-08-04 09:25:00|11799.3|11798.4|11799|11798.1|11800.9|11800.3|11797.7|11797.1|565
1596533400000|2020-08-04 09:30:00|11798.9|11798|11804|11803.1|11806.5|11805.9|11797.1|11796.3|764
1596533700000|2020-08-04 09:35:00|11803.8|11803.2|11798.8|11797.9|11804.4|11803.6|11796.6|11795.7|684
1596534000000|2020-08-04 09:40:00|11798.7|11797.8|11799.4|11798.5|11799.8|11799.1|11797.4|11796.7|572
1596534300000|2020-08-04 09:45:00|11799.2|11798.6|11798.2|11797.6|11801.4|11800.6|11795.2|11794.5|767
1596534600000|2020-08-04 09:50:00|11798.1|11797.5|11796.1|11795.2|11798.8|11798|11796|11795.1|619
1596534900000|2020-08-04 09:55:00|11795.9|11795.3|11795.3|11794.4|11797.3|11796.6|11793.7|11792.9|668
1596535200000|2020-08-04 10:00:00|11795.1|11794.2|11793.4|11792.8|11795.6|11794.7|11793|11792.3|636
1596535500000|2020-08-04 10:05:00|11793.5|11792.6|11787.7|11786.8|11795.2|11794.5|11786.8|11786|806
1596535800000|2020-08-04 10:10:00|11787.5|11786.6|11786.7|11786.1|11790.6|11789.7|11785.9|11785.2|585
1596536100000|2020-08-04 10:15:00|11786.9|11786|11783.5|11782.9|11787.8|11787|11781.9|11781|612
1596536400000|2020-08-04 10:20:00|11783.4|11782.8|11788.9|11788|11791|11790.2|11782.9|11782.2|623
1596536700000|2020-08-04 10:25:00|11789|11788.1|11788.1|11787.2|11790.6|11789.7|11786.6|11785.8|655
1596537000000|2020-08-04 10:30:00|11788.3|11787.4|11783.1|11782.5|11788.3|11787.4|11782.9|11782.3|619
1596537300000|2020-08-04 10:35:00|11783|11782.4|11776.2|11775.6|11783.7|11782.8|11775.8|11775.1|805
1596537600000|2020-08-04 10:40:00|11776.3|11775.3|11776.2|11775.3|11779.7|11778.9|11776.1|11775.2|632
1596537900000|2020-08-04 10:45:00|11776.1|11775.5|11777.3|11776.4|11779.4|11778.6|11776.1|11775.5|584
1596538200000|2020-08-04 10:50:00|11777|11776.5|11771.6|11771|11778.3|11777.6|11769.6|11768.9|739
1596538500000|2020-08-04 10:55:00|11771.7|11771.1|11770.5|11769.6|11772.7|11771.9|11768.4|11767.7|601
1596538800000|2020-08-04 11:00:00|11770.6|11769.7|11766.5|11765.9|11770.8|11770|11765.7|11764.8|610
1596539100000|2020-08-04 11:05:00|11766.6|11766|11772.2|11771.6|11772.9|11772.2|11765.8|11765|553
1596539400000|2020-08-04 11:10:00|11772.3|11771.7|11771.5|11770.6|11773.3|11772.6|11769.1|11768.4|592
1596539700000|2020-08-04 11:15:00|11771.6|11770.7|11767.7|11766.8|11773.6|11773|11764.8|11764|704
1596540000000|2020-08-04 11:20:00|11768|11767.1|11769.1|11768.2|11769.9|11769.1|11763.4|11762.6|689
1596540300000|2020-08-04 11:25:00|11769.2|11768.3|11770.2|11769.3|11772.2|11771.5|11768.2|11767.5|601
1596540600000|2020-08-04 11:30:00|11770.1|11769.2|11760.8|11759.9|11770.3|11769.6|11759.5|11758.9|813
1596540900000|2020-08-04 11:35:00|11760.7|11759.8|11758.2|11757.3|11761.9|11761|11756.6|11755.8|855
1596541200000|2020-08-04 11:40:00|11758.4|11757.5|11758.2|11757.3|11760.5|11759.7|11757.4|11756.5|664
1596541500000|2020-08-04 11:45:00|11758.1|11757.5|11757|11756.1|11762.8|11762.1|11756.6|11756|546
1596541800000|2020-08-04 11:50:00|11757.1|11756.2|11762.2|11761.3|11762.7|11762|11755|11754.1|743
1596542100000|2020-08-04 11:55:00|11762.5|11761.6|11761.5|11760.9|11764|11763.2|11760|11759.2|662
1596542400000|2020-08-04 12:00:00|11761.6|11760.7|11755.9|11755.3|11764.2|11763.5|11755|11754.3|727
1596542700000|2020-08-04 12:05:00|11756|11755.4|11760.7|11759.8|11761.9|11761.1|11755.3|11754.6|632
1596543000000|2020-08-04 12:10:00|11760.6|11759.7|11765.8|11764.9|11766.6|11766|11760.6|11759.7|664
1596543300000|2020-08-04 12:15:00|11765.6|11765|11770.7|11770.1|11771|11770.4|11764.5|11763.8|635
1596543600000|2020-08-04 12:20:00|11770.6|11770|11766.7|11766.1|11771.6|11770.8|11766.6|11766|697
1596543900000|2020-08-04 12:25:00|11766.8|11766.2|11759.6|11758.7|11768|11767.2|11758.4|11757.5|686
1596544200000|2020-08-04 12:30:00|11759.5|11758.6|11758.4|11757.5|11762.2|11761.6|11756.5|11755.9|750
1596544500000|2020-08-04 12:35:00|11758.3|11757.4|11758|11757.1|11758.8|11758.2|11755.1|11754.3|604
1596544800000|2020-08-04 12:40:00|11757.9|11757.3|11746|11745.4|11759|11758.1|11741.4|11740.6|1066
1596545100000|2020-08-04 12:45:00|11746.1|11745.5|11743.4|11742.8|11747.7|11746.9|11742.6|11741.8|816
1596545400000|2020-08-04 12:50:00|11743.5|11742.9|11728.6|11727.7|11743.9|11743.2|11722.5|11721.6|1214
1596545700000|2020-08-04 12:55:00|11728.7|11727.8|11728.9|11728|11732.5|11731.6|11724|11723.3|974
1596546000000|2020-08-04 13:00:00|11729.1|11728.2|11734.6|11733.7|11735|11734.2|11728.8|11728|824
1596546300000|2020-08-04 13:05:00|11734.5|11733.6|11731.9|11731|11734.6|11733.7|11726.5|11725.6|790
1596546600000|2020-08-04 13:10:00|11731.8|11730.9|11733.9|11733.3|11734.7|11733.8|11730.4|11729.8|638
1596546900000|2020-08-04 13:15:00|11734.1|11733.2|11733.7|11733.1|11735.2|11734.4|11729|11728.2|664
1596547200000|2020-08-04 13:20:00|11733.9|11733|11727.7|11726.8|11735|11734.2|11727.3|11726.5|652
1596547500000|2020-08-04 13:25:00|11727.6|11726.7|11727.9|11727|11729.7|11728.9|11724.3|11723.4|683
1596547800000|2020-08-04 13:30:00|11728|11727.3|11737.9|11737|11738.5|11737.9|11727.3|11726.7|922
1596548100000|2020-08-04 13:35:00|11737.8|11737.2|11729.7|11729.1|11737.8|11737.2|11726.7|11725.8|899
1596548400000|2020-08-04 13:40:00|11730.1|11729.2|11734.9|11734|11736|11735.1|11729.2|11728.5|758
1596548700000|2020-08-04 13:45:00|11734.8|11733.9|11734.8|11734.2|11737.7|11736.9|11730.3|11729.7|913
1596549000000|2020-08-04 13:50:00|11734.9|11734.3|11725.8|11725.2|11735.2|11734.4|11723.4|11722.6|1116
1596549300000|2020-08-04 13:55:00|11726|11725.1|11725.2|11723.9|11729.2|11728.4|11721.8|11720.9|876
1596549600000|2020-08-04 14:00:00|11725.6|11723.8|11734.1|11733.2|11734.3|11733.7|11724.5|11723.5|963
1596549900000|2020-08-04 14:05:00|11733.8|11732.9|11740|11739.4|11741.8|11740.9|11732.5|11731.8|953
1596550200000|2020-08-04 14:10:00|11740.1|11739.2|11734.9|11734|11740.3|11739.6|11733.3|11732.4|912
1596550500000|2020-08-04 14:15:00|11735|11734.1|11739.6|11738.7|11739.8|11739.2|11732.3|11731.7|869
1596550800000|2020-08-04 14:20:00|11739.4|11738.8|11742.6|11741.7|11743.8|11743|11737.4|11736.6|875
1596551100000|2020-08-04 14:25:00|11742.5|11741.6|11743|11742.4|11745.5|11744.7|11740.5|11739.9|818
1596551400000|2020-08-04 14:30:00|11742.8|11742.1|11742.1|11741.2|11743.2|11742.5|11737|11736.3|885
1596551700000|2020-08-04 14:35:00|11742|11741.1|11746.5|11745.6|11748|11747.2|11740.6|11739.8|899
1596552000000|2020-08-04 14:40:00|11746.6|11745.7|11758|11757.4|11760.3|11759.7|11746.4|11745.7|1077
1596552300000|2020-08-04 14:45:00|11757.6|11757|11763.8|11763.2|11764.1|11763.3|11755.1|11754.3|961
1596552600000|2020-08-04 14:50:00|11763.9|11763.3|11760.1|11759.5|11764.9|11764.2|11759.5|11758.7|1097
1596552900000|2020-08-04 14:55:00|11760.2|11759.6|11757|11756.4|11761|11760.2|11752.4|11751.6|981
1596553200000|2020-08-04 15:00:00|11757.1|11756.5|11752.7|11751.8|11759.8|11759|11752.2|11751.4|858
1596553500000|2020-08-04 15:05:00|11752.8|11751.9|11755.5|11754.6|11755.5|11754.8|11751|11750.1|778
1596553800000|2020-08-04 15:10:00|11755.4|11754.5|11763.6|11762.7|11764.2|11763.6|11752.6|11752|787
1596554100000|2020-08-04 15:15:00|11763.5|11762.6|11770.8|11770.2|11771.7|11771|11762.4|11761.7|894
1596554400000|2020-08-04 15:20:00|11770.9|11770|11770.9|11770|11774.1|11773.4|11768.5|11767.8|783
1596554700000|2020-08-04 15:25:00|11770.5|11769.9|11769.8|11768.9|11773.1|11772.4|11768.4|11767.6|652
1596555000000|2020-08-04 15:30:00|11769.3|11768.7|11769.8|11769.2|11771.1|11770.4|11767.3|11766.7|659
1596555300000|2020-08-04 15:35:00|11769.7|11769.1|11769.1|11768.5|11771|11770.4|11766.6|11765.9|729
1596555600000|2020-08-04 15:40:00|11769|11768.4|11769.1|11768.2|11771.9|11771.3|11764.5|11763.9|740
1596555900000|2020-08-04 15:45:00|11768.8|11768.1|11766|11765.1|11769.6|11768.9|11765.7|11765|559
1596556200000|2020-08-04 15:50:00|11765.9|11765|11769.6|11769|11770.1|11769.3|11765.6|11764.9|605
1596556500000|2020-08-04 15:55:00|11769.7|11769.1|11765.7|11765.1|11769.9|11769.1|11764.5|11763.8|659
1596556800000|2020-08-04 16:00:00|11765.4|11764.8|11769|11768.1|11772|11771.3|11764.8|11764.2|726
1596557100000|2020-08-04 16:05:00|11768.9|11768.4|11770.2|11769.3|11771.7|11770.8|11767|11766.3|637
1596557400000|2020-08-04 16:10:00|11770.1|11769.2|11771.1|11770.5|11771.2|11770.6|11766|11765.2|625
1596557700000|2020-08-04 16:15:00|11771|11770.4|11775.4|11774.5|11776.6|11775.9|11768.9|11768.2|681
1596558000000|2020-08-04 16:20:00|11775.3|11774.4|11771.8|11770.9|11776.1|11775.3|11769.3|11768.6|692
1596558300000|2020-08-04 16:25:00|11771.7|11770.8|11772.7|11771.8|11774.4|11773.6|11770.5|11769.8|475
1596558600000|2020-08-04 16:30:00|11772.1|11771.5|11771.1|11770.2|11773.1|11772.2|11769.8|11769.2|510
1596558900000|2020-08-04 16:35:00|11771.2|11770.3|11772.8|11772.2|11774.7|11773.8|11770|11769.2|457
1596559200000|2020-08-04 16:40:00|11772.9|11772.3|11772.2|11771.3|11773.1|11772.5|11770.7|11769.8|467
1596559500000|2020-08-04 16:45:00|11772.3|11771.7|11772.7|11772.1|11773.4|11772.7|11769.9|11769|420
1596559800000|2020-08-04 16:50:00|11772.6|11772|11776.1|11775.5|11776.7|11776.1|11770.9|11770.1|431
1596560100000|2020-08-04 16:55:00|11776.5|11775.6|11778.1|11777.5|11778.2|11777.6|11774.4|11773.7|552
1596560400000|2020-08-04 17:00:00|11778.2|11777.6|11777.7|11777.1|11780.1|11779.4|11776.2|11775.4|524
1596560700000|2020-08-04 17:05:00|11777.9|11777|11781.9|11781|11783.3|11782.4|11777.8|11777|467
1596561000000|2020-08-04 17:10:00|11781.7|11780.8|11782.5|11781.6|11783.3|11782.6|11780.7|11780|540
1596561300000|2020-08-04 17:15:00|11782.3|11781.7|11781.6|11780.7|11784.1|11783.4|11779.8|11779.2|481
1596561600000|2020-08-04 17:20:00|11782|11781.4|11779.4|11778.5|11783.1|11782.3|11778.4|11777.7|486
1596561900000|2020-08-04 17:25:00|11779.3|11778.7|11780.6|11780|11781|11780.4|11777|11776.2|508
1596562200000|2020-08-04 17:30:00|11780.7|11780.1|11783|11782.1|11783.7|11783|11780.1|11779.5|399
1596562500000|2020-08-04 17:35:00|11782.9|11782.4|11784.9|11784.3|11785.4|11784.8|11782.1|11781.5|426
1596562800000|2020-08-04 17:40:00|11785|11784.4|11784.1|11783.5|11785.8|11785.1|11783.1|11782.3|438
1596563100000|2020-08-04 17:45:00|11784|11783.4|11783.2|11782.6|11784.8|11784|11781.9|11781.2|307
1596563400000|2020-08-04 17:50:00|11783.4|11782.5|11782.1|11781.2|11783.7|11783.1|11781.1|11780.4|264
1596563700000|2020-08-04 17:55:00|11782.2|11781.3|11783.4|11782.5|11783.4|11782.6|11780.3|11779.7|391
1596564000000|2020-08-04 18:00:00|11783.2|11782.6|11791|11790.4|11792|11791.2|11782.6|11781.8|569
1596564300000|2020-08-04 18:05:00|11791.1|11790.5|11785.5|11784.9|11791.2|11790.6|11785.2|11784.5|393
1596564600000|2020-08-04 18:10:00|11785.6|11784.7|11786.6|11786|11786.7|11786.1|11784.2|11783.5|362
1596564900000|2020-08-04 18:15:00|11786.5|11785.9|11784.1|11783.5|11786.7|11785.9|11783.6|11782.7|308
1596565200000|2020-08-04 18:20:00|11784.2|11783.3|11783.1|11782.2|11784.5|11783.9|11782.4|11781.7|272
1596565500000|2020-08-04 18:25:00|11783|11782.1|11781.3|11780.4|11783.2|11782.3|11780.2|11779.5|367
1596565800000|2020-08-04 18:30:00|11781.1|11780.2|11775.6|11775|11781.2|11780.4|11775|11774.2|462
1596566100000|2020-08-04 18:35:00|11775.5|11774.7|11776.3|11775.4|11777.2|11776.5|11775.3|11774.5|315
1596566400000|2020-08-04 18:40:00|11776.4|11775.7|11779|11778.1|11780.5|11779.7|11775.3|11774.6|368
1596566700000|2020-08-04 18:45:00|11778.8|11778.4|11781.9|11781|11781.9|11781|11778.7|11778|359
1596567000000|2020-08-04 18:50:00|11781.7|11781.1|11781|11780.4|11782.1|11781.3|11779.2|11778.4|377
1596567300000|2020-08-04 18:55:00|11780.9|11780.3|11782.8|11782.2|11785|11784.2|11780.9|11780.3|431
1596567600000|2020-08-04 19:00:00|11782.7|11782.1|11786.4|11785.5|11786.8|11786|11782.4|11781.6|613
1596567900000|2020-08-04 19:05:00|11786.2|11785.6|11793.8|11792.9|11793.8|11793|11785|11784.2|602
1596568200000|2020-08-04 19:10:00|11793.7|11793.1|11796.7|11795.8|11798.3|11797.4|11792.5|11791.8|526
1596568500000|2020-08-04 19:15:00|11796.8|11795.9|11795.7|11795.1|11798.1|11797.2|11795|11794.2|346
1596568800000|2020-08-04 19:20:00|11795.8|11795.2|11796.4|11795.5|11796.8|11795.9|11793.8|11792.9|337
1596569100000|2020-08-04 19:25:00|11796.5|11795.6|11795.8|11794.9|11796.6|11795.7|11793.7|11793|376
1596569400000|2020-08-04 19:30:00|11796|11795.1|11799.7|11798.8|11799.8|11799|11796|11795.1|481
1596569700000|2020-08-04 19:35:00|11799.8|11798.9|11800.2|11799.3|11800.6|11799.8|11799|11798.2|367
1596570000000|2020-08-04 19:40:00|11800.3|11799.6|11800.7|11799.8|11801.5|11800.9|11799.6|11798.8|368
1596570300000|2020-08-04 19:45:00|11800.2|11799.6|11801.1|11800.2|11802.1|11801.2|11799.4|11798.5|283
1596570600000|2020-08-04 19:50:00|11801.2|11800.3|11802|11801.1|11802.4|11801.7|11800.5|11799.7|301
1596570900000|2020-08-04 19:55:00|11801.9|11801|11803|11802.4|11803.7|11802.9|11801|11800.1|367
1596571200000|2020-08-04 20:00:00|11803.2|11802.6|11802.5|11801.6|11803.2|11802.6|11799.2|11798.3|297
1596571500000|2020-08-04 20:05:00|11802.4|11801.5|11798.6|11797.7|11802.5|11801.6|11798.1|11797.4|353
1596571800000|2020-08-04 20:10:00|11798.5|11797.6|11799.5|11798.6|11800.2|11799.3|11798.1|11797.2|201
1596572100000|2020-08-04 20:15:00|11799.6|11798.7|11797.5|11796.6|11800.2|11799.3|11796.8|11796.1|217
1596572400000|2020-08-04 20:20:00|11797.6|11796.7|11797.3|11796.4|11798.5|11797.6|11796.4|11795.6|177
1596572700000|2020-08-04 20:25:00|11797.4|11796.5|11797.5|11796.6|11798.2|11797.3|11796.4|11795.5|194
1596573000000|2020-08-04 20:30:00|11797.6|11796.7|11796.5|11795.6|11797.6|11796.7|11795.1|11794.3|228
1596573300000|2020-08-04 20:35:00|11796|11795.4|11795.7|11794.8|11796.3|11795.4|11795.2|11794.5|128
1596573600000|2020-08-04 20:40:00|11795.8|11794.9|11796.6|11795.7|11797.3|11796.6|11795.6|11794.8|212
1596573900000|2020-08-04 20:45:00|11796.5|11795.6|11799.1|11798.2|11799.4|11798.8|11795.8|11795.1|283
1596574200000|2020-08-04 20:50:00|11799.2|11798.3|11802.2|11801.3|11803.2|11802.3|11799|11797.8|373
1596574500000|2020-08-04 20:55:00|11802.1|11801.2|11803|11802.1|11804.2|11802.2|11801.4|11800.5|382
1596574800000|2020-08-04 21:00:00|11804.2|11802.2|11803.2|11797.2|11804.2|11802.2|11801.6|11796.4|41
1596575100000|2020-08-04 21:05:00|11802.9|11796.9|11802.4|11796.4|11804.9|11798.9|11801.8|11795.8|92
1596575400000|2020-08-04 21:10:00|11802|11796|11803.5|11800.4|11804.4|11800.7|11801.8|11795.8|235
1596575700000|2020-08-04 21:15:00|11802.8|11800.6|11801|11797.1|11802.8|11800.7|11799.7|11796.1|290
1596576000000|2020-08-04 21:20:00|11800.8|11797.9|11802.4|11799.6|11803.9|11800.3|11800.1|11796.5|193
1596576300000|2020-08-04 21:25:00|11802.5|11799.8|11801.9|11799.6|11803.3|11800.5|11801.4|11799.2|173
1596576600000|2020-08-04 21:30:00|11801.7|11799.4|11800.3|11796.9|11802.4|11800.2|11799.2|11795.2|204
1596576900000|2020-08-04 21:35:00|11800.2|11797.1|11801.6|11797.5|11802.6|11799|11799.6|11796.6|229
1596577200000|2020-08-04 21:40:00|11801.7|11797.4|11800.5|11795.6|11802.2|11798.6|11799.3|11795.2|227
1596577500000|2020-08-04 21:45:00|11800.4|11795.7|11797.8|11795.5|11800.4|11796.3|11797.3|11794.9|272
1596577800000|2020-08-04 21:50:00|11798|11795.4|11798|11795.5|11799.2|11796.1|11797.5|11795|183
1596578100000|2020-08-04 21:55:00|11798.1|11795.4|11798.2|11796.5|11799.1|11796.7|11797.1|11795.2|197
1596578400000|2020-08-04 22:00:00|11797.7|11796.6|11800.4|11799.3|11801.2|11800.1|11797.3|11795|464
1596578700000|2020-08-04 22:05:00|11800.3|11799.4|11798.2|11797.3|11800.4|11799.4|11798.1|11797.1|355
1596579000000|2020-08-04 22:10:00|11798.3|11797.2|11795.4|11794.5|11798.7|11797.5|11794.9|11793.8|319
1596579300000|2020-08-04 22:15:00|11795.5|11794.4|11795.3|11794.4|11796.5|11795.4|11795.1|11794.2|295
1596579600000|2020-08-04 22:20:00|11795.5|11794.3|11796.4|11795.5|11797.1|11796.1|11795.2|11794.1|225
1596579900000|2020-08-04 22:25:00|11796.5|11795.3|11797.2|11796.3|11798.1|11797.2|11796.3|11795.2|165
1596580200000|2020-08-04 22:30:00|11797.3|11796.4|11795.7|11794.8|11797.3|11796.4|11794.9|11794|246
1596580500000|2020-08-04 22:35:00|11796|11795.1|11796|11795.1|11797.5|11796.5|11795.8|11794.8|236
1596580800000|2020-08-04 22:40:00|11795.9|11795|11794.7|11793.8|11796.2|11795.2|11793.5|11792.6|324
1596581100000|2020-08-04 22:45:00|11794.4|11793.5|11796.2|11795.1|11797.3|11796.4|11794.3|11793.4|452
1596581400000|2020-08-04 22:50:00|11796.1|11795.2|11797|11796.1|11797.5|11796.6|11795.9|11794.8|272
1596581700000|2020-08-04 22:55:00|11796.9|11796|11798.7|11797.8|11799.3|11798.3|11796.9|11796|214
1596582000000|2020-08-04 23:00:00|11798.9|11797.5|11799.3|11798.4|11800.2|11799.2|11797.9|11797|314
1596582300000|2020-08-04 23:05:00|11799.4|11798.5|11798.2|11797.3|11799.6|11798.7|11798|11797.1|151
1596582600000|2020-08-04 23:10:00|11798.3|11797.4|11795.7|11794.8|11798.7|11798|11794.8|11794|204
1596582900000|2020-08-04 23:15:00|11795.6|11794.7|11796.4|11795.5|11796.4|11795.5|11795.2|11794.3|136
1596583200000|2020-08-04 23:20:00|11796.3|11795.4|11797.6|11796.7|11797.8|11796.9|11796.3|11795.4|92
1596583500000|2020-08-04 23:25:00|11797.7|11796.8|11797.7|11796.8|11798.2|11797.4|11797.5|11796.7|128
1596583800000|2020-08-04 23:30:00|11797.8|11796.9|11800|11799.1|11800.3|11799.6|11797.7|11796.8|145
1596584100000|2020-08-04 23:35:00|11799.9|11799|11799.5|11798.6|11800.6|11799.8|11799.1|11798.2|162
1596584400000|2020-08-04 23:40:00|11799.6|11798.7|11802|11801.1|11802.5|11801.6|11799.2|11798.3|213
1596584700000|2020-08-04 23:45:00|11801.9|11801|11805.5|11804.6|11805.9|11805|11801.8|11800.9|355
1596585000000|2020-08-04 23:50:00|11805.6|11804.7|11809.2|11808.3|11809.4|11808.5|11805.4|11804.5|340
1596585300000|2020-08-04 23:55:00|11809.3|11808.4|11814.3|11813.4|11815.5|11814.6|11809.2|11808.3|544
1596585600000|2020-08-05 00:00:00|11814.4|11813.5|11811.8|11810.9|11815.6|11814.7|11811.3|11810.4|627
1596585900000|2020-08-05 00:05:00|11811.7|11810.8|11812.1|11811.2|11812.9|11812.2|11808.6|11807.7|465
1596586200000|2020-08-05 00:10:00|11811.7|11811.1|11808.7|11807.8|11812|11811.1|11808.2|11807.5|361
1596586500000|2020-08-05 00:15:00|11808.8|11807.9|11808.8|11807.9|11810.6|11809.7|11807.7|11806.8|279
1596586800000|2020-08-05 00:20:00|11808.7|11807.8|11808.7|11807.8|11811.2|11810.3|11808.3|11807.5|339
1596587100000|2020-08-05 00:25:00|11808.4|11807.9|11806.3|11805.4|11808.8|11807.9|11805.8|11804.9|236
1596587400000|2020-08-05 00:30:00|11806.2|11805.3|11802.1|11801.2|11806.2|11805.3|11801.7|11800.8|347
1596587700000|2020-08-05 00:35:00|11802.2|11801.3|11804.3|11803.4|11804.3|11803.5|11801.5|11800.6|453
1596588000000|2020-08-05 00:40:00|11804.2|11803.3|11804.8|11803.9|11805.6|11804.8|11802.6|11801.7|420
1596588300000|2020-08-05 00:45:00|11804.7|11803.8|11807.7|11806.8|11807.8|11806.9|11804.6|11803.7|351
1596588600000|2020-08-05 00:50:00|11807.4|11806.5|11808.5|11807.6|11811.4|11810.5|11807|11806.1|447
1596588900000|2020-08-05 00:55:00|11808.6|11807.7|11809.7|11808.8|11811.2|11810.5|11808.3|11807.4|394
1596589200000|2020-08-05 01:00:00|11809.8|11808.9|11810.7|11809.8|11812.9|11812|11809.8|11808.9|417
1596589500000|2020-08-05 01:05:00|11810.5|11809.9|11807.3|11806.4|11811.8|11811.1|11807|11806.3|394
1596589800000|2020-08-05 01:10:00|11807.2|11806.6|11807.3|11806.4|11808.8|11807.9|11805.5|11804.6|404
1596590100000|2020-08-05 01:15:00|11807.2|11806.3|11808.7|11807.8|11810.1|11809.3|11806.8|11805.9|403
1596590400000|2020-08-05 01:20:00|11808.9|11808|11809.8|11808.9|11810.4|11809.5|11808|11807.1|362
1596590700000|2020-08-05 01:25:00|11809.7|11808.8|11812.3|11811.4|11813.3|11812.5|11809.2|11808.3|349
1596591000000|2020-08-05 01:30:00|11812.4|11811.5|11811.3|11810.4|11814|11813.1|11811|11810.1|390
1596591300000|2020-08-05 01:35:00|11811.4|11810.5|11810.2|11809.3|11812.5|11811.6|11809.8|11809|319
1596591600000|2020-08-05 01:40:00|11810.1|11809.2|11813.9|11813|11814.1|11813.3|11808.7|11808|311
1596591900000|2020-08-05 01:45:00|11813.8|11812.9|11811.9|11811|11814.2|11813.3|11811.3|11810.5|420
1596592200000|2020-08-05 01:50:00|11811.8|11810.9|11811.9|11811|11812.8|11811.9|11810.8|11809.9|218
1596592500000|2020-08-05 01:55:00|11811.8|11810.9|11810.5|11809.6|11813.4|11812.6|11810.5|11809.6|257
1596592800000|2020-08-05 02:00:00|11810.1|11809.5|11807.3|11806.4|11811.4|11810.5|11806.9|11806.2|414
1596593100000|2020-08-05 02:05:00|11807.6|11806.7|11807.3|11806.7|11809.4|11808.7|11806.6|11805.9|387
1596593400000|2020-08-05 02:10:00|11807.4|11806.8|11809.9|11809|11810.3|11809.6|11807.3|11806.6|258
1596593700000|2020-08-05 02:15:00|11809.6|11808.9|11809.3|11808.4|11811.8|11810.9|11808.1|11807.2|331
1596594000000|2020-08-05 02:20:00|11809.2|11808.3|11811.2|11810.3|11811.4|11810.5|11809.1|11808.2|287
1596594300000|2020-08-05 02:25:00|11811.1|11810.2|11813|11812.1|11813.1|11812.2|11810.8|11809.9|383
1596594600000|2020-08-05 02:30:00|11812.9|11812|11814.8|11813.9|11815.1|11814.3|11812.4|11811.5|262
1596594900000|2020-08-05 02:35:00|11814.9|11814|11814.4|11813.5|11815.5|11814.7|11813|11812.3|404
1596595200000|2020-08-05 02:40:00|11814.3|11813.4|11818|11817.1|11822.1|11821.2|11813.6|11812.7|513
1596595500000|2020-08-05 02:45:00|11817.6|11817|11818.5|11817.6|11819.5|11818.7|11816.7|11816|379
1596595800000|2020-08-05 02:50:00|11818.6|11817.7|11819.6|11818.7|11821.6|11820.8|11817.6|11816.8|451
1596596100000|2020-08-05 02:55:00|11819.8|11818.9|11820.1|11819.5|11821.4|11820.6|11818.9|11818|369
1596596400000|2020-08-05 03:00:00|11820.2|11819.6|11818.3|11817.4|11820.7|11819.8|11817.7|11816.8|317
1596596700000|2020-08-05 03:05:00|11818.4|11817.5|11816.3|11815.4|11820.2|11819.5|11816.1|11815.3|362
1596597000000|2020-08-05 03:10:00|11816.1|11815.5|11815.2|11814.3|11817.5|11816.6|11814.9|11814.3|246
1596597300000|2020-08-05 03:15:00|11815.3|11814.4|11814.3|11813.4|11815.8|11815.2|11813.5|11812.7|344
1596597600000|2020-08-05 03:20:00|11814.4|11813.5|11812.8|11811.9|11815.8|11814.9|11812.5|11811.7|246
1596597900000|2020-08-05 03:25:00|11812.9|11812|11813.3|11812.4|11815.8|11814.9|11812.5|11811.7|226
1596598200000|2020-08-05 03:30:00|11813.2|11812.3|11815.2|11814.3|11815.4|11814.5|11813.1|11812.3|233
1596598500000|2020-08-05 03:35:00|11815.3|11814.4|11814.4|11813.5|11815.4|11814.7|11813.6|11812.7|214
1596598800000|2020-08-05 03:40:00|11814.3|11813.4|11815.3|11814.4|11816.1|11815.3|11813.6|11812.7|218
1596599100000|2020-08-05 03:45:00|11815.2|11814.3|11813.9|11813|11815.3|11814.5|11813.2|11812.3|192
1596599400000|2020-08-05 03:50:00|11814|11813.1|11815.8|11814.9|11815.9|11815|11813.8|11812.9|144
1596599700000|2020-08-05 03:55:00|11815.7|11814.8|11815.7|11814.8|11816.2|11815.5|11813.9|11813|258
1596600000000|2020-08-05 04:00:00|11815.8|11814.9|11815.8|11814.9|11816.2|11815.5|11814.9|11814|256
1596600300000|2020-08-05 04:05:00|11816|11815.1|11816.3|11815.4|11817.7|11816.8|11815.7|11814.8|212
1596600600000|2020-08-05 04:10:00|11816|11815.1|11817.3|11816.4|11817.5|11816.6|11814.7|11814|222
1596600900000|2020-08-05 04:15:00|11817.4|11816.5|11816.4|11815.5|11817.8|11816.9|11816|11815.3|138
1596601200000|2020-08-05 04:20:00|11816.5|11815.6|11816.3|11815.4|11817|11816.1|11815.8|11815|167
1596601500000|2020-08-05 04:25:00|11815.9|11815.3|11814.8|11813.9|11816.9|11816.1|11814.3|11813.6|248
1596601800000|2020-08-05 04:30:00|11814.9|11814|11813.9|11813|11814.9|11814|11813.6|11812.8|206
1596602100000|2020-08-05 04:35:00|11814|11813.1|11816.2|11815.3|11816.5|11815.6|11813.9|11813|190
1596602400000|2020-08-05 04:40:00|11816.3|11815.4|11816.5|11815.6|11816.5|11815.6|11814.8|11813.9|180
1596602700000|2020-08-05 04:45:00|11816.6|11815.7|11817.3|11816.4|11818|11817.1|11815.7|11815|209
1596603000000|2020-08-05 04:50:00|11817.4|11816.5|11816.9|11816|11817.4|11816.8|11816.2|11815.4|148
1596603300000|2020-08-05 04:55:00|11817|11816.1|11817.3|11816.4|11818.8|11817.9|11816.7|11815.8|204
1596603600000|2020-08-05 05:00:00|11817.5|11816.6|11816.9|11816|11818.5|11817.6|11816.5|11815.6|241
1596603900000|2020-08-05 05:05:00|11816.8|11815.9|11816.7|11815.8|11817|11816.1|11815.3|11814.7|255
1596604200000|2020-08-05 05:10:00|11816.8|11816.2|11816.3|11815.4|11817|11816.2|11815.5|11814.8|224
1596604500000|2020-08-05 05:15:00|11816.4|11815.5|11817|11816.4|11817.4|11816.6|11815.7|11814.9|240
1596604800000|2020-08-05 05:20:00|11817.1|11816.5|11813.9|11813.3|11817.3|11816.5|11813.8|11813|293
1596605100000|2020-08-05 05:25:00|11814|11813|11812.2|11811.3|11814|11813.1|11811.9|11811|314
1596605400000|2020-08-05 05:30:00|11812.1|11811.5|11812.2|11811.6|11813.5|11812.8|11811.4|11810.7|309
1596605700000|2020-08-05 05:35:00|11812.3|11811.7|11812|11811.4|11813.1|11812.4|11811.6|11810.8|241
1596606000000|2020-08-05 05:40:00|11811.9|11811|11810.7|11809.8|11812.5|11811.7|11810.4|11809.5|222
1596606300000|2020-08-05 05:45:00|11810.6|11809.7|11812.7|11811.8|11813|11812.1|11809.5|11808.7|338
1596606600000|2020-08-05 05:50:00|11812.8|11811.9|11808.7|11807.8|11812.8|11812|11808.6|11807.7|270
1596606900000|2020-08-05 05:55:00|11808.8|11807.9|11803.7|11802.8|11809.7|11809|11803.4|11802.5|413
1596607200000|2020-08-05 06:00:00|11803.5|11802.6|11805|11804.1|11806.4|11805.5|11802.6|11801.7|507
1596607500000|2020-08-05 06:05:00|11804.9|11804|11806.7|11805.8|11808|11807.1|11804.9|11804|388
1596607800000|2020-08-05 06:10:00|11806.8|11805.9|11807.9|11807|11808.1|11807.2|11805.5|11804.8|397
1596608100000|2020-08-05 06:15:00|11807.6|11806.7|11800.3|11799.4|11807.6|11806.7|11799.8|11798.9|500
1596608400000|2020-08-05 06:20:00|11800.5|11799.6|11810.9|11810|11811|11810.2|11800.5|11799.6|602
1596608700000|2020-08-05 06:25:00|11811|11810.1|11813.4|11812.5|11814|11813.4|11808.4|11807.5|599
1596609000000|2020-08-05 06:30:00|11813.7|11812.8|11813.2|11812.6|11816|11815.2|11811.8|11811.1|567
1596609300000|2020-08-05 06:35:00|11813.4|11812.5|11814.7|11814.1|11815.2|11814.3|11812|11811.3|469
1596609600000|2020-08-05 06:40:00|11814.8|11814.2|11819|11818.1|11819.2|11818.6|11814|11813.3|626
1596609900000|2020-08-05 06:45:00|11819.1|11818.2|11817|11816.4|11820.1|11819.5|11816.1|11815.3|599
1596610200000|2020-08-05 06:50:00|11816.9|11816.3|11826|11825.1|11826.5|11825.7|11816.9|11816.3|858
1596610500000|2020-08-05 06:55:00|11826.1|11825.2|11824.7|11824.1|11826.6|11825.8|11822.5|11821.8|682
1596610800000|2020-08-05 07:00:00|11824.8|11823.9|11820.5|11819.9|11824.8|11823.9|11815.6|11814.9|826
1596611100000|2020-08-05 07:05:00|11820.8|11820.2|11816.8|11815.9|11822.4|11821.7|11816.4|11815.8|821
1596611400000|2020-08-05 07:10:00|11816.9|11816|11817.1|11816.2|11818.6|11817.9|11815.3|11814.6|792
1596611700000|2020-08-05 07:15:00|11817.2|11816.3|11826.6|11825.7|11828.5|11827.6|11815.5|11814.6|917
1596612000000|2020-08-05 07:20:00|11826.7|11825.8|11827.6|11826.7|11829.1|11828.5|11822.9|11822.1|666
1596612300000|2020-08-05 07:25:00|11827.4|11826.8|11822.2|11821.6|11829.2|11828.6|11821.6|11820.8|674
1596612600000|2020-08-05 07:30:00|11822.1|11821.5|11819|11818.1|11825|11824.3|11818.8|11818.1|812
1596612900000|2020-08-05 07:35:00|11819.1|11818.2|11822.7|11822.1|11823.5|11822.9|11816.9|11816.2|692
1596613200000|2020-08-05 07:40:00|11822.8|11821.9|11827.1|11826.2|11830.1|11829.5|11820.9|11820.2|828
1596613500000|2020-08-05 07:45:00|11827.4|11826.5|11829|11828.1|11830.5|11829.7|11825.4|11824.6|759
1596613800000|2020-08-05 07:50:00|11828.9|11828|11824|11823.1|11830.3|11829.4|11823.9|11823|807
1596614100000|2020-08-05 07:55:00|11823.8|11822.9|11820.9|11820|11827.1|11826.3|11820.7|11819.4|782
1596614400000|2020-08-05 08:00:00|11821|11819.9|11823.1|11822.5|11826.1|11825.5|11820.8|11819.9|713
1596614700000|2020-08-05 08:05:00|11823.2|11822.6|11814.9|11814|11823.2|11822.6|11814.6|11813.9|772
1596615000000|2020-08-05 08:10:00|11815|11814.1|11818.9|11818.3|11818.9|11818.3|11814|11813.4|621
1596615300000|2020-08-05 08:15:00|11819.1|11818.5|11812.6|11811.7|11820.4|11819.7|11811.9|11811.1|628
1596615600000|2020-08-05 08:20:00|11812.7|11812.1|11811|11810.4|11815.2|11814.5|11809.7|11809.1|778
1596615900000|2020-08-05 08:25:00|11811.1|11810.5|11808.8|11807.9|11811.3|11810.7|11807.2|11806.4|615
1596616200000|2020-08-05 08:30:00|11808.9|11808|11815.8|11815.2|11816.5|11815.8|11807.7|11807|776
1596616500000|2020-08-05 08:35:00|11815.9|11815.3|11815.7|11815.1|11817.1|11816.4|11813.8|11813.2|616
1596616800000|2020-08-05 08:40:00|11815.8|11815.2|11817.5|11816.9|11819.2|11818.6|11815.8|11814.9|624
1596617100000|2020-08-05 08:45:00|11817.4|11816.8|11829.3|11828.7|11831.2|11830.5|11817.3|11816.7|707
1596617400000|2020-08-05 08:50:00|11829.2|11828.6|11839.3|11838.7|11841.8|11841.2|11827.5|11826.9|1053
1596617700000|2020-08-05 08:55:00|11839.4|11838.8|11840.6|11840|11841.2|11840.6|11836.6|11835.9|700
1596618000000|2020-08-05 09:00:00|11840.8|11839.9|11837.1|11836.5|11841.3|11840.5|11836.7|11836.1|701
1596618300000|2020-08-05 09:05:00|11837|11836.4|11841.7|11841.1|11841.8|11841.2|11834.5|11833.7|616
1596618600000|2020-08-05 09:10:00|11841.8|11841.2|11842|11841.4|11844.1|11843.5|11839.5|11838.9|760
1596618900000|2020-08-05 09:15:00|11842.1|11841.5|11841.7|11841.1|11845|11844.4|11840.8|11840|754
1596619200000|2020-08-05 09:20:00|11841.6|11841|11836.9|11836.3|11842|11841.2|11836.8|11836.1|596
1596619500000|2020-08-05 09:25:00|11836.8|11836.2|11840.1|11839.5|11842.2|11841.6|11835.9|11835.3|621
1596619800000|2020-08-05 09:30:00|11840.2|11839.6|11841.9|11841|11844.7|11844.1|11839.4|11838.7|673
1596620100000|2020-08-05 09:35:00|11841.8|11840.9|11842.9|11842.3|11844.8|11844.2|11840.9|11840.3|683
1596620400000|2020-08-05 09:40:00|11842.8|11842|11851.3|11850.7|11851.8|11851.2|11842.7|11842|706
1596620700000|2020-08-05 09:45:00|11851.2|11850.6|11859|11858.4|11862.1|11861.3|11851|11850.4|956
1596621000000|2020-08-05 09:50:00|11859.2|11858.3|11858|11857.1|11862|11861.2|11856|11855.4|710
1596621300000|2020-08-05 09:55:00|11857.8|11857.2|11856.9|11856.3|11859.9|11859.2|11856.3|11855.7|688
1596621600000|2020-08-05 10:00:00|11856.7|11856.1|11860.5|11859.9|11860.5|11859.9|11854.5|11853.9|774
1596621900000|2020-08-05 10:05:00|11860.4|11859.8|11859.1|11858.2|11862.1|11861.5|11858.4|11857.8|662
1596622200000|2020-08-05 10:10:00|11859|11858.1|11853.5|11852.9|11859.7|11859|11853.4|11852.8|789
1596622500000|2020-08-05 10:15:00|11853.7|11853.1|11851.9|11851.3|11856|11855.3|11848.3|11847.7|802
1596622800000|2020-08-05 10:20:00|11852|11851|11853.7|11852.8|11854.3|11853.7|11850.5|11849.9|603
1596623100000|2020-08-05 10:25:00|11853.6|11853|11853.7|11852.8|11856.2|11855.5|11851.5|11850.9|576
1596623400000|2020-08-05 10:30:00|11853.5|11852.9|11849.2|11848.3|11855.2|11854.6|11849.1|11848.2|491
1596623700000|2020-08-05 10:35:00|11849.3|11848.4|11845.7|11844.8|11851|11850.3|11843|11842.4|743
1596624000000|2020-08-05 10:40:00|11845.5|11844.9|11846.9|11846|11849.5|11848.9|11845.4|11844.6|710
1596624300000|2020-08-05 10:45:00|11846.8|11845.9|11841.7|11841.1|11848.1|11847.5|11841.5|11840.8|630
1596624600000|2020-08-05 10:50:00|11841.6|11841|11836.2|11835.6|11842.4|11841.8|11834.7|11833.8|670
1596624900000|2020-08-05 10:55:00|11836.4|11835.5|11834.2|11833.3|11839.1|11838.4|11832|11831.3|578
1596625200000|2020-08-05 11:00:00|11834.1|11833.5|11839.3|11838.4|11840.6|11840|11833.2|11832.5|602
1596625500000|2020-08-05 11:05:00|11839.4|11838.5|11839.3|11838.4|11840.4|11839.6|11837|11836.3|511
1596625800000|2020-08-05 11:10:00|11839.4|11838.5|11838.4|11837.5|11842.3|11841.6|11834.9|11834.3|546
1596626100000|2020-08-05 11:15:00|11838.7|11838.1|11838.6|11838|11841.7|11840.9|11837.7|11836.9|512
1596626400000|2020-08-05 11:20:00|11838.9|11838.3|11845.2|11844.6|11845.3|11844.7|11837.7|11837|590
1596626700000|2020-08-05 11:25:00|11845.3|11844.4|11850.4|11849.5|11851.5|11850.9|11845.3|11844.4|759
1596627000000|2020-08-05 11:30:00|11850.5|11849.6|11852.7|11852.1|11853.5|11852.9|11849.1|11848.5|651
1596627300000|2020-08-05 11:35:00|11852.6|11852|11855.4|11854.8|11856.9|11856.3|11850.8|11850.1|622
1596627600000|2020-08-05 11:40:00|11855.3|11854.7|11850.9|11850|11856.5|11855.9|11850.8|11849.9|673
1596627900000|2020-08-05 11:45:00|11850.8|11849.9|11850.9|11850.3|11855.3|11854.5|11849.5|11848.6|674
1596628200000|2020-08-05 11:50:00|11850.8|11850.2|11854.2|11853.3|11854.6|11854|11847.6|11846.8|741
1596628500000|2020-08-05 11:55:00|11854.5|11853.6|11855.3|11854.7|11856.5|11855.7|11850.5|11849.8|721
1596628800000|2020-08-05 12:00:00|11855.4|11854.5|11852.1|11851.5|11855.9|11855.3|11850.9|11850.1|625
1596629100000|2020-08-05 12:05:00|11852.2|11851.6|11853.5|11852.9|11853.9|11853.3|11848.1|11847.2|576
1596629400000|2020-08-05 12:10:00|11853.6|11852.7|11854.8|11851.7|11855.1|11852.9|11849.6|11848.8|527
1596629700000|2020-08-05 12:15:00|11855|11851.8|11858.9|11858|11866.8|11865.2|11854|11851.8|1038
1596630000000|2020-08-05 12:20:00|11859.3|11858.3|11867.8|11866.9|11869.1|11868.2|11855.9|11855.2|993
1596630300000|2020-08-05 12:25:00|11868|11867.1|11878.1|11877.2|11881.3|11880.7|11867.2|11866.5|980
1596630600000|2020-08-05 12:30:00|11878.3|11877.1|11873.6|11872.7|11878.3|11877.1|11868.7|11867.8|1031
1596630900000|2020-08-05 12:35:00|11873.5|11872.6|11864.7|11863.8|11873.8|11873|11863.4|11862.6|906
1596631200000|2020-08-05 12:40:00|11864.6|11864|11868.3|11867.4|11868.9|11868.1|11862.7|11861.8|757
1596631500000|2020-08-05 12:45:00|11868.5|11867.6|11872.8|11871.9|11874.4|11873.7|11867.8|11867.1|822
1596631800000|2020-08-05 12:50:00|11872.6|11872|11867.2|11866.3|11873.6|11872.8|11864.5|11863.7|689
1596632100000|2020-08-05 12:55:00|11867.4|11866.6|11878.2|11877.6|11879.4|11878.5|11865.2|11864.6|852
1596632400000|2020-08-05 13:00:00|11878.1|11877.5|11866.1|11865.2|11880.3|11879.4|11865.9|11865.1|1040
1596632700000|2020-08-05 13:05:00|11866|11865.1|11866.6|11865.7|11871.7|11870.8|11863.4|11862.5|914
1596633000000|2020-08-05 13:10:00|11866.2|11865.3|11870.3|11869.4|11871.5|11870.6|11865.2|11864.5|703
1596633300000|2020-08-05 13:15:00|11870.1|11869.2|11871.9|11871|11873.2|11872.3|11867.4|11866.6|746
1596633600000|2020-08-05 13:20:00|11871.8|11870.9|11879.9|11879|11880.1|11879.2|11871.5|11870.6|804
1596633900000|2020-08-05 13:25:00|11880|11879.1|11875.5|11874.6|11883.4|11882.6|11875|11874.4|762
1596634200000|2020-08-05 13:30:00|11875.8|11874.9|11881.4|11880.5|11882|11881.3|11874|11873.1|874
1596634500000|2020-08-05 13:35:00|11881.6|11881|11893.7|11892.8|11894.1|11893.4|11881.6|11881|1074
1596634800000|2020-08-05 13:40:00|11893.6|11892.7|11886.4|11885.5|11895.2|11894.4|11885.8|11884.9|934
1596635100000|2020-08-05 13:45:00|11886.5|11885.6|11895|11894.1|11895.2|11894.3|11886.5|11885.6|919
1596635400000|2020-08-05 13:50:00|11895.1|11894.2|11898.3|11897.7|11900.5|11899.9|11892.2|11891.6|795
1596635700000|2020-08-05 13:55:00|11898.2|11897.6|11892.4|11890.9|11898.7|11898.1|11891.3|11890.2|754
1596636000000|2020-08-05 14:00:00|11892.1|11890.4|11892.4|11891.5|11893.1|11892.4|11883.6|11882.7|1080
1596636300000|2020-08-05 14:05:00|11892.5|11891.6|11896.8|11895.9|11897.3|11896.5|11890.3|11889.4|811
1596636600000|2020-08-05 14:10:00|11896.9|11896|11893.4|11892.5|11896.9|11896|11889.6|11888.7|735
1596636900000|2020-08-05 14:15:00|11893.3|11892.4|11895|11894.4|11900.7|11900|11892.1|11891.3|835
1596637200000|2020-08-05 14:20:00|11895.1|11894.5|11885.8|11884.9|11896.8|11896|11881.6|11881|948
1596637500000|2020-08-05 14:25:00|11885.9|11885.2|11886.1|11885.2|11892.2|11891.4|11885.7|11884.9|980
1596637800000|2020-08-05 14:30:00|11885.8|11884.9|11893|11892.4|11894.7|11894.1|11885|11884.4|874
1596638100000|2020-08-05 14:35:00|11893.2|11892.6|11892.7|11891.8|11898|11897.4|11891.5|11890.8|809
1596638400000|2020-08-05 14:40:00|11892.8|11891.9|11892.7|11892.1|11893.1|11892.5|11885.4|11884.6|1006
1596638700000|2020-08-05 14:45:00|11892.6|11892|11889.2|11888.6|11893.8|11893|11886.7|11885.9|950
1596639000000|2020-08-05 14:50:00|11889|11888.4|11875.3|11874.4|11889.8|11889.2|11874.1|11873.2|1038
1596639300000|2020-08-05 14:55:00|11875.4|11874.5|11882.2|11881.3|11882.9|11882.3|11871.8|11870.9|1267
1596639600000|2020-08-05 15:00:00|11882|11881.1|11888.3|11887.4|11890.2|11889.6|11881.4|11880.6|1100
1596639900000|2020-08-05 15:05:00|11888.4|11887.5|11895.1|11894.2|11895.3|11894.4|11888|11887.1|663
1596640200000|2020-08-05 15:10:00|11894.9|11894|11894.1|11893.2|11896.6|11895.9|11890.6|11889.9|685
1596640500000|2020-08-05 15:15:00|11894.2|11893.3|11897.9|11897|11900.5|11899.9|11893.4|11892.6|759
1596640800000|2020-08-05 15:20:00|11898|11897.1|11901.9|11901|11905.4|11904.6|11895.4|11894.7|949
1596641100000|2020-08-05 15:25:00|11901.8|11901.2|11901.4|11900.5|11905.4|11904.7|11897.9|11897|815
1596641400000|2020-08-05 15:30:00|11901.3|11900.4|11899.4|11898.5|11902.5|11901.8|11897.5|11896.6|891
1596641700000|2020-08-05 15:35:00|11899.6|11899|11896.4|11895.5|11899.7|11899.1|11894.6|11893.7|768
1596642000000|2020-08-05 15:40:00|11896.5|11895.6|11897.7|11897.1|11902.2|11901.4|11895.9|11895.1|788
1596642300000|2020-08-05 15:45:00|11897.6|11897|11895.5|11894.6|11900.3|11899.6|11895.1|11894.3|648
1596642600000|2020-08-05 15:50:00|11895.7|11894.8|11895.2|11894.3|11896.5|11895.6|11891.3|11890.6|611
1596642900000|2020-08-05 15:55:00|11895.3|11894.4|11897.3|11896.4|11899.4|11898.8|11893.8|11892.9|597
1596643200000|2020-08-05 16:00:00|11897.2|11896.3|11895.7|11894.8|11898.9|11898.1|11893.8|11893.1|535
1596643500000|2020-08-05 16:05:00|11895.8|11894.9|11892.1|11891.2|11895.8|11895|11890.7|11889.9|506
1596643800000|2020-08-05 16:10:00|11892.2|11891.3|11895.7|11894.8|11897|11896.2|11890.5|11889.7|562
1596644100000|2020-08-05 16:15:00|11895.5|11894.6|11895|11894.1|11895.8|11895|11893.4|11892.6|514
1596644400000|2020-08-05 16:20:00|11895.1|11894.2|11892.3|11891.7|11895.7|11895|11890.2|11889.3|527
1596644700000|2020-08-05 16:25:00|11892.4|11891.8|11886.1|11885.2|11892.8|11892|11886|11885.2|629
1596645000000|2020-08-05 16:30:00|11886.2|11885.3|11877.9|11877.3|11886.2|11885.6|11877.9|11877.1|729
1596645300000|2020-08-05 16:35:00|11878|11877.4|11873.3|11872.4|11879|11878.4|11871.4|11870.7|735
1596645600000|2020-08-05 16:40:00|11873.2|11872.6|11874.3|11873.7|11877.9|11877.1|11873.2|11872.6|517
1596645900000|2020-08-05 16:45:00|11874.2|11873.6|11872.3|11871.7|11876.3|11875.5|11872.3|11871.7|506
1596646200000|2020-08-05 16:50:00|11872.1|11871.5|11870.2|11869.6|11874.7|11874.1|11867.6|11866.9|638
1596646500000|2020-08-05 16:55:00|11870.1|11869.5|11873.5|11872.9|11873.8|11873|11870|11869.1|538
1596646800000|2020-08-05 17:00:00|11873.6|11873|11875.6|11874.7|11876.8|11876|11872.4|11871.8|582
1596647100000|2020-08-05 17:05:00|11875.2|11874.6|11876|11875.1|11876.7|11875.8|11872.7|11871.9|344
1596647400000|2020-08-05 17:10:00|11876.3|11875.4|11878|11877.1|11879.1|11878.2|11875.9|11875.2|374
1596647700000|2020-08-05 17:15:00|11877.9|11877|11878.4|11877.5|11879.4|11878.5|11877.8|11876.9|382
1596648000000|2020-08-05 17:20:00|11877.8|11877.2|11877.2|11876.6|11879.4|11878.6|11875.8|11875|349
1596648300000|2020-08-05 17:25:00|11877.1|11876.5|11874.8|11873.9|11877.5|11876.9|11874.1|11873.4|320
1596648600000|2020-08-05 17:30:00|11874.7|11873.8|11871.9|11871.3|11874.8|11874|11871.1|11870.5|421
1596648900000|2020-08-05 17:35:00|11871.7|11871.1|11871.5|11870.9|11872.9|11872.2|11869.2|11868.6|366
1596649200000|2020-08-05 17:40:00|11871.6|11871|11870.6|11870|11872|11871.2|11868|11867.4|336
1596649500000|2020-08-05 17:45:00|11870.5|11869.9|11869.1|11868.5|11870.6|11870|11868.5|11867.9|368
1596649800000|2020-08-05 17:50:00|11869.2|11868.6|11865.2|11864.6|11869.3|11868.7|11865.2|11864.6|355
1596650100000|2020-08-05 17:55:00|11864.9|11864.3|11866|11865.4|11866.6|11866|11862.9|11862.2|422
1596650400000|2020-08-05 18:00:00|11865.8|11865.1|11867.4|11866.5|11868.3|11867.7|11865.8|11865.1|277
1596650700000|2020-08-05 18:05:00|11867.5|11866.6|11864.1|11863.5|11868.1|11867.5|11864|11863.4|337
1596651000000|2020-08-05 18:10:00|11864.3|11863.4|11864.7|11864.1|11865.3|11864.6|11864|11863.4|201
1596651300000|2020-08-05 18:15:00|11864.9|11864.3|11865.2|11864.6|11866.8|11866.2|11864.8|11864.2|286
1596651600000|2020-08-05 18:20:00|11865.3|11864.7|11864.7|11864.1|11865.9|11865.1|11863.2|11862.6|256
1596651900000|2020-08-05 18:25:00|11864.6|11864|11862.3|11861.4|11864.7|11864.1|11861.4|11860.8|313
1596652200000|2020-08-05 18:30:00|11862.4|11861.7|11860.6|11860|11862.9|11862.1|11859.4|11858.8|358
1596652500000|2020-08-05 18:35:00|11860.7|11860.1|11859.6|11859|11861.3|11860.6|11859.1|11858.5|298
1596652800000|2020-08-05 18:40:00|11859.7|11859.1|11856|11855.1|11859.7|11859.1|11854.8|11854|456
1596653100000|2020-08-05 18:45:00|11856.1|11855.2|11857.6|11857|11859.2|11858.6|11855.9|11855.1|315
1596653400000|2020-08-05 18:50:00|11857.5|11856.9|11860.8|11860.2|11862.4|11861.7|11857|11856.2|436
1596653700000|2020-08-05 18:55:00|11861|11860.1|11860.4|11859.8|11862.3|11861.7|11860|11859.2|464
1596654000000|2020-08-05 19:00:00|11860.3|11859.7|11860.7|11859.8|11863.1|11862.5|11860|11859.4|395
1596654300000|2020-08-05 19:05:00|11860.8|11860.2|11860.7|11860.1|11862.9|11862|11858.8|11857.9|446
1596654600000|2020-08-05 19:10:00|11860.8|11860.2|11862.1|11861.5|11863.6|11862.7|11860.4|11859.8|294
1596654900000|2020-08-05 19:15:00|11862.2|11861.6|11862|11861.1|11862.4|11861.6|11860.9|11860.2|238
1596655200000|2020-08-05 19:20:00|11861.9|11861|11864.4|11863.8|11864.6|11863.8|11861.7|11860.8|278
1596655500000|2020-08-05 19:25:00|11864.3|11863.7|11864.9|11864|11866.3|11865.7|11863.6|11863|278
1596655800000|2020-08-05 19:30:00|11865.2|11864.3|11864.3|11863.4|11866.4|11865.8|11864.2|11863.3|330
1596656100000|2020-08-05 19:35:00|11864.2|11863.3|11863.1|11862.5|11866.6|11866|11863.1|11862.3|247
1596656400000|2020-08-05 19:40:00|11863.2|11862.6|11862.2|11861.3|11864|11863.1|11861.9|11861.2|362
1596656700000|2020-08-05 19:45:00|11862.1|11861.2|11864.4|11863.5|11864.4|11863.6|11861.2|11860.6|293
1596657000000|2020-08-05 19:50:00|11864.1|11863.3|11865.1|11864.2|11865.9|11865.1|11863.2|11862.5|427
1596657300000|2020-08-05 19:55:00|11865|11864.1|11859.6|11859|11865.1|11864.2|11859.3|11858.5|486
1596657600000|2020-08-05 20:00:00|11859.7|11858.8|11856.8|11855.9|11860|11859.1|11856.1|11855.3|356
1596657900000|2020-08-05 20:05:00|11856.7|11855.8|11858.9|11858|11859.3|11858.4|11856.1|11855.3|202
1596658200000|2020-08-05 20:10:00|11858.8|11857.9|11857.4|11856.5|11859.7|11858.8|11857.4|11856.5|188
1596658500000|2020-08-05 20:15:00|11857.3|11856.7|11858.9|11858|11859.4|11858.5|11856.9|11856|155
1596658800000|2020-08-05 20:20:00|11859|11858.1|11860.5|11859.6|11861.5|11860.7|11858.7|11857.9|170
1596659100000|2020-08-05 20:25:00|11860.6|11859.7|11859.9|11859|11860.9|11860.2|11859.4|11858.8|136
1596659400000|2020-08-05 20:30:00|11859.8|11859.2|11861.4|11860.5|11861.8|11861.1|11859.6|11859|115
1596659700000|2020-08-05 20:35:00|11861.3|11860.4|11864.3|11863.7|11865.7|11864.8|11861.2|11860.4|188
1596660000000|2020-08-05 20:40:00|11864.2|11863.6|11865.2|11864.6|11865.8|11865|11863.3|11862.5|202
1596660300000|2020-08-05 20:45:00|11865.4|11864.5|11864.7|11863.8|11865.5|11864.7|11863.5|11862.7|213
1596660600000|2020-08-05 20:50:00|11864.6|11863.7|11865.5|11864.6|11865.5|11864.6|11862.6|11861.7|236
1596660900000|2020-08-05 20:55:00|11865.3|11864.4|11864|11862.9|11866.2|11864.8|11863.8|11862.6|423
1596661200000|2020-08-05 21:00:00|11867.2|11861.6|11865.3|11860.6|11867.4|11861.6|11865.1|11859.3|84
1596661500000|2020-08-05 21:05:00|11865.5|11860.7|11867.1|11861.7|11868.4|11863.8|11864.6|11859.8|170
1596661800000|2020-08-05 21:10:00|11867.3|11861.6|11866.7|11861.6|11868.9|11864.2|11866|11861.1|190
1596662100000|2020-08-05 21:15:00|11866.4|11861.5|11866.3|11862.8|11867.5|11862.9|11866.2|11861|180
1596662400000|2020-08-05 21:20:00|11866.6|11863|11867.8|11863.9|11868|11863.9|11865.3|11862.1|116
1596662700000|2020-08-05 21:25:00|11865.9|11863.8|11868.3|11864.8|11868.6|11865.4|11865.9|11862.4|237
1596663000000|2020-08-05 21:30:00|11868|11865|11867.7|11865.3|11869.2|11865.6|11867.2|11864.5|289
1596663300000|2020-08-05 21:35:00|11867.9|11865.4|11867|11866.1|11868.5|11866.2|11866.6|11864.3|242
1596663600000|2020-08-05 21:40:00|11868.1|11864.9|11867.9|11864.8|11868.3|11865.9|11866.8|11864.3|201
1596663900000|2020-08-05 21:45:00|11867.8|11864.9|11867|11862.8|11868.5|11866.3|11866.9|11862.5|263
1596664200000|2020-08-05 21:50:00|11866.9|11863.1|11866.8|11864|11867.7|11864.2|11865.9|11862.5|263
1596664500000|2020-08-05 21:55:00|11867.1|11863.9|11867.4|11864.3|11868|11865.1|11866.6|11863.4|330
1596664800000|2020-08-05 22:00:00|11868|11864|11871.2|11867.5|11872.3|11868.9|11866.3|11863.2|757
1596665100000|2020-08-05 22:05:00|11870.8|11867.8|11871|11869.4|11874.6|11870.9|11870.1|11867.2|645
1596665400000|2020-08-05 22:10:00|11870.9|11869.3|11870.8|11869.6|11871.5|11870.1|11870.3|11868.6|307
1596665700000|2020-08-05 22:15:00|11870.9|11869.5|11874.1|11873.2|11874.8|11873.8|11870.7|11869.4|318
1596666000000|2020-08-05 22:20:00|11874|11873.1|11874.8|11873.9|11875|11874.1|11874|11873.1|189
1596666300000|2020-08-05 22:25:00|11874.9|11874|11876.3|11875.4|11876.8|11875.9|11874.8|11873.9|143
1596666600000|2020-08-05 22:30:00|11876.1|11875.2|11873.9|11872.7|11876.1|11875.2|11873.6|11872.6|140
1596666900000|2020-08-05 22:35:00|11873.7|11872.8|11873.6|11872.4|11873.9|11872.9|11873|11872|104
1596667200000|2020-08-05 22:40:00|11873.7|11872.5|11874|11873.1|11874.6|11873.9|11873.5|11872.5|121
1596667500000|2020-08-05 22:45:00|11873.8|11872.9|11873.1|11872.2|11873.9|11873|11872.9|11872|98
1596667800000|2020-08-05 22:50:00|11872.9|11872.3|11873.6|11872.7|11874.5|11873.6|11872.9|11872|170
1596668100000|2020-08-05 22:55:00|11873.7|11872.8|11873|11872.1|11873.7|11872.8|11872.7|11871.8|82
1596668400000|2020-08-05 23:00:00|11872.8|11871.9|11872.4|11871.5|11874|11873.1|11872.3|11871.4|192
1596668700000|2020-08-05 23:05:00|11872.5|11871.6|11871.4|11870.5|11872.6|11871.7|11870.4|11869.5|192
1596669000000|2020-08-05 23:10:00|11871.5|11870.6|11871.8|11870.9|11872.1|11871.2|11870.8|11869.9|150
1596669300000|2020-08-05 23:15:00|11871.7|11870.8|11871.5|11870.6|11872.1|11871.3|11870.8|11869.9|170
1596669600000|2020-08-05 23:20:00|11871.6|11870.9|11873.4|11872.5|11873.6|11872.7|11871.4|11870.5|155
1596669900000|2020-08-05 23:25:00|11873.5|11872.6|11874.9|11874|11874.9|11874|11873.2|11872.3|96
1596670200000|2020-08-05 23:30:00|11874.8|11873.9|11874.8|11873.9|11875.5|11874.6|11873.5|11872.6|201
1596670500000|2020-08-05 23:35:00|11874.9|11874|11874.8|11873.9|11875.9|11875|11874.5|11873.6|119
1596670800000|2020-08-05 23:40:00|11874.7|11873.8|11874.7|11873.8|11875.5|11874.7|11874.3|11873.4|117
1596671100000|2020-08-05 23:45:00|11874.5|11873.6|11872.6|11871.7|11874.6|11873.7|11872.5|11871.6|153
1596671400000|2020-08-05 23:50:00|11872.5|11871.6|11873.6|11873|11874|11873.1|11871.5|11870.6|149
1596671700000|2020-08-05 23:55:00|11873.7|11872.7|11872.6|11871.7|11874.6|11873.8|11871.9|11871|207
1596672000000|2020-08-06 00:00:00|11872.5|11871.6|11874.1|11873.2|11874.5|11873.6|11871.3|11870.6|366
1596672300000|2020-08-06 00:05:00|11874|11873.1|11878|11877.1|11882.8|11881.9|11873.7|11872.9|545
1596672600000|2020-08-06 00:10:00|11877.9|11877|11883.7|11882.8|11884|11883.1|11877.4|11876.5|460
1596672900000|2020-08-06 00:15:00|11883.8|11883.1|11880.6|11879.7|11883.8|11883.1|11878.9|11878.2|328
1596673200000|2020-08-06 00:20:00|11880.7|11879.8|11884.7|11883.8|11885.9|11885.2|11880.6|11879.7|479
1596673500000|2020-08-06 00:25:00|11884.8|11883.9|11881.1|11880.2|11885.2|11884.3|11879.9|11879.1|335
1596673800000|2020-08-06 00:30:00|11881|11880.1|11877.6|11876.7|11881.5|11880.8|11877.2|11876.5|268
1596674100000|2020-08-06 00:35:00|11877.5|11876.6|11878.1|11877.2|11878.2|11877.4|11876.4|11875.6|169
1596674400000|2020-08-06 00:40:00|11877.8|11876.9|11881.5|11880.6|11881.7|11881|11876.8|11876|294
1596674700000|2020-08-06 00:45:00|11881.4|11880.5|11882.9|11882.3|11883.1|11882.4|11879.5|11878.8|395
1596675000000|2020-08-06 00:50:00|11882.8|11882.2|11885.1|11884.2|11886.5|11885.6|11880.5|11879.7|666
1596675300000|2020-08-06 00:55:00|11885|11884.1|11879.1|11878.2|11886.1|11885.2|11878.3|11877.6|517
1596675600000|2020-08-06 01:00:00|11878.8|11878.1|11879.2|11878.6|11882.6|11881.8|11877.9|11877|432
1596675900000|2020-08-06 01:05:00|11879.3|11878.7|11877|11876.1|11879.4|11878.8|11876.5|11875.7|374
1596676200000|2020-08-06 01:10:00|11876.9|11876|11877.7|11876.8|11878.5|11877.6|11875.4|11874.6|383
1596676500000|2020-08-06 01:15:00|11877.5|11876.6|11880.9|11880|11881.1|11880.3|11877|11876.1|349
1596676800000|2020-08-06 01:20:00|11881|11880.1|11880.5|11879.6|11883.9|11883|11879.9|11879|380
1596677100000|2020-08-06 01:25:00|11880.6|11879.7|11880.6|11879.7|11884.4|11883.5|11878.7|11877.9|397
1596677400000|2020-08-06 01:30:00|11880.4|11879.5|11877.8|11876.9|11880.6|11879.7|11876.9|11876|287
1596677700000|2020-08-06 01:35:00|11877.7|11876.8|11878|11877.1|11880|11879.2|11877.7|11876.8|298
1596678000000|2020-08-06 01:40:00|11877.9|11877.3|11875.5|11874.6|11878.4|11877.5|11875.3|11874.5|308
1596678300000|2020-08-06 01:45:00|11875.7|11874.8|11873.2|11872.6|11876.1|11875.2|11872.7|11872|388
1596678600000|2020-08-06 01:50:00|11873.1|11872.5|11869.6|11869|11873.9|11873|11869.5|11868.8|497
1596678900000|2020-08-06 01:55:00|11869.7|11868.8|11872.4|11871.8|11873|11872.3|11869.1|11868.3|519
1596679200000|2020-08-06 02:00:00|11872.3|11871.7|11867|11866.1|11872.4|11871.8|11866.8|11866.1|421
1596679500000|2020-08-06 02:05:00|11866.8|11866.2|11866.5|11865.6|11868.5|11867.7|11863.1|11862.4|649
1596679800000|2020-08-06 02:10:00|11866.4|11865.8|11866.9|11866|11867.1|11866.2|11863.9|11863.1|499
1596680100000|2020-08-06 02:15:00|11867|11866.1|11869.8|11869.2|11871.1|11870.5|11866.4|11865.7|482
1596680400000|2020-08-06 02:20:00|11869.7|11869.1|11870|11869.4|11871.1|11870.5|11868.5|11867.7|390
1596680700000|2020-08-06 02:25:00|11869.9|11869.3|11869.9|11869|11870.3|11869.6|11867.9|11867.2|423
1596681000000|2020-08-06 02:30:00|11870|11869.1|11871.3|11870.7|11872.6|11871.8|11867.4|11866.8|435
1596681300000|2020-08-06 02:35:00|11871.4|11870.8|11870.6|11870|11873.6|11872.8|11869.8|11869.1|457
1596681600000|2020-08-06 02:40:00|11870.5|11869.9|11869.1|11868.5|11870.6|11869.9|11867.5|11866.7|455
1596681900000|2020-08-06 02:45:00|11869.2|11868.6|11868.5|11867.9|11869.6|11868.8|11867.4|11866.7|444
1596682200000|2020-08-06 02:50:00|11868.4|11867.8|11866.5|11865.6|11868.5|11867.9|11865.8|11865.2|333
1596682500000|2020-08-06 02:55:00|11866.6|11865.9|11864.1|11863.2|11867.4|11866.8|11863.3|11862.6|362
1596682800000|2020-08-06 03:00:00|11864|11863.1|11869.1|11868.2|11869.4|11868.8|11863.4|11862.8|440
1596683100000|2020-08-06 03:05:00|11869|11868.1|11870.3|11869.4|11870.4|11869.5|11867.2|11866.5|305
1596683400000|2020-08-06 03:10:00|11870.4|11869.5|11869.6|11869|11870.7|11870|11868|11867.2|298
1596683700000|2020-08-06 03:15:00|11869.9|11869.2|11873.7|11872.8|11874.2|11873.5|11869.7|11869.1|403
1596684000000|2020-08-06 03:20:00|11873.8|11872.9|11872.8|11872.2|11874|11873.2|11871.7|11870.9|290
1596684300000|2020-08-06 03:25:00|11872.9|11872.3|11873.7|11872.8|11875|11874.3|11872.4|11871.7|342
1596684600000|2020-08-06 03:30:00|11873.6|11872.7|11873.4|11872.8|11874.1|11873.3|11870.5|11869.7|351
1596684900000|2020-08-06 03:35:00|11873.6|11872.7|11873.9|11873|11875.2|11874.4|11872|11871.1|353
1596685200000|2020-08-06 03:40:00|11873.7|11873.1|11875.1|11874.2|11875.3|11874.5|11872.8|11871.9|260
1596685500000|2020-08-06 03:45:00|11875|11874.1|11876|11875.4|11876.3|11875.5|11873.7|11873.1|518
1596685800000|2020-08-06 03:50:00|11875.9|11875.3|11872.7|11871.8|11876|11875.3|11872.2|11871.3|236
1596686100000|2020-08-06 03:55:00|11872.5|11871.9|11873|11872.4|11873.9|11873.1|11872.2|11871.3|176
1596686400000|2020-08-06 04:00:00|11873.2|11872.6|11874.6|11873.7|11875.3|11874.5|11873.2|11872.4|215
1596686700000|2020-08-06 04:05:00|11874.5|11873.6|11876.1|11875.5|11876.3|11875.7|11873.5|11872.7|216
1596687000000|2020-08-06 04:10:00|11876|11875.4|11875.5|11874.9|11876.6|11875.9|11875.1|11874.4|244
1596687300000|2020-08-06 04:15:00|11875.4|11874.8|11875.2|11874.3|11875.6|11875|11873.1|11872.5|229
1596687600000|2020-08-06 04:20:00|11875.1|11874.2|11875|11874.1|11876.5|11875.8|11874|11873.2|317
1596687900000|2020-08-06 04:25:00|11874.7|11874|11875.9|11875|11876.1|11875.4|11874|11873.3|319
1596688200000|2020-08-06 04:30:00|11875.8|11874.9|11875.2|11874.3|11877.2|11876.5|11875|11874.1|244
1596688500000|2020-08-06 04:35:00|11875.3|11874.4|11875.1|11874.5|11877.1|11876.3|11873.9|11873.3|275
1596688800000|2020-08-06 04:40:00|11875|11874.4|11876|11875.1|11876|11875.4|11874.8|11874.2|136
1596689100000|2020-08-06 04:45:00|11876.1|11875.2|11879.2|11878.6|11879.6|11879|11875.4|11874.8|261
1596689400000|2020-08-06 04:50:00|11879.1|11878.5|11879.2|11878.6|11880.5|11879.9|11878.7|11877.9|276
1596689700000|2020-08-06 04:55:00|11879.3|11878.7|11879.8|11878.9|11880.8|11880|11878.3|11877.5|277
1596690000000|2020-08-06 05:00:00|11879.4|11878.8|11881.3|11880.7|11882.1|11881.5|11879.1|11878.5|356
1596690300000|2020-08-06 05:05:00|11881.5|11880.6|11879.8|11879.2|11882|11881.2|11878.8|11878|339
1596690600000|2020-08-06 05:10:00|11879.7|11879.1|11881.2|11880.3|11882.4|11881.6|11879.1|11878.5|218
1596690900000|2020-08-06 05:15:00|11881|11880.1|11879|11878.1|11881.1|11880.4|11878.5|11877.8|240
1596691200000|2020-08-06 05:20:00|11879.1|11878.2|11881.8|11881.2|11882.3|11881.5|11878.9|11878.2|321
1596691500000|2020-08-06 05:25:00|11881.9|11881.3|11884.7|11883.8|11884.8|11884|11881.7|11880.9|310
1596691800000|2020-08-06 05:30:00|11884.8|11883.9|11883.6|11882.7|11886.2|11885.4|11882.7|11881.9|536
1596692100000|2020-08-06 05:35:00|11883.7|11882.8|11882|11881.1|11883.9|11883|11880.5|11879.6|344
1596692400000|2020-08-06 05:40:00|11882.1|11881.2|11882.6|11881.7|11883.5|11882.9|11878.9|11878.1|465
1596692700000|2020-08-06 05:45:00|11882.7|11881.8|11884.6|11884|11885.7|11885|11881.9|11881.2|491
1596693000000|2020-08-06 05:50:00|11884.7|11884.1|11881.2|11880.3|11884.7|11884.1|11878.5|11877.8|498
1596693300000|2020-08-06 05:55:00|11881.1|11880.2|11882.6|11880.6|11885.8|11885.2|11880.2|11879.4|625
1596693600000|2020-08-06 06:00:00|11883|11880.8|11889.8|11888.9|11894.2|11893.3|11881.5|11880.2|940
1596693900000|2020-08-06 06:05:00|11889.7|11888.8|11911.5|11910.1|11917.2|11915.6|11889.5|11888.6|1666
1596694200000|2020-08-06 06:10:00|11911.6|11910.3|11898.8|11897.9|11912.2|11911.3|11895.6|11894.7|1402
1596694500000|2020-08-06 06:15:00|11898.9|11898|11900.8|11899.9|11903.8|11902.9|11894.9|11894|958
1596694800000|2020-08-06 06:20:00|11900.9|11900|11893.9|11893|11903|11902.1|11893.9|11893|849
1596695100000|2020-08-06 06:25:00|11894|11893.1|11894|11893.1|11897|11896.1|11892.7|11891.9|730
1596695400000|2020-08-06 06:30:00|11894.7|11893.8|11895.4|11894.5|11899.1|11898.3|11892.7|11892|837
1596695700000|2020-08-06 06:35:00|11895.6|11894.7|11888.7|11888.1|11895.9|11895.2|11888.7|11888.1|651
1596696000000|2020-08-06 06:40:00|11888.6|11888|11877.3|11876.7|11890.1|11889.2|11874.1|11872.9|1041
1596696300000|2020-08-06 06:45:00|11877.5|11876.6|11875.7|11874.8|11882.9|11882|11872.6|11871.7|967
1596696600000|2020-08-06 06:50:00|11875.8|11874.9|11878.2|11877.6|11881.9|11881|11874.7|11873.9|771
1596696900000|2020-08-06 06:55:00|11878.1|11877.5|11880.9|11880|11884.4|11883.6|11877.9|11877.1|862
1596697200000|2020-08-06 07:00:00|11880.7|11879.8|11874|11873.1|11880.7|11879.8|11870|11869.2|1124
1596697500000|2020-08-06 07:05:00|11873.9|11873|11872.8|11871.9|11877|11876.2|11866.3|11865.6|1175
1596697800000|2020-08-06 07:10:00|11872.7|11871.8|11874.1|11873.2|11878.6|11877.9|11871.5|11870.7|966
1596698100000|2020-08-06 07:15:00|11874|11873.1|11870.6|11869.7|11879.3|11878.7|11870.5|11869.7|927
1596698400000|2020-08-06 07:20:00|11870.5|11869.9|11867.5|11866.9|11870.9|11870.1|11866.8|11866|851
1596698700000|2020-08-06 07:25:00|11867.4|11866.8|11857.9|11857|11867.5|11866.9|11856.8|11856|1180
1596699000000|2020-08-06 07:30:00|11857.6|11856.7|11864|11863.1|11865.5|11864.7|11855.6|11855|1195
1596699300000|2020-08-06 07:35:00|11863.7|11862.8|11863|11862.1|11865.6|11864.7|11861.2|11860.6|882
1596699600000|2020-08-06 07:40:00|11863.6|11862.4|11862.4|11861.5|11865|11864.1|11858.8|11858|742
1596699900000|2020-08-06 07:45:00|11862.3|11861.7|11853.1|11852.2|11866.5|11865.8|11851.9|11851|921
1596700200000|2020-08-06 07:50:00|11853.2|11852.3|11839.6|11838.7|11856.4|11855.5|11838.9|11838.1|1275
1596700500000|2020-08-06 07:55:00|11839.2|11838.3|11843.1|11842.2|11846.2|11845.5|11838.5|11837.8|1086
1596700800000|2020-08-06 08:00:00|11843|11842.1|11843.3|11842.4|11849.3|11848.5|11839.5|11838.9|1084
1596701100000|2020-08-06 08:05:00|11843.1|11842.5|11846.3|11845.7|11846.9|11846.3|11842.5|11841.7|816
1596701400000|2020-08-06 08:10:00|11846.1|11845.5|11848.1|11847.2|11848.7|11848.1|11844.2|11843.6|726
1596701700000|2020-08-06 08:15:00|11848|11847.1|11848.1|11847.5|11848.8|11847.9|11841.7|11841|743
1596702000000|2020-08-06 08:20:00|11848.3|11847.4|11847.9|11847|11849.2|11848.6|11845|11844.1|643
1596702300000|2020-08-06 08:25:00|11847.5|11846.9|11856.4|11855.5|11856.8|11855.9|11839.7|11839.1|884
1596702600000|2020-08-06 08:30:00|11856.6|11855.7|11853.3|11852.4|11859.2|11858.6|11852.7|11851.9|835
1596702900000|2020-08-06 08:35:00|11853.2|11852.3|11846.3|11845.7|11854.8|11854|11840|11839.4|925
1596703200000|2020-08-06 08:40:00|11846.1|11845.5|11844.2|11843.3|11851.5|11850.9|11842.5|11841.9|790
1596703500000|2020-08-06 08:45:00|11844|11843.4|11849.7|11848.8|11851.8|11851.2|11842.9|11842.3|709
1596703800000|2020-08-06 08:50:00|11849.3|11848.7|11846.4|11845.8|11849.4|11848.8|11842.5|11841.7|644
1596704100000|2020-08-06 08:55:00|11846.5|11845.9|11842.8|11842.2|11847.7|11847.1|11839.7|11839.1|690
1596704400000|2020-08-06 09:00:00|11842.7|11842.1|11839|11838.1|11846.3|11845.7|11838.4|11837.7|924
1596704700000|2020-08-06 09:05:00|11839.1|11838.5|11849|11848.4|11849.8|11849.2|11839.1|11838.5|891
1596705000000|2020-08-06 09:10:00|11848.9|11848.3|11844.9|11844.3|11850|11849.4|11844.7|11844.1|737
1596705300000|2020-08-06 09:15:00|11845|11844.4|11849.8|11849.2|11851.3|11850.7|11845|11844.4|692
1596705600000|2020-08-06 09:20:00|11850|11849.4|11851.1|11850.5|11851.4|11850.8|11845.8|11844.9|742
1596705900000|2020-08-06 09:25:00|11851|11850.4|11854.6|11854|11855.5|11854.8|11849.6|11848.7|707
1596706200000|2020-08-06 09:30:00|11854.7|11854.1|11853.6|11852.7|11855.7|11855.1|11850.1|11849.5|601
1596706500000|2020-08-06 09:35:00|11853.7|11852.8|11857.4|11856.5|11858.3|11857.6|11853.4|11852.7|616
1596706800000|2020-08-06 09:40:00|11857.1|11856.3|11859.2|11858.6|11859.4|11858.7|11856.1|11855.4|666
1596707100000|2020-08-06 09:45:00|11859.3|11858.7|11867.8|11866.9|11869.3|11868.7|11859.2|11858.6|786
1596707400000|2020-08-06 09:50:00|11867.9|11867|11863.8|11863.2|11870.9|11870.2|11861.6|11861|676
1596707700000|2020-08-06 09:55:00|11864.1|11863.5|11861.3|11860.4|11865.4|11864.8|11860.4|11859.7|554
1596708000000|2020-08-06 10:00:00|11860.9|11860.3|11860.1|11859.5|11863.3|11862.7|11858.6|11858|558
1596708300000|2020-08-06 10:05:00|11860.2|11859.6|11861.5|11860.9|11863.1|11862.5|11852.6|11851.7|662
1596708600000|2020-08-06 10:10:00|11861.6|11861|11861.4|11860.8|11863.6|11863|11859.4|11858.7|539
1596708900000|2020-08-06 10:15:00|11861.5|11860.9|11859.5|11858.9|11865.3|11864.5|11859.5|11858.8|534
1596709200000|2020-08-06 10:20:00|11859.4|11858.8|11854.3|11853.7|11861.3|11860.6|11852.6|11851.9|659
1596709500000|2020-08-06 10:25:00|11854.4|11853.8|11848.7|11847.8|11857.1|11856.5|11847.5|11846.7|676
1596709800000|2020-08-06 10:30:00|11848.4|11847.7|11847.2|11846.6|11849.7|11849|11846|11845.4|627
1596710100000|2020-08-06 10:35:00|11847.1|11846.5|11845.8|11845.2|11848.5|11847.9|11843.5|11842.8|630
1596710400000|2020-08-06 10:40:00|11845.7|11845.1|11846.6|11846|11847.3|11846.7|11841.5|11840.9|727
1596710700000|2020-08-06 10:45:00|11846.5|11845.9|11848.8|11848.2|11851.1|11850.5|11846|11845.4|547
1596711000000|2020-08-06 10:50:00|11848.9|11848.3|11843.6|11843|11850.1|11849.2|11841.8|11841|662
1596711300000|2020-08-06 10:55:00|11843.7|11843.1|11843|11842.4|11847.1|11846.5|11841.4|11840.8|565
1596711600000|2020-08-06 11:00:00|11843.1|11842.5|11839.5|11838.9|11844.4|11843.8|11838.5|11837.9|627
1596711900000|2020-08-06 11:05:00|11839.6|11839|11840.1|11839.5|11842|11841.4|11832.6|11831.7|839
1596712200000|2020-08-06 11:10:00|11839.8|11839.2|11839|11838.4|11839.8|11839.2|11833.6|11833|641
1596712500000|2020-08-06 11:15:00|11839.2|11838.6|11838.5|11837.9|11839.8|11839.2|11835.5|11834.9|572
1596712800000|2020-08-06 11:20:00|11838.6|11838|11845.6|11845|11845.9|11845.3|11838.5|11837.9|614
1596713100000|2020-08-06 11:25:00|11845.7|11844.8|11846.6|11845.7|11850.4|11849.8|11845.2|11844.6|688
1596713400000|2020-08-06 11:30:00|11846.5|11845.9|11848.6|11848|11849.1|11848.5|11842.5|11841.9|571
1596713700000|2020-08-06 11:35:00|11848.8|11848.2|11841.8|11841.2|11849.7|11849.1|11841.2|11840.6|568
1596714000000|2020-08-06 11:40:00|11841.9|11841.3|11845|11844.4|11847.7|11847.1|11841.8|11841.2|595
1596714300000|2020-08-06 11:45:00|11845.4|11844.8|11844.2|11843.6|11847.9|11847.3|11842.3|11841.7|569
1596714600000|2020-08-06 11:50:00|11844.6|11844|11847.8|11847.2|11850|11849.4|11843.1|11842.5|775
1596714900000|2020-08-06 11:55:00|11847.9|11847.3|11847.6|11847|11849.7|11849.1|11843.5|11842.9|646
1596715200000|2020-08-06 12:00:00|11848.1|11847.5|11846.5|11845.9|11849.9|11849.2|11845.6|11845|763
1596715500000|2020-08-06 12:05:00|11846.4|11845.8|11845.3|11844.7|11846.5|11845.9|11840.5|11839.9|685
1596715800000|2020-08-06 12:10:00|11845.4|11844.8|11842.4|11841.8|11845.4|11844.8|11837|11836.4|640
1596716100000|2020-08-06 12:15:00|11842.3|11841.7|11844.2|11843.3|11844.2|11843.6|11840.4|11839.8|631
1596716400000|2020-08-06 12:20:00|11844|11843.4|11847.2|11846.6|11848.2|11847.6|11843.6|11842.9|583
1596716700000|2020-08-06 12:25:00|11847.5|11846.9|11847.5|11845.2|11852.9|11852.3|11847.5|11845.2|658
1596717000000|2020-08-06 12:30:00|11847.9|11845.7|11854.2|11853.6|11857.3|11856.6|11845.4|11844.5|949
1596717300000|2020-08-06 12:35:00|11854.3|11853.7|11854|11853.4|11855.3|11854.7|11846.2|11845.6|867
1596717600000|2020-08-06 12:40:00|11853.9|11853.3|11859.6|11859|11864.5|11863.7|11853|11852.4|836
1596717900000|2020-08-06 12:45:00|11859.3|11858.7|11853.7|11853.1|11859.5|11858.9|11851.9|11851.3|738
1596718200000|2020-08-06 12:50:00|11853.9|11853.3|11849.8|11849.2|11856|11855.4|11849.5|11848.6|777
1596718500000|2020-08-06 12:55:00|11849.9|11849.3|11849.2|11848.6|11853.3|11852.4|11847.6|11847|808
1596718800000|2020-08-06 13:00:00|11849.1|11848.5|11848.7|11847.8|11853.2|11852.6|11845|11844.1|789
1596719100000|2020-08-06 13:05:00|11847.8|11847.2|11846.5|11845.9|11854|11853.2|11846.4|11845.8|729
1596719400000|2020-08-06 13:10:00|11846.4|11845.8|11845.2|11844.3|11848|11847.4|11841.4|11840.8|700
1596719700000|2020-08-06 13:15:00|11845.1|11844.2|11835.3|11834.4|11846|11845.1|11832.5|11831.6|1100
1596720000000|2020-08-06 13:20:00|11835.6|11834.7|11842|11841.4|11844.2|11843.6|11834.1|11833.2|683
1596720300000|2020-08-06 13:25:00|11841.9|11841.3|11844.4|11843.5|11846.2|11845.4|11841.6|11840.8|677
1596720600000|2020-08-06 13:30:00|11844.5|11843.6|11844|11843.4|11846.1|11845.4|11842.2|11841.6|869
1596720900000|2020-08-06 13:35:00|11843.9|11843.3|11849.5|11848.9|11852|11851.2|11843.3|11842.6|836
1596721200000|2020-08-06 13:40:00|11849.4|11848.8|11854.8|11853.9|11855.3|11854.5|11849|11848.4|838
1596721500000|2020-08-06 13:45:00|11854.7|11853.8|11861.7|11861.1|11863.6|11863|11853.4|11852.7|932
1596721800000|2020-08-06 13:50:00|11862.1|11861.2|11859.7|11858.8|11867|11866.4|11859.5|11858.7|1038
1596722100000|2020-08-06 13:55:00|11859.6|11859|11856.9|11856|11864.8|11864.1|11856.5|11855.7|958
1596722400000|2020-08-06 14:00:00|11856.8|11855.9|11849.7|11848.8|11859.2|11858.5|11847.9|11847|1030
1596722700000|2020-08-06 14:05:00|11849.6|11848.7|11831.9|11831|11849.6|11848.7|11823.3|11821.5|1202
1596723000000|2020-08-06 14:10:00|11832|11831.1|11835.7|11835.1|11841.2|11840.4|11831.6|11830.7|1156
1596723300000|2020-08-06 14:15:00|11835.9|11835.3|11833.8|11832.9|11842.8|11842.1|11833.5|11832.6|1060
1596723600000|2020-08-06 14:20:00|11833.7|11832.8|11833.7|11832.8|11837.3|11836.6|11829.6|11828.7|1030
1596723900000|2020-08-06 14:25:00|11833.6|11832.7|11826.7|11825.8|11834.7|11833.8|11826.1|11825.2|976
1596724200000|2020-08-06 14:30:00|11826.9|11826|11825.4|11824.8|11829.6|11828.9|11821.3|11820.5|1045
1596724500000|2020-08-06 14:35:00|11825.1|11824.5|11828.3|11827.7|11831.4|11830.5|11824.8|11824.1|957
1596724800000|2020-08-06 14:40:00|11828.5|11827.6|11824.9|11824|11830.1|11829.4|11818.3|11817.7|1036
1596725100000|2020-08-06 14:45:00|11825|11824.1|11826.2|11825.3|11829.1|11828.4|11820.7|11820.1|956
1596725400000|2020-08-06 14:50:00|11826.3|11825.4|11833.7|11832.8|11833.9|11833|11824.1|11823.5|1020
1596725700000|2020-08-06 14:55:00|11833.8|11832.9|11844.1|11843.5|11845.7|11845.1|11832.1|11831.3|1251
1596726000000|2020-08-06 15:00:00|11844.3|11843.7|11847.9|11847|11848.2|11847.3|11839|11838.3|1119
1596726300000|2020-08-06 15:05:00|11848|11847.4|11849.6|11849|11850.4|11849.5|11845.7|11844.8|918
1596726600000|2020-08-06 15:10:00|11849.7|11848.8|11848.5|11847.9|11855.4|11854.5|11846.9|11846.3|976
1596726900000|2020-08-06 15:15:00|11848.6|11848|11846.6|11845.7|11850.6|11850|11842.9|11842.2|822
1596727200000|2020-08-06 15:20:00|11846.5|11845.6|11845.3|11844.7|11851.8|11851.2|11844.9|11844.2|778
1596727500000|2020-08-06 15:25:00|11845.2|11844.6|11847.7|11846.8|11849.8|11849|11844.6|11843.8|723
1596727800000|2020-08-06 15:30:00|11847.8|11846.9|11843.6|11842.7|11849.1|11848.5|11841.7|11840.8|742
1596728100000|2020-08-06 15:35:00|11843.7|11843|11842.1|11841.2|11845.2|11844.3|11838.9|11838.1|750
1596728400000|2020-08-06 15:40:00|11842.2|11841.3|11843.2|11842.6|11844.5|11843.8|11838.9|11838.3|694
1596728700000|2020-08-06 15:45:00|11843.1|11842.5|11850|11849.4|11850.1|11849.4|11841.1|11840.5|733
1596729000000|2020-08-06 15:50:00|11850.1|11849.2|11848.5|11847.9|11850.6|11849.7|11846.8|11846.2|617
1596729300000|2020-08-06 15:55:00|11848.6|11848|11854.7|11853.8|11855.6|11855|11845.6|11845|586
1596729600000|2020-08-06 16:00:00|11854.8|11853.9|11871.3|11870.4|11874.5|11873.3|11854.6|11853.9|1164
1596729900000|2020-08-06 16:05:00|11871.2|11870.3|11885.8|11884.9|11890.1|11889.2|11870.6|11869.8|1206
1596730200000|2020-08-06 16:10:00|11885.9|11885|11886.6|11885.7|11891|11890.1|11885.3|11884.5|1079
1596730500000|2020-08-06 16:15:00|11886.5|11885.6|11884.7|11884.1|11887.4|11886.7|11881.5|11880.8|870
1596730800000|2020-08-06 16:20:00|11884.8|11884.2|11875.9|11875.3|11885.1|11884.5|11875.7|11874.8|729
1596731100000|2020-08-06 16:25:00|11875.8|11875.2|11874.8|11873.9|11878.7|11878.1|11873.2|11872.6|704
1596731400000|2020-08-06 16:30:00|11875|11874.1|11875|11874.1|11876.1|11875.2|11871.7|11871.1|587
1596731700000|2020-08-06 16:35:00|11874.9|11874|11874.9|11874|11876.5|11875.7|11874.2|11873.5|500
1596732000000|2020-08-06 16:40:00|11874.8|11873.9|11875|11874.4|11875.2|11874.4|11870.4|11869.8|505
1596732300000|2020-08-06 16:45:00|11874.9|11874.3|11873.7|11872.8|11874.9|11874.3|11869.5|11868.8|480
1596732600000|2020-08-06 16:50:00|11873.3|11872.4|11879.3|11878.4|11879.4|11878.6|11870.9|11870.3|722
1596732900000|2020-08-06 16:55:00|11879.2|11878.3|11880.7|11879.8|11880.7|11879.8|11874.6|11873.8|567
1596733200000|2020-08-06 17:00:00|11880.8|11879.9|11882.5|11881.9|11884.4|11883.7|11879|11878.4|568
1596733500000|2020-08-06 17:05:00|11882.3|11881.7|11876.6|11875.7|11883|11882.2|11876.6|11875.7|603
1596733800000|2020-08-06 17:10:00|11876.4|11875.8|11875.1|11874.2|11876.6|11875.9|11873.2|11872.4|559
1596734100000|2020-08-06 17:15:00|11874.9|11874|11869.1|11868.5|11875.5|11874.8|11868.1|11867.5|553
1596734400000|2020-08-06 17:20:00|11869.2|11868.6|11869.2|11868.6|11869.9|11869.3|11867.5|11866.9|399
1596734700000|2020-08-06 17:25:00|11869.3|11868.7|11872.7|11872.1|11873|11872.2|11868.3|11867.6|426
1596735000000|2020-08-06 17:30:00|11872.8|11872.2|11873.3|11872.7|11874.2|11873.6|11871.6|11871|467
1596735300000|2020-08-06 17:35:00|11873.2|11872.6|11876|11875.1|11876|11875.1|11873.2|11872.6|466
1596735600000|2020-08-06 17:40:00|11875.9|11875|11882.3|11881.7|11882.5|11881.7|11875.4|11874.7|691
1596735900000|2020-08-06 17:45:00|11882.1|11881.5|11892.9|11892.3|11894|11893.4|11880.7|11879.8|876
1596736200000|2020-08-06 17:50:00|11893|11892.4|11888.2|11887.3|11894.2|11893.5|11886.1|11885.3|653
1596736500000|2020-08-06 17:55:00|11888.3|11887.4|11879.1|11878.5|11888.3|11887.4|11877.9|11877|734
1596736800000|2020-08-06 18:00:00|11879.2|11878.6|11876.4|11875.5|11879.6|11878.7|11876.3|11875.4|618
1596737100000|2020-08-06 18:05:00|11876.2|11875.6|11873.1|11872.2|11876.2|11875.6|11871.5|11870.8|540
1596737400000|2020-08-06 18:10:00|11873|11872.1|11872.5|11871.9|11877.3|11876.4|11872.2|11871.4|515
1596737700000|2020-08-06 18:15:00|11872.8|11871.8|11872.7|11872.1|11876.2|11875.6|11870.6|11870|448
1596738000000|2020-08-06 18:20:00|11872.6|11871.7|11869.2|11868.3|11873|11872.4|11869|11868.2|418
1596738300000|2020-08-06 18:25:00|11869.1|11868.2|11869|11868.4|11870.9|11870.1|11868.1|11867.2|515
1596738600000|2020-08-06 18:30:00|11868.9|11868.3|11868.5|11867.6|11871|11870.3|11868|11867.4|390
1596738900000|2020-08-06 18:35:00|11868.7|11867.8|11872|11871.4|11872.4|11871.7|11867.5|11866.8|495
1596739200000|2020-08-06 18:40:00|11872.1|11871.5|11874.9|11874|11875.2|11874.6|11871.1|11870.3|445
1596739500000|2020-08-06 18:45:00|11875|11874.1|11875.1|11874.2|11875.2|11874.6|11871.9|11871|440
1596739800000|2020-08-06 18:50:00|11875.2|11874.6|11874.4|11873.8|11878|11877.1|11874.3|11873.5|415
1596740100000|2020-08-06 18:55:00|11874.3|11873.7|11874.5|11873.9|11876.1|11875.5|11871.7|11870.9|533
1596740400000|2020-08-06 19:00:00|11874.4|11873.8|11878.7|11878.1|11880.2|11879.5|11870.8|11870.1|614
1596740700000|2020-08-06 19:05:00|11878.6|11878|11872.7|11872.1|11879.1|11878.5|11871.3|11870.7|590
1596741000000|2020-08-06 19:10:00|11872.8|11872.2|11876|11875.1|11877.2|11876.4|11864.1|11862.4|923
1596741300000|2020-08-06 19:15:00|11875.8|11874.9|11875.9|11875.3|11880|11879.1|11873.9|11873.1|648
1596741600000|2020-08-06 19:20:00|11876|11875.4|11875.6|11874.7|11878.1|11877.2|11875.5|11874.6|580
1596741900000|2020-08-06 19:25:00|11875.4|11874.5|11873.2|11872.3|11875.6|11874.8|11871.4|11870.7|606
1596742200000|2020-08-06 19:30:00|11873.1|11872.2|11873|11872.1|11876.1|11875.4|11872|11871.3|515
1596742500000|2020-08-06 19:35:00|11873.1|11872.2|11871.5|11870.9|11873.6|11872.8|11870.4|11869.6|521
1596742800000|2020-08-06 19:40:00|11871.6|11870.7|11869.3|11868.4|11871.7|11870.8|11868.9|11868.1|440
1596743100000|2020-08-06 19:45:00|11869.6|11868.7|11868.1|11867.2|11870.5|11869.6|11865.9|11865|454
1596743400000|2020-08-06 19:50:00|11867.8|11866.9|11872.7|11871.8|11873.9|11873|11867.7|11866.9|498
1596743700000|2020-08-06 19:55:00|11872.8|11871.9|11875.2|11874.3|11875.3|11874.7|11871.2|11870.4|381
1596744000000|2020-08-06 20:00:00|11875.3|11874.4|11878.3|11877.4|11878.5|11877.6|11872.9|11872|370
1596744300000|2020-08-06 20:05:00|11878.2|11877.3|11879.4|11878.5|11879.7|11878.8|11876.2|11875.3|336
1596744600000|2020-08-06 20:10:00|11879.1|11878.2|11878.8|11878.2|11879.4|11878.7|11877.1|11876.3|362
1596744900000|2020-08-06 20:15:00|11878.9|11878.3|11880.2|11879.3|11880.6|11879.7|11878.5|11877.9|189
1596745200000|2020-08-06 20:20:00|11880.3|11879.4|11879.7|11878.8|11880.4|11879.5|11879.5|11878.6|97
1596745500000|2020-08-06 20:25:00|11879.6|11878.7|11879.6|11878.7|11880.5|11879.6|11878.2|11877.3|117
1596745800000|2020-08-06 20:30:00|11879.4|11878.5|11877.4|11876.5|11880.1|11879.2|11877.4|11876.5|225
1596746100000|2020-08-06 20:35:00|11877.3|11876.4|11875.8|11874.9|11878.5|11877.6|11874.6|11874|459
1596746400000|2020-08-06 20:40:00|11875.9|11875|11876.8|11875.9|11877.5|11876.8|11875.2|11874.4|197
1596746700000|2020-08-06 20:45:00|11876.7|11875.8|11875.8|11875.2|11877|11876.1|11875.7|11874.9|200
1596747000000|2020-08-06 20:50:00|11875.9|11875.3|11878.1|11877.2|11879|11878.2|11875.9|11875.1|300
1596747300000|2020-08-06 20:55:00|11878.3|11876.9|11877.4|11876.5|11879.3|11878|11877.3|11876.3|392
1596747600000|2020-08-06 21:00:00|11877.5|11876.6|11875.6|11869.6|11878.4|11876.7|11875.3|11869.3|76
1596747900000|2020-08-06 21:05:00|11876.4|11870.4|11877.2|11871.2|11877.6|11871.6|11874.8|11868.8|162
1596748200000|2020-08-06 21:10:00|11877.5|11871.5|11875.8|11869.8|11877.5|11871.5|11874.8|11868.8|475
1596748500000|2020-08-06 21:15:00|11876|11870|11877|11871|11879.1|11873.1|11875|11869|242
1596748800000|2020-08-06 21:20:00|11878.2|11872.2|11877.5|11871.5|11882|11876|11876.5|11870.5|269
1596749100000|2020-08-06 21:25:00|11877.6|11871.6|11879.2|11873.2|11880.1|11874.1|11876.9|11870.9|204
1596749400000|2020-08-06 21:30:00|11879.3|11873.3|11881|11875.3|11882.8|11876.8|11877.9|11872.7|412
1596749700000|2020-08-06 21:35:00|11881.5|11875.5|11880.1|11875.2|11882.7|11876.7|11878.9|11874.6|328
1596750000000|2020-08-06 21:40:00|11881|11875.3|11881|11875|11883.5|11877.5|11879.2|11874.6|274
1596750300000|2020-08-06 21:45:00|11881.3|11875.3|11880.3|11877.3|11883.2|11878|11879.5|11875.1|385
1596750600000|2020-08-06 21:50:00|11880.2|11877.4|11878.6|11876.9|11883|11878.3|11878.1|11876.6|290
1596750900000|2020-08-06 21:55:00|11878.4|11876.7|11879.7|11875.5|11881.2|11877.3|11877.9|11875.2|190
1596751200000|2020-08-06 22:00:00|11879.1|11876|11880.4|11879.5|11881.3|11879.6|11878.8|11876|414
1596751500000|2020-08-06 22:05:00|11880.3|11879.4|11879.2|11878.3|11880.7|11879.4|11878.9|11877.7|270
1596751800000|2020-08-06 22:10:00|11879.4|11878.2|11878.9|11877.7|11879.8|11878.6|11878.4|11877.2|229
1596752100000|2020-08-06 22:15:00|11878.7|11877.8|11877.8|11876.9|11879.5|11878.3|11877.7|11876.7|285
1596752400000|2020-08-06 22:20:00|11878|11876.8|11881.6|11880.7|11881.8|11880.7|11877.8|11876.8|319
1596752700000|2020-08-06 22:25:00|11881.7|11880.6|11882.2|11881.3|11882.4|11881.5|11881|11880.1|234
1596753000000|2020-08-06 22:30:00|11882.1|11881.2|11880.7|11879.8|11882.3|11881.3|11880.2|11879.3|207
1596753300000|2020-08-06 22:35:00|11880.8|11879.6|11880.2|11879.3|11880.9|11879.8|11879.5|11878.6|187
1596753600000|2020-08-06 22:40:00|11880.1|11879.2|11880.4|11879.5|11881.7|11880.6|11880.1|11879.2|160
1596753900000|2020-08-06 22:45:00|11880.6|11879.4|11881.1|11880.2|11881.2|11880.2|11879.8|11879.1|101
1596754200000|2020-08-06 22:50:00|11881|11880.1|11883.1|11882.2|11883.5|11882.6|11880.9|11880|160
1596754500000|2020-08-06 22:55:00|11883|11882.1|11881.8|11880.9|11883.7|11882.7|11881.4|11880.4|164
1596754800000|2020-08-06 23:00:00|11881.7|11880.8|11879.6|11878.7|11882|11881.2|11878.7|11877.8|215
1596755100000|2020-08-06 23:05:00|11879.7|11878.8|11880.7|11879.8|11881.4|11880.5|11879.1|11878.2|163
1596755400000|2020-08-06 23:10:00|11880.8|11879.9|11876.1|11875.2|11880.8|11879.9|11875.7|11874.8|289
1596755700000|2020-08-06 23:15:00|11876|11875.1|11875.8|11874.9|11876.3|11875.4|11875.4|11874.5|181
1596756000000|2020-08-06 23:20:00|11876|11875|11875.2|11874.3|11876|11875|11874|11873.1|264
1596756300000|2020-08-06 23:25:00|11875.1|11874.2|11875.7|11874.8|11876.2|11875.2|11875.1|11874.2|194
1596756600000|2020-08-06 23:30:00|11875.8|11874.9|11876.7|11875.8|11877.1|11876.2|11875.4|11874.5|155
1596756900000|2020-08-06 23:35:00|11876.8|11875.9|11876.4|11875.5|11876.8|11876.1|11875.2|11874.4|167
1596757200000|2020-08-06 23:40:00|11876.3|11875.4|11875.2|11874.3|11876.4|11875.5|11873.9|11873|239
1596757500000|2020-08-06 23:45:00|11875|11874.1|11874.2|11873.3|11875|11874.1|11873.4|11872.5|166
1596757800000|2020-08-06 23:50:00|11874.3|11873.4|11876.4|11875.5|11876.5|11875.7|11873.7|11872.9|280
1596758100000|2020-08-06 23:55:00|11876|11875.1|11875.7|11875.1|11876.8|11875.9|11874.7|11873.8|253
1596758400000|2020-08-07 00:00:00|11875.8|11875.2|11876|11875.1|11876.5|11875.7|11872.3|11871.5|440
1596758700000|2020-08-07 00:05:00|11875.9|11875|11877.9|11877|11878.5|11877.7|11875.1|11874.4|274
1596759000000|2020-08-07 00:10:00|11878|11877.1|11875.9|11875.3|11878.7|11877.8|11875|11874.2|233
1596759300000|2020-08-07 00:15:00|11876|11875.4|11877.8|11876.9|11878.7|11878|11876|11875.4|240
1596759600000|2020-08-07 00:20:00|11877.9|11877|11875.8|11875.2|11879.2|11878.4|11875.7|11875|348
1596759900000|2020-08-07 00:25:00|11875.9|11875.3|11878.4|11877.5|11878.4|11877.6|11875.9|11875.1|274
1596760200000|2020-08-07 00:30:00|11878.2|11877.3|11882.1|11881.5|11882.3|11881.6|11877.6|11876.7|388
1596760500000|2020-08-07 00:35:00|11882.2|11881.6|11879.3|11878.7|11882.3|11881.7|11877.3|11876.4|327
1596760800000|2020-08-07 00:40:00|11879.2|11878.6|11875.2|11874.3|11879.3|11878.7|11875|11874.2|346
1596761100000|2020-08-07 00:45:00|11875|11874.4|11874.8|11873.9|11877.3|11876.5|11873.5|11872.9|289
1596761400000|2020-08-07 00:50:00|11874.7|11873.8|11872.1|11871.2|11876.2|11875.5|11872|11871.1|477
1596761700000|2020-08-07 00:55:00|11872.2|11871.3|11874.7|11873.8|11875.2|11874.4|11872.1|11871.2|457
1596762000000|2020-08-07 01:00:00|11874.6|11874|11870.9|11870|11875.1|11874.3|11870.3|11869.4|552
1596762300000|2020-08-07 01:05:00|11871.1|11870.2|11871.2|11870.3|11872.9|11872|11870.8|11869.9|406
1596762600000|2020-08-07 01:10:00|11871.3|11870.4|11873.3|11872.4|11874.4|11873.5|11871.1|11870.2|460
1596762900000|2020-08-07 01:15:00|11873.1|11872.2|11873.2|11872.3|11874|11873.1|11868.6|11868|478
1596763200000|2020-08-07 01:20:00|11873|11872.1|11870.9|11870|11873.8|11872.9|11870.2|11869.3|393
1596763500000|2020-08-07 01:25:00|11870.8|11869.9|11869.3|11868.4|11870.9|11870|11866.8|11866|588
1596763800000|2020-08-07 01:30:00|11869.4|11868.5|11869.9|11869.3|11872.5|11871.7|11867.4|11866.6|518
1596764100000|2020-08-07 01:35:00|11870.1|11869.2|11866.4|11865.5|11871.1|11870.3|11863.8|11862.9|659
1596764400000|2020-08-07 01:40:00|11866.3|11865.4|11865.2|11864.3|11867.8|11866.9|11864.9|11864|438
1596764700000|2020-08-07 01:45:00|11865.3|11864.4|11868.3|11867.4|11868.4|11867.7|11864.8|11863.9|492
1596765000000|2020-08-07 01:50:00|11868.4|11867.5|11868.9|11868|11870.4|11869.5|11867.7|11866.9|464
1596765300000|2020-08-07 01:55:00|11868.8|11867.9|11869.1|11868.2|11869.6|11868.7|11867.1|11866.2|366
1596765600000|2020-08-07 02:00:00|11869|11868.1|11869|11868.1|11869.7|11868.8|11867.1|11866.2|350
1596765900000|2020-08-07 02:05:00|11869.2|11868.3|11868.4|11867.5|11869.3|11868.6|11867.4|11866.5|386
1596766200000|2020-08-07 02:10:00|11868.1|11867.3|11865.8|11864.9|11868.4|11867.5|11864.4|11863.7|450
1596766500000|2020-08-07 02:15:00|11865.7|11865.1|11863.9|11863|11866|11865.2|11862.9|11862.2|437
1596766800000|2020-08-07 02:20:00|11864|11863.1|11864.7|11864.1|11866.1|11865.3|11863.6|11863|341
1596767100000|2020-08-07 02:25:00|11864.8|11863.9|11847.2|11846.3|11864.8|11863.9|11846.5|11845.3|753
1596767400000|2020-08-07 02:30:00|11847.6|11846.7|11851.4|11850.8|11851.6|11850.9|11846.3|11845.4|903
1596767700000|2020-08-07 02:35:00|11851.3|11850.7|11849.4|11848.5|11851.7|11851|11847.4|11846.5|630
1596768000000|2020-08-07 02:40:00|11849.3|11848.7|11849.8|11848.9|11850.5|11849.8|11847.7|11846.9|514
1596768300000|2020-08-07 02:45:00|11849.9|11849|11848.2|11847.3|11849.9|11849|11846.7|11845.9|505
1596768600000|2020-08-07 02:50:00|11848|11847.4|11838.8|11837.9|11848.3|11847.6|11836.8|11835.9|706
1596768900000|2020-08-07 02:55:00|11838.9|11838|11839.1|11838.2|11842.5|11841.6|11832.6|11831.6|725
1596769200000|2020-08-07 03:00:00|11839.2|11838.3|11840.9|11840|11841.1|11840.2|11837.7|11836.9|705
1596769500000|2020-08-07 03:05:00|11841|11840.1|11838.8|11837.9|11841.4|11840.5|11838.2|11837.3|521
1596769800000|2020-08-07 03:10:00|11838.7|11837.8|11837.3|11836.4|11839.1|11838.2|11833|11832.1|564
1596770100000|2020-08-07 03:15:00|11837.4|11836.5|11838.2|11837.3|11838.9|11838.2|11836.2|11835.3|357
1596770400000|2020-08-07 03:20:00|11838.1|11837.2|11836.9|11836|11838.3|11837.4|11835|11834.2|387
1596770700000|2020-08-07 03:25:00|11836.8|11835.9|11828.6|11827.7|11837.2|11836.3|11827.2|11826.3|520
1596771000000|2020-08-07 03:30:00|11828.7|11827.8|11830.8|11829.9|11834.5|11833.6|11828.4|11827.6|623
1596771300000|2020-08-07 03:35:00|11831|11830.1|11825.4|11824.5|11831.1|11830.2|11825.1|11824.3|568
1596771600000|2020-08-07 03:40:00|11825.3|11824.4|11826.4|11825.5|11829|11828.1|11824.7|11823.8|610
1596771900000|2020-08-07 03:45:00|11826.6|11825.7|11830.5|11829.9|11831|11830.2|11826.2|11825.4|561
1596772200000|2020-08-07 03:50:00|11830.6|11830|11828.2|11827.3|11831.1|11830.4|11827.1|11826.2|432
1596772500000|2020-08-07 03:55:00|11828.3|11827.4|11826.8|11825.9|11829.1|11828.2|11823.6|11822.7|507
1596772800000|2020-08-07 04:00:00|11826.9|11826|11825.2|11824.3|11828.4|11827.5|11820.1|11819.3|744
1596773100000|2020-08-07 04:05:00|11825.1|11824.2|11833.7|11833.1|11833.9|11833.2|11823.2|11822.3|680
1596773400000|2020-08-07 04:10:00|11834|11833.3|11831.9|11831|11835.8|11834.9|11831|11830.2|550
1596773700000|2020-08-07 04:15:00|11831.8|11830.9|11833.2|11832.3|11833.5|11832.6|11830.2|11829.3|310
1596774000000|2020-08-07 04:20:00|11833.1|11832.2|11835.3|11834.4|11835.4|11834.5|11831.3|11830.4|282
1596774300000|2020-08-07 04:25:00|11835.2|11834.3|11831.4|11830.5|11835.3|11834.4|11830.7|11829.9|395
1596774600000|2020-08-07 04:30:00|11831.3|11830.4|11835.2|11834.3|11836.3|11835.4|11831.3|11830.4|304
1596774900000|2020-08-07 04:35:00|11835.1|11834.2|11836.2|11835.3|11836.4|11835.7|11834.2|11833.3|335
1596775200000|2020-08-07 04:40:00|11836.3|11835.4|11836|11835.4|11837.2|11836.4|11833.8|11832.9|352
1596775500000|2020-08-07 04:45:00|11836.2|11835.3|11835.7|11834.8|11837.6|11836.9|11835.4|11834.7|287
1596775800000|2020-08-07 04:50:00|11835.6|11834.7|11837|11836.4|11837.4|11836.7|11835.6|11834.7|242
1596776100000|2020-08-07 04:55:00|11837.1|11836.5|11835.6|11835|11838.3|11837.4|11835.5|11834.7|296
1596776400000|2020-08-07 05:00:00|11835.7|11835.1|11835.4|11834.5|11836.7|11836.1|11834.3|11833.5|374
1596776700000|2020-08-07 05:05:00|11835.3|11834.8|11830.9|11830|11836.1|11835.3|11830.9|11830|332
1596777000000|2020-08-07 05:10:00|11831|11830.1|11833.7|11832.8|11834.2|11833.3|11830.6|11829.7|440
1596777300000|2020-08-07 05:15:00|11834.1|11833.2|11834.2|11833.3|11836.3|11835.4|11833.5|11832.6|395
1596777600000|2020-08-07 05:20:00|11834.3|11833.4|11838.2|11837.3|11838.7|11837.8|11834.3|11833.4|449
1596777900000|2020-08-07 05:25:00|11838.3|11837.4|11838|11837.1|11838.5|11837.8|11836.1|11835.3|281
1596778200000|2020-08-07 05:30:00|11838.1|11837.2|11838.7|11837.8|11839.3|11838.5|11836.7|11835.8|380
1596778500000|2020-08-07 05:35:00|11838.6|11837.7|11839.1|11838.2|11841|11840.2|11838.2|11837.3|333
1596778800000|2020-08-07 05:40:00|11839|11838.1|11843.3|11842.4|11843.3|11842.4|11838.7|11837.8|334
1596779100000|2020-08-07 05:45:00|11843.4|11842.5|11844.8|11843.9|11845.5|11844.6|11841.7|11841|425
1596779400000|2020-08-07 05:50:00|11844.7|11844.1|11843.4|11842.5|11845.5|11844.6|11843.1|11842.4|337
1596779700000|2020-08-07 05:55:00|11843|11842.4|11843.4|11842.5|11844.2|11843.4|11842.6|11841.7|277
1596780000000|2020-08-07 06:00:00|11843.5|11842.4|11843.6|11842.7|11846.1|11845.2|11842.6|11841.8|492
1596780300000|2020-08-07 06:05:00|11843.5|11842.6|11843.6|11842.7|11847.7|11847|11843.4|11842.5|504
1596780600000|2020-08-07 06:10:00|11843.5|11842.6|11840.2|11839.3|11845.4|11844.7|11839.2|11838.4|492
1596780900000|2020-08-07 06:15:00|11840.3|11839.4|11846.6|11846|11847.8|11847.1|11839.6|11838.8|641
1596781200000|2020-08-07 06:20:00|11846.8|11845.9|11842.2|11841.3|11848.3|11847.5|11842.1|11841.3|526
1596781500000|2020-08-07 06:25:00|11842.1|11841.2|11846.7|11846.1|11847.3|11846.7|11841.6|11840.9|482
1596781800000|2020-08-07 06:30:00|11846.8|11846.2|11844.7|11844.1|11847.3|11846.7|11842.6|11842|414
1596782100000|2020-08-07 06:35:00|11844.6|11844|11844.2|11843.6|11846|11845.1|11842.8|11842.2|493
1596782400000|2020-08-07 06:40:00|11844.4|11843.5|11841.6|11840.7|11845.5|11844.7|11839.7|11838.9|518
1596782700000|2020-08-07 06:45:00|11841.7|11840.8|11838.5|11837.9|11842.9|11842|11837.1|11836.5|564
1596783000000|2020-08-07 06:50:00|11838.4|11837.8|11843.9|11843.3|11843.9|11843.3|11836.8|11836.2|461
1596783300000|2020-08-07 06:55:00|11844|11843.4|11831.8|11830.9|11844.1|11843.4|11830.5|11829.7|904
1596783600000|2020-08-07 07:00:00|11831.7|11831.1|11838.5|11837.9|11844|11843.2|11831.7|11831.1|959
1596783900000|2020-08-07 07:05:00|11838.3|11837.7|11843.1|11842.5|11845.2|11844.5|11838.2|11837.4|753
1596784200000|2020-08-07 07:10:00|11842.9|11842.3|11846.8|11845.9|11846.8|11846.1|11841.6|11840.9|703
1596784500000|2020-08-07 07:15:00|11846.9|11846.3|11846.8|11845.9|11851|11850.4|11846.6|11845.9|680
1596784800000|2020-08-07 07:20:00|11846.7|11845.8|11845.6|11845|11846.8|11846.1|11842.5|11841.8|591
1596785100000|2020-08-07 07:25:00|11845.5|11844.9|11839.1|11838.5|11846.3|11845.5|11837.8|11836.9|618
1596785400000|2020-08-07 07:30:00|11839.4|11838.8|11840.6|11840|11841.8|11840.9|11837|11836.3|732
1596785700000|2020-08-07 07:35:00|11840.5|11839.9|11837|11836.1|11840.8|11840.2|11835.6|11834.8|631
1596786000000|2020-08-07 07:40:00|11837.1|11836.2|11841.7|11840.8|11845|11844.4|11836.6|11835.8|611
1596786300000|2020-08-07 07:45:00|11841.3|11840.7|11839.3|11838.4|11842|11841.2|11837.4|11836.6|700
1596786600000|2020-08-07 07:50:00|11839.4|11838.5|11835.8|11835.2|11840.4|11839.7|11834.2|11833.4|704
1596786900000|2020-08-07 07:55:00|11835.9|11835.3|11840.8|11840.2|11842.2|11841.6|11834.1|11833.4|631
1596787200000|2020-08-07 08:00:00|11840.7|11840.1|11827|11826.1|11840.7|11840.1|11826|11825.4|1022
1596787500000|2020-08-07 08:05:00|11826.8|11826.2|11824.5|11823.6|11828.1|11827.2|11824.3|11823.6|835
1596787800000|2020-08-07 08:10:00|11824.6|11823.7|11828|11827.4|11829.4|11828.5|11821.5|11820.8|714
1596788100000|2020-08-07 08:15:00|11828.3|11827.5|11833.3|11832.4|11833.5|11832.6|11827.5|11826.7|777
1596788400000|2020-08-07 08:20:00|11833.1|11832.5|11832.5|11831.9|11834.3|11833.7|11830.8|11830|606
1596788700000|2020-08-07 08:25:00|11832.3|11831.7|11830.2|11829.3|11834.3|11833.6|11830.2|11829.3|597
1596789000000|2020-08-07 08:30:00|11830.3|11829.4|11825.9|11825|11831.7|11831|11823|11822.3|698
1596789300000|2020-08-07 08:35:00|11825.7|11825.1|11827.7|11826.8|11830|11829.1|11825.4|11824.6|699
1596789600000|2020-08-07 08:40:00|11827.8|11827.2|11829.2|11828.3|11832.7|11831.9|11826.9|11826.1|604
1596789900000|2020-08-07 08:45:00|11829.1|11828.2|11829.7|11828.8|11830.9|11830.1|11827.7|11827.1|482
1596790200000|2020-08-07 08:50:00|11829.9|11829.3|11830.8|11830.2|11833.3|11832.7|11827.9|11827.3|582
1596790500000|2020-08-07 08:55:00|11830.7|11830.1|11833.1|11832.5|11833.2|11832.6|11828.6|11827.9|552
1596790800000|2020-08-07 09:00:00|11833.3|11832.7|11826.9|11826|11836.7|11836.1|11826.7|11825.9|683
1596791100000|2020-08-07 09:05:00|11826.8|11825.9|11827|11826.1|11828.1|11827.5|11821|11820.2|703
1596791400000|2020-08-07 09:10:00|11826.9|11826|11824.4|11823.5|11826.9|11826.2|11814.3|11813.3|655
1596791700000|2020-08-07 09:15:00|11824.6|11823.7|11825.2|11824.3|11827.9|11827|11821.6|11820.8|642
1596792000000|2020-08-07 09:20:00|11824.6|11824.6|11827.1|11826.5|11828.3|11827.7|11823.3|11822.4|634
1596792300000|2020-08-07 09:25:00|11827.2|11826.6|11825.6|11824.7|11827.7|11827.1|11823.6|11822.8|613
1596792600000|2020-08-07 09:30:00|11825.2|11824.6|11819.9|11819.3|11825.2|11824.6|11819.6|11818.9|657
1596792900000|2020-08-07 09:35:00|11819.8|11819.2|11813.8|11812.9|11820.2|11819.6|11809.7|11809|810
1596793200000|2020-08-07 09:40:00|11813.9|11813|11814.2|11813.3|11815|11814.2|11811|11810.3|635
1596793500000|2020-08-07 09:45:00|11814.6|11813.7|11812.9|11812.3|11816.3|11815.6|11812.8|11812.1|581
1596793800000|2020-08-07 09:50:00|11813|11812.4|11817.5|11816.9|11817.7|11817|11811.5|11810.9|526
1596794100000|2020-08-07 09:55:00|11817.4|11816.8|11817.6|11817|11817.9|11817.3|11814|11813.1|531
1596794400000|2020-08-07 10:00:00|11817.3|11816.7|11816.5|11815.9|11819|11818.4|11813|11812.2|540
1596794700000|2020-08-07 10:05:00|11816.4|11815.8|11817.6|11816.7|11820.6|11819.8|11814.7|11814.1|502
1596795000000|2020-08-07 10:10:00|11817.7|11817.1|11816.6|11816|11817.7|11817.1|11813.3|11812.6|581
1596795300000|2020-08-07 10:15:00|11816.5|11815.9|11815.5|11814.9|11819.6|11818.9|11814.9|11814.3|620
1596795600000|2020-08-07 10:20:00|11815.3|11814.7|11822.7|11822.1|11824.3|11823.7|11814.6|11814|495
1596795900000|2020-08-07 10:25:00|11822.8|11822.2|11815.1|11814.2|11824.4|11823.7|11813|11812.1|664
1596796200000|2020-08-07 10:30:00|11815|11814.1|11815.2|11814.3|11817.3|11816.7|11813.6|11813|520
1596796500000|2020-08-07 10:35:00|11815.1|11814.2|11818.1|11817.5|11819.7|11819.1|11815|11814.2|540
1596796800000|2020-08-07 10:40:00|11818.2|11817.6|11821.1|11820.5|11822.3|11821.7|11817.4|11816.8|566
1596797100000|2020-08-07 10:45:00|11821.3|11820.4|11820|11819.4|11822.8|11822.2|11817.9|11817.3|712
1596797400000|2020-08-07 10:50:00|11820.3|11819.7|11822.1|11821.5|11823|11822.4|11818.7|11818.1|535
1596797700000|2020-08-07 10:55:00|11822.2|11821.6|11823.3|11822.7|11823.4|11822.7|11819.8|11819.2|636
1596798000000|2020-08-07 11:00:00|11823.2|11822.6|11821.6|11821|11823.9|11823.1|11817.8|11817.2|695
1596798300000|2020-08-07 11:05:00|11821.7|11821.1|11822.6|11822|11824.6|11824|11821.3|11820.7|387
1596798600000|2020-08-07 11:10:00|11822.5|11821.9|11822.1|11821.5|11823.4|11822.6|11818.7|11818.1|485
1596798900000|2020-08-07 11:15:00|11822.2|11821.3|11820.4|11819.5|11824.8|11824.1|11819.6|11819|430
1596799200000|2020-08-07 11:20:00|11820.2|11819.6|11820.2|11819.6|11823.2|11822.6|11819.9|11819.1|491
1596799500000|2020-08-07 11:25:00|11820.1|11819.5|11817.5|11816.6|11821|11820.4|11815.1|11814.5|569
1596799800000|2020-08-07 11:30:00|11817.3|11816.7|11820.3|11819.7|11820.4|11819.8|11816|11815.4|548
1596800100000|2020-08-07 11:35:00|11820.4|11819.8|11815.8|11815.2|11822.2|11821.5|11815.8|11815.1|508
1596800400000|2020-08-07 11:40:00|11815.7|11815.1|11814.2|11813.3|11815.8|11815.1|11810.6|11810|699
1596800700000|2020-08-07 11:45:00|11814|11813.4|11813.7|11812.8|11814.7|11814.1|11811.4|11810.7|578
1596801000000|2020-08-07 11:50:00|11813.6|11812.7|11813.6|11813|11817|11816.3|11813.2|11812.6|519
1596801300000|2020-08-07 11:55:00|11813.5|11812.9|11818.1|11817.5|11819.6|11819|11812.1|11811.3|707
1596801600000|2020-08-07 12:00:00|11818.3|11817.7|11815.4|11814.8|11820.9|11820.3|11814.3|11813.7|697
1596801900000|2020-08-07 12:05:00|11815.3|11814.7|11815.4|11814.8|11818.2|11817.6|11815|11814.4|434
1596802200000|2020-08-07 12:10:00|11815.5|11814.9|11817|11816.4|11818.1|11817.5|11813|11812.4|430
1596802500000|2020-08-07 12:15:00|11816.9|11816.3|11811.8|11811.2|11818.4|11817.8|11811.3|11810.5|442
1596802800000|2020-08-07 12:20:00|11811.7|11811.1|11819.2|11818.6|11820|11819.4|11811.3|11810.6|653
1596803100000|2020-08-07 12:25:00|11819.1|11818.5|11826.2|11820.2|11828.8|11825.4|11819|11818.4|860
1596803400000|2020-08-07 12:30:00|11827.4|11821.4|11824.9|11824|11830.1|11829.2|11803|11801.3|1910
1596803700000|2020-08-07 12:35:00|11825|11824.1|11820.2|11819.3|11825.5|11824.6|11813.6|11812.7|1475
1596804000000|2020-08-07 12:40:00|11820.4|11819.5|11841.4|11840.5|11846.1|11845.2|11820.4|11819.5|1546
1596804300000|2020-08-07 12:45:00|11841.5|11840.6|11837.6|11836.7|11842.9|11842|11835|11834.3|1224
1596804600000|2020-08-07 12:50:00|11837.7|11836.8|11842.4|11841.5|11844.8|11844.1|11835.8|11834.9|1002
1596804900000|2020-08-07 12:55:00|11842.6|11841.7|11831.6|11830.7|11842.8|11841.9|11831.1|11830.2|884
1596805200000|2020-08-07 13:00:00|11831.5|11830.6|11828.2|11827.6|11833.6|11832.8|11826.5|11825.9|998
1596805500000|2020-08-07 13:05:00|11828.3|11827.7|11811.5|11810.6|11828.6|11828|11811.1|11810.2|1062
1596805800000|2020-08-07 13:10:00|11811.6|11810.7|11805.2|11804.3|11812.4|11811.5|11796.3|11794.8|1461
1596806100000|2020-08-07 13:15:00|11805|11804.4|11784.9|11784|11807.9|11807.1|11782|11780.6|1288
1596806400000|2020-08-07 13:20:00|11785|11784.1|11774.8|11773.9|11789.4|11788.6|11774.5|11773.7|1125
1596806700000|2020-08-07 13:25:00|11774.7|11773.8|11771.2|11770.3|11781.3|11780.5|11768.5|11767.6|1185
1596807000000|2020-08-07 13:30:00|11771|11770.1|11779.4|11778.5|11780.1|11779.2|11769.6|11768.7|1300
1596807300000|2020-08-07 13:35:00|11779.5|11778.6|11770.8|11769.9|11779.5|11778.7|11770.2|11769.3|1232
1596807600000|2020-08-07 13:40:00|11770.9|11770|11770.8|11770.2|11775.6|11774.9|11767.9|11767.1|1414
1596807900000|2020-08-07 13:45:00|11771.1|11770.3|11769.3|11768.7|11773.4|11772.6|11765.1|11764.4|1363
1596808200000|2020-08-07 13:50:00|11769.4|11768.8|11768.1|11767.5|11770.5|11769.9|11764.8|11764.2|1075
1596808500000|2020-08-07 13:55:00|11768.2|11767.6|11773.3|11772.4|11773.9|11773.3|11766.6|11766|967
1596808800000|2020-08-07 14:00:00|11773.4|11772.5|11764.4|11763.5|11774|11773.1|11760.3|11759.5|1292
1596809100000|2020-08-07 14:05:00|11763.9|11763.3|11762.8|11762.2|11765.9|11765|11755.8|11755.1|1247
1596809400000|2020-08-07 14:10:00|11762.6|11762|11764.3|11763.7|11766.5|11765.9|11760.4|11759.8|1042
1596809700000|2020-08-07 14:15:00|11764.4|11763.8|11760.8|11760.2|11765.2|11764.6|11756.9|11756.3|928
1596810000000|2020-08-07 14:20:00|11761.2|11760.6|11758.1|11757.5|11761.2|11760.6|11755.7|11754.9|930
1596810300000|2020-08-07 14:25:00|11757.9|11757.3|11763.5|11762.9|11764.2|11763.6|11756.1|11755.5|952
1596810600000|2020-08-07 14:30:00|11763.6|11762.7|11774.1|11773.5|11777.8|11777|11763|11762.4|1238
1596810900000|2020-08-07 14:35:00|11774.3|11773.2|11775.3|11774.4|11777.4|11776.6|11767.9|11767.3|961
1596811200000|2020-08-07 14:40:00|11775.2|11774.7|11778.6|11777.7|11780.2|11779.6|11773.2|11772.6|877
1596811500000|2020-08-07 14:45:00|11778.4|11777.8|11783|11782.1|11784.9|11784|11776.4|11775.8|1000
1596811800000|2020-08-07 14:50:00|11782.9|11782|11787.8|11787.2|11788.3|11787.7|11779.8|11779|1074
1596812100000|2020-08-07 14:55:00|11787.9|11787.3|11788.9|11788|11790.9|11790.3|11786|11785.4|1054
1596812400000|2020-08-07 15:00:00|11789|11788.1|11787.1|11786.5|11789.3|11788.7|11783.7|11783.1|1029
1596812700000|2020-08-07 15:05:00|11787.3|11786.4|11794|11793.4|11794.7|11794|11783.9|11783.2|781
1596813000000|2020-08-07 15:10:00|11793.9|11793.3|11786.9|11786.3|11797.3|11796.6|11786.6|11786|1023
1596813300000|2020-08-07 15:15:00|11787|11786.4|11787.3|11786.4|11793.1|11792.5|11786.2|11785.5|935
1596813600000|2020-08-07 15:20:00|11787.2|11786.6|11787.2|11786.6|11791.4|11790.5|11786|11785.3|722
1596813900000|2020-08-07 15:25:00|11787.1|11786.5|11790.4|11789.5|11792.3|11791.7|11786.2|11785.6|665
1596814200000|2020-08-07 15:30:00|11790.5|11789.9|11787.2|11786.3|11791.8|11791.2|11785.3|11784.7|765
1596814500000|2020-08-07 15:35:00|11787.5|11786.9|11790.2|11789.6|11791|11790.3|11785.1|11784.5|750
1596814800000|2020-08-07 15:40:00|11790.3|11789.7|11788.7|11788.1|11791.8|11791.2|11786.1|11785.5|680
1596815100000|2020-08-07 15:45:00|11789|11788.4|11781.8|11781.2|11789.7|11789.1|11780.5|11779.7|731
1596815400000|2020-08-07 15:50:00|11781.7|11781.1|11776.5|11775.9|11782|11781.4|11774.5|11773.9|769
1596815700000|2020-08-07 15:55:00|11776.4|11775.8|11775.7|11775.1|11778.3|11777.7|11774.1|11773.5|668
1596816000000|2020-08-07 16:00:00|11775.6|11775|11780.9|11780.3|11781|11780.4|11775.4|11774.8|678
1596816300000|2020-08-07 16:05:00|11781.1|11780.2|11779.6|11779|11782|11781.4|11778.5|11777.9|545
1596816600000|2020-08-07 16:10:00|11779.7|11779.1|11779.5|11778.9|11781.2|11780.6|11778.7|11778.1|465
1596816900000|2020-08-07 16:15:00|11779.4|11778.8|11780.1|11779.5|11781|11780.4|11778.2|11777.6|382
1596817200000|2020-08-07 16:20:00|11780|11779.4|11778.1|11777.5|11781|11780.4|11773.1|11772.5|569
1596817500000|2020-08-07 16:25:00|11778|11777.4|11777.4|11776.5|11779.2|11778.5|11774.1|11773.2|586
1596817800000|2020-08-07 16:30:00|11777.3|11776.7|11776|11775.4|11777.6|11777|11774.1|11773.3|568
1596818100000|2020-08-07 16:35:00|11776.1|11775.5|11778.2|11777.6|11779.9|11779.3|11774.1|11773.5|570
1596818400000|2020-08-07 16:40:00|11778.5|11777.9|11772.8|11772.2|11779.2|11778.4|11772.6|11771.9|376
1596818700000|2020-08-07 16:45:00|11772.7|11772.1|11771|11770.4|11775.7|11775.1|11770.8|11770.2|475
1596819000000|2020-08-07 16:50:00|11771.1|11770.5|11772|11771.4|11773|11772.4|11768.4|11767.8|519
1596819300000|2020-08-07 16:55:00|11772.1|11771.5|11769.6|11768.7|11773.7|11773.1|11769.1|11768.5|635
1596819600000|2020-08-07 17:00:00|11769.4|11768.8|11771.8|11771.2|11774.1|11773.5|11768.7|11768.1|652
1596819900000|2020-08-07 17:05:00|11771.7|11771.1|11771.3|11770.4|11772.3|11771.7|11766.8|11766.2|693
1596820200000|2020-08-07 17:10:00|11771.5|11770.6|11772.6|11771.7|11772.8|11772.1|11769.3|11768.7|626
1596820500000|2020-08-07 17:15:00|11772.7|11771.8|11771.5|11770.6|11772.8|11772|11770.3|11769.7|489
1596820800000|2020-08-07 17:20:00|11771.3|11770.7|11772|11771.1|11775|11774.3|11771|11770.4|705
1596821100000|2020-08-07 17:25:00|11772.1|11771.4|11773.7|11773.1|11776|11775.3|11771.9|11771.3|454
1596821400000|2020-08-07 17:30:00|11773.8|11773.2|11774.4|11773.8|11775.8|11775.2|11773.5|11772.9|486
1596821700000|2020-08-07 17:35:00|11774.9|11774|11774.9|11774|11777.5|11776.9|11774.2|11773.6|516
1596822000000|2020-08-07 17:40:00|11774.7|11774.1|11775.9|11775.3|11776.4|11775.8|11771.9|11771.3|421
1596822300000|2020-08-07 17:45:00|11776|11775.4|11778.9|11778.3|11780|11779.3|11775.2|11774.6|516
1596822600000|2020-08-07 17:50:00|11779|11778.4|11780.2|11779.6|11780.7|11780.1|11777.8|11777.1|486
1596822900000|2020-08-07 17:55:00|11780.3|11779.7|11781.6|11781|11782.5|11781.9|11779.1|11778.5|370
1596823200000|2020-08-07 18:00:00|11781.4|11780.8|11783.5|11782.9|11784.3|11783.7|11780.6|11779.9|453
1596823500000|2020-08-07 18:05:00|11783.6|11783|11782.2|11781.6|11784.6|11784|11781.3|11780.7|464
1596823800000|2020-08-07 18:10:00|11782.1|11781.5|11782.7|11782.1|11783.9|11783.2|11781.6|11781|416
1596824100000|2020-08-07 18:15:00|11782.8|11782.2|11780.2|11779.6|11784.3|11783.7|11780.2|11779.6|497
1596824400000|2020-08-07 18:20:00|11780|11779.4|11781.3|11780.7|11781.3|11780.7|11778.7|11778|401
1596824700000|2020-08-07 18:25:00|11781.2|11780.6|11783.3|11782.7|11784.2|11783.6|11781|11780.4|376
1596825000000|2020-08-07 18:30:00|11783|11782.4|11784.6|11784|11786.4|11785.6|11783|11782.4|447
1596825300000|2020-08-07 18:35:00|11784.7|11784.1|11782.3|11781.7|11784.7|11784.1|11782.2|11781.6|366
1596825600000|2020-08-07 18:40:00|11782.4|11781.8|11783.8|11783.2|11784.7|11784.1|11782|11781.4|398
1596825900000|2020-08-07 18:45:00|11783.7|11783.1|11781.7|11780.8|11784.5|11783.8|11781.3|11780.6|430
1596826200000|2020-08-07 18:50:00|11781.8|11781.1|11782.7|11782.1|11783.9|11783.1|11781.6|11781|319
1596826500000|2020-08-07 18:55:00|11782.6|11782|11781.5|11780.6|11784.3|11783.6|11781.3|11780.5|420
1596826800000|2020-08-07 19:00:00|11781.1|11780.5|11784.2|11783.6|11785.2|11784.6|11780.8|11780.1|452
1596827100000|2020-08-07 19:05:00|11784.1|11783.5|11784.1|11783.5|11784.9|11784.1|11782.7|11782|447
1596827400000|2020-08-07 19:10:00|11783.8|11783.2|11783.2|11782.6|11785|11784.3|11781.7|11781.1|568
1596827700000|2020-08-07 19:15:00|11783.3|11782.7|11782.3|11781.7|11784|11783.2|11781.5|11780.9|485
1596828000000|2020-08-07 19:20:00|11782.2|11781.6|11783.7|11782.8|11785|11784.2|11781.7|11780.9|278
1596828300000|2020-08-07 19:25:00|11783.6|11783|11783.2|11782.6|11785.1|11784.5|11782.7|11782|385
1596828600000|2020-08-07 19:30:00|11783.1|11782.5|11782.3|11781.4|11784.9|11784|11780.6|11779.9|458
1596828900000|2020-08-07 19:35:00|11782.2|11781.6|11781.8|11781.2|11782.9|11782.1|11781.1|11780.4|425
1596829200000|2020-08-07 19:40:00|11781.7|11781.1|11783.4|11782.5|11783.5|11782.8|11780.5|11779.8|369
1596829500000|2020-08-07 19:45:00|11783.2|11782.3|11784.3|11783.7|11784.4|11783.8|11782.2|11781.4|235
1596829800000|2020-08-07 19:50:00|11784.4|11783.8|11786.4|11785.8|11786.8|11786.1|11783|11782.2|284
1596830100000|2020-08-07 19:55:00|11786.3|11785.7|11789.3|11788.4|11789.5|11788.7|11786.1|11785.3|451
1596830400000|2020-08-07 20:00:00|11789.1|11788.2|11787.7|11786.8|11789.3|11788.6|11785.9|11785|472
1596830700000|2020-08-07 20:05:00|11787.6|11786.7|11786.8|11785.9|11788.2|11787.3|11785.9|11785|382
1596831000000|2020-08-07 20:10:00|11786.9|11786|11785|11784.1|11787.4|11786.6|11784.9|11784|217
1596831300000|2020-08-07 20:15:00|11785.1|11784.2|11785.5|11784.6|11785.7|11784.8|11784.7|11783.8|186
1596831600000|2020-08-07 20:20:00|11785.4|11784.5|11786.1|11785.5|11787.3|11786.5|11785.2|11784.3|293
1596831900000|2020-08-07 20:25:00|11786.3|11785.4|11784.8|11783.9|11786.5|11785.6|11784.7|11783.9|234
1596832200000|2020-08-07 20:30:00|11784.9|11784|11787.3|11786.4|11787.5|11786.7|11784.8|11783.9|181
1596832500000|2020-08-07 20:35:00|11787.1|11786.5|11787.1|11786.2|11787.5|11786.7|11786.7|11785.8|150
1596832800000|2020-08-07 20:40:00|11786.9|11786.3|11785.7|11784.8|11786.9|11786.3|11785.6|11784.8|197
1596833100000|2020-08-07 20:45:00|11785.6|11784.7|11787.1|11786.2|11787.4|11786.5|11785.6|11784.7|230
1596833400000|2020-08-07 20:50:00|11786.9|11786|11786.3|11785.4|11787.3|11786.5|11785.9|11785|276
1596833700000|2020-08-07 20:55:00|11786.6|11785.7|11786.2|11785.3|11789.9|11787.1|11786.1|11783.8|301
1597003200000|2020-08-09 20:00:00|11795.4|11783.4|11794.7|11782.7|11795.7|11785.7|11792.7|11782.1|11
1597003500000|2020-08-09 20:05:00|11793.6|11781.6|11794.7|11782.7|11794.7|11784.8|11792.8|11781.6|6
1597003800000|2020-08-09 20:10:00|11792.7|11784.7|11793.6|11781.6|11793.6|11784.7|11792.7|11781.6|2
1597004100000|2020-08-09 20:15:00|11795.6|11783.6|11795.9|11792.6|11796.6|11793.2|11793.6|11781.6|33
1597004400000|2020-08-09 20:20:00|11796.4|11793.2|11797.7|11791.2|11797.7|11793.2|11795.1|11790.7|9
1597004700000|2020-08-09 20:25:00|11795.9|11794.4|11797.1|11785.1|11800.5|11794.4|11795.9|11785.1|6
1597005300000|2020-08-09 20:35:00|11799.6|11787.6|11794.7|11790.7|11799.6|11790.7|11793.2|11787.6|7
1597005600000|2020-08-09 20:40:00|11795.3|11787.7|11794.8|11786.1|11795.3|11791.3|11793.2|11786.1|9
1597005900000|2020-08-09 20:45:00|11801.4|11789.4|11794.7|11782.7|11801.4|11789.4|11794.3|11782.3|14
1597006200000|2020-08-09 20:50:00|11794.8|11786.1|11794.9|11786.2|11795.3|11790.2|11792.8|11785.7|10
1597006500000|2020-08-09 20:55:00|11793.8|11789.1|11794.9|11786.2|11794.9|11789.1|11792.9|11786.2|12
1597006800000|2020-08-09 21:00:00|11796|11784.9|11794.4|11784.6|11800.4|11790.2|11793.4|11781.8|128
1597007100000|2020-08-09 21:05:00|11794|11788.4|11794.3|11788.5|11797|11789|11792.4|11784|111
1597007400000|2020-08-09 21:10:00|11794.6|11788.6|11796.3|11786.5|11796.3|11788.6|11789.8|11783|99
1597007700000|2020-08-09 21:15:00|11792.1|11787|11795.5|11786.3|11795.6|11787|11790.1|11782.6|67
1597008000000|2020-08-09 21:20:00|11795.7|11784.4|11791.6|11783.8|11795.9|11789.1|11790|11782.4|135
1597008300000|2020-08-09 21:25:00|11792.3|11783.3|11793.3|11782.8|11795.5|11784.9|11790.2|11781.8|112
1597008600000|2020-08-09 21:30:00|11793.4|11783|11791.6|11783.1|11794.2|11783.9|11790.7|11782.1|138
1597008900000|2020-08-09 21:35:00|11792.1|11783|11791.9|11784.7|11794.8|11784.7|11790.5|11781.5|109
1597009200000|2020-08-09 21:40:00|11791.8|11784.6|11793.1|11784.3|11793.6|11785.1|11790.5|11782.9|204
1597009500000|2020-08-09 21:45:00|11793.2|11784.2|11789.3|11783.3|11793.9|11785.2|11787.1|11781.6|166
1597009800000|2020-08-09 21:50:00|11788.6|11783.9|11789.2|11784.9|11791.3|11785.6|11786.6|11781.2|239
1597010100000|2020-08-09 21:55:00|11789.1|11784.8|11789|11783.9|11790.1|11786|11787.8|11783.1|192
1597010400000|2020-08-09 22:00:00|11789.2|11784|11788|11786.2|11792.4|11787|11786.9|11784|859
1597010700000|2020-08-09 22:05:00|11787.9|11786.3|11787.3|11785.7|11788.4|11787.2|11786.9|11785.6|449
1597011000000|2020-08-09 22:10:00|11787.2|11785.8|11788.1|11786.7|11788.4|11787.3|11786.4|11785|499
1597011300000|2020-08-09 22:15:00|11788|11787|11785|11783.6|11789.5|11788.2|11784.9|11783.6|331
1597011600000|2020-08-09 22:20:00|11784.9|11783.7|11776.5|11775|11785.5|11784.4|11774.5|11772.5|787
1597011900000|2020-08-09 22:25:00|11776.4|11774.8|11775.7|11774.4|11777.6|11776.2|11774.2|11772.7|596
1597012200000|2020-08-09 22:30:00|11775.6|11774.3|11780.7|11779.3|11781.7|11780.5|11774.8|11773.7|710
1597012500000|2020-08-09 22:35:00|11780.8|11779.4|11780.4|11779.1|11781.9|11780.5|11779.6|11778.2|437
1597012800000|2020-08-09 22:40:00|11780.5|11779.2|11780.7|11779.5|11783|11781.9|11780|11778.6|527
1597013100000|2020-08-09 22:45:00|11780.8|11779.4|11779.8|11778.4|11782.2|11780.9|11778|11776.9|429
1597013400000|2020-08-09 22:50:00|11779.7|11778.5|11778.8|11777.9|11780|11778.9|11778.1|11776.7|312
1597013700000|2020-08-09 22:55:00|11779.1|11777.7|11776.7|11775.6|11780.7|11779.4|11776.4|11775.3|515
1597014000000|2020-08-09 23:00:00|11776.6|11775.7|11780.9|11780|11781.4|11780.4|11776.6|11775.7|429
1597014300000|2020-08-09 23:05:00|11781.2|11780.3|11783.4|11782.2|11783.7|11782.8|11780.8|11779.7|495
1597014600000|2020-08-09 23:10:00|11783.3|11782.1|11781.5|11780.6|11783.4|11782.5|11781.1|11780.1|397
1597014900000|2020-08-09 23:15:00|11781.6|11780.7|11781.7|11780.8|11782.5|11781.5|11780.4|11779.5|319
1597015200000|2020-08-09 23:20:00|11781.8|11780.9|11781.2|11780.3|11781.8|11780.9|11779.9|11779|278
1597015500000|2020-08-09 23:25:00|11781|11780.1|11779.8|11778.9|11781.8|11780.9|11779.6|11778.7|215
1597015800000|2020-08-09 23:30:00|11779.9|11779|11782.2|11781.3|11782.5|11781.6|11779.5|11778.6|279
1597016100000|2020-08-09 23:35:00|11782.1|11781.2|11783|11782.1|11783.2|11782.3|11781.8|11780.9|129
1597016400000|2020-08-09 23:40:00|11783.1|11782.2|11782.3|11781.4|11784.1|11783.2|11781.7|11780.8|212
1597016700000|2020-08-09 23:45:00|11782.2|11781.3|11782.7|11781.8|11783.1|11782.2|11781.5|11780.6|205
1597017000000|2020-08-09 23:50:00|11782.6|11781.7|11782.6|11781.7|11782.8|11781.9|11781.5|11780.6|102
1597017300000|2020-08-09 23:55:00|11782.5|11781.6|11781.6|11780.7|11783.4|11782.5|11781.5|11780.6|133
1597017600000|2020-08-10 00:00:00|11781.7|11780.8|11785.1|11784.2|11785.5|11784.6|11781.7|11780.8|263
1597017900000|2020-08-10 00:05:00|11785.2|11784.3|11788.1|11787.5|11788.4|11787.8|11784.8|11784|224
1597018200000|2020-08-10 00:10:00|11788.2|11787.3|11789.2|11788.3|11790.3|11789.6|11788.2|11787.3|342
1597018500000|2020-08-10 00:15:00|11789.3|11788.4|11792|11791.4|11792.7|11792|11789.3|11788.4|302
1597018800000|2020-08-10 00:20:00|11792.1|11791.5|11790.6|11789.7|11792.8|11792.1|11790.2|11789.5|265
1597019100000|2020-08-10 00:25:00|11790.5|11789.6|11791.1|11790.5|11792|11791.4|11790.3|11789.6|173
1597019400000|2020-08-10 00:30:00|11791|11790.4|11791.9|11791.3|11792.1|11791.3|11790.4|11789.8|222
1597019700000|2020-08-10 00:35:00|11791.8|11791.2|11791|11790.4|11793.2|11792.4|11790.6|11790|238
1597020000000|2020-08-10 00:40:00|11790.8|11790.2|11790.9|11790.3|11792.1|11791.5|11790.4|11789.6|299
1597020300000|2020-08-10 00:45:00|11790.7|11790.1|11794.1|11793.2|11794.2|11793.5|11790.6|11790|247
1597020600000|2020-08-10 00:50:00|11793.9|11793.3|11795.7|11794.8|11795.7|11795|11793.6|11792.8|200
1597020900000|2020-08-10 00:55:00|11795.9|11795.1|11794.4|11793.8|11795.9|11795.1|11794.4|11793.8|289
1597021200000|2020-08-10 01:00:00|11794.2|11793.6|11790.7|11789.8|11794.7|11793.8|11790.4|11789.7|391
1597021500000|2020-08-10 01:05:00|11790.6|11789.7|11792.5|11791.9|11792.7|11792|11790.4|11789.6|304
1597021800000|2020-08-10 01:10:00|11792.8|11792.2|11794.8|11793.9|11795.2|11794.5|11791.7|11790.9|287
1597022100000|2020-08-10 01:15:00|11795.1|11794.2|11794.6|11793.7|11797.6|11796.7|11793.9|11793.1|409
1597022400000|2020-08-10 01:20:00|11794.7|11793.8|11791.4|11790.5|11794.7|11793.8|11790.3|11789.6|366
1597022700000|2020-08-10 01:25:00|11791.5|11790.6|11791.9|11791|11793.3|11792.4|11791.4|11790.5|261
1597023000000|2020-08-10 01:30:00|11791.8|11790.9|11794.3|11793.4|11795.2|11794.4|11791.8|11790.9|405
1597023300000|2020-08-10 01:35:00|11794.4|11793.5|11795.9|11795|11796.5|11795.6|11794.1|11793.2|374
1597023600000|2020-08-10 01:40:00|11796|11795.1|11795.7|11794.8|11796.2|11795.3|11793.6|11792.9|281
1597023900000|2020-08-10 01:45:00|11795.9|11795|11795.6|11794.7|11795.9|11795|11794.1|11793.2|163
1597024200000|2020-08-10 01:50:00|11795.4|11794.5|11792.9|11792|11795.5|11794.6|11791.5|11790.8|361
1597024500000|2020-08-10 01:55:00|11792.8|11791.9|11793.7|11792.8|11794.4|11793.5|11792.5|11791.6|293
1597024800000|2020-08-10 02:00:00|11793.8|11792.9|11793.7|11792.8|11795.8|11795|11791.8|11791.1|372
1597025100000|2020-08-10 02:05:00|11793.6|11792.7|11794.1|11793.2|11795.2|11794.3|11793.6|11792.7|344
1597025400000|2020-08-10 02:10:00|11794.2|11793.3|11796.9|11796|11797.2|11796.3|11794|11793.1|170
1597025700000|2020-08-10 02:15:00|11797|11796.1|11797.5|11796.6|11798.1|11797.3|11796.1|11795.3|257
1597026000000|2020-08-10 02:20:00|11797.6|11796.7|11797.1|11796.2|11798.7|11797.9|11796.9|11796.1|169
1597026300000|2020-08-10 02:25:00|11797.2|11796.3|11797|11796.1|11797.5|11796.7|11795.8|11794.9|164
1597026600000|2020-08-10 02:30:00|11796.9|11796|11798.4|11797.8|11798.9|11798.1|11796.6|11795.9|272
1597026900000|2020-08-10 02:35:00|11798.5|11797.9|11797|11796.1|11798.7|11797.9|11796.6|11795.9|200
1597027200000|2020-08-10 02:40:00|11796.9|11796|11797.7|11796.8|11797.8|11797.1|11796.6|11795.8|174
1597027500000|2020-08-10 02:45:00|11797.8|11796.9|11796.2|11795.6|11798.9|11798.1|11796.2|11795.5|218
1597027800000|2020-08-10 02:50:00|11796.3|11795.7|11793.7|11792.8|11797.5|11796.6|11793.6|11792.7|302
1597028100000|2020-08-10 02:55:00|11793.8|11792.9|11793.5|11792.6|11794.4|11793.5|11792.9|11792.1|252
1597028400000|2020-08-10 03:00:00|11793.2|11792.3|11790.7|11789.8|11793.2|11792.4|11790.4|11789.7|223
1597028700000|2020-08-10 03:05:00|11790.6|11790|11790.5|11789.6|11791|11790.1|11790.3|11789.5|165
1597029000000|2020-08-10 03:10:00|11790.6|11789.7|11791.2|11790.3|11792.9|11792|11790.4|11789.5|173
1597029300000|2020-08-10 03:15:00|11791.5|11790.9|11793.3|11792.4|11793.3|11792.7|11791.5|11790.7|225
1597029600000|2020-08-10 03:20:00|11793.2|11792.3|11793.7|11793.1|11794.6|11793.9|11793|11792.2|209
1597029900000|2020-08-10 03:25:00|11793.8|11792.9|11794.7|11793.8|11795.4|11794.5|11793.5|11792.8|141
1597030200000|2020-08-10 03:30:00|11795.1|11794.2|11793.4|11792.5|11795.2|11794.3|11793.1|11792.4|150
1597030500000|2020-08-10 03:35:00|11793.3|11792.4|11793.6|11792.7|11793.9|11793.1|11792.7|11792|153
1597030800000|2020-08-10 03:40:00|11793.7|11792.8|11793.1|11792.2|11794.3|11793.4|11792.7|11791.8|95
1597031100000|2020-08-10 03:45:00|11793.5|11792.6|11793.6|11792.7|11793.7|11792.9|11792.4|11791.7|147
1597031400000|2020-08-10 03:50:00|11793.4|11792.8|11795.3|11794.4|11795.7|11795|11793.4|11792.8|110
1597031700000|2020-08-10 03:55:00|11795.2|11794.3|11795.7|11794.8|11795.8|11795|11795.1|11794.3|88
1597032000000|2020-08-10 04:00:00|11795.6|11794.7|11795|11794.1|11796.5|11795.7|11794.5|11793.7|170
1597032300000|2020-08-10 04:05:00|11795.1|11794.2|11795.7|11795.1|11796.2|11795.5|11794.9|11794.1|132
1597032600000|2020-08-10 04:10:00|11795.9|11795|11796.1|11795.2|11796.8|11796.1|11795.6|11794.9|148
1597032900000|2020-08-10 04:15:00|11796.3|11795.4|11794.8|11793.9|11796.3|11795.4|11794.6|11793.7|129
1597033200000|2020-08-10 04:20:00|11794.7|11793.8|11794.5|11793.9|11795.8|11795|11794.3|11793.4|156
1597033500000|2020-08-10 04:25:00|11794.6|11794|11794.5|11793.9|11795.3|11794.5|11794.5|11793.8|104
1597033800000|2020-08-10 04:30:00|11794.4|11793.8|11794.6|11794|11795.3|11794.4|11793.8|11793.2|217
1597034100000|2020-08-10 04:35:00|11794.5|11793.9|11795.2|11794.3|11795.3|11794.7|11794.1|11793.3|190
1597034400000|2020-08-10 04:40:00|11795|11794.4|11794.6|11793.7|11795.4|11794.6|11794|11793.4|136
1597034700000|2020-08-10 04:45:00|11794.3|11793.4|11792.3|11791.4|11794.4|11793.5|11790.8|11790|167
1597035000000|2020-08-10 04:50:00|11792.2|11791.3|11792.3|11791.4|11792.5|11791.9|11791.6|11790.7|115
1597035300000|2020-08-10 04:55:00|11792.1|11791.5|11791.5|11790.6|11792.9|11792.1|11791|11790.1|170
1597035600000|2020-08-10 05:00:00|11791.6|11790.7|11791.4|11790.8|11792.9|11792|11790.2|11789.3|236
1597035900000|2020-08-10 05:05:00|11791.5|11790.9|11792.7|11791.8|11793.4|11792.8|11791.4|11790.5|179
1597036200000|2020-08-10 05:10:00|11792.8|11791.9|11794.3|11793.4|11794.4|11793.5|11792.8|11791.9|136
1597036500000|2020-08-10 05:15:00|11793.9|11793.3|11794.6|11793.7|11794.7|11794|11793|11792.1|173
1597036800000|2020-08-10 05:20:00|11794.5|11793.9|11793.7|11792.8|11794.5|11793.9|11793.6|11792.8|130
1597037100000|2020-08-10 05:25:00|11793.6|11793|11791.6|11791|11794.3|11793.5|11791.4|11790.8|170
1597037400000|2020-08-10 05:30:00|11791.5|11790.9|11793.7|11792.8|11793.8|11793|11791.4|11790.8|207
1597037700000|2020-08-10 05:35:00|11793.6|11792.7|11793.1|11792.2|11794.3|11793.5|11793|11792.1|227
1597038000000|2020-08-10 05:40:00|11793|11792.1|11793.2|11792.3|11793.8|11793|11792.6|11791.7|164
1597038300000|2020-08-10 05:45:00|11793.4|11792.5|11792.2|11791.3|11794.3|11793.5|11791.2|11790.3|209
1597038600000|2020-08-10 05:50:00|11792.1|11791.2|11793|11792.1|11793.7|11793|11791.8|11791.1|328
1597038900000|2020-08-10 05:55:00|11792.9|11792|11794.5|11793.6|11794.8|11794|11792.4|11791.5|282
1597039200000|2020-08-10 06:00:00|11794.6|11793.7|11796.5|11795.9|11799.4|11798.6|11792.6|11791.7|559
1597039500000|2020-08-10 06:05:00|11796.6|11795.7|11799.7|11798.8|11801.2|11800.4|11794.9|11794.2|511
1597039800000|2020-08-10 06:10:00|11799.6|11798.7|11797.4|11796.5|11799.8|11798.9|11796.4|11795.5|454
1597040100000|2020-08-10 06:15:00|11797.3|11796.4|11798.8|11798.2|11799|11798.2|11796.5|11795.8|374
1597040400000|2020-08-10 06:20:00|11798.9|11798.3|11797.3|11796.4|11800.4|11799.7|11796.8|11796|414
1597040700000|2020-08-10 06:25:00|11797.4|11796.5|11790.6|11790|11797.4|11796.7|11790.4|11789.8|521
1597041000000|2020-08-10 06:30:00|11790.8|11790.2|11784.3|11783.7|11791.4|11790.7|11782.8|11782.2|752
1597041300000|2020-08-10 06:35:00|11784.4|11783.8|11781.6|11781|11785.6|11785|11780.9|11780.3|523
1597041600000|2020-08-10 06:40:00|11781.7|11781.1|11780.7|11780.1|11782|11781.4|11779.5|11778.9|471
1597041900000|2020-08-10 06:45:00|11780.8|11780.2|11770|11769.4|11781.1|11780.5|11769.6|11769|769
1597042200000|2020-08-10 06:50:00|11769.9|11769.3|11769.6|11769|11774.4|11773.8|11769.2|11768.6|625
1597042500000|2020-08-10 06:55:00|11769.7|11769.1|11766.5|11765.6|11770.6|11770|11765.5|11764.9|656
1597042800000|2020-08-10 07:00:00|11766.8|11765.9|11772.2|11771.6|11773.7|11773.1|11766.2|11765.3|731
1597043100000|2020-08-10 07:05:00|11772.4|11771.8|11772.1|11771.5|11774.8|11774.2|11766.5|11765.8|663
1597043400000|2020-08-10 07:10:00|11772.4|11771.8|11772|11771.4|11774.7|11774.1|11770.6|11770|510
1597043700000|2020-08-10 07:15:00|11771.9|11771.3|11766.6|11765.7|11772.5|11771.9|11765.6|11765|602
1597044000000|2020-08-10 07:20:00|11766.5|11765.9|11760.1|11759.5|11768.8|11768.2|11760.1|11759.3|757
1597044300000|2020-08-10 07:25:00|11760|11759.4|11769|11768.4|11770.6|11769.8|11760|11759.3|663
1597044600000|2020-08-10 07:30:00|11769.1|11768.5|11772.1|11771.5|11773.3|11772.7|11765.9|11765.2|699
1597044900000|2020-08-10 07:35:00|11772|11771.4|11775.1|11774.5|11775.3|11774.7|11770.4|11769.8|634
1597045200000|2020-08-10 07:40:00|11775.2|11774.6|11775.4|11774.8|11776.1|11775.4|11772.5|11771.9|575
1597045500000|2020-08-10 07:45:00|11775.5|11774.9|11768.4|11767.8|11776.1|11775.3|11767|11766.4|638
1597045800000|2020-08-10 07:50:00|11768.1|11767.5|11767.4|11766.8|11769.7|11769.1|11766.3|11765.6|474
1597046100000|2020-08-10 07:55:00|11767.3|11766.7|11766.5|11765.9|11767.8|11767|11763.4|11762.7|723
1597046400000|2020-08-10 08:00:00|11766.3|11765.7|11765|11764.4|11768.1|11767.5|11762|11761.4|558
1597046700000|2020-08-10 08:05:00|11765.1|11764.5|11764.6|11764|11766.3|11765.7|11762.5|11761.9|594
1597047000000|2020-08-10 08:10:00|11764.5|11763.9|11772.1|11771.5|11773.7|11773.1|11764.4|11763.8|544
1597047300000|2020-08-10 08:15:00|11772.2|11771.6|11772|11771.4|11773.1|11772.5|11769.4|11768.8|449
1597047600000|2020-08-10 08:20:00|11772.1|11771.5|11770.2|11769.6|11776.2|11775.6|11770|11769.4|485
1597047900000|2020-08-10 08:25:00|11770.1|11769.5|11767.7|11767.1|11771.4|11770.8|11767.2|11766.4|531
1597048200000|2020-08-10 08:30:00|11767.6|11767|11762.1|11761.5|11767.6|11767|11761.4|11760.8|647
1597048500000|2020-08-10 08:35:00|11762|11761.4|11757.1|11756.5|11763.3|11762.7|11752.8|11752.2|871
1597048800000|2020-08-10 08:40:00|11756.7|11756.1|11756.1|11755.5|11758|11757.4|11754.7|11754.1|648
1597049100000|2020-08-10 08:45:00|11756.2|11755.6|11763.8|11763.2|11764.3|11763.7|11756.2|11755.6|580
1597049400000|2020-08-10 08:50:00|11763.7|11763.1|11766.8|11766.2|11766.9|11766.2|11763|11762.4|595
1597049700000|2020-08-10 08:55:00|11766.7|11766.1|11772.8|11772.2|11774.3|11773.7|11766|11765.4|666
1597050000000|2020-08-10 09:00:00|11773|11772.4|11771.6|11771|11774.1|11773.5|11769.5|11768.9|636
1597050300000|2020-08-10 09:05:00|11771.4|11770.8|11771.8|11771.2|11775.7|11775.1|11770.7|11770.1|504
1597050600000|2020-08-10 09:10:00|11771.7|11771.1|11771.7|11771.1|11772.7|11772.1|11769.1|11768.4|495
1597050900000|2020-08-10 09:15:00|11771.8|11771.2|11771.8|11770.9|11774.7|11774|11769.7|11769.1|581
1597051200000|2020-08-10 09:20:00|11771.9|11771|11774.3|11773.7|11775.8|11775.2|11771.5|11770.7|487
1597051500000|2020-08-10 09:25:00|11774.4|11773.8|11770.4|11769.8|11775.9|11775.3|11769.9|11769.3|528
1597051800000|2020-08-10 09:30:00|11770.3|11769.7|11766|11765.4|11771.2|11770.6|11765.1|11764.5|535
1597052100000|2020-08-10 09:35:00|11766.1|11765.5|11763.1|11762.5|11767.1|11766.5|11762.8|11762.2|423
1597052400000|2020-08-10 09:40:00|11763.2|11762.6|11760|11759.4|11764.1|11763.4|11759.5|11758.9|574
1597052700000|2020-08-10 09:45:00|11760.1|11759.5|11760.2|11759.6|11761.2|11760.5|11758.2|11757.6|560
1597053000000|2020-08-10 09:50:00|11760.3|11759.7|11759.7|11759.1|11761.2|11760.6|11758|11757.4|483
1597053300000|2020-08-10 09:55:00|11759.5|11758.9|11760.2|11759.6|11760.8|11760.2|11758.1|11757.4|486
1597053600000|2020-08-10 10:00:00|11760.7|11760.1|11763.8|11762.9|11766.7|11766.1|11760.5|11759.9|498
1597053900000|2020-08-10 10:05:00|11763.9|11763|11761.7|11761.1|11765.3|11764.6|11760.3|11759.6|460
1597054200000|2020-08-10 10:10:00|11761.8|11761.2|11763.3|11762.7|11763.7|11763.1|11760.5|11759.9|343
1597054500000|2020-08-10 10:15:00|11763.4|11762.8|11762.2|11761.6|11764.7|11764.1|11760.4|11759.8|427
1597054800000|2020-08-10 10:20:00|11762.1|11761.5|11756.9|11756.3|11762.8|11762.2|11755.9|11755.3|535
1597055100000|2020-08-10 10:25:00|11757|11756.4|11759.9|11759.3|11760.2|11759.6|11755.3|11754.6|478
1597055400000|2020-08-10 10:30:00|11760|11759.4|11758.1|11757.2|11764|11763.4|11757.9|11757.2|568
1597055700000|2020-08-10 10:35:00|11757.8|11756.9|11757.4|11756.5|11758.2|11757.5|11753.9|11753.3|610
1597056000000|2020-08-10 10:40:00|11757.5|11756.6|11754.7|11754.1|11757.9|11757.1|11752.4|11751.5|609
1597056300000|2020-08-10 10:45:00|11754.6|11754|11754.9|11754.3|11755.3|11754.6|11752.4|11751.8|530
1597056600000|2020-08-10 10:50:00|11754.8|11754.2|11747.6|11746.7|11755.6|11755|11746.7|11746.1|591
1597056900000|2020-08-10 10:55:00|11747.8|11747|11746.4|11745.8|11749.4|11748.7|11745.4|11744.7|634
1597057200000|2020-08-10 11:00:00|11746.6|11746|11748.1|11747.5|11751.3|11750.7|11746.4|11745.8|537
1597057500000|2020-08-10 11:05:00|11748.2|11747.6|11747.8|11746.9|11749.4|11748.6|11746.4|11745.6|500
1597057800000|2020-08-10 11:10:00|11747.9|11747|11749|11748.1|11749.2|11748.6|11745.6|11744.9|536
1597058100000|2020-08-10 11:15:00|11748.9|11748|11749.1|11748.5|11752.2|11751.3|11748|11747.3|482
1597058400000|2020-08-10 11:20:00|11749.3|11748.4|11745.1|11744.2|11750.8|11750|11744.9|11744.2|378
1597058700000|2020-08-10 11:25:00|11745|11744.1|11743.9|11743.3|11745.9|11745|11740.9|11740.1|529
1597059000000|2020-08-10 11:30:00|11744|11743.4|11747.1|11746.2|11748.1|11747.4|11743.9|11743.1|424
1597059300000|2020-08-10 11:35:00|11747|11746.4|11749.9|11749.3|11750.7|11750.1|11746.9|11746.3|582
1597059600000|2020-08-10 11:40:00|11750.3|11749.7|11753|11752.4|11754.4|11753.8|11748.9|11748.3|550
1597059900000|2020-08-10 11:45:00|11752.7|11752.1|11751.1|11750.5|11754.4|11753.8|11750.5|11749.9|409
1597060200000|2020-08-10 11:50:00|11751.2|11750.6|11755.1|11754.5|11755.9|11755.3|11751.2|11750.6|552
1597060500000|2020-08-10 11:55:00|11755|11754.4|11754|11753.4|11756.9|11756.3|11752.4|11751.8|465
1597060800000|2020-08-10 12:00:00|11754.2|11753.6|11755|11754.4|11755.6|11755|11751.8|11751.2|475
1597061100000|2020-08-10 12:05:00|11754.9|11754.3|11761|11760.4|11761.6|11761|11754.9|11754.3|517
1597061400000|2020-08-10 12:10:00|11760.9|11760.3|11762.9|11762|11763|11762.4|11760.1|11759.3|450
1597061700000|2020-08-10 12:15:00|11763|11762.4|11764.8|11764.2|11767.5|11766.9|11761.7|11761|535
1597062000000|2020-08-10 12:20:00|11764.6|11764|11762.8|11762.2|11764.9|11764.1|11761.6|11761|565
1597062300000|2020-08-10 12:25:00|11762.9|11762.3|11761.3|11760.7|11766.1|11765.5|11760.4|11759.8|481
1597062600000|2020-08-10 12:30:00|11761.4|11760.8|11759.5|11758.9|11762|11761.4|11758.9|11758.3|447
1597062900000|2020-08-10 12:35:00|11759.4|11758.8|11761.9|11761.3|11763.6|11763|11757.2|11756.6|491
1597063200000|2020-08-10 12:40:00|11761.7|11761.1|11766|11765.4|11767|11766.3|11760.8|11760.2|491
1597063500000|2020-08-10 12:45:00|11766.1|11765.5|11766.9|11766.3|11769.5|11768.9|11764|11763.4|514
1597063800000|2020-08-10 12:50:00|11766.8|11766.2|11768.5|11767.9|11769.1|11768.5|11765|11764.4|465
1597064100000|2020-08-10 12:55:00|11768.3|11767.7|11768|11767.4|11771.7|11771.1|11768|11767.4|576
1597064400000|2020-08-10 13:00:00|11767.9|11767.3|11765.4|11764.8|11772|11771.3|11764.9|11764.3|686
1597064700000|2020-08-10 13:05:00|11765.6|11765|11766.5|11765.9|11770.8|11770.2|11763.9|11763.1|608
1597065000000|2020-08-10 13:10:00|11766.6|11766|11764.4|11763.8|11767.3|11766.7|11763.5|11762.9|489
1597065300000|2020-08-10 13:15:00|11764.5|11763.9|11763.4|11762.8|11765.5|11764.9|11763|11762.4|493
1597065600000|2020-08-10 13:20:00|11763.5|11762.9|11760.9|11760.3|11764.8|11764.2|11760.1|11759.5|448
1597065900000|2020-08-10 13:25:00|11761|11760.4|11767.1|11766.5|11768.9|11768.3|11760.9|11760.3|533
1597066200000|2020-08-10 13:30:00|11766.6|11766|11773.4|11772.5|11775.6|11775|11765.5|11764.9|736
1597066500000|2020-08-10 13:35:00|11773.5|11772.6|11770.7|11770.1|11777|11776.4|11770|11769.4|769
1597066800000|2020-08-10 13:40:00|11770.6|11770|11770.7|11770.1|11771.5|11770.9|11766.6|11766|631
1597067100000|2020-08-10 13:45:00|11770.8|11770.2|11782.7|11781.8|11782.8|11781.9|11770.4|11769.8|816
1597067400000|2020-08-10 13:50:00|11782.8|11781.9|11786.5|11785.6|11788.2|11787.4|11782|11781.2|1005
1597067700000|2020-08-10 13:55:00|11786.6|11785.7|11788.1|11787.5|11792.3|11791.6|11785.6|11785|802
1597068000000|2020-08-10 14:00:00|11788|11787.4|11783.1|11782.5|11788|11787.4|11782.9|11782.3|752
1597068300000|2020-08-10 14:05:00|11783.2|11782.6|11779.5|11778.9|11784.5|11783.9|11778.4|11777.8|713
1597068600000|2020-08-10 14:10:00|11779.4|11778.8|11780.2|11779.6|11783.2|11782.6|11778.4|11777.8|632
1597068900000|2020-08-10 14:15:00|11780.1|11779.5|11773.9|11773.3|11781|11780.4|11772.6|11772|677
1597069200000|2020-08-10 14:20:00|11773.6|11773|11771.2|11770.6|11776.2|11775.5|11769|11768.4|607
1597069500000|2020-08-10 14:25:00|11771.5|11770.9|11770.4|11769.8|11775.5|11774.9|11770.4|11769.8|586
1597069800000|2020-08-10 14:30:00|11770.5|11769.9|11773|11772.4|11773.4|11772.8|11766.8|11766.2|788
1597070100000|2020-08-10 14:35:00|11773.1|11772.5|11774.4|11773.8|11779|11778.4|11772.6|11772|878
1597070400000|2020-08-10 14:40:00|11774.5|11773.9|11772.4|11771.8|11777.4|11776.8|11768.8|11768.2|667
1597070700000|2020-08-10 14:45:00|11772.2|11771.6|11766.8|11766.2|11772.3|11771.7|11764.8|11764.2|660
1597071000000|2020-08-10 14:50:00|11766.5|11765.9|11765.5|11764.9|11768.2|11767.4|11762.8|11762.2|892
1597071300000|2020-08-10 14:55:00|11765.6|11765|11766|11765.4|11768.2|11767.6|11762.1|11761.5|908
1597071600000|2020-08-10 15:00:00|11765.8|11765.2|11769|11768.1|11769.3|11768.7|11763.9|11763.3|764
1597071900000|2020-08-10 15:05:00|11769.1|11768.5|11769.7|11769.1|11772.5|11771.9|11767.1|11766.5|549
1597072200000|2020-08-10 15:10:00|11769.8|11769.2|11770|11769.4|11770.9|11770.3|11766.5|11765.9|510
1597072500000|2020-08-10 15:15:00|11769.9|11769.3|11765.9|11765.3|11770|11769.4|11765.4|11764.8|457
1597072800000|2020-08-10 15:20:00|11765.7|11765.1|11764|11763.4|11765.9|11765.3|11760.6|11760|633
1597073100000|2020-08-10 15:25:00|11763.9|11763.3|11762.6|11762|11764.9|11764.3|11761.4|11760.8|526
1597073400000|2020-08-10 15:30:00|11762.9|11762.3|11764.5|11763.6|11764.7|11764.1|11758.8|11758.2|749
1597073700000|2020-08-10 15:35:00|11764.1|11763.5|11755.9|11755.3|11764.1|11763.5|11755.9|11755.3|533
1597074000000|2020-08-10 15:40:00|11756.2|11755.6|11752.9|11752.3|11758.1|11757.4|11751.4|11750.8|540
1597074300000|2020-08-10 15:45:00|11753|11752.4|11754.8|11754.2|11755.2|11754.4|11751.9|11751.3|575
1597074600000|2020-08-10 15:50:00|11754.9|11754|11756.1|11755.5|11757.1|11756.3|11752.8|11752.2|611
1597074900000|2020-08-10 15:55:00|11756.5|11755.9|11756.3|11755.7|11757.2|11756.4|11754.9|11754.3|519
1597075200000|2020-08-10 16:00:00|11756.2|11755.6|11758.4|11757.5|11758.7|11758.1|11754.4|11753.8|376
1597075500000|2020-08-10 16:05:00|11758.6|11757.7|11757.8|11757.2|11759.5|11758.9|11756.9|11756.2|360
1597075800000|2020-08-10 16:10:00|11758|11757.4|11756.4|11755.8|11758.7|11758.1|11754.6|11754|418
1597076100000|2020-08-10 16:15:00|11756.3|11755.7|11750.3|11749.7|11756.7|11756.1|11748.9|11748.1|382
1597076400000|2020-08-10 16:20:00|11750.2|11749.6|11748.2|11747.6|11752.4|11751.8|11746.9|11746.3|421
1597076700000|2020-08-10 16:25:00|11748|11747.4|11748.1|11747.5|11750.5|11749.9|11747.9|11747.1|453
1597077000000|2020-08-10 16:30:00|11748.2|11747.6|11752.1|11751.5|11752.2|11751.6|11748.2|11747.6|282
1597077300000|2020-08-10 16:35:00|11752.2|11751.6|11747.2|11746.6|11752.7|11751.9|11747.1|11746.5|325
1597077600000|2020-08-10 16:40:00|11747.3|11746.7|11751.9|11751.3|11752.5|11751.9|11747.3|11746.7|441
1597077900000|2020-08-10 16:45:00|11751.8|11751.2|11751.1|11750.5|11752.2|11751.6|11749.1|11748.5|449
1597078200000|2020-08-10 16:50:00|11751|11750.4|11751.6|11751|11751.6|11751|11750|11749.4|390
1597078500000|2020-08-10 16:55:00|11751.7|11751.1|11753.7|11753.1|11755.3|11754.7|11751.3|11750.7|486
1597078800000|2020-08-10 17:00:00|11753.8|11753.2|11751.8|11751.2|11754|11753.4|11750.9|11750.3|360
1597079100000|2020-08-10 17:05:00|11751.7|11751.1|11751.5|11750.9|11753.8|11753.2|11750.2|11749.6|300
1597079400000|2020-08-10 17:10:00|11751.7|11751.1|11754.1|11753.5|11754.2|11753.6|11750.9|11750.3|309
1597079700000|2020-08-10 17:15:00|11754|11753.4|11753.9|11753.3|11755.2|11754.6|11752.4|11751.8|272
1597080000000|2020-08-10 17:20:00|11753.8|11753.2|11754|11753.4|11755.4|11754.7|11753|11752.4|329
1597080300000|2020-08-10 17:25:00|11754.2|11753.6|11753.5|11752.9|11754.7|11754.1|11753.3|11752.7|223
1597080600000|2020-08-10 17:30:00|11753.4|11752.8|11750.3|11749.7|11754.1|11753.5|11750.2|11749.6|325
1597080900000|2020-08-10 17:35:00|11750.2|11749.6|11750.9|11750.3|11751.3|11750.7|11749.3|11748.7|278
1597081200000|2020-08-10 17:40:00|11750.8|11750.2|11753.5|11752.9|11754.3|11753.7|11750.6|11750|259
1597081500000|2020-08-10 17:45:00|11753.8|11753.2|11753|11752.4|11754.9|11754.3|11752.8|11752.2|273
1597081800000|2020-08-10 17:50:00|11753.1|11752.5|11756.1|11755.5|11756.1|11755.5|11752.8|11752.2|252
1597082100000|2020-08-10 17:55:00|11756|11755.4|11752.4|11751.8|11757.1|11756.5|11751.4|11750.8|426
1597082400000|2020-08-10 18:00:00|11752.2|11751.6|11751.3|11750.7|11752.8|11752.2|11750.1|11749.5|489
1597082700000|2020-08-10 18:05:00|11751.4|11750.8|11750.3|11749.7|11752.2|11751.6|11750.3|11749.7|286
1597083000000|2020-08-10 18:10:00|11750.4|11749.8|11749.8|11749.2|11750.8|11750.2|11749.4|11748.8|216
1597083300000|2020-08-10 18:15:00|11749.9|11749.3|11750.9|11750.3|11751.5|11750.9|11749.5|11748.9|158
1597083600000|2020-08-10 18:20:00|11750.8|11750.2|11747.7|11747.1|11752|11751.3|11746.8|11746.1|396
1597083900000|2020-08-10 18:25:00|11747.6|11747|11748.4|11747.8|11749.9|11749.3|11744.3|11743.6|577
1597084200000|2020-08-10 18:30:00|11748.3|11747.7|11749.2|11748.6|11749.2|11748.6|11747.7|11746.8|363
1597084500000|2020-08-10 18:35:00|11749.6|11749|11748.8|11748.2|11750.5|11749.7|11746.3|11745.5|321
1597084800000|2020-08-10 18:40:00|11748.7|11748.1|11747.5|11746.6|11749.3|11748.4|11745.7|11745|335
1597085100000|2020-08-10 18:45:00|11747.6|11747|11746.8|11745.9|11748|11747.2|11745.3|11744.5|471
1597085400000|2020-08-10 18:50:00|11746.6|11745.7|11745.8|11745.2|11747.9|11747.3|11745.3|11744.7|344
1597085700000|2020-08-10 18:55:00|11746.2|11745.6|11744.3|11743.7|11746.5|11745.9|11743.6|11743|447
1597086000000|2020-08-10 19:00:00|11744.2|11743.6|11738.4|11737.5|11744.7|11743.9|11737|11736.1|649
1597086300000|2020-08-10 19:05:00|11738.1|11737.2|11740.8|11740.2|11742.7|11741.9|11737.7|11736.9|531
1597086600000|2020-08-10 19:10:00|11740.7|11740.1|11739.3|11738.7|11743.7|11743|11739.1|11738.4|497
1597086900000|2020-08-10 19:15:00|11739.6|11738.8|11739.3|11738.7|11740|11739.4|11736.6|11735.8|543
1597087200000|2020-08-10 19:20:00|11739.2|11738.4|11743|11742.4|11743.1|11742.4|11738.6|11738|343
1597087500000|2020-08-10 19:25:00|11742.9|11742.3|11743.8|11742.9|11744.1|11743.4|11742.3|11741.6|446
1597087800000|2020-08-10 19:30:00|11743.7|11742.8|11741.5|11740.6|11744.1|11743.4|11740.6|11740|325
1597088100000|2020-08-10 19:35:00|11741.7|11740.8|11741.2|11740.6|11742.5|11741.8|11740.9|11740.3|241
1597088400000|2020-08-10 19:40:00|11741.3|11740.7|11739.7|11739.1|11741.8|11741.1|11739.5|11738.9|234
1597088700000|2020-08-10 19:45:00|11739.8|11739.2|11740.8|11740.2|11742.3|11741.7|11739.4|11738.6|333
1597089000000|2020-08-10 19:50:00|11740.7|11740.1|11741.4|11740.8|11741.9|11741.1|11740.3|11739.5|326
1597089300000|2020-08-10 19:55:00|11741.5|11740.6|11744|11743.4|11744.5|11743.8|11741.5|11740.6|369
1597089600000|2020-08-10 20:00:00|11743.4|11742.8|11743.5|11742.6|11745.4|11744.6|11742.3|11741.5|285
1597089900000|2020-08-10 20:05:00|11743.4|11742.8|11741.4|11740.8|11743.5|11742.9|11741.3|11740.7|185
1597090200000|2020-08-10 20:10:00|11741.5|11740.9|11741.1|11740.5|11742.5|11741.6|11741|11740.4|135
1597090500000|2020-08-10 20:15:00|11741.2|11740.6|11742.5|11741.6|11743|11742.2|11740.8|11740|135
1597090800000|2020-08-10 20:20:00|11742.3|11741.7|11740.8|11740.2|11742.7|11741.8|11740.8|11740|106
1597091100000|2020-08-10 20:25:00|11740.9|11740.3|11740.8|11740.2|11741.2|11740.5|11740.4|11739.6|104
1597091400000|2020-08-10 20:30:00|11740.9|11740.3|11740.4|11739.8|11741|11740.3|11740|11739.4|117
1597091700000|2020-08-10 20:35:00|11740.5|11739.9|11739.9|11739|11740.5|11739.9|11739.3|11738.6|96
1597092000000|2020-08-10 20:40:00|11739.8|11738.9|11739.9|11739|11740.3|11739.5|11739.3|11738.6|82
1597092300000|2020-08-10 20:45:00|11739.8|11739.2|11738.8|11737.9|11740.5|11739.7|11738|11737.4|212
1597092600000|2020-08-10 20:50:00|11738.7|11737.8|11737.5|11736.6|11738.9|11738.1|11736.9|11736.1|237
1597092900000|2020-08-10 20:55:00|11737.3|11736.4|11738.7|11737.1|11739.9|11737.1|11736.6|11735.6|202
1597093200000|2020-08-10 21:00:00|11737.6|11736.3|11737.5|11736.2|11745.3|11737.9|11736.9|11735.9|66
1597093500000|2020-08-10 21:05:00|11738.5|11736.1|11744.1|11737|11746.2|11738.3|11737.1|11734.6|423
1597093800000|2020-08-10 21:10:00|11744.2|11737.1|11744.1|11737.6|11746.1|11738.6|11741.2|11736.3|275
1597094100000|2020-08-10 21:15:00|11744.7|11738.5|11744|11738.5|11746.7|11739.4|11743.2|11736.9|267
1597094400000|2020-08-10 21:20:00|11743.7|11738.7|11743.4|11737.9|11745.5|11740.2|11740.2|11736.9|272
1597094700000|2020-08-10 21:25:00|11743.5|11737.8|11743.9|11737.6|11744.5|11738.4|11741.6|11737.3|121
1597095000000|2020-08-10 21:30:00|11743.2|11737.1|11741.4|11737.2|11743.7|11737.9|11740.5|11736.7|293
1597095300000|2020-08-10 21:35:00|11740.9|11737.4|11742.6|11737.3|11743.2|11738.9|11740.6|11737|216
1597095600000|2020-08-10 21:40:00|11740.8|11737.7|11741.8|11737.4|11742.9|11738.1|11740.8|11737.2|258
1597095900000|2020-08-10 21:45:00|11741.7|11737.5|11742.2|11738.5|11743.8|11739.2|11741.5|11737.5|521
1597096200000|2020-08-10 21:50:00|11742.3|11738.4|11741.2|11736.8|11742.9|11739.2|11740.9|11736.3|740
1597096500000|2020-08-10 21:55:00|11741.1|11737|11740.9|11738|11742.4|11738.6|11740.3|11736|466
1597096800000|2020-08-10 22:00:00|11741|11738.2|11739|11737.8|11743.5|11739.5|11737.5|11736.4|619
1597097100000|2020-08-10 22:05:00|11738.9|11737.7|11736.9|11736|11739.6|11738.5|11736.8|11735.8|223
1597097400000|2020-08-10 22:10:00|11737|11736.1|11736.6|11735.7|11737.9|11736.9|11736.3|11735.5|235
1597097700000|2020-08-10 22:15:00|11736.4|11735.8|11738.5|11737.6|11739|11738.1|11736.4|11735.6|187
1597098000000|2020-08-10 22:20:00|11738.4|11737.5|11738.8|11737.9|11739|11738|11738.2|11737.3|149
1597098300000|2020-08-10 22:25:00|11738.7|11737.8|11739.3|11738.4|11739.8|11738.9|11738.3|11737.4|128
1597098600000|2020-08-10 22:30:00|11739.5|11738.6|11740.8|11739.9|11741|11740|11739.4|11738.5|146
1597098900000|2020-08-10 22:35:00|11740.9|11740|11742.7|11741.8|11743.2|11742.3|11740.8|11739.9|221
1597099200000|2020-08-10 22:40:00|11742.8|11741.9|11742.7|11741.8|11743.4|11742.3|11742.5|11741.8|135
1597099500000|2020-08-10 22:45:00|11742.5|11741.6|11741.7|11740.8|11742.6|11741.7|11741.6|11740.7|87
1597099800000|2020-08-10 22:50:00|11741.6|11741|11741.2|11740.3|11741.8|11741|11739.5|11738.6|144
1597100100000|2020-08-10 22:55:00|11741.3|11740.4|11742.1|11741.2|11742.7|11741.8|11741.2|11740.2|75
1597100400000|2020-08-10 23:00:00|11741.6|11741|11741.2|11740.3|11741.9|11741|11740.6|11739.7|151
1597100700000|2020-08-10 23:05:00|11741.3|11740.4|11740.7|11739.8|11741.9|11741|11740.4|11739.5|117
1597101000000|2020-08-10 23:10:00|11740.5|11739.6|11741.8|11741.2|11742.2|11741.3|11740.3|11739.4|73
1597101300000|2020-08-10 23:15:00|11741.7|11741.1|11742.1|11741.2|11742.2|11741.4|11741.1|11740.2|90
1597101600000|2020-08-10 23:20:00|11742.2|11741.3|11740.2|11739.3|11742.2|11741.4|11740|11739.1|143
1597101900000|2020-08-10 23:25:00|11740.1|11739.2|11741.2|11740.3|11741.8|11740.9|11740.1|11739.2|172
1597102200000|2020-08-10 23:30:00|11741.1|11740.2|11739.6|11739|11741.3|11740.3|11739.5|11738.8|78
1597102500000|2020-08-10 23:35:00|11739.7|11738.8|11740.7|11739.8|11740.8|11739.9|11739.2|11738.3|171
1597102800000|2020-08-10 23:40:00|11740.6|11739.7|11742.5|11741.6|11742.7|11741.8|11740.6|11739.7|127
1597103100000|2020-08-10 23:45:00|11742.4|11741.5|11742.8|11741.9|11743.4|11742.7|11742.1|11741.3|108
1597103400000|2020-08-10 23:50:00|11742.7|11741.8|11739.3|11738.4|11742.8|11741.9|11737.2|11736.3|243
1597103700000|2020-08-10 23:55:00|11739.2|11738.3|11736.6|11735.7|11739.4|11738.6|11736.3|11735.4|218
1597104000000|2020-08-11 00:00:00|11736.7|11735.8|11734.3|11733.4|11738.1|11737.3|11731.3|11730.2|422
1597104300000|2020-08-11 00:05:00|11734.1|11733.5|11733.7|11732.8|11735.6|11735|11733.6|11732.8|304
1597104600000|2020-08-11 00:10:00|11733.8|11732.9|11735.3|11734.4|11737.6|11736.7|11733.2|11732.3|311
1597104900000|2020-08-11 00:15:00|11735.5|11734.6|11732.2|11731.3|11737.8|11737.2|11732|11731.1|334
1597105200000|2020-08-11 00:20:00|11732.1|11731.2|11728.1|11727.2|11732.4|11731.5|11728|11727.1|358
1597105500000|2020-08-11 00:25:00|11728.2|11727.3|11728.9|11728|11729.3|11728.4|11726.8|11725.9|368
1597105800000|2020-08-11 00:30:00|11729|11728.1|11731.8|11730.9|11732.3|11731.4|11728.9|11728|263
1597106100000|2020-08-11 00:35:00|11731.9|11731|11726.7|11725.8|11732.6|11731.7|11726.5|11725.8|321
1597106400000|2020-08-11 00:40:00|11726.9|11726.3|11726.9|11726|11728|11727.3|11726.3|11725.4|283
1597106700000|2020-08-11 00:45:00|11727|11726.3|11726.8|11726.2|11728.3|11727.7|11726.7|11726.1|339
1597107000000|2020-08-11 00:50:00|11726.9|11726|11725.8|11724.9|11727.1|11726.4|11722.6|11721.7|469
1597107300000|2020-08-11 00:55:00|11725.9|11725|11725|11724.4|11726.1|11725.4|11724.1|11723.3|316
1597107600000|2020-08-11 01:00:00|11725.1|11724.5|11726.8|11725.9|11727|11726.3|11723.6|11722.8|354
1597107900000|2020-08-11 01:05:00|11726.7|11725.8|11728.6|11728|11729.1|11728.5|11726.5|11725.8|297
1597108200000|2020-08-11 01:10:00|11728.8|11728.2|11725.7|11725.1|11730.6|11729.9|11725.3|11724.4|373
1597108500000|2020-08-11 01:15:00|11725.9|11725.3|11730|11729.4|11730|11729.4|11725.8|11725.2|393
1597108800000|2020-08-11 01:20:00|11729.9|11729.3|11731.2|11730.6|11732.4|11731.7|11729.5|11728.9|286
1597109100000|2020-08-11 01:25:00|11731.1|11730.5|11730.7|11730.1|11732.3|11731.7|11730.3|11729.7|234
1597109400000|2020-08-11 01:30:00|11730.6|11730|11734.8|11734.2|11734.9|11734.2|11730.6|11730|294
1597109700000|2020-08-11 01:35:00|11734.7|11734.1|11739.4|11738.8|11740.7|11740|11734.5|11733.8|491
1597110000000|2020-08-11 01:40:00|11739.3|11738.7|11737.2|11736.3|11739.6|11738.8|11737.1|11736.3|284
1597110300000|2020-08-11 01:45:00|11737.3|11736.4|11740.6|11739.7|11740.9|11740.2|11736.5|11735.9|367
1597110600000|2020-08-11 01:50:00|11740.5|11739.6|11745.4|11744.5|11745.8|11745|11740.2|11739.3|585
1597110900000|2020-08-11 01:55:00|11745.5|11744.6|11744.1|11743.5|11747.8|11747.2|11743.4|11742.6|462
1597111200000|2020-08-11 02:00:00|11743.9|11743.3|11745|11744.1|11746.3|11745.6|11743.2|11742.5|421
1597111500000|2020-08-11 02:05:00|11744.9|11744|11745.2|11744.3|11746.4|11745.6|11744.1|11743.4|272
1597111800000|2020-08-11 02:10:00|11745.1|11744.2|11748.4|11747.5|11748.5|11747.6|11744.6|11743.9|297
1597112100000|2020-08-11 02:15:00|11748.3|11747.4|11750.2|11749.6|11750.5|11749.9|11747.6|11747|434
1597112400000|2020-08-11 02:20:00|11750.1|11749.5|11749|11748.1|11750.9|11750.3|11748.2|11747.4|274
1597112700000|2020-08-11 02:25:00|11748.9|11748|11750.3|11749.4|11750.5|11749.7|11747.8|11746.9|349
1597113000000|2020-08-11 02:30:00|11750.4|11749.5|11747.3|11746.4|11750.4|11749.5|11745.9|11745.3|309
1597113300000|2020-08-11 02:35:00|11747.2|11746.3|11746.8|11745.9|11748|11747.2|11746.4|11745.8|175
1597113600000|2020-08-11 02:40:00|11746.4|11745.8|11744.4|11743.5|11746.5|11745.9|11744.2|11743.4|309
1597113900000|2020-08-11 02:45:00|11744.3|11743.4|11744.3|11743.4|11745.9|11745.1|11743.7|11742.8|259
1597114200000|2020-08-11 02:50:00|11744.2|11743.6|11746.8|11745.9|11747|11746.2|11744.2|11743.5|202
1597114500000|2020-08-11 02:55:00|11746.5|11745.6|11745.1|11744.5|11746.9|11746.1|11744.3|11743.5|271
1597114800000|2020-08-11 03:00:00|11744.9|11744.3|11746|11745.4|11746|11745.4|11744.1|11743.5|181
1597115100000|2020-08-11 03:05:00|11745.9|11745.3|11744.7|11743.8|11745.9|11745.3|11742.7|11742.1|226
1597115400000|2020-08-11 03:10:00|11744.6|11744|11743.2|11742.6|11744.9|11744.1|11743|11742.4|200
1597115700000|2020-08-11 03:15:00|11742.9|11742.3|11745.4|11744.8|11746.1|11745.4|11742.8|11742.2|171
1597116000000|2020-08-11 03:20:00|11745.3|11744.7|11744.4|11743.5|11746.2|11745.4|11744.2|11743.5|195
1597116300000|2020-08-11 03:25:00|11744.5|11743.6|11744.1|11743.5|11745.7|11745|11743.7|11743.1|192
1597116600000|2020-08-11 03:30:00|11744.2|11743.6|11744.2|11743.6|11744.9|11744.1|11743.6|11743|214
1597116900000|2020-08-11 03:35:00|11744.6|11743.7|11747.1|11746.5|11747.5|11746.7|11744.2|11743.4|219
1597117200000|2020-08-11 03:40:00|11747.3|11746.7|11747.2|11746.6|11747.9|11747.1|11746|11745.4|259
1597117500000|2020-08-11 03:45:00|11747.3|11746.7|11747.9|11747.3|11747.9|11747.3|11746.8|11746.2|156
1597117800000|2020-08-11 03:50:00|11747.8|11747.2|11749.3|11748.7|11749.7|11749.1|11747|11746.4|227
1597118100000|2020-08-11 03:55:00|11749.4|11748.8|11749.2|11748.6|11750.1|11749.5|11748|11747.4|187
1597118400000|2020-08-11 04:00:00|11749|11748.4|11749.9|11749.3|11750.1|11749.5|11748.4|11747.6|186
1597118700000|2020-08-11 04:05:00|11750|11749.4|11750.5|11749.6|11751.4|11750.7|11748.8|11748|276
1597119000000|2020-08-11 04:10:00|11750.3|11749.4|11750.7|11749.8|11751.1|11750.2|11749.5|11748.6|271
1597119300000|2020-08-11 04:15:00|11750.8|11749.9|11753.2|11752.6|11753.4|11752.8|11750.3|11749.7|363
1597119600000|2020-08-11 04:20:00|11753.5|11752.9|11754.1|11753.2|11755.3|11754.7|11753.3|11752.7|264
1597119900000|2020-08-11 04:25:00|11754.2|11753.3|11754.6|11753.7|11755.2|11754.4|11753.9|11753.1|223
1597120200000|2020-08-11 04:30:00|11754.7|11753.8|11752.4|11751.5|11755.2|11754.6|11752.2|11751.4|233
1597120500000|2020-08-11 04:35:00|11752.2|11751.6|11750.6|11750|11752.4|11751.7|11750.4|11749.8|271
1597120800000|2020-08-11 04:40:00|11750.7|11750.1|11753.8|11753.2|11753.9|11753.3|11750.6|11750|181
1597121100000|2020-08-11 04:45:00|11753.7|11753.1|11752.6|11752|11753.9|11753.3|11752.2|11751.6|193
1597121400000|2020-08-11 04:50:00|11752.5|11751.9|11752|11751.4|11752.6|11752|11750.9|11750.3|163
1597121700000|2020-08-11 04:55:00|11751.9|11751.3|11752.5|11751.9|11753.5|11752.9|11751.7|11751|158
1597122000000|2020-08-11 05:00:00|11752.4|11751.8|11751.3|11750.7|11752.8|11752.1|11750.7|11750.1|205
1597122300000|2020-08-11 05:05:00|11751.4|11750.8|11750.2|11749.6|11751.8|11751.2|11750.1|11749.5|183
1597122600000|2020-08-11 05:10:00|11750.3|11749.7|11751.9|11751.3|11752|11751.4|11747.6|11747|284
1597122900000|2020-08-11 05:15:00|11752|11751.4|11754|11753.4|11754.9|11754.3|11751.4|11750.8|247
1597123200000|2020-08-11 05:20:00|11754.1|11753.5|11753.8|11753.2|11755.5|11754.9|11753.1|11752.5|283
1597123500000|2020-08-11 05:25:00|11753.9|11753.3|11753.3|11752.7|11754.2|11753.6|11752.5|11751.8|198
1597123800000|2020-08-11 05:30:00|11753.2|11752.6|11751.4|11750.5|11753.2|11752.6|11750.3|11749.7|273
1597124100000|2020-08-11 05:35:00|11751.2|11750.6|11749.4|11748.8|11751.8|11751.2|11749.3|11748.7|237
1597124400000|2020-08-11 05:40:00|11749.3|11748.7|11747.3|11746.7|11749.4|11748.8|11746.4|11745.8|438
1597124700000|2020-08-11 05:45:00|11747.2|11746.6|11753.9|11753.3|11754|11753.3|11745.2|11744.5|485
1597125000000|2020-08-11 05:50:00|11754.2|11753.6|11751.8|11751.2|11755.4|11754.5|11750.9|11750.3|492
1597125300000|2020-08-11 05:55:00|11751.7|11751.1|11749.8|11748.9|11752|11751.2|11747|11746.1|474
1597125600000|2020-08-11 06:00:00|11750|11749.1|11754.8|11754.2|11755.1|11754.4|11749.5|11748.6|623
1597125900000|2020-08-11 06:05:00|11754.6|11754|11751|11750.1|11757.1|11756.3|11749.8|11749.1|637
1597126200000|2020-08-11 06:10:00|11750.5|11749.9|11744.2|11743.3|11751.6|11751|11742.1|11741.2|755
1597126500000|2020-08-11 06:15:00|11744.1|11743.2|11743.1|11742.5|11744.7|11743.8|11741.7|11740.8|583
1597126800000|2020-08-11 06:20:00|11743|11742.4|11738.9|11738.3|11744.7|11744|11738.2|11737.6|642
1597127100000|2020-08-11 06:25:00|11738.6|11738|11734.1|11733.5|11739.3|11738.6|11730.4|11729.5|731
1597127400000|2020-08-11 06:30:00|11734|11733.4|11736.5|11735.9|11739|11738.4|11733|11732.4|681
1597127700000|2020-08-11 06:35:00|11736.4|11735.8|11733.9|11733.3|11737.4|11736.8|11732.8|11732.2|531
1597128000000|2020-08-11 06:40:00|11734.1|11733.5|11733.5|11732.6|11735.8|11735.2|11732.6|11732|498
1597128300000|2020-08-11 06:45:00|11733.3|11732.7|11728.3|11727.7|11734|11733.3|11727.2|11726.6|656
1597128600000|2020-08-11 06:50:00|11728.2|11727.6|11726.9|11726|11731.7|11731.1|11723.1|11722.5|649
1597128900000|2020-08-11 06:55:00|11727.1|11726.2|11733.9|11733.3|11734.1|11733.4|11723.6|11723|814
1597129200000|2020-08-11 07:00:00|11734|11733.4|11737.1|11736.5|11739.1|11738.5|11733.8|11733.2|775
1597129500000|2020-08-11 07:05:00|11736.9|11736.3|11731.2|11730.6|11737.9|11737.3|11730.9|11730.3|645
1597129800000|2020-08-11 07:10:00|11731.1|11730.5|11733.8|11733.2|11736.5|11735.9|11730.5|11729.9|602
1597130100000|2020-08-11 07:15:00|11733.9|11733.3|11733.5|11732.9|11737.6|11737|11733.4|11732.8|572
1597130400000|2020-08-11 07:20:00|11733.6|11733|11736.3|11735.7|11738.5|11737.9|11732.3|11731.7|622
1597130700000|2020-08-11 07:25:00|11736.1|11735.5|11739.5|11738.9|11744.1|11743.5|11734.4|11733.8|771
1597131000000|2020-08-11 07:30:00|11739.7|11739.1|11741.5|11740.9|11745.1|11744.5|11739.6|11739|732
1597131300000|2020-08-11 07:35:00|11742.1|11741.5|11739|11738.4|11743.7|11743.1|11738.4|11737.8|739
1597131600000|2020-08-11 07:40:00|11739.1|11738.5|11738.3|11737.7|11742.3|11741.7|11734.4|11733.8|724
1597131900000|2020-08-11 07:45:00|11737.9|11737.3|11737.9|11737.3|11739.9|11739.3|11735.9|11735.3|666
1597132200000|2020-08-11 07:50:00|11737.8|11737.2|11743.6|11742.7|11744|11743.4|11737.5|11736.9|712
1597132500000|2020-08-11 07:55:00|11743.2|11742.6|11746.4|11745.8|11748.3|11747.7|11742.9|11742.3|695
1597132800000|2020-08-11 08:00:00|11746.5|11745.9|11750.9|11750.3|11751.6|11750.9|11745|11744.4|730
1597133100000|2020-08-11 08:05:00|11750.8|11750.2|11750.9|11750.3|11754.6|11753.9|11748.4|11747.8|722
1597133400000|2020-08-11 08:10:00|11750.8|11750.2|11767|11766.1|11769.6|11768.9|11750.8|11750.2|1127
1597133700000|2020-08-11 08:15:00|11766.8|11766.2|11764.7|11764.1|11768.7|11768|11763.4|11762.8|871
1597134000000|2020-08-11 08:20:00|11764.6|11764|11769.8|11768.9|11773.1|11772.3|11762.3|11761.7|960
1597134300000|2020-08-11 08:25:00|11769.7|11768.8|11771.9|11771.3|11774.8|11774.2|11767.2|11766.6|786
1597134600000|2020-08-11 08:30:00|11772.1|11771.2|11769.2|11768.6|11772.4|11771.6|11767.5|11766.9|642
1597134900000|2020-08-11 08:35:00|11769|11768.4|11764.1|11763.5|11770.1|11769.5|11763.8|11763.2|728
1597135200000|2020-08-11 08:40:00|11764.4|11763.8|11766.8|11766.2|11769.1|11768.4|11762.3|11761.7|787
1597135500000|2020-08-11 08:45:00|11766.5|11765.9|11765.6|11765|11767|11766.2|11763|11762.3|611
1597135800000|2020-08-11 08:50:00|11765.8|11765.2|11769.6|11769|11772.3|11771.7|11765.8|11765.2|723
1597136100000|2020-08-11 08:55:00|11769.3|11768.7|11773.3|11771.8|11775|11774.2|11768.3|11767.7|808
1597136400000|2020-08-11 09:00:00|11773.2|11771.7|11782.9|11782.3|11784.4|11783.7|11772.3|11770.5|1071
1597136700000|2020-08-11 09:05:00|11783.1|11782.5|11777.1|11776.5|11783.4|11782.8|11776.5|11775.9|733
1597137000000|2020-08-11 09:10:00|11777.2|11776.6|11780.7|11780.1|11781|11780.1|11777|11776.4|668
1597137300000|2020-08-11 09:15:00|11780.6|11780|11783.1|11782.5|11784.4|11783.8|11777.3|11776.7|745
1597137600000|2020-08-11 09:20:00|11783|11782.4|11779.3|11778.7|11785.1|11784.5|11779.2|11778.6|748
1597137900000|2020-08-11 09:25:00|11779.2|11778.6|11781.8|11780.9|11785.2|11784.6|11776.7|11776|780
1597138200000|2020-08-11 09:30:00|11781.7|11781.1|11785.4|11784.5|11786|11785.4|11780.4|11779.7|822
1597138500000|2020-08-11 09:35:00|11785|11784.4|11784.2|11783.3|11786.8|11786|11781.8|11781.2|716
1597138800000|2020-08-11 09:40:00|11784.1|11783.2|11785.6|11784.7|11785.8|11785|11780.6|11779.7|582
1597139100000|2020-08-11 09:45:00|11785.5|11784.6|11784.7|11784.1|11786.7|11786.1|11784|11783.3|584
1597139400000|2020-08-11 09:50:00|11784.6|11784|11783.2|11782.6|11785.6|11785|11780.5|11779.9|599
1597139700000|2020-08-11 09:55:00|11783.3|11782.7|11788|11787.1|11788|11787.1|11779.7|11779.1|623
1597140000000|2020-08-11 10:00:00|11788.1|11787.4|11789.6|11789|11790.3|11789.7|11787.8|11787.2|616
1597140300000|2020-08-11 10:05:00|11789.7|11789.1|11795.9|11795.3|11796.3|11795.7|11789.4|11788.8|726
1597140600000|2020-08-11 10:10:00|11796|11795.4|11797.8|11797.2|11800.8|11800.2|11795.5|11794.9|696
1597140900000|2020-08-11 10:15:00|11797.9|11797.3|11796.6|11796|11798|11797.4|11792.9|11792.3|654
1597141200000|2020-08-11 10:20:00|11797|11796.4|11794|11793.4|11797.2|11796.6|11791.7|11791.1|550
1597141500000|2020-08-11 10:25:00|11793.9|11793.3|11796.7|11795.8|11797.8|11797.1|11792.2|11791.6|486
1597141800000|2020-08-11 10:30:00|11796.4|11795.5|11798.1|11797.5|11799.1|11798.5|11794.2|11793.4|438
1597142100000|2020-08-11 10:35:00|11798|11797.4|11799|11798.4|11808.6|11807.7|11797.7|11797.1|567
1597142400000|2020-08-11 10:40:00|11798.9|11798.3|11796.9|11796|11801.4|11800.8|11795.2|11794.6|696
1597142700000|2020-08-11 10:45:00|11796.8|11795.9|11796.5|11795.9|11800.6|11799.8|11796.2|11795.6|587
1597143000000|2020-08-11 10:50:00|11796.4|11795.8|11791.8|11791.2|11798.1|11797.4|11791.6|11791|643
1597143300000|2020-08-11 10:55:00|11791.9|11791.3|11791.3|11790.7|11796.2|11795.6|11789.5|11788.9|629
1597143600000|2020-08-11 11:00:00|11791.5|11790.9|11784.3|11783.7|11791.6|11791|11783.9|11783.3|688
1597143900000|2020-08-11 11:05:00|11784.4|11783.8|11786.4|11785.8|11788.3|11787.7|11782.7|11782.1|544
1597144200000|2020-08-11 11:10:00|11786.6|11786|11789.3|11788.4|11790.7|11790.1|11786|11785.4|557
1597144500000|2020-08-11 11:15:00|11788.9|11788.3|11790.5|11789.9|11792.5|11791.9|11786|11785.4|574
1597144800000|2020-08-11 11:20:00|11790.6|11790|11790.4|11789.8|11793.2|11792.6|11790.2|11789.5|462
1597145100000|2020-08-11 11:25:00|11790.5|11789.9|11792|11791.4|11793.4|11792.8|11789.1|11788.5|620
1597145400000|2020-08-11 11:30:00|11792.1|11791.5|11794.3|11793.7|11796.7|11796.1|11792.1|11791.5|704
1597145700000|2020-08-11 11:35:00|11794.4|11793.8|11796.5|11795.9|11797.7|11797.1|11793.2|11792.6|544
1597146000000|2020-08-11 11:40:00|11796.4|11795.8|11800.6|11800|11802.9|11802.3|11795.6|11795|735
1597146300000|2020-08-11 11:45:00|11800.7|11800.1|11803.6|11803|11804.3|11803.7|11797.9|11797.3|528
1597146600000|2020-08-11 11:50:00|11803.7|11803.1|11794.7|11794.1|11804.8|11804.2|11794.2|11793.6|794
1597146900000|2020-08-11 11:55:00|11794.6|11794|11780.7|11780.1|11794.8|11794.2|11779|11778.4|973
1597147200000|2020-08-11 12:00:00|11781.1|11780.5|11787.5|11786.9|11789.1|11788.3|11777.5|11776.9|909
1597147500000|2020-08-11 12:05:00|11787.7|11787.1|11786.1|11785.5|11788.1|11787.3|11783.6|11783|617
1597147800000|2020-08-11 12:10:00|11786.2|11785.6|11783.8|11783.2|11786.7|11786.1|11779.6|11779|557
1597148100000|2020-08-11 12:15:00|11783.7|11783.1|11791.8|11791.2|11792.3|11791.6|11782.7|11782.1|604
1597148400000|2020-08-11 12:20:00|11791.7|11791.1|11797.6|11797|11798.9|11798.3|11791.2|11790.6|786
1597148700000|2020-08-11 12:25:00|11797.7|11797.1|11794.6|11793|11800.1|11799.3|11793.8|11792.6|611
1597149000000|2020-08-11 12:30:00|11794.5|11793.2|11790.2|11789.6|11796|11795.1|11788.2|11787.5|825
1597149300000|2020-08-11 12:35:00|11790.3|11789.7|11802.2|11801.6|11803.8|11803.2|11790.2|11789.6|1004
1597149600000|2020-08-11 12:40:00|11802.1|11801.5|11800.2|11799.6|11802.1|11801.5|11797.7|11797|716
1597149900000|2020-08-11 12:45:00|11800|11799.4|11789.9|11789|11807.4|11806.8|11788.6|11787.6|1210
1597150200000|2020-08-11 12:50:00|11790.4|11788.9|11792.6|11792|11794.3|11793.7|11784|11783.4|1167
1597150500000|2020-08-11 12:55:00|11792.4|11791.8|11798|11797.1|11798.9|11798.3|11792|11791.1|930
1597150800000|2020-08-11 13:00:00|11798.1|11797.2|11787|11786.1|11798.1|11797.2|11786.5|11785.9|1157
1597151100000|2020-08-11 13:05:00|11786.9|11786.3|11774.6|11774|11788|11787.3|11772.5|11771.6|1387
1597151400000|2020-08-11 13:10:00|11774.8|11773.9|11764.1|11763.5|11777.4|11776.6|11762.9|11762.3|1294
1597151700000|2020-08-11 13:15:00|11764|11763.4|11771.3|11770.7|11774.2|11773.5|11763.4|11762.6|1166
1597152000000|2020-08-11 13:20:00|11771.4|11770.8|11771.9|11771.3|11772.6|11771.8|11766.2|11765.6|928
1597152300000|2020-08-11 13:25:00|11771.8|11771.2|11767.4|11766.8|11772.2|11771.4|11765.4|11764.8|887
1597152600000|2020-08-11 13:30:00|11767.5|11766.9|11762.1|11761.5|11767.5|11766.9|11760.9|11760.3|1112
1597152900000|2020-08-11 13:35:00|11762.2|11761.6|11765.8|11765.2|11767.3|11766.7|11757.2|11756.6|1137
1597153200000|2020-08-11 13:40:00|11765.9|11765.3|11774.6|11774|11777.1|11776.2|11763.7|11763.1|1161
1597153500000|2020-08-11 13:45:00|11774.4|11773.8|11782|11781.4|11782|11781.4|11774.2|11773.6|1176
1597153800000|2020-08-11 13:50:00|11781.7|11781.1|11784.3|11783.7|11786.4|11785.5|11780.6|11780|995
1597154100000|2020-08-11 13:55:00|11784.5|11783.9|11782.8|11782.2|11792.1|11791.2|11782.3|11781.6|1008
1597154400000|2020-08-11 14:00:00|11782.7|11782.1|11774.9|11774.3|11785.1|11784.2|11774.2|11773.6|970
1597154700000|2020-08-11 14:05:00|11774.8|11774.2|11770.2|11769.6|11776|11775.4|11768|11767.3|873
1597155000000|2020-08-11 14:10:00|11770.4|11769.8|11769.6|11769|11773.8|11773.2|11768.6|11768|806
1597155300000|2020-08-11 14:15:00|11769.7|11769.1|11767.5|11766.9|11772.4|11771.6|11765.9|11765.3|773
1597155600000|2020-08-11 14:20:00|11767.3|11766.7|11775.1|11774.5|11776.2|11775.6|11766.5|11765.9|810
1597155900000|2020-08-11 14:25:00|11775.4|11774.6|11771.1|11770.5|11780.2|11779.6|11771.1|11770.5|782
1597156200000|2020-08-11 14:30:00|11771.2|11770.6|11773.2|11772.6|11773.2|11772.6|11767.8|11767.2|737
1597156500000|2020-08-11 14:35:00|11772.9|11772.3|11774.1|11773.5|11776.2|11775.6|11770|11769.4|641
1597156800000|2020-08-11 14:40:00|11774.2|11773.6|11775.7|11775.1|11777.7|11777.1|11772.1|11771.5|615
1597157100000|2020-08-11 14:45:00|11775.6|11775|11771.9|11771.3|11780.3|11779.7|11771.3|11770.7|789
1597157400000|2020-08-11 14:50:00|11771.8|11771.2|11772.5|11771.9|11775.8|11775|11770.3|11769.7|863
1597157700000|2020-08-11 14:55:00|11772.1|11771.5|11765.7|11765.1|11772.4|11771.8|11764.4|11763.8|909
1597158000000|2020-08-11 15:00:00|11765.6|11765|11772.8|11772.2|11774.2|11773.6|11763|11762.3|894
1597158300000|2020-08-11 15:05:00|11772.7|11772.1|11779.6|11779|11780|11779.2|11772.7|11772.1|824
1597158600000|2020-08-11 15:10:00|11779.5|11778.9|11788.3|11787.7|11788.7|11788.1|11778|11777.4|895
1597158900000|2020-08-11 15:15:00|11788.4|11787.8|11776.6|11776|11789.3|11788.4|11776.1|11775.4|667
1597159200000|2020-08-11 15:20:00|11776.5|11775.9|11770.9|11770.3|11778.6|11778|11770.8|11770.2|669
1597159500000|2020-08-11 15:25:00|11770.7|11770.1|11771.1|11770.2|11772.4|11771.8|11768.8|11768.2|724
1597159800000|2020-08-11 15:30:00|11771|11770.4|11774.2|11773.6|11774.9|11774.3|11768.3|11767.7|687
1597160100000|2020-08-11 15:35:00|11773.9|11773.3|11778.7|11778.1|11782.9|11782.3|11773.8|11773.2|713
1597160400000|2020-08-11 15:40:00|11778.6|11778|11774.5|11773.9|11781.2|11780.5|11773.8|11773.2|604
1597160700000|2020-08-11 15:45:00|11774.4|11773.8|11767.8|11766.9|11775|11774.4|11766.1|11765.5|766
1597161000000|2020-08-11 15:50:00|11767.7|11766.8|11764.6|11764|11768.6|11768|11763.3|11762.7|650
1597161300000|2020-08-11 15:55:00|11764.7|11764.1|11763.8|11762.9|11769|11768.4|11762.3|11761.7|742
1597161600000|2020-08-11 16:00:00|11763.7|11763.1|11764.1|11763.5|11766.1|11765.5|11762.3|11761.7|589
1597161900000|2020-08-11 16:05:00|11764|11763.4|11764.5|11763.9|11767.6|11767|11762.3|11761.7|614
1597162200000|2020-08-11 16:10:00|11764.6|11764|11766.3|11765.4|11766.3|11765.6|11762.9|11762.3|399
1597162500000|2020-08-11 16:15:00|11766.1|11765.5|11767.2|11766.6|11767.2|11766.6|11763.9|11763.3|330
1597162800000|2020-08-11 16:20:00|11767.3|11766.7|11771.2|11770.6|11772.9|11772.3|11766.7|11766.1|593
1597163100000|2020-08-11 16:25:00|11771.3|11770.7|11774.1|11773.5|11774.7|11774.1|11770.8|11770.2|398
1597163400000|2020-08-11 16:30:00|11774.2|11773.6|11772.6|11772|11774.5|11773.9|11771|11770.4|468
1597163700000|2020-08-11 16:35:00|11772.7|11772.1|11775.8|11774.9|11775.8|11775.1|11772.3|11771.7|498
1597164000000|2020-08-11 16:40:00|11775.5|11775|11772.7|11772.1|11775.8|11775|11772.1|11771.5|508
1597164300000|2020-08-11 16:45:00|11772.8|11772.2|11773.6|11773|11775.3|11774.5|11772|11771.4|530
1597164600000|2020-08-11 16:50:00|11773.7|11773.1|11773.4|11772.8|11774.8|11774.1|11772.3|11771.7|425
1597164900000|2020-08-11 16:55:00|11773.3|11772.7|11771.6|11771|11774|11773.4|11769.1|11768.5|579
1597165200000|2020-08-11 17:00:00|11771.7|11771.1|11766|11765.4|11772.1|11771.5|11766|11765.4|504
1597165500000|2020-08-11 17:05:00|11765.8|11765.2|11764.5|11763.9|11766.9|11766.3|11761.8|11761.2|584
1597165800000|2020-08-11 17:10:00|11764.6|11764|11762.9|11762.3|11764.6|11764|11761.1|11760.5|602
1597166100000|2020-08-11 17:15:00|11763|11762.4|11764.9|11764.3|11765|11764.4|11761.6|11761|478
1597166400000|2020-08-11 17:20:00|11765|11764.4|11764.1|11763.5|11765.5|11764.9|11761|11760.4|567
1597166700000|2020-08-11 17:25:00|11764.2|11763.6|11762.5|11761.9|11764.6|11764|11762|11761.4|475
1597167000000|2020-08-11 17:30:00|11762.6|11762|11756.3|11755.7|11763.1|11762.4|11755.6|11755|645
1597167300000|2020-08-11 17:35:00|11756.4|11755.8|11759.8|11759.2|11760|11759.4|11755.1|11754.5|543
1597167600000|2020-08-11 17:40:00|11759.7|11759.1|11762.6|11762|11762.6|11762|11758.7|11758.1|436
1597167900000|2020-08-11 17:45:00|11762.5|11761.9|11763|11762.4|11764.2|11763.6|11760|11759.4|482
1597168200000|2020-08-11 17:50:00|11762.9|11762.3|11759.4|11758.8|11763.2|11762.6|11758|11757.4|508
1597168500000|2020-08-11 17:55:00|11759.5|11758.9|11763.4|11762.8|11763.6|11763|11759.5|11758.7|607
1597168800000|2020-08-11 18:00:00|11763.3|11762.7|11760.9|11760.3|11764|11763.4|11759|11758.2|622
1597169100000|2020-08-11 18:05:00|11761|11760.4|11761.4|11760.8|11764.1|11763.5|11759.8|11759.2|506
1597169400000|2020-08-11 18:10:00|11761.5|11760.9|11762.1|11761.5|11763.5|11762.8|11758.8|11758.1|515
1597169700000|2020-08-11 18:15:00|11762.2|11761.6|11762.5|11761.9|11765.8|11765.2|11761.2|11760.4|499
1597170000000|2020-08-11 18:20:00|11762.4|11761.8|11760.4|11759.8|11763.6|11763|11760.3|11759.7|437
1597170300000|2020-08-11 18:25:00|11760.3|11759.7|11756.3|11755.4|11761.4|11760.8|11756.1|11755.3|618
1597170600000|2020-08-11 18:30:00|11756.2|11755.3|11753.3|11752.7|11756.8|11756.2|11752.3|11751.7|758
1597170900000|2020-08-11 18:35:00|11753.4|11752.8|11747.6|11746.7|11753.5|11752.9|11745.6|11744.7|732
1597171200000|2020-08-11 18:40:00|11747.5|11746.6|11745.5|11744.9|11751|11750.4|11744|11743.4|761
1597171500000|2020-08-11 18:45:00|11745.8|11745.2|11742.6|11742|11746.2|11745.6|11742|11741.3|697
1597171800000|2020-08-11 18:50:00|11742.7|11742.1|11747.1|11746.5|11747.6|11747|11742.6|11742|557
1597172100000|2020-08-11 18:55:00|11747.2|11746.6|11745.5|11744.9|11747.6|11747|11745.5|11744.9|536
1597172400000|2020-08-11 19:00:00|11745.4|11744.8|11743.2|11742.6|11747.1|11746.5|11742.1|11741.5|676
1597172700000|2020-08-11 19:05:00|11743.1|11742.5|11737.5|11736.9|11744.2|11743.6|11736|11735.3|706
1597173000000|2020-08-11 19:10:00|11737.4|11736.8|11734.6|11733.7|11739.7|11738.9|11734.4|11733.5|707
1597173300000|2020-08-11 19:15:00|11734.7|11733.8|11734.8|11734.2|11737.2|11736.4|11733.5|11732.9|759
1597173600000|2020-08-11 19:20:00|11734.7|11734.1|11733.7|11732.8|11736.1|11735.4|11732.5|11731.9|651
1597173900000|2020-08-11 19:25:00|11733.9|11733|11736|11735.4|11737.7|11736.9|11733.1|11732.5|609
1597174200000|2020-08-11 19:30:00|11736.1|11735.5|11732.7|11731.8|11737.3|11736.5|11732.4|11731.8|560
1597174500000|2020-08-11 19:35:00|11732.6|11732|11731.7|11730.8|11735.1|11734.3|11731.2|11730.6|475
1597174800000|2020-08-11 19:40:00|11732|11731.4|11730.5|11729.9|11733.6|11733|11729.8|11729.2|584
1597175100000|2020-08-11 19:45:00|11730.4|11729.8|11730.1|11729.5|11731.1|11730.2|11728.6|11728|499
1597175400000|2020-08-11 19:50:00|11730|11729.4|11731.8|11731.2|11733.9|11733|11728.6|11728|536
1597175700000|2020-08-11 19:55:00|11732.1|11731.3|11736.4|11735.5|11736.4|11735.5|11732|11731.3|437
1597176000000|2020-08-11 20:00:00|11736.3|11735.4|11731.7|11730.8|11736.3|11735.4|11729.6|11728.7|446
1597176300000|2020-08-11 20:05:00|11731.8|11730.9|11735.2|11734.3|11735.4|11734.5|11731.7|11730.8|254
1597176600000|2020-08-11 20:10:00|11735.3|11734.4|11734.7|11733.8|11735.3|11734.5|11732.8|11731.9|236
1597176900000|2020-08-11 20:15:00|11734.8|11733.9|11731.7|11731.1|11734.9|11734.2|11731.6|11731|208
1597177200000|2020-08-11 20:20:00|11731.6|11731|11733|11732.1|11733.6|11732.9|11730.9|11730.3|207
1597177500000|2020-08-11 20:25:00|11733.1|11732.2|11735.5|11734.6|11735.8|11735.1|11732.7|11732.1|238
1597177800000|2020-08-11 20:30:00|11735.4|11734.8|11737.8|11736.9|11738|11737.1|11734.7|11733.9|294
1597178100000|2020-08-11 20:35:00|11737.9|11737|11739.3|11738.4|11739.4|11738.5|11737.4|11736.6|264
1597178400000|2020-08-11 20:40:00|11739.2|11738.3|11739.5|11738.6|11739.8|11738.9|11738.3|11737.4|195
1597178700000|2020-08-11 20:45:00|11739.6|11738.7|11739.9|11739|11740.2|11739.3|11739.2|11738.3|206
1597179000000|2020-08-11 20:50:00|11739.8|11738.9|11740.3|11739.4|11740.6|11739.6|11739.4|11738.5|182
1597179300000|2020-08-11 20:55:00|11740.5|11739.6|11740.7|11739.8|11741.5|11740.1|11739.6|11739|241
1597179600000|2020-08-11 21:00:00|11741|11739|11741.4|11738.4|11746.4|11740.4|11741|11738.3|99
1597179900000|2020-08-11 21:05:00|11741.6|11739|11741.3|11739.2|11742.9|11740.6|11740.2|11738.7|185
1597180200000|2020-08-11 21:10:00|11740.9|11739.6|11741.4|11738.5|11742.9|11739.7|11740|11737.6|185
1597180500000|2020-08-11 21:15:00|11742.2|11738.4|11744.4|11739|11748.8|11743.4|11740.4|11738.4|344
1597180800000|2020-08-11 21:20:00|11744.3|11738.9|11745.2|11739.2|11746.7|11743.5|11743.2|11738.3|563
1597181100000|2020-08-11 21:25:00|11745|11739|11743.4|11739.8|11745.3|11741.2|11742.6|11738.3|245
1597181400000|2020-08-11 21:30:00|11743.3|11739.9|11743.8|11739.5|11748.2|11742.2|11742.9|11738.9|282
1597181700000|2020-08-11 21:35:00|11744.1|11739.4|11745.3|11740.3|11749.3|11745.2|11743|11739.2|573
1597182000000|2020-08-11 21:40:00|11745.1|11740.2|11745.2|11740.8|11746.3|11743.7|11742.8|11739.1|412
1597182300000|2020-08-11 21:45:00|11745.1|11740.7|11745.5|11740.3|11746.7|11742.2|11744|11739.9|360
1597182600000|2020-08-11 21:50:00|11745.4|11740.2|11745.3|11741.5|11746.4|11741.7|11744.8|11740.1|339
1597182900000|2020-08-11 21:55:00|11745.6|11741.3|11743.1|11739.7|11747|11741.6|11742.7|11739.1|314
1597183200000|2020-08-11 22:00:00|11743.2|11739.6|11744.8|11740.9|11745.2|11741.7|11741.7|11739.2|886
1597183500000|2020-08-11 22:05:00|11744.9|11741.2|11745|11743.5|11745.8|11743.8|11743.3|11739.7|950
1597183800000|2020-08-11 22:10:00|11744.9|11743.6|11744.3|11743|11745|11744|11742.9|11741.6|347
1597184100000|2020-08-11 22:15:00|11744.2|11743.1|11744.1|11743.2|11744.3|11743.3|11743.6|11742.3|248
1597184400000|2020-08-11 22:20:00|11744.3|11743.1|11744.1|11743.2|11745.2|11744.2|11744|11743|174
1597184700000|2020-08-11 22:25:00|11744.2|11743.3|11743.6|11742.7|11744.2|11743.3|11742.9|11741.9|198
1597185000000|2020-08-11 22:30:00|11743.5|11742.6|11745|11744.1|11745.1|11744.2|11743.5|11742.6|254
1597185300000|2020-08-11 22:35:00|11744.9|11744|11744.8|11743.9|11745.3|11744.4|11744|11743|178
1597185600000|2020-08-11 22:40:00|11744.7|11743.8|11745.2|11744.3|11745.5|11744.6|11744.3|11743.3|168
1597185900000|2020-08-11 22:45:00|11745.1|11744.2|11743.7|11742.8|11745.2|11744.3|11743.7|11742.8|143
1597186200000|2020-08-11 22:50:00|11743.8|11742.9|11745.1|11744.2|11745.5|11744.4|11743.7|11742.8|131
1597186500000|2020-08-11 22:55:00|11745.2|11744.3|11743.8|11742.9|11745.2|11744.3|11743.7|11742.8|154
1597186800000|2020-08-11 23:00:00|11744|11742.8|11743.2|11742.3|11744.4|11743.5|11743|11742.1|175
1597187100000|2020-08-11 23:05:00|11743.3|11742.4|11740.1|11739.2|11743.9|11743|11740|11739.1|173
1597187400000|2020-08-11 23:10:00|11740|11739.1|11736.6|11735.7|11740.3|11739.4|11736.4|11735.6|308
1597187700000|2020-08-11 23:15:00|11736.5|11735.6|11735.7|11734.8|11737.2|11736.3|11734.1|11733.2|194
1597188000000|2020-08-11 23:20:00|11735.8|11734.9|11736.6|11735.7|11738.2|11737.4|11735.8|11734.9|221
1597188300000|2020-08-11 23:25:00|11736.7|11735.8|11736.2|11735.3|11737|11736.2|11736|11735.1|207
1597188600000|2020-08-11 23:30:00|11736.3|11735.4|11739|11738.4|11739.4|11738.7|11736.2|11735.3|211
1597188900000|2020-08-11 23:35:00|11738.9|11738.3|11739.1|11738.2|11740|11739.2|11738.9|11738.1|198
1597189200000|2020-08-11 23:40:00|11739.2|11738.3|11740.1|11739.2|11740.1|11739.2|11738.7|11737.8|138
1597189500000|2020-08-11 23:45:00|11740|11739.1|11739.7|11738.8|11740.2|11739.3|11739.2|11738.3|207
1597189800000|2020-08-11 23:50:00|11739.8|11738.9|11736.7|11735.8|11740.3|11739.6|11736.7|11735.8|228
1597190100000|2020-08-11 23:55:00|11736.8|11735.9|11735.4|11734.5|11737.5|11736.7|11735.2|11734.3|217
1597190400000|2020-08-12 00:00:00|11735.3|11734.4|11741.1|11740.2|11741.8|11740.9|11735.3|11734.4|448
1597190700000|2020-08-12 00:05:00|11741.2|11740.3|11742.1|11741.2|11743.3|11742.4|11740.2|11739.3|419
1597191000000|2020-08-12 00:10:00|11742|11741.1|11741.2|11740.3|11742.8|11741.9|11740.5|11739.6|193
1597191300000|2020-08-12 00:15:00|11741.3|11740.4|11741.6|11740.7|11743.5|11742.6|11741.2|11740.3|233
1597191600000|2020-08-12 00:20:00|11741.7|11740.8|11742.3|11741.4|11743.2|11742.3|11741.1|11740.1|264
1597191900000|2020-08-12 00:25:00|11742.4|11741.5|11734.5|11733.6|11742.6|11741.7|11734.4|11733.5|337
1597192200000|2020-08-12 00:30:00|11734.2|11733.3|11733.3|11732.4|11735.6|11734.7|11731.4|11730.5|503
1597192500000|2020-08-12 00:35:00|11733.4|11732.5|11726.4|11725.8|11733.4|11732.5|11726.4|11725.8|588
1597192800000|2020-08-12 00:40:00|11726.6|11725.5|11730.7|11729.8|11731|11730.1|11726.6|11725.5|464
1597193100000|2020-08-12 00:45:00|11730.6|11729.7|11734.8|11733.9|11735.2|11734.3|11729.6|11728.7|474
1597193400000|2020-08-12 00:50:00|11734.9|11734|11734.7|11733.8|11736.7|11735.8|11733.8|11732.9|466
1597193700000|2020-08-12 00:55:00|11735|11734.1|11734.5|11733.6|11737.8|11736.9|11732.8|11732.2|581
1597194000000|2020-08-12 01:00:00|11734.6|11733.7|11740.9|11740|11741.6|11740.7|11733.7|11732.8|480
1597194300000|2020-08-12 01:05:00|11740.6|11739.7|11740.5|11739.9|11741.7|11740.9|11738.6|11737.7|379
1597194600000|2020-08-12 01:10:00|11740.6|11740|11739.2|11738.3|11741|11740.4|11737.9|11737.1|402
1597194900000|2020-08-12 01:15:00|11739.1|11738.2|11740.1|11739.2|11741.3|11740.6|11738.4|11737.5|383
1597195200000|2020-08-12 01:20:00|11740|11739.1|11737.1|11736.2|11740|11739.1|11736.5|11735.6|352
1597195500000|2020-08-12 01:25:00|11737|11736.1|11740|11739.1|11740.2|11739.3|11736.6|11735.7|420
1597195800000|2020-08-12 01:30:00|11739.9|11739|11738.9|11738|11741.4|11740.5|11737.6|11736.7|375
1597196100000|2020-08-12 01:35:00|11738.7|11737.8|11738.3|11737.4|11739.8|11738.9|11738.1|11737.2|302
1597196400000|2020-08-12 01:40:00|11738.2|11737.3|11732.4|11731.5|11738.3|11737.4|11731.9|11731|443
1597196700000|2020-08-12 01:45:00|11732.3|11731.4|11726.9|11726|11732.3|11731.4|11725.5|11724.6|792
1597197000000|2020-08-12 01:50:00|11727|11726.1|11729.5|11728.6|11729.8|11728.9|11726.8|11725.9|549
1597197300000|2020-08-12 01:55:00|11729.4|11728.5|11730|11729.1|11730.3|11729.4|11727.4|11726.7|482
1597197600000|2020-08-12 02:00:00|11729.8|11728.9|11718.2|11717.3|11730|11729.1|11716.9|11716|1012
1597197900000|2020-08-12 02:05:00|11718.4|11717.5|11722.7|11721.8|11724.2|11723.3|11717.5|11716.6|819
1597198200000|2020-08-12 02:10:00|11722.8|11721.9|11725.1|11724.2|11726.8|11725.9|11721.7|11720.9|661
1597198500000|2020-08-12 02:15:00|11725.2|11724.3|11720.9|11720.3|11727.6|11726.7|11720.7|11720|605
1597198800000|2020-08-12 02:20:00|11721.1|11720.2|11722.8|11721.9|11723.3|11722.4|11716.2|11715.6|581
1597199100000|2020-08-12 02:25:00|11722.9|11722|11725.8|11724.9|11726.4|11725.5|11722.3|11721.5|486
1597199400000|2020-08-12 02:30:00|11725.9|11725|11730.2|11729.3|11730.8|11730.2|11724|11723.2|595
1597199700000|2020-08-12 02:35:00|11730.1|11729.2|11729.6|11728.7|11730.1|11729.5|11726.1|11725.2|440
1597200000000|2020-08-12 02:40:00|11729.7|11728.8|11730.4|11729.5|11732.7|11731.8|11729|11728.1|486
1597200300000|2020-08-12 02:45:00|11730.3|11729.4|11728|11727.1|11731.1|11730.2|11727.6|11726.7|409
1597200600000|2020-08-12 02:50:00|11727.7|11726.9|11720.1|11719.2|11727.9|11727|11720|11719.1|613
1597200900000|2020-08-12 02:55:00|11720.2|11719.3|11720.9|11720|11722.3|11721.5|11719.5|11718.7|501
1597201200000|2020-08-12 03:00:00|11720.7|11719.8|11720.1|11719.2|11724.4|11723.5|11719.8|11719.1|514
1597201500000|2020-08-12 03:05:00|11720|11719.1|11717.6|11716.7|11721.5|11720.6|11716.8|11715.9|558
1597201800000|2020-08-12 03:10:00|11717.5|11716.6|11719.4|11718.5|11721.2|11720.3|11716.9|11716|389
1597202100000|2020-08-12 03:15:00|11719.2|11718.3|11718.5|11717.6|11719.8|11718.9|11716.9|11716|386
1597202400000|2020-08-12 03:20:00|11718.4|11717.5|11720.4|11719.5|11722.3|11721.5|11718.4|11717.5|425
1597202700000|2020-08-12 03:25:00|11720.2|11719.3|11721.7|11720.8|11722|11721.1|11717.3|11716.4|498
1597203000000|2020-08-12 03:30:00|11721.8|11720.9|11724.5|11723.6|11725.3|11724.4|11721.2|11720.3|530
1597203300000|2020-08-12 03:35:00|11724.7|11723.8|11723.7|11722.8|11725.4|11724.5|11723.5|11722.6|380
1597203600000|2020-08-12 03:40:00|11723.6|11722.7|11720.5|11719.6|11724.1|11723.3|11720.5|11719.6|389
1597203900000|2020-08-12 03:45:00|11720.4|11719.5|11720.7|11719.8|11722|11721.1|11719.5|11718.6|372
1597204200000|2020-08-12 03:50:00|11720.4|11719.5|11722.6|11721.7|11723.5|11722.7|11719.1|11718.2|318
1597204500000|2020-08-12 03:55:00|11722.9|11722|11721.7|11720.8|11724.7|11723.8|11721.6|11720.7|423
1597204800000|2020-08-12 04:00:00|11721.3|11720.4|11720.9|11720|11721.4|11720.5|11719.1|11718.2|399
1597205100000|2020-08-12 04:05:00|11720.8|11719.9|11718.7|11717.8|11721.1|11720.3|11718.4|11717.6|333
1597205400000|2020-08-12 04:10:00|11718.8|11717.9|11719.1|11718.2|11719.3|11718.6|11718|11717.1|300
1597205700000|2020-08-12 04:15:00|11718.9|11718|11720.6|11719.7|11721.2|11720.3|11718.7|11718|241
1597206000000|2020-08-12 04:20:00|11720.7|11719.8|11718|11717.1|11721.2|11720.4|11717.3|11716.4|348
1597206300000|2020-08-12 04:25:00|11717.9|11717|11713.1|11712.5|11718.2|11717.4|11712.3|11711.7|477
1597206600000|2020-08-12 04:30:00|11713.2|11712.3|11713.9|11713|11714.2|11713.5|11711.5|11710.7|488
1597206900000|2020-08-12 04:35:00|11713.8|11712.9|11717.6|11716.7|11718|11717.3|11713.8|11712.9|419
1597207200000|2020-08-12 04:40:00|11717.5|11716.6|11716.8|11715.9|11719.1|11718.3|11716|11715.3|340
1597207500000|2020-08-12 04:45:00|11716.7|11715.8|11716.9|11716.3|11718.7|11717.8|11715.9|11715|390
1597207800000|2020-08-12 04:50:00|11717|11716.4|11715|11714.4|11717.6|11716.7|11714.6|11713.8|361
1597208100000|2020-08-12 04:55:00|11715.1|11714.5|11714.7|11713.8|11716.3|11715.4|11713.2|11712.3|350
1597208400000|2020-08-12 05:00:00|11714.8|11713.9|11714.3|11713.4|11715.8|11715|11712.6|11711.8|362
1597208700000|2020-08-12 05:05:00|11714.2|11713.3|11714.2|11713.3|11714.8|11714.1|11712.6|11711.9|337
1597209000000|2020-08-12 05:10:00|11714.1|11713.2|11715|11714.4|11715.6|11715|11713.2|11712.4|367
1597209300000|2020-08-12 05:15:00|11714.9|11714.3|11718.2|11717.6|11718.5|11717.8|11714|11713.1|470
1597209600000|2020-08-12 05:20:00|11717.9|11717.3|11720.7|11720.1|11721.4|11720.7|11717.2|11716.6|458
1597209900000|2020-08-12 05:25:00|11720.8|11720.2|11718.1|11717.5|11721.3|11720.7|11717.3|11716.7|323
1597210200000|2020-08-12 05:30:00|11718|11717.4|11721.8|11720.9|11722|11721.1|11717.7|11717.1|291
1597210500000|2020-08-12 05:35:00|11721.7|11720.8|11723.2|11722.3|11723.4|11722.6|11721.1|11720.5|291
1597210800000|2020-08-12 05:40:00|11723.3|11722.4|11724.2|11723.3|11724.3|11723.4|11721.4|11720.7|281
1597211100000|2020-08-12 05:45:00|11723.8|11723.2|11723.7|11722.8|11724.2|11723.5|11722.6|11721.8|255
1597211400000|2020-08-12 05:50:00|11723.8|11722.9|11723.6|11723|11725.3|11724.6|11722.6|11722|345
1597211700000|2020-08-12 05:55:00|11723.8|11723.2|11723.6|11722.7|11724.1|11723.4|11721.7|11720.9|262
1597212000000|2020-08-12 06:00:00|11724.1|11722.9|11727|11726.4|11727.3|11726.4|11721.1|11720.3|502
1597212300000|2020-08-12 06:05:00|11727.1|11726.2|11732.5|11731.9|11732.8|11732|11726|11725.4|627
1597212600000|2020-08-12 06:10:00|11732.7|11732.1|11730.2|11729.3|11733.8|11732.9|11729.4|11728.7|639
1597212900000|2020-08-12 06:15:00|11730.1|11729.2|11733.3|11732.4|11734.8|11734.1|11730.1|11729.2|593
1597213200000|2020-08-12 06:20:00|11733.4|11732.5|11733.1|11732.2|11733.6|11733|11730.6|11729.9|487
1597213500000|2020-08-12 06:25:00|11733.2|11732.3|11729.2|11728.3|11733.2|11732.5|11727.5|11726.9|638
1597213800000|2020-08-12 06:30:00|11729.1|11728.2|11733.1|11732.5|11733.2|11732.6|11727|11726.1|502
1597214100000|2020-08-12 06:35:00|11733|11732.4|11736.3|11735.4|11739.1|11738.5|11733|11732.4|649
1597214400000|2020-08-12 06:40:00|11736.1|11735.5|11734.6|11733.7|11738.9|11738|11734.2|11733.4|637
1597214700000|2020-08-12 06:45:00|11734.7|11733.8|11735.2|11734.6|11736.4|11735.6|11731.6|11730.7|595
1597215000000|2020-08-12 06:50:00|11735.1|11734.5|11732|11731.1|11736|11735.3|11731.8|11731.1|702
1597215300000|2020-08-12 06:55:00|11731.7|11731|11726.3|11725.4|11733.7|11733|11724.5|11723.6|763
1597215600000|2020-08-12 07:00:00|11726.4|11725.5|11729.6|11729|11732.3|11731.5|11725.6|11724.9|743
1597215900000|2020-08-12 07:05:00|11729.5|11728.9|11729.5|11728.6|11730.8|11729.9|11726|11725.3|673
1597216200000|2020-08-12 07:10:00|11729.7|11728.8|11732.6|11731.7|11734.7|11733.9|11728.3|11727.7|793
1597216500000|2020-08-12 07:15:00|11732.7|11731.8|11731.4|11730.8|11735.2|11734.5|11730.2|11729.6|663
1597216800000|2020-08-12 07:20:00|11731.5|11730.9|11732.6|11731.7|11733.2|11732.4|11728.4|11727.6|655
1597217100000|2020-08-12 07:25:00|11732.7|11731.8|11735|11734.1|11738.3|11737.7|11732|11731.2|617
1597217400000|2020-08-12 07:30:00|11735.1|11734.2|11736.4|11735.8|11740.1|11739.2|11733.4|11732.7|805
1597217700000|2020-08-12 07:35:00|11736.2|11735.3|11745.7|11745.1|11746.2|11745.6|11735.5|11734.8|967
1597218000000|2020-08-12 07:40:00|11745.6|11745|11738|11737.1|11745.8|11745|11737.2|11736.6|736
1597218300000|2020-08-12 07:45:00|11737.9|11737.3|11742.9|11742.3|11744.9|11744|11737.6|11736.8|697
1597218600000|2020-08-12 07:50:00|11743|11742.1|11745.6|11745|11749.1|11748.2|11739.5|11738.7|842
1597218900000|2020-08-12 07:55:00|11745.7|11744.8|11749|11748.1|11750.7|11749.9|11745.4|11744.8|782
1597219200000|2020-08-12 08:00:00|11749.1|11748.5|11742.5|11741.9|11750.6|11749.8|11742.4|11741.6|806
1597219500000|2020-08-12 08:05:00|11742.4|11741.8|11750.5|11749.9|11751.2|11750.5|11741.4|11740.8|685
1597219800000|2020-08-12 08:10:00|11750.6|11750|11747.4|11746.8|11753.2|11752.5|11746.2|11745.3|730
1597220100000|2020-08-12 08:15:00|11747.5|11746.9|11751.8|11750.9|11752.3|11751.6|11744.6|11743.7|680
1597220400000|2020-08-12 08:20:00|11751.9|11751|11752.8|11751.9|11756.3|11755.5|11751.8|11750.9|706
1597220700000|2020-08-12 08:25:00|11753|11752.1|11758.3|11757.4|11759.3|11758.5|11753|11752.1|812
1597221000000|2020-08-12 08:30:00|11758.2|11757.3|11754.5|11753.9|11761|11760.4|11754.4|11753.8|676
1597221300000|2020-08-12 08:35:00|11754.4|11753.8|11754.8|11753.9|11757.3|11756.5|11752.8|11752|633
1597221600000|2020-08-12 08:40:00|11754.9|11754|11750.7|11749.8|11759.4|11758.8|11750.1|11749.5|665
1597221900000|2020-08-12 08:45:00|11750.8|11749.9|11748.5|11747.9|11753.1|11752.4|11747.5|11746.7|698
1597222200000|2020-08-12 08:50:00|11748.4|11747.8|11749.9|11749|11750.2|11749.5|11746.9|11746.1|672
1597222500000|2020-08-12 08:55:00|11749.7|11748.8|11748.3|11747.2|11751.3|11750.5|11746.6|11746|575
1597222800000|2020-08-12 09:00:00|11748.2|11747.3|11749.3|11748.4|11750|11749.3|11744.9|11744.2|560
1597223100000|2020-08-12 09:05:00|11749.5|11748.9|11750.8|11750.2|11751.3|11750.7|11746.5|11745.8|565
1597223400000|2020-08-12 09:10:00|11750.7|11750.1|11757|11756.4|11757.7|11757.1|11749.8|11749.2|668
1597223700000|2020-08-12 09:15:00|11757.1|11756.5|11762.9|11762|11766.5|11765.4|11757.1|11756.5|900
1597224000000|2020-08-12 09:20:00|11762.8|11761.9|11762|11761.4|11765.4|11764.7|11759.5|11758.7|697
1597224300000|2020-08-12 09:25:00|11761.9|11761.3|11765|11764.1|11768|11767.1|11759.9|11759.1|596
1597224600000|2020-08-12 09:30:00|11765.1|11764.2|11770.1|11769.2|11773.4|11772.6|11763.1|11762.5|770
1597224900000|2020-08-12 09:35:00|11770.2|11769.3|11770|11769.4|11772.3|11771.6|11765.3|11764.6|572
1597225200000|2020-08-12 09:40:00|11770.1|11769.5|11768.7|11768.1|11775.7|11774.9|11767.8|11767.2|568
1597225500000|2020-08-12 09:45:00|11768.6|11768|11768|11767.4|11770.1|11769.3|11767.1|11766.5|548
1597225800000|2020-08-12 09:50:00|11768.2|11767.6|11768.3|11767.7|11772|11771.4|11767.4|11766.8|605
1597226100000|2020-08-12 09:55:00|11768.4|11767.8|11768|11767.4|11770.1|11769.5|11765.2|11764.6|477
1597226400000|2020-08-12 10:00:00|11768.2|11767.6|11765.6|11765|11768.6|11768|11764.6|11763.9|468
1597226700000|2020-08-12 10:05:00|11765.5|11764.9|11768.1|11767.5|11770.5|11769.9|11764.5|11763.9|564
1597227000000|2020-08-12 10:10:00|11768.3|11767.4|11773.5|11772.9|11775|11774.4|11767.4|11766.8|642
1597227300000|2020-08-12 10:15:00|11773.8|11773.2|11770|11769.4|11774.6|11774|11769.1|11768.2|645
1597227600000|2020-08-12 10:20:00|11769.8|11769.2|11764.4|11763.8|11772.9|11772.2|11764.3|11763.7|508
1597227900000|2020-08-12 10:25:00|11764.5|11763.9|11771.1|11770.2|11771.6|11771|11764.4|11763.8|563
1597228200000|2020-08-12 10:30:00|11770.9|11770.3|11771|11770.4|11771.9|11771.3|11768.7|11768.1|467
1597228500000|2020-08-12 10:35:00|11771.1|11770.5|11773.3|11772.7|11775.3|11774.7|11770.6|11770|499
1597228800000|2020-08-12 10:40:00|11773.2|11772.6|11768.5|11767.6|11773.7|11773|11767.7|11767.1|519
1597229100000|2020-08-12 10:45:00|11768.4|11767.8|11767.9|11767.3|11772.7|11772.1|11767.2|11766.6|557
1597229400000|2020-08-12 10:50:00|11768|11767.4|11772.8|11771.9|11772.9|11772.1|11766.8|11766.2|646
1597229700000|2020-08-12 10:55:00|11772.9|11772|11778.6|11778|11779.7|11778.9|11772.2|11771.6|630
1597230000000|2020-08-12 11:00:00|11778.5|11777.9|11774.5|11773.9|11779.1|11778.5|11773|11772.4|669
1597230300000|2020-08-12 11:05:00|11774.4|11773.8|11770|11769.4|11774.8|11774.2|11769.7|11769.1|511
1597230600000|2020-08-12 11:10:00|11769.9|11769.3|11774.9|11774.3|11776.4|11775.8|11769.1|11768.5|507
1597230900000|2020-08-12 11:15:00|11774.7|11774.1|11773|11772.4|11777.4|11776.8|11772.1|11771.5|637
1597231200000|2020-08-12 11:20:00|11773.1|11772.5|11767.2|11766.6|11775.3|11774.5|11767|11766.4|827
1597231500000|2020-08-12 11:25:00|11767.6|11767|11763.4|11762.8|11768.1|11767.5|11762.6|11762|664
1597231800000|2020-08-12 11:30:00|11763.1|11762.5|11763.6|11763|11766.4|11765.8|11762.3|11761.6|646
1597232100000|2020-08-12 11:35:00|11763.8|11763.2|11761.1|11760.5|11764.7|11764.1|11760.8|11760.1|530
1597232400000|2020-08-12 11:40:00|11761.2|11760.6|11762.2|11761.6|11763.8|11763.1|11760.1|11759.3|621
1597232700000|2020-08-12 11:45:00|11762.3|11761.7|11757.9|11757.3|11763.2|11762.4|11756.9|11756.3|711
1597233000000|2020-08-12 11:50:00|11758|11757.4|11756.5|11755.6|11761.2|11760.4|11756.2|11755.6|670
1597233300000|2020-08-12 11:55:00|11756.6|11756|11767|11766.4|11767.2|11766.6|11756.6|11755.8|740
1597233600000|2020-08-12 12:00:00|11767.2|11766.6|11768.9|11768|11772.9|11772.3|11765.6|11764.9|869
1597233900000|2020-08-12 12:05:00|11768.8|11767.9|11769.3|11768.7|11775.6|11774.7|11767.5|11766.7|768
1597234200000|2020-08-12 12:10:00|11769.4|11768.5|11771.2|11770.3|11772.6|11772|11768.4|11767.8|619
1597234500000|2020-08-12 12:15:00|11771.9|11771.3|11773.8|11773.2|11774.5|11773.9|11768.8|11768.2|706
1597234800000|2020-08-12 12:20:00|11773.9|11773|11770.9|11770.3|11775.1|11774.5|11767.8|11766.9|681
1597235100000|2020-08-12 12:25:00|11770.8|11770.2|11770.1|11767.3|11772.6|11771.8|11768.4|11766.8|783
1597235400000|2020-08-12 12:30:00|11770|11767|11768.9|11768|11770.9|11768.6|11761.9|11761.3|1118
1597235700000|2020-08-12 12:35:00|11769|11768.1|11787.2|11786.6|11789.2|11788.4|11768.9|11768.1|1242
1597236000000|2020-08-12 12:40:00|11787.3|11786.7|11787.1|11786.5|11791.1|11790.5|11783.2|11782.3|952
1597236300000|2020-08-12 12:45:00|11787|11786.4|11787.8|11787.2|11796.1|11795.2|11784.5|11783.8|1049
1597236600000|2020-08-12 12:50:00|11788|11787.1|11784.4|11783.5|11788.1|11787.5|11783.4|11782.7|729
1597236900000|2020-08-12 12:55:00|11784.1|11783.8|11791.1|11790.2|11795.2|11794.5|11782.4|11781.6|899
1597237200000|2020-08-12 13:00:00|11790.9|11790.3|11797.7|11797.1|11799.3|11798.7|11790.5|11789.9|1079
1597237500000|2020-08-12 13:05:00|11797.5|11796.9|11799.1|11798.5|11800.1|11799.4|11794.8|11794|850
1597237800000|2020-08-12 13:10:00|11799|11798.4|11797|11796.1|11801.7|11801.1|11793.3|11792.5|992
1597238100000|2020-08-12 13:15:00|11797.1|11796.2|11793.9|11793.3|11798.1|11797.2|11791.8|11791.1|883
1597238400000|2020-08-12 13:20:00|11794|11793.4|11789.4|11788.8|11794.2|11793.5|11788.8|11788.2|819
1597238700000|2020-08-12 13:25:00|11789.3|11788.7|11796.1|11795.2|11796.3|11795.4|11786.9|11786.3|835
1597239000000|2020-08-12 13:30:00|11796|11795.1|11795.4|11794.8|11801|11800.1|11793.3|11792.6|1067
1597239300000|2020-08-12 13:35:00|11795.6|11794.7|11790.3|11789.4|11798.2|11797.5|11789.5|11788.6|852
1597239600000|2020-08-12 13:40:00|11790.4|11789.5|11791.1|11790.2|11792.3|11791.5|11787.8|11787|825
1597239900000|2020-08-12 13:45:00|11791.2|11790.3|11796.3|11795.7|11797.4|11796.8|11790.7|11789.8|884
1597240200000|2020-08-12 13:50:00|11796.4|11795.8|11789.8|11789.2|11796.4|11795.8|11788.5|11787.9|940
1597240500000|2020-08-12 13:55:00|11789.9|11789.3|11781.6|11781|11789.9|11789.3|11780.5|11779.9|1023
1597240800000|2020-08-12 14:00:00|11781.7|11781.1|11775.2|11774.6|11781.7|11781.1|11772.7|11771.8|1214
1597241100000|2020-08-12 14:05:00|11775.3|11774.7|11773.6|11773|11776.8|11776.1|11772.5|11771.9|978
1597241400000|2020-08-12 14:10:00|11773.7|11773.1|11783.5|11782.9|11784|11783.1|11772.5|11771.9|869
1597241700000|2020-08-12 14:15:00|11783.6|11783|11788.8|11788.2|11789.2|11788.4|11781.5|11780.9|796
1597242000000|2020-08-12 14:20:00|11788.9|11788.3|11793.8|11792.9|11794.7|11793.9|11786.8|11786|898
1597242300000|2020-08-12 14:25:00|11793.9|11793|11795.7|11795.1|11797.5|11796.9|11790.8|11790.2|900
1597242600000|2020-08-12 14:30:00|11795.9|11795.3|11796.2|11795.6|11797.9|11797|11791.6|11790.9|978
1597242900000|2020-08-12 14:35:00|11796.1|11795.5|11792.9|11792.3|11798.7|11798.1|11791.4|11790.8|878
1597243200000|2020-08-12 14:40:00|11792.8|11792.2|11795.9|11795.3|11797.3|11796.7|11790.9|11790|996
1597243500000|2020-08-12 14:45:00|11796|11795.4|11789.3|11788.7|11797.4|11796.8|11789|11788.4|948
1597243800000|2020-08-12 14:50:00|11789.6|11789|11798|11797.4|11799.8|11799.2|11789|11788.3|906
1597244100000|2020-08-12 14:55:00|11798.2|11797.6|11805.7|11804.8|11818.2|11816.7|11794.1|11793.5|1498
1597244400000|2020-08-12 15:00:00|11805.8|11805.2|11796.1|11795.2|11806.2|11805.5|11794.2|11793.6|1169
1597244700000|2020-08-12 15:05:00|11796.2|11795.3|11794.8|11794.2|11801|11800.2|11793.2|11792.4|920
1597245000000|2020-08-12 15:10:00|11794.9|11794.3|11792.2|11791.6|11796.6|11795.8|11791.6|11790.9|731
1597245300000|2020-08-12 15:15:00|11792.1|11791.5|11790.7|11790.1|11795.3|11794.5|11790.7|11790.1|734
1597245600000|2020-08-12 15:20:00|11790.8|11790.2|11793.2|11792.6|11795.5|11794.8|11790.6|11789.9|707
1597245900000|2020-08-12 15:25:00|11793.6|11792.7|11795|11794.1|11799.4|11798.7|11793.6|11792.7|837
1597246200000|2020-08-12 15:30:00|11794.9|11794|11791.6|11791|11796.6|11796|11791.6|11790.8|680
1597246500000|2020-08-12 15:35:00|11791.7|11791.1|11791.2|11790.3|11793|11792.3|11790.8|11790|656
1597246800000|2020-08-12 15:40:00|11791.1|11790.2|11796.1|11795.5|11797.2|11796.6|11791.1|11790.2|699
1597247100000|2020-08-12 15:45:00|11795.9|11795.3|11792.9|11792.3|11798.3|11797.7|11792.9|11792.1|606
1597247400000|2020-08-12 15:50:00|11793|11792.1|11794.7|11794.1|11796|11795.1|11792.8|11792|559
1597247700000|2020-08-12 15:55:00|11794.8|11794.2|11795.8|11795.2|11796.4|11795.8|11791.1|11790.4|625
1597248000000|2020-08-12 16:00:00|11796|11795.1|11792.6|11791.7|11796|11795.4|11791.9|11791.2|697
1597248300000|2020-08-12 16:05:00|11792.7|11791.8|11791.3|11790.4|11794.8|11794.2|11790.9|11790.2|466
1597248600000|2020-08-12 16:10:00|11791.2|11790.3|11794.8|11793.9|11795.6|11795|11790.9|11790.2|494
1597248900000|2020-08-12 16:15:00|11794.7|11793.8|11789.2|11788.3|11795.9|11795|11787.7|11786.8|538
1597249200000|2020-08-12 16:20:00|11789.3|11788.4|11796.3|11795.4|11796.5|11795.7|11787.5|11786.9|531
1597249500000|2020-08-12 16:25:00|11796.2|11795.6|11797.5|11796.9|11798|11797.4|11794.2|11793.6|536
1597249800000|2020-08-12 16:30:00|11797.6|11797|11797.9|11797.3|11798.9|11798.1|11794.7|11794.1|564
1597250100000|2020-08-12 16:35:00|11798|11797.1|11799.2|11798.3|11800.6|11799.9|11797.3|11796.4|525
1597250400000|2020-08-12 16:40:00|11799.1|11798.2|11798.6|11798|11799.2|11798.6|11796.1|11795.3|422
1597250700000|2020-08-12 16:45:00|11798.8|11797.9|11799.1|11798.2|11800.8|11800|11797.5|11796.8|499
1597251000000|2020-08-12 16:50:00|11799|11798.1|11793|11792.4|11799.9|11799.3|11792.9|11792.3|504
1597251300000|2020-08-12 16:55:00|11792.9|11792.3|11791.9|11791.3|11795.3|11794.7|11790.1|11789.5|616
1597251600000|2020-08-12 17:00:00|11791.8|11791.2|11795.7|11794.8|11797.5|11796.9|11791.5|11790.8|501
1597251900000|2020-08-12 17:05:00|11795.4|11794.7|11793.1|11792.5|11796|11795.4|11792.7|11792|428
1597252200000|2020-08-12 17:10:00|11792.9|11792.3|11790.6|11790|11793.4|11792.8|11790.4|11789.8|333
1597252500000|2020-08-12 17:15:00|11790.4|11789.8|11788.5|11787.9|11793.8|11792.9|11788.2|11787.6|456
1597252800000|2020-08-12 17:20:00|11788.9|11788|11787.9|11787|11789|11788.4|11784.5|11783.9|524
1597253100000|2020-08-12 17:25:00|11788|11787.1|11790.3|11789.7|11790.4|11789.8|11786.5|11785.9|443
1597253400000|2020-08-12 17:30:00|11790.5|11789.6|11788.7|11788.1|11791.8|11791.1|11787.7|11786.9|487
1597253700000|2020-08-12 17:35:00|11788.8|11787.8|11788.2|11787.6|11790.1|11789.5|11787.3|11786.7|481
1597254000000|2020-08-12 17:40:00|11788.3|11787.7|11791.8|11790.9|11792.4|11791.8|11787.7|11787.1|336
1597254300000|2020-08-12 17:45:00|11791.7|11790.8|11790.3|11789.4|11792.8|11792.1|11789.8|11788.9|384
1597254600000|2020-08-12 17:50:00|11790.1|11789.5|11790.4|11789.8|11790.9|11790.3|11788.6|11787.7|352
1597254900000|2020-08-12 17:55:00|11790.6|11790|11791.5|11790.9|11792.7|11792.1|11789.3|11788.6|349
1597255200000|2020-08-12 18:00:00|11791.6|11791|11790.6|11790|11793.4|11792.8|11790.2|11789.6|403
1597255500000|2020-08-12 18:05:00|11790.8|11789.9|11792.4|11791.5|11792.8|11792.1|11789.5|11788.9|322
1597255800000|2020-08-12 18:10:00|11792.3|11791.7|11796.9|11796|11797.4|11796.5|11791.4|11790.8|384
1597256100000|2020-08-12 18:15:00|11796.8|11795.9|11794.5|11793.6|11797.6|11796.7|11794.4|11793.6|401
1597256400000|2020-08-12 18:20:00|11794.6|11793.7|11795.3|11794.4|11797|11796.2|11793.8|11793.1|383
1597256700000|2020-08-12 18:25:00|11795.2|11794.3|11792.2|11791.3|11795.5|11794.9|11791.2|11790.3|381
1597257000000|2020-08-12 18:30:00|11792.3|11791.4|11793.3|11792.4|11793.9|11793.2|11791.7|11790.9|276
1597257300000|2020-08-12 18:35:00|11793.4|11792.5|11791.7|11791.1|11793.4|11792.5|11791|11790.3|309
1597257600000|2020-08-12 18:40:00|11791.9|11791.3|11790.4|11789.8|11793.9|11793.3|11790.3|11789.7|345
1597257900000|2020-08-12 18:45:00|11790.5|11789.9|11790.9|11790.3|11791.5|11790.9|11789.7|11789.1|326
1597258200000|2020-08-12 18:50:00|11791|11790.4|11789.2|11788.6|11791.3|11790.6|11789.1|11788.5|409
1597258500000|2020-08-12 18:55:00|11789.3|11788.7|11784.5|11783.6|11790.1|11789.5|11784.1|11783.3|566
1597258800000|2020-08-12 19:00:00|11784.3|11783.7|11787|11786.4|11788.5|11787.6|11783|11782.4|498
1597259100000|2020-08-12 19:05:00|11787.1|11786.2|11787.4|11786.8|11789.6|11789|11785.8|11785|542
1597259400000|2020-08-12 19:10:00|11787.6|11787|11789|11788.4|11789.9|11789.1|11787.5|11786.7|472
1597259700000|2020-08-12 19:15:00|11788.8|11788.2|11787.7|11787.1|11789.8|11789.1|11787.3|11786.6|480
1597260000000|2020-08-12 19:20:00|11787.9|11787|11783.7|11783.1|11789|11788.2|11783.5|11782.7|498
1597260300000|2020-08-12 19:25:00|11783.6|11783|11785.9|11785|11786.6|11785.7|11783.5|11782.8|393
1597260600000|2020-08-12 19:30:00|11786|11785.1|11785.5|11784.6|11786|11785.1|11783.3|11782.5|400
1597260900000|2020-08-12 19:35:00|11785.3|11784.4|11786.3|11785.7|11787|11786.2|11785.2|11784.4|329
1597261200000|2020-08-12 19:40:00|11786.5|11785.9|11787.4|11786.5|11788.3|11787.7|11786.2|11785.5|320
1597261500000|2020-08-12 19:45:00|11787.3|11786.4|11788.1|11787.2|11788.4|11787.7|11786.3|11785.7|356
1597261800000|2020-08-12 19:50:00|11788.3|11787.7|11786.8|11786.2|11790.1|11789.2|11786.5|11785.7|482
1597262100000|2020-08-12 19:55:00|11786.9|11786.3|11787.6|11787|11789.1|11788.2|11785.2|11784.5|628
1597262400000|2020-08-12 20:00:00|11787.7|11787.1|11787.9|11787.3|11788.9|11788.1|11786.4|11785.5|497
1597262700000|2020-08-12 20:05:00|11788|11787.4|11787.4|11786.8|11789.2|11788.3|11787.3|11786.6|171
1597263000000|2020-08-12 20:10:00|11787.5|11786.9|11789.8|11789.2|11790|11789.2|11787.3|11786.6|199
1597263300000|2020-08-12 20:15:00|11790|11789.1|11790|11789.1|11790.1|11789.4|11789.3|11788.6|145
1597263600000|2020-08-12 20:20:00|11789.8|11789.2|11789.7|11788.8|11790.8|11790|11789.5|11788.7|118
1597263900000|2020-08-12 20:25:00|11789.5|11788.9|11789.5|11788.6|11790.1|11789.3|11789.1|11788.2|132
1597264200000|2020-08-12 20:30:00|11789.6|11789|11788.2|11787.3|11789.9|11789|11787.2|11786.4|217
1597264500000|2020-08-12 20:35:00|11788.1|11787.2|11787.4|11786.5|11788.1|11787.5|11786.9|11786.2|133
1597264800000|2020-08-12 20:40:00|11787.5|11786.6|11787.8|11786.9|11788|11787.1|11786.6|11785.8|104
1597265100000|2020-08-12 20:45:00|11787.9|11787|11788.7|11787.8|11789.1|11788.2|11786.8|11785.9|154
1597265400000|2020-08-12 20:50:00|11788.9|11788|11787.7|11786.8|11789|11788.1|11786.6|11785.3|228
1597265700000|2020-08-12 20:55:00|11787.5|11786.5|11785.3|11783.5|11787.5|11786.6|11784.9|11783.5|397
1597266000000|2020-08-12 21:00:00|11786.4|11782.5|11787.4|11781.4|11790.9|11786.9|11782.3|11780.2|76
1597266300000|2020-08-12 21:05:00|11787.7|11781.7|11787.6|11782|11788.9|11784.3|11786|11781.1|146
1597266600000|2020-08-12 21:10:00|11787.7|11782.1|11788.6|11782.7|11788.7|11783.3|11787|11781.6|142
1597266900000|2020-08-12 21:15:00|11788.5|11782.8|11786.2|11780.9|11788.8|11784.4|11785.8|11780.2|243
1597267200000|2020-08-12 21:20:00|11786.1|11781.4|11786.2|11780.3|11786.4|11781.6|11785.5|11779.9|120
1597267500000|2020-08-12 21:25:00|11786.1|11780.4|11786.3|11780.5|11786.6|11780.6|11785.7|11779.9|99
1597267800000|2020-08-12 21:30:00|11786.5|11780.6|11786|11780.4|11786.6|11781|11785.8|11780.2|235
1597268100000|2020-08-12 21:35:00|11785.9|11780.3|11785.9|11780.5|11786.7|11782.7|11785.5|11779.9|180
1597268400000|2020-08-12 21:40:00|11785.7|11780.7|11785.6|11780.5|11786.3|11780.7|11785|11779.8|245
1597268700000|2020-08-12 21:45:00|11785.7|11780.4|11784.2|11779.6|11786.1|11780.9|11783.9|11779.2|265
1597269000000|2020-08-12 21:50:00|11784.3|11779.5|11786|11780.3|11790|11784|11783.4|11779|323
1597269300000|2020-08-12 21:55:00|11786.1|11780.4|11787.2|11781.2|11787.6|11781.6|11786|11780|122
1597269600000|2020-08-12 22:00:00|11787.5|11781.5|11787.6|11785.3|11788.8|11785.7|11786|11781.5|561
1597269900000|2020-08-12 22:05:00|11787.5|11785.2|11788|11786.4|11788.5|11787|11787|11785.2|317
1597270200000|2020-08-12 22:10:00|11787.8|11786.5|11788.3|11786.3|11788.4|11786.7|11787.1|11785.9|184
1597270500000|2020-08-12 22:15:00|11788.2|11786.4|11785|11783.6|11788.6|11787.3|11784.7|11783.3|472
1597270800000|2020-08-12 22:20:00|11784.9|11783.4|11785.9|11784.7|11785.9|11784.8|11784.7|11783.4|233
1597271100000|2020-08-12 22:25:00|11785.8|11784.9|11786.2|11785.3|11786.5|11785.4|11785.2|11784.1|235
1597271400000|2020-08-12 22:30:00|11786.4|11785.7|11786.8|11785.5|11787.2|11786.1|11785.6|11784.5|312
1597271700000|2020-08-12 22:35:00|11786.7|11785.6|11787.7|11786.5|11787.9|11786.8|11786.2|11785.1|204
1597272000000|2020-08-12 22:40:00|11787.6|11786.7|11788.4|11787.3|11788.6|11787.4|11787.2|11786.2|275
1597272300000|2020-08-12 22:45:00|11788.3|11787.4|11790.7|11789.5|11790.9|11789.6|11788.2|11787.2|215
1597272600000|2020-08-12 22:50:00|11791|11789.8|11790.4|11789.5|11791.3|11790.1|11789.6|11788.4|255
1597272900000|2020-08-12 22:55:00|11790.5|11789.4|11788.6|11787.3|11791.5|11790.4|11788.3|11787.2|280
1597273200000|2020-08-12 23:00:00|11788.2|11787.4|11787.4|11786.5|11789.8|11788.8|11786.4|11785.1|555
1597273500000|2020-08-12 23:05:00|11787.3|11786.4|11786.5|11785.2|11788.7|11787.5|11786.2|11785.1|335
1597273800000|2020-08-12 23:10:00|11786.4|11785.1|11787.5|11786.2|11788.1|11787.2|11786.1|11785.1|247
1597274100000|2020-08-12 23:15:00|11787.4|11786.3|11791.6|11790.7|11791.7|11790.8|11787.4|11786.1|210
1597274400000|2020-08-12 23:20:00|11791.5|11790.6|11793.6|11792.7|11793.7|11793|11791.5|11790.6|184
1597274700000|2020-08-12 23:25:00|11793.5|11792.6|11793.1|11792.2|11793.5|11792.6|11792|11791.1|136
1597275000000|2020-08-12 23:30:00|11793.2|11792.3|11793.1|11792.2|11793.2|11792.4|11792.6|11791.7|81
1597275300000|2020-08-12 23:35:00|11793.6|11792.7|11794.1|11793.2|11794.7|11793.8|11793.2|11792.3|142
1597275600000|2020-08-12 23:40:00|11794.3|11793.4|11794.5|11793.6|11795.1|11794.4|11793.5|11792.6|211
1597275900000|2020-08-12 23:45:00|11794.6|11793.7|11795.7|11794.8|11795.9|11795|11793.6|11792.7|149
1597276200000|2020-08-12 23:50:00|11795.8|11794.9|11795.3|11794.4|11796.7|11795.8|11795.3|11794.4|141
1597276500000|2020-08-12 23:55:00|11795.2|11794.3|11794.7|11793.8|11795.3|11794.4|11793.6|11792.7|186
1597276800000|2020-08-13 00:00:00|11794.4|11793.5|11794.8|11793.9|11797.2|11796.5|11794.3|11793.4|302
1597277100000|2020-08-13 00:05:00|11794.9|11794|11802.1|11801.5|11802.2|11801.5|11794.9|11794|378
1597277400000|2020-08-13 00:10:00|11802|11801.4|11805.1|11804.2|11805.3|11804.5|11800.2|11799.3|398
1597277700000|2020-08-13 00:15:00|11805.2|11804.3|11805.9|11805.3|11806.3|11805.7|11803.1|11802.3|412
1597278000000|2020-08-13 00:20:00|11806|11805.1|11808.2|11807.3|11811.3|11810.4|11806|11805.1|551
1597278300000|2020-08-13 00:25:00|11808.1|11807.5|11807.9|11807.3|11810.1|11809.4|11807.7|11806.8|314
1597278600000|2020-08-13 00:30:00|11808|11807.4|11806.5|11805.6|11808.4|11807.5|11806.2|11805.3|355
1597278900000|2020-08-13 00:35:00|11806.4|11805.5|11807.6|11807|11808.3|11807.6|11805.3|11804.4|276
1597279200000|2020-08-13 00:40:00|11807.7|11806.8|11808.2|11807.6|11808.5|11807.7|11806.4|11805.5|233
1597279500000|2020-08-13 00:45:00|11808.1|11807.5|11808.5|11807.6|11811.1|11810.2|11807.6|11806.8|386
1597279800000|2020-08-13 00:50:00|11808.7|11807.8|11808.3|11807.4|11810|11809.3|11806.2|11805.4|494
1597280100000|2020-08-13 00:55:00|11808.2|11807.3|11807|11806.1|11809|11808.2|11806.7|11805.8|358
1597280400000|2020-08-13 01:00:00|11807.1|11806.2|11811.5|11810.6|11812.2|11811.3|11804.9|11804|504
1597280700000|2020-08-13 01:05:00|11811.6|11810.7|11816.4|11815.5|11817.7|11816.8|11810.5|11809.6|480
1597281000000|2020-08-13 01:10:00|11816.3|11815.4|11812.4|11811.5|11816.3|11815.4|11812.1|11811.2|462
1597281300000|2020-08-13 01:15:00|11812.3|11811.4|11812.1|11811.2|11813.5|11812.6|11808.7|11807.8|497
1597281600000|2020-08-13 01:20:00|11812|11811.1|11809.2|11808.3|11812.4|11811.5|11809|11808.3|225
1597281900000|2020-08-13 01:25:00|11809|11808.1|11811.6|11810.7|11812.5|11811.6|11808.7|11807.8|434
1597282200000|2020-08-13 01:30:00|11811.4|11810.5|11814.3|11813.4|11815.9|11815|11811.1|11810.3|791
1597282500000|2020-08-13 01:35:00|11814.4|11813.5|11813.3|11812.4|11815.5|11814.6|11810.7|11809.8|598
1597282800000|2020-08-13 01:40:00|11813.6|11812.7|11810.3|11809.4|11814.9|11814.2|11810.3|11809.4|407
1597283100000|2020-08-13 01:45:00|11810.2|11809.3|11810.8|11809.9|11811.8|11811|11810|11809.2|348
1597283400000|2020-08-13 01:50:00|11810.9|11810|11809.5|11808.9|11811.3|11810.5|11807.3|11806.5|385
1597283700000|2020-08-13 01:55:00|11809.7|11808.8|11808.7|11807.8|11811.8|11810.9|11807.7|11806.8|375
1597284000000|2020-08-13 02:00:00|11808.9|11808|11809.7|11808.8|11810.2|11809.3|11806.4|11805.7|439
1597284300000|2020-08-13 02:05:00|11809.8|11808.9|11807.6|11806.7|11810.2|11809.3|11805.9|11805.2|481
1597284600000|2020-08-13 02:10:00|11807.5|11806.6|11807.8|11806.9|11808.8|11808|11805.5|11804.6|422
1597284900000|2020-08-13 02:15:00|11807.9|11807|11805.9|11805.3|11808.2|11807.3|11805.9|11805.2|310
1597285200000|2020-08-13 02:20:00|11806|11805.4|11806.5|11805.9|11808.8|11807.9|11805.6|11804.8|406
1597285500000|2020-08-13 02:25:00|11806.7|11805.8|11808.6|11807.7|11810.9|11810.1|11806|11805.2|444
1597285800000|2020-08-13 02:30:00|11808.2|11807.6|11808.9|11808|11810.2|11809.3|11808.1|11807.2|349
1597286100000|2020-08-13 02:35:00|11809.1|11808.2|11810.2|11809.3|11811.3|11810.5|11809.1|11808.2|289
1597286400000|2020-08-13 02:40:00|11810.3|11809.4|11808.7|11807.8|11810.3|11809.5|11807.6|11806.8|223
1597286700000|2020-08-13 02:45:00|11808.6|11807.7|11807.2|11806.3|11809.3|11808.4|11806|11805.3|281
1597287000000|2020-08-13 02:50:00|11807.1|11806.2|11807.8|11806.9|11808.2|11807.5|11806.1|11805.3|260
1597287300000|2020-08-13 02:55:00|11808|11807.1|11810.7|11809.8|11810.7|11809.9|11807.4|11806.8|298
1597287600000|2020-08-13 03:00:00|11810.8|11810.2|11813.5|11812.6|11813.5|11812.8|11810.6|11809.8|404
1597287900000|2020-08-13 03:05:00|11813.3|11812.7|11813.8|11812.9|11814.3|11813.6|11812|11811.4|347
1597288200000|2020-08-13 03:10:00|11813.9|11813.3|11815|11814.1|11815.2|11814.5|11813.2|11812.4|258
1597288500000|2020-08-13 03:15:00|11815.1|11814.2|11814.7|11813.8|11815.2|11814.4|11813.2|11812.4|276
1597288800000|2020-08-13 03:20:00|11814.6|11814|11813|11812.4|11815.2|11814.4|11812.4|11811.7|258
1597289100000|2020-08-13 03:25:00|11813.1|11812.5|11813|11812.1|11813.3|11812.7|11811.1|11810.2|265
1597289400000|2020-08-13 03:30:00|11812.9|11812|11812.2|11811.3|11813.3|11812.5|11812|11811.2|254
1597289700000|2020-08-13 03:35:00|11812|11811.1|11810.6|11809.7|11812|11811.1|11809.8|11809.1|237
1597290000000|2020-08-13 03:40:00|11810.7|11809.8|11810.7|11809.8|11812.1|11811.3|11810.1|11809.2|217
1597290300000|2020-08-13 03:45:00|11810.8|11809.9|11810.9|11810|11812.1|11811.3|11810.5|11809.8|190
1597290600000|2020-08-13 03:50:00|11811|11810.1|11808.9|11808.3|11811.6|11810.9|11808.9|11808.3|216
1597290900000|2020-08-13 03:55:00|11809|11808.4|11807.9|11807.3|11809.2|11808.6|11807.3|11806.7|201
1597291200000|2020-08-13 04:00:00|11808|11807.4|11809.6|11808.7|11810.2|11809.4|11807.6|11806.8|178
1597291500000|2020-08-13 04:05:00|11809.5|11808.6|11808.4|11807.5|11809.6|11809|11807.3|11806.5|260
1597291800000|2020-08-13 04:10:00|11808.2|11807.6|11806.9|11806.3|11808.4|11807.7|11806.6|11805.7|296
1597292100000|2020-08-13 04:15:00|11806.6|11806|11808.1|11807.2|11808.7|11808|11805.9|11805.2|234
1597292400000|2020-08-13 04:20:00|11807.8|11806.9|11807.6|11806.7|11808.3|11807.4|11806.6|11805.7|195
1597292700000|2020-08-13 04:25:00|11807.5|11806.6|11807.1|11806.2|11807.6|11806.7|11805.5|11804.7|184
1597293000000|2020-08-13 04:30:00|11806.9|11806.3|11806.2|11805.6|11807.7|11806.9|11806.1|11805.4|170
1597293300000|2020-08-13 04:35:00|11806.3|11805.3|11807.1|11806.5|11807.5|11806.9|11804.6|11803.8|175
1597293600000|2020-08-13 04:40:00|11807|11806.4|11804.7|11803.8|11807.3|11806.5|11804.3|11803.6|228
1597293900000|2020-08-13 04:45:00|11804.6|11803.7|11804.7|11803.8|11805.1|11804.5|11803.4|11802.7|260
1597294200000|2020-08-13 04:50:00|11804.8|11803.9|11802.2|11801.6|11804.9|11804.1|11801.9|11801.2|291
1597294500000|2020-08-13 04:55:00|11802.3|11801.4|11801.6|11800.7|11803.1|11802.4|11801|11800.4|325
1597294800000|2020-08-13 05:00:00|11801.3|11800.4|11802.1|11801.2|11802.7|11801.9|11800.8|11800.2|270
1597295100000|2020-08-13 05:05:00|11802.2|11801.3|11804.3|11803.7|11804.6|11803.8|11801.9|11801.2|202
1597295400000|2020-08-13 05:10:00|11804.4|11803.5|11804.8|11803.9|11804.9|11804.2|11803.4|11802.6|203
1597295700000|2020-08-13 05:15:00|11804.7|11804.1|11811.1|11810.5|11811.3|11810.7|11804.6|11804|348
1597296000000|2020-08-13 05:20:00|11811.2|11810.6|11811.2|11810.3|11812.4|11811.8|11810.9|11810|306
1597296300000|2020-08-13 05:25:00|11811.4|11810.5|11814.9|11814|11815.4|11814.6|11811.3|11810.5|358
1597296600000|2020-08-13 05:30:00|11814.7|11814.1|11812.6|11811.7|11815.8|11815|11812.3|11811.4|371
1597296900000|2020-08-13 05:35:00|11812.5|11811.9|11811.6|11810.7|11812.8|11812|11810.9|11810.2|251
1597297200000|2020-08-13 05:40:00|11811.4|11810.5|11809.5|11808.6|11811.5|11810.6|11808|11807.4|310
1597297500000|2020-08-13 05:45:00|11809.4|11808.5|11814.8|11813.9|11815.1|11814.2|11808.9|11808.1|275
1597297800000|2020-08-13 05:50:00|11814.7|11813.8|11811.3|11810.7|11815.3|11814.5|11811.3|11810.6|454
1597298100000|2020-08-13 05:55:00|11811.4|11810.5|11814.7|11813.8|11815.3|11814.4|11810.5|11809.7|433
1597298400000|2020-08-13 06:00:00|11814.8|11813.9|11824.3|11823.4|11827.9|11827|11814.2|11813.3|979
1597298700000|2020-08-13 06:05:00|11824.7|11823.8|11828.1|11827.2|11828.5|11827.6|11823.7|11822.9|657
1597299000000|2020-08-13 06:10:00|11827.9|11827|11823.4|11822.5|11828.6|11827.7|11822.3|11821.5|651
1597299300000|2020-08-13 06:15:00|11823.2|11822.3|11828.8|11827.9|11830.5|11829.9|11821.9|11821.1|739
1597299600000|2020-08-13 06:20:00|11828.6|11827.7|11827.2|11826.3|11831.1|11830.5|11826.4|11825.6|521
1597299900000|2020-08-13 06:25:00|11827.1|11826.5|11834.2|11833.3|11838.6|11837.7|11827|11826.2|897
1597300200000|2020-08-13 06:30:00|11834.5|11833.6|11835.5|11834.6|11836.2|11835.4|11832.5|11831.6|530
1597300500000|2020-08-13 06:35:00|11835.6|11834.7|11832.1|11831.2|11835.6|11834.8|11830.1|11829.2|624
1597300800000|2020-08-13 06:40:00|11832.2|11831.3|11827.1|11826.5|11833.8|11833.1|11826.5|11825.7|470
1597301100000|2020-08-13 06:45:00|11826.9|11826.3|11828.7|11828.1|11830|11829.3|11825.9|11825.3|386
1597301400000|2020-08-13 06:50:00|11828.6|11828|11831.1|11830.2|11832.2|11831.6|11826.9|11826.3|383
1597301700000|2020-08-13 06:55:00|11831|11830.1|11825.5|11824.6|11831.4|11830.8|11824.4|11823.6|479
1597302000000|2020-08-13 07:00:00|11825.2|11824.3|11825.3|11824.7|11828.9|11828.2|11822.2|11821.6|719
1597302300000|2020-08-13 07:05:00|11825|11824.4|11828.1|11827.5|11828.7|11828.1|11820.8|11820.2|715
1597302600000|2020-08-13 07:10:00|11828.2|11827.3|11820.8|11820.2|11830.6|11830|11820.7|11820.1|632
1597302900000|2020-08-13 07:15:00|11820.9|11820.3|11821.8|11821.2|11822.7|11821.9|11818.4|11817.8|493
1597303200000|2020-08-13 07:20:00|11821.7|11821.1|11820.1|11819.5|11823.1|11822.2|11819.2|11818.6|554
1597303500000|2020-08-13 07:25:00|11820.2|11819.6|11822.7|11822.1|11825|11824.4|11819.6|11819|558
1597303800000|2020-08-13 07:30:00|11822.6|11822|11826.4|11825.8|11826.4|11825.8|11822|11821.4|602
1597304100000|2020-08-13 07:35:00|11826.6|11826|11829.1|11828.5|11829.5|11828.9|11822.6|11822|653
1597304400000|2020-08-13 07:40:00|11829.2|11828.6|11831.5|11830.6|11834.1|11833.5|11828.3|11827.7|585
1597304700000|2020-08-13 07:45:00|11831.3|11830.4|11830.9|11830.3|11835.1|11834.5|11828.9|11828.3|647
1597305000000|2020-08-13 07:50:00|11830.7|11829.8|11823.6|11823|11832|11831.4|11823.3|11822.7|609
1597305300000|2020-08-13 07:55:00|11823.2|11822.6|11828.1|11827.2|11829.5|11828.8|11822.4|11821.8|649
1597305600000|2020-08-13 08:00:00|11828|11827.4|11821.2|11820.6|11830.7|11830.1|11821.1|11820.4|717
1597305900000|2020-08-13 08:05:00|11821.3|11820.3|11818.9|11818|11821.9|11821.2|11816|11815.4|820
1597306200000|2020-08-13 08:10:00|11819.2|11818.3|11825.5|11824.6|11827.3|11826.7|11816.3|11815.5|793
1597306500000|2020-08-13 08:15:00|11825.6|11825|11825.4|11824.8|11830.9|11830.3|11823.7|11823.1|725
1597306800000|2020-08-13 08:20:00|11825.5|11824.9|11825.1|11824.5|11829.4|11828.8|11824.7|11824.1|591
1597307100000|2020-08-13 08:25:00|11825.2|11824.6|11827.3|11826.7|11828.2|11827.6|11823.5|11822.9|667
1597307400000|2020-08-13 08:30:00|11827|11826.4|11830.7|11830.1|11832|11831.4|11824.3|11823.7|781
1597307700000|2020-08-13 08:35:00|11830.9|11830|11834.6|11834|11834.7|11834.1|11828|11827.4|641
1597308000000|2020-08-13 08:40:00|11834.7|11834.1|11838.3|11837.7|11840.1|11839.5|11833.2|11832.6|792
1597308300000|2020-08-13 08:45:00|11838.6|11838|11840.1|11839.5|11841.8|11840.9|11836.3|11835.7|711
1597308600000|2020-08-13 08:50:00|11840.2|11839.6|11840.1|11839.5|11841.4|11840.7|11838.3|11837.7|688
1597308900000|2020-08-13 08:55:00|11840.3|11839.7|11838.7|11838.1|11841.2|11840.6|11836.7|11836.1|603
1597309200000|2020-08-13 09:00:00|11839|11838.4|11833.3|11832.4|11839.1|11838.5|11832.7|11832|767
1597309500000|2020-08-13 09:05:00|11833.1|11832.5|11832.2|11831.6|11834.2|11833.6|11830.5|11829.7|627
1597309800000|2020-08-13 09:10:00|11832.1|11831.5|11830.3|11829.7|11834.2|11833.6|11828.7|11828.1|615
1597310100000|2020-08-13 09:15:00|11830.5|11829.6|11831.8|11831.2|11832.3|11831.6|11828.5|11827.8|508
1597310400000|2020-08-13 09:20:00|11831.5|11830.9|11834.8|11834.2|11835.5|11834.8|11830.8|11830.2|650
1597310700000|2020-08-13 09:25:00|11834.7|11834.1|11828.3|11827.7|11835.9|11835.2|11828.3|11827.7|579
1597311000000|2020-08-13 09:30:00|11828.1|11827.5|11828.3|11827.7|11831.8|11831|11826.8|11826.2|660
1597311300000|2020-08-13 09:35:00|11828.6|11828|11836.9|11836.3|11838|11837.2|11827.8|11827|670
1597311600000|2020-08-13 09:40:00|11836.8|11836.2|11839.3|11838.7|11841.7|11841.1|11835.8|11835.2|607
1597311900000|2020-08-13 09:45:00|11839.5|11838.9|11839.2|11838.6|11841.5|11840.9|11837.9|11837.3|565
1597312200000|2020-08-13 09:50:00|11839.3|11838.7|11836.4|11835.8|11839.3|11838.7|11833.9|11833.3|633
1597312500000|2020-08-13 09:55:00|11836.3|11835.7|11834.2|11833.6|11837.5|11836.9|11831.9|11831|646
1597312800000|2020-08-13 10:00:00|11834.1|11833.5|11834.9|11834|11837.8|11837|11832.5|11831.9|646
1597313100000|2020-08-13 10:05:00|11834.6|11833.9|11838.8|11838.2|11839.7|11839.1|11834|11833.2|578
1597313400000|2020-08-13 10:10:00|11838.6|11838|11841.3|11840.7|11844.3|11843.5|11838.5|11837.9|685
1597313700000|2020-08-13 10:15:00|11841|11840.4|11841.5|11840.9|11844.9|11844.3|11839.6|11838.8|641
1597314000000|2020-08-13 10:20:00|11841.3|11840.7|11848.2|11847.6|11848.3|11847.7|11840.4|11839.7|589
1597314300000|2020-08-13 10:25:00|11848.3|11847.4|11849.1|11848.5|11853.7|11853|11846.9|11846.1|860
1597314600000|2020-08-13 10:30:00|11848.7|11848.1|11849.1|11848.5|11850.5|11849.9|11847|11846.3|521
1597314900000|2020-08-13 10:35:00|11849|11848.4|11849.5|11848.9|11852.8|11852.2|11847.3|11846.7|590
1597315200000|2020-08-13 10:40:00|11849.4|11848.5|11845.6|11845|11851.1|11850.3|11845.6|11844.9|571
1597315500000|2020-08-13 10:45:00|11845.5|11844.9|11847|11846.4|11848.1|11847.5|11845.1|11844.5|512
1597315800000|2020-08-13 10:50:00|11846.7|11846.1|11847.2|11846.6|11850.5|11849.9|11846.6|11846|539
1597316100000|2020-08-13 10:55:00|11847.3|11846.7|11843|11842.4|11848|11847.4|11842.1|11841.5|652
1597316400000|2020-08-13 11:00:00|11842.9|11842.3|11848.2|11847.3|11849.7|11849|11841.6|11841|662
1597316700000|2020-08-13 11:05:00|11848|11847.4|11851.7|11850.8|11853.4|11852.8|11848|11847.2|738
1597317000000|2020-08-13 11:10:00|11852|11851.4|11848.7|11847.8|11852.2|11851.4|11846.9|11846.2|582
1597317300000|2020-08-13 11:15:00|11848.8|11847.9|11847.3|11846.7|11852.8|11852.1|11846.2|11845.6|658
1597317600000|2020-08-13 11:20:00|11847.1|11846.5|11845.4|11844.5|11848.7|11848.1|11843.5|11842.7|602
1597317900000|2020-08-13 11:25:00|11845.3|11844.4|11841.5|11840.9|11847.6|11846.8|11840.9|11840.3|641
1597318200000|2020-08-13 11:30:00|11841.4|11840.8|11843.1|11842.2|11843.8|11843|11839.5|11838.9|600
1597318500000|2020-08-13 11:35:00|11842.9|11842|11837.7|11836.8|11843.7|11843|11837.1|11836.4|537
1597318800000|2020-08-13 11:40:00|11837.6|11837|11834.6|11833.7|11839.7|11838.9|11833.9|11833.3|572
1597319100000|2020-08-13 11:45:00|11834.5|11833.6|11835.4|11834.8|11836.4|11835.7|11833.4|11832.8|533
1597319400000|2020-08-13 11:50:00|11835.3|11834.7|11839.5|11838.9|11839.6|11839|11833.9|11833.2|535
1597319700000|2020-08-13 11:55:00|11839.6|11839|11837.1|11836.5|11841|11840.4|11836|11835.4|524
1597320000000|2020-08-13 12:00:00|11837.3|11836.7|11835.5|11834.9|11838.1|11837.4|11831|11830.3|699
1597320300000|2020-08-13 12:05:00|11835.4|11834.8|11836.1|11835.5|11837.2|11836.6|11833.6|11832.8|670
1597320600000|2020-08-13 12:10:00|11836|11835.4|11834.5|11833.9|11838.3|11837.5|11834.1|11833.5|598
1597320900000|2020-08-13 12:15:00|11834.4|11833.8|11831.1|11830.2|11834.4|11833.8|11828.5|11827.9|645
1597321200000|2020-08-13 12:20:00|11831.2|11830.3|11829.1|11828.2|11833.3|11832.6|11829|11828.1|609
1597321500000|2020-08-13 12:25:00|11828.8|11827.9|11829.1|11827.2|11830.8|11830|11823.7|11822.8|767
1597321800000|2020-08-13 12:30:00|11828.5|11827.6|11829.2|11828.3|11832.6|11831.7|11824.1|11823.2|853
1597322100000|2020-08-13 12:35:00|11829|11828.1|11839.2|11838.6|11839.4|11838.7|11828|11827.1|774
1597322400000|2020-08-13 12:40:00|11838.8|11838.2|11839.2|11838.3|11841.2|11840.5|11837.4|11836.6|727
1597322700000|2020-08-13 12:45:00|11839.1|11838.2|11838.2|11837.6|11841.4|11840.8|11837.3|11836.5|660
1597323000000|2020-08-13 12:50:00|11838.1|11837.5|11838.9|11838|11840.3|11839.5|11835.3|11834.5|671
1597323300000|2020-08-13 12:55:00|11838.8|11838.2|11849.5|11848.6|11850.7|11850.1|11837.1|11836.5|858
1597323600000|2020-08-13 13:00:00|11849.4|11848.5|11836.4|11835.8|11849.4|11848.8|11836.4|11835.7|877
1597323900000|2020-08-13 13:05:00|11836.5|11835.6|11831.8|11830.9|11836.5|11835.8|11828.7|11828|985
1597324200000|2020-08-13 13:10:00|11832.2|11831.2|11833.7|11832.8|11836|11835.4|11830.9|11830.1|730
1597324500000|2020-08-13 13:15:00|11833.8|11832.9|11834.1|11833.2|11837.2|11836.6|11831.7|11831|673
1597324800000|2020-08-13 13:20:00|11834.2|11833.5|11840.9|11840.3|11841.1|11840.5|11833|11832.2|714
1597325100000|2020-08-13 13:25:00|11841|11840.4|11836.4|11835.5|11842.9|11842.3|11833.6|11832.7|816
1597325400000|2020-08-13 13:30:00|11836.6|11835.7|11838.9|11838.3|11842.1|11841.3|11835.2|11834.6|947
1597325700000|2020-08-13 13:35:00|11838.8|11838.2|11840.4|11839.8|11842.1|11841.5|11836.2|11835.5|925
1597326000000|2020-08-13 13:40:00|11840.5|11839.9|11847.1|11846.5|11848|11847.2|11838.8|11838.2|902
1597326300000|2020-08-13 13:45:00|11847.6|11847|11860.3|11859.4|11861.7|11860.8|11845.9|11845.3|1193
1597326600000|2020-08-13 13:50:00|11860.2|11859.3|11857.8|11857.2|11862.1|11861.4|11855|11854.4|1046
1597326900000|2020-08-13 13:55:00|11857.7|11857.1|11856|11855.4|11861.4|11860.8|11856|11855.2|800
1597327200000|2020-08-13 14:00:00|11856.1|11855.2|11853.1|11852.2|11856.7|11855.8|11849.6|11848.8|803
1597327500000|2020-08-13 14:05:00|11853.2|11852.6|11859.7|11858.8|11859.8|11859.1|11853.2|11852.3|758
1597327800000|2020-08-13 14:10:00|11860.1|11859.2|11860.3|11859.7|11863.2|11862.4|11857.5|11856.7|907
1597328100000|2020-08-13 14:15:00|11860.2|11859.6|11863|11862.4|11863.1|11862.5|11856.1|11855.5|736
1597328400000|2020-08-13 14:20:00|11862.9|11862.3|11859.6|11859|11864.5|11863.9|11858.8|11858.1|646
1597328700000|2020-08-13 14:25:00|11859.7|11859.1|11858.1|11857.5|11861|11860.4|11856.9|11856.1|649
1597329000000|2020-08-13 14:30:00|11858.3|11857.7|11850.9|11850.3|11858.5|11857.9|11850.7|11850.1|684
1597329300000|2020-08-13 14:35:00|11850.8|11850.2|11841.5|11840.9|11852.9|11852.3|11841.4|11840.8|866
1597329600000|2020-08-13 14:40:00|11841.4|11840.8|11834.5|11833.9|11843.2|11842.5|11833.9|11833.2|860
1597329900000|2020-08-13 14:45:00|11834.7|11834.1|11840.2|11839.3|11840.6|11840|11833.5|11832.7|823
1597330200000|2020-08-13 14:50:00|11840.1|11839.5|11839.6|11839|11841.5|11840.9|11837.1|11836.5|746
1597330500000|2020-08-13 14:55:00|11839.7|11839.1|11840|11839.4|11840.6|11840|11833.5|11832.9|1043
1597330800000|2020-08-13 15:00:00|11839.9|11839.3|11827.4|11826.5|11840.2|11839.6|11827.1|11826.4|998
1597331100000|2020-08-13 15:05:00|11827.5|11826.6|11831.8|11831.2|11833.5|11832.9|11827.5|11826.6|900
1597331400000|2020-08-13 15:10:00|11831.9|11831.3|11831.9|11831|11832.8|11831.9|11826.9|11826.3|833
1597331700000|2020-08-13 15:15:00|11832.1|11831.2|11828.8|11827.9|11832.3|11831.4|11828.2|11827.4|773
1597332000000|2020-08-13 15:20:00|11828.9|11828|11829.9|11829|11830.1|11829.5|11825.7|11825.1|751
1597332300000|2020-08-13 15:25:00|11829.7|11828.8|11829.2|11828.6|11831.8|11831.2|11828.3|11827.7|583
1597332600000|2020-08-13 15:30:00|11829.6|11829|11824|11823.4|11829.7|11829.1|11820.4|11819.8|642
1597332900000|2020-08-13 15:35:00|11824.1|11823.5|11821.7|11821.1|11825.8|11825.2|11821.1|11820.4|594
1597333200000|2020-08-13 15:40:00|11821.8|11821.2|11820.8|11820.2|11822.1|11821.5|11818.2|11817.6|659
1597333500000|2020-08-13 15:45:00|11820.9|11820.3|11818.5|11817.9|11821.1|11820.4|11813.7|11812.8|699
1597333800000|2020-08-13 15:50:00|11818.6|11818|11818.6|11817.7|11822.1|11821.5|11817.4|11816.8|706
1597334100000|2020-08-13 15:55:00|11818.5|11817.9|11818.3|11817.7|11820.4|11819.8|11817.5|11816.9|488
1597334400000|2020-08-13 16:00:00|11818.4|11817.8|11819.5|11818.9|11820.5|11819.9|11817.7|11817|448
1597334700000|2020-08-13 16:05:00|11819.6|11819|11821.5|11820.9|11822.2|11821.6|11819.4|11818.8|313
1597335000000|2020-08-13 16:10:00|11821.4|11820.8|11820.1|11819.5|11822.3|11821.7|11819.2|11818.6|373
1597335300000|2020-08-13 16:15:00|11819.9|11819.3|11819|11818.4|11820|11819.3|11816.8|11816.2|392
1597335600000|2020-08-13 16:20:00|11818.9|11818.3|11817.7|11817.1|11818.9|11818.3|11816.3|11815.7|343
1597335900000|2020-08-13 16:25:00|11817.8|11817.2|11818.1|11817.5|11818.5|11817.9|11817.3|11816.7|249
1597336200000|2020-08-13 16:30:00|11818.3|11817.7|11821.2|11820.6|11821.2|11820.6|11817.9|11817.3|274
1597336500000|2020-08-13 16:35:00|11821.3|11820.7|11820.7|11820.1|11822.1|11821.5|11819.1|11818.5|254
1597336800000|2020-08-13 16:40:00|11821.1|11820.5|11821.6|11821|11822.2|11821.6|11820.2|11819.6|257
1597337100000|2020-08-13 16:45:00|11821.3|11820.7|11820.6|11820|11822.1|11821.5|11820.2|11819.6|284
1597337400000|2020-08-13 16:50:00|11820.7|11820.1|11819.5|11818.9|11822.2|11821.6|11817.9|11817.3|480
1597337700000|2020-08-13 16:55:00|11819.6|11819|11817.6|11817|11820.2|11819.6|11815.4|11814.8|494
1597338000000|2020-08-13 17:00:00|11817.8|11817.2|11820.5|11819.9|11820.6|11820|11817.5|11816.8|456
1597338300000|2020-08-13 17:05:00|11820.4|11819.8|11818.2|11817.6|11821.3|11820.7|11817.8|11817.2|505
1597338600000|2020-08-13 17:10:00|11818.3|11817.7|11818.7|11817.8|11820.2|11819.6|11817.1|11816.5|503
1597338900000|2020-08-13 17:15:00|11818.8|11817.9|11816.2|11815.6|11819.1|11818.5|11816.1|11815.5|383
1597339200000|2020-08-13 17:20:00|11816.1|11815.5|11815.2|11814.6|11817.4|11816.7|11815.1|11814.5|412
1597339500000|2020-08-13 17:25:00|11815.1|11814.5|11816.6|11816|11817.8|11816.9|11815.1|11814.5|465
1597339800000|2020-08-13 17:30:00|11816.5|11815.9|11812.6|11812|11816.6|11816|11811.7|11811.1|597
1597340100000|2020-08-13 17:35:00|11812.8|11812.2|11813.8|11813.2|11815.1|11814.4|11811.4|11810.7|436
1597340400000|2020-08-13 17:40:00|11813.7|11813.1|11815.9|11815|11816.5|11815.8|11811.9|11811.3|447
1597340700000|2020-08-13 17:45:00|11815.7|11815.1|11818.1|11817.5|11818.3|11817.6|11815.3|11814.5|456
1597341000000|2020-08-13 17:50:00|11818.3|11817.4|11817.4|11816.5|11818.7|11818.1|11815.2|11814.5|438
1597341300000|2020-08-13 17:55:00|11817.3|11816.4|11816.9|11816.3|11818.4|11817.8|11814.4|11813.8|411
1597341600000|2020-08-13 18:00:00|11817|11816.4|11815.1|11814.5|11818.9|11818.3|11815.1|11814.5|450
1597341900000|2020-08-13 18:05:00|11815|11814.4|11815.5|11814.9|11815.9|11815.2|11814.3|11813.5|434
1597342200000|2020-08-13 18:10:00|11815.4|11814.8|11815.4|11814.5|11816.1|11815.3|11812.7|11811.9|369
1597342500000|2020-08-13 18:15:00|11815.2|11814.6|11810.1|11809.5|11815.4|11814.7|11809.3|11808.7|532
1597342800000|2020-08-13 18:20:00|11810.2|11809.6|11800.3|11799.4|11811.3|11810.6|11797.8|11796.7|880
1597343100000|2020-08-13 18:25:00|11800.2|11799.7|11799.5|11798.6|11802|11801.4|11798.4|11797.6|582
1597343400000|2020-08-13 18:30:00|11799.7|11798.8|11801.2|11800.6|11802|11801.3|11798.8|11798.1|457
1597343700000|2020-08-13 18:35:00|11801.3|11800.7|11797.9|11797|11801.6|11800.7|11793.9|11793.2|755
1597344000000|2020-08-13 18:40:00|11797.8|11796.9|11797.4|11796.8|11800.4|11799.7|11797.2|11796.6|615
1597344300000|2020-08-13 18:45:00|11798.3|11797.4|11801.9|11801|11801.9|11801|11798.2|11797.4|643
1597344600000|2020-08-13 18:50:00|11801.7|11800.8|11802.6|11802|11802.7|11802|11798.1|11797.4|674
1597344900000|2020-08-13 18:55:00|11802.5|11801.9|11798.7|11797.8|11805.3|11804.6|11798.6|11797.8|814
1597345200000|2020-08-13 19:00:00|11798.6|11797.7|11799.3|11798.4|11802.2|11801.5|11797.3|11796.6|845
1597345500000|2020-08-13 19:05:00|11799.2|11798.3|11799.5|11798.9|11801.6|11800.9|11798.7|11797.8|616
1597345800000|2020-08-13 19:10:00|11799.7|11798.8|11800.1|11799.2|11801.1|11800.4|11798.3|11797.4|528
1597346100000|2020-08-13 19:15:00|11800|11799.1|11801|11800.1|11801.4|11800.5|11798.4|11797.6|449
1597346400000|2020-08-13 19:20:00|11800.4|11799.8|11803|11802.1|11803.2|11802.3|11798.4|11797.8|494
1597346700000|2020-08-13 19:25:00|11803.1|11802.2|11804|11803.4|11804.6|11803.9|11801.7|11801|342
1597347000000|2020-08-13 19:30:00|11804.2|11803.6|11803.6|11802.7|11804.6|11804|11802.3|11801.5|367
1597347300000|2020-08-13 19:35:00|11803.3|11802.8|11802.6|11801.7|11805.3|11804.7|11802.3|11801.5|372
1597347600000|2020-08-13 19:40:00|11802.3|11801.4|11805|11804.1|11805.3|11804.4|11801.9|11801.1|332
1597347900000|2020-08-13 19:45:00|11804.5|11803.9|11804.9|11804.3|11805.1|11804.5|11803.4|11802.7|315
1597348200000|2020-08-13 19:50:00|11805.1|11804.2|11806.1|11805.2|11808.6|11807.8|11804.2|11803.5|512
1597348500000|2020-08-13 19:55:00|11806|11805.4|11808.6|11807.7|11808.7|11807.9|11804.8|11804|429
1597348800000|2020-08-13 20:00:00|11808.9|11808|11808.5|11807.6|11809.7|11808.8|11807.9|11807.1|287
1597349100000|2020-08-13 20:05:00|11808.6|11807.7|11811.8|11810.9|11812.8|11812|11808.5|11807.6|246
1597349400000|2020-08-13 20:10:00|11811.7|11810.8|11813|11812.1|11813.7|11812.9|11811.4|11810.6|206
1597349700000|2020-08-13 20:15:00|11813.2|11812.3|11812.3|11811.4|11813.9|11813|11812.3|11811.4|175
1597350000000|2020-08-13 20:20:00|11812.4|11811.5|11811.8|11810.9|11813|11812.1|11811.7|11810.8|128
1597350300000|2020-08-13 20:25:00|11811.7|11810.8|11812.7|11811.8|11812.8|11812|11810.4|11809.7|220
1597350600000|2020-08-13 20:30:00|11812.8|11811.9|11813.5|11812.6|11814.7|11813.8|11810.8|11810|146
1597350900000|2020-08-13 20:35:00|11813.6|11812.7|11815|11814.1|11815.1|11814.4|11813|11812.1|104
1597351200000|2020-08-13 20:40:00|11814.9|11814|11816|11815.4|11817|11816.1|11814.9|11814|165
1597351500000|2020-08-13 20:45:00|11816.2|11815.3|11815.9|11815|11816.6|11815.7|11815.6|11814.7|150
1597351800000|2020-08-13 20:50:00|11816.1|11815.2|11815.5|11814.6|11816.9|11816|11815.5|11814.6|163
1597352100000|2020-08-13 20:55:00|11815.8|11814.9|11813.9|11812.6|11816|11815.1|11813.9|11812.6|255
1597352400000|2020-08-13 21:00:00|11815.4|11812.3|11815.1|11813|11815.6|11813.2|11814.7|11812.2|35
1597352700000|2020-08-13 21:05:00|11814.8|11812.9|11814.9|11813.1|11815.2|11813.2|11814.6|11812.5|125
1597353000000|2020-08-13 21:10:00|11815|11813.2|11815.9|11814.3|11816.3|11814.3|11814.9|11812.9|153
1597353300000|2020-08-13 21:15:00|11815.7|11814.2|11817|11815.1|11817.3|11815.4|11815.4|11814.1|171
1597353600000|2020-08-13 21:20:00|11817.1|11815|11816.8|11814.8|11817.5|11816.1|11816.5|11814.5|192
1597353900000|2020-08-13 21:25:00|11816.7|11814.9|11817|11815.1|11817.2|11815.2|11816.5|11814.5|127
1597354200000|2020-08-13 21:30:00|11816.9|11815|11816.5|11814.9|11817.1|11815.2|11816.4|11814.5|161
1597354500000|2020-08-13 21:35:00|11816.4|11814.8|11816.8|11814.9|11817.3|11815.1|11816.4|11814.5|139
1597354800000|2020-08-13 21:40:00|11816.7|11814.8|11816.7|11815|11817|11815.2|11816.3|11814.6|271
1597355100000|2020-08-13 21:45:00|11816.8|11814.9|11816.8|11814.9|11817|11815.1|11816.5|11814.4|231
1597355400000|2020-08-13 21:50:00|11816.9|11815.1|11816.5|11812.6|11817.1|11815.1|11815.7|11812.5|215
1597355700000|2020-08-13 21:55:00|11816.4|11812.7|11816.1|11813|11816.7|11813.5|11815.9|11812.6|284
1597356000000|2020-08-13 22:00:00|11816|11812.9|11816.2|11815.1|11817|11815.8|11815.4|11812.9|397
1597356300000|2020-08-13 22:05:00|11816|11815.3|11816.1|11815.2|11816.4|11815.4|11815.6|11814.4|221
1597356600000|2020-08-13 22:10:00|11816|11815.1|11815.6|11814.7|11816.3|11815.1|11815.3|11814.4|149
1597356900000|2020-08-13 22:15:00|11815.8|11814.6|11813.2|11812|11815.9|11814.8|11813.1|11812|160
1597357200000|2020-08-13 22:20:00|11813.1|11812.1|11813.3|11812.4|11813.7|11812.7|11812.4|11811.4|183
1597357500000|2020-08-13 22:25:00|11813.4|11812.5|11812.6|11811.7|11813.5|11812.7|11811.8|11810.9|148
1597357800000|2020-08-13 22:30:00|11812.5|11811.6|11815.7|11814.8|11815.8|11814.8|11812.5|11811.6|166
1597358100000|2020-08-13 22:35:00|11815.6|11814.7|11816.3|11815.4|11816.5|11815.6|11815.4|11814.5|132
1597358400000|2020-08-13 22:40:00|11816.2|11815.6|11816.5|11815.6|11816.8|11815.9|11814.8|11813.9|159
1597358700000|2020-08-13 22:45:00|11816.6|11815.7|11816.7|11815.8|11817.3|11816.4|11815.7|11814.7|123
1597359000000|2020-08-13 22:50:00|11816.8|11815.9|11817.4|11816.5|11817.7|11816.8|11816.6|11815.7|123
1597359300000|2020-08-13 22:55:00|11817.3|11816.4|11817.8|11816.9|11817.9|11817|11817.1|11816.2|118
1597359600000|2020-08-13 23:00:00|11817.9|11817.2|11817.9|11817|11818.7|11817.9|11816.8|11815.9|156
1597359900000|2020-08-13 23:05:00|11817.8|11816.9|11816.9|11816|11818|11817.1|11816.4|11815.7|169
1597360200000|2020-08-13 23:10:00|11817|11816.1|11818.8|11817.9|11818.8|11818|11816.7|11815.8|196
1597360500000|2020-08-13 23:15:00|11818.6|11818|11817.5|11816.6|11819.1|11818.5|11817.5|11816.6|150
1597360800000|2020-08-13 23:20:00|11817.6|11816.7|11817.3|11816.4|11817.6|11816.7|11816.3|11815.4|137
1597361100000|2020-08-13 23:25:00|11817.2|11816.3|11818|11817.1|11818.5|11817.8|11817|11816.1|203
1597361400000|2020-08-13 23:30:00|11818.1|11817.2|11819|11818.1|11819.3|11818.4|11817.8|11816.9|157
1597361700000|2020-08-13 23:35:00|11819.1|11818.2|11820.4|11819.5|11820.9|11820|11819|11818.2|162
1597362000000|2020-08-13 23:40:00|11820.5|11819.6|11820.3|11819.4|11821.3|11820.4|11819.5|11818.6|181
1597362300000|2020-08-13 23:45:00|11820.2|11819.3|11820.5|11819.9|11820.8|11820.1|11820|11819.1|154
1597362600000|2020-08-13 23:50:00|11820.7|11819.8|11819|11818.1|11820.8|11820.1|11818.3|11817.4|151
1597362900000|2020-08-13 23:55:00|11819.1|11818.2|11816.2|11815.3|11819.3|11818.4|11815.8|11814.9|233
1597363200000|2020-08-14 00:00:00|11815.7|11815.1|11810.8|11809.9|11816.6|11815.8|11809.3|11808.4|495
1597363500000|2020-08-14 00:05:00|11810.7|11809.8|11814.9|11814.3|11815.2|11814.5|11810.7|11809.8|345
1597363800000|2020-08-14 00:10:00|11815|11814.1|11814.2|11813.3|11815.1|11814.2|11813.3|11812.4|240
1597364100000|2020-08-14 00:15:00|11814.1|11813.2|11812.8|11811.9|11814.4|11813.6|11812.6|11811.7|167
1597364400000|2020-08-14 00:20:00|11812.5|11811.8|11811.8|11810.9|11813.6|11812.7|11811.2|11810.4|232
1597364700000|2020-08-14 00:25:00|11811.7|11810.8|11813.4|11812.5|11813.4|11812.5|11809.2|11808.5|277
1597365000000|2020-08-14 00:30:00|11813.5|11812.6|11813.2|11812.3|11814.9|11814.2|11813.1|11812.2|229
1597365300000|2020-08-14 00:35:00|11813.1|11812.2|11812.8|11811.9|11814.5|11813.8|11811.7|11810.9|231
1597365600000|2020-08-14 00:40:00|11812.9|11812|11813.1|11812.2|11814.2|11813.5|11812.5|11811.7|222
1597365900000|2020-08-14 00:45:00|11812.8|11811.9|11808.4|11807.5|11812.9|11812.2|11807.8|11806.9|308
1597366200000|2020-08-14 00:50:00|11808.6|11807.7|11810.6|11809.7|11813.5|11812.8|11808.6|11807.7|403
1597366500000|2020-08-14 00:55:00|11810.5|11809.6|11810|11809.4|11812.3|11811.6|11809.1|11808.2|380
1597366800000|2020-08-14 01:00:00|11810.1|11809.2|11807.1|11806.2|11810.5|11809.8|11806.5|11805.6|455
1597367100000|2020-08-14 01:05:00|11807.2|11806.3|11809.5|11808.9|11809.5|11808.9|11807.1|11806.2|340
1597367400000|2020-08-14 01:10:00|11809.4|11808.8|11808.9|11808|11810.7|11810|11808.3|11807.6|393
1597367700000|2020-08-14 01:15:00|11808.8|11807.9|11806.5|11805.9|11809.3|11808.4|11806.3|11805.7|284
1597368000000|2020-08-14 01:20:00|11806.4|11805.8|11803.3|11802.4|11807.1|11806.4|11801.9|11801.3|391
1597368300000|2020-08-14 01:25:00|11803.2|11802.3|11805.9|11805|11806.2|11805.5|11803|11802.2|265
1597368600000|2020-08-14 01:30:00|11806|11805.1|11808.2|11807.3|11809.5|11808.6|11805|11804.1|381
1597368900000|2020-08-14 01:35:00|11808.1|11807.2|11809.7|11808.8|11810.3|11809.5|11808.1|11807.2|276
1597369200000|2020-08-14 01:40:00|11809.8|11808.9|11810.1|11809.5|11810.3|11809.6|11806.6|11805.7|254
1597369500000|2020-08-14 01:45:00|11810.3|11809.4|11810.7|11809.8|11810.7|11809.9|11808.9|11808.1|202
1597369800000|2020-08-14 01:50:00|11810.5|11809.9|11808.3|11807.7|11810.7|11809.9|11807.7|11806.9|237
1597370100000|2020-08-14 01:55:00|11808.5|11807.6|11812.9|11812|11813|11812.2|11808.5|11807.6|231
1597370400000|2020-08-14 02:00:00|11813|11812.1|11809.9|11809|11813|11812.2|11807.8|11806.9|456
1597370700000|2020-08-14 02:05:00|11809.7|11809.1|11809.3|11808.4|11810.3|11809.4|11807.8|11807.1|221
1597371000000|2020-08-14 02:10:00|11808.9|11808.3|11809.9|11809|11810.3|11809.5|11808.7|11807.8|212
1597371300000|2020-08-14 02:15:00|11810|11809.1|11810.8|11809.9|11812.9|11812.2|11809.7|11808.8|286
1597371600000|2020-08-14 02:20:00|11810.9|11810|11810.2|11809.3|11812.2|11811.5|11809.4|11808.7|181
1597371900000|2020-08-14 02:25:00|11810.1|11809.2|11812.1|11811.5|11812.6|11812|11808.9|11808.1|225
1597372200000|2020-08-14 02:30:00|11812|11811.4|11812.7|11812.1|11813.8|11812.9|11812|11811.3|251
1597372500000|2020-08-14 02:35:00|11812.6|11812|11812.4|11811.8|11813.5|11812.8|11811.6|11810.9|292
1597372800000|2020-08-14 02:40:00|11812.3|11811.7|11810.8|11809.9|11812.8|11812.1|11810.4|11809.7|180
1597373100000|2020-08-14 02:45:00|11810.9|11810.3|11810.8|11810.2|11811.2|11810.6|11809.7|11808.9|183
1597373400000|2020-08-14 02:50:00|11810.9|11810.3|11807.8|11807.2|11811.2|11810.5|11807.1|11806.5|211
1597373700000|2020-08-14 02:55:00|11807.7|11807.1|11809.6|11809|11811.1|11810.5|11805.8|11805.2|516
1597374000000|2020-08-14 03:00:00|11809.5|11808.9|11805.8|11805.2|11810|11809.3|11805.6|11805|298
1597374300000|2020-08-14 03:05:00|11805.7|11805.1|11805.5|11804.6|11806.2|11805.6|11802.6|11802|409
1597374600000|2020-08-14 03:10:00|11805.4|11804.5|11807.6|11806.7|11807.7|11807|11804.4|11803.7|212
1597374900000|2020-08-14 03:15:00|11807.7|11806.8|11807.2|11806.3|11808.6|11807.9|11806.2|11805.4|243
1597375200000|2020-08-14 03:20:00|11807.3|11806.4|11810.1|11809.5|11810.3|11809.6|11807|11806.2|213
1597375500000|2020-08-14 03:25:00|11810.3|11809.4|11809.5|11808.9|11810.8|11810.1|11809.1|11808.5|201
1597375800000|2020-08-14 03:30:00|11809.6|11809|11812.1|11811.5|11812.3|11811.6|11809|11808.3|294
1597376100000|2020-08-14 03:35:00|11812.2|11811.6|11812.5|11811.6|11812.9|11812.2|11810.7|11809.9|232
1597376400000|2020-08-14 03:40:00|11812.6|11811.7|11812.2|11811.3|11813.8|11813|11811.9|11811.2|207
1597376700000|2020-08-14 03:45:00|11812.1|11811.2|11811.8|11810.9|11814.4|11813.7|11811|11810.4|350
1597377000000|2020-08-14 03:50:00|11811.9|11811|11808|11807.1|11811.9|11811|11807.6|11806.8|328
1597377300000|2020-08-14 03:55:00|11807.9|11807|11810.9|11810|11810.9|11810.2|11807.5|11806.8|271
1597377600000|2020-08-14 04:00:00|11810.8|11810.2|11810.3|11809.7|11810.9|11810.3|11808.3|11807.7|297
1597377900000|2020-08-14 04:05:00|11810.4|11809.5|11814.9|11814.3|11815.5|11814.7|11810|11809.2|352
1597378200000|2020-08-14 04:10:00|11814.8|11814.2|11814.6|11814|11816.5|11815.7|11814.3|11813.5|295
1597378500000|2020-08-14 04:15:00|11814.7|11814.1|11814.6|11814|11815.2|11814.4|11814|11813.2|203
1597378800000|2020-08-14 04:20:00|11814.7|11814.1|11814.2|11813.6|11815.4|11814.8|11813.1|11812.4|195
1597379100000|2020-08-14 04:25:00|11814.1|11813.5|11817.2|11816.3|11817.4|11816.5|11814.1|11813.4|206
1597379400000|2020-08-14 04:30:00|11817.3|11816.4|11817.3|11816.4|11818.6|11818|11815.9|11815.3|261
1597379700000|2020-08-14 04:35:00|11817.4|11816.5|11817.3|11816.7|11819|11818.3|11817|11816.2|247
1597380000000|2020-08-14 04:40:00|11817.2|11816.6|11817.2|11816.3|11817.6|11816.8|11815.2|11814.4|284
1597380300000|2020-08-14 04:45:00|11817.3|11816.4|11815.6|11814.7|11817.7|11817|11815|11814.3|216
1597380600000|2020-08-14 04:50:00|11815.5|11814.6|11815.6|11815|11815.8|11815|11815.2|11814.3|96
1597380900000|2020-08-14 04:55:00|11815.7|11815.1|11813.7|11812.8|11818|11817.1|11813.1|11812.3|236
1597381200000|2020-08-14 05:00:00|11813.8|11812.9|11813.2|11812.6|11814.2|11813.4|11812.1|11811.4|202
1597381500000|2020-08-14 05:05:00|11813.1|11812.5|11812.6|11812|11813.8|11813.1|11811.7|11810.9|212
1597381800000|2020-08-14 05:10:00|11812.7|11812.1|11813.1|11812.2|11813.2|11812.5|11811.8|11810.9|138
1597382100000|2020-08-14 05:15:00|11813.2|11812.3|11814.8|11813.9|11814.9|11814.1|11812.9|11812.1|177
1597382400000|2020-08-14 05:20:00|11814.6|11814|11818.5|11817.6|11818.9|11818.1|11814.2|11813.4|268
1597382700000|2020-08-14 05:25:00|11818.4|11817.5|11818.7|11818.1|11819.3|11818.7|11817.6|11816.9|231
1597383000000|2020-08-14 05:30:00|11818.8|11818.2|11818.2|11817.6|11819.1|11818.5|11816.5|11815.9|291
1597383300000|2020-08-14 05:35:00|11818.3|11817.4|11817.3|11816.4|11819.2|11818.5|11815.8|11815.1|308
1597383600000|2020-08-14 05:40:00|11817.2|11816.3|11818|11817.4|11819.8|11819|11816.6|11815.8|199
1597383900000|2020-08-14 05:45:00|11818.1|11817.5|11817.7|11816.8|11818.9|11818|11815.7|11815|251
1597384200000|2020-08-14 05:50:00|11817.6|11816.7|11818.2|11817.3|11819.3|11818.7|11817.1|11816.5|256
1597384500000|2020-08-14 05:55:00|11818.1|11817.2|11820.4|11819.5|11822.4|11821.6|11817.9|11817.1|367
1597384800000|2020-08-14 06:00:00|11820.5|11819.6|11821.6|11821|11821.9|11821.2|11815.7|11814.9|579
1597385100000|2020-08-14 06:05:00|11821.7|11821.1|11820|11819.1|11825.1|11824.2|11819.8|11819|504
1597385400000|2020-08-14 06:10:00|11820.1|11819.2|11822.7|11822.1|11824.1|11823.2|11820|11819.1|482
1597385700000|2020-08-14 06:15:00|11822.9|11822|11824|11823.1|11827.1|11826.2|11822.2|11821.5|453
1597386000000|2020-08-14 06:20:00|11823.8|11823.2|11818.1|11817.5|11824.4|11823.6|11816.6|11815.8|524
1597386300000|2020-08-14 06:25:00|11818.3|11817.4|11819.8|11818.9|11820.4|11819.6|11817.1|11816.5|418
1597386600000|2020-08-14 06:30:00|11819.9|11819.2|11814.4|11813.5|11820.2|11819.4|11813.3|11812.5|443
1597386900000|2020-08-14 06:35:00|11814.3|11813.7|11816.7|11816.1|11818.7|11818.1|11813.9|11813.3|434
1597387200000|2020-08-14 06:40:00|11816.9|11816|11811.4|11810.5|11817.5|11816.9|11810.3|11809.4|503
1597387500000|2020-08-14 06:45:00|11811.1|11810.2|11811.8|11810.9|11812.8|11812.2|11808.3|11807.7|611
1597387800000|2020-08-14 06:50:00|11811.9|11811|11811.9|11811.3|11814.3|11813.7|11811.2|11810.4|486
1597388100000|2020-08-14 06:55:00|11812.1|11811.5|11808.9|11808|11812.4|11811.8|11807.4|11806.8|620
1597388400000|2020-08-14 07:00:00|11809.1|11808.2|11809.1|11808.5|11811.7|11811.1|11808.3|11807.7|600
1597388700000|2020-08-14 07:05:00|11809|11808.4|11807|11806.4|11809.1|11808.5|11804.4|11803.8|708
1597389000000|2020-08-14 07:10:00|11806.9|11806.3|11811.8|11811.2|11812.1|11811.5|11806.3|11805.7|670
1597389300000|2020-08-14 07:15:00|11811.7|11811.1|11812.6|11812|11814.5|11813.7|11810.6|11810|622
1597389600000|2020-08-14 07:20:00|11812.7|11812.1|11801.9|11801.3|11814.6|11814|11801.8|11801.2|608
1597389900000|2020-08-14 07:25:00|11801.7|11801.1|11793.7|11793.1|11801.7|11801.1|11792.6|11791.7|899
1597390200000|2020-08-14 07:30:00|11794|11793.4|11795.1|11794.5|11795.8|11795.2|11791.1|11790.5|760
1597390500000|2020-08-14 07:35:00|11795.2|11794.6|11795.1|11794.5|11798.9|11798.3|11792.3|11791.7|546
1597390800000|2020-08-14 07:40:00|11795.2|11794.6|11798.3|11797.4|11798.8|11798.2|11794.6|11793.9|507
1597391100000|2020-08-14 07:45:00|11798.4|11797.5|11800|11799.4|11801.5|11800.9|11797.7|11797.1|674
1597391400000|2020-08-14 07:50:00|11800.1|11799.5|11799.8|11799.2|11803|11802.3|11799|11798.4|552
1597391700000|2020-08-14 07:55:00|11799.7|11799.1|11801.7|11801.1|11802.9|11802.2|11799.5|11798.8|636
1597392000000|2020-08-14 08:00:00|11801.8|11801.2|11803.8|11803.2|11804.1|11803.5|11799.1|11798.5|660
1597392300000|2020-08-14 08:05:00|11803.9|11803.3|11806.1|11805.5|11808.1|11807.5|11803.4|11802.8|607
1597392600000|2020-08-14 08:10:00|11806|11805.4|11802|11801.4|11806.1|11805.5|11801.4|11800.8|620
1597392900000|2020-08-14 08:15:00|11802.1|11801.5|11799.8|11799.2|11805.8|11805.2|11798.5|11797.9|591
1597393200000|2020-08-14 08:20:00|11799.9|11799|11797.8|11797.2|11800.7|11800.1|11795.5|11794.9|631
1597393500000|2020-08-14 08:25:00|11797.7|11797.1|11806.9|11806.3|11807.2|11806.4|11797|11796.4|644
1597393800000|2020-08-14 08:30:00|11807|11806.4|11806.8|11806.2|11808|11807.4|11802.8|11802.2|640
1597394100000|2020-08-14 08:35:00|11806.7|11806.1|11810.6|11809.7|11812.3|11811.7|11806.2|11805.6|728
1597394400000|2020-08-14 08:40:00|11810.4|11809.5|11810.9|11810|11813.6|11812.8|11809.5|11808.9|598
1597394700000|2020-08-14 08:45:00|11810.6|11810.1|11813.8|11813.2|11815.1|11814.5|11810.1|11809.5|599
1597395000000|2020-08-14 08:50:00|11813.7|11813.1|11816.4|11815.8|11817.6|11817|11813.2|11812.5|638
1597395300000|2020-08-14 08:55:00|11816.5|11815.9|11817.2|11815.6|11817.9|11817.2|11814.6|11814|584
1597395600000|2020-08-14 09:00:00|11817.1|11815.7|11811.1|11810.5|11818.4|11817.5|11809.8|11809|632
1597395900000|2020-08-14 09:05:00|11811.3|11810.7|11812|11811.1|11813.3|11812.7|11810.7|11809.8|490
1597396200000|2020-08-14 09:10:00|11811.9|11811.3|11810.8|11810.2|11813|11812.4|11810.8|11810.1|403
1597396500000|2020-08-14 09:15:00|11810.6|11810|11797.8|11797.2|11810.8|11810.2|11797.7|11797.1|687
1597396800000|2020-08-14 09:20:00|11797.7|11797.1|11794.4|11793.8|11798.5|11797.9|11794.3|11793.7|606
1597397100000|2020-08-14 09:25:00|11794.3|11793.7|11787|11786.4|11794.6|11793.8|11786.2|11785.5|719
1597397400000|2020-08-14 09:30:00|11786.6|11786.1|11789.9|11789.3|11791.4|11790.8|11782.3|11781.4|719
1597397700000|2020-08-14 09:35:00|11790.1|11789.5|11789.9|11789.3|11791.7|11791.1|11787.5|11786.9|496
1597398000000|2020-08-14 09:40:00|11789.8|11789.2|11787.6|11787|11791.1|11790.5|11787.2|11786.5|463
1597398300000|2020-08-14 09:45:00|11787.3|11786.7|11791.3|11790.7|11792.8|11792.2|11784.6|11784|584
1597398600000|2020-08-14 09:50:00|11791.4|11790.8|11790.3|11789.7|11791.6|11791|11787.3|11786.7|480
1597398900000|2020-08-14 09:55:00|11790.4|11789.8|11791.7|11791.1|11795|11794.4|11789|11788.1|616
1597399200000|2020-08-14 10:00:00|11791.8|11791.2|11800.5|11799.9|11801.3|11800.7|11791.8|11791.1|758
1597399500000|2020-08-14 10:05:00|11800.6|11800|11801.1|11800.5|11804.6|11804|11798.2|11797.6|637
1597399800000|2020-08-14 10:10:00|11801|11800.4|11802.2|11801.6|11804.8|11804.1|11797.3|11796.7|692
1597400100000|2020-08-14 10:15:00|11802.3|11801.4|11807.9|11807|11808.1|11807.5|11801.2|11800.6|690
1597400400000|2020-08-14 10:20:00|11808|11807.4|11807.7|11806.8|11810.3|11809.7|11804.8|11804.1|542
1597400700000|2020-08-14 10:25:00|11807.3|11806.7|11808.6|11808|11810.6|11810|11805.9|11805.2|460
1597401000000|2020-08-14 10:30:00|11808.7|11808.1|11805.2|11804.6|11810.7|11810.1|11804.5|11803.8|568
1597401300000|2020-08-14 10:35:00|11805.1|11804.5|11805.6|11805|11805.9|11805.3|11802.5|11801.9|477
1597401600000|2020-08-14 10:40:00|11805.5|11804.9|11806.5|11805.9|11807.8|11807.2|11803.9|11803.3|520
1597401900000|2020-08-14 10:45:00|11806.6|11806|11803|11802.4|11808.7|11808.1|11802.4|11801.7|556
1597402200000|2020-08-14 10:50:00|11803.3|11802.7|11802.9|11802.3|11805.2|11804.6|11801.9|11801.3|563
1597402500000|2020-08-14 10:55:00|11803|11802.4|11809.1|11808.5|11809.9|11809.3|11802.5|11801.7|612
1597402800000|2020-08-14 11:00:00|11809.2|11808.6|11813.6|11813|11814.5|11813.9|11809.2|11808.6|618
1597403100000|2020-08-14 11:05:00|11813.5|11812.9|11810.7|11810.1|11813.7|11813.1|11809.1|11808.5|545
1597403400000|2020-08-14 11:10:00|11810.8|11810.2|11811.1|11810.5|11811.7|11811.1|11809.1|11808.2|479
1597403700000|2020-08-14 11:15:00|11810.9|11810.3|11809.3|11808.4|11813.2|11812.5|11806.8|11806.1|471
1597404000000|2020-08-14 11:20:00|11809.2|11808.3|11814|11813.4|11814.4|11813.5|11807.7|11806.8|480
1597404300000|2020-08-14 11:25:00|11814.1|11813.5|11813.8|11812.9|11817.1|11816.2|11812|11811.2|552
1597404600000|2020-08-14 11:30:00|11813.9|11813|11813.8|11813.2|11816|11815.4|11811.5|11810.7|526
1597404900000|2020-08-14 11:35:00|11813.9|11813.3|11817|11816.4|11817.9|11817.3|11812.6|11811.9|529
1597405200000|2020-08-14 11:40:00|11817.1|11816.5|11816.2|11815.6|11818.1|11817.5|11815|11814.4|475
1597405500000|2020-08-14 11:45:00|11816.1|11815.5|11813.9|11813|11818|11817.4|11812.7|11812.1|415
1597405800000|2020-08-14 11:50:00|11813.7|11813.1|11813.5|11812.9|11815.8|11815.1|11812.7|11812.1|434
1597406100000|2020-08-14 11:55:00|11813.7|11812.8|11808.8|11807.9|11814.6|11813.9|11807.5|11806.9|527
1597406400000|2020-08-14 12:00:00|11809|11808.4|11808.1|11807.5|11810.8|11810|11806.8|11806.2|501
1597406700000|2020-08-14 12:05:00|11808.4|11807.8|11813.9|11813.3|11813.9|11813.3|11808.4|11807.8|359
1597407000000|2020-08-14 12:10:00|11813.8|11813.2|11812.9|11812.3|11816.1|11815.4|11811.6|11811|382
1597407300000|2020-08-14 12:15:00|11813.3|11812.7|11815.1|11814.5|11817.3|11816.7|11813.3|11812.7|442
1597407600000|2020-08-14 12:20:00|11814.9|11814.3|11815.6|11815|11817.9|11817.3|11812.2|11811.6|452
1597407900000|2020-08-14 12:25:00|11815.5|11814.9|11814.5|11812.1|11817.7|11816.9|11813.2|11811.7|556
1597408200000|2020-08-14 12:30:00|11814.7|11812.3|11821.2|11820.3|11821.2|11820.4|11811.1|11810.2|764
1597408500000|2020-08-14 12:35:00|11821.3|11820.7|11826.9|11826|11830.5|11829.8|11821.3|11820.5|1033
1597408800000|2020-08-14 12:40:00|11826.8|11825.9|11823.3|11822.7|11826.9|11826.2|11821.7|11821.1|655
1597409100000|2020-08-14 12:45:00|11823.4|11822.8|11821|11820.1|11825.6|11824.9|11820|11819.4|623
1597409400000|2020-08-14 12:50:00|11821.1|11820.4|11821.8|11821.2|11825.7|11824.9|11819.9|11819.2|610
1597409700000|2020-08-14 12:55:00|11822|11821.1|11819|11818.1|11822.9|11822.3|11813.5|11812.9|634
1597410000000|2020-08-14 13:00:00|11818.7|11817.8|11815.2|11814.6|11824.3|11823.7|11815|11814.4|833
1597410300000|2020-08-14 13:05:00|11815.3|11814.7|11827.9|11827.3|11830.3|11829.7|11815.2|11814.6|720
1597410600000|2020-08-14 13:10:00|11827.8|11827.2|11835|11833.6|11835.7|11834.7|11827.7|11827.1|929
1597410900000|2020-08-14 13:15:00|11834.8|11833.9|11825.2|11824.6|11835.4|11834.2|11824.4|11823.8|744
1597411200000|2020-08-14 13:20:00|11825.4|11824.3|11824.9|11824.3|11828.6|11828|11823.4|11822.6|685
1597411500000|2020-08-14 13:25:00|11825|11824.4|11824.9|11824.3|11828.5|11827.9|11823.6|11823|592
1597411800000|2020-08-14 13:30:00|11825|11824.4|11824.5|11823.9|11827.4|11826.8|11820.9|11820.2|854
1597412100000|2020-08-14 13:35:00|11824.4|11823.5|11826.7|11826.1|11827.7|11827|11820.9|11820.3|759
1597412400000|2020-08-14 13:40:00|11826.6|11826|11828.4|11827.5|11829.2|11828.5|11822.4|11821.8|676
1597412700000|2020-08-14 13:45:00|11828.3|11827.4|11829|11828.4|11831.1|11830.5|11824|11823.4|732
1597413000000|2020-08-14 13:50:00|11829.1|11828.5|11834.5|11833.6|11836.8|11836.2|11829|11828.4|863
1597413300000|2020-08-14 13:55:00|11834.6|11833.7|11835.7|11834.8|11836.8|11835.9|11833.7|11833|630
1597413600000|2020-08-14 14:00:00|11835.5|11834.6|11835.3|11834.7|11838.1|11837.3|11834.2|11833.6|713
1597413900000|2020-08-14 14:05:00|11835|11834.4|11829.2|11828.6|11836.3|11835.7|11826.5|11825.9|715
1597414200000|2020-08-14 14:10:00|11829.3|11828.7|11821.3|11820.7|11829.9|11829.2|11820.5|11819.9|752
1597414500000|2020-08-14 14:15:00|11821.4|11820.8|11813.5|11812.9|11822.1|11821.4|11810.9|11810.3|1103
1597414800000|2020-08-14 14:20:00|11813.7|11812.8|11821.7|11821.1|11823|11822.2|11813.5|11812.7|954
1597415100000|2020-08-14 14:25:00|11821.8|11820.9|11823.5|11822.9|11826.2|11825.3|11821.3|11820.7|795
1597415400000|2020-08-14 14:30:00|11823.6|11823|11826.3|11825.7|11828|11827.4|11823|11822.3|677
1597415700000|2020-08-14 14:35:00|11826.4|11825.8|11828.9|11828.3|11831.7|11831.1|11825.5|11824.9|581
1597416000000|2020-08-14 14:40:00|11829|11828.4|11831|11830.4|11834.7|11834|11824.8|11824.2|701
1597416300000|2020-08-14 14:45:00|11831.1|11830.5|11834|11833.4|11836.5|11835.9|11831.1|11830.5|723
1597416600000|2020-08-14 14:50:00|11833.8|11833.2|11832.7|11832.1|11837|11836.2|11832.3|11831.7|748
1597416900000|2020-08-14 14:55:00|11832.6|11832|11829|11828.4|11833.2|11832.6|11828.6|11828|815
1597417200000|2020-08-14 15:00:00|11829.4|11828.8|11828.4|11827.8|11830.8|11830|11825.7|11825.1|771
1597417500000|2020-08-14 15:05:00|11828.6|11827.7|11830.1|11829.5|11834.2|11833.5|11828|11827.3|655
1597417800000|2020-08-14 15:10:00|11830.4|11829.8|11827.6|11826.7|11833.1|11832.2|11827.1|11826.2|670
1597418100000|2020-08-14 15:15:00|11827.5|11826.6|11830.1|11829.5|11830.6|11830|11824.8|11824|771
1597418400000|2020-08-14 15:20:00|11830.2|11829.3|11832.2|11831.6|11833.4|11832.7|11829|11828.3|608
1597418700000|2020-08-14 15:25:00|11831.9|11831.3|11831.6|11831|11833.3|11832.5|11829.7|11829.1|450
1597419000000|2020-08-14 15:30:00|11831.5|11830.9|11829.8|11828.9|11832.6|11832|11829.4|11828.7|503
1597419300000|2020-08-14 15:35:00|11829.5|11828.8|11830.6|11829.7|11832.6|11832|11828.8|11828.2|426
1597419600000|2020-08-14 15:40:00|11830.7|11829.8|11830.5|11829.9|11832.3|11831.7|11829.8|11829|403
1597419900000|2020-08-14 15:45:00|11830.7|11829.8|11833.1|11832.2|11833.4|11832.8|11830.4|11829.6|400
1597420200000|2020-08-14 15:50:00|11833|11832.1|11833|11832.4|11833.6|11832.9|11830.4|11829.7|461
1597420500000|2020-08-14 15:55:00|11833.2|11832.6|11833|11832.4|11833.3|11832.6|11830.5|11829.8|324
1597420800000|2020-08-14 16:00:00|11832.9|11832.3|11833.4|11832.8|11834.5|11833.9|11829.8|11829.2|511
1597421100000|2020-08-14 16:05:00|11833.3|11832.7|11834.6|11834|11834.7|11834.1|11830.9|11830.3|372
1597421400000|2020-08-14 16:10:00|11834.7|11834.1|11834.4|11833.8|11835.3|11834.7|11832.1|11831.5|486
1597421700000|2020-08-14 16:15:00|11834.5|11833.9|11833.4|11832.8|11835.6|11834.9|11831.4|11830.7|464
1597422000000|2020-08-14 16:20:00|11833.2|11832.6|11833|11832.4|11834.2|11833.5|11830.5|11829.9|406
1597422300000|2020-08-14 16:25:00|11833.2|11832.3|11833.5|11832.9|11835.5|11834.8|11832.8|11832.2|414
1597422600000|2020-08-14 16:30:00|11833.9|11833.3|11834.1|11833.5|11834.8|11834.2|11833.1|11832.4|333
1597422900000|2020-08-14 16:35:00|11834|11833.4|11834.9|11834.3|11834.9|11834.3|11832.9|11832.3|385
1597423200000|2020-08-14 16:40:00|11835|11834.4|11844.5|11843.9|11847.3|11846.4|11834.9|11834.3|581
1597423500000|2020-08-14 16:45:00|11844.9|11844.3|11846.7|11846.1|11846.7|11846.1|11841.9|11841.3|603
1597423800000|2020-08-14 16:50:00|11846.6|11846|11848.3|11847.7|11849.1|11848.5|11845.3|11844.7|535
1597424100000|2020-08-14 16:55:00|11848.5|11847.6|11845.7|11844.8|11848.7|11848.1|11845|11844.3|524
1597424400000|2020-08-14 17:00:00|11845.6|11844.7|11849|11848.4|11850.7|11850|11844.9|11844.3|608
1597424700000|2020-08-14 17:05:00|11848.9|11848.3|11849.5|11848.6|11850.1|11849.2|11845.5|11844.8|510
1597425000000|2020-08-14 17:10:00|11849.6|11848.7|11849.5|11848.6|11850.8|11850.2|11848.1|11847.3|512
1597425300000|2020-08-14 17:15:00|11849.4|11848.5|11848.1|11847.5|11849.4|11848.6|11847.6|11847|345
1597425600000|2020-08-14 17:20:00|11848|11847.4|11846|11845.4|11848.8|11848|11845.3|11844.7|365
1597425900000|2020-08-14 17:25:00|11846.1|11845.2|11845|11844.4|11846.3|11845.6|11843.9|11843.3|316
1597426200000|2020-08-14 17:30:00|11845.1|11844.5|11839.7|11838.8|11845.8|11845|11839.2|11838.4|420
1597426500000|2020-08-14 17:35:00|11839.5|11838.9|11838|11837.4|11840.2|11839.5|11837.7|11837.1|335
1597426800000|2020-08-14 17:40:00|11838.1|11837.5|11838.6|11838|11839.5|11838.9|11837.5|11836.9|287
1597427100000|2020-08-14 17:45:00|11838.5|11837.9|11840.8|11839.9|11841.8|11841.2|11838.4|11837.8|354
1597427400000|2020-08-14 17:50:00|11840.6|11840|11840.7|11839.8|11841.2|11840.5|11838.6|11838|377
1597427700000|2020-08-14 17:55:00|11840.6|11840|11839.5|11838.9|11840.8|11840|11837.3|11836.7|393
1597428000000|2020-08-14 18:00:00|11839.6|11839|11835.7|11834.8|11840|11839.4|11835.6|11834.8|528
1597428300000|2020-08-14 18:05:00|11835.8|11834.9|11836.4|11835.8|11837.1|11836.5|11835.5|11834.7|244
1597428600000|2020-08-14 18:10:00|11836.3|11835.7|11838|11837.4|11838.8|11838|11836|11835.2|263
1597428900000|2020-08-14 18:15:00|11838.2|11837.3|11837|11836.4|11838.7|11837.9|11836|11835.3|219
1597429200000|2020-08-14 18:20:00|11836.9|11836.3|11838.2|11837.6|11839.4|11838.6|11836.8|11836.2|241
1597429500000|2020-08-14 18:25:00|11838.1|11837.5|11839.6|11839|11839.7|11839|11837.6|11837|315
1597429800000|2020-08-14 18:30:00|11839.2|11838.6|11842.1|11841.5|11842.6|11842|11839.2|11838.4|209
1597430100000|2020-08-14 18:35:00|11842.2|11841.6|11841.7|11841.1|11843.1|11842.5|11841.2|11840.6|196
1597430400000|2020-08-14 18:40:00|11841.8|11841.2|11841.8|11840.9|11842.8|11842.2|11840.6|11839.9|238
1597430700000|2020-08-14 18:45:00|11841.7|11841.1|11838.3|11837.7|11842|11841.4|11837.1|11836.5|365
1597431000000|2020-08-14 18:50:00|11838.4|11837.8|11835.6|11835|11838.6|11837.9|11835.6|11834.8|309
1597431300000|2020-08-14 18:55:00|11835.7|11835.1|11838.6|11838|11838.8|11838.1|11835.5|11834.8|337
1597431600000|2020-08-14 19:00:00|11838.7|11838.1|11838.3|11837.4|11838.8|11838.1|11835.6|11834.9|431
1597431900000|2020-08-14 19:05:00|11838.6|11837.7|11838.1|11837.5|11839.3|11838.6|11837.6|11836.8|243
1597432200000|2020-08-14 19:10:00|11838.2|11837.6|11837.3|11836.4|11838.4|11837.7|11836.6|11836|226
1597432500000|2020-08-14 19:15:00|11837.2|11836.3|11838.8|11837.9|11839.3|11838.6|11836.9|11836.3|259
1597432800000|2020-08-14 19:20:00|11838.9|11838|11838.2|11837.6|11839.3|11838.5|11837.7|11836.9|343
1597433100000|2020-08-14 19:25:00|11838.1|11837.5|11839.3|11838.7|11839.8|11839.2|11837.4|11836.5|295
1597433400000|2020-08-14 19:30:00|11839.2|11838.6|11835.2|11834.6|11839.4|11838.7|11834.8|11834.2|322
1597433700000|2020-08-14 19:35:00|11835.3|11834.7|11835.5|11834.6|11836.8|11835.9|11834.2|11833.5|352
1597434000000|2020-08-14 19:40:00|11835.4|11834.5|11837.1|11836.2|11837.1|11836.2|11835.2|11834.4|362
1597434300000|2020-08-14 19:45:00|11837|11836.1|11835.1|11834.5|11837.8|11837.1|11835|11834.4|281
1597434600000|2020-08-14 19:50:00|11835|11834.4|11835.8|11835.2|11836.3|11835.6|11834.5|11833.9|190
1597434900000|2020-08-14 19:55:00|11835.7|11835.1|11836.2|11835.6|11836.9|11836.1|11835.1|11834.4|275
1597435200000|2020-08-14 20:00:00|11836.5|11835.8|11839.7|11839.1|11840.4|11839.2|11836.4|11835.5|343
1597435500000|2020-08-14 20:05:00|11839.9|11839|11838.7|11837.8|11839.9|11839.1|11837.8|11836.9|164
1597435800000|2020-08-14 20:10:00|11838.8|11837.9|11836.9|11836|11839.1|11838.2|11836.9|11836|164
1597436100000|2020-08-14 20:15:00|11837.4|11836.5|11838|11837.1|11838.7|11837.6|11837.1|11836.2|131
1597436400000|2020-08-14 20:20:00|11837.8|11836.9|11839.5|11838.6|11839.7|11838.7|11836.8|11836|221
1597436700000|2020-08-14 20:25:00|11839.6|11838.7|11838.6|11837.7|11839.6|11838.7|11837.8|11836.9|216
1597437000000|2020-08-14 20:30:00|11838.5|11837.6|11839.6|11838.7|11840.6|11839.7|11838.5|11837.6|195
1597437300000|2020-08-14 20:35:00|11839.7|11838.8|11839.1|11838.2|11840|11839.2|11838.8|11837.9|141
1597437600000|2020-08-14 20:40:00|11838.9|11838|11839.3|11838.4|11839.6|11838.7|11838.4|11837.5|135
1597437900000|2020-08-14 20:45:00|11839.4|11838.5|11840.5|11839.2|11841.3|11840.1|11839.3|11838.3|360
1597438200000|2020-08-14 20:50:00|11840.9|11839.4|11842.2|11841.3|11842.7|11841.7|11840.9|11839.4|358
1597438500000|2020-08-14 20:55:00|11841.7|11840.8|11843.8|11840.4|11847.6|11842.7|11840.9|11838.7|429
1597608000000|2020-08-16 20:00:00|11846.3|11839.3|11846.3|11839.3|11846.3|11839.3|11846.3|11839.3|1
1597608300000|2020-08-16 20:05:00|11848.5|11836.5|11848.6|11836.6|11848.6|11836.6|11848.5|11836.5|2
1597608600000|2020-08-16 20:10:00|11848.7|11837.2|11843.8|11836.5|11852.6|11840.6|11843.8|11836.5|5
1597608900000|2020-08-16 20:15:00|11843.6|11832.1|11843.8|11832.1|11843.8|11832.1|11843.6|11831.6|4
1597609200000|2020-08-16 20:20:00|11843.6|11831.6|11843.8|11836.5|11843.8|11836.5|11843.6|11831.6|3
1597609500000|2020-08-16 20:25:00|11842.8|11836.3|11843.8|11836.5|11843.8|11837.3|11842.8|11836.3|5
1597609800000|2020-08-16 20:30:00||11836.3||11836.3||11836.3||11836.3|1
1597610400000|2020-08-16 20:40:00||11836.5||11836.5||11836.5||11836.5|1
1597610700000|2020-08-16 20:45:00|11843.7|11839|11843.7|11839.2|11843.7|11839.2|11843.7|11839|2
1597611300000|2020-08-16 20:55:00|11849.2|11837.2|11843.8|11839.3|11850|11839.3|11843.8|11836.8|10
1597611600000|2020-08-16 21:00:00|11845.9|11837.3|11845.1|11838.1|11851.5|11839.5|11843.8|11833.4|34
1597611900000|2020-08-16 21:05:00|11846|11837.1|11846.2|11837.4|11851.1|11839.1|11842.9|11836.5|94
1597612200000|2020-08-16 21:10:00|11842.9|11838.4|11844.2|11836.8|11847.2|11838.5|11841.7|11834.2|168
1597612500000|2020-08-16 21:15:00|11842.7|11836.7|11840|11828|11846.2|11838|11838.9|11826.9|156
1597612800000|2020-08-16 21:20:00|11840.8|11829.9|11842.7|11832.9|11843.8|11835.7|11838.1|11826.8|137
1597613100000|2020-08-16 21:25:00|11839.9|11835.7|11846|11840.5|11847.7|11841.4|11839.9|11831.7|242
1597613400000|2020-08-16 21:30:00|11846.2|11840.4|11845.4|11840.3|11846.6|11841|11844.7|11838.5|107
1597613700000|2020-08-16 21:35:00|11844.7|11840.2|11844.5|11840.1|11847.4|11843.3|11843.3|11838.3|198
1597614000000|2020-08-16 21:40:00|11844.6|11840|11841.6|11830.6|11846.4|11841.3|11840.9|11828.9|311
1597614300000|2020-08-16 21:45:00|11840.8|11830.7|11840.3|11835.7|11844.9|11838.5|11833.4|11827.5|362
1597614600000|2020-08-16 21:50:00|11840.2|11835.9|11842.3|11837.9|11843.8|11838|11840.1|11835|135
1597614900000|2020-08-16 21:55:00|11842|11838|11846.3|11840.6|11847.1|11841.7|11841.1|11837|221
1597615200000|2020-08-16 22:00:00|11846.8|11841|11845.4|11843.5|11848|11844.1|11844.5|11838.2|339
1597615500000|2020-08-16 22:05:00|11845.3|11843.4|11844.9|11843|11845.4|11843.5|11844.3|11842.4|175
1597615800000|2020-08-16 22:10:00|11845|11843.1|11844.6|11842.7|11845.9|11844|11843.7|11841.8|168
1597616100000|2020-08-16 22:15:00|11844.3|11842.4|11845.1|11843.2|11845.1|11843.2|11843.5|11841.6|134
1597616400000|2020-08-16 22:20:00|11845|11843.1|11845.5|11843.6|11846.7|11844.8|11844.8|11842.9|168
1597616700000|2020-08-16 22:25:00|11845.7|11843.8|11843.4|11842.5|11846|11844.1|11843.2|11841.7|154
1597617000000|2020-08-16 22:30:00|11843.3|11842.4|11843.3|11842.4|11843.9|11843|11842.9|11842|186
1597617300000|2020-08-16 22:35:00|11843.4|11842.5|11842.7|11841.8|11843.5|11842.6|11842.4|11841.5|170
1597617600000|2020-08-16 22:40:00|11842.8|11841.9|11842.3|11841.4|11842.9|11842|11842|11841.1|136
1597617900000|2020-08-16 22:45:00|11842.4|11841.5|11842|11841.1|11842.8|11841.9|11842|11841.1|102
1597618200000|2020-08-16 22:50:00|11841.9|11841|11842.8|11841.9|11843.2|11842.3|11841.9|11841|50
1597618500000|2020-08-16 22:55:00|11842.9|11842|11842.3|11841.4|11842.9|11842|11842.2|11841.3|126
1597618800000|2020-08-16 23:00:00|11842.5|11841.6|11845.2|11844.3|11845.2|11844.3|11842.2|11841.3|215
1597619100000|2020-08-16 23:05:00|11845.1|11844.2|11847.5|11846.6|11847.6|11846.7|11845|11844.1|323
1597619400000|2020-08-16 23:10:00|11847.6|11846.7|11845.1|11844.5|11847.6|11846.7|11845.1|11844.2|187
1597619700000|2020-08-16 23:15:00|11845|11844.4|11847.8|11846.9|11848.1|11847.2|11844.9|11844.2|193
1597620000000|2020-08-16 23:20:00|11847.7|11846.8|11847.2|11846.3|11848.3|11847.4|11846.4|11845.5|246
1597620300000|2020-08-16 23:25:00|11847.1|11846.2|11848.7|11847.8|11849.6|11848.7|11847.1|11846.2|222
1597620600000|2020-08-16 23:30:00|11848.6|11848|11849.7|11848.8|11849.7|11848.8|11848.2|11847.4|227
1597620900000|2020-08-16 23:35:00|11849.6|11848.7|11850.7|11849.8|11851.5|11850.6|11848.8|11847.9|183
1597621200000|2020-08-16 23:40:00|11850.8|11849.9|11850.7|11849.8|11851.4|11850.5|11850|11849.1|145
1597621500000|2020-08-16 23:45:00|11850.5|11849.6|11849.3|11848.4|11850.6|11849.7|11849|11848.1|233
1597621800000|2020-08-16 23:50:00|11849.4|11848.5|11852.8|11851.9|11853.5|11852.6|11849.2|11848.2|297
1597622100000|2020-08-16 23:55:00|11852.9|11852|11852.4|11851.5|11853.4|11852.6|11851.7|11850.8|270
1597622400000|2020-08-17 00:00:00|11852.5|11851.6|11846.5|11845.6|11852.5|11851.6|11845.8|11844.9|357
1597622700000|2020-08-17 00:05:00|11846.4|11845.5|11844.4|11843.5|11846.4|11845.5|11843.6|11842.7|231
1597623000000|2020-08-17 00:10:00|11844.5|11843.6|11846.7|11845.8|11846.8|11845.9|11843.4|11842.5|226
1597623300000|2020-08-17 00:15:00|11846.8|11845.9|11843.3|11842.4|11847.8|11846.9|11843.3|11842.4|221
1597623600000|2020-08-17 00:20:00|11843.4|11842.5|11842.4|11841.5|11845.2|11844.4|11842.1|11841.4|302
1597623900000|2020-08-17 00:25:00|11842.3|11841.4|11844.4|11843.5|11844.5|11843.6|11841.9|11841|199
1597624200000|2020-08-17 00:30:00|11844.3|11843.4|11845.6|11844.7|11847.4|11846.5|11844|11843.1|242
1597624500000|2020-08-17 00:35:00|11845.7|11844.8|11845.1|11844.2|11846.3|11845.4|11844.7|11843.8|208
1597624800000|2020-08-17 00:40:00|11845|11844.1|11842.3|11841.4|11846|11845.3|11842.1|11841.3|235
1597625100000|2020-08-17 00:45:00|11842|11841.2|11844.1|11843.5|11844.7|11844|11842|11841.2|288
1597625400000|2020-08-17 00:50:00|11844.2|11843.3|11844.4|11843.5|11846.3|11845.7|11843.5|11842.6|338
1597625700000|2020-08-17 00:55:00|11844.3|11843.4|11848|11847.1|11848.2|11847.5|11841.8|11841|450
1597626000000|2020-08-17 01:00:00|11847.9|11847.3|11845.9|11845|11849.5|11848.7|11845.3|11844.5|341
1597626300000|2020-08-17 01:05:00|11846|11845.1|11847.8|11847.2|11849|11848.3|11845.4|11844.7|389
1597626600000|2020-08-17 01:10:00|11847.7|11847.1|11844.2|11843.3|11848|11847.3|11843.7|11843|293
1597626900000|2020-08-17 01:15:00|11844.3|11843.4|11845.3|11844.4|11846.3|11845.5|11843.9|11843|261
1597627200000|2020-08-17 01:20:00|11845.2|11844.3|11845.7|11844.8|11847|11846.2|11844|11843.2|205
1597627500000|2020-08-17 01:25:00|11845.5|11844.9|11846.8|11846.2|11847.1|11846.3|11844.5|11843.8|233
1597627800000|2020-08-17 01:30:00|11846.9|11846.3|11845.8|11844.9|11847.8|11847.1|11845.3|11844.6|386
1597628100000|2020-08-17 01:35:00|11845.9|11845|11846|11845.1|11847.4|11846.7|11844.9|11844|298
1597628400000|2020-08-17 01:40:00|11846.1|11845.2|11845.5|11844.6|11847.1|11846.3|11845.3|11844.5|187
1597628700000|2020-08-17 01:45:00|11845.6|11844.7|11844.3|11843.4|11846|11845.1|11844|11843.2|219
1597629000000|2020-08-17 01:50:00|11844.4|11843.5|11846.6|11846|11849|11848.2|11844.4|11843.5|290
1597629300000|2020-08-17 01:55:00|11846.7|11845.8|11846.8|11845.9|11848|11847.2|11846|11845.2|273
1597629600000|2020-08-17 02:00:00|11846.7|11845.8|11847.7|11847.1|11849|11848.2|11846.4|11845.6|216
1597629900000|2020-08-17 02:05:00|11847.6|11847|11850|11849.1|11850.1|11849.3|11847.3|11846.6|309
1597630200000|2020-08-17 02:10:00|11850.1|11849.2|11852.4|11851.8|11853.4|11852.7|11849.2|11848.3|433
1597630500000|2020-08-17 02:15:00|11852.5|11851.6|11859.1|11858.2|11860|11859.1|11851.4|11850.7|422
1597630800000|2020-08-17 02:20:00|11859|11858.1|11859.8|11858.9|11860.4|11859.7|11858.7|11857.8|350
1597631100000|2020-08-17 02:25:00|11859.7|11859.1|11860.2|11859.3|11860.3|11859.6|11857.8|11857.1|373
1597631400000|2020-08-17 02:30:00|11860|11859.4|11865.5|11864.6|11868|11867.1|11859.7|11858.8|428
1597631700000|2020-08-17 02:35:00|11865.6|11864.7|11861.8|11861.2|11865.6|11864.8|11860.3|11859.6|447
1597632000000|2020-08-17 02:40:00|11861.6|11861|11859.7|11858.8|11862|11861.1|11859.4|11858.7|309
1597632300000|2020-08-17 02:45:00|11859.6|11858.7|11859.7|11858.8|11860.3|11859.6|11859.3|11858.6|282
1597632600000|2020-08-17 02:50:00|11859.6|11859|11858.7|11858.1|11861|11860.1|11858.3|11857.5|218
1597632900000|2020-08-17 02:55:00|11858.9|11858|11858.1|11857.2|11859.6|11858.8|11858|11857.2|188
1597633200000|2020-08-17 03:00:00|11858|11857.1|11858.1|11857.2|11858.3|11857.6|11856.4|11855.6|256
1597633500000|2020-08-17 03:05:00|11858|11857.1|11857.8|11856.9|11858.3|11857.5|11856.1|11855.2|206
1597633800000|2020-08-17 03:10:00|11857.9|11857|11857|11856.1|11858|11857.3|11855.9|11855.2|170
1597634100000|2020-08-17 03:15:00|11856.9|11856|11857.9|11857|11858.6|11857.9|11856.3|11855.4|200
1597634400000|2020-08-17 03:20:00|11857.6|11856.9|11857.5|11856.9|11858.6|11857.9|11857.4|11856.7|150
1597634700000|2020-08-17 03:25:00|11857.7|11857.1|11859.9|11859.3|11860.2|11859.3|11857.7|11856.9|178
1597635000000|2020-08-17 03:30:00|11860|11859.1|11859.6|11859|11860.4|11859.7|11859.2|11858.5|180
1597635300000|2020-08-17 03:35:00|11859.5|11858.9|11859.8|11859.2|11860.2|11859.6|11859.5|11858.8|117
1597635600000|2020-08-17 03:40:00|11859.7|11859.1|11861.5|11860.9|11861.5|11860.9|11859.6|11858.8|146
1597635900000|2020-08-17 03:45:00|11861.4|11860.8|11861.6|11860.7|11862|11861.1|11860.6|11859.9|182
1597636200000|2020-08-17 03:50:00|11861.4|11860.5|11860.8|11859.9|11861.4|11860.7|11859.5|11858.9|206
1597636500000|2020-08-17 03:55:00|11860.9|11860|11860.5|11859.6|11861.4|11860.5|11860.4|11859.6|156
1597636800000|2020-08-17 04:00:00|11860.1|11859.5|11858.7|11858.1|11860.3|11859.6|11858.4|11857.5|146
1597637100000|2020-08-17 04:05:00|11858.6|11857.8|11857.4|11856.5|11859.5|11858.7|11856.8|11855.9|224
1597637400000|2020-08-17 04:10:00|11857.5|11856.6|11856.8|11855.9|11857.5|11856.6|11855.6|11854.7|261
1597637700000|2020-08-17 04:15:00|11856.7|11855.8|11855.3|11854.4|11856.8|11855.9|11854.6|11853.7|218
1597638000000|2020-08-17 04:20:00|11855.2|11854.6|11855.8|11854.9|11856|11855.2|11855|11854.1|156
1597638300000|2020-08-17 04:25:00|11855.7|11854.8|11856.6|11855.7|11857.1|11856.5|11855.4|11854.5|197
1597638600000|2020-08-17 04:30:00|11856.5|11855.6|11855.3|11854.4|11856.5|11855.7|11853.7|11853|214
1597638900000|2020-08-17 04:35:00|11855.4|11854.5|11854.5|11853.6|11855.6|11854.7|11854.1|11853.4|132
1597639200000|2020-08-17 04:40:00|11854.6|11853.7|11854.5|11853.6|11855.2|11854.6|11853.8|11853.1|211
1597639500000|2020-08-17 04:45:00|11854.4|11853.9|11854|11853.1|11855.2|11854.3|11853.6|11853|167
1597639800000|2020-08-17 04:50:00|11854.1|11853.2|11854.6|11853.7|11855|11854.2|11853.8|11853|168
1597640100000|2020-08-17 04:55:00|11854.8|11853.9|11856.8|11856.2|11857|11856.3|11854.7|11853.8|232
1597640400000|2020-08-17 05:00:00|11856.9|11856.3|11854.9|11854.3|11858.5|11857.8|11853.9|11853.1|183
1597640700000|2020-08-17 05:05:00|11855.1|11854.2|11855.9|11855.3|11856.4|11855.6|11854.9|11854.1|108
1597641000000|2020-08-17 05:10:00|11855.8|11855.2|11856|11855.4|11856.9|11856.2|11855.5|11854.8|165
1597641300000|2020-08-17 05:15:00|11855.9|11855.3|11856.7|11856.1|11856.8|11856.2|11855.5|11854.9|201
1597641600000|2020-08-17 05:20:00|11856.5|11855.9|11858.2|11857.3|11858.6|11857.8|11856.4|11855.8|141
1597641900000|2020-08-17 05:25:00|11858.1|11857.5|11857|11856.4|11858.2|11857.6|11856.5|11855.9|145
1597642200000|2020-08-17 05:30:00|11856.9|11856.3|11854.1|11853.2|11857|11856.4|11853.6|11852.7|174
1597642500000|2020-08-17 05:35:00|11854|11853.1|11853.1|11852.5|11854.1|11853.3|11852.4|11851.7|165
1597642800000|2020-08-17 05:40:00|11853.2|11852.6|11857.1|11856.5|11857.1|11856.5|11852.8|11852.2|195
1597643100000|2020-08-17 05:45:00|11857|11856.4|11856.4|11855.5|11857.5|11856.9|11855.6|11854.7|241
1597643400000|2020-08-17 05:50:00|11856.3|11855.4|11857.4|11856.8|11857.6|11856.8|11856|11855.3|162
1597643700000|2020-08-17 05:55:00|11857.3|11856.7|11861.5|11860.6|11863.1|11862.2|11857.1|11856.4|210
1597644000000|2020-08-17 06:00:00|11861.4|11860.5|11867.6|11867|11868|11867.1|11861.4|11860.5|616
1597644300000|2020-08-17 06:05:00|11867.3|11866.7|11866.5|11865.9|11867.7|11867.1|11864.4|11863.8|452
1597644600000|2020-08-17 06:10:00|11866.4|11865.8|11865|11864.4|11868.4|11867.7|11864.2|11863.6|538
1597644900000|2020-08-17 06:15:00|11864.9|11864.3|11867.1|11866.5|11867.3|11866.6|11862.8|11862|412
1597645200000|2020-08-17 06:20:00|11867|11866.4|11866.6|11866|11867|11866.4|11862.6|11862|494
1597645500000|2020-08-17 06:25:00|11866.5|11865.9|11865|11864.1|11868.5|11867.7|11864.9|11864.1|467
1597645800000|2020-08-17 06:30:00|11864.9|11864|11860|11859.1|11865|11864.1|11857.8|11857.2|530
1597646100000|2020-08-17 06:35:00|11859.9|11859.4|11864.1|11863.2|11865.2|11864.5|11859.9|11859.1|565
1597646400000|2020-08-17 06:40:00|11863.9|11863.3|11865.5|11864.9|11867.6|11867|11862.1|11861.5|522
1597646700000|2020-08-17 06:45:00|11865.4|11864.8|11862.1|11861.2|11865.5|11864.8|11861.8|11861|415
1597647000000|2020-08-17 06:50:00|11862.2|11861.3|11861.9|11861.3|11865.7|11865|11860.8|11860.2|464
1597647300000|2020-08-17 06:55:00|11862|11861.4|11862.6|11861.7|11865.9|11865.3|11861.9|11861|518
1597647600000|2020-08-17 07:00:00|11862.7|11861.8|11864.6|11864|11866.8|11866.1|11860.2|11859.5|720
1597647900000|2020-08-17 07:05:00|11864.5|11863.9|11860.4|11859.8|11865.3|11864.7|11859.5|11858.9|612
1597648200000|2020-08-17 07:10:00|11860.5|11859.9|11856.5|11855.9|11861.1|11860.5|11853.5|11852.9|658
1597648500000|2020-08-17 07:15:00|11856.6|11855.7|11851.9|11851.3|11858.1|11857.5|11851.4|11850.8|582
1597648800000|2020-08-17 07:20:00|11851.6|11851|11851.1|11850.2|11853|11852.3|11849.2|11848.5|719
1597649100000|2020-08-17 07:25:00|11851|11850.1|11855.4|11854.8|11857.1|11856.5|11850.6|11850|644
1597649400000|2020-08-17 07:30:00|11855.2|11854.6|11844.8|11844.2|11855.5|11854.9|11844.7|11844|804
1597649700000|2020-08-17 07:35:00|11844.9|11844.3|11849.1|11848.5|11849.3|11848.6|11844.1|11843.5|704
1597650000000|2020-08-17 07:40:00|11849.2|11848.3|11849.6|11848.7|11853.2|11852.4|11848.9|11848.2|595
1597650300000|2020-08-17 07:45:00|11849.5|11848.6|11848.6|11847.7|11850.9|11850.3|11846|11845.4|553
1597650600000|2020-08-17 07:50:00|11848.5|11847.9|11847.4|11846.8|11850.2|11849.5|11844.9|11844.2|574
1597650900000|2020-08-17 07:55:00|11847.5|11846.6|11853.6|11853|11853.7|11853.1|11846.1|11845.3|653
1597651200000|2020-08-17 08:00:00|11853.7|11852.8|11842.9|11842|11854.4|11853.8|11840.3|11839.6|766
1597651500000|2020-08-17 08:05:00|11843|11842.1|11843.5|11842.9|11846.1|11845.5|11840.9|11840.3|766
1597651800000|2020-08-17 08:10:00|11843.4|11842.8|11839.7|11838.8|11843.4|11842.8|11838.1|11837.5|645
1597652100000|2020-08-17 08:15:00|11839.6|11839.1|11838.3|11837.7|11839.8|11839.2|11835.6|11834.9|745
1597652400000|2020-08-17 08:20:00|11838.2|11837.6|11838.7|11838.1|11841.1|11840.5|11837.1|11836.5|601
1597652700000|2020-08-17 08:25:00|11838.6|11838|11835|11834.4|11838.9|11838.3|11832.1|11831.3|715
1597653000000|2020-08-17 08:30:00|11834.6|11834|11832.7|11832.1|11834.7|11834.1|11829|11828.4|680
1597653300000|2020-08-17 08:35:00|11832.6|11832|11835.2|11834.3|11837.3|11836.5|11832.1|11831.5|668
1597653600000|2020-08-17 08:40:00|11835.1|11834.2|11836.1|11835.2|11837.1|11836.5|11833.5|11832.6|557
1597653900000|2020-08-17 08:45:00|11835.9|11835.3|11837.7|11837.1|11839.4|11838.7|11835.8|11835.1|547
1597654200000|2020-08-17 08:50:00|11837.8|11837.2|11833.9|11833.3|11838.5|11837.9|11833.1|11832.5|513
1597654500000|2020-08-17 08:55:00|11834|11833.4|11838.6|11838|11839.2|11838.5|11833.9|11833.3|459
1597654800000|2020-08-17 09:00:00|11838.5|11837.9|11843|11842.4|11844.3|11843.7|11837.4|11836.5|571
1597655100000|2020-08-17 09:05:00|11843.1|11842.5|11845.2|11844.3|11848.4|11847.5|11842.9|11842.3|628
1597655400000|2020-08-17 09:10:00|11845|11844.4|11849.6|11849|11851.3|11850.6|11844.2|11843.6|559
1597655700000|2020-08-17 09:15:00|11849.7|11849.1|11849|11848.1|11850.8|11850.2|11846.4|11845.8|501
1597656000000|2020-08-17 09:20:00|11848.9|11848.3|11851.1|11850.5|11852.3|11851.5|11848|11847.3|455
1597656300000|2020-08-17 09:25:00|11851|11850.4|11848.2|11847.6|11852.2|11851.3|11847.3|11846.6|487
1597656600000|2020-08-17 09:30:00|11848.1|11847.5|11846.7|11846.1|11848.7|11848|11843.8|11843.1|610
1597656900000|2020-08-17 09:35:00|11846.6|11846|11848.3|11847.7|11849.8|11849.2|11845.5|11844.9|597
1597657200000|2020-08-17 09:40:00|11848.5|11847.6|11854.2|11853.3|11854.7|11854.1|11848.5|11847.6|665
1597657500000|2020-08-17 09:45:00|11854|11853.4|11852.8|11851.9|11855.4|11854.6|11850.9|11850|514
1597657800000|2020-08-17 09:50:00|11853|11852.1|11855.2|11854.3|11855.2|11854.5|11849.8|11849.1|517
1597658100000|2020-08-17 09:55:00|11855.1|11854.5|11855.7|11855.1|11856.8|11856.1|11853.6|11853|624
1597658400000|2020-08-17 10:00:00|11855.8|11855.2|11854.7|11853.8|11855.8|11855.2|11853|11852.4|455
1597658700000|2020-08-17 10:05:00|11854.6|11853.7|11852.3|11851.7|11854.7|11853.9|11850|11849.4|518
1597659000000|2020-08-17 10:10:00|11852.4|11851.8|11850.5|11849.9|11853.6|11852.8|11849.1|11848.5|507
1597659300000|2020-08-17 10:15:00|11850.6|11850|11851|11850.1|11852.5|11851.6|11848|11847.4|451
1597659600000|2020-08-17 10:20:00|11850.9|11850|11854.4|11853.5|11854.9|11854.3|11849.6|11848.7|460
1597659900000|2020-08-17 10:25:00|11854.6|11853.7|11852.8|11851.9|11857.2|11856.5|11851.9|11851.2|500
1597660200000|2020-08-17 10:30:00|11852.7|11852.1|11844|11843.4|11853.6|11852.9|11843.8|11843.1|608
1597660500000|2020-08-17 10:35:00|11844.1|11843.5|11848.2|11847.3|11848.3|11847.4|11843.6|11842.9|515
1597660800000|2020-08-17 10:40:00|11847.7|11847.1|11850.7|11849.8|11851.1|11850.2|11846.6|11846|471
1597661100000|2020-08-17 10:45:00|11850.8|11849.9|11856.8|11855.9|11857.2|11856.3|11850.2|11849.3|606
1597661400000|2020-08-17 10:50:00|11856.6|11856.2|11856.1|11855.2|11857.7|11856.9|11853.8|11853|632
1597661700000|2020-08-17 10:55:00|11856|11855.1|11851.1|11850.2|11857|11856.4|11848.5|11847.6|746
1597662000000|2020-08-17 11:00:00|11851.2|11850.3|11852.4|11851.8|11853.1|11852.2|11848|11847.2|649
1597662300000|2020-08-17 11:05:00|11852.5|11851.6|11847.3|11846.7|11852.7|11851.8|11847|11846.4|459
1597662600000|2020-08-17 11:10:00|11847|11846.4|11842.6|11842|11848.5|11847.9|11841.6|11841|493
1597662900000|2020-08-17 11:15:00|11842.5|11841.9|11838.1|11837.5|11842.6|11842|11838|11837.4|632
1597663200000|2020-08-17 11:20:00|11838.2|11837.6|11838.3|11837.4|11839.5|11838.9|11834.4|11833.6|640
1597663500000|2020-08-17 11:25:00|11838.4|11837.5|11843.2|11842.6|11844.3|11843.7|11838.2|11837.3|568
1597663800000|2020-08-17 11:30:00|11843.1|11842.5|11844.5|11843.9|11844.7|11844.1|11841|11840.4|556
1597664100000|2020-08-17 11:35:00|11844.4|11843.8|11850.9|11850.3|11851.2|11850.5|11843.9|11843.3|522
1597664400000|2020-08-17 11:40:00|11851|11850.4|11850.6|11850|11853.5|11852.9|11849.8|11848.9|596
1597664700000|2020-08-17 11:45:00|11851|11850.4|11851.5|11850.9|11851.9|11851.3|11848|11847.2|584
1597665000000|2020-08-17 11:50:00|11852|11851.4|11853.7|11853.1|11855.2|11854.6|11849.6|11849|496
1597665300000|2020-08-17 11:55:00|11853.9|11853.3|11856.8|11855.9|11858|11857.4|11853.8|11853.2|589
1597665600000|2020-08-17 12:00:00|11856.6|11856|11850.1|11849.5|11857.8|11856.9|11849.3|11848.6|565
1597665900000|2020-08-17 12:05:00|11850.2|11849.6|11852.3|11851.7|11854.3|11853.5|11850.2|11849.6|550
1597666200000|2020-08-17 12:10:00|11852.2|11851.6|11853.1|11852.5|11853.1|11852.5|11849|11848.2|541
1597666500000|2020-08-17 12:15:00|11853|11852.4|11856.6|11855.7|11857.3|11856.5|11852.5|11851.9|609
1597666800000|2020-08-17 12:20:00|11856.7|11855.8|11856.7|11856.1|11857.7|11857|11853.9|11853.3|444
1597667100000|2020-08-17 12:25:00|11857|11856.4|11856.6|11855.1|11858.9|11858.3|11855.3|11854.5|553
1597667400000|2020-08-17 12:30:00|11856.2|11855|11861.1|11860.5|11862.4|11861.7|11855|11854.4|717
1597667700000|2020-08-17 12:35:00|11861.2|11860.3|11860.8|11860.2|11864.3|11863.6|11859.8|11859.2|601
1597668000000|2020-08-17 12:40:00|11860.9|11860.3|11863.3|11862.7|11863.6|11862.9|11859.3|11858.6|488
1597668300000|2020-08-17 12:45:00|11863.5|11862.9|11858.3|11857.7|11863.7|11863.1|11857.5|11856.7|509
1597668600000|2020-08-17 12:50:00|11858.4|11857.8|11854.3|11853.7|11859.5|11858.9|11853.7|11853.1|533
1597668900000|2020-08-17 12:55:00|11854.1|11853.5|11857.4|11856.5|11860.7|11860.1|11854.1|11853.5|672
1597669200000|2020-08-17 13:00:00|11857.5|11856.6|11854.9|11854.3|11857.8|11857.2|11854|11853.4|641
1597669500000|2020-08-17 13:05:00|11855|11854.4|11853.7|11853.1|11856.7|11856.1|11853.4|11852.8|491
1597669800000|2020-08-17 13:10:00|11853.8|11853.2|11853.4|11852.8|11854.5|11853.8|11851.7|11851|422
1597670100000|2020-08-17 13:15:00|11853.3|11852.7|11857|11856.4|11858.5|11857.9|11852.9|11852.3|503
1597670400000|2020-08-17 13:20:00|11857.1|11856.5|11854.8|11854.2|11857.2|11856.6|11853.7|11853.1|419
1597670700000|2020-08-17 13:25:00|11854.9|11854.3|11857.7|11857.1|11859.5|11858.9|11853.5|11852.9|506
1597671000000|2020-08-17 13:30:00|11857.8|11857.2|11870.7|11870.1|11870.9|11870.1|11855.6|11855|687
1597671300000|2020-08-17 13:35:00|11870.9|11870|11872.6|11872|11874|11873.4|11866|11865.4|800
1597671600000|2020-08-17 13:40:00|11873|11872.4|11876.9|11876.3|11877|11876.4|11872.5|11871.9|659
1597671900000|2020-08-17 13:45:00|11877.1|11876.5|11876.8|11876.2|11879.7|11879.1|11872.6|11872|695
1597672200000|2020-08-17 13:50:00|11876.7|11876.1|11876|11875.4|11881.3|11880.7|11875.5|11874.9|603
1597672500000|2020-08-17 13:55:00|11875.9|11875.3|11873.8|11872.9|11876.2|11875.6|11872.5|11871.9|513
1597672800000|2020-08-17 14:00:00|11873.6|11873|11874.6|11874|11877.1|11876.5|11873.6|11873|503
1597673100000|2020-08-17 14:05:00|11874.5|11873.9|11878.6|11878|11878.9|11878.3|11873.8|11873.2|457
1597673400000|2020-08-17 14:10:00|11878.5|11877.9|11874|11873.4|11878.5|11877.9|11872.4|11871.8|549
1597673700000|2020-08-17 14:15:00|11873.8|11873.2|11871.8|11871.2|11876.2|11875.6|11871.2|11870.6|465
1597674000000|2020-08-17 14:20:00|11871.9|11871.3|11873|11872.4|11877.4|11876.8|11870.8|11870.2|458
1597674300000|2020-08-17 14:25:00|11873.1|11872.5|11873.6|11873|11875.1|11874.5|11871.4|11870.8|503
1597674600000|2020-08-17 14:30:00|11873.7|11873.1|11879.9|11879|11880.5|11879.7|11872|11871.4|592
1597674900000|2020-08-17 14:35:00|11880.1|11879.5|11874.7|11874.1|11881.2|11880.6|11874.6|11874|627
1597675200000|2020-08-17 14:40:00|11874.8|11874.2|11873.5|11872.9|11877.9|11877.3|11872|11871.4|621
1597675500000|2020-08-17 14:45:00|11873.4|11872.8|11870|11869.4|11876.5|11875.9|11868.6|11868|736
1597675800000|2020-08-17 14:50:00|11869.7|11869.1|11865.2|11864.3|11870.4|11869.8|11864.1|11863.3|961
1597676100000|2020-08-17 14:55:00|11865.3|11864.4|11868.2|11867.6|11868.7|11868.1|11862.6|11862|869
1597676400000|2020-08-17 15:00:00|11868|11867.4|11866.6|11866|11869.9|11869.3|11863.3|11862.7|798
1597676700000|2020-08-17 15:05:00|11866.5|11865.9|11863.4|11862.8|11866.8|11866.2|11862.4|11861.8|585
1597677000000|2020-08-17 15:10:00|11863.6|11863|11866.8|11866.2|11867.2|11866.6|11863.5|11862.9|516
1597677300000|2020-08-17 15:15:00|11866.7|11866.1|11869.9|11869.3|11870.5|11869.9|11865.3|11864.7|580
1597677600000|2020-08-17 15:20:00|11869.8|11869.2|11865.2|11864.6|11870|11869.2|11864.6|11864|641
1597677900000|2020-08-17 15:25:00|11865.3|11864.7|11866.9|11866|11868.3|11867.7|11864.7|11864.1|462
1597678200000|2020-08-17 15:30:00|11866.7|11866.1|11864.4|11863.8|11868.1|11867.5|11863.9|11863.3|544
1597678500000|2020-08-17 15:35:00|11864.3|11863.7|11865.9|11865|11869.8|11869.1|11864.3|11863.7|533
1597678800000|2020-08-17 15:40:00|11865.5|11864.9|11868.4|11867.5|11869.1|11868.5|11864.5|11863.8|520
1597679100000|2020-08-17 15:45:00|11868.5|11867.6|11869.6|11869|11870.3|11869.7|11867.3|11866.7|451
1597679400000|2020-08-17 15:50:00|11869.7|11869.1|11868.9|11868|11870|11869.1|11866|11865.4|411
1597679700000|2020-08-17 15:55:00|11868.8|11867.9|11869.1|11868.5|11870.3|11869.7|11868.2|11867.6|463
1597680000000|2020-08-17 16:00:00|11869.3|11868.7|11866.4|11865.5|11869.7|11869.1|11865.5|11864.9|508
1597680300000|2020-08-17 16:05:00|11866|11865.4|11865.6|11865|11866.5|11865.8|11864.4|11863.5|432
1597680600000|2020-08-17 16:10:00|11865.7|11865.1|11865.5|11864.9|11866.1|11865.5|11864.4|11863.7|355
1597680900000|2020-08-17 16:15:00|11865.4|11864.8|11860.8|11860.2|11865.6|11865|11860.7|11860.1|349
1597681200000|2020-08-17 16:20:00|11860.7|11860.1|11858.6|11858|11861.4|11860.8|11857.5|11856.7|541
1597681500000|2020-08-17 16:25:00|11858.5|11857.9|11858.2|11857.6|11861.4|11860.7|11857.2|11856.6|458
1597681800000|2020-08-17 16:30:00|11858.6|11858|11857.7|11857.1|11860.1|11859.4|11857.6|11857|556
1597682100000|2020-08-17 16:35:00|11857.9|11857.3|11860.3|11859.7|11861.3|11860.7|11857.6|11857|304
1597682400000|2020-08-17 16:40:00|11860.4|11859.8|11862.3|11861.7|11862.7|11861.9|11859.8|11859.2|311
1597682700000|2020-08-17 16:45:00|11862.4|11861.8|11866.3|11865.7|11866.5|11865.8|11862.2|11861.6|340
1597683000000|2020-08-17 16:50:00|11866.4|11865.8|11867.9|11867.3|11869.3|11868.7|11866.4|11865.8|287
1597683300000|2020-08-17 16:55:00|11868|11867.4|11868.1|11867.5|11869.2|11868.6|11867.3|11866.7|249
1597683600000|2020-08-17 17:00:00|11868.2|11867.6|11869.2|11868.6|11870|11869.4|11865.4|11864.8|339
1597683900000|2020-08-17 17:05:00|11869.1|11868.5|11867.3|11866.4|11869.6|11869|11866.1|11865.5|299
1597684200000|2020-08-17 17:10:00|11867.1|11866.5|11867.6|11867|11868.4|11867.7|11866.5|11865.9|294
1597684500000|2020-08-17 17:15:00|11867.8|11866.9|11867.7|11867.1|11869.4|11868.7|11867.3|11866.6|340
1597684800000|2020-08-17 17:20:00|11867.8|11867.2|11869.3|11868.7|11869.7|11869|11867.7|11867.1|287
1597685100000|2020-08-17 17:25:00|11869.2|11868.6|11870.9|11870.3|11870.9|11870.3|11868.8|11868.2|401
1597685400000|2020-08-17 17:30:00|11870.8|11870.2|11871.2|11870.6|11871.9|11871.3|11870|11869.4|278
1597685700000|2020-08-17 17:35:00|11871.1|11870.5|11868.2|11867.6|11871.2|11870.5|11867.6|11866.8|241
1597686000000|2020-08-17 17:40:00|11868.3|11867.7|11869.4|11868.8|11869.5|11868.8|11867.2|11866.5|255
1597686300000|2020-08-17 17:45:00|11869.3|11868.7|11869.1|11868.5|11869.7|11868.8|11867.7|11867|214
1597686600000|2020-08-17 17:50:00|11869|11868.4|11865.6|11865|11869|11868.4|11865.5|11864.9|217
1597686900000|2020-08-17 17:55:00|11865.5|11864.9|11864.4|11863.8|11867|11866.2|11864.3|11863.7|201
1597687200000|2020-08-17 18:00:00|11864.3|11863.7|11864.1|11863.5|11866.1|11865.5|11862.6|11862|366
1597687500000|2020-08-17 18:05:00|11864.2|11863.6|11864.2|11863.6|11864.7|11864.1|11862.5|11861.9|259
1597687800000|2020-08-17 18:10:00|11864.3|11863.4|11865.1|11864.5|11866|11865.4|11863.5|11862.9|280
1597688100000|2020-08-17 18:15:00|11865.3|11864.4|11861.1|11860.5|11865.3|11864.6|11861.1|11860.5|202
1597688400000|2020-08-17 18:20:00|11861.2|11860.6|11863.6|11863|11864.6|11863.9|11860.6|11859.9|340
1597688700000|2020-08-17 18:25:00|11863.3|11862.7|11863.1|11862.5|11864.5|11863.9|11862.6|11861.9|328
1597689000000|2020-08-17 18:30:00|11863.2|11862.6|11865.3|11864.7|11865.5|11864.7|11862.5|11861.8|244
1597689300000|2020-08-17 18:35:00|11865.4|11864.5|11866.3|11865.7|11866.7|11866|11865.2|11864.5|297
1597689600000|2020-08-17 18:40:00|11866|11865.4|11866.2|11865.6|11866.5|11865.9|11864.7|11864|286
1597689900000|2020-08-17 18:45:00|11866.1|11865.5|11866.3|11865.7|11867.3|11866.4|11864.9|11864.3|330
1597690200000|2020-08-17 18:50:00|11866.4|11865.8|11864.4|11863.8|11866.4|11865.8|11863.6|11863|263
1597690500000|2020-08-17 18:55:00|11864.3|11863.7|11866.3|11865.7|11867.4|11866.8|11864.2|11863.6|369
1597690800000|2020-08-17 19:00:00|11866.2|11865.6|11868.7|11867.8|11868.8|11868|11864.9|11864.3|558
1597691100000|2020-08-17 19:05:00|11868.4|11867.6|11869.6|11869|11870.2|11869.5|11867.8|11867.1|390
1597691400000|2020-08-17 19:10:00|11869.7|11869.1|11870.2|11869.6|11870.2|11869.6|11868.6|11868|300
1597691700000|2020-08-17 19:15:00|11870.1|11869.5|11869.8|11869.2|11870.2|11869.6|11868.8|11868.2|191
1597692000000|2020-08-17 19:20:00|11869.9|11869|11868.8|11868.2|11870|11869.3|11868.3|11867.7|185
1597692300000|2020-08-17 19:25:00|11868.7|11868.1|11868.6|11868|11869.9|11869.3|11868.6|11867.9|164
1597692600000|2020-08-17 19:30:00|11868.7|11868.1|11864.7|11864.1|11868.9|11868.2|11864|11863.3|408
1597692900000|2020-08-17 19:35:00|11865|11864.4|11867.7|11867.1|11867.9|11867.2|11865|11864.3|214
1597693200000|2020-08-17 19:40:00|11867.6|11867|11868.7|11867.8|11869.5|11868.7|11867.6|11867|201
1597693500000|2020-08-17 19:45:00|11868.8|11867.9|11871.5|11870.9|11872.3|11871.5|11868.6|11867.8|274
1597693800000|2020-08-17 19:50:00|11871.4|11870.8|11872.4|11871.5|11872.7|11871.9|11870.8|11870.1|246
1597694100000|2020-08-17 19:55:00|11872.2|11871.6|11871.5|11870.9|11872.5|11871.9|11870.5|11869.9|280
1597694400000|2020-08-17 20:00:00|11872.1|11871.5|11871.1|11870.2|11873.2|11872.5|11870.8|11869.9|290
1597694700000|2020-08-17 20:05:00|11871|11870.1|11870.8|11869.9|11873.5|11872.8|11870.7|11869.9|233
1597695000000|2020-08-17 20:10:00|11870.7|11869.8|11871.1|11870.2|11871.9|11871.2|11870.1|11869.3|183
1597695300000|2020-08-17 20:15:00|11870.9|11870.3|11870.7|11869.8|11871.3|11870.6|11870.3|11869.5|148
1597695600000|2020-08-17 20:20:00|11870.8|11869.9|11872.9|11872|11873|11872.2|11870.8|11869.9|157
1597695900000|2020-08-17 20:25:00|11873|11872.1|11873.3|11872.4|11874|11873.1|11872.2|11871.4|188
1597696200000|2020-08-17 20:30:00|11873.4|11872.5|11872.4|11871.8|11873.5|11872.7|11872.4|11871.6|114
1597696500000|2020-08-17 20:35:00|11872.6|11871.7|11873.8|11873.2|11874.1|11873.3|11872.4|11871.5|124
1597696800000|2020-08-17 20:40:00|11873.9|11873.3|11874.3|11873.4|11874.7|11873.8|11873.2|11872.3|132
1597697100000|2020-08-17 20:45:00|11874.2|11873.3|11873.3|11872.4|11874.5|11873.7|11873.2|11872.4|163
1597697400000|2020-08-17 20:50:00|11873.2|11872.3|11872.8|11871.9|11873.9|11873|11872.7|11871.8|137
1597697700000|2020-08-17 20:55:00|11872.9|11872|11870.9|11869.4|11873.1|11872.2|11869.9|11869|205
1597698000000|2020-08-17 21:00:00|11872.9|11867.2|11870.4|11869.2|11874.5|11870.5|11870.3|11866.7|62
1597698300000|2020-08-17 21:05:00|11870.6|11868.7|11875.2|11869.2|11877.1|11874.2|11870.5|11867.6|245
1597698600000|2020-08-17 21:10:00|11875.1|11869.1|11870.7|11867.7|11875.1|11869.1|11869.2|11863.2|479
1597698900000|2020-08-17 21:15:00|11870.6|11867.6|11876.1|11870.1|11877|11871.6|11870.6|11867.6|383
1597699200000|2020-08-17 21:20:00|11876.8|11870.8|11874.7|11870.4|11878.5|11874.6|11873.3|11868.5|514
1597699500000|2020-08-17 21:25:00|11874.6|11869.8|11875.7|11869.7|11876.6|11871.6|11873.2|11869.2|277
1597699800000|2020-08-17 21:30:00|11875.8|11869.8|11875.3|11869.3|11876.5|11870.5|11874.6|11868.6|236
1597700100000|2020-08-17 21:35:00|11875.4|11869.4|11875.4|11869.4|11876.2|11870.9|11874.5|11868.8|417
1597700400000|2020-08-17 21:40:00|11875.6|11869.6|11874.8|11869.5|11876.1|11870.2|11874.6|11868.9|282
1597700700000|2020-08-17 21:45:00|11875.2|11869.2|11873|11869.8|11878.3|11874.5|11872.9|11869|513
1597701000000|2020-08-17 21:50:00|11872.9|11869.7|11877.7|11872.6|11878.6|11873.5|11872.2|11869.5|437
1597701300000|2020-08-17 21:55:00|11877.6|11872|11877.8|11871.8|11878.2|11873|11876.3|11870.3|279
1597701600000|2020-08-17 22:00:00|11877.3|11871.3|11874.1|11872.7|11877.3|11872.8|11872.5|11869.6|732
1597701900000|2020-08-17 22:05:00|11874|11872.8|11871.7|11870.6|11874.1|11872.8|11871.5|11870.3|269
1597702200000|2020-08-17 22:10:00|11871.5|11870.8|11870.5|11869.6|11872.4|11871|11870.4|11869.5|313
1597702500000|2020-08-17 22:15:00|11870.6|11869.7|11870.3|11869.4|11871.8|11870.5|11870.3|11869.4|115
1597702800000|2020-08-17 22:20:00|11870.2|11869.3|11872.2|11871.3|11872.5|11871.4|11869.3|11868.3|232
1597703100000|2020-08-17 22:25:00|11872.3|11871.4|11872.2|11871.3|11872.5|11871.5|11871.6|11870.5|107
1597703400000|2020-08-17 22:30:00|11872.6|11871.7|11872.5|11871.6|11873.4|11872.5|11872.2|11871|160
1597703700000|2020-08-17 22:35:00|11872.4|11871.5|11872.6|11871.4|11873.5|11872.6|11872.4|11871.1|161
1597704000000|2020-08-17 22:40:00|11872.7|11871.3|11871.4|11870.2|11873.2|11872.3|11871.3|11870.2|152
1597704300000|2020-08-17 22:45:00|11871.3|11870.1|11871.4|11870.5|11871.6|11870.6|11870.5|11869.6|118
1597704600000|2020-08-17 22:50:00|11871.5|11870.6|11872.5|11871.6|11872.8|11871.9|11870.9|11869.9|168
1597704900000|2020-08-17 22:55:00|11872.6|11871.7|11873.2|11872.3|11874.2|11873.3|11872.6|11871.6|133
1597705200000|2020-08-17 23:00:00|11873.1|11872.2|11872.7|11871.8|11873.3|11872.4|11871.6|11870.7|163
1597705500000|2020-08-17 23:05:00|11872.8|11871.9|11874.6|11873.7|11875.2|11874.3|11872.2|11871.3|180
1597705800000|2020-08-17 23:10:00|11874.8|11873.9|11875.3|11874.4|11875.9|11875|11873.9|11872.8|186
1597706100000|2020-08-17 23:15:00|11875.2|11874.3|11875.5|11874.6|11875.8|11874.9|11874.6|11873.7|106
1597706400000|2020-08-17 23:20:00|11875.4|11874.5|11875.3|11874.4|11875.8|11874.9|11874.8|11873.9|143
1597706700000|2020-08-17 23:25:00|11875.2|11874.3|11875.2|11874.3|11875.3|11874.4|11874.6|11873.7|85
1597707000000|2020-08-17 23:30:00|11875.3|11874.4|11875.2|11874.3|11875.3|11874.4|11874.6|11873.7|121
1597707300000|2020-08-17 23:35:00|11875|11874.1|11874.8|11873.9|11875.5|11874.6|11874.6|11873.7|100
1597707600000|2020-08-17 23:40:00|11875.1|11874.2|11875.7|11874.8|11875.7|11874.9|11874.6|11873.7|100
1597707900000|2020-08-17 23:45:00|11875.6|11874.7|11875.8|11874.9|11876|11875.1|11875.4|11874.5|93
1597708200000|2020-08-17 23:50:00|11875.9|11875|11875.7|11875.1|11876|11875.3|11875.6|11874.9|72
1597708500000|2020-08-17 23:55:00|11875.8|11875.2|11875.2|11874.3|11875.9|11875.2|11874.8|11874|92
1597708800000|2020-08-18 00:00:00|11875.3|11874.4|11879.1|11878.5|11879.2|11878.5|11874.6|11873.9|253
1597709100000|2020-08-18 00:05:00|11879.2|11878.6|11878.9|11878|11881.5|11880.8|11878.7|11877.8|428
1597709400000|2020-08-18 00:10:00|11878.8|11877.9|11878.6|11878|11879.8|11879|11878.4|11877.6|254
1597709700000|2020-08-18 00:15:00|11878.5|11877.9|11876.4|11875.5|11879.2|11878.3|11875.4|11874.7|341
1597710000000|2020-08-18 00:20:00|11876.5|11875.6|11877.5|11876.6|11877.6|11876.9|11875.4|11874.5|215
1597710300000|2020-08-18 00:25:00|11877.4|11876.8|11879.8|11878.9|11881.1|11880.2|11877.2|11876.5|300
1597710600000|2020-08-18 00:30:00|11879.7|11878.8|11876.9|11876|11880.3|11879.4|11876.1|11875.3|276
1597710900000|2020-08-18 00:35:00|11876.8|11875.9|11879.6|11878.7|11879.8|11879|11875.4|11874.5|315
1597711200000|2020-08-18 00:40:00|11879.7|11878.8|11882.5|11881.6|11883.3|11882.5|11879|11878.1|322
1597711500000|2020-08-18 00:45:00|11882.6|11881.7|11888.4|11887.5|11889.1|11887.9|11882.4|11881.5|593
1597711800000|2020-08-18 00:50:00|11888.5|11887.6|11888.9|11888|11892.3|11891.5|11887.7|11886.8|631
1597712100000|2020-08-18 00:55:00|11889.1|11888.2|11891.1|11890.2|11891.5|11890.7|11886.4|11885.7|371
1597712400000|2020-08-18 01:00:00|11890.8|11889.9|11890.3|11889.4|11891.4|11890.5|11888|11887.1|441
1597712700000|2020-08-18 01:05:00|11890.4|11889.5|11894.3|11893.4|11894.6|11894|11889.8|11888.9|472
1597713000000|2020-08-18 01:10:00|11894.2|11893.3|11895.9|11895|11896.3|11895.5|11893.8|11892.9|395
1597713300000|2020-08-18 01:15:00|11896.1|11895.2|11894.3|11893.7|11897.1|11896.3|11894.2|11893.4|435
1597713600000|2020-08-18 01:20:00|11894.2|11893.6|11893.1|11892.2|11894.2|11893.6|11891.1|11890.2|396
1597713900000|2020-08-18 01:25:00|11893|11892.1|11889.3|11888.4|11893.1|11892.2|11888.6|11887.8|388
1597714200000|2020-08-18 01:30:00|11889.4|11888.5|11888.6|11887.7|11891.7|11890.8|11887.6|11886.7|431
1597714500000|2020-08-18 01:35:00|11888.5|11887.6|11885.2|11884.3|11888.5|11887.6|11884.3|11883.4|465
1597714800000|2020-08-18 01:40:00|11885.3|11884.4|11886.4|11885.5|11888.6|11887.7|11883.8|11882.9|437
1597715100000|2020-08-18 01:45:00|11886.3|11885.4|11888.5|11887.6|11889.6|11888.7|11885.9|11885.2|400
1597715400000|2020-08-18 01:50:00|11888.6|11887.7|11888.7|11887.8|11890.1|11889.2|11886.6|11885.8|488
1597715700000|2020-08-18 01:55:00|11888.8|11887.9|11890.2|11889.3|11893.7|11892.9|11887.6|11886.9|438
1597716000000|2020-08-18 02:00:00|11890.1|11889.2|11888.8|11887.9|11892|11891.1|11888.5|11887.6|411
1597716300000|2020-08-18 02:05:00|11888.7|11887.8|11888.5|11887.6|11890.6|11889.7|11887|11886.1|332
1597716600000|2020-08-18 02:10:00|11888.6|11887.7|11890.6|11889.7|11890.8|11889.9|11888.3|11887.4|308
1597716900000|2020-08-18 02:15:00|11890.7|11889.8|11891.7|11890.8|11892.3|11891.4|11890|11889.1|258
1597717200000|2020-08-18 02:20:00|11891.8|11890.9|11893.3|11892.7|11895.2|11894.3|11891.3|11890.4|395
1597717500000|2020-08-18 02:25:00|11893.5|11892.6|11894.1|11893.2|11895.2|11894.4|11892.6|11891.7|382
1597717800000|2020-08-18 02:30:00|11894.2|11893.3|11892.4|11891.5|11894.2|11893.3|11891.2|11890.3|295
1597718100000|2020-08-18 02:35:00|11892.5|11891.6|11891.2|11890.3|11893.2|11892.3|11890.9|11890.2|305
1597718400000|2020-08-18 02:40:00|11891.1|11890.2|11892.4|11891.5|11892.5|11891.9|11890.4|11889.8|214
1597718700000|2020-08-18 02:45:00|11892.3|11891.4|11891|11890.1|11892.3|11891.4|11888.6|11887.7|338
1597719000000|2020-08-18 02:50:00|11890.9|11890|11889.2|11888.6|11891.6|11890.7|11888.1|11887.2|240
1597719300000|2020-08-18 02:55:00|11889.1|11888.5|11889.5|11888.6|11890.3|11889.4|11886.8|11885.9|473
1597719600000|2020-08-18 03:00:00|11889.7|11889.1|11889.9|11889|11890.8|11890|11887.7|11886.8|381
1597719900000|2020-08-18 03:05:00|11890|11889.1|11890.7|11889.8|11892.8|11891.9|11889.6|11888.7|252
1597720200000|2020-08-18 03:10:00|11890.6|11889.7|11890.8|11889.9|11891.5|11890.6|11889.8|11888.9|216
1597720500000|2020-08-18 03:15:00|11890.7|11889.8|11892.6|11891.7|11892.7|11891.8|11890.5|11889.6|217
1597720800000|2020-08-18 03:20:00|11892.7|11891.8|11889.7|11888.8|11892.9|11892|11889.7|11888.8|213
1597721100000|2020-08-18 03:25:00|11889.6|11888.7|11888.8|11887.9|11890.4|11889.5|11887.9|11887.2|269
1597721400000|2020-08-18 03:30:00|11888.9|11888|11887.2|11886.3|11889.5|11888.6|11887|11886.1|282
1597721700000|2020-08-18 03:35:00|11887.3|11886.4|11887.5|11886.6|11888|11887.3|11886.3|11885.4|208
1597722000000|2020-08-18 03:40:00|11887.3|11886.4|11886.7|11885.8|11888|11887.2|11886.4|11885.6|147
1597722300000|2020-08-18 03:45:00|11886.6|11885.7|11888.4|11887.5|11888.9|11888|11886.2|11885.4|197
1597722600000|2020-08-18 03:50:00|11888.5|11887.6|11887.5|11886.6|11888.7|11887.9|11887.2|11886.3|162
1597722900000|2020-08-18 03:55:00|11887.4|11886.5|11886.4|11885.5|11887.8|11886.9|11885.9|11885.2|193
1597723200000|2020-08-18 04:00:00|11886.5|11885.6|11889.2|11888.3|11890.4|11889.5|11886.4|11885.5|233
1597723500000|2020-08-18 04:05:00|11889.3|11888.4|11888.9|11888|11890.4|11889.5|11888.9|11888|194
1597723800000|2020-08-18 04:10:00|11889|11888.1|11889.7|11888.8|11889.9|11889.1|11887.6|11886.7|202
1597724100000|2020-08-18 04:15:00|11889.8|11888.9|11890.5|11889.6|11890.6|11889.7|11889.2|11888.3|123
1597724400000|2020-08-18 04:20:00|11890.7|11889.8|11894.1|11893.2|11894.2|11893.3|11889.9|11889|236
1597724700000|2020-08-18 04:25:00|11894|11893.1|11893.4|11892.5|11895.7|11895|11892.5|11891.6|240
1597725000000|2020-08-18 04:30:00|11893.5|11892.6|11893.3|11892.4|11894.1|11893.2|11892.2|11891.3|242
1597725300000|2020-08-18 04:35:00|11893.4|11892.5|11893.2|11892.3|11894.3|11893.5|11893.2|11892.3|208
1597725600000|2020-08-18 04:40:00|11893.3|11892.4|11894.2|11893.3|11894.9|11894.1|11893.3|11892.4|248
1597725900000|2020-08-18 04:45:00|11894.1|11893.2|11894.5|11893.6|11895|11894.4|11894|11893.2|169
1597726200000|2020-08-18 04:50:00|11894.3|11893.4|11893.2|11892.3|11894.8|11893.9|11892.1|11891.3|215
1597726500000|2020-08-18 04:55:00|11893|11892.1|11892.2|11891.6|11893.7|11892.8|11890.8|11890.2|298
1597726800000|2020-08-18 05:00:00|11892.1|11891.5|11892.5|11891.6|11894.1|11893.3|11890.8|11889.9|309
1597727100000|2020-08-18 05:05:00|11892.6|11891.7|11891|11890.1|11892.7|11891.9|11890.1|11889.5|283
1597727400000|2020-08-18 05:10:00|11891.1|11890.2|11891.3|11890.4|11891.7|11890.8|11889.3|11888.4|221
1597727700000|2020-08-18 05:15:00|11891.2|11890.3|11893.8|11892.9|11894.3|11893.5|11890.4|11889.5|278
1597728000000|2020-08-18 05:20:00|11893.9|11893|11893.6|11892.7|11894.8|11893.9|11893.2|11892.4|242
1597728300000|2020-08-18 05:25:00|11893.5|11892.6|11893.6|11892.7|11893.7|11892.8|11893|11892.1|114
1597728600000|2020-08-18 05:30:00|11893.4|11892.5|11894.5|11893.6|11894.9|11894|11893.2|11892.3|236
1597728900000|2020-08-18 05:35:00|11894.6|11893.7|11894.1|11893.2|11894.7|11893.8|11893|11892.2|199
1597729200000|2020-08-18 05:40:00|11894|11893.1|11893.1|11892.2|11895.3|11894.5|11893|11892.1|253
1597729500000|2020-08-18 05:45:00|11893.2|11892.3|11895.2|11894.3|11895.5|11894.7|11893|11892.1|235
1597729800000|2020-08-18 05:50:00|11895.1|11894.2|11892|11891.4|11896.2|11895.3|11891.8|11891.1|277
1597730100000|2020-08-18 05:55:00|11892.1|11891.5|11892.4|11891.8|11893.4|11892.7|11891.8|11891|402
1597730400000|2020-08-18 06:00:00|11892.6|11892|11896|11895.4|11896|11895.4|11892|11891.2|396
1597730700000|2020-08-18 06:05:00|11895.9|11895.3|11891.7|11891.1|11897.9|11897|11891.5|11890.9|543
1597731000000|2020-08-18 06:10:00|11892|11891.4|11890.9|11890|11892.8|11892.1|11888.7|11888.1|521
1597731300000|2020-08-18 06:15:00|11890.8|11889.9|11893.2|11892.6|11893.7|11893|11890.3|11889.7|487
1597731600000|2020-08-18 06:20:00|11893.5|11892.9|11895.2|11894.3|11897.2|11896.3|11893.3|11892.7|435
1597731900000|2020-08-18 06:25:00|11895.3|11894.4|11895.3|11894.7|11895.8|11894.9|11891.1|11890.5|583
1597732200000|2020-08-18 06:30:00|11895.2|11894.6|11900.2|11899.3|11900.6|11899.9|11893.6|11892.8|688
1597732500000|2020-08-18 06:35:00|11900.3|11899.4|11901.5|11900.6|11904.5|11903.8|11899.9|11899.3|796
1597732800000|2020-08-18 06:40:00|11901.1|11900.5|11894.5|11893.6|11901.9|11901.1|11890.8|11890|784
1597733100000|2020-08-18 06:45:00|11894.6|11893.7|11894.1|11893.2|11896.3|11895.4|11893.6|11892.7|468
1597733400000|2020-08-18 06:50:00|11894.2|11893.3|11895.6|11895|11897.2|11896.6|11893.7|11892.8|468
1597733700000|2020-08-18 06:55:00|11895.7|11895.1|11886|11885.4|11895.7|11895.1|11883.9|11883.2|768
1597734000000|2020-08-18 07:00:00|11885.6|11884.7|11887.4|11886.5|11888.8|11887.9|11883.1|11882.2|896
1597734300000|2020-08-18 07:05:00|11887.5|11886.6|11895.2|11894.6|11899.6|11898.7|11886.5|11885.7|903
1597734600000|2020-08-18 07:10:00|11895.4|11894.5|11900|11899.4|11906.3|11905.5|11894.7|11893.8|889
1597734900000|2020-08-18 07:15:00|11900.4|11899.8|11900.7|11899.8|11903.3|11902.5|11896.4|11895.6|949
1597735200000|2020-08-18 07:20:00|11900.8|11899.9|11897.3|11896.4|11904.2|11903.6|11895.3|11894.5|788
1597735500000|2020-08-18 07:25:00|11897.4|11896.5|11894.1|11893.2|11897.4|11896.5|11887|11886.1|857
1597735800000|2020-08-18 07:30:00|11893.5|11892.9|11891.1|11890.5|11896|11895.2|11889.8|11889.1|732
1597736100000|2020-08-18 07:35:00|11891.2|11890.3|11896.4|11895.5|11896.5|11895.6|11889.8|11889.2|708
1597736400000|2020-08-18 07:40:00|11896.5|11895.6|11901.9|11901|11904.1|11903.3|11894|11893.1|874
1597736700000|2020-08-18 07:45:00|11901.8|11900.9|11899.8|11898.9|11903.4|11902.5|11897.8|11896.9|671
1597737000000|2020-08-18 07:50:00|11899.7|11898.8|11893.6|11892.7|11900.1|11899.5|11888.4|11887.7|840
1597737300000|2020-08-18 07:55:00|11893.7|11892.8|11893.8|11892.9|11897.9|11897|11891.5|11890.6|821
1597737600000|2020-08-18 08:00:00|11893.7|11892.8|11889.3|11888.4|11895.2|11894.3|11888|11887.1|794
1597737900000|2020-08-18 08:05:00|11889.2|11888.3|11892.9|11892|11893.3|11892.7|11889|11888.1|683
1597738200000|2020-08-18 08:10:00|11893.1|11892.5|11893.2|11892.3|11893.9|11893.3|11888.8|11887.9|641
1597738500000|2020-08-18 08:15:00|11893|11892.1|11891.3|11890.4|11894.4|11893.6|11889.3|11888.4|604
1597738800000|2020-08-18 08:20:00|11891.4|11890.5|11896.5|11895.6|11897.4|11896.6|11890.7|11889.9|659
1597739100000|2020-08-18 08:25:00|11896.4|11895.8|11893.3|11892.4|11898|11897.4|11886.4|11885.8|746
1597739400000|2020-08-18 08:30:00|11893.4|11892.5|11895.4|11894.8|11899.5|11898.8|11891.9|11891.1|719
1597739700000|2020-08-18 08:35:00|11895.3|11894.7|11901.1|11900.2|11901.2|11900.5|11894.3|11893.6|775
1597740000000|2020-08-18 08:40:00|11901.3|11900.4|11903.4|11902.5|11904|11903.3|11898.4|11897.6|709
1597740300000|2020-08-18 08:45:00|11903.5|11902.6|11905.1|11904.5|11908.8|11907.9|11902.9|11902.3|728
1597740600000|2020-08-18 08:50:00|11905.2|11904.6|11912.6|11911.7|11913|11912.1|11900.3|11899.4|939
1597740900000|2020-08-18 08:55:00|11912.5|11911.6|11911|11910.1|11915.7|11914.8|11908.5|11907.8|931
1597741200000|2020-08-18 09:00:00|11910.9|11910|11907.9|11907|11913.1|11912.2|11906.8|11905.9|656
1597741500000|2020-08-18 09:05:00|11907.7|11906.8|11910.4|11909.5|11912.3|11911.5|11906.7|11905.8|761
1597741800000|2020-08-18 09:10:00|11910.2|11909.3|11909.1|11908.2|11910.3|11909.5|11905.7|11904.8|663
1597742100000|2020-08-18 09:15:00|11908.9|11908.3|11907.5|11906.6|11910.3|11909.7|11905.9|11905.3|757
1597742400000|2020-08-18 09:20:00|11907.4|11906.5|11906.4|11905.5|11912.5|11911.7|11906.3|11905.4|670
1597742700000|2020-08-18 09:25:00|11906.5|11905.6|11906.1|11905.2|11908.5|11907.7|11902.6|11902|733
1597743000000|2020-08-18 09:30:00|11906|11905.1|11907.4|11906.5|11908.6|11907.7|11902.8|11902|588
1597743300000|2020-08-18 09:35:00|11907.5|11906.6|11905.2|11904.6|11910.3|11909.4|11905.2|11904.5|569
1597743600000|2020-08-18 09:40:00|11905|11904.4|11904|11903.4|11908.5|11907.9|11903.4|11902.5|531
1597743900000|2020-08-18 09:45:00|11903.9|11903.3|11906.8|11905.9|11907.6|11906.8|11903.2|11902.5|693
1597744200000|2020-08-18 09:50:00|11906.4|11905.8|11903.3|11902.7|11907.4|11906.8|11902.2|11901.5|456
1597744500000|2020-08-18 09:55:00|11903.5|11902.6|11903.5|11902.9|11903.9|11903.1|11901.6|11900.7|444
1597744800000|2020-08-18 10:00:00|11903.6|11903|11899.3|11898.4|11904.3|11903.4|11898.1|11897.3|589
1597745100000|2020-08-18 10:05:00|11899.4|11898.5|11903.7|11903.1|11905|11904.2|11898.8|11898.2|563
1597745400000|2020-08-18 10:10:00|11904.1|11903.5|11899.2|11898.6|11904.7|11903.9|11899|11898.1|462
1597745700000|2020-08-18 10:15:00|11899.4|11898.5|11903.4|11902.8|11904|11903.1|11897.6|11897|532
1597746000000|2020-08-18 10:20:00|11903.5|11902.9|11907.2|11906.3|11907.3|11906.5|11902.2|11901.4|506
1597746300000|2020-08-18 10:25:00|11907.1|11906.2|11909.5|11908.9|11910.2|11909.4|11904.8|11904.1|532
1597746600000|2020-08-18 10:30:00|11909.6|11909|11907|11906.4|11910|11909.4|11906.8|11906|419
1597746900000|2020-08-18 10:35:00|11906.9|11906.3|11906.3|11905.4|11908.7|11907.8|11905.2|11904.3|486
1597747200000|2020-08-18 10:40:00|11906.2|11905.3|11906.7|11905.8|11907.3|11906.4|11903.6|11902.7|523
1597747500000|2020-08-18 10:45:00|11906.8|11905.9|11900.7|11900.1|11906.8|11906|11900.4|11899.8|536
1597747800000|2020-08-18 10:50:00|11900.8|11900.2|11902.5|11901.6|11904.8|11904|11900.8|11900|388
1597748100000|2020-08-18 10:55:00|11902.6|11901.7|11901.5|11900.6|11905.4|11904.8|11898.8|11897.9|644
1597748400000|2020-08-18 11:00:00|11901.3|11900.4|11900.9|11900.3|11902.9|11902.2|11900|11899.2|578
1597748700000|2020-08-18 11:05:00|11901|11900.1|11903.9|11903|11904|11903.4|11898.8|11898|469
1597749000000|2020-08-18 11:10:00|11903.8|11902.9|11899.7|11898.8|11905.4|11904.7|11898.8|11897.9|519
1597749300000|2020-08-18 11:15:00|11899.8|11899.2|11901|11900.4|11902.1|11901.3|11899.5|11898.6|326
1597749600000|2020-08-18 11:20:00|11900.9|11900.3|11900.1|11899.2|11902.3|11901.4|11898.3|11897.4|361
1597749900000|2020-08-18 11:25:00|11900.2|11899.3|11900.1|11899.2|11901.8|11901.1|11899|11898.4|436
1597750200000|2020-08-18 11:30:00|11900.2|11899.3|11899.9|11899.3|11901.4|11900.8|11899.5|11898.9|510
1597750500000|2020-08-18 11:35:00|11900|11899.4|11901.2|11900.6|11902.1|11901.4|11898.8|11897.9|576
1597750800000|2020-08-18 11:40:00|11901.3|11900.7|11901.5|11900.9|11906.3|11905.5|11900.7|11899.8|648
1597751100000|2020-08-18 11:45:00|11901.7|11901.1|11903.1|11902.5|11903.9|11903.1|11900.8|11899.9|572
1597751400000|2020-08-18 11:50:00|11903|11902.4|11904.8|11903.9|11905.2|11904.5|11899.7|11899.1|643
1597751700000|2020-08-18 11:55:00|11904.9|11904|11907|11906.1|11908.3|11907.5|11902.2|11901.5|691
1597752000000|2020-08-18 12:00:00|11907.2|11906.3|11906.3|11905.7|11907.8|11907.2|11904.6|11903.7|612
1597752300000|2020-08-18 12:05:00|11906.4|11905.8|11905.6|11905|11908|11907.2|11904.6|11904|492
1597752600000|2020-08-18 12:10:00|11905.7|11904.8|11907.2|11906.3|11907.3|11906.5|11904.4|11903.6|467
1597752900000|2020-08-18 12:15:00|11907.3|11906.4|11929.5|11928.6|11929.5|11928.6|11906.2|11905.5|631
1597753200000|2020-08-18 12:20:00|11930.2|11929|11927.3|11926.7|11935|11933.7|11926|11925.3|1355
1597753500000|2020-08-18 12:25:00|11927.2|11926.6|11939.6|11938.3|11941.8|11940.8|11927.2|11926.5|963
1597753800000|2020-08-18 12:30:00|11940.2|11938.4|11936.9|11936|11940.9|11939.4|11933.9|11933.3|784
1597754100000|2020-08-18 12:35:00|11937.1|11936.2|11941.3|11940.4|11945.3|11944.4|11935.9|11935.1|934
1597754400000|2020-08-18 12:40:00|11940.9|11940|11939.1|11938.2|11943.3|11942.5|11937.4|11936.6|870
1597754700000|2020-08-18 12:45:00|11939.3|11938.4|11943.4|11942.5|11945.1|11944.4|11939.2|11938.3|697
1597755000000|2020-08-18 12:50:00|11943.5|11942.6|11936.9|11936.3|11944.2|11943.6|11936.5|11935.7|627
1597755300000|2020-08-18 12:55:00|11937|11936.4|11936.7|11936.1|11938.7|11938.1|11935.5|11934.9|702
1597755600000|2020-08-18 13:00:00|11936.9|11936.3|11937.7|11937.1|11944.6|11944|11936.5|11935.8|815
1597755900000|2020-08-18 13:05:00|11938.3|11937.4|11937.9|11937|11943.1|11942.5|11936.7|11935.8|700
1597756200000|2020-08-18 13:10:00|11937.8|11936.9|11939.3|11938.4|11943.2|11942.6|11935.9|11935|775
1597756500000|2020-08-18 13:15:00|11939.2|11938.3|11941.1|11940.5|11941.2|11940.6|11937.4|11936.8|650
1597756800000|2020-08-18 13:20:00|11941.2|11940.6|11938|11937.4|11942.4|11941.7|11937.9|11937.3|652
1597757100000|2020-08-18 13:25:00|11938.2|11937.6|11957.7|11956.8|11963.3|11962.4|11938.1|11937.5|1031
1597757400000|2020-08-18 13:30:00|11957.8|11956.9|11958.2|11957.3|11964.9|11964|11955.1|11954.2|1202
1597757700000|2020-08-18 13:35:00|11958|11957.4|11957.6|11956.7|11963.8|11962.9|11957.6|11956.7|1146
1597758000000|2020-08-18 13:40:00|11957.4|11956.5|11962.5|11961.9|11963.4|11962.5|11957.4|11956.5|907
1597758300000|2020-08-18 13:45:00|11962.4|11961.8|11963.9|11963|11965.9|11965.2|11959|11958.1|997
1597758600000|2020-08-18 13:50:00|11963.8|11962.9|11959.7|11958.8|11966.2|11965.4|11959|11958.1|1175
1597758900000|2020-08-18 13:55:00|11959.6|11958.7|11958.3|11957.7|11962.1|11961.4|11956.5|11955.9|883
1597759200000|2020-08-18 14:00:00|11958.4|11957.5|11953.8|11952.9|11961.3|11960.7|11951.9|11951|893
1597759500000|2020-08-18 14:05:00|11953.9|11953|11942.1|11941.2|11954.4|11953.6|11939.2|11938.3|1233
1597759800000|2020-08-18 14:10:00|11941.9|11941|11942.1|11941.5|11948.5|11947.6|11938.3|11937.5|1164
1597760100000|2020-08-18 14:15:00|11942.3|11941.4|11935.2|11934.3|11943|11942.1|11932.5|11931.6|1051
1597760400000|2020-08-18 14:20:00|11935.3|11934.4|11929.9|11929.3|11935.6|11934.7|11929.5|11928.7|1071
1597760700000|2020-08-18 14:25:00|11929.8|11929.2|11926|11925.1|11935.3|11934.4|11924|11923.1|1052
1597761000000|2020-08-18 14:30:00|11925.9|11925.3|11935|11934.1|11936.5|11935.6|11925.7|11924.8|1002
1597761300000|2020-08-18 14:35:00|11934.8|11933.9|11935.9|11935.3|11939.1|11938.2|11932.2|11931.4|882
1597761600000|2020-08-18 14:40:00|11936|11935.4|11933.1|11932.2|11938.7|11938|11932.1|11931.2|968
1597761900000|2020-08-18 14:45:00|11933.2|11932.3|11937.6|11937|11937.9|11937|11927.7|11926.9|1047
1597762200000|2020-08-18 14:50:00|11937.7|11937.1|11928.2|11927.3|11938.8|11937.9|11926.7|11925.9|1016
1597762500000|2020-08-18 14:55:00|11928.1|11927.2|11921.3|11920.4|11928.1|11927.2|11919.3|11918.7|1183
1597762800000|2020-08-18 15:00:00|11921.4|11920.5|11921.9|11921|11924.4|11923.5|11918.3|11917.7|931
1597763100000|2020-08-18 15:05:00|11922|11921.1|11926.7|11925.8|11927.2|11926.5|11920.4|11919.5|724
1597763400000|2020-08-18 15:10:00|11926.8|11925.9|11932|11931.4|11932.1|11931.4|11926.2|11925.5|668
1597763700000|2020-08-18 15:15:00|11931.9|11931.3|11928.2|11927.6|11932.3|11931.7|11926.2|11925.6|579
1597764000000|2020-08-18 15:20:00|11928.1|11927.5|11920.6|11919.7|11928.7|11928.1|11919.1|11918.2|612
1597764300000|2020-08-18 15:25:00|11920.5|11919.6|11924.3|11923.7|11925.1|11924.4|11920.4|11919.6|554
1597764600000|2020-08-18 15:30:00|11924.7|11924.1|11927.9|11927.3|11930.3|11929.5|11923.7|11923.1|647
1597764900000|2020-08-18 15:35:00|11928|11927.4|11923.3|11922.7|11928.8|11928.2|11922.5|11921.9|538
1597765200000|2020-08-18 15:40:00|11923.4|11922.8|11928.5|11927.9|11929.3|11928.7|11922.9|11922.1|401
1597765500000|2020-08-18 15:45:00|11928.3|11927.7|11927.9|11927.3|11928.8|11928.2|11926.9|11926.2|395
1597765800000|2020-08-18 15:50:00|11928|11927.4|11931.9|11931.3|11932.7|11932.1|11927|11926.3|534
1597766100000|2020-08-18 15:55:00|11932|11931.4|11928.3|11927.7|11932.8|11932.2|11928.3|11927.7|436
1597766400000|2020-08-18 16:00:00|11928.2|11927.6|11922.5|11921.9|11928.2|11927.6|11922.4|11921.8|517
1597766700000|2020-08-18 16:05:00|11922.6|11922|11930|11929.4|11931.1|11930.5|11922.6|11922|622
1597767000000|2020-08-18 16:10:00|11929.9|11929.3|11933.9|11933.3|11934.6|11933.8|11929.5|11928.9|535
1597767300000|2020-08-18 16:15:00|11933.8|11933.2|11932.1|11931.5|11934.5|11933.9|11929.3|11928.7|482
1597767600000|2020-08-18 16:20:00|11932|11931.4|11931.6|11931|11932.1|11931.5|11929.6|11929|464
1597767900000|2020-08-18 16:25:00|11931.7|11931.1|11934.6|11934|11936|11935.4|11931|11930.4|484
1597768200000|2020-08-18 16:30:00|11934.5|11933.9|11935|11934.4|11936.6|11935.9|11933.8|11933.2|456
1597768500000|2020-08-18 16:35:00|11935.1|11934.5|11937.6|11937|11938.8|11938.2|11934.8|11934.2|380
1597768800000|2020-08-18 16:40:00|11937.5|11936.9|11936.2|11935.3|11938.3|11937.7|11935.7|11935.1|389
1597769100000|2020-08-18 16:45:00|11936|11935.4|11937.6|11937|11938.2|11937.6|11936|11935.3|438
1597769400000|2020-08-18 16:50:00|11937.5|11936.9|11934.6|11934|11937.8|11937|11933.8|11933.2|438
1597769700000|2020-08-18 16:55:00|11934.5|11933.9|11936.4|11935.8|11937.3|11936.7|11934.3|11933.7|394
1597770000000|2020-08-18 17:00:00|11936.5|11935.9|11931.7|11931.1|11936.5|11935.9|11931.5|11930.9|577
1597770300000|2020-08-18 17:05:00|11931.8|11931.2|11931.1|11930.5|11932.5|11931.8|11930|11929.4|433
1597770600000|2020-08-18 17:10:00|11930.9|11930.3|11931.3|11930.7|11932.9|11932.3|11930.8|11930.2|376
1597770900000|2020-08-18 17:15:00|11931.5|11930.9|11931.6|11931|11932.1|11931.5|11930.3|11929.5|349
1597771200000|2020-08-18 17:20:00|11931.5|11930.9|11934.7|11934.1|11935.4|11934.8|11931.1|11930.4|612
1597771500000|2020-08-18 17:25:00|11934.9|11934.3|11936.7|11936.1|11937.9|11937|11933.5|11932.7|663
1597771800000|2020-08-18 17:30:00|11936.8|11935.9|11935.4|11934.8|11938.6|11938|11935.4|11934.8|418
1597772100000|2020-08-18 17:35:00|11935.3|11934.7|11937.4|11936.8|11937.5|11936.9|11935.3|11934.7|352
1597772400000|2020-08-18 17:40:00|11937.2|11936.6|11933.4|11932.8|11937.4|11936.8|11932.9|11932.3|366
1597772700000|2020-08-18 17:45:00|11933.3|11932.7|11934.5|11933.6|11935.5|11934.9|11932.3|11931.7|339
1597773000000|2020-08-18 17:50:00|11934.6|11933.7|11934.6|11934|11935.6|11934.9|11933.8|11933.2|391
1597773300000|2020-08-18 17:55:00|11934.7|11934.1|11932|11931.4|11935.5|11934.9|11931.9|11931.3|389
1597773600000|2020-08-18 18:00:00|11932.1|11931.5|11933.1|11932.5|11933.6|11933|11931.2|11930.6|366
1597773900000|2020-08-18 18:05:00|11933|11932.4|11931.8|11931.2|11933.2|11932.6|11930.9|11930.3|272
1597774200000|2020-08-18 18:10:00|11931.9|11931.3|11931.9|11931.3|11933.3|11932.7|11931.5|11930.8|248
1597774500000|2020-08-18 18:15:00|11932|11931.4|11930.1|11929.2|11932.8|11932.2|11928.6|11928|182
1597774800000|2020-08-18 18:20:00|11929.9|11929.3|11931.4|11930.8|11931.9|11931.2|11929.2|11928.5|248
1597775100000|2020-08-18 18:25:00|11931.3|11930.7|11930.9|11930.3|11931.9|11931.3|11930.4|11929.7|272
1597775400000|2020-08-18 18:30:00|11931|11930.4|11934.6|11934|11935|11934.4|11930.1|11929.5|254
1597775700000|2020-08-18 18:35:00|11934.7|11934.1|11935.7|11935.1|11936.9|11936.1|11934.4|11933.8|376
1597776000000|2020-08-18 18:40:00|11935.6|11935|11934.8|11934.2|11936.1|11935.4|11934.5|11933.9|297
1597776300000|2020-08-18 18:45:00|11934.9|11934.3|11936.3|11935.4|11936.3|11935.6|11933.4|11932.8|279
1597776600000|2020-08-18 18:50:00|11936.4|11935.8|11937.1|11936.5|11937.3|11936.6|11935.1|11934.5|392
1597776900000|2020-08-18 18:55:00|11937.2|11936.3|11938.4|11937.8|11939.1|11938.5|11936.1|11935.4|333
1597777200000|2020-08-18 19:00:00|11938.3|11937.7|11933.5|11932.6|11938.8|11938.1|11933.5|11932.6|495
1597777500000|2020-08-18 19:05:00|11933.2|11932.5|11932.5|11931.9|11933.5|11932.8|11931.1|11930.4|362
1597777800000|2020-08-18 19:10:00|11932.4|11931.8|11933.6|11932.7|11934.5|11933.6|11932.3|11931.7|245
1597778100000|2020-08-18 19:15:00|11933.7|11932.8|11932.1|11931.2|11934.1|11933.5|11930.6|11929.8|294
1597778400000|2020-08-18 19:20:00|11931.8|11931.3|11932.3|11931.7|11933.1|11932.5|11931.3|11930.6|232
1597778700000|2020-08-18 19:25:00|11932.4|11931.8|11932.4|11931.8|11932.8|11932.2|11931.7|11931.1|144
1597779000000|2020-08-18 19:30:00|11932.5|11931.9|11933.3|11932.7|11933.4|11932.8|11931.9|11931.2|215
1597779300000|2020-08-18 19:35:00|11933.4|11932.8|11934.6|11934|11935.3|11934.6|11931.3|11930.6|414
1597779600000|2020-08-18 19:40:00|11934.7|11934.1|11936.7|11935.8|11937.3|11936.5|11934.7|11934.1|341
1597779900000|2020-08-18 19:45:00|11936.5|11935.9|11936.5|11935.9|11937.7|11937|11934.4|11933.7|281
1597780200000|2020-08-18 19:50:00|11936.2|11935.6|11934.6|11934|11937.3|11936.5|11934.2|11933.3|372
1597780500000|2020-08-18 19:55:00|11934.8|11934.2|11933.5|11932.9|11935.6|11934.9|11931.6|11931|319
1597780800000|2020-08-18 20:00:00|11933.7|11932.8|11934.2|11933.6|11935.3|11934.4|11933.1|11932.2|234
1597781100000|2020-08-18 20:05:00|11934.1|11933.5|11934.2|11933.3|11934.6|11933.9|11933.6|11932.8|131
1597781400000|2020-08-18 20:10:00|11934.3|11933.4|11936.2|11935.3|11936.6|11935.8|11934.1|11933.2|136
1597781700000|2020-08-18 20:15:00|11936.1|11935.2|11936.2|11935.3|11936.3|11935.5|11935.5|11934.6|116
1597782000000|2020-08-18 20:20:00|11936.1|11935.2|11937.6|11936.7|11937.8|11936.9|11935.1|11934.3|146
1597782300000|2020-08-18 20:25:00|11937.5|11936.6|11937.1|11936.2|11937.8|11937.1|11936.5|11935.7|154
1597782600000|2020-08-18 20:30:00|11937.2|11936.3|11937.4|11936.8|11938.6|11937.8|11936.7|11935.8|110
1597782900000|2020-08-18 20:35:00|11937.5|11936.9|11938|11937.1|11938.2|11937.4|11936.9|11936.2|124
1597783200000|2020-08-18 20:40:00|11937.8|11937.2|11935.6|11934.7|11938.1|11937.3|11934.9|11934.3|107
1597783500000|2020-08-18 20:45:00|11935.5|11934.6|11935|11934.1|11935.6|11934.7|11934.6|11933.7|103
1597783800000|2020-08-18 20:50:00|11935.1|11934.2|11935.5|11934.6|11935.5|11934.6|11934.6|11933.8|117
1597784100000|2020-08-18 20:55:00|11935.4|11934.5|11931.8|11930.9|11935.4|11934.5|11929.7|11928.1|734
1597784400000|2020-08-18 21:00:00|11932.1|11930.1|11932|11929.6|11932.8|11930.5|11931.8|11928.1|46
1597784700000|2020-08-18 21:05:00|11932.1|11928.8|11932|11929.5|11933.1|11930.2|11931.3|11928.6|221
1597785000000|2020-08-18 21:10:00|11932.2|11929.4|11932.5|11930.4|11933|11931|11931.7|11929|172
1597785300000|2020-08-18 21:15:00|11932.4|11930.6|11932.3|11929.9|11932.7|11930.9|11931.7|11929.6|204
1597785600000|2020-08-18 21:20:00|11932.2|11929.7|11932.2|11930|11932.6|11930.8|11931.3|11929.6|176
1597785900000|2020-08-18 21:25:00|11932.3|11929.9|11934.3|11931.5|11936.3|11932.8|11932.2|11929.9|242
1597786200000|2020-08-18 21:30:00|11934.1|11931.9|11934.7|11931.2|11935.4|11932.1|11933.8|11931.1|260
1597786500000|2020-08-18 21:35:00|11934.6|11931.3|11934.8|11931.5|11935.3|11931.9|11933.9|11930.8|237
1597786800000|2020-08-18 21:40:00|11934.9|11931.6|11935.4|11932|11935.6|11932.3|11934|11930.8|384
1597787100000|2020-08-18 21:45:00|11935.3|11931.9|11934.3|11929.7|11935.4|11932|11933.2|11928.6|588
1597787400000|2020-08-18 21:50:00|11934.1|11929.8|11933.4|11929.9|11935|11930.5|11932.8|11929.4|627
1597787700000|2020-08-18 21:55:00|11933.5|11929.8|11933.9|11930|11934.6|11930.4|11932.2|11929.1|414
1597788000000|2020-08-18 22:00:00|11933.8|11929.9|11932.8|11928.5|11935.2|11933.1|11931.8|11927|1125
1597788300000|2020-08-18 22:05:00|11932.7|11928.6|11931.8|11928.7|11933.3|11930.2|11929.6|11926.6|955
1597788600000|2020-08-18 22:10:00|11931.7|11928.8|11932.9|11931.2|11933.8|11931.9|11931.1|11928|589
1597788900000|2020-08-18 22:15:00|11933|11931|11932.7|11931.8|11933.5|11932.5|11931.4|11930.2|367
1597789200000|2020-08-18 22:20:00|11933.1|11931.9|11933.6|11932.7|11934.5|11933.5|11932.3|11930.9|454
1597789500000|2020-08-18 22:25:00|11933.7|11932.8|11934.3|11933|11936|11934.7|11933.6|11932.6|406
1597789800000|2020-08-18 22:30:00|11934.4|11933.3|11935.8|11934.6|11936|11934.9|11932.9|11931.9|437
1597790100000|2020-08-18 22:35:00|11935.6|11934.5|11936.1|11935.2|11936.9|11935.9|11935.5|11934.4|252
1597790400000|2020-08-18 22:40:00|11936|11935.1|11936.8|11935.9|11936.8|11935.9|11935.2|11934.3|109
1597790700000|2020-08-18 22:45:00|11937.1|11935.6|11937.4|11936.5|11937.4|11936.5|11936.6|11935.6|102
1597791000000|2020-08-18 22:50:00|11937.3|11936.7|11938.9|11938|11938.9|11938.1|11937.1|11936.3|94
1597791300000|2020-08-18 22:55:00|11939.1|11938.1|11940.1|11939.2|11940.4|11939.5|11938.9|11938|137
1597791600000|2020-08-18 23:00:00|11940.2|11938.9|11940.4|11939.5|11940.4|11939.7|11939.2|11938.3|177
1597791900000|2020-08-18 23:05:00|11940.5|11939.6|11937.5|11936.6|11940.5|11939.6|11937.4|11936.6|116
1597792200000|2020-08-18 23:10:00|11937|11936.1|11937.4|11936.5|11937.5|11936.7|11936.3|11935.5|173
1597792500000|2020-08-18 23:15:00|11937.5|11936.6|11939.1|11938.5|11939.3|11938.6|11937.3|11936.5|138
1597792800000|2020-08-18 23:20:00|11939.4|11938.6|11941.1|11940.2|11941.1|11940.3|11939.1|11938.5|160
1597793100000|2020-08-18 23:25:00|11941|11940.1|11941.5|11940.6|11941.7|11940.9|11940.5|11939.8|162
1597793400000|2020-08-18 23:30:00|11941.6|11940.7|11943.4|11942.8|11945.3|11944.5|11941.5|11940.6|297
1597793700000|2020-08-18 23:35:00|11943.3|11942.7|11944.4|11943.8|11945.1|11944.4|11943.1|11942.3|195
1597794000000|2020-08-18 23:40:00|11944.5|11943.9|11945.7|11945.1|11946|11945.3|11944.4|11943.7|239
1597794300000|2020-08-18 23:45:00|11945.8|11945.2|11946.3|11945.4|11946.5|11945.8|11945.3|11944.6|283
1597794600000|2020-08-18 23:50:00|11946.2|11945.3|11946.9|11946|11949.1|11948.3|11946.1|11945.3|359
1597794900000|2020-08-18 23:55:00|11947|11946.1|11946.9|11946|11951.7|11950.8|11946.8|11946|355
1597795200000|2020-08-19 00:00:00|11946.8|11945.9|11950|11949.1|11950.8|11949.9|11946.3|11945.5|531
1597795500000|2020-08-19 00:05:00|11950.2|11949.3|11949.5|11948.6|11952.3|11951.4|11949|11948.1|443
1597795800000|2020-08-19 00:10:00|11949.4|11948.5|11947.5|11946.9|11950|11949.3|11946.8|11945.9|412
1597796100000|2020-08-19 00:15:00|11947.6|11947|11946.2|11945.6|11948.2|11947.6|11944.2|11943.5|374
1597796400000|2020-08-19 00:20:00|11946.3|11945.7|11943.4|11942.5|11946.7|11945.9|11942.7|11941.9|315
1597796700000|2020-08-19 00:25:00|11943.5|11942.6|11944.7|11943.8|11944.8|11943.9|11940.9|11940.3|354
1597797000000|2020-08-19 00:30:00|11944.6|11943.7|11944.9|11944|11946|11945.2|11943.6|11942.8|310
1597797300000|2020-08-19 00:35:00|11944.8|11943.9|11942.8|11941.9|11944.9|11944.2|11941.4|11940.6|302
1597797600000|2020-08-19 00:40:00|11942.7|11941.8|11942|11941.1|11943.3|11942.4|11941.1|11940.2|286
1597797900000|2020-08-19 00:45:00|11942.1|11941.2|11944|11943.1|11944.5|11943.6|11940.1|11939.3|401
1597798200000|2020-08-19 00:50:00|11943.9|11943|11945.8|11944.9|11946.3|11945.5|11940.1|11939.3|513
1597798500000|2020-08-19 00:55:00|11945.7|11944.8|11948.1|11947.2|11949.3|11948.4|11943.7|11943|512
1597798800000|2020-08-19 01:00:00|11948|11947.4|11947.7|11946.8|11949.8|11948.9|11946.4|11945.7|421
1597799100000|2020-08-19 01:05:00|11947.8|11946.9|11950.4|11949.5|11953.3|11952.5|11947.6|11946.8|425
1597799400000|2020-08-19 01:10:00|11950.5|11949.6|11951.5|11950.6|11951.7|11950.8|11948.4|11947.5|374
1597799700000|2020-08-19 01:15:00|11951.4|11950.5|11950.8|11949.9|11952.4|11951.6|11949.8|11949|423
1597800000000|2020-08-19 01:20:00|11950.7|11950.1|11948.7|11947.8|11951.5|11950.6|11948|11947.1|264
1597800300000|2020-08-19 01:25:00|11948.6|11947.7|11945.7|11945.1|11950|11949.1|11944.3|11943.5|441
1597800600000|2020-08-19 01:30:00|11945.5|11944.9|11942.3|11941.7|11946.2|11945.3|11941.5|11940.7|647
1597800900000|2020-08-19 01:35:00|11942.2|11941.6|11940.3|11939.4|11945|11944.1|11940.3|11939.4|436
1597801200000|2020-08-19 01:40:00|11940.4|11939.5|11944.6|11943.7|11945.4|11944.5|11938.8|11938.1|422
1597801500000|2020-08-19 01:45:00|11944.5|11943.6|11946.1|11945.2|11947.8|11947|11944.1|11943.4|341
1597801800000|2020-08-19 01:50:00|11946.2|11945.3|11944|11943.1|11947.7|11947|11943.3|11942.4|416
1597802100000|2020-08-19 01:55:00|11944.1|11943.2|11940.8|11939.9|11944.1|11943.2|11938.7|11937.8|454
1597802400000|2020-08-19 02:00:00|11940.7|11939.8|11937.8|11936.9|11941|11940.1|11937|11936.2|495
1597802700000|2020-08-19 02:05:00|11938.1|11937.2|11936|11935.1|11939.2|11938.5|11935.2|11934.3|390
1597803000000|2020-08-19 02:10:00|11935.9|11935|11937.4|11936.8|11938.7|11937.8|11935.9|11935|279
1597803300000|2020-08-19 02:15:00|11937.6|11936.7|11940|11939.1|11940|11939.2|11936.7|11935.9|300
1597803600000|2020-08-19 02:20:00|11939.8|11938.9|11939.8|11938.9|11940.7|11939.8|11938.1|11937.4|351
1597803900000|2020-08-19 02:25:00|11939.7|11939.1|11934.8|11933.9|11939.9|11939.1|11934.6|11933.8|420
1597804200000|2020-08-19 02:30:00|11934.9|11934|11935.1|11934.2|11935.6|11934.9|11933.7|11932.9|280
1597804500000|2020-08-19 02:35:00|11935.2|11934.3|11934.3|11933.4|11937.5|11936.6|11933.9|11933.1|279
1597804800000|2020-08-19 02:40:00|11934.4|11933.5|11933.6|11933|11935.8|11934.9|11933.3|11932.6|313
1597805100000|2020-08-19 02:45:00|11933.7|11932.7|11934.1|11933.5|11934.7|11934|11932.7|11931.9|316
1597805400000|2020-08-19 02:50:00|11934.2|11933.3|11937.2|11936.3|11939.3|11938.7|11934|11933.1|400
1597805700000|2020-08-19 02:55:00|11937.3|11936.4|11937.5|11936.6|11938.5|11937.6|11936.8|11936.1|262
1597806000000|2020-08-19 03:00:00|11937.6|11936.7|11936.9|11936|11939.6|11938.9|11936.5|11935.7|320
1597806300000|2020-08-19 03:05:00|11936.8|11935.9|11935.5|11934.6|11937.8|11936.9|11935.4|11934.5|286
1597806600000|2020-08-19 03:10:00|11935.8|11934.9|11937.4|11936.5|11937.5|11936.6|11935.5|11934.6|233
1597806900000|2020-08-19 03:15:00|11937.5|11936.6|11938|11937.4|11938.4|11937.6|11936.5|11935.6|221
1597807200000|2020-08-19 03:20:00|11937.9|11937.3|11940.2|11939.3|11940.4|11939.5|11937.4|11936.8|270
1597807500000|2020-08-19 03:25:00|11940.1|11939.2|11940.6|11940|11941|11940.2|11938.5|11937.6|228
1597807800000|2020-08-19 03:30:00|11940.5|11939.9|11939.7|11938.8|11941.5|11940.6|11939.3|11938.5|138
1597808100000|2020-08-19 03:35:00|11939.5|11938.6|11938.1|11937.2|11939.5|11938.7|11937.9|11937|162
1597808400000|2020-08-19 03:40:00|11938.2|11937.3|11936.1|11935.2|11938.2|11937.3|11935.9|11935|190
1597808700000|2020-08-19 03:45:00|11936|11935.1|11936.2|11935.3|11937.1|11936.3|11934.4|11933.5|209
1597809000000|2020-08-19 03:50:00|11936|11935.1|11932.1|11931.2|11936.1|11935.2|11930.2|11929.3|242
1597809300000|2020-08-19 03:55:00|11932|11931.1|11930.4|11929.5|11932|11931.1|11928.2|11927.4|305
1597809600000|2020-08-19 04:00:00|11930.5|11929.9|11933.8|11932.9|11933.8|11932.9|11930.4|11929.5|294
1597809900000|2020-08-19 04:05:00|11933.7|11932.8|11934.4|11933.5|11935.2|11934.6|11932.2|11931.4|309
1597810200000|2020-08-19 04:10:00|11934.5|11933.6|11932.6|11931.7|11935.7|11934.8|11932.6|11931.7|175
1597810500000|2020-08-19 04:15:00|11932.7|11931.8|11933.2|11932.3|11933.5|11932.6|11931.6|11930.9|189
1597810800000|2020-08-19 04:20:00|11933|11932.1|11931.1|11930.2|11933.5|11932.6|11930.5|11929.6|199
1597811100000|2020-08-19 04:25:00|11931|11930.1|11929.9|11929|11931.4|11930.5|11929.7|11929|242
1597811400000|2020-08-19 04:30:00|11929.5|11928.9|11930.9|11930|11932|11931.1|11929.3|11928.4|252
1597811700000|2020-08-19 04:35:00|11930.8|11929.9|11933.7|11932.8|11933.8|11933|11930.8|11929.9|316
1597812000000|2020-08-19 04:40:00|11933.6|11932.7|11935|11934.1|11935.1|11934.2|11932.9|11932|222
1597812300000|2020-08-19 04:45:00|11934.9|11934|11932.1|11931.2|11934.9|11934|11932|11931.1|232
1597812600000|2020-08-19 04:50:00|11932.2|11931.3|11931.3|11930.4|11932.4|11931.5|11929.7|11928.9|276
1597812900000|2020-08-19 04:55:00|11931.2|11930.3|11931.6|11930.7|11932.8|11931.9|11930.9|11930|145
1597813200000|2020-08-19 05:00:00|11931.4|11930.5|11929.6|11928.7|11931.9|11931|11929.2|11928.5|188
1597813500000|2020-08-19 05:05:00|11929.5|11928.9|11928.7|11927.8|11930.9|11930.2|11928.4|11927.7|182
1597813800000|2020-08-19 05:10:00|11928.4|11927.9|11930.5|11929.6|11931|11930.1|11928.2|11927.5|222
1597814100000|2020-08-19 05:15:00|11930.4|11929.5|11934.7|11933.8|11935.8|11934.9|11929.9|11929.3|338
1597814400000|2020-08-19 05:20:00|11934.9|11934.1|11938.1|11937.2|11939|11938.2|11934.6|11933.7|488
1597814700000|2020-08-19 05:25:00|11938|11937.1|11939.8|11938.9|11940|11939.2|11937.2|11936.5|443
1597815000000|2020-08-19 05:30:00|11939.9|11939|11939.9|11939|11942.5|11941.9|11938|11937.3|538
1597815300000|2020-08-19 05:35:00|11940|11939.1|11937.9|11937|11942|11941.1|11937.8|11937|333
1597815600000|2020-08-19 05:40:00|11937.7|11937.1|11938.4|11937.5|11942.2|11941.3|11935.5|11934.8|612
1597815900000|2020-08-19 05:45:00|11938.3|11937.4|11937.5|11936.6|11940.8|11939.9|11937.4|11936.5|406
1597816200000|2020-08-19 05:50:00|11937.4|11936.5|11937.4|11936.5|11939.8|11939.1|11936.4|11935.8|457
1597816500000|2020-08-19 05:55:00|11937.8|11936.9|11937.9|11937|11939.4|11938.5|11936.9|11936|368
1597816800000|2020-08-19 06:00:00|11938.1|11937.2|11947.2|11946.3|11948.2|11947.3|11935.3|11934.4|697
1597817100000|2020-08-19 06:05:00|11946.6|11945.7|11943.1|11942.2|11946.6|11945.7|11941.8|11941.1|731
1597817400000|2020-08-19 06:10:00|11943|11942.1|11941.9|11941|11943|11942.1|11939.5|11938.6|636
1597817700000|2020-08-19 06:15:00|11942|11941.1|11944.9|11944|11945.2|11944.5|11941.7|11940.8|478
1597818000000|2020-08-19 06:20:00|11945|11944.1|11943.9|11943|11947|11946.2|11941.3|11940.4|605
1597818300000|2020-08-19 06:25:00|11943.8|11942.9|11939.6|11939|11945.5|11944.7|11939.1|11938.4|491
1597818600000|2020-08-19 06:30:00|11939.7|11939.1|11943.5|11942.9|11944|11943.2|11937.8|11937.2|477
1597818900000|2020-08-19 06:35:00|11943.4|11942.8|11942.9|11942|11946|11945.3|11942.6|11941.7|433
1597819200000|2020-08-19 06:40:00|11942.8|11941.9|11940.4|11939.5|11943.2|11942.4|11939|11938.1|439
1597819500000|2020-08-19 06:45:00|11940.5|11939.6|11940.8|11939.9|11942.8|11941.9|11940|11939.2|438
1597819800000|2020-08-19 06:50:00|11940.7|11939.8|11937|11936.4|11940.8|11940|11935.9|11935.3|448
1597820100000|2020-08-19 06:55:00|11937.1|11936.5|11935.7|11935.1|11939.2|11938.6|11935.4|11934.8|459
1597820400000|2020-08-19 07:00:00|11935.4|11934.8|11938.4|11937.8|11938.7|11938.1|11931.6|11931|627
1597820700000|2020-08-19 07:05:00|11938.3|11937.7|11934.5|11933.9|11939|11938.4|11932.1|11931.5|749
1597821000000|2020-08-19 07:10:00|11934.4|11933.8|11929|11928.4|11936.6|11936|11926.4|11925.8|731
1597821300000|2020-08-19 07:15:00|11928.9|11928.3|11923.8|11923.2|11931.1|11930.4|11922.5|11921.9|793
1597821600000|2020-08-19 07:20:00|11923.9|11923.3|11929.2|11928.6|11929.9|11929.1|11923|11922.4|819
1597821900000|2020-08-19 07:25:00|11929|11928.4|11927.6|11927|11933.1|11932.5|11925.9|11925.2|747
1597822200000|2020-08-19 07:30:00|11927.5|11926.9|11930.5|11929.9|11933.2|11932.6|11925.8|11925.2|623
1597822500000|2020-08-19 07:35:00|11930.6|11930|11931.9|11931.3|11933.1|11932.5|11926.8|11926.2|544
1597822800000|2020-08-19 07:40:00|11932|11931.4|11931.7|11931.1|11934.1|11933.5|11929.8|11929.1|542
1597823100000|2020-08-19 07:45:00|11931.8|11931.2|11931.8|11931.2|11933.6|11933|11930.3|11929.7|570
1597823400000|2020-08-19 07:50:00|11931.9|11931.3|11936|11935.4|11939.1|11938.5|11931.3|11930.7|632
1597823700000|2020-08-19 07:55:00|11936.1|11935.5|11937.7|11937.1|11938.3|11937.7|11934.8|11934.2|556
1597824000000|2020-08-19 08:00:00|11937.8|11937.2|11936|11935.4|11938.9|11938.3|11936|11935.3|541
1597824300000|2020-08-19 08:05:00|11935.9|11935.3|11939.4|11938.8|11940.1|11939.5|11935.1|11934.5|471
1597824600000|2020-08-19 08:10:00|11939.2|11938.6|11941.9|11941.3|11943.8|11943.2|11939.1|11938.5|569
1597824900000|2020-08-19 08:15:00|11942|11941.4|11938.1|11937.5|11946.2|11945.6|11937.7|11937.1|633
1597825200000|2020-08-19 08:20:00|11938|11937.4|11942.9|11942.3|11943.9|11943.3|11937.7|11937.1|659
1597825500000|2020-08-19 08:25:00|11943|11942.4|11936.2|11935.6|11943.7|11943.1|11934.6|11933.7|628
1597825800000|2020-08-19 08:30:00|11936.1|11935.5|11943|11942.4|11945.2|11944.6|11936.1|11935.5|717
1597826100000|2020-08-19 08:35:00|11942.9|11942.3|11939.7|11938.8|11945.4|11944.8|11939.4|11938.8|568
1597826400000|2020-08-19 08:40:00|11939.8|11938.9|11943.7|11943.1|11944.2|11943.6|11938.2|11937.4|572
1597826700000|2020-08-19 08:45:00|11943.1|11942.5|11942|11941.4|11944.7|11944.1|11939.6|11939|566
1597827000000|2020-08-19 08:50:00|11942.2|11941.6|11938.9|11938.3|11942.8|11942.2|11937.7|11937.1|725
1597827300000|2020-08-19 08:55:00|11939|11938.4|11941.9|11940.2|11942.8|11942.2|11937.2|11936.6|686
1597827600000|2020-08-19 09:00:00|11941.7|11940|11941.2|11940.6|11942.7|11941.9|11939.2|11938.5|673
1597827900000|2020-08-19 09:05:00|11941|11940.4|11941.2|11940.6|11942.2|11941.6|11938|11937.4|549
1597828200000|2020-08-19 09:10:00|11941.4|11940.8|11943.7|11943.1|11944.3|11943.6|11940.7|11940.1|487
1597828500000|2020-08-19 09:15:00|11943.6|11943|11947|11946.4|11948.3|11947.7|11943.6|11943|534
1597828800000|2020-08-19 09:20:00|11946.7|11946.1|11950.6|11950|11951.2|11950.6|11946.4|11945.8|551
1597829100000|2020-08-19 09:25:00|11950.7|11950.1|11945.6|11945|11950.7|11950.1|11944.6|11944|535
1597829400000|2020-08-19 09:30:00|11945.5|11944.9|11942.5|11941.9|11946.2|11945.6|11940.7|11940.1|505
1597829700000|2020-08-19 09:35:00|11942.4|11941.8|11944.3|11943.7|11945.6|11944.8|11942.4|11941.8|617
1597830000000|2020-08-19 09:40:00|11944.2|11943.6|11943.5|11942.9|11945.7|11945.1|11941.7|11941.1|549
1597830300000|2020-08-19 09:45:00|11943.3|11942.7|11934.5|11933.9|11943.3|11942.7|11934.4|11933.8|615
1597830600000|2020-08-19 09:50:00|11934.6|11934|11935.1|11934.5|11937.2|11936.5|11932.9|11932.3|513
1597830900000|2020-08-19 09:55:00|11935.2|11934.6|11937|11936.4|11938.4|11937.8|11933.6|11933|592
1597831200000|2020-08-19 10:00:00|11937.2|11936.6|11941.5|11940.6|11943.8|11943.2|11936.9|11936.3|504
1597831500000|2020-08-19 10:05:00|11941.4|11940.5|11940.2|11939.6|11941.5|11940.9|11937.5|11936.9|397
1597831800000|2020-08-19 10:10:00|11940.3|11939.7|11939.4|11938.8|11943.2|11942.6|11938.3|11937.7|518
1597832100000|2020-08-19 10:15:00|11939.5|11938.9|11940.1|11939.2|11941.9|11941.3|11937.5|11936.9|488
1597832400000|2020-08-19 10:20:00|11940.2|11939.3|11939.7|11939.1|11941.7|11941.1|11937.6|11937|526
1597832700000|2020-08-19 10:25:00|11939.6|11939|11937.4|11936.8|11940.7|11940.1|11935.4|11934.8|453
1597833000000|2020-08-19 10:30:00|11937.3|11936.7|11935.9|11935.3|11937.8|11937.2|11934.6|11934|469
1597833300000|2020-08-19 10:35:00|11936|11935.4|11934.7|11934.1|11938.2|11937.6|11933.6|11933|452
1597833600000|2020-08-19 10:40:00|11934.8|11934.2|11937.1|11936.5|11937.2|11936.6|11933.3|11932.7|412
1597833900000|2020-08-19 10:45:00|11937.2|11936.6|11937.4|11936.8|11938.2|11937.6|11934|11933.4|444
1597834200000|2020-08-19 10:50:00|11937.1|11936.5|11935.8|11935.2|11937.1|11936.5|11935|11934.4|410
1597834500000|2020-08-19 10:55:00|11935.7|11935.1|11937.8|11937.2|11938.8|11938.1|11935.3|11934.7|358
1597834800000|2020-08-19 11:00:00|11937.7|11937.1|11941.1|11940.5|11941.7|11940.9|11937.2|11936.6|561
1597835100000|2020-08-19 11:05:00|11941|11940.4|11941.6|11940.7|11942.2|11941.6|11940.1|11939.5|421
1597835400000|2020-08-19 11:10:00|11941.4|11940.8|11933.2|11932.6|11941.4|11940.8|11933|11932.4|518
1597835700000|2020-08-19 11:15:00|11933.1|11932.5|11935|11934.4|11935.2|11934.6|11933|11932.4|530
1597836000000|2020-08-19 11:20:00|11935.1|11934.5|11935.7|11935.1|11935.8|11935.2|11932.2|11931.6|516
1597836300000|2020-08-19 11:25:00|11935.6|11935|11934.1|11933.5|11936.1|11935.5|11933.5|11932.9|487
1597836600000|2020-08-19 11:30:00|11934|11933.4|11933.9|11933.3|11935.3|11934.7|11932.9|11932.3|507
1597836900000|2020-08-19 11:35:00|11934|11933.4|11933.5|11932.9|11936.1|11935.5|11932.6|11932|467
1597837200000|2020-08-19 11:40:00|11933.6|11933|11928.6|11928|11934.1|11933.5|11928|11927.4|505
1597837500000|2020-08-19 11:45:00|11928.7|11928.1|11930.3|11929.7|11931.1|11930.5|11925.9|11925.3|547
1597837800000|2020-08-19 11:50:00|11930.2|11929.6|11930.3|11929.7|11935.1|11934.5|11930|11929.4|602
1597838100000|2020-08-19 11:55:00|11930.4|11929.8|11935|11934.4|11935.3|11934.7|11929.6|11929|586
1597838400000|2020-08-19 12:00:00|11935.1|11934.5|11934.8|11934.2|11935.9|11935.3|11928.6|11928|703
1597838700000|2020-08-19 12:05:00|11934.7|11934.1|11931.2|11930.6|11934.8|11934.2|11930.3|11929.6|458
1597839000000|2020-08-19 12:10:00|11931.1|11930.5|11933.4|11932.8|11933.7|11933.1|11928.6|11928|504
1597839300000|2020-08-19 12:15:00|11933.3|11932.7|11938|11937.4|11938.3|11937.7|11932.9|11932.2|466
1597839600000|2020-08-19 12:20:00|11938.1|11937.5|11937|11936.4|11939.3|11938.7|11936.7|11936.1|452
1597839900000|2020-08-19 12:25:00|11936.9|11936.3|11936.3|11935.7|11937.8|11937.2|11935.9|11935.3|433
1597840200000|2020-08-19 12:30:00|11936.2|11935.6|11934.2|11933.6|11937.2|11936.6|11934.1|11933.5|391
1597840500000|2020-08-19 12:35:00|11934.3|11933.7|11934|11933.4|11936.1|11935.5|11931.2|11930.6|497
1597840800000|2020-08-19 12:40:00|11934.4|11933.8|11929.4|11928.8|11934.9|11934.3|11929.2|11928.6|492
1597841100000|2020-08-19 12:45:00|11929.5|11928.9|11934.3|11933.7|11934.9|11934.3|11929.5|11928.9|568
1597841400000|2020-08-19 12:50:00|11934|11933.4|11931.7|11931.1|11934.4|11933.8|11930.9|11930.3|494
1597841700000|2020-08-19 12:55:00|11931.9|11931.3|11931.1|11930.5|11933.2|11932.6|11927.8|11927.2|562
1597842000000|2020-08-19 13:00:00|11931.2|11930.6|11930.9|11930.3|11934.7|11933.9|11925.7|11925.1|676
1597842300000|2020-08-19 13:05:00|11930.8|11930.2|11934.8|11934.2|11936.1|11935.4|11930.4|11929.8|598
1597842600000|2020-08-19 13:10:00|11935.1|11934.5|11931.3|11930.7|11935.8|11935.2|11929.6|11929|575
1597842900000|2020-08-19 13:15:00|11931.4|11930.8|11937|11936.4|11938.7|11938.1|11931.3|11930.7|611
1597843200000|2020-08-19 13:20:00|11937.1|11936.5|11941.4|11940.8|11942.2|11941.6|11935.7|11935.1|585
1597843500000|2020-08-19 13:25:00|11941.3|11940.7|11942|11941.4|11942.2|11941.6|11939.4|11938.8|566
1597843800000|2020-08-19 13:30:00|11942.1|11941.5|11943.9|11943.3|11945.3|11944.7|11942|11941.4|619
1597844100000|2020-08-19 13:35:00|11944|11943.4|11946.7|11946.1|11947.9|11947.3|11943.9|11943.3|521
1597844400000|2020-08-19 13:40:00|11946.5|11945.9|11946.6|11946|11949.2|11948.6|11943.5|11942.9|576
1597844700000|2020-08-19 13:45:00|11946.7|11946.1|11945.1|11944.5|11948.4|11947.8|11942.2|11941.6|752
1597845000000|2020-08-19 13:50:00|11945|11944.4|11942|11941.4|11947.9|11947.3|11941.5|11940.9|620
1597845300000|2020-08-19 13:55:00|11941.9|11941.3|11943.9|11943.3|11944|11943.4|11936.5|11935.9|754
1597845600000|2020-08-19 14:00:00|11943.8|11943.2|11945.9|11945.3|11946.7|11946.1|11943.4|11942.8|713
1597845900000|2020-08-19 14:05:00|11946.3|11945.7|11939.6|11939|11946.7|11946.1|11938.7|11938.1|632
1597846200000|2020-08-19 14:10:00|11939.5|11938.9|11942.7|11942.1|11943.6|11943|11937.8|11937.2|548
1597846500000|2020-08-19 14:15:00|11942.6|11942|11936.4|11935.8|11942.7|11942|11934.3|11933.7|683
1597846800000|2020-08-19 14:20:00|11936.6|11936|11931.7|11931.1|11937.4|11936.8|11931.5|11930.9|705
1597847100000|2020-08-19 14:25:00|11932.1|11931.5|11930.3|11929.7|11933.4|11932.8|11927.2|11926.6|660
1597847400000|2020-08-19 14:30:00|11930.4|11929.8|11930.5|11929.9|11934.1|11933.5|11929.7|11929|672
1597847700000|2020-08-19 14:35:00|11930.7|11930.1|11915.5|11914.6|11932.4|11931.8|11911.8|11910.7|899
1597848000000|2020-08-19 14:40:00|11915.9|11915|11905.9|11905.3|11917.6|11917|11902|11900.8|1259
1597848300000|2020-08-19 14:45:00|11906.2|11905.6|11910.3|11909.7|11910.9|11910.1|11896.7|11895.5|1228
1597848600000|2020-08-19 14:50:00|11910.2|11909.6|11906.3|11905.7|11910.3|11909.7|11900.8|11899.9|1016
1597848900000|2020-08-19 14:55:00|11906.4|11905.8|11900.7|11900.1|11907.1|11906.5|11897.4|11896.8|1092
1597849200000|2020-08-19 15:00:00|11900.8|11900.2|11892.3|11891.7|11904.4|11903.8|11890.8|11889.9|1047
1597849500000|2020-08-19 15:05:00|11892.5|11891.9|11896.9|11896.3|11898|11897.3|11891.8|11891.2|848
1597849800000|2020-08-19 15:10:00|11897|11896.4|11899.1|11898.5|11902.3|11901.7|11895.9|11895.3|688
1597850100000|2020-08-19 15:15:00|11898.9|11898.3|11900|11899.4|11901|11900.3|11894.3|11893.7|674
1597850400000|2020-08-19 15:20:00|11899.9|11899.3|11899.6|11899|11901.1|11900.5|11897.1|11896.3|717
1597850700000|2020-08-19 15:25:00|11899.8|11899.2|11896.7|11896.1|11900|11899.4|11893.9|11893.3|653
1597851000000|2020-08-19 15:30:00|11896.6|11896|11900.8|11899.9|11901.8|11901|11894.9|11894.3|697
1597851300000|2020-08-19 15:35:00|11900.5|11899.7|11904.7|11903.8|11907|11906.4|11899.7|11899.1|790
1597851600000|2020-08-19 15:40:00|11904.5|11903.9|11907.2|11906.6|11907.5|11906.8|11902|11901.4|553
1597851900000|2020-08-19 15:45:00|11907.1|11906.5|11906.9|11906.3|11909.5|11908.9|11905.6|11905|501
1597852200000|2020-08-19 15:50:00|11906.8|11906.2|11902.9|11902.3|11909.4|11908.8|11901.5|11900.9|455
1597852500000|2020-08-19 15:55:00|11902.8|11902.2|11898.4|11897.8|11904.2|11903.6|11897.7|11897.1|597
1597852800000|2020-08-19 16:00:00|11898.3|11897.7|11895.9|11895.3|11898.4|11897.8|11894.2|11893.6|559
1597853100000|2020-08-19 16:05:00|11895.7|11895.1|11888|11887.4|11896.3|11895.7|11883.3|11882.7|788
1597853400000|2020-08-19 16:10:00|11888.1|11887.5|11884.8|11884.2|11889.9|11889.3|11883.6|11883|619
1597853700000|2020-08-19 16:15:00|11884.9|11884.3|11873.3|11872.4|11887|11886.4|11866.6|11865|864
1597854000000|2020-08-19 16:20:00|11873.6|11872.7|11874.5|11873.9|11876.3|11875.4|11872.1|11871.2|787
1597854300000|2020-08-19 16:25:00|11874.6|11874|11878.1|11877.5|11880.1|11879.5|11873.7|11872.9|632
1597854600000|2020-08-19 16:30:00|11878.2|11877.6|11878.7|11878.1|11879.9|11879.1|11876|11875.4|642
1597854900000|2020-08-19 16:35:00|11878.6|11878|11880|11879.4|11881.2|11880.6|11877|11876.4|443
1597855200000|2020-08-19 16:40:00|11880.1|11879.5|11878.2|11877.6|11880.6|11880|11877.5|11876.9|544
1597855500000|2020-08-19 16:45:00|11878.3|11877.7|11877|11876.4|11879|11878.4|11875.6|11875|471
1597855800000|2020-08-19 16:50:00|11877.1|11876.5|11881.2|11880.6|11882.5|11881.9|11876.1|11875.5|531
1597856100000|2020-08-19 16:55:00|11880.9|11880.3|11878|11877.4|11880.9|11880.3|11876.4|11875.8|615
1597856400000|2020-08-19 17:00:00|11878.1|11877.5|11876.4|11875.8|11880.3|11879.5|11876.2|11875.6|539
1597856700000|2020-08-19 17:05:00|11876.5|11875.9|11874.4|11873.8|11877.6|11877|11874.1|11873.5|463
1597857000000|2020-08-19 17:10:00|11874.5|11873.9|11869.6|11869|11874.9|11874.3|11868.9|11868.3|555
1597857300000|2020-08-19 17:15:00|11869.5|11868.9|11877.1|11876.5|11877.9|11877.3|11869.5|11868.9|507
1597857600000|2020-08-19 17:20:00|11877.2|11876.6|11878|11877.4|11878.2|11877.6|11875.4|11874.8|454
1597857900000|2020-08-19 17:25:00|11877.9|11877.3|11880.1|11879.5|11880.4|11879.8|11877.6|11876.9|473
1597858200000|2020-08-19 17:30:00|11880|11879.4|11878.4|11877.8|11880.6|11880|11877.2|11876.6|397
1597858500000|2020-08-19 17:35:00|11878.3|11877.7|11876.5|11875.9|11880.2|11879.6|11876.4|11875.8|428
1597858800000|2020-08-19 17:40:00|11876.4|11875.8|11877.5|11876.9|11879.2|11878.6|11875.2|11874.6|388
1597859100000|2020-08-19 17:45:00|11877.7|11876.8|11882.2|11881.6|11883|11882.4|11877.5|11876.8|377
1597859400000|2020-08-19 17:50:00|11882.1|11881.5|11879.4|11878.8|11882.2|11881.6|11877.6|11877|360
1597859700000|2020-08-19 17:55:00|11879.5|11878.9|11883.6|11881.6|11884|11883|11877.6|11877|500
1597860000000|2020-08-19 18:00:00|11883.2|11881.1|11883.8|11882.9|11894.6|11893.7|11880.7|11877.4|952
1597860300000|2020-08-19 18:05:00|11883.6|11882.7|11846.6|11845.7|11883.8|11883.1|11840.6|11839.4|1873
1597860600000|2020-08-19 18:10:00|11846.7|11845.8|11833.6|11832.7|11852.7|11851.9|11832|11831.1|1432
1597860900000|2020-08-19 18:15:00|11833.4|11832.8|11840.3|11839.4|11845.8|11845|11831|11830.1|1369
1597861200000|2020-08-19 18:20:00|11840.2|11839.3|11853.1|11852.2|11854.4|11853.5|11837|11836.2|1458
1597861500000|2020-08-19 18:25:00|11852.9|11852|11855.2|11854.3|11856|11855.1|11844.8|11843.9|1312
1597861800000|2020-08-19 18:30:00|11854.3|11853.7|11849.3|11848.4|11856.2|11855.3|11845.8|11844.9|1206
1597862100000|2020-08-19 18:35:00|11849.4|11848.7|11843.3|11842.4|11850.5|11849.9|11839.6|11838.7|1203
1597862400000|2020-08-19 18:40:00|11843.7|11842.8|11849.9|11849.3|11852.1|11851.3|11843.1|11842.4|1119
1597862700000|2020-08-19 18:45:00|11849.7|11849.1|11848.5|11847.9|11854.1|11853.3|11848.3|11847.7|1150
1597863000000|2020-08-19 18:50:00|11849.1|11848.5|11853.5|11852.6|11855.4|11854.8|11849.1|11848.5|932
1597863300000|2020-08-19 18:55:00|11853.7|11852.8|11856.4|11855.8|11860.1|11859.5|11853.7|11852.8|940
1597863600000|2020-08-19 19:00:00|11856.3|11855.7|11853.2|11852.6|11860.2|11859.6|11851.1|11850.4|1152
1597863900000|2020-08-19 19:05:00|11853.4|11852.8|11856.3|11855.4|11859|11858.3|11853|11852.2|724
1597864200000|2020-08-19 19:10:00|11856.4|11855.5|11858.7|11857.8|11860.5|11859.8|11855.9|11855.2|640
1597864500000|2020-08-19 19:15:00|11858.8|11857.9|11857.2|11856.3|11858.8|11858|11855.5|11854.9|559
1597864800000|2020-08-19 19:20:00|11857.3|11856.4|11853.8|11853.2|11857.3|11856.5|11852.5|11851.8|652
1597865100000|2020-08-19 19:25:00|11854|11853.1|11855.7|11855.1|11855.9|11855.3|11851.1|11850.5|627
1597865400000|2020-08-19 19:30:00|11855.8|11855.2|11855.5|11854.9|11857.9|11857.3|11855.1|11854.4|641
1597865700000|2020-08-19 19:35:00|11855.6|11855|11847.8|11847.2|11857|11856.3|11847.3|11846.7|578
1597866000000|2020-08-19 19:40:00|11847.7|11847.1|11850.2|11849.6|11852.3|11851.4|11846.2|11845.6|599
1597866300000|2020-08-19 19:45:00|11850.4|11849.5|11843.6|11843|11851.7|11851.1|11842.1|11841.3|730
1597866600000|2020-08-19 19:50:00|11843.4|11842.8|11838.2|11837.6|11843.7|11843|11837.3|11836.7|947
1597866900000|2020-08-19 19:55:00|11838.3|11837.7|11846.3|11845.4|11847.4|11846.8|11838.3|11837.7|690
1597867200000|2020-08-19 20:00:00|11846|11845.3|11846.4|11845.5|11847.5|11846.8|11842.6|11842|443
1597867500000|2020-08-19 20:05:00|11846.6|11845.7|11845.2|11844.3|11846.9|11846.1|11844.9|11844|228
1597867800000|2020-08-19 20:10:00|11845.3|11844.4|11844.7|11843.8|11846.5|11845.7|11844|11843.3|266
1597868100000|2020-08-19 20:15:00|11844.6|11843.7|11845.6|11844.7|11846.8|11846|11844.3|11843.4|213
1597868400000|2020-08-19 20:20:00|11845.4|11844.8|11845.3|11844.4|11847.8|11847.1|11845.2|11844.3|303
1597868700000|2020-08-19 20:25:00|11844.9|11844.3|11843.1|11842.2|11845.6|11844.9|11843|11842.2|219
1597869000000|2020-08-19 20:30:00|11843.2|11842.3|11841.9|11841|11843.2|11842.3|11839.4|11838.7|301
1597869300000|2020-08-19 20:35:00|11841.8|11840.9|11841.2|11840.3|11842.7|11841.9|11840.7|11839.8|175
1597869600000|2020-08-19 20:40:00|11840.9|11840|11839|11838.1|11840.9|11840|11837.2|11836.4|210
1597869900000|2020-08-19 20:45:00|11838.7|11837.8|11837.6|11836.7|11840.2|11839.3|11837.1|11836.2|292
1597870200000|2020-08-19 20:50:00|11837.7|11836.8|11840.6|11839.7|11843.8|11842.5|11837.3|11836.3|352
1597870500000|2020-08-19 20:55:00|11840.7|11839.5|11840.1|11838.1|11840.8|11839.5|11838.8|11836.4|460
1597870800000|2020-08-19 21:00:00|11840|11837.4|11839.5|11837.1|11841.2|11838|11839|11834.8|52
1597871100000|2020-08-19 21:05:00|11839.6|11837|11842.4|11839.1|11844.3|11839.8|11839.2|11836.2|191
1597871400000|2020-08-19 21:10:00|11842.3|11839.2|11841.8|11840.1|11843.6|11840.2|11838.1|11835.7|313
1597871700000|2020-08-19 21:15:00|11842.4|11840|11842.7|11838.5|11843.4|11840.1|11840.5|11838|741
1597872000000|2020-08-19 21:20:00|11843|11838.7|11842.4|11839.3|11843|11839.6|11840.3|11837.8|199
1597872300000|2020-08-19 21:25:00|11842.3|11839.2|11843.5|11840.4|11847.7|11841.7|11842.2|11838.9|357
1597872600000|2020-08-19 21:30:00|11843.4|11840.5|11841.2|11837.7|11844.3|11840.9|11840.9|11837.1|377
1597872900000|2020-08-19 21:35:00|11841.1|11838|11842|11839.6|11842.3|11840.6|11841.1|11837.2|343
1597873200000|2020-08-19 21:40:00|11841.9|11839.5|11842.7|11840.4|11844.1|11840.7|11841.8|11837.9|486
1597873500000|2020-08-19 21:45:00|11842.6|11840.3|11845.5|11840.3|11847.1|11841.3|11842.6|11838.7|596
1597873800000|2020-08-19 21:50:00|11845.3|11840.4|11843.6|11841|11846|11841.9|11842.7|11838.4|527
1597874100000|2020-08-19 21:55:00|11843.4|11841.2|11844.8|11840.6|11846.1|11842.7|11842.3|11836.8|491
1597874400000|2020-08-19 22:00:00|11845.1|11840.4|11842.6|11841.3|11845.1|11841.6|11840.7|11837.3|822
1597874700000|2020-08-19 22:05:00|11842.5|11841|11842.2|11840.7|11843.3|11841.9|11841.5|11840.2|389
1597875000000|2020-08-19 22:10:00|11842.1|11840.8|11844.1|11843|11844.6|11843.4|11841.5|11840.1|315
1597875300000|2020-08-19 22:15:00|11844.2|11842.9|11845.3|11843.9|11845.5|11844.2|11844|11842.7|292
1597875600000|2020-08-19 22:20:00|11845.4|11844|11846|11844.8|11846.1|11845.1|11844.8|11843.5|418
1597875900000|2020-08-19 22:25:00|11845.9|11844.6|11845.9|11845|11847.2|11846.1|11845.8|11844.6|299
1597876200000|2020-08-19 22:30:00|11846|11844.9|11849.6|11848.5|11850|11848.8|11845.9|11844.8|497
1597876500000|2020-08-19 22:35:00|11849.5|11848.6|11850|11849.1|11850.9|11849.8|11846.8|11845.9|352
1597876800000|2020-08-19 22:40:00|11850.1|11849.2|11851.6|11850.7|11851.8|11850.8|11848.5|11847.4|273
1597877100000|2020-08-19 22:45:00|11851.7|11850.8|11852.3|11851|11852.3|11851.4|11849.9|11848.9|313
1597877400000|2020-08-19 22:50:00|11852.4|11851.4|11850.9|11849.8|11853.7|11852.9|11850.8|11849.8|318
1597877700000|2020-08-19 22:55:00|11850.8|11849.9|11852|11851.1|11852.2|11851.2|11850.8|11849.8|248
1597878000000|2020-08-19 23:00:00|11852.1|11851|11849.3|11848.4|11852.1|11851|11849|11848|279
1597878300000|2020-08-19 23:05:00|11849.2|11848.3|11849.7|11848.8|11849.8|11848.9|11847.3|11846.4|225
1597878600000|2020-08-19 23:10:00|11849.6|11848.7|11850.2|11849.3|11850.9|11850|11849.6|11848.7|170
1597878900000|2020-08-19 23:15:00|11850.1|11849.2|11848.4|11847.8|11850.2|11849.3|11848.2|11847.6|250
1597879200000|2020-08-19 23:20:00|11848.3|11847.7|11846.5|11845.6|11849.3|11848.7|11846.3|11845.6|194
1597879500000|2020-08-19 23:25:00|11846.6|11845.7|11847.6|11846.7|11847.8|11847|11846.2|11845.4|225
1597879800000|2020-08-19 23:30:00|11847.5|11846.6|11846.4|11845.5|11847.9|11847.2|11845.8|11844.9|255
1597880100000|2020-08-19 23:35:00|11846.5|11845.6|11849.1|11848.2|11849.3|11848.5|11846.4|11845.5|203
1597880400000|2020-08-19 23:40:00|11849|11848.1|11848.9|11848|11850.1|11849.4|11847.4|11846.5|311
1597880700000|2020-08-19 23:45:00|11849|11848.1|11846.6|11845.7|11849|11848.1|11846|11845.1|252
1597881000000|2020-08-19 23:50:00|11846.7|11845.8|11843.3|11842.4|11846.7|11845.8|11843.2|11842.4|301
1597881300000|2020-08-19 23:55:00|11843.4|11842.5|11844.3|11843.7|11844.5|11843.8|11843.2|11842.4|218
1597881600000|2020-08-20 00:00:00|11844.5|11843.9|11843.9|11843.3|11844.9|11844.3|11839.2|11838.4|424
1597881900000|2020-08-20 00:05:00|11843.8|11843.2|11844.5|11843.9|11846.1|11845.4|11843.6|11842.9|287
1597882200000|2020-08-20 00:10:00|11844.4|11843.8|11841.3|11840.4|11844.4|11843.8|11839.8|11839|294
1597882500000|2020-08-20 00:15:00|11841.4|11840.5|11840.6|11839.7|11841.9|11841.2|11839.5|11838.6|349
1597882800000|2020-08-20 00:20:00|11840.5|11839.6|11842.2|11841.3|11842.8|11842.2|11840|11839.4|218
1597883100000|2020-08-20 00:25:00|11842.3|11841.4|11843.3|11842.7|11843.9|11843.1|11842.2|11841.3|263
1597883400000|2020-08-20 00:30:00|11843.1|11842.5|11844|11843.4|11845.7|11845.1|11842.5|11841.9|259
1597883700000|2020-08-20 00:35:00|11843.9|11843.3|11846.9|11846.3|11847.6|11846.9|11843.7|11843.1|310
1597884000000|2020-08-20 00:40:00|11847|11846.4|11850.2|11849.6|11850.4|11849.7|11846.7|11846.1|399
1597884300000|2020-08-20 00:45:00|11850.1|11849.5|11847.6|11847|11850.5|11849.9|11847.1|11846.5|347
1597884600000|2020-08-20 00:50:00|11847.7|11847.1|11846.3|11845.4|11849.6|11849|11846.2|11845.4|348
1597884900000|2020-08-20 00:55:00|11846.2|11845.3|11845.1|11844.2|11848.1|11847.5|11843.8|11843|374
1597885200000|2020-08-20 01:00:00|11845.3|11844.4|11845.3|11844.4|11846.9|11846.2|11843.9|11843.1|448
1597885500000|2020-08-20 01:05:00|11845.2|11844.6|11845.6|11845|11846.5|11845.9|11844.2|11843.5|302
1597885800000|2020-08-20 01:10:00|11845.7|11845.1|11847.1|11846.2|11848.5|11847.8|11845.6|11845|344
1597886100000|2020-08-20 01:15:00|11847|11846.1|11836.7|11836.1|11847.1|11846.2|11836.2|11835.3|569
1597886400000|2020-08-20 01:20:00|11836.8|11836.2|11833.7|11833.1|11836.8|11836.2|11831.7|11831|724
1597886700000|2020-08-20 01:25:00|11833.3|11832.7|11834.7|11833.8|11835|11834.2|11832.3|11831.7|662
1597887000000|2020-08-20 01:30:00|11834.6|11833.7|11836.5|11835.9|11838.4|11837.8|11832.7|11831.9|604
1597887300000|2020-08-20 01:35:00|11836.6|11836|11839.3|11838.4|11839.4|11838.6|11834.4|11833.8|573
1597887600000|2020-08-20 01:40:00|11839.4|11838.5|11839.6|11839|11840.4|11839.8|11837.3|11836.7|585
1597887900000|2020-08-20 01:45:00|11839.5|11838.9|11841.4|11840.8|11841.6|11841|11837|11836.2|417
1597888200000|2020-08-20 01:50:00|11841.6|11841|11842.2|11841.6|11842.8|11842.2|11840|11839.4|395
1597888500000|2020-08-20 01:55:00|11842.1|11841.5|11844.3|11843.7|11844.9|11844.3|11841.2|11840.6|337
1597888800000|2020-08-20 02:00:00|11844.4|11843.8|11844|11843.4|11844.5|11843.9|11842.9|11842.2|293
1597889100000|2020-08-20 02:05:00|11843.9|11843.3|11843.3|11842.7|11844.9|11844.3|11843.1|11842.5|282
1597889400000|2020-08-20 02:10:00|11843.2|11842.6|11842.1|11841.5|11844.4|11843.8|11841.7|11841.1|253
1597889700000|2020-08-20 02:15:00|11842|11841.4|11841.2|11840.6|11842.6|11841.9|11839.2|11838.5|335
1597890000000|2020-08-20 02:20:00|11841.4|11840.8|11841|11840.4|11842.5|11841.9|11840.7|11840.1|252
1597890300000|2020-08-20 02:25:00|11840.9|11840.3|11838.8|11838.2|11840.9|11840.3|11838.2|11837.6|230
1597890600000|2020-08-20 02:30:00|11838.9|11838.3|11842.1|11841.5|11842.8|11842|11838.3|11837.7|431
1597890900000|2020-08-20 02:35:00|11842|11841.4|11838.8|11838.2|11843.5|11842.9|11838.7|11838.1|352
1597891200000|2020-08-20 02:40:00|11838.9|11838.3|11838.1|11837.5|11839.2|11838.6|11837.2|11836.6|315
1597891500000|2020-08-20 02:45:00|11838|11837.4|11838.9|11838.3|11839|11838.3|11835.7|11835.1|317
1597891800000|2020-08-20 02:50:00|11838.8|11838.2|11842.2|11841.6|11842.6|11841.9|11838.5|11837.9|384
1597892100000|2020-08-20 02:55:00|11842.3|11841.7|11844.8|11844.2|11844.8|11844.2|11841.1|11840.5|245
1597892400000|2020-08-20 03:00:00|11844.7|11844.1|11845.1|11844.5|11845.1|11844.5|11842.4|11841.8|266
1597892700000|2020-08-20 03:05:00|11845|11844.4|11845.2|11844.6|11845.8|11845.2|11843|11842.3|348
1597893000000|2020-08-20 03:10:00|11845.1|11844.5|11847.7|11847.1|11848.3|11847.5|11844.8|11844.2|382
1597893300000|2020-08-20 03:15:00|11847.6|11847|11847.7|11847.1|11849.1|11848.5|11845.9|11845.1|449
1597893600000|2020-08-20 03:20:00|11847.8|11846.9|11852.2|11851.6|11852.3|11851.7|11847.6|11846.9|380
1597893900000|2020-08-20 03:25:00|11852.1|11851.5|11852.7|11851.8|11854|11853.4|11850.2|11849.6|440
1597894200000|2020-08-20 03:30:00|11852.6|11852|11851.9|11851.3|11852.7|11852|11850.8|11850.1|398
1597894500000|2020-08-20 03:35:00|11851.8|11851.2|11849.7|11849.1|11852.1|11851.4|11848.6|11848|293
1597894800000|2020-08-20 03:40:00|11849.6|11849|11846.5|11845.6|11849.7|11849.1|11846|11845.2|280
1597895100000|2020-08-20 03:45:00|11846.4|11845.8|11846.6|11846|11847.6|11847|11845.5|11844.9|265
1597895400000|2020-08-20 03:50:00|11846.7|11846.1|11847.4|11846.5|11847.9|11847.3|11845.8|11845|230
1597895700000|2020-08-20 03:55:00|11847.2|11846.6|11847.8|11847.2|11849.6|11849|11846.7|11846.1|353
1597896000000|2020-08-20 04:00:00|11847.6|11847|11848.4|11847.5|11849.4|11848.7|11846.7|11846.1|226
1597896300000|2020-08-20 04:05:00|11848.5|11847.6|11851.2|11850.6|11851.4|11850.8|11847.7|11847.1|216
1597896600000|2020-08-20 04:10:00|11851.3|11850.7|11849.6|11849|11851.4|11850.7|11849.1|11848.5|200
1597896900000|2020-08-20 04:15:00|11849.7|11849.1|11849.7|11849.1|11850.3|11849.7|11848.4|11847.7|211
1597897200000|2020-08-20 04:20:00|11849.8|11849.2|11848.3|11847.7|11850.1|11849.4|11848|11847.3|167
1597897500000|2020-08-20 04:25:00|11848.2|11847.6|11849.8|11849.2|11849.9|11849.3|11847.3|11846.5|194
1597897800000|2020-08-20 04:30:00|11849.9|11849.3|11849.5|11848.9|11850.5|11849.8|11849.1|11848.5|309
1597898100000|2020-08-20 04:35:00|11849.4|11848.8|11849.8|11849.2|11850.8|11850.1|11849.4|11848.8|225
1597898400000|2020-08-20 04:40:00|11849.7|11849.1|11849|11848.4|11850.2|11849.5|11848.2|11847.4|121
1597898700000|2020-08-20 04:45:00|11849.2|11848.6|11850.3|11849.7|11852.2|11851.6|11849|11848.3|236
1597899000000|2020-08-20 04:50:00|11850.2|11849.6|11847|11846.4|11850.6|11849.9|11846.7|11846.1|301
1597899300000|2020-08-20 04:55:00|11847.1|11846.2|11848.1|11847.5|11849|11848.4|11846.1|11845.5|308
1597899600000|2020-08-20 05:00:00|11847.9|11847.3|11842.2|11841.6|11848|11847.4|11842.1|11841.5|296
1597899900000|2020-08-20 05:05:00|11842.1|11841.5|11842.1|11841.2|11843.3|11842.6|11840.6|11840|366
1597900200000|2020-08-20 05:10:00|11842|11841.1|11843.3|11842.7|11843.4|11842.8|11841.9|11841|260
1597900500000|2020-08-20 05:15:00|11843.4|11842.5|11841.3|11840.7|11843.4|11842.6|11840.9|11840.3|221
1597900800000|2020-08-20 05:20:00|11841.5|11840.6|11839.1|11838.2|11842.4|11841.6|11837.5|11836.6|297
1597901100000|2020-08-20 05:25:00|11839|11838.1|11837.2|11836.3|11840.3|11839.5|11834.9|11834|315
1597901400000|2020-08-20 05:30:00|11837.1|11836.5|11837|11836.4|11840.2|11839.6|11836.1|11835.5|411
1597901700000|2020-08-20 05:35:00|11836.7|11836.1|11837.6|11837|11839|11838.3|11836.5|11835.8|429
1597902000000|2020-08-20 05:40:00|11837.7|11837.1|11836|11835.4|11839.1|11838.5|11834|11833.3|599
1597902300000|2020-08-20 05:45:00|11836.1|11835.5|11836.1|11835.2|11837.3|11836.7|11835|11834.4|437
1597902600000|2020-08-20 05:50:00|11836.2|11835.3|11837.4|11836.8|11837.5|11836.8|11833.4|11832.8|371
1597902900000|2020-08-20 05:55:00|11837.5|11836.9|11842.3|11841.4|11842.9|11842.1|11837.1|11836.5|607
1597903200000|2020-08-20 06:00:00|11842.4|11841.5|11837.4|11836.8|11842.4|11841.5|11835.6|11835|561
1597903500000|2020-08-20 06:05:00|11837.5|11836.9|11842.6|11842|11842.8|11842|11837.5|11836.9|556
1597903800000|2020-08-20 06:10:00|11842.5|11841.9|11835.4|11834.5|11844|11843.4|11834.1|11833.5|727
1597904100000|2020-08-20 06:15:00|11835.2|11834.6|11836.7|11835.8|11840.2|11839.5|11833.2|11832.3|659
1597904400000|2020-08-20 06:20:00|11836.8|11835.9|11842.8|11841.9|11843.5|11842.9|11834.9|11834.3|670
1597904700000|2020-08-20 06:25:00|11842.9|11842|11844.9|11844.3|11846.1|11845.5|11842.3|11841.6|596
1597905000000|2020-08-20 06:30:00|11845|11844.4|11840.1|11839.5|11847.3|11846.7|11839.8|11839|696
1597905300000|2020-08-20 06:35:00|11840.2|11839.6|11842.2|11841.6|11844.7|11844.1|11839.8|11839.2|552
1597905600000|2020-08-20 06:40:00|11841.8|11841.2|11843.6|11843|11844.3|11843.7|11838.6|11838|574
1597905900000|2020-08-20 06:45:00|11843.5|11842.9|11839|11838.4|11843.8|11843.2|11836.5|11835.8|693
1597906200000|2020-08-20 06:50:00|11839.1|11838.5|11844.1|11843.5|11844.7|11844.1|11838.9|11838.2|562
1597906500000|2020-08-20 06:55:00|11843.9|11843.3|11839.5|11838.6|11844.6|11844|11838|11837.4|702
1597906800000|2020-08-20 07:00:00|11839.6|11838.7|11843.4|11842.8|11843.5|11842.8|11838.2|11837.5|716
1597907100000|2020-08-20 07:05:00|11843.6|11843|11856.6|11855.7|11858.8|11858.2|11842.2|11841.6|1060
1597907400000|2020-08-20 07:10:00|11856.5|11855.9|11855.1|11854.5|11858.9|11858.3|11855|11854.4|887
1597907700000|2020-08-20 07:15:00|11855|11854.4|11856.7|11856.1|11857.2|11856.5|11852.7|11852.1|765
1597908000000|2020-08-20 07:20:00|11856.6|11856|11863|11862.1|11866.1|11865.4|11856.5|11855.9|892
1597908300000|2020-08-20 07:25:00|11863.1|11862.2|11866.4|11865.8|11868|11867.1|11860.6|11860|861
1597908600000|2020-08-20 07:30:00|11866.2|11865.6|11866.2|11865.3|11869.2|11868.6|11864.3|11863.7|845
1597908900000|2020-08-20 07:35:00|11866.4|11865.5|11863|11862.1|11866.4|11865.7|11861.4|11860.8|732
1597909200000|2020-08-20 07:40:00|11862.9|11862.3|11861.6|11861|11865|11864.4|11860.6|11860|680
1597909500000|2020-08-20 07:45:00|11861.4|11860.8|11855|11854.4|11861.5|11860.9|11854.9|11854.3|611
1597909800000|2020-08-20 07:50:00|11855.1|11854.5|11851.1|11850.5|11855.4|11854.8|11847.6|11846.9|710
1597910100000|2020-08-20 07:55:00|11851.4|11850.4|11853.1|11852.5|11854.3|11853.7|11850.3|11849.5|669
1597910400000|2020-08-20 08:00:00|11853.2|11852.6|11849.1|11848.5|11856.4|11855.5|11846.5|11845.8|762
1597910700000|2020-08-20 08:05:00|11849.2|11848.6|11850.8|11850.2|11851.9|11851.2|11847.5|11846.9|797
1597911000000|2020-08-20 08:10:00|11850.9|11850.3|11842.2|11841.6|11851.9|11851.3|11841.5|11840.9|859
1597911300000|2020-08-20 08:15:00|11842.1|11841.5|11838.6|11838|11843|11842.4|11837.5|11836.9|763
1597911600000|2020-08-20 08:20:00|11838.3|11837.7|11827.5|11826.6|11839.1|11838.5|11819.8|11818.7|1153
1597911900000|2020-08-20 08:25:00|11827.3|11826.7|11814.7|11813.8|11827.4|11826.7|11813.3|11812.7|1119
1597912200000|2020-08-20 08:30:00|11815|11814.1|11819.8|11819.2|11820.8|11820.2|11812.5|11811.9|903
1597912500000|2020-08-20 08:35:00|11819.7|11819.1|11826.4|11825.8|11827.9|11827.3|11817.8|11817.2|822
1597912800000|2020-08-20 08:40:00|11826.6|11826|11830|11829.4|11832.1|11831.5|11824.4|11823.8|673
1597913100000|2020-08-20 08:45:00|11830.2|11829.6|11826.1|11825.5|11830.3|11829.7|11823.3|11822.6|801
1597913400000|2020-08-20 08:50:00|11826|11825.4|11827.6|11827|11828.6|11828|11822.8|11822.2|701
1597913700000|2020-08-20 08:55:00|11827.7|11826.8|11837.3|11836.4|11839|11838.4|11827.6|11826.8|827
1597914000000|2020-08-20 09:00:00|11837|11836.3|11836.1|11835.5|11840.1|11839.5|11834.9|11834.3|759
1597914300000|2020-08-20 09:05:00|11835.9|11835.3|11844|11843.4|11845.1|11844.5|11835|11834.4|739
1597914600000|2020-08-20 09:10:00|11844.1|11843.5|11837.1|11836.5|11844.1|11843.5|11836.3|11835.7|667
1597914900000|2020-08-20 09:15:00|11837.2|11836.6|11831.7|11831.1|11837.5|11836.9|11829.9|11829.2|678
1597915200000|2020-08-20 09:20:00|11831.6|11831|11830.1|11829.5|11835.3|11834.7|11829.7|11829.1|509
1597915500000|2020-08-20 09:25:00|11829.9|11829.3|11827.7|11826.8|11829.9|11829.3|11823.5|11822.8|852
1597915800000|2020-08-20 09:30:00|11827.8|11827.1|11823.2|11822.6|11828.7|11828.1|11821.7|11821.1|689
1597916100000|2020-08-20 09:35:00|11823.3|11822.7|11831.4|11830.8|11831.7|11831.1|11823.3|11822.7|656
1597916400000|2020-08-20 09:40:00|11831.3|11830.7|11839.7|11839.1|11840.3|11839.7|11829|11828.4|791
1597916700000|2020-08-20 09:45:00|11839.6|11839|11839.2|11838.6|11839.7|11839.1|11834.9|11834.1|669
1597917000000|2020-08-20 09:50:00|11839.1|11838.5|11832.4|11831.8|11841|11840.4|11832.1|11831.5|649
1597917300000|2020-08-20 09:55:00|11832.3|11831.7|11834.3|11833.7|11834.6|11834|11831.2|11830.6|529
1597917600000|2020-08-20 10:00:00|11834.2|11833.6|11832.7|11832.1|11836.9|11836.2|11831.3|11830.7|611
1597917900000|2020-08-20 10:05:00|11832.6|11832|11836.7|11836.1|11842.5|11841.9|11832.1|11831.5|552
1597918200000|2020-08-20 10:10:00|11837|11836.4|11834.2|11833.6|11838|11837.4|11832.4|11831.8|549
1597918500000|2020-08-20 10:15:00|11834.1|11833.5|11828.6|11828|11835|11834.4|11827.9|11827.3|638
1597918800000|2020-08-20 10:20:00|11828.5|11827.9|11836.3|11835.7|11836.4|11835.8|11828.1|11827.5|679
1597919100000|2020-08-20 10:25:00|11836.2|11835.6|11838.3|11837.7|11839.6|11839|11834.6|11834|617
1597919400000|2020-08-20 10:30:00|11838.1|11837.5|11838.6|11838|11841.6|11841|11837.2|11836.6|481
1597919700000|2020-08-20 10:35:00|11838.5|11837.9|11835.6|11835|11840.5|11839.9|11834.6|11834|528
1597920000000|2020-08-20 10:40:00|11835.9|11835.3|11832.5|11831.9|11836.3|11835.7|11832|11831.4|506
1597920300000|2020-08-20 10:45:00|11832.7|11832.1|11836.1|11835.5|11836.3|11835.7|11831.3|11830.7|479
1597920600000|2020-08-20 10:50:00|11836.2|11835.6|11844.5|11843.9|11845.4|11844.8|11836.2|11835.6|778
1597920900000|2020-08-20 10:55:00|11844.6|11844|11840.2|11839.6|11845.2|11844.4|11838.5|11837.9|666
1597921200000|2020-08-20 11:00:00|11840|11839.4|11831.7|11831.1|11840|11839.4|11831.4|11830.8|612
1597921500000|2020-08-20 11:05:00|11831.6|11831|11835.2|11834.6|11836|11835.4|11830.9|11830.3|597
1597921800000|2020-08-20 11:10:00|11835.3|11834.4|11838.8|11838.2|11840.2|11839.6|11835.2|11834.4|543
1597922100000|2020-08-20 11:15:00|11839|11838.4|11838.5|11837.9|11841|11840.4|11838|11837.4|502
1597922400000|2020-08-20 11:20:00|11838.6|11838|11842.5|11841.9|11843.2|11842.6|11837.5|11836.9|573
1597922700000|2020-08-20 11:25:00|11842.3|11841.7|11842.1|11841.2|11843|11842.4|11841.2|11840.5|490
1597923000000|2020-08-20 11:30:00|11842.2|11841.3|11839.2|11838.3|11842.7|11841.9|11835.1|11834.5|569
1597923300000|2020-08-20 11:35:00|11839.3|11838.4|11846.5|11845.9|11847.6|11847|11839.2|11838.3|766
1597923600000|2020-08-20 11:40:00|11846.4|11845.8|11847.6|11846.7|11849.6|11848.9|11845.1|11844.4|662
1597923900000|2020-08-20 11:45:00|11847.5|11846.6|11847.5|11846.9|11850.9|11850.1|11846.6|11845.9|607
1597924200000|2020-08-20 11:50:00|11847.6|11847|11842.9|11842.3|11848|11847.4|11842.6|11842|505
1597924500000|2020-08-20 11:55:00|11843.2|11842.6|11850|11849.4|11850.2|11849.6|11843|11842.4|732
1597924800000|2020-08-20 12:00:00|11849.8|11849.2|11846.4|11845.8|11850.9|11850.3|11845.5|11844.9|736
1597925100000|2020-08-20 12:05:00|11846.7|11846.1|11844.4|11843.8|11850.6|11849.7|11844.3|11843.7|694
1597925400000|2020-08-20 12:10:00|11844.3|11843.7|11850.9|11850.3|11852.7|11852.1|11843.4|11842.8|720
1597925700000|2020-08-20 12:15:00|11850.6|11850|11843.9|11843.3|11851.1|11850.5|11842.2|11841.6|679
1597926000000|2020-08-20 12:20:00|11843.8|11843.2|11848.2|11847.6|11849.4|11848.8|11842.6|11842|742
1597926300000|2020-08-20 12:25:00|11848.3|11847.7|11845.8|11843.6|11850.9|11850.3|11844.3|11843.5|693
1597926600000|2020-08-20 12:30:00|11846.1|11843.4|11849.1|11848.2|11854.7|11853.8|11842.6|11841.8|1138
1597926900000|2020-08-20 12:35:00|11849|11848.1|11855.5|11854.9|11856.4|11855.8|11848.5|11847.7|796
1597927200000|2020-08-20 12:40:00|11855|11854.4|11851|11850.1|11855.2|11854.6|11850.2|11849.6|720
1597927500000|2020-08-20 12:45:00|11850.9|11850|11848.4|11847.8|11852.8|11852.2|11843.3|11842.7|798
1597927800000|2020-08-20 12:50:00|11848.3|11847.7|11838.9|11838.3|11850.4|11849.8|11838.3|11837.7|790
1597928100000|2020-08-20 12:55:00|11839|11838.4|11831.1|11830.5|11840.2|11839.6|11826.7|11826.1|1007
1597928400000|2020-08-20 13:00:00|11831.3|11830.4|11825|11824.4|11833.5|11832.9|11823.3|11822.5|1112
1597928700000|2020-08-20 13:05:00|11824.9|11824.3|11818.4|11817.8|11825.4|11824.8|11817.9|11817.3|985
1597929000000|2020-08-20 13:10:00|11818.5|11817.9|11807.6|11806.7|11819.2|11818.6|11807.4|11806.5|1047
1597929300000|2020-08-20 13:15:00|11807.7|11806.8|11808.9|11808.3|11810.3|11809.7|11802.4|11801.8|1039
1597929600000|2020-08-20 13:20:00|11808.8|11807.9|11818.6|11818|11818.8|11818.2|11808|11807.4|786
1597929900000|2020-08-20 13:25:00|11818.7|11818.1|11811.7|11811.1|11819.8|11819.2|11810.9|11810.3|830
1597930200000|2020-08-20 13:30:00|11811.8|11811.2|11815.1|11814.5|11818.5|11817.9|11809.3|11808.7|1081
1597930500000|2020-08-20 13:35:00|11814.7|11814.1|11814.8|11814.2|11822.3|11821.7|11814.4|11813.8|964
1597930800000|2020-08-20 13:40:00|11814.7|11814.1|11820.1|11819.5|11820.6|11820|11810.5|11809.9|917
1597931100000|2020-08-20 13:45:00|11820|11819.4|11826|11825.4|11827.3|11826.7|11818|11817.2|1057
1597931400000|2020-08-20 13:50:00|11825.9|11825.3|11830|11829.4|11830.4|11829.8|11825.9|11825.3|906
1597931700000|2020-08-20 13:55:00|11829.9|11829.3|11830.6|11829.5|11838.2|11837.3|11829.1|11828.5|991
1597932000000|2020-08-20 14:00:00|11830.7|11829.6|11825.3|11824.4|11830.9|11830.2|11823.5|11822.6|1163
1597932300000|2020-08-20 14:05:00|11825|11824.3|11835.6|11835|11837.2|11836.6|11824.5|11823.7|1026
1597932600000|2020-08-20 14:10:00|11835.7|11835.1|11834.1|11833.5|11837.8|11837.2|11831.7|11831.1|882
1597932900000|2020-08-20 14:15:00|11834|11833.4|11836.7|11836.1|11839.6|11839|11833.9|11833.3|867
1597933200000|2020-08-20 14:20:00|11836.9|11836.3|11834.9|11834.3|11839.1|11838.5|11833.5|11832.9|878
1597933500000|2020-08-20 14:25:00|11835|11834.4|11833.2|11832.6|11839.5|11838.9|11831.9|11831.3|908
1597933800000|2020-08-20 14:30:00|11833|11832.4|11840.5|11839.9|11842.5|11841.9|11832.9|11832.3|916
1597934100000|2020-08-20 14:35:00|11840.6|11840|11837.1|11836.5|11842.1|11841.5|11835.8|11835.2|818
1597934400000|2020-08-20 14:40:00|11837|11836.2|11833.4|11832.8|11840.3|11839.6|11833.3|11832.7|964
1597934700000|2020-08-20 14:45:00|11833.5|11832.9|11841|11840.4|11842|11841.4|11832.9|11832.2|1006
1597935000000|2020-08-20 14:50:00|11841.1|11840.5|11844.8|11844.2|11847.6|11847|11838.3|11837.7|1152
1597935300000|2020-08-20 14:55:00|11844.9|11844.3|11841.9|11841.3|11848.8|11848.2|11837.8|11837.2|1032
1597935600000|2020-08-20 15:00:00|11841.8|11841.2|11846.1|11845.5|11846.2|11845.6|11839|11838.4|800
1597935900000|2020-08-20 15:05:00|11846|11845.4|11840.5|11839.9|11846.3|11845.7|11839.5|11838.8|666
1597936200000|2020-08-20 15:10:00|11840.4|11839.8|11846|11845.4|11847.8|11847.2|11840.4|11839.8|760
1597936500000|2020-08-20 15:15:00|11846.1|11845.2|11847.3|11846.7|11848.3|11847.7|11844.5|11843.8|708
1597936800000|2020-08-20 15:20:00|11847.4|11846.8|11845.4|11844.8|11849.7|11849.1|11845|11844.4|632
1597937100000|2020-08-20 15:25:00|11845.7|11845.1|11849.2|11848.6|11850.5|11849.9|11845.7|11845.1|663
1597937400000|2020-08-20 15:30:00|11849.1|11848.5|11850.5|11849.9|11851.6|11851|11847.9|11847.3|729
1597937700000|2020-08-20 15:35:00|11850.4|11849.8|11859|11858.4|11859.6|11859|11850.4|11849.8|879
1597938000000|2020-08-20 15:40:00|11858.8|11858.2|11856|11855.4|11862|11861.3|11855.5|11854.9|677
1597938300000|2020-08-20 15:45:00|11855.9|11855.3|11858.3|11857.7|11859.5|11858.8|11855.2|11854.6|592
1597938600000|2020-08-20 15:50:00|11858.5|11857.9|11859.2|11858.6|11860.2|11859.6|11856|11855.4|592
1597938900000|2020-08-20 15:55:00|11859.3|11858.7|11859.7|11859.1|11862.4|11861.6|11858.4|11857.8|698
1597939200000|2020-08-20 16:00:00|11859.8|11859.2|11862.3|11861.7|11864.9|11864.3|11858.9|11858.3|766
1597939500000|2020-08-20 16:05:00|11862.5|11861.6|11861.1|11860.5|11865.6|11864.9|11860.5|11859.9|611
1597939800000|2020-08-20 16:10:00|11861|11860.4|11859.3|11858.4|11864.1|11863.3|11857.7|11857.1|823
1597940100000|2020-08-20 16:15:00|11859.4|11858.5|11858.2|11857.6|11861|11860.4|11857.3|11856.7|556
1597940400000|2020-08-20 16:20:00|11858.5|11857.9|11856.5|11855.9|11859.8|11859.2|11856.1|11855.5|518
1597940700000|2020-08-20 16:25:00|11856.6|11856|11856.8|11856.2|11858.4|11857.7|11856|11855.4|447
1597941000000|2020-08-20 16:30:00|11856.6|11856|11855.3|11854.7|11856.8|11856.1|11854.9|11854.3|405
1597941300000|2020-08-20 16:35:00|11855.4|11854.8|11853.3|11852.7|11856.3|11855.7|11853.3|11852.7|459
1597941600000|2020-08-20 16:40:00|11853.6|11853|11853.7|11853.1|11855.3|11854.7|11853.3|11852.7|549
1597941900000|2020-08-20 16:45:00|11853.8|11853.2|11853.7|11853.1|11856.2|11855.6|11853.3|11852.6|340
1597942200000|2020-08-20 16:50:00|11853.8|11853.2|11859.3|11858.7|11859.3|11858.7|11852.8|11852.2|498
1597942500000|2020-08-20 16:55:00|11859.2|11858.6|11854.5|11853.9|11859.4|11858.8|11854.4|11853.8|527
1597942800000|2020-08-20 17:00:00|11854.4|11853.8|11856.4|11855.8|11859.1|11858.4|11853.7|11853.1|416
1597943100000|2020-08-20 17:05:00|11856.6|11856|11853.7|11853.1|11857|11856.4|11853.6|11853|474
1597943400000|2020-08-20 17:10:00|11853.8|11853.2|11853.1|11852.5|11855.7|11854.9|11851.9|11851.3|486
1597943700000|2020-08-20 17:15:00|11853.2|11852.6|11851.8|11851.2|11854.7|11854.1|11851.6|11851|415
1597944000000|2020-08-20 17:20:00|11851.9|11851.3|11853.6|11853|11854.1|11853.5|11851.7|11851.1|344
1597944300000|2020-08-20 17:25:00|11853.7|11853.1|11851.4|11850.8|11854.4|11853.8|11850.8|11850.2|433
1597944600000|2020-08-20 17:30:00|11851.5|11850.9|11851.2|11850.6|11852.3|11851.5|11849.1|11848.5|356
1597944900000|2020-08-20 17:35:00|11851.3|11850.7|11853.9|11853.3|11854.4|11853.6|11851.1|11850.5|356
1597945200000|2020-08-20 17:40:00|11853.6|11853|11853.1|11852.5|11855.5|11854.9|11852.5|11851.9|341
1597945500000|2020-08-20 17:45:00|11853.2|11852.6|11855.8|11855.2|11856.4|11855.7|11852.4|11851.8|332
1597945800000|2020-08-20 17:50:00|11855.9|11855.3|11855.5|11854.9|11857.6|11857|11854.2|11853.6|455
1597946100000|2020-08-20 17:55:00|11854.7|11854.1|11851.2|11850.6|11855.3|11854.6|11850.5|11849.9|460
1597946400000|2020-08-20 18:00:00|11851.6|11851|11852.1|11851.5|11853.3|11852.6|11850.2|11849.6|456
1597946700000|2020-08-20 18:05:00|11851.9|11851.3|11850.8|11850.2|11852.6|11851.8|11850.3|11849.7|362
1597947000000|2020-08-20 18:10:00|11850.7|11850.1|11852.3|11851.7|11853.2|11852.6|11850.7|11850.1|360
1597947300000|2020-08-20 18:15:00|11852.4|11851.8|11853.2|11852.6|11854.2|11853.6|11851.3|11850.7|364
1597947600000|2020-08-20 18:20:00|11853.3|11852.7|11858.4|11857.8|11860.2|11859.6|11853.3|11852.7|527
1597947900000|2020-08-20 18:25:00|11858.3|11857.7|11858.8|11858.2|11860.1|11859.5|11857.3|11856.7|534
1597948200000|2020-08-20 18:30:00|11858.9|11858.3|11856.3|11855.7|11858.9|11858.3|11855.3|11854.5|481
1597948500000|2020-08-20 18:35:00|11856.2|11855.6|11857.4|11856.8|11858.2|11857.6|11855.5|11854.7|373
1597948800000|2020-08-20 18:40:00|11857.1|11856.5|11853.8|11853.2|11857.1|11856.5|11852.5|11851.9|386
1597949100000|2020-08-20 18:45:00|11853.9|11853.3|11855.5|11854.9|11857.8|11857|11853.9|11853.1|536
1597949400000|2020-08-20 18:50:00|11855.4|11854.8|11854.6|11854|11855.9|11855.3|11853.4|11852.8|377
1597949700000|2020-08-20 18:55:00|11854.5|11853.9|11852.5|11851.9|11856|11855.3|11852.3|11851.7|499
1597950000000|2020-08-20 19:00:00|11852.4|11851.8|11857|11856.4|11858|11857.4|11851.3|11850.6|634
1597950300000|2020-08-20 19:05:00|11857.1|11856.5|11861|11860.1|11862.3|11861.5|11856.9|11856|675
1597950600000|2020-08-20 19:10:00|11860.9|11860|11857.9|11857.3|11861.3|11860.4|11856.6|11856|668
1597950900000|2020-08-20 19:15:00|11858|11857.4|11853.9|11853.3|11859.1|11858.5|11853.7|11853.1|570
1597951200000|2020-08-20 19:20:00|11854|11853.4|11855.7|11854.8|11856.2|11855.6|11854|11853.4|432
1597951500000|2020-08-20 19:25:00|11855.8|11855.2|11854.7|11853.8|11856|11855.4|11852.1|11851.5|514
1597951800000|2020-08-20 19:30:00|11854.5|11854.1|11850.9|11850.3|11854.5|11854.1|11849.9|11849.3|407
1597952100000|2020-08-20 19:35:00|11851.1|11850.2|11854.9|11854.3|11855.1|11854.4|11850.5|11849.9|411
1597952400000|2020-08-20 19:40:00|11855|11854.4|11858.4|11857.8|11858.9|11858.3|11854.2|11853.6|384
1597952700000|2020-08-20 19:45:00|11858.3|11857.7|11857.6|11857|11859.3|11858.7|11857.2|11856.6|387
1597953000000|2020-08-20 19:50:00|11857.5|11856.9|11856.5|11855.9|11858.6|11857.9|11855.9|11855.3|395
1597953300000|2020-08-20 19:55:00|11856.7|11856.1|11862.1|11861.5|11862.5|11861.9|11856.4|11855.8|436
1597953600000|2020-08-20 20:00:00|11862|11861.4|11861.2|11860.6|11863.8|11863|11861.2|11860.6|341
1597953900000|2020-08-20 20:05:00|11861.3|11860.7|11861.7|11860.8|11862.7|11861.8|11861.2|11860.6|192
1597954200000|2020-08-20 20:10:00|11861.6|11860.7|11861.7|11860.8|11862.2|11861.4|11861.1|11860.5|142
1597954500000|2020-08-20 20:15:00|11861.6|11861|11861.7|11860.8|11861.8|11861.1|11861.2|11860.5|97
1597954800000|2020-08-20 20:20:00|11861.6|11860.7|11861.5|11860.9|11861.8|11861|11861.2|11860.6|83
1597955100000|2020-08-20 20:25:00|11861.7|11860.8|11862.2|11861.3|11863.2|11862.5|11861.5|11860.7|125
1597955400000|2020-08-20 20:30:00|11862.1|11861.2|11862.1|11861.2|11863.3|11862.4|11861.4|11860.6|179
1597955700000|2020-08-20 20:35:00|11862|11861.1|11861.6|11860.7|11862|11861.1|11861.3|11860.5|91
1597956000000|2020-08-20 20:40:00|11861.5|11860.9|11862.2|11861.3|11862.3|11861.4|11861.3|11860.5|112
1597956300000|2020-08-20 20:45:00|11862.1|11861.2|11862.1|11861.2|11862.4|11861.5|11861.2|11860.4|145
1597956600000|2020-08-20 20:50:00|11862.2|11861.3|11861.6|11860.7|11862.8|11862|11861.6|11860.7|140
1597956900000|2020-08-20 20:55:00|11861.5|11860.6|11860.7|11859.8|11862.1|11861.2|11860.3|11859.4|275
1597957200000|2020-08-20 21:00:00|11860.9|11859.4|11861.5|11859.1|11862.2|11859.4|11860.9|11858.6|54
1597957500000|2020-08-20 21:05:00|11862|11858.6|11863.1|11860.6|11864.4|11860.7|11857.5|11852.8|339
1597957800000|2020-08-20 21:10:00|11863|11860.5|11863.1|11860.4|11864.3|11860.9|11862.2|11859.4|230
1597958100000|2020-08-20 21:15:00|11863|11860.3|11862.7|11860.7|11863.4|11861|11862.4|11860.3|168
1597958400000|2020-08-20 21:20:00|11863|11860.5|11862.7|11860.9|11863.5|11861.3|11862.4|11860.4|221
1597958700000|2020-08-20 21:25:00|11862.6|11860.8|11863.4|11860.7|11863.4|11861.3|11862.5|11860.4|271
1597959000000|2020-08-20 21:30:00|11863.3|11860.9|11862.9|11860.6|11863.4|11860.9|11861.9|11860|179
1597959300000|2020-08-20 21:35:00|11863|11860.5|11863.1|11860.6|11863.1|11860.7|11862.2|11860.2|98
1597959600000|2020-08-20 21:40:00|11862.9|11860.7|11862.9|11860.6|11863.4|11861.7|11862.6|11860.1|193
1597959900000|2020-08-20 21:45:00|11863|11860.4|11862.6|11860.5|11863.5|11860.8|11862.6|11859.9|170
1597960200000|2020-08-20 21:50:00|11862.7|11860.7|11862.7|11860.9|11862.9|11861.1|11861.9|11859.9|170
1597960500000|2020-08-20 21:55:00|11862.6|11860.7|11861.7|11859.7|11862.8|11861.2|11861.5|11859.6|147
1597960800000|2020-08-20 22:00:00|11861.8|11859.9|11864.2|11862.8|11864.8|11863.2|11861.5|11859.8|556
1597961100000|2020-08-20 22:05:00|11864.3|11862.6|11863.7|11862.2|11865.2|11863.9|11863.1|11861.9|476
1597961400000|2020-08-20 22:10:00|11863.6|11862.4|11864|11862.9|11864.6|11863.2|11863.3|11861.8|351
1597961700000|2020-08-20 22:15:00|11864.4|11863.1|11865.2|11863.8|11866.3|11864.9|11864.2|11863.1|343
1597962000000|2020-08-20 22:20:00|11865.5|11863.9|11865.7|11864.2|11866|11864.8|11864.3|11863.3|507
1597962300000|2020-08-20 22:25:00|11865.6|11864.3|11864.4|11863.5|11865.8|11864.5|11864.1|11863.2|459
1597962600000|2020-08-20 22:30:00|11864.5|11863.3|11865.2|11864.1|11865.9|11864.9|11864.3|11863.1|400
1597962900000|2020-08-20 22:35:00|11865.1|11864.2|11865.3|11864.1|11865.4|11864.3|11864.3|11863.1|393
1597963200000|2020-08-20 22:40:00|11865|11863.9|11865.9|11865|11866.1|11865|11864.9|11863.7|213
1597963500000|2020-08-20 22:45:00|11866|11865.1|11865.9|11865|11866.5|11865.4|11865.6|11864.6|142
1597963800000|2020-08-20 22:50:00|11866|11865.1|11864.9|11864|11866.2|11865.1|11864.8|11863.8|160
1597964100000|2020-08-20 22:55:00|11865|11864.1|11865.9|11865|11866.4|11865.5|11864.9|11864|121
1597964400000|2020-08-20 23:00:00|11866|11865.3|11867.5|11866.6|11867.5|11866.6|11865.4|11864.6|215
1597964700000|2020-08-20 23:05:00|11867.6|11866.7|11867.5|11866.6|11868.1|11867.3|11866.9|11866.2|210
1597965000000|2020-08-20 23:10:00|11867.7|11866.8|11865.5|11864.6|11867.8|11866.9|11865.4|11864.5|152
1597965300000|2020-08-20 23:15:00|11865.6|11864.7|11865.4|11864.5|11866.2|11865.5|11865.1|11864.5|96
1597965600000|2020-08-20 23:20:00|11865.5|11864.6|11866|11865.4|11867|11866.3|11865.5|11864.6|120
1597965900000|2020-08-20 23:25:00|11866.1|11865.5|11867.4|11866.5|11867.4|11866.6|11866|11865.2|119
1597966200000|2020-08-20 23:30:00|11867.2|11866.6|11866.8|11866.2|11867.3|11866.6|11866|11865.3|162
1597966500000|2020-08-20 23:35:00|11866.9|11866.3|11867.4|11866.5|11867.8|11867.2|11866.7|11866.1|127
1597966800000|2020-08-20 23:40:00|11867.2|11866.3|11866.5|11865.9|11867.4|11866.5|11865.2|11864.5|129
1597967100000|2020-08-20 23:45:00|11866.6|11866|11868.2|11867.6|11868.4|11867.8|11866|11865.3|136
1597967400000|2020-08-20 23:50:00|11868.1|11867.5|11870.2|11869.6|11870.5|11869.7|11868|11867.4|318
1597967700000|2020-08-20 23:55:00|11870.1|11869.5|11870.1|11869.2|11871.5|11870.9|11869.9|11869.1|254
1597968000000|2020-08-21 00:00:00|11870|11869.1|11872.7|11871.8|11877.2|11876.6|11870|11869.1|572
1597968300000|2020-08-21 00:05:00|11872.5|11871.9|11870.3|11869.4|11874.2|11873.5|11867.9|11867.1|518
1597968600000|2020-08-21 00:10:00|11870.2|11869.6|11873|11872.1|11873.3|11872.7|11870.2|11869.4|322
1597968900000|2020-08-21 00:15:00|11873.1|11872.2|11873.9|11873.3|11874.8|11874.2|11871.4|11870.5|316
1597969200000|2020-08-21 00:20:00|11874|11873.1|11870|11869.1|11874.5|11873.9|11869.7|11868.9|425
1597969500000|2020-08-21 00:25:00|11870.1|11869.2|11871.6|11870.7|11872.7|11871.9|11869.9|11869.1|340
1597969800000|2020-08-21 00:30:00|11871.3|11870.8|11872.5|11871.9|11873.1|11872.4|11870.4|11869.8|338
1597970100000|2020-08-21 00:35:00|11872.6|11872|11870.7|11870.1|11873|11872.4|11870.6|11869.9|184
1597970400000|2020-08-21 00:40:00|11870.6|11870|11869.9|11869|11871.6|11870.8|11869.6|11868.7|240
1597970700000|2020-08-21 00:45:00|11869.8|11868.9|11871.7|11871.1|11872.2|11871.6|11869.8|11868.9|309
1597971000000|2020-08-21 00:50:00|11871.8|11871.2|11874.1|11873.2|11874.4|11873.7|11871.6|11870.9|365
1597971300000|2020-08-21 00:55:00|11874.4|11873.5|11874.7|11874.1|11875.8|11875|11873.5|11872.7|425
1597971600000|2020-08-21 01:00:00|11874.8|11874.2|11873.3|11872.4|11875.9|11875.2|11872.8|11872.1|431
1597971900000|2020-08-21 01:05:00|11873.2|11872.3|11870.8|11870.2|11873.7|11873|11870.3|11869.7|401
1597972200000|2020-08-21 01:10:00|11870.9|11870|11870.5|11869.6|11871.1|11870.5|11868.8|11867.9|434
1597972500000|2020-08-21 01:15:00|11870.6|11869.7|11871.8|11870.9|11873.7|11872.8|11870.1|11869.2|389
1597972800000|2020-08-21 01:20:00|11871.9|11871|11868.1|11867.5|11872.1|11871.5|11867.5|11866.8|371
1597973100000|2020-08-21 01:25:00|11868|11867.4|11865.5|11864.6|11869.4|11868.7|11864.7|11863.8|546
1597973400000|2020-08-21 01:30:00|11865.3|11864.7|11866.3|11865.4|11868.6|11868|11864.9|11864.1|424
1597973700000|2020-08-21 01:35:00|11866.4|11865.5|11870.9|11870.3|11871.5|11870.7|11865.2|11864.5|545
1597974000000|2020-08-21 01:40:00|11870.8|11870.2|11870.5|11869.6|11873.1|11872.4|11870.1|11869.2|586
1597974300000|2020-08-21 01:45:00|11870.4|11869.5|11868.3|11867.7|11872.4|11871.8|11868.2|11867.6|491
1597974600000|2020-08-21 01:50:00|11868.4|11867.8|11868.8|11868.2|11869.4|11868.8|11867.1|11866.4|470
1597974900000|2020-08-21 01:55:00|11869|11868.1|11867.6|11866.7|11869.5|11868.8|11866.4|11865.6|350
1597975200000|2020-08-21 02:00:00|11867.4|11866.8|11866.8|11866.2|11868|11867.4|11865.1|11864.5|342
1597975500000|2020-08-21 02:05:00|11866.9|11866.3|11866.6|11866|11867.2|11866.5|11865.6|11864.9|361
1597975800000|2020-08-21 02:10:00|11866.7|11865.8|11864.8|11864.2|11866.9|11866.3|11864.8|11864.2|294
1597976100000|2020-08-21 02:15:00|11864.9|11864.3|11864.8|11864.2|11865.8|11865.1|11863.7|11863.1|368
1597976400000|2020-08-21 02:20:00|11864.9|11864.3|11863.8|11862.9|11865.4|11864.8|11863.3|11862.7|273
1597976700000|2020-08-21 02:25:00|11863.5|11862.8|11864.9|11864.3|11865.4|11864.8|11863.3|11862.7|265
1597977000000|2020-08-21 02:30:00|11865|11864.1|11866.4|11865.8|11867|11866.3|11863.8|11863.2|333
1597977300000|2020-08-21 02:35:00|11866.5|11865.9|11865|11864.1|11866.6|11865.9|11863.6|11862.8|259
1597977600000|2020-08-21 02:40:00|11864.8|11864.2|11868.5|11867.9|11869.3|11868.4|11864.8|11864.1|393
1597977900000|2020-08-21 02:45:00|11868.3|11867.7|11868.4|11867.5|11869.7|11869|11868.1|11867.3|305
1597978200000|2020-08-21 02:50:00|11868.5|11867.6|11870.4|11869.8|11870.8|11870.1|11868.3|11867.4|294
1597978500000|2020-08-21 02:55:00|11870.3|11869.7|11872|11871.4|11872.9|11872.3|11870.3|11869.5|223
1597978800000|2020-08-21 03:00:00|11872.1|11871.5|11872.3|11871.7|11872.8|11872.1|11871.8|11871.1|241
1597979100000|2020-08-21 03:05:00|11872.4|11871.8|11872.7|11872.1|11873|11872.4|11872.3|11871.6|133
1597979400000|2020-08-21 03:10:00|11872.8|11872.2|11874.1|11873.2|11874.7|11874.1|11872.8|11872|239
1597979700000|2020-08-21 03:15:00|11874|11873.1|11874.7|11874.1|11874.8|11874.2|11873.4|11872.8|177
1597980000000|2020-08-21 03:20:00|11874.9|11874|11875.6|11875|11875.9|11875.2|11874|11873.3|225
1597980300000|2020-08-21 03:25:00|11875.7|11875.1|11874.3|11873.4|11875.7|11875.1|11874|11873.3|205
1597980600000|2020-08-21 03:30:00|11874.5|11873.9|11873.1|11872.5|11874.8|11874.1|11873|11872.3|189
1597980900000|2020-08-21 03:35:00|11873|11872.4|11871.8|11871.2|11873.1|11872.5|11871.4|11870.7|191
1597981200000|2020-08-21 03:40:00|11871.7|11871.1|11872.9|11872.3|11873.6|11872.8|11871.4|11870.8|210
1597981500000|2020-08-21 03:45:00|11872.8|11872.2|11874|11873.1|11874.1|11873.4|11872.2|11871.6|143
1597981800000|2020-08-21 03:50:00|11874.1|11873.2|11872.3|11871.7|11874.2|11873.3|11871.9|11871.3|219
1597982100000|2020-08-21 03:55:00|11872|11871.4|11873.6|11873|11874.3|11873.7|11871.5|11870.9|160
1597982400000|2020-08-21 04:00:00|11873.5|11872.9|11875.5|11874.9|11875.5|11874.9|11873.2|11872.6|186
1597982700000|2020-08-21 04:05:00|11875.1|11874.5|11875.3|11874.7|11875.6|11875|11874.3|11873.7|162
1597983000000|2020-08-21 04:10:00|11875.1|11874.5|11875.4|11874.8|11875.7|11875.1|11874.7|11874.1|132
1597983300000|2020-08-21 04:15:00|11875.5|11874.9|11874.8|11874.2|11878.6|11878|11874.5|11873.6|219
1597983600000|2020-08-21 04:20:00|11874.9|11874.3|11873.1|11872.5|11874.9|11874.3|11873|11872.4|215
1597983900000|2020-08-21 04:25:00|11873|11872.4|11875|11874.4|11875.2|11874.6|11872.6|11871.9|189
1597984200000|2020-08-21 04:30:00|11874.9|11874.3|11874.9|11874.3|11875.3|11874.7|11874.3|11873.7|177
1597984500000|2020-08-21 04:35:00|11875|11874.4|11873.4|11872.5|11875.5|11874.9|11873|11872.2|138
1597984800000|2020-08-21 04:40:00|11873.3|11872.4|11874.7|11873.8|11875|11874.4|11873.1|11872.3|291
1597985100000|2020-08-21 04:45:00|11874.8|11874.1|11875.5|11874.9|11876.1|11875.5|11874.8|11874.1|185
1597985400000|2020-08-21 04:50:00|11875.4|11874.8|11876.7|11875.8|11877.5|11876.9|11875.4|11874.8|221
1597985700000|2020-08-21 04:55:00|11876.6|11876|11877.4|11876.8|11878.3|11877.6|11876.4|11875.8|235
1597986000000|2020-08-21 05:00:00|11877.3|11876.7|11877.8|11877.2|11877.9|11877.3|11876.6|11875.9|244
1597986300000|2020-08-21 05:05:00|11877.9|11877.3|11878.5|11877.6|11878.6|11878|11877.6|11877|188
1597986600000|2020-08-21 05:10:00|11878.4|11877.8|11879.5|11878.6|11880|11879.4|11878.3|11877.6|233
1597986900000|2020-08-21 05:15:00|11879.6|11878.7|11882.4|11881.8|11883.3|11882.7|11878.4|11877.6|352
1597987200000|2020-08-21 05:20:00|11882.2|11881.6|11878.7|11878.1|11882.6|11881.8|11877.2|11876.6|399
1597987500000|2020-08-21 05:25:00|11878.5|11877.9|11877.3|11876.7|11878.5|11877.9|11876.1|11875.5|215
1597987800000|2020-08-21 05:30:00|11877.5|11876.6|11876.5|11875.9|11877.6|11876.9|11875.2|11874.5|274
1597988100000|2020-08-21 05:35:00|11876.6|11876|11877.5|11876.9|11878.3|11877.7|11876.6|11876|170
1597988400000|2020-08-21 05:40:00|11877.8|11877.2|11877.7|11876.8|11878.2|11877.5|11877|11876.4|202
1597988700000|2020-08-21 05:45:00|11877.6|11876.7|11879.9|11879.3|11881|11880.4|11877.4|11876.5|267
1597989000000|2020-08-21 05:50:00|11879.8|11879.2|11881.1|11880.5|11881.1|11880.5|11877.9|11877.3|344
1597989300000|2020-08-21 05:55:00|11881.2|11880.6|11881.7|11880.8|11882.4|11881.8|11880.3|11879.7|417
1597989600000|2020-08-21 06:00:00|11881.8|11880.9|11876.5|11875.6|11883.1|11882.3|11873.3|11872.6|641
1597989900000|2020-08-21 06:05:00|11876.4|11875.9|11878.8|11878.2|11881.7|11881.1|11876.4|11875.6|640
1597990200000|2020-08-21 06:10:00|11879|11878.1|11876.8|11876.2|11881.1|11880.5|11876.7|11875.9|617
1597990500000|2020-08-21 06:15:00|11876.7|11876.1|11877.9|11877.3|11878.2|11877.5|11874|11873.4|543
1597990800000|2020-08-21 06:20:00|11878|11877.4|11872.7|11872.1|11879|11878.3|11872.4|11871.8|424
1597991100000|2020-08-21 06:25:00|11872.8|11872.2|11873.3|11872.7|11875.2|11874.6|11872.3|11871.7|447
1597991400000|2020-08-21 06:30:00|11873.4|11872.8|11871.6|11871|11874.4|11873.8|11870.4|11869.8|540
1597991700000|2020-08-21 06:35:00|11871.7|11871.1|11867.5|11866.9|11871.7|11871.1|11867|11866.4|581
1597992000000|2020-08-21 06:40:00|11867.3|11866.7|11867.9|11867.3|11869.1|11868.5|11865.7|11865.1|511
1597992300000|2020-08-21 06:45:00|11868|11867.4|11869.8|11869.2|11869.9|11869.3|11866|11865.4|465
1597992600000|2020-08-21 06:50:00|11870|11869.4|11867.7|11866.8|11870.1|11869.5|11867.1|11866.4|345
1597992900000|2020-08-21 06:55:00|11867.8|11866.9|11871.1|11870.2|11871.9|11871.3|11867.4|11866.8|431
1597993200000|2020-08-21 07:00:00|11871|11870.1|11871.4|11870.8|11871.5|11870.9|11865.8|11865.2|627
1597993500000|2020-08-21 07:05:00|11871.5|11870.9|11869.8|11869.2|11873.9|11873.2|11869.7|11869|534
1597993800000|2020-08-21 07:10:00|11869.9|11869.3|11865.4|11863.7|11869.9|11869.3|11861.8|11860.9|836
1597994100000|2020-08-21 07:15:00|11865.2|11862.2|11843.7|11843.1|11865.2|11862.2|11842|11841.4|1411
1597994400000|2020-08-21 07:20:00|11843.8|11843.2|11843.8|11843.2|11845.1|11844.5|11839.8|11839.2|987
1597994700000|2020-08-21 07:25:00|11843.9|11843.3|11843.6|11841.9|11845.6|11845|11841.7|11841|774
1597995000000|2020-08-21 07:30:00|11844.1|11842.4|11834.2|11833.3|11850.5|11848.5|11833.2|11832.3|1370
1597995300000|2020-08-21 07:35:00|11834.3|11833.4|11841.3|11840.4|11843.1|11842.5|11833.3|11832.7|1006
1597995600000|2020-08-21 07:40:00|11841.1|11840.5|11839.7|11839.1|11845.1|11844.5|11838|11837.2|937
1597995900000|2020-08-21 07:45:00|11839.8|11839.2|11843.5|11842.9|11844.2|11843.5|11837.7|11837.1|694
1597996200000|2020-08-21 07:50:00|11843.4|11842.8|11844|11843.4|11845.3|11844.7|11842.5|11841.9|675
1597996500000|2020-08-21 07:55:00|11843.9|11843.3|11841|11839.6|11844|11843.4|11838.6|11838|630
1597996800000|2020-08-21 08:00:00|11840.5|11839.3|11834.2|11833.6|11841.6|11840|11833.8|11833.1|893
1597997100000|2020-08-21 08:05:00|11834.1|11833.5|11824.5|11823.6|11836.4|11835.8|11821.5|11820.6|956
1597997400000|2020-08-21 08:10:00|11824.9|11824|11823.2|11822.6|11828.3|11827.7|11820.6|11819.9|846
1597997700000|2020-08-21 08:15:00|11823.3|11822.7|11828.6|11828|11828.8|11828.2|11822|11821.3|844
1597998000000|2020-08-21 08:20:00|11828.5|11827.9|11813.6|11813|11828.6|11827.9|11813.5|11812.9|952
1597998300000|2020-08-21 08:25:00|11813.8|11813.2|11816.9|11816.3|11817.5|11816.7|11812.5|11811.9|824
1597998600000|2020-08-21 08:30:00|11817.2|11816.6|11815.4|11814.8|11819.1|11818.4|11812.2|11811.6|885
1597998900000|2020-08-21 08:35:00|11815.3|11814.7|11812.8|11812.2|11815.3|11814.7|11809.4|11808.8|782
1597999200000|2020-08-21 08:40:00|11812.7|11812.1|11810.5|11809.9|11814.7|11814.1|11806.1|11805.5|787
1597999500000|2020-08-21 08:45:00|11810.4|11809.8|11808.2|11807.6|11815.4|11814.8|11808|11807.4|877
1597999800000|2020-08-21 08:50:00|11808.3|11807.7|11810.4|11809.8|11811.3|11810.7|11799.6|11799|835
1598000100000|2020-08-21 08:55:00|11810.6|11810|11813.1|11812.5|11813.7|11813.1|11807.2|11806.6|791
1598000400000|2020-08-21 09:00:00|11813.2|11812.6|11811.9|11811.3|11816|11815.4|11810.6|11810|714
1598000700000|2020-08-21 09:05:00|11812|11811.4|11815.5|11814.9|11815.9|11815.3|11811.3|11810.7|612
1598001000000|2020-08-21 09:10:00|11815.7|11815.1|11812.6|11812|11816.1|11815.5|11812|11811.4|637
1598001300000|2020-08-21 09:15:00|11812.7|11812.1|11811.8|11811.2|11814.7|11814.1|11805.5|11804.9|742
1598001600000|2020-08-21 09:20:00|11811.6|11811|11813.6|11812.7|11815.4|11814.7|11811.4|11810.8|606
1598001900000|2020-08-21 09:25:00|11813.4|11812.5|11817.5|11816.9|11817.8|11817.1|11813|11812.2|588
1598002200000|2020-08-21 09:30:00|11817.6|11817|11815.1|11814.5|11818.8|11818.1|11814.3|11813.7|709
1598002500000|2020-08-21 09:35:00|11815|11814.4|11814|11813.4|11818|11817.4|11813.4|11812.8|719
1598002800000|2020-08-21 09:40:00|11814.1|11813.5|11811.5|11810.9|11815|11814.4|11808.4|11807.8|680
1598003100000|2020-08-21 09:45:00|11811.4|11810.8|11815.5|11814.9|11816.4|11815.8|11810.7|11810.1|616
1598003400000|2020-08-21 09:50:00|11815.6|11815|11815.4|11814.5|11817.3|11816.7|11814.1|11813.5|589
1598003700000|2020-08-21 09:55:00|11815.3|11814.4|11814.2|11813.6|11817|11816.2|11812.6|11811.9|459
1598004000000|2020-08-21 10:00:00|11814.3|11813.7|11813.1|11812.5|11814.4|11813.8|11810.9|11810.3|546
1598004300000|2020-08-21 10:05:00|11813.3|11812.7|11811.6|11811|11813.3|11812.7|11807.2|11806.6|544
1598004600000|2020-08-21 10:10:00|11811.5|11810.9|11815.5|11814.9|11818|11817.2|11810.1|11809.3|740
1598004900000|2020-08-21 10:15:00|11815.4|11814.8|11806.1|11805.5|11816.4|11815.8|11805.6|11804.9|745
1598005200000|2020-08-21 10:20:00|11806.4|11805.6|11805.3|11804.7|11808.3|11807.7|11803.8|11803.2|629
1598005500000|2020-08-21 10:25:00|11805.2|11804.6|11790.6|11789.7|11806.2|11805.5|11787.9|11787|1152
1598005800000|2020-08-21 10:30:00|11790.9|11790|11785.4|11784.8|11792.3|11791.7|11783.8|11783.1|996
1598006100000|2020-08-21 10:35:00|11785.3|11784.7|11786.4|11785.5|11787.6|11786.9|11784.4|11783.7|725
1598006400000|2020-08-21 10:40:00|11786.3|11785.4|11790.3|11789.7|11790.5|11789.9|11785|11784.4|669
1598006700000|2020-08-21 10:45:00|11790.4|11789.8|11796.3|11795.7|11796.5|11795.9|11789.3|11788.7|604
1598007000000|2020-08-21 10:50:00|11796.5|11795.9|11797.2|11796.6|11797.4|11796.8|11792.6|11792|626
1598007300000|2020-08-21 10:55:00|11797.3|11796.7|11803.1|11802.5|11804.7|11804.1|11796.9|11796.3|676
1598007600000|2020-08-21 11:00:00|11802.3|11801.4|11795.7|11795.1|11802.3|11801.4|11791|11790.4|764
1598007900000|2020-08-21 11:05:00|11795.8|11795.2|11792.6|11792|11798.3|11797.7|11792.6|11792|637
1598008200000|2020-08-21 11:10:00|11792.5|11791.9|11788.4|11787.8|11792.6|11792|11787.9|11787.1|747
1598008500000|2020-08-21 11:15:00|11788.6|11787.7|11793.5|11792.9|11793.7|11793|11788.6|11787.7|613
1598008800000|2020-08-21 11:20:00|11793.4|11792.8|11794.9|11794.3|11795.9|11795.2|11792.6|11792|661
1598009100000|2020-08-21 11:25:00|11795|11794.4|11787.5|11786.6|11796|11795.4|11786.5|11785.6|664
1598009400000|2020-08-21 11:30:00|11787.4|11786.5|11783.8|11783.2|11788.4|11787.6|11783.7|11783.1|681
1598009700000|2020-08-21 11:35:00|11784.1|11783.5|11782.4|11781.8|11788.4|11787.8|11780.1|11779.5|889
1598010000000|2020-08-21 11:40:00|11782.6|11782|11785.2|11784.3|11785.9|11785.3|11780.7|11780.1|763
1598010300000|2020-08-21 11:45:00|11785.1|11784.2|11781.4|11780.8|11785.2|11784.3|11780|11779.2|716
1598010600000|2020-08-21 11:50:00|11781.5|11780.9|11780.1|11779.5|11783.1|11782.5|11775.4|11774.7|787
1598010900000|2020-08-21 11:55:00|11779.9|11779.3|11774.9|11774.3|11782.1|11781.5|11772.4|11771.7|775
1598011200000|2020-08-21 12:00:00|11774.7|11774.1|11766.2|11765.6|11776|11775.2|11766.1|11765.5|1114
1598011500000|2020-08-21 12:05:00|11766.3|11765.7|11761.3|11760.4|11766.3|11765.7|11761|11760.1|1083
1598011800000|2020-08-21 12:10:00|11761.2|11760.3|11768.6|11768|11769.6|11769|11760.7|11760|808
1598012100000|2020-08-21 12:15:00|11768.7|11768.1|11769.3|11768.7|11770.2|11769.3|11766|11765.3|713
1598012400000|2020-08-21 12:20:00|11769.2|11768.6|11770.1|11769.5|11773.2|11772.6|11768.5|11767.9|897
1598012700000|2020-08-21 12:25:00|11770.2|11769.6|11769.5|11768.6|11773.3|11772.7|11767.4|11766.8|941
1598013000000|2020-08-21 12:30:00|11769.2|11768.4|11772.5|11771.9|11774.8|11774|11767.2|11766.5|860
1598013300000|2020-08-21 12:35:00|11772.4|11771.8|11772.6|11772|11777.9|11777.3|11772|11771.4|798
1598013600000|2020-08-21 12:40:00|11772.8|11772.2|11775.7|11775.1|11775.7|11775.1|11769.8|11768.9|678
1598013900000|2020-08-21 12:45:00|11775.6|11775|11777.4|11776.8|11778.5|11777.9|11773.6|11773|559
1598014200000|2020-08-21 12:50:00|11777.5|11776.9|11789.3|11788.4|11790.3|11789.6|11776.2|11775.6|825
1598014500000|2020-08-21 12:55:00|11789.2|11788.6|11785.4|11784.8|11789.2|11788.6|11783.1|11782.5|720
1598014800000|2020-08-21 13:00:00|11785.3|11784.7|11781.5|11780.6|11787|11786.4|11781|11780.2|709
1598015100000|2020-08-21 13:05:00|11781.4|11780.8|11774.8|11774.2|11783.6|11783|11771.1|11770.5|893
1598015400000|2020-08-21 13:10:00|11774.7|11774.1|11783.4|11782.8|11785.8|11785.2|11773.3|11772.7|949
1598015700000|2020-08-21 13:15:00|11783.3|11782.7|11785.4|11784.8|11787.7|11787.1|11779.6|11778.8|688
1598016000000|2020-08-21 13:20:00|11785.5|11784.9|11786.3|11785.7|11787.9|11787.3|11783.9|11783.3|690
1598016300000|2020-08-21 13:25:00|11786.4|11785.8|11778.8|11778.2|11786.6|11786|11778.7|11778.1|606
1598016600000|2020-08-21 13:30:00|11778.7|11778.1|11780.6|11779.7|11784.4|11783.8|11778.5|11777.9|857
1598016900000|2020-08-21 13:35:00|11780.1|11779.5|11770.2|11769.3|11781.3|11780.5|11770|11769.3|875
1598017200000|2020-08-21 13:40:00|11770.1|11769.6|11778.5|11777.1|11781.1|11780.5|11769.6|11768.9|971
1598017500000|2020-08-21 13:45:00|11778.4|11777.2|11766.5|11765.6|11778.4|11777.2|11760.1|11759.5|1395
1598017800000|2020-08-21 13:50:00|11766.4|11765.8|11763.5|11762.6|11766.7|11765.8|11755.3|11754.6|1218
1598018100000|2020-08-21 13:55:00|11763.4|11762.5|11762|11761.1|11765.1|11764.3|11755.9|11755.2|1102
1598018400000|2020-08-21 14:00:00|11761.9|11761|11756.7|11756.1|11762.5|11761.6|11754.7|11754.1|994
1598018700000|2020-08-21 14:05:00|11756.6|11756|11757.1|11756.5|11762|11761.4|11754.5|11753.9|886
1598019000000|2020-08-21 14:10:00|11757.2|11756.6|11763.2|11762.6|11764|11763.4|11755.7|11755.1|863
1598019300000|2020-08-21 14:15:00|11762.9|11762.3|11771.8|11771.2|11773|11772.4|11761.6|11761|895
1598019600000|2020-08-21 14:20:00|11771.7|11771.1|11778.9|11778.3|11779.8|11779|11770.3|11769.7|826
1598019900000|2020-08-21 14:25:00|11778.6|11778|11776.9|11776.3|11780.1|11779.4|11775.2|11774.6|730
1598020200000|2020-08-21 14:30:00|11777.3|11776.7|11772|11771.4|11778.1|11777.5|11771.9|11771.3|624
1598020500000|2020-08-21 14:35:00|11771.9|11771.3|11778.4|11777.8|11782.7|11782.1|11771.9|11771.3|767
1598020800000|2020-08-21 14:40:00|11778.5|11777.9|11776.9|11776.3|11778.5|11777.9|11774.6|11774|634
1598021100000|2020-08-21 14:45:00|11776.6|11776|11781.4|11780.8|11787.7|11787.1|11774.1|11773.5|880
1598021400000|2020-08-21 14:50:00|11781.5|11780.9|11779.7|11778.8|11784.5|11783.9|11778.7|11777.9|798
1598021700000|2020-08-21 14:55:00|11779.8|11778.9|11780.1|11779.5|11784.5|11783.8|11778.6|11778|979
1598022000000|2020-08-21 15:00:00|11780|11779.4|11774|11773.4|11782.2|11781.6|11772.2|11771.6|894
1598022300000|2020-08-21 15:05:00|11774.1|11773.5|11774.5|11773.9|11776.3|11775.7|11770.2|11769.6|791
1598022600000|2020-08-21 15:10:00|11774.4|11773.8|11781.2|11780.3|11781.9|11781.1|11774|11773.4|710
1598022900000|2020-08-21 15:15:00|11781.1|11780.2|11778|11777.4|11783.7|11783.1|11778|11777.2|679
1598023200000|2020-08-21 15:20:00|11778.1|11777.5|11780|11779.4|11781.2|11780.6|11777.2|11776.3|549
1598023500000|2020-08-21 15:25:00|11779.9|11779.3|11785|11784.1|11786|11785.2|11779.9|11779.3|624
1598023800000|2020-08-21 15:30:00|11785.1|11784.2|11781|11780.1|11785.1|11784.2|11781|11780.1|661
1598024100000|2020-08-21 15:35:00|11781.1|11780.5|11781.3|11780.7|11781.5|11780.9|11778.4|11777.8|536
1598024400000|2020-08-21 15:40:00|11781.2|11780.6|11779.7|11778.8|11781.7|11781.1|11779.3|11778.6|553
1598024700000|2020-08-21 15:45:00|11779.6|11779|11774.4|11773.8|11779.9|11779.3|11773.6|11773|527
1598025000000|2020-08-21 15:50:00|11774.3|11773.7|11773.4|11772.8|11777.3|11776.7|11773.2|11772.5|542
1598025300000|2020-08-21 15:55:00|11773|11772.4|11774.8|11773.9|11775.2|11774.6|11772.8|11772.2|480
1598025600000|2020-08-21 16:00:00|11774.4|11773.8|11766.7|11765.8|11774.5|11773.9|11766.7|11765.8|562
1598025900000|2020-08-21 16:05:00|11766.8|11765.9|11768.3|11767.7|11769.9|11769.2|11766.4|11765.5|550
1598026200000|2020-08-21 16:10:00|11768.2|11767.6|11767.6|11767|11769.2|11768.6|11766.8|11766.1|406
1598026500000|2020-08-21 16:15:00|11767.5|11766.9|11765|11764.4|11767.8|11767.2|11765|11764.3|450
1598026800000|2020-08-21 16:20:00|11765.2|11764.6|11766.4|11765.8|11767.6|11767|11765.2|11764.6|347
1598027100000|2020-08-21 16:25:00|11766.5|11765.9|11768.8|11768.2|11769|11768.4|11764.3|11763.7|341
1598027400000|2020-08-21 16:30:00|11768.7|11768.1|11769|11768.4|11769.9|11769.2|11767.7|11767.1|472
1598027700000|2020-08-21 16:35:00|11768.7|11768.1|11763|11762.4|11769.3|11768.7|11762|11761.4|498
1598028000000|2020-08-21 16:40:00|11763.1|11762.5|11767.2|11766.6|11767.3|11766.7|11762.3|11761.7|437
1598028300000|2020-08-21 16:45:00|11767.1|11766.5|11773.5|11772.6|11773.6|11773|11766.4|11765.8|553
1598028600000|2020-08-21 16:50:00|11773.3|11772.7|11773.3|11772.7|11774.7|11774.1|11771|11770.4|505
1598028900000|2020-08-21 16:55:00|11773.1|11772.5|11772.8|11772.2|11774.9|11774|11769.6|11769|572
1598029200000|2020-08-21 17:00:00|11772.7|11772.1|11775.4|11774.8|11775.8|11775.1|11770|11769.3|588
1598029500000|2020-08-21 17:05:00|11775.5|11774.9|11777.1|11776.5|11777.5|11776.8|11773.9|11773|402
1598029800000|2020-08-21 17:10:00|11777|11776.4|11776.4|11775.8|11777.5|11776.6|11774.5|11773.9|446
1598030100000|2020-08-21 17:15:00|11776.5|11775.9|11777.7|11777.1|11777.8|11777.2|11776.1|11775.4|419
1598030400000|2020-08-21 17:20:00|11777.8|11777.2|11776.7|11775.8|11778.8|11778.1|11776|11775.4|365
1598030700000|2020-08-21 17:25:00|11776.8|11776.2|11778.3|11777.7|11779|11778.4|11776.7|11776.1|373
1598031000000|2020-08-21 17:30:00|11778.4|11777.8|11779.2|11778.6|11780.1|11779.4|11777.4|11776.8|303
1598031300000|2020-08-21 17:35:00|11779.1|11778.5|11777.9|11777.3|11779.7|11779|11775.8|11775|476
1598031600000|2020-08-21 17:40:00|11778|11777.4|11777.3|11776.7|11779.9|11779.3|11776.2|11775.4|320
1598031900000|2020-08-21 17:45:00|11777.4|11776.8|11779.2|11778.6|11779.3|11778.7|11776.2|11775.4|383
1598032200000|2020-08-21 17:50:00|11779.3|11778.7|11786.1|11785.2|11786.1|11785.3|11778.6|11778|502
1598032500000|2020-08-21 17:55:00|11786|11785.4|11785.2|11784.6|11786.3|11785.7|11781.4|11780.8|489
1598032800000|2020-08-21 18:00:00|11785.3|11784.7|11783.8|11782.9|11786.3|11785.7|11783.4|11782.6|420
1598033100000|2020-08-21 18:05:00|11783.5|11783.2|11783.2|11782.6|11784.3|11783.6|11782.5|11781.8|267
1598033400000|2020-08-21 18:10:00|11782.4|11781.8|11782.6|11782|11782.8|11782.2|11781.1|11780.5|280
1598033700000|2020-08-21 18:15:00|11782.7|11782.1|11785.9|11785.3|11788|11787.3|11782.7|11782.1|458
1598034000000|2020-08-21 18:20:00|11786|11785.4|11787.5|11786.9|11788.1|11787.5|11785.7|11785.1|353
1598034300000|2020-08-21 18:25:00|11787.4|11786.8|11787.2|11786.6|11789|11788.3|11785.7|11785.1|283
1598034600000|2020-08-21 18:30:00|11787.1|11786.5|11787.4|11786.8|11787.9|11787.2|11786.4|11785.7|291
1598034900000|2020-08-21 18:35:00|11787.6|11787|11786.4|11785.8|11788|11787.3|11785.8|11785.2|231
1598035200000|2020-08-21 18:40:00|11786.3|11785.7|11784.3|11783.7|11786.6|11785.9|11784.2|11783.5|246
1598035500000|2020-08-21 18:45:00|11784.2|11783.6|11784.9|11784.3|11785.4|11784.7|11783.9|11783.3|228
1598035800000|2020-08-21 18:50:00|11785.2|11784.6|11789|11788.4|11789.1|11788.5|11785.2|11784.5|264
1598036100000|2020-08-21 18:55:00|11789.3|11788.7|11788.6|11788|11789.5|11788.7|11787.9|11787.3|402
1598036400000|2020-08-21 19:00:00|11788.5|11787.9|11787.8|11786.9|11789.6|11789|11787.1|11786.5|418
1598036700000|2020-08-21 19:05:00|11787.7|11786.8|11789.5|11788.9|11789.5|11788.9|11786|11785.4|458
1598037000000|2020-08-21 19:10:00|11789.7|11789.1|11792.2|11791.6|11793|11792.3|11789.4|11788.7|311
1598037300000|2020-08-21 19:15:00|11792.1|11791.5|11791|11790.4|11793.7|11793.1|11791|11790.3|354
1598037600000|2020-08-21 19:20:00|11791.2|11790.6|11790.7|11790.1|11792.6|11792|11790.3|11789.7|288
1598037900000|2020-08-21 19:25:00|11790.8|11790.2|11788.9|11788.3|11790.9|11790.2|11788.5|11787.7|306
1598038200000|2020-08-21 19:30:00|11789|11788.4|11789.8|11789.2|11790.2|11789.5|11788.4|11787.7|276
1598038500000|2020-08-21 19:35:00|11790.1|11789.4|11788.6|11788|11790.1|11789.4|11788.3|11787.7|207
1598038800000|2020-08-21 19:40:00|11788.7|11788.1|11791.1|11790.5|11791.7|11791|11788.4|11787.8|307
1598039100000|2020-08-21 19:45:00|11791.3|11790.4|11790.5|11789.9|11792.7|11791.9|11790.1|11789.4|287
1598039400000|2020-08-21 19:50:00|11790.6|11790|11791.5|11790.9|11793.2|11792.5|11790.3|11789.7|276
1598039700000|2020-08-21 19:55:00|11791.6|11791|11794.6|11794|11795.7|11795.1|11790.6|11790|425
1598040000000|2020-08-21 20:00:00|11794.5|11793.9|11795.1|11794.2|11797.8|11796.9|11794.5|11793.6|457
1598040300000|2020-08-21 20:05:00|11795|11794.1|11797.2|11796.3|11797.3|11796.4|11794.5|11793.6|284
1598040600000|2020-08-21 20:10:00|11797.5|11796.6|11797.1|11796.2|11798.3|11797.4|11796.3|11795.6|298
1598040900000|2020-08-21 20:15:00|11797.2|11796.3|11797.1|11796.2|11797.7|11796.8|11796|11795.1|185
1598041200000|2020-08-21 20:20:00|11797.2|11796.3|11798.7|11797.8|11799.2|11798.3|11797.1|11796.2|150
1598041500000|2020-08-21 20:25:00|11798.8|11797.9|11797|11796.1|11798.8|11797.9|11795.7|11794.8|204
1598041800000|2020-08-21 20:30:00|11796.8|11795.9|11795.6|11794.7|11797.2|11796.3|11795.1|11794.2|143
1598042100000|2020-08-21 20:35:00|11795.7|11794.8|11797.5|11796.6|11797.7|11796.8|11795.6|11794.7|96
1598042400000|2020-08-21 20:40:00|11797.6|11796.7|11796|11795.1|11797.7|11796.8|11795.6|11794.7|153
1598042700000|2020-08-21 20:45:00|11795.9|11795|11795.9|11795|11797.6|11796.4|11795.6|11794.1|285
1598043000000|2020-08-21 20:50:00|11795.8|11794.9|11797.2|11796.3|11799|11797|11794.7|11792.7|300
1598043300000|2020-08-21 20:55:00|11797.3|11796.4|11797.5|11794.7|11799.7|11797.9|11795.8|11792.6|515
1598212800000|2020-08-23 20:00:00|11782.6|11770.6|11803.8|11791.8|11804.2|11792.2|11782.6|11770.6|3
1598213100000|2020-08-23 20:05:00|11782.6|11770.6|11803.9|11791.9|11803.9|11791.9|11782.6|11770.6|3
1598213400000|2020-08-23 20:10:00|11782.6|11770.6|11782.6|11770.6|11782.6|11770.6|11782.6|11770.6|1
1598213700000|2020-08-23 20:15:00|11784.8|11772.8|11801.8|11789.8|11801.8|11789.8|11784.8|11772.8|6
1598214000000|2020-08-23 20:20:00|11793.3|11781.3|11803.8|11791.8|11804.2|11792.2|11793.3|11781.3|3
1598214300000|2020-08-23 20:25:00|11801.8|11789.8|11802|11790|11807.5|11795.5|11801.8|11789.8|7
1598214600000|2020-08-23 20:30:00|11800.3|11788.4|11807.6|11795.6|11807.6|11796.1|11799.2|11787.2|7
1598214900000|2020-08-23 20:35:00|11801.9|11789.9|11803.5|11791.5|11803.5|11791.5|11801.9|11789.9|2
1598215200000|2020-08-23 20:40:00|11801.8|11789.8|11807.6|11795.6|11807.6|11795.6|11801.8|11789.8|3
1598215500000|2020-08-23 20:45:00|11801.9|11789.9|11801.9|11789.9|11801.9|11789.9|11801.9|11789.9|1
1598215800000|2020-08-23 20:50:00|11802|11790|11802|11790|11802|11790|11802|11790|1
1598216100000|2020-08-23 20:55:00|11802.1|11790.1|11798.9|11790.4|11807.7|11795.7|11797.7|11788.3|19
1598216400000|2020-08-23 21:00:00|11798.8|11789.8|11803.4|11791.4|11806.7|11794.7|11797|11787.5|40
1598216700000|2020-08-23 21:05:00|11798.9|11787.5|11802.2|11791.5|11808.1|11796.1|11796.9|11787.5|135
1598217000000|2020-08-23 21:10:00|11802.1|11791.1|11798.8|11792.8|11806.8|11800.8|11798.3|11790.1|199
1598217300000|2020-08-23 21:15:00|11798.1|11792.1|11798.6|11792.6|11799|11793|11798|11792|66
1598217600000|2020-08-23 21:20:00|11797.9|11791.9|11798.6|11793.8|11801.7|11795.8|11797.9|11791.9|131
1598217900000|2020-08-23 21:25:00|11799.4|11793.4|11801|11795|11804|11798|11798.8|11792.8|124
1598218200000|2020-08-23 21:30:00|11801.2|11795.2|11801.8|11795.8|11803|11797.5|11799.5|11794|164
1598218500000|2020-08-23 21:35:00|11802.2|11796.2|11801.1|11795.3|11802.2|11797.3|11799.5|11794.5|231
1598218800000|2020-08-23 21:40:00|11800.9|11795.2|11799.9|11795.1|11801.5|11797|11798.5|11794.5|239
1598219100000|2020-08-23 21:45:00|11800|11795|11799|11795|11800.9|11796.3|11798.4|11794.1|181
1598219400000|2020-08-23 21:50:00|11798.8|11795.1|11798.5|11794.7|11800.7|11796.9|11797.5|11794.1|198
1598219700000|2020-08-23 21:55:00|11798.4|11794.8|11796|11795.1|11801.5|11795.8|11795.9|11793.9|202
1598220000000|2020-08-23 22:00:00|11795.7|11794.8|11802|11801.1|11803.4|11801.6|11795.7|11794.7|729
1598220300000|2020-08-23 22:05:00|11801.9|11801|11799.4|11798.5|11803.3|11801|11797.9|11796.8|314
1598220600000|2020-08-23 22:10:00|11799.7|11798.8|11796.4|11795.5|11799.9|11799|11795.6|11793.9|256
1598220900000|2020-08-23 22:15:00|11796.3|11795.4|11797.5|11796.6|11798.2|11797.3|11796.2|11795.3|266
1598221200000|2020-08-23 22:20:00|11797.4|11796.5|11799.6|11798.7|11799.9|11799|11796.4|11795.5|226
1598221500000|2020-08-23 22:25:00|11799.9|11799|11800.7|11799.8|11801.1|11800.2|11798.7|11797.8|177
1598221800000|2020-08-23 22:30:00|11800.8|11799.9|11801.4|11800.5|11801.9|11801|11799.4|11798.5|368
1598222100000|2020-08-23 22:35:00|11801.8|11800.9|11797.5|11796.6|11801.8|11800.9|11797|11796.1|372
1598222400000|2020-08-23 22:40:00|11797.4|11796.5|11799.1|11798.2|11800.7|11799.8|11797.1|11796.2|417
1598222700000|2020-08-23 22:45:00|11799.2|11798.3|11797.9|11797|11800.2|11799.2|11797.7|11796.6|258
1598223000000|2020-08-23 22:50:00|11798|11797.1|11798.1|11797.2|11798.7|11797.8|11796.6|11795.8|245
1598223300000|2020-08-23 22:55:00|11798|11797.1|11801.7|11800.8|11802.3|11801.4|11797.8|11796.9|374
1598223600000|2020-08-23 23:00:00|11802.2|11801.3|11802|11801.1|11802.3|11801.4|11800.9|11800|275
1598223900000|2020-08-23 23:05:00|11801.9|11801|11802|11801.1|11802.6|11801.7|11800.6|11799.7|241
1598224200000|2020-08-23 23:10:00|11802.1|11801.2|11802.7|11801.8|11803|11802.1|11800.7|11799.8|234
1598224500000|2020-08-23 23:15:00|11802.5|11801.6|11804.9|11804|11805.2|11804.3|11802.4|11801.5|292
1598224800000|2020-08-23 23:20:00|11804.8|11803.9|11804.6|11803.7|11805.1|11804.2|11803.2|11802.3|190
1598225100000|2020-08-23 23:25:00|11804.8|11803.9|11806.5|11805.6|11807.2|11806.3|11804.8|11803.9|236
1598225400000|2020-08-23 23:30:00|11806.4|11805.5|11804.5|11803.6|11806.4|11805.5|11804.1|11803.2|186
1598225700000|2020-08-23 23:35:00|11804.4|11803.5|11804.5|11803.6|11805|11804.1|11803.3|11802.5|160
1598226000000|2020-08-23 23:40:00|11804.4|11803.5|11803.7|11802.8|11804.4|11803.5|11803.5|11802.6|107
1598226300000|2020-08-23 23:45:00|11803.6|11802.7|11803|11802.1|11803.7|11802.8|11802.4|11801.6|184
1598226600000|2020-08-23 23:50:00|11802.9|11802|11801|11800.1|11803|11802.1|11800.2|11799.4|187
1598226900000|2020-08-23 23:55:00|11800.8|11800.2|11798.6|11797.7|11801|11800.2|11797.1|11796.2|415
1598227200000|2020-08-24 00:00:00|11798.7|11797.8|11791.9|11791.3|11799.8|11799.1|11791.8|11791.1|568
1598227500000|2020-08-24 00:05:00|11792|11791.4|11795.7|11794.8|11796.3|11795.5|11791.1|11790.4|432
1598227800000|2020-08-24 00:10:00|11795.8|11794.9|11796.4|11795.5|11796.6|11795.9|11793.4|11792.7|323
1598228100000|2020-08-24 00:15:00|11796.3|11795.4|11800.1|11799.2|11800.7|11799.8|11795.9|11795.1|337
1598228400000|2020-08-24 00:20:00|11800|11799.1|11798.6|11798|11800.4|11799.7|11797.6|11796.9|273
1598228700000|2020-08-24 00:25:00|11798.8|11797.9|11798.3|11797.4|11799.3|11798.5|11797.4|11796.5|282
1598229000000|2020-08-24 00:30:00|11798.4|11797.5|11797.9|11797.3|11798.6|11797.8|11797.3|11796.5|208
1598229300000|2020-08-24 00:35:00|11798|11797.4|11795.2|11794.3|11798.3|11797.6|11794|11793.2|224
1598229600000|2020-08-24 00:40:00|11795|11794.4|11798.8|11798.2|11799.4|11798.5|11794.9|11794|246
1598229900000|2020-08-24 00:45:00|11798.9|11798.3|11798.3|11797.4|11799.8|11798.9|11797.7|11797|189
1598230200000|2020-08-24 00:50:00|11798.4|11797.8|11797.2|11796.6|11799|11798.2|11796.6|11795.8|388
1598230500000|2020-08-24 00:55:00|11797.3|11796.7|11795.4|11794.5|11797.6|11796.9|11794.9|11794.2|430
1598230800000|2020-08-24 01:00:00|11795.3|11794.4|11794.8|11793.9|11797.8|11796.9|11793.8|11793.1|366
1598231100000|2020-08-24 01:05:00|11794.7|11794.1|11797.7|11796.8|11799|11798.2|11793.8|11793.2|403
1598231400000|2020-08-24 01:10:00|11797.8|11796.9|11799.4|11798.8|11799.9|11799.2|11796.8|11796.1|427
1598231700000|2020-08-24 01:15:00|11799.3|11798.7|11803.3|11802.4|11803.9|11803.1|11799.3|11798.6|426
1598232000000|2020-08-24 01:20:00|11803.4|11802.5|11802.7|11802.1|11804.5|11803.8|11802.2|11801.5|312
1598232300000|2020-08-24 01:25:00|11802.6|11802|11803.9|11803.3|11806.9|11806.1|11802.4|11801.8|363
1598232600000|2020-08-24 01:30:00|11804.1|11803.5|11806.4|11805.5|11806.5|11805.7|11803.3|11802.6|432
1598232900000|2020-08-24 01:35:00|11806.3|11805.4|11805.5|11804.9|11806.4|11805.6|11803.8|11803.1|277
1598233200000|2020-08-24 01:40:00|11805.6|11804.6|11802.4|11801.5|11806.1|11805.4|11802.2|11801.5|365
1598233500000|2020-08-24 01:45:00|11802.3|11801.4|11801.3|11800.4|11803.4|11802.8|11800.1|11799.5|306
1598233800000|2020-08-24 01:50:00|11801.4|11800.5|11802.4|11801.5|11802.9|11802.2|11800.7|11800|313
1598234100000|2020-08-24 01:55:00|11802.5|11801.6|11802.8|11801.9|11803.3|11802.7|11802.1|11801.4|192
1598234400000|2020-08-24 02:00:00|11802.7|11801.8|11803.1|11802.5|11803.9|11803.2|11801.6|11800.8|325
1598234700000|2020-08-24 02:05:00|11803.2|11802.6|11802.2|11801.3|11803.4|11802.7|11800.9|11800.1|305
1598235000000|2020-08-24 02:10:00|11801.8|11801.2|11804.9|11804|11805|11804.4|11801.6|11800.9|317
1598235300000|2020-08-24 02:15:00|11804.8|11803.9|11802.5|11801.9|11804.9|11804|11801.3|11800.6|257
1598235600000|2020-08-24 02:20:00|11802.6|11802|11802|11801.1|11803.3|11802.5|11801.4|11800.8|239
1598235900000|2020-08-24 02:25:00|11802.1|11801.2|11802.3|11801.4|11802.6|11801.8|11801.2|11800.6|195
1598236200000|2020-08-24 02:30:00|11802.4|11801.5|11803.1|11802.2|11803.4|11802.6|11801.8|11801.1|220
1598236500000|2020-08-24 02:35:00|11803.2|11802.3|11799.3|11798.4|11803.2|11802.3|11799.1|11798.4|233
1598236800000|2020-08-24 02:40:00|11799.2|11798.3|11799.8|11798.9|11800.4|11799.6|11798.1|11797.3|198
1598237100000|2020-08-24 02:45:00|11799.7|11798.8|11796.8|11795.9|11799.8|11799.1|11796.6|11795.8|236
1598237400000|2020-08-24 02:50:00|11796.9|11796.2|11793.2|11792.3|11797|11796.2|11792.2|11791.3|323
1598237700000|2020-08-24 02:55:00|11793.4|11792.5|11791.8|11790.9|11793.8|11793|11791.1|11790.3|404
1598238000000|2020-08-24 03:00:00|11791.9|11791|11794|11793.1|11794.2|11793.5|11791.5|11790.8|296
1598238300000|2020-08-24 03:05:00|11794.1|11793.2|11793.8|11792.9|11795.4|11794.7|11793|11792.3|338
1598238600000|2020-08-24 03:10:00|11793.9|11793|11794.5|11793.6|11795.8|11795.1|11793.4|11792.7|219
1598238900000|2020-08-24 03:15:00|11794.6|11793.7|11793.5|11792.9|11795.8|11795.1|11793.3|11792.7|257
1598239200000|2020-08-24 03:20:00|11793.7|11792.8|11793.7|11793.1|11794.8|11794|11793.4|11792.6|191
1598239500000|2020-08-24 03:25:00|11793.6|11793|11793.2|11792.3|11793.9|11793.3|11792.4|11791.7|140
1598239800000|2020-08-24 03:30:00|11793.1|11792.5|11791.3|11790.4|11793.3|11792.6|11791.2|11790.4|210
1598240100000|2020-08-24 03:35:00|11791.2|11790.6|11789.4|11788.5|11791.2|11790.6|11789.1|11788.4|215
1598240400000|2020-08-24 03:40:00|11789.3|11788.4|11785.4|11784.8|11789.7|11789|11785|11784.2|342
1598240700000|2020-08-24 03:45:00|11785.3|11784.7|11789.3|11788.4|11789.9|11789.1|11785|11784.3|331
1598241000000|2020-08-24 03:50:00|11789.2|11788.6|11789.7|11789.1|11790.4|11789.6|11788.1|11787.3|245
1598241300000|2020-08-24 03:55:00|11789.8|11789.2|11788.4|11787.5|11790.2|11789.5|11787.8|11787.1|312
1598241600000|2020-08-24 04:00:00|11788.3|11787.4|11788.9|11788.3|11789.4|11788.7|11787.7|11787.1|233
1598241900000|2020-08-24 04:05:00|11789|11788.4|11790.7|11789.8|11791.2|11790.6|11788.8|11788.2|212
1598242200000|2020-08-24 04:10:00|11790.6|11790|11791|11790.4|11792.5|11791.9|11790.2|11789.4|214
1598242500000|2020-08-24 04:15:00|11791.1|11790.5|11791|11790.4|11791.5|11790.7|11790.6|11790|149
1598242800000|2020-08-24 04:20:00|11791.1|11790.2|11790.5|11789.9|11791.8|11791.2|11790.4|11789.7|164
1598243100000|2020-08-24 04:25:00|11790.7|11790.1|11792.4|11791.5|11792.8|11792.1|11790.5|11789.8|166
1598243400000|2020-08-24 04:30:00|11792.2|11791.6|11792.6|11792|11794.1|11793.5|11792.2|11791.5|199
1598243700000|2020-08-24 04:35:00|11792.8|11792.2|11794.7|11794.1|11795.3|11794.6|11792.8|11792.2|148
1598244000000|2020-08-24 04:40:00|11794.6|11794|11794|11793.4|11794.9|11794|11793.1|11792.4|255
1598244300000|2020-08-24 04:45:00|11794.1|11793.2|11793.8|11793.2|11794.6|11793.9|11793.7|11793|182
1598244600000|2020-08-24 04:50:00|11793.7|11793.1|11792|11791.4|11794|11793.3|11791.7|11791.1|153
1598244900000|2020-08-24 04:55:00|11791.8|11791.2|11794.9|11794.3|11794.9|11794.3|11791.4|11790.7|249
1598245200000|2020-08-24 05:00:00|11794.8|11794.2|11793.8|11793.2|11795.8|11795.2|11793.7|11793.1|198
1598245500000|2020-08-24 05:05:00|11793.9|11793.3|11794.9|11794.3|11795.5|11794.9|11793.1|11792.5|186
1598245800000|2020-08-24 05:10:00|11794.8|11794.2|11792.3|11791.4|11795.4|11794.7|11791.4|11790.7|257
1598246100000|2020-08-24 05:15:00|11792.4|11791.5|11793.3|11792.7|11793.4|11792.7|11791.6|11790.9|209
1598246400000|2020-08-24 05:20:00|11793.2|11792.6|11794.3|11793.7|11794.6|11794|11793.2|11792.6|106
1598246700000|2020-08-24 05:25:00|11794.2|11793.6|11794.8|11794.2|11795|11794.2|11793.4|11792.8|102
1598247000000|2020-08-24 05:30:00|11795|11794.4|11797.2|11796.6|11799|11798.4|11794.7|11794|266
1598247300000|2020-08-24 05:35:00|11797.4|11796.5|11798.6|11798|11799.9|11799.2|11797.2|11796.4|324
1598247600000|2020-08-24 05:40:00|11798.5|11797.9|11798.7|11798.1|11799.9|11799.2|11798.5|11797.7|320
1598247900000|2020-08-24 05:45:00|11798.8|11798.2|11797.9|11797|11799.4|11798.5|11797.6|11797|332
1598248200000|2020-08-24 05:50:00|11797.8|11796.9|11800.1|11799.5|11800.2|11799.6|11797.6|11796.9|235
1598248500000|2020-08-24 05:55:00|11800|11799.4|11804.3|11803.4|11804.4|11803.6|11799.9|11799.3|372
1598248800000|2020-08-24 06:00:00|11804.2|11803.3|11801.5|11800.6|11805.8|11804.9|11801.2|11800.4|586
1598249100000|2020-08-24 06:05:00|11801.4|11800.5|11803.5|11802.6|11803.9|11803.2|11800.9|11800.3|379
1598249400000|2020-08-24 06:10:00|11803.3|11802.7|11799.8|11799.2|11804|11803.2|11799.8|11799|378
1598249700000|2020-08-24 06:15:00|11800|11799.4|11797.8|11797.2|11800.3|11799.7|11796.4|11795.7|369
1598250000000|2020-08-24 06:20:00|11797.7|11797.1|11795.7|11795.1|11799.4|11798.7|11795.7|11795.1|488
1598250300000|2020-08-24 06:25:00|11795.8|11795.2|11802.6|11802|11803.5|11802.8|11795.1|11794.5|551
1598250600000|2020-08-24 06:30:00|11802.5|11801.9|11798.8|11798.2|11804.4|11803.6|11798.2|11797.6|525
1598250900000|2020-08-24 06:35:00|11798.7|11798.1|11799.2|11798.6|11800.7|11800.1|11796.9|11796.1|306
1598251200000|2020-08-24 06:40:00|11799.3|11798.7|11802.8|11801.9|11804.2|11803.6|11798.2|11797.4|487
1598251500000|2020-08-24 06:45:00|11802.9|11802|11803.6|11803|11805.3|11804.7|11802.4|11801.8|462
1598251800000|2020-08-24 06:50:00|11803.7|11803.1|11802.3|11801.7|11804.4|11803.6|11801.7|11801|390
1598252100000|2020-08-24 06:55:00|11802.2|11801.6|11806.5|11805.6|11809.3|11808.7|11802.2|11801.5|539
1598252400000|2020-08-24 07:00:00|11806.6|11805.7|11807.7|11807.1|11812.7|11812.1|11806.5|11805.7|1004
1598252700000|2020-08-24 07:05:00|11807.9|11807.3|11811.1|11810.5|11812.2|11811.6|11806.6|11806|547
1598253000000|2020-08-24 07:10:00|11811|11810.4|11812.7|11812.1|11814.7|11814.1|11809.3|11808.4|635
1598253300000|2020-08-24 07:15:00|11812.9|11812.3|11808.2|11807.6|11814|11813.2|11807.3|11806.6|573
1598253600000|2020-08-24 07:20:00|11808.1|11807.5|11807.1|11806.5|11808.9|11808.2|11806.9|11806.3|425
1598253900000|2020-08-24 07:25:00|11807.3|11806.7|11805.2|11804.6|11809.1|11808.5|11804.1|11803.4|629
1598254200000|2020-08-24 07:30:00|11805.5|11804.9|11812.8|11812.2|11814.8|11814.2|11805.4|11804.5|593
1598254500000|2020-08-24 07:35:00|11812.7|11812.1|11808.4|11807.8|11815.7|11815.1|11808.4|11807.8|610
1598254800000|2020-08-24 07:40:00|11808.5|11807.9|11809|11808.1|11809.5|11808.8|11803.5|11802.8|549
1598255100000|2020-08-24 07:45:00|11809.2|11808.3|11811.7|11810.8|11814.2|11813.4|11807.3|11806.7|658
1598255400000|2020-08-24 07:50:00|11811.8|11811.2|11814.1|11813.5|11815.3|11814.7|11811.5|11810.8|518
1598255700000|2020-08-24 07:55:00|11814|11813.4|11814.5|11813.6|11815.5|11814.9|11813|11812.4|624
1598256000000|2020-08-24 08:00:00|11814.4|11813.8|11816.1|11815.5|11818|11817.4|11814.2|11813.6|576
1598256300000|2020-08-24 08:05:00|11816.2|11815.6|11813.7|11813.1|11817.7|11817.1|11813|11812.2|506
1598256600000|2020-08-24 08:10:00|11813.8|11813.2|11812.5|11811.9|11814.3|11813.7|11811.4|11810.8|426
1598256900000|2020-08-24 08:15:00|11812.6|11812|11811.5|11810.9|11815|11814.3|11809|11808.4|476
1598257200000|2020-08-24 08:20:00|11811.4|11810.8|11815.1|11814.5|11815.2|11814.6|11811|11810.2|532
1598257500000|2020-08-24 08:25:00|11815|11814.4|11814.9|11814.3|11818.2|11817.6|11814.7|11814|527
1598257800000|2020-08-24 08:30:00|11815|11814.4|11812.9|11812.3|11815.1|11814.4|11811.7|11811.1|592
1598258100000|2020-08-24 08:35:00|11812.8|11812.2|11818.1|11817.5|11819.9|11819.3|11812.5|11811.9|644
1598258400000|2020-08-24 08:40:00|11818.4|11817.8|11816|11815.4|11819.6|11819|11815.6|11815|597
1598258700000|2020-08-24 08:45:00|11816.1|11815.5|11824.1|11823.5|11825.4|11824.6|11815.7|11815.1|598
1598259000000|2020-08-24 08:50:00|11824.2|11823.6|11824.5|11823.9|11825.4|11824.8|11822.4|11821.8|732
1598259300000|2020-08-24 08:55:00|11824.4|11823.8|11822.6|11821.7|11824.7|11824.1|11822|11821.3|635
1598259600000|2020-08-24 09:00:00|11822.4|11821.8|11824.5|11823.9|11825.2|11824.6|11822.3|11821.7|569
1598259900000|2020-08-24 09:05:00|11824.4|11823.8|11823.7|11823.1|11825.2|11824.5|11822.4|11821.8|429
1598260200000|2020-08-24 09:10:00|11823.9|11823.3|11822|11821.4|11825.6|11824.9|11821.9|11821.3|385
1598260500000|2020-08-24 09:15:00|11822.1|11821.5|11829.7|11829.1|11831.7|11830.9|11822|11821.4|579
1598260800000|2020-08-24 09:20:00|11829.6|11829|11828.8|11828.2|11831.7|11831.1|11828.2|11827.6|483
1598261100000|2020-08-24 09:25:00|11828.6|11828|11830.4|11829.8|11830.8|11830.2|11827.3|11826.7|513
1598261400000|2020-08-24 09:30:00|11830.3|11829.7|11829.6|11828.7|11831.3|11830.6|11827.5|11826.7|454
1598261700000|2020-08-24 09:35:00|11829.4|11828.8|11832.9|11832|11832.9|11832.2|11829.1|11828.4|456
1598262000000|2020-08-24 09:40:00|11832.8|11832.2|11837.9|11837.3|11840.3|11839.6|11832.8|11831.9|769
1598262300000|2020-08-24 09:45:00|11838|11837.4|11836.5|11835.9|11838.9|11838.3|11835.8|11835.2|447
1598262600000|2020-08-24 09:50:00|11836.4|11835.8|11837.2|11836.6|11837.4|11836.8|11835.2|11834.6|420
1598262900000|2020-08-24 09:55:00|11837.1|11836.5|11833.8|11833.2|11837.2|11836.6|11833.4|11832.6|418
1598263200000|2020-08-24 10:00:00|11833.7|11833.1|11832.5|11831.9|11835.1|11834.5|11832.4|11831.8|446
1598263500000|2020-08-24 10:05:00|11832.6|11832|11834.6|11834|11837.7|11837.1|11832.6|11832|393
1598263800000|2020-08-24 10:10:00|11834.4|11833.8|11833.9|11833.3|11837.2|11836.5|11833.4|11832.8|413
1598264100000|2020-08-24 10:15:00|11833.8|11833.2|11834.8|11834.2|11834.9|11834.3|11833|11832.4|346
1598264400000|2020-08-24 10:20:00|11834.5|11833.9|11834.7|11834.1|11837|11836.4|11832.9|11832.3|341
1598264700000|2020-08-24 10:25:00|11834.6|11834|11838.3|11837.4|11838.7|11838.1|11834.1|11833.5|366
1598265000000|2020-08-24 10:30:00|11838.1|11837.5|11840.5|11839.9|11840.7|11839.9|11837.4|11836.6|385
1598265300000|2020-08-24 10:35:00|11840.4|11839.8|11839.1|11838.5|11844.7|11843.8|11839|11838.4|529
1598265600000|2020-08-24 10:40:00|11839.2|11838.6|11830.9|11830.3|11839.2|11838.6|11829.3|11828.7|498
1598265900000|2020-08-24 10:45:00|11831.1|11830.2|11829.4|11828.8|11831.1|11830.3|11828.1|11827.5|460
1598266200000|2020-08-24 10:50:00|11829.5|11828.9|11832.8|11832.2|11833.9|11833|11828.4|11827.8|440
1598266500000|2020-08-24 10:55:00|11832.7|11832.1|11832.5|11831.9|11835.5|11834.9|11832.1|11831.5|397
1598266800000|2020-08-24 11:00:00|11832.7|11832.1|11829.8|11829.2|11832.9|11832.3|11828.5|11827.9|513
1598267100000|2020-08-24 11:05:00|11829.7|11829.1|11837.4|11836.8|11837.6|11837|11829.3|11828.7|463
1598267400000|2020-08-24 11:10:00|11837.1|11836.5|11840.4|11839.8|11841.3|11840.7|11836.3|11835.7|516
1598267700000|2020-08-24 11:15:00|11840.5|11839.6|11841.4|11840.8|11842.7|11842.1|11838.5|11837.9|474
1598268000000|2020-08-24 11:20:00|11841.3|11840.7|11841.7|11841.1|11843.3|11842.7|11840.4|11839.7|464
1598268300000|2020-08-24 11:25:00|11841.6|11841|11840.7|11840.1|11842.7|11842.1|11840.4|11839.7|453
1598268600000|2020-08-24 11:30:00|11840.8|11840.2|11838.9|11838.3|11842.8|11842.2|11838.5|11837.9|451
1598268900000|2020-08-24 11:35:00|11839|11838.4|11838|11837.1|11840.1|11839.5|11836.9|11836.3|428
1598269200000|2020-08-24 11:40:00|11837.7|11837.2|11837.5|11836.9|11840|11839.4|11837.1|11836.3|441
1598269500000|2020-08-24 11:45:00|11837.4|11836.8|11838.3|11837.7|11838.7|11838.1|11837|11836.3|426
1598269800000|2020-08-24 11:50:00|11838.4|11837.8|11843.3|11842.7|11843.3|11842.7|11838.3|11837.7|479
1598270100000|2020-08-24 11:55:00|11843.7|11843.1|11843.5|11842.9|11846.6|11845.8|11841.9|11841.2|525
1598270400000|2020-08-24 12:00:00|11844|11843.4|11847.3|11846.7|11848.8|11847.9|11842.6|11841.9|624
1598270700000|2020-08-24 12:05:00|11847.4|11846.8|11847|11846.1|11850|11849.4|11846.4|11845.8|574
1598271000000|2020-08-24 12:10:00|11846.8|11846.2|11846.5|11845.9|11847|11846.4|11844.8|11844.1|447
1598271300000|2020-08-24 12:15:00|11846.6|11846|11848.8|11848.2|11849.4|11848.7|11846.6|11846|540
1598271600000|2020-08-24 12:20:00|11848.7|11848.1|11842.6|11841.7|11848.7|11848.1|11842.6|11841.7|543
1598271900000|2020-08-24 12:25:00|11842.7|11841.8|11842.7|11842.1|11844.5|11843.9|11841|11840.4|376
1598272200000|2020-08-24 12:30:00|11842.5|11841.9|11836.7|11836.1|11843.3|11842.7|11836.2|11835.4|614
1598272500000|2020-08-24 12:35:00|11836.6|11836|11835.7|11835.1|11838.6|11838|11835.2|11834.5|604
1598272800000|2020-08-24 12:40:00|11835.8|11835.2|11836.8|11836.2|11838|11837.4|11833.3|11832.7|506
1598273100000|2020-08-24 12:45:00|11836.7|11836.1|11840.4|11839.8|11842.8|11842.2|11834.9|11834.2|563
1598273400000|2020-08-24 12:50:00|11840.5|11839.9|11842.8|11842.2|11843.9|11843.3|11840|11839.3|668
1598273700000|2020-08-24 12:55:00|11842.9|11842.3|11842.5|11841.9|11845.2|11844.6|11842.3|11841.6|552
1598274000000|2020-08-24 13:00:00|11842.8|11842.2|11842.3|11841.7|11845.1|11844.4|11841.1|11840.5|556
1598274300000|2020-08-24 13:05:00|11842.4|11841.8|11837.9|11837|11845.3|11844.7|11837.7|11836.9|603
1598274600000|2020-08-24 13:10:00|11838.1|11837.3|11837.5|11836.9|11839.7|11838.9|11836.4|11835.8|528
1598274900000|2020-08-24 13:15:00|11837.6|11837|11840.6|11840|11840.9|11840.2|11837.3|11836.6|536
1598275200000|2020-08-24 13:20:00|11840.7|11840.1|11841.3|11840.4|11843.3|11842.7|11837.8|11837.2|533
1598275500000|2020-08-24 13:25:00|11841.2|11840.6|11839.1|11838.5|11842|11841.3|11839.1|11838.5|409
1598275800000|2020-08-24 13:30:00|11839.2|11838.6|11832.7|11832.1|11839.3|11838.7|11832.1|11831.5|738
1598276100000|2020-08-24 13:35:00|11832.6|11832|11833.2|11832.6|11834.6|11834|11829.7|11829|702
1598276400000|2020-08-24 13:40:00|11833.1|11832.5|11830.7|11830.1|11833.1|11832.5|11828.2|11827.6|755
1598276700000|2020-08-24 13:45:00|11830.8|11830.2|11838.4|11837.8|11838.5|11837.9|11830.5|11829.9|805
1598277000000|2020-08-24 13:50:00|11838.1|11837.5|11829.3|11828.7|11838.5|11837.9|11829.3|11828.7|757
1598277300000|2020-08-24 13:55:00|11829.4|11828.8|11826.1|11825.5|11832.9|11832.3|11825.7|11824.9|953
1598277600000|2020-08-24 14:00:00|11826.3|11825.7|11826.5|11825.9|11827.4|11826.8|11822.5|11821.9|865
1598277900000|2020-08-24 14:05:00|11826.4|11825.8|11826.5|11825.9|11828.5|11827.9|11825|11824.3|735
1598278200000|2020-08-24 14:10:00|11826.4|11825.8|11826.6|11825.7|11828.5|11827.9|11822|11821.1|744
1598278500000|2020-08-24 14:15:00|11826.5|11825.9|11822.7|11822.1|11826.7|11826.1|11821|11820.4|670
1598278800000|2020-08-24 14:20:00|11823.1|11822.5|11824|11823.4|11825.7|11825.1|11820.7|11820.1|762
1598279100000|2020-08-24 14:25:00|11823.9|11823.3|11820.8|11820.2|11824.6|11824|11820.1|11819.4|676
1598279400000|2020-08-24 14:30:00|11820.9|11820.3|11820|11819.4|11822.2|11821.6|11819|11818.4|685
1598279700000|2020-08-24 14:35:00|11819.9|11819.3|11821.1|11820.5|11821.6|11821|11815.5|11814.9|806
1598280000000|2020-08-24 14:40:00|11821|11820.4|11819.5|11818.9|11825.3|11824.4|11817.7|11817|830
1598280300000|2020-08-24 14:45:00|11819.4|11818.8|11819.3|11818.4|11821.1|11820.3|11816.8|11816.2|722
1598280600000|2020-08-24 14:50:00|11819.2|11818.6|11823.6|11823|11827.5|11826.6|11817|11816.3|1055
1598280900000|2020-08-24 14:55:00|11823.7|11823.1|11813.7|11813.1|11823.9|11823.3|11811.4|11810.5|1099
1598281200000|2020-08-24 15:00:00|11813.6|11813|11808.5|11807.9|11814.9|11814.3|11808.5|11807.9|910
1598281500000|2020-08-24 15:05:00|11808.6|11808|11805.6|11805|11811.1|11810.5|11805.5|11804.9|700
1598281800000|2020-08-24 15:10:00|11805.7|11805.1|11801.4|11800.8|11807.2|11806.6|11800.7|11800.1|897
1598282100000|2020-08-24 15:15:00|11801.6|11801|11802.4|11801.8|11806.2|11805.4|11800.5|11799.8|726
1598282400000|2020-08-24 15:20:00|11802.1|11801.5|11799.2|11798.3|11804.1|11803.4|11798.3|11797.5|763
1598282700000|2020-08-24 15:25:00|11799.1|11798.6|11798|11797.4|11800.2|11799.4|11792.9|11792.3|810
1598283000000|2020-08-24 15:30:00|11798.2|11797.6|11801.1|11800.5|11801.8|11801.2|11797.5|11796.9|695
1598283300000|2020-08-24 15:35:00|11801.3|11800.7|11802.1|11801.5|11803.2|11802.6|11800.4|11799.8|633
1598283600000|2020-08-24 15:40:00|11802.2|11801.6|11802.6|11802|11803.8|11803.2|11800.7|11800.1|529
1598283900000|2020-08-24 15:45:00|11802.5|11801.9|11801.8|11801.2|11803.7|11803|11801.2|11800.6|444
1598284200000|2020-08-24 15:50:00|11801.7|11801.1|11803.1|11802.5|11804.2|11803.6|11800.9|11800|466
1598284500000|2020-08-24 15:55:00|11803.2|11802.6|11803.4|11802.8|11804.2|11803.6|11799.9|11799.2|503
1598284800000|2020-08-24 16:00:00|11803.2|11802.6|11803.1|11802.5|11803.3|11802.6|11796.2|11795.6|623
1598285100000|2020-08-24 16:05:00|11803.2|11802.3|11803.2|11802.6|11803.7|11802.9|11801.2|11800.4|521
1598285400000|2020-08-24 16:10:00|11803.3|11802.7|11806.1|11805.5|11807|11806.4|11802.5|11801.8|525
1598285700000|2020-08-24 16:15:00|11806.2|11805.6|11805.5|11804.9|11806.6|11806|11804.6|11804|417
1598286000000|2020-08-24 16:20:00|11805.6|11805|11805.5|11804.9|11807|11806.2|11805|11804.4|364
1598286300000|2020-08-24 16:25:00|11805.6|11805|11802.5|11801.9|11805.6|11805|11800.5|11799.9|416
1598286600000|2020-08-24 16:30:00|11802.7|11802.1|11798.6|11798|11802.9|11802.3|11797.9|11797.2|447
1598286900000|2020-08-24 16:35:00|11798.8|11798.2|11799.9|11799|11801.3|11800.7|11798.6|11798|437
1598287200000|2020-08-24 16:40:00|11799.6|11798.8|11795.1|11794.2|11800.7|11799.8|11791.8|11791.2|554
1598287500000|2020-08-24 16:45:00|11795.2|11794.3|11798|11797.4|11798.2|11797.6|11794.3|11793.6|405
1598287800000|2020-08-24 16:50:00|11797.9|11797.3|11799.4|11798.8|11799.7|11799.1|11797.1|11796.5|392
1598288100000|2020-08-24 16:55:00|11799.1|11798.5|11800|11799.1|11800.3|11799.7|11796.9|11796.3|421
1598288400000|2020-08-24 17:00:00|11799.7|11799|11803.2|11802.3|11805.9|11805.3|11799.6|11799|498
1598288700000|2020-08-24 17:05:00|11803.1|11802.5|11802.5|11801.9|11803.7|11802.9|11801.5|11800.7|377
1598289000000|2020-08-24 17:10:00|11802.4|11801.8|11801.4|11800.8|11802.6|11802|11799.6|11799|427
1598289300000|2020-08-24 17:15:00|11801.3|11800.7|11797.4|11796.8|11802.3|11801.7|11797.1|11796.3|449
1598289600000|2020-08-24 17:20:00|11797.5|11796.9|11798.7|11798.1|11798.8|11798.2|11795.5|11794.9|315
1598289900000|2020-08-24 17:25:00|11799|11798.4|11802.3|11801.7|11802.4|11801.8|11799|11798.4|384
1598290200000|2020-08-24 17:30:00|11802.2|11801.6|11798.4|11797.8|11802.3|11801.6|11798.4|11797.8|553
1598290500000|2020-08-24 17:35:00|11798.5|11797.9|11798.6|11798|11799.4|11798.6|11797.5|11796.9|387
1598290800000|2020-08-24 17:40:00|11798.7|11798.1|11796.5|11795.9|11799.3|11798.7|11796.4|11795.7|465
1598291100000|2020-08-24 17:45:00|11796.7|11795.8|11795.4|11794.8|11797.1|11796.4|11793.8|11793.1|574
1598291400000|2020-08-24 17:50:00|11795.1|11794.5|11798.1|11797.5|11798.6|11798|11794.8|11794.1|417
1598291700000|2020-08-24 17:55:00|11798|11797.4|11798|11797.4|11799.1|11798.4|11796.8|11796.2|514
1598292000000|2020-08-24 18:00:00|11797.9|11797.3|11798.2|11797.3|11799.9|11799.3|11797.2|11796.4|360
1598292300000|2020-08-24 18:05:00|11798.1|11797.2|11796.2|11795.3|11798.7|11797.9|11796|11795.3|191
1598292600000|2020-08-24 18:10:00|11796.1|11795.2|11798.3|11797.4|11798.8|11798.2|11795.9|11795.2|271
1598292900000|2020-08-24 18:15:00|11798.2|11797.3|11798.2|11797.3|11799.1|11798.5|11797.7|11797.1|311
1598293200000|2020-08-24 18:20:00|11798.1|11797.2|11795|11794.4|11798.2|11797.3|11794.9|11794.2|307
1598293500000|2020-08-24 18:25:00|11794.9|11794.3|11797.6|11796.7|11797.6|11796.8|11794.6|11793.9|334
1598293800000|2020-08-24 18:30:00|11797.4|11796.8|11797.2|11796.3|11799.5|11798.8|11796.1|11795.5|316
1598294100000|2020-08-24 18:35:00|11797.1|11796.2|11795.8|11795.2|11798.1|11797.3|11795|11794.2|396
1598294400000|2020-08-24 18:40:00|11795.9|11795.3|11797.4|11796.5|11797.4|11796.7|11794.5|11793.9|342
1598294700000|2020-08-24 18:45:00|11797.3|11796.4|11795.3|11794.7|11797.9|11797.1|11795|11794.4|313
1598295000000|2020-08-24 18:50:00|11795.4|11794.8|11793.3|11792.7|11795.4|11794.8|11793.2|11792.6|329
1598295300000|2020-08-24 18:55:00|11793.2|11792.6|11792.3|11791.7|11794.8|11794.2|11792.1|11791.5|439
1598295600000|2020-08-24 19:00:00|11792.4|11791.8|11790.4|11789.8|11793|11792.4|11790|11789.4|418
1598295900000|2020-08-24 19:05:00|11790.3|11789.7|11789.3|11788.7|11790.5|11789.9|11788.1|11787.5|377
1598296200000|2020-08-24 19:10:00|11789.2|11788.6|11788.4|11787.5|11789.5|11788.7|11788.2|11787.3|355
1598296500000|2020-08-24 19:15:00|11788.5|11787.6|11788.1|11787.2|11789.3|11788.6|11786.3|11785.5|329
1598296800000|2020-08-24 19:20:00|11788|11787.1|11792|11791.4|11792.2|11791.4|11787.8|11787.1|402
1598297100000|2020-08-24 19:25:00|11792.1|11791.5|11791.4|11790.5|11792.2|11791.5|11790.6|11789.7|264
1598297400000|2020-08-24 19:30:00|11791.2|11790.3|11790.8|11789.9|11791.3|11790.7|11790.1|11789.4|303
1598297700000|2020-08-24 19:35:00|11790.9|11790|11788.7|11788.1|11793.4|11792.6|11788.3|11787.7|395
1598298000000|2020-08-24 19:40:00|11788.6|11788|11785.6|11784.7|11789|11788.3|11785.3|11784.7|343
1598298300000|2020-08-24 19:45:00|11785.5|11785|11786.7|11786.1|11786.7|11786.1|11784.7|11783.8|380
1598298600000|2020-08-24 19:50:00|11786.6|11786|11788.6|11788|11790.3|11789.6|11786.6|11786|350
1598298900000|2020-08-24 19:55:00|11788.7|11788.1|11792.3|11791.7|11792.7|11791.8|11788.4|11787.7|407
1598299200000|2020-08-24 20:00:00|11792.4|11791.8|11790.3|11789.4|11792.4|11791.8|11789.3|11788.4|296
1598299500000|2020-08-24 20:05:00|11790.4|11789.5|11791.1|11790.2|11791.7|11790.8|11790.3|11789.4|188
1598299800000|2020-08-24 20:10:00|11790.9|11790|11786.8|11786.2|11790.9|11790|11786.8|11786|279
1598300100000|2020-08-24 20:15:00|11786.9|11786|11786.8|11785.9|11787.3|11786.6|11786.5|11785.6|148
1598300400000|2020-08-24 20:20:00|11786.7|11785.8|11788.2|11787.3|11788.2|11787.3|11786.2|11785.3|111
1598300700000|2020-08-24 20:25:00|11788.1|11787.5|11787.7|11786.8|11788.7|11787.9|11787.7|11786.8|150
1598301000000|2020-08-24 20:30:00|11787.8|11786.9|11786|11785.1|11788.1|11787.2|11785.6|11784.7|150
1598301300000|2020-08-24 20:35:00|11786.1|11785.2|11788.6|11787.7|11788.7|11787.8|11785.6|11784.7|134
1598301600000|2020-08-24 20:40:00|11788.5|11787.6|11786.5|11785.6|11788.5|11787.6|11786.5|11785.6|125
1598301900000|2020-08-24 20:45:00|11786.6|11785.7|11786.7|11785.8|11788.1|11787.2|11786.3|11785.4|182
1598302200000|2020-08-24 20:50:00|11786.6|11785.7|11788.3|11787.4|11788.5|11787.6|11786.2|11785.3|156
1598302500000|2020-08-24 20:55:00|11788.4|11787.5|11788.7|11787.3|11788.7|11787.6|11786.6|11785.6|272
1598302800000|2020-08-24 21:00:00|11791.4|11786.8|11793.8|11790.1|11794.9|11790.4|11791|11785|91
1598303100000|2020-08-24 21:05:00|11793.5|11790|11792|11786|11793.8|11791.2|11791.1|11785.2|159
1598303400000|2020-08-24 21:10:00|11791.6|11785.6|11792.3|11787.8|11794.8|11789.2|11788.1|11784.6|303
1598303700000|2020-08-24 21:15:00|11792.4|11787.9|11792.2|11786.2|11795.4|11792.5|11789.1|11785.6|491
1598304000000|2020-08-24 21:20:00|11792.1|11786.1|11791.2|11788.1|11794.3|11788.3|11791.2|11785.7|184
1598304300000|2020-08-24 21:25:00|11792|11788.3|11792.4|11787.9|11793.1|11788.8|11789.7|11785.9|190
1598304600000|2020-08-24 21:30:00|11792.3|11787.8|11791.7|11788.9|11793.2|11789.3|11791.1|11787.6|332
1598304900000|2020-08-24 21:35:00|11791.8|11789|11793.9|11787.9|11794.8|11790.6|11791.1|11787.7|375
1598305200000|2020-08-24 21:40:00|11794|11788|11793.7|11787.7|11794.8|11789|11792.3|11787.4|279
1598305500000|2020-08-24 21:45:00|11793.8|11787.8|11792.8|11786.8|11794.3|11788.5|11791.8|11786|402
1598305800000|2020-08-24 21:50:00|11792.9|11786.9|11793.1|11787.7|11793.8|11787.8|11791.8|11786.8|277
1598306100000|2020-08-24 21:55:00|11793.2|11787.4|11793.6|11787.6|11794.1|11788.4|11791.7|11786.6|350
1598306400000|2020-08-24 22:00:00|11793.5|11787.5|11791.9|11790.4|11793.6|11791|11790.6|11787.3|638
1598306700000|2020-08-24 22:05:00|11791.8|11790.3|11792|11790.8|11792.8|11791.5|11791.6|11790.2|236
1598307000000|2020-08-24 22:10:00|11791.8|11790.9|11792.4|11791.5|11792.9|11791.6|11791.4|11790.2|291
1598307300000|2020-08-24 22:15:00|11792.5|11791.6|11794.8|11793.9|11794.8|11793.9|11791.5|11790.5|327
1598307600000|2020-08-24 22:20:00|11794.7|11793.8|11794.6|11793.2|11795.6|11794.8|11794.1|11793|196
1598307900000|2020-08-24 22:25:00|11794.7|11793.1|11793.8|11792.9|11795.5|11794.5|11793.6|11792.6|170
1598308200000|2020-08-24 22:30:00|11793.7|11792.8|11793.9|11793|11794.8|11793.9|11793.4|11792.5|226
1598308500000|2020-08-24 22:35:00|11794|11793.1|11794.7|11793.8|11795|11794|11793.6|11792.8|169
1598308800000|2020-08-24 22:40:00|11794.9|11793.7|11794.4|11793.5|11795|11794.1|11793.9|11792.9|161
1598309100000|2020-08-24 22:45:00|11794.3|11793.4|11793.9|11793|11794.4|11793.4|11793.7|11792.8|69
1598309400000|2020-08-24 22:50:00|11794|11793.1|11793.3|11792.4|11794.2|11793.2|11793.1|11792.2|97
1598309700000|2020-08-24 22:55:00|11793.4|11792.5|11794.3|11793.4|11794.5|11793.4|11793.1|11792.2|152
1598310000000|2020-08-24 23:00:00|11794.4|11793.5|11793.7|11792.8|11795.1|11794.2|11793.7|11792.8|147
1598310300000|2020-08-24 23:05:00|11793.6|11792.7|11793|11792.1|11794.1|11793.2|11793|11792.1|93
1598310600000|2020-08-24 23:10:00|11793.3|11792.4|11793.2|11792.3|11793.4|11792.5|11792.9|11792|72
1598310900000|2020-08-24 23:15:00|11793.3|11792.4|11793.4|11792.5|11793.6|11792.7|11793|11792.1|72
1598311200000|2020-08-24 23:20:00|11793.2|11792.3|11791.6|11790.7|11793.5|11792.6|11791.6|11790.7|125
1598311500000|2020-08-24 23:25:00|11791.7|11790.8|11791.8|11790.9|11792.1|11791.4|11791.6|11790.8|92
1598311800000|2020-08-24 23:30:00|11791.7|11791.1|11793.5|11792.6|11793.7|11792.8|11791.6|11790.9|142
1598312100000|2020-08-24 23:35:00|11793.6|11792.7|11793.7|11792.8|11793.9|11793|11792.8|11792|109
1598312400000|2020-08-24 23:40:00|11793.8|11792.9|11793.3|11792.4|11793.8|11792.9|11792.8|11791.9|100
1598312700000|2020-08-24 23:45:00|11793.1|11792.2|11795.5|11794.6|11795.9|11795|11792.9|11792|208
1598313000000|2020-08-24 23:50:00|11795.6|11794.7|11794|11793.1|11795.7|11794.8|11793.8|11792.9|127
1598313300000|2020-08-24 23:55:00|11793.9|11793|11794|11793.4|11795.3|11794.4|11793.8|11793|141
1598313600000|2020-08-25 00:00:00|11793.9|11793.1|11788.2|11787.6|11795.9|11795|11787.4|11786.5|429
1598313900000|2020-08-25 00:05:00|11788.3|11787.4|11791.1|11790.2|11794.5|11793.6|11788.2|11787.4|487
1598314200000|2020-08-25 00:10:00|11791|11790.1|11790.3|11789.4|11791.7|11790.8|11788.9|11788|302
1598314500000|2020-08-25 00:15:00|11790.2|11789.3|11787.9|11787|11792.2|11791.5|11787.9|11787|378
1598314800000|2020-08-25 00:20:00|11787.7|11787.1|11788|11787.1|11789.2|11788.3|11784.6|11783.9|397
1598315100000|2020-08-25 00:25:00|11787.9|11787|11790.8|11789.9|11790.8|11789.9|11786.7|11785.8|299
1598315400000|2020-08-25 00:30:00|11790.6|11789.7|11795.1|11794.2|11795.7|11794.8|11790.3|11789.5|501
1598315700000|2020-08-25 00:35:00|11795.2|11794.3|11796.1|11795.2|11797.4|11796.5|11794.4|11793.5|442
1598316000000|2020-08-25 00:40:00|11796.4|11795.5|11798.3|11797.4|11798.7|11797.8|11796.4|11795.5|342
1598316300000|2020-08-25 00:45:00|11798.4|11797.5|11799.4|11798.5|11799.8|11798.9|11796.3|11795.4|397
1598316600000|2020-08-25 00:50:00|11799.2|11798.3|11797.2|11796.3|11799.4|11798.5|11794|11793.1|379
1598316900000|2020-08-25 00:55:00|11797.1|11796.2|11799.2|11798.3|11801|11800.2|11797.1|11796.2|472
1598317200000|2020-08-25 01:00:00|11799.1|11798.2|11798.4|11797.5|11801|11800.1|11798|11797.1|542
1598317500000|2020-08-25 01:05:00|11798.5|11797.6|11798.8|11797.9|11799.3|11798.5|11796.9|11796|372
1598317800000|2020-08-25 01:10:00|11798.9|11798|11800.6|11799.7|11802.3|11801.6|11798.8|11797.9|381
1598318100000|2020-08-25 01:15:00|11800.5|11799.6|11801.9|11801|11802.2|11801.5|11798.6|11797.7|495
1598318400000|2020-08-25 01:20:00|11801.8|11800.9|11799.3|11798.4|11801.8|11800.9|11798.5|11797.8|345
1598318700000|2020-08-25 01:25:00|11799.2|11798.3|11798|11797.1|11799.6|11798.7|11797.7|11796.9|333
1598319000000|2020-08-25 01:30:00|11798.1|11797.2|11801.2|11800.3|11801.3|11800.7|11797.8|11797|377
1598319300000|2020-08-25 01:35:00|11801.4|11800.5|11802.6|11801.7|11803.4|11802.6|11800.9|11800|403
1598319600000|2020-08-25 01:40:00|11802.7|11801.8|11803|11802.1|11803.3|11802.6|11801.8|11800.9|333
1598319900000|2020-08-25 01:45:00|11802.9|11802|11802.9|11802.3|11804|11803.1|11801.9|11801|377
1598320200000|2020-08-25 01:50:00|11803|11802.4|11807|11806.4|11807.3|11806.7|11801|11800.3|523
1598320500000|2020-08-25 01:55:00|11807.1|11806.5|11807|11806.1|11807.9|11807|11805.7|11805|422
1598320800000|2020-08-25 02:00:00|11806.7|11806|11804.6|11804|11808.6|11808|11804.1|11803.3|539
1598321100000|2020-08-25 02:05:00|11804.8|11803.9|11801.6|11801|11804.9|11804|11799.9|11799.2|405
1598321400000|2020-08-25 02:10:00|11801.7|11801.1|11801.3|11800.4|11802.3|11801.5|11800.2|11799.4|243
1598321700000|2020-08-25 02:15:00|11801.2|11800.3|11800.9|11800|11802.4|11801.6|11800.7|11799.8|264
1598322000000|2020-08-25 02:20:00|11801|11800.1|11800.9|11800|11804|11803.1|11800.1|11799.4|399
1598322300000|2020-08-25 02:25:00|11800.4|11799.8|11801.5|11800.6|11802.9|11802.3|11800.3|11799.5|405
1598322600000|2020-08-25 02:30:00|11801.6|11800.7|11806|11805.1|11806.1|11805.4|11800.9|11800|335
1598322900000|2020-08-25 02:35:00|11805.8|11805.2|11806.1|11805.2|11807.1|11806.2|11804.5|11803.9|393
1598323200000|2020-08-25 02:40:00|11806|11805.1|11806.2|11805.6|11807|11806.3|11805.4|11804.7|339
1598323500000|2020-08-25 02:45:00|11805.9|11805.3|11804.1|11803.2|11805.9|11805.3|11803.8|11803|333
1598323800000|2020-08-25 02:50:00|11804.2|11803.3|11804.9|11804|11806.1|11805.4|11804|11803.2|234
1598324100000|2020-08-25 02:55:00|11805|11804.1|11805.5|11804.6|11807.7|11807.1|11804.2|11803.5|474
1598324400000|2020-08-25 03:00:00|11805.3|11804.7|11804.3|11803.4|11805.7|11805.1|11803.8|11803.1|278
1598324700000|2020-08-25 03:05:00|11804.4|11803.5|11805.5|11804.6|11806.5|11805.7|11804.1|11803.4|307
1598325000000|2020-08-25 03:10:00|11805.4|11804.5|11804.5|11803.6|11805.5|11804.8|11804.3|11803.5|209
1598325300000|2020-08-25 03:15:00|11804.6|11803.7|11802.7|11801.8|11804.6|11803.7|11802.5|11801.8|179
1598325600000|2020-08-25 03:20:00|11802.5|11801.9|11802.7|11801.8|11803.7|11803.1|11802.3|11801.6|250
1598325900000|2020-08-25 03:25:00|11802.8|11801.9|11803.5|11802.6|11803.6|11802.9|11802.3|11801.5|132
1598326200000|2020-08-25 03:30:00|11803.4|11802.5|11804.4|11803.5|11804.5|11803.6|11802.7|11801.9|185
1598326500000|2020-08-25 03:35:00|11804.3|11803.4|11807.5|11806.6|11807.6|11807|11804.1|11803.4|266
1598326800000|2020-08-25 03:40:00|11807.7|11806.9|11806|11805.1|11807.7|11806.9|11805.5|11804.7|265
1598327100000|2020-08-25 03:45:00|11805.9|11805|11807.5|11806.6|11807.6|11807|11805.9|11805|208
1598327400000|2020-08-25 03:50:00|11807.1|11806.5|11807.5|11806.6|11807.8|11807.1|11806.9|11806.2|169
1598327700000|2020-08-25 03:55:00|11807.4|11806.8|11806.3|11805.7|11808.5|11807.8|11806.3|11805.5|270
1598328000000|2020-08-25 04:00:00|11806.6|11806|11813.9|11813|11814.8|11814.1|11806.6|11806|470
1598328300000|2020-08-25 04:05:00|11814|11813.1|11812.4|11811.5|11814.3|11813.4|11811.9|11811.3|241
1598328600000|2020-08-25 04:10:00|11812.5|11811.6|11812.7|11812.1|11812.9|11812.1|11811.8|11811.1|194
1598328900000|2020-08-25 04:15:00|11812.9|11812|11811|11810.1|11812.9|11812.1|11810.2|11809.4|230
1598329200000|2020-08-25 04:20:00|11811.3|11810.7|11812.4|11811.5|11812.4|11811.6|11810.8|11809.9|190
1598329500000|2020-08-25 04:25:00|11811.7|11811.1|11810.8|11809.9|11812.1|11811.2|11810.3|11809.6|243
1598329800000|2020-08-25 04:30:00|11810.7|11809.8|11811.9|11811|11812.8|11811.9|11810.3|11809.5|267
1598330100000|2020-08-25 04:35:00|11812.1|11811.3|11812|11811.4|11812.2|11811.5|11811.5|11810.8|177
1598330400000|2020-08-25 04:40:00|11812.1|11811.5|11814.6|11813.7|11814.8|11813.9|11812.1|11811.5|263
1598330700000|2020-08-25 04:45:00|11814.5|11813.9|11813.9|11813|11815.2|11814.5|11813.7|11812.9|250
1598331000000|2020-08-25 04:50:00|11813.8|11812.9|11812.5|11811.6|11815.1|11814.3|11811.8|11811.2|292
1598331300000|2020-08-25 04:55:00|11812.3|11811.7|11811|11810.1|11812.5|11811.7|11810.6|11809.7|209
1598331600000|2020-08-25 05:00:00|11810.9|11810|11809.5|11808.6|11812.1|11811.2|11808.9|11808|219
1598331900000|2020-08-25 05:05:00|11809.4|11808.8|11807|11806.4|11810.6|11809.7|11806.9|11806.3|297
1598332200000|2020-08-25 05:10:00|11807.2|11806.3|11807.8|11807.2|11808|11807.3|11805.7|11805|307
1598332500000|2020-08-25 05:15:00|11807.7|11807.1|11808.8|11807.9|11809.6|11808.7|11806.5|11805.6|240
1598332800000|2020-08-25 05:20:00|11808.6|11808|11807.9|11807.3|11810|11809.2|11807.8|11807.2|227
1598333100000|2020-08-25 05:25:00|11807.8|11807.2|11807.6|11806.7|11808.4|11807.5|11806.3|11805.7|294
1598333400000|2020-08-25 05:30:00|11807.5|11806.6|11808.1|11807.2|11808.9|11808.1|11806.3|11805.5|382
1598333700000|2020-08-25 05:35:00|11808.2|11807.3|11807.9|11807|11808.5|11807.9|11806|11805.1|236
1598334000000|2020-08-25 05:40:00|11808|11807.1|11807.9|11807.3|11808.8|11808.2|11806.9|11806|267
1598334300000|2020-08-25 05:45:00|11807.8|11807.2|11807.4|11806.8|11808.6|11807.9|11806.9|11806.2|320
1598334600000|2020-08-25 05:50:00|11807.6|11807|11808.4|11807.8|11808.7|11808.1|11806.6|11806|215
1598334900000|2020-08-25 05:55:00|11808.6|11807.7|11810.5|11809.3|11811.3|11810.2|11808|11807.2|336
1598335200000|2020-08-25 06:00:00|11810.4|11809.2|11812.8|11812.2|11815.8|11815.1|11809.3|11808.4|616
1598335500000|2020-08-25 06:05:00|11812.9|11812.3|11809.5|11808.9|11813.4|11812.8|11808.7|11808|454
1598335800000|2020-08-25 06:10:00|11809.6|11809|11809|11808.4|11809.7|11809.1|11807.3|11806.7|340
1598336100000|2020-08-25 06:15:00|11809.1|11808.5|11811.5|11810.9|11811.7|11810.9|11808|11807.3|314
1598336400000|2020-08-25 06:20:00|11811.4|11810.8|11813.5|11812.9|11813.7|11813.1|11811|11810.4|472
1598336700000|2020-08-25 06:25:00|11813.4|11812.8|11812.5|11811.9|11814.1|11813.5|11811.4|11810.8|376
1598337000000|2020-08-25 06:30:00|11812.4|11811.8|11809.1|11808.5|11813.7|11813.1|11808.7|11808.1|435
1598337300000|2020-08-25 06:35:00|11809|11808.4|11807.3|11806.7|11811.3|11810.4|11806.4|11805.8|416
1598337600000|2020-08-25 06:40:00|11807.4|11806.8|11803.9|11803.3|11807.6|11807|11801.6|11801|492
1598337900000|2020-08-25 06:45:00|11803.6|11803|11804.6|11803.7|11806.5|11805.9|11803.1|11802.4|494
1598338200000|2020-08-25 06:50:00|11804.3|11803.5|11802.4|11801.8|11805.7|11805|11799.8|11799.2|453
1598338500000|2020-08-25 06:55:00|11802.1|11801.5|11800.2|11799.6|11802.1|11801.5|11799.1|11798.5|670
1598338800000|2020-08-25 07:00:00|11800.4|11799.5|11808.4|11807.8|11808.4|11807.8|11798.5|11797.7|850
1598339100000|2020-08-25 07:05:00|11808.5|11807.9|11807.9|11807|11808.8|11808.2|11804.9|11804.3|711
1598339400000|2020-08-25 07:10:00|11807.8|11807.2|11815.9|11815.3|11818.2|11817.5|11806.5|11805.9|862
1598339700000|2020-08-25 07:15:00|11816|11815.4|11813.8|11813.2|11816.1|11815.5|11813.1|11812.5|670
1598340000000|2020-08-25 07:20:00|11813.9|11813.3|11814.1|11813.5|11818|11817.2|11813.2|11812.6|585
1598340300000|2020-08-25 07:25:00|11814|11813.4|11813.5|11812.9|11817.8|11817.2|11812|11811.3|530
1598340600000|2020-08-25 07:30:00|11813.4|11812.8|11817.3|11816.7|11819.8|11819.2|11813.4|11812.5|592
1598340900000|2020-08-25 07:35:00|11817.2|11816.6|11822.6|11822|11822.8|11822.2|11815.5|11814.9|590
1598341200000|2020-08-25 07:40:00|11822.7|11822.1|11822.1|11821.2|11823.7|11822.9|11818.1|11817.5|587
1598341500000|2020-08-25 07:45:00|11822|11821.1|11822|11821.4|11822.3|11821.7|11818.8|11818.2|606
1598341800000|2020-08-25 07:50:00|11821.7|11821.1|11827.1|11826.5|11828.1|11827.5|11821.4|11820.6|662
1598342100000|2020-08-25 07:55:00|11827|11826.4|11828.5|11826|11830.2|11829.5|11825.4|11824.3|693
1598342400000|2020-08-25 08:00:00|11827.2|11826.3|11831.7|11831.1|11835.2|11834.6|11826.9|11824.1|1051
1598342700000|2020-08-25 08:05:00|11831.8|11831.2|11830.5|11829.9|11834|11833.1|11827.7|11827.1|853
1598343000000|2020-08-25 08:10:00|11830.9|11830.3|11825.7|11825.1|11831|11830.4|11825.6|11824.9|752
1598343300000|2020-08-25 08:15:00|11825.6|11825|11822.3|11821.7|11827.7|11827.1|11821.7|11820.8|549
1598343600000|2020-08-25 08:20:00|11822.2|11821.6|11821.3|11820.7|11823.6|11823|11820.9|11820.3|554
1598343900000|2020-08-25 08:25:00|11821.1|11820.5|11819.9|11819.3|11825.9|11825.3|11819.5|11818.7|576
1598344200000|2020-08-25 08:30:00|11819.8|11819.2|11817.3|11816.7|11820.7|11819.8|11817.2|11816.6|625
1598344500000|2020-08-25 08:35:00|11817.4|11816.8|11816.9|11816|11819|11818.3|11814.9|11814.2|468
1598344800000|2020-08-25 08:40:00|11816.5|11815.9|11811.9|11811.3|11816.6|11815.9|11811.9|11811.3|723
1598345100000|2020-08-25 08:45:00|11811.8|11811.2|11816.4|11815.8|11816.8|11816.2|11811.2|11810.6|676
1598345400000|2020-08-25 08:50:00|11816.8|11816.2|11820.5|11819.9|11820.5|11819.9|11815.4|11814.6|643
1598345700000|2020-08-25 08:55:00|11820.6|11820|11824|11823.4|11824.1|11823.5|11818.4|11817.7|528
1598346000000|2020-08-25 09:00:00|11824.2|11823.6|11825.4|11824.8|11827.3|11826.5|11821.3|11820.6|659
1598346300000|2020-08-25 09:05:00|11825.3|11824.7|11827.5|11826.9|11828.6|11828|11821.9|11821.2|489
1598346600000|2020-08-25 09:10:00|11827.7|11827.1|11829.8|11829.2|11830.7|11830.1|11827.5|11826.9|432
1598346900000|2020-08-25 09:15:00|11829.6|11829|11839.4|11838.5|11843.2|11842.3|11829.5|11828.9|810
1598347200000|2020-08-25 09:20:00|11839.3|11838.4|11837.8|11837.2|11841.6|11840.9|11835.9|11835.3|687
1598347500000|2020-08-25 09:25:00|11837.9|11837.3|11836.5|11835.9|11838.9|11838.1|11835.4|11834.6|471
1598347800000|2020-08-25 09:30:00|11836.6|11836|11834.7|11834.1|11840.3|11839.6|11831.9|11831.1|739
1598348100000|2020-08-25 09:35:00|11834.5|11833.8|11833.4|11832.5|11838.6|11837.7|11833.2|11832.3|612
1598348400000|2020-08-25 09:40:00|11833.2|11832.6|11831.9|11831.3|11836.3|11835.4|11829.6|11829|493
1598348700000|2020-08-25 09:45:00|11831.8|11831.2|11829.2|11828.6|11832.5|11831.9|11828.2|11827.5|448
1598349000000|2020-08-25 09:50:00|11829.3|11828.7|11828.9|11828.3|11830.5|11829.9|11827.5|11826.9|440
1598349300000|2020-08-25 09:55:00|11829|11828.4|11828.6|11828|11833.1|11832.4|11828.3|11827.7|502
1598349600000|2020-08-25 10:00:00|11828.7|11827.8|11834.2|11833.6|11834.2|11833.6|11828.1|11827.5|531
1598349900000|2020-08-25 10:05:00|11834.4|11833.8|11832.7|11832.1|11836.8|11836.2|11832.6|11832|557
1598350200000|2020-08-25 10:10:00|11832.8|11832.2|11828.9|11828.3|11833|11832.4|11828.1|11827.5|572
1598350500000|2020-08-25 10:15:00|11829.1|11828.5|11831.1|11830.2|11834.2|11833.6|11828.6|11828|699
1598350800000|2020-08-25 10:20:00|11831.2|11830.3|11838.4|11837.5|11838.5|11837.8|11831.2|11830.3|635
1598351100000|2020-08-25 10:25:00|11838.5|11837.6|11834.3|11833.4|11838.6|11838|11834.1|11833.4|530
1598351400000|2020-08-25 10:30:00|11834.4|11833.5|11832.6|11831.7|11835.3|11834.5|11829.7|11829.1|535
1598351700000|2020-08-25 10:35:00|11832.7|11831.8|11832.6|11832|11833.8|11833.1|11829.6|11829|503
1598352000000|2020-08-25 10:40:00|11832.7|11832.1|11835|11834.4|11836.4|11835.8|11832.7|11832.1|512
1598352300000|2020-08-25 10:45:00|11834.9|11834.3|11834.8|11834.2|11836.4|11835.8|11833.5|11832.8|502
1598352600000|2020-08-25 10:50:00|11834.6|11834|11828.8|11828.2|11834.7|11834|11828.1|11827.4|543
1598352900000|2020-08-25 10:55:00|11828.9|11828|11826.3|11825.7|11828.9|11828|11824.6|11824|616
1598353200000|2020-08-25 11:00:00|11826.2|11825.6|11827.4|11826.8|11830.3|11829.7|11824.9|11824.3|582
1598353500000|2020-08-25 11:05:00|11827.5|11826.9|11823.8|11823.2|11827.9|11827.3|11823.4|11822.8|511
1598353800000|2020-08-25 11:10:00|11823.7|11823.1|11827.1|11826.5|11827.5|11826.7|11823.4|11822.8|535
1598354100000|2020-08-25 11:15:00|11827.4|11826.8|11828.5|11827.9|11830.4|11829.6|11827.4|11826.8|585
1598354400000|2020-08-25 11:20:00|11828.4|11827.8|11829.1|11828.5|11830.3|11829.6|11827.7|11826.9|383
1598354700000|2020-08-25 11:25:00|11828.8|11828.2|11827.8|11826.9|11831.4|11830.8|11827.1|11826.5|412
1598355000000|2020-08-25 11:30:00|11827.7|11827.1|11829.1|11828.5|11830.2|11829.6|11827.7|11827|409
1598355300000|2020-08-25 11:35:00|11829|11828.4|11823.7|11822.8|11829.4|11828.7|11823.5|11822.8|518
1598355600000|2020-08-25 11:40:00|11823.4|11822.7|11817|11816.4|11823.5|11822.9|11815.9|11815.1|595
1598355900000|2020-08-25 11:45:00|11817.1|11816.5|11810.7|11810.1|11817.6|11816.9|11810.7|11809.8|719
1598356200000|2020-08-25 11:50:00|11810.6|11810|11815.5|11814.9|11816.3|11815.4|11810.5|11809.8|605
1598356500000|2020-08-25 11:55:00|11815.6|11815|11813.6|11813|11817.1|11816.3|11812.9|11812.1|626
1598356800000|2020-08-25 12:00:00|11813.5|11812.9|11815.7|11815.1|11821.9|11821.3|11813.3|11812.7|863
1598357100000|2020-08-25 12:05:00|11815.6|11815|11817.8|11816.9|11819.7|11818.9|11815.6|11814.8|759
1598357400000|2020-08-25 12:10:00|11817.2|11816.6|11814.6|11814|11817.6|11816.9|11812.5|11811.7|645
1598357700000|2020-08-25 12:15:00|11814.7|11814.1|11809.7|11809.1|11815.4|11814.6|11807.6|11807|674
1598358000000|2020-08-25 12:20:00|11809.8|11808.9|11808|11807.1|11811.2|11810.3|11807.8|11807|660
1598358300000|2020-08-25 12:25:00|11807.9|11807.3|11814|11813.4|11814.8|11814.1|11806.3|11805.7|749
1598358600000|2020-08-25 12:30:00|11813.9|11813.3|11815.2|11814.3|11817.7|11817|11811.3|11810.7|703
1598358900000|2020-08-25 12:35:00|11815.1|11814.2|11809.2|11808.3|11815.3|11814.7|11808.5|11807.6|596
1598359200000|2020-08-25 12:40:00|11809.1|11808.2|11806.3|11805.7|11811.3|11810.5|11805.9|11805.2|622
1598359500000|2020-08-25 12:45:00|11806.5|11805.6|11810.1|11809.5|11810.4|11809.6|11804.1|11803.4|626
1598359800000|2020-08-25 12:50:00|11809.9|11809.3|11805.8|11805.2|11811.5|11810.7|11805.5|11804.7|697
1598360100000|2020-08-25 12:55:00|11805.9|11805.3|11817.1|11816.2|11819.3|11818.4|11805.6|11804.9|712
1598360400000|2020-08-25 13:00:00|11817.2|11816|11823.4|11822.5|11826.8|11825.9|11815.7|11814.8|1130
1598360700000|2020-08-25 13:05:00|11823.3|11822.4|11829.6|11828.7|11832.1|11831.2|11822.8|11822|1111
1598361000000|2020-08-25 13:10:00|11829.8|11828.9|11835.8|11835.2|11836.2|11835.4|11828|11827.2|884
1598361300000|2020-08-25 13:15:00|11836|11835.1|11836.7|11836.1|11839.6|11838.8|11832.6|11832|793
1598361600000|2020-08-25 13:20:00|11836.8|11836.2|11836.7|11836.1|11840.4|11839.5|11836|11835.1|848
1598361900000|2020-08-25 13:25:00|11836.6|11836|11836.9|11836|11838|11837.4|11833.9|11833.2|782
1598362200000|2020-08-25 13:30:00|11836.7|11836.1|11843.8|11843.2|11844.3|11843.4|11834|11833.4|835
1598362500000|2020-08-25 13:35:00|11843.7|11843.1|11832.6|11832|11843.8|11843.2|11832.5|11831.9|1016
1598362800000|2020-08-25 13:40:00|11832.7|11832.1|11834.2|11833.3|11835.4|11834.7|11830.7|11830|995
1598363100000|2020-08-25 13:45:00|11833.9|11833|11834.9|11834.3|11841|11840.2|11832.9|11832.2|831
1598363400000|2020-08-25 13:50:00|11835|11834.4|11831|11830.4|11836.9|11836.1|11829.7|11828.8|820
1598363700000|2020-08-25 13:55:00|11831.1|11830.5|11831.6|11829.2|11834.8|11834.2|11825.7|11824.8|819
1598364000000|2020-08-25 14:00:00|11831.2|11829.7|11824.2|11823.3|11833.3|11832.4|11822.4|11821.8|1206
1598364300000|2020-08-25 14:05:00|11824.1|11823.2|11828.8|11828.2|11832.9|11832|11823.4|11822.8|1133
1598364600000|2020-08-25 14:10:00|11829|11828.1|11829.6|11829|11837.6|11836.7|11826.4|11825.6|1014
1598364900000|2020-08-25 14:15:00|11830.1|11829.2|11828.7|11827.8|11832.2|11831.4|11827|11826.1|853
1598365200000|2020-08-25 14:20:00|11828.8|11827.9|11833.1|11832.5|11834.8|11833.9|11828.1|11827.4|821
1598365500000|2020-08-25 14:25:00|11833|11832.4|11833.7|11832.8|11835|11834.3|11830.4|11829.8|818
1598365800000|2020-08-25 14:30:00|11833.6|11832.7|11832.5|11831.6|11833.7|11833.1|11829|11828.1|882
1598366100000|2020-08-25 14:35:00|11832.4|11831.5|11831.2|11830.3|11836|11835.1|11831|11830.1|715
1598366400000|2020-08-25 14:40:00|11831.3|11830.4|11823.3|11822.4|11831.5|11830.8|11821.9|11821.1|910
1598366700000|2020-08-25 14:45:00|11823|11822.3|11820.3|11819.4|11823.2|11822.5|11812.2|11811.3|1191
1598367000000|2020-08-25 14:50:00|11820.2|11819.3|11825.1|11824.2|11826.4|11825.5|11818.6|11818|1051
1598367300000|2020-08-25 14:55:00|11825.2|11824.3|11823.3|11822.4|11825.7|11824.8|11819.1|11818.2|1042
1598367600000|2020-08-25 15:00:00|11823.5|11822.9|11823.2|11822.3|11826.8|11826.1|11820.1|11819.2|956
1598367900000|2020-08-25 15:05:00|11823.3|11822.4|11825.3|11824.7|11827.2|11826.3|11820.1|11819.5|792
1598368200000|2020-08-25 15:10:00|11825.4|11824.5|11822.3|11821.4|11825.4|11824.5|11818.9|11818|749
1598368500000|2020-08-25 15:15:00|11822|11821.1|11830.3|11829.4|11831.5|11830.6|11821.8|11820.9|789
1598368800000|2020-08-25 15:20:00|11830.2|11829.3|11826.3|11825.4|11830.4|11829.6|11825.5|11824.8|624
1598369100000|2020-08-25 15:25:00|11826.2|11825.3|11818.3|11817.4|11826.7|11825.8|11813.8|11812.9|923
1598369400000|2020-08-25 15:30:00|11818|11817.6|11818.5|11817.6|11819.5|11818.6|11813.7|11812.9|819
1598369700000|2020-08-25 15:35:00|11818.7|11817.8|11813.4|11812.5|11820.3|11819.6|11813.4|11812.5|715
1598370000000|2020-08-25 15:40:00|11813.3|11812.4|11812.7|11811.8|11816.1|11815.2|11809.6|11808.7|659
1598370300000|2020-08-25 15:45:00|11812.8|11811.9|11812.1|11811.2|11814.1|11813.2|11811|11810.2|617
1598370600000|2020-08-25 15:50:00|11812.2|11811.3|11814.6|11813.7|11815.1|11814.4|11811|11810.3|594
1598370900000|2020-08-25 15:55:00|11814.8|11813.9|11818.1|11817.2|11819.7|11818.8|11814.2|11813.3|618
1598371200000|2020-08-25 16:00:00|11818.3|11817.4|11819.9|11819|11820.5|11819.8|11816.1|11815.4|679
1598371500000|2020-08-25 16:05:00|11820|11819.1|11817.3|11816.7|11820.3|11819.4|11817|11816.3|637
1598371800000|2020-08-25 16:10:00|11817.4|11816.5|11814.5|11813.6|11819.7|11818.8|11813.6|11812.7|545
1598372100000|2020-08-25 16:15:00|11814.6|11813.7|11812.2|11811.3|11816.2|11815.6|11810.7|11809.8|558
1598372400000|2020-08-25 16:20:00|11812.3|11811.4|11811|11810.1|11814.7|11814.1|11810.9|11810|476
1598372700000|2020-08-25 16:25:00|11811.1|11810.2|11807.5|11806.9|11813.4|11812.5|11807|11806.3|615
1598373000000|2020-08-25 16:30:00|11807.6|11807|11808.7|11808.1|11809.4|11808.7|11807.2|11806.3|527
1598373300000|2020-08-25 16:35:00|11808.6|11808|11806.5|11805.6|11812.2|11811.3|11806.3|11805.5|537
1598373600000|2020-08-25 16:40:00|11806.2|11805.4|11810.6|11809.7|11811|11810.4|11805.6|11804.7|531
1598373900000|2020-08-25 16:45:00|11810.9|11810|11813.9|11813.3|11814.4|11813.7|11809.3|11808.7|464
1598374200000|2020-08-25 16:50:00|11813.8|11813.2|11813.5|11812.6|11814.6|11813.9|11812.2|11811.3|378
1598374500000|2020-08-25 16:55:00|11813.4|11812.5|11812.4|11811.5|11814.1|11813.2|11809.8|11809.1|549
1598374800000|2020-08-25 17:00:00|11812.3|11811.7|11814.9|11814|11815.6|11814.9|11811.8|11810.9|427
1598375100000|2020-08-25 17:05:00|11815.3|11814.4|11816.8|11815.9|11817.6|11817|11814.7|11814|327
1598375400000|2020-08-25 17:10:00|11816.7|11815.8|11814.5|11813.9|11816.7|11815.8|11812.2|11811.3|469
1598375700000|2020-08-25 17:15:00|11814.4|11813.8|11816.7|11816.1|11817.1|11816.2|11814.2|11813.5|263
1598376000000|2020-08-25 17:20:00|11817.1|11816.2|11814.2|11813.6|11817.2|11816.4|11814.2|11813.6|268
1598376300000|2020-08-25 17:25:00|11814.3|11813.7|11816.2|11815.6|11816.7|11816|11814.2|11813.6|413
1598376600000|2020-08-25 17:30:00|11816.1|11815.5|11817.2|11816.3|11819|11818.4|11816|11815.3|426
1598376900000|2020-08-25 17:35:00|11817.1|11816.5|11817.4|11816.8|11817.9|11817.2|11815.2|11814.3|324
1598377200000|2020-08-25 17:40:00|11817.5|11816.9|11818.2|11817.6|11818.5|11817.8|11817.4|11816.8|300
1598377500000|2020-08-25 17:45:00|11818.3|11817.4|11816.3|11815.4|11818.8|11818|11815.7|11814.8|297
1598377800000|2020-08-25 17:50:00|11816.4|11815.5|11817.4|11816.5|11818.2|11817.4|11816|11815.3|360
1598378100000|2020-08-25 17:55:00|11817.3|11816.4|11821.3|11820.4|11821.5|11820.8|11817.3|11816.4|468
1598378400000|2020-08-25 18:00:00|11821.4|11820.5|11819.8|11818.9|11823.5|11822.6|11819.1|11818.2|488
1598378700000|2020-08-25 18:05:00|11819.7|11818.8|11821.4|11820.5|11823.5|11822.9|11819.6|11818.7|357
1598379000000|2020-08-25 18:10:00|11821.5|11820.6|11825.3|11824.7|11826.5|11825.9|11821.3|11820.5|363
1598379300000|2020-08-25 18:15:00|11825.4|11824.8|11823.4|11822.5|11825.7|11825.1|11822.2|11821.4|344
1598379600000|2020-08-25 18:20:00|11823.2|11822.3|11829.9|11829|11831|11830.1|11822.8|11821.9|436
1598379900000|2020-08-25 18:25:00|11830|11829.1|11829.5|11828.6|11830.4|11829.7|11828|11827.3|436
1598380200000|2020-08-25 18:30:00|11829.4|11828.5|11830.4|11829.5|11830.9|11830|11828.2|11827.3|397
1598380500000|2020-08-25 18:35:00|11830.5|11829.6|11832.7|11831.8|11834.4|11833.8|11829.4|11828.7|528
1598380800000|2020-08-25 18:40:00|11832.8|11831.9|11830.5|11829.9|11832.8|11831.9|11830|11829.4|342
1598381100000|2020-08-25 18:45:00|11830.7|11830.1|11832.3|11831.7|11833.5|11832.6|11830.6|11829.9|392
1598381400000|2020-08-25 18:50:00|11832.4|11831.8|11834.1|11833.2|11834.6|11834|11831.8|11831|404
1598381700000|2020-08-25 18:55:00|11833.9|11833|11834.8|11833.9|11835.5|11834.8|11832.4|11831.8|468
1598382000000|2020-08-25 19:00:00|11834.5|11834|11834.3|11833.4|11835.9|11835|11832.6|11831.7|452
1598382300000|2020-08-25 19:05:00|11834.4|11833.5|11834.8|11833.9|11836|11835.2|11834.3|11833.4|357
1598382600000|2020-08-25 19:10:00|11835.1|11834.2|11834.4|11833.8|11836.2|11835.4|11834.4|11833.8|306
1598382900000|2020-08-25 19:15:00|11834.5|11833.9|11835.7|11834.8|11836.8|11835.9|11834.2|11833.4|232
1598383200000|2020-08-25 19:20:00|11835.8|11834.9|11836.5|11835.6|11837.3|11836.5|11835|11834.3|297
1598383500000|2020-08-25 19:25:00|11836.4|11835.8|11836.4|11835.5|11837.4|11836.6|11835.3|11834.7|317
1598383800000|2020-08-25 19:30:00|11836.5|11835.6|11834.9|11834.3|11837.9|11837|11834.8|11833.9|418
1598384100000|2020-08-25 19:35:00|11835|11834.4|11833.4|11832.8|11836|11835.2|11833.3|11832.7|330
1598384400000|2020-08-25 19:40:00|11833.5|11832.9|11833.4|11832.8|11834.7|11833.8|11832.8|11832.1|335
1598384700000|2020-08-25 19:45:00|11833.5|11832.6|11832.5|11831.9|11834|11833.3|11832.4|11831.8|308
1598385000000|2020-08-25 19:50:00|11832.4|11831.8|11831.7|11831.1|11833|11832.3|11831.3|11830.6|287
1598385300000|2020-08-25 19:55:00|11831.6|11831|11831.3|11830.4|11833|11832.1|11831.1|11830.4|278
1598385600000|2020-08-25 20:00:00|11831.4|11830.5|11832|11831.1|11832.3|11831.6|11831|11830.2|217
1598385900000|2020-08-25 20:05:00|11831.9|11831|11834|11833.4|11834.3|11833.6|11831.4|11830.7|195
1598386200000|2020-08-25 20:10:00|11833.9|11833.3|11834.7|11833.8|11835.5|11834.7|11833.8|11833.1|196
1598386500000|2020-08-25 20:15:00|11834.6|11833.7|11835.5|11834.6|11835.5|11834.7|11834.4|11833.7|115
1598386800000|2020-08-25 20:20:00|11835.4|11834.5|11834.3|11833.4|11835.4|11834.5|11833.7|11832.9|149
1598387100000|2020-08-25 20:25:00|11834.1|11833.5|11834.6|11834|11835.6|11834.9|11833.8|11833|195
1598387400000|2020-08-25 20:30:00|11834.8|11833.9|11833.8|11832.9|11834.9|11834.2|11833.6|11832.9|167
1598387700000|2020-08-25 20:35:00|11833.9|11833|11835.4|11834.5|11835.8|11835|11833.8|11832.9|130
1598388000000|2020-08-25 20:40:00|11835.3|11834.4|11835.2|11834.6|11835.8|11834.9|11834.8|11833.9|88
1598388300000|2020-08-25 20:45:00|11835.4|11834.5|11835.9|11835|11836.5|11835.6|11835.4|11834.5|115
1598388600000|2020-08-25 20:50:00|11836|11835.1|11835.4|11834.5|11836.4|11835.5|11835.2|11834.3|153
1598388900000|2020-08-25 20:55:00|11835.3|11834.4|11835.1|11833.9|11836.1|11835|11833.8|11832.9|295
1598389200000|2020-08-25 21:00:00|11834.9|11834|11837.2|11834|11838.3|11834.6|11834.9|11832.3|34
1598389500000|2020-08-25 21:05:00|11837.9|11831.9|11836.4|11833|11838.6|11834.8|11835.5|11830.8|119
1598389800000|2020-08-25 21:10:00|11837.9|11831.9|11837.2|11833.5|11838.4|11834.1|11836.7|11831.7|287
1598390100000|2020-08-25 21:15:00|11837|11833.9|11837.6|11833.6|11838.4|11834.6|11835.4|11831.9|181
1598390400000|2020-08-25 21:20:00|11836.6|11834.7|11837.1|11834.1|11837.8|11834.8|11836.4|11832.7|1156
1598390700000|2020-08-25 21:25:00|11837.6|11834.2|11837|11833.5|11838.3|11835.2|11836.7|11832.9|190
1598391000000|2020-08-25 21:30:00|11836.8|11833.6|11836.3|11834.1|11837.5|11834.4|11836|11832.2|283
1598391300000|2020-08-25 21:35:00|11836.1|11834|11836.7|11833.1|11837.1|11834.1|11835.4|11832.3|225
1598391600000|2020-08-25 21:40:00|11836.4|11833.2|11836.3|11832.9|11837.5|11834|11835.6|11831.9|315
1598391900000|2020-08-25 21:45:00|11836.1|11833|11835.9|11832.5|11837.1|11833.4|11835.4|11832|404
1598392200000|2020-08-25 21:50:00|11835.8|11832.7|11835.7|11832.5|11836.5|11832.9|11835.1|11832|311
1598392500000|2020-08-25 21:55:00|11835.8|11832.4|11836.6|11832.5|11836.9|11833.2|11835.3|11832.3|346
1598392800000|2020-08-25 22:00:00|11836.8|11832.6|11835.8|11834.2|11837|11835.5|11835.3|11832.4|559
1598393100000|2020-08-25 22:05:00|11836|11834|11836.2|11834.3|11836.7|11835|11835.7|11833.8|416
1598393400000|2020-08-25 22:10:00|11836.3|11834.4|11835.3|11834.4|11836.9|11834.8|11835|11833.6|379
1598393700000|2020-08-25 22:15:00|11835.4|11834.5|11836.1|11835.2|11836.2|11835.3|11835.4|11834.4|90
1598394000000|2020-08-25 22:20:00|11836|11835.1|11837|11835.8|11837.6|11836.6|11835.4|11834.4|240
1598394300000|2020-08-25 22:25:00|11836.8|11835.9|11836.9|11836|11837.6|11836.3|11836.7|11835.6|186
1598394600000|2020-08-25 22:30:00|11837|11836.1|11836.1|11834.9|11837.2|11836.1|11835.7|11834.8|136
1598394900000|2020-08-25 22:35:00|11835.9|11835|11836.1|11835.2|11836.3|11835.3|11835.7|11834.7|117
1598395200000|2020-08-25 22:40:00|11836|11835.1|11835.2|11834.1|11836.2|11835.2|11835|11834|130
1598395500000|2020-08-25 22:45:00|11835.1|11834.2|11834.5|11833.6|11835.9|11834.6|11834.2|11833.1|107
1598395800000|2020-08-25 22:50:00|11834.6|11833.7|11833.7|11832.8|11834.6|11833.7|11833.5|11832.7|135
1598396100000|2020-08-25 22:55:00|11833.6|11832.7|11834|11833.1|11834.7|11833.8|11833.1|11832.2|86
1598396400000|2020-08-25 23:00:00|11834.1|11833|11834.1|11833.2|11834.7|11833.8|11833|11832.1|152
1598396700000|2020-08-25 23:05:00|11834|11833.1|11834|11833.4|11834.7|11833.8|11833.9|11833|54
1598397000000|2020-08-25 23:10:00|11834.1|11833.5|11832.8|11832.2|11834.3|11833.5|11832.7|11832|84
1598397300000|2020-08-25 23:15:00|11832.7|11832.1|11832.2|11831.3|11833.4|11832.5|11831.9|11831.2|89
1598397600000|2020-08-25 23:20:00|11832.3|11831.4|11832.7|11831.8|11832.8|11832|11832|11831.2|113
1598397900000|2020-08-25 23:25:00|11832.6|11831.7|11833.1|11832.2|11833.2|11832.3|11832.1|11831.2|90
1598398200000|2020-08-25 23:30:00|11833.3|11832.4|11837.3|11836.4|11837.3|11836.4|11833.3|11832.4|206
1598398500000|2020-08-25 23:35:00|11837.4|11836.5|11836.7|11835.8|11838.1|11837.2|11835.1|11834.2|147
1598398800000|2020-08-25 23:40:00|11836.8|11835.9|11837.4|11836.5|11838.6|11837.7|11836.4|11835.5|185
1598399100000|2020-08-25 23:45:00|11837.5|11836.9|11838.2|11837.3|11839.2|11838.3|11837.2|11836.3|218
1598399400000|2020-08-25 23:50:00|11838.3|11837.4|11837.2|11836.3|11838.3|11837.4|11836.2|11835.3|185
1598399700000|2020-08-25 23:55:00|11837.1|11836.2|11834.6|11833.7|11837.1|11836.2|11834.1|11833.2|251
1598400000000|2020-08-26 00:00:00|11834.5|11833.6|11835.9|11835|11836|11835.2|11830.8|11830|461
1598400300000|2020-08-26 00:05:00|11836|11835.1|11838.6|11837.7|11839.7|11838.9|11835.8|11834.9|393
1598400600000|2020-08-26 00:10:00|11838.4|11837.8|11835.3|11834.7|11838.7|11837.9|11834.6|11833.7|339
1598400900000|2020-08-26 00:15:00|11835.4|11834.8|11834.5|11833.6|11836.2|11835.5|11834.1|11833.5|316
1598401200000|2020-08-26 00:20:00|11834.3|11833.7|11834|11833.1|11835.7|11834.9|11833.5|11832.7|237
1598401500000|2020-08-26 00:25:00|11834.1|11833.2|11835.5|11834.9|11835.6|11835|11833.7|11833|255
1598401800000|2020-08-26 00:30:00|11835.7|11834.8|11833.7|11832.8|11835.8|11835|11832.5|11831.8|416
1598402100000|2020-08-26 00:35:00|11833.8|11832.9|11830.9|11830|11833.8|11832.9|11828.7|11828.1|383
1598402400000|2020-08-26 00:40:00|11830.7|11830.1|11829.9|11829|11830.9|11830.2|11828|11827.2|372
1598402700000|2020-08-26 00:45:00|11830|11829.1|11830.1|11829.2|11831.1|11830.4|11828.9|11828.2|272
1598403000000|2020-08-26 00:50:00|11830|11829.4|11831.1|11830.2|11831.2|11830.3|11828.2|11827.4|405
1598403300000|2020-08-26 00:55:00|11830.9|11830|11829.3|11828.4|11831.3|11830.7|11829|11828.3|320
1598403600000|2020-08-26 01:00:00|11829.2|11828.3|11829.5|11828.9|11830.1|11829.4|11828|11827.2|366
1598403900000|2020-08-26 01:05:00|11829.6|11828.7|11829.6|11828.7|11830.2|11829.4|11828.8|11828.1|235
1598404200000|2020-08-26 01:10:00|11829.5|11828.9|11830.6|11829.7|11831.1|11830.4|11829.5|11828.7|132
1598404500000|2020-08-26 01:15:00|11830.7|11829.8|11828.7|11827.8|11831.4|11830.6|11828.1|11827.2|272
1598404800000|2020-08-26 01:20:00|11828.6|11827.7|11829.7|11828.8|11831.1|11830.2|11828.6|11827.7|240
1598405100000|2020-08-26 01:25:00|11829.6|11828.7|11829|11828.1|11831.4|11830.8|11828.9|11828.1|205
1598405400000|2020-08-26 01:30:00|11829.1|11828.2|11831.2|11830.3|11831.5|11830.8|11828.9|11828.1|379
1598405700000|2020-08-26 01:35:00|11831.3|11830.4|11830.6|11830|11832.2|11831.3|11830.4|11829.8|332
1598406000000|2020-08-26 01:40:00|11830.7|11830.1|11830.2|11829.3|11831.2|11830.3|11829.2|11828.3|276
1598406300000|2020-08-26 01:45:00|11829.9|11829.4|11834.1|11833.5|11834.5|11833.8|11829.7|11828.8|336
1598406600000|2020-08-26 01:50:00|11834.2|11833.6|11833|11832.1|11835.5|11834.6|11831.6|11830.8|444
1598406900000|2020-08-26 01:55:00|11833.1|11832.4|11833|11832.1|11834.8|11834.1|11832.8|11832.1|309
1598407200000|2020-08-26 02:00:00|11832.9|11832.4|11830.9|11830|11833.2|11832.5|11830.1|11829.3|401
1598407500000|2020-08-26 02:05:00|11830.8|11829.9|11830.1|11829.5|11832.7|11831.9|11828.8|11828.2|365
1598407800000|2020-08-26 02:10:00|11830.3|11829.4|11824.1|11823.2|11830.3|11829.7|11823.6|11823|365
1598408100000|2020-08-26 02:15:00|11823.9|11823.3|11824.3|11823.7|11825.5|11824.8|11823.5|11822.8|285
1598408400000|2020-08-26 02:20:00|11824.2|11823.6|11825|11824.4|11825.5|11824.7|11824|11823.3|258
1598408700000|2020-08-26 02:25:00|11824.9|11824.3|11824.1|11823.2|11825.3|11824.7|11824|11823.1|207
1598409000000|2020-08-26 02:30:00|11824.2|11823.3|11822.6|11822|11825.6|11824.8|11822.6|11822|249
1598409300000|2020-08-26 02:35:00|11822.7|11822.1|11820.9|11820.3|11823.3|11822.4|11820.9|11820.2|363
1598409600000|2020-08-26 02:40:00|11820.8|11820.2|11820|11819.4|11821.2|11820.4|11820|11819.2|322
1598409900000|2020-08-26 02:45:00|11820.1|11819.5|11819.6|11819|11820.8|11819.9|11819|11818.3|325
1598410200000|2020-08-26 02:50:00|11819.7|11819.1|11818.5|11817.9|11820.4|11819.8|11818.4|11817.8|222
1598410500000|2020-08-26 02:55:00|11818.6|11818|11820|11819.4|11820.3|11819.7|11818.1|11817.5|183
1598410800000|2020-08-26 03:00:00|11819.7|11819.1|11819.6|11818.7|11820.3|11819.7|11818.5|11817.8|256
1598411100000|2020-08-26 03:05:00|11819.7|11818.8|11819|11818.1|11819.7|11818.9|11818.4|11817.7|281
1598411400000|2020-08-26 03:10:00|11818.8|11818.2|11820.1|11819.5|11820.3|11819.6|11817.1|11816.2|282
1598411700000|2020-08-26 03:15:00|11820|11819.4|11820.1|11819.5|11820.3|11819.7|11819|11818.3|231
1598412000000|2020-08-26 03:20:00|11820|11819.4|11820|11819.4|11820.4|11819.7|11819.9|11819.3|104
1598412300000|2020-08-26 03:25:00|11819.9|11819.3|11819.3|11818.7|11820.2|11819.6|11818.8|11818.1|163
1598412600000|2020-08-26 03:30:00|11819.2|11818.6|11820.2|11819.6|11820.3|11819.7|11819|11818.4|130
1598412900000|2020-08-26 03:35:00|11820.3|11819.7|11819.9|11819.3|11820.5|11819.9|11819.5|11818.9|103
1598413200000|2020-08-26 03:40:00|11820|11819.4|11819.1|11818.5|11821.4|11820.8|11819|11818.4|265
1598413500000|2020-08-26 03:45:00|11819|11818.4|11820.2|11819.3|11820.3|11819.7|11819|11818.4|213
1598413800000|2020-08-26 03:50:00|11820|11819.4|11819.1|11818.5|11820.3|11819.7|11819.1|11818.5|188
1598414100000|2020-08-26 03:55:00|11819|11818.4|11819|11818.4|11820.3|11819.7|11818.9|11818.3|171
1598414400000|2020-08-26 04:00:00|11819.1|11818.5|11820|11819.4|11820.2|11819.6|11819|11818.4|79
1598414700000|2020-08-26 04:05:00|11819.9|11819.3|11820|11819.4|11820.6|11820|11819.8|11819.2|143
1598415000000|2020-08-26 04:10:00|11819.9|11819.3|11820.7|11820.1|11821.2|11820.3|11819.8|11819.2|194
1598415300000|2020-08-26 04:15:00|11820.8|11820.2|11820.9|11820.3|11821.6|11821|11820.1|11819.5|160
1598415600000|2020-08-26 04:20:00|11821|11820.4|11819|11818.1|11821.2|11820.6|11818.8|11817.9|174
1598415900000|2020-08-26 04:25:00|11818.9|11818|11817.6|11817|11819.5|11818.8|11817.5|11816.9|162
1598416200000|2020-08-26 04:30:00|11817.5|11816.9|11814.7|11814.1|11817.8|11817.1|11814.4|11813.8|279
1598416500000|2020-08-26 04:35:00|11814.6|11814|11816.3|11815.7|11816.3|11815.7|11813.9|11813.3|195
1598416800000|2020-08-26 04:40:00|11816.2|11815.6|11814.7|11814.1|11816.6|11816|11814.6|11813.8|192
1598417100000|2020-08-26 04:45:00|11814.6|11814|11813.6|11813|11815.2|11814.6|11813.3|11812.6|247
1598417400000|2020-08-26 04:50:00|11813.7|11813.1|11811.1|11810.5|11814|11813.3|11810.9|11810.3|192
1598417700000|2020-08-26 04:55:00|11811|11810.4|11812.6|11811.7|11813.2|11812.4|11810.5|11809.9|280
1598418000000|2020-08-26 05:00:00|11812.5|11811.9|11812.9|11812.3|11813.2|11812.6|11811.8|11811.1|181
1598418300000|2020-08-26 05:05:00|11813|11812.4|11810.2|11809.3|11813.7|11813.1|11810.1|11809.3|230
1598418600000|2020-08-26 05:10:00|11810.1|11809.6|11808.2|11807.3|11810.9|11810.2|11807.9|11807.2|342
1598418900000|2020-08-26 05:15:00|11808|11807.4|11809.2|11808.6|11809.7|11809|11807.3|11806.7|378
1598419200000|2020-08-26 05:20:00|11809.4|11808.8|11811.6|11811|11813.4|11812.8|11808.6|11807.8|264
1598419500000|2020-08-26 05:25:00|11811.5|11810.7|11813.9|11813.3|11814.3|11813.5|11809.5|11808.9|372
1598419800000|2020-08-26 05:30:00|11813.8|11813.2|11813.3|11812.7|11814.5|11813.9|11813|11812.3|325
1598420100000|2020-08-26 05:35:00|11813.2|11812.6|11811.1|11810.2|11813.5|11812.7|11809.8|11809.2|337
1598420400000|2020-08-26 05:40:00|11811|11810.1|11809.5|11808.6|11811.1|11810.2|11807.9|11807|360
1598420700000|2020-08-26 05:45:00|11809.3|11808.7|11810.4|11809.8|11811|11810.4|11809|11808.2|207
1598421000000|2020-08-26 05:50:00|11810.3|11809.7|11810.7|11810.1|11811.7|11811.1|11809.9|11809.2|253
1598421300000|2020-08-26 05:55:00|11810.6|11810|11813.1|11812.5|11813.6|11812.8|11809.8|11809.1|312
1598421600000|2020-08-26 06:00:00|11812.9|11812|11817.3|11816.7|11817.3|11816.7|11812|11811.4|484
1598421900000|2020-08-26 06:05:00|11817.2|11816.6|11815.2|11814.6|11818.9|11818.3|11813.8|11813|497
1598422200000|2020-08-26 06:10:00|11815.1|11814.5|11815.4|11814.8|11817.1|11816.5|11815.1|11814.4|305
1598422500000|2020-08-26 06:15:00|11815.3|11814.7|11813|11812.1|11816.9|11816.3|11812.4|11811.8|338
1598422800000|2020-08-26 06:20:00|11812.9|11812|11816.9|11816.3|11818.4|11817.8|11812.9|11812|388
1598423100000|2020-08-26 06:25:00|11816.8|11816.2|11816.1|11815.5|11817.6|11817|11815.9|11815.1|326
1598423400000|2020-08-26 06:30:00|11816|11815.4|11815.6|11815|11818.6|11818|11815.4|11814.8|318
1598423700000|2020-08-26 06:35:00|11815.5|11814.9|11815.8|11814.9|11816.2|11815.6|11813.7|11813.1|423
1598424000000|2020-08-26 06:40:00|11815.7|11814.8|11818.7|11817.8|11819.4|11818.7|11815.5|11814.8|418
1598424300000|2020-08-26 06:45:00|11818.9|11818|11817.8|11816.9|11820.1|11819.5|11817.6|11816.9|397
1598424600000|2020-08-26 06:50:00|11817.7|11816.8|11816.4|11815.8|11820.2|11819.4|11815.9|11815.2|410
1598424900000|2020-08-26 06:55:00|11816.5|11815.9|11812.5|11811.6|11816.6|11816|11810.7|11810.1|501
1598425200000|2020-08-26 07:00:00|11812.2|11811.4|11804.5|11803.9|11813.1|11812.5|11803.6|11803|763
1598425500000|2020-08-26 07:05:00|11804.4|11803.8|11807.5|11806.9|11807.9|11807.2|11801.8|11801.2|780
1598425800000|2020-08-26 07:10:00|11807.6|11807|11809.9|11809.3|11810.8|11809.9|11801.1|11800.3|861
1598426100000|2020-08-26 07:15:00|11809.8|11809.2|11809.5|11808.9|11810.7|11810.1|11805.3|11804.4|775
1598426400000|2020-08-26 07:20:00|11809.4|11808.5|11809.4|11808.8|11812.4|11811.6|11806.5|11805.8|681
1598426700000|2020-08-26 07:25:00|11809.3|11808.7|11817.4|11816.8|11818.5|11817.9|11807.6|11807|805
1598427000000|2020-08-26 07:30:00|11817.3|11816.7|11821.7|11820.8|11825.1|11824.3|11817.3|11816.7|826
1598427300000|2020-08-26 07:35:00|11821.3|11820.7|11819|11818.4|11824.4|11823.6|11818.3|11817.7|615
1598427600000|2020-08-26 07:40:00|11819.1|11818.5|11821.3|11820.4|11822.4|11821.6|11819|11818.3|519
1598427900000|2020-08-26 07:45:00|11821.1|11820.5|11824.8|11823.9|11824.9|11824.1|11820.2|11819.3|578
1598428200000|2020-08-26 07:50:00|11824.9|11824|11816.1|11815.5|11825.8|11824.9|11816.1|11815.5|599
1598428500000|2020-08-26 07:55:00|11816.2|11815.6|11808|11807.4|11818.8|11818.2|11807.6|11807|737
1598428800000|2020-08-26 08:00:00|11807.9|11807.3|11809.2|11808.3|11816|11815.4|11807.3|11806.7|715
1598429100000|2020-08-26 08:05:00|11809.3|11808.4|11810.4|11809.8|11812.4|11811.7|11804.7|11803.9|761
1598429400000|2020-08-26 08:10:00|11810.3|11809.7|11812.7|11812.1|11813.8|11813|11809.5|11808.8|537
1598429700000|2020-08-26 08:15:00|11813|11812.4|11816.7|11816.1|11817.2|11816.5|11812|11811.4|593
1598430000000|2020-08-26 08:20:00|11816.8|11816.2|11813.9|11813|11818.2|11817.6|11811.6|11810.7|647
1598430300000|2020-08-26 08:25:00|11814|11813.1|11814.9|11814|11815.3|11814.5|11810.5|11809.7|623
1598430600000|2020-08-26 08:30:00|11815|11814.1|11818.3|11817.7|11819.3|11818.4|11811.9|11811|703
1598430900000|2020-08-26 08:35:00|11818.5|11817.6|11818.5|11817.9|11823.9|11823.2|11817.7|11817.1|789
1598431200000|2020-08-26 08:40:00|11818.3|11817.7|11817.8|11816.9|11823.7|11823.1|11817|11816.2|685
1598431500000|2020-08-26 08:45:00|11817.7|11816.8|11814.5|11813.9|11818.9|11818|11813.5|11812.8|633
1598431800000|2020-08-26 08:50:00|11814.6|11814|11813.8|11813.2|11816.4|11815.7|11812.7|11812|547
1598432100000|2020-08-26 08:55:00|11813.9|11813.3|11814.9|11814|11816.1|11815.3|11811.7|11811.1|541
1598432400000|2020-08-26 09:00:00|11814.8|11813.9|11813.7|11812.8|11816.3|11815.7|11811.1|11810.4|570
1598432700000|2020-08-26 09:05:00|11813.4|11812.5|11810.6|11809.7|11813.4|11812.8|11808.6|11808|733
1598433000000|2020-08-26 09:10:00|11810.7|11809.8|11809.2|11808.6|11811.3|11810.5|11807.5|11806.9|628
1598433300000|2020-08-26 09:15:00|11809.7|11809.1|11810.7|11810.1|11813.3|11812.5|11807.1|11806.5|548
1598433600000|2020-08-26 09:20:00|11810.3|11809.7|11805.8|11805.2|11810.7|11810.1|11805.8|11805|485
1598433900000|2020-08-26 09:25:00|11805.7|11805.1|11809.4|11808.5|11809.7|11808.8|11804.5|11803.9|536
1598434200000|2020-08-26 09:30:00|11809.3|11808.4|11815.7|11815.1|11816.9|11816.3|11809.1|11808.2|870
1598434500000|2020-08-26 09:35:00|11815.8|11815.2|11814.9|11814.3|11816.7|11816|11812.9|11812|610
1598434800000|2020-08-26 09:40:00|11814.6|11814|11812.3|11811.7|11815.5|11814.8|11812.3|11811.5|375
1598435100000|2020-08-26 09:45:00|11812.2|11811.6|11816.4|11815.8|11816.7|11815.9|11808.7|11808|572
1598435400000|2020-08-26 09:50:00|11816.9|11816|11817.9|11817.3|11821|11820.3|11816.2|11815.4|597
1598435700000|2020-08-26 09:55:00|11817.8|11817.2|11816.9|11816|11818.3|11817.7|11814.2|11813.5|524
1598436000000|2020-08-26 10:00:00|11817.1|11816.5|11819.4|11818.5|11821|11820.4|11814.8|11814|623
1598436300000|2020-08-26 10:05:00|11819.3|11818.4|11815.1|11814.5|11820.7|11820|11814.3|11813.6|478
1598436600000|2020-08-26 10:10:00|11815.5|11814.9|11817.4|11816.5|11820.6|11820|11814.2|11813.6|480
1598436900000|2020-08-26 10:15:00|11817.3|11816.4|11820.1|11819.2|11826.1|11825.2|11817.3|11816.4|756
1598437200000|2020-08-26 10:20:00|11820.2|11819.3|11816.1|11815.5|11820.2|11819.5|11816.1|11815.5|447
1598437500000|2020-08-26 10:25:00|11816.3|11815.4|11813.2|11812.6|11817.9|11817.2|11812|11811.4|496
1598437800000|2020-08-26 10:30:00|11813.1|11812.5|11812.7|11812.1|11814.3|11813.7|11811.6|11810.9|486
1598438100000|2020-08-26 10:35:00|11813|11812.4|11813.7|11813.1|11814.5|11813.8|11810.6|11810|421
1598438400000|2020-08-26 10:40:00|11813.6|11813|11812.7|11811.8|11814.6|11814|11812.1|11811.2|521
1598438700000|2020-08-26 10:45:00|11812.8|11811.9|11810.9|11810.3|11814.3|11813.7|11810.9|11810.2|394
1598439000000|2020-08-26 10:50:00|11810.8|11810.2|11816.2|11815.3|11816.8|11816.1|11810|11809.2|455
1598439300000|2020-08-26 10:55:00|11816.3|11815.4|11813.6|11813|11818.1|11817.2|11813.4|11812.7|468
1598439600000|2020-08-26 11:00:00|11813.7|11813.1|11816|11815.1|11817.1|11816.4|11811.8|11811.2|570
1598439900000|2020-08-26 11:05:00|11816.1|11815.2|11816.2|11815.6|11818.5|11817.9|11815.1|11814.5|458
1598440200000|2020-08-26 11:10:00|11816.4|11815.8|11816.6|11816|11817.1|11816.5|11815.3|11814.7|400
1598440500000|2020-08-26 11:15:00|11816.5|11815.9|11813.7|11813.1|11816.5|11815.9|11813.7|11812.9|303
1598440800000|2020-08-26 11:20:00|11813.9|11813.3|11813.7|11813.1|11814.6|11814|11810.9|11810.3|488
1598441100000|2020-08-26 11:25:00|11813.9|11813.3|11810.1|11809.5|11815.9|11815.2|11809.7|11808.9|470
1598441400000|2020-08-26 11:30:00|11810.2|11809.3|11808.6|11808|11811.1|11810.3|11807.7|11807.1|449
1598441700000|2020-08-26 11:35:00|11808.7|11808.1|11811.8|11811.2|11812.2|11811.5|11808.1|11807.5|462
1598442000000|2020-08-26 11:40:00|11811.5|11810.9|11810.4|11809.5|11812.2|11811.6|11809.7|11809.1|471
1598442300000|2020-08-26 11:45:00|11810.3|11809.4|11805.8|11805.2|11810.4|11809.5|11805.6|11805|505
1598442600000|2020-08-26 11:50:00|11805.7|11805.1|11804.6|11803.7|11808.4|11807.5|11802.1|11801.4|543
1598442900000|2020-08-26 11:55:00|11804.4|11803.8|11796.3|11795.4|11804.5|11803.9|11795.7|11795|743
1598443200000|2020-08-26 12:00:00|11796.6|11796|11794.6|11794|11798.3|11797.7|11793.4|11792.8|689
1598443500000|2020-08-26 12:05:00|11794.5|11793.9|11793|11792.1|11796.5|11795.8|11790.8|11790.2|624
1598443800000|2020-08-26 12:10:00|11792.6|11792|11789.5|11788.9|11793.2|11792.5|11788.1|11787.5|577
1598444100000|2020-08-26 12:15:00|11789.4|11788.8|11784.3|11783.7|11790.4|11789.7|11780.5|11779.9|741
1598444400000|2020-08-26 12:20:00|11784.4|11783.8|11790|11789.1|11792|11791.4|11784.3|11783.7|790
1598444700000|2020-08-26 12:25:00|11789.8|11789.2|11789.4|11785.9|11790.5|11789.9|11786.4|11785.4|571
1598445000000|2020-08-26 12:30:00|11788.9|11785.8|11779.9|11779|11790.2|11787.4|11772.7|11771.8|1140
1598445300000|2020-08-26 12:35:00|11780|11779.1|11778.8|11778.2|11781.8|11781|11777.5|11776.9|927
1598445600000|2020-08-26 12:40:00|11778.7|11778.1|11776.8|11776.2|11781.9|11781.1|11774.2|11773.4|735
1598445900000|2020-08-26 12:45:00|11776.7|11776.1|11781.5|11780.9|11782.5|11781.9|11775.1|11774.5|686
1598446200000|2020-08-26 12:50:00|11781.4|11780.8|11781.1|11780.2|11784.5|11783.7|11780.4|11779.7|634
1598446500000|2020-08-26 12:55:00|11781|11780.1|11788.9|11788.3|11791.5|11790.9|11781|11780.1|766
1598446800000|2020-08-26 13:00:00|11788.8|11788.2|11787.1|11786.5|11789.3|11788.6|11785.2|11784.5|687
1598447100000|2020-08-26 13:05:00|11787.2|11786.6|11784.3|11783.4|11788.1|11787.4|11781.9|11781.3|776
1598447400000|2020-08-26 13:10:00|11784|11783.7|11789.5|11788.9|11790.1|11789.5|11781.4|11780.8|784
1598447700000|2020-08-26 13:15:00|11789.4|11788.8|11791.6|11791|11792.3|11791.7|11787.7|11787.1|775
1598448000000|2020-08-26 13:20:00|11791.5|11790.9|11799.2|11798.3|11800.1|11799.5|11791|11790.4|838
1598448300000|2020-08-26 13:25:00|11799.1|11798.5|11797|11796.4|11800|11799.4|11795.9|11795.3|623
1598448600000|2020-08-26 13:30:00|11797.1|11796.5|11802.5|11801.9|11803.1|11802.4|11794.9|11794.3|669
1598448900000|2020-08-26 13:35:00|11802.8|11802.2|11812.4|11811.8|11814.5|11813.9|11802|11801.3|1073
1598449200000|2020-08-26 13:40:00|11812.6|11812|11815.4|11814.8|11819.3|11818.7|11812.6|11812|927
1598449500000|2020-08-26 13:45:00|11815.5|11814.9|11817.6|11817|11819.2|11818.6|11813.9|11813.3|794
1598449800000|2020-08-26 13:50:00|11817.5|11816.9|11812.9|11812.3|11817.7|11817.1|11809.5|11808.9|759
1598450100000|2020-08-26 13:55:00|11813|11812.4|11815.6|11815|11818.2|11817.4|11812.9|11812.3|729
1598450400000|2020-08-26 14:00:00|11815.4|11814.8|11816.9|11816.3|11818.2|11817.6|11810.9|11810.3|748
1598450700000|2020-08-26 14:05:00|11817|11816.4|11814.2|11813.6|11817.6|11817|11813|11812.4|647
1598451000000|2020-08-26 14:10:00|11814.1|11813.5|11813.1|11812.2|11815.6|11814.9|11809.2|11808.6|686
1598451300000|2020-08-26 14:15:00|11813|11812.5|11817.4|11816.8|11819.2|11818.4|11812.9|11812.3|604
1598451600000|2020-08-26 14:20:00|11817.5|11816.9|11817.1|11816.5|11819.3|11818.7|11816|11815.4|689
1598451900000|2020-08-26 14:25:00|11817.2|11816.6|11824.4|11823.8|11825.1|11824.5|11816.9|11816.3|749
1598452200000|2020-08-26 14:30:00|11824.3|11823.7|11823.4|11822.8|11828.2|11827.3|11818.9|11818.3|807
1598452500000|2020-08-26 14:35:00|11823.6|11822.7|11820.2|11819.6|11826.4|11825.8|11818.9|11818.3|699
1598452800000|2020-08-26 14:40:00|11820.1|11819.5|11819.4|11818.8|11822.2|11821.6|11817.9|11817.2|787
1598453100000|2020-08-26 14:45:00|11819.5|11818.9|11818.3|11817.7|11824.6|11824|11814.9|11814.2|677
1598453400000|2020-08-26 14:50:00|11818.4|11817.8|11815.1|11814.5|11819.2|11818.6|11812.6|11812|813
1598453700000|2020-08-26 14:55:00|11815|11814.4|11818.1|11817.5|11823.1|11822.5|11815|11814.3|957
1598454000000|2020-08-26 15:00:00|11818|11817.4|11816.5|11815.9|11820.2|11819.3|11814.3|11813.7|726
1598454300000|2020-08-26 15:05:00|11816.6|11816|11817.9|11817.3|11819.6|11819|11815.4|11814.8|594
1598454600000|2020-08-26 15:10:00|11817.8|11817.2|11816.8|11815.9|11818.2|11817.5|11812.8|11812.2|547
1598454900000|2020-08-26 15:15:00|11816.9|11816.3|11818.2|11817.6|11820.4|11819.5|11816|11815.3|655
1598455200000|2020-08-26 15:20:00|11818.4|11817.8|11818.7|11817.8|11821.7|11821|11818|11817.3|568
1598455500000|2020-08-26 15:25:00|11818.6|11817.7|11819.4|11818.8|11819.7|11819|11816|11815.4|643
1598455800000|2020-08-26 15:30:00|11819.2|11818.6|11818|11817.1|11821.6|11821|11817.5|11816.8|706
1598456100000|2020-08-26 15:35:00|11817.9|11817.4|11822.2|11821.6|11823.1|11822.5|11817.9|11817.1|564
1598456400000|2020-08-26 15:40:00|11822.4|11821.8|11827.2|11826.3|11827.6|11826.9|11822.1|11821.4|636
1598456700000|2020-08-26 15:45:00|11827.1|11826.2|11824.2|11823.6|11827.2|11826.6|11823.4|11822.8|564
1598457000000|2020-08-26 15:50:00|11824.1|11823.5|11815.2|11814.6|11824.5|11823.9|11814.5|11813.7|584
1598457300000|2020-08-26 15:55:00|11815.1|11814.3|11813|11812.4|11817.1|11816.2|11810.9|11810.3|623
1598457600000|2020-08-26 16:00:00|11813.3|11812.7|11816.4|11815.8|11817.3|11816.5|11812.6|11812|700
1598457900000|2020-08-26 16:05:00|11816.5|11815.9|11813.2|11812.6|11816.5|11815.9|11812.5|11811.9|547
1598458200000|2020-08-26 16:10:00|11813.1|11812.5|11818.5|11817.9|11818.5|11817.9|11812.6|11812|460
1598458500000|2020-08-26 16:15:00|11818.6|11817.7|11821.9|11821.3|11822.3|11821.7|11817.6|11816.9|628
1598458800000|2020-08-26 16:20:00|11821.6|11821|11826.6|11826|11826.9|11826.1|11821.5|11820.8|599
1598459100000|2020-08-26 16:25:00|11826.4|11825.8|11828.1|11827.2|11830.4|11829.8|11826.1|11825.5|548
1598459400000|2020-08-26 16:30:00|11828.2|11827.3|11832.5|11831.9|11833.4|11832.8|11827.8|11827.2|528
1598459700000|2020-08-26 16:35:00|11832.6|11832|11833.5|11832.9|11836|11835.4|11832.5|11831.9|399
1598460000000|2020-08-26 16:40:00|11833.4|11832.8|11833.1|11832.5|11833.6|11833|11831.8|11831.1|381
1598460300000|2020-08-26 16:45:00|11833|11832.4|11829.2|11828.6|11833.3|11832.7|11827.7|11827.1|457
1598460600000|2020-08-26 16:50:00|11829.1|11828.5|11830.5|11829.9|11834.4|11833.8|11829.1|11828.5|493
1598460900000|2020-08-26 16:55:00|11830.7|11830.1|11832.8|11832.2|11834.8|11834.1|11830.7|11830.1|530
1598461200000|2020-08-26 17:00:00|11833|11832.4|11835.3|11834.7|11836.7|11836|11833|11832.4|605
1598461500000|2020-08-26 17:05:00|11835.2|11834.6|11834.8|11834.2|11836.2|11835.5|11833.9|11833.3|324
1598461800000|2020-08-26 17:10:00|11834.9|11834.3|11836.4|11835.8|11837.2|11836.6|11834.5|11833.9|377
1598462100000|2020-08-26 17:15:00|11836.3|11835.7|11834.3|11833.4|11839.6|11839|11833.6|11833|477
1598462400000|2020-08-26 17:20:00|11834.2|11833.3|11830|11829.4|11835.6|11835|11829.9|11829.3|435
1598462700000|2020-08-26 17:25:00|11830.3|11829.7|11825.8|11825.2|11830.7|11830.1|11825.6|11824.9|411
1598463000000|2020-08-26 17:30:00|11826|11825.4|11825.9|11825.3|11827.2|11826.6|11824.6|11824|415
1598463300000|2020-08-26 17:35:00|11825.8|11825.2|11826.5|11825.9|11827.9|11827.3|11825.8|11825.2|347
1598463600000|2020-08-26 17:40:00|11826.4|11825.8|11828.3|11827.7|11830.2|11829.6|11826.3|11825.7|350
1598463900000|2020-08-26 17:45:00|11828.2|11827.6|11827|11826.1|11829.4|11828.8|11826.3|11825.7|323
1598464200000|2020-08-26 17:50:00|11826.9|11826|11825.1|11824.5|11827.4|11826.8|11823.5|11822.9|318
1598464500000|2020-08-26 17:55:00|11825.3|11824.7|11823.6|11823|11826.7|11826|11823.5|11822.8|386
1598464800000|2020-08-26 18:00:00|11823.5|11822.9|11825.3|11824.7|11825.4|11824.8|11822.4|11821.8|372
1598465100000|2020-08-26 18:05:00|11825.2|11824.6|11823.9|11823.3|11825.4|11824.8|11823.9|11823.1|271
1598465400000|2020-08-26 18:10:00|11824|11823.4|11822.7|11822.1|11825.1|11824.4|11821.9|11821.3|326
1598465700000|2020-08-26 18:15:00|11822.8|11822.2|11822.6|11822|11823.5|11822.9|11821.5|11820.9|234
1598466000000|2020-08-26 18:20:00|11822.5|11821.9|11823.7|11823.1|11824.1|11823.4|11822.5|11821.9|174
1598466300000|2020-08-26 18:25:00|11823.6|11823|11823.5|11822.9|11824.3|11823.7|11821.9|11821.3|268
1598466600000|2020-08-26 18:30:00|11823.4|11822.8|11822.5|11821.9|11825.5|11824.8|11822.4|11821.8|316
1598466900000|2020-08-26 18:35:00|11822.6|11822|11822.6|11822|11824|11823.4|11821.4|11820.8|314
1598467200000|2020-08-26 18:40:00|11822.7|11822.1|11817.6|11817|11823|11822.4|11817.4|11816.7|384
1598467500000|2020-08-26 18:45:00|11817.5|11816.9|11817.5|11816.9|11819|11818.3|11816|11815.4|532
1598467800000|2020-08-26 18:50:00|11817.4|11816.8|11816.8|11816.2|11819.2|11818.6|11816|11815.3|318
1598468100000|2020-08-26 18:55:00|11816.9|11816.3|11815.6|11815|11818.2|11817.6|11815.3|11814.7|461
1598468400000|2020-08-26 19:00:00|11815.7|11815.1|11817|11816.4|11818.8|11818.1|11815.4|11814.8|465
1598468700000|2020-08-26 19:05:00|11816.9|11816.3|11818.5|11817.9|11819|11818.3|11816.7|11816.1|304
1598469000000|2020-08-26 19:10:00|11818.6|11818|11819.2|11818.3|11819.2|11818.6|11816|11815.2|438
1598469300000|2020-08-26 19:15:00|11819.1|11818.2|11817|11816.4|11819.2|11818.3|11816.9|11816.1|435
1598469600000|2020-08-26 19:20:00|11817.1|11816.5|11817.8|11817.2|11820|11819.3|11816.7|11816|478
1598469900000|2020-08-26 19:25:00|11817.9|11817.3|11822.1|11821.2|11822.2|11821.5|11817.8|11817.2|377
1598470200000|2020-08-26 19:30:00|11821.9|11821.3|11822.3|11821.7|11823.1|11822.4|11821.5|11820.8|270
1598470500000|2020-08-26 19:35:00|11822.4|11821.8|11823.9|11823.3|11824.7|11823.9|11822.4|11821.7|407
1598470800000|2020-08-26 19:40:00|11823.8|11823.2|11822.2|11821.6|11823.9|11823.2|11821.7|11820.9|301
1598471100000|2020-08-26 19:45:00|11822.3|11821.7|11823.6|11823|11825.2|11824.6|11822.3|11821.7|450
1598471400000|2020-08-26 19:50:00|11823.7|11823.1|11824|11823.1|11824.6|11823.7|11822.8|11822.2|326
1598471700000|2020-08-26 19:55:00|11824.1|11823.2|11828.6|11828|11829.1|11828.5|11824|11823.2|375
1598472000000|2020-08-26 20:00:00|11828.5|11827.9|11828.2|11827.6|11828.9|11828.2|11826.7|11825.9|358
1598472300000|2020-08-26 20:05:00|11828.3|11827.7|11831.4|11830.5|11831.5|11830.6|11828.1|11827.5|271
1598472600000|2020-08-26 20:10:00|11831.3|11830.4|11826.7|11825.8|11831.3|11830.5|11826.6|11825.7|227
1598472900000|2020-08-26 20:15:00|11826.6|11826|11827.3|11826.7|11827.4|11826.7|11826|11825.3|173
1598473200000|2020-08-26 20:20:00|11827.2|11826.4|11828.9|11828.3|11830|11829.1|11826.5|11825.8|170
1598473500000|2020-08-26 20:25:00|11828.8|11828.2|11831.4|11830.8|11831.4|11830.8|11827.3|11826.4|292
1598473800000|2020-08-26 20:30:00|11831.5|11830.6|11831.8|11831.2|11832.6|11831.7|11829.3|11828.7|261
1598474100000|2020-08-26 20:35:00|11831.7|11831.1|11832.7|11831.8|11833|11832.4|11831.6|11830.7|239
1598474400000|2020-08-26 20:40:00|11832.6|11831.7|11830.9|11830|11832.9|11832|11830.6|11829.7|211
1598474700000|2020-08-26 20:45:00|11831.1|11830.2|11832.3|11831.4|11832.8|11831.9|11831.1|11830.2|173
1598475000000|2020-08-26 20:50:00|11832.2|11831.3|11830.3|11829.4|11832.8|11831.9|11830|11829.1|183
1598475300000|2020-08-26 20:55:00|11830.4|11829.5|11831|11829.6|11832|11830.8|11830.2|11828.9|303
1598475600000|2020-08-26 21:00:00|11832.6|11828.9|11833.6|11828.8|11834.6|11829.7|11832.5|11828|80
1598475900000|2020-08-26 21:05:00|11833.8|11828.1|11835.3|11830.2|11835.3|11830.7|11832.4|11827.5|163
1598476200000|2020-08-26 21:10:00|11834.4|11828.7|11833.3|11830|11836|11831.6|11832.8|11828.1|217
1598476500000|2020-08-26 21:15:00|11833.4|11830.1|11833.9|11829.9|11835.1|11830.8|11832.7|11829.6|181
1598476800000|2020-08-26 21:20:00|11833.7|11829.8|11834|11830.4|11834.6|11831|11832.3|11829.5|202
1598477100000|2020-08-26 21:25:00|11834.1|11829.7|11833|11830.4|11834.4|11831|11832.7|11829.7|217
1598477400000|2020-08-26 21:30:00|11832.7|11830.6|11833.4|11830.7|11834.4|11831|11832.5|11829.8|177
1598477700000|2020-08-26 21:35:00|11833.6|11830.5|11834.4|11829.3|11835.1|11831.2|11831.8|11828.8|258
1598478000000|2020-08-26 21:40:00|11834.5|11829.2|11833.2|11827.2|11834.7|11831.3|11832.5|11826.9|405
1598478300000|2020-08-26 21:45:00|11833.3|11827.3|11831.9|11827.9|11833.9|11829.8|11830.7|11826.9|368
1598478600000|2020-08-26 21:50:00|11832.2|11827.7|11833.4|11827.8|11834|11830.2|11830.7|11827|300
1598478900000|2020-08-26 21:55:00|11833.3|11827.9|11833.2|11827.5|11833.8|11828.7|11832.3|11826.5|193
1598479200000|2020-08-26 22:00:00|11833.1|11827.7|11833.7|11831.7|11834.2|11832.1|11833.1|11827.7|458
1598479500000|2020-08-26 22:05:00|11833.8|11831.5|11832.2|11831.3|11834|11831.8|11831.9|11830.7|299
1598479800000|2020-08-26 22:10:00|11832.3|11831|11832.5|11831.3|11833.1|11831.9|11832|11830.9|265
1598480100000|2020-08-26 22:15:00|11832.3|11831.4|11833.5|11832.6|11834.6|11833.7|11831.2|11830.2|211
1598480400000|2020-08-26 22:20:00|11833.6|11832.5|11834.5|11833.6|11834.6|11833.7|11831.8|11830.8|278
1598480700000|2020-08-26 22:25:00|11834.4|11833.5|11833.8|11832.7|11834.7|11833.8|11832.8|11831.9|109
1598481000000|2020-08-26 22:30:00|11833.7|11832.8|11834.6|11834|11835|11834.1|11833.4|11832.4|141
1598481300000|2020-08-26 22:35:00|11834.8|11833.9|11834.6|11833.7|11834.8|11833.9|11832.5|11831.6|173
1598481600000|2020-08-26 22:40:00|11834.7|11833.8|11837.5|11836.6|11837.7|11836.6|11834.7|11833.8|311
1598481900000|2020-08-26 22:45:00|11837.3|11836.4|11838.3|11837.4|11838.4|11837.5|11835.5|11834.6|518
1598482200000|2020-08-26 22:50:00|11838.4|11837.5|11838.8|11837.9|11838.9|11838|11836.5|11835.6|312
1598482500000|2020-08-26 22:55:00|11838.7|11837.8|11837.2|11836.3|11838.8|11837.9|11837|11836|267
1598482800000|2020-08-26 23:00:00|11837.4|11836.5|11839.5|11838.6|11839.6|11838.7|11837.1|11836.2|242
1598483100000|2020-08-26 23:05:00|11839.4|11838.5|11838|11837.1|11839.6|11838.7|11838|11837.1|188
1598483400000|2020-08-26 23:10:00|11838.1|11837.2|11836.7|11835.8|11839|11838.1|11836.6|11835.7|233
1598483700000|2020-08-26 23:15:00|11836.8|11835.9|11836.5|11835.6|11837.8|11836.9|11836.1|11835.2|232
1598484000000|2020-08-26 23:20:00|11836.4|11835.5|11835.5|11834.6|11837.6|11836.7|11835.4|11834.5|150
1598484300000|2020-08-26 23:25:00|11835.4|11834.5|11838|11837.1|11838.2|11837.1|11835.3|11834.4|220
1598484600000|2020-08-26 23:30:00|11837.9|11837|11838.9|11838|11839.1|11838|11837.4|11836.7|242
1598484900000|2020-08-26 23:35:00|11838.5|11837.9|11837.3|11836.4|11839.3|11838.4|11837|11836.3|324
1598485200000|2020-08-26 23:40:00|11837.2|11836.3|11838.6|11837.7|11838.6|11837.7|11837.2|11836.3|167
1598485500000|2020-08-26 23:45:00|11838.7|11837.8|11838.9|11838|11839|11838.1|11838|11837.2|163
1598485800000|2020-08-26 23:50:00|11838.8|11837.9|11840.1|11839.2|11841|11840.3|11838.1|11837.2|230
1598486100000|2020-08-26 23:55:00|11840.2|11839.3|11840.5|11839.9|11840.7|11840.1|11839|11838.1|263
1598486400000|2020-08-27 00:00:00|11840.8|11840.2|11843.1|11842.5|11844.5|11843.7|11840.1|11839.5|351
1598486700000|2020-08-27 00:05:00|11843|11842.4|11843.6|11842.7|11844.1|11843.3|11841|11840.2|356
1598487000000|2020-08-27 00:10:00|11843.7|11842.8|11843.4|11842.5|11843.8|11842.9|11841.8|11840.9|242
1598487300000|2020-08-27 00:15:00|11843.3|11842.4|11841.8|11840.9|11845.4|11844.8|11841.5|11840.6|268
1598487600000|2020-08-27 00:20:00|11841.7|11840.8|11840.3|11839.4|11842|11841.2|11839.5|11838.6|311
1598487900000|2020-08-27 00:25:00|11840.2|11839.3|11839.6|11838.7|11840.6|11839.8|11838.8|11838.1|220
1598488200000|2020-08-27 00:30:00|11839.7|11838.8|11838.5|11837.9|11840.4|11839.5|11838.3|11837.7|231
1598488500000|2020-08-27 00:35:00|11838.7|11838.1|11838|11837.1|11840.3|11839.7|11837.9|11837|215
1598488800000|2020-08-27 00:40:00|11837.9|11837|11838.3|11837.4|11839.3|11838.6|11837.4|11836.7|213
1598489100000|2020-08-27 00:45:00|11838.2|11837.3|11837.4|11836.5|11839|11838.1|11836.9|11836.1|246
1598489400000|2020-08-27 00:50:00|11837.3|11836.8|11838|11837.1|11839.8|11839.2|11837.1|11836.5|359
1598489700000|2020-08-27 00:55:00|11838.1|11837.2|11839.9|11839|11840.4|11839.6|11837.7|11836.8|373
1598490000000|2020-08-27 01:00:00|11840|11839.1|11847.4|11846.5|11847.7|11846.8|11840|11839.1|588
1598490300000|2020-08-27 01:05:00|11847.3|11846.4|11843.1|11842.2|11850.2|11849.6|11842.9|11842|702
1598490600000|2020-08-27 01:10:00|11843|11842.4|11839.8|11838.9|11843.2|11842.4|11839.2|11838.4|464
1598490900000|2020-08-27 01:15:00|11839.9|11839|11835.5|11834.6|11840|11839.1|11833.2|11832.3|592
1598491200000|2020-08-27 01:20:00|11835.4|11834.5|11835.2|11834.3|11835.9|11835.2|11833.9|11833|326
1598491500000|2020-08-27 01:25:00|11835.3|11834.4|11833.7|11832.8|11835.3|11834.4|11833.2|11832.5|299
1598491800000|2020-08-27 01:30:00|11833.6|11832.7|11835.4|11834.5|11838.7|11838|11832.9|11832.1|540
1598492100000|2020-08-27 01:35:00|11835.3|11834.4|11831.2|11830.3|11836|11835.3|11830.9|11830.2|495
1598492400000|2020-08-27 01:40:00|11831.3|11830.4|11831.5|11830.9|11832.7|11832|11830.8|11830.1|467
1598492700000|2020-08-27 01:45:00|11831.6|11831|11832.9|11832|11833.5|11832.7|11831.5|11830.9|358
1598493000000|2020-08-27 01:50:00|11833|11832.1|11829.6|11828.7|11834|11833.1|11829.1|11828.4|496
1598493300000|2020-08-27 01:55:00|11829.7|11828.8|11829.7|11828.8|11831.3|11830.5|11828.6|11828|396
1598493600000|2020-08-27 02:00:00|11829.8|11828.9|11830.7|11829.8|11831.7|11830.8|11828.8|11828|434
1598493900000|2020-08-27 02:05:00|11830.8|11829.9|11830.5|11829.6|11831.3|11830.4|11828.9|11828|306
1598494200000|2020-08-27 02:10:00|11830.6|11829.7|11832.5|11831.6|11833.1|11832.2|11829.3|11828.5|332
1598494500000|2020-08-27 02:15:00|11832.6|11831.7|11831.5|11830.9|11833.6|11832.7|11831.3|11830.5|359
1598494800000|2020-08-27 02:20:00|11831.6|11831|11829.5|11828.6|11831.6|11831|11828.9|11828.1|296
1598495100000|2020-08-27 02:25:00|11829.4|11828.5|11830.2|11829.6|11831|11830.1|11829.2|11828.4|227
1598495400000|2020-08-27 02:30:00|11830.3|11829.4|11829|11828.1|11830.7|11829.8|11828.5|11827.6|276
1598495700000|2020-08-27 02:35:00|11828.8|11827.9|11828.9|11828|11830.2|11829.6|11828.5|11827.6|281
1598496000000|2020-08-27 02:40:00|11828.5|11827.9|11829.9|11829|11831.6|11830.7|11828.1|11827.5|296
1598496300000|2020-08-27 02:45:00|11829.8|11828.9|11829.4|11828.5|11830.1|11829.3|11828.3|11827.5|290
1598496600000|2020-08-27 02:50:00|11829.3|11828.4|11827.3|11826.7|11829.3|11828.4|11826.1|11825.3|337
1598496900000|2020-08-27 02:55:00|11827.4|11826.8|11828.2|11827.6|11828.2|11827.6|11826.5|11825.7|265
1598497200000|2020-08-27 03:00:00|11828|11827.4|11826.3|11825.4|11828.3|11827.6|11825.9|11825.2|272
1598497500000|2020-08-27 03:05:00|11826|11825.3|11825.1|11824.5|11826.9|11826.2|11824.6|11824|293
1598497800000|2020-08-27 03:10:00|11825.4|11824.8|11827.5|11826.9|11828|11827.3|11825.3|11824.6|295
1598498100000|2020-08-27 03:15:00|11827.4|11826.8|11829.6|11828.7|11829.9|11829.3|11827.4|11826.8|287
1598498400000|2020-08-27 03:20:00|11829.5|11828.6|11829.4|11828.8|11830.6|11829.9|11829.3|11828.6|213
1598498700000|2020-08-27 03:25:00|11829.6|11828.7|11830.6|11829.7|11830.9|11830.2|11829.4|11828.6|221
1598499000000|2020-08-27 03:30:00|11830.5|11829.6|11831.2|11830.3|11831.5|11830.7|11829.4|11828.7|228
1598499300000|2020-08-27 03:35:00|11831.1|11830.2|11832.2|11831.3|11832.3|11831.6|11831|11830.1|229
1598499600000|2020-08-27 03:40:00|11832|11831.4|11833.3|11832.4|11833.5|11832.8|11832|11831.4|325
1598499900000|2020-08-27 03:45:00|11833.2|11832.3|11834.1|11833.5|11834.5|11833.9|11832.6|11832|201
1598500200000|2020-08-27 03:50:00|11834.2|11833.6|11834|11833.1|11834.6|11833.9|11833|11832.4|288
1598500500000|2020-08-27 03:55:00|11833.9|11833|11834|11833.4|11834.5|11833.9|11833|11832.4|161
1598500800000|2020-08-27 04:00:00|11834.1|11833.5|11833.9|11833|11834.5|11833.8|11833.3|11832.5|221
1598501100000|2020-08-27 04:05:00|11833.8|11832.9|11831.8|11831.2|11833.8|11832.9|11831.8|11831|122
1598501400000|2020-08-27 04:10:00|11832|11831.1|11833.3|11832.7|11833.4|11832.8|11831.5|11830.7|153
1598501700000|2020-08-27 04:15:00|11833.4|11832.8|11832.9|11832.3|11833.5|11832.9|11832.8|11832.2|110
1598502000000|2020-08-27 04:20:00|11833|11832.4|11834.4|11833.5|11834.6|11833.9|11832.6|11831.7|149
1598502300000|2020-08-27 04:25:00|11834.3|11833.4|11834|11833.4|11834.3|11833.7|11833.9|11833.2|104
1598502600000|2020-08-27 04:30:00|11834.1|11833.5|11835.3|11834.7|11836.3|11835.7|11834|11833.4|305
1598502900000|2020-08-27 04:35:00|11835.2|11834.6|11835.2|11834.6|11835.8|11835.2|11834.7|11834.1|134
1598503200000|2020-08-27 04:40:00|11835.1|11834.5|11835|11834.1|11835.4|11834.8|11834.6|11834|126
1598503500000|2020-08-27 04:45:00|11834.9|11834|11835.2|11834.6|11835.8|11835.2|11833.8|11833.2|179
1598503800000|2020-08-27 04:50:00|11835.3|11834.7|11832.9|11832.3|11835.3|11834.7|11832.8|11832|213
1598504100000|2020-08-27 04:55:00|11833.1|11832.5|11833.3|11832.4|11834.5|11833.8|11832.8|11832|214
1598504400000|2020-08-27 05:00:00|11833.4|11832.5|11832|11831.4|11833.5|11832.6|11830.7|11830|266
1598504700000|2020-08-27 05:05:00|11832.1|11831.5|11830.3|11829.7|11832.1|11831.5|11830.2|11829.6|284
1598505000000|2020-08-27 05:10:00|11830.5|11829.6|11829.2|11828.6|11830.5|11829.6|11828.1|11827.4|319
1598505300000|2020-08-27 05:15:00|11829.1|11828.5|11829.2|11828.6|11830.7|11830.1|11828.6|11828|260
1598505600000|2020-08-27 05:20:00|11829.3|11828.4|11832.9|11832|11833|11832.3|11828.2|11827.6|172
1598505900000|2020-08-27 05:25:00|11832.8|11832.2|11831.9|11831.3|11833.3|11832.7|11831.6|11830.9|235
1598506200000|2020-08-27 05:30:00|11831.6|11831|11826.1|11825.5|11831.6|11831|11826.1|11825.5|449
1598506500000|2020-08-27 05:35:00|11826.3|11825.7|11827.5|11826.6|11827.7|11827.1|11826.3|11825.7|244
1598506800000|2020-08-27 05:40:00|11827.4|11826.5|11826.9|11826.3|11827.7|11827|11826.6|11825.9|233
1598507100000|2020-08-27 05:45:00|11827|11826.4|11826.5|11825.6|11827.2|11826.6|11824.6|11823.9|289
1598507400000|2020-08-27 05:50:00|11826.4|11825.8|11826.3|11825.4|11829.2|11828.6|11825.9|11825.3|357
1598507700000|2020-08-27 05:55:00|11826.1|11825.5|11831.7|11830.8|11831.7|11831|11826.1|11825.5|498
1598508000000|2020-08-27 06:00:00|11831.5|11831.1|11829|11828.4|11833.2|11832.4|11828.9|11828.3|511
1598508300000|2020-08-27 06:05:00|11828.9|11828.3|11828.5|11827.6|11830.6|11829.8|11827.1|11826.4|435
1598508600000|2020-08-27 06:10:00|11828.3|11827.7|11828.5|11827.9|11830.2|11829.6|11826.9|11826.1|359
1598508900000|2020-08-27 06:15:00|11828.4|11827.8|11828.1|11827.5|11829.4|11828.8|11826.4|11825.8|367
1598509200000|2020-08-27 06:20:00|11828.2|11827.6|11827.9|11827|11828.9|11828.3|11825.2|11824.6|313
1598509500000|2020-08-27 06:25:00|11827.6|11826.9|11829.7|11829.1|11831.5|11830.9|11827.4|11826.8|429
1598509800000|2020-08-27 06:30:00|11829.9|11829|11826.5|11825.9|11830.1|11829.4|11824.4|11823.7|393
1598510100000|2020-08-27 06:35:00|11826.6|11826|11830.5|11829.9|11830.6|11830|11825.8|11825.2|434
1598510400000|2020-08-27 06:40:00|11830.6|11830|11829.4|11828.8|11833.1|11832.5|11829.2|11828.6|386
1598510700000|2020-08-27 06:45:00|11829.3|11828.7|11834.4|11833.8|11834.9|11834.3|11827.9|11827.3|528
1598511000000|2020-08-27 06:50:00|11834.5|11833.9|11837.7|11836.8|11840|11839.3|11834.1|11833.5|617
1598511300000|2020-08-27 06:55:00|11837.2|11836.6|11831.2|11830.6|11837.3|11836.7|11831.1|11830.5|564
1598511600000|2020-08-27 07:00:00|11831.4|11830.8|11828|11827.1|11837.7|11837.1|11827.1|11826.4|674
1598511900000|2020-08-27 07:05:00|11827.9|11827.3|11823.3|11822.4|11829.3|11828.7|11821.7|11820.8|836
1598512200000|2020-08-27 07:10:00|11823.2|11822.6|11827.8|11827.2|11828.2|11827.5|11822.9|11822.2|671
1598512500000|2020-08-27 07:15:00|11828.2|11827.3|11819|11818.4|11829.5|11828.8|11816.9|11816.3|834
1598512800000|2020-08-27 07:20:00|11818.9|11818.3|11823.4|11822.8|11824.3|11823.6|11818.9|11818.2|696
1598513100000|2020-08-27 07:25:00|11823.3|11822.7|11823.5|11822.6|11827|11826.4|11821.8|11821.1|685
1598513400000|2020-08-27 07:30:00|11823.3|11822.7|11824.6|11824|11825.8|11825.1|11820.3|11819.7|634
1598513700000|2020-08-27 07:35:00|11824.9|11824.3|11831.9|11831.3|11833.7|11833|11824.8|11824.1|534
1598514000000|2020-08-27 07:40:00|11831.8|11831.2|11831.9|11831.3|11834.9|11834.3|11828.9|11828.3|684
1598514300000|2020-08-27 07:45:00|11831.8|11831.2|11838.2|11837.6|11838.3|11837.7|11830.5|11829.9|759
1598514600000|2020-08-27 07:50:00|11838.3|11837.7|11838.7|11838.1|11840.4|11839.8|11837.2|11836.4|658
1598514900000|2020-08-27 07:55:00|11838.6|11838|11834.9|11834|11838.7|11838.1|11833.7|11833.1|530
1598515200000|2020-08-27 08:00:00|11835|11834.1|11830.8|11830.2|11835.8|11835.1|11830.2|11829.3|580
1598515500000|2020-08-27 08:05:00|11830.7|11830.1|11834.7|11834.1|11836.8|11835.9|11828.6|11828|717
1598515800000|2020-08-27 08:10:00|11835.2|11834.3|11833.7|11832.8|11836.3|11835.6|11831.8|11831.2|684
1598516100000|2020-08-27 08:15:00|11833.6|11832.7|11833.3|11832.7|11834.3|11833.7|11831.4|11830.8|526
1598516400000|2020-08-27 08:20:00|11833.1|11832.5|11830.9|11830.3|11834.1|11833.5|11829.4|11828.7|610
1598516700000|2020-08-27 08:25:00|11831|11830.4|11838.1|11837.2|11838.6|11838|11828.3|11827.6|787
1598517000000|2020-08-27 08:30:00|11838|11837.4|11835.9|11835|11838.2|11837.5|11832.4|11831.8|774
1598517300000|2020-08-27 08:35:00|11836|11835.1|11838.4|11837.5|11838.7|11838|11834.7|11833.9|750
1598517600000|2020-08-27 08:40:00|11838|11837.1|11836|11835.1|11839.2|11838.6|11834.8|11833.9|525
1598517900000|2020-08-27 08:45:00|11836.3|11835.4|11839.4|11838.8|11839.5|11838.9|11836|11835.1|472
1598518200000|2020-08-27 08:50:00|11839.5|11838.9|11834.5|11833.9|11839.5|11838.9|11833.1|11832.5|626
1598518500000|2020-08-27 08:55:00|11834.4|11833.8|11834.4|11833.8|11837|11836.4|11832.9|11832|586
1598518800000|2020-08-27 09:00:00|11834.5|11833.9|11836.4|11835.8|11840.4|11839.8|11834.2|11833.6|611
1598519100000|2020-08-27 09:05:00|11836.5|11835.6|11836.5|11835.9|11837.4|11836.8|11833|11832.4|509
1598519400000|2020-08-27 09:10:00|11836.7|11835.8|11837.2|11836.6|11840.9|11840.3|11835.6|11834.9|501
1598519700000|2020-08-27 09:15:00|11837.1|11836.5|11830.1|11829.2|11837.2|11836.6|11829.9|11829.2|561
1598520000000|2020-08-27 09:20:00|11829.9|11829.3|11830.5|11829.6|11832.1|11831.4|11828.4|11827.8|570
1598520300000|2020-08-27 09:25:00|11830.4|11829.5|11832.4|11831.8|11833|11832.4|11828.9|11828.3|453
1598520600000|2020-08-27 09:30:00|11832.3|11831.7|11830.6|11830|11833.1|11832.3|11828.2|11827.6|543
1598520900000|2020-08-27 09:35:00|11830.5|11829.9|11831.3|11830.4|11833.4|11832.8|11829.7|11829.1|517
1598521200000|2020-08-27 09:40:00|11831.4|11830.5|11828.8|11828.2|11831.4|11830.5|11828.1|11827.5|385
1598521500000|2020-08-27 09:45:00|11828.7|11828.1|11823.7|11823.1|11828.7|11828.1|11822|11821.4|544
1598521800000|2020-08-27 09:50:00|11823.6|11823|11824.1|11823.5|11826.3|11825.7|11823.4|11822.7|375
1598522100000|2020-08-27 09:55:00|11824|11823.4|11825.5|11824.9|11826.4|11825.7|11823.8|11823.1|372
1598522400000|2020-08-27 10:00:00|11825.7|11824.8|11821.4|11820.8|11825.7|11825.1|11820.7|11820.1|527
1598522700000|2020-08-27 10:05:00|11821.3|11820.7|11822.3|11821.7|11822.8|11822.2|11820.9|11820.2|429
1598523000000|2020-08-27 10:10:00|11822.2|11821.6|11825|11824.4|11825.5|11824.9|11822|11821.4|288
1598523300000|2020-08-27 10:15:00|11825.1|11824.5|11822|11821.4|11826.2|11825.5|11822|11821.4|469
1598523600000|2020-08-27 10:20:00|11822.3|11821.7|11826.1|11825.2|11826.1|11825.5|11821.8|11821.2|460
1598523900000|2020-08-27 10:25:00|11826|11825.1|11823.9|11823.3|11826.3|11825.7|11821.9|11821.3|386
1598524200000|2020-08-27 10:30:00|11823.8|11823.2|11815.9|11815.3|11824.5|11823.9|11814.4|11813.5|561
1598524500000|2020-08-27 10:35:00|11816|11815.4|11811.7|11810.8|11816.4|11815.8|11809.7|11809.1|720
1598524800000|2020-08-27 10:40:00|11811.2|11810.6|11806.8|11806.2|11812.3|11811.6|11806.7|11806.1|606
1598525100000|2020-08-27 10:45:00|11806.7|11806.1|11806.4|11805.8|11808|11807.4|11805.6|11805|565
1598525400000|2020-08-27 10:50:00|11806.3|11805.7|11805.3|11804.7|11807.3|11806.7|11805.1|11804.5|405
1598525700000|2020-08-27 10:55:00|11805.2|11804.6|11806.1|11805.5|11808|11807.4|11802.2|11801.6|597
1598526000000|2020-08-27 11:00:00|11806|11805.4|11798.5|11797.9|11806|11805.4|11797.5|11796.9|744
1598526300000|2020-08-27 11:05:00|11798.4|11797.8|11803.2|11802.6|11803.8|11803.2|11794.5|11793.8|765
1598526600000|2020-08-27 11:10:00|11803.3|11802.7|11804.3|11803.7|11804.7|11804|11797|11796.4|772
1598526900000|2020-08-27 11:15:00|11804.4|11803.8|11800.4|11799.5|11804.7|11804|11796.3|11795.7|634
1598527200000|2020-08-27 11:20:00|11800.3|11799.4|11805.3|11804.7|11805.8|11804.9|11799|11798.4|699
1598527500000|2020-08-27 11:25:00|11804.9|11804.3|11808.6|11808|11809|11808.2|11804.4|11803.8|662
1598527800000|2020-08-27 11:30:00|11808.5|11807.9|11812|11811.4|11813.2|11812.6|11807|11806.3|562
1598528100000|2020-08-27 11:35:00|11811.7|11811.1|11811.6|11811|11812.7|11812.1|11808.8|11808.2|394
1598528400000|2020-08-27 11:40:00|11811.7|11811.1|11812.9|11812.3|11814.7|11814.1|11810.8|11810.2|465
1598528700000|2020-08-27 11:45:00|11813|11812.4|11817.6|11817|11817.8|11817.2|11812.2|11811.6|460
1598529000000|2020-08-27 11:50:00|11817.2|11816.6|11814.6|11814|11818.1|11817.5|11813.5|11812.9|351
1598529300000|2020-08-27 11:55:00|11814.7|11814.1|11813.4|11812.8|11819.1|11818.5|11811.5|11810.7|574
1598529600000|2020-08-27 12:00:00|11813.6|11813|11805.8|11804.9|11816.1|11815.4|11805.6|11804.9|592
1598529900000|2020-08-27 12:05:00|11805.7|11805.2|11808.2|11807.6|11809.4|11808.8|11805.5|11804.9|511
1598530200000|2020-08-27 12:10:00|11808.1|11807.5|11805.9|11805|11809.3|11808.7|11802.9|11802.2|598
1598530500000|2020-08-27 12:15:00|11805.6|11804.8|11803.1|11802.5|11807.7|11807.1|11801.9|11801.1|598
1598530800000|2020-08-27 12:20:00|11803|11802.4|11806.6|11806|11806.8|11806.1|11799.7|11798.8|678
1598531100000|2020-08-27 12:25:00|11806.7|11805.8|11811.9|11808.5|11811.9|11809.7|11806|11805.4|672
1598531400000|2020-08-27 12:30:00|11811.2|11809|11807.7|11806.8|11811.8|11810.9|11805.5|11804.6|814
1598531700000|2020-08-27 12:35:00|11807.9|11807|11811.1|11810.2|11814|11813.3|11807.9|11807|690
1598532000000|2020-08-27 12:40:00|11810.5|11809.6|11813|11812.4|11813.2|11812.5|11809.4|11808.6|595
1598532300000|2020-08-27 12:45:00|11812.9|11812.3|11832.8|11831.9|11839.4|11838.1|11812.4|11811.8|1173
1598532600000|2020-08-27 12:50:00|11832.9|11832|11834.8|11834.2|11838.5|11837.6|11830.5|11829.6|1128
1598532900000|2020-08-27 12:55:00|11834.7|11834.1|11833.3|11832.4|11839.7|11838.8|11830.7|11830.1|1055
1598533200000|2020-08-27 13:00:00|11833.4|11832.8|11836.1|11835.2|11837.5|11836.6|11833|11832.1|942
1598533500000|2020-08-27 13:05:00|11835.9|11835|11837.3|11836.4|11876|11874.4|11827.9|11825.3|1892
1598533800000|2020-08-27 13:10:00|11838|11835.9|11865.8|11864.5|11867|11865|11836.3|11833|2338
1598534100000|2020-08-27 13:15:00|11866.3|11865|11886.9|11886|11886.9|11886|11865.3|11864.1|2291
1598534400000|2020-08-27 13:20:00|11886.7|11885.9|11880.7|11879.8|11902.3|11901.3|11880.6|11879.4|2099
1598534700000|2020-08-27 13:25:00|11880.8|11879.9|11875.4|11874.3|11883.4|11882.5|11866.1|11864.9|2045
1598535000000|2020-08-27 13:30:00|11875.2|11875|11842.9|11842|11881|11880.1|11841.9|11841|2008
1598535300000|2020-08-27 13:35:00|11842.8|11841.9|11822.4|11821.5|11851.7|11850.8|11812.7|11811.3|1987
1598535600000|2020-08-27 13:40:00|11822.9|11822|11816|11815.1|11826.8|11825.9|11803.1|11802.2|1851
1598535900000|2020-08-27 13:45:00|11816.1|11815.2|11803.8|11802.9|11816.9|11816|11787.7|11786.8|1906
1598536200000|2020-08-27 13:50:00|11803.7|11802.8|11812.5|11811.6|11816.1|11815.2|11796.7|11795.8|1769
1598536500000|2020-08-27 13:55:00|11812.6|11811.7|11804.3|11803.5|11815.9|11815|11792.7|11791.8|1780
1598536800000|2020-08-27 14:00:00|11804.5|11803.3|11787.4|11786.5|11804.6|11803.4|11785.1|11784.2|1947
1598537100000|2020-08-27 14:05:00|11787.2|11786.3|11769.4|11768.5|11789.3|11788.4|11768.3|11767.4|1855
1598537400000|2020-08-27 14:10:00|11769.6|11768.7|11771.4|11770.5|11773.9|11773|11762.9|11762|1610
1598537700000|2020-08-27 14:15:00|11770.9|11770|11783.6|11783|11788.4|11787.5|11764.7|11763.8|1669
1598538000000|2020-08-27 14:20:00|11783.9|11782.9|11791.3|11790.4|11792.4|11791.5|11781.1|11780.3|1433
1598538300000|2020-08-27 14:25:00|11791.4|11790.5|11797.4|11796.5|11810.4|11809|11789.7|11788.8|1687
1598538600000|2020-08-27 14:30:00|11797.5|11796.6|11799.2|11798.3|11805.2|11804.3|11786.7|11785.8|1404
1598538900000|2020-08-27 14:35:00|11798.8|11798.2|11795|11794.1|11802.2|11801.6|11795|11794.1|1120
1598539200000|2020-08-27 14:40:00|11794.8|11793.9|11793.3|11792.4|11800.2|11799.6|11787.1|11786.2|1242
1598539500000|2020-08-27 14:45:00|11793.2|11792.3|11777.5|11776.6|11793.6|11792.7|11774.8|11774|1391
1598539800000|2020-08-27 14:50:00|11777.6|11776.9|11784.6|11783.7|11787.8|11786.9|11772.4|11771.5|1423
1598540100000|2020-08-27 14:55:00|11784.5|11784|11789.1|11788.2|11792.1|11791.5|11778.2|11777.3|1472
1598540400000|2020-08-27 15:00:00|11789|11788.1|11793.9|11793.3|11796.1|11795.2|11787.8|11786.9|1283
1598540700000|2020-08-27 15:05:00|11794|11793.4|11792|11791.1|11797.7|11797|11788.9|11788.1|1018
1598541000000|2020-08-27 15:10:00|11792.1|11791.2|11785.5|11784.9|11794|11793.3|11784.5|11783.7|906
1598541300000|2020-08-27 15:15:00|11785.7|11785.1|11787.3|11786.4|11787.8|11787.1|11780|11779.2|932
1598541600000|2020-08-27 15:20:00|11786.8|11786.2|11796.6|11796|11796.8|11796.1|11785.2|11784.3|978
1598541900000|2020-08-27 15:25:00|11796.4|11795.8|11798.8|11798.2|11802.8|11802.1|11796.1|11795.2|1085
1598542200000|2020-08-27 15:30:00|11798.7|11798.1|11799.9|11799|11801.4|11800.8|11795.2|11794.6|1037
1598542500000|2020-08-27 15:35:00|11799.8|11799.2|11814.8|11813.9|11815.2|11814.5|11799.2|11798.6|1117
1598542800000|2020-08-27 15:40:00|11814.7|11813.8|11826|11825.4|11826.1|11825.5|11814.2|11813.5|1123
1598543100000|2020-08-27 15:45:00|11825.9|11825.3|11825.3|11824.4|11830.3|11829.6|11822.5|11821.7|1157
1598543400000|2020-08-27 15:50:00|11825.1|11824.5|11828.4|11827.8|11828.7|11828.1|11820.4|11819.7|1001
1598543700000|2020-08-27 15:55:00|11828.3|11827.7|11823.5|11822.6|11830.2|11829.6|11821.4|11820.5|993
1598544000000|2020-08-27 16:00:00|11823.7|11823.1|11823|11822.4|11824.2|11823.6|11818.6|11817.9|904
1598544300000|2020-08-27 16:05:00|11823.1|11822.5|11827.9|11827|11830.4|11829.6|11822.8|11821.9|833
1598544600000|2020-08-27 16:10:00|11827.7|11826.8|11825.8|11825.2|11833.1|11832.2|11822.8|11821.9|837
1598544900000|2020-08-27 16:15:00|11826|11825.1|11827.7|11826.8|11832.9|11832|11825.5|11824.6|1041
1598545200000|2020-08-27 16:20:00|11827.6|11826.7|11825.8|11825.2|11830.2|11829.6|11821.6|11820.9|1030
1598545500000|2020-08-27 16:25:00|11825.7|11825.1|11819.1|11818.2|11828.2|11827.6|11818.8|11818|942
1598545800000|2020-08-27 16:30:00|11819.2|11818.3|11823.4|11822.5|11824.6|11823.7|11816.7|11815.4|931
1598546100000|2020-08-27 16:35:00|11822.9|11822.3|11823|11822.4|11824.7|11823.8|11817.7|11817|950
1598546400000|2020-08-27 16:40:00|11822.9|11822.3|11814.3|11813.4|11824|11823.2|11812.9|11812|942
1598546700000|2020-08-27 16:45:00|11814.2|11813.3|11805.7|11804.8|11816.2|11815.3|11805.3|11804.6|1074
1598547000000|2020-08-27 16:50:00|11805.6|11805|11798.4|11797.8|11806.5|11805.9|11796.2|11795.6|1050
1598547300000|2020-08-27 16:55:00|11798.5|11797.9|11797.9|11797|11803.3|11802.5|11796|11795.4|1009
1598547600000|2020-08-27 17:00:00|11797.8|11797.2|11800.9|11800.3|11803.1|11802.3|11793.5|11792.6|1065
1598547900000|2020-08-27 17:05:00|11801.2|11800|11806.5|11805.9|11807.9|11807.2|11799.2|11798.4|846
1598548200000|2020-08-27 17:10:00|11806.9|11806.3|11809.4|11808.5|11810.7|11810|11806.9|11806.1|750
1598548500000|2020-08-27 17:15:00|11809.1|11808.6|11809.3|11808.4|11813.4|11812.6|11807.8|11807|955
1598548800000|2020-08-27 17:20:00|11809.2|11808.3|11810.9|11810.3|11813.4|11812.5|11808.9|11808|786
1598549100000|2020-08-27 17:25:00|11811|11810.4|11810.9|11810.3|11811.6|11811|11808.8|11808|703
1598549400000|2020-08-27 17:30:00|11811.2|11810.6|11815.9|11815.3|11816|11815.3|11810.8|11810|637
1598549700000|2020-08-27 17:35:00|11816.1|11815.5|11817.8|11817.2|11818.1|11817.4|11815.2|11814.6|596
1598550000000|2020-08-27 17:40:00|11817.7|11817.1|11818.1|11817.2|11820|11819.3|11814.8|11814.2|689
1598550300000|2020-08-27 17:45:00|11818|11817.1|11827.2|11826.3|11827.9|11827|11817.8|11817.1|797
1598550600000|2020-08-27 17:50:00|11827.1|11826.5|11815.4|11814.5|11828.2|11827.4|11812.9|11812.3|698
1598550900000|2020-08-27 17:55:00|11815.3|11814.4|11823.1|11822.5|11825.2|11824.3|11815.3|11814.4|858
1598551200000|2020-08-27 18:00:00|11823|11822.4|11828.8|11827.9|11829.9|11829|11822.5|11821.6|748
1598551500000|2020-08-27 18:05:00|11828.9|11828|11828.8|11828.2|11830.6|11829.8|11827.3|11826.6|771
1598551800000|2020-08-27 18:10:00|11828.9|11828.3|11828.1|11827.5|11835.4|11834.6|11827.9|11827.1|834
1598552100000|2020-08-27 18:15:00|11828.2|11827.6|11825.8|11825.2|11828.4|11827.7|11824.7|11824|727
1598552400000|2020-08-27 18:20:00|11825.9|11825.3|11825.4|11824.8|11828.3|11827.4|11825.1|11824.5|678
1598552700000|2020-08-27 18:25:00|11825.3|11824.7|11827.8|11827.2|11828.4|11827.7|11824.1|11823.3|659
1598553000000|2020-08-27 18:30:00|11827.7|11827.1|11824.9|11824|11828.4|11827.8|11823.9|11823.2|611
1598553300000|2020-08-27 18:35:00|11825|11824.1|11827.9|11827|11829.9|11829.1|11824.8|11824.1|583
1598553600000|2020-08-27 18:40:00|11827.6|11826.9|11823.9|11823.3|11828|11827.3|11823.8|11823.1|454
1598553900000|2020-08-27 18:45:00|11824.1|11823.5|11824.2|11823.6|11826.1|11825.3|11823.5|11822.9|535
1598554200000|2020-08-27 18:50:00|11824.3|11823.7|11823.2|11822.6|11826.2|11825.5|11822.8|11821.9|497
1598554500000|2020-08-27 18:55:00|11823.3|11822.7|11822.9|11822|11826.2|11825.4|11822.9|11822|554
1598554800000|2020-08-27 19:00:00|11822.6|11821.8|11827.3|11826.7|11828.1|11827.4|11821.5|11820.7|690
1598555100000|2020-08-27 19:05:00|11827.1|11826.5|11825.2|11824.3|11827.6|11827|11824.1|11823.4|646
1598555400000|2020-08-27 19:10:00|11825.4|11824.5|11824.6|11823.7|11827|11826.3|11824.1|11823.4|538
1598555700000|2020-08-27 19:15:00|11824.5|11823.6|11823.8|11823.2|11826.3|11825.7|11823.2|11822.6|569
1598556000000|2020-08-27 19:20:00|11823.7|11823.1|11824.4|11823.5|11826|11825.3|11823.7|11823|372
1598556300000|2020-08-27 19:25:00|11824.3|11823.4|11823|11822.4|11824.8|11824.1|11822.4|11821.5|385
1598556600000|2020-08-27 19:30:00|11823.2|11822.6|11824.7|11824.1|11825.1|11824.5|11822.3|11821.6|449
1598556900000|2020-08-27 19:35:00|11824.6|11824|11823.7|11823.1|11826.4|11825.6|11821.7|11821|455
1598557200000|2020-08-27 19:40:00|11823.6|11823|11822.7|11822.1|11824.8|11824.2|11822.5|11821.9|456
1598557500000|2020-08-27 19:45:00|11822.8|11822.2|11822.4|11821.8|11825.2|11824.6|11822.3|11821.7|469
1598557800000|2020-08-27 19:50:00|11822.2|11821.6|11820.3|11819.7|11822.4|11821.8|11819.2|11818.4|474
1598558100000|2020-08-27 19:55:00|11820.5|11819.9|11819.5|11818.9|11821.5|11820.8|11818.5|11817.8|546
1598558400000|2020-08-27 20:00:00|11819.4|11818.8|11820.1|11819.5|11820.7|11820|11818.4|11817.8|373
1598558700000|2020-08-27 20:05:00|11820|11819.4|11823.5|11822.6|11823.9|11823|11820|11819.4|246
1598559000000|2020-08-27 20:10:00|11823.1|11822.5|11823.1|11822.2|11823.8|11823|11822.4|11821.5|135
1598559300000|2020-08-27 20:15:00|11823.2|11822.3|11823.7|11822.8|11823.7|11822.8|11821.6|11820.7|120
1598559600000|2020-08-27 20:20:00|11823.6|11822.7|11823.5|11822.6|11824.4|11823.6|11823|11822.1|118
1598559900000|2020-08-27 20:25:00|11823.1|11822.5|11822.3|11821.4|11823.6|11822.7|11822.1|11821.3|120
1598560200000|2020-08-27 20:30:00|11822|11821.3|11822.7|11822.1|11823.6|11822.8|11821.9|11821.2|170
1598560500000|2020-08-27 20:35:00|11822.6|11822|11823.1|11822.2|11823.2|11822.3|11821.9|11821.2|156
1598560800000|2020-08-27 20:40:00|11823.2|11822.3|11823.2|11822.3|11823.6|11822.9|11822.4|11821.7|167
1598561100000|2020-08-27 20:45:00|11823.3|11822.4|11822.5|11821.6|11823.8|11822.8|11820.8|11819.9|204
1598561400000|2020-08-27 20:50:00|11822.2|11821.3|11822.5|11821.6|11823|11822.1|11821.5|11820.6|114
1598561700000|2020-08-27 20:55:00|11822.6|11821.7|11822.8|11821.5|11823.2|11821.9|11821.6|11820.5|268
1598562000000|2020-08-27 21:00:00|11822.6|11821.4|11823.3|11819.3|11823.9|11821.7|11821.4|11818|52
1598562300000|2020-08-27 21:05:00|11823.5|11817.7|11824|11818.7|11824|11820.1|11822.5|11817.3|147
1598562600000|2020-08-27 21:10:00|11823.6|11818.4|11822.4|11816.4|11824|11818.9|11822.1|11816.1|198
1598562900000|2020-08-27 21:15:00|11822.9|11816.9|11822.4|11816.4|11824.2|11819|11822|11816|171
1598563200000|2020-08-27 21:20:00|11822.5|11816.5|11823|11817.5|11824.2|11820.2|11821.6|11816|145
1598563500000|2020-08-27 21:25:00|11823.3|11817.7|11822.9|11820.1|11824.9|11820.2|11821.8|11817.4|152
1598563800000|2020-08-27 21:30:00|11822.4|11820|11822.2|11818.3|11824|11820|11822.1|11817.3|423
1598564100000|2020-08-27 21:35:00|11822.3|11818.1|11823.1|11817.7|11823.6|11819.6|11820.9|11817.2|539
1598564400000|2020-08-27 21:40:00|11823|11817.9|11822.5|11817.4|11823.2|11818.6|11822.3|11816.8|298
1598564700000|2020-08-27 21:45:00|11822.6|11817.3|11822.9|11817.6|11823.7|11818.4|11822.3|11816.8|542
1598565000000|2020-08-27 21:50:00|11822.8|11817.7|11822.7|11817.9|11823.4|11818.5|11822.2|11817.4|470
1598565300000|2020-08-27 21:55:00|11822.8|11817.8|11822.8|11817.6|11824.1|11819.9|11822.2|11817.3|327
1598565600000|2020-08-27 22:00:00|11823|11817.9|11823.8|11822.2|11824.9|11823.3|11822.4|11817.1|664
1598565900000|2020-08-27 22:05:00|11823.7|11822.3|11824.2|11823.1|11825.2|11823.9|11823.3|11821.9|255
1598566200000|2020-08-27 22:10:00|11824.1|11822.9|11825.1|11823.9|11825.4|11824.4|11824|11822.9|211
1598566500000|2020-08-27 22:15:00|11825.2|11823.8|11823.3|11822.4|11825.3|11824.1|11823.2|11822.1|175
1598566800000|2020-08-27 22:20:00|11823.5|11822.3|11824.6|11823.5|11824.9|11823.7|11823.2|11822.2|239
1598567100000|2020-08-27 22:25:00|11824.8|11823.4|11823.8|11822.9|11824.8|11823.7|11822.9|11821.6|259
1598567400000|2020-08-27 22:30:00|11824.1|11822.6|11823.5|11822.3|11824.6|11823.2|11822.8|11821.8|246
1598567700000|2020-08-27 22:35:00|11823.1|11822.2|11822.5|11821.6|11823.2|11822.2|11821.6|11820.4|372
1598568000000|2020-08-27 22:40:00|11822.7|11821.5|11820.2|11819.3|11822.9|11821.7|11820.1|11818.8|339
1598568300000|2020-08-27 22:45:00|11820.3|11819.1|11820.1|11819.2|11821.3|11820|11819.5|11818.6|225
1598568600000|2020-08-27 22:50:00|11820|11819.1|11819.5|11818.6|11820.4|11819.4|11819.1|11818|187
1598568900000|2020-08-27 22:55:00|11819.6|11818.7|11819.1|11818.2|11820.8|11819.8|11818.9|11817.9|234
1598569200000|2020-08-27 23:00:00|11819.2|11818.5|11819.1|11818.2|11819.8|11818.5|11818|11816.7|308
1598569500000|2020-08-27 23:05:00|11819.4|11818.5|11820.9|11820|11820.9|11820|11819.3|11818.3|124
1598569800000|2020-08-27 23:10:00|11820.8|11819.9|11820.7|11819.8|11820.9|11820|11820.3|11819.4|108
1598570100000|2020-08-27 23:15:00|11820.9|11820|11820.6|11819.7|11821.2|11820.3|11820.3|11819.4|104
1598570400000|2020-08-27 23:20:00|11820.5|11819.6|11816.4|11815.5|11820.5|11819.6|11816.4|11815.5|278
1598570700000|2020-08-27 23:25:00|11816.3|11815.3|11815.8|11814.9|11817.4|11816.4|11815.6|11814.8|169
1598571000000|2020-08-27 23:30:00|11815.9|11815|11820.2|11819.3|11820.4|11819.5|11815.9|11815|174
1598571300000|2020-08-27 23:35:00|11820.1|11819.2|11822.4|11821.5|11822.7|11821.8|11820|11819.1|238
1598571600000|2020-08-27 23:40:00|11822.5|11821.6|11821.8|11821.2|11822.5|11821.6|11820.2|11819.5|202
1598571900000|2020-08-27 23:45:00|11821.9|11821|11821.6|11820.7|11821.9|11821.1|11818|11817.2|170
1598572200000|2020-08-27 23:50:00|11821.5|11820.6|11820|11819.1|11822.3|11821.4|11819.9|11819|165
1598572500000|2020-08-27 23:55:00|11820.1|11818.9|11821.2|11820.3|11821.6|11820.7|11819|11818.2|234
1598572800000|2020-08-28 00:00:00|11821.1|11820.2|11815.7|11814.8|11821.7|11820.8|11815|11814.2|542
1598573100000|2020-08-28 00:05:00|11815.6|11814.7|11813.5|11812.6|11817.6|11816.7|11813.1|11812.2|371
1598573400000|2020-08-28 00:10:00|11813.6|11812.7|11815.8|11814.9|11816.4|11815.5|11811.5|11810.9|402
1598573700000|2020-08-28 00:15:00|11815.7|11814.8|11817.7|11816.8|11817.8|11817|11815.7|11814.8|245
1598574000000|2020-08-28 00:20:00|11817.6|11816.7|11818.6|11817.7|11819.1|11818.4|11816.1|11815.2|329
1598574300000|2020-08-28 00:25:00|11819|11818.4|11814.8|11813.9|11819.5|11818.8|11814.2|11813.3|368
1598574600000|2020-08-28 00:30:00|11814.6|11813.7|11817.8|11817.2|11818.3|11817.5|11813.5|11812.7|330
1598574900000|2020-08-28 00:35:00|11817.7|11817.1|11816.2|11815.3|11818|11817.2|11815.3|11814.5|264
1598575200000|2020-08-28 00:40:00|11816.3|11815.4|11812.2|11811.3|11817.3|11816.4|11811.6|11810.7|399
1598575500000|2020-08-28 00:45:00|11812.3|11811.4|11814.2|11813.3|11815.7|11814.9|11812.2|11811.3|347
1598575800000|2020-08-28 00:50:00|11814.3|11813.4|11818.8|11817.9|11818.8|11817.9|11813.9|11813.1|432
1598576100000|2020-08-28 00:55:00|11818.9|11818|11817.8|11816.9|11819.9|11819.1|11817.6|11816.7|560
1598576400000|2020-08-28 01:00:00|11817.6|11817|11818.7|11817.8|11819.7|11819|11815.6|11814.8|435
1598576700000|2020-08-28 01:05:00|11818.6|11817.7|11816.5|11815.6|11818.7|11817.8|11815.3|11814.4|389
1598577000000|2020-08-28 01:10:00|11816.4|11815.5|11820.5|11819.3|11820.6|11819.7|11816|11815.1|417
1598577300000|2020-08-28 01:15:00|11820.6|11819.5|11817.5|11816.6|11821.8|11820.9|11817.2|11816.4|361
1598577600000|2020-08-28 01:20:00|11817.3|11816.4|11818.5|11817.6|11819.2|11818.4|11816.7|11815.8|308
1598577900000|2020-08-28 01:25:00|11818.6|11817.7|11817.6|11816.7|11819.6|11818.7|11816.1|11815.2|281
1598578200000|2020-08-28 01:30:00|11817.7|11816.8|11821.1|11820.5|11822.2|11821.3|11816.6|11815.9|455
1598578500000|2020-08-28 01:35:00|11821|11820.4|11821.3|11820.4|11822.6|11821.8|11820.2|11819.5|386
1598578800000|2020-08-28 01:40:00|11821.4|11820.5|11824.4|11823.5|11825.1|11824.2|11820.3|11819.5|407
1598579100000|2020-08-28 01:45:00|11824.5|11823.6|11823.5|11822.6|11824.5|11823.6|11822.1|11821.3|288
1598579400000|2020-08-28 01:50:00|11823.6|11822.7|11827.5|11826.6|11827.5|11826.7|11822.1|11821.2|511
1598579700000|2020-08-28 01:55:00|11827.4|11826.5|11829.2|11828.3|11829.4|11828.5|11825.7|11824.8|509
1598580000000|2020-08-28 02:00:00|11829.1|11828.2|11827.7|11826.8|11831.3|11830.6|11827|11826.1|611
1598580300000|2020-08-28 02:05:00|11827.6|11826.7|11831.2|11830.6|11831.8|11831|11826.8|11826|550
1598580600000|2020-08-28 02:10:00|11831.3|11830.7|11833.6|11833|11834.2|11833.5|11830.8|11830.2|445
1598580900000|2020-08-28 02:15:00|11833.8|11832.9|11834.2|11833.3|11835.7|11834.9|11832|11831.3|512
1598581200000|2020-08-28 02:20:00|11834.3|11833.4|11832.7|11831.8|11834.9|11834.3|11832.3|11831.6|352
1598581500000|2020-08-28 02:25:00|11832.6|11832|11834.1|11833.2|11835.2|11834.6|11832.6|11832|326
1598581800000|2020-08-28 02:30:00|11833.8|11832.9|11831.1|11830.5|11834.3|11833.4|11829.4|11828.8|491
1598582100000|2020-08-28 02:35:00|11831|11830.4|11831.2|11830.3|11832.2|11831.5|11830.4|11829.8|402
1598582400000|2020-08-28 02:40:00|11831.1|11830.2|11830.8|11829.9|11833.6|11832.9|11829|11828.4|405
1598582700000|2020-08-28 02:45:00|11830.7|11829.8|11833.5|11832.6|11834.1|11833.4|11830.7|11829.8|354
1598583000000|2020-08-28 02:50:00|11833.6|11832.7|11836.1|11835.2|11836.1|11835.3|11832.9|11832.2|355
1598583300000|2020-08-28 02:55:00|11836|11835.1|11836|11835.1|11836.5|11835.9|11834.7|11834.1|384
1598583600000|2020-08-28 03:00:00|11836.1|11835.2|11839.8|11838.9|11845.8|11844.9|11835.5|11834.7|722
1598583900000|2020-08-28 03:05:00|11839.9|11839|11838.1|11837.2|11841.1|11840.4|11837.6|11837|468
1598584200000|2020-08-28 03:10:00|11838|11837.1|11840.3|11839.7|11840.6|11839.8|11837.9|11837|262
1598584500000|2020-08-28 03:15:00|11840.5|11839.6|11843.6|11842.7|11843.6|11842.7|11839.4|11838.5|330
1598584800000|2020-08-28 03:20:00|11843.2|11842.3|11843.4|11842.5|11844.2|11843.4|11842.3|11841.7|266
1598585100000|2020-08-28 03:25:00|11843.3|11842.4|11846|11845.1|11846.6|11845.8|11843.1|11842.2|375
1598585400000|2020-08-28 03:30:00|11846.1|11845.2|11843.7|11842.8|11846.7|11845.8|11843.4|11842.7|392
1598585700000|2020-08-28 03:35:00|11844|11843.1|11846.1|11845.2|11847.2|11846.6|11844|11843.1|495
1598586000000|2020-08-28 03:40:00|11846|11845.1|11846.8|11846.2|11852.1|11851.5|11845.3|11844.7|553
1598586300000|2020-08-28 03:45:00|11846.7|11846.1|11848.8|11847.9|11852|11851.2|11846.1|11845.4|482
1598586600000|2020-08-28 03:50:00|11848.6|11847.7|11855.8|11855.2|11856.4|11855.7|11848.2|11847.6|592
1598586900000|2020-08-28 03:55:00|11856|11855.1|11859.7|11858.8|11860.1|11859.2|11853.2|11852.6|566
1598587200000|2020-08-28 04:00:00|11859.5|11858.9|11858.6|11857.7|11864.2|11863.3|11857.4|11856.5|606
1598587500000|2020-08-28 04:05:00|11858.4|11857.8|11857.7|11857.1|11860|11859.2|11857.4|11856.7|316
1598587800000|2020-08-28 04:10:00|11857.8|11857.2|11856.9|11856|11858.1|11857.4|11856.3|11855.5|289
1598588100000|2020-08-28 04:15:00|11857.1|11856.5|11858.3|11857.7|11858.6|11858|11856.3|11855.5|527
1598588400000|2020-08-28 04:20:00|11858.4|11857.5|11857.1|11856.5|11859|11858.3|11856.4|11855.8|293
1598588700000|2020-08-28 04:25:00|11857.2|11856.6|11855.2|11854.6|11857.8|11857.2|11855.2|11854.6|284
1598589000000|2020-08-28 04:30:00|11855.3|11854.7|11854.3|11853.7|11855.3|11854.7|11853.1|11852.5|366
1598589300000|2020-08-28 04:35:00|11854.4|11853.8|11855.8|11855.2|11856.1|11855.5|11854.1|11853.5|240
1598589600000|2020-08-28 04:40:00|11855.9|11855.3|11864.1|11863.2|11865.3|11864.7|11854.6|11853.9|550
1598589900000|2020-08-28 04:45:00|11863.7|11863.1|11865.3|11864.4|11866.1|11865.3|11861.4|11860.6|472
1598590200000|2020-08-28 04:50:00|11864.9|11864.3|11865.8|11864.9|11868.3|11867.5|11864.4|11863.5|494
1598590500000|2020-08-28 04:55:00|11865.9|11865|11873.8|11873.2|11875|11874.1|11865.1|11864.2|502
1598590800000|2020-08-28 05:00:00|11873.9|11873.3|11872.4|11871.8|11877.6|11876.7|11871.7|11870.8|651
1598591100000|2020-08-28 05:05:00|11872.3|11871.7|11879.1|11878.2|11880.2|11879.3|11871.5|11870.6|1214
1598591400000|2020-08-28 05:10:00|11879.2|11878.3|11874|11873.1|11879.6|11878.7|11872|11871.1|1366
1598591700000|2020-08-28 05:15:00|11873.7|11872.8|11876|11875.1|11877.7|11876.8|11873.1|11872.2|996
1598592000000|2020-08-28 05:20:00|11876.1|11875.2|11875.1|11874.5|11880|11879.1|11874.4|11873.7|881
1598592300000|2020-08-28 05:25:00|11875.2|11874.3|11870.4|11869.5|11875.9|11875.2|11869.6|11869|833
1598592600000|2020-08-28 05:30:00|11870.3|11869.4|11863.9|11863|11873.5|11872.7|11863.6|11862.9|776
1598592900000|2020-08-28 05:35:00|11864|11863.1|11867.5|11866.6|11868.5|11867.8|11863.9|11863|616
1598593200000|2020-08-28 05:40:00|11867.3|11866.7|11874|11873.1|11875.7|11875.1|11867.3|11866.6|784
1598593500000|2020-08-28 05:45:00|11874.1|11873.2|11873.1|11872.2|11874.4|11873.6|11865.7|11864.8|763
1598593800000|2020-08-28 05:50:00|11873|11872.1|11877.5|11876.6|11878.7|11877.9|11872.5|11871.6|674
1598594100000|2020-08-28 05:55:00|11877.4|11876.5|11874|11872.8|11878|11877.1|11871.5|11870.8|585
1598594400000|2020-08-28 06:00:00|11873.9|11873|11875.7|11874.8|11876.9|11876|11868.8|11867.9|1034
1598594700000|2020-08-28 06:05:00|11875.8|11874.9|11873.5|11872.6|11878.1|11877.5|11870.9|11870|900
1598595000000|2020-08-28 06:10:00|11873.4|11872.5|11868.5|11867.9|11875.5|11874.6|11868.2|11867.5|806
1598595300000|2020-08-28 06:15:00|11868.6|11868|11868|11867.1|11870.8|11870.2|11865.7|11864.9|859
1598595600000|2020-08-28 06:20:00|11868.4|11867.5|11869.8|11868.9|11871.6|11870.9|11866.6|11865.9|642
1598595900000|2020-08-28 06:25:00|11869.5|11869|11868.9|11868|11873.8|11872.9|11867.5|11866.6|686
1598596200000|2020-08-28 06:30:00|11868.8|11867.9|11869.8|11869.2|11872.9|11872.1|11868.1|11867.4|692
1598596500000|2020-08-28 06:35:00|11869.9|11869.3|11869|11868.4|11871.7|11871.1|11865.6|11865|708
1598596800000|2020-08-28 06:40:00|11868.9|11868.3|11869.7|11868.8|11874|11873.4|11865.9|11865.1|954
1598597100000|2020-08-28 06:45:00|11869.8|11868.7|11864.2|11863.3|11870.3|11869.4|11862.4|11861.7|801
1598597400000|2020-08-28 06:50:00|11864.1|11863.2|11861.3|11860.7|11864.9|11864.1|11861.3|11860.7|761
1598597700000|2020-08-28 06:55:00|11861.5|11860.9|11867.7|11866.8|11868.8|11867.9|11861.4|11860.6|726
1598598000000|2020-08-28 07:00:00|11867.5|11866.6|11882.4|11881.8|11883.8|11883.2|11867.1|11866.3|1078
1598598300000|2020-08-28 07:05:00|11882.5|11881.9|11886.1|11885.5|11888.3|11887.7|11881.9|11881.2|1096
1598598600000|2020-08-28 07:10:00|11886.2|11885.6|11887.7|11887.1|11891|11890.3|11884.2|11883.3|925
1598598900000|2020-08-28 07:15:00|11887.8|11887.2|11889|11888.4|11891.1|11890.5|11886|11885.4|898
1598599200000|2020-08-28 07:20:00|11888.8|11888.2|11895|11894.1|11895.7|11895.1|11883.8|11881.8|989
1598599500000|2020-08-28 07:25:00|11894.9|11894|11886.3|11885.7|11898|11897.4|11884|11883.1|925
1598599800000|2020-08-28 07:30:00|11886.2|11885.6|11890.2|11889.3|11894|11893.3|11886.2|11885.6|995
1598600100000|2020-08-28 07:35:00|11890.3|11889.4|11892.1|11891.5|11893|11892.2|11888.7|11887.9|770
1598600400000|2020-08-28 07:40:00|11891.9|11891.3|11894.6|11894|11900.3|11899.6|11890.7|11889.9|955
1598600700000|2020-08-28 07:45:00|11894.7|11893.8|11889.1|11888.2|11895.5|11894.7|11885.9|11885|806
1598601000000|2020-08-28 07:50:00|11889|11888.4|11892.6|11892|11895.1|11894.5|11886.9|11886|652
1598601300000|2020-08-28 07:55:00|11892.7|11891.8|11892|11891.1|11895.2|11894.6|11891.1|11890.3|610
1598601600000|2020-08-28 08:00:00|11892.2|11891.3|11891.4|11890.5|11895.1|11894.3|11888.2|11887.5|755
1598601900000|2020-08-28 08:05:00|11891.3|11890.4|11887.7|11886.8|11891.7|11891.1|11886.2|11885.4|714
1598602200000|2020-08-28 08:10:00|11887.6|11886.7|11895.3|11894.7|11895.3|11894.7|11887.5|11886.7|667
1598602500000|2020-08-28 08:15:00|11895.2|11894.6|11906.5|11905.9|11907.2|11906.6|11895.2|11894.6|1149
1598602800000|2020-08-28 08:20:00|11906.7|11906.1|11904.4|11903.5|11908.4|11907.6|11899.7|11898.8|985
1598603100000|2020-08-28 08:25:00|11904.5|11903.6|11909.6|11908.7|11910.5|11909.7|11900.4|11899.8|944
1598603400000|2020-08-28 08:30:00|11909.5|11908.9|11917.1|11916.5|11917.2|11916.6|11906.4|11905.7|1007
1598603700000|2020-08-28 08:35:00|11917.2|11916.3|11911.2|11910.3|11918.4|11917.8|11910.7|11909.8|937
1598604000000|2020-08-28 08:40:00|11911|11910.1|11910|11909.1|11912.7|11912|11906|11905.3|794
1598604300000|2020-08-28 08:45:00|11909.9|11909.3|11909|11908.4|11910|11909.4|11906.1|11905.3|722
1598604600000|2020-08-28 08:50:00|11909.1|11908.5|11912.8|11912.2|11914.4|11913.7|11907.4|11906.8|706
1598604900000|2020-08-28 08:55:00|11913|11912.1|11909.6|11908.7|11913.7|11913.1|11909.1|11908.2|633
1598605200000|2020-08-28 09:00:00|11909.9|11908.6|11914.6|11913.7|11915.7|11915.1|11908.7|11908.1|781
1598605500000|2020-08-28 09:05:00|11914.4|11914|11916.6|11915.7|11916.9|11916.2|11914.1|11913.3|544
1598605800000|2020-08-28 09:10:00|11916.7|11915.8|11916.8|11915.9|11920.2|11919.6|11914.6|11914|755
1598606100000|2020-08-28 09:15:00|11916.7|11916.1|11911.4|11910.5|11919.4|11918.6|11910.1|11909.2|869
1598606400000|2020-08-28 09:20:00|11911.6|11911|11909.2|11908.3|11914.4|11913.7|11908|11907.3|791
1598606700000|2020-08-28 09:25:00|11909.3|11908.4|11906.8|11906.2|11910.3|11909.6|11903.4|11902.8|703
1598607000000|2020-08-28 09:30:00|11906.9|11906.3|11903.5|11902.9|11909.6|11909|11903.5|11902.8|634
1598607300000|2020-08-28 09:35:00|11903.6|11903|11909.8|11908.9|11910.6|11910|11903.2|11902.6|782
1598607600000|2020-08-28 09:40:00|11909.7|11908.8|11904.9|11904|11910|11909.4|11904.4|11903.8|637
1598607900000|2020-08-28 09:45:00|11904.8|11903.9|11899.9|11899|11905.7|11905|11899|11898.2|586
1598608200000|2020-08-28 09:50:00|11899.8|11898.9|11894.7|11894.1|11901.2|11900.6|11893.9|11893.3|678
1598608500000|2020-08-28 09:55:00|11894.8|11894.2|11889.8|11888.9|11896.6|11896|11886.8|11886.2|738
1598608800000|2020-08-28 10:00:00|11890|11889.2|11892|11891.4|11893|11892.3|11886.1|11885.2|782
1598609100000|2020-08-28 10:05:00|11892.1|11891.5|11891.5|11890.9|11893.5|11892.7|11889|11888.4|602
1598609400000|2020-08-28 10:10:00|11891.6|11890.7|11894.3|11893.7|11894.9|11894.3|11890.9|11890.1|697
1598609700000|2020-08-28 10:15:00|11894.2|11893.6|11891.6|11891|11895.2|11894.5|11891.3|11890.7|572
1598610000000|2020-08-28 10:20:00|11891.5|11890.9|11886.1|11885.5|11894.9|11894.3|11886.1|11885.5|663
1598610300000|2020-08-28 10:25:00|11886.4|11885.8|11893.8|11893.2|11894.5|11893.7|11886.2|11885.6|624
1598610600000|2020-08-28 10:30:00|11893.7|11893.1|11894.9|11894.3|11897.7|11897.1|11893.5|11892.9|545
1598610900000|2020-08-28 10:35:00|11894.8|11894.2|11897.2|11896.6|11898.7|11897.9|11892.1|11891.4|647
1598611200000|2020-08-28 10:40:00|11897.3|11896.7|11897.8|11897.2|11899.6|11898.8|11897.2|11896.5|478
1598611500000|2020-08-28 10:45:00|11897.9|11897.3|11901.8|11901.2|11902.2|11901.6|11897.5|11896.7|636
1598611800000|2020-08-28 10:50:00|11901.9|11901.3|11904.1|11903.2|11906.1|11905.5|11901.4|11900.6|623
1598612100000|2020-08-28 10:55:00|11903.9|11903.3|11905.1|11904.5|11906|11905.4|11903.2|11902.6|604
1598612400000|2020-08-28 11:00:00|11905.2|11904.6|11906.3|11905.7|11907.1|11906.5|11900.6|11900|728
1598612700000|2020-08-28 11:05:00|11906.2|11905.6|11905.2|11904.6|11909.9|11909.3|11905.1|11904.5|745
1598613000000|2020-08-28 11:10:00|11905.4|11904.5|11908.7|11908.1|11910.6|11910|11905.1|11904.5|723
1598613300000|2020-08-28 11:15:00|11908.6|11908|11909.4|11908.8|11909.9|11909.3|11905.6|11905|672
1598613600000|2020-08-28 11:20:00|11909.1|11908.5|11906.7|11906.1|11909.1|11908.5|11905.3|11904.7|449
1598613900000|2020-08-28 11:25:00|11906.9|11906.3|11911.1|11910.2|11911.5|11910.7|11904.5|11903.9|621
1598614200000|2020-08-28 11:30:00|11911.2|11910.6|11912.4|11911.8|11913.5|11912.9|11909.8|11909.2|721
1598614500000|2020-08-28 11:35:00|11912.8|11912.2|11918.9|11918.3|11919.4|11918.7|11912.3|11911.6|666
1598614800000|2020-08-28 11:40:00|11918.8|11918.2|11910.1|11909.5|11918.9|11918.3|11910|11909.4|589
1598615100000|2020-08-28 11:45:00|11910.3|11909.7|11912.6|11912|11913.7|11913.1|11909.9|11909.1|557
1598615400000|2020-08-28 11:50:00|11912.7|11912.1|11911.1|11910.5|11913.6|11913|11907.8|11907.2|630
1598615700000|2020-08-28 11:55:00|11911.2|11910.6|11911.8|11911.2|11913.1|11912.4|11908.8|11908.2|558
1598616000000|2020-08-28 12:00:00|11911.7|11911.1|11916.6|11916|11916.6|11916|11911.7|11911.1|612
1598616300000|2020-08-28 12:05:00|11916.5|11915.9|11912.9|11912.3|11918|11917.2|11912.9|11912.2|659
1598616600000|2020-08-28 12:10:00|11913|11912.4|11914.9|11914.3|11916.9|11916.2|11912.1|11911.3|574
1598616900000|2020-08-28 12:15:00|11915|11914.4|11914.8|11914.2|11917.1|11916.5|11912.3|11911.7|568
1598617200000|2020-08-28 12:20:00|11914.6|11914|11912.7|11912.1|11919.5|11918.9|11912.4|11911.8|693
1598617500000|2020-08-28 12:25:00|11912.6|11912|11913.3|11909.9|11917.2|11916.6|11912|11909.1|560
1598617800000|2020-08-28 12:30:00|11912.9|11909.8|11902.7|11901.8|11917|11916|11900.6|11900|1134
1598618100000|2020-08-28 12:35:00|11902.5|11901.9|11893|11892.4|11904.1|11903.2|11890.1|11889.2|1091
1598618400000|2020-08-28 12:40:00|11893.1|11892.5|11899.9|11899.3|11900.7|11899.8|11891.8|11891.1|938
1598618700000|2020-08-28 12:45:00|11899.8|11899.2|11896.5|11895.9|11901.5|11900.9|11896.4|11895.8|703
1598619000000|2020-08-28 12:50:00|11896.4|11895.8|11880.1|11879.2|11896.4|11895.8|11878.3|11877.4|1053
1598619300000|2020-08-28 12:55:00|11880.3|11879.4|11886.3|11885.7|11890.2|11889.4|11875.1|11874.3|1217
1598619600000|2020-08-28 13:00:00|11886.2|11885.6|11882.9|11882|11892.6|11891.7|11877.8|11876.9|1124
1598619900000|2020-08-28 13:05:00|11883.2|11882.3|11879|11878.4|11885.3|11884.4|11875.7|11875.1|1170
1598620200000|2020-08-28 13:10:00|11878.5|11877.9|11881.2|11880.6|11882.2|11881.6|11876.7|11875.9|962
1598620500000|2020-08-28 13:15:00|11881.4|11880.8|11890.7|11890.1|11892.9|11892.3|11881.4|11880.8|1085
1598620800000|2020-08-28 13:20:00|11890.9|11890|11892.4|11891.8|11894.2|11893.4|11888.7|11887.9|880
1598621100000|2020-08-28 13:25:00|11892.3|11891.7|11892|11891.4|11894.5|11893.9|11886.6|11886|867
1598621400000|2020-08-28 13:30:00|11892.1|11891.5|11896.6|11896|11897.8|11897.2|11886.7|11885.8|1198
1598621700000|2020-08-28 13:35:00|11896.4|11895.8|11884.8|11883.9|11897.9|11897|11883.7|11882.8|1029
1598622000000|2020-08-28 13:40:00|11884.7|11883.8|11888|11886.5|11888.2|11886.6|11877.5|11876.8|922
1598622300000|2020-08-28 13:45:00|11887.9|11886.6|11881|11880.4|11891.5|11890.6|11880.5|11879.6|1220
1598622600000|2020-08-28 13:50:00|11880.7|11880.1|11877.6|11876.7|11885.1|11884.2|11877.4|11876.7|1073
1598622900000|2020-08-28 13:55:00|11877.2|11876.6|11879.6|11878.3|11884.5|11883.6|11877.1|11876.3|880
1598623200000|2020-08-28 14:00:00|11879.9|11878.5|11881.3|11880.7|11885.4|11884.5|11879.3|11878|1173
1598623500000|2020-08-28 14:05:00|11881.4|11880.8|11873.6|11872.7|11888.2|11887.6|11869.2|11868.3|1165
1598623800000|2020-08-28 14:10:00|11873.7|11872.8|11872.3|11871.4|11875.7|11874.8|11867.9|11867|1035
1598624100000|2020-08-28 14:15:00|11872.5|11871.6|11878.6|11877.7|11878.7|11878|11870.2|11869.3|953
1598624400000|2020-08-28 14:20:00|11878.9|11878|11880.6|11879.7|11889.5|11888.6|11878.1|11877.4|1190
1598624700000|2020-08-28 14:25:00|11880.7|11879.8|11893.7|11892.8|11895.5|11894.9|11880.7|11879.8|969
1598625000000|2020-08-28 14:30:00|11893.8|11892.9|11891|11890.4|11894.2|11893.3|11883.8|11883.2|1059
1598625300000|2020-08-28 14:35:00|11890.5|11889.9|11893.7|11892.8|11896.3|11895.4|11883.7|11883.1|1039
1598625600000|2020-08-28 14:40:00|11893.9|11893|11894.9|11894|11899.5|11898.6|11891.2|11890.3|1023
1598625900000|2020-08-28 14:45:00|11895|11894.1|11908.5|11907.9|11908.6|11908|11893.1|11892.4|1115
1598626200000|2020-08-28 14:50:00|11908.2|11907.6|11907.6|11907|11910.1|11909.5|11901.8|11901.2|1068
1598626500000|2020-08-28 14:55:00|11907.7|11906.8|11896.6|11895.7|11911.6|11910.9|11893.1|11892.2|1420
1598626800000|2020-08-28 15:00:00|11896.8|11895.9|11899|11898.1|11900.5|11899.8|11895.5|11894.8|1118
1598627100000|2020-08-28 15:05:00|11899.1|11898.2|11901.1|11900.5|11902.3|11901.7|11898.2|11897.5|733
1598627400000|2020-08-28 15:10:00|11901|11900.4|11901.4|11900.8|11905.4|11904.8|11898.1|11897.4|777
1598627700000|2020-08-28 15:15:00|11901.3|11900.7|11889|11888.4|11904.2|11903.6|11889|11888.2|979
1598628000000|2020-08-28 15:20:00|11889.1|11888.5|11895.2|11894.6|11896.3|11895.4|11887.9|11887.1|840
1598628300000|2020-08-28 15:25:00|11895.4|11894.8|11899.5|11898.9|11900.2|11899.6|11895.3|11894.6|777
1598628600000|2020-08-28 15:30:00|11899.8|11898.8|11904.6|11903.7|11906|11905.4|11899.3|11898.7|803
1598628900000|2020-08-28 15:35:00|11904.7|11903.8|11903.3|11902.7|11907.2|11906.6|11901.8|11901.1|725
1598629200000|2020-08-28 15:40:00|11903.4|11902.8|11906.4|11905.8|11906.8|11906.2|11902.1|11901.5|701
1598629500000|2020-08-28 15:45:00|11906.5|11905.9|11902.8|11902.2|11907.1|11906.5|11902.3|11901.7|634
1598629800000|2020-08-28 15:50:00|11902.9|11902.3|11900.8|11900.2|11903.5|11902.9|11900.6|11899.9|563
1598630100000|2020-08-28 15:55:00|11900.9|11900.3|11900.8|11899.9|11905.4|11904.7|11900.2|11899.6|756
1598630400000|2020-08-28 16:00:00|11900.7|11900.1|11904.1|11903.5|11905.3|11904.7|11900.1|11899.5|427
1598630700000|2020-08-28 16:05:00|11903.9|11903.3|11904.6|11903.7|11905.1|11904.3|11900.1|11899.5|520
1598631000000|2020-08-28 16:10:00|11904.5|11903.6|11904.4|11903.8|11906.2|11905.6|11903.4|11902.7|421
1598631300000|2020-08-28 16:15:00|11904.3|11903.7|11903.9|11903.3|11905.6|11905|11903.7|11903.1|346
1598631600000|2020-08-28 16:20:00|11904|11903.4|11902.8|11902.2|11904.8|11904.2|11901.9|11901.3|298
1598631900000|2020-08-28 16:25:00|11902.7|11902.1|11900.2|11899.6|11902.9|11902.2|11898.6|11898|421
1598632200000|2020-08-28 16:30:00|11900.1|11899.5|11899.2|11898.6|11903.6|11902.7|11898.7|11898.1|421
1598632500000|2020-08-28 16:35:00|11899.3|11898.7|11896.2|11895.6|11899.9|11899.3|11896.2|11895.6|412
1598632800000|2020-08-28 16:40:00|11896.1|11895.5|11894.8|11894.2|11897.9|11897.3|11894.6|11893.9|400
1598633100000|2020-08-28 16:45:00|11894.9|11894.3|11892.3|11891.7|11896.4|11895.8|11889.5|11888.9|528
1598633400000|2020-08-28 16:50:00|11892.2|11891.6|11889.4|11888.8|11892.6|11891.7|11888.8|11888.2|549
1598633700000|2020-08-28 16:55:00|11889.6|11889|11888.9|11888|11891.2|11890.6|11888.2|11887.6|500
1598634000000|2020-08-28 17:00:00|11888.8|11888.3|11889.5|11888.9|11891.4|11890.7|11886.5|11885.9|466
1598634300000|2020-08-28 17:05:00|11889.4|11888.8|11888.5|11887.9|11891.4|11890.7|11888.4|11887.5|411
1598634600000|2020-08-28 17:10:00|11888.6|11888|11887.5|11886.9|11889.3|11888.4|11886|11885.3|482
1598634900000|2020-08-28 17:15:00|11887|11886.4|11888.4|11887.8|11891|11890.4|11886.1|11885.5|532
1598635200000|2020-08-28 17:20:00|11888.5|11887.9|11891.5|11890.9|11893.2|11892.6|11888.4|11887.8|479
1598635500000|2020-08-28 17:25:00|11891.6|11891|11888.2|11887.3|11892.7|11892|11888|11887.3|440
1598635800000|2020-08-28 17:30:00|11888.3|11887.4|11889|11888.4|11890.3|11889.7|11887.1|11886.3|340
1598636100000|2020-08-28 17:35:00|11889.1|11888.5|11890.4|11889.5|11890.5|11889.8|11887.6|11887|337
1598636400000|2020-08-28 17:40:00|11890.2|11889.6|11889.8|11889.2|11891.5|11890.9|11889.5|11888.9|344
1598636700000|2020-08-28 17:45:00|11889.6|11889|11885.6|11885|11890.2|11889.5|11884.7|11884.1|464
1598637000000|2020-08-28 17:50:00|11885.9|11885.1|11886.4|11885.8|11888|11887.3|11884.8|11884.2|493
1598637300000|2020-08-28 17:55:00|11886.3|11885.7|11887|11886.4|11887.6|11886.9|11885|11884.4|461
1598637600000|2020-08-28 18:00:00|11887.1|11886.2|11888.2|11887.6|11888.9|11888.3|11885.7|11885.1|363
1598637900000|2020-08-28 18:05:00|11888.1|11887.5|11887.4|11886.8|11889.1|11888.4|11885.9|11885.3|526
1598638200000|2020-08-28 18:10:00|11887.5|11886.9|11887.9|11887|11888.7|11887.9|11885.5|11884.9|367
1598638500000|2020-08-28 18:15:00|11887.8|11887.3|11890|11889.4|11890.1|11889.5|11886.7|11886.1|399
1598638800000|2020-08-28 18:20:00|11890.1|11889.5|11892.5|11891.9|11893.4|11892.8|11889.4|11888.6|411
1598639100000|2020-08-28 18:25:00|11892.4|11891.8|11892.8|11892.2|11893.1|11892.4|11891.6|11891|249
1598639400000|2020-08-28 18:30:00|11892.9|11892.3|11893.2|11892.6|11894.1|11893.5|11891.9|11891.3|253
1598639700000|2020-08-28 18:35:00|11893.3|11892.7|11891.1|11890.2|11894.2|11893.5|11891.1|11890.2|340
1598640000000|2020-08-28 18:40:00|11891.2|11890.3|11885.4|11884.8|11891.2|11890.6|11884.5|11883.7|359
1598640300000|2020-08-28 18:45:00|11885.3|11884.7|11888.5|11887.9|11888.8|11888.2|11885|11884.2|406
1598640600000|2020-08-28 18:50:00|11888.7|11888.1|11885.2|11884.6|11888.9|11888.3|11884.4|11883.8|328
1598640900000|2020-08-28 18:55:00|11885.3|11884.7|11891.1|11890.2|11891.3|11890.7|11885.1|11884.5|529
1598641200000|2020-08-28 19:00:00|11890.9|11890.3|11886.3|11885.4|11890.9|11890.3|11886.2|11885.4|548
1598641500000|2020-08-28 19:05:00|11886.4|11885.5|11885.2|11884.3|11886.9|11886.1|11884.3|11883.5|508
1598641800000|2020-08-28 19:10:00|11885.1|11884.5|11885.2|11884.6|11886.5|11885.9|11884|11883.3|280
1598642100000|2020-08-28 19:15:00|11885.1|11884.5|11884.6|11883.7|11885.4|11884.8|11884.2|11883.5|274
1598642400000|2020-08-28 19:20:00|11884.5|11883.6|11888.9|11888|11889.5|11888.7|11884.4|11883.6|316
1598642700000|2020-08-28 19:25:00|11888.6|11887.8|11893.5|11892.6|11894.5|11893.8|11888.1|11887.4|508
1598643000000|2020-08-28 19:30:00|11893.4|11892.8|11896.4|11895.8|11897.4|11896.7|11892.4|11891.8|380
1598643300000|2020-08-28 19:35:00|11896.5|11895.9|11897.5|11896.6|11897.7|11897|11894.8|11894|341
1598643600000|2020-08-28 19:40:00|11897.2|11896.7|11896|11895.1|11899.4|11898.7|11895.3|11894.5|401
1598643900000|2020-08-28 19:45:00|11896.1|11895.2|11895.4|11894.8|11896.4|11895.8|11894.3|11893.6|319
1598644200000|2020-08-28 19:50:00|11895.3|11894.7|11894.9|11894|11896.6|11895.8|11894.4|11893.6|376
1598644500000|2020-08-28 19:55:00|11895|11894.3|11898.7|11897.8|11899|11898.1|11893.9|11893|358
1598644800000|2020-08-28 20:00:00|11898.4|11897.7|11899.3|11898.4|11899.5|11898.6|11897.7|11896.8|344
1598645100000|2020-08-28 20:05:00|11899.2|11898.3|11899.2|11898.3|11900.5|11899.3|11898.6|11897.8|343
1598645400000|2020-08-28 20:10:00|11899.3|11898.4|11900.4|11899.5|11901|11899.8|11899.1|11898.2|371
1598645700000|2020-08-28 20:15:00|11900.3|11899.4|11899.5|11898.6|11900.4|11899.6|11898|11896.8|174
1598646000000|2020-08-28 20:20:00|11899.6|11898.7|11902.6|11901.7|11902.7|11901.8|11899.6|11898.7|299
1598646300000|2020-08-28 20:25:00|11902.3|11901.4|11903.6|11902.7|11904.4|11903.5|11901.9|11901|409
1598646600000|2020-08-28 20:30:00|11903.1|11902.2|11902.5|11901.6|11903.7|11902.8|11901.4|11900.5|294
1598646900000|2020-08-28 20:35:00|11902.7|11901.8|11901.6|11900.7|11902.8|11901.9|11901.4|11900.5|196
1598647200000|2020-08-28 20:40:00|11901.5|11900.6|11903.4|11902.5|11903.5|11902.6|11901.4|11900.5|300
1598647500000|2020-08-28 20:45:00|11903.3|11902.4|11904.2|11903.3|11905.4|11904.1|11903.1|11902.2|360
1598647800000|2020-08-28 20:50:00|11904.3|11903.4|11906.6|11905.7|11907.9|11905.9|11903.9|11902.1|396
1598648100000|2020-08-28 20:55:00|11906.5|11905.6|11905.3|11904.4|11911.1|11906.4|11904.2|11899.1|411
1598817600000|2020-08-30 20:00:00|11911.9|11899.9|11908.9|11897.2|11914|11903.2|11906.3|11894.3|59
1598817900000|2020-08-30 20:05:00|11908.8|11897.1|11911.4|11899.4|11913.2|11901.2|11906|11894|68
1598818200000|2020-08-30 20:10:00|11907.7|11895.7|11905.4|11893.4|11913.9|11901.9|11905.4|11893.4|18
1598818500000|2020-08-30 20:15:00|11913.2|11901.2|11913.3|11901.3|11913.9|11901.9|11909.2|11897.2|9
1598818800000|2020-08-30 20:20:00|11914|11902|11912.6|11900.6|11914|11902|11905.6|11893.6|17
1598819100000|2020-08-30 20:25:00|11903.7|11891.7|11911.8|11899.8|11913.4|11901.4|11903.7|11891.7|16
1598819400000|2020-08-30 20:30:00|11912.6|11900.6|11912.6|11900.6|11913.4|11901.4|11911.8|11899.8|10
1598819700000|2020-08-30 20:35:00|11913.4|11901.4|11905.5|11893.5|11913.4|11901.4|11903.5|11891.5|21
1598820000000|2020-08-30 20:40:00|11913.7|11901.7|11913.6|11901.6|11913.7|11901.7|11903.6|11891.6|26
1598820300000|2020-08-30 20:45:00|11914.2|11902.2|11913.6|11901.6|11914.2|11902.2|11913.6|11901.6|8
1598820600000|2020-08-30 20:50:00|11909.1|11897.1|11913.6|11901.6|11914.2|11902.2|11907.1|11895.1|11
1598820900000|2020-08-30 20:55:00|11913|11901|11907.2|11895.2|11914.2|11902.2|11907|11895|15
1598821200000|2020-08-30 21:00:00|11907.6|11895.6|11906.5|11900.5|11914.6|11906.7|11905|11893|87
1598821500000|2020-08-30 21:05:00|11906.1|11900.1|11909.1|11903.1|11909.7|11903.7|11905.2|11899.2|158
1598821800000|2020-08-30 21:10:00|11909.2|11903.2|11907.2|11901.2|11909.6|11904.2|11904.1|11898.1|199
1598822100000|2020-08-30 21:15:00|11907.1|11901.1|11908.5|11902.5|11910.2|11904.2|11903.7|11897.7|220
1598822400000|2020-08-30 21:20:00|11908.6|11902.6|11908.4|11902.4|11909.5|11903.5|11907.3|11901.3|157
1598822700000|2020-08-30 21:25:00|11907|11901|11910.9|11904.9|11912.5|11906.5|11906.5|11900.5|311
1598823000000|2020-08-30 21:30:00|11910.8|11904.8|11909.4|11904.7|11911|11907.5|11908.1|11903.7|416
1598823300000|2020-08-30 21:35:00|11909.5|11904.9|11910.7|11906.4|11912|11908.8|11908|11904|349
1598823600000|2020-08-30 21:40:00|11910.8|11906.5|11909.8|11905.6|11910.9|11907.8|11908.7|11904.6|182
1598823900000|2020-08-30 21:45:00|11909.6|11905.7|11909.5|11905.8|11910.3|11906.4|11909|11904.6|203
1598824200000|2020-08-30 21:50:00|11909.8|11905.9|11909.7|11907.7|11909.9|11907.8|11909|11904.8|133
1598824500000|2020-08-30 21:55:00|11909.8|11907.8|11910|11906.9|11911.3|11909.4|11909.7|11906.2|204
1598824800000|2020-08-30 22:00:00|11909.9|11907|11908.4|11906.8|11914.3|11912.6|11908.3|11905.2|886
1598825100000|2020-08-30 22:05:00|11908.6|11907|11911.4|11910.2|11911.6|11910.2|11907.9|11906.3|614
1598825400000|2020-08-30 22:10:00|11911.3|11910|11902.8|11901.6|11914.2|11912.9|11902.8|11901.4|976
1598825700000|2020-08-30 22:15:00|11902.9|11901.8|11905.9|11904.7|11907|11905.9|11902.9|11901.8|758
1598826000000|2020-08-30 22:20:00|11905.8|11904.8|11906.6|11905.3|11907.2|11906.1|11902.5|11901.2|871
1598826300000|2020-08-30 22:25:00|11906.5|11905.1|11903.9|11902.5|11907.1|11906|11902.4|11901.4|655
1598826600000|2020-08-30 22:30:00|11903.8|11902.6|11906.3|11905.4|11907.1|11905.9|11902.6|11901.4|679
1598826900000|2020-08-30 22:35:00|11906.2|11905.3|11910.1|11909|11910.5|11909.5|11905.8|11904.6|541
1598827200000|2020-08-30 22:40:00|11910.3|11908.9|11912.4|11911.3|11912.8|11911.5|11908.2|11907|660
1598827500000|2020-08-30 22:45:00|11912.2|11911.2|11910.8|11909.9|11913.1|11911.9|11910.8|11909.8|602
1598827800000|2020-08-30 22:50:00|11910.9|11910|11910.4|11909.1|11912.3|11911|11909.7|11908.6|607
1598828100000|2020-08-30 22:55:00|11910.3|11909|11909|11908.1|11910.9|11909.8|11908.2|11907|490
1598828400000|2020-08-30 23:00:00|11909.4|11908.5|11907.3|11906.4|11910.2|11909.2|11906.9|11905.8|542
1598828700000|2020-08-30 23:05:00|11907.4|11906.5|11909.4|11908.3|11910.2|11909.3|11907.1|11906.2|292
1598829000000|2020-08-30 23:10:00|11909.5|11908.4|11907.4|11906.5|11909.5|11908.4|11906.9|11906|155
1598829300000|2020-08-30 23:15:00|11907.5|11906.6|11907.5|11906.6|11907.8|11906.9|11905.7|11904.8|183
1598829600000|2020-08-30 23:20:00|11907.4|11906.5|11907.8|11906.9|11908.9|11908|11907.3|11906.4|161
1598829900000|2020-08-30 23:25:00|11907.9|11907|11911.5|11910.6|11912|11911.1|11907.5|11906.6|276
1598830200000|2020-08-30 23:30:00|11911.4|11910.5|11910.3|11909.7|11911.7|11910.9|11909.4|11908.5|250
1598830500000|2020-08-30 23:35:00|11910.4|11909.4|11909.4|11908.5|11911.3|11910.5|11908.2|11907.5|232
1598830800000|2020-08-30 23:40:00|11909.5|11908.6|11912.8|11911.9|11913.3|11912.4|11909.2|11908.3|264
1598831100000|2020-08-30 23:45:00|11912.9|11912|11915.5|11914.6|11915.6|11914.9|11912.4|11911.5|377
1598831400000|2020-08-30 23:50:00|11915.4|11914.8|11917.1|11916.5|11917.9|11917|11914.2|11913.3|345
1598831700000|2020-08-30 23:55:00|11917.2|11916.6|11917.7|11916.8|11920.9|11920.1|11916.7|11915.9|426
1598832000000|2020-08-31 00:00:00|11917.6|11916.7|11925.7|11924.8|11930|11929.1|11916.1|11915.4|1160
1598832300000|2020-08-31 00:05:00|11925.8|11924.9|11921.5|11920.6|11925.8|11924.9|11920.3|11919.4|613
1598832600000|2020-08-31 00:10:00|11921.6|11920.7|11915.6|11914.7|11921.7|11920.8|11915|11914.1|586
1598832900000|2020-08-31 00:15:00|11915.5|11914.6|11916.3|11915.4|11918.7|11918|11914.2|11913.3|512
1598833200000|2020-08-31 00:20:00|11916.4|11915.5|11914.8|11913.9|11916.4|11915.5|11913.2|11912.3|477
1598833500000|2020-08-31 00:25:00|11914.7|11913.8|11911.8|11910.9|11914.7|11913.8|11911.4|11910.5|447
1598833800000|2020-08-31 00:30:00|11911.7|11910.8|11913.6|11913|11914.7|11913.9|11911.2|11910.3|440
1598834100000|2020-08-31 00:35:00|11913.7|11913.1|11911.8|11910.9|11914.3|11913.4|11911.1|11910.2|416
1598834400000|2020-08-31 00:40:00|11911.6|11911|11911.4|11910.5|11916.2|11915.5|11909.4|11908.5|532
1598834700000|2020-08-31 00:45:00|11911.3|11910.4|11909.8|11908.9|11912.8|11911.9|11909.7|11908.8|434
1598835000000|2020-08-31 00:50:00|11909.7|11909.1|11909.6|11908.7|11911.3|11910.6|11907.7|11907.1|615
1598835300000|2020-08-31 00:55:00|11909.5|11908.6|11908.4|11907.5|11911.1|11910.5|11907.3|11906.4|587
1598835600000|2020-08-31 01:00:00|11908.5|11907.8|11904.7|11904.1|11908.8|11907.9|11904.7|11904.1|638
1598835900000|2020-08-31 01:05:00|11904.8|11904.2|11903.6|11903|11906.2|11905.3|11902.5|11901.8|625
1598836200000|2020-08-31 01:10:00|11903.5|11902.9|11903|11902.1|11904.6|11903.9|11902.2|11901.3|462
1598836500000|2020-08-31 01:15:00|11902.9|11902|11899.7|11898.8|11904.6|11903.7|11897.3|11896.5|608
1598836800000|2020-08-31 01:20:00|11899.8|11898.9|11902.3|11901.4|11903.7|11902.9|11899.1|11898.2|492
1598837100000|2020-08-31 01:25:00|11902.2|11901.3|11899.7|11898.8|11903.1|11902.2|11899.1|11898.5|465
1598837400000|2020-08-31 01:30:00|11899.6|11899|11901.3|11900.4|11901.6|11900.7|11899.1|11898.4|526
1598837700000|2020-08-31 01:35:00|11901.2|11900.3|11901.4|11900.8|11903.1|11902.3|11899.8|11898.9|555
1598838000000|2020-08-31 01:40:00|11900.8|11900.2|11900.8|11899.9|11901.8|11901.1|11899.2|11898.4|388
1598838300000|2020-08-31 01:45:00|11900.7|11899.8|11906.3|11905.7|11906.9|11906.2|11899.6|11898.9|594
1598838600000|2020-08-31 01:50:00|11906.1|11905.5|11905.7|11904.8|11907.8|11907.2|11905|11904.3|526
1598838900000|2020-08-31 01:55:00|11905.8|11904.9|11908.8|11907.9|11909.3|11908.5|11904.8|11903.9|378
1598839200000|2020-08-31 02:00:00|11908.7|11907.8|11907.3|11906.4|11909.3|11908.7|11906.7|11905.9|432
1598839500000|2020-08-31 02:05:00|11906.8|11905.9|11906.3|11905.4|11907.7|11907|11905.2|11904.5|432
1598839800000|2020-08-31 02:10:00|11906.2|11905.3|11906|11905.1|11908|11907.3|11905.8|11905.1|341
1598840100000|2020-08-31 02:15:00|11906.1|11905.2|11905.6|11905|11906.7|11905.9|11905.1|11904.5|314
1598840400000|2020-08-31 02:20:00|11905.7|11904.8|11904.4|11903.5|11906.3|11905.5|11904.1|11903.3|326
1598840700000|2020-08-31 02:25:00|11904.3|11903.7|11908|11907.4|11908.1|11907.5|11904.2|11903.4|296
1598841000000|2020-08-31 02:30:00|11907.9|11907.3|11911.8|11910.9|11912.3|11911.7|11907.6|11906.8|464
1598841300000|2020-08-31 02:35:00|11911.5|11910.8|11911.1|11910.5|11911.9|11911.3|11910.2|11909.6|375
1598841600000|2020-08-31 02:40:00|11911.2|11910.6|11909.3|11908.4|11911.4|11910.8|11909.1|11908.4|312
1598841900000|2020-08-31 02:45:00|11909.4|11908.5|11911.2|11910.6|11911.9|11911.2|11908.6|11907.7|319
1598842200000|2020-08-31 02:50:00|11911.3|11910.4|11912.9|11912|11913.7|11913|11911.2|11910.4|331
1598842500000|2020-08-31 02:55:00|11912.6|11911.8|11914.8|11914.2|11915|11914.4|11912.2|11911.5|326
1598842800000|2020-08-31 03:00:00|11914.9|11914|11911.9|11911|11915.3|11914.6|11911.6|11910.8|278
1598843100000|2020-08-31 03:05:00|11912|11911.3|11916|11915.1|11916.9|11916.3|11911.7|11911.1|273
1598843400000|2020-08-31 03:10:00|11915.9|11915|11915.3|11914.7|11917.8|11917|11915.2|11914.4|296
1598843700000|2020-08-31 03:15:00|11915.4|11914.8|11911.8|11910.9|11915.4|11914.8|11911.6|11910.8|272
1598844000000|2020-08-31 03:20:00|11911.9|11911|11913.2|11912.6|11913.4|11912.8|11910.7|11910.1|407
1598844300000|2020-08-31 03:25:00|11913.3|11912.7|11911.8|11910.9|11913.5|11912.9|11911.4|11910.6|289
1598844600000|2020-08-31 03:30:00|11911.7|11910.8|11912.6|11911.7|11913.3|11912.5|11911|11910.2|283
1598844900000|2020-08-31 03:35:00|11912.7|11911.8|11913.6|11913|11914.9|11914.1|11912.7|11911.8|301
1598845200000|2020-08-31 03:40:00|11913.7|11912.8|11912.8|11911.9|11914.4|11913.7|11912.6|11911.8|272
1598845500000|2020-08-31 03:45:00|11912.9|11912|11910.4|11909.5|11912.9|11912|11910.3|11909.5|320
1598845800000|2020-08-31 03:50:00|11910.1|11909.6|11909.2|11908.3|11910.6|11909.9|11908.8|11908.1|293
1598846100000|2020-08-31 03:55:00|11909.1|11908.5|11911.7|11911.1|11912.2|11911.4|11908.9|11908.2|263
1598846400000|2020-08-31 04:00:00|11911.8|11910.9|11911.5|11910.9|11911.9|11911|11910.2|11909.3|207
1598846700000|2020-08-31 04:05:00|11911.6|11910.7|11909.5|11908.9|11911.7|11911|11909|11908.4|197
1598847000000|2020-08-31 04:10:00|11909.3|11908.7|11909|11908.4|11909.7|11909|11907.9|11907.2|254
1598847300000|2020-08-31 04:15:00|11908.9|11908.3|11908.4|11907.8|11909.7|11908.9|11908|11907.3|275
1598847600000|2020-08-31 04:20:00|11908.5|11907.9|11906.1|11905.5|11908.5|11907.9|11905.9|11905.2|343
1598847900000|2020-08-31 04:25:00|11906.2|11905.6|11907.9|11907|11908.2|11907.5|11906|11905.3|209
1598848200000|2020-08-31 04:30:00|11907.6|11906.7|11906.1|11905.2|11908.7|11907.9|11905.9|11905.2|191
1598848500000|2020-08-31 04:35:00|11905.9|11905.3|11903.9|11903.3|11906.7|11906.1|11903.6|11903|340
1598848800000|2020-08-31 04:40:00|11904|11903.4|11906|11905.1|11906.4|11905.6|11903.6|11903|248
1598849100000|2020-08-31 04:45:00|11906.1|11905.4|11903.6|11903|11906.3|11905.5|11903.5|11902.7|267
1598849400000|2020-08-31 04:50:00|11903.4|11902.8|11902.1|11901.5|11903.7|11903|11901.4|11900.5|420
1598849700000|2020-08-31 04:55:00|11902.2|11901.3|11901.7|11900.8|11902.3|11901.5|11900.5|11899.8|325
1598850000000|2020-08-31 05:00:00|11901.6|11900.7|11903.5|11902.9|11904.2|11903.4|11900.5|11899.8|389
1598850300000|2020-08-31 05:05:00|11903.6|11903|11901.6|11900.7|11903.7|11903|11900.9|11900.2|341
1598850600000|2020-08-31 05:10:00|11901.3|11900.4|11900.9|11900.3|11902.4|11901.8|11900.4|11899.8|284
1598850900000|2020-08-31 05:15:00|11900.8|11900.2|11901.4|11900.8|11902|11901.4|11900.6|11900|265
1598851200000|2020-08-31 05:20:00|11901.5|11900.9|11902|11901.4|11903.9|11903.2|11901.4|11900.8|293
1598851500000|2020-08-31 05:25:00|11902.1|11901.5|11902.2|11901.3|11903.2|11902.5|11901.1|11900.5|300
1598851800000|2020-08-31 05:30:00|11902|11901.4|11903.1|11902.5|11903.9|11903|11901.1|11900.5|293
1598852100000|2020-08-31 05:35:00|11903.3|11902.4|11904.9|11904|11904.9|11904|11903|11902.2|247
1598852400000|2020-08-31 05:40:00|11904.8|11903.9|11905.7|11905.1|11906.8|11906.1|11903.9|11903.2|348
1598852700000|2020-08-31 05:45:00|11905.5|11904.9|11905.9|11905.3|11906.5|11905.9|11904.6|11904|203
1598853000000|2020-08-31 05:50:00|11906|11905.4|11902.3|11901.7|11906.2|11905.5|11901.4|11900.6|301
1598853300000|2020-08-31 05:55:00|11902.4|11901.8|11904.7|11903.8|11904.7|11904|11902|11901.2|370
1598853600000|2020-08-31 06:00:00|11904.6|11903.7|11902.3|11901.7|11909|11908.1|11901.7|11900.8|637
1598853900000|2020-08-31 06:05:00|11902.5|11901.6|11900|11899.4|11902.9|11902.1|11899|11898.4|609
1598854200000|2020-08-31 06:10:00|11900.4|11899.8|11899.1|11898.5|11902.6|11902|11898.3|11897.6|484
1598854500000|2020-08-31 06:15:00|11899|11898.4|11899|11898.4|11900.3|11899.6|11898.3|11897.7|398
1598854800000|2020-08-31 06:20:00|11899.1|11898.5|11898.5|11897.9|11899.8|11899|11897.5|11896.8|356
1598855100000|2020-08-31 06:25:00|11898.2|11897.6|11897.9|11897.3|11899.2|11898.6|11895.3|11894.5|427
1598855400000|2020-08-31 06:30:00|11898|11897.4|11902.3|11901.7|11902.9|11902.1|11896.6|11895.8|528
1598855700000|2020-08-31 06:35:00|11902.4|11901.8|11901.3|11900.4|11903.1|11902.5|11898.2|11897.3|492
1598856000000|2020-08-31 06:40:00|11901.2|11900.3|11900.5|11899.6|11902.4|11901.6|11899.6|11898.8|471
1598856300000|2020-08-31 06:45:00|11900.3|11899.7|11898.4|11897.8|11900.5|11899.8|11894.2|11893.6|539
1598856600000|2020-08-31 06:50:00|11898.3|11897.7|11901.9|11901.3|11902.1|11901.3|11898.1|11897.5|437
1598856900000|2020-08-31 06:55:00|11902.1|11901.5|11907.4|11906.2|11909.1|11908.2|11901.6|11900.9|722
1598857200000|2020-08-31 07:00:00|11907.5|11906.5|11904.9|11904|11909.6|11908.9|11900.3|11899.6|880
1598857500000|2020-08-31 07:05:00|11905|11904.1|11905.5|11904.6|11912.5|11911.6|11903|11902.1|829
1598857800000|2020-08-31 07:10:00|11905.8|11904.9|11904|11903.1|11909|11908.1|11901.9|11901.1|696
1598858100000|2020-08-31 07:15:00|11903.9|11903.4|11902.1|11901.2|11907.7|11906.8|11900.3|11899.7|607
1598858400000|2020-08-31 07:20:00|11902.3|11901.7|11899.2|11898.6|11903.2|11902.6|11898.7|11898.1|636
1598858700000|2020-08-31 07:25:00|11899|11898.4|11903.1|11902.2|11904.1|11903.4|11896.9|11896.3|629
1598859000000|2020-08-31 07:30:00|11903|11902.1|11897.4|11896.8|11903.4|11902.7|11895.5|11894.9|686
1598859300000|2020-08-31 07:35:00|11897.5|11896.9|11899|11898.4|11902.1|11901.3|11895.7|11895|907
1598859600000|2020-08-31 07:40:00|11899.3|11898.7|11899.1|11898.2|11901.1|11900.3|11897.7|11897.1|770
1598859900000|2020-08-31 07:45:00|11899|11898.1|11894.1|11893.2|11900.1|11899.2|11892.6|11891.9|709
1598860200000|2020-08-31 07:50:00|11894.2|11893.3|11896.2|11895.6|11896.2|11895.6|11892.7|11892.1|544
1598860500000|2020-08-31 07:55:00|11896.1|11895.3|11893.1|11892.2|11898.2|11897.6|11893.1|11892.2|544
1598860800000|2020-08-31 08:00:00|11893.2|11892.3|11892.4|11891.8|11897|11896.2|11892.3|11891.7|659
1598861100000|2020-08-31 08:05:00|11892.5|11891.9|11893.5|11892.9|11896|11895.4|11892.2|11891.6|655
1598861400000|2020-08-31 08:10:00|11893.4|11892.8|11897.4|11896.8|11898|11897.2|11892|11891.4|609
1598861700000|2020-08-31 08:15:00|11897.2|11896.6|11895.8|11895.2|11897.6|11896.8|11893.7|11892.8|654
1598862000000|2020-08-31 08:20:00|11895.7|11895.1|11897.9|11897|11898.5|11897.8|11895.1|11894.4|669
1598862300000|2020-08-31 08:25:00|11897.4|11896.8|11887.2|11886.3|11897.4|11896.8|11886.1|11885.5|775
1598862600000|2020-08-31 08:30:00|11887.1|11886.5|11888.2|11887.3|11889.2|11888.6|11884.7|11884.1|875
1598862900000|2020-08-31 08:35:00|11888.3|11887.4|11890.4|11889.5|11890.8|11890.1|11886.7|11886|685
1598863200000|2020-08-31 08:40:00|11890.1|11889.1|11897.2|11896.6|11897.4|11896.8|11889.7|11889.1|725
1598863500000|2020-08-31 08:45:00|11897.3|11896.7|11902.7|11901.8|11902.9|11902.3|11896.6|11895.8|705
1598863800000|2020-08-31 08:50:00|11902.5|11901.9|11904.9|11904.3|11905.2|11904.6|11900.9|11900.2|612
1598864100000|2020-08-31 08:55:00|11904.8|11904.2|11908.5|11907.6|11909.3|11908.7|11904|11903.3|733
1598864400000|2020-08-31 09:00:00|11908.4|11907.5|11913.3|11912.7|11913.6|11913|11908.4|11907.5|599
1598864700000|2020-08-31 09:05:00|11913|11912.4|11911.3|11910.7|11913.4|11912.8|11908.5|11907.6|618
1598865000000|2020-08-31 09:10:00|11911.4|11910.8|11908.7|11908.1|11911.9|11911.3|11908.6|11908|531
1598865300000|2020-08-31 09:15:00|11908.6|11908|11911.2|11910.6|11912.5|11911.8|11908.2|11907.4|622
1598865600000|2020-08-31 09:20:00|11911.6|11910.7|11914.9|11914|11916.9|11916.3|11910.7|11909.9|676
1598865900000|2020-08-31 09:25:00|11914.8|11913.9|11914.2|11913.3|11918|11917.3|11913.7|11913|683
1598866200000|2020-08-31 09:30:00|11914.1|11913.2|11912.7|11911.8|11914.3|11913.5|11912.2|11911.6|531
1598866500000|2020-08-31 09:35:00|11912.6|11911.7|11914.8|11914.2|11917|11916.2|11912.2|11911.6|566
1598866800000|2020-08-31 09:40:00|11914.4|11913.9|11911.6|11911|11915.4|11914.8|11910.6|11910|582
1598867100000|2020-08-31 09:45:00|11911.5|11910.9|11913.8|11913.2|11915.3|11914.6|11910.7|11910|524
1598867400000|2020-08-31 09:50:00|11913.9|11913.3|11915.5|11914.6|11915.7|11915.1|11912.4|11911.7|517
1598867700000|2020-08-31 09:55:00|11915.4|11914.5|11917.6|11917|11918|11917.4|11913.5|11912.9|427
1598868000000|2020-08-31 10:00:00|11917.5|11916.9|11912.8|11912.2|11917.5|11916.9|11912.6|11911.9|542
1598868300000|2020-08-31 10:05:00|11912.9|11911.9|11910.9|11910.3|11913.9|11913.3|11910.3|11909.7|447
1598868600000|2020-08-31 10:10:00|11911|11910.4|11910.3|11909.7|11912.3|11911.7|11909.6|11909|294
1598868900000|2020-08-31 10:15:00|11910.2|11909.6|11914.9|11914.3|11915.2|11914.5|11910.2|11909.5|393
1598869200000|2020-08-31 10:20:00|11915|11914.4|11920.3|11919.7|11922.3|11921.7|11914.9|11914.3|617
1598869500000|2020-08-31 10:25:00|11920.2|11919.6|11918.9|11918.3|11920.2|11919.6|11917.3|11916.5|416
1598869800000|2020-08-31 10:30:00|11919|11918.4|11921.5|11920.9|11922.3|11921.6|11918.4|11917.8|497
1598870100000|2020-08-31 10:35:00|11921.6|11921|11918.9|11918.3|11921.9|11921.3|11918.3|11917.7|401
1598870400000|2020-08-31 10:40:00|11918.8|11918.2|11919.4|11918.5|11920.4|11919.7|11916.5|11915.9|439
1598870700000|2020-08-31 10:45:00|11919.5|11918.6|11924.2|11923.3|11927|11926.2|11918.8|11918.1|579
1598871000000|2020-08-31 10:50:00|11924.3|11923.4|11920.7|11919.8|11926.2|11925.4|11919.4|11918.6|631
1598871300000|2020-08-31 10:55:00|11920.6|11919.7|11919.7|11919.1|11923|11922.4|11918.2|11917.5|585
1598871600000|2020-08-31 11:00:00|11919.8|11919.2|11931.1|11930.5|11931.7|11931.1|11918.9|11918.3|863
1598871900000|2020-08-31 11:05:00|11931|11930.4|11930.2|11929.6|11931.8|11931.2|11927.7|11926.9|566
1598872200000|2020-08-31 11:10:00|11930.4|11929.5|11932.9|11932.3|11934.6|11933.9|11929.7|11928.9|656
1598872500000|2020-08-31 11:15:00|11933|11932.4|11934|11933.1|11935.1|11934.4|11932.4|11931.8|470
1598872800000|2020-08-31 11:20:00|11933.9|11933|11931.6|11931|11934|11933.3|11930.7|11930.1|471
1598873100000|2020-08-31 11:25:00|11931.5|11930.9|11935.4|11934.8|11936.3|11935.7|11930.8|11930|483
1598873400000|2020-08-31 11:30:00|11935.5|11934.6|11934.2|11933.6|11937.5|11936.8|11931.8|11931.2|577
1598873700000|2020-08-31 11:35:00|11934.3|11933.7|11935.9|11935.3|11936.6|11936|11932.9|11932.3|578
1598874000000|2020-08-31 11:40:00|11935.8|11935.2|11938.2|11937.6|11938.5|11937.7|11935.2|11934.6|513
1598874300000|2020-08-31 11:45:00|11938.6|11938|11938.8|11938.2|11940.4|11939.7|11937.4|11936.8|522
1598874600000|2020-08-31 11:50:00|11938.9|11938.3|11939|11938.4|11940.3|11939.7|11938.3|11937.7|332
1598874900000|2020-08-31 11:55:00|11938.9|11938.3|11940.1|11939.2|11940.4|11939.6|11936.2|11935.5|566
1598875200000|2020-08-31 12:00:00|11940.3|11939.4|11936.9|11936|11940.4|11939.5|11934.9|11934.2|594
1598875500000|2020-08-31 12:05:00|11936.8|11935.9|11934.8|11934.2|11939.6|11938.8|11933.8|11933.1|632
1598875800000|2020-08-31 12:10:00|11935|11934.4|11940|11939.1|11940|11939.3|11934.9|11934.3|538
1598876100000|2020-08-31 12:15:00|11940.3|11939.4|11937.1|11936.2|11940.7|11940.1|11936.9|11936.2|626
1598876400000|2020-08-31 12:20:00|11937.4|11936.8|11939.4|11938.8|11939.9|11939.3|11934.7|11934.1|537
1598876700000|2020-08-31 12:25:00|11939.3|11938.7|11933.8|11933.2|11940.2|11939.6|11933.7|11932.9|575
1598877000000|2020-08-31 12:30:00|11933.9|11933.3|11932.7|11932.1|11935.4|11934.8|11931.8|11930.9|592
1598877300000|2020-08-31 12:35:00|11932.6|11932|11930.8|11930.2|11934.6|11933.9|11930.7|11930.1|585
1598877600000|2020-08-31 12:40:00|11930.7|11930.1|11930.1|11929.5|11933.2|11932.6|11929.5|11928.9|456
1598877900000|2020-08-31 12:45:00|11930|11929.4|11935.2|11934.6|11937.6|11936.8|11929.5|11928.9|521
1598878200000|2020-08-31 12:50:00|11935.3|11934.4|11934.7|11934.1|11938.3|11937.6|11933.7|11933|511
1598878500000|2020-08-31 12:55:00|11935|11934.4|11934.4|11933.8|11936.3|11935.6|11932.7|11932.1|593
1598878800000|2020-08-31 13:00:00|11934.3|11933.7|11932.8|11931.9|11936.4|11935.8|11929.2|11928.3|875
1598879100000|2020-08-31 13:05:00|11932.7|11932.1|11941|11940.1|11941.5|11940.9|11932.7|11932.1|776
1598879400000|2020-08-31 13:10:00|11940.9|11940|11943.8|11943.2|11944.3|11943.7|11940.4|11939.8|658
1598879700000|2020-08-31 13:15:00|11943.6|11943|11945.6|11945|11946.4|11945.6|11943.4|11942.8|744
1598880000000|2020-08-31 13:20:00|11945.5|11944.9|11940.9|11940|11948.8|11948.2|11940.8|11940|740
1598880300000|2020-08-31 13:25:00|11941|11940.1|11938.9|11938.3|11941.4|11940.7|11935.6|11934.9|671
1598880600000|2020-08-31 13:30:00|11938.8|11938.2|11934.7|11934.1|11939.2|11938.6|11934.3|11933.7|633
1598880900000|2020-08-31 13:35:00|11934.5|11933.9|11933.3|11932.7|11935.6|11935|11931.7|11930.9|746
1598881200000|2020-08-31 13:40:00|11933.2|11932.6|11934.3|11933.7|11937.1|11936.5|11932.8|11932.2|711
1598881500000|2020-08-31 13:45:00|11934.2|11933.6|11926.5|11925.6|11936.9|11936.2|11922.2|11920.9|1018
1598881800000|2020-08-31 13:50:00|11926.6|11925.7|11928.4|11927.5|11930.1|11929.5|11925|11924.4|877
1598882100000|2020-08-31 13:55:00|11928.2|11927.6|11924.7|11924.1|11930.4|11929.8|11923.8|11923.1|867
1598882400000|2020-08-31 14:00:00|11924.6|11924|11930.2|11929.6|11931.9|11931.1|11923.9|11923.3|766
1598882700000|2020-08-31 14:05:00|11930.3|11929.7|11935.9|11935.3|11936.3|11935.6|11929.4|11928.8|777
1598883000000|2020-08-31 14:10:00|11935.8|11935.2|11942.3|11941.7|11943.4|11942.8|11935.7|11935.1|788
1598883300000|2020-08-31 14:15:00|11942.4|11941.8|11941.2|11940.6|11946.8|11946.2|11940.9|11940.3|662
1598883600000|2020-08-31 14:20:00|11941.5|11940.9|11937.1|11936.5|11942.3|11941.7|11936.4|11935.8|662
1598883900000|2020-08-31 14:25:00|11937|11936.4|11947.1|11946.2|11948.5|11947.9|11934.5|11933.9|853
1598884200000|2020-08-31 14:30:00|11947|11946.4|11949.1|11948.5|11950.5|11949.9|11941.2|11940.6|918
1598884500000|2020-08-31 14:35:00|11949.2|11948.6|11945.8|11945.2|11950.4|11949.8|11942.9|11942.3|960
1598884800000|2020-08-31 14:40:00|11946|11945.1|11948.9|11948.3|11950|11949.4|11942.5|11941.9|955
1598885100000|2020-08-31 14:45:00|11949|11948.4|11954.7|11954.1|11955.2|11954.6|11945.3|11944.7|953
1598885400000|2020-08-31 14:50:00|11954.8|11954.2|11958.5|11957.9|11960.4|11959.8|11952.4|11951.8|1038
1598885700000|2020-08-31 14:55:00|11958.7|11958.1|11960.9|11960.3|11966.4|11965.8|11956.1|11955.5|1401
1598886000000|2020-08-31 15:00:00|11961|11960.1|11954.4|11953.5|11961|11960.2|11952.8|11951.9|1205
1598886300000|2020-08-31 15:05:00|11954|11953.4|11949.1|11948.5|11954|11953.4|11947.8|11947.1|785
1598886600000|2020-08-31 15:10:00|11949.2|11948.6|11955|11954.1|11956.1|11955.2|11945.8|11945|691
1598886900000|2020-08-31 15:15:00|11955.1|11954.2|11957.7|11957.1|11960.1|11959.5|11954.5|11953.9|642
1598887200000|2020-08-31 15:20:00|11957.6|11957|11954.8|11954.2|11958.3|11957.7|11953.1|11952.5|778
1598887500000|2020-08-31 15:25:00|11955|11954.1|11946.7|11946.1|11955|11954.3|11946.5|11945.9|818
1598887800000|2020-08-31 15:30:00|11946.6|11946|11943.5|11942.9|11949.2|11948.6|11942.7|11942.1|796
1598888100000|2020-08-31 15:35:00|11943.7|11942.8|11945.2|11944.6|11949.3|11948.7|11942.7|11942.1|710
1598888400000|2020-08-31 15:40:00|11945.1|11944.5|11945.6|11944.7|11945.7|11945.1|11943.4|11942.6|680
1598888700000|2020-08-31 15:45:00|11945.5|11944.6|11957.2|11956.3|11957.6|11956.8|11945.3|11944.6|918
1598889000000|2020-08-31 15:50:00|11957.1|11956.2|11956.3|11955.4|11960.5|11959.6|11955.7|11954.9|931
1598889300000|2020-08-31 15:55:00|11956.4|11955.5|11951|11950.4|11957.8|11956.9|11950|11949.4|776
1598889600000|2020-08-31 16:00:00|11951.2|11950.6|11950.1|11949.5|11952.2|11951.6|11948|11947.4|681
1598889900000|2020-08-31 16:05:00|11950|11949.4|11947.6|11947|11952.1|11951.5|11946|11945.3|452
1598890200000|2020-08-31 16:10:00|11947.7|11947.1|11942.3|11941.7|11950.7|11949.9|11942.1|11941.5|595
1598890500000|2020-08-31 16:15:00|11942.4|11941.8|11947.7|11946.8|11947.7|11946.8|11942.1|11941.4|680
1598890800000|2020-08-31 16:20:00|11947.6|11946.7|11945.8|11945.2|11948.3|11947.6|11944.9|11944.3|570
1598891100000|2020-08-31 16:25:00|11945.9|11945.3|11946.1|11945.5|11947.1|11946.5|11943|11942.3|520
1598891400000|2020-08-31 16:30:00|11946|11945.4|11947.1|11946.5|11948.5|11947.9|11945.2|11944.6|379
1598891700000|2020-08-31 16:35:00|11947.2|11946.6|11945.9|11945.3|11947.2|11946.6|11944.8|11944.2|521
1598892000000|2020-08-31 16:40:00|11945.6|11945|11945|11944.4|11947.4|11946.6|11943.9|11943.3|465
1598892300000|2020-08-31 16:45:00|11944.9|11944.3|11941.4|11940.8|11945.4|11944.7|11940.6|11940|446
1598892600000|2020-08-31 16:50:00|11941.3|11940.7|11942.9|11942.3|11943.3|11942.7|11940.3|11939.7|366
1598892900000|2020-08-31 16:55:00|11943|11942.4|11944.6|11944|11946.7|11946.1|11941.4|11940.8|567
1598893200000|2020-08-31 17:00:00|11944.7|11944.1|11949.3|11948.7|11949.4|11948.8|11943.9|11943.2|495
1598893500000|2020-08-31 17:05:00|11949.4|11948.8|11946.2|11945.6|11949.9|11949.3|11946.2|11945.6|343
1598893800000|2020-08-31 17:10:00|11946.3|11945.7|11945.3|11944.7|11947.3|11946.7|11944.9|11944.2|311
1598894100000|2020-08-31 17:15:00|11945.4|11944.8|11948.3|11947.7|11950.5|11949.9|11945.3|11944.5|393
1598894400000|2020-08-31 17:20:00|11948.2|11947.6|11947|11946.4|11948.7|11948.1|11946|11945.4|266
1598894700000|2020-08-31 17:25:00|11946.8|11946.2|11945.8|11945.2|11947.1|11946.5|11945.4|11944.8|251
1598895000000|2020-08-31 17:30:00|11945.9|11945.3|11945.3|11944.7|11946.5|11945.9|11945.2|11944.5|311
1598895300000|2020-08-31 17:35:00|11945.4|11944.8|11944.5|11943.9|11945.5|11944.9|11943.4|11942.7|240
1598895600000|2020-08-31 17:40:00|11944.6|11944|11943.9|11943.3|11945.6|11945|11943.2|11942.4|268
1598895900000|2020-08-31 17:45:00|11944|11943.4|11943.7|11943.1|11947.5|11946.9|11943.2|11942.6|305
1598896200000|2020-08-31 17:50:00|11943.8|11943.2|11943.2|11942.6|11944.4|11943.8|11942.9|11942.3|229
1598896500000|2020-08-31 17:55:00|11943.3|11942.7|11943.8|11943.2|11944.1|11943.4|11942.7|11942.1|285
1598896800000|2020-08-31 18:00:00|11943.9|11943.3|11940.8|11940.2|11943.9|11943.3|11939.2|11938.6|491
1598897100000|2020-08-31 18:05:00|11940.7|11940.1|11941.4|11940.8|11942.1|11941.5|11939.2|11938.6|407
1598897400000|2020-08-31 18:10:00|11941.3|11940.7|11940.7|11940.1|11941.9|11941.3|11940.4|11939.8|327
1598897700000|2020-08-31 18:15:00|11940.8|11940.2|11937.2|11936.6|11941.9|11941.3|11936.6|11936|381
1598898000000|2020-08-31 18:20:00|11937.5|11936.9|11936.2|11935.6|11937.9|11937.3|11933.9|11933.3|419
1598898300000|2020-08-31 18:25:00|11936.3|11935.7|11937.8|11937.2|11938.4|11937.8|11936|11935.4|329
1598898600000|2020-08-31 18:30:00|11937.9|11937.3|11940.3|11939.7|11940.3|11939.7|11937.7|11937.1|327
1598898900000|2020-08-31 18:35:00|11940.2|11939.6|11939|11938.4|11940.4|11939.8|11937.1|11936.5|406
1598899200000|2020-08-31 18:40:00|11938.9|11938.3|11938.8|11938.2|11940.6|11940|11938.4|11937.8|325
1598899500000|2020-08-31 18:45:00|11938.7|11938.1|11937.6|11937|11939.2|11938.5|11935.3|11934.6|366
1598899800000|2020-08-31 18:50:00|11937.5|11936.9|11939|11938.4|11939|11938.4|11937.1|11936.5|345
1598900100000|2020-08-31 18:55:00|11938.9|11938.3|11934.9|11934.3|11941.5|11940.7|11934.5|11933.8|517
1598900400000|2020-08-31 19:00:00|11935|11934.1|11933.9|11933.3|11936.1|11935.2|11932.8|11932.1|701
1598900700000|2020-08-31 19:05:00|11933.8|11933.2|11937.1|11936.5|11937.5|11936.8|11933.8|11933.2|385
1598901000000|2020-08-31 19:10:00|11937.3|11936.4|11934.2|11933.6|11937.5|11936.9|11934.1|11933.5|382
1598901300000|2020-08-31 19:15:00|11934.1|11933.5|11929.2|11928.6|11934.5|11933.7|11929|11928.4|480
1598901600000|2020-08-31 19:20:00|11929.5|11928.9|11928.3|11927.4|11931.3|11930.7|11927.8|11927.2|408
1598901900000|2020-08-31 19:25:00|11928.4|11927.5|11930.9|11930.3|11932|11931.3|11928.2|11927.4|394
1598902200000|2020-08-31 19:30:00|11930.8|11930.2|11929.4|11928.8|11931.7|11931.1|11929.3|11928.7|384
1598902500000|2020-08-31 19:35:00|11929.7|11929.1|11932.5|11931.6|11932.6|11931.9|11929.2|11928.5|419
1598902800000|2020-08-31 19:40:00|11932|11931.1|11930.6|11930|11932.2|11931.4|11926.1|11925.5|414
1598903100000|2020-08-31 19:45:00|11930.3|11929.7|11931.3|11930.7|11933|11932.4|11930|11929.1|350
1598903400000|2020-08-31 19:50:00|11931.4|11930.8|11930.4|11929.8|11934.6|11934|11929.9|11929.3|442
1598903700000|2020-08-31 19:55:00|11930.5|11929.9|11933.3|11932.7|11935.3|11934.4|11929.8|11929.1|854
1598904000000|2020-08-31 20:00:00|11933.6|11932.8|11934.1|11933.5|11939.1|11938.5|11932.8|11931.9|776
1598904300000|2020-08-31 20:05:00|11934.2|11933.3|11931.6|11931|11934.3|11933.5|11931|11930.4|247
1598904600000|2020-08-31 20:10:00|11931.5|11930.9|11929.2|11928.6|11932.1|11931.5|11928.6|11928|154
1598904900000|2020-08-31 20:15:00|11929.3|11928.7|11932.9|11932|11932.9|11932|11929.3|11928.6|277
1598905200000|2020-08-31 20:20:00|11933|11932.1|11932.6|11932|11933.4|11932.8|11932.2|11931.6|133
1598905500000|2020-08-31 20:25:00|11932.7|11932.1|11934.8|11933.9|11935.8|11935|11932.5|11931.9|151
1598905800000|2020-08-31 20:30:00|11934.5|11933.7|11936.7|11935.8|11936.7|11935.8|11932.7|11931.8|254
1598906100000|2020-08-31 20:35:00|11936.6|11935.7|11936.9|11936|11937.7|11936.8|11936.2|11935.4|137
1598906400000|2020-08-31 20:40:00|11937|11936.1|11935.9|11935|11937.2|11936.3|11935.7|11934.8|141
1598906700000|2020-08-31 20:45:00|11936.1|11935.2|11937.2|11936.3|11937.7|11936.7|11935.9|11935|175
1598907000000|2020-08-31 20:50:00|11937.3|11936.4|11937.8|11936.9|11938.7|11937.5|11936.5|11935.6|307
1598907300000|2020-08-31 20:55:00|11937.7|11936.8|11937.2|11935.4|11939.4|11938.4|11936.7|11930.7|514
1598907600000|2020-08-31 21:00:00|11938|11934.4|11941.3|11935.3|11941.3|11936.2|11937.5|11933.4|74
1598907900000|2020-08-31 21:05:00|11942.1|11936.1|11939|11934|11942.1|11936.1|11937.4|11932.4|170
1598908200000|2020-08-31 21:10:00|11938.8|11933.9|11939.1|11934.1|11940.2|11935.5|11937.7|11933.3|96
1598908500000|2020-08-31 21:15:00|11939.3|11934.6|11938.1|11934.8|11940|11935.9|11936.6|11932.5|148
1598908800000|2020-08-31 21:20:00|11937.7|11935|11938.8|11934.3|11939.4|11935.7|11937.1|11933.4|192
1598909100000|2020-08-31 21:25:00|11938.7|11934.6|11938.8|11933.8|11939.5|11935.1|11937.1|11933.5|167
1598909400000|2020-08-31 21:30:00|11937.1|11934.3|11938.6|11934|11938.8|11935.5|11937.1|11933.5|998
1598909700000|2020-08-31 21:35:00|11938.7|11934.9|11939.1|11933.7|11939.6|11935.5|11937.1|11933.4|377
1598910000000|2020-08-31 21:40:00|11939|11934|11940|11934|11940.6|11934.8|11937.2|11933.4|218
1598910300000|2020-08-31 21:45:00|11939.5|11934.3|11940.8|11936.7|11940.8|11937|11939.5|11933.6|370
1598910600000|2020-08-31 21:50:00|11940.9|11936.6|11940.4|11937|11941.6|11938.2|11940|11936.3|245
1598910900000|2020-08-31 21:55:00|11940.7|11937.7|11939.9|11937.6|11941.2|11938.7|11939.9|11937.2|216
1598911200000|2020-08-31 22:00:00|11940.5|11937.7|11939.3|11937.5|11940.5|11937.7|11938.6|11936.4|697
1598911500000|2020-08-31 22:05:00|11939.2|11937.3|11939.9|11939|11941|11939.9|11938.6|11936.6|527
1598911800000|2020-08-31 22:10:00|11939.8|11938.9|11940.6|11938.9|11940.7|11939|11939.1|11937.9|425
1598912100000|2020-08-31 22:15:00|11940.4|11938.8|11939.6|11938.7|11940.4|11939.2|11938.9|11937.8|343
1598912400000|2020-08-31 22:20:00|11939.7|11938.8|11938.3|11937.4|11940.5|11939.6|11937.9|11937|288
1598912700000|2020-08-31 22:25:00|11938.4|11937.5|11937.7|11936.8|11939.3|11938|11937.6|11936.7|208
1598913000000|2020-08-31 22:30:00|11937.6|11936.7|11938|11937.1|11938.3|11937.4|11936.9|11935.8|179
1598913300000|2020-08-31 22:35:00|11938.1|11937.2|11939|11938.1|11939.6|11938.7|11937.9|11937|223
1598913600000|2020-08-31 22:40:00|11938.9|11938|11939.8|11938.9|11939.8|11938.9|11938.5|11937.6|171
1598913900000|2020-08-31 22:45:00|11939.9|11939|11939.2|11938.3|11940|11939.1|11938.6|11937.7|153
1598914200000|2020-08-31 22:50:00|11938.9|11938|11938.9|11938|11939.9|11939|11938.5|11937.6|113
1598914500000|2020-08-31 22:55:00|11938.7|11937.8|11937.8|11936.9|11938.7|11937.9|11937.5|11936.8|123
1598914800000|2020-08-31 23:00:00|11937.6|11936.7|11938.3|11937.4|11939.4|11938.4|11937.2|11936.3|134
1598915100000|2020-08-31 23:05:00|11938.4|11937.5|11937.8|11936.9|11938.5|11937.5|11937.2|11936.3|156
1598915400000|2020-08-31 23:10:00|11937.9|11937|11936.7|11935.8|11938.4|11937.5|11936.4|11935.5|153
1598915700000|2020-08-31 23:15:00|11936.8|11935.9|11937.9|11937|11938.1|11937.2|11936.8|11935.9|141
1598916000000|2020-08-31 23:20:00|11938|11937.1|11937.7|11936.8|11938|11937.1|11936.9|11936|115
1598916300000|2020-08-31 23:25:00|11937.6|11936.7|11937.9|11937|11938.1|11937.3|11937.6|11936.7|112
1598916600000|2020-08-31 23:30:00|11938|11937.1|11938.5|11937.6|11938.7|11937.8|11937.2|11936.3|168
1598916900000|2020-08-31 23:35:00|11938.7|11937.8|11941.3|11940.4|11941.7|11940.8|11938.7|11937.8|185
1598917200000|2020-08-31 23:40:00|11941.1|11940.2|11939.7|11938.8|11941.1|11940.2|11939.1|11938.2|126
1598917500000|2020-08-31 23:45:00|11939.6|11938.7|11939.4|11938.5|11940.4|11939.5|11939|11938.2|119
1598917800000|2020-08-31 23:50:00|11939.3|11938.4|11937.3|11936.4|11939.4|11938.5|11937.2|11936.3|165
1598918100000|2020-08-31 23:55:00|11937.2|11936.3|11937.3|11936.4|11939.2|11938.3|11936.7|11935.8|178
1598918400000|2020-09-01 00:00:00|11937.6|11936.7|11944|11943.1|11944.3|11943.4|11937.5|11936.7|541
1598918700000|2020-09-01 00:05:00|11943.9|11943|11945.7|11944.8|11947.8|11947|11942.8|11941.9|454
1598919000000|2020-09-01 00:10:00|11945.6|11944.7|11947.9|11947|11948|11947.4|11944.7|11943.8|385
1598919300000|2020-09-01 00:15:00|11947.8|11947.2|11947.2|11946.3|11948.7|11947.8|11946.1|11945.4|362
1598919600000|2020-09-01 00:20:00|11947.4|11946.5|11945.1|11944.5|11948.7|11947.9|11943.1|11942.4|386
1598919900000|2020-09-01 00:25:00|11945|11944.4|11944.2|11943.3|11945.1|11944.4|11942.5|11941.8|262
1598920200000|2020-09-01 00:30:00|11944.1|11943.2|11944.2|11943.6|11944.6|11943.9|11943.1|11942.3|292
1598920500000|2020-09-01 00:35:00|11944.1|11943.5|11944.2|11943.3|11944.3|11943.6|11942.5|11941.8|237
1598920800000|2020-09-01 00:40:00|11944.1|11943.2|11939.6|11938.7|11944.1|11943.2|11939.6|11938.7|260
1598921100000|2020-09-01 00:45:00|11939.7|11938.8|11943.6|11942.7|11943.7|11943|11939.6|11938.7|255
1598921400000|2020-09-01 00:50:00|11943.5|11942.6|11939.8|11938.9|11943.6|11942.9|11936.6|11935.9|547
1598921700000|2020-09-01 00:55:00|11940.2|11939.3|11941.7|11940.8|11941.9|11941|11938.8|11937.9|366
1598922000000|2020-09-01 01:00:00|11941.6|11940.7|11947.1|11946.2|11948.8|11948|11941.6|11940.7|574
1598922300000|2020-09-01 01:05:00|11947.2|11946.3|11949.2|11948.3|11950.4|11949.8|11945.4|11944.7|512
1598922600000|2020-09-01 01:10:00|11949.1|11948.2|11946.7|11945.8|11952.4|11951.5|11946.7|11945.8|517
1598922900000|2020-09-01 01:15:00|11946.8|11945.9|11950.8|11949.9|11951.2|11950.3|11946.6|11945.7|383
1598923200000|2020-09-01 01:20:00|11950.7|11949.8|11950.2|11949.3|11951.8|11951.1|11949.4|11948.6|381
1598923500000|2020-09-01 01:25:00|11950.1|11949.2|11950.3|11949.4|11951.4|11950.5|11949.6|11948.8|512
1598923800000|2020-09-01 01:30:00|11950.2|11949.3|11950.2|11949.6|11952.2|11951.3|11950.1|11949.2|428
1598924100000|2020-09-01 01:35:00|11950.3|11949.4|11959.6|11958.7|11959.9|11959.1|11950.1|11949.2|707
1598924400000|2020-09-01 01:40:00|11959.7|11958.8|11955.6|11954.7|11959.7|11958.9|11955.4|11954.3|443
1598924700000|2020-09-01 01:45:00|11955.5|11954.6|11957.4|11956.5|11959.3|11958.5|11955.4|11954.6|491
1598925000000|2020-09-01 01:50:00|11957.3|11956.4|11959.9|11959|11960.5|11959.7|11956.3|11955.4|534
1598925300000|2020-09-01 01:55:00|11959.8|11958.9|11971.1|11970.2|11974.4|11973.5|11958.7|11958|1003
1598925600000|2020-09-01 02:00:00|11971.2|11970.3|11972.3|11971.4|11976.2|11975.3|11970.6|11969.7|783
1598925900000|2020-09-01 02:05:00|11972.7|11971.8|11966.4|11965.5|11973.3|11972.4|11966.1|11965.4|557
1598926200000|2020-09-01 02:10:00|11966.3|11965.7|11969.2|11968.3|11970.1|11969.2|11965.9|11965.2|509
1598926500000|2020-09-01 02:15:00|11969.3|11968.4|11968.9|11968|11972.6|11971.7|11967.8|11966.9|503
1598926800000|2020-09-01 02:20:00|11968.8|11967.9|11970.1|11969.2|11970.3|11969.4|11967.2|11966.3|371
1598927100000|2020-09-01 02:25:00|11970|11969.1|11971.3|11970.4|11971.6|11970.7|11968|11967.3|356
1598927400000|2020-09-01 02:30:00|11971.2|11970.3|11971.4|11970.5|11973.4|11972.5|11970.9|11970|481
1598927700000|2020-09-01 02:35:00|11971.3|11970.4|11993.1|11992.2|11994|11993|11969.8|11969.2|1156
1598928000000|2020-09-01 02:40:00|11993.5|11992.3|11993.2|11992.3|11995.2|11994.3|11985.2|11984.2|1114
1598928300000|2020-09-01 02:45:00|11993.3|11992.4|11988.7|11987.8|11994.9|11994|11988.6|11987.7|785
1598928600000|2020-09-01 02:50:00|11988.6|11987.7|11991.3|11990.4|11991.7|11990.8|11986.5|11985.6|678
1598928900000|2020-09-01 02:55:00|11991.2|11990.3|11991.7|11991.1|11992.4|11991.5|11987.5|11986.9|569
1598929200000|2020-09-01 03:00:00|11991.8|11990.9|11989.7|11988.8|11992.3|11991.6|11988.7|11987.8|499
1598929500000|2020-09-01 03:05:00|11989.5|11988.6|11988.4|11987.5|11989.7|11988.8|11985.9|11985|426
1598929800000|2020-09-01 03:10:00|11988.5|11987.6|11990.1|11989.2|11990.7|11989.9|11987.7|11986.8|423
1598930100000|2020-09-01 03:15:00|11990.4|11989.5|11995.3|11994.4|11995.4|11994.5|11988.9|11988|385
1598930400000|2020-09-01 03:20:00|11995.2|11994.3|11996|11995.4|11997.8|11996.9|11993|11992.2|623
1598930700000|2020-09-01 03:25:00|11995.7|11995.1|11994.6|11993.7|11996.8|11995.9|11993|11992.2|363
1598931000000|2020-09-01 03:30:00|11994.7|11993.8|11994.3|11993.4|11996.2|11995.5|11994.1|11993.2|320
1598931300000|2020-09-01 03:35:00|11994.4|11993.5|11990.7|11989.8|11994.6|11993.9|11990.6|11989.7|471
1598931600000|2020-09-01 03:40:00|11990.6|11989.7|11987.9|11987.3|11991.2|11990.4|11987.5|11986.8|399
1598931900000|2020-09-01 03:45:00|11988|11987.4|11991.2|11990.3|11992.7|11991.9|11987.5|11986.7|363
1598932200000|2020-09-01 03:50:00|11991|11990.1|11990.1|11989.2|11991.2|11990.3|11989.2|11988.3|274
1598932500000|2020-09-01 03:55:00|11990.2|11989.3|11990.1|11989.2|11991.7|11990.9|11989.4|11988.6|232
1598932800000|2020-09-01 04:00:00|11990|11989.1|11989|11988.4|11990.6|11989.8|11988.2|11987.3|408
1598933100000|2020-09-01 04:05:00|11988.9|11988.3|11993.8|11993.2|11994|11993.4|11988.6|11987.7|380
1598933400000|2020-09-01 04:10:00|11994|11993.1|11994.2|11993.3|11995.3|11994.4|11992.6|11991.7|312
1598933700000|2020-09-01 04:15:00|11994.3|11993.4|11993.3|11992.4|11994.3|11993.4|11992.5|11991.8|246
1598934000000|2020-09-01 04:20:00|11993.5|11992.9|11993|11992.1|11994|11993.4|11991.7|11991|300
1598934300000|2020-09-01 04:25:00|11992.9|11992|11991.7|11990.8|11994|11993.1|11991.5|11990.7|222
1598934600000|2020-09-01 04:30:00|11991.3|11990.7|11993.9|11993|11995.6|11994.8|11991.2|11990.6|564
1598934900000|2020-09-01 04:35:00|11994|11993.1|11991.5|11990.6|11995.3|11994.7|11991|11990.2|298
1598935200000|2020-09-01 04:40:00|11991.4|11990.5|11991.6|11990.7|11992.4|11991.6|11990.5|11989.9|370
1598935500000|2020-09-01 04:45:00|11991.3|11990.4|11990.1|11989.5|11991.3|11990.5|11989.9|11989.2|165
1598935800000|2020-09-01 04:50:00|11990.2|11989.3|11989.6|11989|11991.7|11990.8|11989.6|11988.8|267
1598936100000|2020-09-01 04:55:00|11989.7|11988.8|11987.8|11987.2|11990.1|11989.4|11987.5|11986.6|444
1598936400000|2020-09-01 05:00:00|11987.9|11987.3|11990|11989.1|11993.7|11992.8|11987.8|11987.2|445
1598936700000|2020-09-01 05:05:00|11990.1|11989.2|11989|11988.4|11991.2|11990.4|11988.9|11988.1|380
1598937000000|2020-09-01 05:10:00|11989.1|11988.1|11989.5|11988.6|11990.1|11989.2|11988.2|11987.6|255
1598937300000|2020-09-01 05:15:00|11989.6|11988.7|11993.6|11992.7|11994.4|11993.8|11989.3|11988.6|381
1598937600000|2020-09-01 05:20:00|11993.7|11992.8|11985.1|11984.2|11993.7|11992.9|11984.9|11984.2|584
1598937900000|2020-09-01 05:25:00|11985.5|11984.6|11986.6|11985.7|11987.7|11987|11985.3|11984.4|375
1598938200000|2020-09-01 05:30:00|11986.5|11985.6|11990.6|11989.7|11990.6|11990|11984.1|11983.2|528
1598938500000|2020-09-01 05:35:00|11990.5|11989.6|11989.5|11988.9|11991.1|11990.4|11988.9|11988.2|419
1598938800000|2020-09-01 05:40:00|11989.7|11988.8|11987.2|11986.3|11989.9|11989.3|11985|11984.2|389
1598939100000|2020-09-01 05:45:00|11987.3|11986.4|11991|11990.1|11992.4|11991.7|11987.3|11986.4|507
1598939400000|2020-09-01 05:50:00|11990.9|11990|11990.3|11989.7|11991.8|11991|11990|11989.2|508
1598939700000|2020-09-01 05:55:00|11990.4|11989.8|11994.2|11993.3|11995.4|11994.6|11990.3|11989.5|607
1598940000000|2020-09-01 06:00:00|11993.9|11993.2|11991|11990.1|11994.2|11993.3|11989.3|11988.4|718
1598940300000|2020-09-01 06:05:00|11990.9|11990|11990.4|11989.8|11992.1|11991.4|11988.5|11987.9|774
1598940600000|2020-09-01 06:10:00|11990.3|11989.7|11988.9|11988.3|11991|11990.1|11984.5|11983.9|900
1598940900000|2020-09-01 06:15:00|11988.8|11987.9|11987.3|11986.4|11988.8|11988|11984.5|11983.8|827
1598941200000|2020-09-01 06:20:00|11987.4|11986.5|11983.8|11983.2|11987.6|11987|11983.3|11982.7|783
1598941500000|2020-09-01 06:25:00|11983.7|11982.8|11978.5|11977.9|11984.6|11983.9|11978.5|11977.9|786
1598941800000|2020-09-01 06:30:00|11978.6|11978|11982.4|11981.8|11983.7|11983|11978.5|11977.8|655
1598942100000|2020-09-01 06:35:00|11982.5|11981.9|11985.6|11984.7|11986.2|11985.6|11981.9|11981.2|472
1598942400000|2020-09-01 06:40:00|11985.7|11984.8|11988.7|11988.1|11991.2|11990.6|11985.4|11984.8|697
1598942700000|2020-09-01 06:45:00|11988.8|11988.2|11985.6|11985|11989.9|11989.3|11985.3|11984.7|535
1598943000000|2020-09-01 06:50:00|11985.5|11984.9|11982.8|11981.9|11987.9|11987|11982.4|11981.7|667
1598943300000|2020-09-01 06:55:00|11982.6|11982|11977.2|11976.3|11983.3|11982.5|11975.5|11974.8|1007
1598943600000|2020-09-01 07:00:00|11977.3|11976.4|11979.7|11978.8|11981.9|11981.3|11976.6|11976|976
1598943900000|2020-09-01 07:05:00|11979.6|11979|11974.8|11974.2|11983.3|11982.4|11973.4|11972.5|935
1598944200000|2020-09-01 07:10:00|11974.7|11974.1|11969.4|11968.5|11976.8|11976.1|11966.3|11965.7|1122
1598944500000|2020-09-01 07:15:00|11969.3|11968.4|11968.7|11968.1|11970.7|11970|11965.2|11964.3|915
1598944800000|2020-09-01 07:20:00|11968.6|11968|11971.2|11970.6|11974.8|11974.2|11967|11966.1|815
1598945100000|2020-09-01 07:25:00|11970.9|11970.3|11970.2|11969.3|11973.5|11972.8|11967.9|11967|688
1598945400000|2020-09-01 07:30:00|11970.3|11969.4|11966.8|11965.9|11972.3|11971.6|11965.7|11964.9|786
1598945700000|2020-09-01 07:35:00|11966.9|11966|11973.8|11972.9|11974.5|11973.9|11966.6|11965.7|849
1598946000000|2020-09-01 07:40:00|11973.7|11973.1|11979.9|11979|11981.4|11980.6|11973.1|11972.5|783
1598946300000|2020-09-01 07:45:00|11979.7|11979.1|11983.4|11982.5|11983.8|11982.9|11978.3|11977.4|820
1598946600000|2020-09-01 07:50:00|11983.5|11982.6|11989.8|11988.2|11991|11990.4|11983.2|11982.5|929
1598946900000|2020-09-01 07:55:00|11990.2|11988.4|11991.1|11990.2|11997.3|11996.5|11989.9|11988.4|1096
1598947200000|2020-09-01 08:00:00|11991.2|11990.3|11985|11984.1|11991.6|11991|11983.4|11982.6|910
1598947500000|2020-09-01 08:05:00|11984.9|11984|11985.6|11985|11988.9|11988.2|11983.8|11983|809
1598947800000|2020-09-01 08:10:00|11985.7|11985.1|11988.3|11987.7|11991|11990.4|11985.7|11985.1|677
1598948100000|2020-09-01 08:15:00|11988.4|11987.8|11985.6|11984.7|11988.8|11988|11982.8|11982|786
1598948400000|2020-09-01 08:20:00|11985.5|11984.6|11980.1|11979.5|11986.1|11985.3|11977.4|11976.7|847
1598948700000|2020-09-01 08:25:00|11979.7|11979.1|11979|11978.1|11983.5|11982.9|11976.3|11975.6|691
1598949000000|2020-09-01 08:30:00|11978.9|11978|11970.8|11970.2|11979.7|11979|11970.6|11969.9|786
1598949300000|2020-09-01 08:35:00|11970.9|11970.3|11971.6|11970.7|11972.8|11971.9|11962.3|11961.1|1042
1598949600000|2020-09-01 08:40:00|11971.7|11971|11967.6|11967|11972.2|11971.5|11967.3|11966.7|843
1598949900000|2020-09-01 08:45:00|11967.9|11967.3|11975.2|11974.3|11978.2|11977.4|11967.3|11966.7|779
1598950200000|2020-09-01 08:50:00|11975.1|11974.2|11969.2|11968.3|11975.8|11974.9|11968.7|11968.1|720
1598950500000|2020-09-01 08:55:00|11968.9|11968|11974.6|11972.7|11975.2|11973.5|11965.4|11964.7|686
1598950800000|2020-09-01 09:00:00|11974.1|11973|11974.2|11973.3|11974.9|11974.2|11965.9|11964.9|846
1598951100000|2020-09-01 09:05:00|11974.1|11973.2|11972.3|11971.4|11974.4|11973.5|11969.5|11968.8|655
1598951400000|2020-09-01 09:10:00|11972.2|11971.3|11971.1|11970.5|11973.2|11972.4|11968.5|11967.8|660
1598951700000|2020-09-01 09:15:00|11971.3|11970.4|11970.8|11969.9|11973.4|11972.6|11967.6|11967|665
1598952000000|2020-09-01 09:20:00|11970.9|11970|11968.6|11968|11972.8|11972.2|11965.5|11964.9|704
1598952300000|2020-09-01 09:25:00|11968.8|11968.2|11966.3|11965.4|11969.4|11968.6|11964.4|11963.8|633
1598952600000|2020-09-01 09:30:00|11966.4|11965.5|11969.1|11968.2|11970.2|11969.5|11963.9|11963.3|659
1598952900000|2020-09-01 09:35:00|11969|11968.1|11973.8|11972.9|11975.4|11974.6|11964.9|11964.2|794
1598953200000|2020-09-01 09:40:00|11973.9|11973|11980.3|11979.4|11980.4|11979.5|11973.8|11972.9|848
1598953500000|2020-09-01 09:45:00|11980.4|11979.5|11981.3|11980.4|11983|11982.3|11979|11978.1|853
1598953800000|2020-09-01 09:50:00|11981.4|11980.5|11979.1|11978.2|11981.6|11980.7|11978.5|11977.6|526
1598954100000|2020-09-01 09:55:00|11979.2|11978.3|11981.1|11980.5|11981.2|11980.6|11978.8|11978.2|599
1598954400000|2020-09-01 10:00:00|11981.2|11980.6|11974.7|11974.1|11981.9|11981.3|11972.5|11971.9|703
1598954700000|2020-09-01 10:05:00|11974.6|11974|11970.4|11969.8|11975.7|11975.1|11970.2|11969.6|535
1598955000000|2020-09-01 10:10:00|11970.3|11969.7|11976.8|11975.9|11978.1|11977.4|11970.3|11969.7|492
1598955300000|2020-09-01 10:15:00|11976.7|11975.8|11973.3|11972.7|11976.7|11975.9|11970.2|11969.6|475
1598955600000|2020-09-01 10:20:00|11973.2|11972.6|11984.2|11983.6|11984.9|11984.2|11973.2|11972.6|793
1598955900000|2020-09-01 10:25:00|11984.3|11983.7|11987.7|11987.1|11989.9|11989.3|11982.6|11981.7|802
1598956200000|2020-09-01 10:30:00|11987.6|11987|11989.6|11989|11990|11989.4|11985.7|11985|672
1598956500000|2020-09-01 10:35:00|11989.7|11989.1|11980.9|11980|11989.7|11989.1|11980.7|11979.9|648
1598956800000|2020-09-01 10:40:00|11980.5|11979.9|11984.9|11984.3|11986.2|11985.6|11980.5|11979.9|546
1598957100000|2020-09-01 10:45:00|11985.3|11984.4|11984.2|11983.6|11986|11985.1|11981.4|11980.8|556
1598957400000|2020-09-01 10:50:00|11984.1|11983.5|11993.4|11992.8|11993.8|11993.2|11983.6|11982.9|698
1598957700000|2020-09-01 10:55:00|11993.6|11993|11987.7|11987.1|11994.9|11994.3|11986.3|11985.7|650
1598958000000|2020-09-01 11:00:00|11987.6|11987|11993.3|11992.7|11995.8|11995|11987.5|11986.8|971
1598958300000|2020-09-01 11:05:00|11993.5|11992.6|11987.8|11986.9|11994|11993.1|11987.2|11986.3|878
1598958600000|2020-09-01 11:10:00|11987.7|11986.8|11984.2|11983.3|11990|11989.3|11983.2|11982.4|628
1598958900000|2020-09-01 11:15:00|11984|11983.4|11983.8|11982.9|11986.5|11985.7|11981.9|11981.1|690
1598959200000|2020-09-01 11:20:00|11983.7|11982.8|11981.9|11981|11983.8|11983|11980|11979.1|614
1598959500000|2020-09-01 11:25:00|11982.1|11981.2|11986.5|11985.6|11988|11987.4|11979.5|11978.9|684
1598959800000|2020-09-01 11:30:00|11986.6|11985.7|11988.5|11987.9|11990.6|11990|11986.2|11985.5|665
1598960100000|2020-09-01 11:35:00|11988.3|11987.7|11991.5|11990.6|11993.9|11993.1|11987|11986.3|752
1598960400000|2020-09-01 11:40:00|11991.6|11990.7|11991.2|11990.6|11992.8|11992.2|11986.6|11986|765
1598960700000|2020-09-01 11:45:00|11991.1|11990.5|11991.6|11991|11991.9|11991.1|11987.8|11987.2|627
1598961000000|2020-09-01 11:50:00|11991.2|11990.7|11987.7|11987.1|11992.1|11991.3|11986|11985.4|659
1598961300000|2020-09-01 11:55:00|11987.6|11987|11988.1|11987.5|11990.2|11989.6|11982.7|11982.1|708
1598961600000|2020-09-01 12:00:00|11988.2|11987.3|11983.9|11983.3|11988.8|11988|11982.5|11981.9|715
1598961900000|2020-09-01 12:05:00|11984|11983.4|11983.7|11983.1|11986.3|11985.7|11982.2|11981.6|572
1598962200000|2020-09-01 12:10:00|11983.6|11983|11986.8|11986.2|11987.9|11987|11980.4|11979.8|647
1598962500000|2020-09-01 12:15:00|11986.7|11986.1|11984.5|11983.9|11987|11986.2|11981.2|11980.6|625
1598962800000|2020-09-01 12:20:00|11983.9|11983.3|11984|11983.4|11986.8|11986.1|11983.6|11982.9|627
1598963100000|2020-09-01 12:25:00|11984.1|11983.5|11978.1|11977.5|11986.1|11985.4|11977.8|11977.2|657
1598963400000|2020-09-01 12:30:00|11977.9|11977.3|11981.5|11980.9|11982.5|11981.9|11977.3|11976.7|633
1598963700000|2020-09-01 12:35:00|11981.6|11981|11985.1|11984.5|11985.4|11984.8|11980.3|11979.7|610
1598964000000|2020-09-01 12:40:00|11985.2|11984.6|11985.1|11984.5|11985.4|11984.8|11983|11982.4|503
1598964300000|2020-09-01 12:45:00|11985.3|11984.4|11980.7|11980.1|11985.3|11984.7|11980.4|11979.7|562
1598964600000|2020-09-01 12:50:00|11980.8|11980.2|11981.1|11980.5|11984.3|11983.7|11978.4|11977.8|537
1598964900000|2020-09-01 12:55:00|11981.2|11980.6|11989|11988.4|11990.7|11990.1|11980.6|11980|643
1598965200000|2020-09-01 13:00:00|11989.1|11988.2|11991|11990.4|11995.4|11994.8|11987.9|11987.3|774
1598965500000|2020-09-01 13:05:00|11991.1|11990.5|11989.9|11989.3|11991.4|11990.8|11986|11985.4|685
1598965800000|2020-09-01 13:10:00|11989.7|11989.1|11998.7|11998.1|11999.7|11999.1|11988.5|11987.9|886
1598966100000|2020-09-01 13:15:00|11998.5|11997.9|11996.5|11995.9|11999.4|11998.8|11994.1|11993.5|773
1598966400000|2020-09-01 13:20:00|11996.4|11995.8|11986.8|11985.9|12011.9|12010.8|11985.8|11984.9|1349
1598966700000|2020-09-01 13:25:00|11987|11986.4|11994.5|11993.9|11995.3|11994.7|11983.5|11982.6|1105
1598967000000|2020-09-01 13:30:00|11994.2|11993.6|11980.4|11979.8|11994.2|11993.6|11979.1|11978.5|1310
1598967300000|2020-09-01 13:35:00|11980.5|11979.9|11972.8|11971.9|11982.4|11981.8|11971.4|11970.6|1268
1598967600000|2020-09-01 13:40:00|11972.9|11972.3|11972.4|11970.8|11975.3|11974.6|11969.5|11968.6|1028
1598967900000|2020-09-01 13:45:00|11972.1|11971.2|11968.8|11967.9|11976.6|11975.7|11968.8|11967.9|1036
1598968200000|2020-09-01 13:50:00|11968.7|11967.8|11966.1|11965.5|11969.8|11969|11964.5|11963.8|1058
1598968500000|2020-09-01 13:55:00|11966.2|11965.6|11976.1|11974.1|11976.3|11975.1|11965.5|11964.7|983
1598968800000|2020-09-01 14:00:00|11976|11973.8|11942.1|11941.2|11976.5|11974.9|11940.7|11939.8|1726
1598969100000|2020-09-01 14:05:00|11942.2|11941.3|11947.3|11946.4|11951|11950.4|11936.7|11935.8|1393
1598969400000|2020-09-01 14:10:00|11947.4|11946.5|11954.6|11954|11956|11955.1|11944.4|11943.5|1105
1598969700000|2020-09-01 14:15:00|11954.7|11954.1|11950.6|11950|11956.2|11955.3|11947.4|11946.5|1060
1598970000000|2020-09-01 14:20:00|11950.5|11949.9|11954.2|11953.6|11956.2|11955.6|11949.6|11948.9|1081
1598970300000|2020-09-01 14:25:00|11954.3|11953.7|11945.5|11944.9|11956.1|11955.5|11945.1|11944.5|1042
1598970600000|2020-09-01 14:30:00|11945.3|11944.7|11939|11938.4|11948.2|11947.6|11938.8|11938.1|1090
1598970900000|2020-09-01 14:35:00|11939.1|11938.5|11946.2|11945.6|11947|11946.4|11938.3|11937.7|704
1598971200000|2020-09-01 14:40:00|11946.1|11945.5|11940.7|11940.1|11947.4|11946.8|11938.8|11938.2|864
1598971500000|2020-09-01 14:45:00|11940.8|11940.2|11948.7|11948.1|11951|11950.2|11938.1|11937.4|997
1598971800000|2020-09-01 14:50:00|11948.4|11947.8|11954.2|11953.6|11958.2|11957.3|11946.9|11946.1|1050
1598972100000|2020-09-01 14:55:00|11954|11953.4|11963.9|11963|11965.6|11965|11953.9|11953.2|1030
1598972400000|2020-09-01 15:00:00|11963.8|11963.2|11958.8|11957.9|11966.1|11965.5|11957.1|11956.4|898
1598972700000|2020-09-01 15:05:00|11958.7|11958.1|11958.7|11957.8|11964.4|11963.8|11955.4|11954.8|814
1598973000000|2020-09-01 15:10:00|11958.6|11957.7|11962.2|11961.3|11962.9|11962.1|11953.4|11952.7|811
1598973300000|2020-09-01 15:15:00|11962|11961.1|11958.5|11957.6|11966.8|11966.1|11958.2|11957.3|854
1598973600000|2020-09-01 15:20:00|11958.3|11957.4|11951.5|11950.9|11960.9|11960|11950.9|11950.3|799
1598973900000|2020-09-01 15:25:00|11951.6|11950.7|11949.1|11948.5|11953.2|11952.6|11948.5|11947.8|793
1598974200000|2020-09-01 15:30:00|11948.9|11948.3|11950.2|11949.6|11955|11954.4|11948.1|11947.4|788
1598974500000|2020-09-01 15:35:00|11950.1|11949.5|11948.1|11947.2|11950.5|11949.9|11947.5|11946.7|640
1598974800000|2020-09-01 15:40:00|11948|11947.1|11950.5|11949.9|11952.5|11951.7|11947.8|11946.9|530
1598975100000|2020-09-01 15:45:00|11950.3|11949.7|11947|11946.4|11951.1|11950.5|11945.8|11945.1|653
1598975400000|2020-09-01 15:50:00|11946.9|11946.3|11945.9|11945.3|11951.4|11950.6|11945.5|11944.9|522
1598975700000|2020-09-01 15:55:00|11946|11945.4|11949.1|11948.5|11949.3|11948.7|11945.3|11944.7|532
1598976000000|2020-09-01 16:00:00|11949.2|11948.6|11945.7|11945.1|11949.4|11948.8|11944.7|11944|511
1598976300000|2020-09-01 16:05:00|11945.8|11945.2|11949.2|11948.6|11949.7|11949.1|11945.6|11944.8|513
1598976600000|2020-09-01 16:10:00|11949.4|11948.8|11950.6|11950|11951.2|11950.5|11947|11946.3|532
1598976900000|2020-09-01 16:15:00|11950.7|11949.8|11947.1|11946.5|11950.8|11950.2|11946.7|11946.1|411
1598977200000|2020-09-01 16:20:00|11947|11946.4|11944.7|11944.1|11948.5|11947.9|11944.6|11944|448
1598977500000|2020-09-01 16:25:00|11944.6|11944|11946|11945.4|11946.7|11946.1|11944.4|11943.7|496
1598977800000|2020-09-01 16:30:00|11945.9|11945.3|11938.3|11937.7|11946|11945.4|11937.6|11936.7|642
1598978100000|2020-09-01 16:35:00|11938.4|11937.8|11941.9|11941.3|11942|11941.4|11938|11937.3|462
1598978400000|2020-09-01 16:40:00|11942.1|11941.5|11938.6|11938|11943.2|11942.6|11938.1|11937.2|462
1598978700000|2020-09-01 16:45:00|11938.7|11938.1|11941.2|11940.3|11941.2|11940.5|11938.6|11937.8|429
1598979000000|2020-09-01 16:50:00|11941.1|11940.2|11940.5|11939.9|11941.4|11940.8|11939.4|11938.6|456
1598979300000|2020-09-01 16:55:00|11940.6|11940|11934.6|11933.7|11941.3|11940.7|11932.5|11931.4|694
1598979600000|2020-09-01 17:00:00|11934.7|11933.8|11923.2|11922.6|11934.7|11933.8|11923.2|11922.6|937
1598979900000|2020-09-01 17:05:00|11923.8|11922.9|11909.4|11908.8|11924.3|11923.7|11907.7|11907.1|1191
1598980200000|2020-09-01 17:10:00|11909|11908.4|11910.2|11909.6|11912.1|11911.5|11905.8|11905.2|870
1598980500000|2020-09-01 17:15:00|11909.6|11909|11915.3|11914.7|11915.4|11914.8|11907.1|11906.3|836
1598980800000|2020-09-01 17:20:00|11915.2|11914.6|11917.8|11917.2|11919.1|11918.4|11914.9|11914.3|739
1598981100000|2020-09-01 17:25:00|11918|11917.4|11919.2|11918.6|11920.7|11920|11915.6|11914.9|625
1598981400000|2020-09-01 17:30:00|11919.3|11918.7|11921.4|11920.5|11922.4|11921.7|11917.9|11917.2|596
1598981700000|2020-09-01 17:35:00|11921.3|11920.4|11917.1|11916.5|11922.1|11921.2|11916.5|11915.9|555
1598982000000|2020-09-01 17:40:00|11917.2|11916.6|11918.5|11917.9|11921.9|11921.1|11917.2|11916.6|453
1598982300000|2020-09-01 17:45:00|11918.4|11917.8|11907.9|11907.3|11919.4|11918.8|11907.3|11906.6|668
1598982600000|2020-09-01 17:50:00|11908|11907.4|11913.1|11912.5|11913.3|11912.7|11906.3|11905.7|740
1598982900000|2020-09-01 17:55:00|11913|11912.4|11916|11915.4|11917.8|11917.2|11912.3|11911.6|656
1598983200000|2020-09-01 18:00:00|11915.7|11915.1|11914.6|11913.7|11917.6|11916.8|11912|11911.1|555
1598983500000|2020-09-01 18:05:00|11914.7|11913.8|11918.2|11917.6|11919.5|11918.9|11914.4|11913.7|512
1598983800000|2020-09-01 18:10:00|11918.1|11917.5|11916.6|11915.7|11919.4|11918.8|11916.1|11915.5|451
1598984100000|2020-09-01 18:15:00|11916.4|11915.8|11919.2|11918.3|11919.2|11918.3|11915.4|11914.6|485
1598984400000|2020-09-01 18:20:00|11919.1|11918.2|11918.1|11917.2|11919.8|11918.9|11916.5|11915.6|534
1598984700000|2020-09-01 18:25:00|11918|11917.1|11917.2|11916.3|11918.7|11917.8|11916.6|11915.7|435
1598985000000|2020-09-01 18:30:00|11917.1|11916.2|11916.9|11916.3|11917.3|11916.5|11914.9|11914.2|429
1598985300000|2020-09-01 18:35:00|11917|11916.4|11910.9|11910|11917.1|11916.5|11910.4|11909.6|533
1598985600000|2020-09-01 18:40:00|11911|11910.1|11908.5|11907.9|11911|11910.2|11908.3|11907.6|669
1598985900000|2020-09-01 18:45:00|11908.4|11907.8|11909|11908.4|11911.8|11911.1|11908.4|11907.6|671
1598986200000|2020-09-01 18:50:00|11909.1|11908.5|11905.3|11904.4|11910.2|11909.6|11905.1|11904.4|534
1598986500000|2020-09-01 18:55:00|11905.4|11904.7|11910.5|11909.6|11910.7|11910|11904.7|11904.1|504
1598986800000|2020-09-01 19:00:00|11910.4|11909.8|11906|11905.4|11910.5|11909.8|11905.9|11905.3|613
1598987100000|2020-09-01 19:05:00|11906.1|11905.5|11904.6|11904|11909.1|11908.4|11904.5|11903.7|446
1598987400000|2020-09-01 19:10:00|11904.5|11903.9|11903.5|11902.6|11905.4|11904.7|11901.7|11901.1|408
1598987700000|2020-09-01 19:15:00|11903.4|11902.5|11906.6|11906|11907.6|11907|11903.3|11902.5|305
1598988000000|2020-09-01 19:20:00|11906.5|11905.9|11908.6|11908|11909.5|11908.9|11906|11905.2|316
1598988300000|2020-09-01 19:25:00|11908.5|11907.9|11904.5|11903.6|11908.8|11908|11904.1|11903.3|369
1598988600000|2020-09-01 19:30:00|11904.3|11903.7|11904.4|11903.8|11906.1|11905.3|11901.7|11901.1|562
1598988900000|2020-09-01 19:35:00|11904.3|11903.7|11907|11906.4|11908.2|11907.4|11904.3|11903.5|289
1598989200000|2020-09-01 19:40:00|11907.1|11906.5|11908.5|11907.9|11909.1|11908.4|11906.9|11906.3|353
1598989500000|2020-09-01 19:45:00|11908.4|11907.8|11908.5|11907.9|11910.9|11910.1|11908.3|11907.6|318
1598989800000|2020-09-01 19:50:00|11908.4|11907.8|11908.9|11908.3|11910.4|11909.8|11908.2|11907.6|346
1598990100000|2020-09-01 19:55:00|11908.8|11908.2|11912.9|11912.3|11912.9|11912.3|11908.8|11908.1|354
1598990400000|2020-09-01 20:00:00|11912.8|11912.2|11911.1|11910.2|11913.7|11913.1|11910.6|11909.8|324
1598990700000|2020-09-01 20:05:00|11910.9|11910|11910.8|11909.9|11912.2|11911.4|11909.4|11908.5|253
1598991000000|2020-09-01 20:10:00|11910.9|11910|11912.1|11911.2|11912.5|11911.7|11910.8|11909.9|208
1598991300000|2020-09-01 20:15:00|11912.2|11911.3|11914.4|11913.8|11915.2|11914.5|11912.1|11911.2|177
1598991600000|2020-09-01 20:20:00|11914.5|11913.9|11913.8|11913.2|11914.6|11913.9|11913.3|11912.5|206
1598991900000|2020-09-01 20:25:00|11914|11913.1|11914.2|11913.6|11915.2|11914.4|11914|11913.1|120
1598992200000|2020-09-01 20:30:00|11914.4|11913.5|11914.9|11914.3|11915.2|11914.3|11914|11913.1|103
1598992500000|2020-09-01 20:35:00|11915|11914.1|11914.5|11913.9|11915.3|11914.5|11914.5|11913.9|117
1598992800000|2020-09-01 20:40:00|11914.7|11914.1|11914|11913.1|11915.1|11914.3|11913.4|11912.6|111
1598993100000|2020-09-01 20:45:00|11914.1|11913.2|11912.7|11911.8|11914.5|11913.6|11912.6|11911.7|130
1598993400000|2020-09-01 20:50:00|11912.6|11911.7|11912.9|11912|11913.8|11912.8|11912.3|11911.4|138
1598993700000|2020-09-01 20:55:00|11913.2|11911.9|11912.7|11911.3|11913.4|11912.4|11911|11910.1|376
1598994000000|2020-09-01 21:00:00|11913.2|11910.9|11915.2|11912.3|11915.7|11913.4|11913.2|11910.8|97
1598994300000|2020-09-01 21:05:00|11914.4|11912.8|11918.1|11915.3|11919.5|11916|11914.4|11912|312
1598994600000|2020-09-01 21:10:00|11918.3|11915.4|11918.3|11915.2|11918.8|11916|11917.6|11914.3|216
1598994900000|2020-09-01 21:15:00|11918.2|11915.4|11918.2|11914.9|11918.8|11916.3|11917.9|11914.8|156
1598995200000|2020-09-01 21:20:00|11918|11915|11918.1|11915|11918.7|11915.7|11917.8|11914.7|261
1598995500000|2020-09-01 21:25:00|11917.9|11914.8|11917.9|11915.7|11918.9|11916.4|11917.5|11914.8|177
1598995800000|2020-09-01 21:30:00|11918.1|11915.5|11917|11914.2|11918.4|11916.7|11916.4|11913.9|350
1598996100000|2020-09-01 21:35:00|11917.1|11914.1|11917.3|11914.2|11917.5|11914.7|11916.4|11913|347
1598996400000|2020-09-01 21:40:00|11917.2|11913.9|11917.8|11914.3|11918|11916.1|11916.6|11913.6|301
1598996700000|2020-09-01 21:45:00|11917.6|11914.2|11917.7|11914.4|11918|11915.1|11917.2|11913.9|300
1598997000000|2020-09-01 21:50:00|11917.6|11914.6|11917.9|11914.3|11918.8|11915.3|11917.2|11913.7|317
1598997300000|2020-09-01 21:55:00|11917.8|11914.1|11918.3|11914.5|11918.7|11915.2|11917.8|11914|274
1598997600000|2020-09-01 22:00:00|11918.2|11914.7|11916.2|11915|11918.4|11915.5|11915.3|11914.1|479
1598997900000|2020-09-01 22:05:00|11916.1|11915.1|11915.4|11914.5|11916.3|11915.2|11914.8|11913.7|156
1598998200000|2020-09-01 22:10:00|11915.3|11914.4|11916|11914.9|11916.1|11915|11914.8|11913.6|210
1598998500000|2020-09-01 22:15:00|11915.9|11915|11917.2|11916.1|11917.4|11916.4|11915.9|11915|176
1598998800000|2020-09-01 22:20:00|11917.1|11916.2|11917.4|11916.2|11917.6|11916.6|11916.6|11915.6|146
1598999100000|2020-09-01 22:25:00|11917.5|11916.5|11919|11918.1|11919.5|11918.6|11917.3|11916.2|157
1598999400000|2020-09-01 22:30:00|11919.1|11918.2|11919.5|11918.6|11920|11919.1|11918.9|11918|164
1598999700000|2020-09-01 22:35:00|11919.7|11918.8|11919|11918.1|11920|11919|11918.4|11917.6|126
1599000000000|2020-09-01 22:40:00|11918.9|11918|11920.4|11919.5|11920.5|11919.6|11918.9|11918|151
1599000300000|2020-09-01 22:45:00|11920.5|11919.6|11921|11920.1|11921.1|11920.2|11920.3|11919.4|140
1599000600000|2020-09-01 22:50:00|11920.9|11920|11920.5|11919.3|11921.9|11921|11920|11919.1|253
1599000900000|2020-09-01 22:55:00|11920.6|11919.5|11918.5|11917.6|11922|11921.1|11918.3|11917.4|260
1599001200000|2020-09-01 23:00:00|11918.3|11917.4|11920.3|11919.4|11921.3|11920.4|11917.5|11916.6|340
1599001500000|2020-09-01 23:05:00|11920.4|11919.5|11918.1|11917.5|11920.4|11919.5|11917.4|11916.5|273
1599001800000|2020-09-01 23:10:00|11918.3|11917.4|11918.7|11917.8|11919|11918.1|11918.3|11917.4|73
1599002100000|2020-09-01 23:15:00|11918.8|11917.9|11918.7|11917.8|11919.2|11918.3|11918.2|11917.3|123
1599002400000|2020-09-01 23:20:00|11918.8|11917.9|11920.4|11919.8|11921.9|11921.2|11918.7|11917.8|246
1599002700000|2020-09-01 23:25:00|11920.5|11919.6|11920.3|11919.7|11920.5|11919.7|11918.9|11918.1|219
1599003000000|2020-09-01 23:30:00|11920.2|11919.6|11920.5|11919.6|11921.4|11920.7|11920.1|11919.4|184
1599003300000|2020-09-01 23:35:00|11920.6|11919.7|11924.1|11923.2|11924.9|11924|11920.6|11919.7|195
1599003600000|2020-09-01 23:40:00|11924|11923.1|11927.1|11926.2|11928.3|11927.4|11923.9|11923|277
1599003900000|2020-09-01 23:45:00|11927|11926.1|11928.2|11927.6|11929.2|11928.5|11926.3|11925.5|279
1599004200000|2020-09-01 23:50:00|11928.4|11927.5|11926|11925.1|11928.9|11928.1|11925.7|11925|243
1599004500000|2020-09-01 23:55:00|11926.1|11925.2|11923.2|11922.3|11926.1|11925.2|11922.2|11921.4|315
1598918400000|2020-09-01 00:00:00|11937.6|11936.7|11944|11943.1|11944.3|11943.4|11937.5|11936.7|541
1598918700000|2020-09-01 00:05:00|11943.9|11943|11945.7|11944.8|11947.8|11947|11942.8|11941.9|454
1598919000000|2020-09-01 00:10:00|11945.6|11944.7|11947.9|11947|11948|11947.4|11944.7|11943.8|385
1598919300000|2020-09-01 00:15:00|11947.8|11947.2|11947.2|11946.3|11948.7|11947.8|11946.1|11945.4|362
1598919600000|2020-09-01 00:20:00|11947.4|11946.5|11945.1|11944.5|11948.7|11947.9|11943.1|11942.4|386
1598919900000|2020-09-01 00:25:00|11945|11944.4|11944.2|11943.3|11945.1|11944.4|11942.5|11941.8|262
1598920200000|2020-09-01 00:30:00|11944.1|11943.2|11944.2|11943.6|11944.6|11943.9|11943.1|11942.3|292
1598920500000|2020-09-01 00:35:00|11944.1|11943.5|11944.2|11943.3|11944.3|11943.6|11942.5|11941.8|237
1598920800000|2020-09-01 00:40:00|11944.1|11943.2|11939.6|11938.7|11944.1|11943.2|11939.6|11938.7|260
1598921100000|2020-09-01 00:45:00|11939.7|11938.8|11943.6|11942.7|11943.7|11943|11939.6|11938.7|255
1598921400000|2020-09-01 00:50:00|11943.5|11942.6|11939.8|11938.9|11943.6|11942.9|11936.6|11935.9|547
1598921700000|2020-09-01 00:55:00|11940.2|11939.3|11941.7|11940.8|11941.9|11941|11938.8|11937.9|366
1598922000000|2020-09-01 01:00:00|11941.6|11940.7|11947.1|11946.2|11948.8|11948|11941.6|11940.7|574
1598922300000|2020-09-01 01:05:00|11947.2|11946.3|11949.2|11948.3|11950.4|11949.8|11945.4|11944.7|512
1598922600000|2020-09-01 01:10:00|11949.1|11948.2|11946.7|11945.8|11952.4|11951.5|11946.7|11945.8|517
1598922900000|2020-09-01 01:15:00|11946.8|11945.9|11950.8|11949.9|11951.2|11950.3|11946.6|11945.7|383
1598923200000|2020-09-01 01:20:00|11950.7|11949.8|11950.2|11949.3|11951.8|11951.1|11949.4|11948.6|381
1598923500000|2020-09-01 01:25:00|11950.1|11949.2|11950.3|11949.4|11951.4|11950.5|11949.6|11948.8|512
1598923800000|2020-09-01 01:30:00|11950.2|11949.3|11950.2|11949.6|11952.2|11951.3|11950.1|11949.2|428
1598924100000|2020-09-01 01:35:00|11950.3|11949.4|11959.6|11958.7|11959.9|11959.1|11950.1|11949.2|707
1598924400000|2020-09-01 01:40:00|11959.7|11958.8|11955.6|11954.7|11959.7|11958.9|11955.4|11954.3|443
1598924700000|2020-09-01 01:45:00|11955.5|11954.6|11957.4|11956.5|11959.3|11958.5|11955.4|11954.6|491
1598925000000|2020-09-01 01:50:00|11957.3|11956.4|11959.9|11959|11960.5|11959.7|11956.3|11955.4|534
1598925300000|2020-09-01 01:55:00|11959.8|11958.9|11971.1|11970.2|11974.4|11973.5|11958.7|11958|1003
1598925600000|2020-09-01 02:00:00|11971.2|11970.3|11972.3|11971.4|11976.2|11975.3|11970.6|11969.7|783
1598925900000|2020-09-01 02:05:00|11972.7|11971.8|11966.4|11965.5|11973.3|11972.4|11966.1|11965.4|557
1598926200000|2020-09-01 02:10:00|11966.3|11965.7|11969.2|11968.3|11970.1|11969.2|11965.9|11965.2|509
1598926500000|2020-09-01 02:15:00|11969.3|11968.4|11968.9|11968|11972.6|11971.7|11967.8|11966.9|503
1598926800000|2020-09-01 02:20:00|11968.8|11967.9|11970.1|11969.2|11970.3|11969.4|11967.2|11966.3|371
1598927100000|2020-09-01 02:25:00|11970|11969.1|11971.3|11970.4|11971.6|11970.7|11968|11967.3|356
1598927400000|2020-09-01 02:30:00|11971.2|11970.3|11971.4|11970.5|11973.4|11972.5|11970.9|11970|481
1598927700000|2020-09-01 02:35:00|11971.3|11970.4|11993.1|11992.2|11994|11993|11969.8|11969.2|1156
1598928000000|2020-09-01 02:40:00|11993.5|11992.3|11993.2|11992.3|11995.2|11994.3|11985.2|11984.2|1114
1598928300000|2020-09-01 02:45:00|11993.3|11992.4|11988.7|11987.8|11994.9|11994|11988.6|11987.7|785
1598928600000|2020-09-01 02:50:00|11988.6|11987.7|11991.3|11990.4|11991.7|11990.8|11986.5|11985.6|678
1598928900000|2020-09-01 02:55:00|11991.2|11990.3|11991.7|11991.1|11992.4|11991.5|11987.5|11986.9|569
1598929200000|2020-09-01 03:00:00|11991.8|11990.9|11989.7|11988.8|11992.3|11991.6|11988.7|11987.8|499
1598929500000|2020-09-01 03:05:00|11989.5|11988.6|11988.4|11987.5|11989.7|11988.8|11985.9|11985|426
1598929800000|2020-09-01 03:10:00|11988.5|11987.6|11990.1|11989.2|11990.7|11989.9|11987.7|11986.8|423
1598930100000|2020-09-01 03:15:00|11990.4|11989.5|11995.3|11994.4|11995.4|11994.5|11988.9|11988|385
1598930400000|2020-09-01 03:20:00|11995.2|11994.3|11996|11995.4|11997.8|11996.9|11993|11992.2|623
1598930700000|2020-09-01 03:25:00|11995.7|11995.1|11994.6|11993.7|11996.8|11995.9|11993|11992.2|363
1598931000000|2020-09-01 03:30:00|11994.7|11993.8|11994.3|11993.4|11996.2|11995.5|11994.1|11993.2|320
1598931300000|2020-09-01 03:35:00|11994.4|11993.5|11990.7|11989.8|11994.6|11993.9|11990.6|11989.7|471
1598931600000|2020-09-01 03:40:00|11990.6|11989.7|11987.9|11987.3|11991.2|11990.4|11987.5|11986.8|399
1598931900000|2020-09-01 03:45:00|11988|11987.4|11991.2|11990.3|11992.7|11991.9|11987.5|11986.7|363
1598932200000|2020-09-01 03:50:00|11991|11990.1|11990.1|11989.2|11991.2|11990.3|11989.2|11988.3|274
1598932500000|2020-09-01 03:55:00|11990.2|11989.3|11990.1|11989.2|11991.7|11990.9|11989.4|11988.6|232
1598932800000|2020-09-01 04:00:00|11990|11989.1|11989|11988.4|11990.6|11989.8|11988.2|11987.3|408
1598933100000|2020-09-01 04:05:00|11988.9|11988.3|11993.8|11993.2|11994|11993.4|11988.6|11987.7|380
1598933400000|2020-09-01 04:10:00|11994|11993.1|11994.2|11993.3|11995.3|11994.4|11992.6|11991.7|312
1598933700000|2020-09-01 04:15:00|11994.3|11993.4|11993.3|11992.4|11994.3|11993.4|11992.5|11991.8|246
1598934000000|2020-09-01 04:20:00|11993.5|11992.9|11993|11992.1|11994|11993.4|11991.7|11991|300
1598934300000|2020-09-01 04:25:00|11992.9|11992|11991.7|11990.8|11994|11993.1|11991.5|11990.7|222
1598934600000|2020-09-01 04:30:00|11991.3|11990.7|11993.9|11993|11995.6|11994.8|11991.2|11990.6|564
1598934900000|2020-09-01 04:35:00|11994|11993.1|11991.5|11990.6|11995.3|11994.7|11991|11990.2|298
1598935200000|2020-09-01 04:40:00|11991.4|11990.5|11991.6|11990.7|11992.4|11991.6|11990.5|11989.9|370
1598935500000|2020-09-01 04:45:00|11991.3|11990.4|11990.1|11989.5|11991.3|11990.5|11989.9|11989.2|165
1598935800000|2020-09-01 04:50:00|11990.2|11989.3|11989.6|11989|11991.7|11990.8|11989.6|11988.8|267
1598936100000|2020-09-01 04:55:00|11989.7|11988.8|11987.8|11987.2|11990.1|11989.4|11987.5|11986.6|444
1598936400000|2020-09-01 05:00:00|11987.9|11987.3|11990|11989.1|11993.7|11992.8|11987.8|11987.2|445
1598936700000|2020-09-01 05:05:00|11990.1|11989.2|11989|11988.4|11991.2|11990.4|11988.9|11988.1|380
1598937000000|2020-09-01 05:10:00|11989.1|11988.1|11989.5|11988.6|11990.1|11989.2|11988.2|11987.6|255
1598937300000|2020-09-01 05:15:00|11989.6|11988.7|11993.6|11992.7|11994.4|11993.8|11989.3|11988.6|381
1598937600000|2020-09-01 05:20:00|11993.7|11992.8|11985.1|11984.2|11993.7|11992.9|11984.9|11984.2|584
1598937900000|2020-09-01 05:25:00|11985.5|11984.6|11986.6|11985.7|11987.7|11987|11985.3|11984.4|375
1598938200000|2020-09-01 05:30:00|11986.5|11985.6|11990.6|11989.7|11990.6|11990|11984.1|11983.2|528
1598938500000|2020-09-01 05:35:00|11990.5|11989.6|11989.5|11988.9|11991.1|11990.4|11988.9|11988.2|419
1598938800000|2020-09-01 05:40:00|11989.7|11988.8|11987.2|11986.3|11989.9|11989.3|11985|11984.2|389
1598939100000|2020-09-01 05:45:00|11987.3|11986.4|11991|11990.1|11992.4|11991.7|11987.3|11986.4|507
1598939400000|2020-09-01 05:50:00|11990.9|11990|11990.3|11989.7|11991.8|11991|11990|11989.2|508
1598939700000|2020-09-01 05:55:00|11990.4|11989.8|11994.2|11993.3|11995.4|11994.6|11990.3|11989.5|607
1598940000000|2020-09-01 06:00:00|11993.9|11993.2|11991|11990.1|11994.2|11993.3|11989.3|11988.4|718
1598940300000|2020-09-01 06:05:00|11990.9|11990|11990.4|11989.8|11992.1|11991.4|11988.5|11987.9|774
1598940600000|2020-09-01 06:10:00|11990.3|11989.7|11988.9|11988.3|11991|11990.1|11984.5|11983.9|900
1598940900000|2020-09-01 06:15:00|11988.8|11987.9|11987.3|11986.4|11988.8|11988|11984.5|11983.8|827
1598941200000|2020-09-01 06:20:00|11987.4|11986.5|11983.8|11983.2|11987.6|11987|11983.3|11982.7|783
1598941500000|2020-09-01 06:25:00|11983.7|11982.8|11978.5|11977.9|11984.6|11983.9|11978.5|11977.9|786
1598941800000|2020-09-01 06:30:00|11978.6|11978|11982.4|11981.8|11983.7|11983|11978.5|11977.8|655
1598942100000|2020-09-01 06:35:00|11982.5|11981.9|11985.6|11984.7|11986.2|11985.6|11981.9|11981.2|472
1598942400000|2020-09-01 06:40:00|11985.7|11984.8|11988.7|11988.1|11991.2|11990.6|11985.4|11984.8|697
1598942700000|2020-09-01 06:45:00|11988.8|11988.2|11985.6|11985|11989.9|11989.3|11985.3|11984.7|535
1598943000000|2020-09-01 06:50:00|11985.5|11984.9|11982.8|11981.9|11987.9|11987|11982.4|11981.7|667
1598943300000|2020-09-01 06:55:00|11982.6|11982|11977.2|11976.3|11983.3|11982.5|11975.5|11974.8|1007
1598943600000|2020-09-01 07:00:00|11977.3|11976.4|11979.7|11978.8|11981.9|11981.3|11976.6|11976|976
1598943900000|2020-09-01 07:05:00|11979.6|11979|11974.8|11974.2|11983.3|11982.4|11973.4|11972.5|935
1598944200000|2020-09-01 07:10:00|11974.7|11974.1|11969.4|11968.5|11976.8|11976.1|11966.3|11965.7|1122
1598944500000|2020-09-01 07:15:00|11969.3|11968.4|11968.7|11968.1|11970.7|11970|11965.2|11964.3|915
1598944800000|2020-09-01 07:20:00|11968.6|11968|11971.2|11970.6|11974.8|11974.2|11967|11966.1|815
1598945100000|2020-09-01 07:25:00|11970.9|11970.3|11970.2|11969.3|11973.5|11972.8|11967.9|11967|688
1598945400000|2020-09-01 07:30:00|11970.3|11969.4|11966.8|11965.9|11972.3|11971.6|11965.7|11964.9|786
1598945700000|2020-09-01 07:35:00|11966.9|11966|11973.8|11972.9|11974.5|11973.9|11966.6|11965.7|849
1598946000000|2020-09-01 07:40:00|11973.7|11973.1|11979.9|11979|11981.4|11980.6|11973.1|11972.5|783
1598946300000|2020-09-01 07:45:00|11979.7|11979.1|11983.4|11982.5|11983.8|11982.9|11978.3|11977.4|820
1598946600000|2020-09-01 07:50:00|11983.5|11982.6|11989.8|11988.2|11991|11990.4|11983.2|11982.5|929
1598946900000|2020-09-01 07:55:00|11990.2|11988.4|11991.1|11990.2|11997.3|11996.5|11989.9|11988.4|1096
1598947200000|2020-09-01 08:00:00|11991.2|11990.3|11985|11984.1|11991.6|11991|11983.4|11982.6|910
1598947500000|2020-09-01 08:05:00|11984.9|11984|11985.6|11985|11988.9|11988.2|11983.8|11983|809
1598947800000|2020-09-01 08:10:00|11985.7|11985.1|11988.3|11987.7|11991|11990.4|11985.7|11985.1|677
1598948100000|2020-09-01 08:15:00|11988.4|11987.8|11985.6|11984.7|11988.8|11988|11982.8|11982|786
1598948400000|2020-09-01 08:20:00|11985.5|11984.6|11980.1|11979.5|11986.1|11985.3|11977.4|11976.7|847
1598948700000|2020-09-01 08:25:00|11979.7|11979.1|11979|11978.1|11983.5|11982.9|11976.3|11975.6|691
1598949000000|2020-09-01 08:30:00|11978.9|11978|11970.8|11970.2|11979.7|11979|11970.6|11969.9|786
1598949300000|2020-09-01 08:35:00|11970.9|11970.3|11971.6|11970.7|11972.8|11971.9|11962.3|11961.1|1042
1598949600000|2020-09-01 08:40:00|11971.7|11971|11967.6|11967|11972.2|11971.5|11967.3|11966.7|843
1598949900000|2020-09-01 08:45:00|11967.9|11967.3|11975.2|11974.3|11978.2|11977.4|11967.3|11966.7|779
1598950200000|2020-09-01 08:50:00|11975.1|11974.2|11969.2|11968.3|11975.8|11974.9|11968.7|11968.1|720
1598950500000|2020-09-01 08:55:00|11968.9|11968|11974.6|11972.7|11975.2|11973.5|11965.4|11964.7|686
1598950800000|2020-09-01 09:00:00|11974.1|11973|11974.2|11973.3|11974.9|11974.2|11965.9|11964.9|846
1598951100000|2020-09-01 09:05:00|11974.1|11973.2|11972.3|11971.4|11974.4|11973.5|11969.5|11968.8|655
1598951400000|2020-09-01 09:10:00|11972.2|11971.3|11971.1|11970.5|11973.2|11972.4|11968.5|11967.8|660
1598951700000|2020-09-01 09:15:00|11971.3|11970.4|11970.8|11969.9|11973.4|11972.6|11967.6|11967|665
1598952000000|2020-09-01 09:20:00|11970.9|11970|11968.6|11968|11972.8|11972.2|11965.5|11964.9|704
1598952300000|2020-09-01 09:25:00|11968.8|11968.2|11966.3|11965.4|11969.4|11968.6|11964.4|11963.8|633
1598952600000|2020-09-01 09:30:00|11966.4|11965.5|11969.1|11968.2|11970.2|11969.5|11963.9|11963.3|659
1598952900000|2020-09-01 09:35:00|11969|11968.1|11973.8|11972.9|11975.4|11974.6|11964.9|11964.2|794
1598953200000|2020-09-01 09:40:00|11973.9|11973|11980.3|11979.4|11980.4|11979.5|11973.8|11972.9|848
1598953500000|2020-09-01 09:45:00|11980.4|11979.5|11981.3|11980.4|11983|11982.3|11979|11978.1|853
1598953800000|2020-09-01 09:50:00|11981.4|11980.5|11979.1|11978.2|11981.6|11980.7|11978.5|11977.6|526
1598954100000|2020-09-01 09:55:00|11979.2|11978.3|11981.1|11980.5|11981.2|11980.6|11978.8|11978.2|599
1598954400000|2020-09-01 10:00:00|11981.2|11980.6|11974.7|11974.1|11981.9|11981.3|11972.5|11971.9|703
1598954700000|2020-09-01 10:05:00|11974.6|11974|11970.4|11969.8|11975.7|11975.1|11970.2|11969.6|535
1598955000000|2020-09-01 10:10:00|11970.3|11969.7|11976.8|11975.9|11978.1|11977.4|11970.3|11969.7|492
1598955300000|2020-09-01 10:15:00|11976.7|11975.8|11973.3|11972.7|11976.7|11975.9|11970.2|11969.6|475
1598955600000|2020-09-01 10:20:00|11973.2|11972.6|11984.2|11983.6|11984.9|11984.2|11973.2|11972.6|793
1598955900000|2020-09-01 10:25:00|11984.3|11983.7|11987.7|11987.1|11989.9|11989.3|11982.6|11981.7|802
1598956200000|2020-09-01 10:30:00|11987.6|11987|11989.6|11989|11990|11989.4|11985.7|11985|672
1598956500000|2020-09-01 10:35:00|11989.7|11989.1|11980.9|11980|11989.7|11989.1|11980.7|11979.9|648
1598956800000|2020-09-01 10:40:00|11980.5|11979.9|11984.9|11984.3|11986.2|11985.6|11980.5|11979.9|546
1598957100000|2020-09-01 10:45:00|11985.3|11984.4|11984.2|11983.6|11986|11985.1|11981.4|11980.8|556
1598957400000|2020-09-01 10:50:00|11984.1|11983.5|11993.4|11992.8|11993.8|11993.2|11983.6|11982.9|698
1598957700000|2020-09-01 10:55:00|11993.6|11993|11987.7|11987.1|11994.9|11994.3|11986.3|11985.7|650
1598958000000|2020-09-01 11:00:00|11987.6|11987|11993.3|11992.7|11995.8|11995|11987.5|11986.8|971
1598958300000|2020-09-01 11:05:00|11993.5|11992.6|11987.8|11986.9|11994|11993.1|11987.2|11986.3|878
1598958600000|2020-09-01 11:10:00|11987.7|11986.8|11984.2|11983.3|11990|11989.3|11983.2|11982.4|628
1598958900000|2020-09-01 11:15:00|11984|11983.4|11983.8|11982.9|11986.5|11985.7|11981.9|11981.1|690
1598959200000|2020-09-01 11:20:00|11983.7|11982.8|11981.9|11981|11983.8|11983|11980|11979.1|614
1598959500000|2020-09-01 11:25:00|11982.1|11981.2|11986.5|11985.6|11988|11987.4|11979.5|11978.9|684
1598959800000|2020-09-01 11:30:00|11986.6|11985.7|11988.5|11987.9|11990.6|11990|11986.2|11985.5|665
1598960100000|2020-09-01 11:35:00|11988.3|11987.7|11991.5|11990.6|11993.9|11993.1|11987|11986.3|752
1598960400000|2020-09-01 11:40:00|11991.6|11990.7|11991.2|11990.6|11992.8|11992.2|11986.6|11986|765
1598960700000|2020-09-01 11:45:00|11991.1|11990.5|11991.6|11991|11991.9|11991.1|11987.8|11987.2|627
1598961000000|2020-09-01 11:50:00|11991.2|11990.7|11987.7|11987.1|11992.1|11991.3|11986|11985.4|659
1598961300000|2020-09-01 11:55:00|11987.6|11987|11988.1|11987.5|11990.2|11989.6|11982.7|11982.1|708
1598961600000|2020-09-01 12:00:00|11988.2|11987.3|11983.9|11983.3|11988.8|11988|11982.5|11981.9|715
1598961900000|2020-09-01 12:05:00|11984|11983.4|11983.7|11983.1|11986.3|11985.7|11982.2|11981.6|572
1598962200000|2020-09-01 12:10:00|11983.6|11983|11986.8|11986.2|11987.9|11987|11980.4|11979.8|647
1598962500000|2020-09-01 12:15:00|11986.7|11986.1|11984.5|11983.9|11987|11986.2|11981.2|11980.6|625
1598962800000|2020-09-01 12:20:00|11983.9|11983.3|11984|11983.4|11986.8|11986.1|11983.6|11982.9|627
1598963100000|2020-09-01 12:25:00|11984.1|11983.5|11978.1|11977.5|11986.1|11985.4|11977.8|11977.2|657
1598963400000|2020-09-01 12:30:00|11977.9|11977.3|11981.5|11980.9|11982.5|11981.9|11977.3|11976.7|633
1598963700000|2020-09-01 12:35:00|11981.6|11981|11985.1|11984.5|11985.4|11984.8|11980.3|11979.7|610
1598964000000|2020-09-01 12:40:00|11985.2|11984.6|11985.1|11984.5|11985.4|11984.8|11983|11982.4|503
1598964300000|2020-09-01 12:45:00|11985.3|11984.4|11980.7|11980.1|11985.3|11984.7|11980.4|11979.7|562
1598964600000|2020-09-01 12:50:00|11980.8|11980.2|11981.1|11980.5|11984.3|11983.7|11978.4|11977.8|537
1598964900000|2020-09-01 12:55:00|11981.2|11980.6|11989|11988.4|11990.7|11990.1|11980.6|11980|643
1598965200000|2020-09-01 13:00:00|11989.1|11988.2|11991|11990.4|11995.4|11994.8|11987.9|11987.3|774
1598965500000|2020-09-01 13:05:00|11991.1|11990.5|11989.9|11989.3|11991.4|11990.8|11986|11985.4|685
1598965800000|2020-09-01 13:10:00|11989.7|11989.1|11998.7|11998.1|11999.7|11999.1|11988.5|11987.9|886
1598966100000|2020-09-01 13:15:00|11998.5|11997.9|11996.5|11995.9|11999.4|11998.8|11994.1|11993.5|773
1598966400000|2020-09-01 13:20:00|11996.4|11995.8|11986.8|11985.9|12011.9|12010.8|11985.8|11984.9|1349
1598966700000|2020-09-01 13:25:00|11987|11986.4|11994.5|11993.9|11995.3|11994.7|11983.5|11982.6|1105
1598967000000|2020-09-01 13:30:00|11994.2|11993.6|11980.4|11979.8|11994.2|11993.6|11979.1|11978.5|1310
1598967300000|2020-09-01 13:35:00|11980.5|11979.9|11972.8|11971.9|11982.4|11981.8|11971.4|11970.6|1268
1598967600000|2020-09-01 13:40:00|11972.9|11972.3|11972.4|11970.8|11975.3|11974.6|11969.5|11968.6|1028
1598967900000|2020-09-01 13:45:00|11972.1|11971.2|11968.8|11967.9|11976.6|11975.7|11968.8|11967.9|1036
1598968200000|2020-09-01 13:50:00|11968.7|11967.8|11966.1|11965.5|11969.8|11969|11964.5|11963.8|1058
1598968500000|2020-09-01 13:55:00|11966.2|11965.6|11976.1|11974.1|11976.3|11975.1|11965.5|11964.7|983
1598968800000|2020-09-01 14:00:00|11976|11973.8|11942.1|11941.2|11976.5|11974.9|11940.7|11939.8|1726
1598969100000|2020-09-01 14:05:00|11942.2|11941.3|11947.3|11946.4|11951|11950.4|11936.7|11935.8|1393
1598969400000|2020-09-01 14:10:00|11947.4|11946.5|11954.6|11954|11956|11955.1|11944.4|11943.5|1105
1598969700000|2020-09-01 14:15:00|11954.7|11954.1|11950.6|11950|11956.2|11955.3|11947.4|11946.5|1060
1598970000000|2020-09-01 14:20:00|11950.5|11949.9|11954.2|11953.6|11956.2|11955.6|11949.6|11948.9|1081
1598970300000|2020-09-01 14:25:00|11954.3|11953.7|11945.5|11944.9|11956.1|11955.5|11945.1|11944.5|1042
1598970600000|2020-09-01 14:30:00|11945.3|11944.7|11939|11938.4|11948.2|11947.6|11938.8|11938.1|1090
1598970900000|2020-09-01 14:35:00|11939.1|11938.5|11946.2|11945.6|11947|11946.4|11938.3|11937.7|704
1598971200000|2020-09-01 14:40:00|11946.1|11945.5|11940.7|11940.1|11947.4|11946.8|11938.8|11938.2|864
1598971500000|2020-09-01 14:45:00|11940.8|11940.2|11948.7|11948.1|11951|11950.2|11938.1|11937.4|997
1598971800000|2020-09-01 14:50:00|11948.4|11947.8|11954.2|11953.6|11958.2|11957.3|11946.9|11946.1|1050
1598972100000|2020-09-01 14:55:00|11954|11953.4|11963.9|11963|11965.6|11965|11953.9|11953.2|1030
1598972400000|2020-09-01 15:00:00|11963.8|11963.2|11958.8|11957.9|11966.1|11965.5|11957.1|11956.4|898
1598972700000|2020-09-01 15:05:00|11958.7|11958.1|11958.7|11957.8|11964.4|11963.8|11955.4|11954.8|814
1598973000000|2020-09-01 15:10:00|11958.6|11957.7|11962.2|11961.3|11962.9|11962.1|11953.4|11952.7|811
1598973300000|2020-09-01 15:15:00|11962|11961.1|11958.5|11957.6|11966.8|11966.1|11958.2|11957.3|854
1598973600000|2020-09-01 15:20:00|11958.3|11957.4|11951.5|11950.9|11960.9|11960|11950.9|11950.3|799
1598973900000|2020-09-01 15:25:00|11951.6|11950.7|11949.1|11948.5|11953.2|11952.6|11948.5|11947.8|793
1598974200000|2020-09-01 15:30:00|11948.9|11948.3|11950.2|11949.6|11955|11954.4|11948.1|11947.4|788
1598974500000|2020-09-01 15:35:00|11950.1|11949.5|11948.1|11947.2|11950.5|11949.9|11947.5|11946.7|640
1598974800000|2020-09-01 15:40:00|11948|11947.1|11950.5|11949.9|11952.5|11951.7|11947.8|11946.9|530
1598975100000|2020-09-01 15:45:00|11950.3|11949.7|11947|11946.4|11951.1|11950.5|11945.8|11945.1|653
1598975400000|2020-09-01 15:50:00|11946.9|11946.3|11945.9|11945.3|11951.4|11950.6|11945.5|11944.9|522
1598975700000|2020-09-01 15:55:00|11946|11945.4|11949.1|11948.5|11949.3|11948.7|11945.3|11944.7|532
1598976000000|2020-09-01 16:00:00|11949.2|11948.6|11945.7|11945.1|11949.4|11948.8|11944.7|11944|511
1598976300000|2020-09-01 16:05:00|11945.8|11945.2|11949.2|11948.6|11949.7|11949.1|11945.6|11944.8|513
1598976600000|2020-09-01 16:10:00|11949.4|11948.8|11950.6|11950|11951.2|11950.5|11947|11946.3|532
1598976900000|2020-09-01 16:15:00|11950.7|11949.8|11947.1|11946.5|11950.8|11950.2|11946.7|11946.1|411
1598977200000|2020-09-01 16:20:00|11947|11946.4|11944.7|11944.1|11948.5|11947.9|11944.6|11944|448
1598977500000|2020-09-01 16:25:00|11944.6|11944|11946|11945.4|11946.7|11946.1|11944.4|11943.7|496
1598977800000|2020-09-01 16:30:00|11945.9|11945.3|11938.3|11937.7|11946|11945.4|11937.6|11936.7|642
1598978100000|2020-09-01 16:35:00|11938.4|11937.8|11941.9|11941.3|11942|11941.4|11938|11937.3|462
1598978400000|2020-09-01 16:40:00|11942.1|11941.5|11938.6|11938|11943.2|11942.6|11938.1|11937.2|462
1598978700000|2020-09-01 16:45:00|11938.7|11938.1|11941.2|11940.3|11941.2|11940.5|11938.6|11937.8|429
1598979000000|2020-09-01 16:50:00|11941.1|11940.2|11940.5|11939.9|11941.4|11940.8|11939.4|11938.6|456
1598979300000|2020-09-01 16:55:00|11940.6|11940|11934.6|11933.7|11941.3|11940.7|11932.5|11931.4|694
1598979600000|2020-09-01 17:00:00|11934.7|11933.8|11923.2|11922.6|11934.7|11933.8|11923.2|11922.6|937
1598979900000|2020-09-01 17:05:00|11923.8|11922.9|11909.4|11908.8|11924.3|11923.7|11907.7|11907.1|1191
1598980200000|2020-09-01 17:10:00|11909|11908.4|11910.2|11909.6|11912.1|11911.5|11905.8|11905.2|870
1598980500000|2020-09-01 17:15:00|11909.6|11909|11915.3|11914.7|11915.4|11914.8|11907.1|11906.3|836
1598980800000|2020-09-01 17:20:00|11915.2|11914.6|11917.8|11917.2|11919.1|11918.4|11914.9|11914.3|739
1598981100000|2020-09-01 17:25:00|11918|11917.4|11919.2|11918.6|11920.7|11920|11915.6|11914.9|625
1598981400000|2020-09-01 17:30:00|11919.3|11918.7|11921.4|11920.5|11922.4|11921.7|11917.9|11917.2|596
1598981700000|2020-09-01 17:35:00|11921.3|11920.4|11917.1|11916.5|11922.1|11921.2|11916.5|11915.9|555
1598982000000|2020-09-01 17:40:00|11917.2|11916.6|11918.5|11917.9|11921.9|11921.1|11917.2|11916.6|453
1598982300000|2020-09-01 17:45:00|11918.4|11917.8|11907.9|11907.3|11919.4|11918.8|11907.3|11906.6|668
1598982600000|2020-09-01 17:50:00|11908|11907.4|11913.1|11912.5|11913.3|11912.7|11906.3|11905.7|740
1598982900000|2020-09-01 17:55:00|11913|11912.4|11916|11915.4|11917.8|11917.2|11912.3|11911.6|656
1598983200000|2020-09-01 18:00:00|11915.7|11915.1|11914.6|11913.7|11917.6|11916.8|11912|11911.1|555
1598983500000|2020-09-01 18:05:00|11914.7|11913.8|11918.2|11917.6|11919.5|11918.9|11914.4|11913.7|512
1598983800000|2020-09-01 18:10:00|11918.1|11917.5|11916.6|11915.7|11919.4|11918.8|11916.1|11915.5|451
1598984100000|2020-09-01 18:15:00|11916.4|11915.8|11919.2|11918.3|11919.2|11918.3|11915.4|11914.6|485
1598984400000|2020-09-01 18:20:00|11919.1|11918.2|11918.1|11917.2|11919.8|11918.9|11916.5|11915.6|534
1598984700000|2020-09-01 18:25:00|11918|11917.1|11917.2|11916.3|11918.7|11917.8|11916.6|11915.7|435
1598985000000|2020-09-01 18:30:00|11917.1|11916.2|11916.9|11916.3|11917.3|11916.5|11914.9|11914.2|429
1598985300000|2020-09-01 18:35:00|11917|11916.4|11910.9|11910|11917.1|11916.5|11910.4|11909.6|533
1598985600000|2020-09-01 18:40:00|11911|11910.1|11908.5|11907.9|11911|11910.2|11908.3|11907.6|669
1598985900000|2020-09-01 18:45:00|11908.4|11907.8|11909|11908.4|11911.8|11911.1|11908.4|11907.6|671
1598986200000|2020-09-01 18:50:00|11909.1|11908.5|11905.3|11904.4|11910.2|11909.6|11905.1|11904.4|534
1598986500000|2020-09-01 18:55:00|11905.4|11904.7|11910.5|11909.6|11910.7|11910|11904.7|11904.1|504
1598986800000|2020-09-01 19:00:00|11910.4|11909.8|11906|11905.4|11910.5|11909.8|11905.9|11905.3|613
1598987100000|2020-09-01 19:05:00|11906.1|11905.5|11904.6|11904|11909.1|11908.4|11904.5|11903.7|446
1598987400000|2020-09-01 19:10:00|11904.5|11903.9|11903.5|11902.6|11905.4|11904.7|11901.7|11901.1|408
1598987700000|2020-09-01 19:15:00|11903.4|11902.5|11906.6|11906|11907.6|11907|11903.3|11902.5|305
1598988000000|2020-09-01 19:20:00|11906.5|11905.9|11908.6|11908|11909.5|11908.9|11906|11905.2|316
1598988300000|2020-09-01 19:25:00|11908.5|11907.9|11904.5|11903.6|11908.8|11908|11904.1|11903.3|369
1598988600000|2020-09-01 19:30:00|11904.3|11903.7|11904.4|11903.8|11906.1|11905.3|11901.7|11901.1|562
1598988900000|2020-09-01 19:35:00|11904.3|11903.7|11907|11906.4|11908.2|11907.4|11904.3|11903.5|289
1598989200000|2020-09-01 19:40:00|11907.1|11906.5|11908.5|11907.9|11909.1|11908.4|11906.9|11906.3|353
1598989500000|2020-09-01 19:45:00|11908.4|11907.8|11908.5|11907.9|11910.9|11910.1|11908.3|11907.6|318
1598989800000|2020-09-01 19:50:00|11908.4|11907.8|11908.9|11908.3|11910.4|11909.8|11908.2|11907.6|346
1598990100000|2020-09-01 19:55:00|11908.8|11908.2|11912.9|11912.3|11912.9|11912.3|11908.8|11908.1|354
1598990400000|2020-09-01 20:00:00|11912.8|11912.2|11911.1|11910.2|11913.7|11913.1|11910.6|11909.8|324
1598990700000|2020-09-01 20:05:00|11910.9|11910|11910.8|11909.9|11912.2|11911.4|11909.4|11908.5|253
1598991000000|2020-09-01 20:10:00|11910.9|11910|11912.1|11911.2|11912.5|11911.7|11910.8|11909.9|208
1598991300000|2020-09-01 20:15:00|11912.2|11911.3|11914.4|11913.8|11915.2|11914.5|11912.1|11911.2|177
1598991600000|2020-09-01 20:20:00|11914.5|11913.9|11913.8|11913.2|11914.6|11913.9|11913.3|11912.5|206
1598991900000|2020-09-01 20:25:00|11914|11913.1|11914.2|11913.6|11915.2|11914.4|11914|11913.1|120
1598992200000|2020-09-01 20:30:00|11914.4|11913.5|11914.9|11914.3|11915.2|11914.3|11914|11913.1|103
1598992500000|2020-09-01 20:35:00|11915|11914.1|11914.5|11913.9|11915.3|11914.5|11914.5|11913.9|117
1598992800000|2020-09-01 20:40:00|11914.7|11914.1|11914|11913.1|11915.1|11914.3|11913.4|11912.6|111
1598993100000|2020-09-01 20:45:00|11914.1|11913.2|11912.7|11911.8|11914.5|11913.6|11912.6|11911.7|130
1598993400000|2020-09-01 20:50:00|11912.6|11911.7|11912.9|11912|11913.8|11912.8|11912.3|11911.4|138
1598993700000|2020-09-01 20:55:00|11913.2|11911.9|11912.7|11911.3|11913.4|11912.4|11911|11910.1|376
1598994000000|2020-09-01 21:00:00|11913.2|11910.9|11915.2|11912.3|11915.7|11913.4|11913.2|11910.8|97
1598994300000|2020-09-01 21:05:00|11914.4|11912.8|11918.1|11915.3|11919.5|11916|11914.4|11912|312
1598994600000|2020-09-01 21:10:00|11918.3|11915.4|11918.3|11915.2|11918.8|11916|11917.6|11914.3|216
1598994900000|2020-09-01 21:15:00|11918.2|11915.4|11918.2|11914.9|11918.8|11916.3|11917.9|11914.8|156
1598995200000|2020-09-01 21:20:00|11918|11915|11918.1|11915|11918.7|11915.7|11917.8|11914.7|261
1598995500000|2020-09-01 21:25:00|11917.9|11914.8|11917.9|11915.7|11918.9|11916.4|11917.5|11914.8|177
1598995800000|2020-09-01 21:30:00|11918.1|11915.5|11917|11914.2|11918.4|11916.7|11916.4|11913.9|350
1598996100000|2020-09-01 21:35:00|11917.1|11914.1|11917.3|11914.2|11917.5|11914.7|11916.4|11913|347
1598996400000|2020-09-01 21:40:00|11917.2|11913.9|11917.8|11914.3|11918|11916.1|11916.6|11913.6|301
1598996700000|2020-09-01 21:45:00|11917.6|11914.2|11917.7|11914.4|11918|11915.1|11917.2|11913.9|300
1598997000000|2020-09-01 21:50:00|11917.6|11914.6|11917.9|11914.3|11918.8|11915.3|11917.2|11913.7|317
1598997300000|2020-09-01 21:55:00|11917.8|11914.1|11918.3|11914.5|11918.7|11915.2|11917.8|11914|274
1598997600000|2020-09-01 22:00:00|11918.2|11914.7|11916.2|11915|11918.4|11915.5|11915.3|11914.1|479
1598997900000|2020-09-01 22:05:00|11916.1|11915.1|11915.4|11914.5|11916.3|11915.2|11914.8|11913.7|156
1598998200000|2020-09-01 22:10:00|11915.3|11914.4|11916|11914.9|11916.1|11915|11914.8|11913.6|210
1598998500000|2020-09-01 22:15:00|11915.9|11915|11917.2|11916.1|11917.4|11916.4|11915.9|11915|176
1598998800000|2020-09-01 22:20:00|11917.1|11916.2|11917.4|11916.2|11917.6|11916.6|11916.6|11915.6|146
1598999100000|2020-09-01 22:25:00|11917.5|11916.5|11919|11918.1|11919.5|11918.6|11917.3|11916.2|157
1598999400000|2020-09-01 22:30:00|11919.1|11918.2|11919.5|11918.6|11920|11919.1|11918.9|11918|164
1598999700000|2020-09-01 22:35:00|11919.7|11918.8|11919|11918.1|11920|11919|11918.4|11917.6|126
1599000000000|2020-09-01 22:40:00|11918.9|11918|11920.4|11919.5|11920.5|11919.6|11918.9|11918|151
1599000300000|2020-09-01 22:45:00|11920.5|11919.6|11921|11920.1|11921.1|11920.2|11920.3|11919.4|140
1599000600000|2020-09-01 22:50:00|11920.9|11920|11920.5|11919.3|11921.9|11921|11920|11919.1|253
1599000900000|2020-09-01 22:55:00|11920.6|11919.5|11918.5|11917.6|11922|11921.1|11918.3|11917.4|260
1599001200000|2020-09-01 23:00:00|11918.3|11917.4|11920.3|11919.4|11921.3|11920.4|11917.5|11916.6|340
1599001500000|2020-09-01 23:05:00|11920.4|11919.5|11918.1|11917.5|11920.4|11919.5|11917.4|11916.5|273
1599001800000|2020-09-01 23:10:00|11918.3|11917.4|11918.7|11917.8|11919|11918.1|11918.3|11917.4|73
1599002100000|2020-09-01 23:15:00|11918.8|11917.9|11918.7|11917.8|11919.2|11918.3|11918.2|11917.3|123
1599002400000|2020-09-01 23:20:00|11918.8|11917.9|11920.4|11919.8|11921.9|11921.2|11918.7|11917.8|246
1599002700000|2020-09-01 23:25:00|11920.5|11919.6|11920.3|11919.7|11920.5|11919.7|11918.9|11918.1|219
1599003000000|2020-09-01 23:30:00|11920.2|11919.6|11920.5|11919.6|11921.4|11920.7|11920.1|11919.4|184
1599003300000|2020-09-01 23:35:00|11920.6|11919.7|11924.1|11923.2|11924.9|11924|11920.6|11919.7|195
1599003600000|2020-09-01 23:40:00|11924|11923.1|11927.1|11926.2|11928.3|11927.4|11923.9|11923|277
1599003900000|2020-09-01 23:45:00|11927|11926.1|11928.2|11927.6|11929.2|11928.5|11926.3|11925.5|279
1599004200000|2020-09-01 23:50:00|11928.4|11927.5|11926|11925.1|11928.9|11928.1|11925.7|11925|243
1599004500000|2020-09-01 23:55:00|11926.1|11925.2|11923.2|11922.3|11926.1|11925.2|11922.2|11921.4|315
1599004800000|2020-09-02 00:00:00|11923.1|11922.2|11921.8|11921.2|11924.2|11923.5|11917.6|11916.8|590
1599005100000|2020-09-02 00:05:00|11922|11921.1|11921.9|11921|11924.4|11923.6|11919.8|11919|411
1599005400000|2020-09-02 00:10:00|11922|11921.1|11921.4|11920.5|11923.2|11922.6|11920.6|11919.8|324
1599005700000|2020-09-02 00:15:00|11921.1|11920.3|11917.2|11916.3|11921.3|11920.5|11916|11915.3|364
1599006000000|2020-09-02 00:20:00|11917.4|11916.8|11916.7|11915.8|11918.8|11918|11914.5|11913.8|338
1599006300000|2020-09-02 00:25:00|11916.6|11915.7|11914.3|11913.4|11916.7|11915.9|11913.9|11913.1|257
1599006600000|2020-09-02 00:30:00|11914.2|11913.3|11917.2|11916.3|11917.3|11916.5|11914.1|11913.3|332
1599006900000|2020-09-02 00:35:00|11917.1|11916.2|11917.5|11916.6|11918.8|11918|11915.6|11914.7|309
1599007200000|2020-09-02 00:40:00|11917.6|11916.7|11917.4|11916.5|11917.8|11917|11916.3|11915.6|319
1599007500000|2020-09-02 00:45:00|11917.5|11916.6|11910.3|11909.4|11917.5|11916.6|11910.2|11909.3|511
1599007800000|2020-09-02 00:50:00|11910.2|11909.3|11907.2|11906.3|11911.1|11910.2|11906.8|11906|532
1599008100000|2020-09-02 00:55:00|11907.3|11906.4|11908|11907.1|11910.1|11909.4|11907.2|11906.3|461
1599008400000|2020-09-02 01:00:00|11908.1|11907.2|11903.8|11902.9|11909.7|11908.9|11902.7|11901.9|450
1599008700000|2020-09-02 01:05:00|11903.7|11902.8|11894.4|11893.5|11903.8|11902.9|11892.4|11891.5|971
1599009000000|2020-09-02 01:10:00|11894.5|11893.6|11899.3|11898.4|11900.4|11899.8|11894.3|11893.5|714
1599009300000|2020-09-02 01:15:00|11899.4|11898.5|11902.8|11902.2|11905.1|11904.4|11897.1|11896.4|534
1599009600000|2020-09-02 01:20:00|11902.9|11902|11903.4|11902.5|11905.9|11905.2|11902.3|11901.5|468
1599009900000|2020-09-02 01:25:00|11903.3|11902.4|11905.3|11904.4|11907.3|11906.5|11900.9|11900.1|504
1599010200000|2020-09-02 01:30:00|11905.2|11904.3|11897.9|11897|11905.2|11904.3|11895.2|11894.3|760
1599010500000|2020-09-02 01:35:00|11898.1|11897.5|11896.4|11895.8|11898.3|11897.7|11895.1|11894.4|547
1599010800000|2020-09-02 01:40:00|11896.3|11895.7|11899.6|11898.7|11901|11900.1|11895.8|11895.1|468
1599011100000|2020-09-02 01:45:00|11899.8|11898.9|11894.9|11894.3|11900.9|11900|11894.1|11893.3|481
1599011400000|2020-09-02 01:50:00|11894.8|11894.2|11898.4|11897.5|11899.6|11898.9|11894.4|11893.8|463
1599011700000|2020-09-02 01:55:00|11898.5|11897.6|11902.2|11901.6|11902.8|11902.2|11896.8|11896|477
1599012000000|2020-09-02 02:00:00|11902.1|11901.5|11901.1|11900.2|11902.3|11901.5|11899.2|11898.4|428
1599012300000|2020-09-02 02:05:00|11901.2|11900.3|11901.1|11900.2|11902.4|11901.5|11898.7|11897.9|369
1599012600000|2020-09-02 02:10:00|11901.2|11900.3|11903.8|11903.2|11903.9|11903.3|11900.8|11900.2|335
1599012900000|2020-09-02 02:15:00|11903.9|11903.3|11904.9|11904|11905.4|11904.6|11903.3|11902.5|470
1599013200000|2020-09-02 02:20:00|11904.8|11903.9|11908.3|11907.7|11908.4|11907.8|11904.8|11903.9|381
1599013500000|2020-09-02 02:25:00|11908.4|11907.5|11908.4|11907.5|11908.4|11907.6|11905.7|11904.9|419
1599013800000|2020-09-02 02:30:00|11908.3|11907.4|11906.9|11906|11908.5|11907.6|11906.2|11905.4|282
1599014100000|2020-09-02 02:35:00|11906.8|11906.2|11905.5|11904.9|11908.4|11907.6|11905.2|11904.4|357
1599014400000|2020-09-02 02:40:00|11905.4|11904.8|11904.8|11903.9|11906.3|11905.5|11904.6|11903.9|250
1599014700000|2020-09-02 02:45:00|11904.7|11904.1|11906.4|11905.5|11907.2|11906.4|11904.1|11903.4|200
1599015000000|2020-09-02 02:50:00|11906.3|11905.4|11905.3|11904.4|11906.5|11905.7|11904.2|11903.5|195
1599015300000|2020-09-02 02:55:00|11905.4|11904.5|11906.2|11905.6|11906.5|11905.8|11905.2|11904.4|159
1599015600000|2020-09-02 03:00:00|11906.1|11905.5|11907.4|11906.5|11907.5|11906.8|11905.8|11905.2|260
1599015900000|2020-09-02 03:05:00|11907.3|11906.7|11906.2|11905.3|11907.3|11906.7|11904.2|11903.5|273
1599016200000|2020-09-02 03:10:00|11906.1|11905.2|11905.3|11904.7|11906.9|11906.3|11904.7|11903.9|225
1599016500000|2020-09-02 03:15:00|11905.5|11904.9|11902.2|11901.6|11906|11905.2|11901.7|11900.9|217
1599016800000|2020-09-02 03:20:00|11902.1|11901.5|11900.3|11899.4|11902.2|11901.6|11899.4|11898.6|197
1599017100000|2020-09-02 03:25:00|11900.4|11899.5|11903.4|11902.5|11903.5|11902.7|11900.4|11899.5|227
1599017400000|2020-09-02 03:30:00|11903.3|11902.4|11901.2|11900.6|11903.3|11902.5|11900.9|11900.3|239
1599017700000|2020-09-02 03:35:00|11901.3|11900.7|11899.8|11899.2|11901.5|11900.7|11899.4|11898.7|209
1599018000000|2020-09-02 03:40:00|11899.7|11899.1|11899.4|11898.5|11900.2|11899.4|11899.1|11898.3|236
1599018300000|2020-09-02 03:45:00|11899.5|11898.6|11901.7|11901.1|11902.3|11901.7|11899.2|11898.4|263
1599018600000|2020-09-02 03:50:00|11901.8|11901.2|11901.3|11900.7|11902.3|11901.6|11900.1|11899.4|225
1599018900000|2020-09-02 03:55:00|11901.4|11900.5|11903.4|11902.8|11904.6|11903.8|11901.1|11900.2|246
1599019200000|2020-09-02 04:00:00|11903.5|11902.9|11904.9|11904.3|11905.5|11904.8|11903.2|11902.5|276
1599019500000|2020-09-02 04:05:00|11904.8|11904.2|11903.4|11902.5|11905.5|11904.9|11901.3|11900.5|302
1599019800000|2020-09-02 04:10:00|11903.3|11902.4|11904.9|11904.3|11905.1|11904.5|11902.2|11901.4|285
1599020100000|2020-09-02 04:15:00|11905|11904.4|11906.1|11905.2|11906.1|11905.4|11904.4|11903.6|254
1599020400000|2020-09-02 04:20:00|11906|11905.1|11907.4|11906.8|11908|11907.3|11906|11905.1|247
1599020700000|2020-09-02 04:25:00|11907.5|11906.9|11906.9|11906.3|11908.4|11907.7|11906.8|11906.2|200
1599021000000|2020-09-02 04:30:00|11906.8|11906.2|11909|11908.4|11909.6|11908.8|11905.8|11905|295
1599021300000|2020-09-02 04:35:00|11909.3|11908.5|11908|11907.4|11909.7|11909|11907.9|11907.2|230
1599021600000|2020-09-02 04:40:00|11907.9|11907.3|11907|11906.1|11908.4|11907.7|11906.2|11905.5|217
1599021900000|2020-09-02 04:45:00|11906.9|11906|11905.8|11905.2|11907.9|11907|11905.8|11905.2|135
1599022200000|2020-09-02 04:50:00|11906|11905.1|11904.9|11904.3|11906.2|11905.5|11904.9|11904.1|123
1599022500000|2020-09-02 04:55:00|11904.8|11904.2|11905.5|11904.9|11905.9|11905.1|11903.8|11903|176
1599022800000|2020-09-02 05:00:00|11905.6|11905|11902.5|11901.9|11906.6|11905.8|11902.2|11901.5|355
1599023100000|2020-09-02 05:05:00|11902.4|11901.8|11904.6|11904|11904.7|11904.1|11901.6|11901|223
1599023400000|2020-09-02 05:10:00|11904.5|11903.9|11904.9|11904.3|11905.3|11904.7|11903.6|11903|190
1599023700000|2020-09-02 05:15:00|11905|11904.4|11905.2|11904.6|11906.4|11905.6|11904|11903.4|285
1599024000000|2020-09-02 05:20:00|11905.3|11904.7|11902.8|11902.2|11905.5|11904.9|11902.6|11902|306
1599024300000|2020-09-02 05:25:00|11903.1|11902.5|11903|11902.1|11904.5|11903.9|11902|11901.3|272
1599024600000|2020-09-02 05:30:00|11902.8|11902.2|11902|11901.4|11903.4|11902.6|11900.8|11900.2|382
1599024900000|2020-09-02 05:35:00|11902.1|11901.2|11900.2|11899.6|11902.2|11901.6|11899.9|11899.2|234
1599025200000|2020-09-02 05:40:00|11900.4|11899.8|11900|11899.4|11900.5|11899.8|11899.1|11898.5|218
1599025500000|2020-09-02 05:45:00|11899.9|11899.3|11899.9|11899.3|11900.3|11899.6|11898.1|11897.5|281
1599025800000|2020-09-02 05:50:00|11900|11899.4|11902.2|11901.6|11902.9|11902.2|11900|11899.2|301
1599026100000|2020-09-02 05:55:00|11902.3|11901.7|11908.4|11907.1|11909.2|11908.6|11902.2|11901.4|611
1599026400000|2020-09-02 06:00:00|11908.3|11907.2|11911.6|11911|11914.2|11913.3|11903.7|11902.8|856
1599026700000|2020-09-02 06:05:00|11911.7|11911.1|11906.2|11905.6|11912.2|11911.6|11904.7|11903.9|541
1599027000000|2020-09-02 06:10:00|11906.3|11905.7|11904.4|11903.8|11909.1|11908.3|11902.8|11902.1|513
1599027300000|2020-09-02 06:15:00|11904.5|11903.6|11901.2|11900.6|11906.8|11906.2|11901.2|11900.4|514
1599027600000|2020-09-02 06:20:00|11901.3|11900.7|11903.2|11902.6|11906.4|11905.8|11901.3|11900.6|530
1599027900000|2020-09-02 06:25:00|11903.1|11902.5|11897|11896.4|11903.1|11902.5|11895.4|11894.8|635
1599028200000|2020-09-02 06:30:00|11897.1|11896.5|11896.3|11895.4|11899.7|11899.1|11893.6|11892.9|633
1599028500000|2020-09-02 06:35:00|11896.4|11895.5|11892.3|11891.7|11896.7|11895.9|11891.2|11890.4|598
1599028800000|2020-09-02 06:40:00|11892.4|11891.5|11899.5|11898.6|11899.7|11898.8|11892|11891.2|583
1599029100000|2020-09-02 06:45:00|11899.4|11898.5|11903.5|11902.9|11904.7|11904|11899.4|11898.5|602
1599029400000|2020-09-02 06:50:00|11903.6|11903|11899.8|11899.2|11903.6|11903|11895.8|11895|556
1599029700000|2020-09-02 06:55:00|11899.9|11899.3|11903.9|11903|11906.2|11905.6|11898.8|11898|603
1599030000000|2020-09-02 07:00:00|11903.8|11902.9|11899.2|11898.6|11908.2|11907.6|11898.4|11897.5|972
1599030300000|2020-09-02 07:05:00|11899|11898.4|11884.9|11884.3|11899|11898.4|11884.9|11884.3|1050
1599030600000|2020-09-02 07:10:00|11885|11884.4|11884.5|11883.9|11886.7|11886.1|11880.6|11880|957
1599030900000|2020-09-02 07:15:00|11884.7|11883.8|11879.3|11878.7|11885.5|11884.8|11875.4|11874.7|864
1599031200000|2020-09-02 07:20:00|11879.2|11878.6|11881.6|11880.7|11882.9|11882.3|11877.8|11877|721
1599031500000|2020-09-02 07:25:00|11881.4|11880.8|11873.8|11872.9|11881.6|11880.9|11872.5|11871.9|649
1599031800000|2020-09-02 07:30:00|11873.5|11873|11866.1|11865.5|11874.8|11874.2|11864.3|11863.7|922
1599032100000|2020-09-02 07:35:00|11866.2|11865.6|11871.4|11870.8|11872.9|11872.2|11864.7|11864.1|903
1599032400000|2020-09-02 07:40:00|11871.2|11870.6|11876|11875.4|11877|11876.4|11871.2|11870.6|618
1599032700000|2020-09-02 07:45:00|11876.1|11875.5|11878.9|11878.3|11880.3|11879.7|11875.4|11874.8|660
1599033000000|2020-09-02 07:50:00|11878.7|11878.1|11874.4|11873.8|11878.8|11878.1|11872.8|11872|666
1599033300000|2020-09-02 07:55:00|11874.6|11874|11874.5|11873.9|11875.5|11874.9|11872.8|11872.1|587
1599033600000|2020-09-02 08:00:00|11874.4|11873.8|11870.6|11870|11876.3|11875.7|11869.9|11869.3|573
1599033900000|2020-09-02 08:05:00|11870.5|11869.9|11870|11869.1|11875.1|11874.5|11868|11867.3|718
1599034200000|2020-09-02 08:10:00|11869.7|11869|11866.9|11866.3|11872.5|11871.7|11866.7|11866|628
1599034500000|2020-09-02 08:15:00|11867|11866.4|11869|11868.4|11869.4|11868.7|11865.9|11865.2|569
1599034800000|2020-09-02 08:20:00|11868.9|11868.3|11871.6|11871|11873.9|11873.3|11868.5|11867.9|735
1599035100000|2020-09-02 08:25:00|11871.8|11871.2|11864.6|11864|11872.2|11871.5|11864.4|11863.8|687
1599035400000|2020-09-02 08:30:00|11864.5|11863.9|11859.9|11859.3|11864.5|11863.9|11858.8|11858.1|731
1599035700000|2020-09-02 08:35:00|11860|11859.4|11866.5|11865.6|11867.5|11866.9|11858.7|11858.1|806
1599036000000|2020-09-02 08:40:00|11866.1|11865.5|11864.4|11863.8|11867.2|11866.6|11864.3|11863.6|509
1599036300000|2020-09-02 08:45:00|11864.5|11863.9|11859.3|11858.7|11867.1|11866.5|11858.7|11858|770
1599036600000|2020-09-02 08:50:00|11859|11858.4|11856.7|11855.8|11859.6|11858.9|11852.7|11851.9|722
1599036900000|2020-09-02 08:55:00|11856.8|11855.9|11857.7|11856.8|11857.8|11857.2|11854|11853.4|554
1599037200000|2020-09-02 09:00:00|11857.8|11856.9|11862.1|11861.5|11863.7|11863|11854.9|11854|790
1599037500000|2020-09-02 09:05:00|11862.3|11861.7|11864.5|11863.9|11865.4|11864.6|11861.7|11861.1|583
1599037800000|2020-09-02 09:10:00|11864.6|11864|11864|11863.4|11866.3|11865.7|11861|11860.3|733
1599038100000|2020-09-02 09:15:00|11864.1|11863.5|11869|11868.4|11869|11868.4|11863.9|11863.3|636
1599038400000|2020-09-02 09:20:00|11868.7|11868.1|11864.1|11863.5|11868.7|11868.1|11861.4|11860.8|522
1599038700000|2020-09-02 09:25:00|11864|11863.4|11865.7|11865.1|11867.3|11866.7|11864|11863.4|517
1599039000000|2020-09-02 09:30:00|11865.6|11865|11868.5|11867.9|11869.2|11868.6|11862.4|11861.8|537
1599039300000|2020-09-02 09:35:00|11868.4|11867.8|11869.5|11868.6|11870.2|11869.5|11866.9|11866.3|575
1599039600000|2020-09-02 09:40:00|11869.7|11869.1|11869.2|11868.3|11870.9|11870.3|11867.6|11867|511
1599039900000|2020-09-02 09:45:00|11869|11868.4|11867|11866.4|11869.7|11869.1|11863.6|11863|536
1599040200000|2020-09-02 09:50:00|11866.9|11866.3|11868.2|11867.3|11871.9|11871.3|11866.9|11866.3|630
1599040500000|2020-09-02 09:55:00|11868.3|11867.4|11871.5|11870.9|11872.5|11871.9|11867|11866.4|556
1599040800000|2020-09-02 10:00:00|11871.6|11871|11874.1|11873.5|11874.7|11874.1|11870.4|11869.8|515
1599041100000|2020-09-02 10:05:00|11874|11873.4|11876.2|11875.3|11877.9|11877.3|11873.6|11873|536
1599041400000|2020-09-02 10:10:00|11876|11875.4|11872.9|11872.3|11876.4|11875.8|11872.4|11871.8|484
1599041700000|2020-09-02 10:15:00|11873|11872.4|11866.9|11866.3|11873.8|11873.2|11864.4|11863.8|610
1599042000000|2020-09-02 10:20:00|11867.1|11866.2|11862.6|11862|11867.3|11866.7|11861.4|11860.8|671
1599042300000|2020-09-02 10:25:00|11862.5|11861.9|11859.2|11858.6|11863.1|11862.3|11857.5|11856.9|470
1599042600000|2020-09-02 10:30:00|11859.4|11858.8|11870|11869.4|11870.1|11869.5|11858.3|11857.7|618
1599042900000|2020-09-02 10:35:00|11870.1|11869.5|11866.2|11865.6|11870.3|11869.5|11865.6|11865|493
1599043200000|2020-09-02 10:40:00|11866.3|11865.7|11859.2|11858.6|11866.9|11866.3|11858.2|11857.4|498
1599043500000|2020-09-02 10:45:00|11859.1|11858.5|11860.2|11859.6|11860.8|11860.2|11857|11856.4|590
1599043800000|2020-09-02 10:50:00|11860.3|11859.7|11865|11864.1|11865.6|11864.9|11859.1|11858.4|545
1599044100000|2020-09-02 10:55:00|11865.1|11864.2|11861.7|11861.1|11865.5|11864.9|11859.3|11858.7|572
1599044400000|2020-09-02 11:00:00|11861.8|11861.2|11862.6|11862|11863.3|11862.7|11859.2|11858.6|543
1599044700000|2020-09-02 11:05:00|11862.5|11861.9|11862.2|11861.6|11864.5|11863.8|11860.1|11859.5|509
1599045000000|2020-09-02 11:10:00|11862.3|11861.4|11863.7|11863.1|11864.7|11864.1|11859.3|11858.7|549
1599045300000|2020-09-02 11:15:00|11863.8|11863.2|11863|11862.4|11864.6|11863.9|11860.3|11859.5|563
1599045600000|2020-09-02 11:20:00|11863.3|11862.2|11852.7|11852.1|11863.3|11862.6|11851.7|11851.1|765
1599045900000|2020-09-02 11:25:00|11852.9|11852|11850.7|11850.1|11858|11857.4|11850.3|11849.7|841
1599046200000|2020-09-02 11:30:00|11850.6|11850|11846.8|11846.2|11854.4|11853.7|11845.6|11845|909
1599046500000|2020-09-02 11:35:00|11846.9|11846.3|11850.6|11849.7|11851.9|11851.2|11846.4|11845.7|729
1599046800000|2020-09-02 11:40:00|11850.5|11849.6|11852.4|11851.8|11853.6|11852.9|11849|11848.4|736
1599047100000|2020-09-02 11:45:00|11852.5|11851.9|11849.3|11848.4|11855.1|11854.5|11846|11845.2|772
1599047400000|2020-09-02 11:50:00|11849.5|11848.6|11847|11846.4|11850.6|11849.9|11845.9|11845.3|700
1599047700000|2020-09-02 11:55:00|11847.1|11846.5|11856.6|11855.7|11857|11856.2|11846.4|11845.7|660
1599048000000|2020-09-02 12:00:00|11856.5|11856|11858.2|11857.6|11860.4|11859.6|11855.9|11855.3|652
1599048300000|2020-09-02 12:05:00|11858.6|11858|11854.1|11853.5|11860.2|11859.6|11853.2|11852.4|476
1599048600000|2020-09-02 12:10:00|11853.9|11853.3|11863.4|11858.8|11864.9|11862.4|11852.4|11851.8|790
1599048900000|2020-09-02 12:15:00|11862.8|11858.7|11875.4|11874.8|11875.6|11874.8|11861.3|11858.7|1226
1599049200000|2020-09-02 12:20:00|11875.5|11874.9|11865.7|11864.8|11877|11876.2|11863.9|11863.2|1011
1599049500000|2020-09-02 12:25:00|11865.6|11864.7|11867.9|11867|11868.3|11867.5|11863.1|11862.3|808
1599049800000|2020-09-02 12:30:00|11867.8|11867.2|11862.1|11861.5|11868.2|11867.6|11860.9|11860.2|829
1599050100000|2020-09-02 12:35:00|11861.6|11861|11857.5|11856.9|11866.5|11865.7|11857.5|11856.9|729
1599050400000|2020-09-02 12:40:00|11857.4|11856.8|11859|11858.4|11860.1|11859.3|11854.9|11854.1|722
1599050700000|2020-09-02 12:45:00|11858.8|11858.2|11860.1|11859.5|11860.4|11859.7|11855.1|11854.2|628
1599051000000|2020-09-02 12:50:00|11859.8|11859.2|11855.4|11854.8|11859.9|11859.2|11853.6|11853|612
1599051300000|2020-09-02 12:55:00|11855.5|11854.9|11859.4|11858.8|11862.2|11861.4|11855.2|11854.6|752
1599051600000|2020-09-02 13:00:00|11859.5|11858.9|11856.8|11856.2|11861|11860.1|11852.5|11851.9|779
1599051900000|2020-09-02 13:05:00|11856.6|11856|11853.4|11852.8|11858.2|11857.6|11852.7|11852.1|645
1599052200000|2020-09-02 13:10:00|11853.1|11852.5|11855.1|11854.5|11856.3|11855.6|11851.6|11851|603
1599052500000|2020-09-02 13:15:00|11855.3|11854.4|11842.5|11841.9|11855.3|11854.4|11841.5|11840.8|966
1599052800000|2020-09-02 13:20:00|11842.6|11841.7|11839.8|11839.2|11847.2|11846.3|11835|11834.4|1015
1599053100000|2020-09-02 13:25:00|11839.9|11839.3|11835.8|11835.2|11840.7|11840.1|11833.7|11833|786
1599053400000|2020-09-02 13:30:00|11835.7|11835.1|11835|11834.1|11839.4|11838.8|11827.5|11826.6|1200
1599053700000|2020-09-02 13:35:00|11834.9|11834|11835.6|11834.7|11836.9|11836.3|11830|11829.2|1115
1599054000000|2020-09-02 13:40:00|11835.8|11834.9|11839.2|11838.3|11840.6|11839.9|11834.7|11833.9|882
1599054300000|2020-09-02 13:45:00|11838.9|11838.1|11839.7|11839.1|11841.8|11841|11834.2|11833.3|954
1599054600000|2020-09-02 13:50:00|11839.6|11839|11831.2|11830.6|11839.7|11839.1|11831|11830.4|906
1599054900000|2020-09-02 13:55:00|11831.1|11830.5|11835.8|11834.2|11836.3|11834.9|11824.4|11823.8|959
1599055200000|2020-09-02 14:00:00|11835.4|11834.5|11836.2|11835.6|11837|11836.2|11830.2|11829.4|1088
1599055500000|2020-09-02 14:05:00|11836.3|11835.7|11829.5|11828.6|11837.9|11837|11827.8|11826.9|1045
1599055800000|2020-09-02 14:10:00|11829.6|11828.7|11827.3|11826.7|11829.8|11828.9|11822.5|11821.9|1076
1599056100000|2020-09-02 14:15:00|11827.2|11826.6|11830.5|11829.9|11830.7|11830.1|11824.9|11824.3|934
1599056400000|2020-09-02 14:20:00|11830.6|11830|11838.9|11838.3|11839.3|11838.7|11829.5|11828.9|768
1599056700000|2020-09-02 14:25:00|11839|11838.4|11838.2|11837.6|11839.8|11839.2|11835.3|11834.7|716
1599057000000|2020-09-02 14:30:00|11838.1|11837.5|11844.8|11844.2|11847.7|11847.1|11837.5|11836.9|1076
1599057300000|2020-09-02 14:35:00|11845|11844.4|11840.5|11839.6|11846.3|11845.4|11840|11839.1|869
1599057600000|2020-09-02 14:40:00|11840.3|11839.4|11836.3|11835.7|11843.4|11842.5|11835.8|11835.2|818
1599057900000|2020-09-02 14:45:00|11836.4|11835.8|11842.1|11841.5|11843.6|11842.8|11833.5|11832.9|902
1599058200000|2020-09-02 14:50:00|11842|11841.4|11835.1|11834.2|11843.4|11842.7|11834.8|11834.2|899
1599058500000|2020-09-02 14:55:00|11835.2|11834.3|11840.8|11840.2|11842.6|11841.9|11833.5|11832.9|1051
1599058800000|2020-09-02 15:00:00|11840.9|11839.9|11839|11838.1|11843.7|11842.8|11837.2|11836.6|984
1599059100000|2020-09-02 15:05:00|11839.3|11838.7|11833.7|11833.1|11840.2|11839.3|11833.4|11832.7|837
1599059400000|2020-09-02 15:10:00|11833.8|11832.9|11834.3|11833.7|11836.7|11835.8|11832.8|11832|727
1599059700000|2020-09-02 15:15:00|11834.2|11833.6|11829.3|11828.7|11834.4|11833.8|11827.3|11826.7|798
1599060000000|2020-09-02 15:20:00|11829.2|11828.6|11831.5|11830.9|11835.7|11835|11828.8|11828.2|786
1599060300000|2020-09-02 15:25:00|11831.6|11831|11829.7|11828.8|11832.7|11832|11828.9|11828.2|728
1599060600000|2020-09-02 15:30:00|11829.6|11828.7|11836.8|11836.2|11838.1|11837.2|11829|11828.1|749
1599060900000|2020-09-02 15:35:00|11837|11836.1|11829.1|11828.2|11837.1|11836.4|11828.7|11828.1|900
1599061200000|2020-09-02 15:40:00|11828.9|11828.3|11828.4|11827.8|11833.5|11832.7|11827.8|11827.1|756
1599061500000|2020-09-02 15:45:00|11828.5|11827.6|11830.8|11830.2|11833.5|11832.7|11828|11827.4|717
1599061800000|2020-09-02 15:50:00|11831|11830.1|11832.9|11832.3|11834.6|11833.7|11829.8|11829.2|649
1599062100000|2020-09-02 15:55:00|11832.8|11832.2|11839.8|11838.9|11840.1|11839.5|11832.7|11832|772
1599062400000|2020-09-02 16:00:00|11839.9|11839|11832.9|11832|11841.3|11840.6|11831.6|11830.9|758
1599062700000|2020-09-02 16:05:00|11832.8|11832.2|11829|11828.4|11833.5|11832.9|11828.4|11827.7|615
1599063000000|2020-09-02 16:10:00|11829.1|11828.5|11831.3|11830.4|11831.8|11831.1|11827.4|11826.8|651
1599063300000|2020-09-02 16:15:00|11831.4|11830.5|11835.7|11835.1|11836.7|11835.9|11831.3|11830.5|611
1599063600000|2020-09-02 16:20:00|11835.8|11835.2|11833|11832.4|11837.6|11837|11830.2|11829.6|691
1599063900000|2020-09-02 16:25:00|11833.1|11832.5|11832.5|11831.9|11833.7|11833.1|11830|11829.4|513
1599064200000|2020-09-02 16:30:00|11832.4|11831.8|11836.3|11835.7|11836.9|11836.3|11832.4|11831.8|597
1599064500000|2020-09-02 16:35:00|11836.2|11835.6|11837.2|11836.6|11837.9|11837.3|11833.2|11832.6|463
1599064800000|2020-09-02 16:40:00|11837.1|11836.5|11840.2|11839.6|11841.1|11840.3|11835.6|11835|491
1599065100000|2020-09-02 16:45:00|11840.3|11839.7|11841.7|11841.1|11843.6|11842.8|11839.6|11839|553
1599065400000|2020-09-02 16:50:00|11841.6|11841|11842.7|11842.1|11846.5|11845.9|11841.3|11840.7|506
1599065700000|2020-09-02 16:55:00|11842.6|11842|11848.4|11847.5|11850|11849.2|11842.2|11841.6|623
1599066000000|2020-09-02 17:00:00|11848.3|11847.7|11842.1|11841.5|11848.3|11847.7|11842|11841.3|700
1599066300000|2020-09-02 17:05:00|11842|11841.4|11841.6|11841|11844.1|11843.5|11839.6|11838.9|485
1599066600000|2020-09-02 17:10:00|11841.7|11841.1|11844.3|11843.7|11845.2|11844.6|11838.6|11838|588
1599066900000|2020-09-02 17:15:00|11844.2|11843.6|11841.4|11840.8|11844.3|11843.7|11840.3|11839.5|484
1599067200000|2020-09-02 17:20:00|11841.5|11840.5|11841.7|11841.1|11842.2|11841.6|11839|11838.4|464
1599067500000|2020-09-02 17:25:00|11841.6|11841|11841.4|11840.8|11842|11841.4|11838.3|11837.6|479
1599067800000|2020-09-02 17:30:00|11841.3|11840.7|11840.2|11839.6|11842.4|11841.7|11838.1|11837.5|486
1599068100000|2020-09-02 17:35:00|11840.1|11839.5|11835.1|11834.5|11840.2|11839.6|11834|11833.4|500
1599068400000|2020-09-02 17:40:00|11834.7|11834.1|11839.8|11839.2|11840.5|11839.9|11834.3|11833.7|485
1599068700000|2020-09-02 17:45:00|11839.4|11838.8|11835.2|11834.6|11839.9|11839.2|11834.5|11833.9|585
1599069000000|2020-09-02 17:50:00|11835.1|11834.5|11834.2|11833.6|11835.9|11835.2|11831.6|11831|605
1599069300000|2020-09-02 17:55:00|11834.1|11833.5|11834.2|11833.3|11835.2|11834.6|11830.1|11829.5|657
1599069600000|2020-09-02 18:00:00|11834.3|11833.4|11831.1|11830.5|11834.3|11833.4|11828|11827.2|665
1599069900000|2020-09-02 18:05:00|11831|11830.4|11832.3|11831.7|11834.5|11833.9|11830|11829.4|641
1599070200000|2020-09-02 18:10:00|11832.2|11831.6|11829.6|11829|11832.9|11832|11828.1|11827.4|607
1599070500000|2020-09-02 18:15:00|11829.4|11828.8|11829.7|11829.1|11830.3|11829.5|11826.8|11826.2|493
1599070800000|2020-09-02 18:20:00|11829.9|11829.3|11830.6|11830|11831.9|11831.1|11828.7|11828.1|474
1599071100000|2020-09-02 18:25:00|11830.7|11830.1|11829.6|11829|11831.9|11831.2|11828.8|11828.2|352
1599071400000|2020-09-02 18:30:00|11829.8|11829.2|11827.7|11826.8|11831.3|11830.5|11827.1|11826.3|435
1599071700000|2020-09-02 18:35:00|11827.6|11827|11827.1|11826.5|11828.8|11828.1|11826.2|11825.6|361
1599072000000|2020-09-02 18:40:00|11827.2|11826.3|11824.6|11824|11828.4|11827.8|11823.9|11823.2|500
1599072300000|2020-09-02 18:45:00|11824.5|11823.9|11824.8|11824.2|11825.8|11825.2|11824.2|11823.6|271
1599072600000|2020-09-02 18:50:00|11824.7|11824.1|11823.9|11823.3|11825.6|11825|11823.6|11823|431
1599072900000|2020-09-02 18:55:00|11824|11823.4|11824.8|11824.2|11827.4|11826.8|11823.7|11823.1|492
1599073200000|2020-09-02 19:00:00|11824.9|11824.3|11826.5|11825.9|11826.7|11826|11824.6|11823.8|377
1599073500000|2020-09-02 19:05:00|11826.4|11825.8|11825.5|11824.9|11826.5|11825.9|11824.1|11823.5|359
1599073800000|2020-09-02 19:10:00|11825.4|11824.8|11826.5|11825.9|11827.1|11826.5|11824.4|11823.8|419
1599074100000|2020-09-02 19:15:00|11826.4|11825.8|11832.9|11832|11833.2|11832.6|11826.4|11825.8|470
1599074400000|2020-09-02 19:20:00|11833|11832.1|11837.1|11836.5|11838.3|11837.4|11832.7|11832.1|664
1599074700000|2020-09-02 19:25:00|11837.2|11836.6|11839.3|11838.4|11840.4|11839.7|11836.2|11835.3|563
1599075000000|2020-09-02 19:30:00|11839.4|11838.5|11838.6|11838|11840.3|11839.7|11836.9|11836.3|618
1599075300000|2020-09-02 19:35:00|11838.8|11837.9|11835.1|11834.5|11839.3|11838.6|11834.9|11834.2|450
1599075600000|2020-09-02 19:40:00|11835.2|11834.6|11842.8|11842.2|11842.9|11842.2|11835.1|11834.4|562
1599075900000|2020-09-02 19:45:00|11843|11842.4|11844.2|11843.3|11844.6|11843.7|11840.4|11839.6|433
1599076200000|2020-09-02 19:50:00|11844.1|11843.5|11843.8|11843.2|11844.9|11844.2|11843|11842.2|421
1599076500000|2020-09-02 19:55:00|11843.7|11843.1|11846.9|11846.3|11847.4|11846.8|11843.7|11843.1|528
1599076800000|2020-09-02 20:00:00|11846.4|11845.8|11845.7|11844.8|11846.8|11846.1|11843.5|11842.8|449
1599077100000|2020-09-02 20:05:00|11845.8|11844.9|11850.4|11849.5|11850.4|11849.5|11845|11844.3|248
1599077400000|2020-09-02 20:10:00|11850.1|11849.2|11850.8|11849.9|11850.9|11850.2|11849.9|11849.1|270
1599077700000|2020-09-02 20:15:00|11851|11850.4|11850.8|11849.9|11852.3|11851.5|11850.1|11849.4|232
1599078000000|2020-09-02 20:20:00|11850.7|11849.8|11854.1|11853.2|11855.2|11854.3|11850.6|11849.7|307
1599078300000|2020-09-02 20:25:00|11854|11853.1|11855.8|11855.2|11856.2|11855.4|11852.5|11851.8|259
1599078600000|2020-09-02 20:30:00|11855.9|11855.3|11854.8|11854.2|11858.3|11857.4|11854.3|11853.5|243
1599078900000|2020-09-02 20:35:00|11855|11854.1|11853.8|11853.2|11855|11854.2|11853.7|11852.8|177
1599079200000|2020-09-02 20:40:00|11854|11853.1|11853.7|11853.1|11855.7|11854.8|11853.4|11852.7|147
1599079500000|2020-09-02 20:45:00|11853.8|11852.9|11852.3|11851.4|11854|11853.1|11851.8|11850.9|265
1599079800000|2020-09-02 20:50:00|11852.4|11851.5|11855.6|11854.7|11857.9|11857|11852.3|11851.4|231
1599080100000|2020-09-02 20:55:00|11855.5|11854.6|11855.5|11854.6|11857|11856.1|11854.8|11853.5|269
1599080400000|2020-09-02 21:00:00|11856.7|11854.4|11857.8|11851.9|11857.8|11854.6|11855.3|11849.8|46
1599080700000|2020-09-02 21:05:00|11857.4|11851.4|11858.2|11854.4|11858.3|11854.6|11856.9|11850.9|122
1599081000000|2020-09-02 21:10:00|11856.5|11854.1|11857.3|11853.9|11858.1|11854.8|11855.7|11852.5|210
1599081300000|2020-09-02 21:15:00|11857.7|11854.2|11856.3|11853.4|11857.7|11854.2|11855.6|11852.5|237
1599081600000|2020-09-02 21:20:00|11856.4|11853.2|11854.6|11852.2|11856.4|11854.1|11854|11851.2|272
1599081900000|2020-09-02 21:25:00|11854.8|11852.5|11855.4|11853.2|11856.7|11854|11853.8|11851.7|337
1599082200000|2020-09-02 21:30:00|11855.5|11852.9|11855.3|11852.5|11856|11853.2|11854.9|11852.2|268
1599082500000|2020-09-02 21:35:00|11855.6|11852.1|11855.9|11852.8|11856.7|11853.1|11855.1|11851.9|504
1599082800000|2020-09-02 21:40:00|11855.7|11852.7|11856.1|11852.8|11857|11853.5|11855.4|11851.7|445
1599083100000|2020-09-02 21:45:00|11856.3|11852.9|11856.2|11852.6|11856.8|11853.6|11855.7|11852|471
1599083400000|2020-09-02 21:50:00|11856.4|11852.7|11856.2|11853|11856.8|11853.3|11855.8|11852.1|276
1599083700000|2020-09-02 21:55:00|11856.1|11853.1|11857.5|11852.9|11857.9|11854.2|11856.1|11852.6|324
1599084000000|2020-09-02 22:00:00|11856.8|11853|11853.3|11850.7|11857.3|11854.2|11853|11850.5|827
1599084300000|2020-09-02 22:05:00|11853.8|11850.8|11853.9|11852.7|11854.6|11853.1|11853.1|11850.4|497
1599084600000|2020-09-02 22:10:00|11854|11852.8|11853.2|11851.8|11854.4|11853.2|11852.9|11851.5|221
1599084900000|2020-09-02 22:15:00|11853.4|11851.5|11852.1|11851.2|11853.9|11852.7|11851.8|11850.6|399
1599085200000|2020-09-02 22:20:00|11852.3|11850.9|11852.9|11852|11853|11852.1|11851.3|11850.3|211
1599085500000|2020-09-02 22:25:00|11853|11852.1|11852.9|11852|11853.5|11852.6|11852.8|11851.8|121
1599085800000|2020-09-02 22:30:00|11853|11852.1|11851.9|11851|11853.4|11852.5|11851.4|11850.4|98
1599086100000|2020-09-02 22:35:00|11851.8|11850.9|11852|11851.1|11852.4|11851.5|11851.4|11850.2|104
1599086400000|2020-09-02 22:40:00|11852.1|11851.2|11852.3|11851.4|11852.3|11851.5|11851.8|11850.9|50
1599086700000|2020-09-02 22:45:00|11852.1|11851.2|11851.9|11851|11852.3|11851.4|11851.8|11850.9|79
1599087000000|2020-09-02 22:50:00|11852|11851.1|11854.8|11853.9|11855.3|11854.4|11851.9|11851|121
1599087300000|2020-09-02 22:55:00|11854.9|11854|11854.1|11853.2|11855.1|11854.2|11853.9|11853|138
1599087600000|2020-09-02 23:00:00|11854.5|11853.6|11854|11853.4|11855.4|11854.5|11853.3|11852.5|197
1599087900000|2020-09-02 23:05:00|11854.2|11853.3|11853.9|11853|11855|11854.4|11853.6|11852.7|125
1599088200000|2020-09-02 23:10:00|11853.8|11853.2|11853.1|11852.2|11853.9|11853.2|11851.1|11850.2|156
1599088500000|2020-09-02 23:15:00|11853|11852.1|11853.6|11853|11854.6|11853.7|11851.8|11851|186
1599088800000|2020-09-02 23:20:00|11853.7|11853.1|11853.4|11852.5|11855|11854.2|11852.1|11851.3|240
1599089100000|2020-09-02 23:25:00|11853.5|11852.6|11853.3|11852.4|11853.9|11853.1|11852.3|11851.6|200
1599089400000|2020-09-02 23:30:00|11853.2|11852.3|11852.5|11851.6|11853.5|11852.7|11852.3|11851.4|113
1599089700000|2020-09-02 23:35:00|11852.4|11851.5|11851.8|11850.9|11852.8|11852.1|11851.7|11850.9|103
1599090000000|2020-09-02 23:40:00|11851.9|11851|11853.5|11852.6|11854.1|11853.4|11851.3|11850.5|114
1599090300000|2020-09-02 23:45:00|11853.4|11852.8|11851.4|11850.5|11853.4|11852.8|11850.3|11849.5|196
1599090600000|2020-09-02 23:50:00|11851.5|11850.6|11847.8|11846.9|11852.4|11851.5|11847.5|11846.9|283
1599090900000|2020-09-02 23:55:00|11847.9|11847|11846.3|11845.4|11848.3|11847.6|11846.1|11845.2|251
1599091200000|2020-09-03 00:00:00|11846.5|11845.6|11839.7|11839.1|11847.4|11846.5|11838.9|11838.2|638
1599091500000|2020-09-03 00:05:00|11839.8|11839.2|11842.3|11841.7|11842.8|11842|11839.6|11839|303
1599091800000|2020-09-03 00:10:00|11842.1|11841.5|11842|11841.1|11844.5|11843.8|11840.9|11840.1|372
1599092100000|2020-09-03 00:15:00|11841.9|11841|11843.4|11842.5|11843.8|11843|11841.4|11840.6|319
1599092400000|2020-09-03 00:20:00|11843.3|11842.4|11843.6|11842.7|11843.6|11842.9|11840.2|11839.4|302
1599092700000|2020-09-03 00:25:00|11843.8|11842.9|11842.8|11841.9|11844.5|11843.6|11841.6|11840.9|302
1599093000000|2020-09-03 00:30:00|11842.9|11842|11843.3|11842.7|11844.8|11844.1|11842.6|11841.8|313
1599093300000|2020-09-03 00:35:00|11843.6|11842.8|11838.8|11837.9|11843.8|11843.1|11837.4|11836.7|430
1599093600000|2020-09-03 00:40:00|11838.7|11837.8|11837.2|11836.3|11839|11838.4|11836|11835.3|299
1599093900000|2020-09-03 00:45:00|11837.3|11836.4|11835.7|11835.1|11837.8|11837|11835.4|11834.8|279
1599094200000|2020-09-03 00:50:00|11835.8|11835.2|11832.8|11832.2|11836.6|11836|11832.6|11831.9|353
1599094500000|2020-09-03 00:55:00|11833|11832.1|11831.8|11830.9|11835.4|11834.6|11830.5|11829.6|484
1599094800000|2020-09-03 01:00:00|11831.7|11830.8|11833.4|11832.5|11835.3|11834.5|11831.6|11830.8|424
1599095100000|2020-09-03 01:05:00|11833.5|11832.9|11834.7|11833.8|11836.6|11835.8|11833.5|11832.7|348
1599095400000|2020-09-03 01:10:00|11834.8|11833.9|11832.1|11831.2|11836.7|11836.1|11831.8|11830.9|343
1599095700000|2020-09-03 01:15:00|11832.2|11831.3|11835.3|11834.4|11835.7|11834.8|11831.8|11831|462
1599096000000|2020-09-03 01:20:00|11835.1|11834.5|11831.1|11830.5|11835.3|11834.6|11828.6|11827.7|534
1599096300000|2020-09-03 01:25:00|11831.2|11830.6|11831.4|11830.5|11832.9|11832|11831.1|11830.2|363
1599096600000|2020-09-03 01:30:00|11831.3|11830.4|11829.3|11828.7|11831.4|11830.7|11825|11824.1|639
1599096900000|2020-09-03 01:35:00|11829.2|11828.6|11830.7|11829.8|11832.6|11831.8|11828.6|11827.8|551
1599097200000|2020-09-03 01:40:00|11830.6|11829.7|11827.1|11826.2|11830.7|11829.9|11827|11826.1|337
1599097500000|2020-09-03 01:45:00|11827.4|11826.5|11829.2|11828.3|11831.3|11830.4|11826.7|11825.8|422
1599097800000|2020-09-03 01:50:00|11829.5|11828.6|11830.5|11829.6|11831.7|11831|11829.1|11828.2|355
1599098100000|2020-09-03 01:55:00|11830.6|11829.7|11831.3|11830.4|11832|11831.2|11828.1|11827.2|422
1599098400000|2020-09-03 02:00:00|11831.6|11830.7|11830.9|11830|11832|11831.1|11827.6|11826.7|405
1599098700000|2020-09-03 02:05:00|11831|11830.4|11833|11832.4|11833.6|11833|11829.7|11828.8|507
1599099000000|2020-09-03 02:10:00|11832.8|11832.2|11835.7|11834.8|11836.3|11835.4|11832.6|11832|280
1599099300000|2020-09-03 02:15:00|11835.8|11834.9|11835.4|11834.8|11836.3|11835.5|11834.5|11833.7|311
1599099600000|2020-09-03 02:20:00|11835.3|11834.7|11835.6|11834.7|11836.2|11835.4|11833.4|11832.6|291
1599099900000|2020-09-03 02:25:00|11835.7|11834.8|11834.6|11834|11835.7|11835|11833|11832.3|285
1599100200000|2020-09-03 02:30:00|11834.7|11834.1|11833.6|11832.7|11835|11834.3|11832.3|11831.6|406
1599100500000|2020-09-03 02:35:00|11833.4|11832.8|11830.1|11829.2|11834.4|11833.5|11830|11829.1|311
1599100800000|2020-09-03 02:40:00|11830|11829.1|11828.8|11828.2|11831.1|11830.3|11828.1|11827.2|436
1599101100000|2020-09-03 02:45:00|11828.6|11828|11825.6|11825|11829|11828.3|11824.9|11824.1|507
1599101400000|2020-09-03 02:50:00|11825.4|11824.5|11824.3|11823.4|11826.8|11826.1|11822.2|11821.4|441
1599101700000|2020-09-03 02:55:00|11824.4|11823.5|11827.7|11826.8|11828.9|11828.2|11824.4|11823.5|414
1599102000000|2020-09-03 03:00:00|11827.8|11826.9|11825.8|11824.9|11828|11827.1|11823.5|11822.8|343
1599102300000|2020-09-03 03:05:00|11825.5|11824.6|11827.3|11826.4|11827.3|11826.4|11824.9|11824.1|293
1599102600000|2020-09-03 03:10:00|11827.2|11826.3|11826.3|11825.4|11828.3|11827.4|11826|11825.1|283
1599102900000|2020-09-03 03:15:00|11826.2|11825.3|11822.5|11821.9|11827.6|11826.7|11822|11821.1|403
1599103200000|2020-09-03 03:20:00|11822.6|11822|11822.1|11821.2|11824.6|11823.7|11821.7|11820.9|315
1599103500000|2020-09-03 03:25:00|11821.9|11821|11822.8|11821.9|11823.8|11822.9|11821.8|11820.9|311
1599103800000|2020-09-03 03:30:00|11822.7|11821.8|11825.3|11824.4|11825.5|11824.6|11822.3|11821.6|232
1599104100000|2020-09-03 03:35:00|11825.4|11824.5|11824|11823.4|11825.7|11824.8|11824|11823.3|225
1599104400000|2020-09-03 03:40:00|11824.1|11823.5|11823.2|11822.3|11824.3|11823.6|11822.1|11821.4|243
1599104700000|2020-09-03 03:45:00|11823|11822.1|11822.2|11821.3|11824|11823.1|11821.6|11820.7|251
1599105000000|2020-09-03 03:50:00|11822.3|11821.4|11821.8|11820.9|11822.4|11821.6|11821.3|11820.7|186
1599105300000|2020-09-03 03:55:00|11821.9|11821|11821.4|11820.5|11822.3|11821.4|11820.5|11819.8|187
1599105600000|2020-09-03 04:00:00|11821.2|11820.6|11824.1|11823.2|11824.4|11823.5|11821.2|11820.6|264
1599105900000|2020-09-03 04:05:00|11824|11823.1|11824.7|11823.8|11826|11825.1|11824|11823.1|214
1599106200000|2020-09-03 04:10:00|11824.8|11823.9|11815.3|11814.4|11824.8|11823.9|11814.6|11813.5|395
1599106500000|2020-09-03 04:15:00|11815.2|11814.3|11814.4|11813.8|11817.3|11816.4|11810.7|11809.8|610
1599106800000|2020-09-03 04:20:00|11814.3|11813.5|11814.7|11814.1|11815.8|11814.9|11812.8|11811.9|444
1599107100000|2020-09-03 04:25:00|11814.8|11813.9|11811.3|11810.4|11815.1|11814.2|11811|11810.3|310
1599107400000|2020-09-03 04:30:00|11811.5|11810.9|11815|11814.1|11815.1|11814.3|11811|11810.2|362
1599107700000|2020-09-03 04:35:00|11815.1|11814.2|11811.7|11811.1|11815.1|11814.2|11811.2|11810.4|262
1599108000000|2020-09-03 04:40:00|11811.8|11811.2|11809.5|11808.6|11812.3|11811.4|11808.3|11807.6|343
1599108300000|2020-09-03 04:45:00|11809.2|11808.5|11805.4|11804.5|11810|11809.3|11805.1|11804.3|507
1599108600000|2020-09-03 04:50:00|11805.5|11804.6|11810.8|11809.9|11812|11811.1|11804.9|11804.2|509
1599108900000|2020-09-03 04:55:00|11810.9|11810|11810.7|11810.1|11812|11811.3|11808.7|11807.9|299
1599109200000|2020-09-03 05:00:00|11810.8|11809.9|11806.3|11805.4|11811.4|11810.8|11805.1|11804.2|420
1599109500000|2020-09-03 05:05:00|11806.7|11805.8|11808.8|11807.9|11809.1|11808.2|11806|11805.2|424
1599109800000|2020-09-03 05:10:00|11808.7|11807.8|11809.8|11808.9|11811.3|11810.6|11807.9|11807.2|404
1599110100000|2020-09-03 05:15:00|11809.9|11809|11810.8|11809.9|11812.8|11812|11809.2|11808.4|380
1599110400000|2020-09-03 05:20:00|11810.7|11810.1|11807.2|11806.3|11811.2|11810.4|11807.1|11806.2|271
1599110700000|2020-09-03 05:25:00|11807.3|11806.4|11806.2|11805.3|11808.7|11807.8|11805.7|11804.8|298
1599111000000|2020-09-03 05:30:00|11806.1|11805.2|11803.6|11803|11806.1|11805.2|11797.3|11796.4|733
1599111300000|2020-09-03 05:35:00|11803.8|11802.9|11802.6|11801.7|11807.4|11806.6|11802.2|11801.3|463
1599111600000|2020-09-03 05:40:00|11802.7|11801.8|11798.1|11797.2|11804.3|11803.4|11798.1|11797.2|515
1599111900000|2020-09-03 05:45:00|11798|11797.1|11803.4|11802.5|11803.5|11802.6|11797.7|11796.8|549
1599112200000|2020-09-03 05:50:00|11803|11802.4|11805.1|11804.2|11805.4|11804.7|11802.8|11801.9|452
1599112500000|2020-09-03 05:55:00|11805|11804.1|11802.7|11801.8|11805.2|11804.4|11799.4|11798.6|491
1599112800000|2020-09-03 06:00:00|11802.5|11801.6|11796.1|11795.2|11804.1|11803.3|11795.4|11794.8|625
1599113100000|2020-09-03 06:05:00|11796.2|11795.3|11804.2|11803.6|11805|11804.3|11795.1|11794.2|704
1599113400000|2020-09-03 06:10:00|11804.3|11803.7|11805.8|11804.9|11807.2|11806.3|11800.7|11799.8|607
1599113700000|2020-09-03 06:15:00|11805.9|11805|11805.3|11804.7|11808|11807.1|11804.4|11803.5|629
1599114000000|2020-09-03 06:20:00|11805.6|11805|11806.7|11805.8|11808.2|11807.4|11805.1|11804.2|548
1599114300000|2020-09-03 06:25:00|11806.6|11805.7|11806.1|11805.2|11808.3|11807.5|11803.1|11802.3|576
1599114600000|2020-09-03 06:30:00|11806.2|11805.3|11800.7|11799.8|11807.5|11806.6|11798.5|11797.8|615
1599114900000|2020-09-03 06:35:00|11800.6|11799.7|11803.5|11802.9|11803.9|11803.3|11797.1|11796.5|638
1599115200000|2020-09-03 06:40:00|11803.6|11803|11797.7|11796.8|11803.6|11803|11797.5|11796.8|564
1599115500000|2020-09-03 06:45:00|11797.6|11796.7|11792.8|11791.9|11798.6|11797.9|11790.4|11789.8|833
1599115800000|2020-09-03 06:50:00|11792.5|11792|11794.9|11794|11795|11794.2|11789.7|11789.1|663
1599116100000|2020-09-03 06:55:00|11795|11794.1|11798.5|11797.6|11802.8|11802.1|11794.8|11794|905
1599116400000|2020-09-03 07:00:00|11798.8|11797.9|11794.3|11793.7|11803.4|11802.8|11791|11790.1|1039
1599116700000|2020-09-03 07:05:00|11794.2|11793.6|11799.1|11798.5|11799.3|11798.7|11789.4|11788.7|968
1599117000000|2020-09-03 07:10:00|11799|11798.4|11808.3|11807.4|11810.1|11809.3|11798.6|11798|821
1599117300000|2020-09-03 07:15:00|11808.4|11807.5|11807.8|11807.2|11811.6|11810.7|11804.8|11804.2|813
1599117600000|2020-09-03 07:20:00|11807.9|11807.3|11813.8|11813.2|11816.1|11815.5|11807.7|11807|841
1599117900000|2020-09-03 07:25:00|11813.7|11813.1|11810.5|11809.9|11814.4|11813.5|11806.1|11805.5|686
1599118200000|2020-09-03 07:30:00|11810.7|11810.1|11814.6|11814|11817.3|11816.5|11810.3|11809.6|910
1599118500000|2020-09-03 07:35:00|11814.8|11814.2|11816.9|11816.3|11818.9|11818|11814.8|11814.1|762
1599118800000|2020-09-03 07:40:00|11817.2|11816.6|11818.3|11817.7|11819|11818.4|11814.7|11814|606
1599119100000|2020-09-03 07:45:00|11818.5|11817.9|11814.3|11813.4|11818.6|11818|11812.4|11811.7|779
1599119400000|2020-09-03 07:50:00|11814.2|11813.6|11814.5|11813.6|11815.8|11815|11811.3|11810.7|652
1599119700000|2020-09-03 07:55:00|11814.7|11813.8|11818.2|11817.3|11821|11820.1|11814.3|11813.4|883
1599120000000|2020-09-03 08:00:00|11817.9|11817|11827.9|11827.3|11829.3|11828.7|11817.8|11817|953
1599120300000|2020-09-03 08:05:00|11827.8|11827.2|11821|11820.4|11828.1|11827.3|11820.3|11819.6|681
1599120600000|2020-09-03 08:10:00|11821.1|11820.2|11819.3|11818.7|11822.9|11822.2|11817.7|11817.1|562
1599120900000|2020-09-03 08:15:00|11819.2|11818.6|11817.4|11816.8|11822|11821.2|11816.8|11816.2|496
1599121200000|2020-09-03 08:20:00|11817.3|11816.7|11823.6|11823|11825.3|11824.6|11815.6|11814.9|670
1599121500000|2020-09-03 08:25:00|11823.7|11823.1|11822|11821.1|11824.2|11823.5|11817.5|11816.7|629
1599121800000|2020-09-03 08:30:00|11821.7|11820.8|11822.7|11822.1|11824.3|11823.5|11820.2|11819.3|636
1599122100000|2020-09-03 08:35:00|11822.8|11822.2|11823.3|11822.7|11826|11825.1|11821.2|11820.4|636
1599122400000|2020-09-03 08:40:00|11823.2|11822.6|11834.2|11833.6|11836.6|11835.8|11823.2|11822.5|797
1599122700000|2020-09-03 08:45:00|11834.1|11833.5|11830.3|11829.7|11835.4|11834.7|11830.1|11829.5|698
1599123000000|2020-09-03 08:50:00|11830.5|11829.6|11835.8|11834.9|11836.5|11835.6|11829.9|11829.3|554
1599123300000|2020-09-03 08:55:00|11835.6|11835|11833|11832.1|11836|11835.1|11831|11830.3|497
1599123600000|2020-09-03 09:00:00|11833.1|11832.2|11830.4|11829.5|11835.2|11834.6|11828.7|11828.1|651
1599123900000|2020-09-03 09:05:00|11830.5|11829.6|11825.8|11825.2|11831.4|11830.6|11824.9|11824.3|603
1599124200000|2020-09-03 09:10:00|11826.3|11825.4|11824.7|11824.1|11827.5|11826.7|11822|11821.4|708
1599124500000|2020-09-03 09:15:00|11824.6|11824|11821.2|11820.6|11827.3|11826.5|11819.9|11819.2|697
1599124800000|2020-09-03 09:20:00|11821|11820.4|11827.7|11827.1|11828.2|11827.4|11820.1|11819.2|688
1599125100000|2020-09-03 09:25:00|11827.8|11827.2|11827.2|11826.6|11833.7|11833.1|11827|11826.3|667
1599125400000|2020-09-03 09:30:00|11827.5|11826.9|11826.5|11825.9|11829|11828.3|11824.9|11824.1|569
1599125700000|2020-09-03 09:35:00|11826.6|11826|11835.4|11834.8|11835.8|11835.2|11825.9|11825.2|706
1599126000000|2020-09-03 09:40:00|11835.5|11834.9|11831.9|11831.3|11835.7|11834.9|11830.1|11829.5|711
1599126300000|2020-09-03 09:45:00|11831.7|11831.1|11834.6|11834|11836.6|11835.7|11831.7|11830.9|541
1599126600000|2020-09-03 09:50:00|11834.7|11833.8|11830.4|11829.8|11834.8|11834.2|11829.9|11829.3|485
1599126900000|2020-09-03 09:55:00|11830.3|11829.7|11823.5|11822.9|11830.3|11829.7|11821.9|11821.1|660
1599127200000|2020-09-03 10:00:00|11823.6|11823|11817.5|11816.9|11824|11823.4|11817|11816.4|584
1599127500000|2020-09-03 10:05:00|11817.6|11817|11819.4|11818.8|11819.7|11818.9|11816.5|11815.9|537
1599127800000|2020-09-03 10:10:00|11819.3|11818.7|11822.2|11821.6|11824.4|11823.6|11817.6|11816.9|484
1599128100000|2020-09-03 10:15:00|11822.5|11821.9|11816.5|11815.6|11823.7|11823.1|11816.3|11815.5|428
1599128400000|2020-09-03 10:20:00|11816.4|11815.5|11816.4|11815.8|11819.5|11818.9|11814.1|11813.5|396
1599128700000|2020-09-03 10:25:00|11816.5|11815.9|11824.6|11824|11829.1|11828.2|11816.5|11815.9|644
1599129000000|2020-09-03 10:30:00|11824.5|11823.9|11822|11821.1|11825.8|11825.1|11820.4|11819.7|570
1599129300000|2020-09-03 10:35:00|11821.9|11821|11817.4|11816.8|11823.5|11822.7|11817.3|11816.5|694
1599129600000|2020-09-03 10:40:00|11817.5|11816.6|11817.5|11816.6|11821.9|11821.3|11815.1|11814.3|611
1599129900000|2020-09-03 10:45:00|11817.4|11816.5|11813|11812.4|11817.6|11816.7|11811.9|11811.2|502
1599130200000|2020-09-03 10:50:00|11813.3|11812.3|11815|11814.4|11816.3|11815.6|11812.6|11811.9|485
1599130500000|2020-09-03 10:55:00|11815.1|11814.5|11812.8|11812.2|11816.1|11815.4|11811.8|11810.9|498
1599130800000|2020-09-03 11:00:00|11813|11812.1|11810.4|11809.5|11813.6|11813|11809|11808.3|626
1599131100000|2020-09-03 11:05:00|11810.3|11809.4|11804.3|11803.4|11810.3|11809.6|11803.1|11802.4|622
1599131400000|2020-09-03 11:10:00|11804.4|11803.5|11808.8|11808.2|11809.4|11808.7|11802.1|11801.5|534
1599131700000|2020-09-03 11:15:00|11808.7|11808.1|11812.7|11811.8|11812.8|11812.2|11808.1|11807.5|557
1599132000000|2020-09-03 11:20:00|11812.4|11811.7|11810.4|11809.5|11813.7|11813.1|11806.8|11806.2|571
1599132300000|2020-09-03 11:25:00|11810.3|11809.4|11807.9|11807|11810.7|11809.8|11805.1|11804.2|533
1599132600000|2020-09-03 11:30:00|11807.8|11807.2|11809.7|11809.1|11811.3|11810.7|11807.5|11806.8|328
1599132900000|2020-09-03 11:35:00|11809.6|11809|11813.1|11812.5|11813.2|11812.5|11809.6|11809|314
1599133200000|2020-09-03 11:40:00|11813|11812.4|11806.6|11805.7|11813.6|11813|11806.5|11805.7|502
1599133500000|2020-09-03 11:45:00|11806.4|11805.8|11807.8|11806.9|11810.6|11809.7|11802.6|11801.8|587
1599133800000|2020-09-03 11:50:00|11807.7|11807.1|11811.1|11810.5|11813.1|11812.2|11807.7|11806.9|764
1599134100000|2020-09-03 11:55:00|11811.2|11810.3|11813.8|11813.2|11814.1|11813.5|11810.3|11809.6|561
1599134400000|2020-09-03 12:00:00|11813.6|11813|11811.6|11810.7|11815.1|11814.5|11807.2|11806.4|735
1599134700000|2020-09-03 12:05:00|11811.8|11810.9|11814.4|11813.8|11815.9|11815.1|11810.1|11809.5|608
1599135000000|2020-09-03 12:10:00|11814.5|11813.9|11813.4|11812.8|11819|11818.3|11812.8|11812.1|626
1599135300000|2020-09-03 12:15:00|11813.5|11812.9|11814.2|11813.3|11815.5|11814.9|11809.8|11809.2|721
1599135600000|2020-09-03 12:20:00|11813.7|11813.1|11820.9|11820.3|11821.1|11820.5|11813.7|11812.8|541
1599135900000|2020-09-03 12:25:00|11821.1|11820.2|11820|11817.8|11823.7|11822.7|11817.7|11817|663
1599136200000|2020-09-03 12:30:00|11820.3|11817.4|11836.5|11835.6|11836.5|11835.6|11819.1|11817.2|1113
1599136500000|2020-09-03 12:35:00|11836|11835.4|11837.1|11836.5|11841.8|11841|11832.4|11831.5|1068
1599136800000|2020-09-03 12:40:00|11837|11836.4|11834.2|11833.3|11837.5|11836.9|11831.7|11830.8|780
1599137100000|2020-09-03 12:45:00|11833.8|11833.2|11829.3|11828.4|11834.3|11833.7|11828.3|11827.7|584
1599137400000|2020-09-03 12:50:00|11829.2|11828.3|11832.7|11831.8|11832.8|11831.9|11826.9|11826.2|666
1599137700000|2020-09-03 12:55:00|11832.8|11831.9|11832.9|11832|11833.9|11833.2|11827.6|11826.9|654
1599138000000|2020-09-03 13:00:00|11832.7|11832.1|11832.7|11831.8|11834.7|11834|11830.6|11829.7|651
1599138300000|2020-09-03 13:05:00|11832.8|11831.9|11828|11827.1|11835.1|11834.5|11827.7|11826.9|615
1599138600000|2020-09-03 13:10:00|11828.1|11827.2|11834.7|11834.1|11835.4|11834.7|11827.9|11827.1|615
1599138900000|2020-09-03 13:15:00|11834.8|11834.2|11836.2|11835.6|11839.2|11838.6|11834.5|11833.9|624
1599139200000|2020-09-03 13:20:00|11836.1|11835.3|11839.4|11838.8|11841.8|11841.1|11836|11835.3|714
1599139500000|2020-09-03 13:25:00|11839.3|11838.7|11846.7|11846.1|11847.2|11846.4|11836.9|11836.3|741
1599139800000|2020-09-03 13:30:00|11846.6|11846|11842.4|11841.5|11849.5|11848.9|11841.3|11840.4|987
1599140100000|2020-09-03 13:35:00|11842.5|11841.6|11841.1|11840.5|11844|11843.2|11838|11837.1|640
1599140400000|2020-09-03 13:40:00|11841|11840.4|11838.9|11837.8|11842.3|11841.6|11836|11835.4|697
1599140700000|2020-09-03 13:45:00|11838.8|11837.9|11841.7|11840.8|11845.2|11844.3|11837.7|11836.8|705
1599141000000|2020-09-03 13:50:00|11841.8|11840.9|11839.3|11838.4|11842|11841.1|11836.4|11835.8|684
1599141300000|2020-09-03 13:55:00|11839.2|11838.6|11845.6|11843.5|11848.6|11847.7|11839.1|11838.4|829
1599141600000|2020-09-03 14:00:00|11845.3|11843.3|11844.6|11844|11849.3|11848.6|11841.9|11840.3|1009
1599141900000|2020-09-03 14:05:00|11844.1|11843.5|11841.3|11840.7|11845.1|11844.5|11839.5|11838.7|843
1599142200000|2020-09-03 14:10:00|11841.2|11840.6|11839.7|11839.1|11845.1|11844.5|11837.5|11836.9|896
1599142500000|2020-09-03 14:15:00|11839.3|11838.7|11833|11832.4|11839.6|11839|11832.3|11831.5|863
1599142800000|2020-09-03 14:20:00|11832.9|11832.3|11827.8|11826.9|11834.6|11834|11824.5|11823.7|994
1599143100000|2020-09-03 14:25:00|11827.7|11826.8|11837.1|11836.5|11840.3|11839.7|11827.7|11826.8|1129
1599143400000|2020-09-03 14:30:00|11837.8|11837.2|11840.8|11840.2|11843.4|11842.6|11835.6|11834.9|944
1599143700000|2020-09-03 14:35:00|11840.9|11840.3|11841|11840.4|11847.3|11846.7|11839.4|11838.7|1023
1599144000000|2020-09-03 14:40:00|11841.1|11840.5|11845|11844.4|11846.4|11845.6|11838.2|11837.3|1038
1599144300000|2020-09-03 14:45:00|11845.3|11844.5|11844.3|11843.4|11846.6|11845.7|11837.1|11836.2|1252
1599144600000|2020-09-03 14:50:00|11844.4|11843.5|11840.4|11839.5|11847.9|11847.1|11836.7|11836.1|1081
1599144900000|2020-09-03 14:55:00|11840.6|11839.8|11837.8|11837.2|11840.8|11840|11829.5|11828.7|1416
1599145200000|2020-09-03 15:00:00|11837.7|11837.1|11832.1|11831.5|11840.2|11839.6|11830.6|11829.9|1246
1599145500000|2020-09-03 15:05:00|11832|11831.2|11833.8|11832.9|11834.8|11833.9|11828.6|11827.7|1168
1599145800000|2020-09-03 15:10:00|11833.7|11832.8|11831.5|11830.6|11837.9|11837|11831.3|11830.6|1072
1599146100000|2020-09-03 15:15:00|11831.3|11830.7|11818.4|11817.8|11831.8|11831|11816.8|11816.2|1313
1599146400000|2020-09-03 15:20:00|11818.5|11817.9|11824.9|11824|11825|11824.1|11811.5|11810.6|1448
1599146700000|2020-09-03 15:25:00|11825|11824.1|11823.2|11822.6|11825.2|11824.5|11821|11820.3|1140
1599147000000|2020-09-03 15:30:00|11823.6|11823|11824.7|11823.8|11828.5|11827.6|11822.5|11821.9|1204
1599147300000|2020-09-03 15:35:00|11824.5|11823.9|11826.5|11825.6|11828.1|11827.2|11821.3|11820.4|1135
1599147600000|2020-09-03 15:40:00|11826.4|11825.5|11824.5|11823.6|11828.4|11827.6|11823.7|11823.1|972
1599147900000|2020-09-03 15:45:00|11824.7|11823.8|11828.4|11827.8|11829.6|11828.9|11820.5|11819.6|963
1599148200000|2020-09-03 15:50:00|11828.5|11827.6|11832|11831.1|11832.4|11831.6|11828.4|11827.5|788
1599148500000|2020-09-03 15:55:00|11831.9|11831.3|11830.2|11829.6|11832.3|11831.7|11828.4|11827.8|796
1599148800000|2020-09-03 16:00:00|11830.1|11829.5|11829.8|11828.9|11832.6|11832|11826.3|11825.7|737
1599149100000|2020-09-03 16:05:00|11829.9|11829.3|11831.2|11830.3|11832.2|11831.5|11827.3|11826.6|798
1599149400000|2020-09-03 16:10:00|11831.3|11830.4|11840.5|11839.6|11841|11840.4|11830.6|11829.8|854
1599149700000|2020-09-03 16:15:00|11840.6|11839.7|11837.7|11836.8|11841.4|11840.8|11836.5|11835.9|778
1599150000000|2020-09-03 16:20:00|11837.5|11836.9|11838.4|11837.5|11839.3|11838.6|11835.9|11835.3|639
1599150300000|2020-09-03 16:25:00|11838.2|11837.6|11841.8|11841.2|11844.1|11843.5|11837.4|11836.8|848
1599150600000|2020-09-03 16:30:00|11841.9|11841|11838.1|11837.5|11844.6|11844|11838.1|11837.3|632
1599150900000|2020-09-03 16:35:00|11838.2|11837.6|11842|11841.1|11842.6|11842|11837.7|11836.9|707
1599151200000|2020-09-03 16:40:00|11841.9|11841|11840.4|11839.5|11843.2|11842.5|11839.5|11838.8|637
1599151500000|2020-09-03 16:45:00|11840.3|11839.4|11834.2|11833.6|11840.7|11840.1|11834|11833.4|766
1599151800000|2020-09-03 16:50:00|11834.3|11833.7|11834.1|11833.5|11835.7|11835.1|11832.7|11832.1|644
1599152100000|2020-09-03 16:55:00|11834.2|11833.3|11834|11833.1|11838.5|11837.9|11832.9|11832.3|594
1599152400000|2020-09-03 17:00:00|11833.8|11833.2|11836.4|11835.8|11836.9|11836.3|11832.8|11832.1|705
1599152700000|2020-09-03 17:05:00|11836.3|11835.7|11833.1|11832.5|11838.3|11837.7|11832.7|11832|709
1599153000000|2020-09-03 17:10:00|11833.2|11832.6|11837.5|11836.9|11837.7|11837.1|11832.4|11831.6|701
1599153300000|2020-09-03 17:15:00|11837.6|11837|11837.6|11836.7|11838.4|11837.5|11834.3|11833.5|562
1599153600000|2020-09-03 17:20:00|11837.5|11836.9|11844.7|11844.1|11844.9|11844.3|11837.5|11836.9|710
1599153900000|2020-09-03 17:25:00|11844.9|11844|11843.5|11842.6|11845.4|11844.7|11840.9|11840.2|783
1599154200000|2020-09-03 17:30:00|11843.4|11842.5|11842.8|11842.2|11844.9|11844.3|11841.2|11840.4|675
1599154500000|2020-09-03 17:35:00|11843|11842.4|11842.1|11841.5|11845.2|11844.6|11841.9|11841.3|545
1599154800000|2020-09-03 17:40:00|11842|11841.4|11839.6|11839|11843.4|11842.7|11838.6|11838|403
1599155100000|2020-09-03 17:45:00|11840.1|11839.5|11841.5|11840.6|11842.2|11841.6|11839.8|11839.2|544
1599155400000|2020-09-03 17:50:00|11841.3|11840.7|11845.1|11844.5|11846.3|11845.7|11841.2|11840.6|538
1599155700000|2020-09-03 17:55:00|11845|11844.4|11847.8|11847.2|11848.1|11847.5|11842.8|11842.1|581
1599156000000|2020-09-03 18:00:00|11847.6|11847|11853.9|11853.3|11855.1|11854.5|11846.9|11846.3|635
1599156300000|2020-09-03 18:05:00|11853.8|11853.2|11853.1|11852.5|11856.6|11856|11852.6|11852|628
1599156600000|2020-09-03 18:10:00|11853|11852.4|11852.1|11851.5|11855.3|11854.7|11850.4|11849.8|456
1599156900000|2020-09-03 18:15:00|11852|11851.4|11852.7|11852.1|11854.4|11853.8|11850.8|11850.2|361
1599157200000|2020-09-03 18:20:00|11852.8|11852.2|11853.2|11852.6|11854.3|11853.7|11852.3|11851.7|397
1599157500000|2020-09-03 18:25:00|11853.1|11852.5|11853.2|11852.6|11855.6|11855|11851.3|11850.7|377
1599157800000|2020-09-03 18:30:00|11852.8|11852.2|11855.7|11855.1|11857.8|11857.2|11852.7|11852|571
1599158100000|2020-09-03 18:35:00|11855.6|11855|11857.6|11857|11859.8|11859.2|11854.4|11853.8|540
1599158400000|2020-09-03 18:40:00|11857.5|11856.9|11853.6|11853|11857.5|11856.9|11853.2|11852.3|397
1599158700000|2020-09-03 18:45:00|11853.5|11852.9|11854.7|11854.1|11855.7|11855.1|11853.5|11852.9|292
1599159000000|2020-09-03 18:50:00|11854.9|11854|11857.7|11857.1|11858.5|11857.6|11854.9|11854|375
1599159300000|2020-09-03 18:55:00|11857.8|11857.2|11857|11856.4|11859.6|11858.9|11855.2|11854.6|516
1599159600000|2020-09-03 19:00:00|11857.1|11856.5|11857.8|11856.9|11859.5|11858.9|11856|11855.4|592
1599159900000|2020-09-03 19:05:00|11857.9|11857|11861.8|11861.2|11865.1|11864.4|11856.7|11856|660
1599160200000|2020-09-03 19:10:00|11861.7|11861.1|11857.1|11856.5|11861.9|11861.2|11855.5|11854.9|569
1599160500000|2020-09-03 19:15:00|11857|11856.4|11853.4|11852.8|11857|11856.4|11853.4|11852.8|566
1599160800000|2020-09-03 19:20:00|11853.2|11852.6|11851.7|11851.1|11854.6|11854|11851.5|11850.9|496
1599161100000|2020-09-03 19:25:00|11851.6|11851|11849.6|11849|11853|11852.2|11849.6|11849|567
1599161400000|2020-09-03 19:30:00|11849.7|11849.1|11849.3|11848.4|11851.4|11850.6|11848.2|11847.3|573
1599161700000|2020-09-03 19:35:00|11849.2|11848.3|11850.3|11849.7|11852|11851.2|11848.9|11848.2|566
1599162000000|2020-09-03 19:40:00|11850.4|11849.8|11854.9|11854.3|11855.1|11854.4|11849.6|11849|629
1599162300000|2020-09-03 19:45:00|11855|11854.4|11852.6|11852|11855.1|11854.5|11851|11850.1|605
1599162600000|2020-09-03 19:50:00|11852.4|11851.8|11853.7|11853.1|11855|11854.3|11851.6|11850.9|535
1599162900000|2020-09-03 19:55:00|11853.9|11853.3|11856.7|11856.1|11858.2|11857.5|11853.3|11852.7|597
1599163200000|2020-09-03 20:00:00|11856.5|11855.9|11859.2|11858.6|11859.6|11858.9|11856|11855.3|441
1599163500000|2020-09-03 20:05:00|11859.1|11858.5|11857.3|11856.4|11859.5|11858.8|11856.7|11855.9|244
1599163800000|2020-09-03 20:10:00|11857.4|11856.5|11854.6|11853.7|11857.4|11856.5|11854.5|11853.6|402
1599164100000|2020-09-03 20:15:00|11854.7|11853.8|11854.1|11853.2|11855.3|11854.5|11853.9|11853.1|240
1599164400000|2020-09-03 20:20:00|11854.2|11853.3|11856.1|11855.2|11857.5|11856.6|11853.8|11852.9|168
1599164700000|2020-09-03 20:25:00|11856.2|11855.3|11856.5|11855.6|11856.7|11855.8|11855.7|11855|146
1599165000000|2020-09-03 20:30:00|11856.4|11855.5|11855.7|11855.1|11856.9|11856|11855.6|11854.9|108
1599165300000|2020-09-03 20:35:00|11855.8|11855.2|11853.5|11852.6|11856.1|11855.3|11853.2|11852.4|204
1599165600000|2020-09-03 20:40:00|11853.4|11852.5|11852.9|11852|11853.5|11852.7|11852.1|11851.5|181
1599165900000|2020-09-03 20:45:00|11852.7|11851.8|11852.2|11851.3|11852.9|11852|11852|11851.1|141
1599166200000|2020-09-03 20:50:00|11852.3|11851.4|11852.9|11852|11853.1|11852.2|11852|11851.1|156
1599166500000|2020-09-03 20:55:00|11853|11852.1|11852|11851.1|11853.1|11852.2|11851.3|11850.2|333
1599166800000|2020-09-03 21:00:00|11851.9|11851|11852.8|11847.9|11855.5|11851.2|11851.2|11847.1|57
1599167100000|2020-09-03 21:05:00|11853.6|11848|11852.8|11848|11853.6|11850.1|11852|11847.4|159
1599167400000|2020-09-03 21:10:00|11852.6|11848.4|11852.1|11847.7|11853.4|11849.5|11851.3|11847|180
1599167700000|2020-09-03 21:15:00|11852.7|11847.8|11852.5|11848.8|11853.5|11849.8|11850.8|11847.5|139
1599168000000|2020-09-03 21:20:00|11852.8|11848.7|11852.7|11849.1|11853.4|11850.7|11851.6|11847.8|239
1599168300000|2020-09-03 21:25:00|11852.3|11849.3|11852.9|11849.4|11853.2|11850|11851.3|11849.1|137
1599168600000|2020-09-03 21:30:00|11853|11849.5|11852.6|11848.8|11853.6|11849.9|11852.4|11847.2|308
1599168900000|2020-09-03 21:35:00|11852.5|11849.1|11851.9|11846.7|11853.3|11849.3|11851.4|11845.4|275
1599169200000|2020-09-03 21:40:00|11851.8|11846.6|11853.2|11850.1|11854.4|11850.3|11850.4|11846.1|541
1599169500000|2020-09-03 21:45:00|11853.7|11850|11852.9|11849.6|11854.1|11850.4|11850.5|11846.3|596
1599169800000|2020-09-03 21:50:00|11852.8|11850|11853|11849.8|11853.3|11850.5|11852.4|11849.2|224
1599170100000|2020-09-03 21:55:00|11852.7|11849.7|11852.6|11849.9|11853.1|11850.6|11851.9|11848.9|180
1599170400000|2020-09-03 22:00:00|11852.3|11848.9|11850|11848.5|11853|11850.8|11849.7|11847.3|692
1599170700000|2020-09-03 22:05:00|11850.1|11848.6|11850.3|11849.4|11851.4|11850.3|11849.7|11848.6|242
1599171000000|2020-09-03 22:10:00|11850.4|11849.2|11848.2|11847.3|11850.7|11849.6|11848.2|11847.2|300
1599171300000|2020-09-03 22:15:00|11848.6|11847.2|11846.9|11846|11849.1|11847.8|11846.9|11846|314
1599171600000|2020-09-03 22:20:00|11847.3|11846.2|11847.6|11846.7|11849.3|11847|11847|11846.1|222
1599171900000|2020-09-03 22:25:00|11847.5|11846.6|11847.2|11846.3|11848.3|11846.8|11846.5|11845.6|220
1599172200000|2020-09-03 22:30:00|11847.3|11846.2|11848.3|11847.4|11848.4|11847.6|11847|11846.1|134
1599172500000|2020-09-03 22:35:00|11848.4|11847.5|11847.3|11846.4|11849|11848.1|11847.1|11846.2|117
1599172800000|2020-09-03 22:40:00|11847.2|11846.3|11846.2|11845|11847.3|11846.4|11845|11844.1|304
1599173100000|2020-09-03 22:45:00|11846.1|11844.9|11846.1|11845.2|11846.4|11845.5|11845.5|11844.6|183
1599173400000|2020-09-03 22:50:00|11846.2|11845.3|11845.9|11845|11846.2|11845.3|11845.4|11844.5|170
1599173700000|2020-09-03 22:55:00|11846|11845.1|11846.8|11845.9|11847.2|11846.2|11845.5|11844.6|175
1599174000000|2020-09-03 23:00:00|11846.7|11845.8|11848.6|11847.7|11849.1|11848.2|11846.7|11845.8|195
1599174300000|2020-09-03 23:05:00|11848.5|11847.6|11850.3|11849.4|11851.3|11850.4|11848.5|11847.6|221
1599174600000|2020-09-03 23:10:00|11850.2|11849.3|11845.3|11844.4|11850.6|11849.7|11845.1|11844.2|300
1599174900000|2020-09-03 23:15:00|11845.2|11844.3|11843.3|11842.4|11845.7|11844.8|11842.9|11842|227
1599175200000|2020-09-03 23:20:00|11843.4|11842.5|11844|11843.1|11844.1|11843.2|11841.8|11840.9|245
1599175500000|2020-09-03 23:25:00|11844.1|11843.2|11844.8|11843.9|11846.4|11845.5|11844.1|11843.2|147
1599175800000|2020-09-03 23:30:00|11845|11844.1|11842.1|11841.2|11845|11844.1|11841.8|11840.9|380
1599176100000|2020-09-03 23:35:00|11842.2|11841.3|11842.3|11841.4|11843.1|11842.2|11841.7|11840.8|203
1599176400000|2020-09-03 23:40:00|11842.2|11841.3|11843.1|11842.2|11843.1|11842.2|11841.7|11840.8|161
1599176700000|2020-09-03 23:45:00|11843|11842.1|11840.8|11839.9|11843.1|11842.2|11839.8|11839.2|301
1599177000000|2020-09-03 23:50:00|11840.7|11839.8|11839.5|11838.9|11841|11840.2|11839.5|11838.9|189
1599177300000|2020-09-03 23:55:00|11839.6|11838.7|11841.9|11841|11842|11841.1|11839.3|11838.6|200
1599177600000|2020-09-04 00:00:00|11842.1|11841.2|11845.6|11845|11846.1|11845.4|11842.1|11841.2|469
1599177900000|2020-09-04 00:05:00|11845.7|11845.1|11847.5|11846.6|11847.9|11847.1|11845|11844.3|411
1599178200000|2020-09-04 00:10:00|11847.4|11846.5|11848.2|11847.3|11849.2|11848.4|11846.1|11845.3|359
1599178500000|2020-09-04 00:15:00|11848|11847.1|11850.5|11849.6|11850.7|11850|11847.4|11846.6|342
1599178800000|2020-09-04 00:20:00|11850.4|11849.5|11849.2|11848.3|11850.9|11850|11847.1|11846.3|308
1599179100000|2020-09-04 00:25:00|11849.1|11848.5|11847.6|11847|11850|11849.3|11847.5|11846.6|439
1599179400000|2020-09-04 00:30:00|11847.7|11847.1|11849.8|11848.9|11849.9|11849.3|11847.4|11846.5|326
1599179700000|2020-09-04 00:35:00|11849.9|11849|11852|11851.1|11852.1|11851.4|11848.5|11847.7|381
1599180000000|2020-09-04 00:40:00|11852.1|11851.2|11854.3|11853.7|11854.6|11853.8|11851.2|11850.4|490
1599180300000|2020-09-04 00:45:00|11854.5|11853.6|11855.3|11854.4|11857|11856.2|11853.4|11852.8|495
1599180600000|2020-09-04 00:50:00|11855.4|11854.5|11856.9|11856|11857.5|11856.9|11854.3|11853.6|544
1599180900000|2020-09-04 00:55:00|11857|11856.1|11853.2|11852.3|11858.4|11857.6|11853|11852.1|469
1599181200000|2020-09-04 01:00:00|11853.1|11852.2|11857.5|11856.9|11858|11857.3|11853.1|11852.2|630
1599181500000|2020-09-04 01:05:00|11857.4|11856.5|11855.7|11854.8|11858.6|11857.9|11855.3|11854.7|459
1599181800000|2020-09-04 01:10:00|11855.8|11854.9|11852.8|11851.9|11856.2|11855.4|11851.6|11850.8|454
1599182100000|2020-09-04 01:15:00|11852.9|11852|11850.5|11849.9|11854.1|11853.2|11850.4|11849.7|451
1599182400000|2020-09-04 01:20:00|11850.7|11849.8|11851.9|11851|11853.1|11852.3|11849|11848.3|522
1599182700000|2020-09-04 01:25:00|11851.7|11851.1|11852.1|11851.5|11854.6|11853.7|11851.2|11850.5|296
1599183000000|2020-09-04 01:30:00|11852.2|11851.3|11850.3|11849.4|11852.7|11851.8|11846.4|11845.7|513
1599183300000|2020-09-04 01:35:00|11850.2|11849.6|11851.3|11850.7|11853.6|11852.7|11849.7|11848.9|474
1599183600000|2020-09-04 01:40:00|11851.1|11850.4|11851.4|11850.5|11852.2|11851.3|11849.8|11849.1|329
1599183900000|2020-09-04 01:45:00|11851.6|11850.7|11853.2|11852.3|11853.2|11852.4|11850.5|11849.8|362
1599184200000|2020-09-04 01:50:00|11853.1|11852.2|11854.1|11853.2|11854.7|11853.9|11851.8|11851|388
1599184500000|2020-09-04 01:55:00|11854|11853.1|11852.8|11852.2|11854.4|11853.7|11852.3|11851.4|300
1599184800000|2020-09-04 02:00:00|11852.9|11852.3|11851.5|11850.6|11853.3|11852.5|11849.7|11848.9|579
1599185100000|2020-09-04 02:05:00|11851.6|11850.9|11854|11853.1|11854.1|11853.4|11851.6|11850.9|313
1599185400000|2020-09-04 02:10:00|11854.1|11853.4|11855.8|11855.2|11856.2|11855.5|11852.9|11852.3|440
1599185700000|2020-09-04 02:15:00|11855.9|11855|11855.6|11855|11857.6|11856.9|11854.9|11854.2|502
1599186000000|2020-09-04 02:20:00|11855.7|11855.1|11852.8|11851.9|11856.3|11855.5|11852.4|11851.7|442
1599186300000|2020-09-04 02:25:00|11852.7|11851.8|11853.6|11853|11854.2|11853.5|11852.3|11851.4|382
1599186600000|2020-09-04 02:30:00|11853.7|11853.1|11852.1|11851.2|11854.1|11853.5|11851.4|11850.6|308
1599186900000|2020-09-04 02:35:00|11851.9|11851.3|11850.9|11850|11852.5|11851.7|11850.4|11849.8|227
1599187200000|2020-09-04 02:40:00|11851|11850.1|11850.3|11849.4|11851.3|11850.5|11849.1|11848.3|348
1599187500000|2020-09-04 02:45:00|11850.4|11849.5|11847.1|11846.5|11850.8|11849.9|11847.1|11846.3|243
1599187800000|2020-09-04 02:50:00|11847|11846.4|11846.3|11845.4|11847.6|11847|11846|11845.4|247
1599188100000|2020-09-04 02:55:00|11846.4|11845.5|11841.6|11841|11846.4|11845.7|11841.6|11840.7|362
1599188400000|2020-09-04 03:00:00|11841.5|11840.7|11843|11842.1|11844.1|11843.4|11841.1|11840.3|351
1599188700000|2020-09-04 03:05:00|11842.9|11842.3|11846.3|11845.7|11846.5|11845.9|11842.9|11842.3|327
1599189000000|2020-09-04 03:10:00|11846.2|11845.6|11846.8|11845.9|11847.2|11846.5|11845.7|11845|293
1599189300000|2020-09-04 03:15:00|11846.7|11846.1|11847|11846.1|11847.1|11846.5|11845.6|11844.8|251
1599189600000|2020-09-04 03:20:00|11846.9|11846|11848.2|11847.6|11849.1|11848.5|11846.9|11846|256
1599189900000|2020-09-04 03:25:00|11848.3|11847.7|11847.8|11847.2|11850.4|11849.7|11847.7|11846.9|201
1599190200000|2020-09-04 03:30:00|11847.9|11847.3|11846.7|11846.1|11848|11847.4|11846.5|11845.8|242
1599190500000|2020-09-04 03:35:00|11846.8|11845.9|11847|11846.1|11847.4|11846.7|11844.7|11844|217
1599190800000|2020-09-04 03:40:00|11847.1|11846.2|11846.2|11845.3|11847.5|11846.9|11846|11845.2|176
1599191100000|2020-09-04 03:45:00|11846.3|11845.4|11848.6|11847.7|11848.9|11848.1|11846.1|11845.2|205
1599191400000|2020-09-04 03:50:00|11848.7|11847.8|11847.8|11846.9|11848.8|11848|11847.3|11846.5|163
1599191700000|2020-09-04 03:55:00|11847.7|11846.8|11848.2|11847.6|11849.1|11848.4|11846.8|11846|202
1599192000000|2020-09-04 04:00:00|11848.3|11847.7|11847.5|11846.6|11848.3|11847.7|11845.2|11844.5|188
1599192300000|2020-09-04 04:05:00|11847.6|11846.7|11847.7|11847.1|11848.2|11847.5|11846.7|11846.1|208
1599192600000|2020-09-04 04:10:00|11847.8|11847.2|11849.7|11848.8|11849.9|11849.1|11847.4|11846.6|217
1599192900000|2020-09-04 04:15:00|11849.6|11848.7|11849.4|11848.5|11849.7|11848.8|11848.5|11847.7|174
1599193200000|2020-09-04 04:20:00|11849.2|11848.6|11850.9|11850.3|11851.1|11850.3|11849.2|11848.5|116
1599193500000|2020-09-04 04:25:00|11851|11850.4|11851.8|11851.2|11852.7|11852.1|11850.8|11850|298
1599193800000|2020-09-04 04:30:00|11851.9|11851.3|11851.6|11851|11853.9|11853.1|11851.6|11851|328
1599194100000|2020-09-04 04:35:00|11851.7|11851.1|11849.2|11848.3|11851.8|11851.1|11849|11848.3|306
1599194400000|2020-09-04 04:40:00|11849.3|11848.4|11848.9|11848.3|11850.6|11850|11848.9|11848.1|176
1599194700000|2020-09-04 04:45:00|11849|11848.4|11848.9|11848|11850.4|11849.6|11848.8|11848|309
1599195000000|2020-09-04 04:50:00|11848.8|11848.2|11851.8|11851.2|11851.9|11851.2|11848.8|11848.1|297
1599195300000|2020-09-04 04:55:00|11851.9|11851|11852.1|11851.5|11852.6|11852|11850.2|11849.6|220
1599195600000|2020-09-04 05:00:00|11852|11851.4|11849.7|11849.1|11852.3|11851.6|11849.5|11848.8|239
1599195900000|2020-09-04 05:05:00|11849.8|11849.2|11849.1|11848.5|11850.8|11850.1|11848.6|11847.9|212
1599196200000|2020-09-04 05:10:00|11848.8|11848.2|11851.1|11850.5|11851.5|11850.8|11848.7|11847.9|224
1599196500000|2020-09-04 05:15:00|11851|11850.4|11848.8|11847.9|11851.1|11850.5|11848.6|11847.9|169
1599196800000|2020-09-04 05:20:00|11848.9|11848|11850.6|11849.7|11851.4|11850.6|11848.7|11848|251
1599197100000|2020-09-04 05:25:00|11850.5|11849.6|11847.3|11846.4|11850.7|11849.9|11847|11846.2|206
1599197400000|2020-09-04 05:30:00|11847.1|11846.5|11845.8|11845.2|11847.3|11846.6|11845.7|11845|270
1599197700000|2020-09-04 05:35:00|11845.7|11845.1|11849.3|11848.7|11849.9|11849.1|11844.6|11844|362
1599198000000|2020-09-04 05:40:00|11849.2|11848.6|11849|11848.1|11850.2|11849.5|11848.6|11847.9|285
1599198300000|2020-09-04 05:45:00|11848.9|11848.3|11847.8|11846.9|11850.3|11849.5|11847.5|11846.8|288
1599198600000|2020-09-04 05:50:00|11847.5|11847|11848.8|11847.9|11848.8|11848.1|11847.1|11846.4|251
1599198900000|2020-09-04 05:55:00|11848.7|11848.1|11852.7|11851.8|11853.2|11852.1|11848.3|11847.5|396
1599199200000|2020-09-04 06:00:00|11852.4|11851.5|11851.9|11851.3|11853.4|11852.5|11848.2|11847.5|693
1599199500000|2020-09-04 06:05:00|11851.8|11851.2|11850.7|11850.1|11853.2|11852.5|11849.1|11848.4|737
1599199800000|2020-09-04 06:10:00|11850.8|11850.2|11848.1|11847.2|11851.2|11850.6|11846.6|11846|518
1599200100000|2020-09-04 06:15:00|11848.2|11847.3|11843.7|11843.1|11848.9|11848.2|11843.7|11843|503
1599200400000|2020-09-04 06:20:00|11843.6|11843|11842.3|11841.7|11843.9|11843.1|11841.2|11840.6|417
1599200700000|2020-09-04 06:25:00|11842.6|11842|11843.3|11842.7|11843.7|11843|11840.7|11840.1|400
1599201000000|2020-09-04 06:30:00|11843.5|11842.9|11840.7|11839.8|11843.9|11843.3|11837.9|11837.3|604
1599201300000|2020-09-04 06:35:00|11840.5|11839.9|11843.4|11842.8|11844.2|11843.5|11840.5|11839.8|675
1599201600000|2020-09-04 06:40:00|11843.5|11842.9|11841.1|11840.2|11843.8|11843.2|11840.4|11839.8|339
1599201900000|2020-09-04 06:45:00|11841.2|11840.3|11839.7|11839.1|11843|11842.4|11839.2|11838.5|422
1599202200000|2020-09-04 06:50:00|11839.8|11839.2|11841.3|11840.7|11842.9|11842.3|11838.8|11838|595
1599202500000|2020-09-04 06:55:00|11841.4|11840.8|11837.2|11836.3|11843|11842.4|11835.1|11834.5|584
1599202800000|2020-09-04 07:00:00|11837.3|11836.4|11836.7|11836.1|11838.5|11837.9|11833.7|11833.1|855
1599203100000|2020-09-04 07:05:00|11836.9|11836|11836.7|11835.8|11838.9|11838.3|11834.7|11834|640
1599203400000|2020-09-04 07:10:00|11836.8|11836.2|11840.8|11840.2|11843|11842.2|11836.6|11835.9|802
1599203700000|2020-09-04 07:15:00|11840.9|11840.3|11844.8|11843.9|11845.8|11845.2|11840.3|11839.6|716
1599204000000|2020-09-04 07:20:00|11844.7|11844.1|11846.5|11845.6|11846.5|11845.7|11842.1|11841.5|645
1599204300000|2020-09-04 07:25:00|11846.4|11845.5|11842.5|11841.6|11847.9|11847.2|11842.2|11841.6|664
1599204600000|2020-09-04 07:30:00|11842.4|11841.5|11846.9|11846|11854.6|11853.7|11842.3|11841.5|865
1599204900000|2020-09-04 07:35:00|11847|11846.1|11842.2|11841.6|11850.9|11850.3|11841.9|11841|753
1599205200000|2020-09-04 07:40:00|11842.3|11841.7|11838.7|11837.8|11843.9|11843|11837.1|11836.5|795
1599205500000|2020-09-04 07:45:00|11838.6|11838|11844.8|11843.9|11845.5|11844.7|11838.5|11837.6|813
1599205800000|2020-09-04 07:50:00|11844.9|11844|11847.2|11846.6|11848.6|11848|11843.1|11842.3|761
1599206100000|2020-09-04 07:55:00|11847.4|11846.5|11840.7|11839.8|11848.3|11847.6|11840.6|11839.8|666
1599206400000|2020-09-04 08:00:00|11840.6|11839.7|11841.6|11841|11842.9|11842.1|11839|11838.4|738
1599206700000|2020-09-04 08:05:00|11841.5|11840.9|11841.6|11840.7|11844|11843.3|11839.7|11839|616
1599207000000|2020-09-04 08:10:00|11841.7|11840.8|11845.1|11844.5|11845.4|11844.6|11840.6|11839.9|576
1599207300000|2020-09-04 08:15:00|11845.2|11844.6|11847.9|11847|11850.9|11850.2|11843.7|11843|743
1599207600000|2020-09-04 08:20:00|11848|11847.1|11844.5|11843.9|11848|11847.1|11844.1|11843.4|453
1599207900000|2020-09-04 08:25:00|11844.4|11843.8|11843.5|11842.6|11846.3|11845.6|11841.5|11840.8|436
1599208200000|2020-09-04 08:30:00|11843|11842.1|11841.1|11840.2|11843.4|11842.8|11839.7|11838.9|542
1599208500000|2020-09-04 08:35:00|11841.2|11840.3|11848.9|11848|11849.8|11849.2|11841|11840.2|665
1599208800000|2020-09-04 08:40:00|11848.8|11847.9|11853.9|11853|11854.2|11853.6|11848.4|11847.5|640
1599209100000|2020-09-04 08:45:00|11853.8|11852.9|11854.6|11854|11855.2|11854.5|11853.4|11852.8|586
1599209400000|2020-09-04 08:50:00|11854.5|11853.9|11864.4|11863.5|11865.9|11865|11854.4|11853.6|626
1599209700000|2020-09-04 08:55:00|11864.3|11863.4|11859.5|11858.9|11864.8|11863.9|11858|11857.4|684
1599210000000|2020-09-04 09:00:00|11859.4|11858.8|11860.5|11859.9|11863.3|11862.6|11858.5|11857.8|557
1599210300000|2020-09-04 09:05:00|11860.6|11860|11858.9|11858|11862.9|11862.2|11857.1|11856.4|480
1599210600000|2020-09-04 09:10:00|11858.8|11858.2|11857.5|11856.9|11861.5|11860.8|11856.4|11855.8|492
1599210900000|2020-09-04 09:15:00|11857.2|11856.6|11855.1|11854.5|11858.7|11858|11853.5|11852.9|590
1599211200000|2020-09-04 09:20:00|11855.2|11854.6|11855.4|11854.5|11860.3|11859.6|11854.1|11853.4|624
1599211500000|2020-09-04 09:25:00|11855.2|11854.6|11854|11853.4|11855.5|11854.9|11850.8|11850.2|586
1599211800000|2020-09-04 09:30:00|11853.7|11853.1|11850.4|11849.8|11854.5|11853.8|11849.5|11848.9|559
1599212100000|2020-09-04 09:35:00|11850.2|11849.6|11847.4|11846.8|11850.2|11849.6|11845.5|11844.9|547
1599212400000|2020-09-04 09:40:00|11847.3|11846.7|11847.8|11846.9|11847.9|11847.3|11845|11844.4|459
1599212700000|2020-09-04 09:45:00|11847.9|11847|11853.3|11852.7|11853.4|11852.8|11847.3|11846.6|379
1599213000000|2020-09-04 09:50:00|11853.2|11852.6|11848.9|11848.3|11853.3|11852.7|11848.6|11848|433
1599213300000|2020-09-04 09:55:00|11848.8|11848.2|11852.9|11852.3|11853.7|11853.1|11847.1|11846.3|519
1599213600000|2020-09-04 10:00:00|11852.6|11852|11851.3|11850.7|11854.4|11853.7|11847.6|11846.8|563
1599213900000|2020-09-04 10:05:00|11851.4|11850.8|11857|11856.4|11857.8|11857.2|11850.8|11850.2|508
1599214200000|2020-09-04 10:10:00|11857.1|11856.5|11856.4|11855.8|11859.6|11858.8|11855.3|11854.7|572
1599214500000|2020-09-04 10:15:00|11856.3|11855.7|11851.4|11850.8|11856.7|11856|11847.6|11846.9|611
1599214800000|2020-09-04 10:20:00|11851.2|11850.6|11848.2|11847.3|11854.7|11854|11847.9|11847|517
1599215100000|2020-09-04 10:25:00|11848.3|11847.4|11849.6|11849|11852.6|11852|11847.3|11846.5|484
1599215400000|2020-09-04 10:30:00|11849.5|11848.9|11847.6|11847|11850.1|11849.2|11847.3|11846.7|479
1599215700000|2020-09-04 10:35:00|11847.5|11846.9|11849|11848.1|11850.5|11849.8|11847.4|11846.7|470
1599216000000|2020-09-04 10:40:00|11849.1|11848.2|11846|11845.1|11849.8|11849|11844.7|11844|542
1599216300000|2020-09-04 10:45:00|11845.7|11844.8|11847.8|11846.9|11847.9|11847|11842.7|11842|599
1599216600000|2020-09-04 10:50:00|11847.9|11847|11848.7|11848.1|11850.8|11850.1|11845.9|11845|553
1599216900000|2020-09-04 10:55:00|11848.9|11848.3|11847.6|11847|11850.7|11850.1|11847.4|11846.8|450
1599217200000|2020-09-04 11:00:00|11847.7|11846.8|11849.8|11849.2|11850.4|11849.8|11844.7|11843.9|665
1599217500000|2020-09-04 11:05:00|11849.9|11849.3|11851.9|11851|11853.5|11852.8|11849.8|11849|568
1599217800000|2020-09-04 11:10:00|11852.1|11851.2|11847.1|11846.5|11853.5|11852.7|11846.9|11846.3|629
1599218100000|2020-09-04 11:15:00|11847|11846.4|11850.1|11849.2|11850.5|11849.6|11846.9|11846|681
1599218400000|2020-09-04 11:20:00|11850.2|11849.3|11854.6|11853.7|11855.1|11854.3|11849.6|11849|539
1599218700000|2020-09-04 11:25:00|11854.5|11853.6|11851.1|11850.5|11855.6|11854.7|11850.1|11849.5|615
1599219000000|2020-09-04 11:30:00|11850.9|11850.3|11845|11844.4|11851.4|11850.8|11844.7|11844.1|529
1599219300000|2020-09-04 11:35:00|11845.2|11844.6|11844.4|11843.5|11848.8|11847.9|11844.2|11843.5|459
1599219600000|2020-09-04 11:40:00|11844.7|11843.8|11843.2|11842.3|11845.9|11845.3|11840.1|11839.5|618
1599219900000|2020-09-04 11:45:00|11843.1|11842.2|11846.8|11846.2|11847|11846.3|11841.2|11840.5|576
1599220200000|2020-09-04 11:50:00|11846.9|11846.3|11848.9|11848.3|11850.5|11849.8|11846.5|11845.8|653
1599220500000|2020-09-04 11:55:00|11849.1|11848.5|11843.6|11843|11853.2|11852.6|11843.5|11842.9|750
1599220800000|2020-09-04 12:00:00|11843.7|11843.1|11843.8|11843.2|11845.2|11844.4|11840.8|11840.2|690
1599221100000|2020-09-04 12:05:00|11843.5|11842.9|11842.4|11841.8|11846.1|11845.4|11840.3|11839.6|656
1599221400000|2020-09-04 12:10:00|11842.5|11841.9|11842.1|11841.2|11844.3|11843.6|11841.1|11840.5|667
1599221700000|2020-09-04 12:15:00|11842|11841.4|11839.5|11838.9|11844.1|11843.5|11839.4|11838.8|594
1599222000000|2020-09-04 12:20:00|11839.4|11838.8|11845.8|11844.9|11849.4|11848.6|11838.5|11837.9|661
1599222300000|2020-09-04 12:25:00|11845.5|11844.6|11847.9|11845.7|11854|11853.1|11844.9|11841.8|907
1599222600000|2020-09-04 12:30:00|11848|11845|11845.9|11845|11855.3|11854.1|11827.2|11824.6|2235
1599222900000|2020-09-04 12:35:00|11845.7|11844.8|11819.1|11818.2|11845.8|11844.9|11817.6|11816.7|1516
1599223200000|2020-09-04 12:40:00|11819|11818.1|11834.4|11833.5|11834.7|11833.9|11814.6|11813.7|1396
1599223500000|2020-09-04 12:45:00|11834.1|11833.2|11833.9|11833|11839.4|11838.5|11831.4|11830.6|1124
1599223800000|2020-09-04 12:50:00|11833.8|11832.9|11815.4|11814.5|11834.7|11833.8|11815.4|11814.5|1091
1599224100000|2020-09-04 12:55:00|11815.2|11814.3|11812.1|11811.2|11817.4|11816.8|11802.2|11801.6|1420
1599224400000|2020-09-04 13:00:00|11811.9|11811|11812.2|11811.6|11814.6|11813.7|11802.3|11801.4|1417
1599224700000|2020-09-04 13:05:00|11812|11811.4|11809.7|11808.8|11814.8|11814|11806.6|11806|1147
1599225000000|2020-09-04 13:10:00|11809.8|11808.9|11810|11809.1|11813.5|11812.7|11805.9|11805|1073
1599225300000|2020-09-04 13:15:00|11809.8|11808.9|11807.6|11806.7|11811.7|11810.8|11804.6|11804|1012
1599225600000|2020-09-04 13:20:00|11807.5|11806.6|11808.5|11807.6|11812.1|11811.3|11805.4|11804.6|822
1599225900000|2020-09-04 13:25:00|11808.3|11807.4|11802.9|11802|11808.7|11808.1|11801|11800.2|942
1599226200000|2020-09-04 13:30:00|11802.8|11801.9|11812.8|11812.2|11814.2|11813.6|11800.9|11800.3|1203
1599226500000|2020-09-04 13:35:00|11813.1|11812.5|11802|11801.1|11813.2|11812.5|11796.9|11796.2|1098
1599226800000|2020-09-04 13:40:00|11802.1|11801.5|11803.2|11802.6|11806.8|11806|11800.1|11799.2|1154
1599227100000|2020-09-04 13:45:00|11803.3|11802.7|11798.5|11797.6|11805.3|11804.7|11794.7|11794.1|1169
1599227400000|2020-09-04 13:50:00|11798.6|11797.7|11793.6|11793|11802.3|11801.4|11790.6|11790|1135
1599227700000|2020-09-04 13:55:00|11793.7|11793.1|11799.2|11798.6|11800.2|11799.3|11793.6|11793|905
1599228000000|2020-09-04 14:00:00|11799.4|11798.5|11793.4|11792.8|11800.2|11799.5|11792.3|11791.7|990
1599228300000|2020-09-04 14:05:00|11793.5|11792.5|11797.1|11796.2|11797.4|11796.8|11786.6|11785.7|1248
1599228600000|2020-09-04 14:10:00|11797|11796.4|11791.6|11791|11799.1|11798.2|11790.8|11790.1|956
1599228900000|2020-09-04 14:15:00|11791.5|11790.9|11791.1|11790.5|11793.2|11792.4|11788.3|11787.7|920
1599229200000|2020-09-04 14:20:00|11791.2|11790.6|11802|11801.1|11805.4|11804.8|11791.2|11790.6|1238
1599229500000|2020-09-04 14:25:00|11802.1|11801.2|11798.3|11797.7|11807.1|11806.4|11796.6|11795.7|1216
1599229800000|2020-09-04 14:30:00|11798.6|11798|11803.1|11802.2|11805.7|11805|11798.6|11797.9|1353
1599230100000|2020-09-04 14:35:00|11803|11802.1|11800|11799.4|11804.6|11803.7|11791.9|11791|1277
1599230400000|2020-09-04 14:40:00|11799.9|11799.3|11794.3|11793.4|11801.2|11800.6|11793.2|11792.3|1283
1599230700000|2020-09-04 14:45:00|11794.4|11793.5|11798.3|11797.4|11801.1|11800.3|11794.4|11793.5|1278
1599231000000|2020-09-04 14:50:00|11798.2|11797.3|11795.3|11794.4|11803.2|11802.3|11794.5|11793.9|1301
1599231300000|2020-09-04 14:55:00|11795.2|11794.3|11797.6|11797|11800|11799.2|11793.5|11792.8|1282
1599231600000|2020-09-04 15:00:00|11797.7|11797.1|11788.6|11788|11800.4|11799.6|11787.6|11787|1092
1599231900000|2020-09-04 15:05:00|11788.7|11787.8|11782|11781.4|11789.2|11788.4|11781.2|11780.5|939
1599232200000|2020-09-04 15:10:00|11782.1|11781.2|11792.6|11791.7|11793.1|11792.5|11781.3|11780.7|961
1599232500000|2020-09-04 15:15:00|11792.2|11791.6|11794.2|11793.6|11796.1|11795.2|11791.4|11790.6|948
1599232800000|2020-09-04 15:20:00|11794.3|11793.7|11795.6|11795|11798.1|11797.3|11792.1|11791.5|942
1599233100000|2020-09-04 15:25:00|11795.7|11795.1|11795.3|11794.7|11796.6|11796|11793.2|11792.4|818
1599233400000|2020-09-04 15:30:00|11795.2|11794.6|11800|11799.1|11800.5|11799.8|11793.5|11792.8|992
1599233700000|2020-09-04 15:35:00|11800.2|11799.3|11806.6|11805.7|11808.7|11808|11799.4|11798.7|1087
1599234000000|2020-09-04 15:40:00|11806.7|11805.8|11809.7|11809.1|11814.7|11814.1|11805.4|11804.6|968
1599234300000|2020-09-04 15:45:00|11809.8|11809.2|11811.3|11810.4|11813.7|11812.8|11809.3|11808.5|894
1599234600000|2020-09-04 15:50:00|11811|11810.3|11808.3|11807.7|11813.4|11812.8|11806.9|11806|840
1599234900000|2020-09-04 15:55:00|11807.9|11807.3|11820.4|11819.8|11821.8|11821.2|11807.8|11807.2|923
1599235200000|2020-09-04 16:00:00|11820.6|11820|11822|11821.1|11824.4|11823.8|11816.7|11816|1023
1599235500000|2020-09-04 16:05:00|11822.1|11821.2|11817.7|11817.1|11822.8|11822.2|11816.6|11816|869
1599235800000|2020-09-04 16:10:00|11817.9|11817|11819.9|11819.3|11820.3|11819.7|11816.5|11815.8|708
1599236100000|2020-09-04 16:15:00|11820|11819.4|11823.8|11822.9|11829.6|11828.5|11817.8|11817.1|770
1599236400000|2020-09-04 16:20:00|11823.9|11823|11829.4|11828.8|11834.7|11833.8|11823.8|11822.9|918
1599236700000|2020-09-04 16:25:00|11828.9|11828.3|11830.6|11830|11831.4|11830.8|11827.3|11826.7|896
1599237000000|2020-09-04 16:30:00|11830.4|11829.8|11830|11829.4|11834|11833.2|11828.7|11828.1|679
1599237300000|2020-09-04 16:35:00|11830.1|11829.5|11831.4|11830.8|11832.9|11832.2|11829.2|11828.5|629
1599237600000|2020-09-04 16:40:00|11831.5|11830.6|11832.3|11831.4|11834.9|11834.3|11831.2|11830.4|742
1599237900000|2020-09-04 16:45:00|11832.2|11831.6|11827.7|11826.8|11834.4|11833.7|11827.4|11826.7|745
1599238200000|2020-09-04 16:50:00|11827.8|11827.2|11833.7|11832.8|11835.2|11834.6|11827.8|11827|702
1599238500000|2020-09-04 16:55:00|11833.9|11833|11835.6|11834.7|11837|11836.1|11833.5|11832.7|667
1599238800000|2020-09-04 17:00:00|11835.7|11834.8|11834.3|11833.4|11836.1|11835.4|11832.6|11831.7|624
1599239100000|2020-09-04 17:05:00|11834.2|11833.7|11836.2|11835.6|11837.9|11837.3|11833.9|11833.3|501
1599239400000|2020-09-04 17:10:00|11836.3|11835.4|11837.6|11837|11841|11840.4|11836.1|11835.4|570
1599239700000|2020-09-04 17:15:00|11837.7|11837.1|11841|11840.4|11842.1|11841.5|11836.8|11836|582
1599240000000|2020-09-04 17:20:00|11840.9|11840.3|11843.7|11843.1|11844.7|11843.9|11840.8|11840.2|659
1599240300000|2020-09-04 17:25:00|11843.6|11843|11840.8|11840.2|11844.1|11843.4|11839.3|11838.7|654
1599240600000|2020-09-04 17:30:00|11840.7|11840.1|11844.6|11843.7|11846.1|11845.3|11839.9|11839.3|576
1599240900000|2020-09-04 17:35:00|11844.5|11843.6|11847|11846.4|11848|11847.4|11843.4|11842.6|592
1599241200000|2020-09-04 17:40:00|11847.1|11846.5|11846.6|11845.7|11848.1|11847.4|11845.7|11844.8|487
1599241500000|2020-09-04 17:45:00|11846.5|11845.6|11845.2|11844.6|11847.3|11846.7|11844.2|11843.6|433
1599241800000|2020-09-04 17:50:00|11845|11844.4|11845.1|11844.5|11846.1|11845.5|11844.4|11843.8|401
1599242100000|2020-09-04 17:55:00|11845.2|11844.6|11844.3|11843.7|11845.5|11844.9|11843.4|11842.7|406
1599242400000|2020-09-04 18:00:00|11843.9|11843.3|11845.3|11844.7|11847.3|11846.7|11843.2|11842.6|507
1599242700000|2020-09-04 18:05:00|11845.4|11844.8|11846.8|11846.2|11847.5|11846.9|11845.4|11844.7|489
1599243000000|2020-09-04 18:10:00|11846.6|11846|11844.7|11844.1|11847.1|11846.4|11844.4|11843.8|384
1599243300000|2020-09-04 18:15:00|11844.8|11844.2|11843.5|11842.9|11849.6|11848.9|11843.5|11842.9|633
1599243600000|2020-09-04 18:20:00|11843.7|11843.1|11843.7|11843.1|11844.9|11844.3|11840.6|11840|562
1599243900000|2020-09-04 18:25:00|11843.6|11843|11846.3|11845.7|11847.1|11846.5|11843.6|11843|434
1599244200000|2020-09-04 18:30:00|11846.5|11845.9|11846.6|11846|11847.9|11847.2|11845.3|11844.7|519
1599244500000|2020-09-04 18:35:00|11846.8|11846.2|11849.4|11848.8|11850.4|11849.8|11846.7|11846.1|456
1599244800000|2020-09-04 18:40:00|11849.3|11848.7|11850.5|11849.9|11852.5|11851.9|11848.2|11847.6|506
1599245100000|2020-09-04 18:45:00|11850.7|11850.1|11852|11851.4|11853.6|11853|11849.9|11849.3|475
1599245400000|2020-09-04 18:50:00|11851.9|11851.3|11853.7|11853.1|11854.3|11853.6|11849.2|11848.5|546
1599245700000|2020-09-04 18:55:00|11854.1|11853.5|11852|11851.1|11855.3|11854.6|11849.7|11849.1|612
1599246000000|2020-09-04 19:00:00|11852.1|11851.5|11851.2|11850.6|11852.3|11851.6|11849.3|11848.6|606
1599246300000|2020-09-04 19:05:00|11851.1|11850.5|11852.3|11851.4|11853.4|11852.7|11849.9|11849.3|534
1599246600000|2020-09-04 19:10:00|11852|11851.6|11847.2|11846.6|11852.5|11851.6|11845.3|11844.6|455
1599246900000|2020-09-04 19:15:00|11847.3|11846.7|11849.8|11848.9|11851.9|11851.2|11847.2|11846.5|499
1599247200000|2020-09-04 19:20:00|11849.9|11849|11849.4|11848.5|11850.2|11849.3|11847.1|11846.2|370
1599247500000|2020-09-04 19:25:00|11849.3|11848.4|11846.1|11845.2|11850|11849.3|11846.1|11845.2|494
1599247800000|2020-09-04 19:30:00|11846|11845.1|11844.9|11844|11846.3|11845.4|11843.6|11842.8|532
1599248100000|2020-09-04 19:35:00|11845|11844.4|11846.9|11846|11848.1|11847.4|11843|11842.1|674
1599248400000|2020-09-04 19:40:00|11847|11846.1|11847.3|11846.4|11848.6|11847.8|11845.4|11844.8|616
1599248700000|2020-09-04 19:45:00|11847.2|11846.6|11846.8|11845.9|11849.8|11849|11846.5|11845.8|649
1599249000000|2020-09-04 19:50:00|11846.5|11846.1|11847.7|11846.8|11849|11848.3|11846.2|11845.5|745
1599249300000|2020-09-04 19:55:00|11847.6|11846.7|11843.3|11842.7|11847.6|11846.7|11842.7|11842|614
1599249600000|2020-09-04 20:00:00|11843.4|11842.5|11842.3|11841.4|11843.4|11842.5|11840.3|11839.4|376
1599249900000|2020-09-04 20:05:00|11842.4|11841.5|11842.3|11841.4|11844.4|11843.6|11841.9|11841|256
1599250200000|2020-09-04 20:10:00|11842.2|11841.3|11839.4|11838.5|11842.8|11841.9|11839.4|11838.5|308
1599250500000|2020-09-04 20:15:00|11839.5|11838.6|11839.9|11839|11840.8|11839.9|11838.8|11837.9|289
1599250800000|2020-09-04 20:20:00|11840|11839.1|11838.2|11837.3|11840|11839.1|11837.9|11837|167
1599251100000|2020-09-04 20:25:00|11838.3|11837.4|11838.3|11837.4|11840.5|11839.6|11837.6|11836.7|217
1599251400000|2020-09-04 20:30:00|11837.8|11836.9|11838.5|11837.6|11839.7|11838.8|11837.7|11836.8|256
1599251700000|2020-09-04 20:35:00|11838.4|11837.5|11838.1|11837.2|11839.1|11838.2|11837.7|11836.8|236
1599252000000|2020-09-04 20:40:00|11837.9|11837|11838.4|11837.5|11839.1|11838.2|11837|11836.1|198
1599252300000|2020-09-04 20:45:00|11838.5|11837.6|11840.9|11840|11841.2|11840.3|11838.3|11837.4|245
1599252600000|2020-09-04 20:50:00|11840.8|11839.9|11840.2|11839.3|11843.5|11841|11839.2|11836.3|314
1599252900000|2020-09-04 20:55:00|11840.3|11839.4|11841.1|11835.1|11843.4|11840.3|11837.7|11835.1|292
1599422400000|2020-09-06 20:00:00|11844.7|11837.7|11844.7|11837.7|11844.7|11837.7|11844.7|11837.7|1
1599426000000|2020-09-06 21:00:00|11855.5|11843.5|11850|11845.9|11855.5|11846.2|11847.7|11843.2|18
1599426300000|2020-09-06 21:05:00|11849.9|11845.5|11848.3|11842.9|11850.5|11846.2|11847.4|11842.7|170
1599426600000|2020-09-06 21:10:00|11848.4|11844.1|11846.3|11844.4|11850.3|11845.2|11846|11841.7|128
1599426900000|2020-09-06 21:15:00|11846.4|11844.5|11846.3|11844.4|11849.7|11845.4|11846.1|11840.9|109
1599427200000|2020-09-06 21:20:00|11846.4|11844.5|11847.1|11843.8|11848.7|11845|11845.6|11842|176
1599427500000|2020-09-06 21:25:00|11847|11843.5|11846.1|11844.6|11847.3|11844.8|11845.7|11842.6|113
1599427800000|2020-09-06 21:30:00|11845.9|11844.5|11845.3|11840.9|11848.4|11844.6|11845|11840.4|199
1599428100000|2020-09-06 21:35:00|11845.2|11840.8|11844.3|11839.6|11848.3|11843.1|11842.4|11836.4|259
1599428400000|2020-09-06 21:40:00|11844.5|11839.7|11843.7|11837.7|11846.2|11840.6|11838.9|11832.9|276
1599428700000|2020-09-06 21:45:00|11843.6|11837.6|11843.8|11837.8|11845.3|11839.3|11838.4|11832.4|303
1599429000000|2020-09-06 21:50:00|11842.6|11837.2|11844.1|11838.5|11845.2|11839.8|11841.8|11836.8|299
1599429300000|2020-09-06 21:55:00|11843.6|11838.8|11842.4|11838.1|11845.8|11839.8|11841.3|11836.6|283
1599429600000|2020-09-06 22:00:00|11842.6|11838.6|11839|11837.5|11845.4|11839.8|11838.3|11836.5|772
1599429900000|2020-09-06 22:05:00|11838.9|11837.4|11837.3|11836|11840|11838.9|11836.7|11835.1|707
1599430200000|2020-09-06 22:10:00|11837.5|11835.8|11840.2|11838.1|11841.8|11840.1|11837.5|11835.8|673
1599430500000|2020-09-06 22:15:00|11839.9|11838.3|11837.6|11836.4|11840.6|11839.1|11836.9|11835.9|656
1599430800000|2020-09-06 22:20:00|11837.4|11836.5|11840.3|11839.2|11840.7|11839.5|11836.8|11835.7|778
1599431100000|2020-09-06 22:25:00|11840.4|11839.1|11841.1|11840.2|11841.1|11840.2|11838.5|11837.2|557
1599431400000|2020-09-06 22:30:00|11841.2|11840.1|11841.9|11840.6|11842.4|11841.3|11840.7|11839.5|492
1599431700000|2020-09-06 22:35:00|11842.1|11841.2|11840.7|11839.8|11842.5|11841.3|11840.3|11839|444
1599432000000|2020-09-06 22:40:00|11840.8|11839.5|11841.5|11840.6|11841.6|11840.7|11840.6|11839.4|401
1599432300000|2020-09-06 22:45:00|11841.6|11840.7|11841.2|11840.3|11841.7|11840.9|11840.8|11839.6|281
1599432600000|2020-09-06 22:50:00|11841.3|11840.4|11842.5|11841.6|11843.7|11842.7|11841.3|11840.4|246
1599432900000|2020-09-06 22:55:00|11842.6|11841.7|11841|11840.1|11842.9|11841.9|11840.8|11839.9|300
1599433200000|2020-09-06 23:00:00|11841.1|11840.2|11842.1|11841.2|11843.2|11842.2|11840.9|11839.9|309
1599433500000|2020-09-06 23:05:00|11842|11841.1|11843.6|11842.7|11844.2|11843.3|11841.9|11840.9|277
1599433800000|2020-09-06 23:10:00|11843.5|11842.6|11842.6|11841.7|11843.8|11842.9|11841.8|11840.9|133
1599434100000|2020-09-06 23:15:00|11842.7|11841.8|11839.6|11839|11842.7|11841.8|11839.6|11838.8|141
1599434400000|2020-09-06 23:20:00|11839.7|11838.8|11839.5|11838.6|11840|11839.1|11839|11838.2|98
1599434700000|2020-09-06 23:25:00|11839.4|11838.5|11839.2|11838.3|11840.1|11839.2|11838.7|11837.8|237
1599435000000|2020-09-06 23:30:00|11839.3|11838.4|11841.2|11840.3|11841.7|11840.8|11839.3|11838.4|181
1599435300000|2020-09-06 23:35:00|11841.1|11840.2|11841|11840.1|11841.5|11840.6|11840.6|11839.7|128
1599435600000|2020-09-06 23:40:00|11841.3|11840.4|11839.3|11838.4|11841.7|11840.8|11839.2|11838.3|152
1599435900000|2020-09-06 23:45:00|11839.2|11838.3|11839.2|11838.3|11839.6|11838.8|11838.9|11838|146
1599436200000|2020-09-06 23:50:00|11839.1|11838.2|11837.1|11836.2|11839.8|11838.9|11836.7|11835.8|148
1599436500000|2020-09-06 23:55:00|11836.9|11836|11834.8|11833.9|11837.1|11836.2|11834|11833.2|313
1599436800000|2020-09-07 00:00:00|11834.9|11834|11836.5|11835.6|11837.4|11836.6|11834.9|11834|333
1599437100000|2020-09-07 00:05:00|11837|11836.1|11837.1|11836.2|11837.6|11836.8|11836.3|11835.4|218
1599437400000|2020-09-07 00:10:00|11837.2|11836.3|11834.1|11833.2|11837.3|11836.4|11833.8|11832.9|275
1599437700000|2020-09-07 00:15:00|11834.3|11833.4|11836.5|11835.6|11838.3|11837.5|11834.2|11833.3|318
1599438000000|2020-09-07 00:20:00|11836.4|11835.5|11836.1|11835.2|11836.9|11836.1|11835.3|11834.6|166
1599438300000|2020-09-07 00:25:00|11836.2|11835.3|11835.1|11834.2|11837.1|11836.3|11834.8|11834.1|421
1599438600000|2020-09-07 00:30:00|11835|11834.1|11836.5|11835.9|11837.9|11837|11834.7|11833.9|306
1599438900000|2020-09-07 00:35:00|11836.6|11835.7|11838.2|11837.3|11838.6|11837.8|11836.6|11835.7|291
1599439200000|2020-09-07 00:40:00|11838.3|11837.4|11839|11838.1|11840|11839.3|11838|11837.2|216
1599439500000|2020-09-07 00:45:00|11839.1|11838.2|11842.5|11841.9|11843.3|11842.5|11838.9|11838.1|479
1599439800000|2020-09-07 00:50:00|11842.7|11841.8|11835.6|11834.7|11842.9|11842|11835.1|11834.3|492
1599440100000|2020-09-07 00:55:00|11835.5|11834.6|11836.7|11835.8|11837.8|11837.1|11835.3|11834.4|464
1599440400000|2020-09-07 01:00:00|11836.6|11835.7|11837.5|11836.6|11839.1|11838.5|11835.5|11834.7|492
1599440700000|2020-09-07 01:05:00|11837.4|11836.5|11840.3|11839.4|11840.3|11839.4|11836.5|11835.9|359
1599441000000|2020-09-07 01:10:00|11840.2|11839.3|11839.2|11838.3|11840.6|11839.8|11837.9|11837.1|343
1599441300000|2020-09-07 01:15:00|11839.1|11838.2|11837.1|11836.2|11840.7|11839.9|11836.5|11835.8|384
1599441600000|2020-09-07 01:20:00|11837|11836.1|11837.9|11837.3|11839.7|11839|11835.9|11835.1|539
1599441900000|2020-09-07 01:25:00|11838.1|11837.2|11837|11836.1|11838.6|11837.7|11836.6|11835.9|491
1599442200000|2020-09-07 01:30:00|11837.1|11836.2|11840.5|11839.6|11841.1|11840.4|11836.6|11836|543
1599442500000|2020-09-07 01:35:00|11840.6|11839.7|11840.3|11839.4|11841.7|11840.9|11840.1|11839.2|420
1599442800000|2020-09-07 01:40:00|11840.4|11839.7|11840.3|11839.4|11841.6|11840.8|11839.7|11839|314
1599443100000|2020-09-07 01:45:00|11840.4|11839.8|11839.4|11838.8|11841.2|11840.4|11839.4|11838.7|154
1599443400000|2020-09-07 01:50:00|11839.6|11838.7|11838.1|11837.2|11840.1|11839.3|11837|11836.3|226
1599443700000|2020-09-07 01:55:00|11838|11837.1|11836.7|11836.1|11838.1|11837.3|11836.5|11835.6|246
1599444000000|2020-09-07 02:00:00|11836.8|11836.2|11835|11834.1|11837.3|11836.6|11834.5|11833.7|382
1599444300000|2020-09-07 02:05:00|11834.9|11834.4|11833.9|11833.3|11835.3|11834.5|11833.9|11833|272
1599444600000|2020-09-07 02:10:00|11834|11833.1|11833.1|11832.2|11835.6|11834.9|11831.9|11831|457
1599444900000|2020-09-07 02:15:00|11833.2|11832.3|11833.6|11832.7|11835.6|11834.9|11833.1|11832.3|321
1599445200000|2020-09-07 02:20:00|11833.3|11832.4|11833|11832.1|11835.5|11834.8|11832.8|11832|260
1599445500000|2020-09-07 02:25:00|11832.9|11832.3|11834.1|11833.2|11834.1|11833.2|11832.5|11831.7|248
1599445800000|2020-09-07 02:30:00|11834.2|11833.3|11831.9|11831|11834.2|11833.4|11831.2|11830.5|293
1599446100000|2020-09-07 02:35:00|11831.8|11830.9|11831.9|11831|11832|11831.1|11830.3|11829.6|225
1599446400000|2020-09-07 02:40:00|11831.8|11830.9|11832.3|11831.4|11833.7|11833|11831.3|11830.4|289
1599446700000|2020-09-07 02:45:00|11832.2|11831.3|11834.1|11833.2|11834.6|11833.7|11831|11830.2|277
1599447000000|2020-09-07 02:50:00|11834.2|11833.3|11835.3|11834.4|11835.6|11834.8|11833.3|11832.6|310
1599447300000|2020-09-07 02:55:00|11835.2|11834.3|11835.3|11834.7|11836.1|11835.4|11835|11834.2|227
1599447600000|2020-09-07 03:00:00|11835.2|11834.6|11833.5|11832.6|11835.6|11834.7|11832|11831.3|315
1599447900000|2020-09-07 03:05:00|11833.3|11832.7|11835|11834.1|11835.3|11834.4|11833.3|11832.6|253
1599448200000|2020-09-07 03:10:00|11834.8|11833.9|11834.7|11833.8|11835.3|11834.6|11833.9|11833.2|231
1599448500000|2020-09-07 03:15:00|11834.6|11833.7|11834.4|11833.8|11835.6|11834.8|11833.9|11833.2|219
1599448800000|2020-09-07 03:20:00|11834.3|11833.7|11833.8|11833.2|11834.7|11834|11833.1|11832.4|192
1599449100000|2020-09-07 03:25:00|11834|11833.1|11834.4|11833.8|11834.8|11834|11833.6|11832.8|191
1599449400000|2020-09-07 03:30:00|11834.6|11833.7|11832.3|11831.7|11834.6|11833.9|11832|11831.4|129
1599449700000|2020-09-07 03:35:00|11832.4|11831.8|11833.1|11832.5|11833.2|11832.5|11832.3|11831.6|156
1599450000000|2020-09-07 03:40:00|11833|11832.4|11833.7|11832.8|11833.7|11832.9|11832.7|11832.1|129
1599450300000|2020-09-07 03:45:00|11833.8|11832.9|11835.4|11834.8|11835.6|11835|11833.8|11832.9|220
1599450600000|2020-09-07 03:50:00|11835.3|11834.7|11836.7|11836.1|11837|11836.4|11835|11834.3|159
1599450900000|2020-09-07 03:55:00|11836.6|11836|11836.9|11836.3|11838.9|11838.2|11836.3|11835.6|212
1599451200000|2020-09-07 04:00:00|11837.1|11836.5|11835.6|11835|11837.2|11836.6|11835.4|11834.6|162
1599451500000|2020-09-07 04:05:00|11835.8|11834.9|11834.1|11833.5|11835.8|11834.9|11833.5|11832.8|311
1599451800000|2020-09-07 04:10:00|11834.2|11833.6|11834.1|11833.5|11835.2|11834.5|11833.9|11833.3|226
1599452100000|2020-09-07 04:15:00|11834.2|11833.6|11833|11832.4|11834.8|11834|11832.9|11832.2|191
1599452400000|2020-09-07 04:20:00|11833.1|11832.5|11833.4|11832.5|11834.1|11833.4|11832.8|11832|166
1599452700000|2020-09-07 04:25:00|11833.2|11832.6|11834.8|11834.2|11835.3|11834.5|11832.5|11831.8|193
1599453000000|2020-09-07 04:30:00|11835.2|11834.3|11836.7|11835.8|11836.8|11836.1|11834.8|11834.1|186
1599453300000|2020-09-07 04:35:00|11836.6|11835.7|11836.5|11835.9|11837.7|11836.9|11836.3|11835.5|203
1599453600000|2020-09-07 04:40:00|11836.4|11835.8|11836.8|11835.9|11837|11836.2|11836.1|11835.2|169
1599453900000|2020-09-07 04:45:00|11836.7|11835.8|11834.6|11834|11836.8|11835.9|11834.5|11833.8|135
1599454200000|2020-09-07 04:50:00|11834.5|11833.9|11833.9|11833.3|11834.8|11834|11833.5|11832.7|90
1599454500000|2020-09-07 04:55:00|11834|11833.4|11834.3|11833.7|11836.2|11835.6|11834|11833.2|211
1599454800000|2020-09-07 05:00:00|11834.5|11833.6|11833.8|11833.2|11834.9|11834.1|11833.1|11832.4|255
1599455100000|2020-09-07 05:05:00|11833.9|11833.3|11833.1|11832.5|11834.2|11833.4|11833|11832.2|135
1599455400000|2020-09-07 05:10:00|11833|11832.4|11833.6|11832.7|11834.1|11833.3|11832.8|11832.2|128
1599455700000|2020-09-07 05:15:00|11833.7|11832.8|11834.7|11833.8|11834.8|11834|11833|11832.4|72
1599456000000|2020-09-07 05:20:00|11834.8|11833.9|11834.8|11834.2|11835.6|11834.9|11834.4|11833.8|172
1599456300000|2020-09-07 05:25:00|11834.7|11834.1|11834.9|11834.3|11835.6|11835|11833.5|11832.8|211
1599456600000|2020-09-07 05:30:00|11834.7|11834.1|11835.9|11835|11836.2|11835.6|11832.9|11832.3|332
1599456900000|2020-09-07 05:35:00|11835.8|11835.2|11835.5|11834.9|11836.6|11835.8|11834.6|11833.9|197
1599457200000|2020-09-07 05:40:00|11835.7|11834.8|11835.2|11834.3|11836.2|11835.3|11834.5|11833.8|237
1599457500000|2020-09-07 05:45:00|11835.3|11834.4|11831.4|11830.5|11835.3|11834.5|11831.1|11830.3|261
1599457800000|2020-09-07 05:50:00|11831.3|11830.7|11827.7|11826.8|11832|11831.4|11827.2|11826.6|491
1599458100000|2020-09-07 05:55:00|11827.8|11826.9|11830.3|11829.4|11830.5|11829.9|11827.2|11826.6|408
1599458400000|2020-09-07 06:00:00|11830.4|11829.5|11832|11831.4|11833.2|11832.6|11829.5|11828.6|619
1599458700000|2020-09-07 06:05:00|11831.9|11831.3|11829.9|11829.3|11833.5|11832.8|11827.9|11827|703
1599459000000|2020-09-07 06:10:00|11830.1|11829.2|11829.8|11828.9|11832.6|11831.9|11828.7|11828|643
1599459300000|2020-09-07 06:15:00|11829.9|11829|11830.2|11829.3|11832|11831.4|11828.7|11828|580
1599459600000|2020-09-07 06:20:00|11830.1|11829.2|11827.5|11826.6|11831.1|11830.3|11826.8|11826|477
1599459900000|2020-09-07 06:25:00|11827.6|11826.7|11825.8|11824.9|11828.6|11828|11825.4|11824.6|629
1599460200000|2020-09-07 06:30:00|11825.7|11824.8|11831.3|11830.4|11832.1|11831.5|11825|11824.2|605
1599460500000|2020-09-07 06:35:00|11831.4|11830.5|11831.2|11830.3|11832.2|11831.5|11829.3|11828.6|529
1599460800000|2020-09-07 06:40:00|11831.1|11830.5|11828.8|11827.9|11831.6|11830.9|11828.4|11827.5|430
1599461100000|2020-09-07 06:45:00|11828.7|11827.8|11831.6|11830.7|11831.9|11831.2|11827.6|11826.9|338
1599461400000|2020-09-07 06:50:00|11832|11831.4|11829.4|11828.5|11832.2|11831.5|11829.2|11828.5|403
1599461700000|2020-09-07 06:55:00|11829.5|11828.6|11828.6|11828|11830.4|11829.7|11827.4|11826.8|450
1599462000000|2020-09-07 07:00:00|11828.7|11828.1|11827.5|11826.6|11832.4|11831.8|11826.9|11826.2|549
1599462300000|2020-09-07 07:05:00|11827.6|11826.7|11828.5|11827.9|11828.7|11828.1|11824.9|11824.2|439
1599462600000|2020-09-07 07:10:00|11828.4|11827.8|11831.3|11830.4|11831.5|11830.9|11827.4|11826.6|611
1599462900000|2020-09-07 07:15:00|11831.2|11830.3|11829.4|11828.8|11831.7|11831|11826.2|11825.4|554
1599463200000|2020-09-07 07:20:00|11829.5|11828.9|11835.8|11835.2|11836.6|11836|11828.8|11828.2|463
1599463500000|2020-09-07 07:25:00|11836|11835.4|11839.4|11838.8|11840.4|11839.8|11835.4|11834.7|672
1599463800000|2020-09-07 07:30:00|11839.3|11838.7|11839.3|11838.7|11841.1|11840.4|11836.8|11836.2|676
1599464100000|2020-09-07 07:35:00|11839.4|11838.8|11843.3|11842.7|11844.8|11844|11839|11838.4|747
1599464400000|2020-09-07 07:40:00|11843.5|11842.9|11841.7|11841.1|11846|11845.4|11841.4|11840.6|732
1599464700000|2020-09-07 07:45:00|11841.8|11841.2|11842.1|11841.5|11844.1|11843.5|11840.5|11839.8|593
1599465000000|2020-09-07 07:50:00|11841.9|11841.3|11838.4|11837.8|11843.6|11843|11837.4|11836.7|611
1599465300000|2020-09-07 07:55:00|11838.6|11837.7|11838.3|11837.7|11841.5|11840.9|11837.6|11837|659
1599465600000|2020-09-07 08:00:00|11838.4|11837.8|11841.4|11840.8|11841.6|11841|11837.2|11836.5|613
1599465900000|2020-09-07 08:05:00|11841.3|11840.7|11842.3|11841.4|11843.9|11843.3|11840.3|11839.6|681
1599466200000|2020-09-07 08:10:00|11842.4|11841.8|11846|11845.4|11847.5|11846.9|11842.1|11841.5|659
1599466500000|2020-09-07 08:15:00|11845.9|11845.3|11844.1|11843.5|11846.4|11845.8|11843.4|11842.8|560
1599466800000|2020-09-07 08:20:00|11844.7|11844.1|11842.1|11841.2|11847.7|11847.1|11841.3|11840.6|570
1599467100000|2020-09-07 08:25:00|11842|11841.1|11844|11843.4|11846.2|11845.4|11841.1|11840.4|590
1599467400000|2020-09-07 08:30:00|11844.1|11843.2|11846.8|11845.9|11849.1|11848.5|11842|11841.1|573
1599467700000|2020-09-07 08:35:00|11846.7|11846.1|11847.4|11846.8|11847.9|11847.3|11844.7|11844|657
1599468000000|2020-09-07 08:40:00|11847.6|11846.7|11845.2|11844.6|11848.1|11847.5|11844.9|11844.3|496
1599468300000|2020-09-07 08:45:00|11845.3|11844.7|11839.4|11838.8|11845.6|11844.8|11839.1|11838.5|606
1599468600000|2020-09-07 08:50:00|11839.5|11838.9|11835.9|11835|11839.8|11839.1|11835.2|11834.6|649
1599468900000|2020-09-07 08:55:00|11836|11835.1|11833|11832.1|11837.1|11836.5|11832.2|11831.6|476
1599469200000|2020-09-07 09:00:00|11832.7|11832.2|11834|11833.4|11835.3|11834.5|11832.2|11831.5|511
1599469500000|2020-09-07 09:05:00|11833.7|11833.1|11832.9|11832|11836.9|11836.1|11832.5|11831.9|486
1599469800000|2020-09-07 09:10:00|11833|11832.1|11828.8|11827.9|11833|11832.1|11826.4|11825.8|640
1599470100000|2020-09-07 09:15:00|11828.7|11828.1|11836.7|11836.1|11836.9|11836.1|11828.7|11827.9|667
1599470400000|2020-09-07 09:20:00|11836.6|11836|11834.6|11833.7|11837.6|11837|11833|11832.2|510
1599470700000|2020-09-07 09:25:00|11834.7|11833.8|11833.3|11832.4|11834.8|11834|11830.4|11829.8|549
1599471000000|2020-09-07 09:30:00|11833.1|11832.2|11830|11829.1|11833.6|11833|11829.6|11828.9|493
1599471300000|2020-09-07 09:35:00|11829.7|11829|11830.1|11829.2|11831.3|11830.5|11827.2|11826.3|600
1599471600000|2020-09-07 09:40:00|11830.4|11829.5|11832.4|11831.5|11833.8|11832.9|11828.8|11828.2|598
1599471900000|2020-09-07 09:45:00|11832.2|11831.6|11833.9|11833.3|11834.2|11833.4|11831.1|11830.3|391
1599472200000|2020-09-07 09:50:00|11834|11833.4|11826.6|11825.7|11834|11833.4|11825.3|11824.7|519
1599472500000|2020-09-07 09:55:00|11826.5|11825.6|11829.1|11828.2|11830.2|11829.5|11826.2|11825.6|442
1599472800000|2020-09-07 10:00:00|11828.9|11828.3|11826.5|11825.6|11830.1|11829.3|11825.5|11824.7|488
1599473100000|2020-09-07 10:05:00|11826.4|11825.8|11826.7|11826.1|11828.1|11827.4|11825.2|11824.6|517
1599473400000|2020-09-07 10:10:00|11826.8|11826.2|11822.2|11821.6|11827.8|11827.2|11821.4|11820.8|572
1599473700000|2020-09-07 10:15:00|11822.1|11821.5|11816.2|11815.6|11822.8|11822|11816.2|11815.6|688
1599474000000|2020-09-07 10:20:00|11816.3|11815.7|11816|11815.4|11818.7|11818|11814.7|11814|584
1599474300000|2020-09-07 10:25:00|11816.1|11815.2|11813.3|11812.7|11817.9|11817|11813.3|11812.5|580
1599474600000|2020-09-07 10:30:00|11813.6|11813|11816.6|11815.7|11817.3|11816.7|11813.1|11812.3|518
1599474900000|2020-09-07 10:35:00|11816.4|11815.8|11818|11817.4|11821|11820.1|11816.2|11815.6|553
1599475200000|2020-09-07 10:40:00|11818.1|11817.5|11820.4|11819.8|11821.3|11820.6|11816.9|11816.3|487
1599475500000|2020-09-07 10:45:00|11820.5|11819.6|11821.4|11820.5|11821.7|11820.9|11818.7|11817.8|443
1599475800000|2020-09-07 10:50:00|11821|11820.4|11818.7|11818.1|11821.9|11821.2|11818.3|11817.7|436
1599476100000|2020-09-07 10:55:00|11818.8|11818.2|11819.5|11818.9|11821.1|11820.3|11817.7|11817|420
1599476400000|2020-09-07 11:00:00|11819.4|11818.8|11819|11818.1|11820.1|11819.5|11818.3|11817.5|400
1599476700000|2020-09-07 11:05:00|11818.9|11818.3|11820.5|11819.9|11821.1|11820.5|11817.2|11816.5|371
1599477000000|2020-09-07 11:10:00|11820.6|11820|11824.3|11823.7|11824.4|11823.8|11820.5|11819.7|374
1599477300000|2020-09-07 11:15:00|11824.2|11823.6|11822|11821.4|11824.3|11823.6|11821|11820.4|380
1599477600000|2020-09-07 11:20:00|11822.1|11821.5|11822.4|11821.8|11822.6|11822|11820.4|11819.8|319
1599477900000|2020-09-07 11:25:00|11822.3|11821.7|11823.5|11822.9|11824.7|11823.8|11822|11821.4|234
1599478200000|2020-09-07 11:30:00|11823.6|11823|11824.5|11823.6|11824.6|11823.9|11821.5|11820.9|326
1599478500000|2020-09-07 11:35:00|11824.6|11823.7|11824.6|11823.7|11825.4|11824.8|11822.8|11822.1|446
1599478800000|2020-09-07 11:40:00|11824.5|11823.6|11827.1|11826.5|11827.3|11826.5|11824|11823.2|406
1599479100000|2020-09-07 11:45:00|11827.2|11826.6|11824.5|11823.6|11827.9|11827.3|11824.5|11823.6|384
1599479400000|2020-09-07 11:50:00|11824.6|11823.7|11821.1|11820.2|11826.1|11825.3|11820.8|11820.1|395
1599479700000|2020-09-07 11:55:00|11820.9|11820.3|11821.1|11820.2|11822.5|11821.9|11816.3|11815.7|520
1599480000000|2020-09-07 12:00:00|11821|11820.4|11824.4|11823.8|11824.8|11824|11820.9|11820.1|420
1599480300000|2020-09-07 12:05:00|11824.3|11823.7|11824.3|11823.4|11825.9|11825.3|11822.4|11821.7|383
1599480600000|2020-09-07 12:10:00|11824.2|11823.3|11824.8|11824.2|11825.9|11825.3|11821.8|11821.1|402
1599480900000|2020-09-07 12:15:00|11824.7|11824.1|11822.7|11822.1|11825|11824.4|11821.2|11820.5|428
1599481200000|2020-09-07 12:20:00|11822.8|11822.2|11822.9|11822|11825|11824.3|11820.8|11820|304
1599481500000|2020-09-07 12:25:00|11822.8|11821.9|11822.6|11821.7|11824.6|11823.9|11821.6|11821|310
1599481800000|2020-09-07 12:30:00|11822.7|11821.8|11821.1|11820.2|11823.5|11822.9|11820.4|11819.6|476
1599482100000|2020-09-07 12:35:00|11821.2|11820.5|11821.4|11820.8|11821.7|11820.9|11819.9|11819.2|303
1599482400000|2020-09-07 12:40:00|11821.6|11820.7|11821.4|11820.8|11822.1|11821.5|11819.1|11818.5|327
1599482700000|2020-09-07 12:45:00|11821.2|11820.6|11821.4|11820.8|11823.1|11822.5|11820.2|11819.6|299
1599483000000|2020-09-07 12:50:00|11821.5|11820.9|11822|11821.4|11822.3|11821.7|11819.7|11819|342
1599483300000|2020-09-07 12:55:00|11822.1|11821.5|11823|11822.1|11825.3|11824.7|11821.9|11821.2|399
1599483600000|2020-09-07 13:00:00|11822.7|11822.4|11821|11820.1|11824.1|11823.5|11815.5|11814.6|557
1599483900000|2020-09-07 13:05:00|11820.7|11820.4|11821.3|11820.7|11823.2|11822.5|11820.3|11819.4|519
1599484200000|2020-09-07 13:10:00|11821.5|11820.6|11822|11821.1|11824.4|11823.6|11820.8|11819.9|450
1599484500000|2020-09-07 13:15:00|11822.1|11821.2|11821.7|11820.8|11822.6|11821.8|11819.3|11818.5|341
1599484800000|2020-09-07 13:20:00|11821.8|11821.2|11822.3|11821.4|11823.7|11822.9|11820.5|11819.9|370
1599485100000|2020-09-07 13:25:00|11822.4|11821.5|11819.3|11818.4|11822.6|11821.9|11818.1|11817.5|454
1599485400000|2020-09-07 13:30:00|11818.9|11818.3|11821.6|11820.7|11822.1|11821.4|11818.9|11818.3|551
1599485700000|2020-09-07 13:35:00|11821.7|11820.8|11820.9|11820|11822.1|11821.4|11819.3|11818.7|408
1599486000000|2020-09-07 13:40:00|11820.8|11820.2|11823.2|11822.3|11823.8|11822.9|11820.4|11819.6|376
1599486300000|2020-09-07 13:45:00|11823.3|11822.4|11823.1|11822.2|11825.9|11825.3|11822|11821.1|420
1599486600000|2020-09-07 13:50:00|11823.2|11822.6|11822.4|11821.5|11825|11824.3|11822.1|11821.5|424
1599486900000|2020-09-07 13:55:00|11822.3|11821.7|11820.4|11819.8|11823.2|11822.6|11820.3|11819.6|360
1599487200000|2020-09-07 14:00:00|11820.5|11819.6|11820.1|11819.5|11822|11821.3|11818.5|11817.8|473
1599487500000|2020-09-07 14:05:00|11820.2|11819.6|11823.3|11822.7|11823.7|11823.1|11818|11817.3|508
1599487800000|2020-09-07 14:10:00|11823.2|11822.6|11822.5|11821.6|11824.2|11823.4|11820.6|11820|351
1599488100000|2020-09-07 14:15:00|11822.4|11821.8|11820.6|11820|11823|11822.2|11820.6|11820|284
1599488400000|2020-09-07 14:20:00|11820.5|11819.9|11820.1|11819.5|11821.8|11821.1|11820|11819.4|219
1599488700000|2020-09-07 14:25:00|11820.4|11819.8|11825.2|11824.3|11826.1|11825.5|11820.4|11819.8|335
1599489000000|2020-09-07 14:30:00|11825.1|11824.2|11826.1|11825.2|11826.3|11825.7|11824.5|11823.8|384
1599489300000|2020-09-07 14:35:00|11826|11825.1|11826.4|11825.8|11826.4|11825.8|11825.2|11824.4|249
1599489600000|2020-09-07 14:40:00|11826.7|11826.1|11828.4|11827.5|11828.7|11827.8|11825.4|11824.8|331
1599489900000|2020-09-07 14:45:00|11828.3|11827.4|11832.1|11831.5|11832.4|11831.8|11827.8|11826.9|478
1599490200000|2020-09-07 14:50:00|11832.3|11831.4|11830|11829.1|11833|11832.3|11829.7|11828.8|411
1599490500000|2020-09-07 14:55:00|11830.1|11829.2|11826.5|11825.9|11830.9|11830.1|11825.6|11824.9|491
1599490800000|2020-09-07 15:00:00|11827|11826.4|11826.4|11825.5|11829|11828.1|11826|11825.3|467
1599491100000|2020-09-07 15:05:00|11826.5|11825.6|11824|11823.1|11826.5|11825.6|11823.6|11822.9|337
1599491400000|2020-09-07 15:10:00|11824.1|11823.2|11824.1|11823.2|11824.3|11823.5|11822.5|11821.8|306
1599491700000|2020-09-07 15:15:00|11823.9|11823.3|11821.4|11820.8|11824.1|11823.4|11821.4|11820.8|297
1599492000000|2020-09-07 15:20:00|11821.5|11820.5|11822|11821.4|11822.2|11821.4|11820.2|11819.6|237
1599492300000|2020-09-07 15:25:00|11822.2|11821.6|11821.5|11820.6|11822.5|11821.7|11820.6|11819.7|309
1599492600000|2020-09-07 15:30:00|11821.4|11820.5|11821.2|11820.3|11823.1|11822.3|11820.7|11819.9|306
1599492900000|2020-09-07 15:35:00|11820.9|11820.9|11819|11818.1|11821.5|11820.9|11817.9|11817|259
1599493200000|2020-09-07 15:40:00|11819.1|11818.2|11818.6|11817.7|11819.5|11818.7|11817.2|11816.3|260
1599493500000|2020-09-07 15:45:00|11818.7|11817.8|11817.9|11817|11819.1|11818.3|11817.3|11816.6|282
1599493800000|2020-09-07 15:50:00|11817.8|11816.9|11815.6|11814.7|11818.5|11817.6|11815.3|11814.5|310
1599494100000|2020-09-07 15:55:00|11815.8|11815|11819.1|11818.2|11819.3|11818.5|11815.7|11814.9|309
1599494400000|2020-09-07 16:00:00|11819.2|11818.3|11816.6|11815.7|11819.2|11818.3|11815.9|11815.2|270
1599494700000|2020-09-07 16:05:00|11816.4|11815.8|11817.1|11816.5|11817.1|11816.5|11815.6|11814.9|248
1599495000000|2020-09-07 16:10:00|11817.3|11816.4|11818.6|11817.7|11818.7|11818.1|11817.1|11816.2|246
1599495300000|2020-09-07 16:15:00|11818.5|11817.6|11817|11816.1|11819.7|11818.9|11816.9|11816.1|244
1599495600000|2020-09-07 16:20:00|11817.1|11816.2|11816.1|11815.2|11817.1|11816.4|11815.5|11814.8|254
1599495900000|2020-09-07 16:25:00|11816|11815.4|11816.4|11815.8|11816.7|11815.9|11815.3|11814.6|282
1599496200000|2020-09-07 16:30:00|11816.3|11815.7|11817.2|11816.3|11817.6|11816.9|11816.2|11815.6|216
1599496500000|2020-09-07 16:35:00|11817.1|11816.2|11818|11817.4|11818.2|11817.4|11817|11816.2|164
1599496800000|2020-09-07 16:40:00|11817.9|11817.3|11817.3|11816.4|11818.2|11817.5|11816.7|11815.8|156
1599497100000|2020-09-07 16:45:00|11817.4|11816.5|11818.2|11817.3|11818.8|11818.2|11817|11816.2|207
1599497400000|2020-09-07 16:50:00|11818.1|11817.2|11817.9|11817.3|11818.8|11817.9|11816.5|11815.7|207
1599497700000|2020-09-07 16:55:00|11817.6|11817|11816.8|11815.9|11818.4|11817.7|11816.1|11815.4|251
1599498000000|2020-09-07 17:00:00|11816.7|11815.8|11817.1|11816.2|11817.9|11816.7|11816.5|11815.5|353
1599498300000|2020-09-07 17:05:00|11817|11816.1|11817.5|11816.6|11817.6|11816.7|11816.9|11816|132
1599498600000|2020-09-07 17:10:00|11817.6|11816.7|11819.8|11817.9|11820.4|11818.3|11817.3|11816.4|439
1599498900000|2020-09-07 17:15:00|11819.7|11817.8|11819.4|11818.2|11821|11818.7|11818.7|11817.4|645
1599499200000|2020-09-07 17:20:00|11819.5|11818.3|11818.6|11817.2|11820|11818.9|11817.6|11816.7|554
1599499500000|2020-09-07 17:25:00|11818.7|11817.1|11819.2|11817.3|11820.5|11817.5|11817.9|11816.2|706
1599499800000|2020-09-07 17:30:00|11819.5|11816.9|11818.7|11816.8|11820.5|11818.3|11818.3|11816.2|881
1599500100000|2020-09-07 17:35:00|11818.6|11816.7|11819.4|11818.5|11820.3|11819.4|11818.2|11816.7|720
1599500400000|2020-09-07 17:40:00|11819.5|11818.4|11817.5|11816.1|11819.5|11818.5|11816.9|11815.8|830
1599500700000|2020-09-07 17:45:00|11817.4|11816|11816.8|11815.5|11817.6|11816.7|11815.6|11814.7|946
1599501000000|2020-09-07 17:50:00|11816.7|11815.4|11816.6|11815.3|11817.3|11816.3|11815.9|11814.9|535
1599501300000|2020-09-07 17:55:00|11816.5|11815.2|11816.7|11815.5|11816.9|11815.7|11815.9|11814.8|634
1599501600000|2020-09-07 18:00:00|11816.6|11815.4|11816.6|11815.7|11817|11815.9|11816.5|11815.1|345
1599501900000|2020-09-07 18:05:00|11816.7|11815.6|11815.7|11814.8|11816.8|11815.7|11815.4|11814.3|331
1599502200000|2020-09-07 18:10:00|11815.6|11814.7|11816|11815.1|11816.3|11815.2|11815.4|11814.6|287
1599502500000|2020-09-07 18:15:00|11816.1|11815|11816.5|11815.1|11816.8|11815.7|11815.9|11814.7|368
1599502800000|2020-09-07 18:20:00|11816.6|11815.2|11815.8|11813.9|11816.7|11815.3|11815.3|11813.2|436
1599503100000|2020-09-07 18:25:00|11815.7|11813.8|11815.9|11813.7|11816.3|11813.9|11815.2|11812.9|534
1599503400000|2020-09-07 18:30:00|11815.8|11813.6|11815.4|11813.5|11816.4|11814.2|11815.2|11812.9|521
1599503700000|2020-09-07 18:35:00|11815.5|11813.4|11814.7|11813.2|11815.7|11814.3|11813.6|11812.7|517
1599504000000|2020-09-07 18:40:00|11814.8|11813.1|11814.7|11813.4|11815|11813.5|11814.3|11812.7|366
1599504300000|2020-09-07 18:45:00|11814.6|11813.5|11813.8|11812.9|11814.8|11813.6|11813.6|11812.5|187
1599504600000|2020-09-07 18:50:00|11813.9|11813|11813.7|11812.8|11814|11813.1|11813.6|11812.7|114
1599504900000|2020-09-07 18:55:00|11813.8|11812.9|11813.8|11812.7|11814.1|11813|11812.9|11812|290
1599505200000|2020-09-07 19:00:00|11813.5|11812.4|11814.6|11812.5|11814.8|11813|11812.6|11811.5|479
1599505500000|2020-09-07 19:05:00|11814.5|11812.4|11815.7|11813.6|11815.8|11813.9|11813.9|11811.5|630
1599505800000|2020-09-07 19:10:00|11815.6|11813.7|11814.1|11812.4|11815.7|11813.7|11813.7|11812.4|368
1599506100000|2020-09-07 19:15:00|11814|11812.5|11815.4|11813.6|11816.7|11814.9|11814|11812.4|719
1599506400000|2020-09-07 19:20:00|11815.5|11813.7|11814.8|11813.4|11816.4|11815.1|11814.6|11812.1|745
1599506700000|2020-09-07 19:25:00|11814.9|11813.5|11814.1|11812.7|11815.1|11813.5|11814.1|11812.7|307
1599507000000|2020-09-07 19:30:00|11814.2|11812.8|11813.9|11812.4|11815.2|11813.5|11813.7|11812.1|312
1599507300000|2020-09-07 19:35:00|11814.2|11812.3|11814.9|11812.5|11815.6|11813.1|11813.9|11812|588
1599507600000|2020-09-07 19:40:00|11814.8|11812.4|11815.6|11813.3|11816.9|11814.9|11812.9|11811.3|1164
1599507900000|2020-09-07 19:45:00|11815.5|11813.4|11815.7|11813.9|11815.8|11814.1|11814.7|11812.9|474
1599508200000|2020-09-07 19:50:00|11815.9|11813.8|11814.9|11812.7|11816.6|11814.2|11814.3|11812.7|686
1599508500000|2020-09-07 19:55:00|11814.8|11812.8|11815|11812.8|11815.7|11813.2|11813.4|11811.7|845
1599508800000|2020-09-07 20:00:00|11815.3|11813|11814.7|11812.1|11815.9|11813.3|11813.4|11811|1544
1599509100000|2020-09-07 20:05:00|11814.8|11812|11813.8|11812|11815.2|11812.5|11813.7|11811|325
1599509400000|2020-09-07 20:10:00|11814|11811.9|11814.4|11812|11815|11812.5|11813.6|11811.5|190
1599509700000|2020-09-07 20:15:00|11814.6|11811.9|11813.8|11811.6|11815.1|11812.2|11813.2|11810.8|288
1599510000000|2020-09-07 20:20:00|11813.9|11811.9|11814.1|11812.1|11814.5|11812.6|11813.7|11811.1|249
1599510300000|2020-09-07 20:25:00|11814.2|11812.2|11814|11812.3|11814.9|11812.9|11813.4|11811.7|203
1599510600000|2020-09-07 20:30:00|11814.3|11812.4|11813.9|11812|11814.9|11812.5|11813.6|11811.5|257
1599510900000|2020-09-07 20:35:00|11813.7|11812.3|11814.3|11812|11815.4|11813.1|11812.7|11810.9|466
1599511200000|2020-09-07 20:40:00|11814.5|11811.9|11814.2|11812.1|11815.2|11812.5|11813.6|11811.5|341
1599511500000|2020-09-07 20:45:00|11814.7|11811.7|11813.6|11811.6|11815.2|11812.3|11813.2|11810.7|453
1599511800000|2020-09-07 20:50:00|11813.5|11811.5|11815|11811.8|11815.3|11813|11813.5|11811.3|414
1599512100000|2020-09-07 20:55:00|11815.3|11811.9|11816.6|11812.4|11818.5|11812.5|11814.9|11809.9|341
1599512400000|2020-09-07 21:00:00|11815.8|11813.1|11816.3|11812.8|11819.1|11813.5|11815.8|11811.3|39
1599512700000|2020-09-07 21:05:00|11817.3|11811.3|11815.6|11812.4|11817.3|11812.6|11815|11811.3|168
1599513000000|2020-09-07 21:10:00|11815.5|11812.6|11814.3|11811.9|11815.9|11812.9|11813.8|11811.5|199
1599513300000|2020-09-07 21:15:00|11813.7|11812.1|11814.1|11811.7|11814.5|11812.3|11813.1|11810.8|367
1599513600000|2020-09-07 21:20:00|11814.2|11811.6|11814|11812.5|11814.4|11812.8|11813.9|11811.6|246
1599513900000|2020-09-07 21:25:00|11814.1|11812.3|11814.2|11812.3|11814.4|11812.6|11813.9|11812.2|178
1599514200000|2020-09-07 21:30:00|11814.1|11812.5|11814.8|11812.5|11820.4|11814.4|11814|11811.8|355
1599514500000|2020-09-07 21:35:00|11814.9|11812.6|11816.9|11813.5|11817.2|11813.7|11814.6|11812.4|140
1599514800000|2020-09-07 21:40:00|11817|11813.4|11816.4|11813|11818.2|11813.9|11815.6|11812.4|392
1599515100000|2020-09-07 21:45:00|11816.3|11812.7|11816.8|11813|11818|11813.9|11816.2|11812|475
1599515400000|2020-09-07 21:50:00|11816.7|11813.1|11817.1|11813.2|11817.5|11813.9|11815.7|11812.5|527
1599515700000|2020-09-07 21:55:00|11816.8|11813|11817.3|11813.3|11817.5|11814.5|11816.6|11812.8|393
1599516000000|2020-09-07 22:00:00|11817.4|11813.5|11818|11815.7|11818|11816.3|11816.8|11813.5|586
1599516300000|2020-09-07 22:05:00|11817.6|11815.8|11817.5|11816.4|11818.4|11817|11816.9|11815.6|542
1599516600000|2020-09-07 22:10:00|11817.7|11816.3|11815.8|11814.9|11817.8|11816.8|11815.8|11814.8|246
1599516900000|2020-09-07 22:15:00|11815.9|11815|11816.5|11815.6|11817.5|11816.2|11815.9|11815|164
1599517200000|2020-09-07 22:20:00|11816.6|11815.7|11819.4|11818.5|11819.4|11818.5|11816.2|11815.1|197
1599517500000|2020-09-07 22:25:00|11819.3|11818.4|11820.7|11819.8|11821|11820|11819|11817.9|189
1599517800000|2020-09-07 22:30:00|11820.5|11819.6|11818.7|11817.8|11821|11820.1|11816.9|11815.8|257
1599518100000|2020-09-07 22:35:00|11818.6|11817.7|11819.3|11818.4|11819.6|11818.8|11818.2|11817.4|140
1599518400000|2020-09-07 22:40:00|11819.2|11818.3|11817.5|11816.6|11819.8|11819.1|11817|11816.2|237
1599518700000|2020-09-07 22:45:00|11817.7|11816.8|11817|11816.1|11817.8|11816.9|11815.9|11815.1|234
1599519000000|2020-09-07 22:50:00|11816.9|11816|11816.3|11815.4|11817|11816.1|11816.1|11815.4|99
1599519300000|2020-09-07 22:55:00|11816.4|11815.5|11816.6|11815.7|11817|11816.1|11816.3|11815.4|91
1599519600000|2020-09-07 23:00:00|11816.3|11815.4|11818.8|11817.9|11819|11818.1|11816.2|11815.3|131
1599519900000|2020-09-07 23:05:00|11818.7|11817.8|11817.9|11817|11818.8|11817.9|11816.9|11816|160
1599520200000|2020-09-07 23:10:00|11818|11817.1|11817.6|11816.7|11818.3|11817.5|11816.9|11816|91
1599520500000|2020-09-07 23:15:00|11817.7|11816.8|11819.2|11818.3|11819.3|11818.5|11817.3|11816.4|133
1599520800000|2020-09-07 23:20:00|11819.4|11818.5|11818.6|11817.7|11819.5|11818.6|11818.4|11817.5|88
1599521100000|2020-09-07 23:25:00|11818.5|11817.6|11818.4|11817.5|11819.3|11818.5|11818.2|11817.5|78
1599521400000|2020-09-07 23:30:00|11818.5|11817.6|11818.5|11817.6|11819|11818.1|11818|11817.1|125
1599521700000|2020-09-07 23:35:00|11818.6|11817.7|11817.5|11816.6|11818.7|11817.8|11816.9|11816|100
1599522000000|2020-09-07 23:40:00|11817.2|11816.3|11817.4|11816.5|11817.8|11817|11817|11816.2|93
1599522300000|2020-09-07 23:45:00|11817.3|11816.4|11818.3|11817.4|11818.4|11817.5|11816.8|11816|140
1599522600000|2020-09-07 23:50:00|11818.4|11817.5|11820.3|11819.4|11820.4|11819.6|11818.3|11817.4|170
1599522900000|2020-09-07 23:55:00|11820.2|11819.3|11819.4|11818.5|11820.2|11819.3|11819|11818.3|115
1599523200000|2020-09-08 00:00:00|11819.3|11818.4|11821|11820.1|11822.1|11821.5|11818.3|11817.6|271
1599523500000|2020-09-08 00:05:00|11820.8|11820.2|11820.1|11819.2|11821|11820.2|11818.6|11818|144
1599523800000|2020-09-08 00:10:00|11820|11819.1|11818.9|11818|11820.7|11819.8|11818.5|11817.7|183
1599524100000|2020-09-08 00:15:00|11819|11818.1|11818.8|11817.9|11819|11818.2|11817.5|11816.7|180
1599524400000|2020-09-08 00:20:00|11818.9|11818|11816.3|11815.7|11819|11818.2|11816|11815.3|161
1599524700000|2020-09-08 00:25:00|11816.2|11815.6|11813.9|11813|11816.8|11816|11813.2|11812.5|280
1599525000000|2020-09-08 00:30:00|11814|11813.1|11811.9|11811|11814.4|11813.6|11811.3|11810.6|416
1599525300000|2020-09-08 00:35:00|11811.8|11811.2|11811.4|11810.8|11815.1|11814.5|11811.4|11810.7|417
1599525600000|2020-09-08 00:40:00|11810.9|11810.3|11806.8|11806.2|11811.5|11810.6|11806.2|11805.4|512
1599525900000|2020-09-08 00:45:00|11807|11806.1|11807.4|11806.8|11809.8|11809|11806.9|11806|338
1599526200000|2020-09-08 00:50:00|11807.3|11806.7|11807|11806.1|11807.8|11806.9|11805.4|11804.7|371
1599526500000|2020-09-08 00:55:00|11806.9|11806|11807.5|11806.6|11807.5|11806.8|11805.6|11804.9|232
1599526800000|2020-09-08 01:00:00|11807.4|11806.5|11807.4|11806.5|11809.6|11808.8|11806.3|11805.5|387
1599527100000|2020-09-08 01:05:00|11807.3|11806.4|11801.1|11800.2|11807.5|11806.8|11800.4|11799.6|376
1599527400000|2020-09-08 01:10:00|11801.2|11800.3|11802|11801.1|11802.3|11801.6|11800|11799.4|480
1599527700000|2020-09-08 01:15:00|11801.9|11801|11803.9|11803|11804.3|11803.5|11801|11800.1|418
1599528000000|2020-09-08 01:20:00|11804|11803.1|11803|11802.1|11804.2|11803.5|11802.3|11801.4|345
1599528300000|2020-09-08 01:25:00|11803.1|11802.2|11803.4|11802.5|11803.6|11802.8|11802.2|11801.3|301
1599528600000|2020-09-08 01:30:00|11803.1|11802.3|11803.6|11802.7|11804|11803.4|11802.4|11801.6|273
1599528900000|2020-09-08 01:35:00|11803.4|11802.8|11801.9|11801|11803.9|11803.1|11800.6|11800|386
1599529200000|2020-09-08 01:40:00|11802|11801.1|11799.7|11798.8|11802.2|11801.5|11799.6|11798.8|312
1599529500000|2020-09-08 01:45:00|11799.8|11798.9|11801.7|11801.1|11802.4|11801.6|11798.1|11797.3|390
1599529800000|2020-09-08 01:50:00|11801.8|11801.2|11800.4|11799.5|11802|11801.2|11800|11799.2|338
1599530100000|2020-09-08 01:55:00|11800.5|11799.6|11797.3|11796.7|11801.7|11801|11795.4|11794.8|353
1599530400000|2020-09-08 02:00:00|11797.4|11796.8|11803|11802.4|11803.4|11802.8|11796.9|11796.3|452
1599530700000|2020-09-08 02:05:00|11803.1|11802.5|11803.9|11803.3|11804|11803.3|11802.5|11801.8|262
1599531000000|2020-09-08 02:10:00|11804.1|11803.5|11805.4|11804.8|11806|11805.4|11804.1|11803.5|345
1599531300000|2020-09-08 02:15:00|11805.3|11804.7|11805.3|11804.4|11806.5|11805.8|11804.8|11804|223
1599531600000|2020-09-08 02:20:00|11805.4|11804.5|11806.3|11805.7|11807.1|11806.5|11805.1|11804.4|172
1599531900000|2020-09-08 02:25:00|11806.4|11805.8|11803.8|11803.2|11806.9|11806.1|11803.8|11803.2|252
1599532200000|2020-09-08 02:30:00|11803.9|11803.3|11805.5|11804.9|11806|11805.3|11803.4|11802.7|248
1599532500000|2020-09-08 02:35:00|11805.4|11804.8|11806.4|11805.8|11806.9|11806.2|11805.3|11804.7|171
1599532800000|2020-09-08 02:40:00|11806.3|11805.7|11806.8|11806.2|11807.4|11806.7|11805.3|11804.7|247
1599533100000|2020-09-08 02:45:00|11807.1|11806.5|11806.1|11805.5|11808|11807.3|11805.9|11805.2|241
1599533400000|2020-09-08 02:50:00|11806.2|11805.6|11806.2|11805.6|11807|11806.3|11805.4|11804.8|186
1599533700000|2020-09-08 02:55:00|11806.1|11805.5|11805.5|11804.9|11806.6|11805.9|11805.4|11804.8|159
1599534000000|2020-09-08 03:00:00|11805.4|11804.8|11804.9|11804.3|11806.5|11805.9|11804.8|11804.2|252
1599534300000|2020-09-08 03:05:00|11804.8|11804.2|11806.7|11806.1|11807.1|11806.3|11804.8|11804.2|230
1599534600000|2020-09-08 03:10:00|11806.6|11806|11807.9|11807.3|11808.5|11807.8|11806.6|11806|142
1599534900000|2020-09-08 03:15:00|11807.8|11807.2|11808.4|11807.8|11809|11808.4|11807.5|11806.9|178
1599535200000|2020-09-08 03:20:00|11808.3|11807.7|11808.5|11807.9|11808.8|11808.1|11807.5|11806.9|148
1599535500000|2020-09-08 03:25:00|11808.4|11807.8|11808.7|11807.8|11809.1|11808.4|11808|11807.4|179
1599535800000|2020-09-08 03:30:00|11808.6|11808|11809|11808.4|11809.3|11808.7|11808.1|11807.5|203
1599536100000|2020-09-08 03:35:00|11809.1|11808.5|11811.1|11810.5|11811.6|11811|11809|11808.4|249
1599536400000|2020-09-08 03:40:00|11811|11810.4|11811|11810.4|11811.5|11810.8|11810.3|11809.6|147
1599536700000|2020-09-08 03:45:00|11810.9|11810.3|11809.4|11808.8|11810.9|11810.3|11809.3|11808.6|135
1599537000000|2020-09-08 03:50:00|11809.5|11808.9|11808.2|11807.6|11809.5|11808.9|11808.2|11807.6|153
1599537300000|2020-09-08 03:55:00|11808.3|11807.7|11808.7|11808.1|11808.8|11808.2|11807.4|11806.7|117
1599537600000|2020-09-08 04:00:00|11808.8|11808.2|11808.1|11807.5|11808.9|11808.3|11807.8|11807.1|131
1599537900000|2020-09-08 04:05:00|11808.2|11807.6|11807.1|11806.5|11808.4|11807.7|11806.9|11806.2|161
1599538200000|2020-09-08 04:10:00|11807|11806.4|11808|11807.1|11808.5|11807.8|11807|11806.4|101
1599538500000|2020-09-08 04:15:00|11808.1|11807.2|11808.7|11808.1|11809.1|11808.5|11807.5|11806.8|173
1599538800000|2020-09-08 04:20:00|11808.8|11808.2|11808.7|11808.1|11809|11808.2|11808|11807.2|157
1599539100000|2020-09-08 04:25:00|11808.6|11808|11808.9|11808|11809.1|11808.3|11807.9|11807.3|130
1599539400000|2020-09-08 04:30:00|11808.8|11807.9|11808.5|11807.9|11809.1|11808.4|11808.3|11807.5|204
1599539700000|2020-09-08 04:35:00|11808.6|11808|11808.4|11807.8|11809.1|11808.4|11808|11807.4|163
1599540000000|2020-09-08 04:40:00|11808.5|11807.6|11810.4|11809.8|11811.1|11810.5|11807.9|11807.3|214
1599540300000|2020-09-08 04:45:00|11810.5|11809.9|11810.1|11809.5|11811.2|11810.6|11809.8|11809.2|153
1599540600000|2020-09-08 04:50:00|11810|11809.4|11810.4|11809.8|11810.9|11810.3|11808.7|11808.1|170
1599540900000|2020-09-08 04:55:00|11810.5|11809.9|11811.6|11811|11811.6|11811|11810|11809.4|120
1599541200000|2020-09-08 05:00:00|11811.5|11810.9|11810.9|11810|11811.9|11811.3|11810.1|11809.4|233
1599541500000|2020-09-08 05:05:00|11810.8|11809.9|11805.1|11804.5|11811|11810.3|11805|11804.3|357
1599541800000|2020-09-08 05:10:00|11805.2|11804.6|11805.5|11804.6|11805.9|11805.2|11803.9|11803.3|299
1599542100000|2020-09-08 05:15:00|11805.4|11804.5|11807.2|11806.3|11807.2|11806.5|11805.1|11804.4|200
1599542400000|2020-09-08 05:20:00|11807.3|11806.4|11806.8|11806.2|11808|11807.4|11806|11805.3|232
1599542700000|2020-09-08 05:25:00|11806.7|11806.1|11806.2|11805.6|11807.4|11806.8|11805.3|11804.7|223
1599543000000|2020-09-08 05:30:00|11806.1|11805.5|11804.6|11804|11806.5|11805.8|11803.3|11802.6|223
1599543300000|2020-09-08 05:35:00|11804.5|11803.9|11804.4|11803.8|11805.4|11804.7|11803.5|11802.9|242
1599543600000|2020-09-08 05:40:00|11804.5|11803.9|11798.8|11798.2|11804.5|11803.9|11798.2|11797.6|307
1599543900000|2020-09-08 05:45:00|11798.7|11798.1|11801.4|11800.8|11801.5|11800.9|11798.7|11798|280
1599544200000|2020-09-08 05:50:00|11801.5|11800.9|11805.4|11804.8|11805.6|11805|11801.3|11800.7|334
1599544500000|2020-09-08 05:55:00|11805.3|11804.7|11811.7|11810.8|11812.6|11811.9|11805.3|11804.5|496
1599544800000|2020-09-08 06:00:00|11811.6|11810.7|11824.8|11823.9|11825.4|11824.6|11809.6|11808.8|985
1599545100000|2020-09-08 06:05:00|11824.9|11824|11825.4|11824.5|11827.6|11826.7|11822|11821.1|846
1599545400000|2020-09-08 06:10:00|11825|11824.4|11818.3|11817.7|11828|11827.2|11818.2|11817.4|897
1599545700000|2020-09-08 06:15:00|11818.4|11817.8|11818.1|11817.5|11822.6|11822|11816.1|11815.5|730
1599546000000|2020-09-08 06:20:00|11818|11817.4|11818|11817.1|11820.5|11819.8|11817|11816.3|553
1599546300000|2020-09-08 06:25:00|11818.1|11817.2|11820.9|11820.3|11821.3|11820.7|11816.4|11815.5|649
1599546600000|2020-09-08 06:30:00|11820.8|11820.2|11814.8|11814.2|11820.8|11820.2|11812.9|11812.3|587
1599546900000|2020-09-08 06:35:00|11814.9|11814.3|11815.9|11815.3|11816.4|11815.8|11814.1|11813.4|550
1599547200000|2020-09-08 06:40:00|11815.8|11815.2|11816.2|11815.3|11816.4|11815.6|11813.4|11812.8|526
1599547500000|2020-09-08 06:45:00|11816.3|11815.6|11817.9|11817.3|11818.1|11817.5|11814.9|11814.3|496
1599547800000|2020-09-08 06:50:00|11818.1|11817.5|11820.9|11820.3|11821.5|11820.9|11816.4|11815.8|449
1599548100000|2020-09-08 06:55:00|11820.8|11820.2|11817.2|11816.3|11820.8|11820.2|11815.3|11814.7|588
1599548400000|2020-09-08 07:00:00|11817.1|11816.2|11813.8|11813.2|11821.8|11820.9|11813.1|11812.5|736
1599548700000|2020-09-08 07:05:00|11813.6|11813|11812.8|11812.2|11814.2|11813.6|11811.2|11810.6|534
1599549000000|2020-09-08 07:10:00|11812.6|11812|11808|11807.1|11812.6|11812|11803.9|11803.3|801
1599549300000|2020-09-08 07:15:00|11808.1|11807.2|11806.9|11806|11810.1|11809.4|11806.5|11805.9|645
1599549600000|2020-09-08 07:20:00|11807|11806.1|11804.4|11803.8|11807|11806.2|11803.6|11803|587
1599549900000|2020-09-08 07:25:00|11804.5|11803.9|11806.4|11805.8|11808.5|11807.9|11804.3|11803.7|478
1599550200000|2020-09-08 07:30:00|11806.3|11805.7|11810|11809.4|11811|11810.4|11805.4|11804.8|491
1599550500000|2020-09-08 07:35:00|11810.1|11809.5|11812.3|11811.7|11814.4|11813.7|11809.9|11809.3|686
1599550800000|2020-09-08 07:40:00|11812.2|11811.6|11815.3|11814.7|11815.5|11814.9|11811.6|11811|544
1599551100000|2020-09-08 07:45:00|11815.2|11814.6|11813.2|11812.6|11817.4|11816.8|11813|11812.2|616
1599551400000|2020-09-08 07:50:00|11813.4|11812.8|11818.2|11817.6|11821.7|11821.1|11813.4|11812.7|683
1599551700000|2020-09-08 07:55:00|11817.9|11817.3|11817.6|11817|11821.1|11820.4|11817.2|11816.4|586
1599552000000|2020-09-08 08:00:00|11817.4|11816.8|11812.7|11812.1|11819|11818.3|11812.6|11812|550
1599552300000|2020-09-08 08:05:00|11812.6|11812|11818.2|11817.6|11820|11819.3|11810.9|11810.3|514
1599552600000|2020-09-08 08:10:00|11818|11817.4|11816.2|11815.6|11820.6|11820|11815.5|11814.9|575
1599552900000|2020-09-08 08:15:00|11816.5|11815.9|11818.3|11817.7|11819.6|11818.8|11812.5|11811.9|784
1599553200000|2020-09-08 08:20:00|11818.1|11817.5|11818.4|11817.5|11821|11820.4|11815.5|11814.9|622
1599553500000|2020-09-08 08:25:00|11818.5|11817.6|11817.1|11816.5|11818.5|11817.9|11814.4|11813.8|716
1599553800000|2020-09-08 08:30:00|11817.2|11816.6|11816.9|11816.3|11819|11818.4|11815.5|11814.9|579
1599554100000|2020-09-08 08:35:00|11816.8|11816.2|11819.9|11819.3|11820.6|11820|11815|11814.4|649
1599554400000|2020-09-08 08:40:00|11820|11819.4|11813.2|11812.3|11820.7|11820.1|11812.6|11811.8|661
1599554700000|2020-09-08 08:45:00|11813.4|11812.6|11811.8|11811.2|11814|11813.4|11805.4|11804.5|854
1599555000000|2020-09-08 08:50:00|11812|11811.1|11810.6|11810|11818.2|11817.6|11810.6|11809.9|782
1599555300000|2020-09-08 08:55:00|11810.7|11810.1|11809|11807.3|11813.3|11812.7|11805.3|11804.7|673
1599555600000|2020-09-08 09:00:00|11808.9|11807.6|11810.7|11810.1|11811.2|11810.6|11806.2|11805.6|672
1599555900000|2020-09-08 09:05:00|11810.8|11810.2|11812.9|11812.3|11813.8|11813.2|11810.1|11809.5|590
1599556200000|2020-09-08 09:10:00|11813.1|11812.5|11811.2|11810.3|11813.7|11813.1|11808.4|11807.6|609
1599556500000|2020-09-08 09:15:00|11811.1|11810.5|11808.4|11807.5|11811.8|11811|11805.8|11805.2|715
1599556800000|2020-09-08 09:20:00|11808.3|11807.7|11814|11813.4|11815.5|11814.8|11806.4|11805.8|727
1599557100000|2020-09-08 09:25:00|11814.1|11813.5|11813.7|11813.1|11814.9|11814.3|11810.9|11810.3|513
1599557400000|2020-09-08 09:30:00|11813.9|11813.3|11813.3|11812.7|11814|11813.3|11808.6|11808|562
1599557700000|2020-09-08 09:35:00|11813.4|11812.8|11813.2|11812.6|11815.5|11814.9|11810.4|11809.8|656
1599558000000|2020-09-08 09:40:00|11813.3|11812.7|11803|11802.1|11813.3|11812.7|11802|11801.2|894
1599558300000|2020-09-08 09:45:00|11802.9|11802|11804.1|11803.5|11805.7|11804.9|11799.3|11798.6|992
1599558600000|2020-09-08 09:50:00|11804|11803.4|11795|11794.1|11804.4|11803.8|11792.6|11792|880
1599558900000|2020-09-08 09:55:00|11794.9|11794.3|11794|11793.1|11799.5|11798.9|11791.1|11790.4|977
1599559200000|2020-09-08 10:00:00|11793.9|11793.3|11795.6|11795|11796.7|11796.1|11786.4|11785.8|959
1599559500000|2020-09-08 10:05:00|11795.7|11795.1|11795.2|11794.6|11797.7|11797.1|11794.5|11793.9|721
1599559800000|2020-09-08 10:10:00|11795.3|11794.7|11791.4|11790.8|11795.3|11794.7|11789.8|11789.1|761
1599560100000|2020-09-08 10:15:00|11791.3|11790.7|11787.7|11787.1|11792|11791.4|11787.7|11787.1|776
1599560400000|2020-09-08 10:20:00|11787.8|11787.2|11789.9|11789.3|11791.1|11790.4|11787.4|11786.8|625
1599560700000|2020-09-08 10:25:00|11790.2|11789.6|11787|11786.4|11791.6|11791|11783.8|11783|811
1599561000000|2020-09-08 10:30:00|11787.1|11786.5|11778.4|11777.8|11789.7|11789.1|11778.1|11777.5|849
1599561300000|2020-09-08 10:35:00|11778.3|11777.7|11783.8|11783.2|11788.5|11787.6|11778.2|11777.6|835
1599561600000|2020-09-08 10:40:00|11784.3|11783.4|11792.5|11791.9|11794.1|11793.5|11783.1|11782.2|766
1599561900000|2020-09-08 10:45:00|11792.6|11792|11799.2|11798.6|11799.5|11798.8|11790.2|11789.6|721
1599562200000|2020-09-08 10:50:00|11798.9|11798.3|11802.2|11801.3|11806.7|11806|11796.9|11796.3|1127
1599562500000|2020-09-08 10:55:00|11802.3|11801.4|11801.1|11800.2|11802.8|11802|11798.9|11798.3|922
1599562800000|2020-09-08 11:00:00|11800.9|11800.3|11804.1|11803.2|11805.8|11805.2|11799.3|11798.7|671
1599563100000|2020-09-08 11:05:00|11803.8|11803.3|11796.4|11795.5|11803.9|11803.3|11794.1|11793.5|796
1599563400000|2020-09-08 11:10:00|11796.2|11795.3|11801.3|11800.4|11802.8|11802.2|11796.2|11795.3|635
1599563700000|2020-09-08 11:15:00|11801.2|11800.3|11800.9|11800|11803.4|11802.8|11799.9|11799.2|629
1599564000000|2020-09-08 11:20:00|11801|11800.1|11801.9|11801|11802.7|11801.8|11799|11798.4|604
1599564300000|2020-09-08 11:25:00|11801.6|11800.9|11803.1|11802.5|11803.5|11802.8|11799.6|11799|593
1599564600000|2020-09-08 11:30:00|11803.2|11802.6|11803.8|11803.2|11804.5|11803.7|11801.8|11801.1|560
1599564900000|2020-09-08 11:35:00|11803.9|11803|11798.9|11798|11804.2|11803.5|11795.8|11794.9|737
1599565200000|2020-09-08 11:40:00|11798.4|11797.8|11794.1|11793.5|11800.7|11800|11793.8|11793.2|719
1599565500000|2020-09-08 11:45:00|11794.2|11793.6|11791.6|11791|11794.8|11794.1|11788.3|11787.6|869
1599565800000|2020-09-08 11:50:00|11791.4|11790.8|11796.3|11795.4|11797.5|11796.9|11788.8|11788.1|711
1599566100000|2020-09-08 11:55:00|11796.4|11795.5|11794.9|11794.3|11802.2|11801.4|11793.1|11792.5|892
1599566400000|2020-09-08 12:00:00|11795.2|11794.7|11792.8|11792.2|11796.6|11796|11792.1|11791.3|728
1599566700000|2020-09-08 12:05:00|11792.9|11792|11783.4|11782.8|11793.3|11792.6|11783.3|11782.7|815
1599567000000|2020-09-08 12:10:00|11783.6|11782.7|11784.6|11784|11786.2|11785.4|11781.7|11781|850
1599567300000|2020-09-08 12:15:00|11784.7|11784.1|11796.5|11795.6|11797.9|11797.3|11784.4|11783.8|929
1599567600000|2020-09-08 12:20:00|11796.6|11796|11798.1|11797.5|11799|11798.4|11793.8|11793.2|889
1599567900000|2020-09-08 12:25:00|11798.2|11797.6|11797.8|11797.2|11801.9|11801.3|11792.2|11791.4|855
1599568200000|2020-09-08 12:30:00|11797.9|11797.3|11802.9|11802.3|11805.5|11804.9|11797|11796.4|1042
1599568500000|2020-09-08 12:35:00|11802.8|11802.2|11795.8|11795.2|11803|11802.2|11793.8|11793.2|924
1599568800000|2020-09-08 12:40:00|11795.7|11795.1|11799.8|11799.2|11801.5|11800.7|11794.6|11793.8|891
1599569100000|2020-09-08 12:45:00|11799.9|11799.3|11800.3|11799.4|11805.2|11804.6|11796.8|11796.2|866
1599569400000|2020-09-08 12:50:00|11800.2|11799.6|11797.3|11796.7|11803|11802.3|11795.2|11794.4|838
1599569700000|2020-09-08 12:55:00|11797.2|11796.6|11800.9|11800.3|11806.7|11806|11796.8|11796.2|870
1599570000000|2020-09-08 13:00:00|11801.1|11800.2|11800|11799.4|11802.9|11802|11795.7|11795.1|993
1599570300000|2020-09-08 13:05:00|11800.1|11799.5|11798.1|11797.5|11802.9|11802|11795.1|11794.5|905
1599570600000|2020-09-08 13:10:00|11798.2|11797.6|11795.8|11795.2|11801.4|11800.5|11793.7|11792.9|871
1599570900000|2020-09-08 13:15:00|11795.9|11795.3|11788.9|11788.3|11797.9|11797.2|11785.4|11784.8|944
1599571200000|2020-09-08 13:20:00|11789|11788.4|11787.8|11787.2|11793.7|11793.1|11787.6|11787|813
1599571500000|2020-09-08 13:25:00|11788.1|11787.7|11783.4|11782.8|11788.6|11787.9|11781.2|11780.3|831
1599571800000|2020-09-08 13:30:00|11783.5|11782.6|11785.4|11784.5|11793.2|11792.3|11778.3|11777.7|1300
1599572100000|2020-09-08 13:35:00|11785.2|11784.6|11787.7|11786.8|11789.6|11788.7|11775.3|11774.7|1372
1599572400000|2020-09-08 13:40:00|11787.6|11786.7|11775.6|11774.7|11787.6|11786.7|11774.6|11773.7|1321
1599572700000|2020-09-08 13:45:00|11775.4|11774.5|11768|11767.4|11775.6|11774.8|11766|11765.4|1287
1599573000000|2020-09-08 13:50:00|11768.2|11767.6|11777.1|11776.2|11777.1|11776.2|11766.1|11765.5|1239
1599573300000|2020-09-08 13:55:00|11777.2|11776.3|11777.7|11777.1|11783.7|11783.1|11773.2|11772.6|1286
1599573600000|2020-09-08 14:00:00|11777.8|11777.2|11777.7|11776.8|11783.1|11782.5|11773.1|11772.5|1260
1599573900000|2020-09-08 14:05:00|11777.8|11776.9|11786.6|11785.7|11787.2|11786.4|11773.8|11773.1|1144
1599574200000|2020-09-08 14:10:00|11786.5|11785.6|11794.9|11794.3|11801.3|11800.4|11784.1|11783.3|1442
1599574500000|2020-09-08 14:15:00|11795|11794.1|11788.6|11788|11795.9|11795.2|11787.8|11786.9|1102
1599574800000|2020-09-08 14:20:00|11788.5|11787.9|11793|11792.4|11797.4|11796.8|11786.8|11786.2|1136
1599575100000|2020-09-08 14:25:00|11793.3|11792.7|11794.1|11793.5|11799.7|11798.9|11791.2|11790.5|1087
1599575400000|2020-09-08 14:30:00|11793.7|11793.1|11788.2|11787.6|11794|11793.2|11784|11783.3|1005
1599575700000|2020-09-08 14:35:00|11788.5|11787.9|11796.5|11795.6|11797|11796.4|11786.4|11785.8|1080
1599576000000|2020-09-08 14:40:00|11796.6|11795.7|11789|11788.1|11797.3|11796.7|11788.4|11787.5|1061
1599576300000|2020-09-08 14:45:00|11788.9|11788|11786.1|11785.2|11790.9|11790.2|11783.4|11782.8|1126
1599576600000|2020-09-08 14:50:00|11786|11785.4|11793.5|11792.9|11795.6|11795|11786|11785.4|1071
1599576900000|2020-09-08 14:55:00|11793.8|11793.2|11794|11793.1|11797.2|11796.6|11789.9|11789.3|1071
1599577200000|2020-09-08 15:00:00|11793.8|11792.9|11789.1|11788.5|11795.3|11794.6|11787.9|11787.1|1137
1599577500000|2020-09-08 15:05:00|11789|11788.4|11796.4|11795.5|11798|11797.4|11787.4|11786.6|987
1599577800000|2020-09-08 15:10:00|11796.5|11795.6|11797.9|11797.3|11802.4|11801.6|11794.2|11793.4|990
1599578100000|2020-09-08 15:15:00|11797.8|11797.2|11795.3|11794.7|11799.5|11798.6|11794.1|11793.2|859
1599578400000|2020-09-08 15:20:00|11795.4|11794.8|11795.6|11795|11800.1|11799.4|11795.2|11794.6|743
1599578700000|2020-09-08 15:25:00|11795.7|11795.1|11795.6|11794.7|11796|11795.2|11791.4|11790.8|724
1599579000000|2020-09-08 15:30:00|11795.5|11794.9|11794.8|11794.2|11799.1|11798.4|11793.1|11792.5|911
1599579300000|2020-09-08 15:35:00|11794.9|11794.3|11791.8|11791.2|11796.4|11795.8|11791.5|11790.9|767
1599579600000|2020-09-08 15:40:00|11791.7|11791.1|11783.6|11782.7|11791.8|11791.2|11780.8|11780|907
1599579900000|2020-09-08 15:45:00|11783.5|11782.6|11785.3|11784.7|11786.7|11786.1|11782.6|11781.8|758
1599580200000|2020-09-08 15:50:00|11785.2|11784.6|11782.9|11782|11787.7|11787|11781.7|11780.8|776
1599580500000|2020-09-08 15:55:00|11782.7|11781.8|11788.4|11787.8|11791.1|11790.5|11782.1|11781.2|723
1599580800000|2020-09-08 16:00:00|11788.6|11787.7|11792.1|11791.2|11792.7|11791.8|11788|11787.3|737
1599581100000|2020-09-08 16:05:00|11792.2|11791.3|11794.7|11794.1|11795.6|11794.9|11791.5|11790.6|672
1599581400000|2020-09-08 16:10:00|11795|11794.4|11796.9|11796.3|11797.6|11797|11794.5|11793.9|554
1599581700000|2020-09-08 16:15:00|11796.7|11796.1|11798.7|11798.1|11801.7|11801.1|11796.7|11796.1|540
1599582000000|2020-09-08 16:20:00|11798.8|11798.2|11804.7|11804.1|11805.4|11804.8|11798.8|11798.2|762
1599582300000|2020-09-08 16:25:00|11804.6|11804|11797.3|11796.7|11806.3|11805.7|11795.8|11795.2|646
1599582600000|2020-09-08 16:30:00|11797.2|11796.6|11801.9|11801|11802.2|11801.5|11796.8|11796.2|684
1599582900000|2020-09-08 16:35:00|11802|11801.1|11800.8|11800.2|11803.6|11803|11799.9|11799.3|504
1599583200000|2020-09-08 16:40:00|11801|11800.1|11795.3|11794.7|11802.3|11801.7|11795|11794.4|609
1599583500000|2020-09-08 16:45:00|11795.2|11794.6|11796.9|11796.3|11798|11797.4|11795.2|11794.5|417
1599583800000|2020-09-08 16:50:00|11796.8|11796.2|11794.9|11794.3|11796.9|11796.3|11794.2|11793.6|470
1599584100000|2020-09-08 16:55:00|11794.8|11794.2|11796.6|11795.7|11797.1|11796.5|11794.8|11794.2|468
1599584400000|2020-09-08 17:00:00|11796.5|11795.6|11792.4|11791.8|11797.5|11796.9|11789.4|11788.8|559
1599584700000|2020-09-08 17:05:00|11792.5|11791.6|11793.9|11793.3|11795.7|11795|11792.3|11791.4|453
1599585000000|2020-09-08 17:10:00|11793.8|11793.2|11796.1|11795.5|11796.8|11796.2|11793.7|11793|345
1599585300000|2020-09-08 17:15:00|11795.9|11795.3|11796.9|11796.3|11798.9|11798.3|11795|11794.4|445
1599585600000|2020-09-08 17:20:00|11796.8|11796.2|11792.8|11792.2|11798.1|11797.5|11792.2|11791.6|392
1599585900000|2020-09-08 17:25:00|11792.7|11792.1|11794.5|11793.9|11795.5|11794.9|11792.3|11791.7|306
1599586200000|2020-09-08 17:30:00|11794.4|11793.8|11795.3|11794.7|11797.1|11796.5|11794.3|11793.7|452
1599586500000|2020-09-08 17:35:00|11795.2|11794.6|11790.2|11789.6|11795.5|11794.9|11789.4|11788.8|371
1599586800000|2020-09-08 17:40:00|11790.1|11789.5|11792.4|11791.8|11793.1|11792.3|11789.4|11788.8|339
1599587100000|2020-09-08 17:45:00|11792.3|11791.7|11792.9|11792|11793.7|11792.8|11790.7|11789.9|469
1599587400000|2020-09-08 17:50:00|11793|11792.1|11789.2|11788.6|11794.2|11793.4|11788.6|11788|598
1599587700000|2020-09-08 17:55:00|11788.9|11788.3|11793.5|11792.9|11793.5|11792.9|11788.4|11787.8|425
1599588000000|2020-09-08 18:00:00|11793.2|11792.6|11790|11789.1|11793.2|11792.6|11789.2|11788.5|377
1599588300000|2020-09-08 18:05:00|11790.2|11789.4|11791.4|11790.8|11791.6|11791|11788.7|11788.1|297
1599588600000|2020-09-08 18:10:00|11791.3|11790.7|11787.4|11786.8|11791.3|11790.7|11786.2|11785.6|319
1599588900000|2020-09-08 18:15:00|11787.5|11786.9|11782.5|11781.9|11788.4|11787.8|11782.4|11781.8|479
1599589200000|2020-09-08 18:20:00|11782.4|11781.8|11783.6|11782.7|11784|11783.4|11781.4|11780.8|412
1599589500000|2020-09-08 18:25:00|11783.5|11782.6|11786.4|11785.8|11787.3|11786.6|11782.9|11782.3|380
1599589800000|2020-09-08 18:30:00|11786.6|11786|11784.9|11784.3|11786.6|11786|11783|11782.4|364
1599590100000|2020-09-08 18:35:00|11784.8|11784.2|11781.8|11781.2|11785.2|11784.6|11781.2|11780.6|414
1599590400000|2020-09-08 18:40:00|11782.4|11781.8|11779.8|11779.2|11783.3|11782.5|11779|11778.2|598
1599590700000|2020-09-08 18:45:00|11779.9|11779.3|11781.5|11780.9|11782.8|11782.2|11778.9|11778.3|576
1599591000000|2020-09-08 18:50:00|11781.4|11780.8|11779.2|11778.6|11781.9|11781.3|11778.4|11777.8|525
1599591300000|2020-09-08 18:55:00|11779|11778.4|11782.2|11781.6|11782.5|11781.9|11778|11777.2|580
1599591600000|2020-09-08 19:00:00|11781.7|11781.1|11774.8|11774.2|11781.8|11781.1|11774.7|11774.1|695
1599591900000|2020-09-08 19:05:00|11774.7|11774.1|11782|11781.4|11782.2|11781.6|11774.7|11774.1|680
1599592200000|2020-09-08 19:10:00|11782.1|11781.5|11780.8|11780.2|11783.9|11783.3|11780.4|11779.8|682
1599592500000|2020-09-08 19:15:00|11780.7|11779.9|11777.8|11777.2|11780.7|11779.9|11777.2|11776.6|577
1599592800000|2020-09-08 19:20:00|11777.7|11777.1|11778.3|11777.7|11779.4|11778.7|11777.2|11776.5|524
1599593100000|2020-09-08 19:25:00|11778.2|11777.6|11781.6|11780.7|11781.8|11781|11778|11777.4|580
1599593400000|2020-09-08 19:30:00|11781.5|11780.9|11784|11783.4|11785.6|11785|11780.9|11780.3|544
1599593700000|2020-09-08 19:35:00|11784.1|11783.5|11784|11783.4|11786.1|11785.3|11783.4|11782.7|498
1599594000000|2020-09-08 19:40:00|11784.1|11783.5|11784.4|11783.8|11784.7|11783.9|11782.8|11782.1|426
1599594300000|2020-09-08 19:45:00|11784.5|11783.9|11781.5|11780.6|11784.7|11783.9|11779.7|11778.9|500
1599594600000|2020-09-08 19:50:00|11781.4|11780.5|11779.2|11778.6|11781.5|11780.8|11778.2|11777.6|488
1599594900000|2020-09-08 19:55:00|11779.6|11778.7|11779.3|11778.7|11781.7|11781|11778.8|11777.9|379
1599595200000|2020-09-08 20:00:00|11778.9|11778.3|11779.2|11778.6|11783|11782.3|11778.3|11777.7|358
1599595500000|2020-09-08 20:05:00|11779.5|11778.9|11780.8|11780.2|11781.1|11780.3|11778.9|11778.1|231
1599595800000|2020-09-08 20:10:00|11780.7|11780.1|11780.1|11779.2|11782.3|11781.6|11779.7|11778.8|298
1599596100000|2020-09-08 20:15:00|11780.2|11779.5|11780.3|11779.4|11780.5|11779.6|11778.8|11777.9|125
1599596400000|2020-09-08 20:20:00|11780.4|11779.5|11780.6|11779.7|11781|11780.2|11779.3|11778.5|109
1599596700000|2020-09-08 20:25:00|11780.5|11779.6|11782.9|11782|11783|11782.1|11780.5|11779.6|129
1599597000000|2020-09-08 20:30:00|11782.8|11781.9|11779|11778.1|11782.8|11781.9|11778.3|11777.6|246
1599597300000|2020-09-08 20:35:00|11779.1|11778.2|11777|11776.1|11780|11779.1|11776.5|11775.6|161
1599597600000|2020-09-08 20:40:00|11776.8|11776.2|11778.1|11777.2|11778.1|11777.3|11775.6|11774.7|146
1599597900000|2020-09-08 20:45:00|11777.9|11777|11776.4|11775.5|11778.6|11777.7|11776.1|11775.2|229
1599598200000|2020-09-08 20:50:00|11776.5|11775.6|11774.8|11773.9|11777.2|11776.2|11774.6|11773.7|227
1599598500000|2020-09-08 20:55:00|11775|11774.1|11776|11773.6|11776.7|11774.6|11773.5|11772.5|347
1599598800000|2020-09-08 21:00:00|11777.1|11773|11778.5|11772.6|11780.6|11774.6|11774.9|11772.6|36
1599599100000|2020-09-08 21:05:00|11778.7|11772.7|11779|11773|11780|11774|11777.6|11771.9|152
1599599400000|2020-09-08 21:10:00|11778.8|11772.9|11779.8|11773.8|11781.6|11776|11778.5|11772.5|156
1599599700000|2020-09-08 21:15:00|11779.9|11773.9|11780.5|11776.1|11782.6|11778.2|11779.5|11773.5|246
1599600000000|2020-09-08 21:20:00|11780.7|11776.2|11780.3|11774.3|11781.4|11777.2|11778.8|11773.5|241
1599600300000|2020-09-08 21:25:00|11780|11774.5|11779.7|11773.7|11780.3|11774.5|11778.1|11772.6|254
1599600600000|2020-09-08 21:30:00|11779.5|11773.5|11779.2|11773.2|11780.2|11774.4|11778.2|11772.5|348
1599600900000|2020-09-08 21:35:00|11779.3|11773.3|11777.5|11772.2|11780.5|11775.1|11776.8|11771.5|313
1599601200000|2020-09-08 21:40:00|11777.4|11772.3|11775.5|11772.2|11778.6|11773.5|11774.6|11770.5|322
1599601500000|2020-09-08 21:45:00|11775.8|11772.5|11777.4|11772.6|11779.4|11773.4|11775.6|11771.1|452
1599601800000|2020-09-08 21:50:00|11777.5|11772.7|11774.5|11771.6|11777.7|11774.2|11774.1|11770.7|535
1599602100000|2020-09-08 21:55:00|11774.4|11771.5|11776.2|11770.5|11776.8|11771.7|11772.6|11769.2|746
1599602400000|2020-09-08 22:00:00|11776.4|11770.6|11771.5|11769.7|11776.6|11773.2|11771.3|11768.8|940
1599602700000|2020-09-08 22:05:00|11771.6|11769.8|11765.9|11765|11772|11770.2|11765.8|11764.7|712
1599603000000|2020-09-08 22:10:00|11766.1|11765.1|11762.9|11761.5|11766.1|11765.1|11757.6|11756.6|1055
1599603300000|2020-09-08 22:15:00|11762.8|11761.3|11766.3|11765.1|11766.7|11765.3|11761.3|11760.1|714
1599603600000|2020-09-08 22:20:00|11766.2|11765|11770.6|11769.2|11770.6|11769.4|11765.9|11764.7|661
1599603900000|2020-09-08 22:25:00|11770.5|11769.1|11765.7|11764|11770.5|11769.5|11764.5|11763.2|707
1599604200000|2020-09-08 22:30:00|11765.2|11764.3|11768.2|11767|11769.2|11767.4|11765.2|11764|472
1599604500000|2020-09-08 22:35:00|11768.3|11767.1|11763.6|11762.5|11768.3|11767.2|11763.4|11762.1|522
1599604800000|2020-09-08 22:40:00|11763.7|11762.4|11767.4|11766.2|11767.5|11766.6|11763|11761.7|436
1599605100000|2020-09-08 22:45:00|11767.3|11766.3|11764.9|11764|11767.9|11767|11764.7|11763.7|249
1599605400000|2020-09-08 22:50:00|11765.1|11764.2|11766.6|11765.4|11767.8|11766.9|11765|11764.1|282
1599605700000|2020-09-08 22:55:00|11766.4|11765.5|11767.2|11766.3|11767.8|11766.8|11766.2|11764.9|314
1599606000000|2020-09-08 23:00:00|11767.5|11766.4|11763|11762.1|11767.8|11766.9|11762.6|11761.7|345
1599606300000|2020-09-08 23:05:00|11763.1|11762.2|11763.1|11762.2|11765|11764.1|11762.3|11761.6|257
1599606600000|2020-09-08 23:10:00|11763|11762.1|11762.2|11761.3|11764.7|11763.9|11761.6|11760.7|264
1599606900000|2020-09-08 23:15:00|11762.3|11761.4|11761.6|11760.7|11763.3|11762.4|11760|11759.1|339
1599607200000|2020-09-08 23:20:00|11761.5|11760.6|11763.7|11762.8|11763.8|11762.9|11759.6|11758.7|314
1599607500000|2020-09-08 23:25:00|11763.6|11762.7|11763.4|11762.5|11765|11764.1|11762.5|11761.7|250
1599607800000|2020-09-08 23:30:00|11763.6|11762.7|11763.4|11762.8|11764.9|11764|11762.9|11762.1|252
1599608100000|2020-09-08 23:35:00|11763.7|11762.7|11765.6|11764.7|11765.9|11765|11762.3|11761.6|237
1599608400000|2020-09-08 23:40:00|11765.5|11764.6|11769.1|11768.2|11769.3|11768.6|11765.5|11764.6|268
1599608700000|2020-09-08 23:45:00|11769|11768.1|11768.8|11767.9|11769.2|11768.3|11767.7|11766.8|193
1599609000000|2020-09-08 23:50:00|11768.9|11768|11769.3|11768.4|11769.6|11768.7|11767.6|11766.7|155
1599609300000|2020-09-08 23:55:00|11769.2|11768.3|11767.3|11766.4|11769.3|11768.4|11766.6|11765.9|209
1599609600000|2020-09-09 00:00:00|11767.2|11766.3|11770.2|11769.3|11771.4|11770.7|11767.2|11766.3|396
1599609900000|2020-09-09 00:05:00|11770.1|11769.5|11767.5|11766.6|11770.2|11769.5|11766.2|11765.5|410
1599610200000|2020-09-09 00:10:00|11767.6|11766.7|11770.7|11769.8|11771.4|11770.6|11766.5|11765.7|374
1599610500000|2020-09-09 00:15:00|11770.5|11769.6|11771.7|11771.1|11773.4|11772.7|11769.2|11768.4|485
1599610800000|2020-09-09 00:20:00|11771.8|11770.9|11774.3|11773.4|11775.9|11775|11771.5|11770.7|391
1599611100000|2020-09-09 00:25:00|11774.2|11773.3|11773.5|11772.6|11774.2|11773.3|11771.6|11770.9|364
1599611400000|2020-09-09 00:30:00|11773.6|11772.7|11772.9|11772.3|11774.5|11773.8|11770.7|11770|432
1599611700000|2020-09-09 00:35:00|11772.8|11772.2|11774.7|11774.1|11775.7|11774.9|11772|11771.4|402
1599612000000|2020-09-09 00:40:00|11774.6|11774|11774.4|11773.8|11775.5|11774.9|11773.7|11772.9|446
1599612300000|2020-09-09 00:45:00|11774.6|11774|11774.5|11773.9|11775.4|11774.6|11773.2|11772.6|287
1599612600000|2020-09-09 00:50:00|11774.4|11773.8|11774|11773.1|11775.3|11774.6|11772.7|11772.1|364
1599612900000|2020-09-09 00:55:00|11773.8|11772.9|11776.2|11775.3|11776.9|11776.2|11773.7|11772.8|353
1599613200000|2020-09-09 01:00:00|11776.1|11775.2|11772.1|11771.2|11776.2|11775.4|11771|11770.3|471
1599613500000|2020-09-09 01:05:00|11772.2|11771.3|11768.1|11767.2|11774.6|11773.9|11767.6|11767|459
1599613800000|2020-09-09 01:10:00|11768.2|11767.3|11771.4|11770.5|11771.8|11770.9|11767.6|11766.8|487
1599614100000|2020-09-09 01:15:00|11770.9|11770.3|11771|11770.1|11772|11771.1|11768.7|11767.9|376
1599614400000|2020-09-09 01:20:00|11771.1|11770.2|11772.7|11771.8|11772.7|11772.1|11769.7|11768.8|350
1599614700000|2020-09-09 01:25:00|11772.6|11771.7|11773.2|11772.3|11773.8|11773.1|11772|11771.3|341
1599615000000|2020-09-09 01:30:00|11773.1|11772.5|11775.6|11775|11775.9|11775.3|11772.1|11771.5|376
1599615300000|2020-09-09 01:35:00|11775.5|11774.9|11778.7|11778.1|11780|11779.4|11774.6|11774|486
1599615600000|2020-09-09 01:40:00|11778.6|11778|11777.3|11776.4|11778.7|11778.1|11776.4|11775.8|319
1599615900000|2020-09-09 01:45:00|11777.4|11776.5|11776.6|11776|11778.5|11777.9|11776.4|11775.8|316
1599616200000|2020-09-09 01:50:00|11776.5|11775.9|11777.3|11776.4|11778.8|11778|11776.5|11775.9|308
1599616500000|2020-09-09 01:55:00|11777|11776.3|11776.8|11775.9|11777.7|11777.1|11774.4|11773.7|400
1599616800000|2020-09-09 02:00:00|11776.6|11776|11773.9|11773|11776.9|11776.3|11773.1|11772.4|367
1599617100000|2020-09-09 02:05:00|11773.8|11772.9|11774.5|11773.9|11776.6|11775.9|11773.7|11772.9|346
1599617400000|2020-09-09 02:10:00|11774.4|11773.8|11778.8|11778.2|11778.8|11778.2|11774.4|11773.8|333
1599617700000|2020-09-09 02:15:00|11778.9|11778.3|11774.7|11774.1|11778.9|11778.3|11774.5|11773.8|282
1599618000000|2020-09-09 02:20:00|11774.6|11774|11775.1|11774.5|11776.1|11775.3|11774.4|11773.7|210
1599618300000|2020-09-09 02:25:00|11775|11774.4|11775.7|11775.1|11776.8|11776.2|11774.6|11773.9|213
1599618600000|2020-09-09 02:30:00|11775.8|11775.2|11774.7|11774.1|11776.6|11776|11774.3|11773.7|282
1599618900000|2020-09-09 02:35:00|11774.6|11774|11775.3|11774.7|11776.3|11775.6|11773.9|11773.2|205
1599619200000|2020-09-09 02:40:00|11775.4|11774.8|11775.9|11775.3|11776.3|11775.6|11775.2|11774.6|158
1599619500000|2020-09-09 02:45:00|11776|11775.4|11775.1|11774.5|11776.1|11775.5|11774.8|11774.2|208
1599619800000|2020-09-09 02:50:00|11775.2|11774.6|11774.2|11773.6|11775.8|11775.1|11774.2|11773.4|209
1599620100000|2020-09-09 02:55:00|11774.3|11773.7|11775.3|11774.4|11775.3|11774.6|11773.6|11772.9|157
1599620400000|2020-09-09 03:00:00|11775.2|11774.6|11776.5|11775.6|11776.8|11776|11774.3|11773.6|258
1599620700000|2020-09-09 03:05:00|11776.4|11775.5|11779.1|11778.5|11779.2|11778.6|11776.2|11775.5|323
1599621000000|2020-09-09 03:10:00|11779.2|11778.6|11779.2|11778.6|11779.2|11778.6|11778.1|11777.5|258
1599621300000|2020-09-09 03:15:00|11779.3|11778.7|11779.2|11778.6|11780.7|11780.1|11778.7|11777.9|275
1599621600000|2020-09-09 03:20:00|11779.4|11778.5|11779|11778.4|11779.9|11779.2|11778.6|11777.9|228
1599621900000|2020-09-09 03:25:00|11779.1|11778.5|11778.5|11777.9|11779.1|11778.5|11777.9|11777.3|205
1599622200000|2020-09-09 03:30:00|11778.4|11777.8|11777.2|11776.6|11778.6|11777.8|11776.9|11776.3|223
1599622500000|2020-09-09 03:35:00|11777.4|11776.5|11779.4|11778.8|11780.4|11779.8|11777.2|11776.5|212
1599622800000|2020-09-09 03:40:00|11779.5|11778.9|11778.8|11777.9|11779.8|11779|11778.4|11777.8|291
1599623100000|2020-09-09 03:45:00|11778.7|11778.1|11779.8|11779.2|11779.8|11779.2|11777.8|11777|285
1599623400000|2020-09-09 03:50:00|11779.7|11779.1|11779.7|11778.8|11781.5|11780.9|11779.5|11778.8|353
1599623700000|2020-09-09 03:55:00|11779.6|11779|11780.6|11780|11781.2|11780.6|11779.5|11778.8|151
1599624000000|2020-09-09 04:00:00|11780.5|11779.9|11778.8|11778.2|11780.6|11780|11778.7|11778.1|153
1599624300000|2020-09-09 04:05:00|11778.7|11778.1|11779.6|11779|11779.9|11779.3|11778.6|11778|98
1599624600000|2020-09-09 04:10:00|11779.4|11778.8|11778.8|11778.2|11779.5|11778.8|11778.1|11777.4|171
1599624900000|2020-09-09 04:15:00|11778.7|11778.1|11781.5|11780.9|11782.6|11781.9|11778.5|11777.8|204
1599625200000|2020-09-09 04:20:00|11781.6|11781|11781.6|11781|11781.9|11781.3|11780.4|11779.8|242
1599625500000|2020-09-09 04:25:00|11781.5|11780.9|11782.4|11781.8|11783.3|11782.6|11781.4|11780.8|134
1599625800000|2020-09-09 04:30:00|11782.5|11781.9|11781.3|11780.7|11782.6|11782|11781|11780.4|185
1599626100000|2020-09-09 04:35:00|11781.2|11780.6|11781.4|11780.8|11783.1|11782.5|11780.1|11779.4|233
1599626400000|2020-09-09 04:40:00|11781.5|11780.9|11779.7|11778.8|11782|11781.4|11778.9|11778.2|239
1599626700000|2020-09-09 04:45:00|11779.8|11778.9|11777.6|11777|11780|11779.4|11777|11776.3|216
1599627000000|2020-09-09 04:50:00|11777.7|11777.1|11777.7|11777.1|11778.3|11777.5|11777.1|11776.5|213
1599627300000|2020-09-09 04:55:00|11777.6|11777|11779|11778.1|11779.5|11778.7|11777.6|11776.9|157
1599627600000|2020-09-09 05:00:00|11779.1|11778.2|11779.5|11778.6|11780.8|11780.1|11778.1|11777.5|262
1599627900000|2020-09-09 05:05:00|11779.4|11778.5|11780.5|11779.9|11781|11780.4|11779.4|11778.5|196
1599628200000|2020-09-09 05:10:00|11780.6|11780|11780.3|11779.4|11781.6|11781|11780.1|11779.4|217
1599628500000|2020-09-09 05:15:00|11780.5|11779.7|11779.4|11778.8|11780.6|11780|11779|11778.2|216
1599628800000|2020-09-09 05:20:00|11779.3|11778.7|11782.2|11781.6|11782.5|11781.9|11779.2|11778.5|223
1599629100000|2020-09-09 05:25:00|11782|11781.1|11780.3|11779.7|11782.8|11782.2|11780.2|11779.6|167
1599629400000|2020-09-09 05:30:00|11780.5|11779.9|11780.1|11779.5|11781.6|11781|11779.3|11778.5|345
1599629700000|2020-09-09 05:35:00|11780|11779.4|11782.4|11781.8|11782.8|11782.1|11780|11779.4|263
1599630000000|2020-09-09 05:40:00|11782.3|11781.7|11779.6|11779|11782.7|11781.9|11779.4|11778.8|192
1599630300000|2020-09-09 05:45:00|11779.5|11778.9|11779.7|11779.1|11781|11780.4|11779.4|11778.7|200
1599630600000|2020-09-09 05:50:00|11779.6|11779|11780.3|11779.4|11780.9|11780.3|11779.4|11778.8|236
1599630900000|2020-09-09 05:55:00|11780.1|11779.5|11780.7|11779.8|11781|11780.4|11779.3|11778.7|256
1599631200000|2020-09-09 06:00:00|11780.2|11779.6|11780.8|11779.9|11780.8|11780|11775.1|11774.3|455
1599631500000|2020-09-09 06:05:00|11780.9|11780|11775.1|11774.5|11781.2|11780.6|11775|11774.4|381
1599631800000|2020-09-09 06:10:00|11775|11774.4|11771.4|11770.8|11775.9|11775.1|11770.5|11769.8|727
1599632100000|2020-09-09 06:15:00|11771.6|11770.7|11766.5|11765.6|11772.8|11772.2|11765.3|11764.7|810
1599632400000|2020-09-09 06:20:00|11766.4|11765.8|11767|11766.1|11767.8|11767|11763.7|11763.1|650
1599632700000|2020-09-09 06:25:00|11767.1|11766.5|11768.3|11767.7|11769.8|11768.9|11765.6|11765|584
1599633000000|2020-09-09 06:30:00|11768.6|11768|11765.1|11764.5|11770.1|11769.5|11764.5|11763.9|535
1599633300000|2020-09-09 06:35:00|11765|11764.4|11763.1|11762.5|11769.7|11769.1|11763.1|11762.5|617
1599633600000|2020-09-09 06:40:00|11762.8|11762.2|11762.1|11761.5|11764.9|11764.1|11761.4|11760.7|664
1599633900000|2020-09-09 06:45:00|11762.5|11761.6|11766.8|11766.2|11767.2|11766.6|11762.5|11761.6|612
1599634200000|2020-09-09 06:50:00|11766.9|11766.3|11764.4|11763.8|11767.8|11767|11764|11763.2|495
1599634500000|2020-09-09 06:55:00|11764.2|11763.6|11766.9|11766|11767.4|11766.6|11761.2|11760.5|638
1599634800000|2020-09-09 07:00:00|11767.1|11766.2|11769.3|11768.7|11773.9|11773.1|11763.5|11762.9|965
1599635100000|2020-09-09 07:05:00|11769.4|11768.8|11766.9|11766.3|11770.8|11770|11766.2|11765.6|650
1599635400000|2020-09-09 07:10:00|11767|11766.4|11773.6|11773|11775.2|11774.6|11766.1|11765.4|813
1599635700000|2020-09-09 07:15:00|11773.7|11773.1|11775.1|11774.2|11777|11776.4|11771.8|11771.2|882
1599636000000|2020-09-09 07:20:00|11775.2|11774.3|11774.8|11774.2|11778.1|11777.5|11773.6|11773|751
1599636300000|2020-09-09 07:25:00|11774.9|11774.3|11773.6|11773|11776.9|11776.3|11772|11771.4|664
1599636600000|2020-09-09 07:30:00|11773.4|11772.8|11774.3|11773.4|11775.1|11774.5|11771|11770.3|680
1599636900000|2020-09-09 07:35:00|11774.2|11773.6|11774.3|11773.7|11779.5|11778.9|11773.9|11773.3|737
1599637200000|2020-09-09 07:40:00|11774.1|11773.5|11773.1|11772.5|11776.7|11776.1|11771|11770.4|596
1599637500000|2020-09-09 07:45:00|11773.4|11772.8|11774|11773.4|11775.6|11774.9|11770.7|11770.1|583
1599637800000|2020-09-09 07:50:00|11774.1|11773.5|11772.1|11771.5|11775.5|11774.9|11771|11770.4|686
1599638100000|2020-09-09 07:55:00|11772.2|11771.6|11775.2|11774.6|11775.4|11774.6|11770.9|11770.3|664
1599638400000|2020-09-09 08:00:00|11775|11774.4|11783.1|11782.2|11788.1|11787.2|11771.4|11770.8|1042
1599638700000|2020-09-09 08:05:00|11782.8|11782|11780.7|11780.1|11785|11784.4|11777.4|11776.7|844
1599639000000|2020-09-09 08:10:00|11780.8|11779.9|11777.3|11776.7|11781.9|11781|11776.1|11775.3|832
1599639300000|2020-09-09 08:15:00|11777.5|11776.9|11774.9|11774.3|11780.5|11779.6|11774.1|11773.4|699
1599639600000|2020-09-09 08:20:00|11775.2|11774.1|11770.5|11769.6|11775.7|11775|11769|11768.3|767
1599639900000|2020-09-09 08:25:00|11770.6|11769.7|11776.5|11775.6|11777.5|11776.8|11770.1|11769.4|772
1599640200000|2020-09-09 08:30:00|11776.6|11776|11772.2|11771.3|11777|11776.1|11768.9|11768.3|726
1599640500000|2020-09-09 08:35:00|11772|11771.4|11768.7|11768.1|11772.3|11771.6|11768.1|11767.4|703
1599640800000|2020-09-09 08:40:00|11768.4|11767.8|11768.4|11767.8|11774|11773.4|11766.4|11765.6|713
1599641100000|2020-09-09 08:45:00|11768.5|11767.9|11768.7|11768.1|11772.3|11771.4|11766.1|11765.2|745
1599641400000|2020-09-09 08:50:00|11768.5|11767.9|11768|11767.4|11769.7|11769.1|11766.9|11766.3|641
1599641700000|2020-09-09 08:55:00|11767.9|11767.3|11763.7|11763.1|11770.8|11770.2|11763.6|11763|591
1599642000000|2020-09-09 09:00:00|11763.6|11763|11761.6|11761|11765.6|11765|11758.5|11757.9|752
1599642300000|2020-09-09 09:05:00|11761.5|11760.9|11762.3|11761.7|11764.2|11763.5|11760.9|11760.3|558
1599642600000|2020-09-09 09:10:00|11762.2|11761.6|11766.1|11765.5|11767.7|11767.1|11760.9|11760.3|496
1599642900000|2020-09-09 09:15:00|11766.2|11765.6|11762.8|11762.2|11767.4|11766.6|11760.6|11760|628
1599643200000|2020-09-09 09:20:00|11763|11762.1|11765.4|11764.8|11766.1|11765.5|11762|11761.3|537
1599643500000|2020-09-09 09:25:00|11765.3|11764.7|11769.5|11768.9|11769.5|11768.9|11763|11762.1|484
1599643800000|2020-09-09 09:30:00|11769.6|11769|11769.8|11769.2|11770.8|11770.2|11767.2|11766.6|553
1599644100000|2020-09-09 09:35:00|11769.7|11769.1|11766.3|11765.7|11770.4|11769.8|11766.3|11765.7|545
1599644400000|2020-09-09 09:40:00|11766.2|11765.6|11771.1|11770.5|11772.2|11771.6|11764.1|11763.5|543
1599644700000|2020-09-09 09:45:00|11771.2|11770.6|11773.2|11772.6|11775.9|11775.2|11771.2|11770.4|664
1599645000000|2020-09-09 09:50:00|11773.1|11772.5|11773.3|11772.7|11775.2|11774.6|11772.2|11771.5|433
1599645300000|2020-09-09 09:55:00|11773.4|11772.8|11767.5|11766.9|11773.8|11773.1|11767.4|11766.8|457
1599645600000|2020-09-09 10:00:00|11767.3|11766.7|11764|11763.4|11767.4|11766.7|11761.3|11760.6|714
1599645900000|2020-09-09 10:05:00|11763.9|11763.3|11765.6|11765|11765.9|11765.3|11763.5|11762.9|470
1599646200000|2020-09-09 10:10:00|11765.7|11765.1|11763.9|11763.3|11766.3|11765.7|11761.8|11761.2|520
1599646500000|2020-09-09 10:15:00|11763.8|11763.2|11762.5|11761.9|11764.1|11763.4|11761.4|11760.8|310
1599646800000|2020-09-09 10:20:00|11762.4|11761.8|11762.4|11761.8|11762.7|11762|11761.5|11760.9|302
1599647100000|2020-09-09 10:25:00|11762.3|11761.7|11757.9|11757.3|11762.6|11761.9|11757.4|11756.8|302
1599647400000|2020-09-09 10:30:00|11758|11757.4|11760.3|11759.4|11762|11761.2|11756.1|11755.5|509
1599647700000|2020-09-09 10:35:00|11760|11759.2|11758.8|11758.2|11760|11759.4|11756.5|11755.9|451
1599648000000|2020-09-09 10:40:00|11758.7|11758.1|11756.1|11755.2|11758.7|11758.1|11754|11753.4|603
1599648300000|2020-09-09 10:45:00|11756|11755.1|11756.7|11755.8|11758.7|11757.8|11755.3|11754.5|438
1599648600000|2020-09-09 10:50:00|11756.5|11755.9|11756.2|11755.6|11758.4|11757.8|11755.1|11754.4|414
1599648900000|2020-09-09 10:55:00|11756.3|11755.7|11755.5|11754.9|11760|11759.4|11754.9|11754.2|336
1599649200000|2020-09-09 11:00:00|11755.4|11754.8|11757.4|11756.8|11758.6|11758|11753.1|11752.5|628
1599649500000|2020-09-09 11:05:00|11757.5|11756.9|11762.1|11761.5|11762.2|11761.6|11757.3|11756.7|561
1599649800000|2020-09-09 11:10:00|11761.8|11761.2|11758.1|11757.5|11761.8|11761.2|11757.3|11756.7|445
1599650100000|2020-09-09 11:15:00|11758|11757.4|11766.1|11765.5|11766.8|11766.2|11756.5|11755.7|507
1599650400000|2020-09-09 11:20:00|11766.2|11765.6|11766.3|11765.7|11769.9|11769.3|11765.3|11764.7|760
1599650700000|2020-09-09 11:25:00|11766.4|11765.5|11763.2|11762.6|11766.9|11766.3|11762.7|11762|640
1599651000000|2020-09-09 11:30:00|11763.1|11762.5|11760.2|11759.6|11763.2|11762.6|11755|11754.3|779
1599651300000|2020-09-09 11:35:00|11760.3|11759.7|11762.4|11761.5|11764.9|11764|11759.9|11759.2|638
1599651600000|2020-09-09 11:40:00|11762.3|11761.4|11763.3|11762.4|11767|11766.2|11760.8|11760.2|731
1599651900000|2020-09-09 11:45:00|11763.2|11762.3|11758.8|11757.9|11764.8|11764.2|11756.1|11755.4|619
1599652200000|2020-09-09 11:50:00|11758.7|11758.1|11762.7|11762.1|11764.5|11763.9|11758.6|11757.9|775
1599652500000|2020-09-09 11:55:00|11762.8|11762.2|11767.7|11767.1|11768.9|11768.1|11762.8|11762.2|632
1599652800000|2020-09-09 12:00:00|11767.8|11766.9|11776.7|11776.1|11779.9|11779|11766|11765.4|923
1599653100000|2020-09-09 12:05:00|11776.6|11776|11772.3|11771.7|11779|11778.2|11771.9|11771|834
1599653400000|2020-09-09 12:10:00|11772.5|11771.6|11772.9|11772|11775.2|11774.3|11768|11767.3|634
1599653700000|2020-09-09 12:15:00|11773|11772.1|11772.5|11771.9|11775.2|11774.4|11769.1|11768.2|762
1599654000000|2020-09-09 12:20:00|11772.4|11771.5|11768.7|11767.8|11772.9|11772.3|11765.5|11764.7|707
1599654300000|2020-09-09 12:25:00|11768.9|11768.3|11776|11775.4|11776.5|11775.9|11768.9|11768.1|622
1599654600000|2020-09-09 12:30:00|11775.9|11775.3|11778.1|11777.5|11778.7|11778.1|11775.4|11774.7|639
1599654900000|2020-09-09 12:35:00|11778|11777.4|11778.8|11778.2|11785.3|11784.6|11777.1|11776.5|833
1599655200000|2020-09-09 12:40:00|11778.6|11778|11783.7|11782.8|11783.8|11783.2|11777.6|11777|605
1599655500000|2020-09-09 12:45:00|11783.8|11782.9|11807.3|11805.8|11811|11809.6|11779.9|11779.1|904
1599655800000|2020-09-09 12:50:00|11807.1|11805.7|11803.2|11802.3|11820.5|11819.1|11800.8|11799.9|1943
1599656100000|2020-09-09 12:55:00|11803.4|11802.5|11799.1|11798.2|11809.8|11808.9|11796.1|11795.3|1346
1599656400000|2020-09-09 13:00:00|11798.8|11797.9|11801.3|11800.7|11802.2|11801.6|11792.4|11791.5|997
1599656700000|2020-09-09 13:05:00|11801.4|11800.8|11808.2|11807.3|11808.7|11808|11799.1|11798.5|829
1599657000000|2020-09-09 13:10:00|11808.3|11807.6|11811.9|11811.3|11817.3|11816.4|11807.5|11806.7|1129
1599657300000|2020-09-09 13:15:00|11812.1|11811.2|11818.1|11817.5|11823.7|11822.8|11810.9|11810.1|1327
1599657600000|2020-09-09 13:20:00|11818.2|11817.6|11818.6|11817.7|11819.7|11818.9|11812.4|11811.8|997
1599657900000|2020-09-09 13:25:00|11818.5|11817.9|11820.2|11819.6|11825.3|11824.5|11817|11816.3|989
1599658200000|2020-09-09 13:30:00|11820.1|11819.5|11815.7|11815.1|11822.8|11822|11811.3|11810.6|1158
1599658500000|2020-09-09 13:35:00|11815.9|11815|11812.5|11811.9|11817.9|11817.1|11812|11811.3|1011
1599658800000|2020-09-09 13:40:00|11812.4|11811.8|11814.5|11813.9|11817.6|11817|11811.4|11810.8|924
1599659100000|2020-09-09 13:45:00|11814.8|11814|11815.8|11815.2|11821.6|11820.9|11811.8|11811.2|1065
1599659400000|2020-09-09 13:50:00|11815.7|11815.1|11821|11820.4|11824.6|11824|11813.7|11813.1|1058
1599659700000|2020-09-09 13:55:00|11821.1|11820.5|11816.6|11815.7|11821.2|11820.5|11814.2|11813.6|894
1599660000000|2020-09-09 14:00:00|11816.7|11815.8|11812.6|11812|11824.7|11824.1|11811.4|11810.8|1129
1599660300000|2020-09-09 14:05:00|11812.5|11811.9|11812.1|11811.5|11818.2|11817.6|11809.7|11809.1|1056
1599660600000|2020-09-09 14:10:00|11812.2|11811.6|11818.8|11817.9|11822.1|11821.2|11812.2|11811.6|1083
1599660900000|2020-09-09 14:15:00|11818.7|11817.8|11818.6|11818|11821.3|11820.7|11813.2|11812.5|1106
1599661200000|2020-09-09 14:20:00|11818.5|11817.9|11820.3|11819.7|11823.8|11823.1|11818.5|11817.9|1008
1599661500000|2020-09-09 14:25:00|11820.6|11820|11826|11825.1|11828.4|11827.5|11818.4|11817.8|1060
1599661800000|2020-09-09 14:30:00|11825.8|11824.9|11826|11825.1|11829.4|11828.8|11821.9|11821.3|964
1599662100000|2020-09-09 14:35:00|11825.9|11825|11826|11825.4|11830.1|11829.5|11825|11824.1|784
1599662400000|2020-09-09 14:40:00|11826.1|11825.5|11829.6|11829|11830.2|11829.6|11824.2|11823.6|911
1599662700000|2020-09-09 14:45:00|11829.8|11829.2|11824.1|11823.2|11834.5|11833.6|11822.8|11822.2|1006
1599663000000|2020-09-09 14:50:00|11823.8|11823.1|11820.3|11819.7|11825.3|11824.4|11819.2|11818.6|906
1599663300000|2020-09-09 14:55:00|11820.2|11819.6|11807.9|11807.3|11821.4|11820.8|11806.4|11805.8|1127
1599663600000|2020-09-09 15:00:00|11808.1|11807.2|11812.4|11811.8|11813.1|11812.5|11805.3|11804.7|1035
1599663900000|2020-09-09 15:05:00|11812.5|11811.9|11814.2|11813.6|11816.2|11815.6|11809.8|11809.1|766
1599664200000|2020-09-09 15:10:00|11814.3|11813.7|11817.4|11816.8|11818|11817.3|11813.8|11813.1|731
1599664500000|2020-09-09 15:15:00|11817.3|11816.7|11815.2|11814.6|11820.5|11819.7|11814.7|11814.1|657
1599664800000|2020-09-09 15:20:00|11815.1|11814.5|11820.6|11819.7|11821.5|11820.6|11813.7|11813|603
1599665100000|2020-09-09 15:25:00|11820.5|11819.6|11818.6|11818|11822.3|11821.7|11816.8|11816.2|704
1599665400000|2020-09-09 15:30:00|11818.7|11818.1|11821|11820.4|11822|11821.2|11817|11816.2|746
1599665700000|2020-09-09 15:35:00|11821.2|11820.3|11820.1|11819.2|11822.1|11821.3|11816.5|11815.9|664
1599666000000|2020-09-09 15:40:00|11820|11819.1|11817.5|11816.9|11821.1|11820.4|11815.6|11815|515
1599666300000|2020-09-09 15:45:00|11817.3|11816.7|11816.8|11816.2|11818.7|11818.1|11816.4|11815.7|441
1599666600000|2020-09-09 15:50:00|11816.9|11816|11815.6|11814.7|11818.4|11817.6|11814.2|11813.6|468
1599666900000|2020-09-09 15:55:00|11815.5|11814.6|11809.8|11809.2|11815.5|11814.7|11807.9|11807.3|428
1599667200000|2020-09-09 16:00:00|11809.6|11809|11808.2|11807.6|11811.2|11810.6|11806.6|11805.9|475
1599667500000|2020-09-09 16:05:00|11808.1|11807.5|11811.9|11811.3|11812.5|11811.9|11808.1|11807.5|433
1599667800000|2020-09-09 16:10:00|11812|11811.4|11809.7|11809.1|11812|11811.4|11808.9|11808.3|472
1599668100000|2020-09-09 16:15:00|11809.8|11809.2|11808.4|11807.8|11811.6|11810.9|11807.4|11806.8|411
1599668400000|2020-09-09 16:20:00|11808.3|11807.7|11804.8|11804.2|11809.5|11808.8|11804.6|11804|458
1599668700000|2020-09-09 16:25:00|11805|11804.4|11805.4|11804.8|11806|11805.4|11803.1|11802.5|474
1599669000000|2020-09-09 16:30:00|11805.2|11804.6|11804.7|11804.1|11805.5|11804.9|11803.1|11802.5|295
1599669300000|2020-09-09 16:35:00|11804.6|11804|11804.5|11803.9|11805.7|11805.1|11803.8|11803.2|307
1599669600000|2020-09-09 16:40:00|11804.4|11803.8|11806|11805.4|11806.2|11805.6|11804.4|11803.8|309
1599669900000|2020-09-09 16:45:00|11805.9|11805.3|11805|11804.4|11806.1|11805.5|11803.9|11803.3|244
1599670200000|2020-09-09 16:50:00|11805.2|11804.6|11805.3|11804.7|11807.8|11807.2|11805.2|11804.6|356
1599670500000|2020-09-09 16:55:00|11805.4|11804.8|11803.8|11803.2|11805.9|11805.3|11802.3|11801.7|363
1599670800000|2020-09-09 17:00:00|11803.7|11803.1|11804.4|11803.8|11804.8|11804.2|11802.5|11801.9|313
1599671100000|2020-09-09 17:05:00|11804.3|11803.7|11808.4|11807.8|11808.6|11807.9|11804.3|11803.7|371
1599671400000|2020-09-09 17:10:00|11808.5|11807.9|11807.8|11807.2|11810.2|11809.6|11807.6|11807|473
1599671700000|2020-09-09 17:15:00|11807.9|11807.3|11805.1|11804.2|11808.3|11807.7|11802.5|11801.9|581
1599672000000|2020-09-09 17:20:00|11805.3|11804.4|11807.1|11806.2|11808.7|11807.8|11803.7|11802.8|600
1599672300000|2020-09-09 17:25:00|11807|11806.1|11805.7|11804.8|11807.2|11806.3|11804.2|11803.3|430
1599672600000|2020-09-09 17:30:00|11805.3|11804.7|11801.9|11801|11806.1|11805.2|11799.4|11798.5|568
1599672900000|2020-09-09 17:35:00|11801.8|11800.9|11802|11801.1|11804.6|11803.7|11801.7|11800.8|524
1599673200000|2020-09-09 17:40:00|11801.9|11801|11802.1|11801.2|11803.6|11802.7|11800.9|11800|461
1599673500000|2020-09-09 17:45:00|11802.2|11801.3|11804.6|11803.7|11805.6|11805|11800.6|11799.7|573
1599673800000|2020-09-09 17:50:00|11804.7|11803.8|11804.6|11803.7|11805.9|11805.1|11803.4|11802.5|497
1599674100000|2020-09-09 17:55:00|11804.7|11803.8|11804|11803.4|11805.6|11805|11803.4|11802.5|375
1599674400000|2020-09-09 18:00:00|11804.1|11803.5|11802.6|11802|11805.2|11804.6|11802.4|11801.6|421
1599674700000|2020-09-09 18:05:00|11802.5|11801.9|11802.4|11801.8|11803.6|11802.9|11802.1|11801.4|355
1599675000000|2020-09-09 18:10:00|11802.1|11801.5|11800.6|11800|11802.4|11801.7|11800|11799.4|299
1599675300000|2020-09-09 18:15:00|11800.7|11800.1|11802.6|11802|11802.6|11802|11799.4|11798.8|297
1599675600000|2020-09-09 18:20:00|11802.5|11801.9|11802.6|11802|11803.8|11803|11800.5|11799.9|338
1599675900000|2020-09-09 18:25:00|11802.7|11802.1|11803|11802.4|11803.7|11803|11801.4|11800.8|349
1599676200000|2020-09-09 18:30:00|11803.1|11802.5|11805.4|11804.8|11806.2|11805.5|11803.1|11802.3|333
1599676500000|2020-09-09 18:35:00|11805.2|11804.6|11804|11803.4|11806.1|11805.5|11803.8|11803.1|232
1599676800000|2020-09-09 18:40:00|11804.1|11803.5|11805.3|11804.7|11806.2|11805.4|11803.8|11803|294
1599677100000|2020-09-09 18:45:00|11805.4|11804.8|11806.5|11805.9|11806.9|11806.3|11804.1|11803.5|258
1599677400000|2020-09-09 18:50:00|11806.4|11805.8|11808.1|11807.5|11808.4|11807.8|11805.9|11805.2|282
1599677700000|2020-09-09 18:55:00|11807.8|11807.2|11808.5|11807.9|11809.3|11808.7|11807.3|11806.7|300
1599678000000|2020-09-09 19:00:00|11808.4|11807.8|11807.9|11807.3|11809.6|11809|11806.6|11806|422
1599678300000|2020-09-09 19:05:00|11807.8|11807.2|11806.3|11805.7|11808.3|11807.7|11805.4|11804.5|329
1599678600000|2020-09-09 19:10:00|11806.4|11805.8|11805.2|11804.6|11807.2|11806.6|11805.2|11804.6|228
1599678900000|2020-09-09 19:15:00|11804.9|11804.3|11805.1|11804.5|11806.6|11806|11804.8|11804.2|218
1599679200000|2020-09-09 19:20:00|11805.2|11804.6|11806.1|11805.5|11806.2|11805.6|11804.6|11804|194
1599679500000|2020-09-09 19:25:00|11806|11805.4|11806.7|11806.1|11806.7|11806.1|11805.2|11804.6|250
1599679800000|2020-09-09 19:30:00|11806.6|11806|11807.6|11807|11808.8|11808.2|11806.6|11806|256
1599680100000|2020-09-09 19:35:00|11807.2|11806.6|11809|11808.4|11811.5|11810.7|11807.2|11806.6|362
1599680400000|2020-09-09 19:40:00|11808.9|11808.3|11809.8|11809.2|11810.9|11810.3|11808.9|11808.3|330
1599680700000|2020-09-09 19:45:00|11809.7|11809.1|11808.8|11808.2|11809.7|11809.1|11807.7|11807.1|365
1599681000000|2020-09-09 19:50:00|11808.7|11808.1|11810.3|11809.7|11811.2|11810.6|11808.5|11807.8|326
1599681300000|2020-09-09 19:55:00|11810.4|11809.8|11804.1|11803.5|11810.6|11810|11804.1|11803.5|394
1599681600000|2020-09-09 20:00:00|11804.3|11803.7|11805.3|11804.7|11806.8|11806.1|11804.1|11803.3|396
1599681900000|2020-09-09 20:05:00|11805.4|11804.8|11804.5|11803.9|11805.9|11805.3|11804.2|11803.6|181
1599682200000|2020-09-09 20:10:00|11804.6|11804|11807.3|11806.7|11807.6|11806.9|11804.5|11803.9|222
1599682500000|2020-09-09 20:15:00|11807.4|11806.5|11804.4|11803.8|11807.5|11806.8|11804.1|11803.3|226
1599682800000|2020-09-09 20:20:00|11804.5|11803.9|11807.1|11806.2|11807.5|11806.7|11804.3|11803.7|281
1599683100000|2020-09-09 20:25:00|11807.2|11806.3|11807.1|11806.5|11807.7|11807|11805.1|11804.5|396
1599683400000|2020-09-09 20:30:00|11807.2|11806.6|11808.4|11807.8|11808.5|11807.8|11806.4|11805.6|250
1599683700000|2020-09-09 20:35:00|11808.3|11807.4|11806.5|11805.9|11808.7|11808|11805.5|11804.8|349
1599684000000|2020-09-09 20:40:00|11806.4|11805.8|11806.6|11805.7|11807.2|11806.4|11806.3|11805.5|154
1599684300000|2020-09-09 20:45:00|11806.4|11805.8|11805.9|11805|11806.9|11806.2|11805.5|11804.6|197
1599684600000|2020-09-09 20:50:00|11805.8|11804.9|11804.9|11804|11806.2|11805.3|11804.9|11803.8|211
1599684900000|2020-09-09 20:55:00|11805|11804.1|11803.7|11802.4|11805.4|11804.3|11803.5|11801.5|364
1599685200000|2020-09-09 21:00:00|11803.6|11802.1|11805.6|11799.6|11806.3|11802.1|11803.6|11798.6|45
1599685500000|2020-09-09 21:05:00|11804.1|11799|11804.8|11799.2|11808.1|11803.9|11803.1|11797.1|261
1599685800000|2020-09-09 21:10:00|11804.7|11799.3|11804.9|11800.7|11805.2|11801|11804.3|11798.8|247
1599686100000|2020-09-09 21:15:00|11805|11800.6|11804.5|11800.6|11805.2|11801.1|11804.3|11800.3|147
1599686400000|2020-09-09 21:20:00|11804.4|11800.7|11805.1|11801.6|11805.5|11802.8|11803.1|11799.8|330
1599686700000|2020-09-09 21:25:00|11805.2|11801.5|11804.9|11801.4|11805.4|11802.3|11804.1|11800.3|288
1599687000000|2020-09-09 21:30:00|11805|11801.5|11805.4|11801.5|11805.4|11801.7|11804.7|11800.4|281
1599687300000|2020-09-09 21:35:00|11805.5|11801.3|11804.9|11801.3|11805.5|11801.7|11804.7|11801|190
1599687600000|2020-09-09 21:40:00|11805|11801.4|11805|11801.1|11805.8|11801.8|11804.7|11800.9|114
1599687900000|2020-09-09 21:45:00|11804.7|11800.9|11804.7|11800.6|11805.5|11801.8|11804.3|11800.1|349
1599688200000|2020-09-09 21:50:00|11804.8|11800.5|11805.1|11802|11805.4|11802.3|11804.6|11800.5|189
1599688500000|2020-09-09 21:55:00|11805.2|11802.1|11804.8|11802.6|11805.6|11802.8|11802.5|11800.7|279
1599688800000|2020-09-09 22:00:00|11804.7|11802.7|11806.4|11804.5|11806.7|11804.8|11804.7|11802.3|541
1599689100000|2020-09-09 22:05:00|11806.1|11804.3|11806|11804.8|11806.8|11805.6|11805.6|11804.2|442
1599689400000|2020-09-09 22:10:00|11806.1|11804.9|11805.7|11804.5|11806.3|11805.2|11805.5|11804.4|201
1599689700000|2020-09-09 22:15:00|11805.6|11804.7|11806.9|11806|11807|11806.3|11805.4|11804.4|167
1599690000000|2020-09-09 22:20:00|11807|11806.1|11806|11805.1|11808|11807.1|11805.7|11804.9|153
1599690300000|2020-09-09 22:25:00|11805.8|11804.9|11806|11805.1|11806.4|11805.2|11803.6|11802.6|344
1599690600000|2020-09-09 22:30:00|11805.9|11805|11805|11804.1|11807.2|11806.3|11803.7|11802.7|323
1599690900000|2020-09-09 22:35:00|11804.9|11804|11806.3|11805.2|11806.5|11805.6|11803.8|11802.9|387
1599691200000|2020-09-09 22:40:00|11806.1|11805.3|11807.8|11806.6|11807.8|11806.8|11804.5|11803.6|524
1599691500000|2020-09-09 22:45:00|11807.7|11806.8|11807.8|11806.9|11808.1|11807.1|11806.9|11805.9|494
1599691800000|2020-09-09 22:50:00|11808|11807.1|11806.3|11805.4|11808.8|11807.8|11806.3|11805.4|189
1599692100000|2020-09-09 22:55:00|11806.5|11805.3|11809.7|11808.8|11810|11809.1|11806.3|11805.3|347
1599692400000|2020-09-09 23:00:00|11809.6|11808.3|11809.2|11808.1|11810.8|11809.9|11809|11808|424
1599692700000|2020-09-09 23:05:00|11809|11808.2|11808.3|11807.4|11810.8|11809.7|11807.5|11806.6|340
1599693000000|2020-09-09 23:10:00|11808.2|11807.3|11807.6|11806.7|11809|11808.1|11807.2|11806.1|199
1599693300000|2020-09-09 23:15:00|11807.5|11806.6|11807.3|11806.4|11807.8|11806.9|11807|11806.1|103
1599693600000|2020-09-09 23:20:00|11807.4|11806.5|11806.1|11805.2|11807.8|11806.9|11806|11805.1|100
1599693900000|2020-09-09 23:25:00|11806.2|11805.3|11806.8|11805.9|11807.4|11806.5|11806.1|11805.2|126
1599694200000|2020-09-09 23:30:00|11806.5|11805.6|11806.7|11805.8|11806.9|11806|11806|11805.1|102
1599694500000|2020-09-09 23:35:00|11806.8|11805.9|11806.8|11805.9|11807|11806.1|11805.7|11804.8|101
1599694800000|2020-09-09 23:40:00|11806.9|11806|11805.7|11804.8|11807|11806.1|11805.7|11804.8|87
1599695100000|2020-09-09 23:45:00|11805.8|11804.9|11805.6|11804.7|11806.2|11805.3|11805.4|11804.5|100
1599695400000|2020-09-09 23:50:00|11805.7|11804.8|11805.7|11804.8|11805.9|11805.1|11805.4|11804.5|80
1599695700000|2020-09-09 23:55:00|11805.8|11804.9|11804.2|11803.3|11805.8|11805|11803.6|11802.8|160
1599696000000|2020-09-10 00:00:00|11803.9|11803|11805.5|11804.6|11807|11806.1|11801.1|11800.2|453
1599696300000|2020-09-10 00:05:00|11805.6|11804.7|11811.1|11810.2|11811.3|11810.4|11805.5|11804.6|270
1599696600000|2020-09-10 00:10:00|11811.2|11810.3|11810.7|11809.8|11812|11811.1|11809.9|11809|312
1599696900000|2020-09-10 00:15:00|11811|11810.1|11814.9|11814|11815.2|11814.3|11811|11810.1|239
1599697200000|2020-09-10 00:20:00|11814.8|11813.9|11813.2|11812.3|11814.9|11814|11813|11812.1|259
1599697500000|2020-09-10 00:25:00|11813.1|11812.2|11811.6|11810.7|11813.2|11812.3|11810|11809.3|306
1599697800000|2020-09-10 00:30:00|11811.5|11810.6|11807.4|11806.8|11811.5|11810.6|11807.4|11806.6|362
1599698100000|2020-09-10 00:35:00|11807.5|11806.9|11808.5|11807.6|11809.2|11808.5|11806.3|11805.6|305
1599698400000|2020-09-10 00:40:00|11808.7|11807.8|11811.5|11810.9|11813.2|11812.6|11808.7|11807.8|367
1599698700000|2020-09-10 00:45:00|11811.4|11810.8|11808.6|11807.7|11811.8|11810.9|11808.4|11807.6|336
1599699000000|2020-09-10 00:50:00|11808.7|11807.8|11807.6|11806.7|11809.7|11809.1|11806.5|11805.7|491
1599699300000|2020-09-10 00:55:00|11807.9|11807|11810.7|11809.8|11811.6|11810.7|11807.9|11807|503
1599699600000|2020-09-10 01:00:00|11810.8|11809.9|11811.1|11810.2|11814.6|11813.8|11810.7|11809.8|397
1599699900000|2020-09-10 01:05:00|11811|11810.1|11810.8|11809.9|11813.3|11812.4|11810.6|11809.7|423
1599700200000|2020-09-10 01:10:00|11810.7|11809.8|11810.5|11809.6|11811.7|11811|11809.6|11808.8|262
1599700500000|2020-09-10 01:15:00|11810.6|11809.7|11808.4|11807.5|11811.5|11810.6|11807.7|11806.8|264
1599700800000|2020-09-10 01:20:00|11808.3|11807.4|11811.4|11810.8|11811.7|11811|11807.7|11806.8|338
1599701100000|2020-09-10 01:25:00|11811.6|11810.7|11812.8|11811.9|11813.5|11812.7|11811.2|11810.4|310
1599701400000|2020-09-10 01:30:00|11812.6|11812|11813.9|11813.3|11814.1|11813.4|11810.6|11809.8|419
1599701700000|2020-09-10 01:35:00|11813.7|11813.1|11814.7|11814.1|11815.3|11814.4|11813.5|11812.7|317
1599702000000|2020-09-10 01:40:00|11814.8|11814.2|11813.7|11813.1|11815.7|11814.9|11812.9|11812.2|455
1599702300000|2020-09-10 01:45:00|11813.8|11812.9|11815.6|11814.7|11816|11815.1|11811.4|11810.7|428
1599702600000|2020-09-10 01:50:00|11815.5|11814.6|11817.9|11817|11817.9|11817.1|11814.8|11814|374
1599702900000|2020-09-10 01:55:00|11817.8|11816.9|11821|11820.4|11821.2|11820.6|11816.8|11815.9|414
1599703200000|2020-09-10 02:00:00|11821.1|11820.5|11818.2|11817.3|11821.2|11820.6|11817.5|11816.8|385
1599703500000|2020-09-10 02:05:00|11818.3|11817.4|11817|11816.4|11818.7|11817.9|11817|11816.2|298
1599703800000|2020-09-10 02:10:00|11817.1|11816.5|11817.1|11816.5|11817.7|11817|11815.3|11814.7|316
1599704100000|2020-09-10 02:15:00|11817|11816.4|11816.7|11816.1|11817.5|11816.8|11816.1|11815.5|274
1599704400000|2020-09-10 02:20:00|11816.6|11816|11818.8|11817.9|11818.9|11818.2|11816.4|11815.7|267
1599704700000|2020-09-10 02:25:00|11818.9|11818|11819.8|11818.9|11820.2|11819.5|11818.4|11817.6|205
1599705000000|2020-09-10 02:30:00|11819.7|11818.8|11821.1|11820.2|11821.5|11820.9|11819.1|11818.3|229
1599705300000|2020-09-10 02:35:00|11821.2|11820.3|11821.2|11820.3|11821.9|11821.3|11819.9|11819.2|352
1599705600000|2020-09-10 02:40:00|11821.1|11820.2|11820.7|11819.8|11821.5|11820.9|11820.1|11819.2|199
1599705900000|2020-09-10 02:45:00|11821|11820.1|11823.1|11822.2|11824.3|11823.6|11821|11820.1|387
1599706200000|2020-09-10 02:50:00|11823|11822.1|11824.1|11823.2|11824.2|11823.5|11822|11821.3|234
1599706500000|2020-09-10 02:55:00|11824.2|11823.3|11822.8|11821.9|11824.5|11823.9|11822.5|11821.6|274
1599706800000|2020-09-10 03:00:00|11823|11822.2|11823.6|11822.7|11823.7|11823|11822|11821.2|464
1599707100000|2020-09-10 03:05:00|11823.7|11822.8|11823|11822.4|11823.7|11822.8|11822.5|11821.6|267
1599707400000|2020-09-10 03:10:00|11823.1|11822.2|11824|11823.4|11824.2|11823.4|11822.9|11822.1|164
1599707700000|2020-09-10 03:15:00|11823.9|11823.3|11822.2|11821.3|11824.1|11823.4|11821.9|11821.2|166
1599708000000|2020-09-10 03:20:00|11822.4|11821.8|11824.8|11824.2|11824.9|11824.3|11822.3|11821.4|152
1599708300000|2020-09-10 03:25:00|11824.7|11823.9|11823.7|11822.8|11824.8|11824|11823.5|11822.7|174
1599708600000|2020-09-10 03:30:00|11823.8|11822.9|11822.5|11821.9|11823.8|11823|11821.8|11821.1|188
1599708900000|2020-09-10 03:35:00|11822.4|11821.8|11823.4|11822.8|11823.7|11822.9|11822.3|11821.7|107
1599709200000|2020-09-10 03:40:00|11823.6|11822.7|11823|11822.4|11823.6|11822.9|11822.3|11821.6|135
1599709500000|2020-09-10 03:45:00|11823.2|11822.3|11821.9|11821|11823.2|11822.4|11821|11820.2|250
1599709800000|2020-09-10 03:50:00|11822|11821.3|11821.8|11820.9|11822.3|11821.7|11821.5|11820.8|168
1599710100000|2020-09-10 03:55:00|11821.9|11821|11822.4|11821.8|11822.6|11821.9|11821.4|11820.8|178
1599710400000|2020-09-10 04:00:00|11822.6|11821.7|11822.5|11821.6|11822.6|11821.8|11821.1|11820.3|292
1599710700000|2020-09-10 04:05:00|11822.4|11821.5|11821.6|11821|11823.1|11822.2|11821.4|11820.8|184
1599711000000|2020-09-10 04:10:00|11821.5|11820.9|11820.9|11820.3|11822.1|11821.3|11820.8|11820.2|166
1599711300000|2020-09-10 04:15:00|11821|11820.4|11821|11820.4|11821.3|11820.7|11820.6|11820|139
1599711600000|2020-09-10 04:20:00|11820.9|11820.3|11822.3|11821.7|11822.9|11822.3|11820.8|11820.2|112
1599711900000|2020-09-10 04:25:00|11822.4|11821.8|11822.2|11821.6|11822.6|11821.9|11821.9|11821.2|105
1599712200000|2020-09-10 04:30:00|11822.3|11821.4|11821.5|11820.9|11822.5|11821.9|11821.2|11820.6|101
1599712500000|2020-09-10 04:35:00|11821.6|11821|11820.4|11819.8|11822|11821.4|11819.7|11819.1|191
1599712800000|2020-09-10 04:40:00|11820.5|11819.9|11820.3|11819.7|11820.9|11820.3|11820.1|11819.5|135
1599713100000|2020-09-10 04:45:00|11820.2|11819.6|11820.4|11819.8|11820.8|11820.2|11819.5|11818.9|142
1599713400000|2020-09-10 04:50:00|11820.3|11819.7|11821.1|11820.2|11821.1|11820.3|11820.3|11819.6|74
1599713700000|2020-09-10 04:55:00|11820.9|11820.3|11819.6|11819|11821.1|11820.5|11819.4|11818.8|188
1599714000000|2020-09-10 05:00:00|11819.4|11818.8|11821|11820.4|11821.4|11820.8|11819.2|11818.6|203
1599714300000|2020-09-10 05:05:00|11820.9|11820.3|11819.5|11818.9|11821.6|11820.7|11819.5|11818.7|130
1599714600000|2020-09-10 05:10:00|11819.4|11818.8|11821.2|11820.6|11821.6|11820.9|11819.4|11818.7|143
1599714900000|2020-09-10 05:15:00|11821.4|11820.5|11822.3|11821.7|11822.5|11821.9|11821.1|11820.4|123
1599715200000|2020-09-10 05:20:00|11822.4|11821.8|11826|11825.4|11827.7|11827.1|11821.9|11821.2|370
1599715500000|2020-09-10 05:25:00|11826.1|11825.5|11827.3|11826.4|11827.3|11826.5|11825.5|11824.7|193
1599715800000|2020-09-10 05:30:00|11826.9|11826.3|11823.1|11822.5|11828.5|11827.9|11822.9|11822.3|366
1599716100000|2020-09-10 05:35:00|11823|11822.4|11825.4|11824.8|11825.7|11825|11822.9|11822.3|237
1599716400000|2020-09-10 05:40:00|11825.5|11824.9|11828.1|11827.5|11828.2|11827.5|11824.9|11824.3|331
1599716700000|2020-09-10 05:45:00|11828|11827.4|11827.5|11826.9|11828.1|11827.5|11826.5|11825.9|273
1599717000000|2020-09-10 05:50:00|11827.4|11826.8|11827.9|11827|11829.3|11828.7|11827|11826.4|274
1599717300000|2020-09-10 05:55:00|11828|11827.1|11827.7|11826.8|11828.1|11827.5|11826.4|11825.8|233
1599717600000|2020-09-10 06:00:00|11827.6|11826.7|11827.6|11827|11829.6|11829|11825.4|11824.8|582
1599717900000|2020-09-10 06:05:00|11827.5|11826.9|11834.2|11833.3|11837.5|11836.7|11827.1|11826.5|596
1599718200000|2020-09-10 06:10:00|11834.1|11833.5|11831.3|11830.7|11835.3|11834.5|11829.7|11829.1|553
1599718500000|2020-09-10 06:15:00|11831.4|11830.5|11833.1|11832.2|11833.5|11832.7|11828.7|11828|537
1599718800000|2020-09-10 06:20:00|11833.2|11832.3|11826.4|11825.8|11835.1|11834.4|11825.6|11825|697
1599719100000|2020-09-10 06:25:00|11826.5|11825.6|11831.6|11831|11831.8|11831.1|11826.5|11825.6|553
1599719400000|2020-09-10 06:30:00|11831.3|11830.7|11832.9|11832.3|11834.3|11833.7|11829.4|11828.8|516
1599719700000|2020-09-10 06:35:00|11833.1|11832.2|11830.2|11829.6|11833.7|11832.9|11828.6|11828|460
1599720000000|2020-09-10 06:40:00|11830.3|11829.7|11832|11831.1|11832.5|11831.9|11829.3|11828.7|372
1599720300000|2020-09-10 06:45:00|11831.9|11831|11831.4|11830.8|11832.5|11831.8|11829.3|11828.7|371
1599720600000|2020-09-10 06:50:00|11831.5|11830.6|11829.4|11828.8|11831.5|11830.9|11829.2|11828.6|421
1599720900000|2020-09-10 06:55:00|11829.5|11828.9|11826.8|11825.9|11830.6|11829.9|11826.6|11825.8|553
1599721200000|2020-09-10 07:00:00|11826.7|11825.8|11824.2|11823.6|11827.3|11826.7|11820.9|11820.2|760
1599721500000|2020-09-10 07:05:00|11824.7|11823.8|11822.5|11821.9|11824.9|11824.3|11821|11820.2|664
1599721800000|2020-09-10 07:10:00|11822.6|11822|11826|11825.1|11827.8|11826.9|11820.1|11819.3|716
1599722100000|2020-09-10 07:15:00|11825.9|11825|11825.4|11824.8|11829.6|11829|11823.6|11822.8|601
1599722400000|2020-09-10 07:20:00|11825.5|11824.9|11829.1|11828.5|11829.3|11828.6|11825.5|11824.9|561
1599722700000|2020-09-10 07:25:00|11829|11828.4|11827.7|11827.1|11829.5|11828.7|11826.2|11825.6|573
1599723000000|2020-09-10 07:30:00|11827.5|11826.9|11824.5|11823.9|11829.3|11828.7|11824.2|11823.6|690
1599723300000|2020-09-10 07:35:00|11824.4|11823.8|11822.1|11821.5|11827.3|11826.5|11822|11821.4|609
1599723600000|2020-09-10 07:40:00|11822.3|11821.7|11823.1|11822.2|11823.3|11822.6|11819.7|11819.1|607
1599723900000|2020-09-10 07:45:00|11823|11822.4|11824.1|11823.5|11828.2|11827.5|11822.9|11822.1|553
1599724200000|2020-09-10 07:50:00|11824|11823.4|11820.9|11820|11824.6|11824|11818.6|11818|669
1599724500000|2020-09-10 07:55:00|11820.6|11819.9|11819.3|11818.4|11821|11820.3|11816.4|11815.8|666
1599724800000|2020-09-10 08:00:00|11819.4|11818.5|11821.2|11820.6|11823.9|11823.3|11817.5|11816.9|729
1599725100000|2020-09-10 08:05:00|11821.3|11820.4|11824.3|11823.7|11824.5|11823.8|11821.3|11820.4|572
1599725400000|2020-09-10 08:10:00|11824.4|11823.8|11822.2|11821.6|11826.6|11825.8|11822|11821.4|453
1599725700000|2020-09-10 08:15:00|11822.1|11821.5|11827.2|11826.6|11828.2|11827.6|11822.1|11821.5|491
1599726000000|2020-09-10 08:20:00|11827.3|11826.7|11826.3|11825.4|11828.8|11828.2|11825.6|11824.9|382
1599726300000|2020-09-10 08:25:00|11826.4|11825.5|11832.2|11831.6|11832.5|11831.9|11825.4|11824.7|470
1599726600000|2020-09-10 08:30:00|11832.1|11831.5|11833.2|11832.6|11836.4|11835.8|11830.7|11830.1|629
1599726900000|2020-09-10 08:35:00|11833.3|11832.7|11835.1|11834.5|11835.3|11834.7|11833.1|11832.5|411
1599727200000|2020-09-10 08:40:00|11834.9|11834.3|11838.3|11837.4|11839.9|11839.2|11833.6|11832.9|404
1599727500000|2020-09-10 08:45:00|11838|11837.3|11837|11836.4|11840.5|11839.9|11836.6|11836|525
1599727800000|2020-09-10 08:50:00|11837.1|11836.2|11832.7|11832.1|11837.1|11836.2|11832.5|11831.8|469
1599728100000|2020-09-10 08:55:00|11832.8|11832.2|11834.6|11834|11836.6|11836|11832.6|11832|486
1599728400000|2020-09-10 09:00:00|11834.4|11833.8|11831.9|11831.3|11836.5|11835.9|11831.5|11830.9|619
1599728700000|2020-09-10 09:05:00|11832|11831.4|11832.9|11832|11835.9|11835.2|11831|11830.3|613
1599729000000|2020-09-10 09:10:00|11833|11832.1|11831.7|11831.1|11833.5|11832.9|11831|11830.3|488
1599729300000|2020-09-10 09:15:00|11831.6|11831|11834.3|11833.7|11834.7|11834|11829.4|11828.8|430
1599729600000|2020-09-10 09:20:00|11834.2|11833.6|11832.5|11831.9|11836.7|11836.1|11831.4|11830.8|542
1599729900000|2020-09-10 09:25:00|11832.6|11832|11830.9|11830.3|11833.1|11832.5|11830.5|11829.9|339
1599730200000|2020-09-10 09:30:00|11830.8|11830.2|11833.2|11832.6|11834.1|11833.5|11830.4|11829.8|516
1599730500000|2020-09-10 09:35:00|11833.1|11832.5|11835.1|11834.5|11836.2|11835.6|11832.1|11831.3|439
1599730800000|2020-09-10 09:40:00|11835.2|11834.6|11834.5|11833.9|11838.8|11838.2|11834.4|11833.7|542
1599731100000|2020-09-10 09:45:00|11834.6|11834|11835.6|11835|11836.7|11836.1|11834|11833.3|335
1599731400000|2020-09-10 09:50:00|11835.7|11835.1|11835.2|11834.6|11837.3|11836.6|11834.5|11833.9|459
1599731700000|2020-09-10 09:55:00|11835.1|11834.5|11839|11838.4|11840.7|11840.1|11834.9|11834.2|525
1599732000000|2020-09-10 10:00:00|11838.9|11838.3|11841.6|11841|11842.1|11841.4|11837.7|11837.1|557
1599732300000|2020-09-10 10:05:00|11841.5|11840.9|11842.4|11841.8|11844.8|11844.2|11840.7|11840.1|510
1599732600000|2020-09-10 10:10:00|11842.5|11841.9|11838.1|11837.2|11842.7|11842|11838|11837.2|501
1599732900000|2020-09-10 10:15:00|11838|11837.1|11835.1|11834.5|11838.5|11837.9|11834.2|11833.6|414
1599733200000|2020-09-10 10:20:00|11835|11834.4|11833.5|11832.9|11836.6|11836|11833.5|11832.9|482
1599733500000|2020-09-10 10:25:00|11833.6|11833|11832.8|11831.9|11834.9|11834.1|11832.2|11831.6|485
1599733800000|2020-09-10 10:30:00|11832.7|11831.8|11834.2|11833.6|11835.4|11834.7|11831.3|11830.7|502
1599734100000|2020-09-10 10:35:00|11834.3|11833.7|11834.5|11833.9|11835.3|11834.5|11832.2|11831.5|548
1599734400000|2020-09-10 10:40:00|11834.6|11834|11836.5|11835.9|11837.6|11836.9|11834.4|11833.8|580
1599734700000|2020-09-10 10:45:00|11836.4|11835.8|11837.7|11837.1|11838.8|11838.1|11834.2|11833.6|517
1599735000000|2020-09-10 10:50:00|11837.6|11837|11838.1|11837.5|11840.5|11839.9|11837.6|11837|423
1599735300000|2020-09-10 10:55:00|11838.2|11837.6|11838.2|11837.3|11841.2|11840.6|11837.5|11836.9|465
1599735600000|2020-09-10 11:00:00|11838.1|11837.5|11838.6|11838|11841.7|11841.1|11837.4|11836.8|489
1599735900000|2020-09-10 11:05:00|11838.8|11837.9|11835.8|11835.2|11840.2|11839.6|11835.3|11834.7|437
1599736200000|2020-09-10 11:10:00|11836|11835.4|11834.3|11833.7|11837.3|11836.7|11833.6|11833|597
1599736500000|2020-09-10 11:15:00|11834.2|11833.6|11837.1|11836.5|11837.3|11836.7|11834.1|11833.5|515
1599736800000|2020-09-10 11:20:00|11836.8|11836.2|11838.7|11838.1|11840.8|11840.2|11836.7|11836.1|476
1599737100000|2020-09-10 11:25:00|11838.8|11838.2|11841.8|11841.2|11843.1|11842.5|11838.7|11838.1|555
1599737400000|2020-09-10 11:30:00|11841.7|11841.1|11842.5|11841.6|11843.9|11843.3|11840.1|11839.5|500
1599737700000|2020-09-10 11:35:00|11842.4|11841.9|11836.6|11836|11843.1|11842.5|11834.9|11834.3|676
1599738000000|2020-09-10 11:40:00|11836.5|11835.9|11839.1|11834|11839.6|11838.2|11835.3|11833.1|784
1599738300000|2020-09-10 11:45:00|11838.9|11834.3|11833.9|11833|11849.9|11848.4|11833.4|11832.3|1313
1599738600000|2020-09-10 11:50:00|11834.3|11833.4|11845.5|11844.6|11846.2|11845.3|11831.7|11830.8|945
1599738900000|2020-09-10 11:55:00|11845.6|11844.7|11846.9|11846|11850.9|11850.3|11843.5|11842.6|953
1599739200000|2020-09-10 12:00:00|11847.1|11846.2|11844.4|11843.5|11848.5|11847.8|11842.7|11842|862
1599739500000|2020-09-10 12:05:00|11844.5|11843.6|11848|11847.1|11855.6|11854.7|11844|11843.1|965
1599739800000|2020-09-10 12:10:00|11847.9|11847|11849.5|11848.6|11854.5|11853.6|11847.8|11846.9|966
1599740100000|2020-09-10 12:15:00|11849.6|11849|11851.8|11850.9|11853.3|11852.4|11848.6|11847.8|700
1599740400000|2020-09-10 12:20:00|11851.9|11851|11847.3|11846.4|11851.9|11851|11842.2|11841.5|741
1599740700000|2020-09-10 12:25:00|11847.2|11846.6|11845.2|11842.9|11848.2|11847.4|11842.9|11842.2|643
1599741000000|2020-09-10 12:30:00|11844.9|11842.8|11879.5|11878.3|11889|11887.8|11840.5|11839|2207
1599741300000|2020-09-10 12:35:00|11879.6|11878.5|11880.5|11879.6|11895.1|11892.6|11868.5|11865.2|2355
1599741600000|2020-09-10 12:40:00|11880.9|11880|11875.7|11874.8|11889.6|11888.5|11868.7|11867.8|1999
1599741900000|2020-09-10 12:45:00|11875.6|11874.7|11889.3|11888.4|11890.7|11889.4|11871.9|11871|1704
1599742200000|2020-09-10 12:50:00|11889.4|11888.2|11899.8|11898.9|11903.4|11902.5|11884.7|11883.5|1675
1599742500000|2020-09-10 12:55:00|11899.7|11898.8|11888.3|11887.4|11900.2|11899.3|11882.8|11881.9|1275
1599742800000|2020-09-10 13:00:00|11888.6|11887.7|11888|11887.4|11895.4|11894.6|11887.3|11886.4|1106
1599743100000|2020-09-10 13:05:00|11888.3|11887.6|11893.9|11893|11894.5|11893.6|11884.2|11883.4|984
1599743400000|2020-09-10 13:10:00|11894|11893.1|11900.2|11899.3|11906.5|11905.6|11892.9|11892.2|1395
1599743700000|2020-09-10 13:15:00|11900.1|11899.2|11895.6|11894.7|11907.5|11906.6|11893.7|11892.8|1133
1599744000000|2020-09-10 13:20:00|11895.8|11894.9|11898.3|11897.4|11901.1|11900.2|11891.8|11890.9|1008
1599744300000|2020-09-10 13:25:00|11899|11898.1|11903.1|11902.2|11906|11905.4|11899|11898.1|867
1599744600000|2020-09-10 13:30:00|11903.3|11902.4|11901.5|11900.6|11906.2|11905.3|11893|11892.1|1336
1599744900000|2020-09-10 13:35:00|11901.4|11900.5|11893.7|11892.8|11902.4|11901.5|11893|11892.1|1203
1599745200000|2020-09-10 13:40:00|11893.8|11892.9|11902.7|11901.8|11904.1|11903.2|11891.9|11891.3|1012
1599745500000|2020-09-10 13:45:00|11902.8|11901.9|11916.7|11915.8|11917.6|11916.7|11901|11900.4|974
1599745800000|2020-09-10 13:50:00|11916.5|11915.6|11905.6|11904.7|11917.8|11917.2|11905.6|11904.7|1144
1599746100000|2020-09-10 13:55:00|11905.7|11904.8|11899.1|11898.2|11909.1|11908.4|11898.1|11897.2|1108
1599746400000|2020-09-10 14:00:00|11899.2|11898.3|11906.8|11905.9|11908.9|11908.3|11899|11898.1|954
1599746700000|2020-09-10 14:05:00|11906.7|11905.8|11905.6|11905|11907.8|11907|11899.4|11898.5|926
1599747000000|2020-09-10 14:10:00|11905.5|11904.9|11898.5|11897.6|11909.3|11908.5|11898.2|11897.3|857
1599747300000|2020-09-10 14:15:00|11898.6|11897.7|11902.8|11902.2|11905.9|11905.3|11894.5|11893.7|872
1599747600000|2020-09-10 14:20:00|11903|11902.4|11905.1|11904.2|11908.1|11907.2|11899.9|11899|705
1599747900000|2020-09-10 14:25:00|11905|11904.1|11892|11891.1|11905.2|11904.3|11890|11889.1|957
1599748200000|2020-09-10 14:30:00|11892.2|11891.4|11901|11900.1|11906.6|11905.8|11892|11891.2|899
1599748500000|2020-09-10 14:35:00|11901.1|11900.2|11898.3|11897.4|11905.8|11904.9|11897.5|11896.8|935
1599748800000|2020-09-10 14:40:00|11898.4|11897.5|11896.4|11895.5|11898.7|11897.8|11890.3|11889.6|1069
1599749100000|2020-09-10 14:45:00|11896.5|11895.6|11879.7|11878.8|11899.1|11898.2|11878.3|11877.4|1330
1599749400000|2020-09-10 14:50:00|11879.6|11878.7|11876.8|11875.9|11887.9|11887|11876.4|11875.5|1163
1599749700000|2020-09-10 14:55:00|11876.9|11876|11873.9|11873|11879.4|11878.6|11868.1|11867.4|1277
1599750000000|2020-09-10 15:00:00|11873.8|11872.9|11874.9|11874|11875.3|11874.5|11865.5|11864.9|1295
1599750300000|2020-09-10 15:05:00|11874.8|11873.9|11882.6|11882|11886.7|11886.1|11874.5|11873.8|1026
1599750600000|2020-09-10 15:10:00|11882.7|11882.1|11879.2|11878.6|11883.5|11882.6|11877.5|11876.6|910
1599750900000|2020-09-10 15:15:00|11879.1|11878.5|11875.1|11874.5|11881.7|11880.8|11873.8|11872.9|891
1599751200000|2020-09-10 15:20:00|11875.2|11874.3|11882.4|11881.5|11883.3|11882.6|11875.2|11874.3|848
1599751500000|2020-09-10 15:25:00|11882.2|11881.6|11876.3|11875.4|11885.3|11884.4|11876|11875.3|793
1599751800000|2020-09-10 15:30:00|11876.2|11875.3|11877.3|11876.4|11884.8|11883.9|11875.3|11874.4|900
1599752100000|2020-09-10 15:35:00|11877.4|11876.5|11879.3|11878.4|11885.7|11884.4|11876.2|11875.3|1032
1599752400000|2020-09-10 15:40:00|11879.4|11878.5|11884.4|11883.5|11886.2|11885.3|11877.8|11876.9|829
1599752700000|2020-09-10 15:45:00|11884.2|11883.6|11885.3|11884.4|11887.9|11887.3|11882.2|11881.5|939
1599753000000|2020-09-10 15:50:00|11885.4|11884.5|11880.2|11879.3|11885.5|11884.6|11879|11878.1|777
1599753300000|2020-09-10 15:55:00|11880.3|11879.4|11879.4|11878.5|11880.8|11880|11875.5|11874.8|831
1599753600000|2020-09-10 16:00:00|11879.7|11878.8|11877.6|11876.7|11883.6|11882.8|11874.6|11873.9|875
1599753900000|2020-09-10 16:05:00|11877.7|11877|11878.8|11877.9|11885.6|11884.7|11876|11875.2|989
1599754200000|2020-09-10 16:10:00|11878.7|11877.8|11875.4|11874.8|11879.3|11878.6|11873.1|11872.4|795
1599754500000|2020-09-10 16:15:00|11875.3|11874.4|11877.2|11876.6|11878.2|11877.5|11875.1|11874.2|730
1599754800000|2020-09-10 16:20:00|11877.3|11876.7|11874.3|11873.4|11879.1|11878.5|11870.9|11870.3|826
1599755100000|2020-09-10 16:25:00|11874.5|11873.7|11868.2|11867.3|11875.2|11874.4|11866.5|11865.8|789
1599755400000|2020-09-10 16:30:00|11868.1|11867.2|11869.2|11868.6|11874.3|11873.7|11867.8|11867.1|751
1599755700000|2020-09-10 16:35:00|11869.1|11868.5|11863.3|11862.4|11869.8|11869.2|11863.2|11862.3|927
1599756000000|2020-09-10 16:40:00|11863.2|11862.3|11860.7|11860.1|11864.7|11863.9|11859.9|11859|808
1599756300000|2020-09-10 16:45:00|11860.8|11860.2|11852.4|11851.5|11861.8|11860.9|11848.4|11847.5|1154
1599756600000|2020-09-10 16:50:00|11852.1|11851.2|11850.6|11849.7|11859.3|11858.4|11849.2|11848.3|1013
1599756900000|2020-09-10 16:55:00|11850.7|11849.8|11858.1|11857.2|11858.1|11857.2|11848.7|11847.9|883
1599757200000|2020-09-10 17:00:00|11858.2|11857.3|11857.8|11856.9|11861.7|11860.8|11854.5|11853.6|880
1599757500000|2020-09-10 17:05:00|11857.9|11857|11861.8|11860.9|11864.4|11863.5|11856.3|11855.4|775
1599757800000|2020-09-10 17:10:00|11861.9|11861|11861.1|11860.5|11864.6|11863.7|11859.5|11858.8|857
1599758100000|2020-09-10 17:15:00|11861|11860.4|11860.9|11860|11862.7|11861.8|11858|11857.2|701
1599758400000|2020-09-10 17:20:00|11860.8|11859.9|11860.2|11859.3|11864.8|11863.9|11859.1|11858.4|666
1599758700000|2020-09-10 17:25:00|11859.9|11859|11857.8|11856.9|11860.4|11859.6|11855.6|11854.7|646
1599759000000|2020-09-10 17:30:00|11857.9|11857|11860.2|11859.3|11863|11862.1|11857.9|11857|676
1599759300000|2020-09-10 17:35:00|11860.3|11859.4|11858.6|11857.7|11861.4|11860.6|11857.6|11856.7|563
1599759600000|2020-09-10 17:40:00|11858.5|11857.6|11861.3|11860.4|11861.9|11861.1|11857.5|11856.6|435
1599759900000|2020-09-10 17:45:00|11861.2|11860.6|11856|11855.1|11861.5|11860.9|11854.6|11853.9|446
1599760200000|2020-09-10 17:50:00|11855.9|11855|11855|11854.1|11856.8|11856|11854.1|11853.2|529
1599760500000|2020-09-10 17:55:00|11855.2|11854.3|11855.2|11854.6|11857|11856.2|11854.2|11853.3|415
1599760800000|2020-09-10 18:00:00|11855|11854.1|11857.7|11856.8|11857.8|11856.9|11854.1|11853.3|524
1599761100000|2020-09-10 18:05:00|11857.6|11856.7|11853.6|11852.7|11858.2|11857.4|11852.2|11851.3|495
1599761400000|2020-09-10 18:10:00|11853.7|11852.8|11849.4|11848.5|11854.6|11853.7|11847.8|11846.9|550
1599761700000|2020-09-10 18:15:00|11849.6|11848.7|11847.7|11846.8|11850.6|11849.7|11847.4|11846.5|607
1599762000000|2020-09-10 18:20:00|11847.1|11846.5|11834.9|11834|11847.9|11847.2|11834.6|11833.7|778
1599762300000|2020-09-10 18:25:00|11835.1|11834.3|11823|11822.1|11836|11835.1|11818.4|11817.7|1091
1599762600000|2020-09-10 18:30:00|11822.9|11822|11828.3|11827.4|11832.7|11831.8|11822.9|11822|1053
1599762900000|2020-09-10 18:35:00|11828.2|11827.3|11832|11831.1|11833.3|11832.4|11826.6|11825.7|812
1599763200000|2020-09-10 18:40:00|11831.7|11831.4|11827.4|11826.5|11832.5|11831.7|11826.2|11825.3|837
1599763500000|2020-09-10 18:45:00|11827.5|11826.6|11828.5|11827.9|11831.2|11830.5|11825.7|11825.1|863
1599763800000|2020-09-10 18:50:00|11828.4|11827.5|11827.1|11826.5|11831.9|11831|11824.4|11823.6|826
1599764100000|2020-09-10 18:55:00|11827.3|11826.4|11825.5|11824.6|11830.9|11830|11825.2|11824.4|759
1599764400000|2020-09-10 19:00:00|11825.4|11824.8|11824.5|11823.6|11827.2|11826.3|11823.5|11822.7|740
1599764700000|2020-09-10 19:05:00|11824.7|11823.8|11823|11822.4|11826.7|11825.9|11821|11820.1|741
1599765000000|2020-09-10 19:10:00|11823.1|11822.5|11823.5|11822.6|11825.4|11824.5|11819.4|11818.7|764
1599765300000|2020-09-10 19:15:00|11823.9|11823|11811.6|11810.7|11825.1|11824.2|11810.5|11809.8|1000
1599765600000|2020-09-10 19:20:00|11811.5|11810.6|11814.8|11813.9|11818.4|11817.5|11811.4|11810.6|867
1599765900000|2020-09-10 19:25:00|11814.7|11813.8|11818.1|11817.2|11819.5|11818.6|11810.4|11809.8|1016
1599766200000|2020-09-10 19:30:00|11818|11817.1|11820.8|11820.2|11821.2|11820.6|11815.3|11814.4|990
1599766500000|2020-09-10 19:35:00|11820.7|11820.1|11815.9|11815|11821.2|11820.4|11814.7|11813.8|679
1599766800000|2020-09-10 19:40:00|11815.8|11814.9|11820.5|11819.6|11820.9|11820.1|11814.7|11813.8|565
1599767100000|2020-09-10 19:45:00|11820.4|11819.5|11820.8|11820.2|11821.8|11821|11815.1|11814.4|911
1599767400000|2020-09-10 19:50:00|11820.7|11819.9|11821.2|11820.3|11823|11822.2|11818.7|11817.8|741
1599767700000|2020-09-10 19:55:00|11821|11820.1|11818.2|11817.3|11822.8|11821.9|11816.6|11815.7|656
1599768000000|2020-09-10 20:00:00|11817.7|11816.8|11815.1|11814.2|11817.8|11816.9|11814.4|11813.5|385
1599768300000|2020-09-10 20:05:00|11815|11814.1|11817.8|11816.9|11818.3|11817.4|11814.3|11813.4|274
1599768600000|2020-09-10 20:10:00|11818|11817.1|11814.3|11813.4|11820.1|11819.2|11814.2|11813.4|243
1599768900000|2020-09-10 20:15:00|11814.4|11813.5|11814.5|11813.9|11815.3|11814.4|11812.6|11811.8|229
1599769200000|2020-09-10 20:20:00|11814.7|11813.8|11814.8|11813.9|11815.6|11814.7|11814|11813.1|232
1599769500000|2020-09-10 20:25:00|11814.5|11813.6|11812.6|11811.7|11814.6|11813.7|11810.4|11809.8|283
1599769800000|2020-09-10 20:30:00|11812.5|11811.9|11815.9|11815|11816.8|11815.8|11812.3|11811.4|218
1599770100000|2020-09-10 20:35:00|11816|11815.1|11817|11816.1|11817.9|11817|11815.8|11814.9|242
1599770400000|2020-09-10 20:40:00|11816.9|11816|11816.6|11815.7|11817.3|11816.4|11816|11815.1|211
1599770700000|2020-09-10 20:45:00|11816.5|11815.6|11815.6|11814.7|11816.7|11815.8|11814.7|11813.8|175
1599771000000|2020-09-10 20:50:00|11815.7|11814.8|11815.1|11814.2|11816.7|11815.5|11815|11814.1|307
1599771300000|2020-09-10 20:55:00|11815.3|11814.4|11815.6|11814.4|11816|11814.8|11813.8|11812.1|445
1599771600000|2020-09-10 21:00:00|11815.9|11812.8|11817.2|11814.3|11818.3|11814.7|11815.5|11810.7|40
1599771900000|2020-09-10 21:05:00|11817.7|11811.7|11817.5|11811.5|11818.7|11812.7|11815.9|11810.4|116
1599772200000|2020-09-10 21:10:00|11817.6|11811.6|11818.3|11812.3|11818.8|11814.5|11815.9|11811.4|155
1599772500000|2020-09-10 21:15:00|11817.8|11812.1|11822.2|11816.2|11823.6|11817.6|11816.1|11811.5|387
1599772800000|2020-09-10 21:20:00|11822.5|11816.5|11824|11818|11825.4|11819.4|11821.2|11815.2|289
1599773100000|2020-09-10 21:25:00|11824.3|11818.3|11824.2|11818.2|11824.8|11819.2|11819.9|11816.2|183
1599773400000|2020-09-10 21:30:00|11823.8|11817.8|11822.4|11817.9|11824.3|11818.3|11821.8|11816.8|475
1599773700000|2020-09-10 21:35:00|11822.5|11817.8|11822.1|11817.5|11822.8|11818.3|11821.8|11816.4|690
1599774000000|2020-09-10 21:40:00|11822.3|11816.5|11822.6|11817.5|11823.6|11818.6|11821.7|11816.2|557
1599774300000|2020-09-10 21:45:00|11822.3|11817.2|11823.2|11817.6|11823.4|11818|11821.9|11816.7|657
1599774600000|2020-09-10 21:50:00|11823.3|11817.5|11822.9|11817.6|11823.4|11818.5|11822.3|11816.7|279
1599774900000|2020-09-10 21:55:00|11823.1|11817.7|11823.7|11818.5|11825.2|11820.7|11822.6|11816.7|267
1599775200000|2020-09-10 22:00:00|11824|11818.8|11824.5|11821.3|11825.4|11822.2|11820.8|11818.1|1298
1599775500000|2020-09-10 22:05:00|11824.6|11820.9|11822.8|11820.2|11825.1|11822.9|11822.6|11819.3|864
1599775800000|2020-09-10 22:10:00|11822.7|11820.3|11823.5|11821.7|11824.7|11822.3|11822|11819.3|952
1599776100000|2020-09-10 22:15:00|11823.4|11821.9|11823.2|11821.7|11823.9|11822.3|11822.5|11820.4|559
1599776400000|2020-09-10 22:20:00|11823.3|11821.8|11823.6|11822.7|11824.9|11823|11822.1|11821|510
1599776700000|2020-09-10 22:25:00|11823.4|11822.5|11824.5|11823.4|11825|11823.5|11822.9|11822|378
1599777000000|2020-09-10 22:30:00|11824.6|11823.3|11826.2|11825.3|11827.5|11826.2|11824.6|11823.3|443
1599777300000|2020-09-10 22:35:00|11826.5|11825.2|11826.4|11825.3|11827.8|11826.5|11826.2|11825.2|352
1599777600000|2020-09-10 22:40:00|11826.8|11825.5|11828.1|11827.2|11828.3|11827.2|11826.4|11825.4|303
1599777900000|2020-09-10 22:45:00|11828|11827.1|11828.6|11827.7|11829.1|11828.2|11827.1|11826.2|244
1599778200000|2020-09-10 22:50:00|11828.5|11827.6|11828.6|11827.7|11829|11828.1|11827.2|11826.2|188
1599778500000|2020-09-10 22:55:00|11828.7|11827.8|11827.8|11826.9|11829.3|11828.4|11827.8|11826.9|207
1599778800000|2020-09-10 23:00:00|11827.9|11827|11826.8|11825.9|11829.3|11828.4|11825.1|11824.2|274
1599779100000|2020-09-10 23:05:00|11826.9|11825.6|11826.9|11826|11827|11826.2|11826.3|11825.4|124
1599779400000|2020-09-10 23:10:00|11826.8|11825.9|11827.1|11826.2|11827.3|11826.4|11825.7|11824.8|116
1599779700000|2020-09-10 23:15:00|11827.2|11826.3|11827.5|11826.6|11827.8|11826.9|11826.2|11825.3|125
1599780000000|2020-09-10 23:20:00|11827.6|11826.7|11827.1|11826.2|11827.7|11826.8|11826.5|11825.6|116
1599780300000|2020-09-10 23:25:00|11827.2|11826.3|11826|11825.1|11827.2|11826.3|11824.8|11824.1|139
1599780600000|2020-09-10 23:30:00|11826.1|11825.2|11827.2|11826.3|11827.8|11827|11825.6|11824.7|172
1599780900000|2020-09-10 23:35:00|11827.1|11826.2|11826.5|11825.9|11827.9|11827.1|11825.7|11824.8|321
1599781200000|2020-09-10 23:40:00|11826.4|11825.5|11825.5|11824.6|11826.8|11825.9|11824.4|11823.7|158
1599781500000|2020-09-10 23:45:00|11825.4|11824.5|11826.6|11825.7|11826.6|11825.8|11824.3|11823.4|153
1599781800000|2020-09-10 23:50:00|11826.5|11825.6|11826|11825.1|11827.2|11826.3|11825.7|11824.8|151
1599782100000|2020-09-10 23:55:00|11826.1|11825.2|11824.1|11823.2|11826.3|11825.4|11822.7|11821.8|226
1599782400000|2020-09-11 00:00:00|11824.2|11823.3|11826.7|11825.8|11830.7|11829.8|11824.2|11823.3|492
1599782700000|2020-09-11 00:05:00|11826.6|11825.7|11827.8|11826.9|11829.3|11828.6|11825.7|11824.8|363
1599783000000|2020-09-11 00:10:00|11827.9|11827|11827.9|11827|11831.6|11830.5|11827.4|11826.5|278
1599783300000|2020-09-11 00:15:00|11828|11827.1|11832.6|11831.7|11833.2|11832.6|11827.9|11827|363
1599783600000|2020-09-11 00:20:00|11832.7|11831.8|11833|11832.1|11834.2|11833.3|11832.1|11831.2|343
1599783900000|2020-09-11 00:25:00|11833.1|11832.2|11831.5|11830.6|11834.2|11833.4|11831.2|11830.4|245
1599784200000|2020-09-11 00:30:00|11831.4|11830.5|11834.1|11833.5|11835|11834.2|11830.9|11830|355
1599784500000|2020-09-11 00:35:00|11834|11833.4|11833.9|11833|11834.1|11833.5|11831.7|11830.8|350
1599784800000|2020-09-11 00:40:00|11834|11833.1|11834|11833.1|11834.8|11834.1|11832.9|11832.1|320
1599785100000|2020-09-11 00:45:00|11834.1|11833.2|11835.5|11834.6|11837.3|11836.4|11833.6|11832.9|282
1599785400000|2020-09-11 00:50:00|11835.7|11834.9|11835.4|11834.5|11836.5|11835.8|11832.1|11831.4|420
1599785700000|2020-09-11 00:55:00|11835.3|11834.4|11835.4|11834.5|11836.8|11836.1|11833.7|11832.8|324
1599786000000|2020-09-11 01:00:00|11835.5|11834.6|11840.4|11839.5|11840.7|11840|11834.9|11834.1|499
1599786300000|2020-09-11 01:05:00|11840.3|11839.4|11836.2|11835.3|11840.5|11839.6|11835.3|11834.6|469
1599786600000|2020-09-11 01:10:00|11836.3|11835.4|11835.5|11834.6|11837.1|11836.5|11834.6|11833.8|386
1599786900000|2020-09-11 01:15:00|11835.4|11834.5|11837.3|11836.7|11838.9|11838.2|11834.8|11833.9|356
1599787200000|2020-09-11 01:20:00|11837.4|11836.8|11838.9|11838.3|11839.1|11838.4|11836.1|11835.3|324
1599787500000|2020-09-11 01:25:00|11838.6|11838|11838.6|11837.7|11839.2|11838.4|11838.1|11837.4|235
1599787800000|2020-09-11 01:30:00|11838.5|11837.6|11836.8|11835.9|11838.8|11838|11834.6|11833.7|441
1599788100000|2020-09-11 01:35:00|11836.6|11836|11836.5|11835.6|11837.2|11836.5|11835.7|11835|295
1599788400000|2020-09-11 01:40:00|11836.4|11835.5|11834|11833.4|11837.2|11836.4|11833.9|11833.2|236
1599788700000|2020-09-11 01:45:00|11834.1|11833.5|11832.3|11831.4|11835.1|11834.5|11831.7|11831|434
1599789000000|2020-09-11 01:50:00|11832.2|11831.3|11834.5|11833.6|11834.5|11833.8|11831.5|11830.9|369
1599789300000|2020-09-11 01:55:00|11834.2|11833.5|11833.9|11833|11835.2|11834.6|11833.3|11832.6|373
1599789600000|2020-09-11 02:00:00|11833.7|11833.1|11834.5|11833.9|11835.2|11834.5|11833.6|11832.8|237
1599789900000|2020-09-11 02:05:00|11834.6|11834|11837.6|11836.7|11837.7|11836.8|11834|11833.4|245
1599790200000|2020-09-11 02:10:00|11837.3|11836.5|11838.1|11837.2|11838.2|11837.5|11837|11836.3|236
1599790500000|2020-09-11 02:15:00|11838|11837.1|11837.4|11836.8|11838.8|11838|11837.1|11836.3|266
1599790800000|2020-09-11 02:20:00|11837.5|11836.9|11838.2|11837.3|11838.9|11838.1|11837.3|11836.6|292
1599791100000|2020-09-11 02:25:00|11838.3|11837.4|11837.4|11836.8|11838.8|11838|11837.2|11836.5|128
1599791400000|2020-09-11 02:30:00|11837.5|11836.9|11837.2|11836.3|11837.6|11836.9|11835.5|11834.7|291
1599791700000|2020-09-11 02:35:00|11837.3|11836.4|11835.7|11835.1|11838.3|11837.5|11835.5|11834.8|238
1599792000000|2020-09-11 02:40:00|11835.8|11835.2|11835.7|11834.8|11836.9|11836.3|11835|11834.3|187
1599792300000|2020-09-11 02:45:00|11835.6|11834.7|11834.9|11834|11835.7|11834.8|11834.1|11833.2|182
1599792600000|2020-09-11 02:50:00|11834.6|11833.7|11833.2|11832.3|11834.9|11834.2|11831.9|11831|316
1599792900000|2020-09-11 02:55:00|11833|11832.4|11833.8|11833.2|11833.9|11833.2|11832.4|11831.7|306
1599793200000|2020-09-11 03:00:00|11833.7|11833.1|11833.1|11832.5|11836.1|11835.4|11833.1|11832.4|302
1599793500000|2020-09-11 03:05:00|11833|11832.4|11834.8|11834.2|11835.1|11834.4|11832.5|11831.9|286
1599793800000|2020-09-11 03:10:00|11834.7|11834.1|11834.5|11833.6|11835.5|11834.7|11833.3|11832.6|248
1599794100000|2020-09-11 03:15:00|11834.4|11833.8|11833.6|11832.7|11835|11834.3|11833.3|11832.7|209
1599794400000|2020-09-11 03:20:00|11833.7|11832.8|11833.1|11832.2|11835.1|11834.4|11832.7|11831.9|331
1599794700000|2020-09-11 03:25:00|11833.2|11832.3|11832.2|11831.3|11833.2|11832.3|11832|11831.2|188
1599795000000|2020-09-11 03:30:00|11832.1|11831.2|11833.8|11832.9|11834.4|11833.6|11830.7|11829.9|314
1599795300000|2020-09-11 03:35:00|11833.7|11832.8|11834.6|11833.7|11836.7|11836|11833.7|11832.8|324
1599795600000|2020-09-11 03:40:00|11834.5|11833.6|11835|11834.1|11835.1|11834.3|11833.2|11832.5|251
1599795900000|2020-09-11 03:45:00|11835.1|11834.2|11833.8|11832.9|11836.4|11835.6|11833.8|11832.9|212
1599796200000|2020-09-11 03:50:00|11833.7|11832.8|11833.9|11833|11834.7|11834|11833|11832.2|255
1599796500000|2020-09-11 03:55:00|11834|11833.1|11834.3|11833.7|11834.7|11833.8|11833.1|11832.3|207
1599796800000|2020-09-11 04:00:00|11834.2|11833.6|11835.5|11834.6|11835.9|11835.2|11833.5|11832.8|215
1599797100000|2020-09-11 04:05:00|11835.6|11834.7|11833.3|11832.7|11836.2|11835.4|11833.3|11832.5|222
1599797400000|2020-09-11 04:10:00|11833.2|11832.6|11833.6|11832.7|11833.8|11833|11832.2|11831.5|201
1599797700000|2020-09-11 04:15:00|11833.5|11832.6|11835|11834.1|11835.3|11834.6|11833|11832.4|223
1599798000000|2020-09-11 04:20:00|11834.9|11834.3|11835.2|11834.3|11835.3|11834.5|11834.3|11833.4|150
1599798300000|2020-09-11 04:25:00|11835.3|11834.4|11834.7|11833.8|11835.7|11835|11833.4|11832.5|211
1599798600000|2020-09-11 04:30:00|11834.3|11833.7|11833.3|11832.4|11834.7|11833.9|11833|11832.1|254
1599798900000|2020-09-11 04:35:00|11833.2|11832.3|11834.5|11833.9|11834.8|11834.1|11833.2|11832.3|179
1599799200000|2020-09-11 04:40:00|11834.4|11833.8|11835.3|11834.4|11835.4|11834.7|11834|11833.2|170
1599799500000|2020-09-11 04:45:00|11835.2|11834.3|11836.7|11835.8|11836.7|11835.8|11834.8|11834.2|264
1599799800000|2020-09-11 04:50:00|11836.6|11836|11836.9|11836.3|11837.1|11836.5|11836.2|11835.3|125
1599800100000|2020-09-11 04:55:00|11836.7|11836.1|11835.7|11835.1|11837.6|11837|11835.6|11834.9|149
1599800400000|2020-09-11 05:00:00|11835.8|11835.2|11836.5|11835.9|11836.5|11835.9|11834.7|11833.9|179
1599800700000|2020-09-11 05:05:00|11836.2|11835.6|11834.2|11833.6|11836.5|11835.9|11834.1|11833.5|215
1599801000000|2020-09-11 05:10:00|11834.1|11833.5|11834.1|11833.5|11835.2|11834.5|11834|11833.2|152
1599801300000|2020-09-11 05:15:00|11834|11833.4|11833.4|11832.8|11834.1|11833.5|11832.5|11831.9|197
1599801600000|2020-09-11 05:20:00|11833.7|11832.7|11834.3|11833.4|11835.2|11834.5|11833.4|11832.7|147
1599801900000|2020-09-11 05:25:00|11834.4|11833.5|11835.3|11834.7|11835.7|11834.9|11834|11833.2|143
1599802200000|2020-09-11 05:30:00|11835.2|11834.6|11836.2|11835.3|11836.6|11835.8|11835|11834.2|218
1599802500000|2020-09-11 05:35:00|11836|11835.4|11835.7|11834.8|11836.2|11835.6|11835.1|11834.4|182
1599802800000|2020-09-11 05:40:00|11835.8|11834.9|11837.9|11837.3|11839.2|11838.6|11835.6|11834.8|330
1599803100000|2020-09-11 05:45:00|11838|11837.4|11839.2|11838.3|11839.4|11838.6|11836.5|11835.7|333
1599803400000|2020-09-11 05:50:00|11839.1|11838.2|11839.2|11838.3|11842.2|11841.4|11838.7|11837.9|344
1599803700000|2020-09-11 05:55:00|11838.8|11837.9|11838.4|11837.1|11839.7|11838.9|11836.5|11835.9|356
1599804000000|2020-09-11 06:00:00|11838|11837|11831.7|11830.8|11840.5|11839.6|11830.9|11830.1|558
1599804300000|2020-09-11 06:05:00|11831.8|11830.9|11836.1|11835.5|11836.7|11836|11828.8|11828.1|719
1599804600000|2020-09-11 06:10:00|11836.2|11835.3|11833.8|11833.2|11839.7|11838.8|11833.2|11832.3|657
1599804900000|2020-09-11 06:15:00|11833.7|11833.1|11836.2|11835.3|11836.7|11835.9|11832.8|11832.1|488
1599805200000|2020-09-11 06:20:00|11836.3|11835.4|11837.8|11837.2|11838.8|11838|11834.8|11834.1|550
1599805500000|2020-09-11 06:25:00|11837.7|11837.1|11836.2|11835.6|11838.9|11838.2|11834|11833.2|513
1599805800000|2020-09-11 06:30:00|11836.1|11835.5|11832.6|11831.7|11837.1|11836.3|11831.8|11831.1|471
1599806100000|2020-09-11 06:35:00|11832.7|11832.1|11837.7|11836.8|11838|11837.1|11832.6|11831.8|467
1599806400000|2020-09-11 06:40:00|11837.8|11836.9|11836.7|11836.1|11838.5|11837.6|11834.5|11833.7|498
1599806700000|2020-09-11 06:45:00|11836.6|11836|11836.5|11835.9|11839.1|11838.5|11835.9|11835.3|476
1599807000000|2020-09-11 06:50:00|11836.6|11836|11840.1|11839.5|11840.1|11839.5|11836.4|11835.7|401
1599807300000|2020-09-11 06:55:00|11839.9|11839.3|11836.4|11835.8|11839.9|11839.3|11836.2|11835.3|525
1599807600000|2020-09-11 07:00:00|11836.3|11835.7|11836.8|11835.9|11837.2|11836.5|11832.1|11831.4|701
1599807900000|2020-09-11 07:05:00|11836.7|11835.8|11839.2|11838.6|11841|11840.4|11836.2|11835.6|653
1599808200000|2020-09-11 07:10:00|11839.3|11838.4|11838.2|11837.3|11840.9|11840.1|11837.6|11836.7|471
1599808500000|2020-09-11 07:15:00|11838.1|11837.2|11842.6|11841.7|11844.4|11843.7|11836.9|11836.3|643
1599808800000|2020-09-11 07:20:00|11842.7|11841.8|11843.2|11842.3|11847.2|11846.5|11840.2|11839.3|872
1599809100000|2020-09-11 07:25:00|11843|11842.4|11842.4|11841.8|11849.7|11849.1|11841.5|11840.7|922
1599809400000|2020-09-11 07:30:00|11842.1|11841.5|11843.5|11842.6|11845.5|11844.8|11837.5|11836.6|813
1599809700000|2020-09-11 07:35:00|11842.9|11842.3|11846.3|11845.4|11847|11846.4|11841.5|11840.8|612
1599810000000|2020-09-11 07:40:00|11846.4|11845.5|11842.5|11841.9|11847.8|11846.9|11841.7|11841.1|662
1599810300000|2020-09-11 07:45:00|11842.4|11841.8|11840.3|11839.4|11844|11843.3|11838.2|11837.5|596
1599810600000|2020-09-11 07:50:00|11840.2|11839.3|11837.8|11837.2|11840.9|11840.1|11837.1|11836.5|584
1599810900000|2020-09-11 07:55:00|11837.9|11837|11834.8|11834.2|11837.9|11837|11831.4|11830.6|613
1599811200000|2020-09-11 08:00:00|11834.9|11833.9|11835.3|11834.4|11837.1|11836.4|11834|11833.2|550
1599811500000|2020-09-11 08:05:00|11835|11834.3|11842.8|11841.9|11845.1|11844.2|11834.9|11834.3|676
1599811800000|2020-09-11 08:10:00|11842.7|11841.8|11842.7|11841.8|11846.3|11845.4|11841.6|11840.8|632
1599812100000|2020-09-11 08:15:00|11842.6|11841.7|11843.4|11842.8|11843.6|11842.8|11838.7|11838|610
1599812400000|2020-09-11 08:20:00|11843.6|11842.7|11844.3|11843.4|11844.6|11844|11842|11841.3|524
1599812700000|2020-09-11 08:25:00|11844.4|11843.5|11841.4|11840.8|11846.5|11845.6|11841.2|11840.6|579
1599813000000|2020-09-11 08:30:00|11841.6|11840.7|11845.7|11845.1|11846|11845.3|11840.6|11839.9|481
1599813300000|2020-09-11 08:35:00|11845.9|11845|11852.6|11851.7|11857.2|11856.3|11845.6|11844.8|858
1599813600000|2020-09-11 08:40:00|11852.5|11851.6|11857.1|11856.5|11859.8|11859|11852.5|11851.6|861
1599813900000|2020-09-11 08:45:00|11856.9|11856.3|11858.4|11857.5|11860.3|11859.7|11854.3|11853.7|688
1599814200000|2020-09-11 08:50:00|11858.5|11857.6|11855.8|11855.2|11859.9|11859.1|11855.3|11854.6|641
1599814500000|2020-09-11 08:55:00|11855.9|11855.3|11857.1|11856.2|11859.3|11858.4|11854.3|11853.6|871
1599814800000|2020-09-11 09:00:00|11857.2|11856.3|11861|11860.4|11863.1|11862.2|11855.8|11855.2|994
1599815100000|2020-09-11 09:05:00|11860.9|11860.3|11863.9|11863|11865.1|11864.2|11859.9|11859.2|677
1599815400000|2020-09-11 09:10:00|11863.8|11862.9|11865.1|11864.2|11867.7|11866.9|11861.6|11860.9|723
1599815700000|2020-09-11 09:15:00|11865.4|11864.5|11858.8|11858.2|11866.2|11865.6|11857.8|11857|681
1599816000000|2020-09-11 09:20:00|11858.9|11858|11858.4|11857.5|11859.2|11858.4|11855|11854.1|587
1599816300000|2020-09-11 09:25:00|11858.3|11857.4|11861.5|11860.9|11862.7|11861.9|11858.3|11857.4|514
1599816600000|2020-09-11 09:30:00|11861.3|11860.6|11863.9|11863.3|11865.4|11864.6|11861.2|11860.5|584
1599816900000|2020-09-11 09:35:00|11864|11863.4|11867.9|11867.3|11868.7|11868|11863.9|11863.3|645
1599817200000|2020-09-11 09:40:00|11868|11867.4|11867.7|11867.1|11869.8|11869|11867|11866.4|594
1599817500000|2020-09-11 09:45:00|11867.8|11867.2|11869.7|11868.8|11870.5|11869.9|11866.9|11866.3|426
1599817800000|2020-09-11 09:50:00|11869.6|11868.7|11871.4|11870.8|11874.6|11873.9|11869.2|11868.3|609
1599818100000|2020-09-11 09:55:00|11871.5|11870.9|11873.2|11872.6|11873.7|11873.1|11869.7|11869.1|502
1599818400000|2020-09-11 10:00:00|11873.1|11872.5|11869.4|11868.5|11874|11873.4|11867.5|11866.9|485
1599818700000|2020-09-11 10:05:00|11869.3|11868.4|11866.9|11866.3|11870.3|11869.6|11866.1|11865.4|497
1599819000000|2020-09-11 10:10:00|11867|11866.4|11864.2|11863.6|11868.9|11868.2|11864.2|11863.5|400
1599819300000|2020-09-11 10:15:00|11863.8|11863.2|11864|11863.4|11866.2|11865.6|11863.1|11862.5|500
1599819600000|2020-09-11 10:20:00|11863.9|11863.3|11865.2|11864.6|11867.6|11867|11863.9|11863.1|408
1599819900000|2020-09-11 10:25:00|11865.3|11864.7|11864.2|11863.3|11866.1|11865.5|11860.5|11859.6|458
1599820200000|2020-09-11 10:30:00|11864|11863.4|11859.9|11859.3|11864|11863.4|11859.3|11858.7|509
1599820500000|2020-09-11 10:35:00|11860.1|11859.5|11866.4|11865.5|11866.5|11865.7|11859.9|11859.3|622
1599820800000|2020-09-11 10:40:00|11866.2|11865.6|11864.2|11863.6|11868.4|11867.5|11864|11863.3|496
1599821100000|2020-09-11 10:45:00|11864.1|11863.5|11861.1|11860.5|11864.4|11863.7|11858.1|11857.4|612
1599821400000|2020-09-11 10:50:00|11861.2|11860.6|11857.1|11856.5|11863.3|11862.4|11855.7|11854.8|532
1599821700000|2020-09-11 10:55:00|11857.2|11856.3|11859.6|11858.7|11860.8|11860.2|11855.3|11854.7|548
1599822000000|2020-09-11 11:00:00|11859.4|11858.8|11864.1|11863.2|11865.5|11864.6|11859.4|11858.8|567
1599822300000|2020-09-11 11:05:00|11864.2|11863.3|11861.6|11860.7|11864.8|11864|11859.9|11859.2|466
1599822600000|2020-09-11 11:10:00|11861.5|11860.6|11861|11860.1|11865.2|11864.4|11859.1|11858.3|656
1599822900000|2020-09-11 11:15:00|11860.9|11860|11860|11859.1|11861.2|11860.4|11858|11857.2|553
1599823200000|2020-09-11 11:20:00|11860.1|11859.2|11857.3|11856.7|11860.6|11860|11857.1|11856.4|433
1599823500000|2020-09-11 11:25:00|11857.4|11856.5|11853.2|11852.3|11857.7|11857|11852.5|11851.6|603
1599823800000|2020-09-11 11:30:00|11853.1|11852.2|11852.1|11851.5|11854.5|11853.9|11850.1|11849.4|621
1599824100000|2020-09-11 11:35:00|11852.2|11851.6|11852.5|11851.9|11853.8|11853|11849.9|11849.1|434
1599824400000|2020-09-11 11:40:00|11852.6|11852|11849.9|11849.3|11853.2|11852.5|11849.5|11848.9|409
1599824700000|2020-09-11 11:45:00|11850|11849.4|11849.2|11848.3|11852.1|11851.3|11848.3|11847.6|513
1599825000000|2020-09-11 11:50:00|11849.3|11848.4|11848.6|11847.7|11850.8|11850|11848.4|11847.6|421
1599825300000|2020-09-11 11:55:00|11848.7|11847.8|11850.9|11850|11851.2|11850.5|11848.3|11847.6|506
1599825600000|2020-09-11 12:00:00|11851|11850.3|11853.1|11852.5|11854.9|11854.3|11850|11849.3|544
1599825900000|2020-09-11 12:05:00|11853.3|11852.4|11848.9|11848.3|11853.4|11852.7|11847|11846.2|453
1599826200000|2020-09-11 12:10:00|11849.1|11848.2|11854.4|11853.5|11854.8|11854|11848.4|11847.8|576
1599826500000|2020-09-11 12:15:00|11854.3|11853.4|11854.2|11853.3|11857.2|11856.5|11852.4|11851.6|522
1599826800000|2020-09-11 12:20:00|11854.3|11853.4|11853.1|11852.5|11856|11855.3|11853.1|11852.5|427
1599827100000|2020-09-11 12:25:00|11853.2|11852.6|11854.5|11850.1|11855.2|11853.9|11850.4|11848.2|623
1599827400000|2020-09-11 12:30:00|11854.6|11849.5|11845|11844.1|11854.6|11851.3|11842.9|11842|909
1599827700000|2020-09-11 12:35:00|11845.2|11844.3|11847|11846.1|11848.3|11847.4|11843|11842.1|642
1599828000000|2020-09-11 12:40:00|11846.9|11846|11840.6|11840|11847.7|11847.1|11839.5|11838.6|718
1599828300000|2020-09-11 12:45:00|11840.5|11839.9|11837.9|11837.3|11842.1|11841.4|11835.2|11834.3|710
1599828600000|2020-09-11 12:50:00|11838|11837.4|11840.2|11839.3|11841.9|11841.3|11837.9|11837.2|530
1599828900000|2020-09-11 12:55:00|11840.9|11840.3|11847|11846.1|11847.8|11847|11839.6|11838.8|544
1599829200000|2020-09-11 13:00:00|11847.1|11846.2|11848.4|11847.5|11848.5|11847.7|11842.5|11841.8|800
1599829500000|2020-09-11 13:05:00|11848.3|11847.4|11849.7|11848.8|11850.8|11850.1|11848.1|11847.4|640
1599829800000|2020-09-11 13:10:00|11849.6|11848.7|11857|11856.1|11858|11857.2|11848.8|11847.9|710
1599830100000|2020-09-11 13:15:00|11857.1|11856.2|11854.8|11853.9|11857.8|11856.9|11851.5|11850.7|570
1599830400000|2020-09-11 13:20:00|11854.7|11853.8|11848.7|11847.8|11855|11854.1|11847.9|11847|531
1599830700000|2020-09-11 13:25:00|11848.9|11848|11851|11850.4|11853|11852.1|11847.9|11847.3|619
1599831000000|2020-09-11 13:30:00|11851.1|11850.2|11843.8|11842.9|11851.2|11850.6|11843.6|11842.7|902
1599831300000|2020-09-11 13:35:00|11844|11843.1|11845.5|11844.9|11846.6|11845.7|11840.5|11839.8|1006
1599831600000|2020-09-11 13:40:00|11845.7|11844.8|11849.4|11848.5|11849.4|11848.6|11842.8|11842.1|897
1599831900000|2020-09-11 13:45:00|11849.2|11848.3|11851.3|11850.7|11852.5|11851.6|11846|11845.4|757
1599832200000|2020-09-11 13:50:00|11851.2|11850.6|11853.5|11852.6|11855|11854.2|11850.4|11849.5|854
1599832500000|2020-09-11 13:55:00|11853.4|11852.5|11840.6|11839.7|11853.4|11852.5|11840.2|11839.6|991
1599832800000|2020-09-11 14:00:00|11840.8|11839.9|11842.7|11841.8|11844.1|11843.5|11840.3|11839.5|945
1599833100000|2020-09-11 14:05:00|11842.6|11841.7|11840.4|11839.8|11847.2|11846.3|11840.3|11839.7|873
1599833400000|2020-09-11 14:10:00|11840.3|11839.7|11843.6|11843|11844.2|11843.5|11839.3|11838.7|888
1599833700000|2020-09-11 14:15:00|11843.7|11842.8|11848.4|11847.8|11848.6|11847.8|11841.7|11841.1|869
1599834000000|2020-09-11 14:20:00|11848.5|11847.9|11849.9|11849|11851.3|11850.4|11847.5|11846.9|644
1599834300000|2020-09-11 14:25:00|11849.8|11848.9|11849.9|11849|11851.1|11850.2|11846.1|11845.3|644
1599834600000|2020-09-11 14:30:00|11849.4|11848.8|11844.7|11844.1|11850|11849.2|11843|11842.1|809
1599834900000|2020-09-11 14:35:00|11844.8|11843.9|11843.9|11842.7|11845.3|11844.6|11841.4|11840.6|746
1599835200000|2020-09-11 14:40:00|11843.6|11842.6|11839.6|11839|11843.8|11842.6|11839.4|11838.8|574
1599835500000|2020-09-11 14:45:00|11839.5|11838.9|11833.9|11833.3|11839.5|11838.9|11832.3|11831.7|692
1599835800000|2020-09-11 14:50:00|11833.8|11833.2|11835.9|11835|11838.1|11837.4|11831.7|11830.8|771
1599836100000|2020-09-11 14:55:00|11836|11835.1|11829.2|11828.6|11836.1|11835.3|11828.1|11827.5|808
1599836400000|2020-09-11 15:00:00|11829.3|11828.7|11835|11834.1|11835.9|11835.2|11829|11828.2|881
1599836700000|2020-09-11 15:05:00|11835.5|11834.9|11837.1|11836.5|11839.6|11838.8|11834.3|11833.6|624
1599837000000|2020-09-11 15:10:00|11837.2|11836.6|11837.5|11836.6|11839|11838.2|11836.6|11835.9|498
1599837300000|2020-09-11 15:15:00|11836.9|11836.3|11838.6|11837.7|11839.8|11839|11835.7|11834.8|653
1599837600000|2020-09-11 15:20:00|11838.5|11837.9|11838|11837.1|11839.7|11838.8|11835.7|11835.1|525
1599837900000|2020-09-11 15:25:00|11837.9|11837.3|11836.9|11836.3|11838.2|11837.4|11834.5|11833.8|509
1599838200000|2020-09-11 15:30:00|11836.8|11836.2|11832.3|11831.4|11836.9|11836.3|11831.3|11830.5|639
1599838500000|2020-09-11 15:35:00|11832.4|11831.5|11831.4|11830.8|11832.5|11831.8|11829.8|11829.1|644
1599838800000|2020-09-11 15:40:00|11831.5|11830.6|11831.3|11830.4|11833|11832.3|11829.8|11829.1|483
1599839100000|2020-09-11 15:45:00|11831.2|11830.6|11835.8|11834.9|11836.8|11836.1|11830.7|11830|613
1599839400000|2020-09-11 15:50:00|11835.7|11834.8|11830.7|11830.1|11837.1|11836.4|11830.6|11829.9|567
1599839700000|2020-09-11 15:55:00|11830.8|11829.9|11831.5|11830.9|11832.6|11831.9|11829.6|11828.9|458
1599840000000|2020-09-11 16:00:00|11831.4|11830.8|11836.4|11835.5|11836.5|11835.7|11829.8|11828.9|599
1599840300000|2020-09-11 16:05:00|11836.5|11835.6|11837.9|11837|11840.4|11839.7|11835.9|11835.1|524
1599840600000|2020-09-11 16:10:00|11837.8|11836.9|11838.6|11838|11839.8|11839|11837.1|11836.3|374
1599840900000|2020-09-11 16:15:00|11838.7|11838.1|11838.8|11837.9|11840.3|11839.5|11837.1|11836.3|416
1599841200000|2020-09-11 16:20:00|11838.9|11838|11839.5|11838.9|11839.6|11839|11836.8|11836.1|511
1599841500000|2020-09-11 16:25:00|11839.2|11838.6|11838.2|11837.6|11839.8|11839.1|11837.9|11837|314
1599841800000|2020-09-11 16:30:00|11838.1|11837.5|11834.4|11833.5|11838.2|11837.6|11834.2|11833.4|459
1599842100000|2020-09-11 16:35:00|11834.5|11833.8|11838.5|11837.6|11839.9|11839.2|11834.4|11833.7|477
1599842400000|2020-09-11 16:40:00|11838.4|11837.5|11835.3|11834.7|11839|11838.3|11834.7|11834|461
1599842700000|2020-09-11 16:45:00|11835.5|11834.6|11836.3|11835.7|11836.7|11836.1|11834.8|11834.2|437
1599843000000|2020-09-11 16:50:00|11836.2|11835.6|11839.9|11839.3|11840.5|11839.7|11836.2|11835.6|416
1599843300000|2020-09-11 16:55:00|11839.7|11839.1|11837.7|11837.1|11841.4|11840.8|11837.6|11836.8|532
1599843600000|2020-09-11 17:00:00|11837.8|11837.2|11836.6|11835.7|11838.9|11838.2|11836.1|11835.5|488
1599843900000|2020-09-11 17:05:00|11836.7|11835.8|11831.5|11830.9|11837.4|11836.8|11831.2|11830.4|590
1599844200000|2020-09-11 17:10:00|11831.4|11830.8|11831.4|11830.5|11831.7|11830.9|11827.3|11826.7|695
1599844500000|2020-09-11 17:15:00|11831.3|11830.4|11836.4|11835.8|11837.1|11836.5|11830.8|11829.9|763
1599844800000|2020-09-11 17:20:00|11836.6|11836|11835.9|11835.3|11837.3|11836.5|11834.9|11834.2|631
1599845100000|2020-09-11 17:25:00|11836|11835.4|11831.5|11830.6|11837|11836.1|11830.6|11829.9|695
1599845400000|2020-09-11 17:30:00|11831.4|11830.8|11830.8|11830.2|11832.8|11832|11829.6|11829|537
1599845700000|2020-09-11 17:35:00|11831.1|11830.5|11831.2|11830.6|11834.4|11833.7|11830.7|11830.1|426
1599846000000|2020-09-11 17:40:00|11831.3|11830.4|11831.1|11830.2|11833.5|11832.9|11830.1|11829.5|614
1599846300000|2020-09-11 17:45:00|11831.2|11830.3|11829.1|11828.5|11832|11831.3|11828.8|11828.2|529
1599846600000|2020-09-11 17:50:00|11829.2|11828.6|11830.4|11829.5|11830.7|11830.1|11828.5|11827.9|410
1599846900000|2020-09-11 17:55:00|11830.3|11829.7|11828.2|11827.3|11832|11831.3|11827|11826.3|488
1599847200000|2020-09-11 18:00:00|11828.3|11827.4|11832|11831.1|11832.1|11831.5|11826.7|11826|484
1599847500000|2020-09-11 18:05:00|11832.1|11831.2|11835|11834.4|11836.1|11835.4|11831.2|11830.6|424
1599847800000|2020-09-11 18:10:00|11835.1|11834.5|11837.9|11837|11838.2|11837.6|11834.4|11833.8|423
1599848100000|2020-09-11 18:15:00|11837.8|11836.9|11835.3|11834.4|11838.8|11838.2|11834.5|11833.9|482
1599848400000|2020-09-11 18:20:00|11835.4|11834.5|11834.8|11833.9|11835.9|11835|11833.4|11832.7|492
1599848700000|2020-09-11 18:25:00|11834.6|11834|11832.6|11831.7|11834.9|11834.1|11832.3|11831.4|396
1599849000000|2020-09-11 18:30:00|11832.5|11831.6|11834.7|11834.1|11836.9|11836.3|11832.5|11831.6|405
1599849300000|2020-09-11 18:35:00|11835|11834.4|11836.4|11835.5|11837.6|11836.8|11835|11834.3|463
1599849600000|2020-09-11 18:40:00|11836.3|11835.4|11835.3|11834.7|11836.4|11835.7|11833.9|11833|444
1599849900000|2020-09-11 18:45:00|11835.2|11834.6|11832.8|11831.9|11835.5|11834.7|11832.5|11831.8|368
1599850200000|2020-09-11 18:50:00|11832.9|11832|11834.4|11833.8|11835.1|11834.4|11832.9|11832|343
1599850500000|2020-09-11 18:55:00|11834.2|11833.6|11831.1|11830.5|11836.6|11835.8|11831|11830.4|548
1599850800000|2020-09-11 19:00:00|11830.7|11830.1|11829|11828.1|11831.2|11830.5|11828.5|11827.7|710
1599851100000|2020-09-11 19:05:00|11829.1|11828.2|11830.1|11829.2|11830.3|11829.4|11827.6|11826.9|510
1599851400000|2020-09-11 19:10:00|11830|11829.1|11831.6|11830.7|11831.9|11831.3|11828.8|11827.9|381
1599851700000|2020-09-11 19:15:00|11831.5|11830.6|11836.2|11835.3|11836.6|11835.7|11831.2|11830.6|408
1599852000000|2020-09-11 19:20:00|11836.3|11835.4|11841.7|11840.8|11844.4|11843.5|11836|11835.1|577
1599852300000|2020-09-11 19:25:00|11841.6|11840.7|11840.9|11840|11842.2|11841.3|11839.7|11838.8|384
1599852600000|2020-09-11 19:30:00|11841|11840.1|11843.2|11842.3|11844.2|11843.5|11840.7|11839.8|473
1599852900000|2020-09-11 19:35:00|11843.1|11842.2|11840|11839.1|11843.3|11842.6|11839.5|11838.6|326
1599853200000|2020-09-11 19:40:00|11840.1|11839.2|11841.1|11840.2|11841.5|11840.7|11838.6|11837.7|411
1599853500000|2020-09-11 19:45:00|11841|11840.1|11845.4|11844.8|11845.7|11845|11840.9|11840|501
1599853800000|2020-09-11 19:50:00|11845.7|11845.1|11843.1|11842.2|11846|11845.1|11842.4|11841.7|535
1599854100000|2020-09-11 19:55:00|11843|11842.1|11842.2|11841.3|11843.4|11842.6|11840.5|11839.8|509
1599854400000|2020-09-11 20:00:00|11841.9|11841|11840.1|11839.2|11842.5|11841.5|11839|11838.1|377
1599854700000|2020-09-11 20:05:00|11840.5|11839.6|11841.2|11840.3|11841.8|11840.9|11839.9|11839|341
1599855000000|2020-09-11 20:10:00|11841.4|11840.5|11842.5|11841.6|11843.1|11842.2|11840.9|11840|247
1599855300000|2020-09-11 20:15:00|11842.7|11842.1|11842.6|11841.7|11843.3|11842.4|11841.6|11840.7|198
1599855600000|2020-09-11 20:20:00|11842.5|11841.6|11842.8|11841.9|11843.3|11842.4|11841.7|11840.8|192
1599855900000|2020-09-11 20:25:00|11842.9|11842|11841.4|11840.5|11843.5|11842.6|11841.2|11840.3|328
1599856200000|2020-09-11 20:30:00|11841.3|11840.4|11841.7|11840.8|11842.5|11841.6|11840.5|11839.6|285
1599856500000|2020-09-11 20:35:00|11841.6|11840.7|11843.5|11842.6|11843.8|11842.9|11841.6|11840.7|212
1599856800000|2020-09-11 20:40:00|11843.6|11842.7|11844.5|11843.6|11844.9|11844|11843.1|11842.2|176
1599857100000|2020-09-11 20:45:00|11844.4|11843.5|11846.2|11845.3|11846.4|11845.5|11844.4|11843.5|236
1599857400000|2020-09-11 20:50:00|11846.3|11845.4|11846.9|11846|11849.8|11848|11845.9|11844.8|331
1599857700000|2020-09-11 20:55:00|11846.8|11845.9|11847|11844.4|11848.9|11847.2|11844.6|11842|318
1600027200000|2020-09-13 20:00:00|11836.1|11831.4|11838.1|11831.2|11838.1|11831.7|11835.4|11831.2|15
1600027500000|2020-09-13 20:05:00|11835.5|11831.5|11837.2|11832.6|11837.9|11832.6|11835.5|11830.9|11
1600027800000|2020-09-13 20:10:00|11837.1|11833.2|11837.5|11832.6|11840|11833.2|11836.6|11831.4|8
1600028100000|2020-09-13 20:15:00|11837.7|11831.8|11845.2|11833.2|11845.2|11833.6|11837.6|11831.8|7
1600028400000|2020-09-13 20:20:00|11845.6|11833.6|11840.8|11833.2|11845.6|11833.6|11836.7|11832.7|13
1600028700000|2020-09-13 20:25:00|11836.9|11832.9|11844.8|11832.8|11845.6|11833.6|11836.9|11832.8|9
1600029000000|2020-09-13 20:30:00|11845.2|11833.2|11840.8|11833.2|11845.6|11833.6|11840.8|11832.8|10
1600029300000|2020-09-13 20:35:00|11845.2|11832.8|11845.2|11833.2|11845.6|11833.6|11844.8|11832.8|7
1600029600000|2020-09-13 20:40:00|11844.8|11832.8|11840.4|11833.9|11845.2|11833.9|11836.8|11832.8|13
1600029900000|2020-09-13 20:45:00|11840.3|11834|11840.1|11830|11840.3|11834|11840.1|11830|3
1600030200000|2020-09-13 20:50:00|11842.4|11830.4|11837.4|11833.4|11842.7|11834|11837.4|11830.4|7
1600030500000|2020-09-13 20:55:00|11840.2|11829.9|11839.2|11832.9|11840.2|11835.2|11837.4|11829.9|21
1600030800000|2020-09-13 21:00:00|11838.7|11833.4|11840.6|11835.7|11845.6|11837.2|11838.6|11830|101
1600031100000|2020-09-13 21:05:00|11840.3|11836.3|11841|11836.2|11842.9|11837.9|11838.6|11834.8|212
1600031400000|2020-09-13 21:10:00|11840.3|11837|11839.8|11836.4|11842.6|11837|11839.2|11833.3|153
1600031700000|2020-09-13 21:15:00|11840.2|11836.6|11841|11835|11842.2|11837.1|11839.1|11833.4|168
1600032000000|2020-09-13 21:20:00|11841.2|11835.2|11840.5|11834.5|11841.9|11837.7|11839.1|11834.4|318
1600032300000|2020-09-13 21:25:00|11840|11834.8|11841.2|11835.3|11842|11836.4|11839.1|11833.5|160
1600032600000|2020-09-13 21:30:00|11841.4|11835.4|11840.7|11834.7|11841.7|11837|11839|11833|184
1600032900000|2020-09-13 21:35:00|11841|11835|11840.8|11834.8|11841.7|11837|11839.2|11833.2|254
1600033200000|2020-09-13 21:40:00|11841|11835|11840.5|11834.5|11841.8|11837|11839.8|11833.8|224
1600033500000|2020-09-13 21:45:00|11840.2|11834.2|11840.2|11834.2|11842.3|11836.3|11838.5|11833.1|203
1600033800000|2020-09-13 21:50:00|11838.5|11833.9|11840.6|11834.6|11841.8|11835.8|11838.5|11833.4|184
1600034100000|2020-09-13 21:55:00|11840.5|11834.5|11840.3|11834.3|11842.1|11836.5|11838.8|11833.2|225
1600034400000|2020-09-13 22:00:00|11843.1|11837.1|11840.7|11839.5|11846.7|11842.9|11840.7|11835.3|980
1600034700000|2020-09-13 22:05:00|11840.8|11839.4|11840.5|11839.6|11843|11841.3|11840.5|11839.4|466
1600035000000|2020-09-13 22:10:00|11841|11839.7|11841.5|11840.1|11842.7|11841.4|11840.5|11839|565
1600035300000|2020-09-13 22:15:00|11841.6|11840.2|11842.7|11841.8|11843.5|11842.4|11841.1|11840.1|257
1600035600000|2020-09-13 22:20:00|11842.8|11841.9|11842.8|11841.4|11844|11842.9|11842.3|11841.2|354
1600035900000|2020-09-13 22:25:00|11842.9|11841.5|11843|11842.1|11844.6|11843.1|11842.4|11841.1|342
1600036200000|2020-09-13 22:30:00|11843.1|11842.2|11844.2|11843.1|11844.4|11843.2|11842.9|11842|294
1600036500000|2020-09-13 22:35:00|11844.1|11843.2|11844.7|11843.5|11845.1|11844|11843.5|11842.5|312
1600036800000|2020-09-13 22:40:00|11844.6|11843.4|11845.7|11844.8|11847|11846|11844.4|11843.4|355
1600037100000|2020-09-13 22:45:00|11846.1|11844.9|11847.7|11846.8|11848.3|11846.8|11845.4|11844.4|501
1600037400000|2020-09-13 22:50:00|11847.8|11846.7|11847.8|11846.6|11848.4|11847.1|11846.9|11845.8|465
1600037700000|2020-09-13 22:55:00|11848|11846.5|11846.4|11845|11848.8|11847.2|11845.9|11844.8|445
1600038000000|2020-09-13 23:00:00|11846.3|11845.9|11845.9|11845|11846.9|11845.9|11845|11843.9|305
1600038300000|2020-09-13 23:05:00|11846|11845.1|11845.7|11844.8|11846.3|11845.5|11845.1|11844.2|161
1600038600000|2020-09-13 23:10:00|11845.8|11844.9|11843.4|11842.5|11847.1|11846.2|11843.2|11842.3|209
1600038900000|2020-09-13 23:15:00|11843.5|11842.6|11840.2|11839.3|11843.8|11842.9|11840.1|11839.2|263
1600039200000|2020-09-13 23:20:00|11840.3|11839.4|11840.1|11839.2|11841.3|11840.7|11839.6|11838.7|238
1600039500000|2020-09-13 23:25:00|11839.9|11839|11840.1|11839.2|11840.2|11839.4|11839.6|11838.7|91
1600039800000|2020-09-13 23:30:00|11840|11839.1|11840.2|11839.3|11841|11840.1|11839.6|11838.7|144
1600040100000|2020-09-13 23:35:00|11840.3|11839.4|11840.9|11840|11841.5|11840.8|11840.2|11839.3|215
1600040400000|2020-09-13 23:40:00|11840.8|11839.9|11839.4|11838.5|11840.9|11840|11838.9|11838|156
1600040700000|2020-09-13 23:45:00|11839.3|11838.4|11840.6|11839.7|11840.6|11839.7|11839.3|11838.4|172
1600041000000|2020-09-13 23:50:00|11840.5|11839.6|11840.2|11839.3|11841.7|11840.8|11840.2|11839.3|226
1600041300000|2020-09-13 23:55:00|11840.1|11839.2|11841|11840.1|11841.3|11840.7|11839.5|11838.6|282
1600041600000|2020-09-14 00:00:00|11840.9|11840|11841.6|11840.7|11843.7|11842.9|11840.5|11839.6|320
1600041900000|2020-09-14 00:05:00|11841.7|11840.8|11839.8|11839.2|11842.1|11841.3|11839.2|11838.3|315
1600042200000|2020-09-14 00:10:00|11839.7|11839.1|11837.7|11836.8|11840.5|11839.9|11837.1|11836.2|286
1600042500000|2020-09-14 00:15:00|11837.6|11836.7|11837.1|11836.5|11837.8|11837.2|11836.3|11835.7|277
1600042800000|2020-09-14 00:20:00|11837.3|11836.4|11837|11836.1|11838.8|11838|11836.1|11835.4|272
1600043100000|2020-09-14 00:25:00|11837.1|11836.2|11834.3|11833.4|11837.2|11836.6|11833.5|11832.8|248
1600043400000|2020-09-14 00:30:00|11834.2|11833.3|11834.3|11833.4|11834.4|11833.6|11832.4|11831.7|280
1600043700000|2020-09-14 00:35:00|11834.2|11833.7|11833.2|11832.6|11835.3|11834.5|11833.1|11832.3|207
1600044000000|2020-09-14 00:40:00|11833.3|11832.7|11834.2|11833.3|11834.7|11834|11833.1|11832.4|171
1600044300000|2020-09-14 00:45:00|11834.3|11833.4|11833.7|11833.1|11834.7|11834|11833.4|11832.8|151
1600044600000|2020-09-14 00:50:00|11833.6|11833|11836.6|11835.7|11837.8|11836.9|11833.4|11832.6|336
1600044900000|2020-09-14 00:55:00|11836.3|11835.4|11835|11834.1|11837.1|11836.3|11833.7|11832.8|310
1600045200000|2020-09-14 01:00:00|11835.1|11834.2|11839.8|11838.9|11840.1|11839.3|11834.3|11833.4|435
1600045500000|2020-09-14 01:05:00|11839.6|11839|11841.7|11840.8|11841.7|11840.8|11838.3|11837.4|260
1600045800000|2020-09-14 01:10:00|11841.6|11840.7|11840.5|11839.6|11841.7|11840.8|11839.7|11838.8|184
1600046100000|2020-09-14 01:15:00|11840.6|11839.7|11841.1|11840.2|11841.8|11840.9|11840.5|11839.6|265
1600046400000|2020-09-14 01:20:00|11841|11840.1|11843.5|11842.6|11844.3|11843.4|11840.6|11839.9|297
1600046700000|2020-09-14 01:25:00|11843.4|11842.8|11844.2|11843.3|11844.6|11843.7|11842.7|11842|213
1600047000000|2020-09-14 01:30:00|11844.3|11843.4|11843.4|11842.5|11845.3|11844.5|11842.9|11842.1|243
1600047300000|2020-09-14 01:35:00|11843.6|11842.7|11843|11842.1|11844.4|11843.8|11842.9|11842.1|218
1600047600000|2020-09-14 01:40:00|11843.1|11842.2|11843.4|11842.5|11844.5|11843.8|11842.4|11841.6|328
1600047900000|2020-09-14 01:45:00|11843.2|11842.3|11844.2|11843.3|11845.3|11844.4|11842.9|11842.2|266
1600048200000|2020-09-14 01:50:00|11844.1|11843.2|11842.7|11841.8|11844.3|11843.4|11841.5|11840.6|262
1600048500000|2020-09-14 01:55:00|11842.8|11841.9|11843.8|11843.2|11844.5|11843.8|11841.9|11841.1|312
1600048800000|2020-09-14 02:00:00|11843.9|11843.3|11845.6|11845|11846.4|11845.7|11842.8|11842.1|343
1600049100000|2020-09-14 02:05:00|11845.5|11844.9|11846.3|11845.7|11847.6|11846.9|11845.3|11844.7|308
1600049400000|2020-09-14 02:10:00|11846.4|11845.8|11847|11846.1|11847.5|11846.7|11846|11845.4|265
1600049700000|2020-09-14 02:15:00|11846.8|11845.9|11846|11845.4|11846.8|11846.1|11846|11845.2|265
1600050000000|2020-09-14 02:20:00|11846.2|11845.6|11849.2|11848.3|11849.9|11849.3|11846.2|11845.5|309
1600050300000|2020-09-14 02:25:00|11849.1|11848.2|11849.6|11848.7|11850.6|11849.8|11849.1|11848.2|303
1600050600000|2020-09-14 02:30:00|11849.7|11848.8|11849|11848.1|11850.6|11849.9|11848.5|11847.7|344
1600050900000|2020-09-14 02:35:00|11849.1|11848.2|11849|11848.1|11851|11850.4|11848.5|11847.7|248
1600051200000|2020-09-14 02:40:00|11848.9|11848|11850.6|11849.7|11851.1|11850.2|11848.6|11847.7|290
1600051500000|2020-09-14 02:45:00|11850.5|11849.6|11849.4|11848.8|11850.5|11849.7|11848.6|11848|215
1600051800000|2020-09-14 02:50:00|11849.3|11848.7|11850.4|11849.5|11850.6|11849.7|11848.7|11847.9|196
1600052100000|2020-09-14 02:55:00|11850.3|11849.4|11849.8|11848.9|11850.4|11849.5|11848.3|11847.6|279
1600052400000|2020-09-14 03:00:00|11849.7|11848.8|11849.5|11848.9|11850.6|11849.8|11849.2|11848.4|236
1600052700000|2020-09-14 03:05:00|11849.6|11848.7|11849.5|11848.6|11850.2|11849.3|11848.8|11848|168
1600053000000|2020-09-14 03:10:00|11849.4|11848.5|11850.8|11850.2|11850.9|11850.3|11848.7|11848.1|190
1600053300000|2020-09-14 03:15:00|11850.9|11850.3|11849.3|11848.7|11851.5|11850.9|11849.2|11848.3|290
1600053600000|2020-09-14 03:20:00|11849.4|11848.8|11849.7|11848.8|11850.8|11850|11849.4|11848.6|163
1600053900000|2020-09-14 03:25:00|11849.5|11848.6|11849.2|11848.3|11849.5|11848.7|11848.1|11847.4|238
1600054200000|2020-09-14 03:30:00|11849.3|11848.6|11850.4|11849.5|11850.5|11849.8|11848.5|11847.6|149
1600054500000|2020-09-14 03:35:00|11850|11849.1|11847.6|11847|11850|11849.1|11847.6|11846.8|233
1600054800000|2020-09-14 03:40:00|11847.7|11847.1|11846.8|11846.2|11848.3|11847.6|11846.6|11845.9|198
1600055100000|2020-09-14 03:45:00|11847|11846.1|11846.9|11846|11847.7|11846.8|11846.5|11845.6|135
1600055400000|2020-09-14 03:50:00|11846.8|11845.9|11847.4|11846.8|11848|11847.4|11846.6|11845.9|141
1600055700000|2020-09-14 03:55:00|11847.3|11846.7|11847.9|11847|11848|11847.2|11846.8|11845.9|202
1600056000000|2020-09-14 04:00:00|11847.8|11846.9|11846.9|11846.3|11848|11847.3|11845.7|11845|202
1600056300000|2020-09-14 04:05:00|11846.8|11846.2|11846.6|11846|11847|11846.2|11846.1|11845.3|185
1600056600000|2020-09-14 04:10:00|11846.7|11846.1|11847.9|11847|11848|11847.1|11846.6|11845.8|184
1600056900000|2020-09-14 04:15:00|11847.8|11846.9|11848.7|11848.1|11848.9|11848.2|11847.6|11846.9|119
1600057200000|2020-09-14 04:20:00|11848.6|11848|11847.8|11847.2|11848.9|11848.2|11847.8|11847|138
1600057500000|2020-09-14 04:25:00|11847.9|11847.3|11848.4|11847.5|11848.5|11847.7|11847.2|11846.5|129
1600057800000|2020-09-14 04:30:00|11848.3|11847.7|11848.2|11847.3|11849|11848.2|11847.6|11846.8|153
1600058100000|2020-09-14 04:35:00|11848.1|11847.2|11848.6|11847.7|11848.6|11847.8|11847.8|11847|111
1600058400000|2020-09-14 04:40:00|11848.5|11847.6|11849.9|11849|11850.8|11849.9|11848.4|11847.6|240
1600058700000|2020-09-14 04:45:00|11849.7|11848.8|11849.3|11848.7|11849.7|11848.9|11848.2|11847.5|162
1600059000000|2020-09-14 04:50:00|11849.4|11848.8|11849.3|11848.7|11849.5|11848.8|11848.4|11847.6|142
1600059300000|2020-09-14 04:55:00|11849.5|11848.6|11847.9|11847|11849.6|11848.8|11847.6|11846.8|149
1600059600000|2020-09-14 05:00:00|11848|11847.1|11847.8|11846.9|11848.5|11847.7|11846.9|11846.3|183
1600059900000|2020-09-14 05:05:00|11847.7|11846.8|11846.3|11845.7|11847.7|11847|11846.2|11845.5|149
1600060200000|2020-09-14 05:10:00|11846|11845.4|11846.5|11845.6|11846.6|11845.8|11845.5|11844.8|182
1600060500000|2020-09-14 05:15:00|11846.6|11845.7|11845.9|11845.3|11846.6|11845.8|11845.5|11844.9|114
1600060800000|2020-09-14 05:20:00|11846|11845.4|11848.7|11847.8|11848.8|11848.1|11845.9|11845.3|186
1600061100000|2020-09-14 05:25:00|11848.8|11847.9|11847.2|11846.3|11849.9|11849.3|11846.9|11846.1|278
1600061400000|2020-09-14 05:30:00|11847.3|11846.7|11848.6|11847.7|11848.6|11847.8|11845.9|11845|205
1600061700000|2020-09-14 05:35:00|11848.5|11847.6|11850.5|11849.6|11851.5|11850.7|11848.3|11847.4|282
1600062000000|2020-09-14 05:40:00|11850.6|11849.7|11851|11850.1|11851.6|11850.9|11849.4|11848.8|233
1600062300000|2020-09-14 05:45:00|11851.1|11850.2|11852.3|11851.7|11852.5|11851.8|11850.3|11849.7|266
1600062600000|2020-09-14 05:50:00|11852.4|11851.5|11853.5|11852.6|11855|11854.3|11850.8|11849.9|303
1600062900000|2020-09-14 05:55:00|11853.6|11852.7|11854.6|11854|11855|11854.3|11852.9|11852.1|401
1600063200000|2020-09-14 06:00:00|11854.5|11853.9|11850.9|11850|11854.5|11853.9|11850.7|11850|558
1600063500000|2020-09-14 06:05:00|11850.6|11850.1|11850.4|11849.8|11852|11851.3|11849.8|11849|420
1600063800000|2020-09-14 06:10:00|11850.3|11849.7|11849.6|11848.7|11851.4|11850.6|11848.2|11847.4|412
1600064100000|2020-09-14 06:15:00|11849.5|11848.6|11847.8|11847.2|11849.5|11848.6|11846.3|11845.6|425
1600064400000|2020-09-14 06:20:00|11847.6|11847|11845.1|11844.2|11848.9|11848.2|11844.5|11843.6|487
1600064700000|2020-09-14 06:25:00|11845|11844.1|11844.3|11843.4|11846.2|11845.6|11843|11842.4|377
1600065000000|2020-09-14 06:30:00|11844.2|11843.3|11846|11845.4|11847.1|11846.4|11843.4|11842.7|385
1600065300000|2020-09-14 06:35:00|11846.2|11845.6|11845.5|11844.9|11848.4|11847.6|11844.8|11844.2|255
1600065600000|2020-09-14 06:40:00|11845.6|11845|11848.3|11847.7|11849|11848.4|11845.5|11844.9|289
1600065900000|2020-09-14 06:45:00|11848.5|11847.9|11846.4|11845.8|11850|11849.4|11846.3|11845.7|437
1600066200000|2020-09-14 06:50:00|11846.3|11845.7|11845.9|11845.3|11847.6|11846.9|11844.1|11843.5|479
1600066500000|2020-09-14 06:55:00|11845.7|11845.1|11844.1|11843.5|11847|11846.4|11843.8|11843.2|566
1600066800000|2020-09-14 07:00:00|11844.4|11843.6|11850.1|11849.2|11850.2|11849.5|11844.1|11843.2|767
1600067100000|2020-09-14 07:05:00|11850.2|11849.6|11852.7|11852.1|11855.9|11855.2|11849.7|11849.1|628
1600067400000|2020-09-14 07:10:00|11852.9|11852.3|11851.9|11851|11853.2|11852.6|11849.5|11848.8|463
1600067700000|2020-09-14 07:15:00|11852|11851.1|11852.6|11851.7|11854.4|11853.7|11850|11849.4|539
1600068000000|2020-09-14 07:20:00|11852.4|11851.8|11855.4|11854.5|11856.9|11856.3|11852.4|11851.6|537
1600068300000|2020-09-14 07:25:00|11855.5|11854.6|11857.4|11856.5|11858.1|11857.3|11853.7|11852.9|545
1600068600000|2020-09-14 07:30:00|11856.9|11856.3|11857.6|11856.7|11859.1|11858.5|11855.4|11854.8|650
1600068900000|2020-09-14 07:35:00|11857.7|11857.1|11858.3|11857.7|11861.2|11860.6|11856.9|11856.3|539
1600069200000|2020-09-14 07:40:00|11858.2|11857.6|11857.8|11857.2|11860.7|11860|11857.7|11856.9|561
1600069500000|2020-09-14 07:45:00|11857.9|11857.3|11861.2|11860.3|11861.8|11861.1|11856.1|11855.4|553
1600069800000|2020-09-14 07:50:00|11861.1|11860.2|11861.2|11860.6|11862.6|11861.9|11859.5|11858.9|489
1600070100000|2020-09-14 07:55:00|11861.3|11860.7|11864.1|11863.5|11864.8|11864.2|11860.4|11859.5|548
1600070400000|2020-09-14 08:00:00|11864.2|11863.6|11864|11863.4|11864.7|11864.1|11862|11861.4|475
1600070700000|2020-09-14 08:05:00|11864.1|11863.5|11867.3|11866.7|11868.1|11867.5|11863.1|11862.5|530
1600071000000|2020-09-14 08:10:00|11867.5|11866.9|11868.6|11868|11869|11868.3|11867.1|11866.4|479
1600071300000|2020-09-14 08:15:00|11868.4|11867.8|11867.7|11867.1|11869.1|11868.5|11866.9|11866.3|500
1600071600000|2020-09-14 08:20:00|11867.6|11867|11863.1|11862.5|11868.3|11867.7|11863.1|11862.5|577
1600071900000|2020-09-14 08:25:00|11863.2|11862.6|11863.1|11862.2|11864.4|11863.8|11861.8|11861.2|460
1600072200000|2020-09-14 08:30:00|11863.2|11862.3|11867.6|11867|11868.2|11867.6|11862.7|11862.1|518
1600072500000|2020-09-14 08:35:00|11867.5|11866.9|11864.7|11864.1|11868.2|11867.6|11864.4|11863.8|457
1600072800000|2020-09-14 08:40:00|11864.6|11864|11860.3|11859.7|11864.9|11864.3|11859.1|11858.5|487
1600073100000|2020-09-14 08:45:00|11860.4|11859.4|11862.7|11862.1|11863.9|11863.3|11858.1|11857.4|510
1600073400000|2020-09-14 08:50:00|11862.8|11862.2|11858.3|11857.7|11863.6|11863|11858.3|11857.7|441
1600073700000|2020-09-14 08:55:00|11858.4|11857.8|11857.1|11856.2|11859.9|11859.3|11857|11856|552
1600074000000|2020-09-14 09:00:00|11857|11856.1|11857.4|11856.8|11859.5|11858.9|11856.5|11855.8|588
1600074300000|2020-09-14 09:05:00|11857.6|11856.7|11857.9|11857.3|11862.2|11861.5|11857.3|11856.6|489
1600074600000|2020-09-14 09:10:00|11858|11857.4|11859|11858.4|11859.5|11858.9|11856.1|11855.5|545
1600074900000|2020-09-14 09:15:00|11858.9|11858.3|11863.6|11862.7|11864.8|11864|11858.7|11858.1|574
1600075200000|2020-09-14 09:20:00|11863.7|11862.8|11862.4|11861.8|11866.7|11865.9|11862.4|11861.8|568
1600075500000|2020-09-14 09:25:00|11862.2|11861.6|11856.2|11855.6|11862.3|11861.7|11856|11855.3|537
1600075800000|2020-09-14 09:30:00|11856.1|11855.5|11858.1|11857.5|11858.7|11858.1|11854|11853.4|492
1600076100000|2020-09-14 09:35:00|11857.9|11857.3|11853.4|11852.8|11857.9|11857.3|11852.4|11851.7|553
1600076400000|2020-09-14 09:40:00|11853.5|11852.9|11853.4|11852.5|11855.1|11854.3|11852.7|11852.1|566
1600076700000|2020-09-14 09:45:00|11853.2|11852.6|11850.5|11849.9|11854.2|11853.5|11849.8|11849.1|649
1600077000000|2020-09-14 09:50:00|11850.6|11850|11854.4|11853.8|11855.3|11854.5|11850.1|11849.5|528
1600077300000|2020-09-14 09:55:00|11854.5|11853.9|11855|11854.4|11857.6|11856.7|11854.3|11853.6|438
1600077600000|2020-09-14 10:00:00|11855.1|11854.5|11854.3|11853.7|11857.3|11856.6|11854.1|11853.5|431
1600077900000|2020-09-14 10:05:00|11854.2|11853.6|11862|11861.4|11863.7|11863|11854.2|11853.6|512
1600078200000|2020-09-14 10:10:00|11861.9|11861.3|11863.9|11863.3|11867.4|11866.8|11860.9|11860.3|692
1600078500000|2020-09-14 10:15:00|11864.1|11863.2|11866.8|11865.9|11866.9|11866.1|11861.2|11860.5|593
1600078800000|2020-09-14 10:20:00|11866.7|11866.1|11860.8|11860.2|11867.5|11866.9|11860.7|11859.9|547
1600079100000|2020-09-14 10:25:00|11860.7|11860.1|11867.3|11866.7|11868.8|11868.2|11860.7|11860.1|454
1600079400000|2020-09-14 10:30:00|11867.2|11866.6|11873|11872.4|11875.8|11874.9|11866.2|11865.6|590
1600079700000|2020-09-14 10:35:00|11873.1|11872.5|11869.6|11869|11873.7|11872.9|11867.1|11866.5|644
1600080000000|2020-09-14 10:40:00|11869.5|11868.9|11872.2|11871.6|11873.7|11872.8|11869.5|11868.8|417
1600080300000|2020-09-14 10:45:00|11872.3|11871.7|11874.9|11874.3|11876|11875.3|11871.8|11871.2|636
1600080600000|2020-09-14 10:50:00|11875|11874.4|11873.7|11873.1|11875.9|11875.1|11873|11872.3|517
1600080900000|2020-09-14 10:55:00|11873.5|11872.9|11873.4|11872.8|11876.4|11875.8|11871.9|11871.2|617
1600081200000|2020-09-14 11:00:00|11873.8|11872.9|11871.6|11870.7|11875.5|11874.9|11871|11870.4|523
1600081500000|2020-09-14 11:05:00|11871.7|11870.8|11872.5|11871.9|11874.2|11873.6|11870.1|11869.5|449
1600081800000|2020-09-14 11:10:00|11872.4|11871.8|11873.1|11872.5|11875.1|11874.4|11871.6|11870.9|404
1600082100000|2020-09-14 11:15:00|11873.2|11872.6|11875.2|11874.6|11876.1|11875.5|11872.9|11872.3|298
1600082400000|2020-09-14 11:20:00|11875.3|11874.7|11877.6|11877|11879.3|11878.5|11875.1|11874.3|398
1600082700000|2020-09-14 11:25:00|11877.8|11877.2|11878.5|11877.9|11879.2|11878.4|11876.6|11875.8|427
1600083000000|2020-09-14 11:30:00|11878.2|11877.6|11875.5|11874.6|11878.6|11877.7|11874|11873.1|473
1600083300000|2020-09-14 11:35:00|11875.4|11874.5|11869|11868.4|11875.5|11874.9|11869|11868.1|430
1600083600000|2020-09-14 11:40:00|11868.9|11868.3|11867.6|11867|11869.2|11868.3|11864.8|11863.9|654
1600083900000|2020-09-14 11:45:00|11867.8|11867.2|11869.6|11868.7|11872.2|11871.3|11867.8|11867.2|329
1600084200000|2020-09-14 11:50:00|11869.7|11868.8|11870.1|11869.2|11872.2|11871.4|11867.1|11866.5|382
1600084500000|2020-09-14 11:55:00|11870|11869.4|11867|11866.4|11870|11869.4|11864|11863.4|494
1600084800000|2020-09-14 12:00:00|11866.8|11866.2|11870.5|11869.9|11872.1|11871.2|11865|11864.2|495
1600085100000|2020-09-14 12:05:00|11870.3|11869.7|11874|11873.4|11874.7|11874.1|11870|11869.4|408
1600085400000|2020-09-14 12:10:00|11874.1|11873.5|11876.1|11875.5|11876.3|11875.7|11873.6|11873|370
1600085700000|2020-09-14 12:15:00|11876.2|11875.6|11877.1|11876.5|11877.8|11877|11873.4|11872.7|524
1600086000000|2020-09-14 12:20:00|11877.2|11876.3|11875.3|11874.7|11877.7|11877|11874.2|11873.5|437
1600086300000|2020-09-14 12:25:00|11875.4|11874.8|11873.9|11873.3|11876.2|11875.6|11872.7|11872.1|504
1600086600000|2020-09-14 12:30:00|11874.1|11873.5|11870.5|11869.9|11874.3|11873.7|11869.5|11868.9|431
1600086900000|2020-09-14 12:35:00|11870.6|11870|11873.4|11872.8|11875.4|11874.8|11870.5|11869.9|368
1600087200000|2020-09-14 12:40:00|11873.8|11873.2|11876|11875.4|11876.1|11875.5|11872.9|11872.2|431
1600087500000|2020-09-14 12:45:00|11876.1|11875.5|11883.6|11883|11884.2|11883.6|11875.4|11874.8|492
1600087800000|2020-09-14 12:50:00|11884|11883.4|11878.5|11877.9|11884.5|11883.9|11878.4|11877.8|583
1600088100000|2020-09-14 12:55:00|11878.4|11877.8|11878.2|11877.3|11881.3|11880.7|11875.9|11875.2|489
1600088400000|2020-09-14 13:00:00|11878|11877.4|11883.1|11882.2|11885.4|11884.8|11878|11877.4|665
1600088700000|2020-09-14 13:05:00|11883.2|11882.3|11886.7|11885.8|11887.5|11886.7|11881.6|11880.9|755
1600089000000|2020-09-14 13:10:00|11886.6|11885.7|11884.2|11883.6|11886.6|11885.7|11884.1|11883.4|580
1600089300000|2020-09-14 13:15:00|11884.3|11883.7|11886.1|11885.5|11887.7|11887.1|11884.1|11883.4|631
1600089600000|2020-09-14 13:20:00|11886.2|11885.6|11885.1|11884.5|11887.2|11886.5|11884.9|11884.3|343
1600089900000|2020-09-14 13:25:00|11885|11884.4|11878.1|11877.2|11885.2|11884.5|11874.7|11874|728
1600090200000|2020-09-14 13:30:00|11878|11877.1|11877.2|11876.3|11883.7|11882.8|11876.3|11875.6|893
1600090500000|2020-09-14 13:35:00|11877.1|11876.2|11878.6|11877.7|11880.1|11879.2|11876.6|11876|753
1600090800000|2020-09-14 13:40:00|11878.5|11877.9|11884.1|11883.2|11885.2|11884.5|11878.5|11877.9|750
1600091100000|2020-09-14 13:45:00|11884.4|11883.5|11883.9|11883.3|11888.3|11887.6|11883.2|11882.4|855
1600091400000|2020-09-14 13:50:00|11884.4|11883.8|11879.6|11878.7|11886.7|11885.8|11879.3|11878.6|740
1600091700000|2020-09-14 13:55:00|11879.7|11878.8|11879.2|11878.6|11881.1|11880.2|11877|11876.1|762
1600092000000|2020-09-14 14:00:00|11879.1|11878.5|11880.1|11879.5|11884.3|11883.7|11878|11877.3|807
1600092300000|2020-09-14 14:05:00|11880.2|11879.3|11881.2|11880.3|11886.8|11886.2|11880.2|11879.3|658
1600092600000|2020-09-14 14:10:00|11881.3|11880.4|11881.8|11880.9|11882.8|11882|11878.7|11877.8|539
1600092900000|2020-09-14 14:15:00|11881.7|11880.8|11881.3|11880.7|11884.4|11883.6|11878|11877.1|749
1600093200000|2020-09-14 14:20:00|11881.4|11880.5|11884.9|11884.3|11885|11884.3|11880.7|11880|627
1600093500000|2020-09-14 14:25:00|11884.7|11884.1|11879.7|11878.8|11885.1|11884.5|11878.9|11878.3|663
1600093800000|2020-09-14 14:30:00|11879.8|11878.9|11878.7|11878.1|11880.7|11880.1|11877.9|11877.2|675
1600094100000|2020-09-14 14:35:00|11878.8|11878.2|11870.8|11869.9|11879.2|11878.6|11870.6|11869.8|799
1600094400000|2020-09-14 14:40:00|11870.6|11870|11875.4|11874.5|11877.6|11876.8|11870.6|11869.8|724
1600094700000|2020-09-14 14:45:00|11875.5|11874.6|11873.4|11872.5|11876.1|11875.4|11870.3|11869.4|678
1600095000000|2020-09-14 14:50:00|11873.2|11872.6|11873.2|11872.3|11878.1|11877.2|11872.6|11871.9|683
1600095300000|2020-09-14 14:55:00|11873.1|11872.5|11871.8|11870.9|11873.6|11872.8|11869.3|11868.6|774
1600095600000|2020-09-14 15:00:00|11871.6|11871|11872.9|11872|11873.8|11873|11870.7|11870|855
1600095900000|2020-09-14 15:05:00|11873|11872.1|11873.4|11872.8|11874.5|11873.7|11870.3|11869.7|661
1600096200000|2020-09-14 15:10:00|11873.3|11872.7|11876.5|11875.6|11876.7|11876|11871.7|11871|519
1600096500000|2020-09-14 15:15:00|11876.4|11875.5|11875.4|11874.5|11876.6|11875.8|11872.3|11871.7|480
1600096800000|2020-09-14 15:20:00|11875.3|11874.4|11875.8|11875.2|11876.5|11875.8|11875.1|11874.3|425
1600097100000|2020-09-14 15:25:00|11875.9|11875.3|11878.9|11878|11880.4|11879.7|11875.8|11875|474
1600097400000|2020-09-14 15:30:00|11879|11878.1|11882.1|11881.2|11884.9|11884.1|11878.7|11878|668
1600097700000|2020-09-14 15:35:00|11881.8|11881|11880.4|11879.5|11882.5|11881.7|11879.1|11878.3|586
1600098000000|2020-09-14 15:40:00|11880.6|11879.7|11883.9|11883|11884.3|11883.7|11880.6|11879.7|504
1600098300000|2020-09-14 15:45:00|11883.8|11883.3|11877.7|11876.8|11883.9|11883.3|11877.6|11876.8|465
1600098600000|2020-09-14 15:50:00|11877.8|11876.9|11875.1|11874.2|11878.3|11877.7|11874.8|11873.9|545
1600098900000|2020-09-14 15:55:00|11875|11874.1|11873.7|11872.8|11875.5|11874.9|11872.8|11872.2|517
1600099200000|2020-09-14 16:00:00|11873.5|11872.9|11874.5|11873.9|11875.5|11874.9|11873.2|11872.3|507
1600099500000|2020-09-14 16:05:00|11874.6|11873.7|11873.6|11872.7|11874.6|11873.7|11870.9|11870.3|475
1600099800000|2020-09-14 16:10:00|11873.3|11872.4|11872.8|11872.2|11875.3|11874.5|11871.5|11870.9|426
1600100100000|2020-09-14 16:15:00|11873.3|11872.4|11874.3|11873.4|11874.5|11873.7|11872.5|11871.6|328
1600100400000|2020-09-14 16:20:00|11874.2|11873.3|11871.6|11871|11875|11874.1|11871.6|11871|390
1600100700000|2020-09-14 16:25:00|11871.7|11871.1|11872.1|11871.5|11873.8|11873.2|11871.3|11870.7|322
1600101000000|2020-09-14 16:30:00|11872.2|11871.6|11869.6|11869|11872.9|11872.1|11868.6|11867.8|428
1600101300000|2020-09-14 16:35:00|11869.5|11868.9|11868.5|11867.9|11870.1|11869.5|11867.9|11867.3|231
1600101600000|2020-09-14 16:40:00|11868.6|11868|11868.2|11867.3|11870.1|11869.5|11868|11867.2|290
1600101900000|2020-09-14 16:45:00|11868.3|11867.4|11867.1|11866.5|11869.4|11868.6|11866.8|11866.2|307
1600102200000|2020-09-14 16:50:00|11867.3|11866.7|11865.1|11864.5|11867.8|11867.1|11865|11864.2|282
1600102500000|2020-09-14 16:55:00|11865|11864.4|11867.3|11866.4|11867.6|11866.9|11864.9|11864.3|313
1600102800000|2020-09-14 17:00:00|11867.1|11866.5|11866.8|11866.2|11868.2|11867.6|11865.8|11865|373
1600103100000|2020-09-14 17:05:00|11866.7|11866.1|11863.3|11862.4|11867.4|11866.5|11862|11861.1|509
1600103400000|2020-09-14 17:10:00|11863.2|11862.3|11864.8|11864.2|11865|11864.4|11862.7|11862.1|235
1600103700000|2020-09-14 17:15:00|11864.7|11864.1|11863.9|11863|11865.2|11864.6|11863.1|11862.4|358
1600104000000|2020-09-14 17:20:00|11863.8|11862.9|11862.6|11862|11863.9|11863.2|11862|11861.3|294
1600104300000|2020-09-14 17:25:00|11862.5|11861.9|11862.2|11861.6|11862.6|11862|11860|11859.4|336
1600104600000|2020-09-14 17:30:00|11862.3|11861.7|11860.7|11859.8|11862.5|11861.8|11860.1|11859.4|350
1600104900000|2020-09-14 17:35:00|11860.6|11859.7|11861.6|11861|11862.4|11861.7|11860.1|11859.4|356
1600105200000|2020-09-14 17:40:00|11861.7|11861.1|11860.8|11859.9|11862.5|11861.9|11860.2|11859.6|401
1600105500000|2020-09-14 17:45:00|11860.9|11860|11861.9|11861|11862.4|11861.7|11860.3|11859.6|286
1600105800000|2020-09-14 17:50:00|11861.8|11860.9|11862.3|11861.7|11862.5|11861.8|11861.6|11860.9|191
1600106100000|2020-09-14 17:55:00|11862.2|11861.6|11862.3|11861.7|11862.5|11861.9|11861.6|11861|163
1600106400000|2020-09-14 18:00:00|11862.2|11861.6|11861.9|11861|11862.4|11861.8|11859.7|11859.1|313
1600106700000|2020-09-14 18:05:00|11862|11861.1|11861.8|11861.2|11862.3|11861.6|11861.4|11860.6|198
1600107000000|2020-09-14 18:10:00|11861.7|11861.1|11861.5|11860.9|11862.3|11861.7|11861.2|11860.5|298
1600107300000|2020-09-14 18:15:00|11861.8|11861.2|11862.4|11861.8|11863.8|11863.2|11861.6|11861|318
1600107600000|2020-09-14 18:20:00|11862.5|11861.9|11863.9|11863.3|11864.8|11864|11862.4|11861.8|319
1600107900000|2020-09-14 18:25:00|11863.6|11863|11863.3|11862.4|11864|11863.4|11862.6|11862|384
1600108200000|2020-09-14 18:30:00|11863.4|11862.5|11863.5|11862.6|11864.2|11863.6|11862.3|11861.7|367
1600108500000|2020-09-14 18:35:00|11863.3|11862.7|11863.6|11863|11864.4|11863.7|11863.3|11862.5|295
1600108800000|2020-09-14 18:40:00|11863.7|11863.1|11863.1|11862.5|11864.6|11863.9|11862.9|11862.3|265
1600109100000|2020-09-14 18:45:00|11863.2|11862.6|11863|11862.4|11863.9|11863.3|11862.8|11862.2|268
1600109400000|2020-09-14 18:50:00|11863.1|11862.5|11866|11865.4|11866.7|11866.1|11862.8|11862.1|293
1600109700000|2020-09-14 18:55:00|11865.9|11865.3|11865.2|11864.6|11866.2|11865.6|11863.1|11862.5|412
1600110000000|2020-09-14 19:00:00|11865.1|11864.5|11866.1|11865.5|11867|11866.2|11864.8|11864|581
1600110300000|2020-09-14 19:05:00|11866.2|11865.6|11867.6|11866.7|11868|11867.4|11866.1|11865.5|383
1600110600000|2020-09-14 19:10:00|11867.5|11866.6|11867.2|11866.6|11867.6|11866.7|11866.3|11865.6|544
1600110900000|2020-09-14 19:15:00|11867.1|11866.5|11868.3|11867.7|11869.1|11868.3|11866.3|11865.5|418
1600111200000|2020-09-14 19:20:00|11868.4|11867.5|11867.4|11866.8|11868.6|11867.7|11866|11865.4|368
1600111500000|2020-09-14 19:25:00|11867.5|11866.9|11868.1|11867.2|11869|11868.3|11866.9|11866.1|381
1600111800000|2020-09-14 19:30:00|11867.8|11867.1|11868.2|11867.6|11870.6|11870|11867.6|11866.9|394
1600112100000|2020-09-14 19:35:00|11868.3|11867.7|11867.2|11866.6|11870.3|11869.6|11867|11866.1|308
1600112400000|2020-09-14 19:40:00|11867.3|11866.3|11869.8|11869.2|11870.1|11869.3|11867.2|11866.3|315
1600112700000|2020-09-14 19:45:00|11869.9|11869.3|11869.6|11869|11870|11869.3|11867.6|11866.8|362
1600113000000|2020-09-14 19:50:00|11869.5|11868.9|11868.7|11868.1|11869.9|11869.2|11868.4|11867.7|275
1600113300000|2020-09-14 19:55:00|11868.8|11868.2|11862.7|11862.1|11869|11868.3|11862.5|11861.9|436
1600113600000|2020-09-14 20:00:00|11862.6|11862|11864.3|11863.4|11865.4|11864.5|11862.6|11862|320
1600113900000|2020-09-14 20:05:00|11864.4|11863.5|11865.8|11865.2|11865.9|11865.2|11863.7|11863|117
1600114200000|2020-09-14 20:10:00|11865.7|11865.1|11863.6|11862.7|11865.8|11865.1|11863.4|11862.5|177
1600114500000|2020-09-14 20:15:00|11863.5|11862.6|11862.8|11861.9|11864|11863.2|11862.6|11861.7|172
1600114800000|2020-09-14 20:20:00|11862.7|11861.8|11863.3|11862.7|11863.8|11863|11862.4|11861.6|124
1600115100000|2020-09-14 20:25:00|11863.2|11862.6|11863.5|11862.6|11864|11863.2|11862.8|11862|121
1600115400000|2020-09-14 20:30:00|11863.6|11862.7|11863|11862.1|11863.7|11863.1|11863|11862.1|172
1600115700000|2020-09-14 20:35:00|11863.1|11862.2|11861.9|11861|11863.5|11862.6|11861.9|11861|150
1600116000000|2020-09-14 20:40:00|11861.6|11860.7|11862.9|11862|11863.5|11862.6|11861.6|11860.7|154
1600116300000|2020-09-14 20:45:00|11863|11862.1|11861.5|11860.6|11863.1|11862.2|11861.4|11860.5|152
1600116600000|2020-09-14 20:50:00|11861.4|11860.5|11863.6|11862.7|11863.7|11862.8|11861.4|11860.5|194
1600116900000|2020-09-14 20:55:00|11863.4|11862.5|11865.8|11864|11867.4|11864|11863.3|11862|304
1600117200000|2020-09-14 21:00:00|11866.4|11863|11866.6|11861.1|11869|11863.2|11865.8|11860.8|64
1600117500000|2020-09-14 21:05:00|11866|11860.8|11868.1|11863.4|11869.8|11864.2|11865.6|11860.1|185
1600117800000|2020-09-14 21:10:00|11868.3|11863.5|11869.7|11863.7|11870|11864.5|11868|11862|262
1600118100000|2020-09-14 21:15:00|11870.1|11864.1|11869.9|11863.9|11870.9|11864.9|11868.9|11862.9|148
1600118400000|2020-09-14 21:20:00|11869.5|11863.5|11869.1|11863.1|11870.2|11864.2|11868.9|11862.9|153
1600118700000|2020-09-14 21:25:00|11869.2|11863.2|11869.9|11865.2|11872.8|11866.8|11867|11863.1|206
1600119000000|2020-09-14 21:30:00|11869.6|11865.1|11869.6|11863.6|11871.3|11865.3|11866.2|11861.8|289
1600119300000|2020-09-14 21:35:00|11869.7|11863.7|11867|11863.1|11870.1|11864.3|11866.3|11862.7|298
1600119600000|2020-09-14 21:40:00|11866.9|11863.2|11869.3|11865.4|11869.9|11865.7|11866.8|11862.2|350
1600119900000|2020-09-14 21:45:00|11869.5|11865|11868.9|11865.1|11869.8|11865.9|11868.4|11864|359
1600120200000|2020-09-14 21:50:00|11869.1|11865|11868.2|11864|11869.7|11865.8|11868.2|11863.9|382
1600120500000|2020-09-14 21:55:00|11868.3|11864.2|11867.5|11863.1|11869.3|11864.9|11867.5|11862.9|403
1600120800000|2020-09-14 22:00:00|11868.4|11863.2|11867.6|11866.3|11868.8|11866.3|11865.6|11863|789
1600121100000|2020-09-14 22:05:00|11867.5|11866.4|11867.7|11866.8|11868.2|11867.1|11866.3|11865.2|263
1600121400000|2020-09-14 22:10:00|11868|11866.9|11867|11865.7|11868.5|11867.3|11866.8|11865.4|276
1600121700000|2020-09-14 22:15:00|11866.9|11865.8|11866.9|11866|11867.5|11866.4|11866.7|11865.7|162
1600122000000|2020-09-14 22:20:00|11867.1|11866.1|11867.9|11867|11868.3|11867.4|11866.8|11865.9|170
1600122300000|2020-09-14 22:25:00|11867.8|11866.9|11867.2|11866.3|11868|11867.1|11866.7|11865.8|147
1600122600000|2020-09-14 22:30:00|11867.3|11866.4|11867.7|11866.8|11868.1|11867.2|11866.8|11865.9|151
1600122900000|2020-09-14 22:35:00|11867.6|11866.7|11868.1|11867.2|11868.9|11868|11867.6|11866.5|152
1600123200000|2020-09-14 22:40:00|11868.2|11867|11867.3|11866.4|11868.2|11867.2|11867.2|11866.3|101
1600123500000|2020-09-14 22:45:00|11867.4|11866.5|11867.8|11866.9|11868.4|11867.6|11866.6|11865.9|159
1600123800000|2020-09-14 22:50:00|11867.7|11866.8|11869.1|11868.2|11869.1|11868.3|11867.1|11866.2|116
1600124100000|2020-09-14 22:55:00|11869|11868.1|11868.3|11867.4|11869.2|11868.3|11868.2|11867.3|93
1600124400000|2020-09-14 23:00:00|11868.4|11867.5|11867.8|11866.9|11868.9|11868.1|11867.4|11866.5|86
1600124700000|2020-09-14 23:05:00|11867.9|11867|11867|11866.1|11868.3|11867.4|11866.9|11866|72
1600125000000|2020-09-14 23:10:00|11866.9|11866|11867|11866.1|11867.6|11866.6|11866.8|11865.9|85
1600125300000|2020-09-14 23:15:00|11866.9|11866|11865.8|11864.9|11867.2|11866.6|11865.6|11864.7|84
1600125600000|2020-09-14 23:20:00|11865.9|11865|11866.9|11866|11866.9|11866|11865.8|11864.9|113
1600125900000|2020-09-14 23:25:00|11866.8|11865.9|11866.9|11866|11866.9|11866|11866.3|11865.4|72
1600126200000|2020-09-14 23:30:00|11866.8|11865.9|11867.7|11866.8|11867.8|11866.9|11866.5|11865.6|76
1600126500000|2020-09-14 23:35:00|11867.8|11866.9|11867.9|11867.3|11868.4|11867.5|11867.7|11866.8|104
1600126800000|2020-09-14 23:40:00|11868|11867.4|11867.8|11866.9|11868|11867.4|11867|11866.1|100
1600127100000|2020-09-14 23:45:00|11867.9|11867|11868.3|11867.4|11868.3|11867.4|11867.6|11866.8|71
1600127400000|2020-09-14 23:50:00|11868.2|11867.3|11868.3|11867.4|11868.3|11867.6|11867.9|11867.1|67
1600127700000|2020-09-14 23:55:00|11868.2|11867.3|11867.7|11866.8|11868.4|11867.6|11866.7|11865.8|83
1600128000000|2020-09-15 00:00:00|11867.8|11866.9|11869.6|11869|11870.7|11869.9|11865.6|11865|318
1600128300000|2020-09-15 00:05:00|11869.7|11868.8|11866.4|11865.5|11869.7|11868.8|11866.2|11865.4|268
1600128600000|2020-09-15 00:10:00|11866.8|11865.9|11864.3|11863.4|11866.8|11866.1|11863.2|11862.4|368
1600128900000|2020-09-15 00:15:00|11864.2|11863.3|11863.4|11862.5|11864.3|11863.7|11861.9|11861.2|305
1600129200000|2020-09-15 00:20:00|11863.5|11862.6|11860.2|11859.3|11863.5|11862.6|11859.2|11858.5|295
1600129500000|2020-09-15 00:25:00|11860.4|11859.6|11861.9|11861|11862.4|11861.6|11859.4|11858.8|363
1600129800000|2020-09-15 00:30:00|11861.8|11861.3|11863.6|11863|11864|11863.3|11861.8|11861.2|289
1600130100000|2020-09-15 00:35:00|11863.5|11862.9|11865.9|11865|11866.8|11866.2|11863.5|11862.9|267
1600130400000|2020-09-15 00:40:00|11866|11865.1|11865.5|11864.6|11866.3|11865.6|11864.6|11863.9|200
1600130700000|2020-09-15 00:45:00|11865.7|11864.8|11865.2|11864.3|11865.9|11865|11863.8|11862.9|255
1600131000000|2020-09-15 00:50:00|11865.3|11864.4|11869.1|11868.2|11869.2|11868.4|11865.2|11864.4|404
1600131300000|2020-09-15 00:55:00|11869.2|11868.3|11869.1|11868.2|11869.4|11868.5|11867.2|11866.4|353
1600131600000|2020-09-15 01:00:00|11869.2|11868.3|11867.7|11866.8|11869.9|11869.2|11866.4|11865.5|344
1600131900000|2020-09-15 01:05:00|11867.6|11866.7|11865|11864.1|11867.8|11867.1|11864.4|11863.8|342
1600132200000|2020-09-15 01:10:00|11864.9|11864|11866.4|11865.5|11867.1|11866.3|11864.8|11864|317
1600132500000|2020-09-15 01:15:00|11866.3|11865.4|11869.3|11868.4|11869.5|11868.7|11865.3|11864.7|448
1600132800000|2020-09-15 01:20:00|11869.4|11868.5|11872.5|11871.9|11873.6|11873|11869.3|11868.4|518
1600133100000|2020-09-15 01:25:00|11872.6|11872|11870|11869.4|11872.9|11872.1|11869.7|11868.9|291
1600133400000|2020-09-15 01:30:00|11870.1|11869.5|11870.4|11869.5|11873.9|11873|11869.5|11868.6|650
1600133700000|2020-09-15 01:35:00|11870.5|11869.6|11870.6|11869.7|11871.5|11870.9|11869.2|11868.3|542
1600134000000|2020-09-15 01:40:00|11870.7|11869.8|11871.5|11870.6|11873.9|11873|11870.4|11869.6|383
1600134300000|2020-09-15 01:45:00|11871.3|11870.7|11875.7|11874.8|11875.8|11875.1|11871.1|11870.3|451
1600134600000|2020-09-15 01:50:00|11875.6|11875|11875.8|11875.2|11876.5|11875.7|11874.7|11873.9|495
1600134900000|2020-09-15 01:55:00|11875.7|11875.1|11874.3|11873.4|11876.6|11875.8|11874.1|11873.3|384
1600135200000|2020-09-15 02:00:00|11874.2|11873.3|11875.3|11874.4|11876.4|11875.6|11874.1|11873.3|529
1600135500000|2020-09-15 02:05:00|11875.4|11874.5|11876.5|11875.6|11877.3|11876.6|11874.1|11873.3|390
1600135800000|2020-09-15 02:10:00|11876.6|11875.7|11879.8|11879.2|11880.9|11880.2|11876.1|11875.2|358
1600136100000|2020-09-15 02:15:00|11879.7|11879.1|11880.6|11879.7|11881|11880.4|11877.7|11877.1|413
1600136400000|2020-09-15 02:20:00|11880.7|11879.8|11882.2|11881.3|11882.3|11881.5|11878.7|11877.8|452
1600136700000|2020-09-15 02:25:00|11882.3|11881.4|11880.8|11879.9|11882.4|11881.8|11880.3|11879.4|273
1600137000000|2020-09-15 02:30:00|11880.9|11880|11879.7|11879.1|11881.9|11881.2|11878.3|11877.6|306
1600137300000|2020-09-15 02:35:00|11879.8|11879.2|11880.5|11879.9|11880.6|11879.9|11879|11878.2|316
1600137600000|2020-09-15 02:40:00|11880.4|11879.8|11880.1|11879.5|11881.3|11880.4|11879.7|11879|245
1600137900000|2020-09-15 02:45:00|11880.4|11879.8|11879|11878.1|11880.5|11879.9|11878.2|11877.6|248
1600138200000|2020-09-15 02:50:00|11879.1|11878.2|11878.4|11877.8|11880|11879.1|11878.1|11877.4|161
1600138500000|2020-09-15 02:55:00|11878.6|11877.7|11880.8|11879.9|11881.1|11880.4|11878.5|11877.6|251
1600138800000|2020-09-15 03:00:00|11880.9|11880|11885.3|11884.7|11886.9|11886.1|11880.9|11880|453
1600139100000|2020-09-15 03:05:00|11885.4|11884.8|11885.9|11885.3|11886.5|11885.8|11885.1|11884.3|286
1600139400000|2020-09-15 03:10:00|11885.8|11885.2|11887.3|11886.4|11887.4|11886.7|11884.8|11884.1|250
1600139700000|2020-09-15 03:15:00|11887.2|11886.6|11886|11885.4|11887.7|11887.1|11885.2|11884.5|270
1600140000000|2020-09-15 03:20:00|11886.2|11885.3|11887.5|11886.9|11888.1|11887.3|11885.7|11885|257
1600140300000|2020-09-15 03:25:00|11887.6|11887|11889.7|11888.8|11891.2|11890.3|11887.5|11886.8|324
1600140600000|2020-09-15 03:30:00|11889.6|11888.7|11888.1|11887.5|11890.3|11889.5|11887.7|11887|321
1600140900000|2020-09-15 03:35:00|11888|11887.4|11888.3|11887.7|11889.4|11888.6|11887.7|11887.1|254
1600141200000|2020-09-15 03:40:00|11888.2|11887.6|11890.9|11890|11890.9|11890.1|11888.2|11887.5|285
1600141500000|2020-09-15 03:45:00|11891|11890.4|11888.9|11888.3|11891.2|11890.4|11888.6|11888|198
1600141800000|2020-09-15 03:50:00|11888.7|11888.1|11889.9|11889.3|11891.1|11890.4|11888.6|11887.9|220
1600142100000|2020-09-15 03:55:00|11890|11889.1|11889.3|11888.7|11890.6|11889.9|11888.7|11888|237
1600142400000|2020-09-15 04:00:00|11889.2|11888.6|11888.6|11887.7|11889.5|11888.9|11887.9|11887.2|184
1600142700000|2020-09-15 04:05:00|11888.4|11887.8|11889.8|11888.9|11890.3|11889.6|11888.4|11887.8|218
1600143000000|2020-09-15 04:10:00|11889.7|11888.8|11891.5|11890.9|11891.9|11891.1|11889.4|11888.6|221
1600143300000|2020-09-15 04:15:00|11891.3|11890.7|11893.5|11892.9|11893.6|11893|11890.1|11889.5|216
1600143600000|2020-09-15 04:20:00|11893.6|11893|11894.3|11893.7|11894.9|11894.1|11892.8|11892.2|274
1600143900000|2020-09-15 04:25:00|11894.2|11893.6|11893.8|11893.2|11894.6|11894|11893.1|11892.4|192
1600144200000|2020-09-15 04:30:00|11894|11893.1|11893.2|11892.6|11894|11893.2|11892|11891.2|276
1600144500000|2020-09-15 04:35:00|11893.1|11892.5|11892.6|11891.7|11893.9|11893|11892.1|11891.4|189
1600144800000|2020-09-15 04:40:00|11892.5|11891.6|11894.5|11893.9|11895|11894.1|11892.1|11891.3|200
1600145100000|2020-09-15 04:45:00|11894.6|11894|11893.5|11892.9|11895|11894.2|11893|11892.3|174
1600145400000|2020-09-15 04:50:00|11893.6|11893|11894.7|11894.1|11895.2|11894.5|11893.4|11892.7|135
1600145700000|2020-09-15 04:55:00|11894.8|11894.2|11894.1|11893.5|11895.1|11894.5|11894.1|11893.5|195
1600146000000|2020-09-15 05:00:00|11894.2|11893.6|11898.4|11897.5|11899.5|11898.6|11894.1|11893.5|390
1600146300000|2020-09-15 05:05:00|11898.5|11897.6|11898.9|11898|11899.3|11898.6|11896.6|11895.9|288
1600146600000|2020-09-15 05:10:00|11898.8|11897.9|11896.1|11895.5|11899.9|11899|11896|11895.4|242
1600146900000|2020-09-15 05:15:00|11896|11895.4|11895|11894.1|11896.2|11895.5|11894.6|11894|213
1600147200000|2020-09-15 05:20:00|11895.1|11894.2|11897|11896.1|11897.4|11896.6|11894|11893.4|194
1600147500000|2020-09-15 05:25:00|11897.1|11896.2|11898.3|11897.4|11899.3|11898.5|11897|11896.1|300
1600147800000|2020-09-15 05:30:00|11898.4|11897.5|11897.3|11896.4|11899.2|11898.4|11897.1|11896.3|249
1600148100000|2020-09-15 05:35:00|11896.9|11896.3|11894|11893.4|11896.9|11896.3|11893.8|11893|228
1600148400000|2020-09-15 05:40:00|11894.1|11893.5|11894.4|11893.5|11894.7|11894|11893.1|11892.4|283
1600148700000|2020-09-15 05:45:00|11894.5|11893.6|11896.3|11895.4|11896.7|11895.9|11893.5|11892.9|184
1600149000000|2020-09-15 05:50:00|11896.2|11895.6|11898.2|11897.3|11898.9|11898.1|11896.2|11895.4|246
1600149300000|2020-09-15 05:55:00|11898.1|11897.2|11896.8|11895.9|11898.1|11897.3|11896|11895.1|268
1600149600000|2020-09-15 06:00:00|11897.1|11896.2|11890.7|11889.8|11897.2|11896.4|11888.9|11888.2|547
1600149900000|2020-09-15 06:05:00|11890.8|11889.9|11891.1|11890.5|11894|11893.3|11890|11889.2|516
1600150200000|2020-09-15 06:10:00|11891.2|11890.6|11892.2|11891.3|11894.2|11893.4|11890.5|11889.8|444
1600150500000|2020-09-15 06:15:00|11891.7|11891.1|11896.6|11896|11898.9|11898|11891.3|11890.4|566
1600150800000|2020-09-15 06:20:00|11896.7|11895.8|11898.9|11898.3|11900.4|11899.6|11896.5|11895.8|600
1600151100000|2020-09-15 06:25:00|11898.5|11897.6|11893.2|11892.3|11898.5|11897.6|11893|11892.2|577
1600151400000|2020-09-15 06:30:00|11893.4|11892.5|11891.1|11890.5|11893.4|11892.5|11888.7|11888.1|455
1600151700000|2020-09-15 06:35:00|11891.2|11890.6|11890.3|11889.7|11892.7|11892.1|11890.3|11889.7|266
1600152000000|2020-09-15 06:40:00|11890.4|11889.8|11889.4|11888.5|11890.8|11890.1|11888.1|11887.4|438
1600152300000|2020-09-15 06:45:00|11889.5|11888.6|11886.2|11885.3|11889.9|11889.2|11884.8|11884.2|590
1600152600000|2020-09-15 06:50:00|11886.3|11885.4|11888.9|11888.3|11889.4|11888.5|11884.4|11883.7|460
1600152900000|2020-09-15 06:55:00|11888.7|11888.1|11888.3|11887.7|11889.9|11889.3|11884.7|11884|611
1600153200000|2020-09-15 07:00:00|11888.4|11887.8|11889.8|11889.2|11893.8|11893.2|11885.7|11884.9|641
1600153500000|2020-09-15 07:05:00|11889.7|11889.1|11886.7|11885.8|11892.1|11891.5|11886|11885.4|670
1600153800000|2020-09-15 07:10:00|11886.3|11885.7|11885.4|11884.5|11887.8|11886.9|11883.2|11882.6|512
1600154100000|2020-09-15 07:15:00|11885.3|11884.7|11885.2|11884.6|11888|11887.4|11883.6|11882.9|515
1600154400000|2020-09-15 07:20:00|11885.3|11884.7|11893.1|11892.5|11894.9|11894.3|11884.5|11883.9|645
1600154700000|2020-09-15 07:25:00|11892.8|11892.2|11891.2|11890.3|11894|11893.4|11890.4|11889.8|598
1600155000000|2020-09-15 07:30:00|11891.3|11890.4|11885.6|11885|11893.5|11892.9|11883.1|11882.5|606
1600155300000|2020-09-15 07:35:00|11885.7|11885.1|11887.7|11887.1|11889.4|11888.6|11883.8|11882.9|552
1600155600000|2020-09-15 07:40:00|11887.9|11887|11881.8|11881.2|11887.9|11887|11880.6|11879.9|659
1600155900000|2020-09-15 07:45:00|11881.7|11881.1|11880.7|11880.1|11882.9|11882.3|11877.6|11877|650
1600156200000|2020-09-15 07:50:00|11880.6|11880|11880.1|11879.5|11881.8|11881.2|11877.7|11876.8|582
1600156500000|2020-09-15 07:55:00|11879.7|11879.1|11881.7|11880.8|11882.4|11881.6|11876.3|11875.7|608
1600156800000|2020-09-15 08:00:00|11881.6|11880.7|11884.2|11883.6|11886.3|11885.6|11881.4|11880.5|854
1600157100000|2020-09-15 08:05:00|11884.1|11883.5|11882.9|11882.3|11885.9|11885.2|11882.4|11881.6|639
1600157400000|2020-09-15 08:10:00|11883.2|11882.6|11882.3|11881.7|11887|11886.3|11882|11881.3|593
1600157700000|2020-09-15 08:15:00|11882.2|11881.3|11879.5|11878.6|11882.5|11881.7|11878.5|11877.9|531
1600158000000|2020-09-15 08:20:00|11879.4|11878.5|11886.4|11885.8|11887.1|11886.5|11879|11878.3|563
1600158300000|2020-09-15 08:25:00|11886.5|11885.6|11885.6|11884.7|11886.7|11885.9|11883.8|11883|532
1600158600000|2020-09-15 08:30:00|11885.5|11884.9|11883.4|11882.8|11886.6|11885.7|11883.3|11882.6|615
1600158900000|2020-09-15 08:35:00|11883.6|11882.7|11881|11880.4|11884.4|11883.8|11881|11880.4|471
1600159200000|2020-09-15 08:40:00|11881.2|11880.6|11887.4|11886.8|11887.8|11887.1|11881|11880.4|553
1600159500000|2020-09-15 08:45:00|11887.3|11886.7|11883.3|11882.7|11887.3|11886.7|11882.9|11882.2|409
1600159800000|2020-09-15 08:50:00|11883.5|11882.6|11883.3|11882.7|11886.1|11885.5|11883.2|11882.4|467
1600160100000|2020-09-15 08:55:00|11883.6|11883|11882.3|11881.1|11886|11885.2|11882|11880.9|514
1600160400000|2020-09-15 09:00:00|11882.1|11881.2|11884.3|11883.4|11889.2|11888.3|11881.4|11880.6|800
1600160700000|2020-09-15 09:05:00|11884.5|11883.6|11885.9|11885.3|11886.6|11885.9|11882.7|11882|648
1600161000000|2020-09-15 09:10:00|11885.8|11885.2|11887.3|11886.7|11889.9|11889.3|11885.4|11884.7|580
1600161300000|2020-09-15 09:15:00|11887.4|11886.8|11885.9|11885.3|11887.5|11886.8|11884.3|11883.7|423
1600161600000|2020-09-15 09:20:00|11886|11885.1|11885.3|11884.4|11888.3|11887.7|11884.9|11884|397
1600161900000|2020-09-15 09:25:00|11885|11884.5|11888.6|11888|11889.5|11888.7|11885|11884.2|493
1600162200000|2020-09-15 09:30:00|11888.7|11887.7|11882.9|11882.3|11888.7|11887.8|11882.8|11882.1|480
1600162500000|2020-09-15 09:35:00|11883|11882.4|11885.1|11884.2|11885.8|11885.2|11882.9|11882.1|432
1600162800000|2020-09-15 09:40:00|11885|11884.1|11886.6|11885.7|11888.1|11887.5|11882.9|11882.1|416
1600163100000|2020-09-15 09:45:00|11886.4|11885.8|11882.6|11881.7|11886.6|11885.8|11881.4|11880.7|600
1600163400000|2020-09-15 09:50:00|11882.5|11881.9|11882.4|11881.8|11885.7|11884.9|11881.4|11880.8|444
1600163700000|2020-09-15 09:55:00|11882.5|11881.9|11881.7|11881.1|11883.7|11883|11881.4|11880.8|423
1600164000000|2020-09-15 10:00:00|11881.6|11881|11881.8|11881.2|11883.2|11882.6|11880.3|11879.7|468
1600164300000|2020-09-15 10:05:00|11881.7|11881.1|11882.6|11882|11883.2|11882.6|11880.5|11879.9|431
1600164600000|2020-09-15 10:10:00|11882.9|11882.3|11884.2|11883.6|11884.7|11884.1|11881.5|11880.9|457
1600164900000|2020-09-15 10:15:00|11884.3|11883.7|11886.4|11885.8|11887.5|11886.8|11880.6|11879.8|615
1600165200000|2020-09-15 10:20:00|11886.6|11885.7|11892.4|11891.8|11892.6|11891.9|11886.4|11885.6|658
1600165500000|2020-09-15 10:25:00|11892.5|11891.9|11890.4|11889.8|11892.9|11892.1|11889.3|11888.5|511
1600165800000|2020-09-15 10:30:00|11890.3|11889.7|11891.5|11890.9|11892|11891.3|11889.1|11888.5|466
1600166100000|2020-09-15 10:35:00|11891.6|11891|11892.9|11892.3|11893.5|11892.7|11890.8|11890.2|512
1600166400000|2020-09-15 10:40:00|11893|11892.4|11891.4|11890.5|11894.2|11893.5|11889.8|11888.9|433
1600166700000|2020-09-15 10:45:00|11891.5|11890.6|11893.5|11892.9|11894.2|11893.6|11891|11890.3|311
1600167000000|2020-09-15 10:50:00|11893.4|11892.8|11896.7|11896.1|11897.7|11897.1|11891.1|11890.5|477
1600167300000|2020-09-15 10:55:00|11896.6|11896|11899.7|11898.8|11899.8|11899.1|11895.5|11894.6|624
1600167600000|2020-09-15 11:00:00|11899.6|11898.7|11898|11897.1|11901|11900.1|11896.5|11895.9|725
1600167900000|2020-09-15 11:05:00|11898.2|11897.6|11895.1|11894.2|11898.5|11897.8|11894.2|11893.6|601
1600168200000|2020-09-15 11:10:00|11895|11894.1|11893.8|11893.2|11898.3|11897.7|11893.2|11892.6|570
1600168500000|2020-09-15 11:15:00|11893.9|11893.3|11895.8|11895.2|11895.9|11895.3|11893.6|11892.7|524
1600168800000|2020-09-15 11:20:00|11895.9|11895.3|11894.4|11893.5|11899.8|11899.1|11894.1|11893.5|489
1600169100000|2020-09-15 11:25:00|11894.5|11893.6|11896.2|11895.3|11897|11896.4|11893.4|11892.8|589
1600169400000|2020-09-15 11:30:00|11896.5|11895.6|11897.9|11897|11899.3|11898.6|11896|11895.1|506
1600169700000|2020-09-15 11:35:00|11897.8|11897.2|11897.6|11897|11899|11898.2|11895.3|11894.5|533
1600170000000|2020-09-15 11:40:00|11897.5|11896.9|11892.6|11892|11897.6|11897|11892.5|11891.9|517
1600170300000|2020-09-15 11:45:00|11892.7|11891.8|11889.6|11889|11895.5|11894.6|11889.6|11888.9|704
1600170600000|2020-09-15 11:50:00|11889.3|11888.7|11890.4|11889.8|11891.4|11890.6|11886.8|11886.1|616
1600170900000|2020-09-15 11:55:00|11890.5|11889.5|11891.5|11890.9|11895|11894.2|11888.9|11888.2|646
1600171200000|2020-09-15 12:00:00|11891.7|11891.1|11891.9|11891|11894.9|11894.3|11890.3|11889.4|702
1600171500000|2020-09-15 12:05:00|11892|11891.1|11892.8|11892.2|11896.6|11895.7|11890.2|11889.5|635
1600171800000|2020-09-15 12:10:00|11892.7|11892.1|11892.4|11891.5|11895.3|11894.4|11891|11890.4|576
1600172100000|2020-09-15 12:15:00|11892.3|11891.4|11892.7|11891.8|11894.3|11893.7|11890.2|11889.5|625
1600172400000|2020-09-15 12:20:00|11892.5|11891.9|11885.2|11884.3|11893.3|11892.5|11885.1|11884.3|679
1600172700000|2020-09-15 12:25:00|11885.1|11884.5|11886.6|11885.5|11886.9|11886|11884.3|11883.5|560
1600173000000|2020-09-15 12:30:00|11886.4|11885.2|11887.9|11887.3|11890.5|11889.9|11885.1|11884.4|548
1600173300000|2020-09-15 12:35:00|11888.1|11887.2|11883.2|11882.3|11888.2|11887.3|11882.1|11881.4|664
1600173600000|2020-09-15 12:40:00|11882.9|11882|11884.2|11883.6|11884.5|11883.8|11879.7|11879.1|598
1600173900000|2020-09-15 12:45:00|11884.4|11883.5|11874.3|11873.4|11886.1|11885.5|11868.8|11867.9|807
1600174200000|2020-09-15 12:50:00|11874.6|11873.7|11872.9|11872|11876.2|11875.6|11871.4|11870.5|763
1600174500000|2020-09-15 12:55:00|11872.8|11871.9|11875.3|11874.7|11875.6|11875|11869.5|11868.5|654
1600174800000|2020-09-15 13:00:00|11875.2|11874.6|11878.8|11878.2|11879.5|11878.8|11874.2|11873.4|672
1600175100000|2020-09-15 13:05:00|11879|11878.1|11876.4|11875.8|11879.5|11878.8|11876.3|11875.7|414
1600175400000|2020-09-15 13:10:00|11876.3|11875.7|11877.4|11876.2|11877.7|11876.8|11875.1|11874.4|483
1600175700000|2020-09-15 13:15:00|11877.2|11876.3|11880.8|11879.9|11880.9|11880.2|11875.9|11875|461
1600176000000|2020-09-15 13:20:00|11880.6|11879.7|11875.1|11874.2|11882.1|11881.4|11874.6|11873.8|537
1600176300000|2020-09-15 13:25:00|11875|11874.4|11873.5|11872.9|11875.7|11874.8|11872.9|11872.3|533
1600176600000|2020-09-15 13:30:00|11873.6|11873|11876.5|11875.9|11878.2|11877.5|11873.5|11872.8|603
1600176900000|2020-09-15 13:35:00|11876.4|11875.8|11876.9|11876.3|11877.7|11877.1|11875.3|11874.7|487
1600177200000|2020-09-15 13:40:00|11877|11876.4|11878|11877.4|11879.6|11878.9|11875.5|11874.9|564
1600177500000|2020-09-15 13:45:00|11878.1|11877.5|11865.3|11864.7|11878.3|11877.5|11865.2|11864.4|766
1600177800000|2020-09-15 13:50:00|11865.2|11864.6|11859.7|11859.1|11865.3|11864.6|11856.5|11855.6|1200
1600178100000|2020-09-15 13:55:00|11859.4|11858.8|11864.4|11863.5|11864.6|11864|11857.4|11856.8|959
1600178400000|2020-09-15 14:00:00|11863.9|11863|11855.9|11855|11863.9|11863|11851.6|11850.7|1089
1600178700000|2020-09-15 14:05:00|11855.8|11854.9|11850.5|11849.6|11856.5|11855.8|11850.2|11849.3|969
1600179000000|2020-09-15 14:10:00|11850.4|11849.5|11844.4|11843.8|11851.1|11850.2|11839.9|11839|1025
1600179300000|2020-09-15 14:15:00|11844.3|11843.7|11848.8|11848.2|11849.1|11848.3|11841.3|11840.7|839
1600179600000|2020-09-15 14:20:00|11848.5|11847.9|11843.9|11843.3|11848.8|11848.2|11843.1|11842.5|819
1600179900000|2020-09-15 14:25:00|11843.8|11843.2|11846.6|11845.7|11846.9|11846.1|11842.2|11841.6|621
1600180200000|2020-09-15 14:30:00|11846.7|11846|11843|11842.4|11847.1|11846.3|11839.8|11839.2|728
1600180500000|2020-09-15 14:35:00|11842.9|11842.3|11848.6|11848|11852.3|11851.7|11842.7|11842|795
1600180800000|2020-09-15 14:40:00|11848.5|11847.9|11844.4|11843.5|11848.5|11847.9|11844.1|11843.5|842
1600181100000|2020-09-15 14:45:00|11844.2|11843.6|11847.8|11847.2|11849.2|11848.4|11841.6|11841|683
1600181400000|2020-09-15 14:50:00|11847.9|11847.3|11855.3|11854.4|11859.1|11858.2|11847|11846.4|1060
1600181700000|2020-09-15 14:55:00|11855.1|11854.2|11851.1|11850.5|11856.9|11856.2|11849.1|11848.5|977
1600182000000|2020-09-15 15:00:00|11851.2|11850.6|11845.4|11844.5|11851.9|11851.3|11845.2|11844.3|750
1600182300000|2020-09-15 15:05:00|11845.6|11844.7|11851.1|11850.5|11852.9|11852.1|11845.5|11844.7|643
1600182600000|2020-09-15 15:10:00|11851.5|11850.9|11850|11849.4|11853.2|11852.6|11848.2|11847.5|589
1600182900000|2020-09-15 15:15:00|11850.1|11849.2|11846.6|11846|11850.3|11849.5|11845.5|11844.8|637
1600183200000|2020-09-15 15:20:00|11846.8|11845.9|11846.7|11846.1|11849.3|11848.7|11846.3|11845.6|443
1600183500000|2020-09-15 15:25:00|11846.6|11846|11848.2|11847.6|11850.2|11849.5|11845.4|11844.8|661
1600183800000|2020-09-15 15:30:00|11848.1|11847.5|11849.5|11848.9|11850.1|11849.4|11846.5|11845.8|588
1600184100000|2020-09-15 15:35:00|11849.6|11849|11848.8|11847.9|11850.1|11849.3|11847.5|11846.9|412
1600184400000|2020-09-15 15:40:00|11848.6|11847.7|11849.9|11849.3|11851.1|11850.5|11848.6|11847.7|362
1600184700000|2020-09-15 15:45:00|11849.8|11849.2|11850.2|11849.6|11851.3|11850.6|11849|11848.4|329
1600185000000|2020-09-15 15:50:00|11850.1|11849.5|11851.8|11850.9|11853.4|11852.8|11850.1|11849.5|350
1600185300000|2020-09-15 15:55:00|11851.6|11851|11845.5|11844.9|11851.8|11851.2|11845|11844.4|468
1600185600000|2020-09-15 16:00:00|11845.6|11845|11850.2|11849.6|11850.6|11849.8|11845.5|11844.9|484
1600185900000|2020-09-15 16:05:00|11850.1|11849.5|11847.4|11846.8|11852.1|11851.5|11847.3|11846.7|410
1600186200000|2020-09-15 16:10:00|11847.5|11846.9|11851.2|11850.6|11851.2|11850.6|11847.3|11846.7|410
1600186500000|2020-09-15 16:15:00|11851.1|11850.5|11850.1|11849.5|11851.5|11850.9|11849.4|11848.8|280
1600186800000|2020-09-15 16:20:00|11850|11849.4|11850.6|11850|11851|11850.4|11849.4|11848.8|328
1600187100000|2020-09-15 16:25:00|11850.5|11849.9|11847.1|11846.2|11851|11850.4|11846.5|11845.9|385
1600187400000|2020-09-15 16:30:00|11847|11846.1|11848.6|11848|11848.9|11848.3|11846.5|11845.9|242
1600187700000|2020-09-15 16:35:00|11848.5|11847.9|11849.8|11849.2|11850.2|11849.5|11848.4|11847.6|369
1600188000000|2020-09-15 16:40:00|11849.7|11849.1|11850.9|11850.3|11851.6|11851|11849.4|11848.8|391
1600188300000|2020-09-15 16:45:00|11851|11850.4|11853|11852.4|11853.3|11852.7|11850.8|11850.2|284
1600188600000|2020-09-15 16:50:00|11852.9|11852.3|11852.8|11852.2|11853.1|11852.4|11850.9|11850.2|262
1600188900000|2020-09-15 16:55:00|11852.9|11852.3|11853.2|11852.6|11854.1|11853.5|11852|11851.3|285
1600189200000|2020-09-15 17:00:00|11853.1|11852.5|11850.8|11849.9|11853.2|11852.6|11849.9|11849.3|367
1600189500000|2020-09-15 17:05:00|11850.9|11850|11852.6|11852|11854.3|11853.6|11850.9|11850|461
1600189800000|2020-09-15 17:10:00|11852.9|11852.3|11853.5|11852.9|11854.1|11853.5|11851.9|11851.3|344
1600190100000|2020-09-15 17:15:00|11853.4|11852.8|11855.1|11854.5|11855.2|11854.6|11851.6|11850.7|406
1600190400000|2020-09-15 17:20:00|11854.8|11854.2|11850.5|11849.9|11855.3|11854.7|11850|11849.4|329
1600190700000|2020-09-15 17:25:00|11850.6|11850|11851.8|11850.9|11852.3|11851.5|11850.5|11849.9|271
1600191000000|2020-09-15 17:30:00|11851.6|11850.7|11848.3|11847.7|11851.6|11850.8|11846.9|11846.1|348
1600191300000|2020-09-15 17:35:00|11848.4|11847.5|11848.4|11847.8|11849|11848.4|11847.2|11846.5|264
1600191600000|2020-09-15 17:40:00|11848.3|11847.7|11849.4|11848.8|11849.5|11848.9|11846.8|11846.2|252
1600191900000|2020-09-15 17:45:00|11849.5|11848.9|11849.9|11849.3|11850.3|11849.7|11848.5|11847.9|349
1600192200000|2020-09-15 17:50:00|11849.8|11849.2|11851.2|11850.3|11852.7|11852.1|11849.2|11848.6|362
1600192500000|2020-09-15 17:55:00|11851.1|11850.5|11846.9|11846.3|11851.7|11851|11846.5|11845.9|336
1600192800000|2020-09-15 18:00:00|11847|11846.4|11846.1|11845.2|11847.8|11847.1|11845.2|11844.6|443
1600193100000|2020-09-15 18:05:00|11846|11845.4|11846|11845.4|11846.5|11845.9|11845.3|11844.7|312
1600193400000|2020-09-15 18:10:00|11846.1|11845.2|11847.2|11846.6|11848.6|11848|11845.9|11845.2|207
1600193700000|2020-09-15 18:15:00|11847.3|11846.4|11847.4|11846.8|11848.3|11847.4|11846.2|11845.4|203
1600194000000|2020-09-15 18:20:00|11847.3|11846.7|11848.9|11848.3|11849|11848.4|11847.3|11846.7|241
1600194300000|2020-09-15 18:25:00|11848.8|11848.2|11848.4|11847.8|11848.8|11848.2|11847.4|11846.6|233
1600194600000|2020-09-15 18:30:00|11848.5|11847.9|11847|11846.4|11848.5|11847.9|11846.1|11845.3|268
1600194900000|2020-09-15 18:35:00|11846.9|11846.3|11850.3|11849.7|11850.5|11849.9|11846.9|11846.3|301
1600195200000|2020-09-15 18:40:00|11850.2|11849.6|11849.4|11848.8|11851.8|11851.2|11849.4|11848.7|257
1600195500000|2020-09-15 18:45:00|11849.5|11848.9|11850.4|11849.8|11852.1|11851.5|11849.4|11848.8|252
1600195800000|2020-09-15 18:50:00|11850.5|11849.9|11852.3|11851.7|11853.2|11852.6|11850.1|11849.5|259
1600196100000|2020-09-15 18:55:00|11852.4|11851.8|11854.4|11853.8|11854.4|11853.8|11851.4|11850.6|432
1600196400000|2020-09-15 19:00:00|11854.3|11853.7|11850.9|11850.3|11854.3|11853.7|11850.2|11849.6|577
1600196700000|2020-09-15 19:05:00|11850.8|11850.2|11849.2|11848.6|11851.5|11850.9|11846.5|11845.8|559
1600197000000|2020-09-15 19:10:00|11849.5|11848.9|11847.4|11846.8|11849.7|11849.1|11847.1|11846.4|296
1600197300000|2020-09-15 19:15:00|11847.5|11846.9|11847.9|11847.3|11848.2|11847.5|11846.9|11846.1|244
1600197600000|2020-09-15 19:20:00|11848.2|11847.6|11848.2|11847.6|11849.2|11848.5|11847.6|11847|233
1600197900000|2020-09-15 19:25:00|11848.1|11847.5|11849.7|11848.8|11849.7|11848.9|11848|11847.3|311
1600198200000|2020-09-15 19:30:00|11849.5|11848.9|11846.3|11845.4|11849.8|11849|11845.7|11844.9|352
1600198500000|2020-09-15 19:35:00|11846.2|11845.6|11846.9|11846.3|11847.8|11847.1|11845.9|11845.2|353
1600198800000|2020-09-15 19:40:00|11847.1|11846.2|11846|11845.4|11847.2|11846.4|11845.5|11844.9|246
1600199100000|2020-09-15 19:45:00|11845.9|11845.3|11848.5|11847.9|11848.6|11848|11845.9|11845.3|198
1600199400000|2020-09-15 19:50:00|11848.3|11847.7|11849.3|11848.7|11849.6|11849|11848.1|11847.5|280
1600199700000|2020-09-15 19:55:00|11849.4|11848.8|11847.1|11846.2|11849.8|11849.2|11846.1|11845.5|349
1600200000000|2020-09-15 20:00:00|11846.6|11846|11848.1|11847.5|11848.1|11847.5|11845.5|11844.6|301
1600200300000|2020-09-15 20:05:00|11848.2|11847.6|11850.1|11849.2|11850.2|11849.4|11848|11847.1|245
1600200600000|2020-09-15 20:10:00|11849.9|11849.3|11849.1|11848.2|11850.1|11849.5|11848.3|11847.5|155
1600200900000|2020-09-15 20:15:00|11849|11848.1|11848.1|11847.2|11849|11848.1|11847|11846.1|265
1600201200000|2020-09-15 20:20:00|11848.2|11847.3|11847.9|11847.3|11848.8|11848.2|11847.5|11846.6|211
1600201500000|2020-09-15 20:25:00|11847.8|11847.2|11846.9|11846|11848|11847.3|11846.5|11845.6|168
1600201800000|2020-09-15 20:30:00|11846.8|11845.9|11847.2|11846.3|11847.4|11846.6|11846.5|11845.9|129
1600202100000|2020-09-15 20:35:00|11847.1|11846.2|11846.4|11845.8|11847.2|11846.4|11846|11845.3|80
1600202400000|2020-09-15 20:40:00|11846.5|11845.9|11845.8|11845.2|11846.6|11846|11845.7|11845|100
1600202700000|2020-09-15 20:45:00|11845.4|11844.5|11846.4|11845.5|11846.5|11845.7|11845.2|11844.4|239
1600203000000|2020-09-15 20:50:00|11846.6|11845.7|11846.7|11845.8|11847.1|11846.2|11846.1|11845.5|129
1600203300000|2020-09-15 20:55:00|11846.6|11845.7|11847|11846.1|11847.5|11846.4|11846.5|11845.3|102
1600203600000|2020-09-15 21:00:00|11847.1|11846.2|11850.8|11847.3|11851.4|11850.4|11847.1|11846.2|96
1600203900000|2020-09-15 21:05:00|11850.7|11847.1|11850.9|11847.1|11851.6|11849.5|11850|11846.1|219
1600204200000|2020-09-15 21:10:00|11851|11847.2|11851.1|11846.4|11851.3|11847.3|11849.3|11845.6|222
1600204500000|2020-09-15 21:15:00|11850.9|11846.3|11850.9|11846.9|11851.7|11847.6|11850.3|11845.9|147
1600204800000|2020-09-15 21:20:00|11850.7|11847|11851.1|11847|11851.4|11847.5|11850.3|11846.4|301
1600205100000|2020-09-15 21:25:00|11851|11847.1|11851.6|11848.3|11852.8|11848.3|11850.5|11846.5|133
1600205400000|2020-09-15 21:30:00|11851.9|11847.2|11851.3|11845.5|11852.5|11847.4|11850.5|11845|164
1600205700000|2020-09-15 21:35:00|11851.2|11845.4|11850.9|11845.7|11851.9|11847.3|11850.4|11845|118
1600206000000|2020-09-15 21:40:00|11850.7|11845.5|11849.9|11845.7|11852.1|11846.1|11849.6|11844.7|165
1600206300000|2020-09-15 21:45:00|11850|11845.9|11849.9|11846.4|11850.3|11846.4|11848.5|11844.9|179
1600206600000|2020-09-15 21:50:00|11850.2|11846.3|11849.8|11846|11850.2|11846.4|11849.6|11845.2|104
1600206900000|2020-09-15 21:55:00|11849.9|11845.9|11850.7|11847|11851.1|11848.5|11849.7|11845.7|153
1600207200000|2020-09-15 22:00:00|11850.6|11846.8|11850|11848.4|11851.1|11849.1|11849.6|11846.4|729
1600207500000|2020-09-15 22:05:00|11850.3|11848.5|11850.1|11848.1|11850.4|11848.7|11848.9|11847.2|507
1600207800000|2020-09-15 22:10:00|11849.6|11847.9|11849.6|11848.7|11850.1|11848.8|11849|11847.6|301
1600208100000|2020-09-15 22:15:00|11849.5|11848.6|11850.4|11849.5|11850.7|11849.5|11849.5|11848.2|258
1600208400000|2020-09-15 22:20:00|11850.5|11849.3|11850.6|11849.7|11851.2|11849.8|11850.1|11849.1|202
1600208700000|2020-09-15 22:25:00|11850.5|11849.6|11851|11850.1|11851.1|11850.2|11850.3|11849.3|161
1600209000000|2020-09-15 22:30:00|11851.1|11850.2|11850.6|11849.7|11851.2|11850.3|11850.1|11849.1|128
1600209300000|2020-09-15 22:35:00|11850.7|11849.8|11850.3|11849.4|11850.7|11849.8|11850.1|11849.1|124
1600209600000|2020-09-15 22:40:00|11850.5|11849.2|11850.2|11849.3|11850.7|11849.8|11849.7|11848.8|104
1600209900000|2020-09-15 22:45:00|11850.1|11849.2|11848.9|11848|11850.2|11849.3|11848.2|11847.3|115
1600210200000|2020-09-15 22:50:00|11849|11848.1|11848.8|11848.2|11849.3|11848.4|11848.8|11847.9|100
1600210500000|2020-09-15 22:55:00|11849.1|11848.1|11848.5|11847.6|11849.3|11848.5|11848.4|11847.5|123
1600210800000|2020-09-15 23:00:00|11848.4|11847.5|11849.4|11848.5|11849.5|11848.6|11848.4|11847.5|85
1600211100000|2020-09-15 23:05:00|11849.5|11848.6|11848.9|11848|11849.5|11848.6|11848.5|11847.6|59
1600211400000|2020-09-15 23:10:00|11849|11848.1|11848.8|11847.9|11849.5|11848.7|11848.6|11847.8|97
1600211700000|2020-09-15 23:15:00|11848.7|11847.8|11847.4|11846.5|11849.2|11848.3|11847.3|11846.4|105
1600212000000|2020-09-15 23:20:00|11847.5|11846.6|11847.7|11846.8|11847.7|11846.8|11847.1|11846.2|82
1600212300000|2020-09-15 23:25:00|11847.6|11846.7|11847.2|11846.3|11847.7|11846.8|11846.7|11845.8|64
1600212600000|2020-09-15 23:30:00|11847.3|11846.4|11847.2|11846.3|11847.5|11846.6|11846.2|11845.6|134
1600212900000|2020-09-15 23:35:00|11847.1|11846.2|11843.5|11842.6|11847.3|11846.5|11843.4|11842.6|190
1600213200000|2020-09-15 23:40:00|11843.6|11842.7|11842.6|11842|11844.1|11843.3|11841.2|11840.3|210
1600213500000|2020-09-15 23:45:00|11842.5|11841.9|11842.6|11841.7|11843.4|11842.7|11841.9|11841.1|115
1600213800000|2020-09-15 23:50:00|11842.5|11841.6|11844.2|11843.3|11844.7|11843.8|11842.5|11841.6|159
1600214100000|2020-09-15 23:55:00|11844.1|11843.2|11842.6|11841.7|11844.9|11844|11842.5|11841.6|215
1600214400000|2020-09-16 00:00:00|11842.7|11841.8|11843.1|11842.2|11846.2|11845.4|11841.4|11840.6|411
1600214700000|2020-09-16 00:05:00|11843.2|11842.3|11838.6|11837.7|11843.2|11842.4|11838|11837.2|512
1600215000000|2020-09-16 00:10:00|11838.5|11837.6|11832.8|11832.2|11839|11838.1|11830.7|11829.8|476
1600215300000|2020-09-16 00:15:00|11832.7|11831.8|11831.7|11830.8|11835.1|11834.3|11830.8|11829.9|485
1600215600000|2020-09-16 00:20:00|11831.3|11830.4|11832.6|11832|11833.9|11833.3|11829.4|11828.6|443
1600215900000|2020-09-16 00:25:00|11832.7|11831.8|11834.1|11833.2|11834.1|11833.3|11832|11831.2|375
1600216200000|2020-09-16 00:30:00|11834.2|11833.3|11834.9|11834|11837.1|11836.2|11833.8|11833.1|412
1600216500000|2020-09-16 00:35:00|11835.1|11834.5|11835.4|11834.5|11836.6|11835.9|11835|11834.2|292
1600216800000|2020-09-16 00:40:00|11834.9|11834.3|11832.6|11831.7|11835.1|11834.3|11832.5|11831.6|458
1600217100000|2020-09-16 00:45:00|11832.5|11831.6|11834.8|11833.9|11836.2|11835.5|11832.1|11831.2|525
1600217400000|2020-09-16 00:50:00|11834.9|11834|11834.3|11833.4|11836.2|11835.4|11834.1|11833.2|299
1600217700000|2020-09-16 00:55:00|11834.1|11833.2|11834.9|11834|11835|11834.3|11833.3|11832.5|268
1600218000000|2020-09-16 01:00:00|11835|11834.1|11830.8|11829.9|11835.8|11835.1|11830.7|11829.9|615
1600218300000|2020-09-16 01:05:00|11830.7|11829.8|11833.9|11833|11834.1|11833.5|11829.1|11828.4|558
1600218600000|2020-09-16 01:10:00|11833.8|11832.9|11832|11831.1|11834.3|11833.5|11831.6|11830.8|361
1600218900000|2020-09-16 01:15:00|11832.1|11831.2|11835.2|11834.3|11835.9|11835.3|11831.6|11830.8|457
1600219200000|2020-09-16 01:20:00|11835.3|11834.4|11835.7|11834.8|11836.6|11835.9|11835|11834.2|276
1600219500000|2020-09-16 01:25:00|11835.4|11834.5|11837.5|11836.6|11838.3|11837.4|11834.5|11833.8|423
1600219800000|2020-09-16 01:30:00|11837.4|11836.5|11840.3|11839.7|11840.8|11840|11837.2|11836.3|484
1600220100000|2020-09-16 01:35:00|11840.5|11839.6|11840.4|11839.8|11841.3|11840.6|11839.2|11838.5|509
1600220400000|2020-09-16 01:40:00|11840|11839.4|11841.8|11840.9|11842.2|11841.3|11839.7|11839.1|347
1600220700000|2020-09-16 01:45:00|11841.9|11841|11839.9|11839|11842.2|11841.3|11839.4|11838.7|278
1600221000000|2020-09-16 01:50:00|11840|11839.1|11842.1|11841.2|11842.4|11841.5|11839.1|11838.3|278
1600221300000|2020-09-16 01:55:00|11842|11841.1|11844.7|11843.8|11845|11844.3|11841.3|11840.5|343
1600221600000|2020-09-16 02:00:00|11844.8|11843.9|11846.9|11846|11848|11847.3|11844.7|11843.9|480
1600221900000|2020-09-16 02:05:00|11846.8|11845.9|11845.1|11844.2|11847.5|11846.7|11843.9|11843|386
1600222200000|2020-09-16 02:10:00|11845|11844.1|11847.2|11846.3|11847.4|11846.6|11844.2|11843.3|285
1600222500000|2020-09-16 02:15:00|11847.1|11846.5|11845.5|11844.6|11847.2|11846.6|11845.1|11844.5|356
1600222800000|2020-09-16 02:20:00|11845.4|11844.8|11845.5|11844.6|11846.5|11845.8|11844.6|11843.9|233
1600223100000|2020-09-16 02:25:00|11845.4|11844.5|11847|11846.4|11847.8|11847.1|11845.4|11844.5|257
1600223400000|2020-09-16 02:30:00|11847.1|11846.5|11846.4|11845.5|11847.1|11846.5|11845.7|11844.8|207
1600223700000|2020-09-16 02:35:00|11846.5|11845.6|11848.6|11847.7|11849.3|11848.7|11846.3|11845.5|274
1600224000000|2020-09-16 02:40:00|11848.7|11848|11846.5|11845.9|11849.1|11848.4|11846.3|11845.6|264
1600224300000|2020-09-16 02:45:00|11846.3|11845.7|11843.4|11842.5|11847.1|11846.5|11843.3|11842.4|293
1600224600000|2020-09-16 02:50:00|11843.2|11842.6|11844.2|11843.6|11844.7|11843.8|11842.9|11842.2|199
1600224900000|2020-09-16 02:55:00|11844.3|11843.7|11846|11845.1|11846|11845.1|11843.7|11842.9|208
1600225200000|2020-09-16 03:00:00|11845.9|11845|11847|11846.1|11848.1|11847.4|11845.7|11845|338
1600225500000|2020-09-16 03:05:00|11846.9|11846|11848.4|11847.5|11849|11848.2|11846.3|11845.5|270
1600225800000|2020-09-16 03:10:00|11848.5|11847.6|11848.4|11847.5|11849|11848.2|11847.3|11846.4|201
1600226100000|2020-09-16 03:15:00|11848.3|11847.7|11848.8|11848.2|11849.4|11848.6|11847.2|11846.4|249
1600226400000|2020-09-16 03:20:00|11849|11848.1|11848.2|11847.6|11849.2|11848.5|11848.1|11847.4|304
1600226700000|2020-09-16 03:25:00|11848.4|11847.5|11848.6|11848|11849.3|11848.7|11848.2|11847.4|166
1600227000000|2020-09-16 03:30:00|11848.7|11848.1|11848.4|11847.5|11849.3|11848.6|11847.6|11846.9|182
1600227300000|2020-09-16 03:35:00|11848.3|11847.4|11848.4|11847.5|11849|11848.3|11847.2|11846.4|237
1600227600000|2020-09-16 03:40:00|11848.7|11847.8|11848.1|11847.2|11849|11848.4|11847.4|11846.8|312
1600227900000|2020-09-16 03:45:00|11848.2|11847.3|11847.8|11846.9|11848.7|11847.9|11846.6|11846|291
1600228200000|2020-09-16 03:50:00|11847.7|11846.8|11848.1|11847.5|11848.5|11847.8|11847.4|11846.5|153
1600228500000|2020-09-16 03:55:00|11848|11847.4|11847.3|11846.4|11848.3|11847.5|11847.1|11846.3|198
1600228800000|2020-09-16 04:00:00|11847.2|11846.3|11847.6|11847|11848.1|11847.2|11847|11846.3|216
1600229100000|2020-09-16 04:05:00|11847.7|11846.8|11848.1|11847.5|11848.2|11847.5|11846.7|11845.8|184
1600229400000|2020-09-16 04:10:00|11848|11847.4|11848.6|11848|11849.3|11848.7|11847.6|11846.8|189
1600229700000|2020-09-16 04:15:00|11848.7|11847.8|11848.5|11847.9|11848.8|11848.1|11847.7|11847.1|217
1600230000000|2020-09-16 04:20:00|11848.4|11847.8|11848.2|11847.6|11849|11848.3|11847.7|11847|176
1600230300000|2020-09-16 04:25:00|11848.3|11847.7|11848.6|11848|11849|11848.3|11847.7|11847.1|189
1600230600000|2020-09-16 04:30:00|11848.5|11847.7|11848.9|11848|11849.2|11848.6|11848|11847.3|157
1600230900000|2020-09-16 04:35:00|11848.8|11847.9|11848.3|11847.4|11848.9|11848.1|11847.5|11846.7|154
1600231200000|2020-09-16 04:40:00|11848.2|11847.3|11846.4|11845.5|11848.2|11847.5|11846.2|11845.4|152
1600231500000|2020-09-16 04:45:00|11846.2|11845.6|11848.1|11847.5|11848.8|11848.1|11845.1|11844.5|292
1600231800000|2020-09-16 04:50:00|11848.3|11847.4|11847.6|11847|11848.3|11847.5|11847.5|11846.7|132
1600232100000|2020-09-16 04:55:00|11847.7|11847.1|11848.1|11847.5|11848.4|11847.6|11847.2|11846.5|153
1600232400000|2020-09-16 05:00:00|11848.2|11847.3|11849.4|11848.5|11850.3|11849.5|11847.2|11846.5|190
1600232700000|2020-09-16 05:05:00|11849.3|11848.4|11851|11850.1|11851.5|11850.7|11848.7|11847.8|223
1600233000000|2020-09-16 05:10:00|11850.9|11850|11850|11849.1|11851.5|11850.8|11849.7|11848.9|152
1600233300000|2020-09-16 05:15:00|11849.7|11849.4|11850.7|11850.1|11851.8|11851|11849.5|11848.8|218
1600233600000|2020-09-16 05:20:00|11850.8|11849.9|11850.5|11849.9|11851.4|11850.6|11850.2|11849.3|224
1600233900000|2020-09-16 05:25:00|11850.4|11849.8|11850.1|11849.5|11851.2|11850.4|11849.8|11849.2|204
1600234200000|2020-09-16 05:30:00|11850.4|11849.8|11848|11847.4|11851.1|11850.5|11847.7|11847|252
1600234500000|2020-09-16 05:35:00|11847.9|11847.3|11848.6|11848|11849.6|11848.8|11847.5|11846.7|189
1600234800000|2020-09-16 05:40:00|11848.5|11847.9|11843.6|11843|11848.6|11847.9|11843.6|11842.8|313
1600235100000|2020-09-16 05:45:00|11843.5|11842.9|11845|11844.4|11845.8|11845.1|11841.8|11841.1|395
1600235400000|2020-09-16 05:50:00|11845.1|11844.5|11844|11843.1|11845.8|11845|11843.7|11842.8|338
1600235700000|2020-09-16 05:55:00|11843.9|11843.3|11846.6|11845.7|11846.9|11846|11842.9|11842.1|311
1600236000000|2020-09-16 06:00:00|11846.7|11845.8|11844.4|11843.8|11848.3|11847.4|11843.8|11843|402
1600236300000|2020-09-16 06:05:00|11844.6|11844|11844.2|11843.6|11846.7|11845.9|11843.8|11843.2|438
1600236600000|2020-09-16 06:10:00|11844.1|11843.5|11843.4|11842.5|11845.7|11844.9|11841.6|11840.7|424
1600236900000|2020-09-16 06:15:00|11843.2|11842.6|11845.9|11845|11847.5|11846.9|11842.6|11841.7|362
1600237200000|2020-09-16 06:20:00|11845.8|11844.9|11848.6|11848|11848.6|11848|11844.7|11844.1|430
1600237500000|2020-09-16 06:25:00|11848.5|11847.9|11848.3|11847.4|11850.4|11849.7|11846.2|11845.3|416
1600237800000|2020-09-16 06:30:00|11848.2|11847.7|11850.3|11849.4|11851.1|11850.5|11847.4|11846.7|441
1600238100000|2020-09-16 06:35:00|11850.4|11849.5|11852.1|11851.2|11853.2|11852.6|11850.1|11849.3|385
1600238400000|2020-09-16 06:40:00|11852|11851.1|11852.8|11852.2|11852.9|11852.3|11850.7|11849.9|290
1600238700000|2020-09-16 06:45:00|11852.9|11852.3|11851.9|11851|11854.8|11854.1|11851.3|11850.5|461
1600239000000|2020-09-16 06:50:00|11851.7|11851.1|11853.9|11853|11855.3|11854.6|11851.1|11850.4|380
1600239300000|2020-09-16 06:55:00|11854|11853.1|11850.2|11849.6|11854.8|11854.1|11850|11849.4|445
1600239600000|2020-09-16 07:00:00|11849.9|11849.3|11853.7|11853.1|11854.9|11854.2|11848.6|11847.9|636
1600239900000|2020-09-16 07:05:00|11853.8|11853.2|11851|11850.1|11854.4|11853.7|11848.3|11847.6|471
1600240200000|2020-09-16 07:10:00|11850.9|11850|11848.1|11847.5|11853.3|11852.5|11847.3|11846.5|541
1600240500000|2020-09-16 07:15:00|11848.3|11847.4|11852.3|11851.7|11852.5|11851.9|11846.9|11846.3|495
1600240800000|2020-09-16 07:20:00|11852.4|11851.8|11849.1|11848.2|11853.7|11853.1|11848.8|11848|520
1600241100000|2020-09-16 07:25:00|11849.2|11848.5|11853|11852.1|11853|11852.1|11847.2|11846.3|510
1600241400000|2020-09-16 07:30:00|11853.1|11852.2|11860.1|11859.2|11861.3|11860.7|11853.1|11852.2|635
1600241700000|2020-09-16 07:35:00|11860.2|11859.3|11859.6|11858.7|11861.5|11860.9|11858.4|11857.6|589
1600242000000|2020-09-16 07:40:00|11859.4|11858.5|11861.9|11861.3|11862.3|11861.5|11858.2|11857.5|488
1600242300000|2020-09-16 07:45:00|11862|11861.4|11857.4|11856.8|11862.1|11861.4|11856|11855.2|508
1600242600000|2020-09-16 07:50:00|11857.5|11856.9|11858.4|11857.8|11860.2|11859.4|11855.3|11854.6|532
1600242900000|2020-09-16 07:55:00|11858.5|11857.9|11861.8|11860.9|11862.5|11861.9|11858.3|11857.6|438
1600243200000|2020-09-16 08:00:00|11861.7|11860.8|11861.9|11861.3|11863.2|11862.5|11859.8|11859|463
1600243500000|2020-09-16 08:05:00|11861.7|11861.1|11865.2|11864.6|11866|11865.3|11860.6|11859.9|533
1600243800000|2020-09-16 08:10:00|11865.1|11864.5|11868.2|11867.6|11868.7|11868|11865|11864.4|524
1600244100000|2020-09-16 08:15:00|11868.1|11867.5|11869.3|11868.4|11873.1|11872.3|11868.1|11867.4|649
1600244400000|2020-09-16 08:20:00|11869.1|11868.5|11871.3|11870.4|11873.3|11872.5|11869.1|11868.5|637
1600244700000|2020-09-16 08:25:00|11871.1|11870.5|11868.2|11867.6|11871.1|11870.5|11866.8|11866.1|489
1600245000000|2020-09-16 08:30:00|11868.3|11867.7|11867.7|11866.8|11869.4|11868.7|11866.7|11866.1|435
1600245300000|2020-09-16 08:35:00|11867.8|11866.9|11868.1|11867.2|11869|11868.3|11865.8|11865.2|424
1600245600000|2020-09-16 08:40:00|11868.2|11867.6|11869.8|11869.2|11870.1|11869.3|11867.1|11866.5|384
1600245900000|2020-09-16 08:45:00|11869.7|11869.1|11867.4|11866.5|11869.9|11869.3|11866.2|11865.4|324
1600246200000|2020-09-16 08:50:00|11867.5|11866.6|11864.1|11863.5|11867.5|11866.9|11864.1|11863.4|284
1600246500000|2020-09-16 08:55:00|11864.2|11863.6|11866.2|11865.6|11866.4|11865.6|11863|11862.4|387
1600246800000|2020-09-16 09:00:00|11866.1|11865.5|11869.3|11868.7|11869.8|11869.1|11865.9|11865|425
1600247100000|2020-09-16 09:05:00|11869.4|11868.8|11871.5|11870.6|11873|11872.3|11869.4|11868.8|397
1600247400000|2020-09-16 09:10:00|11871.4|11870.8|11870.2|11869.3|11871.7|11870.9|11869.5|11868.9|322
1600247700000|2020-09-16 09:15:00|11870.4|11869.6|11868.2|11867.6|11870.9|11870.1|11866.3|11865.4|415
1600248000000|2020-09-16 09:20:00|11868.1|11867.5|11874.7|11874.1|11875.7|11875.1|11868.1|11867.3|565
1600248300000|2020-09-16 09:25:00|11874.8|11874.2|11878.1|11877.5|11878.7|11878.1|11874.5|11873.9|510
1600248600000|2020-09-16 09:30:00|11878.4|11877.8|11876|11875.4|11878.6|11878|11875.1|11874.5|408
1600248900000|2020-09-16 09:35:00|11875.9|11875.3|11878.4|11877.5|11879.6|11879|11874.9|11874.3|469
1600249200000|2020-09-16 09:40:00|11878.3|11877.4|11877.5|11876.6|11881.2|11880.4|11877|11876.2|515
1600249500000|2020-09-16 09:45:00|11877.6|11876.7|11882.7|11881.8|11883|11882.4|11876.4|11875.8|520
1600249800000|2020-09-16 09:50:00|11882.8|11881.9|11876.5|11875.9|11882.8|11881.9|11875.5|11874.8|590
1600250100000|2020-09-16 09:55:00|11876.8|11876.2|11877.3|11876.4|11879.3|11878.7|11876|11875.4|587
1600250400000|2020-09-16 10:00:00|11877.4|11876.5|11878.9|11878.3|11879|11878.3|11875.5|11874.8|531
1600250700000|2020-09-16 10:05:00|11879|11878.4|11875.9|11875.3|11880|11879.3|11875.7|11875|504
1600251000000|2020-09-16 10:10:00|11875.8|11875.2|11876.1|11875.2|11878|11877.4|11874.2|11873.6|434
1600251300000|2020-09-16 10:15:00|11876.2|11875.3|11878.3|11877.7|11880.5|11879.6|11876.1|11875.2|509
1600251600000|2020-09-16 10:20:00|11878.4|11877.8|11875.2|11874.3|11878.6|11878|11874.9|11874.1|403
1600251900000|2020-09-16 10:25:00|11875.1|11874.2|11876.8|11876.2|11878.4|11877.8|11874.4|11873.8|544
1600252200000|2020-09-16 10:30:00|11876.7|11876.1|11875.4|11874.8|11877.4|11876.8|11874.5|11873.9|491
1600252500000|2020-09-16 10:35:00|11875.5|11874.9|11870.9|11870.3|11876.6|11876|11870.9|11870.3|487
1600252800000|2020-09-16 10:40:00|11870.6|11870|11865.5|11864.6|11871|11870.4|11864.1|11863.4|851
1600253100000|2020-09-16 10:45:00|11865.6|11864.7|11870.3|11869.7|11873.6|11872.8|11862.1|11861.5|707
1600253400000|2020-09-16 10:50:00|11870.2|11869.6|11876|11875.4|11876.6|11876|11870.1|11869.5|606
1600253700000|2020-09-16 10:55:00|11875.9|11875.3|11869.3|11868.7|11876.3|11875.7|11869.1|11868.3|556
1600254000000|2020-09-16 11:00:00|11869.5|11868.9|11870.9|11870|11871.7|11871.1|11868.5|11867.6|550
1600254300000|2020-09-16 11:05:00|11871|11870.1|11867.9|11867|11871.2|11870.3|11867.7|11867|506
1600254600000|2020-09-16 11:10:00|11867.7|11867.1|11870.5|11869.6|11871.2|11870.6|11866.3|11865.4|489
1600254900000|2020-09-16 11:15:00|11870.4|11869.5|11871.2|11870.6|11871.5|11870.7|11869.7|11869|355
1600255200000|2020-09-16 11:20:00|11871.3|11870.7|11868.7|11868.1|11872|11871.2|11868.4|11867.8|382
1600255500000|2020-09-16 11:25:00|11868.9|11868.3|11865.3|11864.7|11870.4|11869.8|11864.9|11864|451
1600255800000|2020-09-16 11:30:00|11865.4|11864.5|11862.8|11862.2|11866|11865.1|11862.3|11861.7|545
1600256100000|2020-09-16 11:35:00|11862.9|11862.3|11867.5|11866.6|11868|11867.1|11862.5|11861.8|411
1600256400000|2020-09-16 11:40:00|11867.6|11867|11868.8|11868.2|11869.5|11868.7|11866.8|11866|447
1600256700000|2020-09-16 11:45:00|11869|11868.4|11867.2|11866.6|11871|11870.3|11866.4|11865.8|407
1600257000000|2020-09-16 11:50:00|11867.5|11866.7|11864.7|11864.1|11868.1|11867.4|11863.7|11863|423
1600257300000|2020-09-16 11:55:00|11864.8|11864.2|11868|11867.1|11869.2|11868.6|11864.1|11863.5|534
1600257600000|2020-09-16 12:00:00|11868.2|11867.6|11874.5|11873.9|11875.2|11874.4|11866.2|11865.6|707
1600257900000|2020-09-16 12:05:00|11874.6|11874|11875.6|11874.7|11875.9|11875.3|11873.3|11872.6|489
1600258200000|2020-09-16 12:10:00|11875.7|11875.1|11868.8|11868.2|11876.9|11876.2|11868.7|11868.1|520
1600258500000|2020-09-16 12:15:00|11868.7|11868.1|11869.1|11868.5|11872.4|11871.8|11867.8|11867.2|447
1600258800000|2020-09-16 12:20:00|11868.8|11868.2|11872.2|11871.3|11873.6|11872.9|11867.9|11867|530
1600259100000|2020-09-16 12:25:00|11872.3|11871.7|11873.8|11872.4|11875.2|11874.4|11872.3|11871.7|434
1600259400000|2020-09-16 12:30:00|11874|11872.3|11870|11869.4|11877.1|11876.2|11869|11868.4|709
1600259700000|2020-09-16 12:35:00|11870.2|11869.6|11864|11863.4|11872.2|11871.6|11862.5|11861.8|748
1600260000000|2020-09-16 12:40:00|11864.3|11863.7|11861.5|11860.6|11865.1|11864.5|11855.2|11854.6|1031
1600260300000|2020-09-16 12:45:00|11861.4|11860.5|11846.7|11845.8|11861.9|11861.2|11846.4|11845.6|856
1600260600000|2020-09-16 12:50:00|11846.8|11845.9|11854.3|11853.4|11857.2|11856.4|11846.4|11845.8|761
1600260900000|2020-09-16 12:55:00|11854.1|11853.5|11858.5|11857.6|11861.9|11861.3|11851.3|11850.6|892
1600261200000|2020-09-16 13:00:00|11858.2|11857.5|11862.5|11861.9|11864.7|11864.1|11856|11855.3|774
1600261500000|2020-09-16 13:05:00|11862.4|11861.8|11864.5|11863.9|11867.6|11867|11861.6|11860.9|746
1600261800000|2020-09-16 13:10:00|11864.4|11863.8|11862.2|11861.3|11869.2|11868.6|11861.7|11860.9|698
1600262100000|2020-09-16 13:15:00|11862.4|11861.5|11863.5|11862.9|11865.3|11864.4|11861.3|11860.6|591
1600262400000|2020-09-16 13:20:00|11863.4|11862.8|11858.4|11857.8|11863.8|11863|11856.8|11856.2|548
1600262700000|2020-09-16 13:25:00|11858.5|11857.9|11857.9|11857.3|11860.5|11859.9|11856.8|11856.2|491
1600263000000|2020-09-16 13:30:00|11858.1|11857.5|11856.4|11855.8|11859.6|11858.9|11855.4|11854.8|731
1600263300000|2020-09-16 13:35:00|11856.3|11855.7|11850.2|11849.6|11857|11856.4|11848.6|11847.7|786
1600263600000|2020-09-16 13:40:00|11850.5|11849.4|11847.8|11846.9|11853.9|11853.3|11847|11846.2|833
1600263900000|2020-09-16 13:45:00|11847.7|11846.8|11851.8|11851.2|11854|11853.1|11847.1|11846.5|787
1600264200000|2020-09-16 13:50:00|11851.7|11851.1|11845.9|11845|11851.7|11851.1|11842.6|11841.9|679
1600264500000|2020-09-16 13:55:00|11845.8|11844.9|11845.7|11844.8|11848.5|11847.9|11844.8|11843.9|576
1600264800000|2020-09-16 14:00:00|11845.6|11844.7|11848.5|11847.9|11849.9|11849.3|11838.5|11837.6|834
1600265100000|2020-09-16 14:05:00|11848.2|11847.6|11844.9|11844|11848.3|11847.6|11839.9|11839.1|1098
1600265400000|2020-09-16 14:10:00|11844.8|11844.2|11844|11843.4|11846.6|11846|11841.3|11840.5|885
1600265700000|2020-09-16 14:15:00|11843.7|11843.1|11834.4|11833.8|11844.9|11844.3|11832.6|11831.9|857
1600266000000|2020-09-16 14:20:00|11834.2|11833.6|11825.1|11824.5|11834.5|11833.9|11822.3|11821.5|1264
1600266300000|2020-09-16 14:25:00|11825.3|11824.4|11812.1|11811.2|11825.3|11824.6|11811.2|11810.3|1647
1600266600000|2020-09-16 14:30:00|11812.6|11812|11817.2|11816.3|11823.1|11822.2|11809.9|11809.1|1164
1600266900000|2020-09-16 14:35:00|11817.1|11816.5|11819.9|11819.3|11822.9|11822.3|11811.4|11810.5|977
1600267200000|2020-09-16 14:40:00|11820.1|11819.2|11826.6|11826|11828|11827.3|11819.8|11819|949
1600267500000|2020-09-16 14:45:00|11826.4|11825.8|11826.6|11825.7|11829.8|11829.1|11825.2|11824.6|735
1600267800000|2020-09-16 14:50:00|11826.7|11826.1|11823.7|11823.1|11828.7|11828.1|11823.3|11822.5|828
1600268100000|2020-09-16 14:55:00|11823.5|11822.9|11830.6|11830|11831.4|11830.5|11823|11822.3|1009
1600268400000|2020-09-16 15:00:00|11830.8|11829.9|11843.9|11843|11843.9|11843|11827.7|11827|1110
1600268700000|2020-09-16 15:05:00|11843.7|11842.8|11840.3|11839.7|11843.8|11842.9|11837|11836.4|882
1600269000000|2020-09-16 15:10:00|11840.4|11839.8|11843.6|11842.7|11843.7|11843.1|11837.4|11836.7|732
1600269300000|2020-09-16 15:15:00|11843.5|11842.9|11842.2|11841.6|11847.3|11846.4|11841.9|11841.3|850
1600269600000|2020-09-16 15:20:00|11842.3|11841.7|11844.8|11843.9|11846|11845.2|11840.4|11839.6|610
1600269900000|2020-09-16 15:25:00|11844.9|11844|11842.7|11841.8|11845|11844.2|11840|11839.3|609
1600270200000|2020-09-16 15:30:00|11842.6|11841.7|11842.5|11841.9|11845.1|11844.3|11839.1|11838.5|652
1600270500000|2020-09-16 15:35:00|11842.4|11841.8|11836.9|11836.3|11843.6|11842.9|11836.9|11836.3|640
1600270800000|2020-09-16 15:40:00|11836.8|11836.2|11836|11835.4|11838.8|11838.2|11835.1|11834.5|561
1600271100000|2020-09-16 15:45:00|11836.1|11835.5|11836.8|11835.9|11838.1|11837|11834.1|11833.3|588
1600271400000|2020-09-16 15:50:00|11836.7|11835.8|11834.6|11834|11837.4|11836.6|11832.9|11832.2|487
1600271700000|2020-09-16 15:55:00|11834.5|11833.9|11835|11834.4|11836.1|11835.4|11832.8|11832.2|424
1600272000000|2020-09-16 16:00:00|11835.1|11834.5|11836|11835.4|11837|11836.4|11834.4|11833.7|428
1600272300000|2020-09-16 16:05:00|11836.2|11835.3|11838|11837.4|11839.4|11838.7|11834.6|11833.9|359
1600272600000|2020-09-16 16:10:00|11838.2|11837.3|11833.3|11832.7|11838.8|11838.2|11832.8|11832.2|425
1600272900000|2020-09-16 16:15:00|11833.4|11832.8|11835.5|11834.9|11835.5|11834.9|11832.8|11832.1|322
1600273200000|2020-09-16 16:20:00|11835.6|11835|11834.8|11834.2|11837.3|11836.6|11834.4|11833.8|414
1600273500000|2020-09-16 16:25:00|11834.9|11834.3|11837.5|11836.9|11839.4|11838.8|11834.6|11834|292
1600273800000|2020-09-16 16:30:00|11837.4|11836.8|11837.7|11837.1|11839.5|11838.8|11836.8|11836.2|390
1600274100000|2020-09-16 16:35:00|11837.6|11837|11839|11838.4|11839.1|11838.5|11837.1|11836.3|336
1600274400000|2020-09-16 16:40:00|11838.8|11838.2|11836.4|11835.8|11839.2|11838.4|11835.3|11834.7|368
1600274700000|2020-09-16 16:45:00|11836.2|11835.6|11832.1|11831.5|11836.4|11835.8|11831.9|11831.2|355
1600275000000|2020-09-16 16:50:00|11832|11831.4|11832.1|11831.5|11833.1|11832.4|11831.4|11830.8|371
1600275300000|2020-09-16 16:55:00|11832|11831.4|11833.5|11832.9|11834.1|11833.5|11831.5|11830.9|354
1600275600000|2020-09-16 17:00:00|11833.4|11832.8|11834.5|11833.9|11837.2|11836.6|11833.1|11832.4|380
1600275900000|2020-09-16 17:05:00|11834.4|11833.8|11833.2|11832.6|11834.6|11834|11832.5|11831.8|289
1600276200000|2020-09-16 17:10:00|11833.1|11832.5|11834.1|11833.5|11835|11834.4|11832.1|11831.5|409
1600276500000|2020-09-16 17:15:00|11834.3|11833.4|11832.2|11831.6|11834.3|11833.5|11831.6|11830.9|331
1600276800000|2020-09-16 17:20:00|11832.3|11831.7|11834.3|11833.7|11835.3|11834.7|11832.2|11831.6|365
1600277100000|2020-09-16 17:25:00|11834.2|11833.6|11825.4|11824.8|11834.7|11834.1|11824.2|11823.6|740
1600277400000|2020-09-16 17:30:00|11825.2|11824.6|11828.4|11827.8|11828.8|11828.1|11822.5|11821.9|805
1600277700000|2020-09-16 17:35:00|11828.5|11827.9|11825|11824.4|11828.5|11827.9|11822.7|11821.9|852
1600278000000|2020-09-16 17:40:00|11824.9|11824.3|11825.4|11824.5|11827.9|11827.1|11823.9|11823.1|515
1600278300000|2020-09-16 17:45:00|11825.3|11824.4|11825.9|11825|11827.1|11826.4|11821.8|11820.9|648
1600278600000|2020-09-16 17:50:00|11825.6|11825.1|11825.1|11824.5|11826.1|11825.3|11823.3|11822.6|631
1600278900000|2020-09-16 17:55:00|11825.2|11824.6|11831.8|11825.8|11832|11826.7|11823.7|11822.8|569
1600279200000|2020-09-16 18:00:00|11831.7|11825.7|11832.8|11831.9|11855.8|11854.1|11820.2|11818.4|2215
1600279500000|2020-09-16 18:05:00|11832.7|11831.8|11814.8|11813.9|11835.3|11834.4|11807.8|11806.9|1712
1600279800000|2020-09-16 18:10:00|11815.2|11814.3|11827.2|11826.3|11833.6|11832.7|11807.8|11806.9|1809
1600280100000|2020-09-16 18:15:00|11827.3|11826.4|11831.2|11830.3|11837|11836.1|11825|11824|1171
1600280400000|2020-09-16 18:20:00|11831|11830.1|11831.2|11830.3|11839.1|11838.2|11830|11829.1|962
1600280700000|2020-09-16 18:25:00|11831.1|11830.2|11822.5|11821.6|11832.8|11831.9|11821.3|11820.4|835
1600281000000|2020-09-16 18:30:00|11822.7|11821.8|11822.4|11821.1|11826.4|11825.1|11804.8|11803.9|1467
1600281300000|2020-09-16 18:35:00|11822.3|11821.4|11837.3|11836.4|11839.7|11838.8|11816.9|11816|1503
1600281600000|2020-09-16 18:40:00|11837.2|11836.3|11812|11811.1|11839.1|11838.2|11811.2|11810.3|1434
1600281900000|2020-09-16 18:45:00|11811.9|11811|11813.4|11812.5|11814.7|11813.8|11805.2|11804.3|1575
1600282200000|2020-09-16 18:50:00|11813.5|11812.6|11795.3|11794.4|11813.5|11812.6|11789.5|11788.6|1540
1600282500000|2020-09-16 18:55:00|11795.4|11794.5|11800.4|11799.5|11802.5|11801.6|11788.3|11787.4|1712
1600282800000|2020-09-16 19:00:00|11800.3|11799.4|11814.5|11813.6|11816|11815.1|11799.7|11798.8|1749
1600283100000|2020-09-16 19:05:00|11814.3|11813.4|11806.2|11805.3|11814.3|11813.4|11804.3|11803.4|1295
1600283400000|2020-09-16 19:10:00|11806.3|11805.4|11802.7|11801.8|11807.3|11806.4|11794.1|11793.2|1427
1600283700000|2020-09-16 19:15:00|11802.6|11801.7|11803.4|11802.5|11803.5|11802.6|11795|11794.2|1194
1600284000000|2020-09-16 19:20:00|11803.3|11802.4|11801.7|11800.8|11807.5|11806.6|11801.7|11800.8|991
1600284300000|2020-09-16 19:25:00|11801.8|11800.9|11799.4|11798.5|11804.7|11803.8|11798.4|11797.5|822
1600284600000|2020-09-16 19:30:00|11799.2|11798.3|11795.7|11794.8|11799.9|11799|11790.8|11789.9|962
1600284900000|2020-09-16 19:35:00|11795.8|11794.9|11794.6|11793.7|11801.9|11801|11792.5|11791.6|1021
1600285200000|2020-09-16 19:40:00|11794.7|11793.8|11796.8|11795.9|11797|11796.2|11792.2|11791.3|941
1600285500000|2020-09-16 19:45:00|11796.9|11796|11796.2|11795.3|11801.7|11800.8|11795.5|11794.6|819
1600285800000|2020-09-16 19:50:00|11796.6|11795.7|11798.2|11797.3|11800.7|11799.8|11796.1|11795.2|787
1600286100000|2020-09-16 19:55:00|11798.3|11797.4|11800|11799.1|11800.5|11799.6|11796.6|11795.7|803
1600286400000|2020-09-16 20:00:00|11799.9|11799|11800.8|11799.9|11803.1|11802.2|11799.2|11798.3|535
1600286700000|2020-09-16 20:05:00|11800.7|11799.8|11804|11803.1|11804.2|11803.3|11800.2|11799.3|405
1600287000000|2020-09-16 20:10:00|11804.1|11803.2|11804.7|11803.8|11805.8|11805|11803.5|11802.6|349
1600287300000|2020-09-16 20:15:00|11804.6|11803.7|11805.2|11804.3|11807.4|11806.5|11804.5|11803.6|293
1600287600000|2020-09-16 20:20:00|11805.7|11804.8|11803.2|11802.3|11806.2|11805.3|11803.1|11802.2|256
1600287900000|2020-09-16 20:25:00|11803.1|11802.2|11801.4|11800.5|11804.3|11803.5|11800.8|11799.9|275
1600288200000|2020-09-16 20:30:00|11801.5|11800.6|11809.4|11808.5|11809.7|11808.8|11801.1|11800.2|314
1600288500000|2020-09-16 20:35:00|11809.5|11808.6|11812.3|11811.4|11812.4|11811.5|11807|11806.1|321
1600288800000|2020-09-16 20:40:00|11812.4|11811.5|11816.3|11815.4|11816.5|11815.6|11810.5|11809.6|420
1600289100000|2020-09-16 20:45:00|11816.2|11815.3|11816.9|11816|11818.2|11817.3|11814.9|11813.9|335
1600289400000|2020-09-16 20:50:00|11816.8|11815.9|11815.8|11814.9|11818.3|11817.4|11815.6|11814.6|400
1600289700000|2020-09-16 20:55:00|11815.7|11814.8|11816.7|11815.4|11818.3|11817|11815.7|11814.8|418
1600290000000|2020-09-16 21:00:00|11816.8|11815.5|11818.1|11814.3|11818.7|11816.5|11816.5|11813.5|63
1600290300000|2020-09-16 21:05:00|11817.6|11813.8|11818|11814.6|11818.6|11814.9|11817.4|11812.9|159
1600290600000|2020-09-16 21:10:00|11818.2|11814.8|11818.3|11815|11819|11817.1|11817.2|11813.9|325
1600290900000|2020-09-16 21:15:00|11818.2|11815.7|11819.3|11816.1|11819.8|11817.2|11818|11814.9|260
1600291200000|2020-09-16 21:20:00|11819.1|11816|11818.9|11815.4|11819.8|11816.8|11818.2|11815.4|212
1600291500000|2020-09-16 21:25:00|11819.2|11815.8|11818.5|11815.6|11819.3|11816.6|11816|11814.5|341
1600291800000|2020-09-16 21:30:00|11818.6|11815.4|11818.3|11815.4|11818.8|11816|11818.1|11814.8|196
1600292100000|2020-09-16 21:35:00|11818|11815.5|11815.8|11813.7|11818.8|11816.1|11815.4|11813.1|120
1600292400000|2020-09-16 21:40:00|11815.6|11813.8|11817.4|11811.4|11818.9|11815|11811.2|11805.2|492
1600292700000|2020-09-16 21:45:00|11818.1|11812.1|11817.4|11811.4|11819.1|11813.1|11817|11811|212
1600293000000|2020-09-16 21:50:00|11817.2|11811.7|11817.1|11811.1|11819|11813|11816.9|11810.9|182
1600293300000|2020-09-16 21:55:00|11817|11811|11817.5|11813.9|11818.8|11814.1|11816.6|11810.8|449
1600293600000|2020-09-16 22:00:00|11817.6|11813.3|11818.3|11816.2|11819.2|11816.4|11817.2|11812.9|798
1600293900000|2020-09-16 22:05:00|11818.2|11815.8|11817.4|11815.5|11818.6|11816.4|11816.3|11812.6|556
1600294200000|2020-09-16 22:10:00|11817.3|11815.6|11816|11814.6|11817.8|11816.5|11815.7|11814.4|378
1600294500000|2020-09-16 22:15:00|11816.1|11814.5|11818.2|11817.3|11818.6|11817.5|11816.1|11814.5|277
1600294800000|2020-09-16 22:20:00|11818.3|11817.4|11819.6|11818.7|11819.9|11819|11818.1|11817.1|248
1600295100000|2020-09-16 22:25:00|11819.7|11818.8|11819.6|11818.7|11820.1|11819.1|11819.4|11818.3|166
1600295400000|2020-09-16 22:30:00|11819.5|11818.6|11817.5|11816.6|11819.7|11818.8|11817.5|11816.6|102
1600295700000|2020-09-16 22:35:00|11817.4|11816.5|11817.2|11816.3|11817.7|11816.7|11816.7|11815.7|157
1600296000000|2020-09-16 22:40:00|11817.1|11816.2|11817.6|11816.5|11817.8|11816.7|11816.4|11815.4|239
1600296300000|2020-09-16 22:45:00|11817.7|11816.4|11814.2|11813.3|11817.7|11816.4|11814.1|11813.1|251
1600296600000|2020-09-16 22:50:00|11814.1|11813.2|11813.9|11813|11814.4|11813.3|11813.5|11812.6|161
1600296900000|2020-09-16 22:55:00|11814|11813.1|11816.1|11815.2|11816.5|11815.4|11813.6|11812.6|205
1600297200000|2020-09-16 23:00:00|11816.3|11815.4|11812.8|11811.9|11817.1|11816|11812.7|11811.9|237
1600297500000|2020-09-16 23:05:00|11812.9|11812|11811.4|11810.5|11813|11812.1|11811|11810.1|145
1600297800000|2020-09-16 23:10:00|11811.2|11810.3|11811.6|11810.7|11812.6|11811.8|11810.9|11810|164
1600298100000|2020-09-16 23:15:00|11811.9|11811|11810.7|11809.8|11812.1|11811.2|11810.6|11809.7|145
1600298400000|2020-09-16 23:20:00|11810.9|11810|11809|11808.1|11811.1|11810.2|11808.8|11808.1|125
1600298700000|2020-09-16 23:25:00|11809.1|11808.2|11809.2|11808.3|11810.5|11809.6|11808.9|11808.1|202
1600299000000|2020-09-16 23:30:00|11809.3|11808.7|11809.5|11808.6|11809.8|11808.9|11808.9|11808|176
1600299300000|2020-09-16 23:35:00|11809.4|11808.5|11807.4|11806.5|11809.5|11808.9|11806.9|11806.1|203
1600299600000|2020-09-16 23:40:00|11807.5|11806.6|11808.5|11807.6|11808.5|11807.7|11807|11806.2|173
1600299900000|2020-09-16 23:45:00|11808.3|11807.4|11808.1|11807.2|11808.7|11808.1|11806.8|11805.9|240
1600300200000|2020-09-16 23:50:00|11808|11807.1|11806.4|11805.5|11808.3|11807.6|11804.8|11803.9|184
1600300500000|2020-09-16 23:55:00|11806.3|11805.7|11805.1|11804.2|11806.4|11805.7|11802.8|11802|287
1600300800000|2020-09-17 00:00:00|11805|11804.1|11796|11795.1|11805|11804.1|11795.9|11795|648
1600301100000|2020-09-17 00:05:00|11795.9|11795.3|11796.9|11796|11798.1|11797.2|11795.3|11794.4|344
1600301400000|2020-09-17 00:10:00|11796.8|11795.9|11793.1|11792.2|11797.4|11796.6|11792.9|11792.1|421
1600301700000|2020-09-17 00:15:00|11793.2|11792.3|11787.5|11786.6|11793.2|11792.3|11786.9|11786|630
1600302000000|2020-09-17 00:20:00|11787.4|11786.8|11777.2|11776.3|11787.6|11786.8|11775.4|11774.5|733
1600302300000|2020-09-17 00:25:00|11777.1|11776.2|11778.4|11777.5|11780.4|11779.5|11775.5|11774.6|563
1600302600000|2020-09-17 00:30:00|11778.2|11777.3|11771.1|11770.5|11779.7|11778.8|11771.1|11770.3|558
1600302900000|2020-09-17 00:35:00|11771.2|11770.3|11771.1|11770.2|11774|11773.1|11769.2|11768.3|650
1600303200000|2020-09-17 00:40:00|11771.4|11770.5|11777.7|11776.8|11778.7|11777.8|11770.2|11769.5|561
1600303500000|2020-09-17 00:45:00|11777.6|11776.7|11776|11775.1|11779.4|11778.5|11774.5|11773.7|443
1600303800000|2020-09-17 00:50:00|11776.1|11775.2|11778.2|11777.3|11780|11779.1|11774.7|11773.8|438
1600304100000|2020-09-17 00:55:00|11777.9|11777|11777.7|11776.8|11779.2|11778.3|11776.5|11775.6|357
1600304400000|2020-09-17 01:00:00|11777.8|11776.9|11782.4|11781.5|11784.4|11783.5|11777.1|11776.5|627
1600304700000|2020-09-17 01:05:00|11782.3|11781.4|11783.3|11782.4|11783.7|11782.9|11780.1|11779.2|449
1600305000000|2020-09-17 01:10:00|11783.5|11782.6|11783.6|11782.7|11785.4|11784.5|11781.8|11780.9|503
1600305300000|2020-09-17 01:15:00|11783.7|11782.8|11787.7|11787.1|11788|11787.4|11783.6|11782.7|542
1600305600000|2020-09-17 01:20:00|11787.5|11786.9|11784.2|11783.3|11787.7|11787|11782.1|11781.2|493
1600305900000|2020-09-17 01:25:00|11784.3|11783.4|11786.3|11785.4|11786.3|11785.4|11784.1|11783.2|296
1600306200000|2020-09-17 01:30:00|11786.2|11785.3|11791|11790.1|11791|11790.3|11786.2|11785.3|871
1600306500000|2020-09-17 01:35:00|11790.9|11790|11784.3|11783.4|11791.2|11790.4|11783.9|11783|639
1600306800000|2020-09-17 01:40:00|11784.1|11783.2|11778.4|11777.5|11785|11784.4|11777.3|11776.7|730
1600307100000|2020-09-17 01:45:00|11778.2|11777.6|11773.8|11772.9|11778.5|11777.6|11772.6|11771.8|686
1600307400000|2020-09-17 01:50:00|11773.7|11772.8|11768.2|11767.3|11773.7|11772.8|11762.8|11761.9|1025
1600307700000|2020-09-17 01:55:00|11768|11767.1|11762.6|11761.7|11768|11767.1|11760.4|11759.5|1061
1600308000000|2020-09-17 02:00:00|11762.5|11761.6|11762.7|11761.8|11765.6|11764.7|11760.4|11759.7|783
1600308300000|2020-09-17 02:05:00|11763|11762.1|11767.5|11766.9|11768.3|11767.4|11762|11761.1|737
1600308600000|2020-09-17 02:10:00|11767.6|11767|11767.5|11766.6|11769.6|11769|11766|11765.3|611
1600308900000|2020-09-17 02:15:00|11767.4|11766.5|11766.6|11765.7|11770.4|11769.6|11765.5|11764.7|561
1600309200000|2020-09-17 02:20:00|11766.7|11765.8|11767.7|11766.8|11769|11768.1|11765.7|11764.8|521
1600309500000|2020-09-17 02:25:00|11767.3|11766.4|11765.9|11765|11767.3|11766.4|11764|11763.1|494
1600309800000|2020-09-17 02:30:00|11765.8|11764.9|11768.4|11767.5|11768.4|11767.5|11765|11764.2|442
1600310100000|2020-09-17 02:35:00|11768.3|11767.4|11769.7|11768.8|11770.2|11769.4|11768.3|11767.4|256
1600310400000|2020-09-17 02:40:00|11769.8|11768.9|11769.6|11769|11770.2|11769.5|11768.9|11768.1|223
1600310700000|2020-09-17 02:45:00|11769.5|11768.9|11766.1|11765.5|11769.7|11769|11764.4|11763.5|325
1600311000000|2020-09-17 02:50:00|11766.3|11765.4|11766|11765.1|11767.1|11766.3|11764|11763.2|359
1600311300000|2020-09-17 02:55:00|11766.1|11765.2|11768.3|11767.4|11769.1|11768.2|11765.9|11765|406
1600311600000|2020-09-17 03:00:00|11768.4|11767.5|11765|11764.1|11768.4|11767.5|11765|11764.1|432
1600311900000|2020-09-17 03:05:00|11764.8|11763.9|11764.1|11763.2|11765.8|11765|11763.6|11762.9|299
1600312200000|2020-09-17 03:10:00|11764.2|11763.3|11763|11762.1|11765.5|11764.6|11762.2|11761.3|537
1600312500000|2020-09-17 03:15:00|11763.1|11762.2|11743.7|11742.8|11763.5|11762.8|11738.2|11736.9|1063
1600312800000|2020-09-17 03:20:00|11743.9|11742.7|11750.1|11749.2|11751.9|11751.2|11742|11740.8|899
1600313100000|2020-09-17 03:25:00|11750.2|11749.3|11749.6|11748.7|11752.1|11751.2|11748.6|11747.7|585
1600313400000|2020-09-17 03:30:00|11749.4|11748.5|11748.7|11747.8|11749.7|11749.1|11745.9|11745|609
1600313700000|2020-09-17 03:35:00|11748.9|11748|11748.2|11747.6|11751.4|11750.6|11743.9|11743.1|579
1600314000000|2020-09-17 03:40:00|11748.3|11747.4|11753.1|11752.2|11753.1|11752.2|11747.1|11746.2|393
1600314300000|2020-09-17 03:45:00|11753|11752.1|11755.1|11754.5|11758.1|11757.2|11752.4|11751.5|626
1600314600000|2020-09-17 03:50:00|11755.3|11754.4|11755.7|11755.1|11756|11755.2|11753.9|11753|446
1600314900000|2020-09-17 03:55:00|11755.3|11754.7|11754|11753.1|11755.5|11754.7|11753.1|11752.4|313
1600315200000|2020-09-17 04:00:00|11753.8|11753.2|11751.5|11750.6|11755.5|11754.6|11751.1|11750.2|385
1600315500000|2020-09-17 04:05:00|11751.4|11750.5|11751.7|11750.8|11752.3|11751.5|11750.1|11749.3|288
1600315800000|2020-09-17 04:10:00|11751.9|11751|11752.4|11751.5|11752.5|11751.6|11750.2|11749.5|326
1600316100000|2020-09-17 04:15:00|11752.5|11751.6|11752.9|11752.3|11754|11753.3|11751.9|11751.2|333
1600316400000|2020-09-17 04:20:00|11752.8|11752.2|11754.2|11753.3|11754.4|11753.5|11752.1|11751.4|238
1600316700000|2020-09-17 04:25:00|11754|11753.4|11755|11754.1|11755.6|11754.8|11753.8|11752.9|292
1600317000000|2020-09-17 04:30:00|11755.2|11754.3|11755.2|11754.3|11756|11755.2|11754.9|11754.1|301
1600317300000|2020-09-17 04:35:00|11755.1|11754.2|11755.1|11754.5|11755.8|11755.1|11754.2|11753.4|258
1600317600000|2020-09-17 04:40:00|11755|11754.4|11755.3|11754.7|11756|11755.1|11754.7|11754|198
1600317900000|2020-09-17 04:45:00|11755.6|11754.6|11756.9|11756.3|11759.8|11758.9|11755|11754.4|310
1600318200000|2020-09-17 04:50:00|11756.7|11756.1|11757|11756.4|11757.9|11757.3|11756.3|11755.5|213
1600318500000|2020-09-17 04:55:00|11756.9|11756.3|11759.1|11758.5|11760.1|11759.5|11756.9|11756.3|336
1600318800000|2020-09-17 05:00:00|11759|11758.4|11762|11761.1|11762.1|11761.4|11757|11756.4|389
1600319100000|2020-09-17 05:05:00|11761.9|11761.3|11763.6|11763|11765.2|11764.6|11761.6|11760.8|468
1600319400000|2020-09-17 05:10:00|11763.7|11762.8|11765.5|11764.9|11765.7|11765.1|11762.2|11761.4|308
1600319700000|2020-09-17 05:15:00|11765.6|11765|11767.1|11766.2|11768.8|11768|11765.4|11764.8|373
1600320000000|2020-09-17 05:20:00|11767|11766.1|11765.7|11765.1|11767.1|11766.2|11763.8|11763|423
1600320300000|2020-09-17 05:25:00|11765.9|11764.8|11769.5|11768.6|11769.5|11768.8|11765.9|11764.8|292
1600320600000|2020-09-17 05:30:00|11769.4|11768.5|11767.3|11766.4|11770|11769.2|11764.3|11763.4|428
1600320900000|2020-09-17 05:35:00|11767.2|11766.3|11765.6|11765|11769.3|11768.6|11763.9|11763.1|414
1600321200000|2020-09-17 05:40:00|11765.8|11764.9|11769.4|11768.5|11769.9|11769.2|11765.5|11764.8|566
1600321500000|2020-09-17 05:45:00|11769.3|11768.4|11769.9|11769|11770.6|11770|11766.6|11765.9|464
1600321800000|2020-09-17 05:50:00|11769.8|11768.9|11770.5|11769.6|11770.6|11769.8|11767.2|11766.5|395
1600322100000|2020-09-17 05:55:00|11770.4|11769.5|11769.8|11769.2|11771.5|11770.9|11769.2|11768.5|493
1600322400000|2020-09-17 06:00:00|11769.7|11769.1|11770.9|11770|11773.4|11772.7|11768.3|11767.7|603
1600322700000|2020-09-17 06:05:00|11770.4|11769.8|11767.5|11766.6|11770.7|11770.1|11763.1|11762.2|778
1600323000000|2020-09-17 06:10:00|11767.4|11766.5|11759|11758.1|11767.5|11766.6|11758.5|11757.6|821
1600323300000|2020-09-17 06:15:00|11758.6|11757.7|11759.4|11758.5|11760.3|11759.5|11756|11755.3|1013
1600323600000|2020-09-17 06:20:00|11759.7|11758.8|11761.9|11761|11763|11762.4|11757.1|11756.3|659
1600323900000|2020-09-17 06:25:00|11761.7|11760.8|11766.2|11765.3|11769.2|11768.3|11759.2|11758.6|838
1600324200000|2020-09-17 06:30:00|11766.3|11765.4|11768.5|11767.9|11768.8|11767.9|11761|11760.1|813
1600324500000|2020-09-17 06:35:00|11768.7|11767.8|11765.2|11764.6|11770.2|11769.3|11764.9|11764.2|789
1600324800000|2020-09-17 06:40:00|11765.3|11764.4|11771|11770.1|11773.5|11772.7|11764.8|11764|1034
1600325100000|2020-09-17 06:45:00|11771.1|11770.2|11774.7|11773.8|11775.3|11774.4|11770|11769.4|874
1600325400000|2020-09-17 06:50:00|11774.6|11774|11774.8|11773.9|11779.5|11778.6|11773.9|11773|751
1600325700000|2020-09-17 06:55:00|11774.6|11774|11774.9|11774|11777|11776.3|11772.2|11771.5|705
1600326000000|2020-09-17 07:00:00|11775|11774.3|11775.5|11774.9|11778.5|11777.8|11771|11770.1|1070
1600326300000|2020-09-17 07:05:00|11775.6|11775|11774.9|11774.3|11779.9|11779.2|11773|11772.1|943
1600326600000|2020-09-17 07:10:00|11775.1|11774.5|11775.9|11775.3|11785|11784.2|11775.1|11774.4|1047
1600326900000|2020-09-17 07:15:00|11776|11775.4|11774|11773.4|11778.6|11777.9|11770.9|11770.3|823
1600327200000|2020-09-17 07:20:00|11773.9|11773.3|11776.5|11775.9|11778|11777.2|11771.1|11770.5|769
1600327500000|2020-09-17 07:25:00|11776.8|11776.2|11780.2|11779.6|11784.1|11783.3|11776.2|11775.6|980
1600327800000|2020-09-17 07:30:00|11780.3|11779.7|11788.1|11787.2|11789.3|11788.7|11780|11779.4|970
1600328100000|2020-09-17 07:35:00|11788.2|11787.3|11785.7|11785.1|11789.1|11788.2|11784.4|11783.8|764
1600328400000|2020-09-17 07:40:00|11785.5|11784.9|11786.2|11785.6|11788|11787.2|11783.3|11782.6|727
1600328700000|2020-09-17 07:45:00|11786.3|11785.7|11784.8|11784.2|11786.8|11785.9|11782.7|11781.9|699
1600329000000|2020-09-17 07:50:00|11785.1|11784|11795|11794.4|11795.1|11794.4|11784.6|11783.8|967
1600329300000|2020-09-17 07:55:00|11794.9|11794.3|11794.4|11793.5|11795.4|11794.6|11791.1|11790.3|858
1600329600000|2020-09-17 08:00:00|11794.3|11793.7|11795.6|11794.7|11798.3|11797.4|11792.1|11791.2|834
1600329900000|2020-09-17 08:05:00|11795.5|11794.6|11795.7|11795.1|11798.2|11797.3|11791.6|11790.7|892
1600330200000|2020-09-17 08:10:00|11795.6|11795|11798.7|11798.1|11804.3|11803.6|11795.2|11794.5|949
1600330500000|2020-09-17 08:15:00|11799.2|11798.3|11803.1|11802.2|11805.2|11804.6|11799.2|11798.3|810
1600330800000|2020-09-17 08:20:00|11803.2|11802.3|11807.1|11806.2|11807.1|11806.2|11802|11801.3|716
1600331100000|2020-09-17 08:25:00|11807|11806.4|11808|11807.4|11809.6|11809|11803.5|11802.6|758
1600331400000|2020-09-17 08:30:00|11808.1|11807.5|11805.5|11804.6|11812.7|11811.8|11804.6|11803.7|834
1600331700000|2020-09-17 08:35:00|11805.3|11804.7|11805.3|11804.7|11807.1|11806.2|11804.3|11803.7|636
1600332000000|2020-09-17 08:40:00|11805.2|11804.6|11804.3|11803.4|11808.3|11807.4|11803.6|11802.7|699
1600332300000|2020-09-17 08:45:00|11804.2|11803.3|11803|11802.1|11808|11807.2|11801.8|11801|718
1600332600000|2020-09-17 08:50:00|11802.9|11802|11804|11803.4|11807.5|11806.7|11802.3|11801.4|701
1600332900000|2020-09-17 08:55:00|11804.1|11803.2|11804.2|11803|11805.2|11804.5|11802.3|11801.5|517
1600333200000|2020-09-17 09:00:00|11804.1|11803.2|11803.4|11802.5|11808.6|11808|11802.6|11801.8|726
1600333500000|2020-09-17 09:05:00|11802.8|11802.2|11792.7|11792.1|11804.3|11803.6|11790.6|11790|854
1600333800000|2020-09-17 09:10:00|11792.6|11792|11792.6|11792|11795.6|11794.9|11791.1|11790.4|717
1600334100000|2020-09-17 09:15:00|11792.7|11792.1|11787.1|11786.5|11792.9|11792.3|11786.5|11785.8|647
1600334400000|2020-09-17 09:20:00|11787.2|11786.6|11790.2|11789.6|11791.6|11791|11786|11785.1|754
1600334700000|2020-09-17 09:25:00|11790|11789.4|11783.9|11783.3|11790.5|11789.7|11783.8|11783.2|696
1600335000000|2020-09-17 09:30:00|11784|11783.4|11787|11786.4|11787.7|11787|11783.4|11782.8|679
1600335300000|2020-09-17 09:35:00|11787.1|11786.5|11793.1|11792.5|11794.3|11793.5|11786.9|11786.3|712
1600335600000|2020-09-17 09:40:00|11793.5|11792.6|11795|11794.4|11795.1|11794.5|11789.6|11789|568
1600335900000|2020-09-17 09:45:00|11794.9|11794.3|11793.8|11793.2|11795|11794.4|11791.8|11791.2|387
1600336200000|2020-09-17 09:50:00|11793.5|11792.9|11792.3|11791.7|11796|11795.4|11792.2|11791.6|393
1600336500000|2020-09-17 09:55:00|11792.4|11791.8|11799.5|11798.9|11801.6|11801|11792.4|11791.8|454
1600336800000|2020-09-17 10:00:00|11799.6|11799|11797.5|11796.6|11802|11801.4|11796|11795.4|747
1600337100000|2020-09-17 10:05:00|11797.6|11796.7|11796.8|11796.2|11801|11800.3|11795.5|11794.9|555
1600337400000|2020-09-17 10:10:00|11796.9|11796.3|11794.9|11794.3|11797.3|11796.5|11792.2|11791.6|613
1600337700000|2020-09-17 10:15:00|11795|11794.1|11792.5|11791.9|11796.8|11796|11791.8|11791|572
1600338000000|2020-09-17 10:20:00|11792.4|11791.8|11794.1|11793.2|11795.6|11794.7|11791.4|11790.8|503
1600338300000|2020-09-17 10:25:00|11794|11793.1|11793.8|11793.2|11796|11795.4|11792.4|11791.6|540
1600338600000|2020-09-17 10:30:00|11794.1|11793.5|11791.9|11791.3|11796.8|11796.2|11791.8|11791.1|515
1600338900000|2020-09-17 10:35:00|11791.8|11791.2|11794.3|11793.7|11795.6|11794.9|11791.8|11791.2|482
1600339200000|2020-09-17 10:40:00|11794.4|11793.8|11793.2|11792.6|11796.6|11795.9|11793|11792.4|440
1600339500000|2020-09-17 10:45:00|11793.4|11792.5|11794.8|11794.2|11795|11794.3|11788.9|11788.3|578
1600339800000|2020-09-17 10:50:00|11794.9|11794.3|11804|11803.4|11805.2|11804.6|11793.8|11793.2|709
1600340100000|2020-09-17 10:55:00|11803.9|11803.3|11798.9|11798|11804|11803.3|11796.5|11795.9|609
1600340400000|2020-09-17 11:00:00|11799|11798.1|11794.3|11793.4|11802.5|11801.6|11792.8|11791.9|832
1600340700000|2020-09-17 11:05:00|11794|11793.1|11793|11792.1|11798|11797.4|11789.7|11788.8|1263
1600341000000|2020-09-17 11:10:00|11792.6|11791.7|11802.3|11801.4|11802.9|11802.3|11790.5|11789.6|997
1600341300000|2020-09-17 11:15:00|11802.2|11801.3|11800.7|11800.1|11805.1|11804.5|11800.5|11799.9|961
1600341600000|2020-09-17 11:20:00|11800.6|11800|11800|11799.4|11802.1|11801.4|11798.1|11797.5|578
1600341900000|2020-09-17 11:25:00|11800.2|11799.6|11803.8|11803.2|11805.5|11804.9|11800.1|11799.5|702
1600342200000|2020-09-17 11:30:00|11803.7|11803.1|11803.3|11802.7|11805.5|11804.7|11802.8|11802.2|624
1600342500000|2020-09-17 11:35:00|11803.2|11802.6|11801.4|11800.8|11805.4|11804.8|11801.1|11800.3|593
1600342800000|2020-09-17 11:40:00|11801.2|11800.6|11799.4|11798.8|11801.3|11800.7|11798.1|11797.5|691
1600343100000|2020-09-17 11:45:00|11799.1|11798.5|11803.6|11803|11804.5|11803.9|11799|11798.4|638
1600343400000|2020-09-17 11:50:00|11803.7|11803.1|11804.8|11803.9|11805.3|11804.7|11801.6|11800.8|469
1600343700000|2020-09-17 11:55:00|11804.9|11804.3|11805.8|11805.2|11808.3|11807.6|11802.7|11801.8|582
1600344000000|2020-09-17 12:00:00|11805.9|11805.3|11798.2|11797.6|11806.1|11805.5|11796.9|11796.2|675
1600344300000|2020-09-17 12:05:00|11798.1|11797.5|11794.7|11793.8|11799.3|11798.7|11794.1|11793.3|791
1600344600000|2020-09-17 12:10:00|11794.5|11793.9|11797|11796.1|11797.2|11796.5|11791.7|11790.9|691
1600344900000|2020-09-17 12:15:00|11797.1|11796.2|11797|11796.1|11800.4|11799.5|11795.7|11795.1|545
1600345200000|2020-09-17 12:20:00|11797.3|11796.4|11803.1|11802.5|11803.8|11803.1|11795.8|11795.2|654
1600345500000|2020-09-17 12:25:00|11803.2|11802.6|11798.9|11797.2|11805.2|11804.6|11798.2|11797.1|627
1600345800000|2020-09-17 12:30:00|11798.8|11797.3|11799|11798.4|11800.4|11799.6|11794.1|11793.5|866
1600346100000|2020-09-17 12:35:00|11798.9|11798.3|11801.3|11800.7|11803.3|11802.5|11795.9|11795.3|729
1600346400000|2020-09-17 12:40:00|11801.2|11800.6|11805|11804.4|11806.5|11805.9|11801.2|11800.6|554
1600346700000|2020-09-17 12:45:00|11804.8|11804.2|11808.7|11808.1|11810.1|11809.3|11802.5|11801.9|662
1600347000000|2020-09-17 12:50:00|11808.8|11807.9|11806.6|11805.7|11813.1|11812.5|11806|11805.1|722
1600347300000|2020-09-17 12:55:00|11806.7|11805.8|11808.5|11807.9|11808.9|11808.1|11803.2|11802.3|735
1600347600000|2020-09-17 13:00:00|11808.7|11807.8|11806.6|11806|11810.2|11809.5|11805.6|11804.9|888
1600347900000|2020-09-17 13:05:00|11806.5|11805.9|11798.6|11797.7|11806.7|11806|11796.4|11795.7|918
1600348200000|2020-09-17 13:10:00|11798.5|11797.6|11800.1|11799.5|11801.8|11801.1|11797.6|11796.7|715
1600348500000|2020-09-17 13:15:00|11800.2|11799.6|11798.9|11798|11801.8|11801.2|11795|11794.3|649
1600348800000|2020-09-17 13:20:00|11799|11798.1|11799.9|11799|11801.2|11800.6|11796.5|11795.9|556
1600349100000|2020-09-17 13:25:00|11799.8|11799.2|11803.3|11802.7|11807.6|11807|11799.7|11799.1|681
1600349400000|2020-09-17 13:30:00|11803.4|11802.8|11798|11797.4|11803.7|11803.1|11794.2|11793.4|923
1600349700000|2020-09-17 13:35:00|11797.9|11797.1|11801.2|11800.6|11803.9|11803.3|11796.4|11795.7|1006
1600350000000|2020-09-17 13:40:00|11801|11800.4|11798.2|11797.6|11801|11800.4|11796.2|11795.4|903
1600350300000|2020-09-17 13:45:00|11798.3|11797.7|11802.1|11801.5|11807.1|11806.5|11798.3|11797.7|864
1600350600000|2020-09-17 13:50:00|11802.2|11801.6|11811.7|11811.1|11813.8|11813.2|11800.7|11800.1|913
1600350900000|2020-09-17 13:55:00|11811.8|11811.2|11809.3|11808.7|11817.2|11816.6|11806.4|11805.7|1048
1600351200000|2020-09-17 14:00:00|11809.5|11808.9|11806|11805.4|11811.6|11811|11804.7|11804.1|894
1600351500000|2020-09-17 14:05:00|11806.3|11805.3|11809.1|11808.5|11812.9|11812.3|11805.2|11804.6|897
1600351800000|2020-09-17 14:10:00|11809.4|11808.6|11806.2|11805.3|11813.2|11812.5|11804.2|11803.6|908
1600352100000|2020-09-17 14:15:00|11806.3|11805.4|11808.7|11807.8|11810.8|11809.9|11804|11803.4|876
1600352400000|2020-09-17 14:20:00|11808.6|11808|11806.9|11806.3|11814|11813.1|11806.9|11806.3|860
1600352700000|2020-09-17 14:25:00|11807|11806.4|11803|11802.4|11807.7|11806.9|11802|11801.4|890
1600353000000|2020-09-17 14:30:00|11802.9|11802.3|11815.8|11814.9|11816.4|11815.5|11802|11801.4|1512
1600353300000|2020-09-17 14:35:00|11815.9|11815|11816.3|11815.4|11816.4|11815.7|11809.1|11808.3|1107
1600353600000|2020-09-17 14:40:00|11816|11815.1|11814.4|11813.8|11818.2|11817.6|11813|11812.4|1005
1600353900000|2020-09-17 14:45:00|11814.5|11813.9|11813.7|11812.8|11816|11815.1|11810.5|11809.9|958
1600354200000|2020-09-17 14:50:00|11813.9|11813|11809.6|11809|11815.8|11815.2|11808.1|11807.4|1094
1600354500000|2020-09-17 14:55:00|11809.5|11808.9|11808.1|11807.5|11810.5|11809.7|11805.3|11804.5|930
1600354800000|2020-09-17 15:00:00|11808|11807.4|11811|11810.4|11812.7|11812|11807|11806.4|842
1600355100000|2020-09-17 15:05:00|11810.9|11810.3|11814.3|11813.7|11816.1|11815.5|11809.9|11809.3|840
1600355400000|2020-09-17 15:10:00|11814.4|11813.8|11819.4|11818.8|11819.7|11819.1|11814.3|11813.7|717
1600355700000|2020-09-17 15:15:00|11819.6|11819|11821.9|11821.3|11823.7|11823.1|11818.9|11818.2|847
1600356000000|2020-09-17 15:20:00|11821.8|11821.2|11824|11823.4|11824|11823.4|11819|11818.4|665
1600356300000|2020-09-17 15:25:00|11823.9|11823.3|11823|11822.4|11824.2|11823.5|11820.5|11819.8|775
1600356600000|2020-09-17 15:30:00|11823.1|11822.5|11823.2|11822.6|11827.2|11826.6|11821.7|11821|761
1600356900000|2020-09-17 15:35:00|11823.5|11822.5|11824.5|11823.9|11825.2|11824.6|11822.6|11822|692
1600357200000|2020-09-17 15:40:00|11824.4|11823.8|11826.3|11825.4|11827|11826.4|11823.2|11822.6|710
1600357500000|2020-09-17 15:45:00|11826.4|11825.5|11824.9|11824.3|11827.7|11827.1|11824.3|11823.6|599
1600357800000|2020-09-17 15:50:00|11824.8|11824.2|11826.4|11825.5|11828|11827.4|11822|11821.4|559
1600358100000|2020-09-17 15:55:00|11826|11825.4|11823.1|11822.5|11826.2|11825.6|11822.5|11821.8|783
1600358400000|2020-09-17 16:00:00|11823|11822.4|11824.2|11823.6|11826.2|11825.6|11822.4|11821.8|664
1600358700000|2020-09-17 16:05:00|11824.1|11823.5|11824.2|11823.6|11825.6|11825|11824|11823.4|499
1600359000000|2020-09-17 16:10:00|11824|11823.4|11822.3|11821.4|11824.5|11823.9|11821.7|11821.1|530
1600359300000|2020-09-17 16:15:00|11822.4|11821.5|11819.2|11818.6|11823.6|11822.8|11819.2|11818.6|577
1600359600000|2020-09-17 16:20:00|11819.3|11818.7|11820.6|11820|11821.1|11820.5|11819.2|11818.5|577
1600359900000|2020-09-17 16:25:00|11820.7|11820.1|11823.6|11823|11824.4|11823.8|11820.2|11819.6|541
1600360200000|2020-09-17 16:30:00|11823.5|11822.9|11824.6|11823.7|11825.3|11824.7|11822.4|11821.8|640
1600360500000|2020-09-17 16:35:00|11824.5|11823.9|11824.3|11823.7|11826.6|11825.7|11823|11822.4|533
1600360800000|2020-09-17 16:40:00|11824.2|11823.6|11822.5|11821.9|11824.8|11824.1|11820.7|11820.1|549
1600361100000|2020-09-17 16:45:00|11822.6|11822|11822.6|11822|11823.2|11822.6|11821.1|11820.4|488
1600361400000|2020-09-17 16:50:00|11822.5|11821.9|11823.1|11822.5|11824.8|11824.1|11821.3|11820.7|427
1600361700000|2020-09-17 16:55:00|11823.2|11822.6|11822.4|11821.8|11824.7|11824.1|11822.3|11821.6|403
1600362000000|2020-09-17 17:00:00|11822.5|11821.9|11822.7|11822.1|11824.1|11823.3|11821.6|11821|343
1600362300000|2020-09-17 17:05:00|11822.6|11822|11822.7|11822.1|11823.8|11823.1|11822|11821.3|340
1600362600000|2020-09-17 17:10:00|11822.6|11822|11823.6|11823|11824.6|11824|11822.4|11821.8|291
1600362900000|2020-09-17 17:15:00|11823.7|11823.1|11824.7|11824.1|11826.6|11826|11823.5|11822.7|314
1600363200000|2020-09-17 17:20:00|11824.8|11824.2|11824.4|11823.5|11825.4|11824.8|11823.6|11822.9|322
1600363500000|2020-09-17 17:25:00|11824.3|11823.8|11824.5|11823.9|11825.3|11824.6|11823.6|11823|314
1600363800000|2020-09-17 17:30:00|11824.4|11823.8|11824.7|11824.1|11825.2|11824.6|11823.6|11823|247
1600364100000|2020-09-17 17:35:00|11824.6|11824|11824.6|11824|11825.5|11824.9|11824.4|11823.8|210
1600364400000|2020-09-17 17:40:00|11824.7|11824.1|11825.4|11824.8|11826.1|11825.3|11824.5|11823.9|277
1600364700000|2020-09-17 17:45:00|11825.5|11824.9|11831.8|11831.2|11832.2|11831.6|11825.5|11824.9|480
1600365000000|2020-09-17 17:50:00|11831.5|11830.9|11832.2|11831.6|11832.4|11831.8|11830.7|11830.1|483
1600365300000|2020-09-17 17:55:00|11832.1|11831.5|11832.2|11831.6|11834.3|11833.7|11832|11831.4|445
1600365600000|2020-09-17 18:00:00|11832.3|11831.7|11832.8|11832.2|11834.1|11833.5|11831|11830.4|500
1600365900000|2020-09-17 18:05:00|11832.9|11832.3|11836|11835.4|11837.3|11836.7|11832.8|11832.2|338
1600366200000|2020-09-17 18:10:00|11836.2|11835.6|11841.3|11840.4|11842.6|11842|11835.5|11834.9|544
1600366500000|2020-09-17 18:15:00|11841.2|11840.3|11841|11840.4|11844.3|11843.7|11840.4|11839.8|600
1600366800000|2020-09-17 18:20:00|11841.3|11840.7|11844.4|11843.8|11844.7|11844.1|11841.1|11840.5|578
1600367100000|2020-09-17 18:25:00|11844.5|11843.9|11840.1|11839.5|11844.7|11844.1|11839.6|11839|403
1600367400000|2020-09-17 18:30:00|11840|11839.4|11841.6|11841|11842.4|11841.8|11839|11838.4|405
1600367700000|2020-09-17 18:35:00|11841.5|11840.9|11840.9|11840.3|11842.6|11842|11840|11839.4|351
1600368000000|2020-09-17 18:40:00|11840.6|11840|11839.6|11839|11841.2|11840.6|11838.9|11838.3|487
1600368300000|2020-09-17 18:45:00|11839.8|11839.2|11841.3|11840.7|11842|11841.4|11839.1|11838.5|329
1600368600000|2020-09-17 18:50:00|11841.1|11840.5|11841|11840.1|11843.1|11842.4|11840.6|11839.9|388
1600368900000|2020-09-17 18:55:00|11840.8|11840.2|11839.4|11838.5|11841.2|11840.6|11838.1|11837.4|443
1600369200000|2020-09-17 19:00:00|11839.3|11838.7|11837.9|11837.3|11839.4|11838.8|11834.9|11834.2|599
1600369500000|2020-09-17 19:05:00|11837.8|11837.2|11842.9|11842.3|11844.2|11843.4|11837.6|11836.9|568
1600369800000|2020-09-17 19:10:00|11843|11842.4|11843.4|11842.8|11844|11843.1|11841.2|11840.4|542
1600370100000|2020-09-17 19:15:00|11843.6|11843|11844.6|11844|11846|11845.4|11842.5|11841.7|510
1600370400000|2020-09-17 19:20:00|11844.7|11844.1|11845.1|11844.5|11846.1|11845.5|11843.5|11842.9|443
1600370700000|2020-09-17 19:25:00|11845.2|11844.6|11847.1|11846.5|11848.2|11847.5|11845.1|11844.5|400
1600371000000|2020-09-17 19:30:00|11847.3|11846.7|11847.7|11846.8|11849.4|11848.6|11847.1|11846.5|440
1600371300000|2020-09-17 19:35:00|11847.5|11846.9|11848.9|11848|11849.5|11848.8|11847.1|11846.3|443
1600371600000|2020-09-17 19:40:00|11849|11848.1|11848.7|11847.8|11851.8|11851|11848.4|11847.7|465
1600371900000|2020-09-17 19:45:00|11848.5|11847.9|11849.4|11848.8|11850.5|11849.6|11846.9|11846.3|406
1600372200000|2020-09-17 19:50:00|11849.1|11848.5|11847.5|11846.9|11850.3|11849.6|11847.2|11846.6|376
1600372500000|2020-09-17 19:55:00|11847.6|11847|11851|11850.1|11851.2|11850.6|11847.6|11846.9|454
1600372800000|2020-09-17 20:00:00|11850.6|11850|11846.7|11845.8|11851|11850.4|11846.3|11845.4|491
1600373100000|2020-09-17 20:05:00|11846.8|11845.9|11850.7|11849.8|11850.8|11850.1|11845.6|11844.9|249
1600373400000|2020-09-17 20:10:00|11850.8|11849.9|11848.4|11847.5|11850.8|11849.9|11846|11845.2|362
1600373700000|2020-09-17 20:15:00|11848.3|11847.4|11845.6|11845|11848.6|11847.7|11845.2|11844.3|309
1600374000000|2020-09-17 20:20:00|11845.7|11845.1|11847.3|11846.7|11847.7|11847.1|11844.8|11844.2|222
1600374300000|2020-09-17 20:25:00|11847.6|11847|11846.8|11845.9|11847.8|11847.1|11845.5|11844.8|194
1600374600000|2020-09-17 20:30:00|11846.9|11846|11850.9|11850|11851|11850.3|11846.8|11846|413
1600374900000|2020-09-17 20:35:00|11851|11850.1|11851.6|11850.7|11851.9|11851|11849.7|11848.8|247
1600375200000|2020-09-17 20:40:00|11851.7|11850.8|11849.5|11848.6|11853|11852.1|11848.9|11848|337
1600375500000|2020-09-17 20:45:00|11849.4|11848.5|11846.1|11845.2|11851|11850.1|11845.6|11844.5|374
1600375800000|2020-09-17 20:50:00|11845.9|11845|11847.1|11846.2|11848.1|11847.2|11845.5|11844.6|304
1600376100000|2020-09-17 20:55:00|11847.2|11846.3|11849|11847.5|11849.3|11847.9|11847.2|11846|349
1600376400000|2020-09-17 21:00:00|11850.1|11847.4|11849.7|11844.5|11851.4|11847.5|11849|11844.2|61
1600376700000|2020-09-17 21:05:00|11849.6|11843.7|11850.5|11844.5|11851|11845.2|11848.8|11842.8|93
1600377000000|2020-09-17 21:10:00|11850|11844|11849|11843|11851|11845.1|11848.3|11842.3|124
1600377300000|2020-09-17 21:15:00|11848.8|11842.8|11849.4|11843.6|11849.5|11843.7|11848|11842|117
1600377600000|2020-09-17 21:20:00|11848.4|11842.6|11848.6|11843.7|11849.6|11843.7|11848.1|11842.4|98
1600377900000|2020-09-17 21:25:00|11849.3|11843.3|11849.7|11843.7|11850.3|11844.3|11847.2|11842|159
1600378200000|2020-09-17 21:30:00|11849.8|11843.8|11849.9|11843.9|11850.7|11844.7|11846.7|11841.8|228
1600378500000|2020-09-17 21:35:00|11850.1|11844.1|11850.1|11844.1|11850.5|11844.5|11849.4|11843.4|187
1600378800000|2020-09-17 21:40:00|11850.2|11844.2|11849.4|11843.4|11850.7|11844.7|11849|11843|192
1600379100000|2020-09-17 21:45:00|11849.3|11843.3|11849.5|11843.5|11850.2|11844.2|11848.8|11842.8|253
1600379400000|2020-09-17 21:50:00|11849.4|11843.4|11848.1|11842.3|11850.1|11844.1|11847.7|11841.8|261
1600379700000|2020-09-17 21:55:00|11848|11842.1|11848|11842|11848.5|11843.8|11847.4|11841.7|265
1600380000000|2020-09-17 22:00:00|11848.1|11842.1|11849|11847.4|11849.4|11848.3|11846.8|11842.1|889
1600380300000|2020-09-17 22:05:00|11848.9|11847.3|11848.8|11847.7|11850.7|11849.3|11848.5|11847.3|392
1600380600000|2020-09-17 22:10:00|11848.7|11847.8|11852.1|11851|11852.6|11851.4|11848.7|11847.5|438
1600380900000|2020-09-17 22:15:00|11852.2|11851.2|11853|11852.1|11853.4|11852.8|11851.8|11850.9|324
1600381200000|2020-09-17 22:20:00|11852.9|11852|11852.9|11852|11853.3|11852.4|11852.2|11851|199
1600381500000|2020-09-17 22:25:00|11853|11852.1|11852|11851.1|11853.4|11852.5|11851.7|11850.8|224
1600381800000|2020-09-17 22:30:00|11852.2|11851.4|11852.3|11851.4|11853.1|11852.2|11852|11851|189
1600382100000|2020-09-17 22:35:00|11852.4|11851.5|11852.4|11851.5|11853.1|11852.2|11851.8|11850.9|217
1600382400000|2020-09-17 22:40:00|11852.5|11851.6|11854.7|11853.8|11854.9|11854|11852.4|11851.5|284
1600382700000|2020-09-17 22:45:00|11854.8|11853.7|11854.5|11853.6|11854.9|11854|11853.8|11852.9|193
1600383000000|2020-09-17 22:50:00|11854.4|11853.5|11854.6|11853.7|11855.1|11854.1|11854.2|11853.3|184
1600383300000|2020-09-17 22:55:00|11854.5|11853.6|11852.9|11852|11855|11854.1|11852.9|11852|202
1600383600000|2020-09-17 23:00:00|11853|11852.1|11853.5|11852.6|11853.7|11852.8|11852.7|11851.9|176
1600383900000|2020-09-17 23:05:00|11853.4|11852.5|11853.5|11852.6|11853.5|11852.7|11851.8|11850.9|194
1600384200000|2020-09-17 23:10:00|11853.4|11852.5|11854.1|11853.2|11854.7|11853.8|11853.4|11852.5|97
1600384500000|2020-09-17 23:15:00|11854|11853.1|11854.1|11853.2|11854.4|11853.6|11853|11852.1|167
1600384800000|2020-09-17 23:20:00|11854.2|11853.3|11854.1|11853.2|11855.2|11854.4|11853.8|11853|163
1600385100000|2020-09-17 23:25:00|11854.2|11853.3|11855|11854.1|11855|11854.3|11853.8|11852.9|154
1600385400000|2020-09-17 23:30:00|11854.9|11854|11856.5|11855.6|11856.7|11855.8|11854.6|11853.8|144
1600385700000|2020-09-17 23:35:00|11856.4|11855.5|11854.4|11853.5|11856.8|11855.9|11853.8|11852.9|242
1600386000000|2020-09-17 23:40:00|11854.5|11853.6|11851.4|11850.5|11854.5|11853.6|11851.2|11850.4|203
1600386300000|2020-09-17 23:45:00|11851.3|11850.4|11850.5|11849.6|11851.9|11851.1|11850|11849.3|220
1600386600000|2020-09-17 23:50:00|11850.4|11849.5|11852.8|11851.9|11853.4|11852.6|11850.1|11849.3|191
1600386900000|2020-09-17 23:55:00|11852.9|11852|11847.4|11846.5|11853|11852.2|11846.8|11845.9|265
1600387200000|2020-09-18 00:00:00|11847.5|11846.6|11851.3|11850.4|11852.9|11852|11847.3|11846.5|461
1600387500000|2020-09-18 00:05:00|11851.4|11850.5|11858.9|11858|11860.1|11859.4|11850.3|11849.5|535
1600387800000|2020-09-18 00:10:00|11859.2|11858.3|11860.7|11859.8|11862.4|11861.5|11858.4|11857.5|732
1600388100000|2020-09-18 00:15:00|11860.6|11859.7|11857.2|11856.3|11860.7|11859.8|11856.6|11855.7|450
1600388400000|2020-09-18 00:20:00|11857|11856.1|11856.2|11855.3|11857.7|11856.8|11855|11854.1|440
1600388700000|2020-09-18 00:25:00|11856.3|11855.4|11853.5|11852.6|11856.9|11856|11852.6|11851.8|477
1600389000000|2020-09-18 00:30:00|11853.7|11852.8|11855.9|11855.3|11856.6|11855.8|11853.5|11852.8|320
1600389300000|2020-09-18 00:35:00|11855.8|11855.2|11855.2|11854.6|11856.8|11856|11854.6|11853.8|390
1600389600000|2020-09-18 00:40:00|11855.3|11854.4|11852.7|11851.8|11855.4|11854.5|11851.2|11850.3|502
1600389900000|2020-09-18 00:45:00|11852.6|11852|11850.9|11850.3|11853.5|11852.9|11850.5|11849.7|485
1600390200000|2020-09-18 00:50:00|11851|11850.4|11852.3|11851.4|11852.7|11851.9|11849.1|11848.5|509
1600390500000|2020-09-18 00:55:00|11852.2|11851.3|11854.3|11853.7|11855.1|11854.2|11852.2|11851.3|515
1600390800000|2020-09-18 01:00:00|11854.2|11853.6|11859.2|11858.3|11862.1|11861.2|11854|11853.4|648
1600391100000|2020-09-18 01:05:00|11859.1|11858.2|11855.6|11854.7|11860|11859.4|11855.3|11854.5|543
1600391400000|2020-09-18 01:10:00|11855.7|11854.8|11856.5|11855.6|11857.5|11856.6|11855.2|11854.4|560
1600391700000|2020-09-18 01:15:00|11856.6|11855.7|11854.5|11853.6|11856.9|11856|11851|11850.1|541
1600392000000|2020-09-18 01:20:00|11854.6|11853.7|11853.6|11852.7|11855.3|11854.6|11853.1|11852.2|458
1600392300000|2020-09-18 01:25:00|11853.5|11852.6|11852.1|11851.5|11853.7|11852.9|11851.6|11850.9|366
1600392600000|2020-09-18 01:30:00|11852.2|11851.6|11848.3|11847.7|11853.4|11852.5|11845.9|11845.3|747
1600392900000|2020-09-18 01:35:00|11848.2|11847.6|11852.6|11851.7|11853|11852.2|11847.3|11846.5|537
1600393200000|2020-09-18 01:40:00|11852.4|11851.5|11854.4|11853.8|11855.6|11854.9|11851.5|11850.8|469
1600393500000|2020-09-18 01:45:00|11854.3|11853.7|11852.4|11851.5|11854.8|11854.2|11851.2|11850.4|465
1600393800000|2020-09-18 01:50:00|11852.5|11851.6|11853.8|11853.2|11854.2|11853.6|11852.2|11851.3|425
1600394100000|2020-09-18 01:55:00|11853.9|11853|11849.5|11848.6|11854.1|11853.5|11848.3|11847.7|374
1600394400000|2020-09-18 02:00:00|11849.4|11848.5|11847.6|11846.7|11850.3|11849.4|11846.8|11845.9|502
1600394700000|2020-09-18 02:05:00|11847.5|11846.6|11846.8|11846.2|11849.3|11848.7|11846.8|11846|363
1600395000000|2020-09-18 02:10:00|11846.7|11846.1|11846.3|11845.4|11847.9|11847.2|11845.1|11844.2|448
1600395300000|2020-09-18 02:15:00|11846.4|11845.5|11844.9|11844|11846.6|11845.8|11843.9|11843.1|420
1600395600000|2020-09-18 02:20:00|11845|11844.1|11843.9|11843.3|11845.9|11845.1|11843.7|11843.1|407
1600395900000|2020-09-18 02:25:00|11844|11843.4|11846.7|11846.1|11847|11846.3|11844|11843.3|388
1600396200000|2020-09-18 02:30:00|11846.8|11846.2|11850|11849.1|11850.2|11849.6|11846.3|11845.6|356
1600396500000|2020-09-18 02:35:00|11850.1|11849.2|11846.8|11846.2|11850.2|11849.6|11846.8|11846.1|311
1600396800000|2020-09-18 02:40:00|11846.9|11846.3|11846.8|11846.2|11847.4|11846.6|11845.2|11844.5|363
1600397100000|2020-09-18 02:45:00|11846.7|11846.1|11844.9|11844.3|11846.8|11846.2|11844.8|11844|307
1600397400000|2020-09-18 02:50:00|11844.8|11844.2|11845|11844.4|11845.5|11844.9|11843.5|11842.9|230
1600397700000|2020-09-18 02:55:00|11844.9|11844.3|11846.4|11845.8|11847.7|11847.1|11844.8|11844.2|326
1600398000000|2020-09-18 03:00:00|11846.5|11845.9|11847.4|11846.8|11849|11848.3|11845.8|11845|283
1600398300000|2020-09-18 03:05:00|11847.5|11846.9|11850.6|11850|11850.6|11850|11847.3|11846.5|337
1600398600000|2020-09-18 03:10:00|11850.7|11850.1|11850.7|11850.1|11851.4|11850.8|11849.8|11849.1|293
1600398900000|2020-09-18 03:15:00|11850.8|11850.2|11850.2|11849.6|11851.6|11850.8|11849.3|11848.5|383
1600399200000|2020-09-18 03:20:00|11850.3|11849.7|11851.5|11850.6|11852.1|11851.4|11850.2|11849.6|227
1600399500000|2020-09-18 03:25:00|11851.4|11850.8|11851.2|11850.6|11851.4|11850.8|11850.1|11849.5|156
1600399800000|2020-09-18 03:30:00|11851.3|11850.7|11851|11850.1|11852.4|11851.8|11850.4|11849.8|293
1600400100000|2020-09-18 03:35:00|11851.1|11850.2|11852|11851.1|11852.9|11852.1|11850.9|11850.1|345
1600400400000|2020-09-18 03:40:00|11851.9|11851|11851.7|11851.1|11852.3|11851.6|11851.1|11850.2|182
1600400700000|2020-09-18 03:45:00|11851.9|11851|11851.4|11850.5|11852|11851.2|11851|11850.4|180
1600401000000|2020-09-18 03:50:00|11851.3|11850.7|11852.3|11851.4|11852.4|11851.7|11851.3|11850.6|195
1600401300000|2020-09-18 03:55:00|11852|11851.3|11850.8|11850.2|11852.8|11852.2|11850.6|11850|199
1600401600000|2020-09-18 04:00:00|11850.9|11850.3|11850.6|11850|11851.1|11850.5|11849.9|11849.3|242
1600401900000|2020-09-18 04:05:00|11850.7|11850.1|11847.9|11847.3|11850.9|11850.3|11847.8|11847.2|279
1600402200000|2020-09-18 04:10:00|11848|11847.4|11847.8|11847.2|11849|11848.3|11846.9|11846.2|228
1600402500000|2020-09-18 04:15:00|11847.9|11847.3|11847.9|11847.3|11848.9|11848.2|11847.1|11846.4|203
1600402800000|2020-09-18 04:20:00|11848|11847.4|11848.9|11848.3|11849.5|11848.8|11847.6|11846.8|385
1600403100000|2020-09-18 04:25:00|11848.8|11848.2|11849.1|11848.2|11849.9|11849.3|11848.3|11847.7|251
1600403400000|2020-09-18 04:30:00|11849|11848.1|11851.9|11851.3|11852.5|11851.7|11849|11848.1|331
1600403700000|2020-09-18 04:35:00|11852|11851.4|11850.9|11850.3|11852.4|11851.5|11850.8|11850.1|253
1600404000000|2020-09-18 04:40:00|11851|11850.4|11849.9|11849.3|11851.5|11850.8|11849.3|11848.6|215
1600404300000|2020-09-18 04:45:00|11849.8|11849.2|11850|11849.1|11850.6|11849.8|11848.3|11847.6|265
1600404600000|2020-09-18 04:50:00|11850.1|11849.2|11851.4|11850.8|11851.5|11850.8|11849.1|11848.5|230
1600404900000|2020-09-18 04:55:00|11851.3|11850.7|11849.2|11848.3|11851.4|11850.8|11847.7|11846.9|251
1600405200000|2020-09-18 05:00:00|11849.3|11848.4|11849|11848.1|11850.1|11849.3|11848.3|11847.5|296
1600405500000|2020-09-18 05:05:00|11849.2|11848.3|11850|11849.1|11850.1|11849.4|11848.9|11848|124
1600405800000|2020-09-18 05:10:00|11849.9|11849.3|11848.9|11848|11850.5|11849.8|11848.7|11848|160
1600406100000|2020-09-18 05:15:00|11849|11848.1|11849.5|11848.6|11850.1|11849.3|11846.7|11846|283
1600406400000|2020-09-18 05:20:00|11849.6|11849|11850.5|11849.9|11850.8|11850.2|11848.8|11848.2|312
1600406700000|2020-09-18 05:25:00|11850.4|11849.8|11853.4|11852.8|11853.7|11853.1|11850.4|11849.8|244
1600407000000|2020-09-18 05:30:00|11853.1|11852.5|11853.2|11852.3|11855.1|11854.5|11851.8|11851.2|339
1600407300000|2020-09-18 05:35:00|11853.1|11852.5|11851.7|11851.1|11853.5|11852.9|11851.2|11850.6|273
1600407600000|2020-09-18 05:40:00|11851.6|11851|11852.4|11851.5|11853.3|11852.5|11849.8|11849.2|301
1600407900000|2020-09-18 05:45:00|11852.5|11851.6|11852.3|11851.7|11854|11853.4|11852.2|11851.5|282
1600408200000|2020-09-18 05:50:00|11852.6|11852|11852.5|11851.6|11853.5|11852.8|11849.9|11849.3|309
1600408500000|2020-09-18 05:55:00|11852.6|11851.7|11855.9|11855|11856|11855.2|11852.3|11851.6|398
1600408800000|2020-09-18 06:00:00|11855.8|11854.9|11852.3|11851.7|11857.3|11856.4|11851.7|11851|638
1600409100000|2020-09-18 06:05:00|11852.5|11851.9|11855|11854.4|11855|11854.4|11852.5|11851.9|322
1600409400000|2020-09-18 06:10:00|11854.9|11854.3|11855.4|11854.8|11856.9|11856.3|11854.9|11854.3|371
1600409700000|2020-09-18 06:15:00|11855.1|11854.5|11851.5|11850.9|11855.5|11854.9|11850.5|11849.8|503
1600410000000|2020-09-18 06:20:00|11851.6|11851|11850|11849.4|11853.4|11852.8|11847.8|11847.1|481
1600410300000|2020-09-18 06:25:00|11849.9|11849.3|11852.1|11851.2|11855.1|11854.5|11849.5|11848.8|463
1600410600000|2020-09-18 06:30:00|11852|11851.1|11855.3|11854.7|11856|11855.2|11850.6|11850|479
1600410900000|2020-09-18 06:35:00|11855.2|11854.6|11856.8|11856.2|11859.1|11858.5|11854.8|11854.2|509
1600411200000|2020-09-18 06:40:00|11856.9|11856.3|11860.5|11859.9|11863.1|11862.3|11856.9|11856.3|672
1600411500000|2020-09-18 06:45:00|11860.6|11859.6|11861.4|11860.5|11861.5|11860.8|11857.1|11856.2|505
1600411800000|2020-09-18 06:50:00|11861.2|11860.6|11862.5|11861.9|11862.7|11862.1|11859.4|11858.6|541
1600412100000|2020-09-18 06:55:00|11862.6|11862|11865.6|11865|11866.9|11866.1|11862.3|11861.6|574
1600412400000|2020-09-18 07:00:00|11865.7|11865.1|11863.6|11863|11867.2|11866.6|11862.1|11861.3|809
1600412700000|2020-09-18 07:05:00|11863.7|11862.8|11865.1|11864.5|11869.4|11868.8|11863.5|11862.8|728
1600413000000|2020-09-18 07:10:00|11865.2|11864.6|11860.4|11859.8|11865.5|11864.9|11859.9|11859.3|527
1600413300000|2020-09-18 07:15:00|11860.5|11859.9|11863.5|11862.9|11863.7|11863|11857|11856.2|664
1600413600000|2020-09-18 07:20:00|11863.6|11862.7|11856.9|11856.3|11864.2|11863.4|11855.9|11855.3|778
1600413900000|2020-09-18 07:25:00|11856.6|11856|11858.4|11857.5|11859.2|11858.6|11856|11855.4|568
1600414200000|2020-09-18 07:30:00|11858.3|11857.4|11854.3|11853.7|11859.1|11858.5|11853.7|11852.8|579
1600414500000|2020-09-18 07:35:00|11854.4|11853.5|11854.2|11853.3|11857.6|11857|11852.5|11851.8|592
1600414800000|2020-09-18 07:40:00|11854.1|11853.2|11855|11854.4|11857.2|11856.6|11853|11852.2|545
1600415100000|2020-09-18 07:45:00|11855.1|11854.2|11854.6|11854|11855.2|11854.5|11852.4|11851.7|533
1600415400000|2020-09-18 07:50:00|11854.5|11853.9|11852.4|11851.8|11854.9|11854.3|11851.9|11851.3|499
1600415700000|2020-09-18 07:55:00|11852.3|11851.7|11849.1|11848.5|11853.1|11852.4|11848.3|11847.5|702
1600416000000|2020-09-18 08:00:00|11849|11848.4|11842.8|11842.2|11849.1|11848.5|11840.5|11839.9|649
1600416300000|2020-09-18 08:05:00|11842.9|11842.3|11846.1|11845.5|11846.5|11845.8|11841.8|11841.2|444
1600416600000|2020-09-18 08:10:00|11846|11845.4|11847.1|11846.2|11848|11847.3|11845.4|11844.7|457
1600416900000|2020-09-18 08:15:00|11846.7|11846.1|11852.3|11851.4|11852.3|11851.6|11846.7|11845.9|636
1600417200000|2020-09-18 08:20:00|11852.2|11851.3|11850.1|11849.2|11852.2|11851.5|11847.3|11846.6|484
1600417500000|2020-09-18 08:25:00|11850.2|11849.3|11855.7|11855.1|11856.3|11855.5|11849.5|11848.9|457
1600417800000|2020-09-18 08:30:00|11855.8|11855.2|11853.7|11853.1|11856.4|11855.8|11852.9|11852.3|568
1600418100000|2020-09-18 08:35:00|11853.8|11853.2|11854.1|11853.2|11855|11854.4|11852.7|11852.1|444
1600418400000|2020-09-18 08:40:00|11854.2|11853.3|11854.7|11854.1|11855.4|11854.8|11853.7|11852.9|380
1600418700000|2020-09-18 08:45:00|11854.6|11854|11857.8|11857.2|11858.5|11857.7|11854.3|11853.7|352
1600419000000|2020-09-18 08:50:00|11857.7|11857.1|11860.2|11859.6|11860.3|11859.7|11856|11855.3|549
1600419300000|2020-09-18 08:55:00|11860.1|11859.5|11859.6|11859|11861.9|11861.3|11859.5|11858.9|446
1600419600000|2020-09-18 09:00:00|11859.4|11858.8|11857.7|11857.1|11864.2|11863.5|11856.9|11856.1|592
1600419900000|2020-09-18 09:05:00|11857.5|11856.9|11857.8|11857.2|11860.1|11859.5|11854.8|11854.2|523
1600420200000|2020-09-18 09:10:00|11857.7|11857.1|11858.3|11857.4|11860.3|11859.6|11857.7|11856.9|271
1600420500000|2020-09-18 09:15:00|11858.2|11857.6|11863.2|11862.6|11864.3|11863.7|11858|11857.3|355
1600420800000|2020-09-18 09:20:00|11863|11862.4|11862.8|11861.9|11863.5|11862.8|11860.7|11860.1|451
1600421100000|2020-09-18 09:25:00|11862.9|11862|11862.3|11861.7|11863.6|11863|11862.1|11861.5|314
1600421400000|2020-09-18 09:30:00|11862.1|11861.5|11859.2|11858.6|11864.1|11863.5|11858.4|11857.8|444
1600421700000|2020-09-18 09:35:00|11859.1|11858.5|11859.7|11859.1|11860.9|11860.3|11856.6|11856|554
1600422000000|2020-09-18 09:40:00|11859.6|11859|11858.8|11857.9|11860.3|11859.6|11857.1|11856.5|484
1600422300000|2020-09-18 09:45:00|11858.6|11858|11858.8|11858.2|11859.3|11858.6|11855.3|11854.7|583
1600422600000|2020-09-18 09:50:00|11858.9|11858.3|11858.8|11858.2|11860.8|11860.2|11855.3|11854.7|610
1600422900000|2020-09-18 09:55:00|11858.7|11858.1|11854.5|11853.6|11859.7|11859.1|11852|11851.1|650
1600423200000|2020-09-18 10:00:00|11854.4|11853.5|11852.5|11851.9|11854.4|11853.7|11847.8|11847.2|705
1600423500000|2020-09-18 10:05:00|11852.6|11852|11847|11846.4|11853|11852.3|11846.3|11845.7|543
1600423800000|2020-09-18 10:10:00|11846.9|11846.3|11845.5|11844.9|11847.5|11846.9|11843.5|11842.8|452
1600424100000|2020-09-18 10:15:00|11845.4|11844.8|11844.9|11844.3|11846.5|11845.7|11841.6|11841|598
1600424400000|2020-09-18 10:20:00|11844.8|11844.2|11846.4|11845.5|11847.7|11847.1|11843.8|11843.2|571
1600424700000|2020-09-18 10:25:00|11846.5|11845.6|11844.3|11843.7|11846.5|11845.9|11842.8|11842.1|464
1600425000000|2020-09-18 10:30:00|11844.4|11843.8|11847.6|11847|11847.6|11847|11841.4|11840.8|480
1600425300000|2020-09-18 10:35:00|11847.5|11846.9|11841.6|11841|11849.3|11848.7|11841.2|11840.5|439
1600425600000|2020-09-18 10:40:00|11841.7|11841.1|11842.8|11842.2|11843|11842.2|11838.4|11837.8|529
1600425900000|2020-09-18 10:45:00|11842.7|11842.1|11842.9|11842.3|11843|11842.3|11839.7|11839.1|504
1600426200000|2020-09-18 10:50:00|11842.8|11842.2|11839.1|11838.5|11842.9|11842.3|11839.1|11838.4|426
1600426500000|2020-09-18 10:55:00|11839.2|11838.6|11841.6|11841|11841.8|11841.1|11837.3|11836.4|521
1600426800000|2020-09-18 11:00:00|11841.3|11840.7|11842|11841.4|11842|11841.4|11838.3|11837.4|621
1600427100000|2020-09-18 11:05:00|11842.2|11841.6|11843.4|11842.8|11845.3|11844.7|11841.5|11840.9|487
1600427400000|2020-09-18 11:10:00|11843.3|11842.7|11838.5|11837.9|11843.5|11842.7|11838.2|11837.5|416
1600427700000|2020-09-18 11:15:00|11838.6|11837.7|11840.4|11839.8|11841.4|11840.8|11837.4|11836.8|394
1600428000000|2020-09-18 11:20:00|11840.3|11839.7|11843.1|11842.5|11844.4|11843.8|11839.4|11838.8|494
1600428300000|2020-09-18 11:25:00|11843|11842.4|11842.1|11841.5|11844|11843.1|11841.2|11840.4|400
1600428600000|2020-09-18 11:30:00|11842.2|11841.6|11840.9|11840.3|11843.1|11842.4|11840.3|11839.7|400
1600428900000|2020-09-18 11:35:00|11840.8|11840.2|11840|11839.1|11840.9|11840.3|11837.7|11837.1|398
1600429200000|2020-09-18 11:40:00|11839.9|11839|11839|11838.4|11841.7|11841.1|11838.4|11837.8|500
1600429500000|2020-09-18 11:45:00|11838.9|11838.3|11837.1|11836.5|11840.1|11839.5|11837.1|11836.5|479
1600429800000|2020-09-18 11:50:00|11837.2|11836.6|11833.2|11832.6|11837.2|11836.6|11830.9|11830.3|637
1600430100000|2020-09-18 11:55:00|11833.1|11832.5|11842.3|11841.7|11844.2|11843.6|11832.4|11831.8|674
1600430400000|2020-09-18 12:00:00|11842.4|11841.8|11842.6|11842|11843.4|11842.8|11839.5|11838.8|556
1600430700000|2020-09-18 12:05:00|11842.5|11841.9|11838.1|11837.5|11843.9|11843.3|11837.1|11836.4|548
1600431000000|2020-09-18 12:10:00|11838|11837.4|11833.8|11833.2|11838.8|11838.2|11831.6|11831|667
1600431300000|2020-09-18 12:15:00|11833.7|11833.1|11833.2|11832.6|11836.2|11835.6|11830.8|11830.1|704
1600431600000|2020-09-18 12:20:00|11833.3|11832.4|11834.8|11833.9|11836.9|11836|11832.8|11831.9|586
1600431900000|2020-09-18 12:25:00|11834.7|11834.2|11839|11838.1|11839.1|11838.5|11834.3|11833.6|413
1600432200000|2020-09-18 12:30:00|11838.7|11837.8|11839.4|11838.5|11840.2|11839.6|11835.8|11835.2|491
1600432500000|2020-09-18 12:35:00|11839.5|11838.9|11845.2|11844.6|11846.3|11845.7|11838.8|11838.1|572
1600432800000|2020-09-18 12:40:00|11845.3|11844.7|11843.3|11842.4|11846.1|11845.2|11839|11838.3|540
1600433100000|2020-09-18 12:45:00|11843.2|11842.3|11840.9|11840.3|11843.7|11843.1|11839.9|11839.1|423
1600433400000|2020-09-18 12:50:00|11840.6|11840|11840.6|11839.7|11841.7|11841.1|11838.9|11838.3|462
1600433700000|2020-09-18 12:55:00|11840.5|11839.6|11844.6|11844|11844.7|11844.1|11839.5|11838.8|636
1600434000000|2020-09-18 13:00:00|11844.7|11844.1|11847.4|11846.8|11847.7|11847|11842.4|11841.8|646
1600434300000|2020-09-18 13:05:00|11847.5|11846.6|11846.4|11845.8|11852|11851.4|11844|11843.2|598
1600434600000|2020-09-18 13:10:00|11846.5|11845.9|11842.8|11842.2|11847.2|11846.5|11842.5|11841.8|497
1600434900000|2020-09-18 13:15:00|11842.7|11842.1|11846.9|11846.3|11847.9|11847.3|11842.6|11842|476
1600435200000|2020-09-18 13:20:00|11846.7|11846.1|11845.1|11844.2|11848.4|11847.8|11843.1|11842.5|533
1600435500000|2020-09-18 13:25:00|11845.2|11844.3|11844.9|11844|11847.6|11846.8|11842.8|11842.2|635
1600435800000|2020-09-18 13:30:00|11845.1|11844.5|11841.6|11841|11845.6|11845|11840.9|11840.3|707
1600436100000|2020-09-18 13:35:00|11841.5|11840.9|11837.5|11836.9|11843.1|11842.4|11832|11831.4|863
1600436400000|2020-09-18 13:40:00|11837.4|11836.8|11838.4|11837.8|11840.1|11839.4|11835.1|11834.3|738
1600436700000|2020-09-18 13:45:00|11838.5|11837.9|11835.7|11835.1|11839.5|11838.7|11835.4|11834.7|653
1600437000000|2020-09-18 13:50:00|11835.8|11835.2|11834.7|11834.1|11836.5|11835.9|11831.8|11831.2|779
1600437300000|2020-09-18 13:55:00|11834.8|11834.2|11832.6|11831.7|11835.5|11834.6|11832.4|11831.3|625
1600437600000|2020-09-18 14:00:00|11832.7|11831.8|11832.6|11831.7|11838.6|11837.8|11826.6|11825.7|943
1600437900000|2020-09-18 14:05:00|11832.7|11831.8|11833.6|11833|11837|11836.4|11830.1|11829.3|725
1600438200000|2020-09-18 14:10:00|11833.5|11832.9|11836.7|11836.1|11836.9|11836.2|11832.8|11831.9|647
1600438500000|2020-09-18 14:15:00|11836.5|11835.9|11844|11843.4|11844.7|11844.1|11836.1|11835.3|866
1600438800000|2020-09-18 14:20:00|11844.1|11843.5|11844.6|11844|11847.3|11846.5|11843.5|11842.8|691
1600439100000|2020-09-18 14:25:00|11844.5|11843.9|11850|11849.4|11851.9|11851|11843|11842.4|656
1600439400000|2020-09-18 14:30:00|11850.1|11849.5|11849.6|11848.7|11851.2|11850.5|11847.9|11847.2|815
1600439700000|2020-09-18 14:35:00|11849.4|11848.8|11854.1|11853.5|11854.2|11853.6|11848.5|11847.9|739
1600440000000|2020-09-18 14:40:00|11854|11853.4|11859|11858.4|11859.7|11859.1|11854|11853.4|767
1600440300000|2020-09-18 14:45:00|11859.4|11858.8|11859.7|11858.8|11862.5|11861.9|11855.3|11854.7|860
1600440600000|2020-09-18 14:50:00|11859.5|11858.9|11860.1|11859.5|11861.1|11860.4|11857.4|11856.7|907
1600440900000|2020-09-18 14:55:00|11860.2|11859.6|11860.4|11859.8|11870.7|11870.1|11857.4|11856.6|1268
1600441200000|2020-09-18 15:00:00|11860.8|11859.9|11855.4|11854.8|11861.6|11860.9|11855.4|11854.8|1079
1600441500000|2020-09-18 15:05:00|11855.7|11855.1|11861.5|11860.9|11862.1|11861.4|11855.7|11855.1|667
1600441800000|2020-09-18 15:10:00|11861.6|11860.7|11863.8|11862.9|11865|11864.3|11860.1|11859.3|755
1600442100000|2020-09-18 15:15:00|11863.9|11863|11860.5|11859.9|11866.8|11866|11860.5|11859.9|740
1600442400000|2020-09-18 15:20:00|11860.6|11860|11864.5|11863.9|11865.2|11864.3|11859.1|11858.5|624
1600442700000|2020-09-18 15:25:00|11864.6|11863.7|11864.9|11864.3|11866.7|11866|11863.2|11862.4|625
1600443000000|2020-09-18 15:30:00|11864.7|11864.1|11861.5|11860.9|11865.4|11864.7|11861.3|11860.7|555
1600443300000|2020-09-18 15:35:00|11861.4|11860.8|11857.2|11856.6|11862|11861.2|11856.3|11855.5|823
1600443600000|2020-09-18 15:40:00|11857.1|11856.5|11856.3|11855.7|11858.2|11857.6|11855.5|11854.9|454
1600443900000|2020-09-18 15:45:00|11856.4|11855.8|11859.4|11858.8|11860.6|11859.9|11856.4|11855.8|600
1600444200000|2020-09-18 15:50:00|11859.6|11859|11858.8|11858.2|11861.5|11860.7|11857.9|11857.3|529
1600444500000|2020-09-18 15:55:00|11858.9|11858.3|11856.4|11855.8|11860.1|11859.5|11856.3|11855.7|412
1600444800000|2020-09-18 16:00:00|11856.3|11855.7|11857.1|11856.5|11859|11858.4|11856.1|11855.5|351
1600445100000|2020-09-18 16:05:00|11857.2|11856.6|11858.5|11857.9|11859.8|11859.2|11856.9|11856.3|380
1600445400000|2020-09-18 16:10:00|11858.6|11858|11855|11854.4|11859.8|11859.2|11853.6|11853|460
1600445700000|2020-09-18 16:15:00|11855.1|11854.5|11852.6|11851.7|11855.6|11855|11851.4|11850.8|394
1600446000000|2020-09-18 16:20:00|11852.7|11851.8|11854|11853.4|11854.6|11854|11851.2|11850.6|420
1600446300000|2020-09-18 16:25:00|11853.8|11853.2|11858.3|11857.4|11858.3|11857.7|11853.5|11852.9|458
1600446600000|2020-09-18 16:30:00|11858.2|11857.7|11860.1|11859.2|11860.7|11860.1|11857.8|11857.2|600
1600446900000|2020-09-18 16:35:00|11860|11859.1|11862.6|11862|11863.6|11862.7|11860|11859.1|519
1600447200000|2020-09-18 16:40:00|11862.2|11861.6|11862.3|11861.7|11863.2|11862.6|11860.2|11859.6|412
1600447500000|2020-09-18 16:45:00|11862.2|11861.6|11863|11862.4|11864.7|11864.1|11862.1|11861.3|398
1600447800000|2020-09-18 16:50:00|11863.1|11862.5|11863.6|11863|11864.8|11864.2|11860.5|11859.7|521
1600448100000|2020-09-18 16:55:00|11863.9|11863.3|11866|11865.4|11866.1|11865.4|11861.8|11861.2|447
1600448400000|2020-09-18 17:00:00|11866.4|11865.8|11863.9|11863.3|11867.2|11866.6|11863.2|11862.6|523
1600448700000|2020-09-18 17:05:00|11864|11863.1|11863.5|11862.6|11865|11864.1|11863.3|11862.6|397
1600449000000|2020-09-18 17:10:00|11863.6|11862.7|11866.6|11865.7|11867.9|11867.3|11862.8|11862.2|410
1600449300000|2020-09-18 17:15:00|11866.5|11865.6|11863.4|11862.8|11866.6|11865.7|11863.2|11862.4|521
1600449600000|2020-09-18 17:20:00|11863.5|11862.9|11861.2|11860.3|11864.1|11863.4|11861|11860.2|337
1600449900000|2020-09-18 17:25:00|11861.1|11860.2|11854|11853.1|11862|11861.4|11853|11852.3|710
1600450200000|2020-09-18 17:30:00|11854.1|11853.2|11857.7|11856.8|11857.8|11856.9|11851.3|11850.6|740
1600450500000|2020-09-18 17:35:00|11857.6|11856.7|11857.4|11856.5|11858.9|11858|11852.7|11852.1|674
1600450800000|2020-09-18 17:40:00|11857.3|11856.4|11855.1|11854.5|11857.6|11856.7|11853.9|11853.2|671
1600451100000|2020-09-18 17:45:00|11855|11854.4|11858.8|11858.2|11859.5|11858.7|11854|11853.3|569
1600451400000|2020-09-18 17:50:00|11858.9|11858.3|11859.7|11859.1|11860|11859.4|11857.1|11856.5|388
1600451700000|2020-09-18 17:55:00|11859.6|11859|11857.8|11857.2|11861.2|11860.3|11857.4|11856.8|460
1600452000000|2020-09-18 18:00:00|11857.9|11857.3|11856.6|11856|11858.3|11857.7|11854.4|11853.7|509
1600452300000|2020-09-18 18:05:00|11856.5|11855.9|11856.1|11855.5|11857.8|11857.2|11856.1|11855.3|429
1600452600000|2020-09-18 18:10:00|11856.2|11855.6|11857.7|11856.8|11857.7|11856.9|11854.5|11853.9|335
1600452900000|2020-09-18 18:15:00|11857.6|11856.7|11856.1|11855.5|11857.9|11857.1|11854.4|11853.7|391
1600453200000|2020-09-18 18:20:00|11856.2|11855.6|11859.1|11858.5|11859.8|11859.2|11855.6|11855|352
1600453500000|2020-09-18 18:25:00|11859.5|11858.9|11859|11858.4|11860.6|11860|11857.6|11857|299
1600453800000|2020-09-18 18:30:00|11859.1|11858.5|11858.9|11858.3|11860.2|11859.5|11858.5|11857.8|251
1600454100000|2020-09-18 18:35:00|11859|11858.4|11858.3|11857.7|11860.8|11860.2|11858.3|11857.6|315
1600454400000|2020-09-18 18:40:00|11858.4|11857.8|11857.3|11856.7|11859.6|11858.8|11857.2|11856.5|307
1600454700000|2020-09-18 18:45:00|11857.4|11856.8|11855.4|11854.8|11857.8|11857.2|11853.7|11853.1|493
1600455000000|2020-09-18 18:50:00|11855.3|11854.7|11853.2|11852.6|11855.7|11855.1|11853|11852.4|496
1600455300000|2020-09-18 18:55:00|11853.3|11852.7|11853.8|11853.2|11854.2|11853.6|11851.2|11850.6|567
1600455600000|2020-09-18 19:00:00|11853.6|11853|11852.6|11851.7|11854.1|11853.5|11850.5|11849.7|716
1600455900000|2020-09-18 19:05:00|11853|11852.4|11850.9|11850.3|11854.4|11853.7|11850.5|11849.7|479
1600456200000|2020-09-18 19:10:00|11851.2|11850.2|11851.2|11850.3|11852.7|11852|11850.4|11849.8|359
1600456500000|2020-09-18 19:15:00|11851.5|11850.6|11849.3|11848.7|11851.9|11851.1|11849.2|11848.6|336
1600456800000|2020-09-18 19:20:00|11849.6|11849|11847.1|11846.2|11851.1|11850.5|11846.5|11845.9|433
1600457100000|2020-09-18 19:25:00|11847|11846.1|11847|11846.4|11848|11847.4|11845.8|11845.2|359
1600457400000|2020-09-18 19:30:00|11846.9|11846.3|11849.3|11848.7|11849.3|11848.7|11846.8|11846.2|269
1600457700000|2020-09-18 19:35:00|11849.2|11848.6|11848.7|11847.8|11849.6|11848.7|11847.8|11847.1|304
1600458000000|2020-09-18 19:40:00|11848.6|11848.1|11848.7|11847.8|11848.9|11848.1|11847.4|11846.8|368
1600458300000|2020-09-18 19:45:00|11848.8|11847.9|11850.2|11849.3|11850.6|11849.9|11848.2|11847.6|429
1600458600000|2020-09-18 19:50:00|11850|11849.4|11849.2|11848.3|11850.3|11849.6|11847.2|11846.6|335
1600458900000|2020-09-18 19:55:00|11849.1|11848.6|11850.1|11849.5|11852.1|11851.4|11847.5|11846.8|456
1600459200000|2020-09-18 20:00:00|11850|11849.4|11849.7|11848.8|11851.9|11851.1|11848|11847.1|452
1600459500000|2020-09-18 20:05:00|11849.8|11848.9|11849.2|11848.3|11850.6|11849.7|11848.9|11848|264
1600459800000|2020-09-18 20:10:00|11849.1|11848.2|11847.1|11846.2|11849.1|11848.2|11846.7|11845.9|193
1600460100000|2020-09-18 20:15:00|11847.2|11846.3|11844.9|11844|11847.2|11846.3|11844.4|11843.5|396
1600460400000|2020-09-18 20:20:00|11845.1|11844.2|11845.2|11844.3|11845.3|11844.4|11844.3|11843.4|259
1600460700000|2020-09-18 20:25:00|11845.1|11844.2|11845.3|11844.4|11845.7|11844.8|11844.2|11843.3|195
1600461000000|2020-09-18 20:30:00|11844.8|11844.2|11844.8|11843.9|11846.8|11846.1|11844.2|11843.3|185
1600461300000|2020-09-18 20:35:00|11844.7|11843.8|11844.8|11843.9|11845.7|11844.8|11844.5|11843.6|134
1600461600000|2020-09-18 20:40:00|11844.7|11843.8|11844.8|11843.9|11844.9|11844|11844.3|11843.5|130
1600461900000|2020-09-18 20:45:00|11844.7|11843.8|11842.9|11842|11845|11844.1|11839.5|11838.6|340
1600462200000|2020-09-18 20:50:00|11843.1|11842.2|11842.3|11841.4|11844.3|11843.4|11841.5|11840.6|306
1600462500000|2020-09-18 20:55:00|11842.5|11841.6|11841.2|11840.3|11844.1|11842.6|11840.4|11836.6|508
1600632000000|2020-09-20 20:00:00|11854.3|11842.3|11853.9|11841.9|11854.8|11842.8|11853.8|11841.8|9
1600632300000|2020-09-20 20:05:00|11846.8|11838.3|11846.7|11837.2|11848.6|11839.3|11846.7|11836.5|8
1600632600000|2020-09-20 20:10:00|11846.8|11837.3|11853.8|11841.8|11854.3|11842.3|11846.8|11837.3|7
1600632900000|2020-09-20 20:15:00|11843.3|11831.3|11859.5|11847.5|11865.6|11853.6|11843.3|11831.3|21
1600633200000|2020-09-20 20:20:00|11858.8|11846.8|11851.6|11839.6|11858.8|11846.8|11851.5|11839.5|64
1600633500000|2020-09-20 20:25:00|11851.5|11839.5|11851.6|11839.6|11859.5|11847.5|11851.5|11839.5|50
1600633800000|2020-09-20 20:30:00|11857.6|11845.6|11851.6|11839.6|11859.2|11847.2|11851.5|11839.5|62
1600634100000|2020-09-20 20:35:00|11851.5|11839.5|11859.4|11847.4|11860|11848|11851.5|11839.5|26
1600634400000|2020-09-20 20:40:00|11860|11848|11859.1|11847.1|11860|11848|11858.2|11847|7
1600634700000|2020-09-20 20:45:00|11858.2|11847|11859.4|11847.4|11859.7|11847.7|11854.6|11843.7|13
1600635000000|2020-09-20 20:50:00|11858.8|11847|11853.7|11841.7|11860|11848|11853.5|11841.5|25
1600635300000|2020-09-20 20:55:00|11858|11847|11843.4|11836|11859|11847|11843.2|11834.9|58
1600635600000|2020-09-20 21:00:00|11843.6|11836.1|11851.1|11839.1|11853.3|11845.6|11843.3|11836.1|73
1600635900000|2020-09-20 21:05:00|11851|11839|11852.2|11846.2|11856|11848.9|11850.5|11839|138
1600636200000|2020-09-20 21:10:00|11852.1|11846.1|11850.4|11844.4|11852.3|11846.3|11846.8|11840.8|261
1600636500000|2020-09-20 21:15:00|11850.8|11844.8|11849|11843|11850.8|11844.8|11845.1|11839.1|188
1600636800000|2020-09-20 21:20:00|11848.9|11842.9|11850.2|11844.2|11852|11846|11848.2|11842.2|206
1600637100000|2020-09-20 21:25:00|11850.1|11844.1|11850.1|11844.7|11850.4|11845.4|11848.4|11843|218
1600637400000|2020-09-20 21:30:00|11849.5|11844.5|11849.5|11844.5|11850.2|11845.7|11848.7|11843.2|266
1600637700000|2020-09-20 21:35:00|11849.1|11844.8|11848.7|11844.9|11850.1|11845.2|11848.6|11843.7|221
1600638000000|2020-09-20 21:40:00|11848.8|11844.8|11849.8|11844.6|11850.3|11845.6|11848.4|11843.9|228
1600638300000|2020-09-20 21:45:00|11848.9|11844.9|11850.1|11844.1|11850.2|11845.3|11848.7|11843.9|237
1600638600000|2020-09-20 21:50:00|11849.3|11844.6|11846.8|11840.8|11850.3|11844.9|11846.2|11840.2|249
1600638900000|2020-09-20 21:55:00|11846.7|11840.7|11847.1|11841.1|11849.5|11845.1|11841.6|11838.7|267
1600639200000|2020-09-20 22:00:00|11846.8|11840.8|11843.7|11842|11851.7|11846|11842.5|11840.4|845
1600639500000|2020-09-20 22:05:00|11844.1|11841.6|11843.5|11842|11845.8|11844.6|11840.9|11839.6|757
1600639800000|2020-09-20 22:10:00|11843.3|11841.8|11845.3|11844|11845.4|11844.3|11842.3|11841|602
1600640100000|2020-09-20 22:15:00|11844.9|11843.7|11845.4|11844.3|11846.5|11845.4|11843.9|11842.4|542
1600640400000|2020-09-20 22:20:00|11845.5|11844.5|11845.9|11844.8|11847.1|11845.9|11844.1|11843.2|415
1600640700000|2020-09-20 22:25:00|11845.8|11844.7|11847.9|11847|11848.5|11847.6|11845.5|11844.5|270
1600641000000|2020-09-20 22:30:00|11848|11847.1|11847.6|11846.5|11848.2|11847.2|11846.1|11845.1|427
1600641300000|2020-09-20 22:35:00|11847.7|11846.4|11846.6|11845.7|11847.7|11846.5|11846.4|11845.3|265
1600641600000|2020-09-20 22:40:00|11846.5|11845.6|11847.3|11846.4|11848.2|11847.3|11846.3|11845.2|220
1600641900000|2020-09-20 22:45:00|11847.2|11846.3|11846.9|11846|11847.9|11847|11846.6|11845.7|248
1600642200000|2020-09-20 22:50:00|11847.1|11845.9|11847.6|11846.7|11847.8|11846.8|11846.5|11845.6|183
1600642500000|2020-09-20 22:55:00|11847.5|11846.6|11849|11848.1|11849.1|11848.2|11847.5|11846.6|215
1600642800000|2020-09-20 23:00:00|11849.1|11848.2|11846.8|11845.9|11849.4|11848.5|11846.8|11845.9|313
1600643100000|2020-09-20 23:05:00|11846.9|11846|11847|11846.1|11848.1|11847.2|11846.5|11845.7|181
1600643400000|2020-09-20 23:10:00|11846.9|11846|11846|11845.1|11847.2|11846.3|11845.7|11844.9|202
1600643700000|2020-09-20 23:15:00|11846.1|11845.2|11846.7|11845.8|11846.7|11845.9|11844.9|11844.1|151
1600644000000|2020-09-20 23:20:00|11846.6|11845.7|11848.1|11847.2|11848.2|11847.4|11846.6|11845.7|191
1600644300000|2020-09-20 23:25:00|11848.2|11847.3|11849.7|11848.8|11850.2|11849.4|11847.6|11846.7|247
1600644600000|2020-09-20 23:30:00|11849.6|11848.7|11848.9|11848.3|11849.6|11848.8|11848.5|11847.7|216
1600644900000|2020-09-20 23:35:00|11849|11848.4|11850|11849.1|11850.5|11849.7|11848.9|11848.2|219
1600645200000|2020-09-20 23:40:00|11849.9|11849|11848|11847.1|11850|11849.1|11847.6|11846.7|216
1600645500000|2020-09-20 23:45:00|11847.9|11847|11849|11848.1|11849.2|11848.4|11847.7|11846.9|169
1600645800000|2020-09-20 23:50:00|11848.9|11848|11848.4|11847.5|11849.7|11848.9|11848.2|11847.4|214
1600646100000|2020-09-20 23:55:00|11848.5|11847.6|11846.1|11845.2|11848.7|11848|11845.6|11844.7|193
1600646400000|2020-09-21 00:00:00|11845.9|11845.3|11848.7|11847.8|11849.8|11848.9|11845.3|11844.7|312
1600646700000|2020-09-21 00:05:00|11848.4|11847.7|11844.2|11843.3|11848.6|11848|11843.3|11842.6|357
1600647000000|2020-09-21 00:10:00|11844.1|11843.5|11846.9|11846.3|11847.1|11846.5|11843.7|11843.1|302
1600647300000|2020-09-21 00:15:00|11846.8|11846.2|11850.1|11849.2|11850.7|11849.9|11846.6|11846|363
1600647600000|2020-09-21 00:20:00|11850.2|11849.3|11853.9|11853|11853.9|11853|11849.9|11849.2|322
1600647900000|2020-09-21 00:25:00|11854.1|11853.2|11855.5|11854.6|11856.1|11855.4|11853.7|11852.8|244
1600648200000|2020-09-21 00:30:00|11855.6|11854.7|11854.3|11853.7|11856.1|11855.2|11854|11853.4|304
1600648500000|2020-09-21 00:35:00|11854.5|11853.6|11855|11854.1|11856.6|11855.8|11853.2|11852.5|368
1600648800000|2020-09-21 00:40:00|11854.9|11854|11856.6|11856|11856.8|11856.1|11854.3|11853.5|259
1600649100000|2020-09-21 00:45:00|11856.5|11855.9|11858.4|11857.5|11859.2|11858.5|11855.7|11855|403
1600649400000|2020-09-21 00:50:00|11858.5|11857.6|11860.1|11859.2|11861.2|11860.4|11857.7|11856.8|339
1600649700000|2020-09-21 00:55:00|11860.2|11859.3|11859.7|11858.8|11861.2|11860.3|11859.5|11858.8|244
1600650000000|2020-09-21 01:00:00|11859.6|11858.7|11857|11856.1|11861.8|11860.9|11855.7|11855|461
1600650300000|2020-09-21 01:05:00|11857.1|11856.2|11857|11856.1|11858.6|11857.7|11856.8|11856|299
1600650600000|2020-09-21 01:10:00|11857.1|11856.2|11857.2|11856.3|11858.6|11857.8|11855.6|11855|385
1600650900000|2020-09-21 01:15:00|11857.5|11856.6|11860.6|11859.7|11861.2|11860.3|11857.5|11856.6|481
1600651200000|2020-09-21 01:20:00|11860.5|11859.6|11861.3|11860.7|11862.2|11861.4|11858.6|11858|391
1600651500000|2020-09-21 01:25:00|11861.4|11860.8|11859.9|11859|11861.4|11860.8|11859.1|11858.4|263
1600651800000|2020-09-21 01:30:00|11860|11859.1|11857.9|11857|11861.2|11860.3|11857.3|11856.6|376
1600652100000|2020-09-21 01:35:00|11858|11857.1|11858.5|11857.6|11859.8|11858.9|11857.1|11856.3|393
1600652400000|2020-09-21 01:40:00|11858.6|11857.7|11858.3|11857.7|11859.1|11858.3|11857.3|11856.6|208
1600652700000|2020-09-21 01:45:00|11858.4|11857.8|11857.5|11856.9|11858.9|11858.2|11857.5|11856.8|197
1600653000000|2020-09-21 01:50:00|11857.6|11857|11857.8|11856.9|11858.2|11857.4|11855|11854.4|366
1600653300000|2020-09-21 01:55:00|11857.7|11856.8|11856.6|11855.7|11858.4|11857.6|11856.2|11855.6|387
1600653600000|2020-09-21 02:00:00|11856.7|11856|11859.2|11858.3|11859.2|11858.4|11856.4|11855.7|365
1600653900000|2020-09-21 02:05:00|11859.1|11858.5|11859.9|11859.3|11860.1|11859.3|11858.3|11857.4|411
1600654200000|2020-09-21 02:10:00|11860|11859.1|11859.6|11858.7|11861.7|11861|11858.9|11858.1|335
1600654500000|2020-09-21 02:15:00|11859.7|11859.1|11859.1|11858.5|11861.6|11860.9|11858.4|11857.7|399
1600654800000|2020-09-21 02:20:00|11859.3|11858.4|11859.4|11858.8|11860|11859.2|11858.6|11857.8|325
1600655100000|2020-09-21 02:25:00|11859.5|11858.9|11860.5|11859.9|11860.7|11860|11858.5|11857.7|343
1600655400000|2020-09-21 02:30:00|11860.4|11859.8|11858.9|11858|11862.7|11862|11858.8|11857.9|403
1600655700000|2020-09-21 02:35:00|11858.8|11857.9|11858.5|11857.6|11859.6|11858.9|11857.9|11857.3|243
1600656000000|2020-09-21 02:40:00|11858.6|11857.7|11860.9|11860.3|11861.6|11860.8|11858.3|11857.6|256
1600656300000|2020-09-21 02:45:00|11860.8|11860.2|11860.8|11859.9|11861.7|11860.8|11860|11859.4|260
1600656600000|2020-09-21 02:50:00|11860.9|11860|11862.5|11861.6|11862.9|11862.1|11860.8|11859.9|363
1600656900000|2020-09-21 02:55:00|11862.4|11861.5|11859.1|11858.2|11862.8|11862|11859|11858.2|351
1600657200000|2020-09-21 03:00:00|11859.2|11858.3|11858.2|11857.6|11859.4|11858.6|11857|11856.2|432
1600657500000|2020-09-21 03:05:00|11858.1|11857.5|11858.7|11857.8|11859.2|11858.4|11857.4|11856.7|205
1600657800000|2020-09-21 03:10:00|11858.3|11857.7|11861|11860.4|11861.6|11860.8|11857.6|11856.9|288
1600658100000|2020-09-21 03:15:00|11861.1|11860.5|11860.1|11859.2|11862.2|11861.5|11859.9|11859.1|286
1600658400000|2020-09-21 03:20:00|11860.2|11859.3|11862.2|11861.3|11862.9|11862.1|11860.2|11859.3|332
1600658700000|2020-09-21 03:25:00|11862.4|11861.5|11864.5|11863.9|11865.2|11864.4|11862.1|11861.4|346
1600659000000|2020-09-21 03:30:00|11864.6|11863.7|11866.1|11865.5|11866.6|11865.8|11864.2|11863.5|237
1600659300000|2020-09-21 03:35:00|11866|11865.4|11867.2|11866.3|11867.7|11867|11866|11865.2|263
1600659600000|2020-09-21 03:40:00|11867.1|11866.2|11865.6|11864.7|11867.2|11866.5|11864.4|11863.7|296
1600659900000|2020-09-21 03:45:00|11865.5|11864.6|11866.1|11865.5|11866.6|11865.8|11864.8|11864.1|272
1600660200000|2020-09-21 03:50:00|11866.2|11865.6|11866.6|11866|11867.4|11866.6|11865.5|11864.8|141
1600660500000|2020-09-21 03:55:00|11866.8|11866.2|11867.7|11867.1|11867.9|11867.1|11866.8|11866.2|146
1600660800000|2020-09-21 04:00:00|11867.8|11866.9|11868.6|11868|11868.7|11868|11867.8|11866.9|162
1600661100000|2020-09-21 04:05:00|11868.7|11867.8|11871.8|11870.9|11872.2|11871.5|11868.7|11867.8|266
1600661400000|2020-09-21 04:10:00|11871.7|11870.8|11871.1|11870.5|11872.1|11871.4|11871.1|11870.5|191
1600661700000|2020-09-21 04:15:00|11871|11870.4|11871.5|11870.6|11872|11871.3|11870.4|11869.6|221
1600662000000|2020-09-21 04:20:00|11871.4|11870.8|11869.6|11868.7|11871.5|11870.9|11869.2|11868.5|179
1600662300000|2020-09-21 04:25:00|11869.7|11869.1|11867.6|11866.7|11870.1|11869.3|11867.3|11866.6|210
1600662600000|2020-09-21 04:30:00|11867.4|11866.8|11868.4|11867.5|11868.4|11867.7|11866.9|11866.1|248
1600662900000|2020-09-21 04:35:00|11868.1|11867.4|11868|11867.4|11869.7|11868.9|11867.5|11866.6|203
1600663200000|2020-09-21 04:40:00|11868.1|11867.5|11868.7|11867.8|11869.3|11868.5|11868.1|11867.3|179
1600663500000|2020-09-21 04:45:00|11868.9|11868.3|11868.3|11867.4|11869.6|11868.7|11868.2|11867.4|155
1600663800000|2020-09-21 04:50:00|11868.4|11867.5|11867.3|11866.4|11868.7|11868|11867.1|11866.2|232
1600664100000|2020-09-21 04:55:00|11867.2|11866.3|11867.1|11866.2|11868|11867.3|11866.2|11865.5|275
1600664400000|2020-09-21 05:00:00|11867.2|11866.3|11868.1|11867.5|11869.7|11869|11866.2|11865.5|298
1600664700000|2020-09-21 05:05:00|11868.2|11867.3|11867.8|11867.2|11870.3|11869.6|11867.5|11866.8|270
1600665000000|2020-09-21 05:10:00|11867.7|11867.1|11868.6|11867.7|11869.1|11868.4|11866.5|11865.7|349
1600665300000|2020-09-21 05:15:00|11868.5|11867.6|11866.9|11866.3|11868.6|11867.9|11866.5|11865.8|218
1600665600000|2020-09-21 05:20:00|11867|11866.4|11865.6|11864.7|11867.9|11867.3|11865.4|11864.6|220
1600665900000|2020-09-21 05:25:00|11865.3|11864.8|11866|11865.1|11866.3|11865.7|11865.3|11864.5|217
1600666200000|2020-09-21 05:30:00|11866.1|11865.2|11864.4|11863.5|11866.2|11865.4|11863.7|11862.9|326
1600666500000|2020-09-21 05:35:00|11864.3|11863.4|11865.1|11864.5|11865.2|11864.5|11863.2|11862.6|227
1600666800000|2020-09-21 05:40:00|11865.5|11864.6|11867.8|11866.9|11869.6|11868.8|11865.2|11864.5|312
1600667100000|2020-09-21 05:45:00|11867.9|11867|11868.1|11867.2|11870.6|11869.8|11867.4|11866.6|351
1600667400000|2020-09-21 05:50:00|11868|11867.1|11862|11861.4|11868|11867.1|11862|11861.3|315
1600667700000|2020-09-21 05:55:00|11862.1|11861.5|11863.6|11862.7|11863.7|11863|11861.8|11861.2|311
1600668000000|2020-09-21 06:00:00|11863.4|11862.8|11863.8|11863.2|11865.2|11864.5|11861.3|11860.4|478
1600668300000|2020-09-21 06:05:00|11863.9|11863.3|11860.9|11860|11864.6|11863.8|11860|11859.4|516
1600668600000|2020-09-21 06:10:00|11860.7|11860.1|11860.4|11859.8|11862.8|11862.2|11859.5|11858.7|438
1600668900000|2020-09-21 06:15:00|11860.2|11859.6|11859|11858.4|11861.1|11860.4|11858.2|11857.6|423
1600669200000|2020-09-21 06:20:00|11858.9|11858.3|11856.5|11855.9|11860.3|11859.7|11856.5|11855.9|553
1600669500000|2020-09-21 06:25:00|11856.4|11855.8|11859.4|11858.5|11860.7|11860.1|11855.1|11854.5|600
1600669800000|2020-09-21 06:30:00|11859.5|11858.6|11859|11858.4|11860.9|11860.3|11858.5|11857.9|408
1600670100000|2020-09-21 06:35:00|11859.2|11858.3|11860.2|11859.6|11861.8|11860.9|11858.6|11858|491
1600670400000|2020-09-21 06:40:00|11860.4|11859.5|11863|11862.4|11864.2|11863.6|11859.8|11859|478
1600670700000|2020-09-21 06:45:00|11862.9|11862.3|11860.5|11859.9|11863.7|11863.1|11859.4|11858.8|379
1600671000000|2020-09-21 06:50:00|11860.6|11860|11856.9|11856.3|11863.7|11863.1|11856|11855.3|522
1600671300000|2020-09-21 06:55:00|11857|11856.4|11858.5|11857.9|11860.3|11859.6|11855.7|11855.1|576
1600671600000|2020-09-21 07:00:00|11858.4|11857.8|11864.8|11863.9|11865.2|11864.6|11858.4|11857.7|679
1600671900000|2020-09-21 07:05:00|11864.7|11863.8|11861.3|11860.4|11866.1|11865.5|11859.2|11858.6|629
1600672200000|2020-09-21 07:10:00|11861.2|11860.3|11862.1|11861.5|11868.6|11868|11860.7|11860|892
1600672500000|2020-09-21 07:15:00|11862.2|11861.6|11859.3|11858.4|11862.8|11861.9|11857.1|11856.5|841
1600672800000|2020-09-21 07:20:00|11859.4|11858.5|11851.9|11851.3|11860.4|11859.5|11849.9|11849.2|970
1600673100000|2020-09-21 07:25:00|11851.8|11851.2|11850.9|11850|11854.5|11853.7|11849.3|11848.7|853
1600673400000|2020-09-21 07:30:00|11850.8|11849.9|11841.4|11840.5|11850.8|11849.9|11838.8|11838.2|1014
1600673700000|2020-09-21 07:35:00|11841.5|11840.6|11834.8|11834.2|11841.6|11841|11831.4|11830.8|1035
1600674000000|2020-09-21 07:40:00|11834.7|11834.1|11836.4|11835.5|11838.1|11837.4|11833|11832.1|934
1600674300000|2020-09-21 07:45:00|11836.2|11835.8|11834.8|11834.2|11837.5|11836.6|11833.2|11832.5|769
1600674600000|2020-09-21 07:50:00|11834.7|11834.1|11835.3|11834.7|11836.6|11835.9|11832.3|11831.7|928
1600674900000|2020-09-21 07:55:00|11835.1|11834.4|11833.9|11833.3|11836|11835.4|11833.3|11832.7|631
1600675200000|2020-09-21 08:00:00|11833.8|11833.2|11824.1|11823.5|11833.8|11833.2|11821.8|11821.2|784
1600675500000|2020-09-21 08:05:00|11824.2|11823.6|11828.8|11828.2|11829.8|11829.2|11823.2|11822.6|833
1600675800000|2020-09-21 08:10:00|11828.7|11828.1|11829.2|11828.6|11829.6|11829|11825.2|11824.5|797
1600676100000|2020-09-21 08:15:00|11829.3|11828.4|11825.3|11824.7|11829.4|11828.5|11823.8|11823.2|825
1600676400000|2020-09-21 08:20:00|11825.2|11824.6|11815.4|11814.8|11827|11826.4|11813.5|11812.7|875
1600676700000|2020-09-21 08:25:00|11815.5|11814.5|11816.4|11815.5|11817.5|11816.7|11813.2|11812.6|984
1600677000000|2020-09-21 08:30:00|11816.5|11815.6|11809.1|11808.2|11816.5|11815.6|11800.4|11799.6|1286
1600677300000|2020-09-21 08:35:00|11809.2|11808.3|11800.8|11800.2|11809.2|11808.3|11800.7|11799.9|1115
1600677600000|2020-09-21 08:40:00|11800.7|11800.1|11798.4|11797.8|11801.4|11800.6|11795.1|11794.5|1093
1600677900000|2020-09-21 08:45:00|11798.5|11797.9|11797.4|11796.5|11803.4|11802.6|11797.1|11796.4|1066
1600678200000|2020-09-21 08:50:00|11797.2|11796.6|11794.8|11794.2|11797.5|11796.9|11791.8|11790.9|1027
1600678500000|2020-09-21 08:55:00|11794.9|11794.3|11801.6|11801|11801.8|11801.1|11793.7|11792.9|883
1600678800000|2020-09-21 09:00:00|11801.7|11801.1|11797.8|11797.2|11801.7|11801.1|11793.9|11793.3|954
1600679100000|2020-09-21 09:05:00|11797.9|11797.3|11800.2|11799.6|11800.3|11799.7|11796.6|11795.9|842
1600679400000|2020-09-21 09:10:00|11800.3|11799.7|11797.5|11796.9|11800.8|11800.1|11795.9|11795.3|779
1600679700000|2020-09-21 09:15:00|11797.6|11796.7|11798.8|11797.9|11798.8|11798.2|11792.8|11791.9|745
1600680000000|2020-09-21 09:20:00|11798.7|11797.8|11797.4|11796.5|11799.3|11798.6|11796.7|11796|577
1600680300000|2020-09-21 09:25:00|11797.3|11796.4|11793.1|11792.5|11798.2|11797.5|11791.4|11790.6|783
1600680600000|2020-09-21 09:30:00|11793.2|11792.6|11786.1|11785.5|11794.8|11794.2|11785.5|11784.8|738
1600680900000|2020-09-21 09:35:00|11786.2|11785.6|11785.9|11785.3|11790.1|11789.3|11782.5|11781.9|763
1600681200000|2020-09-21 09:40:00|11786.2|11785.6|11782.9|11782.3|11786.6|11786|11780.7|11780.1|770
1600681500000|2020-09-21 09:45:00|11782.8|11782.2|11786.1|11785.2|11787|11786.3|11781.1|11780.3|743
1600681800000|2020-09-21 09:50:00|11786|11785.1|11788.8|11788.2|11789.7|11789|11785.1|11784.5|676
1600682100000|2020-09-21 09:55:00|11788.9|11788.3|11784.9|11784.3|11789.4|11788.8|11784.3|11783.7|593
1600682400000|2020-09-21 10:00:00|11784.8|11784.2|11788|11787.4|11789.5|11788.9|11783.7|11783|621
1600682700000|2020-09-21 10:05:00|11788.2|11787.6|11791.1|11790.5|11791.3|11790.7|11786.7|11786.1|445
1600683000000|2020-09-21 10:10:00|11791|11790.4|11781.9|11781.3|11791|11790.4|11781.5|11780.9|646
1600683300000|2020-09-21 10:15:00|11781.8|11781.2|11778.1|11777.5|11782.1|11781.4|11775.9|11775.3|818
1600683600000|2020-09-21 10:20:00|11778|11777.4|11779.7|11779.1|11783.8|11783.2|11775.9|11775.2|841
1600683900000|2020-09-21 10:25:00|11779.6|11779|11783.6|11782.7|11784.2|11783.3|11778.5|11777.8|793
1600684200000|2020-09-21 10:30:00|11783.7|11782.8|11783.4|11782.8|11786.2|11785.6|11780.4|11779.7|642
1600684500000|2020-09-21 10:35:00|11783.5|11782.9|11785.4|11784.8|11785.9|11785.1|11782.3|11781.7|582
1600684800000|2020-09-21 10:40:00|11785.3|11784.7|11781.4|11780.8|11786.1|11785.5|11780.4|11779.8|631
1600685100000|2020-09-21 10:45:00|11781.5|11780.9|11782.5|11781.9|11783.3|11782.7|11780.4|11779.8|591
1600685400000|2020-09-21 10:50:00|11782.4|11781.8|11786.5|11785.9|11786.8|11786|11781.9|11781.3|567
1600685700000|2020-09-21 10:55:00|11786.7|11785.8|11787.6|11787|11793|11792.3|11786.3|11785.7|678
1600686000000|2020-09-21 11:00:00|11787.5|11786.9|11780.7|11780.1|11789|11788.4|11780.6|11780|745
1600686300000|2020-09-21 11:05:00|11780.8|11780.2|11786.3|11785.7|11787.4|11786.8|11780.3|11779.7|669
1600686600000|2020-09-21 11:10:00|11786.4|11785.8|11790.9|11790|11792.1|11791.4|11786.2|11785.5|617
1600686900000|2020-09-21 11:15:00|11790.7|11789.8|11785.9|11785.3|11790.7|11789.8|11784.8|11784.2|628
1600687200000|2020-09-21 11:20:00|11785.6|11785|11791.1|11790.2|11791.8|11791|11785.6|11785|659
1600687500000|2020-09-21 11:25:00|11791|11790.4|11792.2|11791.3|11792.6|11791.7|11787.5|11786.9|606
1600687800000|2020-09-21 11:30:00|11792.1|11791.2|11791.4|11790.8|11792.6|11791.9|11787.8|11787.2|600
1600688100000|2020-09-21 11:35:00|11791.3|11790.7|11787|11786.1|11793.1|11792.5|11787|11786.1|525
1600688400000|2020-09-21 11:40:00|11786.9|11786|11791.8|11791.2|11792|11791.4|11786.9|11786|612
1600688700000|2020-09-21 11:45:00|11791.7|11791.1|11797.6|11796.7|11797.6|11796.9|11791.2|11790.6|551
1600689000000|2020-09-21 11:50:00|11797.5|11797|11795.3|11794.4|11797.7|11797.1|11793.8|11793.1|487
1600689300000|2020-09-21 11:55:00|11795.2|11794.3|11795.7|11795.1|11796|11795.2|11793|11792.4|457
1600689600000|2020-09-21 12:00:00|11795.8|11795.2|11790.9|11790.3|11796.2|11795.6|11790.9|11790.3|464
1600689900000|2020-09-21 12:05:00|11791.2|11790.6|11790.7|11790.1|11792.1|11791.5|11788.6|11787.9|513
1600690200000|2020-09-21 12:10:00|11790.8|11790.2|11787.6|11787|11790.9|11790.3|11786.1|11785.3|564
1600690500000|2020-09-21 12:15:00|11787.7|11787.1|11790.4|11789.5|11790.4|11789.5|11786|11785.4|585
1600690800000|2020-09-21 12:20:00|11790.6|11789.8|11774.2|11773.6|11790.9|11790.3|11774|11773.1|966
1600691100000|2020-09-21 12:25:00|11774.1|11773.5|11774.1|11773.2|11777.6|11776.7|11770.3|11769.6|858
1600691400000|2020-09-21 12:30:00|11774|11773.4|11771.5|11770.9|11775.1|11774.2|11769.1|11768.2|879
1600691700000|2020-09-21 12:35:00|11771.6|11771|11770.9|11770.3|11776.1|11775.5|11770.8|11770.2|746
1600692000000|2020-09-21 12:40:00|11771|11770.1|11767.1|11766.5|11771|11770.3|11766.3|11765.7|792
1600692300000|2020-09-21 12:45:00|11767.2|11766.6|11764.3|11763.4|11771|11770.4|11764|11763.1|761
1600692600000|2020-09-21 12:50:00|11764.5|11763.6|11765.8|11765.2|11767.3|11766.7|11763.7|11762.8|692
1600692900000|2020-09-21 12:55:00|11765.9|11765|11770.2|11769.6|11773.3|11772.7|11765.1|11764.5|849
1600693200000|2020-09-21 13:00:00|11770.3|11769.7|11776.7|11776.1|11780.4|11779.8|11769.8|11769.2|881
1600693500000|2020-09-21 13:05:00|11776.6|11776|11762.9|11762.3|11778.2|11777.4|11761.7|11761|991
1600693800000|2020-09-21 13:10:00|11762.8|11762.2|11771.9|11771|11772|11771.2|11761.7|11761.1|947
1600694100000|2020-09-21 13:15:00|11771.6|11771.2|11774|11773.1|11776.7|11776.1|11771.6|11771|749
1600694400000|2020-09-21 13:20:00|11774.3|11773.4|11763.8|11763.2|11774.5|11773.7|11763.6|11762.7|866
1600694700000|2020-09-21 13:25:00|11763.9|11763.3|11771|11770.1|11772.4|11771.5|11760.3|11759.6|983
1600695000000|2020-09-21 13:30:00|11770.8|11770.2|11767.8|11766.9|11775.1|11774.2|11766.4|11765.6|1270
1600695300000|2020-09-21 13:35:00|11767.9|11767|11759.6|11758.7|11768.6|11767.8|11758.6|11757.7|1292
1600695600000|2020-09-21 13:40:00|11759.5|11758.6|11760|11759.4|11764.1|11763.4|11755.9|11755|1193
1600695900000|2020-09-21 13:45:00|11760.1|11759.5|11760.5|11759.6|11765.5|11764.6|11757|11756.4|1128
1600696200000|2020-09-21 13:50:00|11760.3|11759.7|11756.8|11756.2|11760.6|11759.7|11754.9|11754|908
1600696500000|2020-09-21 13:55:00|11756.7|11756.1|11750.5|11749.9|11756.7|11756.1|11750.3|11749.7|1110
1600696800000|2020-09-21 14:00:00|11750.4|11749.8|11753.9|11753|11756|11755.4|11750.4|11749.8|967
1600697100000|2020-09-21 14:05:00|11754|11753.1|11755.7|11755.1|11760.5|11759.9|11750.7|11750.1|1050
1600697400000|2020-09-21 14:10:00|11755.8|11755.2|11756.8|11756.2|11758.6|11757.8|11751.7|11751.1|914
1600697700000|2020-09-21 14:15:00|11756.5|11755.9|11751.9|11751.3|11757.2|11756.5|11750.4|11749.8|844
1600698000000|2020-09-21 14:20:00|11751.8|11751.2|11752.1|11751.2|11754.3|11753.7|11749.5|11748.9|791
1600698300000|2020-09-21 14:25:00|11751.8|11751.1|11746|11745.4|11751.9|11751.3|11744.5|11743.8|1011
1600698600000|2020-09-21 14:30:00|11745.9|11745.3|11741.7|11740.8|11746.5|11745.9|11738.3|11737.5|932
1600698900000|2020-09-21 14:35:00|11741.6|11740.7|11733.7|11732.8|11742|11741.1|11732.5|11731.7|950
1600699200000|2020-09-21 14:40:00|11733.6|11732.7|11737.6|11737|11745.2|11744.5|11732.1|11731.5|1213
1600699500000|2020-09-21 14:45:00|11737.4|11736.8|11744.5|11743.6|11746.6|11745.7|11736.7|11736.1|1072
1600699800000|2020-09-21 14:50:00|11744.3|11743.4|11746.9|11746|11748.7|11748.1|11741.6|11740.7|1004
1600700100000|2020-09-21 14:55:00|11746.8|11745.9|11741.3|11740.7|11746.8|11745.9|11740.4|11739.8|962
1600700400000|2020-09-21 15:00:00|11741.4|11740.5|11750.1|11749.5|11751.7|11750.8|11740.7|11740|925
1600700700000|2020-09-21 15:05:00|11750|11749.4|11745.3|11744.7|11751.2|11750.4|11745|11744.4|799
1600701000000|2020-09-21 15:10:00|11745.1|11744.5|11738.6|11737.7|11746.6|11745.8|11736.5|11735.9|788
1600701300000|2020-09-21 15:15:00|11738.4|11737.8|11736|11735.4|11742.2|11741.5|11733.3|11732.7|899
1600701600000|2020-09-21 15:20:00|11735.9|11735.3|11735.6|11734.7|11738.9|11738.3|11733.8|11732.9|742
1600701900000|2020-09-21 15:25:00|11735.3|11734.4|11738.2|11737.3|11739.1|11738.3|11732.3|11731.7|767
1600702200000|2020-09-21 15:30:00|11738.3|11737.4|11733.5|11732.9|11739.1|11738.3|11733.5|11732.9|711
1600702500000|2020-09-21 15:35:00|11733.6|11733|11733.6|11733|11736.4|11735.8|11732.5|11731.9|758
1600702800000|2020-09-21 15:40:00|11733.5|11732.9|11737.4|11736.8|11740.2|11739.4|11732|11731.4|814
1600703100000|2020-09-21 15:45:00|11737.6|11736.7|11742.2|11741.3|11742.7|11741.8|11736.3|11735.5|832
1600703400000|2020-09-21 15:50:00|11742.3|11741.4|11741.4|11740.8|11742.8|11741.9|11738.8|11738.1|747
1600703700000|2020-09-21 15:55:00|11741.5|11740.9|11738.2|11737.6|11741.6|11740.9|11736.6|11736|617
1600704000000|2020-09-21 16:00:00|11738.1|11737.5|11740.8|11740.2|11742.7|11742|11736.6|11735.9|647
1600704300000|2020-09-21 16:05:00|11740.5|11739.9|11741.5|11740.9|11742.9|11742.3|11738.9|11738.3|562
1600704600000|2020-09-21 16:10:00|11741.4|11740.8|11738.4|11737.8|11741.5|11740.9|11737.3|11736.7|530
1600704900000|2020-09-21 16:15:00|11738.5|11737.9|11740.5|11739.9|11742.1|11741.5|11737.9|11737.3|522
1600705200000|2020-09-21 16:20:00|11740.7|11740.1|11738.2|11737.6|11741.6|11741|11738.2|11737.6|579
1600705500000|2020-09-21 16:25:00|11738.1|11737.5|11736.9|11736.3|11738.8|11738.1|11736.2|11735.5|543
1600705800000|2020-09-21 16:30:00|11737|11736.4|11735.2|11734.6|11737.5|11736.9|11734.8|11734.2|477
1600706100000|2020-09-21 16:35:00|11735.3|11734.7|11735.2|11734.6|11737.2|11736.6|11733.9|11733.3|574
1600706400000|2020-09-21 16:40:00|11735.3|11734.7|11737.3|11736.7|11737.6|11737|11734.5|11733.9|611
1600706700000|2020-09-21 16:45:00|11737.4|11736.8|11735.9|11735.3|11737.9|11737.1|11734.1|11733.4|545
1600707000000|2020-09-21 16:50:00|11735.8|11735.2|11739.5|11738.6|11739.9|11739.2|11735.8|11735.2|586
1600707300000|2020-09-21 16:55:00|11739.6|11738.7|11741.1|11740.5|11742.1|11741.4|11739.5|11738.7|597
1600707600000|2020-09-21 17:00:00|11741|11740.4|11739.9|11739.3|11741.4|11740.8|11736.6|11736|468
1600707900000|2020-09-21 17:05:00|11739.8|11739.2|11738.4|11737.8|11741.2|11740.6|11738.4|11737.8|510
1600708200000|2020-09-21 17:10:00|11738.5|11737.6|11744|11743.4|11744.1|11743.5|11738.1|11737.5|422
1600708500000|2020-09-21 17:15:00|11744.1|11743.5|11748.6|11748|11749.4|11748.7|11744|11743.4|671
1600708800000|2020-09-21 17:20:00|11748.5|11747.9|11751.9|11751.3|11752.7|11752|11747.7|11746.9|580
1600709100000|2020-09-21 17:25:00|11751.7|11751|11754.7|11753.8|11755.2|11754.3|11750.8|11750|473
1600709400000|2020-09-21 17:30:00|11754.6|11754|11754.9|11754.3|11756.4|11755.7|11753.2|11752.6|517
1600709700000|2020-09-21 17:35:00|11755|11754.4|11756|11755.4|11756.7|11756.1|11753.5|11752.9|434
1600710000000|2020-09-21 17:40:00|11755.9|11755.3|11755.3|11754.7|11756.6|11756|11753.4|11752.8|444
1600710300000|2020-09-21 17:45:00|11755.1|11754.5|11754.3|11753.7|11755.5|11754.8|11752.1|11751.5|435
1600710600000|2020-09-21 17:50:00|11754.2|11753.6|11753.7|11753.1|11757.5|11756.9|11753.7|11753.1|432
1600710900000|2020-09-21 17:55:00|11754.1|11753.5|11753.7|11753.1|11754.6|11754|11752.2|11751.4|422
1600711200000|2020-09-21 18:00:00|11753.5|11752.9|11753.7|11753.1|11755.1|11754.5|11752.4|11751.8|419
1600711500000|2020-09-21 18:05:00|11753.8|11753.2|11752.5|11751.9|11753.8|11753.2|11751.1|11750.5|391
1600711800000|2020-09-21 18:10:00|11752.7|11752.1|11752|11751.4|11753.7|11753|11750.6|11749.9|349
1600712100000|2020-09-21 18:15:00|11752.2|11751.6|11750.8|11750.2|11754.7|11754.1|11750.1|11749.5|443
1600712400000|2020-09-21 18:20:00|11750.9|11750.3|11752.6|11752|11753.2|11752.6|11750.9|11750.2|366
1600712700000|2020-09-21 18:25:00|11752.5|11751.9|11755.8|11755.2|11756.3|11755.7|11752.1|11751.4|425
1600713000000|2020-09-21 18:30:00|11755.5|11754.9|11754.3|11753.7|11755.6|11755|11752.8|11752.2|342
1600713300000|2020-09-21 18:35:00|11754.4|11753.8|11755.4|11754.8|11756.2|11755.4|11753.7|11752.9|421
1600713600000|2020-09-21 18:40:00|11755.3|11754.7|11754.9|11754.3|11756.1|11755.5|11753.3|11752.6|475
1600713900000|2020-09-21 18:45:00|11754.8|11754.2|11756|11755.4|11757|11756.4|11754.5|11753.8|439
1600714200000|2020-09-21 18:50:00|11756.5|11755.6|11756.3|11755.7|11758.3|11757.6|11753.9|11753|574
1600714500000|2020-09-21 18:55:00|11756.4|11755.8|11754.7|11753.8|11757.7|11757|11754.4|11753.7|545
1600714800000|2020-09-21 19:00:00|11754.5|11753.9|11763.9|11763|11764.1|11763.2|11754|11753.4|815
1600715100000|2020-09-21 19:05:00|11763.7|11762.8|11768.4|11767.8|11768.9|11768.3|11763.2|11762.5|717
1600715400000|2020-09-21 19:10:00|11768.5|11767.9|11770.5|11769.6|11775.3|11774.6|11768.3|11767.7|732
1600715700000|2020-09-21 19:15:00|11770.6|11769.7|11768|11767.1|11771.3|11770.7|11767.6|11766.9|693
1600716000000|2020-09-21 19:20:00|11768.1|11767.2|11771|11770.4|11771.3|11770.5|11767.2|11766.6|596
1600716300000|2020-09-21 19:25:00|11770.9|11770.3|11770.4|11769.5|11771.9|11771.1|11767.4|11766.7|636
1600716600000|2020-09-21 19:30:00|11770.3|11769.7|11765.3|11764.4|11770.8|11770|11764.9|11764.2|592
1600716900000|2020-09-21 19:35:00|11765.2|11764.3|11766.6|11765.7|11767.6|11766.8|11765|11764.2|434
1600717200000|2020-09-21 19:40:00|11766.7|11765.8|11768.8|11767.9|11768.9|11768|11765.2|11764.3|505
1600717500000|2020-09-21 19:45:00|11768.7|11767.8|11766.4|11765.5|11769|11768.2|11765.7|11765|450
1600717800000|2020-09-21 19:50:00|11766|11765.1|11766.3|11765.4|11768.5|11767.7|11765.7|11764.9|537
1600718100000|2020-09-21 19:55:00|11766.4|11765.5|11764.7|11763.8|11769.4|11768.6|11764.2|11763.5|540
1600718400000|2020-09-21 20:00:00|11764.3|11763.4|11763.3|11762.4|11765.9|11765.1|11763.1|11762.2|481
1600718700000|2020-09-21 20:05:00|11763.4|11762.5|11766.5|11765.6|11767.4|11766.6|11763.4|11762.5|423
1600719000000|2020-09-21 20:10:00|11766.4|11765.5|11767.4|11766.5|11767.8|11767.1|11766|11765.4|181
1600719300000|2020-09-21 20:15:00|11767.3|11766.4|11767.8|11767.2|11768.2|11767.6|11766.2|11765.4|163
1600719600000|2020-09-21 20:20:00|11767.9|11767|11769|11768.4|11769.5|11768.7|11767.7|11767|143
1600719900000|2020-09-21 20:25:00|11769.2|11768.3|11766.1|11765.2|11769.6|11768.9|11765.5|11764.6|245
1600720200000|2020-09-21 20:30:00|11766|11765.1|11768.7|11767.8|11769.2|11768.3|11766|11765.1|262
1600720500000|2020-09-21 20:35:00|11768.4|11767.9|11771.3|11770.4|11771.4|11770.5|11767.9|11767.2|224
1600720800000|2020-09-21 20:40:00|11771.4|11770.5|11771.8|11770.9|11772.5|11771.6|11770.7|11770.1|221
1600721100000|2020-09-21 20:45:00|11771.6|11770.7|11771.9|11771|11772.4|11771.5|11771.4|11770.5|219
1600721400000|2020-09-21 20:50:00|11771.8|11770.9|11773.5|11772.6|11773.7|11772.8|11771.3|11770.5|255
1600721700000|2020-09-21 20:55:00|11773.6|11772.7|11771.6|11770.7|11774|11773|11771.3|11770.3|387
1600722000000|2020-09-21 21:00:00|11772.6|11769.2|11772.8|11767.4|11774.1|11770.7|11769.7|11763.7|70
1600722300000|2020-09-21 21:05:00|11773.1|11767.3|11773.5|11770.1|11775.1|11770.3|11771.6|11766.2|176
1600722600000|2020-09-21 21:10:00|11773.6|11770|11774.9|11771.9|11775.9|11772.9|11773.4|11767.9|521
1600722900000|2020-09-21 21:15:00|11774.7|11771.8|11774.7|11771|11775.4|11772.7|11773.3|11767.3|419
1600723200000|2020-09-21 21:20:00|11774.6|11771.1|11774.2|11769.7|11775.5|11772.7|11773.5|11767.6|386
1600723500000|2020-09-21 21:25:00|11774.3|11769.9|11774.3|11769.7|11774.6|11770.7|11773.5|11769|433
1600723800000|2020-09-21 21:30:00|11774.4|11769.6|11773.6|11767.8|11774.7|11769.8|11773.1|11767.4|241
1600724100000|2020-09-21 21:35:00|11773.7|11767.9|11771.1|11767.2|11774|11768.3|11771.1|11766.5|315
1600724400000|2020-09-21 21:40:00|11770.9|11767|11771.8|11768.5|11772|11768.7|11770.9|11766.9|294
1600724700000|2020-09-21 21:45:00|11771.6|11768.6|11771.1|11765.1|11771.9|11768.8|11769.5|11763.5|314
1600725000000|2020-09-21 21:50:00|11771.2|11765.2|11773.9|11767.9|11774.4|11768.4|11771.2|11765.2|186
1600725300000|2020-09-21 21:55:00|11774|11768|11772.1|11766.1|11775.4|11769.6|11771.7|11765.7|338
1600725600000|2020-09-21 22:00:00|11772|11766|11770|11768.8|11774.1|11769|11768.7|11763.3|852
1600725900000|2020-09-21 22:05:00|11769.9|11769|11770.5|11769.3|11771.4|11770|11769.3|11767.8|386
1600726200000|2020-09-21 22:10:00|11770.4|11769.5|11768.1|11767.2|11770.6|11769.5|11767.7|11766.6|419
1600726500000|2020-09-21 22:15:00|11768|11767.1|11767.3|11766.4|11768.3|11767.4|11766|11765.1|204
1600726800000|2020-09-21 22:20:00|11767.4|11766.5|11768.4|11767.5|11769|11768.1|11767.3|11766.4|199
1600727100000|2020-09-21 22:25:00|11768.1|11767.2|11765.4|11764.5|11768.1|11767.2|11765.3|11764.1|221
1600727400000|2020-09-21 22:30:00|11765.5|11764.6|11765.6|11764.7|11766.2|11765.2|11765.1|11764|185
1600727700000|2020-09-21 22:35:00|11765.7|11764.8|11764.5|11763.6|11766.2|11765.1|11764.4|11763.3|129
1600728000000|2020-09-21 22:40:00|11764.6|11763.7|11765.4|11764.5|11765.7|11764.7|11764.5|11763.4|105
1600728300000|2020-09-21 22:45:00|11765.5|11764.6|11766.6|11765.7|11767|11766.1|11765.4|11764.5|99
1600728600000|2020-09-21 22:50:00|11766.7|11765.8|11766.4|11765.5|11767.5|11766.6|11765.7|11764.7|230
1600728900000|2020-09-21 22:55:00|11766.5|11765.6|11765.4|11764.5|11766.7|11765.8|11765.3|11764.4|127
1600729200000|2020-09-21 23:00:00|11764.9|11764|11765.9|11765|11765.9|11765|11764.4|11763.5|166
1600729500000|2020-09-21 23:05:00|11765.8|11764.9|11765.5|11764.6|11766.5|11765.6|11765.2|11764.3|250
1600729800000|2020-09-21 23:10:00|11765.6|11764.7|11766.6|11765.7|11766.9|11766|11764.9|11764|193
1600730100000|2020-09-21 23:15:00|11766.5|11765.6|11766.5|11765.6|11767.2|11766.3|11766.1|11765.2|195
1600730400000|2020-09-21 23:20:00|11766.4|11765.5|11766.5|11765.6|11767|11766.1|11766.4|11765.5|143
1600730700000|2020-09-21 23:25:00|11766.7|11765.8|11766|11764.9|11767.2|11766.3|11765.9|11764.7|163
1600731000000|2020-09-21 23:30:00|11765.9|11765|11765.2|11764.3|11766|11765.1|11764.9|11764|161
1600731300000|2020-09-21 23:35:00|11765.3|11764.4|11766.9|11766|11766.9|11766|11765.1|11764.2|222
1600731600000|2020-09-21 23:40:00|11766.8|11765.9|11767.1|11766.2|11767.4|11766.5|11766.4|11765.5|163
1600731900000|2020-09-21 23:45:00|11767|11766.1|11766.1|11765.2|11767.1|11766.2|11765.6|11764.7|191
1600732200000|2020-09-21 23:50:00|11765.9|11765|11765.9|11765|11766.3|11765.4|11764.2|11763.3|187
1600732500000|2020-09-21 23:55:00|11765.8|11764.9|11763.4|11762.5|11766.4|11765.5|11763.3|11762.4|269
1600732800000|2020-09-22 00:00:00|11763.2|11762.3|11762.9|11762|11763.5|11762.6|11759.4|11758.5|492
1600733100000|2020-09-22 00:05:00|11762.8|11761.9|11766.3|11765.4|11766.3|11765.5|11762.8|11761.9|382
1600733400000|2020-09-22 00:10:00|11766.2|11765.3|11770.5|11769.9|11770.6|11769.9|11765.8|11765|488
1600733700000|2020-09-22 00:15:00|11770.4|11769.8|11769.9|11769.3|11771.3|11770.6|11769.4|11768.6|457
1600734000000|2020-09-22 00:20:00|11770.1|11769.2|11765.2|11764.6|11770.2|11769.5|11764.8|11763.9|420
1600734300000|2020-09-22 00:25:00|11765.4|11764.8|11768.9|11768|11769|11768.1|11765.4|11764.6|294
1600734600000|2020-09-22 00:30:00|11769|11768.1|11757.2|11756.6|11769.2|11768.4|11756.4|11755.5|885
1600734900000|2020-09-22 00:35:00|11757.1|11756.5|11762.6|11761.7|11763.1|11762.2|11756.8|11756.1|658
1600735200000|2020-09-22 00:40:00|11762.7|11761.8|11766|11765.1|11766.1|11765.2|11762|11761.2|547
1600735500000|2020-09-22 00:45:00|11766.1|11765.2|11768|11767.1|11768.3|11767.4|11764.6|11763.7|408
1600735800000|2020-09-22 00:50:00|11767.9|11767|11769.4|11768.5|11770.4|11769.5|11767|11766.2|348
1600736100000|2020-09-22 00:55:00|11769.5|11768.6|11768.6|11767.7|11770.3|11769.5|11768.1|11767.2|314
1600736400000|2020-09-22 01:00:00|11768.7|11767.8|11769.5|11768.6|11769.5|11768.6|11764.9|11764|507
1600736700000|2020-09-22 01:05:00|11769.6|11768.7|11769.5|11768.6|11770.8|11769.9|11767.9|11767|353
1600737000000|2020-09-22 01:10:00|11769.4|11768.8|11763.2|11762.3|11769.9|11769|11763|11762.3|455
1600737300000|2020-09-22 01:15:00|11763.3|11762.4|11757.7|11756.8|11763.4|11762.5|11756.3|11755.4|563
1600737600000|2020-09-22 01:20:00|11757.6|11756.7|11755.2|11754.3|11758.5|11757.6|11753.2|11752.5|747
1600737900000|2020-09-22 01:25:00|11755.3|11754.4|11761.1|11760.2|11761.4|11760.7|11755.3|11754.4|598
1600738200000|2020-09-22 01:30:00|11760.9|11760|11763.6|11762.7|11763.6|11762.7|11758.9|11758|550
1600738500000|2020-09-22 01:35:00|11763.5|11762.6|11766.6|11765.7|11768.3|11767.4|11762.8|11761.9|500
1600738800000|2020-09-22 01:40:00|11766.5|11765.6|11763.4|11762.5|11766.8|11766.1|11762.9|11762|487
1600739100000|2020-09-22 01:45:00|11763.5|11762.6|11763.8|11762.9|11764.8|11763.9|11761.7|11760.9|436
1600739400000|2020-09-22 01:50:00|11763.9|11763|11760.2|11759.3|11763.9|11763|11759.4|11758.5|472
1600739700000|2020-09-22 01:55:00|11760.3|11759.4|11765.8|11764.9|11766.3|11765.4|11760.2|11759.3|514
1600740000000|2020-09-22 02:00:00|11765.9|11765|11766.5|11765.6|11766.5|11765.7|11763.8|11762.9|548
1600740300000|2020-09-22 02:05:00|11766.4|11765.5|11767.5|11766.6|11767.9|11767.2|11764.9|11764|432
1600740600000|2020-09-22 02:10:00|11767.6|11766.7|11761.5|11760.6|11767.8|11766.9|11761.5|11760.6|326
1600740900000|2020-09-22 02:15:00|11761.6|11760.7|11761|11760.1|11763|11762.1|11760.3|11759.4|402
1600741200000|2020-09-22 02:20:00|11760.9|11760|11763.4|11762.5|11764|11763.1|11760.8|11759.9|293
1600741500000|2020-09-22 02:25:00|11763.5|11762.6|11761.9|11761|11764.5|11763.6|11761.8|11760.9|210
1600741800000|2020-09-22 02:30:00|11761.7|11760.8|11762.5|11761.6|11764.1|11763.2|11761.4|11760.5|229
1600742100000|2020-09-22 02:35:00|11762.4|11761.5|11761.4|11760.5|11762.5|11761.6|11760.9|11760|193
1600742400000|2020-09-22 02:40:00|11761.3|11760.4|11763.5|11762.6|11763.6|11762.7|11760.2|11759.5|200
1600742700000|2020-09-22 02:45:00|11763.4|11762.5|11760.9|11760|11763.6|11762.7|11760.8|11759.9|233
1600743000000|2020-09-22 02:50:00|11761|11760.4|11761.9|11761|11763|11762.1|11760.8|11759.9|325
1600743300000|2020-09-22 02:55:00|11762|11761.1|11763.9|11763|11764|11763.1|11761.4|11760.5|220
1600743600000|2020-09-22 03:00:00|11764|11763.1|11762.9|11762|11764.5|11763.8|11762|11761.2|281
1600743900000|2020-09-22 03:05:00|11763|11762.1|11766|11765.1|11766.4|11765.5|11762.9|11762|324
1600744200000|2020-09-22 03:10:00|11765.9|11765.3|11764.1|11763.2|11766.1|11765.4|11762.9|11762|268
1600744500000|2020-09-22 03:15:00|11764|11763.1|11768.6|11767.7|11768.8|11767.9|11764|11763.1|280
1600744800000|2020-09-22 03:20:00|11768.7|11767.8|11771.6|11770.7|11772.1|11771.4|11768.6|11767.7|446
1600745100000|2020-09-22 03:25:00|11771.5|11770.6|11770.3|11769.7|11771.6|11770.7|11768.5|11767.8|460
1600745400000|2020-09-22 03:30:00|11770.4|11769.5|11769.5|11768.6|11771.5|11770.6|11768.8|11768.1|291
1600745700000|2020-09-22 03:35:00|11769.4|11768.5|11769.5|11768.6|11770.4|11769.5|11768.4|11767.5|230
1600746000000|2020-09-22 03:40:00|11769.6|11768.7|11769|11768.1|11770|11769.2|11768.5|11767.6|204
1600746300000|2020-09-22 03:45:00|11768.9|11768|11768.6|11767.7|11768.9|11768|11767.9|11767|224
1600746600000|2020-09-22 03:50:00|11768.5|11767.6|11766.9|11766|11768.5|11767.7|11766.5|11765.6|227
1600746900000|2020-09-22 03:55:00|11767|11766.1|11768.5|11767.6|11768.9|11768|11766.9|11766|194
1600747200000|2020-09-22 04:00:00|11768.3|11767.4|11767.4|11766.5|11768.3|11767.4|11766.5|11765.6|211
1600747500000|2020-09-22 04:05:00|11767.5|11766.6|11768.4|11767.5|11768.6|11767.7|11766.8|11766.1|227
1600747800000|2020-09-22 04:10:00|11768.5|11767.6|11768.8|11767.9|11769.2|11768.3|11767.9|11767|185
1600748100000|2020-09-22 04:15:00|11768.7|11767.8|11768.2|11767.3|11768.8|11768|11767.5|11766.6|145
1600748400000|2020-09-22 04:20:00|11768.1|11767.2|11767.9|11767|11768.5|11767.7|11767|11766.1|189
1600748700000|2020-09-22 04:25:00|11768|11767.1|11765.8|11764.9|11768|11767.1|11764.4|11763.5|321
1600749000000|2020-09-22 04:30:00|11765.9|11765|11768.4|11767.5|11768.7|11767.9|11765.9|11765|348
1600749300000|2020-09-22 04:35:00|11768.5|11767.6|11768.1|11767.2|11768.7|11767.8|11767.4|11766.5|255
1600749600000|2020-09-22 04:40:00|11768.2|11767.3|11768.5|11767.6|11769.2|11768.3|11767.2|11766.3|153
1600749900000|2020-09-22 04:45:00|11768.6|11767.7|11767.4|11766.5|11768.6|11767.7|11765.8|11764.9|223
1600750200000|2020-09-22 04:50:00|11767.5|11766.6|11767.9|11767|11768|11767.1|11766.6|11765.7|159
1600750500000|2020-09-22 04:55:00|11767.8|11766.9|11769.1|11768.5|11769.1|11768.5|11766.7|11765.9|201
1600750800000|2020-09-22 05:00:00|11769.4|11768.6|11765.5|11764.6|11769.5|11768.6|11765.3|11764.5|332
1600751100000|2020-09-22 05:05:00|11765.6|11764.7|11763.6|11762.7|11765.8|11764.9|11762.4|11761.5|258
1600751400000|2020-09-22 05:10:00|11763.5|11762.6|11761.8|11760.9|11763.5|11762.6|11760.9|11760|220
1600751700000|2020-09-22 05:15:00|11761.7|11760.8|11760.2|11759.3|11761.8|11760.9|11758.4|11757.7|337
1600752000000|2020-09-22 05:20:00|11760.1|11759.2|11761|11760.1|11761|11760.3|11757.5|11756.6|306
1600752300000|2020-09-22 05:25:00|11761.1|11760.2|11759.9|11759.3|11761.6|11760.8|11759.6|11758.7|248
1600752600000|2020-09-22 05:30:00|11760.1|11759.2|11760.3|11759.4|11761|11760.1|11759.3|11758.5|280
1600752900000|2020-09-22 05:35:00|11760|11759.3|11757.5|11756.6|11761.1|11760.4|11757.3|11756.5|326
1600753200000|2020-09-22 05:40:00|11757.6|11756.7|11756.5|11755.6|11759.1|11758.3|11755.6|11754.9|267
1600753500000|2020-09-22 05:45:00|11756.6|11755.9|11754.3|11753.4|11757.8|11757.1|11753.8|11753.1|389
1600753800000|2020-09-22 05:50:00|11754.4|11753.5|11755.7|11754.8|11757.1|11756.3|11753.7|11753|430
1600754100000|2020-09-22 05:55:00|11755.8|11754.9|11752.9|11752|11756.8|11755.9|11752.8|11751.9|345
1600754400000|2020-09-22 06:00:00|11753|11752.1|11757|11756.1|11758.7|11758.1|11753|11752.1|547
1600754700000|2020-09-22 06:05:00|11756.9|11756|11753.4|11752.5|11758|11757.1|11753.2|11752.4|456
1600755000000|2020-09-22 06:10:00|11753.5|11752.6|11754.8|11754.2|11756.4|11755.6|11752.4|11751.8|506
1600755300000|2020-09-22 06:15:00|11755.1|11754|11746.1|11745.2|11755.1|11754.4|11745.4|11744.8|732
1600755600000|2020-09-22 06:20:00|11746|11745.1|11745.3|11744.4|11747.4|11746.7|11743.4|11742.8|770
1600755900000|2020-09-22 06:25:00|11745.2|11744.3|11743.4|11742.5|11749.1|11748.2|11742.8|11742.1|831
1600756200000|2020-09-22 06:30:00|11743.6|11742.7|11738.5|11737.6|11744|11743.1|11738|11737.3|877
1600756500000|2020-09-22 06:35:00|11738.8|11737.9|11739.2|11738.6|11741.2|11740.5|11734.3|11733.4|879
1600756800000|2020-09-22 06:40:00|11739.4|11738.5|11742.5|11741.6|11743.5|11742.7|11738.3|11737.5|708
1600757100000|2020-09-22 06:45:00|11742.3|11741.7|11746.6|11745.7|11746.7|11745.8|11741.4|11740.7|606
1600757400000|2020-09-22 06:50:00|11746.7|11745.8|11745|11744.4|11746.9|11746|11742.8|11742.1|481
1600757700000|2020-09-22 06:55:00|11744.8|11744.2|11747.5|11746.9|11748|11747.3|11743|11742.4|706
1600758000000|2020-09-22 07:00:00|11747.2|11746.6|11748.6|11747.7|11751.7|11750.8|11744.7|11744.1|918
1600758300000|2020-09-22 07:05:00|11748.5|11747.6|11741|11740.1|11748.5|11747.6|11737.3|11736.4|914
1600758600000|2020-09-22 07:10:00|11741.1|11740.2|11739.6|11738.7|11742.7|11741.8|11736.5|11735.8|921
1600758900000|2020-09-22 07:15:00|11739.5|11738.6|11733.5|11732.6|11740|11739.3|11731.4|11730.7|1003
1600759200000|2020-09-22 07:20:00|11733.4|11732.5|11734.9|11734|11736.6|11735.9|11733.3|11732.5|727
1600759500000|2020-09-22 07:25:00|11735|11734.1|11735.7|11735.1|11737|11736.3|11733.5|11732.6|776
1600759800000|2020-09-22 07:30:00|11735.8|11735.2|11724.8|11724.2|11737.2|11736.5|11723.9|11723.1|1049
1600760100000|2020-09-22 07:35:00|11724.7|11724.1|11727|11726.4|11728.3|11727.6|11721.5|11720.8|1009
1600760400000|2020-09-22 07:40:00|11727.2|11726.6|11723.4|11722.8|11727.4|11726.7|11720.6|11719.9|800
1600760700000|2020-09-22 07:45:00|11723.6|11722.7|11729.5|11728.9|11729.9|11729.1|11722|11721.2|867
1600761000000|2020-09-22 07:50:00|11729.3|11728.7|11729.6|11729|11731.8|11730.9|11725.6|11724.7|942
1600761300000|2020-09-22 07:55:00|11730.1|11729.2|11724.1|11723.2|11733.2|11732.3|11722.8|11721.9|1091
1600761600000|2020-09-22 08:00:00|11724.3|11723.4|11726.1|11725.2|11728.2|11727.4|11724|11723.1|846
1600761900000|2020-09-22 08:05:00|11725.9|11725.3|11733.3|11732.4|11734|11733.1|11725.4|11724.7|1086
1600762200000|2020-09-22 08:10:00|11733.2|11732.3|11732.2|11731.3|11733.5|11732.6|11725.6|11724.9|772
1600762500000|2020-09-22 08:15:00|11732.4|11731.8|11736|11735.1|11737.4|11736.7|11730.1|11729.5|808
1600762800000|2020-09-22 08:20:00|11735.8|11734.9|11732.5|11731.6|11736|11735.4|11728.5|11727.6|779
1600763100000|2020-09-22 08:25:00|11732.4|11731.5|11742.7|11741.8|11743.7|11742.8|11731.6|11730.7|921
1600763400000|2020-09-22 08:30:00|11742.5|11741.6|11744.9|11744.3|11746.2|11745.4|11739.3|11738.5|982
1600763700000|2020-09-22 08:35:00|11745|11744.4|11743.4|11742.5|11750|11749.3|11742.4|11741.5|1016
1600764000000|2020-09-22 08:40:00|11743.5|11742.6|11746.6|11746|11746.9|11746|11742.6|11741.7|738
1600764300000|2020-09-22 08:45:00|11746.5|11745.9|11738.5|11737.6|11747.5|11746.9|11738.2|11737.5|733
1600764600000|2020-09-22 08:50:00|11738.6|11737.7|11738.7|11737.8|11741.6|11741|11736.5|11735.7|791
1600764900000|2020-09-22 08:55:00|11738.8|11737.9|11745|11744.4|11746.3|11745.4|11738.6|11737.7|689
1600765200000|2020-09-22 09:00:00|11745.1|11744.2|11741.7|11740.8|11747|11746.1|11741.5|11740.7|708
1600765500000|2020-09-22 09:05:00|11741.8|11740.9|11738|11737.1|11741.8|11741.1|11738|11737.1|692
1600765800000|2020-09-22 09:10:00|11738.2|11737.4|11741.1|11740.2|11742.5|11741.7|11738.1|11737.2|720
1600766100000|2020-09-22 09:15:00|11741|11740.1|11736.2|11735.3|11741.1|11740.3|11735.3|11734.6|691
1600766400000|2020-09-22 09:20:00|11735.5|11734.9|11742.7|11741.8|11743.6|11742.9|11735|11734.4|630
1600766700000|2020-09-22 09:25:00|11742.6|11741.7|11736.8|11735.9|11742.7|11741.8|11736.5|11735.7|750
1600767000000|2020-09-22 09:30:00|11736.9|11736|11741.3|11740.4|11742.4|11741.5|11735.1|11734.3|688
1600767300000|2020-09-22 09:35:00|11741.1|11740.5|11742.3|11741.4|11743.7|11742.8|11738.6|11737.8|632
1600767600000|2020-09-22 09:40:00|11742.2|11741.3|11740.6|11739.7|11743.2|11742.5|11739.5|11738.6|622
1600767900000|2020-09-22 09:45:00|11740.7|11739.8|11737.6|11736.7|11740.8|11739.9|11736.2|11735.3|629
1600768200000|2020-09-22 09:50:00|11737.5|11736.6|11737.4|11736.5|11741.4|11740.7|11737.2|11736.4|541
1600768500000|2020-09-22 09:55:00|11737.5|11736.6|11737.8|11736.9|11739.1|11738.2|11733.7|11732.9|699
1600768800000|2020-09-22 10:00:00|11737.6|11736.7|11740.1|11739.5|11740.8|11739.9|11737.4|11736.6|537
1600769100000|2020-09-22 10:05:00|11740.2|11739.2|11743|11742.1|11743.3|11742.6|11739.5|11738.7|588
1600769400000|2020-09-22 10:10:00|11742.9|11742|11739|11738.1|11744|11743.1|11738.3|11737.4|484
1600769700000|2020-09-22 10:15:00|11739.2|11738.3|11743|11742.1|11743.7|11743.1|11739|11738.1|415
1600770000000|2020-09-22 10:20:00|11742.9|11742|11746.1|11745.5|11747.9|11747|11742.9|11742|545
1600770300000|2020-09-22 10:25:00|11746.2|11745.3|11754.1|11753.2|11755.2|11754.3|11746.2|11745.3|706
1600770600000|2020-09-22 10:30:00|11754|11753.1|11755|11754.1|11757.3|11756.6|11753.2|11752.5|967
1600770900000|2020-09-22 10:35:00|11754.9|11754.3|11757|11756.1|11757.6|11757|11754|11753.2|678
1600771200000|2020-09-22 10:40:00|11756.9|11756.3|11763.1|11762.5|11764.7|11763.8|11756|11755.2|862
1600771500000|2020-09-22 10:45:00|11763.2|11762.3|11761|11760.1|11764.3|11763.4|11759.8|11759|778
1600771800000|2020-09-22 10:50:00|11761.1|11760.2|11766.5|11765.6|11767.9|11767.1|11761|11760.1|779
1600772100000|2020-09-22 10:55:00|11766.4|11765.5|11761.7|11761.1|11766.9|11766.1|11761.5|11760.8|616
1600772400000|2020-09-22 11:00:00|11761.8|11760.9|11758|11757.1|11762.1|11761.3|11755.2|11754.4|773
1600772700000|2020-09-22 11:05:00|11757.9|11757|11755.1|11754.2|11758.3|11757.4|11754.8|11754.1|551
1600773000000|2020-09-22 11:10:00|11755.2|11754.3|11758.3|11757.4|11759.1|11758.5|11754.3|11753.6|538
1600773300000|2020-09-22 11:15:00|11758.4|11757.5|11759.7|11759.1|11762.1|11761.3|11758|11757.3|460
1600773600000|2020-09-22 11:20:00|11759.9|11759|11758.2|11757.3|11761.5|11760.8|11757.2|11756.3|596
1600773900000|2020-09-22 11:25:00|11758.3|11757.4|11758.2|11757.6|11762.2|11761.5|11758|11757.3|487
1600774200000|2020-09-22 11:30:00|11758.1|11757.5|11755.7|11754.8|11759.8|11759|11755.2|11754.5|578
1600774500000|2020-09-22 11:35:00|11755.6|11754.7|11757.4|11756.8|11760.1|11759.4|11755.4|11754.5|485
1600774800000|2020-09-22 11:40:00|11757.5|11756.9|11757.7|11756.8|11761.2|11760.5|11756.7|11756|640
1600775100000|2020-09-22 11:45:00|11757.6|11756.7|11753.6|11752.7|11757.9|11757|11751.5|11750.6|729
1600775400000|2020-09-22 11:50:00|11753.5|11752.6|11747.5|11746.9|11754.2|11753.5|11746.7|11745.9|805
1600775700000|2020-09-22 11:55:00|11747.6|11747|11752.7|11751.8|11753.9|11753.2|11746|11745.3|826
1600776000000|2020-09-22 12:00:00|11752.9|11752|11744.8|11743.9|11754|11753.1|11741.1|11740.2|938
1600776300000|2020-09-22 12:05:00|11744.7|11743.8|11743.9|11743|11745.5|11744.6|11740.9|11740|771
1600776600000|2020-09-22 12:10:00|11744|11743.1|11740.5|11739.6|11745.3|11744.4|11738.5|11737.6|722
1600776900000|2020-09-22 12:15:00|11740.6|11739.7|11737.7|11736.8|11742.4|11741.7|11735.1|11734.2|743
1600777200000|2020-09-22 12:20:00|11737.8|11736.9|11737.1|11736.2|11741.4|11740.5|11736.8|11735.9|699
1600777500000|2020-09-22 12:25:00|11737.2|11736.3|11740.3|11739.4|11742.9|11742.1|11735.7|11734.9|752
1600777800000|2020-09-22 12:30:00|11740|11739.1|11750|11749.4|11750.2|11749.6|11739.8|11738.9|833
1600778100000|2020-09-22 12:35:00|11749.9|11749.3|11748.2|11747.6|11751.4|11750.8|11748.2|11747.5|667
1600778400000|2020-09-22 12:40:00|11748.4|11747.8|11751.2|11750.3|11756.4|11755.8|11747.9|11747.3|777
1600778700000|2020-09-22 12:45:00|11751.3|11750.4|11746.2|11745.6|11752.4|11751.5|11743.7|11743.1|701
1600779000000|2020-09-22 12:50:00|11746.3|11745.7|11748.6|11747.7|11748.8|11748.1|11741.6|11740.9|670
1600779300000|2020-09-22 12:55:00|11748.7|11747.8|11751|11750.4|11754.3|11753.7|11746.6|11745.9|741
1600779600000|2020-09-22 13:00:00|11750.9|11750.3|11755.3|11754.7|11755.5|11754.9|11747.6|11746.8|726
1600779900000|2020-09-22 13:05:00|11755.2|11754.6|11756.1|11755.2|11757.7|11757.1|11754.5|11753.9|757
1600780200000|2020-09-22 13:10:00|11756|11755.1|11755.2|11754.6|11761|11760.4|11754|11753.4|742
1600780500000|2020-09-22 13:15:00|11755.4|11754.8|11759.7|11759.1|11760.2|11759.6|11755.4|11754.8|600
1600780800000|2020-09-22 13:20:00|11759.8|11759.2|11757.6|11757|11759.9|11759.3|11756.8|11756.2|580
1600781100000|2020-09-22 13:25:00|11757.5|11756.9|11755.2|11754.6|11757.8|11757.2|11752.9|11752.2|579
1600781400000|2020-09-22 13:30:00|11755.1|11754.5|11751|11750.4|11760.4|11759.8|11749.6|11748.7|1026
1600781700000|2020-09-22 13:35:00|11751.5|11750.6|11748.2|11747.6|11754|11753.1|11746.7|11745.8|966
1600782000000|2020-09-22 13:40:00|11748.3|11747.7|11744.6|11744|11752.8|11752.1|11743.3|11742.7|1005
1600782300000|2020-09-22 13:45:00|11744.7|11744.1|11736|11735.4|11746.2|11745.6|11735.7|11735|962
1600782600000|2020-09-22 13:50:00|11735.8|11735.2|11730.3|11729.7|11736.1|11735.5|11729.7|11728.9|1057
1600782900000|2020-09-22 13:55:00|11730.5|11729.6|11729.5|11728.2|11734.8|11734.1|11726.9|11726.1|1041
1600783200000|2020-09-22 14:00:00|11729.4|11728.1|11731|11730.1|11731.9|11731.1|11725.4|11724.8|1026
1600783500000|2020-09-22 14:05:00|11730.9|11730|11731.3|11730.7|11734|11733.2|11725.3|11724.7|1111
1600783800000|2020-09-22 14:10:00|11731.5|11730.6|11729.5|11728.9|11733.1|11732.5|11728.2|11727.5|783
1600784100000|2020-09-22 14:15:00|11729.4|11728.8|11735.1|11734.5|11735.5|11734.9|11728.5|11727.9|867
1600784400000|2020-09-22 14:20:00|11735.3|11734.7|11728.9|11728.3|11735.3|11734.7|11728.1|11727.5|863
1600784700000|2020-09-22 14:25:00|11729|11728.4|11735.2|11734.3|11735.8|11735.2|11729|11728.4|891
1600785000000|2020-09-22 14:30:00|11735.1|11734.2|11724.3|11723.7|11737.7|11737.1|11723.4|11722.5|1029
1600785300000|2020-09-22 14:35:00|11724.5|11723.9|11723.2|11722.6|11728.7|11728.1|11723.2|11722.6|870
1600785600000|2020-09-22 14:40:00|11723.3|11722.7|11712.2|11711.3|11725.4|11724.8|11711.6|11711|1263
1600785900000|2020-09-22 14:45:00|11712|11711.4|11712.6|11712|11717.7|11717.1|11704.8|11704.1|1162
1600786200000|2020-09-22 14:50:00|11712.7|11711.8|11714.8|11714.2|11717.1|11716.2|11708.2|11707.4|1011
1600786500000|2020-09-22 14:55:00|11715|11714.1|11704.1|11703.5|11715.3|11714.4|11703.5|11702.9|1022
1600786800000|2020-09-22 15:00:00|11704.2|11703.6|11704.3|11703.7|11709|11708.4|11700.2|11699.6|1114
1600787100000|2020-09-22 15:05:00|11704.2|11703.6|11701.5|11700.6|11707.6|11707|11692.3|11691.4|1349
1600787400000|2020-09-22 15:10:00|11701.6|11700.7|11708.2|11707.3|11710|11709.1|11700|11699.2|1152
1600787700000|2020-09-22 15:15:00|11708|11707.1|11711.7|11711.1|11717.4|11716.5|11707.7|11706.9|1046
1600788000000|2020-09-22 15:20:00|11711.6|11711|11710.8|11710.2|11712.6|11712|11705|11704.4|878
1600788300000|2020-09-22 15:25:00|11710.7|11710.1|11712.3|11711.4|11713.3|11712.7|11706.7|11706.1|821
1600788600000|2020-09-22 15:30:00|11712.1|11711.5|11702.3|11701.4|11712.6|11712|11700.6|11700|960
1600788900000|2020-09-22 15:35:00|11702.4|11701.5|11707|11706.4|11707.8|11707.2|11699|11698.1|922
1600789200000|2020-09-22 15:40:00|11706.9|11706.3|11702.7|11702.1|11708|11707.4|11702.5|11701.7|758
1600789500000|2020-09-22 15:45:00|11702.8|11701.9|11703.7|11703.1|11705|11704.4|11698.6|11698|827
1600789800000|2020-09-22 15:50:00|11703.8|11703.2|11699.4|11698.8|11704|11703.4|11696|11695.1|760
1600790100000|2020-09-22 15:55:00|11699.6|11699|11702.9|11702.3|11706.5|11705.6|11699.6|11699|768
1600790400000|2020-09-22 16:00:00|11702.8|11702.2|11708.8|11708.2|11709.7|11709.1|11699.9|11699.3|804
1600790700000|2020-09-22 16:05:00|11708.9|11708.3|11705.3|11704.7|11710.8|11710.1|11704.1|11703.4|641
1600791000000|2020-09-22 16:10:00|11705.4|11704.8|11706.9|11706.3|11707.6|11706.9|11705|11704.3|553
1600791300000|2020-09-22 16:15:00|11706.8|11706.2|11705.1|11704.2|11707.1|11706.3|11702|11701.1|512
1600791600000|2020-09-22 16:20:00|11705.5|11704.6|11715.7|11714.8|11717.1|11716.2|11702.5|11701.9|668
1600791900000|2020-09-22 16:25:00|11715.6|11714.7|11709.1|11708.5|11716.2|11715.4|11708.8|11708.2|788
1600792200000|2020-09-22 16:30:00|11709|11708.4|11703.7|11703.1|11709.8|11709.2|11703.6|11703|528
1600792500000|2020-09-22 16:35:00|11703.8|11703.2|11704.4|11703.8|11707.3|11706.7|11703.1|11702.5|566
1600792800000|2020-09-22 16:40:00|11704.3|11703.7|11705.3|11704.7|11707.6|11707|11703.7|11703.1|489
1600793100000|2020-09-22 16:45:00|11705.2|11704.6|11703.4|11702.8|11705.6|11705|11702.6|11702|502
1600793400000|2020-09-22 16:50:00|11703.5|11702.9|11702.4|11701.8|11704.3|11703.6|11701.4|11700.8|417
1600793700000|2020-09-22 16:55:00|11702.5|11701.9|11704.4|11703.8|11705|11704.3|11700.2|11699.6|612
1600794000000|2020-09-22 17:00:00|11704.3|11703.7|11707.5|11706.9|11708.1|11707.5|11702.9|11702.3|456
1600794300000|2020-09-22 17:05:00|11707.9|11707.3|11709.3|11708.7|11709.6|11709|11707.4|11706.8|456
1600794600000|2020-09-22 17:10:00|11709.2|11708.6|11710.5|11709.9|11711.8|11711.2|11707.8|11707.2|536
1600794900000|2020-09-22 17:15:00|11710.7|11710.1|11712|11711.4|11712.2|11711.6|11708.2|11707.6|555
1600795200000|2020-09-22 17:20:00|11712.1|11711.5|11712.3|11711.7|11712.5|11711.9|11708.8|11708.2|504
1600795500000|2020-09-22 17:25:00|11712.1|11711.5|11714.4|11713.8|11715.9|11715.3|11711.9|11711.3|566
1600795800000|2020-09-22 17:30:00|11714.3|11713.7|11715.7|11715.1|11717|11716.4|11713.7|11713.1|353
1600796100000|2020-09-22 17:35:00|11715.5|11714.9|11712.8|11712.2|11716.2|11715.6|11712.8|11712|327
1600796400000|2020-09-22 17:40:00|11712.9|11712.3|11713.1|11712.5|11715.1|11714.5|11712.4|11711.8|460
1600796700000|2020-09-22 17:45:00|11712.9|11712.3|11715.1|11714.5|11715.2|11714.6|11712.7|11712.1|341
1600797000000|2020-09-22 17:50:00|11714.9|11714.3|11713.1|11712.5|11714.9|11714.3|11713|11712.4|344
1600797300000|2020-09-22 17:55:00|11713.2|11712.6|11710.7|11710.1|11713.2|11712.6|11708.1|11707.5|591
1600797600000|2020-09-22 18:00:00|11710.6|11710|11710.3|11709.7|11711.2|11710.6|11706.9|11706.3|556
1600797900000|2020-09-22 18:05:00|11710.2|11709.6|11713.3|11712.7|11713.7|11713.1|11710.1|11709.5|381
1600798200000|2020-09-22 18:10:00|11713.2|11712.6|11712.6|11712|11713.9|11713.3|11711.6|11710.9|294
1600798500000|2020-09-22 18:15:00|11712.9|11712.3|11714.7|11714.1|11715.2|11714.6|11712.4|11711.8|370
1600798800000|2020-09-22 18:20:00|11714.6|11714|11713.5|11712.9|11715.2|11714.6|11712.5|11711.9|312
1600799100000|2020-09-22 18:25:00|11713.6|11713|11716.3|11715.7|11716.5|11715.9|11713.6|11713|359
1600799400000|2020-09-22 18:30:00|11716.2|11715.6|11714.6|11714|11716.2|11715.6|11713.5|11712.9|331
1600799700000|2020-09-22 18:35:00|11714.5|11713.9|11713.1|11712.5|11714.7|11714.1|11711.9|11711.3|357
1600800000000|2020-09-22 18:40:00|11713|11712.4|11711.7|11711.1|11713.1|11712.5|11711.7|11711.1|289
1600800300000|2020-09-22 18:45:00|11711.6|11711|11711.3|11710.7|11712.1|11711.5|11710.4|11709.8|341
1600800600000|2020-09-22 18:50:00|11711.4|11710.5|11709.1|11708.5|11711.7|11710.8|11707.6|11707|423
1600800900000|2020-09-22 18:55:00|11709.2|11708.6|11705.2|11704.6|11709.8|11709.2|11705.2|11704.6|407
1600801200000|2020-09-22 19:00:00|11705.1|11704.5|11705.3|11704.7|11707.5|11706.9|11704.1|11703.5|560
1600801500000|2020-09-22 19:05:00|11705.4|11704.8|11704.8|11704.2|11706.5|11705.9|11704.1|11703.5|383
1600801800000|2020-09-22 19:10:00|11705|11704.1|11704.3|11703.7|11705.8|11705.2|11703.7|11703.1|286
1600802100000|2020-09-22 19:15:00|11704.2|11703.6|11705.2|11704.6|11705.8|11705.2|11703.6|11703|336
1600802400000|2020-09-22 19:20:00|11705.1|11704.5|11705.2|11704.6|11706.2|11705.6|11705|11704.4|278
1600802700000|2020-09-22 19:25:00|11705.4|11704.8|11708.3|11707.7|11708.4|11707.8|11705.3|11704.7|339
1600803000000|2020-09-22 19:30:00|11708.6|11708|11708.3|11707.7|11708.7|11708.1|11706.2|11705.6|447
1600803300000|2020-09-22 19:35:00|11708.2|11707.6|11708.9|11708.3|11709.5|11708.9|11707.5|11706.9|409
1600803600000|2020-09-22 19:40:00|11708.8|11708.2|11708.8|11708.2|11709.7|11709.1|11708.1|11707.5|291
1600803900000|2020-09-22 19:45:00|11709|11708.1|11708.9|11708.3|11709.6|11708.9|11707.6|11706.9|340
1600804200000|2020-09-22 19:50:00|11709.1|11708.5|11708.7|11708.1|11709.1|11708.5|11707.4|11706.8|312
1600804500000|2020-09-22 19:55:00|11708.8|11708.2|11711.2|11710.6|11712.3|11711.5|11708.7|11708.1|407
1600804800000|2020-09-22 20:00:00|11711|11710.4|11712.4|11711.5|11713.8|11712.9|11709.8|11709.2|352
1600805100000|2020-09-22 20:05:00|11712.5|11711.6|11710.2|11709.6|11712.5|11711.6|11710.1|11709.4|153
1600805400000|2020-09-22 20:10:00|11710.3|11709.4|11710.3|11709.7|11711.3|11710.6|11709.3|11708.5|248
1600805700000|2020-09-22 20:15:00|11710.2|11709.6|11710.9|11710.3|11711.1|11710.5|11709.5|11708.8|129
1600806000000|2020-09-22 20:20:00|11711|11710.4|11710.1|11709.2|11712.1|11711.3|11709.9|11709|178
1600806300000|2020-09-22 20:25:00|11710|11709.1|11710.1|11709.2|11710.5|11709.7|11709.9|11709.1|103
1600806600000|2020-09-22 20:30:00|11710|11709.1|11710.5|11709.6|11711.6|11710.9|11709.5|11708.7|155
1600806900000|2020-09-22 20:35:00|11710.4|11709.5|11711.1|11710.2|11711.6|11710.9|11709.6|11708.7|112
1600807200000|2020-09-22 20:40:00|11711|11710.1|11710.9|11710.3|11711.4|11710.5|11710.7|11709.9|82
1600807500000|2020-09-22 20:45:00|11711.1|11710.2|11710.5|11709.6|11711.8|11710.9|11709.8|11708.9|219
1600807800000|2020-09-22 20:50:00|11710.4|11709.5|11709.6|11708.7|11710.5|11709.6|11709.1|11708.2|219
1600808100000|2020-09-22 20:55:00|11709.7|11708.8|11708.7|11707.4|11710.9|11709.8|11708.2|11703|406
1600808400000|2020-09-22 21:00:00|11708.8|11707.3|11710.4|11706.6|11710.4|11707.8|11707|11705.7|65
1600808700000|2020-09-22 21:05:00|11710.1|11706|11709.2|11707.3|11711.1|11709|11708.8|11703.3|280
1600809000000|2020-09-22 21:10:00|11709.3|11707.2|11710.2|11707|11711|11707.8|11709.1|11705.9|220
1600809300000|2020-09-22 21:15:00|11710.1|11707.1|11709.5|11707.3|11711.1|11708.7|11709.5|11705.7|207
1600809600000|2020-09-22 21:20:00|11709.6|11707.2|11709.8|11707.3|11710|11707.9|11709.4|11706.4|159
1600809900000|2020-09-22 21:25:00|11709.9|11707.1|11709.9|11706.9|11710.2|11708.7|11709.2|11706.7|191
1600810200000|2020-09-22 21:30:00|11709.8|11706.6|11708.3|11704.7|11709.9|11706.9|11707.9|11702.9|319
1600810500000|2020-09-22 21:35:00|11708.2|11704.6|11708.6|11705|11709.1|11705.9|11707.9|11704.3|466
1600810800000|2020-09-22 21:40:00|11708.5|11704.9|11708.8|11704.9|11708.9|11705.8|11708|11704.3|220
1600811100000|2020-09-22 21:45:00|11708.7|11704.8|11708|11704.6|11709.2|11705.9|11707.2|11704.1|408
1600811400000|2020-09-22 21:50:00|11708.1|11704.5|11708|11705.1|11708.3|11705.4|11707.1|11704.4|235
1600811700000|2020-09-22 21:55:00|11708.2|11705.2|11708.6|11705.1|11708.8|11705.7|11707.7|11704.7|235
1600812000000|2020-09-22 22:00:00|11708.7|11705.2|11708.5|11707.1|11709|11707.2|11707.8|11705.2|823
1600812300000|2020-09-22 22:05:00|11708.7|11707|11708.1|11706.7|11709|11707.9|11707.8|11706.6|319
1600812600000|2020-09-22 22:10:00|11708.2|11706.8|11708.4|11707.5|11708.9|11708|11707.6|11706.6|295
1600812900000|2020-09-22 22:15:00|11708.3|11707.4|11706.1|11705.2|11708.5|11707.7|11705.6|11704.7|237
1600813200000|2020-09-22 22:20:00|11706|11705.1|11706.8|11705.7|11707.2|11706.3|11705.6|11704.7|161
1600813500000|2020-09-22 22:25:00|11706.7|11705.8|11705.2|11704.3|11706.8|11705.8|11705|11704.1|121
1600813800000|2020-09-22 22:30:00|11705.5|11704.6|11707.1|11706.2|11707.6|11706.7|11705.5|11704.6|197
1600814100000|2020-09-22 22:35:00|11707.2|11706.3|11706.3|11705.4|11707.7|11706.8|11706.2|11705.2|217
1600814400000|2020-09-22 22:40:00|11706.5|11705.6|11707|11706.1|11707.4|11706.5|11706.1|11705.1|278
1600814700000|2020-09-22 22:45:00|11707.2|11706|11705.9|11705|11708|11707.1|11705.4|11704.3|275
1600815000000|2020-09-22 22:50:00|11705.8|11704.9|11706.6|11705.7|11706.8|11705.8|11705.1|11704.2|239
1600815300000|2020-09-22 22:55:00|11706.7|11705.8|11707.5|11706.6|11707.6|11706.7|11706.1|11705.2|228
1600815600000|2020-09-22 23:00:00|11707.4|11706.5|11706.9|11706|11708|11707.1|11706.6|11705.6|191
1600815900000|2020-09-22 23:05:00|11707|11706.1|11708.2|11707.3|11708.8|11707.9|11705.7|11704.8|241
1600816200000|2020-09-22 23:10:00|11708.5|11707.6|11707|11706.1|11709.1|11708.2|11706.7|11705.8|190
1600816500000|2020-09-22 23:15:00|11707.1|11706.2|11705.7|11704.8|11707.3|11706.5|11705.1|11704.2|190
1600816800000|2020-09-22 23:20:00|11705.6|11704.7|11706.5|11705.9|11707.3|11706.4|11705.1|11704.2|222
1600817100000|2020-09-22 23:25:00|11706.7|11705.8|11707.7|11706.8|11707.8|11706.9|11706.5|11705.6|134
1600817400000|2020-09-22 23:30:00|11707.8|11706.9|11708|11707.1|11708.3|11707.4|11706.9|11706|177
1600817700000|2020-09-22 23:35:00|11707.9|11707|11708|11707.1|11708.6|11707.7|11707.7|11706.8|166
1600818000000|2020-09-22 23:40:00|11708.1|11707.2|11707.2|11706.3|11708.3|11707.6|11706.7|11705.8|254
1600818300000|2020-09-22 23:45:00|11707.1|11706.2|11708.5|11707.6|11709.9|11709.1|11707.1|11706.2|204
1600818600000|2020-09-22 23:50:00|11708.6|11707.7|11709.6|11708.7|11711.1|11710.2|11708.6|11707.7|209
1600818900000|2020-09-22 23:55:00|11709.7|11708.8|11706.7|11705.8|11710.3|11709.4|11706.6|11705.7|220
1600819200000|2020-09-23 00:00:00|11706.8|11705.9|11704.7|11703.8|11709.7|11708.8|11703.8|11702.9|601
1600819500000|2020-09-23 00:05:00|11704.6|11703.7|11706.9|11706|11707.3|11706.5|11704.1|11703.2|371
1600819800000|2020-09-23 00:10:00|11707|11706.1|11704.9|11704|11707.6|11706.7|11704.6|11703.7|269
1600820100000|2020-09-23 00:15:00|11704.8|11703.9|11705.7|11704.8|11706.6|11705.7|11704.6|11703.7|236
1600820400000|2020-09-23 00:20:00|11705.6|11704.7|11701.4|11700.8|11706.6|11705.7|11700.6|11699.7|323
1600820700000|2020-09-23 00:25:00|11701.2|11700.3|11697.5|11696.6|11701.9|11701.2|11696.9|11696.2|403
1600821000000|2020-09-23 00:30:00|11697.6|11696.7|11696.6|11695.7|11698|11697.3|11694|11693.1|491
1600821300000|2020-09-23 00:35:00|11696.5|11695.6|11695.1|11694.5|11698.8|11698.1|11693.5|11692.8|450
1600821600000|2020-09-23 00:40:00|11695.2|11694.6|11699.3|11698.4|11699.4|11698.5|11695.2|11694.5|417
1600821900000|2020-09-23 00:45:00|11699.4|11698.5|11681.7|11680.8|11699.9|11699.2|11678.6|11677.7|1234
1600822200000|2020-09-23 00:50:00|11681.8|11680.6|11684.5|11683.6|11685.9|11685|11681.6|11680.4|718
1600822500000|2020-09-23 00:55:00|11684.4|11683.5|11681.1|11680.2|11685.5|11684.8|11679|11678.1|734
1600822800000|2020-09-23 01:00:00|11681|11680.1|11681.8|11680.9|11685.7|11684.8|11678.3|11677.4|727
1600823100000|2020-09-23 01:05:00|11681.9|11681|11686.2|11685.3|11686.3|11685.4|11678.6|11677.7|665
1600823400000|2020-09-23 01:10:00|11686.3|11685.4|11682.4|11681.5|11688.4|11687.5|11682.3|11681.4|644
1600823700000|2020-09-23 01:15:00|11682.6|11681.7|11678.4|11677.5|11682.9|11682|11675.7|11674.9|689
1600824000000|2020-09-23 01:20:00|11678.3|11677.4|11683.7|11682.8|11685|11684.2|11677.8|11676.9|501
1600824300000|2020-09-23 01:25:00|11683.8|11682.7|11682.2|11681.3|11685.9|11685|11681.1|11680.2|492
1600824600000|2020-09-23 01:30:00|11682.4|11681.5|11686.1|11685.2|11687.2|11686.3|11681.5|11680.6|543
1600824900000|2020-09-23 01:35:00|11686.2|11685.3|11687.3|11686.4|11688.6|11687.8|11684.3|11683.6|440
1600825200000|2020-09-23 01:40:00|11687.1|11686.2|11684.9|11684|11687.5|11686.6|11683.2|11682.5|391
1600825500000|2020-09-23 01:45:00|11684.8|11683.9|11690.2|11689.3|11690.7|11689.8|11684.6|11683.7|514
1600825800000|2020-09-23 01:50:00|11690.1|11689.2|11690.6|11689.7|11691.1|11690.2|11687.4|11686.6|407
1600826100000|2020-09-23 01:55:00|11690.7|11689.8|11688.6|11687.7|11691.2|11690.3|11688.5|11687.6|326
1600826400000|2020-09-23 02:00:00|11688.8|11687.9|11690|11689.1|11692.9|11692|11686.5|11685.6|604
1600826700000|2020-09-23 02:05:00|11689.8|11688.9|11683.4|11682.5|11690|11689.1|11682.4|11681.5|658
1600827000000|2020-09-23 02:10:00|11683.5|11682.6|11682.1|11681.2|11684.6|11683.7|11681|11680.1|498
1600827300000|2020-09-23 02:15:00|11682|11681.1|11685.2|11684.3|11685.6|11684.9|11681.6|11680.7|419
1600827600000|2020-09-23 02:20:00|11685.4|11684.5|11680.8|11679.9|11685.6|11684.9|11680.5|11679.8|453
1600827900000|2020-09-23 02:25:00|11680.7|11679.8|11682.1|11681.2|11684.1|11683.4|11680.7|11679.8|391
1600828200000|2020-09-23 02:30:00|11681.8|11681.3|11682.6|11681.7|11682.7|11682|11680.3|11679.7|456
1600828500000|2020-09-23 02:35:00|11682.9|11682|11679.5|11678.6|11683.3|11682.4|11678.5|11677.7|452
1600828800000|2020-09-23 02:40:00|11679.4|11678.5|11677.5|11676.6|11680.4|11679.5|11677|11676.2|428
1600829100000|2020-09-23 02:45:00|11677.4|11676.5|11680.2|11679.3|11680.4|11679.6|11676.4|11675.7|480
1600829400000|2020-09-23 02:50:00|11680.1|11679.2|11681.9|11681|11683.4|11682.5|11679.7|11678.8|394
1600829700000|2020-09-23 02:55:00|11682|11681.1|11681.4|11680.5|11684.1|11683.2|11680.8|11680|447
1600830000000|2020-09-23 03:00:00|11681.5|11680.6|11678.9|11678|11682|11681.1|11678.6|11677.8|417
1600830300000|2020-09-23 03:05:00|11678.8|11678.2|11677.5|11676.9|11680.1|11679.3|11676.8|11676|558
1600830600000|2020-09-23 03:10:00|11677.6|11677|11682.6|11681.7|11683.4|11682.7|11677.5|11676.9|521
1600830900000|2020-09-23 03:15:00|11682.7|11681.8|11682.3|11681.4|11683.7|11682.8|11681.7|11680.9|361
1600831200000|2020-09-23 03:20:00|11682.2|11681.3|11685.2|11684.3|11685.8|11684.9|11682.2|11681.3|266
1600831500000|2020-09-23 03:25:00|11685.6|11684.7|11685.2|11684.3|11686.6|11685.7|11684.8|11684|392
1600831800000|2020-09-23 03:30:00|11685.1|11684.5|11685.3|11684.4|11687.2|11686.4|11685|11684.2|303
1600832100000|2020-09-23 03:35:00|11685.2|11684.3|11684.3|11683.4|11685.4|11684.7|11682.8|11682|295
1600832400000|2020-09-23 03:40:00|11684.2|11683.3|11684.3|11683.4|11685.3|11684.6|11683.7|11682.8|318
1600832700000|2020-09-23 03:45:00|11684.2|11683.3|11682.5|11681.6|11684.8|11684|11682.3|11681.5|184
1600833000000|2020-09-23 03:50:00|11682.6|11681.7|11680.3|11679.4|11683.3|11682.4|11679.4|11678.6|312
1600833300000|2020-09-23 03:55:00|11680.2|11679.3|11682.2|11681.3|11682.3|11681.6|11679.4|11678.5|233
1600833600000|2020-09-23 04:00:00|11682.3|11681.4|11681.1|11680.2|11682.3|11681.6|11680.2|11679.4|272
1600833900000|2020-09-23 04:05:00|11681.2|11680.3|11680.3|11679.7|11681.4|11680.5|11679.2|11678.4|253
1600834200000|2020-09-23 04:10:00|11680.2|11679.6|11678.8|11677.9|11680.4|11679.7|11676.6|11675.9|350
1600834500000|2020-09-23 04:15:00|11678.9|11678|11677.7|11676.8|11678.9|11678.2|11675.1|11674.5|507
1600834800000|2020-09-23 04:20:00|11677.4|11676.5|11676.4|11675.5|11678.7|11678|11676.3|11675.4|515
1600835100000|2020-09-23 04:25:00|11676.5|11675.6|11677.9|11677|11678.3|11677.5|11675.9|11675.1|320
1600835400000|2020-09-23 04:30:00|11678|11677.1|11680|11679.1|11681.3|11680.6|11677.4|11676.6|347
1600835700000|2020-09-23 04:35:00|11680.1|11679.2|11679.8|11678.9|11680.8|11679.9|11679.2|11678.4|266
1600836000000|2020-09-23 04:40:00|11679.7|11678.8|11677.7|11677.1|11680.8|11679.9|11677.3|11676.4|244
1600836300000|2020-09-23 04:45:00|11677.9|11677|11679.9|11679|11680.9|11680|11677.4|11676.7|316
1600836600000|2020-09-23 04:50:00|11679.8|11679.2|11679.8|11678.9|11680.7|11680|11678.7|11677.9|277
1600836900000|2020-09-23 04:55:00|11679.9|11679|11678.9|11678|11680.2|11679.5|11677.4|11676.7|411
1600837200000|2020-09-23 05:00:00|11679|11678.1|11680.7|11679.8|11682.1|11681.2|11679|11678.1|356
1600837500000|2020-09-23 05:05:00|11680.8|11679.9|11682|11681.4|11682.4|11681.7|11679.6|11678.8|361
1600837800000|2020-09-23 05:10:00|11681.9|11681.3|11683.2|11682.3|11684.9|11684.1|11681.9|11681.2|385
1600838100000|2020-09-23 05:15:00|11683.1|11682.2|11682.3|11681.4|11683.4|11682.6|11681.6|11680.7|328
1600838400000|2020-09-23 05:20:00|11682.4|11681.5|11686.2|11685.6|11687|11686.2|11682.3|11681.4|474
1600838700000|2020-09-23 05:25:00|11685.8|11685.3|11683.2|11682.3|11686.3|11685.5|11682.9|11682|382
1600839000000|2020-09-23 05:30:00|11683.3|11682.4|11684.4|11683.5|11685.1|11684.5|11681.7|11680.8|415
1600839300000|2020-09-23 05:35:00|11684.5|11683.6|11685.5|11684.9|11686.4|11685.7|11683.8|11683.1|333
1600839600000|2020-09-23 05:40:00|11685.6|11685|11686.5|11685.6|11687.4|11686.6|11683.9|11683|468
1600839900000|2020-09-23 05:45:00|11686.6|11685.7|11688.7|11688.1|11689.3|11688.7|11686.3|11685.5|421
1600840200000|2020-09-23 05:50:00|11688.8|11688.2|11688.2|11687.3|11688.8|11688.2|11685.9|11685|323
1600840500000|2020-09-23 05:55:00|11688.1|11687.6|11688.6|11687.7|11690.6|11689.7|11687.5|11686.9|359
1600840800000|2020-09-23 06:00:00|11688.4|11687.8|11687.5|11686.9|11689|11688.1|11683.9|11683.2|558
1600841100000|2020-09-23 06:05:00|11687.3|11686.4|11680.9|11680|11688.3|11687.7|11680.7|11679.8|736
1600841400000|2020-09-23 06:10:00|11681|11680.1|11679.4|11678.8|11683.6|11682.9|11679.3|11678.4|786
1600841700000|2020-09-23 06:15:00|11679.6|11678.7|11675.7|11674.8|11679.6|11678.7|11672.5|11671.7|769
1600842000000|2020-09-23 06:20:00|11675.6|11674.7|11683.1|11682.2|11683.6|11682.8|11674.7|11673.8|643
1600842300000|2020-09-23 06:25:00|11683|11682.1|11682.9|11682|11683.4|11682.6|11678.6|11677.9|702
1600842600000|2020-09-23 06:30:00|11683|11682.1|11685.6|11684.7|11685.9|11685.1|11680.2|11679.3|629
1600842900000|2020-09-23 06:35:00|11685.7|11684.8|11687.7|11687.1|11688.6|11687.7|11684.5|11683.8|657
1600843200000|2020-09-23 06:40:00|11687.8|11687.2|11689.4|11688.5|11689.8|11689|11685.6|11684.7|638
1600843500000|2020-09-23 06:45:00|11689.1|11688.2|11689|11688.1|11689.5|11688.7|11686.8|11686.1|640
1600843800000|2020-09-23 06:50:00|11688.9|11688|11689.4|11688.5|11693.6|11693|11688.4|11687.6|651
1600844100000|2020-09-23 06:55:00|11689.3|11688.4|11692|11691.1|11694.7|11694|11687.9|11687.2|664
1600844400000|2020-09-23 07:00:00|11691.9|11691.3|11687.7|11687.1|11694|11693.1|11685.4|11684.6|872
1600844700000|2020-09-23 07:05:00|11687.8|11687.2|11685.1|11684.2|11691|11690.2|11684.1|11683.3|818
1600845000000|2020-09-23 07:10:00|11685|11684.1|11692.4|11690.8|11695.3|11694.7|11685|11684.1|941
1600845300000|2020-09-23 07:15:00|11692.5|11690.6|11683|11682.1|11692.5|11690.6|11675.3|11674.4|1371
1600845600000|2020-09-23 07:20:00|11683.2|11682.3|11692.1|11691.2|11692.6|11691.8|11678.4|11677.5|983
1600845900000|2020-09-23 07:25:00|11691.9|11691|11688.4|11685.6|11693.8|11692.9|11687.6|11685.2|970
1600846200000|2020-09-23 07:30:00|11688.2|11686.5|11693.9|11693|11700.7|11699.8|11687.7|11682.7|1381
1600846500000|2020-09-23 07:35:00|11694|11693.1|11696|11695.1|11698|11696.9|11691.9|11691.2|615
1600846800000|2020-09-23 07:40:00|11696.1|11695.5|11696.6|11695.7|11700.5|11699.6|11695.4|11694.5|749
1600847100000|2020-09-23 07:45:00|11696.5|11695.6|11691.7|11690.8|11698|11697.1|11690.3|11689.4|743
1600847400000|2020-09-23 07:50:00|11691.8|11690.9|11692.4|11691.5|11695|11694.1|11690.5|11689.6|558
1600847700000|2020-09-23 07:55:00|11692.3|11691.4|11695.1|11693.9|11698.3|11697.5|11691.8|11690.9|590
1600848000000|2020-09-23 08:00:00|11695.2|11693.8|11688.7|11687.8|11698.3|11697.4|11685.4|11684.8|1004
1600848300000|2020-09-23 08:05:00|11688.8|11687.9|11685.9|11685|11690.1|11689.2|11685.2|11684.3|620
1600848600000|2020-09-23 08:10:00|11685.8|11684.9|11693.9|11693|11693.9|11693|11685.4|11684.5|631
1600848900000|2020-09-23 08:15:00|11693.7|11693.1|11693.4|11692.5|11697|11696.1|11691.9|11691.2|654
1600849200000|2020-09-23 08:20:00|11693.3|11692.7|11693.3|11692.4|11697.5|11696.6|11692.5|11691.6|614
1600849500000|2020-09-23 08:25:00|11693.2|11692.3|11684|11683.1|11693.9|11693|11683|11682.1|739
1600849800000|2020-09-23 08:30:00|11683.8|11683.2|11690.8|11689.9|11691.4|11690.5|11682.3|11681.5|713
1600850100000|2020-09-23 08:35:00|11690.6|11690|11694.8|11693.9|11695|11694.1|11689.1|11688.3|710
1600850400000|2020-09-23 08:40:00|11694.7|11693.8|11694.7|11693.8|11697.2|11696.6|11692.5|11691.6|645
1600850700000|2020-09-23 08:45:00|11694.8|11693.9|11694.6|11693.7|11695.9|11695|11693|11692.1|486
1600851000000|2020-09-23 08:50:00|11694.5|11694|11697.3|11696.4|11699.5|11698.6|11693.7|11693.1|505
1600851300000|2020-09-23 08:55:00|11697.2|11696.3|11704.8|11703.9|11705.3|11704.7|11697.2|11696.3|704
1600851600000|2020-09-23 09:00:00|11704.7|11703.8|11709.9|11709|11710.8|11710.2|11701.6|11700.8|824
1600851900000|2020-09-23 09:05:00|11710|11709.4|11713.2|11712.3|11714.7|11714|11709.8|11709.1|846
1600852200000|2020-09-23 09:10:00|11713.3|11712.4|11711.7|11710.8|11715.1|11714.2|11711|11710.3|569
1600852500000|2020-09-23 09:15:00|11711.8|11711.2|11717.7|11716.8|11719.5|11718.6|11711.2|11710.6|787
1600852800000|2020-09-23 09:20:00|11717.8|11716.9|11718.2|11717.6|11718.9|11718.3|11715.7|11715.1|593
1600853100000|2020-09-23 09:25:00|11718.1|11717.5|11719.3|11718.4|11719.5|11718.7|11714.9|11714.3|511
1600853400000|2020-09-23 09:30:00|11719.2|11718.3|11715.8|11714.9|11719.3|11718.4|11713.3|11712.6|665
1600853700000|2020-09-23 09:35:00|11715.7|11714.8|11711|11710.4|11716.3|11715.5|11709.3|11708.4|745
1600854000000|2020-09-23 09:40:00|11710.9|11710.3|11710.7|11710.1|11711.7|11711.1|11707.4|11706.8|626
1600854300000|2020-09-23 09:45:00|11710.6|11710|11710.6|11709.7|11715.1|11714.5|11710.6|11709.7|639
1600854600000|2020-09-23 09:50:00|11710.7|11709.8|11712.1|11711.2|11714.3|11713.4|11710.3|11709.7|562
1600854900000|2020-09-23 09:55:00|11712.2|11711.3|11714.7|11714.1|11716.9|11716.1|11712|11711.2|509
1600855200000|2020-09-23 10:00:00|11714.6|11714|11713.5|11712.6|11715.8|11715.1|11713.2|11712.5|411
1600855500000|2020-09-23 10:05:00|11713.4|11712.5|11709.1|11708.2|11714.7|11714|11708.6|11707.8|440
1600855800000|2020-09-23 10:10:00|11709.2|11708.3|11712.3|11711.4|11712.4|11711.7|11706.4|11705.7|569
1600856100000|2020-09-23 10:15:00|11712.4|11711.5|11716.4|11715.8|11716.7|11715.8|11710.5|11709.6|639
1600856400000|2020-09-23 10:20:00|11716.5|11715.6|11714.6|11713.7|11717.7|11717.1|11713.1|11712.2|647
1600856700000|2020-09-23 10:25:00|11714.7|11713.8|11716.8|11715.9|11717.3|11716.4|11713|11712.2|544
1600857000000|2020-09-23 10:30:00|11716.7|11715.8|11713.2|11712.6|11716.8|11715.9|11712.7|11711.8|450
1600857300000|2020-09-23 10:35:00|11713.1|11712.5|11710.8|11709.9|11713.5|11712.9|11708.8|11708|399
1600857600000|2020-09-23 10:40:00|11710.6|11709.7|11710.1|11709.5|11712|11711.1|11708.6|11707.7|437
1600857900000|2020-09-23 10:45:00|11710.6|11709.7|11710|11709.4|11711.6|11710.7|11708.8|11708.1|490
1600858200000|2020-09-23 10:50:00|11709.9|11709.3|11713.5|11712.6|11714.2|11713.4|11708.8|11708.2|435
1600858500000|2020-09-23 10:55:00|11713|11712.4|11708.6|11707.7|11713|11712.4|11707.2|11706.3|477
1600858800000|2020-09-23 11:00:00|11708.7|11707.8|11711.1|11710.5|11711.6|11711|11706.3|11705.5|558
1600859100000|2020-09-23 11:05:00|11711|11710.4|11709.1|11708.5|11711.1|11710.5|11706.5|11705.7|490
1600859400000|2020-09-23 11:10:00|11709|11708.4|11710.6|11709.7|11712.1|11711.3|11706.5|11705.6|474
1600859700000|2020-09-23 11:15:00|11710.7|11709.8|11710.3|11709.7|11711.9|11711.2|11708.6|11707.7|445
1600860000000|2020-09-23 11:20:00|11710.4|11709.8|11704|11703.1|11710.5|11709.8|11703.5|11702.8|563
1600860300000|2020-09-23 11:25:00|11703.6|11703|11706.5|11705.9|11708.3|11707.6|11702.9|11702|535
1600860600000|2020-09-23 11:30:00|11706|11705.4|11703.8|11703.2|11708.1|11707.2|11703.6|11702.7|466
1600860900000|2020-09-23 11:35:00|11704|11703.4|11703.3|11702.4|11707.5|11706.6|11702.3|11701.4|457
1600861200000|2020-09-23 11:40:00|11703.2|11702.3|11700.8|11700.2|11704.3|11703.7|11700.6|11699.8|540
1600861500000|2020-09-23 11:45:00|11700.9|11700.3|11699.6|11698.7|11702.4|11701.8|11697.8|11697.1|634
1600861800000|2020-09-23 11:50:00|11699.5|11698.6|11696.3|11695.7|11699.7|11699.1|11693.2|11692.3|741
1600862100000|2020-09-23 11:55:00|11696.4|11695.8|11690|11689.4|11697.7|11697.1|11689.9|11689.3|775
1600862400000|2020-09-23 12:00:00|11690.1|11689.5|11688.9|11688.3|11691.8|11691.1|11685.7|11684.9|863
1600862700000|2020-09-23 12:05:00|11689.1|11688.5|11692.9|11692.3|11693.7|11692.9|11687|11686.4|686
1600863000000|2020-09-23 12:10:00|11692.6|11692|11691.9|11691.3|11694.1|11693.4|11688.6|11687.8|668
1600863300000|2020-09-23 12:15:00|11691.8|11691.2|11694.9|11694.3|11695|11694.4|11688.4|11687.6|645
1600863600000|2020-09-23 12:20:00|11694.5|11693.9|11690.9|11690.3|11695.2|11694.6|11690.8|11690.1|553
1600863900000|2020-09-23 12:25:00|11691|11690.4|11695|11694.1|11695.4|11694.7|11691|11690.4|561
1600864200000|2020-09-23 12:30:00|11694.8|11694.2|11694.4|11693.8|11696.7|11696.1|11693.2|11692.6|692
1600864500000|2020-09-23 12:35:00|11694.5|11693.9|11690.8|11690.2|11695.3|11694.7|11689.2|11688.4|575
1600864800000|2020-09-23 12:40:00|11690.7|11690.1|11687.8|11687.2|11692.3|11691.7|11686.5|11685.9|654
1600865100000|2020-09-23 12:45:00|11687.7|11687.1|11688.5|11687.9|11690|11689.4|11685.8|11685.2|570
1600865400000|2020-09-23 12:50:00|11688.4|11687.8|11692.5|11691.9|11694.1|11693.5|11688.3|11687.7|604
1600865700000|2020-09-23 12:55:00|11692.8|11692.2|11692.2|11691.3|11693.4|11692.8|11689.4|11688.7|669
1600866000000|2020-09-23 13:00:00|11692.3|11691.4|11688.4|11687.8|11696.8|11695.9|11687.4|11686.6|843
1600866300000|2020-09-23 13:05:00|11688.5|11687.9|11688.8|11688.2|11692.9|11692.3|11687.4|11686.8|696
1600866600000|2020-09-23 13:10:00|11688.7|11688.1|11689.7|11689.1|11690.3|11689.5|11687.5|11686.7|612
1600866900000|2020-09-23 13:15:00|11689.9|11689|11687.5|11686.9|11691|11690.4|11686.4|11685.6|564
1600867200000|2020-09-23 13:20:00|11687.9|11687|11685.4|11684.8|11690.1|11689.4|11684.9|11684.3|534
1600867500000|2020-09-23 13:25:00|11685.3|11684.7|11686.6|11685.7|11687.1|11686.2|11679.8|11679.2|765
1600867800000|2020-09-23 13:30:00|11686.5|11685.6|11692.5|11691.6|11693.2|11692.3|11684|11683.1|973
1600868100000|2020-09-23 13:35:00|11692.7|11692.1|11695.6|11695|11705.1|11704.2|11692.7|11692.1|1161
1600868400000|2020-09-23 13:40:00|11695.7|11695.1|11692.6|11691.7|11696|11695.2|11689.4|11688.8|761
1600868700000|2020-09-23 13:45:00|11692.8|11691.5|11691.7|11691.1|11695.3|11694.4|11688.5|11687.7|809
1600869000000|2020-09-23 13:50:00|11691.5|11690.9|11680.3|11679.7|11691.5|11690.9|11680.3|11679.5|1019
1600869300000|2020-09-23 13:55:00|11680.4|11679.8|11684.1|11683.2|11685.5|11684.6|11679.6|11678.8|767
1600869600000|2020-09-23 14:00:00|11684|11683.4|11678.3|11677.7|11684|11683.4|11677.4|11676.8|670
1600869900000|2020-09-23 14:05:00|11678.4|11677.8|11677.5|11676.6|11679.6|11679|11675.9|11675.2|771
1600870200000|2020-09-23 14:10:00|11677.6|11676.7|11677.6|11677|11678.7|11678.1|11675.2|11674.6|798
1600870500000|2020-09-23 14:15:00|11677.7|11677.1|11675.2|11674.6|11679|11678.4|11674.8|11674.2|762
1600870800000|2020-09-23 14:20:00|11675.1|11674.5|11669.1|11668.5|11676.8|11676.2|11664.8|11664.2|971
1600871100000|2020-09-23 14:25:00|11668.9|11668.3|11671.1|11670.2|11674.3|11673.7|11666.7|11665.8|937
1600871400000|2020-09-23 14:30:00|11670.8|11670|11666.7|11666.1|11672.9|11672.3|11666|11665.2|943
1600871700000|2020-09-23 14:35:00|11666.6|11666|11666.3|11665.7|11667|11666.4|11664.4|11663.8|864
1600872000000|2020-09-23 14:40:00|11666.4|11665.8|11670.2|11669.6|11670.9|11670.1|11665.6|11665|878
1600872300000|2020-09-23 14:45:00|11670.3|11669.4|11670.1|11669.5|11671.1|11670.5|11665.9|11665.3|898
1600872600000|2020-09-23 14:50:00|11670|11669.4|11665.6|11665|11670.3|11669.7|11665.2|11664.5|997
1600872900000|2020-09-23 14:55:00|11665.7|11665.1|11674.9|11674|11675.1|11674.3|11664.5|11663.8|971
1600873200000|2020-09-23 15:00:00|11674.8|11673.9|11680.3|11679.4|11683.1|11682.5|11672.2|11671.3|1021
1600873500000|2020-09-23 15:05:00|11680.8|11679.9|11682.8|11682.2|11685.4|11684.8|11680.2|11679.4|1006
1600873800000|2020-09-23 15:10:00|11682.7|11682.1|11680.8|11679.9|11685.4|11684.8|11678|11677.4|736
1600874100000|2020-09-23 15:15:00|11680.6|11680|11684.4|11683.8|11688.9|11688|11680.3|11679.4|878
1600874400000|2020-09-23 15:20:00|11684.3|11683.7|11682.8|11681.9|11685.2|11684.5|11680.5|11679.8|820
1600874700000|2020-09-23 15:25:00|11682.6|11682|11678.4|11677.8|11686.2|11685.6|11677.5|11676.9|776
1600875000000|2020-09-23 15:30:00|11678.3|11677.7|11674.6|11674|11680.2|11679.6|11672.5|11671.6|864
1600875300000|2020-09-23 15:35:00|11675|11674.1|11673.4|11672.5|11675.1|11674.5|11670.7|11670.1|673
1600875600000|2020-09-23 15:40:00|11673.3|11672.7|11676|11675.1|11677.2|11676.5|11672.9|11672.2|570
1600875900000|2020-09-23 15:45:00|11675.9|11675.3|11669.4|11668.5|11675.9|11675.3|11668|11667.4|572
1600876200000|2020-09-23 15:50:00|11669.3|11668.4|11674.1|11673.5|11675|11674.4|11668.9|11668.2|663
1600876500000|2020-09-23 15:55:00|11674.2|11673.6|11678.3|11677.7|11679.1|11678.4|11674.1|11673.3|592
1600876800000|2020-09-23 16:00:00|11678.1|11677.5|11679.5|11678.9|11680.7|11680.1|11672.9|11672.3|674
1600877100000|2020-09-23 16:05:00|11679.3|11678.7|11679.8|11679.2|11682.4|11681.8|11678|11677.3|636
1600877400000|2020-09-23 16:10:00|11680|11679.4|11678|11677.4|11680.6|11679.9|11677.5|11676.8|387
1600877700000|2020-09-23 16:15:00|11678.1|11677.5|11680.6|11679.7|11682.2|11681.6|11677.2|11676.6|569
1600878000000|2020-09-23 16:20:00|11680.5|11679.6|11682.5|11681.9|11682.5|11681.9|11679.3|11678.7|595
1600878300000|2020-09-23 16:25:00|11682.6|11682|11681.8|11681.2|11682.9|11682.3|11680.6|11680|397
1600878600000|2020-09-23 16:30:00|11681.7|11681.1|11680|11679.4|11682.6|11682|11679|11678.4|504
1600878900000|2020-09-23 16:35:00|11679.9|11679.3|11687.8|11687.2|11688.5|11687.9|11678.6|11678|820
1600879200000|2020-09-23 16:40:00|11687.7|11687.1|11689.5|11688.9|11690.1|11689.5|11686.5|11685.9|726
1600879500000|2020-09-23 16:45:00|11689.6|11689|11687.4|11686.8|11689.9|11689.1|11687.4|11686.7|404
1600879800000|2020-09-23 16:50:00|11687.5|11686.9|11686.1|11685.5|11689|11688.4|11685.3|11684.7|514
1600880100000|2020-09-23 16:55:00|11686|11685.4|11681.8|11680.9|11686.5|11685.9|11680.3|11679.7|555
1600880400000|2020-09-23 17:00:00|11681.6|11681|11682.1|11681.5|11682.2|11681.6|11679.8|11678.9|458
1600880700000|2020-09-23 17:05:00|11682.2|11681.6|11680.7|11680.1|11683.8|11683|11680.2|11679.5|408
1600881000000|2020-09-23 17:10:00|11680.9|11680.3|11680.7|11680.1|11682.1|11681.5|11680.1|11679.5|432
1600881300000|2020-09-23 17:15:00|11680.9|11680.3|11679.2|11678.6|11681.3|11680.7|11679|11678.4|347
1600881600000|2020-09-23 17:20:00|11679.3|11678.7|11680.3|11679.7|11680.4|11679.8|11678.7|11678.1|275
1600881900000|2020-09-23 17:25:00|11680.2|11679.6|11677.2|11676.6|11680.3|11679.7|11676.5|11675.8|366
1600882200000|2020-09-23 17:30:00|11677.3|11676.7|11679.1|11678.5|11679.3|11678.7|11676.7|11676.1|310
1600882500000|2020-09-23 17:35:00|11679|11678.4|11679.2|11678.6|11680.2|11679.6|11677.2|11676.6|377
1600882800000|2020-09-23 17:40:00|11679.4|11678.5|11680.8|11680.2|11681.8|11681.2|11677.5|11676.9|377
1600883100000|2020-09-23 17:45:00|11680.9|11680.3|11683.1|11682.5|11683.3|11682.7|11679.7|11679.1|414
1600883400000|2020-09-23 17:50:00|11683|11682.4|11682.2|11681.6|11685.5|11684.9|11681.7|11681.1|458
1600883700000|2020-09-23 17:55:00|11682.4|11681.8|11681.3|11680.7|11682.8|11682.2|11679.1|11678.5|388
1600884000000|2020-09-23 18:00:00|11681.2|11680.6|11677.5|11676.9|11682.3|11681.6|11677.4|11676.8|533
1600884300000|2020-09-23 18:05:00|11677.6|11677|11679.3|11678.7|11679.8|11679.2|11677.3|11676.6|435
1600884600000|2020-09-23 18:10:00|11679.1|11678.5|11678.5|11677.9|11680|11679.4|11677.3|11676.7|399
1600884900000|2020-09-23 18:15:00|11678.6|11677.7|11671.1|11670.5|11678.6|11677.8|11671|11670.4|635
1600885200000|2020-09-23 18:20:00|11671.5|11670.9|11674.7|11674.1|11676.1|11675.5|11671.1|11670.5|697
1600885500000|2020-09-23 18:25:00|11674.6|11674|11672|11671.4|11675.3|11674.7|11671|11670.4|523
1600885800000|2020-09-23 18:30:00|11671.7|11671.1|11673.9|11673|11674.4|11673.8|11671|11670.4|502
1600886100000|2020-09-23 18:35:00|11673.8|11672.9|11671.4|11670.5|11674|11673.4|11671.1|11670.5|434
1600886400000|2020-09-23 18:40:00|11671.3|11670.7|11671.8|11671.2|11672.8|11672.1|11670.1|11669.5|512
1600886700000|2020-09-23 18:45:00|11671.6|11671|11667.2|11666.6|11672.1|11671.5|11666.2|11665.6|520
1600887000000|2020-09-23 18:50:00|11667.1|11666.5|11665.1|11664.5|11669.8|11669.1|11665|11664.3|531
1600887300000|2020-09-23 18:55:00|11665|11664.4|11657.8|11657.2|11665.7|11665.1|11657.4|11656.5|748
1600887600000|2020-09-23 19:00:00|11657.9|11657.3|11652.5|11651.6|11658.5|11657.9|11651.7|11651.1|907
1600887900000|2020-09-23 19:05:00|11652.6|11651.7|11658|11657.4|11658.6|11658|11652.3|11651.7|803
1600888200000|2020-09-23 19:10:00|11657.9|11657.3|11658.4|11657.8|11661.4|11660.8|11656.9|11656.3|683
1600888500000|2020-09-23 19:15:00|11658.3|11657.7|11659.4|11658.5|11661.2|11660.6|11655.3|11654.7|724
1600888800000|2020-09-23 19:20:00|11659.3|11658.4|11658|11657.4|11660.5|11659.7|11657.3|11656.7|667
1600889100000|2020-09-23 19:25:00|11658.4|11657.8|11656.6|11655.7|11658.7|11658.1|11655.6|11654.9|704
1600889400000|2020-09-23 19:30:00|11656.5|11655.9|11657.3|11656.4|11658.6|11657.8|11655.6|11654.7|566
1600889700000|2020-09-23 19:35:00|11657|11656.2|11657.9|11657.3|11658.8|11657.9|11656.3|11655.7|471
1600890000000|2020-09-23 19:40:00|11658|11657.4|11659.2|11658.3|11659.7|11659|11658|11657.3|512
1600890300000|2020-09-23 19:45:00|11659|11658.4|11658.7|11657.8|11660.6|11659.9|11657.9|11657.2|383
1600890600000|2020-09-23 19:50:00|11658.6|11657.7|11660.6|11660|11660.7|11660.1|11657.1|11656.5|495
1600890900000|2020-09-23 19:55:00|11660.5|11659.9|11663.5|11662.9|11664.6|11664|11659.6|11659|596
1600891200000|2020-09-23 20:00:00|11663.4|11662.8|11659.3|11658.4|11664|11663.1|11659|11658.3|364
1600891500000|2020-09-23 20:05:00|11659.2|11658.6|11661.3|11660.7|11663.2|11662.4|11659.1|11658.3|394
1600891800000|2020-09-23 20:10:00|11661.4|11660.8|11657.5|11656.6|11662.8|11661.9|11657.3|11656.5|399
1600892100000|2020-09-23 20:15:00|11657.4|11656.5|11656.6|11655.7|11659.3|11658.5|11656|11655.3|435
1600892400000|2020-09-23 20:20:00|11656.7|11655.8|11657.2|11656.3|11657.7|11656.8|11655.2|11654.6|281
1600892700000|2020-09-23 20:25:00|11657.1|11656.2|11657.6|11656.7|11657.8|11656.9|11656.3|11655.4|111
1600893000000|2020-09-23 20:30:00|11657.7|11656.8|11656.2|11655.3|11657.8|11656.9|11655.9|11655|140
1600893300000|2020-09-23 20:35:00|11656.1|11655.2|11658.8|11657.9|11658.9|11658|11656.1|11655.2|237
1600893600000|2020-09-23 20:40:00|11658.7|11657.8|11658.7|11657.8|11660.3|11659.4|11656.6|11655.7|286
1600893900000|2020-09-23 20:45:00|11658.6|11657.7|11661.1|11660.2|11661.4|11660.7|11658|11657.1|279
1600894200000|2020-09-23 20:50:00|11661.2|11660.3|11661.5|11660.6|11662.2|11661.1|11661|11660.1|206
1600894500000|2020-09-23 20:55:00|11661.7|11660.5|11660.7|11659.2|11662|11660.9|11660.6|11658|376
1600894800000|2020-09-23 21:00:00|11660.9|11659.1|11665.6|11661.6|11665.7|11661.6|11660.4|11657.9|85
1600895100000|2020-09-23 21:05:00|11665.4|11661.4|11665.3|11659.3|11668.6|11662.6|11661.8|11657|289
1600895400000|2020-09-23 21:10:00|11665.2|11659.2|11663.2|11657.3|11665.5|11659.5|11661.8|11656.5|248
1600895700000|2020-09-23 21:15:00|11663.3|11657.4|11665.6|11659.6|11666.2|11660.2|11662|11657.1|170
1600896000000|2020-09-23 21:20:00|11665.4|11659.4|11665.9|11659.9|11666.7|11660.7|11664.5|11658.7|115
1600896300000|2020-09-23 21:25:00|11665.6|11659.6|11664.3|11658.3|11667.9|11661.9|11663.7|11657.7|219
1600896600000|2020-09-23 21:30:00|11664.1|11658.1|11662.9|11658.3|11666|11660.8|11662.2|11657.4|363
1600896900000|2020-09-23 21:35:00|11662.8|11658.4|11663.1|11658.6|11663.8|11659.5|11662.6|11657.6|459
1600897200000|2020-09-23 21:40:00|11663|11658.9|11664.1|11658.1|11666.5|11660.5|11662.9|11657.8|253
1600897500000|2020-09-23 21:45:00|11664.6|11658.6|11663|11657|11666.6|11660.6|11662.1|11656.1|300
1600897800000|2020-09-23 21:50:00|11663.2|11657.2|11662.6|11656.6|11667.4|11661.4|11661.9|11655.9|400
1600898100000|2020-09-23 21:55:00|11663|11657|11664.8|11658.8|11666.1|11660.1|11662.3|11656.3|215
1600898400000|2020-09-23 22:00:00|11664.6|11658.6|11664.8|11663.1|11666.2|11664|11663|11658.1|741
1600898700000|2020-09-23 22:05:00|11664.7|11663|11664.4|11663.1|11664.7|11663.4|11663.7|11662.6|234
1600899000000|2020-09-23 22:10:00|11664.6|11663.2|11663.4|11662.1|11664.6|11663.5|11663.2|11662.1|261
1600899300000|2020-09-23 22:15:00|11663.2|11662.2|11662.9|11661.3|11663.4|11662.3|11661.4|11660.5|326
1600899600000|2020-09-23 22:20:00|11662.8|11661.4|11662.9|11661.6|11663.1|11662|11662.3|11661.1|246
1600899900000|2020-09-23 22:25:00|11662.8|11661.7|11663.3|11662.4|11663.6|11662.6|11662.3|11661.4|252
1600900200000|2020-09-23 22:30:00|11663.5|11662.5|11664.7|11663.8|11665.6|11664.5|11663.2|11662.3|283
1600900500000|2020-09-23 22:35:00|11664.8|11663.7|11661.3|11660.1|11665|11664|11661.1|11660|399
1600900800000|2020-09-23 22:40:00|11661.1|11660.2|11660.8|11659.9|11662.2|11661.3|11660.3|11659.2|428
1600901100000|2020-09-23 22:45:00|11660.6|11659.7|11660|11659.1|11660.7|11659.8|11658.5|11657.3|219
1600901400000|2020-09-23 22:50:00|11659.8|11658.9|11661.1|11659.9|11661.3|11660.1|11659.3|11658.4|193
1600901700000|2020-09-23 22:55:00|11661|11660.1|11662.7|11661.8|11662.8|11661.8|11660.8|11659.7|184
1600902000000|2020-09-23 23:00:00|11662.6|11661.7|11661.7|11660.8|11663.2|11662.3|11661.6|11660.7|263
1600902300000|2020-09-23 23:05:00|11661.6|11660.7|11660.7|11659.8|11661.7|11660.8|11659.3|11658.4|226
1600902600000|2020-09-23 23:10:00|11660.9|11660|11659.9|11659|11661.3|11660.4|11659.7|11658.8|251
1600902900000|2020-09-23 23:15:00|11660|11659.1|11657.7|11656.8|11660.5|11659.7|11657.3|11656.4|395
1600903200000|2020-09-23 23:20:00|11657.8|11656.9|11657.4|11656.5|11658.2|11657.3|11656.3|11655.4|329
1600903500000|2020-09-23 23:25:00|11657.5|11656.6|11655.6|11654.7|11658.7|11657.8|11655.1|11654.2|500
1600903800000|2020-09-23 23:30:00|11655.8|11654.9|11656.5|11655.6|11657|11656.1|11655|11654.1|382
1600904100000|2020-09-23 23:35:00|11656.4|11655.5|11652.6|11651.7|11656.5|11655.6|11652.4|11651.6|416
1600904400000|2020-09-23 23:40:00|11652.5|11651.6|11656|11655.1|11656.7|11655.8|11652.4|11651.5|348
1600904700000|2020-09-23 23:45:00|11655.9|11655|11658.9|11658|11658.9|11658|11655.9|11655|238
1600905000000|2020-09-23 23:50:00|11658.8|11657.9|11659.2|11658.3|11659.7|11658.8|11658.8|11657.9|139
1600905300000|2020-09-23 23:55:00|11659.3|11658.4|11657.4|11656.5|11659.3|11658.4|11656.3|11655.5|226
1600905600000|2020-09-24 00:00:00|11657.3|11656.4|11664.7|11663.8|11666|11665.1|11657.2|11656.3|749
1600905900000|2020-09-24 00:05:00|11664.6|11663.7|11665.6|11664.7|11666.1|11665.3|11659.8|11658.9|728
1600906200000|2020-09-24 00:10:00|11665.5|11664.6|11667.1|11666.5|11667.2|11666.5|11662.1|11661.2|596
1600906500000|2020-09-24 00:15:00|11667.5|11666.9|11669.5|11668.9|11670.6|11669.7|11666.4|11665.5|771
1600906800000|2020-09-24 00:20:00|11669.4|11668.8|11668.1|11667.2|11671.2|11670.3|11667.9|11667.1|559
1600907100000|2020-09-24 00:25:00|11667.9|11667.3|11670|11669.4|11670.8|11669.9|11667.1|11666.3|562
1600907400000|2020-09-24 00:30:00|11670.1|11669.2|11672.1|11671.2|11672.5|11671.7|11669.1|11668.2|425
1600907700000|2020-09-24 00:35:00|11672.2|11671.3|11672|11671.1|11672.7|11671.9|11671|11670.1|313
1600908000000|2020-09-24 00:40:00|11671.9|11671|11673.2|11672.3|11673.7|11672.9|11671.3|11670.5|382
1600908300000|2020-09-24 00:45:00|11673.1|11672.2|11671.3|11670.4|11673.6|11672.7|11670.8|11670|279
1600908600000|2020-09-24 00:50:00|11671.2|11670.3|11671.2|11670.3|11672.7|11671.9|11669|11668.3|494
1600908900000|2020-09-24 00:55:00|11671.1|11670.2|11673.6|11672.7|11673.8|11673|11670.9|11670.2|430
1600909200000|2020-09-24 01:00:00|11673.7|11672.8|11675|11674.4|11676.5|11675.8|11672|11671.3|593
1600909500000|2020-09-24 01:05:00|11674.7|11674.1|11672.2|11671.6|11674.9|11674.1|11671.1|11670.4|405
1600909800000|2020-09-24 01:10:00|11672.1|11671.5|11672.7|11671.8|11672.7|11672|11669.4|11668.8|457
1600910100000|2020-09-24 01:15:00|11672.6|11671.7|11675.1|11674.2|11677.1|11676.4|11672.6|11671.7|500
1600910400000|2020-09-24 01:20:00|11675|11674.1|11679.1|11678.5|11679.4|11678.8|11674.4|11673.7|385
1600910700000|2020-09-24 01:25:00|11679.3|11678.4|11678.2|11677.3|11680|11679.1|11677.5|11676.8|457
1600911000000|2020-09-24 01:30:00|11677.9|11677.2|11676.9|11676.3|11680.2|11679.5|11676.8|11676.1|501
1600911300000|2020-09-24 01:35:00|11676.8|11676.2|11675.4|11674.8|11678.7|11677.8|11675.4|11674.8|419
1600911600000|2020-09-24 01:40:00|11675.3|11674.7|11673.6|11673|11676.4|11675.8|11673.1|11672.5|456
1600911900000|2020-09-24 01:45:00|11673.5|11672.9|11670.4|11669.8|11673.6|11673|11670.2|11669.6|434
1600912200000|2020-09-24 01:50:00|11670.3|11669.7|11667.2|11666.3|11670.6|11670|11666|11665.2|505
1600912500000|2020-09-24 01:55:00|11667.1|11666.5|11662.1|11661.2|11667.2|11666.5|11661.5|11660.8|738
1600912800000|2020-09-24 02:00:00|11662|11661.1|11662.2|11661.6|11664.2|11663.5|11660.8|11659.9|545
1600913100000|2020-09-24 02:05:00|11662.1|11661.5|11663.9|11663.3|11664.6|11663.9|11662.1|11661.4|320
1600913400000|2020-09-24 02:10:00|11664|11663.4|11661.6|11660.7|11664.7|11664|11660.5|11659.9|450
1600913700000|2020-09-24 02:15:00|11661.5|11660.6|11664.5|11663.6|11666.1|11665.3|11660.9|11660.1|527
1600914000000|2020-09-24 02:20:00|11664.2|11663.3|11662.5|11661.6|11665.1|11664.4|11661.5|11660.9|408
1600914300000|2020-09-24 02:25:00|11662.6|11661.7|11662.7|11662.1|11663.9|11663.2|11661.3|11660.6|382
1600914600000|2020-09-24 02:30:00|11662.9|11662|11660.2|11659.3|11663|11662.2|11658.5|11657.8|560
1600914900000|2020-09-24 02:35:00|11660.5|11659.6|11663.1|11662.2|11663.1|11662.2|11658.9|11658|397
1600915200000|2020-09-24 02:40:00|11663|11662.1|11663.6|11662.7|11664.9|11664.1|11662.4|11661.6|392
1600915500000|2020-09-24 02:45:00|11663.5|11662.6|11662|11661.1|11664.6|11663.8|11661.2|11660.3|364
1600915800000|2020-09-24 02:50:00|11662.1|11661.2|11659.2|11658.3|11662.6|11661.8|11658.3|11657.6|439
1600916100000|2020-09-24 02:55:00|11659.3|11658.4|11662|11661.4|11662.3|11661.5|11659.3|11658.4|435
1600916400000|2020-09-24 03:00:00|11661.9|11661.3|11661.6|11660.7|11661.9|11661.3|11658.8|11658.1|411
1600916700000|2020-09-24 03:05:00|11661.5|11660.6|11664.4|11663.5|11664.5|11663.7|11660.4|11659.8|400
1600917000000|2020-09-24 03:10:00|11664.3|11663.4|11664.7|11663.8|11665.1|11664.5|11663.3|11662.6|287
1600917300000|2020-09-24 03:15:00|11664.6|11663.7|11664.6|11663.7|11665.1|11664.4|11663.5|11662.7|284
1600917600000|2020-09-24 03:20:00|11664.5|11663.6|11662.5|11661.6|11666|11665.1|11662|11661.4|306
1600917900000|2020-09-24 03:25:00|11662.4|11661.5|11660.8|11660.2|11662.5|11661.6|11660.4|11659.7|259
1600918200000|2020-09-24 03:30:00|11661|11660.1|11661.1|11660.2|11661.5|11660.8|11660.2|11659.5|311
1600918500000|2020-09-24 03:35:00|11661.2|11660.3|11661.4|11660.8|11662|11661.2|11660.2|11659.5|239
1600918800000|2020-09-24 03:40:00|11661.5|11660.9|11661.1|11660.2|11662.6|11662|11660.2|11659.6|305
1600919100000|2020-09-24 03:45:00|11661|11660.1|11661.7|11661.1|11662.5|11661.9|11659.3|11658.6|253
1600919400000|2020-09-24 03:50:00|11661.6|11661|11657.5|11656.9|11661.6|11661|11656.9|11656.1|481
1600919700000|2020-09-24 03:55:00|11657.6|11657|11656.3|11655.7|11658.2|11657.3|11656.2|11655.5|360
1600920000000|2020-09-24 04:00:00|11656.2|11655.6|11658.1|11657.2|11658.5|11657.8|11656.2|11655.4|285
1600920300000|2020-09-24 04:05:00|11658|11657.1|11657.3|11656.7|11658.6|11657.9|11656.5|11655.8|175
1600920600000|2020-09-24 04:10:00|11657.2|11656.6|11658|11657.4|11658.8|11658.1|11656.9|11656|236
1600920900000|2020-09-24 04:15:00|11658.1|11657.5|11657|11656.1|11658.3|11657.6|11656|11655.2|273
1600921200000|2020-09-24 04:20:00|11656.9|11656|11656.5|11655.6|11657.2|11656.5|11655.7|11655.1|187
1600921500000|2020-09-24 04:25:00|11656.6|11655.7|11656.8|11655.9|11658|11657.3|11656.3|11655.6|178
1600921800000|2020-09-24 04:30:00|11656.4|11655.8|11655.3|11654.7|11657.4|11656.7|11655.1|11654.3|307
1600922100000|2020-09-24 04:35:00|11655.4|11654.8|11654.6|11654|11655.6|11655|11654|11653.4|232
1600922400000|2020-09-24 04:40:00|11654.5|11653.9|11654.1|11653.2|11655|11654.3|11652.9|11652.3|376
1600922700000|2020-09-24 04:45:00|11654|11653.4|11656.5|11655.6|11656.5|11655.8|11653.9|11653.1|283
1600923000000|2020-09-24 04:50:00|11656.4|11655.5|11654.8|11654.2|11657|11656.3|11654.8|11654.1|262
1600923300000|2020-09-24 04:55:00|11655|11654.1|11653.1|11652.5|11655.8|11655|11652.9|11652.2|367
1600923600000|2020-09-24 05:00:00|11653.2|11652.6|11652.5|11651.6|11653.8|11653.2|11644.9|11644|790
1600923900000|2020-09-24 05:05:00|11652.6|11651.7|11655|11654.1|11655.1|11654.2|11650.5|11649.6|519
1600924200000|2020-09-24 05:10:00|11655.2|11654.3|11656|11655.1|11656.5|11655.6|11652.5|11651.9|468
1600924500000|2020-09-24 05:15:00|11655.9|11655|11659.6|11659|11659.6|11659|11655.4|11654.6|438
1600924800000|2020-09-24 05:20:00|11659.7|11658.8|11657.1|11656.2|11659.8|11658.9|11656.2|11655.5|400
1600925100000|2020-09-24 05:25:00|11657.2|11656.5|11656.3|11655.7|11657.4|11656.7|11655.4|11654.6|272
1600925400000|2020-09-24 05:30:00|11656.4|11655.8|11656|11655.1|11656.8|11656.2|11655.4|11654.6|279
1600925700000|2020-09-24 05:35:00|11655.9|11655|11655.2|11654.3|11656.5|11655.8|11653.2|11652.5|465
1600926000000|2020-09-24 05:40:00|11655.3|11654.4|11654|11653.1|11657|11656.3|11653.4|11652.5|420
1600926300000|2020-09-24 05:45:00|11653.9|11653|11657.2|11656.3|11657.6|11656.9|11653.3|11652.6|428
1600926600000|2020-09-24 05:50:00|11657.1|11656.2|11657.8|11656.9|11660.6|11659.8|11656.8|11656|438
1600926900000|2020-09-24 05:55:00|11657.7|11657.1|11659.1|11658.2|11659.5|11658.7|11657|11656.4|368
1600927200000|2020-09-24 06:00:00|11659|11658.4|11658.8|11658.2|11662.3|11661.6|11657.2|11656.5|693
1600927500000|2020-09-24 06:05:00|11658.7|11658.1|11660.4|11659.5|11661.2|11660.4|11657.4|11656.8|558
1600927800000|2020-09-24 06:10:00|11660.3|11659.4|11658.1|11657.2|11661.5|11660.6|11655.6|11654.7|590
1600928100000|2020-09-24 06:15:00|11658.2|11657.3|11653.4|11652.8|11658.5|11657.6|11652.4|11651.6|594
1600928400000|2020-09-24 06:20:00|11653.6|11652.7|11653.7|11652.8|11655.9|11655|11652.8|11652|578
1600928700000|2020-09-24 06:25:00|11653.5|11652.9|11652.6|11651.7|11656.5|11655.7|11651.1|11650.5|657
1600929000000|2020-09-24 06:30:00|11652.5|11651.6|11651.3|11650.7|11653|11652.3|11648.3|11647.7|668
1600929300000|2020-09-24 06:35:00|11651.4|11650.5|11651.3|11650.4|11653.5|11652.8|11649.8|11649|554
1600929600000|2020-09-24 06:40:00|11651.2|11650.3|11654.5|11653.9|11655|11654.4|11649.6|11649|593
1600929900000|2020-09-24 06:45:00|11654.4|11653.8|11654.9|11654|11655.3|11654.6|11653|11652.3|527
1600930200000|2020-09-24 06:50:00|11654.6|11654.2|11649.3|11648.4|11656.6|11655.8|11649.1|11648.2|592
1600930500000|2020-09-24 06:55:00|11649.1|11648.5|11653.2|11652.3|11653.8|11652.9|11648.5|11647.8|641
1600930800000|2020-09-24 07:00:00|11652.9|11651.9|11654.7|11653.8|11656.1|11655.5|11650.9|11650.2|812
1600931100000|2020-09-24 07:05:00|11654.4|11653.5|11663.8|11662.9|11664.6|11663.8|11654.4|11653.5|866
1600931400000|2020-09-24 07:10:00|11663.6|11663|11662.1|11661.2|11665.1|11664.5|11661.5|11660.6|774
1600931700000|2020-09-24 07:15:00|11662.2|11661.3|11658.3|11657.4|11662.2|11661.3|11655|11654.2|704
1600932000000|2020-09-24 07:20:00|11658.4|11657.5|11654.7|11653.8|11659.7|11659.1|11653.8|11653|698
1600932300000|2020-09-24 07:25:00|11654.8|11653.9|11651|11650.4|11655.4|11654.5|11650.3|11649.7|578
1600932600000|2020-09-24 07:30:00|11650.9|11650.3|11656.3|11655.4|11657|11656.3|11650.3|11649.5|654
1600932900000|2020-09-24 07:35:00|11656.2|11655.3|11667.2|11666.3|11668.7|11667.8|11656.1|11655.3|799
1600933200000|2020-09-24 07:40:00|11666.9|11666|11671.5|11670.6|11673.2|11672.4|11665.9|11665|822
1600933500000|2020-09-24 07:45:00|11671.7|11670.9|11669.7|11668.8|11674.1|11673.5|11669.4|11668.6|799
1600933800000|2020-09-24 07:50:00|11669.6|11668.7|11669.8|11668.9|11673.7|11672.9|11669.3|11668.5|572
1600934100000|2020-09-24 07:55:00|11669.7|11668.8|11667.5|11666.6|11670.6|11669.7|11666.4|11665.6|695
1600934400000|2020-09-24 08:00:00|11667.6|11666.7|11664.7|11663.8|11668.9|11667.9|11663.7|11662.8|694
1600934700000|2020-09-24 08:05:00|11664.8|11663.9|11661.9|11661|11665.4|11664.6|11659.8|11659.1|662
1600935000000|2020-09-24 08:10:00|11661.8|11660.9|11654.2|11653.3|11663|11662.3|11653.3|11652.5|764
1600935300000|2020-09-24 08:15:00|11654.1|11653.2|11654.2|11653.3|11654.7|11653.9|11650.1|11649.5|716
1600935600000|2020-09-24 08:20:00|11654|11653.1|11655.5|11654.9|11659.2|11658.3|11653.8|11652.9|644
1600935900000|2020-09-24 08:25:00|11655.7|11654.8|11661.7|11660.8|11662.3|11661.4|11655.6|11654.7|632
1600936200000|2020-09-24 08:30:00|11661.8|11660.9|11657.4|11656.5|11661.9|11661.1|11655.5|11654.6|647
1600936500000|2020-09-24 08:35:00|11657.5|11656.6|11650.9|11650|11660.4|11659.5|11650.7|11650|613
1600936800000|2020-09-24 08:40:00|11651|11650.1|11652.6|11651.7|11654.9|11654.2|11651|11650.1|587
1600937100000|2020-09-24 08:45:00|11652.5|11651.6|11657.4|11656.5|11657.9|11657|11652.2|11651.4|660
1600937400000|2020-09-24 08:50:00|11657.5|11656.6|11655.6|11654.7|11657.5|11656.6|11653.7|11653|635
1600937700000|2020-09-24 08:55:00|11655.7|11654.8|11657.5|11656.6|11658.9|11658|11655.2|11654.4|515
1600938000000|2020-09-24 09:00:00|11657.4|11656.5|11659.3|11658.4|11660.3|11659.4|11654.4|11653.7|583
1600938300000|2020-09-24 09:05:00|11659.4|11658.5|11654.1|11653.2|11660.1|11659.3|11653.9|11653|650
1600938600000|2020-09-24 09:10:00|11654|11653.1|11656.3|11655.4|11656.9|11656.2|11653|11652.2|577
1600938900000|2020-09-24 09:15:00|11656.2|11655.3|11652.8|11651.9|11658.2|11657.4|11652.7|11651.9|591
1600939200000|2020-09-24 09:20:00|11652.7|11652.1|11653.6|11653|11655|11654.3|11651.2|11650.5|439
1600939500000|2020-09-24 09:25:00|11653.5|11652.9|11648.2|11647.6|11654.9|11654.1|11647.6|11646.8|505
1600939800000|2020-09-24 09:30:00|11648.3|11647.4|11639.4|11638.5|11651.1|11650.2|11636.9|11636|950
1600940100000|2020-09-24 09:35:00|11639.8|11638.9|11639.3|11638.4|11640.4|11639.5|11636.6|11635.9|589
1600940400000|2020-09-24 09:40:00|11639.1|11638.5|11641.1|11640.2|11642.9|11642.1|11638.1|11637.2|562
1600940700000|2020-09-24 09:45:00|11640.6|11639.7|11634|11633.4|11640.7|11639.8|11633.6|11632.9|693
1600941000000|2020-09-24 09:50:00|11633.9|11633.3|11634.8|11633.9|11635.9|11635.3|11633.5|11632.8|576
1600941300000|2020-09-24 09:55:00|11634.9|11634|11642.1|11641.5|11642.4|11641.6|11634.6|11633.8|660
1600941600000|2020-09-24 10:00:00|11642.3|11641.7|11644.9|11644.3|11646|11645.3|11642.3|11641.7|577
1600941900000|2020-09-24 10:05:00|11645.1|11644.2|11644.2|11643.3|11647.5|11646.8|11642.5|11641.7|611
1600942200000|2020-09-24 10:10:00|11644.1|11643.2|11647.1|11646.2|11649.1|11648.4|11643.7|11643|718
1600942500000|2020-09-24 10:15:00|11647|11646.1|11648.3|11647.4|11648.7|11647.8|11643.8|11643|580
1600942800000|2020-09-24 10:20:00|11648.1|11647.5|11646.2|11645.3|11649|11648.2|11644.5|11643.7|544
1600943100000|2020-09-24 10:25:00|11646.3|11645.7|11648.4|11647.8|11648.5|11647.9|11642.7|11641.9|602
1600943400000|2020-09-24 10:30:00|11648.3|11647.7|11647.1|11646.5|11649|11648.1|11645.1|11644.2|604
1600943700000|2020-09-24 10:35:00|11647.2|11646.6|11644.4|11643.5|11648.2|11647.3|11642.6|11641.7|678
1600944000000|2020-09-24 10:40:00|11644.1|11643.2|11639.9|11639|11644.2|11643.5|11639|11638.1|646
1600944300000|2020-09-24 10:45:00|11640.1|11639.2|11645.1|11644.2|11645.8|11645.1|11639|11638.2|537
1600944600000|2020-09-24 10:50:00|11645|11644.1|11649.6|11649|11651.1|11650.5|11644.6|11643.8|570
1600944900000|2020-09-24 10:55:00|11649.7|11648.8|11643.7|11642.8|11650.8|11650.1|11641.2|11640.3|831
1600945200000|2020-09-24 11:00:00|11643.6|11643|11654|11653.1|11654|11653.4|11643.6|11642.8|638
1600945500000|2020-09-24 11:05:00|11653.9|11653|11648.2|11647.3|11654.8|11654.1|11644.4|11643.5|794
1600945800000|2020-09-24 11:10:00|11648.3|11647.4|11649.3|11648.7|11649.6|11648.9|11645.7|11644.8|525
1600946100000|2020-09-24 11:15:00|11649.2|11648.6|11642.4|11641.5|11649.3|11648.7|11642.1|11641.2|659
1600946400000|2020-09-24 11:20:00|11642.5|11641.6|11646.9|11646.3|11647|11646.4|11640.9|11640|661
1600946700000|2020-09-24 11:25:00|11647|11646.1|11645.7|11645.1|11647.4|11646.8|11642.8|11642|576
1600947000000|2020-09-24 11:30:00|11645.6|11645|11646.4|11645.5|11647.4|11646.7|11642.8|11642.2|604
1600947300000|2020-09-24 11:35:00|11646.5|11645.6|11646.1|11645.5|11648.5|11647.8|11645.5|11644.8|511
1600947600000|2020-09-24 11:40:00|11646.2|11645.6|11637.2|11636.3|11646.2|11645.6|11636.7|11635.8|743
1600947900000|2020-09-24 11:45:00|11637.1|11636.2|11639.8|11639.2|11640.3|11639.7|11636.3|11635.7|661
1600948200000|2020-09-24 11:50:00|11639.9|11639.3|11642.2|11641.6|11642.4|11641.6|11637.1|11636.5|674
1600948500000|2020-09-24 11:55:00|11642.3|11641.7|11638.9|11638.3|11643.6|11642.8|11638.4|11637.5|730
1600948800000|2020-09-24 12:00:00|11639|11638.4|11644|11643.1|11644.6|11643.7|11635.3|11634.7|741
1600949100000|2020-09-24 12:05:00|11644.1|11643.2|11645.2|11644.6|11645.4|11644.7|11638.9|11638.3|628
1600949400000|2020-09-24 12:10:00|11645.1|11644.5|11644.8|11643.9|11646.8|11646.2|11642.7|11641.9|596
1600949700000|2020-09-24 12:15:00|11644.7|11643.8|11648.8|11648.2|11650|11649.2|11644.7|11643.8|661
1600950000000|2020-09-24 12:20:00|11648.5|11647.9|11644.8|11644.2|11650|11649.4|11643.8|11642.9|725
1600950300000|2020-09-24 12:25:00|11644.7|11644.1|11644.1|11643.2|11646.5|11645.7|11644|11642.9|436
1600950600000|2020-09-24 12:30:00|11644.7|11643.3|11637.8|11636.9|11646|11645.1|11636.8|11635.9|748
1600950900000|2020-09-24 12:35:00|11638.3|11637.4|11637.8|11637.2|11641.1|11640.3|11637.5|11636.8|784
1600951200000|2020-09-24 12:40:00|11638|11637.1|11627.7|11626.8|11638|11637.1|11626.9|11626.1|851
1600951500000|2020-09-24 12:45:00|11627.4|11626.9|11636|11635.1|11638.5|11637.7|11627.1|11626.2|860
1600951800000|2020-09-24 12:50:00|11636.1|11635.2|11637|11636.4|11641.4|11640.6|11635.3|11634.5|728
1600952100000|2020-09-24 12:55:00|11637.4|11636.5|11640|11639.1|11642.4|11641.7|11634.2|11633.6|731
1600952400000|2020-09-24 13:00:00|11639.8|11639.2|11635.7|11635.1|11640.8|11640.2|11634.3|11633.7|769
1600952700000|2020-09-24 13:05:00|11635.8|11635.2|11646.8|11646.2|11648.3|11647.4|11634.4|11633.6|942
1600953000000|2020-09-24 13:10:00|11646.9|11646.3|11641.7|11640.8|11647.7|11647.1|11640.1|11639.4|873
1600953300000|2020-09-24 13:15:00|11641.9|11641|11642.1|11641.5|11644.3|11643.6|11638.7|11638|850
1600953600000|2020-09-24 13:20:00|11642.2|11641.6|11646.8|11646.2|11649.5|11648.9|11640.6|11639.9|858
1600953900000|2020-09-24 13:25:00|11646.6|11645.9|11646.6|11646|11650|11649.4|11644.5|11643.9|848
1600954200000|2020-09-24 13:30:00|11646.9|11645.9|11639.7|11639.1|11652.7|11652.1|11637.6|11636.7|1204
1600954500000|2020-09-24 13:35:00|11639.8|11638.9|11634.7|11633.8|11641.3|11640.5|11633.3|11632.7|1325
1600954800000|2020-09-24 13:40:00|11634.8|11633.9|11633.9|11633|11639.4|11638.5|11631.5|11630.6|1088
1600955100000|2020-09-24 13:45:00|11633.7|11633.1|11639.6|11638.7|11642.8|11642.2|11631.7|11630.9|1145
1600955400000|2020-09-24 13:50:00|11639.7|11638.8|11644.7|11643.8|11645.3|11644.5|11639.4|11638.6|1007
1600955700000|2020-09-24 13:55:00|11644.6|11643.7|11640.1|11639.2|11644.6|11643.9|11632.9|11632|991
1600956000000|2020-09-24 14:00:00|11640|11639.1|11647.3|11646.7|11647.6|11647|11635.8|11634.9|1227
1600956300000|2020-09-24 14:05:00|11647.4|11646.8|11654.3|11653.7|11655.3|11654.5|11644.1|11643.4|1261
1600956600000|2020-09-24 14:10:00|11654.1|11653.5|11649.6|11649|11657.3|11656.7|11647.2|11646.6|1084
1600956900000|2020-09-24 14:15:00|11649.5|11648.9|11645.1|11644.2|11655.5|11654.9|11643.9|11643.2|1077
1600957200000|2020-09-24 14:20:00|11645|11644.1|11644.7|11644.1|11648.3|11647.7|11643.7|11643.1|930
1600957500000|2020-09-24 14:25:00|11645|11644.4|11647.3|11646.7|11647.7|11647.1|11641.5|11640.9|833
1600957800000|2020-09-24 14:30:00|11647.2|11646.6|11639.3|11638.7|11647.3|11646.7|11637.6|11637|766
1600958100000|2020-09-24 14:35:00|11639.2|11638.6|11642|11641.1|11645.4|11644.8|11636.7|11636.1|948
1600958400000|2020-09-24 14:40:00|11641.9|11641.3|11640.7|11640.1|11646.8|11646.2|11637.5|11636.9|1142
1600958700000|2020-09-24 14:45:00|11641.1|11640.5|11640.6|11640|11644.3|11643.7|11637.1|11636.4|1073
1600959000000|2020-09-24 14:50:00|11640.7|11640.1|11638.4|11637.8|11641|11640.4|11635.6|11635|938
1600959300000|2020-09-24 14:55:00|11638.6|11638|11640.2|11639.3|11645.1|11644.5|11637.1|11636.5|1121
1600959600000|2020-09-24 15:00:00|11640.1|11639.6|11639.4|11638.5|11644.4|11643.7|11638.1|11637.3|872
1600959900000|2020-09-24 15:05:00|11639.3|11638.4|11641.8|11640.9|11641.8|11641.1|11636.2|11635.6|856
1600960200000|2020-09-24 15:10:00|11641.6|11640.7|11648.8|11647.9|11648.9|11648.2|11639.6|11638.7|836
1600960500000|2020-09-24 15:15:00|11648.7|11648.1|11644.6|11644|11648.9|11648.2|11643.2|11642.6|863
1600960800000|2020-09-24 15:20:00|11644.7|11644.1|11647.9|11647.3|11650.2|11649.6|11643.5|11642.9|704
1600961100000|2020-09-24 15:25:00|11647.8|11647.2|11651.2|11650.6|11651.8|11651.1|11646.2|11645.5|672
1600961400000|2020-09-24 15:30:00|11651.1|11650.5|11653.4|11652.8|11654.5|11653.9|11649.8|11649.2|766
1600961700000|2020-09-24 15:35:00|11653.3|11652.7|11659.2|11658.6|11659.5|11658.9|11652.4|11651.8|699
1600962000000|2020-09-24 15:40:00|11659.3|11658.7|11656.7|11656.1|11659.3|11658.7|11655.7|11655.1|675
1600962300000|2020-09-24 15:45:00|11656.5|11655.9|11656.2|11655.6|11658|11657.4|11655.1|11654.5|584
1600962600000|2020-09-24 15:50:00|11656.1|11655.5|11661.7|11661.1|11662.4|11661.8|11656.1|11655.5|596
1600962900000|2020-09-24 15:55:00|11661.9|11661.3|11665.6|11665|11666.9|11666.3|11659.2|11658.6|783
1600963200000|2020-09-24 16:00:00|11665.5|11664.9|11666.1|11665.5|11668.3|11667.7|11662.8|11662.2|842
1600963500000|2020-09-24 16:05:00|11666.2|11665.6|11668.6|11668|11669.6|11669|11665.4|11664.8|703
1600963800000|2020-09-24 16:10:00|11668.7|11668.1|11665.6|11665|11668.7|11668.1|11665.4|11664.8|609
1600964100000|2020-09-24 16:15:00|11665.5|11664.9|11664.4|11663.8|11668|11667.4|11663.1|11662.5|695
1600964400000|2020-09-24 16:20:00|11664.3|11663.7|11665.2|11664.6|11666.9|11666.3|11664.1|11663.4|597
1600964700000|2020-09-24 16:25:00|11665.1|11664.5|11663|11662.4|11668|11667.4|11662.5|11661.9|547
1600965000000|2020-09-24 16:30:00|11663.1|11662.5|11666.1|11665.5|11666.3|11665.7|11661.6|11661|555
1600965300000|2020-09-24 16:35:00|11666.2|11665.6|11661.6|11661|11666.5|11665.8|11660.8|11660.2|527
1600965600000|2020-09-24 16:40:00|11661.5|11660.9|11664.3|11663.7|11665.1|11664.5|11658.9|11658.3|446
1600965900000|2020-09-24 16:45:00|11664.2|11663.6|11665.9|11665.3|11666.8|11666.2|11662.1|11661.4|580
1600966200000|2020-09-24 16:50:00|11666.1|11665.5|11665.6|11665|11668.5|11667.9|11664.1|11663.4|609
1600966500000|2020-09-24 16:55:00|11665.5|11664.9|11662.8|11662.2|11666.5|11665.9|11662.5|11661.9|672
1600966800000|2020-09-24 17:00:00|11662.9|11662.3|11664.2|11663.6|11664.6|11664|11661.7|11661.1|522
1600967100000|2020-09-24 17:05:00|11664.3|11663.7|11665.1|11664.5|11665.9|11665.3|11663.3|11662.7|481
1600967400000|2020-09-24 17:10:00|11665|11664.4|11670.9|11670.3|11671.3|11670.4|11665|11664.4|642
1600967700000|2020-09-24 17:15:00|11671.2|11670.6|11674.3|11673.4|11678|11677.2|11671.2|11670.6|826
1600968000000|2020-09-24 17:20:00|11674.4|11673.5|11676.5|11675.9|11678|11677.4|11672.8|11671.9|651
1600968300000|2020-09-24 17:25:00|11676.4|11675.8|11676|11675.4|11677.4|11676.8|11675.2|11674.6|585
1600968600000|2020-09-24 17:30:00|11676.1|11675.5|11675.2|11674.6|11677.4|11676.8|11675.1|11674.5|392
1600968900000|2020-09-24 17:35:00|11675.3|11674.7|11672.8|11672.2|11675.3|11674.7|11669.6|11668.9|478
1600969200000|2020-09-24 17:40:00|11673|11672.1|11685.3|11684.7|11685.5|11684.9|11672.5|11671.9|638
1600969500000|2020-09-24 17:45:00|11685.2|11684.6|11684.9|11684.3|11687.1|11686.4|11684|11683.2|742
1600969800000|2020-09-24 17:50:00|11685|11684.4|11684.5|11683.9|11687.3|11686.7|11683.3|11682.6|596
1600970100000|2020-09-24 17:55:00|11684.4|11683.8|11679.9|11679.3|11685.3|11684.7|11679.5|11678.9|579
1600970400000|2020-09-24 18:00:00|11680|11679.4|11678.5|11677.9|11681.8|11681.2|11678.4|11677.8|549
1600970700000|2020-09-24 18:05:00|11678.7|11678.1|11677.2|11676.6|11679.1|11678.5|11676.2|11675.5|480
1600971000000|2020-09-24 18:10:00|11677.1|11676.5|11676.2|11675.6|11678.5|11677.9|11675.3|11674.7|472
1600971300000|2020-09-24 18:15:00|11676.3|11675.7|11673.8|11673.2|11678.2|11677.6|11673.2|11672.6|601
1600971600000|2020-09-24 18:20:00|11673.7|11673.1|11675.4|11674.8|11676.9|11676.3|11673.7|11673.1|572
1600971900000|2020-09-24 18:25:00|11675.5|11674.9|11675.3|11674.7|11676.6|11676|11674.6|11674|355
1600972200000|2020-09-24 18:30:00|11675.4|11674.8|11676.9|11676.3|11677.4|11676.8|11674.3|11673.7|402
1600972500000|2020-09-24 18:35:00|11676.7|11676.1|11676.5|11675.9|11677.3|11676.7|11675|11674.4|404
1600972800000|2020-09-24 18:40:00|11676.4|11675.8|11679|11678.4|11680.4|11679.8|11675.9|11675.2|431
1600973100000|2020-09-24 18:45:00|11678.9|11678.3|11674.5|11673.9|11679.1|11678.5|11674.4|11673.8|536
1600973400000|2020-09-24 18:50:00|11674.4|11673.8|11670.3|11669.7|11675|11674.4|11669.4|11668.8|602
1600973700000|2020-09-24 18:55:00|11670.2|11669.6|11666.8|11666.2|11670.3|11669.7|11665.9|11665.3|667
1600974000000|2020-09-24 19:00:00|11666.7|11666.1|11665.1|11664.5|11666.9|11666.3|11664.1|11663.5|738
1600974300000|2020-09-24 19:05:00|11665.2|11664.6|11670|11669.4|11670|11669.4|11665|11664.4|551
1600974600000|2020-09-24 19:10:00|11669.9|11669.3|11670.5|11669.9|11671.8|11671.1|11667.1|11666.5|517
1600974900000|2020-09-24 19:15:00|11670.3|11669.7|11670.6|11670|11673.5|11672.9|11669.6|11668.9|533
1600975200000|2020-09-24 19:20:00|11670.9|11670.3|11665.4|11664.8|11671.4|11670.8|11663.9|11663.3|664
1600975500000|2020-09-24 19:25:00|11665.3|11664.7|11666.4|11665.8|11667.9|11667.3|11665|11664.4|646
1600975800000|2020-09-24 19:30:00|11666.5|11665.9|11667.4|11666.5|11669.1|11668.4|11665.3|11664.7|578
1600976100000|2020-09-24 19:35:00|11667.5|11666.6|11672.7|11672.1|11672.9|11672.1|11666.1|11665.4|504
1600976400000|2020-09-24 19:40:00|11672.6|11672|11670.4|11669.8|11673.4|11672.8|11670|11669.3|618
1600976700000|2020-09-24 19:45:00|11670.5|11669.9|11670.7|11669.8|11675.1|11674.3|11669.9|11669.3|542
1600977000000|2020-09-24 19:50:00|11670.4|11669.9|11671.8|11670.9|11672|11671.1|11668.8|11667.9|590
1600977300000|2020-09-24 19:55:00|11672|11671.1|11669.3|11668.7|11672.1|11671.2|11669.1|11668.3|440
1600977600000|2020-09-24 20:00:00|11669.6|11668.5|11669.2|11668.3|11669.7|11668.8|11668.3|11667.4|322
1600977900000|2020-09-24 20:05:00|11668.7|11667.8|11671.7|11670.8|11671.9|11671|11668.3|11667.5|283
1600978200000|2020-09-24 20:10:00|11671.8|11670.9|11672.8|11671.9|11675.2|11674.3|11671.7|11670.8|459
1600978500000|2020-09-24 20:15:00|11672.7|11671.8|11672.1|11671.2|11673.1|11672.2|11670.1|11669.3|311
1600978800000|2020-09-24 20:20:00|11672.2|11671.3|11673.8|11672.9|11674.1|11673.2|11671.8|11670.9|153
1600979100000|2020-09-24 20:25:00|11673.9|11673|11673.4|11672.5|11674.6|11673.7|11673.2|11672.3|191
1600979400000|2020-09-24 20:30:00|11673.2|11672.3|11673.5|11672.6|11674|11673.1|11672.8|11672|131
1600979700000|2020-09-24 20:35:00|11673.4|11672.5|11669.6|11668.7|11673.5|11672.6|11669.3|11668.4|198
1600980000000|2020-09-24 20:40:00|11670|11669.1|11668.2|11667.3|11670|11669.1|11666.1|11665.2|269
1600980300000|2020-09-24 20:45:00|11668.1|11667.2|11667.3|11666.4|11668.2|11667.2|11666.9|11665.8|328
1600980600000|2020-09-24 20:50:00|11667.2|11666.3|11667.9|11667|11668.5|11667.6|11667|11665.6|273
1600980900000|2020-09-24 20:55:00|11668|11666.8|11672.9|11666.9|11673.5|11668|11666.3|11665|522
1600981200000|2020-09-24 21:00:00|11674.1|11668.1|11678.8|11672.8|11679|11673.6|11674.1|11668.1|80
1600981500000|2020-09-24 21:05:00|11678.7|11672.7|11675.5|11669.5|11679.2|11673.2|11672.3|11666.3|221
1600981800000|2020-09-24 21:10:00|11675.4|11669.4|11675.3|11669.3|11676.2|11670.2|11673.8|11667.8|153
1600982100000|2020-09-24 21:15:00|11675.7|11669.7|11675|11669|11675.7|11669.8|11674|11668.7|275
1600982400000|2020-09-24 21:20:00|11675.2|11669.2|11672.1|11667.1|11675.6|11669.6|11671.9|11666.5|300
1600982700000|2020-09-24 21:25:00|11672.2|11667|11675.1|11669.1|11676.6|11671.3|11672.2|11667|386
1600983000000|2020-09-24 21:30:00|11675|11669|11673.2|11667.8|11675.5|11669.9|11672.7|11666.8|369
1600983300000|2020-09-24 21:35:00|11673.3|11667.9|11672.8|11667.7|11673.6|11668.2|11672.6|11667.2|506
1600983600000|2020-09-24 21:40:00|11672.9|11667.6|11675|11669|11675.8|11669.8|11672.4|11667.3|392
1600983900000|2020-09-24 21:45:00|11675.5|11669.5|11675|11669|11675.6|11669.6|11674.6|11668.6|271
1600984200000|2020-09-24 21:50:00|11674.8|11668.8|11674.6|11668.6|11675.6|11669.6|11674.6|11668.6|326
1600984500000|2020-09-24 21:55:00|11674.5|11668.5|11672.4|11667.2|11675.4|11669.4|11672|11667|369
1600984800000|2020-09-24 22:00:00|11672.2|11667.4|11671.2|11670|11675|11671.7|11671|11667.4|795
1600985100000|2020-09-24 22:05:00|11671.3|11670.2|11673.3|11672|11673.8|11672.5|11671.1|11669.9|451
1600985400000|2020-09-24 22:10:00|11673.4|11671.9|11672.5|11671.2|11674.5|11673.4|11672.1|11671|443
1600985700000|2020-09-24 22:15:00|11672.4|11671.3|11672.6|11671.7|11672.7|11671.8|11670.8|11669.9|381
1600986000000|2020-09-24 22:20:00|11672.7|11671.8|11672|11670.8|11673.2|11672.3|11670.4|11669.5|482
1600986300000|2020-09-24 22:25:00|11671.9|11670.9|11673.3|11672.4|11673.7|11672.5|11671.6|11670.5|347
1600986600000|2020-09-24 22:30:00|11673.2|11672.3|11674.2|11673|11674.8|11673.9|11673.2|11672.1|247
1600986900000|2020-09-24 22:35:00|11674.1|11672.9|11673.8|11672.9|11674.8|11673.8|11673.2|11672.2|220
1600987200000|2020-09-24 22:40:00|11674|11673.1|11673|11672.1|11675.2|11674.3|11672.9|11671.9|292
1600987500000|2020-09-24 22:45:00|11673.1|11672.2|11673.9|11673|11674.6|11673.6|11672.7|11671.7|246
1600987800000|2020-09-24 22:50:00|11673.8|11672.9|11674.7|11673.8|11674.9|11673.9|11673.7|11672.6|158
1600988100000|2020-09-24 22:55:00|11674.6|11673.7|11673.1|11672.2|11674.6|11673.7|11672.5|11671.5|192
1600988400000|2020-09-24 23:00:00|11673|11672.1|11672|11671.1|11673.1|11672.2|11670.6|11669.6|253
1600988700000|2020-09-24 23:05:00|11671.9|11671|11673|11672.1|11673.1|11672.2|11671.8|11670.8|152
1600989000000|2020-09-24 23:10:00|11672.9|11672|11673.2|11672.3|11674.3|11673.4|11672.9|11672|148
1600989300000|2020-09-24 23:15:00|11673.1|11672.2|11674.7|11673.8|11675.1|11674.2|11672.7|11671.8|180
1600989600000|2020-09-24 23:20:00|11674.8|11673.9|11674.9|11674|11675.3|11674.6|11674.5|11673.7|190
1600989900000|2020-09-24 23:25:00|11674.8|11673.9|11675.5|11674.6|11676.6|11675.7|11673.7|11672.8|196
1600990200000|2020-09-24 23:30:00|11675.6|11674.7|11676|11675.1|11677.7|11676.8|11675.3|11674.4|187
1600990500000|2020-09-24 23:35:00|11675.9|11675|11675.8|11674.9|11677.3|11676.4|11675.6|11674.7|187
1600990800000|2020-09-24 23:40:00|11675.9|11675|11675.8|11674.9|11676.7|11675.8|11675.2|11674.3|182
1600991100000|2020-09-24 23:45:00|11675.7|11674.8|11675.8|11674.9|11676.2|11675.3|11675.2|11674.3|162
1600991400000|2020-09-24 23:50:00|11675.9|11675|11674.8|11673.9|11676.4|11675.6|11674.6|11673.7|234
1600991700000|2020-09-24 23:55:00|11675|11674.1|11674.2|11673.3|11675.3|11674.4|11673.1|11672.2|176
1600992000000|2020-09-25 00:00:00|11674|11673.1|11669.2|11668.3|11675.3|11674.4|11667.1|11666.2|449
1600992300000|2020-09-25 00:05:00|11669.1|11668.2|11672.9|11672|11673.6|11672.7|11668.7|11667.8|406
1600992600000|2020-09-25 00:10:00|11672.8|11671.9|11671.1|11670.2|11673.2|11672.3|11670.1|11669.3|320
1600992900000|2020-09-25 00:15:00|11671|11670.1|11673|11672.1|11673.3|11672.4|11671|11670.1|285
1600993200000|2020-09-25 00:20:00|11673.1|11672.2|11669.1|11668.5|11673.1|11672.2|11668.1|11667.3|316
1600993500000|2020-09-25 00:25:00|11669|11668.4|11667.7|11666.8|11669.3|11668.5|11666.9|11666.1|231
1600993800000|2020-09-25 00:30:00|11667.8|11666.9|11667.1|11666.2|11667.9|11667.1|11666.7|11666|180
1600994100000|2020-09-25 00:35:00|11667.2|11666.3|11668.8|11667.9|11668.8|11667.9|11667|11666.2|280
1600994400000|2020-09-25 00:40:00|11668.7|11667.8|11667.9|11667.3|11669.5|11668.6|11667.9|11667.2|194
1600994700000|2020-09-25 00:45:00|11668.1|11667.2|11665.9|11665|11668.1|11667.3|11664.8|11664|239
1600995000000|2020-09-25 00:50:00|11665.7|11664.8|11668.4|11667.5|11668.9|11668|11664.6|11664|460
1600995300000|2020-09-25 00:55:00|11668.3|11667.4|11668.4|11667.5|11669.4|11668.5|11666.5|11665.6|368
1600995600000|2020-09-25 01:00:00|11668.3|11667.4|11668.4|11667.5|11669.9|11669|11667.3|11666.4|291
1600995900000|2020-09-25 01:05:00|11668.5|11667.6|11664.1|11663.2|11668.7|11668|11663.1|11662.3|388
1600996200000|2020-09-25 01:10:00|11664.2|11663.3|11667.4|11666.5|11667.8|11667|11664.1|11663.3|344
1600996500000|2020-09-25 01:15:00|11667.5|11666.6|11671.4|11670.8|11672|11671.1|11667|11666.3|399
1600996800000|2020-09-25 01:20:00|11671.3|11670.7|11672.9|11672|11674.3|11673.4|11671|11670.2|448
1600997100000|2020-09-25 01:25:00|11673|11672.1|11672.6|11671.7|11674.9|11674|11672.5|11671.6|390
1600997400000|2020-09-25 01:30:00|11672.7|11671.8|11669.2|11668.3|11673.6|11672.7|11668.6|11667.7|495
1600997700000|2020-09-25 01:35:00|11669.3|11668.4|11671.2|11670.3|11672.2|11671.3|11669.2|11668.3|453
1600998000000|2020-09-25 01:40:00|11671.3|11670.4|11671.4|11670.5|11673.1|11672.2|11670.1|11669.2|318
1600998300000|2020-09-25 01:45:00|11671.5|11670.6|11672.1|11671.5|11673.7|11672.8|11671.1|11670.3|294
1600998600000|2020-09-25 01:50:00|11672.3|11671.4|11671|11670.1|11672.6|11671.7|11671|11670.1|234
1600998900000|2020-09-25 01:55:00|11671.1|11670.2|11668|11667.1|11671.7|11670.8|11667.1|11666.3|242
1600999200000|2020-09-25 02:00:00|11668.1|11667.2|11666.7|11665.8|11668.3|11667.6|11665.3|11664.5|395
1600999500000|2020-09-25 02:05:00|11666.8|11665.9|11669.1|11668.2|11670.6|11669.7|11666|11665.1|313
1600999800000|2020-09-25 02:10:00|11669.5|11668.6|11669.1|11668.2|11669.9|11669|11668.5|11667.6|240
1601000100000|2020-09-25 02:15:00|11669|11668.1|11669.8|11668.9|11670.1|11669.3|11668|11667.1|265
1601000400000|2020-09-25 02:20:00|11669.7|11668.8|11671.9|11671|11672.7|11671.8|11669.6|11668.8|378
1601000700000|2020-09-25 02:25:00|11671.7|11671.1|11670.6|11669.7|11672.7|11671.8|11669.7|11668.8|232
1601001000000|2020-09-25 02:30:00|11670.5|11669.6|11667.5|11666.6|11670.5|11669.6|11667.3|11666.5|313
1601001300000|2020-09-25 02:35:00|11667.4|11666.5|11666.1|11665.5|11667.7|11666.9|11665|11664.1|329
1601001600000|2020-09-25 02:40:00|11666.4|11665.7|11666.7|11665.8|11667.8|11667.1|11666.3|11665.5|266
1601001900000|2020-09-25 02:45:00|11666.8|11666.1|11669.2|11668.3|11669.2|11668.4|11666.8|11666.1|261
1601002200000|2020-09-25 02:50:00|11669.1|11668.5|11667.7|11666.8|11669.6|11668.7|11667.5|11666.7|201
1601002500000|2020-09-25 02:55:00|11667.6|11666.7|11667.2|11666.6|11668|11667.2|11666|11665.2|281
1601002800000|2020-09-25 03:00:00|11667.4|11666.5|11667.2|11666.3|11667.9|11667.1|11666.5|11665.7|290
1601003100000|2020-09-25 03:05:00|11667.1|11666.2|11666.8|11666.2|11668.7|11668|11666.6|11665.9|271
1601003400000|2020-09-25 03:10:00|11666.9|11666|11667.7|11666.8|11667.9|11667.2|11665.7|11665|321
1601003700000|2020-09-25 03:15:00|11667.6|11667|11668.5|11667.9|11668.7|11668|11667.5|11666.6|380
1601004000000|2020-09-25 03:20:00|11668.4|11667.8|11668.6|11668|11668.8|11668.1|11667.8|11667|249
1601004300000|2020-09-25 03:25:00|11668.5|11667.9|11669.7|11668.8|11669.8|11669|11668|11667.2|294
1601004600000|2020-09-25 03:30:00|11669.6|11668.7|11668.5|11667.6|11670|11669.2|11668.2|11667.4|192
1601004900000|2020-09-25 03:35:00|11668.6|11667.7|11668.4|11667.5|11668.7|11667.9|11667.4|11666.6|224
1601005200000|2020-09-25 03:40:00|11668.5|11667.6|11667.1|11666.2|11668.5|11667.7|11666.5|11665.6|329
1601005500000|2020-09-25 03:45:00|11666.8|11666|11665.7|11664.8|11667.1|11666.2|11664.8|11663.9|279
1601005800000|2020-09-25 03:50:00|11665.6|11664.7|11665|11664.1|11666|11665.3|11664.4|11663.5|320
1601006100000|2020-09-25 03:55:00|11665.1|11664.2|11665.3|11664.7|11665.5|11664.8|11663.3|11662.5|418
1601006400000|2020-09-25 04:00:00|11665.4|11664.8|11663.7|11663.1|11665.4|11664.8|11662.4|11661.5|427
1601006700000|2020-09-25 04:05:00|11663.5|11662.9|11664.8|11663.9|11665.4|11664.7|11662.4|11661.7|427
1601007000000|2020-09-25 04:10:00|11664.9|11664|11663.7|11662.8|11665.4|11664.5|11663.3|11662.6|271
1601007300000|2020-09-25 04:15:00|11663.8|11662.9|11664.8|11663.9|11665.2|11664.4|11663.7|11662.8|268
1601007600000|2020-09-25 04:20:00|11664.9|11664|11665.3|11664.4|11665.9|11665.2|11664.8|11663.9|230
1601007900000|2020-09-25 04:25:00|11665.4|11664.5|11664.8|11663.9|11665.7|11665.1|11664.4|11663.6|293
1601008200000|2020-09-25 04:30:00|11664.6|11663.7|11667|11666.1|11667.3|11666.4|11664|11663.2|275
1601008500000|2020-09-25 04:35:00|11667.1|11666.2|11664.8|11663.9|11667.1|11666.2|11664.5|11663.6|205
1601008800000|2020-09-25 04:40:00|11664.7|11663.8|11664.1|11663.2|11665.4|11664.6|11663.5|11662.6|305
1601009100000|2020-09-25 04:45:00|11664.2|11663.3|11664.5|11663.6|11664.9|11664.1|11663.8|11662.9|198
1601009400000|2020-09-25 04:50:00|11664.6|11663.7|11666.9|11666|11668|11667.1|11664.6|11663.7|263
1601009700000|2020-09-25 04:55:00|11666.8|11665.9|11668.2|11667.3|11669|11668.2|11665.8|11665|302
1601010000000|2020-09-25 05:00:00|11668.3|11667.4|11666.8|11665.9|11670.3|11669.5|11665.9|11665|279
1601010300000|2020-09-25 05:05:00|11666.7|11665.8|11667.9|11667|11668|11667.2|11666.2|11665.5|212
1601010600000|2020-09-25 05:10:00|11668|11667.1|11669.5|11668.6|11669.5|11668.7|11667.4|11666.5|228
1601010900000|2020-09-25 05:15:00|11669.4|11668.5|11668.4|11667.5|11670|11669.1|11668|11667.1|188
1601011200000|2020-09-25 05:20:00|11668.3|11667.4|11671.3|11670.4|11671.5|11670.8|11667.1|11666.4|318
1601011500000|2020-09-25 05:25:00|11671.4|11670.5|11671.5|11670.6|11672.6|11671.8|11670.8|11670.1|293
1601011800000|2020-09-25 05:30:00|11671.6|11670.7|11671.9|11671|11672.1|11671.4|11670.3|11669.5|243
1601012100000|2020-09-25 05:35:00|11672|11671.1|11670.7|11669.8|11672.4|11671.6|11670.4|11669.5|268
1601012400000|2020-09-25 05:40:00|11670.8|11669.9|11671.7|11670.8|11672.4|11671.6|11670.1|11669.4|278
1601012700000|2020-09-25 05:45:00|11671.8|11670.9|11670|11669.1|11672.2|11671.4|11668.9|11668.2|304
1601013000000|2020-09-25 05:50:00|11669.9|11669|11669.4|11668.5|11670.3|11669.4|11667.8|11667.1|268
1601013300000|2020-09-25 05:55:00|11669.3|11668.4|11668.9|11668|11671|11670.3|11667.1|11666.2|454
1601013600000|2020-09-25 06:00:00|11668.7|11667.8|11668.9|11668.3|11669.6|11668.9|11667.8|11667.1|355
1601013900000|2020-09-25 06:05:00|11669|11668.1|11671|11670.1|11671.8|11671.2|11666.7|11665.9|396
1601014200000|2020-09-25 06:10:00|11670.9|11670|11668.8|11667.9|11671.1|11670.3|11667.6|11666.7|437
1601014500000|2020-09-25 06:15:00|11668.6|11668|11666.5|11665.6|11668.6|11668|11664.8|11663.9|584
1601014800000|2020-09-25 06:20:00|11666.3|11665.7|11672.5|11671.6|11672.8|11672|11665.9|11665.2|546
1601015100000|2020-09-25 06:25:00|11672.4|11671.5|11675.2|11674.6|11675.4|11674.7|11671.7|11671|464
1601015400000|2020-09-25 06:30:00|11675.1|11674.5|11673|11672.1|11675.5|11674.7|11672.1|11671.4|551
1601015700000|2020-09-25 06:35:00|11672.9|11672|11675.1|11674.2|11677.2|11676.3|11672.1|11671.2|631
1601016000000|2020-09-25 06:40:00|11675|11674.4|11674.5|11673.6|11676.1|11675.4|11673.5|11672.7|674
1601016300000|2020-09-25 06:45:00|11674.6|11673.7|11676.5|11675.6|11679.2|11678.4|11674.5|11673.6|620
1601016600000|2020-09-25 06:50:00|11676.6|11675.7|11677.6|11676.7|11679|11678.2|11673.9|11673.3|594
1601016900000|2020-09-25 06:55:00|11677.4|11676.5|11676.9|11676|11679.7|11678.8|11674.4|11673.5|724
1601017200000|2020-09-25 07:00:00|11676.2|11675.6|11667.7|11666.8|11676.5|11675.6|11666.6|11666|997
1601017500000|2020-09-25 07:05:00|11667.8|11666.9|11672|11671.1|11673.1|11672.2|11664.5|11663.6|975
1601017800000|2020-09-25 07:10:00|11672.1|11671.2|11674.5|11673.6|11676.7|11675.8|11668|11667.1|1099
1601018100000|2020-09-25 07:15:00|11674.4|11673.9|11676.2|11675.6|11677.7|11677|11672.6|11671.8|1023
1601018400000|2020-09-25 07:20:00|11676.1|11675.5|11677.7|11676.8|11679.2|11678.4|11673|11672.4|1000
1601018700000|2020-09-25 07:25:00|11677.5|11676.6|11684.6|11683.7|11685.1|11684.2|11677.4|11676.6|993
1601019000000|2020-09-25 07:30:00|11684.4|11683.8|11680.3|11679.4|11685.5|11684.8|11679.9|11679|888
1601019300000|2020-09-25 07:35:00|11680.2|11679.3|11679.6|11678.7|11681.2|11680.3|11677.9|11677.2|704
1601019600000|2020-09-25 07:40:00|11679.3|11678.4|11676.5|11675.6|11679.9|11679.2|11675.2|11674.3|860
1601019900000|2020-09-25 07:45:00|11676.3|11675.7|11673.8|11672.9|11676.7|11675.9|11670.7|11669.8|769
1601020200000|2020-09-25 07:50:00|11673.7|11672.8|11672.2|11671.3|11676.3|11675.6|11671|11670.3|814
1601020500000|2020-09-25 07:55:00|11672.3|11671.4|11677.3|11676.4|11678.8|11678.2|11672.2|11671.3|734
1601020800000|2020-09-25 08:00:00|11677.4|11676.5|11672.8|11671.9|11679.5|11678.9|11672.1|11671.4|708
1601021100000|2020-09-25 08:05:00|11672.7|11671.8|11668.2|11667.3|11672.8|11671.9|11665.1|11664.5|816
1601021400000|2020-09-25 08:10:00|11668.1|11667.5|11665.5|11664.9|11672.2|11671.3|11663.4|11662.6|697
1601021700000|2020-09-25 08:15:00|11665.4|11664.8|11666.6|11666|11667.4|11666.6|11663.7|11663|566
1601022000000|2020-09-25 08:20:00|11666.7|11666.1|11662.3|11661.7|11667.8|11667.2|11661.9|11661.2|516
1601022300000|2020-09-25 08:25:00|11662.4|11661.8|11655.6|11655|11662.4|11661.8|11653.9|11653.1|677
1601022600000|2020-09-25 08:30:00|11655.5|11654.9|11656|11655.1|11658.4|11657.7|11653.7|11653.1|789
1601022900000|2020-09-25 08:35:00|11655.6|11655|11656.8|11655.9|11656.8|11656.1|11652.1|11651.5|710
1601023200000|2020-09-25 08:40:00|11656.6|11656|11654.6|11654|11656.9|11656.2|11651.9|11651.2|622
1601023500000|2020-09-25 08:45:00|11654.7|11654.1|11657.2|11656.6|11658.6|11658|11653.5|11652.7|615
1601023800000|2020-09-25 08:50:00|11657.1|11656.5|11660.2|11659.6|11661|11660.4|11655.9|11655.3|547
1601024100000|2020-09-25 08:55:00|11660|11659.4|11656.1|11655.5|11660.3|11659.7|11655.8|11655|533
1601024400000|2020-09-25 09:00:00|11656.2|11655.6|11654|11653.1|11656.2|11655.6|11652.2|11651.3|628
1601024700000|2020-09-25 09:05:00|11654.1|11653.2|11650.8|11649.9|11654.3|11653.7|11648.2|11647.6|579
1601025000000|2020-09-25 09:10:00|11650.7|11650.2|11653.1|11652.5|11654|11653.4|11650.4|11649.7|597
1601025300000|2020-09-25 09:15:00|11652.9|11652.3|11647.4|11646.8|11656.1|11655.5|11647|11646.4|725
1601025600000|2020-09-25 09:20:00|11647.5|11646.9|11648.3|11647.7|11652.6|11652|11645.7|11645.1|705
1601025900000|2020-09-25 09:25:00|11648.4|11647.8|11651.4|11650.8|11652.1|11651.4|11648.3|11647.6|617
1601026200000|2020-09-25 09:30:00|11651.5|11650.6|11652.6|11652|11652.8|11652.2|11649.9|11649.2|545
1601026500000|2020-09-25 09:35:00|11652.5|11651.9|11648.5|11647.9|11654.6|11653.8|11647.1|11646.2|505
1601026800000|2020-09-25 09:40:00|11648.4|11647.8|11644.8|11644.2|11649.2|11648.6|11639.4|11638.6|752
1601027100000|2020-09-25 09:45:00|11644.5|11643.9|11640.2|11639.6|11644.5|11643.9|11639.6|11639|800
1601027400000|2020-09-25 09:50:00|11640.1|11639.5|11642.8|11642.2|11644.8|11644|11639.3|11638.6|653
1601027700000|2020-09-25 09:55:00|11642.6|11642|11644.2|11643.6|11645.8|11645|11639|11638.2|694
1601028000000|2020-09-25 10:00:00|11644.1|11643.3|11642.5|11641.9|11647.4|11646.5|11642.4|11641.5|748
1601028300000|2020-09-25 10:05:00|11642.6|11641.7|11644.6|11643.7|11646.8|11646.1|11641.4|11640.8|619
1601028600000|2020-09-25 10:10:00|11644.7|11643.8|11644.3|11643.7|11646.5|11645.9|11639.7|11638.9|675
1601028900000|2020-09-25 10:15:00|11644.4|11643.8|11644.7|11643.8|11646|11645.4|11641.2|11640.4|772
1601029200000|2020-09-25 10:20:00|11644.6|11643.7|11643.6|11643|11646.2|11645.4|11642.4|11641.5|676
1601029500000|2020-09-25 10:25:00|11643.5|11642.9|11644.2|11643.3|11646.6|11645.9|11643.5|11642.9|605
1601029800000|2020-09-25 10:30:00|11644.1|11643.5|11653|11652.4|11653|11652.4|11643.3|11642.6|710
1601030100000|2020-09-25 10:35:00|11652.9|11652.3|11648.3|11647.7|11652.9|11652.3|11646.2|11645.4|611
1601030400000|2020-09-25 10:40:00|11648.4|11647.8|11644.2|11643.6|11648.5|11647.8|11642.5|11641.7|619
1601030700000|2020-09-25 10:45:00|11644.4|11643.3|11648.7|11648.1|11650|11649.4|11644.3|11643.3|542
1601031000000|2020-09-25 10:50:00|11648.6|11648|11646.8|11646.2|11651.6|11650.9|11646.3|11645.7|528
1601031300000|2020-09-25 10:55:00|11646.9|11646|11644.3|11643.7|11647.4|11646.7|11642.7|11641.9|759
1601031600000|2020-09-25 11:00:00|11644.2|11643.6|11633.4|11632.5|11645.7|11645|11632.7|11631.8|942
1601031900000|2020-09-25 11:05:00|11633.3|11632.4|11639.1|11638.5|11639.8|11638.9|11631.5|11630.7|946
1601032200000|2020-09-25 11:10:00|11639.3|11638.4|11637.7|11637.1|11639.5|11638.9|11635.6|11635|588
1601032500000|2020-09-25 11:15:00|11637.9|11637|11635|11634.4|11638.4|11637.6|11632|11631.4|641
1601032800000|2020-09-25 11:20:00|11634.9|11634.3|11636.1|11635.2|11639.4|11638.7|11633.6|11633|671
1601033100000|2020-09-25 11:25:00|11636|11635.1|11637.9|11637.3|11638.6|11637.9|11634.6|11634|712
1601033400000|2020-09-25 11:30:00|11637.8|11637.2|11635.9|11635.3|11638.3|11637.7|11633.4|11632.5|725
1601033700000|2020-09-25 11:35:00|11635.8|11635.2|11637.1|11636.5|11638.6|11637.8|11633.8|11633.2|781
1601034000000|2020-09-25 11:40:00|11637.2|11636.6|11642.1|11641.5|11642.9|11642.2|11636.2|11635.5|827
1601034300000|2020-09-25 11:45:00|11642.2|11641.6|11636.3|11635.7|11642.7|11642.1|11635.3|11634.5|721
1601034600000|2020-09-25 11:50:00|11636.2|11635.6|11635.4|11634.8|11638.6|11637.8|11634.7|11634.1|599
1601034900000|2020-09-25 11:55:00|11635.2|11634.6|11631.5|11630.9|11635.3|11634.7|11627.9|11627.3|701
1601035200000|2020-09-25 12:00:00|11631.4|11630.8|11632.3|11631.7|11636.6|11636|11630.2|11629.6|795
1601035500000|2020-09-25 12:05:00|11632.4|11631.8|11635.8|11635.2|11637|11636.4|11631.6|11631|556
1601035800000|2020-09-25 12:10:00|11635.6|11635|11634.4|11633.8|11637.5|11636.9|11631.8|11631.2|641
1601036100000|2020-09-25 12:15:00|11634.7|11634.1|11633.9|11633|11636.5|11635.9|11633.2|11632.5|624
1601036400000|2020-09-25 12:20:00|11633.2|11632.3|11634.5|11633.9|11637.3|11636.7|11631.3|11630.6|661
1601036700000|2020-09-25 12:25:00|11634.6|11634|11631.7|11630.2|11634.7|11634.1|11629.1|11628.3|574
1601037000000|2020-09-25 12:30:00|11631.6|11629.9|11634.7|11634.1|11636.6|11635.9|11631.2|11629.8|659
1601037300000|2020-09-25 12:35:00|11634.8|11634.2|11637.2|11636.3|11639|11638.2|11631.6|11631|502
1601037600000|2020-09-25 12:40:00|11637.1|11636.2|11639.8|11639.2|11641.4|11640.6|11633.3|11632.7|652
1601037900000|2020-09-25 12:45:00|11639.9|11639.3|11640.2|11639.3|11644.5|11643.9|11638.7|11638.1|675
1601038200000|2020-09-25 12:50:00|11640.3|11639.4|11637|11636.4|11642|11641.2|11634.5|11633.7|608
1601038500000|2020-09-25 12:55:00|11637.1|11636.5|11637.3|11636.7|11638.2|11637.6|11633.9|11633.2|650
1601038800000|2020-09-25 13:00:00|11637.2|11636.6|11633.8|11632.9|11637.3|11636.7|11628.3|11627.7|637
1601039100000|2020-09-25 13:05:00|11633.9|11633|11636.9|11636.3|11638.2|11637.5|11633.5|11632.8|668
1601039400000|2020-09-25 13:10:00|11636.8|11636.2|11632.5|11631.9|11638|11637.4|11631.2|11630.6|574
1601039700000|2020-09-25 13:15:00|11632.4|11631.8|11631.3|11630.7|11634.8|11634.2|11630.3|11629.6|517
1601040000000|2020-09-25 13:20:00|11631.4|11630.8|11631.6|11631|11632.7|11632.1|11625.8|11625.2|668
1601040300000|2020-09-25 13:25:00|11631.8|11631.2|11633.7|11633.1|11636.2|11635.5|11631.2|11630.5|595
1601040600000|2020-09-25 13:30:00|11633.8|11633.2|11635.1|11634.5|11635.4|11634.8|11627.7|11627.1|1003
1601040900000|2020-09-25 13:35:00|11635.2|11634.6|11636.5|11635.9|11637.2|11636.6|11634.3|11633.7|719
1601041200000|2020-09-25 13:40:00|11636.4|11635.6|11636.4|11635.8|11639.8|11639.2|11634.3|11633.7|856
1601041500000|2020-09-25 13:45:00|11636.5|11635.6|11633.2|11632.3|11638.2|11637.3|11628.8|11628.2|916
1601041800000|2020-09-25 13:50:00|11633.1|11632.2|11631.5|11630.6|11633.5|11632.7|11629|11628.2|719
1601042100000|2020-09-25 13:55:00|11631.6|11630.7|11634.7|11634.1|11636.6|11635.9|11630|11629.4|875
1601042400000|2020-09-25 14:00:00|11634.8|11634.2|11630.4|11629.8|11635.9|11635.3|11629.8|11629.2|759
1601042700000|2020-09-25 14:05:00|11630.5|11629.9|11620|11619.1|11632|11631.4|11618.6|11617.7|975
1601043000000|2020-09-25 14:10:00|11619.9|11619|11617.8|11616.9|11621.6|11620.9|11615|11614.4|1058
1601043300000|2020-09-25 14:15:00|11617.7|11616.8|11624.8|11623.9|11624.8|11624|11616.2|11615.6|865
1601043600000|2020-09-25 14:20:00|11624.7|11624.1|11625.4|11624.8|11627.9|11627.1|11621.3|11620.5|845
1601043900000|2020-09-25 14:25:00|11625.5|11624.9|11626.9|11626.3|11630.9|11630.2|11625.2|11624.6|778
1601044200000|2020-09-25 14:30:00|11627|11626.4|11625.7|11625.1|11628.3|11627.7|11622.8|11622.2|848
1601044500000|2020-09-25 14:35:00|11625.6|11625|11627|11626.4|11627.2|11626.6|11622.1|11621.5|807
1601044800000|2020-09-25 14:40:00|11626.8|11626.2|11633.4|11632.8|11633.8|11633.1|11625.6|11624.7|1003
1601045100000|2020-09-25 14:45:00|11633.5|11632.9|11627.8|11627.2|11633.8|11632.9|11626|11625.1|946
1601045400000|2020-09-25 14:50:00|11627.7|11627.1|11624.4|11623.8|11629.3|11628.7|11623.8|11623|1060
1601045700000|2020-09-25 14:55:00|11624.5|11623.6|11619.3|11618.4|11624.5|11623.6|11615.9|11615.1|976
1601046000000|2020-09-25 15:00:00|11619.4|11618.7|11620.8|11620.2|11623.8|11623.1|11618.8|11618.2|864
1601046300000|2020-09-25 15:05:00|11620.9|11620.3|11615.4|11614.8|11623.3|11622.7|11615|11614.4|809
1601046600000|2020-09-25 15:10:00|11615.3|11614.7|11614.1|11613.5|11619.1|11618.5|11612.6|11612|657
1601046900000|2020-09-25 15:15:00|11614.3|11613.7|11619.5|11618.6|11619.9|11619.2|11613.4|11612.8|623
1601047200000|2020-09-25 15:20:00|11619.6|11618.7|11619|11618.4|11621.6|11621|11618.5|11617.9|543
1601047500000|2020-09-25 15:25:00|11619.3|11618.3|11617|11616.4|11622.7|11622|11616.8|11616.2|538
1601047800000|2020-09-25 15:30:00|11616.9|11616.3|11617.5|11616.9|11618.3|11617.7|11612.9|11612.3|710
1601048100000|2020-09-25 15:35:00|11617.6|11617|11617.2|11616.6|11620.9|11620.1|11616.4|11615.8|692
1601048400000|2020-09-25 15:40:00|11617.4|11616.8|11616.1|11615.5|11618.5|11617.9|11613.8|11613.2|578
1601048700000|2020-09-25 15:45:00|11616.5|11615.6|11618.1|11617.5|11618.6|11618|11615.6|11615|570
1601049000000|2020-09-25 15:50:00|11618|11617.4|11620.6|11620|11623.7|11623.1|11618|11617.4|547
1601049300000|2020-09-25 15:55:00|11620.5|11619.9|11617.9|11617.3|11622.2|11621.6|11617.6|11617|455
1601049600000|2020-09-25 16:00:00|11618|11617.4|11623.2|11622.6|11625|11624.4|11617.7|11617.1|615
1601049900000|2020-09-25 16:05:00|11623.3|11622.7|11620.4|11619.8|11625.7|11625.1|11620.3|11619.7|478
1601050200000|2020-09-25 16:10:00|11620|11619.4|11620.3|11619.7|11622.5|11621.9|11619.4|11618.8|411
1601050500000|2020-09-25 16:15:00|11620.4|11619.8|11617.4|11616.8|11620.5|11619.9|11615.7|11615.1|449
1601050800000|2020-09-25 16:20:00|11617.5|11616.9|11617.9|11617.3|11618.6|11618|11615.9|11615.3|524
1601051100000|2020-09-25 16:25:00|11617.6|11617|11616.6|11616|11618.1|11617.5|11615.3|11614.7|422
1601051400000|2020-09-25 16:30:00|11616.5|11615.9|11618.9|11618.3|11619|11618.4|11615.4|11614.8|491
1601051700000|2020-09-25 16:35:00|11619|11618.4|11620.6|11620|11622.2|11621.4|11618.7|11618.1|519
1601052000000|2020-09-25 16:40:00|11620.9|11620.3|11622.9|11622.3|11624.1|11623.3|11620.8|11620.2|417
1601052300000|2020-09-25 16:45:00|11623|11622.4|11625.5|11624.9|11626.7|11626|11622.9|11622.3|413
1601052600000|2020-09-25 16:50:00|11625.6|11625|11625.7|11625.1|11626.6|11626|11624.9|11624.3|307
1601052900000|2020-09-25 16:55:00|11625.8|11625.2|11619.7|11619.1|11625.8|11625.2|11619.5|11618.9|429
1601053200000|2020-09-25 17:00:00|11619.9|11619.3|11622.4|11621.8|11623.1|11622.5|11615.8|11615.2|564
1601053500000|2020-09-25 17:05:00|11622.3|11621.7|11621.1|11620.5|11622.5|11621.9|11620|11619.4|402
1601053800000|2020-09-25 17:10:00|11621.2|11620.6|11622.3|11621.7|11624.2|11623.5|11620.5|11619.9|472
1601054100000|2020-09-25 17:15:00|11622.1|11621.5|11624.6|11624|11624.6|11624|11621|11620.4|394
1601054400000|2020-09-25 17:20:00|11624.5|11623.9|11624.2|11623.6|11625.1|11624.5|11623.4|11622.7|354
1601054700000|2020-09-25 17:25:00|11624|11623.4|11622.4|11621.8|11624.3|11623.7|11622|11621.4|342
1601055000000|2020-09-25 17:30:00|11622.5|11621.9|11623.6|11623|11625|11624.4|11621.7|11621.1|335
1601055300000|2020-09-25 17:35:00|11623.5|11622.9|11623.6|11623|11624|11623.4|11621.8|11621.2|318
1601055600000|2020-09-25 17:40:00|11623.5|11622.9|11626.3|11625.7|11627.1|11626.5|11623.5|11622.9|330
1601055900000|2020-09-25 17:45:00|11626.4|11625.8|11625.3|11624.7|11627.7|11627.1|11625.1|11624.4|446
1601056200000|2020-09-25 17:50:00|11625.2|11624.6|11626.7|11626.1|11628.1|11627.5|11624.6|11624|361
1601056500000|2020-09-25 17:55:00|11626.6|11626|11626.4|11625.8|11628.2|11627.6|11624.9|11624.3|413
1601056800000|2020-09-25 18:00:00|11626.3|11625.7|11628.9|11628.3|11629.5|11628.9|11625.6|11625|563
1601057100000|2020-09-25 18:05:00|11629.2|11628.6|11628.4|11627.8|11629.6|11629|11627.4|11626.8|352
1601057400000|2020-09-25 18:10:00|11628.5|11627.9|11627.4|11626.5|11628.8|11628.2|11627.1|11626.4|325
1601057700000|2020-09-25 18:15:00|11627.3|11626.7|11628.8|11628.2|11629.8|11629.2|11627.2|11626.5|298
1601058000000|2020-09-25 18:20:00|11629|11628.4|11628.7|11628.1|11629.8|11629.1|11628.3|11627.7|215
1601058300000|2020-09-25 18:25:00|11628.8|11628.2|11629.2|11628.6|11630|11629.3|11628.6|11627.7|329
1601058600000|2020-09-25 18:30:00|11629.1|11628.5|11629.2|11628.6|11630.1|11629.4|11629.1|11628.4|241
1601058900000|2020-09-25 18:35:00|11629.3|11628.7|11627.1|11626.5|11630.2|11629.3|11626.6|11626|340
1601059200000|2020-09-25 18:40:00|11627|11626.4|11625.1|11624.5|11627|11626.4|11624|11623.4|243
1601059500000|2020-09-25 18:45:00|11625|11624.4|11624.4|11623.8|11625.9|11625.3|11624.3|11623.7|234
1601059800000|2020-09-25 18:50:00|11624.5|11623.9|11627|11626.4|11627.6|11627|11624.1|11623.5|238
1601060100000|2020-09-25 18:55:00|11626.8|11626.2|11622.5|11621.9|11627.1|11626.5|11622|11621.4|449
1601060400000|2020-09-25 19:00:00|11622.4|11621.8|11629|11628.4|11629.4|11628.7|11622.4|11621.8|486
1601060700000|2020-09-25 19:05:00|11628.9|11628.3|11629.4|11628.8|11629.8|11629.1|11628.5|11627.9|318
1601061000000|2020-09-25 19:10:00|11629.5|11628.6|11629.7|11629.1|11630.6|11629.8|11629.2|11628.4|283
1601061300000|2020-09-25 19:15:00|11629.8|11629.2|11633.7|11633.1|11634.6|11634|11629.3|11628.7|368
1601061600000|2020-09-25 19:20:00|11633.6|11633|11632.6|11631.7|11635.4|11634.8|11630.5|11629.6|399
1601061900000|2020-09-25 19:25:00|11632.7|11632|11635.1|11634.5|11635.7|11635.1|11632.6|11631.8|264
1601062200000|2020-09-25 19:30:00|11635.2|11634.6|11630.6|11630|11635.2|11634.6|11630.5|11629.8|382
1601062500000|2020-09-25 19:35:00|11631|11630.4|11629|11628.4|11632.2|11631.5|11628.3|11627.7|381
1601062800000|2020-09-25 19:40:00|11629.1|11628.5|11629.2|11628.6|11629.9|11629.3|11628.3|11627.7|212
1601063100000|2020-09-25 19:45:00|11629.1|11628.5|11630.1|11629.5|11632.8|11632|11628.2|11627.6|506
1601063400000|2020-09-25 19:50:00|11630|11629.1|11628.6|11628|11632.1|11631.5|11628.2|11627.5|585
1601063700000|2020-09-25 19:55:00|11628.4|11627.8|11626.4|11625.8|11629.2|11628.5|11625.9|11625.2|404
1601064000000|2020-09-25 20:00:00|11626.6|11625.7|11626.7|11625.4|11627.7|11626.4|11625.6|11624.4|808
1601064300000|2020-09-25 20:05:00|11626.8|11625.3|11627.8|11626.9|11629.6|11628.7|11626.5|11625.2|660
1601064600000|2020-09-25 20:10:00|11627.7|11626.8|11628.7|11627.8|11629.4|11628.5|11624.8|11623.9|676
1601064900000|2020-09-25 20:15:00|11628.8|11627.9|11629.9|11629|11630.3|11629.4|11627.5|11626.6|586
1601065200000|2020-09-25 20:20:00|11630.3|11629.4|11628|11627.1|11630.4|11629.4|11627.1|11625.9|548
1601065500000|2020-09-25 20:25:00|11628.1|11627.2|11628.2|11627.3|11629.4|11628.5|11627.4|11626.5|361
1601065800000|2020-09-25 20:30:00|11628|11627.1|11628.2|11627.3|11629|11628.1|11627.7|11626.8|310
1601066100000|2020-09-25 20:35:00|11628.3|11627.4|11628.5|11627.6|11628.8|11627.9|11627.9|11627|257
1601066400000|2020-09-25 20:40:00|11628.6|11627.7|11631|11630.1|11634.7|11632.3|11628.1|11627.2|650
1601066700000|2020-09-25 20:45:00|11630.9|11630|11631.3|11630.4|11635.3|11632.1|11630.3|11627.9|663
1601067000000|2020-09-25 20:50:00|11631.2|11630.3|11631.1|11630.2|11634.6|11632.1|11630.1|11627.3|406
1601067300000|2020-09-25 20:55:00|11632.9|11629|11634.1|11628.1|11637.6|11632.4|11629.4|11626.9|566
1601236800000|2020-09-27 20:00:00|11624.7|11618.6|11624.7|11622.8|11629.8|11623.4|11623.4|11612.8|77
1601237100000|2020-09-27 20:05:00|11625|11623.1|11631|11620.4|11634.7|11624|11622.5|11618.7|51
1601237400000|2020-09-27 20:10:00|11634.5|11622.5|11629.3|11619.7|11634.7|11628|11623.2|11618.7|89
1601237700000|2020-09-27 20:15:00|11633.2|11622.2|11628.3|11616.3|11633.2|11622.2|11628.2|11616.2|14
1601238000000|2020-09-27 20:20:00|11633.1|11621.1|11628.5|11616.5|11633.1|11621.1|11627.8|11616.3|4
1601238300000|2020-09-27 20:25:00|11627.5|11616.4|11630.3|11618.3|11633.1|11621.1|11627.3|11616.4|6
1601238600000|2020-09-27 20:30:00|11628.3|11616.3|11628.3|11616.3|11635.1|11623.1|11627.5|11616.3|18
1601238900000|2020-09-27 20:35:00|11628.2|11616.2|11628.3|11616.3|11629.3|11622|11627.3|11616.2|10
1601239200000|2020-09-27 20:40:00|11628.2|11616.2|11633.3|11621.3|11633.3|11621.3|11628.2|11616.2|4
1601239500000|2020-09-27 20:45:00|11629.7|11617.7|11630.2|11618.2|11630.2|11618.2|11627.3|11616.3|14
1601239800000|2020-09-27 20:50:00|11628.7|11616.7|11630.4|11618.4|11630.4|11618.4|11628.7|11616.7|7
1601240100000|2020-09-27 20:55:00|11628.4|11617.4|11630.7|11618.7|11631.3|11624.5|11628.2|11616.9|34
1601240400000|2020-09-27 21:00:00|11629.9|11617.9|11635.1|11623.1|11638.1|11626.3|11628.6|11616.6|85
1601240700000|2020-09-27 21:05:00|11630.4|11619.9|11634.1|11622.2|11636.4|11624.4|11628.9|11617|88
1601241000000|2020-09-27 21:10:00|11634.7|11622.7|11631.1|11619.6|11636.2|11624.2|11629.8|11617.8|102
1601241300000|2020-09-27 21:15:00|11631.2|11619.7|11628.4|11622.4|11634.5|11628|11627.2|11617.8|278
1601241600000|2020-09-27 21:20:00|11630.4|11624.4|11630.1|11624.1|11632.3|11626.3|11627.9|11621.9|230
1601241900000|2020-09-27 21:25:00|11629.9|11623.9|11629.7|11623.7|11632.3|11626.3|11628.3|11622.3|322
1601242200000|2020-09-27 21:30:00|11629.3|11623.3|11629.5|11623.5|11632|11626|11628.6|11622.6|211
1601242500000|2020-09-27 21:35:00|11630.1|11624.1|11630.9|11624.9|11631.3|11625.3|11626.8|11620.8|363
1601242800000|2020-09-27 21:40:00|11630.7|11624.7|11630.9|11625.9|11632.1|11627.2|11629.6|11623.6|399
1601243100000|2020-09-27 21:45:00|11630.8|11626|11629.1|11623.1|11630.9|11626|11627.5|11621.5|252
1601243400000|2020-09-27 21:50:00|11629|11623|11629.4|11624.1|11630.6|11624.9|11628.4|11622.4|326
1601243700000|2020-09-27 21:55:00|11628.7|11624.3|11629|11624.8|11630.2|11625.2|11628.6|11623.4|245
1601244000000|2020-09-27 22:00:00|11628.9|11624.4|11634|11631.1|11636.4|11633.4|11628.7|11624.4|1166
1601244300000|2020-09-27 22:05:00|11633.7|11630.9|11634.5|11633.3|11637.2|11634.4|11633.3|11630.9|716
1601244600000|2020-09-27 22:10:00|11635.2|11632.5|11637.4|11636|11639.2|11636.8|11634.8|11632.5|738
1601244900000|2020-09-27 22:15:00|11637.9|11635.9|11637.4|11636.5|11638.5|11637.2|11635.7|11634.3|535
1601245200000|2020-09-27 22:20:00|11637.1|11636.2|11636.7|11635.8|11639.1|11637.6|11636.7|11635.3|406
1601245500000|2020-09-27 22:25:00|11636.8|11635.9|11636.7|11635.8|11637.7|11636.4|11636.4|11635.5|246
1601245800000|2020-09-27 22:30:00|11636.6|11635.7|11635.2|11633.9|11637.3|11636.1|11634.5|11632.9|440
1601246100000|2020-09-27 22:35:00|11635.1|11634|11634.7|11633.8|11635.4|11634.2|11633.6|11632.4|423
1601246400000|2020-09-27 22:40:00|11634.9|11633.9|11636.2|11635.3|11636.4|11635.4|11634.2|11632.8|350
1601246700000|2020-09-27 22:45:00|11636.4|11635.1|11634.2|11633.1|11636.9|11635.7|11633.7|11632.7|365
1601247000000|2020-09-27 22:50:00|11634.3|11633|11634|11632.8|11634.9|11633.8|11633.3|11632.1|488
1601247300000|2020-09-27 22:55:00|11633.8|11632.9|11633.3|11632.4|11635.9|11634.8|11632.7|11631.7|528
1601247600000|2020-09-27 23:00:00|11633.4|11632.5|11630.8|11629.6|11633.5|11632.5|11630.6|11629.6|504
1601247900000|2020-09-27 23:05:00|11630.7|11629.8|11632.4|11631.5|11633.4|11632.4|11630.6|11629.6|282
1601248200000|2020-09-27 23:10:00|11632.5|11631.6|11633.6|11632.7|11634.6|11633.7|11632.5|11631.5|144
1601248500000|2020-09-27 23:15:00|11633.5|11632.6|11635.4|11634.5|11635.4|11634.6|11633|11632.1|185
1601248800000|2020-09-27 23:20:00|11635.6|11634.7|11635.3|11634.4|11635.9|11635.2|11634.4|11633.6|215
1601249100000|2020-09-27 23:25:00|11635.4|11634.5|11635.2|11634.3|11636.2|11635.3|11634.7|11633.8|129
1601249400000|2020-09-27 23:30:00|11635.1|11634.2|11633.3|11632.4|11635.1|11634.2|11633|11632.3|171
1601249700000|2020-09-27 23:35:00|11633.2|11632.3|11635.5|11634.6|11635.8|11635|11632.6|11631.9|126
1601250000000|2020-09-27 23:40:00|11635.4|11634.5|11634.9|11634|11636.3|11635.5|11634|11633.2|164
1601250300000|2020-09-27 23:45:00|11635|11634.1|11636.3|11635.4|11636.3|11635.7|11634.8|11634|143
1601250600000|2020-09-27 23:50:00|11636.2|11635.3|11633.6|11632.7|11636.3|11635.6|11633.3|11632.4|179
1601250900000|2020-09-27 23:55:00|11633.8|11632.9|11634.8|11633.9|11635.9|11635|11633.8|11632.9|188
1601251200000|2020-09-28 00:00:00|11634.7|11633.8|11633.4|11632.5|11635.8|11635|11631.4|11630.7|433
1601251500000|2020-09-28 00:05:00|11633.3|11632.4|11628.7|11627.8|11633.8|11633|11628.6|11627.7|331
1601251800000|2020-09-28 00:10:00|11628.6|11627.7|11629.2|11628.3|11633.8|11632.9|11625.7|11624.8|604
1601252100000|2020-09-28 00:15:00|11629.1|11628.2|11628.7|11627.8|11631|11630.1|11627.9|11627|435
1601252400000|2020-09-28 00:20:00|11628.8|11627.9|11632.4|11631.5|11633.3|11632.4|11628.5|11627.6|349
1601252700000|2020-09-28 00:25:00|11632.5|11631.6|11634.1|11633.2|11635.8|11634.9|11631.7|11630.8|363
1601253000000|2020-09-28 00:30:00|11634|11633.1|11631.9|11631.3|11634.8|11633.9|11631.6|11630.9|338
1601253300000|2020-09-28 00:35:00|11631.8|11631.2|11631.1|11630.2|11632.2|11631.4|11630.2|11629.3|318
1601253600000|2020-09-28 00:40:00|11631|11630.1|11631.4|11630.5|11631.7|11631|11630.3|11629.4|260
1601253900000|2020-09-28 00:45:00|11631.3|11630.4|11631.1|11630.2|11631.7|11630.8|11630.5|11629.6|220
1601254200000|2020-09-28 00:50:00|11631.5|11630.6|11621.5|11620.6|11631.7|11631.1|11618.9|11618|608
1601254500000|2020-09-28 00:55:00|11621.6|11620.7|11616.9|11616|11625.7|11624.8|11615.7|11614.8|634
1601254800000|2020-09-28 01:00:00|11616.8|11615.9|11619.7|11618.8|11619.9|11619|11616.8|11615.9|440
1601255100000|2020-09-28 01:05:00|11619.6|11618.7|11621.7|11620.8|11622.1|11621.2|11619.5|11618.6|389
1601255400000|2020-09-28 01:10:00|11621.5|11620.6|11622.7|11621.8|11624.2|11623.5|11621.4|11620.5|331
1601255700000|2020-09-28 01:15:00|11622.8|11621.9|11625.8|11624.9|11625.9|11625.2|11622.8|11621.9|274
1601256000000|2020-09-28 01:20:00|11625.7|11624.8|11624.9|11624|11625.8|11625.1|11623.8|11623.1|326
1601256300000|2020-09-28 01:25:00|11624.5|11623.9|11626|11625.1|11626.4|11625.7|11623.8|11623|288
1601256600000|2020-09-28 01:30:00|11626.1|11625.4|11624.3|11623.4|11627.1|11626.4|11624.2|11623.3|376
1601256900000|2020-09-28 01:35:00|11624.4|11623.8|11624.3|11623.7|11626.4|11625.6|11624.3|11623.5|368
1601257200000|2020-09-28 01:40:00|11624.4|11623.8|11625.8|11624.9|11626.1|11625.4|11623|11622.1|317
1601257500000|2020-09-28 01:45:00|11625.9|11625|11627.8|11627.2|11628.3|11627.4|11625.9|11625|341
1601257800000|2020-09-28 01:50:00|11628|11627.1|11631|11630.1|11632|11631.2|11627.5|11626.8|438
1601258100000|2020-09-28 01:55:00|11630.9|11630|11630.4|11629.5|11631.3|11630.6|11629.2|11628.4|351
1601258400000|2020-09-28 02:00:00|11630.3|11629.4|11630|11629.1|11630.4|11629.6|11628.8|11628.1|269
1601258700000|2020-09-28 02:05:00|11630.2|11629.3|11631.9|11631.3|11632.6|11631.9|11630.2|11629.3|326
1601259000000|2020-09-28 02:10:00|11631.8|11631.2|11633.4|11632.8|11633.5|11632.9|11631.8|11631.2|183
1601259300000|2020-09-28 02:15:00|11633.3|11632.7|11633.8|11633.2|11634.5|11633.9|11632.6|11632|229
1601259600000|2020-09-28 02:20:00|11633.9|11633.3|11634.9|11634.3|11635.3|11634.7|11633.4|11632.8|278
1601259900000|2020-09-28 02:25:00|11635.2|11634.6|11633.8|11633.2|11635.4|11634.7|11633.4|11632.6|231
1601260200000|2020-09-28 02:30:00|11633.9|11633.3|11637|11636.1|11637.4|11636.8|11632.9|11632.3|375
1601260500000|2020-09-28 02:35:00|11636.9|11636|11633.6|11633|11637|11636.1|11633.4|11632.8|272
1601260800000|2020-09-28 02:40:00|11633.5|11632.9|11633.7|11633.1|11634.3|11633.5|11633.2|11632.5|210
1601261100000|2020-09-28 02:45:00|11633.6|11633|11635.4|11634.8|11635.8|11635.2|11633.6|11633|198
1601261400000|2020-09-28 02:50:00|11635.5|11634.9|11634.8|11634.2|11636|11635.3|11633.6|11633|248
1601261700000|2020-09-28 02:55:00|11635|11634.4|11635|11634.4|11638.1|11637.3|11634.9|11634.3|370
1601262000000|2020-09-28 03:00:00|11635.1|11634.5|11634.4|11633.5|11635.7|11635.1|11633.9|11633.3|261
1601262300000|2020-09-28 03:05:00|11634.3|11633.4|11634.4|11633.8|11635.3|11634.6|11633.9|11633.3|129
1601262600000|2020-09-28 03:10:00|11634.3|11633.7|11635.8|11635.2|11636.2|11635.5|11633.9|11633.3|142
1601262900000|2020-09-28 03:15:00|11635.7|11635.1|11637.7|11637.1|11638.1|11637.5|11635.7|11635|166
1601263200000|2020-09-28 03:20:00|11637.8|11637.2|11636|11635.4|11638|11637.4|11635.2|11634.6|226
1601263500000|2020-09-28 03:25:00|11635.9|11635.3|11637|11636.4|11637.4|11636.8|11635.4|11634.8|130
1601263800000|2020-09-28 03:30:00|11636.9|11636.3|11634.8|11634.2|11637|11636.4|11634.6|11634|191
1601264100000|2020-09-28 03:35:00|11634.7|11634.1|11635.6|11635|11636.2|11635.6|11634.5|11633.9|105
1601264400000|2020-09-28 03:40:00|11635.5|11634.9|11635.6|11635|11636.7|11636.1|11635|11634.3|173
1601264700000|2020-09-28 03:45:00|11635.7|11635.1|11635.2|11634.3|11635.7|11635.1|11634.7|11633.9|126
1601265000000|2020-09-28 03:50:00|11635.3|11634.4|11635.6|11635|11636|11635.2|11635|11634.3|95
1601265300000|2020-09-28 03:55:00|11635.5|11634.9|11636|11635.4|11636.7|11636.1|11635.3|11634.6|143
1601265600000|2020-09-28 04:00:00|11636.1|11635.5|11637.2|11636.6|11637.9|11637.2|11636.1|11635.5|130
1601265900000|2020-09-28 04:05:00|11637.3|11636.7|11636.6|11636|11637.9|11637.3|11636.4|11635.8|175
1601266200000|2020-09-28 04:10:00|11636.7|11636.1|11636.5|11635.9|11636.9|11636.3|11636|11635.4|111
1601266500000|2020-09-28 04:15:00|11636.2|11635.6|11638.1|11637.5|11638.6|11637.8|11635.8|11635.2|175
1601266800000|2020-09-28 04:20:00|11638.2|11637.6|11639.4|11638.5|11640.5|11639.9|11638.1|11637.3|274
1601267100000|2020-09-28 04:25:00|11639.3|11638.4|11640.2|11639.6|11640.6|11640|11638.4|11637.8|239
1601267400000|2020-09-28 04:30:00|11640.1|11639.5|11638.3|11637.7|11640.2|11639.6|11637.5|11636.9|286
1601267700000|2020-09-28 04:35:00|11638.2|11637.6|11638.5|11637.9|11639.1|11638.3|11637.9|11637.3|165
1601268000000|2020-09-28 04:40:00|11638.6|11638|11639|11638.4|11639.1|11638.5|11637.9|11637.3|130
1601268300000|2020-09-28 04:45:00|11638.9|11638.3|11639|11638.4|11640|11639.4|11638.9|11638.3|159
1601268600000|2020-09-28 04:50:00|11639.1|11638.5|11638.7|11638.1|11639.2|11638.6|11638.1|11637.5|125
1601268900000|2020-09-28 04:55:00|11638.8|11638.2|11632.1|11631.2|11638.8|11638.2|11631.8|11631.1|447
1601269200000|2020-09-28 05:00:00|11631.7|11631.1|11633.4|11632.8|11634.8|11634.2|11631.7|11631.1|218
1601269500000|2020-09-28 05:05:00|11633.5|11632.9|11634.7|11633.8|11634.7|11633.8|11633.1|11632.4|141
1601269800000|2020-09-28 05:10:00|11634.6|11634|11634.2|11633.3|11635.5|11634.8|11632.9|11632.2|160
1601270100000|2020-09-28 05:15:00|11634.1|11633.2|11633.7|11633.1|11634.2|11633.5|11633|11632.4|160
1601270400000|2020-09-28 05:20:00|11633.8|11633.2|11633.5|11632.9|11634.2|11633.4|11633.2|11632.5|124
1601270700000|2020-09-28 05:25:00|11633.6|11632.7|11635.3|11634.7|11635.7|11634.9|11633.6|11632.7|219
1601271000000|2020-09-28 05:30:00|11635.5|11634.6|11636.8|11636.2|11637.5|11636.9|11634.3|11633.7|165
1601271300000|2020-09-28 05:35:00|11636.9|11636.3|11635.2|11634.6|11637.5|11636.9|11634.6|11633.9|212
1601271600000|2020-09-28 05:40:00|11635.3|11634.7|11635.1|11634.5|11636|11635.3|11634.7|11633.9|161
1601271900000|2020-09-28 05:45:00|11635.2|11634.6|11632.7|11631.8|11635.7|11635|11632.5|11631.7|241
1601272200000|2020-09-28 05:50:00|11632.5|11631.9|11626.5|11625.9|11632.8|11631.9|11626.5|11625.7|329
1601272500000|2020-09-28 05:55:00|11626.6|11626|11629.6|11628.7|11631.2|11630.5|11626.4|11625.6|398
1601272800000|2020-09-28 06:00:00|11629.4|11628.5|11627.9|11627|11629.5|11628.9|11625.6|11624.9|470
1601273100000|2020-09-28 06:05:00|11627.8|11627.2|11626.2|11625.3|11630.1|11629.5|11626|11625.3|502
1601273400000|2020-09-28 06:10:00|11625.9|11625|11628.2|11627.6|11628.5|11627.9|11625.7|11624.9|484
1601273700000|2020-09-28 06:15:00|11628.1|11627.5|11630.5|11629.9|11632.2|11631.6|11627.5|11626.8|437
1601274000000|2020-09-28 06:20:00|11630.6|11630|11631.6|11631|11632|11631.4|11629.9|11629.3|283
1601274300000|2020-09-28 06:25:00|11631.5|11630.9|11636|11635.4|11637.5|11636.7|11631.2|11630.6|439
1601274600000|2020-09-28 06:30:00|11636.1|11635.5|11632.6|11632|11636.3|11635.6|11631.9|11631.3|432
1601274900000|2020-09-28 06:35:00|11632.5|11631.9|11634.1|11633.5|11635.7|11635.1|11632.4|11631.8|362
1601275200000|2020-09-28 06:40:00|11634|11633.4|11630|11629.4|11634.1|11633.5|11629.9|11629.3|408
1601275500000|2020-09-28 06:45:00|11629.9|11629.3|11634.5|11633.9|11634.9|11634.3|11629.9|11629.3|452
1601275800000|2020-09-28 06:50:00|11634.6|11634|11633.2|11632.3|11636.4|11635.8|11632.7|11632.1|438
1601276100000|2020-09-28 06:55:00|11633.1|11632.2|11627.3|11626.4|11633.1|11632.2|11626.5|11625.9|551
1601276400000|2020-09-28 07:00:00|11627|11626.3|11627.2|11626.3|11629.2|11628.6|11625.5|11624.9|697
1601276700000|2020-09-28 07:05:00|11627.5|11626.6|11624.7|11624.1|11628|11627.4|11624.2|11623.6|576
1601277000000|2020-09-28 07:10:00|11624.9|11624.3|11627.3|11626.4|11631.7|11630.8|11624.9|11624.3|633
1601277300000|2020-09-28 07:15:00|11627.2|11626.3|11626.7|11626.1|11631.2|11630.5|11626|11625.1|637
1601277600000|2020-09-28 07:20:00|11626.9|11626|11628.6|11628|11632.1|11631.4|11626.3|11625.7|602
1601277900000|2020-09-28 07:25:00|11628.7|11627.8|11629.6|11629|11635.1|11634.5|11628|11627.3|658
1601278200000|2020-09-28 07:30:00|11629.7|11629.1|11630.4|11629.8|11632.3|11631.5|11627.7|11627.1|650
1601278500000|2020-09-28 07:35:00|11630.6|11629.7|11626.6|11626|11631.8|11631.1|11626.1|11625.5|609
1601278800000|2020-09-28 07:40:00|11626.8|11626.2|11628|11627.4|11630.7|11629.8|11624.5|11623.8|550
1601279100000|2020-09-28 07:45:00|11628.1|11627.5|11626.6|11626|11629.7|11629.1|11626.6|11625.8|398
1601279400000|2020-09-28 07:50:00|11626.7|11626.1|11628.6|11627.7|11628.8|11628.2|11623|11622.4|601
1601279700000|2020-09-28 07:55:00|11628.5|11627.9|11629.7|11629.1|11631|11630.4|11627.5|11626.8|603
1601280000000|2020-09-28 08:00:00|11629.6|11629|11631.7|11630.8|11632.2|11631.6|11625.8|11625|694
1601280300000|2020-09-28 08:05:00|11631.6|11630.7|11629.5|11628.6|11633.9|11633.3|11627.1|11626.4|745
1601280600000|2020-09-28 08:10:00|11629.6|11628.7|11628.1|11627.5|11632.2|11631.5|11627.9|11627.3|617
1601280900000|2020-09-28 08:15:00|11628.4|11627.8|11629.1|11628.2|11630.3|11629.7|11627.1|11626.4|546
1601281200000|2020-09-28 08:20:00|11629.2|11628.3|11632.1|11631.2|11634|11633.1|11627|11626.4|605
1601281500000|2020-09-28 08:25:00|11632.2|11631.5|11638|11637.1|11638.8|11638|11631.6|11630.9|783
1601281800000|2020-09-28 08:30:00|11637.8|11637.2|11639.5|11638.9|11641.2|11640.6|11635.8|11635.1|910
1601282100000|2020-09-28 08:35:00|11639.4|11638.8|11643.6|11643|11643.7|11643|11638.3|11637.5|707
1601282400000|2020-09-28 08:40:00|11643.5|11642.9|11645.4|11644.5|11646.2|11645.3|11643|11642.4|668
1601282700000|2020-09-28 08:45:00|11645|11644.4|11642.6|11641.7|11645.6|11644.9|11639|11638.4|745
1601283000000|2020-09-28 08:50:00|11642.5|11641.6|11640.7|11640.1|11643.6|11643|11640|11639.4|604
1601283300000|2020-09-28 08:55:00|11640.5|11639.9|11641.3|11640.7|11642.7|11641.9|11639.3|11638.7|549
1601283600000|2020-09-28 09:00:00|11640.9|11640.3|11643.3|11642.7|11644.2|11643.6|11638.1|11637.5|673
1601283900000|2020-09-28 09:05:00|11643.5|11642.6|11646.3|11645.4|11646.5|11645.6|11642.3|11641.7|583
1601284200000|2020-09-28 09:10:00|11645.8|11645.2|11643.7|11643.1|11647.5|11646.9|11643.6|11643|523
1601284500000|2020-09-28 09:15:00|11643.6|11643|11645.2|11644.6|11645.5|11644.9|11641.3|11640.7|637
1601284800000|2020-09-28 09:20:00|11645.5|11644.9|11643.5|11642.9|11647.1|11646.5|11641.9|11641.2|563
1601285100000|2020-09-28 09:25:00|11643.6|11643|11649|11648.4|11649.7|11649.1|11643.6|11642.8|631
1601285400000|2020-09-28 09:30:00|11648.9|11648.3|11646.6|11646|11649.1|11648.5|11643.5|11642.9|588
1601285700000|2020-09-28 09:35:00|11646.5|11645.9|11645.5|11644.9|11648.5|11647.9|11645.2|11644.4|612
1601286000000|2020-09-28 09:40:00|11645.6|11645|11646.7|11645.8|11649.4|11648.8|11645.5|11644.9|600
1601286300000|2020-09-28 09:45:00|11646.8|11645.9|11647.1|11646.2|11649.1|11648.5|11645.8|11645.2|466
1601286600000|2020-09-28 09:50:00|11647|11646.5|11644.7|11644.1|11648.1|11647.3|11643.1|11642.5|514
1601286900000|2020-09-28 09:55:00|11644.6|11644|11646.4|11645.8|11650|11649.4|11644.3|11643.6|575
1601287200000|2020-09-28 10:00:00|11646.3|11645.7|11650.8|11650.2|11651.4|11650.7|11644.7|11643.8|507
1601287500000|2020-09-28 10:05:00|11650.7|11650.1|11653.4|11652.8|11653.7|11653.1|11650|11649.4|613
1601287800000|2020-09-28 10:10:00|11653.5|11652.9|11658|11657.4|11658.2|11657.6|11653.4|11652.8|617
1601288100000|2020-09-28 10:15:00|11658.1|11657.2|11661|11660.4|11662.7|11661.9|11657.6|11657|702
1601288400000|2020-09-28 10:20:00|11661.2|11660.6|11662.6|11662|11664.2|11663.5|11657.8|11657.2|623
1601288700000|2020-09-28 10:25:00|11662.5|11661.9|11665.3|11664.7|11665.7|11665.1|11661.4|11660.8|508
1601289000000|2020-09-28 10:30:00|11665.2|11664.6|11664.1|11663.5|11666.1|11665.5|11661.8|11661.2|598
1601289300000|2020-09-28 10:35:00|11664|11663.4|11658.5|11657.9|11664.1|11663.5|11658.5|11657.9|608
1601289600000|2020-09-28 10:40:00|11658.6|11658|11661.5|11660.6|11663|11662.4|11658.6|11658|518
1601289900000|2020-09-28 10:45:00|11661.4|11660.5|11658.5|11657.9|11661.4|11660.6|11657.8|11657.2|500
1601290200000|2020-09-28 10:50:00|11658.7|11658.1|11660.3|11659.7|11662.5|11661.8|11658.7|11658.1|500
1601290500000|2020-09-28 10:55:00|11660.4|11659.8|11660.2|11659.3|11662.2|11661.6|11659|11658.4|411
1601290800000|2020-09-28 11:00:00|11660.3|11659.4|11662.5|11661.9|11663.3|11662.7|11659.4|11658.7|628
1601291100000|2020-09-28 11:05:00|11662.6|11662|11663.6|11663|11664.1|11663.2|11661.4|11660.6|452
1601291400000|2020-09-28 11:10:00|11663.1|11662.5|11662.1|11661.2|11664.4|11663.7|11658.9|11658.2|590
1601291700000|2020-09-28 11:15:00|11661.5|11660.9|11654.8|11654.2|11661.8|11661.2|11654.6|11654|547
1601292000000|2020-09-28 11:20:00|11654.7|11654.1|11655.6|11655|11656.3|11655.6|11654.4|11653.7|462
1601292300000|2020-09-28 11:25:00|11655.7|11655.1|11659.4|11658.8|11659.6|11659|11655.7|11654.9|429
1601292600000|2020-09-28 11:30:00|11659.3|11658.7|11663.2|11662.6|11663.3|11662.7|11659.3|11658.7|488
1601292900000|2020-09-28 11:35:00|11663.1|11662.5|11666.8|11666.2|11670.4|11669.8|11663.1|11662.5|722
1601293200000|2020-09-28 11:40:00|11666.7|11666.1|11668|11667.4|11668.5|11667.8|11666.1|11665.4|573
1601293500000|2020-09-28 11:45:00|11668.3|11667.7|11667.4|11666.8|11669.3|11668.7|11666.3|11665.7|417
1601293800000|2020-09-28 11:50:00|11667.3|11666.7|11672.9|11672.3|11675.1|11674.5|11666.6|11666|730
1601294100000|2020-09-28 11:55:00|11673|11672.4|11675.5|11674.9|11676.9|11676.3|11671.9|11671.2|620
1601294400000|2020-09-28 12:00:00|11675.7|11675.1|11671.8|11671.2|11677.3|11676.6|11671|11670.4|561
1601294700000|2020-09-28 12:05:00|11671.9|11671.3|11666.2|11665.6|11672|11671.4|11666.1|11665.5|578
1601295000000|2020-09-28 12:10:00|11666.1|11665.5|11670.9|11670.3|11671.1|11670.3|11664.2|11663.6|606
1601295300000|2020-09-28 12:15:00|11671|11670.4|11673.9|11673.3|11675.7|11675.1|11670.9|11670.3|664
1601295600000|2020-09-28 12:20:00|11674.1|11673.5|11671.6|11671|11674.5|11673.9|11666.9|11666.1|694
1601295900000|2020-09-28 12:25:00|11672.2|11671.3|11671.8|11671.2|11674.6|11673.8|11665.7|11664.8|931
1601296200000|2020-09-28 12:30:00|11672|11671.1|11678.1|11677.5|11678.2|11677.6|11670.4|11669.8|729
1601296500000|2020-09-28 12:35:00|11678.2|11677.6|11672.6|11671.7|11678.2|11677.6|11672|11671.4|606
1601296800000|2020-09-28 12:40:00|11672.7|11671.8|11675.6|11675|11676.5|11675.9|11671.7|11671.1|592
1601297100000|2020-09-28 12:45:00|11675.5|11674.9|11671.7|11671.1|11675.7|11675.1|11668.7|11668.1|623
1601297400000|2020-09-28 12:50:00|11671.4|11670.8|11668.7|11668.1|11672.7|11672.1|11668.2|11667.4|490
1601297700000|2020-09-28 12:55:00|11668.8|11668.2|11663.4|11662.8|11670.8|11670.2|11663.2|11662.3|640
1601298000000|2020-09-28 13:00:00|11663.6|11663|11664.1|11663.5|11667.1|11666.5|11662.6|11662|556
1601298300000|2020-09-28 13:05:00|11664.2|11663.6|11665.3|11664.7|11666.2|11665.6|11663.3|11662.7|503
1601298600000|2020-09-28 13:10:00|11665.4|11664.8|11673|11672.4|11673.3|11672.7|11665.4|11664.8|611
1601298900000|2020-09-28 13:15:00|11672.9|11672.3|11668.3|11667.7|11674|11673.4|11667.9|11667.3|618
1601299200000|2020-09-28 13:20:00|11668|11667.4|11669|11668.4|11671.1|11670.5|11667.2|11666.3|466
1601299500000|2020-09-28 13:25:00|11669.1|11668.2|11670.1|11669.5|11673.2|11672.6|11668.9|11668.2|528
1601299800000|2020-09-28 13:30:00|11670.2|11669.6|11679|11678.4|11679.8|11678.9|11669.7|11668.9|800
1601300100000|2020-09-28 13:35:00|11679.1|11678.5|11674.5|11673.9|11680.3|11679.7|11672.8|11672.1|681
1601300400000|2020-09-28 13:40:00|11674.4|11673.8|11670|11669.4|11674.9|11674.3|11667.5|11666.9|746
1601300700000|2020-09-28 13:45:00|11669.9|11669.3|11672.2|11671.6|11675.9|11675.3|11667.1|11666.5|909
1601301000000|2020-09-28 13:50:00|11672.1|11671.5|11665.4|11664.8|11672.5|11671.7|11664.9|11664.2|806
1601301300000|2020-09-28 13:55:00|11665.2|11664.6|11670.6|11670|11670.8|11670|11663.5|11662.9|688
1601301600000|2020-09-28 14:00:00|11670.5|11669.9|11665.6|11665|11673.1|11672.2|11665.4|11664.7|849
1601301900000|2020-09-28 14:05:00|11665.5|11664.9|11663.4|11662.5|11667.6|11667|11661.2|11660.5|737
1601302200000|2020-09-28 14:10:00|11663.5|11662.6|11669.8|11668.9|11669.8|11669.1|11660.8|11660.1|813
1601302500000|2020-09-28 14:15:00|11669.6|11669|11668.7|11668.1|11672.2|11671.6|11667.6|11667|656
1601302800000|2020-09-28 14:20:00|11668.6|11668|11665.5|11664.9|11671|11670.4|11665.3|11664.7|625
1601303100000|2020-09-28 14:25:00|11665.4|11664.8|11668.8|11667.9|11671.1|11670.5|11664.7|11664.1|612
1601303400000|2020-09-28 14:30:00|11668.6|11668|11663|11662.4|11670|11669.4|11660.5|11659.9|830
1601303700000|2020-09-28 14:35:00|11663.1|11662.5|11655.9|11655.3|11663.1|11662.5|11654.9|11654.2|737
1601304000000|2020-09-28 14:40:00|11656|11655.4|11658.5|11657.9|11661|11660.1|11654.1|11653.5|682
1601304300000|2020-09-28 14:45:00|11658.6|11658|11653.5|11652.9|11659.2|11658.6|11653.1|11652.4|764
1601304600000|2020-09-28 14:50:00|11653.4|11652.8|11647.9|11647.3|11653.7|11653|11647.1|11646.5|1021
1601304900000|2020-09-28 14:55:00|11648.1|11647.5|11643.7|11643.1|11649.2|11648.4|11643|11642.4|925
1601305200000|2020-09-28 15:00:00|11643.8|11643.2|11652.5|11651.9|11653.1|11652.4|11642.9|11642|1069
1601305500000|2020-09-28 15:05:00|11652.6|11652|11652|11651.4|11654.3|11653.6|11649|11648.4|807
1601305800000|2020-09-28 15:10:00|11652.1|11651.5|11655.1|11654.5|11656|11655.4|11650.5|11649.9|522
1601306100000|2020-09-28 15:15:00|11655|11654.4|11654.7|11654.1|11658|11657.4|11653.9|11653.3|523
1601306400000|2020-09-28 15:20:00|11654.6|11654|11655.7|11655.1|11656.2|11655.6|11648.8|11648.2|603
1601306700000|2020-09-28 15:25:00|11655.6|11655|11655.2|11654.6|11657.7|11657.1|11653.6|11652.7|667
1601307000000|2020-09-28 15:30:00|11655.4|11654.8|11654.4|11653.8|11657.5|11656.9|11653|11652.1|716
1601307300000|2020-09-28 15:35:00|11654.5|11653.9|11658.4|11657.8|11659|11658.4|11653.9|11653.2|506
1601307600000|2020-09-28 15:40:00|11658.6|11658|11658.4|11657.8|11660.2|11659.4|11657|11656.4|428
1601307900000|2020-09-28 15:45:00|11658.6|11658|11659.4|11658.8|11660.7|11660.1|11657.9|11657.2|460
1601308200000|2020-09-28 15:50:00|11659.5|11658.9|11658.4|11657.8|11659.9|11659.3|11657.1|11656.5|542
1601308500000|2020-09-28 15:55:00|11658.5|11657.9|11660.6|11659.7|11661.7|11660.8|11655.1|11654.5|540
1601308800000|2020-09-28 16:00:00|11660.7|11659.8|11657.5|11656.9|11660.7|11659.8|11652.6|11652|732
1601309100000|2020-09-28 16:05:00|11657.6|11657|11658.8|11658.2|11660.1|11659.5|11657.1|11656.5|568
1601309400000|2020-09-28 16:10:00|11658.9|11658.3|11660.3|11659.7|11660.7|11660.1|11658.3|11657.7|425
1601309700000|2020-09-28 16:15:00|11660.4|11659.8|11659.4|11658.8|11660.8|11660.2|11656.3|11655.7|428
1601310000000|2020-09-28 16:20:00|11659.5|11658.9|11659.2|11658.6|11660.5|11659.9|11657.4|11656.8|473
1601310300000|2020-09-28 16:25:00|11659|11658.4|11654.9|11654.3|11659|11658.4|11653.1|11652.5|580
1601310600000|2020-09-28 16:30:00|11655|11654.4|11652.7|11652.1|11655.8|11655.2|11651.8|11651.1|440
1601310900000|2020-09-28 16:35:00|11652.9|11652|11655.8|11655.2|11656.5|11655.9|11652.2|11651.5|352
1601311200000|2020-09-28 16:40:00|11655.9|11655.3|11656.9|11656.3|11657.3|11656.7|11655.3|11654.7|320
1601311500000|2020-09-28 16:45:00|11656.8|11656.2|11657.5|11656.9|11658|11657.3|11655.7|11655.1|250
1601311800000|2020-09-28 16:50:00|11657.7|11657.1|11655.9|11655.3|11658|11657.4|11655.9|11655.3|233
1601312100000|2020-09-28 16:55:00|11656|11655.4|11656.3|11655.7|11658.1|11657.5|11655.8|11655.2|380
1601312400000|2020-09-28 17:00:00|11656.2|11655.6|11655.2|11654.6|11657.1|11656.5|11654.9|11654.3|423
1601312700000|2020-09-28 17:05:00|11655.1|11654.5|11655.1|11654.5|11656.5|11655.9|11654.4|11653.8|419
1601313000000|2020-09-28 17:10:00|11655.3|11654.4|11655.3|11654.7|11657|11656.4|11655|11654.4|341
1601313300000|2020-09-28 17:15:00|11655.4|11654.8|11654.9|11654.3|11656.1|11655.3|11654.1|11653.5|318
1601313600000|2020-09-28 17:20:00|11655|11654.4|11657.2|11656.6|11658.1|11657.5|11654.6|11654|384
1601313900000|2020-09-28 17:25:00|11657.1|11656.5|11658.5|11657.9|11658.7|11658|11656.5|11655.9|344
1601314200000|2020-09-28 17:30:00|11658.6|11658|11660.9|11660.3|11660.9|11660.3|11657.9|11657.3|308
1601314500000|2020-09-28 17:35:00|11660.8|11660.2|11661|11660.4|11661.5|11660.9|11659.7|11659.1|207
1601314800000|2020-09-28 17:40:00|11660.9|11660.3|11662|11661.4|11663.2|11662.6|11660.9|11660.3|242
1601315100000|2020-09-28 17:45:00|11661.9|11661.3|11661.9|11661.3|11662.8|11662.1|11661.4|11660.8|264
1601315400000|2020-09-28 17:50:00|11662|11661.4|11664.4|11663.8|11664.5|11663.9|11661.4|11660.8|268
1601315700000|2020-09-28 17:55:00|11664.6|11664|11664.5|11663.9|11666.8|11666|11664.1|11663.5|385
1601316000000|2020-09-28 18:00:00|11664.6|11664|11662.7|11662.1|11664.9|11664.3|11661.8|11661.2|381
1601316300000|2020-09-28 18:05:00|11662.6|11662|11666.6|11666|11666.6|11666|11662.6|11662|284
1601316600000|2020-09-28 18:10:00|11666.5|11665.9|11665|11664.4|11667.5|11666.9|11664.9|11664.3|218
1601316900000|2020-09-28 18:15:00|11665.1|11664.5|11664.8|11664.2|11666|11665.4|11663.1|11662.3|294
1601317200000|2020-09-28 18:20:00|11664.7|11664.1|11663.5|11662.9|11665|11664.4|11663.2|11662.6|295
1601317500000|2020-09-28 18:25:00|11663.1|11662.5|11664.2|11663.6|11664.9|11664.3|11662.7|11662.1|274
1601317800000|2020-09-28 18:30:00|11664.1|11663.5|11664.4|11663.8|11665.3|11664.7|11663.4|11662.8|234
1601318100000|2020-09-28 18:35:00|11664.5|11663.9|11666.5|11665.9|11666.9|11666.3|11664|11663.4|225
1601318400000|2020-09-28 18:40:00|11666.4|11665.8|11668.2|11667.6|11668.3|11667.7|11665|11664.4|399
1601318700000|2020-09-28 18:45:00|11668.3|11667.7|11666.9|11666.3|11669.1|11668.5|11666.4|11665.8|378
1601319000000|2020-09-28 18:50:00|11666.8|11666.2|11666.2|11665.6|11667.6|11666.9|11665.2|11664.6|341
1601319300000|2020-09-28 18:55:00|11666.3|11665.7|11664.2|11663.6|11668.6|11668|11664|11663.4|370
1601319600000|2020-09-28 19:00:00|11664.5|11663.9|11663|11662.4|11667.6|11667|11663|11662.3|612
1601319900000|2020-09-28 19:05:00|11662.9|11662.3|11664.7|11663.8|11664.7|11664|11662.6|11662|476
1601320200000|2020-09-28 19:10:00|11664.5|11663.9|11663.7|11662.8|11664.7|11664|11663|11662.3|299
1601320500000|2020-09-28 19:15:00|11663.5|11662.9|11665.9|11665|11666.4|11665.5|11662.5|11661.9|430
1601320800000|2020-09-28 19:20:00|11665.8|11665.2|11666.2|11665.6|11667.1|11666.5|11665.5|11664.9|343
1601321100000|2020-09-28 19:25:00|11666.3|11665.7|11666|11665.4|11666.7|11666.1|11665.3|11664.7|287
1601321400000|2020-09-28 19:30:00|11666.1|11665.5|11662.1|11661.5|11666.1|11665.5|11661.5|11660.9|400
1601321700000|2020-09-28 19:35:00|11662.6|11661.7|11664.9|11664.3|11665.3|11664.5|11662.4|11661.5|330
1601322000000|2020-09-28 19:40:00|11664.7|11664.1|11664.9|11664.3|11665.4|11664.7|11663.7|11663.1|255
1601322300000|2020-09-28 19:45:00|11665|11664.4|11664|11663.4|11665.4|11664.7|11663.6|11663|339
1601322600000|2020-09-28 19:50:00|11663.5|11662.9|11665.9|11665.3|11668.6|11667.7|11663.5|11662.8|465
1601322900000|2020-09-28 19:55:00|11666|11665.4|11670.3|11669.7|11670.6|11669.9|11665.6|11664.7|655
1601323200000|2020-09-28 20:00:00|11670|11669.4|11669.6|11669|11672|11671.2|11668.6|11668|403
1601323500000|2020-09-28 20:05:00|11669.5|11668.9|11667.1|11666.5|11670.8|11670.1|11667|11666.4|191
1601323800000|2020-09-28 20:10:00|11667.2|11666.6|11666.4|11665.8|11668.2|11667.4|11666.1|11665.5|156
1601324100000|2020-09-28 20:15:00|11666.3|11665.7|11666.3|11665.7|11666.8|11666.2|11665.5|11664.9|117
1601324400000|2020-09-28 20:20:00|11666.2|11665.6|11665.8|11665.2|11666.3|11665.7|11665.7|11665|92
1601324700000|2020-09-28 20:25:00|11665.9|11665.3|11663.4|11662.8|11665.9|11665.3|11663.1|11662.5|123
1601325000000|2020-09-28 20:30:00|11663.5|11662.9|11663.5|11662.9|11664.4|11663.8|11662.8|11662.2|126
1601325300000|2020-09-28 20:35:00|11663.4|11662.8|11662.7|11661.8|11663.6|11662.8|11661.2|11660.6|177
1601325600000|2020-09-28 20:40:00|11662.6|11662|11666.3|11665.4|11666.8|11665.9|11662.6|11661.8|227
1601325900000|2020-09-28 20:45:00|11666.4|11665.5|11667.1|11666.2|11668|11667.1|11666|11665.1|114
1601326200000|2020-09-28 20:50:00|11667.2|11666.3|11666.8|11665.9|11667.4|11666.4|11665.6|11664.7|330
1601326500000|2020-09-28 20:55:00|11666.9|11665.8|11668.3|11662.3|11668.8|11666.7|11666.3|11662|453
1601326800000|2020-09-28 21:00:00|11668.2|11662.2|11668.7|11663.1|11669.6|11663.6|11667.8|11661.8|49
1601327100000|2020-09-28 21:05:00|11669|11662.7|11668.7|11662.7|11670.4|11664.5|11665.5|11659.9|156
1601327400000|2020-09-28 21:10:00|11668.9|11662.9|11666.8|11660.8|11669.3|11663.3|11666.3|11660.3|266
1601327700000|2020-09-28 21:15:00|11666.9|11661|11666.4|11662.8|11668.4|11663.3|11665.9|11660.2|166
1601328000000|2020-09-28 21:20:00|11666.5|11663.1|11666.9|11662.9|11669.1|11663.8|11665.5|11662.1|170
1601328300000|2020-09-28 21:25:00|11666.7|11662.7|11666.2|11662.5|11667.1|11664.3|11666|11662.5|183
1601328600000|2020-09-28 21:30:00|11666.1|11662.7|11665.6|11661.3|11667.7|11663.3|11663.1|11660.1|409
1601328900000|2020-09-28 21:35:00|11665.5|11661.2|11666.9|11663|11667.9|11664|11663.2|11660.1|345
1601329200000|2020-09-28 21:40:00|11667|11663.1|11666.5|11662.9|11667|11663.4|11666.3|11662.4|285
1601329500000|2020-09-28 21:45:00|11666.8|11663|11666.4|11662.8|11667.2|11663.4|11666.1|11662.6|170
1601329800000|2020-09-28 21:50:00|11666.2|11663|11666.6|11663.3|11667.4|11663.5|11666.2|11662.7|158
1601330100000|2020-09-28 21:55:00|11666.9|11663.4|11666.1|11662.7|11666.9|11663.4|11666|11662.5|392
1601330400000|2020-09-28 22:00:00|11666.4|11663|11666.1|11664.5|11666.8|11665.1|11665.6|11662.5|567
1601330700000|2020-09-28 22:05:00|11666.2|11664.4|11664.9|11662.1|11666.5|11665.1|11664.5|11661|310
1601331000000|2020-09-28 22:10:00|11664.7|11662.4|11664.2|11662.7|11666.2|11664.6|11664.2|11661.7|478
1601331300000|2020-09-28 22:15:00|11664.1|11662.9|11666|11665.1|11666.4|11665.3|11664|11662.3|349
1601331600000|2020-09-28 22:20:00|11666.1|11665|11666.2|11665.3|11666.4|11665.5|11665.6|11664.5|92
1601331900000|2020-09-28 22:25:00|11666.3|11665.4|11666.7|11665.8|11666.9|11665.8|11665.9|11664.6|97
1601332200000|2020-09-28 22:30:00|11666.8|11665.6|11666.7|11665.8|11667.4|11666.5|11666.1|11665.2|134
1601332500000|2020-09-28 22:35:00|11666.8|11665.9|11666.6|11665.7|11667.1|11666.1|11666.1|11665|175
1601332800000|2020-09-28 22:40:00|11666.9|11665.8|11668|11667.1|11668.1|11667.2|11666.2|11665.2|197
1601333100000|2020-09-28 22:45:00|11667.9|11667|11668.9|11668|11669.6|11668.7|11667.7|11666.7|136
1601333400000|2020-09-28 22:50:00|11669.2|11668.3|11668.6|11667.7|11669.7|11668.6|11668.5|11667.6|104
1601333700000|2020-09-28 22:55:00|11668.7|11667.8|11669.6|11668.7|11669.9|11668.9|11668.6|11667.7|104
1601334000000|2020-09-28 23:00:00|11669.8|11668.9|11670.1|11669.2|11670.7|11669.7|11669.4|11668.5|132
1601334300000|2020-09-28 23:05:00|11670.2|11669.3|11669.8|11668.9|11671.1|11670.2|11668.8|11667.9|172
1601334600000|2020-09-28 23:10:00|11669.7|11668.8|11668.9|11668|11669.7|11668.8|11668.4|11667.5|167
1601334900000|2020-09-28 23:15:00|11668.8|11667.9|11668.3|11667.4|11669.4|11668.5|11667.8|11667.1|134
1601335200000|2020-09-28 23:20:00|11668.2|11667.3|11668.5|11667.6|11669|11668.1|11667.9|11667|111
1601335500000|2020-09-28 23:25:00|11668.6|11667.7|11671.6|11670.7|11671.6|11670.7|11668.5|11667.6|96
1601335800000|2020-09-28 23:30:00|11671.3|11670.4|11669.7|11668.8|11671.6|11670.6|11669.6|11668.7|156
1601336100000|2020-09-28 23:35:00|11669.6|11668.7|11668.9|11668|11669.7|11668.8|11668.6|11667.7|74
1601336400000|2020-09-28 23:40:00|11669|11668.1|11671|11670.1|11672.7|11671.8|11668|11667.1|170
1601336700000|2020-09-28 23:45:00|11671.1|11670.2|11674.7|11673.8|11675.1|11674.2|11671|11670.1|368
1601337000000|2020-09-28 23:50:00|11674.8|11673.9|11677.9|11677|11679.5|11678.6|11673.9|11673|426
1601337300000|2020-09-28 23:55:00|11678|11677.1|11677.5|11676.6|11680|11679.1|11677.1|11676.2|416
1601337600000|2020-09-29 00:00:00|11677.3|11676.4|11677.5|11676.6|11678.5|11677.7|11675.5|11674.9|511
1601337900000|2020-09-29 00:05:00|11677.4|11676.8|11676.4|11675.8|11679.1|11678.3|11676|11675.2|394
1601338200000|2020-09-29 00:10:00|11676.5|11675.9|11682.4|11681.8|11682.9|11682|11676.1|11675.2|450
1601338500000|2020-09-29 00:15:00|11682.6|11681.7|11681.3|11680.7|11684.2|11683.6|11681.1|11680.5|419
1601338800000|2020-09-29 00:20:00|11681.4|11680.8|11680.4|11679.5|11681.7|11680.9|11677.7|11677|258
1601339100000|2020-09-29 00:25:00|11680.7|11680.1|11679.7|11679.1|11681|11680.3|11679.2|11678.5|321
1601339400000|2020-09-29 00:30:00|11679.6|11679|11677.1|11676.2|11680.8|11679.9|11676.6|11675.8|330
1601339700000|2020-09-29 00:35:00|11677|11676.1|11677.9|11677|11678|11677.1|11676.7|11675.9|226
1601340000000|2020-09-29 00:40:00|11678.4|11677.3|11678.5|11677.6|11678.6|11677.8|11676.8|11676.1|224
1601340300000|2020-09-29 00:45:00|11678.6|11677.7|11678.8|11678.2|11680.4|11679.8|11678.2|11677.5|241
1601340600000|2020-09-29 00:50:00|11679.1|11678.1|11678.7|11677.8|11680.1|11679.3|11677.8|11677|323
1601340900000|2020-09-29 00:55:00|11678.8|11677.9|11677.4|11676.5|11680.1|11679.3|11676|11675.4|275
1601341200000|2020-09-29 01:00:00|11677.3|11676.4|11677.5|11676.6|11679.5|11678.6|11676.1|11675.4|289
1601341500000|2020-09-29 01:05:00|11677.6|11676.7|11674.5|11673.6|11678|11677.1|11673.3|11672.5|369
1601341800000|2020-09-29 01:10:00|11674.4|11673.8|11670.8|11669.9|11674.6|11673.8|11670.3|11669.5|436
1601342100000|2020-09-29 01:15:00|11670.9|11670|11669.1|11668.2|11671.5|11670.6|11668.2|11667.4|261
1601342400000|2020-09-29 01:20:00|11669.3|11668.4|11672.5|11671.6|11672.5|11671.7|11667.9|11667.2|348
1601342700000|2020-09-29 01:25:00|11672.4|11671.5|11672.5|11671.6|11674.2|11673.4|11671.2|11670.3|287
1601343000000|2020-09-29 01:30:00|11672.4|11671.5|11670|11669.1|11672.8|11672.1|11669.3|11668.4|401
1601343300000|2020-09-29 01:35:00|11669.9|11669.3|11670|11669.1|11671.3|11670.5|11668.8|11668.1|240
1601343600000|2020-09-29 01:40:00|11669.8|11669.2|11669|11668.4|11670.4|11669.5|11668.1|11667.3|241
1601343900000|2020-09-29 01:45:00|11668.9|11668.3|11669.3|11668.4|11670|11669.1|11667.4|11666.7|273
1601344200000|2020-09-29 01:50:00|11669.4|11668.5|11669.6|11668.7|11670.3|11669.7|11668.4|11667.6|210
1601344500000|2020-09-29 01:55:00|11669.5|11668.9|11668.8|11668.2|11670.5|11669.7|11668.3|11667.4|270
1601344800000|2020-09-29 02:00:00|11668.9|11668.3|11668.8|11668.2|11670.6|11669.8|11667.9|11667.3|273
1601345100000|2020-09-29 02:05:00|11668.7|11668.1|11669.9|11669.3|11670|11669.4|11668.6|11667.8|211
1601345400000|2020-09-29 02:10:00|11670|11669.4|11674.3|11673.7|11675.3|11674.7|11669.9|11669.3|304
1601345700000|2020-09-29 02:15:00|11674.2|11673.6|11671.2|11670.6|11674.4|11673.6|11670.5|11669.6|282
1601346000000|2020-09-29 02:20:00|11671.1|11670.5|11670.4|11669.5|11671.4|11670.8|11669.9|11669.2|193
1601346300000|2020-09-29 02:25:00|11670.6|11669.7|11672.5|11671.9|11674|11673.2|11670.6|11669.7|341
1601346600000|2020-09-29 02:30:00|11672.6|11672|11672.3|11671.4|11672.7|11672.1|11671.4|11670.7|275
1601346900000|2020-09-29 02:35:00|11672.5|11671.6|11670.6|11670|11672.5|11671.8|11669.5|11668.8|254
1601347200000|2020-09-29 02:40:00|11670.7|11669.8|11670.6|11669.7|11671.8|11671|11669.9|11669.3|187
1601347500000|2020-09-29 02:45:00|11670.7|11669.8|11669.3|11668.7|11671.7|11671|11669.2|11668.6|182
1601347800000|2020-09-29 02:50:00|11669.6|11668.8|11670.4|11669.8|11671.1|11670.2|11668.9|11668.3|172
1601348100000|2020-09-29 02:55:00|11670.5|11669.9|11671.1|11670.5|11671.4|11670.8|11670.4|11669.8|109
1601348400000|2020-09-29 03:00:00|11671|11670.4|11671.5|11670.6|11672.2|11671.5|11671|11670.4|150
1601348700000|2020-09-29 03:05:00|11671.6|11670.9|11672|11671.4|11672.6|11672|11671.3|11670.7|169
1601349000000|2020-09-29 03:10:00|11672.4|11671.8|11674.2|11673.6|11674.5|11673.9|11671.9|11671.3|151
1601349300000|2020-09-29 03:15:00|11674|11673.4|11674.1|11673.5|11674.8|11674.2|11673.3|11672.6|137
1601349600000|2020-09-29 03:20:00|11674|11673.4|11675|11674.4|11675|11674.4|11673.4|11672.8|165
1601349900000|2020-09-29 03:25:00|11674.9|11674.3|11676.2|11675.6|11677|11676.4|11674.6|11673.9|259
1601350200000|2020-09-29 03:30:00|11676.1|11675.5|11675.8|11675.2|11676.5|11675.9|11675.5|11674.8|159
1601350500000|2020-09-29 03:35:00|11675.7|11675.1|11675.9|11675.3|11677|11676.3|11675.5|11674.9|113
1601350800000|2020-09-29 03:40:00|11675.8|11675.2|11676.7|11676.1|11676.7|11676.1|11675.8|11675.1|131
1601351100000|2020-09-29 03:45:00|11676.8|11676.2|11675.8|11675.2|11676.9|11676.3|11675.7|11675|159
1601351400000|2020-09-29 03:50:00|11675.9|11675.3|11675.9|11675.3|11676.1|11675.3|11674.8|11674.1|139
1601351700000|2020-09-29 03:55:00|11675.8|11675.2|11675|11674.4|11676.6|11676|11673.9|11673.3|237
1601352000000|2020-09-29 04:00:00|11675.5|11674.9|11674.8|11674.2|11676.6|11676|11674.7|11674.1|274
1601352300000|2020-09-29 04:05:00|11674.7|11674.1|11674.3|11673.7|11674.9|11674.3|11674.2|11673.5|105
1601352600000|2020-09-29 04:10:00|11674.4|11673.8|11675.3|11674.7|11676.3|11675.7|11673.5|11672.9|180
1601352900000|2020-09-29 04:15:00|11675.4|11674.8|11675.3|11674.7|11675.9|11675.3|11674.5|11673.8|185
1601353200000|2020-09-29 04:20:00|11675.2|11674.6|11674.3|11673.7|11676|11675.3|11674.1|11673.2|201
1601353500000|2020-09-29 04:25:00|11674.2|11673.6|11673.8|11673.2|11674.4|11673.8|11673.5|11672.9|93
1601353800000|2020-09-29 04:30:00|11673.9|11673.3|11674|11673.4|11674.5|11673.9|11673.4|11672.8|173
1601354100000|2020-09-29 04:35:00|11673.9|11673.3|11674|11673.4|11675.2|11674.6|11673.9|11673.2|153
1601354400000|2020-09-29 04:40:00|11674.1|11673.5|11672.9|11672|11674.1|11673.5|11671.8|11671.1|191
1601354700000|2020-09-29 04:45:00|11672.7|11672.1|11674.5|11673.9|11674.8|11674|11672.5|11671.9|168
1601355000000|2020-09-29 04:50:00|11674.6|11674|11674.4|11673.5|11675.5|11674.8|11674|11673.2|206
1601355300000|2020-09-29 04:55:00|11674.2|11673.6|11676.7|11675.8|11676.7|11676.1|11674.1|11673.5|185
1601355600000|2020-09-29 05:00:00|11676.6|11676|11678.6|11678|11679.5|11678.9|11676.4|11675.6|278
1601355900000|2020-09-29 05:05:00|11678.5|11677.9|11678|11677.4|11678.6|11678|11677.5|11676.9|158
1601356200000|2020-09-29 05:10:00|11678.1|11677.5|11674.8|11674.2|11678.1|11677.5|11674.8|11674|203
1601356500000|2020-09-29 05:15:00|11674.7|11674.1|11672.4|11671.8|11674.8|11674.2|11672.3|11671.7|278
1601356800000|2020-09-29 05:20:00|11672.5|11671.9|11671.3|11670.7|11673|11672.3|11671.2|11670.6|242
1601357100000|2020-09-29 05:25:00|11671.4|11670.8|11670.9|11670.3|11672.7|11672|11670.4|11669.7|198
1601357400000|2020-09-29 05:30:00|11670.8|11670.2|11670.9|11670.3|11671.1|11670.5|11669.8|11669.1|238
1601357700000|2020-09-29 05:35:00|11671|11670.4|11670.9|11670.3|11672.2|11671.6|11670|11669.2|237
1601358000000|2020-09-29 05:40:00|11671|11670.4|11671.7|11671.1|11671.7|11671.1|11669.4|11668.7|322
1601358300000|2020-09-29 05:45:00|11671.8|11670.9|11673.9|11673.3|11674.6|11673.9|11671.4|11670.7|281
1601358600000|2020-09-29 05:50:00|11674|11673.4|11673.3|11672.7|11674.7|11673.9|11672.3|11671.5|215
1601358900000|2020-09-29 05:55:00|11673.2|11672.6|11671.8|11670.9|11674.6|11673.8|11671|11670.4|296
1601359200000|2020-09-29 06:00:00|11671.7|11670.8|11672.2|11671.3|11674.3|11673.6|11669|11668.4|527
1601359500000|2020-09-29 06:05:00|11672|11671.4|11674.8|11674.2|11674.8|11674.2|11671.7|11671|508
1601359800000|2020-09-29 06:10:00|11674.9|11674.3|11669|11668.4|11675.3|11674.5|11667.4|11666.7|638
1601360100000|2020-09-29 06:15:00|11669.2|11668.3|11668|11667.4|11669.8|11668.9|11665.6|11664.8|519
1601360400000|2020-09-29 06:20:00|11668.1|11667.2|11671.3|11670.7|11671.7|11671.1|11667.7|11667.1|435
1601360700000|2020-09-29 06:25:00|11671.2|11670.6|11672.2|11671.6|11673|11672.4|11670.3|11669.5|418
1601361000000|2020-09-29 06:30:00|11672|11671.4|11672.3|11671.4|11673.7|11673.1|11670.6|11670|382
1601361300000|2020-09-29 06:35:00|11672.4|11671.8|11670.7|11670.1|11672.6|11671.8|11668.4|11667.7|537
1601361600000|2020-09-29 06:40:00|11670.6|11670|11672.8|11671.9|11675.2|11674.6|11669.4|11668.8|532
1601361900000|2020-09-29 06:45:00|11672.7|11671.8|11677.3|11676.7|11679.4|11678.8|11671.5|11670.8|706
1601362200000|2020-09-29 06:50:00|11677.2|11676.6|11682.3|11681.7|11682.9|11682.3|11676.2|11675.6|694
1601362500000|2020-09-29 06:55:00|11682.4|11681.8|11681.1|11679.9|11682.7|11682.1|11677.1|11676.5|651
1601362800000|2020-09-29 07:00:00|11680.6|11679.4|11678.4|11677.8|11684.6|11683.8|11676.2|11675.3|918
1601363100000|2020-09-29 07:05:00|11678.5|11677.6|11671.5|11670.6|11678.9|11678.2|11669.7|11669.1|857
1601363400000|2020-09-29 07:10:00|11671.3|11670.7|11670.9|11670.3|11672.8|11672.2|11667.1|11666.4|836
1601363700000|2020-09-29 07:15:00|11671|11670.4|11670.1|11669.5|11673.2|11672.4|11670.1|11669.5|607
1601364000000|2020-09-29 07:20:00|11670.2|11669.6|11677|11676.4|11678.2|11677.5|11669.4|11668.7|720
1601364300000|2020-09-29 07:25:00|11677.1|11676.5|11676.1|11675.2|11681.8|11681.2|11674.3|11673.3|745
1601364600000|2020-09-29 07:30:00|11676.3|11675.4|11675.7|11674.8|11678.1|11677.3|11673.2|11672.3|706
1601364900000|2020-09-29 07:35:00|11675.8|11674.9|11681.1|11680.5|11681.3|11680.7|11674.7|11673.9|579
1601365200000|2020-09-29 07:40:00|11681.2|11680.3|11679.6|11679|11681.7|11681.1|11677.2|11676.3|655
1601365500000|2020-09-29 07:45:00|11679.4|11678.8|11677.1|11676.2|11681.3|11680.5|11676.5|11675.8|648
1601365800000|2020-09-29 07:50:00|11677|11676.1|11676|11675.4|11680.5|11679.9|11675.6|11675|559
1601366100000|2020-09-29 07:55:00|11676.1|11675.5|11681.5|11680.9|11683.8|11683.1|11676|11675.2|690
1601366400000|2020-09-29 08:00:00|11681.6|11681|11670.5|11669.9|11682|11681.4|11668.6|11668|1006
1601366700000|2020-09-29 08:05:00|11670.6|11670|11667.7|11667.1|11671|11670.2|11666.3|11665.7|788
1601367000000|2020-09-29 08:10:00|11667.6|11667|11672.2|11671.6|11673|11672.4|11666|11665.3|708
1601367300000|2020-09-29 08:15:00|11672.1|11671.5|11675.3|11674.4|11676.2|11675.6|11671.6|11670.9|570
1601367600000|2020-09-29 08:20:00|11675.4|11674.8|11678|11677.4|11678.1|11677.4|11673.4|11672.8|615
1601367900000|2020-09-29 08:25:00|11678.1|11677.5|11679.5|11678.9|11679.5|11678.9|11676.7|11675.9|527
1601368200000|2020-09-29 08:30:00|11679.6|11679|11679.4|11678.8|11682.1|11681.5|11678.7|11678.1|593
1601368500000|2020-09-29 08:35:00|11679.5|11678.9|11677.9|11677.3|11680.7|11680.1|11677|11676.4|698
1601368800000|2020-09-29 08:40:00|11678|11677.4|11682.1|11681.5|11682.3|11681.5|11678|11677.3|620
1601369100000|2020-09-29 08:45:00|11682.2|11681.6|11680.7|11680.1|11686.8|11686.2|11678.7|11678|683
1601369400000|2020-09-29 08:50:00|11680.8|11680.2|11681.4|11680.5|11681.6|11681|11678|11677.3|579
1601369700000|2020-09-29 08:55:00|11681.2|11680.6|11683.8|11682.9|11685.2|11684.5|11680|11679.1|592
1601370000000|2020-09-29 09:00:00|11683.7|11682.7|11686.3|11685.4|11688.6|11687.8|11681.4|11680.8|744
1601370300000|2020-09-29 09:05:00|11686.4|11685.7|11694.5|11693.9|11695|11694.4|11685.4|11684.8|855
1601370600000|2020-09-29 09:10:00|11694.7|11694.1|11690.5|11689.9|11695.1|11694.5|11689.9|11689|646
1601370900000|2020-09-29 09:15:00|11690.6|11690|11691.2|11690.6|11693.2|11692.6|11689.7|11689.1|636
1601371200000|2020-09-29 09:20:00|11691.5|11690.9|11691.4|11690.8|11691.9|11691.1|11688.2|11687.6|515
1601371500000|2020-09-29 09:25:00|11691.3|11690.7|11694.1|11693.2|11694.5|11693.9|11687.4|11686.8|625
1601371800000|2020-09-29 09:30:00|11694|11693.4|11692.1|11691.2|11694.3|11693.6|11690.4|11689.8|622
1601372100000|2020-09-29 09:35:00|11692|11691.4|11695.1|11694.2|11697.1|11696.5|11691.9|11691.3|617
1601372400000|2020-09-29 09:40:00|11695.2|11694.3|11696.6|11696|11697.1|11696.5|11692.8|11692.2|593
1601372700000|2020-09-29 09:45:00|11696.5|11695.9|11696|11695.4|11697.2|11696.6|11695.3|11694.7|490
1601373000000|2020-09-29 09:50:00|11695.9|11695.3|11695.1|11694.2|11698.1|11697.4|11693.4|11692.8|666
1601373300000|2020-09-29 09:55:00|11694.9|11694.3|11693.7|11692.8|11696.3|11695.7|11693.1|11692.4|542
1601373600000|2020-09-29 10:00:00|11693.6|11693|11690.3|11689.7|11693.6|11693|11690|11689.3|661
1601373900000|2020-09-29 10:05:00|11690.4|11689.8|11687.8|11687.2|11690.8|11690.2|11687.4|11686.8|440
1601374200000|2020-09-29 10:10:00|11687.9|11687.3|11691.6|11691|11692.9|11692.3|11687.8|11687.2|450
1601374500000|2020-09-29 10:15:00|11691.5|11690.9|11692.4|11691.5|11692.6|11691.8|11687.3|11686.5|520
1601374800000|2020-09-29 10:20:00|11692.5|11691.6|11692.5|11691.9|11694.3|11693.5|11689.6|11688.9|565
1601375100000|2020-09-29 10:25:00|11692.4|11691.8|11692|11691.4|11693.1|11692.4|11691.7|11690.9|419
1601375400000|2020-09-29 10:30:00|11692.1|11691.5|11686.4|11685.8|11692.1|11691.5|11685.9|11685.3|389
1601375700000|2020-09-29 10:35:00|11686.5|11685.9|11684.1|11683.2|11686.5|11685.9|11682.1|11681.5|650
1601376000000|2020-09-29 10:40:00|11683.9|11683.3|11682.2|11681.6|11685.5|11684.9|11682|11681.4|417
1601376300000|2020-09-29 10:45:00|11682.1|11681.5|11684.8|11684.2|11685.3|11684.7|11682|11681.3|436
1601376600000|2020-09-29 10:50:00|11685|11684.1|11685.7|11685.1|11688.8|11688|11684.4|11683.8|530
1601376900000|2020-09-29 10:55:00|11685.8|11685.2|11698.8|11698.2|11699|11698.2|11685.3|11684.7|715
1601377200000|2020-09-29 11:00:00|11699.1|11698.5|11705.8|11705.2|11709.1|11708.3|11696|11695.2|952
1601377500000|2020-09-29 11:05:00|11705.9|11705.3|11713.5|11712.9|11714.3|11713.7|11704|11703.3|786
1601377800000|2020-09-29 11:10:00|11713.1|11712.5|11710.3|11709.7|11714.9|11714.3|11710.1|11709.5|702
1601378100000|2020-09-29 11:15:00|11710.2|11709.6|11709.8|11709.2|11713|11712.3|11708|11707.4|672
1601378400000|2020-09-29 11:20:00|11709.7|11709.1|11706.2|11705.6|11711|11710.3|11705.8|11705.2|659
1601378700000|2020-09-29 11:25:00|11706.1|11705.5|11703.9|11703.3|11707.5|11706.9|11703|11702.4|593
1601379000000|2020-09-29 11:30:00|11703.7|11703.1|11704.8|11704.2|11705.8|11705|11701.3|11700.4|593
1601379300000|2020-09-29 11:35:00|11705|11704.4|11707.4|11706.5|11707.7|11707.1|11705|11704.4|481
1601379600000|2020-09-29 11:40:00|11707.5|11706.6|11707.3|11706.7|11709|11708.4|11706.8|11706.2|521
1601379900000|2020-09-29 11:45:00|11707.4|11706.8|11703.9|11703.3|11708.1|11707.4|11703.4|11702.7|603
1601380200000|2020-09-29 11:50:00|11703.7|11703.1|11704.7|11704.1|11705.8|11705.1|11702.1|11701.3|471
1601380500000|2020-09-29 11:55:00|11704.6|11704|11708.4|11707.5|11708.5|11707.9|11703.8|11703.2|456
1601380800000|2020-09-29 12:00:00|11708.2|11707.6|11702.7|11702.1|11709.1|11708.4|11700.9|11700.2|793
1601381100000|2020-09-29 12:05:00|11702.8|11702.2|11702.5|11701.9|11705.9|11705.1|11701.1|11700.4|700
1601381400000|2020-09-29 12:10:00|11702.4|11701.8|11702.4|11701.8|11705.9|11705.1|11701.8|11701.1|540
1601381700000|2020-09-29 12:15:00|11702.1|11701.5|11704|11703.4|11704.9|11704.3|11700.9|11700.2|500
1601382000000|2020-09-29 12:20:00|11704.4|11703.8|11704.8|11704.2|11706.5|11705.6|11702.1|11701.5|499
1601382300000|2020-09-29 12:25:00|11704.7|11704.1|11708|11707.1|11710.8|11710.2|11703.9|11703.2|595
1601382600000|2020-09-29 12:30:00|11707.9|11707|11708.2|11707.6|11709.5|11708.8|11706.4|11705.8|585
1601382900000|2020-09-29 12:35:00|11708.3|11707.7|11702.2|11701.6|11708.5|11707.9|11702.2|11701.6|501
1601383200000|2020-09-29 12:40:00|11702.3|11701.7|11703.7|11702.8|11704|11703.4|11693.5|11692.9|821
1601383500000|2020-09-29 12:45:00|11703.8|11702.9|11704.6|11704|11705.4|11704.8|11702.9|11702.2|487
1601383800000|2020-09-29 12:50:00|11704.7|11704.1|11704|11703.4|11705.3|11704.7|11700.2|11699.4|428
1601384100000|2020-09-29 12:55:00|11704.1|11703.5|11703.5|11702.9|11707.1|11706.2|11701.7|11701.1|570
1601384400000|2020-09-29 13:00:00|11703.7|11703.1|11697.7|11697.1|11704.1|11703.5|11697.3|11696.7|574
1601384700000|2020-09-29 13:05:00|11697.9|11697|11699.6|11699|11701.1|11700.5|11695.3|11694.7|604
1601385000000|2020-09-29 13:10:00|11699.4|11698.8|11696.5|11695.6|11699.8|11699.1|11695.7|11695.1|606
1601385300000|2020-09-29 13:15:00|11696.6|11695.7|11705.6|11705|11706.5|11705.9|11696.3|11695.4|556
1601385600000|2020-09-29 13:20:00|11705.5|11704.9|11706.3|11705.7|11706.8|11706.1|11703.6|11703|459
1601385900000|2020-09-29 13:25:00|11706.4|11705.8|11706.8|11706.2|11707.9|11707.3|11704.3|11703.7|535
1601386200000|2020-09-29 13:30:00|11706.9|11706.3|11714.1|11713.2|11718.8|11718.2|11705.8|11705.2|1107
1601386500000|2020-09-29 13:35:00|11714.2|11713.3|11717.7|11717.1|11719.7|11719|11713.2|11712.5|768
1601386800000|2020-09-29 13:40:00|11717.8|11716.9|11722.2|11721.6|11726.6|11725.8|11717.1|11716.5|869
1601387100000|2020-09-29 13:45:00|11722.3|11721.7|11724.1|11723.5|11727.9|11727|11722.2|11721.6|754
1601387400000|2020-09-29 13:50:00|11724.4|11723.8|11725.5|11724.9|11727.4|11726.7|11722.4|11721.8|652
1601387700000|2020-09-29 13:55:00|11725.3|11724.7|11725.1|11723.8|11726.8|11725.9|11722.3|11721.7|689
1601388000000|2020-09-29 14:00:00|11725|11723.7|11733.9|11733.3|11735|11734.4|11722.4|11721.5|968
1601388300000|2020-09-29 14:05:00|11734|11733.4|11729.7|11729.1|11735|11734.4|11728|11727.4|758
1601388600000|2020-09-29 14:10:00|11729.8|11729.2|11727.7|11727.1|11732.4|11731.6|11726.8|11725.9|611
1601388900000|2020-09-29 14:15:00|11727.6|11727|11730.2|11729.6|11731.2|11730.6|11726.6|11726|678
1601389200000|2020-09-29 14:20:00|11730.4|11729.5|11737|11736.4|11739.4|11738.8|11729.2|11728.5|899
1601389500000|2020-09-29 14:25:00|11737.1|11736.2|11738.6|11738|11744.3|11743.6|11736.4|11735.5|1164
1601389800000|2020-09-29 14:30:00|11738.7|11738.1|11734.9|11734.3|11740.4|11739.5|11733.7|11732.8|1004
1601390100000|2020-09-29 14:35:00|11734.8|11734.2|11729.8|11728.9|11736.7|11735.8|11728.4|11727.5|1070
1601390400000|2020-09-29 14:40:00|11729.9|11729|11731.8|11731.2|11732.2|11731.4|11728.6|11727.8|779
1601390700000|2020-09-29 14:45:00|11731.7|11731.1|11731.3|11730.7|11732.4|11731.8|11728.2|11727.5|767
1601391000000|2020-09-29 14:50:00|11731.2|11730.6|11734.3|11733.7|11735|11734.4|11729.5|11728.7|713
1601391300000|2020-09-29 14:55:00|11734.2|11733.6|11731.4|11730.5|11735.8|11735.1|11730.3|11729.5|866
1601391600000|2020-09-29 15:00:00|11731.5|11730.6|11730|11729.4|11733.5|11732.6|11727.9|11727.2|875
1601391900000|2020-09-29 15:05:00|11730.1|11729.5|11738.1|11737.5|11741.9|11741.2|11730.1|11729.3|836
1601392200000|2020-09-29 15:10:00|11738|11737.4|11735.4|11734.5|11740.4|11739.5|11735.2|11734.4|725
1601392500000|2020-09-29 15:15:00|11735.3|11734.4|11736.9|11736.3|11737.5|11736.8|11734.1|11733.2|595
1601392800000|2020-09-29 15:20:00|11737|11736.4|11740.7|11740.1|11741.9|11741.3|11737|11736.4|611
1601393100000|2020-09-29 15:25:00|11740.8|11739.9|11737.6|11737|11742.4|11741.8|11736.1|11735.4|512
1601393400000|2020-09-29 15:30:00|11737.7|11737.1|11739|11738.4|11739.2|11738.5|11733.7|11733.1|727
1601393700000|2020-09-29 15:35:00|11738.9|11738.3|11738.2|11737.6|11740.5|11739.7|11737.7|11737|538
1601394000000|2020-09-29 15:40:00|11738.1|11737.5|11720.2|11719.3|11739.8|11739|11720.2|11719.3|1083
1601394300000|2020-09-29 15:45:00|11720.5|11719.6|11719.5|11718.6|11722.5|11721.6|11716.4|11715.7|838
1601394600000|2020-09-29 15:50:00|11719.6|11718.7|11719.6|11718.7|11723|11722.1|11718.2|11717.3|676
1601394900000|2020-09-29 15:55:00|11719.7|11718.8|11716.7|11716.1|11722.9|11722.2|11716.7|11716|756
1601395200000|2020-09-29 16:00:00|11716.8|11716.2|11714|11713.4|11719.8|11719|11713.4|11712.5|746
1601395500000|2020-09-29 16:05:00|11713.9|11713.3|11716.6|11716|11716.6|11716|11710|11709.4|656
1601395800000|2020-09-29 16:10:00|11716.5|11715.9|11713.6|11712.7|11717.3|11716.4|11713.3|11712.6|665
1601396100000|2020-09-29 16:15:00|11713.5|11712.6|11715.7|11715.1|11717.1|11716.5|11713.3|11712.6|527
1601396400000|2020-09-29 16:20:00|11715.5|11714.9|11718|11717.4|11719.6|11719|11715.2|11714.6|479
1601396700000|2020-09-29 16:25:00|11718.1|11717.5|11724.3|11723.4|11724.4|11723.5|11715.8|11715|537
1601397000000|2020-09-29 16:30:00|11724.4|11723.5|11726.5|11725.9|11727|11726.4|11723.6|11723|532
1601397300000|2020-09-29 16:35:00|11726.6|11726|11734.5|11733.9|11734.7|11734.1|11726.5|11725.9|469
1601397600000|2020-09-29 16:40:00|11734.3|11733.7|11729.4|11728.8|11734.3|11733.7|11729.4|11728.6|548
1601397900000|2020-09-29 16:45:00|11729.3|11728.7|11736.3|11735.4|11739.2|11738.3|11729.3|11728.7|503
1601398200000|2020-09-29 16:50:00|11736.4|11735.5|11737.2|11736.6|11737.9|11737.2|11736.4|11735.5|444
1601398500000|2020-09-29 16:55:00|11737.3|11736.7|11738|11737.4|11742.7|11741.9|11737.2|11736.6|727
1601398800000|2020-09-29 17:00:00|11737.9|11737.3|11735.8|11735.2|11740.2|11739.5|11735.4|11734.7|486
1601399100000|2020-09-29 17:05:00|11735.9|11735.3|11734.4|11733.8|11738.6|11737.9|11733.2|11732.3|513
1601399400000|2020-09-29 17:10:00|11734.5|11733.9|11733.6|11733|11735.6|11734.8|11732.9|11732.2|359
1601399700000|2020-09-29 17:15:00|11733.5|11732.9|11735.5|11734.9|11735.8|11735|11732.3|11731.6|425
1601400000000|2020-09-29 17:20:00|11735.4|11734.8|11736.1|11735.5|11736.6|11736|11735|11734.3|376
1601400300000|2020-09-29 17:25:00|11736|11735.4|11737.1|11736.5|11737.3|11736.5|11735.5|11734.8|317
1601400600000|2020-09-29 17:30:00|11737.2|11736.3|11737.4|11736.8|11738.7|11738.1|11736.9|11736.3|312
1601400900000|2020-09-29 17:35:00|11736.9|11736.3|11737.4|11736.8|11738|11737.4|11735.5|11734.8|341
1601401200000|2020-09-29 17:40:00|11737.2|11736.6|11735.5|11734.9|11737.7|11737.1|11735.4|11734.8|280
1601401500000|2020-09-29 17:45:00|11735.6|11735|11737.1|11736.5|11737.6|11737|11735.5|11734.8|189
1601401800000|2020-09-29 17:50:00|11737|11736.4|11739.2|11738.6|11740.8|11740|11737|11736.4|468
1601402100000|2020-09-29 17:55:00|11739.3|11738.7|11741.7|11741.1|11743.1|11742.5|11739.1|11738.4|577
1601402400000|2020-09-29 18:00:00|11741.6|11741|11743|11742.4|11745.7|11745.1|11741.4|11740.7|435
1601402700000|2020-09-29 18:05:00|11742.9|11742.3|11744|11743.4|11744.2|11743.6|11741.6|11740.9|325
1601403000000|2020-09-29 18:10:00|11744.1|11743.2|11742.5|11741.9|11744.7|11744|11741.6|11741|386
1601403300000|2020-09-29 18:15:00|11742.2|11741.6|11745.6|11745|11745.7|11745.1|11741.7|11741.1|395
1601403600000|2020-09-29 18:20:00|11745.5|11744.9|11742.8|11742.2|11745.6|11745|11742.6|11741.8|400
1601403900000|2020-09-29 18:25:00|11742.6|11742|11744.4|11743.8|11745|11744.4|11742.6|11741.8|255
1601404200000|2020-09-29 18:30:00|11744.5|11743.9|11743.6|11742.7|11745|11744.4|11743.1|11742.3|210
1601404500000|2020-09-29 18:35:00|11743.7|11742.8|11742.6|11741.7|11743.8|11743|11741.5|11740.9|298
1601404800000|2020-09-29 18:40:00|11742.5|11741.6|11739.4|11738.8|11742.9|11742.3|11738.9|11738.2|287
1601405100000|2020-09-29 18:45:00|11739.5|11738.9|11739.3|11738.7|11740.4|11739.7|11738.5|11737.9|244
1601405400000|2020-09-29 18:50:00|11739.4|11738.8|11739|11738.4|11740.8|11740.2|11738.2|11737.6|290
1601405700000|2020-09-29 18:55:00|11739.1|11738.5|11737.1|11736.5|11740.3|11739.7|11737|11736.3|366
1601406000000|2020-09-29 19:00:00|11737.2|11736.6|11739.1|11738.2|11740.3|11739.7|11736.1|11735.3|491
1601406300000|2020-09-29 19:05:00|11739.2|11738.3|11739.3|11738.4|11739.8|11739.2|11738|11737.2|241
1601406600000|2020-09-29 19:10:00|11739.2|11738.3|11737.6|11737|11739.3|11738.4|11737.6|11736.8|257
1601406900000|2020-09-29 19:15:00|11737.7|11737.1|11739.7|11738.8|11739.8|11739.2|11737.1|11736.4|301
1601407200000|2020-09-29 19:20:00|11739.8|11738.9|11741.2|11740.6|11741.2|11740.6|11738.6|11737.7|375
1601407500000|2020-09-29 19:25:00|11741.3|11740.7|11740.7|11739.8|11741.7|11740.9|11739.8|11739.1|314
1601407800000|2020-09-29 19:30:00|11740.5|11739.9|11742|11741.1|11742.3|11741.5|11739.8|11739.2|257
1601408100000|2020-09-29 19:35:00|11742.2|11741.4|11740.2|11739.6|11742.5|11741.9|11739.7|11739|297
1601408400000|2020-09-29 19:40:00|11740.4|11739.8|11741.3|11740.7|11741.6|11740.7|11740|11739.2|229
1601408700000|2020-09-29 19:45:00|11741.4|11740.8|11743.8|11742.9|11744.5|11743.7|11741.1|11740.4|229
1601409000000|2020-09-29 19:50:00|11743.9|11743|11744.2|11743.6|11744.8|11744.1|11742.8|11741.9|257
1601409300000|2020-09-29 19:55:00|11744.3|11743.7|11740.2|11739.3|11744.7|11744|11738.2|11737.5|515
1601409600000|2020-09-29 20:00:00|11740.3|11739.4|11739|11738.1|11740.4|11739.7|11736.6|11735.8|436
1601409900000|2020-09-29 20:05:00|11738.9|11738|11740.8|11739.9|11741.4|11740.5|11738.9|11738|226
1601410200000|2020-09-29 20:10:00|11740.9|11740|11741|11740.4|11741.4|11740.7|11740.2|11739.4|197
1601410500000|2020-09-29 20:15:00|11740.9|11740.3|11741.1|11740.5|11741.5|11740.7|11740.5|11739.7|178
1601410800000|2020-09-29 20:20:00|11741|11740.4|11740.9|11740|11741.3|11740.6|11740.6|11739.8|148
1601411100000|2020-09-29 20:25:00|11740.8|11739.9|11741.2|11740.6|11741.3|11740.6|11740.4|11739.8|149
1601411400000|2020-09-29 20:30:00|11741.4|11740.8|11741.8|11740.9|11742.7|11741.8|11741.2|11740.6|143
1601411700000|2020-09-29 20:35:00|11741.9|11741|11742.8|11741.9|11743.3|11742.5|11741.8|11740.9|73
1601412000000|2020-09-29 20:40:00|11742.9|11742|11743.8|11742.9|11745.2|11744.3|11742.9|11742|108
1601412300000|2020-09-29 20:45:00|11743.7|11742.8|11743.8|11742.9|11744.8|11743.9|11743.7|11742.8|186
1601412600000|2020-09-29 20:50:00|11743.9|11743|11742.9|11742|11744.2|11743.3|11742.7|11741.8|188
1601412900000|2020-09-29 20:55:00|11742.8|11741.9|11744.5|11742.5|11745.3|11743|11742.7|11741.8|288
1601413200000|2020-09-29 21:00:00|11744.4|11742.7|11744.9|11742.5|11745|11742.8|11744.2|11742.3|33
1601413500000|2020-09-29 21:05:00|11745.4|11742.2|11744|11741.9|11747|11743.6|11742.8|11741.2|269
1601413800000|2020-09-29 21:10:00|11744.2|11741.5|11742.1|11737.8|11744.7|11741.5|11741|11737|376
1601414100000|2020-09-29 21:15:00|11741.7|11737.9|11743.3|11739.7|11745.5|11740.8|11740.3|11735.8|559
1601414400000|2020-09-29 21:20:00|11743.5|11740.1|11743.9|11737.9|11744.5|11740.6|11741.2|11737.2|320
1601414700000|2020-09-29 21:25:00|11744|11738|11742.5|11739.4|11744.4|11739.6|11742|11737.2|146
1601415000000|2020-09-29 21:30:00|11742.4|11738.6|11743.7|11738.4|11744.7|11739.4|11742.4|11737|268
1601415300000|2020-09-29 21:35:00|11743.5|11737.7|11743.5|11737.5|11743.8|11738.5|11742.8|11737.1|238
1601415600000|2020-09-29 21:40:00|11743.6|11737.6|11743.4|11737.4|11743.7|11738|11741.6|11736.5|241
1601415900000|2020-09-29 21:45:00|11743.2|11737.2|11743.8|11737.9|11744.2|11739|11742.7|11736.7|205
1601416200000|2020-09-29 21:50:00|11743.9|11738.1|11743.8|11737.8|11744.1|11738.6|11743.2|11737.4|319
1601416500000|2020-09-29 21:55:00|11743.9|11737.9|11743.4|11738.4|11744.3|11739|11743|11737.8|273
1601416800000|2020-09-29 22:00:00|11742.8|11738.6|11743|11739.7|11743.8|11741.2|11742.1|11738.1|882
1601417100000|2020-09-29 22:05:00|11742.7|11739.9|11742.1|11740.6|11743.1|11741.8|11741.8|11739.7|327
1601417400000|2020-09-29 22:10:00|11742|11740.7|11743.3|11742.1|11744.3|11743.1|11741.8|11740.6|323
1601417700000|2020-09-29 22:15:00|11743.2|11742|11743.4|11742.1|11743.5|11742.3|11742.4|11741.2|240
1601418000000|2020-09-29 22:20:00|11743.3|11742|11743.9|11742.6|11744.2|11743.2|11743|11741.9|175
1601418300000|2020-09-29 22:25:00|11743.8|11742.5|11744|11743.1|11744.4|11743.2|11743.4|11742.3|171
1601418600000|2020-09-29 22:30:00|11743.7|11742.8|11744|11743.1|11744.5|11743.6|11743.3|11742.4|135
1601418900000|2020-09-29 22:35:00|11744.3|11743.2|11744.2|11743.3|11744.3|11743.4|11743.8|11742.6|66
1601419200000|2020-09-29 22:40:00|11744.1|11743.2|11745|11743.8|11745.1|11744.1|11744|11743.1|82
1601419500000|2020-09-29 22:45:00|11744.9|11744|11744|11743.1|11745.1|11744.1|11743.7|11742.8|169
1601419800000|2020-09-29 22:50:00|11744.1|11743.2|11744.5|11743.6|11745.1|11744.2|11743.7|11742.8|160
1601420100000|2020-09-29 22:55:00|11744.6|11743.7|11745.1|11744|11745.4|11744.6|11744.5|11743.4|175
1601420400000|2020-09-29 23:00:00|11745|11744.1|11744.9|11744|11745.6|11744.7|11744.7|11743.8|144
1601420700000|2020-09-29 23:05:00|11745|11744.1|11744.8|11743.9|11745|11744.1|11743.4|11742.7|110
1601421000000|2020-09-29 23:10:00|11744.6|11743.7|11744.5|11743.6|11745|11744.1|11743.6|11743|133
1601421300000|2020-09-29 23:15:00|11744.6|11743.7|11745.1|11744.2|11745.1|11744.2|11744.4|11743.5|70
1601421600000|2020-09-29 23:20:00|11745|11744.1|11745|11744.1|11745.7|11744.8|11744.9|11744|78
1601421900000|2020-09-29 23:25:00|11744.9|11744|11745.7|11744.8|11746.3|11745.5|11744.9|11744|108
1601422200000|2020-09-29 23:30:00|11745.6|11744.7|11743.2|11742.3|11745.8|11744.9|11743.2|11742.3|117
1601422500000|2020-09-29 23:35:00|11743.3|11742.4|11742.5|11741.6|11743.4|11742.5|11742.2|11741.3|130
1601422800000|2020-09-29 23:40:00|11742.4|11741.5|11742.7|11741.8|11743.1|11742.4|11742|11741.1|130
1601423100000|2020-09-29 23:45:00|11742.8|11741.9|11743.1|11742.2|11743.6|11742.7|11742.5|11741.6|145
1601423400000|2020-09-29 23:50:00|11743.2|11742.3|11741.9|11741|11743.6|11742.8|11741.2|11740.4|260
1601423700000|2020-09-29 23:55:00|11742|11741.1|11742.2|11741.3|11742.5|11741.6|11741.9|11741|93
1601424000000|2020-09-30 00:00:00|11742.1|11741.2|11746.7|11745.8|11747.3|11746.6|11741.9|11741|369
1601424300000|2020-09-30 00:05:00|11746.6|11745.7|11748.7|11747.8|11748.9|11748.1|11746.6|11745.7|339
1601424600000|2020-09-30 00:10:00|11748.8|11747.9|11746.1|11745.2|11748.9|11748|11746.1|11745.2|244
1601424900000|2020-09-30 00:15:00|11746.2|11745.3|11748.1|11747.5|11748.8|11747.9|11745.4|11744.5|299
1601425200000|2020-09-30 00:20:00|11748.3|11747.4|11746.5|11745.6|11748.9|11748|11746.2|11745.5|300
1601425500000|2020-09-30 00:25:00|11746.6|11745.7|11748.2|11747.3|11748.3|11747.5|11746.5|11745.6|301
1601425800000|2020-09-30 00:30:00|11748.3|11747.4|11747.4|11746.5|11748.3|11747.5|11745.4|11744.5|310
1601426100000|2020-09-30 00:35:00|11747.5|11746.6|11748.2|11747.6|11748.8|11747.9|11747.3|11746.5|218
1601426400000|2020-09-30 00:40:00|11748.3|11747.4|11745.3|11744.4|11748.4|11747.7|11745.3|11744.4|257
1601426700000|2020-09-30 00:45:00|11745.2|11744.3|11742.6|11741.7|11745.2|11744.3|11741.4|11740.5|354
1601427000000|2020-09-30 00:50:00|11742.5|11741.6|11738.3|11737.4|11743.5|11742.8|11736.6|11735.6|576
1601427300000|2020-09-30 00:55:00|11738.2|11737.3|11738.5|11737.6|11742.2|11741.3|11737|11736.1|459
1601427600000|2020-09-30 01:00:00|11738.6|11737.7|11742.1|11741.2|11742.3|11741.4|11736.9|11736|405
1601427900000|2020-09-30 01:05:00|11742|11741.1|11740.9|11740|11743.6|11742.7|11739.9|11739|318
1601428200000|2020-09-30 01:10:00|11740.8|11740.2|11742|11741.1|11743|11742.1|11739.7|11738.8|294
1601428500000|2020-09-30 01:15:00|11742.1|11741.2|11747.6|11746.7|11747.9|11747|11742|11741.1|443
1601428800000|2020-09-30 01:20:00|11747.5|11746.6|11746.9|11746|11747.6|11746.8|11744.8|11743.9|332
1601429100000|2020-09-30 01:25:00|11746.5|11745.9|11749|11748.1|11749.2|11748.4|11745.8|11744.9|346
1601429400000|2020-09-30 01:30:00|11748.5|11747.9|11746.9|11746|11749|11748.4|11746.4|11745.6|389
1601429700000|2020-09-30 01:35:00|11746.8|11745.9|11749.7|11748.8|11749.7|11749|11746|11745.2|335
1601430000000|2020-09-30 01:40:00|11749.6|11748.7|11748.2|11747.3|11749.6|11748.7|11746.9|11746.1|256
1601430300000|2020-09-30 01:45:00|11748.4|11747.2|11749.6|11748.7|11749.7|11748.9|11747|11746.1|305
1601430600000|2020-09-30 01:50:00|11749.7|11748.8|11747.4|11746.5|11750.5|11749.8|11746.9|11746|388
1601430900000|2020-09-30 01:55:00|11747.5|11746.6|11746|11745.1|11747.6|11747|11745.3|11744.5|323
1601431200000|2020-09-30 02:00:00|11745.8|11744.9|11744.2|11743.6|11748.1|11747.3|11744|11743.3|371
1601431500000|2020-09-30 02:05:00|11744.6|11743.7|11746.6|11745.7|11746.6|11745.7|11741.8|11741|566
1601431800000|2020-09-30 02:10:00|11746.5|11745.6|11748.5|11747.6|11749.1|11748.3|11745.9|11745|290
1601432100000|2020-09-30 02:15:00|11748.6|11747.7|11751.9|11751|11752.5|11751.6|11748.3|11747.4|394
1601432400000|2020-09-30 02:20:00|11752|11751.1|11751.5|11750.6|11752.4|11751.5|11750.3|11749.6|279
1601432700000|2020-09-30 02:25:00|11751.4|11750.5|11748.9|11748|11752.3|11751.6|11747|11746.3|288
1601433000000|2020-09-30 02:30:00|11748.8|11747.9|11751.1|11750.2|11751.2|11750.3|11748.6|11747.8|250
1601433300000|2020-09-30 02:35:00|11751|11750.1|11755|11754.1|11755.5|11754.6|11750.9|11750|367
1601433600000|2020-09-30 02:40:00|11755.1|11754.2|11750.2|11749.3|11755.5|11754.6|11749.9|11749|545
1601433900000|2020-09-30 02:45:00|11750.3|11749.4|11745.9|11745|11751.5|11750.6|11745.5|11744.6|557
1601434200000|2020-09-30 02:50:00|11745.8|11744.9|11747.4|11746.5|11749|11748.1|11745.2|11744.4|395
1601434500000|2020-09-30 02:55:00|11747.6|11746.7|11746.6|11746|11749.2|11748.4|11746.6|11745.7|426
1601434800000|2020-09-30 03:00:00|11746.3|11745.4|11739.8|11738.9|11746.7|11745.8|11738|11737.3|704
1601435100000|2020-09-30 03:05:00|11739.7|11738.8|11736.4|11735.5|11740.5|11739.6|11734.3|11733.4|522
1601435400000|2020-09-30 03:10:00|11736.5|11735.6|11730.9|11730|11736.6|11735.7|11730.1|11729.2|543
1601435700000|2020-09-30 03:15:00|11731|11730.1|11734.9|11734.3|11735.4|11734.5|11730.8|11730|534
1601436000000|2020-09-30 03:20:00|11734.7|11734.1|11735.5|11734.6|11737|11736.1|11733.8|11733|493
1601436300000|2020-09-30 03:25:00|11735.6|11734.7|11735.9|11735|11736.1|11735.2|11733.4|11732.6|350
1601436600000|2020-09-30 03:30:00|11736.2|11735.3|11734.4|11733.8|11737.4|11736.6|11733|11732.3|485
1601436900000|2020-09-30 03:35:00|11734.5|11733.9|11730|11729.1|11735.5|11734.7|11728.3|11727.4|406
1601437200000|2020-09-30 03:40:00|11730.1|11729.2|11730.4|11729.8|11731|11730.1|11728.1|11727.4|459
1601437500000|2020-09-30 03:45:00|11730.3|11729.7|11732.4|11731.8|11733.1|11732.3|11729.9|11729|347
1601437800000|2020-09-30 03:50:00|11732.3|11731.7|11732|11731.1|11733.2|11732.3|11731.8|11731|250
1601438100000|2020-09-30 03:55:00|11731.9|11731|11729.8|11728.9|11732.4|11731.5|11728.9|11728|314
1601438400000|2020-09-30 04:00:00|11729.9|11729|11732.6|11731.7|11733|11732.1|11729.3|11728.4|313
1601438700000|2020-09-30 04:05:00|11732.5|11731.6|11732.4|11731.5|11733|11732.1|11731.2|11730.3|220
1601439000000|2020-09-30 04:10:00|11732.5|11731.6|11733|11732.1|11734|11733.1|11732.3|11731.4|219
1601439300000|2020-09-30 04:15:00|11733.1|11732.2|11731.6|11730.7|11734|11733.1|11731.1|11730.2|341
1601439600000|2020-09-30 04:20:00|11731.7|11730.8|11731|11730.1|11732.9|11732|11730.3|11729.5|319
1601439900000|2020-09-30 04:25:00|11731.1|11730.2|11733.8|11732.9|11733.9|11733.2|11731|11730.1|296
1601440200000|2020-09-30 04:30:00|11733.7|11732.8|11734|11733.4|11734.2|11733.5|11732.8|11732.2|286
1601440500000|2020-09-30 04:35:00|11734.3|11733.3|11736.9|11736.3|11737.5|11736.6|11733.4|11732.8|343
1601440800000|2020-09-30 04:40:00|11736.8|11736.2|11736|11735.1|11736.9|11736.2|11734.3|11733.6|280
1601441100000|2020-09-30 04:45:00|11736.1|11735.2|11736.9|11736|11737.5|11736.7|11736|11735.1|271
1601441400000|2020-09-30 04:50:00|11737|11736.1|11735.2|11734.6|11737|11736.1|11734.6|11733.8|173
1601441700000|2020-09-30 04:55:00|11735.1|11734.5|11734.9|11734|11735.8|11735.2|11733.9|11733.1|195
1601442000000|2020-09-30 05:00:00|11734.7|11733.8|11735.9|11735|11735.9|11735|11731.2|11730.3|258
1601442300000|2020-09-30 05:05:00|11736|11735.1|11737.9|11737|11738.5|11737.7|11734.7|11734|275
1601442600000|2020-09-30 05:10:00|11737.7|11736.8|11736.9|11736|11738.2|11737.4|11736.6|11735.7|197
1601442900000|2020-09-30 05:15:00|11737|11736.1|11735.2|11734.3|11737.5|11736.7|11735|11734.3|231
1601443200000|2020-09-30 05:20:00|11735.3|11734.4|11736.2|11735.3|11737.2|11736.5|11734.4|11733.8|323
1601443500000|2020-09-30 05:25:00|11736|11735.4|11736.2|11735.3|11737.7|11737.1|11734.9|11734.1|335
1601443800000|2020-09-30 05:30:00|11736.3|11735.4|11732.6|11731.7|11736.3|11735.4|11730.9|11730.2|323
1601444100000|2020-09-30 05:35:00|11732.5|11731.6|11734.2|11733.3|11735.4|11734.7|11731.7|11730.9|328
1601444400000|2020-09-30 05:40:00|11734.1|11733.2|11732.3|11731.7|11734.4|11733.5|11731.5|11730.6|367
1601444700000|2020-09-30 05:45:00|11732.4|11731.8|11730.4|11729.5|11733|11732.2|11729.4|11728.5|377
1601445000000|2020-09-30 05:50:00|11730.3|11729.4|11733.8|11732.9|11733.9|11733|11730|11729.2|315
1601445300000|2020-09-30 05:55:00|11734|11733.1|11732.7|11731.8|11734|11733.2|11732.3|11731.6|254
1601445600000|2020-09-30 06:00:00|11732.9|11732|11730.6|11729.7|11733.9|11733.1|11728.7|11727.8|574
1601445900000|2020-09-30 06:05:00|11730.5|11729.6|11725.7|11724.8|11732|11731.2|11725.4|11724.6|753
1601446200000|2020-09-30 06:10:00|11726|11725.1|11727.3|11726.7|11729|11728.2|11723.6|11722.8|730
1601446500000|2020-09-30 06:15:00|11727.2|11726.6|11724.9|11724.3|11729.9|11729.1|11724|11723.4|597
1601446800000|2020-09-30 06:20:00|11725|11724.4|11725.3|11724.7|11728|11727.4|11724.5|11723.7|496
1601447100000|2020-09-30 06:25:00|11725.2|11724.6|11726.5|11725.6|11728|11727.3|11723.1|11722.5|660
1601447400000|2020-09-30 06:30:00|11726.4|11725.9|11729.9|11729.3|11731.1|11730.3|11726.4|11725.8|758
1601447700000|2020-09-30 06:35:00|11729.6|11729|11731.1|11730.5|11731.6|11730.9|11728.3|11727.6|478
1601448000000|2020-09-30 06:40:00|11731|11730.4|11730.4|11729.5|11732.5|11731.8|11729.6|11728.7|579
1601448300000|2020-09-30 06:45:00|11730.3|11729.4|11727.2|11726.6|11732|11731.3|11727|11726.3|565
1601448600000|2020-09-30 06:50:00|11727.3|11726.4|11731|11730.1|11731.7|11730.8|11726.4|11725.8|647
1601448900000|2020-09-30 06:55:00|11730.9|11730|11734.6|11734|11736.5|11735.9|11729.5|11728.7|656
1601449200000|2020-09-30 07:00:00|11734.5|11733.9|11739.3|11738.4|11743.1|11742.2|11733.5|11732.6|1025
1601449500000|2020-09-30 07:05:00|11739.6|11738.7|11736|11735.4|11743.1|11742.4|11733.4|11732.8|905
1601449800000|2020-09-30 07:10:00|11735.6|11735.1|11738.5|11737.6|11743.2|11742.4|11734|11733.4|916
1601450100000|2020-09-30 07:15:00|11738.6|11737.7|11733.1|11732.2|11739|11738.1|11732.9|11732|820
1601450400000|2020-09-30 07:20:00|11732.9|11732|11730.2|11729.3|11733.4|11732.6|11726.9|11726.2|816
1601450700000|2020-09-30 07:25:00|11730.5|11729.6|11724|11723.1|11731.1|11730.2|11720.8|11719.9|872
1601451000000|2020-09-30 07:30:00|11724.1|11723.2|11729.1|11728.2|11729.6|11728.7|11723.1|11722.3|867
1601451300000|2020-09-30 07:35:00|11728.8|11728|11729.2|11728.6|11731.6|11730.7|11727.8|11726.9|708
1601451600000|2020-09-30 07:40:00|11729|11728.4|11726.9|11726.3|11729.2|11728.4|11722.9|11722.1|786
1601451900000|2020-09-30 07:45:00|11726.6|11726|11724.3|11723.4|11727.7|11726.9|11722.2|11721.3|827
1601452200000|2020-09-30 07:50:00|11724.5|11723.6|11728.9|11728|11729.7|11729|11722.5|11721.6|549
1601452500000|2020-09-30 07:55:00|11729.1|11728.2|11733|11732.4|11734.2|11733.4|11728.3|11727.6|657
1601452800000|2020-09-30 08:00:00|11733.5|11732.6|11736.8|11735.9|11738.2|11737.3|11731.7|11730.8|817
1601453100000|2020-09-30 08:05:00|11737.1|11736.2|11731.4|11730.5|11737.3|11736.4|11730.5|11729.6|689
1601453400000|2020-09-30 08:10:00|11731.6|11730.7|11728|11727.1|11733.3|11732.4|11727.5|11726.6|760
1601453700000|2020-09-30 08:15:00|11728.1|11727.2|11729.2|11728.3|11729.5|11728.6|11724.4|11723.8|743
1601454000000|2020-09-30 08:20:00|11729.3|11728.4|11724.5|11723.6|11729.5|11728.6|11723|11722.1|681
1601454300000|2020-09-30 08:25:00|11724.4|11723.5|11725.6|11724.7|11727.3|11726.4|11722.6|11721.9|597
1601454600000|2020-09-30 08:30:00|11725.7|11724.8|11727.7|11726.8|11728.8|11728|11724.3|11723.4|749
1601454900000|2020-09-30 08:35:00|11727.6|11726.7|11728.7|11728.1|11730.7|11730|11726.5|11725.6|665
1601455200000|2020-09-30 08:40:00|11729|11727.9|11717.1|11716.2|11729.2|11728.5|11717.1|11716.2|867
1601455500000|2020-09-30 08:45:00|11717.4|11716.5|11713.5|11712.9|11718|11717.3|11713.4|11712.5|661
1601455800000|2020-09-30 08:50:00|11713.6|11712.7|11707.5|11706.6|11714.2|11713.5|11707.4|11706.5|673
1601456100000|2020-09-30 08:55:00|11707.4|11706.5|11710.4|11709.5|11711.1|11710.4|11706.6|11705.8|643
1601456400000|2020-09-30 09:00:00|11710.3|11709.4|11709.3|11708.4|11711.4|11710.7|11706.5|11705.6|712
1601456700000|2020-09-30 09:05:00|11709.5|11708.6|11703.9|11703|11710.9|11710.2|11702.1|11701.4|727
1601457000000|2020-09-30 09:10:00|11703.6|11703.1|11701.2|11700.3|11706.5|11705.9|11700.9|11700.2|635
1601457300000|2020-09-30 09:15:00|11701.5|11700.6|11703.2|11702.3|11704.3|11703.7|11700.5|11699.6|509
1601457600000|2020-09-30 09:20:00|11703.1|11702.2|11701.3|11700.4|11704.7|11703.9|11700.5|11699.6|628
1601457900000|2020-09-30 09:25:00|11701.4|11700.5|11697.4|11696.5|11702.8|11701.9|11694.3|11693.7|667
1601458200000|2020-09-30 09:30:00|11697.3|11696.7|11702.8|11702.2|11703|11702.3|11697.1|11696.4|649
1601458500000|2020-09-30 09:35:00|11702.5|11701.9|11702.1|11701.2|11704.2|11703.3|11701|11700.4|532
1601458800000|2020-09-30 09:40:00|11702.2|11701.3|11702.7|11701.8|11704|11703.4|11700.8|11700.2|579
1601459100000|2020-09-30 09:45:00|11702.2|11701.6|11702|11701.4|11703.3|11702.7|11700.3|11699.7|464
1601459400000|2020-09-30 09:50:00|11701.9|11701.3|11703.2|11702.6|11703.7|11702.9|11701.5|11700.7|506
1601459700000|2020-09-30 09:55:00|11703.1|11702.5|11709.1|11708.5|11709.8|11709|11703.1|11702.5|571
1601460000000|2020-09-30 10:00:00|11709|11708.4|11701.5|11700.9|11709.1|11708.5|11701.4|11700.7|548
1601460300000|2020-09-30 10:05:00|11701.8|11701.2|11699.8|11698.9|11703.3|11702.7|11696.1|11695.3|888
1601460600000|2020-09-30 10:10:00|11699.7|11698.8|11707.6|11706.7|11708.3|11707.5|11699.6|11698.8|700
1601460900000|2020-09-30 10:15:00|11707.4|11706.5|11709.4|11708.5|11710.8|11710.1|11705.9|11705.3|506
1601461200000|2020-09-30 10:20:00|11709.3|11708.4|11710.6|11709.7|11712.4|11711.8|11708.5|11707.7|553
1601461500000|2020-09-30 10:25:00|11710.7|11709.8|11706.6|11705.7|11712.7|11711.8|11705.8|11705|469
1601461800000|2020-09-30 10:30:00|11706.7|11705.8|11712.6|11712|11713.1|11712.4|11704.8|11704.2|636
1601462100000|2020-09-30 10:35:00|11712.5|11711.9|11716|11715.4|11716.6|11715.9|11712.5|11711.8|572
1601462400000|2020-09-30 10:40:00|11716.1|11715.5|11714.4|11713.8|11717.8|11717.2|11714.1|11713.4|515
1601462700000|2020-09-30 10:45:00|11714.3|11713.7|11711.6|11710.7|11719.3|11718.7|11711.5|11710.6|636
1601463000000|2020-09-30 10:50:00|11711.7|11711.1|11712.3|11711.7|11714|11713.3|11709.6|11709|534
1601463300000|2020-09-30 10:55:00|11712.4|11711.8|11710.9|11710|11714.2|11713.6|11710|11709.2|547
1601463600000|2020-09-30 11:00:00|11710.5|11709.9|11712.3|11711.7|11713.4|11712.8|11708.4|11707.7|621
1601463900000|2020-09-30 11:05:00|11712.4|11711.8|11711.9|11711|11713.7|11713.1|11709.8|11708.9|501
1601464200000|2020-09-30 11:10:00|11712.1|11711.2|11709.9|11709.3|11714.2|11713.6|11709.8|11709.1|555
1601464500000|2020-09-30 11:15:00|11710|11709.1|11706|11705.1|11712.2|11711.5|11705.4|11704.6|619
1601464800000|2020-09-30 11:20:00|11706.1|11705.2|11708|11707.1|11708.8|11707.9|11705.6|11704.9|521
1601465100000|2020-09-30 11:25:00|11708.1|11707.2|11710|11709.1|11710.2|11709.5|11706.2|11705.6|481
1601465400000|2020-09-30 11:30:00|11709.9|11709.3|11709.7|11708.8|11710.2|11709.6|11706.7|11706|533
1601465700000|2020-09-30 11:35:00|11709.3|11708.7|11708|11707.4|11709.8|11709.1|11706.4|11705.7|521
1601466000000|2020-09-30 11:40:00|11708.1|11707.5|11710.4|11709.8|11711.6|11710.8|11708.1|11707.5|514
1601466300000|2020-09-30 11:45:00|11710.3|11709.7|11713.6|11712.7|11714|11713.3|11708.3|11707.6|486
1601466600000|2020-09-30 11:50:00|11714|11713.1|11712.4|11711.8|11714.2|11713.4|11710.1|11709.2|516
1601466900000|2020-09-30 11:55:00|11712.5|11711.9|11707.5|11706.9|11712.5|11711.9|11706.8|11706.2|692
1601467200000|2020-09-30 12:00:00|11707.4|11706.8|11699.7|11699.1|11708.4|11707.6|11699.1|11698.5|793
1601467500000|2020-09-30 12:05:00|11699.9|11699.3|11702.9|11702.3|11705.7|11705|11699.5|11698.9|573
1601467800000|2020-09-30 12:10:00|11703.3|11702.4|11708.5|11707.3|11708.8|11707.9|11702.9|11702|585
1601468100000|2020-09-30 12:15:00|11708.4|11707.4|11708.8|11708.2|11713.5|11712.6|11707.7|11706.8|639
1601468400000|2020-09-30 12:20:00|11708.3|11707.7|11712.5|11711.9|11713.5|11712.9|11706.8|11706.2|621
1601468700000|2020-09-30 12:25:00|11712.6|11712|11716.8|11713.9|11718.2|11717.3|11711.1|11710.3|742
1601469000000|2020-09-30 12:30:00|11716.9|11714.5|11714.5|11713.9|11716.9|11716|11712.8|11712|741
1601469300000|2020-09-30 12:35:00|11714.4|11713.8|11711.4|11710.5|11715|11714.4|11707.2|11706.3|803
1601469600000|2020-09-30 12:40:00|11711.3|11710.7|11713.6|11713|11716.5|11715.9|11710.2|11709.3|793
1601469900000|2020-09-30 12:45:00|11713.4|11712.8|11716|11715.4|11719.1|11718.5|11713.2|11712.4|835
1601470200000|2020-09-30 12:50:00|11716.1|11715.5|11714.7|11714.1|11716.4|11715.7|11712.1|11711.5|689
1601470500000|2020-09-30 12:55:00|11714.8|11714.2|11710|11709.4|11716.1|11715.5|11708.5|11707.7|753
1601470800000|2020-09-30 13:00:00|11710.1|11709.5|11704.3|11703.7|11711.3|11710.7|11702.8|11701.9|857
1601471100000|2020-09-30 13:05:00|11704.4|11703.8|11707.7|11707.1|11711.2|11710.4|11702.3|11701.5|866
1601471400000|2020-09-30 13:10:00|11707.3|11706.7|11712.9|11712|11713.3|11712.6|11706.7|11705.8|755
1601471700000|2020-09-30 13:15:00|11713|11712.1|11714.7|11714.1|11716|11715.4|11712.9|11712.1|648
1601472000000|2020-09-30 13:20:00|11714.8|11713.8|11706.8|11706.2|11715.1|11714.5|11705.6|11705|700
1601472300000|2020-09-30 13:25:00|11706.7|11706.1|11708.2|11707.6|11710.8|11710.2|11706|11705.2|601
1601472600000|2020-09-30 13:30:00|11708|11707.4|11699.1|11698.5|11709.5|11708.8|11697.7|11696.9|956
1601472900000|2020-09-30 13:35:00|11699.2|11698.6|11695.1|11694.2|11700.6|11699.9|11691.5|11690.6|916
1601473200000|2020-09-30 13:40:00|11695.2|11694.3|11689|11688.1|11697.1|11696.3|11689|11688.1|769
1601473500000|2020-09-30 13:45:00|11688.9|11688|11692.8|11692.2|11693.9|11693.3|11686.8|11686.2|852
1601473800000|2020-09-30 13:50:00|11693|11692.4|11692.3|11691.7|11693|11692.4|11685|11684.4|936
1601474100000|2020-09-30 13:55:00|11692.2|11691.6|11696.3|11695.7|11698.8|11698.2|11690.5|11689.7|885
1601474400000|2020-09-30 14:00:00|11696.5|11695.6|11698.6|11698|11701.8|11701.1|11695.1|11694.5|894
1601474700000|2020-09-30 14:05:00|11698.4|11697.8|11707.5|11706.6|11709.1|11708.5|11697.6|11696.9|997
1601475000000|2020-09-30 14:10:00|11707.6|11706.7|11714.6|11714|11718|11717.4|11706.8|11706.1|1016
1601475300000|2020-09-30 14:15:00|11714.7|11714.1|11725.5|11724.6|11732.7|11731.8|11712.7|11712.1|1352
1601475600000|2020-09-30 14:20:00|11725.6|11724.7|11726.1|11725.5|11728.7|11728.1|11723.2|11722.3|1048
1601475900000|2020-09-30 14:25:00|11726.5|11725.9|11728|11727.1|11728|11727.2|11719|11718.4|926
1601476200000|2020-09-30 14:30:00|11727.4|11726.5|11730.8|11730.2|11732.8|11732.2|11725.8|11724.9|1346
1601476500000|2020-09-30 14:35:00|11730.9|11730.3|11728.4|11727.5|11732|11731.2|11724.5|11723.9|1096
1601476800000|2020-09-30 14:40:00|11728.3|11727.7|11726.7|11726.1|11731.1|11730.4|11721.6|11720.9|1314
1601477100000|2020-09-30 14:45:00|11726.8|11726.2|11733.8|11732.9|11741.2|11740.3|11725.2|11724.3|1316
1601477400000|2020-09-30 14:50:00|11733.9|11733|11728.2|11727.6|11736.2|11735.6|11725.5|11724.6|1260
1601477700000|2020-09-30 14:55:00|11728.3|11727.7|11728.7|11728.1|11732.3|11731.5|11718.1|11717.4|1586
1601478000000|2020-09-30 15:00:00|11728.6|11728|11726.3|11725.7|11730.9|11730.2|11722.4|11721.8|1399
1601478300000|2020-09-30 15:05:00|11726.2|11725.6|11739.7|11739.1|11743.5|11742.8|11726.2|11725.6|1184
1601478600000|2020-09-30 15:10:00|11739.8|11739.2|11747.8|11746.9|11750.7|11750.1|11736.6|11735.7|1211
1601478900000|2020-09-30 15:15:00|11747.7|11746.8|11745.7|11745.1|11752.1|11751.4|11743.2|11742.3|1073
1601479200000|2020-09-30 15:20:00|11745.6|11745|11742.8|11742.2|11746|11745.3|11740|11739.1|907
1601479500000|2020-09-30 15:25:00|11742.7|11742.1|11744.3|11743.4|11747.3|11746.6|11741.8|11741.2|1000
1601479800000|2020-09-30 15:30:00|11744.2|11743.3|11739.4|11738.5|11746.1|11745.3|11736.6|11735.7|942
1601480100000|2020-09-30 15:35:00|11739.5|11738.6|11735.7|11734.8|11743.8|11742.9|11733.2|11732.3|1002
1601480400000|2020-09-30 15:40:00|11735.5|11734.9|11728.2|11727.6|11735.7|11735|11723.1|11722.3|992
1601480700000|2020-09-30 15:45:00|11728|11727.1|11733.9|11733|11735.7|11735.1|11727.9|11727|765
1601481000000|2020-09-30 15:50:00|11733.8|11732.9|11728|11727.4|11737|11736.1|11727.9|11727.2|717
1601481300000|2020-09-30 15:55:00|11728.1|11727.5|11722.5|11721.9|11729.1|11728.3|11722|11721.4|722
1601481600000|2020-09-30 16:00:00|11722.3|11721.7|11719.9|11719.3|11725.4|11724.8|11719.9|11719.1|796
1601481900000|2020-09-30 16:05:00|11720|11719.1|11711.7|11711.1|11723.9|11723.3|11706.1|11705.2|969
1601482200000|2020-09-30 16:10:00|11711.8|11710.9|11716.2|11715.6|11716.8|11716.2|11711.3|11710.4|933
1601482500000|2020-09-30 16:15:00|11716.1|11715.5|11713.2|11712.6|11716.4|11715.6|11712.5|11711.9|608
1601482800000|2020-09-30 16:20:00|11713.5|11712.9|11716.9|11716|11720.4|11719.6|11712.2|11711.6|762
1601483100000|2020-09-30 16:25:00|11716.7|11716.1|11717.5|11716.9|11718.5|11717.9|11712|11711.2|668
1601483400000|2020-09-30 16:30:00|11717.6|11717|11717.4|11716.8|11719.6|11719|11713|11712.4|841
1601483700000|2020-09-30 16:35:00|11717.3|11716.7|11715.9|11715|11717.4|11716.8|11712.4|11711.7|716
1601484000000|2020-09-30 16:40:00|11716.1|11715.2|11713.5|11712.9|11717.4|11716.7|11713.2|11712.5|620
1601484300000|2020-09-30 16:45:00|11713.6|11713|11715.3|11714.7|11717|11716.3|11710.5|11709.6|643
1601484600000|2020-09-30 16:50:00|11715.2|11714.6|11715.7|11715.1|11716.8|11716|11712.4|11711.8|622
1601484900000|2020-09-30 16:55:00|11716|11715.2|11722|11721.4|11722.7|11722|11714.8|11714.2|587
1601485200000|2020-09-30 17:00:00|11722.1|11721.5|11718.8|11718.2|11722.1|11721.5|11717.2|11716.4|811
1601485500000|2020-09-30 17:05:00|11718.9|11718.3|11716.3|11715.7|11720.1|11719.5|11714.9|11714.1|632
1601485800000|2020-09-30 17:10:00|11716.4|11715.8|11714.1|11713.5|11717.4|11716.7|11713|11712.4|616
1601486100000|2020-09-30 17:15:00|11714.2|11713.6|11712.7|11712.1|11715.1|11714.3|11712.6|11711.9|519
1601486400000|2020-09-30 17:20:00|11712.8|11712.2|11710.5|11709.9|11712.9|11712.3|11710.3|11709.6|477
1601486700000|2020-09-30 17:25:00|11710.7|11710.1|11710.5|11709.9|11712.2|11711.6|11710.2|11709.6|470
1601487000000|2020-09-30 17:30:00|11710.6|11710|11714.5|11713.9|11715.8|11715.1|11710.4|11709.8|564
1601487300000|2020-09-30 17:35:00|11714.7|11714.1|11717.6|11717|11718|11717.2|11714|11713.2|632
1601487600000|2020-09-30 17:40:00|11717.7|11716.8|11726|11725.1|11726.6|11725.9|11717.2|11716.6|630
1601487900000|2020-09-30 17:45:00|11725.8|11725.2|11726.1|11725.5|11726.3|11725.7|11722.1|11721.4|498
1601488200000|2020-09-30 17:50:00|11726|11725.4|11728.5|11727.9|11728.9|11728|11725.8|11725.2|465
1601488500000|2020-09-30 17:55:00|11728.7|11727.8|11724.4|11723.8|11728.7|11727.9|11724|11723.4|447
1601488800000|2020-09-30 18:00:00|11724.5|11723.9|11721.7|11720.8|11724.6|11724|11720.3|11719.6|594
1601489100000|2020-09-30 18:05:00|11721.8|11720.9|11722.9|11722.3|11723.9|11723.3|11719.7|11719.1|351
1601489400000|2020-09-30 18:10:00|11723.1|11722.2|11722.5|11721.9|11723.8|11723|11722.1|11721.3|327
1601489700000|2020-09-30 18:15:00|11722.4|11721.8|11722.5|11721.9|11724|11723.4|11721.3|11720.7|306
1601490000000|2020-09-30 18:20:00|11722.6|11722|11721.7|11720.8|11727.5|11726.9|11719.9|11719|772
1601490300000|2020-09-30 18:25:00|11721.8|11720.9|11725.3|11724.4|11727.1|11726.2|11719.9|11719|949
1601490600000|2020-09-30 18:30:00|11725.2|11724.3|11717|11716.4|11725.8|11725|11716.7|11716.1|741
1601490900000|2020-09-30 18:35:00|11717.3|11716.8|11716.5|11715.9|11720.6|11719.7|11716.4|11715.7|525
1601491200000|2020-09-30 18:40:00|11716.7|11716.1|11717.5|11716.9|11717.8|11717.2|11715|11714.3|600
1601491500000|2020-09-30 18:45:00|11717.4|11716.8|11714.9|11714|11717.8|11717|11713.4|11712.8|736
1601491800000|2020-09-30 18:50:00|11714.8|11714.3|11718.6|11717.7|11719.7|11719.1|11714.6|11713.9|708
1601492100000|2020-09-30 18:55:00|11718.7|11717.8|11716.9|11716.3|11723|11722.2|11716.6|11715.9|907
1601492400000|2020-09-30 19:00:00|11717.2|11716.6|11717.6|11717|11721.7|11721.1|11715.7|11714.8|762
1601492700000|2020-09-30 19:05:00|11717.5|11716.9|11718.7|11717.8|11720.2|11719.4|11717|11716.2|658
1601493000000|2020-09-30 19:10:00|11718.8|11717.9|11717.7|11717.1|11719.6|11719|11713.9|11713.3|1070
1601493300000|2020-09-30 19:15:00|11717.6|11717|11714.1|11713.5|11718.9|11718.2|11712.3|11711.7|864
1601493600000|2020-09-30 19:20:00|11714.3|11713.4|11715.2|11714.6|11716.3|11715.6|11711.6|11710.7|800
1601493900000|2020-09-30 19:25:00|11715.4|11714.5|11718.6|11718|11719.9|11719.1|11713.7|11712.9|631
1601494200000|2020-09-30 19:30:00|11718.7|11717.7|11722.2|11721.6|11722.3|11721.7|11716.6|11715.8|824
1601494500000|2020-09-30 19:35:00|11722.3|11721.7|11723.4|11722.8|11724.3|11723.5|11720.6|11720|698
1601494800000|2020-09-30 19:40:00|11723.7|11722.6|11723.9|11723|11724.9|11724.2|11722.1|11721.5|553
1601495100000|2020-09-30 19:45:00|11724|11723.1|11726.1|11725.5|11727.4|11726.5|11723.4|11722.8|491
1601495400000|2020-09-30 19:50:00|11726.2|11725.3|11725.5|11724.9|11727|11726.4|11723|11722.4|543
1601495700000|2020-09-30 19:55:00|11725.7|11724.8|11723.2|11722.3|11727.7|11727.1|11720.7|11719.9|496
1601496000000|2020-09-30 20:00:00|11723.7|11722.8|11721.6|11721|11726|11725.3|11721.6|11720.8|573
1601496300000|2020-09-30 20:05:00|11721.7|11721.1|11722.1|11721.2|11722.8|11722.1|11720.5|11719.8|402
1601496600000|2020-09-30 20:10:00|11722|11721.4|11721.8|11721.2|11722.5|11721.8|11720.1|11719.4|335
1601496900000|2020-09-30 20:15:00|11721.5|11720.9|11725.6|11725|11726.7|11725.8|11721.2|11720.5|265
1601497200000|2020-09-30 20:20:00|11725.8|11724.9|11725.6|11725|11727.5|11726.6|11723.6|11722.9|291
1601497500000|2020-09-30 20:25:00|11725.7|11725.1|11724.1|11723.2|11727|11726.3|11721.5|11720.6|321
1601497800000|2020-09-30 20:30:00|11724.2|11723.3|11724.1|11723.5|11725|11724.3|11723.2|11722.6|284
1601498100000|2020-09-30 20:35:00|11724|11723.4|11726.3|11725.7|11726.4|11725.7|11724|11723.2|301
1601498400000|2020-09-30 20:40:00|11726.4|11725.8|11725.6|11724.7|11727.9|11727|11725|11724.2|185
1601498700000|2020-09-30 20:45:00|11725.7|11724.8|11725|11724.1|11726.1|11725.2|11724.6|11723.8|161
1601499000000|2020-09-30 20:50:00|11725.1|11724|11722|11721.1|11725.2|11724.3|11720.8|11719.8|372
1601499300000|2020-09-30 20:55:00|11722.1|11721.2|11722|11719.5|11723.8|11722.9|11721.3|11719.4|390
1601499600000|2020-09-30 21:00:00|11721.9|11719.4|11723.3|11718.9|11723.4|11719.9|11721.8|11718.8|65
1601499900000|2020-09-30 21:05:00|11723.4|11718.8|11722.9|11719.4|11723.9|11720|11722.3|11718.1|184
1601500200000|2020-09-30 21:10:00|11722.7|11719.2|11726.4|11721|11727.2|11721.8|11722.4|11718.1|282
1601500500000|2020-09-30 21:15:00|11726.5|11721.1|11726.1|11721.5|11727.2|11722.6|11725.1|11719.7|324
1601500800000|2020-09-30 21:20:00|11726.2|11721.8|11724.9|11720.5|11727.5|11725.4|11724.4|11719.8|495
1601501100000|2020-09-30 21:25:00|11724.8|11720.4|11724.8|11720.7|11725.1|11721.5|11724.1|11720.3|483
1601501400000|2020-09-30 21:30:00|11724.6|11720.2|11724.6|11721.3|11725.3|11721.7|11724.3|11720|228
1601501700000|2020-09-30 21:35:00|11724.4|11721.2|11724.9|11721.2|11725.5|11721.6|11724.4|11720.8|287
1601502000000|2020-09-30 21:40:00|11725|11721.1|11724.9|11718.9|11725.6|11721.3|11722.9|11717.4|354
1601502300000|2020-09-30 21:45:00|11724.8|11718.8|11724.7|11718.7|11725.3|11719.6|11724.2|11718.4|241
1601502600000|2020-09-30 21:50:00|11724.9|11718.8|11725.8|11721.1|11726|11721.2|11724.1|11718.4|381
1601502900000|2020-09-30 21:55:00|11725.6|11721.3|11726.8|11721.4|11730.9|11724.9|11725.1|11720.8|457
1601503200000|2020-09-30 22:00:00|11726.7|11721.3|11727.7|11726.8|11728.3|11727.4|11723.6|11720.9|641
1601503500000|2020-09-30 22:05:00|11727.8|11726.6|11729.1|11728.2|11730|11728.8|11726.2|11725.3|339
1601503800000|2020-09-30 22:10:00|11729.2|11728.3|11729|11728.1|11729.8|11728.6|11727.8|11726.8|240
1601504100000|2020-09-30 22:15:00|11729.2|11727.9|11729|11727.8|11729.3|11728.2|11727.4|11726.5|240
1601504400000|2020-09-30 22:20:00|11728.8|11727.9|11729.4|11728.5|11730.5|11729.7|11728.7|11727.8|149
1601504700000|2020-09-30 22:25:00|11729.5|11728.6|11730.8|11729.9|11731.4|11730.5|11729.4|11728.5|131
1601505000000|2020-09-30 22:30:00|11730.7|11729.8|11731.2|11730.3|11731.5|11730.7|11730.7|11729.8|108
1601505300000|2020-09-30 22:35:00|11731.1|11730.2|11731|11730.1|11731.4|11730.4|11730.9|11730|68
1601505600000|2020-09-30 22:40:00|11731.1|11730.2|11729.6|11728.7|11731.3|11730.2|11729.4|11728.5|115
1601505900000|2020-09-30 22:45:00|11729.5|11728.6|11730.7|11729.8|11731.5|11730.6|11729.1|11728.3|112
1601506200000|2020-09-30 22:50:00|11730.6|11729.7|11730.9|11730|11731.2|11730.3|11729.3|11728.4|120
1601506500000|2020-09-30 22:55:00|11730.8|11729.9|11730.9|11730|11731.8|11730.9|11730.8|11729.8|100
1601506800000|2020-09-30 23:00:00|11731|11730.1|11728.8|11727.9|11731.1|11730.2|11727.4|11726.5|245
1601507100000|2020-09-30 23:05:00|11728.6|11727.7|11728.8|11727.9|11729.2|11728.4|11727.3|11726.4|256
1601507400000|2020-09-30 23:10:00|11728.9|11728|11729.1|11728.2|11729.2|11728.5|11728|11727.3|197
1601507700000|2020-09-30 23:15:00|11729|11728.1|11729.5|11728.6|11730.1|11729.2|11728.6|11727.8|169
1601508000000|2020-09-30 23:20:00|11729.6|11728.7|11731|11730.1|11731.4|11730.5|11729.5|11728.6|144
1601508300000|2020-09-30 23:25:00|11731.1|11730.2|11729.9|11729|11732.3|11731.4|11729.6|11728.7|242
1601508600000|2020-09-30 23:30:00|11729.8|11728.9|11728.5|11727.6|11730.3|11729.4|11728.5|11727.6|153
1601508900000|2020-09-30 23:35:00|11728.6|11727.7|11726.6|11725.7|11729.4|11728.7|11725.8|11724.9|210
1601509200000|2020-09-30 23:40:00|11726.7|11725.8|11724.6|11724|11726.7|11725.8|11724.6|11723.9|184
1601509500000|2020-09-30 23:45:00|11724.8|11724.2|11724.2|11723.3|11725.2|11724.5|11723.3|11722.4|184
1601509800000|2020-09-30 23:50:00|11724.4|11723.5|11724.6|11724|11725.3|11724.4|11724.1|11723.2|160
1601510100000|2020-09-30 23:55:00|11724.7|11724.1|11723.8|11722.9|11724.9|11724.1|11723.5|11722.7|181
1601510400000|2020-10-01 00:00:00|11723.7|11723.1|11723.8|11722.9|11725.4|11724.8|11722.7|11721.9|420
1601510700000|2020-10-01 00:05:00|11723.9|11723|11727.3|11726.7|11727.9|11727.2|11723.8|11723|314
1601511000000|2020-10-01 00:10:00|11727.4|11726.8|11726.7|11726.1|11728.4|11727.7|11726.6|11725.9|212
1601511300000|2020-10-01 00:15:00|11726.8|11725.9|11725.9|11725|11727.6|11727|11724.2|11723.3|250
1601511600000|2020-10-01 00:20:00|11725.8|11724.9|11724.7|11724.1|11726.6|11726|11724.1|11723.4|267
1601511900000|2020-10-01 00:25:00|11724.8|11723.9|11724.4|11723.5|11726|11725.4|11724.4|11723.5|213
1601512200000|2020-10-01 00:30:00|11724.3|11723.4|11723.8|11722.9|11725.3|11724.6|11723.4|11722.6|265
1601512500000|2020-10-01 00:35:00|11723.7|11722.8|11724.2|11723.3|11725.2|11724.5|11722.9|11722|285
1601512800000|2020-10-01 00:40:00|11724.3|11723.6|11725.4|11724.5|11727.2|11726.4|11724.3|11723.4|267
1601513100000|2020-10-01 00:45:00|11725.2|11724.3|11723.1|11722.2|11725.3|11724.4|11721.9|11721.2|267
1601513400000|2020-10-01 00:50:00|11723.2|11722.3|11719.2|11718.3|11725.1|11724.5|11719.2|11718.3|414
1601513700000|2020-10-01 00:55:00|11719.6|11718.7|11718.8|11717.9|11721.9|11721.3|11717.6|11716.8|459
1601514000000|2020-10-01 01:00:00|11718.9|11718|11719.5|11718.9|11720.9|11720.2|11718.2|11717.4|451
1601514300000|2020-10-01 01:05:00|11719.4|11718.8|11720|11719.1|11720.1|11719.4|11718.1|11717.2|270
1601514600000|2020-10-01 01:10:00|11720.2|11719.3|11724.8|11723.9|11725|11724.1|11720|11719.1|399
1601514900000|2020-10-01 01:15:00|11724.9|11724|11723.6|11722.7|11725.9|11725.1|11722.2|11721.3|394
1601515200000|2020-10-01 01:20:00|11723.5|11722.6|11723.7|11723.1|11724.1|11723.4|11721.9|11721.1|277
1601515500000|2020-10-01 01:25:00|11723.8|11723.2|11727.3|11726.7|11728|11727.2|11723.4|11722.8|383
1601515800000|2020-10-01 01:30:00|11727.4|11726.8|11732.3|11731.7|11733|11732.4|11727.4|11726.8|532
1601516100000|2020-10-01 01:35:00|11732.5|11731.6|11738.3|11737.4|11740.3|11739.4|11731.9|11731|574
1601516400000|2020-10-01 01:40:00|11738.2|11737.3|11740.4|11739.5|11744.1|11743.2|11737.6|11736.7|660
1601516700000|2020-10-01 01:45:00|11740.3|11739.4|11737|11736.1|11740.7|11739.8|11736.2|11735.3|576
1601517000000|2020-10-01 01:50:00|11737.1|11736.2|11735|11734.1|11737.1|11736.2|11733.4|11732.5|364
1601517300000|2020-10-01 01:55:00|11735.1|11734.2|11734.6|11733.7|11738|11737.1|11734.2|11733.5|329
1601517600000|2020-10-01 02:00:00|11734.7|11733.8|11735.4|11734.5|11737|11736.1|11734.7|11733.8|351
1601517900000|2020-10-01 02:05:00|11735.5|11734.6|11735.3|11734.4|11737.4|11736.5|11735|11734.2|324
1601518200000|2020-10-01 02:10:00|11735.4|11734.5|11735.9|11735|11736|11735.1|11734.1|11733.2|173
1601518500000|2020-10-01 02:15:00|11735.6|11734.7|11734.4|11733.5|11735.6|11734.8|11733.5|11732.7|285
1601518800000|2020-10-01 02:20:00|11734.7|11734.1|11735.3|11734.4|11736|11735.3|11734.1|11733.3|163
1601519100000|2020-10-01 02:25:00|11735.4|11734.5|11737.5|11736.6|11738|11737.1|11735.4|11734.5|240
1601519400000|2020-10-01 02:30:00|11737.3|11736.4|11737.2|11736.3|11737.6|11736.8|11735.6|11734.7|257
1601519700000|2020-10-01 02:35:00|11737.6|11737|11737.9|11737|11739.3|11738.5|11736.7|11736|254
1601520000000|2020-10-01 02:40:00|11737.8|11736.9|11736.4|11735.5|11737.9|11737|11736.1|11735.3|242
1601520300000|2020-10-01 02:45:00|11736.3|11735.4|11736.8|11735.9|11737|11736.1|11735.8|11735.1|141
1601520600000|2020-10-01 02:50:00|11736.9|11736|11740.5|11739.6|11741.1|11740.2|11736.3|11735.4|199
1601520900000|2020-10-01 02:55:00|11740.4|11739.5|11741.3|11740.4|11742.9|11742|11738.9|11738|265
1601521200000|2020-10-01 03:00:00|11741.4|11740.5|11743.4|11742.5|11743.9|11743|11740.9|11740|258
1601521500000|2020-10-01 03:05:00|11743.5|11742.6|11745.5|11744.6|11746.2|11745.3|11742.6|11741.7|273
1601521800000|2020-10-01 03:10:00|11745.2|11744.3|11746.6|11746|11746.8|11746.1|11744|11743.2|246
1601522100000|2020-10-01 03:15:00|11746.5|11745.7|11745.8|11744.9|11748|11747.1|11745.8|11744.9|196
1601522400000|2020-10-01 03:20:00|11745.9|11745|11744|11743.1|11745.9|11745|11743.9|11743|223
1601522700000|2020-10-01 03:25:00|11743.9|11743|11742.9|11742|11744|11743.2|11742.4|11741.5|201
1601523000000|2020-10-01 03:30:00|11742.7|11741.8|11743.9|11743|11744|11743.1|11742.7|11741.8|120
1601523300000|2020-10-01 03:35:00|11743.8|11742.9|11743.9|11743|11744.5|11743.8|11743.3|11742.6|167
1601523600000|2020-10-01 03:40:00|11743.5|11742.9|11744.3|11743.7|11744.7|11744|11743.4|11742.6|168
1601523900000|2020-10-01 03:45:00|11744.4|11743.5|11741.5|11740.6|11744.5|11743.7|11740.7|11739.8|224
1601524200000|2020-10-01 03:50:00|11741.4|11740.5|11743|11742.1|11743.3|11742.5|11739.2|11738.3|300
1601524500000|2020-10-01 03:55:00|11742.9|11742|11744.1|11743.2|11744.6|11743.8|11741.7|11741|220
1601524800000|2020-10-01 04:00:00|11744.2|11743.3|11742.8|11741.9|11744.2|11743.3|11742|11741.3|203
1601525100000|2020-10-01 04:05:00|11742.9|11742|11741.3|11740.7|11743.1|11742.2|11741.3|11740.5|185
1601525400000|2020-10-01 04:10:00|11741.2|11740.6|11742.8|11741.9|11743.5|11742.6|11741.2|11740.6|213
1601525700000|2020-10-01 04:15:00|11742.9|11742|11742.5|11741.9|11744.7|11744|11742.5|11741.7|192
1601526000000|2020-10-01 04:20:00|11742.6|11741.7|11740.9|11740|11742.8|11742|11740.7|11739.9|225
1601526300000|2020-10-01 04:25:00|11740.8|11739.9|11742.1|11741.2|11742.5|11741.6|11740.6|11739.9|161
1601526600000|2020-10-01 04:30:00|11741.9|11741|11743.5|11742.6|11745|11744.1|11741.9|11741|202
1601526900000|2020-10-01 04:35:00|11743.6|11742.7|11744.8|11743.9|11745|11744.2|11743.1|11742.2|220
1601527200000|2020-10-01 04:40:00|11744.7|11743.8|11745.4|11744.5|11745.8|11745|11744|11743.1|200
1601527500000|2020-10-01 04:45:00|11745.3|11744.4|11747.9|11747|11748|11747.1|11745.3|11744.4|241
1601527800000|2020-10-01 04:50:00|11747.7|11746.8|11746.8|11745.9|11749|11748.2|11746.7|11745.9|237
1601528100000|2020-10-01 04:55:00|11746.9|11746|11747.7|11746.8|11748.9|11748.1|11746.5|11745.8|342
1601528400000|2020-10-01 05:00:00|11747.6|11746.7|11746.6|11745.7|11748|11747.3|11745.2|11744.6|227
1601528700000|2020-10-01 05:05:00|11746.4|11745.8|11745.3|11744.7|11746.4|11745.8|11744|11743.1|206
1601529000000|2020-10-01 05:10:00|11745.6|11745|11744.5|11743.9|11746.3|11745.4|11742.9|11742.1|293
1601529300000|2020-10-01 05:15:00|11744.6|11744|11744|11743.1|11744.9|11744|11743.2|11742.3|256
1601529600000|2020-10-01 05:20:00|11743.9|11743|11743.5|11742.6|11744.6|11743.8|11743.2|11742.3|188
1601529900000|2020-10-01 05:25:00|11743.6|11742.7|11744.5|11743.6|11745|11744.1|11742.8|11741.9|178
1601530200000|2020-10-01 05:30:00|11744.4|11743.5|11743.7|11743.1|11745.6|11744.8|11743.7|11742.9|204
1601530500000|2020-10-01 05:35:00|11743.8|11743.2|11745.6|11744.7|11746.6|11745.8|11743.4|11742.6|248
1601530800000|2020-10-01 05:40:00|11745.7|11744.8|11748.3|11747.4|11748.4|11747.5|11745.2|11744.4|296
1601531100000|2020-10-01 05:45:00|11748.2|11747.3|11749.4|11748.8|11751.5|11750.8|11747.4|11746.7|435
1601531400000|2020-10-01 05:50:00|11749.6|11748.7|11746.3|11745.4|11750.2|11749.5|11745.7|11745|346
1601531700000|2020-10-01 05:55:00|11746.4|11745.5|11748.1|11747.2|11751.1|11750.2|11746.4|11745.5|413
1601532000000|2020-10-01 06:00:00|11748|11747.1|11749.4|11748.5|11751.5|11750.6|11748|11747.1|645
1601532300000|2020-10-01 06:05:00|11749.5|11748.6|11751.6|11750.7|11753.8|11753.2|11749.4|11748.6|547
1601532600000|2020-10-01 06:10:00|11751.5|11750.9|11748.3|11747.7|11752.4|11751.8|11746.1|11745.3|506
1601532900000|2020-10-01 06:15:00|11748.5|11747.6|11749.9|11749|11753.6|11752.8|11748.4|11747.5|627
1601533200000|2020-10-01 06:20:00|11749.7|11749.1|11749.1|11748.2|11753.5|11752.7|11749|11748.1|522
1601533500000|2020-10-01 06:25:00|11748.9|11748.3|11750.6|11750|11750.9|11750|11748.2|11747.5|361
1601533800000|2020-10-01 06:30:00|11750.5|11749.9|11751.6|11750.7|11752.6|11751.8|11749.3|11748.7|464
1601534100000|2020-10-01 06:35:00|11751.5|11750.6|11748.7|11747.8|11752.3|11751.6|11746.1|11745.5|568
1601534400000|2020-10-01 06:40:00|11748.8|11747.9|11746.4|11745.5|11749.3|11748.7|11746.1|11745.4|387
1601534700000|2020-10-01 06:45:00|11746.6|11746|11746.8|11746.2|11747.2|11746.6|11744.6|11744|393
1601535000000|2020-10-01 06:50:00|11746.6|11746|11744.9|11744.3|11747.5|11746.8|11744.4|11743.8|421
1601535300000|2020-10-01 06:55:00|11744.8|11744.2|11753.7|11752.8|11758.2|11757.5|11744.8|11744.2|861
1601535600000|2020-10-01 07:00:00|11753.9|11753|11745.7|11744.8|11757.7|11757.1|11745.7|11744.8|1185
1601535900000|2020-10-01 07:05:00|11745.5|11744.9|11740.4|11739.5|11745.9|11745.1|11739.9|11739.1|1039
1601536200000|2020-10-01 07:10:00|11740.5|11739.6|11743|11742.1|11744.8|11744.1|11740.5|11739.6|936
1601536500000|2020-10-01 07:15:00|11743.1|11742.2|11745.9|11745|11746.5|11745.8|11742.2|11741.4|842
1601536800000|2020-10-01 07:20:00|11746.2|11745.3|11746.4|11745.5|11749.6|11748.7|11746.1|11745.3|615
1601537100000|2020-10-01 07:25:00|11746.5|11745.6|11741.5|11740.9|11747.1|11746.2|11740.8|11739.9|592
1601537400000|2020-10-01 07:30:00|11741.8|11741|11734.3|11733.4|11742.5|11741.6|11731.7|11730.8|952
1601537700000|2020-10-01 07:35:00|11734.4|11733.5|11734.4|11733.8|11738.1|11737.2|11731.5|11730.8|903
1601538000000|2020-10-01 07:40:00|11734.7|11734.1|11725.6|11724.7|11735.5|11734.6|11723.8|11722.9|1347
1601538300000|2020-10-01 07:45:00|11725.2|11724.6|11732.7|11731.8|11734.7|11733.9|11723.6|11722.7|1053
1601538600000|2020-10-01 07:50:00|11732.5|11731.9|11732.2|11731.3|11734.7|11733.9|11729.9|11729.1|817
1601538900000|2020-10-01 07:55:00|11732.1|11731.2|11737.1|11736.2|11738.2|11737.4|11731.7|11730.6|754
1601539200000|2020-10-01 08:00:00|11737|11736.1|11733|11732.1|11738.2|11737.4|11732.3|11731.4|750
1601539500000|2020-10-01 08:05:00|11733.1|11732.2|11735.7|11734.8|11738.6|11737.8|11732.4|11731.8|800
1601539800000|2020-10-01 08:10:00|11735.6|11734.7|11740|11739.1|11743.3|11742.5|11734.2|11733.3|880
1601540100000|2020-10-01 08:15:00|11739.9|11739|11738.3|11737.7|11740.3|11739.4|11734.5|11733.6|888
1601540400000|2020-10-01 08:20:00|11738.4|11737.8|11734.2|11733.3|11739.8|11739.1|11734|11733.3|831
1601540700000|2020-10-01 08:25:00|11734.3|11733.4|11733.9|11733.3|11739.1|11738.4|11733.8|11733.1|729
1601541000000|2020-10-01 08:30:00|11734|11733.1|11726|11725.1|11734.3|11733.7|11722.7|11721.8|1074
1601541300000|2020-10-01 08:35:00|11726.1|11725.2|11727|11726.4|11729.2|11728.3|11723.3|11722.6|1129
1601541600000|2020-10-01 08:40:00|11727.1|11726.5|11730.9|11730|11731.7|11731.1|11724.2|11723.4|979
1601541900000|2020-10-01 08:45:00|11730.8|11730.2|11729.4|11728.8|11732.5|11731.9|11728.4|11727.5|744
1601542200000|2020-10-01 08:50:00|11729.5|11728.9|11726.9|11726.3|11732.7|11732.1|11726.2|11725.6|822
1601542500000|2020-10-01 08:55:00|11726.8|11726.2|11725.1|11723.9|11728.5|11727.9|11724.2|11723.6|725
1601542800000|2020-10-01 09:00:00|11725|11724.1|11729.7|11728.8|11730.5|11729.9|11724|11723.2|798
1601543100000|2020-10-01 09:05:00|11729.4|11728.5|11728.5|11727.9|11731|11730.4|11724.3|11723.4|911
1601543400000|2020-10-01 09:10:00|11728.8|11728.2|11731.1|11730.5|11731.1|11730.5|11726.3|11725.7|803
1601543700000|2020-10-01 09:15:00|11731|11730.4|11732.5|11731.9|11735.1|11734.4|11730.5|11729.9|816
1601544000000|2020-10-01 09:20:00|11732.9|11732|11727.8|11727.2|11734|11733.4|11727.8|11727.2|625
1601544300000|2020-10-01 09:25:00|11727.7|11727.1|11730.5|11729.6|11731.4|11730.7|11726.4|11725.7|521
1601544600000|2020-10-01 09:30:00|11730.6|11729.7|11734.7|11734.1|11734.8|11734.2|11729|11728.3|648
1601544900000|2020-10-01 09:35:00|11734.8|11734.2|11739.7|11739.1|11742.9|11742.3|11733.8|11733.1|714
1601545200000|2020-10-01 09:40:00|11739.9|11739.3|11739.4|11738.8|11742.1|11741.4|11738.1|11737.5|667
1601545500000|2020-10-01 09:45:00|11739.3|11738.7|11738.3|11737.7|11741.8|11741.2|11736|11735.4|593
1601545800000|2020-10-01 09:50:00|11738.2|11737.6|11740.3|11739.7|11741.8|11741.2|11737.3|11736.6|715
1601546100000|2020-10-01 09:55:00|11740.4|11739.8|11748.2|11747.6|11749.6|11749|11740.4|11739.7|746
1601546400000|2020-10-01 10:00:00|11748.3|11747.7|11749.1|11748.5|11751.3|11750.6|11745.7|11745.1|733
1601546700000|2020-10-01 10:05:00|11749.2|11748.6|11748.4|11747.8|11750.9|11750.3|11747.2|11746.6|501
1601547000000|2020-10-01 10:10:00|11748.3|11747.7|11746.4|11745.5|11748.8|11748.2|11745.7|11745|455
1601547300000|2020-10-01 10:15:00|11746.5|11745.6|11746.8|11746.2|11748.7|11748.1|11744.7|11744|538
1601547600000|2020-10-01 10:20:00|11747|11746.4|11745.2|11744.6|11750.1|11749.5|11744.6|11744|475
1601547900000|2020-10-01 10:25:00|11745.3|11744.7|11745.1|11744.5|11747.9|11747.3|11744.8|11744.1|473
1601548200000|2020-10-01 10:30:00|11745.2|11744.6|11741.7|11741.1|11745.2|11744.6|11740.7|11740.1|477
1601548500000|2020-10-01 10:35:00|11741.8|11741.2|11740.7|11740.1|11742|11741.4|11740|11739.3|378
1601548800000|2020-10-01 10:40:00|11740.6|11740|11743.9|11743.3|11743.9|11743.3|11739.7|11738.9|565
1601549100000|2020-10-01 10:45:00|11744|11743|11738.4|11737.8|11744|11743.2|11737.5|11736.9|567
1601549400000|2020-10-01 10:50:00|11738.3|11737.7|11743.1|11742.5|11743.1|11742.5|11737.9|11737.3|779
1601549700000|2020-10-01 10:55:00|11742.9|11742.3|11743.6|11743|11747|11746.4|11742.4|11741.8|799
1601550000000|2020-10-01 11:00:00|11743.5|11742.9|11742.8|11742.2|11744.8|11744|11741.8|11741.2|629
1601550300000|2020-10-01 11:05:00|11742.7|11742.1|11747.9|11747.3|11749.4|11748.8|11741.6|11741|920
1601550600000|2020-10-01 11:10:00|11747.8|11747.2|11754.4|11753.8|11758.3|11757.4|11745.9|11745.3|1357
1601550900000|2020-10-01 11:15:00|11754.2|11753.6|11754.2|11753.6|11765.6|11764.7|11751.9|11751.2|1272
1601551200000|2020-10-01 11:20:00|11754|11753.4|11750.9|11750.3|11755.2|11754.6|11747.8|11747.1|932
1601551500000|2020-10-01 11:25:00|11750.8|11750.2|11755|11754.4|11757.1|11756.5|11750.8|11750.1|864
1601551800000|2020-10-01 11:30:00|11755.1|11754.5|11761.8|11761.2|11765|11764.4|11754.7|11753.9|1065
1601552100000|2020-10-01 11:35:00|11761.9|11761.3|11763|11762.4|11770.1|11769.5|11761|11760.3|1097
1601552400000|2020-10-01 11:40:00|11762.9|11762.3|11760.9|11760|11763.1|11762.5|11758.4|11757.8|831
1601552700000|2020-10-01 11:45:00|11761|11760.1|11760.5|11759.9|11765.1|11764.4|11760.2|11759.6|792
1601553000000|2020-10-01 11:50:00|11760.6|11760|11761.8|11761.2|11765.3|11764.7|11760.4|11759.8|761
1601553300000|2020-10-01 11:55:00|11761.7|11761.1|11763.3|11762.7|11766.2|11765.5|11761.7|11761.1|788
1601553600000|2020-10-01 12:00:00|11763.2|11762.6|11764.4|11763.8|11767.2|11766.6|11761.9|11761.3|668
1601553900000|2020-10-01 12:05:00|11764.5|11763.5|11753.5|11752.9|11765.2|11764.5|11752.6|11752|756
1601554200000|2020-10-01 12:10:00|11753.4|11752.8|11752|11751.4|11756.7|11756|11751.5|11750.8|632
1601554500000|2020-10-01 12:15:00|11752.1|11751.5|11754.5|11753.9|11756.1|11755.4|11751.5|11750.9|577
1601554800000|2020-10-01 12:20:00|11754.3|11753.7|11762.6|11762|11763.4|11762.8|11753.6|11753|646
1601555100000|2020-10-01 12:25:00|11762.7|11762.1|11765|11763.7|11765.3|11764|11760.5|11759.9|568
1601555400000|2020-10-01 12:30:00|11764.8|11763.9|11765.6|11765|11767.8|11767.2|11759.5|11758.9|883
1601555700000|2020-10-01 12:35:00|11765.7|11765.1|11760.3|11759.7|11767.7|11767|11760.1|11759.5|715
1601556000000|2020-10-01 12:40:00|11760.2|11759.6|11762.2|11761.6|11764.7|11764.1|11759.7|11759.1|626
1601556300000|2020-10-01 12:45:00|11762.1|11761.5|11763.6|11763|11763.6|11763|11759.9|11759.3|611
1601556600000|2020-10-01 12:50:00|11763.7|11763.1|11755.5|11754.9|11764.6|11764|11754.8|11754.2|631
1601556900000|2020-10-01 12:55:00|11755.7|11755.1|11755|11754.4|11757.7|11757|11753.6|11753|710
1601557200000|2020-10-01 13:00:00|11755.1|11754.5|11755.5|11754.9|11759.6|11759|11753|11752.4|842
1601557500000|2020-10-01 13:05:00|11755.6|11755|11749.5|11748.9|11757.5|11756.9|11746|11745.4|1457
1601557800000|2020-10-01 13:10:00|11749.4|11748.8|11749.1|11748.5|11750|11749.4|11746|11745.4|957
1601558100000|2020-10-01 13:15:00|11749|11748.4|11743.6|11743|11749.4|11748.7|11742.4|11741.8|922
1601558400000|2020-10-01 13:20:00|11743.4|11742.8|11738.6|11737.7|11744.6|11744|11735.3|11734.7|883
1601558700000|2020-10-01 13:25:00|11738.7|11737.8|11738.3|11737.7|11739.8|11739.1|11736.6|11736|746
1601559000000|2020-10-01 13:30:00|11738.5|11737.9|11742.6|11742|11743.3|11742.7|11738.1|11737.5|832
1601559300000|2020-10-01 13:35:00|11742.7|11742.1|11748.6|11748|11750.3|11749.7|11742.6|11741.9|775
1601559600000|2020-10-01 13:40:00|11748.5|11747.9|11745.1|11744.2|11748.7|11748.1|11742.8|11742.2|754
1601559900000|2020-10-01 13:45:00|11745.5|11744.6|11740.4|11739.8|11747|11746.1|11734.5|11733.9|1058
1601560200000|2020-10-01 13:50:00|11740.3|11739.7|11733.3|11732.7|11742.3|11741.7|11731.7|11731.1|1051
1601560500000|2020-10-01 13:55:00|11733.4|11732.5|11739.9|11737.3|11740.8|11739.6|11731.7|11730.9|917
1601560800000|2020-10-01 14:00:00|11740.2|11737.2|11737|11736.1|11746.3|11745.2|11735.3|11734.4|1261
1601561100000|2020-10-01 14:05:00|11736.7|11735.8|11735.9|11735.3|11737.3|11736.7|11730.5|11729.6|1196
1601561400000|2020-10-01 14:10:00|11736|11735.4|11742.5|11741.9|11743.6|11742.9|11732.3|11731.7|998
1601561700000|2020-10-01 14:15:00|11742.4|11741.8|11742.8|11742.2|11745.8|11745.2|11736.2|11735.6|978
1601562000000|2020-10-01 14:20:00|11743|11742.1|11736|11735.4|11743.2|11742.6|11733.4|11732.7|954
1601562300000|2020-10-01 14:25:00|11735.6|11735|11723.9|11723.3|11735.6|11735|11721.4|11720.8|1120
1601562600000|2020-10-01 14:30:00|11724|11723.4|11740.8|11739.9|11741.5|11740.7|11723.7|11723.1|1083
1601562900000|2020-10-01 14:35:00|11740.6|11740|11737.4|11736.8|11741.5|11740.9|11735.8|11735.2|827
1601563200000|2020-10-01 14:40:00|11737.5|11736.9|11738.1|11737.5|11740.9|11740.3|11735.1|11734.5|872
1601563500000|2020-10-01 14:45:00|11738.2|11737.6|11741.3|11740.7|11742.2|11741.6|11736.5|11735.9|786
1601563800000|2020-10-01 14:50:00|11741.4|11740.8|11743.1|11742.5|11746.4|11745.8|11738.3|11737.7|892
1601564100000|2020-10-01 14:55:00|11743.2|11742.6|11736.6|11736|11743.2|11742.6|11733|11732.4|962
1601564400000|2020-10-01 15:00:00|11736.7|11736.1|11741.5|11740.9|11742.8|11742.2|11734.2|11733.6|1142
1601564700000|2020-10-01 15:05:00|11741.4|11740.8|11740.7|11740.1|11745.4|11744.8|11739.8|11739.2|885
1601565000000|2020-10-01 15:10:00|11740.8|11740.2|11743.2|11742.6|11744|11743.2|11737.9|11737.3|774
1601565300000|2020-10-01 15:15:00|11743.3|11742.7|11741.3|11740.7|11745.8|11745.2|11740.7|11740.1|853
1601565600000|2020-10-01 15:20:00|11741.4|11740.8|11743.9|11743.3|11745|11744.4|11736.5|11735.9|837
1601565900000|2020-10-01 15:25:00|11743.8|11743.2|11747.8|11747.2|11748.8|11748.2|11741.5|11740.9|785
1601566200000|2020-10-01 15:30:00|11747.9|11747.3|11753.5|11752.9|11754.5|11753.9|11744.3|11743.7|898
1601566500000|2020-10-01 15:35:00|11753.4|11752.8|11751.6|11751|11754.6|11753.8|11750.8|11750.1|591
1601566800000|2020-10-01 15:40:00|11751.5|11750.9|11753.7|11753.1|11753.7|11753.1|11749.6|11749|595
1601567100000|2020-10-01 15:45:00|11753.8|11753.2|11753.3|11752.7|11755.3|11754.7|11752|11751.4|527
1601567400000|2020-10-01 15:50:00|11753.2|11752.6|11756|11755.4|11756.3|11755.7|11750.9|11750.3|593
1601567700000|2020-10-01 15:55:00|11755.9|11755.3|11751.8|11751.2|11756|11755.4|11749.7|11749.1|551
1601568000000|2020-10-01 16:00:00|11751.7|11751.1|11740.7|11740.1|11753.2|11752.6|11739.2|11738.6|678
1601568300000|2020-10-01 16:05:00|11740.8|11740.2|11741.6|11741|11746.2|11745.6|11740.1|11739.5|688
1601568600000|2020-10-01 16:10:00|11741.5|11740.9|11741.8|11741.2|11743.7|11743.1|11740|11739.4|622
1601568900000|2020-10-01 16:15:00|11741.7|11741.1|11741.8|11741.2|11743.4|11742.8|11738.6|11738|715
1601569200000|2020-10-01 16:20:00|11741.9|11741.3|11746.4|11745.8|11748|11747.4|11741.7|11741.1|578
1601569500000|2020-10-01 16:25:00|11746.3|11745.7|11749|11748.4|11749.4|11748.8|11746.3|11745.7|550
1601569800000|2020-10-01 16:30:00|11749.2|11748.6|11744.8|11744.2|11750.3|11749.7|11744.4|11743.8|526
1601570100000|2020-10-01 16:35:00|11744.7|11744.1|11747.2|11746.6|11747.3|11746.7|11743.6|11743|418
1601570400000|2020-10-01 16:40:00|11747.1|11746.5|11745.1|11744.5|11747.3|11746.7|11744.9|11744.1|435
1601570700000|2020-10-01 16:45:00|11745|11744.4|11745.1|11744.5|11745.2|11744.6|11743.8|11743.2|365
1601571000000|2020-10-01 16:50:00|11745|11744.4|11744|11743.4|11746.2|11745.6|11743.9|11743.3|279
1601571300000|2020-10-01 16:55:00|11743.9|11743.3|11745.1|11744.5|11745.2|11744.6|11741.8|11741.1|425
1601571600000|2020-10-01 17:00:00|11745|11744.4|11744.5|11743.9|11745.1|11744.5|11741.9|11741.3|382
1601571900000|2020-10-01 17:05:00|11744.6|11744|11745|11744.4|11745.4|11744.7|11743.2|11742.6|341
1601572200000|2020-10-01 17:10:00|11745.1|11744.5|11743.4|11742.8|11746.3|11745.7|11743.4|11742.7|305
1601572500000|2020-10-01 17:15:00|11743.5|11742.9|11744.8|11744.2|11745.1|11744.5|11742.1|11741.5|404
1601572800000|2020-10-01 17:20:00|11744.9|11744.3|11744.8|11744.2|11746|11745.4|11743.9|11743.3|345
1601573100000|2020-10-01 17:25:00|11744.7|11744.1|11744.5|11743.9|11745.2|11744.6|11743|11742.4|305
1601573400000|2020-10-01 17:30:00|11744.6|11744|11745.3|11744.7|11746.2|11745.6|11744.1|11743.5|286
1601573700000|2020-10-01 17:35:00|11745.2|11744.6|11744.7|11744.1|11746.2|11745.6|11744.6|11743.9|271
1601574000000|2020-10-01 17:40:00|11744.8|11744.2|11742.8|11742.2|11744.8|11744.2|11741.7|11741.1|338
1601574300000|2020-10-01 17:45:00|11742.9|11742.3|11743.3|11742.7|11744|11743.4|11742.2|11741.6|279
1601574600000|2020-10-01 17:50:00|11743.4|11742.8|11742.8|11742.2|11743.7|11743.1|11741.6|11741|299
1601574900000|2020-10-01 17:55:00|11742.7|11742.1|11741.3|11740.7|11743.6|11743|11739|11738.4|431
1601575200000|2020-10-01 18:00:00|11741.4|11740.8|11738.7|11738.1|11744|11743.4|11736.7|11736|890
1601575500000|2020-10-01 18:05:00|11739|11738.4|11736.5|11735.9|11739|11738.4|11736.1|11735.5|718
1601575800000|2020-10-01 18:10:00|11736.6|11736|11738.1|11737.5|11739|11738.4|11735.2|11734.6|602
1601576100000|2020-10-01 18:15:00|11738|11737.4|11739.2|11738.6|11739.4|11738.8|11736.7|11736.1|528
1601576400000|2020-10-01 18:20:00|11739.3|11738.7|11740.2|11739.6|11741.5|11740.9|11738.8|11738.2|428
1601576700000|2020-10-01 18:25:00|11740.1|11739.5|11742.2|11741.6|11743.5|11742.9|11738.4|11737.8|487
1601577000000|2020-10-01 18:30:00|11742.3|11741.7|11741.6|11741|11743.2|11742.6|11740.4|11739.8|345
1601577300000|2020-10-01 18:35:00|11741.5|11740.9|11742.7|11742.1|11744.2|11743.6|11740.7|11740.1|407
1601577600000|2020-10-01 18:40:00|11742.6|11742|11744.5|11743.9|11744.5|11743.9|11740.7|11740.1|386
1601577900000|2020-10-01 18:45:00|11744.4|11743.8|11746.2|11745.6|11747|11746.4|11743.8|11743.2|327
1601578200000|2020-10-01 18:50:00|11746.3|11745.7|11743.9|11743.3|11747.4|11746.8|11743.9|11743.3|390
1601578500000|2020-10-01 18:55:00|11744.1|11743.5|11746.5|11745.9|11747.1|11746.5|11743.1|11742.5|466
1601578800000|2020-10-01 19:00:00|11746.3|11745.7|11747|11746.4|11748.4|11747.8|11744.1|11743.5|546
1601579100000|2020-10-01 19:05:00|11747.1|11746.5|11745.1|11744.5|11749|11748.4|11744.5|11743.9|512
1601579400000|2020-10-01 19:10:00|11745.2|11744.6|11745|11744.4|11746.2|11745.6|11743|11742.4|450
1601579700000|2020-10-01 19:15:00|11745.1|11744.5|11745.1|11744.5|11745.6|11745|11743.5|11742.8|388
1601580000000|2020-10-01 19:20:00|11744.6|11744|11745.6|11745|11746.7|11746.1|11743.6|11742.9|296
1601580300000|2020-10-01 19:25:00|11745.7|11745.1|11745|11744.4|11745.8|11745.2|11744|11743.3|320
1601580600000|2020-10-01 19:30:00|11745.1|11744.5|11744.6|11744|11745.6|11745|11743.9|11743.3|364
1601580900000|2020-10-01 19:35:00|11744.4|11743.8|11744.6|11744|11744.9|11744.3|11742|11741.4|328
1601581200000|2020-10-01 19:40:00|11744.7|11744.1|11743.2|11742.6|11744.8|11744.2|11742|11741.4|420
1601581500000|2020-10-01 19:45:00|11743.1|11742.5|11744.2|11743.6|11744.2|11743.6|11742.2|11741.6|307
1601581800000|2020-10-01 19:50:00|11744.1|11743.5|11745.1|11744.5|11745.9|11745.3|11744|11743.4|310
1601582100000|2020-10-01 19:55:00|11744.8|11744.2|11749.9|11749.3|11750.3|11749.7|11744.6|11744|416
1601582400000|2020-10-01 20:00:00|11749.8|11749.2|11748.7|11748.1|11751|11750.4|11747.9|11747.3|355
1601582700000|2020-10-01 20:05:00|11748.8|11748.2|11750.4|11749.8|11750.8|11750.2|11748.3|11747.6|326
1601583000000|2020-10-01 20:10:00|11750.5|11749.9|11748.4|11747.5|11750.5|11749.9|11747.8|11746.9|269
1601583300000|2020-10-01 20:15:00|11748.3|11747.4|11747.5|11746.6|11749.1|11748.3|11747.1|11746.3|144
1601583600000|2020-10-01 20:20:00|11747.3|11746.7|11746.2|11745.6|11747.7|11747.1|11746.2|11745.6|134
1601583900000|2020-10-01 20:25:00|11746.1|11745.5|11745.4|11744.8|11746.5|11745.8|11745.1|11744.4|171
1601584200000|2020-10-01 20:30:00|11745.6|11744.7|11745.9|11745.3|11746.3|11745.7|11744.5|11743.7|180
1601584500000|2020-10-01 20:35:00|11746|11745.4|11746.3|11745.4|11746.3|11745.6|11745.3|11744.7|132
1601584800000|2020-10-01 20:40:00|11746.1|11745.5|11746.8|11745.9|11747|11746.2|11745.4|11744.6|142
1601585100000|2020-10-01 20:45:00|11746.7|11745.8|11744.2|11743.6|11749|11748.1|11744|11743.3|272
1601585400000|2020-10-01 20:50:00|11744.3|11743.4|11746.1|11745.2|11746.8|11745.9|11744.2|11743.3|215
1601585700000|2020-10-01 20:55:00|11746|11745.1|11750.3|11744.3|11750.3|11745.9|11744.8|11743.2|320
1601586000000|2020-10-01 21:00:00|11751.4|11745.4|11749|11743|11751.4|11745.4|11747.2|11742.6|45
1601586300000|2020-10-01 21:05:00|11747.1|11741.1|11748.9|11742.9|11750.8|11744.8|11747.1|11741.1|114
1601586600000|2020-10-01 21:10:00|11749.1|11743.1|11750.1|11744.1|11753.7|11747.7|11748.3|11742.3|191
1601586900000|2020-10-01 21:15:00|11750|11744|11750.4|11744.4|11752.9|11746.9|11749|11743|137
1601587200000|2020-10-01 21:20:00|11750.3|11744.3|11749.8|11743.8|11752.9|11746.9|11749|11743|115
1601587500000|2020-10-01 21:25:00|11751.3|11745.3|11750.2|11744.2|11752.5|11746.5|11749|11743|139
1601587800000|2020-10-01 21:30:00|11749.7|11743.7|11749|11743|11752.3|11746.3|11747.6|11741.6|180
1601588100000|2020-10-01 21:35:00|11749.1|11743.1|11749.4|11743.4|11751.2|11745.2|11746.5|11740.5|292
1601588400000|2020-10-01 21:40:00|11749.5|11743.5|11749.6|11743.6|11749.8|11743.8|11747.4|11741.4|311
1601588700000|2020-10-01 21:45:00|11749.2|11743.2|11748.9|11742.9|11749.8|11743.8|11747.6|11741.6|242
1601589000000|2020-10-01 21:50:00|11748.2|11742.2|11749.2|11743.2|11750.3|11744.3|11747.4|11741.4|217
1601589300000|2020-10-01 21:55:00|11748.9|11742.9|11749.4|11743.4|11750.9|11744.9|11747.7|11741.7|196
1601589600000|2020-10-01 22:00:00|11749.5|11743.5|11747.5|11745.8|11751.4|11747|11747.1|11743|652
1601589900000|2020-10-01 22:05:00|11747.6|11745.9|11746.4|11745.5|11747.8|11746.8|11746.3|11745.2|335
1601590200000|2020-10-01 22:10:00|11746.5|11745.6|11746.7|11745.8|11747.6|11746.5|11746.1|11745.3|204
1601590500000|2020-10-01 22:15:00|11746.8|11745.9|11747.2|11746.6|11748.1|11747.2|11746.4|11745.5|236
1601590800000|2020-10-01 22:20:00|11747.5|11746.5|11747.9|11747|11748.1|11747.2|11746.5|11745.6|201
1601591100000|2020-10-01 22:25:00|11748|11747.1|11745.8|11744.9|11748.2|11747.3|11745.2|11744.3|296
1601591400000|2020-10-01 22:30:00|11745.7|11744.8|11744.6|11743.7|11745.7|11744.8|11743.9|11743|215
1601591700000|2020-10-01 22:35:00|11744.4|11743.8|11746.2|11745.3|11746.6|11745.7|11744.3|11743.4|174
1601592000000|2020-10-01 22:40:00|11746.3|11745.4|11744.9|11744|11747|11746.1|11744.9|11743.8|108
1601592300000|2020-10-01 22:45:00|11745|11743.8|11745.1|11744.2|11745.5|11744.6|11744.1|11743.2|148
1601592600000|2020-10-01 22:50:00|11745.4|11744.5|11745.2|11744.6|11745.4|11744.7|11744.5|11743.7|229
1601592900000|2020-10-01 22:55:00|11745.3|11744.4|11745|11744.4|11745.5|11744.8|11744.7|11744|178
1601593200000|2020-10-01 23:00:00|11745.3|11744.3|11744|11743.1|11745.3|11744.6|11743.8|11742.9|123
1601593500000|2020-10-01 23:05:00|11744.2|11743.3|11745.2|11744.3|11745.2|11744.6|11744|11743.2|139
1601593800000|2020-10-01 23:10:00|11745.1|11744.2|11745.1|11744.2|11745.3|11744.7|11744|11743.1|182
1601594100000|2020-10-01 23:15:00|11745|11744.1|11745|11744.4|11745.3|11744.6|11744.6|11743.7|89
1601594400000|2020-10-01 23:20:00|11744.9|11744.3|11744.7|11743.8|11745.2|11744.4|11744.2|11743.4|99
1601594700000|2020-10-01 23:25:00|11744.6|11743.7|11744.3|11743.4|11744.8|11743.9|11744.1|11743.2|88
1601595000000|2020-10-01 23:30:00|11744.6|11743.7|11744.2|11743.3|11745.2|11744.4|11743.9|11743.2|119
1601595300000|2020-10-01 23:35:00|11744.1|11743.2|11743.9|11743|11744.4|11743.8|11743.4|11742.7|139
1601595600000|2020-10-01 23:40:00|11743.8|11742.9|11744.5|11743.6|11745.2|11744.4|11743.8|11742.9|131
1601595900000|2020-10-01 23:45:00|11744.3|11743.4|11744.2|11743.3|11745|11744.1|11744.1|11743.2|124
1601596200000|2020-10-01 23:50:00|11744.4|11743.5|11744.6|11743.7|11744.9|11744.1|11744.1|11743.2|117
1601596500000|2020-10-01 23:55:00|11744.9|11744|11744.4|11743.8|11745.1|11744.5|11743.9|11743.1|210
1601510400000|2020-10-01 00:00:00|11723.7|11723.1|11723.8|11722.9|11725.4|11724.8|11722.7|11721.9|420
1601510700000|2020-10-01 00:05:00|11723.9|11723|11727.3|11726.7|11727.9|11727.2|11723.8|11723|314
1601511000000|2020-10-01 00:10:00|11727.4|11726.8|11726.7|11726.1|11728.4|11727.7|11726.6|11725.9|212
1601511300000|2020-10-01 00:15:00|11726.8|11725.9|11725.9|11725|11727.6|11727|11724.2|11723.3|250
1601511600000|2020-10-01 00:20:00|11725.8|11724.9|11724.7|11724.1|11726.6|11726|11724.1|11723.4|267
1601511900000|2020-10-01 00:25:00|11724.8|11723.9|11724.4|11723.5|11726|11725.4|11724.4|11723.5|213
1601512200000|2020-10-01 00:30:00|11724.3|11723.4|11723.8|11722.9|11725.3|11724.6|11723.4|11722.6|265
1601512500000|2020-10-01 00:35:00|11723.7|11722.8|11724.2|11723.3|11725.2|11724.5|11722.9|11722|285
1601512800000|2020-10-01 00:40:00|11724.3|11723.6|11725.4|11724.5|11727.2|11726.4|11724.3|11723.4|267
1601513100000|2020-10-01 00:45:00|11725.2|11724.3|11723.1|11722.2|11725.3|11724.4|11721.9|11721.2|267
1601513400000|2020-10-01 00:50:00|11723.2|11722.3|11719.2|11718.3|11725.1|11724.5|11719.2|11718.3|414
1601513700000|2020-10-01 00:55:00|11719.6|11718.7|11718.8|11717.9|11721.9|11721.3|11717.6|11716.8|459
1601514000000|2020-10-01 01:00:00|11718.9|11718|11719.5|11718.9|11720.9|11720.2|11718.2|11717.4|451
1601514300000|2020-10-01 01:05:00|11719.4|11718.8|11720|11719.1|11720.1|11719.4|11718.1|11717.2|270
1601514600000|2020-10-01 01:10:00|11720.2|11719.3|11724.8|11723.9|11725|11724.1|11720|11719.1|399
1601514900000|2020-10-01 01:15:00|11724.9|11724|11723.6|11722.7|11725.9|11725.1|11722.2|11721.3|394
1601515200000|2020-10-01 01:20:00|11723.5|11722.6|11723.7|11723.1|11724.1|11723.4|11721.9|11721.1|277
1601515500000|2020-10-01 01:25:00|11723.8|11723.2|11727.3|11726.7|11728|11727.2|11723.4|11722.8|383
1601515800000|2020-10-01 01:30:00|11727.4|11726.8|11732.3|11731.7|11733|11732.4|11727.4|11726.8|532
1601516100000|2020-10-01 01:35:00|11732.5|11731.6|11738.3|11737.4|11740.3|11739.4|11731.9|11731|574
1601516400000|2020-10-01 01:40:00|11738.2|11737.3|11740.4|11739.5|11744.1|11743.2|11737.6|11736.7|660
1601516700000|2020-10-01 01:45:00|11740.3|11739.4|11737|11736.1|11740.7|11739.8|11736.2|11735.3|576
1601517000000|2020-10-01 01:50:00|11737.1|11736.2|11735|11734.1|11737.1|11736.2|11733.4|11732.5|364
1601517300000|2020-10-01 01:55:00|11735.1|11734.2|11734.6|11733.7|11738|11737.1|11734.2|11733.5|329
1601517600000|2020-10-01 02:00:00|11734.7|11733.8|11735.4|11734.5|11737|11736.1|11734.7|11733.8|351
1601517900000|2020-10-01 02:05:00|11735.5|11734.6|11735.3|11734.4|11737.4|11736.5|11735|11734.2|324
1601518200000|2020-10-01 02:10:00|11735.4|11734.5|11735.9|11735|11736|11735.1|11734.1|11733.2|173
1601518500000|2020-10-01 02:15:00|11735.6|11734.7|11734.4|11733.5|11735.6|11734.8|11733.5|11732.7|285
1601518800000|2020-10-01 02:20:00|11734.7|11734.1|11735.3|11734.4|11736|11735.3|11734.1|11733.3|163
1601519100000|2020-10-01 02:25:00|11735.4|11734.5|11737.5|11736.6|11738|11737.1|11735.4|11734.5|240
1601519400000|2020-10-01 02:30:00|11737.3|11736.4|11737.2|11736.3|11737.6|11736.8|11735.6|11734.7|257
1601519700000|2020-10-01 02:35:00|11737.6|11737|11737.9|11737|11739.3|11738.5|11736.7|11736|254
1601520000000|2020-10-01 02:40:00|11737.8|11736.9|11736.4|11735.5|11737.9|11737|11736.1|11735.3|242
1601520300000|2020-10-01 02:45:00|11736.3|11735.4|11736.8|11735.9|11737|11736.1|11735.8|11735.1|141
1601520600000|2020-10-01 02:50:00|11736.9|11736|11740.5|11739.6|11741.1|11740.2|11736.3|11735.4|199
1601520900000|2020-10-01 02:55:00|11740.4|11739.5|11741.3|11740.4|11742.9|11742|11738.9|11738|265
1601521200000|2020-10-01 03:00:00|11741.4|11740.5|11743.4|11742.5|11743.9|11743|11740.9|11740|258
1601521500000|2020-10-01 03:05:00|11743.5|11742.6|11745.5|11744.6|11746.2|11745.3|11742.6|11741.7|273
1601521800000|2020-10-01 03:10:00|11745.2|11744.3|11746.6|11746|11746.8|11746.1|11744|11743.2|246
1601522100000|2020-10-01 03:15:00|11746.5|11745.7|11745.8|11744.9|11748|11747.1|11745.8|11744.9|196
1601522400000|2020-10-01 03:20:00|11745.9|11745|11744|11743.1|11745.9|11745|11743.9|11743|223
1601522700000|2020-10-01 03:25:00|11743.9|11743|11742.9|11742|11744|11743.2|11742.4|11741.5|201
1601523000000|2020-10-01 03:30:00|11742.7|11741.8|11743.9|11743|11744|11743.1|11742.7|11741.8|120
1601523300000|2020-10-01 03:35:00|11743.8|11742.9|11743.9|11743|11744.5|11743.8|11743.3|11742.6|167
1601523600000|2020-10-01 03:40:00|11743.5|11742.9|11744.3|11743.7|11744.7|11744|11743.4|11742.6|168
1601523900000|2020-10-01 03:45:00|11744.4|11743.5|11741.5|11740.6|11744.5|11743.7|11740.7|11739.8|224
1601524200000|2020-10-01 03:50:00|11741.4|11740.5|11743|11742.1|11743.3|11742.5|11739.2|11738.3|300
1601524500000|2020-10-01 03:55:00|11742.9|11742|11744.1|11743.2|11744.6|11743.8|11741.7|11741|220
1601524800000|2020-10-01 04:00:00|11744.2|11743.3|11742.8|11741.9|11744.2|11743.3|11742|11741.3|203
1601525100000|2020-10-01 04:05:00|11742.9|11742|11741.3|11740.7|11743.1|11742.2|11741.3|11740.5|185
1601525400000|2020-10-01 04:10:00|11741.2|11740.6|11742.8|11741.9|11743.5|11742.6|11741.2|11740.6|213
1601525700000|2020-10-01 04:15:00|11742.9|11742|11742.5|11741.9|11744.7|11744|11742.5|11741.7|192
1601526000000|2020-10-01 04:20:00|11742.6|11741.7|11740.9|11740|11742.8|11742|11740.7|11739.9|225
1601526300000|2020-10-01 04:25:00|11740.8|11739.9|11742.1|11741.2|11742.5|11741.6|11740.6|11739.9|161
1601526600000|2020-10-01 04:30:00|11741.9|11741|11743.5|11742.6|11745|11744.1|11741.9|11741|202
1601526900000|2020-10-01 04:35:00|11743.6|11742.7|11744.8|11743.9|11745|11744.2|11743.1|11742.2|220
1601527200000|2020-10-01 04:40:00|11744.7|11743.8|11745.4|11744.5|11745.8|11745|11744|11743.1|200
1601527500000|2020-10-01 04:45:00|11745.3|11744.4|11747.9|11747|11748|11747.1|11745.3|11744.4|241
1601527800000|2020-10-01 04:50:00|11747.7|11746.8|11746.8|11745.9|11749|11748.2|11746.7|11745.9|237
1601528100000|2020-10-01 04:55:00|11746.9|11746|11747.7|11746.8|11748.9|11748.1|11746.5|11745.8|342
1601528400000|2020-10-01 05:00:00|11747.6|11746.7|11746.6|11745.7|11748|11747.3|11745.2|11744.6|227
1601528700000|2020-10-01 05:05:00|11746.4|11745.8|11745.3|11744.7|11746.4|11745.8|11744|11743.1|206
1601529000000|2020-10-01 05:10:00|11745.6|11745|11744.5|11743.9|11746.3|11745.4|11742.9|11742.1|293
1601529300000|2020-10-01 05:15:00|11744.6|11744|11744|11743.1|11744.9|11744|11743.2|11742.3|256
1601529600000|2020-10-01 05:20:00|11743.9|11743|11743.5|11742.6|11744.6|11743.8|11743.2|11742.3|188
1601529900000|2020-10-01 05:25:00|11743.6|11742.7|11744.5|11743.6|11745|11744.1|11742.8|11741.9|178
1601530200000|2020-10-01 05:30:00|11744.4|11743.5|11743.7|11743.1|11745.6|11744.8|11743.7|11742.9|204
1601530500000|2020-10-01 05:35:00|11743.8|11743.2|11745.6|11744.7|11746.6|11745.8|11743.4|11742.6|248
1601530800000|2020-10-01 05:40:00|11745.7|11744.8|11748.3|11747.4|11748.4|11747.5|11745.2|11744.4|296
1601531100000|2020-10-01 05:45:00|11748.2|11747.3|11749.4|11748.8|11751.5|11750.8|11747.4|11746.7|435
1601531400000|2020-10-01 05:50:00|11749.6|11748.7|11746.3|11745.4|11750.2|11749.5|11745.7|11745|346
1601531700000|2020-10-01 05:55:00|11746.4|11745.5|11748.1|11747.2|11751.1|11750.2|11746.4|11745.5|413
1601532000000|2020-10-01 06:00:00|11748|11747.1|11749.4|11748.5|11751.5|11750.6|11748|11747.1|645
1601532300000|2020-10-01 06:05:00|11749.5|11748.6|11751.6|11750.7|11753.8|11753.2|11749.4|11748.6|547
1601532600000|2020-10-01 06:10:00|11751.5|11750.9|11748.3|11747.7|11752.4|11751.8|11746.1|11745.3|506
1601532900000|2020-10-01 06:15:00|11748.5|11747.6|11749.9|11749|11753.6|11752.8|11748.4|11747.5|627
1601533200000|2020-10-01 06:20:00|11749.7|11749.1|11749.1|11748.2|11753.5|11752.7|11749|11748.1|522
1601533500000|2020-10-01 06:25:00|11748.9|11748.3|11750.6|11750|11750.9|11750|11748.2|11747.5|361
1601533800000|2020-10-01 06:30:00|11750.5|11749.9|11751.6|11750.7|11752.6|11751.8|11749.3|11748.7|464
1601534100000|2020-10-01 06:35:00|11751.5|11750.6|11748.7|11747.8|11752.3|11751.6|11746.1|11745.5|568
1601534400000|2020-10-01 06:40:00|11748.8|11747.9|11746.4|11745.5|11749.3|11748.7|11746.1|11745.4|387
1601534700000|2020-10-01 06:45:00|11746.6|11746|11746.8|11746.2|11747.2|11746.6|11744.6|11744|393
1601535000000|2020-10-01 06:50:00|11746.6|11746|11744.9|11744.3|11747.5|11746.8|11744.4|11743.8|421
1601535300000|2020-10-01 06:55:00|11744.8|11744.2|11753.7|11752.8|11758.2|11757.5|11744.8|11744.2|861
1601535600000|2020-10-01 07:00:00|11753.9|11753|11745.7|11744.8|11757.7|11757.1|11745.7|11744.8|1185
1601535900000|2020-10-01 07:05:00|11745.5|11744.9|11740.4|11739.5|11745.9|11745.1|11739.9|11739.1|1039
1601536200000|2020-10-01 07:10:00|11740.5|11739.6|11743|11742.1|11744.8|11744.1|11740.5|11739.6|936
1601536500000|2020-10-01 07:15:00|11743.1|11742.2|11745.9|11745|11746.5|11745.8|11742.2|11741.4|842
1601536800000|2020-10-01 07:20:00|11746.2|11745.3|11746.4|11745.5|11749.6|11748.7|11746.1|11745.3|615
1601537100000|2020-10-01 07:25:00|11746.5|11745.6|11741.5|11740.9|11747.1|11746.2|11740.8|11739.9|592
1601537400000|2020-10-01 07:30:00|11741.8|11741|11734.3|11733.4|11742.5|11741.6|11731.7|11730.8|952
1601537700000|2020-10-01 07:35:00|11734.4|11733.5|11734.4|11733.8|11738.1|11737.2|11731.5|11730.8|903
1601538000000|2020-10-01 07:40:00|11734.7|11734.1|11725.6|11724.7|11735.5|11734.6|11723.8|11722.9|1347
1601538300000|2020-10-01 07:45:00|11725.2|11724.6|11732.7|11731.8|11734.7|11733.9|11723.6|11722.7|1053
1601538600000|2020-10-01 07:50:00|11732.5|11731.9|11732.2|11731.3|11734.7|11733.9|11729.9|11729.1|817
1601538900000|2020-10-01 07:55:00|11732.1|11731.2|11737.1|11736.2|11738.2|11737.4|11731.7|11730.6|754
1601539200000|2020-10-01 08:00:00|11737|11736.1|11733|11732.1|11738.2|11737.4|11732.3|11731.4|750
1601539500000|2020-10-01 08:05:00|11733.1|11732.2|11735.7|11734.8|11738.6|11737.8|11732.4|11731.8|800
1601539800000|2020-10-01 08:10:00|11735.6|11734.7|11740|11739.1|11743.3|11742.5|11734.2|11733.3|880
1601540100000|2020-10-01 08:15:00|11739.9|11739|11738.3|11737.7|11740.3|11739.4|11734.5|11733.6|888
1601540400000|2020-10-01 08:20:00|11738.4|11737.8|11734.2|11733.3|11739.8|11739.1|11734|11733.3|831
1601540700000|2020-10-01 08:25:00|11734.3|11733.4|11733.9|11733.3|11739.1|11738.4|11733.8|11733.1|729
1601541000000|2020-10-01 08:30:00|11734|11733.1|11726|11725.1|11734.3|11733.7|11722.7|11721.8|1074
1601541300000|2020-10-01 08:35:00|11726.1|11725.2|11727|11726.4|11729.2|11728.3|11723.3|11722.6|1129
1601541600000|2020-10-01 08:40:00|11727.1|11726.5|11730.9|11730|11731.7|11731.1|11724.2|11723.4|979
1601541900000|2020-10-01 08:45:00|11730.8|11730.2|11729.4|11728.8|11732.5|11731.9|11728.4|11727.5|744
1601542200000|2020-10-01 08:50:00|11729.5|11728.9|11726.9|11726.3|11732.7|11732.1|11726.2|11725.6|822
1601542500000|2020-10-01 08:55:00|11726.8|11726.2|11725.1|11723.9|11728.5|11727.9|11724.2|11723.6|725
1601542800000|2020-10-01 09:00:00|11725|11724.1|11729.7|11728.8|11730.5|11729.9|11724|11723.2|798
1601543100000|2020-10-01 09:05:00|11729.4|11728.5|11728.5|11727.9|11731|11730.4|11724.3|11723.4|911
1601543400000|2020-10-01 09:10:00|11728.8|11728.2|11731.1|11730.5|11731.1|11730.5|11726.3|11725.7|803
1601543700000|2020-10-01 09:15:00|11731|11730.4|11732.5|11731.9|11735.1|11734.4|11730.5|11729.9|816
1601544000000|2020-10-01 09:20:00|11732.9|11732|11727.8|11727.2|11734|11733.4|11727.8|11727.2|625
1601544300000|2020-10-01 09:25:00|11727.7|11727.1|11730.5|11729.6|11731.4|11730.7|11726.4|11725.7|521
1601544600000|2020-10-01 09:30:00|11730.6|11729.7|11734.7|11734.1|11734.8|11734.2|11729|11728.3|648
1601544900000|2020-10-01 09:35:00|11734.8|11734.2|11739.7|11739.1|11742.9|11742.3|11733.8|11733.1|714
1601545200000|2020-10-01 09:40:00|11739.9|11739.3|11739.4|11738.8|11742.1|11741.4|11738.1|11737.5|667
1601545500000|2020-10-01 09:45:00|11739.3|11738.7|11738.3|11737.7|11741.8|11741.2|11736|11735.4|593
1601545800000|2020-10-01 09:50:00|11738.2|11737.6|11740.3|11739.7|11741.8|11741.2|11737.3|11736.6|715
1601546100000|2020-10-01 09:55:00|11740.4|11739.8|11748.2|11747.6|11749.6|11749|11740.4|11739.7|746
1601546400000|2020-10-01 10:00:00|11748.3|11747.7|11749.1|11748.5|11751.3|11750.6|11745.7|11745.1|733
1601546700000|2020-10-01 10:05:00|11749.2|11748.6|11748.4|11747.8|11750.9|11750.3|11747.2|11746.6|501
1601547000000|2020-10-01 10:10:00|11748.3|11747.7|11746.4|11745.5|11748.8|11748.2|11745.7|11745|455
1601547300000|2020-10-01 10:15:00|11746.5|11745.6|11746.8|11746.2|11748.7|11748.1|11744.7|11744|538
1601547600000|2020-10-01 10:20:00|11747|11746.4|11745.2|11744.6|11750.1|11749.5|11744.6|11744|475
1601547900000|2020-10-01 10:25:00|11745.3|11744.7|11745.1|11744.5|11747.9|11747.3|11744.8|11744.1|473
1601548200000|2020-10-01 10:30:00|11745.2|11744.6|11741.7|11741.1|11745.2|11744.6|11740.7|11740.1|477
1601548500000|2020-10-01 10:35:00|11741.8|11741.2|11740.7|11740.1|11742|11741.4|11740|11739.3|378
1601548800000|2020-10-01 10:40:00|11740.6|11740|11743.9|11743.3|11743.9|11743.3|11739.7|11738.9|565
1601549100000|2020-10-01 10:45:00|11744|11743|11738.4|11737.8|11744|11743.2|11737.5|11736.9|567
1601549400000|2020-10-01 10:50:00|11738.3|11737.7|11743.1|11742.5|11743.1|11742.5|11737.9|11737.3|779
1601549700000|2020-10-01 10:55:00|11742.9|11742.3|11743.6|11743|11747|11746.4|11742.4|11741.8|799
1601550000000|2020-10-01 11:00:00|11743.5|11742.9|11742.8|11742.2|11744.8|11744|11741.8|11741.2|629
1601550300000|2020-10-01 11:05:00|11742.7|11742.1|11747.9|11747.3|11749.4|11748.8|11741.6|11741|920
1601550600000|2020-10-01 11:10:00|11747.8|11747.2|11754.4|11753.8|11758.3|11757.4|11745.9|11745.3|1357
1601550900000|2020-10-01 11:15:00|11754.2|11753.6|11754.2|11753.6|11765.6|11764.7|11751.9|11751.2|1272
1601551200000|2020-10-01 11:20:00|11754|11753.4|11750.9|11750.3|11755.2|11754.6|11747.8|11747.1|932
1601551500000|2020-10-01 11:25:00|11750.8|11750.2|11755|11754.4|11757.1|11756.5|11750.8|11750.1|864
1601551800000|2020-10-01 11:30:00|11755.1|11754.5|11761.8|11761.2|11765|11764.4|11754.7|11753.9|1065
1601552100000|2020-10-01 11:35:00|11761.9|11761.3|11763|11762.4|11770.1|11769.5|11761|11760.3|1097
1601552400000|2020-10-01 11:40:00|11762.9|11762.3|11760.9|11760|11763.1|11762.5|11758.4|11757.8|831
1601552700000|2020-10-01 11:45:00|11761|11760.1|11760.5|11759.9|11765.1|11764.4|11760.2|11759.6|792
1601553000000|2020-10-01 11:50:00|11760.6|11760|11761.8|11761.2|11765.3|11764.7|11760.4|11759.8|761
1601553300000|2020-10-01 11:55:00|11761.7|11761.1|11763.3|11762.7|11766.2|11765.5|11761.7|11761.1|788
1601553600000|2020-10-01 12:00:00|11763.2|11762.6|11764.4|11763.8|11767.2|11766.6|11761.9|11761.3|668
1601553900000|2020-10-01 12:05:00|11764.5|11763.5|11753.5|11752.9|11765.2|11764.5|11752.6|11752|756
1601554200000|2020-10-01 12:10:00|11753.4|11752.8|11752|11751.4|11756.7|11756|11751.5|11750.8|632
1601554500000|2020-10-01 12:15:00|11752.1|11751.5|11754.5|11753.9|11756.1|11755.4|11751.5|11750.9|577
1601554800000|2020-10-01 12:20:00|11754.3|11753.7|11762.6|11762|11763.4|11762.8|11753.6|11753|646
1601555100000|2020-10-01 12:25:00|11762.7|11762.1|11765|11763.7|11765.3|11764|11760.5|11759.9|568
1601555400000|2020-10-01 12:30:00|11764.8|11763.9|11765.6|11765|11767.8|11767.2|11759.5|11758.9|883
1601555700000|2020-10-01 12:35:00|11765.7|11765.1|11760.3|11759.7|11767.7|11767|11760.1|11759.5|715
1601556000000|2020-10-01 12:40:00|11760.2|11759.6|11762.2|11761.6|11764.7|11764.1|11759.7|11759.1|626
1601556300000|2020-10-01 12:45:00|11762.1|11761.5|11763.6|11763|11763.6|11763|11759.9|11759.3|611
1601556600000|2020-10-01 12:50:00|11763.7|11763.1|11755.5|11754.9|11764.6|11764|11754.8|11754.2|631
1601556900000|2020-10-01 12:55:00|11755.7|11755.1|11755|11754.4|11757.7|11757|11753.6|11753|710
1601557200000|2020-10-01 13:00:00|11755.1|11754.5|11755.5|11754.9|11759.6|11759|11753|11752.4|842
1601557500000|2020-10-01 13:05:00|11755.6|11755|11749.5|11748.9|11757.5|11756.9|11746|11745.4|1457
1601557800000|2020-10-01 13:10:00|11749.4|11748.8|11749.1|11748.5|11750|11749.4|11746|11745.4|957
1601558100000|2020-10-01 13:15:00|11749|11748.4|11743.6|11743|11749.4|11748.7|11742.4|11741.8|922
1601558400000|2020-10-01 13:20:00|11743.4|11742.8|11738.6|11737.7|11744.6|11744|11735.3|11734.7|883
1601558700000|2020-10-01 13:25:00|11738.7|11737.8|11738.3|11737.7|11739.8|11739.1|11736.6|11736|746
1601559000000|2020-10-01 13:30:00|11738.5|11737.9|11742.6|11742|11743.3|11742.7|11738.1|11737.5|832
1601559300000|2020-10-01 13:35:00|11742.7|11742.1|11748.6|11748|11750.3|11749.7|11742.6|11741.9|775
1601559600000|2020-10-01 13:40:00|11748.5|11747.9|11745.1|11744.2|11748.7|11748.1|11742.8|11742.2|754
1601559900000|2020-10-01 13:45:00|11745.5|11744.6|11740.4|11739.8|11747|11746.1|11734.5|11733.9|1058
1601560200000|2020-10-01 13:50:00|11740.3|11739.7|11733.3|11732.7|11742.3|11741.7|11731.7|11731.1|1051
1601560500000|2020-10-01 13:55:00|11733.4|11732.5|11739.9|11737.3|11740.8|11739.6|11731.7|11730.9|917
1601560800000|2020-10-01 14:00:00|11740.2|11737.2|11737|11736.1|11746.3|11745.2|11735.3|11734.4|1261
1601561100000|2020-10-01 14:05:00|11736.7|11735.8|11735.9|11735.3|11737.3|11736.7|11730.5|11729.6|1196
1601561400000|2020-10-01 14:10:00|11736|11735.4|11742.5|11741.9|11743.6|11742.9|11732.3|11731.7|998
1601561700000|2020-10-01 14:15:00|11742.4|11741.8|11742.8|11742.2|11745.8|11745.2|11736.2|11735.6|978
1601562000000|2020-10-01 14:20:00|11743|11742.1|11736|11735.4|11743.2|11742.6|11733.4|11732.7|954
1601562300000|2020-10-01 14:25:00|11735.6|11735|11723.9|11723.3|11735.6|11735|11721.4|11720.8|1120
1601562600000|2020-10-01 14:30:00|11724|11723.4|11740.8|11739.9|11741.5|11740.7|11723.7|11723.1|1083
1601562900000|2020-10-01 14:35:00|11740.6|11740|11737.4|11736.8|11741.5|11740.9|11735.8|11735.2|827
1601563200000|2020-10-01 14:40:00|11737.5|11736.9|11738.1|11737.5|11740.9|11740.3|11735.1|11734.5|872
1601563500000|2020-10-01 14:45:00|11738.2|11737.6|11741.3|11740.7|11742.2|11741.6|11736.5|11735.9|786
1601563800000|2020-10-01 14:50:00|11741.4|11740.8|11743.1|11742.5|11746.4|11745.8|11738.3|11737.7|892
1601564100000|2020-10-01 14:55:00|11743.2|11742.6|11736.6|11736|11743.2|11742.6|11733|11732.4|962
1601564400000|2020-10-01 15:00:00|11736.7|11736.1|11741.5|11740.9|11742.8|11742.2|11734.2|11733.6|1142
1601564700000|2020-10-01 15:05:00|11741.4|11740.8|11740.7|11740.1|11745.4|11744.8|11739.8|11739.2|885
1601565000000|2020-10-01 15:10:00|11740.8|11740.2|11743.2|11742.6|11744|11743.2|11737.9|11737.3|774
1601565300000|2020-10-01 15:15:00|11743.3|11742.7|11741.3|11740.7|11745.8|11745.2|11740.7|11740.1|853
1601565600000|2020-10-01 15:20:00|11741.4|11740.8|11743.9|11743.3|11745|11744.4|11736.5|11735.9|837
1601565900000|2020-10-01 15:25:00|11743.8|11743.2|11747.8|11747.2|11748.8|11748.2|11741.5|11740.9|785
1601566200000|2020-10-01 15:30:00|11747.9|11747.3|11753.5|11752.9|11754.5|11753.9|11744.3|11743.7|898
1601566500000|2020-10-01 15:35:00|11753.4|11752.8|11751.6|11751|11754.6|11753.8|11750.8|11750.1|591
1601566800000|2020-10-01 15:40:00|11751.5|11750.9|11753.7|11753.1|11753.7|11753.1|11749.6|11749|595
1601567100000|2020-10-01 15:45:00|11753.8|11753.2|11753.3|11752.7|11755.3|11754.7|11752|11751.4|527
1601567400000|2020-10-01 15:50:00|11753.2|11752.6|11756|11755.4|11756.3|11755.7|11750.9|11750.3|593
1601567700000|2020-10-01 15:55:00|11755.9|11755.3|11751.8|11751.2|11756|11755.4|11749.7|11749.1|551
1601568000000|2020-10-01 16:00:00|11751.7|11751.1|11740.7|11740.1|11753.2|11752.6|11739.2|11738.6|678
1601568300000|2020-10-01 16:05:00|11740.8|11740.2|11741.6|11741|11746.2|11745.6|11740.1|11739.5|688
1601568600000|2020-10-01 16:10:00|11741.5|11740.9|11741.8|11741.2|11743.7|11743.1|11740|11739.4|622
1601568900000|2020-10-01 16:15:00|11741.7|11741.1|11741.8|11741.2|11743.4|11742.8|11738.6|11738|715
1601569200000|2020-10-01 16:20:00|11741.9|11741.3|11746.4|11745.8|11748|11747.4|11741.7|11741.1|578
1601569500000|2020-10-01 16:25:00|11746.3|11745.7|11749|11748.4|11749.4|11748.8|11746.3|11745.7|550
1601569800000|2020-10-01 16:30:00|11749.2|11748.6|11744.8|11744.2|11750.3|11749.7|11744.4|11743.8|526
1601570100000|2020-10-01 16:35:00|11744.7|11744.1|11747.2|11746.6|11747.3|11746.7|11743.6|11743|418
1601570400000|2020-10-01 16:40:00|11747.1|11746.5|11745.1|11744.5|11747.3|11746.7|11744.9|11744.1|435
1601570700000|2020-10-01 16:45:00|11745|11744.4|11745.1|11744.5|11745.2|11744.6|11743.8|11743.2|365
1601571000000|2020-10-01 16:50:00|11745|11744.4|11744|11743.4|11746.2|11745.6|11743.9|11743.3|279
1601571300000|2020-10-01 16:55:00|11743.9|11743.3|11745.1|11744.5|11745.2|11744.6|11741.8|11741.1|425
1601571600000|2020-10-01 17:00:00|11745|11744.4|11744.5|11743.9|11745.1|11744.5|11741.9|11741.3|382
1601571900000|2020-10-01 17:05:00|11744.6|11744|11745|11744.4|11745.4|11744.7|11743.2|11742.6|341
1601572200000|2020-10-01 17:10:00|11745.1|11744.5|11743.4|11742.8|11746.3|11745.7|11743.4|11742.7|305
1601572500000|2020-10-01 17:15:00|11743.5|11742.9|11744.8|11744.2|11745.1|11744.5|11742.1|11741.5|404
1601572800000|2020-10-01 17:20:00|11744.9|11744.3|11744.8|11744.2|11746|11745.4|11743.9|11743.3|345
1601573100000|2020-10-01 17:25:00|11744.7|11744.1|11744.5|11743.9|11745.2|11744.6|11743|11742.4|305
1601573400000|2020-10-01 17:30:00|11744.6|11744|11745.3|11744.7|11746.2|11745.6|11744.1|11743.5|286
1601573700000|2020-10-01 17:35:00|11745.2|11744.6|11744.7|11744.1|11746.2|11745.6|11744.6|11743.9|271
1601574000000|2020-10-01 17:40:00|11744.8|11744.2|11742.8|11742.2|11744.8|11744.2|11741.7|11741.1|338
1601574300000|2020-10-01 17:45:00|11742.9|11742.3|11743.3|11742.7|11744|11743.4|11742.2|11741.6|279
1601574600000|2020-10-01 17:50:00|11743.4|11742.8|11742.8|11742.2|11743.7|11743.1|11741.6|11741|299
1601574900000|2020-10-01 17:55:00|11742.7|11742.1|11741.3|11740.7|11743.6|11743|11739|11738.4|431
1601575200000|2020-10-01 18:00:00|11741.4|11740.8|11738.7|11738.1|11744|11743.4|11736.7|11736|890
1601575500000|2020-10-01 18:05:00|11739|11738.4|11736.5|11735.9|11739|11738.4|11736.1|11735.5|718
1601575800000|2020-10-01 18:10:00|11736.6|11736|11738.1|11737.5|11739|11738.4|11735.2|11734.6|602
1601576100000|2020-10-01 18:15:00|11738|11737.4|11739.2|11738.6|11739.4|11738.8|11736.7|11736.1|528
1601576400000|2020-10-01 18:20:00|11739.3|11738.7|11740.2|11739.6|11741.5|11740.9|11738.8|11738.2|428
1601576700000|2020-10-01 18:25:00|11740.1|11739.5|11742.2|11741.6|11743.5|11742.9|11738.4|11737.8|487
1601577000000|2020-10-01 18:30:00|11742.3|11741.7|11741.6|11741|11743.2|11742.6|11740.4|11739.8|345
1601577300000|2020-10-01 18:35:00|11741.5|11740.9|11742.7|11742.1|11744.2|11743.6|11740.7|11740.1|407
1601577600000|2020-10-01 18:40:00|11742.6|11742|11744.5|11743.9|11744.5|11743.9|11740.7|11740.1|386
1601577900000|2020-10-01 18:45:00|11744.4|11743.8|11746.2|11745.6|11747|11746.4|11743.8|11743.2|327
1601578200000|2020-10-01 18:50:00|11746.3|11745.7|11743.9|11743.3|11747.4|11746.8|11743.9|11743.3|390
1601578500000|2020-10-01 18:55:00|11744.1|11743.5|11746.5|11745.9|11747.1|11746.5|11743.1|11742.5|466
1601578800000|2020-10-01 19:00:00|11746.3|11745.7|11747|11746.4|11748.4|11747.8|11744.1|11743.5|546
1601579100000|2020-10-01 19:05:00|11747.1|11746.5|11745.1|11744.5|11749|11748.4|11744.5|11743.9|512
1601579400000|2020-10-01 19:10:00|11745.2|11744.6|11745|11744.4|11746.2|11745.6|11743|11742.4|450
1601579700000|2020-10-01 19:15:00|11745.1|11744.5|11745.1|11744.5|11745.6|11745|11743.5|11742.8|388
1601580000000|2020-10-01 19:20:00|11744.6|11744|11745.6|11745|11746.7|11746.1|11743.6|11742.9|296
1601580300000|2020-10-01 19:25:00|11745.7|11745.1|11745|11744.4|11745.8|11745.2|11744|11743.3|320
1601580600000|2020-10-01 19:30:00|11745.1|11744.5|11744.6|11744|11745.6|11745|11743.9|11743.3|364
1601580900000|2020-10-01 19:35:00|11744.4|11743.8|11744.6|11744|11744.9|11744.3|11742|11741.4|328
1601581200000|2020-10-01 19:40:00|11744.7|11744.1|11743.2|11742.6|11744.8|11744.2|11742|11741.4|420
1601581500000|2020-10-01 19:45:00|11743.1|11742.5|11744.2|11743.6|11744.2|11743.6|11742.2|11741.6|307
1601581800000|2020-10-01 19:50:00|11744.1|11743.5|11745.1|11744.5|11745.9|11745.3|11744|11743.4|310
1601582100000|2020-10-01 19:55:00|11744.8|11744.2|11749.9|11749.3|11750.3|11749.7|11744.6|11744|416
1601582400000|2020-10-01 20:00:00|11749.8|11749.2|11748.7|11748.1|11751|11750.4|11747.9|11747.3|355
1601582700000|2020-10-01 20:05:00|11748.8|11748.2|11750.4|11749.8|11750.8|11750.2|11748.3|11747.6|326
1601583000000|2020-10-01 20:10:00|11750.5|11749.9|11748.4|11747.5|11750.5|11749.9|11747.8|11746.9|269
1601583300000|2020-10-01 20:15:00|11748.3|11747.4|11747.5|11746.6|11749.1|11748.3|11747.1|11746.3|144
1601583600000|2020-10-01 20:20:00|11747.3|11746.7|11746.2|11745.6|11747.7|11747.1|11746.2|11745.6|134
1601583900000|2020-10-01 20:25:00|11746.1|11745.5|11745.4|11744.8|11746.5|11745.8|11745.1|11744.4|171
1601584200000|2020-10-01 20:30:00|11745.6|11744.7|11745.9|11745.3|11746.3|11745.7|11744.5|11743.7|180
1601584500000|2020-10-01 20:35:00|11746|11745.4|11746.3|11745.4|11746.3|11745.6|11745.3|11744.7|132
1601584800000|2020-10-01 20:40:00|11746.1|11745.5|11746.8|11745.9|11747|11746.2|11745.4|11744.6|142
1601585100000|2020-10-01 20:45:00|11746.7|11745.8|11744.2|11743.6|11749|11748.1|11744|11743.3|272
1601585400000|2020-10-01 20:50:00|11744.3|11743.4|11746.1|11745.2|11746.8|11745.9|11744.2|11743.3|215
1601585700000|2020-10-01 20:55:00|11746|11745.1|11750.3|11744.3|11750.3|11745.9|11744.8|11743.2|320
1601586000000|2020-10-01 21:00:00|11751.4|11745.4|11749|11743|11751.4|11745.4|11747.2|11742.6|45
1601586300000|2020-10-01 21:05:00|11747.1|11741.1|11748.9|11742.9|11750.8|11744.8|11747.1|11741.1|114
1601586600000|2020-10-01 21:10:00|11749.1|11743.1|11750.1|11744.1|11753.7|11747.7|11748.3|11742.3|191
1601586900000|2020-10-01 21:15:00|11750|11744|11750.4|11744.4|11752.9|11746.9|11749|11743|137
1601587200000|2020-10-01 21:20:00|11750.3|11744.3|11749.8|11743.8|11752.9|11746.9|11749|11743|115
1601587500000|2020-10-01 21:25:00|11751.3|11745.3|11750.2|11744.2|11752.5|11746.5|11749|11743|139
1601587800000|2020-10-01 21:30:00|11749.7|11743.7|11749|11743|11752.3|11746.3|11747.6|11741.6|180
1601588100000|2020-10-01 21:35:00|11749.1|11743.1|11749.4|11743.4|11751.2|11745.2|11746.5|11740.5|292
1601588400000|2020-10-01 21:40:00|11749.5|11743.5|11749.6|11743.6|11749.8|11743.8|11747.4|11741.4|311
1601588700000|2020-10-01 21:45:00|11749.2|11743.2|11748.9|11742.9|11749.8|11743.8|11747.6|11741.6|242
1601589000000|2020-10-01 21:50:00|11748.2|11742.2|11749.2|11743.2|11750.3|11744.3|11747.4|11741.4|217
1601589300000|2020-10-01 21:55:00|11748.9|11742.9|11749.4|11743.4|11750.9|11744.9|11747.7|11741.7|196
1601589600000|2020-10-01 22:00:00|11749.5|11743.5|11747.5|11745.8|11751.4|11747|11747.1|11743|652
1601589900000|2020-10-01 22:05:00|11747.6|11745.9|11746.4|11745.5|11747.8|11746.8|11746.3|11745.2|335
1601590200000|2020-10-01 22:10:00|11746.5|11745.6|11746.7|11745.8|11747.6|11746.5|11746.1|11745.3|204
1601590500000|2020-10-01 22:15:00|11746.8|11745.9|11747.2|11746.6|11748.1|11747.2|11746.4|11745.5|236
1601590800000|2020-10-01 22:20:00|11747.5|11746.5|11747.9|11747|11748.1|11747.2|11746.5|11745.6|201
1601591100000|2020-10-01 22:25:00|11748|11747.1|11745.8|11744.9|11748.2|11747.3|11745.2|11744.3|296
1601591400000|2020-10-01 22:30:00|11745.7|11744.8|11744.6|11743.7|11745.7|11744.8|11743.9|11743|215
1601591700000|2020-10-01 22:35:00|11744.4|11743.8|11746.2|11745.3|11746.6|11745.7|11744.3|11743.4|174
1601592000000|2020-10-01 22:40:00|11746.3|11745.4|11744.9|11744|11747|11746.1|11744.9|11743.8|108
1601592300000|2020-10-01 22:45:00|11745|11743.8|11745.1|11744.2|11745.5|11744.6|11744.1|11743.2|148
1601592600000|2020-10-01 22:50:00|11745.4|11744.5|11745.2|11744.6|11745.4|11744.7|11744.5|11743.7|229
1601592900000|2020-10-01 22:55:00|11745.3|11744.4|11745|11744.4|11745.5|11744.8|11744.7|11744|178
1601593200000|2020-10-01 23:00:00|11745.3|11744.3|11744|11743.1|11745.3|11744.6|11743.8|11742.9|123
1601593500000|2020-10-01 23:05:00|11744.2|11743.3|11745.2|11744.3|11745.2|11744.6|11744|11743.2|139
1601593800000|2020-10-01 23:10:00|11745.1|11744.2|11745.1|11744.2|11745.3|11744.7|11744|11743.1|182
1601594100000|2020-10-01 23:15:00|11745|11744.1|11745|11744.4|11745.3|11744.6|11744.6|11743.7|89
1601594400000|2020-10-01 23:20:00|11744.9|11744.3|11744.7|11743.8|11745.2|11744.4|11744.2|11743.4|99
1601594700000|2020-10-01 23:25:00|11744.6|11743.7|11744.3|11743.4|11744.8|11743.9|11744.1|11743.2|88
1601595000000|2020-10-01 23:30:00|11744.6|11743.7|11744.2|11743.3|11745.2|11744.4|11743.9|11743.2|119
1601595300000|2020-10-01 23:35:00|11744.1|11743.2|11743.9|11743|11744.4|11743.8|11743.4|11742.7|139
1601595600000|2020-10-01 23:40:00|11743.8|11742.9|11744.5|11743.6|11745.2|11744.4|11743.8|11742.9|131
1601595900000|2020-10-01 23:45:00|11744.3|11743.4|11744.2|11743.3|11745|11744.1|11744.1|11743.2|124
1601596200000|2020-10-01 23:50:00|11744.4|11743.5|11744.6|11743.7|11744.9|11744.1|11744.1|11743.2|117
1601596500000|2020-10-01 23:55:00|11744.9|11744|11744.4|11743.8|11745.1|11744.5|11743.9|11743.1|210
1601596800000|2020-10-02 00:00:00|11744.3|11743.7|11744.1|11743.2|11745.1|11744.4|11743.6|11742.8|304
1601597100000|2020-10-02 00:05:00|11744.4|11743.5|11741.6|11740.7|11745|11744.3|11740.7|11739.9|398
1601597400000|2020-10-02 00:10:00|11741.5|11740.9|11738.6|11737.7|11742.2|11741.5|11737.3|11736.6|464
1601597700000|2020-10-02 00:15:00|11738.7|11737.8|11739.8|11738.9|11739.8|11739|11737.6|11736.8|189
1601598000000|2020-10-02 00:20:00|11739.7|11738.8|11738.4|11737.8|11740|11739.3|11737.6|11737|214
1601598300000|2020-10-02 00:25:00|11738.5|11737.5|11740.2|11739.3|11740.6|11739.9|11738.3|11737.5|173
1601598600000|2020-10-02 00:30:00|11740.1|11739.2|11736.1|11735.2|11740.1|11739.3|11735.5|11734.8|260
1601598900000|2020-10-02 00:35:00|11736|11735.1|11738.7|11738.1|11738.8|11738.1|11735.2|11734.3|467
1601599200000|2020-10-02 00:40:00|11738.6|11738|11735|11734.1|11739|11738.4|11734|11733.3|548
1601599500000|2020-10-02 00:45:00|11734.8|11734.2|11735.7|11735.1|11736.7|11736.1|11734.3|11733.5|467
1601599800000|2020-10-02 00:50:00|11735.6|11735|11736.3|11735.4|11736.6|11736|11734.3|11733.7|395
1601600100000|2020-10-02 00:55:00|11736.2|11735.3|11735.2|11734.6|11737.7|11736.9|11734|11733.3|448
1601600400000|2020-10-02 01:00:00|11735.1|11734.5|11735.5|11734.9|11735.8|11735.1|11731|11730.2|468
1601600700000|2020-10-02 01:05:00|11735.6|11735|11737|11736.4|11737.4|11736.8|11734.5|11733.9|380
1601601000000|2020-10-02 01:10:00|11736.8|11736.2|11734.7|11733.8|11736.8|11736.2|11734.6|11733.8|334
1601601300000|2020-10-02 01:15:00|11734.8|11733.9|11734.1|11733.5|11736.7|11736|11734.1|11733.5|332
1601601600000|2020-10-02 01:20:00|11734|11733.4|11736.1|11735.5|11736.1|11735.5|11732.8|11732.2|378
1601601900000|2020-10-02 01:25:00|11736|11735.4|11734.9|11734.3|11736.7|11736.1|11734.6|11734|336
1601602200000|2020-10-02 01:30:00|11735|11734.4|11735.6|11735|11736.4|11735.8|11732.9|11732.3|344
1601602500000|2020-10-02 01:35:00|11735.7|11735.1|11735.5|11734.9|11736.3|11735.7|11735.1|11734.3|243
1601602800000|2020-10-02 01:40:00|11735.2|11734.6|11733.1|11732.5|11735.5|11734.8|11732.9|11732.3|386
1601603100000|2020-10-02 01:45:00|11733.4|11732.8|11731.6|11731|11733.5|11732.9|11731.5|11730.9|484
1601603400000|2020-10-02 01:50:00|11731.5|11730.9|11732.1|11731.5|11732.7|11732.1|11731.1|11730.5|350
1601603700000|2020-10-02 01:55:00|11732|11731.4|11732|11731.4|11732.5|11731.9|11730.4|11729.8|302
1601604000000|2020-10-02 02:00:00|11731.9|11731.3|11728.6|11728|11732|11731.4|11727.8|11727.2|413
1601604300000|2020-10-02 02:05:00|11728.7|11728.1|11730|11729.4|11730|11729.4|11727.9|11727.3|244
1601604600000|2020-10-02 02:10:00|11729.9|11729.3|11730|11729.4|11730.1|11729.5|11728.7|11728.1|256
1601604900000|2020-10-02 02:15:00|11730.1|11729.5|11730.2|11729.6|11730.4|11729.8|11729.3|11728.7|221
1601605200000|2020-10-02 02:20:00|11730.1|11729.5|11730.5|11729.9|11730.7|11730.1|11729.6|11729|217
1601605500000|2020-10-02 02:25:00|11730.6|11730|11731.6|11731|11732.1|11731.5|11730.3|11729.7|220
1601605800000|2020-10-02 02:30:00|11731.5|11730.9|11729.9|11729.3|11733.5|11732.9|11729.4|11728.8|229
1601606100000|2020-10-02 02:35:00|11729.7|11729.1|11728.4|11727.8|11730|11729.4|11727.9|11727.3|237
1601606400000|2020-10-02 02:40:00|11728.6|11727.7|11728|11727.4|11728.6|11727.9|11726.8|11726.2|304
1601606700000|2020-10-02 02:45:00|11728.2|11727.6|11722.6|11722|11729|11728.4|11722.3|11721.7|453
1601607000000|2020-10-02 02:50:00|11722.8|11721.9|11719.7|11719.1|11723.7|11723.1|11716.1|11715.2|629
1601607300000|2020-10-02 02:55:00|11719.6|11719|11720.4|11719.5|11720.4|11719.7|11714.7|11713.8|593
1601607600000|2020-10-02 03:00:00|11720.3|11719.4|11719.9|11719|11721.4|11720.7|11719.1|11718.3|456
1601607900000|2020-10-02 03:05:00|11719.8|11718.9|11719.7|11719.1|11720.3|11719.7|11717.7|11717.1|366
1601608200000|2020-10-02 03:10:00|11719.8|11719.2|11717.7|11717.1|11722.1|11721.4|11717.1|11716.3|326
1601608500000|2020-10-02 03:15:00|11717.6|11717|11718.3|11717.7|11719.8|11719.2|11717.6|11716.8|287
1601608800000|2020-10-02 03:20:00|11718.2|11717.6|11717.7|11717.1|11719.1|11718.5|11717.6|11716.9|256
1601609100000|2020-10-02 03:25:00|11717.8|11717.2|11719.7|11719.1|11720.3|11719.6|11716.9|11716.1|267
1601609400000|2020-10-02 03:30:00|11719.8|11719.2|11718.2|11717.6|11720.7|11720.1|11718.1|11717.5|375
1601609700000|2020-10-02 03:35:00|11718.1|11717.5|11718.5|11717.9|11719.4|11718.8|11717.8|11717.2|297
1601610000000|2020-10-02 03:40:00|11718.4|11717.8|11717.6|11717|11718.5|11717.9|11717.2|11716.6|276
1601610300000|2020-10-02 03:45:00|11717.7|11717.1|11718|11717.4|11718.1|11717.5|11716.7|11716.1|198
1601610600000|2020-10-02 03:50:00|11718.1|11717.5|11719.7|11719.1|11719.7|11719.1|11718.1|11717.5|131
1601610900000|2020-10-02 03:55:00|11719.6|11719|11716.4|11715.8|11720.4|11719.8|11716.4|11715.8|313
1601611200000|2020-10-02 04:00:00|11716.3|11715.7|11717.1|11716.5|11717.6|11717|11715.3|11714.7|219
1601611500000|2020-10-02 04:05:00|11717.2|11716.6|11714.5|11713.9|11718|11717.4|11714.3|11713.7|388
1601611800000|2020-10-02 04:10:00|11714.4|11713.5|11714.7|11714.1|11715.7|11715|11714.1|11713.4|252
1601612100000|2020-10-02 04:15:00|11714.9|11714.3|11716.1|11715.5|11716.5|11715.9|11714.1|11713.5|253
1601612400000|2020-10-02 04:20:00|11716.2|11715.6|11714.8|11714.2|11716.3|11715.7|11714.2|11713.6|275
1601612700000|2020-10-02 04:25:00|11715|11714.4|11715.2|11714.6|11715.7|11715.1|11714.6|11714|166
1601613000000|2020-10-02 04:30:00|11715.1|11714.5|11717.8|11717.2|11717.8|11717.2|11714.6|11714|261
1601613300000|2020-10-02 04:35:00|11717.7|11717.1|11718.2|11717.6|11718.3|11717.7|11717.1|11716.5|170
1601613600000|2020-10-02 04:40:00|11718.1|11717.5|11716.5|11715.9|11718.2|11717.6|11716|11715.4|195
1601613900000|2020-10-02 04:45:00|11716.6|11716|11716.5|11715.9|11717.1|11716.5|11715.5|11714.9|191
1601614200000|2020-10-02 04:50:00|11716.6|11716|11712.5|11711.9|11716.9|11716.3|11712.1|11711.5|212
1601614500000|2020-10-02 04:55:00|11712.4|11711.8|11706.4|11705.8|11712.5|11711.9|11703.7|11702.8|1191
1601614800000|2020-10-02 05:00:00|11706.5|11705.9|11699.7|11699.1|11707.5|11706.6|11699.4|11698.5|1260
1601615100000|2020-10-02 05:05:00|11700|11699.2|11703.3|11702.4|11704.4|11703.6|11696.4|11695.5|1229
1601615400000|2020-10-02 05:10:00|11703.2|11702.3|11709.4|11708.5|11710.3|11709.4|11702.3|11701.4|1125
1601615700000|2020-10-02 05:15:00|11709.1|11708.4|11714.3|11713.7|11715.9|11715|11708.9|11708.3|1049
1601616000000|2020-10-02 05:20:00|11714.4|11713.8|11714.1|11713.2|11719.3|11718.7|11713.2|11712.5|897
1601616300000|2020-10-02 05:25:00|11713.9|11713.3|11717|11716.4|11717.4|11716.7|11712.5|11711.6|910
1601616600000|2020-10-02 05:30:00|11717.2|11716.3|11712.4|11711.8|11717.6|11716.7|11712.3|11711.5|847
1601616900000|2020-10-02 05:35:00|11712.8|11712.2|11720.3|11719.7|11721.2|11720.4|11712.5|11711.9|1032
1601617200000|2020-10-02 05:40:00|11720.4|11719.8|11730.4|11729.5|11732.7|11731.8|11719.8|11719|953
1601617500000|2020-10-02 05:45:00|11730.5|11729.6|11728|11727.4|11731.9|11731.2|11727.3|11726.7|926
1601617800000|2020-10-02 05:50:00|11727.9|11727.3|11724.6|11724|11728.6|11727.7|11722.2|11721.4|1121
1601618100000|2020-10-02 05:55:00|11724.5|11723.9|11722.7|11721.8|11727.9|11727.1|11718.6|11718|1071
1601618400000|2020-10-02 06:00:00|11722.8|11721.9|11722.2|11721.3|11726.5|11725.7|11720.2|11719.4|1112
1601618700000|2020-10-02 06:05:00|11722.1|11721.5|11725.6|11725|11727.3|11726.6|11720|11719.4|1041
1601619000000|2020-10-02 06:10:00|11725.2|11724.7|11728.1|11727.2|11731|11730.3|11724.9|11724|965
1601619300000|2020-10-02 06:15:00|11728.2|11727.3|11723.3|11722.7|11729|11728.2|11722.3|11721.7|933
1601619600000|2020-10-02 06:20:00|11723.2|11722.6|11730.9|11730|11730.9|11730|11722.9|11722.2|897
1601619900000|2020-10-02 06:25:00|11731|11730.1|11735.8|11735.2|11738|11737.1|11727.3|11726.7|1171
1601620200000|2020-10-02 06:30:00|11735.9|11735.3|11734.7|11734.1|11738.5|11737.7|11729.4|11728.8|1139
1601620500000|2020-10-02 06:35:00|11734.6|11734|11733.9|11733|11736.3|11735.5|11731.8|11731.1|814
1601620800000|2020-10-02 06:40:00|11733.8|11732.9|11732.1|11731.2|11734.9|11734.1|11730.9|11730.3|830
1601621100000|2020-10-02 06:45:00|11732|11731.5|11733.7|11732.8|11735.7|11735|11731.1|11730.2|918
1601621400000|2020-10-02 06:50:00|11733.5|11732.6|11736|11735.1|11736.9|11736|11731.8|11730.9|810
1601621700000|2020-10-02 06:55:00|11735.7|11734.8|11737.9|11737|11739.3|11738.5|11734.1|11733.2|769
1601622000000|2020-10-02 07:00:00|11737.8|11736.9|11735.5|11734.6|11742|11741.3|11735.2|11734.4|1068
1601622300000|2020-10-02 07:05:00|11735.6|11734.7|11740.8|11740.2|11742.1|11741.4|11732.7|11732|985
1601622600000|2020-10-02 07:10:00|11740.7|11740.1|11737.7|11736.8|11741.2|11740.3|11736.7|11736.1|882
1601622900000|2020-10-02 07:15:00|11737.8|11736.9|11727.9|11727|11739|11738.1|11726|11725.4|962
1601623200000|2020-10-02 07:20:00|11728|11727.1|11724.5|11723.9|11729.4|11728.6|11722.6|11721.7|862
1601623500000|2020-10-02 07:25:00|11724.6|11724|11721.4|11720.8|11729.6|11728.7|11720.4|11719.8|1334
1601623800000|2020-10-02 07:30:00|11721.3|11720.7|11729.4|11728.5|11731.1|11730.4|11721.3|11720.7|1186
1601624100000|2020-10-02 07:35:00|11729.3|11728.4|11723.4|11722.5|11732.2|11731.5|11720.9|11720.3|1064
1601624400000|2020-10-02 07:40:00|11723.5|11722.6|11719.1|11718.2|11724.8|11723.9|11716.2|11715.6|804
1601624700000|2020-10-02 07:45:00|11719|11718.1|11720.4|11719.8|11722.9|11722|11716.4|11715.6|901
1601625000000|2020-10-02 07:50:00|11720.2|11719.3|11722|11721.1|11722.7|11721.8|11716.8|11716|945
1601625300000|2020-10-02 07:55:00|11721.4|11720.5|11723.6|11722.7|11725.5|11724.8|11721.2|11720.3|816
1601625600000|2020-10-02 08:00:00|11723.1|11722.5|11721|11720.4|11725.1|11724.3|11719.5|11718.7|824
1601625900000|2020-10-02 08:05:00|11721.1|11720.5|11718.8|11717.9|11722.3|11721.5|11717.9|11717.3|744
1601626200000|2020-10-02 08:10:00|11718.9|11718.3|11722.1|11721.5|11722.6|11722|11716.6|11715.9|872
1601626500000|2020-10-02 08:15:00|11722.2|11721.6|11724.6|11724|11724.7|11724.1|11719.9|11719.2|656
1601626800000|2020-10-02 08:20:00|11724.8|11723.9|11729|11728.4|11729.4|11728.7|11724.1|11723.4|744
1601627100000|2020-10-02 08:25:00|11729.1|11728.2|11725.3|11724.7|11730.8|11730.2|11725.3|11724.5|835
1601627400000|2020-10-02 08:30:00|11725.1|11724.5|11723.4|11722.5|11725.7|11724.9|11717.7|11716.9|966
1601627700000|2020-10-02 08:35:00|11723.6|11722.7|11726.4|11725.5|11732.1|11731.2|11721.5|11720.6|1022
1601628000000|2020-10-02 08:40:00|11726.5|11725.6|11722.6|11721.7|11726.9|11726.1|11719.1|11718.2|961
1601628300000|2020-10-02 08:45:00|11722.2|11721.6|11722.1|11721.2|11724.4|11723.8|11720.2|11719.4|872
1601628600000|2020-10-02 08:50:00|11721.8|11721.3|11719.5|11718.9|11724.2|11723.4|11717.5|11716.9|778
1601628900000|2020-10-02 08:55:00|11719.7|11719.1|11714.4|11713.5|11719.9|11719.3|11711.8|11711.2|663
1601629200000|2020-10-02 09:00:00|11714.6|11713.4|11712.4|11711.8|11716|11715.4|11711.3|11710.6|772
1601629500000|2020-10-02 09:05:00|11712.1|11711.5|11717|11716.4|11718.9|11718.1|11710.5|11709.9|752
1601629800000|2020-10-02 09:10:00|11717.1|11716.5|11716.4|11715.5|11720|11719.4|11715.8|11715.2|740
1601630100000|2020-10-02 09:15:00|11716.3|11715.7|11712.6|11711.7|11716.5|11715.9|11710.2|11709.6|718
1601630400000|2020-10-02 09:20:00|11712.7|11711.8|11710.7|11710.1|11714.9|11714|11710.6|11710|788
1601630700000|2020-10-02 09:25:00|11710.8|11710.2|11710.6|11710|11714.2|11713.3|11710.5|11709.9|669
1601631000000|2020-10-02 09:30:00|11710.7|11710.1|11710.5|11709.6|11712.8|11712.1|11709.1|11708.5|553
1601631300000|2020-10-02 09:35:00|11710.4|11709.5|11716.1|11715.5|11717.7|11717.1|11710.2|11709.5|622
1601631600000|2020-10-02 09:40:00|11716|11715.4|11719.6|11719|11719.9|11719.2|11715.8|11715.2|707
1601631900000|2020-10-02 09:45:00|11719.5|11718.9|11723.2|11722.3|11723.5|11722.9|11719.4|11718.6|630
1601632200000|2020-10-02 09:50:00|11723|11722.1|11725.4|11724.8|11726.4|11725.7|11721.4|11720.8|590
1601632500000|2020-10-02 09:55:00|11725.6|11725|11719.4|11718.5|11726.1|11725.2|11717.9|11717.1|645
1601632800000|2020-10-02 10:00:00|11719.5|11718.6|11718.8|11718.2|11723.6|11722.9|11717.3|11716.4|627
1601633100000|2020-10-02 10:05:00|11718.9|11718.3|11719.3|11718.4|11719.7|11719|11716.2|11715.5|626
1601633400000|2020-10-02 10:10:00|11719.2|11718.3|11720.1|11719.5|11724.7|11723.9|11719.2|11718.3|642
1601633700000|2020-10-02 10:15:00|11720.2|11719.3|11714.1|11713.2|11720.3|11719.4|11713.7|11712.9|716
1601634000000|2020-10-02 10:20:00|11714|11713.1|11713.4|11712.8|11715.4|11714.8|11710.6|11710|600
1601634300000|2020-10-02 10:25:00|11713.3|11712.7|11720.1|11719.5|11722.1|11721.4|11711.6|11710.8|698
1601634600000|2020-10-02 10:30:00|11720|11719.4|11718.7|11718.1|11720.8|11720.1|11716.4|11715.6|592
1601634900000|2020-10-02 10:35:00|11718.6|11718|11723.2|11722.3|11723.2|11722.5|11718.1|11717.4|640
1601635200000|2020-10-02 10:40:00|11723.3|11722.4|11722.5|11721.6|11723.7|11723|11720.3|11719.7|558
1601635500000|2020-10-02 10:45:00|11722.2|11721.3|11719.2|11718.6|11722.8|11721.9|11718.2|11717.4|614
1601635800000|2020-10-02 10:50:00|11719.5|11718.5|11721.5|11720.6|11724|11723.2|11717|11716.4|710
1601636100000|2020-10-02 10:55:00|11721.6|11720.7|11713.1|11712.5|11721.9|11721.2|11713.1|11712.4|624
1601636400000|2020-10-02 11:00:00|11713.2|11712.6|11712.1|11711.5|11715.6|11715|11708.2|11707.3|865
1601636700000|2020-10-02 11:05:00|11712|11711.4|11705.5|11704.6|11712.3|11711.4|11702.8|11702|805
1601637000000|2020-10-02 11:10:00|11705.4|11704.5|11712.3|11711.7|11713|11712.2|11705|11704.3|658
1601637300000|2020-10-02 11:15:00|11712.5|11711.4|11714.7|11714.1|11715.3|11714.6|11712.1|11711.4|520
1601637600000|2020-10-02 11:20:00|11714.8|11714.2|11710.8|11710.2|11716.2|11715.3|11710.5|11709.6|595
1601637900000|2020-10-02 11:25:00|11710.7|11710.1|11718|11717.4|11718.3|11717.6|11710.7|11710.1|629
1601638200000|2020-10-02 11:30:00|11717.9|11717.3|11716|11715.1|11718.3|11717.7|11715.5|11714.9|607
1601638500000|2020-10-02 11:35:00|11715.9|11715.3|11720.3|11719.4|11723.7|11723|11715.7|11715.1|833
1601638800000|2020-10-02 11:40:00|11720.2|11719.6|11717.9|11717|11721.2|11720.4|11715.8|11714.9|702
1601639100000|2020-10-02 11:45:00|11718|11717.1|11720.2|11719.6|11721.7|11720.8|11717.2|11716.4|756
1601639400000|2020-10-02 11:50:00|11720.3|11719.7|11722.5|11721.6|11722.6|11721.8|11718.8|11718.1|809
1601639700000|2020-10-02 11:55:00|11722.4|11721.5|11724.4|11723.8|11725.3|11724.6|11720.6|11719.9|846
1601640000000|2020-10-02 12:00:00|11724.3|11723.7|11724.3|11723.4|11728|11727.3|11722.6|11722|658
1601640300000|2020-10-02 12:05:00|11724.1|11723.2|11728.3|11727.4|11728.5|11727.9|11724|11723.1|634
1601640600000|2020-10-02 12:10:00|11728.1|11727.5|11730.7|11729.8|11731.4|11730.6|11727.4|11726.5|748
1601640900000|2020-10-02 12:15:00|11730.8|11729.9|11729.6|11728.7|11731.6|11730.8|11725.5|11724.7|614
1601641200000|2020-10-02 12:20:00|11729.8|11728.9|11726.5|11725.9|11730.8|11730.2|11725|11724.2|671
1601641500000|2020-10-02 12:25:00|11726.4|11725.8|11729.4|11725.4|11729.5|11726.7|11724.5|11723.9|836
1601641800000|2020-10-02 12:30:00|11729.2|11725.2|11723|11722.1|11734.3|11733.3|11722.7|11721.8|1357
1601642100000|2020-10-02 12:35:00|11722.8|11721.9|11720.7|11719.8|11724.1|11723.2|11714.2|11713.3|1175
1601642400000|2020-10-02 12:40:00|11720.6|11719.7|11711|11710.1|11720.6|11719.7|11709.5|11708.6|971
1601642700000|2020-10-02 12:45:00|11711.2|11710.3|11709.7|11708.8|11714.5|11713.9|11707.5|11706.8|912
1601643000000|2020-10-02 12:50:00|11709.4|11708.5|11706.9|11706.3|11709.5|11708.6|11699.2|11698.3|1170
1601643300000|2020-10-02 12:55:00|11706.8|11706.2|11708.7|11708.1|11712|11711.3|11704.4|11703.8|951
1601643600000|2020-10-02 13:00:00|11708.9|11708|11703.3|11702.4|11709.6|11708.7|11701.1|11700.5|1150
1601643900000|2020-10-02 13:05:00|11702.8|11701.9|11703.3|11702.7|11708.3|11707.4|11700.9|11700.1|987
1601644200000|2020-10-02 13:10:00|11703.4|11702.5|11703.8|11702.9|11705|11704.3|11700.3|11699.7|893
1601644500000|2020-10-02 13:15:00|11703.7|11702.8|11707.2|11706.6|11709|11708.1|11702.5|11701.7|786
1601644800000|2020-10-02 13:20:00|11707.6|11706.7|11710.5|11709.6|11712.6|11711.7|11704.4|11703.5|702
1601645100000|2020-10-02 13:25:00|11710.3|11709.4|11708.9|11708.3|11710.4|11709.7|11704.8|11703.9|683
1601645400000|2020-10-02 13:30:00|11709|11708.4|11710.6|11709.7|11715.4|11714.7|11704.9|11704.1|589
1601645700000|2020-10-02 13:35:00|11710.7|11709.8|11717.8|11716.9|11721.2|11720.3|11710.3|11709.4|621
1601646000000|2020-10-02 13:40:00|11718|11717.4|11720.5|11719.6|11722.2|11721.3|11715.3|11714.6|665
1601646300000|2020-10-02 13:45:00|11720.4|11719.5|11715.5|11714.6|11721.3|11720.5|11715.2|11714.5|885
1601646600000|2020-10-02 13:50:00|11715.8|11714.9|11716.8|11716.2|11717.9|11717.1|11711.9|11711|1061
1601646900000|2020-10-02 13:55:00|11716.9|11716.3|11713.4|11712.2|11717.6|11716.8|11712.1|11711.2|881
1601647200000|2020-10-02 14:00:00|11713.3|11712|11717.6|11716.7|11719|11718.3|11712.9|11711.8|1086
1601647500000|2020-10-02 14:05:00|11717.5|11716.9|11722.1|11721.5|11724.9|11724.3|11717.5|11716.7|984
1601647800000|2020-10-02 14:10:00|11722.2|11721.6|11718.6|11717.7|11725.1|11724.4|11718.1|11717.3|923
1601648100000|2020-10-02 14:15:00|11718.5|11717.6|11714.4|11713.8|11721.8|11720.9|11710.4|11709.7|836
1601648400000|2020-10-02 14:20:00|11714.6|11714|11710.7|11710.1|11717.8|11717.1|11710.7|11710|789
1601648700000|2020-10-02 14:25:00|11710.8|11709.9|11710.9|11710|11716.8|11716.1|11705.2|11704.5|949
1601649000000|2020-10-02 14:30:00|11710.7|11710.1|11713.1|11712.5|11714.5|11713.9|11705.6|11704.9|955
1601649300000|2020-10-02 14:35:00|11713.2|11712.3|11717|11716.4|11719.1|11718.3|11710.7|11709.8|869
1601649600000|2020-10-02 14:40:00|11717.1|11716.2|11716.1|11715.5|11718.9|11718.3|11713.8|11713.2|768
1601649900000|2020-10-02 14:45:00|11716.3|11715.4|11718|11717.1|11719.7|11719.1|11714.1|11713.3|745
1601650200000|2020-10-02 14:50:00|11717.7|11717|11716.2|11715.3|11718.5|11717.9|11710.7|11710.1|1001
1601650500000|2020-10-02 14:55:00|11716.1|11715.2|11714.4|11713.8|11718.8|11718.1|11712.4|11711.8|742
1601650800000|2020-10-02 15:00:00|11714.3|11713.7|11718.3|11717.4|11718.7|11717.9|11712|11711.4|944
1601651100000|2020-10-02 15:05:00|11718.6|11717.7|11718.9|11718.3|11720.8|11720.2|11716.1|11715.2|840
1601651400000|2020-10-02 15:10:00|11718.8|11718.2|11714.9|11714|11721.4|11720.6|11714.2|11713.4|821
1601651700000|2020-10-02 15:15:00|11714.8|11713.9|11718.1|11717.5|11719.4|11718.6|11711.1|11710.3|841
1601652000000|2020-10-02 15:20:00|11718.3|11717.4|11714.3|11713.7|11719.7|11718.9|11713.5|11712.7|698
1601652300000|2020-10-02 15:25:00|11714.2|11713.6|11718.8|11718.2|11720.3|11719.6|11714.1|11713.4|705
1601652600000|2020-10-02 15:30:00|11718.7|11717.9|11716.4|11715.5|11719.7|11718.8|11713.7|11712.9|771
1601652900000|2020-10-02 15:35:00|11716.3|11715.4|11712.6|11712|11719.4|11718.8|11712.5|11711.7|782
1601653200000|2020-10-02 15:40:00|11712.5|11711.9|11710.3|11709.4|11713.4|11712.5|11709.5|11708.7|755
1601653500000|2020-10-02 15:45:00|11710.2|11709.3|11710.5|11709.9|11712.3|11711.5|11708.5|11707.8|616
1601653800000|2020-10-02 15:50:00|11710.6|11710|11708|11707.4|11711.8|11711.2|11707|11706.2|521
1601654100000|2020-10-02 15:55:00|11708.1|11707.5|11706.1|11705.5|11709.5|11708.8|11705.6|11704.8|737
1601654400000|2020-10-02 16:00:00|11706|11705.4|11703.6|11703|11706.5|11705.9|11703.3|11702.6|643
1601654700000|2020-10-02 16:05:00|11703.5|11702.9|11707.2|11706.3|11708.1|11707.5|11702.1|11701.5|716
1601655000000|2020-10-02 16:10:00|11707.1|11706.5|11710.7|11710.1|11712.9|11712.2|11704.6|11703.8|866
1601655300000|2020-10-02 16:15:00|11710.6|11710|11715.3|11714.4|11717.3|11716.6|11710.4|11709.5|939
1601655600000|2020-10-02 16:20:00|11715.2|11714.3|11716.1|11715.5|11717.6|11716.7|11714.2|11713.4|795
1601655900000|2020-10-02 16:25:00|11716.2|11715.3|11716.7|11716.1|11717.3|11716.4|11714.9|11714.2|642
1601656200000|2020-10-02 16:30:00|11716.5|11715.9|11715.7|11715.1|11718.1|11717.5|11715.5|11714.9|681
1601656500000|2020-10-02 16:35:00|11716|11715.4|11717.3|11716.7|11717.3|11716.7|11714|11713.2|509
1601656800000|2020-10-02 16:40:00|11717.1|11716.5|11721.1|11720.5|11721.3|11720.7|11717|11716.4|536
1601657100000|2020-10-02 16:45:00|11721.3|11720.7|11720.2|11719.6|11721.4|11720.7|11719.6|11719|412
1601657400000|2020-10-02 16:50:00|11720.3|11719.4|11721.1|11720.5|11722.4|11721.8|11719.2|11718.5|556
1601657700000|2020-10-02 16:55:00|11721.2|11720.6|11718.1|11717.5|11722|11721.4|11717.5|11716.9|527
1601658000000|2020-10-02 17:00:00|11718|11717.4|11718.2|11717.6|11720.4|11719.7|11717.5|11716.9|469
1601658300000|2020-10-02 17:05:00|11718.1|11717.5|11718.4|11717.8|11719.4|11718.7|11717.7|11717|381
1601658600000|2020-10-02 17:10:00|11718.3|11717.7|11719.3|11718.4|11719.6|11718.8|11718.1|11717.4|337
1601658900000|2020-10-02 17:15:00|11719.4|11718.5|11719.1|11718.5|11719.5|11718.8|11716.6|11715.9|457
1601659200000|2020-10-02 17:20:00|11719|11718.4|11720.1|11719.5|11720.8|11720.2|11718.1|11717.5|411
1601659500000|2020-10-02 17:25:00|11720|11719.4|11721.2|11720.6|11721.8|11721.2|11719.5|11718.8|351
1601659800000|2020-10-02 17:30:00|11721.4|11720.8|11719.3|11718.7|11721.7|11721|11719.1|11718.3|409
1601660100000|2020-10-02 17:35:00|11719.2|11718.6|11718.3|11717.7|11719.8|11719.1|11717.9|11717.3|350
1601660400000|2020-10-02 17:40:00|11718.4|11717.8|11716.6|11716|11718.8|11718.1|11714.9|11714.3|835
1601660700000|2020-10-02 17:45:00|11716.5|11715.9|11715.4|11714.5|11716.9|11716.3|11714.6|11713.9|537
1601661000000|2020-10-02 17:50:00|11715.5|11714.6|11714.8|11714.2|11716.4|11715.8|11713.6|11712.9|587
1601661300000|2020-10-02 17:55:00|11714.9|11714.3|11714.3|11713.7|11715.7|11715.1|11714.2|11713.5|578
1601661600000|2020-10-02 18:00:00|11714.2|11713.6|11715.6|11715|11717.2|11716.6|11714.2|11713.6|666
1601661900000|2020-10-02 18:05:00|11715.9|11715.3|11716.9|11716.3|11718.5|11717.8|11715.9|11715.2|612
1601662200000|2020-10-02 18:10:00|11717|11716.4|11717.1|11716.5|11718.2|11717.4|11716.2|11715.6|605
1601662500000|2020-10-02 18:15:00|11717.2|11716.3|11718.6|11718|11719.8|11719.1|11716.7|11715.8|467
1601662800000|2020-10-02 18:20:00|11718.5|11717.9|11717.6|11717|11719.3|11718.6|11717.3|11716.7|455
1601663100000|2020-10-02 18:25:00|11717.5|11716.9|11717.5|11716.9|11718.1|11717.5|11717.2|11716.5|372
1601663400000|2020-10-02 18:30:00|11717.6|11717|11717.6|11717|11718.7|11718.1|11716.4|11715.8|473
1601663700000|2020-10-02 18:35:00|11717.7|11717.1|11717.4|11716.8|11719.5|11718.8|11716.6|11715.9|479
1601664000000|2020-10-02 18:40:00|11717.2|11716.6|11716.2|11715.6|11719.2|11718.3|11715.6|11715|500
1601664300000|2020-10-02 18:45:00|11716.3|11715.7|11715.3|11714.7|11717.4|11716.7|11715.3|11714.7|516
1601664600000|2020-10-02 18:50:00|11715.4|11714.8|11715.5|11714.9|11715.9|11715.3|11714.6|11713.8|290
1601664900000|2020-10-02 18:55:00|11715.6|11715|11712.6|11712|11716.9|11716.2|11712.2|11711.4|467
1601665200000|2020-10-02 19:00:00|11712.7|11712.1|11713.1|11712.2|11715.1|11714.2|11712.2|11711.5|651
1601665500000|2020-10-02 19:05:00|11713.2|11712.3|11713.4|11712.5|11714.4|11713.8|11712.4|11711.8|452
1601665800000|2020-10-02 19:10:00|11713.3|11712.7|11713.7|11712.8|11715.2|11714.3|11711.1|11710.4|634
1601666100000|2020-10-02 19:15:00|11713.8|11712.9|11714.3|11713.7|11715.1|11714.2|11713.5|11712.6|356
1601666400000|2020-10-02 19:20:00|11714.2|11713.4|11714.4|11713.8|11714.5|11713.8|11711.8|11710.9|457
1601666700000|2020-10-02 19:25:00|11714.3|11713.7|11715.6|11714.7|11715.6|11714.9|11713.7|11713|398
1601667000000|2020-10-02 19:30:00|11715.4|11714.8|11715.1|11714.2|11715.8|11715|11714.3|11713.6|394
1601667300000|2020-10-02 19:35:00|11715.2|11714.3|11715.2|11714.6|11716.7|11716|11714.7|11714|366
1601667600000|2020-10-02 19:40:00|11715.3|11714.7|11715.2|11714.3|11716.3|11715.7|11715|11714.2|328
1601667900000|2020-10-02 19:45:00|11715.3|11714.4|11715.1|11714.5|11716.8|11716.1|11713.9|11713.3|333
1601668200000|2020-10-02 19:50:00|11715.2|11714.6|11710.9|11710.3|11715.3|11714.6|11710.7|11709.8|397
1601668500000|2020-10-02 19:55:00|11710.8|11710|11712.3|11711.4|11712.8|11711.9|11710.2|11709.3|393
1601668800000|2020-10-02 20:00:00|11712.6|11712|11712.3|11711.4|11713|11712.1|11710.8|11710.1|331
1601669100000|2020-10-02 20:05:00|11712.4|11711.5|11713.3|11712.4|11713.6|11712.7|11712|11711.1|192
1601669400000|2020-10-02 20:10:00|11713.4|11712.5|11714.7|11713.8|11714.9|11714|11712.9|11712|268
1601669700000|2020-10-02 20:15:00|11714.8|11713.9|11715.3|11714.4|11715.7|11714.8|11714.3|11713.4|239
1601670000000|2020-10-02 20:20:00|11715.2|11714.3|11713.3|11712.4|11715.4|11714.5|11712.9|11712|228
1601670300000|2020-10-02 20:25:00|11713.2|11712.3|11714.5|11713.6|11715.8|11714.9|11713|11712.1|302
1601670600000|2020-10-02 20:30:00|11714.4|11713.5|11715.9|11715|11716.2|11715.3|11714.3|11713.4|228
1601670900000|2020-10-02 20:35:00|11716|11715.1|11716.7|11715.8|11717|11716.1|11715.9|11715|172
1601671200000|2020-10-02 20:40:00|11716.8|11715.9|11716.8|11715.9|11717.4|11716|11715.7|11714.8|182
1601671500000|2020-10-02 20:45:00|11717|11715.8|11716.8|11715.9|11717.6|11716.2|11716.5|11715.4|503
1601671800000|2020-10-02 20:50:00|11717|11715.8|11717.9|11716|11718.6|11716.5|11716.6|11714.7|516
1601672100000|2020-10-02 20:55:00|11718|11715.9|11718.3|11714.7|11719.2|11716.3|11716.5|11714.1|537
1601841600000|2020-10-04 20:00:00|11715.5|11711.5|11718.6|11710.9|11718.6|11711.5|11715.5|11710.9|2
1601841900000|2020-10-04 20:05:00|11716.6|11712.6|11718.4|11710.7|11718.6|11712.6|11715.5|11710.7|7
1601842200000|2020-10-04 20:10:00|11718.9|11711.9|11717.2|11710.6|11718.9|11711.9|11715.1|11710.6|9
1601842500000|2020-10-04 20:15:00|11715.2|11711.2|11717.3|11713|11717.6|11713|11715|11711|4
1601842800000|2020-10-04 20:20:00|11717.6|11710.6|11717.3|11712.7|11718|11713|11717.2|11710.6|17
1601843100000|2020-10-04 20:25:00|11718|11713|11717.2|11710.6|11718|11713|11717.2|11710.6|21
1601843400000|2020-10-04 20:30:00|11718|11713|11715.8|11712.2|11718.2|11713.7|11715.8|11710.6|32
1601843700000|2020-10-04 20:35:00|11718.5|11713.5|11717.4|11712.8|11718.5|11713.5|11715.1|11710|23
1601844000000|2020-10-04 20:40:00|11716.8|11711.5|11717.6|11713|11718|11713|11714.7|11710.7|15
1601844300000|2020-10-04 20:45:00|11714.9|11710.9|11717.3|11713|11718|11713.4|11714.9|11709.1|18
1601844600000|2020-10-04 20:50:00|11715.7|11709.1|11717.4|11712.9|11719|11713|11715.7|11709.1|31
1601844900000|2020-10-04 20:55:00|11716.3|11712|11716.4|11710.4|11718.4|11713.2|11715.2|11709.1|43
1601845200000|2020-10-04 21:00:00|11715.6|11708.9|11719.5|11713.5|11721.8|11714|11715.6|11708.9|68
1601845500000|2020-10-04 21:05:00|11717.9|11711.9|11719.5|11713.5|11719.7|11714|11716|11711.4|86
1601845800000|2020-10-04 21:10:00|11719.3|11713.6|11718.3|11712.3|11719.6|11714|11717.1|11711.1|75
1601846100000|2020-10-04 21:15:00|11717.7|11711.7|11717.6|11712|11719.4|11714|11717|11711|160
1601846400000|2020-10-04 21:20:00|11718.8|11712.8|11717.2|11711.2|11719.5|11713.5|11717.2|11711.2|170
1601846700000|2020-10-04 21:25:00|11716.9|11710.9|11717.8|11711.8|11719.1|11713.2|11716.9|11710.9|166
1601847000000|2020-10-04 21:30:00|11717.7|11711.7|11718.2|11712.2|11720.2|11714.2|11716.4|11710.4|247
1601847300000|2020-10-04 21:35:00|11718.1|11712.1|11718.1|11713.3|11719.5|11714.2|11717.8|11712.1|270
1601847600000|2020-10-04 21:40:00|11718.2|11713.2|11718.5|11713.5|11718.9|11714|11717.7|11712.7|266
1601847900000|2020-10-04 21:45:00|11718.4|11713.6|11717.5|11711.5|11719.1|11714|11716.2|11711.1|266
1601848200000|2020-10-04 21:50:00|11718.1|11712.1|11714.3|11708.3|11719.7|11714.6|11709.8|11703.8|297
1601848500000|2020-10-04 21:55:00|11713|11707|11716.7|11710.7|11717.3|11711.3|11709.1|11703.2|451
1601848800000|2020-10-04 22:00:00|11716.9|11710.9|11717.3|11716.1|11719.5|11716.7|11715.5|11710.1|838
1601849100000|2020-10-04 22:05:00|11717.2|11716.3|11717.7|11716.6|11718.5|11717|11716.7|11715.5|395
1601849400000|2020-10-04 22:10:00|11717.5|11716.4|11714|11712.5|11717.6|11716.7|11712.8|11711.9|697
1601849700000|2020-10-04 22:15:00|11714.3|11712.4|11713.5|11712.4|11715.3|11713.6|11712.1|11710.9|515
1601850000000|2020-10-04 22:20:00|11713.7|11712.6|11713.3|11712.4|11714.1|11713|11712|11711.1|550
1601850300000|2020-10-04 22:25:00|11713.4|11712.3|11713|11712.1|11714.1|11713.2|11712|11710.9|310
1601850600000|2020-10-04 22:30:00|11712.9|11712|11712.4|11711.5|11713.5|11712.4|11712.2|11711.2|340
1601850900000|2020-10-04 22:35:00|11712.5|11711.6|11712.4|11711.5|11713.9|11712.9|11711.5|11710.5|287
1601851200000|2020-10-04 22:40:00|11712.5|11711.4|11709.9|11709|11712.9|11712|11709.5|11708.6|186
1601851500000|2020-10-04 22:45:00|11710|11709.1|11712.4|11711.5|11712.5|11711.6|11709.9|11709|291
1601851800000|2020-10-04 22:50:00|11712.3|11711.4|11714|11713.1|11714.6|11713.7|11711.7|11710.8|215
1601852100000|2020-10-04 22:55:00|11713.9|11713|11715.6|11714.7|11716.5|11715.6|11713.8|11712.9|214
1601852400000|2020-10-04 23:00:00|11715.5|11714.6|11716.3|11715.4|11716.8|11715.8|11715.4|11714.5|240
1601852700000|2020-10-04 23:05:00|11716.4|11715.5|11717.1|11716.5|11717.4|11716.7|11715.4|11714.5|239
1601853000000|2020-10-04 23:10:00|11717.2|11716.6|11716.8|11716.2|11718.2|11717.3|11716.3|11715.5|274
1601853300000|2020-10-04 23:15:00|11716.9|11716.3|11717.2|11716.6|11718.1|11717.2|11716.3|11715.5|409
1601853600000|2020-10-04 23:20:00|11717.3|11716.7|11716.7|11715.8|11717.7|11716.8|11715.8|11714.9|297
1601853900000|2020-10-04 23:25:00|11716.6|11715.7|11717|11716.4|11717.4|11716.8|11716|11715.1|295
1601854200000|2020-10-04 23:30:00|11717.1|11716.2|11716.9|11716.3|11717.8|11717.1|11715.8|11715|325
1601854500000|2020-10-04 23:35:00|11717.1|11716.2|11717.8|11716.9|11719.5|11718.8|11716.5|11715.6|344
1601854800000|2020-10-04 23:40:00|11717.9|11717|11715.8|11715.2|11718.4|11717.6|11715.6|11714.9|286
1601855100000|2020-10-04 23:45:00|11715.9|11715.3|11714.8|11713.9|11716.1|11715.3|11713.5|11712.7|212
1601855400000|2020-10-04 23:50:00|11714.9|11714|11716.2|11715.3|11716.4|11715.7|11714.2|11713.5|173
1601855700000|2020-10-04 23:55:00|11715.9|11715.4|11720.1|11719.2|11720.6|11719.7|11715.2|11714.4|366
1601856000000|2020-10-05 00:00:00|11720.2|11719.3|11721.9|11721|11722.1|11721.5|11718.2|11717.4|503
1601856300000|2020-10-05 00:05:00|11721.8|11720.9|11720.9|11720|11722.4|11721.6|11719.8|11719.1|437
1601856600000|2020-10-05 00:10:00|11721|11720.1|11720.6|11719.7|11724.9|11724|11719.9|11719|467
1601856900000|2020-10-05 00:15:00|11720.8|11719.9|11723.4|11722.5|11724.6|11723.7|11719.9|11719|357
1601857200000|2020-10-05 00:20:00|11723.2|11722.6|11722.3|11721.4|11723.5|11722.6|11720.7|11719.9|423
1601857500000|2020-10-05 00:25:00|11722.2|11721.6|11720.8|11720.2|11722.3|11721.6|11719.3|11718.6|464
1601857800000|2020-10-05 00:30:00|11720.7|11720.1|11722.8|11722.2|11722.9|11722.3|11719.8|11719|278
1601858100000|2020-10-05 00:35:00|11722.9|11722.3|11728.2|11727.6|11728.8|11728.2|11722.8|11722.2|521
1601858400000|2020-10-05 00:40:00|11728.3|11727.7|11727.4|11726.8|11729.4|11728.7|11725.7|11725|386
1601858700000|2020-10-05 00:45:00|11727.5|11726.9|11725.7|11725.1|11728.1|11727.3|11725.5|11724.9|278
1601859000000|2020-10-05 00:50:00|11725.6|11725|11725.7|11724.8|11726.9|11726.2|11725.2|11724.5|335
1601859300000|2020-10-05 00:55:00|11725.6|11724.7|11725.6|11725|11726.9|11726.1|11725.3|11724.4|324
1601859600000|2020-10-05 01:00:00|11725.5|11724.9|11723.3|11722.7|11726.1|11725.5|11721.8|11721.1|458
1601859900000|2020-10-05 01:05:00|11723.4|11722.8|11726.3|11725.4|11726.8|11726.1|11723.2|11722.6|316
1601860200000|2020-10-05 01:10:00|11726.2|11725.3|11725.4|11724.5|11727.3|11726.5|11724.7|11724.1|263
1601860500000|2020-10-05 01:15:00|11725.5|11724.6|11726.2|11725.3|11727.9|11727|11724.8|11724.1|347
1601860800000|2020-10-05 01:20:00|11726.3|11725.4|11728.2|11727.6|11728.6|11727.9|11724.1|11723.2|489
1601861100000|2020-10-05 01:25:00|11728.3|11727.4|11728.9|11728.3|11729.4|11728.8|11727.9|11727.3|343
1601861400000|2020-10-05 01:30:00|11728.8|11728.2|11733.8|11733.2|11733.9|11733.3|11728.3|11727.7|402
1601861700000|2020-10-05 01:35:00|11733.4|11732.8|11735.7|11735.1|11736.3|11735.5|11732.9|11732.3|335
1601862000000|2020-10-05 01:40:00|11735.8|11735.2|11733.8|11733.2|11735.9|11735.2|11732.3|11731.7|436
1601862300000|2020-10-05 01:45:00|11734.1|11733.5|11733.8|11733.2|11735.3|11734.7|11732.9|11732.3|346
1601862600000|2020-10-05 01:50:00|11733.7|11733.1|11733.7|11733.1|11734.8|11734.2|11731.8|11731.2|376
1601862900000|2020-10-05 01:55:00|11733.8|11733.2|11734.4|11733.8|11735.5|11734.8|11733.4|11732.7|433
1601863200000|2020-10-05 02:00:00|11734.5|11733.9|11732.4|11731.8|11734.9|11734.3|11732|11731.4|352
1601863500000|2020-10-05 02:05:00|11732.3|11731.7|11732.7|11732.1|11733.6|11732.8|11731.1|11730.5|316
1601863800000|2020-10-05 02:10:00|11732.8|11732.2|11731.8|11731.2|11733.5|11732.7|11731.2|11730.6|298
1601864100000|2020-10-05 02:15:00|11731.9|11731.3|11734.8|11734.2|11734.9|11734.3|11731.9|11731.3|268
1601864400000|2020-10-05 02:20:00|11734.9|11734.3|11733.9|11733.3|11735.5|11734.9|11733.8|11733.2|276
1601864700000|2020-10-05 02:25:00|11733.6|11733|11733.9|11733.3|11734|11733.3|11732.7|11732.1|239
1601865000000|2020-10-05 02:30:00|11733.8|11733.2|11733.2|11732.6|11733.9|11733.3|11732.6|11731.8|214
1601865300000|2020-10-05 02:35:00|11733.1|11732.5|11731.1|11730.5|11733.5|11732.9|11730.6|11730|246
1601865600000|2020-10-05 02:40:00|11731|11730.4|11730.7|11730.1|11732.2|11731.6|11730.2|11729.6|269
1601865900000|2020-10-05 02:45:00|11730.6|11730|11730.8|11730.2|11732|11731.3|11730.5|11729.8|128
1601866200000|2020-10-05 02:50:00|11730.7|11730.1|11732.7|11732.1|11732.8|11732.2|11730.7|11730|203
1601866500000|2020-10-05 02:55:00|11732.8|11731.9|11732.4|11731.8|11734.5|11733.9|11732.3|11731.7|260
1601866800000|2020-10-05 03:00:00|11732.3|11731.7|11731.3|11730.4|11732.6|11732|11730.7|11730|237
1601867100000|2020-10-05 03:05:00|11731.2|11730.3|11731.8|11731.2|11732.3|11731.7|11731.1|11730.2|123
1601867400000|2020-10-05 03:10:00|11731.9|11731.3|11731.8|11731.2|11732.8|11732.2|11731.2|11730.6|144
1601867700000|2020-10-05 03:15:00|11731.7|11731.1|11731.6|11731|11732.8|11732.1|11731.4|11730.7|157
1601868000000|2020-10-05 03:20:00|11731.7|11731.1|11733.7|11733.1|11734.6|11733.8|11731.7|11731.1|158
1601868300000|2020-10-05 03:25:00|11733.8|11733.2|11732.8|11732.2|11734|11733.3|11732.5|11731.8|170
1601868600000|2020-10-05 03:30:00|11732.4|11731.8|11730.6|11730|11732.9|11732.3|11730.4|11729.8|198
1601868900000|2020-10-05 03:35:00|11730.5|11729.9|11730.9|11730.3|11732.1|11731.3|11730.4|11729.8|241
1601869200000|2020-10-05 03:40:00|11731|11730.4|11730|11729.4|11731.4|11730.7|11729.9|11729.3|180
1601869500000|2020-10-05 03:45:00|11730.1|11729.5|11729.8|11729.2|11730.7|11729.9|11729.3|11728.6|237
1601869800000|2020-10-05 03:50:00|11729.7|11729.1|11729.3|11728.7|11729.8|11729.2|11728.4|11727.6|295
1601870100000|2020-10-05 03:55:00|11729.2|11728.6|11728.5|11727.9|11730.5|11729.7|11727.6|11727|372
1601870400000|2020-10-05 04:00:00|11728.6|11728|11729.2|11728.6|11729.4|11728.8|11727.1|11726.5|312
1601870700000|2020-10-05 04:05:00|11729.1|11728.5|11728.8|11728.2|11730|11729.3|11728.7|11728|195
1601871000000|2020-10-05 04:10:00|11728.7|11728.1|11729.3|11728.7|11729.4|11728.8|11727.8|11727|189
1601871300000|2020-10-05 04:15:00|11729.2|11728.6|11729.9|11729.3|11729.9|11729.3|11728.1|11727.5|185
1601871600000|2020-10-05 04:20:00|11729.8|11729.2|11729.3|11728.7|11730.5|11729.8|11729.2|11728.6|212
1601871900000|2020-10-05 04:25:00|11729.4|11728.8|11730.7|11730.1|11731|11730.3|11729.4|11728.8|186
1601872200000|2020-10-05 04:30:00|11730.9|11730.3|11732.6|11732|11732.9|11732.3|11730.4|11729.8|282
1601872500000|2020-10-05 04:35:00|11732.5|11731.9|11732.8|11732.2|11732.9|11732.2|11732|11731.4|151
1601872800000|2020-10-05 04:40:00|11732.7|11732.1|11732.9|11732.3|11732.9|11732.3|11731.4|11730.8|128
1601873100000|2020-10-05 04:45:00|11732.8|11732.2|11732.9|11732.3|11733.1|11732.5|11732.4|11731.8|171
1601873400000|2020-10-05 04:50:00|11733.1|11732.5|11732.8|11732.2|11733.8|11733.2|11732.4|11731.8|195
1601873700000|2020-10-05 04:55:00|11732.9|11732.3|11732.6|11732|11733.9|11733.3|11732.4|11731.8|182
1601874000000|2020-10-05 05:00:00|11732.8|11732.2|11732.8|11732.2|11733.1|11732.5|11730.9|11730.3|284
1601874300000|2020-10-05 05:05:00|11732.9|11732.3|11730.8|11730.2|11733|11732.4|11730.6|11729.8|191
1601874600000|2020-10-05 05:10:00|11730.7|11730.1|11732.4|11731.8|11732.5|11731.9|11730.6|11730|166
1601874900000|2020-10-05 05:15:00|11732.5|11731.9|11732.2|11731.6|11732.8|11732.2|11731.1|11730.5|194
1601875200000|2020-10-05 05:20:00|11732.1|11731.5|11733.3|11732.7|11733.8|11733.2|11732.1|11731.3|169
1601875500000|2020-10-05 05:25:00|11733.4|11732.8|11733.3|11732.7|11733.5|11732.8|11732.1|11731.5|150
1601875800000|2020-10-05 05:30:00|11733.2|11732.6|11735.3|11734.7|11735.7|11735.1|11733|11732.4|195
1601876100000|2020-10-05 05:35:00|11735.4|11734.8|11735.1|11734.5|11736|11735.4|11734.6|11734|219
1601876400000|2020-10-05 05:40:00|11735.2|11734.6|11733.8|11733.2|11735.3|11734.7|11733.8|11733.2|199
1601876700000|2020-10-05 05:45:00|11733.9|11733.3|11734.7|11734.1|11735.2|11734.6|11733.8|11733.2|219
1601877000000|2020-10-05 05:50:00|11734.8|11734.2|11733.8|11733.2|11735.2|11734.6|11733.6|11733|180
1601877300000|2020-10-05 05:55:00|11733.9|11733.3|11734.8|11734.2|11735.4|11734.8|11733.8|11733.2|125
1601877600000|2020-10-05 06:00:00|11734.7|11734.1|11726.9|11726.3|11734.8|11734.1|11725.6|11725|730
1601877900000|2020-10-05 06:05:00|11726.8|11726.2|11729.1|11728.2|11729.2|11728.5|11726|11725.4|599
1601878200000|2020-10-05 06:10:00|11728.9|11728.3|11727.7|11726.8|11729.1|11728.5|11725|11724.4|608
1601878500000|2020-10-05 06:15:00|11727.1|11726.5|11728.5|11727.9|11729.4|11728.6|11726.1|11725.5|506
1601878800000|2020-10-05 06:20:00|11728.4|11727.8|11727|11726.4|11728.8|11728.2|11725.6|11725|367
1601879100000|2020-10-05 06:25:00|11727.1|11726.5|11726.9|11726.3|11728.1|11727.5|11725.4|11724.6|312
1601879400000|2020-10-05 06:30:00|11726.8|11726.2|11727|11726.4|11730.5|11729.9|11725|11724.4|463
1601879700000|2020-10-05 06:35:00|11727.3|11726.7|11724|11723.4|11728.4|11727.7|11723.8|11723.2|454
1601880000000|2020-10-05 06:40:00|11723.9|11723.3|11725.1|11724.2|11726.2|11725.6|11723.9|11723.3|413
1601880300000|2020-10-05 06:45:00|11724.9|11724.3|11725.4|11724.8|11725.5|11724.9|11721.3|11720.7|401
1601880600000|2020-10-05 06:50:00|11725.5|11724.9|11724.2|11723.6|11725.9|11725.3|11723.4|11722.8|351
1601880900000|2020-10-05 06:55:00|11724.3|11723.7|11724.8|11724.2|11726|11725.4|11723.7|11723.1|501
1601881200000|2020-10-05 07:00:00|11724.7|11724.1|11722.5|11721.9|11725.3|11724.5|11720.2|11719.6|677
1601881500000|2020-10-05 07:05:00|11722.2|11721.6|11728.2|11727.6|11729.9|11729.3|11720.4|11719.7|595
1601881800000|2020-10-05 07:10:00|11728.3|11727.7|11723.6|11722.7|11728.3|11727.7|11722.9|11722.3|693
1601882100000|2020-10-05 07:15:00|11723.5|11722.9|11724.6|11724|11728.2|11727.5|11723.1|11722.5|564
1601882400000|2020-10-05 07:20:00|11724.9|11724.3|11730.6|11730|11731.8|11731.1|11723.6|11723|598
1601882700000|2020-10-05 07:25:00|11730.7|11730.1|11727.1|11726.5|11730.8|11730.1|11723.5|11722.9|714
1601883000000|2020-10-05 07:30:00|11727|11726.4|11728.9|11728.3|11729.3|11728.6|11724.2|11723.6|572
1601883300000|2020-10-05 07:35:00|11729|11728.4|11729.8|11728.9|11731.2|11730.6|11725.7|11725.1|581
1601883600000|2020-10-05 07:40:00|11729.7|11729.1|11730.2|11729.6|11731.9|11731.3|11728.5|11727.9|532
1601883900000|2020-10-05 07:45:00|11730.3|11729.7|11731.7|11730.8|11734.8|11734|11730.1|11729.5|739
1601884200000|2020-10-05 07:50:00|11731.8|11730.9|11732.2|11731.3|11734.1|11733.5|11730.4|11729.8|527
1601884500000|2020-10-05 07:55:00|11732.3|11731.4|11733|11732.1|11738.7|11737.9|11732.2|11731.3|785
1601884800000|2020-10-05 08:00:00|11732.6|11731.7|11737.8|11737.2|11738.2|11737.6|11732.5|11731.7|655
1601885100000|2020-10-05 08:05:00|11737.9|11737|11737.9|11737.3|11740|11739.4|11736.8|11736.2|557
1601885400000|2020-10-05 08:10:00|11737.8|11737.2|11740.8|11740.2|11741.6|11741|11736.1|11735.5|641
1601885700000|2020-10-05 08:15:00|11740.9|11740.3|11743.2|11742.6|11746.1|11745.3|11740.2|11739.5|761
1601886000000|2020-10-05 08:20:00|11742.9|11742.3|11739.7|11739.1|11745.6|11745|11739.2|11738.6|592
1601886300000|2020-10-05 08:25:00|11739.9|11739.3|11742.5|11741.9|11742.6|11742|11738.7|11738.1|530
1601886600000|2020-10-05 08:30:00|11742.4|11741.8|11737.9|11737.3|11744.3|11743.6|11737.5|11736.9|611
1601886900000|2020-10-05 08:35:00|11737.8|11737.2|11739.1|11738.5|11742|11741.4|11737.7|11737.1|559
1601887200000|2020-10-05 08:40:00|11738.9|11738.3|11739.6|11739|11740.6|11739.9|11738.2|11737.6|418
1601887500000|2020-10-05 08:45:00|11739.7|11739.1|11744.4|11743.8|11747|11746.4|11739.3|11738.7|566
1601887800000|2020-10-05 08:50:00|11744.5|11743.9|11745.7|11745.1|11746.4|11745.8|11743.7|11743.1|467
1601888100000|2020-10-05 08:55:00|11745.4|11744.8|11749.7|11748.8|11750.2|11749.6|11744.4|11743.8|474
1601888400000|2020-10-05 09:00:00|11749.6|11748.7|11752.7|11752.1|11752.9|11752.3|11747.1|11746.5|629
1601888700000|2020-10-05 09:05:00|11752.8|11752.2|11750.7|11750.1|11753.9|11753.3|11750.6|11750|569
1601889000000|2020-10-05 09:10:00|11750.6|11750|11750.4|11749.8|11752.8|11752.2|11749.7|11749.1|514
1601889300000|2020-10-05 09:15:00|11750.5|11749.9|11751|11750.4|11751.2|11750.6|11747.6|11747|392
1601889600000|2020-10-05 09:20:00|11750.9|11750.3|11750.1|11749.5|11752.2|11751.6|11748.6|11748|442
1601889900000|2020-10-05 09:25:00|11750.2|11749.6|11751.9|11751.3|11752.6|11752|11747.4|11746.8|560
1601890200000|2020-10-05 09:30:00|11751.8|11751.2|11754.6|11754|11755.4|11754.6|11751.4|11750.8|655
1601890500000|2020-10-05 09:35:00|11754.7|11754.1|11754.6|11754|11755.8|11755.1|11752.3|11751.5|541
1601890800000|2020-10-05 09:40:00|11754.5|11753.9|11752.6|11752|11756.1|11755.5|11752.6|11752|448
1601891100000|2020-10-05 09:45:00|11752.5|11751.9|11758.5|11757.9|11759.7|11759.1|11752.2|11751.6|487
1601891400000|2020-10-05 09:50:00|11758.4|11757.8|11757.4|11756.8|11759.1|11758.5|11757|11756.4|461
1601891700000|2020-10-05 09:55:00|11757.3|11756.7|11757.4|11756.8|11759.5|11758.9|11755.8|11755.2|488
1601892000000|2020-10-05 10:00:00|11757.3|11756.7|11754.6|11754|11758.3|11757.5|11754.6|11753.9|481
1601892300000|2020-10-05 10:05:00|11754.7|11754.1|11754.3|11753.7|11755.3|11754.6|11753.6|11753|359
1601892600000|2020-10-05 10:10:00|11754.4|11753.8|11751.4|11750.8|11754.9|11754.1|11750.9|11750.3|424
1601892900000|2020-10-05 10:15:00|11751.5|11750.9|11749.4|11748.8|11751.5|11750.9|11747.8|11747.2|477
1601893200000|2020-10-05 10:20:00|11749.3|11748.7|11750|11749.4|11750.6|11750|11748|11747.4|416
1601893500000|2020-10-05 10:25:00|11750.1|11749.5|11750.4|11749.5|11750.6|11750|11748.5|11747.9|396
1601893800000|2020-10-05 10:30:00|11750.2|11749.6|11749|11748.4|11752.4|11751.8|11748|11747.4|480
1601894100000|2020-10-05 10:35:00|11748.9|11748.3|11749.8|11749.2|11751.4|11750.7|11748.1|11747.5|519
1601894400000|2020-10-05 10:40:00|11750|11749.4|11750.4|11749.5|11752.4|11751.8|11749|11748.4|480
1601894700000|2020-10-05 10:45:00|11750.5|11749.6|11754.7|11754.1|11754.8|11754.2|11750|11749.4|454
1601895000000|2020-10-05 10:50:00|11754.3|11753.7|11755.6|11755|11756.1|11755.4|11753.5|11752.9|454
1601895300000|2020-10-05 10:55:00|11755.7|11755.1|11753.1|11752.5|11758.2|11757.6|11753|11752.3|486
1601895600000|2020-10-05 11:00:00|11753|11752.4|11752.6|11752|11753.2|11752.6|11746.6|11745.9|567
1601895900000|2020-10-05 11:05:00|11752.5|11751.9|11756.1|11755.5|11756.9|11756.2|11752.4|11751.6|433
1601896200000|2020-10-05 11:10:00|11756|11755.1|11756.2|11755.6|11756.9|11756.2|11754.8|11754.2|335
1601896500000|2020-10-05 11:15:00|11756.1|11755.5|11755.1|11754.5|11757.7|11757.1|11754.8|11754.2|381
1601896800000|2020-10-05 11:20:00|11755.2|11754.6|11753|11752.4|11755.3|11754.6|11751.9|11751.3|426
1601897100000|2020-10-05 11:25:00|11752.7|11752.1|11753.1|11752.5|11754.9|11754.3|11752.4|11751.8|316
1601897400000|2020-10-05 11:30:00|11753.3|11752.4|11755.1|11754.5|11755.3|11754.7|11751.7|11751.1|401
1601897700000|2020-10-05 11:35:00|11755.3|11754.7|11759.7|11759.1|11760.7|11760.1|11753.7|11753|419
1601898000000|2020-10-05 11:40:00|11759.8|11759.2|11762.7|11761.8|11764.8|11764.1|11759|11758.3|506
1601898300000|2020-10-05 11:45:00|11762.6|11762|11763.4|11762.8|11766|11765.4|11762.4|11761.8|551
1601898600000|2020-10-05 11:50:00|11763.5|11762.9|11764.9|11764.3|11766.2|11765.6|11763.4|11762.7|566
1601898900000|2020-10-05 11:55:00|11765|11764.4|11765.3|11764.7|11769.8|11769.2|11764.8|11764.2|710
1601899200000|2020-10-05 12:00:00|11765.6|11765|11766.6|11766|11767.7|11767.1|11765.1|11764.5|560
1601899500000|2020-10-05 12:05:00|11766.8|11765.9|11766.1|11765.5|11768.8|11768|11766|11765.3|451
1601899800000|2020-10-05 12:10:00|11766.2|11765.6|11768.2|11767.6|11769.5|11768.8|11766.1|11765.5|369
1601900100000|2020-10-05 12:15:00|11768.5|11767.9|11764.9|11764.3|11769|11768.4|11764.8|11764.1|467
1601900400000|2020-10-05 12:20:00|11764.8|11764.2|11762.9|11762.3|11765.1|11764.5|11762.1|11761.5|375
1601900700000|2020-10-05 12:25:00|11762.8|11762.2|11760.8|11760.2|11764.4|11763.8|11760.7|11760.1|466
1601901000000|2020-10-05 12:30:00|11761.1|11760.5|11760.1|11759.2|11764|11763.4|11758.5|11757.9|589
1601901300000|2020-10-05 12:35:00|11759.9|11759.3|11759.3|11758.7|11763.1|11762.5|11759.1|11758.5|558
1601901600000|2020-10-05 12:40:00|11759.2|11758.6|11758.9|11758.3|11760.3|11759.7|11757.3|11756.6|451
1601901900000|2020-10-05 12:45:00|11759|11758.4|11762.6|11761.7|11763.6|11763|11758.5|11757.9|484
1601902200000|2020-10-05 12:50:00|11762.2|11761.3|11760.9|11760.3|11762.7|11761.9|11760.3|11759.7|405
1601902500000|2020-10-05 12:55:00|11760.8|11760.2|11764.3|11763.7|11765.1|11764.4|11760.8|11760.2|435
1601902800000|2020-10-05 13:00:00|11764.4|11763.8|11768.4|11767.8|11770.3|11769.7|11764.4|11763.8|579
1601903100000|2020-10-05 13:05:00|11768|11767.4|11769.6|11769|11770.6|11770|11766.9|11766.2|492
1601903400000|2020-10-05 13:10:00|11769.8|11768.9|11769.3|11768.4|11771|11770.4|11766.8|11766|468
1601903700000|2020-10-05 13:15:00|11769.5|11768.9|11770.1|11769.2|11770.9|11770.3|11767.3|11766.5|506
1601904000000|2020-10-05 13:20:00|11770|11769.4|11769.9|11769.3|11770.9|11770.3|11768.6|11767.9|449
1601904300000|2020-10-05 13:25:00|11769.8|11769.2|11770.4|11769.5|11770.8|11770.2|11767.2|11766.6|467
1601904600000|2020-10-05 13:30:00|11770.2|11769.6|11783.7|11782.8|11786.6|11785.7|11768.5|11767.7|1163
1601904900000|2020-10-05 13:35:00|11784.1|11783.2|11782|11781.1|11786.2|11785.6|11781.4|11780.6|819
1601905200000|2020-10-05 13:40:00|11782.1|11781.2|11782.5|11781.6|11784.9|11784.1|11780.1|11779.5|710
1601905500000|2020-10-05 13:45:00|11782.4|11781.5|11785.6|11784.7|11786|11785.4|11780.9|11780|726
1601905800000|2020-10-05 13:50:00|11785.7|11784.8|11787.1|11786.5|11792.2|11791.3|11784.9|11784.3|831
1601906100000|2020-10-05 13:55:00|11787|11786.4|11787.2|11785.8|11789|11788.4|11786.3|11784.9|701
1601906400000|2020-10-05 14:00:00|11787.1|11785.5|11788.1|11787.2|11790.8|11789.9|11782.5|11781.9|900
1601906700000|2020-10-05 14:05:00|11788.3|11787.4|11795|11794.4|11798.1|11797.3|11788.3|11787.4|917
1601907000000|2020-10-05 14:10:00|11795.1|11794.5|11788.5|11787.6|11795.7|11795.1|11786.5|11785.7|723
1601907300000|2020-10-05 14:15:00|11788.6|11787.7|11782.6|11782|11788.7|11787.9|11782.6|11781.9|595
1601907600000|2020-10-05 14:20:00|11782.7|11782.1|11786.9|11786|11789.8|11789.1|11782.7|11782.1|699
1601907900000|2020-10-05 14:25:00|11786.8|11785.9|11786.1|11785.2|11793.4|11792.5|11785.9|11785.2|653
1601908200000|2020-10-05 14:30:00|11786.3|11785.4|11785.5|11784.6|11790.3|11789.4|11785.5|11784.6|671
1601908500000|2020-10-05 14:35:00|11785.4|11784.5|11784|11783.4|11785.9|11785.3|11779.5|11778.7|750
1601908800000|2020-10-05 14:40:00|11784.1|11783.5|11785.7|11784.8|11787.6|11786.7|11782.5|11781.8|624
1601909100000|2020-10-05 14:45:00|11785.6|11785|11785.2|11784.3|11789.8|11789.1|11782.1|11781.5|777
1601909400000|2020-10-05 14:50:00|11785.1|11784.2|11791.1|11790.2|11791.1|11790.3|11782.2|11781.6|774
1601909700000|2020-10-05 14:55:00|11790.8|11789.9|11790.1|11789.5|11794|11793.4|11789.3|11788.4|732
1601910000000|2020-10-05 15:00:00|11790|11789.4|11790.4|11789.5|11793|11792.1|11786.6|11785.7|845
1601910300000|2020-10-05 15:05:00|11790.5|11789.6|11788.4|11787.8|11792.1|11791.2|11788.3|11787.7|536
1601910600000|2020-10-05 15:10:00|11788.5|11787.9|11789|11788.1|11790.2|11789.4|11786.4|11785.8|553
1601910900000|2020-10-05 15:15:00|11789.1|11788.2|11788.4|11787.8|11791.2|11790.6|11787|11786.4|589
1601911200000|2020-10-05 15:20:00|11788.3|11787.7|11785.1|11784.2|11788.8|11788|11784.4|11783.8|565
1601911500000|2020-10-05 15:25:00|11785.2|11784.3|11784.5|11783.9|11786.2|11785.4|11782.8|11782|603
1601911800000|2020-10-05 15:30:00|11784.4|11783.8|11785.1|11784.2|11787.7|11786.9|11782.8|11782.2|636
1601912100000|2020-10-05 15:35:00|11785|11784.1|11785.6|11784.7|11787.8|11786.9|11785|11784.1|438
1601912400000|2020-10-05 15:40:00|11785.7|11784.8|11787.5|11786.6|11789.2|11788.5|11785.4|11784.8|476
1601912700000|2020-10-05 15:45:00|11787.2|11786.3|11785.4|11784.8|11788.4|11787.5|11784.2|11783.6|469
1601913000000|2020-10-05 15:50:00|11785.5|11784.9|11783.4|11782.8|11787.1|11786.4|11783.3|11782.5|418
1601913300000|2020-10-05 15:55:00|11783.3|11782.7|11785|11784.1|11785.2|11784.5|11782.4|11781.7|475
1601913600000|2020-10-05 16:00:00|11785.1|11784.2|11785.9|11785.3|11786.9|11786.3|11784.3|11783.7|445
1601913900000|2020-10-05 16:05:00|11786|11785.4|11785.4|11784.8|11786.7|11785.9|11784.3|11783.5|336
1601914200000|2020-10-05 16:10:00|11785.3|11784.7|11787.5|11786.9|11789.2|11788.6|11785.3|11784.7|322
1601914500000|2020-10-05 16:15:00|11787.4|11786.8|11784|11783.4|11788.3|11787.7|11784|11783.4|342
1601914800000|2020-10-05 16:20:00|11784.1|11783.5|11786|11785.4|11786.3|11785.6|11782.8|11782.1|375
1601915100000|2020-10-05 16:25:00|11786.1|11785.5|11786.6|11786|11788.5|11787.7|11785.5|11784.9|395
1601915400000|2020-10-05 16:30:00|11786.7|11785.8|11787.8|11787.2|11788.1|11787.3|11786|11785.4|336
1601915700000|2020-10-05 16:35:00|11788|11787.1|11788|11787.4|11789.1|11788.4|11787.8|11787|225
1601916000000|2020-10-05 16:40:00|11787.9|11787.3|11788.4|11787.5|11788.5|11787.9|11786.6|11786|302
1601916300000|2020-10-05 16:45:00|11788.5|11787.6|11788.4|11787.8|11789.8|11788.9|11787.7|11787.1|368
1601916600000|2020-10-05 16:50:00|11788.5|11787.9|11788.3|11787.7|11789.7|11789|11786.7|11786.1|354
1601916900000|2020-10-05 16:55:00|11788.4|11787.8|11787|11786.1|11789.1|11788.4|11784.6|11784|503
1601917200000|2020-10-05 17:00:00|11786.9|11786.3|11783.9|11783.3|11787.1|11786.3|11783.3|11782.6|381
1601917500000|2020-10-05 17:05:00|11784|11783.1|11784.5|11783.9|11784.8|11784.1|11782.3|11781.7|377
1601917800000|2020-10-05 17:10:00|11784.2|11783.6|11783.7|11782.8|11784.8|11784|11783.1|11782.4|247
1601918100000|2020-10-05 17:15:00|11783.8|11782.9|11782|11781.4|11784.5|11783.9|11781.9|11781.3|306
1601918400000|2020-10-05 17:20:00|11782.2|11781.6|11781.5|11780.9|11782.2|11781.6|11780.6|11780|299
1601918700000|2020-10-05 17:25:00|11781.6|11781|11782.3|11781.7|11782.6|11782|11780.9|11780.2|263
1601919000000|2020-10-05 17:30:00|11782.4|11781.8|11783|11782.4|11783.5|11782.8|11782|11781.2|209
1601919300000|2020-10-05 17:35:00|11783.1|11782.5|11782.4|11781.8|11784.2|11783.5|11782|11781.4|251
1601919600000|2020-10-05 17:40:00|11782.6|11782|11781.8|11781.2|11783|11782.3|11781.5|11780.9|151
1601919900000|2020-10-05 17:45:00|11781.9|11781.3|11778.2|11777.6|11782.5|11781.8|11777.7|11777.1|372
1601920200000|2020-10-05 17:50:00|11778.1|11777.5|11778.3|11777.7|11778.7|11778.1|11777.2|11776.4|333
1601920500000|2020-10-05 17:55:00|11778.2|11777.6|11777.2|11776.6|11780.2|11779.4|11776.1|11775.5|530
1601920800000|2020-10-05 18:00:00|11777|11776.4|11776.5|11775.9|11777.7|11777|11776|11775.2|432
1601921100000|2020-10-05 18:05:00|11776.6|11775.7|11778.2|11777.3|11779.2|11778.4|11776.1|11775.4|400
1601921400000|2020-10-05 18:10:00|11778.3|11777.4|11776.5|11775.9|11779.2|11778.4|11775.5|11774.8|377
1601921700000|2020-10-05 18:15:00|11776.6|11776|11777.1|11776.5|11777.1|11776.5|11775.9|11775.2|256
1601922000000|2020-10-05 18:20:00|11777.2|11776.6|11775.9|11775.3|11777.6|11777|11775.5|11774.9|187
1601922300000|2020-10-05 18:25:00|11776|11775.4|11774.5|11773.9|11776.9|11776.2|11774.3|11773.7|312
1601922600000|2020-10-05 18:30:00|11774.6|11774|11773|11772.4|11775.7|11775|11772.8|11772.1|214
1601922900000|2020-10-05 18:35:00|11773.1|11772.2|11773.3|11772.7|11773.7|11773|11771.9|11771.3|267
1601923200000|2020-10-05 18:40:00|11773.4|11772.8|11773.5|11772.6|11774.3|11773.7|11773|11772.2|200
1601923500000|2020-10-05 18:45:00|11773.6|11772.7|11774.4|11773.8|11774.7|11774|11772.9|11772.2|247
1601923800000|2020-10-05 18:50:00|11774.3|11773.7|11775.1|11774.5|11775.4|11774.7|11774|11773.4|303
1601924100000|2020-10-05 18:55:00|11775|11774.4|11775.4|11774.8|11776.6|11776|11774.6|11774|330
1601924400000|2020-10-05 19:00:00|11775.2|11774.6|11777.6|11776.7|11777.7|11776.9|11775.1|11774.5|389
1601924700000|2020-10-05 19:05:00|11777.5|11776.6|11776.8|11776.2|11777.7|11777|11775.2|11774.6|309
1601925000000|2020-10-05 19:10:00|11776.7|11776.1|11776.7|11775.8|11777.4|11776.7|11776.4|11775.7|193
1601925300000|2020-10-05 19:15:00|11776.6|11775.7|11778.2|11777.3|11778.8|11778|11776.5|11775.7|276
1601925600000|2020-10-05 19:20:00|11778.1|11777.2|11779.6|11779|11779.7|11779|11778.1|11777.2|209
1601925900000|2020-10-05 19:25:00|11779.5|11778.6|11779.2|11778.3|11780.7|11779.9|11777.7|11776.8|276
1601926200000|2020-10-05 19:30:00|11779|11778.1|11781|11780.4|11781.3|11780.6|11778.2|11777.4|322
1601926500000|2020-10-05 19:35:00|11780.9|11780.3|11780.6|11780|11781.2|11780.5|11779.5|11778.8|280
1601926800000|2020-10-05 19:40:00|11780.7|11780.1|11781.8|11781.2|11782.3|11781.7|11780.1|11779.3|259
1601927100000|2020-10-05 19:45:00|11781.7|11781.1|11781.8|11780.9|11782.2|11781.5|11780.3|11779.7|250
1601927400000|2020-10-05 19:50:00|11781.9|11781.3|11783.8|11783.2|11783.9|11783.3|11781.6|11780.9|244
1601927700000|2020-10-05 19:55:00|11783.7|11783.1|11784.1|11783.5|11784.8|11784.1|11782.1|11781.3|465
1601928000000|2020-10-05 20:00:00|11784.2|11783.3|11785|11784.4|11785.4|11784.7|11782|11781.2|285
1601928300000|2020-10-05 20:05:00|11784.9|11784.3|11785.7|11784.8|11785.8|11785|11783.3|11782.4|246
1601928600000|2020-10-05 20:10:00|11785.6|11784.7|11786.8|11785.9|11787.3|11786.6|11785|11784.2|265
1601928900000|2020-10-05 20:15:00|11786.7|11785.8|11786.8|11785.9|11788.3|11787.4|11786.6|11785.7|140
1601929200000|2020-10-05 20:20:00|11786.9|11786|11785.9|11785|11788.1|11787.2|11785.6|11784.7|204
1601929500000|2020-10-05 20:25:00|11785.8|11784.9|11785.5|11784.6|11785.9|11785.1|11784.9|11784.1|183
1601929800000|2020-10-05 20:30:00|11785.3|11784.4|11784|11783.4|11785.8|11785|11783|11782.2|183
1601930100000|2020-10-05 20:35:00|11784.1|11783.5|11784.8|11783.9|11784.8|11784.1|11783.5|11782.8|100
1601930400000|2020-10-05 20:40:00|11784.9|11784|11784.4|11783.5|11785.4|11784.5|11784.2|11783.3|112
1601930700000|2020-10-05 20:45:00|11784.5|11783.6|11785.3|11784.4|11785.5|11784.6|11783|11782.1|204
1601931000000|2020-10-05 20:50:00|11785|11784.1|11786.2|11785.3|11786.3|11785.4|11784.5|11783.6|288
1601931300000|2020-10-05 20:55:00|11786.3|11785.4|11785.8|11781.3|11786.7|11785.5|11784.5|11780.6|434
1601931600000|2020-10-05 21:00:00|11785.5|11781.2|11787.1|11781.1|11787.3|11781.6|11785|11779.6|49
1601931900000|2020-10-05 21:05:00|11786|11780.7|11784.9|11778.9|11787.2|11782|11783.7|11777.7|161
1601932200000|2020-10-05 21:10:00|11784.8|11778.8|11781.3|11777.4|11786.2|11781|11780.7|11776.8|597
1601932500000|2020-10-05 21:15:00|11781.2|11777.5|11786.3|11780.5|11787.2|11781.2|11781.1|11777.3|276
1601932800000|2020-10-05 21:20:00|11786.4|11780.6|11784.6|11780.6|11786.9|11781.7|11783.4|11778.6|265
1601933100000|2020-10-05 21:25:00|11784.7|11780.7|11785|11780.3|11786.5|11783.8|11783.6|11779.2|277
1601933400000|2020-10-05 21:30:00|11785.1|11780.8|11786|11781.5|11786.7|11781.9|11784.6|11779.3|433
1601933700000|2020-10-05 21:35:00|11785.9|11781.6|11786.2|11780.5|11786.9|11782|11784.3|11779.8|247
1601934000000|2020-10-05 21:40:00|11784.7|11779|11784.4|11780.3|11786.6|11780.8|11783.6|11779|380
1601934300000|2020-10-05 21:45:00|11784.5|11780.2|11783.8|11777.8|11784.6|11780.4|11783.2|11777.2|429
1601934600000|2020-10-05 21:50:00|11783.7|11777.7|11783.3|11777.8|11784.3|11779.2|11783.1|11777.2|177
1601934900000|2020-10-05 21:55:00|11783.2|11777.7|11784.2|11779.6|11784.6|11779.8|11783.1|11777.1|160
1601935200000|2020-10-05 22:00:00|11784|11779.5|11785.4|11782.5|11789.6|11785.3|11783.7|11779.3|898
1601935500000|2020-10-05 22:05:00|11785.5|11782.6|11786.5|11784.7|11787|11785.4|11784.7|11781.5|579
1601935800000|2020-10-05 22:10:00|11786|11784.8|11787|11786.1|11787.6|11786.3|11785|11783.9|327
1601936100000|2020-10-05 22:15:00|11787.1|11786.2|11787.8|11786.9|11788.1|11787|11786.6|11785.6|191
1601936400000|2020-10-05 22:20:00|11787.7|11786.8|11788.1|11787.2|11788.4|11787.4|11787.1|11786.2|180
1601936700000|2020-10-05 22:25:00|11788|11787.1|11787.5|11786.6|11788.8|11787.6|11786.6|11785.7|148
1601937000000|2020-10-05 22:30:00|11787.4|11786.5|11786.8|11785.9|11787.9|11787.1|11786.4|11785.5|155
1601937300000|2020-10-05 22:35:00|11786.7|11785.8|11787.7|11786.8|11787.8|11786.9|11785.9|11785|139
1601937600000|2020-10-05 22:40:00|11787.8|11786.9|11787.3|11786.4|11787.8|11786.9|11786.8|11785.9|94
1601937900000|2020-10-05 22:45:00|11787.4|11786.5|11788|11787.1|11788.3|11787.4|11786.8|11785.9|102
1601938200000|2020-10-05 22:50:00|11787.9|11787|11788.3|11787.4|11788.8|11787.9|11787.8|11786.9|126
1601938500000|2020-10-05 22:55:00|11788.7|11787.8|11788.1|11787.2|11788.7|11787.8|11787.7|11786.8|95
1601938800000|2020-10-05 23:00:00|11788.2|11787.3|11785.2|11784.3|11788.8|11787.9|11785.1|11784.2|241
1601939100000|2020-10-05 23:05:00|11785.1|11784.2|11785.1|11784.2|11786.1|11785.2|11784.2|11783.3|197
1601939400000|2020-10-05 23:10:00|11785|11784.1|11787.2|11786.3|11787.5|11786.6|11785|11784.1|135
1601939700000|2020-10-05 23:15:00|11787.3|11786.4|11787.3|11786.4|11788.4|11787.5|11786.8|11785.9|133
1601940000000|2020-10-05 23:20:00|11787.4|11786.5|11788.6|11787.7|11788.7|11787.8|11787.4|11786.5|68
1601940300000|2020-10-05 23:25:00|11788.7|11787.8|11787.7|11786.8|11788.7|11787.8|11787.5|11786.6|79
1601940600000|2020-10-05 23:30:00|11787.5|11786.6|11788.1|11787.2|11788.1|11787.3|11787.5|11786.6|87
1601940900000|2020-10-05 23:35:00|11788|11787.1|11788.9|11788|11789.4|11788.5|11787.3|11786.4|137
1601941200000|2020-10-05 23:40:00|11789|11788.1|11788.5|11787.6|11790.6|11789.7|11788.3|11787.4|188
1601941500000|2020-10-05 23:45:00|11788.3|11787.4|11789.5|11788.6|11790.6|11789.7|11787.9|11787|168
1601941800000|2020-10-05 23:50:00|11789.4|11788.5|11789.6|11788.7|11790.3|11789.6|11788.3|11787.5|156
1601942100000|2020-10-05 23:55:00|11789.7|11788.8|11789.5|11788.6|11790.6|11789.7|11788.4|11787.6|155
1601942400000|2020-10-06 00:00:00|11789.6|11788.7|11791|11790.1|11792.2|11791.3|11787.3|11786.4|339
1601942700000|2020-10-06 00:05:00|11791.1|11790.2|11790.6|11789.7|11791.1|11790.3|11789.3|11788.5|188
1601943000000|2020-10-06 00:10:00|11790.5|11789.6|11791.5|11790.6|11792.5|11791.6|11790.4|11789.5|196
1601943300000|2020-10-06 00:15:00|11791.6|11790.7|11791.1|11790.2|11793.6|11792.7|11791.1|11790.2|265
1601943600000|2020-10-06 00:20:00|11790.9|11790.3|11792.8|11792.2|11792.9|11792.3|11790.9|11790.2|232
1601943900000|2020-10-06 00:25:00|11792.9|11792.3|11791.4|11790.8|11793.1|11792.4|11790.6|11790|236
1601944200000|2020-10-06 00:30:00|11791.3|11790.7|11790.1|11789.2|11792.1|11791.2|11789.9|11789.2|334
1601944500000|2020-10-06 00:35:00|11790.4|11789.5|11788.4|11787.5|11791.1|11790.3|11786.8|11785.9|329
1601944800000|2020-10-06 00:40:00|11788.3|11787.4|11790.1|11789.2|11790.2|11789.3|11787.9|11787.1|214
1601945100000|2020-10-06 00:45:00|11790|11789.1|11789.4|11788.8|11790.1|11789.3|11787.2|11786.5|253
1601945400000|2020-10-06 00:50:00|11789.5|11788.6|11790.6|11789.7|11791.7|11790.9|11789.3|11788.6|252
1601945700000|2020-10-06 00:55:00|11790.9|11790|11791.2|11790.3|11792.2|11791.4|11789.3|11788.5|343
1601946000000|2020-10-06 01:00:00|11791.3|11790.4|11790.4|11789.8|11793.4|11792.7|11790.2|11789.6|346
1601946300000|2020-10-06 01:05:00|11790.3|11789.7|11789.3|11788.7|11791.5|11790.8|11789.2|11788.5|255
1601946600000|2020-10-06 01:10:00|11789.2|11788.6|11790.8|11790.2|11790.8|11790.2|11788.4|11787.5|182
1601946900000|2020-10-06 01:15:00|11790.7|11790.1|11788.8|11787.9|11790.9|11790.2|11787.3|11786.5|360
1601947200000|2020-10-06 01:20:00|11788.7|11788.1|11788.7|11788.1|11789.5|11788.7|11787.5|11786.7|329
1601947500000|2020-10-06 01:25:00|11788.9|11788|11788.6|11787.7|11790.2|11789.5|11788.4|11787.7|283
1601947800000|2020-10-06 01:30:00|11788.7|11787.8|11788.4|11787.5|11789.6|11788.8|11787.1|11786.5|314
1601948100000|2020-10-06 01:35:00|11788.2|11787.6|11787.4|11786.5|11789.2|11788.5|11787.2|11786.3|384
1601948400000|2020-10-06 01:40:00|11787.5|11786.8|11787.3|11786.7|11789.6|11788.8|11787.2|11786.6|362
1601948700000|2020-10-06 01:45:00|11787.4|11786.8|11787.5|11786.6|11788.3|11787.7|11786.8|11786.1|306
1601949000000|2020-10-06 01:50:00|11787.2|11786.7|11787.7|11786.8|11788.9|11788.2|11786.9|11786.3|272
1601949300000|2020-10-06 01:55:00|11787.8|11786.9|11786.7|11786.1|11788.3|11787.6|11786.5|11785.8|347
1601949600000|2020-10-06 02:00:00|11786.8|11786.2|11787.4|11786.8|11788.8|11788|11786.3|11785.6|421
1601949900000|2020-10-06 02:05:00|11787.5|11786.9|11787.8|11787.2|11788.4|11787.8|11786.9|11786.2|291
1601950200000|2020-10-06 02:10:00|11787.7|11787.1|11787.4|11786.8|11788.2|11787.5|11787.3|11786.6|243
1601950500000|2020-10-06 02:15:00|11787.5|11786.9|11788|11787.1|11789.4|11788.5|11787.4|11786.6|271
1601950800000|2020-10-06 02:20:00|11788.1|11787.2|11789.1|11788.2|11789.6|11788.9|11788|11787.1|197
1601951100000|2020-10-06 02:25:00|11789|11788.1|11790.5|11789.9|11790.7|11790|11787.5|11786.7|187
1601951400000|2020-10-06 02:30:00|11790.6|11790|11790.6|11790|11791|11790.3|11789.9|11789.2|160
1601951700000|2020-10-06 02:35:00|11790.5|11789.9|11790.1|11789.5|11790.8|11790.1|11789.8|11789.2|137
1601952000000|2020-10-06 02:40:00|11789.9|11789.3|11789.5|11788.9|11790.1|11789.5|11789.2|11788.6|168
1601952300000|2020-10-06 02:45:00|11789.4|11788.8|11789.9|11789.3|11790.3|11789.6|11789|11788.4|139
1601952600000|2020-10-06 02:50:00|11789.7|11789.1|11790.1|11789.2|11790.6|11789.8|11789.4|11788.7|167
1601952900000|2020-10-06 02:55:00|11790.2|11789.3|11791.5|11790.9|11791.5|11790.9|11789.3|11788.7|244
1601953200000|2020-10-06 03:00:00|11791.4|11790.8|11790.1|11789.5|11791.5|11790.9|11789.3|11788.7|216
1601953500000|2020-10-06 03:05:00|11790|11789.4|11789.7|11788.8|11790.4|11789.8|11789.1|11788.5|220
1601953800000|2020-10-06 03:10:00|11789.6|11788.7|11790.7|11789.8|11791.2|11790.5|11789.6|11788.7|243
1601954100000|2020-10-06 03:15:00|11790.6|11789.7|11792|11791.1|11792.2|11791.4|11790.5|11789.6|206
1601954400000|2020-10-06 03:20:00|11791.9|11791|11790.8|11790.2|11792|11791.1|11790.7|11789.9|116
1601954700000|2020-10-06 03:25:00|11790.9|11790|11791.1|11790.2|11792.1|11791.3|11790.7|11789.9|126
1601955000000|2020-10-06 03:30:00|11791|11790.1|11796.2|11795.3|11799.1|11798.3|11790.6|11789.8|765
1601955300000|2020-10-06 03:35:00|11796.1|11795.2|11793.6|11792.7|11796.2|11795.3|11791.6|11790.9|455
1601955600000|2020-10-06 03:40:00|11793.7|11792.8|11793|11792.1|11794.3|11793.5|11791.7|11790.8|424
1601955900000|2020-10-06 03:45:00|11793.1|11792.2|11791.1|11790.5|11793.7|11792.9|11790.1|11789.4|420
1601956200000|2020-10-06 03:50:00|11791|11790.4|11790.7|11789.8|11792.1|11791.2|11789.8|11788.9|358
1601956500000|2020-10-06 03:55:00|11790.6|11790|11792.8|11791.9|11792.9|11792|11790.1|11789.3|268
1601956800000|2020-10-06 04:00:00|11792.9|11792|11790.6|11789.7|11793.1|11792.3|11789.4|11788.7|252
1601957100000|2020-10-06 04:05:00|11790.4|11789.8|11791.1|11790.2|11791.2|11790.3|11790|11789.3|120
1601957400000|2020-10-06 04:10:00|11791.2|11790.3|11790.3|11789.4|11791.2|11790.3|11789.8|11789.2|145
1601957700000|2020-10-06 04:15:00|11790.2|11789.6|11791.9|11791.3|11792.1|11791.4|11789.5|11788.9|216
1601958000000|2020-10-06 04:20:00|11791.7|11791.1|11791.2|11790.6|11792.1|11791.4|11790.9|11790.2|130
1601958300000|2020-10-06 04:25:00|11791.1|11790.5|11792.8|11791.9|11793.1|11792.3|11790.5|11789.7|153
1601958600000|2020-10-06 04:30:00|11792.7|11791.8|11793.6|11793|11794.8|11793.9|11792.7|11791.8|252
1601958900000|2020-10-06 04:35:00|11793.5|11792.9|11792.5|11791.9|11793.7|11793|11792.3|11791.5|153
1601959200000|2020-10-06 04:40:00|11792.6|11791.7|11792.7|11791.8|11793.3|11792.6|11792.2|11791.4|197
1601959500000|2020-10-06 04:45:00|11792.6|11792|11792.3|11791.4|11793|11792.3|11791.7|11791.1|144
1601959800000|2020-10-06 04:50:00|11792.2|11791.3|11792.7|11791.8|11793.2|11792.4|11792|11791.1|113
1601960100000|2020-10-06 04:55:00|11792.8|11791.9|11789.1|11788.2|11793.2|11792.4|11788.6|11787.8|417
1601960400000|2020-10-06 05:00:00|11789|11788.1|11790.7|11790.1|11791.2|11790.5|11788.6|11787.8|312
1601960700000|2020-10-06 05:05:00|11790.6|11790|11789.2|11788.6|11791.9|11791.1|11788.3|11787.4|329
1601961000000|2020-10-06 05:10:00|11789.1|11788.5|11788.4|11787.8|11789.8|11789.1|11788.3|11787.6|149
1601961300000|2020-10-06 05:15:00|11788.5|11787.9|11790.3|11789.4|11790.8|11790|11787.9|11787.2|308
1601961600000|2020-10-06 05:20:00|11790.1|11789.5|11792|11791.1|11792|11791.2|11790.1|11789.4|189
1601961900000|2020-10-06 05:25:00|11791.9|11791|11789.6|11789|11792.8|11792|11789.3|11788.7|315
1601962200000|2020-10-06 05:30:00|11789.7|11789.1|11789.8|11788.9|11790.9|11790|11789.4|11788.7|284
1601962500000|2020-10-06 05:35:00|11789.7|11788.8|11790.3|11789.4|11791|11790.1|11789.1|11788.5|163
1601962800000|2020-10-06 05:40:00|11790.2|11789.3|11788.7|11787.8|11790.2|11789.4|11788.7|11787.8|219
1601963100000|2020-10-06 05:45:00|11788.8|11787.9|11787.7|11786.8|11789.8|11788.9|11787.2|11786.4|220
1601963400000|2020-10-06 05:50:00|11787.6|11786.7|11786.9|11786.3|11788.1|11787.4|11786.4|11785.7|264
1601963700000|2020-10-06 05:55:00|11787.1|11786.2|11786.5|11785.6|11787.3|11786.6|11786.2|11785.5|211
1601964000000|2020-10-06 06:00:00|11786.6|11785.7|11788.2|11787.3|11790.3|11789.5|11786.3|11785.4|456
1601964300000|2020-10-06 06:05:00|11788.1|11787.2|11783.1|11782.2|11788.4|11787.5|11783.1|11782.2|391
1601964600000|2020-10-06 06:10:00|11783.2|11782.3|11784.1|11783.2|11784.6|11783.7|11781.4|11780.6|585
1601964900000|2020-10-06 06:15:00|11783.4|11782.5|11785.3|11784.4|11785.3|11784.4|11782.8|11781.9|363
1601965200000|2020-10-06 06:20:00|11785.2|11784.3|11787.1|11786.5|11787.8|11787|11785.1|11784.3|317
1601965500000|2020-10-06 06:25:00|11787|11786.4|11783.1|11782.2|11787.1|11786.5|11781|11780.3|417
1601965800000|2020-10-06 06:30:00|11783.2|11782.3|11781.4|11780.8|11784.8|11784.1|11780.9|11780.2|425
1601966100000|2020-10-06 06:35:00|11781.3|11780.7|11778.7|11777.8|11781.4|11780.7|11778|11777.2|533
1601966400000|2020-10-06 06:40:00|11778.9|11778|11779.3|11778.4|11780.4|11779.7|11777.9|11777.2|381
1601966700000|2020-10-06 06:45:00|11779.4|11778.5|11782.6|11782|11784.2|11783.5|11779.4|11778.5|461
1601967000000|2020-10-06 06:50:00|11782.5|11781.9|11782.1|11781.5|11784.1|11783.5|11781.2|11780.4|412
1601967300000|2020-10-06 06:55:00|11782|11781.4|11785.2|11784.6|11786.1|11785.4|11782|11781.4|494
1601967600000|2020-10-06 07:00:00|11785.3|11784.4|11789.2|11788.6|11789.9|11789.3|11780.6|11779.8|763
1601967900000|2020-10-06 07:05:00|11789.5|11788.9|11797|11796.4|11800.6|11800|11788.4|11787.8|1020
1601968200000|2020-10-06 07:10:00|11796.9|11796.3|11792.7|11792.1|11797.2|11796.5|11790.6|11789.9|835
1601968500000|2020-10-06 07:15:00|11792.3|11791.7|11787.8|11786.9|11793.3|11792.6|11784.2|11783.5|806
1601968800000|2020-10-06 07:20:00|11787.7|11786.8|11786.8|11785.9|11789|11788.2|11785.8|11784.9|707
1601969100000|2020-10-06 07:25:00|11786.6|11785.7|11784.2|11783.3|11790.5|11789.8|11784.1|11783.3|671
1601969400000|2020-10-06 07:30:00|11784.3|11783.4|11787.7|11786.8|11787.8|11787|11782.5|11781.9|713
1601969700000|2020-10-06 07:35:00|11787.8|11786.9|11778.9|11778.3|11788.8|11787.9|11778.6|11778|686
1601970000000|2020-10-06 07:40:00|11778.8|11778.2|11777.6|11776.7|11780.2|11779.6|11775.6|11774.7|743
1601970300000|2020-10-06 07:45:00|11777.2|11776.6|11781.9|11781|11782.1|11781.2|11775|11774.1|656
1601970600000|2020-10-06 07:50:00|11781.8|11780.9|11778.4|11777.8|11781.8|11780.9|11776.4|11775.5|677
1601970900000|2020-10-06 07:55:00|11778.6|11778|11776.9|11776.3|11781.5|11780.9|11776|11775.3|616
1601971200000|2020-10-06 08:00:00|11777|11776.4|11774.6|11773.7|11778.7|11778|11774.3|11773.6|653
1601971500000|2020-10-06 08:05:00|11774.5|11773.6|11772.1|11771.2|11774.5|11773.9|11769.8|11768.9|727
1601971800000|2020-10-06 08:10:00|11771.8|11770.9|11774|11773.4|11774.8|11774|11768.9|11768|729
1601972100000|2020-10-06 08:15:00|11774.1|11773.5|11774.1|11773.2|11774.8|11774|11772.1|11771.5|581
1601972400000|2020-10-06 08:20:00|11774.2|11773.3|11772.7|11772.1|11775.5|11774.7|11770.7|11770.1|632
1601972700000|2020-10-06 08:25:00|11772.6|11772|11770.5|11769.9|11773.3|11772.4|11769.7|11768.9|627
1601973000000|2020-10-06 08:30:00|11770.6|11769.7|11773.5|11772.6|11774.5|11773.9|11769.3|11768.6|578
1601973300000|2020-10-06 08:35:00|11773.4|11772.8|11774.5|11773.6|11774.9|11774.1|11771|11770.4|683
1601973600000|2020-10-06 08:40:00|11774.6|11773.7|11768.6|11768|11775.1|11774.3|11767.5|11766.6|676
1601973900000|2020-10-06 08:45:00|11768.4|11767.8|11771.3|11770.4|11772.7|11771.9|11765.7|11765.1|697
1601974200000|2020-10-06 08:50:00|11771.2|11770.7|11776.6|11775.7|11777.2|11776.3|11771|11770.4|658
1601974500000|2020-10-06 08:55:00|11776.7|11775.8|11778.3|11777.4|11779.7|11779.1|11774.7|11774|649
1601974800000|2020-10-06 09:00:00|11778.2|11777.3|11778.8|11778.2|11780.7|11780|11776.5|11775.9|557
1601975100000|2020-10-06 09:05:00|11779|11778.4|11777.9|11777.3|11780.7|11779.8|11776.3|11775.7|535
1601975400000|2020-10-06 09:10:00|11778|11777.4|11778.6|11777.7|11778.8|11778|11773.3|11772.6|622
1601975700000|2020-10-06 09:15:00|11778.7|11777.8|11779.1|11778.5|11781.1|11780.5|11778.1|11777.2|534
1601976000000|2020-10-06 09:20:00|11779.2|11778.6|11781.6|11781|11782.2|11781.6|11779.2|11778.6|419
1601976300000|2020-10-06 09:25:00|11781.3|11780.7|11780.8|11779.9|11782|11781.4|11779.7|11779.1|518
1601976600000|2020-10-06 09:30:00|11780.7|11779.8|11782.8|11782.2|11783.3|11782.7|11780.5|11779.8|424
1601976900000|2020-10-06 09:35:00|11782.7|11782.1|11784.2|11783.6|11786.7|11786.1|11782.6|11782|419
1601977200000|2020-10-06 09:40:00|11784.1|11783.5|11781.8|11781.2|11785.9|11785.3|11781.6|11781|377
1601977500000|2020-10-06 09:45:00|11781.9|11781.3|11780.3|11779.7|11782.2|11781.6|11779.7|11779|358
1601977800000|2020-10-06 09:50:00|11780.7|11779.8|11781.4|11780.8|11784.7|11784.1|11780.6|11779.7|346
1601978100000|2020-10-06 09:55:00|11781.5|11780.9|11780.3|11779.4|11781.8|11781.2|11779|11778.2|527
1601978400000|2020-10-06 10:00:00|11780.2|11779.6|11778.4|11777.8|11780.2|11779.6|11778.1|11777.3|398
1601978700000|2020-10-06 10:05:00|11778.7|11778.1|11780.7|11780.1|11780.8|11780.2|11776.7|11776.1|487
1601979000000|2020-10-06 10:10:00|11780.9|11780.3|11784.3|11783.4|11784.3|11783.6|11779.8|11779|449
1601979300000|2020-10-06 10:15:00|11784.4|11783.5|11777.9|11777.3|11784.9|11784|11777.7|11776.8|489
1601979600000|2020-10-06 10:20:00|11778|11777.1|11780.6|11780|11781.2|11780.5|11777.7|11776.9|380
1601979900000|2020-10-06 10:25:00|11780.5|11779.9|11783|11782.4|11784.1|11783.4|11780.5|11779.7|494
1601980200000|2020-10-06 10:30:00|11783.1|11782.2|11783.4|11782.8|11786.3|11785.7|11782.5|11781.9|483
1601980500000|2020-10-06 10:35:00|11783.5|11782.9|11784.7|11784.1|11786.3|11785.7|11783.5|11782.9|418
1601980800000|2020-10-06 10:40:00|11784.8|11784.2|11787.5|11786.9|11788.6|11788|11784.7|11784.1|448
1601981100000|2020-10-06 10:45:00|11787.2|11786.6|11787.6|11787|11789.2|11788.6|11786.7|11786.1|531
1601981400000|2020-10-06 10:50:00|11787.5|11786.9|11784.5|11783.9|11788|11787.4|11784.5|11783.7|408
1601981700000|2020-10-06 10:55:00|11784.6|11784|11778.5|11777.9|11784.6|11784|11775.7|11774.8|1216
1601982000000|2020-10-06 11:00:00|11778.6|11778|11780.5|11779.9|11781.7|11781.1|11775.6|11774.7|677
1601982300000|2020-10-06 11:05:00|11780.7|11780.1|11780.6|11779.7|11783|11782.4|11779.8|11779.2|479
1601982600000|2020-10-06 11:10:00|11780.5|11779.6|11779.5|11778.9|11781.5|11780.9|11779|11778.2|485
1601982900000|2020-10-06 11:15:00|11779.4|11778.8|11782.5|11781.9|11784.2|11783.6|11779.4|11778.8|461
1601983200000|2020-10-06 11:20:00|11782.4|11781.6|11782.4|11781.8|11784.5|11783.9|11782.2|11781.5|300
1601983500000|2020-10-06 11:25:00|11782.5|11781.9|11790.1|11789.5|11790.7|11790.1|11782.4|11781.8|563
1601983800000|2020-10-06 11:30:00|11790|11789.4|11793.6|11793|11793.8|11793.1|11788.9|11788.1|611
1601984100000|2020-10-06 11:35:00|11793.5|11792.9|11797.5|11796.9|11798.2|11797.6|11792.9|11792.3|663
1601984400000|2020-10-06 11:40:00|11797.6|11797|11797.4|11796.8|11797.9|11797.3|11795.2|11794.6|556
1601984700000|2020-10-06 11:45:00|11797.5|11796.9|11796.6|11796|11797.8|11796.9|11793.7|11793.1|421
1601985000000|2020-10-06 11:50:00|11796.7|11796.1|11794.1|11793.5|11797.7|11797.1|11793|11792.4|477
1601985300000|2020-10-06 11:55:00|11794.2|11793.6|11796.4|11795.5|11797.8|11797.2|11794.1|11793.5|568
1601985600000|2020-10-06 12:00:00|11796.3|11795.4|11796|11795.4|11797.6|11796.7|11793.5|11792.9|547
1601985900000|2020-10-06 12:05:00|11796.1|11795.5|11795.9|11795.3|11797.4|11796.8|11793|11792.4|542
1601986200000|2020-10-06 12:10:00|11796|11795.4|11795.5|11794.9|11798|11797.4|11795.5|11794.7|510
1601986500000|2020-10-06 12:15:00|11795.7|11794.8|11796.9|11796.3|11797.3|11796.7|11794.6|11794|440
1601986800000|2020-10-06 12:20:00|11796.8|11796.2|11803.7|11803.1|11808.1|11807.5|11795.2|11794.6|763
1601987100000|2020-10-06 12:25:00|11803.8|11803.2|11804.1|11803.2|11806.1|11805.3|11802.5|11801.9|546
1601987400000|2020-10-06 12:30:00|11804.2|11803.3|11801.1|11800.5|11804.6|11803.7|11800.3|11799.7|706
1601987700000|2020-10-06 12:35:00|11801|11800.4|11798.1|11797.5|11802.3|11801.6|11796.1|11795.2|546
1601988000000|2020-10-06 12:40:00|11798|11797.4|11790.6|11789.7|11798.2|11797.6|11789.1|11788.5|666
1601988300000|2020-10-06 12:45:00|11790.7|11789.8|11793.6|11793|11794.9|11794.1|11790.6|11789.8|586
1601988600000|2020-10-06 12:50:00|11793.3|11792.7|11790.4|11789.5|11793.8|11793.2|11790|11789.4|432
1601988900000|2020-10-06 12:55:00|11790.2|11789.3|11791.8|11790.9|11792.6|11791.8|11787.9|11787.3|684
1601989200000|2020-10-06 13:00:00|11791.6|11791|11791.7|11791.1|11794.5|11793.8|11790.4|11789.8|563
1601989500000|2020-10-06 13:05:00|11791.6|11791|11799.3|11798.7|11799.6|11799|11791.6|11791|557
1601989800000|2020-10-06 13:10:00|11799.4|11798.8|11800.3|11799.7|11801|11800.4|11797.5|11796.7|578
1601990100000|2020-10-06 13:15:00|11800.4|11799.5|11800.1|11799.2|11801.7|11801.1|11794.4|11793.8|783
1601990400000|2020-10-06 13:20:00|11799.9|11799|11797.2|11796.6|11803.2|11802.4|11794.6|11793.9|1145
1601990700000|2020-10-06 13:25:00|11796.9|11796.3|11798.5|11797.9|11802|11801.2|11796.8|11796.2|668
1601991000000|2020-10-06 13:30:00|11798.3|11797.7|11796.6|11795.7|11802.9|11802.1|11795|11794.4|861
1601991300000|2020-10-06 13:35:00|11796.5|11795.6|11796.4|11795.8|11800.1|11799.5|11794.9|11794.3|646
1601991600000|2020-10-06 13:40:00|11796.9|11796|11796.1|11795.2|11798.1|11797.3|11793|11792.4|780
1601991900000|2020-10-06 13:45:00|11796.2|11795.6|11792.7|11792.1|11796.9|11796.1|11791|11790.4|791
1601992200000|2020-10-06 13:50:00|11792.8|11792.2|11778.8|11777.9|11792.8|11792.2|11778.8|11777.9|918
1601992500000|2020-10-06 13:55:00|11779.1|11778.2|11780.7|11779.8|11785.3|11784.7|11778.6|11777.9|1016
1601992800000|2020-10-06 14:00:00|11780.6|11779.7|11784.3|11783.4|11786.8|11785.9|11780.1|11779.2|803
1601993100000|2020-10-06 14:05:00|11784|11783.3|11787.4|11786.8|11790.2|11789.4|11783.2|11782.4|667
1601993400000|2020-10-06 14:10:00|11787.5|11786.9|11787.1|11786.2|11789.1|11788.3|11783.9|11783.1|669
1601993700000|2020-10-06 14:15:00|11787|11786.1|11787.8|11787.2|11789.4|11788.5|11783.6|11783|753
1601994000000|2020-10-06 14:20:00|11787.6|11787|11789.3|11788.4|11790|11789.3|11785.3|11784.4|657
1601994300000|2020-10-06 14:25:00|11789.2|11788.6|11789.7|11789.1|11789.8|11789.1|11786.6|11785.8|582
1601994600000|2020-10-06 14:30:00|11790.1|11789.2|11788.3|11787.4|11790.4|11789.8|11786.3|11785.7|650
1601994900000|2020-10-06 14:35:00|11788.4|11787.5|11786.2|11785.3|11789.8|11789|11785.3|11784.7|541
1601995200000|2020-10-06 14:40:00|11786.3|11785.4|11781|11780.1|11790|11789.4|11780.9|11780.1|750
1601995500000|2020-10-06 14:45:00|11781.1|11780.2|11787.6|11787|11787.6|11787|11780|11779.2|821
1601995800000|2020-10-06 14:50:00|11787.7|11787.1|11791.3|11790.4|11795.6|11794.7|11787.5|11786.7|859
1601996100000|2020-10-06 14:55:00|11791.1|11790.2|11791.7|11790.8|11792.4|11791.8|11784.6|11783.8|914
1601996400000|2020-10-06 15:00:00|11791.5|11790.9|11792.7|11791.8|11794.8|11794|11789.8|11788.9|808
1601996700000|2020-10-06 15:05:00|11793|11792.1|11793.2|11792.3|11794.6|11793.7|11790.6|11789.7|675
1601997000000|2020-10-06 15:10:00|11793.3|11792.4|11790.9|11790|11793.7|11792.8|11789.4|11788.5|603
1601997300000|2020-10-06 15:15:00|11791|11790.1|11789.5|11788.6|11794.3|11793.5|11789|11788.3|613
1601997600000|2020-10-06 15:20:00|11789.1|11788.5|11784.9|11784.3|11789.3|11788.6|11784.7|11783.9|710
1601997900000|2020-10-06 15:25:00|11785.1|11784.2|11786.1|11785.5|11787.1|11786.3|11784.7|11783.9|745
1601998200000|2020-10-06 15:30:00|11785.9|11785.3|11783.8|11783.2|11789|11788.4|11783.7|11782.9|734
1601998500000|2020-10-06 15:35:00|11784|11783.4|11788.1|11787.5|11788.5|11787.9|11783.5|11782.8|621
1601998800000|2020-10-06 15:40:00|11788.2|11787.6|11786.5|11785.9|11789.2|11788.6|11782.9|11782.3|528
1601999100000|2020-10-06 15:45:00|11786.6|11786|11786.3|11785.4|11786.7|11786.1|11784.3|11783.5|393
1601999400000|2020-10-06 15:50:00|11785.9|11785.3|11783.8|11783.2|11786.4|11785.6|11779.6|11779|570
1601999700000|2020-10-06 15:55:00|11783.9|11783.3|11778.1|11777.5|11784.6|11783.9|11776.6|11776|642
1602000000000|2020-10-06 16:00:00|11778.2|11777.6|11778.6|11778|11780.8|11780.2|11776.4|11775.8|633
1602000300000|2020-10-06 16:05:00|11778.5|11777.9|11775.9|11775.3|11778.9|11778.3|11773.7|11773.1|689
1602000600000|2020-10-06 16:10:00|11776|11775.4|11781.6|11781|11781.8|11781.1|11775.8|11775.2|468
1602000900000|2020-10-06 16:15:00|11781.5|11780.9|11778.5|11777.9|11781.9|11781.3|11778.1|11777.4|373
1602001200000|2020-10-06 16:20:00|11778.8|11777.8|11780.8|11779.9|11780.9|11780.3|11778|11777.4|298
1602001500000|2020-10-06 16:25:00|11780.7|11780.1|11776.6|11776|11780.9|11780.2|11776.5|11775.7|354
1602001800000|2020-10-06 16:30:00|11776.7|11776.1|11774.9|11774.3|11777.3|11776.7|11774.5|11773.8|464
1602002100000|2020-10-06 16:35:00|11774.8|11774.2|11777.5|11776.9|11778.1|11777.5|11773.1|11772.5|392
1602002400000|2020-10-06 16:40:00|11777.4|11776.8|11779.4|11778.8|11780.4|11779.8|11777.4|11776.8|377
1602002700000|2020-10-06 16:45:00|11779.5|11778.9|11781.4|11780.8|11782|11781.4|11779.3|11778.6|274
1602003000000|2020-10-06 16:50:00|11781.3|11780.7|11782.7|11782.1|11783.1|11782.5|11781.3|11780.7|282
1602003300000|2020-10-06 16:55:00|11782.6|11782|11781.3|11780.7|11782.9|11782.3|11781.2|11780.6|279
1602003600000|2020-10-06 17:00:00|11781.2|11780.6|11778.3|11777.7|11781.4|11780.8|11778.2|11777.5|285
1602003900000|2020-10-06 17:05:00|11778.1|11777.5|11778.4|11777.8|11779.3|11778.5|11777.5|11776.7|360
1602004200000|2020-10-06 17:10:00|11778.3|11777.7|11781.1|11780.5|11781.2|11780.6|11777.2|11776.4|370
1602004500000|2020-10-06 17:15:00|11781|11780.4|11781.8|11781.2|11781.9|11781.3|11779.8|11779.1|242
1602004800000|2020-10-06 17:20:00|11781.7|11781.1|11778.5|11777.9|11781.7|11781.1|11778.4|11777.7|367
1602005100000|2020-10-06 17:25:00|11778.4|11777.8|11778.1|11777.2|11779.1|11778.5|11776.6|11775.7|374
1602005400000|2020-10-06 17:30:00|11777.9|11777.3|11776.8|11776.2|11778.2|11777.5|11776.6|11776|352
1602005700000|2020-10-06 17:35:00|11776.7|11776.1|11774|11773.4|11777.1|11776.5|11772.6|11772|503
1602006000000|2020-10-06 17:40:00|11773.9|11773.3|11774.3|11773.7|11775|11774.4|11772.7|11771.9|397
1602006300000|2020-10-06 17:45:00|11774.4|11773.8|11776.4|11775.8|11777.8|11777.2|11774|11773.4|362
1602006600000|2020-10-06 17:50:00|11776.3|11775.7|11778|11777.4|11779|11778.4|11775.1|11774.3|372
1602006900000|2020-10-06 17:55:00|11777.9|11777.3|11779.1|11778.5|11781.2|11780.6|11777.7|11776.9|420
1602007200000|2020-10-06 18:00:00|11779|11778.4|11780.1|11779.5|11781.1|11780.5|11778.6|11777.8|389
1602007500000|2020-10-06 18:05:00|11780.2|11779.6|11780.9|11780.3|11781.2|11780.5|11779.6|11778.8|299
1602007800000|2020-10-06 18:10:00|11780.7|11780.1|11781.6|11781|11781.7|11781|11780.4|11779.8|224
1602008100000|2020-10-06 18:15:00|11781.5|11780.9|11781.7|11781.1|11782.2|11781.6|11780.7|11780.1|244
1602008400000|2020-10-06 18:20:00|11781.6|11781|11785.2|11784.6|11785.2|11784.6|11781|11780.2|272
1602008700000|2020-10-06 18:25:00|11785.3|11784.7|11786.5|11785.9|11787|11786.4|11784.9|11784.2|307
1602009000000|2020-10-06 18:30:00|11786.7|11785.8|11789.2|11788.6|11790.2|11789.6|11786.2|11785.6|342
1602009300000|2020-10-06 18:35:00|11789.3|11788.4|11787.9|11787.3|11789.3|11788.6|11786.2|11785.6|350
1602009600000|2020-10-06 18:40:00|11788|11787.4|11789.4|11788.8|11789.8|11789.2|11786.9|11786.3|305
1602009900000|2020-10-06 18:45:00|11789.5|11788.9|11781.6|11780.7|11790.5|11789.9|11781|11780.1|471
1602010200000|2020-10-06 18:50:00|11781.7|11780.8|11751.9|11751|11782.2|11781.3|11751|11750.1|1699
1602010500000|2020-10-06 18:55:00|11751.7|11751.1|11756.5|11755.6|11759.5|11758.4|11736.1|11735.2|2014
1602010800000|2020-10-06 19:00:00|11756.2|11755.3|11751.2|11750.3|11756.2|11755.3|11745.3|11744.4|1827
1602011100000|2020-10-06 19:05:00|11750.8|11749.9|11744.8|11743.9|11753.8|11752.9|11736.3|11735.4|1875
1602011400000|2020-10-06 19:10:00|11744.9|11744|11751.7|11750.8|11752.6|11751.7|11744|11743.1|1462
1602011700000|2020-10-06 19:15:00|11751.6|11750.7|11750.8|11749.9|11752.3|11751.4|11746.1|11745.2|1265
1602012000000|2020-10-06 19:20:00|11750.7|11749.8|11751|11750.1|11753.8|11752.9|11746.7|11745.8|1311
1602012300000|2020-10-06 19:25:00|11750.9|11750|11760|11759.1|11760.8|11759.9|11750.4|11749.5|1254
1602012600000|2020-10-06 19:30:00|11759.9|11759|11758.8|11757.9|11761.3|11760.4|11753.4|11752.5|1284
1602012900000|2020-10-06 19:35:00|11758.6|11757.7|11755.7|11754.8|11761|11760.3|11755|11754.1|1115
1602013200000|2020-10-06 19:40:00|11755.5|11754.6|11756|11755.1|11757.7|11756.8|11753|11752.1|953
1602013500000|2020-10-06 19:45:00|11756.3|11755.4|11753|11752.1|11757.2|11756.3|11751.3|11750.4|1037
1602013800000|2020-10-06 19:50:00|11752.7|11751.8|11751.9|11751|11752.7|11751.8|11746.2|11745.3|1089
1602014100000|2020-10-06 19:55:00|11752|11751.1|11750.8|11749.9|11753.9|11753|11749.8|11748.9|872
1602014400000|2020-10-06 20:00:00|11751|11750.4|11750.3|11749.4|11753.6|11752.7|11750.3|11749.4|690
1602014700000|2020-10-06 20:05:00|11750.7|11749.8|11745.2|11744.3|11751.3|11750.4|11744.6|11743.7|530
1602015000000|2020-10-06 20:10:00|11745.1|11744.2|11744.9|11744|11747|11746.3|11744.2|11743.3|299
1602015300000|2020-10-06 20:15:00|11744.8|11743.9|11743.8|11742.9|11745.9|11745.1|11742.2|11741.4|213
1602015600000|2020-10-06 20:20:00|11744.3|11743.4|11745|11744.1|11746.4|11745.5|11744.3|11743.4|201
1602015900000|2020-10-06 20:25:00|11744.9|11744|11748.4|11747.5|11748.6|11747.7|11744.7|11743.8|235
1602016200000|2020-10-06 20:30:00|11748.5|11747.6|11743.9|11743|11748.5|11747.6|11742.7|11741.8|289
1602016500000|2020-10-06 20:35:00|11744.2|11743.3|11741.3|11740.4|11744.7|11743.8|11741|11740.1|270
1602016800000|2020-10-06 20:40:00|11741.4|11740.5|11738.2|11737.3|11741.9|11741|11737.9|11737.2|271
1602017100000|2020-10-06 20:45:00|11738.3|11737.4|11733.2|11732.3|11738.5|11737.6|11732.8|11731.9|506
1602017400000|2020-10-06 20:50:00|11733.4|11732.5|11733|11731.8|11735.5|11734.6|11732.3|11731.2|614
1602017700000|2020-10-06 20:55:00|11733.1|11731.7|11734.8|11733.3|11735.4|11733.9|11732.5|11731.2|718
1602018000000|2020-10-06 21:00:00|11735.2|11733.4|11734.3|11732.8|11735.5|11733.5|11734.3|11732.1|59
1602018300000|2020-10-06 21:05:00|11734.5|11733|11735|11732.8|11738|11734.2|11734.1|11732|243
1602018600000|2020-10-06 21:10:00|11734.8|11732.6|11736.4|11733.7|11737.4|11735.3|11734.6|11732.6|350
1602018900000|2020-10-06 21:15:00|11736.3|11733.8|11735.8|11733.5|11737.3|11734.6|11734.7|11732.7|328
1602019200000|2020-10-06 21:20:00|11735.6|11733.2|11735.9|11733.6|11737.7|11734.7|11735.2|11733|226
1602019500000|2020-10-06 21:25:00|11735.8|11733.9|11735.2|11733.3|11736.5|11735|11734.9|11733.1|195
1602019800000|2020-10-06 21:30:00|11735.3|11733.4|11734.7|11731.7|11736.2|11734.3|11734|11730.6|420
1602020100000|2020-10-06 21:35:00|11734.8|11731.4|11735.4|11731.2|11736.4|11734.5|11732.8|11730|445
1602020400000|2020-10-06 21:40:00|11735.5|11731.3|11734.7|11731.1|11736.2|11731.8|11734.2|11730.5|497
1602020700000|2020-10-06 21:45:00|11734.5|11730.8|11735.6|11730.6|11735.8|11731.8|11734.2|11729.8|453
1602021000000|2020-10-06 21:50:00|11735.7|11730.8|11735.2|11731|11736.2|11731.6|11734.5|11730.2|446
1602021300000|2020-10-06 21:55:00|11735.3|11730.9|11734.3|11732.3|11735.8|11732.8|11733.8|11730.3|361
1602021600000|2020-10-06 22:00:00|11735|11732.8|11732.6|11731.2|11735.8|11733.8|11731.8|11730.5|887
1602021900000|2020-10-06 22:05:00|11732.5|11731.1|11731.3|11730|11733.2|11732.2|11730.9|11729.8|448
1602022200000|2020-10-06 22:10:00|11731.4|11730.1|11734.6|11733.4|11735.3|11734.1|11731.2|11729.9|688
1602022500000|2020-10-06 22:15:00|11734.5|11733.3|11737.5|11736.6|11738.3|11737.4|11733.9|11732.9|483
1602022800000|2020-10-06 22:20:00|11737.6|11736.7|11738.2|11737.3|11738.7|11737.7|11737.5|11736.4|314
1602023100000|2020-10-06 22:25:00|11738.1|11737.5|11737.9|11737|11738.6|11737.6|11737.5|11736.3|236
1602023400000|2020-10-06 22:30:00|11737.7|11736.8|11737.7|11736.8|11738.5|11737.4|11737.1|11736.2|197
1602023700000|2020-10-06 22:35:00|11737.9|11736.7|11736.5|11735.6|11738.3|11737.4|11734.8|11733.9|235
1602024000000|2020-10-06 22:40:00|11736.6|11735.7|11737.4|11736.5|11737.5|11736.6|11736|11735.1|188
1602024300000|2020-10-06 22:45:00|11737.3|11736.4|11735.1|11734.2|11737.6|11736.7|11734.7|11733.8|233
1602024600000|2020-10-06 22:50:00|11735|11734.1|11732.5|11731.6|11736.4|11735.5|11732|11731.1|348
1602024900000|2020-10-06 22:55:00|11732.4|11731.5|11734.6|11733.7|11734.8|11733.9|11732.2|11731.3|283
1602025200000|2020-10-06 23:00:00|11734.5|11733.6|11736.2|11735.3|11736.4|11735.5|11733|11732.1|258
1602025500000|2020-10-06 23:05:00|11736|11735.1|11734.8|11733.9|11736.5|11735.6|11734.5|11733.6|151
1602025800000|2020-10-06 23:10:00|11734.7|11733.8|11734.7|11733.8|11734.9|11734|11733.5|11732.6|114
1602026100000|2020-10-06 23:15:00|11734.6|11733.7|11735.1|11734.2|11736|11735.1|11733.3|11732.4|175
1602026400000|2020-10-06 23:20:00|11735.2|11734.3|11736.2|11735.3|11736.4|11735.6|11735.1|11734.2|130
1602026700000|2020-10-06 23:25:00|11736.4|11735.5|11736.3|11735.4|11737.5|11736.6|11735.3|11734.4|276
1602027000000|2020-10-06 23:30:00|11736.4|11735.5|11736.2|11735.3|11737|11736.1|11734.8|11733.9|319
1602027300000|2020-10-06 23:35:00|11736.3|11735.4|11735.1|11734.2|11736.5|11735.6|11734.3|11733.4|274
1602027600000|2020-10-06 23:40:00|11735.2|11734.3|11736.1|11735.2|11736.4|11735.5|11734.7|11733.8|163
1602027900000|2020-10-06 23:45:00|11736.2|11735.3|11736.9|11736|11737.5|11736.7|11735.8|11734.9|218
1602028200000|2020-10-06 23:50:00|11736.8|11735.9|11736.6|11735.7|11737.6|11736.7|11735.9|11735.3|172
1602028500000|2020-10-06 23:55:00|11736.7|11735.8|11737.7|11736.8|11738.1|11737.2|11736.1|11735.2|169
1602028800000|2020-10-07 00:00:00|11737.6|11736.7|11737.6|11736.7|11738.1|11737.2|11735.5|11734.6|344
1602029100000|2020-10-07 00:05:00|11737.5|11736.6|11737.2|11736.3|11737.7|11736.9|11736.4|11735.7|253
1602029400000|2020-10-07 00:10:00|11737.1|11736.6|11738|11737.1|11738.1|11737.4|11736.7|11735.9|227
1602029700000|2020-10-07 00:15:00|11738.1|11737.2|11740.1|11739.2|11740.1|11739.2|11736.5|11735.6|234
1602030000000|2020-10-07 00:20:00|11739.9|11739|11739.8|11738.9|11741.1|11740.2|11738.8|11738.1|316
1602030300000|2020-10-07 00:25:00|11739.9|11739|11740.6|11740|11740.8|11740|11739.1|11738.5|292
1602030600000|2020-10-07 00:30:00|11740.5|11739.9|11739.2|11738.3|11740.6|11740|11738.7|11737.9|212
1602030900000|2020-10-07 00:35:00|11739.1|11738.2|11736|11735.4|11739.2|11738.3|11735.8|11735|318
1602031200000|2020-10-07 00:40:00|11735.9|11735.3|11736.8|11735.9|11738.5|11737.8|11735.5|11734.7|371
1602031500000|2020-10-07 00:45:00|11736.9|11736|11734.1|11733.5|11738.1|11737.5|11733.8|11733.2|292
1602031800000|2020-10-07 00:50:00|11734.2|11733.6|11732.3|11731.4|11734.7|11733.9|11731.2|11730.3|368
1602032100000|2020-10-07 00:55:00|11732.4|11731.5|11735.8|11735.2|11735.9|11735.3|11732.1|11731.2|281
1602032400000|2020-10-07 01:00:00|11735.7|11735.1|11733|11732.1|11735.8|11735.2|11731.5|11730.7|451
1602032700000|2020-10-07 01:05:00|11733.1|11732.2|11732.2|11731.6|11733.6|11732.7|11731.3|11730.6|334
1602033000000|2020-10-07 01:10:00|11732.6|11731.7|11731.4|11730.5|11734.4|11733.6|11730.5|11729.6|493
1602033300000|2020-10-07 01:15:00|11731.3|11730.4|11732.4|11731.5|11733.3|11732.7|11730.4|11729.6|339
1602033600000|2020-10-07 01:20:00|11732.3|11731.4|11728.8|11727.9|11732.6|11732|11728.5|11727.6|290
1602033900000|2020-10-07 01:25:00|11728.9|11728|11727.7|11726.8|11729.7|11729.1|11726.8|11725.9|349
1602034200000|2020-10-07 01:30:00|11727.6|11726.7|11726.8|11726.2|11727.8|11726.9|11725.5|11724.8|403
1602034500000|2020-10-07 01:35:00|11726.7|11726.1|11727.3|11726.4|11727.5|11726.8|11726|11725.3|312
1602034800000|2020-10-07 01:40:00|11727|11726.1|11726.1|11725.5|11727|11726.2|11725.5|11724.7|341
1602035100000|2020-10-07 01:45:00|11726|11725.4|11728.3|11727.7|11728.5|11727.9|11725.7|11725|304
1602035400000|2020-10-07 01:50:00|11728.2|11727.6|11728.8|11728.2|11729.8|11729.2|11727.1|11726.5|493
1602035700000|2020-10-07 01:55:00|11729|11728.4|11728.9|11728|11733.5|11732.6|11728.2|11727.3|621
1602036000000|2020-10-07 02:00:00|11729|11728.1|11732|11731.4|11732.3|11731.5|11725.4|11724.6|752
1602036300000|2020-10-07 02:05:00|11731.9|11731.3|11733.1|11732.5|11733.9|11733.3|11730.8|11730.1|350
1602036600000|2020-10-07 02:10:00|11733|11732.4|11732.2|11731.6|11733.5|11732.8|11731.7|11731|329
1602036900000|2020-10-07 02:15:00|11732.3|11731.7|11734.5|11733.6|11734.8|11734.1|11732.2|11731.4|391
1602037200000|2020-10-07 02:20:00|11734.6|11733.7|11732.3|11731.4|11734.6|11733.7|11731.3|11730.6|404
1602037500000|2020-10-07 02:25:00|11732.2|11731.3|11734|11733.1|11734.5|11733.8|11731.7|11730.9|316
1602037800000|2020-10-07 02:30:00|11733.9|11733|11732.7|11731.8|11734.2|11733.5|11732.3|11731.4|197
1602038100000|2020-10-07 02:35:00|11732.9|11732|11732.9|11732|11733.5|11732.6|11731.4|11730.5|247
1602038400000|2020-10-07 02:40:00|11733|11732.1|11731.9|11731|11733.3|11732.4|11731.4|11730.5|236
1602038700000|2020-10-07 02:45:00|11731.7|11730.8|11732.4|11731.5|11733.5|11732.6|11731.6|11730.7|263
1602039000000|2020-10-07 02:50:00|11732.5|11731.6|11733.5|11732.6|11733.6|11732.7|11732.3|11731.5|245
1602039300000|2020-10-07 02:55:00|11733.4|11732.5|11731.9|11731|11733.9|11733|11731.7|11730.8|262
1602039600000|2020-10-07 03:00:00|11732|11731.1|11729.4|11728.5|11732|11731.3|11729.2|11728.5|250
1602039900000|2020-10-07 03:05:00|11729.2|11728.6|11728.3|11727.7|11729.4|11728.7|11727.6|11726.8|256
1602040200000|2020-10-07 03:10:00|11728.6|11728|11729.3|11728.7|11730.1|11729.3|11728.4|11727.8|192
1602040500000|2020-10-07 03:15:00|11729.5|11728.6|11729.9|11729.3|11730.5|11729.8|11728.9|11728.3|152
1602040800000|2020-10-07 03:20:00|11729.7|11729.1|11728.5|11727.9|11730|11729.1|11728|11727.4|280
1602041100000|2020-10-07 03:25:00|11728.4|11727.8|11728.9|11728|11729.6|11728.8|11728|11727.1|216
1602041400000|2020-10-07 03:30:00|11728.7|11727.8|11730.2|11729.3|11730.5|11729.7|11728.5|11727.6|251
1602041700000|2020-10-07 03:35:00|11730.1|11729.2|11729.9|11729.3|11731.4|11730.8|11729.7|11729|215
1602042000000|2020-10-07 03:40:00|11730.1|11729.5|11730.3|11729.7|11731.3|11730.4|11730.1|11729.5|171
1602042300000|2020-10-07 03:45:00|11730.4|11729.5|11731.7|11730.8|11732.4|11731.5|11729.2|11728.4|225
1602042600000|2020-10-07 03:50:00|11731.4|11730.6|11730.4|11729.5|11731.5|11730.6|11729.1|11728.3|259
1602042900000|2020-10-07 03:55:00|11730.3|11729.4|11729|11728.1|11730.7|11729.8|11728.7|11728|177
1602043200000|2020-10-07 04:00:00|11728.8|11728.2|11731.2|11730.6|11731.6|11730.7|11728.2|11727.6|209
1602043500000|2020-10-07 04:05:00|11731.3|11730.7|11731.8|11731.2|11732.1|11731.4|11731.2|11730.5|117
1602043800000|2020-10-07 04:10:00|11731.7|11731.1|11732.1|11731.2|11733|11732.4|11731.2|11730.6|151
1602044100000|2020-10-07 04:15:00|11732|11731.4|11734|11733.1|11734.1|11733.3|11731.7|11730.9|163
1602044400000|2020-10-07 04:20:00|11733.8|11732.9|11734|11733.1|11734.7|11733.8|11733.6|11732.7|146
1602044700000|2020-10-07 04:25:00|11734.1|11733.2|11735.1|11734.2|11735.3|11734.5|11734|11733.1|156
1602045000000|2020-10-07 04:30:00|11735|11734.1|11735|11734.1|11735.3|11734.5|11734.3|11733.5|172
1602045300000|2020-10-07 04:35:00|11735.1|11734.2|11732.4|11731.5|11735.1|11734.3|11732.1|11731.5|188
1602045600000|2020-10-07 04:40:00|11732.3|11731.7|11733.5|11732.6|11734.5|11733.6|11732.3|11731.6|244
1602045900000|2020-10-07 04:45:00|11733.6|11732.7|11733.9|11733|11734.8|11734.2|11733.2|11732.4|261
1602046200000|2020-10-07 04:50:00|11734|11733.1|11734.7|11733.8|11735.1|11734.2|11733.6|11732.7|227
1602046500000|2020-10-07 04:55:00|11734.8|11734.1|11734.1|11733.5|11735.3|11734.6|11733.6|11732.9|188
1602046800000|2020-10-07 05:00:00|11734|11733.4|11731.4|11730.8|11734.5|11733.7|11731.2|11730.6|344
1602047100000|2020-10-07 05:05:00|11731.5|11730.9|11731|11730.1|11731.9|11731.3|11730.1|11729.4|268
1602047400000|2020-10-07 05:10:00|11731.1|11730.5|11734.1|11733.2|11734.5|11733.8|11730.7|11729.9|281
1602047700000|2020-10-07 05:15:00|11734|11733.1|11733.4|11732.5|11735.6|11735|11733|11732.1|243
1602048000000|2020-10-07 05:20:00|11733.3|11732.4|11731.4|11730.5|11733.4|11732.6|11731|11730.1|254
1602048300000|2020-10-07 05:25:00|11731.5|11730.6|11730.8|11729.9|11732.2|11731.3|11730.5|11729.6|243
1602048600000|2020-10-07 05:30:00|11730.6|11729.7|11732.9|11732|11733.1|11732.2|11730.5|11729.6|199
1602048900000|2020-10-07 05:35:00|11732.6|11731.9|11736.1|11735.2|11737|11736.1|11732.5|11731.8|359
1602049200000|2020-10-07 05:40:00|11736|11735.1|11738.3|11737.4|11739.2|11738.3|11736|11735.1|562
1602049500000|2020-10-07 05:45:00|11738|11737.3|11738.7|11737.8|11739|11738.2|11735.4|11734.7|403
1602049800000|2020-10-07 05:50:00|11738.6|11737.7|11740.6|11739.7|11741|11740.3|11736.9|11736.2|344
1602050100000|2020-10-07 05:55:00|11740.2|11739.3|11738.7|11737.8|11741.7|11740.9|11738|11737|490
1602050400000|2020-10-07 06:00:00|11739|11738.1|11738.3|11737.4|11739.4|11738.5|11737|11736.1|453
1602050700000|2020-10-07 06:05:00|11738.4|11737.5|11735.7|11735.1|11739.1|11738.3|11735.4|11734.8|529
1602051000000|2020-10-07 06:10:00|11735.8|11735.2|11736.9|11736|11737.6|11736.9|11735.3|11734.7|380
1602051300000|2020-10-07 06:15:00|11737|11736.1|11741.2|11740.3|11743.7|11742.8|11735.4|11734.6|638
1602051600000|2020-10-07 06:20:00|11741.1|11740.2|11739.6|11739|11741.5|11740.8|11737.8|11736.9|600
1602051900000|2020-10-07 06:25:00|11739.7|11739.1|11742|11741.1|11743.4|11742.8|11739.3|11738.7|653
1602052200000|2020-10-07 06:30:00|11741.8|11741.2|11741.2|11740.6|11742.2|11741.5|11739.2|11738.6|426
1602052500000|2020-10-07 06:35:00|11741.1|11740.5|11749.6|11749|11750.2|11749.6|11740.5|11739.7|617
1602052800000|2020-10-07 06:40:00|11749.4|11748.8|11752.1|11751.5|11754.3|11753.6|11748.9|11748.3|646
1602053100000|2020-10-07 06:45:00|11752|11751.4|11752.1|11751.5|11753.2|11752.6|11749.9|11749.2|442
1602053400000|2020-10-07 06:50:00|11752|11751.4|11754.6|11754|11755.3|11754.7|11751.7|11750.9|402
1602053700000|2020-10-07 06:55:00|11754.9|11754.3|11755.1|11754.5|11755.5|11754.9|11753|11752.4|539
1602054000000|2020-10-07 07:00:00|11755|11754.4|11752.6|11752|11757.4|11756.8|11752.4|11751.8|799
1602054300000|2020-10-07 07:05:00|11752.7|11752.1|11757.9|11757.3|11758.4|11757.6|11752.4|11751.8|685
1602054600000|2020-10-07 07:10:00|11758.1|11757.2|11755.5|11754.9|11761.1|11760.4|11754.7|11754.1|740
1602054900000|2020-10-07 07:15:00|11755.7|11754.8|11757.8|11757.2|11760.3|11759.7|11755.3|11754.7|789
1602055200000|2020-10-07 07:20:00|11758|11757.4|11758.3|11757.7|11759.7|11759.1|11757|11756.4|667
1602055500000|2020-10-07 07:25:00|11758.4|11757.8|11759.1|11758.2|11760.5|11759.9|11757.8|11757.2|637
1602055800000|2020-10-07 07:30:00|11758.9|11758.3|11755.6|11755|11761.8|11761.1|11754.4|11753.7|726
1602056100000|2020-10-07 07:35:00|11755.4|11754.8|11753.5|11752.9|11756.5|11755.6|11753.1|11752.5|717
1602056400000|2020-10-07 07:40:00|11753.7|11753.1|11759.1|11758.5|11759.3|11758.5|11753.3|11752.7|630
1602056700000|2020-10-07 07:45:00|11758.9|11758.3|11763.8|11762.9|11764.7|11763.8|11757.7|11757|580
1602057000000|2020-10-07 07:50:00|11763.9|11763|11764.7|11764.1|11765.4|11764.8|11760.3|11759.7|545
1602057300000|2020-10-07 07:55:00|11764.6|11764|11767|11766.4|11767.4|11766.8|11763.5|11762.9|576
1602057600000|2020-10-07 08:00:00|11766.9|11766.3|11763|11762.4|11767.4|11766.8|11762.3|11761.7|528
1602057900000|2020-10-07 08:05:00|11762.8|11762.2|11758.7|11758.1|11763.7|11763.1|11757.8|11757.2|699
1602058200000|2020-10-07 08:10:00|11759|11758.4|11753.8|11752.9|11760.9|11760.3|11753.2|11752.4|756
1602058500000|2020-10-07 08:15:00|11753.4|11752.8|11757|11756.4|11757|11756.4|11750.2|11749.5|637
1602058800000|2020-10-07 08:20:00|11756.9|11756.3|11758.4|11757.5|11758.6|11757.9|11754.9|11754.3|657
1602059100000|2020-10-07 08:25:00|11758.3|11757.4|11758.9|11758|11760.3|11759.7|11757.8|11757|489
1602059400000|2020-10-07 08:30:00|11758.8|11757.9|11758.6|11758|11762|11761.2|11758|11757.4|509
1602059700000|2020-10-07 08:35:00|11758.7|11758.1|11761.4|11760.8|11762.6|11762|11757.7|11756.9|556
1602060000000|2020-10-07 08:40:00|11761.3|11760.7|11757.9|11757.3|11763.7|11763.1|11757.2|11756.6|559
1602060300000|2020-10-07 08:45:00|11758.2|11757.6|11760.3|11759.7|11760.9|11760|11756.7|11756.1|465
1602060600000|2020-10-07 08:50:00|11760.2|11759.6|11759|11758.4|11762.1|11761.5|11758.7|11758.1|496
1602060900000|2020-10-07 08:55:00|11758.9|11758.3|11758.4|11757.5|11759.2|11758.6|11756.6|11755.8|386
1602061200000|2020-10-07 09:00:00|11758.3|11757.4|11761.8|11761.2|11761.9|11761.3|11757.2|11756.5|513
1602061500000|2020-10-07 09:05:00|11761.7|11761.1|11757.4|11756.8|11762.6|11761.9|11757.2|11756.5|586
1602061800000|2020-10-07 09:10:00|11757.5|11756.9|11759.3|11758.4|11760.1|11759.5|11757.1|11756.5|429
1602062100000|2020-10-07 09:15:00|11759.4|11758.5|11757.6|11757|11760.7|11760.1|11757.3|11756.7|438
1602062400000|2020-10-07 09:20:00|11757.7|11757.1|11757.8|11757.2|11759.4|11758.8|11757.4|11756.8|401
1602062700000|2020-10-07 09:25:00|11757.9|11757.3|11753.1|11752.5|11758.3|11757.7|11752.1|11751.4|538
1602063000000|2020-10-07 09:30:00|11753.2|11752.6|11758.5|11757.9|11762.3|11761.7|11752.3|11751.7|661
1602063300000|2020-10-07 09:35:00|11758.6|11757.7|11760.6|11760|11761.8|11761.2|11758.5|11757.7|519
1602063600000|2020-10-07 09:40:00|11760.7|11760.1|11763.3|11762.7|11765.4|11764.8|11759.3|11758.6|597
1602063900000|2020-10-07 09:45:00|11763.4|11762.8|11760.7|11760.1|11763.7|11763.1|11758|11757.4|587
1602064200000|2020-10-07 09:50:00|11760.8|11760.2|11757|11756.4|11762.2|11761.6|11756.9|11756.3|524
1602064500000|2020-10-07 09:55:00|11757.1|11756.5|11760.4|11759.5|11761.4|11760.8|11756.1|11755.5|656
1602064800000|2020-10-07 10:00:00|11760.2|11759.6|11761.9|11761.3|11762.4|11761.8|11757.8|11757.2|651
1602065100000|2020-10-07 10:05:00|11762|11761.4|11761.1|11760.2|11764|11763.3|11759.7|11759.1|649
1602065400000|2020-10-07 10:10:00|11761.3|11760.4|11756.9|11756|11761.5|11760.7|11756|11755.2|511
1602065700000|2020-10-07 10:15:00|11756.8|11755.9|11754.6|11754|11757.3|11756.7|11753.3|11752.7|514
1602066000000|2020-10-07 10:20:00|11754.7|11754.1|11754.7|11754.1|11756.1|11755.5|11753.9|11753.3|407
1602066300000|2020-10-07 10:25:00|11754.6|11754|11753.3|11752.7|11755.6|11755|11752.9|11752.2|619
1602066600000|2020-10-07 10:30:00|11753.2|11752.6|11751|11750.1|11754.4|11753.8|11750.8|11750|508
1602066900000|2020-10-07 10:35:00|11750.9|11750|11752.9|11752.3|11752.9|11752.3|11749.6|11749|432
1602067200000|2020-10-07 10:40:00|11752.8|11752.2|11753.1|11752.5|11754.2|11753.4|11750|11749.4|550
1602067500000|2020-10-07 10:45:00|11752.9|11752.3|11755.9|11755.3|11756.1|11755.4|11751.2|11750.6|544
1602067800000|2020-10-07 10:50:00|11755.8|11755.2|11759.5|11758.9|11759.6|11759|11755.8|11754.9|524
1602068100000|2020-10-07 10:55:00|11759.4|11758.8|11759.3|11758.4|11761.9|11761.3|11757|11756.4|722
1602068400000|2020-10-07 11:00:00|11759.2|11758.3|11761.5|11760.9|11765.3|11764.7|11759|11758.3|728
1602068700000|2020-10-07 11:05:00|11761.4|11760.8|11761.8|11761.2|11765.1|11764.5|11760.1|11759.5|668
1602069000000|2020-10-07 11:10:00|11761.9|11761.3|11761.2|11760.6|11763.8|11763.1|11759.1|11758.4|635
1602069300000|2020-10-07 11:15:00|11761.1|11760.5|11761.5|11760.6|11762.2|11761.3|11759.9|11759.1|515
1602069600000|2020-10-07 11:20:00|11761.6|11760.7|11768.7|11768.1|11769.6|11768.9|11761.2|11760.4|620
1602069900000|2020-10-07 11:25:00|11768.6|11768|11774.2|11773.6|11774.8|11774.2|11768.6|11767.9|634
1602070200000|2020-10-07 11:30:00|11774|11773.4|11768.8|11768.2|11774.1|11773.5|11766.8|11766.1|577
1602070500000|2020-10-07 11:35:00|11768.9|11768.3|11766.5|11765.9|11769.2|11768.5|11766.4|11765.7|569
1602070800000|2020-10-07 11:40:00|11766.4|11765.8|11772.8|11771.9|11773|11772.4|11766.4|11765.7|489
1602071100000|2020-10-07 11:45:00|11772.9|11772|11772.2|11771.6|11776|11775.4|11772.1|11771.4|526
1602071400000|2020-10-07 11:50:00|11772.3|11771.7|11770.7|11770.1|11773.5|11772.9|11769|11768.4|564
1602071700000|2020-10-07 11:55:00|11770.8|11770.2|11774.5|11773.9|11777.3|11776.7|11770.8|11770.2|679
1602072000000|2020-10-07 12:00:00|11774.2|11773.6|11772.9|11772|11775.8|11775.2|11771.5|11770.8|593
1602072300000|2020-10-07 12:05:00|11772.8|11771.9|11771.4|11770.8|11774.1|11773.4|11770.6|11770|591
1602072600000|2020-10-07 12:10:00|11771.6|11771|11769.9|11769.3|11773.4|11772.8|11769|11768.4|511
1602072900000|2020-10-07 12:15:00|11770.1|11769.5|11769.1|11768.5|11773|11772.4|11768.8|11768.2|486
1602073200000|2020-10-07 12:20:00|11769|11768.4|11766.1|11765.5|11769.3|11768.7|11764.8|11764.2|554
1602073500000|2020-10-07 12:25:00|11766|11765.4|11767.1|11766.5|11770.2|11769.6|11766|11765.3|552
1602073800000|2020-10-07 12:30:00|11767|11766.4|11772.1|11771.5|11773.8|11773.1|11766.6|11766|516
1602074100000|2020-10-07 12:35:00|11772.2|11771.3|11778.6|11778|11778.7|11778.1|11770.6|11769.8|574
1602074400000|2020-10-07 12:40:00|11778.7|11778.1|11780.1|11779.5|11780.3|11779.7|11774|11773.2|655
1602074700000|2020-10-07 12:45:00|11779.7|11779.1|11775.9|11775.3|11780.3|11779.7|11775.1|11774.4|700
1602075000000|2020-10-07 12:50:00|11775.8|11775.2|11780|11779.4|11780.9|11780.1|11775.4|11774.8|540
1602075300000|2020-10-07 12:55:00|11780.1|11779.5|11778.8|11778.2|11782.3|11781.6|11777.2|11776.6|569
1602075600000|2020-10-07 13:00:00|11778.7|11778.1|11773|11772.4|11779.2|11778.6|11772.7|11772.1|695
1602075900000|2020-10-07 13:05:00|11772.9|11772.3|11772.5|11771.9|11776.7|11776|11771.5|11770.8|623
1602076200000|2020-10-07 13:10:00|11772.7|11771.8|11773.5|11772.9|11775.2|11774.5|11771.6|11770.8|493
1602076500000|2020-10-07 13:15:00|11773.6|11773|11776.5|11775.9|11779.4|11778.7|11768.6|11768|998
1602076800000|2020-10-07 13:20:00|11776.6|11776|11776|11775.4|11778.1|11777.4|11774.5|11773.8|684
1602077100000|2020-10-07 13:25:00|11776.1|11775.5|11772.1|11771.2|11777.3|11776.7|11771.3|11770.5|480
1602077400000|2020-10-07 13:30:00|11772|11771.1|11774.8|11774.2|11778.2|11777.4|11771.1|11770.2|1116
1602077700000|2020-10-07 13:35:00|11774.9|11774.3|11768|11767.1|11775.4|11774.8|11766.6|11765.9|926
1602078000000|2020-10-07 13:40:00|11768.4|11767.5|11769.6|11768.7|11771.7|11771.1|11767|11766.3|710
1602078300000|2020-10-07 13:45:00|11769.5|11768.6|11768.9|11768.3|11769.7|11769|11764.7|11763.9|771
1602078600000|2020-10-07 13:50:00|11768.8|11768.2|11772.2|11771.6|11774.4|11773.5|11767.9|11767|727
1602078900000|2020-10-07 13:55:00|11772.3|11771.7|11762.1|11761.2|11773.2|11772.5|11761.8|11760.9|774
1602079200000|2020-10-07 14:00:00|11762|11761.4|11764.3|11763.7|11765.8|11765.2|11761.6|11760.9|824
1602079500000|2020-10-07 14:05:00|11764.2|11763.4|11767.4|11766.5|11767.8|11767|11763.5|11762.7|679
1602079800000|2020-10-07 14:10:00|11767.2|11766.6|11764.2|11763.6|11767.8|11767.2|11761.9|11761.3|808
1602080100000|2020-10-07 14:15:00|11764.3|11763.7|11767.6|11767|11768.1|11767.5|11761.4|11760.8|748
1602080400000|2020-10-07 14:20:00|11767.5|11766.9|11767.9|11767.3|11770|11769.4|11766.1|11765.3|744
1602080700000|2020-10-07 14:25:00|11768.1|11767.2|11764.4|11763.5|11768.1|11767.5|11763.9|11763.3|723
1602081000000|2020-10-07 14:30:00|11764.3|11763.4|11767.6|11767|11768.6|11767.9|11763.4|11762.6|642
1602081300000|2020-10-07 14:35:00|11767.8|11767.2|11763.8|11763.2|11767.8|11767.2|11761.4|11760.8|690
1602081600000|2020-10-07 14:40:00|11764|11763.4|11760.8|11760.2|11766.9|11766.2|11759.1|11758.3|676
1602081900000|2020-10-07 14:45:00|11761|11760.4|11764.7|11764.1|11765.3|11764.7|11760|11759.3|794
1602082200000|2020-10-07 14:50:00|11764.6|11764|11764.8|11763.9|11765.9|11765.2|11761.2|11760.6|673
1602082500000|2020-10-07 14:55:00|11764.9|11764|11762.1|11761.2|11764.9|11764|11758.3|11757.6|1056
1602082800000|2020-10-07 15:00:00|11761.8|11761|11766.5|11765.9|11768.4|11767.8|11760.2|11759.4|997
1602083100000|2020-10-07 15:05:00|11766.6|11766|11770.7|11769.8|11773.2|11772.6|11766.5|11765.9|596
1602083400000|2020-10-07 15:10:00|11770.8|11769.9|11769.4|11768.5|11773.7|11773.1|11767.3|11766.5|712
1602083700000|2020-10-07 15:15:00|11769.3|11768.7|11770.2|11769.6|11770.8|11770.2|11768.6|11767.9|623
1602084000000|2020-10-07 15:20:00|11770.3|11769.7|11768|11767.4|11770.4|11769.8|11766.6|11766|533
1602084300000|2020-10-07 15:25:00|11768.1|11767.5|11766.1|11765.5|11768.1|11767.5|11765|11764.4|655
1602084600000|2020-10-07 15:30:00|11766|11765.4|11767.1|11766.5|11767.7|11767|11764.1|11763.4|631
1602084900000|2020-10-07 15:35:00|11767.6|11766.7|11769.9|11769.3|11770.7|11770.1|11766.3|11765.6|518
1602085200000|2020-10-07 15:40:00|11770|11769.4|11769.7|11769.1|11770.9|11770.3|11769.1|11768.4|428
1602085500000|2020-10-07 15:45:00|11769.6|11769|11770.1|11769.5|11771.2|11770.5|11768.5|11767.9|432
1602085800000|2020-10-07 15:50:00|11770|11769.4|11768.8|11768.2|11770.2|11769.6|11766.8|11766.1|471
1602086100000|2020-10-07 15:55:00|11768.9|11768.3|11767.2|11766.3|11768.9|11768.3|11765.1|11764.4|481
1602086400000|2020-10-07 16:00:00|11766.9|11766|11765.6|11764.7|11767.7|11767|11764.6|11763.8|542
1602086700000|2020-10-07 16:05:00|11765.5|11764.6|11765.2|11764.6|11765.7|11764.8|11764.3|11763.5|438
1602087000000|2020-10-07 16:10:00|11765.4|11764.5|11766.2|11765.3|11766.6|11765.8|11764.7|11764.1|342
1602087300000|2020-10-07 16:15:00|11766.1|11765.2|11768.1|11767.5|11768.4|11767.7|11765.7|11765|389
1602087600000|2020-10-07 16:20:00|11768.2|11767.6|11769.7|11768.8|11770.4|11769.7|11767.6|11766.9|316
1602087900000|2020-10-07 16:25:00|11769.6|11769|11769.4|11768.5|11770.5|11769.7|11764.5|11763.6|768
1602088200000|2020-10-07 16:30:00|11769.2|11768.3|11768.6|11768|11770.5|11769.8|11768|11767.1|624
1602088500000|2020-10-07 16:35:00|11768.7|11768.1|11770.3|11769.7|11770.3|11769.7|11768|11767.3|455
1602088800000|2020-10-07 16:40:00|11770.2|11769.6|11769.2|11768.3|11771.5|11770.9|11768.1|11767.5|441
1602089100000|2020-10-07 16:45:00|11769.1|11768.2|11770.9|11770.3|11771.3|11770.7|11768.4|11767.6|398
1602089400000|2020-10-07 16:50:00|11771|11770.4|11772.4|11771.8|11774.2|11773.4|11770|11769.4|432
1602089700000|2020-10-07 16:55:00|11772.5|11771.9|11772.1|11771.5|11773|11772.1|11770.6|11769.9|385
1602090000000|2020-10-07 17:00:00|11772.2|11771.3|11775.1|11774.5|11775.4|11774.5|11771.7|11771|353
1602090300000|2020-10-07 17:05:00|11775.2|11774.6|11774.3|11773.7|11775.2|11774.6|11772.6|11771.9|314
1602090600000|2020-10-07 17:10:00|11774.4|11773.8|11774|11773.4|11775.7|11775|11773.5|11772.7|349
1602090900000|2020-10-07 17:15:00|11774.2|11773.3|11773|11772.4|11774.7|11774|11772.6|11771.9|286
1602091200000|2020-10-07 17:20:00|11773.1|11772.5|11774.4|11773.8|11774.9|11774.3|11772.2|11771.4|324
1602091500000|2020-10-07 17:25:00|11774.6|11774|11774.6|11773.7|11775|11774.4|11773.3|11772.6|341
1602091800000|2020-10-07 17:30:00|11774.4|11773.5|11771.1|11770.2|11774.4|11773.7|11770.6|11769.7|341
1602092100000|2020-10-07 17:35:00|11770.9|11770.3|11770.6|11770|11771.3|11770.4|11770|11769.3|215
1602092400000|2020-10-07 17:40:00|11770.5|11769.9|11772.1|11771.5|11772.5|11771.9|11770.1|11769.2|203
1602092700000|2020-10-07 17:45:00|11772.2|11771.3|11772.3|11771.4|11772.5|11771.9|11770.6|11769.9|349
1602093000000|2020-10-07 17:50:00|11772.5|11771.6|11772.1|11771.2|11773.2|11772.5|11771.2|11770.3|253
1602093300000|2020-10-07 17:55:00|11772.2|11771.3|11767.4|11766|11772.2|11771.3|11766.9|11765.7|394
1602093600000|2020-10-07 18:00:00|11767.7|11765.9|11769.6|11769|11770|11769.4|11766.1|11765.2|536
1602093900000|2020-10-07 18:05:00|11769.4|11768.8|11766.7|11765.8|11770.3|11769.5|11764.6|11763.9|481
1602094200000|2020-10-07 18:10:00|11766.9|11766.3|11770.4|11769.5|11770.7|11770|11766.2|11765.4|392
1602094500000|2020-10-07 18:15:00|11770.2|11769.6|11773.3|11772.7|11774.1|11773.5|11769.2|11768.4|416
1602094800000|2020-10-07 18:20:00|11773.2|11772.6|11768.1|11767.5|11773.4|11772.8|11768|11767.1|518
1602095100000|2020-10-07 18:25:00|11768.2|11767.6|11765.4|11764.8|11768.9|11768|11764|11763.4|551
1602095400000|2020-10-07 18:30:00|11765.5|11764.9|11763.9|11763.3|11765.6|11765|11763.3|11762.7|407
1602095700000|2020-10-07 18:35:00|11764.2|11763.6|11765.1|11764.2|11765.2|11764.4|11761.9|11761.3|295
1602096000000|2020-10-07 18:40:00|11765.3|11764.4|11764.3|11763.7|11766.2|11765.6|11762.1|11761.5|387
1602096300000|2020-10-07 18:45:00|11764.6|11764|11766.2|11765.6|11766.3|11765.6|11764.6|11763.7|289
1602096600000|2020-10-07 18:50:00|11766.3|11765.7|11768.2|11767.6|11768.2|11767.6|11765.4|11764.8|365
1602096900000|2020-10-07 18:55:00|11768.1|11767.5|11767.7|11767.1|11769.3|11768.5|11767.3|11766.5|369
1602097200000|2020-10-07 19:00:00|11767.6|11767|11769.4|11768.5|11769.8|11769.1|11766.5|11765.8|439
1602097500000|2020-10-07 19:05:00|11769.3|11768.4|11768.4|11767.5|11769.7|11768.9|11766.7|11766|438
1602097800000|2020-10-07 19:10:00|11768.3|11767.4|11768.2|11767.6|11769.3|11768.6|11767.5|11766.7|391
1602098100000|2020-10-07 19:15:00|11768.3|11767.4|11767.2|11766.6|11769.7|11769|11766.9|11766.2|379
1602098400000|2020-10-07 19:20:00|11767.1|11766.5|11766.1|11765.2|11768.2|11767.5|11765.9|11765.1|275
1602098700000|2020-10-07 19:25:00|11766|11765.1|11765.1|11764.5|11766.2|11765.5|11764.2|11763.3|283
1602099000000|2020-10-07 19:30:00|11765.2|11764.6|11764.8|11764.2|11766.6|11765.9|11764.7|11764.1|375
1602099300000|2020-10-07 19:35:00|11764.9|11764.3|11764.5|11763.9|11765.9|11765.3|11764|11763.4|323
1602099600000|2020-10-07 19:40:00|11764.6|11764|11762.7|11761.8|11764.7|11764|11762.5|11761.7|325
1602099900000|2020-10-07 19:45:00|11762.8|11761.9|11763.6|11763|11763.7|11763.1|11762.4|11761.5|207
1602100200000|2020-10-07 19:50:00|11763.9|11763.3|11765.4|11764.5|11765.4|11764.5|11763.7|11762.9|298
1602100500000|2020-10-07 19:55:00|11765.3|11764.4|11760.8|11759.9|11765.4|11764.7|11760.6|11759.8|505
1602100800000|2020-10-07 20:00:00|11760.9|11760|11764|11763.1|11764.1|11763.3|11760.8|11759.9|306
1602101100000|2020-10-07 20:05:00|11763.9|11763|11764.3|11763.4|11764.4|11763.5|11763.3|11762.7|155
1602101400000|2020-10-07 20:10:00|11764.4|11763.5|11764.9|11764|11765|11764.1|11763.9|11763|204
1602101700000|2020-10-07 20:15:00|11764.8|11763.9|11763.6|11763|11765.1|11764.3|11763.6|11762.8|180
1602102000000|2020-10-07 20:20:00|11763.7|11763.1|11765.7|11765.1|11766|11765.3|11763.3|11762.4|161
1602102300000|2020-10-07 20:25:00|11765.6|11765|11764.2|11763.6|11765.9|11765|11764.2|11763.4|160
1602102600000|2020-10-07 20:30:00|11764.4|11763.5|11764.9|11764|11765.4|11764.6|11763.8|11763.1|162
1602102900000|2020-10-07 20:35:00|11765|11764.1|11764.8|11763.9|11766|11765.1|11764.6|11763.7|114
1602103200000|2020-10-07 20:40:00|11764.7|11763.8|11765.3|11764.4|11765.7|11764.9|11764.7|11763.8|142
1602103500000|2020-10-07 20:45:00|11765.4|11764.5|11764.9|11764|11766|11765.1|11764.3|11763.4|176
1602103800000|2020-10-07 20:50:00|11765|11764.1|11764.9|11764|11765.6|11764.7|11763.5|11762.6|301
1602104100000|2020-10-07 20:55:00|11765|11764.1|11766.3|11760.3|11767.7|11765.6|11764.8|11760.2|528
1602104400000|2020-10-07 21:00:00|11765.9|11759.9|11765.3|11759.3|11766.2|11760.2|11764.8|11758.8|54
1602104700000|2020-10-07 21:05:00|11766|11760|11766.3|11760.3|11767.1|11761.1|11765|11759|108
1602105000000|2020-10-07 21:10:00|11765.5|11759.5|11766.4|11760.4|11767|11761|11765.2|11759.2|211
1602105300000|2020-10-07 21:15:00|11766.6|11760.6|11767.6|11762.7|11768|11763.2|11766.1|11760.1|274
1602105600000|2020-10-07 21:20:00|11767.4|11762.8|11766.6|11763.7|11767.6|11764.1|11766.3|11762.6|171
1602105900000|2020-10-07 21:25:00|11766.5|11763.6|11766.9|11763.7|11767|11764.3|11766.4|11763.3|121
1602106200000|2020-10-07 21:30:00|11766.8|11763.6|11767.3|11763.8|11767.7|11764.2|11766.7|11763|271
1602106500000|2020-10-07 21:35:00|11767|11763.2|11767.3|11761.3|11768.1|11764.2|11765.7|11759.7|296
1602106800000|2020-10-07 21:40:00|11767.4|11761.4|11767|11761|11768.3|11763|11764.5|11759.8|245
1602107100000|2020-10-07 21:45:00|11767.1|11761.1|11769.5|11763.5|11770.6|11764.6|11766.4|11760.4|287
1602107400000|2020-10-07 21:50:00|11769.3|11763.3|11768.7|11762.7|11770.1|11764.1|11767.9|11761.9|187
1602107700000|2020-10-07 21:55:00|11768.6|11762.6|11768.7|11762.7|11770.4|11764.4|11767.6|11761.6|279
1602108000000|2020-10-07 22:00:00|11768.8|11762.8|11769.9|11765.1|11772.4|11768.1|11767.5|11761.9|1064
1602108300000|2020-10-07 22:05:00|11769.6|11764.6|11769.6|11767.5|11771.3|11769|11768.7|11764.1|844
1602108600000|2020-10-07 22:10:00|11769.5|11767.4|11770|11768.5|11770.6|11768.7|11769.1|11766.8|532
1602108900000|2020-10-07 22:15:00|11770.1|11767.8|11769.7|11768.8|11770.5|11769.2|11768.8|11767.7|222
1602109200000|2020-10-07 22:20:00|11769.8|11768.9|11770|11769.1|11770.3|11769.4|11768.9|11767.9|118
1602109500000|2020-10-07 22:25:00|11769.9|11769|11771|11770.1|11771.2|11770.3|11769.8|11768.9|87
1602109800000|2020-10-07 22:30:00|11770.9|11770|11769.6|11768.3|11770.9|11770|11769.3|11768.3|145
1602110100000|2020-10-07 22:35:00|11769.3|11768.4|11769.8|11768.9|11770.1|11769.1|11769.3|11768.4|68
1602110400000|2020-10-07 22:40:00|11769.9|11769|11770|11769.1|11770.1|11769.2|11769.2|11768.3|84
1602110700000|2020-10-07 22:45:00|11770.1|11769.2|11770.1|11769.2|11770.3|11769.4|11769.9|11769|82
1602111000000|2020-10-07 22:50:00|11770|11769.1|11769.7|11768.8|11770.3|11769.4|11769.4|11768.6|87
1602111300000|2020-10-07 22:55:00|11769.8|11768.9|11768.8|11767.9|11769.8|11768.9|11768.8|11767.9|84
1602111600000|2020-10-07 23:00:00|11769.1|11768.2|11767.9|11767|11770|11769.1|11767.3|11766.4|200
1602111900000|2020-10-07 23:05:00|11768|11767.1|11767.7|11767.1|11768.6|11767.7|11767.4|11766.5|103
1602112200000|2020-10-07 23:10:00|11767.6|11766.7|11767.2|11766.3|11769|11768.2|11766.9|11766|104
1602112500000|2020-10-07 23:15:00|11767.1|11766.2|11767.9|11767|11768|11767.2|11767.1|11766.2|94
1602112800000|2020-10-07 23:20:00|11767.8|11766.9|11767|11766.1|11768.3|11767.4|11766.9|11766.1|109
1602113100000|2020-10-07 23:25:00|11767.2|11766.3|11766.9|11766|11767.5|11766.6|11766.6|11765.7|132
1602113400000|2020-10-07 23:30:00|11766.8|11765.9|11766.8|11765.9|11767|11766.1|11766.4|11765.5|70
1602113700000|2020-10-07 23:35:00|11766.9|11766|11768|11767.1|11768.2|11767.4|11766.8|11765.9|199
1602114000000|2020-10-07 23:40:00|11768.1|11767.2|11766.2|11765.3|11768.5|11767.7|11766|11765.1|140
1602114300000|2020-10-07 23:45:00|11766.1|11765.2|11766.6|11765.7|11767.1|11766.3|11765.8|11764.9|162
1602114600000|2020-10-07 23:50:00|11766.7|11765.8|11766.4|11765.5|11767|11766.1|11766|11765.1|94
1602114900000|2020-10-07 23:55:00|11766.5|11765.6|11766.2|11765.3|11766.8|11765.9|11766.2|11765.3|94
1602115200000|2020-10-08 00:00:00|11766.1|11765.2|11762.7|11761.8|11766.1|11765.3|11762.7|11761.8|347
1602115500000|2020-10-08 00:05:00|11762.6|11761.7|11763|11762.1|11764|11763.1|11761.6|11761|226
1602115800000|2020-10-08 00:10:00|11762.7|11761.8|11764.6|11763.7|11765.7|11764.8|11762.7|11761.8|223
1602116100000|2020-10-08 00:15:00|11764.5|11763.6|11764.7|11763.8|11766.3|11765.4|11763.1|11762.5|332
1602116400000|2020-10-08 00:20:00|11764.6|11763.7|11766.2|11765.6|11767.3|11766.7|11764.6|11763.7|408
1602116700000|2020-10-08 00:25:00|11766.3|11765.4|11767.1|11766.2|11767.5|11766.7|11765.6|11764.8|413
1602117000000|2020-10-08 00:30:00|11767|11766.4|11766.2|11765.3|11767.4|11766.5|11764.7|11764.1|354
1602117300000|2020-10-08 00:35:00|11766.3|11765.4|11765.2|11764.3|11766.6|11765.9|11764.4|11763.6|406
1602117600000|2020-10-08 00:40:00|11765.1|11764.2|11766.7|11765.8|11767|11766.3|11765.1|11764.2|198
1602117900000|2020-10-08 00:45:00|11766.6|11765.7|11767.3|11766.4|11769.1|11768.2|11766.4|11765.6|280
1602118200000|2020-10-08 00:50:00|11767.2|11766.3|11768|11767.1|11768.4|11767.5|11766.6|11765.7|245
1602118500000|2020-10-08 00:55:00|11767.9|11767|11765.5|11764.6|11768.3|11767.4|11765.5|11764.6|346
1602118800000|2020-10-08 01:00:00|11765.4|11764.8|11764.3|11763.7|11766.7|11765.8|11764.1|11763.2|260
1602119100000|2020-10-08 01:05:00|11764.4|11763.8|11766.4|11765.8|11766.6|11765.9|11763.8|11763.1|272
1602119400000|2020-10-08 01:10:00|11766.5|11765.6|11765|11764.1|11766.6|11765.7|11764.3|11763.5|223
1602119700000|2020-10-08 01:15:00|11765.1|11764.2|11762.6|11761.7|11765.2|11764.3|11762|11761.4|392
1602120000000|2020-10-08 01:20:00|11762.4|11761.8|11762.4|11761.5|11763.7|11762.9|11762|11761.2|320
1602120300000|2020-10-08 01:25:00|11762.3|11761.4|11762.1|11761.2|11763.6|11762.7|11761|11760.1|324
1602120600000|2020-10-08 01:30:00|11762|11761.1|11762|11761.1|11762.3|11761.7|11759.9|11759.1|391
1602120900000|2020-10-08 01:35:00|11762.2|11761.6|11763.4|11762.5|11764.8|11764.2|11761.4|11760.7|380
1602121200000|2020-10-08 01:40:00|11763.3|11762.4|11764.5|11763.6|11766.8|11765.9|11761.9|11761.3|438
1602121500000|2020-10-08 01:45:00|11764.3|11763.4|11765.2|11764.3|11766.1|11765.4|11763.5|11762.6|405
1602121800000|2020-10-08 01:50:00|11765.1|11764.5|11766|11765.1|11767.2|11766.3|11764.5|11763.7|418
1602122100000|2020-10-08 01:55:00|11766.1|11765.2|11766.9|11766|11769.7|11768.9|11765.6|11764.7|550
1602122400000|2020-10-08 02:00:00|11766.8|11765.9|11764.6|11763.7|11767.4|11766.7|11763.9|11763.1|410
1602122700000|2020-10-08 02:05:00|11764.4|11763.5|11763.4|11762.8|11765.1|11764.4|11762.6|11761.7|278
1602123000000|2020-10-08 02:10:00|11763.3|11762.7|11762.8|11761.9|11763.8|11762.9|11762.1|11761.2|277
1602123300000|2020-10-08 02:15:00|11762.5|11761.8|11763.1|11762.2|11763.7|11763.1|11762.3|11761.6|173
1602123600000|2020-10-08 02:20:00|11763|11762.1|11763.2|11762.3|11764|11763.2|11762.4|11761.6|264
1602123900000|2020-10-08 02:25:00|11763.1|11762.2|11764.2|11763.3|11765.2|11764.4|11762.7|11761.9|254
1602124200000|2020-10-08 02:30:00|11764.1|11763.2|11765.7|11764.8|11766|11765.2|11763.9|11763.2|198
1602124500000|2020-10-08 02:35:00|11765.3|11764.7|11765.7|11764.8|11766.2|11765.4|11764.5|11763.6|196
1602124800000|2020-10-08 02:40:00|11765.8|11764.9|11765.2|11764.3|11766.3|11765.4|11764.6|11763.7|214
1602125100000|2020-10-08 02:45:00|11765.1|11764.2|11765.6|11764.7|11766.7|11765.8|11765|11764.1|165
1602125400000|2020-10-08 02:50:00|11765.7|11764.8|11769.7|11768.8|11769.8|11769|11765.4|11764.6|270
1602125700000|2020-10-08 02:55:00|11769.6|11769.1|11771.3|11770.4|11772.3|11771.5|11769.2|11768.4|367
1602126000000|2020-10-08 03:00:00|11771.2|11770.3|11771.8|11770.9|11772.4|11771.6|11770.5|11769.8|249
1602126300000|2020-10-08 03:05:00|11771.7|11770.8|11770.6|11770|11771.8|11771|11770.4|11769.7|298
1602126600000|2020-10-08 03:10:00|11770.5|11769.9|11770.1|11769.2|11771.5|11770.8|11769.6|11768.9|187
1602126900000|2020-10-08 03:15:00|11770|11769.4|11769.8|11768.9|11771.1|11770.3|11769.5|11768.7|172
1602127200000|2020-10-08 03:20:00|11769.9|11769|11769.9|11769|11771|11770.2|11769.5|11768.7|150
1602127500000|2020-10-08 03:25:00|11769.8|11768.9|11769.3|11768.4|11769.9|11769|11769.2|11768.3|73
1602127800000|2020-10-08 03:30:00|11769.4|11768.5|11768.2|11767.3|11770.4|11769.7|11767.9|11767.2|264
1602128100000|2020-10-08 03:35:00|11768|11767.4|11768.9|11768.3|11769.6|11769|11768|11767.3|116
1602128400000|2020-10-08 03:40:00|11769.1|11768.2|11769.6|11768.7|11769.8|11769.1|11768.4|11767.6|118
1602128700000|2020-10-08 03:45:00|11769.4|11768.8|11771.1|11770.2|11771.1|11770.3|11768.6|11768|172
1602129000000|2020-10-08 03:50:00|11771|11770.1|11771|11770.1|11772.1|11771.3|11770.5|11769.7|227
1602129300000|2020-10-08 03:55:00|11771.1|11770.2|11770.6|11769.7|11771.1|11770.3|11769.9|11769.1|189
1602129600000|2020-10-08 04:00:00|11770.7|11769.8|11769.6|11768.7|11771.2|11770.3|11769.1|11768.5|257
1602129900000|2020-10-08 04:05:00|11769.5|11768.6|11769.1|11768.5|11769.8|11769|11768.4|11767.6|223
1602130200000|2020-10-08 04:10:00|11769|11768.4|11768.9|11768|11769.2|11768.4|11768.6|11767.8|123
1602130500000|2020-10-08 04:15:00|11768.8|11767.9|11768.3|11767.4|11769.3|11768.4|11767.8|11766.9|212
1602130800000|2020-10-08 04:20:00|11768.2|11767.3|11769.1|11768.2|11769.6|11768.7|11768|11767.1|162
1602131100000|2020-10-08 04:25:00|11769|11768.1|11769.3|11768.4|11769.5|11768.8|11768.7|11768|108
1602131400000|2020-10-08 04:30:00|11769.4|11768.5|11769.9|11769|11769.9|11769|11769|11768.1|93
1602131700000|2020-10-08 04:35:00|11769.8|11768.9|11769.3|11768.7|11770.2|11769.3|11768.6|11767.8|241
1602132000000|2020-10-08 04:40:00|11769.5|11768.6|11769|11768.1|11770|11769.3|11768.8|11768.1|114
1602132300000|2020-10-08 04:45:00|11769.1|11768.2|11770.6|11769.7|11771|11770.1|11769.1|11768.2|172
1602132600000|2020-10-08 04:50:00|11770.7|11769.8|11771|11770.1|11771.1|11770.3|11770.3|11769.5|182
1602132900000|2020-10-08 04:55:00|11771.1|11770.2|11769.1|11768.2|11771.1|11770.3|11768.9|11768.1|174
1602133200000|2020-10-08 05:00:00|11769|11768.4|11771.1|11770.2|11771.2|11770.3|11768.5|11767.9|173
1602133500000|2020-10-08 05:05:00|11770.7|11769.8|11769.9|11769.3|11770.8|11770.2|11769.6|11768.7|108
1602133800000|2020-10-08 05:10:00|11770.1|11769.2|11771.1|11770.2|11771.4|11770.6|11769.8|11768.9|149
1602134100000|2020-10-08 05:15:00|11770.9|11770|11772.3|11771.4|11772.6|11771.8|11769.6|11768.7|179
1602134400000|2020-10-08 05:20:00|11772.4|11771.5|11774.6|11774|11774.8|11774|11771.7|11770.8|286
1602134700000|2020-10-08 05:25:00|11774.5|11773.9|11774.2|11773.3|11775.3|11774.5|11773.7|11772.8|213
1602135000000|2020-10-08 05:30:00|11774.1|11773.2|11774.6|11774|11775.1|11774.5|11774.1|11773.2|185
1602135300000|2020-10-08 05:35:00|11774.7|11774.1|11774.8|11773.9|11776.4|11775.5|11774.3|11773.6|232
1602135600000|2020-10-08 05:40:00|11774.9|11774|11774.6|11774|11775.2|11774.4|11774.3|11773.7|162
1602135900000|2020-10-08 05:45:00|11774.5|11773.9|11774.2|11773.3|11775|11774.4|11773.3|11772.5|210
1602136200000|2020-10-08 05:50:00|11774.1|11773.2|11774.9|11774.3|11776.7|11775.9|11773.5|11772.8|310
1602136500000|2020-10-08 05:55:00|11774.7|11773.8|11775.2|11774.3|11775.2|11774.3|11773.4|11772.7|260
1602136800000|2020-10-08 06:00:00|11775.1|11774.2|11776.6|11775.7|11780.4|11779.5|11772.3|11771.6|594
1602137100000|2020-10-08 06:05:00|11776.4|11775.5|11774|11773.4|11777.5|11776.8|11773.8|11773.2|613
1602137400000|2020-10-08 06:10:00|11774.1|11773.5|11773|11772.1|11776.4|11775.7|11772.6|11772|493
1602137700000|2020-10-08 06:15:00|11772.7|11771.8|11771.1|11770.2|11773.4|11772.5|11770.7|11769.9|392
1602138000000|2020-10-08 06:20:00|11771.2|11770.3|11774.4|11773.5|11775.6|11774.7|11771|11770.3|430
1602138300000|2020-10-08 06:25:00|11774.5|11773.6|11776.3|11775.4|11777.2|11776.5|11774.5|11773.6|386
1602138600000|2020-10-08 06:30:00|11776.4|11775.5|11779.2|11778.6|11779.4|11778.8|11774.8|11774.2|444
1602138900000|2020-10-08 06:35:00|11779.3|11778.7|11778.2|11777.3|11779.7|11778.9|11777|11776.3|556
1602139200000|2020-10-08 06:40:00|11778.3|11777.4|11778.7|11778.1|11778.9|11778.2|11776.1|11775.2|406
1602139500000|2020-10-08 06:45:00|11778.6|11778|11777.1|11776.5|11778.9|11778.3|11776.2|11775.3|453
1602139800000|2020-10-08 06:50:00|11777.2|11776.6|11778.8|11778.2|11778.9|11778.3|11775|11774.3|458
1602140100000|2020-10-08 06:55:00|11778.9|11778.3|11779|11778.1|11782.2|11781.4|11776.7|11776.1|563
1602140400000|2020-10-08 07:00:00|11778.8|11777.9|11773.7|11773.1|11779.6|11778.9|11771.8|11771.1|774
1602140700000|2020-10-08 07:05:00|11773.5|11772.9|11773|11772.4|11775.5|11774.9|11771.5|11770.9|678
1602141000000|2020-10-08 07:10:00|11772.9|11772.3|11769|11768.1|11773.7|11773.1|11768.4|11767.6|676
1602141300000|2020-10-08 07:15:00|11768.8|11768.2|11772.1|11771.2|11773.7|11773.1|11768.7|11768.1|645
1602141600000|2020-10-08 07:20:00|11772|11771.1|11771|11770.1|11774.9|11774.2|11769.4|11768.6|660
1602141900000|2020-10-08 07:25:00|11770.9|11770|11769.6|11768.7|11772.8|11772.2|11768.3|11767.6|651
1602142200000|2020-10-08 07:30:00|11769.5|11768.9|11770.3|11769.7|11772.1|11771.4|11767.4|11766.8|539
1602142500000|2020-10-08 07:35:00|11770.2|11769.6|11769.3|11768.7|11774|11773.2|11769.3|11768.6|551
1602142800000|2020-10-08 07:40:00|11769.4|11768.8|11765.9|11765.3|11770.3|11769.7|11764.3|11763.7|644
1602143100000|2020-10-08 07:45:00|11766|11765.4|11764.3|11763.4|11766.6|11765.8|11762.8|11762|609
1602143400000|2020-10-08 07:50:00|11764.1|11763.5|11765.3|11764.7|11766.9|11766.1|11763.6|11763|504
1602143700000|2020-10-08 07:55:00|11765.2|11764.6|11766.7|11766.1|11768.2|11767.6|11764.4|11763.8|585
1602144000000|2020-10-08 08:00:00|11766.8|11766.2|11759.4|11758.5|11767.9|11767|11757.8|11757|795
1602144300000|2020-10-08 08:05:00|11759.5|11758.6|11761.1|11760.2|11762.7|11762|11758.8|11758.2|619
1602144600000|2020-10-08 08:10:00|11761|11760.4|11765.5|11764.9|11765.8|11765.2|11759.1|11758.4|641
1602144900000|2020-10-08 08:15:00|11765.4|11764.8|11764.2|11763.6|11766.7|11766.1|11763.8|11763.1|596
1602145200000|2020-10-08 08:20:00|11764.3|11763.4|11767.5|11766.9|11768.1|11767.5|11764.1|11763.4|513
1602145500000|2020-10-08 08:25:00|11767.8|11767.2|11762.3|11761.4|11767.9|11767.3|11760.5|11759.6|678
1602145800000|2020-10-08 08:30:00|11762.2|11761.6|11763.5|11762.9|11766.6|11765.8|11761.4|11760.7|554
1602146100000|2020-10-08 08:35:00|11763.4|11762.8|11763.9|11763.3|11764.3|11763.5|11760.4|11759.7|565
1602146400000|2020-10-08 08:40:00|11763.8|11763.2|11760.8|11760.2|11764.3|11763.7|11759.2|11758.5|507
1602146700000|2020-10-08 08:45:00|11760.7|11760.1|11758|11757.1|11761|11760.4|11756.1|11755.4|597
1602147000000|2020-10-08 08:50:00|11757.9|11757.4|11760.2|11759.6|11760.6|11759.8|11757.7|11757|491
1602147300000|2020-10-08 08:55:00|11760|11759.4|11761.2|11760.6|11761.9|11761.2|11758.6|11758|466
1602147600000|2020-10-08 09:00:00|11761.1|11760.5|11763.8|11763.2|11763.8|11763.2|11760.4|11759.6|451
1602147900000|2020-10-08 09:05:00|11763.7|11763.1|11765|11764.4|11766.4|11765.8|11763.3|11762.7|434
1602148200000|2020-10-08 09:10:00|11765.1|11764.5|11766.1|11765.5|11767.8|11767.2|11764.5|11763.9|469
1602148500000|2020-10-08 09:15:00|11766|11765.4|11764.9|11764.3|11766.1|11765.5|11763.8|11763.2|384
1602148800000|2020-10-08 09:20:00|11764.8|11764.2|11765.4|11764.8|11768.1|11767.4|11764.7|11764.1|365
1602149100000|2020-10-08 09:25:00|11765.5|11764.9|11761.8|11761.2|11766|11765.2|11761.8|11761.2|336
1602149400000|2020-10-08 09:30:00|11761.9|11761.3|11756.6|11756|11762.3|11761.7|11755.5|11754.9|626
1602149700000|2020-10-08 09:35:00|11756.7|11756.1|11758.9|11758.3|11760.1|11759.5|11756.2|11755.6|554
1602150000000|2020-10-08 09:40:00|11759|11758.4|11754.8|11754.2|11759.3|11758.7|11753.6|11752.9|579
1602150300000|2020-10-08 09:45:00|11754.7|11754.1|11756.8|11756.2|11758.5|11757.9|11754.3|11753.7|455
1602150600000|2020-10-08 09:50:00|11756.7|11756.1|11754.5|11753.9|11756.7|11756.1|11753.2|11752.6|488
1602150900000|2020-10-08 09:55:00|11754.6|11754|11759.1|11758.5|11760.4|11759.7|11754.5|11753.9|462
1602151200000|2020-10-08 10:00:00|11758.9|11758.3|11762|11761.4|11762.4|11761.8|11757.3|11756.7|445
1602151500000|2020-10-08 10:05:00|11761.9|11761.3|11763.7|11763.1|11766.1|11765.2|11760.1|11759.5|511
1602151800000|2020-10-08 10:10:00|11763.6|11763|11761.8|11761.2|11764.5|11763.8|11761.7|11761.1|396
1602152100000|2020-10-08 10:15:00|11761.7|11761.1|11761.8|11761.2|11763.2|11762.5|11760.3|11759.5|449
1602152400000|2020-10-08 10:20:00|11761.7|11761.1|11764.8|11764.2|11764.8|11764.2|11760.3|11759.7|393
1602152700000|2020-10-08 10:25:00|11764.7|11764.1|11763.7|11763.1|11765.3|11764.7|11763|11762.4|360
1602153000000|2020-10-08 10:30:00|11763.8|11763.2|11765.1|11764.5|11766|11765.4|11762.9|11762.3|426
1602153300000|2020-10-08 10:35:00|11765.2|11764.3|11763|11762.4|11765.2|11764.5|11762.9|11762.3|346
1602153600000|2020-10-08 10:40:00|11762.9|11762.3|11765.2|11764.6|11766.2|11765.6|11762.5|11761.9|413
1602153900000|2020-10-08 10:45:00|11765.1|11764.5|11762.1|11761.2|11766.9|11766.2|11761.1|11760.4|679
1602154200000|2020-10-08 10:50:00|11762.2|11761.3|11762.2|11761.6|11764.3|11763.7|11761.6|11760.8|464
1602154500000|2020-10-08 10:55:00|11762.3|11761.7|11760.6|11760|11762.9|11762.3|11760.1|11759.2|519
1602154800000|2020-10-08 11:00:00|11760.8|11759.9|11756.1|11755.2|11763.4|11762.8|11756.1|11755.2|687
1602155100000|2020-10-08 11:05:00|11756.2|11755.3|11756.2|11755.6|11757.4|11756.6|11753.3|11752.7|510
1602155400000|2020-10-08 11:10:00|11756.4|11755.8|11755.6|11754.7|11757.2|11756.6|11755.1|11754.5|416
1602155700000|2020-10-08 11:15:00|11755.7|11754.8|11755.2|11754.6|11756.9|11756.3|11753.2|11752.6|444
1602156000000|2020-10-08 11:20:00|11755.4|11754.8|11754.3|11753.7|11756.2|11755.6|11753.6|11753|364
1602156300000|2020-10-08 11:25:00|11754.4|11753.5|11755.2|11754.3|11755.7|11755|11753.3|11752.6|392
1602156600000|2020-10-08 11:30:00|11755|11754.4|11753.8|11753.2|11757.4|11756.7|11752.4|11751.8|527
1602156900000|2020-10-08 11:35:00|11753.7|11753.1|11754.2|11753.6|11756.4|11755.8|11753|11752.4|417
1602157200000|2020-10-08 11:40:00|11754|11753.4|11754.7|11754.1|11756|11755.3|11752.5|11751.9|347
1602157500000|2020-10-08 11:45:00|11754.8|11754.2|11755.7|11755.1|11756.7|11756.1|11753.9|11753.3|370
1602157800000|2020-10-08 11:50:00|11755.3|11754.7|11756.6|11756|11757.8|11757.2|11754.8|11754.2|382
1602158100000|2020-10-08 11:55:00|11756.5|11755.9|11760.4|11759.8|11760.5|11759.9|11754.9|11754.2|461
1602158400000|2020-10-08 12:00:00|11760.3|11759.7|11756.5|11755.9|11760.6|11760|11756.3|11755.7|420
1602158700000|2020-10-08 12:05:00|11756.6|11756|11759.5|11758.9|11759.8|11759.2|11756.6|11756|368
1602159000000|2020-10-08 12:10:00|11759.7|11759.1|11765.2|11764.6|11768.1|11767.5|11759.3|11758.7|598
1602159300000|2020-10-08 12:15:00|11764.9|11764.3|11768.2|11767.6|11768.2|11767.6|11763.3|11762.7|563
1602159600000|2020-10-08 12:20:00|11768.6|11768|11767.2|11766.6|11769.5|11768.7|11765.5|11764.9|593
1602159900000|2020-10-08 12:25:00|11767.1|11766.5|11765.3|11764.4|11768.3|11767.6|11765|11764|492
1602160200000|2020-10-08 12:30:00|11765.6|11764.3|11761.2|11760.6|11766.8|11765.9|11758.8|11758.2|740
1602160500000|2020-10-08 12:35:00|11761.1|11760.5|11758.8|11758.2|11761.2|11760.6|11756.9|11756.3|515
1602160800000|2020-10-08 12:40:00|11759.2|11758.6|11759.6|11759|11760.9|11760.3|11757.3|11756.7|501
1602161100000|2020-10-08 12:45:00|11759.5|11758.9|11762.5|11761.9|11762.5|11761.9|11758.5|11757.9|440
1602161400000|2020-10-08 12:50:00|11762.3|11761.7|11756.1|11755.5|11762.9|11762.3|11755.9|11755.3|533
1602161700000|2020-10-08 12:55:00|11755.8|11755.2|11755.6|11755|11758.7|11757.9|11754.6|11754|533
1602162000000|2020-10-08 13:00:00|11755.7|11755.1|11744.6|11744|11756.7|11756.1|11741.7|11740.8|767
1602162300000|2020-10-08 13:05:00|11744.4|11743.8|11739.4|11738.8|11744.5|11743.9|11733.4|11732.5|1069
1602162600000|2020-10-08 13:10:00|11739.3|11738.7|11739.3|11738.7|11740.3|11739.7|11735.8|11735.1|791
1602162900000|2020-10-08 13:15:00|11739.2|11738.6|11740|11739.4|11742.6|11741.9|11738.2|11737.6|647
1602163200000|2020-10-08 13:20:00|11740.1|11739.5|11744.2|11743.6|11744.8|11744.1|11739.1|11738.5|599
1602163500000|2020-10-08 13:25:00|11744.1|11743.5|11744.7|11744.1|11745.2|11744.6|11743.6|11743|463
1602163800000|2020-10-08 13:30:00|11744.6|11744|11741.5|11740.9|11745|11744.4|11740.9|11740.3|669
1602164100000|2020-10-08 13:35:00|11741.6|11741|11744.4|11743.8|11744.5|11743.9|11741|11740.4|516
1602164400000|2020-10-08 13:40:00|11744.5|11743.9|11741.2|11740.6|11745.1|11744.5|11736.8|11736.2|575
1602164700000|2020-10-08 13:45:00|11741.1|11740.5|11740.3|11739.7|11742.7|11742.1|11739|11738.1|608
1602165000000|2020-10-08 13:50:00|11740.1|11739.5|11744.5|11743.9|11747.4|11746.8|11739.8|11739.2|594
1602165300000|2020-10-08 13:55:00|11744.4|11743.8|11744.9|11744.3|11747.9|11747|11743.6|11743|763
1602165600000|2020-10-08 14:00:00|11745|11744.4|11741.4|11740.8|11746.8|11746.2|11739|11738.4|830
1602165900000|2020-10-08 14:05:00|11741.3|11740.7|11742.4|11741.8|11743|11742.4|11738.5|11737.9|625
1602166200000|2020-10-08 14:10:00|11742.3|11741.7|11738.8|11738.2|11743.4|11742.7|11738.8|11738.2|556
1602166500000|2020-10-08 14:15:00|11738.5|11737.9|11742.5|11741.9|11745.7|11745|11738.4|11737.8|635
1602166800000|2020-10-08 14:20:00|11742.4|11741.8|11744|11743.4|11745.6|11744.9|11741.3|11740.7|618
1602167100000|2020-10-08 14:25:00|11744.1|11743.5|11735.8|11735.2|11744.2|11743.6|11735.4|11734.8|638
1602167400000|2020-10-08 14:30:00|11735.7|11735.1|11740.1|11739.5|11740.4|11739.8|11734.6|11734|697
1602167700000|2020-10-08 14:35:00|11739.7|11739.1|11744.7|11744.1|11745.1|11744.4|11739.7|11739.1|654
1602168000000|2020-10-08 14:40:00|11744.8|11744.2|11740.6|11740|11746|11745.4|11739.5|11738.7|567
1602168300000|2020-10-08 14:45:00|11740.8|11739.9|11743.6|11743|11746.1|11745.5|11740.1|11739.3|580
1602168600000|2020-10-08 14:50:00|11743.7|11743.1|11745.5|11744.9|11747|11746.4|11742|11741.4|953
1602168900000|2020-10-08 14:55:00|11745.6|11745|11747.8|11747.2|11752|11751.4|11745.6|11745|769
1602169200000|2020-10-08 15:00:00|11747.9|11747.3|11745.6|11745|11749.4|11748.7|11744.8|11744.2|728
1602169500000|2020-10-08 15:05:00|11745.8|11744.9|11752.4|11751.8|11754.7|11754|11745.3|11744.4|734
1602169800000|2020-10-08 15:10:00|11752.3|11751.7|11752|11751.4|11752.4|11751.8|11749.8|11749.2|441
1602170100000|2020-10-08 15:15:00|11752.1|11751.5|11748.6|11748|11752.1|11751.5|11747.5|11746.7|477
1602170400000|2020-10-08 15:20:00|11748.8|11748.2|11750.7|11750.1|11751.1|11750.4|11747.7|11747|561
1602170700000|2020-10-08 15:25:00|11750.8|11750.2|11752.1|11751.5|11752.7|11751.9|11747.7|11746.9|531
1602171000000|2020-10-08 15:30:00|11752.2|11751.6|11751.3|11750.7|11753.4|11752.5|11749.6|11749|521
1602171300000|2020-10-08 15:35:00|11751.5|11750.9|11753.7|11753.1|11754.7|11754.1|11750.2|11749.6|592
1602171600000|2020-10-08 15:40:00|11753.8|11752.9|11754.9|11754.3|11755.6|11755|11753.5|11752.9|396
1602171900000|2020-10-08 15:45:00|11754.8|11754.2|11757.1|11756.2|11758.4|11757.8|11754.4|11753.8|519
1602172200000|2020-10-08 15:50:00|11757.2|11756.3|11754.7|11753.8|11757.2|11756.6|11754.5|11753.7|608
1602172500000|2020-10-08 15:55:00|11754.8|11753.9|11752.3|11751.7|11754.8|11754.1|11751.9|11751.3|522
1602172800000|2020-10-08 16:00:00|11752.2|11751.6|11753.4|11752.8|11755.2|11754.5|11752.2|11751.6|551
1602173100000|2020-10-08 16:05:00|11753.6|11753|11754.7|11754.1|11757.3|11756.7|11752.3|11751.7|594
1602173400000|2020-10-08 16:10:00|11754.8|11754.2|11754.1|11753.5|11756.1|11755.4|11753.4|11752.8|375
1602173700000|2020-10-08 16:15:00|11754|11753.4|11753.8|11752.9|11754.6|11754|11753.1|11752.3|356
1602174000000|2020-10-08 16:20:00|11753.9|11753.3|11755.4|11754.8|11756.7|11755.9|11753|11752.3|388
1602174300000|2020-10-08 16:25:00|11755.3|11754.7|11752.8|11752.2|11755.7|11755.1|11752.7|11752.1|348
1602174600000|2020-10-08 16:30:00|11752.7|11752.1|11756.9|11756.3|11758|11757.4|11752.4|11751.7|373
1602174900000|2020-10-08 16:35:00|11757|11756.4|11755.5|11754.9|11757.8|11757.2|11755.5|11754.9|350
1602175200000|2020-10-08 16:40:00|11755.6|11755|11754.2|11753.6|11755.8|11755.1|11753.1|11752.4|408
1602175500000|2020-10-08 16:45:00|11754.5|11753.9|11753.7|11753.1|11756.1|11755.5|11753.4|11752.8|342
1602175800000|2020-10-08 16:50:00|11753.8|11753.2|11754.5|11753.9|11754.7|11754.1|11753.3|11752.7|387
1602176100000|2020-10-08 16:55:00|11754.6|11754|11754.8|11754.2|11755.2|11754.6|11752.4|11751.7|416
1602176400000|2020-10-08 17:00:00|11754.9|11754.3|11754.6|11754|11755.3|11754.7|11752.9|11752.3|431
1602176700000|2020-10-08 17:05:00|11754.5|11753.9|11753.9|11753.3|11754.9|11754.3|11752.5|11751.9|292
1602177000000|2020-10-08 17:10:00|11754.1|11753.5|11753.7|11753.1|11754.1|11753.5|11752|11751.3|294
1602177300000|2020-10-08 17:15:00|11753.9|11753.3|11753.4|11752.8|11754.5|11753.9|11752.8|11752.2|371
1602177600000|2020-10-08 17:20:00|11753.3|11752.7|11753.7|11753.1|11754.9|11754.3|11752.8|11752.2|268
1602177900000|2020-10-08 17:25:00|11753.8|11753.2|11754.4|11753.8|11755|11754.4|11753.4|11752.8|310
1602178200000|2020-10-08 17:30:00|11754.3|11753.7|11754.3|11753.4|11755.2|11754.5|11753.6|11753|305
1602178500000|2020-10-08 17:35:00|11754.2|11753.3|11755.8|11755.2|11756.3|11755.6|11753.6|11752.9|327
1602178800000|2020-10-08 17:40:00|11755.7|11755.1|11757.2|11756.3|11757.3|11756.5|11755.6|11754.7|331
1602179100000|2020-10-08 17:45:00|11757|11756.4|11757.7|11757.1|11758.2|11757.5|11756.1|11755.5|315
1602179400000|2020-10-08 17:50:00|11757.6|11757|11759.5|11758.9|11760.1|11759.5|11756.8|11756.1|399
1602179700000|2020-10-08 17:55:00|11759.6|11759|11758.9|11758|11760.2|11759.6|11758.2|11757.6|263
1602180000000|2020-10-08 18:00:00|11758.7|11758.1|11759.2|11758.3|11759.7|11759.1|11758.2|11757.4|323
1602180300000|2020-10-08 18:05:00|11759|11758.4|11759.3|11758.7|11760|11759.4|11758.2|11757.6|293
1602180600000|2020-10-08 18:10:00|11759.4|11758.8|11758.2|11757.6|11759.5|11758.9|11757.8|11757.2|257
1602180900000|2020-10-08 18:15:00|11758.3|11757.7|11756.3|11755.7|11759.3|11758.5|11756.2|11755.5|290
1602181200000|2020-10-08 18:20:00|11756.5|11755.6|11757.2|11756.3|11757.7|11757|11756.3|11755.6|231
1602181500000|2020-10-08 18:25:00|11757.1|11756.2|11757.6|11757|11757.7|11757.1|11756|11755.4|217
1602181800000|2020-10-08 18:30:00|11757.7|11757.1|11757.8|11757.2|11757.9|11757.3|11756.4|11755.8|185
1602182100000|2020-10-08 18:35:00|11757.9|11757.3|11755.4|11754.8|11758.1|11757.5|11755|11754.4|173
1602182400000|2020-10-08 18:40:00|11755.5|11754.9|11757.1|11756.5|11757.9|11757.2|11755|11754.4|202
1602182700000|2020-10-08 18:45:00|11757|11756.4|11758.2|11757.6|11758.4|11757.8|11756.2|11755.6|244
1602183000000|2020-10-08 18:50:00|11758.3|11757.7|11758.2|11757.6|11758.8|11758.2|11757.5|11756.9|237
1602183300000|2020-10-08 18:55:00|11758.1|11757.5|11757.9|11757.3|11759.7|11759.1|11757.7|11757.1|269
1602183600000|2020-10-08 19:00:00|11758|11757.4|11759.4|11758.8|11759.7|11759.1|11757.9|11757.3|421
1602183900000|2020-10-08 19:05:00|11759.3|11758.7|11760.3|11759.7|11761.1|11760.5|11758.7|11758|324
1602184200000|2020-10-08 19:10:00|11760.4|11759.8|11758.6|11758|11760.9|11760.3|11758.4|11757.8|256
1602184500000|2020-10-08 19:15:00|11758.7|11758.1|11756.2|11755.6|11758.8|11758.2|11756|11755.4|184
1602184800000|2020-10-08 19:20:00|11756.1|11755.5|11756.9|11756.3|11757.1|11756.5|11756.1|11755.4|149
1602185100000|2020-10-08 19:25:00|11756.8|11756.2|11756.1|11755.5|11757.5|11756.9|11756|11755.4|168
1602185400000|2020-10-08 19:30:00|11756|11755.4|11755.9|11755.3|11756.8|11756.2|11755.3|11754.6|192
1602185700000|2020-10-08 19:35:00|11756|11755.4|11755.2|11754.6|11756.3|11755.6|11755.1|11754.4|216
1602186000000|2020-10-08 19:40:00|11755.3|11754.4|11755.6|11755|11755.8|11755.2|11754.8|11754.2|170
1602186300000|2020-10-08 19:45:00|11755.7|11755.1|11755.2|11754.6|11756.2|11755.6|11754.8|11754.2|133
1602186600000|2020-10-08 19:50:00|11755|11754.4|11755.2|11754.6|11755.6|11755|11754.1|11753.5|250
1602186900000|2020-10-08 19:55:00|11755.3|11754.7|11759.6|11759|11759.7|11759.1|11755.2|11754.6|353
1602187200000|2020-10-08 20:00:00|11759.8|11759.2|11760.5|11759.6|11762|11761.4|11759|11758.4|446
1602187500000|2020-10-08 20:05:00|11760.3|11759.7|11759.5|11758.9|11761.3|11760.5|11759.5|11758.8|147
1602187800000|2020-10-08 20:10:00|11759.6|11759|11760.4|11759.5|11760.6|11759.7|11759|11758.3|137
1602188100000|2020-10-08 20:15:00|11760.3|11759.4|11759.2|11758.3|11760.3|11759.4|11758.8|11757.9|114
1602188400000|2020-10-08 20:20:00|11759.1|11758.2|11759.3|11758.4|11760.4|11759.8|11759.1|11758.2|107
1602188700000|2020-10-08 20:25:00|11759.2|11758.3|11759.7|11758.8|11760.3|11759.4|11759.1|11758.3|180
1602189000000|2020-10-08 20:30:00|11759.6|11758.7|11758.4|11757.8|11759.7|11758.9|11758.1|11757.4|115
1602189300000|2020-10-08 20:35:00|11758.3|11757.7|11758.1|11757.2|11758.6|11757.8|11757.2|11756.4|166
1602189600000|2020-10-08 20:40:00|11758|11757.1|11758|11757.4|11759.3|11758.4|11757.3|11756.5|173
1602189900000|2020-10-08 20:45:00|11758.2|11757.3|11760|11759.1|11760.2|11759.3|11757.6|11756.8|262
1602190200000|2020-10-08 20:50:00|11759.9|11759|11759|11758.1|11760|11759.1|11758.9|11757.9|227
1602190500000|2020-10-08 20:55:00|11759.1|11758.2|11761.9|11757.4|11762.9|11760.9|11758.9|11757|396
1602190800000|2020-10-08 21:00:00|11761.6|11757.7|11761.1|11759|11762.5|11759|11760.3|11756|78
1602191100000|2020-10-08 21:05:00|11762.1|11759.4|11760.9|11758.8|11762.8|11759.5|11760.3|11757.4|159
1602191400000|2020-10-08 21:10:00|11761.1|11758.7|11760.5|11759|11761.3|11759.2|11760.4|11758.4|170
1602191700000|2020-10-08 21:15:00|11760.7|11758.9|11761|11758.8|11761.2|11759.2|11760.4|11758.6|132
1602192000000|2020-10-08 21:20:00|11761.2|11758.9|11759.1|11753.1|11764.2|11760|11756.6|11750.6|289
1602192300000|2020-10-08 21:25:00|11758.9|11752.9|11764|11758.4|11764.5|11759.3|11757.6|11751.6|467
1602192600000|2020-10-08 21:30:00|11763.8|11758.7|11763.5|11757.5|11764.1|11758.9|11762.9|11756.9|233
1602192900000|2020-10-08 21:35:00|11763.4|11757.4|11762.4|11756.4|11763.6|11758|11762.3|11756.3|173
1602193200000|2020-10-08 21:40:00|11762.5|11756.5|11763.6|11757.6|11763.9|11757.9|11762|11756|236
1602193500000|2020-10-08 21:45:00|11763.5|11757.5|11763.4|11757.4|11763.7|11757.8|11763.1|11757.1|228
1602193800000|2020-10-08 21:50:00|11763.3|11757.3|11762.6|11756.6|11763.7|11758|11762.5|11756.5|403
1602194100000|2020-10-08 21:55:00|11762.5|11756.5|11761.7|11755.8|11762.9|11756.9|11761.6|11755.7|233
1602194400000|2020-10-08 22:00:00|11761.8|11756.1|11764.8|11761.2|11765.5|11762.8|11761.8|11756.1|899
1602194700000|2020-10-08 22:05:00|11765.1|11761.1|11764.7|11762.9|11765.3|11764.1|11763.7|11760|562
1602195000000|2020-10-08 22:10:00|11765.1|11763|11764.7|11763.8|11765.3|11764.2|11764|11761.8|390
1602195300000|2020-10-08 22:15:00|11764.6|11763.7|11764.7|11763.8|11765.2|11764.2|11763.2|11762.2|240
1602195600000|2020-10-08 22:20:00|11764.8|11763.9|11765.3|11764.4|11765.4|11764.5|11763.7|11762.8|188
1602195900000|2020-10-08 22:25:00|11765.1|11764.2|11764.3|11763.4|11765.9|11764.9|11764.2|11763.3|185
1602196200000|2020-10-08 22:30:00|11764.2|11763.3|11763.6|11762.7|11764.6|11763.7|11763.5|11762.6|260
1602196500000|2020-10-08 22:35:00|11763.7|11762.8|11764.2|11763.3|11764.4|11763.6|11763.2|11762.3|133
1602196800000|2020-10-08 22:40:00|11763.9|11763|11763.5|11762.6|11764.3|11763.4|11763.4|11762.5|95
1602197100000|2020-10-08 22:45:00|11763.7|11762.8|11763.8|11762.9|11764.2|11763.3|11762.7|11761.9|128
1602197400000|2020-10-08 22:50:00|11763.7|11762.8|11764.1|11763.2|11764.3|11763.4|11763.6|11762.7|119
1602197700000|2020-10-08 22:55:00|11764|11763.1|11764.6|11763.7|11764.9|11764|11763.7|11762.8|108
1602198000000|2020-10-08 23:00:00|11764.8|11763.9|11764.7|11763.8|11765.2|11764.3|11763.7|11762.8|149
1602198300000|2020-10-08 23:05:00|11764.6|11763.7|11765.2|11764.3|11765.3|11764.4|11764.2|11763.3|87
1602198600000|2020-10-08 23:10:00|11765.3|11764.4|11764.8|11763.9|11765.4|11764.5|11764.1|11763.2|103
1602198900000|2020-10-08 23:15:00|11764.7|11763.8|11764.4|11763.5|11765.2|11764.3|11764.2|11763.3|131
1602199200000|2020-10-08 23:20:00|11764.3|11763.4|11764.4|11763.5|11764.6|11763.8|11764.1|11763.2|114
1602199500000|2020-10-08 23:25:00|11764.6|11763.7|11764.5|11763.6|11764.9|11764|11764.2|11763.4|90
1602199800000|2020-10-08 23:30:00|11764.8|11763.9|11764.8|11763.9|11765.1|11764.2|11764.2|11763.4|155
1602200100000|2020-10-08 23:35:00|11764.9|11764|11764.7|11763.8|11765.2|11764.4|11764.5|11763.7|148
1602200400000|2020-10-08 23:40:00|11764.8|11763.9|11765.2|11764.6|11765.2|11764.6|11764|11763.1|97
1602200700000|2020-10-08 23:45:00|11765.1|11764.5|11765.8|11764.9|11766.5|11765.6|11765.1|11764.2|102
1602201000000|2020-10-08 23:50:00|11765.7|11764.8|11765.9|11765|11766|11765.2|11765.7|11764.8|66
1602201300000|2020-10-08 23:55:00|11765.8|11764.9|11767.3|11766.4|11767.5|11766.6|11765.8|11764.9|143
1602201600000|2020-10-09 00:00:00|11767.4|11766.5|11765.7|11764.8|11767.8|11766.9|11765|11764.2|353
1602201900000|2020-10-09 00:05:00|11765.6|11764.7|11764|11763.1|11766.2|11765.5|11763.5|11762.8|189
1602202200000|2020-10-09 00:10:00|11763.9|11763|11762.3|11761.7|11765|11764.1|11761.8|11761.1|198
1602202500000|2020-10-09 00:15:00|11762.2|11761.6|11760.3|11759.7|11762.6|11761.8|11759.8|11759.1|254
1602202800000|2020-10-09 00:20:00|11760.2|11759.6|11759.2|11758.3|11761.3|11760.7|11758.5|11757.7|309
1602203100000|2020-10-09 00:25:00|11759.1|11758.2|11758|11757.4|11760.1|11759.4|11758|11757.1|232
1602203400000|2020-10-09 00:30:00|11758.3|11757.7|11760.7|11759.8|11761.8|11761|11758.3|11757.6|287
1602203700000|2020-10-09 00:35:00|11760.6|11759.7|11759.5|11758.9|11760.8|11759.9|11759.4|11758.7|232
1602204000000|2020-10-09 00:40:00|11759.4|11758.8|11758.5|11757.9|11759.7|11758.9|11758.3|11757.4|162
1602204300000|2020-10-09 00:45:00|11758.7|11757.8|11760.2|11759.3|11760.8|11759.9|11758.5|11757.7|260
1602204600000|2020-10-09 00:50:00|11760.1|11759.2|11760.6|11759.7|11761.3|11760.4|11759.2|11758.3|363
1602204900000|2020-10-09 00:55:00|11760.7|11759.8|11761.4|11760.5|11762.6|11761.7|11760.1|11759.2|371
1602205200000|2020-10-09 01:00:00|11761.5|11760.6|11761.6|11760.7|11763.1|11762.4|11760.5|11759.7|337
1602205500000|2020-10-09 01:05:00|11761.7|11760.8|11761.4|11760.5|11762.1|11761.2|11760.4|11759.6|342
1602205800000|2020-10-09 01:10:00|11761.5|11760.6|11761.9|11761|11763.4|11762.7|11761.5|11760.6|348
1602206100000|2020-10-09 01:15:00|11762|11761.1|11768.4|11767.8|11769.3|11768.4|11761.9|11761|644
1602206400000|2020-10-09 01:20:00|11768.3|11767.7|11771.2|11770.6|11773.2|11772.4|11768.3|11767.7|534
1602206700000|2020-10-09 01:25:00|11771.1|11770.5|11768.7|11767.8|11772.1|11771.4|11768.5|11767.8|415
1602207000000|2020-10-09 01:30:00|11768.8|11767.9|11768.3|11767.7|11771.5|11770.9|11767.9|11767.1|515
1602207300000|2020-10-09 01:35:00|11768.4|11767.5|11770.9|11770.3|11771.9|11771.1|11767.8|11766.9|463
1602207600000|2020-10-09 01:40:00|11770.8|11770.2|11772.2|11771.3|11773.3|11772.5|11770.7|11769.9|357
1602207900000|2020-10-09 01:45:00|11771.9|11771|11771.9|11771.3|11772.7|11771.9|11771|11770.1|337
1602208200000|2020-10-09 01:50:00|11771.8|11770.9|11772.8|11772.2|11773.3|11772.6|11770.1|11769.5|411
1602208500000|2020-10-09 01:55:00|11772.7|11772.1|11772.4|11771.8|11774.5|11773.7|11771.9|11771.2|425
1602208800000|2020-10-09 02:00:00|11772.5|11771.9|11771.1|11770.5|11773.2|11772.5|11770.4|11769.7|440
1602209100000|2020-10-09 02:05:00|11771.2|11770.6|11772.5|11771.9|11773.6|11772.9|11771.2|11770.6|300
1602209400000|2020-10-09 02:10:00|11772.4|11771.8|11772.9|11772|11773.7|11773|11771.9|11771.3|215
1602209700000|2020-10-09 02:15:00|11773|11772.1|11773.7|11772.8|11774.6|11773.9|11772.3|11771.5|196
1602210000000|2020-10-09 02:20:00|11773.6|11772.7|11773|11772.4|11775.2|11774.4|11772.8|11772.2|194
1602210300000|2020-10-09 02:25:00|11772.9|11772.3|11773.7|11772.8|11773.7|11773|11772.4|11771.7|206
1602210600000|2020-10-09 02:30:00|11773.9|11773|11773.9|11773.3|11774.3|11773.6|11773.1|11772.4|255
1602210900000|2020-10-09 02:35:00|11773.8|11773.2|11776.1|11775.5|11776.6|11775.9|11773.8|11773.2|223
1602211200000|2020-10-09 02:40:00|11776.3|11775.4|11777.5|11776.6|11777.8|11777|11775.1|11774.4|368
1602211500000|2020-10-09 02:45:00|11777.6|11776.7|11777.8|11776.9|11778.6|11777.8|11776.8|11776.2|321
1602211800000|2020-10-09 02:50:00|11777.9|11777|11776.8|11775.9|11779.1|11778.5|11775.9|11775.2|373
1602212100000|2020-10-09 02:55:00|11776.9|11776|11778.8|11778.2|11779.3|11778.7|11776.7|11775.9|267
1602212400000|2020-10-09 03:00:00|11778.7|11778.1|11779.9|11779.3|11780.2|11779.6|11778.5|11777.9|324
1602212700000|2020-10-09 03:05:00|11780|11779.4|11780.1|11779.2|11780.2|11779.5|11778.4|11777.8|304
1602213000000|2020-10-09 03:10:00|11780|11779.1|11781|11780.4|11781.2|11780.5|11779.4|11778.6|337
1602213300000|2020-10-09 03:15:00|11781.1|11780.5|11778.6|11778|11781.2|11780.5|11778|11777.4|331
1602213600000|2020-10-09 03:20:00|11778.7|11778.1|11779|11778.4|11779.4|11778.7|11778.4|11777.8|186
1602213900000|2020-10-09 03:25:00|11778.9|11778.3|11778.6|11778|11779.9|11779.3|11778.1|11777.5|189
1602214200000|2020-10-09 03:30:00|11778.5|11777.9|11780.9|11780|11781.3|11780.5|11778.3|11777.4|286
1602214500000|2020-10-09 03:35:00|11780.6|11780.1|11779.6|11779|11781.2|11780.6|11779.4|11778.7|230
1602214800000|2020-10-09 03:40:00|11779.5|11778.9|11779.8|11779.2|11781.2|11780.5|11779.4|11778.8|247
1602215100000|2020-10-09 03:45:00|11779.7|11779.1|11778.6|11778|11779.7|11779.1|11778.4|11777.7|190
1602215400000|2020-10-09 03:50:00|11778.7|11778.1|11777.9|11777.3|11778.9|11778.1|11777.9|11777.2|160
1602215700000|2020-10-09 03:55:00|11778|11777.4|11777.5|11776.9|11778.4|11777.7|11777.1|11776.5|175
1602216000000|2020-10-09 04:00:00|11777.6|11777|11778|11777.4|11778.3|11777.5|11777.5|11776.8|145
1602216300000|2020-10-09 04:05:00|11777.8|11777.2|11777.7|11776.8|11778.3|11777.6|11777.5|11776.8|128
1602216600000|2020-10-09 04:10:00|11777.5|11776.9|11776.6|11776|11777.5|11776.9|11776.4|11775.8|106
1602216900000|2020-10-09 04:15:00|11776.7|11776.1|11776.1|11775.5|11776.8|11776.2|11776|11775.3|82
1602217200000|2020-10-09 04:20:00|11776|11775.4|11775|11774.4|11776.1|11775.5|11775|11774.2|114
1602217500000|2020-10-09 04:25:00|11775.1|11774.5|11774|11773.4|11775.4|11774.7|11774|11773.4|117
1602217800000|2020-10-09 04:30:00|11774.1|11773.5|11775|11774.4|11775.2|11774.5|11774|11773.4|115
1602218100000|2020-10-09 04:35:00|11775.2|11774.3|11775.7|11774.8|11775.7|11774.9|11774.6|11773.9|135
1602218400000|2020-10-09 04:40:00|11775.8|11774.9|11775|11774.4|11777.2|11776.6|11774.9|11774.1|174
1602218700000|2020-10-09 04:45:00|11775.2|11774.3|11775.4|11774.8|11775.7|11775|11774.3|11773.5|128
1602219000000|2020-10-09 04:50:00|11775.5|11774.9|11775.1|11774.5|11775.5|11774.9|11774.9|11774.3|82
1602219300000|2020-10-09 04:55:00|11775.2|11774.6|11775.6|11775|11776.4|11775.6|11775.1|11774.4|115
1602219600000|2020-10-09 05:00:00|11775.8|11774.9|11777.2|11776.6|11777.6|11776.7|11775.7|11774.9|175
1602219900000|2020-10-09 05:05:00|11777.6|11776.7|11776.5|11775.6|11778.2|11777.5|11776|11775.4|229
1602220200000|2020-10-09 05:10:00|11776.6|11775.7|11775.6|11775|11776.8|11775.9|11775.5|11774.9|128
1602220500000|2020-10-09 05:15:00|11775.7|11775.1|11777.7|11776.8|11778|11777.2|11775.7|11775.1|133
1602220800000|2020-10-09 05:20:00|11777.8|11776.9|11777.1|11776.5|11777.9|11777.2|11776.5|11775.8|176
1602221100000|2020-10-09 05:25:00|11777|11776.4|11777.2|11776.3|11777.3|11776.6|11776.6|11775.9|88
1602221400000|2020-10-09 05:30:00|11777.1|11776.2|11777.6|11777|11778|11777.1|11776.1|11775.2|200
1602221700000|2020-10-09 05:35:00|11777.5|11776.9|11774.6|11774|11778|11777.1|11774.5|11773.9|188
1602222000000|2020-10-09 05:40:00|11774.5|11773.9|11775|11774.4|11775.8|11775|11774|11773.3|299
1602222300000|2020-10-09 05:45:00|11774.9|11774.3|11773.5|11772.9|11775.6|11774.9|11773.1|11772.5|219
1602222600000|2020-10-09 05:50:00|11773.4|11772.8|11773.5|11772.9|11774.3|11773.7|11772|11771.4|354
1602222900000|2020-10-09 05:55:00|11773.4|11772.8|11772.8|11771.9|11774.1|11773.5|11772.3|11771.4|304
1602223200000|2020-10-09 06:00:00|11772.9|11772|11773.6|11773|11774.4|11773.8|11771.6|11770.7|375
1602223500000|2020-10-09 06:05:00|11773.7|11773.1|11772|11771.4|11774|11773.3|11771.8|11771.1|367
1602223800000|2020-10-09 06:10:00|11772.2|11771.3|11772.2|11771.3|11773|11772.3|11770.4|11769.8|416
1602224100000|2020-10-09 06:15:00|11771.9|11771.2|11774.4|11773.5|11775.9|11775|11771.8|11771.2|369
1602224400000|2020-10-09 06:20:00|11774.6|11773.7|11773.6|11772.7|11774.9|11774.3|11773|11772.3|336
1602224700000|2020-10-09 06:25:00|11773.5|11772.6|11775.3|11774.4|11776.8|11776.1|11773|11772.3|430
1602225000000|2020-10-09 06:30:00|11775.1|11774.5|11776.1|11775.5|11776.3|11775.6|11773.4|11772.6|351
1602225300000|2020-10-09 06:35:00|11776|11775.4|11775.3|11774.7|11777.2|11776.4|11774.2|11773.6|368
1602225600000|2020-10-09 06:40:00|11775.2|11774.6|11770.2|11769.3|11775.2|11774.6|11768.9|11768.3|448
1602225900000|2020-10-09 06:45:00|11770.3|11769.4|11769.6|11769|11770.5|11769.6|11768.5|11767.7|457
1602226200000|2020-10-09 06:50:00|11769.5|11768.9|11769.7|11769.1|11771.1|11770.5|11767|11766.3|342
1602226500000|2020-10-09 06:55:00|11770.1|11769.2|11774.3|11773.7|11774.4|11773.7|11769.7|11769.1|421
1602226800000|2020-10-09 07:00:00|11774.2|11773.6|11775.1|11774.5|11777.7|11776.8|11774.2|11773.6|760
1602227100000|2020-10-09 07:05:00|11775|11774.4|11776.5|11775.9|11778.6|11778|11773.9|11773.3|588
1602227400000|2020-10-09 07:10:00|11776.6|11776|11776|11775.1|11779|11778.4|11774.7|11773.9|498
1602227700000|2020-10-09 07:15:00|11775.8|11775.2|11772.9|11772.3|11776.3|11775.7|11771.9|11771.3|595
1602228000000|2020-10-09 07:20:00|11773|11772.4|11772.4|11771.8|11774|11773.4|11771.5|11770.7|414
1602228300000|2020-10-09 07:25:00|11772.5|11771.9|11774.9|11774.3|11776.1|11775.5|11771|11770.4|490
1602228600000|2020-10-09 07:30:00|11775|11774.4|11773.1|11772.5|11775.3|11774.7|11772.1|11771.5|452
1602228900000|2020-10-09 07:35:00|11773.3|11772.7|11772.7|11772.1|11775.2|11774.6|11771.8|11771.2|448
1602229200000|2020-10-09 07:40:00|11772.8|11772.2|11774.6|11774|11775.3|11774.7|11772.1|11771.5|411
1602229500000|2020-10-09 07:45:00|11774.9|11774.3|11774.3|11773.4|11776|11775.3|11773.9|11773.2|407
1602229800000|2020-10-09 07:50:00|11774.4|11773.5|11772.7|11771.8|11775.4|11774.7|11771.2|11770.3|432
1602230100000|2020-10-09 07:55:00|11772.8|11771.9|11777.1|11776.5|11777.9|11777|11772.8|11771.9|476
1602230400000|2020-10-09 08:00:00|11777.2|11776.6|11796.5|11795.6|11797.3|11796.6|11777.2|11776.6|1123
1602230700000|2020-10-09 08:05:00|11796.4|11795.8|11791.1|11790.5|11796.6|11795.9|11791.1|11790.5|983
1602231000000|2020-10-09 08:10:00|11791.2|11790.6|11789.2|11788.6|11794.2|11793.5|11787.9|11787.3|921
1602231300000|2020-10-09 08:15:00|11789.1|11788.5|11788.3|11787.7|11789.7|11789.1|11786.6|11786|655
1602231600000|2020-10-09 08:20:00|11787.9|11787.3|11791|11790.1|11791.6|11791|11787.2|11786.6|571
1602231900000|2020-10-09 08:25:00|11791.1|11790.2|11793.2|11792.6|11793.7|11792.9|11788.9|11788.3|640
1602232200000|2020-10-09 08:30:00|11793.4|11792.8|11794.1|11793.2|11795.3|11794.6|11792.6|11792|608
1602232500000|2020-10-09 08:35:00|11793.9|11793.3|11797.5|11796.9|11797.7|11797.1|11791.5|11790.7|486
1602232800000|2020-10-09 08:40:00|11797.2|11796.6|11794.4|11793.8|11797.8|11797|11793.8|11793.1|553
1602233100000|2020-10-09 08:45:00|11794.5|11793.9|11796.6|11796|11797.4|11796.7|11794.5|11793.7|524
1602233400000|2020-10-09 08:50:00|11796.7|11795.8|11797.5|11796.6|11800.5|11799.9|11796.4|11795.7|539
1602233700000|2020-10-09 08:55:00|11797.6|11796.7|11802.1|11801.5|11804.5|11803.7|11797.5|11796.7|789
1602234000000|2020-10-09 09:00:00|11802.2|11801.6|11798.7|11798.1|11803.6|11803|11798.1|11797.3|570
1602234300000|2020-10-09 09:05:00|11798.8|11798.2|11798.5|11797.9|11800.5|11799.9|11797|11796.4|512
1602234600000|2020-10-09 09:10:00|11798.6|11798|11798.1|11797.2|11800.5|11799.8|11796.9|11796.3|499
1602234900000|2020-10-09 09:15:00|11797.9|11797.3|11796|11795.4|11799|11798.1|11794.5|11793.7|609
1602235200000|2020-10-09 09:20:00|11796.1|11795.5|11796.2|11795.6|11797.5|11796.9|11794|11793.4|558
1602235500000|2020-10-09 09:25:00|11796.1|11795.5|11797.3|11796.7|11798.3|11797.6|11795.5|11794.9|487
1602235800000|2020-10-09 09:30:00|11797.4|11796.8|11794.8|11794.2|11799.8|11799.2|11793.5|11792.9|471
1602236100000|2020-10-09 09:35:00|11794.9|11794.3|11792.8|11792.2|11796.8|11796.1|11792.7|11792.1|498
1602236400000|2020-10-09 09:40:00|11793|11792.4|11794.1|11793.5|11795.2|11794.6|11791.8|11791.1|557
1602236700000|2020-10-09 09:45:00|11794.2|11793.6|11796.3|11795.7|11796.5|11795.9|11793|11792.4|420
1602237000000|2020-10-09 09:50:00|11796.4|11795.8|11797|11796.4|11797.2|11796.6|11795|11794.4|373
1602237300000|2020-10-09 09:55:00|11797.1|11796.5|11796.9|11796.3|11797.1|11796.5|11794.9|11794.2|417
1602237600000|2020-10-09 10:00:00|11797|11796.4|11795.7|11795.1|11797|11796.4|11792.8|11792|396
1602237900000|2020-10-09 10:05:00|11795.8|11795.2|11799.1|11798.5|11799.2|11798.6|11795.7|11795.1|294
1602238200000|2020-10-09 10:10:00|11799|11798.4|11802.9|11802.3|11803.4|11802.8|11798.9|11798.3|571
1602238500000|2020-10-09 10:15:00|11803|11802.4|11799|11798.4|11803|11802.4|11798.6|11798|452
1602238800000|2020-10-09 10:20:00|11799.1|11798.5|11800.9|11800.3|11801.1|11800.5|11798.1|11797.2|369
1602239100000|2020-10-09 10:25:00|11801|11800.4|11799.5|11798.9|11801.1|11800.5|11798.7|11797.9|466
1602239400000|2020-10-09 10:30:00|11799.4|11798.8|11799.3|11798.7|11800.4|11799.8|11798.5|11797.8|325
1602239700000|2020-10-09 10:35:00|11799.5|11798.9|11799.7|11798.8|11800.5|11799.9|11798.7|11797.9|342
1602240000000|2020-10-09 10:40:00|11799.6|11799|11802.2|11801.3|11803.2|11802.6|11799.5|11798.8|376
1602240300000|2020-10-09 10:45:00|11802.3|11801.4|11805.2|11804.6|11805.3|11804.7|11800.6|11800|390
1602240600000|2020-10-09 10:50:00|11805.3|11804.7|11804.9|11804.3|11809.1|11808.5|11804.9|11804.3|486
1602240900000|2020-10-09 10:55:00|11805|11804.4|11803.3|11802.4|11807.2|11806.5|11803.1|11802.3|472
1602241200000|2020-10-09 11:00:00|11803.2|11802.6|11803.3|11802.4|11805.7|11804.9|11799.7|11798.8|704
1602241500000|2020-10-09 11:05:00|11802.9|11802.3|11802.9|11802.3|11803.6|11803|11801.8|11801|385
1602241800000|2020-10-09 11:10:00|11803|11802.4|11800.3|11799.4|11803.1|11802.5|11797.5|11796.9|450
1602242100000|2020-10-09 11:15:00|11800.2|11799.3|11800.8|11799.9|11801.6|11800.7|11799.3|11798.5|408
1602242400000|2020-10-09 11:20:00|11800.9|11800|11803.4|11802.8|11806.3|11805.6|11799.8|11798.9|571
1602242700000|2020-10-09 11:25:00|11803.5|11802.6|11802.2|11801.3|11804|11803.3|11801|11800.2|420
1602243000000|2020-10-09 11:30:00|11802.1|11801.5|11803.7|11803.1|11805.2|11804.6|11801.4|11800.8|458
1602243300000|2020-10-09 11:35:00|11803.8|11803.2|11804.7|11804.1|11807.8|11807.2|11803.6|11803|430
1602243600000|2020-10-09 11:40:00|11804.6|11804|11802.8|11801.9|11806|11805.4|11802|11801.4|456
1602243900000|2020-10-09 11:45:00|11802.9|11802.3|11800.8|11800.2|11803.7|11803.1|11800.8|11800.2|472
1602244200000|2020-10-09 11:50:00|11800.9|11800.3|11801.7|11801.1|11802.2|11801.6|11799.1|11798.4|484
1602244500000|2020-10-09 11:55:00|11801.8|11801.2|11799.3|11798.7|11802.1|11801.5|11798.1|11797.5|459
1602244800000|2020-10-09 12:00:00|11799.7|11799.1|11797.7|11797.1|11801.8|11801.2|11797.6|11796.9|483
1602245100000|2020-10-09 12:05:00|11797.4|11796.8|11795|11794.4|11799.8|11799.2|11794.5|11793.7|480
1602245400000|2020-10-09 12:10:00|11795.1|11794.5|11795.2|11794.6|11796.4|11795.7|11793.7|11792.9|431
1602245700000|2020-10-09 12:15:00|11795.1|11794.5|11798.3|11797.7|11798.4|11797.8|11794.6|11794|435
1602246000000|2020-10-09 12:20:00|11798.2|11797.6|11798.9|11798.3|11800.7|11799.9|11797.9|11797.3|480
1602246300000|2020-10-09 12:25:00|11799|11798.4|11797.1|11796.5|11799.6|11799|11796.6|11796|453
1602246600000|2020-10-09 12:30:00|11797.2|11796.6|11800.3|11799.7|11800.6|11799.9|11797.2|11796.6|475
1602246900000|2020-10-09 12:35:00|11800.2|11799.6|11800.2|11799.6|11801|11800.3|11797.9|11797.2|426
1602247200000|2020-10-09 12:40:00|11800.3|11799.7|11804.2|11803.6|11804.5|11803.7|11800.2|11799.5|431
1602247500000|2020-10-09 12:45:00|11804.5|11803.5|11807.9|11807.3|11810.3|11809.7|11803.3|11802.5|781
1602247800000|2020-10-09 12:50:00|11808|11807.4|11807.6|11806.7|11809.2|11808.6|11806.2|11805.6|609
1602248100000|2020-10-09 12:55:00|11807.5|11807|11809.5|11808.9|11810.2|11809.6|11806.7|11806.1|680
1602248400000|2020-10-09 13:00:00|11809.4|11808.8|11811.6|11811|11818.1|11817.4|11808.9|11808.3|950
1602248700000|2020-10-09 13:05:00|11811.8|11811.2|11815.1|11814.5|11815.3|11814.6|11810.7|11810.1|645
1602249000000|2020-10-09 13:10:00|11815.2|11814.6|11816.5|11815.6|11817.7|11817|11814.9|11814.1|491
1602249300000|2020-10-09 13:15:00|11816.3|11815.7|11812|11811.4|11816.4|11815.8|11811.9|11811.2|445
1602249600000|2020-10-09 13:20:00|11811.9|11811.3|11810.9|11810.3|11814.4|11813.8|11810.5|11809.9|458
1602249900000|2020-10-09 13:25:00|11810.8|11810.2|11814|11813.4|11814.2|11813.6|11810.5|11809.9|366
1602250200000|2020-10-09 13:30:00|11814.1|11813.5|11815.8|11815.2|11817|11816.3|11813.8|11813|667
1602250500000|2020-10-09 13:35:00|11815.9|11815.3|11814.1|11813.5|11817.7|11817|11814|11813.3|558
1602250800000|2020-10-09 13:40:00|11814.5|11813.9|11811.8|11811.2|11814.5|11813.9|11811.7|11811.1|393
1602251100000|2020-10-09 13:45:00|11811.9|11811.3|11803.1|11802.5|11811.9|11811.3|11802.1|11801.4|709
1602251400000|2020-10-09 13:50:00|11803.2|11802.6|11803.9|11803.3|11807.2|11806.6|11801.4|11800.8|704
1602251700000|2020-10-09 13:55:00|11804|11803.4|11807.1|11806.2|11808.7|11807.8|11802.7|11801.9|782
1602252000000|2020-10-09 14:00:00|11807.2|11806.3|11810.1|11809.2|11811.7|11811|11805.2|11804.5|835
1602252300000|2020-10-09 14:05:00|11809.6|11809|11811.9|11811.3|11812.8|11812.2|11809.3|11808.7|551
1602252600000|2020-10-09 14:10:00|11812|11811.4|11811.1|11810.5|11814.4|11813.8|11810.6|11810|568
1602252900000|2020-10-09 14:15:00|11811.3|11810.4|11808.7|11808.1|11811.9|11811.3|11806.4|11805.8|564
1602253200000|2020-10-09 14:20:00|11808.8|11808.2|11814.9|11814.3|11815|11814.4|11807.4|11806.8|447
1602253500000|2020-10-09 14:25:00|11815|11814.4|11814.1|11813.5|11815.1|11814.5|11813|11812.4|522
1602253800000|2020-10-09 14:30:00|11814.2|11813.6|11819.3|11818.7|11821.4|11820.6|11814.1|11813.5|604
1602254100000|2020-10-09 14:35:00|11819.1|11818.5|11814.5|11813.9|11819.2|11818.5|11811.6|11811|648
1602254400000|2020-10-09 14:40:00|11814.4|11813.8|11819.2|11818.6|11819.5|11818.8|11813.5|11812.9|635
1602254700000|2020-10-09 14:45:00|11819.5|11818.5|11823|11822.1|11824.2|11823.4|11816.8|11816.1|789
1602255000000|2020-10-09 14:50:00|11823.1|11822.2|11822.8|11822.2|11824|11823.4|11820.9|11820.1|586
1602255300000|2020-10-09 14:55:00|11822.7|11822.1|11815.4|11814.8|11823.5|11822.8|11813.7|11812.8|923
1602255600000|2020-10-09 15:00:00|11815.5|11814.6|11814|11813.1|11816.4|11815.5|11812.2|11811.4|701
1602255900000|2020-10-09 15:05:00|11813.8|11813.2|11817|11816.4|11818.6|11818|11813.8|11812.9|534
1602256200000|2020-10-09 15:10:00|11817.1|11816.5|11811.5|11810.6|11819.7|11818.8|11811.4|11810.6|610
1602256500000|2020-10-09 15:15:00|11811.3|11810.7|11814|11813.4|11814|11813.4|11808.1|11807.5|615
1602256800000|2020-10-09 15:20:00|11813.9|11813.3|11816.9|11816|11817|11816.3|11812.2|11811.4|470
1602257100000|2020-10-09 15:25:00|11816.8|11815.9|11819.4|11818.5|11819.9|11819|11813.3|11812.7|683
1602257400000|2020-10-09 15:30:00|11819.5|11818.6|11822.8|11822.2|11823.5|11822.9|11818.8|11817.9|616
1602257700000|2020-10-09 15:35:00|11822.5|11821.9|11823.3|11822.7|11825.5|11824.7|11822|11821.4|508
1602258000000|2020-10-09 15:40:00|11823.2|11822.6|11819.4|11818.8|11824.4|11823.8|11817.3|11816.7|651
1602258300000|2020-10-09 15:45:00|11819.5|11818.9|11821|11820.4|11822.5|11821.8|11819.2|11818.6|647
1602258600000|2020-10-09 15:50:00|11820.9|11820.3|11820.6|11820|11822.5|11821.8|11818.5|11817.9|627
1602258900000|2020-10-09 15:55:00|11820.5|11819.9|11819.1|11818.5|11822|11821.4|11818.2|11817.6|653
1602259200000|2020-10-09 16:00:00|11819|11818.4|11816.6|11816|11819|11818.4|11814.8|11814.1|695
1602259500000|2020-10-09 16:05:00|11816.4|11815.8|11818.6|11817.7|11819.5|11818.8|11816.4|11815.8|447
1602259800000|2020-10-09 16:10:00|11818.3|11817.8|11821.5|11820.9|11821.6|11821|11818.3|11817.6|430
1602260100000|2020-10-09 16:15:00|11821.4|11820.8|11822.4|11821.8|11822.6|11821.9|11819.9|11819.2|424
1602260400000|2020-10-09 16:20:00|11822|11821.4|11824.1|11823.5|11827.2|11826.4|11821.9|11821.3|586
1602260700000|2020-10-09 16:25:00|11824.2|11823.3|11822.6|11822|11826.1|11825.4|11821.6|11820.7|591
1602261000000|2020-10-09 16:30:00|11822.7|11821.7|11824.5|11823.9|11824.9|11824.3|11822.2|11821.4|536
1602261300000|2020-10-09 16:35:00|11824.8|11824.2|11828.3|11827.7|11828.3|11827.7|11824.2|11823.5|321
1602261600000|2020-10-09 16:40:00|11828.2|11827.6|11826.4|11825.5|11828.5|11827.8|11822.5|11821.9|542
1602261900000|2020-10-09 16:45:00|11826.5|11825.6|11824.8|11824.2|11827|11826.2|11823.4|11822.8|429
1602262200000|2020-10-09 16:50:00|11824.7|11824.1|11824.6|11824|11825.5|11824.9|11824|11823.4|390
1602262500000|2020-10-09 16:55:00|11824.7|11824.1|11823.5|11822.9|11825.5|11824.7|11822.4|11821.5|461
1602262800000|2020-10-09 17:00:00|11823.6|11823|11825.2|11824.6|11826.2|11825.5|11823.5|11822.9|447
1602263100000|2020-10-09 17:05:00|11825.3|11824.7|11822.6|11822|11825.8|11825.1|11822.5|11821.8|244
1602263400000|2020-10-09 17:10:00|11822.5|11821.9|11824.2|11823.6|11825.2|11824.3|11822.5|11821.9|316
1602263700000|2020-10-09 17:15:00|11824.1|11823.5|11822.2|11821.3|11824.7|11823.9|11821.5|11820.9|290
1602264000000|2020-10-09 17:20:00|11822.1|11821.2|11820|11819.4|11823.2|11822.6|11819.9|11819.2|368
1602264300000|2020-10-09 17:25:00|11819.9|11819.3|11818.6|11818|11820.8|11820|11818.5|11817.6|405
1602264600000|2020-10-09 17:30:00|11819|11818.1|11821.2|11820.6|11821.4|11820.8|11818.3|11817.4|337
1602264900000|2020-10-09 17:35:00|11821.1|11820.5|11823.8|11823.2|11823.9|11823.2|11820.6|11820|260
1602265200000|2020-10-09 17:40:00|11823.7|11823.1|11824.3|11823.4|11824.8|11824.2|11823.6|11823|251
1602265500000|2020-10-09 17:45:00|11824.2|11823.6|11827.7|11827.1|11828.3|11827.6|11823.1|11822.5|333
1602265800000|2020-10-09 17:50:00|11827.8|11826.9|11825.5|11824.9|11827.9|11827.1|11824.8|11824.2|312
1602266100000|2020-10-09 17:55:00|11825.6|11825|11823.5|11822.9|11825.7|11825.1|11822.6|11822|350
1602266400000|2020-10-09 18:00:00|11823.4|11822.8|11823.8|11823.2|11824.5|11823.9|11820.2|11819.6|502
1602266700000|2020-10-09 18:05:00|11823.9|11823.3|11824.4|11823.8|11825|11824.3|11823.5|11822.9|240
1602267000000|2020-10-09 18:10:00|11824.5|11823.9|11824.8|11824.2|11825.7|11824.9|11824.1|11823.3|279
1602267300000|2020-10-09 18:15:00|11824.4|11823.8|11825.6|11824.7|11826|11825.1|11824.3|11823.7|249
1602267600000|2020-10-09 18:20:00|11825.5|11824.6|11825.7|11825.1|11826|11825.3|11824.8|11824.2|187
1602267900000|2020-10-09 18:25:00|11825.9|11825|11827.7|11827.1|11828.4|11827.8|11825.4|11824.7|266
1602268200000|2020-10-09 18:30:00|11827.6|11827|11827.6|11827|11827.9|11827|11826.3|11825.4|241
1602268500000|2020-10-09 18:35:00|11827.5|11826.9|11825.6|11825|11828|11827.4|11825.5|11824.9|272
1602268800000|2020-10-09 18:40:00|11825.7|11824.8|11827.6|11826.7|11827.9|11827.2|11825|11824.4|348
1602269100000|2020-10-09 18:45:00|11827.7|11826.8|11826.8|11826.2|11828.2|11827.4|11826.4|11825.6|247
1602269400000|2020-10-09 18:50:00|11826.9|11826.3|11825.6|11825|11827.1|11826.5|11825.4|11824.8|216
1602269700000|2020-10-09 18:55:00|11825.1|11824.5|11825.5|11824.6|11826.3|11825.6|11824.2|11823.5|443
1602270000000|2020-10-09 19:00:00|11825.6|11824.7|11825.6|11825|11827.2|11826.3|11824.3|11823.7|559
1602270300000|2020-10-09 19:05:00|11825.3|11824.4|11824.6|11824|11825.8|11825|11824.1|11823.4|440
1602270600000|2020-10-09 19:10:00|11824.7|11824.1|11824.7|11823.8|11825|11824.3|11823.5|11822.8|239
1602270900000|2020-10-09 19:15:00|11824.8|11823.9|11824.6|11823.7|11825.1|11824.4|11823.6|11822.9|290
1602271200000|2020-10-09 19:20:00|11824.8|11823.9|11825.3|11824.7|11826.4|11825.6|11824.6|11823.9|316
1602271500000|2020-10-09 19:25:00|11825.2|11824.6|11826.4|11825.8|11826.6|11825.8|11824.9|11824.2|216
1602271800000|2020-10-09 19:30:00|11826.5|11825.9|11826.1|11825.2|11826.7|11826.1|11825.5|11824.9|228
1602272100000|2020-10-09 19:35:00|11826.2|11825.3|11825.9|11825|11826.2|11825.5|11825.4|11824.6|242
1602272400000|2020-10-09 19:40:00|11825.8|11825.2|11824.9|11824.3|11825.8|11825.2|11823.9|11823.2|247
1602272700000|2020-10-09 19:45:00|11825|11824.4|11824.5|11823.6|11825.7|11824.9|11824.1|11823.4|244
1602273000000|2020-10-09 19:50:00|11824.7|11824.1|11823.8|11823.2|11825|11824.3|11823.5|11822.9|243
1602273300000|2020-10-09 19:55:00|11823.9|11823.3|11826.2|11825.3|11827|11826.3|11823.3|11822.6|368
1602273600000|2020-10-09 20:00:00|11826.1|11825.2|11823.4|11822.5|11826.7|11825.8|11823.1|11822.2|319
1602273900000|2020-10-09 20:05:00|11823.2|11822.3|11823.7|11822.8|11824.2|11823.3|11823|11822.2|205
1602274200000|2020-10-09 20:10:00|11823.6|11822.7|11824.6|11823.7|11824.6|11823.7|11823.1|11822.2|150
1602274500000|2020-10-09 20:15:00|11824.4|11823.5|11827.1|11826.2|11827.4|11826.5|11824.3|11823.4|235
1602274800000|2020-10-09 20:20:00|11827.2|11826.3|11827.2|11826.3|11827.3|11826.4|11826.6|11825.6|123
1602275100000|2020-10-09 20:25:00|11827.3|11826.4|11828.3|11827.4|11828.6|11827.6|11827.2|11826.3|125
1602275400000|2020-10-09 20:30:00|11828.4|11827.5|11828.7|11827.8|11829.5|11828.6|11828.1|11827.2|174
1602275700000|2020-10-09 20:35:00|11828.8|11827.9|11828.4|11827.5|11829.4|11828.6|11828.4|11827.5|147
1602276000000|2020-10-09 20:40:00|11828.6|11827.7|11828.6|11827.7|11829.2|11828.3|11828.4|11827.5|152
1602276300000|2020-10-09 20:45:00|11828.5|11827.6|11830.3|11829.1|11831.4|11830.3|11828.5|11827.6|292
1602276600000|2020-10-09 20:50:00|11830.2|11829.2|11830.1|11828.9|11830.8|11829.5|11827.6|11826.5|563
1602276900000|2020-10-09 20:55:00|11830.3|11828.8|11833.8|11828.6|11834.9|11830.8|11830.2|11827.8|818
1602446400000|2020-10-11 20:00:00|11814.3|11804.5|11810.8|11804.1|11815.5|11808.5|11809.5|11804.1|20
1602446700000|2020-10-11 20:05:00|11811|11802|11812.2|11805.2|11814.8|11805.2|11810.2|11802|22
1602447000000|2020-10-11 20:10:00|11813.7|11803.7|11821.5|11809.5|11822.2|11810.2|11813.7|11803.7|7
1602447300000|2020-10-11 20:15:00|11825.1|11813.1|11815.4|11803.4|11825.1|11813.1|11813.7|11802.7|48
1602447600000|2020-10-11 20:20:00|11817.3|11805.3|11815.4|11803.4|11821.7|11812.8|11814.4|11803.4|54
1602447900000|2020-10-11 20:25:00|11815.3|11803.3|11815.3|11803.3|11819.7|11807.7|11815.3|11803.3|4
1602448200000|2020-10-11 20:30:00|11815.2|11805.2|11812.4|11807.2|11820.1|11809.8|11808.8|11802|57
1602448500000|2020-10-11 20:35:00|11812.3|11806.8|11815.4|11810.7|11820.5|11811|11809|11803.5|89
1602448800000|2020-10-11 20:40:00|11815.9|11810.6|11816.3|11807.3|11820.1|11811.1|11811.6|11807.2|42
1602449100000|2020-10-11 20:45:00|11819|11809.8|11815.3|11810.8|11819.6|11811.5|11813.4|11809.8|5
1602449400000|2020-10-11 20:50:00|11819|11809.8|11816.2|11808.7|11819.6|11811|11816.2|11808.7|4
1602449700000|2020-10-11 20:55:00|11816.1|11809.1|11813.8|11809.3|11816.1|11810.1|11812|11808.7|10
1602450000000|2020-10-11 21:00:00|11819|11809.8|11819.6|11816.1|11823.5|11817.5|11816.8|11807.4|193
1602450300000|2020-10-11 21:05:00|11819.7|11816.2|11824.7|11818.7|11825.6|11819.6|11818.1|11814.8|244
1602450600000|2020-10-11 21:10:00|11824.6|11818.6|11820.9|11816.4|11825.3|11819.3|11820.4|11815.5|198
1602450900000|2020-10-11 21:15:00|11821|11816.5|11820.8|11816.9|11826.1|11820.4|11819.9|11815.6|319
1602451200000|2020-10-11 21:20:00|11820.6|11817|11820.4|11815.2|11822.5|11819.2|11820|11815.1|286
1602451500000|2020-10-11 21:25:00|11820.3|11815.4|11822.1|11816.1|11824.1|11818.6|11819.9|11814.9|214
1602451800000|2020-10-11 21:30:00|11822|11816|11818.3|11814.4|11822.9|11816.9|11818.3|11812.9|195
1602452100000|2020-10-11 21:35:00|11818.5|11814.3|11820.9|11814.9|11821.1|11815.1|11815.3|11811.7|453
1602452400000|2020-10-11 21:40:00|11821|11815|11817|11813.2|11822.1|11816.1|11815.5|11810.7|273
1602452700000|2020-10-11 21:45:00|11816.9|11813.3|11816.2|11812.1|11817.1|11813.3|11815.3|11811.8|232
1602453000000|2020-10-11 21:50:00|11816.3|11812.2|11815.9|11812|11816.7|11812.6|11815|11811.6|296
1602453300000|2020-10-11 21:55:00|11816|11812.1|11816.1|11812.6|11816.5|11812.6|11815.3|11812|205
1602453600000|2020-10-11 22:00:00|11816|11812.5|11819.4|11818|11822.8|11818.9|11816|11811.9|1389
1602453900000|2020-10-11 22:05:00|11819.8|11817.6|11816.5|11815.1|11819.8|11817.8|11815.8|11813.4|1149
1602454200000|2020-10-11 22:10:00|11816.4|11815|11812.7|11811.3|11816.6|11815.6|11812|11810.1|1300
1602454500000|2020-10-11 22:15:00|11812.9|11811.4|11816.4|11815.5|11816.8|11815.6|11811.9|11811|1120
1602454800000|2020-10-11 22:20:00|11816.3|11815.4|11814.7|11813.8|11816.3|11815.4|11814.2|11813.2|416
1602455100000|2020-10-11 22:25:00|11814.9|11814|11815.4|11814.5|11816|11815|11814.6|11813.5|273
1602455400000|2020-10-11 22:30:00|11815.3|11814.4|11816.4|11815.5|11817|11816.1|11814.5|11813.4|240
1602455700000|2020-10-11 22:35:00|11816.3|11815.4|11818|11817.1|11818|11817.1|11816.3|11815.2|236
1602456000000|2020-10-11 22:40:00|11818.1|11817.2|11818.4|11817.5|11818.8|11817.9|11817.6|11816.7|189
1602456300000|2020-10-11 22:45:00|11818.3|11817.4|11818.3|11817.4|11819.1|11818.2|11817.8|11816.9|194
1602456600000|2020-10-11 22:50:00|11818.4|11817.5|11817.7|11816.8|11818.8|11817.9|11817.6|11816.7|123
1602456900000|2020-10-11 22:55:00|11817.8|11816.9|11817|11816.1|11817.8|11816.9|11815.2|11814.3|188
1602457200000|2020-10-11 23:00:00|11817.4|11816.5|11817.1|11816.2|11818.3|11817.4|11816.5|11815.6|226
1602457500000|2020-10-11 23:05:00|11817|11816.1|11818.9|11818|11819|11818.2|11816.9|11816|163
1602457800000|2020-10-11 23:10:00|11818.8|11817.9|11818.9|11818|11819.7|11818.8|11818.2|11817.4|178
1602458100000|2020-10-11 23:15:00|11818.8|11817.9|11819.8|11818.9|11819.9|11819|11817.9|11817|159
1602458400000|2020-10-11 23:20:00|11819.7|11818.8|11821.2|11820.6|11822.1|11821.2|11819.3|11818.4|198
1602458700000|2020-10-11 23:25:00|11821.3|11820.7|11819.2|11818.3|11821.4|11820.7|11819.1|11818.2|169
1602459000000|2020-10-11 23:30:00|11818.7|11818.1|11815.3|11814.7|11819.1|11818.2|11815.3|11814.4|270
1602459300000|2020-10-11 23:35:00|11815.2|11814.6|11818.9|11818|11818.9|11818|11815.2|11814.5|227
1602459600000|2020-10-11 23:40:00|11819|11818.1|11820.3|11819.4|11821|11820.2|11817.9|11817|247
1602459900000|2020-10-11 23:45:00|11820.2|11819.3|11820.2|11819.3|11821|11820.2|11819.8|11819|132
1602460200000|2020-10-11 23:50:00|11820.3|11819.4|11818.9|11818|11820.5|11819.7|11818.8|11817.9|135
1602460500000|2020-10-11 23:55:00|11818.6|11817.7|11816.4|11815.5|11818.6|11817.7|11815.6|11814.8|156
1602460800000|2020-10-12 00:00:00|11816.3|11815.4|11814.5|11813.6|11816.3|11815.4|11812.7|11811.8|390
1602461100000|2020-10-12 00:05:00|11814.2|11813.3|11814.8|11814.2|11815|11814.2|11810.9|11810|539
1602461400000|2020-10-12 00:10:00|11814.7|11814.1|11812.6|11812|11814.8|11814.2|11812|11811.1|305
1602461700000|2020-10-12 00:15:00|11812.7|11812.1|11812.6|11811.7|11813.1|11812.3|11810.8|11810.1|370
1602462000000|2020-10-12 00:20:00|11812.5|11811.9|11816|11815.1|11816.7|11815.9|11812.5|11811.8|333
1602462300000|2020-10-12 00:25:00|11815.9|11815|11816.4|11815.5|11817.2|11816.5|11815.3|11814.4|241
1602462600000|2020-10-12 00:30:00|11816.5|11815.6|11818.6|11817.7|11818.8|11817.9|11815.8|11815|285
1602462900000|2020-10-12 00:35:00|11818.7|11817.8|11817.4|11816.8|11819.1|11818.4|11817.3|11816.5|295
1602463200000|2020-10-12 00:40:00|11817.6|11816.7|11817.2|11816.3|11817.7|11816.9|11816.2|11815.4|211
1602463500000|2020-10-12 00:45:00|11817|11816.1|11814.9|11814|11817|11816.2|11814|11813.1|288
1602463800000|2020-10-12 00:50:00|11815|11814.1|11812|11811.1|11815.6|11814.7|11811.1|11810.2|403
1602464100000|2020-10-12 00:55:00|11811.8|11810.9|11813.2|11812.6|11814.7|11813.8|11811.8|11810.9|396
1602464400000|2020-10-12 01:00:00|11813.3|11812.4|11812.4|11811.8|11813.4|11812.5|11811.5|11810.8|440
1602464700000|2020-10-12 01:05:00|11812.3|11811.7|11813|11812.1|11813|11812.2|11811.6|11810.9|235
1602465000000|2020-10-12 01:10:00|11812.9|11812|11812.4|11811.5|11814.1|11813.2|11812.3|11811.4|280
1602465300000|2020-10-12 01:15:00|11812.5|11811.6|11817.8|11816.9|11818.2|11817.3|11809.1|11808.2|565
1602465600000|2020-10-12 01:20:00|11817.7|11816.8|11819.8|11818.9|11821|11820.2|11816.8|11815.9|578
1602465900000|2020-10-12 01:25:00|11819.7|11818.8|11816.5|11815.6|11822.4|11821.5|11816.1|11815.2|492
1602466200000|2020-10-12 01:30:00|11816.4|11815.5|11817.5|11816.6|11819.1|11818.2|11815.7|11814.8|536
1602466500000|2020-10-12 01:35:00|11817.6|11816.7|11819.6|11818.7|11819.7|11818.9|11817.6|11816.7|405
1602466800000|2020-10-12 01:40:00|11819.5|11818.6|11819.9|11819|11822.2|11821.4|11819.2|11818.3|446
1602467100000|2020-10-12 01:45:00|11820|11819.1|11819.9|11819|11821.3|11820.5|11819.7|11818.8|274
1602467400000|2020-10-12 01:50:00|11820|11819.1|11818|11817.1|11820.6|11819.8|11817.5|11816.6|293
1602467700000|2020-10-12 01:55:00|11818.1|11817.2|11818|11817.1|11821.4|11820.5|11817.6|11816.7|246
1602468000000|2020-10-12 02:00:00|11818.1|11817.2|11818.3|11817.4|11819.6|11818.8|11817.3|11816.5|295
1602468300000|2020-10-12 02:05:00|11818.4|11817.7|11818.5|11817.6|11819.8|11819.2|11818.3|11817.5|224
1602468600000|2020-10-12 02:10:00|11818.4|11817.5|11816.6|11815.7|11818.6|11817.7|11816.2|11815.5|290
1602468900000|2020-10-12 02:15:00|11816.7|11815.8|11816.4|11815.8|11817|11816.1|11815.3|11814.7|325
1602469200000|2020-10-12 02:20:00|11816.6|11816|11816.3|11815.7|11817.1|11816.3|11815.8|11815.1|156
1602469500000|2020-10-12 02:25:00|11816.2|11815.6|11815.3|11814.7|11816.5|11815.9|11815.3|11814.6|170
1602469800000|2020-10-12 02:30:00|11815.2|11814.6|11815|11814.4|11816.1|11815.2|11814.3|11813.7|176
1602470100000|2020-10-12 02:35:00|11814.9|11814.3|11816|11815.4|11816.2|11815.6|11814.8|11814.2|194
1602470400000|2020-10-12 02:40:00|11815.9|11815.3|11816.9|11816.3|11817.1|11816.4|11815.8|11815|158
1602470700000|2020-10-12 02:45:00|11817|11816.4|11815.8|11814.9|11817|11816.4|11815|11814.1|157
1602471000000|2020-10-12 02:50:00|11815.7|11815.1|11815.8|11815.2|11816.2|11815.4|11815.2|11814.4|158
1602471300000|2020-10-12 02:55:00|11815.9|11815.3|11818.1|11817.2|11818.2|11817.5|11815.5|11814.9|284
1602471600000|2020-10-12 03:00:00|11818.2|11817.5|11816.4|11815.5|11818.2|11817.5|11815.3|11814.5|192
1602471900000|2020-10-12 03:05:00|11816.3|11815.7|11817.4|11816.8|11817.6|11817|11816.1|11815.4|93
1602472200000|2020-10-12 03:10:00|11817.5|11816.9|11819|11818.1|11819.2|11818.6|11817.4|11816.5|139
1602472500000|2020-10-12 03:15:00|11818.9|11818|11819.6|11818.7|11820.1|11819.4|11818.8|11818|130
1602472800000|2020-10-12 03:20:00|11819.7|11819.1|11821.2|11820.6|11822|11821.2|11819.6|11819|269
1602473100000|2020-10-12 03:25:00|11821.1|11820.5|11820.9|11820.3|11821.8|11821.2|11820.3|11819.6|234
1602473400000|2020-10-12 03:30:00|11820.8|11820.2|11818.9|11818.3|11821|11820.3|11818.6|11818|251
1602473700000|2020-10-12 03:35:00|11818.8|11818.2|11818.8|11818.2|11820.5|11819.7|11818.6|11818|196
1602474000000|2020-10-12 03:40:00|11818.5|11817.9|11818.1|11817.5|11818.9|11818.2|11817.8|11817.1|146
1602474300000|2020-10-12 03:45:00|11818.2|11817.6|11818.5|11817.6|11819|11818.2|11818|11817.1|105
1602474600000|2020-10-12 03:50:00|11818.4|11817.5|11816.7|11816.1|11818.5|11817.6|11816.4|11815.7|128
1602474900000|2020-10-12 03:55:00|11816.8|11816.2|11817.2|11816.6|11817.6|11816.8|11816.3|11815.5|229
1602475200000|2020-10-12 04:00:00|11817|11816.4|11818.5|11817.6|11818.6|11817.9|11816.5|11815.8|148
1602475500000|2020-10-12 04:05:00|11818.4|11817.5|11818.8|11818.2|11819.1|11818.4|11817.8|11817.2|138
1602475800000|2020-10-12 04:10:00|11818.9|11818.3|11818.5|11817.9|11819.4|11818.6|11818.4|11817.7|63
1602476100000|2020-10-12 04:15:00|11818.4|11817.8|11819.5|11818.6|11819.6|11818.9|11818.2|11817.6|105
1602476400000|2020-10-12 04:20:00|11819.4|11818.5|11820.9|11820.3|11821.4|11820.6|11819.3|11818.5|187
1602476700000|2020-10-12 04:25:00|11820.8|11820.2|11819.9|11819.3|11821|11820.3|11819.2|11818.5|160
1602477000000|2020-10-12 04:30:00|11819.8|11819.2|11819.7|11819.1|11820|11819.3|11819.2|11818.6|140
1602477300000|2020-10-12 04:35:00|11819.8|11819.2|11820|11819.1|11820|11819.3|11819.5|11818.8|124
1602477600000|2020-10-12 04:40:00|11820.2|11819.3|11819.8|11819.2|11821.1|11820.3|11819.7|11819.1|202
1602477900000|2020-10-12 04:45:00|11819.9|11819.3|11820.4|11819.8|11820.7|11820.1|11819.7|11819.1|114
1602478200000|2020-10-12 04:50:00|11820.3|11819.7|11819.3|11818.7|11820.6|11819.8|11819|11818.4|107
1602478500000|2020-10-12 04:55:00|11819.2|11818.6|11818.9|11818.3|11819.2|11818.6|11818.2|11817.6|105
1602478800000|2020-10-12 05:00:00|11818.7|11818.1|11819.5|11818.9|11820.1|11819.5|11817.4|11816.6|215
1602479100000|2020-10-12 05:05:00|11819.7|11818.8|11820.4|11819.5|11820.4|11819.6|11818.9|11818.3|150
1602479400000|2020-10-12 05:10:00|11820.3|11819.4|11820.7|11819.8|11821.2|11820.5|11819.2|11818.4|215
1602479700000|2020-10-12 05:15:00|11820.6|11819.7|11820.9|11820.3|11821.1|11820.5|11819.3|11818.6|152
1602480000000|2020-10-12 05:20:00|11820.8|11820.2|11821.5|11820.9|11822.7|11822|11820.8|11820.2|175
1602480300000|2020-10-12 05:25:00|11821.6|11820.7|11822.2|11821.3|11822.2|11821.4|11821.1|11820.3|184
1602480600000|2020-10-12 05:30:00|11822.1|11821.2|11822.7|11821.8|11822.7|11821.8|11821.3|11820.6|205
1602480900000|2020-10-12 05:35:00|11822.6|11821.7|11823|11822.4|11823.2|11822.5|11821.5|11820.7|177
1602481200000|2020-10-12 05:40:00|11823.1|11822.5|11824.9|11824.3|11825.3|11824.7|11822.9|11822.1|216
1602481500000|2020-10-12 05:45:00|11825.1|11824.2|11825.9|11825|11827.2|11826.4|11824.6|11824|289
1602481800000|2020-10-12 05:50:00|11826|11825.1|11824|11823.1|11826.2|11825.4|11823.6|11822.8|189
1602482100000|2020-10-12 05:55:00|11824.1|11823.2|11821.4|11820.5|11824.1|11823.3|11820.7|11819.9|289
1602482400000|2020-10-12 06:00:00|11821.3|11820.4|11820.9|11820.3|11823.1|11822.5|11819.4|11818.5|403
1602482700000|2020-10-12 06:05:00|11820.8|11820|11817.6|11816.7|11820.9|11820.3|11817.2|11816.3|490
1602483000000|2020-10-12 06:10:00|11817.7|11816.8|11819|11818.1|11822.1|11821.2|11817.1|11816.4|482
1602483300000|2020-10-12 06:15:00|11818.6|11817.7|11818.5|11817.6|11819.1|11818.4|11817|11816.3|317
1602483600000|2020-10-12 06:20:00|11818.4|11817.5|11815.5|11814.9|11818.5|11817.6|11815.3|11814.5|285
1602483900000|2020-10-12 06:25:00|11815.6|11815|11813.5|11812.9|11816.9|11816.1|11811.2|11810.4|412
1602484200000|2020-10-12 06:30:00|11813.4|11812.8|11813.7|11812.8|11815.7|11815|11812.6|11811.7|303
1602484500000|2020-10-12 06:35:00|11813.6|11812.7|11814.4|11813.8|11815.5|11814.9|11813.2|11812.6|320
1602484800000|2020-10-12 06:40:00|11814.5|11813.9|11813.9|11813.3|11815.1|11814.5|11812.6|11812|408
1602485100000|2020-10-12 06:45:00|11813.8|11813.2|11814.3|11813.7|11815.1|11814.5|11812.1|11811.5|394
1602485400000|2020-10-12 06:50:00|11814.4|11813.5|11814.8|11814.2|11816.2|11815.4|11812.6|11812|487
1602485700000|2020-10-12 06:55:00|11814.9|11814.3|11816.2|11815.3|11817.6|11817|11814.5|11813.8|573
1602486000000|2020-10-12 07:00:00|11816|11815.4|11822.5|11821.9|11822.9|11822.3|11813.7|11813.1|787
1602486300000|2020-10-12 07:05:00|11822.4|11821.8|11817.5|11816.9|11822.4|11821.8|11815.4|11814.8|600
1602486600000|2020-10-12 07:10:00|11817.6|11817|11816.1|11815.5|11818|11817.4|11812.4|11811.8|548
1602486900000|2020-10-12 07:15:00|11816.2|11815.6|11816.5|11815.9|11818.1|11817.5|11814.3|11813.7|651
1602487200000|2020-10-12 07:20:00|11816.4|11815.8|11808.5|11807.9|11817|11816.4|11806.1|11805.4|760
1602487500000|2020-10-12 07:25:00|11809.1|11808.5|11808.8|11808.2|11811.6|11811|11808.3|11807.7|537
1602487800000|2020-10-12 07:30:00|11809|11808.1|11813.7|11813.1|11814|11813.4|11807.3|11806.4|658
1602488100000|2020-10-12 07:35:00|11813.6|11813|11817.4|11816.8|11818|11817.3|11813.4|11812.7|527
1602488400000|2020-10-12 07:40:00|11817.5|11816.9|11822.3|11821.7|11823.6|11823|11817.3|11816.7|558
1602488700000|2020-10-12 07:45:00|11822.4|11821.8|11816.3|11815.7|11822.5|11821.9|11815.8|11815.2|617
1602489000000|2020-10-12 07:50:00|11816.2|11815.6|11817.7|11817.1|11819.7|11819.1|11814.8|11814.1|577
1602489300000|2020-10-12 07:55:00|11817.6|11817|11820.6|11819.7|11821.6|11820.9|11816.8|11816.2|688
1602489600000|2020-10-12 08:00:00|11820.2|11819.3|11817.8|11817.2|11820.3|11819.6|11816.9|11816.2|567
1602489900000|2020-10-12 08:05:00|11817.7|11817.1|11815.5|11814.9|11818|11817.4|11814.2|11813.6|471
1602490200000|2020-10-12 08:10:00|11815.4|11814.8|11816.6|11815.7|11817.8|11817.2|11815|11814.4|428
1602490500000|2020-10-12 08:15:00|11816.4|11815.8|11816.7|11816.1|11818.6|11818|11813.6|11813|470
1602490800000|2020-10-12 08:20:00|11816.8|11816.2|11812.6|11812|11816.8|11816.2|11812.5|11811.8|424
1602491100000|2020-10-12 08:25:00|11812.5|11811.9|11811.4|11810.8|11812.7|11812.1|11810.6|11810|474
1602491400000|2020-10-12 08:30:00|11811.5|11810.9|11813.2|11812.6|11813.8|11813.2|11809.5|11808.9|468
1602491700000|2020-10-12 08:35:00|11813.1|11812.5|11809.8|11809.2|11814.8|11814.2|11809.6|11808.9|484
1602492000000|2020-10-12 08:40:00|11810|11809.4|11809.4|11808.8|11810|11809.4|11806.2|11805.6|520
1602492300000|2020-10-12 08:45:00|11809.5|11808.9|11808.3|11807.7|11810|11809.4|11807.6|11807|441
1602492600000|2020-10-12 08:50:00|11808.2|11807.6|11807.8|11807.2|11808.9|11808.2|11807.4|11806.7|315
1602492900000|2020-10-12 08:55:00|11807.7|11807.1|11811.5|11810.9|11811.5|11810.9|11807.5|11806.9|387
1602493200000|2020-10-12 09:00:00|11811.6|11811|11811.1|11810.5|11813.6|11812.9|11810.1|11809.5|414
1602493500000|2020-10-12 09:05:00|11811.2|11810.3|11811.8|11811.2|11812.7|11812|11809.8|11809.2|349
1602493800000|2020-10-12 09:10:00|11811.7|11811.1|11813|11812.4|11814.5|11813.7|11811.2|11810.6|324
1602494100000|2020-10-12 09:15:00|11812.9|11812.3|11806.8|11806.2|11813.1|11812.5|11806.2|11805.5|464
1602494400000|2020-10-12 09:20:00|11806.7|11806.1|11805.2|11804.6|11808.6|11807.7|11803.9|11803.1|573
1602494700000|2020-10-12 09:25:00|11805.1|11804.5|11799.3|11798.7|11805.9|11805.3|11798.8|11798|379
1602495000000|2020-10-12 09:30:00|11799.4|11798.8|11796.7|11796.1|11800.6|11799.9|11796.5|11795.8|517
1602495300000|2020-10-12 09:35:00|11796.8|11796.2|11798.5|11797.9|11798.8|11798.1|11795.4|11794.7|486
1602495600000|2020-10-12 09:40:00|11798.7|11797.8|11797.9|11797|11799.3|11798.4|11796.6|11795.7|462
1602495900000|2020-10-12 09:45:00|11797.8|11796.9|11797|11796.4|11799.2|11798.5|11796.5|11795.9|383
1602496200000|2020-10-12 09:50:00|11797.1|11796.5|11802.9|11802.3|11803.1|11802.5|11797.1|11796.5|456
1602496500000|2020-10-12 09:55:00|11802.8|11802.2|11803.1|11802.2|11803.8|11803.1|11801.8|11801|432
1602496800000|2020-10-12 10:00:00|11803|11802.1|11803.9|11803.3|11804.3|11803.7|11802.7|11801.9|476
1602497100000|2020-10-12 10:05:00|11803.8|11803.2|11804.7|11804.1|11805.5|11804.9|11802.7|11802|314
1602497400000|2020-10-12 10:10:00|11804.6|11804|11807.3|11806.7|11807.8|11807.2|11803.8|11803.2|312
1602497700000|2020-10-12 10:15:00|11807|11806.4|11808.2|11807.3|11809.6|11808.8|11806.8|11806.1|416
1602498000000|2020-10-12 10:20:00|11807.7|11807.1|11806|11805.4|11809.7|11808.9|11805.6|11804.9|441
1602498300000|2020-10-12 10:25:00|11806.2|11805.3|11804.4|11803.8|11806.4|11805.6|11803.5|11802.9|270
1602498600000|2020-10-12 10:30:00|11804.5|11803.9|11802.3|11801.7|11805.1|11804.5|11801.6|11800.8|372
1602498900000|2020-10-12 10:35:00|11802.2|11801.6|11801.8|11801.2|11805.4|11804.6|11801.3|11800.5|374
1602499200000|2020-10-12 10:40:00|11801.9|11801.3|11802.3|11801.7|11804.1|11803.4|11801.6|11801|351
1602499500000|2020-10-12 10:45:00|11802.2|11801.6|11802.9|11802.3|11804.3|11803.6|11802|11801.4|290
1602499800000|2020-10-12 10:50:00|11803|11802.4|11797.3|11796.4|11803.2|11802.6|11797.1|11796.3|454
1602500100000|2020-10-12 10:55:00|11797.2|11796.6|11797|11796.4|11798.6|11798|11796.8|11796|447
1602500400000|2020-10-12 11:00:00|11797.1|11796.5|11794.3|11793.4|11797.5|11796.9|11793.1|11792.3|471
1602500700000|2020-10-12 11:05:00|11794.4|11793.5|11795|11794.4|11796.4|11795.7|11794|11793.3|440
1602501000000|2020-10-12 11:10:00|11794.9|11794.3|11793.4|11792.5|11795.9|11795.2|11792.4|11791.5|495
1602501300000|2020-10-12 11:15:00|11793|11792.4|11793.3|11792.7|11794.5|11793.9|11791.5|11790.9|475
1602501600000|2020-10-12 11:20:00|11793.4|11792.8|11796|11795.4|11796.9|11796.3|11792.9|11792.2|396
1602501900000|2020-10-12 11:25:00|11796.1|11795.5|11795.3|11794.7|11796.1|11795.5|11793.5|11792.9|416
1602502200000|2020-10-12 11:30:00|11795.2|11794.6|11791.8|11791.2|11795.3|11794.6|11790.3|11789.7|379
1602502500000|2020-10-12 11:35:00|11791.9|11791.3|11792.9|11792.3|11793.9|11793.3|11791.4|11790.7|393
1602502800000|2020-10-12 11:40:00|11793.2|11792.6|11793.1|11792.5|11794.8|11794|11792.8|11791.9|378
1602503100000|2020-10-12 11:45:00|11793|11792.4|11788.5|11787.9|11793.6|11792.8|11788.5|11787.8|426
1602503400000|2020-10-12 11:50:00|11788.6|11788|11791.2|11790.6|11792.7|11792.1|11787.1|11786.5|478
1602503700000|2020-10-12 11:55:00|11791.3|11790.7|11794.6|11794|11795.5|11794.9|11791.2|11790.6|457
1602504000000|2020-10-12 12:00:00|11794.5|11793.9|11798|11797.4|11798.1|11797.5|11794.5|11793.9|551
1602504300000|2020-10-12 12:05:00|11798.1|11797.5|11799.9|11799.3|11800.3|11799.7|11796.8|11796.2|399
1602504600000|2020-10-12 12:10:00|11799.8|11799.2|11799|11798.4|11800.2|11799.6|11798.2|11797.6|386
1602504900000|2020-10-12 12:15:00|11799.1|11798.5|11802.8|11802.2|11804.5|11803.6|11799|11798.3|508
1602505200000|2020-10-12 12:20:00|11802.9|11802.3|11798.7|11798.1|11803.7|11803|11797.7|11797|430
1602505500000|2020-10-12 12:25:00|11798.8|11798.2|11803.4|11802.8|11803.8|11803.2|11798|11797.4|387
1602505800000|2020-10-12 12:30:00|11803.5|11802.9|11804.8|11804.2|11806.1|11805.3|11803|11802.4|382
1602506100000|2020-10-12 12:35:00|11804.9|11804.3|11802.1|11801.5|11804.9|11804.3|11802.1|11801.5|326
1602506400000|2020-10-12 12:40:00|11802|11801.4|11806|11805.1|11806.1|11805.3|11801.5|11800.7|387
1602506700000|2020-10-12 12:45:00|11805.8|11805.2|11809.4|11808.5|11809.5|11808.8|11805.8|11805.2|425
1602507000000|2020-10-12 12:50:00|11809.3|11808.4|11812.9|11812.3|11813.9|11813.3|11808.7|11808.1|471
1602507300000|2020-10-12 12:55:00|11813|11812.4|11810|11809.4|11813.2|11812.6|11808.2|11807.6|601
1602507600000|2020-10-12 13:00:00|11809.9|11809.3|11808.6|11807.7|11810.9|11810.1|11806.3|11805.6|604
1602507900000|2020-10-12 13:05:00|11808.8|11807.9|11807.5|11806.6|11808.9|11808.1|11805.4|11804.5|456
1602508200000|2020-10-12 13:10:00|11807.6|11806.7|11806.8|11805.9|11809.3|11808.7|11806.1|11805.4|432
1602508500000|2020-10-12 13:15:00|11807|11806.1|11807.8|11807.2|11808.6|11807.9|11805.3|11804.4|487
1602508800000|2020-10-12 13:20:00|11807.9|11807|11805.8|11805.2|11808.7|11808|11805.7|11804.9|342
1602509100000|2020-10-12 13:25:00|11805.9|11805.3|11806.4|11805.5|11807.5|11806.9|11805.4|11804.7|356
1602509400000|2020-10-12 13:30:00|11806.3|11805.7|11809.4|11808.8|11809.5|11808.9|11804|11803.2|683
1602509700000|2020-10-12 13:35:00|11809.5|11808.9|11809.6|11809|11811.9|11811.2|11809.1|11808.5|545
1602510000000|2020-10-12 13:40:00|11809.5|11808.9|11811.9|11811.3|11812.5|11811.9|11808.3|11807.7|514
1602510300000|2020-10-12 13:45:00|11811.8|11811.2|11812.7|11812.1|11812.9|11812.3|11809.5|11808.9|460
1602510600000|2020-10-12 13:50:00|11812.8|11812.2|11812.2|11811.6|11814.3|11813.6|11811.5|11810.7|475
1602510900000|2020-10-12 13:55:00|11812.1|11811.5|11815.5|11814.9|11815.9|11815.3|11810.4|11809.8|507
1602511200000|2020-10-12 14:00:00|11815.4|11814.8|11815.7|11814.8|11817.1|11816.3|11813|11812.3|560
1602511500000|2020-10-12 14:05:00|11815.8|11814.9|11814.9|11814.3|11817.1|11816.4|11814.2|11813.6|460
1602511800000|2020-10-12 14:10:00|11815|11814.1|11810.1|11809.5|11815|11814.1|11809.6|11808.8|516
1602512100000|2020-10-12 14:15:00|11810.2|11809.6|11808.9|11808.3|11810.9|11810.3|11807.7|11806.8|548
1602512400000|2020-10-12 14:20:00|11808.8|11808.2|11808.6|11808|11810.2|11809.6|11807.2|11806.6|395
1602512700000|2020-10-12 14:25:00|11808.7|11808.1|11811.9|11811|11811.9|11811.3|11807.9|11807.3|473
1602513000000|2020-10-12 14:30:00|11811.7|11811.1|11809.2|11808.6|11812|11811.4|11807.7|11807.1|473
1602513300000|2020-10-12 14:35:00|11809.5|11808.9|11807|11806.1|11811|11810.4|11806.4|11805.6|478
1602513600000|2020-10-12 14:40:00|11806.9|11806|11813.4|11812.8|11813.5|11812.9|11806.8|11805.9|688
1602513900000|2020-10-12 14:45:00|11813.3|11812.7|11813.4|11812.8|11814.1|11813.3|11811.1|11810.2|503
1602514200000|2020-10-12 14:50:00|11813.3|11812.7|11811.5|11810.9|11815.3|11814.6|11811.4|11810.6|566
1602514500000|2020-10-12 14:55:00|11811.4|11810.8|11814.2|11813.6|11814.7|11813.8|11810.4|11809.8|553
1602514800000|2020-10-12 15:00:00|11814.1|11813.5|11814.1|11813.2|11815.6|11815|11812.6|11812|641
1602515100000|2020-10-12 15:05:00|11814.2|11813.3|11813.8|11813.2|11815.4|11814.6|11811.4|11810.7|442
1602515400000|2020-10-12 15:10:00|11813.7|11813.1|11811.9|11811|11814.6|11813.9|11811.1|11810.3|361
1602515700000|2020-10-12 15:15:00|11811.8|11811.2|11810.6|11809.7|11811.9|11811.2|11809.5|11808.9|486
1602516000000|2020-10-12 15:20:00|11810.5|11809.6|11811.4|11810.5|11812.3|11811.5|11808|11807.2|431
1602516300000|2020-10-12 15:25:00|11811.5|11810.6|11808.6|11807.7|11812|11811.3|11808.6|11807.7|413
1602516600000|2020-10-12 15:30:00|11808.7|11807.8|11808.6|11808|11809.4|11808.6|11806|11805.4|429
1602516900000|2020-10-12 15:35:00|11808.7|11808.1|11807.6|11807|11809.2|11808.6|11806.3|11805.6|377
1602517200000|2020-10-12 15:40:00|11807.8|11807.2|11806.5|11805.9|11808.1|11807.5|11806.1|11805.4|324
1602517500000|2020-10-12 15:45:00|11806.4|11805.8|11805.7|11805.1|11808.7|11808.1|11805.3|11804.7|396
1602517800000|2020-10-12 15:50:00|11805.9|11804.8|11805.5|11804.9|11806.4|11805.7|11802.5|11801.7|394
1602518100000|2020-10-12 15:55:00|11805.6|11805|11804.7|11803.8|11807.2|11806.6|11804.6|11803.8|401
1602518400000|2020-10-12 16:00:00|11805.2|11804.6|11803.4|11802.8|11808.8|11808.2|11802.7|11802|649
1602518700000|2020-10-12 16:05:00|11803.3|11802.7|11803.8|11802.9|11804.5|11803.9|11802.9|11802.2|365
1602519000000|2020-10-12 16:10:00|11804|11803.2|11804.3|11803.7|11804.6|11803.9|11802.9|11802.2|315
1602519300000|2020-10-12 16:15:00|11804.2|11803.6|11806.5|11805.9|11807.4|11806.6|11802.9|11802.2|463
1602519600000|2020-10-12 16:20:00|11806.6|11806|11809.5|11808.9|11810.2|11809.6|11806|11805.2|429
1602519900000|2020-10-12 16:25:00|11809.6|11809|11810.5|11809.9|11810.7|11810|11809.1|11808.4|336
1602520200000|2020-10-12 16:30:00|11810.4|11809.8|11812.2|11811.3|11812.2|11811.3|11810.1|11809.5|356
1602520500000|2020-10-12 16:35:00|11812.1|11811.2|11811.7|11811.1|11812.9|11812.2|11810.5|11809.9|338
1602520800000|2020-10-12 16:40:00|11811.6|11811|11812.6|11812|11813.4|11812.6|11811.6|11811|278
1602521100000|2020-10-12 16:45:00|11812.7|11811.8|11814.3|11813.7|11814.7|11814|11812.7|11811.8|334
1602521400000|2020-10-12 16:50:00|11814.4|11813.8|11810.9|11810.3|11814.6|11814|11810.6|11810|287
1602521700000|2020-10-12 16:55:00|11810.8|11810.2|11811.1|11810.5|11811.8|11811.2|11809.4|11808.6|258
1602522000000|2020-10-12 17:00:00|11811.2|11810.6|11808.8|11808.2|11811.5|11810.9|11808.7|11808.1|224
1602522300000|2020-10-12 17:05:00|11809.2|11808.6|11807.9|11807.3|11809.3|11808.7|11806.9|11806.2|284
1602522600000|2020-10-12 17:10:00|11807.8|11807.2|11809.2|11808.6|11809.6|11808.8|11807.4|11806.7|292
1602522900000|2020-10-12 17:15:00|11809.1|11808.5|11809.4|11808.8|11811.1|11810.5|11809.1|11808.5|310
1602523200000|2020-10-12 17:20:00|11809.5|11808.9|11809.6|11809|11810|11809.4|11807.6|11807|335
1602523500000|2020-10-12 17:25:00|11809.5|11808.9|11807.6|11807|11809.7|11809.1|11807|11806.4|256
1602523800000|2020-10-12 17:30:00|11807.5|11806.9|11807.6|11807|11808.8|11808.2|11806.9|11806.2|261
1602524100000|2020-10-12 17:35:00|11807.8|11807.2|11806.5|11805.9|11807.9|11807.3|11805.9|11805.3|227
1602524400000|2020-10-12 17:40:00|11806.4|11805.8|11805.4|11804.8|11807.1|11806.4|11805.3|11804.7|282
1602524700000|2020-10-12 17:45:00|11805.3|11804.7|11806.2|11805.6|11806.3|11805.7|11805|11804.4|225
1602525000000|2020-10-12 17:50:00|11806.3|11805.7|11806.4|11805.8|11807.1|11806.4|11805.8|11805.1|220
1602525300000|2020-10-12 17:55:00|11806.5|11805.9|11809.9|11809.3|11810.2|11809.6|11806.4|11805.8|237
1602525600000|2020-10-12 18:00:00|11810|11809.4|11809.2|11808.3|11811.2|11810.6|11808.6|11808|323
1602525900000|2020-10-12 18:05:00|11809.1|11808.2|11809.5|11808.9|11809.5|11808.9|11808.3|11807.7|161
1602526200000|2020-10-12 18:10:00|11809.4|11808.8|11809.6|11809|11810.6|11809.9|11809.3|11808.6|255
1602526500000|2020-10-12 18:15:00|11809.4|11808.8|11809.2|11808.6|11810.3|11809.5|11809|11808.3|222
1602526800000|2020-10-12 18:20:00|11809.1|11808.5|11809.2|11808.3|11809.7|11809|11808|11807.4|238
1602527100000|2020-10-12 18:25:00|11809.3|11808.4|11810.3|11809.4|11811.1|11810.3|11809|11808.1|218
1602527400000|2020-10-12 18:30:00|11810.2|11809.3|11809.3|11808.4|11810.3|11809.4|11808.4|11807.7|204
1602527700000|2020-10-12 18:35:00|11809.4|11808.5|11809.7|11809.1|11810|11809.4|11808.2|11807.4|288
1602528000000|2020-10-12 18:40:00|11809.8|11809.2|11810.9|11810|11811.4|11810.6|11809.6|11808.9|290
1602528300000|2020-10-12 18:45:00|11810.8|11810.2|11809.7|11808.8|11811.1|11810.3|11808.6|11807.9|199
1602528600000|2020-10-12 18:50:00|11809.8|11808.9|11809.6|11809|11810.3|11809.5|11809.1|11808.4|194
1602528900000|2020-10-12 18:55:00|11809.5|11808.7|11810.5|11809.9|11810.5|11809.9|11808.3|11807.7|335
1602529200000|2020-10-12 19:00:00|11810.4|11809.8|11811.2|11810.6|11811.8|11811.2|11810.1|11809.5|210
1602529500000|2020-10-12 19:05:00|11811.3|11810.7|11811.7|11810.8|11812.2|11811.4|11811.2|11810.3|231
1602529800000|2020-10-12 19:10:00|11811.6|11810.7|11811.8|11810.9|11812.5|11811.7|11811.1|11810.4|262
1602530100000|2020-10-12 19:15:00|11811.9|11811|11811.9|11811.3|11812.3|11811.7|11811.2|11810.4|246
1602530400000|2020-10-12 19:20:00|11812.2|11811.2|11812.4|11811.5|11812.6|11811.9|11811.1|11810.5|228
1602530700000|2020-10-12 19:25:00|11812.3|11811.4|11811.5|11810.9|11812.6|11811.9|11811.4|11810.7|173
1602531000000|2020-10-12 19:30:00|11811.6|11811|11811.1|11810.5|11812|11811.1|11811|11810.2|232
1602531300000|2020-10-12 19:35:00|11811|11810.4|11813.4|11812.5|11813.8|11813|11811|11810.2|232
1602531600000|2020-10-12 19:40:00|11813.2|11812.6|11812.8|11811.9|11813.8|11813.1|11812.7|11811.8|216
1602531900000|2020-10-12 19:45:00|11812.7|11811.8|11812.2|11811.3|11812.9|11812.1|11812|11811.2|214
1602532200000|2020-10-12 19:50:00|11811.9|11811|11811.3|11810.4|11812.6|11811.8|11811|11810.3|237
1602532500000|2020-10-12 19:55:00|11811.2|11810.3|11813|11812.4|11814.1|11813.4|11810.8|11810.2|362
1602532800000|2020-10-12 20:00:00|11813.1|11812.5|11811.8|11810.9|11813.6|11812.8|11811.6|11810.8|214
1602533100000|2020-10-12 20:05:00|11812|11811.1|11812.7|11811.8|11812.7|11811.8|11811.5|11810.7|167
1602533400000|2020-10-12 20:10:00|11812.4|11811.7|11814|11813.4|11814.1|11813.4|11812.4|11811.6|100
1602533700000|2020-10-12 20:15:00|11814.1|11813.2|11813|11812.4|11814.2|11813.5|11812.9|11812.1|94
1602534000000|2020-10-12 20:20:00|11813.2|11812.3|11812.8|11811.9|11813.6|11812.7|11812.8|11811.9|73
1602534300000|2020-10-12 20:25:00|11812.7|11811.8|11813.5|11812.6|11814.2|11813.3|11812.6|11811.7|154
1602534600000|2020-10-12 20:30:00|11813.3|11812.4|11813.8|11812.9|11813.9|11813|11812.5|11811.7|148
1602534900000|2020-10-12 20:35:00|11813.9|11813|11813.7|11812.8|11814.1|11813.2|11813|11812.3|145
1602535200000|2020-10-12 20:40:00|11813.8|11812.9|11814.3|11813.4|11814.4|11813.5|11813.5|11812.7|61
1602535500000|2020-10-12 20:45:00|11814.4|11813.5|11815.2|11814.3|11815.9|11815|11814.2|11813.3|161
1602535800000|2020-10-12 20:50:00|11815.1|11814.2|11814.2|11813.3|11815.4|11814.5|11814.1|11813.2|236
1602536100000|2020-10-12 20:55:00|11814.3|11813.4|11814.8|11810.4|11817.6|11814|11812.7|11809.9|520
1602536400000|2020-10-12 21:00:00|11814.7|11810.5|11816.1|11811.3|11817.1|11815|11814.7|11810.3|93
1602536700000|2020-10-12 21:05:00|11816.5|11810.9|11818|11813.6|11819.6|11813.9|11813.1|11807.1|179
1602537000000|2020-10-12 21:10:00|11817.9|11813.7|11816.7|11814.4|11819.3|11814.6|11816.7|11812.4|451
1602537300000|2020-10-12 21:15:00|11817|11814.2|11815.3|11809.3|11817.7|11814.5|11814.5|11808.9|348
1602537600000|2020-10-12 21:20:00|11815.5|11809.5|11812.1|11806.1|11816.4|11810.4|11811.2|11805.2|375
1602537900000|2020-10-12 21:25:00|11812.2|11806.2|11817.4|11811.4|11818.3|11812.3|11811.3|11805.3|245
1602538200000|2020-10-12 21:30:00|11816.8|11810.8|11814.9|11809.2|11818.1|11812.1|11814.3|11808.3|244
1602538500000|2020-10-12 21:35:00|11814.6|11808.6|11812.9|11808.4|11816.1|11810.3|11812.5|11808.1|314
1602538800000|2020-10-12 21:40:00|11812.8|11808.5|11813.2|11809.4|11814.7|11810|11812.6|11808.3|327
1602539100000|2020-10-12 21:45:00|11813.3|11808.8|11813.7|11809.4|11814.7|11810.2|11812.5|11808.4|433
1602539400000|2020-10-12 21:50:00|11813.6|11809.6|11814.9|11810.4|11815.3|11811.1|11813.1|11808.3|480
1602539700000|2020-10-12 21:55:00|11815|11810.3|11817.3|11811.3|11818.2|11812.2|11814.3|11810.1|412
1602540000000|2020-10-12 22:00:00|11817.9|11811.9|11815|11812.9|11817.9|11813.4|11814.2|11811|630
1602540300000|2020-10-12 22:05:00|11815.2|11813|11814.9|11812.4|11815.8|11813.3|11813.7|11812.1|409
1602540600000|2020-10-12 22:10:00|11814.5|11812.6|11814|11812.1|11815.7|11813.2|11813.6|11811.8|379
1602540900000|2020-10-12 22:15:00|11814.1|11812|11813.7|11812.8|11814.9|11812.9|11813|11811.6|481
1602541200000|2020-10-12 22:20:00|11813.8|11812.9|11814.2|11813.3|11814.3|11813.4|11813.5|11812.6|155
1602541500000|2020-10-12 22:25:00|11814.3|11813.4|11814.2|11813.3|11814.7|11813.8|11814|11813.1|136
1602541800000|2020-10-12 22:30:00|11814.3|11813.4|11813.8|11812.9|11814.6|11813.7|11813.6|11812.6|109
1602542100000|2020-10-12 22:35:00|11814.1|11813.2|11815.5|11814.6|11815.9|11815|11814.1|11813.2|102
1602542400000|2020-10-12 22:40:00|11815.6|11814.7|11815.5|11814.9|11815.8|11814.9|11815.2|11814.3|101
1602542700000|2020-10-12 22:45:00|11815.6|11814.7|11815.6|11814.7|11816|11815.1|11815.3|11814.4|61
1602543000000|2020-10-12 22:50:00|11815.5|11814.6|11815.1|11814.2|11815.7|11814.8|11815|11814.1|83
1602543300000|2020-10-12 22:55:00|11815.2|11814.3|11814.5|11813.6|11815.2|11814.3|11814.5|11813.6|49
1602543600000|2020-10-12 23:00:00|11814.6|11813.7|11815|11814.1|11815.5|11814.6|11814.2|11813.3|140
1602543900000|2020-10-12 23:05:00|11814.9|11814|11814.4|11813.5|11815.1|11814.2|11814.2|11813.3|101
1602544200000|2020-10-12 23:10:00|11814.3|11813.4|11814.9|11814|11815|11814.1|11813.9|11813|80
1602544500000|2020-10-12 23:15:00|11815|11814.1|11815|11814.1|11815.1|11814.2|11814.1|11813.2|117
1602544800000|2020-10-12 23:20:00|11815.1|11814.2|11813.8|11813.2|11815.1|11814.2|11813.7|11812.9|83
1602545100000|2020-10-12 23:25:00|11813.9|11813.3|11814.3|11813.4|11814.4|11813.5|11813.8|11813|82
1602545400000|2020-10-12 23:30:00|11814|11813.1|11813.5|11812.6|11814.5|11813.6|11813.5|11812.6|78
1602545700000|2020-10-12 23:35:00|11813.6|11812.7|11813.6|11812.7|11814.5|11813.7|11813.6|11812.7|85
1602546000000|2020-10-12 23:40:00|11813.7|11812.8|11813.5|11812.6|11814.1|11813.2|11813.4|11812.5|103
1602546300000|2020-10-12 23:45:00|11813.4|11812.8|11812.8|11811.9|11813.7|11812.9|11812.6|11811.8|57
1602546600000|2020-10-12 23:50:00|11812.9|11812|11813.3|11812.7|11813.6|11812.9|11812.6|11811.8|66
1602546900000|2020-10-12 23:55:00|11813.4|11812.5|11813.4|11812.5|11814.2|11813.4|11813.2|11812.4|119
1602547200000|2020-10-13 00:00:00|11813.5|11812.6|11805.4|11804.5|11814.5|11813.6|11804.9|11804|407
1602547500000|2020-10-13 00:05:00|11805.6|11804.7|11802|11801.1|11806.9|11806.2|11801.6|11800.7|586
1602547800000|2020-10-13 00:10:00|11802.1|11801.2|11802.2|11801.3|11804.6|11803.8|11801.2|11800.5|513
1602548100000|2020-10-13 00:15:00|11802.3|11801.4|11803.3|11802.4|11803.5|11802.6|11797.6|11796.7|716
1602548400000|2020-10-13 00:20:00|11803|11802.1|11804|11803.1|11804.9|11804.3|11802.3|11801.5|367
1602548700000|2020-10-13 00:25:00|11804.1|11803.2|11800.2|11799.3|11804.5|11803.6|11800|11799.2|298
1602549000000|2020-10-13 00:30:00|11800.1|11799.2|11797.6|11797|11800.9|11800|11797|11796.2|440
1602549300000|2020-10-13 00:35:00|11797.7|11797.1|11797.5|11796.6|11798.7|11797.8|11794.9|11794|597
1602549600000|2020-10-13 00:40:00|11797.4|11796.5|11795.4|11794.5|11797.9|11797.2|11795.1|11794.4|443
1602549900000|2020-10-13 00:45:00|11795.5|11794.6|11797.7|11796.8|11798.5|11797.7|11794.5|11793.8|413
1602550200000|2020-10-13 00:50:00|11797.9|11797|11798.6|11797.7|11800|11799.2|11796.9|11796.2|400
1602550500000|2020-10-13 00:55:00|11798.7|11797.8|11800.6|11799.7|11801|11800.2|11798.1|11797.5|392
1602550800000|2020-10-13 01:00:00|11800.5|11799.6|11800|11799.4|11801.3|11800.5|11798.5|11797.6|511
1602551100000|2020-10-13 01:05:00|11800.3|11799.3|11799.5|11798.6|11800.8|11799.9|11798.5|11797.8|497
1602551400000|2020-10-13 01:10:00|11799.6|11798.7|11797.9|11797|11799.7|11799.1|11797.7|11797|339
1602551700000|2020-10-13 01:15:00|11798.1|11797.2|11802.1|11801.2|11803.2|11802.4|11798.1|11797.2|558
1602552000000|2020-10-13 01:20:00|11802.2|11801.3|11802.4|11801.5|11803.1|11802.4|11800.5|11799.7|327
1602552300000|2020-10-13 01:25:00|11802.2|11801.3|11802.6|11801.7|11803.5|11802.7|11801.3|11800.6|334
1602552600000|2020-10-13 01:30:00|11802.5|11801.9|11803.4|11802.8|11804.2|11803.5|11802.1|11801.2|370
1602552900000|2020-10-13 01:35:00|11803.3|11802.7|11805.4|11804.8|11806|11805.3|11802.3|11801.6|358
1602553200000|2020-10-13 01:40:00|11805.3|11804.7|11800.8|11800.2|11805.4|11804.7|11800.7|11800|305
1602553500000|2020-10-13 01:45:00|11800.7|11800.1|11798.8|11797.9|11800.7|11800.1|11796.5|11795.6|506
1602553800000|2020-10-13 01:50:00|11798.7|11797.8|11800|11799.1|11800.5|11799.8|11798.1|11797.2|332
1602554100000|2020-10-13 01:55:00|11799.9|11799|11796.5|11795.6|11800|11799.2|11795.7|11795|343
1602554400000|2020-10-13 02:00:00|11796.2|11795.4|11794.1|11793.2|11796.5|11795.8|11793.9|11793.2|351
1602554700000|2020-10-13 02:05:00|11794.2|11793.5|11794.6|11794|11795.7|11795|11793|11792.2|425
1602555000000|2020-10-13 02:10:00|11794.8|11793.9|11795.7|11795.1|11795.8|11795.2|11793.2|11792.4|319
1602555300000|2020-10-13 02:15:00|11795.8|11795.2|11793.9|11793.3|11795.8|11795.2|11793.3|11792.6|270
1602555600000|2020-10-13 02:20:00|11794.1|11793.5|11792.8|11792.2|11794.7|11794.1|11792.4|11791.8|230
1602555900000|2020-10-13 02:25:00|11792.7|11792.1|11792.2|11791.6|11792.7|11792.1|11791|11790.3|264
1602556200000|2020-10-13 02:30:00|11792.3|11791.7|11795.4|11794.8|11796|11795.3|11792.1|11791.4|385
1602556500000|2020-10-13 02:35:00|11795.5|11794.9|11795.5|11794.6|11796.9|11796.2|11794.7|11793.9|354
1602556800000|2020-10-13 02:40:00|11795.6|11794.7|11795|11794.4|11796.5|11795.8|11794.9|11794|201
1602557100000|2020-10-13 02:45:00|11795.1|11794.5|11794.1|11793.5|11795.2|11794.6|11793.9|11793.1|255
1602557400000|2020-10-13 02:50:00|11794|11793.4|11794.8|11793.9|11795.4|11794.7|11794|11793.3|268
1602557700000|2020-10-13 02:55:00|11795|11794.1|11796.9|11796.3|11797.6|11796.8|11794.3|11793.6|217
1602558000000|2020-10-13 03:00:00|11797|11796.1|11796|11795.4|11797.7|11797|11796|11795.4|251
1602558300000|2020-10-13 03:05:00|11796.1|11795.5|11793|11792.4|11796.5|11795.9|11792.3|11791.5|405
1602558600000|2020-10-13 03:10:00|11793.1|11792.5|11795.6|11794.7|11795.6|11794.9|11793|11792.3|230
1602558900000|2020-10-13 03:15:00|11795.5|11794.6|11795.1|11794.2|11795.8|11795.2|11794.6|11793.8|234
1602559200000|2020-10-13 03:20:00|11795.3|11794.4|11795.5|11794.9|11795.9|11795|11794.3|11793.6|178
1602559500000|2020-10-13 03:25:00|11795.4|11794.8|11794.4|11793.8|11796|11795.4|11794.1|11793.3|159
1602559800000|2020-10-13 03:30:00|11794.5|11793.9|11796|11795.1|11796.6|11795.8|11794.5|11793.9|181
1602560100000|2020-10-13 03:35:00|11795.9|11795|11796|11795.4|11796.6|11795.9|11795.3|11794.5|197
1602560400000|2020-10-13 03:40:00|11796.1|11795.5|11795.2|11794.6|11796.6|11795.9|11795|11794.3|169
1602560700000|2020-10-13 03:45:00|11795.3|11794.7|11795|11794.1|11796|11795.2|11794.6|11793.9|158
1602561000000|2020-10-13 03:50:00|11795.1|11794.2|11794.6|11794|11795.7|11795.1|11794.3|11793.5|253
1602561300000|2020-10-13 03:55:00|11794.5|11793.9|11795.5|11794.9|11795.5|11794.9|11794.4|11793.6|158
1602561600000|2020-10-13 04:00:00|11795.2|11794.6|11793.5|11792.9|11795.4|11794.6|11793.4|11792.8|226
1602561900000|2020-10-13 04:05:00|11793.6|11793|11793.2|11792.3|11793.9|11793.3|11792.4|11791.7|185
1602562200000|2020-10-13 04:10:00|11793.4|11792.6|11794|11793.4|11794.3|11793.7|11792.6|11791.9|164
1602562500000|2020-10-13 04:15:00|11793.9|11793.3|11793.9|11793.3|11794.1|11793.4|11792.5|11791.9|178
1602562800000|2020-10-13 04:20:00|11794|11793.4|11794.4|11793.5|11794.7|11793.9|11793.8|11793.1|123
1602563100000|2020-10-13 04:25:00|11794.5|11793.6|11795.5|11794.6|11796.5|11795.8|11794.2|11793.4|223
1602563400000|2020-10-13 04:30:00|11795.1|11794.5|11796.2|11795.3|11796.7|11796|11794.9|11794.1|249
1602563700000|2020-10-13 04:35:00|11796.1|11795.2|11796.7|11795.8|11797|11796.2|11796.1|11795.2|162
1602564000000|2020-10-13 04:40:00|11796.5|11795.9|11796.7|11795.8|11797.3|11796.5|11796.4|11795.6|144
1602564300000|2020-10-13 04:45:00|11796.8|11795.9|11797|11796.1|11797.1|11796.3|11796.3|11795.5|196
1602564600000|2020-10-13 04:50:00|11797.1|11796.2|11798.7|11797.8|11798.7|11798|11796.8|11796.1|225
1602564900000|2020-10-13 04:55:00|11798.5|11797.6|11798.7|11798.1|11799.3|11798.6|11798.1|11797.2|260
1602565200000|2020-10-13 05:00:00|11798.8|11798.2|11798.8|11797.9|11800|11799.1|11798.2|11797.6|364
1602565500000|2020-10-13 05:05:00|11799|11798.1|11799.1|11798.5|11799.7|11798.9|11797.9|11797.2|341
1602565800000|2020-10-13 05:10:00|11799|11798.4|11799|11798.4|11800.6|11799.7|11798.4|11797.6|278
1602566100000|2020-10-13 05:15:00|11799.1|11798.5|11799.9|11799.3|11799.9|11799.3|11798.5|11797.9|214
1602566400000|2020-10-13 05:20:00|11799.8|11799.2|11801.2|11800.3|11802.1|11801.2|11799.5|11798.8|406
1602566700000|2020-10-13 05:25:00|11800.9|11800.4|11801.6|11801|11802.2|11801.5|11800.7|11800|282
1602567000000|2020-10-13 05:30:00|11801.7|11800.8|11799.6|11799|11802.1|11801.5|11799.6|11798.9|301
1602567300000|2020-10-13 05:35:00|11799.7|11799.1|11801.6|11801|11802.3|11801.5|11799|11798.3|344
1602567600000|2020-10-13 05:40:00|11801.4|11800.8|11803.2|11802.3|11803.7|11802.9|11800.9|11800.1|347
1602567900000|2020-10-13 05:45:00|11803.3|11802.4|11801.2|11800.3|11803.3|11802.5|11800.5|11799.8|276
1602568200000|2020-10-13 05:50:00|11801.1|11800.2|11796.9|11796|11802.2|11801.3|11796.8|11796|410
1602568500000|2020-10-13 05:55:00|11797.1|11796.2|11794.7|11793.8|11797.1|11796.5|11792.6|11792|781
1602568800000|2020-10-13 06:00:00|11794.8|11793.9|11795.2|11794.3|11795.5|11794.6|11791.2|11790.6|699
1602569100000|2020-10-13 06:05:00|11794.9|11794|11796.6|11795.7|11797.3|11796.5|11793.6|11792.9|529
1602569400000|2020-10-13 06:10:00|11796.7|11795.8|11795.5|11794.9|11797.7|11796.9|11795|11794.2|490
1602569700000|2020-10-13 06:15:00|11795.4|11794.8|11797.5|11796.6|11798.1|11797.3|11794.5|11793.9|386
1602570000000|2020-10-13 06:20:00|11797.4|11796.5|11794.8|11793.9|11797.6|11796.8|11793.5|11792.9|315
1602570300000|2020-10-13 06:25:00|11794.9|11794|11795|11794.1|11797.1|11796.4|11794.7|11793.8|351
1602570600000|2020-10-13 06:30:00|11795.1|11794.2|11798.4|11797.8|11800.3|11799.6|11794|11793.1|553
1602570900000|2020-10-13 06:35:00|11798.3|11797.7|11795.4|11794.8|11799.5|11798.9|11795|11794.2|596
1602571200000|2020-10-13 06:40:00|11795.5|11794.9|11795.1|11794.2|11798.6|11797.8|11794.4|11793.8|580
1602571500000|2020-10-13 06:45:00|11795.2|11794.3|11794|11793.4|11795.7|11795.1|11792.4|11791.8|586
1602571800000|2020-10-13 06:50:00|11794.1|11793.5|11795|11794.1|11795.2|11794.6|11793.4|11792.6|511
1602572100000|2020-10-13 06:55:00|11794.7|11794.2|11787.6|11786.7|11794.9|11794.2|11787.4|11786.6|567
1602572400000|2020-10-13 07:00:00|11787.5|11786.6|11786.2|11785.3|11788|11787.1|11782.8|11782|833
1602572700000|2020-10-13 07:05:00|11786.3|11785.4|11787|11786.4|11789.1|11788.2|11783.9|11783.3|709
1602573000000|2020-10-13 07:10:00|11786.9|11786.3|11784.7|11783.8|11789.6|11788.9|11784.3|11783.5|673
1602573300000|2020-10-13 07:15:00|11784.6|11783.7|11783.1|11782.5|11784.7|11783.8|11781.4|11780.8|595
1602573600000|2020-10-13 07:20:00|11783|11782.4|11784.3|11783.4|11784.3|11783.6|11778.6|11777.8|547
1602573900000|2020-10-13 07:25:00|11784.2|11783.3|11785.9|11785|11786.3|11785.6|11783.1|11782.4|554
1602574200000|2020-10-13 07:30:00|11785.8|11784.9|11786.6|11786|11787.2|11786.6|11782.9|11782.1|670
1602574500000|2020-10-13 07:35:00|11786.7|11786.1|11787.6|11787|11788.3|11787.7|11785.7|11785|380
1602574800000|2020-10-13 07:40:00|11787.7|11787.1|11786.9|11786.3|11788.8|11788.2|11785|11784.4|584
1602575100000|2020-10-13 07:45:00|11787|11786.4|11784.6|11783.7|11787.6|11786.9|11784.3|11783.5|426
1602575400000|2020-10-13 07:50:00|11784.7|11783.8|11782|11781.1|11786|11785.3|11781.6|11780.9|462
1602575700000|2020-10-13 07:55:00|11781.7|11781|11780.8|11780.2|11784.4|11783.8|11780.7|11780|552
1602576000000|2020-10-13 08:00:00|11780.9|11780.3|11784.5|11783.6|11784.6|11783.7|11779.7|11779.1|595
1602576300000|2020-10-13 08:05:00|11784.6|11783.7|11787.1|11786.5|11787.6|11786.7|11783.9|11783.3|491
1602576600000|2020-10-13 08:10:00|11787.2|11786.2|11785.2|11784.3|11788.5|11787.8|11784.5|11783.7|510
1602576900000|2020-10-13 08:15:00|11784.8|11784.2|11784|11783.4|11786.1|11785.4|11783.1|11782.4|550
1602577200000|2020-10-13 08:20:00|11784.1|11783.5|11783.5|11782.9|11785.2|11784.3|11782.5|11781.8|501
1602577500000|2020-10-13 08:25:00|11783.4|11782.8|11790.6|11789.7|11790.8|11790.1|11783.4|11782.8|569
1602577800000|2020-10-13 08:30:00|11790.8|11789.9|11798.1|11797.5|11798.1|11797.5|11790.2|11789.3|640
1602578100000|2020-10-13 08:35:00|11798|11797.4|11797.9|11797.3|11798.4|11797.6|11796.1|11795.3|604
1602578400000|2020-10-13 08:40:00|11798|11797.1|11797.6|11797|11799.2|11798.4|11795.9|11795.2|589
1602578700000|2020-10-13 08:45:00|11797.9|11797.3|11797|11796.4|11799.6|11799|11796|11795.3|452
1602579000000|2020-10-13 08:50:00|11797.1|11796.5|11793.2|11792.3|11797.4|11796.8|11792.2|11791.6|540
1602579300000|2020-10-13 08:55:00|11793.1|11792.2|11794.8|11792.6|11795.3|11794.2|11792.2|11791.6|544
1602579600000|2020-10-13 09:00:00|11794.7|11792.8|11788.2|11787.6|11794.9|11793|11786|11785.1|812
1602579900000|2020-10-13 09:05:00|11788.3|11787.7|11791.6|11791|11792.2|11791.6|11788|11787.4|579
1602580200000|2020-10-13 09:10:00|11791.7|11791.1|11795.3|11794.4|11796.3|11795.4|11790.6|11790|532
1602580500000|2020-10-13 09:15:00|11795.4|11794.5|11795.1|11794.2|11797.2|11796.4|11793.7|11793.1|563
1602580800000|2020-10-13 09:20:00|11794.9|11794|11791.6|11791|11795.3|11794.6|11790.8|11790.1|411
1602581100000|2020-10-13 09:25:00|11791.5|11790.9|11792.7|11792.1|11794.1|11793.3|11791.2|11790.5|486
1602581400000|2020-10-13 09:30:00|11792.9|11792|11790.2|11789.6|11793.4|11792.8|11788|11787.2|462
1602581700000|2020-10-13 09:35:00|11790.1|11789.5|11791.7|11791.1|11793.9|11793.2|11789.5|11788.9|448
1602582000000|2020-10-13 09:40:00|11791.4|11790.8|11791.8|11790.9|11794.9|11794.1|11791.4|11790.8|474
1602582300000|2020-10-13 09:45:00|11791.7|11790.8|11787.5|11786.9|11791.7|11791|11787.5|11786.8|366
1602582600000|2020-10-13 09:50:00|11787.4|11786.8|11790.5|11789.9|11790.7|11790|11786.8|11786.1|436
1602582900000|2020-10-13 09:55:00|11790.4|11789.8|11788.6|11787.7|11790.9|11790|11788.5|11787.7|409
1602583200000|2020-10-13 10:00:00|11788.2|11787.6|11787.8|11787.2|11788.8|11788.2|11786.2|11785.3|493
1602583500000|2020-10-13 10:05:00|11787.9|11787.3|11789.2|11788.6|11790|11789.3|11786.8|11786.2|389
1602583800000|2020-10-13 10:10:00|11789.1|11788.5|11789.7|11789.1|11792.1|11791.5|11789.1|11788.3|478
1602584100000|2020-10-13 10:15:00|11789.6|11789|11787.7|11786.8|11790.7|11790|11785.9|11785.2|369
1602584400000|2020-10-13 10:20:00|11787.6|11786.7|11787.1|11786.2|11790.5|11789.8|11786.4|11785.6|348
1602584700000|2020-10-13 10:25:00|11786.9|11786.3|11789.7|11789.1|11790.2|11789.4|11786.5|11785.8|288
1602585000000|2020-10-13 10:30:00|11789.8|11789.2|11791.6|11791|11791.6|11791|11788.6|11787.8|326
1602585300000|2020-10-13 10:35:00|11791.3|11790.7|11788.6|11788|11792.4|11791.6|11788.6|11788|401
1602585600000|2020-10-13 10:40:00|11788.8|11787.9|11787.7|11787.1|11790.4|11789.8|11787.2|11786.6|329
1602585900000|2020-10-13 10:45:00|11787.6|11787|11788.4|11787.8|11790.1|11789.4|11787.6|11786.9|358
1602586200000|2020-10-13 10:50:00|11788.5|11787.9|11790.1|11789.2|11790.2|11789.3|11787.1|11786.4|327
1602586500000|2020-10-13 10:55:00|11790|11789.1|11791.6|11790.7|11792.2|11791.4|11789.7|11788.8|310
1602586800000|2020-10-13 11:00:00|11791.7|11790.8|11790.4|11789.5|11793.7|11793|11790.3|11789.5|532
1602587100000|2020-10-13 11:05:00|11790.3|11789.4|11791.2|11790.6|11791.9|11791.3|11789.4|11788.7|468
1602587400000|2020-10-13 11:10:00|11791.6|11790.7|11795.4|11794.5|11795.4|11794.5|11789.6|11788.9|426
1602587700000|2020-10-13 11:15:00|11795.2|11794.6|11795.3|11794.7|11796.8|11796|11793.9|11793.3|509
1602588000000|2020-10-13 11:20:00|11795.4|11794.8|11792.9|11792.3|11795.7|11794.9|11791.8|11790.9|370
1602588300000|2020-10-13 11:25:00|11792.8|11792.2|11790.5|11789.9|11793.9|11793|11790.3|11789.7|534
1602588600000|2020-10-13 11:30:00|11790.4|11789.8|11790|11789.1|11793.7|11792.9|11789.6|11788.8|386
1602588900000|2020-10-13 11:35:00|11789.8|11789.2|11788.2|11787.6|11791.8|11791.1|11787.6|11786.9|449
1602589200000|2020-10-13 11:40:00|11788.1|11787.5|11785.3|11784.4|11788.5|11787.6|11783.7|11782.9|575
1602589500000|2020-10-13 11:45:00|11785.1|11784.2|11786.3|11785.7|11787.3|11786.7|11783.7|11782.9|436
1602589800000|2020-10-13 11:50:00|11786.4|11785.8|11785.1|11784.5|11786.9|11786.3|11784.7|11783.8|400
1602590100000|2020-10-13 11:55:00|11785.2|11784.6|11788.7|11788.1|11789.8|11789.2|11785.1|11784.5|504
1602590400000|2020-10-13 12:00:00|11788.8|11788.2|11788.2|11787.6|11790|11789.4|11787.5|11786.9|465
1602590700000|2020-10-13 12:05:00|11788.1|11787.5|11787.5|11786.9|11789.4|11788.7|11786.6|11786|516
1602591000000|2020-10-13 12:10:00|11787.6|11787|11787.2|11786.6|11790.8|11790.2|11786.7|11785.8|443
1602591300000|2020-10-13 12:15:00|11787.4|11786.8|11792.1|11791.2|11792.6|11791.9|11786.4|11785.8|424
1602591600000|2020-10-13 12:20:00|11792|11791.4|11795.3|11794.7|11796.1|11795.3|11791.5|11790.6|594
1602591900000|2020-10-13 12:25:00|11795.2|11794.6|11796|11791.5|11796.9|11795.2|11792.2|11790.4|586
1602592200000|2020-10-13 12:30:00|11795.5|11791.6|11795.1|11794.5|11798.2|11797.4|11793.6|11790.7|635
1602592500000|2020-10-13 12:35:00|11795.2|11794.6|11798.3|11797.7|11799.1|11798.3|11794.4|11793.7|494
1602592800000|2020-10-13 12:40:00|11798.5|11797.6|11793.9|11793.3|11799.2|11798.4|11792.8|11791.9|696
1602593100000|2020-10-13 12:45:00|11793.8|11793.2|11793.8|11793.2|11794.2|11793.6|11791.7|11791|564
1602593400000|2020-10-13 12:50:00|11793.7|11793.1|11793.1|11792.5|11795.4|11794.8|11792.8|11792|515
1602593700000|2020-10-13 12:55:00|11793.2|11792.6|11791.2|11790.6|11793.4|11792.6|11789.7|11789.1|640
1602594000000|2020-10-13 13:00:00|11791.4|11790.8|11782|11781.4|11791.4|11790.8|11781.2|11780.3|834
1602594300000|2020-10-13 13:05:00|11781.9|11781.3|11784.5|11783.6|11786.9|11786.3|11778.8|11778.2|780
1602594600000|2020-10-13 13:10:00|11784.4|11783.8|11783|11782.1|11784.9|11784.2|11781|11780.2|668
1602594900000|2020-10-13 13:15:00|11782.8|11782.2|11772|11771.4|11783.1|11782.3|11769.4|11768.8|780
1602595200000|2020-10-13 13:20:00|11771.9|11771.3|11767.6|11767|11772|11771.3|11765.1|11764.5|1082
1602595500000|2020-10-13 13:25:00|11767.7|11767.1|11767.9|11767|11770|11769.4|11765.7|11765|818
1602595800000|2020-10-13 13:30:00|11767.8|11766.9|11769|11768.1|11769.3|11768.4|11763.9|11763|878
1602596100000|2020-10-13 13:35:00|11768.9|11768|11752.9|11752.3|11768.9|11768.1|11752.6|11751.8|937
1602596400000|2020-10-13 13:40:00|11753.1|11752.2|11755.2|11754.6|11756.5|11755.8|11748.1|11747.2|1159
1602596700000|2020-10-13 13:45:00|11755|11754.4|11754.6|11754|11755|11754.4|11750.1|11749.2|953
1602597000000|2020-10-13 13:50:00|11754.8|11753.9|11753.5|11752.9|11755.9|11755.2|11750.4|11749.8|822
1602597300000|2020-10-13 13:55:00|11753.8|11753.2|11754.7|11753.8|11758|11757.3|11752.6|11751.7|762
1602597600000|2020-10-13 14:00:00|11754.6|11754|11752.5|11751.6|11756.7|11756.1|11751.5|11750.9|748
1602597900000|2020-10-13 14:05:00|11752.6|11751.7|11748.1|11747.5|11752.6|11751.9|11744.2|11743.6|864
1602598200000|2020-10-13 14:10:00|11748|11747.4|11743.8|11743.2|11748.4|11747.8|11741.7|11741.1|933
1602598500000|2020-10-13 14:15:00|11743.7|11742.8|11745.9|11745.3|11746.2|11745.6|11741.5|11740.7|780
1602598800000|2020-10-13 14:20:00|11745.7|11745.1|11750.4|11749.8|11750.9|11750.2|11745.4|11744.7|788
1602599100000|2020-10-13 14:25:00|11750.3|11749.7|11753.8|11753.2|11754.3|11753.7|11748.7|11748.1|702
1602599400000|2020-10-13 14:30:00|11753.9|11753.3|11748.6|11748|11753.9|11753.3|11746.4|11745.7|722
1602599700000|2020-10-13 14:35:00|11748.5|11747.9|11748.9|11748|11749.5|11748.7|11746.9|11746.2|621
1602600000000|2020-10-13 14:40:00|11748.8|11747.9|11745.6|11745|11748.8|11747.9|11744.2|11743.4|607
1602600300000|2020-10-13 14:45:00|11745.5|11744.9|11739.7|11739.1|11745.7|11744.9|11737.9|11737.3|785
1602600600000|2020-10-13 14:50:00|11739.8|11739.2|11742.5|11741.9|11745.8|11745|11739.7|11739.1|655
1602600900000|2020-10-13 14:55:00|11742.4|11741.8|11744.7|11744.1|11745.1|11744.4|11739.5|11738.9|643
1602601200000|2020-10-13 15:00:00|11744.6|11744|11742.5|11741.9|11745.7|11745.1|11742.4|11741.7|523
1602601500000|2020-10-13 15:05:00|11742.6|11741.7|11741|11740.4|11746.9|11746.3|11740.9|11740.1|534
1602601800000|2020-10-13 15:10:00|11740.9|11740.3|11743.6|11742.7|11744.1|11743.4|11739|11738.4|622
1602602100000|2020-10-13 15:15:00|11743.5|11742.6|11741.4|11740.8|11744.2|11743.6|11738.9|11738.3|489
1602602400000|2020-10-13 15:20:00|11741.3|11740.7|11743|11742.4|11744.7|11744.1|11740|11739.4|618
1602602700000|2020-10-13 15:25:00|11742.9|11742.3|11740.9|11740.3|11744.3|11743.7|11740.1|11739.5|582
1602603000000|2020-10-13 15:30:00|11740.7|11740.1|11745.9|11745|11746|11745.2|11740.4|11739.8|461
1602603300000|2020-10-13 15:35:00|11745.8|11745.2|11747.7|11746.8|11748.5|11747.6|11744.5|11743.9|551
1602603600000|2020-10-13 15:40:00|11747.8|11746.9|11743.4|11742.8|11748.9|11748.1|11743.1|11742.4|493
1602603900000|2020-10-13 15:45:00|11743.5|11742.6|11740.5|11739.9|11743.8|11743.1|11735.5|11734.9|581
1602604200000|2020-10-13 15:50:00|11740.6|11740|11741.4|11740.8|11742.7|11741.9|11739.8|11739.1|344
1602604500000|2020-10-13 15:55:00|11741.3|11740.7|11739.3|11738.4|11741.9|11741.3|11738.5|11737.6|580
1602604800000|2020-10-13 16:00:00|11739.2|11738.3|11734.2|11733.6|11739.2|11738.3|11732.9|11732.2|686
1602605100000|2020-10-13 16:05:00|11734.3|11733.7|11734.4|11733.8|11737.4|11736.7|11732.9|11732.3|462
1602605400000|2020-10-13 16:10:00|11734.7|11734.1|11735.5|11734.9|11735.8|11735.1|11731.7|11731|589
1602605700000|2020-10-13 16:15:00|11735.4|11734.8|11734.9|11734.3|11735.6|11735|11731.3|11730.4|517
1602606000000|2020-10-13 16:20:00|11734.8|11734.2|11736.3|11735.7|11736.7|11736.1|11734|11733.4|373
1602606300000|2020-10-13 16:25:00|11735.9|11735.3|11736|11735.1|11737.4|11736.6|11734.5|11733.9|391
1602606600000|2020-10-13 16:30:00|11735.9|11735.3|11736|11735.4|11737.5|11736.7|11734.7|11734|487
1602606900000|2020-10-13 16:35:00|11735.9|11735.3|11734.1|11733.2|11736.1|11735.4|11732.6|11732|422
1602607200000|2020-10-13 16:40:00|11733.9|11733.3|11736|11735.4|11736.2|11735.5|11733.1|11732.4|300
1602607500000|2020-10-13 16:45:00|11735.9|11735.1|11738|11737.4|11738|11737.4|11735.9|11735.1|256
1602607800000|2020-10-13 16:50:00|11737.6|11737|11736.3|11735.4|11738.6|11737.9|11735.4|11734.7|298
1602608100000|2020-10-13 16:55:00|11736.4|11735.5|11735|11734.4|11736.5|11735.8|11733.5|11732.9|391
1602608400000|2020-10-13 17:00:00|11734.9|11734.3|11733.4|11732.5|11735.1|11734.5|11732.2|11731.4|358
1602608700000|2020-10-13 17:05:00|11733.5|11732.6|11732.4|11731.8|11733.8|11733.1|11731.4|11730.5|413
1602609000000|2020-10-13 17:10:00|11732.5|11731.9|11735|11734.4|11735.2|11734.4|11732.4|11731.6|342
1602609300000|2020-10-13 17:15:00|11734.9|11734.3|11737.6|11736.7|11738|11737.1|11734.8|11734.1|405
1602609600000|2020-10-13 17:20:00|11737.5|11736.6|11737.6|11736.7|11737.7|11737|11735.7|11735.1|368
1602609900000|2020-10-13 17:25:00|11737.3|11736.8|11736.3|11735.7|11738.1|11737.4|11735.5|11734.9|341
1602610200000|2020-10-13 17:30:00|11736.2|11735.6|11735.2|11734.3|11738.3|11737.4|11734.6|11733.7|331
1602610500000|2020-10-13 17:35:00|11735.1|11734.2|11735|11734.1|11735.3|11734.4|11734.2|11733.6|282
1602610800000|2020-10-13 17:40:00|11735.1|11734.2|11737.1|11736.5|11737.7|11737.1|11734.6|11734|320
1602611100000|2020-10-13 17:45:00|11737.5|11736.6|11739.1|11738.5|11739.3|11738.5|11737.1|11736.5|336
1602611400000|2020-10-13 17:50:00|11739|11738.4|11739.6|11738.7|11739.6|11738.7|11737.9|11737.2|155
1602611700000|2020-10-13 17:55:00|11739.8|11739.2|11738.2|11737.6|11739.8|11739.2|11736.6|11735.8|341
1602612000000|2020-10-13 18:00:00|11738.3|11737.7|11735.8|11735.2|11738.4|11737.7|11735.6|11734.8|270
1602612300000|2020-10-13 18:05:00|11735.9|11735.3|11737.2|11736.6|11737.6|11737|11735.2|11734.5|312
1602612600000|2020-10-13 18:10:00|11737.3|11736.7|11740.1|11739.2|11740.2|11739.6|11737.2|11736.5|359
1602612900000|2020-10-13 18:15:00|11739.8|11739.3|11741.4|11740.8|11741.6|11740.8|11738.8|11738.2|270
1602613200000|2020-10-13 18:20:00|11741.3|11740.7|11741.8|11741.2|11742.5|11741.9|11741|11740.4|246
1602613500000|2020-10-13 18:25:00|11741.7|11741.1|11742.3|11741.7|11744.1|11743.3|11741.5|11740.8|388
1602613800000|2020-10-13 18:30:00|11742.5|11741.6|11744.1|11743.5|11744.5|11743.9|11739.4|11738.6|441
1602614100000|2020-10-13 18:35:00|11744|11743.4|11744.6|11743.7|11745.2|11744.4|11742.7|11742.1|369
1602614400000|2020-10-13 18:40:00|11744.5|11743.6|11744.2|11743.6|11745|11744.3|11743.6|11743|283
1602614700000|2020-10-13 18:45:00|11744.1|11743.5|11745|11744.1|11745.8|11745.1|11744|11743.2|314
1602615000000|2020-10-13 18:50:00|11745.1|11744.2|11745.6|11744.7|11746.2|11745.6|11744.5|11743.9|246
1602615300000|2020-10-13 18:55:00|11745.8|11744.9|11745.2|11744.6|11747.4|11746.8|11744.2|11743.6|382
1602615600000|2020-10-13 19:00:00|11745.1|11744.5|11747.1|11746.5|11747.6|11746.9|11744.5|11743.8|433
1602615900000|2020-10-13 19:05:00|11747.2|11746.6|11745.7|11745.1|11748.2|11747.6|11745.5|11744.8|312
1602616200000|2020-10-13 19:10:00|11745.6|11745|11745.4|11744.8|11747.2|11746.6|11744.8|11744.2|284
1602616500000|2020-10-13 19:15:00|11745.7|11745|11747.4|11746.8|11747.8|11747.2|11745.5|11744.8|317
1602616800000|2020-10-13 19:20:00|11747.2|11746.6|11748.2|11747.6|11749.2|11748.6|11746.9|11746|247
1602617100000|2020-10-13 19:25:00|11748.1|11747.5|11747.2|11746.6|11748.5|11747.9|11746.6|11745.8|232
1602617400000|2020-10-13 19:30:00|11747.3|11746.7|11748.9|11748.3|11749.3|11748.6|11747.2|11746.6|203
1602617700000|2020-10-13 19:35:00|11748.6|11748|11748.6|11748|11749.7|11749|11748|11747.3|204
1602618000000|2020-10-13 19:40:00|11748.9|11748.3|11748.3|11747.7|11749.3|11748.6|11748|11747.4|190
1602618300000|2020-10-13 19:45:00|11748.4|11747.8|11748.6|11748|11749.7|11749.1|11748.1|11747.4|177
1602618600000|2020-10-13 19:50:00|11748.7|11748.1|11749|11748.4|11749.3|11748.6|11748|11747.4|195
1602618900000|2020-10-13 19:55:00|11749.1|11748.5|11748.4|11747.5|11749.6|11749|11748.2|11747.5|341
1602619200000|2020-10-13 20:00:00|11748.2|11747.6|11745.7|11744.8|11749.8|11748.9|11745.4|11744.5|321
1602619500000|2020-10-13 20:05:00|11745.6|11744.7|11745.8|11744.9|11746.1|11745.3|11744.4|11743.6|169
1602619800000|2020-10-13 20:10:00|11745.6|11744.7|11744.2|11743.3|11745.6|11744.7|11744|11743.2|198
1602620100000|2020-10-13 20:15:00|11744.1|11743.2|11744.5|11743.6|11744.6|11743.8|11743.8|11742.9|101
1602620400000|2020-10-13 20:20:00|11744.4|11743.5|11746.4|11745.8|11747.2|11746.4|11744.4|11743.5|186
1602620700000|2020-10-13 20:25:00|11746.5|11745.9|11747.6|11747|11748.2|11747.3|11746.4|11745.7|101
1602621000000|2020-10-13 20:30:00|11747.7|11747.1|11746.1|11745.2|11747.8|11747.1|11746|11745.1|120
1602621300000|2020-10-13 20:35:00|11746.2|11745.3|11746|11745.4|11746.3|11745.5|11746|11745.2|46
1602621600000|2020-10-13 20:40:00|11746.2|11745.3|11747.2|11746.3|11748.1|11747.2|11746.2|11745.3|102
1602621900000|2020-10-13 20:45:00|11747.1|11746.5|11746.5|11745.6|11747.3|11746.7|11745.2|11744.3|175
1602622200000|2020-10-13 20:50:00|11746.3|11745.4|11746.8|11745.9|11747.7|11746.8|11746|11745.1|192
1602622500000|2020-10-13 20:55:00|11746.9|11746|11748.3|11743.3|11749.1|11747|11744.8|11741.8|374
1602622800000|2020-10-13 21:00:00|11748.2|11743.2|11750|11744|11750|11744.9|11747.1|11743.2|40
1602623100000|2020-10-13 21:05:00|11749.3|11744.8|11749.5|11743.5|11749.8|11744.8|11747.1|11741.6|74
1602623400000|2020-10-13 21:10:00|11749|11743|11749|11743|11749.9|11743.9|11748.1|11742.1|128
1602623700000|2020-10-13 21:15:00|11748.5|11742.5|11748.5|11742.5|11751.4|11745.7|11747.9|11741.9|186
1602624000000|2020-10-13 21:20:00|11748.6|11742.6|11749.1|11743.1|11749.8|11743.8|11748.1|11742.2|115
1602624300000|2020-10-13 21:25:00|11748.9|11742.9|11748.7|11742.7|11749.8|11743.8|11747.3|11741.9|125
1602624600000|2020-10-13 21:30:00|11748.9|11742.9|11748.4|11742.4|11749.6|11743.6|11746.8|11740.8|247
1602624900000|2020-10-13 21:35:00|11747.2|11741.7|11748.9|11742.9|11749.5|11743.5|11745.3|11740.9|177
1602625200000|2020-10-13 21:40:00|11748.8|11742.8|11749|11743.2|11749.7|11743.7|11747.9|11741.9|184
1602625500000|2020-10-13 21:45:00|11748.3|11742.3|11748.4|11742.4|11749.4|11743.4|11747.9|11741.9|187
1602625800000|2020-10-13 21:50:00|11748.5|11742.5|11748|11742|11749.1|11743.1|11747.1|11741.4|199
1602626100000|2020-10-13 21:55:00|11747.9|11741.9|11748.2|11742.2|11749.4|11743.7|11747.4|11741.6|220
1602626400000|2020-10-13 22:00:00|11747.9|11741.9|11745.4|11744.2|11748.4|11744.8|11744.8|11741.3|638
1602626700000|2020-10-13 22:05:00|11745.2|11744.3|11745.3|11744.1|11745.7|11744.6|11744.8|11743.7|207
1602627000000|2020-10-13 22:10:00|11745.2|11744|11745.1|11744.2|11745.7|11744.6|11744.5|11743.4|253
1602627300000|2020-10-13 22:15:00|11745.2|11744.1|11744.5|11743.6|11745.2|11744.3|11744|11743.1|104
1602627600000|2020-10-13 22:20:00|11744.6|11743.7|11745.4|11744.5|11746|11745.1|11744.5|11743.6|140
1602627900000|2020-10-13 22:25:00|11745.5|11744.6|11744.5|11743.6|11745.7|11744.8|11744.1|11743.2|83
1602628200000|2020-10-13 22:30:00|11744.6|11743.7|11744.4|11743.5|11745.1|11744.2|11743.9|11743|99
1602628500000|2020-10-13 22:35:00|11744.5|11743.6|11745.8|11744.9|11745.8|11744.9|11744.4|11743.5|83
1602628800000|2020-10-13 22:40:00|11745.7|11744.8|11745.7|11744.8|11745.9|11745|11745.1|11744.3|83
1602629100000|2020-10-13 22:45:00|11745.6|11744.7|11745.7|11744.8|11746|11745.1|11745.3|11744.5|95
1602629400000|2020-10-13 22:50:00|11745.6|11744.7|11746|11745.1|11746.6|11745.7|11745.5|11744.6|124
1602629700000|2020-10-13 22:55:00|11745.8|11744.9|11744.1|11743.2|11745.9|11745|11744.1|11743.2|122
1602630000000|2020-10-13 23:00:00|11744.2|11743.3|11744.5|11743.6|11745|11744.1|11743.3|11742.4|151
1602630300000|2020-10-13 23:05:00|11744.4|11743.5|11743.6|11742.7|11744.5|11743.6|11743.3|11742.4|101
1602630600000|2020-10-13 23:10:00|11743.7|11742.8|11743.5|11742.6|11744.1|11743.2|11743|11742.1|82
1602630900000|2020-10-13 23:15:00|11743.6|11742.7|11743|11742.1|11744.1|11743.2|11742.9|11742.1|101
1602631200000|2020-10-13 23:20:00|11743.1|11742.2|11743.6|11742.7|11744.1|11743.4|11742.3|11741.6|149
1602631500000|2020-10-13 23:25:00|11743.7|11742.8|11743.6|11742.7|11744.4|11743.7|11743.3|11742.6|106
1602631800000|2020-10-13 23:30:00|11743.5|11742.6|11743.1|11742.2|11743.9|11743.1|11743|11742.1|82
1602632100000|2020-10-13 23:35:00|11743|11742.4|11743|11742.4|11743.5|11742.6|11742.4|11741.6|128
1602632400000|2020-10-13 23:40:00|11743.2|11742.3|11743.1|11742.2|11743.6|11742.7|11742.9|11742|117
1602632700000|2020-10-13 23:45:00|11743.2|11742.3|11742.3|11741.4|11743.4|11742.5|11742|11741.1|170
1602633000000|2020-10-13 23:50:00|11742.2|11741.3|11742.6|11741.7|11743.1|11742.3|11742|11741.2|132
1602633300000|2020-10-13 23:55:00|11742.7|11741.8|11742.6|11741.7|11742.7|11741.8|11741.9|11741.1|105
1602633600000|2020-10-14 00:00:00|11742.5|11741.6|11739|11738.1|11743.1|11742.4|11738.6|11737.7|410
1602633900000|2020-10-14 00:05:00|11739.1|11738.2|11739.4|11738.8|11740.3|11739.6|11738.8|11738.1|331
1602634200000|2020-10-14 00:10:00|11739.5|11738.9|11744.2|11743.3|11745.6|11744.8|11739.5|11738.7|369
1602634500000|2020-10-14 00:15:00|11744.4|11743.5|11746|11745.1|11746.2|11745.4|11743.8|11743.1|339
1602634800000|2020-10-14 00:20:00|11745.8|11744.9|11745.5|11744.6|11746.1|11745.2|11744.2|11743.5|212
1602635100000|2020-10-14 00:25:00|11745.4|11744.5|11745.9|11745|11746.2|11745.3|11744.3|11743.5|179
1602635400000|2020-10-14 00:30:00|11746|11745.1|11746.1|11745.2|11746.2|11745.3|11745.4|11744.6|109
1602635700000|2020-10-14 00:35:00|11746|11745.1|11747.6|11746.7|11748.2|11747.5|11745.9|11745.1|238
1602636000000|2020-10-14 00:40:00|11747.5|11746.6|11749.9|11749.3|11750.6|11749.8|11747.5|11746.6|317
1602636300000|2020-10-14 00:45:00|11749.8|11748.9|11747.7|11746.8|11749.8|11748.9|11747.2|11746.5|316
1602636600000|2020-10-14 00:50:00|11747.8|11746.9|11747.7|11746.8|11751.5|11750.6|11747.6|11746.7|369
1602636900000|2020-10-14 00:55:00|11747.8|11746.9|11746|11745.1|11748|11747.2|11744.7|11743.9|360
1602637200000|2020-10-14 01:00:00|11746.1|11745.2|11745.6|11744.7|11747.3|11746.5|11745.3|11744.4|401
1602637500000|2020-10-14 01:05:00|11745.3|11744.8|11746.3|11745.4|11747|11746.4|11745|11744.3|394
1602637800000|2020-10-14 01:10:00|11746.2|11745.6|11744.7|11743.8|11746.2|11745.6|11743.3|11742.5|378
1602638100000|2020-10-14 01:15:00|11744.8|11743.9|11740.8|11739.9|11745.1|11744.2|11740.5|11739.8|459
1602638400000|2020-10-14 01:20:00|11740.7|11739.8|11738.2|11737.3|11740.7|11740|11735.6|11734.7|692
1602638700000|2020-10-14 01:25:00|11738.1|11737.2|11740.6|11739.7|11742.7|11742.1|11738|11737.2|629
1602639000000|2020-10-14 01:30:00|11740.5|11739.6|11742.5|11741.6|11743.1|11742.2|11737.8|11736.9|485
1602639300000|2020-10-14 01:35:00|11742.6|11741.7|11742.3|11741.4|11744|11743.1|11741.8|11740.9|387
1602639600000|2020-10-14 01:40:00|11742.4|11741.5|11743.4|11742.5|11745|11744.1|11741.5|11740.6|524
1602639900000|2020-10-14 01:45:00|11743.5|11742.6|11742.5|11741.6|11744.3|11743.7|11741.9|11741.2|477
1602640200000|2020-10-14 01:50:00|11742.6|11741.7|11743.1|11742.5|11744.3|11743.6|11742|11741.1|434
1602640500000|2020-10-14 01:55:00|11743.2|11742.6|11743.5|11742.6|11745.1|11744.4|11742.3|11741.6|451
1602640800000|2020-10-14 02:00:00|11743.2|11742.7|11741|11740.1|11743.5|11742.9|11740.8|11740|267
1602641100000|2020-10-14 02:05:00|11740.9|11740|11740.4|11739.5|11742.3|11741.4|11739.9|11739.2|366
1602641400000|2020-10-14 02:10:00|11740.5|11739.6|11742.1|11741.5|11742.1|11741.5|11739.5|11738.7|335
1602641700000|2020-10-14 02:15:00|11742|11741.4|11741.3|11740.7|11742.5|11741.8|11741.1|11740.5|260
1602642000000|2020-10-14 02:20:00|11741.4|11740.8|11744|11743.1|11744.2|11743.6|11741.3|11740.6|256
1602642300000|2020-10-14 02:25:00|11743.9|11743|11742|11741.1|11744.1|11743.3|11741.9|11741.1|299
1602642600000|2020-10-14 02:30:00|11742.1|11741.2|11743.2|11742.3|11744.8|11744.2|11741.8|11741.1|310
1602642900000|2020-10-14 02:35:00|11743.1|11742.2|11743.8|11743.2|11745.1|11744.3|11742.3|11741.5|530
1602643200000|2020-10-14 02:40:00|11744.1|11743.1|11741.6|11741|11744.6|11743.9|11741.3|11740.6|303
1602643500000|2020-10-14 02:45:00|11741.5|11740.9|11742.7|11741.8|11743.5|11742.6|11741.3|11740.7|264
1602643800000|2020-10-14 02:50:00|11742.6|11742|11744.4|11743.5|11744.5|11743.8|11742.6|11742|229
1602644100000|2020-10-14 02:55:00|11744.3|11743.8|11743.5|11742.9|11745|11744.4|11743.3|11742.6|316
1602644400000|2020-10-14 03:00:00|11743.6|11743|11744.2|11743.6|11744.3|11743.7|11742.7|11742|246
1602644700000|2020-10-14 03:05:00|11744.1|11743.5|11744.8|11744.2|11745.1|11744.4|11744.1|11743.3|200
1602645000000|2020-10-14 03:10:00|11745|11744.1|11743.9|11743.3|11745.3|11744.7|11743.8|11743|170
1602645300000|2020-10-14 03:15:00|11743.8|11743.2|11744.5|11743.6|11745.1|11744.3|11743.4|11742.6|221
1602645600000|2020-10-14 03:20:00|11744.4|11743.5|11745.1|11744.5|11745.9|11745|11743.8|11743.1|253
1602645900000|2020-10-14 03:25:00|11744.9|11744.3|11745.4|11744.5|11745.6|11745|11744.2|11743.5|187
1602646200000|2020-10-14 03:30:00|11745.5|11744.6|11746.1|11745.2|11746.1|11745.4|11744.4|11743.5|226
1602646500000|2020-10-14 03:35:00|11746|11745.1|11746.4|11745.5|11748|11747.2|11745.8|11745|256
1602646800000|2020-10-14 03:40:00|11746.5|11745.6|11745.3|11744.7|11746.9|11746|11745|11744.3|151
1602647100000|2020-10-14 03:45:00|11745.4|11744.8|11745.9|11745.3|11746.4|11745.5|11744.8|11744|140
1602647400000|2020-10-14 03:50:00|11746.1|11745.2|11745.6|11744.7|11746.8|11746|11745|11744.3|203
1602647700000|2020-10-14 03:55:00|11745.5|11744.6|11744.4|11743.8|11746.1|11745.3|11744.3|11743.5|185
1602648000000|2020-10-14 04:00:00|11744.3|11743.7|11745.1|11744.2|11745.2|11744.4|11744.1|11743.5|171
1602648300000|2020-10-14 04:05:00|11745.2|11744.3|11745.1|11744.2|11745.5|11744.9|11744.2|11743.5|196
1602648600000|2020-10-14 04:10:00|11745|11744.1|11745.9|11745.3|11746|11745.3|11743.3|11742.7|165
1602648900000|2020-10-14 04:15:00|11745.8|11745.2|11746.9|11746.3|11747.1|11746.4|11745.8|11745.2|157
1602649200000|2020-10-14 04:20:00|11746.8|11746.2|11746.8|11746.2|11747.6|11746.9|11746.4|11745.7|132
1602649500000|2020-10-14 04:25:00|11746.5|11745.9|11746.5|11745.6|11747.5|11746.8|11746|11745.4|157
1602649800000|2020-10-14 04:30:00|11746.4|11745.5|11746|11745.1|11746.4|11745.5|11745.2|11744.6|225
1602650100000|2020-10-14 04:35:00|11746.1|11745.2|11746.2|11745.3|11746.8|11746.1|11745.5|11744.9|202
1602650400000|2020-10-14 04:40:00|11746.3|11745.4|11745.7|11745.1|11746.3|11745.4|11745|11744.3|171
1602650700000|2020-10-14 04:45:00|11745.8|11745.2|11745.3|11744.4|11746.2|11745.4|11744.9|11744.3|142
1602651000000|2020-10-14 04:50:00|11744.9|11744.3|11743.9|11743|11745.1|11744.3|11740.5|11739.6|435
1602651300000|2020-10-14 04:55:00|11743.8|11742.9|11743.2|11742.3|11744.1|11743.2|11742.4|11741.5|308
1602651600000|2020-10-14 05:00:00|11743.1|11742.2|11740.3|11739.7|11744|11743.1|11740.2|11739.3|400
1602651900000|2020-10-14 05:05:00|11740.5|11739.6|11740.6|11740|11742.1|11741.2|11740.2|11739.4|225
1602652200000|2020-10-14 05:10:00|11740.5|11739.9|11741.5|11740.9|11743|11742.3|11740.4|11739.5|234
1602652500000|2020-10-14 05:15:00|11741.4|11740.8|11740.9|11740.3|11742.7|11741.9|11740.8|11740.2|278
1602652800000|2020-10-14 05:20:00|11741|11740.4|11742.6|11742|11742.7|11742|11740.4|11739.6|252
1602653100000|2020-10-14 05:25:00|11742.5|11741.9|11743.1|11742.2|11743.5|11742.7|11740.9|11740.2|323
1602653400000|2020-10-14 05:30:00|11743|11742.1|11744.5|11743.6|11744.7|11744|11741.5|11740.7|289
1602653700000|2020-10-14 05:35:00|11744.4|11743.8|11743.4|11742.8|11744.4|11743.8|11742.8|11742.1|219
1602654000000|2020-10-14 05:40:00|11743.5|11742.6|11745.1|11744.2|11745.2|11744.4|11742.9|11742.2|236
1602654300000|2020-10-14 05:45:00|11745|11744.4|11744.8|11743.9|11746|11745.1|11743.9|11743.2|272
1602654600000|2020-10-14 05:50:00|11744.9|11744.3|11745.9|11745.3|11746.3|11745.7|11744.4|11743.7|269
1602654900000|2020-10-14 05:55:00|11746|11745.4|11745.9|11745|11747.6|11746.9|11745.6|11744.9|314
1602655200000|2020-10-14 06:00:00|11746|11745.1|11741.4|11740.8|11746.3|11745.4|11740.5|11739.9|505
1602655500000|2020-10-14 06:05:00|11741.6|11741|11744.3|11743.4|11745.3|11744.7|11740.6|11739.9|491
1602655800000|2020-10-14 06:10:00|11744|11742.9|11744.5|11743.6|11745.4|11744.5|11742.5|11741.6|371
1602656100000|2020-10-14 06:15:00|11744.6|11743.7|11745.5|11744.9|11745.8|11745|11743.4|11742.5|398
1602656400000|2020-10-14 06:20:00|11745.7|11745.1|11745.6|11744.7|11747.2|11746.6|11745|11744.4|445
1602656700000|2020-10-14 06:25:00|11745.5|11744.6|11745.6|11745|11746.4|11745.8|11744.5|11743.8|412
1602657000000|2020-10-14 06:30:00|11745.5|11744.9|11745|11744.4|11745.9|11745.3|11744.4|11743.8|360
1602657300000|2020-10-14 06:35:00|11744.9|11744.3|11743.8|11742.9|11745.4|11744.8|11742.1|11741.5|306
1602657600000|2020-10-14 06:40:00|11743.9|11743|11745.2|11744.6|11745.2|11744.6|11743.3|11742.7|339
1602657900000|2020-10-14 06:45:00|11745|11744.4|11742.4|11741.8|11745.7|11745.1|11741.9|11741.3|434
1602658200000|2020-10-14 06:50:00|11742.3|11741.7|11742.9|11742.3|11744.8|11744.2|11741.9|11741.3|377
1602658500000|2020-10-14 06:55:00|11743|11742.4|11744.5|11743.9|11746.1|11745.5|11742.6|11742|481
1602658800000|2020-10-14 07:00:00|11744.2|11743.6|11741.3|11740.7|11746.6|11746|11739.7|11739.1|631
1602659100000|2020-10-14 07:05:00|11741.2|11740.6|11736|11735.4|11741.7|11741.1|11735.3|11734.7|603
1602659400000|2020-10-14 07:10:00|11735.9|11735.3|11733.5|11732.6|11738.3|11737.7|11732.9|11732|669
1602659700000|2020-10-14 07:15:00|11733.4|11732.5|11732|11731.4|11735.1|11734.5|11729.1|11728.5|633
1602660000000|2020-10-14 07:20:00|11732.1|11731.5|11734|11733.4|11734.4|11733.8|11731|11730.4|524
1602660300000|2020-10-14 07:25:00|11733.9|11733.3|11736.6|11736|11737.6|11737|11733.9|11733.3|513
1602660600000|2020-10-14 07:30:00|11736.5|11735.9|11731.5|11730.9|11736.7|11736.1|11730|11729.4|599
1602660900000|2020-10-14 07:35:00|11731.6|11731|11734.6|11734|11738.6|11738|11731.6|11731|621
1602661200000|2020-10-14 07:40:00|11734.9|11734.3|11735.4|11734.8|11736.1|11735.5|11733.7|11733.1|485
1602661500000|2020-10-14 07:45:00|11735.5|11734.9|11737.5|11736.9|11740|11739.2|11734.5|11733.9|502
1602661800000|2020-10-14 07:50:00|11737.6|11737|11739.3|11738.7|11739.5|11738.9|11736.3|11735.7|429
1602662100000|2020-10-14 07:55:00|11739.5|11738.6|11741.9|11741.3|11742.1|11741.5|11738.5|11737.8|467
1602662400000|2020-10-14 08:00:00|11742|11741.4|11744.4|11743.8|11744.9|11744.3|11741.5|11740.9|538
1602662700000|2020-10-14 08:05:00|11744.5|11743.9|11741|11740.4|11745|11744.4|11740.8|11740.2|509
1602663000000|2020-10-14 08:10:00|11741.2|11740.6|11738.1|11737.5|11742.9|11742.3|11737.2|11736.6|413
1602663300000|2020-10-14 08:15:00|11738.2|11737.6|11741.5|11740.9|11742.9|11742.3|11738.1|11737.5|442
1602663600000|2020-10-14 08:20:00|11741.6|11741|11742|11741.4|11743.5|11742.9|11740.2|11739.6|444
1602663900000|2020-10-14 08:25:00|11742.1|11741.5|11745.8|11745.2|11745.8|11745.2|11740|11739.3|521
1602664200000|2020-10-14 08:30:00|11745.7|11745.1|11750.1|11749.2|11754|11753.4|11745|11744.4|740
1602664500000|2020-10-14 08:35:00|11750.2|11749.3|11748.3|11747.7|11752.5|11751.9|11747.8|11747.2|496
1602664800000|2020-10-14 08:40:00|11748.4|11747.8|11746.4|11745.8|11749.1|11748.5|11744.9|11744.3|521
1602665100000|2020-10-14 08:45:00|11746.5|11745.9|11743.9|11743.3|11748.7|11748.1|11743.5|11742.9|608
1602665400000|2020-10-14 08:50:00|11744|11743.4|11742.8|11742.2|11746.5|11745.9|11741.9|11741.3|480
1602665700000|2020-10-14 08:55:00|11742.7|11742.1|11740.9|11740|11742.9|11742.3|11738.6|11737.8|492
1602666000000|2020-10-14 09:00:00|11741|11740.1|11741.6|11741|11746.4|11745.5|11737.9|11737.3|1035
1602666300000|2020-10-14 09:05:00|11741.7|11741.1|11733.5|11732.9|11741.8|11741.1|11731.9|11731.3|638
1602666600000|2020-10-14 09:10:00|11733.4|11732.8|11728.6|11728|11735.3|11734.7|11725|11724.1|710
1602666900000|2020-10-14 09:15:00|11728.8|11728.2|11729.7|11729.1|11732.1|11731.3|11727.5|11726.9|669
1602667200000|2020-10-14 09:20:00|11729.4|11728.8|11729.8|11729.2|11731.1|11730.5|11728.5|11727.9|549
1602667500000|2020-10-14 09:25:00|11729.7|11729.1|11728.6|11728|11732.3|11731.7|11728.6|11728|480
1602667800000|2020-10-14 09:30:00|11728.7|11728.1|11726.6|11726|11731.2|11730.6|11726.6|11726|438
1602668100000|2020-10-14 09:35:00|11726.7|11726.1|11722|11721.4|11727.1|11726.4|11720.6|11719.5|705
1602668400000|2020-10-14 09:40:00|11722.1|11721.5|11721.2|11720.6|11724.4|11723.8|11720.8|11720.2|643
1602668700000|2020-10-14 09:45:00|11721.4|11720.5|11725.3|11724.4|11725.6|11725|11720.6|11719.9|460
1602669000000|2020-10-14 09:50:00|11725.2|11724.3|11727.8|11727.2|11728.4|11727.6|11725.1|11724.3|381
1602669300000|2020-10-14 09:55:00|11727.7|11727.1|11730.2|11729.6|11731.8|11731.2|11726.4|11725.6|516
1602669600000|2020-10-14 10:00:00|11730.6|11729.7|11734.5|11733.9|11735.2|11734.5|11730.6|11729.7|590
1602669900000|2020-10-14 10:05:00|11734.6|11734|11731.9|11731.3|11735.1|11734.3|11731|11730.4|475
1602670200000|2020-10-14 10:10:00|11732|11731.4|11729.3|11728.4|11732.8|11732|11727.6|11726.9|459
1602670500000|2020-10-14 10:15:00|11729.1|11728.5|11729.8|11729.2|11731.6|11731|11728.5|11727.8|507
1602670800000|2020-10-14 10:20:00|11729.7|11729.1|11733.5|11732.9|11733.8|11732.9|11729.7|11729.1|438
1602671100000|2020-10-14 10:25:00|11733.4|11732.8|11737.1|11736.5|11737.2|11736.5|11731.6|11730.8|553
1602671400000|2020-10-14 10:30:00|11737|11736.4|11735.7|11735.1|11737.2|11736.6|11733.2|11732.3|586
1602671700000|2020-10-14 10:35:00|11735.8|11735.2|11734.5|11733.9|11736.3|11735.6|11733.8|11733.2|492
1602672000000|2020-10-14 10:40:00|11734.6|11734|11734.8|11734.2|11736.7|11736.1|11733.2|11732.4|324
1602672300000|2020-10-14 10:45:00|11734.9|11734.3|11735.9|11735.3|11738.2|11737.5|11734.8|11734.2|413
1602672600000|2020-10-14 10:50:00|11736|11735.4|11737.3|11736.7|11739.8|11739.1|11735.5|11734.9|535
1602672900000|2020-10-14 10:55:00|11737.4|11736.8|11734.8|11733.9|11737.5|11736.9|11734.3|11733.4|569
1602673200000|2020-10-14 11:00:00|11735|11734.1|11734.7|11734.1|11737.5|11736.9|11734.5|11733.9|387
1602673500000|2020-10-14 11:05:00|11734.8|11734.2|11739.5|11738.6|11739.9|11739.2|11734.5|11733.9|447
1602673800000|2020-10-14 11:10:00|11739.6|11738.7|11743|11742.4|11743.1|11742.5|11739.2|11738.4|439
1602674100000|2020-10-14 11:15:00|11742.8|11742.2|11739.5|11738.9|11742.8|11742.2|11739.3|11738.7|491
1602674400000|2020-10-14 11:20:00|11739.4|11738.8|11744.3|11743.7|11744.3|11743.7|11739.4|11738.8|528
1602674700000|2020-10-14 11:25:00|11744.4|11743.8|11743.4|11742.8|11744.4|11743.8|11740.8|11740.1|465
1602675000000|2020-10-14 11:30:00|11743.5|11742.9|11740.3|11739.7|11743.6|11743|11740.1|11739.4|541
1602675300000|2020-10-14 11:35:00|11740.4|11739.8|11744.4|11743.8|11745.1|11744.5|11740.3|11739.5|522
1602675600000|2020-10-14 11:40:00|11744.2|11743.6|11743.2|11742.6|11745|11744.4|11743.1|11742.5|383
1602675900000|2020-10-14 11:45:00|11743.3|11742.7|11743.4|11742.8|11744.8|11744.2|11742.5|11741.8|507
1602676200000|2020-10-14 11:50:00|11743.2|11742.6|11742.6|11742|11744.3|11743.5|11742.2|11741.5|415
1602676500000|2020-10-14 11:55:00|11742.9|11742.3|11749|11748.1|11749.5|11748.9|11742.9|11742.3|560
1602676800000|2020-10-14 12:00:00|11749.1|11748.2|11746.8|11746.2|11750|11749.3|11745.3|11744.7|667
1602677100000|2020-10-14 12:05:00|11746.7|11746.1|11750.4|11749.8|11750.7|11749.8|11745.9|11745|485
1602677400000|2020-10-14 12:10:00|11750.3|11749.7|11750.3|11749.7|11751|11750.4|11748.9|11748.3|407
1602677700000|2020-10-14 12:15:00|11750.1|11749.5|11755|11754.1|11758.3|11757.7|11749.1|11748.5|690
1602678000000|2020-10-14 12:20:00|11754.9|11754.3|11754.5|11753.9|11756.1|11755.5|11752.4|11751.8|511
1602678300000|2020-10-14 12:25:00|11754.6|11753.7|11759.3|11757.6|11759.9|11758.9|11754.5|11753.7|579
1602678600000|2020-10-14 12:30:00|11759.2|11757.9|11761.1|11760.5|11764.7|11764|11757.2|11756.2|864
1602678900000|2020-10-14 12:35:00|11761|11760.4|11762.3|11761.7|11765.8|11765.1|11760.4|11759.8|710
1602679200000|2020-10-14 12:40:00|11762.6|11761.9|11767.2|11766.6|11767.2|11766.6|11761.6|11761|640
1602679500000|2020-10-14 12:45:00|11767.3|11766.7|11766|11765.4|11769.5|11768.9|11765.3|11764.7|528
1602679800000|2020-10-14 12:50:00|11765.7|11765.1|11763.1|11762.5|11766.9|11766.3|11762.1|11761.3|633
1602680100000|2020-10-14 12:55:00|11763.2|11762.6|11761.6|11761|11765.3|11764.7|11761.4|11760.8|588
1602680400000|2020-10-14 13:00:00|11761.7|11761.1|11759.4|11758.8|11764.4|11763.7|11758.5|11757.7|698
1602680700000|2020-10-14 13:05:00|11759.7|11759.1|11757.4|11756.8|11760.4|11759.8|11757.2|11756.5|517
1602681000000|2020-10-14 13:10:00|11757.5|11756.9|11758.2|11757.6|11758.4|11757.8|11755.6|11755|457
1602681300000|2020-10-14 13:15:00|11758.3|11757.7|11760.8|11760.2|11763.2|11762.6|11757.7|11757.1|491
1602681600000|2020-10-14 13:20:00|11760.6|11760|11761.7|11761.1|11763.3|11762.7|11760|11759.4|364
1602681900000|2020-10-14 13:25:00|11762|11761.4|11761.1|11760.5|11762|11761.4|11759.1|11758.5|351
1602682200000|2020-10-14 13:30:00|11761|11760.4|11756.7|11756.1|11761.2|11760.6|11753.1|11752.5|748
1602682500000|2020-10-14 13:35:00|11756.8|11756.2|11754.8|11754.2|11757.2|11756.6|11753.5|11752.9|502
1602682800000|2020-10-14 13:40:00|11754.9|11754.3|11762|11761.4|11762|11761.4|11754.8|11754.2|512
1602683100000|2020-10-14 13:45:00|11761.7|11761.1|11763.2|11762.6|11763.4|11762.7|11760.5|11759.9|504
1602683400000|2020-10-14 13:50:00|11763.1|11762.5|11763.9|11763.3|11765.1|11764.5|11762.5|11761.9|568
1602683700000|2020-10-14 13:55:00|11763.7|11763.1|11761.6|11761|11764.2|11763.6|11761|11760.4|424
1602684000000|2020-10-14 14:00:00|11761.7|11761.1|11764.3|11763.7|11765|11764.4|11760|11759.4|550
1602684300000|2020-10-14 14:05:00|11764.2|11763.6|11763.3|11762.7|11765.1|11764.5|11762.2|11761.6|542
1602684600000|2020-10-14 14:10:00|11763.2|11762.6|11763.1|11762.5|11764.6|11764|11762.7|11762.1|430
1602684900000|2020-10-14 14:15:00|11763|11762.4|11760.5|11759.9|11765.4|11764.8|11760.4|11759.8|460
1602685200000|2020-10-14 14:20:00|11760.4|11759.8|11763.4|11762.8|11763.5|11762.9|11759.6|11759|454
1602685500000|2020-10-14 14:25:00|11763.5|11762.9|11758.2|11757.6|11764|11763.4|11757.4|11756.8|620
1602685800000|2020-10-14 14:30:00|11758.1|11757.5|11759.4|11758.8|11759.8|11759.2|11756.8|11756.1|554
1602686100000|2020-10-14 14:35:00|11759.3|11758.7|11766.3|11765.7|11766.3|11765.7|11759|11758.4|596
1602686400000|2020-10-14 14:40:00|11766.1|11765.5|11767.8|11767.2|11768|11767.4|11763.5|11762.9|685
1602686700000|2020-10-14 14:45:00|11768.1|11767.5|11768.4|11767.8|11771.5|11770.9|11766.6|11766|628
1602687000000|2020-10-14 14:50:00|11768.3|11767.7|11768.4|11767.8|11769.9|11769.1|11764.4|11763.8|865
1602687300000|2020-10-14 14:55:00|11768.3|11767.7|11758.8|11758.2|11768.6|11767.8|11758.3|11757.7|957
1602687600000|2020-10-14 15:00:00|11759|11758.4|11762.6|11762|11763|11762.3|11758|11757.4|733
1602687900000|2020-10-14 15:05:00|11762.8|11762.2|11767.6|11767|11768.2|11767.6|11762.8|11762.2|528
1602688200000|2020-10-14 15:10:00|11767.5|11766.9|11766|11765.1|11768.1|11767.4|11765.2|11764.6|580
1602688500000|2020-10-14 15:15:00|11765.9|11765.3|11766.1|11765.5|11767.1|11766.4|11763.6|11763|385
1602688800000|2020-10-14 15:20:00|11766.2|11765.6|11761.3|11760.7|11766.3|11765.6|11761.3|11760.7|522
1602689100000|2020-10-14 15:25:00|11761.5|11760.9|11761.3|11760.7|11763|11762.1|11760.1|11759.3|454
1602689400000|2020-10-14 15:30:00|11761.2|11760.6|11758.2|11757.6|11762.2|11761.6|11758|11757.3|438
1602689700000|2020-10-14 15:35:00|11758.1|11757.5|11759.7|11759.1|11761.3|11760.7|11758.1|11757.5|393
1602690000000|2020-10-14 15:40:00|11759.8|11759.2|11761.3|11760.7|11763.3|11762.7|11759.1|11758.5|373
1602690300000|2020-10-14 15:45:00|11761.4|11760.8|11758.6|11758|11762.4|11761.8|11757.7|11756.9|518
1602690600000|2020-10-14 15:50:00|11758.5|11757.9|11756.8|11756.2|11760.1|11759.5|11756.4|11755.8|539
1602690900000|2020-10-14 15:55:00|11756.7|11756.1|11754.3|11753.7|11757.9|11757.2|11753.4|11752.8|476
1602691200000|2020-10-14 16:00:00|11754.4|11753.8|11756.3|11755.7|11758.2|11757.6|11754.2|11753.6|756
1602691500000|2020-10-14 16:05:00|11756.2|11755.6|11759.7|11759.1|11760.1|11759.3|11756.2|11755.6|450
1602691800000|2020-10-14 16:10:00|11759.6|11759|11757.4|11756.8|11760.1|11759.3|11756.7|11756.1|477
1602692100000|2020-10-14 16:15:00|11757.5|11756.9|11751.8|11751.2|11757.5|11756.9|11751.8|11751.2|487
1602692400000|2020-10-14 16:20:00|11751.9|11751.3|11746.7|11746.1|11752.5|11751.8|11745.8|11745.2|599
1602692700000|2020-10-14 16:25:00|11746.6|11746|11749.1|11748.5|11749.6|11749|11746|11745.2|453
1602693000000|2020-10-14 16:30:00|11749.3|11748.7|11749.9|11749.3|11750.6|11750|11748.3|11747.4|342
1602693300000|2020-10-14 16:35:00|11749.8|11749.2|11750.9|11750.3|11752.5|11751.9|11749.7|11749.1|424
1602693600000|2020-10-14 16:40:00|11751|11750.4|11751.1|11750.5|11752.3|11751.7|11750.3|11749.7|350
1602693900000|2020-10-14 16:45:00|11751.2|11750.6|11749.8|11749.2|11751.4|11750.8|11749.7|11748.9|315
1602694200000|2020-10-14 16:50:00|11749.9|11749.3|11749|11748.4|11750.2|11749.4|11747.5|11746.6|249
1602694500000|2020-10-14 16:55:00|11748.9|11748.3|11751.7|11751.1|11751.7|11751.1|11748.9|11748.3|310
1602694800000|2020-10-14 17:00:00|11751.8|11751.2|11756.3|11755.7|11756.4|11755.8|11751.3|11750.6|481
1602695100000|2020-10-14 17:05:00|11756.4|11755.8|11756.7|11756.1|11756.9|11756.3|11754.4|11753.8|306
1602695400000|2020-10-14 17:10:00|11756.8|11756.2|11756.5|11755.9|11757.6|11757|11755.7|11755.1|297
1602695700000|2020-10-14 17:15:00|11756.3|11755.7|11754.8|11754.2|11756.5|11755.8|11754.3|11753.7|274
1602696000000|2020-10-14 17:20:00|11755.2|11754.3|11753.6|11753|11755.3|11754.4|11753.5|11752.9|240
1602696300000|2020-10-14 17:25:00|11753.7|11753.1|11753.2|11752.6|11754.5|11753.9|11752.3|11751.7|278
1602696600000|2020-10-14 17:30:00|11753.3|11752.7|11751.4|11750.8|11753.8|11753.2|11750.4|11749.5|296
1602696900000|2020-10-14 17:35:00|11751.3|11750.7|11752.3|11751.4|11752.9|11752.3|11751.2|11750.6|253
1602697200000|2020-10-14 17:40:00|11752.1|11751.5|11751.7|11751.1|11752.6|11752|11751.5|11750.9|227
1602697500000|2020-10-14 17:45:00|11751.8|11751.2|11753.4|11752.5|11754|11753.4|11751.3|11750.7|221
1602697800000|2020-10-14 17:50:00|11753.3|11752.4|11755.9|11755.3|11755.9|11755.3|11752.9|11752.3|283
1602698100000|2020-10-14 17:55:00|11755.4|11754.8|11754.5|11753.9|11756.6|11756|11754|11753.4|323
1602698400000|2020-10-14 18:00:00|11754.4|11753.8|11753.2|11752.6|11754.4|11753.8|11752.4|11751.8|302
1602698700000|2020-10-14 18:05:00|11753|11752.4|11753.7|11753.1|11754.7|11754.1|11752.8|11752.2|237
1602699000000|2020-10-14 18:10:00|11753.6|11753|11750.6|11750|11753.8|11753|11750.4|11749.7|217
1602699300000|2020-10-14 18:15:00|11750.5|11749.9|11749.5|11748.9|11751.4|11750.8|11749.3|11748.7|284
1602699600000|2020-10-14 18:20:00|11749.6|11749|11751.3|11750.7|11751.7|11751.1|11748.1|11747.4|305
1602699900000|2020-10-14 18:25:00|11751.2|11750.6|11750.4|11749.5|11751.6|11750.8|11749|11748.4|261
1602700200000|2020-10-14 18:30:00|11750.5|11749.6|11747|11746.4|11750.6|11749.8|11746.6|11746|327
1602700500000|2020-10-14 18:35:00|11747.1|11746.5|11745.5|11744.9|11747.3|11746.7|11744.1|11743.4|374
1602700800000|2020-10-14 18:40:00|11745.6|11745|11747.5|11746.9|11748|11747.4|11744.7|11744.1|296
1602701100000|2020-10-14 18:45:00|11747.4|11746.8|11748.4|11747.5|11749|11748.4|11746.9|11746.3|250
1602701400000|2020-10-14 18:50:00|11748.5|11747.6|11749.9|11749.3|11750.2|11749.6|11748.3|11747.6|266
1602701700000|2020-10-14 18:55:00|11750|11749.4|11751|11750.4|11752.3|11751.7|11749.7|11749.1|450
1602702000000|2020-10-14 19:00:00|11750.9|11750.3|11754|11753.4|11754.2|11753.5|11750.5|11749.9|471
1602702300000|2020-10-14 19:05:00|11753.9|11753.3|11752.8|11752.2|11754.2|11753.6|11751.8|11751.1|371
1602702600000|2020-10-14 19:10:00|11752.9|11752.3|11753.6|11753|11754.4|11753.7|11751.1|11750.5|365
1602702900000|2020-10-14 19:15:00|11753.5|11752.9|11754.3|11753.7|11754.6|11754|11752.5|11751.8|261
1602703200000|2020-10-14 19:20:00|11754.4|11753.8|11753.2|11752.6|11755.9|11755.3|11753.1|11752.5|262
1602703500000|2020-10-14 19:25:00|11753.3|11752.7|11752.9|11752.3|11753.3|11752.7|11751.7|11750.9|229
1602703800000|2020-10-14 19:30:00|11752.8|11752.2|11754|11753.1|11754.1|11753.3|11752|11751.4|280
1602704100000|2020-10-14 19:35:00|11754.1|11753.4|11751.8|11751.2|11754.1|11753.5|11751.7|11751|237
1602704400000|2020-10-14 19:40:00|11751.9|11751|11753.2|11752.6|11753.4|11752.8|11751.7|11751|232
1602704700000|2020-10-14 19:45:00|11753.1|11752.5|11753.3|11752.7|11753.4|11752.7|11751.7|11751.1|245
1602705000000|2020-10-14 19:50:00|11753.4|11752.8|11753.4|11752.8|11755|11754.4|11753.1|11752.3|297
1602705300000|2020-10-14 19:55:00|11753.5|11752.9|11752|11751.4|11755.4|11754.8|11751.9|11751.2|348
1602705600000|2020-10-14 20:00:00|11751.7|11751.1|11750.8|11750.2|11753.5|11752.8|11750.6|11749.8|336
1602705900000|2020-10-14 20:05:00|11750.9|11750.3|11750.9|11750.3|11752.2|11751.4|11750.8|11750|202
1602706200000|2020-10-14 20:10:00|11750.7|11750.1|11749.6|11749|11750.7|11750.1|11749.3|11748.5|188
1602706500000|2020-10-14 20:15:00|11749.7|11749.1|11749.2|11748.6|11750.5|11749.8|11749.1|11748.5|139
1602706800000|2020-10-14 20:20:00|11749|11748.4|11748.6|11747.7|11749.1|11748.5|11747.4|11746.6|115
1602707100000|2020-10-14 20:25:00|11748.5|11747.9|11748.4|11747.8|11749.2|11748.4|11747.9|11747.1|144
1602707400000|2020-10-14 20:30:00|11748.2|11747.6|11746.6|11745.7|11748.6|11747.9|11746.4|11745.7|176
1602707700000|2020-10-14 20:35:00|11746.5|11745.9|11745.9|11745.3|11746.6|11745.9|11744.8|11744.1|156
1602708000000|2020-10-14 20:40:00|11746.2|11745.4|11745.1|11744.2|11746.4|11745.7|11744.9|11744|177
1602708300000|2020-10-14 20:45:00|11745|11744.1|11745.9|11745|11746.3|11745.4|11745|11744.1|144
1602708600000|2020-10-14 20:50:00|11745.8|11745.2|11747.3|11746.4|11747.7|11746.7|11745|11744.1|179
1602708900000|2020-10-14 20:55:00|11747.5|11746.6|11746.5|11745.1|11748.3|11746.6|11746|11744|361
1602709200000|2020-10-14 21:00:00|11747.1|11744.7|11747.5|11745|11747.6|11745.1|11747|11744.6|50
1602709500000|2020-10-14 21:05:00|11748.1|11745.2|11751.8|11747.2|11754|11748|11747.6|11744.5|202
1602709800000|2020-10-14 21:10:00|11751.5|11747.6|11751.5|11745.5|11752.5|11747.7|11748|11744.1|294
1602710100000|2020-10-14 21:15:00|11752.1|11746.1|11751.7|11747.2|11753.7|11748.4|11751|11745.4|509
1602710400000|2020-10-14 21:20:00|11751.6|11747.1|11750.7|11747|11752.1|11748|11749.7|11745|267
1602710700000|2020-10-14 21:25:00|11750.8|11746.9|11750.8|11746.6|11751.4|11748|11749.3|11745.7|233
1602711000000|2020-10-14 21:30:00|11750.9|11747|11750.6|11744.6|11751.6|11747.9|11750.3|11744.3|314
1602711300000|2020-10-14 21:35:00|11750.4|11744.4|11748.8|11744|11752.9|11746.9|11748.4|11743.6|353
1602711600000|2020-10-14 21:40:00|11748.7|11743.8|11750.4|11745|11751.1|11745.6|11748.6|11743.7|294
1602711900000|2020-10-14 21:45:00|11750.5|11745.3|11751.1|11745.5|11751.4|11746.9|11749.7|11744.1|282
1602712200000|2020-10-14 21:50:00|11750.9|11745.4|11751.1|11745.9|11751.4|11746|11750.2|11744.2|365
1602712500000|2020-10-14 21:55:00|11751|11745.8|11751.2|11745.9|11751.5|11746.8|11750.3|11744.3|315
1602712800000|2020-10-14 22:00:00|11751|11746|11750.4|11747.1|11753.2|11749|11749.7|11745|925
1602713100000|2020-10-14 22:05:00|11750.5|11747.3|11750.2|11747.4|11751.3|11748.8|11749.8|11746.1|557
1602713400000|2020-10-14 22:10:00|11750.3|11747.3|11750.1|11748.4|11751.5|11748.5|11749.4|11746.4|372
1602713700000|2020-10-14 22:15:00|11750.7|11748|11750.6|11749.7|11751.2|11750|11749.3|11748|209
1602714000000|2020-10-14 22:20:00|11750.7|11749.6|11749.5|11748.3|11752.1|11750.3|11749.1|11748.1|297
1602714300000|2020-10-14 22:25:00|11749.6|11748.4|11748.4|11747.2|11749.8|11748.5|11748.2|11747|274
1602714600000|2020-10-14 22:30:00|11748.2|11747.3|11746.6|11745.7|11748.7|11747.8|11745.9|11745|217
1602714900000|2020-10-14 22:35:00|11746.7|11745.8|11745.2|11744.3|11746.7|11745.8|11743.6|11742.7|252
1602715200000|2020-10-14 22:40:00|11745.3|11744.4|11741.7|11740.8|11745.5|11744.6|11741.2|11740.3|367
1602715500000|2020-10-14 22:45:00|11741.8|11740.9|11743.5|11742.6|11744.4|11743.5|11741.8|11740.9|274
1602715800000|2020-10-14 22:50:00|11743.4|11742.5|11744.9|11744|11744.9|11744|11742.8|11741.9|164
1602716100000|2020-10-14 22:55:00|11744.8|11743.9|11743.3|11742.4|11744.9|11744|11742.7|11741.8|125
1602716400000|2020-10-14 23:00:00|11743.2|11742.3|11744.8|11743.9|11745.8|11744.9|11743.2|11742.3|281
1602716700000|2020-10-14 23:05:00|11745|11744.1|11744.8|11743.9|11746.2|11745.3|11744.6|11743.7|198
1602717000000|2020-10-14 23:10:00|11744.7|11743.8|11744.6|11743.7|11744.8|11743.9|11743.1|11742.2|190
1602717300000|2020-10-14 23:15:00|11744.5|11743.6|11744.7|11743.8|11744.8|11743.9|11743.6|11742.7|207
1602717600000|2020-10-14 23:20:00|11744.6|11743.7|11744.9|11744|11745.4|11744.5|11743.6|11742.7|192
1602717900000|2020-10-14 23:25:00|11744.8|11743.9|11744.8|11743.9|11745.1|11744.2|11743.5|11742.6|167
1602718200000|2020-10-14 23:30:00|11744.9|11744|11744.8|11743.9|11745.2|11744.3|11744.1|11743.3|207
1602718500000|2020-10-14 23:35:00|11744.9|11744|11743.4|11742.5|11745.3|11744.4|11743.3|11742.4|142
1602718800000|2020-10-14 23:40:00|11743.5|11742.6|11743.1|11742.2|11743.8|11742.9|11742.6|11741.7|153
1602719100000|2020-10-14 23:45:00|11743|11742.1|11745|11744.1|11745.3|11744.4|11742.6|11741.7|178
1602719400000|2020-10-14 23:50:00|11744.9|11744|11743.3|11742.4|11745.3|11744.4|11743.3|11742.4|242
1602719700000|2020-10-14 23:55:00|11743.4|11742.5|11745.1|11744.2|11745.2|11744.3|11743.3|11742.4|104
1602720000000|2020-10-15 00:00:00|11744.9|11744|11749.6|11748.7|11750.2|11749.3|11744.9|11744|429
1602720300000|2020-10-15 00:05:00|11749.5|11748.6|11750.7|11750.1|11751.3|11750.6|11748.1|11747.2|260
1602720600000|2020-10-15 00:10:00|11750.8|11749.9|11750.8|11750.2|11751.1|11750.3|11749.2|11748.6|245
1602720900000|2020-10-15 00:15:00|11750.9|11750.3|11749.8|11748.9|11751.2|11750.3|11748.1|11747.5|238
1602721200000|2020-10-15 00:20:00|11749.6|11749|11749.3|11748.4|11749.8|11749|11746.8|11746|239
1602721500000|2020-10-15 00:25:00|11749.2|11748.3|11748.4|11747.5|11750.2|11749.3|11748.1|11747.4|196
1602721800000|2020-10-15 00:30:00|11748.3|11747.4|11746.8|11745.9|11752.1|11751.2|11746.7|11745.8|333
1602722100000|2020-10-15 00:35:00|11746.9|11746|11748.3|11747.4|11748.3|11747.4|11746.5|11745.7|230
1602722400000|2020-10-15 00:40:00|11748.2|11747.3|11748.7|11747.8|11749.9|11749.2|11748.2|11747.3|200
1602722700000|2020-10-15 00:45:00|11748.6|11747.7|11748.4|11747.5|11749.4|11748.5|11746.8|11745.9|428
1602723000000|2020-10-15 00:50:00|11748.5|11747.6|11746.6|11745.7|11750.5|11749.8|11746.2|11745.3|424
1602723300000|2020-10-15 00:55:00|11746.5|11745.6|11748.3|11747.7|11751.2|11750.6|11746.2|11745.3|429
1602723600000|2020-10-15 01:00:00|11748.4|11747.5|11748.9|11748.3|11749.4|11748.7|11745.6|11745|469
1602723900000|2020-10-15 01:05:00|11749.1|11748.5|11752.8|11751.9|11752.8|11752.1|11748.9|11748.3|359
1602724200000|2020-10-15 01:10:00|11752.7|11751.8|11752.7|11752.1|11753.3|11752.7|11751.8|11751|454
1602724500000|2020-10-15 01:15:00|11752.8|11752.2|11756.2|11755.6|11756.2|11755.6|11752.1|11751.5|451
1602724800000|2020-10-15 01:20:00|11756.3|11755.7|11752.9|11752|11756.3|11755.7|11751.4|11750.5|563
1602725100000|2020-10-15 01:25:00|11753|11752.1|11752.2|11751.3|11753|11752.2|11750.7|11750|308
1602725400000|2020-10-15 01:30:00|11752.3|11751.4|11747.7|11747.1|11752.4|11751.8|11747.3|11746.4|386
1602725700000|2020-10-15 01:35:00|11747.8|11747.2|11747.2|11746.6|11748.6|11748|11745.8|11745.1|381
1602726000000|2020-10-15 01:40:00|11747.3|11746.7|11748.4|11747.8|11750|11749.2|11747.2|11746.6|411
1602726300000|2020-10-15 01:45:00|11748.5|11747.9|11747.3|11746.7|11749|11748.3|11746.7|11746.1|396
1602726600000|2020-10-15 01:50:00|11747.2|11746.6|11749.5|11748.9|11750.1|11749.4|11746.8|11746|436
1602726900000|2020-10-15 01:55:00|11749.6|11749|11754|11753.1|11754|11753.3|11749.4|11748.8|477
1602727200000|2020-10-15 02:00:00|11753.9|11753|11751.3|11750.7|11754.5|11753.9|11750.7|11750|361
1602727500000|2020-10-15 02:05:00|11751.2|11750.6|11751.5|11750.9|11752.3|11751.6|11750.7|11749.9|326
1602727800000|2020-10-15 02:10:00|11751.6|11751|11752.3|11751.7|11753.4|11752.8|11750.5|11749.7|288
1602728100000|2020-10-15 02:15:00|11752.4|11751.8|11751.2|11750.6|11752.7|11751.9|11750.4|11749.7|285
1602728400000|2020-10-15 02:20:00|11751.3|11750.7|11751.8|11751.2|11752.4|11751.8|11750.5|11749.8|262
1602728700000|2020-10-15 02:25:00|11751.5|11750.9|11750.5|11749.9|11752.2|11751.5|11750.4|11749.7|197
1602729000000|2020-10-15 02:30:00|11750.4|11749.8|11752.3|11751.4|11753|11752.3|11749.7|11749|258
1602729300000|2020-10-15 02:35:00|11752.4|11751.5|11752.2|11751.6|11754|11753.3|11751.9|11751.1|205
1602729600000|2020-10-15 02:40:00|11752.1|11751.5|11752.9|11752|11753.4|11752.5|11751.2|11750.4|231
1602729900000|2020-10-15 02:45:00|11752.8|11751.9|11751.1|11750.5|11753.9|11753.2|11751.1|11750.4|303
1602730200000|2020-10-15 02:50:00|11751|11750.4|11744|11743.1|11751.3|11750.5|11743.6|11742.7|610
1602730500000|2020-10-15 02:55:00|11743.9|11743|11744.1|11743.5|11746.3|11745.5|11743.7|11742.9|480
1602730800000|2020-10-15 03:00:00|11744|11743.4|11746|11745.4|11747|11746.3|11743.5|11742.7|416
1602731100000|2020-10-15 03:05:00|11746.1|11745.5|11749.6|11748.7|11749.7|11749|11745.8|11745.2|331
1602731400000|2020-10-15 03:10:00|11749.5|11748.9|11749.7|11748.8|11750|11749.2|11748.3|11747.6|345
1602731700000|2020-10-15 03:15:00|11749.8|11748.9|11750.3|11749.7|11750.8|11750|11749.4|11748.5|280
1602732000000|2020-10-15 03:20:00|11750.4|11749.8|11749.7|11749.1|11751.1|11750.3|11749.6|11749|213
1602732300000|2020-10-15 03:25:00|11749.6|11749|11750.1|11749.5|11750.9|11750.2|11748.7|11748.1|239
1602732600000|2020-10-15 03:30:00|11750.2|11749.3|11750.4|11749.5|11750.4|11749.6|11748.5|11747.8|213
1602732900000|2020-10-15 03:35:00|11750.3|11749.7|11749.5|11748.6|11750.8|11750.1|11749.3|11748.5|228
1602733200000|2020-10-15 03:40:00|11749.4|11748.5|11748.8|11748.2|11749.5|11748.7|11747.7|11746.9|191
1602733500000|2020-10-15 03:45:00|11749.1|11748.5|11749.1|11748.2|11750.1|11749.3|11748.5|11747.7|173
1602733800000|2020-10-15 03:50:00|11749.2|11748.3|11749.4|11748.5|11749.9|11749.3|11748.6|11748|183
1602734100000|2020-10-15 03:55:00|11749.5|11748.6|11749.8|11749.2|11750.1|11749.4|11748.9|11748|180
1602734400000|2020-10-15 04:00:00|11749.9|11749.3|11749.9|11749|11750.4|11749.7|11749.6|11748.8|189
1602734700000|2020-10-15 04:05:00|11749.8|11749.2|11749.5|11748.6|11750|11749.2|11748.5|11747.8|175
1602735000000|2020-10-15 04:10:00|11749.4|11748.8|11748.2|11747.6|11750.4|11749.6|11747.7|11747|221
1602735300000|2020-10-15 04:15:00|11748.3|11747.7|11747.6|11746.7|11749.2|11748.3|11747.3|11746.5|185
1602735600000|2020-10-15 04:20:00|11747.7|11746.8|11747.9|11747.3|11748.9|11748.2|11747.7|11746.8|159
1602735900000|2020-10-15 04:25:00|11748|11747.4|11749.5|11748.6|11750.4|11749.6|11748|11747.4|141
1602736200000|2020-10-15 04:30:00|11749.4|11748.5|11749.9|11749|11750.3|11749.6|11749.3|11748.5|123
1602736500000|2020-10-15 04:35:00|11749.8|11748.9|11750.3|11749.7|11751.3|11750.6|11749.6|11748.9|169
1602736800000|2020-10-15 04:40:00|11750.4|11749.8|11751.4|11750.8|11751.9|11751.1|11750.4|11749.8|184
1602737100000|2020-10-15 04:45:00|11751.5|11750.9|11752|11751.1|11752.2|11751.6|11750.9|11750.3|156
1602737400000|2020-10-15 04:50:00|11751.9|11751|11751.9|11751.3|11752.5|11751.7|11751.3|11750.7|185
1602737700000|2020-10-15 04:55:00|11752|11751.4|11752.7|11752.1|11754|11753.4|11751.7|11751|208
1602738000000|2020-10-15 05:00:00|11752.6|11752|11753.4|11752.8|11753.9|11753.3|11751.8|11751.1|352
1602738300000|2020-10-15 05:05:00|11753.3|11752.7|11753.3|11752.7|11754.9|11754.3|11753|11752.3|297
1602738600000|2020-10-15 05:10:00|11753.1|11752.5|11754.1|11753.5|11754.6|11753.8|11753|11752.4|202
1602738900000|2020-10-15 05:15:00|11754|11753.4|11755|11754.4|11755.4|11754.7|11753.2|11752.6|264
1602739200000|2020-10-15 05:20:00|11754.9|11754.3|11754.8|11753.9|11755.1|11754.4|11753.6|11752.8|253
1602739500000|2020-10-15 05:25:00|11754.9|11754|11754.8|11754.2|11755.4|11754.6|11754.2|11753.4|242
1602739800000|2020-10-15 05:30:00|11754.9|11754.3|11754.3|11753.7|11755|11754.3|11753.8|11753|183
1602740100000|2020-10-15 05:35:00|11754.4|11753.8|11755.7|11755.1|11755.7|11755.1|11754.2|11753.5|175
1602740400000|2020-10-15 05:40:00|11755.8|11755.2|11755.9|11755.3|11756.4|11755.7|11755.3|11754.7|144
1602740700000|2020-10-15 05:45:00|11755.8|11755.2|11756.9|11756.3|11758.3|11757.6|11755.7|11755.1|191
1602741000000|2020-10-15 05:50:00|11757|11756.1|11756.1|11755.5|11757|11756.3|11756|11755.4|163
1602741300000|2020-10-15 05:55:00|11756|11755.4|11755|11754.4|11756.5|11755.7|11754.3|11753.7|281
1602741600000|2020-10-15 06:00:00|11755.1|11754.5|11754.3|11753.7|11755.2|11754.5|11750.6|11749.9|532
1602741900000|2020-10-15 06:05:00|11754|11753.4|11752.4|11751.8|11755|11754.4|11751.9|11751.3|424
1602742200000|2020-10-15 06:10:00|11752.3|11751.7|11751.5|11750.6|11753.3|11752.7|11750.8|11750.2|435
1602742500000|2020-10-15 06:15:00|11751.2|11750.7|11747.4|11746.8|11751.9|11751.2|11747.1|11746.5|597
1602742800000|2020-10-15 06:20:00|11747.3|11746.7|11750|11749.4|11750.4|11749.7|11747.1|11746.5|420
1602743100000|2020-10-15 06:25:00|11749.9|11749.3|11748.7|11747.8|11750.4|11749.8|11747.5|11746.7|419
1602743400000|2020-10-15 06:30:00|11748.8|11747.9|11745.7|11745.1|11749.5|11748.8|11745|11744.4|437
1602743700000|2020-10-15 06:35:00|11745.8|11745.2|11743.3|11742.4|11745.9|11745.3|11743.3|11742.4|443
1602744000000|2020-10-15 06:40:00|11743.1|11742.5|11744.3|11743.4|11744.5|11743.8|11741.7|11741|530
1602744300000|2020-10-15 06:45:00|11744.1|11743.2|11738.2|11737.3|11744.3|11743.4|11736.9|11736|676
1602744600000|2020-10-15 06:50:00|11738.3|11737.4|11742.5|11741.6|11742.6|11741.8|11737.6|11736.8|545
1602744900000|2020-10-15 06:55:00|11742.6|11741.7|11737.4|11736.5|11743.1|11742.3|11735.7|11735.1|681
1602745200000|2020-10-15 07:00:00|11737|11736.4|11738.9|11738|11739.3|11738.6|11735.7|11734.9|764
1602745500000|2020-10-15 07:05:00|11739|11738.1|11739.7|11738.8|11740.4|11739.8|11735.9|11735.2|799
1602745800000|2020-10-15 07:10:00|11739.8|11738.9|11742.9|11742.3|11742.9|11742.3|11737.6|11736.9|578
1602746100000|2020-10-15 07:15:00|11742.8|11742.2|11735.7|11735.1|11743|11742.4|11734.9|11734.3|606
1602746400000|2020-10-15 07:20:00|11735.6|11735|11733.3|11732.7|11740.4|11739.6|11733.2|11732.5|755
1602746700000|2020-10-15 07:25:00|11733.4|11732.8|11737.2|11736.6|11738.6|11737.8|11731.8|11731|700
1602747000000|2020-10-15 07:30:00|11737.1|11736.5|11733.6|11732.7|11737.2|11736.6|11732.8|11732.1|620
1602747300000|2020-10-15 07:35:00|11733.7|11732.8|11736.9|11736.3|11737.2|11736.6|11733.3|11732.7|634
1602747600000|2020-10-15 07:40:00|11736.6|11736|11739.8|11739.2|11741.8|11741|11736.5|11735.8|637
1602747900000|2020-10-15 07:45:00|11739.7|11739.1|11739.4|11738.5|11743.3|11742.4|11737.7|11736.9|604
1602748200000|2020-10-15 07:50:00|11739.2|11738.6|11735.4|11734.8|11740.2|11739.5|11734.6|11734|501
1602748500000|2020-10-15 07:55:00|11735.3|11734.7|11738.2|11737.3|11738.8|11738.1|11735.3|11734.7|516
1602748800000|2020-10-15 08:00:00|11738|11737.4|11731.3|11730.7|11738|11737.4|11731|11730.3|660
1602749100000|2020-10-15 08:05:00|11731.2|11730.6|11726.9|11726.3|11731.2|11730.6|11723.6|11723|703
1602749400000|2020-10-15 08:10:00|11727|11726.4|11729.5|11728.9|11731.4|11730.8|11726.5|11725.9|474
1602749700000|2020-10-15 08:15:00|11729.4|11728.8|11725|11724.4|11729.7|11729.1|11724.7|11724|667
1602750000000|2020-10-15 08:20:00|11724.9|11724.3|11722.4|11721.8|11725.4|11724.8|11718.8|11717.9|794
1602750300000|2020-10-15 08:25:00|11722.5|11721.9|11716.3|11715.7|11725.4|11724.7|11714.7|11713.8|840
1602750600000|2020-10-15 08:30:00|11716.5|11715.9|11711.1|11710.2|11717.2|11716.3|11709.1|11708.2|868
1602750900000|2020-10-15 08:35:00|11711|11710.1|11713.8|11712.9|11713.8|11713|11707.6|11706.9|884
1602751200000|2020-10-15 08:40:00|11713.6|11712.7|11710|11709.4|11714|11713.2|11708.3|11707.7|617
1602751500000|2020-10-15 08:45:00|11710.1|11709.5|11707.2|11706.6|11711.1|11710.5|11707|11706.4|683
1602751800000|2020-10-15 08:50:00|11707|11706.4|11704.3|11703.7|11707.6|11707|11703.5|11702.9|727
1602752100000|2020-10-15 08:55:00|11704.4|11703.8|11707|11706.4|11708.6|11708|11703.7|11703.1|599
1602752400000|2020-10-15 09:00:00|11706.9|11706.3|11708.1|11707.2|11709.2|11708.6|11704.5|11703.8|637
1602752700000|2020-10-15 09:05:00|11708.2|11707.3|11705.7|11705.1|11709|11708.4|11704.2|11703.5|673
1602753000000|2020-10-15 09:10:00|11705.6|11705|11709.5|11708.9|11709.6|11708.9|11704.4|11703.8|468
1602753300000|2020-10-15 09:15:00|11709.6|11709|11709.6|11708.7|11713.2|11712.4|11708.4|11707.8|588
1602753600000|2020-10-15 09:20:00|11709.5|11708.6|11708.6|11708|11710.8|11710.2|11707.5|11706.9|646
1602753900000|2020-10-15 09:25:00|11708.5|11707.9|11708|11707.4|11709.1|11708.4|11705.5|11704.8|516
1602754200000|2020-10-15 09:30:00|11707.7|11707.1|11706.1|11705.5|11709|11708.4|11704.9|11704.3|469
1602754500000|2020-10-15 09:35:00|11706.2|11705.6|11710.6|11709.7|11710.7|11709.9|11705.9|11705.3|489
1602754800000|2020-10-15 09:40:00|11710.7|11710.1|11711.9|11711.3|11712.3|11711.6|11707.6|11706.8|518
1602755100000|2020-10-15 09:45:00|11711.8|11711.2|11708.7|11708.1|11712|11711.4|11707|11706.4|578
1602755400000|2020-10-15 09:50:00|11709|11708.3|11710.5|11709.6|11710.8|11710.2|11707.5|11706.9|523
1602755700000|2020-10-15 09:55:00|11710.4|11709.8|11712.6|11712|11712.6|11712|11708.4|11707.7|530
1602756000000|2020-10-15 10:00:00|11712.4|11711.8|11710.7|11709.8|11712.6|11712|11709.5|11708.9|420
1602756300000|2020-10-15 10:05:00|11710.6|11709.7|11707.7|11707.1|11712.3|11711.5|11707.7|11707.1|438
1602756600000|2020-10-15 10:10:00|11707.9|11707.3|11709.8|11709.2|11711.1|11710.5|11707.5|11706.9|416
1602756900000|2020-10-15 10:15:00|11709.7|11709.1|11709.5|11708.6|11710.2|11709.6|11706.4|11705.6|620
1602757200000|2020-10-15 10:20:00|11709.6|11708.7|11713.2|11712.6|11713.4|11712.7|11708.8|11708.2|603
1602757500000|2020-10-15 10:25:00|11713.1|11712.5|11717.3|11716.7|11718|11717.4|11713.1|11712.5|565
1602757800000|2020-10-15 10:30:00|11717.2|11716.6|11719.3|11718.7|11719.5|11718.9|11716|11715.4|449
1602758100000|2020-10-15 10:35:00|11719.2|11718.6|11718.8|11718.2|11721.6|11720.7|11717.6|11717|471
1602758400000|2020-10-15 10:40:00|11718.9|11718.3|11722.6|11721.7|11725.8|11724.9|11718.3|11717.6|592
1602758700000|2020-10-15 10:45:00|11722.9|11722|11720.6|11720|11725.8|11725|11720.5|11719.8|741
1602759000000|2020-10-15 10:50:00|11720.7|11720.1|11717.9|11717.3|11720.9|11720.3|11717.4|11716.7|578
1602759300000|2020-10-15 10:55:00|11717.8|11717.2|11718.3|11717.7|11721.4|11720.7|11717.7|11717.1|604
1602759600000|2020-10-15 11:00:00|11718.2|11717.6|11720.2|11719.6|11722.6|11722|11718.1|11717.4|523
1602759900000|2020-10-15 11:05:00|11720.1|11719.5|11715.4|11714.5|11720.5|11719.8|11714.9|11714.2|592
1602760200000|2020-10-15 11:10:00|11715.3|11714.4|11712.5|11711.9|11717.1|11716.3|11712.3|11711.7|631
1602760500000|2020-10-15 11:15:00|11712.4|11711.8|11713.7|11713.1|11713.9|11713.2|11710.6|11710|580
1602760800000|2020-10-15 11:20:00|11713.6|11713|11713.1|11712.5|11716.5|11715.8|11712.7|11711.9|545
1602761100000|2020-10-15 11:25:00|11713.2|11712.6|11713.7|11713.1|11714.2|11713.6|11711.7|11711.1|411
1602761400000|2020-10-15 11:30:00|11714|11713.2|11716.4|11715.8|11717|11716.4|11713.6|11713|417
1602761700000|2020-10-15 11:35:00|11716.6|11716|11715|11714.4|11718.1|11717.5|11714.5|11713.9|431
1602762000000|2020-10-15 11:40:00|11715.2|11714.3|11714.2|11713.6|11716.9|11716.3|11712.6|11712|547
1602762300000|2020-10-15 11:45:00|11714.1|11713.5|11711.2|11710.6|11715|11714.4|11711|11710.4|511
1602762600000|2020-10-15 11:50:00|11711.1|11710.5|11708|11707.4|11712|11711.2|11706.9|11706.3|585
1602762900000|2020-10-15 11:55:00|11707.9|11707.3|11708.6|11708|11710.3|11709.7|11707.4|11706.8|555
1602763200000|2020-10-15 12:00:00|11708.5|11707.9|11706.1|11705.5|11708.8|11708.2|11705.3|11704.7|563
1602763500000|2020-10-15 12:05:00|11706.2|11705.6|11695.6|11695|11706.2|11705.6|11695.3|11694.6|679
1602763800000|2020-10-15 12:10:00|11695.8|11694.9|11698.3|11697.7|11698.8|11698|11692.6|11692|721
1602764100000|2020-10-15 12:15:00|11698.4|11697.8|11703.5|11702.9|11705.1|11704.5|11694.4|11693.8|695
1602764400000|2020-10-15 12:20:00|11703.6|11703|11708|11707.4|11708|11707.4|11702.1|11701.5|623
1602764700000|2020-10-15 12:25:00|11707.9|11707.3|11709.6|11708.1|11709.7|11708.9|11707.1|11706.5|482
1602765000000|2020-10-15 12:30:00|11709.5|11708.2|11704.7|11703.8|11709.7|11708.3|11703.4|11702.8|683
1602765300000|2020-10-15 12:35:00|11704.5|11703.9|11712.2|11711.3|11712.2|11711.6|11702.3|11701.6|994
1602765600000|2020-10-15 12:40:00|11712|11711.4|11707.4|11706.8|11712.1|11711.5|11706.3|11705.7|610
1602765900000|2020-10-15 12:45:00|11707.5|11706.9|11706.3|11705.7|11709.6|11709|11705.9|11705.3|528
1602766200000|2020-10-15 12:50:00|11706.1|11705.5|11700.6|11700|11707.5|11706.9|11700.4|11699.6|667
1602766500000|2020-10-15 12:55:00|11700.7|11700.1|11699.7|11698.8|11702.3|11701.7|11698.4|11697.8|628
1602766800000|2020-10-15 13:00:00|11699.8|11699.1|11696.6|11695.7|11699.9|11699.2|11692.3|11691.7|870
1602767100000|2020-10-15 13:05:00|11696.5|11696|11695.4|11694.8|11699.3|11698.7|11693.7|11693|749
1602767400000|2020-10-15 13:10:00|11695.5|11694.9|11692.4|11691.8|11696|11695.4|11688.9|11688.3|691
1602767700000|2020-10-15 13:15:00|11692.3|11691.7|11692.5|11691.9|11693.2|11692.6|11689.4|11688.8|569
1602768000000|2020-10-15 13:20:00|11692.4|11691.8|11694.2|11693.6|11694.6|11694|11689.6|11689|488
1602768300000|2020-10-15 13:25:00|11694.3|11693.7|11694.5|11693.9|11695.2|11694.5|11693|11692.4|492
1602768600000|2020-10-15 13:30:00|11694.4|11693.8|11697|11696.4|11697.6|11696.9|11691.9|11691.3|841
1602768900000|2020-10-15 13:35:00|11696.9|11696.3|11697.6|11696.7|11698.9|11698.3|11695.3|11694.6|736
1602769200000|2020-10-15 13:40:00|11697.5|11696.6|11695.3|11694.4|11697.5|11696.6|11692.7|11691.9|816
1602769500000|2020-10-15 13:45:00|11695.2|11694.3|11697.7|11697.1|11698.6|11698|11695.2|11694.3|625
1602769800000|2020-10-15 13:50:00|11697.6|11697|11702.7|11702.1|11706.5|11705.9|11696.6|11696|877
1602770100000|2020-10-15 13:55:00|11702.8|11701.9|11698.9|11698.3|11705.2|11704.5|11696.4|11695.6|813
1602770400000|2020-10-15 14:00:00|11698.7|11698.1|11699.9|11699.3|11700.8|11700|11693.7|11693|844
1602770700000|2020-10-15 14:05:00|11700.4|11699.5|11698.4|11697.5|11701.8|11701.2|11697.6|11697|830
1602771000000|2020-10-15 14:10:00|11698.3|11697.4|11701.8|11701.2|11705|11704.2|11698.2|11697.4|685
1602771300000|2020-10-15 14:15:00|11701.6|11701|11703.2|11702.6|11707.2|11706.3|11698.5|11697.6|830
1602771600000|2020-10-15 14:20:00|11703.4|11702.5|11702.6|11701.7|11707.6|11706.8|11702.4|11701.7|771
1602771900000|2020-10-15 14:25:00|11702.5|11701.6|11696.7|11695.8|11703.9|11703.1|11695.4|11694.7|795
1602772200000|2020-10-15 14:30:00|11696.8|11695.9|11696.9|11696|11697.2|11696.6|11692.4|11691.7|747
1602772500000|2020-10-15 14:35:00|11696.8|11696.2|11694.8|11693.9|11697.6|11696.9|11693.5|11692.9|777
1602772800000|2020-10-15 14:40:00|11694.9|11694|11693.2|11692.6|11695.5|11694.9|11692.6|11691.9|771
1602773100000|2020-10-15 14:45:00|11693.1|11692.5|11696.1|11695.2|11696.6|11695.7|11688.9|11688.2|851
1602773400000|2020-10-15 14:50:00|11696|11695.1|11700|11699.1|11702.9|11702|11695.8|11694.9|931
1602773700000|2020-10-15 14:55:00|11699.9|11699|11700|11699.4|11701|11700.4|11695.3|11694.4|824
1602774000000|2020-10-15 15:00:00|11699.9|11699.3|11696.1|11695.5|11701.1|11700.4|11695.5|11694.8|830
1602774300000|2020-10-15 15:05:00|11696.3|11695.7|11696.3|11695.4|11696.9|11696.2|11692.8|11691.9|727
1602774600000|2020-10-15 15:10:00|11695.7|11695.1|11696.2|11695.3|11699.3|11698.7|11694.9|11694.3|675
1602774900000|2020-10-15 15:15:00|11696.3|11695.4|11699.4|11698.8|11700.1|11699.5|11695.9|11695.1|766
1602775200000|2020-10-15 15:20:00|11699.2|11698.6|11701.1|11700.5|11702|11701.4|11697.2|11696.6|583
1602775500000|2020-10-15 15:25:00|11701.2|11700.6|11703|11702.1|11703.2|11702.5|11700.1|11699.3|641
1602775800000|2020-10-15 15:30:00|11703.1|11702.2|11704.5|11703.9|11705.9|11705.3|11703|11702.2|570
1602776100000|2020-10-15 15:35:00|11704.3|11703.7|11702.2|11701.6|11706.5|11705.9|11701.2|11700.6|576
1602776400000|2020-10-15 15:40:00|11702.3|11701.4|11699.9|11699.3|11702.3|11701.7|11698.4|11697.8|427
1602776700000|2020-10-15 15:45:00|11700.1|11699.2|11701.9|11701.3|11704.2|11703.5|11699.9|11699.2|576
1602777000000|2020-10-15 15:50:00|11702.1|11701.2|11703.9|11703.3|11705.9|11705.3|11702|11701.2|548
1602777300000|2020-10-15 15:55:00|11704|11703.4|11700.3|11699.4|11706.1|11705.5|11699.7|11698.9|677
1602777600000|2020-10-15 16:00:00|11700.2|11699.3|11704.5|11703.9|11705.4|11704.6|11698.9|11698.2|652
1602777900000|2020-10-15 16:05:00|11704.6|11704|11700.3|11699.4|11705.5|11704.9|11699.6|11699|535
1602778200000|2020-10-15 16:10:00|11700|11699.1|11697.2|11696.3|11700.1|11699.4|11696.8|11696|478
1602778500000|2020-10-15 16:15:00|11697.1|11696.2|11697.4|11696.5|11698.5|11697.9|11696.7|11695.9|399
1602778800000|2020-10-15 16:20:00|11697.5|11696.6|11696.2|11695.6|11697.7|11697.1|11695.8|11695.2|372
1602779100000|2020-10-15 16:25:00|11696.3|11695.7|11694.8|11694.2|11699.2|11698.6|11694.7|11694.1|425
1602779400000|2020-10-15 16:30:00|11694.9|11694.3|11691.3|11690.7|11695.7|11695.1|11691.1|11690.5|371
1602779700000|2020-10-15 16:35:00|11691.4|11690.8|11695.2|11694.3|11695.4|11694.8|11691.3|11690.7|407
1602780000000|2020-10-15 16:40:00|11695.1|11694.2|11696.9|11696.3|11697.5|11696.8|11695|11694.2|354
1602780300000|2020-10-15 16:45:00|11696.8|11696.2|11696.9|11696.3|11697.1|11696.4|11695.3|11694.7|420
1602780600000|2020-10-15 16:50:00|11696.8|11696.2|11695.9|11695.3|11696.9|11696.3|11695.4|11694.8|333
1602780900000|2020-10-15 16:55:00|11695.7|11695.1|11697.6|11697|11698.5|11697.8|11695.7|11695.1|524
1602781200000|2020-10-15 17:00:00|11697.7|11697.1|11699.6|11699|11700.1|11699.5|11697.4|11696.8|407
1602781500000|2020-10-15 17:05:00|11699.5|11698.9|11700.2|11699.6|11701.9|11701|11699.3|11698.7|517
1602781800000|2020-10-15 17:10:00|11700.3|11699.7|11703.2|11702.6|11703.2|11702.6|11700.1|11699.5|339
1602782100000|2020-10-15 17:15:00|11703|11702.4|11704|11703.4|11704.5|11703.9|11702.4|11701.8|302
1602782400000|2020-10-15 17:20:00|11704.1|11703.5|11703.8|11703.2|11704.3|11703.7|11702.7|11702.1|251
1602782700000|2020-10-15 17:25:00|11703.7|11703.1|11705.4|11704.8|11706.9|11706.1|11703.5|11702.9|356
1602783000000|2020-10-15 17:30:00|11705.2|11704.6|11702.8|11702.2|11705.6|11704.8|11702|11701.3|317
1602783300000|2020-10-15 17:35:00|11702.7|11702.1|11701.4|11700.8|11704.5|11703.9|11700.7|11700.1|325
1602783600000|2020-10-15 17:40:00|11701.3|11700.7|11700.4|11699.8|11703.1|11702.3|11699.2|11698.4|323
1602783900000|2020-10-15 17:45:00|11700.5|11699.9|11699.3|11698.7|11701.1|11700.3|11698.9|11698.1|367
1602784200000|2020-10-15 17:50:00|11699.4|11698.8|11700.9|11700.3|11701|11700.3|11699|11698.3|207
1602784500000|2020-10-15 17:55:00|11701.1|11700.5|11695.7|11695.1|11701.7|11701|11695.2|11694.6|371
1602784800000|2020-10-15 18:00:00|11695.6|11695|11695.4|11694.8|11696.3|11695.5|11693.1|11692.4|477
1602785100000|2020-10-15 18:05:00|11695.6|11695|11697.9|11697|11698.7|11698|11695|11694.4|393
1602785400000|2020-10-15 18:10:00|11697.8|11696.9|11698.6|11697.7|11698.8|11697.9|11697|11696.3|207
1602785700000|2020-10-15 18:15:00|11698.7|11697.8|11699.3|11698.7|11700.3|11699.5|11698.5|11697.6|226
1602786000000|2020-10-15 18:20:00|11699.4|11698.8|11699.5|11698.9|11700.2|11699.5|11698.4|11697.8|277
1602786300000|2020-10-15 18:25:00|11699.7|11698.8|11700.3|11699.7|11700.3|11699.7|11699.1|11698.4|258
1602786600000|2020-10-15 18:30:00|11700.2|11699.6|11700.3|11699.7|11701.1|11700.3|11699.6|11699|339
1602786900000|2020-10-15 18:35:00|11700.2|11699.6|11699.5|11698.6|11700.7|11699.9|11698.9|11698.2|343
1602787200000|2020-10-15 18:40:00|11699.6|11698.7|11697.9|11697|11699.6|11698.7|11697.2|11696.6|295
1602787500000|2020-10-15 18:45:00|11697.8|11696.9|11696.9|11696.3|11698.2|11697.3|11696.7|11696.1|245
1602787800000|2020-10-15 18:50:00|11697.3|11696.4|11697.8|11697.2|11698.1|11697.3|11697.1|11696.4|217
1602788100000|2020-10-15 18:55:00|11697.9|11697.3|11697.4|11696.8|11698.4|11697.8|11696.6|11696|351
1602788400000|2020-10-15 19:00:00|11697.2|11696.6|11697.6|11696.7|11699.8|11699|11696.8|11696.2|393
1602788700000|2020-10-15 19:05:00|11697.5|11697|11698.5|11697.9|11699.1|11698.4|11697|11696.3|249
1602789000000|2020-10-15 19:10:00|11698.6|11698|11699|11698.4|11699.6|11698.9|11698.1|11697.5|269
1602789300000|2020-10-15 19:15:00|11699.1|11698.5|11700.8|11700.2|11700.9|11700.2|11698.5|11697.7|281
1602789600000|2020-10-15 19:20:00|11700.7|11700.1|11702.7|11701.8|11702.9|11702.2|11700.1|11699.5|313
1602789900000|2020-10-15 19:25:00|11702.4|11701.5|11704.8|11703.9|11705.6|11705|11702.4|11701.5|424
1602790200000|2020-10-15 19:30:00|11704.7|11703.8|11704.1|11703.5|11705.4|11704.8|11703.9|11703.2|352
1602790500000|2020-10-15 19:35:00|11704.2|11703.6|11706.1|11705.2|11706.4|11705.7|11704.1|11703.3|249
1602790800000|2020-10-15 19:40:00|11706|11705.1|11704|11703.4|11706|11705.2|11703.7|11702.9|276
1602791100000|2020-10-15 19:45:00|11703.9|11703.3|11704.4|11703.8|11705.6|11704.8|11703.2|11702.6|277
1602791400000|2020-10-15 19:50:00|11704.5|11703.9|11704.4|11703.8|11706.2|11705.4|11704.2|11703.6|255
1602791700000|2020-10-15 19:55:00|11704.7|11703.9|11705.2|11704.3|11706.2|11705.6|11704.1|11703.3|339
1602792000000|2020-10-15 20:00:00|11705.1|11704.5|11703.1|11702.2|11705.6|11704.9|11703|11702.2|295
1602792300000|2020-10-15 20:05:00|11703.2|11702.3|11703.7|11702.8|11704.8|11703.9|11703.1|11702.2|113
1602792600000|2020-10-15 20:10:00|11703.8|11702.9|11704.2|11703.3|11704.5|11703.8|11703.5|11702.7|153
1602792900000|2020-10-15 20:15:00|11704|11703.1|11705.3|11704.4|11705.9|11705|11703.7|11702.8|242
1602793200000|2020-10-15 20:20:00|11705.2|11704.6|11707.7|11706.8|11707.8|11707.1|11705.1|11704.3|172
1602793500000|2020-10-15 20:25:00|11707.8|11706.9|11708.7|11707.8|11709.3|11708.4|11707.7|11706.8|195
1602793800000|2020-10-15 20:30:00|11708.6|11708|11709.5|11708.6|11709.6|11708.9|11708.5|11707.7|125
1602794100000|2020-10-15 20:35:00|11709.1|11708.5|11708.3|11707.7|11710.6|11709.8|11707.8|11707.1|191
1602794400000|2020-10-15 20:40:00|11708.2|11707.6|11709.6|11708.7|11710.1|11709.2|11708|11707.2|151
1602794700000|2020-10-15 20:45:00|11709.7|11708.8|11709|11708.1|11710|11709.1|11707.6|11706.7|160
1602795000000|2020-10-15 20:50:00|11708.8|11707.9|11708.4|11707.5|11708.8|11707.9|11706.6|11705.7|200
1602795300000|2020-10-15 20:55:00|11708.3|11707.4|11708.6|11706.6|11708.7|11707.6|11707.2|11705.7|353
1602795600000|2020-10-15 21:00:00|11709.1|11706.2|11710|11707.7|11710.6|11709.7|11708.6|11706.2|72
1602795900000|2020-10-15 21:05:00|11709.9|11707.5|11710|11707.4|11710.1|11707.8|11709.3|11707|146
1602796200000|2020-10-15 21:10:00|11710.2|11707.3|11710.6|11707.6|11710.9|11707.9|11708.6|11706.4|160
1602796500000|2020-10-15 21:15:00|11710.7|11707.7|11710.7|11705.1|11711.2|11708|11708.4|11705|191
1602796800000|2020-10-15 21:20:00|11710.6|11705.2|11709.8|11705.7|11711|11706.3|11708.8|11704.3|249
1602797100000|2020-10-15 21:25:00|11709.4|11705.6|11709.7|11706.6|11711.3|11707.7|11708.6|11704.8|215
1602797400000|2020-10-15 21:30:00|11709.8|11706.2|11710.2|11707.4|11710.6|11708.1|11709.5|11705.2|337
1602797700000|2020-10-15 21:35:00|11710|11707.3|11710.7|11707.7|11711.5|11708.7|11709.6|11707|247
1602798000000|2020-10-15 21:40:00|11710.8|11707.6|11711|11707.8|11711.2|11708|11710.4|11707.2|222
1602798300000|2020-10-15 21:45:00|11710.9|11707.7|11711|11707.9|11711.4|11708.3|11710.6|11707.4|367
1602798600000|2020-10-15 21:50:00|11711.1|11707.8|11711.1|11708.1|11711.9|11709.6|11710.8|11707.6|415
1602798900000|2020-10-15 21:55:00|11711|11707.9|11712.8|11707.8|11713.6|11708.5|11710.8|11707.6|365
1602799200000|2020-10-15 22:00:00|11712.9|11707.7|11709.9|11709|11713.4|11710.4|11709.7|11707.5|500
1602799500000|2020-10-15 22:05:00|11709.8|11708.9|11709.3|11708.4|11711.1|11710.1|11709.2|11708.3|150
1602799800000|2020-10-15 22:10:00|11709.4|11708.5|11708.2|11707.3|11709.5|11708.6|11708.1|11707.2|107
1602800100000|2020-10-15 22:15:00|11708.3|11707.4|11707.7|11706.8|11708.5|11707.5|11707.5|11706.6|113
1602800400000|2020-10-15 22:20:00|11707.8|11706.9|11707.9|11707|11708.1|11707.2|11707.5|11706.8|61
1602800700000|2020-10-15 22:25:00|11708|11707.1|11708|11707.1|11708|11707.1|11707.9|11707|27
1602801000000|2020-10-15 22:30:00|11708.1|11707.2|11708.2|11707.3|11708.2|11707.3|11707.1|11706.2|130
1602801300000|2020-10-15 22:35:00|11708.1|11707.2|11706.5|11705.6|11708.1|11707.2|11705.9|11705|141
1602801600000|2020-10-15 22:40:00|11706.4|11705.5|11707|11706.1|11707.4|11706.6|11706.4|11705.5|136
1602801900000|2020-10-15 22:45:00|11706.9|11706|11706.9|11706|11707.4|11706.5|11706.5|11705.6|58
1602802200000|2020-10-15 22:50:00|11707|11706.1|11706.2|11705.3|11707|11706.1|11705.8|11704.9|79
1602802500000|2020-10-15 22:55:00|11706.3|11705.4|11706.2|11705.3|11706.6|11705.7|11706|11705.1|101
1602802800000|2020-10-15 23:00:00|11706.3|11705.4|11706.4|11705.5|11706.5|11705.6|11705.6|11704.7|144
1602803100000|2020-10-15 23:05:00|11706.5|11705.6|11706.6|11705.7|11706.7|11705.9|11706.2|11705.3|48
1602803400000|2020-10-15 23:10:00|11706.7|11705.8|11706.3|11705.4|11706.9|11706|11706.1|11705.2|111
1602803700000|2020-10-15 23:15:00|11706.2|11705.3|11707.4|11706.5|11707.8|11706.9|11706.1|11705.2|106
1602804000000|2020-10-15 23:20:00|11707.5|11706.6|11708.4|11707.5|11709.2|11708.3|11707.4|11706.5|214
1602804300000|2020-10-15 23:25:00|11708.3|11707.4|11708.4|11707.5|11709|11708.1|11708|11707.1|133
1602804600000|2020-10-15 23:30:00|11708.5|11707.6|11708.1|11707.2|11708.8|11707.9|11706.9|11706|161
1602804900000|2020-10-15 23:35:00|11708.2|11707.3|11708.8|11707.9|11709.3|11708.4|11707.5|11706.6|254
1602805200000|2020-10-15 23:40:00|11708.7|11707.8|11708.4|11707.5|11708.8|11707.9|11708.1|11707.3|133
1602805500000|2020-10-15 23:45:00|11708.3|11707.4|11706.5|11705.6|11708.3|11707.4|11706.3|11705.4|76
1602805800000|2020-10-15 23:50:00|11706.8|11705.9|11707.3|11706.4|11707.4|11706.5|11706.1|11705.2|107
1602806100000|2020-10-15 23:55:00|11707.4|11706.5|11707.1|11706.2|11707.4|11706.5|11706.3|11705.4|150
1602806400000|2020-10-16 00:00:00|11707.2|11706.3|11704.3|11703.4|11707.2|11706.3|11701.7|11700.8|429
1602806700000|2020-10-16 00:05:00|11704.2|11703.3|11707.7|11706.8|11708.4|11707.5|11704.2|11703.3|280
1602807000000|2020-10-16 00:10:00|11707.6|11706.7|11707.4|11706.5|11708.3|11707.4|11706.6|11705.7|264
1602807300000|2020-10-16 00:15:00|11707.7|11706.8|11702.4|11701.5|11707.8|11707|11702.1|11701.2|376
1602807600000|2020-10-16 00:20:00|11702.3|11701.4|11701.4|11700.5|11703.8|11703.1|11701.1|11700.2|436
1602807900000|2020-10-16 00:25:00|11701.3|11700.4|11703.1|11702.2|11704|11703.1|11701.1|11700.2|222
1602808200000|2020-10-16 00:30:00|11703.2|11702.3|11702.4|11701.5|11703.7|11702.8|11702.1|11701.4|199
1602808500000|2020-10-16 00:35:00|11702.7|11701.8|11705.8|11704.9|11706.3|11705.6|11702.7|11701.8|268
1602808800000|2020-10-16 00:40:00|11705.7|11704.8|11707.8|11706.9|11708.9|11708|11705.3|11704.6|300
1602809100000|2020-10-16 00:45:00|11707.9|11707|11709.8|11708.9|11711|11710.2|11707.8|11706.9|288
1602809400000|2020-10-16 00:50:00|11709.9|11709|11710.7|11709.8|11712.2|11711.6|11709.4|11708.5|361
1602809700000|2020-10-16 00:55:00|11710.8|11709.9|11712.5|11711.6|11713|11712.1|11708.4|11707.6|376
1602810000000|2020-10-16 01:00:00|11712.3|11711.4|11714.8|11713.9|11716|11715.4|11712|11711.1|581
1602810300000|2020-10-16 01:05:00|11714.6|11713.7|11713.9|11713|11714.8|11714.1|11712.2|11711.3|360
1602810600000|2020-10-16 01:10:00|11713.8|11712.9|11711.2|11710.6|11714|11713.2|11710.9|11710.2|451
1602810900000|2020-10-16 01:15:00|11711.1|11710.5|11711.8|11711.2|11712.3|11711.7|11709.9|11709|434
1602811200000|2020-10-16 01:20:00|11711.9|11711.3|11713.8|11712.9|11714.4|11713.8|11711.4|11710.8|341
1602811500000|2020-10-16 01:25:00|11713.7|11712.8|11712.3|11711.7|11714.6|11713.8|11712|11711.2|281
1602811800000|2020-10-16 01:30:00|11712.2|11711.6|11712|11711.4|11714|11713.4|11711.1|11710.4|465
1602812100000|2020-10-16 01:35:00|11712.1|11711.5|11710.3|11709.4|11713.2|11712.6|11709.2|11708.4|410
1602812400000|2020-10-16 01:40:00|11710.4|11709.8|11708.6|11707.7|11710.9|11710.1|11708.1|11707.4|339
1602812700000|2020-10-16 01:45:00|11708.4|11707.8|11709.3|11708.4|11710.3|11709.6|11708.2|11707.5|277
1602813000000|2020-10-16 01:50:00|11709.4|11708.5|11708.4|11707.5|11709.6|11709|11707.7|11707|270
1602813300000|2020-10-16 01:55:00|11708.3|11707.7|11709.4|11708.5|11710.5|11709.8|11707.6|11707|352
1602813600000|2020-10-16 02:00:00|11709.5|11708.6|11707.9|11707.3|11709.5|11708.7|11706.3|11705.7|309
1602813900000|2020-10-16 02:05:00|11707.8|11707.2|11708.4|11707.5|11708.5|11707.8|11706.3|11705.7|213
1602814200000|2020-10-16 02:10:00|11708.1|11707.3|11708.4|11707.5|11708.5|11707.7|11707.3|11706.7|305
1602814500000|2020-10-16 02:15:00|11708.5|11707.6|11705.3|11704.7|11708.7|11708|11705.2|11704.5|248
1602814800000|2020-10-16 02:20:00|11705.2|11704.6|11705.3|11704.7|11706.2|11705.4|11704.7|11704|275
1602815100000|2020-10-16 02:25:00|11705.4|11704.8|11704.8|11703.9|11706.2|11705.6|11703.6|11703|204
1602815400000|2020-10-16 02:30:00|11704.6|11704|11703.4|11702.5|11704.9|11704.1|11703.2|11702.4|264
1602815700000|2020-10-16 02:35:00|11703.3|11702.4|11704.2|11703.6|11704.5|11703.7|11703|11702.4|198
1602816000000|2020-10-16 02:40:00|11704.1|11703.5|11704.6|11704|11705|11704.3|11703.8|11703.1|143
1602816300000|2020-10-16 02:45:00|11704.7|11704.1|11704.8|11703.9|11705.9|11705.1|11704.4|11703.7|213
1602816600000|2020-10-16 02:50:00|11704.9|11704|11702.7|11702.1|11704.9|11704.1|11702.6|11702|179
1602816900000|2020-10-16 02:55:00|11702.9|11702.3|11703.8|11703.2|11704|11703.3|11702.5|11701.8|160
1602817200000|2020-10-16 03:00:00|11704|11703.4|11704.9|11704.3|11705.4|11704.7|11703.7|11703|163
1602817500000|2020-10-16 03:05:00|11705|11704.1|11705.6|11705|11706.1|11705.3|11705|11704.1|227
1602817800000|2020-10-16 03:10:00|11705.7|11705.1|11704.3|11703.4|11706|11705.2|11704|11703.3|193
1602818100000|2020-10-16 03:15:00|11704.2|11703.3|11704.9|11704|11705.1|11704.3|11704|11703.1|207
1602818400000|2020-10-16 03:20:00|11704.8|11704.3|11704.4|11703.5|11705|11704.3|11703.1|11702.3|233
1602818700000|2020-10-16 03:25:00|11704.3|11703.4|11703.8|11703.2|11704.5|11703.6|11702.3|11701.6|332
1602819000000|2020-10-16 03:30:00|11703.7|11703.1|11704.6|11704|11704.8|11704.2|11702.4|11701.8|305
1602819300000|2020-10-16 03:35:00|11704.7|11704.1|11705.3|11704.7|11705.3|11704.7|11704.5|11703.9|127
1602819600000|2020-10-16 03:40:00|11705.4|11704.8|11705.9|11705.3|11706.4|11705.7|11705.3|11704.6|145
1602819900000|2020-10-16 03:45:00|11705.8|11705.2|11705.1|11704.5|11706|11705.4|11704.8|11704.2|141
1602820200000|2020-10-16 03:50:00|11705.3|11704.7|11705.4|11704.8|11705.9|11705.3|11705.1|11704.4|169
1602820500000|2020-10-16 03:55:00|11705.3|11704.7|11702.9|11702.3|11705.8|11705.2|11702.5|11701.8|351
1602820800000|2020-10-16 04:00:00|11703.1|11702.2|11703.8|11702.9|11703.8|11703|11702.6|11701.8|274
1602821100000|2020-10-16 04:05:00|11703.9|11703|11703.5|11702.6|11704.1|11703.4|11702.5|11701.9|204
1602821400000|2020-10-16 04:10:00|11703.6|11702.7|11703.8|11703.2|11704.7|11704.1|11703|11702.3|214
1602821700000|2020-10-16 04:15:00|11703.7|11703.1|11704.3|11703.7|11704.7|11704|11703.5|11702.8|198
1602822000000|2020-10-16 04:20:00|11704.2|11703.6|11704.6|11704|11705.7|11705.1|11703.8|11703|212
1602822300000|2020-10-16 04:25:00|11704.5|11703.9|11704.6|11704|11705.4|11704.6|11704.4|11703.8|130
1602822600000|2020-10-16 04:30:00|11704.7|11704.1|11704.8|11703.9|11705|11704.4|11703|11702.3|215
1602822900000|2020-10-16 04:35:00|11704.7|11704.1|11704.3|11703.4|11705.7|11704.8|11703.7|11703.1|235
1602823200000|2020-10-16 04:40:00|11704.4|11703.5|11704.8|11703.9|11705.4|11704.7|11704.3|11703.5|202
1602823500000|2020-10-16 04:45:00|11704.7|11703.8|11705|11704.1|11705.3|11704.5|11704.6|11703.7|116
1602823800000|2020-10-16 04:50:00|11705.1|11704.2|11704.5|11703.9|11705.4|11704.7|11704.4|11703.6|188
1602824100000|2020-10-16 04:55:00|11704.4|11703.8|11703.2|11702.6|11705|11704.3|11702.8|11702|259
1602824400000|2020-10-16 05:00:00|11703.5|11702.7|11704.3|11703.7|11704.9|11704.3|11703.2|11702.6|243
1602824700000|2020-10-16 05:05:00|11704.4|11703.8|11704.9|11704.3|11705.2|11704.6|11704.3|11703.6|202
1602825000000|2020-10-16 05:10:00|11704.8|11704.2|11706.2|11705.3|11706.6|11705.8|11704.8|11704.2|176
1602825300000|2020-10-16 05:15:00|11706|11705.4|11707.3|11706.4|11707.7|11706.9|11706|11705.4|224
1602825600000|2020-10-16 05:20:00|11707.2|11706.3|11706.9|11706.3|11708.7|11707.8|11706.7|11706|207
1602825900000|2020-10-16 05:25:00|11707|11706.4|11707|11706.1|11707.1|11706.4|11705.3|11704.5|187
1602826200000|2020-10-16 05:30:00|11706.9|11706.3|11707.1|11706.5|11707.9|11707.3|11706.5|11705.9|257
1602826500000|2020-10-16 05:35:00|11707|11706.4|11707.4|11706.8|11707.6|11707|11706.5|11705.7|188
1602826800000|2020-10-16 05:40:00|11707.6|11707|11706.7|11706.1|11707.7|11707.1|11705.6|11704.9|195
1602827100000|2020-10-16 05:45:00|11706.8|11706.2|11705.8|11704.9|11707|11706.3|11704.9|11704.2|235
1602827400000|2020-10-16 05:50:00|11705.7|11705.1|11706.1|11705.2|11706.9|11706.3|11705.4|11704.6|157
1602827700000|2020-10-16 05:55:00|11706|11705.4|11709|11708.1|11709.4|11708.8|11706|11705.4|306
1602828000000|2020-10-16 06:00:00|11708.9|11708|11708.6|11708|11709.5|11708.7|11705.4|11704.6|494
1602828300000|2020-10-16 06:05:00|11708.7|11708.1|11706.6|11705.7|11710.1|11709.2|11705.9|11705.2|389
1602828600000|2020-10-16 06:10:00|11706.5|11705.6|11705.3|11704.7|11707.7|11706.9|11704.7|11704|412
1602828900000|2020-10-16 06:15:00|11705.5|11704.6|11701.8|11701.2|11706.5|11705.7|11701.6|11701|497
1602829200000|2020-10-16 06:20:00|11701.9|11701|11697.8|11696.9|11702.1|11701.3|11697.8|11696.9|428
1602829500000|2020-10-16 06:25:00|11697.9|11697|11698.9|11698.3|11699|11698.4|11696.1|11695.4|447
1602829800000|2020-10-16 06:30:00|11699|11698.4|11698.8|11698.2|11699.8|11699.2|11696.6|11695.8|384
1602830100000|2020-10-16 06:35:00|11698.9|11698|11698.4|11697.8|11699|11698.3|11696.7|11696|368
1602830400000|2020-10-16 06:40:00|11698.3|11697.7|11697.6|11697|11698.8|11698.2|11696.7|11696.1|375
1602830700000|2020-10-16 06:45:00|11697.5|11696.9|11696.4|11695.8|11698|11697.4|11694.4|11693.7|397
1602831000000|2020-10-16 06:50:00|11696.8|11696.2|11694.8|11694.2|11697.2|11696.6|11694.4|11693.8|416
1602831300000|2020-10-16 06:55:00|11694.7|11694.1|11704.2|11703.6|11705.2|11704.5|11694.6|11694|695
1602831600000|2020-10-16 07:00:00|11704.3|11703.4|11707|11706.1|11707.6|11706.9|11700.7|11700.1|1004
1602831900000|2020-10-16 07:05:00|11707.1|11706.2|11707.2|11706.3|11708.9|11708.3|11705.5|11704.8|833
1602832200000|2020-10-16 07:10:00|11706.9|11706.4|11708.6|11708|11710.7|11709.9|11706|11705.2|793
1602832500000|2020-10-16 07:15:00|11708.7|11708.1|11711.1|11710.2|11711.1|11710.4|11705.5|11704.6|649
1602832800000|2020-10-16 07:20:00|11710.6|11710|11712.9|11712|11712.9|11712.1|11709.4|11708.7|594
1602833100000|2020-10-16 07:25:00|11712.7|11711.8|11713|11712.4|11714.3|11713.6|11709.7|11708.9|533
1602833400000|2020-10-16 07:30:00|11713.2|11712.6|11709.3|11708.7|11715.7|11715.1|11709.2|11708.6|596
1602833700000|2020-10-16 07:35:00|11709.4|11708.8|11709.1|11708.5|11710.8|11710.2|11708.1|11707.5|491
1602834000000|2020-10-16 07:40:00|11709|11708.4|11712.7|11712.1|11713.6|11713|11708|11707.3|562
1602834300000|2020-10-16 07:45:00|11712.6|11712|11716.1|11715.2|11718.5|11717.9|11711.5|11710.8|642
1602834600000|2020-10-16 07:50:00|11716|11715.1|11714.1|11713.5|11720.5|11719.8|11714|11713.4|729
1602834900000|2020-10-16 07:55:00|11714|11713.4|11716.5|11715.6|11716.9|11716|11713.5|11712.9|523
1602835200000|2020-10-16 08:00:00|11716.4|11715.5|11716.8|11716.2|11719|11718.1|11715|11714.4|555
1602835500000|2020-10-16 08:05:00|11716.9|11716|11713.3|11712.4|11718.5|11717.8|11713.3|11712.4|472
1602835800000|2020-10-16 08:10:00|11713.4|11712.5|11711.6|11711|11714.3|11713.6|11711.2|11710.4|533
1602836100000|2020-10-16 08:15:00|11711.5|11710.9|11715.3|11714.4|11716.7|11716|11710.4|11709.7|503
1602836400000|2020-10-16 08:20:00|11715.4|11714.5|11717.4|11716.8|11717.5|11716.9|11713.6|11713|452
1602836700000|2020-10-16 08:25:00|11717.5|11716.9|11714.3|11713.7|11717.8|11717|11713.7|11713|442
1602837000000|2020-10-16 08:30:00|11714.4|11713.8|11713.8|11713.2|11716.9|11716.3|11712.7|11711.9|674
1602837300000|2020-10-16 08:35:00|11713.9|11713.3|11715.3|11714.4|11716.3|11715.6|11713.3|11712.5|468
1602837600000|2020-10-16 08:40:00|11715.4|11714.5|11710.1|11709.5|11715.6|11715|11709.4|11708.8|488
1602837900000|2020-10-16 08:45:00|11709.9|11709.3|11708.2|11707.3|11712.2|11711.6|11707.6|11706.9|476
1602838200000|2020-10-16 08:50:00|11708.1|11707.2|11707.2|11706.6|11709.7|11709|11706.5|11705.9|427
1602838500000|2020-10-16 08:55:00|11707.1|11706.5|11705.2|11704.3|11707.7|11707.1|11704.8|11703.9|453
1602838800000|2020-10-16 09:00:00|11705.1|11704.2|11707|11706.4|11707|11706.4|11704.1|11703.5|441
1602839100000|2020-10-16 09:05:00|11706.9|11706.3|11707.5|11706.6|11709.2|11708.3|11704.9|11704.2|487
1602839400000|2020-10-16 09:10:00|11707.4|11706.5|11705|11704.1|11708.3|11707.6|11702.9|11702.1|484
1602839700000|2020-10-16 09:15:00|11705.1|11704.2|11709.6|11709|11709.6|11709|11703.8|11703|395
1602840000000|2020-10-16 09:20:00|11709.5|11708.9|11710.7|11709.8|11712.5|11711.9|11709.5|11708.9|451
1602840300000|2020-10-16 09:25:00|11710.6|11709.7|11711.4|11710.8|11713.1|11712.3|11710.5|11709.6|440
1602840600000|2020-10-16 09:30:00|11711.5|11710.6|11714.6|11713.7|11714.9|11714.2|11711.4|11710.6|462
1602840900000|2020-10-16 09:35:00|11714.5|11713.6|11713.3|11712.7|11714.6|11713.8|11712.6|11711.7|453
1602841200000|2020-10-16 09:40:00|11713.4|11712.8|11713.6|11713|11715|11714.4|11712.3|11711.5|519
1602841500000|2020-10-16 09:45:00|11713.5|11712.9|11710.5|11709.6|11713.9|11713.2|11710.2|11709.5|455
1602841800000|2020-10-16 09:50:00|11710.6|11709.7|11709.7|11709.1|11710.9|11710|11708.1|11707.3|458
1602842100000|2020-10-16 09:55:00|11709.8|11708.9|11710.8|11709.9|11711.1|11710.5|11708.6|11707.9|426
1602842400000|2020-10-16 10:00:00|11710.7|11709.8|11711.3|11710.7|11712.6|11711.9|11708.2|11707.6|518
1602842700000|2020-10-16 10:05:00|11711.4|11710.8|11715.5|11714.9|11716.3|11715.6|11711.4|11710.8|417
1602843000000|2020-10-16 10:10:00|11715.6|11715|11718.3|11717.4|11718.8|11718.2|11715.2|11714.6|451
1602843300000|2020-10-16 10:15:00|11718.2|11717.6|11715.4|11714.8|11719.7|11718.8|11715.3|11714.6|393
1602843600000|2020-10-16 10:20:00|11715.5|11714.6|11717.7|11716.8|11717.8|11717|11715.5|11714.6|550
1602843900000|2020-10-16 10:25:00|11717.8|11716.9|11721.8|11721.2|11723.1|11722.2|11716.9|11716.2|576
1602844200000|2020-10-16 10:30:00|11722|11721.1|11720.2|11719.6|11722.1|11721.5|11719.3|11718.6|437
1602844500000|2020-10-16 10:35:00|11720.3|11719.7|11719.9|11719.3|11721.1|11720.5|11718.7|11718.1|478
1602844800000|2020-10-16 10:40:00|11719.8|11719.2|11722.9|11722|11723.2|11722.4|11719.4|11718.6|528
1602845100000|2020-10-16 10:45:00|11722.8|11721.9|11722.3|11721.7|11724.2|11723.5|11721|11720.4|565
1602845400000|2020-10-16 10:50:00|11722.4|11721.8|11711.4|11710.5|11723.5|11722.9|11708|11707.1|964
1602845700000|2020-10-16 10:55:00|11711.5|11710.6|11718.4|11717.8|11719.7|11718.8|11707.4|11706.5|1338
1602846000000|2020-10-16 11:00:00|11718.3|11717.7|11720.3|11719.4|11720.5|11719.6|11713.9|11713|1006
1602846300000|2020-10-16 11:05:00|11720.4|11719.5|11722.2|11721.3|11728.6|11727.7|11720.2|11719.4|1004
1602846600000|2020-10-16 11:10:00|11722.3|11721.4|11721.9|11721|11726.3|11725.4|11720.2|11719.3|909
1602846900000|2020-10-16 11:15:00|11722.1|11721.2|11722.7|11721.8|11727.7|11726.8|11720.7|11719.9|860
1602847200000|2020-10-16 11:20:00|11722.3|11721.7|11728|11727.1|11728.8|11728.2|11722.3|11721.7|751
1602847500000|2020-10-16 11:25:00|11727.8|11727.2|11730.4|11729.5|11733.8|11732.9|11727.5|11726.7|740
1602847800000|2020-10-16 11:30:00|11730.6|11729.7|11736.7|11735.8|11736.9|11736|11730.6|11729.7|786
1602848100000|2020-10-16 11:35:00|11736.8|11735.9|11734.4|11733.5|11740.1|11739.2|11733.6|11732.8|682
1602848400000|2020-10-16 11:40:00|11734.5|11733.6|11733.8|11732.9|11735.5|11734.6|11732.6|11731.7|786
1602848700000|2020-10-16 11:45:00|11734.1|11733.2|11733|11732.1|11735.1|11734.4|11732.2|11731.3|614
1602849000000|2020-10-16 11:50:00|11733.1|11732.2|11736.5|11735.6|11737.2|11736.3|11732.5|11731.7|456
1602849300000|2020-10-16 11:55:00|11736.4|11735.5|11731.8|11731.2|11736.6|11735.7|11731.3|11730.6|570
1602849600000|2020-10-16 12:00:00|11732.2|11731.3|11736.4|11735.5|11738.9|11738.2|11732.1|11731.3|604
1602849900000|2020-10-16 12:05:00|11736.5|11735.6|11736.3|11735.7|11738.2|11737.4|11735.8|11735.1|428
1602850200000|2020-10-16 12:10:00|11736.4|11735.8|11741.1|11740.2|11741.3|11740.5|11736.1|11735.5|640
1602850500000|2020-10-16 12:15:00|11741.2|11740.3|11745.3|11744.4|11745.3|11744.7|11738.1|11737.5|672
1602850800000|2020-10-16 12:20:00|11745.5|11744.9|11740.3|11739.4|11746.7|11746|11740.1|11739.3|598
1602851100000|2020-10-16 12:25:00|11740.4|11739.7|11742|11740|11742.6|11740.8|11739.8|11739|452
1602851400000|2020-10-16 12:30:00|11742.2|11739.8|11742.9|11742.3|11744.2|11743.5|11738.6|11737.7|682
1602851700000|2020-10-16 12:35:00|11743|11742.1|11743.6|11743|11745.3|11744.5|11739.4|11738.6|660
1602852000000|2020-10-16 12:40:00|11743.7|11743.1|11738.2|11737.6|11743.7|11743.1|11738.2|11737.6|587
1602852300000|2020-10-16 12:45:00|11738.3|11737.7|11735.4|11734.5|11738.7|11738.1|11735.2|11734.5|562
1602852600000|2020-10-16 12:50:00|11735.3|11734.4|11733.4|11732.8|11735.7|11735|11733.3|11732.7|461
1602852900000|2020-10-16 12:55:00|11733.7|11733.1|11733|11732.4|11734.4|11733.8|11732.3|11731.7|346
1602853200000|2020-10-16 13:00:00|11733.1|11732.5|11728.1|11727.5|11734.3|11733.7|11727.8|11727|512
1602853500000|2020-10-16 13:05:00|11728|11727.4|11728.6|11727.7|11731.8|11731.1|11725.7|11725.1|783
1602853800000|2020-10-16 13:10:00|11728.7|11727.8|11728.6|11727.7|11729.4|11728.4|11726.5|11725.6|549
1602854100000|2020-10-16 13:15:00|11728.5|11727.6|11730.1|11729.5|11731.3|11730.6|11727.6|11726.7|561
1602854400000|2020-10-16 13:20:00|11730.2|11729.6|11734|11733.4|11734.2|11733.6|11730|11729.4|502
1602854700000|2020-10-16 13:25:00|11734.1|11733.5|11736|11735.4|11738.8|11738.2|11733|11732.4|612
1602855000000|2020-10-16 13:30:00|11735.9|11735.3|11735.5|11734.9|11740.1|11739.2|11733.1|11732.4|744
1602855300000|2020-10-16 13:35:00|11735.7|11734.8|11731.4|11730.8|11735.8|11735|11730.9|11730.1|676
1602855600000|2020-10-16 13:40:00|11731.3|11730.7|11730.7|11729.8|11733.3|11732.7|11727.2|11726.6|687
1602855900000|2020-10-16 13:45:00|11730.6|11730.1|11731.1|11730.5|11732.9|11732.3|11730.1|11729.5|583
1602856200000|2020-10-16 13:50:00|11731.2|11730.6|11729.8|11729.2|11735.5|11734.8|11729.7|11729.1|534
1602856500000|2020-10-16 13:55:00|11729.9|11729.3|11730.6|11729.7|11732.6|11731.8|11728.1|11727.4|596
1602856800000|2020-10-16 14:00:00|11730.5|11729.6|11727.5|11726.9|11731.4|11730.5|11725.5|11724.6|664
1602857100000|2020-10-16 14:05:00|11727.4|11726.8|11728.3|11727.7|11728.7|11728.1|11725.5|11724.9|604
1602857400000|2020-10-16 14:10:00|11728.5|11727.9|11729.6|11729|11732.8|11732.2|11728.5|11727.9|576
1602857700000|2020-10-16 14:15:00|11729.5|11728.9|11733.9|11733.3|11736.5|11735.8|11729.4|11728.8|655
1602858000000|2020-10-16 14:20:00|11734|11733.1|11727.7|11727.1|11734.2|11733.6|11727.6|11727|595
1602858300000|2020-10-16 14:25:00|11727.6|11727|11726.7|11726.1|11728|11727.4|11723.6|11723|622
1602858600000|2020-10-16 14:30:00|11726.9|11726|11722.2|11721.6|11726.9|11726.2|11721.4|11720.7|682
1602858900000|2020-10-16 14:35:00|11722.1|11721.5|11722.8|11721.9|11727.9|11727|11721.9|11721.1|651
1602859200000|2020-10-16 14:40:00|11722.7|11721.8|11717.2|11716.3|11722.9|11722|11713.8|11713.2|870
1602859500000|2020-10-16 14:45:00|11717.3|11716.4|11714.6|11714|11717.6|11717|11714.5|11713.8|727
1602859800000|2020-10-16 14:50:00|11714.5|11713.9|11720.6|11720|11720.7|11720.1|11714.5|11713.8|708
1602860100000|2020-10-16 14:55:00|11720.7|11719.7|11720.7|11719.8|11722.7|11721.9|11718|11717.3|815
1602860400000|2020-10-16 15:00:00|11720.5|11719.9|11720.1|11719.2|11722.5|11721.9|11718.6|11718|708
1602860700000|2020-10-16 15:05:00|11720.2|11719.3|11721.3|11720.7|11721.4|11720.8|11717.1|11716.5|539
1602861000000|2020-10-16 15:10:00|11721.2|11720.6|11721.2|11720.6|11722.7|11722|11719.6|11718.9|541
1602861300000|2020-10-16 15:15:00|11721.1|11720.5|11719|11718.4|11721.4|11720.7|11718.6|11718|444
1602861600000|2020-10-16 15:20:00|11719.1|11718.5|11715.1|11714.2|11719.1|11718.5|11714.2|11713.4|611
1602861900000|2020-10-16 15:25:00|11714.9|11714.3|11716.7|11716.1|11717.2|11716.5|11714.5|11713.8|468
1602862200000|2020-10-16 15:30:00|11716.6|11716|11717|11716.4|11717.9|11717.2|11715.4|11714.5|503
1602862500000|2020-10-16 15:35:00|11717.1|11716.5|11716.1|11715.5|11717.6|11716.9|11715.5|11714.9|441
1602862800000|2020-10-16 15:40:00|11716|11715.4|11716.9|11716.3|11717.7|11716.9|11715.8|11715.2|355
1602863100000|2020-10-16 15:45:00|11717|11716.4|11717.7|11716.8|11718.3|11717.5|11716.2|11715.4|407
1602863400000|2020-10-16 15:50:00|11717.8|11717.1|11719.6|11719|11720.1|11719.4|11717.8|11717.1|379
1602863700000|2020-10-16 15:55:00|11719.4|11718.8|11716.5|11715.9|11719.4|11718.8|11715.6|11715|427
1602864000000|2020-10-16 16:00:00|11716.3|11715.7|11719.1|11718.5|11719.3|11718.6|11715.9|11715.1|423
1602864300000|2020-10-16 16:05:00|11719|11718.4|11716.6|11715.7|11720.4|11719.7|11716.5|11715.7|511
1602864600000|2020-10-16 16:10:00|11716.4|11715.8|11720.9|11720|11721.1|11720.2|11714.9|11714.2|491
1602864900000|2020-10-16 16:15:00|11720.8|11719.9|11719.6|11718.7|11721.3|11720.6|11718.7|11718.1|430
1602865200000|2020-10-16 16:20:00|11719.5|11718.6|11722.6|11722|11722.8|11722.1|11718.1|11717.3|446
1602865500000|2020-10-16 16:25:00|11722.7|11722.1|11724.1|11723.2|11725.2|11724.3|11722|11721.3|499
1602865800000|2020-10-16 16:30:00|11724.2|11723.3|11720.9|11720|11724.8|11723.9|11720.5|11719.7|587
1602866100000|2020-10-16 16:35:00|11721|11720.1|11718|11717.4|11721.3|11720.5|11718|11717.4|356
1602866400000|2020-10-16 16:40:00|11718.1|11717.2|11717|11716.4|11718.6|11717.8|11716|11715.2|345
1602866700000|2020-10-16 16:45:00|11716.6|11716|11721.7|11721.1|11721.8|11721.2|11716.5|11715.9|334
1602867000000|2020-10-16 16:50:00|11721.8|11721.2|11721.4|11720.8|11722.2|11721.5|11720.3|11719.7|361
1602867300000|2020-10-16 16:55:00|11721.3|11720.7|11719.3|11718.7|11722.3|11721.5|11719|11718.4|432
1602867600000|2020-10-16 17:00:00|11719.4|11718.8|11719.7|11719.1|11721.3|11720.5|11719.1|11718.5|310
1602867900000|2020-10-16 17:05:00|11719.8|11719.2|11720.7|11720.1|11721.7|11721|11719.5|11718.9|215
1602868200000|2020-10-16 17:10:00|11720.6|11720|11722.6|11722|11723|11722.4|11720.6|11720|291
1602868500000|2020-10-16 17:15:00|11722.5|11721.9|11722.5|11721.9|11723.2|11722.4|11720.9|11720.3|345
1602868800000|2020-10-16 17:20:00|11722.7|11721.8|11720.6|11719.7|11723.1|11722.5|11720.4|11719.6|220
1602869100000|2020-10-16 17:25:00|11720.5|11719.6|11720.8|11719.9|11720.9|11720.2|11719.4|11718.7|213
1602869400000|2020-10-16 17:30:00|11720.7|11719.8|11719.9|11719.3|11720.8|11720.1|11719.6|11719|240
1602869700000|2020-10-16 17:35:00|11720|11719.4|11719.7|11719.1|11720.6|11720|11718.5|11717.8|262
1602870000000|2020-10-16 17:40:00|11719.8|11719.2|11718.1|11717.5|11720.4|11719.8|11718|11717.4|209
1602870300000|2020-10-16 17:45:00|11718.3|11717.7|11718.9|11718.3|11719.1|11718.5|11718.1|11717.4|220
1602870600000|2020-10-16 17:50:00|11718.8|11718.2|11719|11718.4|11719.3|11718.5|11718.3|11717.7|174
1602870900000|2020-10-16 17:55:00|11719.1|11718.5|11717.1|11716.5|11719.1|11718.5|11716.5|11715.9|168
1602871200000|2020-10-16 18:00:00|11717.2|11716.6|11716.7|11715.8|11717.7|11717|11715.7|11715.1|392
1602871500000|2020-10-16 18:05:00|11716.8|11715.9|11717.9|11717.3|11718.3|11717.7|11716.6|11715.8|314
1602871800000|2020-10-16 18:10:00|11717.8|11717.2|11718.8|11718.2|11719.2|11718.6|11717.7|11717.1|272
1602872100000|2020-10-16 18:15:00|11718.7|11718.1|11719.4|11718.8|11719.7|11719.1|11718.2|11717.4|240
1602872400000|2020-10-16 18:20:00|11719.5|11718.9|11720.8|11720.2|11721.5|11720.8|11719|11718.4|267
1602872700000|2020-10-16 18:25:00|11720.7|11720.1|11721.7|11721.1|11722.8|11722.1|11720.6|11719.9|210
1602873000000|2020-10-16 18:30:00|11721.6|11721|11721|11720.4|11721.7|11721.1|11719.2|11718.5|204
1602873300000|2020-10-16 18:35:00|11721.1|11720.5|11720.1|11719.5|11721.4|11720.7|11720.1|11719.5|162
1602873600000|2020-10-16 18:40:00|11720.2|11719.6|11720.6|11720|11721.4|11720.7|11719.9|11719.2|180
1602873900000|2020-10-16 18:45:00|11720.4|11719.8|11721.7|11721.1|11721.8|11721.2|11720.2|11719.6|182
1602874200000|2020-10-16 18:50:00|11721.8|11721.2|11721.8|11721.2|11722.6|11722|11721.5|11720.9|233
1602874500000|2020-10-16 18:55:00|11721.7|11721.1|11719.2|11718.6|11722.2|11721.6|11718.5|11717.8|371
1602874800000|2020-10-16 19:00:00|11719.1|11718.5|11718|11717.4|11720.2|11719.5|11717.9|11717.1|398
1602875100000|2020-10-16 19:05:00|11718.2|11717.3|11717.6|11717|11718.7|11718|11717.1|11716.4|322
1602875400000|2020-10-16 19:10:00|11717.5|11716.9|11716.8|11716.2|11717.8|11717|11716.6|11715.9|294
1602875700000|2020-10-16 19:15:00|11716.7|11716.1|11717.2|11716.6|11717.3|11716.6|11716.5|11715.8|173
1602876000000|2020-10-16 19:20:00|11717.1|11716.5|11717.8|11717.2|11717.8|11717.2|11716.8|11716.1|157
1602876300000|2020-10-16 19:25:00|11717.7|11717.1|11717.8|11717.2|11718.4|11717.8|11717.5|11716.9|212
1602876600000|2020-10-16 19:30:00|11717.7|11717.1|11716.3|11715.7|11717.7|11717.1|11716.1|11715.4|280
1602876900000|2020-10-16 19:35:00|11716.2|11715.6|11716.2|11715.6|11717|11716.4|11715.5|11714.9|398
1602877200000|2020-10-16 19:40:00|11716.3|11715.7|11716.8|11715.9|11716.9|11716.1|11715.3|11714.7|281
1602877500000|2020-10-16 19:45:00|11716.4|11715.8|11716.6|11716|11716.7|11716.1|11714.7|11714.1|300
1602877800000|2020-10-16 19:50:00|11716.4|11715.8|11714.3|11713.7|11716.8|11716.2|11713.7|11712.8|431
1602878100000|2020-10-16 19:55:00|11714.5|11713.6|11719.1|11718.5|11719.5|11718.9|11714.2|11713.5|571
1602878400000|2020-10-16 20:00:00|11718.8|11718.2|11716.2|11715.3|11719.1|11718.4|11715.6|11714.7|563
1602878700000|2020-10-16 20:05:00|11716.1|11715.2|11715.8|11714.9|11716.9|11716|11714.3|11713.7|390
1602879000000|2020-10-16 20:10:00|11716.7|11715.8|11714.9|11714|11716.8|11715.9|11714.7|11713.8|217
1602879300000|2020-10-16 20:15:00|11715|11714.1|11715.3|11714.4|11716.1|11715.2|11714.9|11714|136
1602879600000|2020-10-16 20:20:00|11715.2|11714.3|11714.5|11713.6|11715.3|11714.4|11714.3|11713.4|226
1602879900000|2020-10-16 20:25:00|11714.6|11713.7|11714.8|11713.9|11715.8|11714.9|11714.4|11713.5|148
1602880200000|2020-10-16 20:30:00|11714.7|11713.8|11715.9|11715|11716.6|11715.7|11714.3|11713.4|177
1602880500000|2020-10-16 20:35:00|11716|11715.1|11715.6|11714.7|11716.2|11715.3|11714.8|11713.9|252
1602880800000|2020-10-16 20:40:00|11715.5|11714.6|11716.8|11715.9|11717.5|11716.6|11715.4|11714.5|220
1602881100000|2020-10-16 20:45:00|11716.9|11715.8|11717.1|11716|11718.5|11717.3|11716.4|11715.4|434
1602881400000|2020-10-16 20:50:00|11717|11715.9|11717.2|11715.6|11718.1|11716.5|11713.9|11712.5|560
1602881700000|2020-10-16 20:55:00|11717.3|11715.5|11721|11715|11723.5|11717.5|11717|11712.3|713
1603051200000|2020-10-18 20:00:00|11719.5|11712.5|11719.5|11712.5|11719.5|11712.5|11719.5|11712.5|1
1603052100000|2020-10-18 20:15:00|11727|11715|11727.5|11722.2|11732.3|11723|11726.5|11715|22
1603052400000|2020-10-18 20:20:00|11726.8|11720.3|11729.4|11723|11729.4|11723|11726.8|11720.3|11
1603052700000|2020-10-18 20:25:00|11726.8|11720.3|11726.8|11720.3|11729.8|11723|11726.8|11720.3|18
1603054800000|2020-10-18 21:00:00|11727.4|11716.5|11725.3|11717.3|11727.4|11720|11722.8|11715.7|15
1603055100000|2020-10-18 21:05:00|11725.2|11717|11723.7|11714.8|11727.3|11719.7|11722.8|11714.8|49
1603055400000|2020-10-18 21:10:00|11723.8|11714.9|11723.9|11717.1|11725.8|11717.3|11723.6|11714.7|150
1603055700000|2020-10-18 21:15:00|11724|11717.6|11724.1|11716.1|11726.4|11717.6|11723.1|11715.4|237
1603056000000|2020-10-18 21:20:00|11724.2|11716|11723.8|11717.2|11727.2|11717.8|11722.1|11715.3|231
1603056300000|2020-10-18 21:25:00|11724.5|11717.4|11724.3|11715.5|11724.9|11718.6|11723.3|11715.3|174
1603056600000|2020-10-18 21:30:00|11724.6|11715.1|11723.4|11716.1|11726.9|11717.8|11722.9|11715.1|250
1603056900000|2020-10-18 21:35:00|11725.9|11716|11722.8|11717.1|11726.3|11717.7|11722.1|11715.5|271
1603057200000|2020-10-18 21:40:00|11722.9|11717.2|11722.8|11717.4|11726.3|11717.4|11721.7|11715.6|252
1603057500000|2020-10-18 21:45:00|11723|11717.1|11722.7|11715.3|11723.7|11719|11721.3|11713.6|257
1603057800000|2020-10-18 21:50:00|11722.8|11715.1|11722.4|11715.7|11726.3|11716|11720.6|11712.5|339
1603058100000|2020-10-18 21:55:00|11722.3|11715.8|11723.7|11715.2|11724.9|11717.1|11717.3|11711.7|300
1603058400000|2020-10-18 22:00:00|11723.8|11716.1|11718.4|11716.8|11723.8|11717.5|11716.9|11714|700
1603058700000|2020-10-18 22:05:00|11718.2|11716.9|11718.6|11717.1|11719.8|11718.4|11717.7|11716.5|666
1603059000000|2020-10-18 22:10:00|11718.5|11717|11715.4|11714.5|11718.6|11717|11715|11713.8|471
1603059300000|2020-10-18 22:15:00|11715.3|11714.4|11717.8|11716.7|11718.3|11717.3|11715.1|11713.8|473
1603059600000|2020-10-18 22:20:00|11717.9|11716.6|11717.3|11716.1|11718.7|11717.5|11716.7|11715.7|335
1603059900000|2020-10-18 22:25:00|11717.2|11716.2|11717.5|11716.3|11718|11716.6|11716.7|11715.2|296
1603060200000|2020-10-18 22:30:00|11717.9|11715.9|11716.5|11715.4|11719|11717.6|11715.1|11713.8|378
1603060500000|2020-10-18 22:35:00|11716.4|11715.5|11715.8|11714.9|11716.4|11715.5|11715.5|11714.5|238
1603060800000|2020-10-18 22:40:00|11715.9|11715|11715|11714.1|11716|11715.1|11713.6|11712.7|307
1603061100000|2020-10-18 22:45:00|11715.6|11713.7|11714.1|11712.2|11715.7|11713.8|11713.3|11711.4|309
1603061400000|2020-10-18 22:50:00|11714|11712.1|11714.5|11712.6|11715.1|11713.2|11713.7|11711.8|258
1603061700000|2020-10-18 22:55:00|11714.4|11712.5|11713.8|11711.9|11714.7|11712.8|11713.3|11711.4|280
1603062000000|2020-10-18 23:00:00|11714|11712.1|11713.1|11711.2|11715|11713.1|11712.6|11710.7|465
1603062300000|2020-10-18 23:05:00|11713.2|11711.3|11713.4|11711.5|11713.9|11712|11712.9|11711|224
1603062600000|2020-10-18 23:10:00|11713.3|11711.4|11713.5|11711.6|11713.8|11711.9|11712.8|11710.9|242
1603062900000|2020-10-18 23:15:00|11713.4|11711.5|11713.2|11711.3|11714.2|11712.3|11712.7|11710.8|252
1603063200000|2020-10-18 23:20:00|11713.1|11711.2|11714.1|11712.2|11714.4|11712.5|11712.2|11710.3|206
1603063500000|2020-10-18 23:25:00|11714|11712.1|11715.2|11713.3|11715.5|11713.6|11713.3|11711.4|230
1603063800000|2020-10-18 23:30:00|11715.1|11713.2|11715.2|11713.3|11716.3|11714.4|11714.3|11712.4|244
1603064100000|2020-10-18 23:35:00|11715.3|11713.4|11715.7|11713.8|11716.3|11714.4|11714.5|11712.6|250
1603064400000|2020-10-18 23:40:00|11715.8|11713.9|11716.2|11714.3|11716.7|11714.8|11715.3|11713.4|212
1603064700000|2020-10-18 23:45:00|11716.1|11714.2|11716.6|11714.7|11716.8|11714.9|11715.5|11713.6|207
1603065000000|2020-10-18 23:50:00|11716.5|11714.6|11716.7|11714.8|11716.8|11714.9|11716|11714.1|136
1603065300000|2020-10-18 23:55:00|11716.6|11714.7|11716.6|11714.7|11716.6|11714.7|11716|11714.1|124
1603065600000|2020-10-19 00:00:00|11716.5|11714.6|11721.3|11719.4|11723.9|11722|11715.8|11713.9|698
1603065900000|2020-10-19 00:05:00|11721.1|11719.2|11718.1|11716.2|11722.1|11720.2|11717.8|11715.9|529
1603066200000|2020-10-19 00:10:00|11718.2|11716.3|11720.2|11718.3|11721.3|11719.4|11718.2|11716.3|338
1603066500000|2020-10-19 00:15:00|11720.3|11718.4|11719|11717.1|11720.8|11718.9|11719|11717.1|269
1603066800000|2020-10-19 00:20:00|11719.4|11717.5|11719.5|11717.6|11720.5|11718.6|11718.9|11717|201
1603067100000|2020-10-19 00:25:00|11719.2|11717.3|11720.4|11718.5|11720.7|11718.8|11719.2|11717.3|189
1603067400000|2020-10-19 00:30:00|11720.2|11718.3|11720.1|11718.2|11720.3|11718.4|11718.5|11716.6|203
1603067700000|2020-10-19 00:35:00|11720.2|11718.3|11720.1|11718.2|11721.2|11719.4|11719.9|11718|283
1603068000000|2020-10-19 00:40:00|11720.2|11718.3|11719|11717.1|11720.6|11718.7|11718.9|11717|231
1603068300000|2020-10-19 00:45:00|11718.9|11717|11719|11717.1|11720.1|11718.2|11718.6|11716.7|252
1603068600000|2020-10-19 00:50:00|11719.1|11717.2|11722.3|11720.4|11722.5|11720.6|11718.5|11716.6|401
1603068900000|2020-10-19 00:55:00|11722.4|11720.5|11724.6|11722.7|11724.6|11722.7|11721.3|11719.4|541
1603069200000|2020-10-19 01:00:00|11724.5|11722.6|11720.9|11719|11726|11724.2|11719.2|11717.4|613
1603069500000|2020-10-19 01:05:00|11721.1|11719.2|11718|11716.1|11721.6|11719.7|11717.8|11715.9|524
1603069800000|2020-10-19 01:10:00|11717.9|11716|11719.4|11717.5|11719.5|11717.7|11716.4|11714.7|434
1603070100000|2020-10-19 01:15:00|11719.5|11717.6|11719.6|11717.7|11720.6|11718.7|11717.5|11715.8|467
1603070400000|2020-10-19 01:20:00|11719.3|11717.4|11716.9|11715|11719.6|11717.7|11716.9|11715|390
1603070700000|2020-10-19 01:25:00|11717|11715.1|11718.1|11716.2|11718.7|11716.8|11716.5|11714.6|316
1603071000000|2020-10-19 01:30:00|11718|11716.1|11719.5|11717.6|11719.5|11717.9|11717.1|11715.3|448
1603071300000|2020-10-19 01:35:00|11719.4|11717.5|11718.1|11716.2|11720.8|11718.9|11717.7|11716.1|568
1603071600000|2020-10-19 01:40:00|11718|11716.1|11718.1|11716.2|11719|11717.1|11717.1|11715.3|474
1603071900000|2020-10-19 01:45:00|11718.2|11716.3|11719.7|11718.1|11720.4|11718.5|11717.6|11715.8|418
1603072200000|2020-10-19 01:50:00|11719.8|11717.9|11717.2|11715.3|11720.3|11718.4|11716|11714.1|475
1603072500000|2020-10-19 01:55:00|11717.3|11715.4|11716.3|11714.4|11717.7|11715.8|11715.4|11713.5|380
1603072800000|2020-10-19 02:00:00|11716.1|11714.2|11712.5|11710.6|11716.1|11714.2|11709.6|11707.7|583
1603073100000|2020-10-19 02:05:00|11712.8|11710.9|11714|11712.1|11714.9|11713|11711.7|11709.8|522
1603073400000|2020-10-19 02:10:00|11713.9|11712|11715.1|11713.2|11715.3|11713.4|11712.6|11710.7|395
1603073700000|2020-10-19 02:15:00|11715.2|11713.3|11714.3|11712.4|11715.8|11713.9|11713.8|11711.9|410
1603074000000|2020-10-19 02:20:00|11714.4|11712.5|11713.2|11711.3|11714.9|11713|11712.5|11710.6|365
1603074300000|2020-10-19 02:25:00|11713.1|11711.2|11714|11712.1|11714.9|11713.1|11713|11711.1|263
1603074600000|2020-10-19 02:30:00|11714.1|11712.2|11712.7|11710.8|11714.8|11713|11712.4|11710.6|332
1603074900000|2020-10-19 02:35:00|11712.8|11710.9|11714.7|11712.8|11715|11713.1|11712.5|11710.6|331
1603075200000|2020-10-19 02:40:00|11714.6|11712.7|11713.6|11711.7|11714.6|11712.8|11712.9|11711.1|355
1603075500000|2020-10-19 02:45:00|11713.5|11711.6|11713.1|11711.2|11714.2|11712.3|11712.8|11711|257
1603075800000|2020-10-19 02:50:00|11713|11711.1|11712.5|11710.6|11713.2|11711.4|11712.2|11710.3|210
1603076100000|2020-10-19 02:55:00|11712.4|11710.5|11715.8|11713.9|11715.8|11713.9|11711.9|11710.2|337
1603076400000|2020-10-19 03:00:00|11715.5|11714|11714.4|11712.5|11715.7|11714|11713.8|11711.9|421
1603076700000|2020-10-19 03:05:00|11714.2|11712.3|11714.6|11712.7|11714.9|11713.1|11713.3|11711.4|369
1603077000000|2020-10-19 03:10:00|11714.5|11712.9|11712.8|11710.9|11714.7|11712.9|11712.3|11710.4|422
1603077300000|2020-10-19 03:15:00|11712.9|11711|11711.8|11710.2|11713.1|11711.4|11710.3|11708.4|534
1603077600000|2020-10-19 03:20:00|11711.9|11710.3|11710.7|11708.8|11712.6|11710.7|11710.5|11708.6|430
1603077900000|2020-10-19 03:25:00|11710.6|11708.7|11709.7|11707.8|11711.2|11709.3|11708.1|11706.2|378
1603078200000|2020-10-19 03:30:00|11709.6|11707.7|11708.1|11706.2|11709.7|11707.8|11707.3|11705.5|545
1603078500000|2020-10-19 03:35:00|11708|11706.1|11707.9|11706.3|11708.4|11706.5|11707.4|11705.5|243
1603078800000|2020-10-19 03:40:00|11707.8|11706.2|11708.3|11706.4|11708.6|11706.8|11707.5|11705.6|255
1603079100000|2020-10-19 03:45:00|11708.4|11706.5|11708.5|11706.6|11708.9|11707.2|11707.6|11705.7|263
1603079400000|2020-10-19 03:50:00|11708.6|11706.7|11707.5|11705.6|11709.1|11707.2|11707|11705.2|240
1603079700000|2020-10-19 03:55:00|11707.6|11705.7|11707.5|11705.9|11707.7|11706.1|11706.7|11704.8|273
1603080000000|2020-10-19 04:00:00|11707.4|11705.8|11707.5|11705.6|11707.9|11706.2|11706.6|11704.9|231
1603080300000|2020-10-19 04:05:00|11707.4|11705.5|11707.5|11705.9|11708|11706.3|11706.8|11705|244
1603080600000|2020-10-19 04:10:00|11707.8|11705.8|11707.9|11706|11708.4|11706.5|11707.6|11705.7|210
1603080900000|2020-10-19 04:15:00|11707.8|11705.9|11706.4|11704.5|11708.2|11706.3|11706|11704.2|168
1603081200000|2020-10-19 04:20:00|11706.3|11704.4|11706.6|11704.7|11707.2|11705.3|11705.8|11704|198
1603081500000|2020-10-19 04:25:00|11706.7|11704.8|11706.6|11704.7|11707.2|11705.3|11706.5|11704.6|156
1603081800000|2020-10-19 04:30:00|11706.7|11704.8|11706.1|11704.2|11707.1|11705.2|11705|11703.1|241
1603082100000|2020-10-19 04:35:00|11706|11704.1|11707.3|11705.4|11707.5|11705.7|11705.9|11704.1|187
1603082400000|2020-10-19 04:40:00|11707.2|11705.3|11707.3|11705.4|11707.7|11705.9|11706.6|11704.9|187
1603082700000|2020-10-19 04:45:00|11707.2|11705.3|11706.6|11704.7|11707.3|11705.5|11706|11704.3|223
1603083000000|2020-10-19 04:50:00|11706.5|11704.6|11707.1|11705.2|11707.1|11705.2|11706|11704.3|113
1603083300000|2020-10-19 04:55:00|11707|11705.1|11706.5|11704.6|11707.3|11705.4|11706.4|11704.5|216
1603083600000|2020-10-19 05:00:00|11706.4|11704.8|11706.6|11704.7|11706.8|11704.9|11705.6|11703.7|203
1603083900000|2020-10-19 05:05:00|11706.7|11704.8|11708.2|11706.3|11708.3|11706.6|11706.3|11704.4|224
1603084200000|2020-10-19 05:10:00|11708.1|11706.5|11708.2|11706.3|11709.2|11707.4|11708|11706.2|167
1603084500000|2020-10-19 05:15:00|11708.3|11706.4|11708.8|11707.2|11709|11707.3|11707.8|11705.9|160
1603084800000|2020-10-19 05:20:00|11708.7|11707.1|11709.2|11707.3|11709.3|11707.6|11708.1|11706.3|142
1603085100000|2020-10-19 05:25:00|11709.3|11707.4|11709.2|11707.3|11710.4|11708.6|11709.1|11707.3|210
1603085400000|2020-10-19 05:30:00|11709.1|11707.2|11711.2|11709.3|11712.1|11710.3|11708.9|11707|402
1603085700000|2020-10-19 05:35:00|11711.3|11709.4|11710.7|11709.1|11712.3|11710.5|11710.3|11708.4|262
1603086000000|2020-10-19 05:40:00|11710.8|11708.8|11712.6|11710.7|11713.2|11711.3|11710|11708.2|366
1603086300000|2020-10-19 05:45:00|11712.5|11710.9|11712.6|11710.7|11714.1|11712.2|11712|11710.1|215
1603086600000|2020-10-19 05:50:00|11712.5|11710.6|11713.7|11711.8|11713.8|11712.2|11711.6|11709.7|236
1603086900000|2020-10-19 05:55:00|11713.6|11712|11713.6|11711.7|11715.1|11713.2|11713.3|11711.6|357
1603087200000|2020-10-19 06:00:00|11713.7|11711.8|11711|11709.1|11713.7|11711.9|11710.1|11708.4|466
1603087500000|2020-10-19 06:05:00|11711.2|11709.3|11710.9|11709|11712.9|11711.1|11710.2|11708.3|520
1603087800000|2020-10-19 06:10:00|11710.6|11708.7|11710.3|11708.4|11712.2|11710.3|11709.9|11708|436
1603088100000|2020-10-19 06:15:00|11710.4|11708.5|11710.5|11708.6|11711.7|11709.8|11709.5|11707.6|445
1603088400000|2020-10-19 06:20:00|11710.6|11708.7|11711.1|11709.2|11711.3|11709.5|11709.4|11707.5|387
1603088700000|2020-10-19 06:25:00|11711.2|11709.3|11711.2|11709.3|11713.5|11711.8|11709.4|11707.5|368
1603089000000|2020-10-19 06:30:00|11710.9|11709|11711.2|11709.3|11711.6|11709.7|11709.2|11707.3|462
1603089300000|2020-10-19 06:35:00|11711|11709.4|11708.3|11706.4|11711.8|11709.9|11707.9|11706|536
1603089600000|2020-10-19 06:40:00|11708.2|11706.3|11710.1|11708.2|11710.6|11708.7|11707.3|11705.5|549
1603089900000|2020-10-19 06:45:00|11710|11708.1|11708.7|11706.8|11710.3|11708.4|11708.2|11706.5|424
1603090200000|2020-10-19 06:50:00|11708.3|11706.7|11708.4|11706.8|11709.1|11707.2|11706.5|11704.6|610
1603090500000|2020-10-19 06:55:00|11708.5|11706.6|11705.6|11703.7|11709.8|11708|11704.1|11702.3|842
1603090800000|2020-10-19 07:00:00|11705.4|11703.8|11714.3|11712.4|11715.8|11713.9|11705.3|11703.5|1139
1603091100000|2020-10-19 07:05:00|11714.4|11712.5|11715.2|11713.3|11716.5|11714.7|11712.8|11711.1|974
1603091400000|2020-10-19 07:10:00|11715.1|11713.2|11710.6|11708.7|11715.4|11713.5|11708.5|11706.7|762
1603091700000|2020-10-19 07:15:00|11710.9|11709|11710.2|11708.3|11714.3|11712.4|11710|11708.1|692
1603092000000|2020-10-19 07:20:00|11710.1|11708.2|11716.8|11714.9|11717|11715.3|11710|11708.2|669
1603092300000|2020-10-19 07:25:00|11716.7|11715.1|11713.6|11711.7|11718.1|11716.3|11713.5|11711.7|754
1603092600000|2020-10-19 07:30:00|11713.3|11711.8|11710.5|11708.9|11715.2|11713.3|11710.4|11708.5|801
1603092900000|2020-10-19 07:35:00|11710.6|11708.7|11710|11708.4|11712.6|11710.7|11709.2|11707.3|820
1603093200000|2020-10-19 07:40:00|11710.1|11708.2|11719.8|11717.9|11721.2|11719.5|11709.5|11707.6|1057
1603093500000|2020-10-19 07:45:00|11719.9|11718|11721.4|11719.5|11722.8|11721|11719.5|11717.6|847
1603093800000|2020-10-19 07:50:00|11721.3|11719.4|11723.2|11721.6|11725.9|11724|11720.2|11718.3|890
1603094100000|2020-10-19 07:55:00|11723.3|11721.7|11723.1|11721.2|11725.9|11724|11722.2|11720.3|694
1603094400000|2020-10-19 08:00:00|11722.9|11721.3|11724.1|11722.2|11726.4|11724.5|11721.8|11720|735
1603094700000|2020-10-19 08:05:00|11724|11722.1|11727.3|11725.4|11728.8|11727|11723.9|11722|663
1603095000000|2020-10-19 08:10:00|11727.4|11725.5|11728.5|11726.6|11729.3|11727.5|11725.8|11723.9|643
1603095300000|2020-10-19 08:15:00|11728.8|11726.9|11729.7|11728.1|11730|11728.1|11728.3|11726.4|576
1603095600000|2020-10-19 08:20:00|11729.9|11728|11729.9|11728|11731.8|11730.1|11729.5|11727.7|613
1603095900000|2020-10-19 08:25:00|11730|11728.1|11735.3|11733.4|11735.9|11734.2|11729.3|11727.4|759
1603096200000|2020-10-19 08:30:00|11735.4|11733.5|11736.3|11734.4|11738.6|11736.8|11735.1|11733.3|735
1603096500000|2020-10-19 08:35:00|11736.1|11734.5|11733.3|11731.4|11737.5|11735.9|11732.3|11730.4|781
1603096800000|2020-10-19 08:40:00|11733.4|11731.5|11737.2|11735.3|11737.9|11736|11733.1|11731.3|642
1603097100000|2020-10-19 08:45:00|11737.3|11735.4|11738.6|11736.7|11739.2|11737.3|11735.7|11733.9|647
1603097400000|2020-10-19 08:50:00|11738.5|11736.6|11739.2|11737.3|11743|11741.1|11738|11736.1|785
1603097700000|2020-10-19 08:55:00|11739.1|11737.2|11738.6|11736.7|11741.2|11739.3|11736.2|11734.4|662
1603098000000|2020-10-19 09:00:00|11738.4|11736.8|11739.4|11737.5|11741.3|11739.4|11738.2|11736.5|595
1603098300000|2020-10-19 09:05:00|11739.6|11737.7|11742|11740.1|11743.5|11741.6|11739.3|11737.4|644
1603098600000|2020-10-19 09:10:00|11741.9|11740|11740.4|11738.5|11743.6|11741.8|11739.1|11737.3|518
1603098900000|2020-10-19 09:15:00|11740.6|11738.7|11742.1|11741.5|11743.5|11742.8|11740.4|11738.6|504
1603099200000|2020-10-19 09:20:00|11742|11741.4|11744.7|11744.1|11746.3|11745.6|11742|11741.2|433
1603099500000|2020-10-19 09:25:00|11744.6|11744|11753.2|11752.3|11754.4|11753.5|11743.5|11742.9|598
1603099800000|2020-10-19 09:30:00|11753.3|11752.4|11756.3|11755.7|11760.5|11759.7|11753.2|11752.3|705
1603100100000|2020-10-19 09:35:00|11756.6|11756|11758.4|11757.8|11758.7|11758.1|11755.2|11754.4|719
1603100400000|2020-10-19 09:40:00|11758.3|11757.7|11760.9|11760.3|11762.6|11761.8|11758.1|11757.4|766
1603100700000|2020-10-19 09:45:00|11760.8|11760.2|11759|11758.4|11763.3|11762.7|11758|11757.4|437
1603101000000|2020-10-19 09:50:00|11759.1|11758.5|11758.2|11757.6|11759.3|11758.6|11757|11756.3|496
1603101300000|2020-10-19 09:55:00|11758.1|11757.5|11756.5|11755.9|11758.6|11758|11755.6|11754.8|434
1603101600000|2020-10-19 10:00:00|11756.6|11756|11757.8|11757.2|11759.5|11758.8|11756.5|11755.9|440
1603101900000|2020-10-19 10:05:00|11757.9|11757.3|11756.9|11756.3|11758.5|11757.7|11756.8|11756.2|263
1603102200000|2020-10-19 10:10:00|11757|11756.4|11754.4|11753.5|11757.4|11756.8|11754|11753.3|419
1603102500000|2020-10-19 10:15:00|11754.3|11753.4|11753.8|11753.2|11755|11754.4|11753.1|11752.5|402
1603102800000|2020-10-19 10:20:00|11754.3|11753.4|11758.2|11757.6|11758.2|11757.6|11753.8|11753.2|405
1603103100000|2020-10-19 10:25:00|11758.3|11757.7|11759.2|11758.6|11759.8|11759.2|11758.1|11757.5|286
1603103400000|2020-10-19 10:30:00|11759.3|11758.7|11756.3|11755.4|11759.8|11759.2|11756.1|11755.4|398
1603103700000|2020-10-19 10:35:00|11756.4|11755.5|11760.1|11759.2|11760.2|11759.4|11755.2|11754.5|503
1603104000000|2020-10-19 10:40:00|11759.8|11759.3|11757.7|11757.1|11762|11761.3|11757.7|11757.1|444
1603104300000|2020-10-19 10:45:00|11757.4|11756.8|11756.7|11756.1|11758.3|11757.6|11756.3|11755.7|376
1603104600000|2020-10-19 10:50:00|11756.8|11756.2|11762.9|11762|11765.1|11764.3|11756.2|11755.5|477
1603104900000|2020-10-19 10:55:00|11762.7|11761.8|11767.2|11766.6|11767.6|11766.9|11762.5|11761.7|701
1603105200000|2020-10-19 11:00:00|11767.3|11766.3|11768|11767.4|11768.7|11768|11764.9|11764.2|566
1603105500000|2020-10-19 11:05:00|11767.9|11767.3|11766.2|11765.3|11768.6|11768|11765.7|11764.9|446
1603105800000|2020-10-19 11:10:00|11766.3|11765.4|11766.7|11766.1|11767.4|11766.8|11765.7|11764.8|311
1603106100000|2020-10-19 11:15:00|11767|11766.4|11767.5|11766.9|11767.8|11767.2|11766.1|11765.4|204
1603106400000|2020-10-19 11:20:00|11767.4|11766.8|11767.8|11767.2|11769|11768.4|11766.9|11766.2|334
1603106700000|2020-10-19 11:25:00|11767.9|11767.3|11767.9|11767.3|11768.4|11767.8|11766.8|11766.2|345
1603107000000|2020-10-19 11:30:00|11768|11767.4|11780.5|11779.6|11780.6|11779.8|11768|11767.4|691
1603107300000|2020-10-19 11:35:00|11780.4|11779.5|11780.9|11780|11784.8|11783.9|11775.7|11775.1|768
1603107600000|2020-10-19 11:40:00|11781.1|11780.3|11786|11785.4|11788|11787.1|11780.8|11780.2|652
1603107900000|2020-10-19 11:45:00|11786.2|11785.6|11784.9|11784|11789.2|11788.6|11784.3|11783.7|560
1603108200000|2020-10-19 11:50:00|11785.1|11784.5|11785|11784.4|11785.4|11784.8|11781.4|11780.6|580
1603108500000|2020-10-19 11:55:00|11784.9|11784.3|11786.8|11786.2|11788.4|11787.8|11784.5|11783.9|399
1603108800000|2020-10-19 12:00:00|11786.7|11786.1|11787|11786.4|11787.6|11786.8|11783.4|11782.8|536
1603109100000|2020-10-19 12:05:00|11786.9|11786.3|11787.1|11786.5|11788.1|11787.4|11784.4|11783.8|536
1603109400000|2020-10-19 12:10:00|11786.9|11786.2|11784.7|11784.1|11788.3|11787.6|11784.5|11783.8|504
1603109700000|2020-10-19 12:15:00|11784.9|11784|11786.8|11785.9|11786.8|11786.2|11783.5|11782.9|419
1603110000000|2020-10-19 12:20:00|11786.4|11785.8|11783|11782.4|11787|11786.4|11783|11782.4|474
1603110300000|2020-10-19 12:25:00|11782.9|11782.3|11783.3|11782.7|11784.4|11783.8|11781.3|11780.7|430
1603110600000|2020-10-19 12:30:00|11783.2|11782.6|11781.6|11781|11784.6|11784|11781.3|11780.7|326
1603110900000|2020-10-19 12:35:00|11781.5|11780.9|11782.1|11781.5|11782.9|11782.3|11780.5|11779.9|326
1603111200000|2020-10-19 12:40:00|11782|11781.4|11782.1|11781.5|11784.2|11783.4|11781.6|11780.7|299
1603111500000|2020-10-19 12:45:00|11782|11781.4|11779|11778.1|11783.1|11782.4|11778.4|11777.7|356
1603111800000|2020-10-19 12:50:00|11778.8|11778.2|11775.3|11774.7|11778.9|11778.3|11775.1|11774.5|283
1603112100000|2020-10-19 12:55:00|11775.4|11774.8|11777.5|11776.9|11779|11778.4|11774.8|11774.2|486
1603112400000|2020-10-19 13:00:00|11777.6|11777|11781.2|11780.6|11782.1|11781.5|11776.8|11776.2|406
1603112700000|2020-10-19 13:05:00|11781.1|11780.5|11782.5|11781.9|11784.2|11783.6|11779.2|11778.6|461
1603113000000|2020-10-19 13:10:00|11782.7|11782.1|11778.5|11777.9|11782.8|11782.2|11777.7|11777.1|337
1603113300000|2020-10-19 13:15:00|11778.6|11778|11779.6|11779|11780|11779.4|11777.2|11776.4|421
1603113600000|2020-10-19 13:20:00|11779.5|11778.9|11779.7|11778.8|11781|11780.4|11779.3|11778.7|301
1603113900000|2020-10-19 13:25:00|11779.8|11778.9|11779.5|11778.9|11780|11779.4|11777.7|11777.1|392
1603114200000|2020-10-19 13:30:00|11779.6|11779|11779.4|11778.5|11784.7|11783.8|11778.5|11777.9|916
1603114500000|2020-10-19 13:35:00|11779.3|11778.4|11782.2|11781.6|11782.4|11781.8|11779.1|11778.3|507
1603114800000|2020-10-19 13:40:00|11782.3|11781.7|11783|11782.4|11785.5|11784.9|11781.6|11780.9|548
1603115100000|2020-10-19 13:45:00|11783.3|11782.7|11783.8|11783.2|11785.3|11784.7|11781.6|11781|632
1603115400000|2020-10-19 13:50:00|11783.7|11783.1|11784.2|11783.6|11786.4|11785.8|11783.6|11783|466
1603115700000|2020-10-19 13:55:00|11784.3|11783.7|11783.2|11782.6|11785.6|11785|11781.6|11781|497
1603116000000|2020-10-19 14:00:00|11783.1|11782.5|11778.3|11777.7|11783.9|11783.3|11778|11777.4|610
1603116300000|2020-10-19 14:05:00|11778.2|11777.6|11773.6|11773|11778.4|11777.8|11773.6|11773|627
1603116600000|2020-10-19 14:10:00|11773.5|11772.9|11781.6|11781|11782|11781.4|11773.1|11772.5|705
1603116900000|2020-10-19 14:15:00|11781.5|11780.9|11789|11788.4|11789|11788.4|11780.3|11779.4|765
1603117200000|2020-10-19 14:20:00|11788.9|11788.3|11790.5|11789.9|11791.4|11790.7|11788.5|11787.8|500
1603117500000|2020-10-19 14:25:00|11790.4|11789.8|11791.7|11791.1|11794|11793.4|11790.2|11789.5|438
1603117800000|2020-10-19 14:30:00|11791.8|11791.2|11788.2|11787.6|11793.7|11793.1|11787.6|11787|533
1603118100000|2020-10-19 14:35:00|11788.1|11787.5|11784.8|11783.9|11788.3|11787.7|11783.9|11783|724
1603118400000|2020-10-19 14:40:00|11785|11784.1|11780.5|11779.9|11787.3|11786.4|11780.4|11779.8|662
1603118700000|2020-10-19 14:45:00|11780.6|11780|11780|11779.1|11785.2|11784.6|11779.4|11778.8|821
1603119000000|2020-10-19 14:50:00|11780.1|11779.2|11777|11776.4|11780.6|11779.8|11776.9|11776.2|683
1603119300000|2020-10-19 14:55:00|11777.1|11776.5|11782.7|11782.1|11785.2|11784.6|11777|11776.2|666
1603119600000|2020-10-19 15:00:00|11782.5|11781.9|11785.1|11784.5|11785.9|11785.1|11781.5|11780.7|628
1603119900000|2020-10-19 15:05:00|11785|11784.4|11785|11784.4|11786.3|11785.7|11783.8|11783.2|499
1603120200000|2020-10-19 15:10:00|11785.1|11784.5|11784.2|11783.6|11786.1|11785.4|11780.2|11779.6|563
1603120500000|2020-10-19 15:15:00|11784.3|11783.7|11785.4|11784.8|11786.1|11785.5|11781.1|11780.3|557
1603120800000|2020-10-19 15:20:00|11785.3|11784.7|11780.6|11780|11786.2|11785.6|11779.9|11779.2|725
1603121100000|2020-10-19 15:25:00|11780.7|11780.1|11781.2|11780.3|11783.7|11783.1|11779.9|11779.2|481
1603121400000|2020-10-19 15:30:00|11781.1|11780.5|11779.4|11778.8|11781.3|11780.5|11777.8|11777.2|629
1603121700000|2020-10-19 15:35:00|11779.3|11778.7|11783.3|11782.7|11783.4|11782.8|11779.1|11778.5|449
1603122000000|2020-10-19 15:40:00|11783.4|11782.8|11785.8|11785.2|11786.7|11786.1|11783.2|11782.6|410
1603122300000|2020-10-19 15:45:00|11785.7|11785.1|11787.2|11786.6|11788.7|11788.1|11785|11784.4|415
1603122600000|2020-10-19 15:50:00|11787.5|11786.9|11789.8|11789.2|11789.8|11789.2|11786.8|11786.2|269
1603122900000|2020-10-19 15:55:00|11790|11789.4|11788.2|11787.3|11791.1|11790.5|11788|11787.2|350
1603123200000|2020-10-19 16:00:00|11788.5|11787.9|11788.1|11787.5|11790.7|11790.1|11786.5|11785.8|387
1603123500000|2020-10-19 16:05:00|11788.2|11787.6|11785.3|11784.7|11790.1|11789.5|11785|11784.4|518
1603123800000|2020-10-19 16:10:00|11785.6|11785|11785|11784.4|11786.4|11785.8|11784.5|11783.7|408
1603124100000|2020-10-19 16:15:00|11785.3|11784.7|11782|11781.4|11785.5|11784.9|11780.5|11779.9|508
1603124400000|2020-10-19 16:20:00|11782.1|11781.5|11784|11783.4|11784.5|11783.9|11782|11781.3|372
1603124700000|2020-10-19 16:25:00|11783.9|11783.3|11784.1|11783.2|11785.2|11784.6|11781.4|11780.8|516
1603125000000|2020-10-19 16:30:00|11784.2|11783.3|11784.6|11784|11786.5|11785.8|11782.8|11782.1|405
1603125300000|2020-10-19 16:35:00|11784.7|11784.1|11785.3|11784.7|11786.8|11786.2|11784.5|11783.9|246
1603125600000|2020-10-19 16:40:00|11785.2|11784.6|11784.7|11784.1|11786.1|11785.5|11784.5|11783.9|230
1603125900000|2020-10-19 16:45:00|11784.6|11784|11785.2|11784.6|11786.8|11786.2|11784.5|11783.9|227
1603126200000|2020-10-19 16:50:00|11785.4|11784.8|11785.2|11784.3|11786.6|11786|11784.5|11783.8|213
1603126500000|2020-10-19 16:55:00|11784.7|11784.1|11782.2|11781.6|11785.9|11785.2|11782.1|11781.5|338
1603126800000|2020-10-19 17:00:00|11782.3|11781.7|11784.8|11784.2|11785.4|11784.8|11782.2|11781.6|380
1603127100000|2020-10-19 17:05:00|11784.9|11784.3|11782.6|11782|11785.7|11785.1|11782.5|11781.9|271
1603127400000|2020-10-19 17:10:00|11782.7|11782.1|11783.8|11783.2|11784.2|11783.6|11782.7|11782.1|267
1603127700000|2020-10-19 17:15:00|11783.9|11783.3|11784.8|11784.2|11785|11784.4|11783.3|11782.7|200
1603128000000|2020-10-19 17:20:00|11784.7|11784.1|11783|11782.4|11784.9|11784.3|11782.6|11782|197
1603128300000|2020-10-19 17:25:00|11783.1|11782.5|11784.3|11783.7|11784.9|11784.3|11782|11781.4|306
1603128600000|2020-10-19 17:30:00|11784.6|11784|11781.8|11781.2|11784.6|11784|11781.4|11780.8|335
1603128900000|2020-10-19 17:35:00|11781.9|11781.3|11781.9|11781.3|11782.5|11781.9|11781.2|11780.6|261
1603129200000|2020-10-19 17:40:00|11782.1|11781.5|11781.7|11781.1|11782.6|11782|11781.3|11780.7|223
1603129500000|2020-10-19 17:45:00|11781.8|11781.2|11780.3|11779.7|11781.9|11781.3|11779.6|11779|320
1603129800000|2020-10-19 17:50:00|11780.2|11779.6|11779.9|11779.3|11781.3|11780.7|11779.6|11778.9|350
1603130100000|2020-10-19 17:55:00|11780|11779.1|11780.6|11780|11780.7|11780.1|11778.6|11778|332
1603130400000|2020-10-19 18:00:00|11780.5|11779.9|11778.9|11778.3|11780.6|11780|11776.8|11776.2|455
1603130700000|2020-10-19 18:05:00|11779|11778.4|11780.8|11780.2|11781.4|11780.8|11779|11778.4|267
1603131000000|2020-10-19 18:10:00|11780.9|11780.3|11780.9|11780.3|11781.5|11780.9|11780.4|11779.8|215
1603131300000|2020-10-19 18:15:00|11781|11780.4|11781.9|11781.3|11782.2|11781.6|11780.9|11780.3|217
1603131600000|2020-10-19 18:20:00|11782|11781.4|11781.9|11781.3|11782.9|11782.3|11781.4|11780.8|163
1603131900000|2020-10-19 18:25:00|11782|11781.4|11780.1|11779.5|11782.3|11781.5|11779.5|11778.9|267
1603132200000|2020-10-19 18:30:00|11780.2|11779.6|11776.3|11775.7|11780.5|11779.7|11775.6|11775|338
1603132500000|2020-10-19 18:35:00|11776.6|11776|11774.7|11774.1|11776.7|11776.1|11773.6|11772.9|376
1603132800000|2020-10-19 18:40:00|11774.8|11774.2|11772.2|11771.3|11775.4|11774.7|11772.2|11771.3|391
1603133100000|2020-10-19 18:45:00|11772.1|11771.2|11770.2|11769.6|11772.7|11772.1|11769.1|11768.5|524
1603133400000|2020-10-19 18:50:00|11769.9|11769.3|11770.3|11769.7|11771.1|11770.5|11768.3|11767.7|432
1603133700000|2020-10-19 18:55:00|11770|11769.4|11767.3|11766.7|11772.2|11771.6|11767.3|11766.7|431
1603134000000|2020-10-19 19:00:00|11767.2|11766.6|11766.3|11765.7|11767.5|11766.7|11764.8|11764|628
1603134300000|2020-10-19 19:05:00|11766.5|11765.6|11769.2|11768.6|11769.6|11769|11766|11765.2|444
1603134600000|2020-10-19 19:10:00|11769.1|11768.5|11770.5|11769.9|11770.5|11769.9|11768.4|11767.8|424
1603134900000|2020-10-19 19:15:00|11770.4|11769.8|11769.5|11768.6|11770.9|11770.2|11768.6|11768|423
1603135200000|2020-10-19 19:20:00|11769.1|11768.5|11769.5|11768.9|11771|11770.2|11768.9|11768.2|385
1603135500000|2020-10-19 19:25:00|11769.8|11769|11770.7|11769.8|11771.1|11770.4|11768.9|11768.1|374
1603135800000|2020-10-19 19:30:00|11770.6|11770|11770.4|11769.5|11771.2|11770.5|11769.5|11768.8|326
1603136100000|2020-10-19 19:35:00|11770.3|11769.4|11771.3|11770.4|11771.5|11770.6|11769.5|11768.6|340
1603136400000|2020-10-19 19:40:00|11771.2|11770.3|11771.9|11771|11772.8|11772|11770.8|11770.1|303
1603136700000|2020-10-19 19:45:00|11771.8|11770.9|11772|11771.4|11773.1|11772.4|11771.5|11770.9|211
1603137000000|2020-10-19 19:50:00|11771.8|11771.2|11768.1|11767.5|11771.8|11771.2|11767.9|11767|309
1603137300000|2020-10-19 19:55:00|11768|11767.4|11770.3|11769.7|11770.4|11769.8|11768|11767.2|391
1603137600000|2020-10-19 20:00:00|11770.1|11769.5|11767.6|11766.7|11770.3|11769.7|11766.3|11765.5|295
1603137900000|2020-10-19 20:05:00|11767.7|11766.8|11769.4|11768.5|11770.5|11769.8|11767.1|11766.2|290
1603138200000|2020-10-19 20:10:00|11769.5|11768.6|11769.2|11768.6|11770.8|11770.2|11769.1|11768.3|269
1603138500000|2020-10-19 20:15:00|11769.3|11768.7|11770.1|11769.2|11770.3|11769.4|11768.6|11768|152
1603138800000|2020-10-19 20:20:00|11770.2|11769.3|11769.9|11769.3|11770.3|11769.5|11769.4|11768.6|92
1603139100000|2020-10-19 20:25:00|11770|11769.1|11769.3|11768.7|11770.2|11769.5|11769|11768.1|121
1603139400000|2020-10-19 20:30:00|11769.2|11768.6|11770.1|11769.5|11770.8|11770.2|11769.2|11768.6|121
1603139700000|2020-10-19 20:35:00|11770.2|11769.3|11771.1|11770.5|11771.4|11770.8|11770.1|11769.3|174
1603140000000|2020-10-19 20:40:00|11771.4|11770.8|11772.5|11771.6|11773.3|11772.4|11771.1|11770.5|132
1603140300000|2020-10-19 20:45:00|11772.6|11771.9|11772.1|11771.2|11774.2|11773.3|11772|11771.1|231
1603140600000|2020-10-19 20:50:00|11772.3|11771.4|11771.5|11770.6|11773.3|11772.4|11771.3|11770.4|239
1603140900000|2020-10-19 20:55:00|11771.4|11770.5|11771.3|11768.2|11772.4|11771.1|11770.3|11766.6|286
1603141200000|2020-10-19 21:00:00|11771.5|11768|11772.2|11766.9|11775.7|11769.3|11769.3|11765.3|120
1603141500000|2020-10-19 21:05:00|11772.3|11767|11772.7|11769|11775|11770.2|11768.3|11766.3|249
1603141800000|2020-10-19 21:10:00|11772.6|11769.1|11772.6|11768.6|11772.7|11770|11770.2|11768.4|195
1603142100000|2020-10-19 21:15:00|11772|11768.9|11769|11765.6|11772.5|11769.7|11768.7|11762|421
1603142400000|2020-10-19 21:20:00|11768.8|11765.5|11769.2|11766.2|11770.4|11766.6|11768.6|11762.8|250
1603142700000|2020-10-19 21:25:00|11769.3|11766.3|11769.2|11764.7|11770.2|11767.2|11767.8|11763.2|240
1603143000000|2020-10-19 21:30:00|11769.3|11765|11769.7|11764.7|11770.1|11765.1|11768.4|11764.1|582
1603143300000|2020-10-19 21:35:00|11769.6|11764.9|11770|11765.5|11770.6|11765.6|11767.1|11763.9|451
1603143600000|2020-10-19 21:40:00|11770.1|11764.9|11769.9|11765|11770.5|11765.9|11768.8|11763.9|464
1603143900000|2020-10-19 21:45:00|11770.4|11765.2|11769.7|11765.7|11770.4|11766|11768.9|11764.7|484
1603144200000|2020-10-19 21:50:00|11769.6|11765.8|11769.7|11766.2|11770.3|11766.3|11768.9|11764.9|760
1603144500000|2020-10-19 21:55:00|11769.6|11766|11769.5|11766|11770.6|11766.7|11769.1|11765.6|839
1603144800000|2020-10-19 22:00:00|11769.4|11765.7|11769.4|11768|11770.3|11769|11768.8|11765.7|496
1603145100000|2020-10-19 22:05:00|11769.3|11768.5|11770.4|11769.2|11770.4|11769.4|11769.2|11768.2|198
1603145400000|2020-10-19 22:10:00|11770.2|11769.3|11770.3|11769.4|11771.6|11770.5|11770|11769|198
1603145700000|2020-10-19 22:15:00|11770.2|11769.3|11770.8|11769.9|11771.3|11770.4|11769.5|11768.6|94
1603146000000|2020-10-19 22:20:00|11770.9|11770|11770.7|11769.8|11771.2|11770.3|11770.4|11769.6|109
1603146300000|2020-10-19 22:25:00|11770.8|11769.9|11771|11770.1|11771.4|11770.5|11770.8|11769.9|88
1603146600000|2020-10-19 22:30:00|11770.9|11770|11770.8|11769.9|11771|11770.1|11770.2|11769.5|124
1603146900000|2020-10-19 22:35:00|11770.7|11769.8|11770.3|11769.4|11770.9|11770.1|11770.1|11769.2|124
1603147200000|2020-10-19 22:40:00|11770.2|11769.3|11769.3|11768.4|11770.4|11769.5|11769.2|11768.3|102
1603147500000|2020-10-19 22:45:00|11769.1|11768.5|11769.3|11768.4|11769.8|11768.9|11769.1|11768.3|76
1603147800000|2020-10-19 22:50:00|11769.2|11768.3|11769.3|11768.4|11769.4|11768.5|11769|11768.1|51
1603148100000|2020-10-19 22:55:00|11769.2|11768.3|11768.7|11767.8|11769.3|11768.5|11768.6|11767.7|89
1603148400000|2020-10-19 23:00:00|11768.6|11767.7|11768.7|11767.8|11769.2|11768.3|11767.9|11767|111
1603148700000|2020-10-19 23:05:00|11768.6|11767.7|11769.2|11768.3|11769.3|11768.4|11768.6|11767.7|85
1603149000000|2020-10-19 23:10:00|11769.3|11768.4|11769.5|11768.6|11769.7|11768.8|11768.9|11768|92
1603149300000|2020-10-19 23:15:00|11769.4|11768.5|11769.4|11768.5|11769.8|11768.9|11769.2|11768.3|78
1603149600000|2020-10-19 23:20:00|11769.3|11768.4|11770|11769.1|11770.2|11769.3|11768.7|11767.8|114
1603149900000|2020-10-19 23:25:00|11770.1|11769.2|11768.2|11767.3|11770.2|11769.3|11767.4|11766.5|169
1603150200000|2020-10-19 23:30:00|11768.3|11767.4|11767.2|11766.3|11768.5|11767.6|11765.4|11764.5|303
1603150500000|2020-10-19 23:35:00|11767.3|11766.4|11769.1|11768.2|11769.7|11768.8|11767.2|11766.3|157
1603150800000|2020-10-19 23:40:00|11769|11768.1|11769.9|11769|11770.2|11769.6|11769|11768.1|170
1603151100000|2020-10-19 23:45:00|11770|11769.1|11768.9|11768|11770.5|11769.6|11768.8|11767.9|194
1603151400000|2020-10-19 23:50:00|11768.8|11767.9|11768.6|11767.7|11769.2|11768.3|11768.4|11767.5|134
1603151700000|2020-10-19 23:55:00|11768.5|11767.6|11768.7|11768.1|11769.1|11768.4|11768|11767.3|160
1603152000000|2020-10-20 00:00:00|11769.1|11768.2|11772.4|11771.5|11774.4|11773.5|11767.8|11767|475
1603152300000|2020-10-20 00:05:00|11772.5|11771.6|11774.4|11773.5|11774.8|11774|11772|11771.2|338
1603152600000|2020-10-20 00:10:00|11774.3|11773.7|11773.7|11773.1|11774.9|11774|11773.3|11772.4|232
1603152900000|2020-10-20 00:15:00|11773.8|11773.2|11772.9|11772|11774.1|11773.3|11771.8|11770.9|306
1603153200000|2020-10-20 00:20:00|11772.8|11771.9|11773.8|11773.2|11774.8|11774.1|11772.6|11771.7|221
1603153500000|2020-10-20 00:25:00|11773.9|11773|11772|11771.1|11774.2|11773.5|11772|11771.1|131
1603153800000|2020-10-20 00:30:00|11772.2|11771.4|11771.6|11771|11772.5|11771.9|11771.5|11770.7|167
1603154100000|2020-10-20 00:35:00|11771.5|11770.9|11771.4|11770.5|11772.2|11771.5|11770.7|11770|200
1603154400000|2020-10-20 00:40:00|11771.3|11770.4|11774|11773.1|11774|11773.1|11770.6|11769.8|293
1603154700000|2020-10-20 00:45:00|11773.9|11773|11774.1|11773.2|11775.2|11774.6|11772.8|11771.9|372
1603155000000|2020-10-20 00:50:00|11774|11773.1|11775|11774.1|11775.4|11774.8|11773.4|11772.7|244
1603155300000|2020-10-20 00:55:00|11775.1|11774.2|11775.3|11774.7|11776.6|11775.8|11774.4|11773.6|289
1603155600000|2020-10-20 01:00:00|11775.2|11774.6|11771.9|11771|11776.2|11775.5|11770.8|11769.9|393
1603155900000|2020-10-20 01:05:00|11771.5|11770.9|11773.5|11772.6|11773.8|11772.9|11771.5|11770.9|331
1603156200000|2020-10-20 01:10:00|11773.4|11772.5|11772.9|11772|11774.9|11774|11772.7|11771.8|269
1603156500000|2020-10-20 01:15:00|11773|11772.1|11774.9|11774|11776|11775.2|11772.6|11771.7|334
1603156800000|2020-10-20 01:20:00|11774.8|11773.9|11773.8|11772.9|11776|11775.3|11773.7|11772.8|325
1603157100000|2020-10-20 01:25:00|11773.7|11772.8|11771.9|11771|11773.9|11773.2|11771|11770.1|430
1603157400000|2020-10-20 01:30:00|11771.8|11771.2|11771.5|11770.9|11772.4|11771.6|11770.9|11770|433
1603157700000|2020-10-20 01:35:00|11771.6|11770.7|11769.8|11769.2|11772.4|11771.6|11769.7|11769|373
1603158000000|2020-10-20 01:40:00|11769.9|11769.3|11770.2|11769.6|11770.5|11769.8|11768.7|11768.1|380
1603158300000|2020-10-20 01:45:00|11770.1|11769.5|11767.1|11766.5|11770.2|11769.6|11766.3|11765.7|471
1603158600000|2020-10-20 01:50:00|11767.2|11766.6|11767.6|11766.7|11768.5|11767.8|11766.3|11765.7|322
1603158900000|2020-10-20 01:55:00|11767.5|11766.6|11767.1|11766.5|11767.8|11767.2|11765.2|11764.5|426
1603159200000|2020-10-20 02:00:00|11767.2|11766.6|11766.3|11765.7|11767.2|11766.6|11764.5|11763.8|391
1603159500000|2020-10-20 02:05:00|11766.2|11765.6|11765.7|11765.1|11766.9|11766.2|11764.8|11764.2|290
1603159800000|2020-10-20 02:10:00|11765.5|11764.9|11767.2|11766.6|11767.9|11767.2|11765.5|11764.9|327
1603160100000|2020-10-20 02:15:00|11767.1|11766.5|11767.1|11766.2|11768|11767.3|11766.7|11765.9|320
1603160400000|2020-10-20 02:20:00|11767.3|11766.4|11767.7|11767.1|11768.7|11768|11767.3|11766.4|243
1603160700000|2020-10-20 02:25:00|11767.8|11766.9|11768.3|11767.7|11769|11768.4|11766.2|11765.6|255
1603161000000|2020-10-20 02:30:00|11768.2|11767.6|11767.3|11766.7|11768.4|11767.8|11766.3|11765.7|238
1603161300000|2020-10-20 02:35:00|11767|11766.4|11768.6|11767.7|11768.8|11768.1|11767|11766.3|198
1603161600000|2020-10-20 02:40:00|11768.7|11767.8|11768.8|11768.2|11769.3|11768.5|11768.1|11767.5|190
1603161900000|2020-10-20 02:45:00|11768.9|11768.3|11768.1|11767.5|11769.1|11768.3|11767|11766.1|213
1603162200000|2020-10-20 02:50:00|11768.2|11767.6|11767.2|11766.6|11768.7|11768|11767|11766.4|283
1603162500000|2020-10-20 02:55:00|11767.3|11766.7|11769.2|11768.6|11769.8|11769.2|11767.2|11766.6|202
1603162800000|2020-10-20 03:00:00|11769.1|11768.5|11769.9|11769.3|11770.3|11769.7|11768.2|11767.6|184
1603163100000|2020-10-20 03:05:00|11769.8|11769.2|11771|11770.4|11771.2|11770.5|11769.7|11769|177
1603163400000|2020-10-20 03:10:00|11770.9|11770.3|11772.1|11771.5|11772.2|11771.6|11770.8|11770|179
1603163700000|2020-10-20 03:15:00|11772|11771.4|11771.3|11770.7|11772|11771.4|11771.2|11770.4|141
1603164000000|2020-10-20 03:20:00|11771.2|11770.6|11771.3|11770.7|11772|11771.4|11770.8|11770|152
1603164300000|2020-10-20 03:25:00|11771.4|11770.5|11771.7|11771.1|11772.2|11771.4|11771.2|11770.5|98
1603164600000|2020-10-20 03:30:00|11771.8|11771.2|11773.4|11772.8|11773.6|11772.8|11771.3|11770.4|230
1603164900000|2020-10-20 03:35:00|11773.3|11772.7|11774.5|11773.6|11774.9|11774|11772.7|11771.9|293
1603165200000|2020-10-20 03:40:00|11774.4|11773.5|11774.1|11773.2|11774.6|11773.7|11773.3|11772.5|241
1603165500000|2020-10-20 03:45:00|11774|11773.1|11774.4|11773.5|11774.6|11773.7|11774|11773.1|156
1603165800000|2020-10-20 03:50:00|11774.5|11773.6|11775.7|11775.1|11776|11775.2|11774.3|11773.4|198
1603166100000|2020-10-20 03:55:00|11775.8|11775.2|11776.5|11775.9|11777.2|11776.5|11775.8|11775|183
1603166400000|2020-10-20 04:00:00|11776.4|11775.8|11775.8|11775.2|11776.4|11775.8|11773.6|11772.9|324
1603166700000|2020-10-20 04:05:00|11775.9|11775.3|11777.5|11776.9|11778|11777.1|11775.2|11774.4|224
1603167000000|2020-10-20 04:10:00|11777.4|11776.8|11777.8|11777.2|11778|11777.3|11776.9|11776.2|182
1603167300000|2020-10-20 04:15:00|11777.9|11777.3|11777.2|11776.6|11778.3|11777.7|11777.2|11776.5|137
1603167600000|2020-10-20 04:20:00|11777.3|11776.7|11776.9|11776|11777.5|11776.7|11775.8|11775.1|147
1603167900000|2020-10-20 04:25:00|11776.8|11775.9|11777.3|11776.4|11777.5|11776.8|11776.8|11775.9|147
1603168200000|2020-10-20 04:30:00|11777.4|11776.5|11776.7|11776.1|11777.4|11776.5|11775.9|11775.2|179
1603168500000|2020-10-20 04:35:00|11776.8|11776.2|11776.7|11776.1|11777|11776.2|11776.2|11775.5|112
1603168800000|2020-10-20 04:40:00|11776.8|11776.2|11777.2|11776.6|11777.2|11776.6|11776.6|11776|48
1603169100000|2020-10-20 04:45:00|11777.1|11776.5|11776.7|11776.1|11777.9|11777.3|11776.6|11775.8|103
1603169400000|2020-10-20 04:50:00|11776.6|11776|11777.7|11777.1|11778|11777.3|11776.6|11776|97
1603169700000|2020-10-20 04:55:00|11777.8|11777.2|11777.4|11776.8|11778.1|11777.3|11777|11776.3|142
1603170000000|2020-10-20 05:00:00|11777.6|11776.7|11779.2|11778.6|11779.6|11779|11777|11776.4|189
1603170300000|2020-10-20 05:05:00|11779.4|11778.5|11779.4|11778.8|11780.2|11779.6|11778.7|11778|212
1603170600000|2020-10-20 05:10:00|11779.2|11778.6|11780.2|11779.6|11781|11780.3|11779.1|11778.5|147
1603170900000|2020-10-20 05:15:00|11780.3|11779.7|11779.3|11778.7|11780.9|11780.2|11779|11778.1|186
1603171200000|2020-10-20 05:20:00|11779.2|11778.6|11778.8|11778.2|11779.8|11779.2|11778.7|11778.1|187
1603171500000|2020-10-20 05:25:00|11778.7|11778.1|11776.7|11776.1|11779.1|11778.3|11776.3|11775.7|223
1603171800000|2020-10-20 05:30:00|11776.6|11776|11775.2|11774.6|11776.6|11776|11774.1|11773.5|282
1603172100000|2020-10-20 05:35:00|11775|11774.4|11774.3|11773.4|11775|11774.4|11774|11773.4|142
1603172400000|2020-10-20 05:40:00|11774.2|11773.3|11775.8|11775.2|11776|11775.3|11773.7|11773|207
1603172700000|2020-10-20 05:45:00|11775.7|11775.1|11776.1|11775.5|11776.3|11775.7|11775.2|11774.6|187
1603173000000|2020-10-20 05:50:00|11776.2|11775.6|11779.5|11778.6|11779.6|11778.8|11775.8|11775.2|307
1603173300000|2020-10-20 05:55:00|11779.3|11778.7|11777.9|11777|11779.8|11779.2|11777.2|11776.6|399
1603173600000|2020-10-20 06:00:00|11778|11777.1|11774.8|11774.2|11779.1|11778.3|11774.6|11773.9|387
1603173900000|2020-10-20 06:05:00|11775|11774.4|11773.9|11773.3|11775.3|11774.7|11772.9|11772.2|336
1603174200000|2020-10-20 06:10:00|11774|11773.4|11772.2|11771.6|11774.3|11773.6|11770.5|11769.9|362
1603174500000|2020-10-20 06:15:00|11772.3|11771.7|11773.3|11772.7|11775.5|11774.8|11772.2|11771.5|411
1603174800000|2020-10-20 06:20:00|11773.2|11772.6|11776.2|11775.6|11776.6|11775.8|11772.7|11772|481
1603175100000|2020-10-20 06:25:00|11776.3|11775.4|11775.2|11774.6|11777.7|11777|11774.5|11773.6|394
1603175400000|2020-10-20 06:30:00|11775.3|11774.7|11776|11775.4|11779|11778.4|11775.2|11774.6|435
1603175700000|2020-10-20 06:35:00|11776.1|11775.5|11775.3|11774.7|11776.3|11775.6|11773.6|11772.9|425
1603176000000|2020-10-20 06:40:00|11775.5|11774.6|11773.3|11772.7|11775.5|11774.7|11772.7|11772|414
1603176300000|2020-10-20 06:45:00|11773.2|11772.6|11773.6|11772.7|11773.6|11772.8|11770.4|11769.8|336
1603176600000|2020-10-20 06:50:00|11773.5|11772.6|11775|11774.1|11775.1|11774.4|11772.9|11772.2|397
1603176900000|2020-10-20 06:55:00|11775.1|11774.2|11767.7|11766.8|11775.1|11774.2|11767.1|11766.5|470
1603177200000|2020-10-20 07:00:00|11767.6|11766.7|11773.2|11772.6|11774.8|11774.1|11767.6|11766.7|673
1603177500000|2020-10-20 07:05:00|11773.3|11772.7|11766.9|11766.3|11773.3|11772.7|11766.5|11765.8|700
1603177800000|2020-10-20 07:10:00|11766.8|11766.2|11763.7|11763.1|11768.6|11768|11763.7|11763.1|649
1603178100000|2020-10-20 07:15:00|11763.5|11762.9|11764.6|11764|11765.3|11764.7|11760.3|11759.7|592
1603178400000|2020-10-20 07:20:00|11764.7|11764.1|11763.8|11763.2|11765.9|11765.3|11761.8|11761.2|568
1603178700000|2020-10-20 07:25:00|11763.9|11763.3|11764.7|11764.1|11766.5|11765.7|11763.1|11762.5|575
1603179000000|2020-10-20 07:30:00|11764.8|11764.2|11764.3|11763.7|11768.8|11768|11763.4|11762.8|596
1603179300000|2020-10-20 07:35:00|11764.4|11763.8|11766.8|11766.2|11767.2|11766.6|11764|11763.4|420
1603179600000|2020-10-20 07:40:00|11766.7|11766.1|11772.3|11771.7|11773.2|11772.6|11766.4|11765.8|631
1603179900000|2020-10-20 07:45:00|11772.2|11771.6|11772.5|11771.9|11774.7|11774.1|11771.4|11770.8|530
1603180200000|2020-10-20 07:50:00|11772.4|11771.8|11771.7|11771.1|11772.4|11771.8|11767.5|11766.7|644
1603180500000|2020-10-20 07:55:00|11771.8|11771.2|11777.1|11776.5|11779|11778.3|11771.4|11770.8|597
1603180800000|2020-10-20 08:00:00|11777.2|11776.3|11775.6|11775|11777.2|11776.6|11770.9|11770|668
1603181100000|2020-10-20 08:05:00|11775.5|11774.9|11773.8|11773.2|11776|11775.4|11772.3|11771.5|450
1603181400000|2020-10-20 08:10:00|11773.6|11773|11783.1|11782.5|11784.2|11783.5|11772|11771.4|628
1603181700000|2020-10-20 08:15:00|11783|11782.4|11781|11780.4|11783.3|11782.7|11779.7|11779.1|458
1603182000000|2020-10-20 08:20:00|11780.9|11780.3|11786|11785.4|11786.3|11785.7|11780.3|11779.7|457
1603182300000|2020-10-20 08:25:00|11785.9|11785.3|11783.8|11783.2|11786.2|11785.6|11782.4|11781.8|538
1603182600000|2020-10-20 08:30:00|11783.7|11783.1|11777.8|11777.2|11783.7|11783.1|11776.7|11776.1|494
1603182900000|2020-10-20 08:35:00|11777.7|11777.1|11780.8|11780.2|11781.1|11780.5|11777.2|11776.6|358
1603183200000|2020-10-20 08:40:00|11780.7|11780.1|11787.3|11786.4|11788|11787.4|11780.7|11780.1|644
1603183500000|2020-10-20 08:45:00|11787.1|11786.5|11791.6|11791|11791.8|11791.2|11786|11785.4|503
1603183800000|2020-10-20 08:50:00|11791.5|11790.9|11786.1|11785.5|11793.9|11793.2|11786.1|11785.5|551
1603184100000|2020-10-20 08:55:00|11786|11785.4|11782.4|11781.8|11787|11786.4|11782.3|11781.6|336
1603184400000|2020-10-20 09:00:00|11782.3|11781.7|11787.2|11786.6|11787.4|11786.6|11781.3|11780.7|543
1603184700000|2020-10-20 09:05:00|11787.3|11786.7|11788.6|11788|11791.5|11790.9|11787.2|11786.6|451
1603185000000|2020-10-20 09:10:00|11788.5|11787.9|11789.2|11788.6|11789.9|11789.2|11787.4|11786.8|391
1603185300000|2020-10-20 09:15:00|11789.1|11788.5|11792.6|11792|11793.8|11793|11788.9|11788.3|500
1603185600000|2020-10-20 09:20:00|11792.7|11792.1|11794.9|11794.3|11795.2|11794.6|11792.6|11792|530
1603185900000|2020-10-20 09:25:00|11794.8|11794.2|11797.3|11796.7|11797.4|11796.8|11793.6|11792.8|481
1603186200000|2020-10-20 09:30:00|11797.8|11797.2|11807.2|11806.6|11809.7|11808.8|11797.8|11797.1|931
1603186500000|2020-10-20 09:35:00|11807.1|11806.5|11806.4|11805.5|11807.8|11807|11804.4|11803.8|620
1603186800000|2020-10-20 09:40:00|11806.1|11805.6|11804.6|11804|11806.6|11805.8|11802.7|11802.1|480
1603187100000|2020-10-20 09:45:00|11805.1|11804.2|11803|11802.4|11806.3|11805.7|11801.1|11800.5|489
1603187400000|2020-10-20 09:50:00|11803.1|11802.5|11805.5|11804.9|11806.3|11805.7|11802.5|11801.9|316
1603187700000|2020-10-20 09:55:00|11805.4|11804.8|11806.7|11806.1|11808.1|11807.5|11805.3|11804.7|392
1603188000000|2020-10-20 10:00:00|11806.6|11806|11805.5|11804.9|11807.8|11807.2|11804.2|11803.6|477
1603188300000|2020-10-20 10:05:00|11805.6|11805|11805.2|11804.3|11807.7|11807|11804.1|11803.5|458
1603188600000|2020-10-20 10:10:00|11805.3|11804.4|11808.7|11808.1|11809|11808.4|11804.4|11803.8|443
1603188900000|2020-10-20 10:15:00|11808.9|11808|11814.5|11813.9|11815|11814.3|11808.9|11808|568
1603189200000|2020-10-20 10:20:00|11814.4|11813.8|11813.9|11813.3|11818.3|11817.6|11813.4|11812.8|617
1603189500000|2020-10-20 10:25:00|11814|11813.4|11815.1|11814.5|11815.2|11814.6|11812.1|11811.5|469
1603189800000|2020-10-20 10:30:00|11815|11814.4|11811.6|11811|11816.8|11816|11810.3|11809.5|542
1603190100000|2020-10-20 10:35:00|11811.7|11811.1|11812.7|11812.1|11813|11812.4|11809.6|11809|396
1603190400000|2020-10-20 10:40:00|11812.6|11812|11816.5|11815.9|11817.5|11816.9|11812.5|11811.9|415
1603190700000|2020-10-20 10:45:00|11816.6|11816|11815.7|11815.1|11817.7|11817.1|11814|11813.4|459
1603191000000|2020-10-20 10:50:00|11815.8|11815.2|11811.2|11810.6|11816.2|11815.6|11811|11810.4|533
1603191300000|2020-10-20 10:55:00|11811.1|11810.5|11813.9|11813.3|11814.6|11814|11810.2|11809.6|326
1603191600000|2020-10-20 11:00:00|11814|11813.4|11812.5|11811.9|11815.9|11815.3|11812.5|11811.9|386
1603191900000|2020-10-20 11:05:00|11812.2|11811.3|11813.5|11812.9|11814.1|11813.5|11811.8|11811.2|369
1603192200000|2020-10-20 11:10:00|11813.6|11813|11809.8|11809.2|11813.7|11813.1|11809.8|11809.2|299
1603192500000|2020-10-20 11:15:00|11810.1|11809.5|11811.1|11810.5|11812.2|11811.6|11809.9|11809.2|391
1603192800000|2020-10-20 11:20:00|11811|11810.4|11809.8|11809.2|11812.4|11811.6|11809.5|11808.9|395
1603193100000|2020-10-20 11:25:00|11809.9|11809.3|11813|11812.4|11813|11812.4|11809.8|11809.2|357
1603193400000|2020-10-20 11:30:00|11812.9|11812.3|11810.5|11809.9|11813.1|11812.5|11809.4|11808.8|451
1603193700000|2020-10-20 11:35:00|11810.6|11810|11807.9|11807.3|11810.7|11810.1|11807.6|11806.9|507
1603194000000|2020-10-20 11:40:00|11807.8|11807.2|11801.2|11800.6|11808|11807.3|11801.2|11800.6|599
1603194300000|2020-10-20 11:45:00|11801.3|11800.7|11804.8|11804.2|11805.3|11804.7|11800.9|11800.2|478
1603194600000|2020-10-20 11:50:00|11804.7|11804.1|11803.9|11803|11807.1|11806.5|11803.6|11803|445
1603194900000|2020-10-20 11:55:00|11803.7|11803.1|11806|11805.4|11809.2|11808.6|11803.7|11803.1|577
1603195200000|2020-10-20 12:00:00|11805.9|11805.3|11804.9|11804.3|11806.6|11806|11802.7|11802.1|528
1603195500000|2020-10-20 12:05:00|11805.1|11804.2|11808.2|11807.6|11809.1|11808.5|11804.9|11804.1|382
1603195800000|2020-10-20 12:10:00|11808.3|11807.4|11810.5|11809.9|11811.2|11810.5|11808.1|11807.4|505
1603196100000|2020-10-20 12:15:00|11810.4|11809.8|11807.9|11807.3|11812|11811.4|11807.9|11807.3|570
1603196400000|2020-10-20 12:20:00|11808|11807.4|11806.5|11805.9|11809|11808.3|11805.4|11804.8|526
1603196700000|2020-10-20 12:25:00|11806.6|11806|11809.9|11808.8|11811.2|11810.6|11806.6|11806|673
1603197000000|2020-10-20 12:30:00|11810|11809|11810.9|11810.3|11812.1|11811.3|11807.1|11806.5|491
1603197300000|2020-10-20 12:35:00|11810.8|11810.2|11815.4|11814.8|11816.5|11815.8|11810.8|11810.2|573
1603197600000|2020-10-20 12:40:00|11815.5|11814.9|11815.8|11815.2|11816.5|11815.9|11813.5|11812.9|477
1603197900000|2020-10-20 12:45:00|11815.9|11815.3|11815.2|11814.6|11817.3|11816.7|11814.8|11814.2|493
1603198200000|2020-10-20 12:50:00|11815|11814.4|11814.2|11813.6|11815.7|11815.1|11813.7|11813.1|351
1603198500000|2020-10-20 12:55:00|11814.1|11813.5|11809.1|11808.5|11815|11814.4|11808.7|11807.9|521
1603198800000|2020-10-20 13:00:00|11809|11808.4|11810.2|11809.6|11812.7|11812.1|11807.8|11807.2|527
1603199100000|2020-10-20 13:05:00|11810.3|11809.7|11814|11813.4|11814.2|11813.6|11809.3|11808.7|424
1603199400000|2020-10-20 13:10:00|11814.1|11813.5|11812.3|11811.7|11816.1|11815.5|11810.1|11809.5|483
1603199700000|2020-10-20 13:15:00|11812.4|11811.8|11812.3|11811.7|11814|11813.2|11810.6|11810|379
1603200000000|2020-10-20 13:20:00|11812.2|11811.6|11815|11814.4|11815.3|11814.6|11811.1|11810.5|391
1603200300000|2020-10-20 13:25:00|11815.1|11814.5|11815.7|11815.1|11817.2|11816.6|11814.5|11813.9|397
1603200600000|2020-10-20 13:30:00|11815.6|11815|11817.6|11816.7|11820.7|11820|11815|11814.4|748
1603200900000|2020-10-20 13:35:00|11817.5|11816.9|11817.4|11816.8|11819|11818.4|11811.5|11810.6|759
1603201200000|2020-10-20 13:40:00|11817.5|11816.9|11818.3|11817.7|11819.1|11818.4|11815.8|11815.2|729
1603201500000|2020-10-20 13:45:00|11818.4|11817.8|11816.8|11816.2|11819.6|11819|11816.5|11815.9|542
1603201800000|2020-10-20 13:50:00|11817|11816.4|11814.9|11814.3|11818.4|11817.8|11814.8|11814.2|718
1603202100000|2020-10-20 13:55:00|11814.8|11814.2|11819.9|11819.3|11823.7|11822.8|11814.3|11813.7|616
1603202400000|2020-10-20 14:00:00|11820|11819.4|11820.7|11820.1|11822.2|11821.5|11815.7|11815.1|853
1603202700000|2020-10-20 14:05:00|11820.6|11820|11825.6|11825|11827.6|11827|11820|11819.4|615
1603203000000|2020-10-20 14:10:00|11825.7|11825.1|11830.1|11829.5|11830.4|11829.7|11825.1|11824.5|679
1603203300000|2020-10-20 14:15:00|11830.4|11829.6|11837.4|11836.8|11838|11837.1|11828.5|11827.9|736
1603203600000|2020-10-20 14:20:00|11837.5|11836.9|11834.9|11834|11837.6|11837|11834.6|11833.8|698
1603203900000|2020-10-20 14:25:00|11835.1|11834.5|11833.1|11832.2|11835.9|11835.1|11830.6|11830|690
1603204200000|2020-10-20 14:30:00|11833.2|11832.3|11836.6|11836|11837.2|11836.6|11832.7|11832|524
1603204500000|2020-10-20 14:35:00|11836.8|11836.2|11839.3|11838.7|11840.2|11839.6|11836.5|11835.9|564
1603204800000|2020-10-20 14:40:00|11839.5|11838.6|11838.1|11837.5|11841.1|11840.3|11836.7|11836.1|669
1603205100000|2020-10-20 14:45:00|11838.2|11837.6|11835.8|11835.2|11841.2|11840.3|11835.8|11835.2|639
1603205400000|2020-10-20 14:50:00|11836|11835.4|11836.2|11835.6|11840.2|11839.6|11835|11834.2|749
1603205700000|2020-10-20 14:55:00|11836.3|11835.7|11830.8|11830.2|11836.7|11836.1|11830.6|11830|665
1603206000000|2020-10-20 15:00:00|11830.9|11830.3|11826.1|11825.5|11833.3|11832.4|11824.6|11823.7|921
1603206300000|2020-10-20 15:05:00|11825.8|11825.2|11824.6|11824|11826.7|11826.1|11821.9|11821.1|636
1603206600000|2020-10-20 15:10:00|11824.4|11823.8|11826.8|11826.2|11828.2|11827.5|11823.8|11823.2|497
1603206900000|2020-10-20 15:15:00|11826.6|11826|11826|11825.1|11827.5|11826.9|11822.6|11822|612
1603207200000|2020-10-20 15:20:00|11825.8|11825.2|11828.6|11827.7|11829.5|11828.7|11825.4|11824.7|507
1603207500000|2020-10-20 15:25:00|11828.5|11827.6|11824.7|11823.8|11829.8|11829.2|11823.6|11822.7|542
1603207800000|2020-10-20 15:30:00|11824.6|11824|11824.8|11824.2|11826.6|11825.8|11822.3|11821.7|505
1603208100000|2020-10-20 15:35:00|11824.7|11824.1|11825.4|11824.8|11825.7|11824.9|11822.4|11821.8|474
1603208400000|2020-10-20 15:40:00|11825.6|11824.7|11827|11826.1|11827.5|11826.9|11823.7|11823.1|458
1603208700000|2020-10-20 15:45:00|11826.8|11826.2|11825.9|11825.3|11827.7|11827|11825.3|11824.7|360
1603209000000|2020-10-20 15:50:00|11825.8|11825.2|11826.6|11826|11828.1|11827.3|11825.8|11825.2|398
1603209300000|2020-10-20 15:55:00|11827|11826.1|11823.6|11823|11829.1|11828.2|11823.1|11822.5|466
1603209600000|2020-10-20 16:00:00|11823.5|11822.9|11825.7|11825.1|11827.1|11826.4|11820.1|11819.2|669
1603209900000|2020-10-20 16:05:00|11825.8|11825.2|11825.4|11824.8|11826.5|11825.9|11824.8|11824.1|286
1603210200000|2020-10-20 16:10:00|11825.5|11824.6|11827.8|11826.9|11828.7|11828|11825.1|11824.4|465
1603210500000|2020-10-20 16:15:00|11827.7|11826.8|11827.8|11827.2|11829.3|11828.6|11827.1|11826.3|350
1603210800000|2020-10-20 16:20:00|11827.9|11827.3|11827.6|11827|11828.6|11827.9|11826.4|11825.7|294
1603211100000|2020-10-20 16:25:00|11827.7|11827.1|11823.2|11822.6|11827.7|11827.1|11823.1|11822.4|361
1603211400000|2020-10-20 16:30:00|11823.3|11822.7|11828.1|11827.2|11828.2|11827.4|11823|11822.4|473
1603211700000|2020-10-20 16:35:00|11828.2|11827.3|11828.9|11828|11832.2|11831.4|11826.8|11826.2|627
1603212000000|2020-10-20 16:40:00|11829|11828.1|11831.9|11831.3|11832.2|11831.4|11827.4|11826.7|516
1603212300000|2020-10-20 16:45:00|11832|11831.4|11830.6|11830|11832.3|11831.7|11829.9|11829.3|352
1603212600000|2020-10-20 16:50:00|11830.8|11830.2|11828.4|11827.8|11832.3|11831.7|11827.9|11827.3|337
1603212900000|2020-10-20 16:55:00|11828.6|11827.7|11826.8|11826.2|11829.1|11828.4|11826.6|11825.9|332
1603213200000|2020-10-20 17:00:00|11827|11826.4|11830.6|11830|11831.7|11830.9|11826.9|11826.3|379
1603213500000|2020-10-20 17:05:00|11830.7|11830.1|11831.3|11830.7|11832.7|11832|11830.6|11830|361
1603213800000|2020-10-20 17:10:00|11831.4|11830.8|11832.4|11831.8|11833.3|11832.6|11831.3|11830.6|344
1603214100000|2020-10-20 17:15:00|11832.3|11831.7|11833.9|11833.3|11834.1|11833.5|11831.5|11830.7|340
1603214400000|2020-10-20 17:20:00|11834|11833.4|11835.1|11834.5|11835.7|11835.1|11833.6|11833|320
1603214700000|2020-10-20 17:25:00|11835|11834.4|11836|11835.4|11836.5|11835.9|11835|11834.4|232
1603215000000|2020-10-20 17:30:00|11835.9|11835.3|11835.4|11834.8|11836.1|11835.4|11834.4|11833.8|231
1603215300000|2020-10-20 17:35:00|11835.5|11834.9|11833.6|11832.7|11835.6|11835|11833.2|11832.6|236
1603215600000|2020-10-20 17:40:00|11833.7|11832.8|11834|11833.4|11835.1|11834.5|11832.8|11832.2|227
1603215900000|2020-10-20 17:45:00|11833.9|11833.3|11833.4|11832.8|11834.8|11834.2|11832.7|11832|315
1603216200000|2020-10-20 17:50:00|11833.3|11832.7|11833.5|11832.9|11834.7|11834|11832.8|11832.2|332
1603216500000|2020-10-20 17:55:00|11833.4|11832.8|11832.2|11831.6|11834.6|11834|11831.3|11830.6|314
1603216800000|2020-10-20 18:00:00|11832.1|11831.5|11833|11832.4|11833.2|11832.5|11831|11830.3|226
1603217100000|2020-10-20 18:05:00|11833.2|11832.3|11833.4|11832.8|11834|11833.4|11830.5|11829.8|334
1603217400000|2020-10-20 18:10:00|11833.5|11832.9|11835|11834.4|11835.2|11834.6|11833.4|11832.8|253
1603217700000|2020-10-20 18:15:00|11834.9|11834.3|11833.6|11833|11835.1|11834.5|11833.3|11832.7|338
1603218000000|2020-10-20 18:20:00|11833.5|11832.9|11831.2|11830.6|11833.5|11832.9|11831|11830.3|350
1603218300000|2020-10-20 18:25:00|11831.3|11830.7|11830.6|11830|11831.8|11831.1|11830.4|11829.8|259
1603218600000|2020-10-20 18:30:00|11830.7|11830.1|11830.2|11829.3|11831.3|11830.7|11829.7|11829.1|254
1603218900000|2020-10-20 18:35:00|11830.3|11829.4|11829.3|11828.7|11830.4|11829.6|11829|11828.4|198
1603219200000|2020-10-20 18:40:00|11829.4|11828.8|11829.8|11829.2|11830.2|11829.6|11828.7|11828.1|187
1603219500000|2020-10-20 18:45:00|11829.9|11829.3|11828.5|11827.9|11830.3|11829.7|11828.5|11827.9|171
1603219800000|2020-10-20 18:50:00|11828.4|11827.8|11827.1|11826.2|11830|11829.4|11826.8|11826.1|310
1603220100000|2020-10-20 18:55:00|11827|11826.1|11827.7|11826.8|11828.3|11827.6|11826.5|11825.8|375
1603220400000|2020-10-20 19:00:00|11827.8|11827.1|11830.1|11829.5|11830.4|11829.7|11827.5|11826.8|262
1603220700000|2020-10-20 19:05:00|11829.9|11829.3|11827.7|11826.8|11830.4|11829.6|11826.2|11825.4|543
1603221000000|2020-10-20 19:10:00|11827.6|11826.7|11829.2|11828.6|11829.4|11828.7|11826.2|11825.5|537
1603221300000|2020-10-20 19:15:00|11829|11828.4|11826.4|11825.8|11829|11828.4|11825.1|11824.5|523
1603221600000|2020-10-20 19:20:00|11826.7|11825.7|11827.1|11826.5|11828.1|11827.3|11825.2|11824.5|420
1603221900000|2020-10-20 19:25:00|11827|11826.4|11825.3|11824.7|11827.6|11826.9|11825|11824.3|321
1603222200000|2020-10-20 19:30:00|11825.2|11824.6|11824.7|11823.8|11826.3|11825.7|11823.1|11822.4|464
1603222500000|2020-10-20 19:35:00|11824.6|11823.7|11825.7|11824.8|11825.8|11825|11822.5|11821.7|343
1603222800000|2020-10-20 19:40:00|11825.8|11824.9|11825.7|11824.8|11827.4|11826.6|11824|11823.3|431
1603223100000|2020-10-20 19:45:00|11825.6|11824.7|11824.7|11824.1|11826.1|11825.3|11823.9|11823.1|330
1603223400000|2020-10-20 19:50:00|11824.6|11824|11824.6|11823.7|11825.2|11824.5|11823.4|11822.7|370
1603223700000|2020-10-20 19:55:00|11824.7|11823.8|11824.6|11824|11826.7|11825.9|11824.3|11823.6|411
1603224000000|2020-10-20 20:00:00|11824.7|11824.1|11825.8|11824.9|11825.8|11825|11824.5|11823.7|217
1603224300000|2020-10-20 20:05:00|11825.7|11824.8|11827.1|11826.5|11827.3|11826.6|11825.6|11824.8|209
1603224600000|2020-10-20 20:10:00|11827.2|11826.6|11827.2|11826.3|11827.3|11826.6|11826|11825.3|170
1603224900000|2020-10-20 20:15:00|11827.1|11826.2|11825.6|11825|11827.3|11826.5|11825.5|11824.7|135
1603225200000|2020-10-20 20:20:00|11825.7|11825.1|11826.1|11825.2|11826.6|11825.9|11825.7|11825.1|89
1603225500000|2020-10-20 20:25:00|11826.2|11825.3|11824.3|11823.4|11826.2|11825.3|11822.9|11822.3|180
1603225800000|2020-10-20 20:30:00|11824.2|11823.3|11825.2|11824.3|11825.3|11824.4|11823.8|11823.1|208
1603226100000|2020-10-20 20:35:00|11825.1|11824.5|11822.7|11821.8|11825.3|11824.5|11822.4|11821.7|318
1603226400000|2020-10-20 20:40:00|11822.6|11821.7|11823.7|11822.8|11824.3|11823.4|11822.1|11821.4|149
1603226700000|2020-10-20 20:45:00|11823.8|11822.9|11824.2|11823.3|11824.9|11824|11823.6|11822.7|154
1603227000000|2020-10-20 20:50:00|11824.3|11823.4|11824.3|11823.4|11824.8|11823.9|11824.1|11823.2|129
1603227300000|2020-10-20 20:55:00|11824.2|11823.3|11823.4|11821.1|11824.8|11823.9|11820.8|11818.8|512
1603227600000|2020-10-20 21:00:00|11823.5|11821.3|11824.9|11821.1|11824.9|11821.3|11823.3|11820.7|48
1603227900000|2020-10-20 21:05:00|11824.6|11821.5|11823.3|11820.3|11825.7|11821.8|11823.1|11819.3|162
1603228200000|2020-10-20 21:10:00|11822.9|11820.6|11824.8|11821.1|11825.7|11822|11822.9|11819.4|266
1603228500000|2020-10-20 21:15:00|11825.2|11820.9|11824.3|11820.9|11825.4|11821.7|11823.5|11820.6|399
1603228800000|2020-10-20 21:20:00|11824.4|11821|11825.1|11821.4|11829.2|11823.5|11823.8|11820.7|384
1603229100000|2020-10-20 21:25:00|11825.2|11821.5|11827|11821.7|11827.8|11822.2|11824.3|11821.3|131
1603229400000|2020-10-20 21:30:00|11826.9|11822|11827.3|11821.7|11828.9|11823|11826.6|11821.3|199
1603229700000|2020-10-20 21:35:00|11827.2|11822|11827.1|11821.4|11828.1|11822.5|11826.4|11820.7|234
1603230000000|2020-10-20 21:40:00|11827.2|11821.5|11824.9|11821.8|11827.8|11822.2|11823.3|11820.5|299
1603230300000|2020-10-20 21:45:00|11825|11822.2|11825.6|11821.6|11826.3|11822.4|11823.1|11821.1|297
1603230600000|2020-10-20 21:50:00|11825|11821.7|11826.9|11822.4|11827.6|11824|11823.7|11821.5|317
1603230900000|2020-10-20 21:55:00|11826.8|11822.3|11827.2|11822.3|11827.6|11822.7|11826.6|11821.7|240
1603231200000|2020-10-20 22:00:00|11827.1|11822.2|11825|11824.1|11827.1|11824.1|11823.2|11820.7|464
1603231500000|2020-10-20 22:05:00|11824.9|11824|11825.9|11825|11826.2|11825.2|11824.9|11823.8|218
1603231800000|2020-10-20 22:10:00|11826|11825.1|11827.6|11826.7|11828|11827.1|11826|11825.1|244
1603232100000|2020-10-20 22:15:00|11827.5|11826.6|11827.8|11826.9|11828|11827.1|11827|11826.1|176
1603232400000|2020-10-20 22:20:00|11827.7|11826.8|11828.7|11827.8|11828.9|11828|11827|11826.1|227
1603232700000|2020-10-20 22:25:00|11828.8|11827.9|11827.2|11826.3|11828.8|11827.9|11827.1|11826.2|194
1603233000000|2020-10-20 22:30:00|11827|11826.1|11826.9|11826|11828.2|11827.3|11826.4|11825.5|166
1603233300000|2020-10-20 22:35:00|11826.8|11825.9|11826.9|11826|11827.8|11826.9|11826.2|11825.3|135
1603233600000|2020-10-20 22:40:00|11827|11826.1|11828.4|11827.5|11828.5|11827.6|11826.9|11826|90
1603233900000|2020-10-20 22:45:00|11828.3|11827.4|11828.3|11827.4|11828.5|11827.6|11827.4|11826.5|109
1603234200000|2020-10-20 22:50:00|11828.4|11827.5|11826.7|11825.8|11828.4|11827.5|11826.5|11825.7|142
1603234500000|2020-10-20 22:55:00|11826.9|11826|11828.6|11827.7|11829.7|11828.8|11826.7|11825.8|249
1603234800000|2020-10-20 23:00:00|11828.5|11827.6|11828.7|11827.8|11830|11829.1|11828.1|11827.2|270
1603235100000|2020-10-20 23:05:00|11828.6|11827.7|11831|11830.1|11831.1|11830.2|11828.5|11827.6|268
1603235400000|2020-10-20 23:10:00|11831.1|11830.2|11830.6|11830|11832.3|11831.4|11830.1|11829.2|207
1603235700000|2020-10-20 23:15:00|11830.5|11829.9|11831|11830.1|11831.2|11830.4|11830.4|11829.5|162
1603236000000|2020-10-20 23:20:00|11830.9|11830|11830.1|11829.2|11831.1|11830.2|11829.9|11829.1|108
1603236300000|2020-10-20 23:25:00|11830.2|11829.3|11831.4|11830.8|11832.5|11831.6|11830|11829.1|194
1603236600000|2020-10-20 23:30:00|11831.7|11830.9|11828.4|11827.5|11831.9|11831.3|11828.1|11827.4|215
1603236900000|2020-10-20 23:35:00|11828.1|11827.2|11827.3|11826.4|11829|11828.2|11827.2|11826.3|174
1603237200000|2020-10-20 23:40:00|11827.4|11826.5|11827.5|11826.6|11828.1|11827.3|11827|11826.1|195
1603237500000|2020-10-20 23:45:00|11827.6|11826.7|11827.4|11826.5|11828|11827.2|11826.5|11825.6|218
1603237800000|2020-10-20 23:50:00|11827.1|11826.2|11830.9|11830|11830.9|11830|11827.1|11826.2|172
1603238100000|2020-10-20 23:55:00|11831.1|11830.2|11829.5|11828.6|11831.1|11830.2|11829.4|11828.6|143
1603238400000|2020-10-21 00:00:00|11829|11828.4|11829.8|11829.2|11831.1|11830.3|11828.6|11827.9|411
1603238700000|2020-10-21 00:05:00|11829.6|11828.7|11830.5|11829.6|11830.7|11829.9|11828.6|11827.7|308
1603239000000|2020-10-21 00:10:00|11830.4|11829.5|11832.5|11831.6|11832.5|11831.8|11829.9|11829.3|333
1603239300000|2020-10-21 00:15:00|11832.6|11831.7|11833.6|11833|11834|11833.2|11831.9|11831|501
1603239600000|2020-10-21 00:20:00|11833.7|11832.7|11832.4|11831.5|11834.4|11833.8|11832.4|11831.5|255
1603239900000|2020-10-21 00:25:00|11832.5|11831.6|11833|11832.4|11833.4|11832.5|11831.5|11830.9|278
1603240200000|2020-10-21 00:30:00|11833.1|11832.2|11834|11833.1|11834.8|11834.2|11832.8|11832|308
1603240500000|2020-10-21 00:35:00|11834.1|11833.2|11834.7|11833.8|11834.7|11834|11832.9|11832.1|304
1603240800000|2020-10-21 00:40:00|11834.5|11833.6|11834|11833.4|11835.4|11834.7|11833.5|11832.8|323
1603241100000|2020-10-21 00:45:00|11833.9|11833.3|11832.8|11831.9|11834|11833.3|11831.6|11830.9|324
1603241400000|2020-10-21 00:50:00|11833|11832.1|11833.5|11832.6|11835|11834.3|11832.8|11832.1|302
1603241700000|2020-10-21 00:55:00|11833.6|11832.7|11833.9|11833.3|11834.7|11833.8|11832|11831.4|460
1603242000000|2020-10-21 01:00:00|11833.8|11833.2|11833.5|11832.6|11834.4|11833.7|11831.9|11831.2|524
1603242300000|2020-10-21 01:05:00|11833.4|11832.5|11832.9|11832.3|11834.7|11833.8|11832.7|11832.1|455
1603242600000|2020-10-21 01:10:00|11833|11832.4|11833.6|11832.7|11833.6|11832.8|11832.3|11831.6|241
1603242900000|2020-10-21 01:15:00|11833.5|11832.6|11832.9|11832|11835.6|11834.8|11832.3|11831.6|413
1603243200000|2020-10-21 01:20:00|11832.8|11832.3|11831.6|11830.7|11833.3|11832.5|11830.8|11830.1|334
1603243500000|2020-10-21 01:25:00|11831.5|11830.6|11832.5|11831.9|11832.6|11831.9|11830.5|11829.8|338
1603243800000|2020-10-21 01:30:00|11832.4|11831.8|11834|11833.4|11834.3|11833.4|11832.4|11831.8|326
1603244100000|2020-10-21 01:35:00|11833.9|11833.3|11833.4|11832.8|11834.6|11833.8|11833.2|11832.4|262
1603244400000|2020-10-21 01:40:00|11833.3|11832.7|11838.6|11837.7|11839.5|11838.7|11833.3|11832.7|405
1603244700000|2020-10-21 01:45:00|11838.7|11837.8|11839.4|11838.5|11844|11843.1|11838.5|11837.7|594
1603245000000|2020-10-21 01:50:00|11839.3|11838.4|11837.3|11836.7|11840.2|11839.6|11837.3|11836.6|369
1603245300000|2020-10-21 01:55:00|11837.4|11836.8|11835.9|11835|11837.9|11837.3|11835.9|11835|237
1603245600000|2020-10-21 02:00:00|11835.8|11834.9|11836.9|11836|11837.9|11837|11835.6|11834.7|251
1603245900000|2020-10-21 02:05:00|11837|11836.1|11838.8|11837.9|11840|11839.3|11836.5|11835.8|403
1603246200000|2020-10-21 02:10:00|11838.7|11838.1|11842.4|11841.5|11842.6|11841.8|11838.3|11837.5|331
1603246500000|2020-10-21 02:15:00|11842.1|11841.7|11841.9|11841|11844.1|11843.2|11841.4|11840.8|321
1603246800000|2020-10-21 02:20:00|11842|11841.4|11841.8|11841.2|11842.1|11841.4|11841|11840.2|201
1603247100000|2020-10-21 02:25:00|11841.9|11841.3|11841.8|11841.2|11843.9|11843.1|11841|11840.4|315
1603247400000|2020-10-21 02:30:00|11841.7|11841.1|11839.3|11838.7|11842.4|11841.6|11839|11838.3|278
1603247700000|2020-10-21 02:35:00|11839.2|11838.6|11838.2|11837.3|11839.6|11838.9|11837.5|11836.7|247
1603248000000|2020-10-21 02:40:00|11838.1|11837.2|11838.9|11838.3|11839.9|11839.1|11837.2|11836.6|319
1603248300000|2020-10-21 02:45:00|11838.8|11838.2|11839.4|11838.8|11840|11839.4|11838.3|11837.7|246
1603248600000|2020-10-21 02:50:00|11839.3|11838.7|11840.8|11839.9|11842.2|11841.6|11839.3|11838.6|391
1603248900000|2020-10-21 02:55:00|11840.9|11840|11838.5|11837.6|11842.9|11842|11837.5|11836.6|485
1603249200000|2020-10-21 03:00:00|11838.6|11837.7|11840.6|11840|11841.3|11840.4|11837.6|11836.8|356
1603249500000|2020-10-21 03:05:00|11840.7|11839.8|11842.3|11841.4|11842.4|11841.6|11840.4|11839.6|308
1603249800000|2020-10-21 03:10:00|11842.4|11841.5|11842.7|11842.1|11843.5|11842.8|11842.3|11841.4|262
1603250100000|2020-10-21 03:15:00|11842.6|11842|11843.8|11843.2|11844.1|11843.3|11841.9|11841.3|271
1603250400000|2020-10-21 03:20:00|11843.9|11843.3|11844.4|11843.8|11844.8|11844.2|11843.6|11842.9|302
1603250700000|2020-10-21 03:25:00|11844.7|11843.9|11844.9|11844|11845.7|11844.9|11844.1|11843.4|326
1603251000000|2020-10-21 03:30:00|11845|11844.1|11844.7|11844.1|11848.8|11847.9|11844.7|11844|452
1603251300000|2020-10-21 03:35:00|11845|11844.2|11845.4|11844.8|11846.5|11845.9|11843.6|11842.8|347
1603251600000|2020-10-21 03:40:00|11845.3|11844.7|11847.2|11846.6|11847.6|11847|11844.4|11843.8|293
1603251900000|2020-10-21 03:45:00|11847.3|11846.4|11847.2|11846.6|11848.2|11847.5|11845.9|11845.3|322
1603252200000|2020-10-21 03:50:00|11847.1|11846.5|11845.8|11845.2|11847.4|11846.8|11845.7|11844.9|236
1603252500000|2020-10-21 03:55:00|11845.7|11845.1|11847|11846.4|11847.9|11847.2|11845.5|11844.9|185
1603252800000|2020-10-21 04:00:00|11847.3|11846.7|11847|11846.1|11847.4|11846.7|11845.8|11845|187
1603253100000|2020-10-21 04:05:00|11847.2|11846.4|11845.4|11844.8|11847.7|11847.1|11845.3|11844.6|240
1603253400000|2020-10-21 04:10:00|11845.5|11844.9|11845.9|11845|11846.3|11845.5|11845.4|11844.8|136
1603253700000|2020-10-21 04:15:00|11845.7|11845.1|11846.5|11845.6|11846.7|11846.1|11845.3|11844.7|135
1603254000000|2020-10-21 04:20:00|11846.4|11845.5|11845.8|11844.9|11846.5|11845.8|11844.8|11844.1|159
1603254300000|2020-10-21 04:25:00|11845.7|11845.1|11847.2|11846.6|11848.1|11847.4|11845.6|11844.9|171
1603254600000|2020-10-21 04:30:00|11846.9|11846.3|11848|11847.4|11848.3|11847.7|11846.1|11845.3|194
1603254900000|2020-10-21 04:35:00|11848.1|11847.5|11847.1|11846.5|11848.6|11848|11846.7|11846.1|359
1603255200000|2020-10-21 04:40:00|11847.2|11846.6|11847.7|11847.1|11848.3|11847.6|11845.7|11844.8|300
1603255500000|2020-10-21 04:45:00|11847.8|11846.9|11849|11848.1|11849.8|11849.1|11847.7|11846.9|244
1603255800000|2020-10-21 04:50:00|11848.9|11848|11849.7|11848.8|11850|11849.4|11848.8|11847.9|156
1603256100000|2020-10-21 04:55:00|11849.6|11849|11848|11847.4|11849.9|11849|11847.6|11846.9|277
1603256400000|2020-10-21 05:00:00|11847.9|11847.3|11848.4|11847.8|11848.8|11848.1|11847.6|11847|222
1603256700000|2020-10-21 05:05:00|11848.5|11847.9|11848.4|11847.8|11849.6|11849|11847.4|11846.8|238
1603257000000|2020-10-21 05:10:00|11848.3|11847.7|11847.8|11847.2|11848.9|11848.1|11846.4|11845.8|230
1603257300000|2020-10-21 05:15:00|11848|11847.4|11847.2|11846.6|11848.3|11847.7|11846.9|11846.1|214
1603257600000|2020-10-21 05:20:00|11847.1|11846.5|11845.2|11844.6|11847.5|11846.9|11844.8|11844.2|190
1603257900000|2020-10-21 05:25:00|11845.3|11844.7|11844.5|11843.6|11845.6|11844.8|11843.2|11842.6|298
1603258200000|2020-10-21 05:30:00|11844.3|11843.4|11845.4|11844.5|11845.9|11845.1|11843.7|11842.8|321
1603258500000|2020-10-21 05:35:00|11845.3|11844.4|11845.3|11844.7|11845.6|11845|11843.9|11843.2|176
1603258800000|2020-10-21 05:40:00|11845.2|11844.6|11847.7|11847.1|11847.9|11847.3|11845.1|11844.5|232
1603259100000|2020-10-21 05:45:00|11847.5|11846.9|11846.9|11846.3|11848.3|11847.5|11845.8|11845.2|270
1603259400000|2020-10-21 05:50:00|11847.1|11846.5|11849.8|11849.2|11850.2|11849.6|11846.5|11845.8|303
1603259700000|2020-10-21 05:55:00|11849.9|11848.9|11846.3|11845.4|11850|11849.1|11846.1|11845.2|324
1603260000000|2020-10-21 06:00:00|11846.4|11845.5|11845.7|11845.1|11847|11846.4|11843.8|11843|521
1603260300000|2020-10-21 06:05:00|11845.8|11845.2|11847.2|11846.6|11847.9|11847.3|11845.8|11845.1|306
1603260600000|2020-10-21 06:10:00|11847.1|11846.5|11853|11852.4|11854.9|11854|11845.4|11844.8|687
1603260900000|2020-10-21 06:15:00|11853.2|11852.6|11858.6|11857.7|11858.6|11857.9|11851.6|11850.9|633
1603261200000|2020-10-21 06:20:00|11858.7|11858|11856.2|11855.6|11859|11858.4|11854.1|11853.4|490
1603261500000|2020-10-21 06:25:00|11856.3|11855.4|11862.1|11861.5|11863.1|11862.5|11853.9|11853.2|678
1603261800000|2020-10-21 06:30:00|11862|11861.4|11860.2|11859.3|11862.2|11861.6|11856.4|11855.8|595
1603262100000|2020-10-21 06:35:00|11860.1|11859.5|11859.1|11858.5|11861.2|11860.6|11858|11857.4|422
1603262400000|2020-10-21 06:40:00|11859.2|11858.6|11860.7|11860.1|11863.2|11862.6|11858.5|11857.9|487
1603262700000|2020-10-21 06:45:00|11860.6|11860|11859.4|11858.8|11861.5|11860.8|11858.1|11857.5|534
1603263000000|2020-10-21 06:50:00|11859.5|11858.9|11858.9|11858.3|11861.6|11860.8|11858.6|11858|459
1603263300000|2020-10-21 06:55:00|11859|11858.4|11855.6|11855|11860.6|11859.8|11854.8|11854.2|629
1603263600000|2020-10-21 07:00:00|11855.5|11854.9|11856.6|11856|11856.8|11856.2|11853.2|11852.4|756
1603263900000|2020-10-21 07:05:00|11856.5|11855.9|11861.1|11860.5|11861.3|11860.6|11856.3|11855.7|621
1603264200000|2020-10-21 07:10:00|11861|11860.4|11859.9|11859.3|11863|11862.4|11857.1|11856.3|820
1603264500000|2020-10-21 07:15:00|11859.6|11859|11856.1|11855.5|11862.3|11861.7|11856|11855.4|761
1603264800000|2020-10-21 07:20:00|11856|11855.4|11852.3|11851.4|11856.6|11856|11851|11850.3|605
1603265100000|2020-10-21 07:25:00|11852.2|11851.3|11852.2|11851.6|11856.3|11855.7|11849.2|11848.6|711
1603265400000|2020-10-21 07:30:00|11852.1|11851.5|11851.5|11850.9|11852.3|11851.5|11847.7|11846.9|675
1603265700000|2020-10-21 07:35:00|11851.6|11851|11856.7|11856.1|11858.5|11857.9|11850.3|11849.7|606
1603266000000|2020-10-21 07:40:00|11856.6|11856|11855.3|11854.7|11858.9|11858.3|11854|11853.2|592
1603266300000|2020-10-21 07:45:00|11855.4|11854.8|11853.6|11852.7|11856.4|11855.8|11851.8|11851|655
1603266600000|2020-10-21 07:50:00|11853.7|11852.8|11854.4|11853.8|11855.5|11854.7|11851.1|11850.3|749
1603266900000|2020-10-21 07:55:00|11854.5|11853.9|11867.8|11867.2|11870.9|11870.3|11854|11853.4|879
1603267200000|2020-10-21 08:00:00|11867.7|11867.1|11861.9|11861.3|11868|11867.1|11861.8|11861.2|770
1603267500000|2020-10-21 08:05:00|11861.8|11861.2|11864.5|11863.9|11865.6|11865|11861.6|11861|595
1603267800000|2020-10-21 08:10:00|11864.7|11864.1|11867.1|11866.5|11867.4|11866.8|11863.9|11863.3|511
1603268100000|2020-10-21 08:15:00|11867|11866.4|11862|11861.4|11867.7|11867.1|11861.6|11861|634
1603268400000|2020-10-21 08:20:00|11861.9|11861.3|11858.2|11857.6|11864.7|11863.8|11857|11856.3|803
1603268700000|2020-10-21 08:25:00|11858.3|11857.7|11855.5|11854.9|11859.3|11858.7|11855.4|11854.7|627
1603269000000|2020-10-21 08:30:00|11855.6|11855|11853.7|11853.1|11855.6|11855|11851.7|11851|693
1603269300000|2020-10-21 08:35:00|11853.6|11853|11857.8|11857.2|11859.1|11858.5|11853.5|11852.7|523
1603269600000|2020-10-21 08:40:00|11857.9|11857.3|11859.8|11859.2|11860.6|11859.9|11855.8|11855|509
1603269900000|2020-10-21 08:45:00|11859.9|11859.3|11858.1|11857.2|11861.3|11860.7|11856.5|11855.9|599
1603270200000|2020-10-21 08:50:00|11858|11857.1|11854.8|11854.2|11858.4|11857.7|11851.6|11850.9|570
1603270500000|2020-10-21 08:55:00|11854.7|11854.1|11851.1|11850.2|11854.7|11854.1|11849.7|11849.1|528
1603270800000|2020-10-21 09:00:00|11850.9|11850|11853|11852.4|11853|11852.4|11848.6|11847.9|646
1603271100000|2020-10-21 09:05:00|11852.8|11852.2|11855.3|11854.7|11856.9|11856.1|11851.3|11850.5|573
1603271400000|2020-10-21 09:10:00|11855.1|11854.5|11849|11848.4|11855.6|11855|11848.9|11848.3|577
1603271700000|2020-10-21 09:15:00|11849.1|11848.5|11848.7|11847.8|11852.1|11851.2|11847.7|11847.1|579
1603272000000|2020-10-21 09:20:00|11848.9|11848|11847|11846.4|11848.9|11848|11844.8|11843.9|667
1603272300000|2020-10-21 09:25:00|11846.9|11846.3|11846.4|11845.8|11847.9|11847.1|11844.5|11843.7|558
1603272600000|2020-10-21 09:30:00|11846.3|11845.7|11846.1|11845.5|11849|11848.3|11844|11843.4|612
1603272900000|2020-10-21 09:35:00|11846.2|11845.6|11845.5|11844.9|11848.1|11847.5|11844.1|11843.3|614
1603273200000|2020-10-21 09:40:00|11845.7|11844.8|11845.7|11844.8|11847.8|11847.1|11844.4|11843.8|647
1603273500000|2020-10-21 09:45:00|11845.8|11844.9|11845.7|11844.8|11848.1|11847.4|11844.4|11843.6|572
1603273800000|2020-10-21 09:50:00|11845.6|11844.7|11848|11847.4|11849.6|11849|11845|11844.2|643
1603274100000|2020-10-21 09:55:00|11848.1|11847.5|11845.3|11844.7|11848.2|11847.6|11844.9|11844.3|575
1603274400000|2020-10-21 10:00:00|11845.2|11844.6|11848.8|11848.2|11852.1|11851.4|11843.1|11842.5|653
1603274700000|2020-10-21 10:05:00|11848.6|11847.7|11846.5|11845.9|11849.1|11848.5|11846.1|11845.3|511
1603275000000|2020-10-21 10:10:00|11846.6|11845.7|11850.2|11849.6|11851.5|11850.6|11846.4|11845.6|544
1603275300000|2020-10-21 10:15:00|11850|11849.4|11850.1|11849.2|11852.8|11852.1|11847.9|11847.2|622
1603275600000|2020-10-21 10:20:00|11849.7|11849.1|11850.1|11849.5|11852.2|11851.3|11848.8|11848|430
1603275900000|2020-10-21 10:25:00|11850|11849.4|11850.6|11850|11851.3|11850.7|11848.1|11847.5|418
1603276200000|2020-10-21 10:30:00|11850.5|11849.9|11853|11852.4|11854|11853.2|11849.5|11848.9|492
1603276500000|2020-10-21 10:35:00|11853.1|11852.5|11855.9|11855.3|11856.5|11855.7|11852.7|11852|373
1603276800000|2020-10-21 10:40:00|11855.7|11855.1|11856.3|11855.7|11856.5|11855.9|11854.5|11853.9|451
1603277100000|2020-10-21 10:45:00|11856.4|11855.8|11858.4|11857.5|11860.1|11859.5|11856.3|11855.7|546
1603277400000|2020-10-21 10:50:00|11858.2|11857.3|11856.3|11855.4|11858.2|11857.5|11855.6|11854.9|371
1603277700000|2020-10-21 10:55:00|11856.4|11855.5|11859.6|11858.7|11859.7|11858.8|11855.7|11855|380
1603278000000|2020-10-21 11:00:00|11859.5|11858.9|11857.4|11856.5|11859.6|11859|11856.2|11855.6|618
1603278300000|2020-10-21 11:05:00|11857.3|11856.4|11858.6|11858|11859.4|11858.8|11856.8|11856.1|470
1603278600000|2020-10-21 11:10:00|11858.7|11858.1|11859.4|11858.5|11861.4|11860.8|11858.6|11857.7|414
1603278900000|2020-10-21 11:15:00|11859.3|11858.4|11859.9|11859.3|11860.4|11859.8|11857.3|11856.7|428
1603279200000|2020-10-21 11:20:00|11859.7|11859.1|11857|11856.4|11859.9|11859.3|11856.9|11856.3|268
1603279500000|2020-10-21 11:25:00|11856.9|11856.3|11857.1|11856.2|11858.5|11857.8|11855.7|11855.1|499
1603279800000|2020-10-21 11:30:00|11856.9|11856.3|11852.6|11852|11857.6|11857|11852.2|11851.6|621
1603280100000|2020-10-21 11:35:00|11852.7|11852.1|11854.3|11853.7|11854.4|11853.8|11852.4|11851.8|373
1603280400000|2020-10-21 11:40:00|11854.4|11853.8|11851.4|11850.8|11855|11854.4|11851.4|11850.7|381
1603280700000|2020-10-21 11:45:00|11851.6|11850.7|11843.8|11843.2|11852.2|11851.6|11841.9|11841.1|746
1603281000000|2020-10-21 11:50:00|11844.2|11843.6|11847.8|11847.2|11848.3|11847.7|11843.9|11843.2|509
1603281300000|2020-10-21 11:55:00|11847.9|11847.3|11850.8|11850.2|11852.5|11851.8|11847.7|11847|539
1603281600000|2020-10-21 12:00:00|11850.9|11850.3|11851.2|11850.6|11852.1|11851.5|11846.8|11846.1|544
1603281900000|2020-10-21 12:05:00|11851.3|11850.7|11848.7|11848.1|11853|11852.3|11848.6|11848|518
1603282200000|2020-10-21 12:10:00|11848.5|11847.9|11852.3|11851.7|11852.3|11851.7|11847.6|11846.8|383
1603282500000|2020-10-21 12:15:00|11852.2|11851.6|11858.5|11857.9|11859.5|11858.7|11852.2|11851.6|542
1603282800000|2020-10-21 12:20:00|11858.4|11857.8|11858.7|11858.1|11861.5|11860.9|11856.2|11855.4|722
1603283100000|2020-10-21 12:25:00|11859.2|11858.3|11859.8|11859.2|11861.1|11860.4|11858.3|11857.7|460
1603283400000|2020-10-21 12:30:00|11859.9|11859.3|11864.5|11863.9|11866.4|11865.7|11859.5|11858.9|666
1603283700000|2020-10-21 12:35:00|11864.1|11863.5|11864.5|11863.9|11866.5|11865.6|11861.6|11861|656
1603284000000|2020-10-21 12:40:00|11864.8|11864.2|11864.5|11863.9|11866.4|11865.6|11860.5|11859.6|661
1603284300000|2020-10-21 12:45:00|11864.3|11863.7|11861.2|11860.3|11864.6|11864|11859.5|11858.8|637
1603284600000|2020-10-21 12:50:00|11861|11860.4|11864.2|11863.6|11865.7|11865|11861|11860.4|626
1603284900000|2020-10-21 12:55:00|11864.1|11863.5|11863|11862.4|11865.3|11864.5|11861.4|11860.7|628
1603285200000|2020-10-21 13:00:00|11863.1|11862.5|11853.5|11852.6|11863.6|11862.8|11851.9|11851.1|692
1603285500000|2020-10-21 13:05:00|11853.6|11852.7|11857.7|11856.8|11858.7|11858.1|11853|11852.4|580
1603285800000|2020-10-21 13:10:00|11857.6|11857|11854.4|11853.8|11859.2|11858.6|11853.4|11852.8|548
1603286100000|2020-10-21 13:15:00|11854.1|11853.5|11850.3|11849.4|11854.7|11853.9|11846.5|11845.8|599
1603286400000|2020-10-21 13:20:00|11850.5|11849.7|11851.8|11850.9|11853|11852.3|11849.6|11849|653
1603286700000|2020-10-21 13:25:00|11851.3|11850.4|11845.8|11844.9|11851.3|11850.6|11844.5|11843.9|619
1603287000000|2020-10-21 13:30:00|11845.6|11844.7|11854.3|11853.4|11855.7|11854.9|11844.6|11843.8|920
1603287300000|2020-10-21 13:35:00|11854.4|11853.5|11853|11852.4|11854.6|11853.7|11851|11850.2|735
1603287600000|2020-10-21 13:40:00|11853.1|11852.5|11856.5|11855.9|11859.3|11858.4|11852.2|11851.4|881
1603287900000|2020-10-21 13:45:00|11856.6|11855.7|11855.6|11855|11857.2|11856.5|11854.3|11853.7|619
1603288200000|2020-10-21 13:50:00|11855.5|11854.9|11858.2|11857.3|11859.6|11858.8|11855.4|11854.7|588
1603288500000|2020-10-21 13:55:00|11858.1|11857.2|11861|11860.4|11862.7|11862|11856.4|11855.7|981
1603288800000|2020-10-21 14:00:00|11860.9|11860.3|11863.4|11862.5|11865.1|11864.2|11858.2|11857.4|815
1603289100000|2020-10-21 14:05:00|11863.1|11862.4|11860.5|11859.6|11869.7|11868.8|11859.7|11858.9|880
1603289400000|2020-10-21 14:10:00|11860.4|11859.5|11868|11867.1|11868.6|11867.9|11860.3|11859.5|661
1603289700000|2020-10-21 14:15:00|11867.9|11867.3|11871.9|11871.3|11875.5|11874.6|11864.8|11864.2|869
1603290000000|2020-10-21 14:20:00|11872.3|11871.4|11870.2|11869.3|11876|11875.1|11870|11869.3|751
1603290300000|2020-10-21 14:25:00|11870.1|11869.2|11871.7|11871.1|11873.3|11872.7|11868.7|11868.1|730
1603290600000|2020-10-21 14:30:00|11871.8|11870.9|11876.7|11876.1|11877.1|11876.5|11870.5|11869.9|664
1603290900000|2020-10-21 14:35:00|11876.8|11876.2|11876.2|11875.3|11880.1|11879.5|11876|11875.3|728
1603291200000|2020-10-21 14:40:00|11876.1|11875.5|11877.9|11877|11881.1|11880.5|11876|11875.3|821
1603291500000|2020-10-21 14:45:00|11877.8|11877.2|11877.4|11876.8|11880.5|11879.8|11876.8|11876.2|718
1603291800000|2020-10-21 14:50:00|11877.6|11876.7|11875.7|11875.1|11878|11877.1|11871.3|11870.7|711
1603292100000|2020-10-21 14:55:00|11875.5|11874.9|11874.1|11873.5|11877.9|11877.1|11873.8|11873.2|661
1603292400000|2020-10-21 15:00:00|11874|11873.4|11872.4|11871.5|11876.9|11876|11871.9|11871.1|775
1603292700000|2020-10-21 15:05:00|11872.5|11871.6|11875.7|11874.8|11878.4|11877.7|11872.1|11871.2|748
1603293000000|2020-10-21 15:10:00|11875.8|11874.9|11870.9|11870.3|11875.8|11875|11869.9|11869.1|802
1603293300000|2020-10-21 15:15:00|11870.8|11869.9|11871.4|11870.8|11871.7|11871.1|11866.9|11866.1|859
1603293600000|2020-10-21 15:20:00|11871.3|11870.7|11869.1|11868.2|11871.4|11870.8|11868.1|11867.2|769
1603293900000|2020-10-21 15:25:00|11869|11868.1|11868|11867.1|11869.6|11868.7|11866|11865.1|733
1603294200000|2020-10-21 15:30:00|11868.1|11867.2|11870.2|11869.3|11871.7|11870.8|11867|11866.2|700
1603294500000|2020-10-21 15:35:00|11869.8|11868.9|11871.1|11870.5|11873.3|11872.5|11868.1|11867.3|634
1603294800000|2020-10-21 15:40:00|11871|11870.4|11873.4|11872.5|11874.5|11873.6|11871|11870.4|496
1603295100000|2020-10-21 15:45:00|11873.3|11872.7|11871.6|11871|11873.7|11872.8|11870.2|11869.5|403
1603295400000|2020-10-21 15:50:00|11871.7|11871.1|11870.8|11870.2|11874.1|11873.3|11870.3|11869.6|387
1603295700000|2020-10-21 15:55:00|11871|11870.1|11869.7|11868.8|11873.2|11872.6|11868.3|11867.6|510
1603296000000|2020-10-21 16:00:00|11869.6|11869|11875.5|11874.9|11876.5|11875.7|11869.6|11869|693
1603296300000|2020-10-21 16:05:00|11875.3|11874.7|11878|11877.4|11878.2|11877.4|11873.4|11872.6|497
1603296600000|2020-10-21 16:10:00|11877.9|11877.3|11873.5|11872.6|11878.1|11877.5|11873.2|11872.4|590
1603296900000|2020-10-21 16:15:00|11873.4|11872.8|11871.1|11870.2|11874|11873.3|11869.6|11869|490
1603297200000|2020-10-21 16:20:00|11870.7|11870.1|11877.8|11876.9|11879.6|11878.8|11870.4|11869.7|800
1603297500000|2020-10-21 16:25:00|11877.7|11876.8|11879.2|11878.3|11879.9|11879.1|11876.4|11875.7|670
1603297800000|2020-10-21 16:30:00|11879.1|11878.2|11876.5|11875.6|11880.3|11879.5|11875.2|11874.3|716
1603298100000|2020-10-21 16:35:00|11876.6|11875.7|11875.5|11874.9|11878.1|11877.3|11874.3|11873.4|558
1603298400000|2020-10-21 16:40:00|11875.4|11874.8|11876|11875.4|11876.3|11875.7|11873.4|11872.7|535
1603298700000|2020-10-21 16:45:00|11876.2|11875.6|11874.3|11873.7|11877.5|11876.9|11873.9|11873.3|608
1603299000000|2020-10-21 16:50:00|11874.2|11873.6|11873|11872.4|11875.9|11875.2|11873|11872.1|578
1603299300000|2020-10-21 16:55:00|11872.9|11872.3|11873.8|11872.9|11876.3|11875.7|11870.9|11870|676
1603299600000|2020-10-21 17:00:00|11873.9|11873|11876.6|11876|11877.3|11876.7|11872.1|11871.4|527
1603299900000|2020-10-21 17:05:00|11877.1|11876.2|11873.4|11872.8|11877.1|11876.4|11872.6|11872|448
1603300200000|2020-10-21 17:10:00|11873.5|11872.9|11873.5|11872.9|11874.2|11873.6|11871.8|11871.1|394
1603300500000|2020-10-21 17:15:00|11873.4|11872.8|11871.4|11870.8|11873.5|11872.9|11870.4|11869.8|400
1603300800000|2020-10-21 17:20:00|11871.3|11870.7|11868.2|11867.6|11871.5|11870.9|11868|11867.2|439
1603301100000|2020-10-21 17:25:00|11868.3|11867.7|11871.3|11870.4|11871.9|11871|11866.6|11866|406
1603301400000|2020-10-21 17:30:00|11871.4|11870.5|11871.1|11870.5|11872.3|11871.4|11869.5|11868.7|426
1603301700000|2020-10-21 17:35:00|11871|11870.4|11868.5|11867.6|11871.2|11870.5|11867.9|11867.2|411
1603302000000|2020-10-21 17:40:00|11868.6|11867.7|11867.5|11866.9|11868.7|11868.1|11866.5|11865.8|347
1603302300000|2020-10-21 17:45:00|11867.6|11867|11868.9|11868.3|11869.7|11868.9|11867.4|11866.7|360
1603302600000|2020-10-21 17:50:00|11869|11868.4|11869.2|11868.3|11869.5|11868.8|11867.3|11866.5|385
1603302900000|2020-10-21 17:55:00|11868.9|11868.2|11867.5|11866.6|11870.1|11869.4|11867.4|11866.6|307
1603303200000|2020-10-21 18:00:00|11867.6|11866.7|11869.2|11868.6|11869.9|11869.2|11866.9|11866.2|388
1603303500000|2020-10-21 18:05:00|11869.1|11868.5|11869|11868.4|11869.6|11868.9|11867.8|11867.2|368
1603303800000|2020-10-21 18:10:00|11868.7|11868.1|11869.2|11868.3|11869.8|11869|11868.1|11867.4|310
1603304100000|2020-10-21 18:15:00|11869.3|11868.4|11867.7|11867.1|11869.6|11868.9|11867.5|11866.8|311
1603304400000|2020-10-21 18:20:00|11867.8|11867.2|11867.5|11866.6|11868.2|11867.6|11866.7|11866|261
1603304700000|2020-10-21 18:25:00|11867.6|11866.7|11868.1|11867.2|11869.5|11868.8|11867.3|11866.7|355
1603305000000|2020-10-21 18:30:00|11868.2|11867.3|11869.7|11868.8|11870.1|11869.4|11868|11867.2|251
1603305300000|2020-10-21 18:35:00|11869.6|11868.7|11867|11866.4|11870.1|11869.2|11866|11865.2|270
1603305600000|2020-10-21 18:40:00|11867.1|11866.5|11867.3|11866.7|11868.5|11867.9|11866.9|11866.2|281
1603305900000|2020-10-21 18:45:00|11867.2|11866.6|11863.1|11862.5|11867.2|11866.6|11862.9|11862.1|311
1603306200000|2020-10-21 18:50:00|11863.3|11862.4|11863.3|11862.7|11864.7|11864|11862.9|11862.2|270
1603306500000|2020-10-21 18:55:00|11863.5|11862.6|11861.7|11860.8|11864|11863.2|11861.5|11860.8|377
1603306800000|2020-10-21 19:00:00|11861.6|11861|11863.1|11862.5|11863.9|11863|11861.4|11860.8|394
1603307100000|2020-10-21 19:05:00|11863|11862.4|11862.6|11861.7|11863.4|11862.6|11861.5|11860.8|403
1603307400000|2020-10-21 19:10:00|11862.5|11861.9|11863|11862.4|11863.2|11862.6|11862|11861.4|329
1603307700000|2020-10-21 19:15:00|11862.9|11862.3|11862.1|11861.2|11863|11862.4|11860.9|11860.1|367
1603308000000|2020-10-21 19:20:00|11862.2|11861.3|11862.5|11861.9|11863.3|11862.7|11861.6|11860.7|233
1603308300000|2020-10-21 19:25:00|11862.6|11862|11862.9|11862.3|11863.1|11862.3|11861.8|11861.1|253
1603308600000|2020-10-21 19:30:00|11862.8|11862.2|11861.4|11860.8|11863.5|11862.9|11860.7|11860.1|306
1603308900000|2020-10-21 19:35:00|11861.3|11860.7|11861.4|11860.8|11863|11862.3|11860.8|11860|465
1603309200000|2020-10-21 19:40:00|11861.3|11860.7|11858.2|11857.3|11861.5|11860.9|11857.3|11856.4|415
1603309500000|2020-10-21 19:45:00|11857.9|11857.2|11859.1|11858.5|11859.5|11858.9|11857.9|11857.2|309
1603309800000|2020-10-21 19:50:00|11859|11858.4|11859.9|11859.3|11860.9|11860.3|11858.7|11857.9|257
1603310100000|2020-10-21 19:55:00|11860|11859.4|11859.6|11858.7|11860.5|11859.9|11858.5|11857.8|633
1603310400000|2020-10-21 20:00:00|11859.5|11858.9|11859.7|11858.8|11862.1|11861.3|11859|11858.2|340
1603310700000|2020-10-21 20:05:00|11859.6|11858.7|11857.4|11856.5|11860.1|11859.2|11857.3|11856.5|246
1603311000000|2020-10-21 20:10:00|11857.5|11856.6|11856.9|11856|11858.2|11857.6|11856.4|11855.5|216
1603311300000|2020-10-21 20:15:00|11857.2|11856.3|11857.5|11856.6|11857.6|11856.7|11856.6|11855.9|155
1603311600000|2020-10-21 20:20:00|11857.6|11856.7|11856.1|11855.2|11857.6|11856.7|11854.4|11853.6|162
1603311900000|2020-10-21 20:25:00|11856.2|11855.3|11856.6|11855.7|11857|11856.3|11855.5|11854.6|194
1603312200000|2020-10-21 20:30:00|11856.5|11855.9|11858|11857.1|11858.2|11857.3|11856.3|11855.4|144
1603312500000|2020-10-21 20:35:00|11858.1|11857.2|11858.3|11857.4|11858.6|11857.9|11857.6|11856.7|106
1603312800000|2020-10-21 20:40:00|11858.2|11857.3|11858.5|11857.6|11859.2|11858.3|11857.9|11857|145
1603313100000|2020-10-21 20:45:00|11858.4|11857.5|11857.7|11856.8|11859.5|11858.6|11857.4|11856.7|171
1603313400000|2020-10-21 20:50:00|11857.9|11857|11859.1|11858.2|11860.1|11859.2|11857.9|11857|185
1603313700000|2020-10-21 20:55:00|11859.2|11858.3|11862.2|11856.3|11863.5|11860.9|11859.2|11856|208
1603314000000|2020-10-21 21:00:00|11859.7|11858.5|11862.6|11853.5|11867.4|11859.9|11859.7|11853.3|44
1603314300000|2020-10-21 21:05:00|11862.8|11853.9|11862.4|11854.8|11864.3|11854.8|11860.5|11851.8|175
1603314600000|2020-10-21 21:10:00|11862.1|11854|11860.8|11853.7|11864.1|11855.2|11856.8|11851|324
1603314900000|2020-10-21 21:15:00|11861.8|11855.4|11864.8|11857.7|11865|11858.2|11861|11853.4|227
1603315200000|2020-10-21 21:20:00|11864.7|11857.4|11866.7|11858.6|11869.9|11859.5|11863.8|11855.3|265
1603315500000|2020-10-21 21:25:00|11866.8|11858.7|11867|11858.8|11868.8|11860.9|11866.4|11858.2|225
1603315800000|2020-10-21 21:30:00|11869.3|11859.3|11866.4|11858.2|11870.2|11859.6|11865.3|11857.4|338
1603316100000|2020-10-21 21:35:00|11866.5|11858.1|11861.2|11854.6|11866.6|11858.7|11860.5|11854.3|664
1603316400000|2020-10-21 21:40:00|11861.6|11855.2|11862.5|11856.9|11862.8|11857.1|11859.5|11853.5|390
1603316700000|2020-10-21 21:45:00|11862.3|11856.4|11861.4|11856.1|11862.7|11856.9|11861.4|11855.7|553
1603317000000|2020-10-21 21:50:00|11861.3|11856|11864|11858.6|11865.2|11860.1|11861.2|11855.8|380
1603317300000|2020-10-21 21:55:00|11864.1|11858.5|11863.5|11858.6|11864.3|11860.4|11862.5|11856.1|437
1603317600000|2020-10-21 22:00:00|11864.2|11858.5|11864.4|11862.5|11866|11863.6|11862.9|11857.3|780
1603317900000|2020-10-21 22:05:00|11864.3|11862.4|11866.6|11863.2|11867.4|11864.1|11863.6|11861.8|540
1603318200000|2020-10-21 22:10:00|11866.5|11863.1|11863.8|11862.7|11866.7|11864.2|11863.4|11861.8|371
1603318500000|2020-10-21 22:15:00|11863.7|11862.8|11863.9|11862.6|11864.1|11862.9|11863.1|11862|206
1603318800000|2020-10-21 22:20:00|11863.8|11862.9|11863.4|11862.5|11864|11862.9|11863.2|11862.3|250
1603319100000|2020-10-21 22:25:00|11863.5|11862.3|11863.4|11862.5|11864.2|11863.3|11863.1|11862.2|115
1603319400000|2020-10-21 22:30:00|11863.3|11862.4|11863.2|11862.3|11863.9|11863|11863|11862.1|106
1603319700000|2020-10-21 22:35:00|11863.1|11862.2|11861.5|11860.6|11863.1|11862.2|11861.2|11860.3|137
1603320000000|2020-10-21 22:40:00|11861.6|11860.7|11862.3|11861.4|11863.5|11862.6|11861.3|11860.4|190
1603320300000|2020-10-21 22:45:00|11862.4|11861.5|11863|11862.1|11863|11862.1|11861.8|11860.9|104
1603320600000|2020-10-21 22:50:00|11862.9|11862|11861.1|11860.2|11863.4|11862.5|11861|11860.1|115
1603320900000|2020-10-21 22:55:00|11861.2|11860.3|11860.1|11859.2|11861.3|11860.4|11859.7|11858.8|118
1603321200000|2020-10-21 23:00:00|11859.9|11859|11859.7|11858.8|11861.7|11860.8|11859.2|11858.3|304
1603321500000|2020-10-21 23:05:00|11859.9|11859|11859.1|11858.2|11860.5|11859.6|11859|11858.1|187
1603321800000|2020-10-21 23:10:00|11859|11858.1|11859.1|11858.2|11859.8|11858.9|11858.6|11857.7|131
1603322100000|2020-10-21 23:15:00|11859.2|11858.3|11858.6|11857.7|11859.9|11859|11858.6|11857.7|222
1603322400000|2020-10-21 23:20:00|11858.7|11857.8|11857.1|11856.2|11858.7|11857.8|11856.9|11856|268
1603322700000|2020-10-21 23:25:00|11857|11856.1|11857.7|11856.8|11858.2|11857.3|11857|11856.1|176
1603323000000|2020-10-21 23:30:00|11857.6|11856.7|11857.4|11856.5|11858.5|11857.6|11857|11856.3|183
1603323300000|2020-10-21 23:35:00|11857.5|11856.6|11854.8|11853.9|11858.1|11857.2|11854.2|11853.3|425
1603323600000|2020-10-21 23:40:00|11854.9|11854|11853|11852.1|11855|11854.1|11851.7|11850.8|418
1603323900000|2020-10-21 23:45:00|11852.9|11852|11852.3|11851.4|11853.4|11852.6|11851|11850.1|460
1603324200000|2020-10-21 23:50:00|11852.4|11851.5|11852.9|11852.3|11854.1|11853.3|11852.3|11851.4|276
1603324500000|2020-10-21 23:55:00|11853.2|11852.6|11852.2|11851.3|11854.1|11853.3|11852|11851.3|304
1603324800000|2020-10-22 00:00:00|11852.1|11851.2|11849.8|11848.9|11852.8|11851.9|11849.7|11848.8|559
1603325100000|2020-10-22 00:05:00|11849.7|11848.8|11851.5|11850.6|11851.8|11851|11849.4|11848.5|444
1603325400000|2020-10-22 00:10:00|11851.7|11850.8|11847.8|11846.9|11852.8|11852.1|11846.2|11845.6|451
1603325700000|2020-10-22 00:15:00|11848|11847.1|11847.6|11847|11848.4|11847.6|11844.6|11844|489
1603326000000|2020-10-22 00:20:00|11847.5|11846.9|11848.3|11847.7|11848.8|11848.1|11847.2|11846.4|335
1603326300000|2020-10-22 00:25:00|11848.4|11847.8|11845.1|11844.5|11848.5|11847.8|11844.6|11844|360
1603326600000|2020-10-22 00:30:00|11845.2|11844.3|11843.6|11843|11845.2|11844.6|11843|11842.2|442
1603326900000|2020-10-22 00:35:00|11843.7|11843.1|11845.7|11845.1|11847.5|11846.7|11843.1|11842.5|349
1603327200000|2020-10-22 00:40:00|11845.8|11845.2|11846.3|11845.4|11847.9|11847.2|11845.1|11844.4|311
1603327500000|2020-10-22 00:45:00|11846.2|11845.3|11846.9|11846|11848.4|11847.6|11846|11845.2|328
1603327800000|2020-10-22 00:50:00|11847|11846.1|11843.7|11842.8|11848.6|11848|11843.2|11842.3|399
1603328100000|2020-10-22 00:55:00|11843.4|11842.5|11846.2|11845.6|11847.9|11847.2|11843.4|11842.5|322
1603328400000|2020-10-22 01:00:00|11846.1|11845.5|11849.4|11848.5|11849.4|11848.5|11845.9|11845.3|440
1603328700000|2020-10-22 01:05:00|11849.2|11848.6|11849.1|11848.2|11849.9|11849.2|11847.3|11846.6|354
1603329000000|2020-10-22 01:10:00|11848.9|11848.3|11850.4|11849.5|11850.9|11850.1|11848.8|11848.1|231
1603329300000|2020-10-22 01:15:00|11850.3|11849.4|11850|11849.1|11851|11850.1|11849.3|11848.6|309
1603329600000|2020-10-22 01:20:00|11849.8|11849.2|11848.5|11847.9|11850.4|11849.5|11847.7|11846.9|286
1603329900000|2020-10-22 01:25:00|11848.7|11847.8|11846.8|11846.2|11849.4|11848.7|11845.7|11844.9|384
1603330200000|2020-10-22 01:30:00|11846.9|11846.3|11847.8|11846.9|11851.5|11850.6|11846.8|11845.9|553
1603330500000|2020-10-22 01:35:00|11847.7|11847.1|11848.4|11847.5|11849.2|11848.4|11846.4|11845.6|417
1603330800000|2020-10-22 01:40:00|11848.3|11847.4|11847.8|11846.9|11848.7|11848|11846.8|11845.9|409
1603331100000|2020-10-22 01:45:00|11847.9|11847|11849|11848.4|11849.9|11849.2|11847.5|11846.6|353
1603331400000|2020-10-22 01:50:00|11849.2|11848.3|11848.8|11847.9|11850|11849.3|11847.8|11846.9|335
1603331700000|2020-10-22 01:55:00|11848.5|11847.6|11845.5|11844.6|11848.6|11847.8|11845.2|11844.4|387
1603332000000|2020-10-22 02:00:00|11845.6|11844.7|11843.3|11842.7|11845.6|11845|11842.7|11841.9|401
1603332300000|2020-10-22 02:05:00|11843.5|11842.9|11842.5|11841.6|11843.6|11842.9|11841.2|11840.5|471
1603332600000|2020-10-22 02:10:00|11842.8|11841.9|11842.8|11841.9|11843.7|11842.9|11841.2|11840.4|436
1603332900000|2020-10-22 02:15:00|11842.9|11842|11839.8|11839.2|11843.3|11842.4|11839.5|11838.8|396
1603333200000|2020-10-22 02:20:00|11839.9|11839.3|11842|11841.1|11842.9|11842.2|11838.6|11837.9|358
1603333500000|2020-10-22 02:25:00|11842.2|11841.3|11842.8|11841.9|11843.4|11842.7|11841.3|11840.7|240
1603333800000|2020-10-22 02:30:00|11842.7|11842.1|11843|11842.4|11843.7|11842.9|11842.3|11841.7|302
1603334100000|2020-10-22 02:35:00|11842.8|11842.1|11843.4|11842.8|11843.8|11843|11842.4|11841.8|252
1603334400000|2020-10-22 02:40:00|11843.6|11842.7|11843.3|11842.7|11845.1|11844.3|11842.4|11841.8|268
1603334700000|2020-10-22 02:45:00|11843.2|11842.6|11843|11842.1|11844.1|11843.2|11841.8|11841.1|372
1603335000000|2020-10-22 02:50:00|11842.9|11842.3|11843|11842.1|11843.1|11842.3|11842.1|11841.4|185
1603335300000|2020-10-22 02:55:00|11842.9|11842|11842.7|11842.1|11843.3|11842.7|11841.9|11841|304
1603335600000|2020-10-22 03:00:00|11842.8|11842.2|11842.8|11842.2|11843.3|11842.6|11840.2|11839.5|249
1603335900000|2020-10-22 03:05:00|11842.7|11842.1|11842.8|11842.2|11843|11842.2|11841.7|11840.9|185
1603336200000|2020-10-22 03:10:00|11842.7|11842.1|11841.8|11840.9|11842.8|11842.1|11840.6|11839.9|220
1603336500000|2020-10-22 03:15:00|11841.9|11841|11842.9|11842|11843.6|11842.8|11841.7|11840.9|232
1603336800000|2020-10-22 03:20:00|11843|11842.1|11840.7|11840.1|11843|11842.1|11840.7|11840.1|185
1603337100000|2020-10-22 03:25:00|11840.9|11840|11840.9|11840.3|11841.5|11840.8|11840.3|11839.6|196
1603337400000|2020-10-22 03:30:00|11840.8|11840.2|11840.5|11839.6|11841.6|11840.8|11840.4|11839.6|129
1603337700000|2020-10-22 03:35:00|11840.4|11839.8|11841.4|11840.5|11843|11842.1|11840.4|11839.6|208
1603338000000|2020-10-22 03:40:00|11841.5|11840.6|11842.9|11842|11842.9|11842.2|11841.4|11840.5|128
1603338300000|2020-10-22 03:45:00|11842.8|11841.9|11841.8|11841.2|11842.9|11842.2|11841.8|11841.1|135
1603338600000|2020-10-22 03:50:00|11841.7|11841.1|11842.4|11841.8|11842.5|11841.8|11841.4|11840.8|137
1603338900000|2020-10-22 03:55:00|11842.5|11841.9|11842.6|11842|11843.5|11842.7|11841.6|11841|217
1603339200000|2020-10-22 04:00:00|11842.5|11841.9|11842.5|11841.6|11843.5|11842.9|11842.3|11841.5|234
1603339500000|2020-10-22 04:05:00|11842.4|11841.5|11842.5|11841.6|11842.8|11842.1|11841.5|11840.8|246
1603339800000|2020-10-22 04:10:00|11842.6|11841.7|11842.8|11842.2|11843.1|11842.5|11841.7|11841|175
1603340100000|2020-10-22 04:15:00|11842.7|11842.1|11842.8|11841.9|11843.1|11842.5|11842.5|11841.7|102
1603340400000|2020-10-22 04:20:00|11842.9|11842|11842.4|11841.5|11843|11842.2|11841.5|11840.9|156
1603340700000|2020-10-22 04:25:00|11842.5|11841.6|11843.1|11842.5|11843.3|11842.7|11842.1|11841.3|135
1603341000000|2020-10-22 04:30:00|11843|11842.4|11843.1|11842.2|11843.3|11842.6|11842.7|11841.9|155
1603341300000|2020-10-22 04:35:00|11843|11842.1|11844.4|11843.5|11844.4|11843.7|11842.7|11841.8|126
1603341600000|2020-10-22 04:40:00|11844.3|11843.4|11844.5|11843.9|11845.2|11844.4|11843.9|11843.2|151
1603341900000|2020-10-22 04:45:00|11844.6|11844|11845.4|11844.8|11845.6|11845|11844.3|11843.7|229
1603342200000|2020-10-22 04:50:00|11845.3|11844.7|11845.4|11844.8|11845.6|11844.8|11844.7|11843.9|138
1603342500000|2020-10-22 04:55:00|11845.3|11844.7|11845.2|11844.6|11845.5|11844.8|11844.2|11843.5|151
1603342800000|2020-10-22 05:00:00|11845.3|11844.7|11845|11844.4|11845.6|11844.8|11843|11842.3|218
1603343100000|2020-10-22 05:05:00|11845.1|11844.5|11845.9|11845.3|11846.5|11845.9|11844.9|11844.3|224
1603343400000|2020-10-22 05:10:00|11845.8|11845.2|11845.9|11845.3|11846.2|11845.6|11844.3|11843.7|208
1603343700000|2020-10-22 05:15:00|11845.8|11845.2|11846.6|11845.7|11846.6|11845.8|11845.2|11844.5|208
1603344000000|2020-10-22 05:20:00|11846.5|11845.6|11847.3|11846.4|11847.6|11846.9|11845.9|11845.3|192
1603344300000|2020-10-22 05:25:00|11847.4|11846.5|11849|11848.4|11849.5|11848.8|11847.1|11846.4|291
1603344600000|2020-10-22 05:30:00|11848.9|11848.3|11850|11849.1|11850.3|11849.7|11848.3|11847.6|298
1603344900000|2020-10-22 05:35:00|11849.7|11849|11849.4|11848.8|11850.5|11849.8|11848.8|11848.1|266
1603345200000|2020-10-22 05:40:00|11849.3|11848.7|11848.8|11848.2|11850.2|11849.4|11848.5|11847.9|250
1603345500000|2020-10-22 05:45:00|11848.7|11848.1|11847.6|11846.7|11848.9|11848.2|11847.3|11846.6|248
1603345800000|2020-10-22 05:50:00|11847.5|11846.6|11848|11847.4|11848.8|11848.2|11847.3|11846.6|219
1603346100000|2020-10-22 05:55:00|11847.9|11847.3|11848.8|11847.9|11849.5|11848.8|11846.8|11846.1|314
1603346400000|2020-10-22 06:00:00|11848.7|11848.1|11849.9|11849.3|11851.6|11851|11848.7|11848.1|458
1603346700000|2020-10-22 06:05:00|11850|11849.4|11852|11851.1|11852.2|11851.6|11850|11849.4|342
1603347000000|2020-10-22 06:10:00|11851.9|11851.3|11853.1|11852.2|11854|11853.2|11851.4|11850.6|412
1603347300000|2020-10-22 06:15:00|11852.9|11852|11855.2|11854.6|11855.5|11854.8|11852.5|11851.8|429
1603347600000|2020-10-22 06:20:00|11855.1|11854.5|11856.9|11856.3|11857.2|11856.5|11854.2|11853.5|369
1603347900000|2020-10-22 06:25:00|11857|11856.1|11855|11854.4|11857.1|11856.5|11853.9|11853.2|351
1603348200000|2020-10-22 06:30:00|11855.1|11854.5|11856.8|11856.2|11857.9|11857.1|11855|11854.4|369
1603348500000|2020-10-22 06:35:00|11856.7|11856.1|11856.7|11856.1|11857.6|11857|11855.7|11854.9|355
1603348800000|2020-10-22 06:40:00|11856.6|11856|11856.4|11855.5|11860|11859.3|11855.5|11854.9|413
1603349100000|2020-10-22 06:45:00|11856.2|11855.6|11857.4|11856.8|11857.8|11857|11855.2|11854.6|401
1603349400000|2020-10-22 06:50:00|11857.5|11856.9|11853.1|11852.2|11857.9|11857.3|11853.1|11852.2|460
1603349700000|2020-10-22 06:55:00|11853|11852.1|11848.9|11848|11853.3|11852.4|11848.1|11847.4|579
1603350000000|2020-10-22 07:00:00|11848.7|11848.1|11842.3|11841.7|11852.1|11851.4|11841.9|11841.1|828
1603350300000|2020-10-22 07:05:00|11842.4|11841.5|11846.1|11845.2|11846.6|11846|11840.7|11840|780
1603350600000|2020-10-22 07:10:00|11846.2|11845.3|11850.1|11849.2|11850.2|11849.4|11844.8|11843.9|729
1603350900000|2020-10-22 07:15:00|11850|11849.1|11853|11852.1|11853.3|11852.6|11846.9|11846.3|729
1603351200000|2020-10-22 07:20:00|11852.9|11852|11855.9|11855.3|11856.7|11856.1|11850.7|11850.1|596
1603351500000|2020-10-22 07:25:00|11855.7|11855.1|11861.2|11860.3|11863.7|11862.8|11854.2|11853.5|773
1603351800000|2020-10-22 07:30:00|11861.3|11860.4|11864.8|11863.9|11865|11864.3|11857.6|11856.8|762
1603352100000|2020-10-22 07:35:00|11864.5|11863.6|11865.4|11864.8|11867.5|11866.6|11863.2|11862.4|724
1603352400000|2020-10-22 07:40:00|11865.5|11864.9|11862.2|11861.6|11866.5|11865.9|11862|11861.4|621
1603352700000|2020-10-22 07:45:00|11862.5|11861.7|11863.8|11862.9|11865.4|11864.7|11859.9|11859.1|733
1603353000000|2020-10-22 07:50:00|11863.9|11863|11865.1|11864.5|11866.5|11865.9|11861.9|11861.1|557
1603353300000|2020-10-22 07:55:00|11865|11864.4|11861.9|11861|11867.3|11866.6|11860.7|11860.1|566
1603353600000|2020-10-22 08:00:00|11861.7|11860.8|11858.8|11857.9|11861.7|11861|11855.2|11854.3|727
1603353900000|2020-10-22 08:05:00|11858.7|11857.8|11854.3|11853.7|11860.4|11859.8|11853.9|11853.1|647
1603354200000|2020-10-22 08:10:00|11854.2|11853.6|11850.3|11849.7|11855.6|11854.8|11849.9|11849.2|512
1603354500000|2020-10-22 08:15:00|11850.1|11849.5|11846|11845.4|11850.9|11850.3|11845.6|11845|574
1603354800000|2020-10-22 08:20:00|11845.9|11845.3|11850.2|11849.6|11850.3|11849.7|11845.6|11845|422
1603355100000|2020-10-22 08:25:00|11850.1|11849.5|11851.7|11851.1|11853.2|11852.5|11849.8|11849.2|642
1603355400000|2020-10-22 08:30:00|11851.8|11850.9|11853|11852.4|11853.8|11853.2|11851.4|11850.8|556
1603355700000|2020-10-22 08:35:00|11853.1|11852.5|11849.9|11849.3|11854.4|11853.7|11848.4|11847.5|462
1603356000000|2020-10-22 08:40:00|11850|11849.1|11849.4|11848.8|11851.1|11850.3|11847.2|11846.3|437
1603356300000|2020-10-22 08:45:00|11849.5|11848.9|11847.8|11846.9|11851.3|11850.6|11847.7|11846.9|494
1603356600000|2020-10-22 08:50:00|11847.7|11846.8|11849.2|11848.6|11850.2|11849.5|11847.2|11846.6|544
1603356900000|2020-10-22 08:55:00|11849.1|11848.5|11845|11844.1|11849.5|11848.8|11842.6|11841.7|580
1603357200000|2020-10-22 09:00:00|11844.9|11844|11843|11842.1|11846.3|11845.5|11842|11841.2|612
1603357500000|2020-10-22 09:05:00|11842.8|11842.2|11843.2|11842.6|11844.4|11843.6|11840.8|11840.2|607
1603357800000|2020-10-22 09:10:00|11843.1|11842.5|11837.7|11836.8|11843.2|11842.6|11835.6|11834.8|760
1603358100000|2020-10-22 09:15:00|11837.3|11836.7|11842.4|11841.5|11843.2|11842.3|11837.1|11836.2|629
1603358400000|2020-10-22 09:20:00|11842.2|11841.6|11840.5|11839.6|11842.2|11841.6|11839.1|11838.5|539
1603358700000|2020-10-22 09:25:00|11840.4|11839.5|11843|11842.4|11843.9|11843|11839|11838.4|578
1603359000000|2020-10-22 09:30:00|11843.2|11842.3|11837.7|11837.1|11843.2|11842.3|11837.1|11836.5|526
1603359300000|2020-10-22 09:35:00|11837.5|11836.9|11832|11831.1|11838|11837.3|11831.6|11831|556
1603359600000|2020-10-22 09:40:00|11831.9|11831|11829.9|11829.3|11833.6|11832.9|11827.7|11827|612
1603359900000|2020-10-22 09:45:00|11830|11829.4|11828.5|11827.9|11830|11829.4|11827.5|11826.9|504
1603360200000|2020-10-22 09:50:00|11828.7|11828.1|11832.8|11832.2|11833|11832.3|11828.5|11827.8|601
1603360500000|2020-10-22 09:55:00|11832.9|11832.3|11833.4|11832.5|11835|11834.2|11832.4|11831.6|410
1603360800000|2020-10-22 10:00:00|11833.5|11832.6|11828.9|11828|11833.5|11832.8|11828.5|11827.7|441
1603361100000|2020-10-22 10:05:00|11829|11828.1|11830.2|11829.6|11830.4|11829.6|11826|11825.2|592
1603361400000|2020-10-22 10:10:00|11830.1|11829.5|11827.1|11826.5|11830.9|11830.2|11825.2|11824.6|528
1603361700000|2020-10-22 10:15:00|11827.3|11826.4|11834.9|11834|11835|11834.1|11826.6|11826|671
1603362000000|2020-10-22 10:20:00|11835|11834.1|11835.1|11834.5|11837.6|11836.8|11834.3|11833.7|707
1603362300000|2020-10-22 10:25:00|11835.3|11834.7|11836.5|11835.9|11838.4|11837.7|11834.5|11833.9|506
1603362600000|2020-10-22 10:30:00|11836.2|11835.6|11837.6|11837|11838.6|11837.9|11835.6|11835|429
1603362900000|2020-10-22 10:35:00|11837.7|11836.7|11839.8|11839.2|11841.2|11840.6|11837.2|11836.3|383
1603363200000|2020-10-22 10:40:00|11839.7|11839.1|11837|11836.1|11841.2|11840.5|11836.8|11835.9|371
1603363500000|2020-10-22 10:45:00|11836.8|11836.2|11832|11831.4|11837.2|11836.4|11831.3|11830.6|444
1603363800000|2020-10-22 10:50:00|11832.2|11831.3|11831|11830.4|11833.6|11832.7|11830.5|11829.9|311
1603364100000|2020-10-22 10:55:00|11831.1|11830.5|11829.5|11828.6|11832.3|11831.7|11829.5|11828.6|386
1603364400000|2020-10-22 11:00:00|11829.6|11828.7|11824.7|11823.8|11830.2|11829.4|11822.9|11822.1|634
1603364700000|2020-10-22 11:05:00|11824.6|11823.7|11824.2|11823.3|11827.1|11826.5|11821.8|11821.2|518
1603365000000|2020-10-22 11:10:00|11823.8|11823.2|11823.7|11822.8|11826.8|11825.9|11823|11822.1|460
1603365300000|2020-10-22 11:15:00|11823.8|11822.9|11827.3|11826.4|11828.3|11827.4|11823.1|11822.2|490
1603365600000|2020-10-22 11:20:00|11827.1|11826.5|11825.9|11825.3|11827.4|11826.8|11825.4|11824.8|349
1603365900000|2020-10-22 11:25:00|11826|11825.4|11822|11821.4|11826.1|11825.5|11821.4|11820.8|428
1603366200000|2020-10-22 11:30:00|11822.1|11821.5|11817|11816.1|11823.3|11822.7|11816.8|11816|460
1603366500000|2020-10-22 11:35:00|11817.1|11816.5|11824.5|11823.9|11824.5|11823.9|11816.3|11815.7|716
1603366800000|2020-10-22 11:40:00|11824.6|11824|11826.1|11825.5|11827.8|11827|11823.1|11822.5|457
1603367100000|2020-10-22 11:45:00|11826.2|11825.6|11820.2|11819.3|11826.3|11825.6|11818.1|11817.3|607
1603367400000|2020-10-22 11:50:00|11820.1|11819.5|11823.2|11822.3|11823.7|11823|11820.1|11819.5|594
1603367700000|2020-10-22 11:55:00|11823.3|11822.6|11824.8|11823.9|11824.8|11823.9|11820.6|11820|542
1603368000000|2020-10-22 12:00:00|11825.3|11824.2|11825.8|11824.9|11827|11826.4|11823.7|11822.9|503
1603368300000|2020-10-22 12:05:00|11825.9|11825|11827|11826.4|11827.1|11826.5|11823.1|11822.5|402
1603368600000|2020-10-22 12:10:00|11827.2|11826.6|11821.1|11820.2|11828.1|11827.5|11820.9|11820.1|478
1603368900000|2020-10-22 12:15:00|11821.2|11820.3|11822.1|11821.5|11823.6|11823|11819.4|11818.6|540
1603369200000|2020-10-22 12:20:00|11822.2|11821.6|11820.1|11819.5|11822.4|11821.8|11818.4|11817.8|528
1603369500000|2020-10-22 12:25:00|11820|11819.4|11821.8|11820.6|11822.2|11821.3|11819.4|11818.7|406
1603369800000|2020-10-22 12:30:00|11821.7|11820.5|11821.3|11820.4|11824|11823.1|11811.9|11811|770
1603370100000|2020-10-22 12:35:00|11821.4|11820.5|11822|11821.4|11822.4|11821.7|11816.9|11816.2|556
1603370400000|2020-10-22 12:40:00|11821.9|11821.3|11825.2|11824.3|11825.3|11824.7|11821.8|11821|691
1603370700000|2020-10-22 12:45:00|11825.1|11824.2|11824.1|11823.5|11825.1|11824.2|11821.2|11820.5|457
1603371000000|2020-10-22 12:50:00|11824.3|11823.4|11829|11828.4|11829.4|11828.8|11823.9|11823.1|501
1603371300000|2020-10-22 12:55:00|11829.1|11828.5|11826.4|11825.8|11829.5|11828.9|11823.9|11823.1|427
1603371600000|2020-10-22 13:00:00|11826.5|11825.9|11828.7|11828.1|11829.3|11828.7|11824.4|11823.8|517
1603371900000|2020-10-22 13:05:00|11828.8|11828.2|11828.3|11827.4|11829.7|11829|11827.8|11826.9|448
1603372200000|2020-10-22 13:10:00|11828.4|11827.8|11828.7|11827.8|11834.4|11833.5|11827.3|11826.7|639
1603372500000|2020-10-22 13:15:00|11828.5|11827.9|11832.5|11831.6|11833.2|11832.6|11826.4|11825.8|584
1603372800000|2020-10-22 13:20:00|11832.3|11831.7|11834.2|11833.3|11834.3|11833.5|11830.3|11829.7|492
1603373100000|2020-10-22 13:25:00|11833.9|11833|11835|11834.4|11837.3|11836.5|11833.3|11832.4|595
1603373400000|2020-10-22 13:30:00|11834.9|11834.3|11833.1|11832.5|11835.1|11834.5|11831.5|11830.9|768
1603373700000|2020-10-22 13:35:00|11833.3|11832.7|11826.9|11826.3|11834.9|11834.3|11826.8|11825.9|716
1603374000000|2020-10-22 13:40:00|11827.1|11826.5|11826.5|11825.9|11829.6|11828.7|11826|11825.1|764
1603374300000|2020-10-22 13:45:00|11826.4|11825.8|11824.1|11823.5|11827.2|11826.6|11822.5|11821.6|638
1603374600000|2020-10-22 13:50:00|11824.2|11823.6|11828.7|11828.1|11829.2|11828.5|11822.3|11821.7|734
1603374900000|2020-10-22 13:55:00|11828.6|11828|11823.6|11822.7|11829|11828.4|11822.3|11821.4|676
1603375200000|2020-10-22 14:00:00|11823.8|11822.9|11820.6|11820|11824.4|11823.6|11818.5|11817.7|751
1603375500000|2020-10-22 14:05:00|11820.5|11819.9|11823.5|11822.9|11825.1|11824.2|11818.8|11818.1|724
1603375800000|2020-10-22 14:10:00|11823.6|11823|11825.8|11825.2|11826.1|11825.3|11822.5|11821.9|778
1603376100000|2020-10-22 14:15:00|11825.9|11825.3|11826|11825.4|11827.8|11827.2|11822.8|11822.2|645
1603376400000|2020-10-22 14:20:00|11825.9|11825.3|11821.4|11820.8|11826.1|11825.4|11819.4|11818.8|640
1603376700000|2020-10-22 14:25:00|11821.5|11820.9|11824.1|11823.5|11825.5|11824.9|11820.4|11819.8|546
1603377000000|2020-10-22 14:30:00|11824|11823.4|11818.6|11818|11825.2|11824.6|11818.5|11817.9|745
1603377300000|2020-10-22 14:35:00|11818.7|11818.1|11821.6|11820.7|11823.8|11823.2|11817.5|11816.9|701
1603377600000|2020-10-22 14:40:00|11821.2|11820.6|11816.4|11815.8|11821.2|11820.6|11815.9|11815.1|685
1603377900000|2020-10-22 14:45:00|11816.3|11815.7|11819.8|11819.2|11820.5|11819.9|11816|11815.4|819
1603378200000|2020-10-22 14:50:00|11819.7|11819.1|11830.6|11829.7|11831.8|11830.9|11818.4|11817.7|1249
1603378500000|2020-10-22 14:55:00|11830.5|11829.6|11828.9|11828.3|11830.6|11829.7|11825.8|11825.1|814
1603378800000|2020-10-22 15:00:00|11829.1|11828.5|11826|11825.4|11829.7|11829.1|11824.7|11824.1|802
1603379100000|2020-10-22 15:05:00|11825.9|11825.3|11822.6|11821.7|11826.2|11825.5|11821.7|11821.1|666
1603379400000|2020-10-22 15:10:00|11822.7|11821.8|11828|11827.4|11828.2|11827.5|11820.8|11820.1|595
1603379700000|2020-10-22 15:15:00|11828.2|11827.3|11825.1|11824.5|11828.2|11827.3|11821.5|11820.9|711
1603380000000|2020-10-22 15:20:00|11825|11824.4|11830.1|11829.2|11832.8|11832|11824.7|11824.1|642
1603380300000|2020-10-22 15:25:00|11830.2|11829.3|11832.7|11831.8|11833.9|11833.1|11827.5|11826.8|649
1603380600000|2020-10-22 15:30:00|11832.2|11831.6|11832.5|11831.9|11833.4|11832.8|11831.5|11830.7|624
1603380900000|2020-10-22 15:35:00|11832.6|11832|11830.1|11829.2|11833|11832.2|11829.7|11829.1|421
1603381200000|2020-10-22 15:40:00|11829.6|11829|11829.9|11829.3|11832.3|11831.7|11829.1|11828.5|505
1603381500000|2020-10-22 15:45:00|11829.8|11829.2|11830.6|11829.7|11831.2|11830.4|11828.1|11827.4|538
1603381800000|2020-10-22 15:50:00|11830.7|11829.8|11829.1|11828.2|11831.8|11831.2|11828.5|11827.9|494
1603382100000|2020-10-22 15:55:00|11829|11828.4|11823.5|11822.9|11829.9|11829.2|11822.9|11822.3|573
1603382400000|2020-10-22 16:00:00|11823.4|11822.8|11822.5|11821.9|11825|11824.4|11821.5|11820.9|583
1603382700000|2020-10-22 16:05:00|11822.6|11822|11822.6|11822|11824|11823.2|11821.5|11820.9|362
1603383000000|2020-10-22 16:10:00|11822.5|11821.9|11822.2|11821.3|11823.1|11822.3|11820.7|11819.8|324
1603383300000|2020-10-22 16:15:00|11822.1|11821.2|11820.9|11820.3|11823.1|11822.4|11820.4|11819.8|252
1603383600000|2020-10-22 16:20:00|11821|11820.4|11821.7|11821.1|11822.7|11822.1|11820.9|11820.2|262
1603383900000|2020-10-22 16:25:00|11821.6|11821|11824|11823.4|11824.3|11823.5|11821.5|11820.8|301
1603384200000|2020-10-22 16:30:00|11824.2|11823.6|11822.5|11821.6|11824.2|11823.6|11820.3|11819.4|337
1603384500000|2020-10-22 16:35:00|11822.1|11821.5|11821.7|11820.8|11822.7|11821.9|11820.8|11820.2|328
1603384800000|2020-10-22 16:40:00|11821.6|11820.7|11822.2|11821.3|11822.7|11822|11820|11819.3|427
1603385100000|2020-10-22 16:45:00|11822.1|11821.2|11824.1|11823.5|11824.6|11823.9|11821.7|11820.9|399
1603385400000|2020-10-22 16:50:00|11824|11823.4|11823.5|11822.9|11825.5|11824.9|11822.8|11822.1|361
1603385700000|2020-10-22 16:55:00|11823.6|11823|11822.5|11821.9|11824.7|11824.1|11822.4|11821.7|412
1603386000000|2020-10-22 17:00:00|11822.6|11822|11822.6|11821.7|11823.2|11822.4|11821.6|11820.8|378
1603386300000|2020-10-22 17:05:00|11822.7|11822.1|11822.3|11821.7|11823.2|11822.5|11820.4|11819.7|433
1603386600000|2020-10-22 17:10:00|11822.4|11821.8|11823.9|11823.3|11824.7|11823.9|11821.2|11820.6|548
1603386900000|2020-10-22 17:15:00|11824.1|11823.5|11824.7|11824.1|11825.5|11824.8|11823.8|11823.1|424
1603387200000|2020-10-22 17:20:00|11824.8|11824.2|11825.7|11825.1|11826.1|11825.4|11824.5|11823.9|277
1603387500000|2020-10-22 17:25:00|11825.6|11825|11824.9|11824.3|11826.2|11825.6|11823.8|11823.2|232
1603387800000|2020-10-22 17:30:00|11824.8|11824.2|11825|11824.4|11826.5|11825.9|11824.6|11823.8|251
1603388100000|2020-10-22 17:35:00|11824.9|11824.3|11824.1|11823.5|11825|11824.4|11823.9|11823.1|209
1603388400000|2020-10-22 17:40:00|11824|11823.4|11822.5|11821.9|11825.6|11824.8|11822.5|11821.8|358
1603388700000|2020-10-22 17:45:00|11822.6|11821.7|11820.3|11819.7|11822.8|11822.1|11820|11819.4|291
1603389000000|2020-10-22 17:50:00|11820.4|11819.5|11820.3|11819.7|11823.2|11822.5|11820.2|11819.5|311
1603389300000|2020-10-22 17:55:00|11820.2|11819.6|11819.9|11819.3|11820.4|11819.8|11819|11818.4|255
1603389600000|2020-10-22 18:00:00|11820|11819.4|11821.5|11820.6|11822.1|11821.4|11819.8|11819.1|320
1603389900000|2020-10-22 18:05:00|11821.4|11820.8|11819.7|11819.1|11821.6|11820.9|11819.5|11818.9|182
1603390200000|2020-10-22 18:10:00|11819.8|11819.2|11819.7|11819.1|11820.4|11819.8|11819.3|11818.7|197
1603390500000|2020-10-22 18:15:00|11819.8|11819.2|11819.5|11818.9|11820.4|11819.6|11818.7|11818|262
1603390800000|2020-10-22 18:20:00|11819.6|11819|11820.2|11819.6|11820.5|11819.9|11819.3|11818.6|213
1603391100000|2020-10-22 18:25:00|11820.3|11819.7|11820.3|11819.4|11821.1|11820.3|11819.6|11819|216
1603391400000|2020-10-22 18:30:00|11820.4|11819.5|11820.5|11819.9|11820.9|11820.3|11819.9|11819.2|224
1603391700000|2020-10-22 18:35:00|11820.8|11820.2|11820.3|11819.7|11822.1|11821.4|11819.9|11819.3|236
1603392000000|2020-10-22 18:40:00|11820.2|11819.6|11819.1|11818.5|11820.5|11819.7|11819|11818.2|258
1603392300000|2020-10-22 18:45:00|11819|11818.4|11819.7|11818.8|11820.4|11819.7|11818.8|11818|258
1603392600000|2020-10-22 18:50:00|11819.6|11818.7|11818.8|11818.2|11820.4|11819.7|11818.5|11817.9|305
1603392900000|2020-10-22 18:55:00|11818.9|11818.3|11819.2|11818.6|11819.3|11818.7|11816.7|11816|278
1603393200000|2020-10-22 19:00:00|11819.1|11818.5|11818.4|11817.5|11819.3|11818.7|11816.7|11816.1|326
1603393500000|2020-10-22 19:05:00|11818.3|11817.4|11817.4|11816.5|11819|11818.1|11816.8|11816.1|339
1603393800000|2020-10-22 19:10:00|11817.5|11816.6|11817.9|11817|11818|11817.3|11816.9|11816.1|312
1603394100000|2020-10-22 19:15:00|11818|11817.1|11818.3|11817.7|11818.6|11817.8|11817.4|11816.6|165
1603394400000|2020-10-22 19:20:00|11818.1|11817.5|11816.7|11816.1|11818.1|11817.5|11816.4|11815.7|168
1603394700000|2020-10-22 19:25:00|11816.5|11815.9|11817.8|11817.2|11817.9|11817.3|11816.2|11815.6|179
1603395000000|2020-10-22 19:30:00|11817.9|11817.3|11819.4|11818.8|11819.8|11819|11817.6|11817|191
1603395300000|2020-10-22 19:35:00|11819.5|11818.9|11818.3|11817.7|11819.7|11819|11818.3|11817.7|166
1603395600000|2020-10-22 19:40:00|11818.4|11817.8|11820.1|11819.5|11820.7|11819.9|11817.9|11817.3|318
1603395900000|2020-10-22 19:45:00|11820|11819.4|11820.4|11819.8|11821.3|11820.5|11819.3|11818.7|203
1603396200000|2020-10-22 19:50:00|11820.5|11819.9|11820.6|11820|11821.2|11820.4|11820|11819.4|219
1603396500000|2020-10-22 19:55:00|11820.5|11819.9|11818.9|11818.3|11820.6|11820|11818.4|11817.8|356
1603396800000|2020-10-22 20:00:00|11819|11818.4|11819.6|11819|11820.1|11819.5|11818.4|11817.7|212
1603397100000|2020-10-22 20:05:00|11819.5|11818.9|11821.1|11820.5|11821.3|11820.6|11819.4|11818.7|129
1603397400000|2020-10-22 20:10:00|11821.2|11820.6|11820.7|11819.8|11821.3|11820.7|11820.4|11819.6|94
1603397700000|2020-10-22 20:15:00|11820.6|11819.7|11820.2|11819.6|11821|11820.3|11820.2|11819.6|108
1603398000000|2020-10-22 20:20:00|11820.3|11819.7|11820|11819.4|11820.4|11819.7|11819.7|11819|87
1603398300000|2020-10-22 20:25:00|11819.9|11819.3|11820.4|11819.5|11820.4|11819.6|11819.8|11819|88
1603398600000|2020-10-22 20:30:00|11820.3|11819.4|11819.9|11819.3|11820.3|11819.6|11819.8|11819|81
1603398900000|2020-10-22 20:35:00|11820|11819.4|11819|11818.1|11820.1|11819.4|11818.9|11818|108
1603399200000|2020-10-22 20:40:00|11819.1|11818.2|11818.4|11817.8|11819.6|11818.7|11818.3|11817.6|144
1603399500000|2020-10-22 20:45:00|11818.6|11817.7|11819.1|11818.2|11820|11819.1|11818.6|11817.7|161
1603399800000|2020-10-22 20:50:00|11819|11818.1|11819.3|11818.4|11819.5|11818.6|11818.1|11817.3|150
1603400100000|2020-10-22 20:55:00|11819.2|11818.3|11819.4|11817.6|11820.7|11818.6|11818.3|11817.4|273
1603400400000|2020-10-22 21:00:00|11819.3|11817.2|11818.7|11816.5|11820.2|11817.5|11818.7|11816.5|63
1603400700000|2020-10-22 21:05:00|11818.6|11816.4|11819.6|11817.4|11821.4|11817.9|11818.6|11816.4|174
1603401000000|2020-10-22 21:10:00|11819.5|11817.2|11820.7|11818.6|11822.1|11818.7|11819.4|11816.8|218
1603401300000|2020-10-22 21:15:00|11820.6|11818.7|11820.2|11818.2|11822.9|11819.5|11819.7|11817.5|353
1603401600000|2020-10-22 21:20:00|11820.1|11818.3|11822.1|11819.5|11822.3|11819.6|11820|11818.1|188
1603401900000|2020-10-22 21:25:00|11822|11819.6|11823.3|11818.2|11826.7|11821.3|11821.7|11817.1|271
1603402200000|2020-10-22 21:30:00|11823|11818.3|11823.1|11816.9|11824|11818.6|11822.3|11816.7|745
1603402500000|2020-10-22 21:35:00|11823|11817|11825.5|11817.9|11826.2|11818.5|11822.8|11816|742
1603402800000|2020-10-22 21:40:00|11825.6|11818|11825.6|11821.2|11826.3|11821.5|11824.8|11817.4|545
1603403100000|2020-10-22 21:45:00|11825.7|11821.1|11824.3|11817.8|11825.7|11821.3|11823.2|11816.9|439
1603403400000|2020-10-22 21:50:00|11824.4|11817.7|11823.1|11818.2|11824.7|11818.8|11821.3|11816.7|441
1603403700000|2020-10-22 21:55:00|11823|11818|11823.6|11818|11824.1|11819.3|11822.8|11817.2|667
1603404000000|2020-10-22 22:00:00|11823.7|11819.1|11821.3|11820.1|11824.2|11820.9|11821|11817.1|615
1603404300000|2020-10-22 22:05:00|11821.4|11820.2|11822.3|11820.8|11822.7|11821.7|11821.4|11820.1|297
1603404600000|2020-10-22 22:10:00|11822.2|11820.9|11822|11820.8|11822.8|11821.5|11821.3|11820.2|245
1603404900000|2020-10-22 22:15:00|11821.9|11821|11822.4|11821.5|11822.7|11821.7|11821.9|11820.8|119
1603405200000|2020-10-22 22:20:00|11822.3|11821.4|11822.4|11821.5|11823|11822|11822.3|11821|142
1603405500000|2020-10-22 22:25:00|11822.5|11821.6|11822.7|11821.8|11823.6|11822.1|11822.2|11821.2|188
1603405800000|2020-10-22 22:30:00|11822.8|11821.9|11822.4|11821.5|11822.8|11821.9|11821.2|11820.3|185
1603406100000|2020-10-22 22:35:00|11822.3|11821.4|11820.8|11819.9|11822.8|11821.9|11820.3|11819.1|302
1603406400000|2020-10-22 22:40:00|11820.9|11820|11820.8|11819.9|11821.1|11820.2|11819.8|11818.9|176
1603406700000|2020-10-22 22:45:00|11820.9|11820|11820|11819.1|11822.8|11821.9|11819.4|11818.5|193
1603407000000|2020-10-22 22:50:00|11820.1|11819.2|11821.9|11821|11822.3|11821.4|11819.9|11819|130
1603407300000|2020-10-22 22:55:00|11822|11821.1|11823.4|11822.5|11823.9|11823|11821.9|11821|199
1603407600000|2020-10-22 23:00:00|11823.6|11822.7|11822.3|11821.4|11823.9|11823|11821.8|11820.9|166
1603407900000|2020-10-22 23:05:00|11822.4|11821.5|11821.5|11820.6|11822.4|11821.5|11821.4|11820.5|148
1603408200000|2020-10-22 23:10:00|11821.4|11820.5|11820.9|11820|11822|11821.1|11820|11819.1|173
1603408500000|2020-10-22 23:15:00|11820.8|11819.9|11822|11821.1|11822.1|11821.2|11820.7|11819.8|244
1603408800000|2020-10-22 23:20:00|11821.9|11821|11820.9|11820|11821.9|11821|11820.8|11819.9|73
1603409100000|2020-10-22 23:25:00|11820.8|11819.9|11821.1|11820.2|11821.1|11820.2|11820.2|11819.3|88
1603409400000|2020-10-22 23:30:00|11821.2|11820.3|11821.4|11820.5|11821.6|11820.9|11820.3|11819.4|156
1603409700000|2020-10-22 23:35:00|11821.3|11820.4|11821.3|11820.4|11821.9|11821|11821|11820.1|121
1603410000000|2020-10-22 23:40:00|11821|11820.5|11819.9|11819|11821.4|11820.5|11819.8|11819|168
1603410300000|2020-10-22 23:45:00|11819.8|11818.9|11817.7|11816.8|11819.9|11819|11816|11815.1|233
1603410600000|2020-10-22 23:50:00|11817.8|11816.9|11815.9|11815|11818.3|11817.4|11815.5|11814.6|232
1603410900000|2020-10-22 23:55:00|11816|11815.1|11815.1|11814.2|11816.2|11815.3|11813.6|11812.7|273
1603411200000|2020-10-23 00:00:00|11814.9|11814|11808|11807.1|11814.9|11814.3|11806.6|11805.7|576
1603411500000|2020-10-23 00:05:00|11807.9|11807|11798.8|11797.9|11808.9|11808|11792.3|11791.4|738
1603411800000|2020-10-23 00:10:00|11798.6|11797.7|11799.8|11799.2|11800.7|11799.8|11798|11797.1|456
1603412100000|2020-10-23 00:15:00|11799.9|11798.9|11796.2|11795.3|11800.9|11800|11793.3|11792.4|496
1603412400000|2020-10-23 00:20:00|11796.1|11795.2|11796.5|11795.6|11798.5|11797.6|11795.6|11794.7|335
1603412700000|2020-10-23 00:25:00|11796.7|11795.8|11797.2|11796.3|11798.3|11797.5|11796.2|11795.3|334
1603413000000|2020-10-23 00:30:00|11797.1|11796.2|11791.7|11790.8|11797.2|11796.3|11788.9|11788|531
1603413300000|2020-10-23 00:35:00|11791.8|11790.9|11790.4|11789.5|11792.1|11791.2|11788.1|11787.3|344
1603413600000|2020-10-23 00:40:00|11790.3|11789.4|11789.4|11788.5|11790.3|11789.4|11787.3|11786.4|367
1603413900000|2020-10-23 00:45:00|11789.3|11788.4|11790.7|11790.1|11793|11792.1|11788.1|11787.2|487
1603414200000|2020-10-23 00:50:00|11790.8|11790.2|11798.5|11797.6|11801.9|11801|11787.5|11786.8|825
1603414500000|2020-10-23 00:55:00|11798.6|11797.7|11800.4|11799.5|11801.8|11800.9|11796.7|11795.8|681
1603414800000|2020-10-23 01:00:00|11800.3|11799.4|11796.7|11795.8|11800.9|11800|11796.2|11795.3|404
1603415100000|2020-10-23 01:05:00|11796.6|11795.7|11798.4|11797.5|11799.4|11798.5|11795.5|11794.6|351
1603415400000|2020-10-23 01:10:00|11798.5|11797.6|11799.4|11798.5|11800.3|11799.4|11797.4|11796.5|342
1603415700000|2020-10-23 01:15:00|11799.5|11798.6|11802.4|11801.5|11802.8|11801.9|11798.8|11797.9|353
1603416000000|2020-10-23 01:20:00|11802.3|11801.4|11800.5|11799.6|11803.1|11802.4|11799.8|11799|325
1603416300000|2020-10-23 01:25:00|11800.6|11799.7|11803.2|11802.3|11804.3|11803.5|11800.3|11799.4|279
1603416600000|2020-10-23 01:30:00|11803.1|11802.2|11801.3|11800.4|11803.3|11802.4|11800.3|11799.4|373
1603416900000|2020-10-23 01:35:00|11801.2|11800.3|11800.4|11799.5|11803.5|11802.6|11800.4|11799.5|295
1603417200000|2020-10-23 01:40:00|11800.6|11799.7|11801.6|11800.7|11802.4|11801.5|11800.2|11799.4|244
1603417500000|2020-10-23 01:45:00|11801.5|11800.6|11797.7|11796.8|11801.5|11800.6|11796.8|11795.9|423
1603417800000|2020-10-23 01:50:00|11797.8|11796.9|11800.2|11799.3|11800.3|11799.4|11797.2|11796.3|341
1603418100000|2020-10-23 01:55:00|11800.1|11799.2|11804.5|11803.6|11805|11804.1|11800|11799.1|338
1603418400000|2020-10-23 02:00:00|11804.6|11803.7|11802.6|11801.7|11804.6|11803.7|11801.6|11800.8|394
1603418700000|2020-10-23 02:05:00|11802.5|11801.6|11799.3|11798.4|11803.7|11802.8|11799.2|11798.3|352
1603419000000|2020-10-23 02:10:00|11799.2|11798.3|11801.2|11800.3|11801.4|11800.5|11798.2|11797.3|280
1603419300000|2020-10-23 02:15:00|11801.3|11800.4|11801.8|11800.9|11802.3|11801.6|11800.7|11799.9|383
1603419600000|2020-10-23 02:20:00|11801.9|11801|11804.5|11803.6|11804.6|11803.8|11801|11800.1|225
1603419900000|2020-10-23 02:25:00|11804.6|11803.7|11802.4|11801.5|11804.6|11803.8|11801.2|11800.3|370
1603420200000|2020-10-23 02:30:00|11802|11801.1|11801.8|11800.9|11803.5|11802.9|11801.7|11800.8|260
1603420500000|2020-10-23 02:35:00|11801.9|11801|11801.9|11801|11803.3|11802.5|11801.2|11800.3|264
1603420800000|2020-10-23 02:40:00|11801.8|11800.9|11802.8|11801.9|11803.5|11802.7|11801.3|11800.4|340
1603421100000|2020-10-23 02:45:00|11802.7|11801.8|11802.5|11801.9|11803.8|11803|11800.2|11799.4|406
1603421400000|2020-10-23 02:50:00|11802.4|11801.8|11802.4|11801.5|11802.9|11802.2|11800.9|11800|307
1603421700000|2020-10-23 02:55:00|11802.5|11801.6|11804.4|11803.5|11804.4|11803.5|11801.6|11800.8|255
1603422000000|2020-10-23 03:00:00|11804.3|11803.4|11803.4|11802.5|11805|11804.4|11802.5|11801.6|436
1603422300000|2020-10-23 03:05:00|11803.5|11802.6|11801.3|11800.4|11803.8|11802.9|11800.9|11800.1|291
1603422600000|2020-10-23 03:10:00|11801.4|11800.5|11800.5|11799.6|11801.7|11800.9|11800.2|11799.3|192
1603422900000|2020-10-23 03:15:00|11800.7|11799.8|11801.4|11800.5|11801.4|11800.7|11800|11799.1|164
1603423200000|2020-10-23 03:20:00|11801.3|11800.4|11801.3|11800.4|11801.7|11801.1|11800.1|11799.3|226
1603423500000|2020-10-23 03:25:00|11801.4|11800.5|11800.4|11799.5|11801.4|11800.6|11800.3|11799.5|201
1603423800000|2020-10-23 03:30:00|11800.5|11799.6|11800.7|11800.1|11801.3|11800.5|11800.1|11799.2|181
1603424100000|2020-10-23 03:35:00|11800.6|11800|11801.8|11800.9|11802|11801.2|11800.6|11799.8|164
1603424400000|2020-10-23 03:40:00|11801.9|11801|11802.8|11801.9|11803.1|11802.2|11801.6|11800.7|127
1603424700000|2020-10-23 03:45:00|11802.7|11801.8|11800.1|11799.5|11802.8|11801.9|11799.8|11799|220
1603425000000|2020-10-23 03:50:00|11800.2|11799.6|11798.9|11798|11800.9|11800.1|11798.8|11797.9|170
1603425300000|2020-10-23 03:55:00|11799.1|11798.2|11800.9|11800.3|11800.9|11800.3|11798.9|11798.1|244
1603425600000|2020-10-23 04:00:00|11800.8|11800.2|11798.8|11797.9|11800.8|11800.2|11797.8|11796.9|314
1603425900000|2020-10-23 04:05:00|11798.9|11798|11797.9|11797|11798.9|11798.2|11797|11796.2|212
1603426200000|2020-10-23 04:10:00|11797.8|11796.9|11797.7|11796.8|11798.3|11797.4|11796|11795.1|210
1603426500000|2020-10-23 04:15:00|11797.8|11796.9|11797.1|11796.2|11797.8|11797|11796.6|11795.7|84
1603426800000|2020-10-23 04:20:00|11797.2|11796.3|11798.3|11797.4|11799.2|11798.4|11797.1|11796.2|149
1603427100000|2020-10-23 04:25:00|11798.4|11797.5|11798.3|11797.4|11799.1|11798.2|11797.7|11796.9|173
1603427400000|2020-10-23 04:30:00|11798.4|11797.5|11799.8|11798.9|11800|11799.2|11798.4|11797.5|158
1603427700000|2020-10-23 04:35:00|11799.4|11798.8|11799.9|11799|11800.5|11799.7|11798.5|11797.7|252
1603428000000|2020-10-23 04:40:00|11799.8|11798.9|11798.4|11797.5|11800.2|11799.3|11797.6|11796.7|154
1603428300000|2020-10-23 04:45:00|11798.5|11797.6|11800.7|11800.1|11802|11801.2|11798.5|11797.6|168
1603428600000|2020-10-23 04:50:00|11800.4|11799.8|11801.8|11801.2|11802.3|11801.6|11800.3|11799.7|173
1603428900000|2020-10-23 04:55:00|11801.9|11801.3|11802.3|11801.7|11802.5|11801.9|11801.7|11800.9|146
1603429200000|2020-10-23 05:00:00|11802.2|11801.6|11802|11801.4|11802.4|11801.8|11801.2|11800.6|164
1603429500000|2020-10-23 05:05:00|11802.1|11801.5|11803|11802.1|11803.5|11802.8|11801.9|11801.3|127
1603429800000|2020-10-23 05:10:00|11802.9|11802|11803.2|11802.3|11803.3|11802.5|11801.2|11800.5|214
1603430100000|2020-10-23 05:15:00|11803.1|11802.2|11800.8|11799.9|11803.1|11802.3|11800.3|11799.4|206
1603430400000|2020-10-23 05:20:00|11800.9|11800|11800.9|11800|11801.3|11800.7|11800.3|11799.7|198
1603430700000|2020-10-23 05:25:00|11801|11800.1|11800.1|11799.2|11801.1|11800.3|11799.2|11798.6|199
1603431000000|2020-10-23 05:30:00|11800.2|11799.6|11799.2|11798.6|11800.5|11799.7|11798.2|11797.4|250
1603431300000|2020-10-23 05:35:00|11799|11798.4|11798.8|11798.2|11799.8|11799.2|11798.7|11798|145
1603431600000|2020-10-23 05:40:00|11798.9|11798|11800.9|11800.3|11801.3|11800.6|11798.8|11797.9|190
1603431900000|2020-10-23 05:45:00|11801|11800.4|11802.1|11801.2|11802.1|11801.4|11800.5|11799.7|227
1603432200000|2020-10-23 05:50:00|11802.2|11801.3|11802|11801.1|11802.2|11801.5|11800.1|11799.5|279
1603432500000|2020-10-23 05:55:00|11801.8|11801.2|11804.2|11803.3|11804.3|11803.4|11800.7|11799.9|262
1603432800000|2020-10-23 06:00:00|11804.1|11803.5|11799.2|11798.3|11804.2|11803.5|11795.4|11794.5|539
1603433100000|2020-10-23 06:05:00|11799.3|11798.4|11794.4|11793.5|11799.6|11799|11794.3|11793.4|426
1603433400000|2020-10-23 06:10:00|11794.6|11794|11794.2|11793.6|11795.4|11794.6|11793|11792.1|508
1603433700000|2020-10-23 06:15:00|11794.1|11793.5|11793.1|11792.5|11794.6|11793.8|11791.9|11791.1|428
1603434000000|2020-10-23 06:20:00|11793.2|11792.6|11793.7|11793.1|11795.9|11795.1|11792.5|11791.8|399
1603434300000|2020-10-23 06:25:00|11793.6|11793|11793.1|11792.5|11794.8|11794|11792.7|11791.9|281
1603434600000|2020-10-23 06:30:00|11793.2|11792.6|11796.1|11795.5|11796.1|11795.5|11792|11791.3|397
1603434900000|2020-10-23 06:35:00|11796.2|11795.6|11797.6|11797|11798.6|11797.8|11795.6|11794.8|317
1603435200000|2020-10-23 06:40:00|11797.7|11797.1|11797.2|11796.6|11798.5|11797.8|11796.4|11795.8|388
1603435500000|2020-10-23 06:45:00|11797.4|11796.8|11797.7|11797.1|11798.6|11798|11796.8|11796.1|276
1603435800000|2020-10-23 06:50:00|11797.5|11796.9|11799.8|11799.2|11800.5|11799.8|11797.3|11796.7|427
1603436100000|2020-10-23 06:55:00|11799.7|11799.1|11799.3|11798.4|11800.4|11799.7|11797.8|11797|357
1603436400000|2020-10-23 07:00:00|11799.1|11798.5|11804.9|11804.3|11805.8|11804.9|11797.2|11796.5|773
1603436700000|2020-10-23 07:05:00|11804.8|11804.2|11806.6|11806|11807.3|11806.7|11803.8|11803.2|592
1603437000000|2020-10-23 07:10:00|11806.7|11806.1|11800|11799.1|11807.6|11807|11798.7|11798.1|687
1603437300000|2020-10-23 07:15:00|11799.9|11799|11805.1|11804.5|11807.6|11806.7|11799.9|11798.9|755
1603437600000|2020-10-23 07:20:00|11805|11804.4|11805.2|11804.6|11808.1|11807.5|11804|11803.2|647
1603437900000|2020-10-23 07:25:00|11805.1|11804.5|11805.5|11803.7|11807.4|11806.8|11804.3|11803.4|618
1603438200000|2020-10-23 07:30:00|11805.6|11807.4|11816.5|11815.6|11820.1|11819.2|11805.6|11807.4|1054
1603438500000|2020-10-23 07:35:00|11816.6|11815.7|11820.2|11819.6|11820.3|11819.7|11816.5|11815.7|676
1603438800000|2020-10-23 07:40:00|11820.1|11819.5|11822.9|11822|11827.7|11827|11818.9|11818.1|821
1603439100000|2020-10-23 07:45:00|11822.7|11822.1|11824.4|11823.5|11826.4|11825.6|11821.8|11821|630
1603439400000|2020-10-23 07:50:00|11824.5|11823.6|11826.7|11825.8|11831.4|11830.5|11823.2|11822.5|689
1603439700000|2020-10-23 07:55:00|11826.6|11825.7|11829.1|11828|11830.6|11829.7|11825.7|11825.1|494
1603440000000|2020-10-23 08:00:00|11829|11828.1|11831.5|11830.6|11832.4|11831.5|11828.2|11827.5|612
1603440300000|2020-10-23 08:05:00|11831.6|11830.7|11832.8|11832.2|11835.1|11834.5|11831.4|11830.7|649
1603440600000|2020-10-23 08:10:00|11832.5|11831.9|11837.4|11836.8|11839.7|11838.8|11832.3|11831.6|634
1603440900000|2020-10-23 08:15:00|11837.2|11836.6|11846.3|11845.4|11847.1|11846.2|11835.5|11834.6|816
1603441200000|2020-10-23 08:20:00|11846.4|11845.5|11838.1|11837.2|11846.5|11845.6|11837.4|11836.8|746
1603441500000|2020-10-23 08:25:00|11838.2|11837.6|11843.2|11842.6|11844.1|11843.4|11838.2|11837.3|648
1603441800000|2020-10-23 08:30:00|11843.3|11842.7|11841.3|11840.4|11843.3|11842.7|11837.4|11836.7|650
1603442100000|2020-10-23 08:35:00|11841.4|11840.7|11840.7|11839.8|11844.8|11843.9|11840.4|11839.6|608
1603442400000|2020-10-23 08:40:00|11840.6|11839.7|11841.9|11841|11845.6|11845|11840|11839.2|573
1603442700000|2020-10-23 08:45:00|11841.8|11840.9|11841.1|11840.2|11842.8|11842.1|11840.7|11839.9|504
1603443000000|2020-10-23 08:50:00|11841.2|11840.3|11839|11838.1|11842.1|11841.5|11838.6|11837.7|477
1603443300000|2020-10-23 08:55:00|11839.2|11838.3|11839|11838.4|11841.2|11840.6|11837.8|11837.2|535
1603443600000|2020-10-23 09:00:00|11838.8|11838.2|11836.1|11835.5|11839|11838.4|11834.6|11833.9|644
1603443900000|2020-10-23 09:05:00|11836.3|11835.4|11838.2|11837.3|11840.6|11839.9|11836.3|11835.4|438
1603444200000|2020-10-23 09:10:00|11838.3|11837.4|11838.7|11838.1|11841.2|11840.4|11837.3|11836.4|400
1603444500000|2020-10-23 09:15:00|11838.8|11838.2|11844.7|11843.8|11845.8|11845.2|11838.7|11837.8|551
1603444800000|2020-10-23 09:20:00|11844.6|11843.7|11847.2|11846.3|11849.3|11848.4|11844.6|11843.7|525
1603445100000|2020-10-23 09:25:00|11847.3|11846.4|11849.2|11848.3|11853.3|11852.5|11847.2|11846.4|592
1603445400000|2020-10-23 09:30:00|11849.3|11848.4|11852.9|11852.3|11853.7|11852.8|11848.7|11847.8|580
1603445700000|2020-10-23 09:35:00|11853.2|11852.4|11850.8|11850.2|11854.2|11853.4|11850.1|11849.4|539
1603446000000|2020-10-23 09:40:00|11850.7|11850.1|11848.4|11847.5|11851.3|11850.4|11847.4|11846.8|459
1603446300000|2020-10-23 09:45:00|11848.5|11847.6|11845.7|11844.8|11849.8|11848.9|11845.5|11844.7|556
1603446600000|2020-10-23 09:50:00|11845.6|11844.7|11848.3|11847.7|11849.7|11849|11845.3|11844.6|445
1603446900000|2020-10-23 09:55:00|11848.5|11847.9|11846.8|11846.2|11848.8|11847.9|11844.8|11843.9|480
1603447200000|2020-10-23 10:00:00|11846.7|11846.1|11849.5|11848.9|11850|11849.4|11846.6|11845.9|497
1603447500000|2020-10-23 10:05:00|11849.4|11848.8|11848.4|11847.5|11849.8|11848.9|11845.5|11844.7|511
1603447800000|2020-10-23 10:10:00|11848.3|11847.4|11849.4|11848.5|11851.3|11850.4|11848.3|11847.4|508
1603448100000|2020-10-23 10:15:00|11849.3|11848.4|11846.5|11845.9|11849.4|11848.5|11845.5|11844.9|392
1603448400000|2020-10-23 10:20:00|11846.7|11845.8|11846.5|11845.6|11849.4|11848.6|11846.3|11845.5|363
1603448700000|2020-10-23 10:25:00|11846.4|11845.5|11843.5|11842.6|11847.4|11846.6|11843.2|11842.3|335
1603449000000|2020-10-23 10:30:00|11843.6|11842.7|11842.6|11841.7|11844.5|11843.8|11841.8|11841|516
1603449300000|2020-10-23 10:35:00|11842.5|11841.6|11844.9|11844.3|11845.2|11844.6|11841.7|11841.1|548
1603449600000|2020-10-23 10:40:00|11845|11844.4|11844.2|11843.6|11846.4|11845.7|11844.1|11843.3|450
1603449900000|2020-10-23 10:45:00|11844.3|11843.7|11843.2|11842.3|11844.7|11844.1|11842.2|11841.6|313
1603450200000|2020-10-23 10:50:00|11843.1|11842.2|11845.7|11844.8|11845.9|11845.1|11842.2|11841.6|360
1603450500000|2020-10-23 10:55:00|11845.6|11845|11848.1|11847.5|11848.5|11847.9|11845.5|11844.8|331
1603450800000|2020-10-23 11:00:00|11848.2|11847.6|11844.4|11843.8|11848.6|11848|11843.5|11842.9|580
1603451100000|2020-10-23 11:05:00|11844.5|11843.9|11844.1|11843.2|11846.8|11846.1|11844|11843.1|394
1603451400000|2020-10-23 11:10:00|11844.2|11843.3|11845.6|11844.7|11847|11846.2|11842.8|11842.2|384
1603451700000|2020-10-23 11:15:00|11845.5|11844.6|11846.4|11845.8|11846.9|11846.1|11843.9|11843.3|409
1603452000000|2020-10-23 11:20:00|11846.5|11845.9|11849.1|11848.5|11849.2|11848.6|11845.2|11844.4|404
1603452300000|2020-10-23 11:25:00|11849.2|11848.6|11846.1|11845.5|11849.6|11848.7|11845.8|11845.2|322
1603452600000|2020-10-23 11:30:00|11846|11845.4|11848.1|11847.5|11849.2|11848.6|11846|11845.4|419
1603452900000|2020-10-23 11:35:00|11848.2|11847.6|11847.9|11847.3|11849.8|11849.2|11847.5|11846.9|433
1603453200000|2020-10-23 11:40:00|11847.6|11847|11852.7|11851.8|11853.8|11853|11847.4|11846.8|462
1603453500000|2020-10-23 11:45:00|11852.8|11851.9|11848.4|11847.8|11853|11852.4|11848.3|11847.7|437
1603453800000|2020-10-23 11:50:00|11848.5|11847.9|11848.7|11848.1|11848.8|11848.2|11847.6|11847|252
1603454100000|2020-10-23 11:55:00|11848.6|11848|11845.3|11844.7|11848.6|11848|11844.3|11843.7|454
1603454400000|2020-10-23 12:00:00|11845.4|11844.8|11849.5|11848.9|11850|11849.3|11845.1|11844.5|521
1603454700000|2020-10-23 12:05:00|11849.6|11849|11857.2|11856.3|11859.2|11858.4|11849.4|11848.8|490
1603455000000|2020-10-23 12:10:00|11857.1|11856.2|11856|11855.4|11859.6|11859|11855.6|11855|586
1603455300000|2020-10-23 12:15:00|11856.1|11855.5|11855.7|11855.1|11859|11858.4|11854.1|11853.5|548
1603455600000|2020-10-23 12:20:00|11855.6|11855|11856.1|11855.5|11856.6|11856|11851.8|11851.2|486
1603455900000|2020-10-23 12:25:00|11856|11855.4|11859.2|11858.3|11860.5|11859.7|11855.7|11855.1|923
1603456200000|2020-10-23 12:30:00|11859.1|11858.5|11856.2|11855.3|11859.9|11859.1|11855.6|11854.8|777
1603456500000|2020-10-23 12:35:00|11856.1|11855.2|11854.5|11853.9|11856.8|11856.1|11853.2|11852.4|644
1603456800000|2020-10-23 12:40:00|11854.3|11853.7|11851.3|11850.7|11855.1|11854.5|11850.3|11849.5|538
1603457100000|2020-10-23 12:45:00|11851.4|11850.8|11851.8|11851.2|11853.4|11852.8|11850.7|11850.1|463
1603457400000|2020-10-23 12:50:00|11851.7|11851.1|11851.5|11850.9|11853|11852.4|11850.4|11849.6|341
1603457700000|2020-10-23 12:55:00|11851.4|11850.8|11853.6|11852.7|11853.8|11853.2|11850.3|11849.7|578
1603458000000|2020-10-23 13:00:00|11853.4|11852.8|11850.8|11850.2|11855|11854.4|11850.8|11850.1|447
1603458300000|2020-10-23 13:05:00|11850.9|11850.3|11849.1|11848.2|11851.3|11850.7|11848.3|11847.7|449
1603458600000|2020-10-23 13:10:00|11849.2|11848.3|11848.8|11847.9|11850.4|11849.8|11847.4|11846.8|327
1603458900000|2020-10-23 13:15:00|11848.6|11848|11847.4|11846.8|11849|11848.4|11846.4|11845.6|463
1603459200000|2020-10-23 13:20:00|11847.3|11846.7|11850.5|11849.9|11851.1|11850.5|11847.3|11846.7|406
1603459500000|2020-10-23 13:25:00|11850.4|11849.8|11850.8|11850.2|11851.8|11851.2|11846.4|11845.8|358
1603459800000|2020-10-23 13:30:00|11850.6|11850|11845|11844.4|11850.6|11850|11845|11844.2|749
1603460100000|2020-10-23 13:35:00|11845.1|11844.2|11844.2|11843.6|11845.2|11844.6|11841.9|11841.1|788
1603460400000|2020-10-23 13:40:00|11844.3|11843.7|11841.3|11840.4|11845|11844.3|11840.2|11839.4|701
1603460700000|2020-10-23 13:45:00|11841.1|11840.2|11841.2|11840.6|11843.8|11843|11838.5|11837.6|643
1603461000000|2020-10-23 13:50:00|11841.3|11840.7|11840.3|11839.7|11841.4|11840.7|11837.4|11836.8|683
1603461300000|2020-10-23 13:55:00|11840.5|11839.6|11839.3|11838.7|11842.6|11841.9|11837.4|11836.8|682
1603461600000|2020-10-23 14:00:00|11839.4|11838.8|11833|11832.4|11839.5|11838.9|11832.1|11831.5|771
1603461900000|2020-10-23 14:05:00|11832.8|11832.2|11830.2|11829.3|11834.4|11833.7|11825.7|11825.1|842
1603462200000|2020-10-23 14:10:00|11829.9|11829.2|11831.7|11831.1|11833|11832.4|11827.6|11826.8|714
1603462500000|2020-10-23 14:15:00|11831.6|11831|11830.5|11829.9|11832.4|11831.6|11827.8|11827.2|699
1603462800000|2020-10-23 14:20:00|11830.6|11830|11829|11828.4|11832.8|11832.2|11827.6|11826.8|679
1603463100000|2020-10-23 14:25:00|11829.1|11828.5|11828|11827.4|11830.7|11829.8|11827|11826.4|565
1603463400000|2020-10-23 14:30:00|11828.1|11827.5|11830.9|11830.3|11832.8|11832.1|11826.2|11825.6|656
1603463700000|2020-10-23 14:35:00|11831.2|11830.6|11829|11828.4|11831.6|11831|11828.6|11828|511
1603464000000|2020-10-23 14:40:00|11828.9|11828.3|11830.7|11830.1|11833.2|11832.6|11828|11827.4|595
1603464300000|2020-10-23 14:45:00|11830.8|11830.2|11829.8|11829.2|11831.7|11831|11827.7|11827.1|637
1603464600000|2020-10-23 14:50:00|11829.9|11829.3|11833|11832.4|11833.2|11832.6|11828|11827.3|674
1603464900000|2020-10-23 14:55:00|11832.9|11832.3|11835.8|11835.2|11835.9|11835.3|11830.3|11829.7|611
1603465200000|2020-10-23 15:00:00|11835.7|11835.1|11835.8|11835.2|11837|11836.3|11833.5|11832.7|737
1603465500000|2020-10-23 15:05:00|11836|11835.1|11840.7|11840.1|11841.2|11840.6|11835.7|11835|500
1603465800000|2020-10-23 15:10:00|11840.8|11840.2|11841.8|11841.2|11842|11841.3|11838.5|11837.9|476
1603466100000|2020-10-23 15:15:00|11841.9|11841.3|11839.7|11839.1|11843.2|11842.5|11839.4|11838.8|468
1603466400000|2020-10-23 15:20:00|11839.6|11839|11837.9|11837.3|11839.8|11839.2|11836.3|11835.7|493
1603466700000|2020-10-23 15:25:00|11838.2|11837.6|11842.6|11842|11842.9|11842.3|11836.3|11835.7|478
1603467000000|2020-10-23 15:30:00|11842.1|11841.5|11844.4|11843.8|11844.9|11844.3|11839.1|11838.4|429
1603467300000|2020-10-23 15:35:00|11844.3|11843.7|11843.3|11842.7|11844.4|11843.8|11841.5|11840.9|456
1603467600000|2020-10-23 15:40:00|11843.2|11842.6|11841.7|11841.1|11845.2|11844.5|11841.5|11840.9|357
1603467900000|2020-10-23 15:45:00|11841.6|11841|11839.8|11839.2|11843.2|11842.5|11839.7|11839.1|439
1603468200000|2020-10-23 15:50:00|11839.7|11839.1|11840.3|11839.7|11841.5|11840.9|11838.5|11837.9|389
1603468500000|2020-10-23 15:55:00|11840.2|11839.6|11843.3|11842.7|11843.3|11842.7|11838.2|11837.5|432
1603468800000|2020-10-23 16:00:00|11843.2|11842.6|11840.9|11840.3|11844|11843.3|11840.9|11840.3|469
1603469100000|2020-10-23 16:05:00|11841|11840.4|11841.1|11840.5|11843.8|11843.2|11840.1|11839.4|377
1603469400000|2020-10-23 16:10:00|11841.2|11840.6|11838.2|11837.6|11841.2|11840.6|11837.9|11837.3|328
1603469700000|2020-10-23 16:15:00|11838.3|11837.7|11836.8|11835.9|11838.3|11837.7|11835.5|11834.9|500
1603470000000|2020-10-23 16:20:00|11836.7|11835.8|11837.8|11837.2|11838.1|11837.3|11834.1|11833.3|511
1603470300000|2020-10-23 16:25:00|11837.9|11837.3|11839.7|11839.1|11840.2|11839.5|11837.2|11836.4|347
1603470600000|2020-10-23 16:30:00|11839.8|11839.2|11840.6|11840|11841.3|11840.7|11838.2|11837.6|339
1603470900000|2020-10-23 16:35:00|11840.7|11840.1|11841.1|11840.5|11841.2|11840.6|11839.9|11839.3|246
1603471200000|2020-10-23 16:40:00|11841|11840.4|11841.7|11841.1|11842.6|11842|11841|11840.4|244
1603471500000|2020-10-23 16:45:00|11841.6|11840.7|11843.7|11843.1|11843.9|11843.3|11841.3|11840.7|284
1603471800000|2020-10-23 16:50:00|11843.6|11843|11843.1|11842.5|11844.7|11844.1|11842.8|11842|269
1603472100000|2020-10-23 16:55:00|11843|11842.4|11843.7|11843.1|11843.9|11843.3|11841.2|11840.6|380
1603472400000|2020-10-23 17:00:00|11843.6|11843|11845.7|11845.1|11846.3|11845.6|11842.7|11841.9|300
1603472700000|2020-10-23 17:05:00|11845.9|11845.3|11848.3|11847.7|11849.1|11848.2|11845.9|11845|367
1603473000000|2020-10-23 17:10:00|11848.2|11847.6|11848.8|11848.2|11850|11849.4|11848.2|11847.6|363
1603473300000|2020-10-23 17:15:00|11848.7|11848.1|11852.8|11852.2|11853.1|11852.4|11848.7|11848.1|413
1603473600000|2020-10-23 17:20:00|11852.9|11852.3|11855.2|11854.6|11857.8|11857.1|11852.8|11852.2|644
1603473900000|2020-10-23 17:25:00|11855.3|11854.7|11856|11855.4|11856.5|11855.9|11853.6|11853|332
1603474200000|2020-10-23 17:30:00|11855.9|11855.3|11855.7|11855.1|11856.5|11855.8|11854.8|11854.2|275
1603474500000|2020-10-23 17:35:00|11855.8|11855.2|11854.5|11853.9|11856.5|11855.9|11854|11853.4|208
1603474800000|2020-10-23 17:40:00|11854.4|11853.8|11854.5|11853.9|11855.4|11854.7|11853.7|11853.1|174
1603475100000|2020-10-23 17:45:00|11854.6|11854|11855.1|11854.5|11855.6|11854.8|11853.6|11852.9|276
1603475400000|2020-10-23 17:50:00|11855.2|11854.3|11856.1|11855.5|11856.5|11855.8|11854.6|11853.8|314
1603475700000|2020-10-23 17:55:00|11856.2|11855.6|11855.8|11855.2|11857|11856.2|11855.2|11854.5|297
1603476000000|2020-10-23 18:00:00|11855.7|11855.1|11858.8|11858.2|11859.6|11858.8|11855.6|11854.8|353
1603476300000|2020-10-23 18:05:00|11858.9|11858.3|11857.8|11856.9|11859.6|11858.9|11857.7|11856.9|216
1603476600000|2020-10-23 18:10:00|11857.6|11856.7|11855.6|11855|11857.8|11857|11855.3|11854.6|310
1603476900000|2020-10-23 18:15:00|11855.5|11854.9|11858.4|11857.5|11858.4|11857.8|11855.2|11854.6|305
1603477200000|2020-10-23 18:20:00|11858.5|11857.6|11859.4|11858.8|11860.2|11859.4|11857.7|11856.9|265
1603477500000|2020-10-23 18:25:00|11859.3|11858.7|11860.8|11860.2|11861.2|11860.5|11859.1|11858.5|253
1603477800000|2020-10-23 18:30:00|11860.9|11860.3|11861.7|11861.1|11862|11861.3|11860.1|11859.5|306
1603478100000|2020-10-23 18:35:00|11861.9|11861|11861.3|11860.7|11862|11861.4|11860.8|11860.2|197
1603478400000|2020-10-23 18:40:00|11861.5|11860.6|11860.7|11860.1|11862|11861.4|11860.7|11860.1|200
1603478700000|2020-10-23 18:45:00|11861|11860.2|11861.7|11861.1|11861.9|11861.2|11860.7|11860|158
1603479000000|2020-10-23 18:50:00|11861.6|11861|11860.7|11860.1|11861.8|11861.2|11860.1|11859.5|185
1603479300000|2020-10-23 18:55:00|11860.6|11860|11858.9|11858.3|11860.7|11860.1|11858.6|11857.8|395
1603479600000|2020-10-23 19:00:00|11858.8|11858.2|11859.5|11858.6|11859.9|11859.1|11858.7|11857.9|215
1603479900000|2020-10-23 19:05:00|11859.4|11858.5|11860.4|11859.8|11861.5|11860.6|11859.3|11858.5|208
1603480200000|2020-10-23 19:10:00|11860.5|11859.9|11861.4|11860.5|11861.9|11861.2|11860|11859.3|218
1603480500000|2020-10-23 19:15:00|11861.5|11860.6|11858.8|11858.2|11861.5|11860.6|11858.6|11857.8|245
1603480800000|2020-10-23 19:20:00|11859.2|11858.3|11858.8|11857.9|11859.8|11859.1|11858.3|11857.5|212
1603481100000|2020-10-23 19:25:00|11858.7|11858.1|11858.7|11857.8|11859|11858.2|11857.1|11856.4|206
1603481400000|2020-10-23 19:30:00|11858.3|11857.7|11858.4|11857.5|11859|11858.3|11857.7|11856.9|186
1603481700000|2020-10-23 19:35:00|11858.5|11857.6|11858.8|11858.2|11859|11858.2|11857.4|11856.7|230
1603482000000|2020-10-23 19:40:00|11858.7|11858.1|11860.8|11860.2|11861.5|11860.7|11858.7|11858|262
1603482300000|2020-10-23 19:45:00|11861|11860.1|11860.3|11859.4|11861|11860.2|11859.6|11858.9|182
1603482600000|2020-10-23 19:50:00|11860.1|11859.5|11861.7|11861.1|11861.9|11861.1|11859.7|11858.9|188
1603482900000|2020-10-23 19:55:00|11861.8|11860.9|11862.9|11862|11863.3|11862.5|11860.8|11859.9|363
1603483200000|2020-10-23 20:00:00|11863|11862.1|11863.4|11862.5|11865.1|11864.2|11862.7|11861.8|386
1603483500000|2020-10-23 20:05:00|11863.6|11862.7|11864.4|11863.5|11865.4|11864.5|11863.3|11862.4|227
1603483800000|2020-10-23 20:10:00|11864.3|11863.4|11861.1|11860.2|11864.4|11863.5|11861.1|11860.2|290
1603484100000|2020-10-23 20:15:00|11861.3|11860.4|11861.5|11860.6|11861.7|11860.8|11859.6|11858.7|271
1603484400000|2020-10-23 20:20:00|11861.4|11860.5|11860.6|11859.7|11861.6|11860.7|11858.4|11857.5|432
1603484700000|2020-10-23 20:25:00|11860.7|11859.8|11861.7|11860.8|11861.9|11861|11859.9|11859|301
1603485000000|2020-10-23 20:30:00|11861.6|11860.7|11863.5|11862.6|11863.8|11862.9|11861.3|11860.4|187
1603485300000|2020-10-23 20:35:00|11863.4|11862.5|11863.5|11862.6|11864|11863.1|11863|11862.1|206
1603485600000|2020-10-23 20:40:00|11863.4|11862.5|11861.8|11860.9|11863.8|11862.9|11861.1|11860.2|280
1603485900000|2020-10-23 20:45:00|11861.7|11860.8|11861.9|11861|11862.3|11861.4|11861|11860.1|229
1603486200000|2020-10-23 20:50:00|11861.8|11860.9|11860.6|11859.7|11862.7|11861.8|11860.4|11859.5|570
1603486500000|2020-10-23 20:55:00|11860.4|11859.5|11862.4|11857.8|11865.5|11861.6|11859.6|11851.9|339
1603659600000|2020-10-25 21:00:00|11860.1|11854|11857.4|11855.5|11861.8|11855.5|11857.4|11850.2|20
1603659900000|2020-10-25 21:05:00|11857.5|11855.6|11859.4|11851.2|11860.6|11855.7|11854.7|11850.9|18
1603660200000|2020-10-25 21:10:00|11855.5|11853.6|11857.4|11855.5|11860.3|11855.7|11855.5|11850.5|96
1603660500000|2020-10-25 21:15:00|11857.3|11855.4|11858|11853.6|11860.4|11855.7|11856.3|11851.8|178
1603660800000|2020-10-25 21:20:00|11857.8|11852.9|11857.7|11851.7|11861|11856.5|11855.6|11851.5|170
1603661100000|2020-10-25 21:25:00|11857.6|11851.6|11858.8|11853|11860.9|11854.9|11855.5|11851.2|88
1603661400000|2020-10-25 21:30:00|11859.6|11853.6|11858.1|11852.1|11859.7|11853.7|11853|11849.4|312
1603661700000|2020-10-25 21:35:00|11857.8|11851.8|11858.4|11852.4|11859.4|11853.4|11857.3|11851.3|334
1603662000000|2020-10-25 21:40:00|11858.6|11852.6|11858.9|11852.9|11859.3|11853.3|11857.9|11851.9|335
1603662300000|2020-10-25 21:45:00|11858.6|11852.6|11858.7|11852.7|11860.4|11854.4|11857.3|11851.3|228
1603662600000|2020-10-25 21:50:00|11858.4|11852.4|11858.7|11852.7|11859.6|11853.6|11857.4|11851.4|296
1603662900000|2020-10-25 21:55:00|11858.5|11852.5|11857.5|11855|11859.2|11855.9|11856.3|11850.9|469
1603663200000|2020-10-25 22:00:00|11859.3|11853.6|11856.9|11854.2|11863.5|11858.5|11855.8|11852|1252
1603663500000|2020-10-25 22:05:00|11856.7|11853.9|11854.4|11848.8|11857.4|11854.7|11852.5|11847.4|906
1603663800000|2020-10-25 22:10:00|11854.5|11849|11852|11848.8|11856.2|11850.8|11851.1|11847.4|836
1603664100000|2020-10-25 22:15:00|11851.6|11848.9|11842.7|11841.4|11851.8|11849.2|11841.8|11840.5|940
1603664400000|2020-10-25 22:20:00|11843|11842.1|11846.2|11845|11847.1|11846|11841.5|11840.4|892
1603664700000|2020-10-25 22:25:00|11846.1|11845.2|11847.1|11845.9|11847.7|11846.6|11845.1|11844.2|626
1603665000000|2020-10-25 22:30:00|11847.2|11846.2|11845.6|11844.7|11848.6|11847.3|11844.3|11843.1|637
1603665300000|2020-10-25 22:35:00|11845.8|11844.9|11846|11845.1|11847.8|11846.9|11844.2|11843.1|703
1603665600000|2020-10-25 22:40:00|11846.2|11844.8|11844.9|11844|11847.1|11846.2|11844.8|11843.9|610
1603665900000|2020-10-25 22:45:00|11845|11844.1|11846.8|11845.9|11847.9|11847|11844.9|11844|363
1603666200000|2020-10-25 22:50:00|11846.9|11846|11845.9|11845|11847.4|11846.6|11842.8|11841.9|525
1603666500000|2020-10-25 22:55:00|11845.8|11844.9|11842.4|11841.5|11846|11845|11842.3|11841.4|503
1603666800000|2020-10-25 23:00:00|11842.6|11841.7|11845.9|11845|11846.5|11845.6|11842.6|11841.7|347
1603667100000|2020-10-25 23:05:00|11846.3|11845.4|11846.8|11845.9|11847.1|11846.1|11845.3|11844.4|229
1603667400000|2020-10-25 23:10:00|11846.7|11845.8|11846|11845.1|11846.9|11846|11844|11843.1|290
1603667700000|2020-10-25 23:15:00|11846.1|11845.2|11843.5|11842.6|11846.1|11845.2|11842.8|11841.9|231
1603668000000|2020-10-25 23:20:00|11843.7|11842.8|11844.6|11843.7|11845|11844.1|11842.9|11842|162
1603668300000|2020-10-25 23:25:00|11844.5|11843.6|11844.4|11843.5|11844.9|11844.1|11843.7|11842.8|158
1603668600000|2020-10-25 23:30:00|11844.6|11843.7|11841.5|11840.6|11844.8|11844|11841.2|11840.3|295
1603668900000|2020-10-25 23:35:00|11841.6|11840.7|11841.9|11841|11842|11841.2|11840.2|11839.3|192
1603669200000|2020-10-25 23:40:00|11841.6|11840.7|11842|11841.1|11842.1|11841.2|11839.9|11839|178
1603669500000|2020-10-25 23:45:00|11841.9|11841|11844.9|11844|11845.1|11844.2|11841.3|11840.4|153
1603669800000|2020-10-25 23:50:00|11844.8|11843.9|11847|11846.1|11847.2|11846.3|11844.8|11843.9|138
1603670100000|2020-10-25 23:55:00|11847.1|11846.2|11848.6|11847.7|11849.2|11848.3|11846.3|11845.4|198
1603670400000|2020-10-26 00:00:00|11848.3|11847.4|11849.6|11848.7|11850|11849.1|11847.3|11846.4|337
1603670700000|2020-10-26 00:05:00|11849.5|11848.6|11849.6|11848.7|11850.2|11849.3|11848.2|11847.3|218
1603671000000|2020-10-26 00:10:00|11849.5|11848.6|11848.8|11847.9|11849.6|11848.7|11848.3|11847.5|257
1603671300000|2020-10-26 00:15:00|11848.6|11847.7|11849.4|11848.5|11850.1|11849.2|11848.3|11847.4|205
1603671600000|2020-10-26 00:20:00|11849.6|11848.7|11850.2|11849.3|11851.1|11850.3|11849.1|11848.5|188
1603671900000|2020-10-26 00:25:00|11850.3|11849.4|11847.4|11846.5|11851|11850.1|11847.4|11846.5|271
1603672200000|2020-10-26 00:30:00|11847.3|11846.4|11846.7|11846.1|11848.1|11847.2|11845.5|11844.6|219
1603672500000|2020-10-26 00:35:00|11846.6|11846|11846.4|11845.5|11847.1|11846.5|11845.4|11844.5|256
1603672800000|2020-10-26 00:40:00|11846.5|11845.6|11846.9|11846|11847.5|11846.7|11845.4|11844.5|243
1603673100000|2020-10-26 00:45:00|11847|11846.1|11847.9|11847|11848.9|11848.1|11846.9|11846|167
1603673400000|2020-10-26 00:50:00|11848|11847.1|11845.9|11845|11848.3|11847.7|11845|11844.1|411
1603673700000|2020-10-26 00:55:00|11845.3|11844.4|11844.9|11844|11846.9|11846|11844.2|11843.3|326
1603674000000|2020-10-26 01:00:00|11845|11844.1|11846.6|11845.7|11847.9|11847|11844.7|11843.8|278
1603674300000|2020-10-26 01:05:00|11846.7|11845.8|11848.4|11847.5|11849.2|11848.3|11846.3|11845.5|239
1603674600000|2020-10-26 01:10:00|11848.3|11847.4|11849.1|11848.2|11849.8|11849|11847.9|11847|222
1603674900000|2020-10-26 01:15:00|11849.3|11848.4|11846.4|11845.5|11849.4|11848.5|11845.8|11845|245
1603675200000|2020-10-26 01:20:00|11846.3|11845.4|11843.9|11843|11846.9|11846|11843.7|11842.8|268
1603675500000|2020-10-26 01:25:00|11843.8|11842.9|11843.8|11842.9|11844.9|11844.1|11843.3|11842.4|260
1603675800000|2020-10-26 01:30:00|11843.7|11842.8|11836.7|11836.1|11843.7|11843|11836.1|11835.4|594
1603676100000|2020-10-26 01:35:00|11837|11836.2|11836.3|11835.7|11837.7|11836.8|11835.8|11835|436
1603676400000|2020-10-26 01:40:00|11836.4|11835.8|11835.3|11834.4|11837|11836.1|11834.3|11833.4|431
1603676700000|2020-10-26 01:45:00|11835.4|11834.5|11834.4|11833.5|11836.9|11836.1|11834.3|11833.4|409
1603677000000|2020-10-26 01:50:00|11834.5|11833.6|11837.4|11836.5|11837.6|11836.8|11834.4|11833.5|311
1603677300000|2020-10-26 01:55:00|11837.2|11836.3|11840.3|11839.4|11841.6|11840.8|11837.1|11836.2|391
1603677600000|2020-10-26 02:00:00|11840.2|11839.3|11841.3|11840.4|11842.1|11841.2|11839.4|11838.5|352
1603677900000|2020-10-26 02:05:00|11841.4|11840.5|11843.5|11842.6|11844.1|11843.3|11840.4|11839.6|244
1603678200000|2020-10-26 02:10:00|11843.4|11842.5|11841.9|11841|11843.7|11843|11840.9|11840.2|311
1603678500000|2020-10-26 02:15:00|11841.8|11840.9|11840.2|11839.6|11842.2|11841.3|11839.5|11838.6|350
1603678800000|2020-10-26 02:20:00|11840.3|11839.7|11843.1|11842.2|11843.1|11842.2|11840.2|11839.5|261
1603679100000|2020-10-26 02:25:00|11843|11842.1|11843.4|11842.5|11843.7|11842.8|11842.4|11841.5|269
1603679400000|2020-10-26 02:30:00|11843.5|11842.6|11844.5|11843.6|11845|11844.2|11842.9|11842.2|188
1603679700000|2020-10-26 02:35:00|11844.4|11843.5|11842.7|11841.8|11844.9|11844.2|11842.4|11841.5|218
1603680000000|2020-10-26 02:40:00|11842.6|11841.7|11841|11840.1|11842.9|11842|11840.8|11840|250
1603680300000|2020-10-26 02:45:00|11841.1|11840.2|11842|11841.1|11842.2|11841.3|11840.5|11839.8|186
1603680600000|2020-10-26 02:50:00|11841.8|11840.9|11841.5|11840.9|11842|11841.1|11840.4|11839.6|193
1603680900000|2020-10-26 02:55:00|11841.4|11840.8|11837|11836.1|11841.9|11841|11836.6|11835.8|395
1603681200000|2020-10-26 03:00:00|11836.9|11836|11837.5|11836.6|11838.4|11837.6|11836.7|11835.8|244
1603681500000|2020-10-26 03:05:00|11837.8|11836.9|11838.5|11837.6|11838.5|11837.7|11837.2|11836.4|206
1603681800000|2020-10-26 03:10:00|11838.4|11837.5|11837.3|11836.4|11838.5|11837.7|11837.3|11836.4|242
1603682100000|2020-10-26 03:15:00|11837.1|11836.2|11836|11835.1|11837.1|11836.4|11835.8|11835|262
1603682400000|2020-10-26 03:20:00|11836.1|11835.2|11834|11833.1|11836.7|11835.8|11833.3|11832.5|290
1603682700000|2020-10-26 03:25:00|11834.1|11833.2|11833.6|11832.7|11835.3|11834.7|11833.3|11832.5|264
1603683000000|2020-10-26 03:30:00|11833.5|11832.6|11835.3|11834.4|11835.5|11834.6|11833.5|11832.6|252
1603683300000|2020-10-26 03:35:00|11835.5|11834.6|11834.5|11833.6|11836|11835.4|11834|11833.1|183
1603683600000|2020-10-26 03:40:00|11834.4|11833.5|11835|11834.1|11836|11835.1|11834.1|11833.2|191
1603683900000|2020-10-26 03:45:00|11835.1|11834.2|11835|11834.1|11835.5|11834.6|11834.7|11833.9|125
1603684200000|2020-10-26 03:50:00|11834.9|11834|11834.3|11833.4|11835|11834.1|11833.8|11833.1|175
1603684500000|2020-10-26 03:55:00|11834.4|11833.5|11834.2|11833.3|11834.6|11833.8|11833.1|11832.4|211
1603684800000|2020-10-26 04:00:00|11834.3|11833.4|11834|11833.1|11834.5|11833.8|11833.2|11832.4|232
1603685100000|2020-10-26 04:05:00|11834.1|11833.2|11834.3|11833.4|11834.7|11834.1|11832.8|11832|232
1603685400000|2020-10-26 04:10:00|11834.2|11833.3|11834.5|11833.9|11834.6|11834|11833.4|11832.5|179
1603685700000|2020-10-26 04:15:00|11834.4|11833.8|11835|11834.1|11835.3|11834.5|11833.8|11832.9|126
1603686000000|2020-10-26 04:20:00|11835.1|11834.2|11835.9|11835|11836.5|11835.6|11834.8|11834.1|131
1603686300000|2020-10-26 04:25:00|11836|11835.1|11837|11836.4|11837.5|11836.6|11835.8|11835|138
1603686600000|2020-10-26 04:30:00|11837.1|11836.5|11837.1|11836.2|11837.2|11836.5|11835.9|11835|193
1603686900000|2020-10-26 04:35:00|11837|11836.1|11837|11836.1|11837.2|11836.4|11836.4|11835.6|123
1603687200000|2020-10-26 04:40:00|11836.9|11836|11837|11836.4|11837.3|11836.5|11836.8|11835.9|112
1603687500000|2020-10-26 04:45:00|11836.9|11836.3|11835.9|11835|11837.6|11836.9|11835.9|11835|124
1603687800000|2020-10-26 04:50:00|11836|11835.1|11836.5|11835.6|11836.7|11835.9|11835.7|11834.9|121
1603688100000|2020-10-26 04:55:00|11836.4|11835.8|11833.4|11832.5|11836.5|11835.9|11833|11832.3|263
1603688400000|2020-10-26 05:00:00|11833.3|11832.4|11835.3|11834.4|11835.4|11834.5|11833.2|11832.3|242
1603688700000|2020-10-26 05:05:00|11835.1|11834.5|11836.7|11836.1|11837|11836.3|11834.9|11834.2|192
1603689000000|2020-10-26 05:10:00|11836.6|11836|11835.7|11834.8|11837.1|11836.3|11835.2|11834.3|207
1603689300000|2020-10-26 05:15:00|11835.8|11834.9|11834.8|11834.2|11836.2|11835.5|11834.7|11834|142
1603689600000|2020-10-26 05:20:00|11834.9|11834.3|11835.1|11834.2|11835.6|11834.7|11834.1|11833.3|135
1603689900000|2020-10-26 05:25:00|11835|11834.1|11835.9|11835.3|11836.6|11835.9|11834.6|11833.7|170
1603690200000|2020-10-26 05:30:00|11836.1|11835.2|11832.6|11831.7|11836.3|11835.7|11832.5|11831.6|348
1603690500000|2020-10-26 05:35:00|11832.4|11831.8|11833.5|11832.6|11834.5|11833.6|11831.9|11831|180
1603690800000|2020-10-26 05:40:00|11833.3|11832.4|11831.8|11830.9|11834.3|11833.5|11831.5|11830.7|332
1603691100000|2020-10-26 05:45:00|11831.6|11831|11832.3|11831.4|11833.5|11832.8|11831.4|11830.7|240
1603691400000|2020-10-26 05:50:00|11832.4|11831.5|11832.2|11831.3|11832.8|11831.9|11831.6|11830.7|232
1603691700000|2020-10-26 05:55:00|11832.3|11831.4|11831.8|11830.9|11832.4|11831.6|11829.4|11828.5|287
1603692000000|2020-10-26 06:00:00|11831.9|11831|11834.2|11833.6|11834.2|11833.6|11830.9|11830.1|391
1603692300000|2020-10-26 06:05:00|11834.1|11833.5|11834|11833.1|11835|11834.3|11832.8|11832.2|247
1603692600000|2020-10-26 06:10:00|11834.1|11833.2|11834.6|11833.7|11835.6|11834.7|11832.7|11831.9|330
1603692900000|2020-10-26 06:15:00|11834.4|11833.5|11835.2|11834.3|11835.9|11835.3|11833.9|11833.1|170
1603693200000|2020-10-26 06:20:00|11835.1|11834.2|11835.9|11835.3|11836.2|11835.4|11834.1|11833.2|212
1603693500000|2020-10-26 06:25:00|11835.8|11835.2|11837|11836.4|11837.2|11836.6|11835.4|11834.8|361
1603693800000|2020-10-26 06:30:00|11836.9|11836.3|11834.3|11833.7|11837.1|11836.4|11834.1|11833.2|249
1603694100000|2020-10-26 06:35:00|11834.4|11833.8|11833.4|11832.8|11834.5|11833.8|11832.4|11831.7|283
1603694400000|2020-10-26 06:40:00|11833.3|11832.7|11834.3|11833.7|11835.1|11834.3|11832.2|11831.6|247
1603694700000|2020-10-26 06:45:00|11834.1|11833.5|11835.3|11834.7|11836.5|11835.7|11834|11833.3|274
1603695000000|2020-10-26 06:50:00|11835.4|11834.8|11835.1|11834.5|11836.2|11835.6|11834|11833.2|363
1603695300000|2020-10-26 06:55:00|11835|11834.4|11834.6|11833.7|11835.3|11834.5|11833.9|11833|225
1603695600000|2020-10-26 07:00:00|11834.7|11833.8|11834.6|11834|11834.8|11834|11830.5|11829.6|451
1603695900000|2020-10-26 07:05:00|11834.5|11833.9|11829.7|11829.1|11835.1|11834.3|11828.7|11827.8|478
1603696200000|2020-10-26 07:10:00|11829.8|11828.9|11830.5|11829.9|11832.1|11831.3|11828.3|11827.7|405
1603696500000|2020-10-26 07:15:00|11830.8|11830.2|11834.6|11833.7|11834.6|11833.8|11830.5|11829.7|387
1603696800000|2020-10-26 07:20:00|11834.7|11833.8|11835|11834.4|11836.1|11835.4|11833.5|11832.7|491
1603697100000|2020-10-26 07:25:00|11835.1|11834.2|11832|11831.4|11835.4|11834.6|11828.4|11827.5|564
1603697400000|2020-10-26 07:30:00|11832.3|11831.7|11841.6|11840.7|11841.7|11840.8|11832.3|11831.7|501
1603697700000|2020-10-26 07:35:00|11841.7|11840.8|11842.3|11841.7|11844.8|11844|11840.4|11839.5|576
1603698000000|2020-10-26 07:40:00|11842.4|11841.8|11841.4|11840.8|11842.5|11841.9|11839.4|11838.8|542
1603698300000|2020-10-26 07:45:00|11841.3|11840.7|11845.6|11845|11845.9|11845.3|11841|11840.4|423
1603698600000|2020-10-26 07:50:00|11845.7|11845.1|11843.3|11842.7|11848|11847.3|11843.2|11842.6|547
1603698900000|2020-10-26 07:55:00|11843.4|11842.8|11833.5|11832.9|11844.5|11843.9|11832.7|11832.1|781
1603699200000|2020-10-26 08:00:00|11833.4|11832.8|11831|11830.1|11833.7|11833.1|11822.1|11821.2|1116
1603699500000|2020-10-26 08:05:00|11831.1|11830.2|11836|11835.4|11836.6|11835.7|11830|11829.2|772
1603699800000|2020-10-26 08:10:00|11836.1|11835.5|11831.8|11831.2|11836.7|11835.9|11830.7|11830|807
1603700100000|2020-10-26 08:15:00|11831.6|11831|11828.7|11827.8|11831.6|11831|11823.9|11823.1|784
1603700400000|2020-10-26 08:20:00|11828.9|11828.3|11821.9|11821.3|11828.9|11828.3|11821|11820.2|796
1603700700000|2020-10-26 08:25:00|11822|11821.4|11819.6|11819|11825.1|11824.3|11816.3|11815.6|822
1603701000000|2020-10-26 08:30:00|11819.5|11818.9|11823.6|11823|11825.7|11825.1|11818.1|11817.2|678
1603701300000|2020-10-26 08:35:00|11823.5|11822.9|11820.4|11819.8|11823.9|11823.3|11820.4|11819.8|535
1603701600000|2020-10-26 08:40:00|11820.3|11819.7|11819|11818.4|11820.9|11820.3|11816.5|11815.9|603
1603701900000|2020-10-26 08:45:00|11819.1|11818.5|11820.2|11819.3|11820.3|11819.4|11813.5|11812.6|643
1603702200000|2020-10-26 08:50:00|11820.1|11819.2|11822.5|11821.9|11823.2|11822.5|11819.1|11818.2|633
1603702500000|2020-10-26 08:55:00|11822.6|11822|11818.9|11818|11825|11824.1|11818.5|11817.6|578
1603702800000|2020-10-26 09:00:00|11818.8|11817.9|11815.9|11815.3|11820.9|11820.2|11814.1|11813.5|743
1603703100000|2020-10-26 09:05:00|11816|11815.4|11813.8|11813.2|11816|11815.4|11811.4|11810.6|552
1603703400000|2020-10-26 09:10:00|11813.9|11813.3|11815.5|11814.9|11816.1|11815.5|11811|11810.4|599
1603703700000|2020-10-26 09:15:00|11815.7|11814.8|11811.7|11810.8|11818.2|11817.3|11808.9|11808.1|715
1603704000000|2020-10-26 09:20:00|11811.6|11810.7|11810.4|11809.5|11811.7|11811|11808.5|11807.6|582
1603704300000|2020-10-26 09:25:00|11810.3|11809.4|11812.7|11811.8|11812.8|11812.1|11807|11806.3|615
1603704600000|2020-10-26 09:30:00|11812.6|11811.7|11808.2|11807.3|11812.7|11811.8|11807.7|11807|535
1603704900000|2020-10-26 09:35:00|11807.9|11807|11806.9|11806.3|11810.7|11810.1|11806|11805.2|514
1603705200000|2020-10-26 09:40:00|11807|11806.4|11808.3|11807.7|11808.8|11808|11805.9|11805.3|609
1603705500000|2020-10-26 09:45:00|11808.2|11807.6|11811.8|11810.9|11812.3|11811.7|11806|11805.3|776
1603705800000|2020-10-26 09:50:00|11811.5|11810.7|11812.2|11811.6|11812.6|11811.8|11810|11809.4|497
1603706100000|2020-10-26 09:55:00|11812.1|11811.5|11810.5|11809.9|11813.2|11812.4|11809.5|11808.7|548
1603706400000|2020-10-26 10:00:00|11810.4|11809.8|11807.6|11807|11810.9|11810.3|11807.2|11806.6|553
1603706700000|2020-10-26 10:05:00|11807.5|11806.9|11804.1|11803.5|11807.7|11807.1|11804|11803.2|431
1603707000000|2020-10-26 10:10:00|11804|11803.4|11806.6|11805.7|11809.3|11808.5|11803.6|11802.9|495
1603707300000|2020-10-26 10:15:00|11806.8|11805.9|11807|11806.4|11807.6|11806.9|11805.4|11804.7|438
1603707600000|2020-10-26 10:20:00|11807.4|11806.8|11812.7|11812.1|11812.9|11812.2|11806.7|11806|488
1603707900000|2020-10-26 10:25:00|11812.6|11812|11814.1|11813.5|11814.4|11813.7|11811.4|11810.8|511
1603708200000|2020-10-26 10:30:00|11814|11813.4|11814.8|11814.2|11816.7|11815.9|11813|11812.3|385
1603708500000|2020-10-26 10:35:00|11814.9|11814.3|11818.9|11818.3|11819.1|11818.4|11814.9|11814.3|435
1603708800000|2020-10-26 10:40:00|11819|11818.4|11819|11818.4|11820.1|11819.4|11818|11817.4|352
1603709100000|2020-10-26 10:45:00|11818.9|11818.3|11820.3|11819.7|11820.5|11819.7|11818.1|11817.5|290
1603709400000|2020-10-26 10:50:00|11820.4|11819.8|11821.9|11821.3|11822.3|11821.7|11820.1|11819.2|491
1603709700000|2020-10-26 10:55:00|11822.2|11821.6|11823.7|11822.8|11824.2|11823.6|11821.5|11820.9|500
1603710000000|2020-10-26 11:00:00|11823.8|11822.9|11826.5|11825.9|11826.8|11826|11822.3|11821.7|502
1603710300000|2020-10-26 11:05:00|11826.6|11826|11825.3|11824.7|11827.5|11826.9|11825.1|11824.5|391
1603710600000|2020-10-26 11:10:00|11825.4|11824.8|11823.8|11823.2|11826.2|11825.6|11822.4|11821.8|407
1603710900000|2020-10-26 11:15:00|11823.6|11823|11821.8|11821.2|11824.2|11823.6|11819.6|11819|417
1603711200000|2020-10-26 11:20:00|11821.9|11821.3|11822.4|11821.8|11823.9|11823.2|11821.3|11820.6|428
1603711500000|2020-10-26 11:25:00|11822.3|11821.7|11824|11823.4|11824.4|11823.8|11822.3|11821.7|309
1603711800000|2020-10-26 11:30:00|11824.2|11823.6|11824.5|11823.9|11825.5|11824.9|11821.8|11821.2|378
1603712100000|2020-10-26 11:35:00|11824.4|11823.8|11827.5|11826.9|11827.9|11827.3|11824.4|11823.8|367
1603712400000|2020-10-26 11:40:00|11827.6|11827|11825.6|11825|11828.2|11827.6|11824.6|11824|377
1603712700000|2020-10-26 11:45:00|11825.4|11824.5|11824.2|11823.6|11825.4|11824.6|11822.8|11822.2|355
1603713000000|2020-10-26 11:50:00|11824.3|11823.7|11821.8|11821.2|11825.9|11825.3|11821.4|11820.8|380
1603713300000|2020-10-26 11:55:00|11821.7|11821.1|11821.7|11821.1|11822.7|11822.1|11820.4|11819.7|398
1603713600000|2020-10-26 12:00:00|11821.8|11821.2|11822.2|11821.6|11823.8|11823.2|11821.4|11820.8|447
1603713900000|2020-10-26 12:05:00|11822.3|11821.7|11819.5|11818.6|11823.4|11822.6|11818.6|11818|441
1603714200000|2020-10-26 12:10:00|11819.1|11818.5|11818.4|11817.8|11819.5|11818.9|11816.9|11816.3|394
1603714500000|2020-10-26 12:15:00|11818.5|11817.9|11819.9|11819.3|11819.9|11819.3|11817.7|11817.1|344
1603714800000|2020-10-26 12:20:00|11820.2|11819.5|11816.9|11816.3|11820.2|11819.5|11815.7|11815.1|411
1603715100000|2020-10-26 12:25:00|11816.8|11816.2|11819.3|11818.4|11820.2|11819.6|11815.2|11814.4|411
1603715400000|2020-10-26 12:30:00|11819.1|11818.5|11819.8|11819.2|11821.1|11820.5|11818.5|11817.8|447
1603715700000|2020-10-26 12:35:00|11819.7|11819.1|11816|11815.4|11820.4|11819.8|11815.6|11814.9|434
1603716000000|2020-10-26 12:40:00|11816.1|11815.5|11813.6|11813|11816.8|11816.2|11812.4|11811.8|556
1603716300000|2020-10-26 12:45:00|11813.8|11813.2|11809.2|11808.3|11814.5|11813.9|11808.9|11808|490
1603716600000|2020-10-26 12:50:00|11809.4|11808.6|11807.5|11806.9|11809.8|11809.1|11806|11805.4|708
1603716900000|2020-10-26 12:55:00|11807.6|11807|11813.9|11813|11814.4|11813.8|11806.2|11805.6|536
1603717200000|2020-10-26 13:00:00|11814|11813.3|11814.4|11813.8|11816.2|11815.6|11811.1|11810.5|609
1603717500000|2020-10-26 13:05:00|11814.3|11813.7|11816.2|11815.6|11818.3|11817.7|11814.1|11813.4|515
1603717800000|2020-10-26 13:10:00|11816.4|11815.8|11818.9|11818.3|11820.2|11819.6|11814.5|11813.9|536
1603718100000|2020-10-26 13:15:00|11819|11818.4|11816.5|11815.9|11821.1|11820.5|11815.8|11815.2|503
1603718400000|2020-10-26 13:20:00|11816.8|11816|11817.9|11817.3|11818.7|11817.9|11815.4|11814.6|472
1603718700000|2020-10-26 13:25:00|11817.8|11817.2|11820.8|11819.9|11821.8|11821.2|11817.1|11816.3|426
1603719000000|2020-10-26 13:30:00|11820.7|11819.8|11822.1|11821.5|11825.3|11824.6|11819.3|11818.7|580
1603719300000|2020-10-26 13:35:00|11822.3|11821.7|11820.2|11819.6|11824.5|11823.8|11820.1|11819.3|542
1603719600000|2020-10-26 13:40:00|11820.4|11819.8|11820.3|11819.4|11822|11821.4|11815.3|11814.7|575
1603719900000|2020-10-26 13:45:00|11820.2|11819.3|11818.1|11817.5|11821.6|11820.8|11818|11817.3|445
1603720200000|2020-10-26 13:50:00|11818.5|11817.6|11821.7|11821.1|11823.3|11822.6|11818.2|11817.6|510
1603720500000|2020-10-26 13:55:00|11821.5|11820.9|11817.5|11816.6|11823.3|11822.5|11817.4|11816.5|487
1603720800000|2020-10-26 14:00:00|11817.3|11816.4|11819.3|11818.4|11821.2|11820.4|11816.5|11815.6|546
1603721100000|2020-10-26 14:05:00|11819.4|11818.8|11816.7|11815.8|11820.6|11819.8|11816.5|11815.7|535
1603721400000|2020-10-26 14:10:00|11817|11816.1|11816.7|11816.1|11818.4|11817.6|11815.1|11814.5|479
1603721700000|2020-10-26 14:15:00|11816.8|11815.9|11815.1|11814.5|11816.8|11816.1|11814.5|11813.8|404
1603722000000|2020-10-26 14:20:00|11814.8|11814.2|11815.8|11815.2|11819.9|11819.3|11814.8|11814.2|473
1603722300000|2020-10-26 14:25:00|11815.9|11815|11812.9|11812|11816.4|11815.8|11812.6|11811.7|406
1603722600000|2020-10-26 14:30:00|11812.8|11811.9|11815.5|11814.9|11816.2|11815.3|11811.5|11810.8|545
1603722900000|2020-10-26 14:35:00|11815.4|11814.8|11817|11816.4|11817.8|11817|11813.1|11812.3|588
1603723200000|2020-10-26 14:40:00|11816.7|11816.1|11817|11816.4|11819.2|11818.6|11815.6|11815|593
1603723500000|2020-10-26 14:45:00|11817.2|11816.3|11814.3|11813.4|11817.7|11816.9|11812.7|11811.9|554
1603723800000|2020-10-26 14:50:00|11814.4|11813.5|11811.5|11810.9|11814.4|11813.6|11810|11809.2|680
1603724100000|2020-10-26 14:55:00|11811.6|11811|11813|11812.1|11814.6|11813.8|11810.6|11809.9|507
1603724400000|2020-10-26 15:00:00|11812.9|11812.3|11812.6|11812|11812.9|11812.3|11809|11808.2|679
1603724700000|2020-10-26 15:05:00|11812.5|11811.9|11812.6|11811.7|11814.7|11814|11810.7|11809.9|702
1603725000000|2020-10-26 15:10:00|11812.7|11811.8|11814.1|11813.5|11815.1|11814.5|11812.5|11811.7|610
1603725300000|2020-10-26 15:15:00|11813.8|11813.2|11809.3|11808.7|11814|11813.4|11809.3|11808.7|554
1603725600000|2020-10-26 15:20:00|11809.4|11808.8|11810.8|11810.2|11811.7|11811|11808.1|11807.4|675
1603725900000|2020-10-26 15:25:00|11811|11810.1|11811.9|11811|11813.1|11812.4|11809.7|11809.1|476
1603726200000|2020-10-26 15:30:00|11811.8|11811.2|11810.6|11809.7|11813|11812.2|11808.7|11807.9|690
1603726500000|2020-10-26 15:35:00|11810.4|11809.5|11813.3|11812.7|11814.6|11813.8|11809.3|11808.5|716
1603726800000|2020-10-26 15:40:00|11813.4|11812.5|11816.8|11816.2|11817.1|11816.5|11812.5|11811.8|571
1603727100000|2020-10-26 15:45:00|11816.9|11816|11817.2|11816.6|11819.1|11818.4|11815.7|11815.1|695
1603727400000|2020-10-26 15:50:00|11817.3|11816.7|11818.7|11818.1|11823.1|11822.4|11817.2|11816.3|786
1603727700000|2020-10-26 15:55:00|11818.9|11818.3|11815.8|11815.2|11819.5|11818.9|11815.5|11814.9|722
1603728000000|2020-10-26 16:00:00|11815.7|11815.1|11820.3|11819.4|11820.8|11819.9|11815.5|11814.7|657
1603728300000|2020-10-26 16:05:00|11820.4|11819.5|11823.3|11822.7|11823.6|11822.7|11820|11819.2|686
1603728600000|2020-10-26 16:10:00|11823.4|11822.8|11823|11822.1|11824.4|11823.5|11822|11821.2|554
1603728900000|2020-10-26 16:15:00|11822.9|11822|11819.2|11818.3|11823.6|11822.9|11819|11818.1|489
1603729200000|2020-10-26 16:20:00|11819.1|11818.2|11817.7|11817.1|11820.3|11819.4|11817.5|11816.7|485
1603729500000|2020-10-26 16:25:00|11817.6|11817|11820.2|11819.3|11822.9|11822.3|11817.1|11816.5|517
1603729800000|2020-10-26 16:30:00|11820.1|11819.2|11817.7|11816.8|11820.4|11819.7|11816.6|11816|446
1603730100000|2020-10-26 16:35:00|11817.9|11817|11818.2|11817.6|11819.7|11819|11816.9|11816.1|416
1603730400000|2020-10-26 16:40:00|11818.3|11817.4|11819|11818.1|11819.6|11818.7|11817.4|11816.6|335
1603730700000|2020-10-26 16:45:00|11818.9|11818|11819.9|11819|11820.2|11819.5|11817.8|11817|375
1603731000000|2020-10-26 16:50:00|11820|11819.1|11821.1|11820.2|11821.1|11820.5|11817.8|11817|356
1603731300000|2020-10-26 16:55:00|11821|11820.4|11824.6|11823.7|11824.6|11823.9|11820.3|11819.5|399
1603731600000|2020-10-26 17:00:00|11824.5|11823.6|11822.4|11821.8|11824.6|11823.8|11821.1|11820.4|403
1603731900000|2020-10-26 17:05:00|11822.3|11821.7|11824.7|11824.1|11824.9|11824.2|11822.2|11821.6|388
1603732200000|2020-10-26 17:10:00|11824.6|11824|11826.2|11825.6|11826.8|11826.2|11824.4|11823.8|289
1603732500000|2020-10-26 17:15:00|11826.1|11825.3|11821.8|11821.2|11826.1|11825.3|11820.7|11820|394
1603732800000|2020-10-26 17:20:00|11821.7|11821.1|11820.4|11819.5|11822.5|11821.9|11819.7|11818.9|341
1603733100000|2020-10-26 17:25:00|11820.3|11819.4|11820.7|11820.1|11821.5|11820.7|11819.8|11819.1|379
1603733400000|2020-10-26 17:30:00|11820.8|11820.2|11816.1|11815.5|11820.8|11820.2|11816.1|11815.4|484
1603733700000|2020-10-26 17:35:00|11816.2|11815.6|11817.1|11816.5|11817.6|11817|11814.6|11813.9|393
1603734000000|2020-10-26 17:40:00|11817.2|11816.6|11815.1|11814.5|11817.6|11816.9|11814.9|11814.2|273
1603734300000|2020-10-26 17:45:00|11815|11814.4|11815.6|11815|11816.3|11815.7|11813.7|11813.1|355
1603734600000|2020-10-26 17:50:00|11815.7|11815.1|11816.5|11815.9|11817.7|11817|11815.5|11814.9|291
1603734900000|2020-10-26 17:55:00|11816.2|11815.6|11816.2|11815.6|11816.8|11816.2|11814.5|11813.8|287
1603735200000|2020-10-26 18:00:00|11816.6|11816|11815|11814.4|11816.9|11816.3|11813.6|11813|367
1603735500000|2020-10-26 18:05:00|11814.9|11814.3|11815|11814.4|11816.7|11816.1|11814.6|11813.9|315
1603735800000|2020-10-26 18:10:00|11815.1|11814.5|11816.8|11816.2|11817.1|11816.5|11814.6|11814|232
1603736100000|2020-10-26 18:15:00|11816.7|11816.1|11816.9|11816.3|11818.7|11817.9|11816.4|11815.7|273
1603736400000|2020-10-26 18:20:00|11816.8|11816.2|11814.8|11813.9|11817|11816.4|11814.5|11813.8|274
1603736700000|2020-10-26 18:25:00|11814.9|11814|11815.3|11814.7|11816.7|11816.1|11814.1|11813.3|446
1603737000000|2020-10-26 18:30:00|11815.2|11814.6|11811.7|11811.1|11815.5|11814.7|11811.3|11810.7|250
1603737300000|2020-10-26 18:35:00|11811.6|11811|11813.1|11812.5|11813.5|11812.9|11811.2|11810.6|332
1603737600000|2020-10-26 18:40:00|11813.2|11812.6|11814.5|11813.9|11815.2|11814.4|11812.9|11812.3|347
1603737900000|2020-10-26 18:45:00|11814.7|11813.8|11813.2|11812.6|11814.9|11814.2|11813.1|11812.3|261
1603738200000|2020-10-26 18:50:00|11813.4|11812.8|11811.7|11811.1|11814.9|11814.1|11811.7|11810.9|322
1603738500000|2020-10-26 18:55:00|11811.9|11811.3|11813.2|11812.6|11814.4|11813.8|11811.7|11811|459
1603738800000|2020-10-26 19:00:00|11813.3|11812.7|11813.5|11812.6|11815.2|11814.5|11812.5|11811.7|434
1603739100000|2020-10-26 19:05:00|11813.8|11812.9|11814.8|11813.9|11814.9|11814|11811.6|11810.8|320
1603739400000|2020-10-26 19:10:00|11814.7|11813.8|11815.4|11814.5|11816.1|11815.2|11814.5|11813.7|241
1603739700000|2020-10-26 19:15:00|11815.7|11814.8|11814.3|11813.4|11816.3|11815.4|11813.1|11812.5|314
1603740000000|2020-10-26 19:20:00|11814.2|11813.3|11812.7|11811.8|11815.2|11814.4|11812.4|11811.7|387
1603740300000|2020-10-26 19:25:00|11812.5|11811.9|11812.2|11811.3|11812.7|11811.9|11811.5|11810.7|348
1603740600000|2020-10-26 19:30:00|11812.1|11811.2|11812.2|11811.3|11813.4|11812.7|11810.2|11809.6|399
1603740900000|2020-10-26 19:35:00|11812.3|11811.4|11812.2|11811.6|11813.2|11812.5|11811.6|11810.9|257
1603741200000|2020-10-26 19:40:00|11812.3|11811.7|11812.8|11811.9|11812.9|11812.3|11811.7|11810.9|193
1603741500000|2020-10-26 19:45:00|11812.9|11812|11810.5|11809.9|11813.8|11812.9|11810.1|11809.3|300
1603741800000|2020-10-26 19:50:00|11810.6|11810|11807.4|11806.5|11811.6|11811|11807.2|11806.5|274
1603742100000|2020-10-26 19:55:00|11807.5|11806.6|11807.4|11806.8|11809.3|11808.6|11806.6|11805.8|384
1603742400000|2020-10-26 20:00:00|11807.2|11806.6|11809.4|11808.5|11809.8|11809|11806.8|11805.9|312
1603742700000|2020-10-26 20:05:00|11809.5|11808.6|11809.8|11808.9|11811|11810.1|11809.3|11808.4|203
1603743000000|2020-10-26 20:10:00|11809.7|11808.8|11809.2|11808.6|11809.9|11809.1|11809.1|11808.2|179
1603743300000|2020-10-26 20:15:00|11809.3|11808.4|11808.4|11807.5|11809.5|11808.7|11807.8|11807|202
1603743600000|2020-10-26 20:20:00|11808.5|11807.6|11808.9|11808|11809.5|11808.7|11808.2|11807.4|184
1603743900000|2020-10-26 20:25:00|11808.8|11807.9|11808.4|11807.5|11808.9|11808.1|11807.8|11807|125
1603744200000|2020-10-26 20:30:00|11808.5|11807.6|11807.9|11807|11808.5|11807.8|11807|11806.3|172
1603744500000|2020-10-26 20:35:00|11807.8|11806.9|11808.4|11807.5|11808.6|11807.8|11807.5|11806.9|125
1603744800000|2020-10-26 20:40:00|11808.5|11807.6|11810.3|11809.4|11810.5|11809.6|11808.3|11807.5|161
1603745100000|2020-10-26 20:45:00|11810.1|11809.5|11810.2|11809.3|11810.9|11810.1|11809.9|11809.1|148
1603745400000|2020-10-26 20:50:00|11810.3|11809.4|11810|11809.1|11810.5|11809.6|11809.3|11808.4|139
1603745700000|2020-10-26 20:55:00|11809.9|11809|11810.1|11808.6|11810.5|11809.6|11809.5|11808.5|157
1603746000000|2020-10-26 21:00:00|11809.7|11808.8|11814.7|11812.3|11815|11812.3|11809.7|11806.4|99
1603746300000|2020-10-26 21:05:00|11814.8|11812|11814.1|11810.1|11814.8|11812.1|11813.2|11807.3|208
1603746600000|2020-10-26 21:10:00|11813.9|11810.3|11813.5|11807.5|11814.4|11810.9|11812.1|11806.1|152
1603746900000|2020-10-26 21:15:00|11813.4|11807.4|11812.8|11806.8|11813.7|11809|11812.3|11806.6|137
1603747200000|2020-10-26 21:20:00|11812.9|11806.9|11811.9|11808.6|11814.1|11810.1|11811.1|11806.5|342
1603747500000|2020-10-26 21:25:00|11811.6|11808.9|11813.1|11807.1|11813.4|11809.1|11811|11806.8|235
1603747800000|2020-10-26 21:30:00|11813|11807.8|11813.1|11807.1|11813.7|11808.3|11812.7|11807|154
1603748100000|2020-10-26 21:35:00|11813.2|11807.2|11813.2|11807.2|11813.5|11807.5|11812.9|11806.9|132
1603748400000|2020-10-26 21:40:00|11813.3|11807.3|11813.3|11807.3|11813.4|11807.4|11812.3|11806.9|128
1603748700000|2020-10-26 21:45:00|11813.2|11807.2|11813.3|11807.3|11813.5|11807.7|11812.5|11807|190
1603749000000|2020-10-26 21:50:00|11813.2|11807.2|11813.1|11807.4|11813.4|11807.6|11811.7|11806.9|238
1603749300000|2020-10-26 21:55:00|11813.2|11807.5|11811.8|11807.2|11813.4|11808.3|11811.4|11806.8|211
1603749600000|2020-10-26 22:00:00|11811.9|11807.3|11809.5|11808.6|11812.5|11809.8|11808.5|11805.8|671
1603749900000|2020-10-26 22:05:00|11809.4|11808.5|11809.3|11808.4|11811.9|11809.7|11809|11808.1|456
1603750200000|2020-10-26 22:10:00|11809.4|11808.5|11809.6|11808.7|11810|11809.1|11809.2|11808.3|127
1603750500000|2020-10-26 22:15:00|11809.3|11808.4|11810|11809.1|11810.1|11809.2|11809.3|11808.4|109
1603750800000|2020-10-26 22:20:00|11810.1|11809.2|11809.6|11808.7|11810.2|11809.3|11809|11808.1|213
1603751100000|2020-10-26 22:25:00|11809.7|11808.8|11809.6|11808.7|11809.8|11808.9|11809.5|11808.6|53
1603751400000|2020-10-26 22:30:00|11809.7|11808.8|11810.4|11809.5|11810.7|11809.8|11809.6|11808.7|190
1603751700000|2020-10-26 22:35:00|11810.3|11809.4|11810.5|11809.6|11811.2|11810.3|11809.9|11809|192
1603752000000|2020-10-26 22:40:00|11810.4|11809.5|11810.6|11809.7|11811.3|11810.4|11810.2|11809.3|162
1603752300000|2020-10-26 22:45:00|11810.7|11809.8|11810.6|11809.7|11810.8|11809.9|11809.9|11809|226
1603752600000|2020-10-26 22:50:00|11810.5|11809.6|11808.8|11807.9|11810.6|11809.7|11808.7|11807.8|199
1603752900000|2020-10-26 22:55:00|11808.9|11808|11807.8|11806.9|11809.5|11808.6|11807|11806.1|185
1603753200000|2020-10-26 23:00:00|11807.9|11807|11809.5|11808.6|11809.6|11808.7|11807.4|11806.5|164
1603753500000|2020-10-26 23:05:00|11809.6|11808.7|11810.6|11809.7|11810.7|11809.8|11809.6|11808.7|87
1603753800000|2020-10-26 23:10:00|11810.5|11809.6|11810.1|11809.2|11811|11810.1|11809.1|11808.2|173
1603754100000|2020-10-26 23:15:00|11810.2|11809.3|11809.8|11808.9|11810.3|11809.4|11809|11808.1|185
1603754400000|2020-10-26 23:20:00|11809.9|11809|11809.4|11808.5|11810|11809.1|11808.6|11807.7|161
1603754700000|2020-10-26 23:25:00|11809.5|11808.6|11810.1|11809.2|11810.5|11809.6|11809.5|11808.6|122
1603755000000|2020-10-26 23:30:00|11810|11809.1|11810.4|11809.5|11810.5|11809.6|11809.6|11808.7|142
1603755300000|2020-10-26 23:35:00|11810.5|11809.6|11811|11810.1|11811.6|11810.7|11810.2|11809.3|114
1603755600000|2020-10-26 23:40:00|11810.9|11810|11810.1|11809.2|11811.5|11810.6|11809.7|11808.8|194
1603755900000|2020-10-26 23:45:00|11810.3|11809.4|11810|11809.1|11810.6|11809.7|11807.5|11806.6|309
1603756200000|2020-10-26 23:50:00|11809.9|11809|11809.4|11808.5|11810.7|11809.8|11809|11808.1|217
1603756500000|2020-10-26 23:55:00|11809.3|11808.4|11809.6|11808.7|11810.1|11809.2|11808.5|11807.6|211
1603756800000|2020-10-27 00:00:00|11809.4|11808.5|11810.4|11809.5|11811.1|11810.2|11808.2|11807.3|594
1603757100000|2020-10-27 00:05:00|11810.6|11809.7|11811.5|11810.6|11811.9|11811.3|11808.5|11807.6|476
1603757400000|2020-10-27 00:10:00|11811.6|11810.7|11814.1|11813.2|11814.4|11813.5|11811.5|11810.6|446
1603757700000|2020-10-27 00:15:00|11814|11813.1|11814|11813.1|11814.4|11813.5|11812.7|11811.8|358
1603758000000|2020-10-27 00:20:00|11813.9|11813|11814.7|11813.8|11814.7|11813.8|11813.7|11812.8|322
1603758300000|2020-10-27 00:25:00|11814.6|11813.7|11814.8|11813.9|11816.1|11815.2|11814.2|11813.5|292
1603758600000|2020-10-27 00:30:00|11814.7|11813.8|11815.2|11814.3|11815.6|11814.7|11814.1|11813.2|338
1603758900000|2020-10-27 00:35:00|11815.1|11814.2|11816.8|11815.9|11817.1|11816.2|11814.6|11813.7|357
1603759200000|2020-10-27 00:40:00|11816.6|11815.7|11816.4|11815.5|11817.5|11816.6|11815.8|11814.9|245
1603759500000|2020-10-27 00:45:00|11816.5|11815.6|11817.1|11816.2|11817.3|11816.4|11816.1|11815.4|355
1603759800000|2020-10-27 00:50:00|11817|11816.1|11819.7|11818.8|11821.5|11820.6|11816.3|11815.4|371
1603760100000|2020-10-27 00:55:00|11819.6|11818.7|11821.2|11820.6|11821.3|11820.6|11817.5|11816.6|413
1603760400000|2020-10-27 01:00:00|11821.1|11820.5|11822.5|11821.6|11823.4|11822.6|11821.1|11820.3|539
1603760700000|2020-10-27 01:05:00|11822.6|11821.7|11822.4|11821.5|11823.4|11822.6|11821.8|11820.9|342
1603761000000|2020-10-27 01:10:00|11822.5|11821.6|11821.6|11820.7|11822.6|11821.7|11820.5|11819.6|270
1603761300000|2020-10-27 01:15:00|11821.5|11820.6|11820.2|11819.3|11821.9|11821|11820.1|11819.2|291
1603761600000|2020-10-27 01:20:00|11820.4|11819.5|11820.9|11820|11821.1|11820.2|11819.4|11818.5|307
1603761900000|2020-10-27 01:25:00|11821|11820.1|11822.4|11821.5|11822.5|11821.6|11820.4|11819.5|259
1603762200000|2020-10-27 01:30:00|11822.5|11821.6|11816.6|11815.7|11822.7|11821.8|11816|11815.1|722
1603762500000|2020-10-27 01:35:00|11816.7|11815.8|11821.5|11820.6|11822.2|11821.3|11816.4|11815.5|581
1603762800000|2020-10-27 01:40:00|11821.6|11820.7|11821.5|11820.6|11822.1|11821.2|11819.9|11819|544
1603763100000|2020-10-27 01:45:00|11821.4|11820.5|11820.4|11819.5|11821.6|11820.7|11819.6|11818.7|494
1603763400000|2020-10-27 01:50:00|11820.3|11819.4|11819.6|11818.7|11820.7|11819.8|11818.9|11818|464
1603763700000|2020-10-27 01:55:00|11819.5|11818.6|11818.8|11817.9|11820.6|11819.7|11818.5|11817.6|511
1603764000000|2020-10-27 02:00:00|11818.9|11818|11821.8|11820.9|11822.4|11821.6|11818.9|11818|434
1603764300000|2020-10-27 02:05:00|11822|11821.1|11822|11821.1|11822.2|11821.3|11820.7|11819.8|347
1603764600000|2020-10-27 02:10:00|11822.1|11821.2|11824.5|11823.6|11824.8|11823.9|11821.5|11820.6|431
1603764900000|2020-10-27 02:15:00|11824.3|11823.7|11822.5|11821.6|11825.2|11824.3|11822.4|11821.5|414
1603765200000|2020-10-27 02:20:00|11822.6|11821.7|11824.6|11823.7|11824.7|11823.8|11822.4|11821.5|268
1603765500000|2020-10-27 02:25:00|11824.7|11823.8|11824.1|11823.2|11825.1|11824.2|11823.8|11823|308
1603765800000|2020-10-27 02:30:00|11824.2|11823.3|11824.1|11823.2|11825.2|11824.3|11823|11822.1|385
1603766100000|2020-10-27 02:35:00|11824|11823.4|11823.9|11823|11824.5|11823.6|11822.6|11821.7|262
1603766400000|2020-10-27 02:40:00|11823.8|11822.9|11824.1|11823.2|11825.5|11824.6|11823.7|11822.8|243
1603766700000|2020-10-27 02:45:00|11824.2|11823.3|11824.1|11823.2|11825.6|11824.7|11823.7|11822.8|274
1603767000000|2020-10-27 02:50:00|11824|11823.1|11824.1|11823.2|11824.7|11823.8|11823.2|11822.5|299
1603767300000|2020-10-27 02:55:00|11824|11823.1|11823.5|11822.6|11824.1|11823.3|11823|11822.1|172
1603767600000|2020-10-27 03:00:00|11823.4|11822.5|11821.5|11820.6|11823.5|11822.6|11821.2|11820.5|196
1603767900000|2020-10-27 03:05:00|11821.3|11820.4|11822.2|11821.3|11822.2|11821.3|11821|11820.1|220
1603768200000|2020-10-27 03:10:00|11822.3|11821.4|11819.9|11819|11823.2|11822.4|11819.7|11818.8|345
1603768500000|2020-10-27 03:15:00|11820|11819.1|11819.4|11818.5|11820|11819.2|11817.5|11816.9|279
1603768800000|2020-10-27 03:20:00|11819.5|11818.6|11818.8|11817.9|11819.8|11818.9|11818.2|11817.4|222
1603769100000|2020-10-27 03:25:00|11818.7|11817.8|11819.1|11818.2|11819.7|11818.8|11818.4|11817.5|277
1603769400000|2020-10-27 03:30:00|11819.2|11818.3|11819.5|11818.6|11819.9|11819|11818.7|11817.8|209
1603769700000|2020-10-27 03:35:00|11819.6|11818.7|11820.6|11819.7|11820.8|11819.9|11819.3|11818.4|153
1603770000000|2020-10-27 03:40:00|11820.7|11819.8|11820.5|11819.6|11821.1|11820.2|11819.9|11819|161
1603770300000|2020-10-27 03:45:00|11820.6|11819.7|11820|11819.1|11820.7|11819.8|11819.7|11818.8|276
1603770600000|2020-10-27 03:50:00|11820.1|11819.2|11821|11820.1|11821.5|11820.7|11819.8|11819.1|156
1603770900000|2020-10-27 03:55:00|11820.9|11820|11821.2|11820.3|11821.4|11820.5|11819.5|11818.6|299
1603771200000|2020-10-27 04:00:00|11821.1|11820.2|11822|11821.1|11822.1|11821.2|11821.1|11820.2|134
1603771500000|2020-10-27 04:05:00|11821.9|11821|11823|11822.1|11823.1|11822.2|11821.7|11820.9|89
1603771800000|2020-10-27 04:10:00|11823.1|11822.2|11823.5|11822.6|11824.1|11823.2|11822.8|11821.9|184
1603772100000|2020-10-27 04:15:00|11823.6|11822.7|11824.8|11823.9|11825.1|11824.2|11823.3|11822.4|208
1603772400000|2020-10-27 04:20:00|11824.9|11824|11824.6|11823.7|11825.1|11824.2|11823.9|11823|251
1603772700000|2020-10-27 04:25:00|11824.5|11823.6|11824.2|11823.3|11825.1|11824.2|11824.1|11823.2|210
1603773000000|2020-10-27 04:30:00|11824.3|11823.4|11823.1|11822.2|11824.8|11823.9|11822.9|11822|203
1603773300000|2020-10-27 04:35:00|11823.4|11822.5|11825.1|11824.2|11825.4|11824.6|11823.4|11822.5|365
1603773600000|2020-10-27 04:40:00|11825|11824.1|11825.3|11824.7|11825.8|11824.9|11824.7|11823.8|158
1603773900000|2020-10-27 04:45:00|11825.4|11824.8|11825|11824.1|11825.6|11824.8|11824.7|11823.9|203
1603774200000|2020-10-27 04:50:00|11824.9|11824|11824.6|11823.7|11825.1|11824.3|11824.2|11823.4|120
1603774500000|2020-10-27 04:55:00|11824.5|11823.6|11825.1|11824.2|11825.2|11824.4|11823.2|11822.3|379
1603774800000|2020-10-27 05:00:00|11825.2|11824.3|11827.8|11826.9|11828.2|11827.3|11824.9|11824.1|530
1603775100000|2020-10-27 05:05:00|11827.7|11826.8|11826.6|11825.7|11827.7|11826.8|11825.7|11824.9|303
1603775400000|2020-10-27 05:10:00|11826.7|11825.8|11829|11828.1|11829.6|11828.7|11826.6|11825.8|457
1603775700000|2020-10-27 05:15:00|11829.1|11828.2|11828.9|11828.3|11829.5|11828.7|11828.7|11828|219
1603776000000|2020-10-27 05:20:00|11829|11828.1|11829|11828.1|11829.7|11828.9|11828.8|11828.1|393
1603776300000|2020-10-27 05:25:00|11829.3|11828.4|11829.4|11828.5|11829.7|11828.8|11828.8|11828.1|314
1603776600000|2020-10-27 05:30:00|11829.3|11828.4|11831.4|11830.8|11832.2|11831.4|11829.3|11828.4|545
1603776900000|2020-10-27 05:35:00|11831.6|11830.7|11830.9|11830.3|11832|11831.3|11830.5|11829.6|364
1603777200000|2020-10-27 05:40:00|11831|11830.4|11831.1|11830.2|11831.9|11831|11828.8|11827.9|444
1603777500000|2020-10-27 05:45:00|11831.2|11830.3|11834.4|11833.5|11835.2|11834.3|11830.7|11829.8|530
1603777800000|2020-10-27 05:50:00|11834.2|11833.3|11833.4|11832.5|11834.3|11833.4|11832.4|11831.5|456
1603778100000|2020-10-27 05:55:00|11833.5|11832.6|11834|11833.1|11834.5|11833.6|11832.9|11832|450
1603778400000|2020-10-27 06:00:00|11833.9|11833|11835.6|11834.7|11836.1|11835.2|11833.3|11832.4|446
1603778700000|2020-10-27 06:05:00|11835.5|11834.6|11834.4|11833.5|11836.3|11835.6|11833.5|11832.6|325
1603779000000|2020-10-27 06:10:00|11834.3|11833.4|11835.4|11834.5|11835.7|11834.8|11833.6|11832.7|539
1603779300000|2020-10-27 06:15:00|11835.5|11834.6|11834.3|11833.4|11836.1|11835.2|11833.7|11832.8|471
1603779600000|2020-10-27 06:20:00|11834.1|11833.2|11833.8|11832.9|11834.4|11833.5|11833.4|11832.6|432
1603779900000|2020-10-27 06:25:00|11833.7|11832.8|11832.9|11832|11834.2|11833.4|11831.9|11831.2|365
1603780200000|2020-10-27 06:30:00|11833|11832.1|11832.7|11832.1|11833.3|11832.4|11831.9|11831.1|341
1603780500000|2020-10-27 06:35:00|11832.6|11832|11834.2|11833.3|11834.3|11833.6|11832.5|11831.7|301
1603780800000|2020-10-27 06:40:00|11834.3|11833.4|11833.5|11832.9|11835.7|11835|11833.4|11832.7|314
1603781100000|2020-10-27 06:45:00|11833.4|11832.8|11831.5|11830.9|11833.7|11833|11831.4|11830.7|217
1603781400000|2020-10-27 06:50:00|11831.4|11830.8|11832|11831.1|11832.2|11831.5|11830|11829.3|282
1603781700000|2020-10-27 06:55:00|11831.9|11831|11832.3|11831.4|11833.7|11832.8|11831.2|11830.6|282
1603782000000|2020-10-27 07:00:00|11832.4|11831.5|11829.1|11828.5|11832.6|11831.7|11828.5|11827.8|427
1603782300000|2020-10-27 07:05:00|11828.7|11828.1|11826.2|11825.3|11828.9|11828.2|11825.5|11824.9|448
1603782600000|2020-10-27 07:10:00|11826.1|11825.2|11824.5|11823.9|11827.3|11826.6|11824.4|11823.8|374
1603782900000|2020-10-27 07:15:00|11824.6|11824|11822|11821.1|11826.1|11825.4|11821.6|11820.8|471
1603783200000|2020-10-27 07:20:00|11821.9|11821.3|11822.9|11822|11824.9|11824.1|11821.7|11820.8|434
1603783500000|2020-10-27 07:25:00|11822.7|11822.1|11817|11816.1|11823.2|11822.6|11816.6|11815.7|449
1603783800000|2020-10-27 07:30:00|11817.1|11816.2|11817.6|11816.7|11818.2|11817.3|11815.9|11815.1|356
1603784100000|2020-10-27 07:35:00|11817.7|11817.1|11821.3|11820.7|11822.3|11821.5|11817.7|11817.1|364
1603784400000|2020-10-27 07:40:00|11821.6|11820.8|11819.6|11818.7|11822.1|11821.2|11819|11818.4|429
1603784700000|2020-10-27 07:45:00|11819.7|11818.8|11822.8|11821.9|11824.7|11823.8|11819.5|11818.8|481
1603785000000|2020-10-27 07:50:00|11822.9|11822|11823.1|11822.2|11823.5|11822.7|11820.4|11819.6|381
1603785300000|2020-10-27 07:55:00|11822.9|11822|11818.9|11818|11823|11822.4|11818.5|11817.7|604
1603785600000|2020-10-27 08:00:00|11818.8|11818.2|11823.3|11822.4|11823.7|11823|11817.5|11816.6|752
1603785900000|2020-10-27 08:05:00|11823.4|11822.5|11814.1|11813.2|11823.4|11822.5|11814.1|11813.2|600
1603786200000|2020-10-27 08:10:00|11813.3|11812.7|11803.2|11802.3|11813.3|11812.7|11801.8|11801|979
1603786500000|2020-10-27 08:15:00|11803.3|11802.4|11804.5|11803.9|11808.2|11807.5|11802.4|11801.5|782
1603786800000|2020-10-27 08:20:00|11804.6|11804|11799.4|11798.8|11804.9|11804.2|11798.9|11798.3|641
1603787100000|2020-10-27 08:25:00|11799.3|11798.7|11803.7|11803.1|11804.2|11803.4|11796.8|11796|766
1603787400000|2020-10-27 08:30:00|11803.6|11803|11805.9|11805.3|11808.1|11807.3|11801.9|11801.2|695
1603787700000|2020-10-27 08:35:00|11805.8|11805.2|11808.1|11807.5|11808.2|11807.6|11804.5|11803.9|512
1603788000000|2020-10-27 08:40:00|11808|11807.4|11813.5|11812.9|11814.7|11814|11807.5|11806.9|615
1603788300000|2020-10-27 08:45:00|11813.1|11812.5|11811.1|11810.5|11813.2|11812.5|11807.2|11806.5|630
1603788600000|2020-10-27 08:50:00|11811|11810.4|11810.5|11809.6|11811.5|11810.7|11807.4|11806.5|426
1603788900000|2020-10-27 08:55:00|11810.6|11809.7|11809.9|11809|11811.1|11810.2|11806.9|11806.1|413
1603789200000|2020-10-27 09:00:00|11809.6|11809.1|11805.3|11804.4|11809.9|11809.1|11803.9|11803|583
1603789500000|2020-10-27 09:05:00|11805.4|11804.5|11803.7|11802.8|11808.2|11807.3|11803.7|11802.8|599
1603789800000|2020-10-27 09:10:00|11803.8|11802.9|11809.3|11808.4|11809.6|11808.8|11801.2|11800.4|524
1603790100000|2020-10-27 09:15:00|11809.2|11808.3|11805.6|11804.7|11809.5|11808.8|11804.3|11803.5|523
1603790400000|2020-10-27 09:20:00|11805.5|11804.6|11809.6|11808.7|11809.8|11808.9|11804.2|11803.3|497
1603790700000|2020-10-27 09:25:00|11809.5|11808.6|11813.1|11812.5|11814.5|11813.7|11809.5|11808.6|504
1603791000000|2020-10-27 09:30:00|11813|11812.4|11816.7|11815.8|11816.7|11816|11812.2|11811.3|484
1603791300000|2020-10-27 09:35:00|11816.8|11815.9|11814.8|11813.9|11817.6|11816.9|11814.7|11813.9|460
1603791600000|2020-10-27 09:40:00|11814.7|11814.1|11808|11807.1|11815|11814.2|11807.9|11807|540
1603791900000|2020-10-27 09:45:00|11808.1|11807.2|11811.7|11811.1|11812.1|11811.4|11808|11807.1|430
1603792200000|2020-10-27 09:50:00|11811.9|11811.3|11813|11812.1|11814.1|11813.2|11810|11809.4|530
1603792500000|2020-10-27 09:55:00|11812.8|11812.2|11809.3|11808.4|11812.9|11812.3|11804.8|11804.1|669
1603792800000|2020-10-27 10:00:00|11809.1|11808.5|11806.5|11805.6|11810|11809.2|11805.4|11804.8|469
1603793100000|2020-10-27 10:05:00|11806.6|11805.7|11808.2|11807.6|11808.6|11807.8|11806|11805.1|502
1603793400000|2020-10-27 10:10:00|11808.4|11807.5|11808.5|11807.9|11810.7|11810|11807.1|11806.4|455
1603793700000|2020-10-27 10:15:00|11808.6|11808|11806.4|11805.8|11809.1|11808.3|11806.3|11805.7|367
1603794000000|2020-10-27 10:20:00|11806.3|11805.7|11806.4|11805.8|11808.1|11807.4|11804.8|11804.1|429
1603794300000|2020-10-27 10:25:00|11806.6|11805.7|11810.5|11809.9|11812.2|11811.4|11806.2|11805.4|515
1603794600000|2020-10-27 10:30:00|11810.4|11809.8|11810.4|11809.5|11811.8|11811.2|11807.9|11807|431
1603794900000|2020-10-27 10:35:00|11810.5|11809.6|11812.6|11811.7|11814.7|11813.8|11810.2|11809.3|494
1603795200000|2020-10-27 10:40:00|11812.5|11811.6|11815.2|11814.6|11815.3|11814.6|11811.3|11810.4|529
1603795500000|2020-10-27 10:45:00|11815.1|11814.5|11812.6|11812|11816|11815.3|11812.3|11811.5|570
1603795800000|2020-10-27 10:50:00|11812.5|11811.9|11814.4|11813.8|11814.7|11814.1|11808.6|11807.9|503
1603796100000|2020-10-27 10:55:00|11814.5|11813.9|11815|11814.1|11816.8|11816.1|11810.8|11809.9|529
1603796400000|2020-10-27 11:00:00|11814.8|11814.2|11816.2|11815.6|11817.1|11816.5|11814.3|11813.4|437
1603796700000|2020-10-27 11:05:00|11815.8|11815.2|11814.6|11814|11816.4|11815.7|11814.2|11813.6|440
1603797000000|2020-10-27 11:10:00|11814.8|11813.9|11815.1|11814.2|11818.6|11817.9|11814.6|11813.7|418
1603797300000|2020-10-27 11:15:00|11815|11814.1|11819.6|11818.7|11819.6|11818.7|11813.9|11813.1|475
1603797600000|2020-10-27 11:20:00|11819.7|11818.8|11818.4|11817.5|11821.2|11820.5|11818.2|11817.5|491
1603797900000|2020-10-27 11:25:00|11818.5|11817.6|11819|11818.4|11820.4|11819.8|11817.5|11816.9|432
1603798200000|2020-10-27 11:30:00|11818.9|11818.3|11818.9|11818.3|11820.5|11819.8|11817.5|11816.8|444
1603798500000|2020-10-27 11:35:00|11819.1|11818.5|11822|11821.1|11822.1|11821.2|11818.5|11817.9|394
1603798800000|2020-10-27 11:40:00|11821.9|11821|11821.7|11821.1|11822|11821.3|11819.8|11819.1|336
1603799100000|2020-10-27 11:45:00|11822|11821.4|11827.1|11826.2|11827.4|11826.5|11822|11821.4|550
1603799400000|2020-10-27 11:50:00|11827.2|11826.3|11824.8|11824.2|11827.2|11826.3|11823.7|11823|536
1603799700000|2020-10-27 11:55:00|11825.1|11824.5|11824.3|11823.7|11825.6|11825|11822.5|11821.9|360
1603800000000|2020-10-27 12:00:00|11824.4|11823.8|11829.4|11828.8|11833.9|11833|11824.3|11823.7|634
1603800300000|2020-10-27 12:05:00|11829.3|11828.7|11827.8|11827.2|11831.3|11830.7|11827.1|11826.5|418
1603800600000|2020-10-27 12:10:00|11827.7|11827.1|11828|11827.4|11828.4|11827.8|11826.3|11825.6|290
1603800900000|2020-10-27 12:15:00|11828.1|11827.5|11831|11830.4|11831.6|11831|11828|11827.1|469
1603801200000|2020-10-27 12:20:00|11831.1|11830.5|11829.4|11828.8|11831.9|11831.3|11829|11828.4|450
1603801500000|2020-10-27 12:25:00|11829.3|11828.7|11831.6|11829.4|11831.9|11831|11829|11828.4|394
1603801800000|2020-10-27 12:30:00|11831.7|11829.7|11829.8|11829.2|11831.9|11830.9|11829.1|11828.1|398
1603802100000|2020-10-27 12:35:00|11829.9|11829.3|11828.4|11827.5|11830.1|11829.4|11827.7|11827|283
1603802400000|2020-10-27 12:40:00|11828.3|11827.7|11826.5|11825.9|11829|11828.3|11825.3|11824.5|519
1603802700000|2020-10-27 12:45:00|11826.4|11825.8|11826.8|11826.2|11827.2|11826.6|11825.5|11824.9|423
1603803000000|2020-10-27 12:50:00|11826.7|11826.1|11827.8|11827.2|11828.5|11827.8|11826.3|11825.5|345
1603803300000|2020-10-27 12:55:00|11827.9|11827.3|11827.8|11826.9|11828.2|11827.6|11826.7|11826|408
1603803600000|2020-10-27 13:00:00|11827.6|11826.7|11829.2|11828.6|11829.3|11828.7|11826.3|11825.7|358
1603803900000|2020-10-27 13:05:00|11829.3|11828.7|11836|11835.4|11838.4|11837.5|11828.4|11827.8|555
1603804200000|2020-10-27 13:10:00|11836.1|11835.2|11832.3|11831.7|11837.5|11836.7|11831.9|11831.2|478
1603804500000|2020-10-27 13:15:00|11832.6|11832|11832.1|11831.5|11834.7|11834.1|11830.6|11829.9|500
1603804800000|2020-10-27 13:20:00|11832.2|11831.6|11832.2|11831.6|11833|11832.2|11831|11830.2|435
1603805100000|2020-10-27 13:25:00|11832.4|11831.5|11830.3|11829.7|11832.6|11831.7|11830.2|11829.5|326
1603805400000|2020-10-27 13:30:00|11830.4|11829.8|11825.7|11825.1|11830.6|11829.9|11825.5|11824.8|784
1603805700000|2020-10-27 13:35:00|11825.8|11825.2|11829.2|11828.3|11830.6|11829.7|11824.7|11823.9|685
1603806000000|2020-10-27 13:40:00|11829.3|11828.4|11834.2|11833.6|11835.8|11834.9|11828.7|11828.1|681
1603806300000|2020-10-27 13:45:00|11834.4|11833.5|11830.4|11829.8|11835.5|11834.6|11829.3|11828.5|595
1603806600000|2020-10-27 13:50:00|11830.5|11829.9|11834.9|11834.3|11835.3|11834.6|11830.5|11829.9|696
1603806900000|2020-10-27 13:55:00|11834.8|11834.2|11835.4|11834.1|11837.1|11836.2|11834.5|11833.7|482
1603807200000|2020-10-27 14:00:00|11835.5|11834.2|11835.3|11834.7|11839.2|11838.6|11834.6|11833.9|673
1603807500000|2020-10-27 14:05:00|11835.2|11834.6|11834.4|11833.8|11837.5|11836.8|11834.4|11833.8|544
1603807800000|2020-10-27 14:10:00|11834.7|11833.7|11833.1|11832.5|11835.4|11834.6|11832.5|11831.9|513
1603808100000|2020-10-27 14:15:00|11833.2|11832.6|11829.1|11828.5|11833.5|11832.7|11828.6|11828|663
1603808400000|2020-10-27 14:20:00|11829.2|11828.6|11826.5|11825.6|11830.4|11829.6|11825.7|11825|662
1603808700000|2020-10-27 14:25:00|11826.6|11825.7|11823.4|11822.8|11826.7|11826.1|11823.2|11822.6|701
1603809000000|2020-10-27 14:30:00|11823.5|11822.9|11827.4|11826.5|11827.4|11826.7|11822.9|11822.1|657
1603809300000|2020-10-27 14:35:00|11827.5|11826.6|11821.7|11821.1|11827.5|11826.6|11821.7|11821|403
1603809600000|2020-10-27 14:40:00|11821.8|11820.9|11821.4|11820.8|11824.1|11823.3|11820.2|11819.5|489
1603809900000|2020-10-27 14:45:00|11821.5|11820.9|11827|11826.4|11827.8|11827.1|11821.5|11820.9|669
1603810200000|2020-10-27 14:50:00|11826.9|11826.3|11825.9|11825|11827.5|11826.8|11823.9|11823.3|531
1603810500000|2020-10-27 14:55:00|11825.8|11825.2|11824.5|11823.9|11827|11826.4|11823.9|11823.2|493
1603810800000|2020-10-27 15:00:00|11824.6|11824|11823.9|11823.3|11825.4|11824.6|11820.9|11820.3|579
1603811100000|2020-10-27 15:05:00|11824|11823.4|11825.5|11824.9|11826.7|11825.8|11822.8|11822.2|509
1603811400000|2020-10-27 15:10:00|11825.4|11824.8|11826.9|11826.3|11827.7|11827|11825.4|11824.6|342
1603811700000|2020-10-27 15:15:00|11827.1|11826.5|11825.3|11824.7|11828|11827.1|11824.7|11824.1|497
1603812000000|2020-10-27 15:20:00|11825.2|11824.6|11823.5|11822.9|11825.5|11824.7|11821.4|11820.7|479
1603812300000|2020-10-27 15:25:00|11823.4|11822.8|11824.9|11824|11825.4|11824.8|11823.4|11822.7|391
1603812600000|2020-10-27 15:30:00|11824.8|11823.9|11828|11827.4|11828.1|11827.4|11824.5|11823.8|480
1603812900000|2020-10-27 15:35:00|11827.9|11827.3|11833.6|11832.7|11834.3|11833.7|11827.6|11826.8|551
1603813200000|2020-10-27 15:40:00|11833.7|11832.8|11830.2|11829.6|11835.5|11834.8|11828.8|11828.1|610
1603813500000|2020-10-27 15:45:00|11830.7|11829.8|11828.4|11827.8|11830.8|11830.2|11827.5|11826.8|545
1603813800000|2020-10-27 15:50:00|11828.8|11828.2|11830.8|11830.2|11833.1|11832.4|11827.9|11827.2|582
1603814100000|2020-10-27 15:55:00|11830.9|11830|11834|11833.4|11834.1|11833.5|11829.9|11829.1|583
1603814400000|2020-10-27 16:00:00|11834.1|11833.5|11833.4|11832.8|11834.5|11833.8|11831.4|11830.8|646
1603814700000|2020-10-27 16:05:00|11833.5|11832.9|11836.4|11835.5|11837.5|11836.7|11833.5|11832.7|393
1603815000000|2020-10-27 16:10:00|11836.5|11835.6|11833.8|11833.2|11837|11836.1|11832.2|11831.5|377
1603815300000|2020-10-27 16:15:00|11834|11833.1|11834.3|11833.4|11835.7|11835.1|11832.9|11832|415
1603815600000|2020-10-27 16:20:00|11834.4|11833.5|11834|11833.4|11836|11835.4|11833.3|11832.7|554
1603815900000|2020-10-27 16:25:00|11833.9|11833.3|11833.2|11832.3|11836.3|11835.5|11833|11832.3|508
1603816200000|2020-10-27 16:30:00|11833|11832.4|11830.8|11830.2|11833.2|11832.5|11829.9|11829.1|529
1603816500000|2020-10-27 16:35:00|11830.9|11830.3|11826|11825.4|11831.1|11830.5|11826|11825.2|432
1603816800000|2020-10-27 16:40:00|11826.1|11825.2|11824.4|11823.8|11826.3|11825.7|11824|11823.1|339
1603817100000|2020-10-27 16:45:00|11824.3|11823.7|11827.3|11826.4|11827.4|11826.7|11823.7|11822.8|306
1603817400000|2020-10-27 16:50:00|11827.1|11826.5|11826.5|11825.9|11829|11828.4|11826.4|11825.7|355
1603817700000|2020-10-27 16:55:00|11826.4|11825.8|11829.5|11828.9|11829.7|11829.1|11826|11825.4|379
1603818000000|2020-10-27 17:00:00|11829.6|11829|11829.5|11828.9|11830.8|11830.2|11829.2|11828.6|316
1603818300000|2020-10-27 17:05:00|11829.7|11828.8|11828.6|11828|11830.4|11829.7|11828.4|11827.7|318
1603818600000|2020-10-27 17:10:00|11828.7|11827.8|11829.2|11828.6|11830.1|11829.4|11828.2|11827.5|355
1603818900000|2020-10-27 17:15:00|11829.1|11828.5|11829.4|11828.8|11829.9|11829.3|11828.9|11828.3|268
1603819200000|2020-10-27 17:20:00|11829.5|11828.9|11828.4|11827.8|11830.2|11829.4|11827.5|11826.7|357
1603819500000|2020-10-27 17:25:00|11828.3|11827.7|11830.1|11829.2|11830.3|11829.7|11827.8|11827|278
1603819800000|2020-10-27 17:30:00|11830.2|11829.3|11828.9|11828.3|11830.3|11829.7|11828.6|11828|277
1603820100000|2020-10-27 17:35:00|11829|11828.4|11829.4|11828.5|11830.5|11829.9|11828.1|11827.3|244
1603820400000|2020-10-27 17:40:00|11829.5|11828.6|11828.1|11827.5|11829.5|11828.8|11827.8|11827|290
1603820700000|2020-10-27 17:45:00|11827.9|11827.3|11827.5|11826.9|11829.2|11828.4|11827.4|11826.8|180
1603821000000|2020-10-27 17:50:00|11827.6|11827|11825.5|11824.6|11828|11827.4|11825.3|11824.5|218
1603821300000|2020-10-27 17:55:00|11825.4|11824.8|11825.8|11824.9|11826.6|11825.9|11824.8|11824.2|311
1603821600000|2020-10-27 18:00:00|11825.7|11825.1|11826.4|11825.8|11826.9|11826.3|11825.3|11824.5|284
1603821900000|2020-10-27 18:05:00|11826.5|11825.9|11827.2|11826.6|11827.9|11827.2|11826.5|11825.9|207
1603822200000|2020-10-27 18:10:00|11827.4|11826.5|11827.8|11827.2|11828.2|11827.5|11826.1|11825.4|231
1603822500000|2020-10-27 18:15:00|11827.7|11827.1|11826|11825.4|11828.1|11827.4|11825.8|11825.1|272
1603822800000|2020-10-27 18:20:00|11825.9|11825.3|11826.9|11826.3|11827.3|11826.6|11825.9|11825.2|235
1603823100000|2020-10-27 18:25:00|11827|11826.4|11827|11826.4|11828.3|11827.5|11826.6|11825.9|220
1603823400000|2020-10-27 18:30:00|11826.9|11826.3|11826.3|11825.7|11827|11826.4|11825.7|11825|237
1603823700000|2020-10-27 18:35:00|11826.4|11825.8|11825|11824.4|11827|11826.4|11824.6|11824|156
1603824000000|2020-10-27 18:40:00|11824.9|11824.3|11823.2|11822.6|11825.1|11824.5|11822.5|11821.7|235
1603824300000|2020-10-27 18:45:00|11823.3|11822.7|11821.6|11820.7|11823.6|11822.9|11821.5|11820.6|421
1603824600000|2020-10-27 18:50:00|11821.5|11820.6|11816.6|11815.7|11821.5|11820.7|11816.4|11815.6|350
1603824900000|2020-10-27 18:55:00|11816.5|11815.6|11812.4|11811.8|11817.1|11816.5|11812.2|11811.6|404
1603825200000|2020-10-27 19:00:00|11812.5|11811.9|11813.8|11812.9|11813.9|11813.2|11810.9|11810.2|359
1603825500000|2020-10-27 19:05:00|11813.6|11812.7|11812.9|11812|11813.7|11812.8|11812.4|11811.5|329
1603825800000|2020-10-27 19:10:00|11813|11812.1|11813.7|11812.8|11814.5|11813.6|11812.2|11811.3|348
1603826100000|2020-10-27 19:15:00|11813.6|11813.1|11814.1|11813.2|11814.2|11813.5|11813.1|11812.3|253
1603826400000|2020-10-27 19:20:00|11813.9|11813.3|11814.2|11813.3|11814.4|11813.7|11813.1|11812.3|409
1603826700000|2020-10-27 19:25:00|11814.1|11813.2|11814.1|11813.5|11814.4|11813.7|11813.6|11812.7|142
1603827000000|2020-10-27 19:30:00|11814.2|11813.6|11815.2|11814.6|11815.7|11815.1|11813.7|11812.9|257
1603827300000|2020-10-27 19:35:00|11815.1|11814.5|11816.1|11815.5|11816.4|11815.6|11815.1|11814.4|197
1603827600000|2020-10-27 19:40:00|11816|11815.4|11815.2|11814.3|11816.5|11815.8|11814.9|11814.1|119
1603827900000|2020-10-27 19:45:00|11815.1|11814.2|11811.8|11811.2|11815.6|11814.7|11811.8|11811|213
1603828200000|2020-10-27 19:50:00|11811.7|11811.1|11808.8|11808.2|11812.5|11811.6|11808.8|11808.1|356
1603828500000|2020-10-27 19:55:00|11808.9|11808.3|11809.3|11808.7|11809.6|11808.9|11808.4|11807.8|266
1603828800000|2020-10-27 20:00:00|11809.4|11808.8|11809.5|11808.6|11809.8|11809.1|11809|11808.4|181
1603829100000|2020-10-27 20:05:00|11809.4|11808.8|11809.1|11808.2|11809.7|11809|11808.9|11808.1|140
1603829400000|2020-10-27 20:10:00|11809.2|11808.3|11810.3|11809.4|11810.5|11809.6|11809|11808.2|145
1603829700000|2020-10-27 20:15:00|11810.4|11809.5|11811.2|11810.3|11811.3|11810.4|11810.1|11809.4|111
1603830000000|2020-10-27 20:20:00|11811.1|11810.2|11811.6|11810.7|11811.7|11810.9|11810.5|11809.9|96
1603830300000|2020-10-27 20:25:00|11811.7|11810.8|11810.8|11809.9|11811.7|11810.8|11810.7|11809.8|70
1603830600000|2020-10-27 20:30:00|11810.6|11810|11811.8|11810.9|11811.9|11811.2|11808|11807.1|287
1603830900000|2020-10-27 20:35:00|11811.7|11810.8|11816|11815.1|11816.1|11815.2|11811.5|11810.7|394
1603831200000|2020-10-27 20:40:00|11815.8|11814.9|11805.9|11805|11815.9|11815|11805.4|11804.5|415
1603831500000|2020-10-27 20:45:00|11805.8|11804.9|11800.6|11799.7|11806|11805.1|11800.5|11799.6|411
1603831800000|2020-10-27 20:50:00|11800.7|11799.8|11798.3|11797.4|11803.1|11802.2|11797.5|11796.6|597
1603832100000|2020-10-27 20:55:00|11798.1|11797.2|11795.4|11794.8|11798.7|11797.8|11793.1|11791.5|750
1603832400000|2020-10-27 21:00:00|11795.7|11794.5|11795.4|11791.9|11798.2|11796.1|11793.9|11791.2|165
1603832700000|2020-10-27 21:05:00|11795.6|11792|11792.5|11791.1|11796.4|11794.4|11791.8|11790.4|464
1603833000000|2020-10-27 21:10:00|11792.3|11791.4|11786|11784.1|11794.7|11791.9|11784.5|11781.8|945
1603833300000|2020-10-27 21:15:00|11786.1|11784|11789|11787.3|11790.8|11789.3|11785|11783.1|630
1603833600000|2020-10-27 21:20:00|11788.3|11787.2|11786.3|11784.8|11789.7|11787.6|11786.1|11784.4|436
1603833900000|2020-10-27 21:25:00|11786.2|11784.9|11784.9|11783.4|11788.3|11785|11784.2|11782.8|382
1603834200000|2020-10-27 21:30:00|11784.8|11783.3|11789|11786|11789.4|11786|11784|11781.9|507
1603834500000|2020-10-27 21:35:00|11789.2|11786.2|11791.1|11787.8|11791.8|11789.8|11788.5|11785.8|549
1603834800000|2020-10-27 21:40:00|11791.3|11787.7|11789.7|11788.3|11791.4|11788.8|11788.2|11786.4|362
1603835100000|2020-10-27 21:45:00|11789.6|11788.2|11788.7|11786.9|11790.2|11788.6|11787.7|11785.9|370
1603835400000|2020-10-27 21:50:00|11788.8|11786.8|11787|11786.1|11789.2|11787.6|11786.8|11785.6|261
1603835700000|2020-10-27 21:55:00|11787.2|11786|11788.4|11786.8|11788.4|11786.8|11786.4|11785.1|560
1603836000000|2020-10-27 22:00:00|11788.5|11786.9|11787.1|11786.2|11788.6|11787.3|11787|11785.9|526
1603836300000|2020-10-27 22:05:00|11787.2|11786.1|11781.5|11780.6|11787.2|11786.3|11781.2|11780.2|534
1603836600000|2020-10-27 22:10:00|11781.6|11780.7|11779|11778.1|11781.8|11780.9|11777.7|11776.8|428
1603836900000|2020-10-27 22:15:00|11779.1|11778.2|11773.9|11773|11779.4|11778.5|11773.8|11772.9|541
1603837200000|2020-10-27 22:20:00|11773.8|11772.9|11775|11774.1|11777.2|11776.3|11771|11770.1|557
1603837500000|2020-10-27 22:25:00|11774.9|11774|11772|11771.1|11775.4|11774.5|11771.4|11770.5|468
1603837800000|2020-10-27 22:30:00|11772.1|11771.2|11771.8|11770.9|11773.7|11772.7|11770.2|11769.3|553
1603838100000|2020-10-27 22:35:00|11772.1|11771.2|11775.6|11774.7|11775.9|11775|11770.4|11769.5|548
1603838400000|2020-10-27 22:40:00|11775.5|11774.6|11778|11777.1|11780.9|11780|11774.8|11773.9|500
1603838700000|2020-10-27 22:45:00|11777.9|11777|11778|11777.1|11778|11777.1|11774|11773|252
1603839000000|2020-10-27 22:50:00|11778.1|11777.2|11778.5|11777.6|11778.8|11777.9|11777|11776.1|203
1603839300000|2020-10-27 22:55:00|11778.4|11777.5|11780.7|11779.8|11782.7|11781.8|11778.4|11777.5|214
1603839600000|2020-10-27 23:00:00|11780.8|11779.9|11780.5|11779.6|11780.9|11780.1|11778|11777.1|366
1603839900000|2020-10-27 23:05:00|11780.6|11779.7|11779.8|11778.9|11780.8|11779.9|11779.1|11778.2|190
1603840200000|2020-10-27 23:10:00|11779.9|11779|11780.6|11779.7|11780.8|11779.9|11778.7|11777.8|225
1603840500000|2020-10-27 23:15:00|11780.5|11779.6|11780.1|11779.2|11780.9|11780|11780|11779.1|209
1603840800000|2020-10-27 23:20:00|11780.2|11779.3|11779.6|11778.7|11781.1|11780.3|11779|11778.1|187
1603841100000|2020-10-27 23:25:00|11779.5|11778.6|11779.6|11778.7|11780.9|11780|11778.8|11777.9|239
1603841400000|2020-10-27 23:30:00|11779.7|11778.8|11780.1|11779.2|11780.3|11779.5|11779.5|11778.6|215
1603841700000|2020-10-27 23:35:00|11780|11779.1|11779.7|11778.8|11780.1|11779.2|11778.9|11778.1|178
1603842000000|2020-10-27 23:40:00|11779.6|11778.7|11780|11779.1|11780.7|11779.8|11779.6|11778.7|246
1603842300000|2020-10-27 23:45:00|11780.1|11779.2|11779.7|11778.8|11780.3|11779.4|11779.2|11778.3|117
1603842600000|2020-10-27 23:50:00|11779.6|11778.7|11781.7|11780.8|11781.7|11780.8|11779|11778.1|291
1603842900000|2020-10-27 23:55:00|11781.8|11780.9|11782.2|11781.3|11782.7|11781.8|11780.1|11779.2|158
1603843200000|2020-10-28 00:00:00|11782.4|11781.5|11782.2|11781.3|11783.1|11782.2|11779.9|11779|513
1603843500000|2020-10-28 00:05:00|11782.1|11781.2|11774|11773.1|11782.8|11781.9|11773.9|11773|440
1603843800000|2020-10-28 00:10:00|11774.2|11773.3|11774.1|11773.2|11775.8|11775|11773.3|11772.4|298
1603844100000|2020-10-28 00:15:00|11774.2|11773.3|11776.3|11775.7|11776.8|11775.9|11773.7|11772.8|256
1603844400000|2020-10-28 00:20:00|11776.6|11775.8|11780.2|11779.3|11780.3|11779.4|11775.7|11774.8|330
1603844700000|2020-10-28 00:25:00|11780.3|11779.4|11781.8|11780.9|11781.9|11781|11779|11778.1|274
1603845000000|2020-10-28 00:30:00|11781.7|11780.8|11780.6|11779.7|11782.7|11781.8|11780.5|11779.6|358
1603845300000|2020-10-28 00:35:00|11780.5|11779.6|11779.9|11779|11781.8|11780.9|11779.8|11779|336
1603845600000|2020-10-28 00:40:00|11780|11779.1|11775|11774.1|11780.1|11779.2|11774.4|11773.5|311
1603845900000|2020-10-28 00:45:00|11774.9|11774|11777|11776.1|11777.7|11776.8|11773.5|11772.6|328
1603846200000|2020-10-28 00:50:00|11776.8|11775.9|11782|11781.1|11782.9|11782|11776|11775.1|587
1603846500000|2020-10-28 00:55:00|11781.9|11781|11779.6|11778.7|11782.7|11781.9|11777.3|11776.5|501
1603846800000|2020-10-28 01:00:00|11779.5|11778.6|11780.2|11779.3|11780.5|11779.6|11777.8|11776.9|407
1603847100000|2020-10-28 01:05:00|11780|11779.1|11781.9|11781|11782|11781.1|11779.4|11778.7|327
1603847400000|2020-10-28 01:10:00|11781.8|11780.9|11781.1|11780.2|11782|11781.1|11779.7|11778.8|283
1603847700000|2020-10-28 01:15:00|11781.2|11780.3|11784.9|11784|11785.6|11784.9|11781.1|11780.2|498
1603848000000|2020-10-28 01:20:00|11785|11784.1|11786.1|11785.2|11786.2|11785.3|11784.8|11783.9|333
1603848300000|2020-10-28 01:25:00|11786.2|11785.3|11787|11786.1|11788.1|11787.2|11784.6|11783.8|296
1603848600000|2020-10-28 01:30:00|11786.8|11785.9|11787.1|11786.2|11788.1|11787.3|11785.6|11784.7|308
1603848900000|2020-10-28 01:35:00|11787|11786.1|11784.9|11784|11788.6|11787.7|11784.8|11783.9|370
1603849200000|2020-10-28 01:40:00|11784.8|11783.9|11783.8|11782.9|11785.7|11784.8|11782.5|11781.6|319
1603849500000|2020-10-28 01:45:00|11783.7|11782.8|11781|11780.1|11784.3|11783.4|11779.4|11778.5|422
1603849800000|2020-10-28 01:50:00|11780.9|11780|11781.6|11780.7|11782.5|11781.7|11779.6|11778.7|303
1603850100000|2020-10-28 01:55:00|11781.5|11780.6|11780.5|11779.6|11781.5|11780.6|11779.3|11778.4|339
1603850400000|2020-10-28 02:00:00|11780.6|11779.7|11779.3|11778.4|11780.7|11780.1|11777.6|11776.7|372
1603850700000|2020-10-28 02:05:00|11779.4|11778.5|11779.1|11778.2|11779.5|11778.8|11777.9|11777.1|328
1603851000000|2020-10-28 02:10:00|11779|11778.1|11780.6|11779.7|11780.8|11780|11778.5|11777.7|275
1603851300000|2020-10-28 02:15:00|11780.7|11779.8|11779.7|11778.8|11781.7|11780.8|11779|11778.3|301
1603851600000|2020-10-28 02:20:00|11779.5|11778.9|11781.1|11780.2|11781.8|11780.9|11779.4|11778.6|272
1603851900000|2020-10-28 02:25:00|11781|11780.1|11780.7|11779.8|11782.2|11781.3|11780.6|11779.7|282
1603852200000|2020-10-28 02:30:00|11780.6|11779.7|11781|11780.4|11781.3|11780.4|11777.9|11777.2|441
1603852500000|2020-10-28 02:35:00|11781.2|11780.3|11780.6|11779.7|11782.5|11781.8|11780.4|11779.5|248
1603852800000|2020-10-28 02:40:00|11780.5|11779.6|11780.1|11779.2|11781.8|11780.9|11779.6|11778.7|286
1603853100000|2020-10-28 02:45:00|11780|11779.1|11780.5|11779.6|11780.7|11779.9|11778.6|11777.8|263
1603853400000|2020-10-28 02:50:00|11780.4|11779.8|11779.9|11779|11780.6|11779.8|11779.2|11778.4|184
1603853700000|2020-10-28 02:55:00|11779.6|11778.7|11778.4|11777.5|11779.6|11778.8|11778.2|11777.4|147
1603854000000|2020-10-28 03:00:00|11778.2|11777.3|11776.9|11776.3|11778.4|11777.5|11776.8|11776.1|250
1603854300000|2020-10-28 03:05:00|11777.1|11776.2|11777.8|11777.2|11778.5|11777.9|11776.9|11776.1|174
1603854600000|2020-10-28 03:10:00|11777.9|11777|11777.1|11776.2|11778|11777.2|11776.5|11775.8|147
1603854900000|2020-10-28 03:15:00|11777.2|11776.3|11779.5|11778.6|11779.7|11778.8|11776.9|11776.1|238
1603855200000|2020-10-28 03:20:00|11779.4|11778.5|11780.4|11779.5|11780.7|11780|11778.9|11778.1|212
1603855500000|2020-10-28 03:25:00|11780.3|11779.4|11781.3|11780.4|11781.8|11780.9|11780.2|11779.3|152
1603855800000|2020-10-28 03:30:00|11781.2|11780.3|11779.1|11778.2|11781.3|11780.5|11778.8|11778.1|245
1603856100000|2020-10-28 03:35:00|11779.2|11778.3|11779.8|11778.9|11780|11779.2|11779|11778.1|141
1603856400000|2020-10-28 03:40:00|11779.7|11778.8|11779|11778.1|11780|11779.3|11778.4|11777.5|135
1603856700000|2020-10-28 03:45:00|11778.9|11778|11780|11779.1|11780.7|11779.8|11778.4|11777.6|148
1603857000000|2020-10-28 03:50:00|11779.7|11778.8|11777.7|11776.8|11780.1|11779.4|11777.5|11776.7|175
1603857300000|2020-10-28 03:55:00|11777.8|11777.1|11777.5|11776.6|11777.9|11777.3|11776.8|11776.1|151
1603857600000|2020-10-28 04:00:00|11777.4|11776.5|11776|11775.1|11777.6|11777|11775.9|11775|199
1603857900000|2020-10-28 04:05:00|11775.9|11775|11776.8|11776.2|11776.8|11776.2|11774.9|11774.1|246
1603858200000|2020-10-28 04:10:00|11776.7|11776.1|11778|11777.1|11778.7|11777.8|11776.7|11776|193
1603858500000|2020-10-28 04:15:00|11777.8|11777.2|11778.6|11777.7|11779|11778.1|11777.5|11776.8|200
1603858800000|2020-10-28 04:20:00|11778.7|11777.8|11779.2|11778.3|11779.2|11778.4|11778.2|11777.3|149
1603859100000|2020-10-28 04:25:00|11779.1|11778.2|11779.2|11778.3|11779.5|11778.6|11778.2|11777.3|131
1603859400000|2020-10-28 04:30:00|11779.1|11778.2|11781.1|11780.2|11781.2|11780.3|11779.1|11778.2|152
1603859700000|2020-10-28 04:35:00|11781|11780.1|11780.6|11779.7|11781.6|11780.9|11780.6|11779.7|172
1603860000000|2020-10-28 04:40:00|11780.7|11779.8|11780.4|11779.8|11781.2|11780.3|11780|11779.2|150
1603860300000|2020-10-28 04:45:00|11780.5|11779.9|11780.2|11779.3|11780.7|11779.9|11779.8|11778.9|66
1603860600000|2020-10-28 04:50:00|11780.1|11779.2|11780|11779.1|11780.7|11779.8|11779.9|11779.1|100
1603860900000|2020-10-28 04:55:00|11780.1|11779.2|11780.1|11779.2|11780.1|11779.4|11778.9|11778|134
1603861200000|2020-10-28 05:00:00|11780|11779.1|11779.6|11778.7|11780.3|11779.5|11778.9|11778.1|264
1603861500000|2020-10-28 05:05:00|11779.5|11778.6|11779|11778.1|11780|11779.2|11778.9|11778.1|173
1603861800000|2020-10-28 05:10:00|11779.1|11778.2|11778.8|11777.9|11779.2|11778.3|11777.6|11776.7|177
1603862100000|2020-10-28 05:15:00|11778.7|11777.8|11778.6|11777.7|11779.2|11778.3|11778|11777.1|154
1603862400000|2020-10-28 05:20:00|11778.7|11777.8|11778.8|11777.9|11779.2|11778.3|11778.4|11777.5|170
1603862700000|2020-10-28 05:25:00|11778.9|11778|11776.5|11775.6|11779.1|11778.2|11776.4|11775.6|219
1603863000000|2020-10-28 05:30:00|11776.6|11775.7|11778.6|11777.7|11778.8|11777.9|11776.4|11775.6|173
1603863300000|2020-10-28 05:35:00|11778.7|11777.8|11779.5|11778.6|11780|11779.1|11778.5|11777.6|214
1603863600000|2020-10-28 05:40:00|11779.2|11778.3|11782.1|11781.2|11782.2|11781.4|11779.2|11778.3|242
1603863900000|2020-10-28 05:45:00|11782.2|11781.3|11783.9|11783|11783.9|11783|11780.9|11780.1|226
1603864200000|2020-10-28 05:50:00|11783.8|11782.9|11781.5|11780.6|11784.5|11783.6|11781.1|11780.4|328
1603864500000|2020-10-28 05:55:00|11781.6|11780.7|11784.6|11783.7|11785.2|11784.5|11781.5|11780.6|317
1603864800000|2020-10-28 06:00:00|11784.2|11783.6|11783.6|11783|11784.2|11783.6|11780.3|11779.4|361
1603865100000|2020-10-28 06:05:00|11783.5|11782.9|11783.8|11783.2|11784.8|11784.1|11782|11781.3|323
1603865400000|2020-10-28 06:10:00|11783.9|11783.3|11783.7|11782.8|11784.2|11783.4|11782.3|11781.6|275
1603865700000|2020-10-28 06:15:00|11783.6|11782.7|11785.2|11784.6|11785.7|11784.9|11783.6|11782.7|310
1603866000000|2020-10-28 06:20:00|11785.3|11784.7|11784.6|11783.7|11785.6|11785|11784|11783.2|273
1603866300000|2020-10-28 06:25:00|11784.7|11783.8|11783.9|11783.3|11784.7|11783.9|11782.5|11781.6|197
1603866600000|2020-10-28 06:30:00|11784.1|11783.2|11782.2|11781.3|11785.2|11784.4|11782|11781.1|253
1603866900000|2020-10-28 06:35:00|11782.3|11781.4|11783|11782.1|11784.1|11783.4|11781.5|11780.6|247
1603867200000|2020-10-28 06:40:00|11783.1|11782.2|11783.8|11783.2|11785.1|11784.2|11782.6|11781.7|231
1603867500000|2020-10-28 06:45:00|11783.7|11782.9|11782.6|11781.7|11784.7|11783.8|11782.5|11781.6|193
1603867800000|2020-10-28 06:50:00|11782.5|11781.6|11770|11769.1|11782.7|11781.8|11766.5|11765.6|711
1603868100000|2020-10-28 06:55:00|11770.1|11769.2|11768.2|11767.6|11772.2|11771.5|11765.1|11764.4|683
1603868400000|2020-10-28 07:00:00|11768.1|11767.5|11775.6|11774.7|11777.1|11776.2|11767.9|11767.2|702
1603868700000|2020-10-28 07:05:00|11775.5|11774.6|11776.5|11775.6|11778.8|11777.9|11775|11774.1|511
1603869000000|2020-10-28 07:10:00|11776.4|11775.5|11775.1|11774.2|11777.5|11776.6|11772.7|11772.1|519
1603869300000|2020-10-28 07:15:00|11775|11774.1|11773.8|11773.2|11775.1|11774.2|11771.6|11770.7|618
1603869600000|2020-10-28 07:20:00|11773.6|11773|11772.5|11771.6|11773.7|11773.1|11769.7|11768.9|537
1603869900000|2020-10-28 07:25:00|11772.6|11771.7|11775.5|11774.6|11777.4|11776.6|11772.6|11771.7|503
1603870200000|2020-10-28 07:30:00|11775.6|11774.7|11774.8|11773.9|11775.8|11775.1|11771.3|11770.5|590
1603870500000|2020-10-28 07:35:00|11774.9|11774|11773.7|11773.1|11776.1|11775.5|11773.7|11773|519
1603870800000|2020-10-28 07:40:00|11773.8|11773.2|11772.1|11771.2|11776.3|11775.6|11768.9|11768|583
1603871100000|2020-10-28 07:45:00|11772.3|11771.4|11772|11771.1|11775.5|11774.6|11770.4|11769.5|536
1603871400000|2020-10-28 07:50:00|11772.1|11771.2|11770.6|11770|11775.2|11774.6|11770.2|11769.6|482
1603871700000|2020-10-28 07:55:00|11770.7|11770.1|11771|11770.4|11774.5|11773.7|11769.7|11769.1|541
1603872000000|2020-10-28 08:00:00|11770.8|11770.2|11762.1|11761.5|11771.1|11770.5|11760.7|11760.1|648
1603872300000|2020-10-28 08:05:00|11762|11761.4|11762.5|11761.6|11762.7|11762|11760.4|11759.7|582
1603872600000|2020-10-28 08:10:00|11762.4|11761.8|11760.2|11759.3|11763.6|11763|11756.5|11755.8|604
1603872900000|2020-10-28 08:15:00|11759.8|11758.9|11751.6|11750.7|11759.8|11758.9|11750.9|11750|712
1603873200000|2020-10-28 08:20:00|11751.5|11750.9|11753.4|11752.5|11756.8|11755.9|11750.2|11749.6|687
1603873500000|2020-10-28 08:25:00|11753.3|11752.4|11753.5|11752.9|11756.1|11755.5|11752.6|11752|702
1603873800000|2020-10-28 08:30:00|11753.4|11752.8|11753.3|11752.4|11756.6|11756|11750.3|11749.7|838
1603874100000|2020-10-28 08:35:00|11753.1|11752.5|11756.1|11755.5|11757|11756.2|11752.4|11751.7|671
1603874400000|2020-10-28 08:40:00|11756.3|11755.4|11761.6|11760.7|11763.2|11762.5|11754.1|11753.3|664
1603874700000|2020-10-28 08:45:00|11761.4|11760.5|11759.7|11758.8|11761.7|11760.9|11756.3|11755.6|589
1603875000000|2020-10-28 08:50:00|11759.6|11758.7|11759.3|11758.7|11762.1|11761.2|11758.4|11757.5|727
1603875300000|2020-10-28 08:55:00|11759.2|11758.6|11765.2|11764.6|11767.4|11766.7|11758.4|11757.8|733
1603875600000|2020-10-28 09:00:00|11764.8|11764.2|11762.3|11761.7|11765.3|11764.7|11761.4|11760.8|734
1603875900000|2020-10-28 09:05:00|11762.2|11761.6|11758.9|11758.3|11763.8|11763.2|11757.2|11756.6|583
1603876200000|2020-10-28 09:10:00|11758.8|11758.2|11756.8|11756.2|11760.4|11759.6|11755.6|11754.8|643
1603876500000|2020-10-28 09:15:00|11756.7|11756.1|11751.3|11750.4|11757.2|11756.4|11750.6|11750|642
1603876800000|2020-10-28 09:20:00|11751.4|11750.5|11755.3|11754.4|11755.7|11754.9|11749.3|11748.7|796
1603877100000|2020-10-28 09:25:00|11755.2|11754.3|11747.7|11747.1|11757.3|11756.4|11746.4|11745.6|776
1603877400000|2020-10-28 09:30:00|11748.2|11747.3|11749.9|11749|11750.1|11749.3|11745.7|11745|668
1603877700000|2020-10-28 09:35:00|11750|11749.1|11750.2|11749.6|11753.7|11752.9|11749.1|11748.4|669
1603878000000|2020-10-28 09:40:00|11750.1|11749.5|11746.8|11745.9|11750.1|11749.5|11743.6|11742.8|677
1603878300000|2020-10-28 09:45:00|11746.7|11745.8|11750|11749.1|11751.6|11750.9|11745.9|11745.2|759
1603878600000|2020-10-28 09:50:00|11749.9|11749|11752.6|11751.7|11754.7|11753.9|11749.8|11749|570
1603878900000|2020-10-28 09:55:00|11752.4|11751.5|11748.8|11748.2|11752.4|11751.5|11747.6|11746.8|666
1603879200000|2020-10-28 10:00:00|11748.9|11748.3|11744.8|11744.2|11749.1|11748.5|11743.7|11742.9|727
1603879500000|2020-10-28 10:05:00|11745|11744.1|11747|11746.1|11748.7|11747.9|11744.4|11743.7|686
1603879800000|2020-10-28 10:10:00|11747.1|11746.2|11747.4|11746.5|11748.2|11747.4|11744.6|11744|592
1603880100000|2020-10-28 10:15:00|11747.3|11746.7|11744.7|11744.1|11747.6|11746.8|11743.5|11742.8|672
1603880400000|2020-10-28 10:20:00|11744.8|11744.2|11746|11745.4|11747.6|11747|11741.8|11741.1|581
1603880700000|2020-10-28 10:25:00|11746.1|11745.2|11749.2|11748.3|11749.3|11748.7|11745.5|11744.8|551
1603881000000|2020-10-28 10:30:00|11748.8|11748.2|11750|11749.4|11752.3|11751.6|11747.9|11747.3|562
1603881300000|2020-10-28 10:35:00|11750.1|11749.5|11751.9|11751|11753.5|11752.7|11750.1|11749.3|652
1603881600000|2020-10-28 10:40:00|11751.7|11750.8|11745.5|11744.9|11752|11751.4|11744|11743.3|530
1603881900000|2020-10-28 10:45:00|11745.6|11745|11739.9|11739.3|11747.2|11746.4|11738.8|11737.9|614
1603882200000|2020-10-28 10:50:00|11740|11739.4|11742.2|11741.3|11742.2|11741.5|11738.4|11737.8|648
1603882500000|2020-10-28 10:55:00|11742.3|11741.4|11738.7|11737.8|11742.9|11742.1|11737.9|11737.2|544
1603882800000|2020-10-28 11:00:00|11738.5|11737.9|11738.5|11737.9|11740.3|11739.4|11736.7|11735.9|661
1603883100000|2020-10-28 11:05:00|11738.4|11737.8|11735.7|11734.8|11740|11739.3|11734.9|11734.3|755
1603883400000|2020-10-28 11:10:00|11735.6|11734.7|11737.9|11737.3|11738.2|11737.5|11734.1|11733.3|558
1603883700000|2020-10-28 11:15:00|11738|11737.4|11739.6|11738.7|11740.4|11739.6|11735.7|11734.9|499
1603884000000|2020-10-28 11:20:00|11739.5|11738.6|11742.5|11741.9|11743|11742.3|11739.1|11738.5|555
1603884300000|2020-10-28 11:25:00|11742.6|11742|11746.3|11745.4|11747.1|11746.2|11741.5|11740.8|455
1603884600000|2020-10-28 11:30:00|11746.4|11745.5|11741.4|11740.8|11747|11746.3|11741.1|11740.2|528
1603884900000|2020-10-28 11:35:00|11741.3|11740.7|11735.9|11735.3|11741.6|11740.9|11734.4|11733.6|662
1603885200000|2020-10-28 11:40:00|11736|11735.4|11733|11732.4|11736.3|11735.5|11733|11732.4|640
1603885500000|2020-10-28 11:45:00|11733.1|11732.5|11732.2|11731.3|11733.2|11732.6|11730.9|11730.1|699
1603885800000|2020-10-28 11:50:00|11732.1|11731.2|11736.5|11735.9|11738.2|11737.3|11730.2|11729.5|654
1603886100000|2020-10-28 11:55:00|11736.6|11736|11737|11736.1|11738.9|11738.2|11736.1|11735.3|617
1603886400000|2020-10-28 12:00:00|11736.9|11736|11732.8|11731.9|11737.3|11736.4|11731.6|11730.8|650
1603886700000|2020-10-28 12:05:00|11732.9|11732|11732.8|11731.9|11735.5|11734.8|11731.1|11730.4|569
1603887000000|2020-10-28 12:10:00|11732.7|11731.8|11728.6|11727.7|11732.8|11731.9|11726.9|11726.1|548
1603887300000|2020-10-28 12:15:00|11728.2|11727.3|11728|11727.4|11729.1|11728.5|11726|11725.2|553
1603887600000|2020-10-28 12:20:00|11728.2|11727.6|11726.1|11725.5|11730.4|11729.8|11726.1|11725.4|504
1603887900000|2020-10-28 12:25:00|11726.3|11725.7|11724.7|11723.8|11727.3|11726.5|11723.7|11722.8|657
1603888200000|2020-10-28 12:30:00|11724.8|11723.9|11724.3|11723.4|11725.9|11725.2|11721.8|11721|775
1603888500000|2020-10-28 12:35:00|11724.2|11723.3|11724.2|11723.6|11724.4|11723.7|11721.2|11720.4|712
1603888800000|2020-10-28 12:40:00|11724.1|11723.5|11719.9|11719|11725.3|11724.6|11719.7|11718.9|718
1603889100000|2020-10-28 12:45:00|11719.8|11719.2|11721.7|11720.8|11721.7|11720.9|11718.2|11717.5|649
1603889400000|2020-10-28 12:50:00|11721.6|11720.7|11722.7|11722.1|11726.4|11725.6|11720.7|11719.9|639
1603889700000|2020-10-28 12:55:00|11722.6|11722|11727.2|11726.3|11728.9|11728.1|11721.4|11720.7|665
1603890000000|2020-10-28 13:00:00|11727|11726.4|11725.3|11724.4|11727.7|11726.8|11722.6|11721.8|748
1603890300000|2020-10-28 13:05:00|11725.1|11724.5|11729.8|11729.2|11730.6|11730|11723.2|11722.6|781
1603890600000|2020-10-28 13:10:00|11730|11729.1|11727|11726.1|11730.8|11729.9|11725.9|11725.1|662
1603890900000|2020-10-28 13:15:00|11726.9|11726|11724.6|11723.7|11727.3|11726.6|11722.3|11721.7|709
1603891200000|2020-10-28 13:20:00|11724.7|11723.8|11728.2|11727.6|11729.5|11728.7|11721.9|11721.3|664
1603891500000|2020-10-28 13:25:00|11728.1|11727.5|11732.7|11731.8|11733.9|11733.2|11726.6|11726|780
1603891800000|2020-10-28 13:30:00|11732.5|11731.9|11736.3|11735.4|11739.5|11738.6|11731.3|11730.4|976
1603892100000|2020-10-28 13:35:00|11736.2|11735.6|11740.8|11739.9|11740.9|11740|11735|11734.1|843
1603892400000|2020-10-28 13:40:00|11740.7|11739.8|11737|11736.4|11741.3|11740.4|11735|11734.3|759
1603892700000|2020-10-28 13:45:00|11737.1|11736.5|11734.8|11733.9|11739.2|11738.3|11729.9|11728.5|779
1603893000000|2020-10-28 13:50:00|11734.9|11734.3|11733.1|11732.2|11735.1|11734.4|11730.2|11729.5|852
1603893300000|2020-10-28 13:55:00|11733.2|11732.3|11734.7|11733.8|11738.2|11737.4|11730.7|11729.8|872
1603893600000|2020-10-28 14:00:00|11734.5|11733.9|11737.4|11736.5|11742.4|11741.5|11731.1|11730.4|1198
1603893900000|2020-10-28 14:05:00|11737.3|11736.4|11735.1|11734.5|11739.1|11738.2|11734|11733.4|871
1603894200000|2020-10-28 14:10:00|11735.2|11734.6|11731.3|11730.4|11738.9|11738|11731.3|11730.4|794
1603894500000|2020-10-28 14:15:00|11731.2|11730.3|11727.6|11726.7|11733|11732.3|11726.7|11725.9|817
1603894800000|2020-10-28 14:20:00|11727.4|11726.8|11725.8|11725.2|11730.1|11729.4|11725.7|11724.9|959
1603895100000|2020-10-28 14:25:00|11726|11725.4|11727.3|11726.4|11727.7|11726.8|11721.1|11720.3|934
1603895400000|2020-10-28 14:30:00|11727.2|11726.3|11731.9|11731|11735.2|11734.3|11724.9|11724|1003
1603895700000|2020-10-28 14:35:00|11731.8|11730.9|11733.7|11732.8|11736.9|11736|11730.2|11729.5|913
1603896000000|2020-10-28 14:40:00|11733.8|11732.9|11733.6|11732.7|11737.3|11736.4|11732.4|11731.6|824
1603896300000|2020-10-28 14:45:00|11733.7|11732.8|11728.7|11728.1|11733.9|11733|11727.4|11726.8|765
1603896600000|2020-10-28 14:50:00|11728.8|11728.2|11727.3|11726.4|11729.5|11728.6|11721.6|11720.8|928
1603896900000|2020-10-28 14:55:00|11727.1|11726.2|11733.2|11732.3|11734.4|11733.5|11726.4|11725.6|886
1603897200000|2020-10-28 15:00:00|11733.1|11732.2|11737.6|11737|11739.4|11738.6|11731.7|11730.8|876
1603897500000|2020-10-28 15:05:00|11737.8|11736.7|11740.1|11739.5|11744.5|11743.7|11737.7|11736.7|849
1603897800000|2020-10-28 15:10:00|11740|11739.4|11740.4|11739.5|11742.7|11741.8|11737.1|11736.2|772
1603898100000|2020-10-28 15:15:00|11740.3|11739.7|11739.9|11739|11742.5|11741.6|11737.5|11736.7|789
1603898400000|2020-10-28 15:20:00|11739.8|11738.9|11737.4|11736.8|11741.2|11740.6|11734.8|11734.2|703
1603898700000|2020-10-28 15:25:00|11737.6|11736.7|11735.2|11734.6|11738.8|11738.1|11734.1|11733.2|724
1603899000000|2020-10-28 15:30:00|11735.3|11734.7|11731.7|11731.1|11735.8|11735.1|11731.1|11730.4|659
1603899300000|2020-10-28 15:35:00|11731.6|11731|11737.9|11737.3|11739|11738.2|11731.6|11731|714
1603899600000|2020-10-28 15:40:00|11737.7|11737.1|11736.9|11736.3|11740.3|11739.6|11735.5|11734.6|727
1603899900000|2020-10-28 15:45:00|11737|11736.4|11740.5|11739.9|11742.8|11741.9|11736.4|11735.8|751
1603900200000|2020-10-28 15:50:00|11740.7|11739.8|11745.5|11744.9|11746.8|11746|11739.1|11738.2|752
1603900500000|2020-10-28 15:55:00|11745.6|11745|11751.1|11750.5|11751.8|11751.1|11743.5|11742.8|880
1603900800000|2020-10-28 16:00:00|11751.5|11750.6|11752.1|11751.2|11754.3|11753.7|11748.1|11747.4|953
1603901100000|2020-10-28 16:05:00|11752.2|11751.3|11754.6|11753.7|11758.9|11758|11751.5|11750.8|793
1603901400000|2020-10-28 16:10:00|11754.7|11753.8|11756.2|11755.3|11760.1|11759.3|11754.4|11753.5|785
1603901700000|2020-10-28 16:15:00|11756.5|11755.9|11756.8|11756.2|11760.8|11760|11756|11755.2|561
1603902000000|2020-10-28 16:20:00|11757.1|11756.3|11757.1|11756.5|11758.7|11757.8|11754.4|11753.8|604
1603902300000|2020-10-28 16:25:00|11756.9|11756.3|11759.2|11758.6|11759.7|11758.9|11756.4|11755.6|615
1603902600000|2020-10-28 16:30:00|11759.4|11758.8|11756.7|11756.1|11760.2|11759.5|11756.2|11755.3|722
1603902900000|2020-10-28 16:35:00|11756.8|11756.2|11750.2|11749.3|11758.1|11757.3|11750|11749.2|702
1603903200000|2020-10-28 16:40:00|11750.3|11749.4|11749.7|11749.1|11751.5|11750.7|11747.4|11746.5|515
1603903500000|2020-10-28 16:45:00|11749.6|11749|11749.6|11748.7|11752.3|11751.5|11748.9|11748.1|504
1603903800000|2020-10-28 16:50:00|11749.7|11748.8|11746.6|11745.7|11750.2|11749.6|11746.4|11745.5|507
1603904100000|2020-10-28 16:55:00|11746.5|11745.9|11751.6|11750.7|11753.2|11752.3|11746.3|11745.5|596
1603904400000|2020-10-28 17:00:00|11751.7|11750.8|11748.6|11748|11752.9|11752.1|11748.6|11747.9|537
1603904700000|2020-10-28 17:05:00|11749|11748.1|11750.8|11749.9|11753|11752.1|11747.9|11747|572
1603905000000|2020-10-28 17:10:00|11750.7|11749.8|11749.2|11748.6|11751.8|11750.9|11747.2|11746.6|460
1603905300000|2020-10-28 17:15:00|11749.3|11748.7|11751.6|11750.7|11752|11751.4|11748.1|11747.2|460
1603905600000|2020-10-28 17:20:00|11751.5|11750.9|11749.6|11748.7|11751.5|11750.9|11747.1|11746.2|566
1603905900000|2020-10-28 17:25:00|11749.7|11748.8|11748.6|11747.7|11750.4|11749.6|11747.4|11746.5|543
1603906200000|2020-10-28 17:30:00|11748.5|11747.6|11747|11746.1|11748.5|11747.7|11746.1|11745.3|407
1603906500000|2020-10-28 17:35:00|11746.9|11746|11748.2|11747.3|11748.9|11748.2|11746.3|11745.5|391
1603906800000|2020-10-28 17:40:00|11748.1|11747.6|11748.3|11747.4|11748.4|11747.7|11746.8|11746.1|319
1603907100000|2020-10-28 17:45:00|11748.2|11747.3|11748.4|11747.5|11749.7|11748.9|11747.1|11746.5|428
1603907400000|2020-10-28 17:50:00|11748.3|11747.7|11749.3|11748.7|11750.3|11749.6|11747.5|11746.6|370
1603907700000|2020-10-28 17:55:00|11749.4|11748.8|11750.9|11750.3|11751.1|11750.5|11748.7|11747.8|367
1603908000000|2020-10-28 18:00:00|11751|11750.4|11750|11749.1|11751.5|11750.8|11748.9|11748.1|422
1603908300000|2020-10-28 18:05:00|11749.9|11749.3|11750.5|11749.6|11752.7|11752|11749.7|11749|322
1603908600000|2020-10-28 18:10:00|11750.4|11749.8|11752.5|11751.6|11752.7|11751.8|11750.2|11749.3|311
1603908900000|2020-10-28 18:15:00|11752.1|11751.5|11751.7|11750.8|11753|11752.1|11751.5|11750.7|324
1603909200000|2020-10-28 18:20:00|11751.6|11750.7|11754.3|11753.7|11754.4|11753.7|11750.9|11750.2|274
1603909500000|2020-10-28 18:25:00|11754.2|11753.6|11756.1|11755.2|11756.8|11755.9|11753.8|11752.9|493
1603909800000|2020-10-28 18:30:00|11756|11755.1|11756.4|11755.8|11757.1|11756.3|11754.5|11753.8|436
1603910100000|2020-10-28 18:35:00|11756.5|11755.9|11753.9|11753.3|11756.6|11755.9|11753.3|11752.6|372
1603910400000|2020-10-28 18:40:00|11754.1|11753.5|11756.2|11755.6|11756.7|11756|11753.3|11752.5|282
1603910700000|2020-10-28 18:45:00|11756.3|11755.4|11756.7|11755.8|11757.4|11756.5|11755.7|11754.8|440
1603911000000|2020-10-28 18:50:00|11756.6|11755.7|11753.9|11753.3|11758.7|11757.9|11753.5|11752.8|388
1603911300000|2020-10-28 18:55:00|11754|11753.4|11751.3|11750.4|11756.1|11755.2|11750.6|11749.9|641
1603911600000|2020-10-28 19:00:00|11751.7|11750.8|11752.8|11752.2|11753.7|11753|11750.3|11749.7|557
1603911900000|2020-10-28 19:05:00|11752.7|11752.1|11753.8|11752.9|11754.3|11753.6|11751.7|11750.8|464
1603912200000|2020-10-28 19:10:00|11753.7|11752.8|11751.2|11750.3|11753.7|11752.9|11750.5|11749.7|436
1603912500000|2020-10-28 19:15:00|11751.1|11750.2|11750.6|11750|11751.5|11750.9|11749.9|11749|436
1603912800000|2020-10-28 19:20:00|11750.7|11750.1|11754.7|11753.8|11755.3|11754.5|11749.7|11749|381
1603913100000|2020-10-28 19:25:00|11754.5|11753.6|11752.6|11751.7|11755.3|11754.5|11752.6|11751.7|373
1603913400000|2020-10-28 19:30:00|11752.7|11751.8|11755.8|11754.9|11756.3|11755.4|11752.6|11751.7|471
1603913700000|2020-10-28 19:35:00|11755.9|11755|11751.2|11750.3|11756.4|11755.5|11750.5|11749.6|513
1603914000000|2020-10-28 19:40:00|11751.3|11750.4|11754.9|11754|11755.6|11754.8|11751.2|11750.4|405
1603914300000|2020-10-28 19:45:00|11755|11754.1|11750.9|11750|11755|11754.1|11750.7|11749.8|330
1603914600000|2020-10-28 19:50:00|11750.4|11749.8|11746.2|11745.3|11750.9|11750|11746|11745.2|431
1603914900000|2020-10-28 19:55:00|11746.3|11745.4|11747.4|11746.5|11747.8|11747|11745|11744.3|559
1603915200000|2020-10-28 20:00:00|11747.3|11746.4|11746.9|11746|11747.9|11747.2|11745.2|11744.4|346
1603915500000|2020-10-28 20:05:00|11746.5|11745.9|11747.9|11747|11748|11747.2|11746.5|11745.9|200
1603915800000|2020-10-28 20:10:00|11747.7|11747.1|11750.8|11749.9|11751.1|11750.3|11747.6|11746.9|321
1603916100000|2020-10-28 20:15:00|11750.6|11749.7|11751|11750.1|11751|11750.1|11750.1|11749.3|133
1603916400000|2020-10-28 20:20:00|11750.9|11750|11751.2|11750.6|11751.5|11750.8|11750.8|11749.9|121
1603916700000|2020-10-28 20:25:00|11751.4|11750.5|11750|11749.4|11751.4|11750.6|11750|11749.2|134
1603917000000|2020-10-28 20:30:00|11750.2|11749.3|11750.2|11749.3|11750.9|11750|11749.3|11748.5|149
1603917300000|2020-10-28 20:35:00|11750.3|11749.4|11750.1|11749.2|11750.5|11749.6|11749.6|11748.7|108
1603917600000|2020-10-28 20:40:00|11750.2|11749.3|11748.7|11747.8|11750.4|11749.6|11748.5|11747.8|143
1603917900000|2020-10-28 20:45:00|11748.6|11747.7|11747.4|11746.5|11748.6|11747.7|11746.8|11745.9|219
1603918200000|2020-10-28 20:50:00|11747.3|11746.4|11747.2|11746.3|11747.8|11746.9|11745.9|11745|200
1603918500000|2020-10-28 20:55:00|11747.4|11746.5|11746.7|11745.6|11747.4|11746.5|11746.2|11745.1|279
1603918800000|2020-10-28 21:00:00|11747.1|11745.2|11749.7|11745.2|11749.9|11746.9|11744.8|11743.2|201
1603919100000|2020-10-28 21:05:00|11749.8|11745|11749.4|11745.2|11750.2|11745.7|11746.9|11744.1|169
1603919400000|2020-10-28 21:10:00|11749.5|11744.8|11748.3|11745|11749.9|11745.8|11748.1|11744.3|224
1603919700000|2020-10-28 21:15:00|11748.5|11745.1|11748.2|11745.5|11748.9|11745.6|11747.9|11744.9|266
1603920000000|2020-10-28 21:20:00|11748.5|11745.3|11748.1|11745.5|11749.2|11745.9|11747.7|11744.9|118
1603920300000|2020-10-28 21:25:00|11748.2|11745.4|11748.7|11744.9|11749.3|11746|11747.3|11744.5|131
1603920600000|2020-10-28 21:30:00|11748.6|11745.1|11748.8|11745.2|11749.3|11745.8|11747.9|11744.7|299
1603920900000|2020-10-28 21:35:00|11748.7|11745.3|11748.4|11744.5|11749.1|11745.4|11748.1|11743.7|574
1603921200000|2020-10-28 21:40:00|11748.5|11744.6|11749.2|11744.4|11749.5|11745.5|11747.3|11743.9|484
1603921500000|2020-10-28 21:45:00|11749.6|11744.7|11748.4|11744.5|11750|11745.3|11747.3|11744|402
1603921800000|2020-10-28 21:50:00|11748.5|11744.4|11748|11744.5|11748.7|11745|11747.6|11743.9|331
1603922100000|2020-10-28 21:55:00|11748.1|11744.4|11747.4|11744.8|11748.3|11745|11747.1|11744.1|343
1603922400000|2020-10-28 22:00:00|11747.9|11744.2|11749.5|11748.6|11750.2|11749.3|11746.3|11743.8|602
1603922700000|2020-10-28 22:05:00|11749.4|11748.5|11750.2|11749.3|11750.6|11749.7|11749.4|11748.4|193
1603923000000|2020-10-28 22:10:00|11750.3|11749.4|11749.9|11749|11750.3|11749.4|11748.7|11747.8|149
1603923300000|2020-10-28 22:15:00|11750|11749.1|11750.8|11749.9|11751|11750.1|11749.9|11749|98
1603923600000|2020-10-28 22:20:00|11750.9|11750|11751.4|11750.5|11751.4|11750.5|11750.1|11749.2|122
1603923900000|2020-10-28 22:25:00|11751.3|11750.4|11752|11751.1|11752|11751.1|11750.8|11749.9|133
1603924200000|2020-10-28 22:30:00|11752.1|11751.2|11751.8|11750.9|11752.7|11751.8|11751.4|11750.5|89
1603924500000|2020-10-28 22:35:00|11751.7|11750.8|11752.8|11751.9|11754.2|11753.3|11751.6|11750.7|177
1603924800000|2020-10-28 22:40:00|11753|11752.1|11749.9|11749|11753|11752.1|11749.9|11749|135
1603925100000|2020-10-28 22:45:00|11750.2|11749.3|11749.4|11748.5|11750.6|11749.7|11749|11748.1|119
1603925400000|2020-10-28 22:50:00|11749.3|11748.4|11749.4|11748.5|11750.1|11749.2|11748.9|11748|174
1603925700000|2020-10-28 22:55:00|11749.2|11748.3|11749|11748.1|11749.9|11749|11748.8|11747.9|100
1603926000000|2020-10-28 23:00:00|11748.9|11748|11748.1|11747.2|11749|11748.1|11747.3|11746.4|191
1603926300000|2020-10-28 23:05:00|11748|11747.1|11746.8|11745.9|11748.8|11747.9|11746.7|11745.8|152
1603926600000|2020-10-28 23:10:00|11746.9|11746|11746.2|11745.3|11746.9|11746|11745.2|11744.3|236
1603926900000|2020-10-28 23:15:00|11746.1|11745.2|11746.3|11745.4|11746.4|11745.5|11745.7|11744.8|143
1603927200000|2020-10-28 23:20:00|11746|11745.1|11745.8|11744.9|11746.2|11745.3|11744.6|11743.7|202
1603927500000|2020-10-28 23:25:00|11745.9|11745|11745.8|11744.9|11746.2|11745.3|11745.3|11744.4|111
1603927800000|2020-10-28 23:30:00|11746.1|11745.2|11746.8|11745.9|11747.5|11746.6|11745.4|11744.5|160
1603928100000|2020-10-28 23:35:00|11746.9|11746|11748.5|11747.6|11748.5|11747.6|11746.7|11745.8|129
1603928400000|2020-10-28 23:40:00|11748.4|11747.5|11748.5|11747.6|11748.9|11748|11747.9|11747|130
1603928700000|2020-10-28 23:45:00|11748.4|11747.5|11748.5|11747.6|11749.5|11748.6|11748.1|11747.2|79
1603929000000|2020-10-28 23:50:00|11748.6|11747.7|11749|11748.1|11749.5|11748.7|11748.6|11747.7|130
1603929300000|2020-10-28 23:55:00|11748.9|11748|11748.8|11747.9|11749.6|11748.7|11748.3|11747.4|161
1603929600000|2020-10-29 00:00:00|11748.9|11748|11747.8|11746.9|11749.2|11748.3|11744.4|11743.5|469
1603929900000|2020-10-29 00:05:00|11747.7|11746.8|11750.9|11750|11751.3|11750.4|11747.3|11746.4|333
1603930200000|2020-10-29 00:10:00|11750.7|11749.8|11752.8|11751.9|11752.9|11752|11750.2|11749.3|280
1603930500000|2020-10-29 00:15:00|11752.9|11752|11752.8|11751.9|11753.1|11752.2|11751.2|11750.3|235
1603930800000|2020-10-29 00:20:00|11752.9|11752|11755|11754.1|11755.8|11754.9|11752.8|11751.9|268
1603931100000|2020-10-29 00:25:00|11755.2|11754.3|11754.3|11753.4|11756.5|11755.8|11754.1|11753.2|375
1603931400000|2020-10-29 00:30:00|11754.5|11753.7|11753.9|11753|11755.2|11754.3|11753.8|11752.9|189
1603931700000|2020-10-29 00:35:00|11753.7|11753.1|11751.5|11750.6|11754.1|11753.2|11751.5|11750.6|270
1603932000000|2020-10-29 00:40:00|11751.6|11750.7|11753.2|11752.3|11753.2|11752.3|11751.6|11750.7|217
1603932300000|2020-10-29 00:45:00|11753.3|11752.4|11754.5|11753.6|11755.4|11754.7|11752.8|11751.9|259
1603932600000|2020-10-29 00:50:00|11754.3|11753.4|11752.9|11752|11756.9|11756|11752.1|11751.4|461
1603932900000|2020-10-29 00:55:00|11752.8|11751.9|11752|11751.1|11753.7|11752.8|11749.2|11748.3|402
1603933200000|2020-10-29 01:00:00|11751.9|11751|11751.1|11750.2|11752.6|11751.7|11749.8|11749.1|421
1603933500000|2020-10-29 01:05:00|11751|11750.1|11752.5|11751.6|11752.8|11751.9|11750.3|11749.4|308
1603933800000|2020-10-29 01:10:00|11752.7|11751.8|11753.7|11752.8|11754.2|11753.3|11752.4|11751.5|278
1603934100000|2020-10-29 01:15:00|11753.8|11752.9|11752.9|11752|11754.4|11753.7|11752.4|11751.5|331
1603934400000|2020-10-29 01:20:00|11752.8|11751.9|11748.9|11748|11753|11752.1|11748.7|11747.9|380
1603934700000|2020-10-29 01:25:00|11749|11748.1|11748.4|11747.5|11750.7|11750|11748.3|11747.4|331
1603935000000|2020-10-29 01:30:00|11748.5|11747.6|11750|11749.1|11752.4|11751.6|11748.5|11747.6|438
1603935300000|2020-10-29 01:35:00|11750.1|11749.5|11753|11752.1|11753|11752.2|11749.8|11748.9|348
1603935600000|2020-10-29 01:40:00|11752.9|11752|11752.3|11751.4|11754|11753.1|11752|11751.1|313
1603935900000|2020-10-29 01:45:00|11752.4|11751.5|11752.9|11752|11753.3|11752.7|11751.6|11750.8|272
1603936200000|2020-10-29 01:50:00|11753|11752.1|11753.9|11753|11754.5|11753.6|11752.5|11751.6|399
1603936500000|2020-10-29 01:55:00|11754|11753.4|11757.4|11756.5|11759.4|11758.5|11753.9|11753.1|449
1603936800000|2020-10-29 02:00:00|11757.5|11756.6|11755.4|11754.5|11758.8|11757.9|11755.1|11754.3|320
1603937100000|2020-10-29 02:05:00|11755.5|11754.6|11753.9|11753|11756.3|11755.4|11753.1|11752.3|361
1603937400000|2020-10-29 02:10:00|11753.8|11752.9|11753.3|11752.4|11754.3|11753.4|11753|11752.2|230
1603937700000|2020-10-29 02:15:00|11753.4|11752.5|11753.9|11753|11754.9|11754|11752.9|11752|224
1603938000000|2020-10-29 02:20:00|11754|11753.1|11754|11753.1|11754.7|11753.8|11752.9|11752|202
1603938300000|2020-10-29 02:25:00|11753.9|11753|11755.9|11755|11756.1|11755.3|11753.4|11752.6|177
1603938600000|2020-10-29 02:30:00|11755.8|11755.3|11756.5|11755.6|11757.7|11756.9|11755.8|11755|160
1603938900000|2020-10-29 02:35:00|11756.6|11755.7|11756|11755.4|11757.1|11756.2|11756|11755.3|89
1603939200000|2020-10-29 02:40:00|11755.9|11755.3|11756.4|11755.5|11756.5|11755.8|11755.4|11754.5|141
1603939500000|2020-10-29 02:45:00|11756.1|11755.2|11754.4|11753.5|11756.2|11755.3|11754|11753.1|170
1603939800000|2020-10-29 02:50:00|11754.3|11753.4|11750.9|11750|11754.3|11753.4|11750.6|11749.7|146
1603940100000|2020-10-29 02:55:00|11750.8|11749.9|11748.2|11747.3|11751.2|11750.3|11748|11747.1|210
1603940400000|2020-10-29 03:00:00|11748.1|11747.5|11748.4|11747.5|11748.9|11748|11745.8|11744.9|164
1603940700000|2020-10-29 03:05:00|11748.3|11747.4|11746.6|11745.7|11748.7|11747.8|11746.3|11745.5|197
1603941000000|2020-10-29 03:10:00|11746.4|11745.8|11744.8|11743.9|11747.8|11747.1|11744.7|11743.8|304
1603941300000|2020-10-29 03:15:00|11744.7|11743.8|11746.8|11745.9|11747|11746.1|11744.6|11743.7|229
1603941600000|2020-10-29 03:20:00|11746.7|11745.8|11748.8|11747.9|11748.8|11747.9|11745.8|11744.9|245
1603941900000|2020-10-29 03:25:00|11748.9|11748|11752.4|11751.5|11752.9|11752|11748.7|11747.9|299
1603942200000|2020-10-29 03:30:00|11752.3|11751.4|11753.2|11752.3|11753.5|11752.7|11751.3|11750.6|305
1603942500000|2020-10-29 03:35:00|11753|11752.4|11751|11750.1|11753.2|11752.4|11750.8|11749.9|247
1603942800000|2020-10-29 03:40:00|11750.9|11750|11751.3|11750.4|11751.9|11751|11750.8|11749.9|214
1603943100000|2020-10-29 03:45:00|11751.4|11750.5|11749.9|11749|11752.1|11751.2|11748.7|11747.8|197
1603943400000|2020-10-29 03:50:00|11750|11749.1|11750.7|11749.8|11751|11750.1|11749.3|11748.4|158
1603943700000|2020-10-29 03:55:00|11750.8|11749.9|11752.9|11752|11753|11752.1|11750.1|11749.2|193
1603944000000|2020-10-29 04:00:00|11752.8|11751.9|11754.1|11753.2|11754.6|11753.7|11752.7|11751.8|263
1603944300000|2020-10-29 04:05:00|11754.2|11753.3|11755|11754.1|11755.5|11754.6|11752.9|11752.2|267
1603944600000|2020-10-29 04:10:00|11754.9|11754|11754.4|11753.5|11754.9|11754|11753.3|11752.6|153
1603944900000|2020-10-29 04:15:00|11754.5|11753.6|11753|11752.1|11755.5|11754.7|11751.6|11750.8|227
1603945200000|2020-10-29 04:20:00|11752.9|11752|11753.4|11752.5|11754|11753.2|11752.3|11751.4|103
1603945500000|2020-10-29 04:25:00|11753.5|11752.6|11755|11754.1|11755|11754.2|11753.2|11752.5|121
1603945800000|2020-10-29 04:30:00|11754.9|11754|11753.5|11752.6|11755.4|11754.7|11753.3|11752.4|140
1603946100000|2020-10-29 04:35:00|11753.4|11752.5|11755.4|11754.5|11755.5|11754.7|11752.4|11751.5|232
1603946400000|2020-10-29 04:40:00|11755.6|11754.7|11752.4|11751.5|11755.6|11754.7|11751.4|11750.8|217
1603946700000|2020-10-29 04:45:00|11752.5|11751.6|11753.9|11753|11754.4|11753.6|11752.4|11751.5|171
1603947000000|2020-10-29 04:50:00|11753.8|11752.9|11754.2|11753.3|11755.5|11754.7|11753.5|11752.6|183
1603947300000|2020-10-29 04:55:00|11754.3|11753.4|11753.3|11752.4|11754.4|11753.6|11752.6|11751.9|171
1603947600000|2020-10-29 05:00:00|11753.5|11752.6|11752.8|11751.9|11754.3|11753.6|11750.8|11749.9|230
1603947900000|2020-10-29 05:05:00|11752.9|11752|11751.8|11750.9|11753.9|11753|11751.3|11750.4|164
1603948200000|2020-10-29 05:10:00|11751.9|11751|11754.2|11753.3|11754.7|11754.1|11751.8|11750.9|252
1603948500000|2020-10-29 05:15:00|11754.1|11753.5|11751.5|11750.6|11754.1|11753.5|11750.7|11750|214
1603948800000|2020-10-29 05:20:00|11751.3|11750.7|11750.7|11750.1|11751.9|11751.1|11749.9|11749.1|282
1603949100000|2020-10-29 05:25:00|11750.8|11750.2|11750.6|11749.7|11751.4|11750.5|11749.7|11748.9|223
1603949400000|2020-10-29 05:30:00|11750.8|11749.9|11753.3|11752.4|11753.4|11752.6|11749.7|11748.8|298
1603949700000|2020-10-29 05:35:00|11753.2|11752.3|11754.2|11753.3|11754.4|11753.5|11752.9|11752|157
1603950000000|2020-10-29 05:40:00|11754.3|11753.4|11752.1|11751.2|11754.4|11753.5|11750.4|11749.7|246
1603950300000|2020-10-29 05:45:00|11752.2|11751.3|11753.4|11752.5|11753.5|11752.6|11751.7|11750.8|176
1603950600000|2020-10-29 05:50:00|11753.3|11752.4|11753.5|11752.6|11753.9|11753|11752.1|11751.2|280
1603950900000|2020-10-29 05:55:00|11753.7|11752.8|11755.3|11754.4|11755.5|11754.6|11753.7|11752.8|389
1603951200000|2020-10-29 06:00:00|11755.2|11754.3|11754.4|11753.5|11755.5|11754.8|11751.3|11750.4|338
1603951500000|2020-10-29 06:05:00|11754.1|11753.2|11754.3|11753.4|11755.6|11754.7|11753.3|11752.5|286
1603951800000|2020-10-29 06:10:00|11754.2|11753.6|11753.9|11753|11755.6|11754.7|11752.4|11751.5|314
1603952100000|2020-10-29 06:15:00|11753.5|11752.9|11755.3|11754.7|11755.5|11754.8|11753.2|11752.5|269
1603952400000|2020-10-29 06:20:00|11755.2|11754.6|11756.4|11755.5|11757.5|11756.6|11754.3|11753.4|330
1603952700000|2020-10-29 06:25:00|11756.5|11755.6|11756.6|11755.7|11757.5|11756.6|11755.7|11755|286
1603953000000|2020-10-29 06:30:00|11756.7|11755.8|11756.3|11755.4|11757.9|11757|11755.8|11754.9|202
1603953300000|2020-10-29 06:35:00|11756.2|11755.3|11756.9|11756|11758|11757.4|11756.2|11755.3|274
1603953600000|2020-10-29 06:40:00|11756.8|11755.9|11754.3|11753.7|11757.2|11756.3|11754.2|11753.4|364
1603953900000|2020-10-29 06:45:00|11754.2|11753.6|11756.9|11756|11757|11756.1|11754.1|11753.5|258
1603954200000|2020-10-29 06:50:00|11756.6|11755.8|11754.8|11754.2|11757.4|11756.5|11754.3|11753.6|274
1603954500000|2020-10-29 06:55:00|11754.5|11753.9|11755.2|11754.3|11756.8|11756|11754.4|11753.6|280
1603954800000|2020-10-29 07:00:00|11754.8|11753.9|11746.2|11745.3|11755|11754.1|11743.6|11742.8|662
1603955100000|2020-10-29 07:05:00|11746.3|11745.4|11743.8|11742.9|11747.8|11746.9|11743.2|11742.3|661
1603955400000|2020-10-29 07:10:00|11743.9|11743|11747.4|11746.5|11747.4|11746.6|11742.6|11741.9|587
1603955700000|2020-10-29 07:15:00|11747.2|11746.6|11753.5|11752.6|11753.5|11752.7|11747.1|11746.4|573
1603956000000|2020-10-29 07:20:00|11753.3|11752.7|11752.4|11751.5|11753.5|11752.8|11750.4|11749.8|501
1603956300000|2020-10-29 07:25:00|11752|11751.4|11752.3|11751.7|11753.3|11752.7|11749.7|11748.8|511
1603956600000|2020-10-29 07:30:00|11752.4|11751.8|11750.9|11750|11753.9|11753.3|11750.5|11749.6|560
1603956900000|2020-10-29 07:35:00|11750.8|11749.9|11754.2|11753.6|11754.9|11754|11746.1|11745.3|632
1603957200000|2020-10-29 07:40:00|11754.1|11753.2|11751.9|11751|11755.8|11755.2|11751.6|11750.9|583
1603957500000|2020-10-29 07:45:00|11751.8|11750.9|11749.2|11748.3|11753.1|11752.2|11748.9|11748.3|569
1603957800000|2020-10-29 07:50:00|11749.3|11748.4|11746.8|11746.2|11749.4|11748.6|11746.1|11745.3|577
1603958100000|2020-10-29 07:55:00|11747|11746.4|11736.7|11735.8|11747|11746.4|11735.6|11734.8|584
1603958400000|2020-10-29 08:00:00|11737.1|11736.2|11738|11737.1|11740.7|11739.9|11735.6|11734.9|633
1603958700000|2020-10-29 08:05:00|11737.7|11737.2|11733.6|11733|11738.1|11737.3|11729|11728.3|698
1603959000000|2020-10-29 08:10:00|11733.8|11733.2|11727.1|11726.5|11733.9|11733.3|11727.1|11726.5|736
1603959300000|2020-10-29 08:15:00|11727|11726.4|11725.8|11725.2|11729|11728.4|11725.8|11725.1|904
1603959600000|2020-10-29 08:20:00|11725.9|11725.3|11730|11729.1|11732.6|11732|11725.4|11724.5|862
1603959900000|2020-10-29 08:25:00|11730.1|11729.2|11732.8|11731.9|11733.9|11733.1|11728|11727.3|759
1603960200000|2020-10-29 08:30:00|11733|11732.1|11731.6|11731|11733.9|11733.1|11729.7|11729.1|743
1603960500000|2020-10-29 08:35:00|11731.5|11730.9|11733.1|11732.5|11734.2|11733.5|11729|11728.4|735
1603960800000|2020-10-29 08:40:00|11733|11732.4|11729.1|11728.5|11735|11734.3|11727.9|11727.3|680
1603961100000|2020-10-29 08:45:00|11728.7|11728.1|11734.1|11733.5|11734.7|11734.1|11728.5|11727.7|597
1603961400000|2020-10-29 08:50:00|11734|11733.4|11731.8|11730.9|11734.2|11733.4|11730.6|11729.7|466
1603961700000|2020-10-29 08:55:00|11731.7|11730.8|11729.6|11729|11732.1|11731.5|11728.4|11727.8|564
1603962000000|2020-10-29 09:00:00|11729.5|11728.9|11733|11732.4|11735.2|11734.6|11729.5|11728.7|615
1603962300000|2020-10-29 09:05:00|11733.1|11732.5|11736.4|11735.5|11736.7|11735.9|11731.9|11731.3|598
1603962600000|2020-10-29 09:10:00|11736.6|11736|11735.2|11734.6|11738.9|11738.3|11734.9|11734|632
1603962900000|2020-10-29 09:15:00|11735.1|11734.5|11734|11733.1|11736.9|11736.2|11733|11732.3|582
1603963200000|2020-10-29 09:20:00|11734.1|11733.2|11733.6|11733|11737.5|11736.9|11733|11732.3|586
1603963500000|2020-10-29 09:25:00|11733.4|11732.8|11732.7|11732.1|11734.3|11733.7|11732.3|11731.7|454
1603963800000|2020-10-29 09:30:00|11732.8|11732.2|11731.6|11731|11735|11734.4|11730.1|11729.5|575
1603964100000|2020-10-29 09:35:00|11731.7|11731.1|11730.2|11729.6|11734.2|11733.6|11728.6|11727.9|647
1603964400000|2020-10-29 09:40:00|11730.4|11729.8|11731|11730.1|11731.6|11730.8|11728.9|11728.3|528
1603964700000|2020-10-29 09:45:00|11730.9|11730.3|11726.9|11726.3|11730.9|11730.3|11725.2|11724.5|467
1603965000000|2020-10-29 09:50:00|11727|11726.4|11730.3|11729.4|11732.4|11731.7|11727|11726.4|502
1603965300000|2020-10-29 09:55:00|11730.2|11729.3|11726|11725.4|11730.5|11729.6|11724.1|11723.3|469
1603965600000|2020-10-29 10:00:00|11726.1|11725.5|11728.2|11727.6|11728.5|11727.8|11724.9|11724.2|587
1603965900000|2020-10-29 10:05:00|11728.4|11727.5|11723|11722.4|11728.7|11727.9|11722.4|11721.8|652
1603966200000|2020-10-29 10:10:00|11723.1|11722.5|11725.2|11724.6|11725.6|11724.9|11721.5|11720.9|663
1603966500000|2020-10-29 10:15:00|11725.1|11724.5|11725|11724.4|11725.6|11725|11721.5|11720.7|569
1603966800000|2020-10-29 10:20:00|11725.1|11724.5|11724.7|11723.8|11726.6|11726|11723.2|11722.5|462
1603967100000|2020-10-29 10:25:00|11724.6|11724|11727.7|11727.1|11728.4|11727.8|11724.5|11723.8|376
1603967400000|2020-10-29 10:30:00|11727.5|11726.9|11722.3|11721.7|11727.8|11727.1|11722.2|11721.6|493
1603967700000|2020-10-29 10:35:00|11722.4|11721.8|11721.6|11720.7|11724.7|11724.1|11721.2|11720.6|482
1603968000000|2020-10-29 10:40:00|11721.4|11720.8|11721.7|11721.1|11724.8|11724.2|11721.4|11720.8|442
1603968300000|2020-10-29 10:45:00|11721.6|11721|11722|11721.4|11724.7|11724.1|11720|11719.2|496
1603968600000|2020-10-29 10:50:00|11722.1|11721.5|11721|11720.4|11723.2|11722.6|11716.8|11716.2|579
1603968900000|2020-10-29 10:55:00|11721.1|11720.5|11717.6|11716.7|11723.5|11722.9|11715.4|11714.7|608
1603969200000|2020-10-29 11:00:00|11717.7|11716.8|11718.9|11718.3|11721.3|11720.7|11716.2|11715.3|659
1603969500000|2020-10-29 11:05:00|11719|11718.4|11715.8|11714.9|11719.6|11719|11713.6|11712.8|675
1603969800000|2020-10-29 11:10:00|11715.7|11714.8|11716.7|11715.8|11717|11716.3|11713.6|11712.9|718
1603970100000|2020-10-29 11:15:00|11716.3|11715.7|11718.3|11717.7|11720.4|11719.8|11715.1|11714.5|625
1603970400000|2020-10-29 11:20:00|11718.4|11717.8|11715.5|11714.6|11719.1|11718.5|11714.8|11714.2|504
1603970700000|2020-10-29 11:25:00|11715.6|11715|11711.5|11710.9|11715.6|11715|11711|11710.2|617
1603971000000|2020-10-29 11:30:00|11711.6|11711|11708.7|11708.1|11711.8|11711.2|11708.2|11707.6|687
1603971300000|2020-10-29 11:35:00|11708.6|11708|11708|11707.4|11709.7|11708.9|11706.2|11705.5|516
1603971600000|2020-10-29 11:40:00|11707.9|11707.3|11708.2|11707.6|11709.9|11709.3|11702.7|11701.9|703
1603971900000|2020-10-29 11:45:00|11708.3|11707.7|11707.2|11706.6|11711.8|11711|11705.1|11704.5|658
1603972200000|2020-10-29 11:50:00|11707.1|11706.5|11705.2|11704.3|11709.6|11709|11704.9|11704.2|618
1603972500000|2020-10-29 11:55:00|11705.1|11704.2|11704.3|11703.7|11705.8|11705.2|11702.5|11701.9|701
1603972800000|2020-10-29 12:00:00|11704.4|11703.8|11706.7|11706.1|11706.8|11706.2|11703|11702.4|680
1603973100000|2020-10-29 12:05:00|11706.6|11706|11703|11702.4|11706.9|11706.3|11700.5|11699.8|689
1603973400000|2020-10-29 12:10:00|11703.1|11702.5|11703.9|11703.3|11704.9|11704.3|11701.2|11700.5|509
1603973700000|2020-10-29 12:15:00|11704|11703.4|11696.4|11695.8|11704.2|11703.4|11695.6|11694.8|672
1603974000000|2020-10-29 12:20:00|11696.2|11695.6|11702.5|11701.6|11703.6|11702.7|11695.5|11694.9|649
1603974300000|2020-10-29 12:25:00|11702.6|11701.7|11704.4|11700.5|11704.9|11703.7|11700.2|11699.5|626
1603974600000|2020-10-29 12:30:00|11704.2|11700.7|11713.2|11712.3|11713.3|11712.5|11703.6|11699.4|903
1603974900000|2020-10-29 12:35:00|11712.7|11712.1|11705.4|11704.5|11714.7|11714|11703.4|11702.5|782
1603975200000|2020-10-29 12:40:00|11705.5|11704.6|11705.2|11700.8|11706.4|11704.8|11699.3|11698.5|837
1603975500000|2020-10-29 12:45:00|11705.3|11701.4|11716.3|11715.4|11717.9|11717|11699.3|11696.5|1260
1603975800000|2020-10-29 12:50:00|11716.1|11715.2|11710.4|11709.8|11717.7|11716.8|11709.9|11709|933
1603976100000|2020-10-29 12:55:00|11710.5|11709.9|11704.8|11703.9|11710.5|11709.9|11697.8|11697|838
1603976400000|2020-10-29 13:00:00|11704.7|11703.8|11700.2|11699.3|11706.2|11705.6|11698.1|11697.2|841
1603976700000|2020-10-29 13:05:00|11700.1|11699.2|11694.4|11693.8|11702.1|11701.2|11691.1|11690.5|800
1603977000000|2020-10-29 13:10:00|11694.1|11693.5|11704.7|11703.8|11704.9|11704.3|11692.4|11691.7|780
1603977300000|2020-10-29 13:15:00|11704.6|11704|11707|11706.4|11710.3|11709.7|11703.3|11702.4|778
1603977600000|2020-10-29 13:20:00|11706.9|11706.3|11708.9|11708.3|11711.4|11710.8|11706.7|11706.1|719
1603977900000|2020-10-29 13:25:00|11708.8|11708.2|11709.3|11708.7|11711.1|11710.5|11707|11706.2|705
1603978200000|2020-10-29 13:30:00|11709.5|11708.6|11703.6|11702.7|11715.2|11714.3|11700.7|11699.8|1311
1603978500000|2020-10-29 13:35:00|11703.5|11702.6|11693.9|11693|11705.4|11704.6|11692.5|11691.6|1326
1603978800000|2020-10-29 13:40:00|11694|11693.1|11700.6|11699.7|11702.7|11701.8|11688.7|11688.1|1327
1603979100000|2020-10-29 13:45:00|11700.7|11699.8|11692|11691.1|11705.9|11705.2|11685.3|11684.4|1359
1603979400000|2020-10-29 13:50:00|11691.9|11691|11697|11696.1|11697.8|11696.9|11680|11679.1|1313
1603979700000|2020-10-29 13:55:00|11697.1|11696.2|11692.2|11691.3|11703.1|11702.2|11692.1|11691.2|855
1603980000000|2020-10-29 14:00:00|11693|11692.4|11696.1|11695.2|11700.7|11699.8|11690.9|11690|767
1603980300000|2020-10-29 14:05:00|11696.2|11695.3|11694.1|11693.2|11698.3|11697.4|11691.4|11690.5|694
1603980600000|2020-10-29 14:10:00|11694.2|11693.3|11686|11685.1|11694.7|11693.9|11683.2|11682.5|788
1603980900000|2020-10-29 14:15:00|11686.1|11685.2|11680.4|11679.5|11686.4|11685.5|11678.6|11677.7|708
1603981200000|2020-10-29 14:20:00|11680.5|11679.6|11677.1|11676.2|11682.7|11681.8|11676.1|11675.2|662
1603981500000|2020-10-29 14:25:00|11677|11676.1|11685.3|11684.4|11686.3|11685.4|11674.9|11674.2|735
1603981800000|2020-10-29 14:30:00|11685.7|11684.8|11688.2|11687.3|11689.8|11688.9|11680.5|11679.7|679
1603982100000|2020-10-29 14:35:00|11688.4|11687.5|11693.2|11692.3|11694.8|11693.9|11686.6|11685.8|694
1603982400000|2020-10-29 14:40:00|11693.1|11692.6|11693.9|11693.3|11695.3|11694.6|11690.4|11689.8|600
1603982700000|2020-10-29 14:45:00|11694.2|11693.4|11682.9|11682.3|11695|11694.1|11682.9|11682.2|624
1603983000000|2020-10-29 14:50:00|11683|11682.4|11678.2|11677.6|11684.3|11683.5|11677.1|11676.3|553
1603983300000|2020-10-29 14:55:00|11678.1|11677.5|11684.2|11683.6|11684.8|11684|11675.8|11675.2|585
1603983600000|2020-10-29 15:00:00|11684.3|11683.7|11676.6|11675.7|11685.3|11684.4|11676.1|11675.3|586
1603983900000|2020-10-29 15:05:00|11676.7|11675.8|11667.1|11666.5|11676.8|11675.9|11666.6|11665.9|572
1603984200000|2020-10-29 15:10:00|11667.2|11666.6|11670.5|11669.9|11672.6|11671.7|11666.7|11666|558
1603984500000|2020-10-29 15:15:00|11670.6|11670|11668.9|11668|11672.8|11672.1|11668.1|11667.5|491
1603984800000|2020-10-29 15:20:00|11668.8|11668.2|11664.3|11663.7|11669.4|11668.7|11660.8|11660|560
1603985100000|2020-10-29 15:25:00|11664.6|11664|11665.2|11664.6|11665.5|11664.8|11662.7|11662.1|424
1603985400000|2020-10-29 15:30:00|11665.1|11664.5|11660.7|11659.8|11665.4|11664.8|11660.3|11659.7|529
1603985700000|2020-10-29 15:35:00|11660.6|11659.7|11662|11661.4|11664|11663.4|11657.4|11656.6|514
1603986000000|2020-10-29 15:40:00|11662.1|11661.5|11659.1|11658.5|11662.8|11662|11658.8|11658.2|454
1603986300000|2020-10-29 15:45:00|11659.2|11658.6|11660.7|11659.8|11663.3|11662.6|11657.9|11657.3|565
1603986600000|2020-10-29 15:50:00|11660.5|11659.9|11659.6|11659|11661.5|11660.8|11657.5|11656.9|512
1603986900000|2020-10-29 15:55:00|11659.5|11658.9|11657.5|11656.9|11659.8|11659.2|11655.2|11654.6|578
1603987200000|2020-10-29 16:00:00|11657.8|11657.3|11659.1|11658.2|11662|11661.4|11657|11656.4|615
1603987500000|2020-10-29 16:05:00|11658.8|11658.3|11660.5|11659.9|11662.3|11661.7|11656.7|11656.1|471
1603987800000|2020-10-29 16:10:00|11660.4|11659.8|11664.3|11663.4|11664.6|11663.8|11658|11657.4|461
1603988100000|2020-10-29 16:15:00|11664.2|11663.3|11665|11664.4|11666.1|11665.4|11660.6|11660|631
1603988400000|2020-10-29 16:20:00|11665.2|11664.6|11661|11660.4|11665.4|11664.8|11659.9|11659.2|355
1603988700000|2020-10-29 16:25:00|11660.9|11660.3|11658.9|11658.3|11662.6|11661.9|11658.3|11657.7|344
1603989000000|2020-10-29 16:30:00|11659.2|11658.6|11661.5|11660.9|11661.6|11661|11657.3|11656.6|424
1603989300000|2020-10-29 16:35:00|11661.6|11661|11663.1|11662.5|11664.2|11663.5|11659.9|11659.2|379
1603989600000|2020-10-29 16:40:00|11663.2|11662.6|11659.9|11659.3|11664.2|11663.6|11659.3|11658.7|265
1603989900000|2020-10-29 16:45:00|11660.2|11659.6|11663.3|11662.7|11663.5|11662.8|11659.3|11658.7|325
1603990200000|2020-10-29 16:50:00|11663.2|11662.6|11664.6|11663.7|11665.3|11664.4|11660.8|11660.1|363
1603990500000|2020-10-29 16:55:00|11664.5|11663.6|11661.1|11660.2|11664.6|11663.7|11659.3|11658.6|429
1603990800000|2020-10-29 17:00:00|11661|11660.1|11660.6|11660|11662.1|11661.4|11659.7|11658.9|417
1603991100000|2020-10-29 17:05:00|11660|11659.4|11656|11655.4|11660.2|11659.4|11655.8|11654.9|420
1603991400000|2020-10-29 17:10:00|11656.4|11655.5|11656.5|11655.9|11659|11658.2|11652.4|11651.6|439
1603991700000|2020-10-29 17:15:00|11656.6|11656|11659|11658.1|11659.2|11658.3|11656.1|11655.2|339
1603992000000|2020-10-29 17:20:00|11659.2|11658.3|11658.4|11657.5|11660.4|11659.7|11656.8|11656|341
1603992300000|2020-10-29 17:25:00|11658.1|11657.2|11656.3|11655.7|11658.5|11657.7|11655.8|11655.1|301
1603992600000|2020-10-29 17:30:00|11656.1|11655.5|11651.5|11650.6|11656.1|11655.5|11651.2|11650.4|310
1603992900000|2020-10-29 17:35:00|11651.4|11650.5|11653.3|11652.7|11653.7|11652.9|11650.5|11649.8|307
1603993200000|2020-10-29 17:40:00|11653.5|11652.9|11653.3|11652.7|11653.8|11652.9|11651.7|11651.1|274
1603993500000|2020-10-29 17:45:00|11653.2|11652.6|11654.4|11653.8|11654.9|11654.3|11651.6|11651|350
1603993800000|2020-10-29 17:50:00|11654.3|11653.7|11656.5|11655.9|11656.7|11656.1|11654.1|11653.3|260
1603994100000|2020-10-29 17:55:00|11656.6|11656|11658.3|11657.7|11658.6|11658|11655.7|11655.1|396
1603994400000|2020-10-29 18:00:00|11658.4|11657.8|11659.1|11658.5|11660.9|11660.1|11658.1|11657.5|348
1603994700000|2020-10-29 18:05:00|11658.9|11658|11659.9|11659.3|11660.4|11659.6|11658|11657.4|287
1603995000000|2020-10-29 18:10:00|11659.8|11659.2|11659.8|11659.2|11660.3|11659.7|11659.5|11658.8|218
1603995300000|2020-10-29 18:15:00|11659.7|11659.1|11664.5|11663.9|11664.6|11663.9|11659.7|11659.1|212
1603995600000|2020-10-29 18:20:00|11664.4|11663.8|11670|11669.4|11670.7|11670|11664|11663.4|349
1603995900000|2020-10-29 18:25:00|11669.9|11669.3|11670.2|11669.6|11670.9|11670|11669.4|11668.8|299
1603996200000|2020-10-29 18:30:00|11670|11669.4|11672.9|11672.3|11673.3|11672.4|11669.6|11669|331
1603996500000|2020-10-29 18:35:00|11673.1|11672.5|11672.2|11671.3|11673.5|11672.6|11669.7|11668.9|301
1603996800000|2020-10-29 18:40:00|11672|11671.4|11672.9|11672.3|11674.7|11674|11671.4|11670.8|317
1603997100000|2020-10-29 18:45:00|11672.8|11672.2|11671.5|11670.9|11673.2|11672.5|11670.7|11670|257
1603997400000|2020-10-29 18:50:00|11671.4|11670.8|11672.9|11672|11673.4|11672.8|11671.4|11670.7|230
1603997700000|2020-10-29 18:55:00|11672.7|11671.8|11670.8|11669.9|11674.3|11673.4|11670.1|11669.3|336
1603998000000|2020-10-29 19:00:00|11670.6|11670|11672.2|11671.6|11672.8|11672.1|11670.5|11669.8|337
1603998300000|2020-10-29 19:05:00|11672.3|11671.7|11674.7|11674.1|11676|11675.4|11672.2|11671.6|301
1603998600000|2020-10-29 19:10:00|11674.3|11673.7|11673.2|11672.6|11674.8|11674.1|11671.9|11671.3|266
1603998900000|2020-10-29 19:15:00|11673.3|11672.3|11673.9|11673|11674.3|11673.5|11671.6|11670.9|297
1603999200000|2020-10-29 19:20:00|11673.8|11673.2|11673.8|11672.9|11674.4|11673.6|11671.7|11670.9|318
1603999500000|2020-10-29 19:25:00|11673.7|11672.8|11673.7|11673.1|11674|11673.4|11672|11671.1|316
1603999800000|2020-10-29 19:30:00|11673.6|11672.8|11676.1|11675.2|11676.4|11675.6|11673.5|11672.8|310
1604000100000|2020-10-29 19:35:00|11676|11675.4|11674|11673.1|11676.2|11675.5|11673.6|11672.9|217
1604000400000|2020-10-29 19:40:00|11673.8|11673.2|11674.9|11674.3|11675|11674.4|11673.7|11673|268
1604000700000|2020-10-29 19:45:00|11675.3|11674.7|11677.8|11677.2|11678.1|11677.4|11674.8|11674.1|262
1604001000000|2020-10-29 19:50:00|11677.7|11677.1|11677.1|11676.5|11678.8|11678.2|11676.3|11675.7|259
1604001300000|2020-10-29 19:55:00|11676.8|11676.2|11674.7|11674.1|11677|11676.3|11674.1|11673.4|333
1604001600000|2020-10-29 20:00:00|11674.6|11674|11673.8|11672.9|11675.4|11674.7|11673.6|11672.8|266
1604001900000|2020-10-29 20:05:00|11673.9|11673|11675.6|11674.7|11677.4|11676.5|11673.8|11672.9|214
1604002200000|2020-10-29 20:10:00|11675.8|11675.2|11675|11674.1|11676.5|11675.6|11674.7|11673.9|230
1604002500000|2020-10-29 20:15:00|11675.1|11674.5|11673.9|11673.3|11675.5|11674.8|11673.1|11672.4|152
1604002800000|2020-10-29 20:20:00|11674|11673.4|11675.3|11674.4|11675.7|11674.8|11673.8|11672.9|135
1604003100000|2020-10-29 20:25:00|11675.4|11674.5|11675.4|11674.5|11675.7|11674.8|11675|11674.3|84
1604003400000|2020-10-29 20:30:00|11675.5|11674.6|11673.7|11672.8|11675.9|11675|11672.6|11671.7|194
1604003700000|2020-10-29 20:35:00|11673.8|11672.9|11672.2|11671.3|11673.8|11673.1|11671.2|11670.3|161
1604004000000|2020-10-29 20:40:00|11672.1|11671.2|11673.8|11672.9|11673.8|11672.9|11671.7|11670.8|162
1604004300000|2020-10-29 20:45:00|11673.7|11672.8|11673.5|11672.6|11674.3|11673.4|11673|11672.1|172
1604004600000|2020-10-29 20:50:00|11673.6|11672.7|11672.7|11671.8|11674.8|11673.9|11672.7|11671.6|172
1604004900000|2020-10-29 20:55:00|11672.9|11672|11675.1|11672.8|11675.2|11672.9|11671.5|11670.3|343
1604005200000|2020-10-29 21:00:00|11674.9|11673|11677.9|11672.9|11678|11673.5|11672.1|11671.2|69
1604005500000|2020-10-29 21:05:00|11677.5|11671.9|11675.1|11670.3|11678.4|11672.9|11674.8|11669|162
1604005800000|2020-10-29 21:10:00|11675.2|11670.2|11675.5|11670.6|11675.7|11672.7|11674.3|11668.8|88
1604006100000|2020-10-29 21:15:00|11675.2|11671|11677.2|11671.2|11678|11672.2|11674.4|11669.3|142
1604006400000|2020-10-29 21:20:00|11677|11671|11674.1|11669.5|11677.7|11672.2|11673.6|11668.3|169
1604006700000|2020-10-29 21:25:00|11674.2|11669.6|11674.3|11671.3|11675.3|11672|11672.9|11669.5|161
1604007000000|2020-10-29 21:30:00|11673.7|11671.8|11676.7|11671.8|11679.1|11673.1|11673.7|11671.1|333
1604007300000|2020-10-29 21:35:00|11676.9|11672|11676.8|11672.5|11677.9|11672.8|11676.2|11671.3|588
1604007600000|2020-10-29 21:40:00|11676.9|11672.3|11676|11671.5|11677.6|11672.9|11675.6|11671.3|521
1604007900000|2020-10-29 21:45:00|11676.1|11671.6|11674.9|11673|11677.9|11674.2|11674.4|11671.3|385
1604008200000|2020-10-29 21:50:00|11674.6|11672.9|11676.3|11672.8|11677|11673.5|11673.6|11670.3|338
1604008500000|2020-10-29 21:55:00|11676.1|11672.9|11675.2|11673.9|11677.3|11674.9|11674.6|11672.8|313
1604008800000|2020-10-29 22:00:00|11675.3|11673.6|11674.3|11672.8|11676|11673.8|11672.5|11670.3|516
1604009100000|2020-10-29 22:05:00|11674|11673.1|11674.5|11673.2|11674.8|11673.8|11673.2|11672.3|292
1604009400000|2020-10-29 22:10:00|11674.4|11673.1|11671|11670.1|11674.5|11673.5|11671|11670.1|242
1604009700000|2020-10-29 22:15:00|11671.1|11670.2|11671.1|11670.2|11671.6|11670.7|11670.7|11669.8|130
1604010000000|2020-10-29 22:20:00|11670.8|11669.9|11670.7|11669.8|11670.9|11670|11669.7|11668.8|141
1604010300000|2020-10-29 22:25:00|11670.6|11669.7|11669.2|11668.3|11670.7|11669.8|11668.7|11667.8|139
1604010600000|2020-10-29 22:30:00|11669.3|11668.4|11669.5|11668.6|11669.8|11668.9|11669|11668.1|130
1604010900000|2020-10-29 22:35:00|11669.3|11668.4|11669.8|11668.9|11670.5|11669.6|11669.3|11668.4|139
1604011200000|2020-10-29 22:40:00|11669.9|11669|11670.1|11669.2|11670.2|11669.3|11669.8|11668.9|105
1604011500000|2020-10-29 22:45:00|11669.9|11669|11670.5|11669.6|11670.6|11669.7|11669.6|11668.8|94
1604011800000|2020-10-29 22:50:00|11670.6|11669.7|11670.1|11669.2|11670.8|11669.9|11669.9|11669.1|95
1604012100000|2020-10-29 22:55:00|11670.2|11669.3|11670.2|11669.3|11670.9|11670|11670|11669.1|118
1604012400000|2020-10-29 23:00:00|11670.3|11669.4|11672.6|11671.7|11673.2|11672.3|11669.5|11668.8|306
1604012700000|2020-10-29 23:05:00|11672.5|11671.6|11673.9|11673|11674.1|11673.2|11672.5|11671.6|198
1604013000000|2020-10-29 23:10:00|11673.8|11672.9|11673.7|11672.8|11674.4|11673.5|11673.2|11672.3|141
1604013300000|2020-10-29 23:15:00|11673.8|11672.9|11674.7|11673.8|11674.8|11673.9|11673.1|11672.3|174
1604013600000|2020-10-29 23:20:00|11674.6|11673.7|11675.5|11674.6|11676.3|11675.4|11674.6|11673.7|161
1604013900000|2020-10-29 23:25:00|11675.4|11674.5|11675.3|11674.4|11675.9|11675|11673.7|11672.8|189
1604014200000|2020-10-29 23:30:00|11675.4|11674.5|11677.1|11676.2|11677.2|11676.3|11674.8|11673.9|156
1604014500000|2020-10-29 23:35:00|11677.2|11676.3|11676.9|11676|11677.8|11676.9|11676.4|11675.8|147
1604014800000|2020-10-29 23:40:00|11676.8|11675.9|11677.7|11676.8|11677.8|11676.9|11676.8|11675.9|71
1604015100000|2020-10-29 23:45:00|11677.8|11676.9|11676.9|11676|11677.9|11677|11676.4|11675.7|179
1604015400000|2020-10-29 23:50:00|11677|11676.1|11675.7|11674.8|11677.1|11676.2|11675.4|11674.5|116
1604015700000|2020-10-29 23:55:00|11675.6|11674.7|11678.6|11678|11679.5|11678.6|11674.9|11674|202
1604016000000|2020-10-30 00:00:00|11678.7|11677.8|11670.2|11669.3|11678.7|11677.8|11669.2|11668.3|441
1604016300000|2020-10-30 00:05:00|11670.3|11669.4|11673.4|11672.8|11673.7|11673|11670.2|11669.3|284
1604016600000|2020-10-30 00:10:00|11673.5|11672.9|11672.2|11671.3|11673.5|11672.9|11669.9|11669.2|274
1604016900000|2020-10-30 00:15:00|11671.9|11671.2|11673.7|11672.8|11674.9|11674.1|11671.6|11670.8|334
1604017200000|2020-10-30 00:20:00|11673.8|11672.9|11672.8|11672.2|11675.2|11674.6|11671.5|11670.9|262
1604017500000|2020-10-30 00:25:00|11672.9|11672.3|11673.1|11672.5|11673.3|11672.6|11672.1|11671.3|152
1604017800000|2020-10-30 00:30:00|11673.2|11672.3|11674.1|11673.2|11674.2|11673.4|11670.9|11670.3|248
1604018100000|2020-10-30 00:35:00|11673.7|11672.8|11673.9|11673.3|11674.7|11674.1|11673.5|11672.8|215
1604018400000|2020-10-30 00:40:00|11674|11673.4|11672.5|11671.9|11674.1|11673.5|11672.2|11671.3|196
1604018700000|2020-10-30 00:45:00|11672.6|11672|11673.1|11672.2|11675.1|11674.5|11672.2|11671.4|236
1604019000000|2020-10-30 00:50:00|11673|11672.1|11676.9|11676|11677.4|11676.7|11672|11671.1|467
1604019300000|2020-10-30 00:55:00|11677.1|11676.2|11674.6|11673.7|11677.3|11676.4|11673.2|11672.5|374
1604019600000|2020-10-30 01:00:00|11674.7|11674.1|11677.4|11676.5|11678.1|11677.3|11673.1|11672.2|451
1604019900000|2020-10-30 01:05:00|11677.3|11676.4|11674.9|11674|11677.3|11676.4|11674.2|11673.5|289
1604020200000|2020-10-30 01:10:00|11675.1|11674.2|11674.8|11673.9|11676.1|11675.2|11673.5|11672.8|291
1604020500000|2020-10-30 01:15:00|11674.9|11674|11676.6|11675.7|11676.7|11675.9|11672.8|11672.1|365
1604020800000|2020-10-30 01:20:00|11676.5|11675.6|11676|11675.4|11677.3|11676.6|11674.8|11674.1|322
1604021100000|2020-10-30 01:25:00|11676.1|11675.2|11675.7|11674.8|11676.7|11676.1|11675|11674.3|248
1604021400000|2020-10-30 01:30:00|11675.6|11675|11678.9|11678.3|11680|11679.1|11675.1|11674.5|396
1604021700000|2020-10-30 01:35:00|11678.7|11678|11680.9|11680.3|11681.6|11680.7|11678.1|11677.4|418
1604022000000|2020-10-30 01:40:00|11680.8|11680.2|11682.4|11681.5|11683.2|11682.5|11680.5|11679.7|353
1604022300000|2020-10-30 01:45:00|11682.3|11681.4|11685.3|11684.7|11685.4|11684.8|11681.5|11680.8|390
1604022600000|2020-10-30 01:50:00|11685.2|11684.6|11684.2|11683.6|11685.3|11684.7|11682.1|11681.4|404
1604022900000|2020-10-30 01:55:00|11684.1|11683.5|11684.8|11683.9|11685.1|11684.5|11682.6|11681.8|295
1604023200000|2020-10-30 02:00:00|11684.7|11683.8|11684.2|11683.6|11684.7|11683.8|11681.7|11680.9|352
1604023500000|2020-10-30 02:05:00|11684.1|11683.5|11686.6|11686|11686.7|11686.1|11684.1|11683.2|301
1604023800000|2020-10-30 02:10:00|11686.7|11686.1|11687.6|11687|11688.7|11688|11686.3|11685.6|294
1604024100000|2020-10-30 02:15:00|11687.5|11686.9|11689.7|11689.1|11690.4|11689.7|11686.5|11685.8|364
1604024400000|2020-10-30 02:20:00|11690.1|11689.2|11687.2|11686.3|11690.3|11689.6|11687|11686.1|255
1604024700000|2020-10-30 02:25:00|11687.1|11686.5|11689.1|11688.5|11689.4|11688.8|11686.7|11685.8|215
1604025000000|2020-10-30 02:30:00|11689.2|11688.6|11689.7|11689.1|11690|11689.2|11688.7|11687.9|254
1604025300000|2020-10-30 02:35:00|11689.8|11688.9|11688.7|11688.1|11690.2|11689.6|11687.8|11687.2|226
1604025600000|2020-10-30 02:40:00|11688.9|11688|11687.5|11686.9|11689.4|11688.6|11687.4|11686.7|184
1604025900000|2020-10-30 02:45:00|11687.4|11686.8|11686.2|11685.3|11687.4|11686.8|11685.5|11684.8|182
1604026200000|2020-10-30 02:50:00|11686.1|11685.2|11685|11684.4|11686.7|11686|11684.3|11683.4|201
1604026500000|2020-10-30 02:55:00|11685.1|11684.5|11686.1|11685.5|11687.3|11686.6|11684.9|11684.3|223
1604026800000|2020-10-30 03:00:00|11686.2|11685.6|11687.1|11686.5|11687.4|11686.7|11685.4|11684.7|230
1604027100000|2020-10-30 03:05:00|11687.2|11686.6|11688.7|11688.1|11689.1|11688.5|11687|11686.4|189
1604027400000|2020-10-30 03:10:00|11688.8|11688.2|11689.3|11688.4|11690.2|11689.6|11688.6|11687.9|193
1604027700000|2020-10-30 03:15:00|11689.4|11688.5|11689.7|11688.8|11689.7|11688.8|11687.7|11686.8|250
1604028000000|2020-10-30 03:20:00|11689.8|11688.9|11691.5|11690.6|11691.9|11691|11689|11688.1|223
1604028300000|2020-10-30 03:25:00|11691.8|11690.9|11691.6|11690.7|11693.3|11692.5|11691.4|11690.7|253
1604028600000|2020-10-30 03:30:00|11691.5|11690.9|11694.1|11693.5|11694.3|11693.5|11691.5|11690.7|244
1604028900000|2020-10-30 03:35:00|11694.3|11693.7|11692.1|11691.5|11695.1|11694.2|11691.1|11690.2|270
1604029200000|2020-10-30 03:40:00|11692|11691.4|11691.8|11691.2|11693.2|11692.5|11691.3|11690.7|194
1604029500000|2020-10-30 03:45:00|11691.6|11691|11691.7|11690.8|11692.1|11691.4|11690.9|11690.2|169
1604029800000|2020-10-30 03:50:00|11691.6|11690.7|11691.2|11690.3|11692.7|11691.8|11690.7|11689.8|186
1604030100000|2020-10-30 03:55:00|11691.3|11690.4|11690.8|11690.2|11691.3|11690.7|11690.5|11689.6|156
1604030400000|2020-10-30 04:00:00|11690.9|11690.3|11689.9|11689|11691.9|11691.1|11689.4|11688.6|196
1604030700000|2020-10-30 04:05:00|11689.8|11688.9|11690.1|11689.2|11690.2|11689.4|11689.4|11688.6|133
1604031000000|2020-10-30 04:10:00|11690.2|11689.3|11688.7|11688.1|11690.2|11689.5|11688.4|11687.8|128
1604031300000|2020-10-30 04:15:00|11688.9|11688.3|11689.5|11688.9|11690.2|11689.5|11688.9|11688.1|178
1604031600000|2020-10-30 04:20:00|11689.4|11688.8|11688.1|11687.2|11690.2|11689.5|11688|11687.2|158
1604031900000|2020-10-30 04:25:00|11688|11687.1|11688.3|11687.7|11689.3|11688.5|11687.9|11687.1|210
1604032200000|2020-10-30 04:30:00|11688.5|11687.6|11687.7|11686.8|11688.6|11687.8|11686.9|11686.2|178
1604032500000|2020-10-30 04:35:00|11687.6|11686.7|11685.8|11684.9|11687.7|11686.9|11685.3|11684.7|179
1604032800000|2020-10-30 04:40:00|11685.7|11684.8|11685.5|11684.6|11686.9|11686.2|11685.4|11684.6|173
1604033100000|2020-10-30 04:45:00|11685.4|11684.5|11683.6|11682.7|11685.6|11684.9|11683.4|11682.6|186
1604033400000|2020-10-30 04:50:00|11683.7|11682.8|11682.2|11681.6|11683.7|11682.9|11681.9|11681.3|175
1604033700000|2020-10-30 04:55:00|11682.3|11681.7|11682|11681.1|11683.6|11682.9|11681.6|11681|200
1604034000000|2020-10-30 05:00:00|11682.1|11681.2|11682.5|11681.6|11683.8|11683|11681.6|11680.7|338
1604034300000|2020-10-30 05:05:00|11682.6|11681.7|11680|11679.4|11682.6|11681.8|11679.6|11678.9|256
1604034600000|2020-10-30 05:10:00|11679.9|11679.3|11679.7|11678.8|11681.2|11680.4|11678.6|11677.8|313
1604034900000|2020-10-30 05:15:00|11679.8|11678.9|11679.6|11678.7|11680|11679.4|11677.5|11676.6|317
1604035200000|2020-10-30 05:20:00|11679.3|11678.8|11676.6|11676|11682.3|11681.5|11676.5|11675.8|290
1604035500000|2020-10-30 05:25:00|11676.7|11676.1|11678.8|11677.9|11680.3|11679.6|11675.4|11674.8|410
1604035800000|2020-10-30 05:30:00|11679.1|11678.2|11679|11678.1|11681.8|11680.9|11677.2|11676.3|407
1604036100000|2020-10-30 05:35:00|11678.9|11678.3|11676.8|11675.9|11679.3|11678.5|11676.1|11675.2|483
1604036400000|2020-10-30 05:40:00|11676.9|11676|11678.3|11677.4|11679.8|11679.1|11676.5|11675.6|430
1604036700000|2020-10-30 05:45:00|11678.4|11677.5|11682.9|11682|11683|11682.3|11678.4|11677.5|411
1604037000000|2020-10-30 05:50:00|11682.8|11681.9|11683.2|11682.3|11683.8|11683.1|11680.7|11679.9|465
1604037300000|2020-10-30 05:55:00|11683.3|11682.4|11681.3|11680.4|11683.4|11682.6|11680.1|11679.3|387
1604037600000|2020-10-30 06:00:00|11681|11680.1|11678.1|11677.2|11681|11680.1|11676.7|11675.8|480
1604037900000|2020-10-30 06:05:00|11678|11677.1|11682.8|11682.2|11683.3|11682.5|11677.6|11676.9|519
1604038200000|2020-10-30 06:10:00|11682.9|11682.3|11684.6|11684|11684.9|11684.2|11681.4|11680.8|487
1604038500000|2020-10-30 06:15:00|11684.7|11684.1|11683.2|11682.3|11684.9|11684.1|11681.3|11680.4|374
1604038800000|2020-10-30 06:20:00|11683.3|11682.4|11683|11682.1|11684.8|11683.9|11681.5|11680.7|321
1604039100000|2020-10-30 06:25:00|11682.9|11682|11683.4|11682.5|11683.5|11682.6|11680.1|11679.2|306
1604039400000|2020-10-30 06:30:00|11683.5|11682.6|11681.7|11680.8|11684.7|11683.8|11681.7|11680.8|286
1604039700000|2020-10-30 06:35:00|11681.8|11680.9|11683.4|11682.5|11683.6|11682.8|11679.8|11679.1|340
1604040000000|2020-10-30 06:40:00|11683.2|11682.3|11681.4|11680.5|11684.4|11683.6|11681.1|11680.3|313
1604040300000|2020-10-30 06:45:00|11681.3|11680.4|11679.7|11679.1|11682.2|11681.5|11678.3|11677.6|313
1604040600000|2020-10-30 06:50:00|11679.8|11679.2|11678.8|11677.9|11680.2|11679.5|11675.9|11675.3|335
1604040900000|2020-10-30 06:55:00|11678.9|11678.3|11678.8|11677.9|11680.7|11680|11678.2|11677.6|312
1604041200000|2020-10-30 07:00:00|11678.7|11677.8|11678|11677.1|11678.8|11677.9|11672.8|11671.9|570
1604041500000|2020-10-30 07:05:00|11677.8|11677.2|11673.6|11673|11678.9|11678.2|11673.4|11672.7|423
1604041800000|2020-10-30 07:10:00|11673.5|11672.9|11668.8|11667.9|11674.3|11673.6|11667.7|11667|511
1604042100000|2020-10-30 07:15:00|11668.9|11668|11669.9|11669|11670.4|11669.8|11665.3|11664.4|523
1604042400000|2020-10-30 07:20:00|11670.4|11669.3|11675.8|11674.9|11676|11675.3|11670.1|11669.2|481
1604042700000|2020-10-30 07:25:00|11675.5|11674.7|11672.7|11672.1|11675.9|11675.2|11672.5|11671.7|405
1604043000000|2020-10-30 07:30:00|11672.6|11672|11676.6|11675.7|11678.1|11677.4|11672.3|11671.7|423
1604043300000|2020-10-30 07:35:00|11676.5|11675.9|11682.8|11682.2|11683.9|11683.3|11675.7|11675.1|479
1604043600000|2020-10-30 07:40:00|11682.7|11682.1|11678.5|11677.9|11684.2|11683.3|11678.5|11677.7|352
1604043900000|2020-10-30 07:45:00|11678.6|11678|11674.2|11673.6|11679.3|11678.7|11674|11673.4|347
1604044200000|2020-10-30 07:50:00|11674.3|11673.7|11678.3|11677.7|11678.4|11677.8|11672.1|11671.5|369
1604044500000|2020-10-30 07:55:00|11678.1|11677.5|11677|11676.1|11681.1|11680.5|11675.9|11675.3|361
1604044800000|2020-10-30 08:00:00|11676.9|11676.3|11679|11678.4|11682.6|11682|11676.6|11676|607
1604045100000|2020-10-30 08:05:00|11678.9|11678.3|11682.4|11681.8|11683|11682.4|11678.9|11678.3|547
1604045400000|2020-10-30 08:10:00|11682.6|11682|11682.5|11681.9|11684.1|11683.5|11680.4|11679.8|454
1604045700000|2020-10-30 08:15:00|11682.4|11681.8|11675.5|11674.9|11683.8|11683.2|11675.4|11674.8|629
1604046000000|2020-10-30 08:20:00|11675.6|11675|11672.2|11671.6|11677.2|11676.5|11672.1|11671.5|669
1604046300000|2020-10-30 08:25:00|11672.1|11671.5|11669.5|11668.9|11672.1|11671.5|11667|11666.3|829
1604046600000|2020-10-30 08:30:00|11669.6|11669|11668.4|11667.8|11672|11671.4|11665.9|11665.3|786
1604046900000|2020-10-30 08:35:00|11668.5|11667.9|11671.5|11670.9|11675.1|11674.5|11668|11667.3|748
1604047200000|2020-10-30 08:40:00|11671.6|11671|11670|11669.4|11672.2|11671.6|11668.9|11668.3|541
1604047500000|2020-10-30 08:45:00|11669.9|11669.3|11666.4|11665.8|11673.7|11673.1|11666.2|11665.6|615
1604047800000|2020-10-30 08:50:00|11666.5|11665.9|11662.1|11661.5|11667.5|11666.9|11662|11661.4|610
1604048100000|2020-10-30 08:55:00|11662.2|11661.6|11669.2|11668.3|11671.2|11670.4|11660.8|11660|708
1604048400000|2020-10-30 09:00:00|11669.3|11668.4|11673.4|11672.8|11673.7|11673.1|11669.3|11668.4|642
1604048700000|2020-10-30 09:05:00|11673.5|11672.9|11676.3|11675.7|11678.2|11677.6|11670.8|11670.1|635
1604049000000|2020-10-30 09:10:00|11676.2|11675.6|11673.8|11673.2|11677.1|11676.5|11673.5|11672.9|606
1604049300000|2020-10-30 09:15:00|11674|11673.1|11676.7|11675.8|11677.2|11676.6|11673.2|11672.6|639
1604049600000|2020-10-30 09:20:00|11676.6|11676.1|11674.2|11673.3|11677.3|11676.7|11673.5|11672.9|653
1604049900000|2020-10-30 09:25:00|11674|11673.4|11672.1|11671.5|11675|11674.4|11670.4|11669.8|574
1604050200000|2020-10-30 09:30:00|11672.2|11671.6|11678|11677.4|11681.1|11680.5|11672.2|11671.6|675
1604050500000|2020-10-30 09:35:00|11678.3|11677.7|11681.1|11680.5|11681.3|11680.7|11675.7|11674.9|613
1604050800000|2020-10-30 09:40:00|11681|11680.4|11683.1|11682.2|11683.2|11682.6|11678.9|11678.3|545
1604051100000|2020-10-30 09:45:00|11683|11682.1|11681.1|11680.5|11683|11682.3|11679.1|11678.5|564
1604051400000|2020-10-30 09:50:00|11681.2|11680.6|11674.9|11674|11681.3|11680.6|11674.6|11673.8|655
1604051700000|2020-10-30 09:55:00|11674.8|11673.9|11673.7|11672.8|11677.2|11676.6|11673.1|11672.3|488
1604052000000|2020-10-30 10:00:00|11673.6|11672.7|11670.7|11670.1|11675.9|11675|11670.4|11669.8|599
1604052300000|2020-10-30 10:05:00|11670.6|11670|11668.8|11668.2|11671.5|11670.9|11668.5|11667.8|594
1604052600000|2020-10-30 10:10:00|11668.7|11668.1|11667.4|11666.8|11670.7|11670.1|11666.6|11666|536
1604052900000|2020-10-30 10:15:00|11667.5|11666.9|11667.4|11666.8|11668.4|11667.7|11665.2|11664.6|614
1604053200000|2020-10-30 10:20:00|11667.3|11666.7|11672.1|11671.5|11672.2|11671.5|11664.9|11664.2|558
1604053500000|2020-10-30 10:25:00|11672|11671.4|11672|11671.4|11674.1|11673.5|11668.4|11667.8|610
1604053800000|2020-10-30 10:30:00|11671.9|11671.3|11674.2|11673.6|11675|11674.4|11670.3|11669.6|556
1604054100000|2020-10-30 10:35:00|11674.3|11673.7|11669.6|11669|11674.3|11673.7|11669.5|11668.8|485
1604054400000|2020-10-30 10:40:00|11669.7|11669.1|11668.3|11667.7|11670|11669.3|11667.8|11667.2|470
1604054700000|2020-10-30 10:45:00|11668.4|11667.8|11667.9|11667.3|11674.1|11673.4|11667.9|11667.3|591
1604055000000|2020-10-30 10:50:00|11668|11667.4|11671.8|11671.2|11672.3|11671.7|11667|11666.4|584
1604055300000|2020-10-30 10:55:00|11671.9|11671.3|11673.3|11672.7|11675.5|11674.9|11671.2|11670.6|612
1604055600000|2020-10-30 11:00:00|11673.2|11672.6|11675.5|11674.9|11678|11677.2|11672.6|11671.9|832
1604055900000|2020-10-30 11:05:00|11675.7|11675.1|11671.3|11670.7|11676.3|11675.7|11668.4|11667.5|772
1604056200000|2020-10-30 11:10:00|11671.2|11670.6|11671|11670.1|11673.4|11672.8|11668.7|11667.9|777
1604056500000|2020-10-30 11:15:00|11670.8|11670.2|11672.2|11671.6|11672.2|11671.6|11668.6|11667.9|611
1604056800000|2020-10-30 11:20:00|11672.1|11671.5|11671.2|11670.6|11672.1|11671.5|11664.9|11664.3|676
1604057100000|2020-10-30 11:25:00|11671.1|11670.5|11672.2|11671.6|11673.6|11672.8|11669.6|11668.9|563
1604057400000|2020-10-30 11:30:00|11672.4|11671.8|11672.7|11671.8|11673.2|11672.6|11670.1|11669.5|612
1604057700000|2020-10-30 11:35:00|11672.5|11671.9|11671.8|11671.2|11673.1|11672.4|11670.7|11670|541
1604058000000|2020-10-30 11:40:00|11671.7|11671.1|11670|11669.4|11672.3|11671.6|11667.6|11666.9|528
1604058300000|2020-10-30 11:45:00|11670.1|11669.5|11667.6|11667|11670.3|11669.7|11667|11666.4|611
1604058600000|2020-10-30 11:50:00|11667.7|11667.1|11670.5|11669.9|11671.1|11670.5|11667.1|11666.5|430
1604058900000|2020-10-30 11:55:00|11670.4|11669.8|11672.8|11672.2|11674.2|11673.6|11670.3|11669.7|599
1604059200000|2020-10-30 12:00:00|11672.7|11672.1|11675.8|11674.9|11675.8|11674.9|11670.7|11670.1|587
1604059500000|2020-10-30 12:05:00|11675.7|11674.8|11675.2|11674.6|11676.4|11675.8|11673.1|11672.5|556
1604059800000|2020-10-30 12:10:00|11675|11674.4|11674.8|11674.2|11675.8|11675.2|11673.2|11672.5|454
1604060100000|2020-10-30 12:15:00|11674.9|11674.3|11673.2|11672.6|11675.6|11675|11672.3|11671.7|422
1604060400000|2020-10-30 12:20:00|11673.3|11672.7|11674.9|11674|11675.1|11674.5|11671|11670.4|496
1604060700000|2020-10-30 12:25:00|11675|11674.1|11675.4|11674.5|11675.9|11675.1|11673.8|11673.2|405
1604061000000|2020-10-30 12:30:00|11675.5|11674.6|11678.4|11677.8|11679.9|11679.3|11673.9|11673.3|572
1604061300000|2020-10-30 12:35:00|11678.3|11677.7|11677.1|11676.5|11679.5|11678.9|11676.4|11675.8|539
1604061600000|2020-10-30 12:40:00|11677|11676.4|11681.4|11680.8|11682.4|11681.6|11676.7|11676.1|535
1604061900000|2020-10-30 12:45:00|11681.2|11680.6|11688.2|11687.6|11688.3|11687.7|11678.4|11677.6|869
1604062200000|2020-10-30 12:50:00|11688.3|11687.7|11693.6|11693|11693.8|11693|11684.8|11684.2|795
1604062500000|2020-10-30 12:55:00|11693.5|11692.9|11699.8|11698.9|11704.7|11704|11692.8|11692.2|1082
1604062800000|2020-10-30 13:00:00|11699.9|11699|11699.2|11698.6|11700.9|11700|11695.5|11694.6|994
1604063100000|2020-10-30 13:05:00|11699.6|11699|11701.2|11700.6|11703.1|11702.5|11698|11697.4|754
1604063400000|2020-10-30 13:10:00|11701.3|11700.7|11698.5|11697.9|11701.3|11700.7|11696.7|11696.1|768
1604063700000|2020-10-30 13:15:00|11698.4|11697.8|11688.1|11687.5|11698.4|11697.8|11687.5|11686.9|768
1604064000000|2020-10-30 13:20:00|11688.2|11687.6|11690.2|11689.6|11690.3|11689.7|11687.5|11686.9|435
1604064300000|2020-10-30 13:25:00|11690.1|11689.5|11685.9|11685.3|11690.2|11689.6|11684.8|11684.1|454
1604064600000|2020-10-30 13:30:00|11686.2|11685.6|11683.3|11682.7|11689.8|11689.2|11683.3|11682.7|620
1604064900000|2020-10-30 13:35:00|11683.2|11682.6|11680.2|11679.6|11684.1|11683.5|11677.5|11676.9|532
1604065200000|2020-10-30 13:40:00|11680.1|11679.5|11682.5|11681.6|11683.9|11683|11677.9|11677.3|399
1604065500000|2020-10-30 13:45:00|11682.4|11681.8|11683.9|11683.3|11686.1|11685.2|11680.9|11680.3|532
1604065800000|2020-10-30 13:50:00|11684.2|11683.6|11684.3|11683.7|11687.9|11687|11683.2|11682.6|581
1604066100000|2020-10-30 13:55:00|11684.2|11683.6|11687.4|11686.5|11690.4|11689.5|11684.2|11683.6|464
1604066400000|2020-10-30 14:00:00|11687.5|11686.6|11683.7|11683.1|11690.2|11689.4|11682.9|11682|868
1604066700000|2020-10-30 14:05:00|11683.8|11683.2|11682.1|11681.5|11687.9|11687.2|11681.7|11681.1|697
1604067000000|2020-10-30 14:10:00|11681.9|11681.3|11680.4|11679.8|11682.7|11682.1|11678.4|11677.8|794
1604067300000|2020-10-30 14:15:00|11680.2|11679.6|11679.3|11678.7|11681.9|11681.2|11676.6|11676|685
1604067600000|2020-10-30 14:20:00|11679|11678.4|11678.9|11678.3|11682.8|11682.2|11677.5|11676.9|539
1604067900000|2020-10-30 14:25:00|11679.1|11678.5|11678.1|11677.5|11680.2|11679.6|11676.6|11675.9|624
1604068200000|2020-10-30 14:30:00|11678.2|11677.6|11678.9|11678.3|11681.8|11681.2|11676.5|11675.9|673
1604068500000|2020-10-30 14:35:00|11678.8|11678.2|11678.4|11677.8|11679.4|11678.8|11675.9|11675.3|690
1604068800000|2020-10-30 14:40:00|11678.3|11677.7|11680.9|11680.3|11681.3|11680.7|11676.5|11675.8|679
1604069100000|2020-10-30 14:45:00|11680.7|11680.1|11677.8|11677.2|11681.3|11680.7|11676.4|11675.7|625
1604069400000|2020-10-30 14:50:00|11677.6|11677|11679.3|11678.7|11681.2|11680.6|11676.7|11675.8|676
1604069700000|2020-10-30 14:55:00|11679.2|11678.6|11678.2|11677.6|11680.6|11679.9|11677.3|11676.7|635
1604070000000|2020-10-30 15:00:00|11678.1|11677.5|11684.4|11683.8|11688.6|11687.7|11678.1|11677.5|989
1604070300000|2020-10-30 15:05:00|11684.3|11683.7|11678.2|11677.6|11684.3|11683.7|11676.6|11676|769
1604070600000|2020-10-30 15:10:00|11678.1|11677.5|11685.1|11684.5|11686.3|11685.5|11678.1|11677.5|822
1604070900000|2020-10-30 15:15:00|11684.8|11684.2|11681.3|11680.7|11684.8|11684.2|11679.1|11678.5|783
1604071200000|2020-10-30 15:20:00|11681.4|11680.5|11684|11683.4|11685.4|11684.8|11681.1|11680.3|708
1604071500000|2020-10-30 15:25:00|11683.9|11683.3|11679.9|11679.3|11685.1|11684.5|11679.8|11679.2|748
1604071800000|2020-10-30 15:30:00|11680|11679.4|11672|11671.4|11680.2|11679.6|11667.3|11666.7|1006
1604072100000|2020-10-30 15:35:00|11672.1|11671.5|11665.5|11664.9|11673.6|11673|11665.3|11664.7|819
1604072400000|2020-10-30 15:40:00|11665.4|11664.8|11661.2|11660.3|11666.6|11666|11660.1|11659.5|911
1604072700000|2020-10-30 15:45:00|11661.1|11660.5|11664.2|11663.6|11665.2|11664.6|11655.9|11655.2|1025
1604073000000|2020-10-30 15:50:00|11664.1|11663.5|11655.6|11655|11664.1|11663.5|11653.6|11653|951
1604073300000|2020-10-30 15:55:00|11655.5|11654.9|11647.3|11646.4|11655.6|11655|11642.5|11641.7|1223
1604073600000|2020-10-30 16:00:00|11647.1|11646.5|11648.9|11648|11657.2|11656.3|11646.7|11645.8|1245
1604073900000|2020-10-30 16:05:00|11649|11648.4|11651.8|11651.2|11655.8|11655.2|11649|11648.4|896
1604074200000|2020-10-30 16:10:00|11651.9|11651.3|11647.5|11646.9|11652.4|11651.8|11644.6|11644|827
1604074500000|2020-10-30 16:15:00|11647.4|11646.8|11647.1|11646.5|11650.7|11650.1|11646.9|11646.3|676
1604074800000|2020-10-30 16:20:00|11647.2|11646.6|11654.4|11653.8|11654.5|11653.9|11647.2|11646.6|707
1604075100000|2020-10-30 16:25:00|11654.2|11653.6|11652.5|11651.9|11654.3|11653.6|11651.6|11651|537
1604075400000|2020-10-30 16:30:00|11652.4|11651.8|11648.5|11647.9|11653.3|11652.7|11647.9|11647.3|541
1604075700000|2020-10-30 16:35:00|11648.6|11648|11649.1|11648.5|11651.1|11650.5|11648.2|11647.5|444
1604076000000|2020-10-30 16:40:00|11649.3|11648.7|11652.2|11651.3|11654.1|11653.5|11647.5|11646.8|644
1604076300000|2020-10-30 16:45:00|11652.3|11651.4|11653|11652.4|11653.9|11653.2|11649.5|11648.9|546
1604076600000|2020-10-30 16:50:00|11652.8|11652.2|11652.3|11651.7|11653|11652.4|11651|11650.4|442
1604076900000|2020-10-30 16:55:00|11652.2|11651.6|11651.3|11650.7|11654|11653.4|11651.1|11650.4|425
1604077200000|2020-10-30 17:00:00|11651.2|11650.6|11644.9|11644.3|11651.5|11650.9|11644.6|11644|496
1604077500000|2020-10-30 17:05:00|11645|11644.4|11643.6|11643|11645.3|11644.7|11642.6|11641.9|487
1604077800000|2020-10-30 17:10:00|11643.8|11642.9|11645.5|11644.9|11646.2|11645.6|11643.4|11642.8|390
1604078100000|2020-10-30 17:15:00|11645.3|11644.7|11644.6|11644|11645.3|11644.7|11643|11642.4|319
1604078400000|2020-10-30 17:20:00|11644.5|11643.9|11645|11644.4|11645.1|11644.5|11643.4|11642.8|362
1604078700000|2020-10-30 17:25:00|11644.9|11644.3|11646.1|11645.5|11647.2|11646.6|11644.1|11643.4|408
1604079000000|2020-10-30 17:30:00|11646|11645.4|11643.5|11642.9|11646.1|11645.5|11643.4|11642.7|368
1604079300000|2020-10-30 17:35:00|11643.6|11642.7|11640.9|11640.3|11643.9|11643.1|11640.4|11639.7|501
1604079600000|2020-10-30 17:40:00|11640.8|11640.2|11642.1|11641.5|11642.7|11642.1|11640.5|11639.8|459
1604079900000|2020-10-30 17:45:00|11642|11641.4|11644.7|11644.1|11645.2|11644.6|11642|11641.4|443
1604080200000|2020-10-30 17:50:00|11644.6|11644|11645.5|11644.9|11646.3|11645.7|11643.5|11642.8|402
1604080500000|2020-10-30 17:55:00|11645.6|11645|11646.2|11645.3|11646.6|11646|11645|11644.4|353
1604080800000|2020-10-30 18:00:00|11646.1|11645.5|11646.1|11645.5|11646.2|11645.6|11643|11642.2|410
1604081100000|2020-10-30 18:05:00|11646.2|11645.6|11645.6|11645|11647.1|11646.5|11645.4|11644.8|362
1604081400000|2020-10-30 18:10:00|11645.5|11644.9|11644.7|11644.1|11646.8|11646.2|11644.3|11643.6|434
1604081700000|2020-10-30 18:15:00|11644.6|11644|11644.5|11643.6|11644.7|11644.1|11642.7|11641.9|322
1604082000000|2020-10-30 18:20:00|11644.4|11643.5|11645.1|11644.5|11645.3|11644.7|11642.9|11642.2|370
1604082300000|2020-10-30 18:25:00|11645|11644.4|11644.2|11643.3|11646.4|11645.8|11643.5|11642.9|386
1604082600000|2020-10-30 18:30:00|11644.1|11643.2|11646.2|11645.6|11647.6|11646.8|11643.5|11642.9|385
1604082900000|2020-10-30 18:35:00|11646.1|11645.5|11645.5|11644.9|11646.7|11646.1|11644.9|11644.3|296
1604083200000|2020-10-30 18:40:00|11645.4|11644.8|11645.7|11644.8|11646.6|11646|11645.1|11644.4|387
1604083500000|2020-10-30 18:45:00|11645.8|11644.9|11648|11647.4|11648.1|11647.5|11645|11644.3|345
1604083800000|2020-10-30 18:50:00|11647.9|11647.3|11647.6|11647|11648|11647.4|11645.9|11645.2|391
1604084100000|2020-10-30 18:55:00|11647.5|11646.9|11644.6|11643.7|11648.3|11647.7|11643.8|11643|478
1604084400000|2020-10-30 19:00:00|11644.4|11643.8|11646.3|11645.7|11647.2|11646.6|11644.3|11643.5|670
1604084700000|2020-10-30 19:05:00|11646.2|11645.6|11646.2|11645.6|11647|11646.4|11644.6|11643.9|467
1604085000000|2020-10-30 19:10:00|11646.1|11645.5|11649|11648.1|11649.3|11648.5|11646|11645.2|388
1604085300000|2020-10-30 19:15:00|11648.8|11648.2|11649.1|11648.5|11649.9|11649.3|11648.2|11647.6|325
1604085600000|2020-10-30 19:20:00|11649.2|11648.6|11648.4|11647.5|11650.8|11650|11647.9|11647.3|376
1604085900000|2020-10-30 19:25:00|11648.5|11647.6|11649.3|11648.4|11650.4|11649.7|11648|11647.3|440
1604086200000|2020-10-30 19:30:00|11649.4|11648.5|11649.8|11649.2|11650.8|11650.2|11648.6|11647.9|371
1604086500000|2020-10-30 19:35:00|11649.7|11649.1|11648.3|11647.7|11650.3|11649.5|11646.9|11646.1|325
1604086800000|2020-10-30 19:40:00|11648.6|11647.9|11650.3|11649.7|11651.2|11650.4|11648.1|11647.3|374
1604087100000|2020-10-30 19:45:00|11650.2|11649.6|11650.4|11649.8|11651.3|11650.5|11649.8|11649.2|344
1604087400000|2020-10-30 19:50:00|11650.3|11649.7|11648.6|11648|11651.3|11650.6|11648.6|11648|424
1604087700000|2020-10-30 19:55:00|11648.4|11647.8|11646.8|11645.9|11648.6|11647.8|11645.3|11644.6|645
1604088000000|2020-10-30 20:00:00|11646.9|11646|11644.8|11643.9|11647.9|11647.1|11644.2|11643.3|614
1604088300000|2020-10-30 20:05:00|11644.7|11643.8|11647.4|11646.5|11647.6|11646.7|11644.1|11643.2|322
1604088600000|2020-10-30 20:10:00|11647.5|11646.6|11648.7|11647.8|11649.2|11648.3|11647.2|11646.4|327
1604088900000|2020-10-30 20:15:00|11648.5|11647.6|11647.9|11647|11648.8|11647.9|11647.3|11646.4|255
1604089200000|2020-10-30 20:20:00|11647.8|11646.9|11646.4|11645.5|11647.9|11647.1|11646.2|11645.3|321
1604089500000|2020-10-30 20:25:00|11646.3|11645.4|11648.3|11647.4|11648.5|11647.6|11646.3|11645.4|185
1604089800000|2020-10-30 20:30:00|11648|11647.1|11647.9|11647|11648.8|11647.9|11647.3|11646.6|266
1604090100000|2020-10-30 20:35:00|11647.7|11646.8|11648.2|11647.3|11648.6|11647.7|11647.7|11646.8|225
1604090400000|2020-10-30 20:40:00|11648.3|11647.4|11646.5|11645.6|11648.5|11647.6|11646.2|11645.3|234
1604090700000|2020-10-30 20:45:00|11646.6|11645.7|11643.3|11642.4|11647|11646.1|11642.5|11641.6|332
1604091000000|2020-10-30 20:50:00|11643|11642.1|11647.2|11646.3|11650.1|11648.1|11642.9|11642|625
1604091300000|2020-10-30 20:55:00|11647.3|11646.4|11650.2|11644.9|11650.6|11646.8|11645.5|11642.6|486
1604264400000|2020-11-01 21:00:00|11656.5|11650.2|11656.5|11650.2|11656.5|11650.2|11650.2|11648.3|14
1604264700000|2020-11-01 21:05:00|11655.9|11648.7|11653.5|11651.6|11656.5|11651.8|11650.6|11647.4|19
1604265000000|2020-11-01 21:10:00|11654.7|11649|11654.3|11649|11656|11652.6|11651.7|11648.9|20
1604265300000|2020-11-01 21:15:00|11654.5|11652.6|11654.3|11649|11656.4|11652.6|11653.4|11649|19
1604265600000|2020-11-01 21:20:00|11656|11651.5|11654.3|11649.1|11658.3|11652.2|11653.5|11648|27
1604265900000|2020-11-01 21:25:00|11651.3|11643.2|11654.2|11648.3|11655|11648.3|11650.2|11643.2|5
1604266200000|2020-11-01 21:30:00|11653.8|11646.1|11655.4|11649.5|11655.5|11650|11650.8|11644.8|11
1604266500000|2020-11-01 21:35:00|11654.9|11646.3|11650.8|11646.3|11654.9|11649.9|11649.6|11646.2|55
1604266800000|2020-11-01 21:40:00|11650.7|11646.2|11651.8|11645.1|11654.5|11647.8|11649.1|11641.9|87
1604267100000|2020-11-01 21:45:00|11650.8|11646.3|11652.1|11646.2|11654.5|11647.7|11650.7|11641.9|83
1604267400000|2020-11-01 21:50:00|11651.3|11646.3|11650.8|11646.8|11654.5|11649.7|11650.7|11644.3|97
1604267700000|2020-11-01 21:55:00|11650.7|11646.7|11652.4|11646.1|11654.4|11649.5|11650.7|11644.3|85
1604268000000|2020-11-01 22:00:00|11653.8|11645|11651.3|11645.9|11654.8|11650.2|11651.3|11644.5|72
1604268300000|2020-11-01 22:05:00|11652.9|11646.9|11652.4|11646.4|11653.2|11647.3|11651.8|11645.8|89
1604268600000|2020-11-01 22:10:00|11651.7|11646|11652|11646.4|11652.7|11646.9|11650.8|11645.5|82
1604268900000|2020-11-01 22:15:00|11651.6|11646.3|11652.3|11646.3|11652.7|11646.7|11651|11645.7|119
1604269200000|2020-11-01 22:20:00|11652.2|11646.2|11649.7|11644.8|11652.6|11646.9|11649.1|11643.5|250
1604269500000|2020-11-01 22:25:00|11649.1|11644.7|11649.7|11644.1|11650.5|11645.2|11648.5|11644|192
1604269800000|2020-11-01 22:30:00|11649.8|11644|11648.5|11643.7|11649.8|11644.7|11648.3|11643|224
1604270100000|2020-11-01 22:35:00|11648.8|11643.6|11647.7|11643|11649.1|11643.8|11647.6|11642|253
1604270400000|2020-11-01 22:40:00|11648|11643.3|11648.9|11642.9|11649.2|11643.9|11647.2|11642.3|264
1604270700000|2020-11-01 22:45:00|11648.8|11642.8|11645.6|11643.1|11648.9|11644|11645.2|11641.7|368
1604271000000|2020-11-01 22:50:00|11645.7|11642.8|11645.6|11643.4|11646|11643.4|11645.3|11642.6|150
1604271300000|2020-11-01 22:55:00|11645.3|11642.8|11645.6|11643|11646.1|11643.5|11645.3|11642.6|203
1604271600000|2020-11-01 23:00:00|11645.7|11642.7|11644.6|11643.4|11646.2|11645.3|11642.6|11641.3|709
1604271900000|2020-11-01 23:05:00|11644.4|11643.5|11643.1|11642.2|11644.5|11643.7|11641.1|11640.2|296
1604272200000|2020-11-01 23:10:00|11643.2|11642.3|11642.7|11641.8|11643.9|11643|11641.7|11640.8|250
1604272500000|2020-11-01 23:15:00|11642.6|11641.7|11645.6|11644.7|11646|11645.1|11642|11641.1|332
1604272800000|2020-11-01 23:20:00|11645.7|11644.8|11645.2|11644.3|11645.7|11644.8|11644.3|11643.3|199
1604273100000|2020-11-01 23:25:00|11645.1|11644.2|11646|11645.1|11646.1|11645.2|11644|11643.1|246
1604273400000|2020-11-01 23:30:00|11650.8|11644.8|11645.1|11644.2|11650.8|11644.8|11645|11644.1|16
1604273700000|2020-11-01 23:35:00|11644.9|11644|11642.4|11641.5|11644.9|11644|11642.2|11641.3|399
1604274000000|2020-11-01 23:40:00|11642.3|11641.4|11640.5|11639.6|11642.4|11641.7|11640.4|11639.5|425
1604274300000|2020-11-01 23:45:00|11640.4|11639.5|11641|11640.1|11641.2|11640.3|11639.1|11638.2|310
1604274600000|2020-11-01 23:50:00|11641.1|11640.2|11640.6|11639.7|11641.6|11640.7|11639.5|11638.6|367
1604274900000|2020-11-01 23:55:00|11640.5|11639.6|11642.2|11641.3|11642.3|11641.5|11640.4|11639.6|363
1604275200000|2020-11-02 00:00:00|11642.1|11641.2|11644.8|11644.2|11647.1|11646.2|11641.4|11640.6|463
1604275500000|2020-11-02 00:05:00|11644.9|11644|11644.1|11643.2|11645.1|11644.2|11642.4|11641.7|493
1604275800000|2020-11-02 00:10:00|11644.2|11643.3|11642.5|11641.9|11644.8|11644.1|11642.1|11641.2|433
1604276100000|2020-11-02 00:15:00|11642.6|11642|11643.7|11642.8|11645|11644.4|11642.6|11642|371
1604276400000|2020-11-02 00:20:00|11643.6|11642.7|11641.6|11640.7|11644.1|11643.4|11640.2|11639.5|392
1604276700000|2020-11-02 00:25:00|11641.5|11640.9|11641.2|11640.3|11641.7|11641.1|11640|11639.4|285
1604277000000|2020-11-02 00:30:00|11641.3|11640.4|11640.2|11639.6|11642.2|11641.6|11639.3|11638.6|264
1604277300000|2020-11-02 00:35:00|11640.1|11639.5|11640.4|11639.5|11640.9|11640.1|11639.1|11638.3|319
1604277600000|2020-11-02 00:40:00|11640.3|11639.4|11638.9|11638.3|11641.1|11640.4|11638.8|11638.2|267
1604277900000|2020-11-02 00:45:00|11639|11638.4|11639.8|11638.9|11640.2|11639.3|11638.4|11637.6|297
1604278200000|2020-11-02 00:50:00|11639.7|11639.1|11642.6|11641.7|11643.1|11642.2|11638.2|11637.3|388
1604278500000|2020-11-02 00:55:00|11642.5|11641.6|11642.3|11641.4|11643.9|11643|11640.8|11639.9|390
1604278800000|2020-11-02 01:00:00|11642.2|11641.3|11642.1|11641.2|11643.2|11642.5|11640.3|11639.5|416
1604279100000|2020-11-02 01:05:00|11642|11641.1|11644.5|11643.9|11645.2|11644.6|11642|11641.1|513
1604279400000|2020-11-02 01:10:00|11644.4|11643.8|11648.3|11647.4|11648.7|11647.9|11644.4|11643.8|477
1604279700000|2020-11-02 01:15:00|11648.4|11647.5|11647.9|11647.3|11649.2|11648.5|11647.1|11646.4|456
1604280000000|2020-11-02 01:20:00|11647.8|11647.2|11645.3|11644.7|11648.5|11647.8|11645.2|11644.6|351
1604280300000|2020-11-02 01:25:00|11645.2|11644.6|11642.9|11642.3|11645.7|11645.1|11642.8|11642.1|322
1604280600000|2020-11-02 01:30:00|11642.8|11642.2|11642.4|11641.8|11645.1|11644.5|11642|11641.2|413
1604280900000|2020-11-02 01:35:00|11642.9|11642|11645.2|11644.3|11645.5|11644.7|11642.8|11642|455
1604281200000|2020-11-02 01:40:00|11645.1|11644.2|11642.7|11641.8|11645.4|11644.7|11642.4|11641.6|335
1604281500000|2020-11-02 01:45:00|11642.6|11641.7|11645.9|11645.3|11646.1|11645.4|11642.6|11641.7|381
1604281800000|2020-11-02 01:50:00|11645.8|11645.2|11645.2|11644.6|11647.2|11646.5|11644|11643.2|543
1604282100000|2020-11-02 01:55:00|11645.3|11644.7|11642.4|11641.5|11645.4|11644.7|11642|11641.3|299
1604282400000|2020-11-02 02:00:00|11642.3|11641.4|11642.8|11642.2|11643.8|11643|11641.9|11641.1|362
1604282700000|2020-11-02 02:05:00|11643.1|11642.1|11642.7|11641.8|11643.7|11642.9|11641.9|11641.1|363
1604283000000|2020-11-02 02:10:00|11642.6|11641.7|11642.8|11642.2|11643.2|11642.6|11641.8|11640.9|352
1604283300000|2020-11-02 02:15:00|11642.9|11642.3|11639.8|11639.2|11643.5|11642.7|11639.6|11638.9|334
1604283600000|2020-11-02 02:20:00|11639.7|11639.1|11641.6|11640.7|11642.8|11642|11639.5|11638.6|414
1604283900000|2020-11-02 02:25:00|11641.5|11641|11642.1|11641.2|11642.3|11641.5|11641|11640.1|234
1604284200000|2020-11-02 02:30:00|11642|11641.1|11644.3|11643.7|11644.7|11643.8|11641.8|11641.1|315
1604284500000|2020-11-02 02:35:00|11644.2|11643.6|11644.6|11643.7|11645.8|11645.2|11643.6|11642.7|360
1604284800000|2020-11-02 02:40:00|11644.5|11643.9|11643.6|11642.7|11645.2|11644.5|11642.8|11641.9|294
1604285100000|2020-11-02 02:45:00|11643.5|11642.9|11646.2|11645.3|11646.8|11646.1|11643.3|11642.7|380
1604285400000|2020-11-02 02:50:00|11646.1|11645.2|11645.4|11644.8|11647.6|11647|11644.7|11643.8|414
1604285700000|2020-11-02 02:55:00|11645.2|11644.6|11644.4|11643.8|11646|11645.4|11644.3|11643.6|372
1604286000000|2020-11-02 03:00:00|11644.3|11643.7|11643.8|11643.2|11644.6|11644|11643.4|11642.6|272
1604286300000|2020-11-02 03:05:00|11644|11643.1|11641.5|11640.9|11644|11643.2|11641.3|11640.7|314
1604286600000|2020-11-02 03:10:00|11641.4|11640.8|11642.6|11641.7|11643.1|11642.4|11641.4|11640.8|177
1604286900000|2020-11-02 03:15:00|11642.7|11641.8|11642.1|11641.5|11643.1|11642.3|11641.2|11640.4|226
1604287200000|2020-11-02 03:20:00|11642.2|11641.3|11642.9|11642.3|11643.2|11642.4|11641.9|11641.1|257
1604287500000|2020-11-02 03:25:00|11642.8|11642.2|11642.1|11641.2|11643.5|11642.9|11641.8|11641.2|194
1604287800000|2020-11-02 03:30:00|11642.2|11641.3|11641.6|11640.7|11642.4|11641.7|11641.4|11640.6|236
1604288100000|2020-11-02 03:35:00|11641.7|11640.8|11640|11639.4|11642.2|11641.5|11639.9|11639.3|222
1604288400000|2020-11-02 03:40:00|11639.9|11639.3|11641.2|11640.3|11641.5|11640.9|11639.9|11639.1|246
1604288700000|2020-11-02 03:45:00|11640.8|11640.2|11640.8|11640.2|11641.3|11640.7|11639.7|11639.1|262
1604289000000|2020-11-02 03:50:00|11640.9|11640.3|11641|11640.4|11641|11640.4|11640.7|11640.1|106
1604289300000|2020-11-02 03:55:00|11640.9|11640.3|11640.9|11640.3|11641.1|11640.5|11640.4|11639.8|124
1604289600000|2020-11-02 04:00:00|11640.8|11640.2|11638.5|11637.9|11640.9|11640.3|11638.3|11637.5|250
1604289900000|2020-11-02 04:05:00|11638.4|11637.8|11638.8|11638.2|11639.5|11638.9|11638.1|11637.5|207
1604290200000|2020-11-02 04:10:00|11638.9|11638.3|11636.9|11636|11639.1|11638.5|11636.6|11635.8|215
1604290500000|2020-11-02 04:15:00|11636.8|11636.2|11636.2|11635.3|11636.9|11636.2|11635|11634.2|223
1604290800000|2020-11-02 04:20:00|11636.1|11635.2|11635.9|11635.3|11637.2|11636.6|11635.5|11634.9|205
1604291100000|2020-11-02 04:25:00|11636|11635.4|11635.5|11634.9|11636.4|11635.8|11635.1|11634.5|189
1604291400000|2020-11-02 04:30:00|11635.6|11635|11635.6|11634.7|11636.6|11636|11635.4|11634.7|231
1604291700000|2020-11-02 04:35:00|11635.7|11634.8|11633.5|11632.9|11636.1|11635.4|11633.4|11632.6|203
1604292000000|2020-11-02 04:40:00|11633.4|11632.8|11632.2|11631.6|11634|11633.2|11631.4|11630.8|358
1604292300000|2020-11-02 04:45:00|11632.3|11631.7|11634|11633.4|11634.2|11633.6|11632|11631.3|305
1604292600000|2020-11-02 04:50:00|11633.9|11633.3|11632.5|11631.9|11634.6|11634|11632.2|11631.6|229
1604292900000|2020-11-02 04:55:00|11632.4|11631.8|11631.5|11630.9|11632.7|11632.1|11630.5|11629.8|234
1604293200000|2020-11-02 05:00:00|11631.4|11630.8|11632.9|11632.3|11634.3|11633.5|11631.3|11630.5|383
1604293500000|2020-11-02 05:05:00|11632.8|11632.2|11634.8|11633.9|11635.1|11634.5|11632.6|11631.8|278
1604293800000|2020-11-02 05:10:00|11634.9|11634|11634.1|11633.5|11635|11634.4|11633.1|11632.5|238
1604294100000|2020-11-02 05:15:00|11634.4|11633.8|11635|11634.4|11635.7|11635.1|11634.3|11633.6|231
1604294400000|2020-11-02 05:20:00|11634.9|11634.3|11634.5|11633.9|11635.7|11634.9|11633.6|11633|199
1604294700000|2020-11-02 05:25:00|11634.6|11634|11634.7|11633.8|11635.5|11634.6|11633.9|11633.2|189
1604295000000|2020-11-02 05:30:00|11634.6|11633.7|11635.9|11635.3|11636.2|11635.5|11633.9|11633.3|335
1604295300000|2020-11-02 05:35:00|11635.8|11635.2|11636.1|11635.5|11636.6|11635.9|11635.5|11634.8|170
1604295600000|2020-11-02 05:40:00|11636|11635.4|11633.5|11632.9|11636.7|11636.1|11633.4|11632.8|211
1604295900000|2020-11-02 05:45:00|11633.4|11632.8|11634.8|11634.2|11636.5|11635.9|11633|11632.3|308
1604296200000|2020-11-02 05:50:00|11634.6|11634|11637.1|11636.2|11637.4|11636.7|11633.6|11632.9|275
1604296500000|2020-11-02 05:55:00|11637.2|11636.3|11637.6|11637|11639.8|11639.1|11636.9|11636.1|378
1604296800000|2020-11-02 06:00:00|11637.5|11636.9|11636.9|11636.3|11638.3|11637.6|11635.9|11635.2|476
1604297100000|2020-11-02 06:05:00|11637|11636.4|11639.2|11638.3|11639.5|11638.9|11636.3|11635.7|322
1604297400000|2020-11-02 06:10:00|11639|11638.4|11636.4|11635.8|11639.8|11639|11636.3|11635.7|315
1604297700000|2020-11-02 06:15:00|11636.6|11635.7|11636.8|11635.9|11637.5|11636.9|11635.1|11634.5|341
1604298000000|2020-11-02 06:20:00|11636.9|11636.3|11638|11637.4|11638.2|11637.4|11636.7|11636.1|264
1604298300000|2020-11-02 06:25:00|11637.9|11637.3|11635.7|11635.1|11638.4|11637.8|11635.1|11634.3|255
1604298600000|2020-11-02 06:30:00|11635.6|11635|11638.1|11637.2|11638.7|11637.9|11634.8|11634.2|269
1604298900000|2020-11-02 06:35:00|11638.2|11637.3|11639.5|11638.9|11639.6|11639|11637.3|11636.4|296
1604299200000|2020-11-02 06:40:00|11639.6|11639|11636.7|11635.8|11640.7|11640|11634.1|11633.3|597
1604299500000|2020-11-02 06:45:00|11636.8|11636.1|11639.5|11638.6|11640.5|11639.7|11635.7|11634.9|498
1604299800000|2020-11-02 06:50:00|11639.6|11638.7|11641.4|11640.8|11641.7|11640.9|11638.4|11637.5|336
1604300100000|2020-11-02 06:55:00|11641.5|11640.9|11643.6|11642.7|11643.6|11642.9|11640.4|11639.8|404
1604300400000|2020-11-02 07:00:00|11643.7|11642.8|11642.6|11641.7|11644.2|11643.4|11639.4|11638.7|648
1604300700000|2020-11-02 07:05:00|11642.5|11641.6|11641.8|11640.9|11643.4|11642.7|11640.7|11640.1|522
1604301000000|2020-11-02 07:10:00|11641.5|11641|11640.1|11639.5|11642.1|11641.4|11638.6|11638|415
1604301300000|2020-11-02 07:15:00|11640|11639.4|11640.4|11639.8|11641.7|11641|11639.5|11638.7|395
1604301600000|2020-11-02 07:20:00|11640.5|11639.9|11638.5|11637.6|11642.6|11641.9|11637.9|11637.2|567
1604301900000|2020-11-02 07:25:00|11638|11637.4|11639.6|11638.7|11639.6|11638.9|11637.4|11636.8|493
1604302200000|2020-11-02 07:30:00|11639.5|11638.6|11632.9|11632.3|11639.6|11638.9|11632.7|11632.1|484
1604302500000|2020-11-02 07:35:00|11633|11632.4|11632.5|11631.9|11634.5|11633.9|11630.6|11630|619
1604302800000|2020-11-02 07:40:00|11632.6|11632|11632.4|11631.8|11635|11634.4|11631.3|11630.7|530
1604303100000|2020-11-02 07:45:00|11632.5|11631.9|11639.5|11638.9|11639.5|11638.9|11631.3|11630.7|563
1604303400000|2020-11-02 07:50:00|11639.4|11638.8|11639.3|11638.7|11640.3|11639.7|11636.8|11636.2|456
1604303700000|2020-11-02 07:55:00|11639.4|11638.8|11630.4|11629.8|11640|11639.4|11627.4|11626.7|495
1604304000000|2020-11-02 08:00:00|11630.5|11629.9|11626.8|11626.2|11632.9|11632.2|11625.9|11625.1|629
1604304300000|2020-11-02 08:05:00|11626.9|11626.3|11631.5|11630.9|11631.8|11631.2|11625.6|11625|550
1604304600000|2020-11-02 08:10:00|11631.4|11630.8|11635.1|11634.5|11635.9|11635.3|11631.1|11630.5|540
1604304900000|2020-11-02 08:15:00|11635.2|11634.6|11632.2|11631.6|11636.5|11635.9|11631.1|11630.5|518
1604305200000|2020-11-02 08:20:00|11632.3|11631.7|11634.1|11633.5|11636.2|11635.6|11632|11631.4|564
1604305500000|2020-11-02 08:25:00|11634|11633.4|11630.9|11630.3|11634.2|11633.4|11628.1|11627.5|457
1604305800000|2020-11-02 08:30:00|11630.6|11630|11628.8|11628.2|11630.6|11630|11626.1|11625.5|490
1604306100000|2020-11-02 08:35:00|11628.7|11628.1|11625|11624.4|11630|11629.4|11622.4|11621.8|473
1604306400000|2020-11-02 08:40:00|11625.5|11624.9|11625.9|11625.3|11629.8|11629.2|11625.5|11624.9|470
1604306700000|2020-11-02 08:45:00|11626.2|11625.6|11626.5|11625.9|11628.6|11628|11623.8|11623.2|477
1604307000000|2020-11-02 08:50:00|11626.4|11625.8|11629.7|11628.8|11631.9|11631.3|11626.2|11625.6|533
1604307300000|2020-11-02 08:55:00|11629.5|11628.6|11633.8|11632.9|11635.6|11635|11628.1|11627.5|483
1604307600000|2020-11-02 09:00:00|11633.7|11632.8|11635.9|11635.3|11637|11636.4|11632.4|11631.8|515
1604307900000|2020-11-02 09:05:00|11635.8|11635.2|11640.6|11640|11641.6|11641|11635.4|11634.8|443
1604308200000|2020-11-02 09:10:00|11640.1|11639.5|11643.5|11642.9|11644.1|11643.5|11638.3|11637.7|436
1604308500000|2020-11-02 09:15:00|11643.6|11643|11641.5|11640.9|11643.7|11643.1|11638.4|11637.8|541
1604308800000|2020-11-02 09:20:00|11641.4|11640.8|11644.2|11643.6|11644.9|11644.3|11641.1|11640.5|446
1604309100000|2020-11-02 09:25:00|11644.1|11643.5|11643.6|11643|11644.7|11644.1|11641.7|11640.8|446
1604309400000|2020-11-02 09:30:00|11643.5|11642.9|11646.9|11646.3|11649.8|11648.9|11641.9|11641.3|542
1604309700000|2020-11-02 09:35:00|11647|11646.4|11644.3|11643.4|11648.3|11647.6|11643.9|11643.3|655
1604310000000|2020-11-02 09:40:00|11644.4|11643.5|11644.1|11643.5|11644.6|11644|11641.4|11640.7|499
1604310300000|2020-11-02 09:45:00|11644|11643.4|11642.2|11641.6|11645.8|11645.2|11642.1|11641.5|628
1604310600000|2020-11-02 09:50:00|11642.3|11641.7|11639.8|11639.2|11644.1|11643.5|11638|11637.4|533
1604310900000|2020-11-02 09:55:00|11639.9|11639.3|11640.5|11639.9|11643.2|11642.6|11638.1|11637.5|623
1604311200000|2020-11-02 10:00:00|11640.7|11640.1|11645.5|11644.9|11645.6|11644.9|11639|11638.4|638
1604311500000|2020-11-02 10:05:00|11645.4|11644.8|11643.4|11642.5|11647.7|11646.9|11642.5|11641.6|538
1604311800000|2020-11-02 10:10:00|11643.7|11642.8|11643.9|11643.3|11648.3|11647.6|11642.9|11642.3|548
1604312100000|2020-11-02 10:15:00|11643.8|11643.2|11643.5|11642.9|11647|11646.4|11640.3|11639.7|629
1604312400000|2020-11-02 10:20:00|11643.6|11643|11642.4|11641.8|11647|11646.2|11641.4|11640.8|561
1604312700000|2020-11-02 10:25:00|11642.5|11641.9|11639.2|11638.3|11644.3|11643.7|11638.9|11638|501
1604313000000|2020-11-02 10:30:00|11639.3|11638.6|11640|11639.4|11643.8|11643.1|11639.3|11638.6|450
1604313300000|2020-11-02 10:35:00|11640.1|11639.5|11640.3|11639.7|11643|11642.4|11639.6|11639|363
1604313600000|2020-11-02 10:40:00|11640.2|11639.6|11639.1|11638.5|11641.7|11641|11638.3|11637.7|504
1604313900000|2020-11-02 10:45:00|11639.2|11638.3|11644.3|11643.7|11644.5|11643.8|11638.5|11637.8|483
1604314200000|2020-11-02 10:50:00|11644.2|11643.6|11646.7|11646.1|11647.2|11646.6|11642.1|11641.5|407
1604314500000|2020-11-02 10:55:00|11646.6|11646|11648.2|11647.6|11651.4|11650.8|11646.5|11645.9|621
1604314800000|2020-11-02 11:00:00|11648.1|11647.5|11647|11646.4|11649.2|11648.5|11645.6|11645|540
1604315100000|2020-11-02 11:05:00|11647.2|11646.6|11647|11646.4|11649.2|11648.6|11646.6|11646|503
1604315400000|2020-11-02 11:10:00|11647.1|11646.5|11646.1|11645.5|11647.7|11647.1|11645.5|11644.9|441
1604315700000|2020-11-02 11:15:00|11645.9|11645.3|11647.8|11647.2|11648|11647.4|11645|11644.4|359
1604316000000|2020-11-02 11:20:00|11647.7|11647.1|11650.4|11649.8|11651.9|11651.3|11647.6|11647|562
1604316300000|2020-11-02 11:25:00|11650.3|11649.7|11650.8|11650.2|11653.2|11652.6|11647.2|11646.6|571
1604316600000|2020-11-02 11:30:00|11650.5|11649.9|11651.2|11650.6|11654|11653.4|11649.5|11648.9|538
1604316900000|2020-11-02 11:35:00|11651.6|11650.7|11653.7|11653.1|11654.3|11653.7|11648.9|11648.3|589
1604317200000|2020-11-02 11:40:00|11653.8|11653.2|11653.8|11653.2|11655|11654.3|11652.7|11651.9|407
1604317500000|2020-11-02 11:45:00|11653.7|11653.1|11653.5|11652.9|11655|11654.2|11651.4|11650.8|540
1604317800000|2020-11-02 11:50:00|11653.7|11653.1|11655|11654.4|11656.2|11655.5|11653.2|11652.6|428
1604318100000|2020-11-02 11:55:00|11654.9|11654.3|11651.4|11650.8|11655.9|11655.2|11651.3|11650.7|464
1604318400000|2020-11-02 12:00:00|11651.5|11650.9|11650.7|11650.1|11653.2|11652.6|11650.7|11650.1|538
1604318700000|2020-11-02 12:05:00|11650.8|11650.2|11648.6|11648|11652.3|11651.7|11648.1|11647.5|424
1604319000000|2020-11-02 12:10:00|11648.7|11648.1|11653.3|11652.7|11654.9|11654.1|11648.3|11647.7|530
1604319300000|2020-11-02 12:15:00|11653.2|11652.6|11651.1|11650.5|11653.9|11653.3|11649.5|11648.9|516
1604319600000|2020-11-02 12:20:00|11651|11650.4|11650.8|11649.9|11652|11651.4|11649.8|11649.2|445
1604319900000|2020-11-02 12:25:00|11650.9|11650|11650.8|11650.2|11652.8|11652.2|11650.3|11649.7|444
1604320200000|2020-11-02 12:30:00|11650.7|11650.1|11649.6|11649|11651.9|11651.2|11649.2|11648.6|475
1604320500000|2020-11-02 12:35:00|11649.5|11648.9|11646.7|11645.8|11651.2|11650.6|11645.9|11645.2|425
1604320800000|2020-11-02 12:40:00|11646.6|11645.7|11646.1|11645.5|11647.4|11646.8|11645.2|11644.4|367
1604321100000|2020-11-02 12:45:00|11646|11645.4|11643.7|11643.1|11646.6|11645.9|11643.3|11642.7|409
1604321400000|2020-11-02 12:50:00|11644|11643.4|11644.1|11643.5|11645.5|11644.9|11643.1|11642.5|463
1604321700000|2020-11-02 12:55:00|11644.2|11643.6|11646.3|11645.7|11649.3|11648.7|11644|11643.4|420
1604322000000|2020-11-02 13:00:00|11646.2|11645.6|11648.6|11648|11648.8|11648.2|11646.2|11645.6|455
1604322300000|2020-11-02 13:05:00|11648.7|11648.1|11649.9|11649.3|11650.4|11649.6|11648.5|11647.9|370
1604322600000|2020-11-02 13:10:00|11650|11649.4|11652.6|11652|11652.9|11652.2|11649.6|11649|547
1604322900000|2020-11-02 13:15:00|11652.7|11652.1|11652.8|11652.2|11652.9|11652.3|11650.1|11649.5|450
1604323200000|2020-11-02 13:20:00|11652.7|11652.1|11650.7|11649.8|11652.7|11652.1|11650.1|11649.5|457
1604323500000|2020-11-02 13:25:00|11650.8|11649.9|11646.6|11646|11652.1|11651.5|11646.3|11645.7|579
1604323800000|2020-11-02 13:30:00|11646.7|11645.8|11643.4|11642.8|11647.5|11646.9|11643.3|11642.7|606
1604324100000|2020-11-02 13:35:00|11643.3|11642.7|11644.1|11643.5|11644.4|11643.6|11640.4|11639.8|533
1604324400000|2020-11-02 13:40:00|11644.4|11643.8|11640.1|11639.5|11644.8|11643.9|11639.8|11639.2|498
1604324700000|2020-11-02 13:45:00|11640.2|11639.6|11640.3|11639.4|11641.7|11641.1|11639.1|11638.5|450
1604325000000|2020-11-02 13:50:00|11640.2|11639.6|11640.3|11639.7|11644.3|11643.7|11640|11639.4|516
1604325300000|2020-11-02 13:55:00|11640.4|11639.8|11637.5|11636.9|11641.5|11640.9|11636.6|11636|449
1604325600000|2020-11-02 14:00:00|11637.6|11637|11635.2|11634.6|11639.2|11638.4|11634.1|11633.3|529
1604325900000|2020-11-02 14:05:00|11635.3|11634.7|11633.9|11633.3|11636|11635.4|11632.6|11631.9|451
1604326200000|2020-11-02 14:10:00|11633.8|11633.2|11636.7|11636.1|11637.1|11636.5|11632.5|11631.9|516
1604326500000|2020-11-02 14:15:00|11636.6|11636|11631.5|11630.9|11636.7|11636|11630.5|11629.9|582
1604326800000|2020-11-02 14:20:00|11631.3|11630.7|11632.3|11631.7|11632.6|11632|11629.7|11629.1|395
1604327100000|2020-11-02 14:25:00|11632.1|11631.5|11632.6|11632|11633.6|11633|11630|11629.4|425
1604327400000|2020-11-02 14:30:00|11632.7|11632.1|11634.6|11633.7|11636.7|11636.1|11630.7|11630.1|605
1604327700000|2020-11-02 14:35:00|11634.8|11633.9|11633.4|11632.8|11638.1|11637.5|11632.1|11631.5|596
1604328000000|2020-11-02 14:40:00|11633.3|11632.7|11632.5|11631.6|11634.9|11634.3|11632.1|11631.3|430
1604328300000|2020-11-02 14:45:00|11632.4|11631.5|11634.7|11634.1|11635.2|11634.6|11631.4|11630.8|467
1604328600000|2020-11-02 14:50:00|11634.6|11634|11632.7|11632.1|11634.8|11634.2|11631.4|11630.8|342
1604328900000|2020-11-02 14:55:00|11632.8|11632.2|11633|11631.9|11633.5|11632.8|11631.1|11630.5|331
1604329200000|2020-11-02 15:00:00|11631.2|11629.4|11634.5|11633.9|11635.1|11634.2|11630.8|11629.4|671
1604329500000|2020-11-02 15:05:00|11634.4|11633.8|11635.1|11634.5|11637.9|11637.3|11634|11633.4|617
1604329800000|2020-11-02 15:10:00|11635.2|11634.6|11633.8|11633.2|11635.3|11634.7|11630.6|11630|544
1604330100000|2020-11-02 15:15:00|11633.9|11633.3|11637|11636.4|11638.2|11637.6|11631.6|11631|548
1604330400000|2020-11-02 15:20:00|11637.1|11636.5|11635.1|11634.2|11637.1|11636.5|11633.8|11632.9|669
1604330700000|2020-11-02 15:25:00|11635.2|11634.3|11632.3|11631.7|11635.8|11635.2|11630.5|11629.9|555
1604331000000|2020-11-02 15:30:00|11632.2|11631.6|11628.8|11628.2|11632.3|11631.7|11627.2|11626.6|519
1604331300000|2020-11-02 15:35:00|11628.7|11628.1|11630.3|11629.7|11630.7|11630.1|11626.3|11625.7|476
1604331600000|2020-11-02 15:40:00|11630.2|11629.6|11630.1|11629.5|11631.2|11630.6|11628.5|11627.8|423
1604331900000|2020-11-02 15:45:00|11630.2|11629.6|11628.8|11628.2|11631|11630.4|11627.6|11627|482
1604332200000|2020-11-02 15:50:00|11628.7|11628.1|11637.3|11636.7|11637.8|11637.1|11625.6|11624.7|824
1604332500000|2020-11-02 15:55:00|11637.2|11636.6|11636.2|11635.6|11638.7|11638|11633.6|11633|630
1604332800000|2020-11-02 16:00:00|11636.1|11635.5|11633|11632.4|11637.6|11637|11632.4|11631.7|601
1604333100000|2020-11-02 16:05:00|11633.1|11632.5|11638.8|11638.2|11639.3|11638.7|11631.6|11631|538
1604333400000|2020-11-02 16:10:00|11638.7|11638.1|11640.2|11639.6|11641.1|11640.4|11637.9|11637.3|541
1604333700000|2020-11-02 16:15:00|11640.1|11639.5|11637.9|11637|11640.3|11639.6|11636.2|11635.6|395
1604334000000|2020-11-02 16:20:00|11637.7|11637.1|11636.7|11636.1|11637.8|11637.2|11635.3|11634.7|399
1604334300000|2020-11-02 16:25:00|11636.6|11636|11634.2|11633.6|11636.9|11636.3|11632.2|11631.6|368
1604334600000|2020-11-02 16:30:00|11634.3|11633.7|11631.6|11631|11634.3|11633.7|11630|11629.4|462
1604334900000|2020-11-02 16:35:00|11631.7|11631.1|11629.4|11628.8|11632.2|11631.6|11629|11628.4|401
1604335200000|2020-11-02 16:40:00|11629.5|11628.9|11633.7|11632.8|11633.7|11633|11628.6|11628|536
1604335500000|2020-11-02 16:45:00|11633.5|11632.9|11633|11632.4|11635.1|11634.5|11632.5|11631.9|386
1604335800000|2020-11-02 16:50:00|11632.9|11632.3|11635.3|11634.4|11635.9|11635.3|11632.4|11631.8|356
1604336100000|2020-11-02 16:55:00|11635.1|11634.5|11633.7|11633.1|11636.1|11635.5|11631.8|11631.2|381
1604336400000|2020-11-02 17:00:00|11633.6|11633|11630.8|11630.2|11634.9|11634.1|11630.4|11629.8|427
1604336700000|2020-11-02 17:05:00|11630.9|11630.3|11632.7|11631.8|11632.7|11632|11630|11629.4|378
1604337000000|2020-11-02 17:10:00|11632.5|11631.9|11630.5|11629.9|11633.8|11633|11629.6|11629|367
1604337300000|2020-11-02 17:15:00|11630.4|11629.8|11631.3|11630.7|11632.2|11631.6|11630.4|11629.8|338
1604337600000|2020-11-02 17:20:00|11631.4|11630.8|11632.6|11632|11633.4|11632.8|11630.4|11629.8|357
1604337900000|2020-11-02 17:25:00|11632.7|11632.1|11631.9|11631.3|11632.9|11632.3|11630.4|11629.8|309
1604338200000|2020-11-02 17:30:00|11632|11631.4|11629.9|11629.3|11632.5|11631.9|11628.3|11627.7|380
1604338500000|2020-11-02 17:35:00|11630|11629.4|11626.8|11626.2|11630.4|11629.8|11626.3|11625.6|307
1604338800000|2020-11-02 17:40:00|11626.9|11626.3|11628.1|11627.5|11628.6|11628|11626.9|11626.3|277
1604339100000|2020-11-02 17:45:00|11628.2|11627.6|11624.8|11624.2|11628.2|11627.6|11624.3|11623.4|301
1604339400000|2020-11-02 17:50:00|11624.9|11624.3|11628.3|11627.7|11628.6|11628|11624.9|11624.3|280
1604339700000|2020-11-02 17:55:00|11628.2|11627.6|11628.1|11627.5|11628.7|11628.1|11627.1|11626.5|358
1604340000000|2020-11-02 18:00:00|11628.2|11627.6|11627.5|11626.9|11628.2|11627.6|11625.9|11625.3|382
1604340300000|2020-11-02 18:05:00|11627.6|11627|11626.1|11625.5|11627.6|11627|11625.2|11624.6|347
1604340600000|2020-11-02 18:10:00|11626.2|11625.6|11627|11626.4|11627.2|11626.6|11625.8|11625.2|294
1604340900000|2020-11-02 18:15:00|11626.9|11626.3|11628|11627.4|11628.7|11628.1|11626.4|11625.8|257
1604341200000|2020-11-02 18:20:00|11628.1|11627.5|11626.6|11626|11628.7|11628.1|11626.3|11625.6|414
1604341500000|2020-11-02 18:25:00|11626.7|11626.1|11627.2|11626.6|11627.4|11626.7|11625.8|11625.2|255
1604341800000|2020-11-02 18:30:00|11627.3|11626.7|11624.7|11624.1|11627.4|11626.8|11624.2|11623.5|398
1604342100000|2020-11-02 18:35:00|11624.4|11623.8|11623.9|11623.3|11624.9|11624.3|11623.2|11622.6|256
1604342400000|2020-11-02 18:40:00|11623.8|11623.2|11625.5|11624.9|11626.1|11625.4|11623.8|11623.2|240
1604342700000|2020-11-02 18:45:00|11625.4|11624.8|11625|11624.1|11625.5|11624.9|11623.9|11623.1|245
1604343000000|2020-11-02 18:50:00|11624.9|11624|11624.3|11623.7|11625.3|11624.7|11623.7|11622.9|308
1604343300000|2020-11-02 18:55:00|11624.2|11623.6|11625|11624.4|11625.3|11624.6|11623.8|11623.1|262
1604343600000|2020-11-02 19:00:00|11624.9|11624.3|11624.4|11623.8|11625.5|11624.9|11624.2|11623.6|194
1604343900000|2020-11-02 19:05:00|11624.3|11623.7|11625.3|11624.7|11626.1|11625.4|11624.3|11623.7|190
1604344200000|2020-11-02 19:10:00|11625.2|11624.6|11626.4|11625.5|11627.7|11626.9|11624.9|11624.3|263
1604344500000|2020-11-02 19:15:00|11626.5|11625.6|11627.3|11626.4|11627.7|11627|11626|11625.4|313
1604344800000|2020-11-02 19:20:00|11627.2|11626.3|11629|11628.4|11629.1|11628.4|11626.9|11626.1|355
1604345100000|2020-11-02 19:25:00|11629.1|11628.2|11630.4|11629.8|11630.5|11629.9|11628.6|11627.7|182
1604345400000|2020-11-02 19:30:00|11630.5|11629.9|11630.9|11630.3|11631.1|11630.4|11629.6|11628.8|213
1604345700000|2020-11-02 19:35:00|11631|11630.1|11631.4|11630.8|11632.3|11631.7|11630.2|11629.6|240
1604346000000|2020-11-02 19:40:00|11631.2|11630.6|11631.9|11631.3|11632.2|11631.6|11631.2|11630.5|217
1604346300000|2020-11-02 19:45:00|11631.8|11631.2|11631.2|11630.3|11633.1|11632.4|11631|11630.2|286
1604346600000|2020-11-02 19:50:00|11631.1|11630.2|11630.5|11629.9|11631.6|11630.9|11629.7|11629.1|354
1604346900000|2020-11-02 19:55:00|11630.4|11629.8|11631.3|11630.7|11632.1|11631.5|11630.4|11629.8|367
1604347200000|2020-11-02 20:00:00|11631.5|11630.9|11632.8|11632.2|11634.8|11634.1|11631.4|11630.8|387
1604347500000|2020-11-02 20:05:00|11632.9|11632.3|11632.4|11631.8|11632.9|11632.3|11630.7|11630|370
1604347800000|2020-11-02 20:10:00|11632.5|11631.9|11633.2|11632.6|11633.7|11632.9|11631.8|11631|348
1604348100000|2020-11-02 20:15:00|11633.3|11632.7|11635.1|11634.2|11635.5|11634.7|11633.2|11632.5|329
1604348400000|2020-11-02 20:20:00|11635|11634.1|11635.9|11635.3|11636.1|11635.5|11634.8|11634|215
1604348700000|2020-11-02 20:25:00|11635.8|11635.2|11636.1|11635.5|11636.6|11635.7|11635.3|11634.7|245
1604349000000|2020-11-02 20:30:00|11636|11635.4|11635|11634.1|11636.9|11636.3|11634.7|11634|271
1604349300000|2020-11-02 20:35:00|11634.9|11634.3|11633.4|11632.8|11635.1|11634.4|11632.7|11631.9|242
1604349600000|2020-11-02 20:40:00|11633.5|11632.9|11635.4|11634.8|11635.5|11634.8|11632.9|11632.1|183
1604349900000|2020-11-02 20:45:00|11635.3|11634.7|11638.5|11637.9|11639|11638.3|11635.2|11634.4|367
1604350200000|2020-11-02 20:50:00|11638.4|11637.8|11641|11640.1|11641.1|11640.4|11638.1|11637.5|335
1604350500000|2020-11-02 20:55:00|11641.1|11640.2|11638.2|11637.3|11641.5|11640.8|11637.9|11637.1|322
1604350800000|2020-11-02 21:00:00|11638.1|11637.6|11639.7|11638.8|11640.5|11639.7|11637.9|11637.1|264
1604351100000|2020-11-02 21:05:00|11639.6|11638.7|11638.6|11637.7|11640|11639.1|11637.5|11636.6|137
1604351400000|2020-11-02 21:10:00|11638.5|11637.6|11639.2|11638.6|11640.2|11639.4|11638.3|11637.6|170
1604351700000|2020-11-02 21:15:00|11639.4|11638.5|11640.2|11639.3|11640.2|11639.5|11639.3|11638.5|92
1604352000000|2020-11-02 21:20:00|11639.8|11639.2|11640.7|11639.8|11640.7|11640|11639.8|11639.1|57
1604352300000|2020-11-02 21:25:00|11640.6|11640|11640.5|11639.9|11641.1|11640.4|11640.2|11639.3|86
1604352600000|2020-11-02 21:30:00|11640.6|11640|11639.2|11638.3|11640.7|11640|11639.2|11638.3|135
1604352900000|2020-11-02 21:35:00|11639.3|11638.4|11637.6|11636.7|11640|11639.2|11637.2|11636.4|155
1604353200000|2020-11-02 21:40:00|11637.5|11636.6|11638.9|11638|11639.2|11638.3|11637.5|11636.6|117
1604353500000|2020-11-02 21:45:00|11638.8|11637.9|11638.8|11637.9|11639.9|11639|11638.6|11637.7|136
1604353800000|2020-11-02 21:50:00|11638.7|11637.8|11639.8|11638.9|11640|11639.1|11638|11637.1|138
1604354100000|2020-11-02 21:55:00|11639.9|11639|11642.4|11640.3|11642.7|11640.3|11639.4|11638.5|194
1604354400000|2020-11-02 22:00:00|11642.9|11640.4|11640.5|11634.5|11644.2|11640.4|11632|11631.4|102
1604354700000|2020-11-02 22:05:00|11640.2|11634.2|11642.8|11636.8|11643|11637|11639.8|11633.8|175
1604355000000|2020-11-02 22:10:00|11642.7|11636.7|11642.8|11637.3|11643.5|11637.5|11641.3|11636.2|192
1604355300000|2020-11-02 22:15:00|11642.7|11637.4|11642.5|11637.2|11643.5|11639.5|11642|11636.7|178
1604355600000|2020-11-02 22:20:00|11642.4|11637.1|11642.1|11636.9|11643.1|11637.5|11641.9|11636.5|160
1604355900000|2020-11-02 22:25:00|11642|11636.8|11641.7|11636.9|11642.3|11637.3|11641.5|11636.4|183
1604356200000|2020-11-02 22:30:00|11641.6|11637|11639.6|11637.1|11642.5|11639.3|11639.1|11636.7|328
1604356500000|2020-11-02 22:35:00|11639.7|11637|11642.3|11639.4|11642.4|11639.5|11639|11636.8|194
1604356800000|2020-11-02 22:40:00|11642.4|11639.2|11642.5|11639.3|11642.8|11640.2|11642.2|11639.1|294
1604357100000|2020-11-02 22:45:00|11642.3|11639.6|11642.5|11639|11642.8|11640|11642.1|11638.6|267
1604357400000|2020-11-02 22:50:00|11642.6|11639.1|11642.1|11639.2|11642.8|11639.9|11641.9|11638.6|218
1604357700000|2020-11-02 22:55:00|11641.9|11639.1|11641.8|11639.1|11642.4|11639.4|11641.5|11638.7|218
1604358000000|2020-11-02 23:00:00|11641.9|11639.3|11642|11641.1|11642.7|11641.8|11640.8|11638.8|450
1604358300000|2020-11-02 23:05:00|11641.9|11641|11641.9|11641|11643.1|11642.2|11641.8|11640.9|110
1604358600000|2020-11-02 23:10:00|11642|11641.1|11642|11641.1|11642.2|11641.3|11641.1|11640.2|198
1604358900000|2020-11-02 23:15:00|11642.1|11641.2|11641.7|11640.8|11642.4|11641.7|11641|11640.1|134
1604359200000|2020-11-02 23:20:00|11641.9|11641|11640.3|11639.4|11642.1|11641.3|11640|11639.1|142
1604359500000|2020-11-02 23:25:00|11640.1|11639.5|11639.8|11639.2|11640.8|11639.9|11639.8|11639|178
1604359800000|2020-11-02 23:30:00|11639.9|11639.3|11642|11641.1|11642.1|11641.2|11639.7|11638.9|148
1604360100000|2020-11-02 23:35:00|11641.9|11641|11641.5|11640.6|11642.1|11641.2|11641.2|11640.4|132
1604360400000|2020-11-02 23:40:00|11641.4|11640.5|11640.7|11639.8|11641.8|11640.9|11640.4|11639.6|90
1604360700000|2020-11-02 23:45:00|11640.8|11639.9|11640.5|11639.6|11640.8|11639.9|11640.4|11639.5|76
1604361000000|2020-11-02 23:50:00|11640.6|11639.7|11642.1|11641.2|11642.8|11641.9|11640.6|11639.7|124
1604361300000|2020-11-02 23:55:00|11642|11641.1|11641.1|11640.2|11642.3|11641.4|11640.8|11639.9|240
1604361600000|2020-11-03 00:00:00|11640.9|11640|11639.4|11638.5|11642.3|11641.4|11639.3|11638.4|216
1604361900000|2020-11-03 00:05:00|11639.5|11638.6|11638.4|11637.5|11640|11639.1|11637.8|11636.9|225
1604362200000|2020-11-03 00:10:00|11638.5|11637.6|11639.1|11638.2|11640.1|11639.4|11638.2|11637.3|269
1604362500000|2020-11-03 00:15:00|11639.3|11638.4|11640|11639.1|11640.8|11639.9|11638.7|11637.8|219
1604362800000|2020-11-03 00:20:00|11639.8|11638.9|11643.8|11642.9|11644.2|11643.5|11639.7|11638.8|286
1604363100000|2020-11-03 00:25:00|11644|11643.1|11644.9|11644|11646.1|11645.3|11644|11643.1|285
1604363400000|2020-11-03 00:30:00|11645|11644.1|11641.5|11640.6|11645.1|11644.2|11640.9|11640|203
1604363700000|2020-11-03 00:35:00|11641.3|11640.7|11642|11641.1|11642.3|11641.6|11640.9|11640|129
1604364000000|2020-11-03 00:40:00|11642.1|11641.2|11642.6|11641.7|11643.1|11642.3|11641.2|11640.5|141
1604364300000|2020-11-03 00:45:00|11642.5|11641.6|11642.9|11642|11643.1|11642.2|11641.4|11640.7|152
1604364600000|2020-11-03 00:50:00|11642.8|11641.9|11643.5|11642.6|11644|11643.3|11642.5|11641.7|294
1604364900000|2020-11-03 00:55:00|11643.4|11642.5|11642.8|11641.9|11643.5|11642.8|11642.2|11641.4|152
1604365200000|2020-11-03 01:00:00|11642.9|11642|11643|11642.1|11643.5|11642.8|11641.4|11640.5|294
1604365500000|2020-11-03 01:05:00|11642.9|11642|11644.9|11644|11646.2|11645.3|11642.6|11641.8|308
1604365800000|2020-11-03 01:10:00|11644.8|11643.9|11643.5|11642.6|11644.9|11644|11643.1|11642.2|238
1604366100000|2020-11-03 01:15:00|11643.6|11642.7|11645.1|11644.2|11645.8|11645|11643.4|11642.5|358
1604366400000|2020-11-03 01:20:00|11645|11644.1|11645.2|11644.3|11645.7|11644.8|11643.1|11642.2|270
1604366700000|2020-11-03 01:25:00|11645.3|11644.4|11647.7|11646.8|11648.4|11647.7|11645.2|11644.3|409
1604367000000|2020-11-03 01:30:00|11647.5|11646.6|11647.2|11646.3|11648.9|11648.2|11646.7|11645.8|450
1604367300000|2020-11-03 01:35:00|11647.1|11646.2|11647.1|11646.2|11648.6|11647.9|11646.3|11645.6|238
1604367600000|2020-11-03 01:40:00|11647|11646.1|11646.5|11645.6|11647.1|11646.2|11645.2|11644.5|268
1604367900000|2020-11-03 01:45:00|11646.6|11645.7|11647.1|11646.2|11647.1|11646.4|11645.2|11644.5|234
1604368200000|2020-11-03 01:50:00|11647.2|11646.3|11650.6|11649.7|11651.1|11650.3|11647.2|11646.3|308
1604368500000|2020-11-03 01:55:00|11650.5|11649.6|11650.5|11649.6|11651.7|11650.8|11650|11649.2|375
1604368800000|2020-11-03 02:00:00|11650.6|11649.7|11649|11648.4|11651.6|11650.9|11648.7|11647.9|358
1604369100000|2020-11-03 02:05:00|11649.2|11648.6|11651.9|11651.3|11652.5|11651.7|11649.2|11648.5|239
1604369400000|2020-11-03 02:10:00|11652|11651.4|11650.5|11649.6|11652.4|11651.8|11650|11649.1|296
1604369700000|2020-11-03 02:15:00|11650.4|11649.8|11650|11649.1|11651.5|11650.7|11649.6|11648.7|294
1604370000000|2020-11-03 02:20:00|11649.9|11649|11651.2|11650.3|11652.1|11651.2|11649.2|11648.4|236
1604370300000|2020-11-03 02:25:00|11651.1|11650.2|11648.9|11648|11651.1|11650.2|11648.8|11648|222
1604370600000|2020-11-03 02:30:00|11649|11648.1|11649|11648.1|11649.8|11649|11648.2|11647.4|246
1604370900000|2020-11-03 02:35:00|11649.1|11648.2|11649.9|11649|11650.5|11649.6|11649|11648.1|132
1604371200000|2020-11-03 02:40:00|11650|11649.1|11650.6|11649.7|11650.6|11649.8|11649.4|11648.7|172
1604371500000|2020-11-03 02:45:00|11650.9|11650|11649.7|11648.8|11652.6|11651.8|11649.5|11648.6|300
1604371800000|2020-11-03 02:50:00|11649.6|11648.7|11650.9|11650.3|11652.2|11651.4|11649.1|11648.2|319
1604372100000|2020-11-03 02:55:00|11651|11650.1|11651.4|11650.8|11652.1|11651.2|11650.3|11649.4|280
1604372400000|2020-11-03 03:00:00|11651.5|11650.9|11648.9|11648.3|11651.6|11650.9|11648.6|11647.8|245
1604372700000|2020-11-03 03:05:00|11649|11648.4|11649|11648.1|11650.1|11649.4|11648|11647.1|248
1604373000000|2020-11-03 03:10:00|11649.1|11648.2|11648.4|11647.8|11649.5|11648.7|11647.7|11646.9|313
1604373300000|2020-11-03 03:15:00|11648.3|11647.7|11649.4|11648.5|11650|11649.1|11647.7|11647|197
1604373600000|2020-11-03 03:20:00|11649.2|11648.3|11650.4|11649.5|11651|11650.1|11649|11648.2|224
1604373900000|2020-11-03 03:25:00|11650.5|11649.6|11652.8|11651.9|11653.2|11652.5|11650.5|11649.6|217
1604374200000|2020-11-03 03:30:00|11652.7|11651.8|11652.8|11651.9|11654.4|11653.5|11650.4|11649.5|593
1604374500000|2020-11-03 03:35:00|11652.9|11652|11653.6|11652.7|11655.2|11654.3|11652.7|11651.8|274
1604374800000|2020-11-03 03:40:00|11653.5|11652.6|11650.9|11650|11654.2|11653.3|11650.6|11649.9|429
1604375100000|2020-11-03 03:45:00|11651|11650.1|11650|11649.1|11651|11650.1|11648.7|11648|288
1604375400000|2020-11-03 03:50:00|11650.1|11649.2|11651|11650.1|11652.3|11651.5|11649.8|11648.9|281
1604375700000|2020-11-03 03:55:00|11651.2|11650.3|11651.9|11651|11653.1|11652.3|11650.8|11650|196
1604376000000|2020-11-03 04:00:00|11652|11651.1|11654|11653.1|11654.2|11653.4|11652|11651.1|148
1604376300000|2020-11-03 04:05:00|11653.9|11653|11654.4|11653.5|11654.5|11653.8|11653.7|11652.9|164
1604376600000|2020-11-03 04:10:00|11654.5|11653.6|11653.9|11653.3|11655|11654.1|11653.9|11653.1|164
1604376900000|2020-11-03 04:15:00|11654.1|11653.2|11650.6|11650|11654.1|11653.2|11650.3|11649.5|180
1604377200000|2020-11-03 04:20:00|11650.8|11649.7|11651.9|11651|11652.2|11651.4|11650.3|11649.4|217
1604377500000|2020-11-03 04:25:00|11651.7|11650.8|11651.7|11650.8|11653.1|11652.3|11651.3|11650.5|182
1604377800000|2020-11-03 04:30:00|11651.8|11650.9|11651.8|11651.2|11652.4|11651.7|11651.2|11650.5|177
1604378100000|2020-11-03 04:35:00|11651.7|11651.1|11652.3|11651.4|11653.1|11652.2|11651.7|11651|110
1604378400000|2020-11-03 04:40:00|11652.2|11651.3|11652.4|11651.5|11653.3|11652.5|11651.7|11650.8|157
1604378700000|2020-11-03 04:45:00|11652.3|11651.4|11652.8|11651.9|11652.8|11652|11651.6|11650.8|179
1604379000000|2020-11-03 04:50:00|11652.7|11651.8|11651.3|11650.7|11652.9|11652|11651.3|11650.5|110
1604379300000|2020-11-03 04:55:00|11651.4|11650.8|11649.9|11649.3|11651.6|11650.8|11649.5|11648.6|193
1604379600000|2020-11-03 05:00:00|11650.1|11649.2|11650.9|11650.3|11651.1|11650.4|11649.7|11648.8|232
1604379900000|2020-11-03 05:05:00|11651.1|11650.2|11651.9|11651|11653.1|11652.3|11651|11650.2|222
1604380200000|2020-11-03 05:10:00|11652|11651.1|11654.3|11653.7|11654.6|11654|11651.4|11650.7|237
1604380500000|2020-11-03 05:15:00|11654.5|11653.4|11652.8|11652.2|11654.5|11653.6|11652.7|11652.1|193
1604380800000|2020-11-03 05:20:00|11652.9|11652|11653|11652.1|11653.4|11652.6|11652.2|11651.6|144
1604381100000|2020-11-03 05:25:00|11653.1|11652.2|11657.6|11656.7|11658.3|11657.4|11652.9|11652|357
1604381400000|2020-11-03 05:30:00|11657.4|11656.5|11658.5|11657.6|11658.6|11657.8|11655.9|11655|299
1604381700000|2020-11-03 05:35:00|11658.4|11657.5|11660.1|11659.2|11660.1|11659.2|11655.9|11655.1|272
1604382000000|2020-11-03 05:40:00|11660|11659.1|11657.3|11656.4|11660.1|11659.2|11657.1|11656.3|262
1604382300000|2020-11-03 05:45:00|11657.4|11656.5|11658.3|11657.4|11658.3|11657.4|11656.4|11655.8|218
1604382600000|2020-11-03 05:50:00|11658.4|11657.5|11656|11655.1|11659.2|11658.5|11655.2|11654.3|306
1604382900000|2020-11-03 05:55:00|11655.9|11655|11655.4|11654.5|11657.3|11656.6|11654.4|11653.8|278
1604383200000|2020-11-03 06:00:00|11655.2|11654.6|11654.9|11654|11656.1|11655.3|11654.2|11653.5|403
1604383500000|2020-11-03 06:05:00|11655|11654.1|11656.4|11655.5|11657.3|11656.4|11653.6|11652.8|339
1604383800000|2020-11-03 06:10:00|11656.5|11655.6|11655.6|11654.7|11656.5|11655.6|11654.1|11653.2|229
1604384100000|2020-11-03 06:15:00|11655.5|11655|11655.2|11654.3|11655.8|11655|11654.4|11653.5|252
1604384400000|2020-11-03 06:20:00|11655.3|11654.4|11654.5|11653.6|11655.6|11654.8|11653.8|11653|178
1604384700000|2020-11-03 06:25:00|11654.4|11653.5|11655.9|11655|11656.2|11655.3|11654.4|11653.5|191
1604385000000|2020-11-03 06:30:00|11655.8|11654.9|11656.2|11655.3|11656.7|11656|11655.2|11654.5|180
1604385300000|2020-11-03 06:35:00|11656.1|11655.2|11659.7|11658.8|11659.7|11658.9|11655.7|11654.9|314
1604385600000|2020-11-03 06:40:00|11659.6|11658.7|11659.8|11658.9|11660.1|11659.2|11658.7|11658|228
1604385900000|2020-11-03 06:45:00|11659.6|11659|11665.3|11664.4|11665.9|11665|11659.6|11658.8|394
1604386200000|2020-11-03 06:50:00|11665.2|11664.3|11661.9|11661.3|11666.5|11665.7|11661.6|11660.7|446
1604386500000|2020-11-03 06:55:00|11661.8|11661.2|11661.1|11660.2|11661.9|11661.3|11660.1|11659.3|428
1604386800000|2020-11-03 07:00:00|11661.2|11660.3|11661|11660.1|11663.2|11662.3|11658.7|11658|670
1604387100000|2020-11-03 07:05:00|11660.9|11660.3|11660.9|11660.3|11662.2|11661.4|11659|11658.2|599
1604387400000|2020-11-03 07:10:00|11661|11660.1|11659.8|11659.2|11662.1|11661.3|11658.8|11658|595
1604387700000|2020-11-03 07:15:00|11659.7|11659.1|11660.7|11660.1|11661.3|11660.5|11658.6|11657.9|487
1604388000000|2020-11-03 07:20:00|11660.5|11659.9|11663.1|11662.2|11663.3|11662.6|11658.8|11658.1|474
1604388300000|2020-11-03 07:25:00|11663|11662.1|11662|11661.4|11663.3|11662.6|11661.5|11660.7|355
1604388600000|2020-11-03 07:30:00|11662.1|11661.2|11660.3|11659.7|11664|11663.4|11660.1|11659.3|418
1604388900000|2020-11-03 07:35:00|11660.4|11659.8|11663.7|11663.1|11666|11665.1|11659.3|11658.7|561
1604389200000|2020-11-03 07:40:00|11663.8|11663.2|11666.7|11665.8|11667.7|11666.8|11663.3|11662.5|540
1604389500000|2020-11-03 07:45:00|11666.6|11665.7|11668.2|11667.3|11669.6|11668.8|11665.3|11664.5|530
1604389800000|2020-11-03 07:50:00|11668.4|11667.6|11669.9|11669|11673.3|11672.4|11668|11667.2|661
1604390100000|2020-11-03 07:55:00|11670|11669.1|11672|11671.1|11672.2|11671.3|11667.7|11667|510
1604390400000|2020-11-03 08:00:00|11671.9|11671|11669.3|11668.7|11671.9|11671|11667|11666.2|516
1604390700000|2020-11-03 08:05:00|11669.4|11668.5|11673|11672.4|11673.7|11672.9|11669|11668.1|482
1604391000000|2020-11-03 08:10:00|11672.9|11672.3|11670.7|11670.1|11674.8|11673.9|11670.6|11670|502
1604391300000|2020-11-03 08:15:00|11670.6|11670|11680.6|11679.7|11680.6|11679.8|11670.2|11669.5|517
1604391600000|2020-11-03 08:20:00|11680.5|11679.6|11684.3|11683.7|11684.6|11683.9|11680.5|11679.6|701
1604391900000|2020-11-03 08:25:00|11684.5|11683.6|11687.2|11686.3|11689.1|11688.5|11684.5|11683.6|684
1604392200000|2020-11-03 08:30:00|11687|11686.4|11681.7|11680.8|11688.1|11687.2|11681.5|11680.8|741
1604392500000|2020-11-03 08:35:00|11681.8|11680.9|11683.7|11683.1|11684.2|11683.5|11680.7|11680|582
1604392800000|2020-11-03 08:40:00|11683.9|11683|11683.9|11683.3|11685.7|11685.1|11681.7|11680.9|537
1604393100000|2020-11-03 08:45:00|11684|11683.4|11683.1|11682.2|11684.6|11684|11680.7|11680|566
1604393400000|2020-11-03 08:50:00|11683|11682.1|11682.8|11682.2|11685.4|11684.7|11682|11681.3|556
1604393700000|2020-11-03 08:55:00|11682.9|11682.3|11684.4|11683.5|11686.2|11685.5|11681.7|11680.8|679
1604394000000|2020-11-03 09:00:00|11684.3|11683.4|11683.7|11682.8|11687.4|11686.7|11683.5|11682.6|584
1604394300000|2020-11-03 09:05:00|11683.8|11682.9|11681.4|11680.5|11683.9|11683.2|11679.8|11679.1|567
1604394600000|2020-11-03 09:10:00|11681.3|11680.7|11685.7|11685.1|11685.8|11685.2|11678.9|11678.3|652
1604394900000|2020-11-03 09:15:00|11685.9|11685.3|11688.9|11688|11692.3|11691.5|11684.6|11683.7|707
1604395200000|2020-11-03 09:20:00|11688.8|11687.9|11693.1|11692.2|11693.1|11692.2|11688.4|11687.8|566
1604395500000|2020-11-03 09:25:00|11692.9|11692|11690.9|11690|11694.8|11694|11690.6|11689.8|579
1604395800000|2020-11-03 09:30:00|11690.8|11689.9|11692.4|11691.8|11692.8|11691.9|11689.3|11688.7|573
1604396100000|2020-11-03 09:35:00|11692.5|11691.6|11693.3|11692.7|11695.1|11694.5|11690.8|11689.9|653
1604396400000|2020-11-03 09:40:00|11693.4|11692.8|11693.7|11693.1|11694.2|11693.3|11689.6|11689|691
1604396700000|2020-11-03 09:45:00|11693.8|11692.9|11694.7|11694.1|11696.2|11695.6|11693|11692.2|754
1604397000000|2020-11-03 09:50:00|11694.8|11693.9|11695.2|11694.6|11696.3|11695.6|11693.5|11692.7|600
1604397300000|2020-11-03 09:55:00|11695.3|11694.7|11697.2|11696.3|11698.1|11697.4|11694.1|11693.4|615
1604397600000|2020-11-03 10:00:00|11697|11696.4|11692.5|11691.9|11697.3|11696.7|11692.2|11691.4|582
1604397900000|2020-11-03 10:05:00|11692.4|11691.8|11697.6|11697|11698.2|11697.3|11692.4|11691.8|469
1604398200000|2020-11-03 10:10:00|11697.4|11696.8|11694.1|11693.2|11697.9|11697|11694|11693.2|518
1604398500000|2020-11-03 10:15:00|11694|11693.1|11697.3|11696.4|11697.4|11696.5|11693.4|11692.6|564
1604398800000|2020-11-03 10:20:00|11697.6|11696.7|11695.7|11695.1|11698.9|11698.1|11694.9|11694.3|502
1604399100000|2020-11-03 10:25:00|11695.3|11694.7|11695.7|11695.1|11697.1|11696.4|11694.7|11694.1|411
1604399400000|2020-11-03 10:30:00|11695.6|11695|11694.9|11694.3|11696.9|11696.3|11694.4|11693.8|355
1604399700000|2020-11-03 10:35:00|11695.1|11694.5|11697.5|11696.9|11698.9|11698.3|11695.1|11694.4|402
1604400000000|2020-11-03 10:40:00|11697.7|11697.1|11694.6|11694|11698|11697.2|11693.7|11693|413
1604400300000|2020-11-03 10:45:00|11694.5|11693.9|11696.6|11696|11699|11698.2|11694.5|11693.8|503
1604400600000|2020-11-03 10:50:00|11696.7|11696.1|11695.5|11694.9|11697.9|11697.1|11695.4|11694.6|492
1604400900000|2020-11-03 10:55:00|11695.4|11694.8|11697.7|11697.1|11698.4|11697.6|11695.1|11694.5|470
1604401200000|2020-11-03 11:00:00|11698|11697|11698.1|11697.5|11698.5|11697.9|11696|11695.3|554
1604401500000|2020-11-03 11:05:00|11698.3|11697.4|11697.2|11696.6|11703.1|11702.2|11696.6|11695.8|691
1604401800000|2020-11-03 11:10:00|11697.3|11696.4|11700.5|11699.6|11700.8|11700.2|11697.3|11696.4|508
1604402100000|2020-11-03 11:15:00|11700.4|11699.8|11701.6|11700.7|11702.1|11701.4|11698.4|11697.7|475
1604402400000|2020-11-03 11:20:00|11701.4|11700.8|11703.7|11702.8|11705.7|11704.9|11701.4|11700.7|508
1604402700000|2020-11-03 11:25:00|11703.6|11702.7|11704.8|11703.9|11706.2|11705.4|11702.7|11702|478
1604403000000|2020-11-03 11:30:00|11704.6|11704|11712.5|11711.9|11714.8|11714.1|11704.6|11703.8|692
1604403300000|2020-11-03 11:35:00|11712.6|11712|11714.1|11713.2|11717.8|11716.9|11712.5|11711.8|659
1604403600000|2020-11-03 11:40:00|11714.2|11713.3|11714|11713.1|11718.6|11717.7|11713.8|11712.9|701
1604403900000|2020-11-03 11:45:00|11713.9|11713|11710.4|11709.8|11714|11713.1|11710.1|11709.5|414
1604404200000|2020-11-03 11:50:00|11710.5|11709.9|11709.9|11709.3|11711.5|11710.8|11708|11707.3|592
1604404500000|2020-11-03 11:55:00|11709.6|11709|11707.5|11706.6|11711.9|11711.2|11706.2|11705.4|668
1604404800000|2020-11-03 12:00:00|11707.4|11706.5|11710.1|11709.5|11710.8|11710.1|11707.2|11706.3|533
1604405100000|2020-11-03 12:05:00|11710|11709.4|11708.5|11707.9|11710.7|11710|11706.6|11705.8|451
1604405400000|2020-11-03 12:10:00|11708.7|11707.8|11706|11705.4|11709|11708.3|11705.9|11705.3|515
1604405700000|2020-11-03 12:15:00|11705.9|11705.3|11704|11703.4|11705.9|11705.3|11702.7|11702|475
1604406000000|2020-11-03 12:20:00|11704.1|11703.5|11708.7|11708.1|11712.4|11711.5|11703|11702.1|550
1604406300000|2020-11-03 12:25:00|11709.1|11708.2|11707.2|11706.3|11710.2|11709.4|11706|11705.2|432
1604406600000|2020-11-03 12:30:00|11706.9|11706|11703.1|11702.2|11706.9|11706|11703|11702.2|432
1604406900000|2020-11-03 12:35:00|11703|11702.1|11702|11701.4|11703.6|11703|11701.5|11700.7|454
1604407200000|2020-11-03 12:40:00|11702.1|11701.5|11703.6|11703|11704.9|11704.1|11702|11701.2|446
1604407500000|2020-11-03 12:45:00|11703.9|11703.3|11705.2|11704.3|11705.9|11705.2|11703.7|11703.1|394
1604407800000|2020-11-03 12:50:00|11705.1|11704.2|11703.8|11703.2|11706.3|11705.6|11703.6|11703|428
1604408100000|2020-11-03 12:55:00|11703.7|11703.1|11699.5|11698.9|11705.3|11704.5|11699|11698.2|501
1604408400000|2020-11-03 13:00:00|11699.6|11699|11702.3|11701.4|11703.4|11702.7|11699.6|11699|591
1604408700000|2020-11-03 13:05:00|11702.4|11701.5|11704.2|11703.6|11705.8|11705|11702.2|11701.4|446
1604409000000|2020-11-03 13:10:00|11704.3|11703.7|11702.6|11702|11704.6|11703.8|11700.9|11700|437
1604409300000|2020-11-03 13:15:00|11702.5|11701.9|11704.7|11704.1|11705.2|11704.5|11701.1|11700.3|403
1604409600000|2020-11-03 13:20:00|11704.8|11704.2|11703.9|11703.3|11705.6|11705|11702.8|11702.2|454
1604409900000|2020-11-03 13:25:00|11704|11703.4|11708.7|11708.1|11709.8|11709.1|11703.8|11703.1|505
1604410200000|2020-11-03 13:30:00|11708.6|11708|11712.7|11712.1|11713.9|11713.3|11707.5|11706.7|625
1604410500000|2020-11-03 13:35:00|11712.6|11712|11709.4|11708.8|11713.5|11712.8|11709.2|11708.5|491
1604410800000|2020-11-03 13:40:00|11709.5|11708.9|11705|11704.4|11713|11712.2|11704.6|11703.8|539
1604411100000|2020-11-03 13:45:00|11705.1|11704.2|11705.9|11705|11707.6|11706.9|11704.9|11704|484
1604411400000|2020-11-03 13:50:00|11705.8|11704.9|11704.3|11703.4|11705.8|11704.9|11702.6|11701.9|562
1604411700000|2020-11-03 13:55:00|11704.1|11703.5|11704.9|11704.3|11708.3|11707.4|11703.7|11702.9|483
1604412000000|2020-11-03 14:00:00|11705|11704.1|11708.6|11708|11709.7|11708.8|11704.7|11703.9|477
1604412300000|2020-11-03 14:05:00|11708.5|11707.9|11707.2|11706.3|11709.5|11708.9|11707|11706.3|454
1604412600000|2020-11-03 14:10:00|11707.3|11706.4|11705.3|11704.7|11708.3|11707.5|11702.9|11702|435
1604412900000|2020-11-03 14:15:00|11705.2|11704.6|11706.6|11705.7|11707.4|11706.7|11703|11702.3|497
1604413200000|2020-11-03 14:20:00|11706.7|11705.8|11712.2|11711.6|11712.6|11711.8|11706.7|11705.8|471
1604413500000|2020-11-03 14:25:00|11712.4|11711.5|11718.6|11717.7|11718.9|11718|11711.6|11711|422
1604413800000|2020-11-03 14:30:00|11718.4|11717.8|11720.6|11720|11721.5|11720.6|11716.1|11715.5|638
1604414100000|2020-11-03 14:35:00|11720.5|11719.9|11718.2|11717.6|11722.5|11721.9|11717.8|11716.9|535
1604414400000|2020-11-03 14:40:00|11718.1|11717.5|11717.9|11717.3|11718.5|11717.7|11715.4|11714.6|413
1604414700000|2020-11-03 14:45:00|11717.8|11717.2|11713.8|11712.9|11718.2|11717.3|11713.6|11712.8|478
1604415000000|2020-11-03 14:50:00|11713.9|11713.3|11714.9|11714.3|11717.9|11717.3|11713|11712.3|545
1604415300000|2020-11-03 14:55:00|11715.1|11714.2|11711.9|11711|11716.5|11715.8|11711.8|11710.9|533
1604415600000|2020-11-03 15:00:00|11711.8|11710.9|11719.2|11718.6|11719.9|11719.2|11711.8|11710.9|709
1604415900000|2020-11-03 15:05:00|11719.1|11718.5|11720.7|11719.8|11723.8|11723.2|11718.4|11717.6|689
1604416200000|2020-11-03 15:10:00|11720.8|11719.9|11721|11720.4|11722|11721.3|11719.2|11718.4|763
1604416500000|2020-11-03 15:15:00|11720.9|11720.3|11721.2|11720.6|11722.3|11721.5|11716.9|11716.1|640
1604416800000|2020-11-03 15:20:00|11721.1|11720.5|11722.8|11721.9|11725.1|11724.5|11720.4|11719.7|670
1604417100000|2020-11-03 15:25:00|11722.6|11722|11718.7|11717.8|11722.6|11722|11718|11717.3|728
1604417400000|2020-11-03 15:30:00|11718.6|11718|11722.9|11722|11725.2|11724.5|11718.6|11717.9|637
1604417700000|2020-11-03 15:35:00|11722.8|11721.9|11720.8|11719.9|11724.2|11723.3|11719|11718.2|557
1604418000000|2020-11-03 15:40:00|11720.7|11719.8|11721.6|11721|11723.4|11722.8|11719.2|11718.5|525
1604418300000|2020-11-03 15:45:00|11721.8|11720.9|11723.3|11722.4|11725.1|11724.5|11720.5|11719.8|723
1604418600000|2020-11-03 15:50:00|11723.2|11722.3|11733.7|11733.1|11733.9|11733.2|11723.2|11722.3|841
1604418900000|2020-11-03 15:55:00|11733.6|11733|11730.1|11729.2|11735.8|11735.1|11729.8|11729.1|745
1604419200000|2020-11-03 16:00:00|11730|11729.4|11727.2|11726.3|11731.2|11730.5|11727|11726.2|725
1604419500000|2020-11-03 16:05:00|11727.3|11726.4|11734.2|11733.6|11734.3|11733.6|11727.2|11726.3|636
1604419800000|2020-11-03 16:10:00|11734.1|11733.5|11734.5|11733.6|11736.2|11735.5|11731.8|11730.9|550
1604420100000|2020-11-03 16:15:00|11734.4|11733.8|11735.9|11735.3|11740.3|11739.5|11732.9|11732.1|684
1604420400000|2020-11-03 16:20:00|11736.2|11735.2|11732.7|11731.8|11736.2|11735.6|11731.4|11730.7|512
1604420700000|2020-11-03 16:25:00|11732.8|11731.9|11729.6|11728.7|11733.1|11732.2|11729.3|11728.4|375
1604421000000|2020-11-03 16:30:00|11729.5|11728.6|11728.1|11727.2|11730.2|11729.3|11727.3|11726.6|467
1604421300000|2020-11-03 16:35:00|11728|11727.4|11728.7|11727.8|11729.1|11728.3|11725.9|11725|449
1604421600000|2020-11-03 16:40:00|11728.9|11728.3|11723.9|11723|11730.7|11729.8|11723.5|11722.6|488
1604421900000|2020-11-03 16:45:00|11723.6|11722.7|11722.5|11721.6|11725.3|11724.5|11722.3|11721.6|513
1604422200000|2020-11-03 16:50:00|11722.6|11721.7|11723.9|11723.3|11725.3|11724.4|11721.8|11720.9|460
1604422500000|2020-11-03 16:55:00|11723.8|11723.2|11723.9|11723.3|11724.9|11724.2|11721.8|11721.1|517
1604422800000|2020-11-03 17:00:00|11724.1|11723.5|11723.7|11723.1|11726.6|11725.9|11723.5|11722.6|467
1604423100000|2020-11-03 17:05:00|11723.6|11723|11726.6|11726|11726.9|11726.2|11723.5|11722.6|426
1604423400000|2020-11-03 17:10:00|11726.5|11725.9|11726.1|11725.2|11728.9|11728.3|11726.1|11725.2|356
1604423700000|2020-11-03 17:15:00|11726|11725.1|11727.2|11726.6|11727.4|11726.7|11725|11724.2|412
1604424000000|2020-11-03 17:20:00|11727.6|11726.7|11728.1|11727.2|11728.2|11727.5|11726.4|11725.5|337
1604424300000|2020-11-03 17:25:00|11728.2|11727.3|11728.4|11727.8|11729.6|11728.9|11727.3|11726.7|288
1604424600000|2020-11-03 17:30:00|11728.3|11727.7|11723.5|11722.6|11728.5|11727.9|11723.5|11722.6|409
1604424900000|2020-11-03 17:35:00|11723.4|11722.5|11722.9|11722.3|11724.1|11723.2|11722.8|11721.9|221
1604425200000|2020-11-03 17:40:00|11722.8|11722.2|11721.3|11720.4|11724.6|11723.8|11720.8|11719.9|351
1604425500000|2020-11-03 17:45:00|11721.4|11720.5|11717.6|11716.7|11721.6|11720.7|11717.2|11716.3|507
1604425800000|2020-11-03 17:50:00|11717.7|11716.8|11715|11714.4|11717.7|11716.9|11714.9|11714.1|389
1604426100000|2020-11-03 17:55:00|11715.1|11714.5|11710|11709.1|11716.4|11715.7|11708.6|11707.7|668
1604426400000|2020-11-03 18:00:00|11709.8|11709.2|11710.7|11709.8|11713.4|11712.6|11709.8|11709|509
1604426700000|2020-11-03 18:05:00|11710.6|11710|11708.5|11707.6|11710.8|11710|11707.5|11706.6|409
1604427000000|2020-11-03 18:10:00|11708.6|11707.7|11708.4|11707.8|11709.2|11708.4|11707.5|11706.7|243
1604427300000|2020-11-03 18:15:00|11708.7|11707.7|11708|11707.1|11709.7|11709|11708|11707.1|173
1604427600000|2020-11-03 18:20:00|11707.6|11706.7|11704.5|11703.6|11708.4|11707.6|11704.3|11703.4|419
1604427900000|2020-11-03 18:25:00|11704.4|11703.5|11705.1|11704.2|11705.7|11704.9|11702.5|11701.6|413
1604428200000|2020-11-03 18:30:00|11705|11704.5|11706.1|11705.2|11706.7|11705.9|11704.4|11703.7|263
1604428500000|2020-11-03 18:35:00|11705.9|11705|11705.6|11705|11706.6|11705.9|11704.1|11703.5|350
1604428800000|2020-11-03 18:40:00|11705.5|11704.9|11705.4|11704.8|11707.3|11706.5|11704.5|11703.7|269
1604429100000|2020-11-03 18:45:00|11705.7|11704.9|11703.7|11702.8|11705.8|11704.9|11703.4|11702.7|430
1604429400000|2020-11-03 18:50:00|11703.5|11702.9|11705.1|11704.2|11705.6|11704.7|11703.4|11702.7|330
1604429700000|2020-11-03 18:55:00|11705|11704.1|11700.1|11699.2|11705.6|11704.9|11700|11699.2|357
1604430000000|2020-11-03 19:00:00|11700.2|11699.5|11703.1|11702.2|11703.3|11702.5|11699.8|11699.1|340
1604430300000|2020-11-03 19:05:00|11703.2|11702.3|11699.6|11698.7|11703.2|11702.3|11699.1|11698.4|307
1604430600000|2020-11-03 19:10:00|11699.8|11699.2|11700.6|11699.7|11701.8|11700.9|11699.7|11698.9|359
1604430900000|2020-11-03 19:15:00|11700.4|11699.8|11701.6|11700.7|11702.2|11701.3|11699.3|11698.7|327
1604431200000|2020-11-03 19:20:00|11701.7|11700.8|11703.1|11702.2|11703.1|11702.2|11701.5|11700.7|316
1604431500000|2020-11-03 19:25:00|11702.9|11702|11704.1|11703.5|11704.2|11703.5|11702.5|11701.6|321
1604431800000|2020-11-03 19:30:00|11704.3|11703.4|11704.3|11703.4|11704.9|11704.1|11702.4|11701.6|306
1604432100000|2020-11-03 19:35:00|11704.2|11703.3|11703.3|11702.4|11704.9|11704|11702.6|11701.8|280
1604432400000|2020-11-03 19:40:00|11703.4|11702.5|11703.9|11703|11704.4|11703.5|11702.3|11701.4|177
1604432700000|2020-11-03 19:45:00|11704|11703.1|11703.8|11702.9|11704.4|11703.6|11701.5|11700.8|220
1604433000000|2020-11-03 19:50:00|11703.7|11702.8|11702.7|11701.8|11703.9|11703.1|11701.2|11700.3|207
1604433300000|2020-11-03 19:55:00|11702.8|11701.9|11705.5|11704.6|11706.3|11705.6|11702.5|11701.7|399
1604433600000|2020-11-03 20:00:00|11705.4|11704.5|11703.2|11702.3|11706.2|11705.3|11702.6|11701.7|411
1604433900000|2020-11-03 20:05:00|11703.3|11702.4|11703.8|11702.9|11705.3|11704.4|11702.8|11701.9|247
1604434200000|2020-11-03 20:10:00|11703.7|11702.8|11702.8|11701.9|11703.9|11703|11702.6|11701.7|232
1604434500000|2020-11-03 20:15:00|11702.7|11701.8|11701.7|11700.8|11702.9|11702.1|11701.1|11700.2|224
1604434800000|2020-11-03 20:20:00|11701.8|11700.9|11696.6|11695.7|11702.5|11701.6|11696.2|11695.3|282
1604435100000|2020-11-03 20:25:00|11696.8|11695.9|11700.3|11699.4|11700.7|11699.9|11696.6|11695.7|370
1604435400000|2020-11-03 20:30:00|11700.4|11699.5|11701.7|11700.8|11702.2|11701.3|11699.2|11698.3|295
1604435700000|2020-11-03 20:35:00|11701.8|11700.9|11701.7|11700.8|11702.3|11701.4|11701.1|11700.2|293
1604436000000|2020-11-03 20:40:00|11701.6|11700.7|11701.3|11700.4|11702.7|11701.8|11700.2|11699.3|289
1604436300000|2020-11-03 20:45:00|11701.5|11700.6|11703.2|11702.3|11703.4|11702.5|11701.5|11700.6|331
1604436600000|2020-11-03 20:50:00|11703.1|11702.2|11701.6|11701|11703.3|11702.4|11700.5|11699.8|462
1604436900000|2020-11-03 20:55:00|11701.7|11701.1|11702.8|11701.9|11703.2|11702.3|11701.1|11700.3|303
1604437200000|2020-11-03 21:00:00|11702.7|11701.8|11713.8|11712.9|11713.8|11712.9|11701.4|11700.7|439
1604437500000|2020-11-03 21:05:00|11713.7|11712.8|11713.3|11712.4|11715.8|11714.9|11712.7|11711.8|313
1604437800000|2020-11-03 21:10:00|11713.2|11712.3|11712.3|11711.4|11713.2|11712.3|11711|11710.1|204
1604438100000|2020-11-03 21:15:00|11712.2|11711.3|11713.9|11713|11714.1|11713.2|11712.2|11711.3|203
1604438400000|2020-11-03 21:20:00|11713.8|11712.9|11717.1|11716.2|11717.3|11716.4|11713.8|11712.9|133
1604438700000|2020-11-03 21:25:00|11716.8|11715.9|11717.1|11716.2|11717.2|11716.3|11715.9|11715|142
1604439000000|2020-11-03 21:30:00|11716.9|11716|11719.1|11718.2|11719.8|11718.9|11716.4|11715.5|221
1604439300000|2020-11-03 21:35:00|11719.2|11718.3|11719.9|11719|11720.6|11719.7|11717.5|11716.6|216
1604439600000|2020-11-03 21:40:00|11720|11719.1|11720.4|11719.5|11721.2|11720.3|11719.7|11718.8|166
1604439900000|2020-11-03 21:45:00|11720.3|11719.4|11720.5|11719.6|11720.9|11720|11718.6|11717.7|216
1604440200000|2020-11-03 21:50:00|11720.4|11719.5|11721.1|11719.9|11722.3|11721.4|11720.1|11719.1|319
1604440500000|2020-11-03 21:55:00|11721.2|11720|11721.2|11715.2|11723.5|11722.3|11720.3|11714.4|535
1604440800000|2020-11-03 22:00:00|11720.3|11714.3|11721.2|11715.2|11721.2|11719.2|11719.7|11713.7|19
1604441100000|2020-11-03 22:05:00|11720.6|11714.6|11721.4|11715.4|11722.2|11716.2|11719.6|11713.6|110
1604441400000|2020-11-03 22:10:00|11720.4|11714.4|11721.6|11716.4|11722.5|11717.4|11720.1|11714.1|157
1604441700000|2020-11-03 22:15:00|11721.3|11716|11721.9|11715.9|11727.1|11721.1|11721|11715.7|277
1604442000000|2020-11-03 22:20:00|11722|11716.6|11723.5|11717.5|11726.8|11720.8|11721.5|11715.5|151
1604442300000|2020-11-03 22:25:00|11723.6|11717.6|11722.4|11716.4|11723.8|11717.8|11719.9|11716|109
1604442600000|2020-11-03 22:30:00|11722.6|11716.7|11722.8|11716.8|11723.9|11717.9|11721.8|11715.8|172
1604442900000|2020-11-03 22:35:00|11722.9|11716.9|11722.7|11717.1|11723.4|11720.5|11720.1|11715.1|545
1604443200000|2020-11-03 22:40:00|11722.4|11718|11724.3|11718.6|11725.7|11721.7|11721.7|11716.4|523
1604443500000|2020-11-03 22:45:00|11724.6|11718.7|11724.1|11719.4|11726.7|11721.7|11722.4|11716.6|452
1604443800000|2020-11-03 22:50:00|11724|11719.6|11725.2|11721.8|11725.5|11722.1|11723.3|11719.3|410
1604444100000|2020-11-03 22:55:00|11725|11721.7|11729.8|11726.2|11730.1|11726.5|11724.9|11721.5|464
1604444400000|2020-11-03 23:00:00|11729.7|11726.3|11735|11733.6|11736.8|11735.3|11726.5|11723.4|1068
1604444700000|2020-11-03 23:05:00|11734.7|11733.5|11737.9|11736.7|11739.2|11738.3|11732.3|11731|827
1604445000000|2020-11-03 23:10:00|11737.8|11736.9|11743|11742.1|11743.1|11742.2|11737.8|11736.8|423
1604445300000|2020-11-03 23:15:00|11742.9|11742|11746|11745.1|11749.5|11748.6|11742|11741.1|718
1604445600000|2020-11-03 23:20:00|11746.1|11745.2|11744.3|11743.4|11747.2|11746.3|11742.3|11741.4|460
1604445900000|2020-11-03 23:25:00|11744.4|11743.5|11750|11749.1|11750.3|11749.4|11744.2|11743.3|311
1604446200000|2020-11-03 23:30:00|11750.1|11749.2|11758.6|11757.7|11764.4|11763.3|11749.6|11748.7|752
1604446500000|2020-11-03 23:35:00|11758.1|11757.2|11756.4|11755.5|11758.1|11757.2|11754.2|11753.3|590
1604446800000|2020-11-03 23:40:00|11756.5|11755.6|11753.8|11752.9|11764.4|11763.5|11753.7|11752.8|863
1604447100000|2020-11-03 23:45:00|11753.9|11752.7|11754.3|11753.4|11756.7|11755.8|11751|11749.4|550
1604447400000|2020-11-03 23:50:00|11754.4|11753.5|11755.1|11754.2|11756.9|11756|11754.4|11753.5|278
1604447700000|2020-11-03 23:55:00|11755.4|11754.5|11762.3|11761.4|11762.5|11761.6|11754.5|11753.6|580
1604448000000|2020-11-04 00:00:00|11762.4|11761.5|11750|11748.8|11764.8|11763.8|11734.8|11733.5|1578
1604448300000|2020-11-04 00:05:00|11749.7|11748.6|11762.4|11760.8|11766.2|11765.3|11749|11747.8|1584
1604448600000|2020-11-04 00:10:00|11762.3|11761.1|11767.3|11766.2|11771.8|11770.3|11758.9|11757.7|1270
1604448900000|2020-11-04 00:15:00|11767.5|11766.1|11767.3|11766.3|11770|11768.2|11758.2|11757|1355
1604449200000|2020-11-04 00:20:00|11767.4|11766.4|11752.3|11751.4|11768.1|11767|11748.6|11747.4|1560
1604449500000|2020-11-04 00:25:00|11752.4|11751.5|11746.3|11745.4|11755.7|11754.8|11740.2|11739.2|1408
1604449800000|2020-11-04 00:30:00|11746.4|11745.5|11739.2|11738.3|11749.2|11748.3|11738.3|11737.4|1203
1604450100000|2020-11-04 00:35:00|11739|11738.1|11727.5|11726.5|11743.8|11742.9|11721.6|11720.2|1478
1604450400000|2020-11-04 00:40:00|11727.6|11726.4|11716|11715.1|11738|11735|11712.1|11710.5|1458
1604450700000|2020-11-04 00:45:00|11715.9|11715|11722.1|11721.2|11726.1|11725|11705.7|11704.5|1579
1604451000000|2020-11-04 00:50:00|11722|11721.1|11711.8|11710.9|11722.7|11721.6|11711.8|11710.9|1152
1604451300000|2020-11-04 00:55:00|11711.9|11711|11690.3|11689.3|11718.5|11717.2|11689.1|11688|1588
1604451600000|2020-11-04 01:00:00|11689.9|11689|11705.8|11704.9|11713.2|11711.7|11685.7|11684.4|1910
1604451900000|2020-11-04 01:05:00|11705.7|11704.8|11712.2|11711.2|11715.7|11714.7|11703.8|11702.9|1264
1604452200000|2020-11-04 01:10:00|11712.1|11711.3|11712.3|11711.4|11727.1|11726|11710.8|11709.7|1542
1604452500000|2020-11-04 01:15:00|11712.5|11711.6|11704.3|11703.4|11713.7|11712.8|11702.3|11701.4|1312
1604452800000|2020-11-04 01:20:00|11704.4|11703.5|11708.9|11708|11716.9|11716|11704.4|11703.5|1298
1604453100000|2020-11-04 01:25:00|11708.6|11707.7|11683.7|11682.8|11708.6|11707.7|11676.6|11674.7|2022
1604453400000|2020-11-04 01:30:00|11683.5|11682.6|11685|11684.1|11696.5|11695.6|11680.3|11679.3|1639
1604453700000|2020-11-04 01:35:00|11685.1|11684|11680.8|11679.9|11693.9|11693|11674.7|11673.8|1662
1604454000000|2020-11-04 01:40:00|11680.6|11679.6|11691|11690|11691.5|11690.3|11676.3|11674.7|1451
1604454300000|2020-11-04 01:45:00|11691.1|11689.9|11689.7|11688.8|11691.4|11690|11684.2|11683.3|1169
1604454600000|2020-11-04 01:50:00|11689.8|11688.9|11700.3|11699.4|11704.5|11703.4|11687.9|11687|1448
1604454900000|2020-11-04 01:55:00|11700.4|11699.3|11684.4|11683.5|11702.4|11701.5|11681|11680|1320
1604455200000|2020-11-04 02:00:00|11685.3|11684.4|11684.9|11684|11686.4|11685.5|11680.6|11679.7|1265
1604455500000|2020-11-04 02:05:00|11684.7|11683.8|11681.7|11680.8|11686.3|11685.4|11678|11677.1|1238
1604455800000|2020-11-04 02:10:00|11681.6|11680.7|11685.5|11684.6|11686.2|11685.3|11680.5|11679.6|832
1604456100000|2020-11-04 02:15:00|11685.4|11684.5|11673|11672.1|11685.7|11684.8|11669.9|11669|1284
1604456400000|2020-11-04 02:20:00|11673.1|11672.2|11637.2|11635.9|11675.7|11674.8|11636.6|11635.2|1831
1604456700000|2020-11-04 02:25:00|11637.3|11635.8|11641.4|11640.3|11653.2|11652.3|11634.2|11633.3|2097
1604457000000|2020-11-04 02:30:00|11640.8|11640.2|11643|11642|11643.8|11642.7|11630|11629.1|2021
1604457300000|2020-11-04 02:35:00|11643.2|11642.2|11629.6|11628.7|11643.7|11642.7|11629.6|11628.7|1882
1604457600000|2020-11-04 02:40:00|11629.5|11628.6|11615.8|11614.9|11635.7|11634.8|11603.1|11601.8|2102
1604457900000|2020-11-04 02:45:00|11615.7|11614.8|11613|11611.9|11625.5|11624.5|11611.1|11609.6|2135
1604458200000|2020-11-04 02:50:00|11613.2|11612|11631.8|11630.6|11641.5|11640.6|11610.5|11609.3|1955
1604458500000|2020-11-04 02:55:00|11632.2|11631.1|11619.6|11618.2|11633.9|11633|11612.1|11610.7|1928
1604458800000|2020-11-04 03:00:00|11619.7|11618.4|11625.1|11623.7|11641.5|11640.6|11616.2|11614.8|1913
1604459100000|2020-11-04 03:05:00|11624.9|11623.8|11635.8|11633.4|11635.8|11634.6|11620.3|11619.1|1789
1604459400000|2020-11-04 03:10:00|11635|11633.9|11638.1|11637.2|11641.4|11640.5|11633.3|11632.1|1694
1604459700000|2020-11-04 03:15:00|11638.2|11636.8|11649.2|11648.2|11666|11664.8|11638.2|11636.8|1912
1604460000000|2020-11-04 03:20:00|11649.4|11648.5|11650.9|11650.1|11661.1|11660|11649.2|11648.3|1496
1604460300000|2020-11-04 03:25:00|11651|11650.6|11651.3|11650.4|11652.4|11651.2|11644.1|11643.1|1317
1604460600000|2020-11-04 03:30:00|11651.5|11650.6|11642.8|11641.9|11652.1|11651.2|11637.5|11636.6|1171
1604460900000|2020-11-04 03:35:00|11642.9|11642|11642.4|11641.6|11646.7|11645.7|11638.7|11637.7|1073
1604461200000|2020-11-04 03:40:00|11642.5|11641.5|11647.5|11646.4|11659.6|11658.7|11640|11639.1|1632
1604461500000|2020-11-04 03:45:00|11647.3|11646.3|11643.5|11642.6|11648.1|11647.2|11640.3|11639.4|1104
1604461800000|2020-11-04 03:50:00|11643.6|11642.5|11638.4|11637.5|11644.3|11643.4|11633.5|11632.2|1177
1604462100000|2020-11-04 03:55:00|11638.3|11637.4|11645.4|11644.5|11647.3|11646.3|11637.9|11636.9|1053
1604462400000|2020-11-04 04:00:00|11645.2|11644.3|11644.3|11643.4|11647|11646|11642.4|11641.4|1151
1604462700000|2020-11-04 04:05:00|11644.2|11643.3|11647.4|11646.5|11648.5|11647.5|11638.6|11637.5|917
1604463000000|2020-11-04 04:10:00|11647.8|11646.9|11646.5|11645.6|11648.8|11647.5|11644.1|11643.2|809
1604463300000|2020-11-04 04:15:00|11646.6|11645.7|11639.3|11638.4|11648.3|11647.3|11638.3|11636.9|870
1604463600000|2020-11-04 04:20:00|11639.4|11638.3|11644.9|11644|11647.5|11646.6|11631.6|11630.7|1564
1604463900000|2020-11-04 04:25:00|11644.8|11643.9|11657.6|11656.4|11661.4|11660.4|11644.7|11643.6|1483
1604464200000|2020-11-04 04:30:00|11657.4|11656.2|11672.2|11671.3|11677|11675.8|11653.5|11652.6|1615
1604464500000|2020-11-04 04:35:00|11671.8|11670.9|11661.5|11660.6|11672.9|11671.8|11660.1|11659.2|1366
1604464800000|2020-11-04 04:40:00|11661.7|11660.8|11657.4|11656.5|11663.7|11662.7|11655.4|11654.5|1040
1604465100000|2020-11-04 04:45:00|11657.5|11656.3|11662.6|11661.7|11663.4|11662.1|11649.2|11648.1|1516
1604465400000|2020-11-04 04:50:00|11662.7|11661.8|11658.4|11657.5|11665.3|11664.4|11657.5|11656.5|989
1604465700000|2020-11-04 04:55:00|11658.5|11657.4|11654.9|11654|11662.5|11661.6|11654|11652.7|929
1604466000000|2020-11-04 05:00:00|11654.8|11653.5|11657|11656.1|11659.5|11658.6|11649.1|11648.2|1034
1604466300000|2020-11-04 05:05:00|11656.8|11656|11667.9|11666.8|11670|11669.1|11653.4|11652.5|1076
1604466600000|2020-11-04 05:10:00|11667.7|11666.7|11674|11673.1|11682.7|11681.7|11667.6|11666.7|1621
1604466900000|2020-11-04 05:15:00|11674.1|11673.2|11665.4|11664.5|11676.5|11675.3|11662.2|11661.3|1196
1604467200000|2020-11-04 05:20:00|11665.6|11664.6|11666.8|11665.9|11674.2|11673.1|11663.2|11661.9|1304
1604467500000|2020-11-04 05:25:00|11666.9|11666|11668.4|11667.5|11672.8|11671.5|11666.5|11665.4|1139
1604467800000|2020-11-04 05:30:00|11668.2|11667.3|11664.4|11663.5|11670.1|11669.2|11662.5|11661.4|1104
1604468100000|2020-11-04 05:35:00|11664.7|11663.7|11664.8|11663.9|11670.2|11669.3|11662.6|11661.7|877
1604468400000|2020-11-04 05:40:00|11664.6|11663.7|11660.5|11659.6|11665|11664.1|11658.6|11657.7|923
1604468700000|2020-11-04 05:45:00|11660.4|11659.5|11655.4|11654.5|11664.7|11663.8|11653.8|11652.9|1213
1604469000000|2020-11-04 05:50:00|11655.3|11654.4|11655.9|11655|11660|11659.1|11654.8|11653.8|1092
1604469300000|2020-11-04 05:55:00|11655.7|11654.8|11659.4|11658.5|11664.3|11663.4|11650.5|11649.6|1074
1604469600000|2020-11-04 06:00:00|11659.5|11658.6|11653.1|11652.2|11659.5|11658.7|11650|11649.1|1102
1604469900000|2020-11-04 06:05:00|11653.2|11652.3|11654.4|11653.5|11656.1|11655.2|11650|11649.1|797
1604470200000|2020-11-04 06:10:00|11654.3|11653.4|11658.2|11657.3|11666.9|11665.4|11652.6|11651.7|970
1604470500000|2020-11-04 06:15:00|11658.3|11657.4|11652|11651.1|11659.7|11658.6|11650.2|11649.3|863
1604470800000|2020-11-04 06:20:00|11651.9|11651|11656.5|11655.6|11659.2|11658.3|11651.3|11650.3|796
1604471100000|2020-11-04 06:25:00|11656.4|11655.5|11656.6|11655.7|11657.8|11656.9|11652.4|11651.5|661
1604471400000|2020-11-04 06:30:00|11656.5|11655.6|11652.9|11652|11658.2|11657.3|11652.9|11652|621
1604471700000|2020-11-04 06:35:00|11653.2|11652.3|11654.2|11653.3|11658|11657.1|11652.3|11651.4|582
1604472000000|2020-11-04 06:40:00|11654|11653.1|11645.7|11644.8|11655.9|11655|11642.9|11642|814
1604472300000|2020-11-04 06:45:00|11645.8|11644.9|11647.2|11646.3|11648.5|11647.6|11642.3|11641.4|806
1604472600000|2020-11-04 06:50:00|11647.4|11646.5|11641.5|11640.6|11648.3|11647.4|11636.5|11635.6|839
1604472900000|2020-11-04 06:55:00|11641.4|11640.5|11644.9|11644|11647.1|11646.2|11640.7|11639.8|684
1604473200000|2020-11-04 07:00:00|11644.8|11643.9|11642.5|11641.6|11648.7|11647.8|11640.1|11639.2|863
1604473500000|2020-11-04 07:05:00|11642.9|11642|11643.2|11642.3|11646.8|11645.9|11639.9|11639|729
1604473800000|2020-11-04 07:10:00|11643.3|11642.4|11639.1|11638.2|11643.6|11642.7|11636.5|11635.6|809
1604474100000|2020-11-04 07:15:00|11639|11638.1|11638.5|11637.6|11640.2|11639.3|11636.2|11635.3|717
1604474400000|2020-11-04 07:20:00|11638.6|11637.7|11639.9|11639|11642.4|11641.5|11635.7|11634.8|938
1604474700000|2020-11-04 07:25:00|11640|11639.1|11630.7|11629.8|11643.1|11642.2|11629|11627.9|1121
1604475000000|2020-11-04 07:30:00|11630.8|11629.9|11634.5|11633.6|11643.2|11642.1|11630|11629.1|1577
1604475300000|2020-11-04 07:35:00|11634.7|11633.8|11638|11637.1|11640.4|11639.6|11632.3|11631.4|1188
1604475600000|2020-11-04 07:40:00|11637.9|11637|11643.9|11643|11644.6|11644|11634.4|11633.5|1135
1604475900000|2020-11-04 07:45:00|11643.8|11642.9|11636.2|11635.3|11643.9|11643.3|11631.7|11630.8|936
1604476200000|2020-11-04 07:50:00|11636.3|11635.4|11646.1|11645.2|11647.3|11646.4|11635.1|11634.2|865
1604476500000|2020-11-04 07:55:00|11646|11645.1|11661.6|11660.6|11662.2|11661.3|11642.4|11641.5|832
1604476800000|2020-11-04 08:00:00|11661.1|11660.2|11658.2|11657.3|11664.4|11663.5|11655|11654|922
1604477100000|2020-11-04 08:05:00|11658.4|11657.5|11662|11661.1|11664.9|11664|11656.9|11655.9|828
1604477400000|2020-11-04 08:10:00|11661.9|11661|11657.4|11656.5|11664.7|11663.8|11655.4|11654.5|722
1604477700000|2020-11-04 08:15:00|11657.3|11656.4|11658.4|11657.5|11665.1|11664.2|11656.3|11655.3|705
1604478000000|2020-11-04 08:20:00|11658|11657.1|11670.1|11669.2|11670.2|11669.3|11655|11654.1|689
1604478300000|2020-11-04 08:25:00|11670|11669.1|11675.7|11674.8|11679.4|11678.4|11664.9|11664|1025
1604478600000|2020-11-04 08:30:00|11676.2|11675.3|11680.1|11679.2|11680.3|11679.4|11671.2|11670.3|943
1604478900000|2020-11-04 08:35:00|11680.2|11679.3|11687.9|11687|11696.1|11695.2|11680|11679.1|1213
1604479200000|2020-11-04 08:40:00|11687.8|11686.9|11684|11683.1|11692.1|11691.2|11683.3|11682.4|962
1604479500000|2020-11-04 08:45:00|11683.9|11683|11682.4|11681.5|11687.2|11686.3|11680.8|11679.9|770
1604479800000|2020-11-04 08:50:00|11682.5|11681.6|11673.3|11672.1|11685.7|11684.8|11672.9|11671.3|833
1604480100000|2020-11-04 08:55:00|11673.2|11672.3|11668.8|11667.6|11674.7|11673.7|11667.1|11666.2|837
1604480400000|2020-11-04 09:00:00|11668.6|11667.7|11668.5|11667.6|11670.9|11670|11663.6|11662.7|950
1604480700000|2020-11-04 09:05:00|11668.6|11667.7|11675.7|11674.8|11677|11676.1|11667.5|11666.6|746
1604481000000|2020-11-04 09:10:00|11676|11675.1|11670.9|11670|11679.6|11678.7|11670.4|11669.5|845
1604481300000|2020-11-04 09:15:00|11670.8|11669.9|11671.5|11670.6|11674.3|11673.6|11670|11669.1|621
1604481600000|2020-11-04 09:20:00|11671.6|11670.7|11670.9|11670|11673.5|11672.6|11670|11669.1|550
1604481900000|2020-11-04 09:25:00|11670.8|11669.9|11670.5|11669.6|11673.6|11672.7|11665.5|11664.6|637
1604482200000|2020-11-04 09:30:00|11670.6|11669.7|11666.6|11665.7|11672.6|11671.7|11666.6|11665.7|622
1604482500000|2020-11-04 09:35:00|11666.4|11665.5|11672.5|11671.6|11676.6|11675.7|11665.5|11664.6|723
1604482800000|2020-11-04 09:40:00|11672.4|11671.5|11677|11676.1|11678|11677.1|11670|11669.1|798
1604483100000|2020-11-04 09:45:00|11676.9|11676|11686.9|11686|11690.2|11689.3|11675.5|11674.6|1247
1604483400000|2020-11-04 09:50:00|11686.8|11685.9|11681.3|11680.4|11689.5|11688.6|11679.7|11678.8|791
1604483700000|2020-11-04 09:55:00|11681.2|11680.3|11676.4|11675.2|11682|11681.1|11673|11672.1|757
1604484000000|2020-11-04 10:00:00|11676.2|11675.3|11675.2|11674.3|11680.8|11679.9|11673.1|11672.2|800
1604484300000|2020-11-04 10:05:00|11675.1|11674.2|11680|11679.1|11680.1|11679.2|11672.7|11671.8|663
1604484600000|2020-11-04 10:10:00|11680.1|11679.2|11678|11677.1|11680.9|11680|11675.9|11675|587
1604484900000|2020-11-04 10:15:00|11677.9|11677|11682.9|11682|11685|11684.1|11677|11676.1|763
1604485200000|2020-11-04 10:20:00|11682.8|11681.9|11685.1|11684.2|11686.8|11685.9|11681.3|11680.4|654
1604485500000|2020-11-04 10:25:00|11685.3|11684.4|11689.9|11689|11690.9|11690|11684.3|11683.4|612
1604485800000|2020-11-04 10:30:00|11690|11689.1|11684.7|11683.8|11690|11689.1|11682.3|11681.4|700
1604486100000|2020-11-04 10:35:00|11684.6|11683.7|11689|11688.1|11690.1|11689.2|11682.1|11681.2|689
1604486400000|2020-11-04 10:40:00|11689.1|11688.2|11683.6|11682.7|11689.6|11688.7|11682.9|11682|792
1604486700000|2020-11-04 10:45:00|11683.4|11682.8|11689.5|11688.6|11692.2|11691.3|11683.4|11682.6|628
1604487000000|2020-11-04 10:50:00|11689.6|11688.7|11692.7|11691.8|11694.9|11694|11688|11687.1|592
1604487300000|2020-11-04 10:55:00|11692.3|11691.4|11693.7|11692.8|11697.8|11696.9|11691.2|11690.5|938
1604487600000|2020-11-04 11:00:00|11693.6|11692.7|11691.6|11690.7|11697.7|11696.8|11688.8|11687.9|708
1604487900000|2020-11-04 11:05:00|11691.7|11690.8|11696.5|11695.6|11698.5|11697.6|11690.9|11690|550
1604488200000|2020-11-04 11:10:00|11696.4|11695.5|11703.8|11702.9|11705.7|11704.8|11696.4|11695.5|770
1604488500000|2020-11-04 11:15:00|11704|11703.1|11697.3|11696.4|11710.5|11709.6|11696.1|11695.3|951
1604488800000|2020-11-04 11:20:00|11697.1|11696.2|11695.9|11695|11699.6|11698.7|11693.2|11692.3|679
1604489100000|2020-11-04 11:25:00|11696.1|11695.2|11696.2|11695.3|11698.3|11697.4|11694.1|11693.2|718
1604489400000|2020-11-04 11:30:00|11696|11695.1|11700.4|11699.5|11701|11700.2|11695.8|11694.9|517
1604489700000|2020-11-04 11:35:00|11700.2|11699.3|11704|11703.1|11706|11705.1|11698|11697.1|682
1604490000000|2020-11-04 11:40:00|11703.8|11703.2|11703.5|11702.6|11706.1|11705.2|11699.3|11698.4|694
1604490300000|2020-11-04 11:45:00|11703.2|11702.3|11706|11705.1|11709.8|11708.9|11702|11701.1|841
1604490600000|2020-11-04 11:50:00|11706.1|11705.2|11706.5|11705.6|11707.8|11706.9|11702.2|11701.5|793
1604490900000|2020-11-04 11:55:00|11706.3|11705.4|11707.7|11706.8|11709.3|11708.4|11704.4|11703.6|693
1604491200000|2020-11-04 12:00:00|11707.8|11706.9|11699.2|11698.3|11709.4|11708.5|11699.2|11698.3|699
1604491500000|2020-11-04 12:05:00|11699.1|11698.2|11702.9|11702|11707.3|11706.4|11697.6|11696.7|625
1604491800000|2020-11-04 12:10:00|11703|11702.1|11720.7|11719.8|11722.3|11721.4|11703|11702.1|880
1604492100000|2020-11-04 12:15:00|11720.6|11719.7|11727.8|11726.9|11728.4|11727.5|11715.8|11714.9|1045
1604492400000|2020-11-04 12:20:00|11727.9|11727|11734.5|11733.6|11735.5|11734.6|11726|11725.1|1114
1604492700000|2020-11-04 12:25:00|11734.4|11733.5|11738.7|11737.8|11743|11742.1|11733.6|11732.7|943
1604493000000|2020-11-04 12:30:00|11738.6|11737.7|11736.1|11735.2|11746.2|11745.3|11735.9|11735|994
1604493300000|2020-11-04 12:35:00|11736.3|11735.4|11738.3|11737.4|11741.1|11740.2|11732.5|11731.6|924
1604493600000|2020-11-04 12:40:00|11738.2|11737.3|11728.2|11727.3|11739.3|11738.4|11714.3|11713.1|1539
1604493900000|2020-11-04 12:45:00|11728.3|11727.4|11728|11727.1|11734.6|11733.7|11725.7|11724.8|1013
1604494200000|2020-11-04 12:50:00|11727.9|11727|11736|11735.1|11740.5|11739.6|11727.9|11727|1021
1604494500000|2020-11-04 12:55:00|11736.2|11735.3|11719.4|11718.5|11737.2|11736.3|11718.4|11717.5|1066
1604494800000|2020-11-04 13:00:00|11719.7|11718.8|11724.1|11723.2|11724.6|11723.8|11719.6|11718.7|834
1604495100000|2020-11-04 13:05:00|11724.2|11723.3|11714.3|11713.4|11726.1|11725.2|11712.4|11711.5|823
1604495400000|2020-11-04 13:10:00|11714.4|11713.5|11721.9|11717.1|11723.9|11720.7|11713.7|11712.8|882
1604495700000|2020-11-04 13:15:00|11721.4|11717.8|11725.4|11724.5|11729.2|11728.1|11720|11717.1|989
1604496000000|2020-11-04 13:20:00|11725.2|11724.3|11726.6|11725.7|11727.3|11726.4|11719.4|11718.5|850
1604496300000|2020-11-04 13:25:00|11726.8|11725.9|11727.7|11726|11728.7|11727.9|11721.9|11721|707
1604496600000|2020-11-04 13:30:00|11727.6|11726.1|11724.4|11723.5|11727.6|11726.3|11717.1|11716.2|964
1604496900000|2020-11-04 13:35:00|11724.3|11723.4|11711.7|11710.8|11724.4|11723.5|11702|11701.1|1112
1604497200000|2020-11-04 13:40:00|11711.8|11710.9|11713.3|11712.4|11714.7|11713.8|11707.5|11706.6|868
1604497500000|2020-11-04 13:45:00|11713.4|11712.5|11713.2|11712.3|11719.5|11718.6|11711.6|11710.7|993
1604497800000|2020-11-04 13:50:00|11713.1|11712.2|11712|11711.1|11718|11717.1|11709.5|11708.6|796
1604498100000|2020-11-04 13:55:00|11712.1|11711.2|11710.9|11710|11716.1|11715.2|11708|11707.1|720
1604498400000|2020-11-04 14:00:00|11711.2|11710.3|11715.6|11714.7|11717|11716.4|11709.3|11708.4|654
1604498700000|2020-11-04 14:05:00|11715.5|11714.6|11710.7|11709.8|11715.5|11714.6|11709.2|11708.3|689
1604499000000|2020-11-04 14:10:00|11710.6|11709.7|11709.2|11708.3|11710.7|11709.8|11705|11704.1|688
1604499300000|2020-11-04 14:15:00|11710|11709.1|11705.4|11704.5|11712|11711.1|11704.1|11703.2|676
1604499600000|2020-11-04 14:20:00|11705.5|11704.6|11701|11700.1|11707|11706.1|11700.4|11699.5|775
1604499900000|2020-11-04 14:25:00|11701.1|11700.2|11692.9|11692|11703.8|11702.9|11691.4|11690.5|681
1604500200000|2020-11-04 14:30:00|11692.3|11691.4|11696.2|11695.3|11699.8|11698.9|11692.1|11691.2|686
1604500500000|2020-11-04 14:35:00|11696.1|11695.2|11685.3|11684.4|11698.4|11697.5|11682.9|11682|758
1604500800000|2020-11-04 14:40:00|11685.5|11684.6|11686.2|11685.3|11688.6|11687.7|11681|11680.1|707
1604501100000|2020-11-04 14:45:00|11686.8|11685.9|11698.6|11697.7|11698.8|11697.9|11683.9|11683|761
1604501400000|2020-11-04 14:50:00|11698.7|11697.8|11704.2|11703.3|11704.5|11703.6|11693.5|11692.6|874
1604501700000|2020-11-04 14:55:00|11704.3|11703.4|11709.4|11708|11710.6|11709.7|11703.5|11702.6|1009
1604502000000|2020-11-04 15:00:00|11708.9|11708.1|11718.6|11717.7|11720.3|11719.4|11706|11705.1|1178
1604502300000|2020-11-04 15:05:00|11718.8|11717.9|11709.7|11708.8|11719|11718.1|11708.5|11707.6|906
1604502600000|2020-11-04 15:10:00|11709.9|11709|11713.9|11713|11715.6|11714.7|11704.1|11703.2|845
1604502900000|2020-11-04 15:15:00|11714.1|11713.2|11717|11716.1|11717.2|11716.5|11712.2|11711.3|815
1604503200000|2020-11-04 15:20:00|11717.1|11716.2|11717.1|11716.2|11719.1|11718.3|11714.4|11713.8|759
1604503500000|2020-11-04 15:25:00|11717.2|11716.3|11712.4|11711.5|11717.6|11716.7|11709.8|11708.9|847
1604503800000|2020-11-04 15:30:00|11712.6|11711.7|11718.9|11718|11720|11719.1|11710.2|11709.3|900
1604504100000|2020-11-04 15:35:00|11718.8|11717.9|11707.6|11706.7|11719|11718.1|11705.5|11704.6|911
1604504400000|2020-11-04 15:40:00|11707.5|11706.6|11714.5|11713.6|11714.6|11713.7|11707.1|11706.2|828
1604504700000|2020-11-04 15:45:00|11714.6|11713.7|11708.5|11707.6|11717|11716.1|11707.7|11706.8|993
1604505000000|2020-11-04 15:50:00|11708.4|11707.5|11705.1|11704.2|11708.9|11708|11702.3|11701.4|1086
1604505300000|2020-11-04 15:55:00|11705|11704.1|11708.6|11708|11711.9|11711|11703.8|11702.9|954
1604505600000|2020-11-04 16:00:00|11708|11707.7|11709.2|11708.3|11712.7|11711.8|11705.9|11705|1066
1604505900000|2020-11-04 16:05:00|11709|11708.1|11700.8|11699.9|11710.8|11709.9|11700.7|11699.8|773
1604506200000|2020-11-04 16:10:00|11700.7|11699.8|11703.2|11702.3|11704.6|11703.7|11699|11698.1|890
1604506500000|2020-11-04 16:15:00|11703.3|11702.4|11706.1|11705.2|11707|11706.1|11698.1|11697.2|771
1604506800000|2020-11-04 16:20:00|11706|11705.1|11709.1|11708.2|11712.4|11711.5|11705.5|11704.6|746
1604507100000|2020-11-04 16:25:00|11709.2|11708.3|11712.6|11711.7|11714.6|11713.7|11708.3|11707.4|715
1604507400000|2020-11-04 16:30:00|11712.5|11711.6|11708.1|11707.2|11713.8|11712.9|11706.6|11705.7|771
1604507700000|2020-11-04 16:35:00|11708.2|11707.3|11711.8|11711.2|11713.5|11712.6|11708.1|11707.2|723
1604508000000|2020-11-04 16:40:00|11711.9|11711.3|11712.1|11711.2|11716.9|11716|11711.2|11710.3|724
1604508300000|2020-11-04 16:45:00|11712.4|11711.5|11718.5|11717.6|11719|11718.1|11710.8|11709.9|672
1604508600000|2020-11-04 16:50:00|11718.6|11717.7|11723.6|11722.7|11725|11724.1|11717.5|11716.6|893
1604508900000|2020-11-04 16:55:00|11723.7|11722.8|11730|11729.1|11734.7|11733.8|11723.1|11722.2|1030
1604509200000|2020-11-04 17:00:00|11729.5|11728.6|11722.1|11721.2|11730|11729.1|11719.4|11718.5|768
1604509500000|2020-11-04 17:05:00|11721.8|11720.9|11722.1|11721.2|11724.9|11724|11719.1|11718.2|642
1604509800000|2020-11-04 17:10:00|11722.3|11721.4|11715.6|11714.7|11722.7|11721.8|11712.7|11711.8|715
1604510100000|2020-11-04 17:15:00|11715.5|11714.6|11717.9|11717|11719.5|11718.6|11715.2|11714.4|718
1604510400000|2020-11-04 17:20:00|11718.1|11717.2|11721.2|11720.3|11721.7|11720.8|11716.5|11715.6|648
1604510700000|2020-11-04 17:25:00|11721.3|11720.4|11716.4|11715.5|11722.7|11721.8|11715.5|11714.6|633
1604511000000|2020-11-04 17:30:00|11717.1|11716.2|11723.6|11722.7|11724|11723.1|11714.2|11713.5|542
1604511300000|2020-11-04 17:35:00|11723.7|11722.8|11719.4|11718.5|11724.4|11723.5|11719|11718.1|628
1604511600000|2020-11-04 17:40:00|11719.3|11718.4|11717|11716.1|11721.2|11720.3|11716.7|11715.8|624
1604511900000|2020-11-04 17:45:00|11716.9|11716|11719.5|11718.6|11720.5|11719.6|11714.5|11713.6|561
1604512200000|2020-11-04 17:50:00|11719.3|11718.4|11715.6|11714.7|11719.8|11718.9|11712.3|11711.4|564
1604512500000|2020-11-04 17:55:00|11715.5|11714.6|11715.4|11714.5|11716.3|11715.4|11713.6|11712.7|599
1604512800000|2020-11-04 18:00:00|11715.5|11714.6|11712.1|11711.2|11715.5|11714.6|11710.6|11709.7|456
1604513100000|2020-11-04 18:05:00|11711.7|11710.8|11714.8|11713.9|11715.8|11714.9|11711.2|11710.3|466
1604513400000|2020-11-04 18:10:00|11714.9|11714|11714.7|11713.8|11716.3|11715.4|11711.2|11710.3|565
1604513700000|2020-11-04 18:15:00|11714.6|11713.7|11714.3|11713.4|11715.1|11714.3|11712.8|11711.9|435
1604514000000|2020-11-04 18:20:00|11714.2|11713.3|11715.7|11714.8|11715.8|11714.9|11713|11712.2|387
1604514300000|2020-11-04 18:25:00|11715.6|11714.7|11719.9|11719|11719.9|11719|11715|11714.2|495
1604514600000|2020-11-04 18:30:00|11720|11719.1|11718.4|11717.5|11720.3|11719.4|11717.2|11716.3|478
1604514900000|2020-11-04 18:35:00|11718.5|11717.6|11719.1|11718.2|11720.7|11719.8|11718|11717.1|387
1604515200000|2020-11-04 18:40:00|11719.2|11718.3|11716|11715.1|11720.2|11719.3|11714.5|11713.6|505
1604515500000|2020-11-04 18:45:00|11716.5|11715.6|11717.7|11716.8|11719.5|11718.6|11715.6|11714.7|388
1604515800000|2020-11-04 18:50:00|11717.6|11716.7|11720|11719.1|11722.2|11721.3|11717.1|11716.2|473
1604516100000|2020-11-04 18:55:00|11719.9|11719|11719.4|11718.5|11720.1|11719.2|11717|11716.2|499
1604516400000|2020-11-04 19:00:00|11719.5|11718.6|11717.1|11716.2|11719.9|11719|11716.7|11715.8|494
1604516700000|2020-11-04 19:05:00|11717.5|11716.6|11716.2|11715.6|11717.8|11716.9|11715.2|11714.3|669
1604517000000|2020-11-04 19:10:00|11716.3|11715.4|11715.6|11714.7|11718.3|11717.4|11715.4|11714.6|365
1604517300000|2020-11-04 19:15:00|11715.8|11714.9|11717.6|11716.7|11718|11717.1|11715.5|11714.6|380
1604517600000|2020-11-04 19:20:00|11717.7|11716.8|11717.1|11716.2|11718.2|11717.3|11716.6|11715.7|429
1604517900000|2020-11-04 19:25:00|11717.2|11716.3|11715.9|11715|11717.8|11716.9|11715.7|11714.8|500
1604518200000|2020-11-04 19:30:00|11716.2|11715.3|11715.4|11714.5|11716.6|11715.7|11714.9|11714|561
1604518500000|2020-11-04 19:35:00|11715.5|11714.6|11715.5|11714.6|11716.5|11715.8|11715.1|11714.2|391
1604518800000|2020-11-04 19:40:00|11715.4|11714.5|11713.7|11712.8|11715.4|11714.5|11713.4|11712.5|495
1604519100000|2020-11-04 19:45:00|11713.9|11713|11717.4|11716.5|11718.2|11717.3|11713.6|11712.7|367
1604519400000|2020-11-04 19:50:00|11717.5|11716.6|11722.1|11721.2|11723.1|11722.2|11717.3|11716.4|347
1604519700000|2020-11-04 19:55:00|11722|11721.1|11725.5|11724.6|11726.4|11725.5|11721|11720.2|549
1604520000000|2020-11-04 20:00:00|11725.3|11724.4|11724.2|11723.3|11726.1|11725.2|11721.7|11720.8|504
1604520300000|2020-11-04 20:05:00|11724|11723.4|11725.2|11724.3|11725.4|11724.5|11720.5|11719.7|482
1604520600000|2020-11-04 20:10:00|11725.3|11724.4|11724.4|11723.5|11725.4|11724.5|11722.9|11722|341
1604520900000|2020-11-04 20:15:00|11724.3|11723.4|11720.4|11719.5|11724.5|11723.6|11719.9|11719|425
1604521200000|2020-11-04 20:20:00|11720.3|11719.4|11722.4|11721.5|11723.5|11722.6|11720.1|11719.2|532
1604521500000|2020-11-04 20:25:00|11722.3|11721.4|11719.8|11718.9|11723.4|11722.5|11719.5|11718.6|421
1604521800000|2020-11-04 20:30:00|11719.9|11719|11719.4|11718.5|11721.7|11720.8|11717.6|11716.7|499
1604522100000|2020-11-04 20:35:00|11719.3|11718.4|11721.9|11721|11723.3|11722.5|11719.1|11718.2|390
1604522400000|2020-11-04 20:40:00|11721.6|11720.7|11727.3|11726.4|11728.1|11727.2|11721.2|11720.3|541
1604522700000|2020-11-04 20:45:00|11726.7|11725.8|11726.5|11725.6|11727|11726.2|11724.4|11723.5|505
1604523000000|2020-11-04 20:50:00|11726.4|11725.5|11724.6|11723.7|11729.1|11728.2|11722|11721.1|508
1604523300000|2020-11-04 20:55:00|11724.5|11723.6|11716.2|11715.3|11724.5|11723.6|11716.1|11715.2|706
1604523600000|2020-11-04 21:00:00|11716.1|11715.2|11720|11719.1|11721.6|11720.7|11716|11715.1|473
1604523900000|2020-11-04 21:05:00|11719.9|11719|11717.9|11717|11719.9|11719|11716.5|11715.6|327
1604524200000|2020-11-04 21:10:00|11717.8|11716.9|11720|11719.1|11720|11719.1|11717.4|11716.5|210
1604524500000|2020-11-04 21:15:00|11719.9|11719|11720.2|11719.3|11720.9|11720|11719.3|11718.6|229
1604524800000|2020-11-04 21:20:00|11720.3|11719.4|11722.4|11721.5|11722.6|11721.7|11719.9|11719|212
1604525100000|2020-11-04 21:25:00|11722.3|11721.4|11724.1|11723.2|11724.5|11723.6|11721.8|11720.9|216
1604525400000|2020-11-04 21:30:00|11724.2|11723.3|11725.5|11724.6|11725.5|11724.6|11724|11723.1|182
1604525700000|2020-11-04 21:35:00|11725.7|11725.1|11727.1|11726.2|11727.2|11726.3|11724.9|11724|170
1604526000000|2020-11-04 21:40:00|11726.6|11725.7|11726.4|11725.5|11727.3|11726.4|11726.2|11725.3|188
1604526300000|2020-11-04 21:45:00|11726.3|11725.4|11725.5|11724.6|11726.9|11726|11725|11724.1|263
1604526600000|2020-11-04 21:50:00|11725.6|11724.7|11725.5|11724.6|11727.3|11726.4|11725.4|11724.5|185
1604526900000|2020-11-04 21:55:00|11725.8|11724.2|11727.2|11721.2|11727.8|11725.8|11722.6|11719.7|491
1604527200000|2020-11-04 22:00:00|11729.4|11723.4|11726.6|11720.6|11729.9|11723.9|11725.7|11719.7|52
1604527500000|2020-11-04 22:05:00|11726.4|11720.4|11727.9|11721.9|11730.7|11724.7|11725.5|11719.5|194
1604527800000|2020-11-04 22:10:00|11728|11722|11728.6|11725.4|11729.6|11725.5|11727.1|11721.3|259
1604528100000|2020-11-04 22:15:00|11728.5|11725.3|11733.8|11727.8|11734.6|11728.6|11728|11723.9|214
1604528400000|2020-11-04 22:20:00|11733.6|11727.6|11730.6|11726.4|11733.7|11727.7|11729.1|11724.8|213
1604528700000|2020-11-04 22:25:00|11730.2|11726.6|11726.2|11720.2|11732|11727.2|11725.5|11719.9|283
1604529000000|2020-11-04 22:30:00|11726.4|11720.4|11728.1|11722.1|11728.1|11724.2|11725.9|11720.3|326
1604529300000|2020-11-04 22:35:00|11727.4|11721.7|11729.5|11723.6|11729.8|11724.3|11726.6|11720.7|429
1604529600000|2020-11-04 22:40:00|11729.6|11723.5|11724.9|11720.9|11730.2|11725.2|11722.2|11719.2|516
1604529900000|2020-11-04 22:45:00|11724.7|11721|11725.7|11721.2|11729.5|11723.5|11719.7|11713.7|742
1604530200000|2020-11-04 22:50:00|11725.8|11721.5|11724.7|11720.9|11728.4|11722.5|11722.4|11720.3|490
1604530500000|2020-11-04 22:55:00|11724.6|11721|11722.8|11719.8|11727.3|11722.5|11722.5|11717.6|695
1604530800000|2020-11-04 23:00:00|11722.9|11719.9|11724.1|11722.9|11726.3|11724.3|11722.8|11719.9|554
1604531100000|2020-11-04 23:05:00|11724.2|11722.8|11724.8|11723.6|11725.4|11724.3|11723.4|11722.1|377
1604531400000|2020-11-04 23:10:00|11724.7|11723.5|11729.6|11728.4|11729.8|11728.7|11724.2|11723.2|560
1604531700000|2020-11-04 23:15:00|11729.5|11728.6|11732.3|11731.4|11732.4|11731.5|11729.2|11728.3|424
1604532000000|2020-11-04 23:20:00|11732.5|11731.6|11738.2|11737.3|11738.2|11737.3|11731.5|11730.5|333
1604532300000|2020-11-04 23:25:00|11738.1|11737.2|11734.6|11733.7|11738.2|11737.3|11734.3|11733.4|221
1604532600000|2020-11-04 23:30:00|11734.8|11733.9|11734.8|11733.9|11735.8|11734.9|11733.3|11732.4|152
1604532900000|2020-11-04 23:35:00|11734.7|11733.8|11732.9|11732|11735|11734.1|11731|11730.1|257
1604533200000|2020-11-04 23:40:00|11732.8|11731.9|11732.2|11731.3|11732.9|11732.1|11731.8|11730.9|168
1604533500000|2020-11-04 23:45:00|11732.3|11731.4|11733.3|11732.4|11733.8|11732.9|11732.3|11731.4|185
1604533800000|2020-11-04 23:50:00|11733.4|11732.5|11733.2|11732.3|11735.5|11734.6|11733.1|11732.2|173
1604534100000|2020-11-04 23:55:00|11733.1|11732.2|11732.8|11731.9|11733.7|11732.8|11732.4|11731.5|169
1604534400000|2020-11-05 00:00:00|11732.7|11731.8|11737.5|11736.6|11737.7|11736.8|11729.3|11728.4|524
1604534700000|2020-11-05 00:05:00|11737.4|11736.5|11735.7|11734.8|11737.7|11736.8|11734.6|11733.8|450
1604535000000|2020-11-05 00:10:00|11735.8|11734.9|11737.8|11736.9|11739.7|11738.8|11735.8|11734.9|377
1604535300000|2020-11-05 00:15:00|11737.9|11737|11737.8|11736.9|11739.5|11738.6|11737.6|11736.7|464
1604535600000|2020-11-05 00:20:00|11737.7|11736.8|11735.8|11734.9|11739.4|11738.5|11735|11734.1|369
1604535900000|2020-11-05 00:25:00|11735.9|11735|11738.8|11737.9|11739.4|11738.5|11735.7|11734.8|323
1604536200000|2020-11-05 00:30:00|11739|11738.1|11736|11735.1|11739.8|11738.9|11734.7|11733.8|384
1604536500000|2020-11-05 00:35:00|11736.1|11735.2|11735.3|11734.4|11737.6|11736.7|11734.5|11733.6|299
1604536800000|2020-11-05 00:40:00|11735.4|11734.5|11735.4|11734.5|11736.1|11735.2|11733.4|11732.5|259
1604537100000|2020-11-05 00:45:00|11735.5|11734.6|11733.2|11732.3|11735.6|11734.7|11733.2|11732.3|260
1604537400000|2020-11-05 00:50:00|11733|11732.1|11730.1|11729.2|11734.4|11733.5|11729.8|11728.9|404
1604537700000|2020-11-05 00:55:00|11730.2|11729.3|11729.7|11728.8|11732.7|11731.8|11729.2|11728.3|422
1604538000000|2020-11-05 01:00:00|11730.1|11729.2|11725.7|11724.8|11732.7|11731.8|11725.6|11724.7|640
1604538300000|2020-11-05 01:05:00|11725.8|11724.9|11720.6|11719.7|11727.1|11726.2|11719.6|11718.7|658
1604538600000|2020-11-05 01:10:00|11720.7|11719.8|11719.2|11718.3|11723.6|11722.8|11718.8|11717.9|628
1604538900000|2020-11-05 01:15:00|11719.3|11718.4|11723.4|11722.5|11724.4|11723.5|11719|11718.1|596
1604539200000|2020-11-05 01:20:00|11723.3|11722.4|11723.5|11722.6|11725.7|11725|11722.3|11721.4|544
1604539500000|2020-11-05 01:25:00|11723.4|11722.5|11726.3|11725.4|11727.2|11726.3|11723.2|11722.3|431
1604539800000|2020-11-05 01:30:00|11726.2|11725.3|11725.8|11724.9|11726.4|11725.5|11722.9|11722|537
1604540100000|2020-11-05 01:35:00|11725.7|11724.8|11721.3|11720.4|11726.7|11725.8|11720|11719.1|614
1604540400000|2020-11-05 01:40:00|11721.2|11720.3|11723.4|11722.5|11723.9|11723|11720.4|11719.5|488
1604540700000|2020-11-05 01:45:00|11723.3|11722.4|11723.8|11722.9|11725.1|11724.2|11722.4|11721.5|516
1604541000000|2020-11-05 01:50:00|11723.7|11722.8|11723.4|11722.5|11724|11723.1|11721.9|11721|472
1604541300000|2020-11-05 01:55:00|11723.5|11722.6|11722|11721.1|11724.5|11723.6|11721.8|11720.9|362
1604541600000|2020-11-05 02:00:00|11721.8|11720.9|11722.8|11721.9|11723.3|11722.4|11720.9|11720|401
1604541900000|2020-11-05 02:05:00|11722.6|11721.7|11718.5|11717.6|11722.6|11721.7|11717.5|11716.6|545
1604542200000|2020-11-05 02:10:00|11718.4|11717.5|11716.8|11715.9|11719.3|11718.4|11716.6|11715.7|549
1604542500000|2020-11-05 02:15:00|11717.1|11716.2|11713.4|11712.5|11717.8|11716.9|11713.3|11712.4|554
1604542800000|2020-11-05 02:20:00|11713.5|11712.6|11713.8|11712.9|11715.2|11714.3|11711.2|11710.3|590
1604543100000|2020-11-05 02:25:00|11713.7|11712.8|11718.7|11717.8|11719.2|11718.4|11713.6|11712.7|456
1604543400000|2020-11-05 02:30:00|11718.8|11717.9|11721.2|11720.3|11721.6|11720.7|11718.3|11717.5|496
1604543700000|2020-11-05 02:35:00|11721.1|11720.2|11725.4|11724.5|11725.8|11725|11721.1|11720.2|576
1604544000000|2020-11-05 02:40:00|11725.3|11724.4|11730.3|11729.4|11730.9|11730.1|11724.9|11724|593
1604544300000|2020-11-05 02:45:00|11730.4|11729.5|11729.3|11728.4|11730.8|11729.9|11727.2|11726.3|535
1604544600000|2020-11-05 02:50:00|11729.4|11728.5|11729.4|11728.5|11730|11729.1|11726.8|11725.9|466
1604544900000|2020-11-05 02:55:00|11729.3|11728.4|11733.6|11732.7|11734.8|11733.9|11728.8|11727.9|436
1604545200000|2020-11-05 03:00:00|11733.7|11732.8|11733.4|11732.5|11734.5|11733.6|11732.1|11731.2|493
1604545500000|2020-11-05 03:05:00|11733.3|11732.4|11730.3|11729.4|11733.4|11732.5|11729.9|11729|260
1604545800000|2020-11-05 03:10:00|11730.2|11729.3|11729.5|11728.6|11731.4|11730.6|11728.1|11727.2|312
1604546100000|2020-11-05 03:15:00|11729.4|11728.5|11734.7|11733.8|11734.9|11734|11729.1|11728.2|350
1604546400000|2020-11-05 03:20:00|11734.8|11733.9|11738|11737.1|11740.1|11739.2|11733.6|11732.8|541
1604546700000|2020-11-05 03:25:00|11737.9|11737|11736.5|11735.6|11738.3|11737.4|11735.8|11734.9|396
1604547000000|2020-11-05 03:30:00|11736.3|11735.4|11736.3|11735.4|11737.5|11736.6|11735.1|11734.2|423
1604547300000|2020-11-05 03:35:00|11736.4|11735.5|11734.8|11733.9|11736.6|11735.7|11733|11732.1|484
1604547600000|2020-11-05 03:40:00|11734.9|11734|11734.5|11733.6|11736.3|11735.4|11734.4|11733.5|632
1604547900000|2020-11-05 03:45:00|11734.6|11733.7|11736.4|11735.5|11736.5|11735.6|11733.7|11732.8|316
1604548200000|2020-11-05 03:50:00|11736.5|11735.6|11734.5|11733.6|11736.9|11736|11734.3|11733.4|388
1604548500000|2020-11-05 03:55:00|11734.4|11733.5|11735.7|11734.8|11735.7|11734.8|11733.8|11732.9|313
1604548800000|2020-11-05 04:00:00|11735.9|11735|11737.9|11737|11737.9|11737|11734.8|11733.9|232
1604549100000|2020-11-05 04:05:00|11738|11737.1|11737.8|11736.9|11738.3|11737.4|11736.4|11735.5|231
1604549400000|2020-11-05 04:10:00|11737.9|11737|11738.5|11737.6|11739|11738.1|11736.6|11735.7|256
1604549700000|2020-11-05 04:15:00|11738.6|11737.7|11739.3|11738.4|11740.1|11739.2|11738.5|11737.7|194
1604550000000|2020-11-05 04:20:00|11739.2|11738.3|11737.4|11736.5|11739.9|11739|11736.5|11735.6|241
1604550300000|2020-11-05 04:25:00|11737.7|11736.8|11737.5|11736.6|11738.4|11737.5|11736.7|11735.8|308
1604550600000|2020-11-05 04:30:00|11737.4|11736.5|11740|11739.1|11740.1|11739.2|11736.8|11735.9|298
1604550900000|2020-11-05 04:35:00|11739.9|11739|11741.2|11740.3|11742.2|11741.4|11739.7|11739|340
1604551200000|2020-11-05 04:40:00|11741.4|11740.5|11739.2|11738.3|11742.5|11741.6|11738.8|11738|278
1604551500000|2020-11-05 04:45:00|11739.1|11738.2|11738.4|11737.5|11740.3|11739.4|11738.4|11737.5|276
1604551800000|2020-11-05 04:50:00|11738.5|11737.6|11738.8|11737.9|11739.1|11738.2|11737.7|11736.8|267
1604552100000|2020-11-05 04:55:00|11738.7|11737.8|11738.6|11737.7|11740|11739.2|11737.7|11736.9|317
1604552400000|2020-11-05 05:00:00|11738.4|11737.8|11736.1|11735.2|11739.9|11739|11735.5|11734.8|431
1604552700000|2020-11-05 05:05:00|11736.2|11735.3|11737.7|11736.8|11738.5|11737.6|11735.6|11734.8|383
1604553000000|2020-11-05 05:10:00|11737.6|11736.7|11735.6|11734.7|11737.7|11736.8|11734.1|11733.2|504
1604553300000|2020-11-05 05:15:00|11735.5|11734.6|11738.8|11737.9|11738.8|11737.9|11735.2|11734.3|343
1604553600000|2020-11-05 05:20:00|11738.9|11738|11737.3|11736.4|11738.9|11738|11737.3|11736.4|383
1604553900000|2020-11-05 05:25:00|11737.4|11736.5|11740.2|11739.3|11740.8|11739.9|11737.2|11736.4|360
1604554200000|2020-11-05 05:30:00|11740.3|11739.4|11739.8|11738.9|11740.3|11739.4|11738.3|11737.4|261
1604554500000|2020-11-05 05:35:00|11739.9|11739|11741.9|11741|11742.2|11741.3|11739.8|11738.9|254
1604554800000|2020-11-05 05:40:00|11741.8|11740.9|11742.9|11742|11743|11742.1|11740.8|11740|293
1604555100000|2020-11-05 05:45:00|11742.8|11741.9|11740.2|11739.3|11743.3|11742.5|11739.7|11738.8|370
1604555400000|2020-11-05 05:50:00|11740.3|11739.4|11744.4|11743.5|11744.4|11743.5|11739.9|11739|358
1604555700000|2020-11-05 05:55:00|11744.3|11743.4|11736.7|11735.8|11744.7|11743.8|11736.4|11735.5|680
1604556000000|2020-11-05 06:00:00|11736.8|11735.9|11738.2|11737.3|11741.4|11740.5|11736.8|11735.9|556
1604556300000|2020-11-05 06:05:00|11738.1|11737.2|11736.9|11736|11738.5|11737.6|11736.4|11735.5|387
1604556600000|2020-11-05 06:10:00|11736.8|11735.9|11739.3|11738.4|11740.4|11739.5|11736.6|11735.7|322
1604556900000|2020-11-05 06:15:00|11738.9|11738.3|11737.7|11736.8|11740.9|11740|11737|11736.1|384
1604557200000|2020-11-05 06:20:00|11737.8|11736.9|11741.2|11740.3|11741.9|11741|11737.8|11736.9|348
1604557500000|2020-11-05 06:25:00|11741.3|11740.4|11742.6|11741.7|11743.2|11742.4|11740.9|11740.1|332
1604557800000|2020-11-05 06:30:00|11742.7|11741.8|11742|11741.1|11743|11742.1|11741.1|11740.2|300
1604558100000|2020-11-05 06:35:00|11741.9|11741|11740.8|11739.9|11742.4|11741.5|11740|11739.4|302
1604558400000|2020-11-05 06:40:00|11740.7|11740.1|11738.5|11737.6|11741.4|11740.5|11738.3|11737.4|200
1604558700000|2020-11-05 06:45:00|11738.4|11737.5|11739.4|11738.5|11739.5|11738.7|11738.2|11737.4|317
1604559000000|2020-11-05 06:50:00|11739.3|11738.4|11736|11735.1|11739.3|11738.4|11734.9|11734|312
1604559300000|2020-11-05 06:55:00|11736.1|11735.2|11735.8|11734.9|11737.3|11736.4|11735.1|11734.1|398
1604559600000|2020-11-05 07:00:00|11735.2|11734.3|11737.2|11736.3|11742|11741.1|11734|11732.9|847
1604559900000|2020-11-05 07:05:00|11737.3|11736.4|11728.9|11728|11737.7|11736.9|11728.7|11727.8|775
1604560200000|2020-11-05 07:10:00|11728.8|11727.9|11733.5|11732.6|11734.3|11733.4|11728|11727.1|764
1604560500000|2020-11-05 07:15:00|11733.3|11732.4|11738.9|11738|11740.1|11739.2|11732.1|11731.5|745
1604560800000|2020-11-05 07:20:00|11739|11738.1|11745.4|11744.5|11745.5|11744.6|11735.9|11735|915
1604561100000|2020-11-05 07:25:00|11745.5|11744.6|11748.4|11747.5|11749.3|11748.4|11742.8|11741.9|787
1604561400000|2020-11-05 07:30:00|11748.5|11747.6|11739.5|11738.6|11749.2|11748.3|11739.3|11738.5|989
1604561700000|2020-11-05 07:35:00|11739.4|11738.5|11741.9|11741|11744.5|11743.7|11739.4|11738.5|760
1604562000000|2020-11-05 07:40:00|11741.8|11740.9|11738.4|11737.5|11743.4|11742.5|11738.4|11737.5|616
1604562300000|2020-11-05 07:45:00|11738.5|11737.6|11742.4|11741.5|11743|11742.4|11737.2|11736.4|639
1604562600000|2020-11-05 07:50:00|11742.3|11741.4|11742.4|11741.5|11742.9|11742.1|11738.4|11737.5|727
1604562900000|2020-11-05 07:55:00|11742.3|11741.4|11746.5|11745.6|11747.3|11746.4|11740.4|11739.5|782
1604563200000|2020-11-05 08:00:00|11746|11745.1|11744.5|11743.6|11747.9|11747|11740.8|11739.9|682
1604563500000|2020-11-05 08:05:00|11744.7|11743.8|11748.5|11747.6|11750|11749.1|11744.5|11743.6|651
1604563800000|2020-11-05 08:10:00|11748.4|11747.5|11750.4|11749.5|11752.6|11751.7|11747.5|11746.6|610
1604564100000|2020-11-05 08:15:00|11750.3|11749.7|11762.1|11761.2|11762.2|11761.3|11749.4|11748.7|619
1604564400000|2020-11-05 08:20:00|11762|11761.1|11768.4|11767.5|11768.8|11767.9|11760.3|11759.4|604
1604564700000|2020-11-05 08:25:00|11768.2|11767.3|11761.1|11760.2|11770.5|11769.7|11760.5|11759.6|650
1604565000000|2020-11-05 08:30:00|11761.3|11760.4|11756.6|11755.7|11761.4|11760.5|11752.3|11751.4|557
1604565300000|2020-11-05 08:35:00|11756.8|11755.9|11758.1|11757.2|11760.2|11759.3|11754.7|11753.8|601
1604565600000|2020-11-05 08:40:00|11758.3|11757.7|11755.9|11755|11763|11762.1|11754.6|11753.7|571
1604565900000|2020-11-05 08:45:00|11756|11755.1|11761.1|11760.2|11762.7|11761.8|11755.7|11754.8|598
1604566200000|2020-11-05 08:50:00|11760.8|11759.9|11759.5|11758.6|11761.8|11760.9|11757.9|11757.1|447
1604566500000|2020-11-05 08:55:00|11759.4|11758.5|11763.5|11762.6|11764.6|11763.7|11756.9|11756.1|591
1604566800000|2020-11-05 09:00:00|11763.1|11762.2|11758.1|11757.2|11764|11763.1|11755.5|11754.9|571
1604567100000|2020-11-05 09:05:00|11758.4|11757.5|11763.6|11762.7|11764.9|11764|11757.8|11756.9|552
1604567400000|2020-11-05 09:10:00|11763.1|11762.2|11767.3|11766.4|11767.7|11766.9|11763|11762.1|520
1604567700000|2020-11-05 09:15:00|11767.4|11766.5|11765.4|11764.5|11769.8|11769.2|11764|11763.1|538
1604568000000|2020-11-05 09:20:00|11765|11764.4|11767.9|11767|11767.9|11767|11762.3|11761.4|465
1604568300000|2020-11-05 09:25:00|11767.8|11766.9|11777|11776.1|11778.1|11777.2|11764.9|11764.1|500
1604568600000|2020-11-05 09:30:00|11776.8|11775.9|11780.1|11779.2|11782.5|11781.6|11774.1|11773.4|550
1604568900000|2020-11-05 09:35:00|11780.4|11779.8|11783.6|11782.7|11786.1|11785.2|11776.8|11776.1|572
1604569200000|2020-11-05 09:40:00|11783.8|11782.9|11791.5|11790.6|11793.1|11792.2|11782.5|11781.6|571
1604569500000|2020-11-05 09:45:00|11791.7|11790.8|11792.7|11791.8|11793.3|11792.4|11788.5|11787.6|535
1604569800000|2020-11-05 09:50:00|11792.9|11792|11798.1|11797.2|11798.3|11797.6|11792.9|11792|532
1604570100000|2020-11-05 09:55:00|11797.9|11797.3|11795|11794.1|11802.9|11802.1|11791.9|11791|660
1604570400000|2020-11-05 10:00:00|11794.9|11794|11792.9|11792|11796.3|11795.4|11789.3|11788.4|630
1604570700000|2020-11-05 10:05:00|11792.8|11791.9|11793.5|11792.6|11796.8|11796|11791.3|11790.4|522
1604571000000|2020-11-05 10:10:00|11793.4|11792.5|11794.9|11794|11797|11796.1|11793.4|11792.5|551
1604571300000|2020-11-05 10:15:00|11795|11794.1|11799.9|11799|11800.2|11799.3|11791.5|11790.7|627
1604571600000|2020-11-05 10:20:00|11800|11799.1|11808.2|11807.3|11809.2|11808.3|11799.9|11799|690
1604571900000|2020-11-05 10:25:00|11808.4|11807.5|11802.5|11801.6|11809.6|11808.7|11802.5|11801.6|574
1604572200000|2020-11-05 10:30:00|11802.4|11801.5|11804.6|11803.7|11807.6|11806.7|11796.5|11795.6|660
1604572500000|2020-11-05 10:35:00|11804.5|11803.6|11802.1|11801.2|11805.7|11805.1|11800.1|11799.2|589
1604572800000|2020-11-05 10:40:00|11802.2|11801.3|11803|11802.1|11806.4|11805.5|11799.1|11798.2|655
1604573100000|2020-11-05 10:45:00|11802.9|11802|11800.8|11799.9|11804.5|11803.7|11798.6|11797.7|645
1604573400000|2020-11-05 10:50:00|11800.9|11800|11807.9|11807.3|11808.1|11807.5|11799.6|11798.8|722
1604573700000|2020-11-05 10:55:00|11808.1|11807.2|11812|11811.1|11812|11811.1|11804.8|11803.9|813
1604574000000|2020-11-05 11:00:00|11811.9|11811|11804.2|11803.3|11812.7|11811.8|11804.2|11803.3|707
1604574300000|2020-11-05 11:05:00|11804.3|11803.4|11800.9|11800|11809|11808.1|11800.7|11799.8|706
1604574600000|2020-11-05 11:10:00|11800.7|11799.8|11806.3|11805.4|11807.2|11806.3|11800.5|11799.6|903
1604574900000|2020-11-05 11:15:00|11806.2|11805.3|11808.4|11807.5|11809.4|11808.6|11803.8|11802.9|733
1604575200000|2020-11-05 11:20:00|11808.2|11807.6|11811.1|11810.2|11811.8|11810.9|11804.8|11804|640
1604575500000|2020-11-05 11:25:00|11811.3|11810.4|11808.9|11808|11811.3|11810.4|11805.1|11804.3|531
1604575800000|2020-11-05 11:30:00|11808.4|11807.8|11810.7|11809.8|11812.7|11811.9|11808.2|11807.4|740
1604576100000|2020-11-05 11:35:00|11810.9|11810|11809.6|11808.7|11814.1|11813.2|11808.2|11807.3|610
1604576400000|2020-11-05 11:40:00|11809.5|11808.6|11811.7|11810.8|11815.1|11814.4|11808.7|11807.8|557
1604576700000|2020-11-05 11:45:00|11811.6|11810.7|11813.7|11812.8|11813.7|11812.8|11810.2|11809.3|438
1604577000000|2020-11-05 11:50:00|11814.1|11813.2|11813.6|11813|11814.8|11813.9|11809.2|11808.4|599
1604577300000|2020-11-05 11:55:00|11813.8|11812.9|11810.7|11809.8|11814.3|11813.6|11810.2|11809.4|527
1604577600000|2020-11-05 12:00:00|11810.8|11809.9|11807|11806.4|11813.2|11812.4|11806|11805.1|736
1604577900000|2020-11-05 12:05:00|11806.9|11806.3|11810.1|11809.2|11813.6|11812.8|11806.9|11806.2|624
1604578200000|2020-11-05 12:10:00|11810|11809.1|11813.1|11812.2|11813.6|11812.7|11809.7|11808.8|405
1604578500000|2020-11-05 12:15:00|11813.2|11812.3|11818.8|11818.2|11819.5|11818.9|11812.9|11812.1|687
1604578800000|2020-11-05 12:20:00|11819|11818.1|11826.6|11825.7|11828.6|11827.7|11817.8|11817.1|773
1604579100000|2020-11-05 12:25:00|11826.3|11825.4|11828.8|11827.9|11828.9|11828.3|11824.2|11823.3|743
1604579400000|2020-11-05 12:30:00|11828.5|11828|11833.2|11832.3|11836.6|11835.7|11827.8|11827|880
1604579700000|2020-11-05 12:35:00|11833.1|11832.2|11830.4|11829.5|11833.6|11832.7|11828.9|11828|752
1604580000000|2020-11-05 12:40:00|11831|11830.1|11838.3|11837.4|11838.5|11837.6|11828.8|11827.9|902
1604580300000|2020-11-05 12:45:00|11838.4|11837.5|11840.8|11839.9|11841.2|11840.3|11834.5|11833.6|755
1604580600000|2020-11-05 12:50:00|11840.4|11839.8|11833.7|11832.8|11847.2|11846.3|11833.7|11832.8|952
1604580900000|2020-11-05 12:55:00|11834|11833.1|11845.6|11844.7|11847.2|11846.3|11832.6|11831.7|1026
1604581200000|2020-11-05 13:00:00|11845.8|11844.9|11843.7|11842.8|11847.2|11846.3|11842.1|11841.2|863
1604581500000|2020-11-05 13:05:00|11843.6|11842.7|11849.8|11848.9|11850.3|11849.4|11841.6|11840.7|903
1604581800000|2020-11-05 13:10:00|11849.6|11848.7|11854.4|11853.5|11860.2|11859.3|11847.1|11846.3|994
1604582100000|2020-11-05 13:15:00|11854.5|11853.6|11844.6|11843.7|11856|11855.1|11842.2|11841.3|1000
1604582400000|2020-11-05 13:20:00|11844.2|11843.3|11844.9|11844|11846.1|11845.2|11842.9|11842|801
1604582700000|2020-11-05 13:25:00|11845|11844.1|11836.2|11834.6|11845.6|11844.7|11836.1|11834.6|828
1604583000000|2020-11-05 13:30:00|11836.1|11834.8|11840.2|11839.3|11842.9|11842|11834.2|11832.7|1012
1604583300000|2020-11-05 13:35:00|11840|11839.1|11832.3|11831.4|11842.3|11841.4|11831.8|11830.9|921
1604583600000|2020-11-05 13:40:00|11832.4|11831.5|11838.9|11838|11839|11838.3|11831.6|11830.7|764
1604583900000|2020-11-05 13:45:00|11838.8|11837.9|11839.8|11838.9|11847.4|11846.5|11836.7|11835.8|826
1604584200000|2020-11-05 13:50:00|11839.9|11839|11840.2|11839.3|11845.8|11845|11838.6|11837.7|730
1604584500000|2020-11-05 13:55:00|11840.5|11839.6|11839.7|11838.8|11842.3|11841.4|11834|11833.1|810
1604584800000|2020-11-05 14:00:00|11839.1|11838.5|11835.1|11834.2|11840.4|11839.7|11833.8|11832.9|763
1604585100000|2020-11-05 14:05:00|11835|11834.1|11827.6|11826.7|11835.2|11834.3|11826.1|11825.2|905
1604585400000|2020-11-05 14:10:00|11827.7|11826.8|11830.1|11829.2|11831.1|11830.3|11827.1|11826.5|642
1604585700000|2020-11-05 14:15:00|11830|11829.1|11823.2|11822.3|11830.8|11830|11823.1|11822.2|603
1604586000000|2020-11-05 14:20:00|11823.3|11822.4|11822.9|11822.3|11824.7|11823.8|11818.9|11818|791
1604586300000|2020-11-05 14:25:00|11822.8|11822.2|11830|11829.1|11830.3|11829.5|11822.8|11822|546
1604586600000|2020-11-05 14:30:00|11830.2|11829.3|11829.6|11828.7|11834.6|11833.7|11827.3|11826.5|654
1604586900000|2020-11-05 14:35:00|11829.7|11828.8|11834.3|11833.4|11834.3|11833.5|11828.2|11827.3|586
1604587200000|2020-11-05 14:40:00|11834.4|11833.5|11836.6|11836|11837.5|11836.6|11829.6|11828.7|989
1604587500000|2020-11-05 14:45:00|11836.7|11835.8|11825.4|11824.5|11839|11838.1|11824.8|11823.9|901
1604587800000|2020-11-05 14:50:00|11825.3|11824.4|11826.8|11825.9|11829.9|11829|11825.3|11824.4|777
1604588100000|2020-11-05 14:55:00|11827.1|11826.2|11828.4|11827.5|11831.4|11830.6|11825.7|11824.9|883
1604588400000|2020-11-05 15:00:00|11828.2|11827.6|11827.5|11826.6|11833.7|11832.8|11827.3|11826.4|883
1604588700000|2020-11-05 15:05:00|11827.4|11826.5|11827.1|11826.2|11830.8|11830|11824.3|11823.4|820
1604589000000|2020-11-05 15:10:00|11827|11826.1|11822.4|11821.5|11827.2|11826.3|11820.2|11819.6|763
1604589300000|2020-11-05 15:15:00|11822.3|11821.4|11825|11824.1|11826.7|11825.8|11821.7|11820.9|861
1604589600000|2020-11-05 15:20:00|11825.1|11824.2|11816.1|11815.5|11825.5|11824.9|11812.5|11811.6|910
1604589900000|2020-11-05 15:25:00|11816.3|11815.7|11806|11805.1|11816.5|11815.8|11801.5|11800.5|1119
1604590200000|2020-11-05 15:30:00|11805.9|11805|11810.9|11810|11812|11811.1|11803.3|11802.4|972
1604590500000|2020-11-05 15:35:00|11810.4|11809.8|11808.5|11807.6|11810.7|11809.8|11804.5|11803.6|853
1604590800000|2020-11-05 15:40:00|11808.6|11807.7|11817.6|11816.7|11817.7|11816.8|11807.1|11806.2|883
1604591100000|2020-11-05 15:45:00|11817.7|11816.8|11816.2|11815.3|11818.6|11817.7|11813.7|11812.8|877
1604591400000|2020-11-05 15:50:00|11816.1|11815.5|11822.4|11821.5|11823.9|11823|11815.5|11814.9|978
1604591700000|2020-11-05 15:55:00|11821.9|11821.3|11825.2|11824.3|11828.3|11827.4|11821.1|11820.2|976
1604592000000|2020-11-05 16:00:00|11825.4|11824.5|11822.8|11821.9|11828|11827.2|11822.5|11821.6|898
1604592300000|2020-11-05 16:05:00|11823.2|11822.3|11821.3|11820.7|11824.8|11824|11817.6|11816.7|847
1604592600000|2020-11-05 16:10:00|11821.2|11820.6|11817.1|11816.2|11821.7|11820.9|11815.5|11814.6|752
1604592900000|2020-11-05 16:15:00|11816.9|11816|11825.7|11824.8|11826.5|11825.8|11816.7|11815.8|737
1604593200000|2020-11-05 16:20:00|11825.5|11824.9|11830.1|11829.5|11832.2|11831.6|11825.3|11824.6|773
1604593500000|2020-11-05 16:25:00|11830.3|11829.4|11821.1|11820.5|11831.2|11830.3|11819.7|11819.1|824
1604593800000|2020-11-05 16:30:00|11821.4|11820.8|11818.1|11817.2|11822|11821.4|11816.5|11815.6|718
1604594100000|2020-11-05 16:35:00|11818|11817.1|11813.5|11812.9|11818.7|11818|11812.4|11811.8|775
1604594400000|2020-11-05 16:40:00|11813.6|11813|11813.2|11812.6|11815.7|11815|11812.5|11811.8|758
1604594700000|2020-11-05 16:45:00|11813.7|11812.8|11818.6|11817.7|11818.9|11818|11811.5|11810.8|626
1604595000000|2020-11-05 16:50:00|11818.7|11817.8|11812|11811.4|11818.9|11818.1|11811.6|11810.8|809
1604595300000|2020-11-05 16:55:00|11812.1|11811.2|11808.7|11807.8|11812.6|11811.8|11805.4|11804.5|849
1604595600000|2020-11-05 17:00:00|11808.6|11807.7|11806.4|11805.5|11810.2|11809.5|11805|11804.2|615
1604595900000|2020-11-05 17:05:00|11806.3|11805.4|11807.2|11806.6|11810|11809.1|11804.3|11803.7|630
1604596200000|2020-11-05 17:10:00|11807.1|11806.5|11802.3|11801.7|11807.5|11806.7|11802|11801.1|538
1604596500000|2020-11-05 17:15:00|11802.4|11801.8|11804.5|11803.9|11805.4|11804.6|11799.8|11799.2|637
1604596800000|2020-11-05 17:20:00|11804.7|11804.1|11804.7|11804.1|11805.3|11804.5|11801.7|11801|670
1604597100000|2020-11-05 17:25:00|11804.6|11804|11793.3|11792.4|11806.5|11805.7|11791.8|11790.9|772
1604597400000|2020-11-05 17:30:00|11793.6|11792.7|11795.4|11794.8|11795.9|11795.1|11793.4|11792.5|717
1604597700000|2020-11-05 17:35:00|11795.5|11794.9|11801.4|11800.8|11803.5|11802.9|11794.7|11794.1|588
1604598000000|2020-11-05 17:40:00|11801.5|11800.9|11802.8|11801.9|11803.7|11802.8|11799.2|11798.6|550
1604598300000|2020-11-05 17:45:00|11802.7|11801.8|11806.6|11806|11806.9|11806.2|11802.2|11801.4|544
1604598600000|2020-11-05 17:50:00|11806.5|11805.9|11802.3|11801.7|11807.4|11806.8|11802.2|11801.6|510
1604598900000|2020-11-05 17:55:00|11801.9|11801.3|11803.6|11803|11804.5|11803.9|11800.9|11800.3|564
1604599200000|2020-11-05 18:00:00|11803.7|11803.1|11809.5|11808.9|11811|11810.2|11802.3|11801.5|611
1604599500000|2020-11-05 18:05:00|11809.6|11809|11806.2|11805.3|11812.3|11811.4|11804.6|11803.7|536
1604599800000|2020-11-05 18:10:00|11806.3|11805.4|11802|11801.4|11806.9|11806.1|11801.9|11801.3|535
1604600100000|2020-11-05 18:15:00|11802.2|11801.6|11801.4|11800.8|11802.6|11802|11799.4|11798.8|459
1604600400000|2020-11-05 18:20:00|11801.6|11801|11797.5|11796.9|11801.8|11801.2|11795.6|11794.7|456
1604600700000|2020-11-05 18:25:00|11797.3|11796.7|11800|11799.4|11800.1|11799.5|11797.1|11796.5|379
1604601000000|2020-11-05 18:30:00|11799.9|11799.3|11805.3|11804.7|11805.5|11804.9|11799.9|11799.3|432
1604601300000|2020-11-05 18:35:00|11805.5|11804.6|11807.3|11806.7|11807.5|11806.9|11804.6|11804|393
1604601600000|2020-11-05 18:40:00|11807.4|11806.8|11811.2|11810.3|11812.5|11811.9|11806.3|11805.5|426
1604601900000|2020-11-05 18:45:00|11811.1|11810.5|11814.8|11813.9|11814.9|11814.1|11811|11810.2|436
1604602200000|2020-11-05 18:50:00|11814.6|11814|11814.1|11813.5|11816.4|11815.6|11812.7|11811.9|394
1604602500000|2020-11-05 18:55:00|11814|11813.4|11814.4|11809|11815|11814.2|11810.9|11808.5|479
1604602800000|2020-11-05 19:00:00|11813.9|11809.6|11817.8|11816.9|11817.8|11816.9|11809.1|11805.7|694
1604603100000|2020-11-05 19:05:00|11817.9|11817|11821.2|11820.6|11821.7|11820.9|11816.9|11816|526
1604603400000|2020-11-05 19:10:00|11821.4|11820.5|11818.8|11817.9|11823.8|11822.9|11818|11817.3|576
1604603700000|2020-11-05 19:15:00|11819|11818.4|11819.4|11818.8|11820|11819.2|11816.2|11815.4|345
1604604000000|2020-11-05 19:20:00|11819.6|11819|11824|11823.1|11828.5|11827.7|11819|11818.4|588
1604604300000|2020-11-05 19:25:00|11823.8|11822.9|11827.8|11826.9|11830.4|11829.6|11822.6|11821.9|622
1604604600000|2020-11-05 19:30:00|11828|11827.1|11832.5|11831.6|11832.9|11832.3|11826.5|11825.6|503
1604604900000|2020-11-05 19:35:00|11832.6|11831.7|11830.8|11830.2|11834.3|11833.5|11824.9|11824|768
1604605200000|2020-11-05 19:40:00|11830.7|11830.1|11837.8|11836.9|11838.3|11837.4|11829.7|11828.9|672
1604605500000|2020-11-05 19:45:00|11837.9|11837|11833.8|11832.9|11838.7|11838.1|11833.5|11832.6|729
1604605800000|2020-11-05 19:50:00|11833.9|11833|11828.6|11827.7|11835.3|11834.4|11824.9|11824|729
1604606100000|2020-11-05 19:55:00|11828.7|11827.8|11838.9|11838.3|11840.1|11839.3|11828.6|11827.7|851
1604606400000|2020-11-05 20:00:00|11838.8|11838|11841.3|11840.4|11844.8|11843.9|11837.4|11836.5|742
1604606700000|2020-11-05 20:05:00|11841.1|11840.5|11830.8|11829.9|11841.3|11840.5|11829.4|11828.6|720
1604607000000|2020-11-05 20:10:00|11831.2|11830.3|11825.3|11824.4|11832.2|11831.3|11825.1|11824.3|651
1604607300000|2020-11-05 20:15:00|11825.2|11824.3|11827|11826.1|11827.5|11826.7|11824.3|11823.4|568
1604607600000|2020-11-05 20:20:00|11827.1|11826.2|11829.3|11828.4|11831.1|11830.4|11827.1|11826.2|342
1604607900000|2020-11-05 20:25:00|11829|11828.1|11828.1|11827.2|11830.7|11829.8|11827.5|11826.6|339
1604608200000|2020-11-05 20:30:00|11828|11827.1|11822.6|11822|11828.8|11827.9|11821.6|11820.7|462
1604608500000|2020-11-05 20:35:00|11822.8|11821.9|11815.3|11814.4|11823.5|11822.6|11813.5|11812.6|558
1604608800000|2020-11-05 20:40:00|11815.6|11814.7|11818.8|11817.9|11819.2|11818.3|11811.4|11809.8|635
1604609100000|2020-11-05 20:45:00|11818.9|11818|11821.7|11820.8|11822.3|11821.4|11818.2|11817.6|489
1604609400000|2020-11-05 20:50:00|11821.3|11820.7|11830.3|11829.4|11831.8|11830.9|11821.3|11820.5|747
1604609700000|2020-11-05 20:55:00|11830.2|11829.3|11826.5|11825.6|11830.8|11829.9|11826.2|11825.3|604
1604610000000|2020-11-05 21:00:00|11826.6|11825.7|11828.5|11827.6|11829.7|11828.9|11826.5|11825.6|382
1604610300000|2020-11-05 21:05:00|11828.6|11827.7|11828|11827.4|11830.3|11829.6|11828|11827.3|195
1604610600000|2020-11-05 21:10:00|11827.9|11827.3|11830|11829.1|11831.4|11830.5|11827.3|11826.6|304
1604610900000|2020-11-05 21:15:00|11830.2|11829.3|11827.3|11826.4|11830.3|11829.5|11826.8|11825.9|225
1604611200000|2020-11-05 21:20:00|11827.6|11826.7|11827|11826.1|11828.8|11828|11826.5|11825.6|160
1604611500000|2020-11-05 21:25:00|11827.1|11826.2|11827.2|11826.3|11828.3|11827.4|11826.4|11825.5|170
1604611800000|2020-11-05 21:30:00|11827.3|11826.4|11830.3|11829.4|11830.5|11829.7|11826.6|11825.8|262
1604612100000|2020-11-05 21:35:00|11830.2|11829.3|11831|11830.1|11831.2|11830.5|11829.3|11828.4|148
1604612400000|2020-11-05 21:40:00|11830.9|11830|11830.6|11829.7|11831.7|11830.8|11829.7|11828.8|283
1604612700000|2020-11-05 21:45:00|11830.9|11830|11832.5|11831.6|11833.3|11832.4|11830.6|11829.7|201
1604613000000|2020-11-05 21:50:00|11832.4|11831.5|11830.4|11829.5|11835.1|11834.2|11828.9|11827.8|524
1604613300000|2020-11-05 21:55:00|11830.5|11829.6|11831.5|11826.7|11833.4|11832.4|11828.7|11822.7|620
1604613600000|2020-11-05 22:00:00|11832|11827.9|11830.6|11825.1|11832.1|11827.9|11828.2|11822.2|47
1604613900000|2020-11-05 22:05:00|11830.5|11824.6|11830.8|11826.5|11831.5|11827.6|11830|11824.4|211
1604614200000|2020-11-05 22:10:00|11830.6|11826.6|11835.1|11830.4|11835.5|11832.2|11828.3|11822.4|365
1604614500000|2020-11-05 22:15:00|11835|11831.4|11833.9|11830.2|11835.8|11834|11833.2|11828.9|404
1604614800000|2020-11-05 22:20:00|11834|11830.4|11837|11832.8|11839.5|11833.5|11833.9|11830.2|226
1604615100000|2020-11-05 22:25:00|11837.1|11832.5|11833.9|11831.2|11838.1|11833.1|11832.7|11827.2|456
1604615400000|2020-11-05 22:30:00|11833.8|11831|11832|11829.7|11834.4|11832.1|11831.6|11827.5|419
1604615700000|2020-11-05 22:35:00|11832.1|11829.6|11826.2|11823.2|11832.5|11829.9|11826|11823|430
1604616000000|2020-11-05 22:40:00|11826.1|11823.1|11829.9|11826.8|11832|11827.5|11826|11822.5|266
1604616300000|2020-11-05 22:45:00|11829.5|11826.9|11829.3|11825.8|11830.5|11827.1|11828.8|11825.3|281
1604616600000|2020-11-05 22:50:00|11829.4|11825.9|11826.5|11823|11829.9|11826.4|11826.2|11822.6|425
1604616900000|2020-11-05 22:55:00|11826.6|11823.1|11824.6|11821.1|11826.8|11823.3|11823.8|11821|365
1604617200000|2020-11-05 23:00:00|11824.5|11821|11823.4|11822.2|11827.5|11825.5|11822.6|11818.2|804
1604617500000|2020-11-05 23:05:00|11823.5|11822.1|11824|11823.1|11825.8|11824.8|11823.3|11822.1|444
1604617800000|2020-11-05 23:10:00|11824.1|11823.2|11823.5|11822.6|11826.2|11825.3|11822.9|11822|298
1604618100000|2020-11-05 23:15:00|11823.4|11822.5|11822.8|11821.9|11824.1|11823.2|11822.2|11821.3|206
1604618400000|2020-11-05 23:20:00|11822.9|11822|11824.3|11823.4|11825.5|11824.6|11822.4|11821.5|229
1604618700000|2020-11-05 23:25:00|11824.2|11823.3|11824.3|11823.4|11825|11824.1|11823.3|11822.5|196
1604619000000|2020-11-05 23:30:00|11824.2|11823.3|11822.9|11822|11825|11824.1|11822.3|11821.4|244
1604619300000|2020-11-05 23:35:00|11823|11822.1|11818.5|11817.6|11823|11822.1|11817.6|11816.7|360
1604619600000|2020-11-05 23:40:00|11818.4|11817.9|11818.8|11818.2|11819.9|11819|11816.2|11815.3|375
1604619900000|2020-11-05 23:45:00|11818.9|11817.9|11842.1|11840.8|11846.8|11845.5|11816.5|11815.6|635
1604620200000|2020-11-05 23:50:00|11841.8|11840.1|11815.2|11814.3|11844|11843.1|11811.4|11810.1|2364
1604620500000|2020-11-05 23:55:00|11815.9|11815|11817.4|11816.5|11819.1|11818.2|11809.1|11808|954
1604620800000|2020-11-06 00:00:00|11817.7|11816.8|11824.5|11823.6|11826.8|11825.9|11812.8|11811.9|864
1604621100000|2020-11-06 00:05:00|11824.6|11823.7|11828.5|11827.6|11828.8|11827.9|11820.4|11819.5|578
1604621400000|2020-11-06 00:10:00|11828.6|11827.7|11829.8|11828.9|11832.4|11831.5|11827.2|11826.3|568
1604621700000|2020-11-06 00:15:00|11829.9|11829|11827.8|11826.9|11830|11829.1|11824.3|11823.4|459
1604622000000|2020-11-06 00:20:00|11827.9|11827|11829.1|11828.2|11830.1|11829.2|11824.8|11824|378
1604622300000|2020-11-06 00:25:00|11829.2|11828.3|11820.8|11819.9|11829.2|11828.3|11819.5|11818.6|493
1604622600000|2020-11-06 00:30:00|11820.6|11819.7|11816.7|11815.8|11821.8|11820.9|11816.3|11815.4|471
1604622900000|2020-11-06 00:35:00|11816.8|11815.9|11818.2|11817.3|11820.7|11819.8|11815.3|11814.4|400
1604623200000|2020-11-06 00:40:00|11818.1|11817.2|11812.7|11811.8|11818.7|11817.8|11810.9|11810|446
1604623500000|2020-11-06 00:45:00|11812.6|11811.7|11812.9|11812|11813.5|11812.7|11810.8|11810.1|394
1604623800000|2020-11-06 00:50:00|11813|11812.1|11811.8|11810.9|11814.8|11813.9|11811.1|11810.2|431
1604624100000|2020-11-06 00:55:00|11812|11811.1|11805.2|11804.3|11813.7|11812.8|11804.7|11803.8|446
1604624400000|2020-11-06 01:00:00|11805.3|11804.4|11801|11800.1|11806.5|11805.7|11800.5|11799.6|571
1604624700000|2020-11-06 01:05:00|11800.9|11800|11798.1|11797.2|11802.9|11802|11797.5|11796.6|526
1604625000000|2020-11-06 01:10:00|11798.3|11797.4|11800.5|11799.6|11801.6|11800.7|11795.9|11795|810
1604625300000|2020-11-06 01:15:00|11800.6|11799.7|11799.9|11799|11802.6|11801.7|11797.6|11796.7|664
1604625600000|2020-11-06 01:20:00|11800|11799.1|11803.2|11802.6|11803.2|11802.6|11797.9|11797|694
1604625900000|2020-11-06 01:25:00|11803.3|11802.7|11806.7|11805.8|11806.9|11806.1|11802.1|11801.2|716
1604626200000|2020-11-06 01:30:00|11806.6|11805.7|11800.5|11799.6|11806.6|11805.7|11799.9|11799.3|700
1604626500000|2020-11-06 01:35:00|11800.4|11799.8|11801.8|11800.9|11802.6|11802|11799|11798.1|611
1604626800000|2020-11-06 01:40:00|11801.7|11800.8|11804.4|11803.8|11806.2|11805.6|11800.9|11800.1|706
1604627100000|2020-11-06 01:45:00|11804.5|11803.9|11802.9|11802|11805.1|11804.3|11802.5|11801.7|571
1604627400000|2020-11-06 01:50:00|11803|11802.1|11808.6|11807.7|11809|11808.4|11802.2|11801.4|610
1604627700000|2020-11-06 01:55:00|11808.8|11808.2|11812.5|11811.6|11814.7|11813.9|11808.7|11808|715
1604628000000|2020-11-06 02:00:00|11812.6|11811.7|11808.3|11807.7|11812.9|11812.1|11808.1|11807.2|594
1604628300000|2020-11-06 02:05:00|11808.4|11807.8|11811.7|11810.8|11814.2|11813.4|11808.4|11807.7|466
1604628600000|2020-11-06 02:10:00|11811.6|11810.7|11813.6|11812.7|11814.1|11813.4|11811.1|11810.2|429
1604628900000|2020-11-06 02:15:00|11813.4|11812.8|11825.8|11824.9|11827.4|11826.5|11812.6|11812|1010
1604629200000|2020-11-06 02:20:00|11825.7|11824.8|11818.9|11818.3|11826.2|11825.5|11818.9|11818.1|730
1604629500000|2020-11-06 02:25:00|11818.8|11818.2|11820.3|11819.4|11821.6|11820.7|11818.2|11817.3|561
1604629800000|2020-11-06 02:30:00|11820.1|11819.2|11823.4|11822.5|11823.6|11822.7|11818.6|11817.9|604
1604630100000|2020-11-06 02:35:00|11823.3|11822.4|11822.3|11821.4|11825.6|11824.7|11821.7|11820.9|498
1604630400000|2020-11-06 02:40:00|11822.4|11821.5|11821.9|11821.3|11823.7|11822.9|11821.3|11820.5|453
1604630700000|2020-11-06 02:45:00|11822|11821.1|11821.8|11820.9|11823.3|11822.6|11820.8|11820.2|461
1604631000000|2020-11-06 02:50:00|11821.7|11820.8|11822.5|11821.6|11824|11823.2|11821.7|11820.8|502
1604631300000|2020-11-06 02:55:00|11822.4|11821.5|11824.8|11823.9|11827.1|11826.3|11822.2|11821.4|666
1604631600000|2020-11-06 03:00:00|11824.9|11824|11821.4|11820.5|11825|11824.2|11821.3|11820.5|541
1604631900000|2020-11-06 03:05:00|11821.5|11820.6|11823.5|11822.6|11823.9|11823.1|11821.5|11820.6|389
1604632200000|2020-11-06 03:10:00|11823.6|11822.7|11820.9|11820.3|11824.6|11823.9|11820.4|11819.8|402
1604632500000|2020-11-06 03:15:00|11821|11820.4|11828.6|11827.7|11829.7|11828.8|11820.9|11820|619
1604632800000|2020-11-06 03:20:00|11828.5|11827.6|11831.8|11831.2|11834.1|11833.2|11828.4|11827.5|733
1604633100000|2020-11-06 03:25:00|11831.9|11831.3|11828.7|11827.8|11831.9|11831.3|11828|11827.1|621
1604633400000|2020-11-06 03:30:00|11828.6|11827.7|11824.5|11823.6|11830.6|11829.9|11824.4|11823.5|603
1604633700000|2020-11-06 03:35:00|11824.6|11823.7|11825.5|11824.6|11826.6|11825.8|11824.2|11823.5|523
1604634000000|2020-11-06 03:40:00|11825.6|11824.7|11825.1|11824.2|11827.2|11826.3|11824|11823.3|335
1604634300000|2020-11-06 03:45:00|11825|11824.1|11826.1|11825.2|11826.7|11825.8|11824.2|11823.5|350
1604634600000|2020-11-06 03:50:00|11826.2|11825.3|11824.4|11823.5|11827.6|11826.8|11823.6|11822.9|359
1604634900000|2020-11-06 03:55:00|11824.6|11823.7|11824.6|11823.7|11825.3|11824.6|11823.4|11822.7|424
1604635200000|2020-11-06 04:00:00|11824.7|11823.8|11823.5|11822.9|11827|11826.1|11823.3|11822.7|545
1604635500000|2020-11-06 04:05:00|11823.7|11822.8|11821.5|11820.6|11824.1|11823.3|11820.5|11819.6|492
1604635800000|2020-11-06 04:10:00|11821.9|11821|11821.7|11820.8|11822.6|11821.7|11819|11818.3|456
1604636100000|2020-11-06 04:15:00|11821.6|11821|11825.2|11824.3|11825.2|11824.3|11821.5|11820.9|318
1604636400000|2020-11-06 04:20:00|11825.1|11824.2|11824.1|11823.2|11825.4|11824.5|11822.5|11821.6|251
1604636700000|2020-11-06 04:25:00|11824|11823.1|11826.1|11825.2|11826.2|11825.3|11822.9|11822.1|272
1604637000000|2020-11-06 04:30:00|11826.4|11825.5|11825.4|11824.5|11827.3|11826.4|11824.8|11824.1|285
1604637300000|2020-11-06 04:35:00|11825.3|11824.4|11824|11823.1|11827.1|11826.2|11823.4|11822.7|395
1604637600000|2020-11-06 04:40:00|11823.9|11823|11824.8|11823.9|11825.9|11825|11823.4|11822.7|376
1604637900000|2020-11-06 04:45:00|11824.9|11824|11824.4|11823.5|11826.1|11825.3|11823.9|11823.2|294
1604638200000|2020-11-06 04:50:00|11824.5|11823.8|11824.6|11823.7|11824.9|11824.1|11823.9|11823.1|309
1604638500000|2020-11-06 04:55:00|11824.7|11823.8|11819.5|11818.6|11825|11824.2|11819.4|11818.5|389
1604638800000|2020-11-06 05:00:00|11819.4|11818.5|11821.6|11820.7|11822.4|11821.5|11818.8|11818.1|437
1604639100000|2020-11-06 05:05:00|11821.4|11820.8|11824.9|11824|11824.9|11824|11821|11820.2|398
1604639400000|2020-11-06 05:10:00|11824.8|11823.9|11826|11825.1|11826.7|11825.8|11824.5|11823.7|303
1604639700000|2020-11-06 05:15:00|11825.8|11825.2|11823.8|11822.9|11827.6|11826.8|11823.6|11822.8|293
1604640000000|2020-11-06 05:20:00|11823.7|11822.8|11822.9|11822|11824.2|11823.4|11822.1|11821.5|296
1604640300000|2020-11-06 05:25:00|11822.7|11822.1|11822.4|11821.8|11824.7|11823.9|11822.3|11821.7|255
1604640600000|2020-11-06 05:30:00|11822.3|11821.7|11819.6|11818.7|11823.7|11822.8|11819.2|11818.5|374
1604640900000|2020-11-06 05:35:00|11819.5|11818.6|11816.9|11816|11820.5|11819.8|11816.8|11815.9|322
1604641200000|2020-11-06 05:40:00|11816.8|11815.9|11819.5|11818.9|11819.9|11819.1|11816.6|11815.7|340
1604641500000|2020-11-06 05:45:00|11819.3|11818.7|11818|11817.1|11819.3|11818.7|11816.7|11816.1|360
1604641800000|2020-11-06 05:50:00|11818.1|11817.2|11817.5|11816.6|11819.1|11818.2|11815.7|11815.1|424
1604642100000|2020-11-06 05:55:00|11817.4|11816.5|11814.9|11814.3|11818.2|11817.5|11814.5|11813.7|477
1604642400000|2020-11-06 06:00:00|11814.8|11813.9|11816.7|11816.1|11817.5|11816.6|11813.5|11812.6|431
1604642700000|2020-11-06 06:05:00|11816.8|11815.9|11817|11816.4|11818.7|11818.1|11815.3|11814.5|347
1604643000000|2020-11-06 06:10:00|11816.9|11816.3|11819.6|11818.7|11820.2|11819.3|11814.8|11813.9|519
1604643300000|2020-11-06 06:15:00|11819.5|11818.6|11818.5|11817.6|11820.8|11820.1|11818.3|11817.5|445
1604643600000|2020-11-06 06:20:00|11818.3|11817.7|11820.6|11819.7|11820.9|11820.2|11816.6|11816|439
1604643900000|2020-11-06 06:25:00|11820.7|11819.8|11819.4|11818.8|11824.4|11823.7|11818|11817.3|520
1604644200000|2020-11-06 06:30:00|11819.6|11818.7|11823.1|11822.2|11823.9|11823|11819|11818.3|439
1604644500000|2020-11-06 06:35:00|11823|11822.1|11824.9|11824|11825.4|11824.7|11822.1|11821.3|421
1604644800000|2020-11-06 06:40:00|11824.8|11823.9|11829.4|11828.5|11830.4|11829.5|11824.4|11823.7|609
1604645100000|2020-11-06 06:45:00|11829.3|11828.4|11828.5|11827.6|11831.1|11830.2|11828|11827.3|579
1604645400000|2020-11-06 06:50:00|11828.8|11827.9|11828.3|11827.4|11832|11831.1|11826.8|11825.9|422
1604645700000|2020-11-06 06:55:00|11828.2|11827.3|11829.9|11829|11831.2|11830.4|11827.7|11826.8|365
1604646000000|2020-11-06 07:00:00|11829.8|11828.9|11830.5|11829.9|11831.9|11831|11827.8|11827.2|623
1604646300000|2020-11-06 07:05:00|11830.6|11830|11829.5|11828.6|11832.2|11831.4|11829.2|11828.5|620
1604646600000|2020-11-06 07:10:00|11829.4|11828.5|11829.7|11828.8|11834.7|11834|11829.1|11828.2|628
1604646900000|2020-11-06 07:15:00|11829.6|11828.7|11830.3|11829.7|11831|11830.1|11828.6|11827.9|535
1604647200000|2020-11-06 07:20:00|11830.5|11829.9|11832.5|11831.6|11836.3|11835.6|11830.5|11829.7|683
1604647500000|2020-11-06 07:25:00|11832.6|11831.7|11835|11834.4|11836.2|11835.6|11832.1|11831.4|637
1604647800000|2020-11-06 07:30:00|11834.9|11834.3|11835.2|11834.6|11836.3|11835.7|11833|11832.4|621
1604648100000|2020-11-06 07:35:00|11835.4|11834.8|11839|11838.4|11839.2|11838.6|11834.4|11833.6|605
1604648400000|2020-11-06 07:40:00|11838.9|11838.3|11837.6|11837|11840.2|11839.5|11837.5|11836.9|531
1604648700000|2020-11-06 07:45:00|11837.5|11836.9|11839.5|11838.9|11840|11839.2|11834.8|11834|604
1604649000000|2020-11-06 07:50:00|11839.4|11838.8|11838|11837.4|11840.1|11839.5|11837.9|11837.3|441
1604649300000|2020-11-06 07:55:00|11838.1|11837.5|11840.7|11840.1|11841|11840.4|11838|11837.2|608
1604649600000|2020-11-06 08:00:00|11841|11840.4|11844.2|11843.6|11845.9|11845|11836.8|11835.9|639
1604649900000|2020-11-06 08:05:00|11844.1|11843.5|11849.6|11849|11849.7|11849.1|11843.9|11843.3|506
1604650200000|2020-11-06 08:10:00|11849.7|11849.1|11838.2|11837.6|11850.5|11849.9|11836.6|11836|661
1604650500000|2020-11-06 08:15:00|11838.1|11837.5|11839.3|11838.7|11840.2|11839.3|11833.2|11832.6|605
1604650800000|2020-11-06 08:20:00|11839.2|11838.6|11840.6|11840|11844.1|11843.2|11837.6|11836.9|725
1604651100000|2020-11-06 08:25:00|11840.4|11839.8|11840.3|11839.4|11842.8|11842.2|11837.9|11837.2|657
1604651400000|2020-11-06 08:30:00|11840.2|11839.3|11846.7|11846.1|11847.1|11846.4|11839|11838.4|723
1604651700000|2020-11-06 08:35:00|11846.8|11846.2|11850.3|11849.7|11854|11853.1|11846.7|11846.1|790
1604652000000|2020-11-06 08:40:00|11850.2|11849.6|11846.4|11845.5|11850.3|11849.7|11842.9|11842|847
1604652300000|2020-11-06 08:45:00|11846.5|11845.6|11847.1|11846.5|11849.2|11848.4|11843.7|11842.8|632
1604652600000|2020-11-06 08:50:00|11847.2|11846.3|11844.2|11843.3|11849.4|11848.5|11843.7|11842.8|550
1604652900000|2020-11-06 08:55:00|11844.3|11843.4|11843.7|11842.8|11846.7|11845.8|11842.8|11842.1|623
1604653200000|2020-11-06 09:00:00|11843.8|11842.9|11836.6|11835.7|11843.8|11843|11834.6|11833.8|748
1604653500000|2020-11-06 09:05:00|11836.5|11835.6|11829|11828.1|11837.4|11836.7|11826|11825.1|897
1604653800000|2020-11-06 09:10:00|11829.1|11828.2|11830.4|11829.8|11831.4|11830.5|11827|11826.3|688
1604654100000|2020-11-06 09:15:00|11830.7|11830.1|11832.3|11831.4|11833.8|11832.9|11828.8|11827.9|603
1604654400000|2020-11-06 09:20:00|11832.2|11831.3|11839.9|11839|11839.9|11839|11832|11831.3|587
1604654700000|2020-11-06 09:25:00|11839.8|11839.3|11846.5|11845.6|11850.1|11849.2|11839.6|11838.9|823
1604655000000|2020-11-06 09:30:00|11846.4|11845.5|11848.5|11847.6|11849.8|11849.2|11845.9|11845|674
1604655300000|2020-11-06 09:35:00|11848.6|11847.7|11843.6|11842.7|11848.6|11848|11843.2|11842.4|591
1604655600000|2020-11-06 09:40:00|11843.7|11842.8|11851.1|11850.2|11852.5|11851.9|11842|11841.4|671
1604655900000|2020-11-06 09:45:00|11850.9|11850.3|11851.6|11851|11853.9|11853.2|11850.6|11849.7|644
1604656200000|2020-11-06 09:50:00|11851.8|11850.9|11849.1|11848.5|11853.5|11852.9|11845.8|11845|610
1604656500000|2020-11-06 09:55:00|11849.2|11848.2|11853.5|11852.9|11853.9|11853.3|11845.8|11845.1|666
1604656800000|2020-11-06 10:00:00|11853.4|11852.8|11849.1|11848.5|11856.1|11855.2|11848|11847.3|735
1604657100000|2020-11-06 10:05:00|11849|11848.4|11854.4|11853.5|11854.4|11853.7|11846.9|11846.1|603
1604657400000|2020-11-06 10:10:00|11854.5|11853.6|11857.6|11856.7|11859.3|11858.6|11853.8|11853.2|626
1604657700000|2020-11-06 10:15:00|11857.7|11856.8|11856.1|11855.5|11858.3|11857.7|11854|11853.3|598
1604658000000|2020-11-06 10:20:00|11855.8|11855.2|11859.1|11858.5|11860.6|11859.7|11854.5|11853.9|564
1604658300000|2020-11-06 10:25:00|11858.9|11858.3|11857.1|11856.5|11859.5|11858.9|11852.4|11851.6|696
1604658600000|2020-11-06 10:30:00|11857.2|11856.6|11856.9|11856|11862|11861.1|11856.1|11855.5|744
1604658900000|2020-11-06 10:35:00|11857|11856.4|11861.8|11860.9|11861.8|11861.1|11856.6|11855.7|770
1604659200000|2020-11-06 10:40:00|11861.6|11861|11865.4|11864.5|11865.5|11864.7|11860.1|11859.3|636
1604659500000|2020-11-06 10:45:00|11865.5|11864.6|11871.5|11870.6|11871.5|11870.6|11864.6|11863.9|687
1604659800000|2020-11-06 10:50:00|11871.6|11871|11867.7|11867.1|11875.6|11874.9|11867.7|11866.9|752
1604660100000|2020-11-06 10:55:00|11867.6|11867|11866.3|11865.4|11872.8|11872.2|11866.3|11865.4|619
1604660400000|2020-11-06 11:00:00|11866.6|11865.7|11874.8|11873.9|11876|11875.2|11866.4|11865.6|765
1604660700000|2020-11-06 11:05:00|11874.6|11874|11873|11872.1|11875|11874.2|11868.2|11867.6|756
1604661000000|2020-11-06 11:10:00|11872.9|11872|11871.5|11870.6|11874.5|11873.6|11869.5|11868.6|587
1604661300000|2020-11-06 11:15:00|11871.6|11870.7|11874.5|11873.9|11874.7|11873.9|11870.9|11870.2|602
1604661600000|2020-11-06 11:20:00|11874.4|11873.8|11873.7|11872.8|11878.2|11877.4|11873.6|11872.8|718
1604661900000|2020-11-06 11:25:00|11873.8|11872.9|11870.6|11870|11874|11873.2|11867|11866.3|759
1604662200000|2020-11-06 11:30:00|11870.7|11869.8|11874.7|11874.1|11875.4|11874.8|11868.7|11867.8|644
1604662500000|2020-11-06 11:35:00|11874.8|11874.2|11874.9|11874.3|11877.2|11876.4|11874.3|11873.7|523
1604662800000|2020-11-06 11:40:00|11874.5|11873.9|11878.2|11877.3|11878.3|11877.5|11870.4|11869.6|681
1604663100000|2020-11-06 11:45:00|11877.9|11877.1|11877.6|11877|11880.5|11879.8|11876.8|11876.1|674
1604663400000|2020-11-06 11:50:00|11877.3|11876.7|11877.2|11876.6|11880.9|11880.3|11876.8|11876.2|570
1604663700000|2020-11-06 11:55:00|11877.1|11876.5|11878.1|11877.2|11879.6|11879|11876.6|11875.9|552
1604664000000|2020-11-06 12:00:00|11878|11877.1|11879.9|11879|11881.2|11880.4|11876.9|11876.2|642
1604664300000|2020-11-06 12:05:00|11879.8|11878.9|11882.1|11881.5|11884.9|11884|11879.7|11878.9|668
1604664600000|2020-11-06 12:10:00|11882|11881.4|11873.6|11872.7|11882.2|11881.5|11873.2|11872.5|598
1604664900000|2020-11-06 12:15:00|11873.7|11872.8|11869.4|11868.5|11874.6|11873.7|11868.6|11867.7|721
1604665200000|2020-11-06 12:20:00|11869.5|11868.6|11872.4|11871.8|11873.6|11872.7|11869.5|11868.6|543
1604665500000|2020-11-06 12:25:00|11872.5|11871.9|11873.6|11872.7|11873.7|11873|11867.6|11867|569
1604665800000|2020-11-06 12:30:00|11873.5|11872.6|11873.7|11872.8|11876.9|11876.1|11872|11871.2|713
1604666100000|2020-11-06 12:35:00|11873.6|11872.7|11864.7|11863.8|11874.5|11873.7|11864.5|11863.6|754
1604666400000|2020-11-06 12:40:00|11864.5|11863.6|11869.3|11868.4|11869.9|11869.2|11862.3|11861.6|746
1604666700000|2020-11-06 12:45:00|11869.4|11868.5|11872.9|11872.3|11874.9|11874.3|11868.1|11867.2|566
1604667000000|2020-11-06 12:50:00|11872.8|11872|11874.2|11873.3|11874.9|11874.3|11868.2|11867.4|531
1604667300000|2020-11-06 12:55:00|11874.4|11873.5|11875.5|11874.6|11879|11878.2|11874.4|11873.5|663
1604667600000|2020-11-06 13:00:00|11875.3|11874.7|11874.5|11873.9|11877.8|11877.1|11873.2|11872.3|773
1604667900000|2020-11-06 13:05:00|11874.4|11873.8|11872.7|11871.8|11874.5|11873.9|11871.7|11870.8|668
1604668200000|2020-11-06 13:10:00|11872.4|11871.6|11869.9|11869.3|11873.6|11872.7|11869.8|11869|671
1604668500000|2020-11-06 13:15:00|11870|11869.4|11869.7|11868.8|11871.3|11870.7|11868.6|11867.9|757
1604668800000|2020-11-06 13:20:00|11869.9|11869|11880.3|11879.4|11883.2|11882.4|11869.6|11868.7|796
1604669100000|2020-11-06 13:25:00|11880.2|11879.3|11882.2|11876.2|11883|11880.6|11877.3|11875.6|705
1604669400000|2020-11-06 13:30:00|11882.4|11876.4|11873.5|11872.6|11882.8|11878.2|11866.4|11865.5|942
1604669700000|2020-11-06 13:35:00|11873.6|11872.7|11881.4|11880.8|11885.9|11885|11872.5|11871.6|912
1604670000000|2020-11-06 13:40:00|11881.3|11880.7|11874.4|11873.5|11882|11881.2|11873.1|11872.3|926
1604670300000|2020-11-06 13:45:00|11874.5|11873.6|11880.5|11879.6|11883.8|11883|11871.3|11870.6|930
1604670600000|2020-11-06 13:50:00|11880.3|11879.4|11886.6|11885.7|11889.2|11888.6|11880.3|11879.4|973
1604670900000|2020-11-06 13:55:00|11886.5|11885.6|11889.7|11888.8|11890.7|11890.1|11886.5|11885.6|854
1604671200000|2020-11-06 14:00:00|11889.8|11888.9|11885.9|11885|11891.5|11890.6|11885.6|11884.7|846
1604671500000|2020-11-06 14:05:00|11886|11885.1|11878.9|11878|11887.5|11886.7|11877.4|11876.6|878
1604671800000|2020-11-06 14:10:00|11879|11878.4|11887.6|11886.7|11889|11888.1|11876.4|11875.8|863
1604672100000|2020-11-06 14:15:00|11887.4|11886.5|11878.6|11877.7|11890.7|11889.8|11876.8|11875.9|1270
1604672400000|2020-11-06 14:20:00|11878.4|11877.5|11873|11872.1|11880.4|11879.5|11858.7|11857.6|897
1604672700000|2020-11-06 14:25:00|11872.8|11872.2|11877.5|11876.6|11878.8|11877.9|11870.5|11869.6|634
1604673000000|2020-11-06 14:30:00|11877.8|11876.9|11877.7|11876.8|11879.6|11878.8|11871.8|11870.9|782
1604673300000|2020-11-06 14:35:00|11877.4|11876.5|11865.6|11864.7|11879.7|11878.8|11861|11860.1|790
1604673600000|2020-11-06 14:40:00|11865.2|11864.3|11856.9|11856|11865.2|11864.3|11853.6|11852.7|775
1604673900000|2020-11-06 14:45:00|11856.8|11855.9|11855.8|11854.9|11864.7|11863.8|11855|11854.1|730
1604674200000|2020-11-06 14:50:00|11855.6|11854.7|11854.9|11854|11856|11855.1|11851.5|11850.7|691
1604674500000|2020-11-06 14:55:00|11855.1|11854.3|11861.7|11860.8|11863.5|11862.6|11855.1|11854.3|670
1604674800000|2020-11-06 15:00:00|11861.8|11860.9|11866.4|11865.5|11868|11867.1|11859.6|11858.7|698
1604675100000|2020-11-06 15:05:00|11866.3|11865.4|11869.5|11868.6|11870.4|11869.7|11863.9|11863.1|793
1604675400000|2020-11-06 15:10:00|11869.4|11868.5|11867.4|11866.5|11872.2|11871.3|11864.4|11863.5|934
1604675700000|2020-11-06 15:15:00|11867.1|11866.3|11870.1|11869.5|11872.6|11871.7|11866.2|11865.6|869
1604676000000|2020-11-06 15:20:00|11870.2|11869.6|11874.3|11873.4|11880.5|11879.6|11870.2|11869.6|973
1604676300000|2020-11-06 15:25:00|11874.4|11873.5|11879.6|11878.7|11880.6|11879.7|11871.6|11870.9|820
1604676600000|2020-11-06 15:30:00|11879.5|11878.6|11875.8|11875.2|11880.5|11879.6|11873.6|11872.8|910
1604676900000|2020-11-06 15:35:00|11876.2|11875.3|11873.7|11873.1|11879.6|11878.7|11873.7|11872.9|747
1604677200000|2020-11-06 15:40:00|11873.8|11873.2|11878.3|11877.7|11880.6|11880|11872.9|11872.3|797
1604677500000|2020-11-06 15:45:00|11878.2|11877.6|11880.2|11879.6|11882.6|11881.8|11876.9|11876.3|734
1604677800000|2020-11-06 15:50:00|11880.1|11879.5|11881.4|11880.8|11885.1|11884.5|11878.8|11878|887
1604678100000|2020-11-06 15:55:00|11881.5|11880.6|11872.9|11872.3|11883.3|11882.7|11870.2|11869.5|1232
1604678400000|2020-11-06 16:00:00|11872.8|11872.2|11877|11876.1|11880.6|11880|11871.3|11870.4|1235
1604678700000|2020-11-06 16:05:00|11877.1|11876.2|11880.3|11879.4|11880.4|11879.6|11875.7|11875|740
1604679000000|2020-11-06 16:10:00|11880.1|11879.5|11876.5|11875.6|11881.5|11880.6|11874.6|11873.7|836
1604679300000|2020-11-06 16:15:00|11876.7|11875.8|11887|11886.4|11887.7|11886.8|11876.1|11875.5|793
1604679600000|2020-11-06 16:20:00|11887.1|11886.5|11887.4|11886.8|11888.8|11888.2|11883.7|11882.9|888
1604679900000|2020-11-06 16:25:00|11887.5|11886.9|11888.6|11888|11890.2|11889.6|11886.2|11885.5|698
1604680200000|2020-11-06 16:30:00|11888.8|11887.9|11885.9|11885|11888.9|11888.3|11885.2|11884.4|609
1604680500000|2020-11-06 16:35:00|11885.5|11884.9|11889.2|11888.6|11890.4|11889.7|11885.4|11884.6|627
1604680800000|2020-11-06 16:40:00|11889.3|11888.4|11886.4|11885.8|11890.7|11890.1|11885.5|11884.7|591
1604681100000|2020-11-06 16:45:00|11886.5|11885.9|11883.4|11882.8|11887.8|11887.2|11882.9|11882.1|605
1604681400000|2020-11-06 16:50:00|11883.6|11883|11884.9|11884.3|11889.3|11888.7|11882.2|11881.6|540
1604681700000|2020-11-06 16:55:00|11884.8|11884.2|11885.7|11885.1|11887.1|11886.5|11882.2|11881.6|649
1604682000000|2020-11-06 17:00:00|11885.8|11885.2|11890.2|11889.3|11890.3|11889.7|11885|11884.4|619
1604682300000|2020-11-06 17:05:00|11890|11889.4|11886|11885.4|11890.6|11890|11884.9|11884.3|597
1604682600000|2020-11-06 17:10:00|11886.1|11885.5|11884.3|11883.7|11887.3|11886.7|11882.9|11882.2|567
1604682900000|2020-11-06 17:15:00|11884.2|11883.6|11882.1|11881.5|11885|11884.4|11881.5|11880.8|517
1604683200000|2020-11-06 17:20:00|11882|11881.4|11882.7|11881.8|11884|11883.1|11880.5|11879.9|498
1604683500000|2020-11-06 17:25:00|11882.8|11881.9|11882.6|11882|11884.1|11883.5|11880|11879.4|564
1604683800000|2020-11-06 17:30:00|11882.3|11881.7|11882.1|11881.5|11884.4|11883.7|11881.9|11881.3|412
1604684100000|2020-11-06 17:35:00|11882|11881.4|11884.3|11883.7|11884.5|11883.8|11878.4|11877.7|497
1604684400000|2020-11-06 17:40:00|11884.2|11883.6|11887.5|11886.9|11887.6|11886.9|11883.1|11882.5|515
1604684700000|2020-11-06 17:45:00|11887.4|11886.8|11885.5|11884.9|11887.9|11887.3|11884.6|11884|520
1604685000000|2020-11-06 17:50:00|11885.3|11884.7|11884.2|11883.6|11888.2|11887.6|11883.7|11883.1|457
1604685300000|2020-11-06 17:55:00|11884|11883.4|11881.5|11880.6|11884|11883.4|11877.5|11876.8|623
1604685600000|2020-11-06 18:00:00|11881.3|11880.7|11882.2|11881.3|11882.5|11881.9|11879.1|11878.5|405
1604685900000|2020-11-06 18:05:00|11882.3|11881.4|11883.6|11883|11884.3|11883.6|11881.9|11881.2|362
1604686200000|2020-11-06 18:10:00|11883.7|11883.1|11882.1|11881.5|11885.1|11884.4|11880.9|11880.1|439
1604686500000|2020-11-06 18:15:00|11882.2|11881.6|11883.7|11883.1|11885.5|11884.8|11881.2|11880.6|437
1604686800000|2020-11-06 18:20:00|11883.6|11883|11884.7|11884.1|11885.9|11885.2|11883.1|11882.5|364
1604687100000|2020-11-06 18:25:00|11884.6|11884|11881|11880.4|11885.4|11884.6|11880.7|11879.9|455
1604687400000|2020-11-06 18:30:00|11880.9|11880.3|11883.6|11883|11883.7|11883.1|11880.3|11879.7|307
1604687700000|2020-11-06 18:35:00|11883.7|11883.1|11883.2|11882.6|11884.2|11883.6|11881.7|11881.1|296
1604688000000|2020-11-06 18:40:00|11883.3|11882.7|11881.6|11881|11883.7|11883.1|11881.5|11880.8|326
1604688300000|2020-11-06 18:45:00|11881.8|11880.9|11881.5|11880.9|11882.6|11881.9|11880.5|11879.9|308
1604688600000|2020-11-06 18:50:00|11881.6|11881|11881.1|11880.5|11882.4|11881.6|11880.2|11879.6|347
1604688900000|2020-11-06 18:55:00|11881|11880.4|11882.8|11882.2|11883.6|11883|11880.7|11880.1|272
1604689200000|2020-11-06 19:00:00|11883.1|11882.5|11881.3|11880.7|11883.8|11883.2|11880.6|11879.9|275
1604689500000|2020-11-06 19:05:00|11881.4|11880.8|11884.1|11883.5|11884.3|11883.7|11881.4|11880.8|250
1604689800000|2020-11-06 19:10:00|11884|11883.4|11884.1|11883.5|11884.5|11883.8|11882.6|11882|264
1604690100000|2020-11-06 19:15:00|11884.2|11883.6|11885.2|11884.6|11885.3|11884.7|11883.5|11882.9|294
1604690400000|2020-11-06 19:20:00|11885.1|11884.5|11886.2|11885.6|11886.4|11885.8|11885|11884.4|152
1604690700000|2020-11-06 19:25:00|11886.1|11885.5|11886.1|11885.5|11887|11886.3|11885.6|11885|207
1604691000000|2020-11-06 19:30:00|11886.3|11885.7|11884.7|11884.1|11886.5|11885.8|11884.3|11883.7|247
1604691300000|2020-11-06 19:35:00|11884.5|11883.9|11882.6|11882|11885.1|11884.5|11882.5|11881.9|197
1604691600000|2020-11-06 19:40:00|11882.7|11882.1|11881.9|11881|11883.4|11882.8|11881.6|11881|205
1604691900000|2020-11-06 19:45:00|11882|11881.3|11882.8|11881.9|11882.8|11882.2|11880.9|11880.2|218
1604692200000|2020-11-06 19:50:00|11883.1|11882.2|11882.2|11881.6|11884.9|11884|11881.2|11880.4|394
1604692500000|2020-11-06 19:55:00|11882.4|11881.5|11882.1|11881.2|11883.1|11882.5|11880.6|11879.8|363
1604692800000|2020-11-06 20:00:00|11882|11881.4|11878.7|11877.8|11882|11881.4|11877.5|11876.7|425
1604693100000|2020-11-06 20:05:00|11878.8|11877.9|11877.2|11876.6|11878.8|11878.1|11876.8|11875.9|323
1604693400000|2020-11-06 20:10:00|11877.3|11876.3|11879.5|11878.9|11879.8|11879.2|11877.1|11876.3|314
1604693700000|2020-11-06 20:15:00|11879.6|11878.7|11877.2|11876.3|11879.6|11878.7|11877|11876.1|356
1604694000000|2020-11-06 20:20:00|11877.3|11876.4|11879.7|11878.8|11880|11879.2|11876.5|11875.9|436
1604694300000|2020-11-06 20:25:00|11879.5|11878.9|11880.1|11879.2|11882.1|11881.5|11878.8|11878.1|472
1604694600000|2020-11-06 20:30:00|11879.8|11879.1|11882.1|11881.5|11882.9|11882.3|11879.4|11878.7|333
1604694900000|2020-11-06 20:35:00|11882.2|11881.6|11882.5|11881.9|11882.9|11882.3|11881.6|11880.9|283
1604695200000|2020-11-06 20:40:00|11882.6|11882|11880.7|11879.8|11883.3|11882.6|11880|11879.3|249
1604695500000|2020-11-06 20:45:00|11880.6|11879.7|11882.7|11882.1|11883.4|11882.7|11880.6|11879.7|251
1604695800000|2020-11-06 20:50:00|11882.8|11882.2|11880.4|11879.5|11883|11882.3|11880|11879.3|392
1604696100000|2020-11-06 20:55:00|11880.7|11879.8|11881.2|11880.3|11881.4|11880.5|11879.4|11878.5|580
1604869200000|2020-11-08 21:00:00|11891.2|11885.2|11888.7|11884.5|11891.5|11885.7|11888.4|11883.5|33
1604869500000|2020-11-08 21:05:00|11888.3|11885.2|11889.3|11883.6|11890.7|11886|11888.2|11883.1|16
1604869800000|2020-11-08 21:10:00|11888.4|11884.6|11888.4|11884.6|11890|11884.6|11888.4|11883.1|22
1604870100000|2020-11-08 21:15:00|11888|11885|11888.2|11884.4|11890.1|11885|11887.7|11883.7|18
1604870400000|2020-11-08 21:20:00|11888.7|11884.3|11888.2|11884.3|11890.4|11885.7|11887.7|11883.5|22
1604870700000|2020-11-08 21:25:00|11891.1|11883.4|11887.3|11882.9|11891.1|11885.8|11887.3|11882.2|21
1604871000000|2020-11-08 21:30:00|11887.7|11882.5|11888.7|11885.5|11891.1|11886.1|11887.7|11882.5|86
1604871300000|2020-11-08 21:35:00|11888.8|11885.7|11890.6|11884.8|11890.6|11886.4|11887.5|11883.3|64
1604871600000|2020-11-08 21:40:00|11891|11883.9|11891.5|11888.2|11893.2|11889.6|11888.5|11883.4|81
1604871900000|2020-11-08 21:45:00|11891.4|11887.2|11889.9|11886.2|11891.4|11889|11889.2|11883.8|51
1604872200000|2020-11-08 21:50:00|11890|11885.7|11890.6|11888|11892.4|11889.3|11890|11885.7|81
1604872500000|2020-11-08 21:55:00|11890.5|11888.7|11891.8|11887.3|11892.1|11888.8|11890.4|11887.1|48
1604872800000|2020-11-08 22:00:00|11891.5|11887.8|11890.4|11886.7|11891.7|11888|11889.8|11885.1|93
1604873100000|2020-11-08 22:05:00|11890.3|11886.6|11890|11885.6|11891.1|11887|11889.3|11884.8|115
1604873400000|2020-11-08 22:10:00|11890.1|11886.4|11890.3|11886.1|11890.6|11886.4|11889|11885|158
1604873700000|2020-11-08 22:15:00|11890.2|11885.9|11890.1|11884.7|11890.9|11886.9|11888.5|11883.5|297
1604874000000|2020-11-08 22:20:00|11889.6|11884.6|11889.7|11885|11890.2|11886.2|11887.8|11883.8|343
1604874300000|2020-11-08 22:25:00|11889.8|11885.4|11888.9|11885.2|11889.8|11886.7|11888.4|11884.1|268
1604874600000|2020-11-08 22:30:00|11888.7|11885.1|11889.2|11885.8|11889.5|11886.2|11888.3|11884.4|299
1604874900000|2020-11-08 22:35:00|11889.1|11885.5|11888.1|11885.3|11889.4|11886.4|11887.7|11884.7|238
1604875200000|2020-11-08 22:40:00|11888|11885.4|11889.5|11886.5|11890|11886.8|11888|11885.2|176
1604875500000|2020-11-08 22:45:00|11889.6|11886.6|11890.4|11887.4|11890.6|11887.6|11888.4|11885.8|260
1604875800000|2020-11-08 22:50:00|11890.3|11887.5|11890.2|11887.7|11890.7|11887.8|11890|11887.1|238
1604876100000|2020-11-08 22:55:00|11890.1|11887.3|11889.9|11886.9|11890.6|11888.2|11888.5|11885.6|330
1604876400000|2020-11-08 23:00:00|11890|11886.7|11886.4|11885.5|11890.3|11888|11884.6|11883.1|1574
1604876700000|2020-11-08 23:05:00|11887|11885.6|11891.5|11890.6|11892|11890.8|11886.3|11885.3|1152
1604877000000|2020-11-08 23:10:00|11891.4|11890.1|11892.3|11891.4|11894|11893.1|11891.4|11890.1|778
1604877300000|2020-11-08 23:15:00|11892.4|11891.5|11894.9|11894|11895.1|11894.2|11889.9|11889|669
1604877600000|2020-11-08 23:20:00|11894.8|11893.9|11895.2|11894.3|11895.6|11894.7|11893.3|11892.4|360
1604877900000|2020-11-08 23:25:00|11895.3|11894.4|11894.6|11893.7|11895.5|11894.7|11894.3|11893.4|293
1604878200000|2020-11-08 23:30:00|11894.7|11893.8|11891.3|11890.4|11894.7|11893.8|11890.1|11889.2|379
1604878500000|2020-11-08 23:35:00|11891.2|11890.3|11894|11893.1|11894.2|11893.3|11891.2|11890.3|314
1604878800000|2020-11-08 23:40:00|11893.9|11893.3|11892.7|11891.8|11894.5|11893.7|11892.5|11891.7|370
1604879100000|2020-11-08 23:45:00|11892.5|11891.6|11894|11893.1|11894.8|11893.9|11890.9|11890|310
1604879400000|2020-11-08 23:50:00|11893.9|11893|11894|11893.4|11894.8|11893.9|11892.7|11891.9|265
1604879700000|2020-11-08 23:55:00|11893.9|11893.3|11893.1|11892.2|11894.3|11893.5|11892.7|11891.8|222
1604880000000|2020-11-09 00:00:00|11893|11892.1|11892.4|11891.5|11893.7|11893|11891.1|11890.3|445
1604880300000|2020-11-09 00:05:00|11892.3|11891.4|11885.6|11884.7|11893.2|11892.4|11885.4|11884.7|546
1604880600000|2020-11-09 00:10:00|11885.7|11884.8|11890|11889.1|11891.6|11890.7|11880.3|11878.9|592
1604880900000|2020-11-09 00:15:00|11889.4|11888.8|11890.7|11889.8|11891.9|11891|11888.2|11887.3|490
1604881200000|2020-11-09 00:20:00|11890.8|11889.9|11889.5|11888.6|11892.2|11891.4|11889.2|11888.3|342
1604881500000|2020-11-09 00:25:00|11889.6|11888.7|11889.3|11888.4|11889.6|11888.7|11887.2|11886.3|346
1604881800000|2020-11-09 00:30:00|11889.5|11888.6|11888.1|11887.2|11891.7|11890.8|11887.5|11886.7|363
1604882100000|2020-11-09 00:35:00|11888.2|11887.3|11887.3|11886.4|11889.2|11888.3|11885|11884.1|392
1604882400000|2020-11-09 00:40:00|11887.4|11886.5|11889.6|11888.7|11890.6|11889.7|11887.3|11886.4|316
1604882700000|2020-11-09 00:45:00|11889.9|11889|11888.7|11887.8|11890.2|11889.4|11888|11887.1|306
1604883000000|2020-11-09 00:50:00|11888.6|11887.7|11885.4|11884.5|11888.7|11887.8|11885.3|11884.4|425
1604883300000|2020-11-09 00:55:00|11885.5|11884.6|11886.4|11885.5|11888.7|11887.8|11883.4|11882.5|406
1604883600000|2020-11-09 01:00:00|11886.6|11885.7|11888.5|11887.9|11890.1|11889.2|11884.9|11884|581
1604883900000|2020-11-09 01:05:00|11888.4|11887.8|11888.5|11887.6|11889.1|11888.2|11883|11882.1|791
1604884200000|2020-11-09 01:10:00|11888.4|11887.5|11889.1|11888.2|11889.1|11888.2|11886.7|11885.8|526
1604884500000|2020-11-09 01:15:00|11889.2|11888.3|11887.6|11886.7|11890|11889.4|11885.7|11885|535
1604884800000|2020-11-09 01:20:00|11887.5|11886.6|11893.6|11892.7|11893.8|11892.9|11887.5|11886.6|558
1604885100000|2020-11-09 01:25:00|11893.3|11892.6|11891.5|11890.6|11895.7|11894.8|11891|11890.1|703
1604885400000|2020-11-09 01:30:00|11891.4|11890.8|11889.9|11889.3|11891.6|11891|11888.4|11887.5|690
1604885700000|2020-11-09 01:35:00|11890|11889.4|11889.2|11888.3|11890.6|11890|11888.1|11887.2|612
1604886000000|2020-11-09 01:40:00|11889.3|11888.4|11888.7|11888.1|11890.5|11889.9|11888.1|11887.2|464
1604886300000|2020-11-09 01:45:00|11889|11888.2|11888.2|11887.3|11889.4|11888.6|11886.5|11885.6|421
1604886600000|2020-11-09 01:50:00|11888.1|11887.2|11889.1|11888.2|11889.4|11888.6|11886.5|11885.6|490
1604886900000|2020-11-09 01:55:00|11889.3|11888.4|11888.4|11887.5|11890.1|11889.2|11886.7|11885.9|412
1604887200000|2020-11-09 02:00:00|11888.5|11887.6|11889.3|11888.4|11889.6|11888.7|11887.2|11886.5|389
1604887500000|2020-11-09 02:05:00|11889.4|11888.5|11891.3|11890.4|11892.1|11891.3|11888.9|11888.1|410
1604887800000|2020-11-09 02:10:00|11891.2|11890.6|11892.1|11891.2|11892.5|11891.6|11889.9|11889.2|300
1604888100000|2020-11-09 02:15:00|11892.2|11891.3|11891.5|11890.9|11892.7|11891.9|11890.5|11889.8|359
1604888400000|2020-11-09 02:20:00|11891.6|11891|11892|11891.4|11892.3|11891.5|11890.5|11889.6|314
1604888700000|2020-11-09 02:25:00|11891.9|11891.3|11891.5|11890.6|11893.5|11892.8|11890.9|11890.2|331
1604889000000|2020-11-09 02:30:00|11891.3|11890.4|11891.1|11890.2|11893.2|11892.4|11890.3|11889.7|343
1604889300000|2020-11-09 02:35:00|11891.2|11890.3|11891.3|11890.4|11892.7|11891.9|11890.4|11889.7|475
1604889600000|2020-11-09 02:40:00|11891.4|11890.5|11891.3|11890.4|11892.3|11891.6|11889.6|11888.9|345
1604889900000|2020-11-09 02:45:00|11891.4|11890.5|11891.1|11890.2|11891.6|11891|11889.5|11888.9|354
1604890200000|2020-11-09 02:50:00|11891.2|11890.3|11891.3|11890.4|11892.8|11891.9|11890.6|11889.8|277
1604890500000|2020-11-09 02:55:00|11891.4|11890.5|11891|11890.1|11891.7|11891|11890.2|11889.5|302
1604890800000|2020-11-09 03:00:00|11890.8|11889.9|11889.2|11888.6|11891.5|11890.8|11889.1|11888.5|311
1604891100000|2020-11-09 03:05:00|11889.3|11888.7|11890.1|11889.2|11891.5|11890.9|11889.2|11888.5|307
1604891400000|2020-11-09 03:10:00|11890.2|11889.3|11889.2|11888.6|11890.6|11889.9|11888.4|11887.5|281
1604891700000|2020-11-09 03:15:00|11889.3|11888.7|11891.1|11890.2|11891.5|11890.9|11888.9|11888.2|395
1604892000000|2020-11-09 03:20:00|11890.9|11890.3|11888.8|11888.2|11891.3|11890.6|11888.1|11887.2|337
1604892300000|2020-11-09 03:25:00|11888.9|11888.3|11889.6|11888.7|11890|11889.4|11888|11887.4|293
1604892600000|2020-11-09 03:30:00|11889.5|11888.6|11889.4|11888.8|11891.8|11891.1|11888.9|11888.2|286
1604892900000|2020-11-09 03:35:00|11889.5|11888.6|11888.8|11887.9|11889.7|11889.1|11887.7|11887|276
1604893200000|2020-11-09 03:40:00|11888.7|11887.8|11890|11889.4|11890.2|11889.5|11887.9|11887.1|280
1604893500000|2020-11-09 03:45:00|11889.8|11889.2|11889.8|11889.2|11891.2|11890.6|11889.3|11888.4|261
1604893800000|2020-11-09 03:50:00|11889.9|11889.3|11891.7|11890.8|11892.1|11891.3|11889.6|11889|296
1604894100000|2020-11-09 03:55:00|11891.5|11890.9|11891.8|11890.9|11892.1|11891.4|11890.9|11890.2|309
1604894400000|2020-11-09 04:00:00|11891.9|11891|11891.8|11891.2|11893|11892.4|11890.6|11890|340
1604894700000|2020-11-09 04:05:00|11891.7|11891.1|11892.5|11891.9|11893.2|11892.4|11890.9|11890.2|355
1604895000000|2020-11-09 04:10:00|11892.6|11891.7|11892.1|11891.5|11894.8|11894|11891.6|11890.9|432
1604895300000|2020-11-09 04:15:00|11892.2|11891.6|11893.1|11892.5|11893.6|11893|11892.2|11891.3|255
1604895600000|2020-11-09 04:20:00|11893.2|11892.6|11893|11892.4|11893.9|11893.1|11892.7|11891.9|245
1604895900000|2020-11-09 04:25:00|11893.1|11892.5|11892.8|11892.2|11893.3|11892.7|11892.2|11891.3|289
1604896200000|2020-11-09 04:30:00|11892.6|11892|11893.4|11892.8|11893.7|11893.1|11892.4|11891.7|203
1604896500000|2020-11-09 04:35:00|11893.5|11892.9|11892.1|11891.5|11893.7|11893.1|11891.6|11891|275
1604896800000|2020-11-09 04:40:00|11892|11891.4|11892.4|11891.8|11892.9|11892.3|11891.4|11890.8|251
1604897100000|2020-11-09 04:45:00|11892.5|11891.9|11891.2|11890.6|11892.5|11891.9|11890.8|11890|233
1604897400000|2020-11-09 04:50:00|11891.3|11890.7|11890.3|11889.7|11891.3|11890.7|11889.9|11889.1|202
1604897700000|2020-11-09 04:55:00|11890.4|11889.8|11887.2|11886.3|11890.6|11890|11886.8|11886.1|335
1604898000000|2020-11-09 05:00:00|11887.3|11886.4|11890|11889.4|11891.1|11890.5|11886.8|11886.1|369
1604898300000|2020-11-09 05:05:00|11890.1|11889.5|11891.2|11890.6|11891.9|11891.1|11889.8|11889|341
1604898600000|2020-11-09 05:10:00|11891.3|11890.7|11890.8|11889.9|11891.5|11890.9|11889.3|11888.5|297
1604898900000|2020-11-09 05:15:00|11890.7|11889.8|11891.7|11891.1|11891.8|11891.2|11888.1|11887.4|296
1604899200000|2020-11-09 05:20:00|11891.1|11890.2|11893.8|11893.2|11894.4|11893.7|11890.3|11889.6|404
1604899500000|2020-11-09 05:25:00|11893.7|11893.1|11894.1|11893.5|11895.2|11894.5|11893.2|11892.5|329
1604899800000|2020-11-09 05:30:00|11894.2|11893.6|11895.1|11894.5|11895.4|11894.8|11893.6|11892.9|386
1604900100000|2020-11-09 05:35:00|11895.2|11894.6|11895.1|11894.5|11896.3|11895.5|11894.9|11894.2|248
1604900400000|2020-11-09 05:40:00|11895.2|11894.6|11893.1|11892.5|11895.2|11894.6|11892.1|11891.3|414
1604900700000|2020-11-09 05:45:00|11893|11892.4|11892.4|11891.8|11893.5|11892.6|11891.3|11890.7|312
1604901000000|2020-11-09 05:50:00|11892.3|11891.7|11892.4|11891.8|11893.1|11892.5|11891|11890.2|327
1604901300000|2020-11-09 05:55:00|11892.3|11891.7|11881|11880.4|11892.5|11891.9|11880.4|11879.8|641
1604901600000|2020-11-09 06:00:00|11880.9|11880.3|11890.1|11889.5|11891.2|11890.6|11880.9|11880.3|522
1604901900000|2020-11-09 06:05:00|11890.2|11889.6|11890.7|11889.8|11891.3|11890.5|11887.7|11886.8|411
1604902200000|2020-11-09 06:10:00|11890.9|11890|11888.2|11887.3|11893.1|11892.2|11886.2|11885.6|544
1604902500000|2020-11-09 06:15:00|11888.3|11887.4|11887.1|11886.2|11888.5|11887.9|11883.3|11882.7|543
1604902800000|2020-11-09 06:20:00|11887.2|11886.3|11887.7|11886.8|11889.9|11889.2|11886.4|11885.5|398
1604903100000|2020-11-09 06:25:00|11887.6|11886.7|11892.1|11891.2|11893.1|11892.4|11886.1|11885.2|341
1604903400000|2020-11-09 06:30:00|11891.8|11890.6|11888.4|11887.8|11891.8|11890.6|11888.1|11887.5|368
1604903700000|2020-11-09 06:35:00|11888.5|11887.9|11888.5|11887.6|11889.4|11888.7|11886.1|11885.2|430
1604904000000|2020-11-09 06:40:00|11888.6|11887.7|11890.3|11889.7|11891|11890.4|11887.1|11886.4|324
1604904300000|2020-11-09 06:45:00|11890.2|11889.6|11891.6|11891|11892.4|11891.5|11889.7|11889.1|301
1604904600000|2020-11-09 06:50:00|11891.5|11890.9|11888.2|11887.3|11891.5|11890.9|11884|11883.1|414
1604904900000|2020-11-09 06:55:00|11888|11887.1|11893|11892.1|11893.9|11893.1|11886.2|11885.3|493
1604905200000|2020-11-09 07:00:00|11893.1|11892.2|11894.8|11893.9|11896.5|11895.8|11890.6|11889.7|674
1604905500000|2020-11-09 07:05:00|11894.7|11893.8|11897.2|11896.6|11898.9|11898.3|11894.2|11893.5|624
1604905800000|2020-11-09 07:10:00|11897.1|11896.5|11897.6|11897|11898.3|11897.5|11894|11893.3|535
1604906100000|2020-11-09 07:15:00|11897.8|11896.9|11890.5|11889.9|11898.1|11897.5|11890.1|11889.4|568
1604906400000|2020-11-09 07:20:00|11890.4|11889.8|11888.4|11887.8|11894.2|11893.6|11888|11887.2|677
1604906700000|2020-11-09 07:25:00|11888.5|11887.9|11890.2|11889.6|11890.6|11889.9|11888.4|11887.7|483
1604907000000|2020-11-09 07:30:00|11890.4|11889.8|11887.5|11886.9|11892|11891.4|11882.9|11882.3|645
1604907300000|2020-11-09 07:35:00|11887.7|11886.8|11887.2|11886.6|11887.9|11887.1|11883.3|11882.7|551
1604907600000|2020-11-09 07:40:00|11887.1|11886.5|11884.7|11883.8|11888.1|11887.5|11881.4|11880.6|778
1604907900000|2020-11-09 07:45:00|11884.8|11883.9|11887.1|11886.2|11889.6|11889|11882.3|11881.4|742
1604908200000|2020-11-09 07:50:00|11886.9|11886|11883.5|11882.6|11886.9|11886|11883.4|11882.5|572
1604908500000|2020-11-09 07:55:00|11883.4|11882.5|11889.1|11888.2|11891.3|11890.4|11883|11882.3|399
1604908800000|2020-11-09 08:00:00|11889|11888.1|11894.8|11894.2|11896.6|11896|11885.4|11884.5|642
1604909100000|2020-11-09 08:05:00|11894.6|11894|11891.5|11890.9|11894.6|11894|11889.7|11888.8|506
1604909400000|2020-11-09 08:10:00|11891.6|11890.7|11888.4|11887.5|11891.7|11890.9|11886.3|11885.4|583
1604909700000|2020-11-09 08:15:00|11888.6|11887.7|11894.4|11893.8|11894.8|11893.9|11888.5|11887.7|616
1604910000000|2020-11-09 08:20:00|11894.3|11893.7|11887.7|11886.8|11894.6|11893.8|11887.1|11886.3|647
1604910300000|2020-11-09 08:25:00|11887.6|11886.7|11883.8|11882.9|11889.5|11888.9|11882.5|11881.7|565
1604910600000|2020-11-09 08:30:00|11883.7|11882.8|11877.1|11876.2|11886.2|11885.4|11877.1|11876.2|551
1604910900000|2020-11-09 08:35:00|11877.4|11876.5|11868.3|11867.4|11878.1|11877.2|11867.9|11867|1028
1604911200000|2020-11-09 08:40:00|11868.7|11867.8|11868.7|11867.8|11871.1|11870.3|11865.3|11864.5|918
1604911500000|2020-11-09 08:45:00|11869|11868.1|11871.4|11870.8|11871.8|11870.9|11865.2|11864.5|762
1604911800000|2020-11-09 08:50:00|11871.5|11870.6|11866.8|11866.2|11871.7|11871|11866.8|11866.2|544
1604912100000|2020-11-09 08:55:00|11866.7|11866.1|11872.2|11871.3|11872.3|11871.4|11866.3|11865.7|555
1604912400000|2020-11-09 09:00:00|11872.1|11871.5|11874|11873.4|11875.7|11874.9|11868.8|11868.2|662
1604912700000|2020-11-09 09:05:00|11874.1|11873.5|11876.2|11875.3|11877.7|11877.1|11873.1|11872.3|606
1604913000000|2020-11-09 09:10:00|11876.3|11875.7|11882.7|11881.8|11884.8|11884.1|11875.7|11875.1|735
1604913300000|2020-11-09 09:15:00|11882.6|11882|11883.1|11882.2|11884.2|11883.4|11877.9|11877.3|593
1604913600000|2020-11-09 09:20:00|11883|11882.1|11876.2|11875.3|11884|11883.4|11875|11874.3|697
1604913900000|2020-11-09 09:25:00|11876.3|11875.4|11882.9|11882.3|11882.9|11882.3|11876.1|11875.3|655
1604914200000|2020-11-09 09:30:00|11882.8|11882.2|11883.2|11882.6|11885.7|11885|11880.9|11880.2|730
1604914500000|2020-11-09 09:35:00|11883|11882.4|11883.3|11882.7|11885.5|11884.8|11881.2|11880.5|509
1604914800000|2020-11-09 09:40:00|11883.4|11882.8|11878.6|11877.7|11884.8|11884.2|11878.4|11877.6|628
1604915100000|2020-11-09 09:45:00|11878.8|11878.2|11870.8|11869.9|11879.6|11878.8|11868.1|11867.5|773
1604915400000|2020-11-09 09:50:00|11870.9|11870|11871.9|11871.3|11873.7|11873.1|11866.8|11866.1|685
1604915700000|2020-11-09 09:55:00|11871.8|11871.2|11874.2|11873.6|11875|11874.4|11869.8|11869.2|547
1604916000000|2020-11-09 10:00:00|11874.1|11873.5|11873.4|11872.8|11875|11874.4|11872.5|11871.9|490
1604916300000|2020-11-09 10:05:00|11873.3|11872.7|11875.3|11874.7|11876.8|11876.2|11872.1|11871.5|438
1604916600000|2020-11-09 10:10:00|11875.4|11874.8|11876.3|11875.7|11876.7|11875.9|11874.3|11873.7|349
1604916900000|2020-11-09 10:15:00|11876.4|11875.8|11874.4|11873.8|11878.9|11878.3|11874.4|11873.8|433
1604917200000|2020-11-09 10:20:00|11874.5|11873.9|11875.1|11874.5|11876.4|11875.8|11871.1|11870.3|477
1604917500000|2020-11-09 10:25:00|11875.3|11874.7|11873.7|11873.1|11875.3|11874.7|11870.3|11869.7|380
1604917800000|2020-11-09 10:30:00|11873.4|11872.8|11874.4|11873.8|11874.4|11873.8|11871.7|11871.1|293
1604918100000|2020-11-09 10:35:00|11874.5|11873.9|11871.7|11871.1|11874.6|11874|11870.4|11869.8|391
1604918400000|2020-11-09 10:40:00|11871.8|11871.2|11875.3|11874.7|11876.1|11875.5|11871.7|11871.1|431
1604918700000|2020-11-09 10:45:00|11875.2|11874.6|11874.7|11874.1|11875.9|11875.2|11872.6|11872|327
1604919000000|2020-11-09 10:50:00|11874.5|11873.9|11875.3|11874.7|11876.1|11875.5|11872.1|11871.4|414
1604919300000|2020-11-09 10:55:00|11875.2|11874.6|11880.5|11879.6|11880.6|11879.9|11874.9|11874.3|349
1604919600000|2020-11-09 11:00:00|11880.4|11879.5|11882.2|11881.6|11883.3|11882.7|11877.7|11877.1|431
1604919900000|2020-11-09 11:05:00|11882.1|11881.5|11881.3|11880.7|11882.2|11881.6|11879.7|11879.1|377
1604920200000|2020-11-09 11:10:00|11881.2|11880.6|11883|11882.4|11883.1|11882.5|11880.6|11880|374
1604920500000|2020-11-09 11:15:00|11883.1|11882.5|11876.2|11875.6|11883.1|11882.5|11873.8|11873.2|493
1604920800000|2020-11-09 11:20:00|11876.1|11875.5|11870.2|11869.6|11876.1|11875.5|11867.6|11866.9|527
1604921100000|2020-11-09 11:25:00|11870.1|11869.5|11866.8|11865.9|11870.4|11869.8|11865.6|11865|451
1604921400000|2020-11-09 11:30:00|11866.7|11866.1|11863.1|11862.5|11868.4|11867.8|11861.6|11861|569
1604921700000|2020-11-09 11:35:00|11862.9|11862.3|11863|11862.4|11864.5|11863.9|11861.7|11861.1|427
1604922000000|2020-11-09 11:40:00|11863.1|11862.5|11861.9|11861.3|11865.2|11864.5|11860.4|11859.8|491
1604922300000|2020-11-09 11:45:00|11861.8|11861.2|11879.3|11878.4|11883.8|11882.9|11861.8|11861.2|1857
1604922600000|2020-11-09 11:50:00|11879.5|11878.6|11898.1|11897.2|11900.4|11899.7|11879.5|11878.6|1677
1604922900000|2020-11-09 11:55:00|11898|11897.1|11887.3|11886.4|11899.5|11898.6|11886.4|11885.5|1779
1604923200000|2020-11-09 12:00:00|11887|11886.1|11873.2|11872.3|11890.8|11890|11871.7|11870.8|1741
1604923500000|2020-11-09 12:05:00|11873.5|11872.6|11878.2|11877.3|11892.5|11891.6|11873.1|11872.2|1017
1604923800000|2020-11-09 12:10:00|11878.1|11877.2|11878.5|11877.6|11887.9|11887|11871|11870.1|1080
1604924100000|2020-11-09 12:15:00|11878.9|11878|11883.9|11883|11892.9|11892|11876.4|11875.5|1109
1604924400000|2020-11-09 12:20:00|11884|11883.1|11885.6|11884.7|11888.9|11888|11880|11879.1|1038
1604924700000|2020-11-09 12:25:00|11886.3|11885.4|11889.2|11888.3|11892.2|11891.3|11879.8|11878.9|957
1604925000000|2020-11-09 12:30:00|11888.9|11888|11894.9|11894|11897.3|11896.3|11881.9|11881|953
1604925300000|2020-11-09 12:35:00|11895.1|11894.2|11891.4|11890.5|11896.6|11895.7|11886.3|11885.4|1005
1604925600000|2020-11-09 12:40:00|11891.3|11890.4|11891.6|11890.7|11895|11894.1|11887.6|11886.7|931
1604925900000|2020-11-09 12:45:00|11891.4|11890.5|11891.8|11890.9|11895.8|11894.9|11888.9|11888|952
1604926200000|2020-11-09 12:50:00|11891.7|11890.8|11889.1|11888.3|11895.5|11894.6|11884.9|11884|796
1604926500000|2020-11-09 12:55:00|11889.3|11888.2|11894.8|11893.9|11900.3|11899.4|11888|11887.1|865
1604926800000|2020-11-09 13:00:00|11894.7|11893.8|11902.1|11901.2|11904.5|11903.6|11894.2|11893.3|940
1604927100000|2020-11-09 13:05:00|11902.2|11901.3|11888.3|11887.4|11907.3|11906.4|11886.1|11885.2|917
1604927400000|2020-11-09 13:10:00|11888.4|11887.5|11883.4|11882.5|11889.8|11888.9|11878.6|11877.7|888
1604927700000|2020-11-09 13:15:00|11883.8|11882.9|11878.4|11877.5|11883.8|11882.9|11871.8|11870.9|848
1604928000000|2020-11-09 13:20:00|11878.3|11877.4|11872.5|11871.6|11880.9|11880|11872.3|11871.4|783
1604928300000|2020-11-09 13:25:00|11872.3|11871.4|11883.8|11882.9|11884.4|11883.5|11872.3|11871.4|827
1604928600000|2020-11-09 13:30:00|11883.4|11882.5|11891.3|11890.4|11892.4|11891.5|11881.1|11880.2|754
1604928900000|2020-11-09 13:35:00|11890.7|11889.8|11884.4|11883.8|11892.7|11891.8|11882.8|11881.9|904
1604929200000|2020-11-09 13:40:00|11884.3|11883.4|11893|11892.1|11893.8|11892.9|11881.1|11880.3|794
1604929500000|2020-11-09 13:45:00|11893.1|11892.2|11893.9|11893|11896.4|11895.5|11891.2|11890.3|780
1604929800000|2020-11-09 13:50:00|11893.7|11892.8|11899.6|11898.7|11899.8|11898.9|11890.7|11889.8|703
1604930100000|2020-11-09 13:55:00|11899.7|11898.8|11893.5|11892.6|11900.2|11899.6|11891.8|11890.9|713
1604930400000|2020-11-09 14:00:00|11893.1|11892.5|11909.1|11907.7|11909.1|11908.4|11893.1|11892.4|771
1604930700000|2020-11-09 14:05:00|11908.9|11908|11914.9|11914|11915.1|11914.2|11904|11903.1|751
1604931000000|2020-11-09 14:10:00|11915.1|11914.2|11907.4|11906.5|11915.8|11914.9|11904.1|11903.2|756
1604931300000|2020-11-09 14:15:00|11907.5|11906.6|11912.3|11911.4|11913.3|11912.4|11904|11903.1|696
1604931600000|2020-11-09 14:20:00|11911.7|11910.8|11914.3|11913.4|11915|11914.1|11908.1|11907.2|738
1604931900000|2020-11-09 14:25:00|11914.1|11913.2|11917.7|11916.8|11920.6|11919.7|11911.9|11911|753
1604932200000|2020-11-09 14:30:00|11918|11917.1|11901.2|11900.3|11918.1|11917.3|11899.8|11898.9|861
1604932500000|2020-11-09 14:35:00|11901.3|11900.4|11905.9|11905|11911|11910.1|11899.7|11898.8|809
1604932800000|2020-11-09 14:40:00|11906.1|11905.2|11901.3|11900.4|11909.3|11908.4|11892.6|11891.7|834
1604933100000|2020-11-09 14:45:00|11901.2|11900.3|11894.6|11893.7|11906.1|11905.2|11892.2|11891.3|817
1604933400000|2020-11-09 14:50:00|11894.1|11893.2|11882.2|11881.3|11894.2|11893.3|11879.3|11878.4|862
1604933700000|2020-11-09 14:55:00|11882.1|11881.2|11863.2|11862.3|11882.1|11881.2|11862.1|11861.2|1006
1604934000000|2020-11-09 15:00:00|11863|11862.1|11865.4|11864.5|11869.5|11868.6|11853|11852.1|994
1604934300000|2020-11-09 15:05:00|11864.7|11863.8|11857.7|11856.8|11870.9|11870|11855.8|11854.9|913
1604934600000|2020-11-09 15:10:00|11857.1|11856.2|11861.9|11861|11865.5|11864.6|11853.1|11852.2|811
1604934900000|2020-11-09 15:15:00|11862.1|11861.2|11865.3|11864.4|11865.7|11864.8|11857.4|11856.5|773
1604935200000|2020-11-09 15:20:00|11865.7|11864.8|11863.6|11862.7|11866.3|11865.4|11860.1|11859.2|701
1604935500000|2020-11-09 15:25:00|11863.5|11862.6|11857.8|11856.9|11865.4|11864.7|11857.8|11856.9|712
1604935800000|2020-11-09 15:30:00|11857.9|11857|11844.5|11843.6|11860.8|11859.9|11837.7|11836.8|962
1604936100000|2020-11-09 15:35:00|11844.7|11843.8|11832.6|11831.7|11845.1|11844.1|11816|11815.1|1041
1604936400000|2020-11-09 15:40:00|11833.5|11832.6|11826.7|11825.8|11834.5|11833.6|11821.1|11820.2|899
1604936700000|2020-11-09 15:45:00|11826.8|11825.9|11815.4|11814.5|11829.1|11828.2|11814.6|11813.7|950
1604937000000|2020-11-09 15:50:00|11815.2|11814.6|11822.1|11821.2|11827.7|11826.7|11815.2|11814.5|1180
1604937300000|2020-11-09 15:55:00|11822|11821.1|11828.8|11827.9|11830.4|11829.5|11819.3|11818.4|1411
1604937600000|2020-11-09 16:00:00|11828.6|11827.7|11814.6|11813.7|11828.6|11827.7|11813|11812.1|1335
1604937900000|2020-11-09 16:05:00|11814.5|11813.6|11808.3|11807.7|11820|11819.1|11807.8|11806.9|1135
1604938200000|2020-11-09 16:10:00|11808.2|11807.6|11808.5|11807.6|11810.5|11809.8|11795.9|11795|1382
1604938500000|2020-11-09 16:15:00|11808.4|11807.5|11811.4|11810.5|11814.5|11813.6|11803.3|11802.4|1251
1604938800000|2020-11-09 16:20:00|11811.6|11810.7|11815.4|11814.5|11818.4|11817.3|11808.8|11807.9|1179
1604939100000|2020-11-09 16:25:00|11815.5|11814.6|11815.6|11814.7|11816.3|11815.4|11807.7|11806.8|1131
1604939400000|2020-11-09 16:30:00|11815.4|11814.5|11814.7|11813.8|11815.4|11814.5|11805|11804.1|1267
1604939700000|2020-11-09 16:35:00|11814.9|11814|11817.5|11816.6|11819.7|11818.9|11811.3|11810.4|1168
1604940000000|2020-11-09 16:40:00|11817.6|11816.7|11815.5|11814.6|11818.7|11817.8|11810.7|11809.8|1038
1604940300000|2020-11-09 16:45:00|11815.4|11814.5|11808.6|11807.7|11816.5|11815.6|11806.7|11805.7|1150
1604940600000|2020-11-09 16:50:00|11808.7|11807.8|11808.8|11807.9|11810.5|11809.6|11805.6|11804.6|1016
1604940900000|2020-11-09 16:55:00|11808.6|11807.7|11809.9|11809.3|11812.6|11812|11806.7|11805.8|953
1604941200000|2020-11-09 17:00:00|11810|11809.4|11808.3|11807.7|11815.6|11815|11808|11807.1|999
1604941500000|2020-11-09 17:05:00|11808.1|11807.2|11811.4|11810.5|11813.4|11812.5|11807.9|11807|975
1604941800000|2020-11-09 17:10:00|11811.3|11810.4|11813.5|11812.9|11815|11814.1|11809.2|11808.3|927
1604942100000|2020-11-09 17:15:00|11813.7|11812.8|11817.2|11816.3|11818.4|11817.5|11811.9|11811.1|829
1604942400000|2020-11-09 17:20:00|11817.1|11816.2|11821.7|11820.8|11822.1|11821.2|11815.8|11814.9|869
1604942700000|2020-11-09 17:25:00|11821.6|11820.7|11819.6|11818.7|11822.7|11822|11815.2|11814.3|749
1604943000000|2020-11-09 17:30:00|11819.5|11818.6|11819.5|11818.6|11820.9|11820.1|11816.1|11815.3|769
1604943300000|2020-11-09 17:35:00|11819.4|11818.5|11820.7|11820.1|11820.8|11820.1|11815.9|11815|629
1604943600000|2020-11-09 17:40:00|11820.8|11819.9|11821.9|11821.3|11823.1|11822.4|11819.6|11818.7|664
1604943900000|2020-11-09 17:45:00|11821.8|11821.2|11818.6|11818|11823.7|11822.9|11816.1|11815.4|751
1604944200000|2020-11-09 17:50:00|11818.8|11817.9|11820.8|11819.9|11822|11821.1|11817.4|11816.5|732
1604944500000|2020-11-09 17:55:00|11820.6|11819.7|11819.2|11818.3|11821|11820.3|11815.2|11814.5|745
1604944800000|2020-11-09 18:00:00|11819|11818.4|11819.7|11819.1|11821.2|11820.3|11815.1|11814.2|679
1604945100000|2020-11-09 18:05:00|11819.8|11818.9|11819.6|11818.7|11822|11821.1|11816.9|11816|582
1604945400000|2020-11-09 18:10:00|11819.8|11818.9|11815.7|11815.1|11820.2|11819.4|11814.1|11813.5|497
1604945700000|2020-11-09 18:15:00|11815.8|11814.9|11814.8|11813.9|11816.2|11815.3|11813|11812.1|650
1604946000000|2020-11-09 18:20:00|11814.5|11813.6|11808.4|11807.5|11816.4|11815.5|11807.6|11806.7|742
1604946300000|2020-11-09 18:25:00|11808.2|11807.3|11809.9|11809|11810.1|11809.2|11803.3|11802.4|907
1604946600000|2020-11-09 18:30:00|11809.8|11808.9|11813.6|11812.7|11815.1|11814.5|11809.7|11808.9|608
1604946900000|2020-11-09 18:35:00|11813.5|11812.6|11811.9|11811|11815.1|11814.2|11810.8|11809.9|495
1604947200000|2020-11-09 18:40:00|11811.8|11810.9|11813.3|11812.4|11814.9|11814|11810|11809.3|528
1604947500000|2020-11-09 18:45:00|11813.6|11812.7|11809.1|11808.5|11813.6|11812.7|11808.6|11807.8|592
1604947800000|2020-11-09 18:50:00|11809.2|11808.6|11812.1|11811.2|11812.9|11812|11809.1|11808.3|542
1604948100000|2020-11-09 18:55:00|11812|11811.1|11816.8|11815.9|11817.2|11816.5|11811.1|11810.2|721
1604948400000|2020-11-09 19:00:00|11816.7|11816.1|11817.2|11816.3|11819.8|11818.9|11815.5|11814.8|635
1604948700000|2020-11-09 19:05:00|11817|11816.4|11818.3|11817.7|11820.4|11819.5|11816.8|11816.1|515
1604949000000|2020-11-09 19:10:00|11818.2|11817.6|11819.1|11818.2|11820.4|11819.5|11816.7|11815.9|550
1604949300000|2020-11-09 19:15:00|11818.9|11818|11819.7|11818.8|11820.9|11820.1|11818.1|11817.2|532
1604949600000|2020-11-09 19:20:00|11819.6|11818.7|11819.8|11818.9|11820.4|11819.8|11819.1|11818.3|435
1604949900000|2020-11-09 19:25:00|11819.7|11818.8|11826.3|11825.4|11826.9|11826|11819.6|11818.7|567
1604950200000|2020-11-09 19:30:00|11826.4|11825.5|11822.3|11821.4|11826.4|11825.6|11822.3|11821.4|457
1604950500000|2020-11-09 19:35:00|11822.2|11821.3|11822.6|11822|11825|11824.4|11822.2|11821.3|528
1604950800000|2020-11-09 19:40:00|11822.7|11822.1|11822.2|11821.3|11823.2|11822.4|11820.4|11819.7|496
1604951100000|2020-11-09 19:45:00|11821.7|11821.1|11824.9|11824.3|11825.6|11824.7|11821.5|11820.9|433
1604951400000|2020-11-09 19:50:00|11825|11824.1|11827.7|11826.8|11829.2|11828.3|11823.4|11822.8|640
1604951700000|2020-11-09 19:55:00|11827.9|11827|11832.8|11831.9|11833|11832.1|11827.5|11826.6|754
1604952000000|2020-11-09 20:00:00|11832.7|11832.1|11834.4|11833.5|11834.7|11833.9|11828.8|11827.9|707
1604952300000|2020-11-09 20:05:00|11834.3|11833.4|11832.9|11832|11836.9|11836|11832.3|11831.5|660
1604952600000|2020-11-09 20:10:00|11833|11832.1|11829.5|11828.9|11833.1|11832.2|11828.5|11827.6|664
1604952900000|2020-11-09 20:15:00|11829.6|11829|11830.3|11829.4|11833.2|11832.3|11829|11828.1|625
1604953200000|2020-11-09 20:20:00|11830.2|11829.3|11831.8|11830.9|11832.2|11831.5|11828.9|11828.1|687
1604953500000|2020-11-09 20:25:00|11831.7|11830.8|11829.7|11828.8|11832.2|11831.5|11829.4|11828.5|525
1604953800000|2020-11-09 20:30:00|11830.1|11829.2|11830.2|11829.3|11831.7|11830.9|11828.8|11827.9|573
1604954100000|2020-11-09 20:35:00|11830.3|11829.4|11830.1|11829.2|11831.6|11830.8|11829.4|11828.6|453
1604954400000|2020-11-09 20:40:00|11830|11829.1|11827.7|11826.8|11830.1|11829.2|11826.9|11826.1|570
1604954700000|2020-11-09 20:45:00|11827.8|11826.9|11824.1|11823.2|11828.2|11827.5|11823.5|11822.8|445
1604955000000|2020-11-09 20:50:00|11824.2|11823.3|11824.1|11823.5|11824.6|11823.9|11820.7|11819.8|629
1604955300000|2020-11-09 20:55:00|11824.2|11823.6|11812.5|11811.6|11824.6|11823.7|11810.7|11809.9|874
1604955600000|2020-11-09 21:00:00|11812.3|11811.4|11817.8|11816.9|11818|11817.1|11812.3|11811.4|510
1604955900000|2020-11-09 21:05:00|11817.7|11816.8|11819|11818.1|11819.2|11818.3|11813.8|11812.9|466
1604956200000|2020-11-09 21:10:00|11818.9|11818|11820.5|11819.6|11821.4|11820.5|11818.6|11817.7|401
1604956500000|2020-11-09 21:15:00|11820.4|11819.5|11818.1|11817.2|11821|11820.1|11817.7|11816.8|299
1604956800000|2020-11-09 21:20:00|11818.2|11817.3|11811.5|11810.6|11818.6|11817.7|11811|11810.1|380
1604957100000|2020-11-09 21:25:00|11811.4|11810.5|11812.4|11811.5|11813.6|11812.7|11810.7|11809.8|272
1604957400000|2020-11-09 21:30:00|11812.3|11811.4|11816.4|11815.5|11816.4|11815.5|11812.1|11811.2|247
1604957700000|2020-11-09 21:35:00|11816.1|11815.2|11816.3|11815.4|11817|11816.1|11815.5|11814.6|203
1604958000000|2020-11-09 21:40:00|11816.4|11815.5|11814.2|11813.3|11816.4|11815.5|11814.1|11813.2|176
1604958300000|2020-11-09 21:45:00|11814.1|11813.2|11812.6|11811.7|11814.2|11813.3|11811.1|11810.2|289
1604958600000|2020-11-09 21:50:00|11812.7|11811.8|11812.6|11811.7|11814.4|11813.5|11811.6|11810.7|305
1604958900000|2020-11-09 21:55:00|11812.7|11811.8|11814.7|11812.7|11815.5|11813.4|11812.5|11811.6|532
1604959200000|2020-11-09 22:00:00|11814|11812.6|11818.4|11813.5|11825.5|11819.5|11813.9|11811.2|155
1604959500000|2020-11-09 22:05:00|11819|11813.2|11818.5|11812.5|11825.7|11819.7|11815.6|11809.6|218
1604959800000|2020-11-09 22:10:00|11819.2|11813.2|11819.4|11813.4|11822.6|11817.4|11818|11812|347
1604960100000|2020-11-09 22:15:00|11819.2|11813.2|11816.1|11810.9|11821.7|11817.4|11815.7|11810.3|502
1604960400000|2020-11-09 22:20:00|11816|11811.2|11818.8|11815.1|11825.1|11819.1|11814.2|11810.3|573
1604960700000|2020-11-09 22:25:00|11818.9|11815.2|11816.7|11812.3|11820.4|11816.1|11816.4|11811.3|318
1604961000000|2020-11-09 22:30:00|11816.6|11810.8|11814.4|11812|11816.6|11812.6|11814.3|11810.1|501
1604961300000|2020-11-09 22:35:00|11814.3|11811.9|11812.5|11810.4|11816.5|11812.5|11812.1|11809.5|419
1604961600000|2020-11-09 22:40:00|11812.4|11810.3|11815.2|11811.6|11817|11812.9|11812|11810|364
1604961900000|2020-11-09 22:45:00|11815.3|11811.5|11814.7|11812.5|11815.6|11812.6|11812.6|11809.3|350
1604962200000|2020-11-09 22:50:00|11814.8|11812.8|11815.4|11813.3|11815.7|11813.7|11813.3|11810.1|577
1604962500000|2020-11-09 22:55:00|11815.3|11813.4|11819.9|11815.6|11821.3|11816.4|11815|11812.9|620
1604962800000|2020-11-09 23:00:00|11819.8|11815.3|11815.8|11813.8|11819.8|11815.8|11815.3|11813|1280
1604963100000|2020-11-09 23:05:00|11815.4|11812.7|11817.7|11815.6|11819.5|11817.4|11815.4|11812.7|947
1604963400000|2020-11-09 23:10:00|11817.5|11815.8|11818.1|11817|11819.7|11818.5|11817|11814.1|1070
1604963700000|2020-11-09 23:15:00|11818.2|11816.9|11817.6|11816.3|11819.7|11818.6|11816.4|11815.3|586
1604964000000|2020-11-09 23:20:00|11817.5|11816.4|11816.7|11815.8|11818.9|11817.8|11816.6|11815.7|504
1604964300000|2020-11-09 23:25:00|11816.8|11815.9|11820.8|11819.9|11821.1|11820.2|11816.6|11815.7|327
1604964600000|2020-11-09 23:30:00|11820.7|11819.8|11824.1|11823.2|11825.2|11824.3|11820|11819.1|356
1604964900000|2020-11-09 23:35:00|11824.2|11823.3|11825.7|11824.8|11826.4|11825.5|11823.7|11822.8|293
1604965200000|2020-11-09 23:40:00|11825.8|11824.9|11822.8|11821.9|11825.8|11824.9|11822.7|11821.8|242
1604965500000|2020-11-09 23:45:00|11822.7|11821.8|11826.8|11825.9|11828.2|11827.3|11822.7|11821.8|324
1604965800000|2020-11-09 23:50:00|11826.7|11825.8|11823.3|11822.4|11827.1|11826.2|11823.2|11822.3|326
1604966100000|2020-11-09 23:55:00|11823.5|11822.6|11824.8|11823.9|11826.3|11825.4|11823.4|11822.5|292
1604966400000|2020-11-10 00:00:00|11824.6|11823.7|11824.4|11823.5|11826.8|11825.9|11822.9|11822.2|615
1604966700000|2020-11-10 00:05:00|11824.7|11823.8|11818|11817.4|11826.3|11825.4|11815.8|11815.2|632
1604967000000|2020-11-10 00:10:00|11818.2|11817.3|11821.2|11820.3|11822.3|11821.6|11817.9|11817.2|535
1604967300000|2020-11-10 00:15:00|11821.3|11820.7|11815.6|11815|11821.6|11820.7|11815.5|11814.9|494
1604967600000|2020-11-10 00:20:00|11815.8|11814.9|11811.1|11810.2|11816.1|11815.3|11810.7|11809.8|710
1604967900000|2020-11-10 00:25:00|11811.2|11810.3|11808.7|11807.8|11812.8|11812.1|11807.3|11806.5|673
1604968200000|2020-11-10 00:30:00|11808.6|11807.7|11812.9|11812|11813.4|11812.8|11807.8|11807.2|683
1604968500000|2020-11-10 00:35:00|11813|11812.1|11812|11811.1|11814.3|11813.4|11810.2|11809.3|577
1604968800000|2020-11-10 00:40:00|11812.1|11811.2|11811.2|11810.3|11813.7|11813|11809.9|11809.2|509
1604969100000|2020-11-10 00:45:00|11811.3|11810.4|11813|11812.4|11815.2|11814.5|11811|11810.2|437
1604969400000|2020-11-10 00:50:00|11812.9|11812.3|11812.9|11812|11814.5|11813.7|11811.6|11810.9|553
1604969700000|2020-11-10 00:55:00|11812.8|11811.9|11815.1|11814.2|11815.5|11814.6|11809.9|11809.1|574
1604970000000|2020-11-10 01:00:00|11815|11814.1|11817.2|11816.3|11818.8|11817.9|11814.3|11813.4|816
1604970300000|2020-11-10 01:05:00|11817.3|11816.4|11819|11818.4|11820.1|11819.2|11816.3|11815.5|717
1604970600000|2020-11-10 01:10:00|11819.2|11818.3|11821.7|11820.8|11822.9|11822.2|11818.3|11817.5|524
1604970900000|2020-11-10 01:15:00|11821.8|11820.9|11820.1|11819.2|11824.4|11823.7|11818.5|11817.6|668
1604971200000|2020-11-10 01:20:00|11820|11819.1|11820.2|11819.3|11822.8|11822|11817.7|11816.8|590
1604971500000|2020-11-10 01:25:00|11820.4|11819.5|11824.1|11823.2|11824.7|11823.8|11820.4|11819.5|491
1604971800000|2020-11-10 01:30:00|11824.2|11823.3|11825.5|11824.6|11826.2|11825.4|11822.2|11821.3|578
1604972100000|2020-11-10 01:35:00|11825.4|11824.5|11821|11820.4|11828.8|11827.9|11820.5|11819.6|679
1604972400000|2020-11-10 01:40:00|11821.2|11820.3|11821.3|11820.4|11823.6|11822.7|11818.9|11818|493
1604972700000|2020-11-10 01:45:00|11821.5|11820.6|11820.2|11819.3|11821.8|11820.9|11818.4|11817.6|455
1604973000000|2020-11-10 01:50:00|11820.1|11819.2|11821.1|11820.2|11823|11822.2|11819.7|11819|393
1604973300000|2020-11-10 01:55:00|11821.2|11820.3|11824.7|11823.8|11826|11825.3|11820.6|11819.7|554
1604973600000|2020-11-10 02:00:00|11825|11824.1|11835.5|11834.6|11836.4|11835.5|11824.1|11823.3|857
1604973900000|2020-11-10 02:05:00|11835.4|11834.5|11837.9|11837|11838.1|11837.3|11834.1|11833.3|678
1604974200000|2020-11-10 02:10:00|11838|11837.1|11837.7|11836.8|11839|11838.1|11835.8|11834.9|609
1604974500000|2020-11-10 02:15:00|11837.6|11836.7|11837.3|11836.4|11838.5|11837.8|11835.1|11834.2|527
1604974800000|2020-11-10 02:20:00|11837.2|11836.6|11834.2|11833.3|11838|11837.4|11833.9|11833.1|546
1604975100000|2020-11-10 02:25:00|11834.3|11833.4|11835.6|11834.7|11836|11835.1|11832.6|11831.7|539
1604975400000|2020-11-10 02:30:00|11835.5|11834.6|11836.2|11835.3|11837.6|11836.7|11834|11833.3|531
1604975700000|2020-11-10 02:35:00|11836.4|11835.5|11835.4|11834.5|11836.7|11836|11832.8|11831.9|566
1604976000000|2020-11-10 02:40:00|11835.3|11834.4|11833|11832.1|11836.1|11835.2|11832.8|11832.1|451
1604976300000|2020-11-10 02:45:00|11833.1|11832.2|11833.9|11833.3|11834.6|11833.8|11831.9|11831.2|489
1604976600000|2020-11-10 02:50:00|11834|11833.1|11832.4|11831.5|11834.2|11833.5|11830.9|11830|537
1604976900000|2020-11-10 02:55:00|11832.2|11831.3|11826.3|11825.4|11832.2|11831.4|11824.9|11824|750
1604977200000|2020-11-10 03:00:00|11826.2|11825.3|11826.6|11825.7|11828.2|11827.4|11823.4|11822.5|666
1604977500000|2020-11-10 03:05:00|11826.7|11825.8|11829.7|11828.8|11830.8|11829.9|11825.9|11825.2|516
1604977800000|2020-11-10 03:10:00|11829.4|11828.7|11829.3|11828.4|11830.9|11830.1|11827.7|11826.8|480
1604978100000|2020-11-10 03:15:00|11829.2|11828.3|11830.8|11829.9|11831.7|11830.8|11828.6|11827.7|372
1604978400000|2020-11-10 03:20:00|11830.9|11830|11829.4|11828.5|11832.1|11831.3|11829.1|11828.3|372
1604978700000|2020-11-10 03:25:00|11829.3|11828.4|11829.5|11828.6|11830.2|11829.5|11829|11828.2|361
1604979000000|2020-11-10 03:30:00|11829.4|11828.5|11830|11829.1|11830.7|11829.9|11828.8|11828|431
1604979300000|2020-11-10 03:35:00|11830.1|11829.2|11826|11825.4|11830.8|11829.9|11825.5|11824.8|502
1604979600000|2020-11-10 03:40:00|11826.2|11825.3|11829.2|11828.6|11829.9|11829|11826.1|11825.2|415
1604979900000|2020-11-10 03:45:00|11829.4|11828.5|11829.8|11828.9|11829.9|11829|11827.7|11826.9|357
1604980200000|2020-11-10 03:50:00|11829.4|11828.8|11830|11829.4|11830.4|11829.6|11828.5|11827.7|422
1604980500000|2020-11-10 03:55:00|11830.1|11829.5|11831.2|11830.6|11832.2|11831.6|11828.6|11827.7|486
1604980800000|2020-11-10 04:00:00|11831.1|11830.5|11835.2|11834.6|11835.5|11834.7|11830.7|11830.1|475
1604981100000|2020-11-10 04:05:00|11835.1|11834.2|11834.8|11833.9|11837|11836.1|11833.4|11832.8|539
1604981400000|2020-11-10 04:10:00|11835|11834.1|11834.3|11833.4|11835.9|11835|11833.7|11832.8|323
1604981700000|2020-11-10 04:15:00|11834.2|11833.3|11836.8|11835.9|11837.4|11836.6|11833|11832.2|411
1604982000000|2020-11-10 04:20:00|11836.7|11835.8|11837.4|11836.5|11837.8|11836.9|11834.6|11833.8|566
1604982300000|2020-11-10 04:25:00|11837.3|11836.4|11837.6|11836.7|11837.7|11836.8|11835.4|11834.6|380
1604982600000|2020-11-10 04:30:00|11837.7|11836.8|11836.9|11836|11837.9|11837.2|11835.9|11835|345
1604982900000|2020-11-10 04:35:00|11837|11836.1|11836|11835.1|11837.9|11837.1|11835.2|11834.4|261
1604983200000|2020-11-10 04:40:00|11836.1|11835.2|11835.5|11834.6|11836.8|11836|11835.2|11834.3|232
1604983500000|2020-11-10 04:45:00|11835.3|11834.4|11833.7|11833.1|11836.1|11835.2|11832.8|11832|390
1604983800000|2020-11-10 04:50:00|11833.8|11832.9|11833.1|11832.5|11834.6|11833.8|11832.3|11831.6|244
1604984100000|2020-11-10 04:55:00|11833|11832.4|11835.7|11835.1|11835.7|11835.1|11833|11832.3|230
1604984400000|2020-11-10 05:00:00|11835.8|11835.2|11835.6|11834.7|11836.2|11835.6|11833.4|11832.7|355
1604984700000|2020-11-10 05:05:00|11835.5|11834.6|11833.4|11832.8|11836.3|11835.6|11833.4|11832.8|304
1604985000000|2020-11-10 05:10:00|11833.5|11832.9|11833.1|11832.5|11834.8|11834.1|11832.7|11831.9|366
1604985300000|2020-11-10 05:15:00|11833|11832.4|11833.8|11832.9|11834.8|11834.1|11832.7|11832|276
1604985600000|2020-11-10 05:20:00|11833.9|11833|11836.2|11835.6|11836.6|11836|11833.2|11832.5|276
1604985900000|2020-11-10 05:25:00|11836.3|11835.7|11836.4|11835.8|11837.7|11836.9|11836.1|11835.3|228
1604986200000|2020-11-10 05:30:00|11836.2|11835.5|11834.4|11833.8|11836.8|11836.1|11833.7|11833.1|360
1604986500000|2020-11-10 05:35:00|11834.5|11833.9|11829.9|11829|11834.8|11834.1|11829.2|11828.3|347
1604986800000|2020-11-10 05:40:00|11829.8|11828.9|11827.9|11827|11830.2|11829.4|11827.5|11826.8|274
1604987100000|2020-11-10 05:45:00|11827.8|11826.9|11827|11826.1|11827.9|11827.1|11825.5|11824.6|412
1604987400000|2020-11-10 05:50:00|11826.9|11826|11828.5|11827.6|11828.9|11828.1|11826.6|11825.8|313
1604987700000|2020-11-10 05:55:00|11828.6|11827.7|11833.8|11833.2|11834.5|11833.7|11828.6|11827.7|509
1604988000000|2020-11-10 06:00:00|11833.9|11833|11831.1|11830.2|11835.2|11834.4|11829.5|11828.7|529
1604988300000|2020-11-10 06:05:00|11831|11830.1|11834.3|11833.4|11834.7|11833.9|11831|11830.1|300
1604988600000|2020-11-10 06:10:00|11834.1|11833.5|11830.8|11829.9|11834.1|11833.5|11830.1|11829.3|477
1604988900000|2020-11-10 06:15:00|11831|11830.1|11827.4|11826.5|11831.1|11830.2|11826.1|11825.2|423
1604989200000|2020-11-10 06:20:00|11827.5|11826.6|11827.1|11826.5|11829.9|11829|11826.9|11826.1|448
1604989500000|2020-11-10 06:25:00|11827|11826.4|11826.8|11826.2|11829.6|11828.9|11826.4|11825.8|464
1604989800000|2020-11-10 06:30:00|11827|11826.4|11825.1|11824.2|11829.3|11828.5|11824.6|11823.7|443
1604990100000|2020-11-10 06:35:00|11825.2|11824.3|11822|11821.1|11825.2|11824.4|11820.1|11819.2|562
1604990400000|2020-11-10 06:40:00|11821.9|11821.3|11823.8|11823.2|11825.1|11824.4|11821.5|11820.8|391
1604990700000|2020-11-10 06:45:00|11823.9|11823.3|11825.5|11824.6|11825.5|11824.8|11821.6|11820.8|528
1604991000000|2020-11-10 06:50:00|11825.4|11824.5|11827.3|11826.4|11827.8|11826.9|11824.4|11823.8|552
1604991300000|2020-11-10 06:55:00|11827.4|11826.5|11830.3|11829.4|11831.1|11830.2|11827|11826.3|521
1604991600000|2020-11-10 07:00:00|11830.4|11829.5|11832.3|11831.7|11833.9|11833.1|11830.1|11829.3|701
1604991900000|2020-11-10 07:05:00|11832.4|11831.8|11828.8|11827.9|11832.4|11831.8|11828.6|11827.8|522
1604992200000|2020-11-10 07:10:00|11828.9|11828.3|11828.7|11827.8|11830.6|11830|11825.9|11825|647
1604992500000|2020-11-10 07:15:00|11828.5|11827.9|11827.7|11826.8|11829.7|11828.8|11825.6|11824.8|647
1604992800000|2020-11-10 07:20:00|11827.8|11826.9|11829.4|11828.5|11829.8|11829|11825.4|11824.8|612
1604993100000|2020-11-10 07:25:00|11829.3|11828.4|11834.1|11833.5|11836.5|11835.6|11826.3|11825.5|810
1604993400000|2020-11-10 07:30:00|11833.7|11833.1|11826.2|11825.6|11833.8|11833.1|11824.5|11823.8|683
1604993700000|2020-11-10 07:35:00|11826.3|11825.7|11823.9|11823|11826.8|11826.2|11821|11820.4|650
1604994000000|2020-11-10 07:40:00|11824|11823.1|11827.9|11827|11828.4|11827.8|11821.3|11820.4|722
1604994300000|2020-11-10 07:45:00|11828|11827.1|11826.9|11826|11830.5|11829.9|11824.5|11823.9|617
1604994600000|2020-11-10 07:50:00|11826.7|11826.1|11815.7|11814.8|11827.4|11826.7|11815.4|11814.7|728
1604994900000|2020-11-10 07:55:00|11815.5|11814.9|11817.3|11816.4|11820.8|11820.1|11814.4|11813.7|712
1604995200000|2020-11-10 08:00:00|11817.4|11816.5|11824.7|11823.8|11827.5|11826.6|11816.8|11815.9|712
1604995500000|2020-11-10 08:05:00|11824.6|11823.7|11822.7|11822.1|11824.6|11823.8|11818.4|11817.5|685
1604995800000|2020-11-10 08:10:00|11822.8|11821.9|11829.5|11828.6|11830.2|11829.3|11818.5|11817.8|672
1604996100000|2020-11-10 08:15:00|11829.3|11828.4|11826.7|11825.8|11830.6|11830|11823.3|11822.6|876
1604996400000|2020-11-10 08:20:00|11826.9|11826|11833.2|11832.6|11837.2|11836.3|11826.9|11826|1042
1604996700000|2020-11-10 08:25:00|11833.1|11832.5|11835.6|11834.7|11840.1|11839.2|11831.6|11830.8|925
1604997000000|2020-11-10 08:30:00|11835.2|11834.6|11836.2|11835.3|11836.8|11836|11833.5|11832.8|832
1604997300000|2020-11-10 08:35:00|11836.1|11835.2|11839.6|11839|11840.3|11839.7|11834.1|11833.2|717
1604997600000|2020-11-10 08:40:00|11839.9|11839.3|11840.5|11839.6|11843.8|11843|11838.4|11837.6|732
1604997900000|2020-11-10 08:45:00|11840.7|11839.8|11838.3|11837.7|11841.6|11840.8|11838.1|11837.2|734
1604998200000|2020-11-10 08:50:00|11838.4|11837.8|11836.7|11835.8|11841.8|11841|11836.1|11835.3|679
1604998500000|2020-11-10 08:55:00|11836.8|11835.9|11835.2|11834.3|11837.9|11837.3|11832.6|11832|632
1604998800000|2020-11-10 09:00:00|11835.1|11834.2|11835.4|11834.8|11836.1|11835.5|11832.6|11831.8|713
1604999100000|2020-11-10 09:05:00|11835.5|11834.9|11838.2|11837.3|11839|11838.3|11832.9|11832.1|623
1604999400000|2020-11-10 09:10:00|11838.1|11837.2|11834.5|11833.9|11838.6|11838|11834.5|11833.7|654
1604999700000|2020-11-10 09:15:00|11834.4|11833.8|11838.4|11837.5|11840.9|11840.3|11834.1|11833.5|610
1605000000000|2020-11-10 09:20:00|11838|11837.4|11836.6|11836|11838.6|11837.8|11835.9|11835.2|515
1605000300000|2020-11-10 09:25:00|11836.5|11835.9|11832.4|11831.8|11836.5|11835.9|11830.4|11829.8|674
1605000600000|2020-11-10 09:30:00|11832.3|11831.5|11820.4|11819.8|11832.3|11831.5|11819.7|11818.8|847
1605000900000|2020-11-10 09:35:00|11820.3|11819.4|11821.8|11821.2|11822.5|11821.9|11818.2|11817.6|846
1605001200000|2020-11-10 09:40:00|11821.5|11820.9|11815|11814.1|11826.1|11825.2|11813.6|11812.7|947
1605001500000|2020-11-10 09:45:00|11814.8|11814.2|11811.6|11810.7|11817.7|11816.8|11810.1|11809.4|842
1605001800000|2020-11-10 09:50:00|11811.5|11810.6|11804.1|11803.5|11811.6|11811|11800.6|11799.9|1016
1605002100000|2020-11-10 09:55:00|11804|11803.4|11807.5|11805.3|11808.5|11807.6|11802.5|11801.8|929
1605002400000|2020-11-10 10:00:00|11807.4|11805.4|11803.8|11802.9|11810.2|11809.6|11801.4|11800.8|1071
1605002700000|2020-11-10 10:05:00|11803.7|11802.8|11792.2|11791.6|11804.2|11803.4|11791.1|11790.4|1265
1605003000000|2020-11-10 10:10:00|11792.1|11791.5|11795.2|11794.3|11800.1|11799.5|11792.1|11791.3|971
1605003300000|2020-11-10 10:15:00|11795.3|11794.4|11798.4|11797.5|11799.3|11798.6|11794.8|11794.1|911
1605003600000|2020-11-10 10:20:00|11798.5|11797.6|11800.4|11799.8|11802.4|11801.7|11795.8|11795.1|882
1605003900000|2020-11-10 10:25:00|11800.8|11799.9|11798.2|11797.6|11803.6|11802.7|11796.6|11795.7|842
1605004200000|2020-11-10 10:30:00|11798|11797.4|11798.2|11797.6|11798.8|11797.9|11792.9|11792|911
1605004500000|2020-11-10 10:35:00|11798.1|11797.5|11798.9|11798|11800.4|11799.5|11794|11793.2|662
1605004800000|2020-11-10 10:40:00|11799|11798.1|11793.4|11792.5|11799.1|11798.4|11791.1|11790.4|667
1605005100000|2020-11-10 10:45:00|11793.2|11792.6|11782.2|11781.6|11795.4|11794.8|11782|11781.3|950
1605005400000|2020-11-10 10:50:00|11782.6|11782|11787.7|11787.1|11788.2|11787.4|11780.3|11779.6|891
1605005700000|2020-11-10 10:55:00|11787.9|11787.3|11780.6|11780|11788.3|11787.7|11780.3|11779.7|820
1605006000000|2020-11-10 11:00:00|11780.7|11780.1|11784.8|11784.2|11785.7|11785|11780.3|11779.7|809
1605006300000|2020-11-10 11:05:00|11784.9|11784.3|11784.7|11783.8|11788.1|11787.3|11782|11781.3|808
1605006600000|2020-11-10 11:10:00|11784.8|11783.9|11790.3|11789.7|11790.3|11789.7|11784|11783.1|642
1605006900000|2020-11-10 11:15:00|11790.2|11789.6|11788.9|11788.3|11792.6|11792|11787.9|11787.3|724
1605007200000|2020-11-10 11:20:00|11789.2|11788.6|11790.9|11790.3|11791.6|11790.9|11786.7|11786.1|633
1605007500000|2020-11-10 11:25:00|11790.8|11790.2|11790.4|11789.5|11794.7|11794|11788.7|11788|796
1605007800000|2020-11-10 11:30:00|11790.5|11789.6|11794.3|11793.7|11794.8|11794.2|11786.2|11785.6|586
1605008100000|2020-11-10 11:35:00|11794.1|11793.5|11798.9|11798.3|11799.3|11798.7|11793.4|11792.7|645
1605008400000|2020-11-10 11:40:00|11798.8|11798|11800.2|11799.3|11804.9|11804.3|11798.6|11797.9|817
1605008700000|2020-11-10 11:45:00|11800.3|11799.4|11802.2|11801.6|11803.7|11803.1|11798.5|11797.7|721
1605009000000|2020-11-10 11:50:00|11802.3|11801.7|11807.4|11806.8|11808.1|11807.5|11799.9|11799.3|829
1605009300000|2020-11-10 11:55:00|11807.3|11806.7|11801.2|11800.6|11808.3|11807.7|11800.6|11800|634
1605009600000|2020-11-10 12:00:00|11801.3|11800.3|11807.6|11806.7|11808.3|11807.2|11795.9|11795.3|832
1605009900000|2020-11-10 12:05:00|11807.5|11806.6|11808|11807.4|11808.7|11807.9|11805.4|11804.5|715
1605010200000|2020-11-10 12:10:00|11808.1|11807.5|11815.9|11815|11820.8|11819.5|11806.9|11806|783
1605010500000|2020-11-10 12:15:00|11816|11815.1|11819.5|11818.9|11820|11819.4|11814.1|11813.3|647
1605010800000|2020-11-10 12:20:00|11819.2|11818.6|11806.2|11805.3|11819.8|11819.2|11805.8|11805.2|844
1605011100000|2020-11-10 12:25:00|11806.3|11805.4|11803.5|11802.9|11809.4|11808.8|11802.7|11802.1|667
1605011400000|2020-11-10 12:30:00|11803.6|11803|11803.4|11802.8|11804.1|11803.5|11800.5|11799.8|655
1605011700000|2020-11-10 12:35:00|11803.5|11802.9|11801.7|11800.8|11806.1|11805.3|11800.6|11800|750
1605012000000|2020-11-10 12:40:00|11801.8|11801.1|11802.8|11802.2|11804.9|11804|11801.7|11800.8|674
1605012300000|2020-11-10 12:45:00|11802.9|11802.3|11801|11800.4|11805.9|11805.3|11800.9|11800.2|737
1605012600000|2020-11-10 12:50:00|11801.2|11800.3|11804.2|11803.6|11805.4|11804.8|11800.4|11799.8|499
1605012900000|2020-11-10 12:55:00|11804.3|11803.7|11810.2|11809.3|11810.8|11809.9|11800.6|11800|701
1605013200000|2020-11-10 13:00:00|11810|11809.4|11811.4|11810.5|11813.4|11812.7|11808.7|11807.9|703
1605013500000|2020-11-10 13:05:00|11811.2|11810.6|11809.4|11808.5|11813|11812.1|11806.7|11805.8|763
1605013800000|2020-11-10 13:10:00|11809.3|11808.4|11808|11807.1|11811.6|11810.7|11806.6|11806|675
1605014100000|2020-11-10 13:15:00|11808.1|11807.4|11809.4|11808.5|11811.2|11810.6|11806.1|11805.3|753
1605014400000|2020-11-10 13:20:00|11809.5|11808.6|11806.2|11805.6|11810.1|11809.5|11803.2|11802.4|702
1605014700000|2020-11-10 13:25:00|11806.4|11805.5|11806|11805.1|11809.8|11809.1|11804.5|11803.6|737
1605015000000|2020-11-10 13:30:00|11806.1|11805.2|11806.9|11806|11809.4|11808.5|11803.2|11802.6|755
1605015300000|2020-11-10 13:35:00|11806.8|11806.2|11793.9|11793|11806.9|11806.2|11793.6|11792.7|940
1605015600000|2020-11-10 13:40:00|11793.8|11792.9|11801.5|11800.6|11802.8|11802|11793.7|11792.8|883
1605015900000|2020-11-10 13:45:00|11801.4|11800.5|11801.9|11801.3|11803.4|11802.7|11800.5|11799.9|821
1605016200000|2020-11-10 13:50:00|11802|11801.1|11804.8|11804.2|11808.9|11808|11801.9|11801.1|822
1605016500000|2020-11-10 13:55:00|11804.7|11804.1|11810.8|11809.9|11815.3|11814.4|11802.6|11801.8|965
1605016800000|2020-11-10 14:00:00|11810.7|11809.8|11811.4|11810.5|11814.1|11813.2|11807.2|11806.3|978
1605017100000|2020-11-10 14:05:00|11811.3|11810.4|11813.7|11812.8|11813.8|11813.2|11809.4|11808.5|833
1605017400000|2020-11-10 14:10:00|11813.5|11812.9|11811.3|11810.4|11816.1|11815.3|11811.1|11810.3|799
1605017700000|2020-11-10 14:15:00|11811.5|11810.6|11809.8|11808.9|11814.8|11813.9|11809.7|11808.9|793
1605018000000|2020-11-10 14:20:00|11809.9|11809|11805.3|11804.4|11812.3|11811.5|11804.8|11803.9|672
1605018300000|2020-11-10 14:25:00|11805.4|11804.5|11825.6|11824.3|11827.9|11826.5|11802.6|11801.9|739
1605018600000|2020-11-10 14:30:00|11825.5|11823.9|11816.8|11815.9|11825.5|11824.2|11814.8|11813.9|887
1605018900000|2020-11-10 14:35:00|11816.9|11816|11812.9|11812|11817|11816.1|11808.2|11807.3|930
1605019200000|2020-11-10 14:40:00|11813.1|11812.2|11805.1|11804.2|11813.8|11812.9|11804.5|11803.6|749
1605019500000|2020-11-10 14:45:00|11805.3|11804.4|11809.5|11808.6|11809.9|11809.1|11801.6|11800.7|952
1605019800000|2020-11-10 14:50:00|11809.3|11808.4|11813.5|11812.9|11814.8|11814.2|11808|11807.3|982
1605020100000|2020-11-10 14:55:00|11813.1|11812.6|11813.9|11813.3|11816.5|11815.9|11811.8|11810.9|1056
1605020400000|2020-11-10 15:00:00|11814|11813.4|11823.9|11823|11824.6|11823.7|11807.7|11806.8|1186
1605020700000|2020-11-10 15:05:00|11824.3|11823.4|11827.3|11826.4|11835.2|11833.9|11822.3|11821.4|1383
1605021000000|2020-11-10 15:10:00|11827.4|11826.7|11825.1|11824.5|11830.2|11829.4|11823.4|11822.5|1106
1605021300000|2020-11-10 15:15:00|11825|11824.4|11823.7|11822.8|11826.8|11826|11821.1|11820.3|1002
1605021600000|2020-11-10 15:20:00|11823.8|11822.9|11816.7|11815.8|11824.2|11823.6|11814.3|11813.5|1091
1605021900000|2020-11-10 15:25:00|11816.8|11815.9|11820.2|11819.6|11820.7|11819.9|11814.1|11813.4|1038
1605022200000|2020-11-10 15:30:00|11820.1|11819.5|11821.8|11821.2|11822.3|11821.6|11815.1|11814.3|954
1605022500000|2020-11-10 15:35:00|11821.9|11821.3|11820.6|11819.7|11824.5|11823.6|11817.4|11816.8|1053
1605022800000|2020-11-10 15:40:00|11820.4|11819.8|11814.5|11813.9|11821.8|11821|11812.4|11811.5|1098
1605023100000|2020-11-10 15:45:00|11814.4|11813.8|11818.5|11817.6|11818.8|11818|11813.1|11812.4|977
1605023400000|2020-11-10 15:50:00|11818.4|11817.5|11811.2|11810.6|11818.4|11817.5|11809.3|11808.5|898
1605023700000|2020-11-10 15:55:00|11811.1|11810.5|11821.2|11820.3|11821.4|11820.6|11810.9|11810.1|1149
1605024000000|2020-11-10 16:00:00|11821.1|11820.2|11818.1|11817.5|11823.9|11823|11817.5|11816.6|1081
1605024300000|2020-11-10 16:05:00|11818.3|11817.4|11816.6|11815.7|11820.7|11819.9|11812.5|11811.7|888
1605024600000|2020-11-10 16:10:00|11816.7|11815.8|11815.3|11814.4|11820.1|11819.5|11813.6|11812.9|813
1605024900000|2020-11-10 16:15:00|11815.4|11814.5|11814.7|11814.1|11819.7|11819|11813.6|11813|671
1605025200000|2020-11-10 16:20:00|11814.6|11814|11812.8|11812.2|11816.7|11816.1|11812.7|11812|569
1605025500000|2020-11-10 16:25:00|11812.7|11812.1|11820.2|11819.6|11822|11821.2|11810.8|11810.2|731
1605025800000|2020-11-10 16:30:00|11820.1|11819.3|11815.2|11814.6|11820.4|11819.5|11814|11813.4|728
1605026100000|2020-11-10 16:35:00|11815.1|11814.5|11808.4|11807.8|11816.3|11815.7|11808|11807.2|718
1605026400000|2020-11-10 16:40:00|11808.5|11807.9|11810.1|11809.5|11812.7|11812.1|11808.4|11807.8|635
1605026700000|2020-11-10 16:45:00|11810.2|11809.6|11806.1|11805.2|11811.8|11810.9|11805.5|11804.8|614
1605027000000|2020-11-10 16:50:00|11806.2|11805.3|11804.6|11804|11808.7|11808|11803|11802.4|705
1605027300000|2020-11-10 16:55:00|11804.7|11804.1|11810.2|11809.6|11811.4|11810.8|11803.1|11802.5|754
1605027600000|2020-11-10 17:00:00|11810.3|11809.3|11815.4|11814.5|11815.6|11814.7|11808.6|11807.8|730
1605027900000|2020-11-10 17:05:00|11815.2|11814.6|11816.3|11815.4|11817.9|11817.3|11814|11813.2|728
1605028200000|2020-11-10 17:10:00|11816.2|11815.3|11816.6|11816|11818.2|11817.6|11815.2|11814.4|523
1605028500000|2020-11-10 17:15:00|11816.5|11815.9|11812.8|11811.9|11817.3|11816.4|11810.9|11810|631
1605028800000|2020-11-10 17:20:00|11812.7|11811.8|11813.6|11812.7|11814.8|11814.2|11811.7|11811|592
1605029100000|2020-11-10 17:25:00|11813.7|11812.8|11813.8|11813.2|11818.1|11817|11812.1|11811.3|597
1605029400000|2020-11-10 17:30:00|11813.6|11813|11815.2|11814.3|11816.9|11816|11813.1|11812.3|511
1605029700000|2020-11-10 17:35:00|11815.1|11814.5|11817.1|11816.5|11817.5|11816.9|11814.4|11813.8|453
1605030000000|2020-11-10 17:40:00|11817|11816.4|11819.1|11818.5|11819.2|11818.6|11816.1|11815.5|416
1605030300000|2020-11-10 17:45:00|11819.2|11818.6|11820.6|11820|11820.7|11820.1|11818.5|11817.9|421
1605030600000|2020-11-10 17:50:00|11820.5|11819.9|11822|11821.4|11822.2|11821.6|11818.1|11817.3|423
1605030900000|2020-11-10 17:55:00|11821.9|11821.3|11820.1|11819.5|11823|11822.3|11819.8|11819.2|397
1605031200000|2020-11-10 18:00:00|11820.2|11819.6|11823.8|11823.2|11824.2|11823.6|11819.8|11819.2|411
1605031500000|2020-11-10 18:05:00|11823.7|11823.1|11820.5|11819.9|11823.8|11823.1|11820.1|11819.5|445
1605031800000|2020-11-10 18:10:00|11820.4|11819.8|11818.3|11817.7|11821.2|11820.6|11817.8|11817.2|420
1605032100000|2020-11-10 18:15:00|11818.5|11817.6|11820.1|11819.5|11820.5|11819.9|11817.7|11817.1|362
1605032400000|2020-11-10 18:20:00|11820.2|11819.6|11817.4|11816.8|11820.6|11819.9|11817|11816.2|419
1605032700000|2020-11-10 18:25:00|11817.3|11816.7|11818.7|11818.1|11819.5|11818.8|11815.8|11815.2|622
1605033000000|2020-11-10 18:30:00|11818.8|11818.2|11817.6|11817|11819.5|11818.9|11816.6|11816|453
1605033300000|2020-11-10 18:35:00|11817.7|11817.1|11821.5|11820.6|11821.9|11821|11817.2|11816.6|505
1605033600000|2020-11-10 18:40:00|11821.4|11820.5|11820.3|11819.4|11821.6|11820.7|11819.7|11818.8|341
1605033900000|2020-11-10 18:45:00|11820.2|11819.3|11817.1|11816.5|11820.2|11819.5|11817.1|11816.5|243
1605034200000|2020-11-10 18:50:00|11816.9|11816.3|11817.4|11816.8|11818.9|11818.1|11816.8|11816.2|303
1605034500000|2020-11-10 18:55:00|11817.3|11816.7|11821.2|11820.6|11821.3|11820.6|11816.5|11815.6|417
1605034800000|2020-11-10 19:00:00|11821.5|11820.9|11823.7|11822.8|11824.5|11823.7|11820.2|11819.4|563
1605035100000|2020-11-10 19:05:00|11823.5|11822.9|11825.6|11824.7|11826|11825.3|11822.9|11822|380
1605035400000|2020-11-10 19:10:00|11825.2|11824.6|11825.9|11825.3|11826.1|11825.4|11823.4|11822.6|439
1605035700000|2020-11-10 19:15:00|11826|11825.4|11825|11824.1|11826.4|11825.7|11823.9|11823.1|340
1605036000000|2020-11-10 19:20:00|11825.3|11824.4|11825.8|11825.2|11826.3|11825.5|11822.8|11822.2|523
1605036300000|2020-11-10 19:25:00|11826|11825.4|11822.8|11822.2|11826.4|11825.7|11821.9|11821|504
1605036600000|2020-11-10 19:30:00|11822.9|11822.3|11824.7|11824.1|11826.2|11825.6|11822.7|11821.9|489
1605036900000|2020-11-10 19:35:00|11824.8|11823.9|11824.2|11823.6|11825|11824.2|11822|11821.4|529
1605037200000|2020-11-10 19:40:00|11824.3|11823.7|11824.3|11823.4|11824.8|11824.2|11822.9|11822.1|425
1605037500000|2020-11-10 19:45:00|11824.1|11823.5|11820.6|11819.7|11824.5|11823.7|11820.5|11819.7|410
1605037800000|2020-11-10 19:50:00|11820.7|11819.8|11818.2|11817.6|11821.3|11820.5|11816.3|11815.7|560
1605038100000|2020-11-10 19:55:00|11818.4|11817.5|11814.4|11813.5|11819.2|11818.4|11813.4|11812.8|543
1605038400000|2020-11-10 20:00:00|11814.3|11813.7|11812.7|11811.8|11815.9|11815.2|11812.1|11811.4|518
1605038700000|2020-11-10 20:05:00|11812.8|11811.9|11809.4|11808.8|11813.7|11812.8|11808.9|11808.2|513
1605039000000|2020-11-10 20:10:00|11809.6|11809|11809.8|11808.9|11811.4|11810.8|11808.6|11808|419
1605039300000|2020-11-10 20:15:00|11809.9|11809|11810.7|11810.1|11811.4|11810.7|11809.7|11808.8|348
1605039600000|2020-11-10 20:20:00|11810.8|11810.2|11809.7|11808.8|11812|11811.3|11809.2|11808.5|352
1605039900000|2020-11-10 20:25:00|11809.6|11808.7|11810.6|11809.7|11811.4|11810.8|11809|11808.4|385
1605040200000|2020-11-10 20:30:00|11810.5|11809.6|11809.2|11808.6|11810.9|11810.2|11808.5|11807.8|409
1605040500000|2020-11-10 20:35:00|11809.3|11808.7|11809.1|11808.5|11810.1|11809.4|11808.4|11807.7|382
1605040800000|2020-11-10 20:40:00|11809.2|11808.6|11811.2|11810.3|11811.5|11810.7|11809.1|11808.5|255
1605041100000|2020-11-10 20:45:00|11811.3|11810.4|11812|11811.1|11812|11811.2|11810.9|11810.1|323
1605041400000|2020-11-10 20:50:00|11811.9|11811|11807.8|11807.2|11812.2|11811.6|11806.6|11805.8|400
1605041700000|2020-11-10 20:55:00|11807.9|11807.3|11809.3|11808.4|11809.6|11809|11803.8|11802.9|670
1605042000000|2020-11-10 21:00:00|11809.2|11808.3|11806.2|11805.3|11809.2|11808.3|11804.9|11804|355
1605042300000|2020-11-10 21:05:00|11806.3|11805.4|11808.7|11807.8|11808.8|11808|11806|11805.1|222
1605042600000|2020-11-10 21:10:00|11808.4|11807.5|11809.3|11808.4|11809.4|11808.5|11808.3|11807.5|213
1605042900000|2020-11-10 21:15:00|11809.1|11808.5|11808.7|11807.8|11809.3|11808.6|11806.7|11805.8|112
1605043200000|2020-11-10 21:20:00|11808.3|11807.4|11808.2|11807.3|11808.4|11807.7|11807.2|11806.3|84
1605043500000|2020-11-10 21:25:00|11807.9|11807|11811.5|11810.6|11812.4|11811.5|11807.9|11807|190
1605043800000|2020-11-10 21:30:00|11811.4|11810.5|11813.3|11812.4|11813.4|11812.5|11810.9|11810|201
1605044100000|2020-11-10 21:35:00|11813.4|11812.5|11813|11812.1|11813.8|11812.9|11812.9|11812|171
1605044400000|2020-11-10 21:40:00|11813.1|11812.2|11814.9|11814|11815.3|11814.4|11812.7|11812|262
1605044700000|2020-11-10 21:45:00|11814.8|11813.9|11817.5|11816.6|11817.8|11816.9|11814.3|11813.4|304
1605045000000|2020-11-10 21:50:00|11817.4|11816.5|11817.3|11816.4|11818.9|11818|11817|11816.1|252
1605045300000|2020-11-10 21:55:00|11817.5|11816.3|11818.1|11812.2|11819.4|11818.5|11813.8|11808.4|479
1605045600000|2020-11-10 22:00:00|11817.5|11811.9|11820.1|11817|11820.1|11817.1|11816.8|11811.1|73
1605045900000|2020-11-10 22:05:00|11821.2|11815.9|11818.6|11815|11821.2|11817.4|11814.7|11808.7|303
1605046200000|2020-11-10 22:10:00|11818.4|11814.8|11818.7|11816.4|11821.5|11817.4|11813.9|11807.9|447
1605046500000|2020-11-10 22:15:00|11818.8|11816.3|11818.1|11816.3|11820.9|11816.8|11817.4|11811.4|473
1605046800000|2020-11-10 22:20:00|11818|11816|11818.7|11816.7|11820.3|11817.2|11817.8|11815.6|350
1605047100000|2020-11-10 22:25:00|11818.6|11816.6|11818.9|11817|11819.5|11817.4|11817.5|11815.1|327
1605047400000|2020-11-10 22:30:00|11819|11817.1|11819.2|11817.3|11820.7|11818.8|11818.8|11817.1|256
1605047700000|2020-11-10 22:35:00|11819.1|11817.4|11819.1|11817.4|11820.1|11817.7|11818.9|11817.2|150
1605048000000|2020-11-10 22:40:00|11819.2|11817.5|11819.2|11817.3|11824.2|11820|11819.1|11817.2|592
1605048300000|2020-11-10 22:45:00|11819.3|11817.2|11821.3|11818.2|11822.1|11819.2|11819|11816.7|357
1605048600000|2020-11-10 22:50:00|11821.4|11818.1|11821.9|11818.4|11823.7|11818.7|11820.3|11816.8|710
1605048900000|2020-11-10 22:55:00|11822|11818.5|11820.3|11817.9|11822.1|11818.7|11818|11815.8|445
1605049200000|2020-11-10 23:00:00|11820.9|11818|11820.5|11819.6|11821.5|11820.1|11819.7|11817.3|597
1605049500000|2020-11-10 23:05:00|11820.6|11819.7|11819.1|11818.2|11821.2|11820.2|11819.1|11818.2|380
1605049800000|2020-11-10 23:10:00|11819.2|11818.3|11818.6|11817.7|11819.3|11818.4|11817.5|11816.6|204
1605050100000|2020-11-10 23:15:00|11818.8|11817.9|11818.6|11817.7|11818.9|11818|11817.4|11816.7|163
1605050400000|2020-11-10 23:20:00|11818.7|11817.8|11818.3|11817.4|11819.4|11818.5|11817.4|11816.5|316
1605050700000|2020-11-10 23:25:00|11818.4|11817.5|11817.9|11817|11818.9|11818.1|11817.5|11816.6|235
1605051000000|2020-11-10 23:30:00|11817.8|11816.9|11818|11817.1|11818.7|11817.8|11817.5|11816.6|202
1605051300000|2020-11-10 23:35:00|11818.1|11817.2|11818.4|11817.5|11819.3|11818.4|11818|11817.1|211
1605051600000|2020-11-10 23:40:00|11818.5|11817.6|11817.7|11816.8|11819.4|11818.5|11817.4|11816.6|179
1605051900000|2020-11-10 23:45:00|11817.6|11816.7|11818.5|11817.6|11819|11818.3|11817.5|11816.6|174
1605052200000|2020-11-10 23:50:00|11818.6|11817.7|11817.8|11817.2|11819|11818.1|11817.4|11816.6|158
1605052500000|2020-11-10 23:55:00|11817.7|11817.1|11819|11818.1|11819.2|11818.5|11817.2|11816.5|303
1604966400000|2020-11-10 00:00:00|11824.6|11823.7|11824.4|11823.5|11826.8|11825.9|11822.9|11822.2|615
1604966700000|2020-11-10 00:05:00|11824.7|11823.8|11818|11817.4|11826.3|11825.4|11815.8|11815.2|632
1604967000000|2020-11-10 00:10:00|11818.2|11817.3|11821.2|11820.3|11822.3|11821.6|11817.9|11817.2|535
1604967300000|2020-11-10 00:15:00|11821.3|11820.7|11815.6|11815|11821.6|11820.7|11815.5|11814.9|494
1604967600000|2020-11-10 00:20:00|11815.8|11814.9|11811.1|11810.2|11816.1|11815.3|11810.7|11809.8|710
1604967900000|2020-11-10 00:25:00|11811.2|11810.3|11808.7|11807.8|11812.8|11812.1|11807.3|11806.5|673
1604968200000|2020-11-10 00:30:00|11808.6|11807.7|11812.9|11812|11813.4|11812.8|11807.8|11807.2|683
1604968500000|2020-11-10 00:35:00|11813|11812.1|11812|11811.1|11814.3|11813.4|11810.2|11809.3|577
1604968800000|2020-11-10 00:40:00|11812.1|11811.2|11811.2|11810.3|11813.7|11813|11809.9|11809.2|509
1604969100000|2020-11-10 00:45:00|11811.3|11810.4|11813|11812.4|11815.2|11814.5|11811|11810.2|437
1604969400000|2020-11-10 00:50:00|11812.9|11812.3|11812.9|11812|11814.5|11813.7|11811.6|11810.9|553
1604969700000|2020-11-10 00:55:00|11812.8|11811.9|11815.1|11814.2|11815.5|11814.6|11809.9|11809.1|574
1604970000000|2020-11-10 01:00:00|11815|11814.1|11817.2|11816.3|11818.8|11817.9|11814.3|11813.4|816
1604970300000|2020-11-10 01:05:00|11817.3|11816.4|11819|11818.4|11820.1|11819.2|11816.3|11815.5|717
1604970600000|2020-11-10 01:10:00|11819.2|11818.3|11821.7|11820.8|11822.9|11822.2|11818.3|11817.5|524
1604970900000|2020-11-10 01:15:00|11821.8|11820.9|11820.1|11819.2|11824.4|11823.7|11818.5|11817.6|668
1604971200000|2020-11-10 01:20:00|11820|11819.1|11820.2|11819.3|11822.8|11822|11817.7|11816.8|590
1604971500000|2020-11-10 01:25:00|11820.4|11819.5|11824.1|11823.2|11824.7|11823.8|11820.4|11819.5|491
1604971800000|2020-11-10 01:30:00|11824.2|11823.3|11825.5|11824.6|11826.2|11825.4|11822.2|11821.3|578
1604972100000|2020-11-10 01:35:00|11825.4|11824.5|11821|11820.4|11828.8|11827.9|11820.5|11819.6|679
1604972400000|2020-11-10 01:40:00|11821.2|11820.3|11821.3|11820.4|11823.6|11822.7|11818.9|11818|493
1604972700000|2020-11-10 01:45:00|11821.5|11820.6|11820.2|11819.3|11821.8|11820.9|11818.4|11817.6|455
1604973000000|2020-11-10 01:50:00|11820.1|11819.2|11821.1|11820.2|11823|11822.2|11819.7|11819|393
1604973300000|2020-11-10 01:55:00|11821.2|11820.3|11824.7|11823.8|11826|11825.3|11820.6|11819.7|554
1604973600000|2020-11-10 02:00:00|11825|11824.1|11835.5|11834.6|11836.4|11835.5|11824.1|11823.3|857
1604973900000|2020-11-10 02:05:00|11835.4|11834.5|11837.9|11837|11838.1|11837.3|11834.1|11833.3|678
1604974200000|2020-11-10 02:10:00|11838|11837.1|11837.7|11836.8|11839|11838.1|11835.8|11834.9|609
1604974500000|2020-11-10 02:15:00|11837.6|11836.7|11837.3|11836.4|11838.5|11837.8|11835.1|11834.2|527
1604974800000|2020-11-10 02:20:00|11837.2|11836.6|11834.2|11833.3|11838|11837.4|11833.9|11833.1|546
1604975100000|2020-11-10 02:25:00|11834.3|11833.4|11835.6|11834.7|11836|11835.1|11832.6|11831.7|539
1604975400000|2020-11-10 02:30:00|11835.5|11834.6|11836.2|11835.3|11837.6|11836.7|11834|11833.3|531
1604975700000|2020-11-10 02:35:00|11836.4|11835.5|11835.4|11834.5|11836.7|11836|11832.8|11831.9|566
1604976000000|2020-11-10 02:40:00|11835.3|11834.4|11833|11832.1|11836.1|11835.2|11832.8|11832.1|451
1604976300000|2020-11-10 02:45:00|11833.1|11832.2|11833.9|11833.3|11834.6|11833.8|11831.9|11831.2|489
1604976600000|2020-11-10 02:50:00|11834|11833.1|11832.4|11831.5|11834.2|11833.5|11830.9|11830|537
1604976900000|2020-11-10 02:55:00|11832.2|11831.3|11826.3|11825.4|11832.2|11831.4|11824.9|11824|750
1604977200000|2020-11-10 03:00:00|11826.2|11825.3|11826.6|11825.7|11828.2|11827.4|11823.4|11822.5|666
1604977500000|2020-11-10 03:05:00|11826.7|11825.8|11829.7|11828.8|11830.8|11829.9|11825.9|11825.2|516
1604977800000|2020-11-10 03:10:00|11829.4|11828.7|11829.3|11828.4|11830.9|11830.1|11827.7|11826.8|480
1604978100000|2020-11-10 03:15:00|11829.2|11828.3|11830.8|11829.9|11831.7|11830.8|11828.6|11827.7|372
1604978400000|2020-11-10 03:20:00|11830.9|11830|11829.4|11828.5|11832.1|11831.3|11829.1|11828.3|372
1604978700000|2020-11-10 03:25:00|11829.3|11828.4|11829.5|11828.6|11830.2|11829.5|11829|11828.2|361
1604979000000|2020-11-10 03:30:00|11829.4|11828.5|11830|11829.1|11830.7|11829.9|11828.8|11828|431
1604979300000|2020-11-10 03:35:00|11830.1|11829.2|11826|11825.4|11830.8|11829.9|11825.5|11824.8|502
1604979600000|2020-11-10 03:40:00|11826.2|11825.3|11829.2|11828.6|11829.9|11829|11826.1|11825.2|415
1604979900000|2020-11-10 03:45:00|11829.4|11828.5|11829.8|11828.9|11829.9|11829|11827.7|11826.9|357
1604980200000|2020-11-10 03:50:00|11829.4|11828.8|11830|11829.4|11830.4|11829.6|11828.5|11827.7|422
1604980500000|2020-11-10 03:55:00|11830.1|11829.5|11831.2|11830.6|11832.2|11831.6|11828.6|11827.7|486
1604980800000|2020-11-10 04:00:00|11831.1|11830.5|11835.2|11834.6|11835.5|11834.7|11830.7|11830.1|475
1604981100000|2020-11-10 04:05:00|11835.1|11834.2|11834.8|11833.9|11837|11836.1|11833.4|11832.8|539
1604981400000|2020-11-10 04:10:00|11835|11834.1|11834.3|11833.4|11835.9|11835|11833.7|11832.8|323
1604981700000|2020-11-10 04:15:00|11834.2|11833.3|11836.8|11835.9|11837.4|11836.6|11833|11832.2|411
1604982000000|2020-11-10 04:20:00|11836.7|11835.8|11837.4|11836.5|11837.8|11836.9|11834.6|11833.8|566
1604982300000|2020-11-10 04:25:00|11837.3|11836.4|11837.6|11836.7|11837.7|11836.8|11835.4|11834.6|380
1604982600000|2020-11-10 04:30:00|11837.7|11836.8|11836.9|11836|11837.9|11837.2|11835.9|11835|345
1604982900000|2020-11-10 04:35:00|11837|11836.1|11836|11835.1|11837.9|11837.1|11835.2|11834.4|261
1604983200000|2020-11-10 04:40:00|11836.1|11835.2|11835.5|11834.6|11836.8|11836|11835.2|11834.3|232
1604983500000|2020-11-10 04:45:00|11835.3|11834.4|11833.7|11833.1|11836.1|11835.2|11832.8|11832|390
1604983800000|2020-11-10 04:50:00|11833.8|11832.9|11833.1|11832.5|11834.6|11833.8|11832.3|11831.6|244
1604984100000|2020-11-10 04:55:00|11833|11832.4|11835.7|11835.1|11835.7|11835.1|11833|11832.3|230
1604984400000|2020-11-10 05:00:00|11835.8|11835.2|11835.6|11834.7|11836.2|11835.6|11833.4|11832.7|355
1604984700000|2020-11-10 05:05:00|11835.5|11834.6|11833.4|11832.8|11836.3|11835.6|11833.4|11832.8|304
1604985000000|2020-11-10 05:10:00|11833.5|11832.9|11833.1|11832.5|11834.8|11834.1|11832.7|11831.9|366
1604985300000|2020-11-10 05:15:00|11833|11832.4|11833.8|11832.9|11834.8|11834.1|11832.7|11832|276
1604985600000|2020-11-10 05:20:00|11833.9|11833|11836.2|11835.6|11836.6|11836|11833.2|11832.5|276
1604985900000|2020-11-10 05:25:00|11836.3|11835.7|11836.4|11835.8|11837.7|11836.9|11836.1|11835.3|228
1604986200000|2020-11-10 05:30:00|11836.2|11835.5|11834.4|11833.8|11836.8|11836.1|11833.7|11833.1|360
1604986500000|2020-11-10 05:35:00|11834.5|11833.9|11829.9|11829|11834.8|11834.1|11829.2|11828.3|347
1604986800000|2020-11-10 05:40:00|11829.8|11828.9|11827.9|11827|11830.2|11829.4|11827.5|11826.8|274
1604987100000|2020-11-10 05:45:00|11827.8|11826.9|11827|11826.1|11827.9|11827.1|11825.5|11824.6|412
1604987400000|2020-11-10 05:50:00|11826.9|11826|11828.5|11827.6|11828.9|11828.1|11826.6|11825.8|313
1604987700000|2020-11-10 05:55:00|11828.6|11827.7|11833.8|11833.2|11834.5|11833.7|11828.6|11827.7|509
1604988000000|2020-11-10 06:00:00|11833.9|11833|11831.1|11830.2|11835.2|11834.4|11829.5|11828.7|529
1604988300000|2020-11-10 06:05:00|11831|11830.1|11834.3|11833.4|11834.7|11833.9|11831|11830.1|300
1604988600000|2020-11-10 06:10:00|11834.1|11833.5|11830.8|11829.9|11834.1|11833.5|11830.1|11829.3|477
1604988900000|2020-11-10 06:15:00|11831|11830.1|11827.4|11826.5|11831.1|11830.2|11826.1|11825.2|423
1604989200000|2020-11-10 06:20:00|11827.5|11826.6|11827.1|11826.5|11829.9|11829|11826.9|11826.1|448
1604989500000|2020-11-10 06:25:00|11827|11826.4|11826.8|11826.2|11829.6|11828.9|11826.4|11825.8|464
1604989800000|2020-11-10 06:30:00|11827|11826.4|11825.1|11824.2|11829.3|11828.5|11824.6|11823.7|443
1604990100000|2020-11-10 06:35:00|11825.2|11824.3|11822|11821.1|11825.2|11824.4|11820.1|11819.2|562
1604990400000|2020-11-10 06:40:00|11821.9|11821.3|11823.8|11823.2|11825.1|11824.4|11821.5|11820.8|391
1604990700000|2020-11-10 06:45:00|11823.9|11823.3|11825.5|11824.6|11825.5|11824.8|11821.6|11820.8|528
1604991000000|2020-11-10 06:50:00|11825.4|11824.5|11827.3|11826.4|11827.8|11826.9|11824.4|11823.8|552
1604991300000|2020-11-10 06:55:00|11827.4|11826.5|11830.3|11829.4|11831.1|11830.2|11827|11826.3|521
1604991600000|2020-11-10 07:00:00|11830.4|11829.5|11832.3|11831.7|11833.9|11833.1|11830.1|11829.3|701
1604991900000|2020-11-10 07:05:00|11832.4|11831.8|11828.8|11827.9|11832.4|11831.8|11828.6|11827.8|522
1604992200000|2020-11-10 07:10:00|11828.9|11828.3|11828.7|11827.8|11830.6|11830|11825.9|11825|647
1604992500000|2020-11-10 07:15:00|11828.5|11827.9|11827.7|11826.8|11829.7|11828.8|11825.6|11824.8|647
1604992800000|2020-11-10 07:20:00|11827.8|11826.9|11829.4|11828.5|11829.8|11829|11825.4|11824.8|612
1604993100000|2020-11-10 07:25:00|11829.3|11828.4|11834.1|11833.5|11836.5|11835.6|11826.3|11825.5|810
1604993400000|2020-11-10 07:30:00|11833.7|11833.1|11826.2|11825.6|11833.8|11833.1|11824.5|11823.8|683
1604993700000|2020-11-10 07:35:00|11826.3|11825.7|11823.9|11823|11826.8|11826.2|11821|11820.4|650
1604994000000|2020-11-10 07:40:00|11824|11823.1|11827.9|11827|11828.4|11827.8|11821.3|11820.4|722
1604994300000|2020-11-10 07:45:00|11828|11827.1|11826.9|11826|11830.5|11829.9|11824.5|11823.9|617
1604994600000|2020-11-10 07:50:00|11826.7|11826.1|11815.7|11814.8|11827.4|11826.7|11815.4|11814.7|728
1604994900000|2020-11-10 07:55:00|11815.5|11814.9|11817.3|11816.4|11820.8|11820.1|11814.4|11813.7|712
1604995200000|2020-11-10 08:00:00|11817.4|11816.5|11824.7|11823.8|11827.5|11826.6|11816.8|11815.9|712
1604995500000|2020-11-10 08:05:00|11824.6|11823.7|11822.7|11822.1|11824.6|11823.8|11818.4|11817.5|685
1604995800000|2020-11-10 08:10:00|11822.8|11821.9|11829.5|11828.6|11830.2|11829.3|11818.5|11817.8|672
1604996100000|2020-11-10 08:15:00|11829.3|11828.4|11826.7|11825.8|11830.6|11830|11823.3|11822.6|876
1604996400000|2020-11-10 08:20:00|11826.9|11826|11833.2|11832.6|11837.2|11836.3|11826.9|11826|1042
1604996700000|2020-11-10 08:25:00|11833.1|11832.5|11835.6|11834.7|11840.1|11839.2|11831.6|11830.8|925
1604997000000|2020-11-10 08:30:00|11835.2|11834.6|11836.2|11835.3|11836.8|11836|11833.5|11832.8|832
1604997300000|2020-11-10 08:35:00|11836.1|11835.2|11839.6|11839|11840.3|11839.7|11834.1|11833.2|717
1604997600000|2020-11-10 08:40:00|11839.9|11839.3|11840.5|11839.6|11843.8|11843|11838.4|11837.6|732
1604997900000|2020-11-10 08:45:00|11840.7|11839.8|11838.3|11837.7|11841.6|11840.8|11838.1|11837.2|734
1604998200000|2020-11-10 08:50:00|11838.4|11837.8|11836.7|11835.8|11841.8|11841|11836.1|11835.3|679
1604998500000|2020-11-10 08:55:00|11836.8|11835.9|11835.2|11834.3|11837.9|11837.3|11832.6|11832|632
1604998800000|2020-11-10 09:00:00|11835.1|11834.2|11835.4|11834.8|11836.1|11835.5|11832.6|11831.8|713
1604999100000|2020-11-10 09:05:00|11835.5|11834.9|11838.2|11837.3|11839|11838.3|11832.9|11832.1|623
1604999400000|2020-11-10 09:10:00|11838.1|11837.2|11834.5|11833.9|11838.6|11838|11834.5|11833.7|654
1604999700000|2020-11-10 09:15:00|11834.4|11833.8|11838.4|11837.5|11840.9|11840.3|11834.1|11833.5|610
1605000000000|2020-11-10 09:20:00|11838|11837.4|11836.6|11836|11838.6|11837.8|11835.9|11835.2|515
1605000300000|2020-11-10 09:25:00|11836.5|11835.9|11832.4|11831.8|11836.5|11835.9|11830.4|11829.8|674
1605000600000|2020-11-10 09:30:00|11832.3|11831.5|11820.4|11819.8|11832.3|11831.5|11819.7|11818.8|847
1605000900000|2020-11-10 09:35:00|11820.3|11819.4|11821.8|11821.2|11822.5|11821.9|11818.2|11817.6|846
1605001200000|2020-11-10 09:40:00|11821.5|11820.9|11815|11814.1|11826.1|11825.2|11813.6|11812.7|947
1605001500000|2020-11-10 09:45:00|11814.8|11814.2|11811.6|11810.7|11817.7|11816.8|11810.1|11809.4|842
1605001800000|2020-11-10 09:50:00|11811.5|11810.6|11804.1|11803.5|11811.6|11811|11800.6|11799.9|1016
1605002100000|2020-11-10 09:55:00|11804|11803.4|11807.5|11805.3|11808.5|11807.6|11802.5|11801.8|929
1605002400000|2020-11-10 10:00:00|11807.4|11805.4|11803.8|11802.9|11810.2|11809.6|11801.4|11800.8|1071
1605002700000|2020-11-10 10:05:00|11803.7|11802.8|11792.2|11791.6|11804.2|11803.4|11791.1|11790.4|1265
1605003000000|2020-11-10 10:10:00|11792.1|11791.5|11795.2|11794.3|11800.1|11799.5|11792.1|11791.3|971
1605003300000|2020-11-10 10:15:00|11795.3|11794.4|11798.4|11797.5|11799.3|11798.6|11794.8|11794.1|911
1605003600000|2020-11-10 10:20:00|11798.5|11797.6|11800.4|11799.8|11802.4|11801.7|11795.8|11795.1|882
1605003900000|2020-11-10 10:25:00|11800.8|11799.9|11798.2|11797.6|11803.6|11802.7|11796.6|11795.7|842
1605004200000|2020-11-10 10:30:00|11798|11797.4|11798.2|11797.6|11798.8|11797.9|11792.9|11792|911
1605004500000|2020-11-10 10:35:00|11798.1|11797.5|11798.9|11798|11800.4|11799.5|11794|11793.2|662
1605004800000|2020-11-10 10:40:00|11799|11798.1|11793.4|11792.5|11799.1|11798.4|11791.1|11790.4|667
1605005100000|2020-11-10 10:45:00|11793.2|11792.6|11782.2|11781.6|11795.4|11794.8|11782|11781.3|950
1605005400000|2020-11-10 10:50:00|11782.6|11782|11787.7|11787.1|11788.2|11787.4|11780.3|11779.6|891
1605005700000|2020-11-10 10:55:00|11787.9|11787.3|11780.6|11780|11788.3|11787.7|11780.3|11779.7|820
1605006000000|2020-11-10 11:00:00|11780.7|11780.1|11784.8|11784.2|11785.7|11785|11780.3|11779.7|809
1605006300000|2020-11-10 11:05:00|11784.9|11784.3|11784.7|11783.8|11788.1|11787.3|11782|11781.3|808
1605006600000|2020-11-10 11:10:00|11784.8|11783.9|11790.3|11789.7|11790.3|11789.7|11784|11783.1|642
1605006900000|2020-11-10 11:15:00|11790.2|11789.6|11788.9|11788.3|11792.6|11792|11787.9|11787.3|724
1605007200000|2020-11-10 11:20:00|11789.2|11788.6|11790.9|11790.3|11791.6|11790.9|11786.7|11786.1|633
1605007500000|2020-11-10 11:25:00|11790.8|11790.2|11790.4|11789.5|11794.7|11794|11788.7|11788|796
1605007800000|2020-11-10 11:30:00|11790.5|11789.6|11794.3|11793.7|11794.8|11794.2|11786.2|11785.6|586
1605008100000|2020-11-10 11:35:00|11794.1|11793.5|11798.9|11798.3|11799.3|11798.7|11793.4|11792.7|645
1605008400000|2020-11-10 11:40:00|11798.8|11798|11800.2|11799.3|11804.9|11804.3|11798.6|11797.9|817
1605008700000|2020-11-10 11:45:00|11800.3|11799.4|11802.2|11801.6|11803.7|11803.1|11798.5|11797.7|721
1605009000000|2020-11-10 11:50:00|11802.3|11801.7|11807.4|11806.8|11808.1|11807.5|11799.9|11799.3|829
1605009300000|2020-11-10 11:55:00|11807.3|11806.7|11801.2|11800.6|11808.3|11807.7|11800.6|11800|634
1605009600000|2020-11-10 12:00:00|11801.3|11800.3|11807.6|11806.7|11808.3|11807.2|11795.9|11795.3|832
1605009900000|2020-11-10 12:05:00|11807.5|11806.6|11808|11807.4|11808.7|11807.9|11805.4|11804.5|715
1605010200000|2020-11-10 12:10:00|11808.1|11807.5|11815.9|11815|11820.8|11819.5|11806.9|11806|783
1605010500000|2020-11-10 12:15:00|11816|11815.1|11819.5|11818.9|11820|11819.4|11814.1|11813.3|647
1605010800000|2020-11-10 12:20:00|11819.2|11818.6|11806.2|11805.3|11819.8|11819.2|11805.8|11805.2|844
1605011100000|2020-11-10 12:25:00|11806.3|11805.4|11803.5|11802.9|11809.4|11808.8|11802.7|11802.1|667
1605011400000|2020-11-10 12:30:00|11803.6|11803|11803.4|11802.8|11804.1|11803.5|11800.5|11799.8|655
1605011700000|2020-11-10 12:35:00|11803.5|11802.9|11801.7|11800.8|11806.1|11805.3|11800.6|11800|750
1605012000000|2020-11-10 12:40:00|11801.8|11801.1|11802.8|11802.2|11804.9|11804|11801.7|11800.8|674
1605012300000|2020-11-10 12:45:00|11802.9|11802.3|11801|11800.4|11805.9|11805.3|11800.9|11800.2|737
1605012600000|2020-11-10 12:50:00|11801.2|11800.3|11804.2|11803.6|11805.4|11804.8|11800.4|11799.8|499
1605012900000|2020-11-10 12:55:00|11804.3|11803.7|11810.2|11809.3|11810.8|11809.9|11800.6|11800|701
1605013200000|2020-11-10 13:00:00|11810|11809.4|11811.4|11810.5|11813.4|11812.7|11808.7|11807.9|703
1605013500000|2020-11-10 13:05:00|11811.2|11810.6|11809.4|11808.5|11813|11812.1|11806.7|11805.8|763
1605013800000|2020-11-10 13:10:00|11809.3|11808.4|11808|11807.1|11811.6|11810.7|11806.6|11806|675
1605014100000|2020-11-10 13:15:00|11808.1|11807.4|11809.4|11808.5|11811.2|11810.6|11806.1|11805.3|753
1605014400000|2020-11-10 13:20:00|11809.5|11808.6|11806.2|11805.6|11810.1|11809.5|11803.2|11802.4|702
1605014700000|2020-11-10 13:25:00|11806.4|11805.5|11806|11805.1|11809.8|11809.1|11804.5|11803.6|737
1605015000000|2020-11-10 13:30:00|11806.1|11805.2|11806.9|11806|11809.4|11808.5|11803.2|11802.6|755
1605015300000|2020-11-10 13:35:00|11806.8|11806.2|11793.9|11793|11806.9|11806.2|11793.6|11792.7|940
1605015600000|2020-11-10 13:40:00|11793.8|11792.9|11801.5|11800.6|11802.8|11802|11793.7|11792.8|883
1605015900000|2020-11-10 13:45:00|11801.4|11800.5|11801.9|11801.3|11803.4|11802.7|11800.5|11799.9|821
1605016200000|2020-11-10 13:50:00|11802|11801.1|11804.8|11804.2|11808.9|11808|11801.9|11801.1|822
1605016500000|2020-11-10 13:55:00|11804.7|11804.1|11810.8|11809.9|11815.3|11814.4|11802.6|11801.8|965
1605016800000|2020-11-10 14:00:00|11810.7|11809.8|11811.4|11810.5|11814.1|11813.2|11807.2|11806.3|978
1605017100000|2020-11-10 14:05:00|11811.3|11810.4|11813.7|11812.8|11813.8|11813.2|11809.4|11808.5|833
1605017400000|2020-11-10 14:10:00|11813.5|11812.9|11811.3|11810.4|11816.1|11815.3|11811.1|11810.3|799
1605017700000|2020-11-10 14:15:00|11811.5|11810.6|11809.8|11808.9|11814.8|11813.9|11809.7|11808.9|793
1605018000000|2020-11-10 14:20:00|11809.9|11809|11805.3|11804.4|11812.3|11811.5|11804.8|11803.9|672
1605018300000|2020-11-10 14:25:00|11805.4|11804.5|11825.6|11824.3|11827.9|11826.5|11802.6|11801.9|739
1605018600000|2020-11-10 14:30:00|11825.5|11823.9|11816.8|11815.9|11825.5|11824.2|11814.8|11813.9|887
1605018900000|2020-11-10 14:35:00|11816.9|11816|11812.9|11812|11817|11816.1|11808.2|11807.3|930
1605019200000|2020-11-10 14:40:00|11813.1|11812.2|11805.1|11804.2|11813.8|11812.9|11804.5|11803.6|749
1605019500000|2020-11-10 14:45:00|11805.3|11804.4|11809.5|11808.6|11809.9|11809.1|11801.6|11800.7|952
1605019800000|2020-11-10 14:50:00|11809.3|11808.4|11813.5|11812.9|11814.8|11814.2|11808|11807.3|982
1605020100000|2020-11-10 14:55:00|11813.1|11812.6|11813.9|11813.3|11816.5|11815.9|11811.8|11810.9|1056
1605020400000|2020-11-10 15:00:00|11814|11813.4|11823.9|11823|11824.6|11823.7|11807.7|11806.8|1186
1605020700000|2020-11-10 15:05:00|11824.3|11823.4|11827.3|11826.4|11835.2|11833.9|11822.3|11821.4|1383
1605021000000|2020-11-10 15:10:00|11827.4|11826.7|11825.1|11824.5|11830.2|11829.4|11823.4|11822.5|1106
1605021300000|2020-11-10 15:15:00|11825|11824.4|11823.7|11822.8|11826.8|11826|11821.1|11820.3|1002
1605021600000|2020-11-10 15:20:00|11823.8|11822.9|11816.7|11815.8|11824.2|11823.6|11814.3|11813.5|1091
1605021900000|2020-11-10 15:25:00|11816.8|11815.9|11820.2|11819.6|11820.7|11819.9|11814.1|11813.4|1038
1605022200000|2020-11-10 15:30:00|11820.1|11819.5|11821.8|11821.2|11822.3|11821.6|11815.1|11814.3|954
1605022500000|2020-11-10 15:35:00|11821.9|11821.3|11820.6|11819.7|11824.5|11823.6|11817.4|11816.8|1053
1605022800000|2020-11-10 15:40:00|11820.4|11819.8|11814.5|11813.9|11821.8|11821|11812.4|11811.5|1098
1605023100000|2020-11-10 15:45:00|11814.4|11813.8|11818.5|11817.6|11818.8|11818|11813.1|11812.4|977
1605023400000|2020-11-10 15:50:00|11818.4|11817.5|11811.2|11810.6|11818.4|11817.5|11809.3|11808.5|898
1605023700000|2020-11-10 15:55:00|11811.1|11810.5|11821.2|11820.3|11821.4|11820.6|11810.9|11810.1|1149
1605024000000|2020-11-10 16:00:00|11821.1|11820.2|11818.1|11817.5|11823.9|11823|11817.5|11816.6|1081
1605024300000|2020-11-10 16:05:00|11818.3|11817.4|11816.6|11815.7|11820.7|11819.9|11812.5|11811.7|888
1605024600000|2020-11-10 16:10:00|11816.7|11815.8|11815.3|11814.4|11820.1|11819.5|11813.6|11812.9|813
1605024900000|2020-11-10 16:15:00|11815.4|11814.5|11814.7|11814.1|11819.7|11819|11813.6|11813|671
1605025200000|2020-11-10 16:20:00|11814.6|11814|11812.8|11812.2|11816.7|11816.1|11812.7|11812|569
1605025500000|2020-11-10 16:25:00|11812.7|11812.1|11820.2|11819.6|11822|11821.2|11810.8|11810.2|731
1605025800000|2020-11-10 16:30:00|11820.1|11819.3|11815.2|11814.6|11820.4|11819.5|11814|11813.4|728
1605026100000|2020-11-10 16:35:00|11815.1|11814.5|11808.4|11807.8|11816.3|11815.7|11808|11807.2|718
1605026400000|2020-11-10 16:40:00|11808.5|11807.9|11810.1|11809.5|11812.7|11812.1|11808.4|11807.8|635
1605026700000|2020-11-10 16:45:00|11810.2|11809.6|11806.1|11805.2|11811.8|11810.9|11805.5|11804.8|614
1605027000000|2020-11-10 16:50:00|11806.2|11805.3|11804.6|11804|11808.7|11808|11803|11802.4|705
1605027300000|2020-11-10 16:55:00|11804.7|11804.1|11810.2|11809.6|11811.4|11810.8|11803.1|11802.5|754
1605027600000|2020-11-10 17:00:00|11810.3|11809.3|11815.4|11814.5|11815.6|11814.7|11808.6|11807.8|730
1605027900000|2020-11-10 17:05:00|11815.2|11814.6|11816.3|11815.4|11817.9|11817.3|11814|11813.2|728
1605028200000|2020-11-10 17:10:00|11816.2|11815.3|11816.6|11816|11818.2|11817.6|11815.2|11814.4|523
1605028500000|2020-11-10 17:15:00|11816.5|11815.9|11812.8|11811.9|11817.3|11816.4|11810.9|11810|631
1605028800000|2020-11-10 17:20:00|11812.7|11811.8|11813.6|11812.7|11814.8|11814.2|11811.7|11811|592
1605029100000|2020-11-10 17:25:00|11813.7|11812.8|11813.8|11813.2|11818.1|11817|11812.1|11811.3|597
1605029400000|2020-11-10 17:30:00|11813.6|11813|11815.2|11814.3|11816.9|11816|11813.1|11812.3|511
1605029700000|2020-11-10 17:35:00|11815.1|11814.5|11817.1|11816.5|11817.5|11816.9|11814.4|11813.8|453
1605030000000|2020-11-10 17:40:00|11817|11816.4|11819.1|11818.5|11819.2|11818.6|11816.1|11815.5|416
1605030300000|2020-11-10 17:45:00|11819.2|11818.6|11820.6|11820|11820.7|11820.1|11818.5|11817.9|421
1605030600000|2020-11-10 17:50:00|11820.5|11819.9|11822|11821.4|11822.2|11821.6|11818.1|11817.3|423
1605030900000|2020-11-10 17:55:00|11821.9|11821.3|11820.1|11819.5|11823|11822.3|11819.8|11819.2|397
1605031200000|2020-11-10 18:00:00|11820.2|11819.6|11823.8|11823.2|11824.2|11823.6|11819.8|11819.2|411
1605031500000|2020-11-10 18:05:00|11823.7|11823.1|11820.5|11819.9|11823.8|11823.1|11820.1|11819.5|445
1605031800000|2020-11-10 18:10:00|11820.4|11819.8|11818.3|11817.7|11821.2|11820.6|11817.8|11817.2|420
1605032100000|2020-11-10 18:15:00|11818.5|11817.6|11820.1|11819.5|11820.5|11819.9|11817.7|11817.1|362
1605032400000|2020-11-10 18:20:00|11820.2|11819.6|11817.4|11816.8|11820.6|11819.9|11817|11816.2|419
1605032700000|2020-11-10 18:25:00|11817.3|11816.7|11818.7|11818.1|11819.5|11818.8|11815.8|11815.2|622
1605033000000|2020-11-10 18:30:00|11818.8|11818.2|11817.6|11817|11819.5|11818.9|11816.6|11816|453
1605033300000|2020-11-10 18:35:00|11817.7|11817.1|11821.5|11820.6|11821.9|11821|11817.2|11816.6|505
1605033600000|2020-11-10 18:40:00|11821.4|11820.5|11820.3|11819.4|11821.6|11820.7|11819.7|11818.8|341
1605033900000|2020-11-10 18:45:00|11820.2|11819.3|11817.1|11816.5|11820.2|11819.5|11817.1|11816.5|243
1605034200000|2020-11-10 18:50:00|11816.9|11816.3|11817.4|11816.8|11818.9|11818.1|11816.8|11816.2|303
1605034500000|2020-11-10 18:55:00|11817.3|11816.7|11821.2|11820.6|11821.3|11820.6|11816.5|11815.6|417
1605034800000|2020-11-10 19:00:00|11821.5|11820.9|11823.7|11822.8|11824.5|11823.7|11820.2|11819.4|563
1605035100000|2020-11-10 19:05:00|11823.5|11822.9|11825.6|11824.7|11826|11825.3|11822.9|11822|380
1605035400000|2020-11-10 19:10:00|11825.2|11824.6|11825.9|11825.3|11826.1|11825.4|11823.4|11822.6|439
1605035700000|2020-11-10 19:15:00|11826|11825.4|11825|11824.1|11826.4|11825.7|11823.9|11823.1|340
1605036000000|2020-11-10 19:20:00|11825.3|11824.4|11825.8|11825.2|11826.3|11825.5|11822.8|11822.2|523
1605036300000|2020-11-10 19:25:00|11826|11825.4|11822.8|11822.2|11826.4|11825.7|11821.9|11821|504
1605036600000|2020-11-10 19:30:00|11822.9|11822.3|11824.7|11824.1|11826.2|11825.6|11822.7|11821.9|489
1605036900000|2020-11-10 19:35:00|11824.8|11823.9|11824.2|11823.6|11825|11824.2|11822|11821.4|529
1605037200000|2020-11-10 19:40:00|11824.3|11823.7|11824.3|11823.4|11824.8|11824.2|11822.9|11822.1|425
1605037500000|2020-11-10 19:45:00|11824.1|11823.5|11820.6|11819.7|11824.5|11823.7|11820.5|11819.7|410
1605037800000|2020-11-10 19:50:00|11820.7|11819.8|11818.2|11817.6|11821.3|11820.5|11816.3|11815.7|560
1605038100000|2020-11-10 19:55:00|11818.4|11817.5|11814.4|11813.5|11819.2|11818.4|11813.4|11812.8|543
1605038400000|2020-11-10 20:00:00|11814.3|11813.7|11812.7|11811.8|11815.9|11815.2|11812.1|11811.4|518
1605038700000|2020-11-10 20:05:00|11812.8|11811.9|11809.4|11808.8|11813.7|11812.8|11808.9|11808.2|513
1605039000000|2020-11-10 20:10:00|11809.6|11809|11809.8|11808.9|11811.4|11810.8|11808.6|11808|419
1605039300000|2020-11-10 20:15:00|11809.9|11809|11810.7|11810.1|11811.4|11810.7|11809.7|11808.8|348
1605039600000|2020-11-10 20:20:00|11810.8|11810.2|11809.7|11808.8|11812|11811.3|11809.2|11808.5|352
1605039900000|2020-11-10 20:25:00|11809.6|11808.7|11810.6|11809.7|11811.4|11810.8|11809|11808.4|385
1605040200000|2020-11-10 20:30:00|11810.5|11809.6|11809.2|11808.6|11810.9|11810.2|11808.5|11807.8|409
1605040500000|2020-11-10 20:35:00|11809.3|11808.7|11809.1|11808.5|11810.1|11809.4|11808.4|11807.7|382
1605040800000|2020-11-10 20:40:00|11809.2|11808.6|11811.2|11810.3|11811.5|11810.7|11809.1|11808.5|255
1605041100000|2020-11-10 20:45:00|11811.3|11810.4|11812|11811.1|11812|11811.2|11810.9|11810.1|323
1605041400000|2020-11-10 20:50:00|11811.9|11811|11807.8|11807.2|11812.2|11811.6|11806.6|11805.8|400
1605041700000|2020-11-10 20:55:00|11807.9|11807.3|11809.3|11808.4|11809.6|11809|11803.8|11802.9|670
1605042000000|2020-11-10 21:00:00|11809.2|11808.3|11806.2|11805.3|11809.2|11808.3|11804.9|11804|355
1605042300000|2020-11-10 21:05:00|11806.3|11805.4|11808.7|11807.8|11808.8|11808|11806|11805.1|222
1605042600000|2020-11-10 21:10:00|11808.4|11807.5|11809.3|11808.4|11809.4|11808.5|11808.3|11807.5|213
1605042900000|2020-11-10 21:15:00|11809.1|11808.5|11808.7|11807.8|11809.3|11808.6|11806.7|11805.8|112
1605043200000|2020-11-10 21:20:00|11808.3|11807.4|11808.2|11807.3|11808.4|11807.7|11807.2|11806.3|84
1605043500000|2020-11-10 21:25:00|11807.9|11807|11811.5|11810.6|11812.4|11811.5|11807.9|11807|190
1605043800000|2020-11-10 21:30:00|11811.4|11810.5|11813.3|11812.4|11813.4|11812.5|11810.9|11810|201
1605044100000|2020-11-10 21:35:00|11813.4|11812.5|11813|11812.1|11813.8|11812.9|11812.9|11812|171
1605044400000|2020-11-10 21:40:00|11813.1|11812.2|11814.9|11814|11815.3|11814.4|11812.7|11812|262
1605044700000|2020-11-10 21:45:00|11814.8|11813.9|11817.5|11816.6|11817.8|11816.9|11814.3|11813.4|304
1605045000000|2020-11-10 21:50:00|11817.4|11816.5|11817.3|11816.4|11818.9|11818|11817|11816.1|252
1605045300000|2020-11-10 21:55:00|11817.5|11816.3|11818.1|11812.2|11819.4|11818.5|11813.8|11808.4|479
1605045600000|2020-11-10 22:00:00|11817.5|11811.9|11820.1|11817|11820.1|11817.1|11816.8|11811.1|73
1605045900000|2020-11-10 22:05:00|11821.2|11815.9|11818.6|11815|11821.2|11817.4|11814.7|11808.7|303
1605046200000|2020-11-10 22:10:00|11818.4|11814.8|11818.7|11816.4|11821.5|11817.4|11813.9|11807.9|447
1605046500000|2020-11-10 22:15:00|11818.8|11816.3|11818.1|11816.3|11820.9|11816.8|11817.4|11811.4|473
1605046800000|2020-11-10 22:20:00|11818|11816|11818.7|11816.7|11820.3|11817.2|11817.8|11815.6|350
1605047100000|2020-11-10 22:25:00|11818.6|11816.6|11818.9|11817|11819.5|11817.4|11817.5|11815.1|327
1605047400000|2020-11-10 22:30:00|11819|11817.1|11819.2|11817.3|11820.7|11818.8|11818.8|11817.1|256
1605047700000|2020-11-10 22:35:00|11819.1|11817.4|11819.1|11817.4|11820.1|11817.7|11818.9|11817.2|150
1605048000000|2020-11-10 22:40:00|11819.2|11817.5|11819.2|11817.3|11824.2|11820|11819.1|11817.2|592
1605048300000|2020-11-10 22:45:00|11819.3|11817.2|11821.3|11818.2|11822.1|11819.2|11819|11816.7|357
1605048600000|2020-11-10 22:50:00|11821.4|11818.1|11821.9|11818.4|11823.7|11818.7|11820.3|11816.8|710
1605048900000|2020-11-10 22:55:00|11822|11818.5|11820.3|11817.9|11822.1|11818.7|11818|11815.8|445
1605049200000|2020-11-10 23:00:00|11820.9|11818|11820.5|11819.6|11821.5|11820.1|11819.7|11817.3|597
1605049500000|2020-11-10 23:05:00|11820.6|11819.7|11819.1|11818.2|11821.2|11820.2|11819.1|11818.2|380
1605049800000|2020-11-10 23:10:00|11819.2|11818.3|11818.6|11817.7|11819.3|11818.4|11817.5|11816.6|204
1605050100000|2020-11-10 23:15:00|11818.8|11817.9|11818.6|11817.7|11818.9|11818|11817.4|11816.7|163
1605050400000|2020-11-10 23:20:00|11818.7|11817.8|11818.3|11817.4|11819.4|11818.5|11817.4|11816.5|316
1605050700000|2020-11-10 23:25:00|11818.4|11817.5|11817.9|11817|11818.9|11818.1|11817.5|11816.6|235
1605051000000|2020-11-10 23:30:00|11817.8|11816.9|11818|11817.1|11818.7|11817.8|11817.5|11816.6|202
1605051300000|2020-11-10 23:35:00|11818.1|11817.2|11818.4|11817.5|11819.3|11818.4|11818|11817.1|211
1605051600000|2020-11-10 23:40:00|11818.5|11817.6|11817.7|11816.8|11819.4|11818.5|11817.4|11816.6|179
1605051900000|2020-11-10 23:45:00|11817.6|11816.7|11818.5|11817.6|11819|11818.3|11817.5|11816.6|174
1605052200000|2020-11-10 23:50:00|11818.6|11817.7|11817.8|11817.2|11819|11818.1|11817.4|11816.6|158
1605052500000|2020-11-10 23:55:00|11817.7|11817.1|11819|11818.1|11819.2|11818.5|11817.2|11816.5|303
1605052800000|2020-11-11 00:00:00|11818.9|11818|11820.4|11819.8|11822.2|11821.5|11818.6|11817.8|470
1605053100000|2020-11-11 00:05:00|11820.3|11819.7|11820.6|11820|11822.4|11821.7|11817.4|11816.6|487
1605053400000|2020-11-11 00:10:00|11820.7|11820.1|11821.6|11820.7|11822.2|11821.5|11819.7|11818.9|344
1605053700000|2020-11-11 00:15:00|11821.5|11820.6|11823.4|11822.8|11823.8|11823.1|11821.1|11820.5|399
1605054000000|2020-11-11 00:20:00|11823.3|11822.7|11823.2|11822.3|11824.2|11823.4|11822.1|11821.5|319
1605054300000|2020-11-11 00:25:00|11823.1|11822.2|11825.4|11824.8|11826.6|11826|11823.1|11822.2|350
1605054600000|2020-11-11 00:30:00|11825.5|11824.6|11823.8|11822.9|11826.2|11825.3|11823.3|11822.6|310
1605054900000|2020-11-11 00:35:00|11823.9|11823|11823.6|11822.7|11824.4|11823.6|11822.8|11822|247
1605055200000|2020-11-11 00:40:00|11823.7|11822.8|11823.1|11822.2|11825.2|11824.5|11823|11822.1|281
1605055500000|2020-11-11 00:45:00|11823.2|11822.3|11824|11823.4|11825|11824.1|11823.2|11822.3|169
1605055800000|2020-11-11 00:50:00|11824.1|11823.1|11820.3|11819.4|11825.8|11825|11819.8|11818.9|418
1605056100000|2020-11-11 00:55:00|11820.4|11819.5|11818.7|11817.8|11820.6|11819.7|11817.5|11816.9|350
1605056400000|2020-11-11 01:00:00|11818.4|11817.5|11819.9|11819|11821.1|11820.2|11817.7|11816.8|491
1605056700000|2020-11-11 01:05:00|11820.1|11819.2|11822.3|11821.7|11822.3|11821.7|11818.9|11818.3|385
1605057000000|2020-11-11 01:10:00|11822.2|11821.6|11823.6|11822.7|11823.7|11822.8|11821.1|11820.2|358
1605057300000|2020-11-11 01:15:00|11823.5|11822.6|11820.7|11819.8|11824.2|11823.5|11818.9|11818|490
1605057600000|2020-11-11 01:20:00|11820.6|11819.7|11822.6|11821.7|11823.3|11822.4|11819.5|11818.6|332
1605057900000|2020-11-11 01:25:00|11822.5|11821.6|11824.1|11823.2|11825.2|11824.3|11822.2|11821.3|426
1605058200000|2020-11-11 01:30:00|11824.2|11823.3|11824.9|11824|11825.2|11824.3|11823|11822.1|440
1605058500000|2020-11-11 01:35:00|11825|11824.1|11826.2|11825.3|11826.7|11825.9|11824.3|11823.4|361
1605058800000|2020-11-11 01:40:00|11826.1|11825.2|11825.3|11824.4|11828.3|11827.7|11824.3|11823.6|414
1605059100000|2020-11-11 01:45:00|11825.2|11824.6|11828|11827.4|11828.2|11827.4|11824.7|11823.8|416
1605059400000|2020-11-11 01:50:00|11828.2|11827.6|11827|11826.4|11828.8|11828.1|11826.4|11825.6|434
1605059700000|2020-11-11 01:55:00|11827.1|11826.2|11827.5|11826.9|11828|11827.2|11825.7|11825|449
1605060000000|2020-11-11 02:00:00|11827.4|11826.8|11825.7|11825.1|11827.8|11827.2|11825|11824.3|343
1605060300000|2020-11-11 02:05:00|11825.8|11825.2|11826.9|11826.3|11827.5|11826.9|11824.9|11824.3|338
1605060600000|2020-11-11 02:10:00|11826.8|11826.2|11825.7|11825.1|11827.8|11827.1|11825.3|11824.7|241
1605060900000|2020-11-11 02:15:00|11825.6|11825|11827.3|11826.7|11828.3|11827.6|11825|11824.4|334
1605061200000|2020-11-11 02:20:00|11827.4|11826.8|11827|11826.4|11828.1|11827.4|11825.5|11824.7|392
1605061500000|2020-11-11 02:25:00|11826.9|11826.3|11827.6|11826.7|11828.7|11828|11826.5|11825.9|303
1605061800000|2020-11-11 02:30:00|11827.7|11826.8|11823.4|11822.8|11827.7|11826.8|11821.9|11821.3|339
1605062100000|2020-11-11 02:35:00|11823.3|11822.7|11824.9|11824|11824.9|11824.3|11823|11822.4|245
1605062400000|2020-11-11 02:40:00|11824.7|11824.1|11827.3|11826.4|11828.8|11828.2|11824.4|11823.8|444
1605062700000|2020-11-11 02:45:00|11827.2|11826.6|11825.4|11824.8|11827.3|11826.6|11823.4|11822.8|394
1605063000000|2020-11-11 02:50:00|11825.5|11824.9|11823.9|11823.3|11825.8|11825.1|11823.5|11822.8|439
1605063300000|2020-11-11 02:55:00|11823.8|11823.2|11825.5|11824.9|11826.3|11825.7|11823.8|11823.2|360
1605063600000|2020-11-11 03:00:00|11825.4|11824.8|11825.8|11825.2|11827.6|11826.9|11824.2|11823.6|396
1605063900000|2020-11-11 03:05:00|11825.9|11825.3|11826.9|11826.3|11827|11826.4|11824.7|11824.1|336
1605064200000|2020-11-11 03:10:00|11826.8|11826.2|11829.2|11828.3|11830.8|11829.9|11826.4|11825.7|494
1605064500000|2020-11-11 03:15:00|11829|11828.1|11830.7|11829.8|11831.8|11831|11828|11827.4|495
1605064800000|2020-11-11 03:20:00|11830.6|11829.7|11832.5|11831.9|11833.4|11832.6|11830.5|11829.6|497
1605065100000|2020-11-11 03:25:00|11832.4|11831.8|11831.6|11830.7|11832.7|11831.9|11830.3|11829.7|394
1605065400000|2020-11-11 03:30:00|11831.5|11830.9|11829|11828.4|11832.3|11831.5|11828.5|11827.9|381
1605065700000|2020-11-11 03:35:00|11829.1|11828.2|11829.8|11829.2|11831|11830.4|11828.5|11827.9|347
1605066000000|2020-11-11 03:40:00|11829.9|11829.3|11830.5|11829.9|11831.1|11830.5|11829.8|11829|288
1605066300000|2020-11-11 03:45:00|11830.3|11829.7|11830.8|11830.2|11831.1|11830.5|11829.3|11828.7|205
1605066600000|2020-11-11 03:50:00|11830.7|11830.1|11828.9|11828.3|11832.3|11831.5|11828.9|11828.3|266
1605066900000|2020-11-11 03:55:00|11828.8|11828.2|11827.3|11826.7|11829.2|11828.5|11827.3|11826.6|252
1605067200000|2020-11-11 04:00:00|11827.4|11826.8|11828|11827.4|11828.8|11828.2|11827.3|11826.7|245
1605067500000|2020-11-11 04:05:00|11828.1|11827.2|11826.5|11825.9|11828.7|11828.1|11826.4|11825.8|211
1605067800000|2020-11-11 04:10:00|11826.4|11825.8|11828.2|11827.3|11829.4|11828.8|11826.4|11825.8|239
1605068100000|2020-11-11 04:15:00|11828.1|11827.2|11826.3|11825.7|11828.1|11827.3|11826|11825.4|186
1605068400000|2020-11-11 04:20:00|11826.2|11825.6|11827.7|11827.1|11827.7|11827.1|11825.8|11825.1|200
1605068700000|2020-11-11 04:25:00|11827.6|11827|11825.1|11824.5|11827.6|11827|11825|11824.4|158
1605069000000|2020-11-11 04:30:00|11825|11824.4|11826.4|11825.8|11826.6|11826|11824.9|11824.1|266
1605069300000|2020-11-11 04:35:00|11826.5|11825.9|11827|11826.4|11827|11826.4|11825.6|11824.8|200
1605069600000|2020-11-11 04:40:00|11826.9|11826.3|11825.7|11825.1|11827.1|11826.5|11825.6|11824.9|113
1605069900000|2020-11-11 04:45:00|11825.6|11825|11825.7|11825.1|11826.1|11825.5|11825.5|11824.9|90
1605070200000|2020-11-11 04:50:00|11825.8|11825.2|11825.9|11825.3|11826|11825.4|11824.9|11824.3|162
1605070500000|2020-11-11 04:55:00|11825.8|11825.2|11823.2|11822.6|11825.9|11825.3|11823|11822.4|148
1605070800000|2020-11-11 05:00:00|11823.1|11822.5|11823.9|11823.3|11824.3|11823.7|11822.5|11821.9|191
1605071100000|2020-11-11 05:05:00|11823.7|11823.1|11823.6|11822.7|11824.1|11823.5|11823.1|11822.5|165
1605071400000|2020-11-11 05:10:00|11823.5|11822.9|11822.9|11822.3|11823.8|11823|11822.1|11821.4|167
1605071700000|2020-11-11 05:15:00|11822.8|11822.2|11821.9|11821.3|11823.2|11822.6|11821.6|11820.8|170
1605072000000|2020-11-11 05:20:00|11821.8|11821.2|11822.4|11821.8|11822.8|11822|11821.7|11821|193
1605072300000|2020-11-11 05:25:00|11822.5|11821.9|11824.7|11824.1|11825|11824.4|11822|11821.4|208
1605072600000|2020-11-11 05:30:00|11824.6|11824|11825.3|11824.7|11825.5|11824.8|11823.4|11822.7|292
1605072900000|2020-11-11 05:35:00|11825.4|11824.8|11824.9|11824.3|11826.1|11825.3|11824.1|11823.4|235
1605073200000|2020-11-11 05:40:00|11824.8|11824.2|11826|11825.4|11826.5|11825.9|11824.2|11823.6|233
1605073500000|2020-11-11 05:45:00|11826.1|11825.5|11825.6|11825|11826.5|11825.9|11824.4|11823.8|175
1605073800000|2020-11-11 05:50:00|11825.7|11825.1|11825|11824.4|11826.2|11825.6|11824.5|11823.9|219
1605074100000|2020-11-11 05:55:00|11825.1|11824.5|11825.2|11824.6|11826.2|11825.6|11824.6|11824|329
1605074400000|2020-11-11 06:00:00|11825.1|11824.5|11823.6|11823|11825.6|11825|11822.9|11822.2|308
1605074700000|2020-11-11 06:05:00|11823.7|11823.1|11821|11820.4|11824.2|11823.5|11820.6|11820|328
1605075000000|2020-11-11 06:10:00|11821.1|11820.5|11822.5|11821.9|11822.7|11822|11820.6|11819.8|275
1605075300000|2020-11-11 06:15:00|11822.4|11821.8|11822.1|11821.5|11823.3|11822.5|11821.5|11820.8|221
1605075600000|2020-11-11 06:20:00|11822|11821.4|11819.3|11818.7|11822.2|11821.6|11819.3|11818.7|246
1605075900000|2020-11-11 06:25:00|11819.4|11818.8|11817.4|11816.8|11820|11819.4|11817.1|11816.5|312
1605076200000|2020-11-11 06:30:00|11817.5|11816.9|11821.1|11820.5|11821.5|11820.9|11817.4|11816.8|310
1605076500000|2020-11-11 06:35:00|11821.4|11820.8|11821.4|11820.5|11822.8|11822.1|11821.2|11820.5|272
1605076800000|2020-11-11 06:40:00|11821.1|11820.6|11825.3|11824.7|11825.6|11824.8|11821.1|11820.5|323
1605077100000|2020-11-11 06:45:00|11825.4|11824.8|11825.6|11825|11825.6|11825|11823.4|11822.5|257
1605077400000|2020-11-11 06:50:00|11825.5|11824.9|11825.7|11824.8|11827.2|11826.6|11824.1|11823.2|248
1605077700000|2020-11-11 06:55:00|11825.8|11824.9|11824.5|11823.6|11827.2|11826.4|11823.7|11823|325
1605078000000|2020-11-11 07:00:00|11824.3|11823.4|11827.4|11826.8|11828.7|11827.9|11823.8|11823.1|410
1605078300000|2020-11-11 07:05:00|11827.3|11826.7|11827.1|11826.2|11828.6|11827.9|11826.8|11826.2|402
1605078600000|2020-11-11 07:10:00|11826.9|11826.3|11827.5|11826.9|11828.5|11827.8|11823.9|11823.3|447
1605078900000|2020-11-11 07:15:00|11827.4|11826.8|11824.3|11823.7|11827.6|11827|11823.8|11823.2|429
1605079200000|2020-11-11 07:20:00|11824.4|11823.8|11819.2|11818.3|11824.9|11824.3|11819.2|11818.3|342
1605079500000|2020-11-11 07:25:00|11819.1|11818.2|11821.6|11820.7|11822.1|11821.4|11818.5|11817.7|358
1605079800000|2020-11-11 07:30:00|11821.5|11821|11822.6|11822|11823.5|11822.6|11819.9|11819.3|402
1605080100000|2020-11-11 07:35:00|11822.7|11822.1|11821.4|11820.8|11824.7|11824.1|11821.2|11820.6|400
1605080400000|2020-11-11 07:40:00|11821.5|11820.9|11815.1|11814.2|11822.6|11821.9|11814.1|11813.4|592
1605080700000|2020-11-11 07:45:00|11815|11814.1|11808.9|11808.3|11815.5|11814.6|11808.4|11807.6|610
1605081000000|2020-11-11 07:50:00|11809|11808.4|11812.5|11811.9|11814.5|11813.6|11808.9|11808.2|522
1605081300000|2020-11-11 07:55:00|11812.6|11811.7|11808.5|11807.9|11814|11813.2|11807.4|11806.6|608
1605081600000|2020-11-11 08:00:00|11808.6|11808|11808.5|11807.9|11809.5|11808.7|11802.5|11801.9|719
1605081900000|2020-11-11 08:05:00|11808.4|11807.8|11810.1|11809.5|11810.4|11809.8|11805.7|11805.1|487
1605082200000|2020-11-11 08:10:00|11810|11809.4|11800.2|11799.6|11810.2|11809.5|11798.5|11797.9|599
1605082500000|2020-11-11 08:15:00|11800|11799.4|11794.8|11794.2|11800|11799.4|11791.9|11791.3|826
1605082800000|2020-11-11 08:20:00|11794.7|11794.1|11790.7|11789.8|11795.6|11794.8|11787.6|11787|740
1605083100000|2020-11-11 08:25:00|11790.5|11789.9|11792.6|11791.7|11795.9|11795.2|11788.9|11788|778
1605083400000|2020-11-11 08:30:00|11792.8|11791.9|11792|11791.4|11794.8|11794|11789.5|11788.9|848
1605083700000|2020-11-11 08:35:00|11792.2|11791.3|11794.3|11793.7|11794.9|11794.2|11787.9|11787.2|757
1605084000000|2020-11-11 08:40:00|11794.6|11794|11793.7|11793.1|11796.5|11795.8|11792.1|11791.2|732
1605084300000|2020-11-11 08:45:00|11793.9|11793|11795.5|11794.9|11797.5|11796.9|11792.1|11791.5|767
1605084600000|2020-11-11 08:50:00|11795.6|11795|11785.5|11784.9|11795.7|11795|11784.5|11783.9|754
1605084900000|2020-11-11 08:55:00|11785.4|11784.8|11789.6|11789|11790.4|11789.5|11784.4|11783.8|653
1605085200000|2020-11-11 09:00:00|11789.8|11788.9|11793.6|11792.7|11794.7|11793.9|11789.4|11788.8|630
1605085500000|2020-11-11 09:05:00|11793.4|11792.8|11797.5|11796.9|11797.6|11797|11792.6|11791.9|742
1605085800000|2020-11-11 09:10:00|11797.4|11796.8|11796.8|11795.9|11799.9|11799.1|11796.7|11795.8|629
1605086100000|2020-11-11 09:15:00|11796.9|11796|11798.3|11797.4|11800.4|11799.8|11795.5|11794.9|519
1605086400000|2020-11-11 09:20:00|11798.2|11797.3|11793.5|11792.9|11798.8|11798|11792.5|11791.9|591
1605086700000|2020-11-11 09:25:00|11793.6|11793|11799.7|11798.8|11799.9|11799.3|11793.2|11792.6|454
1605087000000|2020-11-11 09:30:00|11799.8|11798.9|11799|11798.1|11800.3|11799.7|11792.7|11791.8|923
1605087300000|2020-11-11 09:35:00|11798.8|11798.2|11788.2|11787.6|11800.1|11799.2|11787.3|11786.4|955
1605087600000|2020-11-11 09:40:00|11788.1|11787.5|11785.8|11784.9|11789.9|11789.1|11783.3|11782.6|838
1605087900000|2020-11-11 09:45:00|11786|11785.1|11780.7|11779.8|11788.2|11787.5|11780.2|11779.5|697
1605088200000|2020-11-11 09:50:00|11780.8|11779.9|11789.2|11788.3|11790.7|11789.8|11780.7|11779.8|718
1605088500000|2020-11-11 09:55:00|11789.3|11788.4|11793.4|11792.5|11794.2|11793.3|11788|11787.1|673
1605088800000|2020-11-11 10:00:00|11793.3|11792.7|11792.6|11791.7|11793.6|11792.7|11788.9|11788.3|602
1605089100000|2020-11-11 10:05:00|11792.4|11791.8|11797.2|11796.6|11797.6|11797|11790|11789.3|576
1605089400000|2020-11-11 10:10:00|11797|11796.1|11791.7|11791.1|11797.1|11796.3|11790.6|11790|547
1605089700000|2020-11-11 10:15:00|11791.8|11790.8|11792.3|11791.7|11793.1|11792.3|11789.9|11789.2|435
1605090000000|2020-11-11 10:20:00|11792.2|11791.6|11793.2|11792.6|11794.5|11793.6|11790.7|11790.1|536
1605090300000|2020-11-11 10:25:00|11793.3|11792.7|11794.5|11793.6|11795.5|11794.9|11790.9|11790|437
1605090600000|2020-11-11 10:30:00|11794.4|11793.5|11791.2|11790.6|11795.2|11794.6|11791.1|11790.5|445
1605090900000|2020-11-11 10:35:00|11791.5|11790.9|11788.9|11788|11791.5|11790.9|11785.7|11785.1|598
1605091200000|2020-11-11 10:40:00|11788.7|11788.1|11790.8|11790.2|11791.7|11790.8|11786.9|11786.3|495
1605091500000|2020-11-11 10:45:00|11790.7|11790.1|11781.5|11780.9|11790.9|11790.3|11781|11780.3|689
1605091800000|2020-11-11 10:50:00|11781.3|11780.7|11778.6|11778|11783.2|11782.5|11778.3|11777.5|688
1605092100000|2020-11-11 10:55:00|11778.8|11778.2|11785.4|11784.8|11785.5|11784.9|11775.3|11774.7|812
1605092400000|2020-11-11 11:00:00|11785.5|11784.9|11791.9|11791.3|11792.1|11791.4|11783.8|11783.2|703
1605092700000|2020-11-11 11:05:00|11792.1|11791.2|11788.2|11787.6|11792.5|11791.8|11787.4|11786.8|497
1605093000000|2020-11-11 11:10:00|11788.1|11787.5|11782.2|11781.6|11790.1|11789.5|11782.1|11781.4|527
1605093300000|2020-11-11 11:15:00|11782.1|11781.5|11784.2|11783.3|11787|11786.4|11781.2|11780.4|483
1605093600000|2020-11-11 11:20:00|11784.1|11783.5|11778.3|11777.7|11787|11786.2|11777.5|11776.9|523
1605093900000|2020-11-11 11:25:00|11778.2|11777.6|11778.8|11778.2|11780.4|11779.8|11778|11777.2|491
1605094200000|2020-11-11 11:30:00|11778.9|11778.3|11772.2|11771.6|11779.8|11779.2|11772.1|11771.5|634
1605094500000|2020-11-11 11:35:00|11772.4|11771.8|11769.9|11769.3|11772.7|11772.1|11767.5|11766.9|749
1605094800000|2020-11-11 11:40:00|11770|11769.4|11768.4|11767.8|11770.7|11770.1|11768.2|11767.6|573
1605095100000|2020-11-11 11:45:00|11768.3|11767.7|11768.9|11768|11770.8|11770.2|11768.2|11767.5|471
1605095400000|2020-11-11 11:50:00|11769|11768.1|11769.2|11768.6|11769.2|11768.6|11762.4|11761.8|680
1605095700000|2020-11-11 11:55:00|11768.9|11768.3|11769.1|11768.2|11770.2|11769.6|11765.6|11765|613
1605096000000|2020-11-11 12:00:00|11769.2|11768.3|11766.2|11765.6|11770.9|11770.3|11765.7|11765|637
1605096300000|2020-11-11 12:05:00|11766.3|11765.7|11763|11762.4|11767.2|11766.6|11762.6|11762|645
1605096600000|2020-11-11 12:10:00|11763.1|11762.5|11756.8|11755.9|11764.2|11763.6|11756.4|11755.8|698
1605096900000|2020-11-11 12:15:00|11756.7|11756.1|11760.1|11759.5|11760.2|11759.6|11756.4|11755.8|685
1605097200000|2020-11-11 12:20:00|11759.9|11759.3|11761.3|11760.7|11763.6|11762.9|11759.4|11758.8|515
1605097500000|2020-11-11 12:25:00|11761.4|11760.5|11760.2|11759.6|11762.1|11761.3|11757.4|11756.8|675
1605097800000|2020-11-11 12:30:00|11760.1|11759.5|11759.4|11758.5|11760.9|11760.3|11757.6|11757|618
1605098100000|2020-11-11 12:35:00|11759.7|11759.1|11755.8|11755.2|11760.8|11760|11755.1|11754.4|615
1605098400000|2020-11-11 12:40:00|11755.9|11755.3|11759.8|11759.2|11761.1|11760.2|11754.1|11753.4|660
1605098700000|2020-11-11 12:45:00|11759.9|11759.3|11759.1|11758.5|11761.2|11760.6|11756.2|11755.6|682
1605099000000|2020-11-11 12:50:00|11759.5|11758.6|11762.5|11761.9|11765.5|11764.8|11758.8|11758|598
1605099300000|2020-11-11 12:55:00|11762.6|11762|11772.9|11772|11773.2|11772.6|11762.2|11761.6|897
1605099600000|2020-11-11 13:00:00|11773|11772.4|11765.6|11765|11774.6|11773.8|11764.6|11764|888
1605099900000|2020-11-11 13:05:00|11765.7|11765.1|11762.4|11761.8|11766.4|11765.8|11760.4|11759.7|697
1605100200000|2020-11-11 13:10:00|11762.3|11761.7|11766.8|11765.9|11766.9|11766.3|11761.1|11760.4|659
1605100500000|2020-11-11 13:15:00|11766.6|11766|11770.1|11769.5|11770.6|11770|11766.3|11765.7|603
1605100800000|2020-11-11 13:20:00|11769.8|11769.2|11771.3|11770.7|11771.9|11771.3|11767.3|11766.7|572
1605101100000|2020-11-11 13:25:00|11771.4|11770.8|11769.6|11769|11774.8|11774.2|11767.9|11767.1|667
1605101400000|2020-11-11 13:30:00|11769.5|11768.9|11761.8|11760.9|11770.3|11769.6|11761|11760.1|580
1605101700000|2020-11-11 13:35:00|11761.7|11760.8|11761.5|11760.6|11763.3|11762.7|11758.7|11757.9|641
1605102000000|2020-11-11 13:40:00|11761.6|11760.7|11757.7|11757.1|11761.8|11761.1|11756.1|11755.4|473
1605102300000|2020-11-11 13:45:00|11757.6|11757|11759.7|11759.1|11761.7|11761|11756.4|11755.8|593
1605102600000|2020-11-11 13:50:00|11759.6|11759|11757.2|11756.6|11761.3|11760.7|11756.1|11755.3|551
1605102900000|2020-11-11 13:55:00|11757.3|11756.7|11759.1|11758.2|11760.5|11759.6|11754.1|11753.3|599
1605103200000|2020-11-11 14:00:00|11759.2|11758.3|11757.2|11756.3|11759.8|11759.2|11754.6|11754|571
1605103500000|2020-11-11 14:05:00|11757|11756.4|11759.2|11758.6|11760.6|11760|11753.1|11752.5|625
1605103800000|2020-11-11 14:10:00|11759.5|11758.9|11762|11761.4|11764.3|11763.7|11759|11758.4|635
1605104100000|2020-11-11 14:15:00|11761.9|11761.3|11755.4|11754.8|11762.3|11761.7|11755|11754.4|512
1605104400000|2020-11-11 14:20:00|11755.3|11754.7|11754.8|11754.2|11758.2|11757.6|11752.9|11752.3|601
1605104700000|2020-11-11 14:25:00|11754.6|11754|11754.7|11753.8|11757.3|11756.7|11753|11752.3|533
1605105000000|2020-11-11 14:30:00|11754.8|11754.2|11754.9|11754.3|11757.1|11756.5|11751.9|11751.3|784
1605105300000|2020-11-11 14:35:00|11754.7|11754.1|11747.4|11746.8|11756|11755.1|11746.2|11745.3|693
1605105600000|2020-11-11 14:40:00|11747.5|11746.9|11749.4|11748.8|11749.8|11749|11746.5|11745.8|774
1605105900000|2020-11-11 14:45:00|11749.3|11748.7|11749.8|11749.2|11750.9|11750.3|11748.2|11747.6|742
1605106200000|2020-11-11 14:50:00|11750.1|11749.5|11752.8|11751.9|11753.2|11752.6|11749.3|11748.7|610
1605106500000|2020-11-11 14:55:00|11752.9|11752|11752.9|11752|11753.2|11752.6|11750.6|11750|678
1605106800000|2020-11-11 15:00:00|11752.7|11752.1|11751.2|11750.3|11753.3|11752.7|11748.2|11747.4|785
1605107100000|2020-11-11 15:05:00|11751|11750.4|11752.7|11752.1|11755.2|11754.6|11750.8|11749.9|662
1605107400000|2020-11-11 15:10:00|11752.6|11752|11750.5|11749.9|11754.1|11753.5|11749.1|11748.5|672
1605107700000|2020-11-11 15:15:00|11750.4|11749.8|11751.8|11751.2|11752|11751.4|11745.8|11745.2|674
1605108000000|2020-11-11 15:20:00|11751.7|11751.1|11749.7|11749.1|11752.1|11751.5|11748.8|11748.2|591
1605108300000|2020-11-11 15:25:00|11749.8|11749.2|11755.3|11754.7|11757|11756.3|11749.8|11749.2|599
1605108600000|2020-11-11 15:30:00|11755.2|11754.6|11753.3|11752.7|11755.8|11755.2|11751|11750.2|569
1605108900000|2020-11-11 15:35:00|11753.4|11752.8|11754.6|11754|11756.7|11756|11753.4|11752.8|548
1605109200000|2020-11-11 15:40:00|11754.7|11754.1|11753.7|11753.1|11755.9|11755.2|11752.4|11751.7|618
1605109500000|2020-11-11 15:45:00|11753.5|11752.9|11755.2|11754.6|11756.3|11755.7|11751.6|11751|703
1605109800000|2020-11-11 15:50:00|11755.1|11754.5|11756.7|11755.8|11759.7|11759.1|11754|11753.4|610
1605110100000|2020-11-11 15:55:00|11756.8|11755.9|11758.3|11757.7|11759.8|11759.2|11756.4|11755.8|560
1605110400000|2020-11-11 16:00:00|11758.2|11757.6|11758.1|11757.5|11759.8|11759.2|11756.4|11755.7|540
1605110700000|2020-11-11 16:05:00|11758.2|11757.6|11761|11760.4|11762.4|11761.8|11758.1|11757.5|461
1605111000000|2020-11-11 16:10:00|11761.1|11760.5|11758|11757.4|11763.9|11763.3|11757|11756.4|506
1605111300000|2020-11-11 16:15:00|11758.1|11757.5|11761.6|11761|11761.7|11761.1|11757.5|11756.9|398
1605111600000|2020-11-11 16:20:00|11761.8|11761.2|11761.6|11760.7|11761.8|11761.2|11759.5|11758.8|451
1605111900000|2020-11-11 16:25:00|11761.7|11760.8|11764.7|11763.8|11765.3|11764.6|11760.5|11759.9|465
1605112200000|2020-11-11 16:30:00|11764.8|11763.9|11763.6|11763|11766.1|11765.3|11763.3|11762.4|473
1605112500000|2020-11-11 16:35:00|11763.7|11762.8|11760.7|11760.1|11765.6|11765|11759|11758.3|558
1605112800000|2020-11-11 16:40:00|11760.6|11760|11761.1|11760.5|11762|11761.4|11759|11758.3|361
1605113100000|2020-11-11 16:45:00|11761|11760.4|11764.6|11764|11764.8|11764.2|11758.3|11757.5|458
1605113400000|2020-11-11 16:50:00|11764.8|11764.2|11764.4|11763.8|11766.7|11766.1|11764.1|11763.5|415
1605113700000|2020-11-11 16:55:00|11764.5|11763.9|11766.4|11765.8|11768.2|11767.6|11764.1|11763.3|476
1605114000000|2020-11-11 17:00:00|11766.3|11765.7|11764.2|11763.6|11766.8|11766.2|11764.1|11763.5|305
1605114300000|2020-11-11 17:05:00|11764.1|11763.5|11766.5|11765.9|11766.8|11766.1|11763.1|11762.4|306
1605114600000|2020-11-11 17:10:00|11766.6|11766|11766.7|11766.1|11769.3|11768.5|11765.9|11765.3|343
1605114900000|2020-11-11 17:15:00|11767.1|11766.5|11766.6|11766|11767.8|11767.2|11764.5|11763.9|389
1605115200000|2020-11-11 17:20:00|11766.5|11765.9|11764.4|11763.8|11766.6|11766|11764|11763.4|327
1605115500000|2020-11-11 17:25:00|11764.3|11763.7|11766.2|11765.6|11766.8|11766.2|11763.2|11762.5|362
1605115800000|2020-11-11 17:30:00|11766.1|11765.5|11772.7|11772.1|11773.2|11772.6|11766|11765.3|333
1605116100000|2020-11-11 17:35:00|11772.6|11772|11770|11769.4|11773.1|11772.3|11769.7|11769.1|275
1605116400000|2020-11-11 17:40:00|11770.1|11769.5|11770.8|11770.2|11771|11770.4|11768.1|11767.5|321
1605116700000|2020-11-11 17:45:00|11770.9|11770.3|11771.1|11770.5|11771.5|11770.9|11768.9|11768.3|286
1605117000000|2020-11-11 17:50:00|11771.5|11770.9|11770.9|11770.3|11773.6|11773|11770.5|11769.8|356
1605117300000|2020-11-11 17:55:00|11771|11770.4|11773.4|11772.8|11774.8|11774.1|11770.5|11769.9|346
1605117600000|2020-11-11 18:00:00|11773.5|11772.6|11772.8|11771.9|11773.9|11773.2|11771.3|11770.7|263
1605117900000|2020-11-11 18:05:00|11772.9|11772|11775.7|11775.1|11775.8|11775.2|11772.2|11771.4|237
1605118200000|2020-11-11 18:10:00|11775.6|11775|11774.5|11773.9|11775.9|11775.3|11774.2|11773.6|179
1605118500000|2020-11-11 18:15:00|11774.4|11773.8|11773.9|11773.3|11774.4|11773.8|11772.5|11771.8|185
1605118800000|2020-11-11 18:20:00|11774|11773.4|11773.3|11772.7|11774.6|11774|11773|11772.2|180
1605119100000|2020-11-11 18:25:00|11773.4|11772.8|11774.7|11773.8|11775.4|11774.8|11773.1|11772.5|254
1605119400000|2020-11-11 18:30:00|11774.6|11774|11775.2|11774.6|11775.5|11774.9|11774.6|11773.8|115
1605119700000|2020-11-11 18:35:00|11775.3|11774.7|11777.1|11776.5|11777.2|11776.6|11775|11774.4|205
1605120000000|2020-11-11 18:40:00|11777.2|11776.6|11777.1|11776.5|11778.2|11777.6|11776.5|11775.9|153
1605120300000|2020-11-11 18:45:00|11777.2|11776.6|11775.7|11775.1|11777.5|11776.9|11775.7|11775.1|184
1605120600000|2020-11-11 18:50:00|11775.6|11775|11774.1|11773.2|11775.7|11775.1|11773.6|11773|156
1605120900000|2020-11-11 18:55:00|11774.2|11773.3|11772.9|11772.3|11774.5|11773.9|11772.4|11771.8|238
1605121200000|2020-11-11 19:00:00|11773|11772.4|11773.2|11772.3|11774.1|11773.5|11771.8|11771.1|321
1605121500000|2020-11-11 19:05:00|11773.1|11772.2|11775.2|11774.3|11775.7|11774.9|11772.7|11772.1|210
1605121800000|2020-11-11 19:10:00|11775.1|11774.2|11775|11774.4|11775.7|11774.9|11774.1|11773.3|215
1605122100000|2020-11-11 19:15:00|11775.1|11774.5|11773|11772.4|11775.4|11774.8|11772.8|11772.1|232
1605122400000|2020-11-11 19:20:00|11772.9|11772.3|11773.4|11772.8|11773.9|11773.3|11772.8|11772.2|244
1605122700000|2020-11-11 19:25:00|11773.5|11772.9|11771.4|11770.8|11773.5|11772.9|11771.1|11770.5|222
1605123000000|2020-11-11 19:30:00|11771.5|11770.9|11773|11772.1|11773.4|11772.7|11770.4|11769.5|314
1605123300000|2020-11-11 19:35:00|11773.1|11772.2|11773.3|11772.7|11774.7|11774.1|11772.9|11772.1|232
1605123600000|2020-11-11 19:40:00|11773.4|11772.8|11772.1|11771.2|11773.9|11773.1|11771.5|11770.8|358
1605123900000|2020-11-11 19:45:00|11772.2|11771.3|11770.9|11770.3|11772.7|11772.1|11770.5|11769.8|339
1605124200000|2020-11-11 19:50:00|11770.8|11770.2|11770.2|11769.6|11771.2|11770.6|11769.5|11768.7|315
1605124500000|2020-11-11 19:55:00|11770.3|11769.7|11774.2|11773.6|11774.2|11773.6|11770.3|11769.7|296
1605124800000|2020-11-11 20:00:00|11774.1|11773.5|11771.8|11770.9|11774.6|11773.9|11771.5|11770.7|270
1605125100000|2020-11-11 20:05:00|11771.7|11770.8|11773.2|11772.6|11773.5|11772.9|11771.4|11770.8|195
1605125400000|2020-11-11 20:10:00|11773.1|11772.5|11774.2|11773.3|11774.7|11773.9|11772.8|11772.2|244
1605125700000|2020-11-11 20:15:00|11774.1|11773.2|11773.4|11772.8|11774.3|11773.5|11772.5|11771.9|216
1605126000000|2020-11-11 20:20:00|11773.1|11772.5|11772.1|11771.2|11773.3|11772.6|11771.3|11770.7|236
1605126300000|2020-11-11 20:25:00|11772|11771.1|11771.5|11770.9|11772.8|11772.2|11770.6|11770|243
1605126600000|2020-11-11 20:30:00|11771.6|11771|11771.3|11770.7|11772.1|11771.4|11770.5|11769.7|294
1605126900000|2020-11-11 20:35:00|11771.4|11770.8|11774.9|11774.3|11775.1|11774.3|11771|11770.2|247
1605127200000|2020-11-11 20:40:00|11774.8|11774.2|11775.2|11774.3|11775.4|11774.7|11772.7|11771.8|394
1605127500000|2020-11-11 20:45:00|11775|11774.4|11779.1|11778.5|11779.1|11778.5|11774.9|11774.2|251
1605127800000|2020-11-11 20:50:00|11779.5|11778.9|11779.4|11778.8|11780.1|11779.5|11777.9|11777.2|212
1605128100000|2020-11-11 20:55:00|11779.3|11778.7|11780.8|11780.2|11781.7|11781|11779.1|11778.4|231
1605128400000|2020-11-11 21:00:00|11780.3|11779.4|11781.2|11780.6|11782.2|11781.5|11778.8|11778.1|306
1605128700000|2020-11-11 21:05:00|11781.1|11780.5|11780.1|11779.2|11782.5|11781.7|11779.9|11779.2|244
1605129000000|2020-11-11 21:10:00|11780.2|11779.3|11782.1|11781.2|11782.3|11781.4|11780.1|11779.2|116
1605129300000|2020-11-11 21:15:00|11782.2|11781.3|11782.5|11781.9|11782.7|11781.9|11782|11781.1|75
1605129600000|2020-11-11 21:20:00|11782.7|11781.8|11782.6|11781.7|11782.7|11782|11782.3|11781.5|74
1605129900000|2020-11-11 21:25:00|11782.8|11782.2|11781.6|11780.7|11782.8|11782.2|11781.5|11780.6|153
1605130200000|2020-11-11 21:30:00|11781.4|11780.8|11781.2|11780.3|11782.3|11781.5|11781.1|11780.2|136
1605130500000|2020-11-11 21:35:00|11781.1|11780.2|11779.5|11778.6|11781.2|11780.3|11779|11778.1|141
1605130800000|2020-11-11 21:40:00|11779.6|11779|11778.9|11778|11780.6|11779.7|11778.8|11777.9|163
1605131100000|2020-11-11 21:45:00|11778.8|11777.9|11779.3|11778.4|11779.4|11778.7|11778.6|11777.7|174
1605131400000|2020-11-11 21:50:00|11779.1|11778.2|11779.5|11778.6|11779.8|11778.9|11779.1|11778.2|167
1605131700000|2020-11-11 21:55:00|11779.4|11778.5|11779.3|11777.1|11780.5|11778.8|11778.8|11776.2|296
1605132000000|2020-11-11 22:00:00|11778.7|11775.3|11777.9|11774.9|11779.4|11775.6|11776|11771.4|90
1605132300000|2020-11-11 22:05:00|11778.3|11774.7|11777.1|11774.9|11778.9|11776.2|11777.1|11772.3|195
1605132600000|2020-11-11 22:10:00|11777.2|11775|11778|11774.9|11778.9|11775.1|11776.9|11772.4|223
1605132900000|2020-11-11 22:15:00|11778.1|11775|11778.8|11776|11779.3|11776.2|11777.8|11774.6|165
1605133200000|2020-11-11 22:20:00|11778.5|11775.8|11778.1|11776.2|11778.9|11776.4|11776|11772.5|407
1605133500000|2020-11-11 22:25:00|11778.2|11776|11780.3|11776.7|11780.6|11776.7|11777.9|11775|248
1605133800000|2020-11-11 22:30:00|11780.2|11776.6|11779.8|11776.7|11781|11777.8|11778.8|11774.3|659
1605134100000|2020-11-11 22:35:00|11779.9|11776.8|11780.9|11778.5|11781.1|11778.6|11779.4|11776.5|393
1605134400000|2020-11-11 22:40:00|11781|11778.3|11779.4|11776.5|11781.5|11778.8|11779.3|11776|704
1605134700000|2020-11-11 22:45:00|11779.6|11776.4|11779.9|11777.7|11781.6|11778.3|11779.2|11775.8|656
1605135000000|2020-11-11 22:50:00|11779.8|11777.6|11778.8|11776.1|11781.2|11777.8|11778.8|11775.9|347
1605135300000|2020-11-11 22:55:00|11778.9|11776.2|11780|11774.4|11780.7|11776.7|11777.9|11773.7|921
1605135600000|2020-11-11 23:00:00|11779.7|11774.5|11779.4|11778.2|11780.6|11779|11777.6|11773.7|648
1605135900000|2020-11-11 23:05:00|11779.2|11778.3|11779.3|11778|11779.6|11778.5|11778.6|11777.5|371
1605136200000|2020-11-11 23:10:00|11779.2|11777.8|11778.4|11777.5|11779.8|11778.9|11778.2|11777.1|281
1605136500000|2020-11-11 23:15:00|11778.3|11777.4|11778.7|11777.8|11778.9|11778|11777.9|11776.7|204
1605136800000|2020-11-11 23:20:00|11778.8|11777.9|11777.9|11777|11779.1|11778.2|11777.4|11776.3|167
1605137100000|2020-11-11 23:25:00|11778.2|11777.3|11777.9|11777|11778.4|11777.5|11777.8|11776.9|76
1605137400000|2020-11-11 23:30:00|11777.8|11776.9|11776.9|11776|11778.4|11777.5|11776.8|11775.9|146
1605137700000|2020-11-11 23:35:00|11776.8|11775.9|11777.4|11776.5|11778.1|11777.2|11776.7|11775.8|125
1605138000000|2020-11-11 23:40:00|11777.5|11776.6|11776.3|11775.4|11777.5|11776.6|11776|11775.1|100
1605138300000|2020-11-11 23:45:00|11776.2|11775.3|11778.4|11777.5|11778.8|11777.9|11775.4|11774.8|219
1605138600000|2020-11-11 23:50:00|11778.3|11777.4|11779.4|11778.5|11779.4|11778.6|11777.9|11777.1|123
1605138900000|2020-11-11 23:55:00|11779.3|11778.4|11779.9|11779|11780.5|11779.6|11779.3|11778.4|77
1605139200000|2020-11-12 00:00:00|11779.8|11779.2|11779.8|11778.9|11780|11779.2|11777.8|11777.1|338
1605139500000|2020-11-12 00:05:00|11779.7|11778.8|11778.9|11778|11780.3|11779.4|11778.5|11777.9|245
1605139800000|2020-11-12 00:10:00|11779|11778.1|11778.7|11777.8|11779.9|11779.1|11778.6|11777.7|222
1605140100000|2020-11-12 00:15:00|11778.6|11777.7|11775.5|11774.9|11778.9|11778|11775.5|11774.9|214
1605140400000|2020-11-12 00:20:00|11775.4|11774.8|11776.1|11775.5|11776.5|11775.8|11774.8|11774.2|217
1605140700000|2020-11-12 00:25:00|11776|11775.4|11774.3|11773.7|11776.2|11775.5|11773.6|11772.9|195
1605141000000|2020-11-12 00:30:00|11774.5|11773.9|11775.2|11774.6|11775.4|11774.6|11774.2|11773.4|269
1605141300000|2020-11-12 00:35:00|11775.4|11774.8|11776.9|11776.3|11777.9|11777.3|11775.2|11774.3|229
1605141600000|2020-11-12 00:40:00|11777|11776.1|11777.2|11776.3|11777.8|11777|11776.7|11775.9|120
1605141900000|2020-11-12 00:45:00|11777.3|11776.4|11779.8|11779.2|11779.9|11779.3|11776.9|11776.2|180
1605142200000|2020-11-12 00:50:00|11779.7|11779.1|11780|11779.1|11781.9|11781.3|11779.4|11778.8|276
1605142500000|2020-11-12 00:55:00|11780.3|11779.4|11779.8|11779.2|11781|11780.4|11778.2|11777.6|303
1605142800000|2020-11-12 01:00:00|11779.7|11779.1|11780.3|11779.7|11781|11780.3|11776.4|11775.7|519
1605143100000|2020-11-12 01:05:00|11780.4|11779.8|11782.9|11782|11784.8|11784|11780|11779.3|551
1605143400000|2020-11-12 01:10:00|11782.8|11781.9|11784.6|11783.7|11784.6|11784|11782.6|11781.8|281
1605143700000|2020-11-12 01:15:00|11784.5|11783.9|11784.3|11783.7|11786.2|11785.5|11782.9|11782.3|403
1605144000000|2020-11-12 01:20:00|11784.5|11783.9|11788.3|11787.7|11788.5|11787.7|11784.2|11783.3|390
1605144300000|2020-11-12 01:25:00|11788.2|11787.6|11786.1|11785.2|11788.9|11788|11784.6|11784|406
1605144600000|2020-11-12 01:30:00|11786.2|11785.3|11783.5|11782.6|11786.4|11785.6|11783.1|11782.3|351
1605144900000|2020-11-12 01:35:00|11783.4|11782.5|11780.8|11780.2|11783.8|11783|11780.6|11779.9|384
1605145200000|2020-11-12 01:40:00|11780.7|11780.1|11782.3|11781.7|11782.8|11782.1|11780.6|11780|320
1605145500000|2020-11-12 01:45:00|11782.6|11781.4|11782.4|11781.8|11784.5|11783.9|11781.7|11780.9|289
1605145800000|2020-11-12 01:50:00|11782.5|11781.9|11780.6|11780|11783.8|11783|11780.1|11779.3|282
1605146100000|2020-11-12 01:55:00|11780.7|11780.1|11782.4|11781.8|11783|11782.2|11780.2|11779.6|336
1605146400000|2020-11-12 02:00:00|11782.3|11781.7|11781.3|11780.4|11783.9|11783.1|11781.1|11780.3|377
1605146700000|2020-11-12 02:05:00|11781.2|11780.3|11781.2|11780.6|11781.7|11781|11779.6|11778.8|460
1605147000000|2020-11-12 02:10:00|11781.4|11780.8|11778.7|11778.1|11781.9|11781.1|11778.1|11777.5|259
1605147300000|2020-11-12 02:15:00|11778.9|11778|11779.6|11779|11780.7|11779.9|11778.6|11777.9|273
1605147600000|2020-11-12 02:20:00|11779.7|11779.1|11780.7|11780.1|11781.6|11781|11779.2|11778.6|254
1605147900000|2020-11-12 02:25:00|11780.8|11780.2|11779.7|11778.8|11781.5|11780.8|11779.2|11778.5|230
1605148200000|2020-11-12 02:30:00|11779.6|11778.7|11780.9|11780|11781|11780.2|11778.7|11778|230
1605148500000|2020-11-12 02:35:00|11780.8|11780.2|11780.5|11779.9|11781.7|11780.9|11780.2|11779.5|192
1605148800000|2020-11-12 02:40:00|11780.4|11779.8|11779.9|11779|11781.1|11780.4|11779.6|11778.9|200
1605149100000|2020-11-12 02:45:00|11779.8|11778.9|11781.2|11780.6|11781.3|11780.7|11778.6|11778|284
1605149400000|2020-11-12 02:50:00|11781.3|11780.7|11782.2|11781.6|11783.3|11782.7|11781.2|11780.5|282
1605149700000|2020-11-12 02:55:00|11782.3|11781.4|11781.2|11780.3|11782.8|11782.1|11780.5|11779.9|267
1605150000000|2020-11-12 03:00:00|11781.1|11780.2|11780.3|11779.4|11781.2|11780.3|11778.5|11777.9|267
1605150300000|2020-11-12 03:05:00|11780.1|11779.5|11779.6|11779|11780.9|11780.3|11779.6|11779|253
1605150600000|2020-11-12 03:10:00|11779.5|11778.9|11779.2|11778.6|11780.3|11779.6|11778.9|11778.3|220
1605150900000|2020-11-12 03:15:00|11779.3|11778.7|11780.7|11780.1|11781.1|11780.5|11779.2|11778.6|272
1605151200000|2020-11-12 03:20:00|11780.6|11780|11780.2|11779.6|11781.9|11781.1|11779.9|11779.2|179
1605151500000|2020-11-12 03:25:00|11780.1|11779.5|11779.6|11779|11780.5|11779.9|11779|11778.4|192
1605151800000|2020-11-12 03:30:00|11779.7|11779.1|11776|11775.4|11780.1|11779.4|11775.9|11775.3|341
1605152100000|2020-11-12 03:35:00|11776.1|11775.2|11774.7|11774.1|11776.3|11775.7|11773.6|11773|355
1605152400000|2020-11-12 03:40:00|11774.8|11774.2|11774.8|11774.2|11776.3|11775.6|11774.2|11773.6|324
1605152700000|2020-11-12 03:45:00|11775|11774.4|11774.2|11773.6|11775.6|11775|11772.8|11772.2|270
1605153000000|2020-11-12 03:50:00|11774.1|11773.5|11774.8|11774.2|11775.8|11775.2|11774.1|11773.5|222
1605153300000|2020-11-12 03:55:00|11774.7|11774.1|11773.8|11773.2|11776.4|11775.8|11773.6|11772.9|225
1605153600000|2020-11-12 04:00:00|11773.7|11773.1|11776.1|11775.5|11776.7|11776.1|11773.5|11772.9|285
1605153900000|2020-11-12 04:05:00|11776|11775.4|11775.5|11774.9|11776.5|11775.9|11775.2|11774.5|184
1605154200000|2020-11-12 04:10:00|11775.4|11774.8|11773|11772.4|11775.8|11775.2|11773|11772.4|164
1605154500000|2020-11-12 04:15:00|11773.1|11772.5|11773.3|11772.7|11774.7|11774.1|11772.2|11771.5|273
1605154800000|2020-11-12 04:20:00|11773.2|11772.6|11773.7|11773.1|11774.1|11773.4|11773|11772.4|225
1605155100000|2020-11-12 04:25:00|11773.8|11773.2|11772.9|11772.3|11774.3|11773.6|11772.9|11772.3|160
1605155400000|2020-11-12 04:30:00|11773|11772.4|11773.9|11773.3|11774.5|11773.9|11773|11772.4|189
1605155700000|2020-11-12 04:35:00|11773.8|11773.2|11772.8|11772.2|11774.1|11773.5|11771.9|11771.3|180
1605156000000|2020-11-12 04:40:00|11772.9|11772.3|11774.9|11774.3|11775.5|11774.9|11772.8|11772.2|223
1605156300000|2020-11-12 04:45:00|11774.8|11774.2|11774.4|11773.8|11775.8|11775.1|11774.2|11773.5|175
1605156600000|2020-11-12 04:50:00|11774.3|11773.7|11772|11771.4|11774.9|11774.3|11771.9|11771.3|194
1605156900000|2020-11-12 04:55:00|11772.1|11771.5|11770.5|11769.9|11774.2|11773.6|11769.8|11769.1|395
1605157200000|2020-11-12 05:00:00|11770.4|11769.8|11768.2|11767.6|11770.6|11770|11768.1|11767.5|362
1605157500000|2020-11-12 05:05:00|11768.1|11767.5|11771.1|11770.5|11771.5|11770.9|11768.1|11767.5|335
1605157800000|2020-11-12 05:10:00|11771|11770.4|11771.7|11770.8|11772.1|11771.5|11770.6|11769.8|263
1605158100000|2020-11-12 05:15:00|11771.6|11770.7|11770.7|11770.1|11771.9|11771.3|11770.2|11769.6|224
1605158400000|2020-11-12 05:20:00|11770.9|11770|11771.7|11771.1|11772.1|11771.5|11770.8|11770|179
1605158700000|2020-11-12 05:25:00|11771.6|11771|11771.4|11770.8|11771.7|11771.1|11769.7|11769.1|288
1605159000000|2020-11-12 05:30:00|11771.5|11770.6|11772.4|11771.5|11774|11773.1|11771.2|11770.5|369
1605159300000|2020-11-12 05:35:00|11772.1|11771.4|11773.4|11772.8|11773.5|11772.9|11771.8|11771.2|264
1605159600000|2020-11-12 05:40:00|11773.3|11772.7|11773.2|11772.6|11774.5|11773.9|11772.7|11772.1|241
1605159900000|2020-11-12 05:45:00|11773.1|11772.5|11773.9|11773.3|11773.9|11773.3|11772.1|11771.5|200
1605160200000|2020-11-12 05:50:00|11773.8|11773.2|11772.2|11771.6|11774.3|11773.7|11772.1|11771.5|239
1605160500000|2020-11-12 05:55:00|11772.3|11771.7|11774.1|11773.5|11774.4|11773.7|11771.4|11770.8|324
1605160800000|2020-11-12 06:00:00|11774.2|11773.6|11771.2|11770.3|11774.9|11774.2|11770.6|11769.9|412
1605161100000|2020-11-12 06:05:00|11771.1|11770.5|11771.3|11770.4|11771.9|11771.1|11770.1|11769.4|307
1605161400000|2020-11-12 06:10:00|11771.2|11770.3|11768.7|11767.8|11771.2|11770.3|11768|11767.4|439
1605161700000|2020-11-12 06:15:00|11768.6|11767.7|11765.9|11765|11768.9|11768.3|11764.4|11763.7|584
1605162000000|2020-11-12 06:20:00|11766|11765.1|11764.2|11763.6|11766.7|11766|11763.6|11763|529
1605162300000|2020-11-12 06:25:00|11764.1|11763.5|11763.3|11762.7|11764.9|11764.2|11762.9|11762.3|370
1605162600000|2020-11-12 06:30:00|11763.2|11762.6|11760|11759.4|11763.7|11763|11759.4|11758.8|488
1605162900000|2020-11-12 06:35:00|11759.9|11759.3|11761.3|11760.4|11761.4|11760.7|11759|11758.3|435
1605163200000|2020-11-12 06:40:00|11761.2|11760.6|11764.4|11763.8|11766.6|11766|11761.2|11760.6|430
1605163500000|2020-11-12 06:45:00|11764.5|11763.9|11766.7|11766.1|11767.4|11766.7|11764.4|11763.8|350
1605163800000|2020-11-12 06:50:00|11766.6|11766|11767.7|11767.1|11768.4|11767.7|11765.3|11764.7|346
1605164100000|2020-11-12 06:55:00|11767.8|11767.2|11765.9|11765|11768|11767.3|11765.5|11764.7|270
1605164400000|2020-11-12 07:00:00|11765.7|11764.8|11767.6|11766.7|11768.3|11767.7|11763.3|11762.4|474
1605164700000|2020-11-12 07:05:00|11767.5|11766.6|11768.7|11767.8|11769.1|11768.5|11765.7|11765.1|491
1605165000000|2020-11-12 07:10:00|11768.6|11767.7|11771.7|11771.1|11773.4|11772.8|11768.6|11767.7|405
1605165300000|2020-11-12 07:15:00|11771.8|11771.2|11767.2|11766.6|11772.2|11771.6|11766.8|11765.9|436
1605165600000|2020-11-12 07:20:00|11767.3|11766.7|11770.8|11770.2|11770.8|11770.2|11765.8|11765.1|414
1605165900000|2020-11-12 07:25:00|11770.6|11770|11770.6|11770|11772.9|11772|11769.3|11768.5|382
1605166200000|2020-11-12 07:30:00|11770.5|11769.9|11768.4|11767.8|11771.4|11770.8|11766.7|11766.1|442
1605166500000|2020-11-12 07:35:00|11768.6|11768|11772.7|11772.1|11773|11772.4|11768.4|11767.7|426
1605166800000|2020-11-12 07:40:00|11772.6|11772|11773.2|11772.6|11774.7|11773.9|11771.4|11770.8|465
1605167100000|2020-11-12 07:45:00|11773.1|11772.5|11770.1|11769.5|11773.3|11772.5|11765.9|11765.3|605
1605167400000|2020-11-12 07:50:00|11770.2|11769.6|11774.7|11774.1|11775.6|11775|11768.9|11768.3|596
1605167700000|2020-11-12 07:55:00|11774.6|11774|11770.3|11769.7|11775.1|11774.5|11766.8|11766.2|750
1605168000000|2020-11-12 08:00:00|11770.4|11769.8|11782|11781.1|11784.3|11783.7|11770.4|11769.8|1097
1605168300000|2020-11-12 08:05:00|11781.8|11780.9|11787|11786.4|11788.7|11788.1|11781.4|11780.5|747
1605168600000|2020-11-12 08:10:00|11787.1|11786.5|11787.1|11786.5|11788.9|11788.3|11785|11784.3|592
1605168900000|2020-11-12 08:15:00|11787.3|11786.7|11784.9|11784.3|11787.4|11786.8|11783|11782.4|551
1605169200000|2020-11-12 08:20:00|11785.1|11784.2|11780.6|11780|11786|11785.4|11780.1|11779.5|506
1605169500000|2020-11-12 08:25:00|11780.5|11779.9|11789.1|11788.5|11790.2|11789.6|11780.1|11779.5|575
1605169800000|2020-11-12 08:30:00|11789.2|11788.6|11791.6|11790.7|11792.7|11791.9|11788.2|11787.3|561
1605170100000|2020-11-12 08:35:00|11791.5|11790.6|11789.5|11788.9|11792.4|11791.8|11789.1|11788.2|505
1605170400000|2020-11-12 08:40:00|11789.7|11789.1|11789|11788.4|11791.4|11790.8|11787.2|11786.4|525
1605170700000|2020-11-12 08:45:00|11789.2|11788.3|11790.8|11790.2|11791.4|11790.8|11787|11786.3|521
1605171000000|2020-11-12 08:50:00|11791.1|11790.5|11789.2|11788.3|11792.5|11791.9|11786.5|11785.6|591
1605171300000|2020-11-12 08:55:00|11789.3|11788.4|11789.7|11788.8|11790.2|11789.6|11785.3|11784.6|611
1605171600000|2020-11-12 09:00:00|11789.5|11788.9|11787.5|11786.9|11792.8|11792.2|11787.3|11786.5|582
1605171900000|2020-11-12 09:05:00|11787.8|11787.4|11786|11785.4|11789.4|11788.6|11785.9|11785.3|457
1605172200000|2020-11-12 09:10:00|11786.3|11785.7|11787.2|11786.6|11787.8|11787.2|11784.3|11783.7|494
1605172500000|2020-11-12 09:15:00|11787.1|11786.5|11788.7|11788.1|11790.6|11790|11787.1|11786.5|461
1605172800000|2020-11-12 09:20:00|11788.6|11788|11795.3|11794.4|11796.4|11795.7|11788.2|11787.6|637
1605173100000|2020-11-12 09:25:00|11795.1|11794.5|11798|11797.4|11800.2|11799.4|11794.2|11793.6|644
1605173400000|2020-11-12 09:30:00|11798.1|11797.5|11809.2|11808.6|11811.5|11810.6|11797.9|11797.3|930
1605173700000|2020-11-12 09:35:00|11809.1|11808.5|11809.5|11808.9|11811.2|11810.5|11808|11807.4|712
1605174000000|2020-11-12 09:40:00|11809.4|11808.8|11809.9|11809.3|11812.5|11811.9|11809|11808.2|577
1605174300000|2020-11-12 09:45:00|11809.8|11809.2|11811.1|11810.5|11812.4|11811.7|11809|11808.2|570
1605174600000|2020-11-12 09:50:00|11810.9|11810.3|11808.9|11808.3|11812.4|11811.8|11808|11807.4|674
1605174900000|2020-11-12 09:55:00|11809|11808.4|11809.6|11808.7|11812.4|11811.8|11808.9|11808.2|488
1605175200000|2020-11-12 10:00:00|11809.7|11808.8|11813|11812.4|11814.3|11813.7|11809|11808.2|686
1605175500000|2020-11-12 10:05:00|11813.1|11812.5|11812.2|11811.6|11817.2|11816.6|11812.2|11811.4|566
1605175800000|2020-11-12 10:10:00|11812.3|11811.7|11813.3|11812.7|11816.3|11815.5|11812.3|11811.5|571
1605176100000|2020-11-12 10:15:00|11813.4|11812.8|11814.1|11813.5|11814.8|11814.2|11812.5|11811.9|419
1605176400000|2020-11-12 10:20:00|11814|11813.4|11812.6|11811.7|11816.8|11815.9|11812|11811.4|497
1605176700000|2020-11-12 10:25:00|11812.8|11812.2|11811.7|11811.1|11814.1|11813.5|11810.5|11809.9|398
1605177000000|2020-11-12 10:30:00|11812|11811.3|11816.1|11815.5|11817.2|11816.5|11811.9|11811.2|503
1605177300000|2020-11-12 10:35:00|11816.2|11815.3|11816.9|11816.3|11818.2|11817.4|11815.7|11815.1|446
1605177600000|2020-11-12 10:40:00|11816.8|11816.2|11818.6|11818|11820.7|11819.8|11815.6|11814.8|590
1605177900000|2020-11-12 10:45:00|11818.2|11817.6|11811.5|11810.9|11818.6|11818|11810.9|11810.3|400
1605178200000|2020-11-12 10:50:00|11811.6|11811|11813|11812.4|11814.5|11813.8|11811.3|11810.7|414
1605178500000|2020-11-12 10:55:00|11813.1|11812.5|11810.6|11810|11814.7|11814|11810.3|11809.6|397
1605178800000|2020-11-12 11:00:00|11810.5|11809.9|11813.9|11813.3|11816.2|11815.4|11810.5|11809.8|403
1605179100000|2020-11-12 11:05:00|11814.1|11813.5|11815.6|11815|11817.3|11816.6|11813.9|11813.2|344
1605179400000|2020-11-12 11:10:00|11815.5|11814.9|11820.9|11820.3|11823.7|11822.8|11815.3|11814.6|682
1605179700000|2020-11-12 11:15:00|11821.1|11820.2|11816.2|11815.6|11821.6|11821|11816.1|11815.4|488
1605180000000|2020-11-12 11:20:00|11816.5|11815.5|11817.7|11816.8|11819|11818.1|11815.6|11815|426
1605180300000|2020-11-12 11:25:00|11817.8|11816.9|11817.1|11816.5|11817.8|11817|11815.2|11814.6|356
1605180600000|2020-11-12 11:30:00|11817.2|11816.6|11814.2|11813.6|11817.2|11816.6|11813.9|11813.2|390
1605180900000|2020-11-12 11:35:00|11814.1|11813.5|11812.6|11812|11814.8|11814.2|11812|11811.4|356
1605181200000|2020-11-12 11:40:00|11812.7|11812.1|11814.2|11813.6|11815.1|11814.5|11812.5|11811.9|242
1605181500000|2020-11-12 11:45:00|11814.1|11813.5|11810.8|11810.2|11814.2|11813.6|11810.6|11810|296
1605181800000|2020-11-12 11:50:00|11811|11810.4|11812.4|11811.8|11814.5|11813.9|11811|11810.4|441
1605182100000|2020-11-12 11:55:00|11812.5|11811.9|11810.6|11810|11812.7|11812.1|11808.6|11808|527
1605182400000|2020-11-12 12:00:00|11810.7|11810.1|11809.6|11808.7|11813.4|11812.5|11809.1|11808.3|545
1605182700000|2020-11-12 12:05:00|11809.5|11808.6|11807.6|11807|11810.4|11809.6|11807.1|11806.5|547
1605183000000|2020-11-12 12:10:00|11807.7|11807.1|11805.6|11805|11808.6|11808|11804.5|11803.8|409
1605183300000|2020-11-12 12:15:00|11805.5|11804.9|11810.2|11809.3|11811.6|11810.9|11804.8|11804.2|465
1605183600000|2020-11-12 12:20:00|11810.3|11809.4|11809.8|11809.2|11812.2|11811.6|11808.1|11807.5|438
1605183900000|2020-11-12 12:25:00|11809.7|11809.1|11806.1|11805.5|11809.8|11809.1|11805|11804.3|566
1605184200000|2020-11-12 12:30:00|11806.2|11805.6|11805.2|11804.6|11806.5|11805.7|11804.1|11803.3|362
1605184500000|2020-11-12 12:35:00|11805.1|11804.5|11803.2|11802.6|11808.1|11807.4|11801.7|11801.1|458
1605184800000|2020-11-12 12:40:00|11803.3|11802.7|11799.4|11798.8|11803.9|11803.2|11799|11798.2|665
1605185100000|2020-11-12 12:45:00|11799.3|11798.7|11798.5|11797.9|11800.7|11800.1|11796.5|11795.9|471
1605185400000|2020-11-12 12:50:00|11798.6|11798|11793.1|11792.5|11798.9|11798.3|11791.8|11791.2|636
1605185700000|2020-11-12 12:55:00|11793.2|11792.6|11798.5|11797.9|11800.1|11799.5|11793.2|11792.6|743
1605186000000|2020-11-12 13:00:00|11798.6|11798|11797|11796.4|11799.9|11799.3|11792.5|11791.9|739
1605186300000|2020-11-12 13:05:00|11797.1|11796.5|11793.3|11792.7|11798.6|11798|11792.9|11792.2|686
1605186600000|2020-11-12 13:10:00|11793.4|11792.8|11791.8|11790.9|11795.3|11794.5|11790.3|11789.7|536
1605186900000|2020-11-12 13:15:00|11791.7|11791.1|11793.7|11792.8|11795.3|11794.6|11791.6|11791|546
1605187200000|2020-11-12 13:20:00|11793.2|11792.6|11795.9|11795|11796.6|11796|11790.7|11790.1|656
1605187500000|2020-11-12 13:25:00|11796.2|11795.3|11799.7|11798.8|11800.8|11799.9|11794|11793.2|653
1605187800000|2020-11-12 13:30:00|11799.9|11799|11805.5|11804.9|11805.6|11805|11798.6|11797|874
1605188100000|2020-11-12 13:35:00|11805.4|11804.8|11800.6|11800|11806.1|11805.4|11799|11798.3|887
1605188400000|2020-11-12 13:40:00|11800.5|11799.9|11798|11797.1|11800.7|11800.1|11795.5|11794.7|673
1605188700000|2020-11-12 13:45:00|11797.9|11797|11802.9|11802.3|11805.4|11804.6|11795.3|11794.7|755
1605189000000|2020-11-12 13:50:00|11803|11802.4|11808.9|11808.3|11809.2|11808.6|11802.8|11802|694
1605189300000|2020-11-12 13:55:00|11809|11808.4|11809.8|11809.2|11813.2|11812.4|11806.3|11805.7|701
1605189600000|2020-11-12 14:00:00|11809.9|11809.3|11807.7|11806.8|11813.9|11813.2|11805.5|11804.9|790
1605189900000|2020-11-12 14:05:00|11807.8|11806.9|11797.3|11796.4|11808.2|11807.5|11796.9|11796.1|845
1605190200000|2020-11-12 14:10:00|11797.2|11796.6|11793.4|11792.8|11799|11798.4|11791.4|11790.6|821
1605190500000|2020-11-12 14:15:00|11793.6|11792.7|11791.7|11791.1|11795.3|11794.4|11789.6|11788.9|815
1605190800000|2020-11-12 14:20:00|11791.9|11791|11794.2|11793.3|11795.6|11794.7|11790.2|11789.6|761
1605191100000|2020-11-12 14:25:00|11794.4|11793.5|11789.4|11788.8|11794.5|11793.6|11788.2|11787.3|632
1605191400000|2020-11-12 14:30:00|11789.5|11788.6|11795.8|11795.2|11796.2|11795.6|11787.5|11786.8|723
1605191700000|2020-11-12 14:35:00|11795.5|11794.9|11793.7|11793.1|11797.3|11796.6|11792|11791.1|829
1605192000000|2020-11-12 14:40:00|11793.4|11792.8|11792.7|11791.8|11795.1|11794.3|11789.2|11788.4|852
1605192300000|2020-11-12 14:45:00|11792.6|11791.7|11794.9|11794.3|11795.9|11795.1|11792.3|11791.7|804
1605192600000|2020-11-12 14:50:00|11795|11794.4|11795.3|11794.7|11797.1|11796.5|11792.9|11792.3|807
1605192900000|2020-11-12 14:55:00|11795.4|11794.5|11797|11796.4|11799.6|11798.7|11793.9|11793.3|646
1605193200000|2020-11-12 15:00:00|11797.1|11796.5|11796|11795.4|11798.4|11797.8|11793.1|11792.4|878
1605193500000|2020-11-12 15:05:00|11795.8|11795.2|11798.9|11798.3|11801.9|11801.1|11795.8|11795.1|849
1605193800000|2020-11-12 15:10:00|11799|11798.1|11804.1|11803.5|11805.6|11805|11797.3|11796.5|790
1605194100000|2020-11-12 15:15:00|11804.2|11803.6|11805.5|11804.9|11807.2|11806.6|11801.6|11801|703
1605194400000|2020-11-12 15:20:00|11805.6|11805|11803.3|11802.4|11810.5|11809.8|11803.2|11802.4|759
1605194700000|2020-11-12 15:25:00|11803.4|11802.5|11806.1|11805.5|11807.6|11806.9|11803.2|11802.4|733
1605195000000|2020-11-12 15:30:00|11806|11805.4|11803.4|11802.8|11807.5|11806.6|11803|11802.4|746
1605195300000|2020-11-12 15:35:00|11803.5|11802.9|11805.4|11804.8|11807.9|11807.3|11802.2|11801.5|669
1605195600000|2020-11-12 15:40:00|11805.5|11804.9|11809.7|11809.1|11810.2|11809.6|11804.5|11803.9|621
1605195900000|2020-11-12 15:45:00|11809.6|11809|11816.1|11815.5|11816.5|11815.7|11809.5|11808.6|585
1605196200000|2020-11-12 15:50:00|11816.2|11815.6|11808.3|11807.7|11816.2|11815.6|11808|11807.4|736
1605196500000|2020-11-12 15:55:00|11808.4|11807.8|11811|11810.1|11814.2|11813.6|11806.8|11806.2|672
1605196800000|2020-11-12 16:00:00|11810.9|11810.3|11811.4|11810.8|11812.7|11812|11809.8|11809.2|562
1605197100000|2020-11-12 16:05:00|11811.5|11810.9|11816|11815.4|11816.5|11815.7|11811.3|11810.7|565
1605197400000|2020-11-12 16:10:00|11816.1|11815.5|11816.5|11815.9|11817.1|11816.4|11812.9|11812.2|481
1605197700000|2020-11-12 16:15:00|11816.3|11815.7|11815.4|11814.8|11817.1|11816.5|11814.2|11813.6|576
1605198000000|2020-11-12 16:20:00|11815.5|11814.9|11813.2|11812.6|11816.6|11816|11811.6|11811|614
1605198300000|2020-11-12 16:25:00|11813|11812.4|11817.5|11816.9|11817.9|11817.3|11812.3|11811.5|522
1605198600000|2020-11-12 16:30:00|11817.4|11816.8|11815.1|11814.5|11817.4|11816.8|11813|11812.3|621
1605198900000|2020-11-12 16:35:00|11815.2|11814.6|11814.5|11813.6|11816.1|11815.2|11812.3|11811.7|553
1605199200000|2020-11-12 16:40:00|11814.3|11813.7|11814.5|11813.6|11814.7|11814.1|11812.1|11811.5|487
1605199500000|2020-11-12 16:45:00|11814.4|11813.5|11813.7|11812.8|11816.4|11815.6|11812.8|11812.1|530
1605199800000|2020-11-12 16:50:00|11814.2|11813.3|11816.3|11815.7|11816.4|11815.7|11813.9|11813.1|473
1605200100000|2020-11-12 16:55:00|11816.2|11815.6|11814.5|11813.9|11816.7|11816.1|11814.3|11813.7|441
1605200400000|2020-11-12 17:00:00|11814.4|11813.8|11813.3|11812.7|11815.4|11814.7|11813|11812.4|452
1605200700000|2020-11-12 17:05:00|11813.1|11812.5|11813.1|11812.2|11813.2|11812.6|11809.8|11809.2|399
1605201000000|2020-11-12 17:10:00|11812.9|11812.3|11812.8|11812.2|11813.5|11812.9|11811.4|11810.6|404
1605201300000|2020-11-12 17:15:00|11812.6|11812|11808.1|11807.5|11812.6|11812|11808.1|11807.5|398
1605201600000|2020-11-12 17:20:00|11808.2|11807.6|11808.7|11808.1|11809.2|11808.4|11805.4|11804.8|365
1605201900000|2020-11-12 17:25:00|11808.8|11808.2|11807|11806.4|11809.2|11808.6|11805.4|11804.6|397
1605202200000|2020-11-12 17:30:00|11806.9|11806.3|11806.6|11806|11808.1|11807.4|11806.2|11805.4|440
1605202500000|2020-11-12 17:35:00|11806.5|11805.9|11803|11802.4|11807.2|11806.6|11802.6|11801.9|468
1605202800000|2020-11-12 17:40:00|11802.9|11802.3|11804|11803.4|11804.5|11803.9|11801.7|11801.1|476
1605203100000|2020-11-12 17:45:00|11804.1|11803.5|11803.4|11802.8|11804.9|11804.3|11802.4|11801.8|486
1605203400000|2020-11-12 17:50:00|11803.3|11802.7|11803.8|11803.2|11804.2|11803.6|11800.6|11800|468
1605203700000|2020-11-12 17:55:00|11803.7|11803.1|11800.4|11799.8|11804|11803.4|11799|11798.4|497
1605204000000|2020-11-12 18:00:00|11800.1|11799.5|11799.5|11798.9|11800.5|11799.9|11797.1|11796.4|585
1605204300000|2020-11-12 18:05:00|11799.7|11799.1|11799.4|11798.8|11799.7|11799.1|11796.4|11795.8|490
1605204600000|2020-11-12 18:10:00|11799.5|11798.9|11804.9|11804|11805|11804.4|11797.2|11796.6|498
1605204900000|2020-11-12 18:15:00|11804.8|11803.9|11800|11799.1|11804.8|11803.9|11799.8|11799|510
1605205200000|2020-11-12 18:20:00|11799.9|11799|11797.7|11797.1|11801.9|11801.3|11797.4|11796.8|504
1605205500000|2020-11-12 18:25:00|11797.8|11797.2|11802.6|11802|11804.4|11803.6|11797.8|11797.2|461
1605205800000|2020-11-12 18:30:00|11802.5|11801.9|11805.2|11804.6|11805.3|11804.7|11802.5|11801.9|436
1605206100000|2020-11-12 18:35:00|11805.1|11804.5|11806.9|11806|11807.2|11806.3|11803.7|11803.1|292
1605206400000|2020-11-12 18:40:00|11806.8|11805.9|11807.4|11806.5|11808.8|11808|11806.5|11805.8|359
1605206700000|2020-11-12 18:45:00|11807.3|11806.4|11808.1|11807.5|11808.7|11808.1|11805.5|11804.9|457
1605207000000|2020-11-12 18:50:00|11807.9|11807.3|11809.2|11808.6|11810.6|11810|11807.9|11807.3|377
1605207300000|2020-11-12 18:55:00|11809.3|11808.7|11810.5|11809.9|11810.8|11810.2|11807.8|11807.2|323
1605207600000|2020-11-12 19:00:00|11810.6|11810|11809.8|11808.9|11811.8|11811.1|11809|11808.3|460
1605207900000|2020-11-12 19:05:00|11809.9|11809|11805.8|11805.2|11810|11809.1|11805.7|11805.1|320
1605208200000|2020-11-12 19:10:00|11805.9|11805.3|11805|11804.4|11806.3|11805.7|11804.2|11803.6|357
1605208500000|2020-11-12 19:15:00|11804.9|11804.3|11801.5|11800.9|11805.4|11804.8|11801.5|11800.8|315
1605208800000|2020-11-12 19:20:00|11801.6|11801|11804.9|11804.3|11805.8|11805.2|11801.5|11800.9|557
1605209100000|2020-11-12 19:25:00|11804.8|11804.2|11806.6|11805.7|11807.9|11807.3|11804.2|11803.6|427
1605209400000|2020-11-12 19:30:00|11806.7|11805.8|11806.6|11806|11809|11808.3|11805.6|11804.9|404
1605209700000|2020-11-12 19:35:00|11806.5|11805.9|11805.4|11804.8|11808.7|11808|11804.9|11804.1|325
1605210000000|2020-11-12 19:40:00|11805.6|11804.7|11803.2|11802.6|11806.4|11805.7|11803|11802.4|297
1605210300000|2020-11-12 19:45:00|11803.1|11802.5|11802.7|11802.1|11805|11804.4|11802.7|11802.1|417
1605210600000|2020-11-12 19:50:00|11802.8|11802.2|11804.8|11804.2|11804.9|11804.3|11802.4|11801.8|339
1605210900000|2020-11-12 19:55:00|11804.7|11804.1|11806.4|11805.8|11809.3|11808.6|11804.3|11803.7|527
1605211200000|2020-11-12 20:00:00|11806.5|11805.9|11803.2|11802.6|11807.7|11806.9|11803.1|11802.4|520
1605211500000|2020-11-12 20:05:00|11803.3|11802.7|11801|11800.4|11803.7|11803.1|11800.1|11799.5|505
1605211800000|2020-11-12 20:10:00|11800.9|11800.3|11800|11799.4|11802.3|11801.6|11799.4|11798.7|387
1605212100000|2020-11-12 20:15:00|11799.9|11799.3|11803.5|11802.6|11803.8|11803.1|11799.6|11799|350
1605212400000|2020-11-12 20:20:00|11803.2|11802.7|11805.2|11804.6|11805.5|11804.9|11802.5|11801.6|373
1605212700000|2020-11-12 20:25:00|11805.1|11804.5|11803|11802.4|11805.2|11804.6|11802.7|11802|350
1605213000000|2020-11-12 20:30:00|11803.2|11802.3|11804.6|11804|11805.2|11804.5|11802.3|11801.5|355
1605213300000|2020-11-12 20:35:00|11804.7|11804.1|11806.2|11805.3|11806.2|11805.5|11804|11803.3|323
1605213600000|2020-11-12 20:40:00|11806.4|11805.6|11805.2|11804.6|11806.8|11806.1|11804.1|11803.3|349
1605213900000|2020-11-12 20:45:00|11805.1|11804.5|11804.2|11803.3|11805.6|11804.7|11802.5|11801.7|447
1605214200000|2020-11-12 20:50:00|11804.3|11803.4|11805.1|11804.2|11805.9|11805.3|11803.3|11802.6|430
1605214500000|2020-11-12 20:55:00|11805|11804.4|11807.5|11806.6|11807.8|11807.1|11803.3|11802.6|423
1605214800000|2020-11-12 21:00:00|11807.1|11806.9|11807.7|11806.8|11809.7|11808.9|11806.5|11805.6|277
1605215100000|2020-11-12 21:05:00|11807.6|11806.7|11807.5|11806.6|11808.7|11807.8|11806.4|11805.6|212
1605215400000|2020-11-12 21:10:00|11807.6|11806.7|11807.7|11806.8|11808.8|11807.9|11807.2|11806.3|128
1605215700000|2020-11-12 21:15:00|11807.5|11806.6|11808.2|11807.3|11808.2|11807.5|11807.3|11806.6|110
1605216000000|2020-11-12 21:20:00|11807.9|11807.2|11807.1|11806.2|11808.3|11807.5|11806.9|11806.1|113
1605216300000|2020-11-12 21:25:00|11806.9|11806.3|11807.4|11806.8|11807.6|11806.8|11806.7|11806|66
1605216600000|2020-11-12 21:30:00|11807.3|11806.7|11808.6|11807.7|11809.2|11808.3|11807|11806.2|173
1605216900000|2020-11-12 21:35:00|11808.7|11807.8|11807.5|11806.9|11808.7|11807.9|11807.5|11806.8|97
1605217200000|2020-11-12 21:40:00|11807.4|11806.8|11808.1|11807.2|11808.1|11807.2|11807.3|11806.4|73
1605217500000|2020-11-12 21:45:00|11807.9|11807|11806|11805.1|11808.1|11807.2|11804.8|11803.9|207
1605217800000|2020-11-12 21:50:00|11805.9|11805|11805.8|11804.9|11807.1|11806.2|11804.5|11803.6|208
1605218100000|2020-11-12 21:55:00|11805.9|11805|11809|11803.1|11809.1|11806.2|11805.2|11800.3|416
1605218400000|2020-11-12 22:00:00|11809.1|11803|11805.3|11799.3|11809.5|11803.5|11805.2|11799.2|64
1605218700000|2020-11-12 22:05:00|11805.4|11799.4|11810.4|11804.4|11810.5|11804.5|11804.9|11799.2|140
1605219000000|2020-11-12 22:10:00|11810.5|11804.5|11810.4|11805.2|11811.4|11806.2|11809.3|11803.4|120
1605219300000|2020-11-12 22:15:00|11811|11805.6|11810.3|11805.4|11811.4|11806.5|11809.4|11804.7|165
1605219600000|2020-11-12 22:20:00|11810.2|11805.3|11809.8|11806|11810.8|11806.6|11809.1|11804.4|159
1605219900000|2020-11-12 22:25:00|11810.2|11805.8|11809.6|11805|11811.2|11806.2|11809.2|11804.9|204
1605220200000|2020-11-12 22:30:00|11809.5|11805.2|11808.1|11805.8|11810|11806.2|11807.2|11804.8|246
1605220500000|2020-11-12 22:35:00|11807.2|11805.7|11806|11804.8|11808|11805.7|11805.6|11804.3|196
1605220800000|2020-11-12 22:40:00|11805.9|11804.7|11809|11804.8|11810.3|11805.7|11805.7|11804.1|726
1605221100000|2020-11-12 22:45:00|11809.3|11804.5|11808.1|11804.9|11810|11806.4|11807.4|11804.4|573
1605221400000|2020-11-12 22:50:00|11807.9|11804.8|11807.7|11804.8|11808.2|11805.1|11807.3|11804.6|246
1605221700000|2020-11-12 22:55:00|11807.6|11804.7|11808.1|11805.6|11809.1|11806|11807.1|11804.6|340
1605222000000|2020-11-12 23:00:00|11808.3|11805.7|11807.7|11806.1|11808.8|11806.8|11806.7|11805.3|656
1605222300000|2020-11-12 23:05:00|11807.6|11806.2|11808.7|11807|11808.7|11807.4|11806.7|11805.3|585
1605222600000|2020-11-12 23:10:00|11808.5|11807.1|11807.2|11805.8|11808.7|11807.5|11806.8|11805.3|467
1605222900000|2020-11-12 23:15:00|11807|11805.9|11806.7|11805.8|11807.7|11806.8|11806.1|11805.2|338
1605223200000|2020-11-12 23:20:00|11806.9|11805.9|11806.3|11805.4|11807.5|11806.5|11805.6|11804.7|405
1605223500000|2020-11-12 23:25:00|11806.2|11805.3|11806.9|11806|11807.1|11806.2|11805.4|11804.4|320
1605223800000|2020-11-12 23:30:00|11806.7|11805.8|11806.9|11806|11807.8|11806.9|11805.7|11804.8|287
1605224100000|2020-11-12 23:35:00|11807.1|11806.2|11806.2|11805.3|11808.1|11807.3|11806.1|11805.2|219
1605224400000|2020-11-12 23:40:00|11806.3|11805.4|11805.8|11804.9|11807|11806.1|11805.5|11804.8|130
1605224700000|2020-11-12 23:45:00|11805.7|11804.8|11804.3|11803.4|11806.8|11805.9|11804|11803.1|228
1605225000000|2020-11-12 23:50:00|11804.4|11803.5|11803.8|11803.2|11804.4|11803.5|11803.2|11802.5|222
1605225300000|2020-11-12 23:55:00|11804|11803.1|11804.6|11803.7|11804.6|11803.9|11803.5|11802.8|125
1605225600000|2020-11-13 00:00:00|11804.5|11803.6|11807.7|11806.8|11809.5|11808.6|11804.2|11803.3|350
1605225900000|2020-11-13 00:05:00|11807.5|11806.6|11806.4|11805.5|11807.7|11807|11805.7|11804.9|223
1605226200000|2020-11-13 00:10:00|11806.5|11805.6|11808.2|11807.3|11808.6|11808|11806.3|11805.4|205
1605226500000|2020-11-13 00:15:00|11808.3|11807.4|11808.2|11807.3|11808.4|11807.7|11807.4|11806.6|177
1605226800000|2020-11-13 00:20:00|11807.8|11807.2|11810.3|11809.4|11810.9|11810.2|11807.8|11806.9|222
1605227100000|2020-11-13 00:25:00|11810.4|11809.5|11811.9|11811|11812|11811.1|11810.1|11809.4|199
1605227400000|2020-11-13 00:30:00|11811.8|11810.9|11811.3|11810.7|11812.4|11811.7|11810.8|11810.1|229
1605227700000|2020-11-13 00:35:00|11811.2|11810.6|11811.4|11810.8|11812|11811.3|11810.8|11810.1|245
1605228000000|2020-11-13 00:40:00|11811.3|11810.7|11810.2|11809.6|11812|11811.2|11810.1|11809.4|150
1605228300000|2020-11-13 00:45:00|11810.4|11809.8|11809.4|11808.5|11810.8|11810|11806.8|11805.9|339
1605228600000|2020-11-13 00:50:00|11809.3|11808.4|11808.8|11807.9|11811.9|11811.2|11808.4|11807.5|403
1605228900000|2020-11-13 00:55:00|11809.6|11808.7|11807.6|11807|11814.2|11813.6|11807.6|11806.8|395
1605229200000|2020-11-13 01:00:00|11807.5|11806.9|11809.8|11808.9|11810.3|11809.4|11807|11806.3|474
1605229500000|2020-11-13 01:05:00|11809.9|11809|11810.2|11809.6|11811.4|11810.6|11808.5|11807.8|326
1605229800000|2020-11-13 01:10:00|11810.3|11809.4|11810.8|11809.9|11811.5|11810.7|11809.4|11808.7|325
1605230100000|2020-11-13 01:15:00|11810.7|11809.8|11813.7|11813.1|11813.8|11813.2|11810.1|11809.4|288
1605230400000|2020-11-13 01:20:00|11813.8|11813.2|11811.2|11810.3|11813.8|11813.2|11811.1|11810.2|271
1605230700000|2020-11-13 01:25:00|11811.3|11810.4|11811.3|11810.4|11812.9|11812.1|11811.1|11810.3|237
1605231000000|2020-11-13 01:30:00|11811.2|11810.3|11809.8|11808.9|11811.5|11810.9|11809.2|11808.5|514
1605231300000|2020-11-13 01:35:00|11809.5|11808.7|11809.8|11808.9|11812|11811.2|11808.3|11807.6|449
1605231600000|2020-11-13 01:40:00|11809.7|11808.8|11809.6|11808.7|11810.8|11810.2|11808.5|11807.9|277
1605231900000|2020-11-13 01:45:00|11809.5|11808.6|11810.3|11809.4|11810.5|11809.7|11808.4|11807.5|342
1605232200000|2020-11-13 01:50:00|11810.4|11809.5|11810.3|11809.7|11812.1|11811.5|11809.2|11808.3|376
1605232500000|2020-11-13 01:55:00|11810.2|11809.6|11808.9|11808.3|11810.8|11810.2|11807|11806.3|437
1605232800000|2020-11-13 02:00:00|11808.8|11808.2|11803.3|11802.7|11808.8|11808.2|11803.1|11802.5|450
1605233100000|2020-11-13 02:05:00|11803.1|11802.4|11804.6|11803.7|11805.1|11804.5|11802.3|11801.7|385
1605233400000|2020-11-13 02:10:00|11804.5|11803.6|11803.7|11803.1|11805.1|11804.5|11802.5|11801.8|402
1605233700000|2020-11-13 02:15:00|11803.6|11803|11803.8|11802.9|11804.5|11803.9|11802.8|11802.2|358
1605234000000|2020-11-13 02:20:00|11803.7|11803.1|11802.9|11802|11804.8|11804.2|11802.3|11801.6|375
1605234300000|2020-11-13 02:25:00|11802.8|11801.9|11802.2|11801.6|11803.3|11802.5|11801.7|11801|283
1605234600000|2020-11-13 02:30:00|11802.1|11801.5|11804.6|11803.7|11805.2|11804.5|11801.3|11800.4|349
1605234900000|2020-11-13 02:35:00|11804.4|11803.8|11804.7|11804.1|11805.2|11804.6|11803|11802.3|269
1605235200000|2020-11-13 02:40:00|11804.5|11803.9|11804.1|11803.5|11804.7|11804.1|11803.1|11802.3|244
1605235500000|2020-11-13 02:45:00|11804|11803.4|11802.9|11802|11804.4|11803.8|11802.1|11801.5|303
1605235800000|2020-11-13 02:50:00|11802.8|11802.2|11803.9|11803.3|11804.9|11804.3|11802.5|11801.9|295
1605236100000|2020-11-13 02:55:00|11804|11803.4|11805.1|11804.2|11806.1|11805.5|11803.9|11803.2|448
1605236400000|2020-11-13 03:00:00|11805.2|11804.3|11803.9|11803.3|11805.4|11804.7|11803.9|11803.1|286
1605236700000|2020-11-13 03:05:00|11803.8|11803.2|11806.8|11806.2|11807.3|11806.5|11803.1|11802.4|224
1605237000000|2020-11-13 03:10:00|11806.7|11806.1|11803.1|11802.5|11806.8|11806.2|11803.1|11802.3|201
1605237300000|2020-11-13 03:15:00|11803|11802.4|11804.5|11803.9|11804.8|11804|11802.6|11801.9|282
1605237600000|2020-11-13 03:20:00|11804.6|11804|11804.4|11803.5|11805.2|11804.5|11803.7|11803.1|250
1605237900000|2020-11-13 03:25:00|11804.5|11803.6|11803.7|11803.1|11804.5|11803.7|11802.8|11802.1|216
1605238200000|2020-11-13 03:30:00|11803.6|11803|11804.1|11803.5|11804.5|11803.8|11803.2|11802.6|246
1605238500000|2020-11-13 03:35:00|11804.2|11803.6|11802.9|11802|11805.2|11804.6|11802.8|11802|233
1605238800000|2020-11-13 03:40:00|11803|11802.1|11804.1|11803.5|11804.9|11804.2|11802.9|11802|224
1605239100000|2020-11-13 03:45:00|11804.2|11803.3|11803.4|11802.8|11804.9|11804.1|11803.2|11802.5|248
1605239400000|2020-11-13 03:50:00|11803.3|11802.7|11802.3|11801.4|11804.7|11803.9|11802.2|11801.4|298
1605239700000|2020-11-13 03:55:00|11802.4|11801.5|11802.4|11801.8|11803.2|11802.4|11801|11800.4|448
1605240000000|2020-11-13 04:00:00|11802.2|11801.6|11800.8|11800.2|11802.3|11801.7|11800.6|11800|229
1605240300000|2020-11-13 04:05:00|11800.7|11800.1|11800.1|11799.5|11801|11800.3|11799.9|11799.3|242
1605240600000|2020-11-13 04:10:00|11800|11799.4|11800.4|11799.8|11801.2|11800.6|11799.3|11798.7|280
1605240900000|2020-11-13 04:15:00|11800.5|11799.9|11801.8|11801.2|11802.1|11801.4|11799.7|11799.1|211
1605241200000|2020-11-13 04:20:00|11801.9|11801.3|11801.1|11800.5|11801.9|11801.3|11800.7|11799.9|182
1605241500000|2020-11-13 04:25:00|11800.9|11800.3|11801.3|11800.4|11802.1|11801.4|11800.4|11799.7|202
1605241800000|2020-11-13 04:30:00|11801.4|11800.5|11802.1|11801.5|11802.7|11802.1|11800.9|11800.2|252
1605242100000|2020-11-13 04:35:00|11802.2|11801.6|11802.8|11802.2|11802.9|11802.3|11801.7|11801|221
1605242400000|2020-11-13 04:40:00|11802.9|11802.3|11802.8|11802.2|11803.8|11803.2|11802.5|11801.7|170
1605242700000|2020-11-13 04:45:00|11802.7|11802.1|11803|11802.4|11803.7|11802.9|11802.7|11802|215
1605243000000|2020-11-13 04:50:00|11802.9|11802.3|11804.8|11804.2|11805.1|11804.4|11802.9|11802.3|221
1605243300000|2020-11-13 04:55:00|11804.9|11804.3|11804.3|11803.4|11806|11805.4|11803.7|11802.9|254
1605243600000|2020-11-13 05:00:00|11804.4|11803.5|11804.7|11804.1|11806.1|11805.5|11803.9|11803.2|359
1605243900000|2020-11-13 05:05:00|11804.6|11804|11804|11803.4|11805|11804.3|11803.7|11803|253
1605244200000|2020-11-13 05:10:00|11804.4|11803.5|11804.3|11803.4|11804.8|11804.2|11803.6|11803|251
1605244500000|2020-11-13 05:15:00|11804.2|11803.6|11805.6|11805|11805.9|11805.3|11804.1|11803.4|211
1605244800000|2020-11-13 05:20:00|11805.7|11805.1|11805.4|11804.8|11806.2|11805.6|11805|11804.4|177
1605245100000|2020-11-13 05:25:00|11805.5|11804.9|11806.3|11805.7|11806.5|11805.8|11804.3|11803.6|207
1605245400000|2020-11-13 05:30:00|11806.2|11805.6|11806.5|11805.6|11806.5|11805.8|11804.7|11804.1|263
1605245700000|2020-11-13 05:35:00|11806.4|11805.8|11805.3|11804.4|11807.1|11806.5|11805.2|11804.4|167
1605246000000|2020-11-13 05:40:00|11805.4|11804.5|11807.3|11806.7|11807.6|11806.9|11805.2|11804.5|217
1605246300000|2020-11-13 05:45:00|11807.2|11806.6|11808|11807.1|11808.1|11807.4|11807.1|11806.3|185
1605246600000|2020-11-13 05:50:00|11807.9|11807|11809.9|11809|11810.2|11809.6|11807.8|11807|260
1605246900000|2020-11-13 05:55:00|11809.8|11808.9|11806.8|11806.2|11810.3|11809.5|11806.6|11806|295
1605247200000|2020-11-13 06:00:00|11807.4|11806.5|11806.8|11805.9|11809|11808.4|11805.2|11804.6|324
1605247500000|2020-11-13 06:05:00|11806.6|11806|11806.3|11805.7|11806.9|11806.1|11805|11804.4|276
1605247800000|2020-11-13 06:10:00|11806.2|11805.6|11803.7|11803.1|11806.8|11806|11803.6|11802.9|245
1605248100000|2020-11-13 06:15:00|11803.6|11803|11805.3|11804.7|11805.3|11804.7|11803.6|11802.9|214
1605248400000|2020-11-13 06:20:00|11805.4|11804.8|11805.3|11804.7|11805.9|11805.2|11804.6|11803.9|231
1605248700000|2020-11-13 06:25:00|11805.2|11804.6|11806.5|11805.9|11806.9|11806.2|11805.2|11804.4|209
1605249000000|2020-11-13 06:30:00|11806.6|11806|11807.9|11807.3|11809.6|11809|11806.5|11805.9|358
1605249300000|2020-11-13 06:35:00|11807.8|11807.2|11808.8|11807.9|11808.8|11808.1|11807.2|11806.6|260
1605249600000|2020-11-13 06:40:00|11808.6|11808|11808.3|11807.7|11809.2|11808.5|11806.7|11806.1|282
1605249900000|2020-11-13 06:45:00|11808.2|11807.6|11807.7|11807.1|11808.4|11807.8|11806.5|11805.9|311
1605250200000|2020-11-13 06:50:00|11807.6|11807|11806.9|11806.3|11808.8|11808.2|11806.8|11806.2|291
1605250500000|2020-11-13 06:55:00|11806.8|11806.2|11807.6|11806.7|11808.4|11807.6|11806.5|11805.8|400
1605250800000|2020-11-13 07:00:00|11807.7|11806.8|11804.8|11804.2|11807.8|11807|11804.6|11803.9|476
1605251100000|2020-11-13 07:05:00|11805.1|11804.5|11803.5|11802.9|11806.3|11805.7|11803.3|11802.7|468
1605251400000|2020-11-13 07:10:00|11803.6|11803|11802.4|11801.5|11804.1|11803.4|11801.1|11800.5|497
1605251700000|2020-11-13 07:15:00|11802.1|11801.6|11801.7|11801.1|11804.3|11803.5|11801.1|11800.5|451
1605252000000|2020-11-13 07:20:00|11801.6|11801|11804.5|11803.9|11804.9|11804.2|11801.6|11801|318
1605252300000|2020-11-13 07:25:00|11804.6|11804|11806.7|11806.1|11807.4|11806.8|11804.1|11803.3|372
1605252600000|2020-11-13 07:30:00|11806.6|11806|11813.2|11812.3|11814.4|11813.7|11803.1|11802.4|577
1605252900000|2020-11-13 07:35:00|11813.3|11812.4|11813.2|11812.6|11814.9|11814|11811.7|11810.8|467
1605253200000|2020-11-13 07:40:00|11813.3|11812.7|11812.7|11812.1|11814.4|11813.8|11811.2|11810.3|364
1605253500000|2020-11-13 07:45:00|11812.5|11811.9|11816|11815.1|11816.8|11816.1|11810|11809.4|498
1605253800000|2020-11-13 07:50:00|11816.2|11815.3|11814.7|11814.1|11818.2|11817.6|11814.6|11814|484
1605254100000|2020-11-13 07:55:00|11814.6|11814|11816.1|11815.2|11818.2|11817.6|11813.6|11813|534
1605254400000|2020-11-13 08:00:00|11816|11815.4|11812.1|11811.5|11816.3|11815.6|11811.7|11811.1|571
1605254700000|2020-11-13 08:05:00|11812|11811.4|11813.3|11812.7|11814.2|11813.3|11809.1|11808.5|553
1605255000000|2020-11-13 08:10:00|11813.2|11812.6|11815.4|11814.5|11816.8|11816.2|11810.9|11810.3|540
1605255300000|2020-11-13 08:15:00|11815.3|11814.4|11814.4|11813.5|11815.9|11815.1|11812.5|11811.9|542
1605255600000|2020-11-13 08:20:00|11814.3|11813.4|11811.4|11810.8|11815|11814.4|11810.6|11810|440
1605255900000|2020-11-13 08:25:00|11811.3|11810.7|11813.6|11812.7|11813.6|11812.8|11809.2|11808.5|508
1605256200000|2020-11-13 08:30:00|11813.8|11812.9|11815.8|11815.2|11816.5|11815.9|11812.3|11811.5|467
1605256500000|2020-11-13 08:35:00|11815.7|11815.1|11821.2|11820.3|11823.4|11822.6|11815.6|11815|707
1605256800000|2020-11-13 08:40:00|11821.3|11820.4|11814.9|11814|11822|11821.2|11813.5|11812.8|616
1605257100000|2020-11-13 08:45:00|11814.8|11813.9|11814.3|11813.4|11817.4|11816.6|11813.5|11812.8|585
1605257400000|2020-11-13 08:50:00|11814.2|11813.3|11813.7|11812.8|11817.1|11816.2|11812.8|11812.2|520
1605257700000|2020-11-13 08:55:00|11813.6|11812.7|11814.4|11813.5|11814.9|11814.2|11809.6|11808.9|584
1605258000000|2020-11-13 09:00:00|11814.5|11813.6|11812.6|11811.7|11814.5|11813.7|11811.1|11810.5|543
1605258300000|2020-11-13 09:05:00|11812.7|11811.8|11812.9|11812.3|11815.5|11814.8|11812.6|11811.7|499
1605258600000|2020-11-13 09:10:00|11813.1|11812.2|11810.2|11809.6|11813.6|11813|11809.2|11808.5|434
1605258900000|2020-11-13 09:15:00|11810.3|11809.7|11812.5|11811.6|11813|11812.2|11808.1|11807.4|562
1605259200000|2020-11-13 09:20:00|11812.6|11811.7|11810|11809.4|11813.5|11812.6|11809.3|11808.7|698
1605259500000|2020-11-13 09:25:00|11810.2|11809.6|11810.3|11809.7|11811.2|11810.4|11808.1|11807.5|494
1605259800000|2020-11-13 09:30:00|11810.2|11809.6|11811.7|11810.8|11814.4|11813.6|11810.2|11809.6|496
1605260100000|2020-11-13 09:35:00|11811.6|11811|11808.8|11807.9|11812.2|11811.6|11807.3|11806.7|618
1605260400000|2020-11-13 09:40:00|11808.7|11807.8|11812.1|11811.5|11812.9|11812.1|11808.6|11807.8|487
1605260700000|2020-11-13 09:45:00|11812.2|11811.6|11820.2|11819.6|11820.3|11819.7|11811.7|11811|668
1605261000000|2020-11-13 09:50:00|11820.1|11819.5|11826.8|11826.2|11827.7|11826.7|11819.1|11818.5|785
1605261300000|2020-11-13 09:55:00|11826.7|11826.1|11827.3|11826.4|11827.7|11826.8|11825.4|11824.8|545
1605261600000|2020-11-13 10:00:00|11827.4|11826.5|11827.3|11826.7|11830.4|11829.5|11826.1|11825.3|830
1605261900000|2020-11-13 10:05:00|11827.2|11826.6|11829.9|11829.3|11831.1|11830.5|11826.8|11826.2|556
1605262200000|2020-11-13 10:10:00|11829.8|11829.2|11831.1|11830.5|11833.2|11832.4|11828.8|11828.2|530
1605262500000|2020-11-13 10:15:00|11831.2|11830.6|11830.8|11830.2|11835|11834.1|11829.7|11829.1|563
1605262800000|2020-11-13 10:20:00|11830.9|11830|11830.4|11829.8|11831.8|11831|11828.4|11827.8|375
1605263100000|2020-11-13 10:25:00|11830.3|11829.7|11828.1|11827.5|11830.8|11830.2|11827|11826.2|424
1605263400000|2020-11-13 10:30:00|11828|11827.4|11826.3|11825.4|11829.9|11829.2|11826.1|11825.3|447
1605263700000|2020-11-13 10:35:00|11826.1|11825.5|11826.7|11826.1|11827.4|11826.8|11825.6|11824.9|324
1605264000000|2020-11-13 10:40:00|11826.6|11826|11824.8|11823.9|11827.4|11826.6|11823.9|11823|335
1605264300000|2020-11-13 10:45:00|11824.9|11824|11823.1|11822.5|11825.3|11824.6|11823.1|11822.5|345
1605264600000|2020-11-13 10:50:00|11823.2|11822.6|11823|11822.4|11824.2|11823.5|11821.9|11821.3|429
1605264900000|2020-11-13 10:55:00|11823.1|11822.5|11826.8|11825.9|11827.5|11826.6|11821.2|11820.5|342
1605265200000|2020-11-13 11:00:00|11826.6|11825.7|11824.2|11823.6|11829.7|11828.8|11823.6|11822.9|579
1605265500000|2020-11-13 11:05:00|11824.1|11823.5|11823.3|11822.7|11824.8|11824.1|11822.6|11822|337
1605265800000|2020-11-13 11:10:00|11823.2|11822.6|11828.5|11827.9|11829.1|11828.2|11823.1|11822.5|374
1605266100000|2020-11-13 11:15:00|11829.6|11827.6|11824.8|11823.9|11830.9|11830.2|11824.7|11823.8|550
1605266400000|2020-11-13 11:20:00|11824.7|11823.8|11819.6|11819|11826.4|11825.6|11819|11818.1|515
1605266700000|2020-11-13 11:25:00|11819.5|11818.9|11822.1|11821.2|11823.1|11822.5|11816.7|11815.9|531
1605267000000|2020-11-13 11:30:00|11821.8|11821.1|11818.1|11817.2|11821.8|11821.1|11818.1|11817.2|531
1605267300000|2020-11-13 11:35:00|11818|11817.4|11818.1|11817.2|11821.2|11820.4|11817.3|11816.7|394
1605267600000|2020-11-13 11:40:00|11818|11817.4|11817|11816.4|11819.2|11818.6|11816.5|11815.9|327
1605267900000|2020-11-13 11:45:00|11816.9|11816.3|11816.8|11816.2|11819.3|11818.7|11816.6|11815.8|387
1605268200000|2020-11-13 11:50:00|11816.7|11816.1|11817.5|11816.9|11817.9|11817.1|11815.4|11814.6|378
1605268500000|2020-11-13 11:55:00|11817.4|11816.8|11818.1|11817.5|11820.2|11819.4|11816|11815.4|409
1605268800000|2020-11-13 12:00:00|11818.2|11817.6|11814.2|11813.6|11818.7|11818.1|11814.1|11813.4|473
1605269100000|2020-11-13 12:05:00|11814.1|11813.5|11813.4|11812.8|11814.5|11813.9|11812.2|11811.6|427
1605269400000|2020-11-13 12:10:00|11813.5|11812.9|11812.6|11812|11815.8|11815.2|11812.1|11811.5|444
1605269700000|2020-11-13 12:15:00|11812.5|11811.9|11815.1|11814.5|11816.2|11815.5|11812.3|11811.6|548
1605270000000|2020-11-13 12:20:00|11815.3|11814.7|11814.5|11813.9|11817.4|11816.6|11814.1|11813.5|439
1605270300000|2020-11-13 12:25:00|11814.6|11814|11816|11815.4|11817.6|11817|11814.3|11813.7|406
1605270600000|2020-11-13 12:30:00|11815.9|11815.3|11814.7|11813.8|11816.2|11815.6|11814.5|11813.7|327
1605270900000|2020-11-13 12:35:00|11814.6|11814|11816.9|11816.3|11817.1|11816.5|11814.1|11813.5|282
1605271200000|2020-11-13 12:40:00|11817.1|11816.5|11815.3|11814.7|11817.3|11816.5|11815.1|11814.5|355
1605271500000|2020-11-13 12:45:00|11815.2|11814.6|11814.8|11814.2|11817|11816.4|11814.4|11813.8|287
1605271800000|2020-11-13 12:50:00|11814.7|11814.1|11818.9|11818.3|11819.8|11819.2|11814.7|11814.1|419
1605272100000|2020-11-13 12:55:00|11818.8|11818.2|11816.6|11816|11819|11818.4|11816|11815.4|344
1605272400000|2020-11-13 13:00:00|11816.8|11816.2|11815.8|11815.2|11819.1|11818.2|11814.3|11813.7|515
1605272700000|2020-11-13 13:05:00|11815.7|11815.1|11815.8|11815.2|11818.1|11817.5|11814.5|11813.9|443
1605273000000|2020-11-13 13:10:00|11815.7|11815.1|11815.2|11814.6|11816.3|11815.7|11813.9|11813.3|446
1605273300000|2020-11-13 13:15:00|11815.1|11814.5|11813.7|11813.1|11815.9|11815.2|11813.3|11812.7|391
1605273600000|2020-11-13 13:20:00|11814|11813.4|11813.6|11813|11814.2|11813.6|11812|11811.3|456
1605273900000|2020-11-13 13:25:00|11813.7|11812.8|11813.9|11812.5|11815.2|11814.6|11811.9|11811.3|353
1605274200000|2020-11-13 13:30:00|11813.6|11812.6|11812.8|11811.9|11814.5|11813.5|11808.5|11807.9|546
1605274500000|2020-11-13 13:35:00|11812.4|11811.5|11820.8|11820.2|11822|11821.4|11812.2|11811.5|746
1605274800000|2020-11-13 13:40:00|11821.2|11820.3|11820.5|11819.9|11824.9|11824.3|11820.3|11819.4|718
1605275100000|2020-11-13 13:45:00|11820.6|11820|11823.3|11822.7|11827|11826.1|11819.5|11818.7|635
1605275400000|2020-11-13 13:50:00|11823.4|11822.8|11823.1|11822.2|11823.8|11823.2|11820|11819.2|632
1605275700000|2020-11-13 13:55:00|11822.9|11822.3|11821|11820.4|11824.5|11823.8|11820.7|11820|583
1605276000000|2020-11-13 14:00:00|11821.1|11820.2|11822.6|11822|11823.3|11822.7|11819.4|11818.6|548
1605276300000|2020-11-13 14:05:00|11822.7|11822.1|11823.7|11822.8|11826.4|11825.7|11821.5|11820.8|581
1605276600000|2020-11-13 14:10:00|11823.8|11822.9|11825.1|11824.5|11825.5|11824.7|11819.3|11818.7|561
1605276900000|2020-11-13 14:15:00|11825.2|11824.6|11820.7|11820.1|11825.7|11825.1|11820.1|11819.5|549
1605277200000|2020-11-13 14:20:00|11820.8|11820.2|11816|11815.4|11822.1|11821.5|11815.5|11814.9|540
1605277500000|2020-11-13 14:25:00|11816.1|11815.5|11816.1|11815.5|11818.3|11817.6|11814.5|11813.8|556
1605277800000|2020-11-13 14:30:00|11816.2|11815.6|11815.8|11815.2|11818.4|11817.8|11813.7|11813.1|651
1605278100000|2020-11-13 14:35:00|11815.9|11815.3|11819|11818.4|11821.2|11820.6|11814.8|11814.2|700
1605278400000|2020-11-13 14:40:00|11819.1|11818.2|11820.2|11819.6|11821.5|11820.9|11818.5|11817.9|518
1605278700000|2020-11-13 14:45:00|11820.1|11819.5|11823.8|11823.2|11825.6|11825|11820|11819.4|594
1605279000000|2020-11-13 14:50:00|11823.9|11823.3|11822.5|11821.9|11825.5|11824.8|11820.6|11820|590
1605279300000|2020-11-13 14:55:00|11822.6|11822|11817.2|11816.3|11822.6|11822|11815.9|11815.1|541
1605279600000|2020-11-13 15:00:00|11817.1|11816.2|11822.5|11821.9|11823.6|11823|11815.1|11814.4|703
1605279900000|2020-11-13 15:05:00|11822.4|11821.8|11831.4|11830.8|11832.1|11831.5|11820.9|11820.2|615
1605280200000|2020-11-13 15:10:00|11831.3|11830.7|11829.2|11828.3|11831.3|11830.7|11825|11824.3|765
1605280500000|2020-11-13 15:15:00|11829.1|11828.2|11828.2|11827.6|11831.2|11830.6|11826.4|11825.6|738
1605280800000|2020-11-13 15:20:00|11828.1|11827.5|11826.4|11825.8|11830.1|11829.3|11824.9|11824.3|699
1605281100000|2020-11-13 15:25:00|11826.3|11825.7|11825.1|11824.2|11827.7|11827.1|11824.5|11823.8|517
1605281400000|2020-11-13 15:30:00|11825|11824.4|11824.5|11823.9|11825.6|11824.8|11822.2|11821.6|594
1605281700000|2020-11-13 15:35:00|11824.6|11824|11821.6|11821|11827.2|11826.6|11821.5|11820.9|577
1605282000000|2020-11-13 15:40:00|11821.7|11821.1|11824.5|11823.6|11826.4|11825.8|11821|11820.4|635
1605282300000|2020-11-13 15:45:00|11824.4|11823.9|11827.3|11826.7|11828.7|11828|11823.3|11822.7|596
1605282600000|2020-11-13 15:50:00|11827.4|11826.8|11822.7|11822.1|11827.6|11827|11822.6|11821.9|757
1605282900000|2020-11-13 15:55:00|11822.6|11822|11820.4|11819.8|11822.7|11822.1|11818.5|11817.9|715
1605283200000|2020-11-13 16:00:00|11820.5|11819.9|11825.7|11825.1|11826.3|11825.6|11820.2|11819.6|766
1605283500000|2020-11-13 16:05:00|11826|11825.4|11827|11826.4|11828.1|11827.5|11824.6|11824|452
1605283800000|2020-11-13 16:10:00|11827.1|11826.5|11828|11827.4|11829.7|11829|11827|11826.2|465
1605284100000|2020-11-13 16:15:00|11828.1|11827.5|11826.5|11825.9|11829.1|11828.5|11826.4|11825.7|412
1605284400000|2020-11-13 16:20:00|11826.6|11826|11826.5|11825.9|11828.7|11828.1|11826.5|11825.9|362
1605284700000|2020-11-13 16:25:00|11826.6|11826|11823|11822.4|11827.1|11826.3|11822.6|11822|432
1605285000000|2020-11-13 16:30:00|11823.1|11822.5|11820.5|11819.9|11824.6|11824|11820.3|11819.7|500
1605285300000|2020-11-13 16:35:00|11820.3|11819.7|11819.5|11818.9|11821|11820.1|11818|11817.4|440
1605285600000|2020-11-13 16:40:00|11819.7|11819.1|11823.5|11822.9|11823.7|11823.1|11819.7|11819.1|446
1605285900000|2020-11-13 16:45:00|11823.4|11822.8|11824|11823.4|11824.7|11824.1|11820|11819.4|440
1605286200000|2020-11-13 16:50:00|11824.1|11823.5|11822|11821.4|11824.4|11823.8|11821.8|11821.2|330
1605286500000|2020-11-13 16:55:00|11821.9|11821.3|11824|11823.4|11824.9|11824.3|11821.5|11820.9|400
1605286800000|2020-11-13 17:00:00|11823.9|11823.3|11823.4|11822.8|11824.6|11824|11823|11822.4|353
1605287100000|2020-11-13 17:05:00|11823.5|11822.9|11831.7|11831.1|11831.9|11831.3|11823.4|11822.8|489
1605287400000|2020-11-13 17:10:00|11831.6|11831|11828.6|11828|11832|11831.2|11827.9|11827.2|351
1605287700000|2020-11-13 17:15:00|11828.9|11828.3|11829.7|11829.1|11830.7|11829.9|11827.6|11827|415
1605288000000|2020-11-13 17:20:00|11829.8|11829.2|11828.1|11827.2|11831.1|11830.5|11828|11827.2|357
1605288300000|2020-11-13 17:25:00|11828.2|11827.3|11826.8|11826.2|11828.5|11827.9|11826.7|11826.1|317
1605288600000|2020-11-13 17:30:00|11827|11826.4|11827.1|11826.5|11828.6|11828|11826.5|11825.9|372
1605288900000|2020-11-13 17:35:00|11827.2|11826.6|11827.4|11826.8|11828.1|11827.5|11827.1|11826.5|210
1605289200000|2020-11-13 17:40:00|11827.3|11826.7|11828.1|11827.5|11828.2|11827.6|11827|11826.4|133
1605289500000|2020-11-13 17:45:00|11828.2|11827.6|11826.2|11825.6|11829.1|11828.5|11825.9|11825.3|214
1605289800000|2020-11-13 17:50:00|11826.1|11825.5|11828.2|11827.6|11830.3|11829.5|11825.7|11825.1|431
1605290100000|2020-11-13 17:55:00|11828.1|11827.5|11826.8|11826.2|11828.9|11828.3|11825.4|11824.8|422
1605290400000|2020-11-13 18:00:00|11826.7|11826.1|11827.9|11827.3|11828.2|11827.6|11825.9|11825.3|330
1605290700000|2020-11-13 18:05:00|11828.1|11827.5|11830.1|11829.2|11830.3|11829.7|11827.8|11827|274
1605291000000|2020-11-13 18:10:00|11830|11829.4|11830.1|11829.5|11833.5|11832.9|11830|11829.2|410
1605291300000|2020-11-13 18:15:00|11830.2|11829.6|11830.6|11830|11830.9|11830.3|11829.9|11829.3|232
1605291600000|2020-11-13 18:20:00|11830.5|11829.9|11829.7|11829.1|11830.8|11830.1|11828.5|11827.9|359
1605291900000|2020-11-13 18:25:00|11829.8|11829.2|11829.1|11828.5|11831.2|11830.6|11828.2|11827.6|340
1605292200000|2020-11-13 18:30:00|11829|11828.4|11829.2|11828.6|11829.3|11828.6|11827.6|11826.9|318
1605292500000|2020-11-13 18:35:00|11829.3|11828.7|11829.5|11828.9|11829.6|11829|11827.7|11827.1|305
1605292800000|2020-11-13 18:40:00|11829.6|11829|11828.3|11827.4|11830.8|11830.2|11828.1|11827.3|211
1605293100000|2020-11-13 18:45:00|11828.6|11827.7|11828.2|11827.6|11829.3|11828.6|11826.6|11826|343
1605293400000|2020-11-13 18:50:00|11828.3|11827.7|11826.1|11825.5|11828.4|11827.8|11826.1|11825.4|242
1605293700000|2020-11-13 18:55:00|11826.2|11825.6|11825.3|11824.7|11827.3|11826.6|11824.5|11823.9|281
1605294000000|2020-11-13 19:00:00|11825.4|11824.8|11824.9|11824.3|11827|11826.4|11824.5|11823.7|334
1605294300000|2020-11-13 19:05:00|11824.8|11824.2|11826|11825.4|11826.7|11826.1|11824.8|11824.2|184
1605294600000|2020-11-13 19:10:00|11826.1|11825.5|11832.5|11831.9|11832.9|11832.2|11826|11825.4|478
1605294900000|2020-11-13 19:15:00|11832.1|11831.5|11833.8|11833.2|11834|11833.3|11831.4|11830.8|275
1605295200000|2020-11-13 19:20:00|11833.7|11833.1|11833.2|11832.6|11834.4|11833.8|11832.6|11832|254
1605295500000|2020-11-13 19:25:00|11833.4|11832.8|11833.8|11833.2|11833.8|11833.2|11832|11831.3|197
1605295800000|2020-11-13 19:30:00|11833.7|11833.1|11834.3|11833.4|11835.2|11834.5|11833.6|11833|192
1605296100000|2020-11-13 19:35:00|11834.4|11833.5|11833.2|11832.6|11834.4|11833.5|11832.3|11831.7|223
1605296400000|2020-11-13 19:40:00|11833.3|11832.7|11834.2|11833.6|11835.4|11834.7|11833.1|11832.3|235
1605296700000|2020-11-13 19:45:00|11834.4|11833.5|11832.4|11831.8|11834.5|11833.8|11832.4|11831.7|290
1605297000000|2020-11-13 19:50:00|11832.5|11831.9|11833.2|11832.3|11833.8|11833.1|11832.4|11831.8|242
1605297300000|2020-11-13 19:55:00|11833.1|11832.2|11833.2|11832.6|11834|11833.4|11831.5|11830.9|357
1605297600000|2020-11-13 20:00:00|11833|11832.4|11833.1|11832.5|11833.7|11832.9|11831.9|11831.2|270
1605297900000|2020-11-13 20:05:00|11833|11832.4|11833.7|11832.8|11834.7|11833.9|11832.9|11832.2|265
1605298200000|2020-11-13 20:10:00|11833.8|11832.9|11833.9|11833|11833.9|11833.2|11832.5|11831.9|203
1605298500000|2020-11-13 20:15:00|11833.7|11832.8|11832.8|11831.9|11833.7|11832.8|11831.6|11830.8|211
1605298800000|2020-11-13 20:20:00|11833|11832.4|11834.7|11834.1|11834.8|11834.1|11832.9|11832.3|221
1605299100000|2020-11-13 20:25:00|11834.6|11834|11835.2|11834.6|11836|11835.2|11834.5|11833.7|261
1605299400000|2020-11-13 20:30:00|11835.1|11834.5|11834.7|11833.8|11835.5|11834.9|11834.2|11833.6|281
1605299700000|2020-11-13 20:35:00|11834.2|11833.6|11834.5|11833.9|11835.1|11834.4|11833.7|11833.1|264
1605300000000|2020-11-13 20:40:00|11834.6|11834|11834.3|11833.7|11835.3|11834.6|11834.2|11833.5|237
1605300300000|2020-11-13 20:45:00|11834.2|11833.6|11834.5|11833.9|11834.8|11833.9|11832.4|11831.7|255
1605300600000|2020-11-13 20:50:00|11834.4|11833.8|11832.6|11831.7|11834.8|11834|11832.5|11831.7|319
1605300900000|2020-11-13 20:55:00|11832.7|11831.8|11833.2|11832.3|11833.2|11832.3|11830.9|11830.1|347
1605474000000|2020-11-15 21:00:00|11844.8|11840.1|11846.3|11840.1|11846.3|11841.4|11843.3|11840.1|20
1605474300000|2020-11-15 21:05:00|11845|11836.5|11845|11836.5|11845.7|11836.5|11845|11835.9|14
1605474600000|2020-11-15 21:10:00|11845.3|11836.3|11845.1|11840.1|11845.4|11840.2|11841.7|11836.2|37
1605474900000|2020-11-15 21:15:00|11845|11840.2|11843.3|11841.4|11845.7|11841.4|11843.3|11835.9|14
1605475200000|2020-11-15 21:20:00|11845.4|11839.4|11843|11841.1|11845.4|11841.4|11842.3|11839.4|29
1605475500000|2020-11-15 21:25:00|11844.9|11840.1|11843.5|11841.6|11846.7|11841.6|11843|11837.3|8
1605475800000|2020-11-15 21:30:00|11842.9|11841|11844.3|11842.4|11845.6|11842.5|11842.9|11840.9|16
1605476100000|2020-11-15 21:35:00|11845.6|11841.2|11844.5|11842.6|11847|11844.3|11844.3|11840|37
1605476400000|2020-11-15 21:40:00|11844.8|11842.9|11846.2|11841.9|11846.3|11843.3|11843.7|11840|37
1605476700000|2020-11-15 21:45:00|11845.1|11843.2|11844.7|11842.8|11846.7|11843.3|11843.7|11840|46
1605477000000|2020-11-15 21:50:00|11845.7|11843.8|11844.7|11842.8|11846.5|11843.8|11843.3|11839.6|43
1605477300000|2020-11-15 21:55:00|11846.3|11841.8|11845|11839|11846.3|11842.9|11844|11839|56
1605477600000|2020-11-15 22:00:00|11843.7|11841.8|11840.8|11837.3|11845.7|11841.8|11838.7|11826.7|168
1605477900000|2020-11-15 22:05:00|11840.7|11837.2|11838.7|11834.8|11841.3|11837.2|11830.2|11824.2|247
1605478200000|2020-11-15 22:10:00|11838.9|11834.6|11842.2|11836.2|11845.2|11839.2|11836.2|11830.2|192
1605478500000|2020-11-15 22:15:00|11841.8|11835.8|11840.2|11835.4|11843.2|11837.2|11839.8|11834.5|143
1605478800000|2020-11-15 22:20:00|11840.3|11835.3|11840.8|11837.5|11841.6|11838.4|11839.7|11834.8|147
1605479100000|2020-11-15 22:25:00|11840.6|11837.4|11842.3|11839.9|11843.2|11840.5|11836.5|11830.5|383
1605479400000|2020-11-15 22:30:00|11842.6|11839.5|11839.8|11836.1|11843.3|11840.2|11839.5|11835.8|280
1605479700000|2020-11-15 22:35:00|11839.9|11836.6|11839.6|11836.5|11839.9|11837|11839.4|11835.9|174
1605480000000|2020-11-15 22:40:00|11839.7|11836.6|11839.5|11836.4|11841|11838.6|11839.4|11836.1|234
1605480300000|2020-11-15 22:45:00|11839.6|11836.5|11839.4|11836.7|11840.2|11838.1|11839.2|11836|200
1605480600000|2020-11-15 22:50:00|11839.5|11836.6|11838.8|11836|11839.6|11836.7|11838.2|11835.3|245
1605480900000|2020-11-15 22:55:00|11838.7|11835.9|11838.6|11836.1|11839.1|11837.2|11837.6|11835|281
1605481200000|2020-11-15 23:00:00|11838.8|11836.2|11840.7|11839.8|11842|11840|11838.5|11836.1|802
1605481500000|2020-11-15 23:05:00|11840.6|11839.7|11843.1|11842.2|11843.5|11842.6|11840.6|11839.6|454
1605481800000|2020-11-15 23:10:00|11843.2|11842.3|11843.7|11842.8|11844.6|11843.7|11841.4|11840.4|202
1605482100000|2020-11-15 23:15:00|11843.6|11842.7|11844.6|11843.7|11845.1|11844.2|11843.4|11842.5|339
1605482400000|2020-11-15 23:20:00|11844.5|11843.6|11845.8|11844.9|11848|11847.1|11844|11843.1|343
1605482700000|2020-11-15 23:25:00|11845.7|11844.8|11846.5|11845.6|11847.8|11846.9|11845.4|11844.5|309
1605483000000|2020-11-15 23:30:00|11846.6|11845.7|11845.9|11845|11847.5|11846.6|11845.1|11844.2|291
1605483300000|2020-11-15 23:35:00|11846|11845.1|11845.3|11844.4|11846.8|11845.9|11845.3|11844.4|256
1605483600000|2020-11-15 23:40:00|11845.1|11844.2|11847.1|11846.5|11847.6|11846.7|11845.1|11844.2|248
1605483900000|2020-11-15 23:45:00|11847|11846.4|11845.7|11844.8|11849.4|11848.5|11845.6|11844.8|360
1605484200000|2020-11-15 23:50:00|11845.5|11844.9|11847.9|11847|11847.9|11847|11845|11844.1|228
1605484500000|2020-11-15 23:55:00|11847.8|11846.9|11845.3|11844.4|11848|11847.1|11845.2|11844.3|335
1605484800000|2020-11-16 00:00:00|11845.2|11844.3|11839.8|11838.9|11845.9|11845.1|11839.6|11838.8|480
1605485100000|2020-11-16 00:05:00|11839.7|11838.8|11839.6|11838.7|11840.7|11839.9|11837.9|11837|398
1605485400000|2020-11-16 00:10:00|11839.5|11838.6|11839.9|11839.3|11840.6|11839.9|11838.6|11837.7|316
1605485700000|2020-11-16 00:15:00|11839.8|11839.2|11841.1|11840.2|11841.4|11840.5|11839.3|11838.6|281
1605486000000|2020-11-16 00:20:00|11841.2|11840.3|11840.3|11839.4|11842.3|11841.4|11840.3|11839.4|177
1605486300000|2020-11-16 00:25:00|11840.4|11839.5|11841.7|11840.8|11843.4|11842.5|11840.3|11839.4|283
1605486600000|2020-11-16 00:30:00|11841.8|11840.9|11839.9|11839|11842|11841.2|11839.6|11838.8|265
1605486900000|2020-11-16 00:35:00|11839.8|11838.9|11841.4|11840.5|11841.5|11840.6|11839.7|11838.8|201
1605487200000|2020-11-16 00:40:00|11841.3|11840.4|11842.4|11841.5|11842.6|11841.7|11840.3|11839.4|212
1605487500000|2020-11-16 00:45:00|11842.5|11841.6|11842.4|11841.5|11842.9|11842|11840.8|11840.2|294
1605487800000|2020-11-16 00:50:00|11842.3|11841.4|11841.2|11840.3|11844|11843.3|11840.7|11839.8|282
1605488100000|2020-11-16 00:55:00|11841|11840.1|11840.1|11839.5|11841.2|11840.6|11839.7|11839.1|318
1605488400000|2020-11-16 01:00:00|11840.2|11839.6|11840.9|11840|11841|11840.1|11838.6|11837.8|280
1605488700000|2020-11-16 01:05:00|11840.8|11840.2|11839.2|11838.6|11842.5|11841.7|11839.1|11838.4|418
1605489000000|2020-11-16 01:10:00|11839.3|11838.7|11843.2|11842.6|11843.9|11843|11839.1|11838.5|302
1605489300000|2020-11-16 01:15:00|11843.3|11842.4|11845.1|11844.2|11847.3|11846.4|11842.4|11841.8|480
1605489600000|2020-11-16 01:20:00|11845|11844.1|11848.4|11847.8|11849|11848.2|11845|11844.1|485
1605489900000|2020-11-16 01:25:00|11848.3|11847.7|11848.3|11847.7|11848.8|11848|11846.9|11846.2|336
1605490200000|2020-11-16 01:30:00|11848.4|11847.8|11847.1|11846.2|11848.8|11848.1|11846.7|11846|380
1605490500000|2020-11-16 01:35:00|11846.9|11846.3|11847.8|11847.2|11849.3|11848.7|11846.8|11846.1|282
1605490800000|2020-11-16 01:40:00|11847.7|11847.1|11846.4|11845.5|11847.8|11847.1|11845.7|11845|372
1605491100000|2020-11-16 01:45:00|11846.3|11845.4|11847.2|11846.6|11848.4|11847.7|11845.9|11845.1|387
1605491400000|2020-11-16 01:50:00|11847.1|11846.5|11849.2|11848.6|11849.4|11848.7|11847.1|11846.5|329
1605491700000|2020-11-16 01:55:00|11849|11848.4|11848.7|11847.8|11849.5|11848.7|11847.8|11847.2|248
1605492000000|2020-11-16 02:00:00|11848.6|11847.7|11848.3|11847.7|11850.4|11849.8|11848.2|11847.5|373
1605492300000|2020-11-16 02:05:00|11848.5|11847.9|11848.1|11847.5|11849.3|11848.6|11847.7|11846.9|313
1605492600000|2020-11-16 02:10:00|11848|11847.4|11849|11848.4|11849.5|11848.9|11847.1|11846.3|221
1605492900000|2020-11-16 02:15:00|11848.9|11848.3|11847.2|11846.6|11849.2|11848.6|11847|11846.4|266
1605493200000|2020-11-16 02:20:00|11847.1|11846.5|11846.6|11846|11847.9|11847.3|11846.5|11845.9|169
1605493500000|2020-11-16 02:25:00|11846.5|11845.9|11845.9|11845.3|11847.1|11846.5|11845.6|11844.9|252
1605493800000|2020-11-16 02:30:00|11846|11845.4|11848.5|11847.6|11848.8|11848|11845.6|11845|265
1605494100000|2020-11-16 02:35:00|11848.4|11847.8|11848.8|11848.2|11849.5|11848.9|11847.9|11847|261
1605494400000|2020-11-16 02:40:00|11848.9|11848.3|11849.8|11849.2|11850.2|11849.6|11848.9|11848.3|197
1605494700000|2020-11-16 02:45:00|11849.7|11849.1|11849.8|11849.2|11850.3|11849.7|11849.1|11848.5|236
1605495000000|2020-11-16 02:50:00|11849.9|11849.3|11850.1|11849.5|11850.4|11849.8|11849.5|11848.9|242
1605495300000|2020-11-16 02:55:00|11850|11849.4|11850.3|11849.7|11850.3|11849.7|11849.1|11848.4|250
1605495600000|2020-11-16 03:00:00|11850.2|11849.6|11852.7|11852.1|11854|11853.2|11850.1|11849.5|379
1605495900000|2020-11-16 03:05:00|11852.8|11852.2|11853.8|11852.9|11854.8|11854|11852.6|11852|320
1605496200000|2020-11-16 03:10:00|11853.7|11853.1|11853.1|11852.2|11853.7|11853.1|11852|11851.3|233
1605496500000|2020-11-16 03:15:00|11853|11852.1|11853.7|11853.1|11854.6|11853.9|11852.8|11852|274
1605496800000|2020-11-16 03:20:00|11853.8|11853.2|11853.4|11852.8|11854.1|11853.4|11852.1|11851.5|255
1605497100000|2020-11-16 03:25:00|11853.5|11852.9|11853.8|11852.9|11854.8|11854|11852.8|11852|227
1605497400000|2020-11-16 03:30:00|11853.6|11853|11853.1|11852.2|11853.8|11853.1|11852.1|11851.3|233
1605497700000|2020-11-16 03:35:00|11853|11852.1|11852.3|11851.7|11853.5|11852.9|11852.1|11851.4|240
1605498000000|2020-11-16 03:40:00|11852.2|11851.4|11852.3|11851.4|11853.4|11852.8|11851.6|11850.9|140
1605498300000|2020-11-16 03:45:00|11852.2|11851.3|11850.2|11849.3|11852.4|11851.5|11849.9|11849.1|282
1605498600000|2020-11-16 03:50:00|11850.1|11849.2|11851.7|11851.1|11852|11851.3|11850|11849.1|229
1605498900000|2020-11-16 03:55:00|11851.6|11851|11852.6|11852|11853.3|11852.4|11851.6|11850.9|203
1605499200000|2020-11-16 04:00:00|11852.8|11851.9|11851.6|11851|11852.8|11851.9|11851.5|11850.8|179
1605499500000|2020-11-16 04:05:00|11851.5|11850.9|11851.8|11851.2|11851.9|11851.3|11851.2|11850.5|125
1605499800000|2020-11-16 04:10:00|11851.7|11851.1|11853.6|11853|11853.7|11853.1|11851.5|11850.8|195
1605500100000|2020-11-16 04:15:00|11853.5|11852.9|11854.1|11853.5|11854.2|11853.6|11853.2|11852.5|106
1605500400000|2020-11-16 04:20:00|11854.2|11853.6|11854.8|11854.2|11855|11854.4|11853.6|11852.8|134
1605500700000|2020-11-16 04:25:00|11854.7|11854.1|11854.7|11853.8|11855.2|11854.5|11854.5|11853.8|149
1605501000000|2020-11-16 04:30:00|11854.8|11853.9|11853.8|11853.2|11854.8|11854.2|11853.6|11853|135
1605501300000|2020-11-16 04:35:00|11853.6|11853|11853.3|11852.7|11854.1|11853.5|11853.3|11852.7|127
1605501600000|2020-11-16 04:40:00|11853.4|11852.8|11854.1|11853.5|11854.3|11853.6|11853.4|11852.8|152
1605501900000|2020-11-16 04:45:00|11854.3|11853.7|11854.5|11853.9|11854.6|11853.9|11853.9|11853|87
1605502200000|2020-11-16 04:50:00|11854.3|11853.7|11854.1|11853.5|11854.4|11853.7|11853.7|11852.9|95
1605502500000|2020-11-16 04:55:00|11854|11853.4|11852|11851.4|11854.1|11853.5|11852|11851.3|206
1605502800000|2020-11-16 05:00:00|11852.1|11851.5|11852.2|11851.3|11852.9|11852.1|11851.8|11851.1|209
1605503100000|2020-11-16 05:05:00|11852.1|11851.2|11851.7|11851.1|11852.4|11851.6|11850.9|11850.1|210
1605503400000|2020-11-16 05:10:00|11851.9|11851.3|11851.8|11851.2|11853.3|11852.7|11851.6|11851|204
1605503700000|2020-11-16 05:15:00|11852|11851.4|11851.7|11851.1|11852.6|11852|11851.2|11850.6|107
1605504000000|2020-11-16 05:20:00|11851.6|11851|11850.6|11850|11851.6|11851|11849.7|11849.1|196
1605504300000|2020-11-16 05:25:00|11850.5|11849.9|11850.5|11849.9|11851.5|11850.9|11850.3|11849.7|241
1605504600000|2020-11-16 05:30:00|11850.6|11850|11849|11848.4|11851.1|11850.4|11848.9|11848.1|295
1605504900000|2020-11-16 05:35:00|11849.1|11848.5|11849.5|11848.9|11849.9|11849.2|11849|11848.3|172
1605505200000|2020-11-16 05:40:00|11849.6|11849|11851.6|11850.7|11851.7|11851|11849.6|11849|177
1605505500000|2020-11-16 05:45:00|11851.7|11850.8|11850.6|11850|11851.7|11850.8|11850.6|11850|153
1605505800000|2020-11-16 05:50:00|11850.7|11850.1|11848.6|11848|11850.7|11850.1|11848.4|11847.8|148
1605506100000|2020-11-16 05:55:00|11848.7|11848.1|11847.5|11846.9|11849.1|11848.5|11847.4|11846.8|232
1605506400000|2020-11-16 06:00:00|11847.4|11846.8|11848.7|11848.1|11848.7|11848.1|11846.7|11846|310
1605506700000|2020-11-16 06:05:00|11848.9|11848.3|11850.2|11849.3|11850.5|11849.9|11847.1|11846.5|335
1605507000000|2020-11-16 06:10:00|11850.1|11849.2|11850.2|11849.6|11850.2|11849.6|11848.9|11848.2|241
1605507300000|2020-11-16 06:15:00|11850.4|11849.8|11850.2|11849.6|11850.5|11849.8|11849.6|11849|158
1605507600000|2020-11-16 06:20:00|11850.1|11849.5|11849.1|11848.5|11850.4|11849.7|11849|11848.2|216
1605507900000|2020-11-16 06:25:00|11849.2|11848.6|11848.3|11847.4|11849.3|11848.6|11847.5|11846.8|136
1605508200000|2020-11-16 06:30:00|11848.2|11847.3|11848.7|11848.1|11849.3|11848.4|11847.9|11847|222
1605508500000|2020-11-16 06:35:00|11848.8|11847.9|11848.7|11848.1|11849.6|11849|11848.1|11847.4|187
1605508800000|2020-11-16 06:40:00|11848.8|11848.2|11848.3|11847.7|11849.6|11849|11847.6|11847|188
1605509100000|2020-11-16 06:45:00|11848.2|11847.6|11849.4|11848.8|11849.7|11849.1|11848|11847.4|165
1605509400000|2020-11-16 06:50:00|11849.3|11848.7|11849.6|11848.7|11850.9|11850.2|11849|11848.4|243
1605509700000|2020-11-16 06:55:00|11849.5|11848.6|11851.9|11851.3|11852|11851.3|11849|11848.2|252
1605510000000|2020-11-16 07:00:00|11852|11851.4|11851.1|11850.2|11852|11851.4|11849.1|11848.2|350
1605510300000|2020-11-16 07:05:00|11851.2|11850.3|11851.6|11851|11852.4|11851.6|11850.9|11850|395
1605510600000|2020-11-16 07:10:00|11851.7|11851.1|11849.9|11849|11852.3|11851.7|11849.2|11848.6|346
1605510900000|2020-11-16 07:15:00|11849.8|11848.9|11846.6|11846|11850.5|11849.8|11846|11845.4|482
1605511200000|2020-11-16 07:20:00|11846.7|11846.1|11847.3|11846.4|11848.4|11847.8|11846.3|11845.7|335
1605511500000|2020-11-16 07:25:00|11847|11846.2|11845.7|11845.1|11848.5|11847.9|11844.7|11844.1|394
1605511800000|2020-11-16 07:30:00|11845.6|11845|11845.2|11844.6|11846.2|11845.6|11844.6|11844|308
1605512100000|2020-11-16 07:35:00|11845.1|11844.5|11849.6|11848.7|11849.9|11849.3|11845.1|11844.5|393
1605512400000|2020-11-16 07:40:00|11849.5|11848.6|11850.5|11849.6|11850.6|11849.8|11848.9|11848.2|361
1605512700000|2020-11-16 07:45:00|11850.6|11849.7|11853.3|11852.7|11854.5|11853.7|11850.2|11849.5|405
1605513000000|2020-11-16 07:50:00|11853.4|11852.8|11856.3|11855.7|11857.3|11856.6|11851.6|11850.9|411
1605513300000|2020-11-16 07:55:00|11856.4|11855.8|11856.4|11855.5|11856.9|11856.3|11852.2|11851.4|607
1605513600000|2020-11-16 08:00:00|11856.3|11855.4|11858|11857.1|11859.9|11859|11853.8|11853.2|661
1605513900000|2020-11-16 08:05:00|11857.9|11857.3|11861|11860.4|11862.2|11861.3|11857.9|11857.1|605
1605514200000|2020-11-16 08:10:00|11860.9|11860.3|11859.4|11858.8|11862|11861.4|11858.1|11857.4|598
1605514500000|2020-11-16 08:15:00|11859.3|11858.7|11857.7|11856.8|11860.4|11859.7|11857.2|11856.6|532
1605514800000|2020-11-16 08:20:00|11857.6|11856.7|11856.5|11855.9|11860|11859.2|11856.5|11855.9|487
1605515100000|2020-11-16 08:25:00|11856.6|11856|11860.3|11859.7|11860.7|11860.1|11855.6|11854.7|634
1605515400000|2020-11-16 08:30:00|11860.4|11859.8|11867.7|11866.8|11868.5|11867.9|11860|11859.4|577
1605515700000|2020-11-16 08:35:00|11867.5|11866.9|11867.3|11866.7|11867.5|11866.9|11864.6|11863.9|546
1605516000000|2020-11-16 08:40:00|11867.2|11866.6|11866.3|11865.4|11869|11868.4|11864.2|11863.5|563
1605516300000|2020-11-16 08:45:00|11866.5|11865.6|11866.5|11865.6|11867.5|11866.7|11864.4|11863.6|566
1605516600000|2020-11-16 08:50:00|11866.3|11865.7|11861.2|11860.6|11866.5|11865.9|11860.5|11859.9|541
1605516900000|2020-11-16 08:55:00|11861.4|11860.8|11859.8|11858.9|11862.5|11861.7|11859.6|11858.8|500
1605517200000|2020-11-16 09:00:00|11859.6|11859|11859.1|11858.5|11861|11860.3|11857.7|11856.9|518
1605517500000|2020-11-16 09:05:00|11859.2|11858.6|11856.3|11855.4|11859.4|11858.6|11856.1|11855.3|488
1605517800000|2020-11-16 09:10:00|11856.1|11855.2|11856.6|11856|11857.4|11856.8|11852.6|11851.8|589
1605518100000|2020-11-16 09:15:00|11856.5|11855.9|11854.2|11853.6|11856.7|11856|11851.1|11850.5|549
1605518400000|2020-11-16 09:20:00|11854.3|11853.7|11845.6|11845|11855.2|11854.5|11843.8|11842.9|704
1605518700000|2020-11-16 09:25:00|11845.8|11844.9|11843.9|11843.3|11845.8|11845.1|11840.7|11840.1|702
1605519000000|2020-11-16 09:30:00|11843.7|11843.1|11845.8|11844.9|11846.3|11845.4|11842.2|11841.5|621
1605519300000|2020-11-16 09:35:00|11845.7|11844.8|11844.2|11843.3|11847.7|11847|11842.4|11841.5|582
1605519600000|2020-11-16 09:40:00|11844.3|11843.4|11847.7|11847.1|11848.4|11847.8|11843.3|11842.7|550
1605519900000|2020-11-16 09:45:00|11847.8|11846.9|11847|11846.1|11849.1|11848.3|11846.4|11845.7|422
1605520200000|2020-11-16 09:50:00|11846.9|11846|11845.3|11844.7|11847.5|11846.6|11844.1|11843.4|466
1605520500000|2020-11-16 09:55:00|11845.4|11844.8|11845.3|11844.4|11849.1|11848.2|11844.4|11843.6|559
1605520800000|2020-11-16 10:00:00|11845.4|11844.5|11837.8|11836.9|11846.4|11845.7|11835.7|11834.8|658
1605521100000|2020-11-16 10:05:00|11838.2|11837.2|11836.4|11835.8|11839.3|11838.6|11835.4|11834.8|641
1605521400000|2020-11-16 10:10:00|11836.5|11835.9|11843.1|11842.2|11843.2|11842.4|11836.4|11835.8|649
1605521700000|2020-11-16 10:15:00|11842.8|11841.9|11842.8|11841.9|11845.1|11844.2|11841.6|11841|477
1605522000000|2020-11-16 10:20:00|11842.9|11842|11845.8|11845.2|11846.5|11845.6|11842.1|11841.2|619
1605522300000|2020-11-16 10:25:00|11845.7|11845.1|11843|11842.1|11846.1|11845.5|11842.4|11841.5|459
1605522600000|2020-11-16 10:30:00|11843.1|11842.2|11839.6|11838.7|11844.2|11843.4|11837.2|11836.5|582
1605522900000|2020-11-16 10:35:00|11839.4|11838.8|11843.2|11842.6|11844.6|11843.7|11837.3|11836.4|754
1605523200000|2020-11-16 10:40:00|11843.3|11842.7|11843.5|11842.9|11843.6|11842.9|11841|11840.3|561
1605523500000|2020-11-16 10:45:00|11843.7|11842.8|11840.2|11839.6|11845.7|11844.8|11839|11838.2|532
1605523800000|2020-11-16 10:50:00|11840.4|11839.5|11846|11845.1|11846|11845.1|11839.7|11839|596
1605524100000|2020-11-16 10:55:00|11846.1|11845.2|11844.5|11843.6|11848.1|11847.4|11844|11843.1|524
1605524400000|2020-11-16 11:00:00|11844.4|11843.5|11842.4|11841.5|11845.9|11845.2|11841.7|11840.8|682
1605524700000|2020-11-16 11:05:00|11842.3|11841.7|11840.6|11840|11843|11842.1|11839.2|11838.3|452
1605525000000|2020-11-16 11:10:00|11840.7|11840.1|11842.1|11841.5|11845.4|11844.5|11840.7|11839.9|582
1605525300000|2020-11-16 11:15:00|11842.4|11841.4|11842.5|11841.9|11844.7|11844|11841.6|11840.8|415
1605525600000|2020-11-16 11:20:00|11842.6|11842|11848.1|11847.2|11848.4|11847.6|11841.2|11840.5|544
1605525900000|2020-11-16 11:25:00|11848|11847.1|11844.6|11844|11849.6|11848.8|11843.3|11842.4|487
1605526200000|2020-11-16 11:30:00|11844.7|11844.1|11843.1|11842.2|11846.3|11845.6|11842.3|11841.6|638
1605526500000|2020-11-16 11:35:00|11843.2|11842.3|11841.6|11841|11843.5|11842.7|11841.1|11840.4|508
1605526800000|2020-11-16 11:40:00|11841.7|11841.1|11838.9|11838.3|11842.8|11842.2|11838.9|11838.3|460
1605527100000|2020-11-16 11:45:00|11839|11838.4|11840.8|11839.9|11841.2|11840.6|11838.1|11837.2|480
1605527400000|2020-11-16 11:50:00|11840.7|11839.8|11835.5|11834.6|11840.7|11839.8|11831.4|11830.5|1022
1605527700000|2020-11-16 11:55:00|11835|11834.1|11830.2|11829|11846.1|11845.2|11826.4|11825.2|1556
1605528000000|2020-11-16 12:00:00|11829.8|11829.3|11841.6|11840.7|11842.1|11841.2|11828.2|11827.3|900
1605528300000|2020-11-16 12:05:00|11841.7|11840.8|11844.4|11843.5|11846|11845.1|11839.5|11838.6|997
1605528600000|2020-11-16 12:10:00|11844.5|11843.6|11844.7|11843.8|11849.9|11849|11839.3|11838.4|1061
1605528900000|2020-11-16 12:15:00|11844.8|11843.9|11839.8|11838.9|11847.1|11846.2|11839.3|11838.4|955
1605529200000|2020-11-16 12:20:00|11840.1|11839.2|11831.8|11830.9|11843|11842.4|11831.7|11830.8|928
1605529500000|2020-11-16 12:25:00|11831.9|11831|11834.3|11833.4|11834.6|11833.7|11825.6|11824.7|1072
1605529800000|2020-11-16 12:30:00|11834.1|11833.2|11836.7|11835.8|11837.7|11836.8|11833.4|11832.5|719
1605530100000|2020-11-16 12:35:00|11836.8|11835.9|11844.6|11843.7|11844.8|11844|11836|11835.1|877
1605530400000|2020-11-16 12:40:00|11844.7|11843.8|11844.5|11843.6|11846.6|11845.7|11843.1|11842.2|705
1605530700000|2020-11-16 12:45:00|11844.6|11843.7|11847.3|11846.7|11847.5|11846.8|11841|11840.3|746
1605531000000|2020-11-16 12:50:00|11847.4|11846.5|11846.2|11845.3|11849.6|11848.8|11843.2|11842.6|808
1605531300000|2020-11-16 12:55:00|11846|11845.4|11833.9|11833|11846.1|11845.5|11833.3|11832.4|977
1605531600000|2020-11-16 13:00:00|11834|11833.1|11829|11828.1|11835.4|11834.5|11825.8|11824.9|990
1605531900000|2020-11-16 13:05:00|11828.9|11828|11827.7|11826.8|11830.3|11829.4|11822.6|11821.7|951
1605532200000|2020-11-16 13:10:00|11827.5|11826.6|11830.1|11829.2|11831|11830.1|11825.2|11824.6|824
1605532500000|2020-11-16 13:15:00|11830.2|11829.3|11824.3|11823.4|11831.2|11830.3|11824|11823.1|671
1605532800000|2020-11-16 13:20:00|11824.5|11823.6|11824.9|11824|11825.7|11824.8|11821.8|11820.9|778
1605533100000|2020-11-16 13:25:00|11825|11824.1|11825.4|11824.5|11827.1|11826.2|11822.8|11821.9|800
1605533400000|2020-11-16 13:30:00|11825.3|11824.4|11827.2|11826.3|11827.9|11827|11815.7|11814.3|1077
1605533700000|2020-11-16 13:35:00|11826.9|11826|11821.5|11820.6|11830.2|11829.3|11820.7|11819.8|1140
1605534000000|2020-11-16 13:40:00|11821.4|11820.5|11815.5|11814.6|11822|11821.1|11814.7|11813.8|996
1605534300000|2020-11-16 13:45:00|11815.6|11814.7|11818.5|11817.6|11821.4|11820.5|11815|11814.1|759
1605534600000|2020-11-16 13:50:00|11818.6|11817.7|11822.2|11821.3|11823.6|11822.9|11817.7|11816.8|850
1605534900000|2020-11-16 13:55:00|11822.3|11821.4|11821.7|11820.8|11822.5|11821.6|11817|11816.2|614
1605535200000|2020-11-16 14:00:00|11821.5|11820.9|11823.5|11822.6|11824.8|11823.9|11819.3|11818.4|789
1605535500000|2020-11-16 14:05:00|11823.4|11822.5|11830.6|11829.7|11832.2|11831.6|11821.8|11821.1|849
1605535800000|2020-11-16 14:10:00|11830.5|11829.6|11831.5|11830.6|11833.2|11832.6|11830.2|11829.3|697
1605536100000|2020-11-16 14:15:00|11831.4|11830.5|11825.5|11824.6|11832|11831.1|11825.2|11824.3|627
1605536400000|2020-11-16 14:20:00|11825.8|11824.9|11826.7|11825.8|11829.5|11828.6|11825|11824.2|598
1605536700000|2020-11-16 14:25:00|11826.9|11826|11831.3|11830.4|11833.3|11832.5|11826.9|11826|539
1605537000000|2020-11-16 14:30:00|11831.5|11830.9|11831.3|11830.7|11833|11832.1|11829.1|11828.2|617
1605537300000|2020-11-16 14:35:00|11831.2|11830.6|11829|11828.1|11835.5|11834.6|11828.6|11827.7|722
1605537600000|2020-11-16 14:40:00|11828.9|11828.3|11831.8|11830.9|11832.8|11831.9|11828.8|11828|894
1605537900000|2020-11-16 14:45:00|11831.6|11830.7|11827.9|11827.3|11833.2|11832.3|11826.4|11825.7|801
1605538200000|2020-11-16 14:50:00|11827.8|11827.2|11824.5|11823.6|11829.6|11828.8|11823.8|11822.9|807
1605538500000|2020-11-16 14:55:00|11824.7|11823.8|11827.2|11826.6|11828.2|11827.5|11823.5|11822.7|801
1605538800000|2020-11-16 15:00:00|11827.3|11826.7|11827.2|11826.3|11827.9|11827.1|11821.1|11820.2|761
1605539100000|2020-11-16 15:05:00|11827.3|11826.4|11829.4|11828.8|11830.7|11829.9|11826|11825.3|643
1605539400000|2020-11-16 15:10:00|11829.5|11828.9|11832.5|11831.9|11832.8|11832|11825.5|11824.7|686
1605539700000|2020-11-16 15:15:00|11832.4|11831.8|11833.5|11832.6|11835.6|11835|11831.9|11831.3|645
1605540000000|2020-11-16 15:20:00|11833.4|11832.5|11836.2|11835.3|11838.3|11837.4|11833.3|11832.4|738
1605540300000|2020-11-16 15:25:00|11836|11835.1|11835.5|11834.6|11837.5|11836.7|11833.8|11833|671
1605540600000|2020-11-16 15:30:00|11835.4|11834.5|11839.8|11839.2|11840.3|11839.4|11834.1|11833.2|680
1605540900000|2020-11-16 15:35:00|11839.9|11839.3|11837.7|11837.1|11841.5|11840.9|11837.2|11836.6|714
1605541200000|2020-11-16 15:40:00|11837.5|11836.9|11838.8|11838.2|11841.2|11840.6|11837.4|11836.8|502
1605541500000|2020-11-16 15:45:00|11838.6|11838|11841.4|11840.8|11842.4|11841.8|11838.6|11837.9|693
1605541800000|2020-11-16 15:50:00|11841.3|11840.7|11837.5|11836.6|11842.1|11841.5|11837.4|11836.6|736
1605542100000|2020-11-16 15:55:00|11837.6|11836.7|11835.4|11834.8|11837.6|11836.7|11832.3|11831.6|868
1605542400000|2020-11-16 16:00:00|11835.6|11834.7|11840|11839.1|11840.1|11839.3|11835.4|11834.7|808
1605542700000|2020-11-16 16:05:00|11839.8|11839.2|11841.4|11840.8|11842.9|11842.2|11839.6|11838.8|577
1605543000000|2020-11-16 16:10:00|11841.3|11840.7|11840.3|11839.7|11842.5|11841.8|11839.2|11838.6|552
1605543300000|2020-11-16 16:15:00|11840.4|11839.8|11842|11841.4|11842.2|11841.5|11838.6|11837.8|495
1605543600000|2020-11-16 16:20:00|11841.9|11841.3|11841.3|11840.4|11846.1|11845.2|11841.1|11840.3|504
1605543900000|2020-11-16 16:25:00|11841.2|11840.3|11838|11837.1|11842|11841.4|11837.9|11837|544
1605544200000|2020-11-16 16:30:00|11837.9|11837|11836|11835.1|11838.3|11837.5|11835.8|11835|449
1605544500000|2020-11-16 16:35:00|11835.8|11834.9|11836|11835.1|11837.5|11836.9|11835.1|11834.3|521
1605544800000|2020-11-16 16:40:00|11835.8|11835.2|11838.6|11838|11839.2|11838.5|11835.8|11835.1|451
1605545100000|2020-11-16 16:45:00|11838.5|11837.9|11840.8|11840.2|11841.7|11841.1|11838.2|11837.6|457
1605545400000|2020-11-16 16:50:00|11840.9|11840.3|11844.2|11843.6|11844.4|11843.6|11840.8|11840.2|388
1605545700000|2020-11-16 16:55:00|11844.1|11843.5|11844.1|11843.5|11845.2|11844.6|11843.3|11842.7|334
1605546000000|2020-11-16 17:00:00|11844.2|11843.6|11843.2|11842.6|11844.2|11843.6|11841.8|11841.2|352
1605546300000|2020-11-16 17:05:00|11843.1|11842.5|11840.9|11840.3|11843.5|11842.9|11839.9|11839.3|340
1605546600000|2020-11-16 17:10:00|11841|11840.4|11840.4|11839.8|11841.2|11840.6|11839.1|11838.5|354
1605546900000|2020-11-16 17:15:00|11840.3|11839.7|11842.3|11841.7|11842.3|11841.7|11840.3|11839.7|297
1605547200000|2020-11-16 17:20:00|11842.5|11841.6|11842.8|11842.2|11843|11842.3|11841.4|11840.6|250
1605547500000|2020-11-16 17:25:00|11842.7|11842.1|11842.2|11841.3|11843.1|11842.4|11841.9|11841.2|188
1605547800000|2020-11-16 17:30:00|11842.1|11841.2|11844|11843.4|11844.1|11843.5|11841|11840.2|300
1605548100000|2020-11-16 17:35:00|11843.9|11843.3|11843.5|11842.6|11844.7|11843.9|11842.9|11842|273
1605548400000|2020-11-16 17:40:00|11843.4|11842.5|11842.7|11842.1|11843.5|11842.9|11841.7|11840.9|287
1605548700000|2020-11-16 17:45:00|11842.6|11842|11842.7|11842.1|11843.5|11842.9|11840.4|11839.7|379
1605549000000|2020-11-16 17:50:00|11842.8|11841.9|11841.8|11841.2|11843.4|11842.6|11841.6|11840.9|317
1605549300000|2020-11-16 17:55:00|11841.7|11841.1|11842.2|11841.6|11843.3|11842.7|11840.6|11839.9|328
1605549600000|2020-11-16 18:00:00|11842.1|11841.5|11842|11841.1|11842.4|11841.7|11841.2|11840.5|280
1605549900000|2020-11-16 18:05:00|11841.9|11841|11840.9|11840.3|11843|11842.4|11840.9|11840.3|203
1605550200000|2020-11-16 18:10:00|11840.8|11840.2|11838.6|11838|11841.2|11840.6|11838|11837.3|281
1605550500000|2020-11-16 18:15:00|11838.7|11838.1|11839.4|11838.5|11840.1|11839.3|11838.5|11837.9|283
1605550800000|2020-11-16 18:20:00|11839.3|11838.7|11838.1|11837.5|11839.7|11839.1|11837.1|11836.3|306
1605551100000|2020-11-16 18:25:00|11838|11837.4|11838.1|11837.5|11839.6|11838.9|11837.8|11837.2|317
1605551400000|2020-11-16 18:30:00|11838.2|11837.6|11847.1|11846.2|11847.1|11846.4|11837.4|11836.8|499
1605551700000|2020-11-16 18:35:00|11846.7|11846.1|11845|11844.4|11847|11846.3|11844.8|11844.2|335
1605552000000|2020-11-16 18:40:00|11845.1|11844.5|11842.3|11841.7|11845.3|11844.6|11841.6|11841|325
1605552300000|2020-11-16 18:45:00|11842.5|11841.9|11840.8|11840.2|11843.2|11842.6|11840.6|11839.9|324
1605552600000|2020-11-16 18:50:00|11840.9|11840.3|11842.3|11841.7|11842.5|11841.8|11840.6|11839.9|309
1605552900000|2020-11-16 18:55:00|11842.4|11841.5|11840.2|11839.6|11842.5|11841.8|11839.6|11838.9|274
1605553200000|2020-11-16 19:00:00|11840.3|11839.7|11839.2|11838.6|11840.3|11839.7|11838.5|11837.9|355
1605553500000|2020-11-16 19:05:00|11839.4|11838.5|11840.9|11840.3|11841.1|11840.5|11838.5|11837.9|287
1605553800000|2020-11-16 19:10:00|11841|11840.1|11844.4|11843.8|11844.6|11843.9|11840.2|11839.5|257
1605554100000|2020-11-16 19:15:00|11844.6|11843.7|11844.5|11843.9|11845|11844.4|11844|11843.2|289
1605554400000|2020-11-16 19:20:00|11844.4|11843.8|11845.9|11845.3|11846|11845.4|11844|11843.4|221
1605554700000|2020-11-16 19:25:00|11846|11845.4|11846.4|11845.8|11846.7|11846.1|11845.3|11844.7|195
1605555000000|2020-11-16 19:30:00|11846.5|11845.9|11845.6|11844.7|11846.9|11846.1|11844.6|11843.9|277
1605555300000|2020-11-16 19:35:00|11845.5|11844.6|11844.6|11844|11845.5|11844.7|11844.4|11843.6|262
1605555600000|2020-11-16 19:40:00|11844.7|11844.1|11844.2|11843.3|11845|11844.4|11843.5|11842.8|279
1605555900000|2020-11-16 19:45:00|11844.3|11843.4|11844.3|11843.4|11844.3|11843.7|11843.1|11842.2|279
1605556200000|2020-11-16 19:50:00|11844.4|11843.5|11843.9|11843|11846.3|11845.4|11843.1|11842.3|368
1605556500000|2020-11-16 19:55:00|11844|11843.1|11842.8|11842.2|11844.1|11843.4|11842.3|11841.5|379
1605556800000|2020-11-16 20:00:00|11843|11842.4|11843.8|11843.2|11845.4|11844.8|11842.6|11841.8|344
1605557100000|2020-11-16 20:05:00|11843.9|11843.3|11845.2|11844.6|11845.3|11844.7|11843.3|11842.5|239
1605557400000|2020-11-16 20:10:00|11845.3|11844.7|11843.6|11843|11845.3|11844.7|11843.6|11842.9|310
1605557700000|2020-11-16 20:15:00|11843.5|11842.9|11843.8|11842.9|11844.6|11843.9|11842.7|11842|242
1605558000000|2020-11-16 20:20:00|11843.7|11842.8|11844.8|11843.9|11845.1|11844.5|11843.5|11842.7|308
1605558300000|2020-11-16 20:25:00|11844.7|11843.8|11844.9|11844.3|11845.4|11844.7|11843.9|11843.2|252
1605558600000|2020-11-16 20:30:00|11845|11844.4|11846.4|11845.5|11846.5|11845.8|11844.6|11843.8|251
1605558900000|2020-11-16 20:35:00|11846.3|11845.4|11845.7|11845.1|11846.5|11845.8|11845.6|11844.9|131
1605559200000|2020-11-16 20:40:00|11845.8|11845.2|11846.4|11845.5|11846.5|11845.7|11845.6|11844.8|182
1605559500000|2020-11-16 20:45:00|11846.3|11845.4|11848.5|11847.6|11848.6|11847.7|11845.6|11844.9|214
1605559800000|2020-11-16 20:50:00|11848.3|11847.4|11848.3|11847.4|11849.1|11848.2|11848|11847.2|229
1605560100000|2020-11-16 20:55:00|11848.4|11847.5|11852.7|11852.1|11853|11852.2|11847.6|11846.8|430
1605560400000|2020-11-16 21:00:00|11852.8|11851.9|11850.2|11849.3|11853.1|11852.4|11849.9|11849|422
1605560700000|2020-11-16 21:05:00|11850.1|11849.2|11849.6|11849|11850.6|11849.7|11849.4|11848.6|215
1605561000000|2020-11-16 21:10:00|11849.8|11849.2|11850.1|11849.5|11850.8|11850.1|11849.8|11849.2|220
1605561300000|2020-11-16 21:15:00|11850|11849.4|11851.1|11850.2|11851.1|11850.3|11849.8|11849.2|126
1605561600000|2020-11-16 21:20:00|11851|11850.1|11853.9|11853.3|11854.1|11853.3|11851|11850.1|192
1605561900000|2020-11-16 21:25:00|11853.8|11853.2|11854.4|11853.8|11855.2|11854.5|11853.7|11852.9|214
1605562200000|2020-11-16 21:30:00|11854.3|11853.7|11854.4|11853.5|11856|11855.2|11853.9|11853.2|214
1605562500000|2020-11-16 21:35:00|11854.3|11853.7|11854.6|11853.7|11854.8|11853.9|11853.5|11852.8|120
1605562800000|2020-11-16 21:40:00|11854.5|11853.6|11855.5|11854.6|11855.6|11854.7|11854|11853.1|156
1605563100000|2020-11-16 21:45:00|11855.4|11854.5|11856.8|11855.9|11856.8|11855.9|11855.3|11854.5|145
1605563400000|2020-11-16 21:50:00|11856.7|11855.8|11856.1|11855.2|11856.8|11855.9|11855.9|11855|201
1605563700000|2020-11-16 21:55:00|11856|11855.1|11854.7|11851.6|11857.5|11856.4|11853.2|11850.7|471
1605564000000|2020-11-16 22:00:00|11854.3|11850.9|11855.2|11851.1|11856.2|11852.1|11853.2|11849.5|75
1605564300000|2020-11-16 22:05:00|11855.9|11850.9|11855.1|11849.8|11856.1|11853|11854.2|11848.3|215
1605564600000|2020-11-16 22:10:00|11855.2|11849.9|11855.7|11850.8|11856.5|11851.7|11853.5|11848.9|260
1605564900000|2020-11-16 22:15:00|11856|11850.6|11857.7|11854.4|11858.4|11855.3|11855.3|11849.9|396
1605565200000|2020-11-16 22:20:00|11857.6|11854.5|11857.2|11854.5|11857.7|11855.1|11856.7|11852.3|193
1605565500000|2020-11-16 22:25:00|11857.3|11854.3|11857.1|11854.7|11857.4|11855|11856.7|11854|205
1605565800000|2020-11-16 22:30:00|11857|11854.5|11857.4|11855.6|11857.8|11856.1|11855|11852.4|379
1605566100000|2020-11-16 22:35:00|11857.5|11855.7|11856.3|11855.4|11857.5|11855.7|11856.2|11854.6|171
1605566400000|2020-11-16 22:40:00|11856.4|11855.5|11856.7|11855.5|11857.4|11855.8|11856.4|11855.1|208
1605566700000|2020-11-16 22:45:00|11856.8|11855.3|11856.6|11855.1|11856.9|11855.7|11856.5|11854.9|271
1605567000000|2020-11-16 22:50:00|11856.7|11855|11856.4|11855.1|11856.7|11855.5|11856.2|11854.5|238
1605567300000|2020-11-16 22:55:00|11856.6|11854.9|11856.6|11855.2|11857.1|11855.8|11856.3|11854.6|251
1605567600000|2020-11-16 23:00:00|11856.5|11855.6|11857|11856.1|11857.1|11856.2|11856.1|11854.9|363
1605567900000|2020-11-16 23:05:00|11856.9|11856|11858.7|11857.8|11859.4|11858.5|11856.7|11855.8|427
1605568200000|2020-11-16 23:10:00|11858.6|11857.7|11858.4|11857.5|11861.2|11860.3|11857.3|11856.3|544
1605568500000|2020-11-16 23:15:00|11858.3|11857.4|11858|11857.1|11858.3|11857.4|11856.4|11855.5|314
1605568800000|2020-11-16 23:20:00|11857.9|11857|11858.8|11857.9|11859.4|11858.5|11857.9|11857|313
1605569100000|2020-11-16 23:25:00|11858.9|11858|11860.1|11859.2|11860.4|11859.5|11858.7|11857.8|214
1605569400000|2020-11-16 23:30:00|11860.3|11859.4|11860.5|11859.6|11861.3|11860.4|11859.5|11858.6|196
1605569700000|2020-11-16 23:35:00|11860.4|11859.5|11860.2|11859.3|11861.2|11860.3|11859.9|11859|158
1605570000000|2020-11-16 23:40:00|11860.1|11859.2|11859|11858.1|11860.3|11859.4|11858.7|11857.8|161
1605570300000|2020-11-16 23:45:00|11858.9|11858|11858.3|11857.4|11858.9|11858|11857.7|11856.8|129
1605570600000|2020-11-16 23:50:00|11858.4|11857.5|11859.3|11858.4|11859.5|11858.8|11857.8|11856.9|165
1605570900000|2020-11-16 23:55:00|11859.4|11858.5|11859.8|11858.9|11859.9|11859|11858.7|11857.8|178
1605571200000|2020-11-17 00:00:00|11859.9|11859|11860.7|11859.8|11861.3|11860.6|11859.2|11858.3|298
1605571500000|2020-11-17 00:05:00|11860.8|11859.9|11861.5|11860.6|11862.8|11861.9|11860.1|11859.3|331
1605571800000|2020-11-17 00:10:00|11861.4|11860.5|11861.4|11860.5|11862.6|11861.7|11861.3|11860.4|210
1605572100000|2020-11-17 00:15:00|11861.3|11860.4|11861.8|11860.9|11862.5|11861.6|11861.1|11860.3|177
1605572400000|2020-11-17 00:20:00|11861.7|11860.8|11860.4|11859.8|11861.8|11860.9|11859.9|11859.3|227
1605572700000|2020-11-17 00:25:00|11860.7|11859.9|11862.3|11861.4|11862.6|11861.8|11860.1|11859.3|190
1605573000000|2020-11-17 00:30:00|11862.2|11861.3|11861.9|11861|11862.8|11862.1|11861.6|11860.9|186
1605573300000|2020-11-17 00:35:00|11861.8|11860.9|11864.3|11863.4|11864.4|11863.6|11861.6|11860.8|254
1605573600000|2020-11-17 00:40:00|11863.8|11863.2|11864.2|11863.6|11864.5|11863.7|11863.1|11862.5|215
1605573900000|2020-11-17 00:45:00|11864.1|11863.5|11863.3|11862.4|11864.5|11863.8|11862.7|11862.1|283
1605574200000|2020-11-17 00:50:00|11863.1|11862.5|11864|11863.1|11864.2|11863.5|11862.3|11861.7|300
1605574500000|2020-11-17 00:55:00|11863.9|11863|11864.6|11864|11865|11864.2|11863|11862.4|353
1605574800000|2020-11-17 01:00:00|11864.5|11863.9|11865.2|11864.3|11865.8|11865.1|11863.1|11862.5|355
1605575100000|2020-11-17 01:05:00|11865.3|11864.4|11865.3|11864.7|11865.9|11865.1|11864.1|11863.3|316
1605575400000|2020-11-17 01:10:00|11865.4|11864.8|11864.7|11863.8|11865.9|11865.2|11864.6|11863.8|280
1605575700000|2020-11-17 01:15:00|11864.8|11863.9|11864.4|11863.5|11867.1|11866.4|11863.7|11862.9|479
1605576000000|2020-11-17 01:20:00|11864.1|11863.1|11864.5|11863.6|11865.5|11864.8|11863.5|11862.8|348
1605576300000|2020-11-17 01:25:00|11864.6|11863.7|11863.3|11862.7|11864.6|11863.7|11863|11862.3|304
1605576600000|2020-11-17 01:30:00|11863.4|11862.5|11864.2|11863.6|11864.6|11863.8|11862.9|11862.3|284
1605576900000|2020-11-17 01:35:00|11864.3|11863.7|11866.3|11865.7|11866.7|11866|11863.7|11862.9|347
1605577200000|2020-11-17 01:40:00|11866.1|11865.5|11862.8|11862.2|11866.1|11865.5|11862.8|11862.2|326
1605577500000|2020-11-17 01:45:00|11862.9|11861.9|11864.3|11863.7|11864.7|11864.1|11862.7|11861.9|278
1605577800000|2020-11-17 01:50:00|11864.2|11863.6|11860.4|11859.5|11864.5|11863.7|11860.1|11859.4|306
1605578100000|2020-11-17 01:55:00|11860.6|11859.7|11860.2|11859.6|11862|11861.1|11860.2|11859.4|311
1605578400000|2020-11-17 02:00:00|11860.3|11859.7|11861.8|11861.2|11863|11862.2|11860.2|11859.6|270
1605578700000|2020-11-17 02:05:00|11861.7|11861.1|11860.2|11859.6|11861.7|11861.1|11859.7|11859|249
1605579000000|2020-11-17 02:10:00|11860.3|11859.7|11861.7|11861.1|11863.4|11862.6|11859.4|11858.8|372
1605579300000|2020-11-17 02:15:00|11861.6|11861|11862.1|11861.5|11863.6|11862.7|11861.2|11860.4|349
1605579600000|2020-11-17 02:20:00|11862.2|11861.6|11863.1|11862.5|11864.3|11863.5|11861.8|11861.2|305
1605579900000|2020-11-17 02:25:00|11863.2|11862.6|11865.3|11864.7|11865.6|11864.8|11862.6|11861.8|283
1605580200000|2020-11-17 02:30:00|11865.5|11864.6|11863.3|11862.4|11865.6|11864.9|11863.2|11862.4|232
1605580500000|2020-11-17 02:35:00|11863.4|11862.5|11865|11864.1|11865.4|11864.6|11862.8|11861.9|203
1605580800000|2020-11-17 02:40:00|11864.9|11864.3|11866.4|11865.5|11866.6|11865.8|11864.6|11863.7|206
1605581100000|2020-11-17 02:45:00|11866.1|11865.2|11865.9|11865|11867.5|11866.7|11865.7|11865|193
1605581400000|2020-11-17 02:50:00|11865.7|11865.1|11864.6|11864|11865.7|11865.1|11864.4|11863.8|198
1605581700000|2020-11-17 02:55:00|11864.3|11863.7|11862.9|11862.3|11864.7|11864|11861.4|11860.5|279
1605582000000|2020-11-17 03:00:00|11863|11862.1|11862.3|11861.7|11863.2|11862.3|11861.2|11860.4|263
1605582300000|2020-11-17 03:05:00|11862.2|11861.6|11861.8|11860.9|11862.4|11861.6|11861|11860.1|262
1605582600000|2020-11-17 03:10:00|11861.6|11860.7|11862.1|11861.5|11862.8|11862|11861.4|11860.7|153
1605582900000|2020-11-17 03:15:00|11862.2|11861.6|11861.7|11861.1|11862.7|11861.9|11861|11860.4|176
1605583200000|2020-11-17 03:20:00|11861.9|11861|11862.8|11861.9|11862.9|11862.1|11861.5|11860.8|214
1605583500000|2020-11-17 03:25:00|11862.7|11862.1|11861.4|11860.5|11862.8|11862.1|11861|11860.4|214
1605583800000|2020-11-17 03:30:00|11861.3|11860.4|11862.3|11861.4|11862.9|11862|11861.1|11860.4|173
1605584100000|2020-11-17 03:35:00|11862.2|11861.3|11862|11861.4|11862.6|11861.9|11861.8|11861.1|136
1605584400000|2020-11-17 03:40:00|11861.9|11861.3|11860.8|11859.9|11862.7|11862|11860.5|11859.9|144
1605584700000|2020-11-17 03:45:00|11860.9|11860|11860.8|11859.9|11861.6|11860.7|11860.3|11859.7|207
1605585000000|2020-11-17 03:50:00|11861|11860.1|11859.8|11858.9|11861|11860.2|11859.5|11858.8|123
1605585300000|2020-11-17 03:55:00|11859.7|11858.8|11860.6|11860|11860.9|11860.3|11859.3|11858.7|146
1605585600000|2020-11-17 04:00:00|11860.5|11859.9|11858.9|11858|11860.6|11860|11858.4|11857.5|171
1605585900000|2020-11-17 04:05:00|11859|11858.1|11859.8|11858.9|11860.4|11859.6|11859|11858.1|150
1605586200000|2020-11-17 04:10:00|11859.6|11859|11860.4|11859.5|11861|11860.4|11859.1|11858.3|197
1605586500000|2020-11-17 04:15:00|11860.2|11859.6|11860.2|11859.3|11860.5|11859.7|11859.6|11858.8|143
1605586800000|2020-11-17 04:20:00|11860.3|11859.4|11860.2|11859.6|11860.5|11859.7|11859.6|11858.8|74
1605587100000|2020-11-17 04:25:00|11860.1|11859.5|11859.8|11858.9|11860.3|11859.5|11859.2|11858.4|121
1605587400000|2020-11-17 04:30:00|11859.7|11858.8|11859.8|11858.9|11860.4|11859.5|11859.1|11858.4|149
1605587700000|2020-11-17 04:35:00|11859.7|11858.8|11860|11859.1|11861.2|11860.5|11859.7|11858.8|161
1605588000000|2020-11-17 04:40:00|11859.9|11859|11858.2|11857.6|11860.5|11859.7|11857.9|11857.2|173
1605588300000|2020-11-17 04:45:00|11858.4|11857.5|11859.3|11858.4|11859.4|11858.7|11858.1|11857.3|155
1605588600000|2020-11-17 04:50:00|11859.4|11858.5|11859.9|11859|11860.3|11859.5|11859|11858.2|121
1605588900000|2020-11-17 04:55:00|11859.7|11859.1|11859.3|11858.7|11860|11859.1|11858.5|11857.9|124
1605589200000|2020-11-17 05:00:00|11859.7|11858.8|11858.5|11857.6|11859.8|11859.1|11858.2|11857.5|217
1605589500000|2020-11-17 05:05:00|11858.6|11857.7|11858.4|11857.8|11859.3|11858.7|11858.1|11857.2|159
1605589800000|2020-11-17 05:10:00|11858.5|11857.9|11858.2|11857.6|11859.1|11858.5|11857.8|11857.2|113
1605590100000|2020-11-17 05:15:00|11858.1|11857.5|11857.5|11856.9|11859.1|11858.5|11857.1|11856.4|156
1605590400000|2020-11-17 05:20:00|11857.4|11856.8|11856.8|11856.2|11857.6|11856.9|11856.6|11855.9|127
1605590700000|2020-11-17 05:25:00|11856.6|11856|11855.7|11854.8|11856.8|11856.1|11855.1|11854.3|130
1605591000000|2020-11-17 05:30:00|11855.8|11854.9|11857.3|11856.7|11857.4|11856.8|11855.6|11854.8|187
1605591300000|2020-11-17 05:35:00|11857.2|11856.6|11857.1|11856.5|11857.7|11856.9|11856.7|11856.1|185
1605591600000|2020-11-17 05:40:00|11857.2|11856.6|11857.4|11856.8|11857.8|11857|11857|11856.3|191
1605591900000|2020-11-17 05:45:00|11857.3|11856.7|11858.1|11857.5|11858.2|11857.6|11856.7|11855.9|115
1605592200000|2020-11-17 05:50:00|11858.2|11857.6|11858.2|11857.6|11859.4|11858.7|11857.8|11857.2|216
1605592500000|2020-11-17 05:55:00|11858.3|11857.7|11856.7|11856.1|11858.5|11857.9|11854.4|11853.8|326
1605592800000|2020-11-17 06:00:00|11856.6|11856|11853.5|11852.9|11856.7|11856.1|11853.5|11852.9|214
1605593100000|2020-11-17 06:05:00|11853.6|11853|11852.3|11851.7|11855.2|11854.5|11851.8|11851.1|318
1605593400000|2020-11-17 06:10:00|11852.5|11851.9|11854.9|11854.3|11855|11854.4|11852.5|11851.6|412
1605593700000|2020-11-17 06:15:00|11854.8|11854.2|11855.6|11854.7|11856.6|11856|11854.3|11853.6|219
1605594000000|2020-11-17 06:20:00|11855.7|11854.8|11856.6|11856|11856.7|11856|11855.5|11854.8|198
1605594300000|2020-11-17 06:25:00|11856.5|11855.9|11857.1|11856.5|11857.3|11856.7|11856.1|11855.5|208
1605594600000|2020-11-17 06:30:00|11856.9|11856.3|11858|11857.4|11858.8|11858.2|11856.6|11856|243
1605594900000|2020-11-17 06:35:00|11857.8|11857.2|11856.1|11855.2|11857.9|11857.3|11855.6|11855|238
1605595200000|2020-11-17 06:40:00|11856|11855.1|11855.5|11854.9|11856.6|11855.9|11855.3|11854.6|171
1605595500000|2020-11-17 06:45:00|11855.7|11855.1|11856.5|11855.9|11856.6|11856|11855.2|11854.5|190
1605595800000|2020-11-17 06:50:00|11856.8|11856.2|11857.6|11857|11857.8|11857.2|11855.6|11855|324
1605596100000|2020-11-17 06:55:00|11857.7|11857.1|11856.3|11855.4|11857.8|11857.2|11855.6|11854.9|317
1605596400000|2020-11-17 07:00:00|11856.1|11855.5|11857.6|11856.7|11859.1|11858.5|11856.1|11855.5|318
1605596700000|2020-11-17 07:05:00|11857.7|11856.8|11857.7|11857.1|11858.9|11858|11857.3|11856.7|299
1605597000000|2020-11-17 07:10:00|11857.6|11857|11860.2|11859.3|11860.3|11859.4|11857|11856.4|185
1605597300000|2020-11-17 07:15:00|11860.1|11859.2|11858.6|11858|11860.1|11859.4|11858|11857.2|307
1605597600000|2020-11-17 07:20:00|11858.7|11858.1|11851.8|11851.2|11858.7|11858.1|11848.7|11847.9|601
1605597900000|2020-11-17 07:25:00|11851.9|11851.3|11853.9|11853.3|11855.4|11854.7|11851.9|11851.3|424
1605598200000|2020-11-17 07:30:00|11854|11853.4|11850.5|11849.6|11854.2|11853.5|11850.3|11849.4|323
1605598500000|2020-11-17 07:35:00|11850.1|11849.2|11850.2|11849.3|11851.5|11850.9|11849.1|11848.2|474
1605598800000|2020-11-17 07:40:00|11850.1|11849.2|11849.2|11848.3|11850.7|11850|11848.4|11847.8|330
1605599100000|2020-11-17 07:45:00|11849.1|11848.2|11851.8|11850.9|11852.2|11851.4|11848.6|11847.9|382
1605599400000|2020-11-17 07:50:00|11851.9|11851|11852.1|11851.5|11854.8|11853.9|11851.1|11850.2|293
1605599700000|2020-11-17 07:55:00|11852|11851.4|11846.5|11845.9|11852|11851.4|11846.3|11845.6|538
1605600000000|2020-11-17 08:00:00|11846.4|11845.8|11853.1|11852.2|11853.1|11852.2|11843|11842.1|626
1605600300000|2020-11-17 08:05:00|11853|11852.1|11852.3|11851.4|11854.5|11853.6|11850.8|11850|483
1605600600000|2020-11-17 08:10:00|11852.4|11851.5|11859.7|11858.8|11859.7|11859.1|11852.4|11851.5|718
1605600900000|2020-11-17 08:15:00|11859.6|11859|11861.4|11860.8|11866.3|11865.4|11859.1|11858.3|693
1605601200000|2020-11-17 08:20:00|11861.2|11860.6|11863.5|11862.9|11865.1|11864.4|11861.1|11860.3|544
1605601500000|2020-11-17 08:25:00|11863.6|11862.7|11861.9|11861.3|11865.1|11864.2|11861.5|11860.9|500
1605601800000|2020-11-17 08:30:00|11862|11861.4|11864.6|11864|11865.2|11864.4|11862|11861.4|501
1605602100000|2020-11-17 08:35:00|11864.7|11863.8|11869.8|11868.9|11871.3|11870.6|11864.1|11863.5|576
1605602400000|2020-11-17 08:40:00|11869.9|11869|11866.4|11865.8|11872.1|11871.2|11865.2|11864.6|616
1605602700000|2020-11-17 08:45:00|11866.5|11865.6|11866.5|11865.9|11867.6|11866.9|11863.9|11863.2|593
1605603000000|2020-11-17 08:50:00|11866.4|11865.8|11869.5|11868.9|11870.9|11870.2|11866.4|11865.8|522
1605603300000|2020-11-17 08:55:00|11869.6|11869|11874.6|11873.7|11876.1|11875.4|11869.6|11869|829
1605603600000|2020-11-17 09:00:00|11874.4|11873.8|11870.2|11869.6|11875.5|11874.8|11870.2|11869.4|760
1605603900000|2020-11-17 09:05:00|11870.3|11869.7|11868.5|11867.6|11870.6|11869.9|11866.2|11865.6|648
1605604200000|2020-11-17 09:10:00|11868.3|11867.7|11873.6|11873|11874.7|11874|11867.9|11867.1|544
1605604500000|2020-11-17 09:15:00|11873.5|11872.9|11870.6|11869.7|11874.3|11873.5|11870.4|11869.6|549
1605604800000|2020-11-17 09:20:00|11870.5|11869.6|11869.4|11868.8|11873.2|11872.3|11868|11867.1|532
1605605100000|2020-11-17 09:25:00|11869.3|11868.7|11868.1|11867.2|11869.4|11868.8|11865.1|11864.4|583
1605605400000|2020-11-17 09:30:00|11868.2|11867.5|11870.1|11869.2|11870.2|11869.3|11865.8|11865.2|433
1605605700000|2020-11-17 09:35:00|11870|11869.1|11872.1|11871.2|11874.8|11874.2|11869.9|11869|484
1605606000000|2020-11-17 09:40:00|11872.2|11871.3|11869.6|11869|11872.8|11872.1|11867.8|11867.2|580
1605606300000|2020-11-17 09:45:00|11869.7|11868.8|11866.6|11865.7|11871.3|11870.5|11866.1|11865.4|534
1605606600000|2020-11-17 09:50:00|11866.7|11865.8|11868.3|11867.4|11868.8|11867.9|11865.4|11864.6|596
1605606900000|2020-11-17 09:55:00|11868.2|11867.3|11868.4|11867.5|11870.7|11869.8|11867.6|11867|460
1605607200000|2020-11-17 10:00:00|11868.2|11867.6|11870.3|11869.4|11870.5|11869.6|11866.7|11865.8|506
1605607500000|2020-11-17 10:05:00|11870.1|11869.5|11868.2|11867.6|11870.3|11869.5|11865.7|11865.1|446
1605607800000|2020-11-17 10:10:00|11868.3|11867.4|11868.5|11867.9|11869.3|11868.5|11867.6|11866.9|358
1605608100000|2020-11-17 10:15:00|11868.4|11867.8|11869.6|11869|11870.3|11869.5|11866.8|11866.2|316
1605608400000|2020-11-17 10:20:00|11869.5|11868.9|11869|11868.4|11870|11869.3|11867.3|11866.4|563
1605608700000|2020-11-17 10:25:00|11869.2|11868.3|11867.6|11866.7|11869.2|11868.5|11866.2|11865.6|525
1605609000000|2020-11-17 10:30:00|11867.1|11866.5|11869.6|11868.7|11869.7|11868.9|11866.1|11865.5|397
1605609300000|2020-11-17 10:35:00|11869.5|11868.6|11870|11869.4|11870.4|11869.8|11869.1|11868.3|364
1605609600000|2020-11-17 10:40:00|11870.1|11869.5|11874.6|11873.7|11877.4|11876.7|11870|11869.4|525
1605609900000|2020-11-17 10:45:00|11874.4|11874|11874.2|11873.3|11875.6|11874.9|11873.1|11872.5|294
1605610200000|2020-11-17 10:50:00|11874.4|11873.5|11870.1|11869.2|11875.7|11875|11869.9|11869.1|450
1605610500000|2020-11-17 10:55:00|11870|11869.1|11875.2|11874.6|11876.4|11875.8|11869.4|11868.8|432
1605610800000|2020-11-17 11:00:00|11875.1|11874.5|11878.2|11877.6|11878.7|11877.9|11875|11874.3|497
1605611100000|2020-11-17 11:05:00|11878.1|11877.5|11880.1|11879.5|11880.3|11879.5|11877.1|11876.4|374
1605611400000|2020-11-17 11:10:00|11879.9|11879.3|11882.6|11881.7|11882.6|11881.9|11877.9|11877|496
1605611700000|2020-11-17 11:15:00|11882.5|11882|11883.9|11883.3|11885.3|11884.6|11882|11881.4|585
1605612000000|2020-11-17 11:20:00|11884|11883.4|11883.5|11882.9|11885.1|11884.4|11882|11881.4|504
1605612300000|2020-11-17 11:25:00|11883.4|11882.8|11885.6|11885|11885.8|11885|11883.4|11882.8|411
1605612600000|2020-11-17 11:30:00|11885.7|11885.1|11883|11882.4|11886.2|11885.4|11882.7|11881.8|427
1605612900000|2020-11-17 11:35:00|11882.9|11882.3|11879.2|11878.3|11883.5|11882.9|11878.3|11877.4|425
1605613200000|2020-11-17 11:40:00|11879.1|11878.2|11876.1|11875.5|11879.7|11878.9|11876|11875.4|511
1605613500000|2020-11-17 11:45:00|11876.5|11875.9|11879.5|11878.9|11880.5|11879.9|11876|11875.2|354
1605613800000|2020-11-17 11:50:00|11879.9|11879.3|11877.7|11876.8|11880.2|11879.6|11876.8|11876.2|354
1605614100000|2020-11-17 11:55:00|11877.8|11876.9|11878|11877.4|11879.3|11878.5|11876.9|11876.2|384
1605614400000|2020-11-17 12:00:00|11877.8|11877.2|11875.7|11874.8|11878.6|11878|11875.5|11874.6|495
1605614700000|2020-11-17 12:05:00|11875.5|11874.6|11873.9|11873.3|11876.3|11875.5|11873|11872.2|506
1605615000000|2020-11-17 12:10:00|11874|11873.4|11876.9|11876.3|11877|11876.4|11873.8|11873.2|326
1605615300000|2020-11-17 12:15:00|11876.8|11876.2|11876.1|11875.5|11877.5|11876.9|11874.9|11874.3|329
1605615600000|2020-11-17 12:20:00|11876.2|11875.6|11872.5|11871.9|11879|11878.4|11871.8|11871.2|428
1605615900000|2020-11-17 12:25:00|11872.6|11872|11873.6|11873|11874.4|11873.8|11870.5|11869.9|384
1605616200000|2020-11-17 12:30:00|11873.9|11873.3|11874|11873.4|11875.4|11874.6|11871.9|11871.3|303
1605616500000|2020-11-17 12:35:00|11873.8|11873.2|11872.6|11872|11874.7|11874.1|11870.3|11869.4|445
1605616800000|2020-11-17 12:40:00|11872.5|11871.9|11870|11869.4|11872.7|11872.1|11867.8|11867.2|473
1605617100000|2020-11-17 12:45:00|11869.9|11869.3|11868.5|11867.9|11870.6|11870|11867|11866.2|408
1605617400000|2020-11-17 12:50:00|11868.6|11868|11875.6|11875|11875.7|11875.1|11868.6|11868|434
1605617700000|2020-11-17 12:55:00|11875.7|11875.1|11881.1|11880.5|11881.6|11881|11875.6|11875|534
1605618000000|2020-11-17 13:00:00|11881.2|11880.6|11879.7|11878.8|11882.1|11881.4|11879.6|11878.7|569
1605618300000|2020-11-17 13:05:00|11879.6|11878.7|11879.1|11878.5|11881.2|11880.6|11877.3|11876.4|527
1605618600000|2020-11-17 13:10:00|11879.2|11878.6|11882.1|11881.5|11882.6|11882|11879.1|11878.5|477
1605618900000|2020-11-17 13:15:00|11882.4|11881.8|11883.2|11882.6|11885.9|11885.3|11881.9|11881.2|491
1605619200000|2020-11-17 13:20:00|11883.4|11882.8|11883.2|11882.6|11885.3|11884.6|11880.4|11879.8|542
1605619500000|2020-11-17 13:25:00|11883.1|11882.5|11883.3|11881.7|11884.2|11883.6|11881.1|11879.8|657
1605619800000|2020-11-17 13:30:00|11883.5|11881.3|11878.3|11877.4|11886.5|11885.6|11876.9|11876.3|825
1605620100000|2020-11-17 13:35:00|11878.1|11877.5|11883.1|11882.5|11883.4|11882.8|11872.8|11872.2|925
1605620400000|2020-11-17 13:40:00|11883|11882.4|11885.9|11885.3|11888.5|11887.9|11882.6|11882|681
1605620700000|2020-11-17 13:45:00|11886|11885.4|11892.3|11891.7|11892.8|11892.2|11885.9|11885.3|763
1605621000000|2020-11-17 13:50:00|11892.4|11891.8|11887.2|11886.3|11894.2|11893.6|11886|11885.4|706
1605621300000|2020-11-17 13:55:00|11887|11886.4|11886.3|11885.7|11888.8|11887.9|11884.8|11884.2|650
1605621600000|2020-11-17 14:00:00|11886.5|11885.6|11884.2|11883.6|11886.5|11885.7|11881.4|11880.8|559
1605621900000|2020-11-17 14:05:00|11884.1|11883.5|11882.2|11881.6|11885.3|11884.7|11881.1|11880.5|481
1605622200000|2020-11-17 14:10:00|11882.1|11881.5|11878|11877.1|11882.2|11881.6|11876.4|11875.5|560
1605622500000|2020-11-17 14:15:00|11877.8|11876.9|11878.3|11877.7|11878.5|11877.9|11875.3|11874.6|422
1605622800000|2020-11-17 14:20:00|11878.4|11877.8|11874.7|11874.1|11879.1|11878.5|11872.6|11871.8|589
1605623100000|2020-11-17 14:25:00|11874.9|11874.3|11876.6|11876|11879.2|11878.5|11874.7|11874.1|454
1605623400000|2020-11-17 14:30:00|11876.5|11875.9|11878.2|11877.6|11882|11881.4|11876.4|11875.8|720
1605623700000|2020-11-17 14:35:00|11878.3|11877.7|11876.2|11875.6|11879.9|11879.3|11874.3|11873.7|727
1605624000000|2020-11-17 14:40:00|11876.3|11875.7|11874|11873.4|11880.7|11880.1|11873.9|11873.3|600
1605624300000|2020-11-17 14:45:00|11874.1|11873.5|11873.7|11873.1|11874.7|11873.8|11869.1|11868.4|776
1605624600000|2020-11-17 14:50:00|11873.8|11873.2|11869.9|11869.3|11874.6|11874|11869.9|11869.1|599
1605624900000|2020-11-17 14:55:00|11870.1|11869.2|11872.1|11871.2|11873|11872.4|11867|11866.3|705
1605625200000|2020-11-17 15:00:00|11871.9|11871.3|11867|11866.4|11871.9|11871.3|11866.6|11866|580
1605625500000|2020-11-17 15:05:00|11867.1|11866.5|11865.2|11864.6|11869.6|11869|11864.7|11863.9|746
1605625800000|2020-11-17 15:10:00|11865.3|11864.7|11869.5|11868.9|11871.8|11870.9|11864.9|11864.3|545
1605626100000|2020-11-17 15:15:00|11869.6|11869|11868.2|11867.3|11871.8|11871.2|11867.6|11866.8|590
1605626400000|2020-11-17 15:20:00|11868.1|11867.5|11872.6|11872|11874.2|11873.6|11865.2|11864.4|813
1605626700000|2020-11-17 15:25:00|11872.7|11872.1|11868.6|11868|11874|11873.3|11868.5|11867.9|641
1605627000000|2020-11-17 15:30:00|11868.7|11868.1|11862.1|11861.2|11869.6|11869|11859|11858.1|754
1605627300000|2020-11-17 15:35:00|11862.3|11861.4|11859.2|11858.6|11863.6|11863|11858.1|11857.4|621
1605627600000|2020-11-17 15:40:00|11859.1|11858.5|11865.8|11865.2|11866|11865.3|11859.1|11858.5|562
1605627900000|2020-11-17 15:45:00|11865.9|11865.3|11872.8|11872.2|11872.9|11872.3|11864.1|11863.4|647
1605628200000|2020-11-17 15:50:00|11872.9|11872.3|11875.1|11874.5|11875.9|11875.2|11870.5|11869.7|928
1605628500000|2020-11-17 15:55:00|11875.2|11874.6|11876.4|11875.8|11877|11876.4|11873.1|11872.3|682
1605628800000|2020-11-17 16:00:00|11876.3|11875.7|11874.3|11873.7|11877.9|11877.2|11872.7|11872.1|789
1605629100000|2020-11-17 16:05:00|11874.4|11873.8|11872.6|11872|11876.9|11876.3|11871.5|11870.9|534
1605629400000|2020-11-17 16:10:00|11872.5|11871.9|11870.2|11869.6|11872.9|11872.3|11870|11869.4|341
1605629700000|2020-11-17 16:15:00|11870.1|11869.5|11866|11865.4|11871.1|11870.5|11866|11865.2|420
1605630000000|2020-11-17 16:20:00|11866.1|11865.5|11866.9|11866.3|11868.7|11868|11864.5|11863.9|416
1605630300000|2020-11-17 16:25:00|11867|11866.4|11866.5|11865.9|11867.3|11866.6|11864|11863.3|575
1605630600000|2020-11-17 16:30:00|11866.6|11866|11866.7|11866.1|11867.5|11866.8|11864.1|11863.4|616
1605630900000|2020-11-17 16:35:00|11866.8|11866.2|11864.2|11863.6|11866.9|11866.3|11863.5|11862.9|440
1605631200000|2020-11-17 16:40:00|11864.3|11863.7|11862.7|11862.1|11864.8|11864.2|11862.2|11861.4|359
1605631500000|2020-11-17 16:45:00|11862.4|11861.8|11862.5|11861.9|11864.4|11863.8|11860.9|11860.1|504
1605631800000|2020-11-17 16:50:00|11862.6|11862|11864.4|11863.8|11864.9|11864.3|11862|11861.4|402
1605632100000|2020-11-17 16:55:00|11864.5|11863.9|11861.6|11860.7|11864.5|11863.9|11861.1|11860.2|509
1605632400000|2020-11-17 17:00:00|11861.5|11860.9|11861.8|11861.2|11862.3|11861.6|11859.8|11859.2|452
1605632700000|2020-11-17 17:05:00|11861.7|11861.1|11862.1|11861.5|11862.5|11861.9|11861.2|11860.6|284
1605633000000|2020-11-17 17:10:00|11862.2|11861.6|11861.7|11861.1|11862.4|11861.8|11857.7|11856.9|566
1605633300000|2020-11-17 17:15:00|11861.8|11861.2|11863.7|11863.1|11864.3|11863.6|11861.2|11860.6|416
1605633600000|2020-11-17 17:20:00|11863.8|11863.2|11862.9|11862|11864.1|11863.5|11862.6|11861.8|276
1605633900000|2020-11-17 17:25:00|11862.8|11861.9|11862.3|11861.4|11863.8|11863|11860.9|11860.3|357
1605634200000|2020-11-17 17:30:00|11862.1|11861.5|11863.9|11863.3|11863.9|11863.3|11859.9|11859.3|252
1605634500000|2020-11-17 17:35:00|11864.1|11863.5|11865.3|11864.7|11866|11865.4|11862.8|11862.2|380
1605634800000|2020-11-17 17:40:00|11865.2|11864.6|11864.2|11863.6|11866.1|11865.4|11864|11863.2|327
1605635100000|2020-11-17 17:45:00|11864.3|11863.7|11862.3|11861.7|11865.4|11864.8|11862|11861.3|333
1605635400000|2020-11-17 17:50:00|11862.2|11861.6|11863.2|11862.6|11863.9|11863.3|11861.8|11861.2|219
1605635700000|2020-11-17 17:55:00|11863.4|11862.8|11863.5|11862.9|11864.4|11863.7|11863|11862.4|258
1605636000000|2020-11-17 18:00:00|11863.4|11862.8|11865.7|11865.1|11866.2|11865.6|11863|11862.4|307
1605636300000|2020-11-17 18:05:00|11865.5|11864.9|11866.2|11865.6|11867.6|11866.9|11865.4|11864.7|306
1605636600000|2020-11-17 18:10:00|11866.3|11865.7|11867|11866.4|11868|11867.4|11866.2|11865.6|250
1605636900000|2020-11-17 18:15:00|11867.1|11866.5|11867.4|11866.8|11868.2|11867.4|11866.6|11865.8|172
1605637200000|2020-11-17 18:20:00|11867.3|11866.7|11865.3|11864.4|11867.3|11866.7|11864.9|11864.2|296
1605637500000|2020-11-17 18:25:00|11865.1|11864.5|11863.6|11862.7|11865.3|11864.6|11862.8|11862.2|217
1605637800000|2020-11-17 18:30:00|11863.5|11862.9|11865|11864.4|11865.5|11864.9|11863|11862.4|200
1605638100000|2020-11-17 18:35:00|11864.9|11864.3|11865.5|11864.9|11866.1|11865.3|11864.5|11863.9|200
1605638400000|2020-11-17 18:40:00|11865.4|11864.8|11864.1|11863.5|11866.1|11865.5|11864|11863.4|137
1605638700000|2020-11-17 18:45:00|11864|11863.4|11866.2|11865.6|11866.7|11866.1|11862.8|11862.2|267
1605639000000|2020-11-17 18:50:00|11866.4|11865.5|11866.9|11866.3|11868|11867.4|11865.9|11865.3|266
1605639300000|2020-11-17 18:55:00|11867|11866.4|11868|11867.1|11869.1|11868.5|11866.9|11866.3|236
1605639600000|2020-11-17 19:00:00|11867.9|11867.3|11866.8|11866.2|11868.5|11867.9|11866.2|11865.5|324
1605639900000|2020-11-17 19:05:00|11867|11866.4|11866.3|11865.7|11867.2|11866.6|11866.1|11865.5|237
1605640200000|2020-11-17 19:10:00|11866.4|11865.8|11869.4|11868.5|11869.7|11869|11866.2|11865.5|254
1605640500000|2020-11-17 19:15:00|11869.5|11868.6|11868.9|11868|11869.9|11869.2|11868.4|11867.8|256
1605640800000|2020-11-17 19:20:00|11868.8|11867.9|11867.4|11866.8|11868.9|11868.2|11867.1|11866.5|266
1605641100000|2020-11-17 19:25:00|11867.5|11866.9|11865.7|11865.1|11867.6|11867|11865.3|11864.7|277
1605641400000|2020-11-17 19:30:00|11865.8|11865.2|11865.5|11864.6|11866.2|11865.6|11864.5|11863.8|226
1605641700000|2020-11-17 19:35:00|11865.4|11864.8|11865.9|11865|11866.7|11866|11865.3|11864.6|173
1605642000000|2020-11-17 19:40:00|11865.8|11864.9|11865.3|11864.4|11866.6|11865.8|11865|11864.3|126
1605642300000|2020-11-17 19:45:00|11865|11864.2|11865.6|11865|11866.3|11865.6|11865|11864.1|184
1605642600000|2020-11-17 19:50:00|11865.7|11865.1|11864.8|11864.2|11866.8|11866.1|11864.6|11863.9|233
1605642900000|2020-11-17 19:55:00|11864.9|11864.3|11864.4|11863.8|11866.1|11865.2|11863.8|11863.1|288
1605643200000|2020-11-17 20:00:00|11864.5|11863.9|11864.4|11863.5|11864.9|11864.1|11863.1|11862.2|205
1605643500000|2020-11-17 20:05:00|11864.5|11863.6|11862.9|11862|11865.6|11864.7|11862.8|11862|258
1605643800000|2020-11-17 20:10:00|11863|11862.3|11863.5|11862.6|11864|11863.1|11861.9|11861.1|227
1605644100000|2020-11-17 20:15:00|11863.7|11862.8|11863.5|11862.6|11864.6|11863.7|11863.5|11862.6|292
1605644400000|2020-11-17 20:20:00|11863.6|11862.7|11862.3|11861.4|11863.7|11863.1|11861.8|11861|291
1605644700000|2020-11-17 20:25:00|11862.4|11861.5|11864.3|11863.7|11864.5|11863.8|11862|11861.1|306
1605645000000|2020-11-17 20:30:00|11864.2|11863.6|11863.8|11863.2|11864.6|11863.9|11863.5|11862.8|266
1605645300000|2020-11-17 20:35:00|11863.9|11863.3|11864.4|11863.8|11865.1|11864.2|11863.8|11863.1|203
1605645600000|2020-11-17 20:40:00|11864.5|11863.9|11863.7|11862.8|11865.8|11864.9|11863.7|11862.8|248
1605645900000|2020-11-17 20:45:00|11863.8|11862.9|11864.1|11863.2|11864.2|11863.4|11862.6|11862|252
1605646200000|2020-11-17 20:50:00|11864|11863.1|11865.1|11864.2|11865.8|11865|11863.3|11862.6|371
1605646500000|2020-11-17 20:55:00|11865.3|11864.4|11865.9|11865|11866.7|11865.8|11865|11864.3|404
1605646800000|2020-11-17 21:00:00|11865.5|11864.9|11865.5|11864.6|11866.1|11865.2|11864.4|11863.5|231
1605647100000|2020-11-17 21:05:00|11865.6|11864.7|11865|11864.1|11865.6|11864.8|11864|11863.1|151
1605647400000|2020-11-17 21:10:00|11865.1|11864.2|11864.2|11863.3|11865.1|11864.2|11864.2|11863.3|92
1605647700000|2020-11-17 21:15:00|11864.9|11864|11864|11863.1|11865.1|11864.2|11863.7|11862.9|74
1605648000000|2020-11-17 21:20:00|11863.9|11863|11865|11864.1|11865.1|11864.2|11863.5|11862.7|70
1605648300000|2020-11-17 21:25:00|11865.1|11864.2|11866.2|11865.3|11866.8|11865.9|11865|11864.1|167
1605648600000|2020-11-17 21:30:00|11866.1|11865.2|11864.5|11863.6|11866.4|11865.5|11864.4|11863.5|125
1605648900000|2020-11-17 21:35:00|11864.4|11863.5|11863.4|11862.5|11864.6|11863.7|11863.4|11862.5|119
1605649200000|2020-11-17 21:40:00|11863.3|11862.4|11863.4|11862.5|11864|11863.1|11862.6|11861.7|217
1605649500000|2020-11-17 21:45:00|11863.1|11862.2|11862.6|11861.7|11863.5|11862.6|11862.2|11861.3|238
1605649800000|2020-11-17 21:50:00|11862.5|11861.6|11862.1|11861.2|11862.9|11862|11861.8|11860.9|145
1605650100000|2020-11-17 21:55:00|11862.2|11861.1|11862.1|11860.1|11862.3|11861.3|11861|11859.7|360
1605650400000|2020-11-17 22:00:00|11862.2|11859.9|11866.8|11863.3|11867.1|11863.9|11862.2|11859.9|51
1605650700000|2020-11-17 22:05:00|11867|11862.1|11867|11862.7|11868.1|11864.4|11866.4|11861.2|209
1605651000000|2020-11-17 22:10:00|11867.2|11862.6|11866.7|11864|11867.7|11864.3|11865.2|11861.7|289
1605651300000|2020-11-17 22:15:00|11866.6|11863.9|11864.6|11860.3|11866.9|11864.4|11864.1|11859.2|255
1605651600000|2020-11-17 22:20:00|11864.9|11860.4|11866.9|11861|11866.9|11862.5|11864.1|11859.9|230
1605651900000|2020-11-17 22:25:00|11866.6|11861.6|11864.6|11859.8|11867.7|11862.6|11864|11858.8|281
1605652200000|2020-11-17 22:30:00|11864.5|11859.5|11864.1|11860.6|11865.1|11861.6|11863.2|11859.5|349
1605652500000|2020-11-17 22:35:00|11864|11860.4|11864.5|11861.1|11865.8|11862.3|11863.9|11860.1|567
1605652800000|2020-11-17 22:40:00|11864.6|11861|11864.5|11861.5|11865.1|11861.7|11863.6|11860.3|342
1605653100000|2020-11-17 22:45:00|11864.4|11861.6|11864.7|11861.8|11864.9|11862|11862.8|11861|322
1605653400000|2020-11-17 22:50:00|11864.9|11861.7|11864.1|11862.3|11865.3|11862.5|11863.7|11861.2|291
1605653700000|2020-11-17 22:55:00|11864|11862.4|11864.6|11861.5|11865.5|11862.7|11863.9|11861.1|460
1605654000000|2020-11-17 23:00:00|11864.5|11861.1|11863.1|11861.5|11864.5|11863|11862.8|11860.3|727
1605654300000|2020-11-17 23:05:00|11863|11861.6|11862.6|11861.5|11863.3|11862.3|11862.4|11861.2|400
1605654600000|2020-11-17 23:10:00|11862.5|11861.6|11861.5|11860.6|11863.5|11862.4|11861.1|11860.1|370
1605654900000|2020-11-17 23:15:00|11861.6|11860.7|11862.4|11861.5|11863.4|11862.5|11861.1|11860.2|309
1605655200000|2020-11-17 23:20:00|11862.5|11861.6|11862.1|11861.2|11863.5|11862.6|11861.2|11860.3|310
1605655500000|2020-11-17 23:25:00|11862.2|11861.3|11862.3|11861.4|11862.5|11861.6|11861.1|11860.2|217
1605655800000|2020-11-17 23:30:00|11862.2|11861.3|11863.3|11862.4|11863.6|11862.7|11862.2|11861.3|213
1605656100000|2020-11-17 23:35:00|11863.4|11862.5|11863.4|11862.5|11863.5|11862.6|11862.5|11861.6|98
1605656400000|2020-11-17 23:40:00|11863.2|11862.3|11864.2|11863.3|11864.7|11863.8|11862.8|11861.9|168
1605656700000|2020-11-17 23:45:00|11864.1|11863.2|11863.7|11862.8|11864.4|11863.5|11862.8|11861.9|131
1605657000000|2020-11-17 23:50:00|11863.6|11862.7|11863.7|11862.8|11864.4|11863.5|11863.1|11862.2|101
1605657300000|2020-11-17 23:55:00|11863.8|11862.9|11864|11863.1|11864.4|11863.5|11863.2|11862.3|148
1605657600000|2020-11-18 00:00:00|11864.1|11863.2|11865.8|11864.9|11866.6|11865.7|11863.8|11862.9|319
1605657900000|2020-11-18 00:05:00|11865.7|11864.8|11863.1|11862.2|11866|11865.1|11862.8|11861.9|361
1605658200000|2020-11-18 00:10:00|11863|11862.1|11862.7|11861.8|11864.5|11863.6|11862.2|11861.3|287
1605658500000|2020-11-18 00:15:00|11862.6|11861.7|11861.3|11860.4|11863.4|11862.5|11860.9|11860|215
1605658800000|2020-11-18 00:20:00|11861.4|11860.5|11861.3|11860.4|11862.1|11861.2|11860.9|11860|189
1605659100000|2020-11-18 00:25:00|11861.4|11860.5|11860.7|11859.8|11862.4|11861.5|11859.7|11858.8|253
1605659400000|2020-11-18 00:30:00|11860.8|11859.9|11862.8|11861.9|11862.8|11862.1|11859.6|11858.9|291
1605659700000|2020-11-18 00:35:00|11862.7|11861.8|11861.2|11860.3|11862.8|11862.1|11859.8|11859|241
1605660000000|2020-11-18 00:40:00|11861.1|11860.2|11858.1|11857.2|11861.4|11860.5|11857.6|11856.7|284
1605660300000|2020-11-18 00:45:00|11857.9|11857|11856.3|11855.4|11858.3|11857.4|11855.9|11855|323
1605660600000|2020-11-18 00:50:00|11856.4|11855.5|11858.5|11857.6|11859.2|11858.3|11856.3|11855.4|282
1605660900000|2020-11-18 00:55:00|11858.2|11857.3|11859.5|11858.6|11859.8|11858.9|11857.6|11856.9|277
1605661200000|2020-11-18 01:00:00|11859.4|11858.5|11855.4|11854.5|11859.8|11858.9|11854.9|11854.2|356
1605661500000|2020-11-18 01:05:00|11855.3|11854.4|11855.2|11854.3|11856.5|11855.6|11854|11853.1|288
1605661800000|2020-11-18 01:10:00|11855.1|11854.2|11854.6|11853.7|11855.3|11854.4|11853.7|11852.8|284
1605662100000|2020-11-18 01:15:00|11854.7|11853.8|11854.3|11853.4|11855.3|11854.4|11853.5|11852.6|220
1605662400000|2020-11-18 01:20:00|11854.4|11853.5|11854.8|11853.9|11856.4|11855.5|11853.3|11852.4|317
1605662700000|2020-11-18 01:25:00|11854.7|11853.8|11855.3|11854.4|11856.5|11855.6|11854.2|11853.3|338
1605663000000|2020-11-18 01:30:00|11855.4|11854.5|11853.9|11853|11855.9|11855|11852.9|11852|335
1605663300000|2020-11-18 01:35:00|11853.8|11852.9|11852.2|11851.6|11854.7|11853.8|11852.2|11851.6|414
1605663600000|2020-11-18 01:40:00|11852.3|11851.3|11851.7|11850.8|11852.7|11851.8|11850.9|11850|293
1605663900000|2020-11-18 01:45:00|11851.6|11850.7|11853.8|11852.9|11853.9|11853|11851.2|11850.3|398
1605664200000|2020-11-18 01:50:00|11853.9|11853|11854|11853.1|11855.2|11854.5|11853.1|11852.2|308
1605664500000|2020-11-18 01:55:00|11853.9|11853|11855.1|11854.2|11855.3|11854.4|11853.3|11852.4|297
1605664800000|2020-11-18 02:00:00|11855.2|11854.3|11854.7|11853.8|11856.2|11855.3|11854.1|11853.2|389
1605665100000|2020-11-18 02:05:00|11854.6|11853.7|11855.1|11854.2|11855.6|11854.9|11854.1|11853.2|348
1605665400000|2020-11-18 02:10:00|11855.2|11854.3|11855.5|11854.6|11855.5|11854.7|11854.3|11853.6|239
1605665700000|2020-11-18 02:15:00|11855.6|11855|11855.7|11855.1|11856.7|11855.9|11855.4|11854.5|209
1605666000000|2020-11-18 02:20:00|11855.9|11855|11855.8|11854.9|11856.8|11856|11855.3|11854.5|237
1605666300000|2020-11-18 02:25:00|11855.7|11854.8|11856.5|11855.6|11856.8|11855.9|11855.5|11854.7|215
1605666600000|2020-11-18 02:30:00|11856.4|11855.5|11857.6|11856.7|11857.9|11857.1|11856.2|11855.3|247
1605666900000|2020-11-18 02:35:00|11857.5|11856.6|11856.5|11855.6|11857.7|11856.8|11856.3|11855.4|205
1605667200000|2020-11-18 02:40:00|11856.4|11855.5|11856.4|11855.5|11856.9|11856.2|11856.1|11855.4|209
1605667500000|2020-11-18 02:45:00|11856.3|11855.4|11857|11856.4|11857.2|11856.4|11856.3|11855.4|207
1605667800000|2020-11-18 02:50:00|11856.9|11856.3|11858.3|11857.4|11858.4|11857.6|11856.8|11856.2|175
1605668100000|2020-11-18 02:55:00|11858.2|11857.3|11859.3|11858.7|11860.6|11859.8|11857.8|11857.1|250
1605668400000|2020-11-18 03:00:00|11859.4|11858.8|11858.8|11857.9|11859.4|11858.8|11857.8|11857|187
1605668700000|2020-11-18 03:05:00|11858.9|11858|11858.9|11858.3|11859.4|11858.8|11858.6|11857.9|153
1605669000000|2020-11-18 03:10:00|11858.8|11858.2|11859|11858.1|11859.6|11858.9|11858.8|11858|133
1605669300000|2020-11-18 03:15:00|11858.9|11858|11858.9|11858|11860.4|11859.6|11858.8|11857.9|244
1605669600000|2020-11-18 03:20:00|11859|11858.1|11860.8|11859.9|11861|11860.2|11858.7|11857.8|195
1605669900000|2020-11-18 03:25:00|11860.7|11859.8|11859.9|11859.3|11860.8|11860.1|11859.7|11858.9|184
1605670200000|2020-11-18 03:30:00|11860|11859.4|11860.4|11859.8|11861.3|11860.6|11859.7|11859|213
1605670500000|2020-11-18 03:35:00|11860.3|11859.7|11860.2|11859.6|11861.1|11860.3|11859.8|11859|309
1605670800000|2020-11-18 03:40:00|11860.3|11859.7|11860.6|11859.7|11861.6|11860.8|11860.1|11859.3|209
1605671100000|2020-11-18 03:45:00|11860.5|11859.9|11860.5|11859.6|11861.4|11860.6|11860.2|11859.4|191
1605671400000|2020-11-18 03:50:00|11860.6|11859.7|11861.7|11860.8|11861.8|11860.9|11860.4|11859.5|158
1605671700000|2020-11-18 03:55:00|11861.6|11860.7|11862.6|11862|11862.8|11862|11860.8|11860.1|171
1605672000000|2020-11-18 04:00:00|11862.5|11861.9|11861.7|11860.8|11862.7|11861.9|11861.5|11860.7|125
1605672300000|2020-11-18 04:05:00|11861.8|11860.9|11862.1|11861.2|11862.8|11861.9|11860.9|11860.1|229
1605672600000|2020-11-18 04:10:00|11862.2|11861.3|11863.7|11862.8|11863.7|11862.8|11861.5|11860.7|215
1605672900000|2020-11-18 04:15:00|11863.5|11862.6|11864.2|11863.3|11864.3|11863.5|11863.2|11862.3|222
1605673200000|2020-11-18 04:20:00|11863.8|11862.9|11864.9|11864|11865.3|11864.4|11863.3|11862.5|239
1605673500000|2020-11-18 04:25:00|11865|11864.1|11865.9|11865|11866.3|11865.5|11864.1|11863.3|239
1605673800000|2020-11-18 04:30:00|11865.8|11864.9|11865.8|11864.9|11866.4|11865.5|11865.2|11864.3|180
1605674100000|2020-11-18 04:35:00|11865.7|11864.8|11866.4|11865.5|11866.8|11865.9|11865.2|11864.3|207
1605674400000|2020-11-18 04:40:00|11866.5|11865.6|11868.4|11867.5|11868.8|11867.9|11866.5|11865.6|238
1605674700000|2020-11-18 04:45:00|11868.5|11867.6|11869.7|11869.1|11870|11869.2|11867.7|11867|209
1605675000000|2020-11-18 04:50:00|11869.6|11869|11869.8|11869.2|11870.2|11869.4|11868.8|11867.9|313
1605675300000|2020-11-18 04:55:00|11869.9|11869|11868.7|11867.8|11870.3|11869.5|11868|11867.2|234
1605675600000|2020-11-18 05:00:00|11868.8|11867.9|11868.3|11867.4|11869.1|11868.4|11867.4|11866.7|208
1605675900000|2020-11-18 05:05:00|11868.1|11867.5|11868.6|11867.7|11868.8|11868.1|11867.7|11866.8|192
1605676200000|2020-11-18 05:10:00|11868.5|11867.6|11874.1|11873.2|11874.3|11873.5|11868.4|11867.5|299
1605676500000|2020-11-18 05:15:00|11874.2|11873.3|11874.2|11873.3|11874.5|11873.6|11872.3|11871.4|335
1605676800000|2020-11-18 05:20:00|11874|11873.4|11871.6|11870.7|11875.6|11874.7|11870.6|11869.7|462
1605677100000|2020-11-18 05:25:00|11871.7|11870.8|11875|11874.4|11875.2|11874.4|11871.6|11870.8|455
1605677400000|2020-11-18 05:30:00|11874.9|11874.3|11876.2|11875.3|11876.7|11875.9|11874.3|11873.4|342
1605677700000|2020-11-18 05:35:00|11876.3|11875.4|11874.8|11874.2|11877.8|11877|11874.8|11874.2|329
1605678000000|2020-11-18 05:40:00|11874.9|11874.3|11874.3|11873.4|11875.4|11874.6|11873.3|11872.6|317
1605678300000|2020-11-18 05:45:00|11874.4|11873.5|11874.7|11873.8|11875.2|11874.3|11873.7|11872.9|223
1605678600000|2020-11-18 05:50:00|11874.8|11873.9|11876.2|11875.3|11876.3|11875.4|11873.7|11873.1|337
1605678900000|2020-11-18 05:55:00|11876.1|11875.2|11873.8|11873.2|11877.1|11876.3|11872.9|11872|435
1605679200000|2020-11-18 06:00:00|11873.7|11873.1|11873.3|11872.4|11874.9|11874|11872.6|11871.8|394
1605679500000|2020-11-18 06:05:00|11873.2|11872.3|11873.2|11872.3|11873.9|11873.2|11871.8|11871|315
1605679800000|2020-11-18 06:10:00|11873.3|11872.4|11871.6|11870.7|11873.4|11872.5|11871.4|11870.7|307
1605680100000|2020-11-18 06:15:00|11871.7|11870.8|11874.8|11873.9|11874.8|11873.9|11871.6|11870.7|366
1605680400000|2020-11-18 06:20:00|11874.7|11873.8|11873.8|11872.9|11875.2|11874.6|11873.2|11872.4|351
1605680700000|2020-11-18 06:25:00|11873.7|11873.1|11870.2|11869.3|11873.9|11873.1|11869.5|11868.9|371
1605681000000|2020-11-18 06:30:00|11870.3|11869.4|11872.1|11871.2|11872.2|11871.4|11869.9|11869.3|349
1605681300000|2020-11-18 06:35:00|11871.8|11871|11872.8|11871.9|11873.5|11872.9|11871.7|11870.9|213
1605681600000|2020-11-18 06:40:00|11872.4|11871.8|11875.9|11875|11875.9|11875.1|11872.4|11871.8|278
1605681900000|2020-11-18 06:45:00|11875.8|11874.9|11874.3|11873.4|11877.2|11876.3|11874.3|11873.4|316
1605682200000|2020-11-18 06:50:00|11874.4|11873.5|11875.9|11875|11877.9|11877|11874.2|11873.4|370
1605682500000|2020-11-18 06:55:00|11876|11875.1|11877.6|11876.7|11879.1|11878.2|11875.9|11875.1|387
1605682800000|2020-11-18 07:00:00|11877.4|11876.5|11877.4|11876.5|11878.6|11877.8|11876.3|11875.5|416
1605683100000|2020-11-18 07:05:00|11877.7|11876.8|11877.9|11877|11879.9|11879|11876.6|11875.9|459
1605683400000|2020-11-18 07:10:00|11878|11877.1|11879.3|11878.4|11880.7|11879.8|11877.6|11876.9|445
1605683700000|2020-11-18 07:15:00|11879.1|11878.2|11881.4|11880.5|11883.4|11882.5|11879.1|11878.2|542
1605684000000|2020-11-18 07:20:00|11881.5|11880.6|11883.7|11882.8|11884.7|11883.8|11881|11880.1|464
1605684300000|2020-11-18 07:25:00|11883.8|11882.9|11882.2|11881.3|11883.9|11883.1|11880.9|11880|417
1605684600000|2020-11-18 07:30:00|11882.1|11881.2|11881.2|11880.3|11882.4|11881.7|11880.9|11880|360
1605684900000|2020-11-18 07:35:00|11881.1|11880.5|11884.6|11884|11885.5|11884.6|11881.1|11880.3|425
1605685200000|2020-11-18 07:40:00|11884.8|11883.9|11883.7|11882.8|11884.8|11883.9|11881|11880.3|444
1605685500000|2020-11-18 07:45:00|11883.8|11882.9|11884.8|11883.9|11885|11884.1|11882.8|11882|417
1605685800000|2020-11-18 07:50:00|11884.7|11883.8|11885.1|11884.2|11885.1|11884.4|11883.3|11882.4|369
1605686100000|2020-11-18 07:55:00|11884.9|11884.3|11882.8|11881.9|11886.8|11885.9|11882.8|11881.9|597
1605686400000|2020-11-18 08:00:00|11882.9|11882|11882.7|11881.8|11884.3|11883.4|11878.1|11877.2|714
1605686700000|2020-11-18 08:05:00|11882.5|11881.6|11886.2|11885.3|11886.9|11886.3|11882.1|11881.3|494
1605687000000|2020-11-18 08:10:00|11886.1|11885.2|11889.8|11888.9|11890.1|11889.2|11883.8|11883.1|591
1605687300000|2020-11-18 08:15:00|11889.9|11889|11890.6|11889.7|11890.9|11890|11886.2|11885.3|566
1605687600000|2020-11-18 08:20:00|11890.2|11889.6|11890.4|11889.5|11890.8|11890.1|11887.6|11886.7|593
1605687900000|2020-11-18 08:25:00|11890.5|11889.6|11887.5|11886.6|11891.4|11890.7|11887.5|11886.6|603
1605688200000|2020-11-18 08:30:00|11887.6|11886.7|11885|11884.4|11889.2|11888.4|11884.2|11883.3|549
1605688500000|2020-11-18 08:35:00|11884.8|11884.2|11879.1|11878.2|11885.5|11884.6|11878.3|11877.7|660
1605688800000|2020-11-18 08:40:00|11879.4|11878.5|11882.7|11881.8|11883.2|11882.3|11879.4|11878.5|466
1605689100000|2020-11-18 08:45:00|11882.5|11881.9|11882.4|11881.5|11883.2|11882.3|11880.8|11879.9|501
1605689400000|2020-11-18 08:50:00|11882.5|11881.6|11881.2|11880.3|11884.4|11883.7|11880.7|11879.8|397
1605689700000|2020-11-18 08:55:00|11881.3|11880.4|11878.7|11877.8|11883.2|11882.5|11876.4|11875.5|618
1605690000000|2020-11-18 09:00:00|11878.8|11877.9|11879.6|11878.7|11880.1|11879.2|11876.5|11875.7|467
1605690300000|2020-11-18 09:05:00|11879.7|11878.8|11887.4|11886.5|11889.4|11888.5|11879.6|11878.7|574
1605690600000|2020-11-18 09:10:00|11887.3|11886.4|11885.2|11884.3|11888.5|11887.8|11885.1|11884.2|426
1605690900000|2020-11-18 09:15:00|11885.3|11884.4|11884.5|11883.6|11885.5|11884.6|11883.3|11882.4|496
1605691200000|2020-11-18 09:20:00|11884.6|11883.7|11883.5|11882.9|11884.6|11883.9|11880.4|11879.6|489
1605691500000|2020-11-18 09:25:00|11883.7|11882.8|11880.1|11879.2|11884.5|11883.8|11879.1|11878.2|497
1605691800000|2020-11-18 09:30:00|11880|11879.1|11881.7|11880.8|11882.4|11881.7|11879|11878.2|430
1605692100000|2020-11-18 09:35:00|11881.5|11880.9|11880.6|11879.7|11884.8|11884.1|11880.5|11879.6|548
1605692400000|2020-11-18 09:40:00|11880.8|11879.9|11884.9|11884.3|11885.6|11884.9|11880.6|11879.9|407
1605692700000|2020-11-18 09:45:00|11885.2|11884.4|11887.4|11886.5|11888.9|11888|11884.2|11883.4|578
1605693000000|2020-11-18 09:50:00|11887.5|11886.6|11888.3|11887.7|11889.8|11888.9|11887.3|11886.5|358
1605693300000|2020-11-18 09:55:00|11888.4|11887.8|11888.8|11887.9|11889.3|11888.4|11887.4|11886.7|320
1605693600000|2020-11-18 10:00:00|11888.7|11887.8|11882.9|11882.3|11888.7|11887.9|11882.3|11881.6|478
1605693900000|2020-11-18 10:05:00|11882.8|11882.2|11881.2|11880.6|11883.1|11882.3|11880.7|11879.8|391
1605694200000|2020-11-18 10:10:00|11881.3|11880.7|11882.8|11881.9|11883.7|11882.8|11879.8|11879.1|503
1605694500000|2020-11-18 10:15:00|11882.7|11881.8|11883.1|11882.2|11884.2|11883.3|11881.4|11880.5|525
1605694800000|2020-11-18 10:20:00|11883.2|11882.3|11884.1|11883.2|11884.7|11883.9|11880.6|11879.7|431
1605695100000|2020-11-18 10:25:00|11884.2|11883.3|11884.2|11883.6|11885.7|11885|11882.3|11881.6|517
1605695400000|2020-11-18 10:30:00|11884.1|11883.5|11879.6|11878.7|11885.5|11884.6|11879.6|11878.7|442
1605695700000|2020-11-18 10:35:00|11879.7|11878.8|11879.7|11878.8|11880.2|11879.3|11877.9|11877.1|384
1605696000000|2020-11-18 10:40:00|11879.6|11878.7|11874.7|11873.8|11880.9|11880|11874.2|11873.6|541
1605696300000|2020-11-18 10:45:00|11874.8|11873.9|11875.1|11874.2|11877.9|11877|11874.1|11873.2|491
1605696600000|2020-11-18 10:50:00|11875|11874.1|11875.8|11874.9|11875.9|11875|11872.6|11871.8|405
1605696900000|2020-11-18 10:55:00|11875.7|11874.8|11877.4|11876.8|11877.8|11877|11874.1|11873.2|471
1605697200000|2020-11-18 11:00:00|11877.6|11876.7|11877.3|11876.4|11878.9|11878.1|11876.8|11876.1|452
1605697500000|2020-11-18 11:05:00|11877.2|11876.6|11872.2|11871.3|11877.5|11876.7|11872|11871.2|392
1605697800000|2020-11-18 11:10:00|11872.1|11871.2|11873.8|11872.9|11874.4|11873.6|11870|11869.2|495
1605698100000|2020-11-18 11:15:00|11873.9|11873|11876.4|11875.8|11877.7|11876.9|11873.8|11872.9|458
1605698400000|2020-11-18 11:20:00|11876.3|11875.7|11871.7|11870.8|11876.3|11875.7|11871.1|11870.3|402
1605698700000|2020-11-18 11:25:00|11871.8|11870.9|11873.1|11872.5|11873.4|11872.7|11870.5|11869.8|469
1605699000000|2020-11-18 11:30:00|11873.2|11872.6|11873.3|11872.4|11875.8|11874.9|11872.4|11871.7|374
1605699300000|2020-11-18 11:35:00|11873.4|11872.5|11874.8|11874.2|11875.4|11874.7|11870.8|11870.2|341
1605699600000|2020-11-18 11:40:00|11874.7|11874.1|11878.6|11878|11878.8|11878.1|11874.6|11873.9|442
1605699900000|2020-11-18 11:45:00|11878.5|11877.9|11874.6|11873.7|11879.4|11878.6|11873.4|11872.6|805
1605700200000|2020-11-18 11:50:00|11874.4|11873.8|11873.8|11872.9|11876.4|11875.7|11872.3|11871.6|619
1605700500000|2020-11-18 11:55:00|11873.7|11872.8|11872.7|11871.8|11874.6|11873.7|11871|11870.2|632
1605700800000|2020-11-18 12:00:00|11872.6|11872|11863.3|11862.4|11873.1|11872.2|11862.2|11861.3|807
1605701100000|2020-11-18 12:05:00|11863.4|11862.8|11868.8|11867.9|11870.2|11869.6|11863.4|11862.8|751
1605701400000|2020-11-18 12:10:00|11869|11868.1|11870.5|11869.9|11871.9|11871.1|11868.6|11867.8|468
1605701700000|2020-11-18 12:15:00|11870.4|11869.8|11868.6|11868|11871.2|11870.3|11867.2|11866.6|603
1605702000000|2020-11-18 12:20:00|11869|11868.1|11869.5|11868.6|11871.3|11870.5|11868|11867.2|505
1605702300000|2020-11-18 12:25:00|11869.6|11868.7|11867.9|11867.3|11871|11870.3|11866.9|11866.2|475
1605702600000|2020-11-18 12:30:00|11867.8|11867.2|11867.6|11866.7|11870.6|11869.9|11867|11866.2|475
1605702900000|2020-11-18 12:35:00|11867.7|11866.8|11864.5|11863.9|11867.7|11866.8|11861.7|11860.8|478
1605703200000|2020-11-18 12:40:00|11864.7|11863.8|11866.6|11865.7|11866.8|11866.1|11863.9|11863.3|362
1605703500000|2020-11-18 12:45:00|11866.3|11865.6|11867.6|11867|11869.8|11869.1|11866.2|11865.6|454
1605703800000|2020-11-18 12:50:00|11867.2|11866.6|11863.4|11862.8|11867.8|11866.9|11863.3|11862.7|544
1605704100000|2020-11-18 12:55:00|11863.5|11862.9|11867.5|11866.9|11869.3|11868.7|11863.5|11862.9|671
1605704400000|2020-11-18 13:00:00|11867.7|11867.1|11866.3|11865.4|11869.2|11868.5|11865.7|11865.1|654
1605704700000|2020-11-18 13:05:00|11866.2|11865.3|11867.8|11866.9|11869.8|11869|11865.5|11864.7|607
1605705000000|2020-11-18 13:10:00|11867.7|11867.1|11868.1|11867.5|11868.6|11868|11866|11865.4|475
1605705300000|2020-11-18 13:15:00|11868|11867.4|11867.5|11866.6|11870.1|11869.5|11866.1|11865.3|484
1605705600000|2020-11-18 13:20:00|11867.6|11866.7|11860.1|11859.2|11869.1|11868.4|11857.7|11856.8|794
1605705900000|2020-11-18 13:25:00|11859.8|11858.9|11858.7|11857.8|11861.9|11861.2|11858.5|11857.6|655
1605706200000|2020-11-18 13:30:00|11858.6|11857.7|11857.6|11856.7|11861.5|11860.8|11857.2|11856.3|756
1605706500000|2020-11-18 13:35:00|11857.7|11856.8|11856.7|11855.8|11860.3|11859.4|11855.4|11854.8|638
1605706800000|2020-11-18 13:40:00|11856.9|11856.3|11855.2|11854.6|11858.2|11857.5|11852.4|11851.5|645
1605707100000|2020-11-18 13:45:00|11855.1|11854.5|11858.7|11858.1|11859|11858.2|11851.9|11851|599
1605707400000|2020-11-18 13:50:00|11858.8|11858.2|11860.3|11859.7|11860.6|11860|11857|11856.2|626
1605707700000|2020-11-18 13:55:00|11860|11859.4|11859.8|11859.2|11861.4|11860.6|11856.9|11856.3|595
1605708000000|2020-11-18 14:00:00|11859.9|11859.3|11860.1|11859.2|11862|11861.4|11857.5|11856.7|657
1605708300000|2020-11-18 14:05:00|11860.4|11859.5|11857.8|11856.9|11861.5|11860.8|11854.6|11853.8|683
1605708600000|2020-11-18 14:10:00|11857.6|11857|11859.7|11859.1|11860|11859.4|11857.2|11856.4|469
1605708900000|2020-11-18 14:15:00|11859.6|11859|11860.6|11859.7|11862|11861.4|11859.1|11858.4|447
1605709200000|2020-11-18 14:20:00|11860.5|11859.9|11865.6|11865|11866.7|11866|11859.9|11859.3|523
1605709500000|2020-11-18 14:25:00|11865.7|11865.1|11866|11865.4|11867|11866.4|11864.9|11864.3|506
1605709800000|2020-11-18 14:30:00|11865.7|11865.1|11868.5|11867.9|11870.6|11870|11865.4|11864.6|802
1605710100000|2020-11-18 14:35:00|11868.3|11867.7|11867|11866.1|11869.3|11868.7|11866.2|11865.4|617
1605710400000|2020-11-18 14:40:00|11867.1|11866.2|11870.6|11870|11873.3|11872.7|11867|11866.1|655
1605710700000|2020-11-18 14:45:00|11870.7|11870.1|11867.7|11866.8|11871.2|11870.5|11867.6|11866.7|440
1605711000000|2020-11-18 14:50:00|11867.6|11867|11867.6|11867|11870.2|11869.6|11866.9|11866.3|665
1605711300000|2020-11-18 14:55:00|11867.7|11867.1|11866.1|11865.5|11868.6|11868|11863.9|11863.3|607
1605711600000|2020-11-18 15:00:00|11866.2|11865.6|11869.2|11868.6|11869.6|11868.8|11866|11865.3|523
1605711900000|2020-11-18 15:05:00|11869.3|11868.7|11869.2|11868.3|11872.1|11871.5|11868.1|11867.2|623
1605712200000|2020-11-18 15:10:00|11869.3|11868.4|11866.8|11866.2|11870|11869.4|11865.7|11865.1|642
1605712500000|2020-11-18 15:15:00|11866.7|11866.1|11864.8|11864.2|11869|11868.3|11864.1|11863.3|613
1605712800000|2020-11-18 15:20:00|11864.9|11864.3|11868.1|11867.5|11868.1|11867.5|11864.8|11864.2|661
1605713100000|2020-11-18 15:25:00|11868|11867.4|11867.5|11866.6|11868|11867.4|11864.7|11864.1|608
1605713400000|2020-11-18 15:30:00|11867.3|11866.7|11867.2|11866.6|11871.1|11870.5|11865.6|11865|761
1605713700000|2020-11-18 15:35:00|11867.3|11866.7|11869.3|11868.7|11870.3|11869.5|11866.9|11866.2|681
1605714000000|2020-11-18 15:40:00|11869.2|11868.6|11868.6|11867.7|11870.4|11869.8|11867|11866.2|647
1605714300000|2020-11-18 15:45:00|11868.5|11867.6|11870.1|11869.5|11871.2|11870.6|11868|11867.2|672
1605714600000|2020-11-18 15:50:00|11870|11869.4|11873.2|11872.6|11874.4|11873.6|11870|11869.4|699
1605714900000|2020-11-18 15:55:00|11873.1|11872.5|11875.3|11874.4|11877.1|11876.5|11872.8|11872|771
1605715200000|2020-11-18 16:00:00|11875.5|11874.6|11873.4|11872.8|11877|11876.4|11873|11872.3|664
1605715500000|2020-11-18 16:05:00|11873.3|11872.7|11870.4|11869.8|11873.3|11872.7|11869.5|11868.7|523
1605715800000|2020-11-18 16:10:00|11870.5|11869.9|11868.5|11867.9|11873.9|11873|11867.8|11866.9|576
1605716100000|2020-11-18 16:15:00|11868.4|11867.8|11868.4|11867.8|11869.9|11869.1|11867.1|11866.3|519
1605716400000|2020-11-18 16:20:00|11868.3|11867.7|11869|11868.4|11870|11869.3|11867.6|11867|441
1605716700000|2020-11-18 16:25:00|11869.1|11868.5|11865.5|11864.6|11871.2|11870.5|11865.2|11864.6|581
1605717000000|2020-11-18 16:30:00|11865.1|11864.5|11867.2|11866.6|11868.3|11867.7|11865.1|11864.5|407
1605717300000|2020-11-18 16:35:00|11867.1|11866.5|11865.7|11864.8|11868.9|11868.2|11865.1|11864.4|465
1605717600000|2020-11-18 16:40:00|11865.8|11865.2|11867.6|11867|11868.9|11868.3|11865.2|11864.6|482
1605717900000|2020-11-18 16:45:00|11867.7|11867.1|11863.9|11863.3|11869.4|11868.6|11863|11862.1|606
1605718200000|2020-11-18 16:50:00|11864.1|11863.2|11866.3|11865.4|11867.1|11866.5|11864.1|11863.2|410
1605718500000|2020-11-18 16:55:00|11866.2|11865.6|11869.2|11868.6|11870.1|11869.4|11866.1|11865.5|433
1605718800000|2020-11-18 17:00:00|11869.3|11868.7|11869.6|11869|11870.3|11869.7|11867.8|11867.2|399
1605719100000|2020-11-18 17:05:00|11869.7|11869.1|11871|11870.4|11872.3|11871.7|11869|11868.2|450
1605719400000|2020-11-18 17:10:00|11870.9|11870.3|11870.2|11869.3|11871.7|11871.1|11869.4|11868.7|351
1605719700000|2020-11-18 17:15:00|11870|11869.4|11866|11865.1|11870.6|11869.7|11865.6|11864.7|416
1605720000000|2020-11-18 17:20:00|11866.1|11865.2|11867.3|11866.7|11867.8|11867.2|11864.6|11863.9|512
1605720300000|2020-11-18 17:25:00|11867.2|11866.6|11868.5|11867.9|11868.9|11868.3|11865.9|11865.2|437
1605720600000|2020-11-18 17:30:00|11868.6|11868|11866.1|11865.2|11868.8|11868.2|11865.8|11864.9|313
1605720900000|2020-11-18 17:35:00|11866|11865.1|11868.7|11868.1|11869.4|11868.6|11866|11865.1|345
1605721200000|2020-11-18 17:40:00|11869|11868.4|11869.1|11868.5|11869.4|11868.8|11867.5|11866.8|253
1605721500000|2020-11-18 17:45:00|11869|11868.4|11868.9|11868.3|11869.7|11869.1|11868.1|11867.3|304
1605721800000|2020-11-18 17:50:00|11869|11868.4|11870.2|11869.6|11870.3|11869.7|11868.3|11867.7|289
1605722100000|2020-11-18 17:55:00|11870.3|11869.7|11870|11869.1|11870.4|11869.7|11869.1|11868.3|457
1605722400000|2020-11-18 18:00:00|11869.9|11869|11870.4|11869.8|11870.7|11869.8|11869.2|11868.6|316
1605722700000|2020-11-18 18:05:00|11870.3|11869.7|11866.8|11866.2|11870.6|11869.8|11865.9|11865.1|434
1605723000000|2020-11-18 18:10:00|11866.9|11866.3|11866|11865.4|11868.2|11867.3|11865.8|11865|379
1605723300000|2020-11-18 18:15:00|11865.9|11865.3|11868.6|11867.7|11868.7|11867.8|11865.7|11865.1|294
1605723600000|2020-11-18 18:20:00|11868.7|11867.8|11867.3|11866.7|11868.8|11868.1|11866.6|11865.9|230
1605723900000|2020-11-18 18:25:00|11867.2|11866.6|11865.5|11864.9|11867.3|11866.7|11865.3|11864.7|305
1605724200000|2020-11-18 18:30:00|11865.7|11864.8|11867|11866.1|11867.3|11866.5|11865.2|11864.6|348
1605724500000|2020-11-18 18:35:00|11866.9|11866.3|11867.1|11866.5|11867.7|11866.9|11865.9|11865.2|252
1605724800000|2020-11-18 18:40:00|11867|11866.4|11869.2|11868.3|11869.2|11868.5|11866.5|11865.9|252
1605725100000|2020-11-18 18:45:00|11869|11868.4|11867.3|11866.4|11869.7|11869|11867.2|11866.4|319
1605725400000|2020-11-18 18:50:00|11867.4|11866.5|11867.8|11867.2|11869.2|11868.6|11867.1|11866.4|279
1605725700000|2020-11-18 18:55:00|11868|11867.4|11865.5|11864.9|11868.2|11867.4|11864.7|11864.1|287
1605726000000|2020-11-18 19:00:00|11865.6|11865|11868.1|11867.5|11868.2|11867.6|11863.5|11862.8|439
1605726300000|2020-11-18 19:05:00|11868.2|11867.6|11866.9|11866.3|11868.2|11867.6|11866.1|11865.5|305
1605726600000|2020-11-18 19:10:00|11866.8|11866.2|11865.5|11864.9|11867.2|11866.6|11865.1|11864.5|376
1605726900000|2020-11-18 19:15:00|11865.6|11865|11864.3|11863.7|11866.6|11866|11864.2|11863.6|356
1605727200000|2020-11-18 19:20:00|11864.2|11863.6|11863.1|11862.5|11864.9|11864.3|11862.4|11861.8|395
1605727500000|2020-11-18 19:25:00|11863.2|11862.6|11861.5|11860.6|11863.5|11862.9|11860.9|11860.3|391
1605727800000|2020-11-18 19:30:00|11861.4|11860.5|11861.6|11861|11862.2|11861.6|11860.5|11859.9|467
1605728100000|2020-11-18 19:35:00|11861.5|11860.9|11861.1|11860.5|11861.7|11861|11858.6|11858|407
1605728400000|2020-11-18 19:40:00|11861.4|11860.3|11864.8|11864.2|11865.2|11864.6|11860.8|11860.1|339
1605728700000|2020-11-18 19:45:00|11864.7|11864.1|11864.5|11863.9|11865.7|11865.1|11864.1|11863.4|221
1605729000000|2020-11-18 19:50:00|11864.6|11864|11864.9|11864.3|11865.9|11865.1|11864.3|11863.6|262
1605729300000|2020-11-18 19:55:00|11865|11864.4|11864|11863.4|11866.6|11866|11863.1|11862.4|368
1605729600000|2020-11-18 20:00:00|11864.1|11863.5|11863.4|11862.8|11864.8|11864.2|11862.5|11861.9|311
1605729900000|2020-11-18 20:05:00|11863.3|11862.7|11865.6|11865|11865.9|11865.2|11863|11862.3|306
1605730200000|2020-11-18 20:10:00|11865.7|11865.1|11865.8|11864.9|11866.9|11866.2|11865.3|11864.5|309
1605730500000|2020-11-18 20:15:00|11865.7|11864.8|11866|11865.4|11867.6|11866.7|11865.1|11864.3|282
1605730800000|2020-11-18 20:20:00|11866.2|11865.3|11866.2|11865.3|11866.8|11866|11865.9|11865.3|185
1605731100000|2020-11-18 20:25:00|11865.8|11864.9|11863.1|11862.5|11865.9|11865|11863.1|11862.4|217
1605731400000|2020-11-18 20:30:00|11863.2|11862.3|11861.6|11861|11863.5|11862.9|11859.6|11858.8|384
1605731700000|2020-11-18 20:35:00|11861.4|11860.8|11858.7|11858.1|11861.8|11861|11858.6|11857.9|323
1605732000000|2020-11-18 20:40:00|11858.8|11858.2|11857.5|11856.9|11858.9|11858.3|11856.8|11856|380
1605732300000|2020-11-18 20:45:00|11857.6|11857|11856.2|11855.6|11857.8|11857|11855.9|11855|362
1605732600000|2020-11-18 20:50:00|11856.4|11855.5|11855.2|11854.3|11858.3|11857.4|11853.4|11852.6|510
1605732900000|2020-11-18 20:55:00|11855.3|11854.4|11853.5|11852.6|11855.8|11855.1|11853.3|11852.4|383
1605733200000|2020-11-18 21:00:00|11853.3|11852.4|11853.5|11852.6|11856|11855.1|11852.9|11852.3|318
1605733500000|2020-11-18 21:05:00|11853.4|11852.5|11852.1|11851.2|11853.4|11852.6|11851.3|11850.4|159
1605733800000|2020-11-18 21:10:00|11852|11851.1|11850.3|11849.4|11852.1|11851.3|11849.7|11848.8|150
1605734100000|2020-11-18 21:15:00|11850.1|11849.5|11851.3|11850.4|11852.3|11851.4|11850|11849.2|117
1605734400000|2020-11-18 21:20:00|11851.4|11850.5|11852.9|11852.3|11853.5|11852.7|11851.2|11850.3|151
1605734700000|2020-11-18 21:25:00|11853|11852.1|11854.4|11853.5|11855.4|11854.5|11852.9|11852.1|200
1605735000000|2020-11-18 21:30:00|11854.3|11853.4|11853.5|11852.6|11854.4|11853.5|11853.2|11852.4|196
1605735300000|2020-11-18 21:35:00|11853.4|11852.5|11854.8|11853.9|11854.9|11854.2|11853.1|11852.4|116
1605735600000|2020-11-18 21:40:00|11855.1|11854.5|11854.9|11854|11855.3|11854.5|11854.1|11853.2|175
1605735900000|2020-11-18 21:45:00|11854.8|11853.9|11856.4|11855.5|11856.4|11855.5|11854.7|11853.8|181
1605736200000|2020-11-18 21:50:00|11856.3|11855.4|11855.6|11854.7|11856.8|11855.9|11855.1|11854.2|158
1605736500000|2020-11-18 21:55:00|11855.5|11854.6|11854.6|11852.4|11856.7|11854.9|11854.1|11852.4|451
1605736800000|2020-11-18 22:00:00|11854.7|11852.3|11857.8|11852.8|11857.8|11854.5|11854.7|11852|46
1605737100000|2020-11-18 22:05:00|11857.7|11852.3|11858.6|11852.6|11858.7|11853.5|11857|11851|99
1605737400000|2020-11-18 22:10:00|11858.5|11852.5|11857.7|11852.2|11858.7|11853.7|11856.7|11851.6|130
1605737700000|2020-11-18 22:15:00|11858.4|11852.7|11858.2|11852.7|11859.2|11854.2|11856.6|11851.8|157
1605738000000|2020-11-18 22:20:00|11858.3|11853.6|11856.2|11851.6|11859.2|11853.6|11856|11850|178
1605738300000|2020-11-18 22:25:00|11856.4|11851.3|11856.7|11850.7|11857.6|11852.1|11856|11850|137
1605738600000|2020-11-18 22:30:00|11857|11851|11856.1|11852.2|11857|11853.4|11854.1|11849.6|489
1605738900000|2020-11-18 22:35:00|11855.9|11852.6|11855|11850.3|11860.9|11855.9|11854.1|11849.1|484
1605739200000|2020-11-18 22:40:00|11854.6|11850.4|11855.1|11852.8|11855.3|11853.1|11854.6|11849.8|313
1605739500000|2020-11-18 22:45:00|11855|11852.3|11854.9|11851.7|11855.4|11853|11853.1|11850.3|269
1605739800000|2020-11-18 22:50:00|11855|11851.8|11852.8|11850.6|11855.5|11853.1|11852.6|11850|358
1605740100000|2020-11-18 22:55:00|11852.9|11850.4|11852.9|11850.5|11853.3|11851|11852.6|11849.4|258
1605740400000|2020-11-18 23:00:00|11852.8|11850.4|11852.8|11851.6|11854.8|11852.4|11852.3|11850.4|564
1605740700000|2020-11-18 23:05:00|11852.9|11851.5|11853.7|11852.5|11853.9|11852.8|11852.7|11851.5|301
1605741000000|2020-11-18 23:10:00|11853.5|11852.6|11853.2|11852.3|11853.8|11852.7|11853|11852.1|157
1605741300000|2020-11-18 23:15:00|11852.9|11852|11852.9|11852|11853.6|11852.7|11852.8|11851.9|137
1605741600000|2020-11-18 23:20:00|11852.8|11851.9|11852.9|11852|11853|11852.1|11852.2|11851.3|118
1605741900000|2020-11-18 23:25:00|11852.8|11851.9|11853.6|11852.7|11853.8|11852.9|11852.7|11851.8|193
1605742200000|2020-11-18 23:30:00|11853.5|11852.6|11853.6|11852.7|11854|11853.1|11853.4|11852.5|161
1605742500000|2020-11-18 23:35:00|11853.5|11852.6|11854|11853.1|11854.1|11853.2|11853.4|11852.5|137
1605742800000|2020-11-18 23:40:00|11853.8|11852.9|11853.3|11852.4|11854.1|11853.2|11853.1|11852.2|92
1605743100000|2020-11-18 23:45:00|11853.4|11852.5|11852.4|11851.5|11853.4|11852.5|11851.6|11850.7|152
1605743400000|2020-11-18 23:50:00|11852.5|11851.6|11851.4|11850.5|11852.5|11851.6|11851.2|11850.3|141
1605743700000|2020-11-18 23:55:00|11851.3|11850.4|11845.7|11844.8|11851.6|11850.7|11845.4|11844.5|280
1605744000000|2020-11-19 00:00:00|11845.4|11844.5|11837.8|11836.9|11845.4|11844.5|11836.4|11834.8|704
1605744300000|2020-11-19 00:05:00|11837.9|11837|11838.3|11837.4|11840.6|11839.7|11837.6|11836.7|483
1605744600000|2020-11-19 00:10:00|11838.2|11837.3|11832.7|11831.8|11838.4|11837.5|11832.5|11831.6|493
1605744900000|2020-11-19 00:15:00|11832.6|11831.7|11838.2|11837.3|11838.9|11838|11832.4|11831.5|648
1605745200000|2020-11-19 00:20:00|11838.1|11837.2|11838.5|11837.6|11839.2|11838.3|11837.1|11836.2|349
1605745500000|2020-11-19 00:25:00|11838.7|11837.8|11836.4|11835.5|11838.7|11837.8|11834.6|11833.7|356
1605745800000|2020-11-19 00:30:00|11837.1|11836.2|11839.6|11838.7|11840.9|11840|11836.3|11835.4|551
1605746100000|2020-11-19 00:35:00|11839.7|11838.8|11841.7|11840.8|11841.8|11840.9|11839.5|11838.7|319
1605746400000|2020-11-19 00:40:00|11841.6|11840.7|11840.2|11839.3|11841.8|11840.9|11838.2|11837.3|278
1605746700000|2020-11-19 00:45:00|11840.1|11839.2|11842.6|11841.7|11842.7|11841.8|11839.4|11838.5|257
1605747000000|2020-11-19 00:50:00|11842.7|11841.8|11841.3|11840.4|11843|11842.1|11840.9|11840|291
1605747300000|2020-11-19 00:55:00|11841.1|11840.2|11837.7|11836.8|11841.3|11840.4|11836.1|11835.2|367
1605747600000|2020-11-19 01:00:00|11837.6|11836.7|11838.8|11837.9|11839.4|11838.5|11834.2|11833.3|446
1605747900000|2020-11-19 01:05:00|11838.9|11838|11839|11838.1|11840.1|11839.4|11837.6|11836.7|427
1605748200000|2020-11-19 01:10:00|11839.1|11838.2|11839|11838.1|11841|11840.1|11838.7|11837.9|440
1605748500000|2020-11-19 01:15:00|11838.9|11838|11839.6|11838.7|11840.4|11839.6|11838.2|11837.3|315
1605748800000|2020-11-19 01:20:00|11839.7|11838.8|11840.9|11840|11841.1|11840.2|11839|11838.1|299
1605749100000|2020-11-19 01:25:00|11841.1|11840.2|11840.3|11839.4|11841.2|11840.3|11839.1|11838.3|250
1605749400000|2020-11-19 01:30:00|11840.4|11839.5|11840.3|11839.4|11841.2|11840.3|11839.1|11838.3|347
1605749700000|2020-11-19 01:35:00|11840.4|11839.5|11839.7|11838.8|11840.6|11839.7|11838.6|11837.7|282
1605750000000|2020-11-19 01:40:00|11839.8|11838.9|11839.7|11838.8|11841.1|11840.2|11839.2|11838.3|321
1605750300000|2020-11-19 01:45:00|11839.8|11838.9|11840.8|11840.2|11841|11840.2|11839.5|11838.7|295
1605750600000|2020-11-19 01:50:00|11840.7|11840.1|11841.5|11840.6|11843|11842.1|11839.7|11838.8|380
1605750900000|2020-11-19 01:55:00|11841.6|11840.7|11843.3|11842.4|11844|11843.1|11841.6|11840.7|319
1605751200000|2020-11-19 02:00:00|11843.4|11842.5|11845.8|11844.9|11846.4|11845.5|11843.3|11842.4|372
1605751500000|2020-11-19 02:05:00|11845.9|11845|11845.3|11844.4|11846.1|11845.3|11844.3|11843.4|249
1605751800000|2020-11-19 02:10:00|11845.4|11844.5|11845.4|11844.8|11846.2|11845.3|11844.8|11843.9|286
1605752100000|2020-11-19 02:15:00|11845.5|11844.9|11845.3|11844.4|11846|11845.2|11844.8|11843.9|286
1605752400000|2020-11-19 02:20:00|11845.1|11844.5|11845.6|11844.7|11846.7|11846|11844.8|11844|296
1605752700000|2020-11-19 02:25:00|11845.7|11844.8|11846.2|11845.3|11847.4|11846.5|11845.5|11844.6|254
1605753000000|2020-11-19 02:30:00|11846.1|11845.2|11848.2|11847.3|11848.4|11847.6|11845.5|11844.8|411
1605753300000|2020-11-19 02:35:00|11848|11847.1|11849.3|11848.4|11849.9|11849.3|11847|11846.2|316
1605753600000|2020-11-19 02:40:00|11849.2|11848.3|11850.6|11850|11851.5|11850.9|11848.3|11847.4|402
1605753900000|2020-11-19 02:45:00|11850.8|11849.9|11849.3|11848.4|11851.7|11850.8|11848.6|11847.8|361
1605754200000|2020-11-19 02:50:00|11849.2|11848.3|11848.9|11848|11850.8|11849.9|11847.8|11846.9|313
1605754500000|2020-11-19 02:55:00|11848.8|11847.9|11846.3|11845.4|11848.9|11848|11846.1|11845.2|243
1605754800000|2020-11-19 03:00:00|11846.2|11845.3|11847.8|11846.9|11848.4|11847.5|11846|11845.1|223
1605755100000|2020-11-19 03:05:00|11847.7|11846.8|11847.9|11847|11848.4|11847.7|11846.4|11845.6|239
1605755400000|2020-11-19 03:10:00|11847.8|11846.9|11845.8|11844.9|11849|11848.1|11845.6|11844.8|283
1605755700000|2020-11-19 03:15:00|11845.9|11845|11846.3|11845.4|11847.4|11846.5|11845.1|11844.2|333
1605756000000|2020-11-19 03:20:00|11846.2|11845.3|11846.3|11845.4|11846.7|11845.8|11845.2|11844.3|222
1605756300000|2020-11-19 03:25:00|11846.2|11845.3|11845.9|11845|11847.4|11846.7|11845.7|11844.8|191
1605756600000|2020-11-19 03:30:00|11845.8|11844.9|11845.3|11844.4|11846.4|11845.5|11845.2|11844.3|227
1605756900000|2020-11-19 03:35:00|11845.4|11844.5|11845.5|11844.6|11846|11845.3|11844.9|11844|185
1605757200000|2020-11-19 03:40:00|11845.3|11844.4|11843.7|11842.8|11845.6|11844.7|11842.9|11842|236
1605757500000|2020-11-19 03:45:00|11843.6|11842.7|11843.6|11842.7|11844|11843.1|11843.2|11842.3|170
1605757800000|2020-11-19 03:50:00|11843.5|11842.9|11844.5|11843.6|11844.8|11843.9|11843.5|11842.7|167
1605758100000|2020-11-19 03:55:00|11844.4|11843.5|11842.7|11841.8|11844.4|11843.5|11841.3|11840.5|206
1605758400000|2020-11-19 04:00:00|11842.5|11841.6|11843.5|11842.6|11843.7|11842.8|11841.7|11840.8|226
1605758700000|2020-11-19 04:05:00|11843.6|11842.7|11843.6|11843|11844.2|11843.5|11843.2|11842.3|206
1605759000000|2020-11-19 04:10:00|11843.9|11842.9|11845|11844.1|11845.3|11844.4|11843.6|11842.7|158
1605759300000|2020-11-19 04:15:00|11844.9|11844|11845.4|11844.5|11845.9|11845.1|11844.5|11843.6|201
1605759600000|2020-11-19 04:20:00|11845.3|11844.4|11846.2|11845.3|11846.4|11845.5|11844.3|11843.4|340
1605759900000|2020-11-19 04:25:00|11846.1|11845.2|11847.3|11846.4|11847.4|11846.5|11846.1|11845.2|218
1605760200000|2020-11-19 04:30:00|11847.4|11846.5|11846.3|11845.4|11847.4|11846.5|11845.8|11845|161
1605760500000|2020-11-19 04:35:00|11846.2|11845.3|11845.7|11844.8|11846.7|11845.8|11845.3|11844.4|176
1605760800000|2020-11-19 04:40:00|11845.6|11844.7|11847.5|11846.6|11848.2|11847.3|11845.6|11844.7|268
1605761100000|2020-11-19 04:45:00|11847.7|11846.8|11847.9|11847|11848.2|11847.3|11847.2|11846.3|116
1605761400000|2020-11-19 04:50:00|11847.8|11846.9|11847.7|11846.8|11848.3|11847.4|11846.9|11846|180
1605761700000|2020-11-19 04:55:00|11847.8|11846.9|11847.6|11846.7|11848.4|11847.6|11847.2|11846.3|376
1605762000000|2020-11-19 05:00:00|11847.5|11846.9|11847.9|11847|11848.1|11847.2|11846.3|11845.4|214
1605762300000|2020-11-19 05:05:00|11847.8|11846.9|11846.5|11845.6|11847.8|11846.9|11845.7|11844.8|165
1605762600000|2020-11-19 05:10:00|11846.4|11845.5|11844.3|11843.4|11846.4|11845.5|11843.8|11842.9|181
1605762900000|2020-11-19 05:15:00|11844.4|11843.5|11844.1|11843.2|11844.7|11843.8|11843.6|11842.7|219
1605763200000|2020-11-19 05:20:00|11844|11843.1|11844.3|11843.4|11844.4|11843.5|11843.2|11842.3|161
1605763500000|2020-11-19 05:25:00|11844.4|11843.5|11846.4|11845.5|11846.5|11845.6|11844.3|11843.5|214
1605763800000|2020-11-19 05:30:00|11846.7|11845.8|11848|11847.1|11848.1|11847.3|11846.4|11845.5|191
1605764100000|2020-11-19 05:35:00|11848.1|11847.2|11848.9|11848|11849.4|11848.5|11847.8|11847|357
1605764400000|2020-11-19 05:40:00|11848.7|11847.8|11848.9|11848|11848.9|11848.1|11847.2|11846.5|374
1605764700000|2020-11-19 05:45:00|11848.8|11847.9|11849.5|11848.6|11850|11849.2|11847.9|11847|295
1605765000000|2020-11-19 05:50:00|11849.4|11848.5|11849.4|11848.5|11850.4|11849.6|11849.2|11848.3|171
1605765300000|2020-11-19 05:55:00|11849.5|11848.6|11850.9|11850|11852.7|11851.8|11849.3|11848.4|373
1605765600000|2020-11-19 06:00:00|11851|11850.1|11849.4|11848.5|11852.1|11851.2|11849.2|11848.4|317
1605765900000|2020-11-19 06:05:00|11849.3|11848.4|11847.9|11847|11850.2|11849.4|11847.3|11846.4|262
1605766200000|2020-11-19 06:10:00|11848|11847.1|11847.8|11846.9|11848.4|11847.6|11846.9|11846.2|342
1605766500000|2020-11-19 06:15:00|11847.7|11846.8|11846.9|11846|11848.4|11847.5|11846.2|11845.4|405
1605766800000|2020-11-19 06:20:00|11846.8|11845.9|11847.7|11846.8|11848.1|11847.2|11846.1|11845.2|410
1605767100000|2020-11-19 06:25:00|11847.8|11846.9|11848.7|11847.8|11848.9|11848|11845.7|11845.1|390
1605767400000|2020-11-19 06:30:00|11848.6|11847.7|11850|11849.1|11850|11849.2|11846.8|11846|338
1605767700000|2020-11-19 06:35:00|11849.9|11849|11849.8|11849.2|11850.9|11850|11849.2|11848.3|282
1605768000000|2020-11-19 06:40:00|11849.7|11849.1|11849.4|11848.5|11850.3|11849.6|11849.2|11848.4|355
1605768300000|2020-11-19 06:45:00|11849.3|11848.4|11850.2|11849.3|11851.6|11850.7|11848.9|11848|352
1605768600000|2020-11-19 06:50:00|11850.3|11849.4|11850.5|11849.6|11851.6|11850.8|11849.6|11848.7|241
1605768900000|2020-11-19 06:55:00|11850.6|11849.7|11851.4|11850.8|11852.5|11851.8|11850.5|11849.6|425
1605769200000|2020-11-19 07:00:00|11851.3|11850.4|11852.3|11851.4|11852.5|11851.8|11849.1|11848.4|448
1605769500000|2020-11-19 07:05:00|11852.4|11851.5|11850.7|11849.8|11852.4|11851.5|11847.8|11847.2|430
1605769800000|2020-11-19 07:10:00|11850.6|11849.7|11850.1|11849.5|11852.5|11851.6|11849.6|11848.9|370
1605770100000|2020-11-19 07:15:00|11850.5|11849.9|11852|11851.1|11852.3|11851.5|11850.3|11849.5|440
1605770400000|2020-11-19 07:20:00|11852.3|11851.4|11851.1|11850.2|11852.7|11852|11849.2|11848.4|381
1605770700000|2020-11-19 07:25:00|11851.2|11850.3|11850.4|11849.5|11851.5|11850.8|11849.6|11848.7|379
1605771000000|2020-11-19 07:30:00|11850.6|11849.7|11851.6|11850.7|11851.6|11850.7|11849|11848.2|325
1605771300000|2020-11-19 07:35:00|11851.7|11850.8|11850.7|11849.8|11852.5|11851.7|11849.9|11849.3|354
1605771600000|2020-11-19 07:40:00|11850.6|11849.7|11851.6|11850.7|11852.6|11851.8|11850.4|11849.6|403
1605771900000|2020-11-19 07:45:00|11851.7|11850.8|11846.2|11845.3|11851.9|11851|11846.1|11845.2|441
1605772200000|2020-11-19 07:50:00|11846.1|11845.2|11846|11845.1|11847.9|11847|11843.2|11842.3|579
1605772500000|2020-11-19 07:55:00|11845.8|11844.9|11844.7|11844.1|11846.3|11845.5|11842.8|11841.9|761
1605772800000|2020-11-19 08:00:00|11845.1|11844.2|11848|11847.1|11850.5|11849.6|11845.1|11844.2|720
1605773100000|2020-11-19 08:05:00|11848.1|11847.2|11843.6|11842.7|11848.9|11848.2|11839.4|11838.6|827
1605773400000|2020-11-19 08:10:00|11843.5|11842.6|11842.7|11841.8|11845|11844.4|11840.7|11840.1|717
1605773700000|2020-11-19 08:15:00|11842.8|11841.9|11838.7|11837.8|11843.4|11842.5|11836.4|11835.8|715
1605774000000|2020-11-19 08:20:00|11838.8|11837.9|11836.5|11835.6|11840.6|11839.8|11836.2|11835.4|675
1605774300000|2020-11-19 08:25:00|11836.4|11835.5|11836.3|11835.7|11837.3|11836.5|11835.1|11834.2|526
1605774600000|2020-11-19 08:30:00|11836.6|11836|11834.4|11833.5|11837.2|11836.4|11832.8|11831.9|551
1605774900000|2020-11-19 08:35:00|11834.5|11833.6|11833.9|11833.3|11834.6|11833.7|11833.5|11832.7|513
1605775200000|2020-11-19 08:40:00|11834.1|11833.2|11838.3|11837.4|11838.3|11837.4|11833.6|11833|519
1605775500000|2020-11-19 08:45:00|11838.2|11837.3|11832.9|11832|11840.2|11839.3|11832.8|11831.9|705
1605775800000|2020-11-19 08:50:00|11833|11832.1|11823.9|11823|11833.5|11832.7|11823.8|11822.9|789
1605776100000|2020-11-19 08:55:00|11823.8|11822.9|11827.3|11826.4|11827.7|11826.8|11822.3|11821.4|856
1605776400000|2020-11-19 09:00:00|11827.1|11826.5|11829.6|11828.7|11830.7|11829.9|11823|11822.3|806
1605776700000|2020-11-19 09:05:00|11829.3|11828.8|11831.8|11831.2|11834.8|11834|11829.1|11828.5|541
1605777000000|2020-11-19 09:10:00|11831.9|11831.3|11832.5|11831.9|11833.9|11833|11830.1|11829.3|603
1605777300000|2020-11-19 09:15:00|11832.6|11832|11828.2|11827.3|11833.3|11832.6|11827|11826.1|712
1605777600000|2020-11-19 09:20:00|11828.1|11827.2|11827.7|11826.8|11829.7|11828.8|11825.6|11824.7|635
1605777900000|2020-11-19 09:25:00|11827.9|11827.1|11828.2|11827.3|11828.8|11828|11826.4|11825.7|584
1605778200000|2020-11-19 09:30:00|11828.3|11827.7|11834.2|11833.6|11834.8|11834.1|11827.6|11826.9|588
1605778500000|2020-11-19 09:35:00|11834.1|11833.5|11831.2|11830.3|11834.3|11833.5|11828.5|11827.6|545
1605778800000|2020-11-19 09:40:00|11831.1|11830.2|11834.7|11833.8|11835|11834.1|11830.2|11829.3|575
1605779100000|2020-11-19 09:45:00|11834.8|11833.9|11829.7|11828.8|11836.2|11835.3|11829.6|11828.8|626
1605779400000|2020-11-19 09:50:00|11829.8|11828.9|11830.1|11829.5|11832.5|11831.6|11829.2|11828.5|606
1605779700000|2020-11-19 09:55:00|11830|11829.1|11829.9|11829.3|11830.5|11829.9|11827.7|11826.9|543
1605780000000|2020-11-19 10:00:00|11829.7|11829.1|11831.7|11830.8|11832.8|11831.9|11828.2|11827.4|532
1605780300000|2020-11-19 10:05:00|11831.6|11830.7|11829.3|11828.7|11832.6|11831.8|11828|11827.3|497
1605780600000|2020-11-19 10:10:00|11829.4|11828.5|11824.8|11824.2|11829.5|11828.6|11823.9|11823.2|629
1605780900000|2020-11-19 10:15:00|11824.5|11823.9|11824.7|11823.8|11825.4|11824.6|11816.7|11815.8|895
1605781200000|2020-11-19 10:20:00|11824.3|11823.4|11823|11822.1|11825.5|11824.6|11822.1|11821.2|662
1605781500000|2020-11-19 10:25:00|11822.9|11822|11821.7|11821.1|11824.5|11823.6|11820.4|11819.7|553
1605781800000|2020-11-19 10:30:00|11821.9|11821|11826.8|11825.9|11826.8|11825.9|11820.4|11819.5|615
1605782100000|2020-11-19 10:35:00|11826.7|11825.8|11825.7|11824.8|11827.7|11826.9|11824.1|11823.2|500
1605782400000|2020-11-19 10:40:00|11825.8|11824.9|11824.8|11823.9|11826|11825.2|11823.4|11822.6|404
1605782700000|2020-11-19 10:45:00|11824.9|11824.2|11827.1|11826.2|11829|11828.1|11824.2|11823.5|627
1605783000000|2020-11-19 10:50:00|11827|11826.1|11830.9|11830.3|11831.2|11830.5|11827|11826.1|653
1605783300000|2020-11-19 10:55:00|11830.8|11830.2|11827.6|11827|11831.1|11830.4|11825.8|11824.9|420
1605783600000|2020-11-19 11:00:00|11827.7|11827.1|11825.6|11824.7|11829.1|11828.2|11825.4|11824.7|593
1605783900000|2020-11-19 11:05:00|11825.7|11824.8|11828.3|11827.4|11829.9|11829|11824.1|11823.5|565
1605784200000|2020-11-19 11:10:00|11828.2|11827.3|11827.2|11826.3|11830.7|11829.9|11827.1|11826.2|479
1605784500000|2020-11-19 11:15:00|11827|11826.4|11824.6|11824|11828.1|11827.3|11824.1|11823.2|475
1605784800000|2020-11-19 11:20:00|11824.7|11824.1|11825.5|11824.6|11826.8|11826|11823.5|11822.7|555
1605785100000|2020-11-19 11:25:00|11825.6|11824.7|11827.6|11827|11827.9|11827.1|11824.6|11824|565
1605785400000|2020-11-19 11:30:00|11827.5|11826.9|11826.1|11825.2|11828.2|11827.5|11825|11824.2|427
1605785700000|2020-11-19 11:35:00|11825.9|11825.3|11828.1|11827.2|11829.7|11828.8|11825.1|11824.3|529
1605786000000|2020-11-19 11:40:00|11828.3|11827.4|11833.7|11832.8|11834.1|11833.4|11828.1|11827.3|464
1605786300000|2020-11-19 11:45:00|11833.1|11832.5|11837.4|11836.5|11837.7|11836.9|11833.1|11832.5|543
1605786600000|2020-11-19 11:50:00|11837.3|11836.4|11836.5|11835.6|11839.1|11838.3|11836|11835.1|475
1605786900000|2020-11-19 11:55:00|11837.1|11836.2|11838.4|11837.8|11838.6|11838|11835.9|11835.2|476
1605787200000|2020-11-19 12:00:00|11838.3|11837.7|11837.1|11836.2|11838.7|11837.9|11837|11836.1|416
1605787500000|2020-11-19 12:05:00|11836.9|11836.3|11838|11837.1|11838.2|11837.3|11835.3|11834.7|417
1605787800000|2020-11-19 12:10:00|11838.1|11837.2|11836.5|11835.9|11838.1|11837.3|11835.5|11834.8|366
1605788100000|2020-11-19 12:15:00|11836.4|11835.8|11836.3|11835.7|11837.5|11836.9|11835.1|11834.3|435
1605788400000|2020-11-19 12:20:00|11836.1|11835.5|11834.7|11833.8|11837|11836.2|11834.4|11833.6|385
1605788700000|2020-11-19 12:25:00|11834.6|11834|11836.6|11836|11836.7|11836|11833.4|11832.6|368
1605789000000|2020-11-19 12:30:00|11836.5|11835.9|11835.5|11834.9|11837.6|11837|11834.6|11833.8|479
1605789300000|2020-11-19 12:35:00|11835.7|11834.8|11833.2|11832.6|11835.7|11834.9|11833.2|11832.5|414
1605789600000|2020-11-19 12:40:00|11833.3|11832.7|11835.2|11834.6|11836.4|11835.8|11832.5|11831.9|458
1605789900000|2020-11-19 12:45:00|11835.1|11834.5|11835.6|11835|11835.8|11835.1|11833.9|11833.1|375
1605790200000|2020-11-19 12:50:00|11835.8|11834.9|11840.4|11839.8|11841.8|11841.2|11835.5|11834.7|405
1605790500000|2020-11-19 12:55:00|11840.6|11839.7|11836.2|11835.6|11841.7|11841.1|11835.9|11835.2|621
1605790800000|2020-11-19 13:00:00|11836.4|11835.5|11830.7|11830.1|11837|11836.3|11829.8|11828.9|759
1605791100000|2020-11-19 13:05:00|11830.8|11830.2|11832.1|11831.2|11832.3|11831.7|11829|11828.1|529
1605791400000|2020-11-19 13:10:00|11832.2|11831.3|11833.2|11832.3|11833.4|11832.7|11831.6|11831|441
1605791700000|2020-11-19 13:15:00|11833.1|11832.2|11836|11835.4|11836.9|11836.3|11830.6|11829.7|531
1605792000000|2020-11-19 13:20:00|11835.9|11835.3|11834.5|11833.9|11836.4|11835.6|11834.3|11833.5|469
1605792300000|2020-11-19 13:25:00|11834.8|11834.2|11831.9|11830.1|11835.2|11834.3|11831.6|11830.1|429
1605792600000|2020-11-19 13:30:00|11832|11830.4|11831|11830.1|11833.4|11831.5|11829.2|11828.4|694
1605792900000|2020-11-19 13:35:00|11830.8|11830.2|11830.6|11829.7|11832|11831.2|11827.9|11827.1|640
1605793200000|2020-11-19 13:40:00|11830.5|11829.6|11831.5|11830.6|11831.8|11830.9|11828.9|11828.2|603
1605793500000|2020-11-19 13:45:00|11831.4|11830.5|11831.2|11830.6|11831.4|11830.7|11828|11827.2|576
1605793800000|2020-11-19 13:50:00|11831.1|11830.5|11831.4|11830.5|11835.5|11834.7|11830.4|11829.7|668
1605794100000|2020-11-19 13:55:00|11831.3|11830.4|11830.6|11830|11832.6|11831.7|11829|11828.1|656
1605794400000|2020-11-19 14:00:00|11830.8|11829.9|11827.7|11826.8|11831|11830.2|11826.4|11825.5|501
1605794700000|2020-11-19 14:05:00|11827.8|11826.9|11826.6|11825.7|11828.2|11827.3|11825|11824.2|524
1605795000000|2020-11-19 14:10:00|11826.5|11825.9|11825.3|11824.7|11829.7|11829.1|11824.6|11823.8|650
1605795300000|2020-11-19 14:15:00|11825.4|11824.8|11825.5|11824.9|11826.8|11826|11823.4|11822.5|619
1605795600000|2020-11-19 14:20:00|11825.6|11825|11823.2|11822.6|11826.9|11826.3|11822.5|11821.9|773
1605795900000|2020-11-19 14:25:00|11823.1|11822.5|11826|11825.1|11828|11827.2|11822.5|11821.7|745
1605796200000|2020-11-19 14:30:00|11825.6|11825|11823|11822.1|11825.6|11825|11818.8|11817.9|895
1605796500000|2020-11-19 14:35:00|11822.9|11822|11826.3|11825.7|11827.9|11827.1|11822.8|11822|871
1605796800000|2020-11-19 14:40:00|11826.2|11825.3|11825.8|11824.9|11827.2|11826.4|11823.4|11822.6|846
1605797100000|2020-11-19 14:45:00|11826|11825.1|11833.5|11832.6|11833.6|11832.7|11825.7|11825|704
1605797400000|2020-11-19 14:50:00|11833.2|11832.5|11832|11831.1|11833.5|11832.8|11829.1|11828.3|745
1605797700000|2020-11-19 14:55:00|11831.9|11831|11831.6|11830.7|11833.8|11833.1|11829.8|11829|742
1605798000000|2020-11-19 15:00:00|11831.7|11830.8|11831.5|11830.6|11836.2|11835.4|11829.8|11828.9|771
1605798300000|2020-11-19 15:05:00|11831.6|11830.7|11833.6|11832.7|11834.6|11833.7|11829.8|11829|700
1605798600000|2020-11-19 15:10:00|11833.7|11832.8|11832.1|11831.2|11835.5|11834.8|11831.2|11830.5|713
1605798900000|2020-11-19 15:15:00|11831.8|11831.5|11833.5|11832.9|11834.6|11833.8|11831|11830.4|703
1605799200000|2020-11-19 15:20:00|11833.8|11833.2|11831.3|11830.7|11835.7|11835.1|11831.2|11830.4|721
1605799500000|2020-11-19 15:25:00|11831.5|11830.6|11834.3|11833.4|11835.7|11834.9|11828.7|11828.1|758
1605799800000|2020-11-19 15:30:00|11834.2|11833.6|11833.1|11832.2|11835.7|11835|11832.5|11831.8|720
1605800100000|2020-11-19 15:35:00|11833|11832.4|11835.8|11835.2|11837.5|11836.8|11832.8|11832.1|766
1605800400000|2020-11-19 15:40:00|11835.9|11835.3|11840.4|11839.8|11841.7|11841.1|11835.4|11834.7|765
1605800700000|2020-11-19 15:45:00|11840.8|11839.9|11843.9|11843|11846.1|11845.5|11840.8|11839.9|813
1605801000000|2020-11-19 15:50:00|11843.8|11842.9|11842.7|11841.8|11844.4|11843.5|11839.5|11838.8|735
1605801300000|2020-11-19 15:55:00|11842.5|11841.9|11840.1|11839.5|11844.1|11843.3|11838.9|11838.1|916
1605801600000|2020-11-19 16:00:00|11840|11839.4|11844.2|11843.6|11844.3|11843.6|11839|11838.3|778
1605801900000|2020-11-19 16:05:00|11844.1|11843.5|11842.5|11841.6|11844.8|11843.9|11841.3|11840.4|516
1605802200000|2020-11-19 16:10:00|11842.6|11841.7|11837.3|11836.4|11842.6|11841.7|11835.1|11834.2|607
1605802500000|2020-11-19 16:15:00|11837.2|11836.3|11839.7|11838.8|11840.4|11839.7|11837.2|11836.3|571
1605802800000|2020-11-19 16:20:00|11839.6|11838.7|11843.5|11842.6|11843.5|11842.6|11838.8|11838|475
1605803100000|2020-11-19 16:25:00|11843.4|11842.5|11841.1|11840.5|11844.4|11843.5|11841|11840.1|474
1605803400000|2020-11-19 16:30:00|11841.4|11840.6|11843.6|11843|11845.1|11844.3|11840.8|11839.9|522
1605803700000|2020-11-19 16:35:00|11843.5|11842.9|11839.9|11839.3|11843.6|11843|11839.3|11838.7|501
1605804000000|2020-11-19 16:40:00|11840|11839.4|11839.9|11839|11840.8|11840.1|11839.2|11838.5|332
1605804300000|2020-11-19 16:45:00|11839.8|11838.9|11839.5|11838.9|11842.2|11841.4|11838.7|11837.8|424
1605804600000|2020-11-19 16:50:00|11839.4|11838.8|11839.9|11839.3|11840.4|11839.6|11837.7|11837.1|368
1605804900000|2020-11-19 16:55:00|11840|11839.4|11842.6|11842|11844.7|11843.8|11839.9|11839.1|494
1605805200000|2020-11-19 17:00:00|11842.8|11841.9|11843|11842.4|11843.9|11843.3|11841.1|11840.3|418
1605805500000|2020-11-19 17:05:00|11842.9|11842.3|11845.4|11844.8|11845.6|11844.9|11841.8|11841|329
1605805800000|2020-11-19 17:10:00|11845.5|11844.6|11847.3|11846.4|11847.3|11846.5|11843.9|11843.3|419
1605806100000|2020-11-19 17:15:00|11847.2|11846.3|11846.4|11845.8|11848|11847.4|11845.8|11845|351
1605806400000|2020-11-19 17:20:00|11846.5|11845.9|11847.8|11847.2|11848.2|11847.6|11846.5|11845.9|247
1605806700000|2020-11-19 17:25:00|11847.7|11847.1|11848.1|11847.5|11849.4|11848.6|11847.4|11846.8|375
1605807000000|2020-11-19 17:30:00|11848.2|11847.6|11850.3|11849.4|11851|11850.4|11848.2|11847.4|407
1605807300000|2020-11-19 17:35:00|11850.1|11849.5|11849.4|11848.8|11851.3|11850.5|11848|11847.3|351
1605807600000|2020-11-19 17:40:00|11849.6|11848.7|11846.2|11845.6|11849.7|11849|11845.7|11844.9|369
1605807900000|2020-11-19 17:45:00|11846.1|11845.5|11846.8|11845.9|11847|11846.3|11845.5|11844.9|287
1605808200000|2020-11-19 17:50:00|11846.9|11846|11845.2|11844.6|11847.2|11846.4|11845.2|11844.5|294
1605808500000|2020-11-19 17:55:00|11845.3|11844.4|11846.8|11845.9|11848.2|11847.6|11845|11844.3|382
1605808800000|2020-11-19 18:00:00|11846.7|11846.1|11848.2|11847.6|11849.3|11848.6|11846.6|11845.9|373
1605809100000|2020-11-19 18:05:00|11848.3|11847.4|11847|11846.4|11848.7|11847.9|11846.6|11845.8|338
1605809400000|2020-11-19 18:10:00|11847.1|11846.5|11847.6|11847|11848.5|11847.9|11846.8|11846.1|305
1605809700000|2020-11-19 18:15:00|11847.7|11847.1|11849.1|11848.5|11849.6|11849|11847.7|11846.9|379
1605810000000|2020-11-19 18:20:00|11849|11848.4|11849.5|11848.9|11849.8|11849.1|11848|11847.3|283
1605810300000|2020-11-19 18:25:00|11849.6|11849|11849.3|11848.4|11850.4|11849.6|11848.9|11848|262
1605810600000|2020-11-19 18:30:00|11849.2|11848.3|11850.1|11849.5|11850.3|11849.5|11848.4|11847.7|261
1605810900000|2020-11-19 18:35:00|11850.2|11849.6|11849.1|11848.5|11850.8|11850.2|11849.1|11848.4|212
1605811200000|2020-11-19 18:40:00|11849.2|11848.6|11849.3|11848.4|11850.2|11849.5|11849.1|11848.3|209
1605811500000|2020-11-19 18:45:00|11849.2|11848.3|11851.3|11850.7|11852|11851.3|11848.9|11848.1|322
1605811800000|2020-11-19 18:50:00|11851.5|11850.9|11852.9|11852.3|11853.3|11852.6|11851.4|11850.8|179
1605812100000|2020-11-19 18:55:00|11852.8|11852.2|11854.2|11853.6|11854.6|11853.9|11852.8|11852|195
1605812400000|2020-11-19 19:00:00|11854.1|11853.5|11859.3|11858.4|11859.4|11858.6|11853.4|11852.6|440
1605812700000|2020-11-19 19:05:00|11859.4|11858.5|11865.1|11864.2|11865.5|11864.6|11857.9|11857.3|408
1605813000000|2020-11-19 19:10:00|11864.7|11864.1|11864.4|11863.5|11868.5|11867.6|11863.1|11862.2|525
1605813300000|2020-11-19 19:15:00|11864.3|11863.4|11863.1|11862.5|11865.5|11864.7|11863|11862.3|335
1605813600000|2020-11-19 19:20:00|11863|11862.4|11863.5|11862.9|11865.4|11864.7|11863|11862.4|336
1605813900000|2020-11-19 19:25:00|11863.6|11863|11866.3|11865.4|11866.5|11865.6|11863.6|11863|279
1605814200000|2020-11-19 19:30:00|11866.1|11865.5|11866.8|11865.9|11867.2|11866.5|11866|11865.1|279
1605814500000|2020-11-19 19:35:00|11866.7|11866.1|11868.6|11867.7|11868.8|11868|11866|11865.4|276
1605814800000|2020-11-19 19:40:00|11868.7|11867.8|11873|11872.4|11873.2|11872.5|11868.4|11867.5|443
1605815100000|2020-11-19 19:45:00|11872.9|11872.3|11869.6|11869|11874.5|11873.6|11869.6|11868.9|397
1605815400000|2020-11-19 19:50:00|11869.5|11868.9|11869|11868.4|11870.9|11870.3|11868.8|11867.9|441
1605815700000|2020-11-19 19:55:00|11869.1|11868.5|11876.1|11875.5|11876.3|11875.6|11869.1|11868.5|481
1605816000000|2020-11-19 20:00:00|11876.2|11875.3|11875.2|11874.6|11876.3|11875.6|11874.4|11873.6|383
1605816300000|2020-11-19 20:05:00|11875.3|11874.4|11875.6|11875|11876.1|11875.2|11874.8|11873.9|320
1605816600000|2020-11-19 20:10:00|11875.7|11875.1|11879.3|11878.4|11880.1|11879.2|11875.3|11874.6|389
1605816900000|2020-11-19 20:15:00|11879.4|11878.5|11877.3|11876.4|11879.4|11878.5|11874.7|11873.8|365
1605817200000|2020-11-19 20:20:00|11877.4|11876.5|11876|11875.1|11878.1|11877.5|11875.9|11875.1|324
1605817500000|2020-11-19 20:25:00|11876.2|11875.4|11876.7|11876.1|11877.3|11876.4|11875.6|11874.8|262
1605817800000|2020-11-19 20:30:00|11876.9|11876.3|11878.2|11877.6|11878.6|11877.9|11876.8|11875.9|372
1605818100000|2020-11-19 20:35:00|11878.3|11877.4|11878.9|11878|11880.8|11880|11877.9|11877.2|500
1605818400000|2020-11-19 20:40:00|11878.8|11878.2|11878.2|11877.3|11879.1|11878.4|11877|11876.2|370
1605818700000|2020-11-19 20:45:00|11878.4|11877.5|11876.9|11876|11878.7|11878|11876.1|11875.4|367
1605819000000|2020-11-19 20:50:00|11876.8|11876.2|11878.5|11877.6|11878.8|11878.2|11876.8|11875.9|424
1605819300000|2020-11-19 20:55:00|11878.3|11877.4|11879.1|11878.5|11879.5|11878.6|11876|11875.2|422
1605819600000|2020-11-19 21:00:00|11879.2|11878.6|11879.7|11878.8|11879.8|11878.9|11877.5|11876.6|249
1605819900000|2020-11-19 21:05:00|11879.6|11878.7|11881.3|11880.4|11881.9|11881|11879|11878.1|251
1605820200000|2020-11-19 21:10:00|11881.7|11880.8|11882.4|11881.5|11882.9|11882.2|11879.9|11879.2|227
1605820500000|2020-11-19 21:15:00|11882.5|11881.6|11879.8|11878.9|11882.7|11881.8|11879.4|11878.7|135
1605820800000|2020-11-19 21:20:00|11879.7|11879.1|11878.8|11877.9|11880|11879.2|11878.6|11877.8|88
1605821100000|2020-11-19 21:25:00|11878.7|11877.8|11879.4|11878.5|11880|11879.3|11878.6|11877.8|117
1605821400000|2020-11-19 21:30:00|11879.2|11878.3|11877.8|11876.9|11879.8|11878.9|11877.2|11876.3|149
1605821700000|2020-11-19 21:35:00|11877.7|11876.8|11877.2|11876.3|11879.3|11878.4|11877.1|11876.2|176
1605822000000|2020-11-19 21:40:00|11877.1|11876.2|11877.2|11876.3|11877.7|11876.8|11876.7|11875.8|118
1605822300000|2020-11-19 21:45:00|11877.3|11876.4|11878.3|11877.4|11878.4|11877.5|11876.8|11875.9|250
1605822600000|2020-11-19 21:50:00|11878.7|11877.8|11876.7|11875.8|11879.9|11879|11876.7|11875.8|199
1605822900000|2020-11-19 21:55:00|11876.6|11875.7|11876.3|11873.5|11877.3|11876.4|11873.6|11872.4|629
1605823200000|2020-11-19 22:00:00|11877.1|11872.8|11879.3|11874.7|11880.3|11874.8|11877|11871|73
1605823500000|2020-11-19 22:05:00|11878.3|11873.8|11877.2|11872.7|11880.8|11875.7|11877|11872.7|190
1605823800000|2020-11-19 22:10:00|11876.9|11872.9|11875.8|11871.5|11877.6|11873.3|11874.8|11868.8|262
1605824100000|2020-11-19 22:15:00|11876.4|11871.7|11875.4|11871.7|11876.8|11872.5|11874.9|11869.8|262
1605824400000|2020-11-19 22:20:00|11875.7|11872.1|11875.9|11871.8|11877|11872.4|11873.3|11870.4|273
1605824700000|2020-11-19 22:25:00|11876|11871.6|11876.1|11871.9|11876.3|11873.3|11872.5|11870.2|240
1605825000000|2020-11-19 22:30:00|11875.6|11872.3|11875.4|11872.3|11876.3|11872.3|11873.3|11870.6|249
1605825300000|2020-11-19 22:35:00|11874.9|11872|11874.8|11871.3|11875.8|11872.6|11874|11871|307
1605825600000|2020-11-19 22:40:00|11874.6|11871.2|11872.9|11868.5|11875.1|11871.5|11872.3|11868.5|310
1605825900000|2020-11-19 22:45:00|11873.1|11868.7|11875|11869|11875.4|11869.4|11871.7|11867.8|335
1605826200000|2020-11-19 22:50:00|11875.2|11869.2|11873.2|11869|11875.3|11870.2|11869.7|11867.2|413
1605826500000|2020-11-19 22:55:00|11873.3|11869.1|11873.6|11867.6|11873.8|11869.8|11871.6|11867.4|370
1605826800000|2020-11-19 23:00:00|11873.7|11867.7|11870.1|11868.8|11875.2|11871.4|11869.1|11867.7|673
1605827100000|2020-11-19 23:05:00|11870.2|11869.1|11870.9|11870|11871|11870.1|11869.9|11868.9|338
1605827400000|2020-11-19 23:10:00|11871|11869.9|11871.2|11870.3|11871.3|11870.4|11869.9|11869|315
1605827700000|2020-11-19 23:15:00|11871.3|11870.4|11869.5|11868.6|11871.7|11870.8|11869.5|11868.6|146
1605828000000|2020-11-19 23:20:00|11869.6|11868.7|11870.1|11869.2|11870.8|11869.9|11869.2|11868.3|197
1605828300000|2020-11-19 23:25:00|11870|11869.1|11870|11869.1|11870.2|11869.3|11869.3|11868.4|143
1605828600000|2020-11-19 23:30:00|11870.1|11869.2|11868.8|11867.9|11870.3|11869.4|11868.8|11867.9|143
1605828900000|2020-11-19 23:35:00|11868.9|11868|11866.8|11865.9|11869|11868.1|11866.5|11865.6|298
1605829200000|2020-11-19 23:40:00|11866.9|11866|11868.2|11867.3|11869.2|11868.3|11866.5|11865.6|200
1605829500000|2020-11-19 23:45:00|11868|11867.1|11868|11867.1|11868.9|11868|11867.4|11866.5|177
1605829800000|2020-11-19 23:50:00|11868.1|11867.2|11867.5|11866.6|11869.7|11868.8|11866.9|11866|189
1605830100000|2020-11-19 23:55:00|11867.6|11866.7|11866|11865.1|11867.6|11866.7|11865.7|11864.8|129
1605830400000|2020-11-20 00:00:00|11866.4|11865.5|11870|11869.1|11870.5|11869.7|11866.4|11865.5|300
1605830700000|2020-11-20 00:05:00|11870.1|11869.2|11871.6|11870.7|11872.2|11871.3|11869.1|11868.2|223
1605831000000|2020-11-20 00:10:00|11871.7|11870.8|11871.1|11870.2|11872.9|11872|11870.4|11869.5|261
1605831300000|2020-11-20 00:15:00|11871|11870.1|11871.8|11870.9|11872.2|11871.3|11871|11870.1|306
1605831600000|2020-11-20 00:20:00|11871.7|11870.8|11871.5|11870.6|11872.6|11871.7|11871|11870.1|206
1605831900000|2020-11-20 00:25:00|11871.4|11870.5|11871.3|11870.7|11872.6|11871.7|11871.1|11870.2|202
1605832200000|2020-11-20 00:30:00|11871.2|11870.6|11873.9|11873|11874|11873.1|11871.2|11870.6|338
1605832500000|2020-11-20 00:35:00|11873.8|11872.9|11873.8|11872.9|11874.3|11873.4|11872.7|11871.8|203
1605832800000|2020-11-20 00:40:00|11873.7|11872.8|11873.5|11872.6|11874.1|11873.2|11873|11872.1|186
1605833100000|2020-11-20 00:45:00|11873.4|11872.5|11872.7|11871.8|11873.7|11872.8|11872.2|11871.3|170
1605833400000|2020-11-20 00:50:00|11872.9|11872|11873.2|11872.3|11873.5|11872.6|11871|11870.1|221
1605833700000|2020-11-20 00:55:00|11873.1|11872.2|11875.2|11874.3|11875.4|11874.5|11872.5|11871.6|254
1605834000000|2020-11-20 01:00:00|11875.3|11874.4|11875.9|11875|11877.1|11876.2|11874.4|11873.5|330
1605834300000|2020-11-20 01:05:00|11876|11875.1|11875.4|11874.5|11876.7|11875.8|11875|11874.1|276
1605834600000|2020-11-20 01:10:00|11875.3|11874.4|11876|11875.1|11877.6|11876.7|11875|11874.2|310
1605834900000|2020-11-20 01:15:00|11876.1|11875.2|11877.8|11876.9|11878.2|11877.3|11875.6|11874.7|313
1605835200000|2020-11-20 01:20:00|11877.9|11877|11878|11877.1|11878.6|11877.7|11876.9|11876|277
1605835500000|2020-11-20 01:25:00|11878.1|11877.2|11876.4|11875.5|11878.3|11877.4|11876.3|11875.4|207
1605835800000|2020-11-20 01:30:00|11876.5|11875.6|11877|11876.1|11877.5|11876.6|11876|11875.1|297
1605836100000|2020-11-20 01:35:00|11877.1|11876.2|11876.1|11875.2|11878|11877.1|11875.8|11874.9|232
1605836400000|2020-11-20 01:40:00|11876|11875.4|11877|11876.1|11877|11876.1|11875.8|11875|200
1605836700000|2020-11-20 01:45:00|11877.1|11876.2|11876.6|11875.7|11878.3|11877.4|11876.5|11875.6|234
1605837000000|2020-11-20 01:50:00|11876.7|11875.8|11878.3|11877.4|11878.7|11877.8|11875.7|11874.8|232
1605837300000|2020-11-20 01:55:00|11878.2|11877.3|11877.2|11876.3|11878.7|11878|11876.5|11875.6|281
1605837600000|2020-11-20 02:00:00|11877.3|11876.4|11875.3|11874.4|11877.4|11876.5|11875.2|11874.3|289
1605837900000|2020-11-20 02:05:00|11875.2|11874.3|11874|11873.1|11875.3|11874.4|11873|11872.1|302
1605838200000|2020-11-20 02:10:00|11873.9|11873|11873.8|11872.9|11874.1|11873.3|11872.7|11872|246
1605838500000|2020-11-20 02:15:00|11873.7|11872.8|11872.6|11872|11874.1|11873.5|11872.6|11871.8|339
1605838800000|2020-11-20 02:20:00|11872.7|11872.1|11873|11872.1|11873.3|11872.4|11872.2|11871.4|167
1605839100000|2020-11-20 02:25:00|11873.1|11872.2|11872.8|11871.9|11873.1|11872.3|11872.4|11871.5|164
1605839400000|2020-11-20 02:30:00|11872.9|11872|11872.1|11871.2|11873|11872.3|11872|11871.1|200
1605839700000|2020-11-20 02:35:00|11872.4|11871.5|11872.1|11871.2|11872.5|11871.6|11871.3|11870.4|191
1605840000000|2020-11-20 02:40:00|11872|11871.1|11871.6|11870.7|11872.5|11871.6|11871|11870.1|189
1605840300000|2020-11-20 02:45:00|11871.7|11870.8|11871.8|11870.9|11872.2|11871.5|11871.5|11870.6|177
1605840600000|2020-11-20 02:50:00|11871.9|11871|11871.8|11871.2|11872.7|11871.8|11871.6|11870.8|143
1605840900000|2020-11-20 02:55:00|11871.9|11871.3|11873.6|11872.7|11873.9|11873|11871.8|11870.9|173
1605841200000|2020-11-20 03:00:00|11873.7|11872.8|11875|11874.1|11875.1|11874.2|11873.1|11872.2|210
1605841500000|2020-11-20 03:05:00|11875.1|11874.2|11876.2|11875.3|11876.3|11875.4|11875|11874.1|162
1605841800000|2020-11-20 03:10:00|11876.3|11875.4|11877.1|11876.2|11877.8|11876.9|11876.2|11875.3|207
1605842100000|2020-11-20 03:15:00|11877.2|11876.3|11877|11876.1|11877.6|11876.8|11876.1|11875.3|231
1605842400000|2020-11-20 03:20:00|11876.9|11876|11878.5|11877.6|11878.9|11878|11876.8|11875.9|229
1605842700000|2020-11-20 03:25:00|11878.6|11877.7|11878.7|11877.8|11879.5|11878.6|11877.9|11877.2|217
1605843000000|2020-11-20 03:30:00|11878.6|11877.7|11875.6|11874.7|11878.6|11877.8|11875.5|11874.6|204
1605843300000|2020-11-20 03:35:00|11875.7|11874.8|11875.6|11874.7|11875.8|11874.9|11874.2|11873.5|184
1605843600000|2020-11-20 03:40:00|11875.5|11874.6|11875.9|11875|11876.1|11875.2|11874.9|11874.1|185
1605843900000|2020-11-20 03:45:00|11875.8|11875.2|11875.1|11874.2|11876.2|11875.4|11875|11874.1|180
1605844200000|2020-11-20 03:50:00|11875.2|11874.3|11875.1|11874.2|11875.7|11874.8|11874.1|11873.3|183
1605844500000|2020-11-20 03:55:00|11875|11874.1|11876|11875.4|11876.3|11875.5|11874.6|11873.9|153
1605844800000|2020-11-20 04:00:00|11876.1|11875.5|11875.5|11874.6|11876.3|11875.5|11875.2|11874.4|148
1605845100000|2020-11-20 04:05:00|11875.4|11874.5|11876.1|11875.2|11876.2|11875.3|11875.3|11874.4|104
1605845400000|2020-11-20 04:10:00|11876|11875.1|11876.5|11875.6|11876.6|11875.9|11875|11874.3|178
1605845700000|2020-11-20 04:15:00|11876.3|11875.7|11877.5|11876.6|11877.7|11877|11876.2|11875.3|148
1605846000000|2020-11-20 04:20:00|11877.4|11876.8|11878.1|11877.2|11878.2|11877.4|11877.4|11876.6|160
1605846300000|2020-11-20 04:25:00|11878.2|11877.3|11877.9|11877|11878.8|11877.9|11877.8|11876.9|113
1605846600000|2020-11-20 04:30:00|11877.8|11876.9|11877.6|11876.7|11878.7|11877.8|11877.4|11876.5|229
1605846900000|2020-11-20 04:35:00|11877.5|11876.6|11881.4|11880.5|11881.6|11880.7|11877.4|11876.5|253
1605847200000|2020-11-20 04:40:00|11881.5|11880.6|11884.8|11883.9|11886.7|11885.8|11881.5|11880.6|442
1605847500000|2020-11-20 04:45:00|11884.7|11883.8|11883.4|11882.8|11885.5|11884.6|11882.7|11881.8|356
1605847800000|2020-11-20 04:50:00|11883.5|11882.9|11884.8|11883.9|11885.1|11884.4|11883|11882.1|268
1605848100000|2020-11-20 04:55:00|11884.7|11883.8|11885.1|11884.2|11886.2|11885.4|11884.4|11883.7|252
1605848400000|2020-11-20 05:00:00|11885.2|11884.3|11886.1|11885.2|11886.8|11885.9|11884.7|11883.8|296
1605848700000|2020-11-20 05:05:00|11886|11885.1|11885.7|11884.8|11886.1|11885.3|11885.1|11884.2|216
1605849000000|2020-11-20 05:10:00|11885.6|11884.7|11884.1|11883.2|11886.1|11885.2|11883.6|11882.8|360
1605849300000|2020-11-20 05:15:00|11884|11883.1|11883.4|11882.5|11884.4|11883.6|11883.1|11882.2|235
1605849600000|2020-11-20 05:20:00|11883.5|11882.6|11884|11883.1|11884.3|11883.4|11882.5|11881.7|260
1605849900000|2020-11-20 05:25:00|11884.1|11883.2|11882.5|11881.6|11884.2|11883.3|11882.4|11881.6|211
1605850200000|2020-11-20 05:30:00|11882.4|11881.5|11884.6|11883.7|11885.9|11885|11881.7|11880.8|349
1605850500000|2020-11-20 05:35:00|11884.7|11883.8|11885.8|11885.2|11887|11886.1|11884.1|11883.2|271
1605850800000|2020-11-20 05:40:00|11885.9|11885.3|11887.8|11886.9|11891.3|11890.4|11885|11884.1|477
1605851100000|2020-11-20 05:45:00|11887.7|11886.8|11886.3|11885.4|11888|11887.1|11886.1|11885.3|371
1605851400000|2020-11-20 05:50:00|11886.2|11885.3|11885.9|11885|11886.8|11885.9|11885.4|11884.6|274
1605851700000|2020-11-20 05:55:00|11886.1|11885.2|11884.7|11883.8|11887.3|11886.4|11883.9|11883|411
1605852000000|2020-11-20 06:00:00|11884.4|11883.4|11883|11882.1|11884.7|11883.9|11882.9|11882|246
1605852300000|2020-11-20 06:05:00|11882.9|11882|11882|11881.4|11883.4|11882.7|11881.2|11880.3|269
1605852600000|2020-11-20 06:10:00|11882.2|11881.3|11883.6|11882.7|11884.6|11883.9|11882.1|11881.2|331
1605852900000|2020-11-20 06:15:00|11883.7|11882.8|11884.2|11883.6|11885.4|11884.6|11883|11882.2|291
1605853200000|2020-11-20 06:20:00|11884.1|11883.5|11884.3|11883.7|11885|11884.1|11882.6|11881.8|266
1605853500000|2020-11-20 06:25:00|11884.2|11883.6|11888.5|11887.6|11888.6|11887.9|11884.1|11883.5|368
1605853800000|2020-11-20 06:30:00|11888.3|11887.7|11888.2|11887.3|11889.3|11888.6|11887.8|11886.9|355
1605854100000|2020-11-20 06:35:00|11888.1|11887.2|11887.5|11886.6|11888.1|11887.2|11885|11884.1|425
1605854400000|2020-11-20 06:40:00|11887.6|11886.7|11887.1|11886.5|11887.8|11887|11886.2|11885.4|282
1605854700000|2020-11-20 06:45:00|11887.2|11886.3|11887.1|11886.5|11887.6|11886.9|11886.3|11885.5|313
1605855000000|2020-11-20 06:50:00|11887|11886.4|11885.5|11884.6|11888.1|11887.4|11885|11884.1|282
1605855300000|2020-11-20 06:55:00|11885.4|11884.5|11884.2|11883.3|11885.6|11884.7|11884|11883.1|312
1605855600000|2020-11-20 07:00:00|11883.9|11883|11885.8|11884.9|11886.8|11886|11883.1|11882.2|471
1605855900000|2020-11-20 07:05:00|11885.7|11884.8|11878.1|11877.2|11885.8|11884.9|11876.9|11876.1|526
1605856200000|2020-11-20 07:10:00|11877.9|11877.3|11875.8|11874.9|11879.2|11878.5|11875.2|11874.3|502
1605856500000|2020-11-20 07:15:00|11875.7|11874.8|11874.2|11873.6|11876.7|11875.9|11873.4|11872.7|518
1605856800000|2020-11-20 07:20:00|11874.3|11873.7|11874.8|11873.9|11875.3|11874.5|11872.9|11872.2|432
1605857100000|2020-11-20 07:25:00|11874.7|11873.8|11874.7|11873.8|11876.9|11876.1|11874.2|11873.3|381
1605857400000|2020-11-20 07:30:00|11874.8|11873.9|11870|11869.4|11876|11875.1|11869|11868.2|627
1605857700000|2020-11-20 07:35:00|11870.1|11869.2|11870.5|11869.6|11871.5|11870.7|11869.3|11868.6|510
1605858000000|2020-11-20 07:40:00|11870.4|11869.5|11868.2|11867.3|11871.7|11870.9|11866.7|11865.8|456
1605858300000|2020-11-20 07:45:00|11868.1|11867.2|11869.9|11869.3|11870.4|11869.6|11867|11866.4|486
1605858600000|2020-11-20 07:50:00|11869.7|11869.1|11869.9|11869|11870.4|11869.8|11867.5|11866.8|424
1605858900000|2020-11-20 07:55:00|11870|11869.1|11870.2|11869.3|11871.7|11871|11868.9|11868.2|658
1605859200000|2020-11-20 08:00:00|11870.1|11869.2|11872.6|11871.7|11874.8|11873.9|11868.4|11867.6|657
1605859500000|2020-11-20 08:05:00|11872.7|11871.8|11870|11869.1|11873|11872.3|11869.5|11868.7|526
1605859800000|2020-11-20 08:10:00|11869.9|11869|11869.3|11868.4|11871.2|11870.5|11868.9|11868|494
1605860100000|2020-11-20 08:15:00|11869.2|11868.3|11870.3|11869.4|11872.6|11871.8|11869|11868.1|563
1605860400000|2020-11-20 08:20:00|11870.2|11869.3|11872.7|11871.8|11873.3|11872.6|11869.3|11868.6|524
1605860700000|2020-11-20 08:25:00|11872.8|11871.9|11871.3|11870.4|11874.1|11873.2|11870.6|11869.7|607
1605861000000|2020-11-20 08:30:00|11871.2|11870.3|11868.6|11868|11874.1|11873.2|11868.6|11867.8|587
1605861300000|2020-11-20 08:35:00|11868.7|11868.1|11866.7|11866.1|11870.3|11869.4|11866.3|11865.4|573
1605861600000|2020-11-20 08:40:00|11866.8|11866.2|11871.2|11870.3|11872.7|11871.8|11866.7|11866.1|599
1605861900000|2020-11-20 08:45:00|11871.1|11870.2|11867.8|11866.9|11871.8|11871|11867.1|11866.3|477
1605862200000|2020-11-20 08:50:00|11867.7|11866.8|11871.2|11870.3|11871.9|11871|11866.7|11865.8|597
1605862500000|2020-11-20 08:55:00|11871.3|11870.4|11873.7|11872.8|11873.8|11872.9|11870.8|11870|496
1605862800000|2020-11-20 09:00:00|11873.6|11873|11862.4|11861.8|11873.7|11873|11862.1|11861.2|628
1605863100000|2020-11-20 09:05:00|11862.5|11861.9|11860|11859.1|11864.2|11863.3|11858.1|11857.2|768
1605863400000|2020-11-20 09:10:00|11859.7|11858.8|11861.6|11860.7|11863.4|11862.7|11859.5|11858.8|621
1605863700000|2020-11-20 09:15:00|11861.7|11860.8|11862.1|11861.2|11864.3|11863.4|11861|11860.4|664
1605864000000|2020-11-20 09:20:00|11862|11861.1|11861.6|11861|11863.7|11863.1|11860.6|11859.8|541
1605864300000|2020-11-20 09:25:00|11861.7|11860.8|11864.7|11863.8|11864.9|11864|11856.5|11855.7|720
1605864600000|2020-11-20 09:30:00|11864.6|11863.7|11863.3|11862.4|11865.9|11865.1|11861.3|11860.4|757
1605864900000|2020-11-20 09:35:00|11863.4|11862.5|11864.4|11863.5|11865.7|11864.8|11861.3|11860.4|582
1605865200000|2020-11-20 09:40:00|11864.5|11863.6|11866.1|11865.2|11867.8|11867.1|11863.7|11863|560
1605865500000|2020-11-20 09:45:00|11866.2|11865.3|11862.6|11861.7|11866.6|11865.7|11861|11860.1|562
1605865800000|2020-11-20 09:50:00|11862.7|11862.1|11861.6|11860.7|11864.2|11863.5|11860.8|11860.1|623
1605866100000|2020-11-20 09:55:00|11861.7|11860.8|11859.5|11858.9|11862.5|11861.6|11857|11856.2|611
1605866400000|2020-11-20 10:00:00|11859.4|11858.8|11858.5|11857.6|11860.2|11859.4|11856.6|11855.9|699
1605866700000|2020-11-20 10:05:00|11858.4|11857.5|11858.1|11857.2|11860.4|11859.6|11856.2|11855.4|533
1605867000000|2020-11-20 10:10:00|11858|11857.4|11858|11857.4|11860.2|11859.5|11856.6|11855.7|599
1605867300000|2020-11-20 10:15:00|11858.2|11857.3|11855.3|11854.4|11860.1|11859.5|11853.8|11853.2|697
1605867600000|2020-11-20 10:20:00|11855.4|11854.5|11854.1|11853.2|11856.1|11855.3|11852.6|11851.9|552
1605867900000|2020-11-20 10:25:00|11854.2|11853.5|11853.3|11852.4|11854.4|11853.8|11851.6|11850.9|567
1605868200000|2020-11-20 10:30:00|11853.2|11852.3|11857|11856.4|11857.3|11856.5|11853|11852.2|599
1605868500000|2020-11-20 10:35:00|11857.1|11856.2|11857.2|11856.3|11859.2|11858.3|11854.7|11853.8|600
1605868800000|2020-11-20 10:40:00|11857.1|11856.2|11857.1|11856.2|11857.7|11856.8|11853.4|11852.7|549
1605869100000|2020-11-20 10:45:00|11857|11856.1|11855.7|11854.8|11858.7|11858.1|11855.5|11854.6|595
1605869400000|2020-11-20 10:50:00|11855.8|11854.9|11856.3|11855.7|11858.1|11857.2|11855.5|11854.6|549
1605869700000|2020-11-20 10:55:00|11856.2|11855.6|11854.9|11854.3|11857.4|11856.5|11854.4|11853.6|394
1605870000000|2020-11-20 11:00:00|11854.7|11854.1|11855|11854.1|11855.5|11854.6|11853|11852.2|514
1605870300000|2020-11-20 11:05:00|11855.1|11854.2|11858|11857.4|11858.2|11857.4|11854.2|11853.5|416
1605870600000|2020-11-20 11:10:00|11858.2|11857.3|11858.4|11857.5|11860.4|11859.7|11857|11856.1|503
1605870900000|2020-11-20 11:15:00|11858.3|11857.4|11857.3|11856.7|11859|11858.3|11855.1|11854.2|535
1605871200000|2020-11-20 11:20:00|11857.4|11856.5|11858.7|11857.8|11860.1|11859.4|11857.1|11856.3|607
1605871500000|2020-11-20 11:25:00|11858.6|11857.7|11859.1|11858.2|11860.4|11859.5|11857.1|11856.5|460
1605871800000|2020-11-20 11:30:00|11859|11858.4|11862.6|11861.7|11862.7|11861.9|11858|11857.3|380
1605872100000|2020-11-20 11:35:00|11862.3|11861.5|11865.7|11865.1|11866|11865.1|11861.2|11860.5|442
1605872400000|2020-11-20 11:40:00|11865.8|11864.9|11865.5|11864.6|11865.8|11865|11863.3|11862.6|479
1605872700000|2020-11-20 11:45:00|11865.4|11864.5|11869.3|11868.7|11870.3|11869.5|11864.4|11863.7|699
1605873000000|2020-11-20 11:50:00|11869.2|11868.6|11874.1|11873.5|11874.6|11873.8|11869.2|11868.5|551
1605873300000|2020-11-20 11:55:00|11874.2|11873.6|11874.3|11873.7|11875.5|11874.6|11872.3|11871.7|736
1605873600000|2020-11-20 12:00:00|11874.2|11873.6|11872.7|11872.1|11878.8|11877.9|11872.1|11871.5|745
1605873900000|2020-11-20 12:05:00|11872.8|11872.2|11868.7|11867.8|11873.6|11872.9|11868.4|11867.6|518
1605874200000|2020-11-20 12:10:00|11868.5|11867.9|11870.5|11869.9|11872.8|11871.9|11868.5|11867.9|428
1605874500000|2020-11-20 12:15:00|11870.7|11869.8|11870|11869.1|11870.9|11870|11868|11867.3|478
1605874800000|2020-11-20 12:20:00|11869.9|11869|11871.2|11870.3|11872.8|11871.9|11869.8|11869|349
1605875100000|2020-11-20 12:25:00|11871.3|11870.4|11870.2|11869.6|11871.3|11870.4|11869.5|11868.7|309
1605875400000|2020-11-20 12:30:00|11870.3|11869.4|11869.4|11868.8|11872.4|11871.8|11868.9|11868.3|347
1605875700000|2020-11-20 12:35:00|11869.5|11868.9|11872.6|11872|11873.2|11872.6|11869.1|11868.5|469
1605876000000|2020-11-20 12:40:00|11872.5|11871.9|11872.3|11871.4|11873.3|11872.4|11870|11869.2|453
1605876300000|2020-11-20 12:45:00|11872.2|11871.3|11871|11870.1|11873.3|11872.6|11869.8|11869|442
1605876600000|2020-11-20 12:50:00|11871.1|11870.2|11873.2|11872.3|11873.3|11872.4|11869.8|11869.2|340
1605876900000|2020-11-20 12:55:00|11872.7|11872.1|11872|11871.4|11873.7|11872.8|11871|11870.3|533
1605877200000|2020-11-20 13:00:00|11872.2|11871.6|11870.6|11869.7|11872.3|11871.7|11870.4|11869.7|428
1605877500000|2020-11-20 13:05:00|11870.7|11869.8|11867.8|11866.9|11870.7|11869.8|11867.6|11866.8|374
1605877800000|2020-11-20 13:10:00|11867.9|11867|11863.4|11862.8|11868.3|11867.5|11863.2|11862.3|514
1605878100000|2020-11-20 13:15:00|11863.3|11862.7|11863.7|11862.8|11865.5|11864.7|11862.9|11862.2|416
1605878400000|2020-11-20 13:20:00|11863.8|11862.9|11863.6|11862.7|11865.4|11864.7|11862.1|11861.3|453
1605878700000|2020-11-20 13:25:00|11863.5|11862.6|11857.7|11856.8|11863.8|11863|11856.9|11856.1|697
1605879000000|2020-11-20 13:30:00|11857.6|11857|11862.9|11862|11864.2|11863.3|11857.1|11856.3|598
1605879300000|2020-11-20 13:35:00|11863|11862.1|11863.8|11863.2|11864.5|11863.7|11861.4|11860.8|483
1605879600000|2020-11-20 13:40:00|11863.7|11863.1|11865.5|11864.6|11866.6|11865.7|11863.1|11862.3|490
1605879900000|2020-11-20 13:45:00|11865.4|11864.5|11867.1|11866.2|11867.3|11866.4|11861.6|11860.8|541
1605880200000|2020-11-20 13:50:00|11866.8|11866|11867.1|11866.2|11867.8|11867.2|11865.3|11864.4|454
1605880500000|2020-11-20 13:55:00|11867.2|11866.3|11868.2|11867.6|11869.2|11868.5|11866.7|11865.9|619
1605880800000|2020-11-20 14:00:00|11868.3|11867.3|11870.1|11869.5|11871.3|11870.5|11867.4|11866.8|563
1605881100000|2020-11-20 14:05:00|11870.2|11869.6|11871.2|11870.6|11873.3|11872.4|11869.9|11869.2|498
1605881400000|2020-11-20 14:10:00|11871.3|11870.4|11871.2|11870.6|11871.7|11870.8|11867.9|11867|552
1605881700000|2020-11-20 14:15:00|11871.4|11870.5|11871.6|11871|11873.4|11872.6|11869.3|11868.5|497
1605882000000|2020-11-20 14:20:00|11871.5|11870.9|11872|11871.4|11874.1|11873.4|11870.5|11869.7|605
1605882300000|2020-11-20 14:25:00|11871.9|11871.3|11870.2|11869.6|11873.8|11873|11870|11869.2|596
1605882600000|2020-11-20 14:30:00|11870.4|11869.5|11869.9|11869|11872|11871.4|11868.7|11867.9|784
1605882900000|2020-11-20 14:35:00|11870|11869.1|11871.5|11870.9|11871.8|11871|11868.3|11867.5|559
1605883200000|2020-11-20 14:40:00|11871.7|11870.8|11874.7|11873.8|11875.6|11875|11870.5|11869.6|549
1605883500000|2020-11-20 14:45:00|11874.6|11873.7|11871.2|11870.3|11876.2|11875.6|11869.1|11868.2|613
1605883800000|2020-11-20 14:50:00|11871.4|11870.5|11869.5|11868.6|11872.3|11871.5|11868.8|11867.9|589
1605884100000|2020-11-20 14:55:00|11869.3|11868.7|11869.7|11869.1|11871.1|11870.3|11868.4|11867.7|632
1605884400000|2020-11-20 15:00:00|11869.6|11869|11870|11869.4|11871.9|11871.1|11868.3|11867.4|681
1605884700000|2020-11-20 15:05:00|11870.1|11869.5|11871.7|11870.8|11874.2|11873.5|11870.1|11869.2|529
1605885000000|2020-11-20 15:10:00|11871.9|11871.1|11869.4|11868.8|11872.3|11871.5|11868.6|11867.8|549
1605885300000|2020-11-20 15:15:00|11869.3|11868.7|11868|11867.1|11869.4|11868.7|11865.9|11865.1|539
1605885600000|2020-11-20 15:20:00|11867.8|11867.2|11871.7|11870.8|11871.9|11871.1|11867.7|11867|524
1605885900000|2020-11-20 15:25:00|11871.6|11870.7|11870.8|11870.2|11871.6|11870.8|11869.3|11868.6|541
1605886200000|2020-11-20 15:30:00|11870.9|11870.3|11869.9|11869|11871.2|11870.4|11866.3|11865.4|610
1605886500000|2020-11-20 15:35:00|11870|11869.4|11864.4|11863.8|11870.7|11870|11864.4|11863.8|647
1605886800000|2020-11-20 15:40:00|11864.5|11863.9|11862.9|11862.3|11865.5|11864.9|11862.1|11861.3|645
1605887100000|2020-11-20 15:45:00|11863.1|11862.2|11857.7|11857.1|11864.4|11863.8|11856.7|11855.8|632
1605887400000|2020-11-20 15:50:00|11857.8|11857.2|11855.8|11854.9|11858.7|11857.8|11855.6|11854.9|551
1605887700000|2020-11-20 15:55:00|11855.5|11854.8|11854.8|11854.2|11856|11855.3|11850.5|11849.6|834
1605888000000|2020-11-20 16:00:00|11854.9|11854|11856.5|11855.9|11857.5|11856.8|11853.6|11852.7|888
1605888300000|2020-11-20 16:05:00|11856.7|11855.6|11859.1|11858.2|11860.5|11859.7|11856.4|11855.6|574
1605888600000|2020-11-20 16:10:00|11859.2|11858.3|11860.6|11859.7|11861.8|11861.1|11858.8|11858.1|383
1605888900000|2020-11-20 16:15:00|11860.5|11859.6|11861.6|11860.7|11863.7|11862.9|11860.5|11859.6|411
1605889200000|2020-11-20 16:20:00|11861.7|11860.8|11859.9|11859|11863.6|11862.8|11859.3|11858.4|419
1605889500000|2020-11-20 16:25:00|11859.8|11858.9|11861.1|11860.5|11861.1|11860.5|11858.4|11857.6|337
1605889800000|2020-11-20 16:30:00|11861.3|11860.4|11860.3|11859.4|11862.1|11861.2|11858.9|11858.1|470
1605890100000|2020-11-20 16:35:00|11860.2|11859.3|11859.3|11858.7|11860.3|11859.4|11858|11857.3|479
1605890400000|2020-11-20 16:40:00|11859.1|11858.5|11859|11858.4|11859.6|11858.9|11857.4|11856.6|338
1605890700000|2020-11-20 16:45:00|11858.9|11858.3|11854.3|11853.4|11859|11858.4|11853.9|11853.2|468
1605891000000|2020-11-20 16:50:00|11854.2|11853.3|11856.3|11855.7|11857|11856.2|11853.9|11853.2|352
1605891300000|2020-11-20 16:55:00|11856.4|11855.5|11856.6|11856|11858.1|11857.5|11856.2|11855.5|319
1605891600000|2020-11-20 17:00:00|11856.7|11856.1|11856.8|11856.2|11858.2|11857.5|11856.4|11855.8|378
1605891900000|2020-11-20 17:05:00|11856.7|11856.1|11856|11855.1|11857.9|11857.1|11855.4|11854.7|319
1605892200000|2020-11-20 17:10:00|11856.1|11855.2|11854.8|11854.2|11856.1|11855.2|11852.4|11851.6|339
1605892500000|2020-11-20 17:15:00|11855|11854.4|11854.8|11854.2|11855.7|11855|11853.2|11852.5|450
1605892800000|2020-11-20 17:20:00|11854.9|11854.3|11855.7|11854.8|11856.3|11855.5|11854.4|11853.7|323
1605893100000|2020-11-20 17:25:00|11855.8|11854.9|11852|11851.4|11855.8|11854.9|11851.5|11850.6|406
1605893400000|2020-11-20 17:30:00|11851.9|11851.3|11851.9|11851.3|11852.2|11851.6|11850.8|11850.2|296
1605893700000|2020-11-20 17:35:00|11852|11851.4|11855.1|11854.5|11855.5|11854.6|11851.9|11851.1|374
1605894000000|2020-11-20 17:40:00|11855.3|11854.4|11855.5|11854.9|11856.8|11855.9|11854.7|11854|364
1605894300000|2020-11-20 17:45:00|11855.6|11854.7|11856.5|11855.9|11856.7|11856|11854.2|11853.4|251
1605894600000|2020-11-20 17:50:00|11856.7|11855.8|11856.1|11855.5|11857|11856.4|11855.2|11854.5|265
1605894900000|2020-11-20 17:55:00|11856|11855.4|11854.8|11853.9|11856.2|11855.6|11853.5|11852.9|337
1605895200000|2020-11-20 18:00:00|11854.5|11853.5|11853.2|11852.6|11855.5|11854.7|11853.1|11852.3|363
1605895500000|2020-11-20 18:05:00|11853.3|11852.7|11852.5|11851.9|11853.6|11852.9|11851.9|11851.1|268
1605895800000|2020-11-20 18:10:00|11852.7|11852.1|11851.9|11851.3|11853|11852.3|11850.2|11849.4|263
1605896100000|2020-11-20 18:15:00|11851.6|11851|11852.6|11852|11853.3|11852.7|11851.3|11850.7|252
1605896400000|2020-11-20 18:20:00|11852.5|11851.9|11853.2|11852.6|11853.9|11853.3|11851.1|11850.3|285
1605896700000|2020-11-20 18:25:00|11853|11852.4|11855.7|11855.1|11856.2|11855.4|11852.7|11852.1|329
1605897000000|2020-11-20 18:30:00|11855.6|11855|11857|11856.4|11857.7|11857|11855.5|11854.8|247
1605897300000|2020-11-20 18:35:00|11856.9|11856.3|11858|11857.4|11858.3|11857.5|11856.5|11855.7|202
1605897600000|2020-11-20 18:40:00|11858.1|11857.2|11857.1|11856.2|11858.4|11857.6|11856.5|11855.8|209
1605897900000|2020-11-20 18:45:00|11856.8|11856.1|11857.9|11857.3|11860.1|11859.2|11854.3|11853.6|412
1605898200000|2020-11-20 18:50:00|11858|11857.4|11859.5|11858.6|11859.7|11858.9|11857.6|11856.8|279
1605898500000|2020-11-20 18:55:00|11859.2|11858.5|11858.2|11857.3|11859.7|11858.8|11858|11857.1|236
1605898800000|2020-11-20 19:00:00|11858.1|11857.2|11856.9|11856.3|11858.2|11857.4|11855.2|11854.3|247
1605899100000|2020-11-20 19:05:00|11856.8|11856|11858.3|11857.4|11859.2|11858.5|11856.4|11855.6|239
1605899400000|2020-11-20 19:10:00|11858.2|11857.3|11856.9|11856.3|11858.5|11857.7|11856.6|11855.7|213
1605899700000|2020-11-20 19:15:00|11857|11856.4|11857.9|11857.3|11858.2|11857.4|11856.1|11855.5|249
1605900000000|2020-11-20 19:20:00|11858|11857.4|11856.5|11855.6|11859.1|11858.4|11856.3|11855.6|323
1605900300000|2020-11-20 19:25:00|11856.6|11855.7|11856.3|11855.7|11857.1|11856.5|11855.6|11855|213
1605900600000|2020-11-20 19:30:00|11856.4|11855.8|11858.7|11857.8|11858.8|11858|11856.3|11855.4|169
1605900900000|2020-11-20 19:35:00|11858.6|11858|11856.4|11855.8|11859.1|11858.4|11856.3|11855.7|190
1605901200000|2020-11-20 19:40:00|11856.7|11856|11857.4|11856.8|11857.7|11856.9|11856|11855.3|246
1605901500000|2020-11-20 19:45:00|11857.6|11856.7|11858.3|11857.4|11858.4|11857.8|11856|11855.3|324
1605901800000|2020-11-20 19:50:00|11858.4|11857.5|11858.1|11857.5|11858.9|11858.2|11857.7|11856.9|229
1605902100000|2020-11-20 19:55:00|11858|11857.4|11858.7|11857.8|11858.7|11858.1|11856.3|11855.5|436
1605902400000|2020-11-20 20:00:00|11858.8|11857.9|11859.7|11858.8|11860.2|11859.4|11857.2|11856.5|324
1605902700000|2020-11-20 20:05:00|11859.8|11858.9|11859.3|11858.7|11860|11859.4|11859|11858.3|174
1605903000000|2020-11-20 20:10:00|11859.4|11858.8|11859.2|11858.3|11860|11859.4|11858.5|11857.7|192
1605903300000|2020-11-20 20:15:00|11859.1|11858.2|11859.5|11858.9|11859.8|11858.9|11857.4|11856.6|333
1605903600000|2020-11-20 20:20:00|11859.4|11858.8|11860.5|11859.9|11861.7|11861.1|11859.4|11858.7|272
1605903900000|2020-11-20 20:25:00|11860.6|11859.7|11860.6|11859.7|11862.1|11861.5|11860.1|11859.4|269
1605904200000|2020-11-20 20:30:00|11860.7|11859.8|11858.9|11858|11860.7|11859.9|11858.5|11857.6|381
1605904500000|2020-11-20 20:35:00|11858.7|11858.1|11859.2|11858.3|11860.7|11859.9|11858.6|11858|226
1605904800000|2020-11-20 20:40:00|11859.1|11858.5|11859.5|11858.6|11860.1|11859.3|11858|11857.1|191
1605905100000|2020-11-20 20:45:00|11859.6|11858.7|11861.5|11860.6|11861.7|11860.9|11859.1|11858.4|250
1605905400000|2020-11-20 20:50:00|11861.1|11860.5|11859.5|11858.6|11861.3|11860.5|11859.4|11858.5|277
1605905700000|2020-11-20 20:55:00|11859.6|11858.7|11860.3|11859.4|11860.4|11859.8|11858.7|11857.9|253
1605906000000|2020-11-20 21:00:00|11858.6|11857.7|11858.8|11857.9|11860.4|11859.7|11858.2|11857.3|379
1605906300000|2020-11-20 21:05:00|11858.7|11857.8|11858.7|11857.8|11860.2|11859.3|11858.6|11857.7|336
1605906600000|2020-11-20 21:10:00|11858.8|11857.9|11858.7|11857.8|11860|11859.1|11858.3|11857.4|373
1605906900000|2020-11-20 21:15:00|11858.8|11857.9|11858.2|11857.3|11859.2|11858.3|11858|11857.1|145
1605907200000|2020-11-20 21:20:00|11858.3|11857.4|11858.2|11857.3|11858.6|11857.7|11857.9|11857|130
1605907500000|2020-11-20 21:25:00|11858.1|11857.2|11859.4|11858.5|11859.4|11858.6|11858.1|11857.2|199
1605907800000|2020-11-20 21:30:00|11859.3|11858.4|11860.7|11859.8|11861.8|11860.9|11859.3|11858.4|224
1605908100000|2020-11-20 21:35:00|11860.8|11859.9|11862.9|11862|11863.2|11862.3|11860.4|11859.5|268
1605908400000|2020-11-20 21:40:00|11862.7|11861.8|11863.1|11862.2|11863.5|11862.6|11861.7|11860.8|286
1605908700000|2020-11-20 21:45:00|11863.2|11862.3|11862.3|11861.4|11863.8|11862.9|11862.1|11861.2|227
1605909000000|2020-11-20 21:50:00|11862.2|11861.3|11859.9|11859|11865|11864.1|11858.2|11857.3|462
1605909300000|2020-11-20 21:55:00|11860|11859.1|11857.1|11856.2|11862.3|11861|11855.8|11852.2|314
1606078800000|2020-11-22 21:00:00|11859.1|11848|11858.7|11849.8|11859.1|11850|11857.6|11847|17
1606079100000|2020-11-22 21:05:00|11858.6|11849.3|11852.2|11850.3|11858.9|11850.3|11852.2|11849.3|14
1606079400000|2020-11-22 21:10:00|11858.6|11849.3|11857.6|11849.9|11858.9|11850.8|11852.7|11849|20
1606079700000|2020-11-22 21:15:00|11857.7|11849.8|11857.6|11849.9|11859.1|11849.9|11857.6|11849.8|10
1606080000000|2020-11-22 21:20:00|11860.5|11848.5|11859.5|11850.3|11860.6|11852.6|11857.6|11848.5|22
1606080300000|2020-11-22 21:25:00|11860.6|11852.6|11860.4|11848.6|11860.6|11852.6|11859.5|11848.6|18
1606080600000|2020-11-22 21:30:00|11859.9|11849.1|11859.1|11854.1|11860.6|11854.1|11858.7|11849.1|18
1606080900000|2020-11-22 21:35:00|11859.6|11853.7|11858.9|11853|11861.1|11854.1|11858.4|11851.8|19
1606081200000|2020-11-22 21:40:00|11859.1|11851.8|11858.8|11853|11861.1|11853.4|11858.4|11851.8|18
1606081500000|2020-11-22 21:45:00|11859.3|11852.5|11858.8|11853|11859.3|11853.4|11853.3|11849.7|20
1606081800000|2020-11-22 21:50:00|11858.4|11853.4|11858.7|11853|11859.3|11853.4|11852.2|11850.3|16
1606082100000|2020-11-22 21:55:00|11859.2|11852.6|11861.6|11853|11864.1|11853.7|11858.5|11851.1|37
1606082400000|2020-11-22 22:00:00|11861.7|11852.9|11862.5|11852|11864.1|11855.2|11854.7|11849.7|47
1606082700000|2020-11-22 22:05:00|11861.5|11850.6|11859.7|11848.9|11863.8|11852.8|11855.8|11848|111
1606083000000|2020-11-22 22:10:00|11861.9|11848.8|11858.8|11848.7|11863.3|11851.8|11857.8|11847.2|206
1606083300000|2020-11-22 22:15:00|11858.9|11848.6|11858.7|11852.7|11861.7|11855.7|11856.9|11848.6|265
1606083600000|2020-11-22 22:20:00|11859.6|11853.6|11857.5|11851.5|11861.1|11855.1|11857.2|11851.2|149
1606083900000|2020-11-22 22:25:00|11857.4|11851.4|11861.6|11855.6|11862.4|11856.4|11857|11851|125
1606084200000|2020-11-22 22:30:00|11861.8|11855.8|11858.9|11856|11862|11856.9|11858.2|11854.9|417
1606084500000|2020-11-22 22:35:00|11858.7|11856.1|11859|11853|11860.8|11857.2|11857.1|11851.1|358
1606084800000|2020-11-22 22:40:00|11859.1|11853.1|11859.6|11854.5|11861.2|11856.2|11859|11853.1|258
1606085100000|2020-11-22 22:45:00|11859.9|11854.6|11859.6|11854.9|11861|11856|11859.1|11853.6|293
1606085400000|2020-11-22 22:50:00|11859.7|11855.1|11860|11855.2|11860.9|11856.2|11859.1|11853.5|331
1606085700000|2020-11-22 22:55:00|11859.9|11854.9|11860.2|11857.6|11861|11858.4|11857.3|11854.4|435
1606086000000|2020-11-22 23:00:00|11860.7|11857.4|11859.6|11857.8|11860.8|11858.2|11857.7|11854.6|825
1606086300000|2020-11-22 23:05:00|11859.5|11857.9|11860|11859.1|11860.8|11859.6|11859.2|11857.9|523
1606086600000|2020-11-22 23:10:00|11860.1|11858.9|11860.1|11859.2|11861.2|11860.2|11859.7|11858.6|406
1606086900000|2020-11-22 23:15:00|11860|11859.1|11859.4|11858.5|11860.4|11859.5|11858.5|11857.6|237
1606087200000|2020-11-22 23:20:00|11859.3|11858.4|11859.3|11858.4|11859.9|11859|11858.8|11857.9|165
1606087500000|2020-11-22 23:25:00|11859.4|11858.5|11860.7|11859.8|11860.9|11860|11859.3|11858.4|188
1606087800000|2020-11-22 23:30:00|11860.8|11859.9|11859.9|11859|11860.8|11859.9|11859.3|11858.4|168
1606088100000|2020-11-22 23:35:00|11860|11859.1|11860.8|11859.9|11861.9|11861|11859.4|11858.5|316
1606088400000|2020-11-22 23:40:00|11860.9|11860|11861.5|11860.6|11862.4|11861.5|11860.6|11859.7|326
1606088700000|2020-11-22 23:45:00|11861.4|11860.5|11863|11862.1|11864|11863.1|11861.3|11860.5|242
1606089000000|2020-11-22 23:50:00|11863.1|11862.2|11864|11863.1|11864.5|11863.6|11862.3|11861.4|226
1606089300000|2020-11-22 23:55:00|11864.1|11863.2|11866.1|11865.2|11866.6|11865.7|11864|11863.1|246
1606089600000|2020-11-23 00:00:00|11866|11865.1|11865.4|11864.5|11866.4|11865.5|11864.2|11863.4|314
1606089900000|2020-11-23 00:05:00|11865.5|11864.6|11865.5|11864.6|11865.8|11864.9|11864.5|11863.6|206
1606090200000|2020-11-23 00:10:00|11865.4|11864.5|11866.1|11865.2|11866.4|11865.5|11865.1|11864.2|207
1606090500000|2020-11-23 00:15:00|11866|11865.1|11866.8|11865.9|11866.9|11866|11865.4|11864.7|226
1606090800000|2020-11-23 00:20:00|11866.7|11865.8|11869.5|11868.6|11869.9|11869|11866.1|11865.2|282
1606091100000|2020-11-23 00:25:00|11869.6|11868.7|11871.4|11870.8|11871.6|11870.8|11869.1|11868.2|278
1606091400000|2020-11-23 00:30:00|11871.5|11870.9|11871.2|11870.3|11871.9|11871|11870.9|11870|186
1606091700000|2020-11-23 00:35:00|11871.1|11870.2|11870.4|11869.5|11872|11871.1|11870.1|11869.2|206
1606092000000|2020-11-23 00:40:00|11870.3|11869.4|11872.5|11871.6|11873.1|11872.4|11870.3|11869.4|235
1606092300000|2020-11-23 00:45:00|11872.4|11871.5|11872.8|11871.9|11873|11872.1|11872.2|11871.3|178
1606092600000|2020-11-23 00:50:00|11872.7|11871.8|11873.6|11872.7|11874|11873.1|11872.5|11871.6|166
1606092900000|2020-11-23 00:55:00|11873.5|11872.6|11872.4|11871.5|11873.5|11872.6|11872.1|11871.2|171
1606093200000|2020-11-23 01:00:00|11872.3|11871.4|11872.7|11872.1|11873.5|11872.6|11872.1|11871.2|264
1606093500000|2020-11-23 01:05:00|11872.9|11872|11873.3|11872.4|11873.5|11872.8|11872|11871.3|192
1606093800000|2020-11-23 01:10:00|11873.2|11872.6|11876.6|11875.7|11876.8|11875.9|11873.2|11872.4|264
1606094100000|2020-11-23 01:15:00|11876.5|11875.6|11877.6|11876.7|11877.9|11877|11875.9|11875.2|291
1606094400000|2020-11-23 01:20:00|11877.5|11876.6|11876.8|11875.9|11878.6|11877.8|11876.7|11875.8|224
1606094700000|2020-11-23 01:25:00|11876.9|11876|11876.6|11875.7|11878.2|11877.3|11875.8|11874.9|256
1606095000000|2020-11-23 01:30:00|11876.7|11875.8|11873.8|11872.9|11876.7|11875.8|11873.3|11872.5|330
1606095300000|2020-11-23 01:35:00|11873.7|11872.8|11875.7|11874.8|11875.8|11874.9|11872.9|11872|239
1606095600000|2020-11-23 01:40:00|11875.8|11874.9|11876.3|11875.4|11876.3|11875.4|11874.5|11873.6|204
1606095900000|2020-11-23 01:45:00|11876.2|11875.3|11874|11873.1|11876.2|11875.3|11873.2|11872.3|241
1606096200000|2020-11-23 01:50:00|11873.8|11872.9|11875.2|11874.3|11876.4|11875.5|11873.4|11872.5|189
1606096500000|2020-11-23 01:55:00|11875|11874.1|11877.2|11876.3|11877.3|11876.4|11875|11874.1|172
1606096800000|2020-11-23 02:00:00|11877.1|11876.2|11875.8|11874.9|11877.1|11876.2|11874.8|11874.1|188
1606097100000|2020-11-23 02:05:00|11875.9|11875|11876.4|11875.5|11876.7|11875.9|11875.3|11874.4|140
1606097400000|2020-11-23 02:10:00|11876.5|11875.6|11875.4|11874.5|11876.9|11876.3|11874.9|11874.2|135
1606097700000|2020-11-23 02:15:00|11875.5|11874.6|11875.1|11874.2|11876|11875.1|11874.1|11873.2|140
1606098000000|2020-11-23 02:20:00|11875|11874.1|11875.5|11874.6|11875.9|11875.1|11874.8|11873.9|125
1606098300000|2020-11-23 02:25:00|11875.4|11874.5|11874.9|11874|11876|11875.3|11874.2|11873.5|157
1606098600000|2020-11-23 02:30:00|11874.8|11873.9|11873.5|11872.6|11875.2|11874.4|11873.3|11872.5|145
1606098900000|2020-11-23 02:35:00|11873.4|11872.5|11873.4|11872.5|11873.9|11873|11873.2|11872.3|139
1606099200000|2020-11-23 02:40:00|11873.5|11872.6|11872.8|11871.9|11873.5|11872.6|11872.5|11871.6|118
1606099500000|2020-11-23 02:45:00|11872.9|11872|11873.6|11872.7|11873.6|11872.7|11872.6|11871.9|67
1606099800000|2020-11-23 02:50:00|11873.7|11872.8|11875.4|11874.5|11875.8|11874.9|11873.4|11872.5|159
1606100100000|2020-11-23 02:55:00|11875.6|11874.7|11874.9|11874|11876.1|11875.2|11874.1|11873.3|218
1606100400000|2020-11-23 03:00:00|11875|11874.1|11874.5|11873.6|11875.2|11874.4|11873.8|11872.9|163
1606100700000|2020-11-23 03:05:00|11874.6|11873.7|11874.9|11874|11875.2|11874.3|11874.4|11873.5|130
1606101000000|2020-11-23 03:10:00|11874.8|11873.9|11876|11875.1|11876.1|11875.2|11874.7|11873.8|97
1606101300000|2020-11-23 03:15:00|11876.1|11875.2|11874.8|11873.9|11876.4|11875.6|11873.7|11872.9|154
1606101600000|2020-11-23 03:20:00|11874.7|11873.8|11874.5|11873.9|11875.1|11874.2|11873.7|11872.9|141
1606101900000|2020-11-23 03:25:00|11874.7|11873.8|11873.8|11872.9|11875|11874.1|11873.7|11872.8|114
1606102200000|2020-11-23 03:30:00|11873.9|11873|11874.4|11873.5|11874.7|11873.8|11873.3|11872.4|106
1606102500000|2020-11-23 03:35:00|11874.3|11873.4|11873.6|11872.7|11874.6|11873.7|11872.7|11871.8|121
1606102800000|2020-11-23 03:40:00|11873.7|11872.8|11874|11873.1|11874.2|11873.5|11873.7|11872.8|92
1606103100000|2020-11-23 03:45:00|11873.9|11873|11873.9|11873|11874.4|11873.5|11873.7|11872.9|103
1606103400000|2020-11-23 03:50:00|11873.8|11872.9|11873.3|11872.4|11873.9|11873|11872.8|11872.1|122
1606103700000|2020-11-23 03:55:00|11873.4|11872.5|11872.9|11872|11873.8|11872.9|11872.8|11871.9|147
1606104000000|2020-11-23 04:00:00|11872.8|11871.9|11872.3|11871.4|11873.4|11872.5|11872|11871.1|152
1606104300000|2020-11-23 04:05:00|11872.4|11871.5|11872.9|11872|11873.2|11872.4|11872.1|11871.3|127
1606104600000|2020-11-23 04:10:00|11872.8|11871.9|11873|11872.1|11873.2|11872.3|11872.6|11871.8|87
1606104900000|2020-11-23 04:15:00|11872.8|11872.2|11872.9|11872.3|11873.2|11872.4|11872.4|11871.7|106
1606105200000|2020-11-23 04:20:00|11873.1|11872.2|11872.7|11871.8|11873.7|11872.9|11872.7|11871.8|102
1606105500000|2020-11-23 04:25:00|11872.8|11871.9|11872.2|11871.6|11873.1|11872.2|11872.2|11871.6|114
1606105800000|2020-11-23 04:30:00|11872.3|11871.4|11872.8|11871.9|11872.9|11872.2|11871.8|11871.1|132
1606106100000|2020-11-23 04:35:00|11872.9|11872|11872.6|11872|11872.9|11872.3|11872.4|11871.7|76
1606106400000|2020-11-23 04:40:00|11872.8|11871.9|11872.8|11871.9|11873.5|11872.7|11872.3|11871.7|124
1606106700000|2020-11-23 04:45:00|11872.7|11871.8|11873.1|11872.2|11873.2|11872.4|11872.1|11871.3|134
1606107000000|2020-11-23 04:50:00|11872.9|11872.3|11872.9|11872|11873.4|11872.6|11872.7|11871.9|198
1606107300000|2020-11-23 04:55:00|11873|11872.1|11873.6|11872.7|11873.8|11872.9|11872.2|11871.5|95
1606107600000|2020-11-23 05:00:00|11873.7|11872.8|11873.5|11872.6|11873.7|11872.8|11872.5|11871.8|113
1606107900000|2020-11-23 05:05:00|11873.6|11872.7|11873|11872.4|11874.1|11873.5|11872.4|11871.6|139
1606108200000|2020-11-23 05:10:00|11872.9|11872.3|11874|11873.1|11874.2|11873.3|11872.9|11872.2|104
1606108500000|2020-11-23 05:15:00|11874.2|11873.3|11874.5|11873.6|11874.5|11873.6|11873.7|11872.8|152
1606108800000|2020-11-23 05:20:00|11874.4|11873.5|11874.3|11873.4|11874.8|11873.9|11873.7|11872.8|153
1606109100000|2020-11-23 05:25:00|11874.2|11873.3|11873.8|11872.9|11874.8|11873.9|11873.6|11872.9|133
1606109400000|2020-11-23 05:30:00|11873.7|11873.1|11873.4|11872.5|11874.3|11873.5|11873.3|11872.5|149
1606109700000|2020-11-23 05:35:00|11873.5|11872.6|11873.6|11872.7|11874.1|11873.2|11873.4|11872.5|92
1606110000000|2020-11-23 05:40:00|11873.7|11872.8|11873.5|11872.6|11874.2|11873.4|11873.1|11872.2|134
1606110300000|2020-11-23 05:45:00|11873.4|11872.5|11874.6|11874|11875.1|11874.3|11873.2|11872.4|151
1606110600000|2020-11-23 05:50:00|11874.7|11873.8|11875.3|11874.7|11875.9|11875.3|11874.4|11873.6|155
1606110900000|2020-11-23 05:55:00|11875.5|11874.6|11877.3|11876.4|11877.6|11876.7|11875.2|11874.5|248
1606111200000|2020-11-23 06:00:00|11877.2|11876.3|11877.9|11877|11878.8|11877.9|11877.1|11876.3|175
1606111500000|2020-11-23 06:05:00|11878|11877.1|11877.1|11876.5|11879.3|11878.4|11877|11876.4|152
1606111800000|2020-11-23 06:10:00|11877.3|11876.4|11875.5|11874.9|11877.4|11876.8|11875.4|11874.7|181
1606112100000|2020-11-23 06:15:00|11875.6|11875|11877.4|11876.5|11877.4|11876.5|11875.3|11874.4|168
1606112400000|2020-11-23 06:20:00|11877.3|11876.4|11876.8|11875.9|11877.4|11876.7|11876.3|11875.4|168
1606112700000|2020-11-23 06:25:00|11876.7|11876.1|11875.8|11874.9|11877.4|11876.5|11875.1|11874.3|246
1606113000000|2020-11-23 06:30:00|11875.9|11875|11875.8|11874.9|11876.6|11876|11875.6|11874.8|189
1606113300000|2020-11-23 06:35:00|11875.9|11875|11875.5|11874.6|11875.9|11875.1|11874.3|11873.7|222
1606113600000|2020-11-23 06:40:00|11875.4|11874.5|11874.9|11874|11875.8|11874.9|11874.6|11873.8|208
1606113900000|2020-11-23 06:45:00|11874.8|11874.2|11874.3|11873.4|11875.9|11875|11874.1|11873.4|175
1606114200000|2020-11-23 06:50:00|11874.2|11873.3|11873.4|11872.5|11874.6|11873.8|11872.8|11871.9|289
1606114500000|2020-11-23 06:55:00|11873.3|11872.7|11875.4|11874.5|11876.1|11875.2|11873.2|11872.5|214
1606114800000|2020-11-23 07:00:00|11875.3|11874.4|11875|11874.1|11877|11876.2|11873.6|11872.7|497
1606115100000|2020-11-23 07:05:00|11875.1|11874.2|11878|11877.1|11878.1|11877.2|11872.1|11871.3|396
1606115400000|2020-11-23 07:10:00|11877.9|11877|11874|11873.4|11879.4|11878.5|11872.1|11871.3|564
1606115700000|2020-11-23 07:15:00|11873.8|11873.2|11876.9|11876.3|11877.3|11876.5|11872.8|11872|397
1606116000000|2020-11-23 07:20:00|11877|11876.4|11874.7|11874.1|11878.1|11877.4|11874.2|11873.6|315
1606116300000|2020-11-23 07:25:00|11874.8|11874.2|11877.3|11876.7|11877.3|11876.7|11874.4|11873.8|437
1606116600000|2020-11-23 07:30:00|11876.9|11876.3|11870.8|11869.9|11877|11876.3|11870.7|11869.8|481
1606116900000|2020-11-23 07:35:00|11870.9|11870|11869.7|11869.1|11872.6|11872|11868.8|11868.2|511
1606117200000|2020-11-23 07:40:00|11869.6|11868.8|11870|11869.4|11870.8|11870.2|11867.9|11867.2|359
1606117500000|2020-11-23 07:45:00|11870.1|11869.5|11869.4|11868.5|11870.4|11869.5|11867.6|11866.9|429
1606117800000|2020-11-23 07:50:00|11869.5|11868.6|11872.3|11871.7|11873.8|11873.2|11869.4|11868.5|471
1606118100000|2020-11-23 07:55:00|11872.4|11871.8|11868.4|11867.8|11873.2|11872.6|11868.3|11867.4|435
1606118400000|2020-11-23 08:00:00|11868.2|11867.3|11868|11867.4|11870.6|11869.9|11867.3|11866.7|530
1606118700000|2020-11-23 08:05:00|11867.9|11867.3|11870.6|11869.7|11873.6|11872.7|11867.9|11867.3|568
1606119000000|2020-11-23 08:10:00|11870.7|11869.8|11869.9|11868.5|11876.4|11875.6|11869.2|11867.8|631
1606119300000|2020-11-23 08:15:00|11869.8|11868.4|11867.4|11866.5|11870.3|11869.3|11866.4|11865.7|689
1606119600000|2020-11-23 08:20:00|11867.3|11866.4|11869.1|11868.5|11870.3|11869.7|11866.2|11865.4|519
1606119900000|2020-11-23 08:25:00|11869.2|11868.6|11866.9|11864.6|11869.6|11868.9|11864.2|11863.4|552
1606120200000|2020-11-23 08:30:00|11868.4|11864.9|11873.2|11872.3|11874.6|11873.7|11867.1|11864.9|827
1606120500000|2020-11-23 08:35:00|11872.8|11872.2|11865.1|11864.2|11872.9|11872.2|11863.4|11862.6|671
1606120800000|2020-11-23 08:40:00|11864.8|11863.8|11869.6|11868.7|11870.1|11869.2|11864.1|11863.3|580
1606121100000|2020-11-23 08:45:00|11869.7|11868.8|11871.2|11870.3|11873.6|11872.7|11869.4|11868.5|503
1606121400000|2020-11-23 08:50:00|11871.1|11870.2|11872.9|11872|11873.5|11872.8|11870.1|11869.5|551
1606121700000|2020-11-23 08:55:00|11873.2|11872.3|11873|11871.9|11873.7|11873.1|11870.3|11869.5|475
1606122000000|2020-11-23 09:00:00|11873.1|11872.2|11873.9|11873.3|11877.6|11876.9|11870.4|11869.6|577
1606122300000|2020-11-23 09:05:00|11874.1|11873.2|11873.4|11872.8|11876.3|11875.5|11873.1|11872.5|507
1606122600000|2020-11-23 09:10:00|11873.3|11872.7|11874.5|11873.9|11874.8|11874.2|11870.7|11869.8|537
1606122900000|2020-11-23 09:15:00|11874.7|11873.8|11875.1|11874.5|11877.7|11876.8|11873.5|11872.7|619
1606123200000|2020-11-23 09:20:00|11875.4|11874.6|11882.6|11881.7|11883.3|11882.4|11874.3|11873.4|668
1606123500000|2020-11-23 09:25:00|11882.5|11881.6|11879.9|11879.3|11882.6|11881.8|11876.2|11875.5|606
1606123800000|2020-11-23 09:30:00|11880.4|11879.5|11876.6|11875.7|11880.6|11879.8|11876.1|11875.3|621
1606124100000|2020-11-23 09:35:00|11876.5|11875.6|11876.4|11875.8|11877.4|11876.8|11875.1|11874.5|482
1606124400000|2020-11-23 09:40:00|11876.3|11875.4|11878.8|11877.9|11878.8|11878|11874.6|11874|528
1606124700000|2020-11-23 09:45:00|11878.6|11878|11880.6|11879.7|11882.4|11881.5|11878.1|11877.4|527
1606125000000|2020-11-23 09:50:00|11880.5|11879.6|11880.1|11879.2|11881.2|11880.5|11878.8|11878.1|399
1606125300000|2020-11-23 09:55:00|11880|11879.1|11878.1|11877.2|11881.6|11881|11876.9|11876.1|486
1606125600000|2020-11-23 10:00:00|11878.2|11877.3|11877.7|11876.8|11878.7|11877.9|11876|11875.2|481
1606125900000|2020-11-23 10:05:00|11877.8|11876.9|11879.4|11878.5|11880.2|11879.5|11877.1|11876.5|438
1606126200000|2020-11-23 10:10:00|11879.3|11878.4|11879.4|11878.8|11879.5|11878.9|11877.6|11876.8|308
1606126500000|2020-11-23 10:15:00|11879.3|11878.7|11881.4|11880.5|11881.5|11880.8|11878.3|11877.6|426
1606126800000|2020-11-23 10:20:00|11881.3|11880.4|11881.6|11880.7|11881.8|11881|11878.8|11878|363
1606127100000|2020-11-23 10:25:00|11881.3|11880.8|11881.7|11880.8|11882.9|11882.1|11880.8|11880.1|414
1606127400000|2020-11-23 10:30:00|11881.8|11881.2|11877.8|11877.2|11882.8|11882.2|11877.7|11876.8|480
1606127700000|2020-11-23 10:35:00|11878.1|11877.5|11879.2|11878.3|11880.5|11879.8|11877.9|11877.1|414
1606128000000|2020-11-23 10:40:00|11879.1|11878.2|11877.3|11876.7|11881.6|11880.8|11876.6|11876|531
1606128300000|2020-11-23 10:45:00|11877.2|11876.6|11882.6|11881.7|11882.6|11881.9|11877.2|11876.6|504
1606128600000|2020-11-23 10:50:00|11882.5|11881.6|11885.7|11885.1|11886.3|11885.6|11880.1|11879.2|621
1606128900000|2020-11-23 10:55:00|11885.6|11885|11895.9|11895|11899|11898.1|11885.1|11884.3|841
1606129200000|2020-11-23 11:00:00|11895.6|11894.7|11894.5|11893.6|11897.6|11896.8|11892.5|11891.6|825
1606129500000|2020-11-23 11:05:00|11894.6|11893.7|11896.7|11895.8|11897.5|11896.8|11894.5|11893.6|681
1606129800000|2020-11-23 11:10:00|11896.1|11895.5|11903.7|11902.8|11904.2|11903.3|11896|11895.3|629
1606130100000|2020-11-23 11:15:00|11903.6|11902.7|11902.3|11901.4|11906.2|11905.5|11902|11901.1|650
1606130400000|2020-11-23 11:20:00|11902.2|11901.3|11900.3|11899.4|11903.3|11902.4|11900.2|11899.4|560
1606130700000|2020-11-23 11:25:00|11900.2|11899.3|11900|11899.1|11900.2|11899.4|11895.6|11894.9|673
1606131000000|2020-11-23 11:30:00|11899.9|11899|11900.5|11899.6|11902.6|11901.7|11898.3|11897.7|597
1606131300000|2020-11-23 11:35:00|11900.6|11899.9|11902.9|11902|11903.8|11903|11900.6|11899.9|511
1606131600000|2020-11-23 11:40:00|11903|11902.3|11900.6|11899.7|11903.7|11902.9|11900.4|11899.6|392
1606131900000|2020-11-23 11:45:00|11900.7|11899.8|11900.3|11899.7|11902.9|11902.1|11899.9|11899.1|541
1606132200000|2020-11-23 11:50:00|11900.4|11899.8|11900.5|11899.9|11903.2|11902.4|11900|11899.3|412
1606132500000|2020-11-23 11:55:00|11900.6|11900|11904.5|11903.6|11904.8|11904.1|11900|11899.4|467
1606132800000|2020-11-23 12:00:00|11904.4|11903.5|11903.6|11903|11905|11904.4|11901.9|11901.3|496
1606133100000|2020-11-23 12:05:00|11903.5|11902.9|11899.2|11898.6|11904|11903.3|11898.8|11898|436
1606133400000|2020-11-23 12:10:00|11899|11898.4|11899.5|11898.9|11901.5|11900.9|11898.7|11898|435
1606133700000|2020-11-23 12:15:00|11899.4|11898.8|11900.4|11899.8|11900.7|11900.1|11898.5|11897.6|375
1606134000000|2020-11-23 12:20:00|11900.3|11899.7|11903.6|11903|11904|11903.2|11899.8|11899.1|401
1606134300000|2020-11-23 12:25:00|11903.8|11903.2|11904.8|11904.2|11906.5|11905.7|11903.8|11903|447
1606134600000|2020-11-23 12:30:00|11904.6|11903.7|11904.6|11903.7|11905.3|11904.6|11903.2|11902.6|419
1606134900000|2020-11-23 12:35:00|11904.5|11903.9|11903|11902.4|11904.7|11903.9|11901.4|11900.8|451
1606135200000|2020-11-23 12:40:00|11902.9|11902.3|11903.6|11902.7|11905.1|11904.4|11901.7|11901|454
1606135500000|2020-11-23 12:45:00|11903.4|11902.8|11902|11901.4|11903.6|11903|11900.6|11899.8|390
1606135800000|2020-11-23 12:50:00|11902.1|11901.2|11900.4|11899.8|11903.5|11902.9|11899.8|11899.2|398
1606136100000|2020-11-23 12:55:00|11900.5|11899.9|11902.6|11902|11905.7|11905|11900.5|11899.9|545
1606136400000|2020-11-23 13:00:00|11902.7|11902.1|11901.2|11900.6|11903.8|11903.2|11899.7|11899.1|519
1606136700000|2020-11-23 13:05:00|11901.1|11900.5|11903.9|11903.3|11905.1|11904.4|11901.1|11900.5|511
1606137000000|2020-11-23 13:10:00|11903.8|11903.2|11901.7|11900.8|11904|11903.3|11898.5|11897.6|514
1606137300000|2020-11-23 13:15:00|11901.6|11901|11901.1|11900.2|11904.4|11903.5|11898.9|11898.1|547
1606137600000|2020-11-23 13:20:00|11901|11900.4|11901|11900.1|11901.4|11900.8|11899.1|11898.5|528
1606137900000|2020-11-23 13:25:00|11901.1|11900.2|11898.8|11898.2|11901.4|11900.7|11896.8|11895.9|514
1606138200000|2020-11-23 13:30:00|11898.9|11898|11896.6|11896|11899.4|11898.5|11894.5|11893.7|417
1606138500000|2020-11-23 13:35:00|11896.5|11895.9|11896.3|11895.7|11898.3|11897.6|11895.3|11894.5|466
1606138800000|2020-11-23 13:40:00|11896.2|11895.6|11894.7|11893.8|11896.4|11895.8|11890.3|11889.4|780
1606139100000|2020-11-23 13:45:00|11894.5|11893.9|11898.4|11897.8|11898.6|11898|11893.4|11892.7|529
1606139400000|2020-11-23 13:50:00|11898.6|11898|11897.7|11897.1|11899.1|11898.5|11895.4|11894.8|440
1606139700000|2020-11-23 13:55:00|11897.8|11897.2|11899.9|11899.3|11900.2|11899.6|11896.6|11896|428
1606140000000|2020-11-23 14:00:00|11900|11899.4|11900|11899.4|11900.9|11900.3|11898.5|11897.9|504
1606140300000|2020-11-23 14:05:00|11900.1|11899.5|11896.2|11895.6|11900.1|11899.5|11894.8|11894.2|419
1606140600000|2020-11-23 14:10:00|11896.1|11895.5|11897.4|11896.8|11898.1|11897.3|11895|11894.4|385
1606140900000|2020-11-23 14:15:00|11897.5|11896.9|11898.4|11897.8|11898.9|11898.3|11895.6|11895|423
1606141200000|2020-11-23 14:20:00|11898.3|11897.7|11896.4|11895.8|11899|11898.3|11895.8|11895|388
1606141500000|2020-11-23 14:25:00|11896.2|11895.6|11894.2|11893.6|11897.3|11896.7|11892|11891.4|449
1606141800000|2020-11-23 14:30:00|11894.1|11893.5|11894.9|11894.3|11896.4|11895.8|11893.6|11893|563
1606142100000|2020-11-23 14:35:00|11895|11894.4|11896.1|11895.5|11896.6|11896|11894.4|11893.8|449
1606142400000|2020-11-23 14:40:00|11896.2|11895.6|11895.7|11894.8|11898|11897.4|11895.5|11894.7|411
1606142700000|2020-11-23 14:45:00|11895.3|11894.4|11874.9|11874|11895.6|11894.9|11871.9|11871|1262
1606143000000|2020-11-23 14:50:00|11875|11874.1|11867.4|11866.8|11877.5|11876.6|11865.4|11864.8|1325
1606143300000|2020-11-23 14:55:00|11867.6|11867|11869.1|11868.2|11874.6|11874|11865.3|11864.5|1177
1606143600000|2020-11-23 15:00:00|11869.2|11868.3|11850.9|11850|11869.2|11868.3|11847.1|11845.7|1337
1606143900000|2020-11-23 15:05:00|11851|11850.1|11846.4|11845.5|11852.5|11851.6|11842.6|11841.9|1048
1606144200000|2020-11-23 15:10:00|11846.3|11845.4|11837.2|11836.3|11847.2|11846.3|11832.9|11832|1106
1606144500000|2020-11-23 15:15:00|11837.3|11836.4|11832.1|11831.5|11838.3|11837.6|11831|11830.3|1041
1606144800000|2020-11-23 15:20:00|11832|11831.4|11826.7|11826.1|11832|11831.4|11825.4|11824.6|761
1606145100000|2020-11-23 15:25:00|11826.6|11826|11821.8|11821.2|11826.8|11826|11820|11819.3|987
1606145400000|2020-11-23 15:30:00|11821.9|11821.3|11827.6|11827|11828.9|11828.3|11819.9|11819.3|926
1606145700000|2020-11-23 15:35:00|11827.5|11826.9|11832.6|11832|11832.6|11832|11825.4|11824.8|697
1606146000000|2020-11-23 15:40:00|11832.7|11832.1|11828.1|11827.5|11834.1|11833.5|11824.9|11824|813
1606146300000|2020-11-23 15:45:00|11828.2|11827.3|11826|11825.4|11829.2|11828.5|11822.1|11821.2|799
1606146600000|2020-11-23 15:50:00|11826.2|11825.3|11826.6|11826|11829.6|11828.7|11824|11823.4|854
1606146900000|2020-11-23 15:55:00|11826.5|11825.9|11817.5|11816.6|11827.8|11827.1|11813.2|11812.3|1261
1606147200000|2020-11-23 16:00:00|11817.1|11816.2|11817.3|11816.4|11826|11825.2|11815.8|11815|1198
1606147500000|2020-11-23 16:05:00|11817.5|11816.6|11806.6|11805.7|11818.8|11818.1|11805.6|11804.7|1110
1606147800000|2020-11-23 16:10:00|11806.5|11805.6|11812.3|11811.4|11812.4|11811.5|11800.5|11799.6|1018
1606148100000|2020-11-23 16:15:00|11812.2|11811.3|11815.5|11814.9|11818.3|11817.6|11810.5|11809.6|843
1606148400000|2020-11-23 16:20:00|11815.4|11814.8|11813.5|11812.9|11817.7|11817|11811.5|11810.7|703
1606148700000|2020-11-23 16:25:00|11813.4|11812.5|11823.1|11822.2|11823.1|11822.2|11812.3|11811.4|732
1606149000000|2020-11-23 16:30:00|11822.7|11822.1|11821.3|11820.4|11822.7|11822.1|11818|11817.4|649
1606149300000|2020-11-23 16:35:00|11821.5|11820.6|11823.1|11822.2|11824.1|11823.2|11819.9|11819.1|618
1606149600000|2020-11-23 16:40:00|11823.2|11822.3|11823.9|11823|11825|11824.4|11820.9|11820.3|601
1606149900000|2020-11-23 16:45:00|11823.8|11822.9|11827|11826.1|11827.5|11826.8|11822.9|11822.1|505
1606150200000|2020-11-23 16:50:00|11826.6|11826|11824.3|11823.7|11827.6|11826.8|11823.3|11822.6|505
1606150500000|2020-11-23 16:55:00|11824.2|11823.6|11826.2|11825.6|11827|11826.2|11823.9|11823.3|437
1606150800000|2020-11-23 17:00:00|11826|11825.4|11828|11827.1|11829.5|11828.6|11825.2|11824.3|534
1606151100000|2020-11-23 17:05:00|11828.1|11827.2|11831.7|11831.1|11832.1|11831.3|11827.3|11826.4|493
1606151400000|2020-11-23 17:10:00|11831.6|11831|11830|11829.4|11831.9|11831.3|11829.3|11828.4|492
1606151700000|2020-11-23 17:15:00|11829.9|11829.3|11828.8|11828.2|11830|11829.3|11826.9|11826.3|413
1606152000000|2020-11-23 17:20:00|11828.9|11828.3|11833.4|11832.8|11833.5|11832.9|11828.4|11827.8|390
1606152300000|2020-11-23 17:25:00|11833.5|11832.9|11831.4|11830.8|11834.3|11833.7|11830.7|11830.1|425
1606152600000|2020-11-23 17:30:00|11831.6|11830.7|11834.9|11834.3|11836.1|11835.4|11831.1|11830.5|471
1606152900000|2020-11-23 17:35:00|11835.2|11834.6|11839.3|11838.7|11839.3|11838.7|11835|11834.4|295
1606153200000|2020-11-23 17:40:00|11839.2|11838.6|11837.5|11836.9|11841.8|11841|11837|11836.2|502
1606153500000|2020-11-23 17:45:00|11837.3|11836.7|11840.6|11840|11841|11840.3|11836.8|11836|387
1606153800000|2020-11-23 17:50:00|11840.7|11840.1|11842.9|11842|11843|11842.2|11840.4|11839.8|322
1606154100000|2020-11-23 17:55:00|11843|11842.1|11841.6|11841|11843|11842.3|11841.1|11840.5|318
1606154400000|2020-11-23 18:00:00|11841.7|11841.1|11844.3|11843.7|11844.5|11843.9|11841.7|11840.9|311
1606154700000|2020-11-23 18:05:00|11844.5|11843.9|11844.1|11843.5|11845.4|11844.7|11843.3|11842.5|305
1606155000000|2020-11-23 18:10:00|11844.2|11843.6|11843.2|11842.6|11844.3|11843.6|11840|11839.3|336
1606155300000|2020-11-23 18:15:00|11843.1|11842.5|11841|11840.4|11843.4|11842.6|11841|11840.4|247
1606155600000|2020-11-23 18:20:00|11840.5|11839.9|11841.4|11840.8|11841.8|11841|11839.8|11838.9|386
1606155900000|2020-11-23 18:25:00|11841.8|11841.2|11843.1|11842.5|11843.3|11842.7|11840.4|11839.7|299
1606156200000|2020-11-23 18:30:00|11842.9|11842|11843.3|11842.4|11844.4|11843.8|11841.8|11840.9|309
1606156500000|2020-11-23 18:35:00|11843.2|11842.3|11844.5|11843.6|11844.9|11844.3|11843.1|11842.3|208
1606156800000|2020-11-23 18:40:00|11844.4|11843.5|11843.9|11843|11844.6|11843.9|11842.3|11841.7|224
1606157100000|2020-11-23 18:45:00|11844|11843.1|11844.2|11843.6|11845.4|11844.7|11842.8|11842.1|353
1606157400000|2020-11-23 18:50:00|11844.1|11843.5|11842.7|11842.1|11844.3|11843.7|11842.5|11841.6|190
1606157700000|2020-11-23 18:55:00|11842.8|11842.2|11842.7|11842.1|11843.1|11842.5|11841.2|11840.5|275
1606158000000|2020-11-23 19:00:00|11842.6|11842|11845.4|11844.8|11846.2|11845.6|11840.8|11840.1|411
1606158300000|2020-11-23 19:05:00|11845.3|11844.7|11841.2|11840.6|11845.8|11845.2|11839.6|11838.7|389
1606158600000|2020-11-23 19:10:00|11841.1|11840.5|11841.1|11840.5|11841.9|11841.2|11839.8|11839.1|370
1606158900000|2020-11-23 19:15:00|11841.2|11840.3|11837.9|11837|11841.6|11841|11836.9|11836|380
1606159200000|2020-11-23 19:20:00|11838|11837.1|11835.7|11834.8|11838.3|11837.5|11835.2|11834.6|302
1606159500000|2020-11-23 19:25:00|11835.8|11834.9|11838.7|11838.1|11839|11838.3|11835.6|11834.9|306
1606159800000|2020-11-23 19:30:00|11838.8|11838.2|11840.9|11840|11841.1|11840.3|11838.7|11838.1|323
1606160100000|2020-11-23 19:35:00|11841|11840.1|11838.7|11838.1|11841|11840.1|11836.8|11836.2|248
1606160400000|2020-11-23 19:40:00|11838.6|11838|11836.9|11836.3|11839.4|11838.5|11836|11835.3|264
1606160700000|2020-11-23 19:45:00|11836.7|11836.1|11837.3|11836.4|11838|11837.4|11835.9|11835.3|243
1606161000000|2020-11-23 19:50:00|11837.4|11836.7|11841.4|11840.5|11841.6|11840.7|11837.3|11836.7|307
1606161300000|2020-11-23 19:55:00|11841.3|11840.4|11842.2|11841.6|11843.6|11843|11840.9|11840.3|349
1606161600000|2020-11-23 20:00:00|11842|11841.4|11847.5|11846.6|11847.7|11846.9|11841.2|11840.4|439
1606161900000|2020-11-23 20:05:00|11847.6|11846.7|11846.1|11845.5|11848.4|11847.5|11846|11845.3|355
1606162200000|2020-11-23 20:10:00|11846.2|11845.6|11847|11846.1|11847.3|11846.4|11844.6|11843.8|316
1606162500000|2020-11-23 20:15:00|11846.9|11846|11846.2|11845.3|11846.9|11846|11844.6|11843.8|277
1606162800000|2020-11-23 20:20:00|11846.1|11845.2|11844.5|11843.6|11847.1|11846.2|11844|11843.1|275
1606163100000|2020-11-23 20:25:00|11844.6|11843.7|11843.6|11842.7|11844.7|11843.8|11842.7|11841.9|287
1606163400000|2020-11-23 20:30:00|11843.5|11842.6|11840.9|11840.3|11844|11843.2|11840.6|11839.7|325
1606163700000|2020-11-23 20:35:00|11841.2|11840.4|11839.6|11838.7|11841.7|11840.8|11839.5|11838.6|247
1606164000000|2020-11-23 20:40:00|11839.7|11838.8|11839.3|11838.4|11840.7|11839.8|11838.4|11837.7|247
1606164300000|2020-11-23 20:45:00|11839.2|11838.3|11840.6|11839.7|11842.2|11841.4|11839.2|11838.3|285
1606164600000|2020-11-23 20:50:00|11840.5|11839.6|11839.3|11838.7|11840.9|11840|11839.1|11838.2|294
1606164900000|2020-11-23 20:55:00|11839.4|11838.5|11838.6|11837.7|11839.7|11839|11837.4|11836.5|334
1606165200000|2020-11-23 21:00:00|11838.7|11837.8|11839.3|11838.4|11839.5|11838.6|11837.4|11836.7|234
1606165500000|2020-11-23 21:05:00|11839.5|11838.6|11840|11839.1|11840|11839.2|11839|11838.1|158
1606165800000|2020-11-23 21:10:00|11839.9|11839|11840.1|11839.2|11840.3|11839.4|11839.1|11838.2|140
1606166100000|2020-11-23 21:15:00|11840|11839.1|11840.2|11839.3|11840.3|11839.7|11839.6|11838.7|122
1606166400000|2020-11-23 21:20:00|11840.3|11839.4|11839.9|11839|11840.7|11839.9|11839.6|11838.7|120
1606166700000|2020-11-23 21:25:00|11839.8|11838.9|11840.7|11839.8|11841.2|11840.5|11839.8|11838.9|129
1606167000000|2020-11-23 21:30:00|11840.8|11839.9|11840.3|11839.4|11840.9|11840|11839.8|11838.9|89
1606167300000|2020-11-23 21:35:00|11840.2|11839.3|11841.5|11840.6|11842|11841.3|11840.2|11839.3|134
1606167600000|2020-11-23 21:40:00|11841.6|11840.7|11841.7|11840.8|11841.8|11840.9|11841.3|11840.4|91
1606167900000|2020-11-23 21:45:00|11841.6|11840.7|11841.2|11840.3|11842.4|11841.5|11840.1|11839.2|187
1606168200000|2020-11-23 21:50:00|11841.6|11840.7|11841.4|11840.5|11842.2|11841.3|11840.9|11840|178
1606168500000|2020-11-23 21:55:00|11841.6|11840.6|11841.8|11839.9|11843.9|11841.9|11841.3|11839.8|382
1606168800000|2020-11-23 22:00:00|11841.7|11840|11841.7|11839.4|11841.7|11840|11841.6|11839.4|21
1606169100000|2020-11-23 22:05:00|11842|11839.5|11841.7|11839.8|11842.3|11840.3|11841.2|11838.1|168
1606169400000|2020-11-23 22:10:00|11842.1|11840|11841.3|11837.4|11842.4|11840.3|11840|11834|263
1606169700000|2020-11-23 22:15:00|11841.2|11837.1|11842.4|11836.7|11842.5|11837.7|11840.9|11836.1|131
1606170000000|2020-11-23 22:20:00|11842.1|11836.6|11841.1|11835.1|11843.3|11838.3|11840.1|11834.3|165
1606170300000|2020-11-23 22:25:00|11842|11836|11840.7|11834.7|11842.4|11839.4|11840.5|11834.5|110
1606170600000|2020-11-23 22:30:00|11840.9|11835|11840.9|11836|11841.3|11836.8|11838.2|11834.6|222
1606170900000|2020-11-23 22:35:00|11841|11836.1|11840.7|11836.2|11841|11837|11840.1|11835.1|202
1606171200000|2020-11-23 22:40:00|11840.4|11836.7|11840.4|11836.6|11840.9|11837.7|11840|11835.3|149
1606171500000|2020-11-23 22:45:00|11841|11835.9|11840.9|11837.7|11841.9|11837.8|11840.3|11835.3|265
1606171800000|2020-11-23 22:50:00|11840.8|11837.6|11841.9|11836.9|11842.5|11839|11840.7|11835.3|428
1606172100000|2020-11-23 22:55:00|11842|11836.8|11840.9|11838.1|11842.5|11838.4|11840.9|11836.5|258
1606172400000|2020-11-23 23:00:00|11841.7|11837.9|11842|11840.8|11843.5|11841.4|11840|11836.5|483
1606172700000|2020-11-23 23:05:00|11842.1|11840.9|11840.8|11839.9|11843.4|11841.9|11840.8|11839.8|435
1606173000000|2020-11-23 23:10:00|11840.9|11840|11841.2|11840.3|11841.6|11840.5|11840.7|11839.8|135
1606173300000|2020-11-23 23:15:00|11841.1|11840.2|11844.1|11843.2|11844.1|11843.2|11840.7|11839.8|159
1606173600000|2020-11-23 23:20:00|11844|11843.1|11844.7|11843.8|11845.5|11844.8|11842.3|11841.4|382
1606173900000|2020-11-23 23:25:00|11844.6|11843.7|11846.3|11845.4|11847.2|11846.3|11844.4|11843.5|197
1606174200000|2020-11-23 23:30:00|11846.5|11845.6|11845.9|11845|11846.7|11845.8|11844.7|11843.8|201
1606174500000|2020-11-23 23:35:00|11845.8|11844.9|11847.5|11846.6|11847.7|11846.8|11845.7|11844.8|251
1606174800000|2020-11-23 23:40:00|11847.4|11846.5|11847.6|11846.7|11847.7|11846.8|11846.6|11845.7|123
1606175100000|2020-11-23 23:45:00|11847.4|11846.5|11844.9|11844|11848|11847.1|11844.9|11844|227
1606175400000|2020-11-23 23:50:00|11845|11844.1|11842.5|11841.6|11845.1|11844.2|11841.5|11840.6|234
1606175700000|2020-11-23 23:55:00|11842.4|11841.5|11842.9|11842|11844.1|11843.2|11841.7|11840.8|230
1606176000000|2020-11-24 00:00:00|11842.8|11841.9|11840.2|11839.3|11844.3|11843.4|11839.2|11838.3|408
1606176300000|2020-11-24 00:05:00|11840.3|11839.4|11840.4|11839.5|11842.8|11841.9|11839.1|11838.2|353
1606176600000|2020-11-24 00:10:00|11840.5|11839.6|11839.9|11839|11841.2|11840.3|11839.7|11838.8|287
1606176900000|2020-11-24 00:15:00|11840|11839.1|11840.7|11839.8|11841.3|11840.4|11839.4|11838.5|240
1606177200000|2020-11-24 00:20:00|11840.9|11840|11839.9|11839|11841|11840.1|11839.1|11838.4|156
1606177500000|2020-11-24 00:25:00|11839.8|11838.9|11841.3|11840.4|11842.1|11841.2|11839.8|11838.9|277
1606177800000|2020-11-24 00:30:00|11841.6|11840.7|11843.2|11842.3|11843.8|11842.9|11841|11840.1|258
1606178100000|2020-11-24 00:35:00|11843.1|11842.2|11841.6|11840.7|11843.3|11842.4|11841.5|11840.7|202
1606178400000|2020-11-24 00:40:00|11841.7|11840.8|11842|11841.1|11842.7|11841.8|11841.2|11840.3|157
1606178700000|2020-11-24 00:45:00|11842.1|11841.2|11840.5|11839.6|11842.1|11841.2|11839.7|11838.8|226
1606179000000|2020-11-24 00:50:00|11840.6|11839.7|11840.2|11839.3|11841.1|11840.2|11839.6|11838.7|246
1606179300000|2020-11-24 00:55:00|11840.1|11839.2|11839.2|11838.3|11840.8|11839.9|11838.9|11838|222
1606179600000|2020-11-24 01:00:00|11839.3|11838.4|11847.3|11846.7|11847.3|11846.7|11839.3|11838.4|491
1606179900000|2020-11-24 01:05:00|11847.7|11846.8|11846.8|11845.9|11847.8|11846.9|11843.7|11842.8|523
1606180200000|2020-11-24 01:10:00|11846.7|11845.8|11845|11844.1|11848|11847.1|11844.9|11844|406
1606180500000|2020-11-24 01:15:00|11845.1|11844.2|11843|11842.4|11845.6|11844.7|11843|11842.2|385
1606180800000|2020-11-24 01:20:00|11843.1|11842.1|11842.8|11841.9|11845.1|11844.2|11842.1|11841.2|364
1606181100000|2020-11-24 01:25:00|11842.7|11841.8|11842.8|11841.9|11843|11842.1|11841.7|11840.8|307
1606181400000|2020-11-24 01:30:00|11843|11842.1|11843.8|11842.9|11846|11845.1|11843|11842.1|364
1606181700000|2020-11-24 01:35:00|11843.7|11842.8|11842.5|11841.6|11844.4|11843.5|11841.4|11840.5|371
1606182000000|2020-11-24 01:40:00|11842.3|11841.4|11843|11842.1|11844.5|11843.6|11841.4|11840.5|398
1606182300000|2020-11-24 01:45:00|11843.1|11842.2|11841.7|11840.8|11843.5|11842.6|11841.5|11840.6|250
1606182600000|2020-11-24 01:50:00|11841.5|11840.6|11843.4|11842.5|11843.7|11842.9|11841.4|11840.5|324
1606182900000|2020-11-24 01:55:00|11843.3|11842.4|11842.4|11841.5|11843.5|11842.6|11842.1|11841.2|217
1606183200000|2020-11-24 02:00:00|11842.5|11841.6|11843.5|11842.6|11844.1|11843.2|11842.1|11841.2|278
1606183500000|2020-11-24 02:05:00|11843.6|11842.7|11842.8|11841.9|11844.4|11843.5|11842.5|11841.7|259
1606183800000|2020-11-24 02:10:00|11843.1|11842.2|11844|11843.1|11844.1|11843.4|11842.1|11841.2|188
1606184100000|2020-11-24 02:15:00|11843.9|11843|11843.7|11842.8|11844.4|11843.7|11843|11842.1|255
1606184400000|2020-11-24 02:20:00|11843.8|11842.9|11843.2|11842.3|11844.5|11843.6|11842.6|11841.7|251
1606184700000|2020-11-24 02:25:00|11843|11842.1|11842.9|11842|11844.3|11843.4|11842.6|11841.7|242
1606185000000|2020-11-24 02:30:00|11843|11842.3|11844.8|11843.9|11845|11844.1|11842.6|11841.7|226
1606185300000|2020-11-24 02:35:00|11844.9|11844|11844.5|11843.9|11844.9|11844.1|11843.7|11842.8|187
1606185600000|2020-11-24 02:40:00|11844.6|11843.7|11846.2|11845.3|11846.5|11845.6|11844.3|11843.5|232
1606185900000|2020-11-24 02:45:00|11846.1|11845.2|11848.1|11847.5|11848.3|11847.6|11846|11845.1|224
1606186200000|2020-11-24 02:50:00|11848|11847.4|11847.8|11847.2|11848.3|11847.7|11846.9|11846.1|243
1606186500000|2020-11-24 02:55:00|11847.9|11847.3|11847|11846.1|11847.9|11847.3|11845.8|11844.9|294
1606186800000|2020-11-24 03:00:00|11846.9|11846|11846|11845.1|11847|11846.3|11844.8|11843.9|355
1606187100000|2020-11-24 03:05:00|11845.9|11845|11845.4|11844.8|11846|11845.3|11843.7|11842.9|279
1606187400000|2020-11-24 03:10:00|11845.7|11844.7|11846.1|11845.2|11846.3|11845.4|11844|11843.1|329
1606187700000|2020-11-24 03:15:00|11846.2|11845.3|11847|11846.1|11847.3|11846.4|11845.6|11844.7|257
1606188000000|2020-11-24 03:20:00|11846.9|11846|11845.8|11844.9|11847.2|11846.3|11845.2|11844.4|267
1606188300000|2020-11-24 03:25:00|11845.7|11845.1|11846.2|11845.3|11846.3|11845.5|11845.7|11844.8|208
1606188600000|2020-11-24 03:30:00|11846.3|11845.4|11846.4|11845.5|11847.2|11846.5|11846|11845.1|261
1606188900000|2020-11-24 03:35:00|11846.3|11845.4|11847.4|11846.5|11847.9|11847|11846.2|11845.3|277
1606189200000|2020-11-24 03:40:00|11847.3|11846.4|11844.8|11844.2|11847.6|11846.7|11844.8|11843.9|256
1606189500000|2020-11-24 03:45:00|11844.9|11844.3|11844.8|11844.2|11845|11844.3|11842.4|11841.5|237
1606189800000|2020-11-24 03:50:00|11845.2|11844.3|11845.4|11844.8|11845.9|11845.1|11844.2|11843.4|195
1606190100000|2020-11-24 03:55:00|11845.5|11844.9|11845.3|11844.4|11846.5|11845.6|11844.2|11843.4|264
1606190400000|2020-11-24 04:00:00|11845.4|11844.5|11845.5|11844.6|11845.7|11844.8|11844.2|11843.3|258
1606190700000|2020-11-24 04:05:00|11845.4|11844.8|11845.2|11844.3|11845.5|11844.8|11844.5|11843.6|156
1606191000000|2020-11-24 04:10:00|11845.1|11844.2|11845.8|11844.9|11846.5|11845.6|11844.8|11843.9|157
1606191300000|2020-11-24 04:15:00|11845.7|11844.8|11845.2|11844.3|11846.2|11845.4|11845.1|11844.2|140
1606191600000|2020-11-24 04:20:00|11845.3|11844.4|11844.9|11844|11845.4|11844.6|11844.3|11843.4|170
1606191900000|2020-11-24 04:25:00|11845.1|11844.2|11845|11844.1|11845.6|11844.9|11844.7|11843.8|126
1606192200000|2020-11-24 04:30:00|11845.1|11844.2|11845.9|11845|11846.1|11845.2|11844.7|11843.9|180
1606192500000|2020-11-24 04:35:00|11846|11845.1|11846|11845.1|11846.3|11845.4|11845.7|11844.9|131
1606192800000|2020-11-24 04:40:00|11845.8|11844.9|11849.2|11848.3|11849.2|11848.3|11845.8|11844.9|160
1606193100000|2020-11-24 04:45:00|11849.3|11848.4|11850.3|11849.4|11852.1|11851.2|11848.9|11848|348
1606193400000|2020-11-24 04:50:00|11850.2|11849.3|11851|11850.1|11851.8|11851.1|11849.7|11849|210
1606193700000|2020-11-24 04:55:00|11850.9|11850.3|11854.5|11853.6|11855.7|11854.8|11850.5|11849.8|272
1606194000000|2020-11-24 05:00:00|11854.4|11853.5|11851.2|11850.3|11854.6|11853.9|11850.3|11849.5|350
1606194300000|2020-11-24 05:05:00|11850.8|11849.9|11850.6|11849.7|11851.2|11850.4|11850|11849.3|252
1606194600000|2020-11-24 05:10:00|11850.5|11849.6|11850.1|11849.2|11851.1|11850.4|11850|11849.1|213
1606194900000|2020-11-24 05:15:00|11850.3|11849.4|11850.8|11849.9|11851.3|11850.5|11849.9|11849.2|154
1606195200000|2020-11-24 05:20:00|11850.7|11849.8|11853.1|11852.2|11854.2|11853.3|11850.6|11849.8|190
1606195500000|2020-11-24 05:25:00|11853|11852.1|11853.5|11852.6|11853.8|11853.1|11852.4|11851.5|260
1606195800000|2020-11-24 05:30:00|11853.6|11852.7|11849.9|11849|11853.8|11852.9|11849.6|11848.8|260
1606196100000|2020-11-24 05:35:00|11849.8|11848.9|11851.3|11850.4|11851.6|11850.9|11849.8|11848.9|238
1606196400000|2020-11-24 05:40:00|11851.2|11850.3|11851.4|11850.5|11851.4|11850.6|11849.9|11849.2|210
1606196700000|2020-11-24 05:45:00|11851.3|11850.8|11851.8|11850.9|11852.9|11852.1|11851.3|11850.6|266
1606197000000|2020-11-24 05:50:00|11851.7|11850.8|11852|11851.1|11852.2|11851.5|11851.3|11850.6|208
1606197300000|2020-11-24 05:55:00|11851.9|11851|11852.5|11851.6|11854.3|11853.6|11851.6|11850.7|290
1606197600000|2020-11-24 06:00:00|11852.6|11851.7|11852.2|11851.3|11853.1|11852.4|11850.5|11849.8|326
1606197900000|2020-11-24 06:05:00|11852.3|11851.4|11851.8|11850.9|11853|11852.1|11851.2|11850.4|224
1606198200000|2020-11-24 06:10:00|11851.9|11851|11853.8|11852.9|11855.6|11854.7|11851.7|11850.8|299
1606198500000|2020-11-24 06:15:00|11853.7|11852.8|11854.3|11853.4|11854.9|11854.2|11852.5|11851.7|281
1606198800000|2020-11-24 06:20:00|11854.2|11853.7|11856.8|11855.9|11857.1|11856.2|11854.2|11853.4|365
1606199100000|2020-11-24 06:25:00|11856.7|11856.1|11856.2|11855.6|11857.5|11856.8|11855.8|11855|244
1606199400000|2020-11-24 06:30:00|11856.3|11855.7|11856.4|11855.8|11857.2|11856.3|11855.5|11854.8|371
1606199700000|2020-11-24 06:35:00|11856.5|11855.9|11857|11856.1|11857.1|11856.4|11855.5|11854.8|313
1606200000000|2020-11-24 06:40:00|11856.9|11856|11855.6|11855|11857|11856.1|11854.5|11853.8|371
1606200300000|2020-11-24 06:45:00|11855.5|11854.9|11853.4|11852.5|11856.1|11855.2|11853.2|11852.5|251
1606200600000|2020-11-24 06:50:00|11853.5|11852.6|11853|11852.4|11854.3|11853.5|11851.9|11851.3|294
1606200900000|2020-11-24 06:55:00|11853.1|11852.5|11852.7|11851.8|11854.2|11853.4|11852.2|11851.3|232
1606201200000|2020-11-24 07:00:00|11852.9|11852|11853.6|11852.7|11855.3|11854.4|11852.9|11852|344
1606201500000|2020-11-24 07:05:00|11853.7|11852.8|11851.6|11850.7|11853.8|11853.2|11850.5|11849.7|357
1606201800000|2020-11-24 07:10:00|11851.7|11850.8|11851.5|11850.9|11854.1|11853.4|11851|11850.3|320
1606202100000|2020-11-24 07:15:00|11851.4|11850.8|11852|11851.1|11852.7|11851.9|11850.9|11850.3|252
1606202400000|2020-11-24 07:20:00|11852.1|11851.2|11851|11850.4|11852.2|11851.4|11850.6|11849.9|206
1606202700000|2020-11-24 07:25:00|11850.7|11850.1|11855.3|11854.4|11856.4|11855.5|11850.4|11849.8|412
1606203000000|2020-11-24 07:30:00|11855.4|11854.5|11851.5|11850.9|11856.2|11855.3|11851.4|11850.7|319
1606203300000|2020-11-24 07:35:00|11851.6|11851|11848|11847.1|11851.7|11851|11846.6|11845.7|356
1606203600000|2020-11-24 07:40:00|11848.1|11847.2|11852.3|11851.7|11852.9|11852|11847.6|11846.7|349
1606203900000|2020-11-24 07:45:00|11852.6|11852|11851.3|11850.7|11853.6|11853|11850.4|11849.7|411
1606204200000|2020-11-24 07:50:00|11851.2|11850.6|11850|11849.4|11851.7|11850.9|11849.4|11848.8|381
1606204500000|2020-11-24 07:55:00|11850.1|11849.5|11848.4|11847.8|11850.6|11849.9|11846.8|11846.2|433
1606204800000|2020-11-24 08:00:00|11848.5|11847.9|11864.3|11863.4|11865.8|11864.9|11848.4|11847.8|878
1606205100000|2020-11-24 08:05:00|11864.4|11863.5|11865.7|11864.8|11868.4|11867.5|11863|11862.1|792
1606205400000|2020-11-24 08:10:00|11865.2|11864.3|11871.1|11870.2|11874.6|11873.7|11864.7|11864|759
1606205700000|2020-11-24 08:15:00|11871|11870.1|11875.5|11874.6|11877.6|11876.7|11870.5|11869.7|773
1606206000000|2020-11-24 08:20:00|11875.4|11874.5|11874.7|11873.8|11876.2|11875.4|11872.3|11871.4|624
1606206300000|2020-11-24 08:25:00|11874.6|11874|11877.1|11876.2|11877.2|11876.5|11870|11869.1|673
1606206600000|2020-11-24 08:30:00|11877|11876.1|11873.3|11872.4|11879.4|11878.5|11873|11872.3|649
1606206900000|2020-11-24 08:35:00|11873.4|11872.5|11876.3|11875.7|11877.3|11876.4|11872.2|11871.3|628
1606207200000|2020-11-24 08:40:00|11876.4|11875.8|11878.5|11877.9|11879.3|11878.5|11876.1|11875.3|655
1606207500000|2020-11-24 08:45:00|11878.6|11878|11875.7|11874.8|11879.1|11878.3|11874.9|11874|468
1606207800000|2020-11-24 08:50:00|11875.5|11874.9|11873.3|11872.7|11878.1|11877.4|11873.2|11872.5|625
1606208100000|2020-11-24 08:55:00|11873.2|11872.6|11874.9|11872.6|11876.7|11875.8|11871.8|11870.9|597
1606208400000|2020-11-24 09:00:00|11874.6|11872.7|11876.1|11875.5|11877.8|11876.9|11870.8|11870|659
1606208700000|2020-11-24 09:05:00|11876.2|11875.6|11875.5|11874.6|11878.3|11877.6|11875|11874.2|470
1606209000000|2020-11-24 09:10:00|11875.4|11874.5|11875|11874.4|11876.6|11875.8|11873.4|11872.6|374
1606209300000|2020-11-24 09:15:00|11874.9|11874.3|11878|11877.4|11878.3|11877.5|11873|11872.1|470
1606209600000|2020-11-24 09:20:00|11877.9|11877.3|11878.2|11877.3|11879.6|11878.7|11875.9|11875.2|436
1606209900000|2020-11-24 09:25:00|11878.1|11877.2|11877.5|11876.9|11878.5|11877.6|11874.6|11874|430
1606210200000|2020-11-24 09:30:00|11877.7|11877.1|11884.3|11883.4|11885.6|11884.7|11876.2|11875.3|611
1606210500000|2020-11-24 09:35:00|11884.2|11883.3|11884|11883.4|11887.1|11886.4|11882.1|11881.5|551
1606210800000|2020-11-24 09:40:00|11883.9|11883.3|11887.1|11886.2|11890|11889.3|11883.9|11883.3|649
1606211100000|2020-11-24 09:45:00|11887|11886.1|11886.2|11885.3|11891|11890.1|11886.2|11885.3|616
1606211400000|2020-11-24 09:50:00|11886.3|11885.4|11882.9|11882|11888.7|11887.9|11882.7|11882|484
1606211700000|2020-11-24 09:55:00|11882.8|11881.9|11884|11883.1|11886|11885.3|11880.7|11879.9|569
1606212000000|2020-11-24 10:00:00|11884.1|11883.2|11880.2|11879.3|11885.4|11884.6|11880.1|11879.2|473
1606212300000|2020-11-24 10:05:00|11880.4|11879.8|11882.9|11882.3|11883.7|11883.1|11880.4|11879.8|401
1606212600000|2020-11-24 10:10:00|11883|11882.4|11885.7|11884.8|11886.8|11886.2|11883|11882.2|445
1606212900000|2020-11-24 10:15:00|11885.8|11885.2|11889.6|11888.7|11890.2|11889.5|11885.2|11884.4|397
1606213200000|2020-11-24 10:20:00|11889.7|11889|11894.4|11893.5|11894.5|11893.7|11889.2|11888.4|537
1606213500000|2020-11-24 10:25:00|11894.3|11893.4|11889.9|11889.3|11894.5|11893.8|11889.4|11888.8|560
1606213800000|2020-11-24 10:30:00|11889.6|11889|11888.5|11887.6|11893.1|11892.5|11887.6|11886.7|624
1606214100000|2020-11-24 10:35:00|11888.6|11887.7|11881.8|11880.9|11888.7|11888.1|11881.7|11880.9|608
1606214400000|2020-11-24 10:40:00|11881.7|11880.8|11885.1|11884.5|11885.3|11884.6|11879.4|11878.5|625
1606214700000|2020-11-24 10:45:00|11885|11884.4|11884.5|11883.6|11886.2|11885.4|11882.5|11881.9|472
1606215000000|2020-11-24 10:50:00|11884.4|11883.8|11882.3|11881.4|11885.2|11884.5|11881.1|11880.3|495
1606215300000|2020-11-24 10:55:00|11882.1|11881.2|11880.9|11880.3|11884|11883.2|11880.7|11880|598
1606215600000|2020-11-24 11:00:00|11881|11880.4|11881.8|11881.2|11885.4|11884.6|11880.2|11879.6|538
1606215900000|2020-11-24 11:05:00|11881.7|11881.1|11883.5|11882.6|11883.5|11882.6|11880.5|11879.7|441
1606216200000|2020-11-24 11:10:00|11883.6|11882.7|11880.1|11879.2|11885|11884.4|11879.4|11878.7|451
1606216500000|2020-11-24 11:15:00|11880|11879.1|11880.4|11879.8|11881.2|11880.4|11879.2|11878.5|456
1606216800000|2020-11-24 11:20:00|11880.6|11880|11878.3|11877.4|11881.5|11880.7|11876.6|11875.7|552
1606217100000|2020-11-24 11:25:00|11878|11877|11876.6|11875.7|11878.3|11877.4|11871.3|11870.4|643
1606217400000|2020-11-24 11:30:00|11876.5|11876|11873.6|11872.7|11878.6|11877.7|11873.6|11872.7|541
1606217700000|2020-11-24 11:35:00|11873.8|11873.2|11877.9|11877.3|11878.8|11878.2|11873.8|11872.9|386
1606218000000|2020-11-24 11:40:00|11878|11877.4|11881.7|11880.8|11883.3|11882.6|11877.5|11876.9|398
1606218300000|2020-11-24 11:45:00|11881.6|11881|11880.1|11879.5|11882.3|11881.6|11878.5|11877.7|567
1606218600000|2020-11-24 11:50:00|11880.2|11879.6|11871.2|11870.3|11881.2|11880.3|11871.1|11870.3|448
1606218900000|2020-11-24 11:55:00|11871.3|11870.4|11867.8|11866.9|11872.1|11871.4|11866.6|11865.7|570
1606219200000|2020-11-24 12:00:00|11867.6|11866.7|11869.7|11868.8|11870.9|11870.2|11864.9|11864.1|626
1606219500000|2020-11-24 12:05:00|11869.6|11868.7|11872.2|11871.6|11872.3|11871.6|11867.9|11867.3|432
1606219800000|2020-11-24 12:10:00|11872.8|11871.9|11871|11870.4|11873.9|11873.3|11870.5|11869.8|463
1606220100000|2020-11-24 12:15:00|11870.9|11870.3|11876.3|11875.4|11876.5|11875.9|11869.7|11869.1|454
1606220400000|2020-11-24 12:20:00|11876.2|11875.3|11874.4|11873.8|11876.2|11875.3|11871.6|11870.7|446
1606220700000|2020-11-24 12:25:00|11874.6|11873.7|11864.9|11864|11874.7|11873.8|11864.2|11863.3|515
1606221000000|2020-11-24 12:30:00|11864.8|11864.2|11868.5|11867.6|11870.9|11870.1|11864.1|11863.2|514
1606221300000|2020-11-24 12:35:00|11868.6|11867.7|11866.8|11865.9|11868.6|11867.8|11865.2|11864.3|391
1606221600000|2020-11-24 12:40:00|11866.9|11866|11866.8|11865.9|11868.9|11868|11864|11863.1|494
1606221900000|2020-11-24 12:45:00|11866.7|11865.8|11864.7|11863.8|11868.2|11867.5|11863.7|11863.1|452
1606222200000|2020-11-24 12:50:00|11864.8|11863.9|11862.7|11861.8|11866.3|11865.6|11861.4|11860.6|492
1606222500000|2020-11-24 12:55:00|11862.6|11861.7|11868.6|11867.7|11869.3|11868.5|11862.6|11861.7|562
1606222800000|2020-11-24 13:00:00|11868.5|11867.9|11866.7|11865.8|11868.7|11868.1|11863.4|11862.6|663
1606223100000|2020-11-24 13:05:00|11866.8|11865.9|11866.6|11865.7|11868.7|11867.9|11862.4|11861.5|550
1606223400000|2020-11-24 13:10:00|11866.7|11865.8|11865|11864.1|11866.7|11865.9|11863.7|11862.8|508
1606223700000|2020-11-24 13:15:00|11864.9|11864.3|11868.2|11867.3|11868.7|11868|11864.9|11864.3|538
1606224000000|2020-11-24 13:20:00|11868.1|11867.2|11869.9|11869.3|11872.5|11871.6|11865.8|11865.1|531
1606224300000|2020-11-24 13:25:00|11870|11869.4|11870.2|11869.3|11871.9|11871.1|11868.6|11867.7|520
1606224600000|2020-11-24 13:30:00|11870.3|11869.4|11870.2|11869.3|11871.8|11871.1|11868.1|11867.3|316
1606224900000|2020-11-24 13:35:00|11870|11869.4|11872.7|11871.8|11873.1|11872.2|11868.6|11867.7|390
1606225200000|2020-11-24 13:40:00|11872.5|11871.9|11869.1|11868.5|11876.3|11875.4|11869|11868.1|656
1606225500000|2020-11-24 13:45:00|11869.2|11868.3|11868.8|11867.9|11871.2|11870.3|11864.6|11863.7|583
1606225800000|2020-11-24 13:50:00|11868.2|11867.3|11869.6|11868.7|11870.8|11870.1|11867.8|11866.9|521
1606226100000|2020-11-24 13:55:00|11869.5|11868.6|11854.9|11854|11870.5|11869.9|11851.1|11850.1|866
1606226400000|2020-11-24 14:00:00|11854.8|11853.9|11857|11856.1|11857|11856.1|11850.6|11849.8|978
1606226700000|2020-11-24 14:05:00|11857.2|11856.3|11843.6|11842.7|11858.8|11858.2|11841.8|11840.9|927
1606227000000|2020-11-24 14:10:00|11843.7|11842.8|11853.2|11852.3|11855.9|11855|11843.7|11842.8|847
1606227300000|2020-11-24 14:15:00|11852.9|11852.4|11855.9|11855|11857.5|11856.6|11852.9|11852.4|671
1606227600000|2020-11-24 14:20:00|11855.7|11854.8|11852.1|11851.2|11856.8|11855.9|11852|11851.2|524
1606227900000|2020-11-24 14:25:00|11851.7|11851.1|11852.3|11851.4|11854.5|11853.6|11848.5|11847.6|704
1606228200000|2020-11-24 14:30:00|11852.2|11851.3|11846.7|11845.8|11855.2|11854.3|11845.8|11844.9|720
1606228500000|2020-11-24 14:35:00|11846.6|11845.7|11849.4|11848.5|11850|11849.1|11844.1|11843.2|790
1606228800000|2020-11-24 14:40:00|11849.2|11848.3|11843.7|11843.1|11849.9|11849|11842.8|11842|848
1606229100000|2020-11-24 14:45:00|11843.6|11843|11852.4|11851.5|11853.9|11853.1|11843.2|11842.4|713
1606229400000|2020-11-24 14:50:00|11852.3|11851.4|11852.2|11851.3|11854.7|11853.9|11850.3|11849.4|667
1606229700000|2020-11-24 14:55:00|11851.9|11851|11865.7|11862.7|11868|11867|11851.5|11850.7|839
1606230000000|2020-11-24 15:00:00|11865.5|11863.3|11864.3|11863.4|11865.9|11864.9|11861.1|11860.2|824
1606230300000|2020-11-24 15:05:00|11864.1|11863.5|11865|11864.1|11868.3|11867.4|11863.1|11862.4|771
1606230600000|2020-11-24 15:10:00|11865.1|11864.2|11857.7|11856.8|11865.5|11864.8|11857.5|11856.6|688
1606230900000|2020-11-24 15:15:00|11857.6|11856.7|11860.9|11860.3|11864.3|11863.4|11856.4|11855.5|624
1606231200000|2020-11-24 15:20:00|11861|11860.4|11864.1|11863.2|11864.9|11864.3|11858.2|11857.5|609
1606231500000|2020-11-24 15:25:00|11864.2|11863.3|11863.8|11862.9|11864.5|11863.7|11857.9|11857|679
1606231800000|2020-11-24 15:30:00|11863.9|11863|11863.5|11862.6|11865.6|11864.8|11861.3|11860.4|653
1606232100000|2020-11-24 15:35:00|11863.7|11862.8|11869.8|11868.9|11870.5|11869.7|11862.1|11861.5|722
1606232400000|2020-11-24 15:40:00|11869.7|11868.8|11874|11873.1|11874.5|11873.9|11868|11867.4|798
1606232700000|2020-11-24 15:45:00|11873.9|11873|11872.3|11871.4|11874.7|11874|11869.5|11868.9|701
1606233000000|2020-11-24 15:50:00|11872.2|11871.3|11875.8|11874.9|11882.9|11882|11870.3|11869.4|826
1606233300000|2020-11-24 15:55:00|11875.7|11874.8|11874.1|11873.2|11877.1|11876.5|11871|11870.3|802
1606233600000|2020-11-24 16:00:00|11874.2|11873.6|11876|11875.1|11877.1|11876.2|11869.6|11868.8|819
1606233900000|2020-11-24 16:05:00|11875.8|11875.2|11876.4|11875.5|11878.3|11877.5|11873.5|11872.8|594
1606234200000|2020-11-24 16:10:00|11876.3|11875.4|11878.1|11877.5|11879.8|11878.9|11873.6|11873|532
1606234500000|2020-11-24 16:15:00|11878|11877.4|11878.1|11877.5|11879.9|11879|11876.6|11875.7|616
1606234800000|2020-11-24 16:20:00|11878.3|11877.4|11883.1|11882.5|11883.9|11883.3|11878.2|11877.3|487
1606235100000|2020-11-24 16:25:00|11883|11882.4|11882.5|11881.9|11886.8|11886.2|11882.4|11881.7|550
1606235400000|2020-11-24 16:30:00|11882.4|11881.8|11882.2|11881.6|11882.9|11882.3|11880.5|11879.7|581
1606235700000|2020-11-24 16:35:00|11882.1|11881.5|11881.7|11881.1|11885|11884.4|11881.5|11880.8|536
1606236000000|2020-11-24 16:40:00|11881.9|11881.3|11880.8|11879.9|11884.2|11883.4|11880.1|11879.3|538
1606236300000|2020-11-24 16:45:00|11880.7|11879.8|11878.8|11877.9|11881.6|11881|11877.4|11876.6|523
1606236600000|2020-11-24 16:50:00|11878.6|11877.7|11877.6|11877|11878.9|11878|11875.7|11874.8|462
1606236900000|2020-11-24 16:55:00|11877.3|11876.7|11874.4|11873.5|11881.5|11880.7|11873.9|11873|463
1606237200000|2020-11-24 17:00:00|11874.3|11873.7|11871.8|11870.9|11875.5|11874.6|11871.6|11870.9|535
1606237500000|2020-11-24 17:05:00|11871.7|11871.1|11866.9|11866.3|11872.2|11871.3|11866.5|11865.8|523
1606237800000|2020-11-24 17:10:00|11867|11866.4|11868.1|11867.5|11869.7|11869.1|11866.8|11866.2|403
1606238100000|2020-11-24 17:15:00|11868|11867.4|11872.2|11871.3|11872.2|11871.3|11868|11867.4|383
1606238400000|2020-11-24 17:20:00|11872.3|11871.4|11872.3|11871.4|11874.1|11873.2|11871.7|11871|344
1606238700000|2020-11-24 17:25:00|11872.2|11871.3|11871|11870.4|11872.4|11871.6|11869|11868.3|339
1606239000000|2020-11-24 17:30:00|11871.1|11870.5|11871|11870.1|11871.2|11870.5|11868.6|11867.9|328
1606239300000|2020-11-24 17:35:00|11871.2|11870.3|11868.1|11867.5|11871.2|11870.4|11867|11866.3|329
1606239600000|2020-11-24 17:40:00|11868.2|11867.6|11866.9|11866.3|11869.6|11868.9|11865.5|11864.9|384
1606239900000|2020-11-24 17:45:00|11867.3|11866.7|11870.8|11870.2|11871.4|11870.7|11866|11865.2|399
1606240200000|2020-11-24 17:50:00|11870.7|11870.1|11871.8|11871.2|11872.9|11872|11870.6|11870|259
1606240500000|2020-11-24 17:55:00|11871.9|11871.3|11873.2|11872.3|11873.7|11873|11871.1|11870.5|447
1606240800000|2020-11-24 18:00:00|11873|11872.4|11870.3|11869.7|11873.7|11873.1|11868|11867.4|343
1606241100000|2020-11-24 18:05:00|11870.5|11869.9|11869.6|11869|11871.2|11870.6|11869.1|11868.3|289
1606241400000|2020-11-24 18:10:00|11869.5|11868.9|11870.9|11870|11870.9|11870.3|11868.9|11868.2|219
1606241700000|2020-11-24 18:15:00|11870.8|11869.9|11874.8|11874.2|11874.9|11874.2|11870.7|11869.8|336
1606242000000|2020-11-24 18:20:00|11874.7|11874.1|11873.7|11872.8|11875.2|11874.4|11873.2|11872.5|237
1606242300000|2020-11-24 18:25:00|11873.6|11872.7|11874.3|11873.4|11874.3|11873.4|11871.7|11870.8|268
1606242600000|2020-11-24 18:30:00|11874.2|11873.3|11878.3|11877.4|11879.1|11878.3|11874.2|11873.3|265
1606242900000|2020-11-24 18:35:00|11878.2|11877.3|11876.6|11876|11878.4|11877.5|11875|11874.4|270
1606243200000|2020-11-24 18:40:00|11876.8|11875.9|11880.1|11879.5|11882|11881.1|11876.7|11875.8|432
1606243500000|2020-11-24 18:45:00|11880|11879.4|11881.1|11880.2|11881.3|11880.6|11879.2|11878.3|365
1606243800000|2020-11-24 18:50:00|11881|11880.1|11880.3|11879.4|11882.2|11881.3|11878.3|11877.5|421
1606244100000|2020-11-24 18:55:00|11880.4|11879.5|11881.9|11881|11882.1|11881.2|11879.8|11878.9|294
1606244400000|2020-11-24 19:00:00|11882|11881.1|11879.2|11878.3|11882.3|11881.5|11879|11878.2|321
1606244700000|2020-11-24 19:05:00|11879.3|11878.4|11878.8|11877.9|11881|11880.4|11878.6|11877.8|287
1606245000000|2020-11-24 19:10:00|11878.7|11878.2|11878.9|11878|11879.8|11879|11878|11877.2|285
1606245300000|2020-11-24 19:15:00|11878.8|11877.9|11878.8|11877.9|11879.1|11878.5|11878.1|11877.3|279
1606245600000|2020-11-24 19:20:00|11878.9|11878|11879.6|11879|11880.5|11879.7|11878.3|11877.5|218
1606245900000|2020-11-24 19:25:00|11879.7|11878.8|11877.4|11876.5|11880|11879.2|11876.6|11875.9|262
1606246200000|2020-11-24 19:30:00|11877.5|11876.9|11877.9|11877|11877.9|11877.2|11875.6|11874.9|251
1606246500000|2020-11-24 19:35:00|11878|11877.1|11879.7|11879.1|11880.8|11880.1|11877.7|11876.9|234
1606246800000|2020-11-24 19:40:00|11879.9|11879|11879.9|11879|11879.9|11879.1|11878|11877.2|215
1606247100000|2020-11-24 19:45:00|11879.8|11878.9|11879.2|11878.3|11880|11879.3|11878.1|11877.3|272
1606247400000|2020-11-24 19:50:00|11879.4|11878.5|11880.4|11879.5|11881.1|11880.5|11879.3|11878.4|205
1606247700000|2020-11-24 19:55:00|11880.5|11879.6|11883.6|11882.7|11885.1|11884.2|11880.2|11879.5|395
1606248000000|2020-11-24 20:00:00|11883.5|11882.6|11884.2|11883.3|11885.3|11884.6|11883.4|11882.5|367
1606248300000|2020-11-24 20:05:00|11884.3|11883.4|11884.3|11883.7|11884.7|11883.8|11882.6|11881.9|349
1606248600000|2020-11-24 20:10:00|11884.2|11883.6|11884.2|11883.3|11885.2|11884.3|11883.2|11882.4|297
1606248900000|2020-11-24 20:15:00|11884.3|11883.4|11883.8|11882.9|11885.1|11884.2|11883.3|11882.5|250
1606249200000|2020-11-24 20:20:00|11883.9|11883|11885.4|11884.8|11885.7|11885.1|11883.8|11882.9|254
1606249500000|2020-11-24 20:25:00|11885.5|11884.9|11884.3|11883.4|11885.8|11885|11883.6|11882.9|282
1606249800000|2020-11-24 20:30:00|11884.4|11883.5|11885.2|11884.3|11885.3|11884.4|11883.9|11883|428
1606250100000|2020-11-24 20:35:00|11885.6|11884.7|11886.1|11885.2|11886.5|11885.7|11884.4|11883.6|309
1606250400000|2020-11-24 20:40:00|11886|11885.1|11885.8|11884.9|11886.4|11885.5|11884.8|11883.9|307
1606250700000|2020-11-24 20:45:00|11885.7|11884.8|11888.3|11887.4|11888.5|11887.6|11885.5|11884.6|308
1606251000000|2020-11-24 20:50:00|11888.2|11887.3|11890.9|11890|11891.3|11890.4|11887.9|11887.3|353
1606251300000|2020-11-24 20:55:00|11890.8|11889.9|11892.7|11891.8|11894.4|11893.8|11890.6|11889.8|437
1606251600000|2020-11-24 21:00:00|11892.6|11891.7|11889.8|11888.9|11892.8|11891.9|11888.6|11887.7|340
1606251900000|2020-11-24 21:05:00|11889.9|11889|11891|11890.1|11891.1|11890.2|11889.5|11888.6|134
1606252200000|2020-11-24 21:10:00|11891.2|11890.3|11890.4|11889.5|11891.3|11890.4|11889.5|11888.6|188
1606252500000|2020-11-24 21:15:00|11890.3|11889.4|11889.7|11888.8|11890.9|11890|11889.7|11888.8|141
1606252800000|2020-11-24 21:20:00|11889.8|11888.9|11889.9|11889|11890.9|11890|11889.7|11888.8|115
1606253100000|2020-11-24 21:25:00|11890|11889.4|11892|11891.1|11892.3|11891.4|11889.8|11888.9|155
1606253400000|2020-11-24 21:30:00|11891.9|11891|11891.2|11890.3|11892.4|11891.5|11890.9|11890.2|130
1606253700000|2020-11-24 21:35:00|11891.3|11890.4|11891.8|11890.9|11892.4|11891.5|11891.3|11890.4|151
1606254000000|2020-11-24 21:40:00|11891.9|11891|11891.2|11890.3|11891.9|11891|11890.4|11889.5|135
1606254300000|2020-11-24 21:45:00|11891.4|11890.5|11894.6|11893.7|11894.7|11893.8|11891.3|11890.4|233
1606254600000|2020-11-24 21:50:00|11894.5|11893.6|11891.1|11890.2|11896.6|11895.7|11891.1|11890.2|403
1606254900000|2020-11-24 21:55:00|11891.5|11890.6|11893.9|11890.5|11894.5|11892.6|11891.5|11890.4|357
1606255200000|2020-11-24 22:00:00|11894.9|11889|11894.7|11892.3|11895.6|11892.6|11888.3|11887.4|78
1606255500000|2020-11-24 22:05:00|11895|11892.1|11896.1|11893|11896.7|11893.5|11894.7|11891.6|154
1606255800000|2020-11-24 22:10:00|11896.2|11893.1|11896.3|11892.5|11898.2|11895.8|11895|11892.3|239
1606256100000|2020-11-24 22:15:00|11896.1|11892.6|11894.9|11891.5|11896.6|11893.4|11893.8|11890.3|222
1606256400000|2020-11-24 22:20:00|11895|11891.4|11895.3|11891.3|11896.4|11892.3|11893.9|11891|173
1606256700000|2020-11-24 22:25:00|11895.2|11891.7|11894.6|11891.8|11895.4|11891.8|11894.2|11890.5|183
1606257000000|2020-11-24 22:30:00|11894.4|11891.7|11894.4|11891.6|11895.4|11892.1|11894|11890.9|171
1606257300000|2020-11-24 22:35:00|11894.2|11891.5|11894.7|11891.9|11895|11892.1|11893.8|11891.3|162
1606257600000|2020-11-24 22:40:00|11894.6|11891.7|11894.7|11891.7|11895|11892.2|11894.1|11891.3|171
1606257900000|2020-11-24 22:45:00|11894.6|11891.5|11894.7|11891.7|11895|11892.2|11892.9|11891.2|310
1606258200000|2020-11-24 22:50:00|11894.6|11891.9|11893.1|11891.8|11895|11892.3|11892.9|11891.1|273
1606258500000|2020-11-24 22:55:00|11893.2|11891.7|11892.8|11891.5|11893.4|11892|11892.4|11890.7|250
1606258800000|2020-11-24 23:00:00|11892.9|11891.3|11892.4|11891.1|11894.1|11893.2|11892.3|11891|465
1606259100000|2020-11-24 23:05:00|11892.5|11891.2|11892.6|11891.7|11893.3|11892.3|11891.8|11890.6|407
1606259400000|2020-11-24 23:10:00|11892.7|11891.8|11891.3|11890.4|11892.9|11891.9|11890.5|11889.6|278
1606259700000|2020-11-24 23:15:00|11891.2|11890.3|11891.1|11890.2|11891.9|11891|11890.4|11889.5|262
1606260000000|2020-11-24 23:20:00|11891|11890.1|11892.7|11891.8|11892.8|11891.9|11890.2|11889.3|284
1606260300000|2020-11-24 23:25:00|11892.8|11891.9|11894.3|11893.4|11895.2|11894.3|11892.5|11891.6|236
1606260600000|2020-11-24 23:30:00|11894.4|11893.5|11895.9|11895|11896.3|11895.4|11894.4|11893.5|215
1606260900000|2020-11-24 23:35:00|11896|11895.1|11896.3|11895.4|11897.9|11897|11895.8|11894.9|209
1606261200000|2020-11-24 23:40:00|11896.4|11895.5|11895.8|11894.9|11896.4|11895.5|11895.2|11894.4|138
1606261500000|2020-11-24 23:45:00|11895.7|11894.8|11896.9|11896|11897.4|11896.5|11895.3|11894.4|187
1606261800000|2020-11-24 23:50:00|11897|11896.1|11897.9|11897|11898|11897.1|11896.3|11895.4|193
1606262100000|2020-11-24 23:55:00|11897.8|11896.9|11897.9|11897|11898.3|11897.4|11897.7|11896.8|118
1606262400000|2020-11-25 00:00:00|11898|11897.1|11898|11897.1|11898.3|11897.5|11896.8|11895.9|273
1606262700000|2020-11-25 00:05:00|11897.9|11897|11901.2|11900.3|11901.2|11900.3|11897.7|11896.9|323
1606263000000|2020-11-25 00:10:00|11901.1|11900.2|11899.2|11898.3|11901.6|11900.7|11898.7|11897.8|364
1606263300000|2020-11-25 00:15:00|11899.1|11898.2|11901.2|11900.3|11902.1|11901.2|11899|11898.1|314
1606263600000|2020-11-25 00:20:00|11901.1|11900.2|11901|11900.1|11901.9|11901|11900.6|11899.7|230
1606263900000|2020-11-25 00:25:00|11900.9|11900|11898.4|11897.5|11901.2|11900.3|11898.3|11897.4|222
1606264200000|2020-11-25 00:30:00|11898.3|11897.4|11898.8|11897.9|11899.7|11898.8|11896.8|11895.9|245
1606264500000|2020-11-25 00:35:00|11898.7|11897.8|11898.8|11897.9|11899.3|11898.4|11897.7|11896.8|173
1606264800000|2020-11-25 00:40:00|11898.9|11898|11898.2|11897.3|11899.3|11898.5|11897|11896.1|235
1606265100000|2020-11-25 00:45:00|11898.3|11897.4|11897.4|11896.5|11898.4|11897.5|11896.9|11896.1|289
1606265400000|2020-11-25 00:50:00|11897.5|11896.6|11897.3|11896.4|11898|11897.1|11895.4|11894.5|277
1606265700000|2020-11-25 00:55:00|11897.5|11896.6|11897.4|11896.5|11898.1|11897.2|11895.1|11894.3|398
1606266000000|2020-11-25 01:00:00|11897.1|11896.2|11898|11897.1|11900|11899.1|11896.8|11895.9|413
1606266300000|2020-11-25 01:05:00|11898.1|11897.2|11903.1|11902.2|11904.3|11903.5|11897.9|11897|457
1606266600000|2020-11-25 01:10:00|11902.7|11901.8|11902.9|11902|11904|11903.1|11900.8|11899.9|266
1606266900000|2020-11-25 01:15:00|11902.8|11901.9|11901.7|11900.8|11906.5|11905.8|11901.3|11900.5|374
1606267200000|2020-11-25 01:20:00|11901.6|11900.7|11901.4|11900.5|11903.5|11902.6|11900.7|11899.9|329
1606267500000|2020-11-25 01:25:00|11901.3|11900.4|11901.4|11900.5|11902.3|11901.6|11900.8|11899.9|227
1606267800000|2020-11-25 01:30:00|11901.6|11900.7|11900.7|11899.8|11901.9|11901.2|11900.2|11899.4|234
1606268100000|2020-11-25 01:35:00|11900.4|11899.7|11902.1|11901.2|11903.4|11902.5|11900.2|11899.3|335
1606268400000|2020-11-25 01:40:00|11902.2|11901.3|11901.9|11901|11902.6|11901.7|11901.3|11900.5|284
1606268700000|2020-11-25 01:45:00|11901.8|11900.9|11902.3|11901.4|11902.3|11901.5|11900.6|11899.7|332
1606269000000|2020-11-25 01:50:00|11902.4|11901.5|11901|11900.1|11902.8|11902|11899.4|11898.5|414
1606269300000|2020-11-25 01:55:00|11900.9|11900|11898.7|11897.8|11901.9|11901|11898.2|11897.3|384
1606269600000|2020-11-25 02:00:00|11898.6|11897.7|11899|11898.1|11899.8|11899|11896.1|11895.2|437
1606269900000|2020-11-25 02:05:00|11898.9|11898|11899.7|11898.8|11899.8|11898.9|11896.7|11895.8|338
1606270200000|2020-11-25 02:10:00|11899.6|11898.7|11902|11901.1|11903.3|11902.4|11899.1|11898.2|367
1606270500000|2020-11-25 02:15:00|11902.1|11901.2|11902.7|11901.8|11903.8|11902.9|11900.7|11899.8|434
1606270800000|2020-11-25 02:20:00|11902.8|11901.9|11902|11901.1|11903.1|11902.4|11900.9|11900.1|478
1606271100000|2020-11-25 02:25:00|11901.9|11901|11901|11900.1|11902.6|11901.7|11900.7|11899.8|271
1606271400000|2020-11-25 02:30:00|11901.1|11900.2|11902.2|11901.3|11903.1|11902.2|11900.9|11900|315
1606271700000|2020-11-25 02:35:00|11902|11901.1|11903.4|11902.5|11904.6|11903.8|11902|11901.1|347
1606272000000|2020-11-25 02:40:00|11903.2|11902.3|11902.7|11902.1|11903.7|11903|11902.4|11901.7|218
1606272300000|2020-11-25 02:45:00|11902.8|11901.9|11901.5|11900.6|11902.8|11901.9|11900.8|11899.9|293
1606272600000|2020-11-25 02:50:00|11901.6|11900.7|11903.7|11902.8|11904.7|11903.9|11900.9|11900.2|329
1606272900000|2020-11-25 02:55:00|11903.6|11902.7|11905.1|11904.2|11906.1|11905.3|11903.5|11902.6|340
1606273200000|2020-11-25 03:00:00|11905.2|11904.3|11904.4|11903.8|11905.6|11904.8|11904.1|11903.3|274
1606273500000|2020-11-25 03:05:00|11904.5|11903.9|11905.1|11904.2|11905.8|11905|11904.3|11903.6|330
1606273800000|2020-11-25 03:10:00|11905.2|11904.3|11905.5|11904.6|11906.4|11905.5|11904.4|11903.7|337
1606274100000|2020-11-25 03:15:00|11905.1|11904.5|11904.8|11903.9|11905.8|11904.9|11904.5|11903.6|201
1606274400000|2020-11-25 03:20:00|11904.9|11904|11904.4|11903.5|11905.6|11904.7|11903.8|11903|300
1606274700000|2020-11-25 03:25:00|11904.3|11903.4|11904.4|11903.5|11905|11904.1|11903.4|11902.5|266
1606275000000|2020-11-25 03:30:00|11904.5|11903.6|11908.1|11907.2|11909.6|11908.7|11904.4|11903.5|430
1606275300000|2020-11-25 03:35:00|11907.9|11907|11909.3|11908.4|11909.4|11908.6|11906.6|11905.8|419
1606275600000|2020-11-25 03:40:00|11909.2|11908.3|11907.5|11906.6|11909.2|11908.3|11906.1|11905.3|447
1606275900000|2020-11-25 03:45:00|11907.6|11906.7|11907.8|11906.9|11908.7|11907.9|11907.5|11906.6|226
1606276200000|2020-11-25 03:50:00|11907.9|11907|11908.3|11907.7|11908.9|11908.2|11907.8|11906.9|199
1606276500000|2020-11-25 03:55:00|11908.5|11907.6|11907.1|11906.2|11908.5|11907.7|11906.6|11905.9|197
1606276800000|2020-11-25 04:00:00|11907.2|11906.3|11907.4|11906.5|11908.1|11907.2|11906.8|11906.1|176
1606277100000|2020-11-25 04:05:00|11907.6|11906.7|11905.9|11905|11908|11907.2|11905.7|11904.9|189
1606277400000|2020-11-25 04:10:00|11905.8|11904.9|11906.8|11905.9|11906.8|11906|11905.1|11904.3|292
1606277700000|2020-11-25 04:15:00|11906.9|11906|11905.9|11905.3|11907.1|11906.2|11905.7|11905|170
1606278000000|2020-11-25 04:20:00|11906|11905.4|11907|11906.1|11907.6|11906.7|11904.6|11903.8|328
1606278300000|2020-11-25 04:25:00|11906.9|11906|11910.1|11909.2|11910.7|11909.8|11906.6|11905.7|379
1606278600000|2020-11-25 04:30:00|11910.2|11909.3|11906.7|11905.8|11910.3|11909.4|11906.2|11905.3|303
1606278900000|2020-11-25 04:35:00|11906.5|11905.6|11906.8|11905.9|11907.2|11906.4|11906.3|11905.4|171
1606279200000|2020-11-25 04:40:00|11906.9|11906|11907.5|11906.6|11908.1|11907.3|11906.3|11905.4|216
1606279500000|2020-11-25 04:45:00|11907.4|11906.5|11907.4|11906.5|11908.4|11907.7|11906.9|11906.3|179
1606279800000|2020-11-25 04:50:00|11907.5|11906.6|11906.8|11905.9|11907.6|11906.7|11906.1|11905.4|176
1606280100000|2020-11-25 04:55:00|11906.7|11905.8|11904.7|11904.1|11906.7|11905.8|11904.6|11903.8|186
1606280400000|2020-11-25 05:00:00|11904.8|11904.2|11908.1|11907.2|11908.2|11907.4|11903.9|11903.3|338
1606280700000|2020-11-25 05:05:00|11908.2|11907.3|11906.6|11906|11908.2|11907.3|11906.5|11905.7|269
1606281000000|2020-11-25 05:10:00|11906.7|11906.1|11905.4|11904.5|11907.1|11906.2|11904.8|11903.9|287
1606281300000|2020-11-25 05:15:00|11905.2|11904.3|11904.9|11904|11905.5|11904.6|11904.2|11903.4|217
1606281600000|2020-11-25 05:20:00|11905|11904.1|11904.9|11904|11906.1|11905.3|11904.5|11903.7|267
1606281900000|2020-11-25 05:25:00|11904.8|11903.9|11904.6|11903.7|11905.6|11904.7|11904.3|11903.5|257
1606282200000|2020-11-25 05:30:00|11904.5|11903.6|11904.3|11903.4|11904.8|11904|11903.5|11902.7|294
1606282500000|2020-11-25 05:35:00|11904.2|11903.3|11904.7|11904.1|11906.1|11905.4|11903.8|11903.1|350
1606282800000|2020-11-25 05:40:00|11904.6|11904|11903.6|11903|11906.1|11905.4|11903.5|11902.9|419
1606283100000|2020-11-25 05:45:00|11903.4|11902.8|11902.1|11901.2|11906.2|11905.5|11902|11901.1|552
1606283400000|2020-11-25 05:50:00|11902.4|11901.5|11900.1|11899.2|11903.7|11902.8|11899.8|11899|533
1606283700000|2020-11-25 05:55:00|11900|11899.1|11898.4|11897.5|11900.3|11899.4|11896.6|11895.7|535
1606284000000|2020-11-25 06:00:00|11898.5|11897.6|11900.7|11900.1|11902.2|11901.3|11898.1|11897.4|492
1606284300000|2020-11-25 06:05:00|11901.1|11900.2|11901|11900.1|11902.2|11901.3|11900.5|11899.6|340
1606284600000|2020-11-25 06:10:00|11900.9|11900|11899.5|11898.6|11901.6|11900.7|11899.2|11898.5|290
1606284900000|2020-11-25 06:15:00|11899.6|11898.7|11896.7|11895.8|11900|11899.1|11896.3|11895.5|395
1606285200000|2020-11-25 06:20:00|11896.9|11896|11893.7|11893.1|11898.5|11897.7|11893.4|11892.6|406
1606285500000|2020-11-25 06:25:00|11893.8|11892.9|11892.8|11892.2|11894.3|11893.4|11891.7|11891|411
1606285800000|2020-11-25 06:30:00|11892.7|11892.1|11893|11892.1|11895.3|11894.6|11892.4|11891.7|321
1606286100000|2020-11-25 06:35:00|11892.9|11892.3|11892.8|11891.9|11894.6|11893.7|11891.4|11890.8|357
1606286400000|2020-11-25 06:40:00|11892.9|11892|11894.6|11893.7|11894.8|11893.9|11892.4|11891.7|260
1606286700000|2020-11-25 06:45:00|11894.5|11893.6|11895.1|11894.2|11896|11895.1|11893.7|11892.8|300
1606287000000|2020-11-25 06:50:00|11895.2|11894.3|11896.1|11895.2|11896.4|11895.6|11895|11894.2|284
1606287300000|2020-11-25 06:55:00|11896|11895.1|11898.3|11897.4|11898.3|11897.6|11895.7|11894.9|332
1606287600000|2020-11-25 07:00:00|11898.2|11897.3|11895.2|11894.3|11899.3|11898.5|11894.4|11893.8|549
1606287900000|2020-11-25 07:05:00|11895.1|11894.2|11901.4|11900.8|11901.4|11900.8|11894.8|11894.2|460
1606288200000|2020-11-25 07:10:00|11901.3|11900.7|11904.1|11903.2|11904.9|11904|11898.8|11898.1|540
1606288500000|2020-11-25 07:15:00|11903.8|11903.1|11902.4|11901.5|11904.1|11903.2|11900.7|11899.8|437
1606288800000|2020-11-25 07:20:00|11902.3|11901.4|11900.3|11899.4|11903.6|11902.7|11898.8|11897.9|479
1606289100000|2020-11-25 07:25:00|11900.1|11899.5|11902.6|11902|11903.3|11902.7|11899.1|11898.3|382
1606289400000|2020-11-25 07:30:00|11902.5|11901.9|11903.2|11902.3|11903.7|11903.1|11900.2|11899.3|409
1606289700000|2020-11-25 07:35:00|11903.3|11902.4|11913.8|11912.9|11914.4|11913.5|11900.9|11900|740
1606290000000|2020-11-25 07:40:00|11913.7|11913.1|11909.9|11909|11915.1|11914.2|11909.1|11908.2|646
1606290300000|2020-11-25 07:45:00|11909.8|11908.9|11907.2|11906.6|11910.1|11909.4|11904.1|11903.4|615
1606290600000|2020-11-25 07:50:00|11907.3|11906.7|11908.6|11907.7|11909.4|11908.5|11906.5|11905.6|500
1606290900000|2020-11-25 07:55:00|11908.5|11907.6|11907.2|11906.6|11909.2|11908.3|11905.5|11904.6|601
1606291200000|2020-11-25 08:00:00|11907.1|11906.5|11911.5|11910.6|11912.5|11911.6|11904.3|11903.4|846
1606291500000|2020-11-25 08:05:00|11911.2|11910.5|11915.3|11914.4|11917|11916.1|11909.3|11908.6|714
1606291800000|2020-11-25 08:10:00|11915.1|11914.2|11927.6|11926.7|11930.2|11929.3|11914.9|11914|870
1606292100000|2020-11-25 08:15:00|11927.4|11926.8|11922.7|11921.8|11927.7|11926.9|11921.6|11920.8|746
1606292400000|2020-11-25 08:20:00|11922.6|11921.7|11923.2|11922.3|11926.6|11925.7|11915.4|11914.7|888
1606292700000|2020-11-25 08:25:00|11923.1|11922.2|11918|11917.1|11925.2|11924.5|11916.2|11915.3|798
1606293000000|2020-11-25 08:30:00|11917.8|11916.9|11920|11919.1|11920.5|11919.6|11914.2|11913.3|803
1606293300000|2020-11-25 08:35:00|11920.1|11919.2|11916.4|11915.5|11920.6|11919.8|11915.4|11914.7|566
1606293600000|2020-11-25 08:40:00|11916.5|11915.6|11908.8|11907.9|11916.8|11916.1|11908.1|11907.2|821
1606293900000|2020-11-25 08:45:00|11908.5|11907.6|11904.3|11903.4|11910.6|11910|11903.6|11902.8|761
1606294200000|2020-11-25 08:50:00|11904.2|11903.3|11906.9|11906|11907.4|11906.6|11901.4|11900.5|844
1606294500000|2020-11-25 08:55:00|11906.6|11905.7|11910.4|11909.5|11910.6|11909.8|11903.5|11902.6|730
1606294800000|2020-11-25 09:00:00|11910.5|11909.6|11906.4|11905.5|11910.6|11909.8|11905.6|11904.7|719
1606295100000|2020-11-25 09:05:00|11906.3|11905.4|11909.8|11908.9|11910.4|11909.7|11905.3|11904.5|618
1606295400000|2020-11-25 09:10:00|11909.9|11909|11907.5|11906.9|11910.4|11909.5|11906.8|11905.9|702
1606295700000|2020-11-25 09:15:00|11907.6|11906.7|11901.9|11901|11907.6|11906.9|11900.9|11900|839
1606296000000|2020-11-25 09:20:00|11901.7|11900.8|11899.9|11899|11902.5|11901.6|11896.9|11896.1|803
1606296300000|2020-11-25 09:25:00|11899.6|11898.7|11898.6|11898|11899.6|11898.7|11892.2|11891.3|771
1606296600000|2020-11-25 09:30:00|11898.5|11897.9|11896.4|11895.5|11900.4|11899.5|11896.2|11895.4|729
1606296900000|2020-11-25 09:35:00|11896.3|11895.4|11895.2|11894.6|11897.9|11897.1|11893.5|11892.9|545
1606297200000|2020-11-25 09:40:00|11895.4|11894.5|11897|11896.1|11898.8|11898.2|11892.5|11891.9|544
1606297500000|2020-11-25 09:45:00|11897.1|11896.2|11900.6|11899.7|11900.7|11899.8|11895.3|11894.5|593
1606297800000|2020-11-25 09:50:00|11900.7|11899.8|11902.5|11901.9|11904|11903.2|11899.1|11898.4|623
1606298100000|2020-11-25 09:55:00|11902.6|11902|11905.2|11904.6|11905.2|11904.6|11901.6|11901|570
1606298400000|2020-11-25 10:00:00|11905.1|11904.5|11899.4|11898.5|11905.2|11904.5|11899.1|11898.5|444
1606298700000|2020-11-25 10:05:00|11899.3|11898.7|11901.5|11900.6|11901.7|11900.9|11896.8|11895.9|450
1606299000000|2020-11-25 10:10:00|11901.4|11900.5|11900.3|11899.4|11901.7|11900.8|11898.5|11897.7|432
1606299300000|2020-11-25 10:15:00|11900.2|11899.3|11896|11895.1|11900.2|11899.3|11894.4|11893.5|567
1606299600000|2020-11-25 10:20:00|11895.9|11895|11896.8|11895.9|11899.5|11898.7|11895.9|11895|410
1606299900000|2020-11-25 10:25:00|11896.5|11895.6|11896.3|11895.4|11899|11898.4|11894.3|11893.6|565
1606300200000|2020-11-25 10:30:00|11896.2|11895.3|11900.1|11899.2|11901.1|11900.2|11895.4|11894.5|537
1606300500000|2020-11-25 10:35:00|11900|11899.1|11900.9|11900.3|11902.2|11901.6|11898.3|11897.6|438
1606300800000|2020-11-25 10:40:00|11900.8|11900.2|11894.3|11893.7|11901|11900.2|11893.8|11893.2|390
1606301100000|2020-11-25 10:45:00|11894|11893.4|11897.3|11896.7|11898.3|11897.5|11893.9|11893.3|560
1606301400000|2020-11-25 10:50:00|11897.5|11896.6|11898.2|11897.3|11898.5|11897.6|11893.5|11892.8|590
1606301700000|2020-11-25 10:55:00|11898.1|11897.2|11895.1|11894.2|11899.2|11898.3|11893.4|11892.5|619
1606302000000|2020-11-25 11:00:00|11894.6|11894|11895.2|11894.6|11900.1|11899.4|11893.4|11892.7|621
1606302300000|2020-11-25 11:05:00|11895.1|11894.5|11887.6|11886.7|11895.7|11894.8|11885.6|11884.9|684
1606302600000|2020-11-25 11:10:00|11887.5|11886.6|11888.6|11887.7|11888.7|11887.8|11882.9|11882|641
1606302900000|2020-11-25 11:15:00|11888.2|11887.3|11889|11888.1|11890.3|11889.4|11887.5|11886.6|512
1606303200000|2020-11-25 11:20:00|11889.1|11888.2|11884.9|11884|11890.1|11889.3|11884.9|11884|521
1606303500000|2020-11-25 11:25:00|11885|11884.1|11885.2|11884.3|11885.6|11884.8|11883.7|11883|445
1606303800000|2020-11-25 11:30:00|11885|11884.4|11885.8|11885.2|11886|11885.3|11882.7|11882|485
1606304100000|2020-11-25 11:35:00|11885.9|11885.3|11887.7|11886.8|11888.6|11887.7|11884.1|11883.4|461
1606304400000|2020-11-25 11:40:00|11887.6|11886.7|11887|11886.1|11888.1|11887.3|11886|11885.1|392
1606304700000|2020-11-25 11:45:00|11886.9|11886|11886.5|11885.6|11888.6|11887.7|11885.2|11884.5|440
1606305000000|2020-11-25 11:50:00|11886.4|11885.5|11886.1|11885.2|11886.8|11886.2|11884.8|11884.1|402
1606305300000|2020-11-25 11:55:00|11886|11885.1|11882.8|11881.9|11886|11885.2|11882.3|11881.7|417
1606305600000|2020-11-25 12:00:00|11882.9|11882|11884.2|11883.6|11886.5|11885.6|11882.4|11881.8|454
1606305900000|2020-11-25 12:05:00|11884.3|11883.7|11882.8|11882.2|11884.8|11884|11882.6|11882|450
1606306200000|2020-11-25 12:10:00|11882.9|11882.3|11882.9|11882.3|11884.1|11883.5|11882.4|11881.8|417
1606306500000|2020-11-25 12:15:00|11882.8|11882.2|11886.2|11885.3|11886.6|11885.8|11882.3|11881.6|429
1606306800000|2020-11-25 12:20:00|11886.1|11885.2|11885.7|11885.1|11886.2|11885.3|11884|11883.4|307
1606307100000|2020-11-25 12:25:00|11885.6|11885|11888.4|11887.8|11890.3|11889.4|11885.3|11884.6|483
1606307400000|2020-11-25 12:30:00|11888.5|11887.9|11885.7|11885.1|11888.6|11887.9|11884.5|11883.9|401
1606307700000|2020-11-25 12:35:00|11885.6|11885|11888.4|11887.5|11888.5|11887.7|11885|11884.1|337
1606308000000|2020-11-25 12:40:00|11888.2|11887.6|11890.5|11889.9|11892.4|11891.8|11887.9|11887.2|419
1606308300000|2020-11-25 12:45:00|11890.4|11889.8|11893.7|11892.8|11895.1|11894.3|11890.3|11889.7|511
1606308600000|2020-11-25 12:50:00|11893.8|11892.9|11891.6|11890.7|11894.1|11893.3|11889.4|11888.6|437
1606308900000|2020-11-25 12:55:00|11891.7|11890.8|11896.2|11895.3|11897.2|11896.4|11890.9|11890.3|484
1606309200000|2020-11-25 13:00:00|11896|11895.4|11894|11893.1|11898.5|11897.7|11892.7|11891.8|573
1606309500000|2020-11-25 13:05:00|11893.9|11893|11892.6|11892|11894.2|11893.5|11892.4|11891.8|371
1606309800000|2020-11-25 13:10:00|11892.5|11891.9|11889.9|11889.3|11893|11892.4|11889.5|11888.9|394
1606310100000|2020-11-25 13:15:00|11889.8|11889.2|11893.8|11892.9|11895.5|11894.6|11889.5|11888.9|582
1606310400000|2020-11-25 13:20:00|11894|11893.1|11904.3|11903.7|11904.8|11904.2|11893.5|11892.6|662
1606310700000|2020-11-25 13:25:00|11904.4|11903.8|11906.1|11904.9|11907.2|11905.9|11901.3|11900.5|618
1606311000000|2020-11-25 13:30:00|11906.3|11904.8|11910.5|11909.6|11915.7|11914.8|11905.5|11903.9|882
1606311300000|2020-11-25 13:35:00|11910.6|11909.7|11909.1|11908.5|11912.8|11911.9|11905.4|11904.7|680
1606311600000|2020-11-25 13:40:00|11909.2|11908.6|11904.8|11903.9|11910|11909.1|11904.7|11903.8|686
1606311900000|2020-11-25 13:45:00|11904.9|11904|11900|11899.1|11905|11904.2|11898.4|11897.5|701
1606312200000|2020-11-25 13:50:00|11900.1|11899.2|11899.8|11898.9|11902.2|11901.5|11898.1|11897.2|599
1606312500000|2020-11-25 13:55:00|11899.9|11899|11904.9|11904|11906.4|11905.5|11898.8|11898|599
1606312800000|2020-11-25 14:00:00|11905|11904.3|11907.9|11907|11908.3|11907.6|11902.2|11901.4|664
1606313100000|2020-11-25 14:05:00|11908|11907.1|11910.8|11909.9|11911.9|11911|11905.5|11904.7|660
1606313400000|2020-11-25 14:10:00|11910.9|11910|11909.2|11908.3|11912.3|11911.4|11908.1|11907.2|630
1606313700000|2020-11-25 14:15:00|11909.1|11908.2|11903.8|11902.9|11909.2|11908.4|11903.4|11902.6|635
1606314000000|2020-11-25 14:20:00|11903.6|11902.7|11900.1|11899.5|11903.6|11902.7|11899.4|11898.7|590
1606314300000|2020-11-25 14:25:00|11900|11899.4|11898.3|11897.7|11900.5|11899.6|11896.6|11895.7|658
1606314600000|2020-11-25 14:30:00|11898.2|11897.6|11894.8|11893.9|11902.7|11901.9|11892|11891.1|874
1606314900000|2020-11-25 14:35:00|11894.9|11894|11899.2|11898.3|11899.3|11898.4|11893.8|11892.9|731
1606315200000|2020-11-25 14:40:00|11899.3|11898.4|11906.8|11905.9|11909.2|11908.3|11899|11898.2|811
1606315500000|2020-11-25 14:45:00|11906.7|11905.8|11910.7|11909.8|11911.9|11911|11905.6|11904.9|841
1606315800000|2020-11-25 14:50:00|11910.8|11909.9|11906.5|11905.6|11916|11915.4|11906.4|11905.5|852
1606316100000|2020-11-25 14:55:00|11906.4|11905.8|11908.2|11907|11909.6|11908.6|11903.9|11903.1|752
1606316400000|2020-11-25 15:00:00|11908.3|11907.2|11902.2|11901.3|11908.6|11907.6|11901.1|11900.5|695
1606316700000|2020-11-25 15:05:00|11902.1|11901.2|11898.3|11897.4|11902.4|11901.5|11895.4|11894.6|788
1606317000000|2020-11-25 15:10:00|11898.2|11897.3|11899.3|11898.4|11903.3|11902.4|11897.1|11896.3|692
1606317300000|2020-11-25 15:15:00|11898.7|11898.1|11903.5|11902.6|11905.1|11904.2|11897.2|11896.4|688
1606317600000|2020-11-25 15:20:00|11903.6|11902.7|11901.7|11900.8|11906.7|11905.8|11898.6|11897.7|635
1606317900000|2020-11-25 15:25:00|11901.8|11900.9|11905.4|11904.8|11907.5|11906.6|11901.8|11900.9|651
1606318200000|2020-11-25 15:30:00|11905.3|11904.7|11907.4|11906.5|11907.6|11906.7|11902.6|11901.7|740
1606318500000|2020-11-25 15:35:00|11907.3|11906.4|11919.2|11918.3|11920.8|11919.9|11906.3|11905.6|967
1606318800000|2020-11-25 15:40:00|11919|11918.1|11925.7|11924.8|11926.6|11925.7|11915.6|11914.7|899
1606319100000|2020-11-25 15:45:00|11925.6|11925|11914.7|11913.8|11926.9|11926|11914.4|11913.7|845
1606319400000|2020-11-25 15:50:00|11914.8|11913.9|11913|11912.1|11919.7|11919|11913|11912.1|736
1606319700000|2020-11-25 15:55:00|11912.7|11911.9|11902.3|11901.4|11913.8|11912.9|11898.4|11897.5|1187
1606320000000|2020-11-25 16:00:00|11902.4|11901.5|11904.4|11903.5|11906.5|11905.6|11898.9|11898|1134
1606320300000|2020-11-25 16:05:00|11904.3|11903.4|11905|11904.1|11907.7|11906.9|11903.7|11902.8|591
1606320600000|2020-11-25 16:10:00|11904.9|11904|11909.2|11908.3|11909.3|11908.4|11903.9|11903.1|486
1606320900000|2020-11-25 16:15:00|11909.3|11908.4|11909|11908.1|11911|11910.2|11907.1|11906.3|569
1606321200000|2020-11-25 16:20:00|11909.1|11908.2|11909.9|11909|11910.7|11909.8|11905.1|11904.2|532
1606321500000|2020-11-25 16:25:00|11909.7|11908.8|11910.6|11909.7|11911.1|11910.3|11907.8|11906.9|523
1606321800000|2020-11-25 16:30:00|11910.3|11909.8|11902.9|11902|11911.1|11910.4|11902.5|11901.6|590
1606322100000|2020-11-25 16:35:00|11903|11902.1|11910|11909.1|11911.1|11910.2|11902.5|11901.9|575
1606322400000|2020-11-25 16:40:00|11910.1|11909.2|11906.7|11905.8|11910.1|11909.4|11906.4|11905.7|543
1606322700000|2020-11-25 16:45:00|11906.6|11905.7|11908.7|11908.1|11909|11908.3|11906.1|11905.2|402
1606323000000|2020-11-25 16:50:00|11908.8|11907.9|11909.6|11908.7|11911.5|11910.7|11908.4|11907.6|453
1606323300000|2020-11-25 16:55:00|11909.5|11908.6|11907.9|11907|11909.6|11908.7|11906.2|11905.3|540
1606323600000|2020-11-25 17:00:00|11908.1|11907.3|11908.7|11907.8|11911.2|11910.4|11907.9|11907.2|542
1606323900000|2020-11-25 17:05:00|11908.8|11907.9|11908.6|11907.7|11912.5|11911.7|11908.5|11907.7|482
1606324200000|2020-11-25 17:10:00|11908.5|11907.6|11907.8|11907.2|11909.6|11908.8|11907.5|11906.8|425
1606324500000|2020-11-25 17:15:00|11908|11907.4|11910.1|11909.2|11910.2|11909.6|11906.5|11905.8|346
1606324800000|2020-11-25 17:20:00|11910.2|11909.3|11911.9|11911|11912.4|11911.8|11909.7|11909|456
1606325100000|2020-11-25 17:25:00|11912|11911.1|11913.7|11913.1|11915|11914.1|11911.5|11910.6|452
1606325400000|2020-11-25 17:30:00|11914|11913.3|11915.1|11914.5|11915.4|11914.7|11913.1|11912.2|401
1606325700000|2020-11-25 17:35:00|11915.2|11914.6|11918.7|11917.8|11919.5|11918.7|11915.1|11914.4|408
1606326000000|2020-11-25 17:40:00|11918.9|11918|11916.6|11915.7|11919.9|11919.1|11915.7|11914.8|381
1606326300000|2020-11-25 17:45:00|11916.7|11915.8|11918.7|11917.8|11918.7|11917.9|11916|11915.4|342
1606326600000|2020-11-25 17:50:00|11919|11918.1|11921.4|11920.5|11921.4|11920.5|11917.9|11917.1|355
1606326900000|2020-11-25 17:55:00|11921.3|11920.4|11916.1|11915.2|11922.5|11921.6|11915.4|11914.5|540
1606327200000|2020-11-25 18:00:00|11916.2|11915.3|11917|11916.1|11918.3|11917.4|11915.8|11915|442
1606327500000|2020-11-25 18:05:00|11917.1|11916.2|11920.2|11919.3|11920.3|11919.5|11916.3|11915.4|356
1606327800000|2020-11-25 18:10:00|11920|11919.4|11918.6|11918|11921.2|11920.5|11918.6|11917.8|375
1606328100000|2020-11-25 18:15:00|11918.7|11918.1|11917.9|11917|11919.1|11918.3|11917.3|11916.6|309
1606328400000|2020-11-25 18:20:00|11918|11917.1|11916.3|11915.4|11918|11917.3|11916|11915.1|228
1606328700000|2020-11-25 18:25:00|11915.9|11915.3|11916.1|11915.2|11918.2|11917.4|11915.4|11914.6|360
1606329000000|2020-11-25 18:30:00|11916.4|11915.5|11918.6|11918|11919.6|11918.8|11916.4|11915.5|331
1606329300000|2020-11-25 18:35:00|11918.8|11917.9|11917.3|11916.4|11919.5|11918.9|11917.2|11916.3|289
1606329600000|2020-11-25 18:40:00|11916.9|11916|11917.4|11916.5|11917.5|11916.6|11914.3|11913.7|317
1606329900000|2020-11-25 18:45:00|11917.3|11916.7|11918.2|11917.6|11918.4|11917.7|11914.8|11913.9|338
1606330200000|2020-11-25 18:50:00|11918.4|11917.5|11917.7|11916.8|11920.2|11919.5|11917.5|11916.6|356
1606330500000|2020-11-25 18:55:00|11917.6|11917|11916.7|11915.4|11917.9|11917|11915.4|11914.5|323
1606330800000|2020-11-25 19:00:00|11916.9|11916.1|11919.1|11918.2|11923|11922.2|11913.6|11912.7|583
1606331100000|2020-11-25 19:05:00|11919.2|11918.3|11914.8|11914.2|11920.7|11919.8|11914.6|11913.7|522
1606331400000|2020-11-25 19:10:00|11915|11913.9|11909.6|11908.7|11915.1|11914.3|11908.1|11907.5|510
1606331700000|2020-11-25 19:15:00|11909.5|11908.6|11912.8|11911.9|11914.3|11913.5|11909.5|11908.6|410
1606332000000|2020-11-25 19:20:00|11912.9|11912.3|11913.9|11913.3|11914.3|11913.5|11911.5|11910.9|372
1606332300000|2020-11-25 19:25:00|11913.8|11913.2|11911.7|11910.8|11914.6|11913.9|11911.5|11910.7|243
1606332600000|2020-11-25 19:30:00|11912|11911.1|11914.4|11913.5|11914.9|11914.1|11912|11911.1|256
1606332900000|2020-11-25 19:35:00|11914.5|11913.6|11915.8|11914.9|11916.1|11915.5|11914.1|11913.4|249
1606333200000|2020-11-25 19:40:00|11915.6|11915|11915.2|11914.6|11915.9|11915.3|11913.6|11912.9|351
1606333500000|2020-11-25 19:45:00|11915.3|11914.7|11917.9|11917.3|11918|11917.3|11914.8|11914.2|340
1606333800000|2020-11-25 19:50:00|11917.8|11917.2|11919.2|11918.6|11920|11919.4|11917.2|11916.3|290
1606334100000|2020-11-25 19:55:00|11919.1|11918.5|11915.7|11915.1|11919.9|11919.3|11915.6|11915|418
1606334400000|2020-11-25 20:00:00|11915.5|11914.9|11916.4|11915.5|11916.6|11915.8|11913.9|11913.2|314
1606334700000|2020-11-25 20:05:00|11916.2|11915.3|11914.9|11914.3|11916.9|11916|11914.1|11913.3|231
1606335000000|2020-11-25 20:10:00|11915.1|11914.5|11920.4|11919.5|11921|11920.1|11915|11914.4|271
1606335300000|2020-11-25 20:15:00|11920.6|11919.7|11921.3|11920.4|11921.7|11920.8|11919.1|11918.3|306
1606335600000|2020-11-25 20:20:00|11921.4|11920.5|11922.7|11921.8|11924.2|11923.3|11921|11920.2|302
1606335900000|2020-11-25 20:25:00|11922.8|11921.9|11924.5|11923.6|11924.5|11923.6|11921.9|11921.2|248
1606336200000|2020-11-25 20:30:00|11924.3|11923.4|11920.7|11919.8|11924.5|11923.6|11920.6|11919.7|308
1606336500000|2020-11-25 20:35:00|11920.6|11919.7|11919.3|11918.4|11920.6|11919.9|11918.4|11917.6|272
1606336800000|2020-11-25 20:40:00|11919.5|11918.6|11920.3|11919.4|11921.6|11921|11919.4|11918.5|260
1606337100000|2020-11-25 20:45:00|11920.2|11919.3|11920.9|11920|11921.5|11920.8|11920.2|11919.3|195
1606337400000|2020-11-25 20:50:00|11921|11920.1|11921.8|11920.9|11922|11921.1|11919.7|11919.1|370
1606337700000|2020-11-25 20:55:00|11921.7|11920.8|11924.1|11923.2|11925.2|11924.3|11920.6|11919.7|352
1606338000000|2020-11-25 21:00:00|11924.3|11923.7|11922.4|11921.5|11924.3|11923.7|11920.7|11919.8|254
1606338300000|2020-11-25 21:05:00|11922.5|11921.6|11921.1|11920.5|11923.2|11922.3|11921.1|11920.3|172
1606338600000|2020-11-25 21:10:00|11921.2|11920.3|11918.6|11917.7|11921.3|11920.6|11918.5|11917.6|177
1606338900000|2020-11-25 21:15:00|11918.5|11917.6|11918.2|11917.3|11918.7|11917.9|11917.7|11916.8|149
1606339200000|2020-11-25 21:20:00|11918|11917.4|11916.7|11915.8|11918.3|11917.5|11916.6|11915.7|138
1606339500000|2020-11-25 21:25:00|11916.9|11916|11917.1|11916.2|11917.4|11916.7|11916.6|11915.7|151
1606339800000|2020-11-25 21:30:00|11917|11916.1|11917.5|11916.6|11917.7|11916.8|11916.4|11915.5|133
1606340100000|2020-11-25 21:35:00|11917.6|11916.7|11914.6|11913.7|11917.7|11916.8|11914.6|11913.7|135
1606340400000|2020-11-25 21:40:00|11914.7|11913.8|11912.8|11911.9|11914.7|11913.8|11912.7|11911.8|154
1606340700000|2020-11-25 21:45:00|11912.7|11911.8|11913.1|11912.2|11913.5|11912.7|11912.7|11911.8|134
1606341000000|2020-11-25 21:50:00|11912.7|11911.8|11913.2|11912.3|11913.6|11912.7|11911.9|11911|271
1606341300000|2020-11-25 21:55:00|11913.1|11912.2|11917.7|11912.2|11917.9|11913.3|11913.1|11910.7|385
1606341600000|2020-11-25 22:00:00|11917.8|11911.8|11919.5|11914.2|11920|11914.5|11917.8|11911.8|51
1606341900000|2020-11-25 22:05:00|11920|11914.1|11916.5|11912.6|11920.6|11915.7|11915.9|11912|300
1606342200000|2020-11-25 22:10:00|11916.6|11912.7|11917|11913.6|11921.1|11915.1|11915.7|11911.8|406
1606342500000|2020-11-25 22:15:00|11916.9|11913.7|11919.3|11913.3|11920.4|11915.7|11915.8|11912|315
1606342800000|2020-11-25 22:20:00|11919.7|11913.7|11917.9|11913.3|11920.6|11914.8|11916|11911.1|350
1606343100000|2020-11-25 22:25:00|11918|11913.4|11918|11912.6|11918.4|11914.9|11917.3|11912.5|308
1606343400000|2020-11-25 22:30:00|11917.4|11912.7|11918.2|11914.6|11918.9|11914.9|11917.4|11912.7|465
1606343700000|2020-11-25 22:35:00|11918.1|11914.7|11918.1|11914.9|11918.6|11915.4|11917.9|11914.4|306
1606344000000|2020-11-25 22:40:00|11918.2|11914.8|11917.4|11914.1|11918.4|11915.4|11917|11913|265
1606344300000|2020-11-25 22:45:00|11917.6|11913.8|11917.9|11914.1|11918.3|11915.1|11916.3|11913.4|404
1606344600000|2020-11-25 22:50:00|11918|11914.2|11917.4|11913.4|11918.7|11914.7|11916.7|11912.5|460
1606344900000|2020-11-25 22:55:00|11917.6|11913.3|11916.8|11913.7|11918|11914.1|11916.3|11912.7|450
1606345200000|2020-11-25 23:00:00|11917|11913.4|11917.6|11916.1|11917.9|11916.2|11916.5|11913.4|566
1606345500000|2020-11-25 23:05:00|11917.5|11915.9|11917.1|11915.4|11917.8|11916|11916.6|11914.9|609
1606345800000|2020-11-25 23:10:00|11917.2|11915.5|11917|11915.9|11917.6|11916.1|11916.8|11915.2|282
1606346100000|2020-11-25 23:15:00|11916.9|11916|11916.3|11915.4|11917.6|11916.6|11916.3|11915.4|179
1606346400000|2020-11-25 23:20:00|11916.4|11915.5|11917|11916.1|11917.4|11916.5|11916.3|11915.4|136
1606346700000|2020-11-25 23:25:00|11917.1|11916.2|11916.6|11915.7|11917.4|11916.5|11916.5|11915.6|114
1606347000000|2020-11-25 23:30:00|11916.8|11915.9|11915.5|11914.6|11916.9|11916|11915.3|11914.4|86
1606347300000|2020-11-25 23:35:00|11915.6|11914.7|11917|11916.1|11917.3|11916.4|11915.5|11914.6|149
1606347600000|2020-11-25 23:40:00|11917.2|11916.3|11918.5|11917.6|11918.7|11917.8|11917|11916.1|158
1606347900000|2020-11-25 23:45:00|11918.4|11917.5|11916.9|11916|11918.4|11917.5|11916.8|11915.9|85
1606348200000|2020-11-25 23:50:00|11916.8|11915.9|11916.8|11915.9|11917.2|11916.3|11916.7|11915.8|56
1606348500000|2020-11-25 23:55:00|11916.9|11916|11917|11916.1|11917|11916.1|11916.7|11915.8|56
1606348800000|2020-11-26 00:00:00|11916.9|11916|11919|11918.1|11920.5|11919.6|11916.9|11916|175
1606349100000|2020-11-26 00:05:00|11919.1|11918.2|11920|11919.1|11920.2|11919.3|11918.9|11918|110
1606349400000|2020-11-26 00:10:00|11919.9|11919|11923.6|11922.7|11923.6|11922.7|11919.9|11919|172
1606349700000|2020-11-26 00:15:00|11923.5|11922.6|11926|11925.1|11926.6|11925.7|11923.5|11922.6|208
1606350000000|2020-11-26 00:20:00|11925.9|11925|11923.5|11922.6|11925.9|11925|11921.9|11921|171
1606350300000|2020-11-26 00:25:00|11923.4|11922.5|11924|11923.1|11924.1|11923.2|11922.9|11922|128
1606350600000|2020-11-26 00:30:00|11924.1|11923.2|11925.5|11924.6|11926.6|11925.7|11923.5|11922.6|193
1606350900000|2020-11-26 00:35:00|11925.6|11924.7|11924.5|11923.6|11926.1|11925.2|11924.4|11923.5|225
1606351200000|2020-11-26 00:40:00|11924.4|11923.5|11925.5|11924.6|11925.5|11924.6|11924.1|11923.2|163
1606351500000|2020-11-26 00:45:00|11925.6|11924.7|11924.8|11923.9|11926.4|11925.5|11924|11923.1|200
1606351800000|2020-11-26 00:50:00|11924.5|11924|11922.8|11921.9|11925|11924.1|11922.4|11921.5|197
1606352100000|2020-11-26 00:55:00|11922.4|11921.5|11922.7|11921.8|11924.9|11924|11922.2|11921.3|268
1606352400000|2020-11-26 01:00:00|11922.6|11921.7|11925.6|11924.7|11926|11925.1|11922.4|11921.5|253
1606352700000|2020-11-26 01:05:00|11925.5|11924.6|11924.1|11923.2|11925.6|11924.7|11923.4|11922.5|161
1606353000000|2020-11-26 01:10:00|11924|11923.1|11924.4|11923.5|11925.1|11924.2|11923.4|11922.6|190
1606353300000|2020-11-26 01:15:00|11924.5|11923.6|11924.1|11923.2|11924.9|11924.1|11923.3|11922.7|219
1606353600000|2020-11-26 01:20:00|11924|11923.1|11924.1|11923.2|11924.3|11923.4|11923.6|11922.7|137
1606353900000|2020-11-26 01:25:00|11924.2|11923.3|11925.4|11924.5|11925.5|11924.6|11924.2|11923.3|159
1606354200000|2020-11-26 01:30:00|11925.2|11924.3|11924.9|11924|11925.9|11925|11924.4|11923.5|206
1606354500000|2020-11-26 01:35:00|11924.8|11923.9|11929.5|11928.6|11929.8|11928.9|11924.4|11923.6|300
1606354800000|2020-11-26 01:40:00|11929.4|11928.5|11929|11928.1|11929.5|11928.6|11928.4|11927.5|172
1606355100000|2020-11-26 01:45:00|11929.1|11928.2|11929|11928.1|11929.3|11928.4|11928.3|11927.4|212
1606355400000|2020-11-26 01:50:00|11929.1|11928.2|11928.6|11927.7|11929.5|11928.7|11928.1|11927.2|209
1606355700000|2020-11-26 01:55:00|11928.5|11927.6|11927.1|11926.2|11929.3|11928.6|11926.8|11925.9|292
1606356000000|2020-11-26 02:00:00|11927.2|11926.3|11924.8|11923.9|11927.4|11926.5|11924.5|11923.6|288
1606356300000|2020-11-26 02:05:00|11924.9|11924|11924.8|11923.9|11926.5|11925.6|11924.4|11923.5|203
1606356600000|2020-11-26 02:10:00|11924.9|11924|11923.5|11922.6|11925.6|11924.8|11923.1|11922.2|257
1606356900000|2020-11-26 02:15:00|11923.4|11922.5|11923.8|11922.9|11924.1|11923.2|11921.7|11920.9|189
1606357200000|2020-11-26 02:20:00|11923.9|11923|11923.5|11922.6|11924.4|11923.5|11923.2|11922.3|178
1606357500000|2020-11-26 02:25:00|11923.4|11922.5|11923|11922.1|11924.1|11923.3|11922.6|11921.7|192
1606357800000|2020-11-26 02:30:00|11923.3|11922.4|11923|11922.1|11924.2|11923.3|11922.8|11922|223
1606358100000|2020-11-26 02:35:00|11923.1|11922.2|11923.9|11923|11924.3|11923.4|11922.5|11921.7|180
1606358400000|2020-11-26 02:40:00|11924|11923.1|11924.9|11924.3|11925.1|11924.4|11923.4|11922.5|132
1606358700000|2020-11-26 02:45:00|11925.1|11924.2|11925.9|11925|11926|11925.1|11924.5|11923.8|194
1606359000000|2020-11-26 02:50:00|11926|11925.1|11926.1|11925.2|11926.2|11925.3|11925.5|11924.6|163
1606359300000|2020-11-26 02:55:00|11926|11925.1|11927.8|11926.9|11928.3|11927.4|11926|11925.1|238
1606359600000|2020-11-26 03:00:00|11928|11927.1|11926.4|11925.5|11928.1|11927.2|11925.5|11924.6|189
1606359900000|2020-11-26 03:05:00|11926.3|11925.4|11927.9|11927|11929|11928.1|11925.9|11925.2|166
1606360200000|2020-11-26 03:10:00|11927.8|11926.9|11924.7|11923.8|11927.9|11927|11924.6|11923.7|200
1606360500000|2020-11-26 03:15:00|11924.8|11923.9|11926.6|11925.7|11926.9|11926.2|11924.8|11923.9|186
1606360800000|2020-11-26 03:20:00|11926.5|11925.6|11926.2|11925.3|11927|11926.1|11925.6|11924.7|153
1606361100000|2020-11-26 03:25:00|11926.1|11925.2|11925.9|11925|11927.6|11926.7|11925.8|11924.9|175
1606361400000|2020-11-26 03:30:00|11925.8|11924.9|11926.1|11925.2|11926.7|11925.8|11925.1|11924.2|161
1606361700000|2020-11-26 03:35:00|11926|11925.1|11925.8|11924.9|11926.5|11925.6|11925|11924.3|96
1606362000000|2020-11-26 03:40:00|11926.1|11925.2|11926.6|11925.7|11926.7|11925.8|11925.6|11924.7|102
1606362300000|2020-11-26 03:45:00|11926.7|11925.8|11924.5|11923.6|11926.8|11925.9|11924.3|11923.5|278
1606362600000|2020-11-26 03:50:00|11924.6|11923.7|11924.4|11923.5|11925|11924.1|11924.1|11923.2|218
1606362900000|2020-11-26 03:55:00|11924.3|11923.4|11924|11923.1|11924.5|11923.6|11923.2|11922.3|189
1606363200000|2020-11-26 04:00:00|11923.9|11923|11926.5|11925.6|11927.2|11926.3|11923.4|11922.5|213
1606363500000|2020-11-26 04:05:00|11926.6|11925.7|11924.9|11924|11926.7|11925.8|11924.9|11924|109
1606363800000|2020-11-26 04:10:00|11925|11924.1|11924.5|11923.6|11925.9|11925|11924|11923.1|161
1606364100000|2020-11-26 04:15:00|11924.6|11923.7|11923|11922.4|11924.6|11923.7|11922.9|11922.2|136
1606364400000|2020-11-26 04:20:00|11922.9|11922.3|11923.3|11922.4|11924.2|11923.3|11922.8|11921.9|110
1606364700000|2020-11-26 04:25:00|11923.4|11922.5|11925.1|11924.5|11925.7|11924.8|11923.1|11922.2|132
1606365000000|2020-11-26 04:30:00|11925|11924.4|11925.2|11924.3|11925.2|11924.5|11924.1|11923.2|151
1606365300000|2020-11-26 04:35:00|11925.3|11924.4|11924.8|11923.9|11925.7|11924.9|11924.4|11923.5|205
1606365600000|2020-11-26 04:40:00|11924.9|11924|11926.2|11925.3|11926.2|11925.3|11924.6|11923.7|110
1606365900000|2020-11-26 04:45:00|11926|11925.1|11925.1|11924.2|11926.1|11925.2|11925|11924.1|104
1606366200000|2020-11-26 04:50:00|11925|11924.4|11924.9|11924|11925.7|11924.8|11924.7|11923.8|138
1606366500000|2020-11-26 04:55:00|11924.8|11923.9|11924.8|11923.9|11928.2|11927.3|11923.1|11922.2|341
1606366800000|2020-11-26 05:00:00|11924.9|11923.7|11925.6|11924.7|11926.2|11925.3|11920.5|11919.6|358
1606367100000|2020-11-26 05:05:00|11925.7|11924.8|11924.1|11923.2|11926.1|11925.2|11923.6|11922.7|227
1606367400000|2020-11-26 05:10:00|11924.2|11923.3|11924.1|11923.2|11924.9|11924|11923.2|11922.3|139
1606367700000|2020-11-26 05:15:00|11924.2|11923.3|11925.1|11924.2|11925.2|11924.4|11923.9|11923|239
1606368000000|2020-11-26 05:20:00|11925|11924.1|11925.4|11924.5|11925.6|11924.7|11924.3|11923.4|206
1606368300000|2020-11-26 05:25:00|11925.3|11924.4|11926.8|11925.9|11927|11926.2|11925|11924.2|162
1606368600000|2020-11-26 05:30:00|11926.7|11925.8|11926.7|11925.8|11928.1|11927.2|11925.7|11924.9|298
1606368900000|2020-11-26 05:35:00|11926.8|11925.9|11927.9|11927|11928.2|11927.4|11926.7|11925.9|264
1606369200000|2020-11-26 05:40:00|11928.2|11927.3|11926.8|11925.9|11928.6|11927.7|11926.1|11925.2|195
1606369500000|2020-11-26 05:45:00|11926.7|11925.8|11926.5|11925.6|11927.1|11926.3|11925.9|11925|254
1606369800000|2020-11-26 05:50:00|11926.6|11925.7|11926.3|11925.4|11926.6|11925.7|11925.4|11924.6|149
1606370100000|2020-11-26 05:55:00|11926.5|11925.6|11926.5|11925.6|11927.9|11927|11925|11924.2|278
1606370400000|2020-11-26 06:00:00|11926.6|11926|11929.2|11928.3|11930.5|11929.7|11926.5|11925.6|342
1606370700000|2020-11-26 06:05:00|11929.3|11928.4|11929.6|11928.7|11930|11929.1|11928.7|11927.8|208
1606371000000|2020-11-26 06:10:00|11929.7|11928.8|11932.6|11931.7|11934.4|11933.6|11928.7|11927.8|344
1606371300000|2020-11-26 06:15:00|11932.9|11932|11935.5|11934.6|11936.2|11935.3|11931.9|11931.1|397
1606371600000|2020-11-26 06:20:00|11935.6|11934.7|11937.1|11936.2|11937.7|11936.8|11934.6|11933.8|300
1606371900000|2020-11-26 06:25:00|11937.2|11936.3|11938.1|11937.2|11939.1|11938.3|11937|11936.1|322
1606372200000|2020-11-26 06:30:00|11938|11937.1|11937.5|11936.6|11938.7|11937.8|11937.3|11936.4|258
1606372500000|2020-11-26 06:35:00|11937.6|11936.7|11935.6|11934.7|11937.6|11936.7|11934.6|11933.7|168
1606372800000|2020-11-26 06:40:00|11935.5|11934.6|11935.9|11935.3|11937.7|11936.8|11935.3|11934.4|178
1606373100000|2020-11-26 06:45:00|11935.8|11935.2|11936.5|11935.6|11937.1|11936.3|11935.4|11934.7|131
1606373400000|2020-11-26 06:50:00|11936.3|11935.7|11935.9|11935.3|11937.6|11936.8|11935.8|11935|223
1606373700000|2020-11-26 06:55:00|11935.8|11935.2|11935.4|11934.5|11936.5|11935.6|11934.7|11933.9|260
1606374000000|2020-11-26 07:00:00|11935.3|11934.4|11933.9|11933|11936.3|11935.4|11933.1|11932.2|284
1606374300000|2020-11-26 07:05:00|11933.8|11932.9|11933.5|11932.6|11933.8|11933|11932.1|11931.3|232
1606374600000|2020-11-26 07:10:00|11933.4|11932.5|11931.8|11930.9|11933.5|11932.6|11931.7|11930.8|286
1606374900000|2020-11-26 07:15:00|11931.9|11931|11933.5|11932.6|11933.5|11932.7|11929.8|11928.9|239
1606375200000|2020-11-26 07:20:00|11933.4|11932.5|11932.4|11931.8|11933.6|11932.8|11930.8|11930|200
1606375500000|2020-11-26 07:25:00|11932.3|11931.7|11934.5|11933.6|11934.6|11933.9|11932.2|11931.3|207
1606375800000|2020-11-26 07:30:00|11934.3|11933.7|11935.1|11934.2|11935.9|11935.3|11933.4|11932.6|254
1606376100000|2020-11-26 07:35:00|11935.2|11934.3|11937.1|11936.2|11937.7|11936.8|11934.4|11933.7|323
1606376400000|2020-11-26 07:40:00|11937|11936.1|11937.1|11936.5|11938.3|11937.7|11936.4|11935.6|365
1606376700000|2020-11-26 07:45:00|11937|11936.4|11941.2|11940.3|11941.4|11940.7|11937|11936.1|606
1606377000000|2020-11-26 07:50:00|11941.1|11940.2|11932.3|11931.4|11941.2|11940.3|11931.6|11930.7|515
1606377300000|2020-11-26 07:55:00|11932.2|11931.3|11926.5|11925.9|11932.2|11931.3|11926.2|11925.5|611
1606377600000|2020-11-26 08:00:00|11926.7|11925.8|11929.9|11929|11934.6|11933.8|11925.2|11924.5|622
1606377900000|2020-11-26 08:05:00|11929.8|11928.9|11932.5|11931.6|11933|11932.1|11929.4|11928.5|517
1606378200000|2020-11-26 08:10:00|11932.6|11931.7|11934|11933.1|11934.1|11933.5|11927.9|11927|612
1606378500000|2020-11-26 08:15:00|11933.8|11933.2|11933.5|11932.9|11934.9|11934.2|11930.9|11930|584
1606378800000|2020-11-26 08:20:00|11933.4|11932.8|11931.8|11931.2|11934.5|11933.8|11931|11930.4|574
1606379100000|2020-11-26 08:25:00|11931.9|11931.3|11927.5|11926.6|11932|11931.3|11927.5|11926.6|528
1606379400000|2020-11-26 08:30:00|11927.4|11926.8|11922.8|11921.9|11929.6|11928.7|11922.2|11921.3|675
1606379700000|2020-11-26 08:35:00|11923|11922.1|11922.9|11922|11925.1|11924.5|11921.4|11920.7|513
1606380000000|2020-11-26 08:40:00|11923|11922.1|11923.3|11922.7|11925.2|11924.5|11921.6|11921|476
1606380300000|2020-11-26 08:45:00|11923.2|11922.6|11920.4|11919.5|11924.4|11923.8|11920.2|11919.5|526
1606380600000|2020-11-26 08:50:00|11920.5|11919.8|11925.2|11924.3|11926.2|11925.3|11920.4|11919.6|429
1606380900000|2020-11-26 08:55:00|11925.1|11924.2|11916|11915.1|11926.3|11925.4|11915.2|11914.4|571
1606381200000|2020-11-26 09:00:00|11915.9|11915.3|11919.1|11918.2|11920|11919.1|11914.8|11913.9|568
1606381500000|2020-11-26 09:05:00|11919|11918.1|11923.2|11922.3|11923.2|11922.3|11918.5|11917.6|576
1606381800000|2020-11-26 09:10:00|11922.7|11922.1|11922.9|11922.3|11924.3|11923.7|11921.5|11920.7|400
1606382100000|2020-11-26 09:15:00|11923|11922.4|11922.7|11921.8|11923|11922.4|11918|11917.2|492
1606382400000|2020-11-26 09:20:00|11922.8|11921.9|11922.4|11921.8|11925|11924.2|11922.1|11921.2|422
1606382700000|2020-11-26 09:25:00|11922.3|11921.7|11922|11921.4|11925|11924.4|11920.6|11919.8|359
1606383000000|2020-11-26 09:30:00|11922.1|11921.2|11920.5|11919.9|11923.1|11922.2|11920.5|11919.7|364
1606383300000|2020-11-26 09:35:00|11920.6|11920|11917|11916.1|11921.3|11920.7|11916.5|11915.6|433
1606383600000|2020-11-26 09:40:00|11917.1|11916.5|11912.8|11912.2|11917.4|11916.6|11912.8|11911.9|473
1606383900000|2020-11-26 09:45:00|11912.9|11912.3|11909.3|11908.4|11913.2|11912.6|11907.1|11906.4|577
1606384200000|2020-11-26 09:50:00|11909.2|11908.3|11908.9|11908|11909.7|11909|11906.6|11905.7|589
1606384500000|2020-11-26 09:55:00|11908.8|11907.9|11904|11903.1|11909.8|11909.1|11902.5|11901.6|550
1606384800000|2020-11-26 10:00:00|11903.9|11903|11906.6|11906|11907.6|11906.7|11902|11901.1|559
1606385100000|2020-11-26 10:05:00|11906.5|11905.9|11912.1|11911.2|11912.2|11911.6|11905.9|11905.2|506
1606385400000|2020-11-26 10:10:00|11912.2|11911.3|11912.6|11911.7|11915.2|11914.4|11911.7|11911|493
1606385700000|2020-11-26 10:15:00|11912.7|11911.8|11908.6|11907.7|11912.8|11912|11906.5|11905.6|438
1606386000000|2020-11-26 10:20:00|11908.5|11907.6|11907.2|11906.3|11910.2|11909.3|11906.9|11906|403
1606386300000|2020-11-26 10:25:00|11907.4|11906.6|11905.3|11904.7|11909.2|11908.6|11905.2|11904.3|413
1606386600000|2020-11-26 10:30:00|11905|11904.1|11908.7|11908.1|11910.1|11909.3|11904.3|11903.5|409
1606386900000|2020-11-26 10:35:00|11908.6|11907.8|11911.6|11910.7|11912.7|11911.8|11908.1|11907.4|360
1606387200000|2020-11-26 10:40:00|11911.5|11910.6|11909.5|11908.6|11913.1|11912.2|11908.6|11907.8|465
1606387500000|2020-11-26 10:45:00|11909.6|11908.7|11912.5|11911.9|11913.2|11912.3|11909.1|11908.5|471
1606387800000|2020-11-26 10:50:00|11912.6|11911.7|11906.3|11905.7|11913.1|11912.2|11906.2|11905.5|461
1606388100000|2020-11-26 10:55:00|11906.4|11905.8|11908.3|11907.4|11908.9|11908|11905.2|11904.5|464
1606388400000|2020-11-26 11:00:00|11908.2|11907.3|11910|11909.1|11912.7|11911.8|11907.6|11906.8|422
1606388700000|2020-11-26 11:05:00|11910.1|11909.2|11908.5|11907.6|11910.1|11909.3|11906.5|11905.6|418
1606389000000|2020-11-26 11:10:00|11908.6|11907.7|11907.7|11906.8|11908.7|11908|11904.9|11904|337
1606389300000|2020-11-26 11:15:00|11907.6|11906.7|11909.5|11908.6|11909.8|11909.2|11905|11904.1|324
1606389600000|2020-11-26 11:20:00|11909.3|11908.4|11908.6|11907.7|11910|11909.3|11907.9|11907|268
1606389900000|2020-11-26 11:25:00|11908.5|11907.6|11907.4|11906.8|11910.2|11909.3|11906.1|11905.2|312
1606390200000|2020-11-26 11:30:00|11907.2|11906.6|11905|11904.1|11907.3|11906.6|11903.5|11902.7|464
1606390500000|2020-11-26 11:35:00|11905.2|11904.3|11905.1|11904.2|11907.6|11906.8|11904.8|11904|211
1606390800000|2020-11-26 11:40:00|11905.2|11904.6|11904.4|11903.8|11908.2|11907.6|11904.4|11903.5|290
1606391100000|2020-11-26 11:45:00|11904.5|11903.9|11904.5|11903.6|11906.2|11905.3|11904.1|11903.3|346
1606391400000|2020-11-26 11:50:00|11904.4|11903.5|11906.9|11906|11907.5|11906.8|11903.9|11903|351
1606391700000|2020-11-26 11:55:00|11907|11906.1|11903.4|11902.5|11907.5|11906.6|11901.9|11901|457
1606392000000|2020-11-26 12:00:00|11903.2|11902.6|11902|11901.1|11905.6|11904.7|11901.7|11901|369
1606392300000|2020-11-26 12:05:00|11902.1|11901.2|11902|11901.4|11902.8|11902.2|11901|11900.2|295
1606392600000|2020-11-26 12:10:00|11902.1|11901.5|11895.2|11894.6|11902.1|11901.5|11894.2|11893.3|593
1606392900000|2020-11-26 12:15:00|11894.9|11894.3|11894|11893.1|11895.9|11895.1|11891.7|11891|441
1606393200000|2020-11-26 12:20:00|11894.1|11893.2|11894.1|11893.2|11895.1|11894.4|11891.5|11890.7|430
1606393500000|2020-11-26 12:25:00|11894.2|11893.3|11889.6|11888.7|11894.2|11893.3|11889.3|11888.6|321
1606393800000|2020-11-26 12:30:00|11889.8|11888.9|11887.4|11886.8|11889.8|11888.9|11885.8|11884.9|472
1606394100000|2020-11-26 12:35:00|11887.6|11886.7|11894.1|11893.2|11894.4|11893.8|11887.3|11886.4|581
1606394400000|2020-11-26 12:40:00|11893.8|11892.9|11897.3|11896.4|11897.7|11896.8|11893.5|11892.7|523
1606394700000|2020-11-26 12:45:00|11897.2|11896.6|11896.7|11895.8|11898.4|11897.6|11895.8|11894.9|390
1606395000000|2020-11-26 12:50:00|11896.6|11895.7|11899|11898.4|11899.2|11898.4|11896.4|11895.5|403
1606395300000|2020-11-26 12:55:00|11899.4|11898.5|11896.4|11895.5|11900.8|11900.2|11895.4|11894.8|546
1606395600000|2020-11-26 13:00:00|11896.5|11895.6|11897.5|11896.6|11898.2|11897.5|11895.2|11894.5|510
1606395900000|2020-11-26 13:05:00|11897.6|11896.7|11897.3|11896.4|11899.6|11898.8|11896.4|11895.6|318
1606396200000|2020-11-26 13:10:00|11897.2|11896.3|11902.1|11901.2|11902.2|11901.3|11897.2|11896.3|468
1606396500000|2020-11-26 13:15:00|11901.8|11900.8|11898.4|11897.5|11901.8|11900.8|11897.4|11896.6|373
1606396800000|2020-11-26 13:20:00|11898.3|11897.4|11898.3|11897.4|11898.9|11898.1|11896.4|11895.5|315
1606397100000|2020-11-26 13:25:00|11898.4|11897.5|11900|11899.1|11900.6|11899.7|11897.9|11897.1|323
1606397400000|2020-11-26 13:30:00|11900.1|11899.2|11900.8|11899.9|11901|11900.2|11899.2|11898.4|366
1606397700000|2020-11-26 13:35:00|11900.9|11900|11902.2|11901.3|11902.8|11902|11900.7|11899.8|371
1606398000000|2020-11-26 13:40:00|11902.1|11901.2|11900.8|11899.9|11903.2|11902.4|11900.6|11899.8|377
1606398300000|2020-11-26 13:45:00|11900.6|11899.7|11901.4|11900.8|11901.8|11901|11900.1|11899.3|384
1606398600000|2020-11-26 13:50:00|11901.3|11900.7|11900.2|11899.3|11901.8|11901|11899.8|11899|364
1606398900000|2020-11-26 13:55:00|11900.3|11899.4|11898.6|11897.7|11902.4|11901.5|11898.1|11897.5|426
1606399200000|2020-11-26 14:00:00|11898.7|11897.8|11897.2|11896.6|11901.2|11900.3|11896.4|11895.5|350
1606399500000|2020-11-26 14:05:00|11897.1|11896.5|11899.6|11898.7|11899.8|11899|11896.9|11896.3|297
1606399800000|2020-11-26 14:10:00|11899.5|11898.9|11898.6|11897.7|11900.8|11900|11897.7|11896.8|323
1606400100000|2020-11-26 14:15:00|11898.7|11897.8|11898.3|11897.4|11901.6|11900.7|11898|11897.1|351
1606400400000|2020-11-26 14:20:00|11898.1|11897.5|11894.2|11893.3|11898.5|11897.8|11893.6|11892.7|300
1606400700000|2020-11-26 14:25:00|11894.3|11893.4|11895.6|11894.7|11895.8|11895|11893.7|11893|266
1606401000000|2020-11-26 14:30:00|11895.7|11894.8|11895.7|11894.8|11898.4|11897.6|11895.2|11894.3|353
1606401300000|2020-11-26 14:35:00|11895.8|11894.9|11897.5|11896.9|11899.7|11899|11895.5|11894.7|388
1606401600000|2020-11-26 14:40:00|11897.4|11896.8|11899.5|11898.6|11900.1|11899.2|11897|11896.2|564
1606401900000|2020-11-26 14:45:00|11899.2|11898.5|11898.3|11897.7|11900.1|11899.2|11897.1|11896.3|518
1606402200000|2020-11-26 14:50:00|11898.2|11897.6|11900.9|11900.3|11901.4|11900.7|11896.3|11895.7|462
1606402500000|2020-11-26 14:55:00|11901|11900.4|11901.1|11900.5|11903.6|11903|11900|11899.1|495
1606402800000|2020-11-26 15:00:00|11901.2|11900.6|11904.6|11903.7|11907.2|11906.3|11901|11900.3|707
1606403100000|2020-11-26 15:05:00|11904.5|11903.9|11903.6|11903|11906.8|11905.9|11903.6|11902.8|509
1606403400000|2020-11-26 15:10:00|11903.7|11902.8|11904|11903.1|11905.6|11904.7|11903|11902.2|458
1606403700000|2020-11-26 15:15:00|11903.5|11902.9|11898.9|11898|11903.6|11902.9|11897.7|11896.9|342
1606404000000|2020-11-26 15:20:00|11899.1|11898.2|11899.5|11898.6|11900.6|11899.8|11897.4|11896.6|399
1606404300000|2020-11-26 15:25:00|11899.4|11898.8|11897.6|11896.7|11899.6|11898.8|11896.8|11896.1|337
1606404600000|2020-11-26 15:30:00|11897.5|11896.6|11899.7|11898.8|11900.8|11900|11896.2|11895.4|352
1606404900000|2020-11-26 15:35:00|11899.6|11898.7|11904.1|11903.5|11904.4|11903.6|11899|11898.1|386
1606405200000|2020-11-26 15:40:00|11904.3|11903.4|11902|11901.4|11904.7|11904|11902|11901.4|229
1606405500000|2020-11-26 15:45:00|11902.1|11901.2|11905.4|11904.8|11905.6|11905|11901.7|11901.1|343
1606405800000|2020-11-26 15:50:00|11905.3|11904.7|11904.7|11903.8|11906.2|11905.4|11904.1|11903.2|324
1606406100000|2020-11-26 15:55:00|11904.9|11904|11901.5|11900.6|11906.2|11905.3|11899.3|11898.5|574
1606406400000|2020-11-26 16:00:00|11901.7|11901.1|11904.9|11904|11905.7|11904.9|11901.7|11901.1|451
1606406700000|2020-11-26 16:05:00|11905.1|11904.2|11907.7|11906.8|11909.2|11908.3|11904.1|11903.2|342
1606407000000|2020-11-26 16:10:00|11907.6|11906.7|11908.6|11907.7|11908.6|11907.7|11905.6|11904.7|374
1606407300000|2020-11-26 16:15:00|11908.7|11907.8|11908.1|11907.2|11908.9|11908|11906.3|11905.4|344
1606407600000|2020-11-26 16:20:00|11908.2|11907.3|11907.2|11906.3|11908.9|11908.1|11907|11906.3|329
1606407900000|2020-11-26 16:25:00|11906.9|11906.1|11907.4|11906.5|11908.1|11907.2|11904.5|11903.6|412
1606408200000|2020-11-26 16:30:00|11907.6|11906.7|11907.5|11906.6|11910.1|11909.2|11907.1|11906.2|341
1606408500000|2020-11-26 16:35:00|11907.6|11906.7|11906|11905.4|11908.2|11907.3|11905.7|11905|205
1606408800000|2020-11-26 16:40:00|11905.9|11905.3|11905.8|11904.9|11906.8|11905.9|11904.6|11903.8|293
1606409100000|2020-11-26 16:45:00|11905.9|11905.3|11907.6|11906.7|11909|11908.1|11905.2|11904.3|272
1606409400000|2020-11-26 16:50:00|11907.7|11906.8|11909.4|11908.5|11909.5|11908.6|11906.7|11905.8|311
1606409700000|2020-11-26 16:55:00|11909.3|11908.4|11909.6|11908.7|11910.4|11909.5|11908.2|11907.6|260
1606410000000|2020-11-26 17:00:00|11909.7|11908.8|11907.1|11906.2|11909.8|11908.9|11906.6|11905.7|236
1606410300000|2020-11-26 17:05:00|11907.3|11906.4|11907.6|11906.7|11908.4|11907.5|11905.7|11904.9|227
1606410600000|2020-11-26 17:10:00|11907.5|11906.6|11910.8|11909.9|11911.2|11910.3|11907.2|11906.3|294
1606410900000|2020-11-26 17:15:00|11910.9|11910|11911.2|11910.3|11911.3|11910.4|11909|11908.2|189
1606411200000|2020-11-26 17:20:00|11911.1|11910.2|11911.4|11910.5|11913.4|11912.5|11910.8|11909.9|242
1606411500000|2020-11-26 17:25:00|11911.3|11910.4|11914.8|11913.9|11915.3|11914.4|11910.8|11909.9|280
1606411800000|2020-11-26 17:30:00|11914.9|11914|11910.5|11909.6|11915.1|11914.2|11910.1|11909.2|238
1606412100000|2020-11-26 17:35:00|11910.6|11909.7|11908.5|11907.6|11911.1|11910.2|11908.2|11907.5|207
1606412400000|2020-11-26 17:40:00|11908.3|11907.9|11908.8|11907.9|11910.1|11909.2|11907.8|11907.1|201
1606412700000|2020-11-26 17:45:00|11909.1|11908.2|11909.8|11908.9|11910.2|11909.3|11909|11908.1|192
1606413000000|2020-11-26 17:50:00|11910|11909.1|11913.1|11912.2|11913.4|11912.5|11910|11909.1|192
1606413300000|2020-11-26 17:55:00|11913.2|11912.3|11913.6|11912.7|11915.3|11914.4|11912.9|11911.9|270
1606413600000|2020-11-26 18:00:00|11913.5|11912.6|11912.7|11911.8|11913.7|11912.6|11912.3|11911.4|292
1606413900000|2020-11-26 18:05:00|11912.8|11911.9|11911.6|11910.7|11913.8|11911.9|11911.1|11909|244
1606414200000|2020-11-26 18:10:00|11911.7|11910.8|11911.2|11910.3|11913.4|11912.2|11910.6|11909.1|314
1606414500000|2020-11-26 18:15:00|11911.4|11910.5|11910.9|11910|11911.5|11910.6|11910.5|11909.6|220
1606414800000|2020-11-26 18:20:00|11910.8|11909.9|11911.9|11911|11913.5|11911.5|11910.2|11909.1|326
1606415100000|2020-11-26 18:25:00|11911.8|11910.9|11913.6|11912.7|11913.7|11912.8|11911.7|11910.8|199
1606415400000|2020-11-26 18:30:00|11913.5|11912.6|11914|11913.1|11915.1|11914.2|11913.4|11912.5|243
1606415700000|2020-11-26 18:35:00|11913.7|11912.8|11913.7|11912.8|11914.2|11913.3|11913.4|11912.5|394
1606416000000|2020-11-26 18:40:00|11913.6|11912.7|11913.8|11912.9|11914|11913.1|11913.5|11912.6|220
1606416300000|2020-11-26 18:45:00|11913.7|11912.8|11914.4|11913.5|11914.9|11914|11913.6|11912.7|228
1606416600000|2020-11-26 18:50:00|11914.7|11913.8|11914.8|11913.9|11915|11914.1|11914.3|11913.4|118
1606416900000|2020-11-26 18:55:00|11915.1|11914.2|11914.2|11913.3|11915.3|11914.4|11914|11913.1|183
1606417200000|2020-11-26 19:00:00|11914.3|11913.4|11914.3|11913.4|11914.7|11913.8|11913.9|11913|247
1606417500000|2020-11-26 19:05:00|11914.4|11913.5|11914.9|11914|11915.3|11914.4|11914.2|11913.3|132
1606417800000|2020-11-26 19:10:00|11915|11914.1|11915.1|11914.2|11915.3|11914.4|11914.9|11914|98
1606418100000|2020-11-26 19:15:00|11915.2|11914.3|11915.2|11914.3|11915.4|11914.5|11914.8|11913.9|107
1606418400000|2020-11-26 19:20:00|11915|11914.1|11915|11914.1|11915.3|11914.4|11914.9|11914|170
1606418700000|2020-11-26 19:25:00|11914.9|11914|11915.1|11914.2|11915.2|11914.3|11914.5|11913.6|128
1606419000000|2020-11-26 19:30:00|11915|11914.1|11915.3|11914.4|11915.4|11914.5|11915|11914.1|178
1606419300000|2020-11-26 19:35:00|11915.8|11914.9|11917.6|11916.7|11919.1|11918.2|11914.8|11913.9|727
1606419600000|2020-11-26 19:40:00|11917.7|11916.8|11916.7|11915.8|11917.7|11916.8|11916.3|11915.4|267
1606419900000|2020-11-26 19:45:00|11916.8|11915.9|11916.8|11915.9|11918|11916.2|11915.8|11914|222
1606420200000|2020-11-26 19:50:00|11916.7|11915.8|11916.7|11915.8|11917.1|11916.2|11916.6|11915.7|83
1606420500000|2020-11-26 19:55:00|11916.6|11915.7|11915.5|11914.6|11916.7|11915.8|11913.6|11912.7|332
1606420800000|2020-11-26 20:00:00|11915.7|11914.8|11914.5|11913.6|11916.8|11915.5|11914.2|11913|561
1606421100000|2020-11-26 20:05:00|11914.6|11913.7|11914.2|11913.3|11914.8|11913.9|11913.9|11913|146
1606421400000|2020-11-26 20:10:00|11914.3|11913.4|11914.2|11913.3|11914.6|11913.7|11913.7|11912.8|192
1606421700000|2020-11-26 20:15:00|11914.1|11913.2|11914.3|11913.4|11914.5|11913.6|11913.9|11913|128
1606422000000|2020-11-26 20:20:00|11914.4|11913.5|11914.2|11913.3|11914.5|11913.6|11913.7|11912.8|218
1606422300000|2020-11-26 20:25:00|11914.3|11913.4|11914.2|11913.3|11914.6|11913.7|11913.7|11912.8|145
1606422600000|2020-11-26 20:30:00|11914.3|11913.4|11914.1|11913.2|11914.5|11913.6|11913.6|11912.7|208
1606422900000|2020-11-26 20:35:00|11914.3|11913.4|11914.3|11913.4|11914.5|11913.6|11913.9|11913|189
1606423200000|2020-11-26 20:40:00|11914.2|11913.3|11913.7|11912.8|11914.6|11913.8|11913.4|11912.5|198
1606423500000|2020-11-26 20:45:00|11913.8|11912.9|11913.8|11912.9|11914.4|11913.5|11913.4|11912.5|115
1606423800000|2020-11-26 20:50:00|11913.7|11912.8|11914.3|11913.4|11915|11914.1|11913.5|11912.6|196
1606424100000|2020-11-26 20:55:00|11914.4|11913.5|11913.3|11912.4|11915|11914.1|11912.8|11911.9|544
1606424400000|2020-11-26 21:00:00|11913.2|11912.3|11912.5|11911.6|11914.5|11913.1|11911.2|11910.1|732
1606424700000|2020-11-26 21:05:00|11912.4|11911.5|11912.8|11911.9|11913.4|11912.5|11911.8|11910.9|389
1606425000000|2020-11-26 21:10:00|11912.7|11911.8|11912.9|11912|11915|11912.8|11912.2|11910.3|845
1606425300000|2020-11-26 21:15:00|11912.7|11911.8|11912.8|11911.9|11914.4|11912.7|11912.3|11911|402
1606425600000|2020-11-26 21:20:00|11912.9|11912|11912.4|11911.5|11914.7|11912.4|11911.8|11910.4|318
1606425900000|2020-11-26 21:25:00|11912.3|11911.4|11913.3|11912.4|11916|11913|11911.2|11910.3|477
1606426200000|2020-11-26 21:30:00|11913.5|11912.6|11913.6|11912.7|11915.1|11913.6|11913|11910.8|407
1606426500000|2020-11-26 21:35:00|11913.7|11912.8|11913|11912.1|11914.7|11912.9|11912.2|11910.5|596
1606426800000|2020-11-26 21:40:00|11912.9|11912|11912.4|11911.5|11914|11912.5|11911.6|11909.6|691
1606427100000|2020-11-26 21:45:00|11912.2|11911.3|11914.1|11910.4|11915.4|11912.7|11911.4|11909.1|644
1606427400000|2020-11-26 21:50:00|11913.4|11912.5|11913.7|11909|11914.4|11912.5|11912.6|11908|364
1606427700000|2020-11-26 21:55:00|11913.8|11909.1|11914|11913.1|11915.5|11913.4|11913.3|11907.5|231
1606428000000|2020-11-26 22:00:00|11914.1|11913.2|11915.6|11910.9|11915.6|11913.2|11913.6|11910.7|22
1606428300000|2020-11-26 22:05:00|11915.1|11910.5|11914.4|11911.1|11916|11912|11912.5|11909.1|161
1606428600000|2020-11-26 22:10:00|11914.2|11911.4|11914.7|11911|11916.1|11911.6|11913.7|11910.4|152
1606428900000|2020-11-26 22:15:00|11914.1|11911.1|11914.2|11911.1|11915.4|11911.7|11913.8|11910.6|148
1606429200000|2020-11-26 22:20:00|11914.3|11911.2|11914.1|11911.4|11914.9|11912.1|11914|11910.9|189
1606429500000|2020-11-26 22:25:00|11914.2|11911.7|11913.2|11910.6|11915.5|11912.9|11913|11909.8|259
1606429800000|2020-11-26 22:30:00|11913.3|11910.3|11912.9|11909.5|11913.7|11910.9|11912.4|11909.1|430
1606430100000|2020-11-26 22:35:00|11912.8|11909.4|11911.8|11909.5|11913.8|11910.3|11911.6|11909|252
1606430400000|2020-11-26 22:40:00|11912|11909.6|11911.4|11906.6|11912.2|11909.9|11909.1|11905.3|347
1606430700000|2020-11-26 22:45:00|11911.3|11906.7|11912.5|11908.1|11913.2|11909.2|11910.9|11905.8|452
1606431000000|2020-11-26 22:50:00|11912.6|11908|11912.4|11908.5|11913.2|11909.6|11911|11906.7|410
1606431300000|2020-11-26 22:55:00|11912.5|11908.7|11912.3|11908.5|11913.1|11909.5|11911.1|11907|255
1606431600000|2020-11-26 23:00:00|11912.2|11908.4|11912.1|11910.6|11913.1|11911.7|11911.1|11907.9|598
1606431900000|2020-11-26 23:05:00|11912.2|11910.5|11910.8|11909.9|11912.6|11911|11910.5|11909.1|324
1606432200000|2020-11-26 23:10:00|11910.9|11910|11912.9|11912|11913.3|11912.4|11910.8|11909.9|225
1606432500000|2020-11-26 23:15:00|11912.8|11911.9|11912.6|11911.7|11913.8|11912.9|11912.2|11911.3|179
1606432800000|2020-11-26 23:20:00|11912.5|11911.6|11911.1|11910.2|11912.9|11912|11911|11910.1|147
1606433100000|2020-11-26 23:25:00|11911.2|11910.3|11910.9|11910.3|11911.5|11910.6|11910.8|11910|86
1606433400000|2020-11-26 23:30:00|11911.2|11910.4|11910.5|11909.6|11911.3|11910.4|11909.9|11909|105
1606433700000|2020-11-26 23:35:00|11910.6|11909.7|11910|11909.1|11911|11910.1|11910|11909.1|118
1606434000000|2020-11-26 23:40:00|11910.1|11909.2|11910.4|11909.5|11911|11910.1|11910|11909.1|95
1606434300000|2020-11-26 23:45:00|11910.5|11909.6|11910.9|11910|11911|11910.1|11910.4|11909.5|43
1606434600000|2020-11-26 23:50:00|11911|11910.1|11912.4|11911.5|11912.5|11911.6|11910.8|11909.9|63
1606434900000|2020-11-26 23:55:00|11912.5|11911.6|11911.5|11910.6|11912.7|11911.8|11911.3|11910.5|91
1606435200000|2020-11-27 00:00:00|11911.6|11910.7|11913|11912.1|11913.1|11912.2|11909.8|11909|125
1606435500000|2020-11-27 00:05:00|11912.9|11912|11913|11912.1|11913.5|11912.6|11911.8|11911|147
1606435800000|2020-11-27 00:10:00|11913.1|11912.2|11913.7|11912.8|11914.4|11913.5|11912.7|11911.8|106
1606436100000|2020-11-27 00:15:00|11913.8|11912.9|11911.5|11910.6|11913.9|11913|11911.5|11910.6|117
1606436400000|2020-11-27 00:20:00|11911.6|11910.7|11912.3|11911.4|11912.3|11911.4|11910.2|11909.3|157
1606436700000|2020-11-27 00:25:00|11912.2|11911.3|11913|11912.1|11913.2|11912.3|11911.9|11911|89
1606437000000|2020-11-27 00:30:00|11912.9|11912|11913.3|11912.4|11914|11913.1|11912.6|11911.7|110
1606437300000|2020-11-27 00:35:00|11913.2|11912.3|11914|11913.1|11914|11913.1|11912.9|11912|115
1606437600000|2020-11-27 00:40:00|11913.9|11913|11914|11913.1|11914.3|11913.4|11913.3|11912.4|91
1606437900000|2020-11-27 00:45:00|11913.9|11913|11914.4|11913.5|11914.6|11913.7|11913.9|11913|116
1606438200000|2020-11-27 00:50:00|11914.2|11913.3|11911.6|11910.7|11915|11914.1|11911.4|11910.5|223
1606438500000|2020-11-27 00:55:00|11911.5|11910.6|11914.2|11913.3|11914.5|11913.6|11910.3|11909.4|270
1606438800000|2020-11-27 01:00:00|11914.3|11913.4|11913|11912.1|11915.6|11914.7|11912.4|11911.5|328
1606439100000|2020-11-27 01:05:00|11912.9|11912|11912|11911.1|11913.6|11912.7|11912|11911.1|207
1606439400000|2020-11-27 01:10:00|11912.1|11911.2|11913.9|11913|11914.1|11913.2|11911.8|11910.9|195
1606439700000|2020-11-27 01:15:00|11914|11913.1|11915.1|11914.2|11915.2|11914.3|11913.7|11912.8|237
1606440000000|2020-11-27 01:20:00|11915.2|11914.3|11914.4|11913.5|11915.3|11914.4|11913.8|11913|143
1606440300000|2020-11-27 01:25:00|11914.6|11913.7|11913.3|11912.4|11915|11914.1|11913.1|11912.2|169
1606440600000|2020-11-27 01:30:00|11913.6|11912.7|11914.3|11913.4|11915.5|11914.6|11912.6|11912|260
1606440900000|2020-11-27 01:35:00|11914.1|11913.2|11914.9|11914|11914.9|11914.1|11913.2|11912.4|316
1606441200000|2020-11-27 01:40:00|11914.7|11913.8|11913.1|11912.2|11914.9|11914|11912.9|11912.1|253
1606441500000|2020-11-27 01:45:00|11913.2|11912.3|11914.3|11913.4|11914.9|11914|11913.2|11912.3|244
1606441800000|2020-11-27 01:50:00|11914.4|11913.5|11913.4|11912.5|11914.8|11914|11913.2|11912.5|199
1606442100000|2020-11-27 01:55:00|11913.5|11912.6|11914|11913.1|11914.2|11913.3|11913|11912.2|184
1606442400000|2020-11-27 02:00:00|11914.1|11913.2|11911|11910.1|11914.5|11913.7|11910.8|11910|267
1606442700000|2020-11-27 02:05:00|11911.1|11910.2|11911.3|11910.7|11911.9|11911|11910.6|11909.7|251
1606443000000|2020-11-27 02:10:00|11911.4|11910.5|11913|11912.1|11913.1|11912.3|11910.9|11910.1|162
1606443300000|2020-11-27 02:15:00|11912.9|11912|11911.4|11910.5|11913.2|11912.3|11911.1|11910.2|221
1606443600000|2020-11-27 02:20:00|11911.6|11910.7|11911.4|11910.5|11912.2|11911.3|11911.4|11910.5|122
1606443900000|2020-11-27 02:25:00|11911.5|11910.6|11912.3|11911.4|11912.8|11911.9|11910.8|11909.9|122
1606444200000|2020-11-27 02:30:00|11912.4|11911.5|11914.3|11913.4|11915.4|11914.5|11912.4|11911.5|226
1606444500000|2020-11-27 02:35:00|11914.2|11913.3|11914.1|11913.2|11914.5|11913.6|11913.6|11912.7|143
1606444800000|2020-11-27 02:40:00|11914.2|11913.3|11913.4|11912.5|11914.2|11913.3|11913.2|11912.3|128
1606445100000|2020-11-27 02:45:00|11913.3|11912.4|11914.5|11913.6|11915|11914.1|11913.3|11912.4|149
1606445400000|2020-11-27 02:50:00|11914.4|11913.5|11914.9|11914|11915.3|11914.5|11914|11913.1|163
1606445700000|2020-11-27 02:55:00|11914.8|11913.9|11915.4|11914.5|11915.5|11914.6|11914.6|11913.7|168
1606446000000|2020-11-27 03:00:00|11915.3|11914.4|11915.8|11914.9|11916|11915.1|11914.6|11913.7|148
1606446300000|2020-11-27 03:05:00|11915.9|11915.3|11917|11916.1|11917.1|11916.2|11915.3|11914.5|134
1606446600000|2020-11-27 03:10:00|11916.9|11916|11917.8|11916.9|11918.8|11917.9|11916.8|11915.9|221
1606446900000|2020-11-27 03:15:00|11917.9|11917|11919.3|11918.4|11920.1|11919.2|11917.7|11916.8|233
1606447200000|2020-11-27 03:20:00|11919.4|11918.5|11919|11918.1|11919.9|11919|11918.6|11917.7|174
1606447500000|2020-11-27 03:25:00|11918.9|11918|11920.7|11919.8|11921.2|11920.3|11918.8|11917.9|176
1606447800000|2020-11-27 03:30:00|11920.8|11919.9|11923.5|11922.6|11924.1|11923.2|11920.6|11919.7|269
1606448100000|2020-11-27 03:35:00|11923.7|11922.8|11923.5|11922.6|11923.8|11922.9|11922.5|11921.6|222
1606448400000|2020-11-27 03:40:00|11923.4|11922.5|11923.1|11922.2|11923.8|11922.9|11922.3|11921.4|206
1606448700000|2020-11-27 03:45:00|11923.2|11922.3|11923.8|11922.9|11924|11923.1|11921.8|11920.9|178
1606449000000|2020-11-27 03:50:00|11923.9|11923|11924.4|11923.5|11924.4|11923.5|11922.4|11921.5|222
1606449300000|2020-11-27 03:55:00|11924.2|11923.6|11924.1|11923.2|11924.5|11923.6|11923.3|11922.4|220
1606449600000|2020-11-27 04:00:00|11924.2|11923.3|11925.1|11924.2|11925.1|11924.2|11923.7|11922.9|166
1606449900000|2020-11-27 04:05:00|11925|11924.1|11925.1|11924.2|11925.3|11924.4|11923.8|11922.9|126
1606450200000|2020-11-27 04:10:00|11925|11924.1|11924.8|11923.9|11925.1|11924.2|11924.3|11923.4|151
1606450500000|2020-11-27 04:15:00|11924.9|11924|11924.9|11924|11925.4|11924.6|11924.4|11923.5|161
1606450800000|2020-11-27 04:20:00|11925|11924.1|11924.5|11923.6|11925.3|11924.5|11924.3|11923.5|151
1606451100000|2020-11-27 04:25:00|11924.4|11923.5|11924.5|11923.6|11925.4|11924.5|11924.2|11923.3|128
1606451400000|2020-11-27 04:30:00|11924.4|11923.5|11923.3|11922.4|11924.6|11923.7|11923.2|11922.3|144
1606451700000|2020-11-27 04:35:00|11923.4|11922.5|11923.9|11923|11924|11923.1|11923|11922.2|159
1606452000000|2020-11-27 04:40:00|11923.8|11922.9|11924|11923.1|11924.3|11923.4|11923.4|11922.5|141
1606452300000|2020-11-27 04:45:00|11923.9|11923|11924.5|11923.6|11924.5|11923.6|11923.7|11922.9|137
1606452600000|2020-11-27 04:50:00|11924.4|11923.5|11924.4|11923.5|11924.7|11923.8|11924.2|11923.4|62
1606452900000|2020-11-27 04:55:00|11924.3|11923.4|11924.9|11924|11925|11924.1|11923.5|11922.6|122
1606453200000|2020-11-27 05:00:00|11924.8|11923.9|11924.9|11924|11925.6|11924.7|11924.4|11923.5|164
1606453500000|2020-11-27 05:05:00|11925|11924.1|11924.3|11923.4|11925.1|11924.2|11923.9|11923|127
1606453800000|2020-11-27 05:10:00|11924.4|11923.5|11923.7|11922.8|11924.4|11923.5|11923.6|11922.7|115
1606454100000|2020-11-27 05:15:00|11923.8|11922.9|11923.8|11922.9|11924.1|11923.2|11923.6|11922.7|75
1606454400000|2020-11-27 05:20:00|11923.6|11923|11924.5|11923.6|11924.7|11923.8|11923.3|11922.4|115
1606454700000|2020-11-27 05:25:00|11924.6|11923.7|11925.8|11924.9|11925.8|11924.9|11924.6|11923.7|127
1606455000000|2020-11-27 05:30:00|11925.9|11925|11924.8|11923.9|11925.9|11925|11924.7|11923.8|177
1606455300000|2020-11-27 05:35:00|11924.9|11924|11924.1|11923.2|11925|11924.1|11923.9|11923|119
1606455600000|2020-11-27 05:40:00|11924|11923.1|11926.3|11925.4|11926.3|11925.4|11923.9|11923|186
1606455900000|2020-11-27 05:45:00|11926.2|11925.3|11927.4|11926.5|11927.6|11926.7|11925.7|11924.8|197
1606456200000|2020-11-27 05:50:00|11927.3|11926.4|11928.2|11927.3|11928.6|11927.7|11926.9|11926|270
1606456500000|2020-11-27 05:55:00|11928.1|11927.2|11927.3|11926.4|11929.1|11928.2|11927.2|11926.3|222
1606456800000|2020-11-27 06:00:00|11927.2|11926.3|11927.4|11926.5|11929|11928.1|11927|11926.2|249
1606457100000|2020-11-27 06:05:00|11927.3|11926.4|11927.6|11926.7|11928.1|11927.2|11926.7|11925.8|180
1606457400000|2020-11-27 06:10:00|11927.7|11926.8|11927.8|11926.9|11928.4|11927.5|11927.6|11926.7|137
1606457700000|2020-11-27 06:15:00|11927.9|11927|11928.5|11927.6|11929.3|11928.5|11927.2|11926.4|211
1606458000000|2020-11-27 06:20:00|11928.6|11927.7|11929|11928.1|11929.5|11928.6|11928.4|11927.6|188
1606458300000|2020-11-27 06:25:00|11929.1|11928.2|11925.3|11924.4|11929.2|11928.3|11925.1|11924.2|210
1606458600000|2020-11-27 06:30:00|11925.2|11924.3|11926.3|11925.4|11926.4|11925.7|11924.6|11923.7|210
1606458900000|2020-11-27 06:35:00|11926.2|11925.3|11928.5|11927.9|11928.6|11927.9|11925.9|11925|161
1606459200000|2020-11-27 06:40:00|11928.6|11927.7|11928.4|11927.5|11929.1|11928.4|11927.5|11926.7|189
1606459500000|2020-11-27 06:45:00|11928.5|11927.6|11926.6|11925.7|11928.7|11927.8|11926.4|11925.6|181
1606459800000|2020-11-27 06:50:00|11926.7|11925.8|11927.4|11926.5|11928.9|11928|11926.3|11925.4|237
1606460100000|2020-11-27 06:55:00|11927.2|11926.6|11925.2|11924.3|11927.5|11926.7|11925.1|11924.2|172
1606460400000|2020-11-27 07:00:00|11925.4|11924.6|11925.2|11924.3|11927.7|11927|11925.2|11924.3|307
1606460700000|2020-11-27 07:05:00|11925.3|11924.4|11924.5|11923.6|11926.6|11925.9|11922.1|11921.2|320
1606461000000|2020-11-27 07:10:00|11924.4|11923.5|11926.9|11926|11927.2|11926.5|11924.2|11923.3|298
1606461300000|2020-11-27 07:15:00|11927|11926.3|11929.5|11928.6|11930.5|11929.6|11927|11926.2|270
1606461600000|2020-11-27 07:20:00|11929.6|11928.7|11927.1|11926.5|11929.8|11929.1|11926.4|11925.8|338
1606461900000|2020-11-27 07:25:00|11927.3|11926.4|11924.1|11923.2|11927.3|11926.5|11923.8|11922.9|338
1606462200000|2020-11-27 07:30:00|11924.3|11923.4|11922.1|11921.2|11924.9|11924|11921.4|11920.7|357
1606462500000|2020-11-27 07:35:00|11922.2|11921.3|11921.9|11921|11922.9|11922.1|11919.6|11918.7|442
1606462800000|2020-11-27 07:40:00|11921.8|11920.9|11921.3|11920.4|11923.3|11922.6|11921.1|11920.3|383
1606463100000|2020-11-27 07:45:00|11921.4|11920.5|11921.6|11920.7|11922.8|11922.2|11920|11919.3|404
1606463400000|2020-11-27 07:50:00|11921.7|11920.8|11925.5|11924.6|11926.2|11925.3|11921.5|11920.7|431
1606463700000|2020-11-27 07:55:00|11925.4|11924.5|11928|11927.1|11928|11927.2|11923.7|11922.8|498
1606464000000|2020-11-27 08:00:00|11928.1|11927.2|11929.4|11928.5|11932.7|11931.8|11926.3|11925.4|682
1606464300000|2020-11-27 08:05:00|11929.3|11928.4|11932.7|11931.8|11933.3|11932.5|11928.7|11927.8|542
1606464600000|2020-11-27 08:10:00|11932.8|11931.9|11930.8|11929.9|11933.1|11932.2|11928.1|11927.2|523
1606464900000|2020-11-27 08:15:00|11930.9|11930|11925.7|11924.8|11930.9|11930|11925.3|11924.6|460
1606465200000|2020-11-27 08:20:00|11925.8|11924.9|11923.8|11922.9|11927.7|11926.8|11923.7|11922.8|479
1606465500000|2020-11-27 08:25:00|11923.7|11922.8|11923.8|11922.9|11925.2|11924.5|11922.6|11921.7|465
1606465800000|2020-11-27 08:30:00|11923.9|11923|11923.7|11922.8|11925.2|11924.6|11921.1|11920.3|589
1606466100000|2020-11-27 08:35:00|11923.6|11922.7|11925|11924.1|11926.3|11925.4|11923.4|11922.5|494
1606466400000|2020-11-27 08:40:00|11925.1|11924.2|11927.4|11926.5|11928.4|11927.6|11924.2|11923.5|413
1606466700000|2020-11-27 08:45:00|11927.5|11926.6|11928|11927.1|11929.1|11928.4|11925.5|11924.6|398
1606467000000|2020-11-27 08:50:00|11927.9|11927|11930.2|11929.3|11932.3|11931.4|11927.3|11926.5|432
1606467300000|2020-11-27 08:55:00|11930.3|11929.4|11931.5|11930.6|11931.9|11931|11927.2|11926.4|480
1606467600000|2020-11-27 09:00:00|11931.6|11930.7|11929.9|11929|11932.2|11931.4|11927.3|11926.4|633
1606467900000|2020-11-27 09:05:00|11929.8|11928.9|11927.6|11926.7|11930.1|11929.3|11927.1|11926.3|430
1606468200000|2020-11-27 09:10:00|11927.7|11926.8|11926.4|11925.5|11928.1|11927.4|11926|11925.1|351
1606468500000|2020-11-27 09:15:00|11926.5|11925.6|11925.9|11925|11928.5|11927.7|11925.5|11924.8|334
1606468800000|2020-11-27 09:20:00|11925.8|11924.9|11926.3|11925.4|11927.5|11926.6|11924.7|11923.9|309
1606469100000|2020-11-27 09:25:00|11925.9|11925.3|11922.3|11921.4|11927.8|11926.9|11920.7|11919.8|383
1606469400000|2020-11-27 09:30:00|11922.2|11921.3|11918.7|11917.8|11922.4|11921.5|11915.2|11914.3|535
1606469700000|2020-11-27 09:35:00|11918.8|11917.9|11918.7|11918.1|11920.3|11919.4|11917.9|11917|435
1606470000000|2020-11-27 09:40:00|11918.8|11918.2|11920.5|11919.9|11922.3|11921.5|11918.1|11917.2|375
1606470300000|2020-11-27 09:45:00|11920.4|11919.8|11919|11918.1|11921|11920.2|11918.6|11917.9|349
1606470600000|2020-11-27 09:50:00|11919.1|11918.2|11921.4|11920.5|11922|11921.2|11917.8|11916.9|397
1606470900000|2020-11-27 09:55:00|11921.3|11920.4|11923.2|11922.6|11923.3|11922.6|11919.2|11918.3|367
1606471200000|2020-11-27 10:00:00|11923.1|11922.5|11922.7|11921.8|11923.4|11922.7|11921.5|11920.7|358
1606471500000|2020-11-27 10:05:00|11922.8|11921.9|11922.6|11922|11925.2|11924.5|11920.3|11919.7|447
1606471800000|2020-11-27 10:10:00|11922.7|11922.1|11925.5|11924.6|11926.1|11925.4|11922.7|11921.9|337
1606472100000|2020-11-27 10:15:00|11925.6|11924.7|11924.9|11924|11925.6|11924.9|11922.8|11922|421
1606472400000|2020-11-27 10:20:00|11924.8|11923.9|11921.7|11920.8|11925.3|11924.4|11921.6|11920.7|409
1606472700000|2020-11-27 10:25:00|11921.8|11920.9|11917.5|11916.6|11922.1|11921.4|11916.5|11915.7|497
1606473000000|2020-11-27 10:30:00|11917.6|11916.7|11922.3|11921.4|11922.4|11921.6|11917.6|11916.7|393
1606473300000|2020-11-27 10:35:00|11922.2|11921.3|11923.9|11923.3|11924.9|11924|11922|11921.3|593
1606473600000|2020-11-27 10:40:00|11923.8|11923.2|11923.3|11922.4|11924.4|11923.6|11921.6|11920.7|496
1606473900000|2020-11-27 10:45:00|11923.4|11922.8|11923.5|11922.6|11925.4|11924.6|11922.3|11921.7|395
1606474200000|2020-11-27 10:50:00|11923.3|11922.7|11923.7|11923.1|11925.3|11924.4|11921.6|11920.7|488
1606474500000|2020-11-27 10:55:00|11923.9|11923.3|11923.7|11922.8|11923.9|11923.3|11920.7|11919.9|491
1606474800000|2020-11-27 11:00:00|11923.6|11922.7|11922|11921.1|11927.2|11926.3|11921.4|11920.5|504
1606475100000|2020-11-27 11:05:00|11922.1|11921.2|11924.4|11923.8|11925.2|11924.4|11920.2|11919.3|460
1606475400000|2020-11-27 11:10:00|11924.5|11923.5|11926.3|11925.7|11926.8|11926|11923.8|11922.9|451
1606475700000|2020-11-27 11:15:00|11926.2|11925.6|11925.8|11924.9|11927.6|11927|11923.6|11922.7|471
1606476000000|2020-11-27 11:20:00|11926|11925.4|11926|11925.1|11926.7|11926|11925|11924.1|359
1606476300000|2020-11-27 11:25:00|11926.1|11925.2|11925.6|11924.7|11926.6|11925.9|11924|11923.1|401
1606476600000|2020-11-27 11:30:00|11925.4|11924.8|11923.7|11922.8|11926.2|11925.3|11923.4|11922.8|364
1606476900000|2020-11-27 11:35:00|11923.8|11922.9|11923.3|11922.7|11925.1|11924.2|11922.1|11921.2|386
1606477200000|2020-11-27 11:40:00|11923.4|11922.8|11924.5|11923.6|11926.3|11925.4|11923.3|11922.7|356
1606477500000|2020-11-27 11:45:00|11924.3|11923.4|11924.4|11923.5|11926.3|11925.4|11922.7|11921.9|449
1606477800000|2020-11-27 11:50:00|11924.3|11923.4|11923|11922.1|11925.6|11924.8|11922.6|11921.8|412
1606478100000|2020-11-27 11:55:00|11923.1|11922.2|11923.1|11922.2|11925.1|11924.5|11921.8|11920.9|382
1606478400000|2020-11-27 12:00:00|11923.2|11922.3|11924.6|11924|11925.1|11924.2|11922.3|11921.4|376
1606478700000|2020-11-27 12:05:00|11924.7|11924.1|11921.5|11920.9|11925.1|11924.4|11921.3|11920.5|432
1606479000000|2020-11-27 12:10:00|11921.6|11920.7|11919.7|11918.8|11923|11922.4|11919.7|11918.8|525
1606479300000|2020-11-27 12:15:00|11919.8|11918.9|11917.2|11916.6|11920.5|11919.7|11916.5|11915.9|488
1606479600000|2020-11-27 12:20:00|11917.4|11916.8|11916.2|11915.3|11919.3|11918.5|11914.5|11913.7|585
1606479900000|2020-11-27 12:25:00|11916.3|11915.4|11921|11920.1|11921|11920.2|11916.2|11915.3|571
1606480200000|2020-11-27 12:30:00|11920.9|11920.3|11921.7|11920.8|11922.1|11921.3|11919.6|11919|401
1606480500000|2020-11-27 12:35:00|11921.8|11920.9|11923.8|11922.9|11924.3|11923.6|11920|11919.4|408
1606480800000|2020-11-27 12:40:00|11923.7|11922.8|11924.7|11923.8|11925.2|11924.5|11922.6|11922|420
1606481100000|2020-11-27 12:45:00|11924.8|11923.9|11924.6|11924|11926.2|11925.5|11923.9|11923|318
1606481400000|2020-11-27 12:50:00|11924.7|11924.1|11924.7|11923.8|11926.5|11925.7|11923.8|11923.2|455
1606481700000|2020-11-27 12:55:00|11924.8|11923.9|11925.1|11924.5|11925.3|11924.6|11922.7|11921.9|362
1606482000000|2020-11-27 13:00:00|11925|11924.4|11926.2|11925.3|11926.4|11925.7|11923.2|11922.6|494
1606482300000|2020-11-27 13:05:00|11926.1|11925.2|11928.7|11927.8|11930.1|11929.2|11924.5|11923.9|404
1606482600000|2020-11-27 13:10:00|11928.8|11927.9|11922.5|11921.6|11928.8|11927.9|11922.2|11921.3|630
1606482900000|2020-11-27 13:15:00|11922.6|11921.7|11927.3|11926.4|11927.4|11926.5|11920.9|11920|617
1606483200000|2020-11-27 13:20:00|11927.4|11926.5|11927.8|11926.9|11928.2|11927.5|11923.6|11922.7|500
1606483500000|2020-11-27 13:25:00|11927.7|11926.8|11929.5|11928.9|11930.2|11929.5|11925.6|11924.9|488
1606483800000|2020-11-27 13:30:00|11929.6|11929|11929|11928.4|11930.2|11929.4|11926.7|11925.8|615
1606484100000|2020-11-27 13:35:00|11928.9|11928.3|11933.8|11932.9|11935.6|11934.8|11928.1|11927.4|530
1606484400000|2020-11-27 13:40:00|11933.9|11933|11931.1|11930.2|11936.1|11935.2|11930.3|11929.4|571
1606484700000|2020-11-27 13:45:00|11931.3|11930.4|11934.7|11934.1|11935.9|11935.1|11931.3|11930.4|441
1606485000000|2020-11-27 13:50:00|11934.6|11934|11935|11934.4|11936.5|11935.6|11933.1|11932.5|541
1606485300000|2020-11-27 13:55:00|11934.7|11934.1|11937.1|11936.2|11939.8|11938.9|11933.9|11933|686
1606485600000|2020-11-27 14:00:00|11937|11936.4|11938.2|11937.3|11940.7|11939.8|11936.8|11936.1|667
1606485900000|2020-11-27 14:05:00|11938.1|11937.2|11936.2|11935.6|11938.8|11938.1|11935.1|11934.5|616
1606486200000|2020-11-27 14:10:00|11936.1|11935.5|11937.6|11936.7|11940.1|11939.4|11935.5|11934.9|569
1606486500000|2020-11-27 14:15:00|11937.2|11936.6|11935.4|11934.5|11937.2|11936.6|11931.8|11931.1|561
1606486800000|2020-11-27 14:20:00|11935.2|11934.6|11934.9|11934.3|11936.2|11935.3|11933.9|11933.2|524
1606487100000|2020-11-27 14:25:00|11935|11934.4|11935.8|11935.2|11936.4|11935.8|11934|11933.4|376
1606487400000|2020-11-27 14:30:00|11936.3|11935.7|11938.1|11937.5|11940.2|11939.4|11935.4|11934.5|738
1606487700000|2020-11-27 14:35:00|11938|11937.4|11945.1|11944.5|11945.2|11944.6|11938|11937.2|737
1606488000000|2020-11-27 14:40:00|11945.2|11944.6|11945.6|11944.7|11946.4|11945.6|11942.4|11941.5|641
1606488300000|2020-11-27 14:45:00|11945.7|11945.1|11941.6|11940.7|11946.6|11945.8|11941.3|11940.4|588
1606488600000|2020-11-27 14:50:00|11941.7|11941.1|11941.6|11940.7|11942.1|11941.3|11937.8|11936.9|664
1606488900000|2020-11-27 14:55:00|11941.7|11940.8|11943.6|11943|11945.5|11944.8|11940.5|11939.9|650
1606489200000|2020-11-27 15:00:00|11943.7|11943.1|11943|11942.1|11945.6|11944.7|11941.6|11940.9|731
1606489500000|2020-11-27 15:05:00|11943.1|11942.2|11939|11938.1|11945.6|11944.7|11934.9|11934|765
1606489800000|2020-11-27 15:10:00|11938.9|11938|11943|11942.4|11943.9|11943.2|11936.4|11935.5|697
1606490100000|2020-11-27 15:15:00|11943.1|11942.2|11942.6|11941.7|11943.3|11942.5|11938.9|11938|672
1606490400000|2020-11-27 15:20:00|11942.5|11941.9|11945.4|11944.5|11946.1|11945.2|11942.2|11941.4|571
1606490700000|2020-11-27 15:25:00|11945.2|11944.3|11943.6|11942.7|11946.8|11945.9|11942.3|11941.6|626
1606491000000|2020-11-27 15:30:00|11943.7|11942.8|11948.1|11947.2|11948.9|11948|11943.4|11942.5|500
1606491300000|2020-11-27 15:35:00|11948|11947.1|11944.6|11943.7|11949.1|11948.3|11944.5|11943.6|448
1606491600000|2020-11-27 15:40:00|11944.7|11944|11946.2|11945.3|11946.8|11946.1|11941.3|11940.4|587
1606491900000|2020-11-27 15:45:00|11946.4|11945.8|11947.2|11946.6|11949.3|11948.4|11946.4|11945.7|535
1606492200000|2020-11-27 15:50:00|11947.1|11946.3|11950|11949.4|11950.4|11949.7|11947|11946.2|534
1606492500000|2020-11-27 15:55:00|11949.9|11949.3|11945|11944.1|11951.5|11950.9|11944.7|11943.8|964
1606492800000|2020-11-27 16:00:00|11944.8|11943.9|11949.3|11948.4|11950.4|11949.7|11943.9|11943|917
1606493100000|2020-11-27 16:05:00|11949.4|11948.5|11951.5|11950.9|11954.2|11953.3|11949.1|11948.2|596
1606493400000|2020-11-27 16:10:00|11951.6|11950.7|11953.3|11952.4|11954.4|11953.6|11951.3|11950.5|431
1606493700000|2020-11-27 16:15:00|11953.5|11952.6|11955.2|11954.3|11955.7|11954.9|11951.8|11951|582
1606494000000|2020-11-27 16:20:00|11955.4|11954.5|11956.6|11955.7|11957.2|11956.3|11954.5|11953.9|447
1606494300000|2020-11-27 16:25:00|11956.5|11955.6|11958|11957.1|11961.2|11960.4|11956.2|11955.3|636
1606494600000|2020-11-27 16:30:00|11958.3|11957.4|11961.7|11960.8|11962.3|11961.4|11955|11954.1|772
1606494900000|2020-11-27 16:35:00|11961.6|11960.7|11957.7|11956.8|11962.3|11961.4|11954.7|11953.8|693
1606495200000|2020-11-27 16:40:00|11957.6|11956.7|11953.4|11952.5|11959.5|11958.6|11952.5|11951.6|602
1606495500000|2020-11-27 16:45:00|11953.6|11952.7|11953.8|11952.9|11957.1|11956.2|11950.6|11949.9|645
1606495800000|2020-11-27 16:50:00|11953.7|11952.8|11952.5|11951.6|11956.5|11955.6|11951.7|11950.8|552
1606496100000|2020-11-27 16:55:00|11952.6|11951.7|11954.2|11953.3|11956.3|11955.5|11952.5|11951.6|528
1606496400000|2020-11-27 17:00:00|11954.3|11953.4|11957.1|11956.5|11957.4|11956.7|11953.2|11952.3|434
1606496700000|2020-11-27 17:05:00|11956.6|11956|11955.5|11954.9|11956.9|11956.1|11954.7|11953.9|325
1606497000000|2020-11-27 17:10:00|11955.4|11954.8|11954.7|11953.8|11957.3|11956.6|11954.3|11953.6|356
1606497300000|2020-11-27 17:15:00|11954.6|11953.7|11955.6|11954.7|11957.3|11956.4|11954.5|11953.6|331
1606497600000|2020-11-27 17:20:00|11955.7|11954.8|11955.3|11954.4|11955.9|11955|11953.6|11952.7|359
1606497900000|2020-11-27 17:25:00|11955.2|11954.3|11955.3|11954.4|11956.5|11955.8|11954.4|11953.6|326
1606498200000|2020-11-27 17:30:00|11955.4|11954.5|11954.3|11953.4|11955.6|11954.7|11952.6|11951.8|348
1606498500000|2020-11-27 17:35:00|11954.2|11953.3|11951.1|11950.2|11955.3|11954.4|11951|11950.1|299
1606498800000|2020-11-27 17:40:00|11950.9|11950.3|11954.9|11954|11956|11955.1|11950.8|11950.2|397
1606499100000|2020-11-27 17:45:00|11954.8|11953.9|11956.1|11955.2|11957.3|11956.4|11954.4|11953.7|331
1606499400000|2020-11-27 17:50:00|11956.2|11955.3|11956.4|11955.5|11957.5|11956.6|11955.6|11954.7|339
1606499700000|2020-11-27 17:55:00|11956.3|11955.4|11957.1|11956.2|11957.4|11956.5|11954.7|11953.8|307
1606500000000|2020-11-27 18:00:00|11957.2|11956.3|11954.4|11953.5|11957.6|11956.9|11954.4|11953.5|222
1606500300000|2020-11-27 18:05:00|11954.5|11953.8|11952.1|11951.2|11954.9|11954|11952.1|11951.2|160
1606500600000|2020-11-27 18:10:00|11952.2|11951.3|11951.4|11950.5|11952.6|11951.7|11950.9|11950|195
1606500900000|2020-11-27 18:15:00|11951.3|11950.4|11951.2|11950.3|11951.9|11951|11950.4|11949.5|261
1606501200000|2020-11-27 18:20:00|11951.3|11950.4|11952.1|11951.2|11952.2|11951.3|11951|11950.1|139
1606501500000|2020-11-27 18:25:00|11952.2|11951.3|11953.6|11952.7|11954.3|11953.4|11951.8|11950.9|140
1606501800000|2020-11-27 18:30:00|11953.5|11952.6|11952.6|11951.7|11953.7|11952.8|11952.5|11951.5|303
1606502100000|2020-11-27 18:35:00|11952.7|11951.8|11952.1|11951.2|11952.7|11951.8|11952|11951.1|113
1606502400000|2020-11-27 18:40:00|11952.2|11951.3|11953.5|11952.6|11956.2|11954.9|11952.1|11951.2|381
1606502700000|2020-11-27 18:45:00|11953.6|11952.7|11953.5|11952.6|11953.7|11952.8|11953.2|11952.3|165
1606503000000|2020-11-27 18:50:00|11953.6|11952.7|11953.7|11952.8|11954|11953.1|11953.3|11952.4|165
1606503300000|2020-11-27 18:55:00|11953.6|11952.7|11956.5|11955.6|11956.9|11956|11953.6|11952.7|410
1606503600000|2020-11-27 19:00:00|11956.6|11955.7|11956.9|11956|11957.1|11956.2|11955.4|11954.5|244
1606503900000|2020-11-27 19:05:00|11957|11956.1|11956.7|11955.8|11957.6|11956.7|11956.7|11955.8|190
1606504200000|2020-11-27 19:10:00|11956.8|11955.9|11957.9|11957|11958.1|11957.2|11956.6|11955.7|151
1606504500000|2020-11-27 19:15:00|11957.8|11956.9|11958.5|11957.6|11960|11959.1|11957.8|11956.9|447
1606504800000|2020-11-27 19:20:00|11958.4|11957.5|11959.3|11958.4|11960.1|11959.2|11958.4|11957.5|273
1606505100000|2020-11-27 19:25:00|11959.2|11958.3|11961.6|11960.7|11962.4|11961.5|11959.2|11958.3|367
1606505400000|2020-11-27 19:30:00|11961.7|11960.8|11962.7|11961.8|11963.5|11962.6|11961|11960.1|385
1606505700000|2020-11-27 19:35:00|11962.8|11961.9|11961.8|11960.9|11963|11962.1|11961.7|11960.8|200
1606506000000|2020-11-27 19:40:00|11961.9|11961|11956.7|11955.8|11962.3|11961.4|11956.5|11955.6|310
1606506300000|2020-11-27 19:45:00|11956.9|11956|11960.8|11959.9|11962|11961.1|11956.7|11955.8|393
1606506600000|2020-11-27 19:50:00|11960.6|11959.7|11960.1|11959.2|11961.3|11959.9|11958.8|11956.9|262
1606506900000|2020-11-27 19:55:00|11960|11959.1|11958.1|11957.2|11960.2|11959.3|11956.3|11955.4|342
1606507200000|2020-11-27 20:00:00|11958|11957.1|11959.1|11958.2|11959.5|11958.6|11956.7|11955.8|556
1606507500000|2020-11-27 20:05:00|11959|11958.1|11959.1|11958.2|11959.9|11959|11958.5|11957.8|353
1606507800000|2020-11-27 20:10:00|11959.2|11958.3|11959.7|11958.8|11960|11959.1|11959.2|11958.3|154
1606508100000|2020-11-27 20:15:00|11959.6|11958.7|11959.9|11959|11960.2|11959.3|11959.2|11958.3|214
1606508400000|2020-11-27 20:20:00|11960|11959.1|11959.9|11959|11960.1|11959.2|11959.2|11958.3|248
1606508700000|2020-11-27 20:25:00|11959.8|11958.9|11960.4|11959.5|11961.3|11960.4|11959.6|11958.7|267
1606509000000|2020-11-27 20:30:00|11960.5|11959.6|11960.2|11959.3|11960.7|11959.8|11959.9|11959|152
1606509300000|2020-11-27 20:35:00|11960.1|11959.2|11960.4|11959.5|11961.1|11960.2|11959.5|11958.6|271
1606509600000|2020-11-27 20:40:00|11960.3|11959.4|11960.9|11960|11961.6|11960.7|11960.2|11959.3|303
1606509900000|2020-11-27 20:45:00|11961|11960.1|11960.2|11959.3|11961|11960.1|11959.7|11958.8|109
1606510200000|2020-11-27 20:50:00|11960.3|11959.4|11961.6|11960.7|11962|11961.1|11960.1|11959.2|248
1606510500000|2020-11-27 20:55:00|11961.7|11960.8|11961.1|11960.2|11962.3|11961.4|11960.5|11959.6|382
1606510800000|2020-11-27 21:00:00|11961|11960.1|11963.2|11962.3|11963.3|11962.4|11959.4|11957.6|930
1606511100000|2020-11-27 21:05:00|11963.1|11962.2|11963.4|11962.5|11963.8|11962.9|11962.3|11961.4|371
1606511400000|2020-11-27 21:10:00|11963.3|11962.4|11963.3|11962.4|11963.9|11963|11963.1|11962.2|188
1606511700000|2020-11-27 21:15:00|11963.2|11962.3|11962|11961.1|11964.5|11963.1|11960.7|11959.8|388
1606512000000|2020-11-27 21:20:00|11961.9|11961|11961.8|11960.9|11962.2|11961.3|11961.6|11960.7|295
1606512300000|2020-11-27 21:25:00|11961.7|11960.8|11962.5|11961.6|11963.3|11962.4|11961.4|11960.5|520
1606512600000|2020-11-27 21:30:00|11962.4|11961.5|11962.1|11961.2|11964|11962|11961.2|11959.8|349
1606512900000|2020-11-27 21:35:00|11961.9|11961|11961.9|11961|11964.8|11962.3|11961.6|11959.5|281
1606513200000|2020-11-27 21:40:00|11962.1|11961.2|11961.6|11960.7|11964.1|11962.8|11961.4|11959.2|227
1606513500000|2020-11-27 21:45:00|11961.5|11960.6|11961.1|11960.2|11963.9|11962.1|11960.4|11958.3|300
1606513800000|2020-11-27 21:50:00|11961|11960.1|11960.2|11959.3|11964.9|11962.3|11960.2|11958.2|379
1606514100000|2020-11-27 21:55:00|11960.1|11959.2|11963.9|11963|11968.5|11964.2|11960.1|11956.4|272
1606683600000|2020-11-29 21:00:00|11962.4|11960.5|11965|11960.6|11965.9|11961.7|11962.4|11956.2|38
1606683900000|2020-11-29 21:05:00|11965.4|11961.7|11963.5|11961.6|11965.9|11962.4|11963.5|11957.2|34
1606684200000|2020-11-29 21:10:00|11963.6|11961.7|11963.5|11961.6|11964.7|11961.9|11963.5|11958.1|14
1606684500000|2020-11-29 21:15:00|11963.6|11961.7|11964.7|11958.1|11964.7|11961.9|11963.2|11958.1|22
1606684800000|2020-11-29 21:20:00|11963.5|11961.6|11964.7|11958.1|11964.7|11961.9|11963.5|11958.1|10
1606685100000|2020-11-29 21:25:00|11963.5|11961.6|11963.9|11962|11965|11962.2|11963.5|11956.6|28
1606685400000|2020-11-29 21:30:00|11964.1|11962.2|11963.8|11961.9|11964.1|11962.2|11963.8|11961.9|7
1606685700000|2020-11-29 21:35:00|11963.9|11962|11963.7|11961.8|11967.4|11962.7|11963.7|11958.4|24
1606686000000|2020-11-29 21:40:00|11964|11962.1|11965|11960.6|11968.2|11962.7|11963.2|11959.6|36
1606686300000|2020-11-29 21:45:00|11964.3|11962.4|11964.7|11959.6|11968.7|11962.5|11964.1|11958.7|34
1606686600000|2020-11-29 21:50:00|11968.4|11961.9|11966.2|11960.7|11969.2|11961.9|11964.6|11958.5|21
1606686900000|2020-11-29 21:55:00|11966.3|11960.8|11966.3|11960.9|11968.8|11961.9|11965|11960|12
1606687200000|2020-11-29 22:00:00|11968.3|11961.6|11966.2|11960.8|11968.7|11962.5|11963.9|11959.5|55
1606687500000|2020-11-29 22:05:00|11965.2|11960.2|11965.1|11962.7|11967.6|11962.8|11964.4|11960.2|145
1606687800000|2020-11-29 22:10:00|11965|11963|11964.9|11962.7|11966.5|11963.2|11964.4|11961.1|180
1606688100000|2020-11-29 22:15:00|11965|11962.8|11965.1|11962.8|11965.3|11963.2|11964.6|11962.1|167
1606688400000|2020-11-29 22:20:00|11964.7|11962.9|11965.2|11963|11965.6|11963.7|11964.6|11962.1|142
1606688700000|2020-11-29 22:25:00|11965.3|11963.1|11965.3|11963.3|11965.9|11963.8|11965|11962.5|185
1606689000000|2020-11-29 22:30:00|11965.2|11963.2|11965.2|11963.2|11965.8|11963.5|11965|11962.8|184
1606689300000|2020-11-29 22:35:00|11965.3|11963.4|11965.6|11964.2|11966|11964.4|11965|11963|339
1606689600000|2020-11-29 22:40:00|11965.5|11964.1|11967|11964.9|11968.1|11965.5|11965.3|11964.1|249
1606689900000|2020-11-29 22:45:00|11966.3|11965|11965.7|11963|11966.5|11965|11964.7|11961|284
1606690200000|2020-11-29 22:50:00|11965.8|11962.9|11967.8|11966.3|11968.2|11966.5|11964.9|11961.6|341
1606690500000|2020-11-29 22:55:00|11968|11966.4|11969.7|11964.7|11970.4|11967.5|11967.8|11963.4|332
1606690800000|2020-11-29 23:00:00|11970|11963.4|11965.8|11964.9|11971.6|11968.5|11964.2|11962.9|886
1606691100000|2020-11-29 23:05:00|11965.9|11965|11966.5|11965.6|11966.9|11965.8|11964.9|11964|397
1606691400000|2020-11-29 23:10:00|11966.6|11965.7|11965.9|11965|11967|11965.9|11965.2|11964.3|187
1606691700000|2020-11-29 23:15:00|11965.8|11964.9|11967.5|11966.6|11968|11967.1|11965.2|11964.3|237
1606692000000|2020-11-29 23:20:00|11967.4|11966.5|11968.8|11967.9|11969.1|11968.2|11966.8|11965.7|230
1606692300000|2020-11-29 23:25:00|11968.7|11967.8|11967|11966.1|11969.3|11968.4|11966.7|11965.9|259
1606692600000|2020-11-29 23:30:00|11966.9|11966|11969.5|11968.6|11970|11969.1|11966.4|11965.5|388
1606692900000|2020-11-29 23:35:00|11969.4|11968.5|11972.8|11971.9|11973.1|11972.2|11968.8|11967.9|295
1606693200000|2020-11-29 23:40:00|11972.9|11972|11974.4|11973.5|11974.5|11973.6|11971|11970.1|267
1606693500000|2020-11-29 23:45:00|11974.3|11973.4|11970.6|11969.7|11974.5|11973.6|11970.2|11969.3|223
1606693800000|2020-11-29 23:50:00|11970.7|11969.8|11970.5|11969.6|11971.3|11970.4|11969.2|11968.3|256
1606694100000|2020-11-29 23:55:00|11970.6|11969.7|11972.6|11971.7|11973.1|11972.2|11970.5|11969.6|208
1606694400000|2020-11-30 00:00:00|11972.7|11971.8|11969|11968.1|11972.9|11972|11967.1|11966.2|447
1606694700000|2020-11-30 00:05:00|11968.8|11968.2|11970.4|11969.5|11970.5|11969.6|11968.5|11967.6|218
1606695000000|2020-11-30 00:10:00|11970.3|11969.4|11969|11968.1|11970.3|11969.4|11967.9|11967|212
1606695300000|2020-11-30 00:15:00|11969.1|11968.2|11967.7|11966.8|11969.2|11968.3|11967.6|11966.7|207
1606695600000|2020-11-30 00:20:00|11967.6|11966.7|11965.8|11964.9|11967.7|11966.8|11965.2|11964.3|331
1606695900000|2020-11-30 00:25:00|11965.9|11965|11965.8|11964.9|11967.2|11966.3|11964.4|11963.5|335
1606696200000|2020-11-30 00:30:00|11965.9|11965|11967.3|11966.4|11967.7|11966.8|11964.6|11963.7|282
1606696500000|2020-11-30 00:35:00|11967.4|11966.5|11967.6|11966.7|11968.5|11967.6|11966.7|11966|256
1606696800000|2020-11-30 00:40:00|11967.5|11966.6|11965.9|11965|11967.8|11966.9|11965.7|11964.8|166
1606697100000|2020-11-30 00:45:00|11965.8|11964.9|11968|11967.1|11968.9|11968|11965.6|11964.7|259
1606697400000|2020-11-30 00:50:00|11968.1|11967.2|11971.9|11971|11972.3|11971.4|11968|11967.1|412
1606697700000|2020-11-30 00:55:00|11972|11971.1|11971.2|11970.3|11972.7|11971.8|11970.5|11969.7|347
1606698000000|2020-11-30 01:00:00|11971.3|11970.4|11973.5|11972.6|11974.6|11973.7|11971.2|11970.3|375
1606698300000|2020-11-30 01:05:00|11973.6|11972.7|11972.1|11971.2|11974.1|11973.2|11972|11971.1|333
1606698600000|2020-11-30 01:10:00|11972.2|11971.3|11972.2|11971.3|11973.1|11972.2|11971.3|11970.4|313
1606698900000|2020-11-30 01:15:00|11972.1|11971.2|11970.5|11969.6|11972.9|11972.2|11970.2|11969.3|244
1606699200000|2020-11-30 01:20:00|11970.4|11969.5|11969.9|11969|11970.5|11969.6|11969|11968.2|297
1606699500000|2020-11-30 01:25:00|11970|11969.1|11970.6|11969.7|11970.9|11970.1|11969.5|11968.7|228
1606699800000|2020-11-30 01:30:00|11970.7|11969.8|11971.7|11970.8|11972.5|11971.7|11970.1|11969.2|324
1606700100000|2020-11-30 01:35:00|11971.8|11970.9|11972.8|11971.9|11973.2|11972.3|11971.1|11970.2|266
1606700400000|2020-11-30 01:40:00|11972.7|11971.8|11972.6|11971.7|11973|11972.2|11971.4|11970.6|214
1606700700000|2020-11-30 01:45:00|11972.3|11971.4|11972.7|11971.8|11973.1|11972.4|11971.8|11970.9|189
1606701000000|2020-11-30 01:50:00|11972.6|11971.7|11971.6|11970.7|11973.7|11973|11970.8|11969.9|265
1606701300000|2020-11-30 01:55:00|11971.5|11970.6|11974.3|11973.7|11974.4|11973.7|11971.3|11970.4|291
1606701600000|2020-11-30 02:00:00|11974.2|11973.4|11972.6|11971.7|11974.4|11973.7|11971.7|11970.8|349
1606701900000|2020-11-30 02:05:00|11972.8|11971.9|11970.8|11969.9|11973.3|11972.4|11970.8|11969.9|238
1606702200000|2020-11-30 02:10:00|11970.6|11970|11971.6|11970.7|11971.7|11970.8|11970.6|11969.7|187
1606702500000|2020-11-30 02:15:00|11971.7|11970.8|11970.2|11969.3|11971.7|11970.8|11969.3|11968.5|231
1606702800000|2020-11-30 02:20:00|11970.1|11969.2|11972.3|11971.4|11972.3|11971.5|11970.1|11969.2|181
1606703100000|2020-11-30 02:25:00|11972.2|11971.3|11971|11970.1|11973.3|11972.5|11970.8|11969.9|257
1606703400000|2020-11-30 02:30:00|11970.9|11970|11972|11971.1|11972|11971.2|11970.2|11969.3|243
1606703700000|2020-11-30 02:35:00|11971.9|11971|11971.2|11970.3|11972.8|11971.9|11970.7|11969.8|241
1606704000000|2020-11-30 02:40:00|11971.3|11970.4|11971.1|11970.2|11972.2|11971.3|11970.6|11969.8|219
1606704300000|2020-11-30 02:45:00|11971.2|11970.3|11968.6|11967.7|11971.3|11970.6|11968.6|11967.7|218
1606704600000|2020-11-30 02:50:00|11968.7|11967.8|11966.6|11965.7|11968.7|11967.8|11966.4|11965.5|308
1606704900000|2020-11-30 02:55:00|11966.7|11965.8|11969.2|11968.3|11970.7|11969.8|11966.2|11965.3|409
1606705200000|2020-11-30 03:00:00|11969.3|11968.4|11969.8|11968.9|11970.5|11969.7|11968.3|11967.4|374
1606705500000|2020-11-30 03:05:00|11969.7|11968.8|11971.1|11970.2|11971.5|11970.6|11969.7|11968.8|255
1606705800000|2020-11-30 03:10:00|11971|11970.1|11972|11971.1|11973|11972.1|11970.1|11969.2|267
1606706100000|2020-11-30 03:15:00|11972.1|11971.2|11973.7|11972.8|11974.3|11973.4|11971.5|11970.6|244
1606706400000|2020-11-30 03:20:00|11973.6|11972.7|11970.9|11970|11973.7|11972.9|11970.5|11969.6|225
1606706700000|2020-11-30 03:25:00|11970.8|11969.9|11969.3|11968.4|11971.7|11970.9|11968.6|11967.8|289
1606707000000|2020-11-30 03:30:00|11969.2|11968.3|11969.4|11968.5|11970.5|11969.8|11969.2|11968.3|164
1606707300000|2020-11-30 03:35:00|11969.5|11968.6|11968.9|11968|11970.7|11969.8|11968.5|11967.6|174
1606707600000|2020-11-30 03:40:00|11969|11968.1|11968.6|11968|11969.8|11969|11968|11967.3|230
1606707900000|2020-11-30 03:45:00|11968.5|11967.9|11967.9|11967|11969.5|11968.7|11967.5|11966.9|202
1606708200000|2020-11-30 03:50:00|11967.8|11966.9|11969.1|11968.2|11969.2|11968.4|11967.7|11966.9|152
1606708500000|2020-11-30 03:55:00|11969|11968.1|11968.8|11967.9|11969.3|11968.4|11968.5|11967.7|104
1606708800000|2020-11-30 04:00:00|11968.6|11967.7|11967.6|11966.7|11968.6|11967.7|11967.2|11966.6|112
1606709100000|2020-11-30 04:05:00|11967.5|11966.6|11966|11965.1|11967.6|11966.7|11965.7|11964.8|312
1606709400000|2020-11-30 04:10:00|11965.9|11965.3|11967.2|11966.3|11967.3|11966.5|11965.9|11965.3|130
1606709700000|2020-11-30 04:15:00|11967.1|11966.2|11967.8|11966.9|11967.9|11967.2|11966.6|11965.7|135
1606710000000|2020-11-30 04:20:00|11967.9|11967|11968.4|11967.5|11968.7|11967.9|11967.1|11966.3|204
1606710300000|2020-11-30 04:25:00|11968.3|11967.7|11967.4|11966.5|11968.4|11967.7|11967.1|11966.4|126
1606710600000|2020-11-30 04:30:00|11967.3|11966.4|11968.4|11967.5|11968.6|11967.7|11967|11966.2|166
1606710900000|2020-11-30 04:35:00|11968.5|11967.6|11968.4|11967.5|11969.2|11968.3|11967.8|11966.9|193
1606711200000|2020-11-30 04:40:00|11968.5|11967.6|11968.8|11967.9|11970.3|11969.4|11968.3|11967.4|209
1606711500000|2020-11-30 04:45:00|11968.7|11967.8|11970|11969.1|11970|11969.2|11968.4|11967.5|168
1606711800000|2020-11-30 04:50:00|11969.9|11969|11970.5|11969.9|11970.9|11970|11969.7|11968.9|249
1606712100000|2020-11-30 04:55:00|11970.6|11970|11968.5|11967.9|11971|11970.2|11968.5|11967.7|220
1606712400000|2020-11-30 05:00:00|11968.6|11968|11970.2|11969.3|11970.3|11969.4|11968.6|11967.8|212
1606712700000|2020-11-30 05:05:00|11970.3|11969.4|11970.5|11969.6|11971.3|11970.4|11969.7|11968.8|274
1606713000000|2020-11-30 05:10:00|11970.6|11969.7|11970|11969.1|11971.2|11970.4|11969|11968.1|325
1606713300000|2020-11-30 05:15:00|11970.1|11969.2|11969.8|11968.9|11970.8|11969.9|11969.2|11968.3|255
1606713600000|2020-11-30 05:20:00|11969.7|11968.8|11970.2|11969.3|11970.6|11969.7|11969|11968.3|233
1606713900000|2020-11-30 05:25:00|11970.3|11969.4|11970.8|11969.9|11971|11970.1|11969.5|11968.6|171
1606714200000|2020-11-30 05:30:00|11970.7|11969.8|11970.8|11969.9|11971|11970.3|11969.6|11968.7|322
1606714500000|2020-11-30 05:35:00|11970.9|11970.2|11972|11971.1|11972.4|11971.5|11970.7|11969.9|220
1606714800000|2020-11-30 05:40:00|11971.9|11971|11973.3|11972.4|11973.8|11972.9|11971.1|11970.2|237
1606715100000|2020-11-30 05:45:00|11973.4|11972.5|11974.1|11973.2|11974.7|11973.8|11971.7|11970.9|358
1606715400000|2020-11-30 05:50:00|11974.2|11973.3|11975.4|11974.5|11975.4|11974.5|11973.3|11972.5|241
1606715700000|2020-11-30 05:55:00|11975.3|11974.4|11972.6|11971.7|11975.4|11974.5|11972.5|11971.7|245
1606716000000|2020-11-30 06:00:00|11972.4|11971.8|11974.3|11973.4|11975.3|11974.4|11972.4|11971.7|295
1606716300000|2020-11-30 06:05:00|11974.4|11973.5|11976.3|11975.4|11976.5|11975.7|11974|11973.1|242
1606716600000|2020-11-30 06:10:00|11976.4|11975.5|11975.3|11974.4|11976.4|11975.5|11974.9|11974|144
1606716900000|2020-11-30 06:15:00|11975.2|11974.3|11973.2|11972.3|11976.1|11975.5|11972.7|11971.8|339
1606717200000|2020-11-30 06:20:00|11973.3|11972.6|11976|11975.4|11976.2|11975.5|11973.2|11972.3|278
1606717500000|2020-11-30 06:25:00|11975.9|11975.3|11975.8|11974.9|11977.1|11976.2|11975.3|11974.4|251
1606717800000|2020-11-30 06:30:00|11976|11975.1|11973.4|11972.8|11976.2|11975.5|11972.6|11971.7|280
1606718100000|2020-11-30 06:35:00|11973.5|11972.9|11973.5|11972.9|11974.6|11973.8|11971.5|11970.8|309
1606718400000|2020-11-30 06:40:00|11973.4|11972.8|11970.4|11969.8|11974.1|11973.2|11970.2|11969.4|292
1606718700000|2020-11-30 06:45:00|11970.3|11969.7|11971|11970.1|11971.6|11970.8|11968.6|11967.8|394
1606719000000|2020-11-30 06:50:00|11970.9|11970|11968.3|11967.7|11971.2|11970.5|11967.9|11967.3|311
1606719300000|2020-11-30 06:55:00|11968.2|11967.6|11963.7|11962.8|11969.1|11968.3|11963.3|11962.6|505
1606719600000|2020-11-30 07:00:00|11963.6|11962.7|11967.2|11966.3|11967.2|11966.3|11962.8|11961.9|510
1606719900000|2020-11-30 07:05:00|11967.1|11966.2|11964.4|11963.5|11967.1|11966.2|11962.7|11961.8|443
1606720200000|2020-11-30 07:10:00|11964.3|11963.4|11966.6|11965.7|11966.7|11965.8|11963.1|11962.2|535
1606720500000|2020-11-30 07:15:00|11966.5|11965.6|11966.8|11965.9|11967.5|11966.7|11964.7|11964|511
1606720800000|2020-11-30 07:20:00|11966.7|11965.8|11967.2|11966.3|11968.6|11967.9|11965.4|11964.8|462
1606721100000|2020-11-30 07:25:00|11967.1|11966.2|11970.3|11969.4|11971.2|11970.5|11964.6|11964|549
1606721400000|2020-11-30 07:30:00|11970.2|11969.3|11967.8|11966.9|11970.2|11969.3|11966.5|11965.8|423
1606721700000|2020-11-30 07:35:00|11967.9|11967|11968.6|11968|11969.8|11969.2|11967.2|11966.4|370
1606722000000|2020-11-30 07:40:00|11968.5|11967.9|11968.3|11967.4|11969.2|11968.4|11966.2|11965.6|482
1606722300000|2020-11-30 07:45:00|11968.1|11967.5|11967.4|11966.5|11969.3|11968.7|11965.6|11965|511
1606722600000|2020-11-30 07:50:00|11967.2|11966.6|11972.9|11972.3|11973.2|11972.4|11966.4|11965.5|576
1606722900000|2020-11-30 07:55:00|11973|11972.4|11974.3|11973.7|11974.7|11974.1|11971.5|11970.9|488
1606723200000|2020-11-30 08:00:00|11974.4|11973.8|11969.9|11969.3|11974.4|11973.8|11968.3|11967.7|772
1606723500000|2020-11-30 08:05:00|11970|11969.4|11969|11968.1|11973.8|11973.1|11968.2|11967.3|620
1606723800000|2020-11-30 08:10:00|11968.9|11968.3|11971.1|11970.2|11973.4|11972.5|11968.6|11967.9|613
1606724100000|2020-11-30 08:15:00|11970.9|11970|11974|11973.4|11975.3|11974.5|11969.9|11969|580
1606724400000|2020-11-30 08:20:00|11974.1|11973.5|11973.5|11972.9|11974.7|11973.9|11972.3|11971.5|681
1606724700000|2020-11-30 08:25:00|11973.7|11972.8|11976.6|11975.7|11977.2|11976.4|11973.2|11972.3|568
1606725000000|2020-11-30 08:30:00|11976.4|11975.8|11979.4|11978.8|11980.5|11979.7|11975.7|11974.9|593
1606725300000|2020-11-30 08:35:00|11979.5|11978.9|11981|11980.1|11983.3|11982.5|11979.4|11978.7|657
1606725600000|2020-11-30 08:40:00|11980.9|11980.4|11983.5|11982.6|11984.2|11983.5|11980.5|11979.6|504
1606725900000|2020-11-30 08:45:00|11983.4|11982.5|11979.4|11978.5|11983.5|11982.7|11979.1|11978.4|455
1606726200000|2020-11-30 08:50:00|11979.5|11978.6|11978.8|11977.9|11980.6|11980|11977.7|11976.8|500
1606726500000|2020-11-30 08:55:00|11978.7|11977.8|11978.5|11977.6|11981.4|11980.5|11978.5|11977.6|422
1606726800000|2020-11-30 09:00:00|11978.6|11977.7|11978.8|11978.2|11980.6|11979.9|11978|11977.1|410
1606727100000|2020-11-30 09:05:00|11978.7|11978.1|11977.3|11976.4|11980.1|11979.5|11974.4|11973.5|778
1606727400000|2020-11-30 09:10:00|11977.4|11976.5|11972.6|11972|11977.4|11976.6|11970.9|11970.1|661
1606727700000|2020-11-30 09:15:00|11972.7|11972.1|11974.1|11973.5|11974.7|11973.9|11972|11971.3|657
1606728000000|2020-11-30 09:20:00|11974|11973.4|11973|11972.4|11975.3|11974.7|11972.6|11971.9|444
1606728300000|2020-11-30 09:25:00|11972.9|11972.3|11975.4|11974.5|11976.6|11975.7|11971.4|11970.5|504
1606728600000|2020-11-30 09:30:00|11975.5|11974.6|11978.2|11977.3|11978.2|11977.4|11974.2|11973.4|561
1606728900000|2020-11-30 09:35:00|11978.3|11977.7|11982.7|11981.8|11983|11982.1|11977.4|11976.6|469
1606729200000|2020-11-30 09:40:00|11982.8|11981.9|11984.4|11983.8|11985.7|11984.8|11981.7|11980.8|509
1606729500000|2020-11-30 09:45:00|11984.3|11983.7|11984.6|11984|11985.5|11984.7|11982.4|11981.6|529
1606729800000|2020-11-30 09:50:00|11984.5|11983.9|11985|11984.1|11985.4|11984.8|11982.4|11981.7|584
1606730100000|2020-11-30 09:55:00|11985.1|11984.2|11985.1|11984.2|11985.8|11984.9|11984.2|11983.5|493
1606730400000|2020-11-30 10:00:00|11985|11984.1|11983.8|11983.2|11985.2|11984.6|11981.8|11981.2|619
1606730700000|2020-11-30 10:05:00|11983.9|11983.3|11983.4|11982.5|11984.8|11984.1|11982.7|11981.9|488
1606731000000|2020-11-30 10:10:00|11983.3|11982.4|11985.1|11984.5|11985.6|11984.8|11982.2|11981.4|456
1606731300000|2020-11-30 10:15:00|11984.9|11984.3|11982.4|11981.5|11985.4|11984.7|11982.3|11981.5|368
1606731600000|2020-11-30 10:20:00|11982.5|11981.6|11984|11983.1|11984.1|11983.3|11981.9|11981.2|384
1606731900000|2020-11-30 10:25:00|11984.1|11983.2|11983.7|11982.8|11984.4|11983.6|11982.8|11982.1|345
1606732200000|2020-11-30 10:30:00|11983.2|11982.6|11983.8|11983.2|11985|11984.2|11983.1|11982.5|367
1606732500000|2020-11-30 10:35:00|11984|11983.4|11982.8|11982.2|11984.7|11984|11982.1|11981.3|426
1606732800000|2020-11-30 10:40:00|11982.9|11982.3|11980.7|11980.1|11983|11982.3|11980.7|11980.1|366
1606733100000|2020-11-30 10:45:00|11980.9|11980.3|11982.4|11981.5|11983|11982.2|11980.3|11979.6|392
1606733400000|2020-11-30 10:50:00|11982.3|11981.7|11980.8|11980.2|11983.6|11982.8|11980.3|11979.5|527
1606733700000|2020-11-30 10:55:00|11980.7|11980.1|11985.3|11984.4|11985.3|11984.6|11980.6|11979.9|479
1606734000000|2020-11-30 11:00:00|11985.4|11984.5|11986.9|11986|11987.4|11986.6|11984.9|11984|395
1606734300000|2020-11-30 11:05:00|11987|11986.1|11986.5|11985.6|11987.4|11986.6|11985.3|11984.4|372
1606734600000|2020-11-30 11:10:00|11986.6|11985.7|11984.6|11983.7|11987.2|11986.6|11984.4|11983.7|357
1606734900000|2020-11-30 11:15:00|11984.5|11983.9|11986.2|11985.6|11986.4|11985.6|11983.9|11983.2|390
1606735200000|2020-11-30 11:20:00|11986.3|11985.7|11989.2|11988.6|11990.5|11989.6|11986.1|11985.5|399
1606735500000|2020-11-30 11:25:00|11989.1|11988.3|11989.1|11988.5|11990.8|11990.1|11989|11988.2|358
1606735800000|2020-11-30 11:30:00|11989.5|11988.9|11989.6|11989|11990.3|11989.7|11987.9|11987.1|376
1606736100000|2020-11-30 11:35:00|11989.5|11988.9|11990.1|11989.5|11990.8|11990|11989.4|11988.7|385
1606736400000|2020-11-30 11:40:00|11990|11989.4|11990.2|11989.3|11990.7|11989.9|11989.6|11988.9|289
1606736700000|2020-11-30 11:45:00|11990.3|11989.4|11989.6|11989|11990.5|11989.8|11989.5|11988.8|285
1606737000000|2020-11-30 11:50:00|11989.7|11989.1|11987.8|11987.2|11990.3|11989.4|11987.7|11987.1|443
1606737300000|2020-11-30 11:55:00|11987.3|11986.7|11988|11987.4|11989.7|11988.9|11986.6|11985.9|382
1606737600000|2020-11-30 12:00:00|11988.1|11987.5|11986.3|11985.7|11989.1|11988.5|11984.6|11983.9|574
1606737900000|2020-11-30 12:05:00|11986.2|11985.6|11987.4|11986.8|11988.6|11987.8|11985.7|11984.8|532
1606738200000|2020-11-30 12:10:00|11987.5|11986.9|11986|11985.4|11988.6|11987.7|11985.3|11984.6|493
1606738500000|2020-11-30 12:15:00|11986.1|11985.5|11983.7|11983.1|11986.1|11985.5|11983.5|11982.6|542
1606738800000|2020-11-30 12:20:00|11983.4|11982.8|11988.2|11987.6|11988.4|11987.8|11983.4|11982.5|403
1606739100000|2020-11-30 12:25:00|11988.1|11987.5|11989.5|11988.9|11990.5|11989.9|11987.1|11986.5|424
1606739400000|2020-11-30 12:30:00|11989.4|11988.8|11987.6|11986.7|11993|11992.1|11987.4|11986.6|572
1606739700000|2020-11-30 12:35:00|11987.4|11986.5|11984|11983.1|11989.1|11988.5|11982.8|11982|584
1606740000000|2020-11-30 12:40:00|11983.9|11983.3|11980.8|11979.9|11983.9|11983.3|11979.9|11979.3|503
1606740300000|2020-11-30 12:45:00|11980.7|11980.1|11979.9|11979.3|11982.3|11981.4|11978|11977.2|601
1606740600000|2020-11-30 12:50:00|11980|11979.4|11979.3|11978.4|11980.3|11979.7|11976.1|11975.2|522
1606740900000|2020-11-30 12:55:00|11979.2|11978.6|11977|11976.1|11979.2|11978.6|11973.5|11972.9|563
1606741200000|2020-11-30 13:00:00|11976.9|11976|11974.8|11974.2|11977.3|11976.4|11973.6|11972.8|678
1606741500000|2020-11-30 13:05:00|11974.9|11974.3|11977.5|11976.9|11978.3|11977.7|11974.9|11974.3|497
1606741800000|2020-11-30 13:10:00|11977.4|11976.8|11979.9|11979|11980.2|11979.5|11976.1|11975.5|494
1606742100000|2020-11-30 13:15:00|11980|11979.1|11984.5|11983.9|11986.6|11985.7|11979.7|11979|598
1606742400000|2020-11-30 13:20:00|11984.4|11983.8|11983.5|11982.6|11985.5|11984.9|11979.7|11979|750
1606742700000|2020-11-30 13:25:00|11983.2|11982.5|11983.9|11983.3|11983.9|11983.3|11980.8|11980|598
1606743000000|2020-11-30 13:30:00|11984|11983.4|11985.6|11985|11985.8|11985|11982.4|11981.8|519
1606743300000|2020-11-30 13:35:00|11985.5|11984.9|11985.1|11984.2|11988.3|11987.5|11984.3|11983.6|540
1606743600000|2020-11-30 13:40:00|11984.9|11984.3|11982.8|11982.2|11985.8|11985.1|11981.2|11980.3|505
1606743900000|2020-11-30 13:45:00|11983|11982.1|11986.1|11985.5|11986.7|11986|11981.5|11980.6|621
1606744200000|2020-11-30 13:50:00|11986.2|11985.3|11988.9|11988.3|11989|11988.4|11983.9|11983.1|562
1606744500000|2020-11-30 13:55:00|11989.1|11988.2|11986.7|11986.1|11990.3|11989.7|11985.6|11984.9|508
1606744800000|2020-11-30 14:00:00|11986.8|11986.2|11993.8|11993.2|11994.1|11993.5|11986|11985.2|744
1606745100000|2020-11-30 14:05:00|11993.7|11993.1|11993.1|11992.5|11995.6|11994.8|11992.6|11992|604
1606745400000|2020-11-30 14:10:00|11992.8|11992.2|11993.8|11992.9|11994.9|11994.3|11990.7|11990.1|637
1606745700000|2020-11-30 14:15:00|11993.6|11993.2|11994.3|11993.7|11996.1|11995.5|11991.4|11990.8|524
1606746000000|2020-11-30 14:20:00|11994.4|11993.8|11994.6|11994|11996.4|11995.8|11993.8|11993.2|461
1606746300000|2020-11-30 14:25:00|11994.7|11994.1|11997.4|11996.8|11998.3|11997.6|11994.5|11993.7|446
1606746600000|2020-11-30 14:30:00|11997.2|11996.6|11983.2|11982.3|11999.6|11998.9|11981.2|11980.2|781
1606746900000|2020-11-30 14:35:00|11983.3|11982.4|11995|11994.1|11995|11994.2|11983.3|11982.4|804
1606747200000|2020-11-30 14:40:00|11994.8|11994.2|11987.3|11986.4|11995.7|11995.1|11987|11986.1|520
1606747500000|2020-11-30 14:45:00|11987.1|11986.2|11991.4|11990.8|11993.5|11992.6|11987|11986.2|791
1606747800000|2020-11-30 14:50:00|11991.8|11990.9|11993.4|11992.8|11997.1|11996.3|11991.6|11990.9|741
1606748100000|2020-11-30 14:55:00|11993.5|11992.9|11995.2|11994.3|11998|11997.4|11993.5|11992.9|623
1606748400000|2020-11-30 15:00:00|11995.1|11994.2|11996.3|11995.4|12000.5|11999.7|11991.9|11991|857
1606748700000|2020-11-30 15:05:00|11996.2|11995.3|11994.2|11993.6|12003.7|12002.5|11986.1|11985.2|1080
1606749000000|2020-11-30 15:10:00|11994.3|11993.7|11999|11998.4|12000.8|12000.2|11993.3|11992.7|765
1606749300000|2020-11-30 15:15:00|11998.7|11998.1|11995.7|11995.1|12003.1|12002.5|11994.4|11993.5|827
1606749600000|2020-11-30 15:20:00|11995.8|11995.2|11999.5|11998.9|12002.1|12001.3|11994.3|11993.7|781
1606749900000|2020-11-30 15:25:00|11999.4|11998.8|11996.5|11995.6|12003.7|12003.1|11996.5|11995.6|907
1606750200000|2020-11-30 15:30:00|11996.6|11995.7|11992.5|11991.9|11997.7|11996.8|11988.1|11987.5|1058
1606750500000|2020-11-30 15:35:00|11992.6|11992|11986.9|11986.3|11993.4|11992.7|11985|11984.2|892
1606750800000|2020-11-30 15:40:00|11987.2|11986.5|11979.4|11978.5|11989.9|11989.1|11979|11978.1|1056
1606751100000|2020-11-30 15:45:00|11979.2|11978.6|11978.5|11977.9|11981.4|11980.5|11973|11972.1|1282
1606751400000|2020-11-30 15:50:00|11978.6|11977.7|11980.5|11979.6|11985.6|11984.9|11977.9|11977.3|1150
1606751700000|2020-11-30 15:55:00|11980.4|11979.8|11964.4|11963.5|11980.6|11980|11955.8|11954.9|1671
1606752000000|2020-11-30 16:00:00|11964.2|11963.3|11963.1|11962.2|11966|11965.1|11958|11957.1|1509
1606752300000|2020-11-30 16:05:00|11963|11962.1|11956.2|11955.3|11963.8|11962.9|11950.9|11950.3|1088
1606752600000|2020-11-30 16:10:00|11956.3|11955.4|11957|11956.4|11959.4|11958.5|11952.5|11951.6|914
1606752900000|2020-11-30 16:15:00|11957.2|11956.3|11947.6|11946.7|11957.2|11956.4|11946|11945.1|1009
1606753200000|2020-11-30 16:20:00|11947.5|11946.6|11952.7|11951.8|11954.5|11953.6|11945.4|11944.8|845
1606753500000|2020-11-30 16:25:00|11952.3|11951.7|11946.6|11945.7|11952.8|11952|11946.1|11945.2|725
1606753800000|2020-11-30 16:30:00|11946.5|11945.9|11947.5|11946.6|11949.9|11949|11943.3|11942.4|883
1606754100000|2020-11-30 16:35:00|11947.3|11946.7|11953.6|11952.7|11953.9|11953.2|11947.3|11946.7|744
1606754400000|2020-11-30 16:40:00|11953.5|11952.6|11949.4|11948.5|11953.5|11952.6|11946.1|11945.4|676
1606754700000|2020-11-30 16:45:00|11949.1|11948.3|11946.6|11945.7|11950.6|11949.7|11945.3|11944.4|780
1606755000000|2020-11-30 16:50:00|11947|11946.1|11945.1|11944.2|11947.1|11946.3|11943.6|11942.7|502
1606755300000|2020-11-30 16:55:00|11945.2|11944.6|11948.2|11947.3|11948.2|11947.5|11943.6|11942.8|570
1606755600000|2020-11-30 17:00:00|11947.8|11947.2|11949.4|11948.5|11949.5|11948.6|11946.1|11945.2|546
1606755900000|2020-11-30 17:05:00|11949.5|11948.6|11948.1|11947.2|11951.6|11950.7|11945|11944.1|661
1606756200000|2020-11-30 17:10:00|11948.2|11947.3|11949.2|11948.3|11949.2|11948.3|11944.6|11943.7|575
1606756500000|2020-11-30 17:15:00|11949.1|11948.2|11947.2|11946.3|11951|11950.1|11946|11945.3|498
1606756800000|2020-11-30 17:20:00|11947.3|11946.4|11945.8|11944.9|11947.9|11947|11942.3|11941.5|527
1606757100000|2020-11-30 17:25:00|11946.2|11945.3|11945.2|11944.3|11948.3|11947.5|11943.7|11942.9|489
1606757400000|2020-11-30 17:30:00|11945.1|11944.2|11945.8|11944.9|11947.2|11946.5|11942.9|11942.2|573
1606757700000|2020-11-30 17:35:00|11945.7|11945.1|11948.8|11947.9|11949.6|11948.7|11945.7|11945.1|551
1606758000000|2020-11-30 17:40:00|11948.7|11947.8|11947.6|11947|11950.2|11949.3|11947.5|11946.9|596
1606758300000|2020-11-30 17:45:00|11947.8|11947.2|11947|11946.1|11949.6|11948.7|11946.6|11945.9|522
1606758600000|2020-11-30 17:50:00|11947.1|11946.2|11952.3|11951.4|11952.4|11951.5|11946.8|11945.9|556
1606758900000|2020-11-30 17:55:00|11951.8|11951.2|11954.9|11954|11955.3|11954.5|11950.5|11949.7|548
1606759200000|2020-11-30 18:00:00|11955|11954.1|11954.6|11953.7|11956.4|11955.5|11953.8|11953|491
1606759500000|2020-11-30 18:05:00|11954.5|11953.6|11954.6|11954|11956|11955.4|11953.9|11953.2|433
1606759800000|2020-11-30 18:10:00|11954|11953.4|11952.2|11951.3|11954.4|11953.7|11951.9|11951.2|391
1606760100000|2020-11-30 18:15:00|11952.3|11951.4|11951.4|11950.8|11953.1|11952.3|11951.1|11950.4|265
1606760400000|2020-11-30 18:20:00|11951.6|11951|11953.5|11952.9|11953.9|11953|11950.8|11950|310
1606760700000|2020-11-30 18:25:00|11953.7|11952.8|11955.3|11954.4|11956.4|11955.6|11953.5|11952.7|211
1606761000000|2020-11-30 18:30:00|11955.2|11954.3|11955.1|11954.5|11956|11955.2|11954.1|11953.2|266
1606761300000|2020-11-30 18:35:00|11955|11954.4|11956.2|11955.3|11957.3|11956.6|11954.7|11954|215
1606761600000|2020-11-30 18:40:00|11956|11955.1|11956.5|11955.6|11957.1|11956.4|11955.7|11954.9|231
1606761900000|2020-11-30 18:45:00|11956.4|11955.5|11958.4|11957.8|11958.6|11957.9|11954.3|11953.4|347
1606762200000|2020-11-30 18:50:00|11958.7|11957.7|11956.2|11955.3|11959.8|11959.2|11955.3|11954.4|371
1606762500000|2020-11-30 18:55:00|11956.1|11955.2|11952.5|11951.6|11956.4|11955.7|11951.5|11950.9|346
1606762800000|2020-11-30 19:00:00|11952.4|11951.5|11950.8|11950.2|11952.8|11952.2|11950.7|11950.1|292
1606763100000|2020-11-30 19:05:00|11950.7|11950.1|11947.8|11947.2|11951.1|11950.5|11947.4|11946.5|286
1606763400000|2020-11-30 19:10:00|11947.9|11947|11947.2|11946.6|11949.2|11948.5|11946.2|11945.6|301
1606763700000|2020-11-30 19:15:00|11947.4|11946.8|11946.2|11945.6|11948.2|11947.4|11946.2|11945.6|196
1606764000000|2020-11-30 19:20:00|11946.3|11945.7|11947|11946.4|11948.3|11947.6|11944.9|11944.2|332
1606764300000|2020-11-30 19:25:00|11946.9|11946.3|11945.1|11944.2|11948.3|11947.6|11944.1|11943.3|358
1606764600000|2020-11-30 19:30:00|11945.2|11944.3|11946.1|11945.2|11947.3|11946.5|11944.9|11944.2|308
1606764900000|2020-11-30 19:35:00|11946.2|11945.3|11946.5|11945.6|11947.8|11947|11946.2|11945.3|311
1606765200000|2020-11-30 19:40:00|11946.4|11945.5|11946.2|11945.3|11947.3|11946.5|11945.6|11944.8|236
1606765500000|2020-11-30 19:45:00|11946.1|11945.2|11945.6|11944.7|11947.7|11946.8|11945.2|11944.5|225
1606765800000|2020-11-30 19:50:00|11945.5|11944.6|11944.5|11943.6|11946.3|11945.4|11942.8|11942.2|391
1606766100000|2020-11-30 19:55:00|11944.6|11943.7|11947.7|11946.8|11947.8|11947.2|11944.5|11943.7|514
1606766400000|2020-11-30 20:00:00|11947.6|11947|11944.7|11944.1|11947.8|11947.1|11944.1|11943.3|558
1606766700000|2020-11-30 20:05:00|11944.8|11944.2|11943.1|11942.5|11945.3|11944.6|11943.1|11942.3|319
1606767000000|2020-11-30 20:10:00|11943.2|11942.6|11936.3|11935.7|11943.5|11942.8|11935.8|11934.9|535
1606767300000|2020-11-30 20:15:00|11936.4|11935.8|11933.9|11933.3|11937.4|11936.8|11933.4|11932.5|409
1606767600000|2020-11-30 20:20:00|11933.8|11933.2|11934.5|11933.9|11935.2|11934.5|11933.8|11933.1|354
1606767900000|2020-11-30 20:25:00|11934.6|11934|11933.6|11933|11934.6|11934|11931.3|11930.6|433
1606768200000|2020-11-30 20:30:00|11933.4|11932.8|11935.2|11934.3|11935.7|11935|11933|11932.2|353
1606768500000|2020-11-30 20:35:00|11935.1|11934.2|11935.5|11934.9|11936.2|11935.5|11932.1|11931.3|470
1606768800000|2020-11-30 20:40:00|11935.3|11934.7|11935|11934.4|11937.8|11937.1|11934.5|11933.9|346
1606769100000|2020-11-30 20:45:00|11934.8|11934.2|11933.2|11932.6|11936.2|11935.6|11933.2|11932.6|314
1606769400000|2020-11-30 20:50:00|11933.3|11932.4|11932.8|11932.2|11933.9|11933|11931.9|11931.2|429
1606769700000|2020-11-30 20:55:00|11932.5|11931.9|11928|11927.1|11932.6|11931.9|11927.6|11926.8|558
1606770000000|2020-11-30 21:00:00|11928.3|11927.4|11929.7|11928.8|11931.3|11930.4|11926.5|11925.8|522
1606770300000|2020-11-30 21:05:00|11930.1|11929.2|11929.4|11928.5|11930.1|11929.2|11928.3|11927.4|226
1606770600000|2020-11-30 21:10:00|11929.5|11928.6|11930.1|11929.2|11930.6|11929.7|11929.1|11928.2|151
1606770900000|2020-11-30 21:15:00|11930|11929.1|11928.6|11927.7|11930.6|11929.7|11928.6|11927.7|199
1606771200000|2020-11-30 21:20:00|11928.8|11927.9|11929.9|11929|11930.5|11929.6|11928.6|11927.7|200
1606771500000|2020-11-30 21:25:00|11930|11929.1|11927.5|11926.6|11930|11929.2|11927.1|11926.2|229
1606771800000|2020-11-30 21:30:00|11927.6|11926.7|11925.9|11925.3|11928.4|11927.7|11925.9|11925.2|236
1606772100000|2020-11-30 21:35:00|11925.8|11925.2|11927.1|11926.2|11927.5|11926.6|11925.6|11924.7|165
1606772400000|2020-11-30 21:40:00|11927|11926.1|11925.6|11924.7|11927.7|11926.8|11924.8|11923.9|194
1606772700000|2020-11-30 21:45:00|11925.5|11924.6|11925.2|11924.3|11925.9|11925|11925|11924.1|169
1606773000000|2020-11-30 21:50:00|11925.1|11924.2|11925.9|11925|11926.5|11925.2|11924.5|11923.6|511
1606773300000|2020-11-30 21:55:00|11926.1|11924.8|11929|11923|11929.8|11926.1|11924.9|11922.4|652
1606773600000|2020-11-30 22:00:00|11929.4|11923.8|11931.7|11925.7|11934.3|11928.3|11929.4|11923.5|91
1606773900000|2020-11-30 22:05:00|11931.4|11925.4|11933.5|11929.6|11934.8|11930.9|11929.7|11925|320
1606774200000|2020-11-30 22:10:00|11933.2|11929.7|11931.3|11926.1|11933.8|11929.7|11928.3|11925|419
1606774500000|2020-11-30 22:15:00|11931.4|11925.7|11931.2|11927.1|11933.6|11928.4|11929.3|11925.1|305
1606774800000|2020-11-30 22:20:00|11931.1|11927|11937.1|11931.1|11939|11933.8|11931|11926.4|378
1606775100000|2020-11-30 22:25:00|11937|11931|11933.8|11927.8|11938.7|11932.9|11930.1|11925.9|425
1606775400000|2020-11-30 22:30:00|11934|11928|11931.8|11927.4|11934.9|11928.9|11931.4|11926.4|272
1606775700000|2020-11-30 22:35:00|11931.6|11927.6|11931.5|11927.3|11931.9|11929|11930.6|11926.9|333
1606776000000|2020-11-30 22:40:00|11931.4|11927.1|11933.2|11928.1|11933.9|11928.9|11931|11927.1|359
1606776300000|2020-11-30 22:45:00|11933.3|11928|11935|11929|11936.1|11930.5|11932.7|11927.9|516
1606776600000|2020-11-30 22:50:00|11934.9|11928.9|11933.7|11929.9|11935.3|11930.5|11933|11928.8|612
1606776900000|2020-11-30 22:55:00|11933.4|11930.2|11932.7|11928.9|11934.8|11931.2|11932.6|11928.5|527
1606777200000|2020-11-30 23:00:00|11932.5|11929.2|11931.3|11930.4|11933.9|11932.4|11931|11928.8|1000
1606777500000|2020-11-30 23:05:00|11931.4|11930.5|11931.9|11931|11932.8|11931.6|11930.4|11929.4|393
1606777800000|2020-11-30 23:10:00|11932|11931.1|11932.9|11932|11933|11932.1|11931.4|11930.5|204
1606778100000|2020-11-30 23:15:00|11933|11932.1|11932|11931.1|11933|11932.1|11931.3|11930.4|164
1606778400000|2020-11-30 23:20:00|11932.1|11931.2|11932.9|11932|11933.1|11932.2|11931.8|11930.9|184
1606778700000|2020-11-30 23:25:00|11933|11932.1|11935.4|11934.5|11935.8|11934.9|11932.7|11931.8|287
1606779000000|2020-11-30 23:30:00|11935|11934.1|11936.7|11935.8|11936.7|11935.8|11934.3|11933.4|248
1606779300000|2020-11-30 23:35:00|11936.6|11935.7|11933.9|11933|11936.6|11935.7|11933.7|11932.9|230
1606779600000|2020-11-30 23:40:00|11934|11933.1|11936.6|11935.7|11936.8|11935.9|11933.8|11932.9|222
1606779900000|2020-11-30 23:45:00|11936.8|11935.9|11938.5|11937.6|11939.3|11938.4|11936|11935.1|251
1606780200000|2020-11-30 23:50:00|11938.4|11937.5|11938.9|11938|11938.9|11938|11936.8|11935.9|180
1606780500000|2020-11-30 23:55:00|11938.8|11937.9|11937.9|11937|11938.9|11938|11937.7|11936.8|131
1606780800000|2020-12-01 00:00:00|11938.1|11937.2|11938.4|11937.5|11938.5|11937.6|11935.9|11935|251
1606781100000|2020-12-01 00:05:00|11938.5|11937.6|11938.8|11937.9|11938.9|11938.1|11937.5|11936.7|233
1606781400000|2020-12-01 00:10:00|11938.7|11938.1|11938.7|11937.8|11940|11939.1|11938.1|11937.2|214
1606781700000|2020-12-01 00:15:00|11938.8|11937.9|11938.9|11938|11939.4|11938.5|11937.7|11936.8|156
1606782000000|2020-12-01 00:20:00|11938.8|11937.9|11938.4|11937.5|11938.8|11938.1|11937.3|11936.4|123
1606782300000|2020-12-01 00:25:00|11938.6|11937.8|11941.5|11940.6|11942.4|11941.6|11938.6|11937.7|269
1606782600000|2020-12-01 00:30:00|11941.6|11940.7|11942.1|11941.5|11942.3|11941.5|11941.1|11940.2|169
1606782900000|2020-12-01 00:35:00|11942|11941.4|11943.9|11943|11944|11943.1|11941.8|11941|161
1606783200000|2020-12-01 00:40:00|11943.7|11943.1|11943.8|11942.9|11946.3|11945.4|11943.6|11942.9|249
1606783500000|2020-12-01 00:45:00|11943.9|11943|11945.1|11944.2|11945.2|11944.5|11943.4|11942.5|195
1606783800000|2020-12-01 00:50:00|11945.2|11944.3|11942.8|11941.9|11945.3|11944.5|11942.8|11941.9|255
1606784100000|2020-12-01 00:55:00|11943|11942.1|11943.8|11942.9|11945.2|11944.6|11942.8|11941.9|209
1606784400000|2020-12-01 01:00:00|11943.9|11943|11943.2|11942.3|11945.5|11944.8|11942.7|11941.8|340
1606784700000|2020-12-01 01:05:00|11943.1|11942.2|11941.7|11940.8|11943.2|11942.3|11941.2|11940.4|250
1606785000000|2020-12-01 01:10:00|11941.8|11940.9|11942.6|11941.7|11943|11942.2|11941.1|11940.3|228
1606785300000|2020-12-01 01:15:00|11942.4|11941.8|11942.5|11941.6|11944.6|11943.9|11942|11941.1|265
1606785600000|2020-12-01 01:20:00|11942.4|11941.5|11943.9|11943.3|11944.5|11943.8|11942.4|11941.5|196
1606785900000|2020-12-01 01:25:00|11944.1|11943.2|11944.1|11943.2|11944.7|11943.8|11942.6|11941.7|205
1606786200000|2020-12-01 01:30:00|11943.9|11943.3|11944.6|11943.7|11945.7|11944.9|11943.3|11942.4|356
1606786500000|2020-12-01 01:35:00|11944.7|11943.8|11945.4|11944.8|11946.1|11945.3|11943.6|11942.7|203
1606786800000|2020-12-01 01:40:00|11945.5|11944.9|11945.8|11944.9|11946.5|11945.7|11945.3|11944.6|186
1606787100000|2020-12-01 01:45:00|11945.9|11945|11948.1|11947.5|11948.1|11947.5|11945.9|11945|242
1606787400000|2020-12-01 01:50:00|11948|11947.4|11949.3|11948.4|11949.8|11948.9|11947.1|11946.4|317
1606787700000|2020-12-01 01:55:00|11949.2|11948.3|11949.8|11948.9|11950|11949.2|11949.1|11948.2|250
1606788000000|2020-12-01 02:00:00|11949.9|11949|11949.9|11949|11950.7|11949.8|11949.2|11948.3|217
1606788300000|2020-12-01 02:05:00|11950|11949.4|11949.3|11948.7|11950.4|11949.8|11948.4|11947.6|262
1606788600000|2020-12-01 02:10:00|11949.5|11948.9|11949.9|11949|11950.3|11949.6|11948.7|11948|241
1606788900000|2020-12-01 02:15:00|11950.1|11949.3|11951.4|11950.8|11951.8|11951.1|11948.7|11948.1|235
1606789200000|2020-12-01 02:20:00|11951.3|11950.7|11952.9|11952.3|11953.2|11952.6|11950.8|11950.2|186
1606789500000|2020-12-01 02:25:00|11952.8|11952.2|11954|11953.1|11954.5|11953.7|11952.5|11951.8|193
1606789800000|2020-12-01 02:30:00|11953.9|11953.3|11955|11954.4|11955.9|11955.1|11953.2|11952.5|296
1606790100000|2020-12-01 02:35:00|11954.9|11954.3|11955.7|11955.1|11956|11955.3|11954.7|11953.9|311
1606790400000|2020-12-01 02:40:00|11955.8|11955.2|11953.7|11952.8|11956.5|11955.9|11953.5|11952.8|301
1606790700000|2020-12-01 02:45:00|11953.6|11953|11954.5|11953.9|11955|11954.3|11953.5|11952.9|235
1606791000000|2020-12-01 02:50:00|11954.4|11953.8|11958|11957.1|11958|11957.3|11954.4|11953.8|256
1606791300000|2020-12-01 02:55:00|11957.8|11957.2|11956.4|11955.8|11958.3|11957.4|11956.2|11955.6|252
1606791600000|2020-12-01 03:00:00|11956.3|11955.7|11957.8|11957.2|11958.1|11957.4|11956.3|11955.7|205
1606791900000|2020-12-01 03:05:00|11957.9|11957.3|11958.3|11957.7|11959|11958.1|11957.4|11956.8|293
1606792200000|2020-12-01 03:10:00|11958.2|11957.6|11958.5|11957.6|11959.1|11958.4|11957.8|11957|171
1606792500000|2020-12-01 03:15:00|11958.4|11957.5|11958.1|11957.2|11959.4|11958.8|11957.8|11957|189
1606792800000|2020-12-01 03:20:00|11958.2|11957.3|11957.7|11957.1|11959.5|11958.6|11956.8|11955.9|319
1606793100000|2020-12-01 03:25:00|11957.8|11957.2|11958.8|11958.2|11960|11959.3|11957.6|11957|246
1606793400000|2020-12-01 03:30:00|11959|11958.1|11958.8|11957.9|11959.2|11958.5|11957.7|11957|267
1606793700000|2020-12-01 03:35:00|11958.6|11958|11959|11958.1|11959.9|11959.3|11958.3|11957.6|281
1606794000000|2020-12-01 03:40:00|11959.1|11958.2|11958.6|11958|11959.7|11959.1|11958|11957.2|279
1606794300000|2020-12-01 03:45:00|11958.5|11957.9|11957.6|11957|11959.5|11958.8|11957.5|11956.8|226
1606794600000|2020-12-01 03:50:00|11957.7|11957.1|11958.5|11957.6|11959|11958.1|11956.8|11956|149
1606794900000|2020-12-01 03:55:00|11958.4|11957.5|11958|11957.4|11958.5|11957.6|11957.4|11956.6|150
1606795200000|2020-12-01 04:00:00|11958.1|11957.5|11960|11959.1|11960.2|11959.3|11958.1|11957.4|233
1606795500000|2020-12-01 04:05:00|11959.9|11959.3|11960|11959.4|11960.3|11959.6|11959.4|11958.5|172
1606795800000|2020-12-01 04:10:00|11960.1|11959.5|11960|11959.1|11960.4|11959.6|11959.8|11959|113
1606796100000|2020-12-01 04:15:00|11959.9|11959|11959.2|11958.6|11960.1|11959.5|11958.6|11957.9|166
1606796400000|2020-12-01 04:20:00|11959|11958.4|11958.2|11957.6|11959.4|11958.5|11958.1|11957.5|150
1606796700000|2020-12-01 04:25:00|11958.1|11957.5|11958.6|11958|11959.1|11958.4|11957.8|11957|183
1606797000000|2020-12-01 04:30:00|11958.8|11957.9|11957.9|11957|11959|11958.1|11956.4|11955.8|198
1606797300000|2020-12-01 04:35:00|11957.8|11956.9|11957.8|11957.2|11958.5|11957.6|11957.1|11956.4|179
1606797600000|2020-12-01 04:40:00|11957.7|11957.1|11957.6|11957|11958.4|11957.6|11957.4|11956.6|109
1606797900000|2020-12-01 04:45:00|11957.7|11957.1|11957.3|11956.4|11958|11957.2|11957.3|11956.4|118
1606798200000|2020-12-01 04:50:00|11957.4|11956.5|11957.1|11956.5|11958.1|11957.5|11956.9|11956.3|119
1606798500000|2020-12-01 04:55:00|11957.2|11956.6|11957.9|11957.3|11958.3|11957.5|11956.9|11956.1|144
1606798800000|2020-12-01 05:00:00|11957.8|11957.2|11957.3|11956.7|11958.2|11957.6|11957|11956.3|178
1606799100000|2020-12-01 05:05:00|11957.4|11956.8|11958.5|11957.6|11958.5|11957.8|11956.7|11955.9|185
1606799400000|2020-12-01 05:10:00|11958.4|11957.5|11958.1|11957.2|11958.5|11957.8|11957.3|11956.7|150
1606799700000|2020-12-01 05:15:00|11958.2|11957.3|11959.7|11959.1|11959.7|11959.1|11957.7|11957|153
1606800000000|2020-12-01 05:20:00|11959.6|11959|11958.2|11957.6|11959.9|11959.1|11958.1|11957.4|127
1606800300000|2020-12-01 05:25:00|11958.3|11957.7|11957.5|11956.6|11958.6|11958|11957.3|11956.6|159
1606800600000|2020-12-01 05:30:00|11957.4|11956.8|11956.5|11955.9|11957.6|11957|11955.6|11954.9|212
1606800900000|2020-12-01 05:35:00|11956.4|11955.8|11955.9|11955.3|11957.2|11956.5|11955.7|11955|193
1606801200000|2020-12-01 05:40:00|11956|11955.4|11957|11956.4|11957.4|11956.8|11956|11955.4|204
1606801500000|2020-12-01 05:45:00|11957.1|11956.5|11956.7|11956.1|11958|11957.3|11956.6|11955.9|123
1606801800000|2020-12-01 05:50:00|11956.8|11956.2|11956.9|11956|11957.2|11956.6|11955.8|11955.1|195
1606802100000|2020-12-01 05:55:00|11956.6|11955.9|11957.5|11956.6|11957.7|11957.1|11956.5|11955.9|233
1606802400000|2020-12-01 06:00:00|11957.4|11956.9|11958.3|11957.7|11958.6|11957.7|11956.4|11955.6|182
1606802700000|2020-12-01 06:05:00|11958.2|11957.6|11956.8|11956.2|11958.4|11957.7|11956.6|11955.8|239
1606803000000|2020-12-01 06:10:00|11957|11956.1|11957.6|11957|11958.2|11957.5|11956.6|11955.9|207
1606803300000|2020-12-01 06:15:00|11957.5|11956.9|11957.8|11956.9|11958.3|11957.5|11956.7|11956.1|201
1606803600000|2020-12-01 06:20:00|11957.9|11957|11955.4|11954.8|11958.1|11957.5|11955.2|11954.5|197
1606803900000|2020-12-01 06:25:00|11955.3|11954.7|11959.3|11958.7|11959.3|11958.7|11955.3|11954.7|231
1606804200000|2020-12-01 06:30:00|11959|11958.4|11958.8|11958.2|11959.4|11958.8|11957.6|11956.9|234
1606804500000|2020-12-01 06:35:00|11958.7|11958.1|11957.3|11956.4|11959.1|11958.5|11956.9|11956.1|224
1606804800000|2020-12-01 06:40:00|11957.2|11956.3|11955.9|11955|11957.7|11956.9|11955.1|11954.4|232
1606805100000|2020-12-01 06:45:00|11955.8|11954.9|11955.7|11955.1|11957.5|11956.8|11955.6|11954.9|203
1606805400000|2020-12-01 06:50:00|11955.8|11955.2|11956.4|11955.8|11956.7|11956|11955.2|11954.6|201
1606805700000|2020-12-01 06:55:00|11956.2|11955.6|11957.7|11956.8|11958.1|11957.3|11956.2|11955.6|191
1606806000000|2020-12-01 07:00:00|11957.6|11957|11960.2|11959.6|11960.2|11959.6|11954.4|11953.8|445
1606806300000|2020-12-01 07:05:00|11960.3|11959.4|11958.9|11958.3|11960.4|11959.7|11956.7|11956.1|379
1606806600000|2020-12-01 07:10:00|11958.8|11958.2|11962.4|11961.8|11963.7|11963.1|11958.5|11957.9|624
1606806900000|2020-12-01 07:15:00|11962.2|11961.6|11964|11963.1|11964|11963.2|11960.8|11960.2|368
1606807200000|2020-12-01 07:20:00|11963.9|11963|11966.7|11965.8|11967.5|11966.6|11962.9|11962.2|576
1606807500000|2020-12-01 07:25:00|11966.8|11965.9|11967.6|11967|11968.7|11967.9|11966.6|11965.7|366
1606807800000|2020-12-01 07:30:00|11967.7|11967.1|11970.1|11969.5|11970.2|11969.5|11966.1|11965.5|470
1606808100000|2020-12-01 07:35:00|11970|11969.4|11971.3|11970.7|11972.5|11971.8|11969.7|11969.1|344
1606808400000|2020-12-01 07:40:00|11971.4|11970.8|11971.5|11970.9|11973.4|11972.8|11970.7|11970.1|449
1606808700000|2020-12-01 07:45:00|11971.4|11970.8|11968.7|11968.1|11971.8|11971.2|11968|11967.4|461
1606809000000|2020-12-01 07:50:00|11968.8|11968.2|11973.2|11972.6|11973.4|11972.6|11968|11967.3|429
1606809300000|2020-12-01 07:55:00|11973.1|11972.5|11969.1|11968.2|11973.2|11972.5|11968.5|11967.8|483
1606809600000|2020-12-01 08:00:00|11969|11968.1|11968.7|11968.1|11969.7|11969|11964.1|11963.5|666
1606809900000|2020-12-01 08:05:00|11968.8|11968.2|11967.6|11966.7|11972.6|11971.8|11967.4|11966.7|810
1606810200000|2020-12-01 08:10:00|11967.7|11966.8|11965.5|11964.6|11969.8|11969.2|11964.2|11963.6|640
1606810500000|2020-12-01 08:15:00|11965.3|11964.7|11968.4|11967.8|11969.6|11969|11963.5|11962.9|587
1606810800000|2020-12-01 08:20:00|11968.5|11967.9|11968.4|11967.8|11969.4|11968.8|11965.8|11965|495
1606811100000|2020-12-01 08:25:00|11968.5|11967.9|11972.2|11971.6|11973.1|11972.3|11966.3|11965.7|464
1606811400000|2020-12-01 08:30:00|11972.1|11971.5|11977.1|11976.2|11977.2|11976.3|11971.3|11970.6|613
1606811700000|2020-12-01 08:35:00|11977.2|11976.3|11985.8|11984.9|11985.8|11984.9|11976.5|11975.6|763
1606812000000|2020-12-01 08:40:00|11985.6|11984.7|11982.7|11981.8|11986.1|11985.2|11981.4|11980.5|687
1606812300000|2020-12-01 08:45:00|11982.6|11981.7|11979.6|11978.7|11983.4|11982.5|11979.3|11978.5|748
1606812600000|2020-12-01 08:50:00|11979.7|11978.8|11981.1|11980.2|11983.6|11982.9|11978.5|11977.6|564
1606812900000|2020-12-01 08:55:00|11981|11980.1|11980.5|11979.6|11981.7|11980.8|11977.4|11976.6|691
1606813200000|2020-12-01 09:00:00|11980.3|11979.7|11980.7|11980.1|11981.8|11981.1|11977.4|11976.8|671
1606813500000|2020-12-01 09:05:00|11980.6|11980|11976.1|11975.5|11980.8|11980|11975.3|11974.6|680
1606813800000|2020-12-01 09:10:00|11976.2|11975.6|11976.6|11976|11977.5|11976.9|11973.6|11973|598
1606814100000|2020-12-01 09:15:00|11976.5|11975.9|11973.9|11973.3|11977.7|11977.1|11972.1|11971.4|582
1606814400000|2020-12-01 09:20:00|11974.1|11973.5|11978.9|11978|11978.9|11978.1|11974.1|11973.3|562
1606814700000|2020-12-01 09:25:00|11978.8|11977.9|11979.8|11979.2|11981|11980.1|11976.7|11976.1|561
1606815000000|2020-12-01 09:30:00|11979.9|11979.3|11975.9|11975|11980.7|11980|11975.7|11974.9|616
1606815300000|2020-12-01 09:35:00|11976|11975.1|11977.3|11976.7|11980.1|11979.4|11974.8|11973.9|716
1606815600000|2020-12-01 09:40:00|11977.5|11976.9|11977.1|11976.5|11977.9|11977.3|11972.6|11971.9|885
1606815900000|2020-12-01 09:45:00|11977.2|11976.6|11975.3|11974.4|11978.8|11978|11973.9|11973.2|741
1606816200000|2020-12-01 09:50:00|11975.2|11974.6|11979.9|11979.3|11981.1|11980.4|11974.9|11974.3|546
1606816500000|2020-12-01 09:55:00|11980|11979.4|11981.1|11980.2|11983.1|11982.4|11978.2|11977.6|556
1606816800000|2020-12-01 10:00:00|11981|11980.1|11976.8|11975.9|11982.2|11981.6|11975|11974.2|724
1606817100000|2020-12-01 10:05:00|11976.7|11975.8|11975.7|11975.1|11978|11977.4|11975.6|11974.8|456
1606817400000|2020-12-01 10:10:00|11975.6|11975|11974.5|11973.9|11976.7|11975.9|11974.2|11973.6|365
1606817700000|2020-12-01 10:15:00|11974.6|11974|11972.6|11972|11974.7|11974.1|11971.7|11970.9|486
1606818000000|2020-12-01 10:20:00|11972.7|11972.1|11973.2|11972.6|11976.1|11975.5|11972.4|11971.8|405
1606818300000|2020-12-01 10:25:00|11973.1|11972.5|11968.8|11968.2|11974.1|11973.5|11968|11967.3|472
1606818600000|2020-12-01 10:30:00|11969.2|11968.3|11967.7|11967.1|11971.7|11970.9|11967.6|11967|460
1606818900000|2020-12-01 10:35:00|11967.9|11967.3|11969.9|11969.3|11972.2|11971.5|11967.3|11966.7|485
1606819200000|2020-12-01 10:40:00|11970.1|11969.5|11971.3|11970.7|11971.8|11971.2|11967.8|11967.1|380
1606819500000|2020-12-01 10:45:00|11971.2|11970.6|11970.2|11969.6|11971.8|11971.2|11969.6|11968.8|296
1606819800000|2020-12-01 10:50:00|11970.3|11969.7|11969.1|11968.5|11970.3|11969.7|11967.1|11966.5|484
1606820100000|2020-12-01 10:55:00|11969.3|11968.7|11969|11968.4|11970.1|11969.5|11966.1|11965.5|454
1606820400000|2020-12-01 11:00:00|11969.1|11968.5|11967.2|11966.3|11969.1|11968.5|11964.1|11963.3|493
1606820700000|2020-12-01 11:05:00|11966.9|11966|11969.1|11968.2|11971.4|11970.7|11965.4|11964.8|536
1606821000000|2020-12-01 11:10:00|11969.2|11968.3|11963.8|11962.9|11969.8|11969|11962.4|11961.8|594
1606821300000|2020-12-01 11:15:00|11963.7|11962.8|11961.8|11961.2|11964.4|11963.8|11961.7|11961.1|609
1606821600000|2020-12-01 11:20:00|11961.9|11961.3|11961|11960.4|11963.4|11962.6|11960.8|11960.2|565
1606821900000|2020-12-01 11:25:00|11961.1|11960.5|11961.7|11961.1|11965.3|11964.6|11961|11960.4|449
1606822200000|2020-12-01 11:30:00|11961.8|11961.2|11964.5|11963.6|11964.9|11964|11960.6|11960|510
1606822500000|2020-12-01 11:35:00|11964.3|11963.7|11963|11962.1|11965.3|11964.4|11962.2|11961.5|523
1606822800000|2020-12-01 11:40:00|11962.9|11962|11963.4|11962.8|11965.6|11964.9|11961.9|11961|535
1606823100000|2020-12-01 11:45:00|11963.3|11962.7|11966.2|11965.6|11966.2|11965.6|11961.6|11960.9|461
1606823400000|2020-12-01 11:50:00|11966.1|11965.5|11966|11965.4|11967.3|11966.5|11964.1|11963.3|490
1606823700000|2020-12-01 11:55:00|11965.9|11965.3|11970.4|11969.8|11970.8|11970.1|11965.5|11964.9|934
1606824000000|2020-12-01 12:00:00|11970.3|11969.7|11967.7|11967.1|11973.2|11972.5|11966.2|11965.3|911
1606824300000|2020-12-01 12:05:00|11967.5|11966.9|11965.8|11965.2|11968.4|11967.8|11965.4|11964.7|414
1606824600000|2020-12-01 12:10:00|11965.9|11965.3|11967.6|11967|11968|11967.1|11965.8|11965.2|411
1606824900000|2020-12-01 12:15:00|11967.4|11966.8|11968.4|11967.8|11968.7|11968.1|11966.2|11965.6|399
1606825200000|2020-12-01 12:20:00|11968.3|11967.7|11967.3|11966.7|11969|11968.4|11966.3|11965.7|274
1606825500000|2020-12-01 12:25:00|11967.4|11966.8|11969.5|11968.9|11972|11971.4|11967.4|11966.8|444
1606825800000|2020-12-01 12:30:00|11969.4|11968.8|11966|11965.4|11969.4|11968.8|11965.6|11965|536
1606826100000|2020-12-01 12:35:00|11966.1|11965.5|11966.4|11965.8|11968.2|11967.6|11965.8|11965.2|423
1606826400000|2020-12-01 12:40:00|11966.2|11965.6|11967.9|11967.3|11968.4|11967.7|11966.2|11965.6|372
1606826700000|2020-12-01 12:45:00|11967.6|11967|11967.9|11967.3|11968.5|11967.7|11966.3|11965.7|404
1606827000000|2020-12-01 12:50:00|11968|11967.4|11966.8|11966.2|11969.8|11969.2|11964.6|11964|476
1606827300000|2020-12-01 12:55:00|11966.9|11966.3|11967.6|11967|11968.8|11968.2|11966.2|11965.4|439
1606827600000|2020-12-01 13:00:00|11967.7|11967.1|11967.8|11967.2|11969.1|11968.5|11966.4|11965.8|572
1606827900000|2020-12-01 13:05:00|11968|11967.4|11966.5|11965.9|11969.8|11969.1|11965.9|11965.3|478
1606828200000|2020-12-01 13:10:00|11966.7|11966.1|11968.2|11967.6|11968.3|11967.7|11965.8|11965.2|452
1606828500000|2020-12-01 13:15:00|11968.3|11967.7|11972.6|11972|11972.9|11972.3|11967.3|11966.7|449
1606828800000|2020-12-01 13:20:00|11972.8|11972.2|11979.2|11978.6|11979.7|11979.1|11972.5|11971.9|561
1606829100000|2020-12-01 13:25:00|11979.3|11978.7|11982.4|11981.8|11982.7|11982.1|11977.5|11976.9|447
1606829400000|2020-12-01 13:30:00|11982.3|11981.7|11976.7|11976.1|11982.3|11981.7|11975|11974.3|537
1606829700000|2020-12-01 13:35:00|11977|11976.4|11979|11978.4|11980.3|11979.7|11977|11976.4|559
1606830000000|2020-12-01 13:40:00|11979.1|11978.5|11976.7|11975.8|11979.7|11979.1|11975.5|11974.9|571
1606830300000|2020-12-01 13:45:00|11976.5|11975.9|11977.8|11977.2|11979|11978.3|11975.3|11974.7|553
1606830600000|2020-12-01 13:50:00|11977.7|11977.1|11988.5|11987.9|11989.7|11989.1|11977.1|11976.5|758
1606830900000|2020-12-01 13:55:00|11988.6|11988|11992.6|11992|11994.3|11993.7|11988.6|11988|718
1606831200000|2020-12-01 14:00:00|11992.7|11991.8|11990.6|11990|11994.9|11994.1|11988.8|11988.2|795
1606831500000|2020-12-01 14:05:00|11990.4|11989.8|11989.2|11988.6|11993.2|11992.6|11988.4|11987.8|661
1606831800000|2020-12-01 14:10:00|11988.9|11988.3|11986.3|11985.7|11989.8|11989.2|11985.3|11984.7|588
1606832100000|2020-12-01 14:15:00|11986.2|11985.6|11988.7|11987.8|11989.4|11988.8|11984.4|11983.8|632
1606832400000|2020-12-01 14:20:00|11989|11988.4|11985.6|11985|11990.2|11989.6|11984.8|11984.2|538
1606832700000|2020-12-01 14:25:00|11985.7|11985.1|11983.5|11982.9|11987.6|11987|11983.5|11982.9|524
1606833000000|2020-12-01 14:30:00|11983.4|11982.8|11976.6|11976|11983.9|11983.3|11976.4|11975.8|950
1606833300000|2020-12-01 14:35:00|11976.7|11976.1|11986.3|11985.7|11987.6|11986.7|11975.5|11974.9|814
1606833600000|2020-12-01 14:40:00|11986.1|11985.5|11990.4|11989.8|11991.3|11990.6|11985.6|11985|651
1606833900000|2020-12-01 14:45:00|11990.5|11989.9|11997.9|11997.3|11998.1|11997.5|11990|11989.1|644
1606834200000|2020-12-01 14:50:00|11997.8|11997.2|11999.3|11998.7|12001.1|12000.4|11996.3|11995.5|857
1606834500000|2020-12-01 14:55:00|11999.5|11998.9|11995.6|11993.9|11999.5|11998.9|11992.9|11992.3|670
1606834800000|2020-12-01 15:00:00|11995.3|11993.8|11993.2|11992.6|12001.5|12000.6|11992.7|11991.9|863
1606835100000|2020-12-01 15:05:00|11993.5|11992.9|11995.3|11994.4|11998.6|11997.7|11984.1|11983.4|1175
1606835400000|2020-12-01 15:10:00|11995|11994.2|11995.2|11994.6|12000|11999.1|11992.1|11991.2|881
1606835700000|2020-12-01 15:15:00|11995.3|11994.7|12013.5|12012.6|12018.1|12017.2|11993.4|11992.8|1292
1606836000000|2020-12-01 15:20:00|12013.8|12012.9|12009.4|12008.5|12014.1|12013.2|12006.3|12005.4|1015
1606836300000|2020-12-01 15:25:00|12009.2|12008.3|12015.8|12014.9|12018.4|12017.5|12008.6|12008|1040
1606836600000|2020-12-01 15:30:00|12015.7|12014.8|12016.7|12015.8|12020.6|12019.8|12013.8|12012.9|1088
1606836900000|2020-12-01 15:35:00|12016.6|12015.7|12009|12008.4|12018.2|12017.3|12007.8|12006.9|993
1606837200000|2020-12-01 15:40:00|12009.1|12008.2|12025.6|12024.7|12029.1|12028|12007.4|12006.7|930
1606837500000|2020-12-01 15:45:00|12025.7|12024.8|12033.1|12032.5|12036.3|12035.5|12023.5|12022.8|1032
1606837800000|2020-12-01 15:50:00|12033.2|12032.6|12037.1|12036.5|12037.2|12036.6|12030.6|12029.8|865
1606838100000|2020-12-01 15:55:00|12037.3|12036.4|12031.8|12031.2|12042.4|12041.6|12026.5|12025.6|1284
1606838400000|2020-12-01 16:00:00|12031.9|12030.9|12037.5|12036.9|12040|12039.3|12031.6|12030.9|1170
1606838700000|2020-12-01 16:05:00|12037.6|12037|12042.7|12041.8|12047.9|12047|12035.8|12034.9|1322
1606839000000|2020-12-01 16:10:00|12042.6|12041.7|12048.7|12047.8|12048.8|12048|12042.1|12041.3|1131
1606839300000|2020-12-01 16:15:00|12048.8|12048.2|12045.6|12044.7|12049|12048.2|12038.1|12037.2|941
1606839600000|2020-12-01 16:20:00|12045.7|12044.8|12054.1|12053.5|12054.8|12054.2|12044.5|12043.6|933
1606839900000|2020-12-01 16:25:00|12054.2|12053.3|12042.7|12042.1|12054.2|12053.5|12042.6|12041.8|776
1606840200000|2020-12-01 16:30:00|12042.9|12042.3|12045.9|12045|12050.1|12049.3|12042.4|12041.8|969
1606840500000|2020-12-01 16:35:00|12045.8|12044.9|12038.2|12037.3|12047|12046.4|12036.9|12036|847
1606840800000|2020-12-01 16:40:00|12038.4|12037.6|12040.7|12039.8|12042.4|12041.5|12035.8|12035.1|848
1606841100000|2020-12-01 16:45:00|12040.8|12040.2|12039.6|12038.7|12043.3|12042.4|12038.1|12037.5|741
1606841400000|2020-12-01 16:50:00|12039.7|12038.8|12039.9|12039|12044.3|12043.4|12038.5|12037.7|598
1606841700000|2020-12-01 16:55:00|12039.8|12039.2|12038.2|12037.3|12041.9|12041.2|12036.6|12036|627
1606842000000|2020-12-01 17:00:00|12038.3|12037.4|12039.9|12039.3|12041.4|12040.6|12038.1|12037.2|620
1606842300000|2020-12-01 17:05:00|12040|12039.4|12043.5|12042.9|12044.1|12043.4|12039.6|12038.8|550
1606842600000|2020-12-01 17:10:00|12043.4|12042.8|12041.5|12040.6|12044.2|12043.4|12040.5|12039.9|489
1606842900000|2020-12-01 17:15:00|12041.4|12040.5|12040.4|12039.8|12042.4|12041.8|12039.1|12038.2|458
1606843200000|2020-12-01 17:20:00|12040.5|12039.9|12039.2|12038.3|12042.8|12042.2|12038.9|12038.1|656
1606843500000|2020-12-01 17:25:00|12039.4|12038.8|12040.1|12039.5|12042.2|12041.4|12038.5|12037.9|526
1606843800000|2020-12-01 17:30:00|12040.2|12039.6|12045.2|12044.3|12046.3|12045.7|12039.8|12039|626
1606844100000|2020-12-01 17:35:00|12045.1|12044.5|12045.2|12044.3|12049.2|12048.5|12044.1|12043.2|536
1606844400000|2020-12-01 17:40:00|12045.3|12044.4|12046.8|12045.9|12046.8|12045.9|12042.5|12041.7|557
1606844700000|2020-12-01 17:45:00|12046.6|12046|12048.7|12048.1|12049|12048.2|12046.1|12045.5|464
1606845000000|2020-12-01 17:50:00|12049|12048.4|12048.1|12047.5|12052.1|12051.5|12047.2|12046.3|589
1606845300000|2020-12-01 17:55:00|12048.2|12047.6|12045.7|12044.8|12048.7|12048|12045.2|12044.6|698
1606845600000|2020-12-01 18:00:00|12045.6|12045|12046.6|12045.7|12049.8|12049|12045|12044.3|508
1606845900000|2020-12-01 18:05:00|12046.5|12045.6|12047.2|12046.6|12049.1|12048.5|12045.3|12044.7|480
1606846200000|2020-12-01 18:10:00|12047.3|12046.7|12048.2|12047.3|12048.8|12048|12046.1|12045.3|340
1606846500000|2020-12-01 18:15:00|12048.3|12047.4|12048.5|12047.9|12050.4|12049.5|12047.6|12046.8|420
1606846800000|2020-12-01 18:20:00|12048.6|12048|12048.2|12047.6|12050.8|12050|12048|12047.4|424
1606847100000|2020-12-01 18:25:00|12048.3|12047.7|12050.3|12049.4|12051|12050.1|12047.4|12046.7|365
1606847400000|2020-12-01 18:30:00|12050.4|12049.5|12050.5|12049.9|12051.1|12050.5|12048.6|12048|274
1606847700000|2020-12-01 18:35:00|12050.6|12050|12050|12049.4|12052.7|12052.1|12050|12049.3|308
1606848000000|2020-12-01 18:40:00|12049.8|12049.2|12048.2|12047.3|12050.2|12049.5|12047.6|12046.8|302
1606848300000|2020-12-01 18:45:00|12047.9|12047|12049|12048.4|12049.4|12048.8|12047|12046.4|281
1606848600000|2020-12-01 18:50:00|12048.8|12047.9|12047|12046.4|12048.8|12048.1|12046.5|12045.8|304
1606848900000|2020-12-01 18:55:00|12047.1|12046.5|12044.1|12043.2|12047.1|12046.5|12043.5|12042.7|448
1606849200000|2020-12-01 19:00:00|12043.9|12043|12044.8|12043.9|12045.8|12045|12043.1|12042.4|413
1606849500000|2020-12-01 19:05:00|12044.7|12043.8|12045.8|12044.9|12046.6|12045.7|12044.2|12043.3|324
1606849800000|2020-12-01 19:10:00|12045.9|12045|12046.7|12045.8|12046.7|12046|12044.1|12043.4|234
1606850100000|2020-12-01 19:15:00|12046.8|12045.9|12048.6|12048|12048.8|12048.1|12045.4|12044.6|319
1606850400000|2020-12-01 19:20:00|12048.4|12047.8|12047.4|12046.5|12049|12048.4|12046.6|12045.8|312
1606850700000|2020-12-01 19:25:00|12047.2|12046.6|12046.8|12045.9|12048.6|12048|12046.4|12045.6|244
1606851000000|2020-12-01 19:30:00|12046.7|12045.8|12048|12047.4|12049.4|12048.6|12045.2|12044.6|289
1606851300000|2020-12-01 19:35:00|12047.9|12047.3|12049.7|12049.1|12050.3|12049.5|12047.1|12046.4|347
1606851600000|2020-12-01 19:40:00|12049.8|12049.2|12047.7|12047.1|12049.8|12049.2|12047.3|12046.6|342
1606851900000|2020-12-01 19:45:00|12047.8|12047.2|12049.6|12048.7|12050.6|12050|12047.3|12046.7|346
1606852200000|2020-12-01 19:50:00|12049.5|12048.9|12048.5|12047.9|12049.9|12049.1|12047.4|12046.8|352
1606852500000|2020-12-01 19:55:00|12048.4|12047.8|12048.3|12047.4|12051.5|12050.7|12047.3|12046.7|487
1606852800000|2020-12-01 20:00:00|12048|12047.5|12050.6|12049.7|12052.3|12051.7|12048|12047.4|554
1606853100000|2020-12-01 20:05:00|12050.4|12049.5|12050.6|12049.7|12051.9|12051.2|12049.8|12049.1|313
1606853400000|2020-12-01 20:10:00|12050.7|12049.8|12050.8|12049.9|12051.4|12050.8|12049.8|12049.1|309
1606853700000|2020-12-01 20:15:00|12050.7|12050.1|12050.2|12049.3|12051.2|12050.3|12049|12048.4|349
1606854000000|2020-12-01 20:20:00|12050.3|12049.4|12052.4|12051.5|12052.4|12051.7|12050.2|12049.3|264
1606854300000|2020-12-01 20:25:00|12052.3|12051.7|12053.9|12053.3|12054.3|12053.6|12051.8|12051|267
1606854600000|2020-12-01 20:30:00|12053.8|12053.2|12054.7|12053.8|12054.7|12054.1|12052.3|12051.6|344
1606854900000|2020-12-01 20:35:00|12054.6|12053.7|12058.7|12057.8|12059|12058.4|12054.5|12053.7|381
1606855200000|2020-12-01 20:40:00|12058.6|12057.7|12061.6|12061|12062.4|12061.5|12058.3|12057.5|477
1606855500000|2020-12-01 20:45:00|12061.5|12060.9|12062|12061.1|12062.1|12061.4|12060.6|12059.7|426
1606855800000|2020-12-01 20:50:00|12061.7|12061.2|12069.1|12068.2|12076.5|12074.7|12061.7|12061.1|722
1606856100000|2020-12-01 20:55:00|12068.9|12068|12072.4|12071.5|12074.7|12073.8|12064.5|12063.6|758
1606856400000|2020-12-01 21:00:00|12072|12071.4|12071.2|12070.3|12077|12076.1|12069.4|12068.5|603
1606856700000|2020-12-01 21:05:00|12071.3|12070.4|12069.2|12068.3|12071.3|12070.4|12067.7|12066.8|308
1606857000000|2020-12-01 21:10:00|12069.3|12068.4|12069.8|12068.9|12070|12069.1|12068.5|12067.6|259
1606857300000|2020-12-01 21:15:00|12069.9|12069|12069.2|12068.3|12070|12069.2|12068.7|12067.8|131
1606857600000|2020-12-01 21:20:00|12069.3|12068.4|12070.5|12069.6|12072.9|12072|12069.3|12068.4|258
1606857900000|2020-12-01 21:25:00|12070.7|12069.8|12070.6|12069.7|12071.3|12070.4|12069.6|12068.7|254
1606858200000|2020-12-01 21:30:00|12070.5|12069.6|12071.7|12070.8|12071.8|12070.9|12070.2|12069.3|181
1606858500000|2020-12-01 21:35:00|12071.8|12070.9|12071.7|12070.8|12072.1|12071.2|12070.4|12069.5|167
1606858800000|2020-12-01 21:40:00|12071.6|12070.7|12073.3|12072.4|12073.8|12072.9|12071.1|12070.2|219
1606859100000|2020-12-01 21:45:00|12073.2|12072.3|12072.1|12071.2|12073.9|12073|12071.7|12070.2|325
1606859400000|2020-12-01 21:50:00|12072|12071.1|12069.4|12068.5|12073.9|12073|12069|12068.1|385
1606859700000|2020-12-01 21:55:00|12069.3|12068.4|12074.2|12069.1|12074.8|12071.7|12068.5|12067.3|618
1606860000000|2020-12-01 22:00:00|12073.7|12067.7|12072.1|12067.1|12073.7|12067.8|12069|12065.4|66
1606860300000|2020-12-01 22:05:00|12072.9|12068|12074|12068|12075.6|12069.6|12071.9|12065.9|119
1606860600000|2020-12-01 22:10:00|12074.1|12068.1|12073.6|12067.6|12074.6|12068.6|12070.7|12066|219
1606860900000|2020-12-01 22:15:00|12073.8|12067.8|12073.8|12067.8|12074.9|12069.2|12073.3|12067.3|104
1606861200000|2020-12-01 22:20:00|12073.7|12067.7|12075.6|12071.3|12075.6|12071.6|12072.2|12066.9|217
1606861500000|2020-12-01 22:25:00|12075.2|12071.4|12075.5|12071.6|12076.5|12072|12074.6|12069.9|260
1606861800000|2020-12-01 22:30:00|12075.4|12071.8|12075.6|12072|12076|12072|12074.6|12071.4|380
1606862100000|2020-12-01 22:35:00|12075.7|12071.9|12075.1|12072.2|12076.4|12072.8|12074.4|12069.9|580
1606862400000|2020-12-01 22:40:00|12075.5|12072.1|12074.5|12072|12075.8|12072.6|12073.8|12071.5|356
1606862700000|2020-12-01 22:45:00|12074.3|12072.1|12071.3|12066.4|12076.4|12072.7|12071.2|12066.1|513
1606863000000|2020-12-01 22:50:00|12071.5|12066.1|12074.3|12070.1|12076.1|12071.5|12070.2|12066.1|608
1606863300000|2020-12-01 22:55:00|12074.2|12070.2|12074.6|12070.6|12075.3|12071.7|12073.8|12070.1|355
1606863600000|2020-12-01 23:00:00|12074.4|12070.8|12071.3|12069.7|12074.7|12072.2|12071|12069.5|747
1606863900000|2020-12-01 23:05:00|12071.2|12069.6|12070.9|12070|12072.3|12071.2|12070.7|12069.5|570
1606864200000|2020-12-01 23:10:00|12071|12070.1|12071.4|12070.5|12072|12071|12070.6|12069.7|296
1606864500000|2020-12-01 23:15:00|12071.3|12070.4|12072.6|12071.7|12072.6|12071.7|12070.4|12069.5|239
1606864800000|2020-12-01 23:20:00|12072.5|12071.6|12072.1|12071.2|12073.6|12072.7|12071.9|12071.2|179
1606865100000|2020-12-01 23:25:00|12072|12071.1|12071.5|12070.6|12072.2|12071.3|12071.4|12070.6|79
1606865400000|2020-12-01 23:30:00|12071.6|12070.7|12069.5|12068.6|12071.8|12070.9|12069.5|12068.6|163
1606865700000|2020-12-01 23:35:00|12069.6|12068.7|12069.4|12068.5|12069.8|12069.1|12069|12068.1|157
1606866000000|2020-12-01 23:40:00|12069.3|12068.4|12072.1|12071.2|12072.1|12071.3|12069.3|12068.4|162
1606866300000|2020-12-01 23:45:00|12072.2|12071.3|12073.1|12072.2|12073.6|12072.7|12071.3|12070.4|208
1606866600000|2020-12-01 23:50:00|12073|12072.1|12073.1|12072.2|12073.7|12072.8|12072.2|12071.4|187
1606866900000|2020-12-01 23:55:00|12072.8|12071.9|12071.2|12070.3|12072.8|12071.9|12071|12070.1|116
1606867200000|2020-12-02 00:00:00|12071.4|12070.5|12069.6|12068.7|12071.5|12070.7|12068.8|12067.9|405
1606867500000|2020-12-02 00:05:00|12069.4|12068.5|12067.4|12066.5|12069.6|12068.7|12067.4|12066.5|200
1606867800000|2020-12-02 00:10:00|12067.3|12066.7|12068.4|12067.5|12069.7|12069|12066.8|12066.1|334
1606868100000|2020-12-02 00:15:00|12068.5|12067.6|12069.3|12068.4|12069.5|12068.8|12067.7|12066.9|229
1606868400000|2020-12-02 00:20:00|12069.2|12068.3|12066.9|12066|12069.3|12068.4|12066.4|12065.5|193
1606868700000|2020-12-02 00:25:00|12067.1|12066.5|12069.3|12068.4|12070|12069.2|12067.1|12066.5|156
1606869000000|2020-12-02 00:30:00|12069.2|12068.6|12071|12070.1|12072.8|12071.9|12069.2|12068.4|313
1606869300000|2020-12-02 00:35:00|12071.1|12070.2|12069.1|12068.2|12071.1|12070.3|12068.9|12068|228
1606869600000|2020-12-02 00:40:00|12069.2|12068.3|12068|12067.1|12069.2|12068.5|12067.4|12066.6|136
1606869900000|2020-12-02 00:45:00|12067.9|12067|12066.9|12066|12068.1|12067.4|12066.5|12065.6|185
1606870200000|2020-12-02 00:50:00|12067|12066.1|12068.8|12067.9|12068.8|12067.9|12065.6|12064.9|254
1606870500000|2020-12-02 00:55:00|12068.7|12067.8|12067.1|12066.2|12068.9|12068|12066.6|12065.7|258
1606870800000|2020-12-02 01:00:00|12067.2|12066.3|12065.1|12064.2|12067.4|12066.5|12064.8|12064.1|428
1606871100000|2020-12-02 01:05:00|12064.7|12063.8|12065.9|12065.3|12068|12067.1|12064.5|12063.7|414
1606871400000|2020-12-02 01:10:00|12066|12065.1|12064.1|12063.2|12066.9|12066.1|12064|12063.2|329
1606871700000|2020-12-02 01:15:00|12064.2|12063.3|12065|12064.1|12065.1|12064.3|12063|12062.3|323
1606872000000|2020-12-02 01:20:00|12064.9|12064|12062.5|12061.9|12066.5|12065.6|12061.1|12060.2|388
1606872300000|2020-12-02 01:25:00|12062.4|12061.8|12064.5|12063.6|12065.2|12064.4|12062.4|12061.8|377
1606872600000|2020-12-02 01:30:00|12064.6|12063.7|12065.6|12064.7|12067.3|12066.4|12063.9|12063.1|388
1606872900000|2020-12-02 01:35:00|12065.5|12064.9|12066.9|12066|12067.2|12066.5|12065.4|12064.7|423
1606873200000|2020-12-02 01:40:00|12067|12066.1|12067.2|12066.3|12067.9|12067|12066.4|12065.6|338
1606873500000|2020-12-02 01:45:00|12067.3|12066.4|12068.2|12067.3|12068.2|12067.3|12065.7|12064.9|268
1606873800000|2020-12-02 01:50:00|12068.1|12067.2|12066.7|12065.8|12070.5|12069.7|12066.5|12065.6|386
1606874100000|2020-12-02 01:55:00|12066.6|12066|12069|12068.1|12069.1|12068.2|12066.5|12065.7|331
1606874400000|2020-12-02 02:00:00|12068.8|12067.9|12072.5|12071.6|12073.1|12072.2|12068.5|12067.6|367
1606874700000|2020-12-02 02:05:00|12072.6|12071.7|12077.5|12076.9|12078.7|12077.9|12072.5|12071.6|425
1606875000000|2020-12-02 02:10:00|12077.6|12076.7|12073.5|12072.6|12077.7|12076.9|12072.9|12072|482
1606875300000|2020-12-02 02:15:00|12073.4|12072.5|12073.5|12072.9|12074.1|12073.2|12070.7|12069.8|318
1606875600000|2020-12-02 02:20:00|12073.6|12073|12075.7|12074.8|12075.7|12074.8|12073|12072.3|219
1606875900000|2020-12-02 02:25:00|12075.6|12074.7|12077.7|12076.8|12077.8|12076.9|12075.3|12074.7|345
1606876200000|2020-12-02 02:30:00|12077.6|12076.7|12076.8|12076.2|12077.7|12076.8|12075.8|12074.9|218
1606876500000|2020-12-02 02:35:00|12077|12076.4|12078|12077.1|12079.5|12078.8|12077|12076.1|309
1606876800000|2020-12-02 02:40:00|12077.6|12077|12079.5|12078.6|12079.9|12079|12077.5|12076.9|210
1606877100000|2020-12-02 02:45:00|12079.3|12078.4|12077.7|12076.8|12080.1|12079.2|12077.4|12076.6|218
1606877400000|2020-12-02 02:50:00|12077.6|12076.7|12077.6|12077|12079.5|12078.8|12076|12075.1|310
1606877700000|2020-12-02 02:55:00|12077.7|12076.8|12074|12073.1|12077.7|12076.8|12073.9|12073|282
1606878000000|2020-12-02 03:00:00|12073.9|12073|12077.1|12076.2|12077.3|12076.7|12073|12072.2|308
1606878300000|2020-12-02 03:05:00|12077.4|12076.5|12078.1|12077.2|12080|12079.2|12076.5|12075.8|294
1606878600000|2020-12-02 03:10:00|12078.2|12077.3|12078.6|12077.7|12078.7|12077.9|12076.7|12076.1|326
1606878900000|2020-12-02 03:15:00|12078.7|12077.8|12078.6|12077.7|12079.7|12079|12078.1|12077.3|230
1606879200000|2020-12-02 03:20:00|12078.7|12077.8|12080.6|12079.7|12081.1|12080.4|12078.5|12077.7|321
1606879500000|2020-12-02 03:25:00|12080.7|12079.8|12081.2|12080.3|12082.5|12081.6|12079.5|12078.6|313
1606879800000|2020-12-02 03:30:00|12081.5|12080.6|12079|12078.1|12081.5|12080.6|12078.6|12077.8|260
1606880100000|2020-12-02 03:35:00|12078.9|12078|12079|12078.1|12079.4|12078.5|12078.2|12077.5|204
1606880400000|2020-12-02 03:40:00|12079.1|12078.2|12078.4|12077.8|12079.1|12078.4|12077.4|12076.7|137
1606880700000|2020-12-02 03:45:00|12078.5|12077.9|12080|12079.1|12080|12079.1|12077.9|12077.1|168
1606881000000|2020-12-02 03:50:00|12079.9|12079|12081.7|12080.8|12084.2|12083.3|12079.6|12078.9|242
1606881300000|2020-12-02 03:55:00|12081.8|12080.9|12082.9|12082|12083.2|12082.4|12081.7|12080.8|209
1606881600000|2020-12-02 04:00:00|12082.6|12081.9|12082.5|12081.6|12083.6|12083|12081.7|12081|219
1606881900000|2020-12-02 04:05:00|12082.6|12081.7|12081.9|12081.3|12082.6|12081.9|12081.4|12080.6|191
1606882200000|2020-12-02 04:10:00|12081.8|12081.2|12080.7|12080.1|12082.2|12081.6|12080.4|12079.8|234
1606882500000|2020-12-02 04:15:00|12080.6|12080|12082.2|12081.6|12082.2|12081.6|12080.4|12079.8|233
1606882800000|2020-12-02 04:20:00|12082.1|12081.5|12080.7|12080.1|12082.8|12082.2|12080.7|12079.9|197
1606883100000|2020-12-02 04:25:00|12080.6|12080|12079.2|12078.6|12080.9|12080.3|12079.1|12078.4|227
1606883400000|2020-12-02 04:30:00|12079.1|12078.5|12078.6|12078|12080.2|12079.6|12078.1|12077.5|199
1606883700000|2020-12-02 04:35:00|12078.5|12077.9|12079.4|12078.5|12079.5|12078.7|12078.2|12077.4|134
1606884000000|2020-12-02 04:40:00|12079.5|12078.6|12080.4|12079.5|12080.5|12079.6|12079.4|12078.5|164
1606884300000|2020-12-02 04:45:00|12080.3|12079.4|12079.9|12079|12080.3|12079.4|12079.1|12078.2|163
1606884600000|2020-12-02 04:50:00|12080|12079.1|12079.7|12079.1|12080.6|12079.9|12079.5|12078.7|156
1606884900000|2020-12-02 04:55:00|12079.6|12079|12075.4|12074.8|12079.8|12079.2|12075|12074.2|267
1606885200000|2020-12-02 05:00:00|12075.2|12074.5|12076|12075.1|12076.2|12075.3|12073.8|12073|165
1606885500000|2020-12-02 05:05:00|12075.9|12075|12074.4|12073.5|12075.9|12075|12073.9|12073.1|257
1606885800000|2020-12-02 05:10:00|12074.3|12073.4|12074.6|12073.7|12075|12074.1|12073.4|12072.5|156
1606886100000|2020-12-02 05:15:00|12074.5|12073.6|12074.5|12073.6|12075.1|12074.4|12073.9|12073.2|120
1606886400000|2020-12-02 05:20:00|12074.4|12073.5|12073.1|12072.2|12074.5|12073.7|12070.5|12069.6|521
1606886700000|2020-12-02 05:25:00|12073.3|12072.4|12072.9|12072.3|12074.5|12073.8|12070.5|12069.6|346
1606887000000|2020-12-02 05:30:00|12072.8|12072.2|12073.3|12072.7|12073.7|12072.9|12071.3|12070.5|391
1606887300000|2020-12-02 05:35:00|12073.4|12072.8|12073.9|12073.3|12074.2|12073.4|12072.6|12071.8|274
1606887600000|2020-12-02 05:40:00|12073.8|12073.2|12074.3|12073.7|12075.1|12074.5|12073.5|12072.7|246
1606887900000|2020-12-02 05:45:00|12074.4|12073.8|12074.6|12073.7|12075.5|12074.6|12073.5|12072.6|214
1606888200000|2020-12-02 05:50:00|12074.5|12073.6|12074.2|12073.6|12075.6|12074.8|12073.5|12072.7|183
1606888500000|2020-12-02 05:55:00|12074.1|12073.5|12068.6|12067.7|12074.1|12073.5|12066.8|12066.1|442
1606888800000|2020-12-02 06:00:00|12068.8|12068.2|12071.5|12070.9|12071.6|12071|12068.2|12067.4|308
1606889100000|2020-12-02 06:05:00|12071.6|12071|12074.6|12074|12074.9|12074.3|12071.4|12070.7|273
1606889400000|2020-12-02 06:10:00|12074.5|12073.9|12074.1|12073.5|12075.6|12074.8|12072.5|12071.8|379
1606889700000|2020-12-02 06:15:00|12074.2|12073.6|12077|12076.1|12077.1|12076.4|12074.2|12073.6|292
1606890000000|2020-12-02 06:20:00|12077.1|12076.2|12077|12076.4|12077.4|12076.7|12075.9|12075.2|188
1606890300000|2020-12-02 06:25:00|12076.9|12076.3|12077|12076.4|12077.7|12077|12076|12075.2|246
1606890600000|2020-12-02 06:30:00|12076.7|12076.1|12073.4|12072.8|12077.5|12076.8|12073.3|12072.5|329
1606890900000|2020-12-02 06:35:00|12073.5|12072.9|12072.8|12071.9|12074.4|12073.7|12072.5|12071.8|182
1606891200000|2020-12-02 06:40:00|12072.7|12071.8|12072.3|12071.7|12073.7|12073.1|12071.6|12070.8|285
1606891500000|2020-12-02 06:45:00|12072.4|12071.8|12071.3|12070.7|12072.5|12071.8|12071.1|12070.2|261
1606891800000|2020-12-02 06:50:00|12071.5|12070.6|12067.2|12066.6|12071.5|12070.6|12066.6|12065.8|311
1606892100000|2020-12-02 06:55:00|12067.1|12066.5|12065.6|12064.7|12068.4|12067.6|12064.5|12063.6|310
1606892400000|2020-12-02 07:00:00|12065.7|12064.8|12069.7|12069.1|12070.1|12069.4|12065.2|12064.6|651
1606892700000|2020-12-02 07:05:00|12069.5|12068.9|12074.5|12073.9|12075|12074.4|12069.5|12068.7|486
1606893000000|2020-12-02 07:10:00|12074.6|12074|12072.8|12072.2|12076.2|12075.6|12072.1|12071.2|484
1606893300000|2020-12-02 07:15:00|12072.9|12072.3|12073.4|12072.8|12074.1|12073.5|12071.6|12070.9|389
1606893600000|2020-12-02 07:20:00|12073.5|12072.9|12077.1|12076.5|12077.2|12076.6|12071.8|12071|489
1606893900000|2020-12-02 07:25:00|12077.8|12077.2|12076.1|12075.2|12079.8|12079|12075.7|12075|473
1606894200000|2020-12-02 07:30:00|12076.2|12075.3|12084|12083.4|12084.1|12083.5|12076|12075.2|508
1606894500000|2020-12-02 07:35:00|12084.1|12083.5|12083.7|12082.8|12085.1|12084.2|12081.2|12080.6|612
1606894800000|2020-12-02 07:40:00|12083.6|12082.7|12087.3|12086.7|12088.1|12087.4|12083.6|12082.7|623
1606895100000|2020-12-02 07:45:00|12086.8|12086.2|12085|12084.4|12087.7|12086.9|12082.8|12081.9|623
1606895400000|2020-12-02 07:50:00|12085.1|12084.5|12082.4|12081.5|12086.5|12085.7|12082.1|12081.5|546
1606895700000|2020-12-02 07:55:00|12082.5|12081.6|12069.5|12068.6|12086.9|12086.3|12067.4|12066.5|1065
1606896000000|2020-12-02 08:00:00|12069.3|12068.4|12070.5|12069.6|12076.9|12076|12068.6|12067.7|1222
1606896300000|2020-12-02 08:05:00|12070.8|12069.9|12065.3|12064.4|12072.2|12071.4|12064.2|12063.3|947
1606896600000|2020-12-02 08:10:00|12065.4|12064.5|12060.4|12059.8|12069.5|12068.6|12059.4|12058.5|877
1606896900000|2020-12-02 08:15:00|12060.7|12060.1|12065.4|12064.5|12066.9|12066|12060.7|12060.1|850
1606897200000|2020-12-02 08:20:00|12065.3|12064.4|12056.3|12055.4|12066.1|12065.3|12055.6|12054.7|699
1606897500000|2020-12-02 08:25:00|12056.4|12055.5|12051.3|12050.4|12057.3|12056.4|12049.6|12048.7|971
1606897800000|2020-12-02 08:30:00|12051.4|12050.5|12051.3|12050.4|12052.9|12052|12049|12048.2|929
1606898100000|2020-12-02 08:35:00|12051|12050.1|12056.2|12055.3|12060.1|12059.2|12050.2|12049.3|899
1606898400000|2020-12-02 08:40:00|12056.1|12055.2|12061.2|12060.3|12061.6|12060.7|12055.6|12054.8|669
1606898700000|2020-12-02 08:45:00|12061.3|12060.4|12057.6|12057|12062.8|12061.9|12054.2|12053.4|595
1606899000000|2020-12-02 08:50:00|12057.7|12057.1|12053.9|12053.3|12058.5|12057.9|12053.9|12053|562
1606899300000|2020-12-02 08:55:00|12054|12053.4|12048.7|12047.8|12056|12055.4|12047.1|12046.2|746
1606899600000|2020-12-02 09:00:00|12048.6|12048|12047.7|12046.8|12051.7|12051.1|12046|12045.1|833
1606899900000|2020-12-02 09:05:00|12047.8|12047.1|12052.6|12051.7|12053|12052.4|12047.8|12047|702
1606900200000|2020-12-02 09:10:00|12052.5|12051.6|12055.1|12054.5|12055.2|12054.6|12049|12048.4|600
1606900500000|2020-12-02 09:15:00|12055|12054.4|12062.4|12061.5|12062.7|12062|12054.8|12053.9|726
1606900800000|2020-12-02 09:20:00|12062.5|12061.6|12062.3|12061.7|12063.7|12063|12060.1|12059.4|741
1606901100000|2020-12-02 09:25:00|12062.5|12061.6|12059.1|12058.2|12065.2|12064.4|12058.3|12057.6|588
1606901400000|2020-12-02 09:30:00|12058.9|12058.3|12058.5|12057.9|12062.4|12061.8|12057.8|12056.9|603
1606901700000|2020-12-02 09:35:00|12058.4|12057.8|12053.3|12052.7|12059.8|12059.2|12052.3|12051.6|703
1606902000000|2020-12-02 09:40:00|12053.4|12052.8|12057.6|12056.7|12058.4|12057.5|12052.1|12051.2|708
1606902300000|2020-12-02 09:45:00|12057.8|12056.9|12060.2|12059.6|12060.6|12059.7|12056.6|12055.7|571
1606902600000|2020-12-02 09:50:00|12060.6|12059.7|12058.2|12057.3|12060.7|12060.1|12056.6|12055.7|561
1606902900000|2020-12-02 09:55:00|12058.3|12057.4|12054|12053.1|12059.9|12059.2|12053.9|12053|482
1606903200000|2020-12-02 10:00:00|12053.9|12053|12054.7|12053.8|12057.7|12056.8|12053.3|12052.4|757
1606903500000|2020-12-02 10:05:00|12055|12054.1|12059.1|12058.5|12059.8|12059.2|12054.8|12054|533
1606903800000|2020-12-02 10:10:00|12059.3|12058.4|12057.1|12056.5|12059.7|12058.8|12055.6|12054.7|430
1606904100000|2020-12-02 10:15:00|12057|12056.4|12058.2|12057.3|12060.7|12059.9|12056.4|12055.7|484
1606904400000|2020-12-02 10:20:00|12058.3|12057.4|12061.5|12060.9|12062.3|12061.6|12058.2|12057.3|558
1606904700000|2020-12-02 10:25:00|12061.4|12060.8|12059.8|12058.9|12061.5|12060.9|12057.1|12056.5|464
1606905000000|2020-12-02 10:30:00|12059.7|12058.8|12057.7|12057.1|12060.2|12059.3|12057.2|12056.6|500
1606905300000|2020-12-02 10:35:00|12057.5|12056.9|12055|12054.1|12058.3|12057.6|12054|12053.1|475
1606905600000|2020-12-02 10:40:00|12054.9|12054.3|12053.5|12052.6|12055.4|12054.5|12052.1|12051.2|486
1606905900000|2020-12-02 10:45:00|12053.4|12052.5|12048.7|12047.8|12053.7|12052.8|12047.6|12046.9|486
1606906200000|2020-12-02 10:50:00|12048.8|12047.9|12049|12048.4|12050|12049.3|12048.2|12047.3|433
1606906500000|2020-12-02 10:55:00|12049.1|12048.5|12049.7|12049.1|12049.9|12049.3|12046.6|12045.8|390
1606906800000|2020-12-02 11:00:00|12049.6|12049|12050.2|12049.6|12053|12052.2|12048.7|12048.1|577
1606907100000|2020-12-02 11:05:00|12050.1|12049.5|12049.8|12049.2|12052.6|12052|12048|12047.3|456
1606907400000|2020-12-02 11:10:00|12049.9|12049.3|12051.7|12050.8|12053.7|12053.1|12049.6|12048.9|360
1606907700000|2020-12-02 11:15:00|12051.4|12051|12050.5|12049.9|12051.8|12051.2|12049.5|12048.9|362
1606908000000|2020-12-02 11:20:00|12050.6|12050|12049.7|12048.8|12052.3|12051.5|12048.6|12047.9|347
1606908300000|2020-12-02 11:25:00|12049.5|12048.9|12045.6|12044.7|12049.5|12048.9|12043.6|12042.7|535
1606908600000|2020-12-02 11:30:00|12045.7|12044.8|12047.3|12046.4|12047.8|12047|12044.9|12044.1|568
1606908900000|2020-12-02 11:35:00|12047|12046.2|12045.7|12045.1|12047.1|12046.4|12042.6|12041.8|492
1606909200000|2020-12-02 11:40:00|12045.9|12045|12049|12048.1|12049.2|12048.5|12045.2|12044.6|470
1606909500000|2020-12-02 11:45:00|12049.2|12048.3|12048.3|12047.4|12050.6|12049.8|12047.4|12046.6|540
1606909800000|2020-12-02 11:50:00|12048.1|12047.5|12049.4|12048.8|12049.7|12048.9|12047.2|12046.5|530
1606910100000|2020-12-02 11:55:00|12049.5|12048.9|12052.1|12051.5|12052.3|12051.5|12049.4|12048.5|496
1606910400000|2020-12-02 12:00:00|12052|12051.4|12052.2|12051.6|12052.3|12051.7|12046.4|12045.5|623
1606910700000|2020-12-02 12:05:00|12052|12051.4|12051.6|12051|12053|12052.2|12045.7|12044.8|674
1606911000000|2020-12-02 12:10:00|12051.7|12050.7|12050.5|12049.6|12053.8|12053.1|12048|12047.4|769
1606911300000|2020-12-02 12:15:00|12050.4|12049.8|12054.3|12053.7|12054.4|12053.7|12049.8|12048.9|581
1606911600000|2020-12-02 12:20:00|12054.2|12053.6|12049.5|12048.6|12055.2|12054.6|12049|12048.1|704
1606911900000|2020-12-02 12:25:00|12049.1|12048.5|12048.2|12047.3|12049.7|12048.9|12047.3|12046.7|564
1606912200000|2020-12-02 12:30:00|12048|12047.4|12044.3|12043.4|12048.2|12047.6|12043.7|12043|673
1606912500000|2020-12-02 12:35:00|12044.1|12043.5|12044.1|12043.5|12045.3|12044.7|12040.6|12039.7|772
1606912800000|2020-12-02 12:40:00|12044|12043.4|12040.9|12040.3|12045.1|12044.4|12040.4|12039.7|637
1606913100000|2020-12-02 12:45:00|12041|12040.4|12045|12044.4|12045.3|12044.6|12040.9|12040.1|600
1606913400000|2020-12-02 12:50:00|12045.1|12044.5|12049.5|12048.9|12051.1|12050.5|12043.6|12043|631
1606913700000|2020-12-02 12:55:00|12049.4|12048.8|12060.1|12059.2|12063.3|12062.5|12049.4|12048.7|878
1606914000000|2020-12-02 13:00:00|12060|12059.1|12059.5|12058.9|12062.9|12062.2|12058.4|12057.7|763
1606914300000|2020-12-02 13:05:00|12059.6|12059|12061.6|12060.7|12063.9|12063.3|12059.5|12058.8|659
1606914600000|2020-12-02 13:10:00|12061.7|12060.8|12066.5|12063.7|12069.6|12068.8|12061.5|12060.6|749
1606914900000|2020-12-02 13:15:00|12066.6|12063.8|12063.1|12062.2|12068.3|12067.6|12062.9|12062.1|784
1606915200000|2020-12-02 13:20:00|12063.2|12062.6|12064.5|12063.6|12068.6|12067.7|12063.2|12062.6|763
1606915500000|2020-12-02 13:25:00|12064.6|12063.7|12068.9|12068.3|12069.1|12068.5|12064.3|12063.4|775
1606915800000|2020-12-02 13:30:00|12068.8|12068.2|12069.2|12068.6|12070.2|12069.6|12065.6|12064.9|680
1606916100000|2020-12-02 13:35:00|12069.3|12068.7|12073|12072.1|12074.7|12074|12069|12068.3|821
1606916400000|2020-12-02 13:40:00|12072.9|12072|12078.6|12077.7|12079|12078.4|12070.9|12070|789
1606916700000|2020-12-02 13:45:00|12078.3|12077.4|12073.5|12072.9|12079|12078.1|12073.1|12072.3|928
1606917000000|2020-12-02 13:50:00|12073.6|12073|12071.8|12070.9|12075.4|12074.7|12071.5|12070.8|718
1606917300000|2020-12-02 13:55:00|12071.7|12070.8|12066.4|12065.5|12073|12072.3|12066.4|12065.5|817
1606917600000|2020-12-02 14:00:00|12066.5|12065.6|12072.8|12071.9|12074.7|12073.8|12065.3|12064.4|961
1606917900000|2020-12-02 14:05:00|12072.9|12072|12065.9|12065.3|12073.8|12072.9|12065.9|12065.2|790
1606918200000|2020-12-02 14:10:00|12066|12065.4|12070.9|12070.3|12071.1|12070.5|12065.9|12065.2|651
1606918500000|2020-12-02 14:15:00|12070.8|12070.2|12068.7|12067.8|12071.6|12070.9|12067.7|12066.9|706
1606918800000|2020-12-02 14:20:00|12068.9|12068|12063.6|12062.7|12069|12068.2|12060.5|12059.8|804
1606919100000|2020-12-02 14:25:00|12063.5|12062.6|12072.5|12071.9|12073|12072.4|12061.8|12060.9|709
1606919400000|2020-12-02 14:30:00|12072.4|12071.8|12070.7|12069.8|12075|12074.2|12069.8|12068.9|1026
1606919700000|2020-12-02 14:35:00|12070.6|12069.7|12075.2|12074.6|12075.4|12074.6|12067.2|12066.3|914
1606920000000|2020-12-02 14:40:00|12075.3|12074.4|12081.2|12080.6|12083.4|12082.5|12074|12073.4|1083
1606920300000|2020-12-02 14:45:00|12081.3|12080.7|12076.2|12075.3|12083.4|12082.5|12075.8|12075.2|934
1606920600000|2020-12-02 14:50:00|12076.1|12075.2|12080.8|12079.9|12082.8|12082|12074.5|12073.6|912
1606920900000|2020-12-02 14:55:00|12080.9|12080|12083.2|12082.3|12083.4|12082.7|12079.3|12078.4|801
1606921200000|2020-12-02 15:00:00|12083|12082.1|12092.2|12091.3|12095.7|12094.8|12082.9|12082|956
1606921500000|2020-12-02 15:05:00|12092.1|12091.2|12093.7|12093.1|12095.2|12094.6|12090.2|12089.5|882
1606921800000|2020-12-02 15:10:00|12093.8|12093.2|12091.6|12091|12096.1|12095.4|12091.5|12090.8|769
1606922100000|2020-12-02 15:15:00|12091.5|12090.9|12107.6|12106.7|12108.8|12107.9|12091.1|12090.5|989
1606922400000|2020-12-02 15:20:00|12107.3|12106.5|12097.8|12096.9|12108.3|12107.4|12097.5|12096.6|992
1606922700000|2020-12-02 15:25:00|12097.7|12096.8|12094.7|12093.8|12098.4|12097.8|12094.2|12093.3|873
1606923000000|2020-12-02 15:30:00|12094.5|12093.9|12099.6|12099|12104.4|12103.6|12094.4|12093.7|914
1606923300000|2020-12-02 15:35:00|12099.7|12099.1|12091.7|12090.8|12099.7|12099.1|12091|12090.3|817
1606923600000|2020-12-02 15:40:00|12091.6|12090.7|12095|12094.4|12099.4|12098.8|12091.5|12090.7|937
1606923900000|2020-12-02 15:45:00|12095.2|12094.3|12097.3|12096.7|12098.9|12098.3|12092.9|12092.3|743
1606924200000|2020-12-02 15:50:00|12097.4|12096.5|12090.8|12089.9|12097.7|12097.1|12088.3|12087.7|872
1606924500000|2020-12-02 15:55:00|12090.7|12089.8|12078.8|12077.9|12090.7|12089.8|12075.6|12075|1290
1606924800000|2020-12-02 16:00:00|12078.5|12077.8|12082.3|12081.4|12083.5|12082.7|12076|12075.2|996
1606925100000|2020-12-02 16:05:00|12082.4|12081.5|12084.4|12083.5|12085.2|12084.6|12081.5|12080.8|657
1606925400000|2020-12-02 16:10:00|12084.3|12083.4|12086.7|12086.1|12087.2|12086.6|12082.1|12081.4|565
1606925700000|2020-12-02 16:15:00|12086.8|12086.2|12085.6|12085|12088.1|12087.3|12083.8|12083.2|566
1606926000000|2020-12-02 16:20:00|12085.7|12084.8|12081.3|12080.7|12087|12086.3|12081.2|12080.6|504
1606926300000|2020-12-02 16:25:00|12081.2|12080.6|12090|12089.1|12090.4|12089.5|12081.2|12080.6|621
1606926600000|2020-12-02 16:30:00|12089.9|12089|12088.9|12088.3|12092.6|12091.7|12088|12087.3|699
1606926900000|2020-12-02 16:35:00|12089|12088.4|12093|12092.4|12096.4|12095.7|12088.9|12088|705
1606927200000|2020-12-02 16:40:00|12093.1|12092.5|12092.2|12091.3|12095.1|12094.5|12089.9|12089.2|561
1606927500000|2020-12-02 16:45:00|12092.1|12091.5|12092.7|12092.1|12093.1|12092.2|12088.1|12087.3|553
1606927800000|2020-12-02 16:50:00|12092.5|12091.8|12092.3|12091.7|12093.5|12092.9|12091|12090.4|537
1606928100000|2020-12-02 16:55:00|12092.4|12091.8|12093.3|12092.4|12096|12095.4|12092.3|12091.7|581
1606928400000|2020-12-02 17:00:00|12093.2|12092.6|12091.7|12091.1|12094.2|12093.3|12090.4|12089.7|545
1606928700000|2020-12-02 17:05:00|12091.6|12091|12091.7|12090.8|12092.5|12091.9|12090.1|12089.2|475
1606929000000|2020-12-02 17:10:00|12091.8|12090.9|12091.2|12090.3|12093.7|12093.1|12091|12090.2|418
1606929300000|2020-12-02 17:15:00|12091.1|12090.2|12088.7|12087.8|12091.4|12090.5|12088.4|12087.6|450
1606929600000|2020-12-02 17:20:00|12088.6|12087.7|12093.3|12092.7|12094.7|12093.9|12088.5|12087.7|434
1606929900000|2020-12-02 17:25:00|12093.2|12092.6|12095.6|12095|12096|12095.3|12092.7|12091.9|414
1606930200000|2020-12-02 17:30:00|12095.7|12095.1|12095.2|12094.3|12097.7|12097.1|12094.1|12093.2|469
1606930500000|2020-12-02 17:35:00|12094.9|12094.2|12095|12094.4|12096.6|12096|12094|12093.4|403
1606930800000|2020-12-02 17:40:00|12094.9|12094.3|12098.8|12097.9|12098.8|12097.9|12093.7|12092.9|522
1606931100000|2020-12-02 17:45:00|12098.7|12097.8|12096|12095.4|12099.5|12098.9|12095.2|12094.6|385
1606931400000|2020-12-02 17:50:00|12096.1|12095.5|12094.9|12094.3|12097.7|12097|12094.8|12094.2|453
1606931700000|2020-12-02 17:55:00|12095|12094.4|12093.7|12093.1|12095.7|12095.1|12091|12090.4|524
1606932000000|2020-12-02 18:00:00|12093.6|12093|12093.5|12092.9|12095.3|12094.7|12092.5|12091.9|454
1606932300000|2020-12-02 18:05:00|12093.6|12093|12093.8|12093.2|12094.7|12094|12093.4|12092.6|316
1606932600000|2020-12-02 18:10:00|12093.9|12093.3|12093.2|12092.6|12095.1|12094.5|12093|12092.4|300
1606932900000|2020-12-02 18:15:00|12093.3|12092.4|12095.3|12094.7|12095.8|12095.2|12093|12092.4|273
1606933200000|2020-12-02 18:20:00|12095.2|12094.6|12095.6|12095|12095.9|12095.2|12093.4|12092.8|288
1606933500000|2020-12-02 18:25:00|12095.9|12094.9|12094.9|12094|12096.6|12095.9|12094.4|12093.8|272
1606933800000|2020-12-02 18:30:00|12095|12094.3|12098.5|12097.9|12098.7|12098|12095|12094.1|261
1606934100000|2020-12-02 18:35:00|12098.4|12097.8|12096.7|12096.1|12098.6|12098|12096.5|12095.9|240
1606934400000|2020-12-02 18:40:00|12096.8|12096.2|12094.2|12093.6|12096.9|12096.2|12094.2|12093.6|257
1606934700000|2020-12-02 18:45:00|12094.1|12093.5|12094.5|12093.9|12095.3|12094.7|12093.3|12092.7|245
1606935000000|2020-12-02 18:50:00|12094.4|12093.8|12094.8|12094.2|12095.4|12094.6|12093.8|12093.2|226
1606935300000|2020-12-02 18:55:00|12094.9|12094|12093.7|12092.8|12096.4|12095.6|12092.7|12092|309
1606935600000|2020-12-02 19:00:00|12093.5|12092.9|12094.6|12094|12094.8|12094.1|12092.3|12091.4|395
1606935900000|2020-12-02 19:05:00|12094.7|12094.1|12092.2|12091.6|12095.3|12094.6|12091.4|12090.8|248
1606936200000|2020-12-02 19:10:00|12092.1|12091.5|12090.8|12090.2|12092.2|12091.6|12090.3|12089.7|298
1606936500000|2020-12-02 19:15:00|12090.7|12090.1|12098.2|12097.6|12098.8|12098|12090.4|12089.8|471
1606936800000|2020-12-02 19:20:00|12098.3|12097.7|12102.2|12101.6|12102.9|12102.2|12097.9|12097.3|528
1606937100000|2020-12-02 19:25:00|12102.3|12101.7|12099.1|12098.5|12103.2|12102.6|12098.4|12097.6|459
1606937400000|2020-12-02 19:30:00|12099|12098.4|12101.3|12100.4|12103.1|12102.5|12098.6|12097.9|480
1606937700000|2020-12-02 19:35:00|12101.4|12100.5|12097.1|12096.5|12101.4|12100.5|12096.6|12096|430
1606938000000|2020-12-02 19:40:00|12096.8|12096.2|12096.5|12095.9|12097.2|12096.4|12095|12094.4|321
1606938300000|2020-12-02 19:45:00|12096.6|12096|12097.9|12097.3|12099.8|12099.2|12096.5|12095.9|322
1606938600000|2020-12-02 19:50:00|12097.8|12097.2|12099.3|12098.4|12099.3|12098.6|12096.3|12095.7|268
1606938900000|2020-12-02 19:55:00|12099.2|12098.6|12100.2|12099.6|12101.8|12101.2|12098.1|12097.5|453
1606939200000|2020-12-02 20:00:00|12100.1|12099.5|12100.3|12099.7|12100.6|12100|12098|12097.2|292
1606939500000|2020-12-02 20:05:00|12100.2|12099.6|12101|12100.1|12101.5|12100.8|12100.1|12099.4|203
1606939800000|2020-12-02 20:10:00|12101.1|12100.2|12099.1|12098.2|12101.1|12100.4|12099.1|12098.2|326
1606940100000|2020-12-02 20:15:00|12099.2|12098.3|12098.1|12097.2|12099.2|12098.4|12097.5|12096.6|233
1606940400000|2020-12-02 20:20:00|12098|12097.1|12097|12096.1|12099.4|12098.7|12096.9|12096.1|246
1606940700000|2020-12-02 20:25:00|12096.9|12096.3|12097.3|12096.7|12098|12097.4|12096.4|12095.8|278
1606941000000|2020-12-02 20:30:00|12097.2|12096.6|12099.5|12098.6|12099.5|12098.9|12096.1|12095.5|294
1606941300000|2020-12-02 20:35:00|12099.8|12098.9|12098.7|12097.8|12100|12099.3|12098.3|12097.4|284
1606941600000|2020-12-02 20:40:00|12098.6|12097.7|12101.2|12100.3|12101.4|12100.5|12098.6|12097.7|277
1606941900000|2020-12-02 20:45:00|12101.3|12100.4|12104.1|12103.5|12104.6|12104|12100|12099.1|272
1606942200000|2020-12-02 20:50:00|12103.9|12103.3|12103.1|12102.2|12104.6|12104|12100.7|12099.8|347
1606942500000|2020-12-02 20:55:00|12103|12102.1|12102.2|12101.3|12103.9|12103.3|12101.2|12100.3|332
1606942800000|2020-12-02 21:00:00|12102.8|12102.2|12104.6|12103.7|12104.7|12103.8|12102.3|12101.4|263
1606943100000|2020-12-02 21:05:00|12104.5|12103.6|12106.8|12105.9|12107.1|12106.2|12104.2|12103.4|168
1606943400000|2020-12-02 21:10:00|12106.7|12105.8|12107.7|12106.8|12107.8|12106.9|12106.6|12105.7|99
1606943700000|2020-12-02 21:15:00|12107.8|12106.9|12108.3|12107.4|12108.7|12107.9|12107.2|12106.4|135
1606944000000|2020-12-02 21:20:00|12108.2|12107.3|12112.7|12111.8|12114.9|12113.6|12108.1|12107.2|257
1606944300000|2020-12-02 21:25:00|12112.5|12111.6|12116.7|12115.8|12117.7|12116.8|12112.5|12111.6|374
1606944600000|2020-12-02 21:30:00|12116.5|12115.6|12117.9|12117|12118.4|12117.5|12115.3|12114.4|310
1606944900000|2020-12-02 21:35:00|12118|12117.1|12116.9|12116|12119|12118.1|12116.7|12115.8|280
1606945200000|2020-12-02 21:40:00|12116.8|12115.9|12118.4|12117.5|12118.9|12118|12115.3|12114.4|289
1606945500000|2020-12-02 21:45:00|12118.2|12117.3|12117.4|12116.5|12118.4|12117.5|12115.8|12114.9|338
1606945800000|2020-12-02 21:50:00|12117.1|12116.2|12117.8|12116.9|12119|12118.1|12117|12116.1|307
1606946100000|2020-12-02 21:55:00|12117.9|12117|12118.1|12112.6|12119.3|12117|12116.4|12112.6|535
1606946400000|2020-12-02 22:00:00|12118.3|12112.3|12118.5|12112.8|12118.9|12113.5|12113.9|12109.9|141
1606946700000|2020-12-02 22:05:00|12118.7|12112.7|12118|12113.4|12120|12114.8|12115.9|12112.3|255
1606947000000|2020-12-02 22:10:00|12118.1|12113.3|12116.8|12113.3|12118.6|12114.7|12115.2|12111.6|277
1606947300000|2020-12-02 22:15:00|12116.9|12113.2|12116.2|12114.1|12117|12114.1|12115.7|12113.2|164
1606947600000|2020-12-02 22:20:00|12116.3|12114.4|12118.1|12112.1|12118.3|12114.4|12116|12110.4|159
1606947900000|2020-12-02 22:25:00|12118.2|12112.2|12115.6|12110.7|12119.5|12115.3|12114.9|12110.3|331
1606948200000|2020-12-02 22:30:00|12115.5|12110.8|12116|12113.1|12118.6|12113.9|12114.5|12110.6|520
1606948500000|2020-12-02 22:35:00|12115.9|12113.2|12114.9|12111.9|12116.6|12113.5|12113.9|12111.4|458
1606948800000|2020-12-02 22:40:00|12114.8|12112|12115|12111.9|12115.5|12112.4|12114.4|12111.5|251
1606949100000|2020-12-02 22:45:00|12115.2|12112|12115.5|12112.6|12116|12113.3|12114.8|12111.4|573
1606949400000|2020-12-02 22:50:00|12115.3|12112.5|12114.1|12111.9|12115.7|12112.7|12113.5|12110.5|476
1606949700000|2020-12-02 22:55:00|12113.9|12111.8|12114|12111.8|12114.4|12112.5|12113.7|12111.8|317
1606950000000|2020-12-02 23:00:00|12113.9|12112|12115|12114.1|12115.2|12114.3|12113.7|12112|494
1606950300000|2020-12-02 23:05:00|12115.1|12113.9|12114.8|12113.9|12115.3|12114.4|12114.6|12113.6|147
1606950600000|2020-12-02 23:10:00|12114.7|12113.8|12113.5|12112.6|12114.7|12113.8|12113.4|12112.4|170
1606950900000|2020-12-02 23:15:00|12113.4|12112.5|12113.4|12112.5|12114.5|12113.7|12112.1|12111.2|203
1606951200000|2020-12-02 23:20:00|12113.5|12112.6|12111.8|12110.9|12114|12113.2|12109.2|12108.4|381
1606951500000|2020-12-02 23:25:00|12111.7|12110.8|12112|12111.1|12113|12112.1|12111.6|12110.8|167
1606951800000|2020-12-02 23:30:00|12111.8|12110.9|12114.1|12113.2|12114.3|12113.4|12111.2|12110.3|154
1606952100000|2020-12-02 23:35:00|12114.2|12113.3|12113.5|12112.6|12114.6|12113.8|12112.9|12112|136
1606952400000|2020-12-02 23:40:00|12113.6|12112.7|12115|12114.1|12115.4|12114.3|12113.5|12112.6|139
1606952700000|2020-12-02 23:45:00|12115.1|12114.2|12115.4|12114.5|12115.8|12114.9|12114.9|12114|127
1606953000000|2020-12-02 23:50:00|12115.5|12114.6|12114.5|12113.6|12116|12115.1|12114|12113.1|133
1606953300000|2020-12-02 23:55:00|12114.6|12113.7|12114.5|12113.6|12115.1|12114.3|12114.4|12113.5|121
1606953600000|2020-12-03 00:00:00|12114.6|12113.9|12112|12111.1|12114.9|12114|12111|12110.1|277
1606953900000|2020-12-03 00:05:00|12112.1|12111.2|12110.8|12109.9|12113|12112.1|12109.4|12108.6|322
1606954200000|2020-12-03 00:10:00|12111.1|12110.2|12110.4|12109.5|12111.1|12110.4|12109.3|12108.6|309
1606954500000|2020-12-03 00:15:00|12110.5|12109.9|12107.9|12107|12110.9|12110.1|12107.1|12106.2|257
1606954800000|2020-12-03 00:20:00|12108|12107.1|12108|12107.1|12110|12109.1|12107.7|12106.9|216
1606955100000|2020-12-03 00:25:00|12107.9|12107|12108.9|12108|12109.4|12108.5|12107.3|12106.4|240
1606955400000|2020-12-03 00:30:00|12109|12108.1|12106.6|12106|12109.4|12108.6|12106.5|12105.6|176
1606955700000|2020-12-03 00:35:00|12106.7|12106.1|12109.7|12108.8|12109.8|12109.1|12106.5|12105.9|210
1606956000000|2020-12-03 00:40:00|12109.5|12108.6|12107.7|12107.1|12109.5|12108.6|12107.5|12106.6|185
1606956300000|2020-12-03 00:45:00|12107.8|12107.2|12109|12108.1|12109.4|12108.5|12107.5|12106.6|183
1606956600000|2020-12-03 00:50:00|12109.1|12108.2|12107.1|12106.2|12109.6|12108.7|12107.1|12106.2|269
1606956900000|2020-12-03 00:55:00|12107.2|12106.3|12106.2|12105.3|12107.2|12106.3|12104.4|12103.7|285
1606957200000|2020-12-03 01:00:00|12106.3|12105.4|12108|12107.1|12108.2|12107.3|12104.6|12103.9|372
1606957500000|2020-12-03 01:05:00|12108.1|12107.2|12107.8|12106.9|12108.1|12107.2|12106.5|12105.7|273
1606957800000|2020-12-03 01:10:00|12107.9|12107|12107|12106.1|12109.2|12108.3|12106.7|12105.8|247
1606958100000|2020-12-03 01:15:00|12107.1|12106.2|12108.9|12108.3|12109.5|12108.6|12106.3|12105.6|261
1606958400000|2020-12-03 01:20:00|12108.8|12108.2|12108.6|12107.7|12110.7|12109.9|12108.3|12107.6|288
1606958700000|2020-12-03 01:25:00|12108.5|12107.6|12107.7|12107.1|12109.9|12109.2|12107.3|12106.6|257
1606959000000|2020-12-03 01:30:00|12107.8|12107.2|12105|12104.4|12108.1|12107.5|12104.9|12104.3|221
1606959300000|2020-12-03 01:35:00|12104.9|12104.3|12108.5|12107.6|12108.6|12107.6|12104.8|12104.2|380
1606959600000|2020-12-03 01:40:00|12108.6|12107.7|12112.1|12111.2|12112.8|12111.9|12108.4|12107.6|365
1606959900000|2020-12-03 01:45:00|12112.2|12111.3|12114|12113.1|12115.4|12114.8|12112.2|12111.2|330
1606960200000|2020-12-03 01:50:00|12113.9|12113|12113.4|12112.8|12115|12114.2|12111.7|12111|379
1606960500000|2020-12-03 01:55:00|12113.6|12112.7|12113.9|12113|12114|12113.2|12112.8|12111.9|323
1606960800000|2020-12-03 02:00:00|12113.7|12112.8|12113.5|12112.6|12114.3|12113.5|12112.3|12111.5|208
1606961100000|2020-12-03 02:05:00|12113.4|12112.5|12114.8|12113.9|12115.6|12115|12112.7|12112|320
1606961400000|2020-12-03 02:10:00|12114.9|12114|12114.8|12114.2|12117.6|12116.7|12114.1|12113.2|450
1606961700000|2020-12-03 02:15:00|12114.9|12114.3|12114.3|12113.7|12115.6|12115|12114.2|12113.4|307
1606962000000|2020-12-03 02:20:00|12114.4|12113.8|12115.6|12115|12116.2|12115.3|12114.3|12113.6|169
1606962300000|2020-12-03 02:25:00|12115.7|12115.1|12115.8|12114.9|12116.9|12116.3|12115.5|12114.9|193
1606962600000|2020-12-03 02:30:00|12115.9|12115|12117.7|12117.1|12118.1|12117.3|12115.5|12114.9|189
1606962900000|2020-12-03 02:35:00|12117.5|12116.9|12117.3|12116.7|12118.5|12117.8|12116.5|12115.8|194
1606963200000|2020-12-03 02:40:00|12117.2|12116.6|12118.2|12117.6|12118.3|12117.7|12116.5|12115.8|255
1606963500000|2020-12-03 02:45:00|12118.1|12117.5|12119.6|12118.7|12120.9|12120.3|12117.2|12116.6|250
1606963800000|2020-12-03 02:50:00|12119.5|12118.6|12120.4|12119.8|12121.1|12120.3|12117.2|12116.4|301
1606964100000|2020-12-03 02:55:00|12120.6|12119.7|12120.5|12119.9|12121.3|12120.5|12119.7|12118.9|240
1606964400000|2020-12-03 03:00:00|12120.6|12120|12122|12121.1|12122|12121.1|12119.3|12118.6|263
1606964700000|2020-12-03 03:05:00|12122.1|12121.2|12125.1|12124.2|12125.3|12124.4|12121|12120.2|264
1606965000000|2020-12-03 03:10:00|12125|12124.1|12125.1|12124.5|12125.4|12124.7|12123.2|12122.5|291
1606965300000|2020-12-03 03:15:00|12125.2|12124.6|12124.4|12123.5|12125.5|12124.9|12123.4|12122.5|316
1606965600000|2020-12-03 03:20:00|12124.3|12123.7|12123.7|12123.1|12124.5|12123.8|12123.1|12122.4|309
1606965900000|2020-12-03 03:25:00|12123.6|12123|12122.7|12122.1|12124.3|12123.6|12122.3|12121.6|235
1606966200000|2020-12-03 03:30:00|12122.6|12122|12122.1|12121.2|12123.2|12122.6|12122.1|12121.2|213
1606966500000|2020-12-03 03:35:00|12122|12121.1|12122.3|12121.4|12122.4|12121.6|12121.7|12121|191
1606966800000|2020-12-03 03:40:00|12122.4|12121.5|12124.2|12123.6|12124.6|12123.7|12121.6|12120.8|290
1606967100000|2020-12-03 03:45:00|12124.5|12123.8|12124.8|12124.2|12125.2|12124.4|12124.1|12123.3|197
1606967400000|2020-12-03 03:50:00|12124.7|12124.1|12123.8|12123.2|12124.8|12124.2|12123.1|12122.4|166
1606967700000|2020-12-03 03:55:00|12123.6|12123|12124.3|12123.4|12124.6|12123.9|12123.1|12122.4|195
1606968000000|2020-12-03 04:00:00|12124.4|12123.5|12121.3|12120.4|12124.9|12124.2|12121.1|12120.3|204
1606968300000|2020-12-03 04:05:00|12121.5|12120.6|12118.8|12118.2|12121.5|12120.7|12118.8|12118.2|155
1606968600000|2020-12-03 04:10:00|12118.9|12117.9|12120.1|12119.5|12120.1|12119.5|12118.5|12117.8|263
1606968900000|2020-12-03 04:15:00|12120|12119.4|12119.8|12119.2|12120.3|12119.7|12118.8|12118.1|210
1606969200000|2020-12-03 04:20:00|12119.7|12119.1|12118|12117.1|12119.8|12119.1|12117.7|12117|202
1606969500000|2020-12-03 04:25:00|12117.9|12117|12119.3|12118.4|12119.5|12118.6|12117.8|12117|211
1606969800000|2020-12-03 04:30:00|12119.4|12118.5|12119.4|12118.5|12120|12119.2|12118.1|12117.3|226
1606970100000|2020-12-03 04:35:00|12119.3|12118.4|12117|12116.4|12119.3|12118.5|12116.9|12116.3|264
1606970400000|2020-12-03 04:40:00|12117.1|12116.5|12119.5|12118.6|12119.6|12118.7|12116.5|12115.8|246
1606970700000|2020-12-03 04:45:00|12119.6|12119|12118.4|12117.5|12120|12119.1|12118.3|12117.5|153
1606971000000|2020-12-03 04:50:00|12118.3|12117.4|12118.8|12117.9|12119.1|12118.2|12117.6|12116.9|183
1606971300000|2020-12-03 04:55:00|12118.9|12118|12117.7|12117.1|12119.3|12118.6|12117.2|12116.4|223
1606971600000|2020-12-03 05:00:00|12117.8|12117.2|12118.9|12118|12119.1|12118.4|12117.5|12116.8|204
1606971900000|2020-12-03 05:05:00|12118.6|12118.2|12117.5|12116.6|12119.4|12118.6|12117.1|12116.4|170
1606972200000|2020-12-03 05:10:00|12117.4|12116.5|12118.3|12117.7|12118.5|12117.8|12117.3|12116.5|145
1606972500000|2020-12-03 05:15:00|12118.4|12117.8|12118.4|12117.5|12118.9|12118.2|12117.8|12117.2|110
1606972800000|2020-12-03 05:20:00|12118.7|12118.1|12119.8|12119.2|12119.9|12119.2|12118.5|12117.7|194
1606973100000|2020-12-03 05:25:00|12120|12119.1|12120.3|12119.7|12120.6|12120|12119.1|12118.3|189
1606973400000|2020-12-03 05:30:00|12120.5|12119.6|12121|12120.4|12121.6|12120.9|12119.2|12118.4|308
1606973700000|2020-12-03 05:35:00|12121.1|12120.5|12121.7|12121.1|12122.6|12122|12121|12120.2|250
1606974000000|2020-12-03 05:40:00|12121.6|12121|12122|12121.4|12123.2|12122.4|12121.5|12120.9|201
1606974300000|2020-12-03 05:45:00|12122.1|12121.2|12121.7|12121.1|12122.3|12121.5|12120.9|12120.3|202
1606974600000|2020-12-03 05:50:00|12121.6|12121|12121.9|12121.3|12122.2|12121.6|12121.4|12120.7|160
1606974900000|2020-12-03 05:55:00|12121.7|12121.1|12120|12119.1|12122|12121.4|12118.7|12117.9|305
1606975200000|2020-12-03 06:00:00|12119.9|12119|12120.7|12119.8|12122|12121.1|12119.1|12118.5|318
1606975500000|2020-12-03 06:05:00|12120.8|12119.9|12119.4|12118.8|12121.1|12120.3|12119.2|12118.5|216
1606975800000|2020-12-03 06:10:00|12119.5|12118.9|12118.4|12117.8|12119.9|12119.2|12118.3|12117.5|245
1606976100000|2020-12-03 06:15:00|12118.6|12117.7|12118.4|12117.8|12118.6|12118|12117.4|12116.8|180
1606976400000|2020-12-03 06:20:00|12118.3|12117.7|12119|12118.4|12120.6|12120|12118.2|12117.5|244
1606976700000|2020-12-03 06:25:00|12119.1|12118.5|12119.4|12118.5|12120|12119.3|12118.7|12118|306
1606977000000|2020-12-03 06:30:00|12119.5|12118.6|12118.5|12117.9|12119.9|12119.1|12118.2|12117.5|254
1606977300000|2020-12-03 06:35:00|12118.6|12117.7|12115.9|12115.3|12118.7|12118|12113.8|12113|304
1606977600000|2020-12-03 06:40:00|12116|12115.4|12117|12116.4|12117.3|12116.5|12115.4|12114.7|303
1606977900000|2020-12-03 06:45:00|12117.1|12116.5|12116.1|12115.5|12118.1|12117.4|12115.9|12115.1|243
1606978200000|2020-12-03 06:50:00|12116.2|12115.6|12119.1|12118.5|12119.4|12118.6|12114.7|12113.9|319
1606978500000|2020-12-03 06:55:00|12119|12118.4|12118.4|12117.5|12121.5|12120.8|12118|12117.4|474
1606978800000|2020-12-03 07:00:00|12118.3|12117.7|12124.6|12123.7|12124.6|12123.7|12117.9|12117.1|551
1606979100000|2020-12-03 07:05:00|12124.5|12123.6|12122.2|12121.6|12125.4|12124.7|12121.4|12120.8|557
1606979400000|2020-12-03 07:10:00|12122.1|12121.5|12121.4|12120.5|12122.9|12122|12119.6|12118.8|464
1606979700000|2020-12-03 07:15:00|12121.3|12120.4|12122.4|12121.8|12123.1|12122.3|12120.3|12119.6|442
1606980000000|2020-12-03 07:20:00|12122.5|12121.6|12121.4|12120.8|12126|12125.4|12119.1|12118.3|526
1606980300000|2020-12-03 07:25:00|12121.3|12120.7|12125.6|12124.7|12126.1|12125.2|12121.3|12120.7|587
1606980600000|2020-12-03 07:30:00|12125.5|12124.6|12122.6|12122|12125.8|12125.1|12122|12121.4|419
1606980900000|2020-12-03 07:35:00|12122.7|12122.1|12119.3|12118.7|12122.8|12122.2|12118.7|12117.9|486
1606981200000|2020-12-03 07:40:00|12119.2|12118.6|12122.1|12121.2|12122.4|12121.7|12117.6|12117|458
1606981500000|2020-12-03 07:45:00|12121.9|12121.3|12123.8|12123.2|12124.5|12123.8|12120.4|12119.8|431
1606981800000|2020-12-03 07:50:00|12123.9|12123.3|12118.3|12117.4|12125.4|12124.7|12117.3|12116.4|624
1606982100000|2020-12-03 07:55:00|12118.2|12117.3|12123.2|12122.6|12124|12123.4|12116.2|12115.3|639
1606982400000|2020-12-03 08:00:00|12123.1|12122.5|12135.1|12134.5|12138.2|12137.6|12120.5|12119.6|996
1606982700000|2020-12-03 08:05:00|12135.2|12134.6|12136.7|12136.1|12138.3|12137.7|12133.3|12132.7|659
1606983000000|2020-12-03 08:10:00|12136.8|12136.2|12134.3|12133.7|12140|12139.2|12134.1|12133.4|727
1606983300000|2020-12-03 08:15:00|12134.2|12133.6|12133.4|12132.5|12135.9|12135.2|12132.2|12131.6|646
1606983600000|2020-12-03 08:20:00|12133.5|12132.6|12132.3|12131.7|12133.8|12133.1|12128.4|12127.8|731
1606983900000|2020-12-03 08:25:00|12132|12131.4|12127.6|12127|12132.3|12131.6|12126.2|12125.4|571
1606984200000|2020-12-03 08:30:00|12127.8|12127.2|12126.2|12125.3|12129.1|12128.3|12125.5|12124.7|589
1606984500000|2020-12-03 08:35:00|12125.9|12125|12123.9|12123|12126.5|12125.6|12121.3|12120.7|629
1606984800000|2020-12-03 08:40:00|12123.8|12122.9|12122.4|12121.8|12126.2|12125.3|12121.4|12120.5|620
1606985100000|2020-12-03 08:45:00|12122.5|12121.9|12115.3|12114.4|12122.6|12121.9|12115.2|12114.3|689
1606985400000|2020-12-03 08:50:00|12115.4|12114.5|12120.8|12119.9|12123.5|12122.8|12114.9|12114.3|745
1606985700000|2020-12-03 08:55:00|12120.7|12119.8|12122.1|12121.2|12122.4|12121.6|12117.7|12116.8|730
1606986000000|2020-12-03 09:00:00|12121.8|12121|12117.1|12116.5|12122.2|12121.3|12115.6|12114.9|555
1606986300000|2020-12-03 09:05:00|12117.2|12116.6|12115.3|12114.7|12117.4|12116.8|12110.2|12109.1|628
1606986600000|2020-12-03 09:10:00|12115.6|12115|12112.8|12112.2|12116.1|12115.5|12109|12108.4|502
1606986900000|2020-12-03 09:15:00|12112.7|12112.1|12112|12111.4|12114.1|12113.3|12110.9|12110.1|552
1606987200000|2020-12-03 09:20:00|12112.1|12111.5|12107.2|12106.6|12113.3|12112.7|12104.9|12104|613
1606987500000|2020-12-03 09:25:00|12107.1|12106.5|12106.4|12105.5|12107.9|12107.2|12105.2|12104.5|648
1606987800000|2020-12-03 09:30:00|12106.5|12105.6|12103.6|12103|12107.3|12106.7|12102|12101.2|670
1606988100000|2020-12-03 09:35:00|12103.7|12103.1|12106.5|12105.9|12107.6|12106.8|12102.1|12101.3|562
1606988400000|2020-12-03 09:40:00|12106.6|12106|12103.1|12102.2|12106.8|12106|12101.4|12100.6|655
1606988700000|2020-12-03 09:45:00|12103|12102.4|12111.1|12110.2|12111.5|12110.8|12103|12102.2|696
1606989000000|2020-12-03 09:50:00|12111|12110.1|12113.6|12113|12114.3|12113.5|12109.6|12109|767
1606989300000|2020-12-03 09:55:00|12113.5|12112.9|12111.8|12111.2|12114.7|12113.9|12111.5|12110.8|647
1606989600000|2020-12-03 10:00:00|12112|12111.1|12112.2|12111.3|12113.1|12112.4|12109.6|12109|590
1606989900000|2020-12-03 10:05:00|12112.1|12111.5|12110.3|12109.7|12117.8|12117|12110|12109.2|727
1606990200000|2020-12-03 10:10:00|12110.7|12109.8|12109.2|12108.6|12111|12110.3|12108.7|12108.1|442
1606990500000|2020-12-03 10:15:00|12109.3|12108.7|12108.6|12108|12110.8|12110.2|12108.4|12107.8|478
1606990800000|2020-12-03 10:20:00|12108.5|12107.9|12113.1|12112.2|12115.1|12114.3|12108.4|12107.7|531
1606991100000|2020-12-03 10:25:00|12113|12112.1|12108.9|12108.3|12116.6|12115.7|12108.6|12108|707
1606991400000|2020-12-03 10:30:00|12109.2|12108.2|12105|12104.1|12111|12110.4|12104.4|12103.8|571
1606991700000|2020-12-03 10:35:00|12104.9|12104.3|12106.4|12105.5|12108.8|12107.9|12104.8|12104.1|524
1606992000000|2020-12-03 10:40:00|12106.1|12105.6|12111.3|12110.7|12112.2|12111.6|12106.1|12105.4|586
1606992300000|2020-12-03 10:45:00|12111.4|12110.8|12112|12111.1|12112.1|12111.3|12109.7|12109.1|334
1606992600000|2020-12-03 10:50:00|12111.9|12111|12116.3|12115.7|12117|12116.3|12110.5|12109.9|609
1606992900000|2020-12-03 10:55:00|12116.4|12115.8|12115.9|12115.3|12119.5|12118.6|12113.5|12112.7|569
1606993200000|2020-12-03 11:00:00|12116|12115.4|12116.7|12116.1|12118|12117.1|12115.3|12114.6|514
1606993500000|2020-12-03 11:05:00|12116.9|12116|12116.5|12115.9|12117.9|12117.3|12114.6|12113.9|545
1606993800000|2020-12-03 11:10:00|12116.7|12115.8|12114.8|12114.2|12117|12116.2|12114.2|12113.5|453
1606994100000|2020-12-03 11:15:00|12115|12114.4|12117.6|12117|12117.7|12117|12111.7|12111.1|484
1606994400000|2020-12-03 11:20:00|12117.7|12117.1|12125.6|12125|12126.2|12125.5|12117.7|12117.1|690
1606994700000|2020-12-03 11:25:00|12125.5|12124.9|12124.6|12124|12126.4|12125.8|12122.4|12121.8|554
1606995000000|2020-12-03 11:30:00|12124.5|12123.9|12127.9|12127.3|12129.1|12128.5|12122.9|12122.1|553
1606995300000|2020-12-03 11:35:00|12127.8|12127.2|12125.3|12124.7|12128.2|12127.6|12125.2|12124.4|434
1606995600000|2020-12-03 11:40:00|12125.2|12124.6|12127.9|12127|12128.6|12127.7|12121.2|12120.6|505
1606995900000|2020-12-03 11:45:00|12127.6|12126.7|12128.4|12127.8|12130|12129.3|12125.7|12124.9|576
1606996200000|2020-12-03 11:50:00|12128.5|12127.9|12128|12127.1|12129|12128.4|12124.7|12124.1|503
1606996500000|2020-12-03 11:55:00|12128.1|12127.2|12129.4|12128.8|12130.3|12129.7|12125.8|12125.2|677
1606996800000|2020-12-03 12:00:00|12129.3|12128.7|12125.4|12124.8|12129.4|12128.8|12119|12118.4|715
1606997100000|2020-12-03 12:05:00|12125.5|12124.9|12132.5|12131.9|12132.7|12132.1|12123.8|12123.2|598
1606997400000|2020-12-03 12:10:00|12132.3|12131.7|12134.2|12133.6|12135.4|12134.8|12132.1|12131.4|674
1606997700000|2020-12-03 12:15:00|12134.3|12133.7|12133.6|12133|12135.9|12135.2|12131.5|12130.8|454
1606998000000|2020-12-03 12:20:00|12133.5|12132.9|12136.6|12136|12137.7|12137|12132.4|12131.8|580
1606998300000|2020-12-03 12:25:00|12136.5|12135.9|12135.9|12135.3|12138.1|12137.5|12135.5|12134.7|659
1606998600000|2020-12-03 12:30:00|12136.1|12135.5|12144.6|12144|12146.8|12145.9|12135.7|12135.1|778
1606998900000|2020-12-03 12:35:00|12144.5|12143.9|12141.6|12141|12145.9|12145.3|12140.9|12140.1|664
1606999200000|2020-12-03 12:40:00|12141.7|12141.1|12143.1|12142.2|12145.4|12144.8|12141.3|12140.5|598
1606999500000|2020-12-03 12:45:00|12143.2|12142.3|12146.4|12145.5|12147.1|12146.3|12142.3|12141.7|437
1606999800000|2020-12-03 12:50:00|12146.3|12145.7|12141.8|12141.2|12146.7|12146.1|12140.4|12139.6|597
1607000100000|2020-12-03 12:55:00|12141.7|12141.1|12155.8|12155.2|12161.8|12160.9|12141.7|12141.1|913
1607000400000|2020-12-03 13:00:00|12156|12155.1|12147.8|12147.2|12156|12155.3|12145.9|12145|833
1607000700000|2020-12-03 13:05:00|12147.7|12147.1|12152|12151.1|12152.7|12151.8|12147.5|12146.7|733
1607001000000|2020-12-03 13:10:00|12152.1|12151.2|12150.9|12150|12152.7|12152|12150.8|12150|645
1607001300000|2020-12-03 13:15:00|12150.8|12149.9|12150.8|12149.9|12151|12150.4|12147|12146.2|586
1607001600000|2020-12-03 13:20:00|12150.7|12150.1|12150.9|12150.3|12155.9|12155.3|12148.8|12148.2|756
1607001900000|2020-12-03 13:25:00|12150.8|12150.2|12156.6|12155.5|12157.1|12156.4|12150.8|12150.2|578
1607002200000|2020-12-03 13:30:00|12156.8|12155.7|12153.6|12152.7|12156.8|12155.9|12144.9|12144.1|942
1607002500000|2020-12-03 13:35:00|12153.1|12152.2|12150.3|12149.4|12154.1|12153.5|12149.4|12148.6|679
1607002800000|2020-12-03 13:40:00|12150.5|12149.7|12153.6|12152.7|12154.1|12153.3|12149.3|12148.6|752
1607003100000|2020-12-03 13:45:00|12153.5|12152.6|12151.1|12150.2|12153.8|12152.9|12148.8|12148.1|752
1607003400000|2020-12-03 13:50:00|12150.8|12150.3|12148.9|12148.3|12152.5|12151.7|12148.3|12147.4|711
1607003700000|2020-12-03 13:55:00|12148.8|12148|12151.4|12150.5|12152.7|12151.9|12148.7|12147.9|697
1607004000000|2020-12-03 14:00:00|12151.5|12150.8|12152|12151.1|12153.8|12152.9|12147.4|12146.5|728
1607004300000|2020-12-03 14:05:00|12152.1|12151.2|12160|12159.1|12161.3|12160.4|12151.5|12150.6|886
1607004600000|2020-12-03 14:10:00|12159.9|12159|12165.5|12164.6|12165.9|12165|12155.6|12154.7|840
1607004900000|2020-12-03 14:15:00|12165.4|12164.5|12166|12165.1|12168.9|12168|12161.8|12160.9|932
1607005200000|2020-12-03 14:20:00|12165.9|12165|12162.8|12161.9|12166|12165.3|12159.8|12159|782
1607005500000|2020-12-03 14:25:00|12162.9|12162|12160|12159.1|12163.6|12162.8|12159|12158.2|677
1607005800000|2020-12-03 14:30:00|12159.9|12159|12149.3|12148.7|12160.8|12159.9|12148.6|12147.7|1062
1607006100000|2020-12-03 14:35:00|12149.5|12148.9|12147.4|12146.8|12151.1|12150.5|12144.9|12144|989
1607006400000|2020-12-03 14:40:00|12147.5|12146.9|12159.5|12158.6|12160.4|12159.5|12147.5|12146.8|872
1607006700000|2020-12-03 14:45:00|12159.2|12158.3|12158.8|12157.9|12159.4|12158.6|12155.2|12154.4|880
1607007000000|2020-12-03 14:50:00|12158.7|12157.8|12158.8|12158.2|12159.6|12158.9|12156.6|12155.9|744
1607007300000|2020-12-03 14:55:00|12158.9|12158.3|12160.7|12159.1|12161.8|12160.7|12156.5|12155.7|923
1607007600000|2020-12-03 15:00:00|12160.8|12159.3|12163.2|12162.6|12164.2|12163.3|12159.1|12158.2|883
1607007900000|2020-12-03 15:05:00|12163.3|12162.7|12163.1|12162.2|12168.4|12167.6|12162.5|12161.9|805
1607008200000|2020-12-03 15:10:00|12163.2|12162.3|12167|12166.1|12168.3|12167.7|12161.7|12161|770
1607008500000|2020-12-03 15:15:00|12166.9|12166|12169.2|12168.6|12173.2|12172.3|12165.8|12165.1|794
1607008800000|2020-12-03 15:20:00|12169.3|12168.7|12168.5|12167.6|12172.7|12172.1|12168.3|12167.4|617
1607009100000|2020-12-03 15:25:00|12168.6|12167.7|12165.7|12164.8|12171.3|12170.7|12165.4|12164.6|741
1607009400000|2020-12-03 15:30:00|12165.6|12165|12166.8|12166.2|12168.7|12167.8|12162.5|12161.9|851
1607009700000|2020-12-03 15:35:00|12167|12166.1|12172.5|12171.9|12173.2|12172.4|12165.7|12165.1|770
1607010000000|2020-12-03 15:40:00|12172.6|12172|12173.5|12172.6|12175.1|12174.3|12169.8|12169.1|736
1607010300000|2020-12-03 15:45:00|12173.3|12172.4|12167.7|12167.1|12174.7|12174.1|12167|12166.3|727
1607010600000|2020-12-03 15:50:00|12167.8|12166.9|12164.3|12163.4|12170.6|12169.9|12164.2|12163.3|829
1607010900000|2020-12-03 15:55:00|12164.2|12163.3|12161.5|12160.9|12164.2|12163.3|12157.3|12156.7|1091
1607011200000|2020-12-03 16:00:00|12161.6|12161|12155.1|12154.5|12163.6|12163|12155|12154.3|1049
1607011500000|2020-12-03 16:05:00|12155.2|12154.6|12151.5|12150.6|12155.7|12154.9|12149.7|12148.8|849
1607011800000|2020-12-03 16:10:00|12151.6|12150.7|12154.2|12153.6|12156.1|12155.4|12146.8|12145.9|774
1607012100000|2020-12-03 16:15:00|12154.3|12153.7|12151.2|12150.6|12154.6|12154|12149.8|12149|625
1607012400000|2020-12-03 16:20:00|12151.1|12150.5|12151.1|12150.5|12153.5|12152.6|12149.2|12148.6|675
1607012700000|2020-12-03 16:25:00|12151.3|12150.4|12151|12150.1|12152.2|12151.4|12147.6|12146.7|763
1607013000000|2020-12-03 16:30:00|12151.1|12150.5|12157.5|12156.6|12158.6|12157.9|12150.7|12149.9|746
1607013300000|2020-12-03 16:35:00|12157.3|12156.7|12153.4|12152.8|12157.5|12156.8|12153.1|12152.2|511
1607013600000|2020-12-03 16:40:00|12153.3|12152.5|12152.6|12151.7|12155|12154.2|12151.7|12151|390
1607013900000|2020-12-03 16:45:00|12152.5|12151.6|12150.7|12150.1|12152.6|12151.9|12148.4|12147.7|475
1607014200000|2020-12-03 16:50:00|12150.6|12149.7|12147.3|12146.7|12151.5|12150.6|12147.3|12146.6|576
1607014500000|2020-12-03 16:55:00|12147.2|12146.4|12151.9|12151|12153|12152.3|12147.1|12146.4|621
1607014800000|2020-12-03 17:00:00|12151.7|12150.8|12148.8|12147.9|12152.1|12151.5|12147.3|12146.5|637
1607015100000|2020-12-03 17:05:00|12148.9|12148|12144.7|12144.1|12148.9|12148.1|12144.1|12143.2|621
1607015400000|2020-12-03 17:10:00|12144.6|12144|12142|12141.4|12145.5|12144.9|12138.3|12137.4|609
1607015700000|2020-12-03 17:15:00|12142.1|12141.5|12143.9|12143.3|12145.4|12144.5|12141.4|12140.7|629
1607016000000|2020-12-03 17:20:00|12143.8|12143.2|12146.3|12145.4|12146.3|12145.6|12142.8|12141.9|467
1607016300000|2020-12-03 17:25:00|12146.2|12145.3|12147.3|12146.7|12148.5|12147.7|12145.9|12145.2|461
1607016600000|2020-12-03 17:30:00|12147.1|12146.5|12149.3|12148.7|12151.1|12150.2|12146.7|12145.9|514
1607016900000|2020-12-03 17:35:00|12149.4|12148.5|12148.3|12147.7|12152|12151.3|12147.1|12146.4|514
1607017200000|2020-12-03 17:40:00|12148.4|12147.8|12148.2|12147.6|12149.8|12149.1|12148.1|12147.2|386
1607017500000|2020-12-03 17:45:00|12148.3|12147.4|12145.4|12144.5|12148.4|12147.5|12144|12143.2|416
1607017800000|2020-12-03 17:50:00|12145.3|12144.4|12147.3|12146.7|12148.1|12147.3|12145.3|12144.4|417
1607018100000|2020-12-03 17:55:00|12147.4|12146.8|12146.7|12145.8|12147.6|12146.8|12144.4|12143.6|337
1607018400000|2020-12-03 18:00:00|12146.5|12145.9|12145.9|12145.3|12148.2|12147.4|12145|12144.3|314
1607018700000|2020-12-03 18:05:00|12146|12145.1|12140.1|12139.5|12146|12145.1|12139.8|12139|341
1607019000000|2020-12-03 18:10:00|12140.3|12139.4|12136.1|12135.5|12140.3|12139.5|12135.2|12134.4|436
1607019300000|2020-12-03 18:15:00|12136.2|12135.6|12135.1|12134.5|12138.4|12137.7|12135.1|12134.4|334
1607019600000|2020-12-03 18:20:00|12135.2|12134.6|12137.5|12136.6|12137.5|12136.6|12133.1|12132.4|463
1607019900000|2020-12-03 18:25:00|12137.6|12136.7|12138.4|12137.5|12138.6|12137.8|12137.3|12136.5|294
1607020200000|2020-12-03 18:30:00|12138.5|12137.6|12139.7|12138.8|12139.7|12139|12137.7|12137|211
1607020500000|2020-12-03 18:35:00|12139.6|12138.7|12140.5|12139.6|12141.9|12141.1|12138.6|12137.8|404
1607020800000|2020-12-03 18:40:00|12140.6|12139.7|12139.2|12138.6|12141.1|12140.4|12138.9|12138.3|222
1607021100000|2020-12-03 18:45:00|12139.3|12138.7|12137.3|12136.4|12141.1|12140.4|12137.2|12136.3|429
1607021400000|2020-12-03 18:50:00|12137.4|12136.5|12136.2|12135.3|12139.6|12138.8|12135.5|12134.6|638
1607021700000|2020-12-03 18:55:00|12136.4|12135.5|12140.1|12139.2|12140.3|12139.4|12136.4|12135.5|537
1607022000000|2020-12-03 19:00:00|12139.9|12139.3|12142.5|12141.6|12143.7|12143|12138.4|12137.7|636
1607022300000|2020-12-03 19:05:00|12142.6|12141.7|12142.4|12141.8|12143.1|12142.3|12140.1|12139.3|437
1607022600000|2020-12-03 19:10:00|12142.3|12141.7|12143.6|12142.7|12144.3|12143.5|12141.7|12141|402
1607022900000|2020-12-03 19:15:00|12143.7|12142.8|12141.4|12140.5|12144.5|12143.6|12140.5|12139.6|359
1607023200000|2020-12-03 19:20:00|12141.3|12140.4|12138.7|12138.1|12141.4|12140.5|12138.2|12137.6|334
1607023500000|2020-12-03 19:25:00|12138.9|12138|12140.1|12139.2|12140.6|12139.8|12138.3|12137.5|329
1607023800000|2020-12-03 19:30:00|12140.3|12139.4|12141.9|12141|12143.2|12142.4|12140.1|12139.2|339
1607024100000|2020-12-03 19:35:00|12142|12141.1|12143|12142.1|12143|12142.3|12139.8|12139|376
1607024400000|2020-12-03 19:40:00|12142.9|12142|12143.1|12142.2|12143.6|12142.9|12142.2|12141.4|256
1607024700000|2020-12-03 19:45:00|12143|12142.1|12142.1|12141.2|12143.2|12142.6|12141.8|12141|280
1607025000000|2020-12-03 19:50:00|12142|12141.1|12141.8|12141.2|12143.1|12142.2|12140.4|12139.7|274
1607025300000|2020-12-03 19:55:00|12141.9|12141|12142.9|12142.3|12143.1|12142.5|12141.5|12140.7|331
1607025600000|2020-12-03 20:00:00|12142.8|12142.2|12141.9|12141.3|12144.6|12143.9|12141.8|12140.9|283
1607025900000|2020-12-03 20:05:00|12142|12141.4|12144.2|12143.6|12144.6|12143.8|12141|12140.3|255
1607026200000|2020-12-03 20:10:00|12144.1|12143.5|12145.9|12145.3|12147.4|12146.5|12143.8|12143|380
1607026500000|2020-12-03 20:15:00|12146|12145.4|12146.4|12145.8|12146.6|12145.9|12144|12143.4|211
1607026800000|2020-12-03 20:20:00|12146.5|12145.9|12145.8|12145.2|12146.7|12146|12144.6|12143.8|313
1607027100000|2020-12-03 20:25:00|12146|12145.1|12148.4|12147.8|12148.6|12147.9|12145.8|12145|224
1607027400000|2020-12-03 20:30:00|12148.6|12147.7|12148.4|12147.8|12148.6|12147.8|12146.1|12145.3|265
1607027700000|2020-12-03 20:35:00|12148.5|12147.9|12146.4|12145.5|12148.8|12148.2|12146.1|12145.4|257
1607028000000|2020-12-03 20:40:00|12146.5|12145.6|12141.2|12140.6|12146.5|12145.6|12133.7|12132.4|860
1607028300000|2020-12-03 20:45:00|12141.3|12140.7|12143.3|12142.7|12144.5|12143.6|12141.1|12140.2|583
1607028600000|2020-12-03 20:50:00|12143.4|12142.5|12141|12140.4|12143.5|12142.7|12140.6|12139.7|492
1607028900000|2020-12-03 20:55:00|12141.1|12140.5|12146.1|12145.2|12146.3|12145.6|12141|12140.2|597
1607029200000|2020-12-03 21:00:00|12146.2|12145.3|12143.9|12143|12148.5|12147.7|12142.9|12142.2|391
1607029500000|2020-12-03 21:05:00|12143.7|12142.8|12145.5|12144.6|12145.9|12145|12142.8|12142.1|267
1607029800000|2020-12-03 21:10:00|12146|12145.1|12146.8|12145.9|12147.2|12146.3|12145.7|12144.8|219
1607030100000|2020-12-03 21:15:00|12146.7|12145.8|12148.2|12147.6|12148.4|12147.6|12146.4|12145.7|178
1607030400000|2020-12-03 21:20:00|12148.1|12147.5|12149.2|12148.6|12149.3|12148.6|12148.1|12147.4|131
1607030700000|2020-12-03 21:25:00|12149.1|12148.2|12149.2|12148.6|12149.5|12148.7|12148|12147.2|198
1607031000000|2020-12-03 21:30:00|12149.5|12148.5|12148.6|12147.7|12149.8|12149.2|12147.8|12147|201
1607031300000|2020-12-03 21:35:00|12148.7|12147.8|12149.1|12148.2|12149.6|12148.7|12148.6|12147.7|113
1607031600000|2020-12-03 21:40:00|12149.2|12148.3|12146.4|12145.5|12149.3|12148.4|12146.4|12145.5|144
1607031900000|2020-12-03 21:45:00|12146.3|12145.4|12146.6|12145.7|12147.7|12146.9|12146|12145.1|317
1607032200000|2020-12-03 21:50:00|12146.4|12145.5|12147.3|12146.4|12147.4|12146.5|12145.5|12144.6|226
1607032500000|2020-12-03 21:55:00|12147.2|12146.3|12150.5|12145.4|12150.7|12147.8|12146.3|12145.2|316
1607032800000|2020-12-03 22:00:00|12150.7|12144.7|12145.2|12139.2|12150.7|12144.7|12144.8|12138.8|35
1607033100000|2020-12-03 22:05:00|12145|12139|12144.6|12139.4|12146.7|12140.7|12143.4|12137.5|176
1607033400000|2020-12-03 22:10:00|12144.4|12139.5|12144.4|12139.7|12147.3|12141.3|12143.6|12137.6|318
1607033700000|2020-12-03 22:15:00|12144.3|12139.8|12146.6|12142.9|12148.4|12143.5|12143.9|12138.7|275
1607034000000|2020-12-03 22:20:00|12146.5|12143|12147.6|12143.6|12148.5|12144|12146.4|12143|189
1607034300000|2020-12-03 22:25:00|12147.4|12143.7|12149.4|12143.4|12150.3|12145.6|12147.4|12142.8|175
1607034600000|2020-12-03 22:30:00|12149.1|12143.1|12147.7|12142.8|12149.1|12143.1|12147.3|12142.1|462
1607034900000|2020-12-03 22:35:00|12147.6|12142.7|12147.3|12142.5|12148.1|12143|12146.8|12142.1|326
1607035200000|2020-12-03 22:40:00|12147.4|12142.6|12145.9|12140.4|12147.8|12142.9|12145.9|12140|264
1607035500000|2020-12-03 22:45:00|12146.2|12140.5|12145.4|12140.8|12147.4|12143.7|12143.1|12139.9|503
1607035800000|2020-12-03 22:50:00|12145.3|12140.7|12147.2|12143.3|12147.5|12143.5|12143.1|12139.8|452
1607036100000|2020-12-03 22:55:00|12147.3|12142.8|12146.3|12142|12147.7|12143.4|12146|12140.8|333
1607036400000|2020-12-03 23:00:00|12146.2|12141.9|12145.4|12144.3|12147.1|12145.9|12144.9|12141.7|854
1607036700000|2020-12-03 23:05:00|12145.6|12144.5|12147|12146.1|12147|12146.1|12145.1|12144.2|242
1607037000000|2020-12-03 23:10:00|12146.9|12146|12147.3|12146.4|12147.3|12146.4|12146.1|12145.2|117
1607037300000|2020-12-03 23:15:00|12147.2|12146.3|12149.7|12148.8|12149.8|12148.9|12147.2|12146.3|179
1607037600000|2020-12-03 23:20:00|12149.8|12148.9|12149.2|12148.3|12150.2|12149.3|12148.6|12147.7|122
1607037900000|2020-12-03 23:25:00|12149.3|12148.4|12148.2|12147.3|12149.9|12149|12148.1|12147.2|109
1607038200000|2020-12-03 23:30:00|12148.5|12147.6|12148.3|12147.4|12150.4|12149.5|12147.1|12146.2|217
1607038500000|2020-12-03 23:35:00|12148.2|12147.3|12146.8|12145.9|12148.3|12147.4|12146.4|12145.6|138
1607038800000|2020-12-03 23:40:00|12146.7|12145.8|12145.8|12144.9|12147.2|12146.3|12145.7|12144.8|110
1607039100000|2020-12-03 23:45:00|12145.7|12144.8|12144.7|12143.8|12146.4|12145.5|12144.4|12143.6|136
1607039400000|2020-12-03 23:50:00|12144.8|12143.9|12145.9|12145|12146.2|12145.5|12144.5|12143.6|214
1607039700000|2020-12-03 23:55:00|12146|12145.1|12145.6|12144.7|12147.1|12146.2|12143.6|12142.8|241
1607040000000|2020-12-04 00:00:00|12145.5|12144.6|12144.8|12143.9|12146.1|12145.4|12144.2|12143.3|290
1607040300000|2020-12-04 00:05:00|12144.6|12143.7|12141.4|12140.8|12144.6|12143.9|12141.4|12140.5|158
1607040600000|2020-12-04 00:10:00|12141.5|12140.6|12142.2|12141.3|12143.2|12142.3|12141.2|12140.5|190
1607040900000|2020-12-04 00:15:00|12142.3|12141.4|12145.1|12144.2|12145.8|12144.9|12141.8|12140.9|299
1607041200000|2020-12-04 00:20:00|12145.2|12144.3|12145.8|12144.9|12146.1|12145.3|12144.1|12143.2|236
1607041500000|2020-12-04 00:25:00|12145.7|12144.8|12149.7|12148.8|12149.7|12148.8|12145.6|12144.7|175
1607041800000|2020-12-04 00:30:00|12149.6|12148.7|12150.9|12150.3|12151.7|12150.9|12149.5|12148.7|271
1607042100000|2020-12-04 00:35:00|12150.8|12150.2|12150.6|12150|12151.3|12150.5|12150|12149.2|157
1607042400000|2020-12-04 00:40:00|12150.7|12150.1|12152|12151.4|12152.2|12151.5|12150.2|12149.6|177
1607042700000|2020-12-04 00:45:00|12151.7|12151.1|12152.5|12151.9|12154.3|12153.7|12151.5|12150.7|250
1607043000000|2020-12-04 00:50:00|12152.4|12151.8|12150|12149.1|12152.7|12151.9|12149|12148.2|291
1607043300000|2020-12-04 00:55:00|12150.1|12149.2|12150.2|12149.3|12150.4|12149.5|12147.5|12146.6|261
1607043600000|2020-12-04 01:00:00|12150.1|12149.5|12151.1|12150.5|12151.7|12150.9|12150|12149.3|269
1607043900000|2020-12-04 01:05:00|12151.2|12150.6|12147.6|12147|12153.3|12152.7|12147.2|12146.5|341
1607044200000|2020-12-04 01:10:00|12147.7|12147.1|12148.2|12147.3|12148.9|12148.1|12146.1|12145.5|365
1607044500000|2020-12-04 01:15:00|12148.3|12147.4|12147.4|12146.8|12148.7|12147.8|12146.6|12145.8|286
1607044800000|2020-12-04 01:20:00|12147.5|12146.6|12150.2|12149.6|12150.9|12150.3|12146.9|12146.1|360
1607045100000|2020-12-04 01:25:00|12150.3|12149.7|12149.1|12148.5|12151.8|12151.1|12148.8|12148.1|313
1607045400000|2020-12-04 01:30:00|12149|12148.4|12145.3|12144.4|12149.1|12148.4|12144.5|12143.8|418
1607045700000|2020-12-04 01:35:00|12145.2|12144.6|12145.3|12144.7|12147.5|12146.9|12145|12144.3|299
1607046000000|2020-12-04 01:40:00|12145.4|12144.8|12144.7|12143.8|12147|12146.2|12142.4|12141.6|373
1607046300000|2020-12-04 01:45:00|12144.6|12143.7|12145.1|12144.2|12147.3|12146.4|12141.8|12140.9|435
1607046600000|2020-12-04 01:50:00|12145.2|12144.3|12145.6|12145|12145.8|12145.1|12144.3|12143.5|312
1607046900000|2020-12-04 01:55:00|12145.7|12145.1|12144.3|12143.4|12146.9|12146|12143.7|12142.8|373
1607047200000|2020-12-04 02:00:00|12144.4|12143.5|12142.7|12141.8|12145.5|12144.6|12142.3|12141.4|316
1607047500000|2020-12-04 02:05:00|12142.9|12142.1|12141.4|12140.8|12142.9|12142.1|12140.7|12139.8|354
1607047800000|2020-12-04 02:10:00|12141.3|12140.7|12139.5|12138.6|12141.5|12140.9|12139.4|12138.6|217
1607048100000|2020-12-04 02:15:00|12139.6|12138.7|12141.7|12140.8|12142.2|12141.4|12139.3|12138.5|234
1607048400000|2020-12-04 02:20:00|12141.6|12140.7|12142.6|12142|12143.2|12142.5|12141.5|12140.7|241
1607048700000|2020-12-04 02:25:00|12142.5|12141.9|12143.1|12142.2|12143.4|12142.8|12142|12141.3|223
1607049000000|2020-12-04 02:30:00|12143|12142.4|12143.7|12142.8|12144.2|12143.4|12142.4|12141.7|277
1607049300000|2020-12-04 02:35:00|12143.6|12142.7|12142.9|12142.3|12143.7|12142.8|12142.5|12141.6|182
1607049600000|2020-12-04 02:40:00|12142.8|12142.2|12140.6|12140|12143.1|12142.5|12140.5|12139.8|275
1607049900000|2020-12-04 02:45:00|12140.5|12139.9|12142.6|12141.7|12142.6|12141.7|12140|12139.2|289
1607050200000|2020-12-04 02:50:00|12142.5|12141.6|12144.4|12143.5|12145.1|12144.4|12142.5|12141.6|232
1607050500000|2020-12-04 02:55:00|12144.5|12143.6|12145.2|12144.3|12145.9|12145.2|12143.8|12143.1|320
1607050800000|2020-12-04 03:00:00|12145.1|12144.2|12144.2|12143.6|12145.1|12144.5|12142.6|12142|232
1607051100000|2020-12-04 03:05:00|12144.3|12143.4|12144|12143.1|12145|12144.4|12143.2|12142.6|175
1607051400000|2020-12-04 03:10:00|12143.8|12143.2|12144.4|12143.5|12144.9|12144.3|12143.2|12142.6|258
1607051700000|2020-12-04 03:15:00|12144.3|12143.4|12144.3|12143.7|12145|12144.4|12143.1|12142.4|197
1607052000000|2020-12-04 03:20:00|12144.2|12143.6|12143.6|12143|12144.7|12144|12143.3|12142.7|238
1607052300000|2020-12-04 03:25:00|12143.5|12142.9|12143.6|12143|12144.2|12143.5|12143.2|12142.6|201
1607052600000|2020-12-04 03:30:00|12143.5|12142.9|12143.7|12142.8|12144.2|12143.4|12142.8|12142.1|164
1607052900000|2020-12-04 03:35:00|12143.8|12142.9|12142.8|12142.2|12144.2|12143.5|12142.7|12142|153
1607053200000|2020-12-04 03:40:00|12142.9|12142|12142.4|12141.8|12143.1|12142.5|12142.3|12141.6|226
1607053500000|2020-12-04 03:45:00|12142.3|12141.7|12143.8|12142.9|12143.9|12143.1|12142.2|12141.4|200
1607053800000|2020-12-04 03:50:00|12143.7|12142.8|12145.3|12144.7|12145.7|12144.9|12143.2|12142.5|140
1607054100000|2020-12-04 03:55:00|12145.4|12144.8|12145.8|12145.2|12148.1|12147.5|12145.2|12144.5|238
1607054400000|2020-12-04 04:00:00|12145.6|12145|12144.7|12144.1|12145.9|12145.2|12144.5|12143.8|170
1607054700000|2020-12-04 04:05:00|12144.6|12144|12141.8|12141.2|12145|12144.4|12141.7|12140.8|178
1607055000000|2020-12-04 04:10:00|12141.9|12141.3|12143|12142.4|12143.7|12143.1|12141.8|12141.1|198
1607055300000|2020-12-04 04:15:00|12143.1|12142.5|12143.8|12143.2|12144.3|12143.6|12143.1|12142.5|152
1607055600000|2020-12-04 04:20:00|12143.7|12143.1|12145.2|12144.6|12145.3|12144.6|12143.7|12142.9|167
1607055900000|2020-12-04 04:25:00|12145.1|12144.5|12145|12144.1|12145.3|12144.6|12144.1|12143.5|130
1607056200000|2020-12-04 04:30:00|12144.9|12144.3|12145.2|12144.6|12145.4|12144.7|12144.7|12144.1|104
1607056500000|2020-12-04 04:35:00|12144.9|12144.3|12146.3|12145.4|12146.7|12145.8|12144.9|12144.3|195
1607056800000|2020-12-04 04:40:00|12146.1|12145.5|12147.7|12147.1|12147.9|12147.1|12145.8|12145.2|155
1607057100000|2020-12-04 04:45:00|12147.6|12147|12146.2|12145.6|12147.7|12147.1|12146.1|12145.5|99
1607057400000|2020-12-04 04:50:00|12146.1|12145.5|12146.5|12145.9|12147.1|12146.3|12145.4|12144.8|170
1607057700000|2020-12-04 04:55:00|12146.4|12145.8|12142.4|12141.8|12146.5|12145.8|12142.1|12141.5|253
1607058000000|2020-12-04 05:00:00|12142.5|12141.9|12143.1|12142.2|12143.2|12142.5|12142.2|12141.5|206
1607058300000|2020-12-04 05:05:00|12143|12142.1|12143.8|12142.9|12143.8|12142.9|12141.4|12140.8|218
1607058600000|2020-12-04 05:10:00|12143.7|12142.8|12143.8|12142.9|12143.9|12143|12142.5|12141.6|193
1607058900000|2020-12-04 05:15:00|12143.9|12143|12143.3|12142.4|12144.9|12144.2|12143.3|12142.4|181
1607059200000|2020-12-04 05:20:00|12143.4|12142.5|12144.1|12143.5|12144.4|12143.6|12142.7|12141.8|215
1607059500000|2020-12-04 05:25:00|12144.2|12143.6|12143.9|12143|12144.7|12143.9|12143.5|12142.7|175
1607059800000|2020-12-04 05:30:00|12144|12143.1|12142.7|12141.8|12144.3|12143.4|12142.7|12141.8|247
1607060100000|2020-12-04 05:35:00|12142.8|12141.9|12142.6|12141.7|12143.9|12143|12142.4|12141.6|211
1607060400000|2020-12-04 05:40:00|12142.5|12141.9|12143.6|12142.7|12143.9|12143|12142.2|12141.4|238
1607060700000|2020-12-04 05:45:00|12143.5|12142.6|12144.6|12144|12144.8|12144.1|12142.1|12141.2|265
1607061000000|2020-12-04 05:50:00|12144.4|12143.8|12144.6|12143.7|12144.8|12143.9|12143.4|12142.7|229
1607061300000|2020-12-04 05:55:00|12144.7|12143.8|12150.6|12149.7|12151.7|12151.1|12144.4|12143.5|477
1607061600000|2020-12-04 06:00:00|12150.7|12149.8|12151.3|12150.7|12151.7|12151|12148.1|12147.4|400
1607061900000|2020-12-04 06:05:00|12151.2|12150.6|12151.9|12151.3|12154.3|12153.6|12150.8|12149.9|336
1607062200000|2020-12-04 06:10:00|12151.8|12151.2|12152.9|12152|12152.9|12152.1|12151.3|12150.6|238
1607062500000|2020-12-04 06:15:00|12152.8|12151.9|12155.7|12154.8|12155.8|12155.1|12151.5|12150.8|343
1607062800000|2020-12-04 06:20:00|12155.6|12154.7|12156.6|12156|12156.6|12156|12154.1|12153.5|285
1607063100000|2020-12-04 06:25:00|12156.5|12155.9|12156.7|12156.1|12157.8|12157.1|12155.3|12154.5|403
1607063400000|2020-12-04 06:30:00|12156.8|12156.2|12157.6|12156.7|12158.3|12157.5|12155.9|12155|292
1607063700000|2020-12-04 06:35:00|12157.7|12156.8|12156.2|12155.3|12157.7|12156.8|12155.2|12154.4|340
1607064000000|2020-12-04 06:40:00|12156.1|12155.2|12153.2|12152.6|12156.2|12155.4|12153|12152.3|242
1607064300000|2020-12-04 06:45:00|12153.3|12152.7|12154.7|12153.8|12155.3|12154.5|12153.3|12152.7|252
1607064600000|2020-12-04 06:50:00|12154.8|12153.9|12156.7|12155.8|12158.2|12157.3|12154.7|12153.8|297
1607064900000|2020-12-04 06:55:00|12156.8|12155.9|12156.1|12154.9|12157.3|12156.4|12154.1|12153.2|274
1607065200000|2020-12-04 07:00:00|12155.9|12154.7|12156.6|12155.7|12161.2|12160.3|12154.3|12153.2|539
1607065500000|2020-12-04 07:05:00|12156.4|12155.5|12154.8|12153.9|12156.6|12155.9|12152.6|12151.7|493
1607065800000|2020-12-04 07:10:00|12154.6|12153.7|12155.8|12154.9|12157|12156.2|12153.2|12152.4|444
1607066100000|2020-12-04 07:15:00|12155.4|12154.8|12156.5|12155.9|12158|12157.2|12154.6|12154|454
1607066400000|2020-12-04 07:20:00|12156.6|12156|12153.1|12152.5|12157.6|12156.9|12153|12152.2|434
1607066700000|2020-12-04 07:25:00|12152.7|12152.1|12156.7|12156.1|12157.4|12156.7|12151.5|12150.8|470
1607067000000|2020-12-04 07:30:00|12156.8|12156.2|12158.2|12157.6|12159.8|12159.2|12154.7|12153.9|481
1607067300000|2020-12-04 07:35:00|12158.3|12157.7|12157.4|12156.8|12158.7|12158.1|12155.4|12154.8|450
1607067600000|2020-12-04 07:40:00|12157.3|12156.7|12158.3|12157.4|12160.5|12159.8|12156.4|12155.8|439
1607067900000|2020-12-04 07:45:00|12158.2|12157.6|12156.9|12156.3|12158.6|12157.9|12155.3|12154.7|509
1607068200000|2020-12-04 07:50:00|12156.8|12156.2|12157|12156.4|12158.4|12157.6|12154.7|12154|547
1607068500000|2020-12-04 07:55:00|12157.1|12156.2|12153.7|12153.1|12158.1|12157.4|12152.8|12152.2|497
1607068800000|2020-12-04 08:00:00|12153.6|12153|12152.7|12152.1|12153.6|12153|12144|12143.3|780
1607069100000|2020-12-04 08:05:00|12152.6|12152|12153.2|12152.6|12154.3|12153.7|12151.3|12150.5|675
1607069400000|2020-12-04 08:10:00|12153.4|12152.8|12162.7|12162.1|12164.5|12163.6|12152.7|12152|676
1607069700000|2020-12-04 08:15:00|12162.5|12161.9|12163.2|12162.6|12166.2|12165.6|12161.4|12160.8|633
1607070000000|2020-12-04 08:20:00|12163.1|12162.5|12157.7|12157.1|12163.9|12163|12155.6|12154.8|608
1607070300000|2020-12-04 08:25:00|12157.6|12157|12159.5|12158.9|12161|12160.2|12157.2|12156.5|496
1607070600000|2020-12-04 08:30:00|12159.6|12159|12164.2|12163.6|12164.9|12164|12156.4|12155.8|633
1607070900000|2020-12-04 08:35:00|12164.1|12163.5|12159.9|12159.3|12166.9|12166.2|12159.4|12158.8|536
1607071200000|2020-12-04 08:40:00|12159.8|12159.2|12161.2|12160.3|12164.5|12163.8|12157.4|12156.8|619
1607071500000|2020-12-04 08:45:00|12161.1|12160.5|12159.4|12158.5|12163.3|12162.5|12157.7|12156.8|667
1607071800000|2020-12-04 08:50:00|12159.6|12158.8|12161.9|12161|12162.1|12161.3|12155.5|12154.8|740
1607072100000|2020-12-04 08:55:00|12161.7|12161.1|12161.1|12160.2|12164.4|12163.5|12159|12158.1|648
1607072400000|2020-12-04 09:00:00|12161|12160.4|12164.6|12163.7|12164.6|12164|12160|12159.4|726
1607072700000|2020-12-04 09:05:00|12164.4|12163.5|12164.8|12163.9|12166.6|12165.8|12161.9|12161.2|583
1607073000000|2020-12-04 09:10:00|12164.7|12164.1|12168.7|12168.1|12170.9|12170.2|12164.5|12163.7|574
1607073300000|2020-12-04 09:15:00|12168.9|12168|12167.2|12166.6|12169.3|12168.7|12166.6|12165.9|488
1607073600000|2020-12-04 09:20:00|12167.1|12166.5|12166.1|12165.5|12167.7|12167|12164.3|12163.7|522
1607073900000|2020-12-04 09:25:00|12166|12165.4|12163.9|12163|12167.7|12167.1|12163.8|12162.9|533
1607074200000|2020-12-04 09:30:00|12163.6|12162.4|12166.8|12166.2|12167.5|12166.8|12162.6|12161.9|554
1607074500000|2020-12-04 09:35:00|12166.7|12166.1|12162.3|12161.4|12167.2|12166.5|12161.6|12161|512
1607074800000|2020-12-04 09:40:00|12162.2|12161.6|12168.1|12167.2|12170.8|12169.5|12161.7|12161|521
1607075100000|2020-12-04 09:45:00|12168|12167.1|12169.8|12169.2|12172.3|12171.7|12163.7|12162.8|1102
1607075400000|2020-12-04 09:50:00|12169.7|12169.1|12169.9|12169.3|12171.1|12170.5|12166.7|12166|686
1607075700000|2020-12-04 09:55:00|12169.8|12169.2|12167.2|12166.6|12173.7|12173|12167|12166.3|732
1607076000000|2020-12-04 10:00:00|12167.1|12166.5|12169.9|12169.3|12170.4|12169.8|12166.7|12166|576
1607076300000|2020-12-04 10:05:00|12170|12169.4|12171|12170.4|12172|12171.2|12168.5|12167.9|559
1607076600000|2020-12-04 10:10:00|12170.9|12170.3|12163.7|12163.1|12170.9|12170.3|12162.9|12162.3|613
1607076900000|2020-12-04 10:15:00|12163.5|12162.9|12166.4|12165.8|12169.1|12168.3|12162.6|12162|602
1607077200000|2020-12-04 10:20:00|12166.5|12165.9|12158.8|12158.2|12167|12166.4|12157|12156.4|762
1607077500000|2020-12-04 10:25:00|12159.3|12158.4|12162.7|12161.8|12163|12162.2|12158.6|12158|597
1607077800000|2020-12-04 10:30:00|12162.8|12161.9|12164.8|12164.2|12164.8|12164.2|12160.4|12159.8|602
1607078100000|2020-12-04 10:35:00|12164.7|12164.1|12172.9|12172|12173.2|12172.3|12163.5|12162.9|586
1607078400000|2020-12-04 10:40:00|12172.8|12171.9|12172.3|12171.7|12177|12176.4|12169.5|12168.8|629
1607078700000|2020-12-04 10:45:00|12172.2|12171.6|12176.7|12176.1|12177.7|12176.9|12169.6|12168.9|658
1607079000000|2020-12-04 10:50:00|12176.8|12176.2|12176.6|12176|12176.9|12176.2|12172.8|12171.9|561
1607079300000|2020-12-04 10:55:00|12176.7|12175.8|12175.5|12174.9|12177.8|12177.2|12173.7|12173.1|668
1607079600000|2020-12-04 11:00:00|12175.6|12175|12174.1|12173.5|12176.3|12175.7|12170.7|12170|671
1607079900000|2020-12-04 11:05:00|12173.8|12173.2|12171.6|12170.7|12175.6|12174.8|12171.5|12170.7|599
1607080200000|2020-12-04 11:10:00|12171.7|12170.8|12172.6|12172|12174.4|12173.8|12170.3|12169.7|498
1607080500000|2020-12-04 11:15:00|12172.7|12172.1|12168|12167.4|12173.6|12173|12167.8|12167.2|427
1607080800000|2020-12-04 11:20:00|12168.1|12167.5|12170.5|12169.6|12170.6|12169.9|12164.9|12164.3|560
1607081100000|2020-12-04 11:25:00|12170.4|12169.8|12169.6|12169|12170.8|12170.2|12168.2|12167.6|371
1607081400000|2020-12-04 11:30:00|12169.7|12169.1|12170.2|12169.6|12170.7|12170.1|12168.1|12167.4|424
1607081700000|2020-12-04 11:35:00|12170.3|12169.7|12173.1|12172.5|12174.1|12173.5|12162.8|12161.9|728
1607082000000|2020-12-04 11:40:00|12173.3|12172.4|12175.1|12174.5|12175.5|12174.9|12171.1|12170.5|540
1607082300000|2020-12-04 11:45:00|12175|12174.4|12173.1|12172.2|12176.2|12175.6|12172|12171.4|524
1607082600000|2020-12-04 11:50:00|12173.2|12172.3|12171|12170.4|12174.1|12173.5|12169.4|12168.7|422
1607082900000|2020-12-04 11:55:00|12170.8|12170.2|12168.7|12168.1|12171|12170.4|12167.7|12166.9|644
1607083200000|2020-12-04 12:00:00|12168.9|12168.3|12166.5|12165.9|12168.9|12168.3|12165.5|12164.9|634
1607083500000|2020-12-04 12:05:00|12166.3|12165.7|12165.3|12164.7|12168.5|12167.9|12164.3|12163.7|570
1607083800000|2020-12-04 12:10:00|12165.7|12165.1|12173.1|12172.5|12173.8|12173.2|12165|12164.3|510
1607084100000|2020-12-04 12:15:00|12173.2|12172.6|12171.7|12171.1|12174.8|12174.2|12170|12169.4|587
1607084400000|2020-12-04 12:20:00|12171.8|12170.9|12171.6|12171|12175|12174.4|12170.7|12170.1|616
1607084700000|2020-12-04 12:25:00|12171.5|12170.9|12167.6|12167|12172.7|12172|12167.6|12166.8|753
1607085000000|2020-12-04 12:30:00|12167.7|12167.1|12169.5|12168.9|12169.9|12169.3|12167.3|12166.6|497
1607085300000|2020-12-04 12:35:00|12169.6|12169|12164.6|12164|12169.6|12169|12164.5|12163.8|454
1607085600000|2020-12-04 12:40:00|12164.5|12163.6|12164.7|12164.1|12166|12165.4|12163|12162.2|502
1607085900000|2020-12-04 12:45:00|12164.6|12164|12161.4|12160.8|12165.5|12164.9|12161.4|12160.8|402
1607086200000|2020-12-04 12:50:00|12161.5|12160.9|12159.9|12159.3|12162.4|12161.6|12158.2|12157.6|524
1607086500000|2020-12-04 12:55:00|12160|12159.4|12158.9|12158.3|12162.4|12161.8|12157.1|12156.5|594
1607086800000|2020-12-04 13:00:00|12159.1|12158.5|12160.8|12160.2|12161.4|12160.8|12158.1|12157.4|727
1607087100000|2020-12-04 13:05:00|12161|12160.4|12157.2|12156.6|12162|12161.2|12156.5|12155.9|559
1607087400000|2020-12-04 13:10:00|12157.3|12156.7|12159.7|12158.8|12160.1|12159.4|12157|12156.3|485
1607087700000|2020-12-04 13:15:00|12159.5|12158.9|12156.5|12155.9|12159.7|12159.1|12154|12153.3|510
1607088000000|2020-12-04 13:20:00|12156.6|12156|12154.1|12153.5|12157.7|12156.9|12154.1|12153.3|556
1607088300000|2020-12-04 13:25:00|12154|12153.4|12159.6|12153.6|12160.4|12155.7|12152.9|12152.1|685
1607088600000|2020-12-04 13:30:00|12159.7|12153.7|12156.3|12155.4|12171|12170.1|12155.1|12153.6|1475
1607088900000|2020-12-04 13:35:00|12156.2|12155.3|12163.2|12162.6|12166.3|12165.4|12152.6|12151.7|1136
1607089200000|2020-12-04 13:40:00|12163.3|12162.4|12156.1|12155.2|12166|12165.1|12151.9|12151.1|1031
1607089500000|2020-12-04 13:45:00|12156|12155.1|12140.6|12139.7|12156.8|12155.9|12135.3|12134.4|1282
1607089800000|2020-12-04 13:50:00|12141|12140.1|12134.8|12133.9|12142.4|12141.5|12132.1|12131.2|1154
1607090100000|2020-12-04 13:55:00|12134.7|12133.8|12146.3|12145.4|12147.5|12146.6|12133.8|12132.9|1043
1607090400000|2020-12-04 14:00:00|12146.1|12145.5|12148.6|12147.7|12151.3|12150.4|12144.7|12143.8|1092
1607090700000|2020-12-04 14:05:00|12148.8|12147.9|12149.1|12148.5|12150.5|12149.7|12144.5|12143.6|824
1607091000000|2020-12-04 14:10:00|12149.2|12148.6|12157.1|12156.5|12157.1|12156.5|12145.7|12144.9|852
1607091300000|2020-12-04 14:15:00|12157.6|12156.7|12160.9|12160|12162.9|12162.1|12156.7|12155.8|1053
1607091600000|2020-12-04 14:20:00|12160.7|12159.8|12162|12161.4|12167.9|12167.2|12158.6|12157.7|878
1607091900000|2020-12-04 14:25:00|12161.9|12161|12159|12158.1|12162|12161.4|12155.2|12154.5|834
1607092200000|2020-12-04 14:30:00|12159.6|12158.7|12167.2|12166.3|12169.3|12168.4|12157.1|12156.2|1084
1607092500000|2020-12-04 14:35:00|12167.3|12166.4|12169.2|12168.3|12170.5|12169.8|12165.4|12164.5|839
1607092800000|2020-12-04 14:40:00|12169.3|12168.4|12170|12169.4|12172.4|12171.7|12166.9|12166.2|828
1607093100000|2020-12-04 14:45:00|12170.1|12169.2|12166.7|12165.8|12170.9|12170|12164.4|12163.6|792
1607093400000|2020-12-04 14:50:00|12166.8|12165.9|12162.1|12161.2|12168.2|12167.3|12159.9|12159|809
1607093700000|2020-12-04 14:55:00|12162.2|12161.3|12156.8|12155.9|12162.3|12161.4|12154.9|12154.1|796
1607094000000|2020-12-04 15:00:00|12157|12156.1|12161.8|12160.9|12161.8|12160.9|12155.7|12155.1|918
1607094300000|2020-12-04 15:05:00|12161.7|12160.8|12162|12161.4|12166.9|12166.1|12160.3|12159.7|685
1607094600000|2020-12-04 15:10:00|12161.6|12161|12157.2|12156.3|12162.7|12162.1|12153.6|12153|772
1607094900000|2020-12-04 15:15:00|12157.4|12156.5|12150.4|12149.5|12158.3|12157.6|12149.3|12148.4|876
1607095200000|2020-12-04 15:20:00|12150.3|12149.4|12146.7|12145.8|12150.8|12149.9|12142.7|12141.8|973
1607095500000|2020-12-04 15:25:00|12146.8|12145.9|12146.7|12145.8|12149.9|12149.3|12146.2|12145.3|607
1607095800000|2020-12-04 15:30:00|12146.8|12145.9|12148.3|12147.4|12148.8|12147.9|12143.3|12142.4|678
1607096100000|2020-12-04 15:35:00|12148.2|12147.3|12148.9|12148.3|12150.3|12149.4|12143.6|12142.7|733
1607096400000|2020-12-04 15:40:00|12149|12148.4|12152.7|12152.1|12153.3|12152.7|12148.1|12147.4|810
1607096700000|2020-12-04 15:45:00|12152.6|12152|12142.9|12142.3|12152.7|12152.1|12142.4|12141.7|936
1607097000000|2020-12-04 15:50:00|12143|12142.4|12137.8|12137.2|12144.7|12143.9|12135.9|12135|1067
1607097300000|2020-12-04 15:55:00|12138.2|12137.3|12140.7|12139.8|12142.8|12142.1|12137.6|12136.8|1117
1607097600000|2020-12-04 16:00:00|12140.5|12139.6|12142.3|12141.7|12144.1|12143.4|12138|12137.1|856
1607097900000|2020-12-04 16:05:00|12142.4|12141.8|12145.5|12144.6|12146.8|12146|12142.3|12141.5|635
1607098200000|2020-12-04 16:10:00|12145.3|12144.4|12143.1|12142.5|12145.3|12144.4|12137.5|12136.6|626
1607098500000|2020-12-04 16:15:00|12143.4|12142.8|12136.9|12136.3|12143.8|12142.9|12136.4|12135.8|527
1607098800000|2020-12-04 16:20:00|12137|12136.4|12137.3|12136.4|12140.1|12139.5|12135.5|12134.9|605
1607099100000|2020-12-04 16:25:00|12137.6|12137|12137.6|12136.7|12137.6|12137|12133.5|12132.8|608
1607099400000|2020-12-04 16:30:00|12137.1|12136.5|12137.3|12136.7|12137.6|12137|12135.2|12134.6|372
1607099700000|2020-12-04 16:35:00|12137.4|12136.4|12138.6|12138|12140.4|12139.5|12136.4|12135.8|413
1607100000000|2020-12-04 16:40:00|12138.5|12137.9|12139.4|12138.8|12140.2|12139.5|12138.3|12137.6|314
1607100300000|2020-12-04 16:45:00|12139.3|12138.7|12141.9|12141.3|12144.7|12143.9|12139.3|12138.7|398
1607100600000|2020-12-04 16:50:00|12142|12141.1|12143.1|12142.5|12145.6|12144.9|12141.9|12141|380
1607100900000|2020-12-04 16:55:00|12142.9|12142.3|12141.6|12140.7|12143.7|12143|12140.9|12140.2|347
1607101200000|2020-12-04 17:00:00|12141.5|12140.9|12144.5|12143.9|12145.9|12145.2|12141.4|12140.8|416
1607101500000|2020-12-04 17:05:00|12144.6|12144|12141.5|12140.6|12145.1|12144.5|12140.6|12139.7|336
1607101800000|2020-12-04 17:10:00|12141.6|12140.7|12142.6|12142|12144.6|12144|12139.9|12139|523
1607102100000|2020-12-04 17:15:00|12142.5|12141.9|12144.6|12143.7|12144.7|12144|12142.1|12141.5|440
1607102400000|2020-12-04 17:20:00|12144.4|12143.8|12143.4|12142.8|12145.3|12144.6|12143|12142.2|364
1607102700000|2020-12-04 17:25:00|12143.6|12142.7|12145.9|12145.3|12146.1|12145.4|12142.5|12141.9|270
1607103000000|2020-12-04 17:30:00|12146|12145.4|12149.5|12148.9|12150.2|12149.6|12145.6|12145|303
1607103300000|2020-12-04 17:35:00|12149.7|12149.1|12149.5|12148.9|12150.8|12150.2|12149.2|12148.5|230
1607103600000|2020-12-04 17:40:00|12149.4|12148.8|12144.4|12143.8|12149.6|12148.9|12144.4|12143.6|313
1607103900000|2020-12-04 17:45:00|12144.7|12144.1|12144|12143.4|12145.8|12145.2|12143.6|12143|392
1607104200000|2020-12-04 17:50:00|12144.2|12143.3|12144.1|12143.2|12145.4|12144.6|12142.7|12142.1|375
1607104500000|2020-12-04 17:55:00|12144.2|12143.3|12144|12143.4|12146|12145.2|12143.5|12142.6|284
1607104800000|2020-12-04 18:00:00|12143.9|12143.3|12141.8|12141.2|12144.1|12143.5|12141.5|12140.9|300
1607105100000|2020-12-04 18:05:00|12141.7|12141.1|12143.9|12143.3|12144.9|12144.3|12141.5|12140.8|328
1607105400000|2020-12-04 18:10:00|12143.8|12143.2|12144.4|12143.8|12147|12146.3|12143.8|12143.2|292
1607105700000|2020-12-04 18:15:00|12144.3|12143.7|12147.9|12147|12148.2|12147.5|12144.2|12143.6|280
1607106000000|2020-12-04 18:20:00|12148|12147.1|12148|12147.4|12148.2|12147.4|12146.5|12145.7|303
1607106300000|2020-12-04 18:25:00|12147.9|12147.3|12149.8|12148.9|12149.8|12149.1|12147.9|12147.3|293
1607106600000|2020-12-04 18:30:00|12149.7|12148.8|12151.7|12151.1|12152.1|12151.5|12149.4|12148.6|261
1607106900000|2020-12-04 18:35:00|12151.6|12151|12150.2|12149.3|12152|12151.4|12149.3|12148.7|235
1607107200000|2020-12-04 18:40:00|12150.1|12149.2|12148.7|12148.1|12150.5|12149.7|12148.4|12147.8|236
1607107500000|2020-12-04 18:45:00|12148.8|12148.2|12148.4|12147.8|12149.4|12148.8|12148.3|12147.7|158
1607107800000|2020-12-04 18:50:00|12148.5|12147.9|12147.6|12146.7|12148.5|12147.9|12145.5|12144.7|286
1607108100000|2020-12-04 18:55:00|12147.7|12146.8|12142.3|12141.7|12147.7|12147|12141.5|12140.9|452
1607108400000|2020-12-04 19:00:00|12142.2|12141.6|12140.9|12140.3|12143.7|12142.9|12139.8|12139.1|477
1607108700000|2020-12-04 19:05:00|12141|12140.4|12145.2|12144.6|12146.3|12145.6|12140.9|12140.2|262
1607109000000|2020-12-04 19:10:00|12145.1|12144.5|12144.2|12143.3|12145.8|12145|12143.6|12143|238
1607109300000|2020-12-04 19:15:00|12144.3|12143.4|12141.6|12140.7|12144.3|12143.5|12141.3|12140.4|598
1607109600000|2020-12-04 19:20:00|12141.7|12140.8|12141|12140.4|12143.2|12142.6|12141|12140.3|313
1607109900000|2020-12-04 19:25:00|12140.9|12140.3|12140.1|12139.2|12141.3|12140.5|12138.6|12137.9|373
1607110200000|2020-12-04 19:30:00|12140.2|12139.3|12139.5|12138.9|12142.2|12141.4|12139.4|12138.6|409
1607110500000|2020-12-04 19:35:00|12139.4|12138.8|12136.1|12135.2|12139.6|12139|12134|12133.2|407
1607110800000|2020-12-04 19:40:00|12136|12135.1|12136.3|12135.4|12137|12136.3|12135.1|12134.5|282
1607111100000|2020-12-04 19:45:00|12136.4|12135.5|12136.3|12135.4|12137.1|12136.4|12135.5|12134.6|261
1607111400000|2020-12-04 19:50:00|12136.2|12135.3|12135.6|12135|12136.4|12135.7|12134.1|12133.4|277
1607111700000|2020-12-04 19:55:00|12135.7|12134.8|12137.7|12137.1|12139.4|12138.7|12135.6|12134.8|421
1607112000000|2020-12-04 20:00:00|12137.8|12137.2|12138.6|12138|12140|12139.1|12137.6|12136.8|351
1607112300000|2020-12-04 20:05:00|12138.7|12138.1|12139.7|12139.1|12140.9|12140.1|12138.4|12137.8|216
1607112600000|2020-12-04 20:10:00|12139.9|12139|12137.7|12137.1|12140.1|12139.5|12137.2|12136.4|261
1607112900000|2020-12-04 20:15:00|12137.6|12137|12138.7|12137.8|12138.8|12137.9|12136.2|12135.3|248
1607113200000|2020-12-04 20:20:00|12139.3|12138.4|12136.9|12136.3|12140.3|12139.5|12136.5|12135.7|255
1607113500000|2020-12-04 20:25:00|12137|12136.1|12136.5|12135.6|12137.2|12136.4|12135.4|12134.6|413
1607113800000|2020-12-04 20:30:00|12136.6|12135.7|12134.6|12133.7|12137.1|12136.2|12134.2|12133.3|361
1607114100000|2020-12-04 20:35:00|12134.5|12133.6|12128.1|12127.2|12134.7|12133.8|12128|12127.1|389
1607114400000|2020-12-04 20:40:00|12128.2|12127.3|12124.1|12123.5|12129.3|12128.5|12123.3|12122.4|426
1607114700000|2020-12-04 20:45:00|12124|12123.4|12121.5|12120.6|12124.4|12123.6|12117.1|12116|517
1607115000000|2020-12-04 20:50:00|12121.7|12120.8|12120.9|12120|12121.9|12121.1|12113|12112.1|641
1607115300000|2020-12-04 20:55:00|12121|12120.1|12127.7|12126.8|12128.7|12128.1|12119.1|12118.2|698
1607115600000|2020-12-04 21:00:00|12127.6|12126.7|12124.4|12123.5|12130.3|12129.4|12124.1|12123.2|721
1607115900000|2020-12-04 21:05:00|12124.5|12123.6|12126.1|12125.2|12127.2|12126.3|12124.2|12123.3|298
1607116200000|2020-12-04 21:10:00|12126.2|12125.3|12122.7|12122.1|12126.6|12125.7|12122.7|12121.8|276
1607116500000|2020-12-04 21:15:00|12123|12122|12119.9|12119|12123.1|12122.2|12119.7|12118.8|275
1607116800000|2020-12-04 21:20:00|12120|12119.1|12119.7|12118.8|12121|12120.1|12118.5|12117.6|240
1607117100000|2020-12-04 21:25:00|12119.8|12118.9|12120.1|12119.2|12121.3|12120.4|12119.2|12118.3|220
1607117400000|2020-12-04 21:30:00|12120.4|12119.5|12118.2|12117.3|12120.7|12119.8|12118.2|12117.3|184
1607117700000|2020-12-04 21:35:00|12118.1|12117.2|12116.1|12115.2|12118.2|12117.3|12115.2|12114.3|375
1607118000000|2020-12-04 21:40:00|12116.2|12115.3|12112.6|12111.7|12116.7|12115.8|12112.5|12111.6|263
1607118300000|2020-12-04 21:45:00|12113.2|12112.3|12112.8|12111.9|12113.7|12112.8|12110.7|12109.8|295
1607118600000|2020-12-04 21:50:00|12113.1|12112.2|12121.6|12120.7|12121.6|12120.7|12113|12112.1|390
1607118900000|2020-12-04 21:55:00|12120.8|12119.9|12123.4|12118.4|12125.6|12122.3|12118.8|12116.1|403
1607288400000|2020-12-06 21:00:00|12125.3|12116.5|12128.6|12117.2|12129.3|12121.5|12121.5|12110.5|86
1607288700000|2020-12-06 21:05:00|12128.9|12117.3|12124|12118.6|12129.8|12123.3|12121.1|12112.6|69
1607289000000|2020-12-06 21:10:00|12123.8|12114.1|12127.2|12116.8|12129.2|12123.5|12120.8|12112.3|95
1607289300000|2020-12-06 21:15:00|12128.2|12117.1|12122.4|12117.8|12129|12119.8|12119.1|12114.4|52
1607289600000|2020-12-06 21:20:00|12120.5|12118.6|12120.8|12118.9|12125.4|12120.5|12120|12114.2|105
1607289900000|2020-12-06 21:25:00|12122.5|12118|12121.1|12119.2|12127|12120.4|12120.3|12111.5|73
1607290200000|2020-12-06 21:30:00|12123.3|12115.6|12121.6|12116.1|12125.4|12119.7|12119.8|12114.4|47
1607290500000|2020-12-06 21:35:00|12125.2|12118.3|12123.9|12118.2|12125.2|12119.8|12119.5|12115.5|32
1607290800000|2020-12-06 21:40:00|12120.8|12118.9|12121|12119.1|12121|12119.1|12119.8|12117.9|4
1607291100000|2020-12-06 21:45:00|12123.3|12115.6|12123.7|12118.8|12125|12119.7|12120.3|12115.6|35
1607291400000|2020-12-06 21:50:00|12124.6|12118.9|12132.6|12127.3|12132.7|12127.8|12120.4|12116.7|105
1607291700000|2020-12-06 21:55:00|12132.5|12126.8|12135|12128.8|12136.4|12131.6|12129.6|12124.4|102
1607292000000|2020-12-06 22:00:00|12133.9|12128.7|12127.3|12125.4|12134.5|12131.1|12127|12121|155
1607292300000|2020-12-06 22:05:00|12127.9|12126|12126.7|12124.8|12129.5|12126.4|12126.1|12122.2|161
1607292600000|2020-12-06 22:10:00|12128.1|12123.5|12126|12121.8|12133.3|12129.6|12125.4|12118.2|455
1607292900000|2020-12-06 22:15:00|12126.1|12122|12125.7|12119.8|12127.3|12122.8|12121.8|12117|367
1607293200000|2020-12-06 22:20:00|12125.4|12119.3|12124.8|12119|12126|12120.8|12124|12118.4|209
1607293500000|2020-12-06 22:25:00|12124.4|12118.9|12123.2|12118.5|12125.9|12120|12121.7|12117.8|199
1607293800000|2020-12-06 22:30:00|12123.1|12118.4|12125|12119.6|12125.4|12120.7|12122.8|12118.2|298
1607294100000|2020-12-06 22:35:00|12125.2|12119.7|12125.1|12120.5|12125.4|12121|12124.2|12119.2|332
1607294400000|2020-12-06 22:40:00|12125|12120.4|12125.4|12121.7|12125.5|12122.1|12121.2|12119.1|313
1607294700000|2020-12-06 22:45:00|12125.5|12122|12126.3|12122|12129|12123.6|12125.4|12119.2|529
1607295000000|2020-12-06 22:50:00|12126.4|12122.2|12128.5|12125.8|12128.6|12126.1|12126.1|12121.4|392
1607295300000|2020-12-06 22:55:00|12128.3|12125.7|12129.8|12125.8|12130.2|12126.9|12128.2|12125.3|316
1607295600000|2020-12-06 23:00:00|12129.9|12125.7|12128.2|12126.8|12135|12131.7|12128|12125.6|917
1607295900000|2020-12-06 23:05:00|12128.1|12126.9|12130.6|12129.3|12132.3|12130.9|12127.5|12126.4|665
1607296200000|2020-12-06 23:10:00|12130.8|12129.4|12130.5|12129.3|12132.5|12131.5|12130|12128.9|331
1607296500000|2020-12-06 23:15:00|12130.3|12129.4|12125.9|12125|12130.4|12129.5|12124.1|12123.2|304
1607296800000|2020-12-06 23:20:00|12126|12125.1|12126.7|12125.8|12127.6|12126.7|12126|12125.1|159
1607297100000|2020-12-06 23:25:00|12126.6|12125.7|12127.5|12126.6|12127.5|12126.6|12125|12124.1|191
1607297400000|2020-12-06 23:30:00|12127.6|12126.7|12124.9|12124|12129.7|12128.8|12124.9|12124|200
1607297700000|2020-12-06 23:35:00|12125.1|12124.2|12123.9|12123|12126.1|12125.2|12123.3|12122.4|196
1607298000000|2020-12-06 23:40:00|12123.8|12122.9|12124.3|12123.4|12124.5|12123.6|12123.2|12122.3|189
1607298300000|2020-12-06 23:45:00|12124.2|12123.3|12123.8|12122.9|12124.3|12123.4|12122.2|12121.3|248
1607298600000|2020-12-06 23:50:00|12123.9|12123|12122.9|12122|12124.4|12123.5|12122.1|12121.2|188
1607298900000|2020-12-06 23:55:00|12122.8|12121.9|12120.7|12119.8|12122.9|12122|12120.2|12119.3|161
1607299200000|2020-12-07 00:00:00|12120.8|12119.9|12121.9|12121|12122|12121.1|12119.3|12118.4|339
1607299500000|2020-12-07 00:05:00|12122|12121.1|12121.2|12120.3|12122|12121.1|12119.7|12118.8|341
1607299800000|2020-12-07 00:10:00|12121.3|12120.4|12122.7|12121.8|12124.4|12123.5|12121.2|12120.3|370
1607300100000|2020-12-07 00:15:00|12122.8|12122.2|12123.4|12122.8|12124.4|12123.5|12122.2|12121.5|300
1607300400000|2020-12-07 00:20:00|12123.3|12122.7|12125|12124.1|12126.6|12125.8|12123.3|12122.6|405
1607300700000|2020-12-07 00:25:00|12124.8|12124.2|12125|12124.1|12125.4|12124.7|12123.2|12122.5|324
1607301000000|2020-12-07 00:30:00|12125.1|12124.2|12126|12125.1|12128.1|12127.5|12123.8|12123.1|410
1607301300000|2020-12-07 00:35:00|12125.9|12125|12126.5|12125.6|12126.8|12125.9|12124.7|12123.9|362
1607301600000|2020-12-07 00:40:00|12126.6|12125.7|12127.2|12126.3|12128.1|12127.2|12125.9|12125.2|276
1607301900000|2020-12-07 00:45:00|12127.5|12126.6|12130|12129.1|12130.5|12129.6|12127.4|12126.5|338
1607302200000|2020-12-07 00:50:00|12129.9|12129|12130.3|12129.4|12131.4|12130.8|12128.2|12127.3|345
1607302500000|2020-12-07 00:55:00|12130.2|12129.3|12128.3|12127.4|12131|12130.1|12128|12127.1|391
1607302800000|2020-12-07 01:00:00|12128.2|12127.3|12129.1|12128.2|12130|12129.4|12126.6|12125.7|382
1607303100000|2020-12-07 01:05:00|12129.2|12128.3|12127|12126.1|12130|12129.4|12126.6|12125.8|276
1607303400000|2020-12-07 01:10:00|12127.1|12126.2|12125.7|12124.8|12127.7|12126.9|12125.4|12124.5|322
1607303700000|2020-12-07 01:15:00|12125.8|12124.9|12126.9|12126|12127.4|12126.5|12125.4|12124.5|338
1607304000000|2020-12-07 01:20:00|12127|12126.1|12126.3|12125.7|12127.9|12127.2|12126.1|12125.4|261
1607304300000|2020-12-07 01:25:00|12126.2|12125.6|12128.5|12127.6|12128.6|12127.8|12126.2|12125.4|250
1607304600000|2020-12-07 01:30:00|12128.6|12127.7|12127.4|12126.5|12129.3|12128.4|12126.7|12125.8|304
1607304900000|2020-12-07 01:35:00|12127.3|12126.4|12128|12127.1|12128.5|12127.8|12126.5|12125.7|375
1607305200000|2020-12-07 01:40:00|12127.9|12127|12129.5|12128.9|12130.1|12129.3|12125.8|12125|286
1607305500000|2020-12-07 01:45:00|12129.4|12128.8|12131.6|12130.7|12131.6|12130.7|12129|12128.4|322
1607305800000|2020-12-07 01:50:00|12131.7|12130.8|12133.9|12133.3|12134|12133.4|12131.6|12130.7|390
1607306100000|2020-12-07 01:55:00|12133.8|12133.2|12135.5|12134.9|12136.5|12135.9|12133.7|12132.9|454
1607306400000|2020-12-07 02:00:00|12135.4|12134.8|12134.6|12133.7|12135.5|12134.8|12133|12132.2|302
1607306700000|2020-12-07 02:05:00|12134.5|12133.9|12136.6|12135.7|12137.4|12136.5|12134.5|12133.7|362
1607307000000|2020-12-07 02:10:00|12136.5|12135.6|12138.5|12137.9|12138.5|12137.9|12136.3|12135.6|243
1607307300000|2020-12-07 02:15:00|12138.4|12137.8|12137.6|12136.7|12140|12139.2|12137|12136.1|373
1607307600000|2020-12-07 02:20:00|12137.5|12136.9|12139.3|12138.7|12140.6|12140|12137.4|12136.8|308
1607307900000|2020-12-07 02:25:00|12139.2|12138.4|12137.2|12136.6|12139.5|12138.9|12137|12136.1|240
1607308200000|2020-12-07 02:30:00|12137.3|12136.7|12136.8|12135.9|12138.4|12137.7|12136.5|12135.9|416
1607308500000|2020-12-07 02:35:00|12136.7|12135.8|12138|12137.4|12138.3|12137.7|12136.1|12135.5|280
1607308800000|2020-12-07 02:40:00|12137.9|12137.3|12137.2|12136.6|12138.4|12137.7|12136.9|12136|262
1607309100000|2020-12-07 02:45:00|12137.1|12136.5|12137.8|12137.2|12138.9|12138.3|12136.9|12136.3|225
1607309400000|2020-12-07 02:50:00|12137.9|12137|12137.8|12137.2|12138.9|12138.3|12137.2|12136.6|212
1607309700000|2020-12-07 02:55:00|12137.7|12137.1|12136.8|12136.2|12138.7|12138.1|12136.3|12135.5|298
1607310000000|2020-12-07 03:00:00|12137|12136.4|12136.7|12135.8|12139.1|12138.4|12136.2|12135.4|398
1607310300000|2020-12-07 03:05:00|12136.6|12135.7|12135.6|12135|12136.7|12135.8|12135.4|12134.7|220
1607310600000|2020-12-07 03:10:00|12135.8|12134.9|12136.2|12135.3|12137|12136.1|12135.5|12134.8|233
1607310900000|2020-12-07 03:15:00|12136.1|12135.2|12136.3|12135.7|12137.5|12136.9|12135.8|12135|218
1607311200000|2020-12-07 03:20:00|12136.4|12135.8|12135.8|12135.2|12137.2|12136.5|12135.8|12135|219
1607311500000|2020-12-07 03:25:00|12135.9|12135|12136.8|12135.9|12136.9|12136.1|12135.4|12134.8|156
1607311800000|2020-12-07 03:30:00|12136.7|12135.8|12136.3|12135.7|12136.9|12136.3|12135.4|12134.7|206
1607312100000|2020-12-07 03:35:00|12136.4|12135.8|12135.7|12134.8|12136.4|12135.8|12135.4|12134.7|174
1607312400000|2020-12-07 03:40:00|12135.6|12135|12134.9|12134.3|12135.6|12135|12134.5|12133.8|154
1607312700000|2020-12-07 03:45:00|12134.8|12134.2|12134.8|12134.2|12135.5|12134.8|12134.3|12133.6|198
1607313000000|2020-12-07 03:50:00|12134.9|12134.3|12134.5|12133.9|12135.5|12134.9|12134.4|12133.7|132
1607313300000|2020-12-07 03:55:00|12134.6|12134|12134.9|12134|12135|12134.3|12134.4|12133.8|121
1607313600000|2020-12-07 04:00:00|12135|12134.1|12134|12133.1|12135|12134.3|12133.5|12132.9|151
1607313900000|2020-12-07 04:05:00|12134.1|12133.2|12133.8|12133.2|12134.5|12133.8|12133.4|12132.7|164
1607314200000|2020-12-07 04:10:00|12133.9|12133.3|12133.8|12133.2|12134.2|12133.6|12133.4|12132.8|108
1607314500000|2020-12-07 04:15:00|12133.9|12133.3|12134|12133.4|12134.1|12133.5|12133.4|12132.7|138
1607314800000|2020-12-07 04:20:00|12133.9|12133.3|12133.9|12133|12134.5|12133.8|12133.3|12132.5|163
1607315100000|2020-12-07 04:25:00|12134|12133.1|12134.1|12133.2|12134.2|12133.4|12133.4|12132.5|132
1607315400000|2020-12-07 04:30:00|12134|12133.1|12134.4|12133.5|12135|12134.2|12134|12133.1|142
1607315700000|2020-12-07 04:35:00|12134.5|12133.6|12134.5|12133.6|12135|12134.1|12134.3|12133.5|92
1607316000000|2020-12-07 04:40:00|12134.6|12133.7|12135|12134.1|12135|12134.3|12134.3|12133.7|119
1607316300000|2020-12-07 04:45:00|12134.9|12134|12133.8|12132.9|12134.9|12134.2|12133.4|12132.6|136
1607316600000|2020-12-07 04:50:00|12133.9|12133|12133.1|12132.2|12134.1|12133.2|12132.9|12132.1|146
1607316900000|2020-12-07 04:55:00|12132.9|12132.3|12133|12132.1|12133.5|12132.8|12132.9|12132.1|159
1607317200000|2020-12-07 05:00:00|12133.1|12132.2|12133|12132.1|12134|12133.2|12132.9|12132.1|192
1607317500000|2020-12-07 05:05:00|12132.8|12132.2|12132.8|12132.2|12133.5|12132.8|12132.4|12131.6|158
1607317800000|2020-12-07 05:10:00|12133|12132.1|12132.8|12132.2|12133.4|12132.7|12132.5|12131.8|119
1607318100000|2020-12-07 05:15:00|12132.9|12132.3|12132.8|12132.2|12133.2|12132.5|12131.9|12131|174
1607318400000|2020-12-07 05:20:00|12132.7|12132.1|12133.5|12132.6|12133.5|12132.8|12132.7|12132.1|106
1607318700000|2020-12-07 05:25:00|12133.4|12132.8|12133.8|12133.2|12134.1|12133.3|12133.3|12132.5|88
1607319000000|2020-12-07 05:30:00|12133.9|12133.3|12133.6|12133|12134.6|12133.9|12132.9|12132.3|215
1607319300000|2020-12-07 05:35:00|12133.7|12133.1|12132.4|12131.8|12133.7|12133.1|12131.3|12130.7|158
1607319600000|2020-12-07 05:40:00|12132.6|12132|12131.6|12131|12132.8|12132.2|12131.3|12130.7|202
1607319900000|2020-12-07 05:45:00|12131.8|12131.2|12131.2|12130.6|12131.9|12131.3|12130.9|12130.1|158
1607320200000|2020-12-07 05:50:00|12131.4|12130.5|12131.7|12131.1|12133|12132.4|12131.2|12130.4|210
1607320500000|2020-12-07 05:55:00|12131.8|12131.2|12132.1|12131.5|12132.8|12132.2|12131.4|12130.8|191
1607320800000|2020-12-07 06:00:00|12132|12131.4|12132.5|12131.9|12133.2|12132.6|12131|12130.4|222
1607321100000|2020-12-07 06:05:00|12132.6|12132|12131.9|12131.3|12133.3|12132.7|12131.8|12131.2|210
1607321400000|2020-12-07 06:10:00|12132|12131.4|12130|12129.4|12132.1|12131.5|12128.9|12128.1|238
1607321700000|2020-12-07 06:15:00|12130.1|12129.5|12129.4|12128.8|12130.8|12130.2|12128.7|12128.1|300
1607322000000|2020-12-07 06:20:00|12129.3|12128.7|12129.8|12129.2|12130.4|12129.8|12129.2|12128.5|224
1607322300000|2020-12-07 06:25:00|12129.6|12129|12128.9|12128.3|12130.8|12130.2|12128.8|12128.1|285
1607322600000|2020-12-07 06:30:00|12128.8|12128.2|12127|12126.4|12129.3|12128.7|12125.4|12124.7|498
1607322900000|2020-12-07 06:35:00|12126.9|12126.3|12129.4|12128.8|12129.5|12128.9|12126.2|12125.6|264
1607323200000|2020-12-07 06:40:00|12129.5|12128.9|12130.7|12129.8|12130.7|12130|12128.6|12127.9|356
1607323500000|2020-12-07 06:45:00|12130.4|12129.9|12128.2|12127.6|12130.5|12129.9|12128|12127.4|263
1607323800000|2020-12-07 06:50:00|12128.3|12127.7|12127.8|12127.2|12128.7|12128.1|12126.5|12125.9|220
1607324100000|2020-12-07 06:55:00|12127.7|12127.1|12129.7|12128.8|12129.7|12128.8|12126.8|12126.1|409
1607324400000|2020-12-07 07:00:00|12129.6|12128.7|12125.8|12125.2|12129.9|12129|12125.5|12124.9|416
1607324700000|2020-12-07 07:05:00|12126|12125.4|12123.6|12123|12127|12126.4|12123|12122.4|470
1607325000000|2020-12-07 07:10:00|12123.5|12122.9|12118.8|12118.2|12125|12124.4|12117.8|12116.9|486
1607325300000|2020-12-07 07:15:00|12118.7|12118.1|12120.4|12119.8|12120.9|12120.3|12118.6|12117.7|451
1607325600000|2020-12-07 07:20:00|12120.5|12119.9|12117.1|12116.5|12120.6|12120|12116.9|12116.3|423
1607325900000|2020-12-07 07:25:00|12117.2|12116.3|12115.8|12115.2|12117.5|12116.7|12114.7|12114|347
1607326200000|2020-12-07 07:30:00|12115.7|12115.1|12115.9|12115.3|12118.4|12117.8|12114.7|12113.9|508
1607326500000|2020-12-07 07:35:00|12116|12115.4|12122.2|12121.6|12122.2|12121.6|12116|12115.4|494
1607326800000|2020-12-07 07:40:00|12122.1|12121.5|12120.9|12120.3|12125.2|12124.5|12120.8|12120.1|448
1607327100000|2020-12-07 07:45:00|12121|12120.4|12122.6|12122|12123|12122.3|12118.4|12117.8|422
1607327400000|2020-12-07 07:50:00|12122.5|12121.9|12121.4|12120.8|12123|12122.4|12119.6|12119|466
1607327700000|2020-12-07 07:55:00|12121.3|12120.7|12121.6|12120.7|12123.9|12123|12119.7|12118.9|458
1607328000000|2020-12-07 08:00:00|12121.7|12120.8|12112.9|12112.3|12123|12122.4|12111.6|12110.9|1048
1607328300000|2020-12-07 08:05:00|12112.8|12112.2|12110.9|12110.3|12113.4|12112.8|12108.4|12107.8|847
1607328600000|2020-12-07 08:10:00|12110.8|12110.2|12108.1|12107.2|12112.2|12111.6|12106.4|12105.6|1005
1607328900000|2020-12-07 08:15:00|12108.2|12107.6|12104.4|12103.8|12108.7|12108.1|12102.5|12101.6|862
1607329200000|2020-12-07 08:20:00|12104.3|12103.7|12103.5|12102.9|12108.1|12107.5|12102|12101.1|794
1607329500000|2020-12-07 08:25:00|12103.6|12103|12097.2|12096.6|12105.6|12105|12096.9|12096.1|901
1607329800000|2020-12-07 08:30:00|12097.1|12096.5|12094.1|12093.5|12098.8|12097.9|12091|12090.1|979
1607330100000|2020-12-07 08:35:00|12094|12093.4|12100.5|12099.9|12102.3|12101.4|12091.5|12090.7|882
1607330400000|2020-12-07 08:40:00|12100.4|12099.8|12099.3|12098.7|12100.8|12100.2|12098.2|12097.6|625
1607330700000|2020-12-07 08:45:00|12099.4|12098.8|12102.5|12101.9|12104.7|12104|12099|12098.3|757
1607331000000|2020-12-07 08:50:00|12102.7|12101.6|12105.3|12104.4|12105.5|12104.9|12100|12099.3|789
1607331300000|2020-12-07 08:55:00|12105|12104.3|12097.3|12096.7|12106.2|12105.5|12096.9|12096.3|750
1607331600000|2020-12-07 09:00:00|12097.5|12096.9|12084.3|12083.4|12098.1|12097.5|12084.3|12083.4|921
1607331900000|2020-12-07 09:05:00|12084.5|12083.6|12082.5|12081.9|12087.5|12086.9|12082.4|12081.8|928
1607332200000|2020-12-07 09:10:00|12082.6|12082|12082.6|12082|12085.7|12084.9|12081.7|12081|741
1607332500000|2020-12-07 09:15:00|12082.8|12082.2|12086.1|12085.2|12086.4|12085.8|12078.8|12078.2|763
1607332800000|2020-12-07 09:20:00|12086.2|12085.3|12085.5|12084.9|12086.5|12085.9|12080.8|12080.1|762
1607333100000|2020-12-07 09:25:00|12085.4|12084.8|12087.7|12086.8|12089.5|12088.9|12084.8|12084.1|604
1607333400000|2020-12-07 09:30:00|12087.9|12087|12089.7|12088.8|12089.9|12089.2|12086|12085.2|686
1607333700000|2020-12-07 09:35:00|12089.8|12089.2|12090.1|12089.5|12091.3|12090.5|12087.5|12086.8|648
1607334000000|2020-12-07 09:40:00|12090|12089.4|12086.6|12086|12092.8|12092.1|12085|12084.4|729
1607334300000|2020-12-07 09:45:00|12086.8|12086.2|12089.4|12088.8|12089.7|12089|12084.8|12084.2|635
1607334600000|2020-12-07 09:50:00|12089.5|12088.9|12090|12089.4|12092.7|12091.9|12085.2|12084.5|701
1607334900000|2020-12-07 09:55:00|12089.9|12089.3|12093.4|12092.8|12095.3|12094.7|12087.7|12087.1|589
1607335200000|2020-12-07 10:00:00|12093.5|12092.9|12088.3|12087.7|12093.8|12092.9|12088.3|12087.7|471
1607335500000|2020-12-07 10:05:00|12088.2|12087.6|12088.6|12088|12089.3|12088.6|12085.5|12084.9|563
1607335800000|2020-12-07 10:10:00|12088.5|12087.9|12094.7|12093.8|12095.2|12094.4|12088.4|12087.8|570
1607336100000|2020-12-07 10:15:00|12094.2|12093.3|12098.3|12097.7|12098.3|12097.7|12092.2|12091.6|612
1607336400000|2020-12-07 10:20:00|12098.2|12097.6|12107.8|12107.2|12110|12109.2|12097.5|12096.8|804
1607336700000|2020-12-07 10:25:00|12107.9|12107.3|12109.4|12108.8|12110.4|12109.8|12106.8|12106.2|570
1607337000000|2020-12-07 10:30:00|12109.5|12108.9|12108.7|12108.1|12113.6|12112.9|12108.2|12107.6|668
1607337300000|2020-12-07 10:35:00|12108.8|12108.2|12107.3|12106.7|12110.4|12109.8|12106.3|12105.7|534
1607337600000|2020-12-07 10:40:00|12107.4|12106.8|12104.1|12103.2|12108.3|12107.4|12100.8|12100.2|625
1607337900000|2020-12-07 10:45:00|12104|12103.1|12108.8|12108.2|12110|12109.3|12103.3|12102.7|434
1607338200000|2020-12-07 10:50:00|12108.9|12108.3|12106.8|12106.2|12108.9|12108.3|12104.3|12103.7|453
1607338500000|2020-12-07 10:55:00|12106.9|12106.3|12109.1|12108.2|12109.9|12109.2|12106.4|12105.8|503
1607338800000|2020-12-07 11:00:00|12109|12108.1|12107.2|12106.6|12110.9|12110.3|12104.4|12103.8|549
1607339100000|2020-12-07 11:05:00|12107.1|12106.5|12107.9|12107|12111|12110.1|12106.1|12105.4|669
1607339400000|2020-12-07 11:10:00|12108|12107.1|12110.7|12110.1|12112.7|12112.1|12108|12107.1|734
1607339700000|2020-12-07 11:15:00|12110.8|12110.2|12108.3|12107.7|12114.6|12113.9|12107.5|12106.6|678
1607340000000|2020-12-07 11:20:00|12108.2|12107.6|12109.4|12108.8|12109.9|12109.3|12106.3|12105.7|560
1607340300000|2020-12-07 11:25:00|12109.6|12109|12112.9|12112.3|12113.4|12112.7|12109.1|12108.5|567
1607340600000|2020-12-07 11:30:00|12113|12112.4|12106.5|12105.9|12113|12112.4|12105.9|12105.2|584
1607340900000|2020-12-07 11:35:00|12106.6|12106|12106|12105.1|12108.6|12107.8|12105.4|12104.7|500
1607341200000|2020-12-07 11:40:00|12105.9|12105|12109.9|12109.3|12111.2|12110.4|12105.3|12104.7|535
1607341500000|2020-12-07 11:45:00|12110|12109.4|12105.3|12104.7|12110.1|12109.5|12104.7|12104.1|568
1607341800000|2020-12-07 11:50:00|12105.2|12104.6|12104|12103.4|12108|12107.2|12103.6|12102.9|601
1607342100000|2020-12-07 11:55:00|12104.1|12103.5|12113.4|12112.8|12113.5|12112.8|12104|12103.3|706
1607342400000|2020-12-07 12:00:00|12113.5|12112.9|12109|12108.4|12115.7|12115.1|12108.6|12108|659
1607342700000|2020-12-07 12:05:00|12109.1|12108.5|12111.1|12110.2|12112.3|12111.7|12107.7|12107.1|473
1607343000000|2020-12-07 12:10:00|12110.8|12110.1|12114.9|12114|12117.4|12116.7|12109.3|12108.7|651
1607343300000|2020-12-07 12:15:00|12115|12114.1|12110.5|12109.9|12116.1|12115.5|12110.2|12109.6|559
1607343600000|2020-12-07 12:20:00|12110.4|12109.8|12107.2|12106.6|12111.1|12110.5|12106.8|12105.9|543
1607343900000|2020-12-07 12:25:00|12107.1|12106.5|12107.4|12106.8|12108|12107.4|12105.9|12105|527
1607344200000|2020-12-07 12:30:00|12107.5|12106.9|12107.9|12107|12109|12108.4|12106.7|12105.9|410
1607344500000|2020-12-07 12:35:00|12108|12107.1|12109.3|12108.7|12111.8|12111.2|12107.9|12107.1|391
1607344800000|2020-12-07 12:40:00|12109.2|12108.6|12110.9|12110|12113.5|12112.6|12108.7|12108|444
1607345100000|2020-12-07 12:45:00|12111|12110.1|12108.9|12108.3|12112.1|12111.5|12108.2|12107.6|507
1607345400000|2020-12-07 12:50:00|12109|12108.1|12115|12114.4|12116.5|12115.9|12108.7|12108|552
1607345700000|2020-12-07 12:55:00|12115.1|12114.5|12118.8|12118.2|12119.9|12119.3|12113.5|12112.7|697
1607346000000|2020-12-07 13:00:00|12118.6|12118|12118.8|12118.2|12119.4|12118.7|12114.5|12113.9|1015
1607346300000|2020-12-07 13:05:00|12119|12118.4|12121.8|12121.2|12124.5|12123.9|12118.6|12117.7|675
1607346600000|2020-12-07 13:10:00|12121.9|12121.3|12127.8|12127.2|12128.6|12127.9|12121.5|12120.9|763
1607346900000|2020-12-07 13:15:00|12128|12127.4|12132.6|12132|12134.4|12133.5|12126.2|12125.6|735
1607347200000|2020-12-07 13:20:00|12132|12131.4|12132.3|12131.7|12136.1|12135.4|12130.7|12130.1|768
1607347500000|2020-12-07 13:25:00|12132.2|12131.6|12131.7|12131.1|12133.9|12133.3|12129.9|12129.3|584
1607347800000|2020-12-07 13:30:00|12131.6|12131|12132.7|12131.8|12134.8|12134.2|12131.2|12130.6|646
1607348100000|2020-12-07 13:35:00|12132.6|12132|12133.7|12133.1|12136.3|12135.6|12132.6|12131.7|541
1607348400000|2020-12-07 13:40:00|12133.9|12133|12137.8|12137.2|12139.2|12138.6|12133.8|12132.9|610
1607348700000|2020-12-07 13:45:00|12137.6|12137|12133.8|12132.9|12137.8|12137|12132.4|12131.7|638
1607349000000|2020-12-07 13:50:00|12133.7|12132.8|12133.2|12132.6|12137|12136.3|12132.1|12131.5|657
1607349300000|2020-12-07 13:55:00|12133.1|12132.5|12137.6|12137|12140|12139.2|12133.1|12132.5|614
1607349600000|2020-12-07 14:00:00|12137.4|12136.8|12139.5|12138.9|12142.6|12141.7|12136.3|12135.7|737
1607349900000|2020-12-07 14:05:00|12139.6|12139|12141.6|12141|12141.7|12141.1|12137.5|12136.9|531
1607350200000|2020-12-07 14:10:00|12141.7|12141.1|12139|12138.4|12141.7|12141.1|12138.5|12137.9|429
1607350500000|2020-12-07 14:15:00|12138.9|12138.3|12132.9|12132.3|12140.4|12139.7|12132.9|12132.3|507
1607350800000|2020-12-07 14:20:00|12132.8|12132.2|12134.4|12133.8|12135.2|12134.6|12132.3|12131.7|621
1607351100000|2020-12-07 14:25:00|12134.3|12133.7|12137.5|12136.6|12138.4|12137.8|12134.3|12133.5|563
1607351400000|2020-12-07 14:30:00|12137.4|12136.5|12145.6|12145|12147|12146.1|12136.8|12136|800
1607351700000|2020-12-07 14:35:00|12145.8|12145.2|12149.9|12149.3|12149.9|12149.3|12143.9|12143.3|877
1607352000000|2020-12-07 14:40:00|12150.1|12149.5|12161.7|12161.1|12166.9|12166|12148.4|12147.8|1001
1607352300000|2020-12-07 14:45:00|12161.6|12161|12154.7|12154.1|12163|12162.1|12154.7|12153.9|889
1607352600000|2020-12-07 14:50:00|12155|12154.2|12153.3|12152.4|12158.2|12157.6|12152.7|12152|739
1607352900000|2020-12-07 14:55:00|12153.2|12152.3|12151|12150.4|12154.8|12154.1|12148.8|12147.9|792
1607353200000|2020-12-07 15:00:00|12150.9|12150.3|12147.4|12146.8|12151.2|12150.6|12146.6|12145.8|702
1607353500000|2020-12-07 15:05:00|12147.5|12146.9|12148.9|12148.3|12149.1|12148.5|12144.8|12144.2|560
1607353800000|2020-12-07 15:10:00|12148.8|12148.2|12146.9|12146|12150.5|12149.9|12146.7|12145.8|633
1607354100000|2020-12-07 15:15:00|12147.2|12146.3|12146.4|12145.8|12147.4|12146.6|12143.7|12143.1|622
1607354400000|2020-12-07 15:20:00|12146.3|12145.7|12152.1|12151.5|12153.1|12152.5|12145.4|12144.8|587
1607354700000|2020-12-07 15:25:00|12152|12151.4|12145.4|12144.8|12152.4|12151.8|12145.4|12144.8|619
1607355000000|2020-12-07 15:30:00|12145.5|12144.9|12142.5|12141.9|12146.6|12146|12141.5|12140.9|724
1607355300000|2020-12-07 15:35:00|12142.4|12141.8|12147.7|12147.1|12147.9|12147.3|12142.3|12141.6|657
1607355600000|2020-12-07 15:40:00|12147.8|12147.2|12142.3|12141.7|12149.2|12148.6|12142.1|12141.5|697
1607355900000|2020-12-07 15:45:00|12142.2|12141.6|12140.4|12139.8|12145.3|12144.7|12140.3|12139.7|692
1607356200000|2020-12-07 15:50:00|12140.6|12139.7|12144.6|12144|12146.7|12146.1|12140.4|12139.7|740
1607356500000|2020-12-07 15:55:00|12144.7|12144.1|12133|12132.1|12145.1|12144.5|12132.7|12131.8|989
1607356800000|2020-12-07 16:00:00|12133.2|12132.3|12133|12132.4|12134.3|12133.7|12131.8|12131.2|811
1607357100000|2020-12-07 16:05:00|12133.1|12132.5|12138.2|12137.6|12140|12139.3|12130.1|12129.4|516
1607357400000|2020-12-07 16:10:00|12138.3|12137.4|12137.6|12137|12142.1|12141.4|12136.1|12135.5|609
1607357700000|2020-12-07 16:15:00|12137.4|12136.8|12132.9|12132.3|12137.8|12137.2|12132.7|12131.9|653
1607358000000|2020-12-07 16:20:00|12132.8|12132.2|12134.1|12133.5|12135.1|12134.5|12132|12131.4|445
1607358300000|2020-12-07 16:25:00|12134|12133.4|12136.9|12136.3|12137.3|12136.7|12131.8|12131.2|470
1607358600000|2020-12-07 16:30:00|12137|12136.4|12136.1|12135.2|12139|12138.1|12135.8|12135.1|460
1607358900000|2020-12-07 16:35:00|12136.2|12135.3|12140.1|12139.5|12140.8|12139.9|12135.3|12134.6|566
1607359200000|2020-12-07 16:40:00|12140.2|12139.6|12141.3|12140.7|12142.3|12141.7|12139.8|12139.2|493
1607359500000|2020-12-07 16:45:00|12140.9|12140.3|12135|12134.1|12141.2|12140.5|12134.4|12133.8|486
1607359800000|2020-12-07 16:50:00|12134.9|12134|12135.5|12134.6|12136.8|12136.2|12134.4|12133.6|491
1607360100000|2020-12-07 16:55:00|12135.4|12134.5|12138.9|12138|12139.6|12138.8|12135.4|12134.5|515
1607360400000|2020-12-07 17:00:00|12138.8|12138.2|12139.8|12139.2|12140.1|12139.5|12137|12136.3|425
1607360700000|2020-12-07 17:05:00|12139.9|12139.3|12141.9|12141.3|12142.2|12141.6|12138.9|12138.3|406
1607361000000|2020-12-07 17:10:00|12141.8|12141.2|12141.1|12140.5|12142|12141.4|12140.3|12139.7|405
1607361300000|2020-12-07 17:15:00|12141|12140.4|12141.2|12140.6|12142|12141.3|12139.8|12139.2|352
1607361600000|2020-12-07 17:20:00|12141.3|12140.7|12137.6|12137|12141.3|12140.7|12137.2|12136.5|436
1607361900000|2020-12-07 17:25:00|12137.4|12136.8|12134.7|12134.1|12138.9|12138.3|12134.7|12134.1|420
1607362200000|2020-12-07 17:30:00|12134.5|12133.9|12132.3|12131.7|12135.2|12134.6|12130.8|12130.2|446
1607362500000|2020-12-07 17:35:00|12132.5|12131.9|12131.3|12130.7|12133.5|12132.9|12131.2|12130.6|369
1607362800000|2020-12-07 17:40:00|12131.4|12130.8|12131.7|12131.1|12132.3|12131.7|12130.4|12129.8|267
1607363100000|2020-12-07 17:45:00|12131.3|12130.7|12132.9|12132.3|12134.6|12133.8|12130.3|12129.7|394
1607363400000|2020-12-07 17:50:00|12133|12132.4|12131.5|12130.9|12133.6|12133|12131.4|12130.8|297
1607363700000|2020-12-07 17:55:00|12131.7|12130.8|12133.5|12132.9|12134.3|12133.5|12131.4|12130.8|296
1607364000000|2020-12-07 18:00:00|12133.4|12132.8|12129.1|12128.5|12133.7|12132.9|12128|12127.1|520
1607364300000|2020-12-07 18:05:00|12129|12128.4|12131.3|12130.7|12131.5|12130.9|12128.3|12127.6|478
1607364600000|2020-12-07 18:10:00|12131.4|12130.8|12124.6|12124|12131.4|12130.8|12124.3|12123.4|420
1607364900000|2020-12-07 18:15:00|12124.7|12124.1|12124.4|12123.8|12125.9|12125.3|12123.8|12123.1|450
1607365200000|2020-12-07 18:20:00|12124.3|12123.7|12123.5|12122.9|12124.4|12123.7|12122|12121.3|365
1607365500000|2020-12-07 18:25:00|12123.6|12123|12122.4|12121.8|12124.5|12123.8|12122.1|12121.5|375
1607365800000|2020-12-07 18:30:00|12122.3|12121.7|12122.8|12122.2|12125.2|12124.4|12121.9|12121.1|478
1607366100000|2020-12-07 18:35:00|12122.9|12122.3|12120.8|12120.2|12123.5|12122.9|12119.1|12118.3|632
1607366400000|2020-12-07 18:40:00|12121|12120.4|12120.7|12120.1|12123|12122.4|12118.6|12118|676
1607366700000|2020-12-07 18:45:00|12121.1|12120.5|12121.9|12121.3|12122.8|12122|12118.1|12117.3|910
1607367000000|2020-12-07 18:50:00|12121.8|12121.2|12123.6|12123|12124.4|12123.8|12121.7|12121|648
1607367300000|2020-12-07 18:55:00|12123.5|12122.9|12125.1|12124.5|12125.6|12124.9|12123.5|12122.9|364
1607367600000|2020-12-07 19:00:00|12125.2|12124.6|12123.9|12123.3|12125.2|12124.6|12122.2|12121.6|443
1607367900000|2020-12-07 19:05:00|12124.1|12123.5|12126.8|12125.9|12127.1|12126.4|12123.9|12123.1|402
1607368200000|2020-12-07 19:10:00|12126.9|12126|12127.8|12127.2|12129.3|12128.5|12126|12125.4|546
1607368500000|2020-12-07 19:15:00|12127.9|12126.9|12126.3|12125.7|12130.2|12129.4|12126.3|12125.5|446
1607368800000|2020-12-07 19:20:00|12126.4|12125.8|12125.4|12124.8|12126.9|12126.3|12124.5|12123.9|420
1607369100000|2020-12-07 19:25:00|12125.5|12124.9|12127.6|12127|12128.2|12127.6|12125.4|12124.8|354
1607369400000|2020-12-07 19:30:00|12127.3|12126.7|12126.3|12125.7|12128.5|12127.9|12126.1|12125.4|257
1607369700000|2020-12-07 19:35:00|12126.2|12125.6|12125.5|12124.9|12127.2|12126.4|12124.1|12123.5|266
1607370000000|2020-12-07 19:40:00|12125.4|12124.8|12124.8|12124.2|12125.9|12125.2|12124.4|12123.8|271
1607370300000|2020-12-07 19:45:00|12124.9|12124.3|12123.9|12123.3|12125.1|12124.5|12123.5|12122.9|228
1607370600000|2020-12-07 19:50:00|12124|12123.4|12122.8|12122.2|12125.1|12124.5|12122.6|12122|260
1607370900000|2020-12-07 19:55:00|12122.7|12122.1|12120|12119.1|12123.6|12122.9|12119.2|12118.6|478
1607371200000|2020-12-07 20:00:00|12119.8|12119.2|12119.2|12118.3|12121.3|12120.5|12117.8|12117.2|411
1607371500000|2020-12-07 20:05:00|12119.3|12118.4|12117.6|12117|12120.5|12119.6|12117.1|12116.5|349
1607371800000|2020-12-07 20:10:00|12117.7|12116.8|12113.1|12112.5|12117.7|12117.1|12113.1|12112.5|422
1607372100000|2020-12-07 20:15:00|12113.4|12112.8|12115.5|12114.9|12115.7|12115|12113.4|12112.8|318
1607372400000|2020-12-07 20:20:00|12115.4|12114.8|12114.8|12114.2|12115.7|12115|12113.2|12112.6|279
1607372700000|2020-12-07 20:25:00|12114.7|12114.1|12117.1|12116.5|12117.3|12116.5|12114.7|12114.1|356
1607373000000|2020-12-07 20:30:00|12117.3|12116.4|12113.9|12113|12117.3|12116.5|12113.7|12112.8|318
1607373300000|2020-12-07 20:35:00|12114|12113.1|12113|12112.4|12114.6|12113.7|12112.8|12112.2|203
1607373600000|2020-12-07 20:40:00|12113.1|12112.5|12112.6|12112|12114|12113.2|12111.4|12110.8|250
1607373900000|2020-12-07 20:45:00|12112.7|12112.1|12113.1|12112.2|12114.2|12113.5|12112.3|12111.5|416
1607374200000|2020-12-07 20:50:00|12113|12112.4|12112.4|12111.5|12114.2|12113.6|12111|12110.4|316
1607374500000|2020-12-07 20:55:00|12112.3|12111.4|12108.9|12108|12113.5|12112.8|12108.8|12108|425
1607374800000|2020-12-07 21:00:00|12108.8|12108.2|12112.8|12111.9|12112.9|12112|12108.7|12107.9|348
1607375100000|2020-12-07 21:05:00|12113.1|12112.2|12113.3|12112.4|12113.4|12112.5|12111.5|12110.6|148
1607375400000|2020-12-07 21:10:00|12113.2|12112.3|12114.6|12113.7|12114.7|12113.8|12113|12112.2|160
1607375700000|2020-12-07 21:15:00|12114.7|12113.8|12113.7|12112.8|12114.7|12113.8|12113.5|12112.7|105
1607376000000|2020-12-07 21:20:00|12113.6|12113|12113.1|12112.2|12113.8|12113|12112.9|12112.2|81
1607376300000|2020-12-07 21:25:00|12113.2|12112.3|12112|12111.1|12113.2|12112.3|12112|12111.1|76
1607376600000|2020-12-07 21:30:00|12112.1|12111.2|12111.4|12110.5|12112.2|12111.5|12110.9|12110.1|138
1607376900000|2020-12-07 21:35:00|12111.3|12110.4|12111.5|12110.6|12111.7|12111|12110.9|12110.2|141
1607377200000|2020-12-07 21:40:00|12111.6|12110.7|12110.5|12109.9|12111.7|12110.9|12110.3|12109.4|139
1607377500000|2020-12-07 21:45:00|12110.6|12109.7|12109.4|12108.5|12111.4|12110.6|12109.1|12108.2|172
1607377800000|2020-12-07 21:50:00|12109.5|12108.6|12109.1|12108.2|12109.8|12108.9|12107.9|12106.9|225
1607378100000|2020-12-07 21:55:00|12109|12108.1|12111.6|12106.2|12111.8|12109.7|12108.9|12105.8|376
1607378400000|2020-12-07 22:00:00|12110.5|12106.5|12109.8|12106.5|12111.8|12106.6|12109.7|12104.6|53
1607378700000|2020-12-07 22:05:00|12110.3|12105.8|12112.5|12106.5|12113.6|12107.6|12109.4|12105.4|115
1607379000000|2020-12-07 22:10:00|12112.4|12106.4|12112.8|12106.8|12113.8|12107.8|12111.6|12105.6|157
1607379300000|2020-12-07 22:15:00|12113.1|12107.1|12112.5|12106.5|12113.8|12107.8|12111.1|12105.2|205
1607379600000|2020-12-07 22:20:00|12112.1|12106.1|12112.3|12106.3|12113|12107|12111.6|12105.6|161
1607379900000|2020-12-07 22:25:00|12112.1|12106.1|12111.4|12105.4|12112.4|12106.9|12110.2|12104.6|201
1607380200000|2020-12-07 22:30:00|12111.6|12105.9|12112.1|12106.6|12113|12108.9|12110.2|12105.7|341
1607380500000|2020-12-07 22:35:00|12112.2|12106.5|12113.3|12107.3|12114.1|12108.1|12111.7|12106.2|335
1607380800000|2020-12-07 22:40:00|12113.2|12107.2|12111|12105|12113.8|12107.8|12110.6|12104.6|361
1607381100000|2020-12-07 22:45:00|12111.1|12105.5|12111.6|12106.6|12111.8|12107.1|12110.9|12104.9|990
1607381400000|2020-12-07 22:50:00|12111.8|12106.5|12111.1|12106.9|12111.9|12107.1|12110.7|12106|965
1607381700000|2020-12-07 22:55:00|12111.2|12107|12110.8|12109.6|12111.7|12109.9|12110.6|12105.6|581
1607382000000|2020-12-07 23:00:00|12110.9|12109.7|12112.5|12111.6|12112.6|12111.7|12110.8|12109.6|300
1607382300000|2020-12-07 23:05:00|12112.6|12111.7|12111.8|12110.9|12113.3|12112.4|12111.7|12110.8|134
1607382600000|2020-12-07 23:10:00|12111.9|12111|12112.3|12111.4|12112.9|12112|12111.7|12110.8|193
1607382900000|2020-12-07 23:15:00|12112.5|12111.6|12113.2|12112.3|12113.3|12112.4|12112.1|12111.2|86
1607383200000|2020-12-07 23:20:00|12113.3|12112.4|12112.2|12111.3|12113.3|12112.4|12112|12111.1|156
1607383500000|2020-12-07 23:25:00|12112.1|12111.2|12113.4|12112.5|12113.5|12112.6|12112.1|12111.2|134
1607383800000|2020-12-07 23:30:00|12113.3|12112.4|12111.6|12111|12113.3|12112.4|12111.6|12110.7|96
1607384100000|2020-12-07 23:35:00|12112|12111.1|12112.1|12111.2|12113.1|12112.2|12111.9|12111|147
1607384400000|2020-12-07 23:40:00|12112.2|12111.3|12112.8|12111.9|12113|12112.1|12112.1|12111.2|136
1607384700000|2020-12-07 23:45:00|12112.9|12112|12113.1|12112.2|12113.6|12112.7|12112.5|12111.6|160
1607385000000|2020-12-07 23:50:00|12113.2|12112.3|12113.7|12112.8|12113.9|12113|12112.9|12112|106
1607385300000|2020-12-07 23:55:00|12113.5|12112.6|12109.9|12109|12113.7|12112.8|12109.9|12109|157
1607385600000|2020-12-08 00:00:00|12109.6|12108.7|12107.6|12106.7|12110.1|12109.2|12106|12105.1|243
1607385900000|2020-12-08 00:05:00|12107.7|12106.8|12109.5|12108.6|12110.3|12109.4|12106.7|12105.8|328
1607386200000|2020-12-08 00:10:00|12109.7|12108.8|12108.2|12107.6|12109.9|12109|12108.1|12107.3|205
1607386500000|2020-12-08 00:15:00|12108.1|12107.5|12109.8|12109.2|12110.5|12109.7|12107.8|12106.9|235
1607386800000|2020-12-08 00:20:00|12109.9|12109.3|12110.3|12109.4|12110.4|12109.6|12109.1|12108.2|177
1607387100000|2020-12-08 00:25:00|12110.2|12109.3|12108.3|12107.4|12110.5|12109.8|12108.1|12107.2|158
1607387400000|2020-12-08 00:30:00|12108.4|12107.5|12109.6|12108.7|12109.9|12109.2|12108.3|12107.4|289
1607387700000|2020-12-08 00:35:00|12109.7|12108.8|12109.7|12108.8|12110.3|12109.4|12109.2|12108.4|181
1607388000000|2020-12-08 00:40:00|12109.8|12108.9|12109.7|12108.8|12110.2|12109.3|12108.8|12107.9|158
1607388300000|2020-12-08 00:45:00|12109.4|12108.7|12110.1|12109.2|12110.5|12109.7|12109.3|12108.4|124
1607388600000|2020-12-08 00:50:00|12110|12109.1|12106.1|12105.2|12110.2|12109.3|12105.7|12104.9|243
1607388900000|2020-12-08 00:55:00|12106|12105.1|12108|12107.4|12108|12107.4|12104.6|12103.7|239
1607389200000|2020-12-08 01:00:00|12107.8|12107.2|12108.9|12108.3|12110.4|12109.8|12107.6|12106.8|405
1607389500000|2020-12-08 01:05:00|12108.8|12108.2|12108.5|12107.6|12110.1|12109.4|12107.8|12107|318
1607389800000|2020-12-08 01:10:00|12108.6|12107.7|12108.8|12107.9|12109.5|12108.8|12107.6|12106.8|308
1607390100000|2020-12-08 01:15:00|12108.7|12107.8|12110|12109.1|12110.2|12109.4|12107.4|12106.7|292
1607390400000|2020-12-08 01:20:00|12110.1|12109.2|12109.5|12108.9|12110.4|12109.6|12109.3|12108.6|240
1607390700000|2020-12-08 01:25:00|12109.4|12108.8|12109|12108.1|12111.7|12111.1|12108.2|12107.4|289
1607391000000|2020-12-08 01:30:00|12109.1|12108.2|12109.7|12108.8|12111|12110.4|12108.6|12107.8|379
1607391300000|2020-12-08 01:35:00|12109.9|12109|12108.7|12107.8|12110.4|12109.8|12108.5|12107.8|371
1607391600000|2020-12-08 01:40:00|12108.8|12107.9|12110.2|12109.6|12110.5|12109.8|12107.7|12106.8|303
1607391900000|2020-12-08 01:45:00|12110.3|12109.7|12110.8|12109.9|12111.5|12110.9|12109.5|12108.8|327
1607392200000|2020-12-08 01:50:00|12110.7|12109.8|12110.2|12109.3|12111.8|12110.9|12109.9|12109|316
1607392500000|2020-12-08 01:55:00|12110.3|12109.4|12107.5|12106.6|12110.3|12109.5|12106.8|12105.9|311
1607392800000|2020-12-08 02:00:00|12107.6|12106.7|12106.1|12105.2|12109.7|12108.8|12105.7|12104.8|352
1607393100000|2020-12-08 02:05:00|12106|12105.1|12110.1|12109.2|12110.3|12109.4|12105.6|12104.7|270
1607393400000|2020-12-08 02:10:00|12110|12109.1|12109.1|12108.2|12110.7|12109.8|12108|12107.3|257
1607393700000|2020-12-08 02:15:00|12109.2|12108.3|12109.2|12108.6|12109.8|12109|12108.1|12107.3|231
1607394000000|2020-12-08 02:20:00|12109.4|12108.5|12108.8|12107.9|12110.1|12109.2|12108.6|12107.7|272
1607394300000|2020-12-08 02:25:00|12108.7|12107.8|12107.8|12106.9|12108.8|12107.9|12107.2|12106.3|267
1607394600000|2020-12-08 02:30:00|12107.9|12107|12109.8|12108.9|12110.1|12109.4|12107.6|12106.7|197
1607394900000|2020-12-08 02:35:00|12110.1|12109.2|12110.1|12109.2|12111.2|12110.3|12109.7|12108.8|274
1607395200000|2020-12-08 02:40:00|12110|12109.1|12111|12110.4|12111.3|12110.5|12109.7|12108.9|198
1607395500000|2020-12-08 02:45:00|12110.9|12110.3|12113|12112.1|12113.7|12113.1|12110.6|12109.7|198
1607395800000|2020-12-08 02:50:00|12112.9|12112.3|12113.2|12112.3|12113.4|12112.8|12112.6|12111.8|189
1607396100000|2020-12-08 02:55:00|12113.3|12112.4|12112.1|12111.2|12113.4|12112.5|12112.1|12111.2|191
1607396400000|2020-12-08 03:00:00|12112.2|12111.5|12113|12112.1|12113.3|12112.6|12111|12110.3|236
1607396700000|2020-12-08 03:05:00|12113.2|12112.4|12113.1|12112.2|12113.8|12112.9|12112.2|12111.3|309
1607397000000|2020-12-08 03:10:00|12113.2|12112.3|12114.2|12113.3|12114.5|12113.6|12112.8|12112|240
1607397300000|2020-12-08 03:15:00|12114.1|12113.2|12113.8|12112.9|12114.3|12113.4|12113.5|12112.7|175
1607397600000|2020-12-08 03:20:00|12113.7|12112.8|12113.7|12112.8|12114.1|12113.4|12112.5|12111.7|190
1607397900000|2020-12-08 03:25:00|12113.6|12112.7|12113.5|12112.6|12114.2|12113.5|12112.8|12111.9|197
1607398200000|2020-12-08 03:30:00|12113.3|12112.4|12112|12111.1|12113.3|12112.4|12112|12111.1|161
1607398500000|2020-12-08 03:35:00|12112.1|12111.2|12111.9|12111|12112.3|12111.6|12111.2|12110.3|178
1607398800000|2020-12-08 03:40:00|12112|12111.1|12111.5|12110.6|12112.1|12111.2|12111.1|12110.3|139
1607399100000|2020-12-08 03:45:00|12111.6|12110.7|12111.5|12110.6|12111.7|12110.9|12110.8|12110.1|150
1607399400000|2020-12-08 03:50:00|12111.4|12110.5|12113|12112.1|12113.2|12112.4|12111.3|12110.4|125
1607399700000|2020-12-08 03:55:00|12112.9|12112.3|12114.6|12114|12115.9|12115|12112.5|12111.7|275
1607400000000|2020-12-08 04:00:00|12114.5|12113.9|12115.8|12114.9|12116.4|12115.8|12114.2|12113.4|237
1607400300000|2020-12-08 04:05:00|12115.7|12114.8|12115.8|12114.9|12116.3|12115.5|12115.3|12114.6|247
1607400600000|2020-12-08 04:10:00|12115.7|12114.8|12115.3|12114.4|12116.3|12115.6|12115.2|12114.3|188
1607400900000|2020-12-08 04:15:00|12115.2|12114.3|12114.3|12113.4|12115.3|12114.4|12114.1|12113.2|112
1607401200000|2020-12-08 04:20:00|12114.4|12113.5|12114.1|12113.2|12114.7|12114|12113.6|12112.7|215
1607401500000|2020-12-08 04:25:00|12114|12113.1|12114.2|12113.3|12114.7|12113.8|12113.8|12112.9|274
1607401800000|2020-12-08 04:30:00|12114.3|12113.4|12115.6|12114.7|12115.8|12115|12114.1|12113.2|277
1607402100000|2020-12-08 04:35:00|12115.5|12114.6|12116.1|12115.2|12116.2|12115.4|12115|12114.3|219
1607402400000|2020-12-08 04:40:00|12116.2|12115.3|12114.9|12114|12116.8|12115.9|12114.6|12113.7|263
1607402700000|2020-12-08 04:45:00|12115|12114.1|12114.6|12113.7|12115.3|12114.4|12114.2|12113.4|153
1607403000000|2020-12-08 04:50:00|12114.7|12113.8|12115.1|12114.2|12115.3|12114.5|12114.6|12113.7|158
1607403300000|2020-12-08 04:55:00|12114.9|12114|12114.7|12114.1|12115.7|12114.9|12114.7|12113.8|136
1607403600000|2020-12-08 05:00:00|12114.9|12114.3|12115|12114.1|12115.9|12115.2|12114.8|12114|210
1607403900000|2020-12-08 05:05:00|12115.1|12114.2|12115.9|12115|12116.3|12115.6|12114.6|12113.9|183
1607404200000|2020-12-08 05:10:00|12116|12115.1|12116.1|12115.5|12116.3|12115.7|12115.5|12114.8|114
1607404500000|2020-12-08 05:15:00|12116.2|12115.3|12115.4|12114.5|12116.3|12115.6|12115.2|12114.3|161
1607404800000|2020-12-08 05:20:00|12114.9|12114.3|12115.9|12115|12116.2|12115.5|12114.9|12114|163
1607405100000|2020-12-08 05:25:00|12115.8|12114.9|12115.9|12115|12116.1|12115.2|12115.6|12114.7|121
1607405400000|2020-12-08 05:30:00|12116|12115.1|12115.8|12114.9|12116.5|12115.6|12115.3|12114.4|211
1607405700000|2020-12-08 05:35:00|12115.9|12115|12117|12116.1|12117.3|12116.4|12115.8|12114.9|196
1607406000000|2020-12-08 05:40:00|12116.9|12116|12118.4|12117.5|12118.9|12118.2|12116.8|12116|247
1607406300000|2020-12-08 05:45:00|12118.5|12117.6|12118.4|12117.8|12118.7|12117.9|12117.7|12117|200
1607406600000|2020-12-08 05:50:00|12118.5|12117.6|12118.8|12118.2|12119.1|12118.3|12117.8|12117|149
1607406900000|2020-12-08 05:55:00|12118.9|12118.3|12119|12118.1|12120.1|12119.3|12118.6|12117.8|240
1607407200000|2020-12-08 06:00:00|12118.8|12117.9|12120.1|12119.5|12120.2|12119.5|12118|12117.4|308
1607407500000|2020-12-08 06:05:00|12120.2|12119.6|12122.2|12121.6|12123.7|12122.9|12120.1|12119.5|325
1607407800000|2020-12-08 06:10:00|12122.1|12121.5|12120.9|12120|12123|12122.4|12120.7|12119.9|256
1607408100000|2020-12-08 06:15:00|12120.8|12119.9|12118.5|12117.9|12120.9|12120|12118.4|12117.6|170
1607408400000|2020-12-08 06:20:00|12118.4|12117.8|12118.6|12118|12119.6|12118.9|12117.6|12116.7|214
1607408700000|2020-12-08 06:25:00|12118.5|12117.9|12120.8|12119.9|12120.9|12120|12118.5|12117.8|222
1607409000000|2020-12-08 06:30:00|12120.7|12119.8|12119.5|12118.6|12120.8|12120|12118.4|12117.7|236
1607409300000|2020-12-08 06:35:00|12119.6|12118.7|12116.4|12115.5|12119.6|12118.8|12115.6|12114.7|328
1607409600000|2020-12-08 06:40:00|12116.3|12115.4|12115.8|12114.9|12117|12116.3|12115.1|12114.2|245
1607409900000|2020-12-08 06:45:00|12116|12115.1|12114.7|12114.1|12116.9|12116.1|12114.2|12113.4|360
1607410200000|2020-12-08 06:50:00|12114.8|12114.2|12115.8|12114.9|12115.9|12115.1|12114.1|12113.4|400
1607410500000|2020-12-08 06:55:00|12115.7|12114.8|12116.2|12115.3|12116.3|12115.5|12114.2|12113.3|285
1607410800000|2020-12-08 07:00:00|12116.1|12115.6|12112.9|12112.3|12116.5|12115.9|12111.5|12110.7|604
1607411100000|2020-12-08 07:05:00|12113|12112.4|12112.3|12111.4|12114.3|12113.7|12111.5|12110.9|387
1607411400000|2020-12-08 07:10:00|12112.2|12111.6|12112.8|12111.9|12113.6|12112.9|12111.6|12110.9|438
1607411700000|2020-12-08 07:15:00|12112.9|12112|12111.2|12110.6|12112.9|12112|12109.5|12108.9|439
1607412000000|2020-12-08 07:20:00|12111.4|12110.5|12110.6|12110|12112.1|12111.5|12110.2|12109.6|373
1607412300000|2020-12-08 07:25:00|12110.5|12109.9|12111.7|12111.1|12112.4|12111.7|12110.5|12109.9|357
1607412600000|2020-12-08 07:30:00|12111.6|12111|12110|12109.4|12112.2|12111.6|12107.6|12107|449
1607412900000|2020-12-08 07:35:00|12110.1|12109.5|12109.6|12109|12111.2|12110.6|12108.1|12107.5|414
1607413200000|2020-12-08 07:40:00|12109.5|12108.9|12112.3|12111.4|12112.3|12111.5|12109.1|12108.4|396
1607413500000|2020-12-08 07:45:00|12112.4|12111.5|12112.2|12111.6|12115|12114.2|12110.8|12110.2|499
1607413800000|2020-12-08 07:50:00|12111.8|12111.2|12114.3|12113.4|12115.3|12114.5|12111.8|12111.1|514
1607414100000|2020-12-08 07:55:00|12114.2|12113.3|12113.2|12112.3|12119|12118.3|12112.4|12111.6|751
1607414400000|2020-12-08 08:00:00|12113.3|12112.4|12102.5|12101.6|12114.6|12114|12101.8|12101|1008
1607414700000|2020-12-08 08:05:00|12102.4|12101.5|12102.9|12102.3|12105|12104.3|12101.1|12100.5|834
1607415000000|2020-12-08 08:10:00|12102.8|12102.2|12098.4|12097.8|12103.1|12102.4|12095.7|12095.1|872
1607415300000|2020-12-08 08:15:00|12098.3|12097.7|12098.9|12098.3|12101|12100.3|12097.2|12096.3|587
1607415600000|2020-12-08 08:20:00|12098.8|12098.2|12106|12105.1|12107.4|12106.7|12098.7|12098.1|650
1607415900000|2020-12-08 08:25:00|12105.9|12105|12112.9|12112.3|12113.4|12112.5|12105.8|12105|687
1607416200000|2020-12-08 08:30:00|12113|12112.1|12116.5|12115.6|12116.9|12116.1|12112|12111.1|800
1607416500000|2020-12-08 08:35:00|12116.4|12115.8|12114.7|12114.1|12116.5|12115.8|12113.6|12113|624
1607416800000|2020-12-08 08:40:00|12114.8|12113.8|12125|12124.1|12125|12124.3|12114.3|12113.6|685
1607417100000|2020-12-08 08:45:00|12125.1|12124.2|12127|12126.4|12132.6|12131.8|12124.7|12123.8|885
1607417400000|2020-12-08 08:50:00|12126.8|12126.2|12122.5|12121.9|12128|12127.1|12122.5|12121.6|617
1607417700000|2020-12-08 08:55:00|12122.8|12122|12125.4|12124.8|12125.8|12125.2|12121.2|12120.6|575
1607418000000|2020-12-08 09:00:00|12125.3|12124.7|12126.8|12126.2|12128.9|12128.3|12124.7|12124|677
1607418300000|2020-12-08 09:05:00|12126.9|12126.3|12126.7|12125.8|12129.2|12128.6|12124.6|12123.9|651
1607418600000|2020-12-08 09:10:00|12126.4|12125.7|12131.7|12131.1|12132.4|12131.6|12123.5|12122.9|553
1607418900000|2020-12-08 09:15:00|12131.6|12131|12129.1|12128.5|12134.5|12133.6|12128.5|12127.9|703
1607419200000|2020-12-08 09:20:00|12129.2|12128.3|12128.4|12127.5|12130.8|12130|12127|12126.4|570
1607419500000|2020-12-08 09:25:00|12128.3|12127.4|12126.9|12126|12129.3|12128.6|12125.6|12124.7|577
1607419800000|2020-12-08 09:30:00|12126.8|12125.9|12124.6|12124|12128.6|12128|12123.9|12123.3|678
1607420100000|2020-12-08 09:35:00|12124.7|12124.1|12121.1|12120.5|12126.6|12125.7|12120.5|12119.9|607
1607420400000|2020-12-08 09:40:00|12121|12120.4|12123.4|12122.8|12123.4|12122.8|12119.1|12118.3|476
1607420700000|2020-12-08 09:45:00|12123.3|12122.7|12125.4|12124.8|12126.7|12125.9|12123|12122.4|477
1607421000000|2020-12-08 09:50:00|12125.3|12124.7|12128.3|12127.4|12132.5|12131.8|12125|12124.3|515
1607421300000|2020-12-08 09:55:00|12128.2|12127.6|12130.4|12128.1|12131.8|12129.6|12123.8|12123|580
1607421600000|2020-12-08 10:00:00|12130.2|12128.3|12128.5|12127.6|12133.4|12132.5|12126.2|12125.3|817
1607421900000|2020-12-08 10:05:00|12128.4|12127.5|12123.9|12123|12129.1|12128.2|12121|12120.3|644
1607422200000|2020-12-08 10:10:00|12123.6|12122.7|12120.4|12119.8|12123.7|12122.9|12120.4|12119.8|566
1607422500000|2020-12-08 10:15:00|12120.3|12119.7|12122.9|12122.3|12123.1|12122.4|12119.7|12119|487
1607422800000|2020-12-08 10:20:00|12123|12122.1|12124.3|12123.7|12124.6|12124|12120.9|12120.3|527
1607423100000|2020-12-08 10:25:00|12124.2|12123.6|12118.6|12118|12124.5|12123.7|12115.5|12114.9|615
1607423400000|2020-12-08 10:30:00|12118.5|12117.9|12117.9|12117|12122.2|12121.3|12116.3|12115.5|617
1607423700000|2020-12-08 10:35:00|12117.8|12116.9|12122.5|12121.6|12122.5|12121.8|12116.4|12115.8|579
1607424000000|2020-12-08 10:40:00|12122.4|12121.8|12119.7|12119.1|12122.4|12121.8|12119.6|12118.8|395
1607424300000|2020-12-08 10:45:00|12119.5|12118.9|12118.9|12118|12122.9|12122.2|12116.7|12116.1|489
1607424600000|2020-12-08 10:50:00|12118.7|12117.8|12120.6|12119.7|12122.2|12121.5|12118.4|12117.5|576
1607424900000|2020-12-08 10:55:00|12120.7|12119.8|12114|12113.4|12121.3|12120.7|12114|12113.2|475
1607425200000|2020-12-08 11:00:00|12114.1|12113.5|12114.8|12113.9|12116.9|12116.2|12112.2|12111.3|708
1607425500000|2020-12-08 11:05:00|12114.7|12113.8|12118.1|12117.5|12119.5|12118.7|12114.3|12113.5|697
1607425800000|2020-12-08 11:10:00|12118|12117.4|12118.3|12117.4|12120.7|12120.1|12117.2|12116.5|526
1607426100000|2020-12-08 11:15:00|12117.8|12117.2|12119.4|12118.5|12120.3|12119.7|12116.1|12115.3|504
1607426400000|2020-12-08 11:20:00|12119.5|12118.6|12118.8|12118.2|12122.9|12122.3|12118.4|12117.7|589
1607426700000|2020-12-08 11:25:00|12118.9|12118.3|12123.3|12122.4|12123.8|12122.9|12117|12116.4|596
1607427000000|2020-12-08 11:30:00|12123.4|12122.5|12118|12117.1|12123.4|12122.5|12117.5|12116.8|680
1607427300000|2020-12-08 11:35:00|12118.1|12117.2|12117.8|12117.2|12119|12118.3|12116.8|12116.2|587
1607427600000|2020-12-08 11:40:00|12118|12117.4|12115.3|12114.7|12119.1|12118.2|12112.9|12112.2|469
1607427900000|2020-12-08 11:45:00|12115.2|12114.6|12115.8|12115.2|12118.9|12118.1|12114.6|12114|459
1607428200000|2020-12-08 11:50:00|12115.7|12115.1|12116.7|12116.1|12118.4|12117.7|12113.7|12113.1|630
1607428500000|2020-12-08 11:55:00|12116.8|12116.2|12108|12107.1|12116.8|12116.2|12107.6|12106.8|793
1607428800000|2020-12-08 12:00:00|12107.8|12107.2|12115.4|12114.5|12115.4|12114.7|12107.8|12107.2|674
1607429100000|2020-12-08 12:05:00|12115.3|12114.4|12119|12118.4|12119.6|12118.9|12113.8|12113|579
1607429400000|2020-12-08 12:10:00|12118.9|12118.3|12120.8|12120.2|12120.9|12120.2|12116.9|12116|447
1607429700000|2020-12-08 12:15:00|12120.7|12119.8|12118.6|12117.7|12120.7|12119.8|12116.1|12115.4|564
1607430000000|2020-12-08 12:20:00|12118.7|12117.8|12120.9|12120.3|12123.4|12122.8|12118.6|12117.7|552
1607430300000|2020-12-08 12:25:00|12120.8|12120.2|12123.7|12123.1|12124.4|12123.8|12120.8|12120.2|494
1607430600000|2020-12-08 12:30:00|12123.8|12123.2|12124.1|12123.5|12124.7|12123.8|12120.5|12119.9|612
1607430900000|2020-12-08 12:35:00|12124|12123.4|12125.3|12124.4|12126.7|12125.9|12123.3|12122.6|557
1607431200000|2020-12-08 12:40:00|12125.4|12124.5|12118.8|12118.2|12125.5|12124.8|12118.4|12117.8|547
1607431500000|2020-12-08 12:45:00|12118.7|12118.1|12116.6|12115.7|12119.2|12118.6|12115.4|12114.8|581
1607431800000|2020-12-08 12:50:00|12116.3|12115.8|12112.9|12112.3|12116.9|12116.1|12112.3|12111.7|586
1607432100000|2020-12-08 12:55:00|12113|12112.4|12115.1|12114.5|12116.8|12116.2|12112.9|12112.3|627
1607432400000|2020-12-08 13:00:00|12115|12114.4|12117.3|12116.7|12117.9|12117.1|12114.4|12113.8|488
1607432700000|2020-12-08 13:05:00|12117|12116.4|12119.1|12118.5|12119.5|12118.8|12115.4|12114.8|462
1607433000000|2020-12-08 13:10:00|12119.2|12118.6|12114.1|12113.5|12119.9|12119.1|12114.1|12113.5|510
1607433300000|2020-12-08 13:15:00|12114.2|12113.6|12120.2|12119.3|12128.2|12127.3|12112.6|12112|1350
1607433600000|2020-12-08 13:20:00|12119.8|12118.9|12129|12128.1|12130.8|12130.2|12118.5|12117.6|1250
1607433900000|2020-12-08 13:25:00|12128.8|12127.9|12127.5|12126.6|12129.8|12128.9|12123|12122.1|1018
1607434200000|2020-12-08 13:30:00|12127.8|12126.9|12123.2|12122.3|12129|12128.2|12122.7|12121.8|841
1607434500000|2020-12-08 13:35:00|12123.6|12122.7|12124.6|12123.7|12127.2|12126.4|12122.4|12121.7|772
1607434800000|2020-12-08 13:40:00|12124.7|12123.8|12118.8|12117.9|12126.6|12125.7|12115.5|12114.7|859
1607435100000|2020-12-08 13:45:00|12118.7|12117.8|12117.5|12116.9|12119.3|12118.5|12113|12112.2|833
1607435400000|2020-12-08 13:50:00|12117.3|12116.7|12120.9|12120.3|12124|12123.1|12116.5|12115.7|744
1607435700000|2020-12-08 13:55:00|12120.8|12120.2|12118.6|12117.7|12122|12121.2|12116.8|12116.2|831
1607436000000|2020-12-08 14:00:00|12118.7|12117.8|12122.4|12121.5|12124.1|12123.4|12117.9|12117|877
1607436300000|2020-12-08 14:05:00|12122.3|12121.4|12124.2|12123.6|12127.2|12126.3|12121.5|12120.7|799
1607436600000|2020-12-08 14:10:00|12124.3|12123.7|12127.6|12126.7|12128.8|12128|12124|12123.2|753
1607436900000|2020-12-08 14:15:00|12127.3|12126.4|12126.2|12125.6|12128.8|12128|12123.5|12122.9|693
1607437200000|2020-12-08 14:20:00|12126.1|12125.5|12126.6|12126|12128|12127.2|12123.4|12122.7|707
1607437500000|2020-12-08 14:25:00|12126.5|12125.9|12126.1|12125.5|12130.3|12129.4|12125.2|12124.4|691
1607437800000|2020-12-08 14:30:00|12125.9|12125.3|12127|12126.4|12127.6|12126.9|12120.3|12119.6|983
1607438100000|2020-12-08 14:35:00|12127.1|12126.5|12122.8|12121.9|12128.7|12127.9|12122.1|12121.3|886
1607438400000|2020-12-08 14:40:00|12122.9|12122|12128.4|12127.5|12128.8|12127.9|12121.8|12120.9|765
1607438700000|2020-12-08 14:45:00|12128.3|12127.7|12126.3|12125.7|12134.3|12133.4|12124.2|12123.6|1008
1607439000000|2020-12-08 14:50:00|12126.4|12125.8|12124.5|12123.6|12126.8|12126.2|12119.8|12119.1|1046
1607439300000|2020-12-08 14:55:00|12124.4|12123.5|12124.8|12123.9|12128|12127.1|12120.1|12119.3|911
1607439600000|2020-12-08 15:00:00|12124.9|12124.3|12124.3|12123.4|12129.3|12128.4|12117.8|12116.9|1108
1607439900000|2020-12-08 15:05:00|12124.2|12123.6|12123.6|12122.7|12128.3|12127.6|12123.3|12122.6|898
1607440200000|2020-12-08 15:10:00|12123.7|12122.8|12118.7|12117.8|12124|12123.4|12118.3|12117.7|883
1607440500000|2020-12-08 15:15:00|12118.6|12118|12112.2|12111.3|12119.7|12118.9|12111.6|12110.7|1080
1607440800000|2020-12-08 15:20:00|12112.1|12111.2|12106.1|12105.2|12113|12112.2|12105.7|12105.1|997
1607441100000|2020-12-08 15:25:00|12106|12105.1|12105.4|12104.5|12108.9|12108|12102.4|12101.6|823
1607441400000|2020-12-08 15:30:00|12105.7|12104.8|12105.1|12104.2|12109.7|12109|12103.5|12102.7|965
1607441700000|2020-12-08 15:35:00|12104.9|12104|12101.8|12101.2|12106.6|12106|12100.4|12099.7|733
1607442000000|2020-12-08 15:40:00|12102.1|12101.3|12105|12104.1|12106.5|12105.7|12100.4|12099.8|767
1607442300000|2020-12-08 15:45:00|12105.2|12104.3|12108.6|12108|12109.4|12108.6|12103.4|12102.7|834
1607442600000|2020-12-08 15:50:00|12108.4|12107.8|12107.8|12106.9|12112.3|12111.4|12102.8|12102.1|966
1607442900000|2020-12-08 15:55:00|12108.2|12107.3|12113.9|12113.3|12115.9|12115.1|12106.9|12106|1194
1607443200000|2020-12-08 16:00:00|12114.1|12113.2|12114.9|12114|12115|12114.2|12112.1|12111.4|912
1607443500000|2020-12-08 16:05:00|12115|12114.1|12110.9|12110|12116.4|12115.5|12108.4|12107.5|642
1607443800000|2020-12-08 16:10:00|12110.8|12109.9|12112.9|12112.3|12113.7|12112.8|12109.7|12109|482
1607444100000|2020-12-08 16:15:00|12112.7|12112|12112.1|12111.5|12114|12113.2|12110.9|12110.2|505
1607444400000|2020-12-08 16:20:00|12112.3|12111.4|12110.6|12110|12113.8|12113.1|12109.6|12108.9|469
1607444700000|2020-12-08 16:25:00|12110.7|12110.1|12112.7|12111.8|12113.6|12112.8|12110.6|12110|450
1607445000000|2020-12-08 16:30:00|12112.4|12111.9|12110.1|12109.2|12113.2|12112.3|12109.7|12109|580
1607445300000|2020-12-08 16:35:00|12110.2|12109.3|12105.6|12105|12110.3|12109.5|12104.1|12103.2|619
1607445600000|2020-12-08 16:40:00|12105.7|12105.1|12109.9|12109|12110.8|12110.2|12105.6|12105|496
1607445900000|2020-12-08 16:45:00|12110|12109.1|12112.4|12111.5|12113.2|12112.4|12108.7|12107.8|477
1607446200000|2020-12-08 16:50:00|12112.3|12111.4|12112.2|12111.3|12113.9|12113|12111.4|12110.7|263
1607446500000|2020-12-08 16:55:00|12112.1|12111.2|12111.2|12110.3|12112.3|12111.5|12109.9|12109.1|407
1607446800000|2020-12-08 17:00:00|12111.3|12110.4|12112.2|12111.3|12112.2|12111.6|12109.7|12109.1|384
1607447100000|2020-12-08 17:05:00|12112.3|12111.4|12112.7|12112.1|12113.3|12112.7|12111.1|12110.3|365
1607447400000|2020-12-08 17:10:00|12112.6|12112|12110.5|12109.9|12113|12112.2|12109.9|12109.1|327
1607447700000|2020-12-08 17:15:00|12110.6|12110|12112.2|12111.6|12112.7|12112.1|12110.3|12109.6|312
1607448000000|2020-12-08 17:20:00|12112|12111.4|12110.9|12110.3|12114|12113.4|12109.7|12109|393
1607448300000|2020-12-08 17:25:00|12111|12110.4|12108.6|12107.7|12111.3|12110.5|12108.5|12107.7|349
1607448600000|2020-12-08 17:30:00|12108.5|12107.6|12111.8|12111.2|12112.3|12111.5|12107.6|12106.7|418
1607448900000|2020-12-08 17:35:00|12111.7|12111.1|12111.2|12110.6|12112.5|12111.7|12109.5|12108.6|345
1607449200000|2020-12-08 17:40:00|12111.4|12110.5|12112.6|12112|12112.9|12112.2|12110.7|12109.9|356
1607449500000|2020-12-08 17:45:00|12112.3|12111.7|12111.5|12110.9|12113|12112.4|12110.9|12110.2|415
1607449800000|2020-12-08 17:50:00|12111.6|12111|12115.2|12114.6|12116.9|12116|12110.9|12110.3|457
1607450100000|2020-12-08 17:55:00|12115.3|12114.7|12115.5|12114.9|12116.4|12115.8|12113.9|12113.2|414
1607450400000|2020-12-08 18:00:00|12115.6|12115|12115.3|12114.4|12116.9|12116|12111.6|12110.7|491
1607450700000|2020-12-08 18:05:00|12115.1|12114.5|12113|12112.4|12115.6|12114.8|12113|12112.4|345
1607451000000|2020-12-08 18:10:00|12112.6|12112|12114.3|12113.4|12117.8|12117|12111.6|12111|402
1607451300000|2020-12-08 18:15:00|12114.2|12113.3|12111.5|12110.6|12114.4|12113.7|12111.1|12110.4|265
1607451600000|2020-12-08 18:20:00|12111.4|12110.5|12112.3|12111.7|12115.6|12114.7|12111|12110.3|397
1607451900000|2020-12-08 18:25:00|12112.7|12111.8|12112.6|12112|12114.4|12113.7|12112.3|12111.6|364
1607452200000|2020-12-08 18:30:00|12112.5|12111.9|12113.2|12112.3|12114.6|12113.9|12111.6|12110.8|243
1607452500000|2020-12-08 18:35:00|12113.4|12112.5|12109.1|12108.5|12113.7|12113.1|12108.9|12108.1|355
1607452800000|2020-12-08 18:40:00|12109.2|12108.2|12107.1|12106.2|12109.8|12109.1|12106.9|12106|332
1607453100000|2020-12-08 18:45:00|12107|12106.1|12104.5|12103.9|12107.2|12106.5|12104.1|12103.3|247
1607453400000|2020-12-08 18:50:00|12104.8|12104.2|12104|12103.4|12105|12104.4|12102.8|12102.1|252
1607453700000|2020-12-08 18:55:00|12104.1|12103.5|12102.5|12101.9|12105.2|12104.6|12101.5|12100.9|266
1607454000000|2020-12-08 19:00:00|12102.6|12102|12104.2|12103.6|12104.6|12104|12101.4|12100.8|334
1607454300000|2020-12-08 19:05:00|12104.3|12103.7|12104.9|12104.3|12106|12105.2|12103.6|12102.9|298
1607454600000|2020-12-08 19:10:00|12104.8|12104.2|12104.5|12103.9|12105.7|12104.9|12103.9|12103.3|188
1607454900000|2020-12-08 19:15:00|12104.4|12103.8|12105.1|12104.5|12106.7|12105.9|12104.2|12103.6|209
1607455200000|2020-12-08 19:20:00|12105|12104.4|12108.4|12107.8|12108.4|12107.8|12105|12104.3|247
1607455500000|2020-12-08 19:25:00|12108.3|12107.7|12108.5|12107.9|12108.6|12107.9|12106.4|12105.5|378
1607455800000|2020-12-08 19:30:00|12108.4|12107.8|12106.7|12106.1|12108.7|12108|12106.2|12105.4|251
1607456100000|2020-12-08 19:35:00|12106.8|12106.2|12104.7|12104.1|12106.9|12106.3|12104.7|12104|173
1607456400000|2020-12-08 19:40:00|12104.6|12104|12104.8|12104.2|12106.2|12105.4|12104.6|12104|118
1607456700000|2020-12-08 19:45:00|12105.3|12104.7|12103|12102.4|12105.5|12104.9|12103|12102.3|248
1607457000000|2020-12-08 19:50:00|12103.1|12102.5|12103.3|12102.7|12103.9|12103.3|12101.9|12101.2|257
1607457300000|2020-12-08 19:55:00|12103.7|12102.8|12104.1|12103.5|12105.4|12104.7|12103.6|12102.8|281
1607457600000|2020-12-08 20:00:00|12104|12103.4|12102|12101.4|12104.6|12103.8|12102|12101.1|254
1607457900000|2020-12-08 20:05:00|12102.2|12101.3|12102.9|12102|12102.9|12102|12101.3|12100.5|214
1607458200000|2020-12-08 20:10:00|12102.8|12101.9|12103.4|12102.8|12103.5|12102.9|12101.3|12100.7|258
1607458500000|2020-12-08 20:15:00|12103.3|12102.7|12102.9|12102|12104.4|12103.7|12102.1|12101.4|228
1607458800000|2020-12-08 20:20:00|12103|12102.1|12102.1|12101.2|12103.5|12102.7|12101.4|12100.7|218
1607459100000|2020-12-08 20:25:00|12102.2|12101.3|12100.7|12099.8|12103.2|12102.3|12100.5|12099.8|273
1607459400000|2020-12-08 20:30:00|12100.6|12099.7|12103.1|12102.5|12103.2|12102.6|12100.4|12099.7|254
1607459700000|2020-12-08 20:35:00|12103.2|12102.6|12102.9|12102|12103.3|12102.6|12102|12101.3|280
1607460000000|2020-12-08 20:40:00|12103|12102.1|12103.1|12102.5|12104|12103.2|12102.7|12101.8|152
1607460300000|2020-12-08 20:45:00|12103|12102.4|12104.9|12104|12105.1|12104.4|12102.6|12101.9|251
1607460600000|2020-12-08 20:50:00|12104.8|12103.9|12105.8|12104.9|12105.8|12105|12104.5|12103.8|197
1607460900000|2020-12-08 20:55:00|12105.7|12104.8|12107.2|12106.3|12107.2|12106.5|12105.5|12104.8|258
1607461200000|2020-12-08 21:00:00|12107.3|12106.4|12104.8|12103.9|12108.3|12107.4|12104.8|12103.9|219
1607461500000|2020-12-08 21:05:00|12105|12104.4|12106.8|12105.9|12107.4|12106.5|12105|12104.3|144
1607461800000|2020-12-08 21:10:00|12106.9|12106|12107.4|12106.5|12107.5|12106.7|12106.4|12105.6|123
1607462100000|2020-12-08 21:15:00|12107.3|12106.8|12106|12105.1|12107.5|12106.8|12105.5|12104.8|112
1607462400000|2020-12-08 21:20:00|12106.3|12105.4|12106.6|12105.7|12107.3|12106.4|12105.6|12104.7|112
1607462700000|2020-12-08 21:25:00|12106.7|12105.8|12105.6|12104.7|12107.7|12106.8|12105.1|12104.2|155
1607463000000|2020-12-08 21:30:00|12105.5|12104.6|12104.1|12103.2|12105.5|12104.9|12103.8|12103.1|181
1607463300000|2020-12-08 21:35:00|12104.2|12103.3|12104.3|12103.4|12104.7|12103.9|12103.6|12102.7|147
1607463600000|2020-12-08 21:40:00|12104.2|12103.3|12105.8|12104.9|12105.9|12105.1|12104.2|12103.3|105
1607463900000|2020-12-08 21:45:00|12105.7|12104.8|12106.3|12105.4|12107|12105.9|12105.7|12104.8|166
1607464200000|2020-12-08 21:50:00|12106.2|12105.3|12106.3|12105.4|12106.7|12105.8|12104|12103.1|265
1607464500000|2020-12-08 21:55:00|12106.2|12105.3|12105.2|12101.8|12107.2|12106.3|12104.2|12101.8|382
1607464800000|2020-12-08 22:00:00|12105.8|12100.6|12105.5|12100.1|12106|12103.4|12104.8|12099.5|50
1607465100000|2020-12-08 22:05:00|12106.2|12100.2|12106.3|12101.2|12106.9|12102.9|12104.4|12100.1|169
1607465400000|2020-12-08 22:10:00|12106|12101.3|12106.3|12100.8|12107|12101.9|12105.2|12099.4|153
1607465700000|2020-12-08 22:15:00|12106.4|12100.9|12104.2|12099.9|12106.6|12101.2|12103.5|12098.8|288
1607466000000|2020-12-08 22:20:00|12104.3|12100|12104|12101.1|12105.1|12103|12103.7|12099.8|205
1607466300000|2020-12-08 22:25:00|12103.7|12100.9|12107.4|12103.9|12109.8|12104.8|12102.8|12100|270
1607466600000|2020-12-08 22:30:00|12107.1|12104.1|12102.5|12100.9|12107.6|12104.6|12102.1|12099.2|369
1607466900000|2020-12-08 22:35:00|12102.4|12101|12105|12100.9|12107.1|12102.8|12102.4|12100.3|408
1607467200000|2020-12-08 22:40:00|12105.4|12101.2|12106.3|12102|12106.3|12102.9|12104.4|12099.9|258
1607467500000|2020-12-08 22:45:00|12106.5|12102.3|12108.2|12104.7|12108.4|12105.2|12105.1|12102.1|296
1607467800000|2020-12-08 22:50:00|12108.3|12104.8|12106.8|12103.7|12108.8|12105|12106.3|12102.1|409
1607468100000|2020-12-08 22:55:00|12106.7|12103.8|12108.9|12103.6|12109.2|12104.4|12106|12102.6|359
1607468400000|2020-12-08 23:00:00|12108.7|12103.7|12107.8|12106.6|12108.7|12107.4|12105.8|12103.1|678
1607468700000|2020-12-08 23:05:00|12107.9|12106.7|12109.6|12108.7|12109.7|12108.8|12107.8|12106.7|179
1607469000000|2020-12-08 23:10:00|12109.5|12108.6|12108.5|12107.6|12110.6|12109.7|12107.8|12106.9|147
1607469300000|2020-12-08 23:15:00|12108.4|12107.5|12108.6|12107.7|12108.8|12107.9|12107.9|12107|133
1607469600000|2020-12-08 23:20:00|12108.7|12107.8|12108.2|12107.3|12109.4|12108.5|12107.9|12107|209
1607469900000|2020-12-08 23:25:00|12108.4|12107.5|12107.9|12107|12109|12108.2|12107.3|12106.4|133
1607470200000|2020-12-08 23:30:00|12108|12107.1|12107|12106.1|12109.1|12108.2|12106.8|12105.9|131
1607470500000|2020-12-08 23:35:00|12107.1|12106.2|12106.7|12105.8|12107.2|12106.3|12106.1|12105.2|136
1607470800000|2020-12-08 23:40:00|12106.8|12105.9|12107.2|12106.3|12107.2|12106.4|12106.1|12105.2|90
1607471100000|2020-12-08 23:45:00|12107.1|12106.2|12107.1|12106.2|12107.5|12106.6|12106.6|12105.7|94
1607471400000|2020-12-08 23:50:00|12107.2|12106.3|12108.7|12107.8|12109.8|12108.9|12107.1|12106.2|155
1607471700000|2020-12-08 23:55:00|12108.9|12108|12110.1|12109.2|12110.2|12109.3|12108.7|12107.8|121
1607472000000|2020-12-09 00:00:00|12109.8|12108.9|12108.6|12107.7|12110.2|12109.3|12107.6|12106.7|258
1607472300000|2020-12-09 00:05:00|12108.4|12107.8|12109.8|12108.9|12110.2|12109.4|12108.4|12107.8|227
1607472600000|2020-12-09 00:10:00|12109.7|12108.8|12110.7|12109.8|12111.4|12110.5|12109.6|12108.7|235
1607472900000|2020-12-09 00:15:00|12110.5|12109.9|12110.3|12109.7|12113.1|12112.2|12109.9|12109.1|243
1607473200000|2020-12-09 00:20:00|12110.4|12109.4|12111.8|12110.9|12112.8|12111.9|12110.4|12109.4|235
1607473500000|2020-12-09 00:25:00|12111.7|12110.8|12115|12114.1|12115.3|12114.5|12111.6|12110.7|253
1607473800000|2020-12-09 00:30:00|12114.9|12114|12111.9|12111|12115|12114.4|12111.6|12110.7|268
1607474100000|2020-12-09 00:35:00|12112|12111.1|12112.5|12111.6|12112.7|12111.9|12111.6|12110.7|240
1607474400000|2020-12-09 00:40:00|12112.6|12111.7|12113.9|12113|12114.7|12113.8|12112.6|12111.7|178
1607474700000|2020-12-09 00:45:00|12114|12113.1|12113|12112.1|12114.1|12113.3|12113|12112.1|185
1607475000000|2020-12-09 00:50:00|12113.1|12112.2|12113.1|12112.2|12114.5|12113.7|12112.3|12111.5|248
1607475300000|2020-12-09 00:55:00|12112.8|12111.9|12112.1|12111.5|12113.9|12113.2|12111.8|12111.1|317
1607475600000|2020-12-09 01:00:00|12112.2|12111.3|12111.6|12111|12113.1|12112.3|12111|12110.4|316
1607475900000|2020-12-09 01:05:00|12111.8|12110.9|12111.1|12110.2|12112.5|12111.9|12110.1|12109.2|342
1607476200000|2020-12-09 01:10:00|12111.2|12110.3|12110.5|12109.6|12111.4|12110.5|12110.3|12109.4|184
1607476500000|2020-12-09 01:15:00|12110.6|12109.7|12110.4|12109.8|12110.6|12109.9|12108.2|12107.4|318
1607476800000|2020-12-09 01:20:00|12110.3|12109.7|12110.9|12110|12111.2|12110.4|12110.2|12109.4|255
1607477100000|2020-12-09 01:25:00|12111|12110.1|12111.6|12110.7|12111.7|12110.9|12110.7|12109.9|125
1607477400000|2020-12-09 01:30:00|12111.5|12110.6|12110.9|12110|12112.7|12111.8|12110.8|12109.9|207
1607477700000|2020-12-09 01:35:00|12110.8|12109.9|12111|12110.1|12111.5|12110.6|12110.5|12109.6|239
1607478000000|2020-12-09 01:40:00|12111.2|12110.3|12111.6|12110.7|12112.2|12111.3|12110.5|12109.6|269
1607478300000|2020-12-09 01:45:00|12111.5|12110.6|12112.8|12111.9|12113.2|12112.3|12111.5|12110.6|227
1607478600000|2020-12-09 01:50:00|12112.9|12112|12112.9|12112|12113.4|12112.5|12112.4|12111.6|191
1607478900000|2020-12-09 01:55:00|12112.8|12111.9|12111.8|12110.9|12113.7|12112.8|12111.7|12110.8|213
1607479200000|2020-12-09 02:00:00|12111.7|12110.8|12111.7|12110.8|12112.7|12111.9|12110.8|12109.9|297
1607479500000|2020-12-09 02:05:00|12111.9|12111|12112.9|12112|12113.4|12112.5|12110.8|12109.9|277
1607479800000|2020-12-09 02:10:00|12113|12112.1|12115.6|12115|12116|12115.1|12113|12112.1|232
1607480100000|2020-12-09 02:15:00|12115.5|12114.9|12116.8|12115.9|12117.3|12116.4|12115.3|12114.6|226
1607480400000|2020-12-09 02:20:00|12116.9|12116|12115.3|12114.4|12117.2|12116.4|12114.5|12113.6|237
1607480700000|2020-12-09 02:25:00|12115.2|12114.3|12115.1|12114.2|12115.3|12114.6|12114.5|12113.7|135
1607481000000|2020-12-09 02:30:00|12115.2|12114.3|12116.2|12115.3|12116.8|12115.9|12114.5|12113.8|199
1607481300000|2020-12-09 02:35:00|12116.1|12115.2|12117.5|12116.6|12117.9|12117.1|12115.5|12114.8|262
1607481600000|2020-12-09 02:40:00|12117.6|12116.7|12118.1|12117.2|12118.6|12117.7|12116.7|12116|320
1607481900000|2020-12-09 02:45:00|12118|12117.1|12119.5|12118.9|12120.2|12119.5|12117.7|12117.1|295
1607482200000|2020-12-09 02:50:00|12119.7|12118.8|12117.9|12117|12119.7|12118.9|12117.4|12116.7|281
1607482500000|2020-12-09 02:55:00|12118|12117.1|12120|12119.4|12120|12119.4|12117.9|12117|258
1607482800000|2020-12-09 03:00:00|12120.2|12119.6|12120.6|12119.7|12122|12121.3|12119.7|12118.8|315
1607483100000|2020-12-09 03:05:00|12120.5|12119.6|12118.5|12117.6|12120.6|12119.8|12117.8|12117|217
1607483400000|2020-12-09 03:10:00|12118.7|12117.8|12118.8|12117.9|12119.3|12118.5|12118.1|12117.4|306
1607483700000|2020-12-09 03:15:00|12118.7|12117.8|12120.1|12119.2|12120.1|12119.2|12118.2|12117.5|215
1607484000000|2020-12-09 03:20:00|12120.2|12119.3|12118.6|12117.7|12122|12121.1|12118.1|12117.4|343
1607484300000|2020-12-09 03:25:00|12118.5|12117.6|12119.6|12118.7|12120|12119.1|12118.5|12117.6|216
1607484600000|2020-12-09 03:30:00|12119.5|12118.6|12122.5|12121.9|12122.9|12122|12119.5|12118.6|368
1607484900000|2020-12-09 03:35:00|12122.7|12122.1|12121.8|12121.2|12123.1|12122.4|12121.7|12121|276
1607485200000|2020-12-09 03:40:00|12121.9|12121.3|12122.9|12122|12124.1|12123.2|12121.8|12121.2|305
1607485500000|2020-12-09 03:45:00|12123|12122.1|12121.9|12121.3|12123.2|12122.4|12121.2|12120.5|231
1607485800000|2020-12-09 03:50:00|12122|12121.4|12122.1|12121.2|12123.1|12122.4|12121.6|12120.8|228
1607486100000|2020-12-09 03:55:00|12122|12121.1|12121.5|12120.9|12122.6|12121.7|12121.4|12120.6|210
1607486400000|2020-12-09 04:00:00|12121.4|12120.8|12123.5|12122.9|12123.7|12122.9|12121.3|12120.6|201
1607486700000|2020-12-09 04:05:00|12123.4|12122.8|12124.6|12123.7|12125.4|12124.7|12123.4|12122.8|267
1607487000000|2020-12-09 04:10:00|12124.7|12123.8|12126.1|12125.2|12128.2|12127.3|12124.6|12123.8|210
1607487300000|2020-12-09 04:15:00|12126.2|12125.3|12128.4|12127.5|12128.8|12128|12126.1|12125.2|238
1607487600000|2020-12-09 04:20:00|12128.5|12127.6|12126.8|12125.9|12130|12129.1|12126.7|12125.8|302
1607487900000|2020-12-09 04:25:00|12126.7|12125.8|12127|12126.1|12127.1|12126.2|12125.9|12125|152
1607488200000|2020-12-09 04:30:00|12127.2|12126.3|12127.6|12126.7|12128.5|12127.7|12127.1|12126.2|328
1607488500000|2020-12-09 04:35:00|12127.5|12126.6|12127.3|12126.4|12127.9|12127.3|12126.9|12126|193
1607488800000|2020-12-09 04:40:00|12127.4|12126.5|12125.7|12124.8|12127.4|12126.6|12125.1|12124.4|295
1607489100000|2020-12-09 04:45:00|12125.8|12124.9|12129|12128.4|12129.3|12128.5|12125.5|12124.8|266
1607489400000|2020-12-09 04:50:00|12128.9|12128.3|12128.9|12128.3|12129.6|12128.8|12128.4|12127.8|219
1607489700000|2020-12-09 04:55:00|12128.6|12128|12129.2|12128.6|12129.5|12128.7|12128|12127.1|197
1607490000000|2020-12-09 05:00:00|12129.1|12128.5|12127.5|12126.6|12129.5|12128.9|12127|12126.2|189
1607490300000|2020-12-09 05:05:00|12127.4|12126.5|12127.1|12126.2|12127.7|12126.9|12126.5|12125.6|177
1607490600000|2020-12-09 05:10:00|12127|12126.1|12127.9|12127|12128.1|12127.2|12126.6|12125.7|143
1607490900000|2020-12-09 05:15:00|12128.1|12127.5|12126.8|12126.2|12128.5|12127.7|12126.7|12125.9|181
1607491200000|2020-12-09 05:20:00|12126.9|12126.3|12127.6|12126.7|12128.2|12127.5|12126.8|12126|191
1607491500000|2020-12-09 05:25:00|12127.7|12126.8|12127.7|12126.8|12128.1|12127.2|12126.6|12125.8|182
1607491800000|2020-12-09 05:30:00|12127.9|12127|12127|12126.4|12128|12127.2|12126.1|12125.5|260
1607492100000|2020-12-09 05:35:00|12127.3|12126.7|12128.2|12127.3|12128.5|12127.8|12126.7|12126.1|218
1607492400000|2020-12-09 05:40:00|12128.3|12127.4|12127.9|12127.3|12129.4|12128.7|12127.4|12126.5|253
1607492700000|2020-12-09 05:45:00|12127.8|12127.2|12128.4|12127.8|12129.2|12128.5|12127.8|12127.2|192
1607493000000|2020-12-09 05:50:00|12128.5|12127.9|12129.9|12129.3|12130.2|12129.6|12128.5|12127.8|153
1607493300000|2020-12-09 05:55:00|12130|12129.4|12131.5|12130.9|12131.6|12131|12129.5|12128.8|272
1607493600000|2020-12-09 06:00:00|12131.4|12130.8|12134|12133.4|12134.5|12133.6|12131.4|12130.8|297
1607493900000|2020-12-09 06:05:00|12133.9|12133.3|12139|12138.1|12140.7|12139.8|12133.4|12132.7|537
1607494200000|2020-12-09 06:10:00|12138.9|12138|12137.5|12136.6|12139|12138.1|12135.6|12134.9|363
1607494500000|2020-12-09 06:15:00|12137.6|12136.7|12136.9|12136.3|12138.2|12137.5|12135.2|12134.5|335
1607494800000|2020-12-09 06:20:00|12136.8|12136.2|12147.3|12146.4|12148.8|12146.8|12136.8|12136|515
1607495100000|2020-12-09 06:25:00|12147.2|12146.3|12143.5|12142.6|12147.2|12146.3|12143|12142.3|366
1607495400000|2020-12-09 06:30:00|12143.6|12142.7|12143.8|12143.2|12146|12145.1|12143.3|12142.7|354
1607495700000|2020-12-09 06:35:00|12143.7|12143.1|12141.5|12140.6|12144.1|12143.3|12141|12140.1|281
1607496000000|2020-12-09 06:40:00|12141.3|12140.7|12139.4|12138.5|12141.4|12140.7|12138.9|12138|328
1607496300000|2020-12-09 06:45:00|12139.5|12138.6|12140.4|12139.5|12140.6|12139.7|12138.5|12137.7|279
1607496600000|2020-12-09 06:50:00|12140.5|12139.6|12141|12140.1|12141.8|12141.1|12138.7|12137.8|347
1607496900000|2020-12-09 06:55:00|12140.9|12140|12139.1|12138.2|12141.3|12140.6|12138.1|12137.3|317
1607497200000|2020-12-09 07:00:00|12139.3|12138.4|12139.1|12138.5|12142.1|12141.3|12137.6|12136.8|374
1607497500000|2020-12-09 07:05:00|12139|12138.4|12134.8|12134.2|12139.3|12138.5|12134.5|12133.7|370
1607497800000|2020-12-09 07:10:00|12134.9|12134.3|12135.9|12135.3|12136.1|12135.5|12133.5|12132.8|428
1607498100000|2020-12-09 07:15:00|12136|12135.4|12135.5|12134.6|12137.6|12136.9|12135|12134.2|333
1607498400000|2020-12-09 07:20:00|12135.6|12134.7|12132.9|12132|12137.2|12136.4|12132.6|12131.8|392
1607498700000|2020-12-09 07:25:00|12133|12132.1|12132.5|12131.9|12134.7|12134|12132.5|12131.7|396
1607499000000|2020-12-09 07:30:00|12132.6|12132|12132.5|12131.6|12133.8|12133.2|12131.1|12130.5|374
1607499300000|2020-12-09 07:35:00|12132.6|12131.7|12132.4|12131.8|12133|12132.2|12131.1|12130.5|289
1607499600000|2020-12-09 07:40:00|12132.3|12131.7|12132.3|12131.4|12133.3|12132.7|12129.5|12128.8|423
1607499900000|2020-12-09 07:45:00|12132.4|12131.7|12133.8|12133.2|12135.6|12134.9|12132.3|12131.5|410
1607500200000|2020-12-09 07:50:00|12133.9|12133.3|12131.2|12130.3|12133.9|12133.3|12130.9|12130.2|433
1607500500000|2020-12-09 07:55:00|12131.3|12130.7|12129.7|12129.1|12131.4|12130.8|12127.3|12126.7|421
1607500800000|2020-12-09 08:00:00|12129.6|12129|12131.1|12130.2|12131.3|12130.6|12126.3|12125.7|682
1607501100000|2020-12-09 08:05:00|12131|12130.1|12128.8|12128.2|12132.9|12132.3|12128.4|12127.6|547
1607501400000|2020-12-09 08:10:00|12128.9|12128.3|12134|12133.1|12135.3|12134.6|12128.5|12127.7|662
1607501700000|2020-12-09 08:15:00|12133.9|12133|12131.9|12131|12136.7|12135.9|12130.5|12129.6|750
1607502000000|2020-12-09 08:20:00|12132|12131.1|12131.5|12130.9|12132.1|12131.4|12126.1|12125.3|673
1607502300000|2020-12-09 08:25:00|12131.1|12130.5|12131.2|12130.6|12132.1|12131.4|12128.9|12128.1|568
1607502600000|2020-12-09 08:30:00|12131.4|12130.5|12127.9|12127|12131.8|12130.9|12125.2|12124.6|653
1607502900000|2020-12-09 08:35:00|12127.7|12126.8|12129.6|12128.7|12130.6|12129.9|12127.1|12126.5|527
1607503200000|2020-12-09 08:40:00|12129.7|12128.8|12129.9|12129|12133.1|12132.4|12127.5|12126.9|737
1607503500000|2020-12-09 08:45:00|12130|12129.1|12131.3|12130.4|12133.1|12132.5|12127.8|12127|703
1607503800000|2020-12-09 08:50:00|12131.2|12130.3|12131.5|12130.9|12133.5|12132.7|12130.5|12129.9|639
1607504100000|2020-12-09 08:55:00|12131.4|12130.8|12136.8|12136.2|12137.7|12137|12130.1|12129.5|701
1607504400000|2020-12-09 09:00:00|12136.7|12136.1|12132.4|12131.8|12136.7|12136.1|12132.2|12131.5|638
1607504700000|2020-12-09 09:05:00|12132.3|12131.7|12128.4|12127.8|12132.8|12132|12127.3|12126.4|671
1607505000000|2020-12-09 09:10:00|12128.3|12127.7|12124.3|12123.7|12128.3|12127.7|12123.6|12122.9|548
1607505300000|2020-12-09 09:15:00|12124.4|12123.8|12127.1|12126.2|12127.5|12126.6|12123.4|12122.8|523
1607505600000|2020-12-09 09:20:00|12127|12126.1|12127.1|12126.2|12128|12127.1|12125.1|12124.2|519
1607505900000|2020-12-09 09:25:00|12126.9|12126.3|12123.3|12122.7|12127.3|12126.7|12122.4|12121.8|497
1607506200000|2020-12-09 09:30:00|12123.4|12122.8|12127.5|12126.6|12127.6|12126.8|12122.8|12122|521
1607506500000|2020-12-09 09:35:00|12127.4|12126.5|12125.2|12124.6|12127.7|12127.1|12125.1|12124.5|362
1607506800000|2020-12-09 09:40:00|12125.1|12124.5|12125.4|12124.8|12125.7|12125|12120.4|12119.5|562
1607507100000|2020-12-09 09:45:00|12125|12124.4|12126.7|12125.8|12127.1|12126.3|12123.9|12123.2|503
1607507400000|2020-12-09 09:50:00|12126.8|12126.1|12122.2|12121.6|12128.2|12127.6|12121.9|12121|522
1607507700000|2020-12-09 09:55:00|12122.3|12121.7|12125.9|12125.3|12128.7|12127.9|12121.3|12120.5|668
1607508000000|2020-12-09 10:00:00|12126.1|12125.2|12122.6|12121.7|12127.5|12126.9|12120|12119.3|653
1607508300000|2020-12-09 10:05:00|12122.7|12121.8|12124.4|12123.8|12125.8|12125.2|12121.6|12121|557
1607508600000|2020-12-09 10:10:00|12124.3|12123.7|12124.6|12124|12128.2|12127.6|12124|12123.3|592
1607508900000|2020-12-09 10:15:00|12124.7|12124.1|12130.6|12130|12135.8|12134.6|12122.5|12121.9|793
1607509200000|2020-12-09 10:20:00|12131.1|12130.2|12132.2|12131.3|12136.9|12136|12127|12126.1|923
1607509500000|2020-12-09 10:25:00|12132.1|12131.2|12131.9|12131.3|12134.9|12134|12130.4|12129.8|587
1607509800000|2020-12-09 10:30:00|12132.1|12131.2|12131.1|12130.2|12133.3|12132.5|12127.6|12126.7|685
1607510100000|2020-12-09 10:35:00|12131.2|12130.3|12126.1|12125.2|12131.2|12130.3|12124.8|12123.9|572
1607510400000|2020-12-09 10:40:00|12126.5|12125.5|12126|12125.4|12128.3|12127.5|12124.5|12123.7|638
1607510700000|2020-12-09 10:45:00|12126.1|12125.5|12125.7|12124.8|12126.3|12125.6|12121.6|12120.9|552
1607511000000|2020-12-09 10:50:00|12125.6|12124.7|12124.6|12123.7|12125.8|12125|12123|12122.2|476
1607511300000|2020-12-09 10:55:00|12124.3|12123.5|12121.6|12121|12124.6|12123.7|12119.3|12118.5|559
1607511600000|2020-12-09 11:00:00|12121.7|12120.8|12124.9|12124|12125|12124.1|12120.3|12119.6|587
1607511900000|2020-12-09 11:05:00|12125|12124.1|12128.4|12127.5|12128.4|12127.7|12123.6|12122.9|521
1607512200000|2020-12-09 11:10:00|12128.3|12127.4|12127.7|12126.8|12129.3|12128.5|12126.5|12125.7|602
1607512500000|2020-12-09 11:15:00|12127.6|12126.7|12123.3|12122.7|12127.7|12126.8|12123|12122.4|558
1607512800000|2020-12-09 11:20:00|12123.4|12122.5|12121|12120.4|12123.9|12123|12120.5|12119.9|549
1607513100000|2020-12-09 11:25:00|12121.1|12120.5|12121.6|12121|12122.1|12121.4|12119.5|12118.8|495
1607513400000|2020-12-09 11:30:00|12121.4|12120.8|12120.1|12119.5|12123.5|12122.6|12119.8|12118.9|523
1607513700000|2020-12-09 11:35:00|12119.9|12119.3|12113.9|12113.3|12120.3|12119.7|12112.8|12112.2|472
1607514000000|2020-12-09 11:40:00|12114|12113.4|12109.7|12109.1|12116.2|12115.4|12109.3|12108.4|749
1607514300000|2020-12-09 11:45:00|12109.9|12109.3|12111|12110.4|12111.8|12111.1|12108.5|12107.8|571
1607514600000|2020-12-09 11:50:00|12110.9|12110.3|12109.9|12109|12113.5|12112.8|12108.5|12107.8|570
1607514900000|2020-12-09 11:55:00|12110|12109.1|12113.5|12112.6|12113.7|12113|12108.3|12107.5|542
1607515200000|2020-12-09 12:00:00|12113.6|12112.7|12113.1|12112.5|12114.2|12113.5|12111.3|12110.6|565
1607515500000|2020-12-09 12:05:00|12113|12112.4|12119|12118.1|12119|12118.1|12112.9|12112.2|488
1607515800000|2020-12-09 12:10:00|12119.1|12118.4|12114.8|12114.2|12119.5|12118.6|12114.8|12114|511
1607516100000|2020-12-09 12:15:00|12114.9|12114.3|12110.6|12109.7|12116.1|12115.5|12110.4|12109.7|459
1607516400000|2020-12-09 12:20:00|12110.3|12109.6|12104.5|12103.6|12112.1|12111.2|12103.8|12103|658
1607516700000|2020-12-09 12:25:00|12104.4|12103.5|12105.2|12104.6|12105.6|12104.8|12101.8|12101.2|617
1607517000000|2020-12-09 12:30:00|12105.1|12104.5|12102.9|12102.3|12105.5|12104.8|12101.5|12100.8|535
1607517300000|2020-12-09 12:35:00|12103|12102.4|12107.6|12107|12108.1|12107.3|12102.2|12101.6|526
1607517600000|2020-12-09 12:40:00|12107.5|12106.9|12106|12105.4|12109.5|12108.9|12104.9|12104.3|532
1607517900000|2020-12-09 12:45:00|12105.6|12105|12106.7|12106.1|12107.1|12106.4|12104|12103.3|396
1607518200000|2020-12-09 12:50:00|12106.8|12106.2|12104.4|12103.8|12107|12106.4|12102.8|12102.2|413
1607518500000|2020-12-09 12:55:00|12104.5|12103.9|12110.1|12109.5|12110.1|12109.5|12104.5|12103.9|526
1607518800000|2020-12-09 13:00:00|12110|12109.4|12103.5|12102.9|12110.2|12109.6|12102.8|12102.2|523
1607519100000|2020-12-09 13:05:00|12103.7|12103.1|12108.6|12108|12109.7|12109|12103.6|12103|461
1607519400000|2020-12-09 13:10:00|12108.5|12107.9|12108.4|12107.8|12108.7|12108.1|12106|12105.4|511
1607519700000|2020-12-09 13:15:00|12108.5|12107.9|12108.1|12107.2|12110.3|12109.5|12106.6|12106|467
1607520000000|2020-12-09 13:20:00|12108.2|12107.3|12109.3|12108.7|12110|12109.4|12106.4|12105.6|548
1607520300000|2020-12-09 13:25:00|12109.2|12108.6|12110|12109.4|12110.3|12109.7|12108.1|12107.3|423
1607520600000|2020-12-09 13:30:00|12110.1|12109.5|12108.3|12107.7|12110.1|12109.5|12105.9|12105.3|514
1607520900000|2020-12-09 13:35:00|12108.2|12107.6|12114.1|12113.5|12114.8|12114.1|12107.3|12106.6|492
1607521200000|2020-12-09 13:40:00|12114|12113.4|12114.6|12114|12115.3|12114.7|12112.5|12111.9|491
1607521500000|2020-12-09 13:45:00|12114.7|12114.1|12113.9|12113.3|12115.7|12115.1|12111.4|12110.6|526
1607521800000|2020-12-09 13:50:00|12114|12113.4|12113.6|12113|12115.3|12114.7|12112.5|12111.9|515
1607522100000|2020-12-09 13:55:00|12113.5|12112.9|12121|12120.4|12121.2|12120.6|12113.4|12112.8|574
1607522400000|2020-12-09 14:00:00|12120.9|12120.3|12121|12120.4|12122.1|12121.5|12118.6|12118|776
1607522700000|2020-12-09 14:05:00|12121.1|12120.5|12118.5|12117.9|12121.4|12120.6|12117.2|12116.3|669
1607523000000|2020-12-09 14:10:00|12118.4|12117.8|12122.6|12122|12124.2|12123.3|12118.2|12117.6|616
1607523300000|2020-12-09 14:15:00|12122.8|12121.9|12116.8|12116.2|12124.1|12123.4|12116.8|12116.2|762
1607523600000|2020-12-09 14:20:00|12117|12116.4|12114.5|12113.9|12117.5|12116.9|12112.8|12112.2|677
1607523900000|2020-12-09 14:25:00|12114.4|12113.8|12116.2|12115.6|12118.5|12117.9|12113.3|12112.6|644
1607524200000|2020-12-09 14:30:00|12116.5|12115.9|12113.4|12112.8|12119.7|12119|12113.4|12112.8|733
1607524500000|2020-12-09 14:35:00|12113.6|12113|12110.9|12110.3|12114|12113.4|12110.6|12109.9|730
1607524800000|2020-12-09 14:40:00|12110.8|12110.2|12110.2|12109.6|12111.8|12111.2|12107.3|12106.7|601
1607525100000|2020-12-09 14:45:00|12110.3|12109.7|12104|12103.4|12110.8|12110.2|12103.4|12102.8|754
1607525400000|2020-12-09 14:50:00|12103.9|12103.3|12100.9|12100.3|12104|12103.4|12096.3|12095.5|908
1607525700000|2020-12-09 14:55:00|12101|12100.4|12099.6|12098.7|12102.5|12101.9|12098.4|12097.6|792
1607526000000|2020-12-09 15:00:00|12099.4|12098.8|12100.9|12100.3|12103|12102.4|12098.9|12098.3|854
1607526300000|2020-12-09 15:05:00|12101|12100.4|12093.6|12092.7|12104.6|12104|12092.1|12091.2|813
1607526600000|2020-12-09 15:10:00|12093.5|12092.6|12091.4|12090.8|12094.9|12094|12084.7|12084|1117
1607526900000|2020-12-09 15:15:00|12091.3|12090.7|12094.2|12093.6|12095|12094.2|12091.3|12090.7|707
1607527200000|2020-12-09 15:20:00|12093.9|12093.3|12090.1|12089.5|12094.9|12094.2|12090.1|12089.3|683
1607527500000|2020-12-09 15:25:00|12090|12089.4|12097.7|12096.8|12098.7|12098.1|12087.7|12087.1|732
1607527800000|2020-12-09 15:30:00|12097.4|12096.6|12094.4|12093.8|12097.8|12096.9|12092.2|12091.6|909
1607528100000|2020-12-09 15:35:00|12094.3|12093.4|12090.1|12089.5|12095.9|12095.2|12089.4|12088.8|806
1607528400000|2020-12-09 15:40:00|12090|12089.4|12083.9|12083.3|12090.3|12089.7|12083.3|12082.6|842
1607528700000|2020-12-09 15:45:00|12083.8|12083.2|12083.7|12083.1|12085.8|12085.1|12082.1|12081.4|804
1607529000000|2020-12-09 15:50:00|12083.6|12083|12082.1|12081.5|12085.8|12085.1|12080.6|12079.9|801
1607529300000|2020-12-09 15:55:00|12082|12081.4|12083.4|12082.8|12084.8|12084.2|12077.9|12077.2|889
1607529600000|2020-12-09 16:00:00|12083.3|12082.7|12076.2|12075.3|12083.3|12082.7|12075.4|12074.6|810
1607529900000|2020-12-09 16:05:00|12076.3|12075.4|12076.8|12076.2|12078.7|12078.1|12072.7|12072.1|730
1607530200000|2020-12-09 16:10:00|12077|12076.4|12077.7|12077.1|12077.9|12077.3|12074.4|12073.5|663
1607530500000|2020-12-09 16:15:00|12077.6|12077|12075.6|12075|12080.4|12079.8|12075.6|12075|527
1607530800000|2020-12-09 16:20:00|12075.7|12075.1|12079.1|12078.5|12080.8|12080.2|12075.6|12075|563
1607531100000|2020-12-09 16:25:00|12078.9|12078.3|12080.3|12079.7|12081.7|12081.1|12075.5|12074.8|665
1607531400000|2020-12-09 16:30:00|12080.4|12079.8|12078.5|12077.9|12081.7|12081|12077.2|12076.6|659
1607531700000|2020-12-09 16:35:00|12078.4|12077.8|12079.3|12078.7|12079.3|12078.7|12074.1|12073.5|570
1607532000000|2020-12-09 16:40:00|12079.2|12078.6|12077|12076.4|12079.9|12079.2|12076.9|12076.2|556
1607532300000|2020-12-09 16:45:00|12076.8|12076.2|12076.8|12076.2|12079.3|12078.5|12075.5|12074.9|560
1607532600000|2020-12-09 16:50:00|12076.9|12076.3|12076.3|12075.7|12077.1|12076.4|12074.3|12073.7|528
1607532900000|2020-12-09 16:55:00|12076.4|12075.8|12080.2|12079.6|12080.2|12079.6|12073.5|12072.9|662
1607533200000|2020-12-09 17:00:00|12080.4|12079.5|12084.4|12083.8|12085.3|12084.7|12079.4|12078.8|578
1607533500000|2020-12-09 17:05:00|12084.5|12083.9|12079.8|12079.2|12085.4|12084.8|12079.7|12079.1|462
1607533800000|2020-12-09 17:10:00|12079.7|12079.1|12071.9|12071.3|12080.1|12079.5|12070.3|12069.7|751
1607534100000|2020-12-09 17:15:00|12071.8|12071.2|12064|12063.4|12072.5|12071.8|12063.7|12062.9|811
1607534400000|2020-12-09 17:20:00|12063.9|12063.3|12066.9|12066.3|12067.8|12067.2|12063|12062.4|540
1607534700000|2020-12-09 17:25:00|12066.7|12066.1|12064.7|12064.1|12066.8|12066.1|12064.7|12063.8|416
1607535000000|2020-12-09 17:30:00|12064.6|12064|12063.5|12062.6|12065|12064.4|12059.2|12058.5|692
1607535300000|2020-12-09 17:35:00|12063.7|12062.8|12065.3|12064.4|12065.5|12064.6|12063|12062.4|561
1607535600000|2020-12-09 17:40:00|12065.2|12064.6|12064.7|12063.8|12065.6|12065|12062.6|12061.8|485
1607535900000|2020-12-09 17:45:00|12064.6|12063.7|12064.7|12064.1|12065.7|12064.9|12062.6|12061.9|456
1607536200000|2020-12-09 17:50:00|12064.6|12064|12066.6|12065.7|12067.8|12067.2|12064|12063.2|559
1607536500000|2020-12-09 17:55:00|12066.7|12065.8|12073|12072.1|12073|12072.3|12066.5|12065.7|546
1607536800000|2020-12-09 18:00:00|12072.8|12072.2|12068.3|12067.7|12073.8|12073.2|12068|12067.4|535
1607537100000|2020-12-09 18:05:00|12068.5|12067.9|12069.1|12068.5|12070.1|12069.5|12067.2|12066.6|421
1607537400000|2020-12-09 18:10:00|12069|12068.4|12067.5|12066.9|12069.3|12068.6|12066.2|12065.5|421
1607537700000|2020-12-09 18:15:00|12067.4|12066.8|12068.5|12067.9|12068.6|12068|12065.1|12064.2|599
1607538000000|2020-12-09 18:20:00|12068.7|12068.1|12067.3|12066.4|12069.7|12068.9|12066.9|12066.1|547
1607538300000|2020-12-09 18:25:00|12067.1|12066.5|12069.8|12069.2|12070.6|12069.9|12066.7|12065.9|487
1607538600000|2020-12-09 18:30:00|12069.9|12069|12071.4|12070.5|12072.3|12071.6|12067.4|12066.8|645
1607538900000|2020-12-09 18:35:00|12071.8|12070.8|12068.8|12068.2|12072.2|12071.4|12068.2|12067.4|555
1607539200000|2020-12-09 18:40:00|12068.7|12068.1|12066.5|12065.6|12069.2|12068.4|12066.2|12065.6|388
1607539500000|2020-12-09 18:45:00|12066.4|12065.8|12063|12062.4|12066.7|12065.9|12062.3|12061.7|411
1607539800000|2020-12-09 18:50:00|12063.2|12062.3|12063|12062.1|12063.6|12062.7|12061.1|12060.4|394
1607540100000|2020-12-09 18:55:00|12062.9|12062.3|12062.2|12061.3|12065.6|12064.9|12061.7|12060.9|513
1607540400000|2020-12-09 19:00:00|12062.3|12061.4|12064.3|12063.4|12068.4|12067.5|12062|12061.3|664
1607540700000|2020-12-09 19:05:00|12064.4|12063.5|12069|12068.4|12069.8|12069|12063.7|12062.9|540
1607541000000|2020-12-09 19:10:00|12069.1|12068.5|12065.6|12065|12069.8|12069|12065|12064.3|355
1607541300000|2020-12-09 19:15:00|12065.5|12064.9|12066.3|12065.7|12066.6|12065.8|12064.3|12063.7|328
1607541600000|2020-12-09 19:20:00|12066.2|12065.6|12066.1|12065.5|12066.5|12065.8|12065|12064.3|282
1607541900000|2020-12-09 19:25:00|12066|12065.4|12068.3|12067.7|12068.5|12067.9|12065.8|12065.2|307
1607542200000|2020-12-09 19:30:00|12068.2|12067.6|12069.4|12068.8|12071|12070.4|12067.5|12066.7|475
1607542500000|2020-12-09 19:35:00|12069.5|12068.9|12068.3|12067.7|12070|12069.3|12067.7|12067|333
1607542800000|2020-12-09 19:40:00|12068.2|12067.6|12072.1|12071.5|12072.3|12071.7|12067.7|12067|267
1607543100000|2020-12-09 19:45:00|12072|12071.4|12069.7|12069.1|12073|12072.4|12068.4|12067.8|460
1607543400000|2020-12-09 19:50:00|12069.8|12069.2|12071.2|12070.3|12072.3|12071.4|12069.1|12068.4|403
1607543700000|2020-12-09 19:55:00|12071.1|12070.2|12073.2|12072.6|12073.7|12073.1|12070.1|12069.3|458
1607544000000|2020-12-09 20:00:00|12073.3|12072.7|12073.2|12072.3|12074.7|12074|12070.8|12069.9|412
1607544300000|2020-12-09 20:05:00|12073.3|12072.4|12073.8|12073.2|12074.6|12073.9|12072.9|12072.1|393
1607544600000|2020-12-09 20:10:00|12073.9|12073.3|12072.8|12072.2|12075.5|12074.9|12071.8|12071.1|345
1607544900000|2020-12-09 20:15:00|12073|12072.1|12074|12073.4|12074.4|12073.6|12072.5|12071.6|290
1607545200000|2020-12-09 20:20:00|12073.9|12073.3|12073.3|12072.7|12075.8|12075.1|12073.1|12072.4|410
1607545500000|2020-12-09 20:25:00|12073.5|12072.6|12076.3|12075.4|12076.8|12076.1|12072.4|12071.6|324
1607545800000|2020-12-09 20:30:00|12076.2|12075.3|12078.6|12077.7|12078.8|12077.9|12075.2|12074.3|390
1607546100000|2020-12-09 20:35:00|12078.2|12077.3|12080.6|12079.7|12082.1|12081.4|12077.8|12077.1|422
1607546400000|2020-12-09 20:40:00|12080.7|12079.8|12082.2|12081.3|12082.3|12081.4|12080|12079.2|363
1607546700000|2020-12-09 20:45:00|12082.3|12081.4|12080.6|12079.7|12082.3|12081.4|12080.1|12079.2|341
1607547000000|2020-12-09 20:50:00|12080.7|12080.1|12081|12080.1|12082.7|12081.9|12080.1|12079.2|391
1607547300000|2020-12-09 20:55:00|12080.9|12080|12080.5|12079.6|12081.8|12080.9|12079.6|12078.7|497
1607547600000|2020-12-09 21:00:00|12080.1|12079.5|12082.8|12081.9|12083.1|12082.3|12080.1|12079.2|349
1607547900000|2020-12-09 21:05:00|12082.7|12081.8|12081.2|12080.3|12083|12082.4|12080.6|12079.8|171
1607548200000|2020-12-09 21:10:00|12081.3|12080.4|12083.3|12082.4|12083.8|12082.9|12081|12080.3|180
1607548500000|2020-12-09 21:15:00|12083.2|12082.6|12083.2|12082.6|12083.7|12083|12082.5|12081.6|116
1607548800000|2020-12-09 21:20:00|12083|12082.4|12083.7|12083.1|12084.2|12083.4|12082.2|12081.4|148
1607549100000|2020-12-09 21:25:00|12083.6|12083|12083.5|12082.6|12083.9|12083.2|12082.6|12081.8|136
1607549400000|2020-12-09 21:30:00|12083.1|12082.5|12082|12081.1|12083.8|12082.9|12081.7|12080.8|166
1607549700000|2020-12-09 21:35:00|12081.8|12080.9|12081.8|12080.9|12082.2|12081.4|12081.6|12080.7|107
1607550000000|2020-12-09 21:40:00|12081.7|12080.8|12081.3|12080.4|12082.2|12081.3|12080.8|12079.9|141
1607550300000|2020-12-09 21:45:00|12081.2|12080.3|12083.6|12082.7|12083.8|12082.9|12081.2|12080.3|200
1607550600000|2020-12-09 21:50:00|12083.7|12082.8|12082.3|12081.4|12083.8|12082.9|12082.2|12081.3|221
1607550900000|2020-12-09 21:55:00|12082.2|12081.3|12083.9|12077.9|12084.2|12081.9|12080.9|12077.8|296
1607551200000|2020-12-09 22:00:00|12084|12078|12084.3|12080.2|12084.9|12080.5|12080.3|12074.3|96
1607551500000|2020-12-09 22:05:00|12084.8|12080|12084.2|12080.3|12085.3|12080.9|12082.3|12079|196
1607551800000|2020-12-09 22:10:00|12084.3|12080.1|12081.1|12078.3|12085.4|12080.9|12081.1|12077.6|332
1607552100000|2020-12-09 22:15:00|12081|12078.4|12083.2|12077.2|12085.9|12080.1|12080.8|12076.5|487
1607552400000|2020-12-09 22:20:00|12083.1|12077.1|12078.3|12073.7|12083.8|12077.8|12078.2|12072.7|396
1607552700000|2020-12-09 22:25:00|12078.4|12073.8|12080.5|12075.8|12085.3|12079.3|12077.1|12073.2|370
1607553000000|2020-12-09 22:30:00|12080.7|12075.7|12078.4|12074.7|12081.5|12076.9|12078|12074.3|401
1607553300000|2020-12-09 22:35:00|12078.2|12074.8|12079.5|12074.1|12079.5|12075|12077.3|12073.3|301
1607553600000|2020-12-09 22:40:00|12079.4|12073.9|12079.3|12076.9|12080.2|12077.8|12078.1|12073.9|340
1607553900000|2020-12-09 22:45:00|12079.2|12077.1|12080.2|12077.9|12080.6|12078.4|12079|12076.7|216
1607554200000|2020-12-09 22:50:00|12080.3|12077.8|12082.1|12079.4|12083.7|12079.8|12080.1|12077.8|378
1607554500000|2020-12-09 22:55:00|12082.2|12079.3|12082|12079.1|12082.6|12080.2|12081|12078.8|221
1607554800000|2020-12-09 23:00:00|12081.9|12079.3|12077.8|12076.9|12082.4|12081.2|12077.7|12076.6|453
1607555100000|2020-12-09 23:05:00|12077.9|12076.8|12079.2|12078.3|12079.5|12078.5|12077.8|12076.8|159
1607555400000|2020-12-09 23:10:00|12079.1|12078.2|12079.7|12078.8|12080.5|12079.5|12079.1|12078.1|162
1607555700000|2020-12-09 23:15:00|12079.6|12078.7|12078.3|12077.4|12079.7|12078.8|12078.2|12077.3|102
1607556000000|2020-12-09 23:20:00|12078.2|12077.3|12076.8|12075.9|12078.3|12077.4|12076.1|12075.2|174
1607556300000|2020-12-09 23:25:00|12076.9|12076|12076.9|12076|12077.2|12076.3|12076.6|12075.7|135
1607556600000|2020-12-09 23:30:00|12076.8|12075.9|12077.8|12077.2|12078.4|12077.5|12076.7|12075.8|148
1607556900000|2020-12-09 23:35:00|12077.9|12077.3|12079.8|12078.9|12080.3|12079.4|12077.8|12077.1|141
1607557200000|2020-12-09 23:40:00|12079.7|12078.8|12079.4|12078.5|12080|12079.1|12078.7|12077.8|122
1607557500000|2020-12-09 23:45:00|12079.2|12078.3|12077.7|12076.8|12079.3|12078.4|12077.6|12076.7|126
1607557800000|2020-12-09 23:50:00|12077.6|12076.7|12077.6|12076.7|12078|12077.2|12077.1|12076.2|120
1607558100000|2020-12-09 23:55:00|12077.5|12076.6|12078.9|12078|12079.1|12078.2|12077.4|12076.5|139
1607558400000|2020-12-10 00:00:00|12079|12078.1|12083.6|12082.7|12085|12084.1|12078.9|12078|391
1607558700000|2020-12-10 00:05:00|12083.5|12082.6|12082.9|12082|12083.7|12082.8|12080.9|12080|211
1607559000000|2020-12-10 00:10:00|12082.8|12081.9|12083.3|12082.4|12084.2|12083.5|12082|12081.1|258
1607559300000|2020-12-10 00:15:00|12083.4|12082.5|12081.4|12080.8|12083.4|12082.5|12080.2|12079.4|291
1607559600000|2020-12-10 00:20:00|12081.5|12080.6|12083.4|12082.5|12084.2|12083.3|12080.9|12080.1|217
1607559900000|2020-12-10 00:25:00|12083.3|12082.4|12083.6|12083|12084.8|12083.9|12082.6|12081.7|208
1607560200000|2020-12-10 00:30:00|12083.4|12082.8|12083.4|12082.5|12084|12083.2|12081.2|12080.3|266
1607560500000|2020-12-10 00:35:00|12083.3|12082.4|12083.6|12082.7|12083.6|12082.7|12082|12081.3|233
1607560800000|2020-12-10 00:40:00|12083.5|12082.6|12084.4|12083.5|12084.8|12084.1|12082.7|12081.9|227
1607561100000|2020-12-10 00:45:00|12084.5|12083.6|12083.7|12082.8|12084.5|12083.8|12083.2|12082.3|190
1607561400000|2020-12-10 00:50:00|12084|12083.4|12081.8|12080.9|12084.4|12083.5|12081.6|12080.7|270
1607561700000|2020-12-10 00:55:00|12082.3|12081.4|12082.3|12081.4|12084.2|12083.5|12082|12081.2|340
1607562000000|2020-12-10 01:00:00|12082.1|12081.2|12082.8|12082.2|12084.7|12084|12081.9|12081|417
1607562300000|2020-12-10 01:05:00|12082.7|12082.1|12082.1|12081.2|12083.4|12082.7|12081.7|12080.9|344
1607562600000|2020-12-10 01:10:00|12082.2|12081.3|12081.3|12080.4|12082.7|12081.8|12081.2|12080.3|262
1607562900000|2020-12-10 01:15:00|12081.2|12080.3|12081.7|12080.8|12082.7|12082|12080.8|12079.9|266
1607563200000|2020-12-10 01:20:00|12081.6|12080.7|12082.3|12081.7|12082.6|12082|12081.3|12080.5|211
1607563500000|2020-12-10 01:25:00|12082.2|12081.6|12082.2|12081.3|12082.3|12081.6|12080.7|12079.8|352
1607563800000|2020-12-10 01:30:00|12082.1|12081.2|12081|12080.4|12082.5|12081.9|12081|12080.2|290
1607564100000|2020-12-10 01:35:00|12081.2|12080.6|12080.6|12080|12081.7|12080.8|12080|12079.3|271
1607564400000|2020-12-10 01:40:00|12080.7|12080.1|12081.6|12080.7|12082.2|12081.6|12080.4|12079.6|269
1607564700000|2020-12-10 01:45:00|12081.5|12080.6|12081.6|12081|12081.9|12081.1|12080.4|12079.6|282
1607565000000|2020-12-10 01:50:00|12081.7|12081.1|12082.3|12081.4|12082.7|12082|12081|12080.2|256
1607565300000|2020-12-10 01:55:00|12082.2|12081.3|12082|12081.4|12082.5|12081.9|12081.5|12080.8|261
1607565600000|2020-12-10 02:00:00|12082.2|12081.3|12082.2|12081.3|12082.7|12082|12081.4|12080.8|307
1607565900000|2020-12-10 02:05:00|12082.1|12081.2|12082.2|12081.6|12082.7|12081.9|12081.3|12080.5|393
1607566200000|2020-12-10 02:10:00|12082.3|12081.3|12082.9|12082|12084.1|12083.4|12082|12081.3|251
1607566500000|2020-12-10 02:15:00|12082.8|12081.9|12085.7|12084.8|12085.8|12085.1|12082.7|12081.8|336
1607566800000|2020-12-10 02:20:00|12085.5|12084.9|12088.7|12087.8|12089|12088.2|12084.6|12083.9|342
1607567100000|2020-12-10 02:25:00|12088.8|12087.9|12088.3|12087.4|12088.9|12088.1|12088|12087.3|228
1607567400000|2020-12-10 02:30:00|12088.4|12087.5|12090.3|12089.4|12090.7|12089.9|12088.2|12087.3|299
1607567700000|2020-12-10 02:35:00|12090.2|12089.3|12089|12088.1|12090.4|12089.6|12088.6|12087.9|268
1607568000000|2020-12-10 02:40:00|12088.9|12088|12090.5|12089.6|12090.8|12089.9|12088.8|12088|253
1607568300000|2020-12-10 02:45:00|12090.4|12089.5|12088.7|12087.8|12090.5|12089.6|12088|12087.3|349
1607568600000|2020-12-10 02:50:00|12088.6|12087.7|12090.1|12089.5|12090.4|12089.6|12088.4|12087.7|267
1607568900000|2020-12-10 02:55:00|12090.2|12089.6|12089.7|12088.8|12091.9|12091.2|12089.1|12088.3|333
1607569200000|2020-12-10 03:00:00|12089.9|12089.1|12089.5|12088.6|12090.3|12089.5|12088.5|12087.7|402
1607569500000|2020-12-10 03:05:00|12089.6|12088.9|12089.1|12088.2|12089.9|12089.1|12088.2|12087.3|369
1607569800000|2020-12-10 03:10:00|12089|12088.1|12090.7|12089.8|12090.8|12089.9|12088|12087.3|247
1607570100000|2020-12-10 03:15:00|12090.8|12089.9|12089.8|12088.9|12090.8|12090.1|12088.7|12087.9|276
1607570400000|2020-12-10 03:20:00|12089.9|12089|12089.2|12088.6|12090.4|12089.7|12088.2|12087.4|264
1607570700000|2020-12-10 03:25:00|12089.1|12088.5|12090.1|12089.5|12090.5|12089.9|12088.6|12087.9|240
1607571000000|2020-12-10 03:30:00|12090|12089.4|12090.2|12089.6|12090.8|12090|12090|12089.3|166
1607571300000|2020-12-10 03:35:00|12090.4|12089.8|12094.8|12094.2|12094.9|12094.2|12090.4|12089.8|279
1607571600000|2020-12-10 03:40:00|12094.6|12094|12095.1|12094.2|12095.9|12095.1|12093|12092.2|292
1607571900000|2020-12-10 03:45:00|12094.9|12094.3|12094.6|12094|12095.9|12095.2|12093.7|12093|275
1607572200000|2020-12-10 03:50:00|12094.5|12093.9|12093.3|12092.7|12094.7|12094.1|12092.9|12092.3|170
1607572500000|2020-12-10 03:55:00|12093.4|12092.8|12094|12093.1|12094.1|12093.5|12093|12092.3|179
1607572800000|2020-12-10 04:00:00|12093.7|12093.2|12095.3|12094.4|12096|12095.2|12093.6|12093|220
1607573100000|2020-12-10 04:05:00|12095.2|12094.3|12095.2|12094.3|12096.1|12095.4|12094.4|12093.8|223
1607573400000|2020-12-10 04:10:00|12094.8|12094.2|12097.8|12096.9|12097.9|12097.1|12094.7|12094|200
1607573700000|2020-12-10 04:15:00|12097.9|12097|12098.4|12097.5|12100.1|12099.3|12097.5|12096.9|351
1607574000000|2020-12-10 04:20:00|12098.3|12097.4|12096.8|12095.9|12098.4|12097.5|12096.6|12095.9|159
1607574300000|2020-12-10 04:25:00|12096.6|12096|12098.7|12097.8|12099.1|12098.3|12096.3|12095.7|192
1607574600000|2020-12-10 04:30:00|12098.4|12097.7|12096.9|12096.3|12098.5|12097.8|12096.5|12095.9|195
1607574900000|2020-12-10 04:35:00|12096.8|12096.2|12097.1|12096.2|12098|12097.1|12096.4|12095.8|224
1607575200000|2020-12-10 04:40:00|12097|12096.1|12097.1|12096.5|12098.3|12097.6|12096.6|12096|167
1607575500000|2020-12-10 04:45:00|12097.2|12096.6|12097.6|12097|12098.3|12097.5|12096.9|12096.2|208
1607575800000|2020-12-10 04:50:00|12097.7|12097.1|12099.1|12098.5|12099.3|12098.5|12097.4|12096.7|166
1607576100000|2020-12-10 04:55:00|12099.2|12098.6|12099.7|12099.1|12100.9|12100.1|12098.6|12097.9|271
1607576400000|2020-12-10 05:00:00|12099.6|12099|12098.9|12098.3|12099.6|12099|12098.4|12097.8|246
1607576700000|2020-12-10 05:05:00|12098.8|12098.2|12097.1|12096.5|12099.1|12098.3|12097|12096.4|249
1607577000000|2020-12-10 05:10:00|12097.2|12096.6|12097.1|12096.5|12097.7|12096.9|12096.4|12095.7|114
1607577300000|2020-12-10 05:15:00|12097.3|12096.7|12097.8|12096.9|12097.9|12097|12096.7|12095.8|136
1607577600000|2020-12-10 05:20:00|12097.7|12097.1|12097.1|12096.5|12097.9|12097.3|12096.8|12096.2|137
1607577900000|2020-12-10 05:25:00|12097.2|12096.6|12097.6|12097|12097.6|12097|12096.5|12095.8|140
1607578200000|2020-12-10 05:30:00|12097.5|12096.9|12096.8|12096.2|12097.7|12097.1|12096.5|12095.8|171
1607578500000|2020-12-10 05:35:00|12097|12096.4|12095.6|12095|12097|12096.4|12095.5|12094.8|190
1607578800000|2020-12-10 05:40:00|12095.7|12095.1|12096.3|12095.4|12096.3|12095.6|12094.7|12093.9|159
1607579100000|2020-12-10 05:45:00|12096.2|12095.6|12096.3|12095.7|12097|12096.2|12095.6|12094.8|172
1607579400000|2020-12-10 05:50:00|12096.2|12095.6|12093.9|12093|12096.6|12095.8|12093.5|12092.8|238
1607579700000|2020-12-10 05:55:00|12094|12093.1|12096.6|12095.7|12096.8|12096|12093.4|12092.7|344
1607580000000|2020-12-10 06:00:00|12096.7|12095.8|12093.2|12092.3|12096.8|12096|12093|12092.2|348
1607580300000|2020-12-10 06:05:00|12093.1|12092.2|12093.6|12093|12093.6|12093|12092|12091.4|173
1607580600000|2020-12-10 06:10:00|12093.5|12092.9|12092.6|12092|12093.6|12093|12091.6|12091|271
1607580900000|2020-12-10 06:15:00|12092.5|12091.9|12092.1|12091.5|12092.9|12092.1|12091.5|12090.8|180
1607581200000|2020-12-10 06:20:00|12092|12091.4|12092.7|12092.1|12093.2|12092.5|12091.6|12090.8|212
1607581500000|2020-12-10 06:25:00|12092.6|12092|12094.2|12093.6|12094.7|12093.9|12092.6|12092|252
1607581800000|2020-12-10 06:30:00|12094.1|12093.5|12092.4|12091.8|12094.2|12093.6|12091.6|12091|308
1607582100000|2020-12-10 06:35:00|12092.3|12091.7|12091.6|12090.7|12092.5|12091.9|12090.8|12090.2|224
1607582400000|2020-12-10 06:40:00|12091.7|12090.8|12087.7|12086.8|12091.7|12091|12087.7|12086.8|261
1607582700000|2020-12-10 06:45:00|12087.6|12086.7|12089.4|12088.8|12090.4|12089.6|12087.1|12086.2|352
1607583000000|2020-12-10 06:50:00|12089.3|12088.7|12089.7|12089.1|12090.5|12089.6|12089.2|12088.4|234
1607583300000|2020-12-10 06:55:00|12089.6|12089|12088.2|12087.3|12090.3|12089.4|12088.2|12087.3|378
1607583600000|2020-12-10 07:00:00|12088.3|12087.4|12089|12088.4|12089.7|12088.8|12086|12085.4|411
1607583900000|2020-12-10 07:05:00|12089.2|12088.3|12089|12088.4|12089.7|12088.8|12087.5|12086.7|356
1607584200000|2020-12-10 07:10:00|12089.1|12088.5|12093.9|12093|12095|12094.2|12089.1|12088.5|495
1607584500000|2020-12-10 07:15:00|12093.8|12093.2|12096.8|12095.9|12097.3|12096.5|12092.7|12091.9|490
1607584800000|2020-12-10 07:20:00|12096.9|12096|12096.8|12096.2|12097.7|12096.8|12093.7|12093.1|465
1607585100000|2020-12-10 07:25:00|12096.6|12096|12095.2|12094.6|12098.9|12098|12093.5|12092.9|539
1607585400000|2020-12-10 07:30:00|12095.6|12094.7|12096.2|12095.6|12096.7|12095.9|12092.5|12091.7|514
1607585700000|2020-12-10 07:35:00|12096.3|12095.7|12096.6|12095.7|12099|12098.2|12095.6|12094.7|571
1607586000000|2020-12-10 07:40:00|12096.5|12095.6|12093.3|12092.4|12097|12096.3|12092.5|12091.7|524
1607586300000|2020-12-10 07:45:00|12093.4|12092.5|12093.8|12092.9|12097|12096.2|12093|12092.2|521
1607586600000|2020-12-10 07:50:00|12093.9|12093|12091.9|12091.3|12094.1|12093.5|12091.3|12090.7|528
1607586900000|2020-12-10 07:55:00|12092|12091.4|12090.6|12090|12093.5|12092.9|12089.5|12088.8|632
1607587200000|2020-12-10 08:00:00|12090.5|12089.9|12088.1|12087.5|12091.4|12090.6|12086.3|12085.7|766
1607587500000|2020-12-10 08:05:00|12088|12087.4|12092.8|12091.9|12094.7|12094.1|12086.4|12085.8|685
1607587800000|2020-12-10 08:10:00|12093|12092.2|12094.5|12093.9|12096.4|12095.7|12092.6|12091.7|636
1607588100000|2020-12-10 08:15:00|12094.6|12094|12091.5|12090.6|12094.9|12094.2|12090.1|12089.4|650
1607588400000|2020-12-10 08:20:00|12091.4|12090.5|12093.7|12093.1|12093.7|12093.1|12089.5|12088.6|710
1607588700000|2020-12-10 08:25:00|12093.8|12092.9|12094.2|12093.3|12095.5|12094.9|12092.4|12091.7|550
1607589000000|2020-12-10 08:30:00|12094.3|12093.4|12099|12098.1|12099.9|12099|12094.2|12093.3|755
1607589300000|2020-12-10 08:35:00|12098.9|12098|12094.9|12094|12099.9|12099.1|12094.1|12093.3|538
1607589600000|2020-12-10 08:40:00|12094.8|12093.9|12091.9|12091.3|12095.3|12094.6|12090|12089.4|669
1607589900000|2020-12-10 08:45:00|12091.6|12091|12092.1|12091.2|12092.5|12091.6|12088.8|12087.9|658
1607590200000|2020-12-10 08:50:00|12092|12091.1|12091.4|12090.8|12094.8|12093.9|12091.2|12090.4|657
1607590500000|2020-12-10 08:55:00|12091.3|12090.7|12091.2|12090.3|12093|12092.2|12089.4|12088.7|754
1607590800000|2020-12-10 09:00:00|12091.1|12090.2|12086.7|12085.8|12091.1|12090.2|12085.4|12084.6|716
1607591100000|2020-12-10 09:05:00|12086.9|12086|12084.1|12083.5|12089|12088.2|12084.1|12083.4|700
1607591400000|2020-12-10 09:10:00|12084.2|12083.6|12087.4|12086.5|12087.9|12087.1|12083.7|12082.9|584
1607591700000|2020-12-10 09:15:00|12087.3|12086.4|12093.2|12092.3|12093.7|12093.1|12086.3|12085.7|614
1607592000000|2020-12-10 09:20:00|12093.3|12092.4|12093.9|12093.3|12096|12095.3|12092.3|12091.7|662
1607592300000|2020-12-10 09:25:00|12094.1|12093.2|12099.4|12098.5|12102.8|12101.9|12093.5|12092.8|638
1607592600000|2020-12-10 09:30:00|12099.5|12098.9|12102.5|12101.9|12104.8|12104.1|12098.5|12097.7|670
1607592900000|2020-12-10 09:35:00|12102.7|12102.1|12104|12103.4|12109.1|12108.2|12102.7|12102|725
1607593200000|2020-12-10 09:40:00|12103.9|12103.3|12106.6|12106|12107.2|12106.5|12103.4|12102.7|595
1607593500000|2020-12-10 09:45:00|12106.9|12106.3|12105.9|12105|12109.2|12108.4|12105.5|12104.7|561
1607593800000|2020-12-10 09:50:00|12105.8|12104.9|12105.6|12105|12108.9|12108.1|12105.3|12104.4|599
1607594100000|2020-12-10 09:55:00|12105.5|12104.9|12106.5|12105.9|12106.9|12106.3|12103|12102.3|615
1607594400000|2020-12-10 10:00:00|12106.6|12106|12107.3|12106.4|12107.4|12106.8|12103.2|12102.6|546
1607594700000|2020-12-10 10:05:00|12107.4|12106.5|12104.5|12103.9|12107.6|12106.8|12103.7|12103.1|493
1607595000000|2020-12-10 10:10:00|12104.6|12104|12108.8|12107.9|12109.1|12108.2|12104.5|12103.8|594
1607595300000|2020-12-10 10:15:00|12108.9|12108|12106.3|12105.7|12108.9|12108|12104.9|12104.3|541
1607595600000|2020-12-10 10:20:00|12106.4|12105.8|12105.5|12104.6|12107.2|12106.6|12104.1|12103.5|495
1607595900000|2020-12-10 10:25:00|12105.6|12104.7|12104.6|12104|12106.6|12106|12103.3|12102.6|401
1607596200000|2020-12-10 10:30:00|12104.5|12103.9|12103.3|12102.4|12107.2|12106.6|12103.1|12102.4|455
1607596500000|2020-12-10 10:35:00|12103.2|12102.3|12102.1|12101.5|12104.3|12103.7|12101|12100.4|421
1607596800000|2020-12-10 10:40:00|12102|12101.4|12100.5|12099.9|12102.2|12101.6|12099.6|12098.9|453
1607597100000|2020-12-10 10:45:00|12100.6|12100|12102.2|12101.3|12102.2|12101.4|12098.6|12097.7|393
1607597400000|2020-12-10 10:50:00|12102.1|12101.2|12101.5|12100.6|12103.4|12102.8|12099.5|12098.7|383
1607597700000|2020-12-10 10:55:00|12099.3|12098.7|12097.4|12096.8|12100.2|12099.6|12097.1|12096.5|486
1607598000000|2020-12-10 11:00:00|12097.5|12096.9|12097|12096.4|12099.4|12098.8|12095.3|12094.6|443
1607598300000|2020-12-10 11:05:00|12097.1|12096.5|12096.5|12095.9|12098.2|12097.6|12094.9|12094|325
1607598600000|2020-12-10 11:10:00|12096.6|12095.7|12094.8|12094.2|12097.9|12097.1|12094.8|12094.2|428
1607598900000|2020-12-10 11:15:00|12094.9|12094.3|12095.1|12094.5|12097.1|12096.5|12094.4|12093.7|469
1607599200000|2020-12-10 11:20:00|12095|12094.4|12095.9|12095.3|12097.2|12096.6|12093.9|12093.2|454
1607599500000|2020-12-10 11:25:00|12096|12095.4|12091.4|12090.8|12096|12095.4|12091.3|12090.6|443
1607599800000|2020-12-10 11:30:00|12091.3|12090.7|12091.2|12090.6|12094|12093.4|12090.6|12089.7|463
1607600100000|2020-12-10 11:35:00|12091.3|12090.7|12090.2|12089.6|12091.6|12091|12089.7|12089|374
1607600400000|2020-12-10 11:40:00|12090.1|12089.5|12087.9|12087|12090.6|12090|12087.8|12087|410
1607600700000|2020-12-10 11:45:00|12088|12087.1|12086.8|12086.2|12091|12090.3|12086.7|12086|515
1607601000000|2020-12-10 11:50:00|12086.7|12086.1|12086.8|12086.2|12088.3|12087.6|12085.4|12084.8|497
1607601300000|2020-12-10 11:55:00|12086.7|12086.1|12090.2|12089.3|12092|12091.4|12085.3|12084.7|556
1607601600000|2020-12-10 12:00:00|12090.1|12089.5|12086.7|12086.1|12091.4|12090.7|12086.5|12085.8|556
1607601900000|2020-12-10 12:05:00|12086.6|12086|12083|12082.4|12087.1|12086.5|12082.9|12082.3|552
1607602200000|2020-12-10 12:10:00|12082.9|12082.3|12085.3|12084.7|12086|12085.4|12081.5|12080.9|556
1607602500000|2020-12-10 12:15:00|12085.4|12084.8|12083.4|12082.8|12086.6|12086|12082.4|12081.8|536
1607602800000|2020-12-10 12:20:00|12083.5|12082.9|12086.2|12085.3|12086.5|12085.8|12081.5|12080.8|553
1607603100000|2020-12-10 12:25:00|12086.3|12085.4|12084.9|12084.3|12086.9|12086.2|12084.2|12083.6|546
1607603400000|2020-12-10 12:30:00|12084.8|12084.2|12088.2|12087.6|12088.9|12088.3|12081.9|12081.3|536
1607603700000|2020-12-10 12:35:00|12088.3|12087.7|12090.4|12089.8|12090.9|12090.3|12087.3|12086.6|508
1607604000000|2020-12-10 12:40:00|12090.7|12090.1|12091.9|12089.5|12094.7|12093.5|12090.2|12086.9|599
1607604300000|2020-12-10 12:45:00|12091.8|12089|12114.3|12113.4|12119.1|12118.2|12089.5|12085.5|2061
1607604600000|2020-12-10 12:50:00|12114.4|12113.5|12109.8|12108.9|12115.8|12114.9|12099.7|12098.7|1327
1607604900000|2020-12-10 12:55:00|12110.3|12109.4|12111.7|12110.8|12118.7|12117.8|12110.3|12109.4|1476
1607605200000|2020-12-10 13:00:00|12111.2|12110.3|12120.7|12119.8|12121.2|12120.3|12111.2|12110.3|1282
1607605500000|2020-12-10 13:05:00|12120.6|12119.7|12117.4|12116.5|12126.7|12125.8|12117.4|12116.5|1333
1607605800000|2020-12-10 13:10:00|12117.3|12116.4|12115.2|12114.3|12120.4|12119.5|12114.1|12113.2|1008
1607606100000|2020-12-10 13:15:00|12114.8|12113.9|12109.8|12108.9|12116.2|12115.3|12107.8|12106.9|1139
1607606400000|2020-12-10 13:20:00|12109.6|12108.7|12104.9|12104|12109.8|12108.9|12103.9|12103|844
1607606700000|2020-12-10 13:25:00|12104.8|12103.9|12111.7|12108.2|12112.2|12110.2|12104.3|12103.4|857
1607607000000|2020-12-10 13:30:00|12110.7|12109.8|12121.3|12120.4|12127.8|12126.9|12110.3|12108.6|1053
1607607300000|2020-12-10 13:35:00|12121.4|12120.5|12127.1|12126.5|12129.6|12128.7|12120.8|12119.9|1172
1607607600000|2020-12-10 13:40:00|12127.2|12126.3|12131.9|12131|12135.3|12134.6|12125.3|12124.6|1355
1607607900000|2020-12-10 13:45:00|12132|12131.3|12133.7|12132.8|12135.1|12134.4|12125.4|12124.5|1053
1607608200000|2020-12-10 13:50:00|12133.1|12132.5|12122.5|12121.6|12135.6|12135|12122.1|12121.2|954
1607608500000|2020-12-10 13:55:00|12123|12122.1|12126.2|12125.3|12131.9|12131|12119.7|12118.8|1229
1607608800000|2020-12-10 14:00:00|12126.3|12125.4|12116.1|12115.2|12130.6|12129.7|12114.3|12113.7|1338
1607609100000|2020-12-10 14:05:00|12116.5|12115.9|12105.3|12104.4|12120.2|12119.5|12103.6|12102.8|1327
1607609400000|2020-12-10 14:10:00|12105|12104.3|12108.3|12107.4|12113.7|12112.8|12097.1|12096.2|1309
1607609700000|2020-12-10 14:15:00|12108.2|12107.6|12110.6|12110|12112.8|12112.2|12106.7|12106.1|980
1607610000000|2020-12-10 14:20:00|12110.3|12109.7|12107.4|12106.8|12111|12110.4|12105.1|12104.2|867
1607610300000|2020-12-10 14:25:00|12107.1|12106.5|12107.8|12107.2|12108.2|12107.4|12100.9|12100.3|975
1607610600000|2020-12-10 14:30:00|12107.7|12107.1|12114.9|12114|12116.7|12115.8|12107.7|12107.1|1280
1607610900000|2020-12-10 14:35:00|12114.7|12113.8|12127.3|12126.4|12129.9|12129|12114.3|12113.5|1254
1607611200000|2020-12-10 14:40:00|12127.4|12126.5|12131.4|12130.5|12133.2|12132.6|12124.9|12124.2|1278
1607611500000|2020-12-10 14:45:00|12131.2|12130.3|12138.7|12138.1|12140.8|12139.9|12131.2|12130.3|1306
1607611800000|2020-12-10 14:50:00|12139|12138.4|12143.2|12142.3|12145.6|12144.9|12139|12138.4|1202
1607612100000|2020-12-10 14:55:00|12142.9|12142.2|12152.7|12152.1|12155.2|12154.3|12142.9|12142.2|1168
1607612400000|2020-12-10 15:00:00|12152.5|12151.9|12156.1|12155.2|12158.5|12157.6|12150.9|12150.1|1145
1607612700000|2020-12-10 15:05:00|12156|12155.4|12151.9|12151.3|12159.6|12158.7|12151.7|12150.9|1006
1607613000000|2020-12-10 15:10:00|12152.1|12151.5|12142.9|12142|12153|12152.3|12142.4|12141.5|886
1607613300000|2020-12-10 15:15:00|12142.6|12141.9|12136.3|12135.7|12144.1|12143.5|12135.8|12135|937
1607613600000|2020-12-10 15:20:00|12136.4|12135.8|12132.4|12131.8|12137.8|12137.2|12131.9|12131.3|797
1607613900000|2020-12-10 15:25:00|12132.5|12131.9|12132.2|12131.3|12135.8|12135.1|12128.8|12128|933
1607614200000|2020-12-10 15:30:00|12132.3|12131.4|12123.9|12123|12135.4|12134.6|12122.7|12121.8|1111
1607614500000|2020-12-10 15:35:00|12124.3|12123.4|12131.7|12130.8|12132.6|12131.8|12121.5|12120.8|977
1607614800000|2020-12-10 15:40:00|12131.3|12130.7|12134.3|12133.4|12134.4|12133.5|12125.5|12124.7|985
1607615100000|2020-12-10 15:45:00|12134.4|12133.5|12126.7|12126.1|12137.9|12137.2|12126.4|12125.5|1054
1607615400000|2020-12-10 15:50:00|12127.2|12126.3|12137.1|12136.2|12140.1|12139.4|12127.1|12126.3|1011
1607615700000|2020-12-10 15:55:00|12137.2|12136.3|12133|12132.4|12139.4|12138.8|12125.8|12125|1225
1607616000000|2020-12-10 16:00:00|12133.2|12132.6|12129.3|12128.7|12135.1|12134.4|12127|12126.4|1022
1607616300000|2020-12-10 16:05:00|12129.4|12128.8|12116.5|12115.6|12130.2|12129.6|12115.8|12114.9|928
1607616600000|2020-12-10 16:10:00|12116.2|12115.3|12114.9|12114.3|12119.7|12118.8|12114|12113.3|844
1607616900000|2020-12-10 16:15:00|12115.3|12114.4|12116.1|12115.2|12117.2|12116.6|12113.5|12112.9|878
1607617200000|2020-12-10 16:20:00|12116|12115.1|12117.3|12116.4|12117.5|12116.9|12113.5|12112.9|625
1607617500000|2020-12-10 16:25:00|12117.5|12116.7|12119.2|12118.6|12119.7|12119.1|12116.2|12115.4|593
1607617800000|2020-12-10 16:30:00|12119.6|12119|12115|12114.4|12120.3|12119.6|12114.9|12114.3|581
1607618100000|2020-12-10 16:35:00|12114.7|12114.1|12112.6|12112|12115.4|12114.6|12111.1|12110.3|591
1607618400000|2020-12-10 16:40:00|12112.7|12112.1|12117.2|12116.6|12117.8|12117.1|12111.8|12111.1|572
1607618700000|2020-12-10 16:45:00|12117.3|12116.4|12120.4|12119.5|12121.4|12120.5|12116.7|12115.9|671
1607619000000|2020-12-10 16:50:00|12120.5|12119.6|12117|12116.4|12122.1|12121.2|12116.9|12116.3|686
1607619300000|2020-12-10 16:55:00|12116.9|12116.3|12117.3|12116.4|12119.4|12118.7|12114.3|12113.4|770
1607619600000|2020-12-10 17:00:00|12117.4|12116.5|12120.6|12120|12121.8|12121.2|12117|12116.3|576
1607619900000|2020-12-10 17:05:00|12120.5|12119.9|12119.3|12118.7|12122.5|12121.8|12119.2|12118.5|483
1607620200000|2020-12-10 17:10:00|12119.7|12118.8|12126.2|12125.6|12128|12127.1|12119.7|12118.8|493
1607620500000|2020-12-10 17:15:00|12126.4|12125.5|12123.7|12122.8|12127.2|12126.6|12123.3|12122.4|546
1607620800000|2020-12-10 17:20:00|12123.8|12122.9|12122|12121.1|12124.8|12124|12121.6|12120.9|430
1607621100000|2020-12-10 17:25:00|12122.2|12121.3|12123.7|12123.1|12124.3|12123.7|12121.8|12121.1|320
1607621400000|2020-12-10 17:30:00|12123.9|12123.3|12122.1|12121.5|12124.6|12124|12120.8|12120.1|464
1607621700000|2020-12-10 17:35:00|12122.2|12121.2|12124.9|12124.3|12125.1|12124.3|12120.9|12120.1|467
1607622000000|2020-12-10 17:40:00|12125.1|12124.5|12122.4|12121.5|12126|12125.2|12120.3|12119.4|572
1607622300000|2020-12-10 17:45:00|12122.3|12121.4|12123.8|12122.9|12125.6|12124.9|12122|12121.2|531
1607622600000|2020-12-10 17:50:00|12123.7|12122.8|12120.1|12119.2|12123.7|12123|12120.1|12119.2|546
1607622900000|2020-12-10 17:55:00|12120.2|12119.3|12120.7|12119.8|12123|12122.4|12117.9|12117.2|731
1607623200000|2020-12-10 18:00:00|12120.8|12119.9|12115.5|12114.9|12120.8|12119.9|12113.8|12113.1|946
1607623500000|2020-12-10 18:05:00|12115.4|12114.8|12114.9|12114.3|12118.3|12117.6|12113.6|12113|554
1607623800000|2020-12-10 18:10:00|12114.6|12114|12121.2|12120.3|12121.2|12120.4|12113.9|12113.3|464
1607624100000|2020-12-10 18:15:00|12121.3|12120.4|12125.1|12124.5|12125.1|12124.5|12120.7|12119.9|429
1607624400000|2020-12-10 18:20:00|12125|12124.4|12123.9|12123.3|12127.8|12127.1|12123.8|12123.2|528
1607624700000|2020-12-10 18:25:00|12124.1|12123.5|12123.6|12122.7|12125.5|12124.8|12122.9|12122.2|523
1607625000000|2020-12-10 18:30:00|12123.4|12122.8|12128.2|12127.6|12128.4|12127.7|12123.3|12122.7|424
1607625300000|2020-12-10 18:35:00|12128.4|12127.5|12126.6|12125.7|12128.4|12127.6|12126|12125.4|372
1607625600000|2020-12-10 18:40:00|12126.5|12125.6|12127.9|12127|12128|12127.1|12126.1|12125.3|311
1607625900000|2020-12-10 18:45:00|12128.1|12127.2|12125.9|12125|12129.4|12128.6|12124.7|12123.9|404
1607626200000|2020-12-10 18:50:00|12125.8|12125.2|12125.1|12124.5|12126.2|12125.6|12123|12122.3|325
1607626500000|2020-12-10 18:55:00|12125|12124.4|12125.7|12125.1|12125.9|12125.3|12124|12123.4|278
1607626800000|2020-12-10 19:00:00|12125.9|12125|12126.2|12125.6|12128|12127.1|12125.6|12124.9|321
1607627100000|2020-12-10 19:05:00|12126.1|12125.5|12127.2|12126.3|12127.3|12126.5|12125.3|12124.4|476
1607627400000|2020-12-10 19:10:00|12126.9|12126.1|12125.1|12124.5|12127|12126.4|12123.1|12122.5|427
1607627700000|2020-12-10 19:15:00|12125|12124.4|12122.9|12122.3|12125|12124.4|12120.9|12120|383
1607628000000|2020-12-10 19:20:00|12122.6|12122|12124|12123.4|12124.1|12123.5|12122.2|12121.6|353
1607628300000|2020-12-10 19:25:00|12123.9|12123.3|12125.4|12124.8|12125.6|12124.9|12122.8|12122.1|334
1607628600000|2020-12-10 19:30:00|12125.3|12124.7|12130.6|12130|12130.8|12130|12124.9|12124.3|333
1607628900000|2020-12-10 19:35:00|12130.8|12129.9|12135.2|12134.6|12135.2|12134.6|12130.7|12129.8|353
1607629200000|2020-12-10 19:40:00|12135.1|12134.5|12133.8|12132.9|12135.3|12134.6|12132.6|12132|295
1607629500000|2020-12-10 19:45:00|12133.7|12132.8|12136.1|12135.5|12136.6|12135.9|12133.1|12132.3|359
1607629800000|2020-12-10 19:50:00|12136|12135.4|12134.8|12134.2|12136.7|12136.1|12134.8|12134|314
1607630100000|2020-12-10 19:55:00|12134.9|12134|12134.1|12133.2|12135.5|12134.8|12132.2|12131.3|511
1607630400000|2020-12-10 20:00:00|12134|12133.1|12134.3|12133.4|12134.7|12133.9|12132.5|12131.7|437
1607630700000|2020-12-10 20:05:00|12134.1|12133.2|12133.1|12132.2|12135.2|12134.4|12133|12132.1|415
1607631000000|2020-12-10 20:10:00|12133.2|12132.3|12137.9|12137|12137.9|12137.1|12132.8|12131.9|489
1607631300000|2020-12-10 20:15:00|12138.6|12137.7|12139.9|12139|12142.6|12141.7|12138.6|12137.7|420
1607631600000|2020-12-10 20:20:00|12140|12139.1|12142.5|12141.9|12142.5|12141.9|12139|12138.2|418
1607631900000|2020-12-10 20:25:00|12142.4|12141.8|12142|12141.4|12143.2|12142.3|12139.9|12139.3|344
1607632200000|2020-12-10 20:30:00|12141.9|12141.3|12141.1|12140.2|12142.3|12141.7|12139.9|12139.2|312
1607632500000|2020-12-10 20:35:00|12141.2|12140.3|12141|12140.1|12142.8|12142.2|12140.9|12140|337
1607632800000|2020-12-10 20:40:00|12141.1|12140.5|12142.2|12141.6|12144.6|12143.7|12141.1|12140.5|379
1607633100000|2020-12-10 20:45:00|12142.3|12141.7|12143.2|12142.3|12144.2|12143.6|12141.6|12140.9|315
1607633400000|2020-12-10 20:50:00|12143.1|12142.5|12144.6|12143.7|12145.2|12144.3|12142.3|12141.5|371
1607633700000|2020-12-10 20:55:00|12144.5|12143.6|12143.2|12142.6|12145.2|12144.5|12141.5|12140.9|507
1607634000000|2020-12-10 21:00:00|12143.1|12142.2|12137.5|12136.6|12143.2|12142.4|12135.5|12134.6|460
1607634300000|2020-12-10 21:05:00|12137.4|12136.5|12137.7|12136.8|12140.4|12139.7|12136.9|12136.2|250
1607634600000|2020-12-10 21:10:00|12137.6|12136.7|12137.9|12137|12140.1|12139.5|12136.9|12136|204
1607634900000|2020-12-10 21:15:00|12138|12137.1|12137.5|12136.6|12138.1|12137.4|12136.8|12136|148
1607635200000|2020-12-10 21:20:00|12137.6|12136.7|12140.3|12139.4|12140.5|12139.8|12137.6|12136.7|151
1607635500000|2020-12-10 21:25:00|12140.1|12139.2|12141.2|12140.6|12141.6|12140.8|12140.1|12139.2|227
1607635800000|2020-12-10 21:30:00|12141.4|12140.5|12141.6|12140.7|12141.9|12141.2|12140.7|12140|178
1607636100000|2020-12-10 21:35:00|12141.5|12140.6|12142.4|12141.5|12142.9|12142|12141.4|12140.5|117
1607636400000|2020-12-10 21:40:00|12142.5|12141.6|12143|12142.1|12143.3|12142.4|12142|12141.1|116
1607636700000|2020-12-10 21:45:00|12143.1|12142.2|12142.5|12141.6|12143.1|12142.2|12141.9|12141|139
1607637000000|2020-12-10 21:50:00|12142.6|12141.7|12142.4|12141.5|12144|12143.2|12142.2|12141.3|146
1607637300000|2020-12-10 21:55:00|12142.5|12141.6|12142.3|12139.9|12143.4|12142.3|12141.8|12138.8|259
1607637600000|2020-12-10 22:00:00|12142.6|12138.9|12142.3|12137.3|12142.9|12139.3|12140.4|12134.4|88
1607637900000|2020-12-10 22:05:00|12142.6|12137|12142.7|12136.9|12143.1|12137.6|12142.1|12136.3|135
1607638200000|2020-12-10 22:10:00|12142.5|12137.2|12142.5|12137|12143.1|12137.6|12140.4|12136.5|88
1607638500000|2020-12-10 22:15:00|12142.8|12136.8|12143.5|12137.5|12143.5|12137.6|12142.4|12136.4|60
1607638800000|2020-12-10 22:20:00|12143.3|12137.3|12143.4|12137.4|12143.9|12138|12142.9|12136.9|54
1607639100000|2020-12-10 22:25:00|12143.3|12137.3|12143.5|12137.5|12144.8|12138.8|12141|12135|123
1607639400000|2020-12-10 22:30:00|12143.9|12137.9|12143.4|12137.4|12144.1|12138.1|12142.9|12136.9|129
1607639700000|2020-12-10 22:35:00|12143.5|12137.5|12143.4|12138.1|12144.4|12139.2|12142.9|12136.9|146
1607640000000|2020-12-10 22:40:00|12143.5|12138.6|12142.7|12139.9|12144|12140.3|12142.3|12138.1|167
1607640300000|2020-12-10 22:45:00|12143|12139.7|12142.5|12138.7|12143.4|12139.9|12141.1|12138.3|288
1607640600000|2020-12-10 22:50:00|12142.6|12138.9|12142.7|12139.4|12143.1|12140.1|12142.2|12138.4|393
1607640900000|2020-12-10 22:55:00|12142.6|12139.5|12143.1|12139.5|12143.7|12140.3|12142.4|12138.2|310
1607641200000|2020-12-10 23:00:00|12143.2|12139.7|12142.3|12141.4|12143.7|12142.1|12141.6|12139.7|446
1607641500000|2020-12-10 23:05:00|12142.2|12141.3|12142.3|12141.4|12142.8|12141.8|12141.9|12140.8|139
1607641800000|2020-12-10 23:10:00|12142.2|12141|12143.3|12142.4|12143.4|12142.5|12141.7|12140.8|134
1607642100000|2020-12-10 23:15:00|12143.2|12142.3|12143.8|12142.9|12143.9|12143|12141.9|12141|153
1607642400000|2020-12-10 23:20:00|12143.9|12143|12143.8|12142.9|12144.3|12143.4|12143.5|12142.6|147
1607642700000|2020-12-10 23:25:00|12143.7|12142.8|12143.6|12142.7|12144.2|12143.3|12143.2|12142.3|142
1607643000000|2020-12-10 23:30:00|12143.5|12142.6|12143.2|12142.6|12144.3|12143.4|12143|12142.1|181
1607643300000|2020-12-10 23:35:00|12143.4|12142.8|12143.6|12142.7|12143.8|12142.9|12143|12142.1|115
1607643600000|2020-12-10 23:40:00|12143.5|12142.6|12141.7|12140.8|12143.7|12142.8|12141.2|12140.3|144
1607643900000|2020-12-10 23:45:00|12141.6|12140.7|12142.8|12141.9|12142.8|12141.9|12140.8|12140.2|196
1607644200000|2020-12-10 23:50:00|12142.6|12141.7|12144.5|12143.6|12144.6|12143.7|12142.3|12141.6|155
1607644500000|2020-12-10 23:55:00|12144.3|12143.4|12143.9|12143|12144.6|12143.7|12143|12142.1|135
1607644800000|2020-12-11 00:00:00|12144|12143.1|12146.5|12145.6|12146.5|12145.8|12143.3|12142.4|258
1607645100000|2020-12-11 00:05:00|12146.4|12145.8|12145.3|12144.4|12147.2|12146.3|12145.2|12144.3|334
1607645400000|2020-12-11 00:10:00|12145.2|12144.3|12146.1|12145.5|12147.2|12146.3|12144.7|12143.8|326
1607645700000|2020-12-11 00:15:00|12146|12145.4|12144.5|12143.6|12147|12146.1|12144.1|12143.3|243
1607646000000|2020-12-11 00:20:00|12144.6|12143.7|12143.6|12142.7|12145.4|12144.5|12143.3|12142.4|223
1607646300000|2020-12-11 00:25:00|12143.5|12142.6|12143.7|12142.8|12144.1|12143.4|12143.4|12142.5|181
1607646600000|2020-12-11 00:30:00|12143.8|12142.9|12142.4|12141.5|12143.8|12143.1|12141.7|12141|220
1607646900000|2020-12-11 00:35:00|12142.2|12141.6|12142.9|12142|12143.2|12142.4|12142.2|12141.6|153
1607647200000|2020-12-11 00:40:00|12143|12142.1|12143.5|12142.6|12143.9|12143.3|12142.8|12142.1|203
1607647500000|2020-12-11 00:45:00|12143.7|12142.8|12141.2|12140.3|12143.8|12142.9|12141.2|12140.3|301
1607647800000|2020-12-11 00:50:00|12141.3|12140.4|12142.6|12141.7|12143.2|12142.4|12141.1|12140.2|230
1607648100000|2020-12-11 00:55:00|12142.7|12141.8|12145.3|12144.4|12145.9|12145|12140.8|12139.9|368
1607648400000|2020-12-11 01:00:00|12145.2|12144.6|12152|12151.1|12152.1|12151.4|12145.2|12144.6|518
1607648700000|2020-12-11 01:05:00|12151.9|12151|12154.3|12153.4|12155.4|12154.5|12151.7|12150.9|426
1607649000000|2020-12-11 01:10:00|12154.2|12153.3|12152.4|12151.5|12154.2|12153.3|12149.2|12148.3|344
1607649300000|2020-12-11 01:15:00|12152|12151.4|12155.7|12155.1|12156.1|12155.5|12151.7|12150.8|372
1607649600000|2020-12-11 01:20:00|12155.6|12154.8|12158.8|12157.9|12160.3|12159.5|12155|12154.1|566
1607649900000|2020-12-11 01:25:00|12158.9|12158|12156|12155.1|12159|12158.2|12155.3|12154.5|389
1607650200000|2020-12-11 01:30:00|12155.8|12155.2|12156.8|12156.2|12157.9|12157.3|12155.8|12154.9|322
1607650500000|2020-12-11 01:35:00|12156.9|12156.3|12156.8|12156.2|12158.8|12158|12156.6|12155.9|369
1607650800000|2020-12-11 01:40:00|12157|12156.1|12158.9|12158|12159|12158.3|12156.8|12156|292
1607651100000|2020-12-11 01:45:00|12159|12158.1|12158.6|12158|12159.2|12158.6|12157.8|12156.9|202
1607651400000|2020-12-11 01:50:00|12158.7|12158.1|12160|12159.1|12160.1|12159.2|12158.5|12157.8|222
1607651700000|2020-12-11 01:55:00|12159.9|12159|12156.1|12155.5|12160.4|12159.8|12155.3|12154.4|476
1607652000000|2020-12-11 02:00:00|12156.2|12155.6|12153.2|12152.6|12156.4|12155.6|12153|12152.3|513
1607652300000|2020-12-11 02:05:00|12153.4|12152.8|12153.4|12152.5|12154|12153.1|12151.6|12150.7|389
1607652600000|2020-12-11 02:10:00|12153.3|12152.4|12153.6|12153|12153.8|12153|12152.7|12151.8|212
1607652900000|2020-12-11 02:15:00|12153.7|12153.1|12152.9|12152|12154.1|12153.5|12152.8|12151.9|279
1607653200000|2020-12-11 02:20:00|12153|12152.1|12155|12154.1|12155|12154.3|12152.2|12151.4|231
1607653500000|2020-12-11 02:25:00|12155.1|12154.2|12155.4|12154.5|12155.9|12155.1|12154.7|12154|229
1607653800000|2020-12-11 02:30:00|12155.5|12154.6|12153.4|12152.8|12155.5|12154.6|12152|12151.2|353
1607654100000|2020-12-11 02:35:00|12153.3|12152.7|12152.5|12151.9|12154|12153.2|12152.4|12151.6|260
1607654400000|2020-12-11 02:40:00|12152.6|12152|12153.2|12152.6|12153.3|12152.6|12151.4|12150.8|269
1607654700000|2020-12-11 02:45:00|12153|12152.4|12153.5|12152.6|12154.3|12153.5|12152.6|12152|202
1607655000000|2020-12-11 02:50:00|12153.3|12152.7|12155.6|12155|12155.8|12155.1|12152.5|12151.9|199
1607655300000|2020-12-11 02:55:00|12155.7|12155.1|12157.9|12157|12159.4|12158.7|12155.6|12154.9|330
1607655600000|2020-12-11 03:00:00|12157.8|12156.9|12156.9|12156|12158.5|12157.9|12156.6|12155.9|278
1607655900000|2020-12-11 03:05:00|12156.7|12156.1|12155.5|12154.9|12156.8|12156.2|12154.9|12154.2|337
1607656200000|2020-12-11 03:10:00|12155.6|12155|12154.4|12153.5|12156.8|12155.9|12154.3|12153.4|310
1607656500000|2020-12-11 03:15:00|12154.5|12153.6|12156.6|12155.7|12156.9|12156|12154.5|12153.6|270
1607656800000|2020-12-11 03:20:00|12156.7|12155.8|12157.7|12157.1|12158.1|12157.3|12156|12155.4|249
1607657100000|2020-12-11 03:25:00|12157.8|12157.2|12159.4|12158.5|12159.5|12158.8|12157.2|12156.4|286
1607657400000|2020-12-11 03:30:00|12159.3|12158.7|12157.4|12156.8|12159.3|12158.7|12157.1|12156.5|248
1607657700000|2020-12-11 03:35:00|12157.5|12156.6|12156.9|12156.3|12157.6|12156.9|12156.3|12155.5|209
1607658000000|2020-12-11 03:40:00|12157|12156.4|12159.5|12158.9|12160.1|12159.2|12156.7|12156|303
1607658300000|2020-12-11 03:45:00|12159.7|12159.1|12157.9|12157.3|12159.9|12159.3|12157.4|12156.8|263
1607658600000|2020-12-11 03:50:00|12158|12157.4|12157.4|12156.8|12158.4|12157.8|12157|12156.2|174
1607658900000|2020-12-11 03:55:00|12157.3|12156.7|12158.4|12157.5|12159.3|12158.5|12157.2|12156.4|297
1607659200000|2020-12-11 04:00:00|12158.1|12157.4|12160.1|12159.2|12160.3|12159.7|12158.1|12157.4|266
1607659500000|2020-12-11 04:05:00|12159.9|12159.3|12160.2|12159.3|12160.6|12160|12159.8|12159|189
1607659800000|2020-12-11 04:10:00|12160.1|12159.5|12158.4|12157.5|12160.3|12159.7|12157.7|12156.9|209
1607660100000|2020-12-11 04:15:00|12158.5|12157.6|12159.4|12158.5|12159.4|12158.5|12157.9|12157.3|211
1607660400000|2020-12-11 04:20:00|12159.3|12158.4|12159.3|12158.4|12159.6|12158.9|12158.6|12157.9|158
1607660700000|2020-12-11 04:25:00|12159.4|12158.5|12159.3|12158.7|12160|12159.2|12158.9|12158.1|111
1607661000000|2020-12-11 04:30:00|12159.4|12158.5|12159.3|12158.7|12159.5|12158.7|12158.2|12157.5|200
1607661300000|2020-12-11 04:35:00|12159.2|12158.6|12159.2|12158.3|12160.2|12159.6|12159.1|12158.2|140
1607661600000|2020-12-11 04:40:00|12159.4|12158.5|12158.7|12158.1|12159.4|12158.5|12158.1|12157.4|191
1607661900000|2020-12-11 04:45:00|12158.9|12158|12158.5|12157.9|12159|12158.2|12157.9|12157.3|178
1607662200000|2020-12-11 04:50:00|12158.4|12157.8|12156.8|12155.9|12158.6|12157.9|12156.7|12155.8|191
1607662500000|2020-12-11 04:55:00|12156.7|12155.8|12155.9|12155|12157.1|12156.2|12155.5|12154.8|193
1607662800000|2020-12-11 05:00:00|12155.8|12154.9|12158.3|12157.4|12158.4|12157.5|12155.6|12154.7|302
1607663100000|2020-12-11 05:05:00|12158.4|12157.5|12155.9|12155|12158.5|12157.6|12155.8|12154.9|200
1607663400000|2020-12-11 05:10:00|12155.8|12154.9|12155.3|12154.4|12156.2|12155.4|12154.6|12153.7|274
1607663700000|2020-12-11 05:15:00|12155.2|12154.3|12155.9|12155.3|12156.8|12156.1|12155.2|12154.3|209
1607664000000|2020-12-11 05:20:00|12156|12155.1|12154.7|12153.8|12156.1|12155.2|12154.6|12153.7|135
1607664300000|2020-12-11 05:25:00|12154.6|12153.7|12154.8|12153.9|12155.5|12154.6|12154.2|12153.3|163
1607664600000|2020-12-11 05:30:00|12154.7|12153.8|12154.7|12154.1|12155.1|12154.2|12154|12153.2|140
1607664900000|2020-12-11 05:35:00|12154.8|12153.9|12155.3|12154.4|12155.4|12154.6|12154.7|12153.9|130
1607665200000|2020-12-11 05:40:00|12155.2|12154.3|12155.1|12154.5|12155.4|12154.5|12154.4|12153.5|131
1607665500000|2020-12-11 05:45:00|12155|12154.4|12156.2|12155.3|12156.9|12156|12155|12154.3|235
1607665800000|2020-12-11 05:50:00|12156.1|12155.2|12157.9|12157|12158.2|12157.4|12155.8|12154.9|200
1607666100000|2020-12-11 05:55:00|12158|12157.1|12155.7|12155.1|12158.1|12157.4|12155.6|12154.9|247
1607666400000|2020-12-11 06:00:00|12155.8|12154.9|12157.2|12156.3|12157.9|12157|12155.8|12154.9|207
1607666700000|2020-12-11 06:05:00|12157.3|12156.4|12157.8|12157.2|12158.1|12157.2|12156.6|12155.9|198
1607667000000|2020-12-11 06:10:00|12157.9|12157|12157.6|12157|12159|12158.2|12156.9|12156.1|267
1607667300000|2020-12-11 06:15:00|12157.7|12157.1|12156.7|12156.1|12158.4|12157.5|12155.3|12154.5|301
1607667600000|2020-12-11 06:20:00|12156.8|12156.2|12159|12158.4|12159.3|12158.5|12156.3|12155.7|270
1607667900000|2020-12-11 06:25:00|12159.2|12158.3|12161.5|12160.6|12161.9|12161.1|12158.5|12157.9|439
1607668200000|2020-12-11 06:30:00|12161.6|12160.7|12162|12161.1|12162.7|12162|12160.2|12159.6|298
1607668500000|2020-12-11 06:35:00|12162.1|12161.2|12159.8|12158.9|12163.4|12162.6|12158.7|12157.9|430
1607668800000|2020-12-11 06:40:00|12159.7|12158.8|12159.9|12159|12160.1|12159.3|12158.6|12157.7|327
1607669100000|2020-12-11 06:45:00|12159.8|12158.9|12160.2|12159.6|12161|12160.2|12159.2|12158.4|311
1607669400000|2020-12-11 06:50:00|12160.3|12159.7|12158.8|12157.9|12161|12160.2|12158.8|12157.9|248
1607669700000|2020-12-11 06:55:00|12158.9|12158|12157.2|12156.3|12159.4|12158.6|12157|12156.2|180
1607670000000|2020-12-11 07:00:00|12157.4|12156.5|12155.9|12155.3|12158.9|12158.3|12155.7|12155|473
1607670300000|2020-12-11 07:05:00|12156|12155.4|12155.8|12154.9|12157.4|12156.6|12155.4|12154.5|394
1607670600000|2020-12-11 07:10:00|12156|12155.1|12159.2|12158.3|12159.2|12158.5|12155.8|12154.9|358
1607670900000|2020-12-11 07:15:00|12158.8|12158.2|12159.4|12158.8|12160|12159.1|12156.8|12156|442
1607671200000|2020-12-11 07:20:00|12159.3|12158.7|12155.8|12155.2|12159.4|12158.8|12155.1|12154.5|377
1607671500000|2020-12-11 07:25:00|12155.9|12155.3|12153.9|12153|12156.7|12155.8|12153|12152.2|412
1607671800000|2020-12-11 07:30:00|12153.7|12153.1|12144.5|12143.6|12154.8|12154.1|12143.1|12142.2|701
1607672100000|2020-12-11 07:35:00|12144.4|12143.5|12142.7|12141.8|12145.8|12145|12141.4|12140.7|588
1607672400000|2020-12-11 07:40:00|12142.6|12141.7|12135.4|12134.8|12142.7|12141.8|12134.8|12134|567
1607672700000|2020-12-11 07:45:00|12135.5|12134.6|12133.1|12132.5|12136.2|12135.6|12130.9|12130.2|570
1607673000000|2020-12-11 07:50:00|12133.3|12132.4|12129.5|12128.9|12134.4|12133.6|12128.7|12128|626
1607673300000|2020-12-11 07:55:00|12129.6|12128.7|12131.4|12130.5|12132.7|12131.9|12126.1|12125.4|705
1607673600000|2020-12-11 08:00:00|12131.2|12130.6|12135.3|12134.7|12135.7|12134.9|12129.2|12128.5|773
1607673900000|2020-12-11 08:05:00|12135.4|12134.8|12132.1|12131.2|12135.6|12134.8|12130.4|12129.7|765
1607674200000|2020-12-11 08:10:00|12131.9|12131.3|12129.1|12128.2|12136|12135.1|12128.5|12127.7|818
1607674500000|2020-12-11 08:15:00|12129|12128.1|12118.1|12117.5|12129.1|12128.2|12117.4|12116.5|930
1607674800000|2020-12-11 08:20:00|12118.2|12117.6|12117.5|12116.6|12122.1|12121.3|12114.5|12113.7|901
1607675100000|2020-12-11 08:25:00|12117.4|12116.8|12120.3|12119.4|12121.8|12121|12116.4|12115.5|850
1607675400000|2020-12-11 08:30:00|12120.5|12119.6|12125.5|12124.9|12125.7|12125|12118.6|12118|863
1607675700000|2020-12-11 08:35:00|12125.6|12124.6|12125.3|12124.4|12128.4|12127.5|12124.2|12123.5|842
1607676000000|2020-12-11 08:40:00|12125.1|12124.5|12131.2|12130.3|12132|12131.1|12124|12123.1|793
1607676300000|2020-12-11 08:45:00|12131.1|12130.2|12123.8|12122.9|12131.1|12130.3|12123.1|12122.2|885
1607676600000|2020-12-11 08:50:00|12123.9|12123|12122.5|12121.6|12127.2|12126.5|12122.1|12121.3|772
1607676900000|2020-12-11 08:55:00|12122.6|12121.7|12126.3|12125.4|12127.1|12126.3|12120.8|12120|720
1607677200000|2020-12-11 09:00:00|12126.1|12125.2|12130.6|12129.7|12133.9|12133|12126.1|12125.2|810
1607677500000|2020-12-11 09:05:00|12130.5|12129.6|12126|12125.4|12131.1|12130.4|12125.5|12124.6|617
1607677800000|2020-12-11 09:10:00|12126.2|12125.3|12128.3|12127.4|12131|12130.1|12125.5|12124.8|604
1607678100000|2020-12-11 09:15:00|12128.2|12127.3|12133.7|12133.1|12134.2|12133.3|12127.9|12127.1|766
1607678400000|2020-12-11 09:20:00|12133.8|12132.9|12128.1|12127.2|12134.4|12133.6|12128.1|12127.2|569
1607678700000|2020-12-11 09:25:00|12128.2|12127.3|12129.3|12128.7|12129.6|12128.9|12125.1|12124.4|611
1607679000000|2020-12-11 09:30:00|12129.4|12128.8|12128.2|12127.6|12131.5|12130.9|12128.2|12127.5|574
1607679300000|2020-12-11 09:35:00|12128.4|12127.5|12130.6|12129.7|12132|12131.3|12128.4|12127.5|599
1607679600000|2020-12-11 09:40:00|12130.4|12129.8|12130.7|12129.8|12132.3|12131.4|12128.8|12127.9|623
1607679900000|2020-12-11 09:45:00|12130.5|12129.9|12127.2|12126.3|12131.9|12131.2|12125.8|12125|613
1607680200000|2020-12-11 09:50:00|12127.1|12126.2|12119|12118.1|12127.4|12126.7|12117.4|12116.6|761
1607680500000|2020-12-11 09:55:00|12119.1|12118.2|12118.2|12117.3|12120.1|12119.5|12112.8|12112.1|876
1607680800000|2020-12-11 10:00:00|12118|12117.4|12125.8|12124.9|12126|12125.4|12116.7|12116.1|783
1607681100000|2020-12-11 10:05:00|12125.5|12124.6|12124.5|12123.6|12127.1|12126.5|12124.1|12123.3|553
1607681400000|2020-12-11 10:10:00|12124.7|12124.1|12128.4|12127.5|12130.1|12129.2|12124|12123.4|722
1607681700000|2020-12-11 10:15:00|12128.3|12127.4|12125.4|12124.5|12129.1|12128.3|12125.2|12124.4|625
1607682000000|2020-12-11 10:20:00|12125.3|12124.4|12129.9|12129.3|12130|12129.3|12123.7|12122.9|662
1607682300000|2020-12-11 10:25:00|12130|12129|12132.9|12132|12136.4|12135.6|12129.7|12129|778
1607682600000|2020-12-11 10:30:00|12132.8|12131.9|12133|12132.1|12138.1|12137.5|12131.9|12131.2|694
1607682900000|2020-12-11 10:35:00|12132.9|12132.3|12129.5|12128.6|12134.1|12133.3|12128.4|12127.7|643
1607683200000|2020-12-11 10:40:00|12129.3|12128.4|12129.7|12128.8|12131.4|12130.7|12128.8|12127.9|600
1607683500000|2020-12-11 10:45:00|12129.6|12128.7|12126.5|12125.9|12129.7|12128.8|12125.9|12125.2|531
1607683800000|2020-12-11 10:50:00|12126.4|12125.8|12124.4|12123.5|12127.5|12126.6|12124.2|12123.4|588
1607684100000|2020-12-11 10:55:00|12124.3|12123.4|12119.7|12119.1|12124.5|12123.6|12119|12118.2|605
1607684400000|2020-12-11 11:00:00|12119.8|12119.2|12123.1|12122.2|12123.3|12122.7|12116.7|12115.9|758
1607684700000|2020-12-11 11:05:00|12123|12122.1|12124.9|12124|12125.7|12124.8|12121.4|12120.7|760
1607685000000|2020-12-11 11:10:00|12124.8|12123.9|12120.2|12119.3|12126.1|12125.4|12119.3|12118.4|734
1607685300000|2020-12-11 11:15:00|12120.3|12119.4|12116.3|12115.4|12120.4|12119.6|12115|12114.1|761
1607685600000|2020-12-11 11:20:00|12116.4|12115.8|12115.6|12115|12117.1|12116.3|12114.8|12114.2|631
1607685900000|2020-12-11 11:25:00|12115.8|12114.9|12117.1|12116.2|12117.1|12116.5|12114.1|12113.5|741
1607686200000|2020-12-11 11:30:00|12117|12116.1|12117|12116.4|12119.2|12118.5|12116.4|12115.7|637
1607686500000|2020-12-11 11:35:00|12116.9|12116.3|12119|12118.1|12119.3|12118.6|12115.4|12114.6|480
1607686800000|2020-12-11 11:40:00|12118.9|12118|12114.3|12113.7|12120.2|12119.6|12110.7|12109.8|632
1607687100000|2020-12-11 11:45:00|12114.5|12113.6|12122.1|12121.2|12122.6|12121.9|12114.3|12113.4|533
1607687400000|2020-12-11 11:50:00|12122.2|12121.3|12116.1|12115.2|12123.8|12122.9|12116|12115.2|630
1607687700000|2020-12-11 11:55:00|12116.2|12115.3|12122.3|12121.7|12122.9|12122.2|12116.1|12115.2|622
1607688000000|2020-12-11 12:00:00|12122.2|12121.6|12116.3|12115.7|12123|12122.4|12115.1|12114.4|566
1607688300000|2020-12-11 12:05:00|12116.2|12115.6|12120.1|12119.2|12120.4|12119.6|12114.1|12113.5|500
1607688600000|2020-12-11 12:10:00|12120.2|12119.3|12119.8|12119.2|12121.2|12120.5|12119.3|12118.7|382
1607688900000|2020-12-11 12:15:00|12119.9|12119.3|12122.5|12121.9|12122.9|12122.3|12119.7|12118.8|481
1607689200000|2020-12-11 12:20:00|12122.6|12122|12122.9|12122.3|12124|12123.2|12120.2|12119.3|540
1607689500000|2020-12-11 12:25:00|12122.8|12122.2|12123.2|12122.3|12124.8|12124.1|12121.4|12120.6|474
1607689800000|2020-12-11 12:30:00|12123.4|12122.5|12123.6|12122.7|12125.5|12124.9|12121.8|12120.9|548
1607690100000|2020-12-11 12:35:00|12123.7|12122.8|12125.5|12124.9|12127.2|12126.5|12123.4|12122.5|482
1607690400000|2020-12-11 12:40:00|12125.6|12124.7|12125.7|12125.1|12130|12129.1|12124.4|12123.7|554
1607690700000|2020-12-11 12:45:00|12125.6|12125|12128.2|12127.3|12129.5|12128.6|12125.6|12125|509
1607691000000|2020-12-11 12:50:00|12128|12127.4|12127.2|12126.6|12130.7|12130.1|12125.8|12125.2|488
1607691300000|2020-12-11 12:55:00|12127.1|12126.5|12126.7|12126.1|12128.2|12127.6|12125.6|12124.9|521
1607691600000|2020-12-11 13:00:00|12126.6|12126|12128|12127.4|12129.6|12129|12125.3|12124.7|636
1607691900000|2020-12-11 13:05:00|12127.9|12127.3|12125|12124.4|12128.9|12128.3|12123.6|12122.9|771
1607692200000|2020-12-11 13:10:00|12125.1|12124.5|12127.4|12126.8|12127.6|12127|12122.5|12121.9|656
1607692500000|2020-12-11 13:15:00|12127.3|12126.7|12127.1|12126.5|12130.8|12130.1|12126.5|12125.9|620
1607692800000|2020-12-11 13:20:00|12127.2|12126.6|12119.8|12119.2|12127.3|12126.6|12119.6|12118.9|737
1607693100000|2020-12-11 13:25:00|12119.9|12119.3|12119.6|12118.1|12122.2|12121.5|12118.4|12117.3|552
1607693400000|2020-12-11 13:30:00|12119.7|12118.3|12124.2|12123.3|12125.9|12125.2|12118.4|12117.5|804
1607693700000|2020-12-11 13:35:00|12124|12123.4|12126.5|12125.9|12126.7|12126.1|12121|12120.4|626
1607694000000|2020-12-11 13:40:00|12126.4|12125.8|12124.8|12124.2|12127.4|12126.8|12124.2|12123.6|619
1607694300000|2020-12-11 13:45:00|12124.9|12124.3|12128.7|12128.1|12130|12129.4|12124.2|12123.6|564
1607694600000|2020-12-11 13:50:00|12128.6|12128|12120.6|12120|12128.7|12128.1|12120.6|12120|670
1607694900000|2020-12-11 13:55:00|12120.9|12120.3|12116|12115.4|12121.2|12120.6|12114.3|12113.6|739
1607695200000|2020-12-11 14:00:00|12115.9|12115.3|12117.1|12116.5|12117.6|12116.9|12114.4|12113.6|722
1607695500000|2020-12-11 14:05:00|12117|12116.4|12117.8|12116.9|12118.2|12117.4|12114.3|12113.5|678
1607695800000|2020-12-11 14:10:00|12118|12117.1|12121.9|12121|12122.1|12121.4|12117.3|12116.7|614
1607696100000|2020-12-11 14:15:00|12121.8|12120.9|12128.4|12127.5|12130.3|12129.5|12121.8|12120.9|930
1607696400000|2020-12-11 14:20:00|12128.5|12127.6|12129.1|12128.5|12133.5|12132.9|12128|12127.1|858
1607696700000|2020-12-11 14:25:00|12129|12128.4|12123.5|12122.6|12129|12128.4|12122.1|12121.4|771
1607697000000|2020-12-11 14:30:00|12123.4|12122.5|12121.2|12120.3|12126|12125.4|12119.8|12119.1|938
1607697300000|2020-12-11 14:35:00|12121.3|12120.6|12122.1|12121.2|12124.6|12124|12121.2|12120.5|830
1607697600000|2020-12-11 14:40:00|12122|12121.1|12113.3|12112.7|12122.2|12121.5|12112.8|12111.9|794
1607697900000|2020-12-11 14:45:00|12113.2|12112.6|12114.9|12114.3|12116.5|12115.8|12112.9|12112|882
1607698200000|2020-12-11 14:50:00|12114.8|12114.2|12117.3|12116.7|12118.1|12117.5|12111.4|12110.7|790
1607698500000|2020-12-11 14:55:00|12117.2|12116.6|12117.8|12116.9|12122.2|12121.3|12116.4|12115.7|709
1607698800000|2020-12-11 15:00:00|12117.6|12116.7|12120|12119.1|12122.7|12122.1|12117.6|12116.7|821
1607699100000|2020-12-11 15:05:00|12120.1|12119.2|12121.6|12120.7|12124.4|12123.7|12119.6|12118.7|819
1607699400000|2020-12-11 15:10:00|12121.2|12120.6|12127.2|12126.3|12128.3|12127.4|12120.5|12119.7|737
1607699700000|2020-12-11 15:15:00|12127.3|12126.4|12123.8|12123.2|12127.8|12127.2|12119.3|12118.5|892
1607700000000|2020-12-11 15:20:00|12123.5|12122.9|12123.8|12123.2|12125.3|12124.6|12120.8|12120.2|802
1607700300000|2020-12-11 15:25:00|12123.9|12123.3|12127|12126.4|12128.1|12127.3|12123.6|12123|778
1607700600000|2020-12-11 15:30:00|12126.9|12126.3|12126.4|12125.8|12129.7|12129|12126.4|12125.8|723
1607700900000|2020-12-11 15:35:00|12126|12125.4|12125.1|12124.2|12126.5|12125.9|12118.8|12118|784
1607701200000|2020-12-11 15:40:00|12124.9|12124.3|12121.2|12120.3|12125.9|12125.3|12116|12115.1|926
1607701500000|2020-12-11 15:45:00|12121.4|12120.8|12116.6|12116|12122.7|12121.9|12116.3|12115.4|876
1607701800000|2020-12-11 15:50:00|12116.7|12116.1|12114.3|12113.4|12117.7|12117|12111.5|12110.9|950
1607702100000|2020-12-11 15:55:00|12114.4|12113.5|12107.2|12106.6|12114.4|12113.6|12105.7|12105.1|990
1607702400000|2020-12-11 16:00:00|12107.1|12106.5|12110.7|12110.1|12113|12112.3|12106.5|12105.9|771
1607702700000|2020-12-11 16:05:00|12110.8|12110.2|12110.7|12109.8|12112.1|12111.4|12108.2|12107.6|642
1607703000000|2020-12-11 16:10:00|12110.6|12109.7|12112.4|12111.8|12114.1|12113.4|12109.9|12109.2|503
1607703300000|2020-12-11 16:15:00|12112.5|12111.9|12113.6|12113|12114.5|12113.7|12110.1|12109.5|563
1607703600000|2020-12-11 16:20:00|12113.4|12112.8|12113.3|12112.7|12115.5|12114.9|12111.4|12110.8|512
1607703900000|2020-12-11 16:25:00|12113.4|12112.8|12113.2|12112.3|12114.9|12114.3|12112|12111.4|427
1607704200000|2020-12-11 16:30:00|12113.1|12112.2|12112.9|12112.3|12113.5|12112.8|12110.4|12109.8|406
1607704500000|2020-12-11 16:35:00|12113|12112.4|12109.2|12108.6|12113.6|12113|12108.9|12108.2|560
1607704800000|2020-12-11 16:40:00|12109.3|12108.7|12113|12112.4|12114.2|12113.5|12109.3|12108.7|560
1607705100000|2020-12-11 16:45:00|12113.1|12112.5|12111.4|12110.5|12113.1|12112.5|12109.9|12109.2|515
1607705400000|2020-12-11 16:50:00|12111.1|12110.4|12115|12114.4|12115.7|12115|12111|12110.4|464
1607705700000|2020-12-11 16:55:00|12115.1|12114.5|12112.6|12112|12116.2|12115.5|12110.4|12109.7|604
1607706000000|2020-12-11 17:00:00|12112.7|12112.1|12110.6|12110|12113.1|12112.2|12110.3|12109.7|532
1607706300000|2020-12-11 17:05:00|12110.5|12109.9|12111.7|12110.8|12111.7|12110.9|12108.4|12107.8|465
1607706600000|2020-12-11 17:10:00|12111.8|12110.9|12112.7|12111.8|12113.7|12113|12110.9|12110.2|449
1607706900000|2020-12-11 17:15:00|12112.6|12111.7|12112.4|12111.8|12114|12113.3|12112|12111.2|407
1607707200000|2020-12-11 17:20:00|12112.3|12111.7|12115.8|12114.9|12116.2|12115.4|12112|12111.4|477
1607707500000|2020-12-11 17:25:00|12115.7|12114.8|12115.3|12114.7|12115.8|12115.1|12113.6|12112.9|429
1607707800000|2020-12-11 17:30:00|12115.2|12114.6|12114|12113.1|12116.2|12115.6|12112.6|12112|372
1607708100000|2020-12-11 17:35:00|12114.1|12113.4|12112.9|12112|12116|12115.2|12111.4|12110.5|384
1607708400000|2020-12-11 17:40:00|12113|12112.1|12110.4|12109.8|12113.2|12112.4|12110.3|12109.4|393
1607708700000|2020-12-11 17:45:00|12110.7|12109.7|12112.8|12111.9|12113.1|12112.3|12110.1|12109.5|367
1607709000000|2020-12-11 17:50:00|12112.4|12111.8|12114|12113.4|12115|12114.4|12112.2|12111.5|284
1607709300000|2020-12-11 17:55:00|12114.1|12113.5|12117.2|12116.3|12118.4|12117.7|12113.6|12113|487
1607709600000|2020-12-11 18:00:00|12117.1|12116.2|12116.3|12115.7|12117.2|12116.6|12114.8|12114.1|348
1607709900000|2020-12-11 18:05:00|12116.2|12115.6|12117.2|12116.3|12117.5|12116.6|12115.1|12114.4|197
1607710200000|2020-12-11 18:10:00|12117.3|12116.4|12115|12114.4|12117.6|12116.9|12114.7|12113.9|255
1607710500000|2020-12-11 18:15:00|12115.1|12114.5|12114.2|12113.3|12116.7|12115.9|12114|12113.2|305
1607710800000|2020-12-11 18:20:00|12114.3|12113.4|12113.2|12112.6|12115|12114.2|12113|12112.2|199
1607711100000|2020-12-11 18:25:00|12113.3|12112.7|12114.1|12113.2|12114.5|12113.7|12112.9|12112.1|203
1607711400000|2020-12-11 18:30:00|12114|12113.1|12112.8|12111.9|12114.1|12113.2|12112.5|12111.7|239
1607711700000|2020-12-11 18:35:00|12112.9|12112|12113|12112.1|12113.7|12112.9|12112.4|12111.5|204
1607712000000|2020-12-11 18:40:00|12112.8|12111.9|12115.1|12114.2|12116.8|12116.1|12112.6|12111.7|351
1607712300000|2020-12-11 18:45:00|12114.6|12114|12113|12112.4|12114.6|12114|12111.6|12111|320
1607712600000|2020-12-11 18:50:00|12112.9|12112.3|12112.3|12111.4|12113.2|12112.6|12111.4|12110.6|313
1607712900000|2020-12-11 18:55:00|12112.5|12111.6|12116.7|12115.8|12116.8|12116|12112.4|12111.5|272
1607713200000|2020-12-11 19:00:00|12116.6|12116|12113.7|12112.8|12117.1|12116.3|12113.4|12112.7|228
1607713500000|2020-12-11 19:05:00|12113.6|12112.7|12116.3|12115.4|12116.3|12115.6|12113|12112.2|328
1607713800000|2020-12-11 19:10:00|12116.6|12115.7|12116.1|12115.2|12117.1|12116.4|12115.6|12114.9|260
1607714100000|2020-12-11 19:15:00|12116.2|12115.3|12115.4|12114.8|12116.7|12115.9|12115.4|12114.6|231
1607714400000|2020-12-11 19:20:00|12115.3|12114.7|12117.7|12116.8|12117.8|12117|12115.2|12114.6|328
1607714700000|2020-12-11 19:25:00|12117.8|12116.9|12119.1|12118.5|12119.3|12118.6|12117.3|12116.4|329
1607715000000|2020-12-11 19:30:00|12119.3|12118.4|12120.2|12119.6|12120.8|12120.1|12118.3|12117.7|282
1607715300000|2020-12-11 19:35:00|12120.4|12119.5|12118.5|12117.6|12120.7|12119.9|12118.5|12117.6|246
1607715600000|2020-12-11 19:40:00|12118.6|12118|12117.7|12116.8|12119.4|12118.6|12116.4|12115.7|407
1607715900000|2020-12-11 19:45:00|12117.8|12116.9|12116.5|12115.6|12119|12118.4|12115.9|12115.1|485
1607716200000|2020-12-11 19:50:00|12116.6|12115.7|12116.4|12115.8|12118.2|12117.5|12116.1|12115.5|309
1607716500000|2020-12-11 19:55:00|12116.6|12115.7|12113.7|12112.8|12117.1|12116.4|12112.7|12112.1|486
1607716800000|2020-12-11 20:00:00|12113.6|12112.7|12116|12115.4|12117.7|12117|12113.6|12112.7|371
1607717100000|2020-12-11 20:05:00|12115.9|12115.3|12114.4|12113.5|12115.9|12115.3|12113.5|12112.9|314
1607717400000|2020-12-11 20:10:00|12114.5|12113.6|12115.1|12114.5|12116|12115.1|12114.3|12113.5|240
1607717700000|2020-12-11 20:15:00|12115.4|12114.4|12116.7|12115.8|12116.8|12116|12113.9|12113.2|252
1607718000000|2020-12-11 20:20:00|12116.4|12115.6|12115.7|12114.8|12117.2|12116.4|12115.2|12114.3|249
1607718300000|2020-12-11 20:25:00|12115.6|12114.7|12117.3|12116.7|12117.5|12116.7|12115.5|12114.6|294
1607718600000|2020-12-11 20:30:00|12117.7|12116.8|12118.6|12117.7|12119|12118.3|12116.7|12116|279
1607718900000|2020-12-11 20:35:00|12118.4|12117.8|12117.8|12116.9|12118.7|12117.8|12117.3|12116.4|257
1607719200000|2020-12-11 20:40:00|12117.9|12117|12114.1|12113.5|12118.3|12117.5|12113.5|12112.7|325
1607719500000|2020-12-11 20:45:00|12113.7|12113.1|12115.8|12115.2|12116|12115.3|12113.7|12113.1|322
1607719800000|2020-12-11 20:50:00|12115.9|12115.3|12114|12113.1|12115.9|12115.3|12113|12112.3|211
1607720100000|2020-12-11 20:55:00|12114.1|12113.2|12117.6|12117|12117.7|12117|12113.7|12113|309
1607720400000|2020-12-11 21:00:00|12117.9|12117.3|12113.7|12112.8|12118.2|12117.3|12113.5|12112.6|246
1607720700000|2020-12-11 21:05:00|12113.6|12112.7|12115.5|12114.6|12116.1|12115.2|12113.2|12112.3|314
1607721000000|2020-12-11 21:10:00|12116.1|12115.2|12115.2|12114.3|12116.2|12115.3|12114.6|12113.7|247
1607721300000|2020-12-11 21:15:00|12115.1|12114.2|12114.5|12113.6|12115.4|12114.5|12114.1|12113.2|131
1607721600000|2020-12-11 21:20:00|12114.6|12113.7|12114.8|12113.9|12115.1|12114.2|12114.6|12113.7|75
1607721900000|2020-12-11 21:25:00|12114.7|12113.8|12115.2|12114.3|12115.7|12114.8|12114.2|12113.3|175
1607722200000|2020-12-11 21:30:00|12115.1|12114.2|12115.7|12114.8|12115.9|12115|12114.9|12114|140
1607722500000|2020-12-11 21:35:00|12115.8|12114.9|12115.3|12114.4|12116.1|12115.2|12115|12114.1|147
1607722800000|2020-12-11 21:40:00|12115.2|12114.3|12115.2|12114.3|12116.1|12115.2|12115|12114.1|133
1607723100000|2020-12-11 21:45:00|12115.3|12114.4|12114.8|12113.9|12116.4|12115.5|12112.2|12111.3|436
1607723400000|2020-12-11 21:50:00|12115.2|12114.3|12113.4|12112.5|12115.4|12114.5|12111.4|12110.5|588
1607723700000|2020-12-11 21:55:00|12113|12112.1|12116|12110|12118.2|12113.9|12111.8|12109.5|344
1607893200000|2020-12-13 21:00:00|12139.4|12133.4|12140.5|12132.1|12142.5|12137.6|12138.7|12129.8|74
1607893500000|2020-12-13 21:05:00|12139.4|12129.9|12140.2|12134.5|12142.1|12137.4|12138.2|12129.9|61
1607893800000|2020-12-13 21:10:00|12139.9|12134|12138.5|12134.2|12141.8|12136.7|12138.5|12131.2|60
1607894100000|2020-12-13 21:15:00|12139.4|12132.9|12138.7|12134.2|12140.7|12134.2|12138.4|12132.3|47
1607894400000|2020-12-13 21:20:00|12138.5|12132.7|12140.7|12134.2|12140.7|12134.3|12138.5|12132.3|41
1607894700000|2020-12-13 21:25:00|12139.4|12133|12137.5|12131.7|12140.8|12134.3|12137.5|12130.4|29
1607895000000|2020-12-13 21:30:00|12138|12132.1|12140.8|12132.1|12141.8|12134.4|12134.9|12128.5|54
1607895300000|2020-12-13 21:35:00|12140.9|12132|12140.3|12133.7|12141.3|12134.5|12139.2|12131.6|19
1607895600000|2020-12-13 21:40:00|12139.7|12133.2|12139.4|12132.7|12140.7|12134.2|12139.1|12132.4|32
1607895900000|2020-12-13 21:45:00|12139.5|12132.9|12139.4|12132.8|12140.7|12134.2|12138.7|12130.2|36
1607896200000|2020-12-13 21:50:00|12139.1|12132.2|12138.7|12133.3|12140.9|12135.2|12138.4|12131|41
1607896500000|2020-12-13 21:55:00|12139.4|12134|12140.1|12134.6|12144.6|12136.3|12137.2|12130.9|85
1607896800000|2020-12-13 22:00:00|12140.8|12132.5|12136.6|12134.7|12143|12140.1|12135.3|12129.6|193
1607897100000|2020-12-13 22:05:00|12136.5|12134.6|12138.6|12130.8|12141.4|12135.6|12135.3|12129.5|184
1607897400000|2020-12-13 22:10:00|12139.3|12132.1|12140.4|12136.8|12141.1|12137.3|12137.5|12131.1|254
1607897700000|2020-12-13 22:15:00|12140.2|12136.7|12143.6|12140.3|12147|12141.4|12139.7|12134.4|903
1607898000000|2020-12-13 22:20:00|12143.5|12140.1|12141.9|12138.9|12144.5|12140.5|12141.1|12138.8|620
1607898300000|2020-12-13 22:25:00|12142.6|12139|12142.4|12136.4|12143.3|12139.2|12138.9|12132.9|748
1607898600000|2020-12-13 22:30:00|12142.3|12136.3|12140.2|12134.2|12143.5|12137.5|12138.4|12132.4|436
1607898900000|2020-12-13 22:35:00|12140.1|12134.1|12139.7|12133.7|12140.9|12134.9|12135|12132.2|442
1607899200000|2020-12-13 22:40:00|12139.6|12133.6|12139.3|12133.3|12140.1|12134.1|12137.9|12131.9|483
1607899500000|2020-12-13 22:45:00|12139.4|12133.4|12139|12133|12139.9|12133.9|12138.8|12132.8|493
1607899800000|2020-12-13 22:50:00|12139.1|12133.1|12139.4|12134.6|12140.3|12134.8|12138.4|12132.7|335
1607900100000|2020-12-13 22:55:00|12139.3|12134.7|12135.2|12132.3|12139.9|12135.1|12135.2|12131.9|520
1607900400000|2020-12-13 23:00:00|12135.3|12132.4|12136.8|12135.7|12140.2|12136.7|12134.7|12130.8|764
1607900700000|2020-12-13 23:05:00|12136.7|12135.6|12136.6|12135.7|12138.4|12137.2|12135.2|12134.1|582
1607901000000|2020-12-13 23:10:00|12136.5|12135.6|12138.4|12137.5|12140|12139.1|12135.6|12134.7|484
1607901300000|2020-12-13 23:15:00|12138.7|12137.4|12136.4|12135.5|12138.7|12137.8|12136|12135.1|246
1607901600000|2020-12-13 23:20:00|12136.3|12135.4|12135.9|12135|12137.5|12136.6|12135.8|12134.9|221
1607901900000|2020-12-13 23:25:00|12136|12135.1|12135|12134.1|12137.2|12136.3|12134.9|12134.1|192
1607902200000|2020-12-13 23:30:00|12135.1|12134.2|12135.3|12134.4|12136.7|12135.8|12134.6|12133.7|248
1607902500000|2020-12-13 23:35:00|12135.2|12134.3|12136.3|12135.4|12136.3|12135.4|12134.8|12133.9|167
1607902800000|2020-12-13 23:40:00|12136.2|12135.3|12134.5|12133.6|12136.2|12135.3|12133.7|12132.8|215
1607903100000|2020-12-13 23:45:00|12134.4|12133.5|12133.5|12132.6|12134.8|12133.9|12133.4|12132.5|177
1607903400000|2020-12-13 23:50:00|12133.6|12132.7|12134.9|12134|12135|12134.2|12133.4|12132.6|150
1607903700000|2020-12-13 23:55:00|12134.8|12133.9|12133.6|12132.7|12134.9|12134|12133.4|12132.7|166
1607904000000|2020-12-14 00:00:00|12133.5|12132.6|12131.6|12130.7|12134|12133.2|12130.8|12129.9|326
1607904300000|2020-12-14 00:05:00|12131.3|12130.8|12131.5|12130.6|12131.6|12130.9|12126.4|12125.5|399
1607904600000|2020-12-14 00:10:00|12131.6|12130.7|12130.3|12129.7|12131.6|12130.8|12129.7|12129|248
1607904900000|2020-12-14 00:15:00|12130.5|12129.6|12130.3|12129.7|12131.2|12130.4|12128.5|12127.9|271
1607905200000|2020-12-14 00:20:00|12130.2|12129.6|12130.6|12130|12130.8|12130.2|12129.7|12129.1|195
1607905500000|2020-12-14 00:25:00|12130.8|12130.2|12126.8|12126.2|12130.8|12130.2|12125.8|12125.2|268
1607905800000|2020-12-14 00:30:00|12127.1|12126.5|12128.5|12127.9|12130|12129.4|12127.1|12126.5|289
1607906100000|2020-12-14 00:35:00|12128.4|12127.8|12125.9|12125.3|12128.6|12127.9|12125.3|12124.7|306
1607906400000|2020-12-14 00:40:00|12126|12125.1|12125.3|12124.7|12126.5|12125.9|12124.9|12124.1|280
1607906700000|2020-12-14 00:45:00|12125.2|12124.6|12128.4|12127.8|12128.5|12127.9|12124.7|12124.1|221
1607907000000|2020-12-14 00:50:00|12128.5|12127.9|12122|12121.1|12130|12129.4|12121|12120.4|614
1607907300000|2020-12-14 00:55:00|12121.9|12121|12121.4|12120.8|12121.9|12121.2|12116|12115.4|672
1607907600000|2020-12-14 01:00:00|12121.3|12120.7|12120.4|12119.8|12122.6|12122|12119.6|12119|514
1607907900000|2020-12-14 01:05:00|12120.5|12119.9|12119.8|12119.2|12122.4|12121.8|12119.3|12118.5|381
1607908200000|2020-12-14 01:10:00|12119.9|12119.3|12120.6|12119.7|12121.7|12121.1|12119.3|12118.5|365
1607908500000|2020-12-14 01:15:00|12120.7|12119.8|12121.8|12121.2|12122.1|12121.5|12120.7|12119.8|257
1607908800000|2020-12-14 01:20:00|12121.9|12121.3|12122.9|12122.3|12123.3|12122.6|12121.7|12121.1|228
1607909100000|2020-12-14 01:25:00|12122.8|12122.2|12123.9|12123.3|12124.6|12124|12122.3|12121.7|198
1607909400000|2020-12-14 01:30:00|12123.7|12123|12127.6|12127|12127.7|12127|12123.1|12122.5|316
1607909700000|2020-12-14 01:35:00|12127.5|12126.9|12127.8|12127.2|12128.1|12127.5|12126.3|12125.7|240
1607910000000|2020-12-14 01:40:00|12127.9|12127.3|12128.3|12127.7|12128.3|12127.7|12126.4|12125.8|215
1607910300000|2020-12-14 01:45:00|12128.4|12127.8|12130|12129.4|12130.2|12129.5|12126.9|12126.3|216
1607910600000|2020-12-14 01:50:00|12129.9|12129.3|12130.2|12129.6|12132|12131.4|12129.8|12129.2|294
1607910900000|2020-12-14 01:55:00|12130.3|12129.7|12129.4|12128.8|12130.5|12129.9|12128.5|12127.9|256
1607911200000|2020-12-14 02:00:00|12129.5|12128.9|12129.3|12128.7|12130.4|12129.8|12129|12128.4|170
1607911500000|2020-12-14 02:05:00|12129.1|12128.5|12131.7|12131.1|12131.9|12131.3|12128.7|12128.1|298
1607911800000|2020-12-14 02:10:00|12131.6|12131|12130.9|12130.3|12133.5|12132.9|12130.9|12130.3|307
1607912100000|2020-12-14 02:15:00|12130.8|12130.2|12131.4|12130.8|12132.9|12132.3|12130.6|12130|255
1607912400000|2020-12-14 02:20:00|12131.5|12130.9|12132.7|12132.1|12132.9|12132.3|12131.3|12130.7|147
1607912700000|2020-12-14 02:25:00|12132.6|12132|12132.9|12132.3|12133.1|12132.5|12132.2|12131.6|167
1607913000000|2020-12-14 02:30:00|12132.8|12132.2|12132.2|12131.6|12133|12132.4|12131.6|12130.9|162
1607913300000|2020-12-14 02:35:00|12132.3|12131.7|12129.7|12129.1|12132.7|12132.1|12129.6|12129|182
1607913600000|2020-12-14 02:40:00|12129.8|12129.2|12131.2|12130.6|12131.3|12130.7|12129.7|12129.1|128
1607913900000|2020-12-14 02:45:00|12131.5|12130.9|12133|12132.4|12133.7|12133.1|12131.5|12130.9|202
1607914200000|2020-12-14 02:50:00|12133.1|12132.5|12131.8|12131.2|12133.7|12133.1|12131.1|12130.5|174
1607914500000|2020-12-14 02:55:00|12131.7|12131.1|12132.3|12131.7|12133.2|12132.6|12131.6|12130.9|199
1607914800000|2020-12-14 03:00:00|12132.2|12131.6|12132.8|12132.2|12134|12133.3|12132.2|12131.6|174
1607915100000|2020-12-14 03:05:00|12132.7|12132.1|12132.6|12132|12133.3|12132.7|12131|12130.4|245
1607915400000|2020-12-14 03:10:00|12132.5|12131.9|12132.5|12131.9|12133.1|12132.5|12131.8|12131.2|151
1607915700000|2020-12-14 03:15:00|12132.6|12132|12133.9|12133.3|12133.9|12133.3|12131.6|12131|197
1607916000000|2020-12-14 03:20:00|12133.8|12133.2|12133.4|12132.8|12134|12133.4|12132.4|12131.8|189
1607916300000|2020-12-14 03:25:00|12133.5|12132.9|12132.9|12132.3|12133.7|12133.1|12132.7|12132.1|171
1607916600000|2020-12-14 03:30:00|12133|12132.4|12132.9|12132.3|12133.3|12132.7|12132.7|12132.1|109
1607916900000|2020-12-14 03:35:00|12132.8|12132.2|12131.5|12130.9|12133|12132.4|12131|12130.4|183
1607917200000|2020-12-14 03:40:00|12131.6|12131|12132.5|12131.9|12132.7|12132.1|12131.4|12130.8|155
1607917500000|2020-12-14 03:45:00|12132.4|12131.8|12132.9|12132.3|12133.8|12133.2|12132.4|12131.6|166
1607917800000|2020-12-14 03:50:00|12133|12132.4|12133.8|12133.2|12134.2|12133.6|12132.9|12132.3|139
1607918100000|2020-12-14 03:55:00|12133.9|12133.3|12132.8|12132.2|12133.9|12133.3|12132.6|12132|106
1607918400000|2020-12-14 04:00:00|12132.9|12132.3|12132.8|12132.2|12134.1|12133.5|12132.5|12131.9|145
1607918700000|2020-12-14 04:05:00|12132.5|12131.9|12132.6|12131.7|12132.7|12132.1|12132|12131.4|151
1607919000000|2020-12-14 04:10:00|12132.3|12131.8|12131.9|12131.3|12132.4|12131.8|12131.3|12130.7|77
1607919300000|2020-12-14 04:15:00|12132|12131.4|12131.8|12131.2|12132.7|12132.1|12131.6|12131|131
1607919600000|2020-12-14 04:20:00|12131.9|12131.3|12131.9|12131.3|12132.5|12131.9|12131.5|12130.9|113
1607919900000|2020-12-14 04:25:00|12131.8|12131.2|12131.8|12131.2|12132|12131.4|12130.7|12130.1|107
1607920200000|2020-12-14 04:30:00|12131.7|12131.1|12132.5|12131.9|12132.6|12132|12131.2|12130.6|158
1607920500000|2020-12-14 04:35:00|12132.6|12132|12132.3|12131.7|12133.3|12132.7|12132.1|12131.5|107
1607920800000|2020-12-14 04:40:00|12132.4|12131.8|12132.4|12131.8|12133.2|12132.6|12132.1|12131.5|177
1607921100000|2020-12-14 04:45:00|12132.3|12131.7|12131.9|12131.3|12132.5|12131.9|12131.8|12130.9|113
1607921400000|2020-12-14 04:50:00|12131.8|12131.2|12132.4|12131.8|12132.7|12132.1|12131.8|12131.2|93
1607921700000|2020-12-14 04:55:00|12132.3|12131.7|12133.5|12132.9|12133.6|12133|12132.2|12131.6|112
1607922000000|2020-12-14 05:00:00|12133.7|12133.1|12132.9|12132.3|12133.7|12133.1|12132.6|12132|149
1607922300000|2020-12-14 05:05:00|12132.8|12132.2|12132.4|12131.8|12133.3|12132.7|12131.9|12131.3|165
1607922600000|2020-12-14 05:10:00|12132.5|12131.9|12132.7|12132.1|12132.8|12132.2|12131.4|12130.8|179
1607922900000|2020-12-14 05:15:00|12132.6|12132|12132.8|12132.2|12133.1|12132.5|12132.5|12131.9|130
1607923200000|2020-12-14 05:20:00|12132.9|12132.3|12133.2|12132.6|12133.8|12133.2|12132.5|12131.9|165
1607923500000|2020-12-14 05:25:00|12133.3|12132.7|12133.3|12132.7|12133.6|12133|12132.8|12132.2|156
1607923800000|2020-12-14 05:30:00|12133.2|12132.4|12133.9|12133.3|12134.1|12133.4|12133.1|12132.2|146
1607924100000|2020-12-14 05:35:00|12134|12133.4|12137.6|12137|12137.7|12137.1|12133.9|12133.3|249
1607924400000|2020-12-14 05:40:00|12137.5|12136.9|12138|12137.4|12138.8|12138.2|12137.4|12136.8|232
1607924700000|2020-12-14 05:45:00|12138.1|12137.5|12139.6|12139|12139.7|12139.1|12138|12137.4|189
1607925000000|2020-12-14 05:50:00|12139.7|12139.1|12141.1|12140.5|12141.5|12140.9|12139.5|12138.9|232
1607925300000|2020-12-14 05:55:00|12141.2|12140.6|12141|12140.4|12142.3|12141.5|12139.1|12138.5|350
1607925600000|2020-12-14 06:00:00|12140.9|12140.3|12143.5|12142.9|12143.9|12143.3|12140.1|12139.5|326
1607925900000|2020-12-14 06:05:00|12143.6|12143|12143.5|12142.9|12143.8|12143.2|12142.2|12141.6|259
1607926200000|2020-12-14 06:10:00|12143.7|12142.8|12140.4|12139.8|12143.7|12142.9|12139.5|12138.8|260
1607926500000|2020-12-14 06:15:00|12140.6|12140|12142.2|12141.6|12142.5|12141.9|12140.5|12139.7|199
1607926800000|2020-12-14 06:20:00|12142.3|12141.7|12143|12142.4|12144|12143.1|12141.8|12141.2|182
1607927100000|2020-12-14 06:25:00|12143.1|12142.5|12142.3|12141.7|12144.1|12143.5|12142.2|12141.6|275
1607927400000|2020-12-14 06:30:00|12142.2|12141.6|12142.9|12142.3|12143.4|12142.8|12141.5|12140.9|178
1607927700000|2020-12-14 06:35:00|12142.8|12142.2|12142.1|12141.5|12143.7|12143.1|12141.8|12141.2|185
1607928000000|2020-12-14 06:40:00|12142.2|12141.6|12140.9|12140.3|12142.4|12141.7|12140.8|12140.2|165
1607928300000|2020-12-14 06:45:00|12140.8|12140.2|12142|12141.4|12142.1|12141.5|12139.7|12139.1|186
1607928600000|2020-12-14 06:50:00|12142.2|12141.6|12142.8|12142.2|12142.8|12142.2|12140.7|12140|178
1607928900000|2020-12-14 06:55:00|12142.7|12142.1|12144|12143.1|12144.4|12143.8|12140.2|12139.6|402
1607929200000|2020-12-14 07:00:00|12143.9|12143|12140.8|12140.2|12144|12143.2|12140.6|12140|351
1607929500000|2020-12-14 07:05:00|12140.9|12140.3|12141.9|12141.3|12142|12141.4|12140|12139.4|268
1607929800000|2020-12-14 07:10:00|12142|12141.4|12141|12140.4|12142|12141.4|12138.7|12138.1|307
1607930100000|2020-12-14 07:15:00|12140.9|12140.3|12144.4|12143.8|12146|12145.3|12140.9|12140.3|350
1607930400000|2020-12-14 07:20:00|12144.8|12143.9|12143.3|12142.7|12145.8|12145.1|12142.7|12142|370
1607930700000|2020-12-14 07:25:00|12143.4|12142.8|12147.1|12146.5|12148.7|12148.1|12143.2|12142.6|295
1607931000000|2020-12-14 07:30:00|12147|12146.4|12146|12145.4|12148.6|12148|12145.9|12145.2|375
1607931300000|2020-12-14 07:35:00|12146.1|12145.5|12149.7|12148.8|12150.3|12149.7|12145.7|12145.1|541
1607931600000|2020-12-14 07:40:00|12149.8|12149.2|12153.2|12152.3|12153.2|12152.3|12149.5|12148.7|499
1607931900000|2020-12-14 07:45:00|12153.3|12152.4|12154.3|12153.7|12155.2|12154.5|12152.6|12151.7|468
1607932200000|2020-12-14 07:50:00|12154.4|12153.8|12153|12152.1|12155.3|12154.7|12150.7|12149.9|474
1607932500000|2020-12-14 07:55:00|12152.7|12152|12153.7|12153.1|12155.8|12155.1|12149.5|12148.9|655
1607932800000|2020-12-14 08:00:00|12153.8|12153.2|12149.5|12148.9|12156.9|12156.3|12149.3|12148.7|766
1607933100000|2020-12-14 08:05:00|12149.4|12148.8|12148.2|12147.6|12149.7|12149.1|12144.2|12143.4|647
1607933400000|2020-12-14 08:10:00|12148.3|12147.7|12154.4|12153.8|12154.5|12153.9|12145.8|12145|779
1607933700000|2020-12-14 08:15:00|12154.5|12153.9|12150.9|12150.3|12155.4|12154.8|12148.2|12147.3|599
1607934000000|2020-12-14 08:20:00|12151|12150.4|12149.8|12149.2|12152.5|12151.9|12149.7|12149.1|454
1607934300000|2020-12-14 08:25:00|12149.7|12149.1|12152.2|12151.6|12152.2|12151.6|12147.5|12146.9|531
1607934600000|2020-12-14 08:30:00|12152.1|12151.5|12148.9|12148.3|12153.8|12153.2|12147.6|12147|465
1607934900000|2020-12-14 08:35:00|12148.8|12148.2|12150.4|12149.5|12150.4|12149.7|12145.8|12145.2|400
1607935200000|2020-12-14 08:40:00|12150.3|12149.4|12146.9|12146.3|12150.9|12150.2|12145|12144.4|596
1607935500000|2020-12-14 08:45:00|12147|12146.4|12146|12145.4|12147.7|12147|12144.6|12144|514
1607935800000|2020-12-14 08:50:00|12145.9|12145.3|12144.8|12144.2|12146.8|12146.2|12143.3|12142.6|555
1607936100000|2020-12-14 08:55:00|12145.1|12144.5|12144.1|12143.5|12146.4|12145.8|12143|12142.2|460
1607936400000|2020-12-14 09:00:00|12144.2|12143.6|12143.4|12142.5|12146.2|12145.6|12142.4|12141.8|532
1607936700000|2020-12-14 09:05:00|12143.3|12142.7|12140.4|12139.5|12143.5|12142.9|12140.3|12139.5|464
1607937000000|2020-12-14 09:10:00|12140.5|12139.6|12141.7|12141.1|12143.4|12142.8|12139|12138.4|456
1607937300000|2020-12-14 09:15:00|12141.8|12141.2|12147.8|12147.2|12147.9|12147.3|12141.5|12140.7|420
1607937600000|2020-12-14 09:20:00|12147.9|12147.3|12150.1|12149.5|12150.7|12150.1|12146.8|12146.1|486
1607937900000|2020-12-14 09:25:00|12150.2|12149.6|12152.6|12152|12152.9|12152.3|12149|12148.3|562
1607938200000|2020-12-14 09:30:00|12152.5|12151.9|12155.2|12154.6|12156.5|12155.8|12151.5|12150.8|557
1607938500000|2020-12-14 09:35:00|12155.1|12154.5|12159.6|12159|12160.8|12160.1|12154.9|12154.2|597
1607938800000|2020-12-14 09:40:00|12159.5|12158.9|12159.6|12159|12160.7|12160.1|12158.1|12157.5|473
1607939100000|2020-12-14 09:45:00|12159.7|12159.1|12154.2|12153.6|12159.9|12159.3|12153.6|12153|463
1607939400000|2020-12-14 09:50:00|12154.1|12153.5|12153.8|12153.2|12156.8|12156.2|12152.5|12151.8|536
1607939700000|2020-12-14 09:55:00|12153.7|12153.1|12158.1|12157.2|12158.9|12158.3|12153.1|12152.3|494
1607940000000|2020-12-14 10:00:00|12158.2|12157.3|12154.5|12153.9|12158.3|12157.5|12153|12152.3|671
1607940300000|2020-12-14 10:05:00|12154.6|12154|12156.3|12155.4|12158|12157.4|12154.6|12153.9|472
1607940600000|2020-12-14 10:10:00|12155.9|12155.3|12160.4|12159.5|12160.4|12159.5|12155|12154.3|578
1607940900000|2020-12-14 10:15:00|12160.3|12159.4|12155.7|12155.1|12160.3|12159.5|12154.5|12153.9|567
1607941200000|2020-12-14 10:20:00|12155.6|12155|12154.9|12154|12156.2|12155.6|12153.8|12153|430
1607941500000|2020-12-14 10:25:00|12155|12154.1|12154.3|12153.7|12156|12155.4|12152.5|12151.9|478
1607941800000|2020-12-14 10:30:00|12154.2|12153.6|12151.6|12151|12156.7|12156|12150.7|12149.9|604
1607942100000|2020-12-14 10:35:00|12151.7|12150.8|12155.9|12155|12157.2|12156.3|12151.3|12150.7|473
1607942400000|2020-12-14 10:40:00|12155.8|12154.9|12150.5|12149.9|12155.8|12154.9|12149.6|12148.9|483
1607942700000|2020-12-14 10:45:00|12150.6|12150|12150.2|12149.6|12150.6|12150|12148.1|12147.3|396
1607943000000|2020-12-14 10:50:00|12150.1|12149.5|12151.8|12151.2|12151.8|12151.2|12148.3|12147.7|328
1607943300000|2020-12-14 10:55:00|12152.1|12151.5|12150.9|12150.3|12152.7|12152.1|12149.1|12148.5|373
1607943600000|2020-12-14 11:00:00|12151|12150.4|12159.3|12158.7|12161.1|12160.4|12150.2|12149.6|749
1607943900000|2020-12-14 11:05:00|12159.2|12158.6|12155.7|12155.1|12159.9|12159.3|12154.5|12153.9|471
1607944200000|2020-12-14 11:10:00|12155.5|12154.9|12154.4|12153.8|12155.5|12154.9|12153.4|12152.8|342
1607944500000|2020-12-14 11:15:00|12154.5|12153.9|12154.8|12154.2|12156|12155.1|12153.6|12152.8|334
1607944800000|2020-12-14 11:20:00|12154.9|12154.3|12154.9|12154.3|12159.2|12158.4|12154.4|12153.7|448
1607945100000|2020-12-14 11:25:00|12155.1|12154.2|12159.5|12158.9|12160|12159.2|12154.7|12154|513
1607945400000|2020-12-14 11:30:00|12159.6|12159|12154.6|12154|12160|12159.4|12152.3|12151.7|543
1607945700000|2020-12-14 11:35:00|12154.7|12153.8|12151.1|12150.5|12155.3|12154.5|12151|12150.3|409
1607946000000|2020-12-14 11:40:00|12151.2|12150.6|12153.4|12152.5|12154.5|12153.9|12151.2|12150.6|371
1607946300000|2020-12-14 11:45:00|12153.5|12152.8|12159.3|12158.4|12159.3|12158.5|12153.1|12152.3|356
1607946600000|2020-12-14 11:50:00|12159.2|12158.3|12155.3|12154.7|12159.4|12158.7|12155.1|12154.5|476
1607946900000|2020-12-14 11:55:00|12155.2|12154.6|12155.5|12154.9|12158.6|12157.8|12150.8|12149.9|606
1607947200000|2020-12-14 12:00:00|12155.7|12155.1|12154.7|12153.8|12159.9|12159.3|12154.4|12153.5|552
1607947500000|2020-12-14 12:05:00|12154.6|12153.7|12158.1|12157.5|12159.1|12158.5|12152.9|12152.2|449
1607947800000|2020-12-14 12:10:00|12158.2|12157.6|12155.9|12155.3|12158.2|12157.6|12153.9|12153|434
1607948100000|2020-12-14 12:15:00|12156.2|12155.6|12156|12155.4|12158|12157.3|12155|12154.3|318
1607948400000|2020-12-14 12:20:00|12156.1|12155.5|12155.4|12154.8|12158.6|12157.8|12154.8|12154.1|471
1607948700000|2020-12-14 12:25:00|12155.5|12154.9|12157.9|12157.3|12159.7|12159|12155|12154.3|443
1607949000000|2020-12-14 12:30:00|12158|12157.4|12161.1|12160.5|12161.1|12160.5|12157.4|12156.8|396
1607949300000|2020-12-14 12:35:00|12161.2|12160.6|12169.2|12168.6|12171|12170.3|12160.2|12159.6|899
1607949600000|2020-12-14 12:40:00|12169.3|12168.7|12165.1|12164.5|12169.5|12168.7|12163.6|12162.8|609
1607949900000|2020-12-14 12:45:00|12165|12164.4|12160.9|12160|12165.1|12164.5|12159.9|12159.3|531
1607950200000|2020-12-14 12:50:00|12160.8|12160.2|12159.3|12158.7|12161.7|12160.9|12158.5|12157.9|458
1607950500000|2020-12-14 12:55:00|12159.4|12158.8|12157.9|12157.3|12159.4|12158.8|12155.7|12155.1|549
1607950800000|2020-12-14 13:00:00|12158|12157.4|12162.6|12161.7|12164.1|12163.4|12156.9|12156.3|695
1607951100000|2020-12-14 13:05:00|12162.4|12161.8|12160.3|12159.7|12164.2|12163.6|12159.9|12159.3|393
1607951400000|2020-12-14 13:10:00|12160.6|12159.8|12162.6|12161.7|12162.7|12161.9|12158.6|12158|583
1607951700000|2020-12-14 13:15:00|12162.5|12161.6|12165.4|12164.8|12166.2|12165.5|12161.8|12160.9|546
1607952000000|2020-12-14 13:20:00|12165.3|12164.7|12162.9|12162.3|12165.8|12165.2|12161.3|12160.6|605
1607952300000|2020-12-14 13:25:00|12162.8|12162.2|12161.6|12160.7|12163.5|12162.9|12159.9|12159.1|428
1607952600000|2020-12-14 13:30:00|12161.4|12160.8|12162.9|12162.3|12163.2|12162.6|12159.7|12159.1|402
1607952900000|2020-12-14 13:35:00|12163|12162.4|12159.5|12158.9|12164.4|12163.8|12159.3|12158.7|327
1607953200000|2020-12-14 13:40:00|12159.4|12158.8|12160|12159.4|12162.4|12161.8|12157.5|12156.9|453
1607953500000|2020-12-14 13:45:00|12160.1|12159.5|12164.5|12163.9|12169.2|12168.5|12159.5|12158.8|575
1607953800000|2020-12-14 13:50:00|12164.6|12164|12169.6|12169|12169.9|12169.3|12164.2|12163.6|522
1607954100000|2020-12-14 13:55:00|12169.7|12168.8|12171.7|12171.1|12177.3|12176.5|12168.2|12167.5|847
1607954400000|2020-12-14 14:00:00|12171.6|12171|12169.3|12168.7|12171.7|12171.1|12165.8|12165.1|912
1607954700000|2020-12-14 14:05:00|12169.4|12168.8|12163.4|12162.8|12170.6|12170|12163.1|12162.5|644
1607955000000|2020-12-14 14:10:00|12163.6|12163|12165.3|12164.4|12168.4|12167.7|12163|12162.1|606
1607955300000|2020-12-14 14:15:00|12165.2|12164.3|12160.5|12159.6|12166.5|12165.6|12159.1|12158.5|679
1607955600000|2020-12-14 14:20:00|12160.1|12159.5|12159.4|12158.5|12161.7|12161.1|12159.1|12158.4|575
1607955900000|2020-12-14 14:25:00|12159.5|12158.6|12157.5|12156.6|12162.4|12161.6|12156.1|12155.4|613
1607956200000|2020-12-14 14:30:00|12157.6|12156.7|12164|12163.4|12165.5|12164.8|12154.9|12154.3|925
1607956500000|2020-12-14 14:35:00|12163.9|12163.3|12168.3|12167.7|12168.9|12168.3|12161.3|12160.7|759
1607956800000|2020-12-14 14:40:00|12168.4|12167.8|12164.4|12163.8|12168.5|12167.8|12163.4|12162.8|757
1607957100000|2020-12-14 14:45:00|12164.3|12163.7|12158.5|12157.6|12164.3|12163.7|12157|12156.3|829
1607957400000|2020-12-14 14:50:00|12158.6|12157.7|12159.9|12159.3|12161.3|12160.6|12158|12157.3|740
1607957700000|2020-12-14 14:55:00|12160|12159.4|12164.7|12164.1|12166.9|12166.3|12158.9|12158.3|843
1607958000000|2020-12-14 15:00:00|12164.6|12164|12162.8|12162.2|12166.6|12165.9|12160.5|12159.9|816
1607958300000|2020-12-14 15:05:00|12162.7|12161.9|12149.4|12148.5|12164|12163.3|12148.4|12147.5|992
1607958600000|2020-12-14 15:10:00|12149.7|12148.8|12139.7|12138.8|12152.2|12151.4|12137.5|12136.5|1191
1607958900000|2020-12-14 15:15:00|12139.8|12139.2|12131.8|12130.9|12139.8|12139.2|12131.7|12130.8|1045
1607959200000|2020-12-14 15:20:00|12131.9|12131|12133.5|12132.6|12136.4|12135.8|12129.3|12128.4|999
1607959500000|2020-12-14 15:25:00|12133.3|12132.7|12137.1|12136.5|12137.3|12136.6|12130.3|12129.5|891
1607959800000|2020-12-14 15:30:00|12136.8|12136.2|12130.9|12130.3|12137.9|12137.1|12128.2|12127.3|807
1607960100000|2020-12-14 15:35:00|12131|12130.1|12137.2|12136.6|12139.1|12138.4|12128.7|12127.9|804
1607960400000|2020-12-14 15:40:00|12137.1|12136.5|12135.3|12134.7|12137.5|12136.9|12133.2|12132.4|682
1607960700000|2020-12-14 15:45:00|12135.2|12134.6|12127.2|12126.6|12135.4|12134.8|12125.6|12124.8|910
1607961000000|2020-12-14 15:50:00|12127.1|12126.5|12130|12129.1|12131.6|12130.8|12124.1|12123.5|822
1607961300000|2020-12-14 15:55:00|12130.1|12129.2|12125.3|12124.7|12130.9|12130|12123.6|12122.9|1066
1607961600000|2020-12-14 16:00:00|12125.4|12124.8|12128.5|12127.9|12129.1|12128.5|12123.3|12122.7|716
1607961900000|2020-12-14 16:05:00|12128.4|12127.8|12128.4|12127.8|12129.9|12129.2|12125.3|12124.7|643
1607962200000|2020-12-14 16:10:00|12128.5|12127.6|12135.5|12134.9|12135.5|12134.9|12127.8|12127.1|560
1607962500000|2020-12-14 16:15:00|12135.6|12134.7|12139.3|12138.7|12140.2|12139.5|12133.8|12133.2|522
1607962800000|2020-12-14 16:20:00|12139.2|12138.4|12138|12137.4|12139.5|12138.9|12136.5|12135.9|355
1607963100000|2020-12-14 16:25:00|12137.9|12137.3|12136.3|12135.7|12138.7|12138.1|12135.8|12135.2|557
1607963400000|2020-12-14 16:30:00|12136.4|12135.8|12141.6|12141|12142.8|12142.2|12136.3|12135.7|599
1607963700000|2020-12-14 16:35:00|12141.5|12140.9|12140|12139.1|12143.7|12143.1|12139.5|12138.9|450
1607964000000|2020-12-14 16:40:00|12140.1|12139.2|12141.9|12141|12144|12143.4|12139.8|12139.1|404
1607964300000|2020-12-14 16:45:00|12141.8|12140.9|12144.2|12143.6|12145.2|12144.4|12141.5|12140.8|397
1607964600000|2020-12-14 16:50:00|12144.1|12143.5|12147.4|12146.8|12147.7|12147|12144|12143.4|276
1607964900000|2020-12-14 16:55:00|12147.6|12146.7|12144.8|12144.2|12147.6|12146.7|12144.7|12143.9|322
1607965200000|2020-12-14 17:00:00|12144.9|12144.3|12148.1|12147.2|12149|12148.4|12143.5|12142.9|430
1607965500000|2020-12-14 17:05:00|12148.2|12147.3|12152.3|12151.7|12152.5|12151.9|12148|12147.2|355
1607965800000|2020-12-14 17:10:00|12152.4|12151.8|12154.8|12154.2|12156.4|12155.8|12151.4|12150.7|470
1607966100000|2020-12-14 17:15:00|12154.7|12154.1|12152.2|12151.3|12156.2|12155.5|12152|12151.3|495
1607966400000|2020-12-14 17:20:00|12152.1|12151.2|12153.1|12152.5|12153.4|12152.8|12150.6|12150|556
1607966700000|2020-12-14 17:25:00|12153.3|12152.7|12159.2|12158.6|12159.4|12158.7|12152.4|12151.8|395
1607967000000|2020-12-14 17:30:00|12159.1|12158.5|12157.1|12156.5|12159.2|12158.6|12156.2|12155.5|271
1607967300000|2020-12-14 17:35:00|12157|12156.4|12156.6|12156|12161|12160.1|12156.3|12155.4|406
1607967600000|2020-12-14 17:40:00|12156.5|12155.9|12156.1|12155.5|12158.3|12157.5|12155.3|12154.5|332
1607967900000|2020-12-14 17:45:00|12156.2|12155.3|12155|12154.4|12156.2|12155.5|12154.8|12154|268
1607968200000|2020-12-14 17:50:00|12155.1|12154.5|12156|12155.4|12156.8|12156.1|12154.9|12154.3|227
1607968500000|2020-12-14 17:55:00|12156.1|12155.5|12157.8|12157.2|12157.9|12157.3|12154|12153.4|361
1607968800000|2020-12-14 18:00:00|12157.9|12157.3|12158.1|12157.5|12161.2|12160.4|12157.3|12156.7|449
1607969100000|2020-12-14 18:05:00|12158|12157.4|12154.6|12154|12158.1|12157.5|12154.2|12153.5|437
1607969400000|2020-12-14 18:10:00|12154.7|12154.1|12156.4|12155.8|12158|12157.4|12154.5|12153.8|372
1607969700000|2020-12-14 18:15:00|12156.5|12155.9|12156.9|12156|12157.3|12156.6|12155.1|12154.3|294
1607970000000|2020-12-14 18:20:00|12156.8|12155.9|12154.9|12154|12156.9|12156|12154.6|12154|212
1607970300000|2020-12-14 18:25:00|12155|12154.4|12153.2|12152.6|12155.7|12155.1|12153|12152.3|240
1607970600000|2020-12-14 18:30:00|12153.4|12152.8|12150.7|12150.1|12153.6|12152.9|12150.2|12149.6|357
1607970900000|2020-12-14 18:35:00|12150.8|12150.2|12150|12149.4|12151.7|12151|12149.9|12149.3|230
1607971200000|2020-12-14 18:40:00|12150.1|12149.5|12150.2|12149.3|12152.5|12151.8|12150|12149.2|221
1607971500000|2020-12-14 18:45:00|12150|12149.4|12148.7|12147.8|12150.7|12149.9|12147.5|12146.8|280
1607971800000|2020-12-14 18:50:00|12148.8|12147.9|12150.7|12149.8|12150.7|12150.1|12148.1|12147.4|213
1607972100000|2020-12-14 18:55:00|12150.5|12149.9|12150.9|12150.3|12152.1|12151.5|12150.2|12149.5|220
1607972400000|2020-12-14 19:00:00|12150.8|12150.2|12151.9|12151|12152.6|12151.8|12149.9|12149.3|301
1607972700000|2020-12-14 19:05:00|12151.8|12150.9|12150.7|12150.1|12153|12152.3|12150.6|12149.9|225
1607973000000|2020-12-14 19:10:00|12150.8|12150.2|12148.5|12147.6|12151.9|12151.2|12148.5|12147.6|262
1607973300000|2020-12-14 19:15:00|12148.6|12147.7|12147.5|12146.9|12148.9|12148.1|12147.2|12146.5|258
1607973600000|2020-12-14 19:20:00|12147.6|12147|12149.6|12149|12149.8|12149|12147.5|12146.8|216
1607973900000|2020-12-14 19:25:00|12149.5|12148.9|12150.3|12149.4|12151.9|12151|12148.5|12147.8|194
1607974200000|2020-12-14 19:30:00|12150.4|12149.5|12147.1|12146.5|12150.4|12149.6|12146.7|12145.9|183
1607974500000|2020-12-14 19:35:00|12147.3|12146.4|12147.9|12147.3|12149.3|12148.6|12147.3|12146.4|218
1607974800000|2020-12-14 19:40:00|12147.8|12147.2|12148.8|12147.9|12149.4|12148.6|12147.7|12146.9|205
1607975100000|2020-12-14 19:45:00|12149|12148.4|12149.5|12148.9|12149.9|12149.1|12148|12147.3|218
1607975400000|2020-12-14 19:50:00|12149.6|12149|12148.3|12147.7|12150.2|12149.4|12147.9|12147.3|234
1607975700000|2020-12-14 19:55:00|12148.4|12147.8|12147.1|12146.5|12149.1|12148.5|12145.4|12144.7|333
1607976000000|2020-12-14 20:00:00|12147.2|12146.6|12146.5|12145.6|12147.7|12147|12145.1|12144.2|338
1607976300000|2020-12-14 20:05:00|12146.7|12145.8|12145.3|12144.4|12146.8|12146|12145.1|12144.3|147
1607976600000|2020-12-14 20:10:00|12145.4|12144.7|12145|12144.1|12146.1|12145.4|12144.5|12143.7|198
1607976900000|2020-12-14 20:15:00|12144.9|12144|12146.1|12145.5|12146.8|12146.2|12144.6|12143.7|155
1607977200000|2020-12-14 20:20:00|12146.2|12145.3|12146.4|12145.5|12147.2|12146.6|12145.5|12144.8|210
1607977500000|2020-12-14 20:25:00|12146.3|12145.4|12145.7|12144.8|12148|12147.4|12145.5|12144.8|255
1607977800000|2020-12-14 20:30:00|12145.6|12144.7|12143.4|12142.5|12145.8|12145|12143|12142.3|243
1607978100000|2020-12-14 20:35:00|12143.5|12142.6|12142.2|12141.3|12144.1|12143.2|12142.2|12141.3|174
1607978400000|2020-12-14 20:40:00|12142.1|12141.2|12139.8|12138.9|12142.1|12141.4|12139.5|12138.7|328
1607978700000|2020-12-14 20:45:00|12139.7|12138.8|12143.2|12142.3|12143.5|12142.8|12139.5|12138.8|245
1607979000000|2020-12-14 20:50:00|12143.3|12142.4|12145.2|12144.6|12145.7|12145|12142.3|12141.7|212
1607979300000|2020-12-14 20:55:00|12145.1|12144.5|12147.7|12147.1|12149.1|12148.5|12144.9|12144.2|316
1607979600000|2020-12-14 21:00:00|12147.6|12147|12149.2|12148.3|12152.3|12151.4|12147.6|12147|435
1607979900000|2020-12-14 21:05:00|12149.1|12148.2|12149.5|12148.6|12149.9|12149.1|12147.5|12146.6|232
1607980200000|2020-12-14 21:10:00|12149.6|12148.7|12147.9|12147|12149.9|12149.1|12147.1|12146.2|155
1607980500000|2020-12-14 21:15:00|12148|12147.1|12147.6|12147|12148|12147.1|12147|12146.2|128
1607980800000|2020-12-14 21:20:00|12147.7|12147.1|12148.9|12148|12148.9|12148|12147.1|12146.3|91
1607981100000|2020-12-14 21:25:00|12148.8|12147.9|12151.9|12151|12152|12151.1|12148.8|12147.9|180
1607981400000|2020-12-14 21:30:00|12152|12151.1|12150.8|12149.9|12152|12151.1|12150.3|12149.4|111
1607981700000|2020-12-14 21:35:00|12150.7|12149.8|12147.9|12147|12151.5|12150.6|12146.3|12145.3|222
1607982000000|2020-12-14 21:40:00|12148|12147.1|12147|12146.1|12148.3|12147.4|12146.8|12145.9|117
1607982300000|2020-12-14 21:45:00|12147.5|12146.6|12145.8|12144.9|12147.7|12146.8|12145.5|12144.6|149
1607982600000|2020-12-14 21:50:00|12145.7|12144.8|12145.6|12144.7|12146.1|12145.2|12144.7|12143.8|227
1607982900000|2020-12-14 21:55:00|12145.7|12144.8|12144.3|12142.9|12145.9|12145|12142.4|12140.9|673
1607983200000|2020-12-14 22:00:00|12144.7|12142.8|12146.8|12140.9|12146.9|12142.8|12144.7|12140.5|48
1607983500000|2020-12-14 22:05:00|12147.2|12141.2|12146.5|12142.2|12147.7|12143.7|12145.2|12139.8|155
1607983800000|2020-12-14 22:10:00|12146.1|12142.1|12147.8|12143.7|12148.2|12144.5|12146|12141.4|261
1607984100000|2020-12-14 22:15:00|12147.2|12143.9|12147.7|12143.8|12149.7|12144.3|12147.1|12143.6|204
1607984400000|2020-12-14 22:20:00|12147.8|12143.9|12146.7|12143.8|12148.5|12144.3|12145.3|12143|180
1607984700000|2020-12-14 22:25:00|12146.6|12144.1|12147.9|12144.7|12148.4|12145.5|12146.4|12143.7|181
1607985000000|2020-12-14 22:30:00|12147.7|12144.5|12147.8|12144.8|12148|12145.1|12147.1|12144.3|134
1607985300000|2020-12-14 22:35:00|12147.6|12145|12146.5|12144.6|12147.9|12145.4|12145.8|12144.3|160
1607985600000|2020-12-14 22:40:00|12146.6|12144.5|12145.3|12143.7|12147|12145|12145.1|12143.6|174
1607985900000|2020-12-14 22:45:00|12145.2|12143.9|12145.2|12143.8|12145.4|12144.1|12144.9|12143.5|155
1607986200000|2020-12-14 22:50:00|12145.3|12143.9|12145.3|12143.9|12145.5|12144.2|12145.1|12143.6|131
1607986500000|2020-12-14 22:55:00|12145.4|12143.8|12146.9|12144.1|12147.8|12144.8|12145|12143.6|215
1607986800000|2020-12-14 23:00:00|12146.7|12144|12146.2|12144.9|12147.2|12145.3|12144.7|12143.7|555
1607987100000|2020-12-14 23:05:00|12146|12145.1|12145.9|12145|12146.7|12145.2|12145.7|12144.3|309
1607987400000|2020-12-14 23:10:00|12145.8|12144.9|12144.8|12143.6|12146.1|12145.1|12144.4|12143.1|287
1607987700000|2020-12-14 23:15:00|12144.9|12143.5|12146.1|12145.2|12146.7|12145.8|12144.8|12143.5|185
1607988000000|2020-12-14 23:20:00|12146.2|12145.3|12146.9|12146|12147.4|12146.5|12145.8|12144.9|168
1607988300000|2020-12-14 23:25:00|12146.8|12145.9|12145.3|12144.4|12147.2|12146.3|12143.9|12143|124
1607988600000|2020-12-14 23:30:00|12145.4|12144.5|12148.6|12147.7|12148.7|12147.8|12145.2|12144.3|145
1607988900000|2020-12-14 23:35:00|12148.7|12147.8|12147.9|12147|12149.6|12148.7|12147.9|12147|154
1607989200000|2020-12-14 23:40:00|12147.8|12146.9|12147.5|12146.6|12148.4|12147.5|12147.1|12146.2|195
1607989500000|2020-12-14 23:45:00|12147.4|12146.5|12147.5|12146.6|12149|12148.1|12147.4|12146.5|125
1607989800000|2020-12-14 23:50:00|12147.6|12146.7|12148|12147.1|12149.2|12148.3|12147.3|12146.4|157
1607990100000|2020-12-14 23:55:00|12147.9|12147|12149.4|12148.5|12149.4|12148.5|12147.9|12147|169
1607990400000|2020-12-15 00:00:00|12149.2|12148.3|12149.1|12148.5|12150.2|12149.3|12148.5|12147.8|242
1607990700000|2020-12-15 00:05:00|12149.2|12148.2|12151|12150.1|12152.6|12151.9|12149|12148.1|237
1607991000000|2020-12-15 00:10:00|12151.1|12150.2|12149|12148.1|12152|12151.1|12148.8|12147.9|199
1607991300000|2020-12-15 00:15:00|12148.9|12148|12148|12147.1|12149.2|12148.3|12148|12147.1|140
1607991600000|2020-12-15 00:20:00|12148.1|12147.2|12149.9|12149|12150.1|12149.3|12148|12147.1|162
1607991900000|2020-12-15 00:25:00|12150|12149.1|12150.1|12149.2|12150.1|12149.4|12149.5|12148.6|131
1607992200000|2020-12-15 00:30:00|12150|12149.1|12153.2|12152.3|12153.3|12152.4|12149.9|12149|237
1607992500000|2020-12-15 00:35:00|12153.1|12152.5|12152.8|12151.9|12155.2|12154.3|12152.5|12151.7|303
1607992800000|2020-12-15 00:40:00|12152.9|12152|12153|12152.1|12154|12153.1|12151.5|12150.6|225
1607993100000|2020-12-15 00:45:00|12153.1|12152.2|12153.8|12153.2|12153.8|12153.2|12152.4|12151.5|189
1607993400000|2020-12-15 00:50:00|12153.7|12153.1|12159|12158.1|12159.9|12159|12153.4|12152.5|539
1607993700000|2020-12-15 00:55:00|12158.9|12158|12157.8|12156.9|12159.1|12158.4|12156.5|12155.6|398
1607994000000|2020-12-15 01:00:00|12157.7|12157.1|12159.1|12158.5|12161|12160.1|12157.4|12156.7|363
1607994300000|2020-12-15 01:05:00|12159|12158.4|12159.6|12158.7|12161|12160.2|12158.5|12157.8|324
1607994600000|2020-12-15 01:10:00|12159.5|12158.6|12158.2|12157.6|12160.9|12160.3|12157.4|12156.7|325
1607994900000|2020-12-15 01:15:00|12158.5|12157.5|12156.9|12156.3|12158.8|12158.1|12156.5|12155.7|315
1607995200000|2020-12-15 01:20:00|12156.8|12156.2|12158.4|12157.5|12158.8|12158|12156.8|12156|244
1607995500000|2020-12-15 01:25:00|12158.1|12157.6|12160.7|12159.8|12160.7|12159.8|12157.8|12157.1|194
1607995800000|2020-12-15 01:30:00|12160.5|12159.6|12158.1|12157.5|12160.7|12159.9|12156.9|12156.1|332
1607996100000|2020-12-15 01:35:00|12158.3|12157.4|12157.2|12156.3|12159.7|12159|12157.1|12156.2|247
1607996400000|2020-12-15 01:40:00|12157|12156.4|12157.1|12156.5|12157.8|12157|12155.7|12154.8|369
1607996700000|2020-12-15 01:45:00|12157|12156.4|12154.2|12153.6|12157.1|12156.5|12152.4|12151.7|510
1607997000000|2020-12-15 01:50:00|12154.1|12153.5|12156.1|12155.2|12156.7|12156|12153.4|12152.5|365
1607997300000|2020-12-15 01:55:00|12156.2|12155.3|12160.5|12159.6|12160.7|12159.8|12155.9|12155.2|323
1607997600000|2020-12-15 02:00:00|12160.4|12159.5|12160.8|12159.9|12161.3|12160.5|12158.8|12158.1|369
1607997900000|2020-12-15 02:05:00|12160.9|12160|12161.8|12160.9|12163.6|12162.9|12160.7|12159.9|313
1607998200000|2020-12-15 02:10:00|12161.9|12161|12161.8|12160.9|12163.4|12162.5|12161.1|12160.3|373
1607998500000|2020-12-15 02:15:00|12161.9|12161|12160.6|12160|12162.8|12161.9|12160.4|12159.8|355
1607998800000|2020-12-15 02:20:00|12160.5|12159.9|12159.9|12159|12160.9|12160.1|12158.5|12157.9|271
1607999100000|2020-12-15 02:25:00|12159.8|12158.9|12157.7|12157.1|12160|12159.1|12157.6|12156.9|330
1607999400000|2020-12-15 02:30:00|12157.6|12157|12158.7|12157.8|12160.1|12159.5|12157.5|12156.8|337
1607999700000|2020-12-15 02:35:00|12158.8|12157.9|12159.1|12158.5|12159.3|12158.5|12158.1|12157.3|209
1608000000000|2020-12-15 02:40:00|12159|12158.4|12157.8|12157.2|12159.1|12158.5|12157.2|12156.5|185
1608000300000|2020-12-15 02:45:00|12157.9|12157.3|12160.4|12159.5|12160.9|12160.1|12157.8|12157.2|242
1608000600000|2020-12-15 02:50:00|12160.3|12159.8|12160.9|12160.3|12162.9|12162|12160.3|12159.7|360
1608000900000|2020-12-15 02:55:00|12161.1|12160.5|12159.6|12158.7|12161.9|12161.1|12159.2|12158.5|339
1608001200000|2020-12-15 03:00:00|12159.5|12158.6|12160.2|12159.6|12160.2|12159.6|12158.4|12157.7|305
1608001500000|2020-12-15 03:05:00|12160.3|12159.7|12159.1|12158.5|12160.6|12160|12159|12158.4|203
1608001800000|2020-12-15 03:10:00|12159|12158.4|12158.7|12157.8|12159.1|12158.5|12157.7|12156.9|143
1608002100000|2020-12-15 03:15:00|12158.6|12158|12156.4|12155.8|12158.6|12158|12156.3|12155.7|196
1608002400000|2020-12-15 03:20:00|12156.3|12155.7|12155.6|12155|12156.8|12156|12154.7|12154.1|334
1608002700000|2020-12-15 03:25:00|12155.5|12154.9|12155.6|12154.7|12156.1|12155.5|12154.8|12154.1|232
1608003000000|2020-12-15 03:30:00|12155.5|12154.6|12155.8|12154.9|12156.7|12156|12154.1|12153.4|301
1608003300000|2020-12-15 03:35:00|12155.7|12154.8|12152|12151.4|12156.8|12156.2|12151.4|12150.5|290
1608003600000|2020-12-15 03:40:00|12152.1|12151.5|12152.8|12152.2|12154.3|12153.6|12152|12151.4|309
1608003900000|2020-12-15 03:45:00|12152.9|12152.3|12150.2|12149.6|12153.6|12152.9|12149.6|12149|351
1608004200000|2020-12-15 03:50:00|12150.1|12149.5|12152.9|12152|12153|12152.4|12150.1|12149.5|224
1608004500000|2020-12-15 03:55:00|12152.7|12152.1|12152.3|12151.7|12154.1|12153.4|12152.2|12151.6|228
1608004800000|2020-12-15 04:00:00|12152.4|12151.8|12152.2|12151.6|12152.8|12152.2|12150.4|12149.7|245
1608005100000|2020-12-15 04:05:00|12152.1|12151.5|12151.8|12150.9|12153.8|12153|12151.6|12150.9|192
1608005400000|2020-12-15 04:10:00|12151.6|12151|12151.9|12151.3|12152.1|12151.4|12150.4|12149.8|182
1608005700000|2020-12-15 04:15:00|12151.8|12151.2|12150.6|12150|12151.9|12151.3|12150.4|12149.7|136
1608006000000|2020-12-15 04:20:00|12150.7|12150.1|12149.7|12149.1|12151|12150.4|12149.2|12148.4|214
1608006300000|2020-12-15 04:25:00|12149.6|12149|12148.3|12147.7|12149.7|12149|12148.2|12147.6|157
1608006600000|2020-12-15 04:30:00|12148.4|12147.8|12149.2|12148.6|12149.4|12148.8|12148.1|12147.4|111
1608006900000|2020-12-15 04:35:00|12149.1|12148.5|12148.8|12148.2|12149.5|12148.9|12147.7|12147.1|182
1608007200000|2020-12-15 04:40:00|12148.9|12148.3|12148.9|12148.3|12149.8|12149.2|12148.7|12148|173
1608007500000|2020-12-15 04:45:00|12148.8|12148.2|12147.9|12147.3|12149.3|12148.6|12147.9|12147.1|146
1608007800000|2020-12-15 04:50:00|12147.8|12147.2|12147.8|12147.2|12148|12147.3|12146.9|12146.3|173
1608008100000|2020-12-15 04:55:00|12147.7|12147.1|12146.8|12146.2|12148.7|12148|12146.4|12145.5|256
1608008400000|2020-12-15 05:00:00|12147|12146.4|12149|12148.4|12150|12149.2|12147|12146.4|302
1608008700000|2020-12-15 05:05:00|12149.1|12148.5|12149.3|12148.7|12149.9|12149.2|12147.8|12147.2|233
1608009000000|2020-12-15 05:10:00|12149.4|12148.8|12149.8|12149.2|12150.3|12149.5|12148.9|12148.3|191
1608009300000|2020-12-15 05:15:00|12149.6|12149|12149.7|12149.1|12150.8|12150.2|12149.1|12148.3|184
1608009600000|2020-12-15 05:20:00|12149.6|12149|12147.6|12147|12149.7|12149.1|12147.1|12146.5|215
1608009900000|2020-12-15 05:25:00|12147.5|12146.9|12146.9|12146|12147.5|12146.9|12145.5|12144.8|225
1608010200000|2020-12-15 05:30:00|12147|12146.4|12150|12149.1|12150.7|12149.9|12147|12146.3|232
1608010500000|2020-12-15 05:35:00|12150.1|12149.2|12150.4|12149.5|12150.9|12150.2|12149.4|12148.7|218
1608010800000|2020-12-15 05:40:00|12150.5|12149.6|12149.8|12148.9|12150.5|12149.8|12149.1|12148.4|241
1608011100000|2020-12-15 05:45:00|12150.1|12149.2|12151.7|12151.1|12151.9|12151.1|12148.8|12148.1|286
1608011400000|2020-12-15 05:50:00|12151.6|12151|12151.2|12150.6|12152.9|12152.2|12151.2|12150.6|287
1608011700000|2020-12-15 05:55:00|12151.1|12150.5|12155.1|12154.5|12155.1|12154.5|12149.8|12149.2|600
1608012000000|2020-12-15 06:00:00|12154.9|12154.3|12152.6|12152|12155|12154.4|12152.1|12151.4|313
1608012300000|2020-12-15 06:05:00|12152.4|12151.8|12154|12153.4|12154.4|12153.7|12151.3|12150.7|248
1608012600000|2020-12-15 06:10:00|12153.9|12153.3|12152.5|12151.9|12154.2|12153.3|12151.8|12151.1|200
1608012900000|2020-12-15 06:15:00|12152.6|12152|12151|12150.1|12153.1|12152.5|12150|12149.4|240
1608013200000|2020-12-15 06:20:00|12150.7|12150|12149.8|12149.2|12150.9|12150.2|12149.6|12148.8|182
1608013500000|2020-12-15 06:25:00|12149.5|12148.9|12148.7|12148.1|12150|12149.3|12148.2|12147.5|294
1608013800000|2020-12-15 06:30:00|12148.6|12148|12150|12149.1|12150.4|12149.6|12148.3|12147.6|242
1608014100000|2020-12-15 06:35:00|12150.1|12149.2|12149.8|12148.9|12150.8|12149.9|12148.8|12148.1|267
1608014400000|2020-12-15 06:40:00|12149.7|12148.8|12149.2|12148.3|12150.5|12149.7|12148.3|12147.4|197
1608014700000|2020-12-15 06:45:00|12149.1|12148.5|12149.1|12148.2|12149.7|12149.1|12148.6|12147.8|175
1608015000000|2020-12-15 06:50:00|12149.2|12148.3|12151.2|12150.6|12151.8|12151|12149.1|12148.2|233
1608015300000|2020-12-15 06:55:00|12151.3|12150.7|12148.9|12148|12152.6|12151.9|12148.1|12147.3|390
1608015600000|2020-12-15 07:00:00|12149|12148.1|12148.8|12148.2|12150.5|12149.8|12147.5|12146.7|348
1608015900000|2020-12-15 07:05:00|12148.9|12148.3|12148.1|12147.5|12151.9|12151.1|12148|12147.4|474
1608016200000|2020-12-15 07:10:00|12148.2|12147.6|12148.2|12147.6|12149.1|12148.3|12147|12146.3|378
1608016500000|2020-12-15 07:15:00|12148.1|12147.5|12150.3|12149.7|12150.6|12149.8|12147.5|12146.9|307
1608016800000|2020-12-15 07:20:00|12150.2|12149.6|12144.3|12143.4|12152.2|12151.6|12144|12143.2|362
1608017100000|2020-12-15 07:25:00|12144.1|12143.5|12143|12142.4|12146|12145.3|12141.5|12140.8|412
1608017400000|2020-12-15 07:30:00|12143.2|12142.6|12139.1|12138.5|12144.1|12143.5|12139|12138.3|403
1608017700000|2020-12-15 07:35:00|12139.2|12138.6|12142.1|12141.5|12143.1|12142.5|12139|12138.4|414
1608018000000|2020-12-15 07:40:00|12141.7|12141.1|12142|12141.1|12145.3|12144.6|12141.6|12140.8|378
1608018300000|2020-12-15 07:45:00|12141.9|12141|12143.1|12142.5|12144.1|12143.4|12141.7|12141|389
1608018600000|2020-12-15 07:50:00|12143|12142.4|12142.2|12141.6|12143.2|12142.6|12139.5|12138.7|410
1608018900000|2020-12-15 07:55:00|12142.1|12141.5|12137.5|12136.6|12143.1|12142.5|12134.9|12134|513
1608019200000|2020-12-15 08:00:00|12137.2|12136.5|12138|12137.4|12138.5|12137.7|12133.5|12132.8|623
1608019500000|2020-12-15 08:05:00|12138.1|12137.2|12135|12134.4|12140.4|12139.8|12134.6|12133.9|655
1608019800000|2020-12-15 08:10:00|12135.3|12134.1|12141.4|12140.5|12143.9|12143.3|12134.9|12134.1|607
1608020100000|2020-12-15 08:15:00|12141.3|12140.7|12138.5|12137.6|12143.3|12142.7|12137.4|12136.8|616
1608020400000|2020-12-15 08:20:00|12138.3|12137.7|12139.9|12139|12141.2|12140.3|12137.8|12136.9|609
1608020700000|2020-12-15 08:25:00|12139.8|12138.9|12142.2|12141.6|12142.5|12141.7|12136.3|12135.5|615
1608021000000|2020-12-15 08:30:00|12142.1|12141.5|12139.3|12138.4|12142.7|12142.1|12137.9|12137.3|676
1608021300000|2020-12-15 08:35:00|12139.4|12138.5|12136|12135.1|12140|12139.3|12135.5|12134.6|611
1608021600000|2020-12-15 08:40:00|12135.8|12135.2|12136.5|12135.9|12137|12136.4|12132|12131.1|712
1608021900000|2020-12-15 08:45:00|12136.7|12136.1|12135.2|12134.6|12137.6|12136.9|12134.4|12133.8|518
1608022200000|2020-12-15 08:50:00|12135.3|12134.7|12137.5|12136.9|12138.6|12137.9|12133.4|12132.8|519
1608022500000|2020-12-15 08:55:00|12137.6|12137|12143.7|12142.8|12144.8|12144.1|12137.3|12136.7|767
1608022800000|2020-12-15 09:00:00|12143.6|12142.7|12147.9|12147.3|12148.2|12147.5|12141.8|12141|686
1608023100000|2020-12-15 09:05:00|12147.8|12147.2|12148.6|12148|12148.8|12148.1|12144.8|12144.2|559
1608023400000|2020-12-15 09:10:00|12148.5|12147.9|12144|12143.4|12148.7|12148|12143.4|12142.5|404
1608023700000|2020-12-15 09:15:00|12144.1|12143.5|12154.5|12153.6|12154.9|12154|12143.8|12143.2|687
1608024000000|2020-12-15 09:20:00|12154.4|12153.5|12156.6|12156|12158.3|12157.7|12152.9|12152.3|645
1608024300000|2020-12-15 09:25:00|12156.7|12156.1|12159.3|12158.7|12162.7|12161.8|12156.5|12155.9|724
1608024600000|2020-12-15 09:30:00|12159.2|12158.3|12158.6|12157.7|12160.4|12159.8|12157.2|12156.3|536
1608024900000|2020-12-15 09:35:00|12158.7|12157.8|12160.1|12159.5|12162.2|12161.5|12157.9|12157.3|446
1608025200000|2020-12-15 09:40:00|12160.2|12159.3|12158.5|12157.9|12161|12160.4|12155.7|12155|553
1608025500000|2020-12-15 09:45:00|12158.6|12158|12157.4|12156.8|12160.3|12159.7|12157|12156.4|482
1608025800000|2020-12-15 09:50:00|12157.5|12156.9|12158.6|12157.7|12159.4|12158.8|12156.9|12156.3|434
1608026100000|2020-12-15 09:55:00|12158.5|12157.9|12158.1|12157.5|12159.5|12158.9|12157.3|12156.7|427
1608026400000|2020-12-15 10:00:00|12158.3|12157.7|12157.8|12156.9|12160.9|12160.3|12157|12156.4|472
1608026700000|2020-12-15 10:05:00|12157.9|12157|12156.9|12156.3|12159.2|12158.6|12156.5|12155.8|434
1608027000000|2020-12-15 10:10:00|12157|12156.4|12157.6|12157|12159.6|12159|12155.4|12154.8|404
1608027300000|2020-12-15 10:15:00|12157.5|12156.9|12157.6|12156.7|12161.2|12160.3|12155.5|12154.8|560
1608027600000|2020-12-15 10:20:00|12157.7|12156.8|12160.3|12159.7|12160.6|12160|12156.5|12155.9|389
1608027900000|2020-12-15 10:25:00|12160.4|12159.8|12161.9|12161.3|12162.3|12161.7|12159|12158.3|399
1608028200000|2020-12-15 10:30:00|12161.8|12161.2|12158.7|12158.1|12162.5|12161.7|12158.1|12157.5|494
1608028500000|2020-12-15 10:35:00|12158.9|12158.3|12160.9|12160.3|12161|12160.4|12157.6|12156.9|364
1608028800000|2020-12-15 10:40:00|12160.6|12160|12159.1|12158.5|12161|12160.4|12158.8|12158.2|341
1608029100000|2020-12-15 10:45:00|12159|12158.4|12160.2|12159.6|12160.6|12160|12158.1|12157.5|330
1608029400000|2020-12-15 10:50:00|12160.1|12159.5|12160.5|12159.9|12160.8|12160.1|12159.2|12158.6|262
1608029700000|2020-12-15 10:55:00|12160.3|12159.7|12159.2|12158.3|12162.7|12162.1|12157.4|12156.8|454
1608030000000|2020-12-15 11:00:00|12159|12158.4|12161.2|12160.6|12161.3|12160.6|12157.3|12156.7|498
1608030300000|2020-12-15 11:05:00|12161.1|12160.2|12158.7|12158.1|12162.9|12162.2|12157.9|12157.3|463
1608030600000|2020-12-15 11:10:00|12158.8|12158.2|12160.1|12159.5|12160.2|12159.6|12158|12157.4|329
1608030900000|2020-12-15 11:15:00|12160.2|12159.6|12162.6|12162|12162.8|12162.1|12160|12159.3|304
1608031200000|2020-12-15 11:20:00|12162.7|12162.1|12164.7|12164.1|12166.8|12166|12162.6|12162|537
1608031500000|2020-12-15 11:25:00|12164.6|12164|12159.3|12158.4|12165.5|12164.9|12158|12157.4|547
1608031800000|2020-12-15 11:30:00|12159.2|12158.3|12156.6|12156|12160.4|12159.7|12155|12154.3|473
1608032100000|2020-12-15 11:35:00|12156.3|12155.7|12150|12149.4|12156.3|12155.7|12149|12148.4|586
1608032400000|2020-12-15 11:40:00|12149.9|12149.3|12155.9|12155|12156.5|12155.8|12149.5|12148.9|624
1608032700000|2020-12-15 11:45:00|12156|12155.1|12157.8|12156.9|12157.8|12156.9|12153.7|12152.8|489
1608033000000|2020-12-15 11:50:00|12157.7|12156.8|12160.1|12159.5|12161.6|12161|12157.5|12156.7|513
1608033300000|2020-12-15 11:55:00|12160.3|12159.4|12160.5|12159.9|12161.3|12160.5|12157.1|12156.2|519
1608033600000|2020-12-15 12:00:00|12160.6|12160|12158.5|12157.9|12161.1|12160.5|12158.3|12157.7|466
1608033900000|2020-12-15 12:05:00|12158.4|12157.6|12156.8|12155.9|12159.7|12159.1|12156.6|12155.7|390
1608034200000|2020-12-15 12:10:00|12156.5|12156.1|12159.2|12158.6|12160.9|12160.3|12156.5|12155.8|440
1608034500000|2020-12-15 12:15:00|12159.1|12158.5|12160.5|12159.9|12161.7|12160.8|12156|12155.1|428
1608034800000|2020-12-15 12:20:00|12160.7|12159.8|12159.9|12159.3|12160.8|12160.1|12158.3|12157.6|363
1608035100000|2020-12-15 12:25:00|12160|12159.4|12159.2|12158.6|12161.9|12161.2|12158.5|12157.9|372
1608035400000|2020-12-15 12:30:00|12159.3|12158.7|12162|12161.4|12162.2|12161.6|12158.8|12158|376
1608035700000|2020-12-15 12:35:00|12161.9|12161.3|12160.8|12160.2|12163|12162.3|12159.4|12158.6|533
1608036000000|2020-12-15 12:40:00|12160.9|12160.3|12160.1|12159.5|12161.3|12160.6|12158.5|12157.9|427
1608036300000|2020-12-15 12:45:00|12160.2|12159.6|12156.9|12156.3|12160.8|12160.2|12155.6|12155|454
1608036600000|2020-12-15 12:50:00|12156.8|12156.2|12147.4|12146.8|12156.8|12156.2|12147|12146.2|564
1608036900000|2020-12-15 12:55:00|12147.3|12146.7|12125.7|12124.8|12147.8|12147.2|12122.4|12121.4|1344
1608037200000|2020-12-15 13:00:00|12125.6|12124.7|12133|12132.1|12133.5|12132.7|12125.6|12124.7|1065
1608037500000|2020-12-15 13:05:00|12133.1|12132.2|12138.3|12137.4|12140.4|12139.7|12132|12131.2|827
1608037800000|2020-12-15 13:10:00|12138.4|12137.5|12140.6|12139.7|12141.3|12140.4|12136.6|12135.9|590
1608038100000|2020-12-15 13:15:00|12140.5|12139.6|12132.5|12131.6|12141.6|12140.8|12131.3|12130.4|776
1608038400000|2020-12-15 13:20:00|12132.6|12131.7|12133.3|12132.4|12136.8|12136|12130.3|12129.5|825
1608038700000|2020-12-15 13:25:00|12133.5|12132.6|12137.2|12136.1|12138.2|12137.4|12132.8|12132|635
1608039000000|2020-12-15 13:30:00|12137.1|12136.2|12138.6|12137.7|12140.3|12139.6|12137.1|12136.2|690
1608039300000|2020-12-15 13:35:00|12138.5|12137.6|12147.5|12146.9|12150.4|12149.5|12137.6|12136.7|802
1608039600000|2020-12-15 13:40:00|12147.6|12147|12142.1|12141.2|12147.9|12147|12140.9|12140.3|731
1608039900000|2020-12-15 13:45:00|12141.9|12141|12141.4|12140.5|12143.7|12143.1|12138.5|12137.7|644
1608040200000|2020-12-15 13:50:00|12140.8|12140.2|12136.9|12136.3|12142.1|12141.3|12136.5|12135.6|555
1608040500000|2020-12-15 13:55:00|12137|12136.4|12139.9|12139.3|12141.6|12140.9|12136.1|12135.3|603
1608040800000|2020-12-15 14:00:00|12140.1|12139.2|12144.1|12143.2|12144.5|12143.9|12138.3|12137.7|671
1608041100000|2020-12-15 14:05:00|12144|12143.4|12145.9|12145.3|12146.1|12145.5|12141.1|12140.2|653
1608041400000|2020-12-15 14:10:00|12145.8|12145.2|12145.9|12144.6|12146.9|12146|12143.7|12142.2|546
1608041700000|2020-12-15 14:15:00|12146.2|12144.7|12153.6|12152.7|12153.6|12152.8|12144.9|12143.4|660
1608042000000|2020-12-15 14:20:00|12153.5|12152.9|12151.2|12150.6|12154.1|12153.3|12148.3|12147.6|548
1608042300000|2020-12-15 14:25:00|12151.1|12150.2|12152.9|12152.3|12154.1|12153.5|12149.8|12149|679
1608042600000|2020-12-15 14:30:00|12153|12152.4|12155.4|12154.8|12156.4|12155.8|12151.1|12150.5|770
1608042900000|2020-12-15 14:35:00|12155.2|12154.6|12150.6|12149.7|12158|12157.1|12148.6|12147.9|861
1608043200000|2020-12-15 14:40:00|12150.7|12149.8|12151.5|12150.9|12154.1|12153.5|12150.4|12149.5|664
1608043500000|2020-12-15 14:45:00|12151.4|12150.8|12155|12154.4|12157|12156.4|12151.4|12150.6|657
1608043800000|2020-12-15 14:50:00|12155.1|12154.5|12154|12153.1|12158.9|12158.3|12153.6|12152.7|797
1608044100000|2020-12-15 14:55:00|12153.8|12153.2|12144.1|12143.2|12154.9|12154.3|12142.7|12142|818
1608044400000|2020-12-15 15:00:00|12144|12143.4|12149.2|12148.6|12150.3|12149.6|12143.4|12142.5|795
1608044700000|2020-12-15 15:05:00|12149.5|12148.9|12149.2|12148.3|12151.3|12150.4|12147.1|12146.5|574
1608045000000|2020-12-15 15:10:00|12149.1|12148.2|12154.6|12154|12155.8|12155.2|12148.1|12147.2|653
1608045300000|2020-12-15 15:15:00|12154.5|12153.9|12147.8|12147.2|12154.5|12153.9|12147.2|12146.6|634
1608045600000|2020-12-15 15:20:00|12147.9|12147.3|12151.6|12151|12152.9|12152.3|12147.3|12146.6|559
1608045900000|2020-12-15 15:25:00|12151.5|12150.9|12152.4|12151.8|12154.6|12153.9|12150.9|12150.3|592
1608046200000|2020-12-15 15:30:00|12152.5|12151.9|12153.5|12152.9|12154.4|12153.8|12148|12147.4|677
1608046500000|2020-12-15 15:35:00|12153.4|12152.8|12156.4|12155.8|12158.6|12158|12152.6|12152|559
1608046800000|2020-12-15 15:40:00|12156.5|12155.9|12155|12154.4|12157.1|12156.5|12154.4|12153.7|439
1608047100000|2020-12-15 15:45:00|12155.1|12154.5|12159|12158.4|12160.9|12160.3|12155.1|12154.3|652
1608047400000|2020-12-15 15:50:00|12159.1|12158.5|12154.7|12154.1|12159.6|12159|12153.5|12152.9|606
1608047700000|2020-12-15 15:55:00|12154.5|12153.6|12153.6|12152.7|12155.1|12154.5|12149.7|12149.1|806
1608048000000|2020-12-15 16:00:00|12153.7|12152.8|12153.5|12152.9|12157|12156.1|12150.6|12150|703
1608048300000|2020-12-15 16:05:00|12153.6|12153|12159.3|12158.4|12161|12160.2|12150|12149.4|951
1608048600000|2020-12-15 16:10:00|12159.2|12158.6|12156.7|12156.1|12160.9|12160|12155.7|12155.1|596
1608048900000|2020-12-15 16:15:00|12156.6|12156|12158.7|12158.1|12159.3|12158.7|12156.2|12155.6|482
1608049200000|2020-12-15 16:20:00|12158.8|12158.2|12156.1|12155.5|12159.5|12158.8|12156|12155.2|375
1608049500000|2020-12-15 16:25:00|12156.4|12155.8|12156.1|12155.5|12157.4|12156.8|12155.6|12155|521
1608049800000|2020-12-15 16:30:00|12156.2|12155.6|12150|12149.4|12156.2|12155.6|12149.7|12149.1|508
1608050100000|2020-12-15 16:35:00|12149.9|12149.3|12154.6|12154|12156|12155.1|12149.5|12148.9|662
1608050400000|2020-12-15 16:40:00|12155|12154.1|12156.7|12155.8|12157.3|12156.7|12155|12154.1|467
1608050700000|2020-12-15 16:45:00|12156.8|12155.9|12156.9|12156|12157.2|12156.6|12154.8|12154.2|333
1608051000000|2020-12-15 16:50:00|12156.8|12156.2|12156.8|12156.2|12157.8|12157.1|12155.7|12155.1|302
1608051300000|2020-12-15 16:55:00|12156.7|12156.1|12157.8|12157.2|12158.2|12157.6|12156.1|12155.5|370
1608051600000|2020-12-15 17:00:00|12158|12157.4|12156.3|12155.7|12159|12158.4|12155.6|12155|384
1608051900000|2020-12-15 17:05:00|12156.4|12155.8|12153.4|12152.8|12156.4|12155.8|12153|12152.3|317
1608052200000|2020-12-15 17:10:00|12153.6|12153|12153.7|12152.8|12154.3|12153.6|12153.1|12152.4|247
1608052500000|2020-12-15 17:15:00|12153.6|12152.7|12152.4|12151.8|12153.6|12152.8|12151.8|12151.2|235
1608052800000|2020-12-15 17:20:00|12152.5|12151.9|12150.6|12150|12154|12153.2|12150.6|12150|216
1608053100000|2020-12-15 17:25:00|12150.7|12150.1|12148.5|12147.9|12150.8|12150.1|12148.2|12147.6|272
1608053400000|2020-12-15 17:30:00|12148.4|12147.8|12148.2|12147.6|12149.7|12149.1|12147.7|12147.1|216
1608053700000|2020-12-15 17:35:00|12148.1|12147.5|12151.3|12150.7|12152|12151.2|12148.1|12147.5|274
1608054000000|2020-12-15 17:40:00|12151.4|12150.8|12152.6|12152|12153.6|12153|12151.3|12150.7|246
1608054300000|2020-12-15 17:45:00|12153|12152.1|12155.5|12154.9|12156.5|12155.9|12152.8|12152.1|344
1608054600000|2020-12-15 17:50:00|12155.2|12154.6|12157.7|12157.1|12157.8|12157.2|12154.6|12154|299
1608054900000|2020-12-15 17:55:00|12157.6|12157|12161.4|12160.5|12161.8|12161.2|12157.4|12156.7|579
1608055200000|2020-12-15 18:00:00|12161.3|12160.4|12161.5|12160.6|12161.5|12160.8|12158.6|12157.9|340
1608055500000|2020-12-15 18:05:00|12161.4|12160.8|12163.3|12162.4|12168.3|12167.3|12160.8|12160.1|555
1608055800000|2020-12-15 18:10:00|12163.2|12162.3|12163.9|12163.3|12166.5|12165.6|12163|12162.2|438
1608056100000|2020-12-15 18:15:00|12164|12163.4|12168|12167.1|12168|12167.1|12163.5|12162.9|403
1608056400000|2020-12-15 18:20:00|12167.9|12167|12164.9|12164.3|12169.3|12168.7|12164.1|12163.2|503
1608056700000|2020-12-15 18:25:00|12164.8|12164.2|12161.5|12160.6|12164.8|12164.2|12160.5|12159.8|484
1608057000000|2020-12-15 18:30:00|12161.6|12160.7|12160|12159.4|12162.8|12162.1|12159.7|12158.9|378
1608057300000|2020-12-15 18:35:00|12159.9|12159.3|12160.1|12159.2|12161.2|12160.4|12157.8|12157.1|367
1608057600000|2020-12-15 18:40:00|12160.2|12159.3|12158.7|12157.8|12160.5|12159.6|12157.6|12157|314
1608057900000|2020-12-15 18:45:00|12158.6|12157.7|12157.6|12156.7|12159.1|12158.4|12157.1|12156.4|179
1608058200000|2020-12-15 18:50:00|12157.5|12156.6|12153.9|12153.3|12157.6|12156.7|12153.9|12153.2|219
1608058500000|2020-12-15 18:55:00|12153.8|12153.2|12151.9|12151.3|12155.4|12154.8|12151.7|12151.1|261
1608058800000|2020-12-15 19:00:00|12151.7|12151.1|12152.8|12152.2|12153.1|12152.5|12149.5|12148.8|406
1608059100000|2020-12-15 19:05:00|12152.7|12152.1|12150.6|12149.7|12152.8|12152.1|12149.9|12149.2|179
1608059400000|2020-12-15 19:10:00|12150.7|12149.8|12153.2|12152.6|12153.4|12152.8|12150|12149.4|187
1608059700000|2020-12-15 19:15:00|12153.6|12153|12152.6|12152|12154.7|12154.1|12152.1|12151.3|259
1608060000000|2020-12-15 19:20:00|12152.7|12152.1|12151.4|12150.8|12152.7|12152.1|12150.5|12149.7|269
1608060300000|2020-12-15 19:25:00|12151.5|12150.9|12157.7|12157.1|12157.7|12157.1|12151.5|12150.9|448
1608060600000|2020-12-15 19:30:00|12157.6|12157|12153.1|12152.5|12157.6|12157|12151.5|12150.9|243
1608060900000|2020-12-15 19:35:00|12152.9|12152.3|12156.7|12155.8|12156.9|12156.1|12152.1|12151.5|201
1608061200000|2020-12-15 19:40:00|12156.6|12155.7|12157.8|12156.9|12158.1|12157.2|12156.5|12155.6|296
1608061500000|2020-12-15 19:45:00|12157.7|12156.8|12160.2|12159.6|12161|12160.4|12157.5|12156.7|284
1608061800000|2020-12-15 19:50:00|12160.4|12159.5|12158.5|12157.9|12160.5|12159.7|12157.4|12156.6|307
1608062100000|2020-12-15 19:55:00|12158.4|12157.8|12157.1|12156.5|12159.5|12158.9|12155.9|12155.2|427
1608062400000|2020-12-15 20:00:00|12157.2|12156.3|12155.1|12154.2|12157.6|12156.9|12154.5|12153.9|419
1608062700000|2020-12-15 20:05:00|12155|12154.1|12154.6|12154|12156.4|12155.8|12154.6|12153.8|262
1608063000000|2020-12-15 20:10:00|12154.8|12153.9|12155.2|12154.6|12156.4|12155.6|12154.5|12153.7|246
1608063300000|2020-12-15 20:15:00|12155.4|12154.8|12154.5|12153.9|12155.7|12154.9|12154.3|12153.6|217
1608063600000|2020-12-15 20:20:00|12154.6|12154|12156.9|12156|12157.3|12156.4|12154.5|12153.8|264
1608063900000|2020-12-15 20:25:00|12156.8|12155.9|12156.8|12155.9|12157.8|12156.9|12155.1|12154.4|257
1608064200000|2020-12-15 20:30:00|12156.7|12155.8|12157|12156.4|12158.3|12157.6|12156.1|12155.4|257
1608064500000|2020-12-15 20:35:00|12157.1|12156.5|12159.7|12158.8|12159.8|12158.9|12156.2|12155.5|231
1608064800000|2020-12-15 20:40:00|12159.6|12159|12159|12158.4|12159.9|12159.3|12157.3|12156.5|221
1608065100000|2020-12-15 20:45:00|12158.8|12158.2|12158.8|12157.9|12159.7|12159|12158.4|12157.7|247
1608065400000|2020-12-15 20:50:00|12159.1|12158.2|12157.1|12156.5|12159.2|12158.3|12156.9|12156.1|240
1608065700000|2020-12-15 20:55:00|12157|12156.4|12161.1|12160.5|12161.1|12160.5|12156.7|12155.9|254
1608066000000|2020-12-15 21:00:00|12161|12160.4|12161.4|12160.5|12161.7|12160.8|12159.2|12158.3|294
1608066300000|2020-12-15 21:05:00|12161.3|12160.4|12162.2|12161.3|12163.5|12162.6|12161.3|12160.4|168
1608066600000|2020-12-15 21:10:00|12162|12161.1|12160.7|12159.8|12162.1|12161.4|12160.7|12159.8|114
1608066900000|2020-12-15 21:15:00|12160.6|12159.7|12160.2|12159.3|12162.2|12161.5|12159.9|12159.2|143
1608067200000|2020-12-15 21:20:00|12160.1|12159.2|12159.9|12159|12160.7|12160.1|12159.5|12158.7|128
1608067500000|2020-12-15 21:25:00|12159.8|12158.9|12159.8|12158.9|12160.6|12159.7|12159|12158.1|159
1608067800000|2020-12-15 21:30:00|12159.9|12159.2|12160.6|12159.7|12161.5|12160.6|12159.8|12159|91
1608068100000|2020-12-15 21:35:00|12160.7|12159.8|12157.7|12156.8|12161.1|12160.2|12157.5|12156.7|182
1608068400000|2020-12-15 21:40:00|12157.8|12156.9|12158.1|12157.2|12158.3|12157.4|12157.6|12156.7|88
1608068700000|2020-12-15 21:45:00|12158|12157.1|12156.6|12155.7|12158.1|12157.2|12156.3|12155.4|184
1608069000000|2020-12-15 21:50:00|12156.5|12155.6|12156.1|12155.2|12156.9|12156|12155.9|12154.5|316
1608069300000|2020-12-15 21:55:00|12155.8|12154.3|12152.4|12150.6|12156.2|12155.3|12152.4|12150.6|1229
1608069600000|2020-12-15 22:00:00|12152.3|12149.9|12155|12152.3|12155.1|12152.3|12152.3|12149.1|53
1608069900000|2020-12-15 22:05:00|12155.5|12151.4|12155.6|12150.6|12157|12153.1|12153.7|12148.5|218
1608070200000|2020-12-15 22:10:00|12155.7|12150.5|12155|12151.8|12156.4|12152.2|12154.9|12149.8|195
1608070500000|2020-12-15 22:15:00|12155.3|12151.9|12154.5|12151.7|12156.1|12152.5|12154|12151|156
1608070800000|2020-12-15 22:20:00|12154.7|12151.8|12155|12151.4|12155.1|12152.4|12154|12150.7|143
1608071100000|2020-12-15 22:25:00|12155.1|12151.3|12154.2|12151.5|12155.2|12152.4|12153.7|12149.8|151
1608071400000|2020-12-15 22:30:00|12154.3|12151.6|12154.3|12151.7|12155.2|12152.2|12153.7|12150.3|164
1608071700000|2020-12-15 22:35:00|12154.4|12151.6|12153.2|12151.4|12154.5|12152|12152.9|12151|157
1608072000000|2020-12-15 22:40:00|12153.4|12151.6|12153|12149.9|12153.5|12152|12151.1|12148.9|271
1608072300000|2020-12-15 22:45:00|12152.9|12150|12153.2|12149.7|12153.6|12150.4|12151|12149|263
1608072600000|2020-12-15 22:50:00|12153.3|12149.6|12152.6|12149.2|12153.4|12149.8|12151.7|12148.6|322
1608072900000|2020-12-15 22:55:00|12152.8|12149.3|12153.2|12149.6|12153.5|12149.8|12152.8|12149.3|177
1608073200000|2020-12-15 23:00:00|12153.1|12149.8|12154.9|12153.5|12155.8|12153.6|12152.8|12149.8|637
1608073500000|2020-12-15 23:05:00|12154.8|12153.6|12155.1|12153.9|12155.1|12154|12154|12153|248
1608073800000|2020-12-15 23:10:00|12154.9|12154|12154.7|12153.6|12155.4|12154.4|12153.9|12152.6|180
1608074100000|2020-12-15 23:15:00|12154.6|12153.7|12154.6|12153.7|12154.9|12154|12153.9|12152.9|103
1608074400000|2020-12-15 23:20:00|12154.5|12153.6|12154.4|12153.5|12154.9|12154|12153.9|12152.9|98
1608074700000|2020-12-15 23:25:00|12154.3|12153.4|12152.6|12151.7|12154.5|12153.6|12152.4|12151.5|91
1608075000000|2020-12-15 23:30:00|12152.4|12151.5|12154.1|12153.2|12154.2|12153.3|12151.9|12151|126
1608075300000|2020-12-15 23:35:00|12154|12153.1|12154.8|12154.2|12154.9|12154.2|12153.9|12153|95
1608075600000|2020-12-15 23:40:00|12154.9|12154|12154.9|12154|12155.5|12154.6|12154.8|12153.9|81
1608075900000|2020-12-15 23:45:00|12154.8|12153.9|12155|12154.1|12155|12154.3|12154.6|12153.7|61
1608076200000|2020-12-15 23:50:00|12154.9|12154|12154.3|12153.4|12155.2|12154.3|12153.7|12152.8|114
1608076500000|2020-12-15 23:55:00|12154.2|12153.3|12155|12154.1|12155|12154.1|12153.7|12152.8|101
1608076800000|2020-12-16 00:00:00|12154.9|12154|12153.3|12152.4|12155|12154.1|12150.8|12149.9|268
1608077100000|2020-12-16 00:05:00|12153.2|12152.3|12154.3|12153.4|12154.9|12154.1|12153.2|12152.3|200
1608077400000|2020-12-16 00:10:00|12154.2|12153.3|12153.1|12152.2|12154.5|12153.7|12152.7|12151.9|130
1608077700000|2020-12-16 00:15:00|12153|12152.1|12152.1|12151.5|12153.1|12152.2|12151.5|12150.6|171
1608078000000|2020-12-16 00:20:00|12152.2|12151.6|12152.4|12151.5|12152.5|12151.8|12151.9|12151.1|115
1608078300000|2020-12-16 00:25:00|12152.5|12151.6|12152|12151.1|12152.5|12151.6|12151.1|12150.2|121
1608078600000|2020-12-16 00:30:00|12152.1|12151.2|12150.5|12149.6|12152.3|12151.4|12150.2|12149.4|149
1608078900000|2020-12-16 00:35:00|12150.6|12149.7|12150.5|12149.6|12151.9|12151.3|12150.5|12149.6|126
1608079200000|2020-12-16 00:40:00|12150.6|12149.7|12151.6|12151|12151.9|12151.3|12150.4|12149.6|162
1608079500000|2020-12-16 00:45:00|12151.7|12151.1|12150.7|12149.8|12151.8|12151.2|12149.9|12149.2|135
1608079800000|2020-12-16 00:50:00|12150.6|12149.7|12149.9|12149|12151|12150.2|12147.3|12146.7|366
1608080100000|2020-12-16 00:55:00|12150.2|12149.3|12150.3|12149.7|12150.9|12150.1|12145.6|12144.7|345
1608080400000|2020-12-16 01:00:00|12150.4|12149.8|12150.3|12149.4|12153.2|12152.6|12149.5|12148.7|268
1608080700000|2020-12-16 01:05:00|12150.2|12149.3|12148.7|12147.8|12151.3|12150.4|12148.1|12147.4|256
1608081000000|2020-12-16 01:10:00|12148.6|12148|12149.3|12148.4|12149.9|12149|12147.2|12146.3|231
1608081300000|2020-12-16 01:15:00|12149.1|12148.5|12152.5|12151.6|12153.1|12152.3|12148.9|12148.2|284
1608081600000|2020-12-16 01:20:00|12152.6|12151.7|12151.7|12151.1|12152.7|12151.9|12151|12150.1|217
1608081900000|2020-12-16 01:25:00|12151.6|12151|12152.6|12151.7|12153.8|12153.1|12151.3|12150.5|222
1608082200000|2020-12-16 01:30:00|12152.7|12151.8|12155.4|12154.8|12155.9|12155|12151.3|12150.6|351
1608082500000|2020-12-16 01:35:00|12155.2|12154.6|12153.2|12152.6|12155.4|12154.6|12153|12152.3|261
1608082800000|2020-12-16 01:40:00|12153.3|12152.7|12152.7|12152.1|12153.4|12152.7|12152.4|12151.6|164
1608083100000|2020-12-16 01:45:00|12152.9|12152|12152.8|12151.9|12153.8|12153.2|12152.4|12151.6|232
1608083400000|2020-12-16 01:50:00|12152.9|12152|12152.3|12151.4|12153.6|12152.9|12151.2|12150.5|193
1608083700000|2020-12-16 01:55:00|12152.5|12151.6|12151.6|12150.7|12152.6|12151.7|12150.6|12149.9|239
1608084000000|2020-12-16 02:00:00|12151.5|12150.6|12153.4|12152.5|12155.3|12154.6|12151.5|12150.6|373
1608084300000|2020-12-16 02:05:00|12153.2|12152.6|12152.4|12151.8|12153.5|12152.8|12152.2|12151.5|186
1608084600000|2020-12-16 02:10:00|12152.1|12151.5|12153.7|12152.8|12153.8|12153.2|12151.7|12150.9|166
1608084900000|2020-12-16 02:15:00|12153.6|12152.7|12154.1|12153.5|12154.9|12154.2|12153.2|12152.6|162
1608085200000|2020-12-16 02:20:00|12154|12153.4|12154.1|12153.2|12154.4|12153.5|12153.4|12152.6|158
1608085500000|2020-12-16 02:25:00|12154|12153.1|12153.4|12152.8|12154.5|12153.8|12153.1|12152.2|188
1608085800000|2020-12-16 02:30:00|12153.5|12152.6|12154|12153.4|12155.1|12154.4|12153.2|12152.6|201
1608086100000|2020-12-16 02:35:00|12154.2|12153.6|12154|12153.4|12155.7|12154.9|12153.9|12153.2|192
1608086400000|2020-12-16 02:40:00|12153.9|12153.3|12155|12154.4|12155.2|12154.5|12153.9|12153.1|153
1608086700000|2020-12-16 02:45:00|12155.4|12154.8|12155.6|12155|12155.8|12155.2|12154.9|12154.2|136
1608087000000|2020-12-16 02:50:00|12155.7|12155.1|12155.3|12154.4|12155.8|12155.2|12154.9|12154.3|99
1608087300000|2020-12-16 02:55:00|12155.1|12154.5|12156.6|12156|12157.8|12157.2|12155.1|12154.5|269
1608087600000|2020-12-16 03:00:00|12156.7|12156.1|12157.2|12156.6|12157.3|12156.7|12156.1|12155.4|259
1608087900000|2020-12-16 03:05:00|12157.1|12156.5|12156.7|12155.8|12157.8|12157.1|12156.5|12155.8|144
1608088200000|2020-12-16 03:10:00|12156.8|12155.9|12157.5|12156.9|12158.6|12157.9|12156.3|12155.7|234
1608088500000|2020-12-16 03:15:00|12157.6|12157|12159.1|12158.5|12160.4|12159.8|12157.5|12156.9|227
1608088800000|2020-12-16 03:20:00|12159.2|12158.6|12160.9|12160.3|12161.3|12160.6|12159|12158.4|129
1608089100000|2020-12-16 03:25:00|12161|12160.4|12161.3|12160.7|12161.9|12161.3|12160.7|12160|129
1608089400000|2020-12-16 03:30:00|12161.4|12160.8|12161.6|12161|12161.8|12161.2|12161.1|12160.4|138
1608089700000|2020-12-16 03:35:00|12161.7|12161.1|12162.1|12161.5|12163|12162.3|12161.2|12160.6|96
1608090000000|2020-12-16 03:40:00|12162|12161.4|12163|12162.1|12163.4|12162.8|12161.7|12161|240
1608090300000|2020-12-16 03:45:00|12162.8|12162.2|12163.3|12162.7|12164.2|12163.6|12161.6|12161|234
1608090600000|2020-12-16 03:50:00|12163.4|12162.8|12161.5|12160.9|12163.4|12162.8|12161.4|12160.6|206
1608090900000|2020-12-16 03:55:00|12161.6|12161|12162.1|12161.2|12162.9|12162.3|12161|12160.4|215
1608091200000|2020-12-16 04:00:00|12161.9|12161|12161.6|12161|12163.3|12162.6|12161.1|12160.3|239
1608091500000|2020-12-16 04:05:00|12161.8|12160.9|12160|12159.4|12161.8|12160.9|12159.4|12158.7|196
1608091800000|2020-12-16 04:10:00|12159.8|12159.2|12160.5|12159.6|12160.7|12159.9|12158.5|12157.8|204
1608092100000|2020-12-16 04:15:00|12160.4|12159.5|12161.3|12160.7|12161.3|12160.7|12160.2|12159.3|103
1608092400000|2020-12-16 04:20:00|12161.1|12160.5|12163.2|12162.3|12163.2|12162.5|12161|12160.2|131
1608092700000|2020-12-16 04:25:00|12163.1|12162.2|12162.2|12161.3|12163.2|12162.4|12161.9|12161.2|149
1608093000000|2020-12-16 04:30:00|12162.3|12161.4|12161.6|12161|12162.5|12161.9|12161.4|12160.5|126
1608093300000|2020-12-16 04:35:00|12161.7|12161.1|12162.1|12161.5|12162.5|12161.8|12161.5|12160.8|128
1608093600000|2020-12-16 04:40:00|12162.2|12161.6|12162.5|12161.9|12162.6|12162|12161.6|12160.8|185
1608093900000|2020-12-16 04:45:00|12162.6|12162|12163.5|12162.9|12163.8|12163.2|12162.5|12161.9|99
1608094200000|2020-12-16 04:50:00|12163.6|12163|12163.1|12162.2|12164|12163.4|12162.9|12162.2|180
1608094500000|2020-12-16 04:55:00|12163|12162.4|12165.1|12164.5|12165.3|12164.7|12162.8|12162|217
1608094800000|2020-12-16 05:00:00|12165|12164.4|12164.1|12163.5|12165.7|12164.9|12163.5|12162.8|190
1608095100000|2020-12-16 05:05:00|12164.2|12163.6|12162.1|12161.5|12164.2|12163.6|12161.7|12160.9|260
1608095400000|2020-12-16 05:10:00|12162|12161.4|12162.8|12161.9|12163.4|12162.6|12162|12161.4|227
1608095700000|2020-12-16 05:15:00|12162.7|12161.8|12162.6|12162|12164|12163.4|12162.5|12161.8|118
1608096000000|2020-12-16 05:20:00|12162.7|12162.1|12162.7|12161.8|12163.3|12162.5|12161.6|12160.7|232
1608096300000|2020-12-16 05:25:00|12162.8|12161.9|12162.8|12162.2|12163.2|12162.5|12161.9|12161.1|169
1608096600000|2020-12-16 05:30:00|12162.7|12162.1|12164.3|12163.4|12164.9|12164|12162.7|12162|205
1608096900000|2020-12-16 05:35:00|12164.2|12163.3|12163.8|12162.9|12164.4|12163.5|12163.1|12162.3|219
1608097200000|2020-12-16 05:40:00|12163.7|12162.8|12161|12160.4|12163.7|12162.9|12160.7|12160.1|221
1608097500000|2020-12-16 05:45:00|12161.2|12160.3|12162.2|12161.3|12162.6|12161.9|12160.8|12160|187
1608097800000|2020-12-16 05:50:00|12162.3|12161.4|12161.3|12160.4|12162.5|12161.7|12160.6|12159.8|200
1608098100000|2020-12-16 05:55:00|12161.2|12160.3|12162.8|12161.9|12163.2|12162.3|12161.1|12160.3|209
1608098400000|2020-12-16 06:00:00|12162.7|12161.8|12161|12160.4|12163|12162.4|12161|12160.4|219
1608098700000|2020-12-16 06:05:00|12161.1|12160.5|12161.9|12161.3|12162.3|12161.5|12160.9|12160.2|211
1608099000000|2020-12-16 06:10:00|12162|12161.4|12161.8|12161.2|12163.1|12162.2|12161.4|12160.6|222
1608099300000|2020-12-16 06:15:00|12161.7|12161.1|12159.7|12159.1|12161.9|12161.2|12159.3|12158.6|265
1608099600000|2020-12-16 06:20:00|12159.8|12159.2|12159.9|12159|12161.2|12160.4|12159|12158.4|216
1608099900000|2020-12-16 06:25:00|12160|12159.4|12160.4|12159.5|12161.1|12160.4|12159.6|12158.8|207
1608100200000|2020-12-16 06:30:00|12160.2|12159.6|12161.7|12161.1|12162.9|12162.1|12160.1|12159.5|247
1608100500000|2020-12-16 06:35:00|12161.6|12161|12161.2|12160.6|12161.8|12161.1|12160|12159.4|200
1608100800000|2020-12-16 06:40:00|12161.1|12160.5|12160.3|12159.4|12161.2|12160.6|12159.6|12158.8|232
1608101100000|2020-12-16 06:45:00|12160.4|12159.5|12161.2|12160.3|12161.2|12160.5|12159.4|12158.7|252
1608101400000|2020-12-16 06:50:00|12160.9|12160.2|12161.4|12160.8|12162.2|12161.5|12160.3|12159.7|275
1608101700000|2020-12-16 06:55:00|12161.2|12160.6|12163.4|12162.8|12163.7|12162.8|12161.1|12160.3|210
1608102000000|2020-12-16 07:00:00|12163.6|12162.7|12163.5|12162.9|12164.9|12164.1|12161.6|12160.8|396
1608102300000|2020-12-16 07:05:00|12163.3|12162.7|12168.6|12167.7|12171|12170.1|12162.8|12162.2|570
1608102600000|2020-12-16 07:10:00|12168.7|12167.8|12170.6|12170|12172.6|12171.9|12166.2|12165.3|520
1608102900000|2020-12-16 07:15:00|12170.7|12170.1|12171|12170.4|12171.7|12170.8|12169|12168.3|461
1608103200000|2020-12-16 07:20:00|12170.9|12170.3|12168.3|12167.4|12171|12170.3|12166.7|12166.1|504
1608103500000|2020-12-16 07:25:00|12168.6|12168|12167.1|12166.5|12169.7|12169.1|12166|12165.2|369
1608103800000|2020-12-16 07:30:00|12167.2|12166.6|12169.7|12168.8|12169.7|12168.9|12167|12166.4|342
1608104100000|2020-12-16 07:35:00|12169.5|12168.9|12167|12166.4|12170.1|12169.5|12165.7|12164.9|350
1608104400000|2020-12-16 07:40:00|12167.1|12166.5|12166.9|12166.3|12169.2|12168.5|12166.7|12166.1|375
1608104700000|2020-12-16 07:45:00|12166.8|12166.2|12165|12164.1|12169|12168.2|12164.8|12164.1|388
1608105000000|2020-12-16 07:50:00|12164.9|12164.4|12167.3|12166.7|12170.4|12169.8|12163.9|12163.2|487
1608105300000|2020-12-16 07:55:00|12167.4|12166.8|12155|12154.4|12167.5|12166.8|12153.9|12153|802
1608105600000|2020-12-16 08:00:00|12154.9|12154.3|12159.3|12158.7|12159.9|12159.1|12152.9|12152|832
1608105900000|2020-12-16 08:05:00|12159.1|12158.5|12161.5|12160.9|12164.5|12163.6|12158.5|12157.9|860
1608106200000|2020-12-16 08:10:00|12161.8|12161.2|12164.8|12163.9|12165.5|12164.9|12161.5|12160.7|577
1608106500000|2020-12-16 08:15:00|12165.6|12164.1|12172.7|12172.1|12176.6|12175.1|12165.6|12164.1|936
1608106800000|2020-12-16 08:20:00|12172.8|12172.2|12165.8|12164.9|12172.8|12172.2|12163|12162.4|824
1608107100000|2020-12-16 08:25:00|12165.5|12164.8|12169.2|12168|12170.3|12169.4|12164.3|12163.4|678
1608107400000|2020-12-16 08:30:00|12169.5|12173.1|12203.1|12202.2|12205.5|12204.6|12169.5|12173.1|1347
1608107700000|2020-12-16 08:35:00|12203|12202.1|12200.2|12199.3|12206.9|12206|12199.5|12198.6|1125
1608108000000|2020-12-16 08:40:00|12200.3|12199.4|12198.8|12197.9|12202|12201.1|12195.4|12194.6|898
1608108300000|2020-12-16 08:45:00|12198.5|12197.6|12202.5|12201.6|12205|12204.2|12197.7|12197|691
1608108600000|2020-12-16 08:50:00|12202.4|12201.5|12210.1|12209.5|12212.7|12211.8|12201.5|12200.6|933
1608108900000|2020-12-16 08:55:00|12210|12209.4|12209.3|12208.4|12211.3|12210.7|12204.8|12203.9|783
1608109200000|2020-12-16 09:00:00|12209.1|12208.2|12208.6|12208|12210|12209.1|12204.8|12204|841
1608109500000|2020-12-16 09:05:00|12208.5|12207.7|12204.2|12203.3|12208.9|12208.1|12204|12203.2|776
1608109800000|2020-12-16 09:10:00|12204.1|12203.2|12204.2|12203.3|12204.8|12204.2|12200|12199.2|642
1608110100000|2020-12-16 09:15:00|12204.3|12203.4|12202.3|12201.4|12204.7|12203.9|12201.2|12200.5|521
1608110400000|2020-12-16 09:20:00|12202.2|12201.3|12206.4|12205.5|12206.8|12206.1|12201|12200.3|580
1608110700000|2020-12-16 09:25:00|12206.5|12205.6|12204.3|12203.7|12206.6|12205.8|12204.1|12203.4|554
1608111000000|2020-12-16 09:30:00|12204.4|12203.8|12201.1|12200.5|12205.8|12205.2|12201|12200.2|532
1608111300000|2020-12-16 09:35:00|12200.9|12200|12199.7|12199.1|12201.2|12200.6|12195.5|12194.7|660
1608111600000|2020-12-16 09:40:00|12199.6|12199|12195.6|12195|12202.1|12201.5|12195.5|12194.8|642
1608111900000|2020-12-16 09:45:00|12195.5|12194.9|12197.2|12196.6|12199.7|12199.1|12194.1|12193.3|525
1608112200000|2020-12-16 09:50:00|12197.1|12196.5|12199.1|12198.5|12202|12201.4|12197|12196.4|548
1608112500000|2020-12-16 09:55:00|12199.7|12198.8|12206.6|12206|12208.2|12207.6|12199.6|12198.8|738
1608112800000|2020-12-16 10:00:00|12206.2|12205.6|12202.1|12201.2|12206.3|12205.6|12201.5|12200.9|607
1608113100000|2020-12-16 10:05:00|12202|12201.4|12200.2|12199.3|12202.9|12202.1|12199.1|12198.4|460
1608113400000|2020-12-16 10:10:00|12200.1|12199.5|12198.5|12197.9|12200.7|12200.1|12197.5|12196.8|488
1608113700000|2020-12-16 10:15:00|12198.6|12197.7|12197.4|12196.5|12199.8|12199.1|12195.6|12194.9|335
1608114000000|2020-12-16 10:20:00|12197.3|12196.8|12200.2|12199.3|12201.1|12200.4|12197.2|12196.5|323
1608114300000|2020-12-16 10:25:00|12200.1|12199.2|12200.8|12199.9|12201.5|12200.9|12198|12197.3|434
1608114600000|2020-12-16 10:30:00|12200.7|12199.8|12202.2|12201.6|12204.4|12203.8|12200.3|12199.5|468
1608114900000|2020-12-16 10:35:00|12202.1|12201.5|12203.3|12202.4|12205.1|12204.3|12202.1|12201.3|395
1608115200000|2020-12-16 10:40:00|12203.2|12202.3|12204.4|12203.8|12205.3|12204.7|12200.7|12200|561
1608115500000|2020-12-16 10:45:00|12204.3|12203.7|12207.1|12206.5|12207.3|12206.5|12204|12203.4|371
1608115800000|2020-12-16 10:50:00|12206.9|12206.3|12200.3|12199.7|12207.1|12206.4|12199.8|12199.2|539
1608116100000|2020-12-16 10:55:00|12200.2|12199.6|12197.1|12196.5|12200.7|12200|12196.6|12196|571
1608116400000|2020-12-16 11:00:00|12197|12196.4|12187.2|12186.3|12197.2|12196.5|12186.9|12186.1|645
1608116700000|2020-12-16 11:05:00|12187.1|12186.5|12190.8|12190.2|12193.2|12192.5|12187.1|12186.5|599
1608117000000|2020-12-16 11:10:00|12190.9|12190|12192.6|12192|12192.6|12192|12189.4|12188.7|483
1608117300000|2020-12-16 11:15:00|12192.7|12192.1|12198.2|12197.6|12198.2|12197.6|12191.5|12190.9|627
1608117600000|2020-12-16 11:20:00|12198.3|12197.7|12193.2|12192.3|12198.3|12197.7|12191.4|12190.8|429
1608117900000|2020-12-16 11:25:00|12193.1|12192.2|12194.5|12193.9|12195.2|12194.6|12191.6|12191|447
1608118200000|2020-12-16 11:30:00|12194.6|12194|12194.8|12194.2|12196|12195.4|12193.4|12192.8|390
1608118500000|2020-12-16 11:35:00|12194.9|12194.3|12194.5|12193.6|12196.2|12195.6|12193.7|12193.1|375
1608118800000|2020-12-16 11:40:00|12194.6|12193.7|12197|12196.4|12199.4|12198.8|12194.4|12193.7|611
1608119100000|2020-12-16 11:45:00|12196.9|12196.3|12199.2|12198.6|12199.5|12198.9|12196.2|12195.3|476
1608119400000|2020-12-16 11:50:00|12199.1|12198.5|12196.8|12196.2|12201.3|12200.5|12196|12195.4|545
1608119700000|2020-12-16 11:55:00|12196.6|12196|12195.6|12194.7|12197.1|12196.5|12194.5|12193.7|493
1608120000000|2020-12-16 12:00:00|12195.5|12194.6|12197.1|12196.2|12197.1|12196.4|12194.4|12193.8|457
1608120300000|2020-12-16 12:05:00|12196.9|12196.3|12194.8|12193.9|12198.1|12197.3|12191.5|12190.7|565
1608120600000|2020-12-16 12:10:00|12194.7|12193.8|12191.8|12191.2|12198.9|12198.1|12190.8|12190.2|686
1608120900000|2020-12-16 12:15:00|12191.4|12190.8|12188.4|12187.8|12193.1|12192.3|12188|12187.3|613
1608121200000|2020-12-16 12:20:00|12188.5|12187.9|12189.2|12188.6|12191.2|12190.5|12188.3|12187.6|516
1608121500000|2020-12-16 12:25:00|12189.4|12188.8|12190.6|12190|12191.5|12190.9|12189|12188.3|360
1608121800000|2020-12-16 12:30:00|12190.7|12189.8|12188.9|12188.3|12192.1|12191.5|12188.7|12188.1|396
1608122100000|2020-12-16 12:35:00|12189|12188.4|12188.7|12187.8|12191.3|12190.7|12188.1|12187.3|452
1608122400000|2020-12-16 12:40:00|12188.5|12187.6|12187.1|12186.5|12190.8|12190|12186.7|12186.1|358
1608122700000|2020-12-16 12:45:00|12187.3|12186.4|12188.4|12187.8|12189|12188.4|12186.4|12185.7|431
1608123000000|2020-12-16 12:50:00|12188.8|12188.2|12193.8|12192.9|12193.9|12193|12188.7|12187.8|415
1608123300000|2020-12-16 12:55:00|12193.6|12192.7|12194.8|12194.2|12195.6|12194.8|12192.4|12191.8|404
1608123600000|2020-12-16 13:00:00|12195|12194.4|12189.5|12188.9|12195.1|12194.5|12188.8|12188.1|560
1608123900000|2020-12-16 13:05:00|12189.6|12188.7|12186.2|12185.6|12191.1|12190.5|12185.4|12184.8|515
1608124200000|2020-12-16 13:10:00|12186.3|12185.7|12189.2|12188.6|12189.3|12188.7|12185.5|12184.9|444
1608124500000|2020-12-16 13:15:00|12189.1|12188.5|12190.3|12189.4|12190.5|12189.8|12186.9|12186.3|643
1608124800000|2020-12-16 13:20:00|12190.4|12189.5|12188.6|12187.7|12190.4|12189.8|12187.1|12186.5|709
1608125100000|2020-12-16 13:25:00|12188.4|12187.8|12187.2|12185.9|12189|12188.4|12185.6|12184.9|527
1608125400000|2020-12-16 13:30:00|12187.3|12185.8|12186.6|12185.7|12191.1|12189.7|12179.5|12178.6|1042
1608125700000|2020-12-16 13:35:00|12186.8|12186|12184.1|12183.5|12187|12186.4|12181.2|12180.5|783
1608126000000|2020-12-16 13:40:00|12184|12183.4|12189.6|12189|12189.7|12189|12182.6|12182|582
1608126300000|2020-12-16 13:45:00|12189.8|12188.9|12187.3|12186.4|12192.6|12191.9|12185.6|12184.8|620
1608126600000|2020-12-16 13:50:00|12187.2|12186.6|12193.6|12193|12194.1|12193.5|12187.2|12186.6|623
1608126900000|2020-12-16 13:55:00|12193.5|12192.9|12188|12187.4|12193.8|12193.2|12186.7|12186.1|607
1608127200000|2020-12-16 14:00:00|12188.1|12187.5|12189.5|12188.9|12191.9|12191|12187.6|12187|767
1608127500000|2020-12-16 14:05:00|12189.4|12188.8|12188.1|12187.5|12190.3|12189.7|12187|12186.4|563
1608127800000|2020-12-16 14:10:00|12188.2|12187.6|12192.8|12192.2|12192.8|12192.2|12188.1|12187.5|487
1608128100000|2020-12-16 14:15:00|12192.7|12192.1|12191.4|12190.8|12194.6|12194|12188.7|12188.1|590
1608128400000|2020-12-16 14:20:00|12191.1|12190.5|12191.6|12191|12193.3|12192.7|12190.4|12189.8|572
1608128700000|2020-12-16 14:25:00|12191.5|12190.9|12190.7|12189.8|12191.9|12191.3|12187.1|12186.4|577
1608129000000|2020-12-16 14:30:00|12190.5|12189.9|12195.9|12195.3|12198.6|12197.9|12189.9|12189.3|736
1608129300000|2020-12-16 14:35:00|12196|12195.4|12202.5|12201.9|12203.2|12202.6|12195.9|12195.3|811
1608129600000|2020-12-16 14:40:00|12202.6|12202|12204.7|12203.8|12205.8|12205.1|12201.3|12200.5|759
1608129900000|2020-12-16 14:45:00|12204.6|12203.7|12199.2|12198.3|12206.7|12205.8|12198.7|12197.9|746
1608130200000|2020-12-16 14:50:00|12199.3|12198.4|12195.8|12195.2|12199.3|12198.6|12192.5|12191.7|758
1608130500000|2020-12-16 14:55:00|12195.9|12195.3|12196.4|12195.5|12196.9|12196.2|12191.5|12190.8|669
1608130800000|2020-12-16 15:00:00|12196.2|12195.8|12192.2|12191.6|12196.4|12195.8|12187.6|12187|931
1608131100000|2020-12-16 15:05:00|12192|12191.4|12188.4|12187.8|12192|12191.4|12187.3|12186.7|644
1608131400000|2020-12-16 15:10:00|12188.6|12188|12191.3|12190.7|12194|12193.4|12187.2|12186.6|702
1608131700000|2020-12-16 15:15:00|12191.4|12190.8|12197.8|12197.2|12198.9|12198.1|12191.2|12190.5|734
1608132000000|2020-12-16 15:20:00|12197.9|12197.3|12186.9|12186.3|12198.3|12197.5|12184.2|12183.5|714
1608132300000|2020-12-16 15:25:00|12186.8|12186.2|12183.8|12182.9|12189.6|12189|12182.8|12182.2|728
1608132600000|2020-12-16 15:30:00|12183.6|12182.7|12186|12185.4|12188|12187.4|12182.6|12181.9|736
1608132900000|2020-12-16 15:35:00|12186.2|12185.6|12189.4|12188.8|12192.4|12191.5|12186.2|12185.5|683
1608133200000|2020-12-16 15:40:00|12189.2|12188.6|12195.2|12194.6|12195.5|12194.6|12189.1|12188.5|628
1608133500000|2020-12-16 15:45:00|12195.1|12194.5|12190.7|12189.8|12195.2|12194.6|12190.2|12189.6|668
1608133800000|2020-12-16 15:50:00|12190.5|12189.9|12191.7|12190.8|12192.6|12191.9|12188.2|12187.5|818
1608134100000|2020-12-16 15:55:00|12191.6|12190.7|12187.8|12187.2|12192|12191.3|12185.7|12185.1|888
1608134400000|2020-12-16 16:00:00|12187.7|12187.1|12187.4|12186.8|12190.1|12189.5|12186.5|12185.9|658
1608134700000|2020-12-16 16:05:00|12187.5|12186.9|12185.1|12184.5|12188.6|12187.8|12184.4|12183.7|516
1608135000000|2020-12-16 16:10:00|12185.2|12184.6|12180.9|12180|12188|12187.4|12180.8|12179.9|421
1608135300000|2020-12-16 16:15:00|12181|12180.4|12181|12180.4|12183.1|12182.3|12180.3|12179.6|656
1608135600000|2020-12-16 16:20:00|12181.3|12180.5|12178.8|12178.2|12183.1|12182.5|12177.1|12176.3|554
1608135900000|2020-12-16 16:25:00|12178.7|12178.1|12175.6|12175|12180.4|12179.8|12173.9|12173.1|554
1608136200000|2020-12-16 16:30:00|12175.7|12174.8|12168.7|12168.1|12175.7|12174.8|12167.6|12166.9|624
1608136500000|2020-12-16 16:35:00|12169.1|12168.2|12171.2|12170.6|12172.9|12172.1|12169.1|12168.2|493
1608136800000|2020-12-16 16:40:00|12171.3|12170.7|12173.2|12172.6|12173.4|12172.7|12170.4|12169.8|346
1608137100000|2020-12-16 16:45:00|12173.1|12172.5|12178.9|12178|12179|12178.1|12171.9|12171.3|506
1608137400000|2020-12-16 16:50:00|12178.8|12177.9|12179.5|12178.9|12181.9|12181.2|12177.4|12176.7|448
1608137700000|2020-12-16 16:55:00|12179.6|12179|12175.2|12174.3|12179.6|12179|12174.4|12173.6|450
1608138000000|2020-12-16 17:00:00|12175|12174.4|12171|12170.4|12175.7|12175|12170.9|12170.3|361
1608138300000|2020-12-16 17:05:00|12170.9|12170.3|12171.6|12171|12172.5|12171.9|12170.4|12169.5|336
1608138600000|2020-12-16 17:10:00|12171.5|12170.9|12172.6|12172|12172.9|12172.1|12171.1|12170.5|287
1608138900000|2020-12-16 17:15:00|12172.7|12172.1|12168.3|12167.4|12172.8|12172.2|12167.9|12167.1|380
1608139200000|2020-12-16 17:20:00|12168.4|12167.5|12171.9|12171|12172.1|12171.4|12168.3|12167.4|285
1608139500000|2020-12-16 17:25:00|12171.7|12171.1|12173.3|12172.7|12173.9|12173.1|12171.1|12170.3|367
1608139800000|2020-12-16 17:30:00|12173.2|12172.6|12173.1|12172.5|12173.9|12173.2|12171.8|12171.2|368
1608140100000|2020-12-16 17:35:00|12173.2|12172.6|12176.7|12176.1|12177.4|12176.5|12173.2|12172.6|305
1608140400000|2020-12-16 17:40:00|12176.8|12176.2|12174.4|12173.5|12176.9|12176.2|12173.7|12173|252
1608140700000|2020-12-16 17:45:00|12174.5|12173.9|12170.3|12169.4|12174.8|12174|12169.7|12168.9|293
1608141000000|2020-12-16 17:50:00|12169.6|12169|12169.6|12168.7|12170.6|12169.7|12163.1|12162.4|642
1608141300000|2020-12-16 17:55:00|12169.4|12168.5|12169.3|12168.4|12171.1|12170.3|12167.5|12166.8|581
1608141600000|2020-12-16 18:00:00|12169.2|12168.3|12169.2|12168.6|12170.4|12169.6|12168.6|12167.9|313
1608141900000|2020-12-16 18:05:00|12169.3|12168.4|12170.2|12169.6|12170.2|12169.6|12167.6|12166.9|242
1608142200000|2020-12-16 18:10:00|12170.3|12169.7|12173.5|12172.9|12173.9|12173|12169.9|12169.1|335
1608142500000|2020-12-16 18:15:00|12173.6|12173|12173.7|12173.1|12174.1|12173.4|12171.8|12171.2|302
1608142800000|2020-12-16 18:20:00|12173.6|12173|12172.9|12172.3|12174.8|12174.1|12172.7|12171.9|250
1608143100000|2020-12-16 18:25:00|12173|12172.4|12172.5|12171.9|12173.4|12172.8|12171.6|12171|231
1608143400000|2020-12-16 18:30:00|12172.4|12171.8|12172.4|12171.8|12173.1|12172.5|12172.3|12171.6|177
1608143700000|2020-12-16 18:35:00|12172.5|12171.9|12175.5|12174.9|12175.8|12175.1|12172.5|12171.9|211
1608144000000|2020-12-16 18:40:00|12175.6|12175|12172.9|12172.3|12175.8|12175|12171.1|12170.4|296
1608144300000|2020-12-16 18:45:00|12172.7|12171.8|12172.2|12171.6|12174.4|12173.7|12171.2|12170.3|383
1608144600000|2020-12-16 18:50:00|12172.3|12171.4|12174.3|12173.4|12174.3|12173.5|12172.1|12171.4|279
1608144900000|2020-12-16 18:55:00|12174.5|12173.6|12174.5|12168.5|12176.2|12175.3|12172.1|12166.9|586
1608145200000|2020-12-16 19:00:00|12174|12168|12171.1|12170.2|12179.5|12176.1|12153.3|12149.9|2007
1608145500000|2020-12-16 19:05:00|12170.9|12170|12153.6|12152.7|12170.9|12170|12152.6|12151.7|1338
1608145800000|2020-12-16 19:10:00|12153.2|12152.3|12154.7|12153.8|12156.1|12155.2|12150.6|12149.7|966
1608146100000|2020-12-16 19:15:00|12154.4|12153.5|12129.9|12129|12154.4|12153.5|12125.7|12124.8|1169
1608146400000|2020-12-16 19:20:00|12130|12129.1|12144.9|12144|12144.9|12144|12128.4|12127.5|1016
1608146700000|2020-12-16 19:25:00|12144.8|12143.9|12141.4|12140.5|12146.8|12145.4|12138.6|12137.7|717
1608147000000|2020-12-16 19:30:00|12141.6|12140.7|12149.9|12149|12151.8|12150.9|12136.6|12135.7|918
1608147300000|2020-12-16 19:35:00|12149.5|12148.7|12157.5|12156.6|12162|12161.1|12147|12146.1|1108
1608147600000|2020-12-16 19:40:00|12157.3|12156.4|12161.5|12160.6|12167.3|12166.4|12152.9|12152|971
1608147900000|2020-12-16 19:45:00|12161.6|12160.7|12161.1|12160.2|12165|12164.1|12159.1|12158.2|776
1608148200000|2020-12-16 19:50:00|12161.2|12160.3|12163.6|12162.7|12168.1|12167.2|12159.5|12158.6|667
1608148500000|2020-12-16 19:55:00|12163.4|12162.5|12162.7|12162.1|12166.1|12165.2|12162.6|12161.8|660
1608148800000|2020-12-16 20:00:00|12162.6|12162|12175.8|12174.9|12176.3|12175.4|12162.6|12161.7|947
1608149100000|2020-12-16 20:05:00|12175.7|12174.8|12172.4|12171.5|12177.3|12176.4|12170.3|12169.4|774
1608149400000|2020-12-16 20:10:00|12172.5|12171.6|12170.9|12170|12174.4|12173.5|12167.7|12166.8|500
1608149700000|2020-12-16 20:15:00|12171|12170.1|12180|12179.1|12180.1|12179.2|12169.5|12168.6|602
1608150000000|2020-12-16 20:20:00|12180.1|12179.2|12194.9|12194|12196.1|12195.2|12178.9|12178|998
1608150300000|2020-12-16 20:25:00|12195.2|12194.3|12193.5|12192.6|12198.9|12198|12192.4|12191.5|868
1608150600000|2020-12-16 20:30:00|12193.4|12192.5|12196.3|12195.4|12198.6|12197.7|12192.1|12191.4|712
1608150900000|2020-12-16 20:35:00|12196.2|12195.3|12195.5|12194.6|12199.2|12198.3|12193.2|12192.3|628
1608151200000|2020-12-16 20:40:00|12195.6|12194.7|12198.4|12197.5|12198.5|12197.7|12194.1|12193.4|536
1608151500000|2020-12-16 20:45:00|12198.3|12197.4|12197.2|12196.3|12199.4|12198.7|12195.9|12195|588
1608151800000|2020-12-16 20:50:00|12196.8|12195.9|12193.3|12192.4|12196.8|12195.9|12191.4|12190.5|573
1608152100000|2020-12-16 20:55:00|12193.5|12192.6|12183.9|12183.3|12193.7|12192.8|12183.8|12183.1|635
1608152400000|2020-12-16 21:00:00|12184.1|12183.2|12183.7|12182.8|12186.6|12185.7|12182.2|12181.3|443
1608152700000|2020-12-16 21:05:00|12183.6|12182.7|12186.1|12185.2|12187.5|12186.6|12182.7|12181.8|226
1608153000000|2020-12-16 21:10:00|12186.2|12185.3|12185.6|12184.7|12186.6|12185.7|12183.5|12182.6|204
1608153300000|2020-12-16 21:15:00|12185.7|12184.8|12184.2|12183.3|12185.8|12184.9|12184|12183.1|158
1608153600000|2020-12-16 21:20:00|12184.1|12183.2|12182.2|12181.3|12184.6|12183.7|12182.2|12181.3|156
1608153900000|2020-12-16 21:25:00|12181.9|12181|12184.1|12183.2|12185|12184.1|12181.5|12180.7|136
1608154200000|2020-12-16 21:30:00|12184|12183.1|12189.9|12189|12190.4|12189.5|12183.1|12182.2|275
1608154500000|2020-12-16 21:35:00|12190|12189.1|12193.2|12192.3|12193.2|12192.3|12189.1|12188.2|199
1608154800000|2020-12-16 21:40:00|12193.1|12192.2|12194.6|12193.7|12195.5|12194.7|12192.7|12191.8|202
1608155100000|2020-12-16 21:45:00|12194.5|12193.6|12198.6|12197.7|12198.9|12198|12194.5|12193.6|278
1608155400000|2020-12-16 21:50:00|12198.2|12197.3|12200.7|12199.8|12200.8|12199.9|12197.8|12196.9|275
1608155700000|2020-12-16 21:55:00|12200.9|12199.7|12202.4|12197.5|12203|12201|12198.5|12193.4|765
1608156000000|2020-12-16 22:00:00|12202.5|12197|12200.5|12197.3|12202.8|12197.4|12200.2|12196.3|70
1608156300000|2020-12-16 22:05:00|12200.8|12197.8|12200.2|12195.6|12201.6|12198.6|12197.9|12194.2|227
1608156600000|2020-12-16 22:10:00|12200.3|12195.5|12200.4|12196.4|12201|12198|12198.7|12195.1|235
1608156900000|2020-12-16 22:15:00|12200.5|12196.1|12200.2|12194.7|12201.1|12197.2|12199.2|12194.7|248
1608157200000|2020-12-16 22:20:00|12200.3|12194.9|12199.9|12197.7|12201.7|12198|12199.1|12194.9|185
1608157500000|2020-12-16 22:25:00|12200.5|12197.8|12201.7|12197.5|12204.8|12201|12200.3|12195.1|251
1608157800000|2020-12-16 22:30:00|12201.9|12197.6|12199.4|12197.6|12201.9|12198.6|12198.6|12192.9|412
1608158100000|2020-12-16 22:35:00|12199.5|12197.7|12200.3|12194.3|12202.8|12198|12199.1|12193.9|273
1608158400000|2020-12-16 22:40:00|12200.2|12194.2|12198.5|12195.7|12200.9|12196|12197.6|12193.6|245
1608158700000|2020-12-16 22:45:00|12198|12195.6|12199.7|12194.6|12201.2|12195.7|12196.2|12193.5|322
1608159000000|2020-12-16 22:50:00|12199.8|12194.5|12199.9|12196.9|12200.1|12196.9|12197.5|12193.6|420
1608159300000|2020-12-16 22:55:00|12200.1|12196.8|12199|12196.8|12200.6|12197.6|12198.9|12196.3|253
1608159600000|2020-12-16 23:00:00|12199.1|12196.9|12198.1|12196.8|12199.6|12197.8|12196.2|12192.4|477
1608159900000|2020-12-16 23:05:00|12198.2|12196.7|12197.7|12196.8|12198.6|12197.4|12197.4|12196.4|240
1608160200000|2020-12-16 23:10:00|12197.6|12196.7|12196|12195.1|12197.7|12196.8|12195.7|12194.7|144
1608160500000|2020-12-16 23:15:00|12195.9|12195|12194.2|12193.3|12196.3|12195.4|12192.7|12191.8|233
1608160800000|2020-12-16 23:20:00|12194.1|12193.2|12195.3|12194.4|12195.6|12194.8|12194|12193.1|114
1608161100000|2020-12-16 23:25:00|12195.2|12194.3|12195.5|12194.6|12196.5|12195.6|12195.2|12194.3|116
1608161400000|2020-12-16 23:30:00|12195.3|12194.4|12195|12194.1|12196.1|12195.2|12194.9|12194|129
1608161700000|2020-12-16 23:35:00|12194.9|12194|12192.7|12191.8|12195|12194.1|12192.7|12191.8|128
1608162000000|2020-12-16 23:40:00|12192.5|12191.9|12192.7|12191.8|12192.7|12191.9|12192.1|12191.3|67
1608162300000|2020-12-16 23:45:00|12192.6|12191.7|12196.8|12195.9|12197.1|12196.2|12192.6|12191.7|129
1608162600000|2020-12-16 23:50:00|12196.9|12196|12196.6|12195.7|12197.7|12196.9|12196.2|12195.3|94
1608162900000|2020-12-16 23:55:00|12196.7|12195.8|12196.8|12195.9|12196.8|12195.9|12196.2|12195.3|67
1608163200000|2020-12-17 00:00:00|12196.4|12195.5|12195.8|12194.9|12197.6|12196.7|12194.7|12193.8|213
1608163500000|2020-12-17 00:05:00|12196|12195.1|12195.6|12194.7|12196.3|12195.5|12195.1|12194.3|186
1608163800000|2020-12-17 00:10:00|12195.7|12194.8|12194.5|12193.6|12195.9|12195|12193.9|12193|249
1608164100000|2020-12-17 00:15:00|12194.4|12193.5|12192.3|12191.4|12195.4|12194.6|12192.3|12191.4|161
1608164400000|2020-12-17 00:20:00|12192.4|12191.5|12192.7|12191.8|12194.3|12193.4|12192.4|12191.5|190
1608164700000|2020-12-17 00:25:00|12192.6|12192|12193.3|12192.4|12193.7|12193|12191.7|12190.8|167
1608165000000|2020-12-17 00:30:00|12193.6|12192.7|12196|12195.1|12197.6|12196.7|12193.6|12192.7|415
1608165300000|2020-12-17 00:35:00|12195.9|12195|12194.9|12194|12196.7|12195.8|12194.6|12193.8|237
1608165600000|2020-12-17 00:40:00|12195|12194.1|12195.5|12194.6|12195.7|12194.8|12194.2|12193.4|181
1608165900000|2020-12-17 00:45:00|12195.4|12194.5|12197|12196.1|12197.6|12196.7|12195.3|12194.4|241
1608166200000|2020-12-17 00:50:00|12196.9|12196|12191.9|12191|12197.5|12196.6|12191.9|12191|481
1608166500000|2020-12-17 00:55:00|12190.6|12189.7|12194.8|12193.9|12195.4|12194.5|12190.4|12189.5|306
1608166800000|2020-12-17 01:00:00|12194.9|12194|12192.9|12192.3|12196.6|12195.7|12192.7|12191.9|482
1608167100000|2020-12-17 01:05:00|12193|12192.1|12195.4|12194.5|12195.5|12194.7|12192.8|12192.1|266
1608167400000|2020-12-17 01:10:00|12195.5|12194.6|12195.4|12194.8|12196.3|12195.7|12195.2|12194.4|186
1608167700000|2020-12-17 01:15:00|12195.7|12194.9|12203.9|12203|12204.1|12203.3|12195.4|12194.7|402
1608168000000|2020-12-17 01:20:00|12203.8|12202.9|12208.4|12207.5|12208.8|12207.9|12202.7|12201.9|498
1608168300000|2020-12-17 01:25:00|12208.5|12207.6|12208.9|12208.3|12209.2|12208.4|12206.1|12205.2|464
1608168600000|2020-12-17 01:30:00|12208.8|12208|12207.1|12206.2|12209.2|12208.3|12206.2|12205.3|323
1608168900000|2020-12-17 01:35:00|12207.2|12206.3|12205|12204.1|12207.7|12206.8|12204.2|12203.3|298
1608169200000|2020-12-17 01:40:00|12205.1|12204.2|12205.1|12204.2|12205.7|12204.9|12204|12203.3|244
1608169500000|2020-12-17 01:45:00|12204.9|12204.3|12202.7|12201.8|12205.4|12204.6|12202.5|12201.7|241
1608169800000|2020-12-17 01:50:00|12202.8|12201.9|12203|12202.1|12205.1|12204.2|12202.6|12201.7|239
1608170100000|2020-12-17 01:55:00|12202.9|12202|12202.9|12202|12204.5|12203.6|12202.1|12201.2|328
1608170400000|2020-12-17 02:00:00|12202.8|12201.9|12205|12204.1|12205|12204.3|12201.6|12200.7|355
1608170700000|2020-12-17 02:05:00|12204.9|12204|12202.6|12201.7|12204.9|12204|12202.2|12201.4|271
1608171000000|2020-12-17 02:10:00|12202.7|12201.8|12203.9|12203.3|12204|12203.4|12202|12201.3|227
1608171300000|2020-12-17 02:15:00|12204|12203.4|12205.9|12205|12206.1|12205.2|12202.4|12201.7|362
1608171600000|2020-12-17 02:20:00|12205.8|12204.9|12207.7|12206.8|12208.3|12207.4|12205.7|12204.8|296
1608171900000|2020-12-17 02:25:00|12207.8|12207.2|12208.8|12207.9|12209.5|12208.9|12207.5|12206.8|196
1608172200000|2020-12-17 02:30:00|12208.7|12207.8|12209.1|12208.2|12209.4|12208.8|12208.5|12207.7|173
1608172500000|2020-12-17 02:35:00|12209|12208.1|12208.7|12207.8|12210|12209.2|12208.1|12207.4|194
1608172800000|2020-12-17 02:40:00|12208.6|12207.7|12209.1|12208.2|12209.8|12209.2|12208.1|12207.2|158
1608173100000|2020-12-17 02:45:00|12209.2|12208.3|12209.5|12208.6|12209.7|12208.8|12207.7|12207|168
1608173400000|2020-12-17 02:50:00|12209.6|12208.7|12210.7|12210.1|12210.8|12210.2|12208.5|12207.8|127
1608173700000|2020-12-17 02:55:00|12210.9|12210.3|12212.7|12211.8|12213.7|12212.8|12210.9|12210.3|278
1608174000000|2020-12-17 03:00:00|12212.6|12211.7|12210.4|12209.8|12212.6|12211.7|12209|12208.3|268
1608174300000|2020-12-17 03:05:00|12210.3|12209.7|12211.6|12210.7|12212|12211.1|12210|12209.3|154
1608174600000|2020-12-17 03:10:00|12211.4|12210.8|12209.6|12208.7|12211.9|12211|12209.1|12208.3|200
1608174900000|2020-12-17 03:15:00|12209.5|12208.6|12210.5|12209.9|12210.8|12210.2|12209.2|12208.4|194
1608175200000|2020-12-17 03:20:00|12210.6|12210|12209.8|12209.2|12211.8|12211.1|12209.8|12209|195
1608175500000|2020-12-17 03:25:00|12209.9|12209.3|12210.9|12210|12211.2|12210.3|12209.5|12208.9|179
1608175800000|2020-12-17 03:30:00|12210.8|12209.9|12209.2|12208.3|12210.8|12210.1|12208.7|12207.8|177
1608176100000|2020-12-17 03:35:00|12209.1|12208.2|12209.7|12209.1|12210.7|12209.8|12208.7|12208|134
1608176400000|2020-12-17 03:40:00|12209.8|12209.2|12210|12209.4|12210.5|12209.7|12209.4|12208.7|145
1608176700000|2020-12-17 03:45:00|12209.9|12209.3|12211.7|12210.8|12211.7|12210.9|12209.9|12209.2|127
1608177000000|2020-12-17 03:50:00|12211.5|12210.9|12211.8|12210.9|12212.2|12211.5|12210.7|12209.9|210
1608177300000|2020-12-17 03:55:00|12211.9|12211|12211.2|12210.3|12212.5|12211.7|12210.7|12210|210
1608177600000|2020-12-17 04:00:00|12211|12210.4|12212.6|12211.7|12212.7|12211.9|12210.7|12210|195
1608177900000|2020-12-17 04:05:00|12212.4|12211.5|12213.1|12212.2|12213.6|12212.8|12211.2|12210.3|202
1608178200000|2020-12-17 04:10:00|12213|12212.1|12215.8|12214.9|12215.9|12215|12212.2|12211.5|236
1608178500000|2020-12-17 04:15:00|12215.7|12214.8|12233.6|12231.9|12234.5|12233|12215.6|12214.7|381
1608178800000|2020-12-17 04:20:00|12233.3|12231.7|12234.7|12233.8|12235.3|12234.4|12227|12225.8|786
1608179100000|2020-12-17 04:25:00|12234.8|12233.9|12228.6|12227.7|12235.9|12235|12227.3|12226.4|535
1608179400000|2020-12-17 04:30:00|12228.7|12227.8|12227.4|12226.5|12229.8|12228.9|12225.4|12224.6|380
1608179700000|2020-12-17 04:35:00|12227.5|12226.6|12228.1|12227.2|12229.3|12228.4|12226.6|12225.7|252
1608180000000|2020-12-17 04:40:00|12228|12227.1|12224.1|12223.2|12228.3|12227.4|12223.8|12223.1|280
1608180300000|2020-12-17 04:45:00|12223.9|12223.3|12224.8|12223.9|12225.7|12224.8|12223.1|12222.2|315
1608180600000|2020-12-17 04:50:00|12224.7|12224.1|12223.4|12222.5|12225.1|12224.2|12222.6|12221.7|246
1608180900000|2020-12-17 04:55:00|12223.5|12222.6|12225.7|12224.8|12226.1|12225.2|12222.7|12222|294
1608181200000|2020-12-17 05:00:00|12226.1|12225.2|12226.3|12225.4|12228.3|12227.6|12225.8|12224.9|270
1608181500000|2020-12-17 05:05:00|12226.4|12225.5|12227.2|12226.3|12227.7|12226.9|12225.5|12224.6|253
1608181800000|2020-12-17 05:10:00|12227.3|12226.4|12227.4|12226.8|12229.4|12228.6|12226.6|12225.7|254
1608182100000|2020-12-17 05:15:00|12227.3|12226.7|12225.5|12224.6|12228.1|12227.2|12225.5|12224.6|289
1608182400000|2020-12-17 05:20:00|12225.6|12224.7|12228.1|12227.2|12228.6|12227.7|12225.2|12224.4|259
1608182700000|2020-12-17 05:25:00|12228.2|12227.3|12227.8|12226.9|12229.1|12228.2|12227.6|12226.8|235
1608183000000|2020-12-17 05:30:00|12227.7|12226.8|12227.4|12226.5|12228.1|12227.2|12227|12226.2|183
1608183300000|2020-12-17 05:35:00|12227.3|12226.4|12228.2|12227.3|12228.2|12227.5|12227|12226.3|186
1608183600000|2020-12-17 05:40:00|12228.1|12227.2|12225.6|12225|12228.8|12228.1|12225.3|12224.5|204
1608183900000|2020-12-17 05:45:00|12225.8|12224.9|12225.9|12225|12227|12226.1|12225.4|12224.6|200
1608184200000|2020-12-17 05:50:00|12226|12225.1|12229.2|12228.3|12229.3|12228.5|12225.9|12225|287
1608184500000|2020-12-17 05:55:00|12229.3|12228.4|12226.4|12225.5|12230.4|12229.5|12225.5|12224.6|399
1608184800000|2020-12-17 06:00:00|12226.3|12225.4|12229.3|12228.7|12229.7|12228.8|12226.2|12225.4|364
1608185100000|2020-12-17 06:05:00|12229.5|12228.6|12226.1|12225.2|12229.7|12228.9|12225.5|12224.9|264
1608185400000|2020-12-17 06:10:00|12226|12225.1|12228|12227.1|12228.1|12227.4|12225.6|12225|191
1608185700000|2020-12-17 06:15:00|12228.1|12227.2|12228.7|12227.8|12229.6|12228.8|12227.6|12226.8|256
1608186000000|2020-12-17 06:20:00|12228.6|12227.7|12231.9|12231|12232.4|12231.6|12228.2|12227.5|222
1608186300000|2020-12-17 06:25:00|12232.1|12231.2|12234|12233.1|12235.6|12234.7|12231.1|12230.3|384
1608186600000|2020-12-17 06:30:00|12234.1|12233.2|12232.3|12231.4|12234.1|12233.3|12230.6|12229.7|306
1608186900000|2020-12-17 06:35:00|12232.2|12231.3|12229.6|12229|12232.3|12231.7|12229.4|12228.8|232
1608187200000|2020-12-17 06:40:00|12229.5|12228.9|12229.2|12228.3|12230.5|12229.6|12229.1|12228.3|217
1608187500000|2020-12-17 06:45:00|12229.1|12228.2|12232.2|12231.3|12233.1|12232.2|12228.4|12227.6|297
1608187800000|2020-12-17 06:50:00|12232.4|12231.5|12231.4|12230.5|12235.2|12234.3|12231.1|12230.4|317
1608188100000|2020-12-17 06:55:00|12231.3|12230.4|12231.3|12230.4|12232.9|12232.3|12230.2|12229.3|264
1608188400000|2020-12-17 07:00:00|12231.4|12230.5|12235.7|12235.1|12236.5|12235.6|12229.9|12229|509
1608188700000|2020-12-17 07:05:00|12235.6|12235|12234.2|12233.3|12236.3|12235.5|12231.4|12230.7|572
1608189000000|2020-12-17 07:10:00|12234.7|12233.8|12233.8|12232.9|12236.5|12235.9|12232.5|12231.6|552
1608189300000|2020-12-17 07:15:00|12233.4|12232.8|12233.1|12232.2|12234.3|12233.4|12230.7|12229.8|557
1608189600000|2020-12-17 07:20:00|12233|12232.1|12230.3|12229.4|12233.1|12232.2|12226.8|12225.9|593
1608189900000|2020-12-17 07:25:00|12230|12229.1|12230.3|12229.4|12233.1|12232.2|12228.7|12227.8|527
1608190200000|2020-12-17 07:30:00|12230.2|12229.3|12231.7|12230.8|12232.1|12231.2|12228.4|12227.6|480
1608190500000|2020-12-17 07:35:00|12231.6|12230.7|12232.8|12231.9|12235.9|12235.2|12231.3|12230.4|459
1608190800000|2020-12-17 07:40:00|12233.2|12232.2|12232.8|12231.9|12235.3|12234.4|12231.6|12230.7|477
1608191100000|2020-12-17 07:45:00|12232.7|12231.8|12234.7|12233.8|12235.9|12235|12232.5|12231.6|412
1608191400000|2020-12-17 07:50:00|12234.8|12233.9|12238|12237.1|12239.1|12238.2|12234.6|12233.8|419
1608191700000|2020-12-17 07:55:00|12237.9|12237|12233.7|12233.1|12238.8|12237.9|12231.9|12231.2|626
1608192000000|2020-12-17 08:00:00|12233.4|12232.8|12236.2|12235.3|12239.8|12238.9|12232.4|12231.5|858
1608192300000|2020-12-17 08:05:00|12236.4|12235.5|12243.2|12242.3|12244.5|12243.7|12236.4|12235.5|682
1608192600000|2020-12-17 08:10:00|12243.1|12242.2|12237|12236.1|12243.1|12242.2|12236.3|12235.5|567
1608192900000|2020-12-17 08:15:00|12236.8|12236.2|12236.6|12235.7|12239.5|12238.7|12234.6|12233.8|646
1608193200000|2020-12-17 08:20:00|12236.5|12235.9|12232.2|12231.3|12237|12236.3|12230.3|12229.5|608
1608193500000|2020-12-17 08:25:00|12232.3|12231.4|12237.4|12236.5|12237.4|12236.7|12232.1|12231.4|561
1608193800000|2020-12-17 08:30:00|12237.3|12236.4|12240.6|12239.7|12240.9|12240.3|12236|12235.1|564
1608194100000|2020-12-17 08:35:00|12240.5|12239.6|12239.4|12238.5|12240.7|12239.9|12237.5|12236.7|567
1608194400000|2020-12-17 08:40:00|12239.3|12238.4|12234|12233.4|12241|12240.1|12233.2|12232.3|560
1608194700000|2020-12-17 08:45:00|12234.1|12233.5|12238.3|12237.7|12238.9|12238.3|12232.5|12231.9|660
1608195000000|2020-12-17 08:50:00|12238.2|12237.6|12237.3|12236.4|12240.8|12239.9|12233.5|12232.7|642
1608195300000|2020-12-17 08:55:00|12237.7|12236.8|12235.4|12234.5|12240|12239.3|12235.3|12234.4|575
1608195600000|2020-12-17 09:00:00|12235.5|12234.6|12234.2|12233.3|12238.6|12237.7|12232.3|12231.7|690
1608195900000|2020-12-17 09:05:00|12234.3|12233.4|12235.5|12234.6|12236.6|12235.7|12233.9|12233.2|611
1608196200000|2020-12-17 09:10:00|12234.9|12234.3|12230.9|12230|12240.6|12239.7|12229.8|12228.9|718
1608196500000|2020-12-17 09:15:00|12231|12230.1|12226.6|12226|12232|12231.1|12226.2|12225.6|642
1608196800000|2020-12-17 09:20:00|12226.4|12225.8|12232.9|12232|12235.3|12234.4|12225.5|12224.7|610
1608197100000|2020-12-17 09:25:00|12233|12232.1|12226.5|12225.6|12233.4|12232.5|12225.7|12224.9|628
1608197400000|2020-12-17 09:30:00|12226.6|12225.7|12228.1|12227.2|12228.7|12227.9|12226.1|12225.2|517
1608197700000|2020-12-17 09:35:00|12228.2|12227.3|12229.5|12228.9|12230.1|12229.4|12224.4|12223.6|543
1608198000000|2020-12-17 09:40:00|12229.6|12229|12230|12229.1|12231.7|12231.1|12228.6|12227.9|571
1608198300000|2020-12-17 09:45:00|12229.9|12229|12229.9|12229|12231.1|12230.4|12227.6|12226.7|449
1608198600000|2020-12-17 09:50:00|12229.8|12228.9|12230.2|12229.3|12231.1|12230.5|12228.3|12227.6|339
1608198900000|2020-12-17 09:55:00|12230.4|12229.6|12233.1|12232.2|12234.2|12233.5|12229.9|12229.1|464
1608199200000|2020-12-17 10:00:00|12233.2|12232.3|12228.4|12227.8|12234.2|12233.6|12227.3|12226.7|590
1608199500000|2020-12-17 10:05:00|12228.3|12227.7|12230.1|12229.5|12231.9|12231.1|12228.2|12227.4|390
1608199800000|2020-12-17 10:10:00|12230.3|12229.4|12229.8|12228.9|12231.4|12230.6|12228.3|12227.6|469
1608200100000|2020-12-17 10:15:00|12229.7|12228.8|12231|12230.1|12231.9|12231.2|12229.1|12228.2|405
1608200400000|2020-12-17 10:20:00|12230.8|12229.9|12230.6|12229.7|12233.1|12232.4|12227.4|12226.7|530
1608200700000|2020-12-17 10:25:00|12230.5|12229.6|12229.1|12228.2|12232|12231.4|12228.8|12227.9|425
1608201000000|2020-12-17 10:30:00|12229.2|12228.3|12230|12229.4|12230.5|12229.6|12227.2|12226.5|506
1608201300000|2020-12-17 10:35:00|12229.9|12229.3|12227.9|12227|12231.9|12231.2|12226.9|12226.3|497
1608201600000|2020-12-17 10:40:00|12227.6|12226.7|12225.9|12225.3|12231.3|12230.7|12225.7|12225.1|491
1608201900000|2020-12-17 10:45:00|12225.5|12224.9|12228.8|12227.9|12229.5|12228.8|12225.5|12224.7|411
1608202200000|2020-12-17 10:50:00|12228.7|12228.1|12227.1|12226.5|12230.2|12229.4|12225.6|12224.7|343
1608202500000|2020-12-17 10:55:00|12227.3|12226.7|12228.7|12227.8|12229.4|12228.6|12227.2|12226.4|384
1608202800000|2020-12-17 11:00:00|12228.8|12227.9|12229.9|12229.3|12231.6|12230.9|12228.7|12227.8|426
1608203100000|2020-12-17 11:05:00|12229.7|12229.1|12232.5|12231.6|12234.2|12233.6|12229.5|12228.7|457
1608203400000|2020-12-17 11:10:00|12232.6|12231.7|12230.4|12229.5|12234.7|12233.9|12229.2|12228.5|431
1608203700000|2020-12-17 11:15:00|12230.6|12229.7|12234.5|12233.9|12235.3|12234.7|12228.5|12227.6|654
1608204000000|2020-12-17 11:20:00|12234.6|12233.7|12235.6|12234.7|12236.5|12235.6|12231.4|12230.6|495
1608204300000|2020-12-17 11:25:00|12235.9|12235|12239.2|12238.3|12239.3|12238.5|12234.6|12234|547
1608204600000|2020-12-17 11:30:00|12238.9|12238.4|12236.7|12236.1|12239.2|12238.5|12234.3|12233.5|483
1608204900000|2020-12-17 11:35:00|12236.6|12236|12238.4|12237.5|12239.7|12239.1|12236.2|12235.6|437
1608205200000|2020-12-17 11:40:00|12238.1|12237.2|12238.1|12237.5|12239.2|12238.5|12236.9|12236|385
1608205500000|2020-12-17 11:45:00|12238|12237.4|12234.8|12233.9|12239.4|12238.7|12234.4|12233.5|395
1608205800000|2020-12-17 11:50:00|12234.9|12234|12233.7|12233.1|12235.5|12234.8|12232.9|12232.1|414
1608206100000|2020-12-17 11:55:00|12233.4|12232.8|12238.5|12237.6|12238.5|12237.6|12232.8|12232.1|556
1608206400000|2020-12-17 12:00:00|12238.7|12237.8|12237.7|12236.8|12238.8|12237.9|12236.3|12235.4|605
1608206700000|2020-12-17 12:05:00|12237.8|12236.9|12236.1|12235.5|12238.6|12237.8|12235.5|12234.9|402
1608207000000|2020-12-17 12:10:00|12236|12235.4|12237.4|12236.8|12237.6|12237|12233.7|12233.1|443
1608207300000|2020-12-17 12:15:00|12237.1|12236.5|12239.7|12238.8|12240.3|12239.4|12236.4|12235.7|428
1608207600000|2020-12-17 12:20:00|12239.6|12239|12237.7|12236.8|12240.2|12239.4|12236.8|12236|402
1608207900000|2020-12-17 12:25:00|12237.6|12236.7|12235.6|12235|12238.3|12237.5|12234.3|12233.7|617
1608208200000|2020-12-17 12:30:00|12235.8|12235.2|12235.7|12235.1|12237.6|12236.9|12235.3|12234.7|425
1608208500000|2020-12-17 12:35:00|12235.8|12235.2|12234.5|12233.6|12237.2|12236.6|12233|12232.3|609
1608208800000|2020-12-17 12:40:00|12234.4|12233.5|12235.9|12235.3|12237.1|12236.4|12233|12232.4|682
1608209100000|2020-12-17 12:45:00|12235.4|12234.8|12239.2|12238.6|12239.9|12239.3|12235.4|12234.8|583
1608209400000|2020-12-17 12:50:00|12239.3|12238.7|12242.1|12241.5|12244|12243.1|12237.1|12236.2|511
1608209700000|2020-12-17 12:55:00|12242.2|12241.6|12248.8|12247.9|12249.3|12248.7|12242.2|12241.5|764
1608210000000|2020-12-17 13:00:00|12248.7|12247.8|12245.3|12244.7|12248.9|12248.1|12244.3|12243.7|629
1608210300000|2020-12-17 13:05:00|12245.7|12244.8|12244.4|12243.8|12246.2|12245.4|12242.5|12241.7|582
1608210600000|2020-12-17 13:10:00|12244.3|12243.7|12245.7|12245.1|12246.7|12246.1|12241.6|12240.9|657
1608210900000|2020-12-17 13:15:00|12245.9|12245|12246.3|12245.4|12248.4|12247.7|12244.9|12244.1|545
1608211200000|2020-12-17 13:20:00|12246.4|12245.5|12249.2|12248.6|12249.6|12248.9|12244.4|12243.8|737
1608211500000|2020-12-17 13:25:00|12248.7|12248.1|12256.1|12254.5|12256.8|12255.8|12245.4|12244.7|686
1608211800000|2020-12-17 13:30:00|12256|12254.2|12252.9|12252|12259.2|12258.5|12252.8|12252|675
1608212100000|2020-12-17 13:35:00|12253|12252.1|12253.2|12252.6|12254.4|12253.6|12247.3|12246.4|814
1608212400000|2020-12-17 13:40:00|12253.3|12252.7|12250.5|12249.9|12255.3|12254.7|12249.8|12249.1|683
1608212700000|2020-12-17 13:45:00|12250.4|12249.8|12245.7|12245.1|12250.8|12250.2|12245.6|12245|572
1608213000000|2020-12-17 13:50:00|12245.6|12245|12246.6|12245.7|12249.1|12248.5|12244.9|12244.3|657
1608213300000|2020-12-17 13:55:00|12246.4|12245.8|12242.2|12241.3|12249.3|12248.4|12240.3|12239.5|981
1608213600000|2020-12-17 14:00:00|12242.3|12241.4|12243.4|12242.5|12244.6|12244|12240.4|12239.8|712
1608213900000|2020-12-17 14:05:00|12243.3|12242.4|12249.3|12248.7|12251|12250.3|12241.8|12241.1|689
1608214200000|2020-12-17 14:10:00|12249.4|12248.8|12248.9|12248.3|12251.1|12250.4|12248.3|12247.6|482
1608214500000|2020-12-17 14:15:00|12249|12248.4|12245.7|12245.1|12251|12250.2|12245.7|12244.9|553
1608214800000|2020-12-17 14:20:00|12245.8|12245.2|12248.2|12247.3|12248.7|12248.1|12245.6|12245|639
1608215100000|2020-12-17 14:25:00|12248.3|12247.4|12247.9|12247|12252.8|12252.2|12247.1|12246.3|613
1608215400000|2020-12-17 14:30:00|12248.1|12247.3|12245.9|12245.3|12249.8|12249|12244.9|12244|723
1608215700000|2020-12-17 14:35:00|12245.8|12245.2|12247.2|12246.6|12247.3|12246.7|12241.8|12241.1|723
1608216000000|2020-12-17 14:40:00|12247|12246.4|12251|12250.1|12252|12251.2|12246.7|12246|644
1608216300000|2020-12-17 14:45:00|12250.9|12250.3|12252.6|12251.7|12256.2|12255.6|12249.5|12248.9|644
1608216600000|2020-12-17 14:50:00|12252.8|12251.9|12253.9|12253.3|12256.5|12255.6|12252.7|12251.8|739
1608216900000|2020-12-17 14:55:00|12254|12253.4|12251.1|12250.2|12254|12253.4|12248.6|12247.8|680
1608217200000|2020-12-17 15:00:00|12251.3|12250.5|12253.8|12253.2|12259.1|12258.2|12251.1|12250.2|801
1608217500000|2020-12-17 15:05:00|12253.7|12253.1|12253.3|12252.7|12255|12254.1|12249.2|12248.3|827
1608217800000|2020-12-17 15:10:00|12253.7|12253.1|12255.1|12254.2|12256.5|12255.9|12251.4|12250.8|837
1608218100000|2020-12-17 15:15:00|12255.2|12254.6|12253.2|12252.3|12256.3|12255.7|12252.7|12251.8|751
1608218400000|2020-12-17 15:20:00|12253.3|12252.4|12249.1|12248.2|12254.2|12253.4|12245.4|12244.8|668
1608218700000|2020-12-17 15:25:00|12249|12248.1|12250.8|12249.9|12252.8|12252|12248.6|12247.8|655
1608219000000|2020-12-17 15:30:00|12250.7|12250.1|12251.7|12251.1|12255.2|12254.3|12250.6|12249.7|669
1608219300000|2020-12-17 15:35:00|12251.6|12251|12252.2|12251.6|12254.4|12253.5|12250.5|12249.9|555
1608219600000|2020-12-17 15:40:00|12252.1|12251.5|12258.6|12257.7|12259.3|12258.7|12248|12247.3|774
1608219900000|2020-12-17 15:45:00|12258.7|12257.8|12255.6|12254.7|12261.6|12260.8|12255.3|12254.5|791
1608220200000|2020-12-17 15:50:00|12255.5|12254.6|12245.9|12245|12255.7|12254.8|12245.4|12244.5|833
1608220500000|2020-12-17 15:55:00|12246|12245.1|12245.5|12244.9|12248.8|12247.9|12240.8|12240.1|995
1608220800000|2020-12-17 16:00:00|12245.7|12245.1|12241.7|12240.8|12247.3|12246.6|12241.2|12240.6|833
1608221100000|2020-12-17 16:05:00|12241.8|12241.2|12241.2|12240.6|12244.2|12243.3|12240.4|12239.6|574
1608221400000|2020-12-17 16:10:00|12241.4|12240.5|12241.2|12240.6|12243.5|12242.7|12239.5|12238.8|569
1608221700000|2020-12-17 16:15:00|12241|12240.4|12240.9|12240|12242.2|12241.5|12239.4|12238.6|499
1608222000000|2020-12-17 16:20:00|12240.8|12239.9|12243|12242.4|12243|12242.4|12240.3|12239.5|455
1608222300000|2020-12-17 16:25:00|12242.9|12242.3|12246.9|12246.3|12247.8|12247|12242|12241.4|555
1608222600000|2020-12-17 16:30:00|12246.5|12245.9|12250.3|12249.7|12250.9|12250|12244.4|12243.7|510
1608222900000|2020-12-17 16:35:00|12250.2|12249.6|12249.9|12249|12253|12252.1|12248.6|12247.8|580
1608223200000|2020-12-17 16:40:00|12250|12249.1|12253.6|12253|12254|12253.4|12249.6|12248.8|473
1608223500000|2020-12-17 16:45:00|12253.5|12252.9|12257.6|12257|12258|12257.2|12252.9|12252.3|487
1608223800000|2020-12-17 16:50:00|12257.8|12256.9|12256.6|12256|12259.3|12258.6|12255.7|12254.9|452
1608224100000|2020-12-17 16:55:00|12256.7|12256.1|12259|12258.4|12260.6|12260|12256.6|12256|550
1608224400000|2020-12-17 17:00:00|12258.7|12258.1|12258.7|12258.1|12260.1|12259.5|12256.7|12256|466
1608224700000|2020-12-17 17:05:00|12258.8|12258.2|12265.2|12264.6|12265.4|12264.7|12258.3|12257.5|394
1608225000000|2020-12-17 17:10:00|12264.9|12264.3|12263.8|12263.2|12265.1|12264.4|12262.9|12262.3|393
1608225300000|2020-12-17 17:15:00|12263.5|12262.9|12263.1|12262.5|12264.9|12264.3|12262.9|12262.3|403
1608225600000|2020-12-17 17:20:00|12263.2|12262.6|12263.5|12262.9|12266.5|12265.8|12262.8|12262|477
1608225900000|2020-12-17 17:25:00|12263.3|12262.7|12263.3|12262.4|12264.5|12263.6|12261.7|12261.1|461
1608226200000|2020-12-17 17:30:00|12263.2|12262.3|12262.3|12261.7|12263.4|12262.8|12261.1|12260.3|351
1608226500000|2020-12-17 17:35:00|12262.4|12261.8|12264.5|12263.6|12265.5|12264.9|12261.4|12260.6|285
1608226800000|2020-12-17 17:40:00|12264.4|12263.5|12266.4|12265.8|12268.3|12267.5|12264.4|12263.5|319
1608227100000|2020-12-17 17:45:00|12266.5|12265.9|12263.4|12262.8|12266.8|12265.9|12263.4|12262.6|299
1608227400000|2020-12-17 17:50:00|12263.6|12262.7|12264.9|12264.3|12265|12264.4|12263.4|12262.6|213
1608227700000|2020-12-17 17:55:00|12265.1|12264.2|12260.7|12259.8|12265.3|12264.7|12260.5|12259.8|317
1608228000000|2020-12-17 18:00:00|12260.8|12259.9|12263.7|12263.1|12264.8|12263.9|12260.7|12259.8|479
1608228300000|2020-12-17 18:05:00|12263.6|12263|12265.9|12265|12267.2|12266.3|12263|12262.3|338
1608228600000|2020-12-17 18:10:00|12266|12265.1|12269.3|12268.7|12270.4|12269.6|12266|12265.1|388
1608228900000|2020-12-17 18:15:00|12269.2|12268.6|12265.8|12265.2|12269.4|12268.6|12265.8|12265|400
1608229200000|2020-12-17 18:20:00|12265.9|12265.3|12267|12266.1|12267.1|12266.4|12265.3|12264.5|258
1608229500000|2020-12-17 18:25:00|12266.9|12266|12269.1|12268.2|12269.2|12268.4|12265.4|12264.6|362
1608229800000|2020-12-17 18:30:00|12269|12268.1|12269.9|12269|12270.4|12269.7|12268.6|12267.7|313
1608230100000|2020-12-17 18:35:00|12270|12269.1|12270.1|12269.2|12270.6|12269.9|12267.9|12267|275
1608230400000|2020-12-17 18:40:00|12270|12269.5|12268.6|12267.7|12271.4|12270.6|12266.5|12265.6|343
1608230700000|2020-12-17 18:45:00|12268.4|12267.8|12265.2|12264.6|12268.6|12267.8|12264.8|12264.1|368
1608231000000|2020-12-17 18:50:00|12264.7|12264.1|12264.1|12263.2|12265.2|12264.6|12263.4|12262.5|395
1608231300000|2020-12-17 18:55:00|12264|12263.1|12267.8|12266.9|12267.9|12267|12262.6|12261.9|398
1608231600000|2020-12-17 19:00:00|12267.6|12267|12268.4|12267.5|12269.7|12268.8|12267.3|12266.6|435
1608231900000|2020-12-17 19:05:00|12268.3|12267.4|12270.7|12270.1|12271|12270.2|12267.8|12267.1|358
1608232200000|2020-12-17 19:10:00|12270.6|12270|12269.3|12268.4|12270.9|12270.3|12269|12268.4|188
1608232500000|2020-12-17 19:15:00|12269.1|12268.5|12271|12270.1|12271|12270.1|12269.1|12268.4|207
1608232800000|2020-12-17 19:20:00|12271.1|12270.2|12271.5|12270.9|12273.1|12272.3|12270.3|12269.4|271
1608233100000|2020-12-17 19:25:00|12271.4|12270.8|12270.3|12269.4|12271.4|12270.8|12269.2|12268.5|338
1608233400000|2020-12-17 19:30:00|12270.4|12269.5|12269.6|12268.7|12270.4|12269.7|12269.3|12268.4|255
1608233700000|2020-12-17 19:35:00|12269.5|12268.6|12267.7|12267.1|12269.6|12268.7|12266.9|12266.1|341
1608234000000|2020-12-17 19:40:00|12268.1|12267.5|12270.4|12269.5|12270.4|12269.5|12267.7|12266.9|236
1608234300000|2020-12-17 19:45:00|12270.7|12269.8|12273|12272.1|12273.1|12272.2|12269.3|12268.5|274
1608234600000|2020-12-17 19:50:00|12272.9|12272|12266.5|12265.6|12273.3|12272.5|12266.2|12265.3|526
1608234900000|2020-12-17 19:55:00|12266.7|12265.8|12262.8|12261.9|12268.4|12267.6|12262.3|12261.7|638
1608235200000|2020-12-17 20:00:00|12262.7|12261.8|12265.5|12264.6|12267.7|12266.8|12262.7|12261.8|460
1608235500000|2020-12-17 20:05:00|12265.6|12264.7|12266|12265.1|12266.7|12265.8|12264.1|12263.2|280
1608235800000|2020-12-17 20:10:00|12266.1|12265.2|12265|12264.1|12267.1|12266.2|12264.9|12264.1|285
1608236100000|2020-12-17 20:15:00|12264.9|12264.3|12266.7|12266.1|12267|12266.1|12264.7|12263.8|403
1608236400000|2020-12-17 20:20:00|12266.5|12265.9|12265.9|12265|12267.2|12266.4|12265.4|12264.5|246
1608236700000|2020-12-17 20:25:00|12266.1|12265.2|12266.8|12266.2|12268.5|12267.6|12265.8|12264.9|269
1608237000000|2020-12-17 20:30:00|12266.6|12266|12263|12262.4|12266.8|12266.1|12262.3|12261.4|394
1608237300000|2020-12-17 20:35:00|12263.2|12262.3|12261.5|12260.9|12264|12263.1|12261.3|12260.5|435
1608237600000|2020-12-17 20:40:00|12261.4|12260.8|12260.9|12260|12262.8|12262.2|12260|12259.4|387
1608237900000|2020-12-17 20:45:00|12260.7|12259.8|12261.6|12260.7|12261.9|12261.1|12260.1|12259.2|343
1608238200000|2020-12-17 20:50:00|12261.4|12260.5|12260.5|12259.6|12262|12261.1|12258.7|12258.1|322
1608238500000|2020-12-17 20:55:00|12260.4|12259.5|12263.1|12262.2|12263.1|12262.2|12258.7|12257.8|424
1608238800000|2020-12-17 21:00:00|12263.6|12262.7|12264.4|12263.5|12264.6|12263.8|12262.6|12261.7|311
1608239100000|2020-12-17 21:05:00|12264.5|12263.6|12264.4|12263.5|12264.8|12263.9|12263.5|12262.8|185
1608239400000|2020-12-17 21:10:00|12264.3|12263.4|12263.8|12263.2|12265.5|12264.6|12263.7|12262.9|198
1608239700000|2020-12-17 21:15:00|12264|12263.1|12267.3|12266.4|12267.6|12266.8|12263.4|12262.7|216
1608240000000|2020-12-17 21:20:00|12267.5|12266.6|12269.2|12268.3|12269.6|12268.7|12267.3|12266.5|131
1608240300000|2020-12-17 21:25:00|12269.1|12268.2|12268.5|12267.6|12269.1|12268.2|12267.6|12266.8|108
1608240600000|2020-12-17 21:30:00|12268.4|12267.5|12269.2|12268.3|12269.4|12268.6|12267.3|12266.4|188
1608240900000|2020-12-17 21:35:00|12269.7|12268.8|12270.3|12269.4|12270.4|12269.5|12269.7|12268.8|129
1608241200000|2020-12-17 21:40:00|12270.4|12269.5|12270.3|12269.4|12270.8|12270|12269.7|12268.9|120
1608241500000|2020-12-17 21:45:00|12270.4|12269.5|12272|12271.1|12272.4|12271.5|12270.3|12269.4|239
1608241800000|2020-12-17 21:50:00|12272.1|12271.2|12271.3|12270|12273.1|12272.2|12270.2|12269.3|416
1608242100000|2020-12-17 21:55:00|12271.2|12269.9|12271.2|12265.4|12272.4|12271.4|12269.9|12264.5|944
1608242400000|2020-12-17 22:00:00|12270.9|12265.1|12268.6|12266|12271|12266|12268.6|12264.3|69
1608242700000|2020-12-17 22:05:00|12269.7|12265.2|12269|12265.7|12270.1|12267.2|12267.6|12263.6|192
1608243000000|2020-12-17 22:10:00|12269.2|12265.8|12269.8|12263.8|12270.3|12267.2|12267.3|12263.8|183
1608243300000|2020-12-17 22:15:00|12269.5|12264.4|12269.6|12263.6|12270.7|12264.7|12267.9|12261.9|166
1608243600000|2020-12-17 22:20:00|12269.7|12263.7|12269.1|12263.1|12270.2|12264.3|12266.8|12260.8|225
1608243900000|2020-12-17 22:25:00|12269|12263|12269.4|12263.4|12271.1|12265.2|12267.6|12263|229
1608244200000|2020-12-17 22:30:00|12269.5|12264.2|12268.9|12266|12271.1|12266.7|12267.7|12264|396
1608244500000|2020-12-17 22:35:00|12268.8|12265.9|12272|12269.2|12272|12269.2|12268.3|12265.4|357
1608244800000|2020-12-17 22:40:00|12272.2|12269.3|12271.4|12267.4|12273.6|12270.7|12269.9|12267.1|307
1608245100000|2020-12-17 22:45:00|12271.3|12267.1|12270.3|12266.5|12271.5|12268.8|12269.5|12265.2|316
1608245400000|2020-12-17 22:50:00|12270|12266.7|12270|12266.3|12271.1|12267.4|12269.2|12265.8|305
1608245700000|2020-12-17 22:55:00|12270.1|12266.4|12269.7|12266|12271.1|12267.1|12265.5|12263.6|639
1608246000000|2020-12-17 23:00:00|12269.6|12266.1|12266|12264.1|12269.9|12267.2|12263.5|12262.6|713
1608246300000|2020-12-17 23:05:00|12265.6|12264|12265.8|12264.9|12266.3|12265.1|12264.6|12263.4|389
1608246600000|2020-12-17 23:10:00|12265.7|12264.8|12265.1|12264.2|12265.8|12264.8|12262.5|12261.6|234
1608246900000|2020-12-17 23:15:00|12265|12264.1|12266.6|12265.7|12266.7|12265.9|12265|12264.1|92
1608247200000|2020-12-17 23:20:00|12266.7|12265.8|12265.2|12264.6|12266.7|12265.8|12264.9|12264.1|98
1608247500000|2020-12-17 23:25:00|12265.3|12264.7|12263.9|12263.3|12265.3|12264.7|12263.9|12263.2|125
1608247800000|2020-12-17 23:30:00|12263.5|12262.9|12262.6|12261.7|12263.5|12262.9|12262.1|12261.3|153
1608248100000|2020-12-17 23:35:00|12262.7|12261.8|12264.2|12263.3|12265.4|12264.5|12262.4|12261.7|129
1608248400000|2020-12-17 23:40:00|12264.3|12263.4|12264.1|12263.2|12264.3|12263.4|12262.4|12261.7|133
1608248700000|2020-12-17 23:45:00|12264.2|12263.3|12264.6|12263.7|12265.1|12264.2|12264.2|12263.3|132
1608249000000|2020-12-17 23:50:00|12264.7|12263.8|12263.1|12262.2|12264.8|12264.1|12262.3|12261.6|124
1608249300000|2020-12-17 23:55:00|12263|12262.1|12262|12261.1|12263|12262.1|12261.7|12260.8|165
1608249600000|2020-12-18 00:00:00|12262.1|12261.2|12263.1|12262.2|12263.1|12262.2|12260|12259.1|328
1608249900000|2020-12-18 00:05:00|12263|12262.1|12262.4|12261.5|12263.7|12262.9|12262.3|12261.4|161
1608250200000|2020-12-18 00:10:00|12262.3|12261.4|12264.4|12263.5|12264.7|12263.9|12262.2|12261.3|148
1608250500000|2020-12-18 00:15:00|12264.3|12263.4|12262.7|12261.8|12264.5|12263.6|12262.7|12261.8|146
1608250800000|2020-12-18 00:20:00|12262.8|12261.9|12259.6|12258.7|12263.1|12262.4|12258.5|12257.6|264
1608251100000|2020-12-18 00:25:00|12260|12259.1|12259.2|12258.3|12260.8|12260.1|12259.2|12258.3|205
1608251400000|2020-12-18 00:30:00|12259.1|12258.2|12256.8|12256.2|12260.2|12259.3|12256.6|12256|253
1608251700000|2020-12-18 00:35:00|12256.9|12256|12258.5|12257.6|12258.5|12257.7|12255.3|12254.6|330
1608252000000|2020-12-18 00:40:00|12258.4|12257.5|12253.4|12252.5|12258.5|12257.6|12253.3|12252.4|307
1608252300000|2020-12-18 00:45:00|12253.3|12252.4|12254.1|12253.5|12255.4|12254.8|12252.8|12252|272
1608252600000|2020-12-18 00:50:00|12254.3|12253.4|12254.2|12253.3|12255.5|12254.6|12251.1|12250.2|385
1608252900000|2020-12-18 00:55:00|12254.4|12253.5|12255.2|12254.3|12256.4|12255.5|12253.6|12252.7|339
1608253200000|2020-12-18 01:00:00|12255.1|12254.2|12253.4|12252.5|12255.8|12254.9|12253.3|12252.4|340
1608253500000|2020-12-18 01:05:00|12253.3|12252.4|12253.7|12252.8|12254.4|12253.7|12252.4|12251.7|231
1608253800000|2020-12-18 01:10:00|12253.6|12252.7|12254.6|12253.7|12255.8|12254.9|12253.4|12252.6|244
1608254100000|2020-12-18 01:15:00|12254.5|12253.6|12255.4|12254.5|12257.1|12256.2|12254.5|12253.6|221
1608254400000|2020-12-18 01:20:00|12255.3|12254.4|12254.8|12253.9|12256.3|12255.4|12254.2|12253.4|261
1608254700000|2020-12-18 01:25:00|12254.7|12253.8|12256.5|12255.6|12257.3|12256.5|12254.5|12253.7|200
1608255000000|2020-12-18 01:30:00|12256.6|12255.7|12258.6|12257.7|12260|12259.1|12256.4|12255.6|231
1608255300000|2020-12-18 01:35:00|12258.7|12257.8|12258.5|12257.6|12259.9|12259|12256.8|12255.9|298
1608255600000|2020-12-18 01:40:00|12258.6|12257.7|12258.3|12257.4|12260.6|12259.9|12257.9|12257|338
1608255900000|2020-12-18 01:45:00|12258.4|12257.5|12259.9|12259|12260.3|12259.6|12258.4|12257.5|361
1608256200000|2020-12-18 01:50:00|12260.1|12259.2|12258.3|12257.4|12260.2|12259.4|12257.2|12256.3|287
1608256500000|2020-12-18 01:55:00|12258.4|12257.7|12256.8|12255.9|12259.1|12258.4|12255.2|12254.5|322
1608256800000|2020-12-18 02:00:00|12256.7|12255.8|12258.1|12257.5|12259|12258.2|12255.1|12254.5|355
1608257100000|2020-12-18 02:05:00|12258|12257.4|12257.3|12256.4|12258.2|12257.5|12256.2|12255.3|250
1608257400000|2020-12-18 02:10:00|12257.2|12256.3|12255.8|12255.2|12257.2|12256.3|12255.6|12254.8|157
1608257700000|2020-12-18 02:15:00|12256|12255.1|12255.7|12254.8|12256.8|12256.1|12255.5|12254.6|198
1608258000000|2020-12-18 02:20:00|12255.8|12254.9|12255.3|12254.7|12256.5|12255.7|12255|12254.2|151
1608258300000|2020-12-18 02:25:00|12255.5|12254.6|12255.5|12254.6|12255.8|12254.9|12253.5|12252.6|250
1608258600000|2020-12-18 02:30:00|12255.6|12254.7|12254.6|12253.7|12255.7|12254.9|12254.4|12253.7|204
1608258900000|2020-12-18 02:35:00|12254.7|12253.8|12253.7|12252.8|12256.1|12255.2|12252.5|12251.7|308
1608259200000|2020-12-18 02:40:00|12253.6|12252.7|12247.3|12246.4|12253.7|12252.9|12247.3|12246.4|280
1608259500000|2020-12-18 02:45:00|12247.2|12246.3|12246.8|12246.2|12249.6|12248.8|12246.4|12245.8|337
1608259800000|2020-12-18 02:50:00|12246.7|12246.1|12247.2|12246.3|12247.2|12246.5|12245.4|12244.6|300
1608260100000|2020-12-18 02:55:00|12247.3|12246.4|12246.8|12245.9|12247.3|12246.5|12245|12244.1|245
1608260400000|2020-12-18 03:00:00|12246.7|12245.8|12250.1|12249.2|12250.3|12249.4|12246.7|12245.8|315
1608260700000|2020-12-18 03:05:00|12250.2|12249.3|12249.5|12248.6|12250.3|12249.6|12248.9|12248.1|196
1608261000000|2020-12-18 03:10:00|12249.6|12248.7|12249.1|12248.2|12249.6|12248.7|12247.5|12246.7|286
1608261300000|2020-12-18 03:15:00|12249.2|12248.3|12250.4|12249.5|12250.6|12249.8|12249.1|12248.2|205
1608261600000|2020-12-18 03:20:00|12250.2|12249.3|12249.7|12248.8|12250.6|12249.8|12249.2|12248.3|262
1608261900000|2020-12-18 03:25:00|12249.5|12248.6|12250.1|12249.2|12250.4|12249.7|12249.1|12248.3|233
1608262200000|2020-12-18 03:30:00|12250|12249.1|12248.1|12247.2|12250.2|12249.5|12247.7|12246.9|124
1608262500000|2020-12-18 03:35:00|12248.2|12247.6|12249|12248.1|12249.2|12248.3|12247.8|12247.1|220
1608262800000|2020-12-18 03:40:00|12248.9|12248|12247.8|12247.2|12248.9|12248|12247.2|12246.4|158
1608263100000|2020-12-18 03:45:00|12247.7|12247.1|12247.8|12246.9|12248.9|12248.3|12247.5|12246.8|194
1608263400000|2020-12-18 03:50:00|12247.7|12247.1|12247.3|12246.7|12247.7|12247.1|12246.8|12246.1|159
1608263700000|2020-12-18 03:55:00|12247.4|12246.8|12247|12246.1|12248|12247.1|12247|12246.1|147
1608264000000|2020-12-18 04:00:00|12246.9|12246|12247.2|12246.6|12247.2|12246.6|12246.1|12245.4|176
1608264300000|2020-12-18 04:05:00|12247.3|12246.7|12245.2|12244.6|12247.6|12247|12245.1|12244.4|154
1608264600000|2020-12-18 04:10:00|12245.1|12244.5|12244.7|12244.1|12245.6|12244.9|12244.6|12244|128
1608264900000|2020-12-18 04:15:00|12244.8|12244.2|12243.1|12242.5|12245.2|12244.5|12243|12242.3|223
1608265200000|2020-12-18 04:20:00|12243.5|12242.9|12243|12242.4|12245.1|12244.4|12243|12242.4|162
1608265500000|2020-12-18 04:25:00|12243.1|12242.5|12243|12242.1|12243.6|12242.9|12242.5|12241.8|120
1608265800000|2020-12-18 04:30:00|12243.1|12242.2|12242.7|12242.1|12243.3|12242.4|12242.4|12241.7|137
1608266100000|2020-12-18 04:35:00|12242.6|12242|12243.2|12242.6|12243.7|12243|12242.6|12242|185
1608266400000|2020-12-18 04:40:00|12243.3|12242.7|12241.8|12240.9|12243.4|12242.7|12241.5|12240.6|259
1608266700000|2020-12-18 04:45:00|12241.7|12240.8|12239.2|12238.3|12242.6|12241.9|12239|12238.1|338
1608267000000|2020-12-18 04:50:00|12239.3|12238.4|12241.6|12240.7|12241.7|12240.8|12239.1|12238.2|175
1608267300000|2020-12-18 04:55:00|12241.7|12240.8|12241.3|12240.4|12242.3|12241.6|12240.5|12239.8|251
1608267600000|2020-12-18 05:00:00|12241.2|12240.3|12242.6|12242|12243.2|12242.4|12241.2|12240.3|189
1608267900000|2020-12-18 05:05:00|12242.7|12242.1|12243.4|12242.5|12243.7|12243|12242.7|12241.8|182
1608268200000|2020-12-18 05:10:00|12243.3|12242.4|12240.9|12240|12243.7|12242.9|12240.9|12240|250
1608268500000|2020-12-18 05:15:00|12241|12240.1|12243.3|12242.4|12243.4|12242.6|12239.7|12238.8|251
1608268800000|2020-12-18 05:20:00|12243.2|12242.6|12242.5|12241.6|12243.8|12243|12242|12241.1|189
1608269100000|2020-12-18 05:25:00|12242.4|12241.5|12241.2|12240.3|12242.8|12242|12240.8|12239.9|196
1608269400000|2020-12-18 05:30:00|12241.3|12240.4|12241.1|12240.5|12242.1|12241.4|12241|12240.1|223
1608269700000|2020-12-18 05:35:00|12241.2|12240.6|12243.4|12242.5|12243.7|12243|12240.6|12239.9|239
1608270000000|2020-12-18 05:40:00|12243.3|12242.4|12241.5|12240.9|12243.9|12243.2|12241.5|12240.8|275
1608270300000|2020-12-18 05:45:00|12241.6|12241|12241.9|12241|12242.6|12241.7|12241.3|12240.4|208
1608270600000|2020-12-18 05:50:00|12242|12241.1|12243.1|12242.2|12243.2|12242.5|12241.9|12241.1|203
1608270900000|2020-12-18 05:55:00|12243|12242.1|12243.6|12243|12244.9|12244|12242.2|12241.3|474
1608271200000|2020-12-18 06:00:00|12243.5|12242.9|12243.6|12243|12244.9|12244.3|12243.2|12242.3|335
1608271500000|2020-12-18 06:05:00|12243.7|12243.1|12245.3|12244.4|12245.5|12244.7|12243.4|12242.7|218
1608271800000|2020-12-18 06:10:00|12245.4|12244.5|12247.8|12247.2|12248|12247.3|12244.7|12243.9|291
1608272100000|2020-12-18 06:15:00|12247.7|12247.1|12249.4|12248.5|12250|12249.2|12247.1|12246.5|346
1608272400000|2020-12-18 06:20:00|12249.2|12248.6|12249.1|12248.5|12250.5|12249.9|12248.8|12248.2|277
1608272700000|2020-12-18 06:25:00|12249|12248.4|12249.3|12248.4|12250.2|12249.5|12248.3|12247.4|372
1608273000000|2020-12-18 06:30:00|12249.4|12248.5|12250.3|12249.4|12250.7|12249.8|12247.5|12246.7|290
1608273300000|2020-12-18 06:35:00|12250.2|12249.3|12250.6|12249.7|12253.8|12252.9|12249.8|12248.9|361
1608273600000|2020-12-18 06:40:00|12250.7|12249.8|12254.3|12253.4|12254.9|12254|12250.3|12249.6|352
1608273900000|2020-12-18 06:45:00|12254.2|12253.3|12253.6|12252.7|12254.3|12253.4|12252.1|12251.5|214
1608274200000|2020-12-18 06:50:00|12253.7|12252.8|12255.5|12254.6|12255.9|12255|12252.8|12252|291
1608274500000|2020-12-18 06:55:00|12255.4|12254.5|12253.8|12252.6|12256|12255.4|12253.6|12252.5|269
1608274800000|2020-12-18 07:00:00|12253.7|12252.7|12251.2|12250.3|12254.5|12253.6|12250.1|12249.2|474
1608275100000|2020-12-18 07:05:00|12251.4|12250.5|12252|12251.1|12253.7|12253|12249.3|12248.6|360
1608275400000|2020-12-18 07:10:00|12252.1|12251.2|12252|12251.1|12254.9|12254.1|12251.8|12250.9|320
1608275700000|2020-12-18 07:15:00|12252.1|12251.2|12256.5|12255.6|12256.6|12255.7|12249.8|12249|596
1608276000000|2020-12-18 07:20:00|12256.2|12255.3|12251.8|12250.9|12256.5|12255.6|12251.4|12250.6|453
1608276300000|2020-12-18 07:25:00|12251.7|12250.8|12253|12252.1|12254.8|12254|12250.6|12250|401
1608276600000|2020-12-18 07:30:00|12252.9|12252|12252|12251.4|12254.6|12253.8|12251.6|12250.7|316
1608276900000|2020-12-18 07:35:00|12252.3|12251.5|12254.6|12253.7|12254.7|12253.8|12250.4|12249.7|371
1608277200000|2020-12-18 07:40:00|12254.1|12253.5|12253.5|12252.6|12255.6|12254.9|12252|12251.2|328
1608277500000|2020-12-18 07:45:00|12253.4|12252.5|12253.2|12252.3|12255.9|12255|12252.7|12251.8|443
1608277800000|2020-12-18 07:50:00|12253.3|12252.4|12251.6|12250.7|12254.8|12253.9|12249.9|12249|383
1608278100000|2020-12-18 07:55:00|12251.5|12250.6|12248.1|12247.5|12253.3|12252.4|12247.8|12247.2|462
1608278400000|2020-12-18 08:00:00|12247.9|12247.3|12248.2|12247.6|12250.8|12250|12244.5|12243.8|721
1608278700000|2020-12-18 08:05:00|12248.3|12247.7|12249|12248.1|12249|12248.1|12243.6|12242.7|581
1608279000000|2020-12-18 08:10:00|12248.9|12248|12256.3|12255.4|12256.4|12255.5|12248.3|12247.4|473
1608279300000|2020-12-18 08:15:00|12256.4|12255.5|12253.3|12252.7|12256.4|12255.5|12251.2|12250.4|720
1608279600000|2020-12-18 08:20:00|12253.2|12252.6|12257.2|12256.3|12257.2|12256.6|12252.8|12252.2|443
1608279900000|2020-12-18 08:25:00|12257.1|12256.6|12260.9|12260.3|12262.7|12261.9|12257|12256.2|714
1608280200000|2020-12-18 08:30:00|12261|12260.4|12262.5|12261.9|12262.8|12262.2|12260|12259.2|572
1608280500000|2020-12-18 08:35:00|12262.4|12261.8|12259|12258.1|12263.5|12262.9|12258.3|12257.5|622
1608280800000|2020-12-18 08:40:00|12258.9|12258|12259.3|12258.4|12259.4|12258.5|12254.2|12253.5|506
1608281100000|2020-12-18 08:45:00|12259.2|12258.3|12256|12255.1|12260.9|12260.3|12255.9|12255.1|452
1608281400000|2020-12-18 08:50:00|12255.8|12255.2|12257.2|12256.3|12258.1|12257.4|12253.9|12253.1|563
1608281700000|2020-12-18 08:55:00|12256.9|12256.4|12258.5|12256.9|12261.1|12260.2|12254.4|12253.6|591
1608282000000|2020-12-18 09:00:00|12258.4|12256.8|12260|12259.4|12263.2|12262|12255.6|12254.7|672
1608282300000|2020-12-18 09:05:00|12259.9|12259.3|12260.5|12259.9|12262.5|12261.9|12257.9|12257.3|532
1608282600000|2020-12-18 09:10:00|12260.7|12259.8|12259.6|12259|12262|12261.4|12259.3|12258.7|401
1608282900000|2020-12-18 09:15:00|12259.5|12258.9|12255.5|12254.9|12260.8|12260.2|12255.1|12254.5|559
1608283200000|2020-12-18 09:20:00|12255.7|12255.1|12255.1|12254.5|12257.3|12256.5|12254|12253.4|527
1608283500000|2020-12-18 09:25:00|12255|12254.4|12254.3|12253.7|12257.7|12257|12254.1|12253.4|442
1608283800000|2020-12-18 09:30:00|12254.4|12253.4|12249.2|12248.3|12254.4|12253.7|12248.4|12247.7|623
1608284100000|2020-12-18 09:35:00|12249.3|12248.4|12248.9|12248|12250.3|12249.5|12245.7|12245|639
1608284400000|2020-12-18 09:40:00|12248.8|12247.9|12254.8|12254.2|12254.9|12254.2|12248.7|12247.8|572
1608284700000|2020-12-18 09:45:00|12254.9|12254.3|12251|12250.4|12255.2|12254.4|12250|12249.3|512
1608285000000|2020-12-18 09:50:00|12251.1|12250.5|12250.1|12249.5|12251.4|12250.5|12248.2|12247.6|458
1608285300000|2020-12-18 09:55:00|12250.2|12249.3|12249.9|12249|12250.6|12249.9|12247.3|12246.7|547
1608285600000|2020-12-18 10:00:00|12250|12249.1|12245.6|12245|12251.6|12251|12245.6|12245|571
1608285900000|2020-12-18 10:05:00|12245.7|12245.1|12248.3|12247.7|12248.3|12247.7|12243.6|12242.9|537
1608286200000|2020-12-18 10:10:00|12248.4|12247.8|12247.1|12246.2|12248.4|12247.8|12245|12244.2|531
1608286500000|2020-12-18 10:15:00|12247|12246.1|12245.8|12245.2|12248.4|12247.8|12245.5|12244.8|395
1608286800000|2020-12-18 10:20:00|12245.9|12245|12250|12249.4|12251.6|12251|12245|12244.3|424
1608287100000|2020-12-18 10:25:00|12250.1|12249.5|12253.3|12252.4|12253.8|12252.9|12248.6|12248|535
1608287400000|2020-12-18 10:30:00|12253.2|12252.6|12254.7|12253.8|12255.4|12254.8|12251.9|12251.2|474
1608287700000|2020-12-18 10:35:00|12254.8|12253.9|12254.4|12253.5|12256.4|12255.8|12254|12253.4|495
1608288000000|2020-12-18 10:40:00|12254.3|12253.4|12257|12256.4|12257.4|12256.6|12253.7|12252.9|391
1608288300000|2020-12-18 10:45:00|12257.1|12256.5|12256.2|12255.6|12258.4|12257.7|12254.6|12253.7|415
1608288600000|2020-12-18 10:50:00|12256.4|12255.8|12256.7|12255.8|12256.9|12256.2|12255.2|12254.6|336
1608288900000|2020-12-18 10:55:00|12256.6|12255.7|12254.7|12254.1|12256.7|12255.8|12253.7|12253|425
1608289200000|2020-12-18 11:00:00|12254.6|12254|12254.8|12254.2|12255.1|12254.5|12252.9|12252.1|405
1608289500000|2020-12-18 11:05:00|12254.9|12254.3|12251.3|12250.7|12256.4|12255.8|12250.3|12249.7|473
1608289800000|2020-12-18 11:10:00|12250.8|12250.2|12250.3|12249.7|12253.5|12252.9|12249.3|12248.7|384
1608290100000|2020-12-18 11:15:00|12250.4|12249.8|12251.1|12250.2|12253.4|12252.5|12248.9|12248.1|455
1608290400000|2020-12-18 11:20:00|12251|12250.5|12254.7|12254.1|12255|12254.2|12250.4|12249.7|364
1608290700000|2020-12-18 11:25:00|12254.6|12254|12252.7|12252.1|12254.7|12254.1|12252.1|12251.4|279
1608291000000|2020-12-18 11:30:00|12253|12252.4|12254.5|12253.9|12256.8|12256|12252.5|12251.6|448
1608291300000|2020-12-18 11:35:00|12254.6|12253.7|12254|12253.4|12258.1|12257.4|12253.6|12253|369
1608291600000|2020-12-18 11:40:00|12253.9|12253.3|12257.4|12256.8|12258|12257.3|12252.9|12252.3|450
1608291900000|2020-12-18 11:45:00|12257.3|12256.7|12257.7|12256.8|12260.8|12259.9|12257|12256.4|471
1608292200000|2020-12-18 11:50:00|12257.6|12256.7|12257.3|12256.7|12260.5|12259.8|12257.3|12256.5|375
1608292500000|2020-12-18 11:55:00|12257.2|12256.6|12256.2|12255.6|12258.4|12257.6|12255.4|12254.5|457
1608292800000|2020-12-18 12:00:00|12256.1|12255.5|12257.9|12257.3|12258.1|12257.5|12253.4|12252.8|505
1608293100000|2020-12-18 12:05:00|12257.8|12257.2|12257.4|12256.5|12262.4|12261.7|12257.4|12256.5|524
1608293400000|2020-12-18 12:10:00|12257.3|12256.4|12254.7|12254.1|12258.5|12257.9|12253.1|12252.5|720
1608293700000|2020-12-18 12:15:00|12254.8|12254.2|12255.1|12254.5|12256.5|12255.6|12254|12253.2|475
1608294000000|2020-12-18 12:20:00|12255.2|12254.6|12254.5|12253.9|12256.4|12255.7|12254.2|12253.5|395
1608294300000|2020-12-18 12:25:00|12254.7|12254.1|12259.9|12259.3|12259.9|12259.3|12254.7|12253.9|301
1608294600000|2020-12-18 12:30:00|12259.8|12259.2|12264.6|12264|12265.6|12264.7|12259.4|12258.8|571
1608294900000|2020-12-18 12:35:00|12264.5|12263.9|12264.1|12263.2|12268.2|12267.3|12262.6|12261.7|578
1608295200000|2020-12-18 12:40:00|12264.2|12263.6|12266.1|12265.5|12266.3|12265.5|12262.7|12262.1|457
1608295500000|2020-12-18 12:45:00|12266.2|12265.6|12268.3|12267.7|12268.3|12267.7|12265.2|12264.6|585
1608295800000|2020-12-18 12:50:00|12268.5|12267.9|12264|12263.4|12269.4|12268.5|12263.5|12262.7|717
1608296100000|2020-12-18 12:55:00|12263.7|12263.1|12255|12254.4|12263.9|12263.1|12253.4|12252.7|666
1608296400000|2020-12-18 13:00:00|12254.9|12254.3|12254.1|12253.5|12255.9|12255.3|12252.4|12251.8|598
1608296700000|2020-12-18 13:05:00|12254|12253.4|12254.9|12254.3|12255.4|12254.6|12251.4|12250.8|442
1608297000000|2020-12-18 13:10:00|12254.8|12254.2|12259.1|12258.5|12260|12259.2|12253.7|12253|692
1608297300000|2020-12-18 13:15:00|12259.4|12258.8|12259|12258.1|12260.9|12260.3|12257.3|12256.5|584
1608297600000|2020-12-18 13:20:00|12259.2|12258.6|12251.7|12251.1|12259.8|12258.9|12251.1|12250.4|555
1608297900000|2020-12-18 13:25:00|12251.6|12251|12255|12254.4|12256|12255.2|12250.1|12249.5|529
1608298200000|2020-12-18 13:30:00|12255.1|12254.5|12252.7|12251.8|12256|12255.4|12251|12250.2|679
1608298500000|2020-12-18 13:35:00|12252.5|12251.9|12252.7|12252.1|12254.2|12253.5|12250.5|12249.7|502
1608298800000|2020-12-18 13:40:00|12252.8|12252.2|12252.2|12251.6|12254.4|12253.7|12250.9|12250.1|593
1608299100000|2020-12-18 13:45:00|12252.1|12251.5|12247.1|12246.2|12252.1|12251.5|12246|12245.2|723
1608299400000|2020-12-18 13:50:00|12247.2|12246.3|12249.6|12248.7|12250.3|12249.7|12246.9|12246.2|629
1608299700000|2020-12-18 13:55:00|12249.5|12248.9|12249|12248.4|12250.9|12250.3|12246.1|12245.5|716
1608300000000|2020-12-18 14:00:00|12248.9|12248.3|12253.2|12252.6|12253.9|12253.2|12245.8|12245.2|655
1608300300000|2020-12-18 14:05:00|12253.1|12252.5|12250.8|12249.9|12253.8|12253|12250|12249.2|515
1608300600000|2020-12-18 14:10:00|12251|12250.1|12250.7|12250.1|12251.6|12251|12248.5|12247.8|564
1608300900000|2020-12-18 14:15:00|12250.6|12250|12251.1|12250.5|12253.5|12252.9|12249.5|12248.8|579
1608301200000|2020-12-18 14:20:00|12251|12250.4|12248.3|12247.4|12252.2|12251.6|12245.4|12244.8|620
1608301500000|2020-12-18 14:25:00|12248.4|12247.5|12246.6|12246|12248.4|12247.6|12245|12244.4|457
1608301800000|2020-12-18 14:30:00|12246.9|12246.3|12249.4|12248.8|12249.8|12249.2|12245.8|12245.2|633
1608302100000|2020-12-18 14:35:00|12249.3|12248.7|12248.4|12247.8|12252.7|12252|12248.4|12247.7|604
1608302400000|2020-12-18 14:40:00|12248.6|12248|12249|12248.4|12250.7|12250.1|12246.7|12246|664
1608302700000|2020-12-18 14:45:00|12249.1|12248.5|12238.7|12237.8|12249.5|12248.9|12238.5|12237.6|714
1608303000000|2020-12-18 14:50:00|12239|12238.1|12236|12235.1|12239.3|12238.5|12228.5|12227.6|1067
1608303300000|2020-12-18 14:55:00|12235.9|12235|12238.2|12237.3|12241|12240.3|12235.6|12235|830
1608303600000|2020-12-18 15:00:00|12238.3|12237.4|12238.7|12237.8|12240.3|12239.6|12236.6|12235.8|725
1608303900000|2020-12-18 15:05:00|12238.8|12237.9|12245.3|12244.4|12246.6|12246|12238.2|12237.6|682
1608304200000|2020-12-18 15:10:00|12245.2|12244.3|12245.3|12244.4|12247.7|12246.8|12244.4|12243.8|712
1608304500000|2020-12-18 15:15:00|12245.2|12244.3|12238.9|12238|12246.7|12245.9|12237.5|12236.6|772
1608304800000|2020-12-18 15:20:00|12238.7|12238.1|12235.8|12234.9|12239.3|12238.5|12234|12233.4|699
1608305100000|2020-12-18 15:25:00|12235.6|12235|12234.6|12234|12238.9|12238.3|12233.5|12232.9|625
1608305400000|2020-12-18 15:30:00|12234.7|12234.1|12238.3|12237.4|12238.6|12237.8|12234.7|12234.1|723
1608305700000|2020-12-18 15:35:00|12238.4|12237.5|12238.8|12238.2|12239.8|12238.9|12235.5|12234.9|731
1608306000000|2020-12-18 15:40:00|12238.9|12238.3|12236.7|12236.1|12239.8|12238.9|12233.4|12232.8|742
1608306300000|2020-12-18 15:45:00|12236.8|12236.2|12228.3|12227.7|12237.2|12236.6|12227.3|12226.7|706
1608306600000|2020-12-18 15:50:00|12228.4|12227.8|12230.8|12230.2|12232.2|12231.6|12226.9|12226.2|776
1608306900000|2020-12-18 15:55:00|12230.7|12230.1|12235.2|12234.6|12240.9|12240.1|12230.3|12229.7|1019
1608307200000|2020-12-18 16:00:00|12235.3|12234.7|12232|12231.4|12236.5|12235.8|12231.2|12230.5|844
1608307500000|2020-12-18 16:05:00|12231.9|12231.3|12232.7|12231.8|12234.5|12233.9|12229.2|12228.6|538
1608307800000|2020-12-18 16:10:00|12232.5|12231.9|12229.2|12228.3|12234.1|12233.4|12226|12225.3|657
1608308100000|2020-12-18 16:15:00|12229.3|12228.4|12227|12226.4|12230.9|12230.1|12225.9|12225.2|747
1608308400000|2020-12-18 16:20:00|12227.1|12226.5|12229.6|12229|12231.3|12230.6|12226|12225.4|628
1608308700000|2020-12-18 16:25:00|12229.5|12228.9|12230.3|12229.4|12231.2|12230.6|12226.5|12225.9|549
1608309000000|2020-12-18 16:30:00|12230.4|12229.5|12229.2|12228.6|12231.4|12230.7|12228.6|12228|592
1608309300000|2020-12-18 16:35:00|12229.5|12228.5|12231|12230.1|12231.7|12230.9|12226.1|12225.5|595
1608309600000|2020-12-18 16:40:00|12230.8|12230.2|12233.9|12233|12234.7|12234.1|12229.5|12228.8|509
1608309900000|2020-12-18 16:45:00|12234|12233.1|12234.2|12233.6|12236.3|12235.6|12233.2|12232.6|508
1608310200000|2020-12-18 16:50:00|12234.1|12233.5|12235.4|12234.8|12236.1|12235.4|12233.9|12233.3|409
1608310500000|2020-12-18 16:55:00|12235.7|12234.7|12235.7|12234.8|12236|12235.4|12231.8|12231.2|537
1608310800000|2020-12-18 17:00:00|12235.8|12234.9|12235.4|12234.8|12237.3|12236.7|12233.6|12232.8|523
1608311100000|2020-12-18 17:05:00|12235.7|12234.9|12236.5|12235.9|12237.1|12236.4|12233.5|12232.8|377
1608311400000|2020-12-18 17:10:00|12236.6|12236|12236.7|12236.1|12236.9|12236.1|12235.2|12234.6|308
1608311700000|2020-12-18 17:15:00|12236.8|12235.8|12236.6|12235.7|12237.5|12236.7|12235.3|12234.6|272
1608312000000|2020-12-18 17:20:00|12236.4|12235.8|12234.3|12233.7|12236.4|12235.8|12233|12232.4|370
1608312300000|2020-12-18 17:25:00|12234.4|12233.8|12238.9|12238|12239|12238.1|12233.4|12232.8|436
1608312600000|2020-12-18 17:30:00|12238.6|12237.9|12241|12240.1|12241.5|12240.7|12238.1|12237.4|343
1608312900000|2020-12-18 17:35:00|12240.9|12240|12243.5|12242.9|12244.5|12243.9|12240.4|12239.7|398
1608313200000|2020-12-18 17:40:00|12243.4|12242.8|12245.9|12245.3|12246.3|12245.7|12243|12242.4|299
1608313500000|2020-12-18 17:45:00|12246|12245.4|12241.6|12241|12246|12245.4|12241.1|12240.3|427
1608313800000|2020-12-18 17:50:00|12241.5|12240.9|12240.1|12239.5|12242.3|12241.7|12239.9|12239.3|265
1608314100000|2020-12-18 17:55:00|12240|12239.4|12236.9|12236.3|12240.2|12239.6|12236.9|12236.3|349
1608314400000|2020-12-18 18:00:00|12237|12236.4|12239.1|12238.5|12239.2|12238.6|12236.6|12235.9|256
1608314700000|2020-12-18 18:05:00|12239|12238.4|12240.1|12239.2|12240.6|12240|12236.9|12236.3|247
1608315000000|2020-12-18 18:10:00|12240.2|12239.3|12239.2|12238.6|12242.4|12241.8|12238.8|12238.1|299
1608315300000|2020-12-18 18:15:00|12239.1|12238.5|12237.8|12237.2|12239.1|12238.5|12236.5|12235.7|288
1608315600000|2020-12-18 18:20:00|12237.7|12237.1|12238.6|12238|12238.9|12238.1|12237|12236.3|245
1608315900000|2020-12-18 18:25:00|12238.5|12237.9|12241.4|12240.5|12241.5|12240.8|12238.5|12237.9|242
1608316200000|2020-12-18 18:30:00|12241|12240.4|12240.3|12239.7|12242|12241.3|12240|12239.2|337
1608316500000|2020-12-18 18:35:00|12240.4|12239.8|12239.4|12238.8|12240.4|12239.8|12239.3|12238.7|170
1608316800000|2020-12-18 18:40:00|12239.8|12239.2|12242.4|12241.5|12242.5|12241.7|12239.5|12238.9|233
1608317100000|2020-12-18 18:45:00|12242.2|12241.3|12241.6|12240.7|12242.9|12242.1|12241.3|12240.6|208
1608317400000|2020-12-18 18:50:00|12241.7|12240.8|12243.4|12242.5|12243.4|12242.8|12241.1|12240.4|215
1608317700000|2020-12-18 18:55:00|12243.5|12242.6|12242.6|12241.7|12243.7|12242.9|12241.8|12241.1|255
1608318000000|2020-12-18 19:00:00|12242.7|12242|12240.9|12240|12242.7|12242.1|12240.1|12239.4|361
1608318300000|2020-12-18 19:05:00|12241|12240.4|12241.2|12240.3|12242.4|12241.7|12240.8|12240|189
1608318600000|2020-12-18 19:10:00|12241.4|12240.5|12240.5|12239.6|12241.5|12240.7|12239.8|12238.9|171
1608318900000|2020-12-18 19:15:00|12240.6|12240|12239.8|12238.9|12241.8|12241|12239.7|12238.9|131
1608319200000|2020-12-18 19:20:00|12239.9|12239|12240.6|12240|12240.6|12240|12239.5|12238.8|120
1608319500000|2020-12-18 19:25:00|12240.7|12240.1|12240.7|12240.1|12241.1|12240.5|12239.5|12238.9|180
1608319800000|2020-12-18 19:30:00|12240.8|12240.2|12238.7|12237.8|12241.1|12240.5|12238.6|12237.7|204
1608320100000|2020-12-18 19:35:00|12238.8|12237.9|12236.8|12236.2|12239.7|12239|12236.8|12236.1|269
1608320400000|2020-12-18 19:40:00|12237.1|12236.3|12236.4|12235.8|12238|12237.3|12236.3|12235.7|163
1608320700000|2020-12-18 19:45:00|12236.3|12235.7|12236.6|12235.7|12237.8|12237.1|12235.4|12234.7|217
1608321000000|2020-12-18 19:50:00|12236.8|12235.9|12237.8|12236.9|12237.8|12237.1|12236.6|12235.8|272
1608321300000|2020-12-18 19:55:00|12237.9|12237.2|12242.5|12241.9|12243.8|12243.2|12237.7|12237.1|373
1608321600000|2020-12-18 20:00:00|12242.6|12241.7|12238.1|12237.5|12242.7|12241.9|12237.9|12237.2|339
1608321900000|2020-12-18 20:05:00|12238.2|12237.3|12237.3|12236.4|12238.6|12237.9|12237.1|12236.2|165
1608322200000|2020-12-18 20:10:00|12237.2|12236.3|12240.5|12239.9|12240.7|12239.9|12236.8|12236|258
1608322500000|2020-12-18 20:15:00|12240.4|12239.8|12241.4|12240.5|12241.8|12241|12240.2|12239.3|329
1608322800000|2020-12-18 20:20:00|12241.2|12240.6|12239|12238.1|12241.5|12240.6|12238.7|12237.9|252
1608323100000|2020-12-18 20:25:00|12239.1|12238.2|12240.9|12240.3|12241.7|12240.9|12238.8|12237.9|299
1608323400000|2020-12-18 20:30:00|12241.1|12240.2|12243.4|12242.5|12244.2|12243.3|12240.4|12239.8|420
1608323700000|2020-12-18 20:35:00|12243.3|12242.4|12242.9|12242|12244.2|12243.4|12242.2|12241.5|338
1608324000000|2020-12-18 20:40:00|12242.8|12241.9|12243.7|12243.1|12244.8|12243.9|12242.4|12241.7|332
1608324300000|2020-12-18 20:45:00|12243.9|12243|12247.2|12246.3|12248.4|12247.6|12243.8|12243|374
1608324600000|2020-12-18 20:50:00|12247.1|12246.2|12246.6|12245.7|12247.9|12247.1|12244.6|12243.8|499
1608324900000|2020-12-18 20:55:00|12246.7|12246.1|12246.6|12245.7|12249.3|12248.7|12246.4|12245.5|419
1608325200000|2020-12-18 21:00:00|12246.3|12245.6|12247.5|12246.6|12247.6|12246.7|12245.3|12244.4|543
1608325500000|2020-12-18 21:05:00|12247.3|12246.4|12249.1|12248.2|12249.2|12248.3|12246.5|12245.6|194
1608325800000|2020-12-18 21:10:00|12249.2|12248.3|12250.2|12249.3|12250.5|12249.6|12249.1|12248.2|210
1608326100000|2020-12-18 21:15:00|12250.3|12249.6|12249.8|12248.9|12250.5|12249.7|12249.3|12248.4|209
1608326400000|2020-12-18 21:20:00|12249.9|12249|12251.1|12250.2|12251.3|12250.4|12249.7|12248.8|178
1608326700000|2020-12-18 21:25:00|12251|12250.1|12254.6|12253.7|12255|12254.2|12250.3|12249.4|319
1608327000000|2020-12-18 21:30:00|12254.4|12253.5|12255.2|12254.3|12255.4|12254.6|12254.1|12253.2|201
1608327300000|2020-12-18 21:35:00|12255.1|12254.2|12253.6|12252.7|12255.2|12254.3|12252.2|12251.3|304
1608327600000|2020-12-18 21:40:00|12253.8|12252.9|12254.6|12253.7|12256.3|12255.4|12253|12252.1|304
1608327900000|2020-12-18 21:45:00|12254.5|12253.6|12257.9|12257|12258.3|12257.4|12254.4|12253.5|223
1608328200000|2020-12-18 21:50:00|12257.8|12256.9|12254.6|12253.7|12258.9|12258|12254.5|12252.5|322
1608328500000|2020-12-18 21:55:00|12254.7|12253.8|12260.2|12254.2|12265.4|12259.6|12254.3|12252.2|533
1608498000000|2020-12-20 21:00:00|12221.4|12215.2|12221.5|12214.3|12224.3|12217|12220.3|12212.8|40
1608498300000|2020-12-20 21:05:00|12221.4|12213.7|12221.6|12216|12229.5|12220.5|12220.7|12213.7|82
1608498600000|2020-12-20 21:10:00|12221.7|12215.8|12223.3|12215.3|12224|12217|12221.2|12214.1|53
1608498900000|2020-12-20 21:15:00|12223.4|12214.3|12222|12215.6|12223.6|12216.2|12220.5|12214.2|52
1608499200000|2020-12-20 21:20:00|12222.2|12216.2|12225.5|12218.5|12230.3|12223.9|12219.5|12214.4|102
1608499500000|2020-12-20 21:25:00|12225.7|12219.5|12226.3|12221.5|12226.8|12223.4|12224.3|12219.5|51
1608499800000|2020-12-20 21:30:00|12226.5|12220.5|12229.9|12221.7|12230.2|12223.1|12223.6|12220.1|46
1608500100000|2020-12-20 21:35:00|12228.8|12219.8|12229.1|12217.1|12232.3|12225.5|12226.3|12216|76
1608500400000|2020-12-20 21:40:00|12229.5|12222.5|12228.7|12222.7|12232.2|12222.8|12228.6|12217|35
1608500700000|2020-12-20 21:45:00|12231.3|12222.2|12229.5|12222.5|12231.3|12222.9|12228.6|12218.1|10
1608501000000|2020-12-20 21:50:00|12229|12222|12228.7|12222.7|12232.9|12222.7|12221.5|12215.3|46
1608501300000|2020-12-20 21:55:00|12230.4|12221.3|12228.9|12216.9|12232.2|12226.2|12227.4|12216.9|75
1608501600000|2020-12-20 22:00:00|12229.1|12217.1|12229.9|12223.4|12236|12228.2|12228.1|12217.1|90
1608501900000|2020-12-20 22:05:00|12230.7|12223.1|12231.4|12229.5|12233.8|12229.5|12224.7|12221.3|283
1608502200000|2020-12-20 22:10:00|12231.3|12229.4|12231.1|12228.5|12234.5|12229.9|12229.7|12224.2|220
1608502500000|2020-12-20 22:15:00|12231.7|12228.4|12234.1|12231.9|12236.2|12232|12230.7|12224.5|279
1608502800000|2020-12-20 22:20:00|12234.4|12231.4|12234.9|12228.9|12236.2|12232.3|12231.7|12225.7|207
1608503100000|2020-12-20 22:25:00|12234.7|12228.7|12234.1|12228.1|12235.2|12229.2|12233.4|12227.4|151
1608503400000|2020-12-20 22:30:00|12234.2|12228.2|12235.5|12229.5|12236.8|12230.8|12232.9|12226.9|189
1608503700000|2020-12-20 22:35:00|12235.9|12229.9|12234.9|12231.3|12236.8|12232.3|12233.6|12228.9|232
1608504000000|2020-12-20 22:40:00|12234.8|12231.2|12235.9|12231.7|12237.2|12232.8|12233.4|12230.8|248
1608504300000|2020-12-20 22:45:00|12235.6|12232|12235.9|12231.9|12236.7|12233.3|12235.3|12231.2|198
1608504600000|2020-12-20 22:50:00|12236.1|12232|12234.8|12230.8|12236.6|12233.5|12233.8|12230.5|222
1608504900000|2020-12-20 22:55:00|12234.7|12230.9|12232.6|12226.6|12235.1|12232.5|12231.4|12225.4|284
1608505200000|2020-12-20 23:00:00|12233|12227|12230.2|12228.4|12236.8|12234.1|12227.4|12223.4|1155
1608505500000|2020-12-20 23:05:00|12230.4|12228.3|12232.9|12231.7|12234|12232.5|12229.1|12227.3|675
1608505800000|2020-12-20 23:10:00|12233|12231.8|12231.7|12230.2|12233.5|12232.3|12231.6|12229.6|347
1608506100000|2020-12-20 23:15:00|12231.8|12230.3|12226.9|12226|12231.8|12230.4|12226.9|12225.9|411
1608506400000|2020-12-20 23:20:00|12226.7|12225.8|12224|12223.1|12228.5|12227.6|12224|12223.1|250
1608506700000|2020-12-20 23:25:00|12223.8|12222.9|12217.1|12216.2|12224|12223.1|12215.4|12214.5|386
1608507000000|2020-12-20 23:30:00|12217.2|12216.3|12218.5|12217.6|12219.5|12218.6|12217|12216.1|233
1608507300000|2020-12-20 23:35:00|12218.6|12217.7|12214.4|12213.5|12219.4|12218.5|12214.4|12213.5|319
1608507600000|2020-12-20 23:40:00|12214.5|12213.6|12214.8|12213.9|12215.9|12215|12212.2|12211.2|283
1608507900000|2020-12-20 23:45:00|12214.7|12213.8|12216.2|12215.3|12218.5|12217.6|12214.3|12213.4|273
1608508200000|2020-12-20 23:50:00|12216.1|12215.2|12217.5|12216.6|12217.5|12216.6|12215|12214.1|233
1608508500000|2020-12-20 23:55:00|12217.4|12216.5|12212.4|12211.5|12217.6|12216.7|12211.8|12210.9|211
1608508800000|2020-12-21 00:00:00|12212.3|12211.4|12213.8|12212.9|12214.6|12213.7|12208.7|12207.8|471
1608509100000|2020-12-21 00:05:00|12214|12213.1|12209.4|12208.5|12214.1|12213.2|12209.3|12208.4|344
1608509400000|2020-12-21 00:10:00|12209.5|12208.6|12210.9|12210|12211|12210.1|12209.1|12208.2|313
1608509700000|2020-12-21 00:15:00|12210.8|12209.9|12206.7|12205.8|12212.3|12211.4|12205.1|12204.2|457
1608510000000|2020-12-21 00:20:00|12206.6|12205.7|12209.2|12208.3|12210.9|12210|12205.5|12204.6|405
1608510300000|2020-12-21 00:25:00|12209.1|12208.2|12211.5|12210.6|12212.6|12211.7|12209|12208.1|341
1608510600000|2020-12-21 00:30:00|12211.4|12210.5|12216.1|12215.2|12216.9|12216|12211.4|12210.5|401
1608510900000|2020-12-21 00:35:00|12216|12215.1|12218.5|12217.6|12219.4|12218.6|12215.6|12214.7|282
1608511200000|2020-12-21 00:40:00|12218.6|12217.7|12217.9|12217|12220.1|12219.2|12217.7|12217|241
1608511500000|2020-12-21 00:45:00|12218|12217.1|12218.2|12217.3|12219.4|12218.5|12217.8|12217|188
1608511800000|2020-12-21 00:50:00|12218.1|12217.2|12216.6|12215.7|12219.9|12219.1|12215.9|12215|427
1608512100000|2020-12-21 00:55:00|12216.7|12215.8|12219.7|12218.8|12220|12219.4|12215.7|12214.8|405
1608512400000|2020-12-21 01:00:00|12219.6|12218.7|12221|12220.1|12221|12220.2|12218.8|12217.9|525
1608512700000|2020-12-21 01:05:00|12220.8|12220.2|12223|12222.1|12223|12222.1|12220.8|12220.1|360
1608513000000|2020-12-21 01:10:00|12223.1|12222.2|12223.6|12222.7|12224.8|12223.9|12222.8|12221.9|385
1608513300000|2020-12-21 01:15:00|12223.7|12222.8|12225.2|12224.3|12226.6|12225.7|12222.8|12222|460
1608513600000|2020-12-21 01:20:00|12225.1|12224.2|12224.5|12223.6|12226.3|12225.6|12223.7|12222.8|400
1608513900000|2020-12-21 01:25:00|12224.8|12223.9|12224.5|12223.6|12225.6|12224.9|12224.3|12223.5|197
1608514200000|2020-12-21 01:30:00|12224.6|12223.7|12223.2|12222.3|12225.3|12224.4|12222.2|12221.6|370
1608514500000|2020-12-21 01:35:00|12223|12222.1|12220.8|12219.9|12223.2|12222.3|12219.8|12218.9|393
1608514800000|2020-12-21 01:40:00|12220.7|12219.8|12212.3|12211.4|12221.2|12220.5|12206.9|12206|760
1608515100000|2020-12-21 01:45:00|12212.2|12211.3|12207.3|12206.4|12212.6|12211.7|12207|12206.1|653
1608515400000|2020-12-21 01:50:00|12207.4|12206.5|12209.9|12209|12210.2|12209.3|12206.2|12205.3|554
1608515700000|2020-12-21 01:55:00|12209.7|12208.8|12208.7|12207.8|12212|12211.1|12208.6|12207.7|463
1608516000000|2020-12-21 02:00:00|12208.6|12207.7|12210.7|12209.8|12212.1|12211.3|12208.2|12207.3|359
1608516300000|2020-12-21 02:05:00|12210.8|12209.9|12212.2|12211.3|12212.9|12212.3|12210.2|12209.3|296
1608516600000|2020-12-21 02:10:00|12212.4|12211.5|12210.3|12209.4|12212.4|12211.5|12209.4|12208.5|276
1608516900000|2020-12-21 02:15:00|12210.2|12209.3|12209|12208.1|12210.3|12209.4|12206.9|12206|391
1608517200000|2020-12-21 02:20:00|12208.9|12208|12206.2|12205.3|12209.4|12208.5|12206|12205.1|351
1608517500000|2020-12-21 02:25:00|12206.3|12205.4|12202.1|12201.2|12207.4|12206.5|12201.9|12201|348
1608517800000|2020-12-21 02:30:00|12202.2|12201.3|12198|12197.1|12202.6|12201.7|12197.1|12196.2|560
1608518100000|2020-12-21 02:35:00|12197.9|12197|12190.1|12189.2|12198.7|12197.8|12190.1|12189.2|540
1608518400000|2020-12-21 02:40:00|12190|12189.1|12187.6|12186.7|12190|12189.1|12179.6|12178.4|843
1608518700000|2020-12-21 02:45:00|12187.7|12186.8|12192.6|12191.7|12193.2|12192.3|12187.4|12186.5|511
1608519000000|2020-12-21 02:50:00|12192.5|12191.6|12193.6|12192.7|12194.3|12193.4|12191.8|12190.9|356
1608519300000|2020-12-21 02:55:00|12193.5|12192.6|12189.8|12188.9|12193.5|12192.6|12189.1|12188.3|616
1608519600000|2020-12-21 03:00:00|12189.7|12188.8|12188.6|12187.7|12191.5|12190.6|12187.4|12186.5|426
1608519900000|2020-12-21 03:05:00|12188.7|12187.8|12190.3|12189.7|12191.7|12190.9|12188.2|12187.4|444
1608520200000|2020-12-21 03:10:00|12190.4|12189.8|12189.2|12188.3|12191.7|12190.8|12188.3|12187.5|303
1608520500000|2020-12-21 03:15:00|12189.1|12188.2|12190.4|12189.5|12190.5|12189.8|12189.1|12188.2|327
1608520800000|2020-12-21 03:20:00|12190.3|12189.4|12189.4|12188.5|12190.5|12189.6|12188.9|12188.3|266
1608521100000|2020-12-21 03:25:00|12189.5|12188.6|12186.4|12185.5|12189.5|12188.7|12186.4|12185.5|294
1608521400000|2020-12-21 03:30:00|12186.3|12185.4|12186.9|12186|12188.4|12187.5|12185.3|12184.4|247
1608521700000|2020-12-21 03:35:00|12187|12186.1|12186.6|12185.7|12187.5|12186.6|12185.3|12184.4|187
1608522000000|2020-12-21 03:40:00|12186.7|12185.8|12187.9|12187|12188.8|12187.9|12186|12185.1|199
1608522300000|2020-12-21 03:45:00|12188.1|12187.2|12187|12186.1|12188.1|12187.3|12186|12185.1|193
1608522600000|2020-12-21 03:50:00|12186.9|12186|12185.2|12184.3|12187|12186.3|12185.1|12184.2|181
1608522900000|2020-12-21 03:55:00|12184.9|12184.4|12185.3|12184.4|12186.4|12185.5|12184.8|12183.9|194
1608523200000|2020-12-21 04:00:00|12185.4|12184.5|12187|12186.1|12187.3|12186.5|12185.3|12184.4|207
1608523500000|2020-12-21 04:05:00|12187.1|12186.2|12187|12186.1|12187.7|12186.8|12185.5|12184.6|199
1608523800000|2020-12-21 04:10:00|12187.1|12186.2|12189.8|12188.9|12190.2|12189.4|12186.8|12186.1|260
1608524100000|2020-12-21 04:15:00|12189.7|12189.1|12188.4|12187.5|12189.9|12189.2|12187.3|12186.4|219
1608524400000|2020-12-21 04:20:00|12188.5|12187.6|12187.1|12186.2|12188.9|12188.1|12187|12186.1|190
1608524700000|2020-12-21 04:25:00|12187|12186.1|12187|12186.1|12188.9|12188|12186.7|12185.9|238
1608525000000|2020-12-21 04:30:00|12187.1|12186.2|12189.6|12188.7|12189.7|12188.8|12186.5|12185.6|219
1608525300000|2020-12-21 04:35:00|12189.5|12188.6|12190|12189.1|12191.7|12191|12189.5|12188.6|247
1608525600000|2020-12-21 04:40:00|12189.8|12188.9|12190.5|12189.6|12191|12190.2|12189.5|12188.6|255
1608525900000|2020-12-21 04:45:00|12190.2|12189.3|12190.6|12189.7|12191.4|12190.6|12189.6|12188.7|258
1608526200000|2020-12-21 04:50:00|12190.4|12189.5|12190.1|12189.2|12190.6|12189.7|12189.2|12188.4|195
1608526500000|2020-12-21 04:55:00|12190.3|12189.4|12191.4|12190.8|12192.5|12191.7|12190.2|12189.3|189
1608526800000|2020-12-21 05:00:00|12191.5|12190.9|12186.1|12185.2|12192.2|12191.5|12185.9|12185|408
1608527100000|2020-12-21 05:05:00|12186.2|12185.3|12186.9|12186.3|12188.4|12187.6|12186.1|12185.2|267
1608527400000|2020-12-21 05:10:00|12187|12186.4|12185.4|12184.5|12187.9|12187.1|12185|12184.2|235
1608527700000|2020-12-21 05:15:00|12185.3|12184.4|12181.9|12181.3|12185.3|12184.4|12181.8|12180.9|369
1608528000000|2020-12-21 05:20:00|12182.1|12181.2|12182.8|12182.2|12183.5|12182.7|12181.4|12180.5|322
1608528300000|2020-12-21 05:25:00|12182.9|12182.3|12183.9|12183|12184.1|12183.2|12181.7|12180.9|302
1608528600000|2020-12-21 05:30:00|12183.7|12182.8|12186.5|12185.9|12186.6|12185.9|12183.6|12182.7|450
1608528900000|2020-12-21 05:35:00|12186.3|12185.7|12186.9|12186|12188.8|12187.9|12186.3|12185.4|290
1608529200000|2020-12-21 05:40:00|12187|12186.1|12186.6|12185.7|12187.5|12186.7|12185.8|12185|266
1608529500000|2020-12-21 05:45:00|12186.7|12185.8|12186.6|12185.7|12188.5|12187.6|12186.3|12185.6|292
1608529800000|2020-12-21 05:50:00|12186.5|12185.6|12185.4|12184.5|12187.2|12186.3|12185.4|12184.5|202
1608530100000|2020-12-21 05:55:00|12185.6|12184.7|12191.9|12191|12192.2|12191.5|12185.4|12184.6|433
1608530400000|2020-12-21 06:00:00|12191.4|12190.8|12185.7|12185.1|12191.6|12191|12185.6|12184.8|466
1608530700000|2020-12-21 06:05:00|12185.9|12185|12185|12184.4|12188.5|12187.7|12184.8|12184.2|408
1608531000000|2020-12-21 06:10:00|12185.1|12184.5|12186.9|12186.3|12188.1|12187.4|12184.6|12183.8|329
1608531300000|2020-12-21 06:15:00|12187|12186.4|12185.7|12185.1|12188.2|12187.3|12185.2|12184.3|383
1608531600000|2020-12-21 06:20:00|12185.9|12185|12187.3|12186.4|12188.7|12187.9|12185.6|12184.8|443
1608531900000|2020-12-21 06:25:00|12187.2|12186.3|12187.5|12186.9|12187.9|12187.1|12182.8|12182|513
1608532200000|2020-12-21 06:30:00|12187.6|12187|12185.9|12185|12188|12187.1|12185.2|12184.6|359
1608532500000|2020-12-21 06:35:00|12185.7|12184.8|12185.8|12184.9|12186.9|12186|12185.3|12184.4|267
1608532800000|2020-12-21 06:40:00|12185.9|12185|12188.9|12188|12189.1|12188.2|12185.3|12184.4|429
1608533100000|2020-12-21 06:45:00|12188.7|12187.8|12196|12195.1|12196.7|12195.8|12187.4|12186.8|543
1608533400000|2020-12-21 06:50:00|12196.1|12195.2|12198.1|12197.2|12198.1|12197.2|12195.7|12194.8|435
1608533700000|2020-12-21 06:55:00|12198|12197.1|12199.2|12198.3|12199.8|12198.9|12195.6|12194.7|459
1608534000000|2020-12-21 07:00:00|12199.3|12198.4|12193.6|12192.7|12199.5|12198.6|12193.4|12192.5|628
1608534300000|2020-12-21 07:05:00|12193.5|12192.6|12194.6|12193.7|12198|12197.2|12193.5|12192.6|486
1608534600000|2020-12-21 07:10:00|12194.7|12193.8|12197|12196.1|12199.2|12198.4|12194.3|12193.6|454
1608534900000|2020-12-21 07:15:00|12197.1|12196.2|12192.3|12191.4|12197.2|12196.4|12192.1|12191.4|583
1608535200000|2020-12-21 07:20:00|12192.2|12191.6|12184.1|12183.2|12192.5|12191.8|12183.8|12182.9|698
1608535500000|2020-12-21 07:25:00|12184.3|12183.4|12184.5|12183.6|12186.4|12185.7|12181.5|12180.7|688
1608535800000|2020-12-21 07:30:00|12184.4|12183.5|12177.7|12176.8|12185.8|12185|12177.5|12176.6|613
1608536100000|2020-12-21 07:35:00|12177.6|12176.7|12173.4|12172.5|12179.2|12178.3|12171.9|12171|823
1608536400000|2020-12-21 07:40:00|12173.3|12172.4|12170.2|12169.3|12174.2|12173.3|12170.1|12169.2|723
1608536700000|2020-12-21 07:45:00|12170.1|12169.2|12171.2|12170.6|12173.8|12172.9|12169.1|12168.2|729
1608537000000|2020-12-21 07:50:00|12171.3|12170.4|12176.3|12175.4|12176.4|12175.7|12168.7|12167.8|809
1608537300000|2020-12-21 07:55:00|12176.4|12175.5|12176.6|12175.7|12182.9|12182|12175|12174.3|947
1608537600000|2020-12-21 08:00:00|12176.7|12175.8|12181.9|12181|12183.9|12183|12173.6|12172.7|1133
1608537900000|2020-12-21 08:05:00|12182.1|12181.2|12185.4|12184.5|12188|12187.1|12181.2|12180.3|993
1608538200000|2020-12-21 08:10:00|12185.5|12184.6|12191.8|12190.9|12194.3|12193.4|12184.9|12184|987
1608538500000|2020-12-21 08:15:00|12191.7|12190.8|12199.8|12198.9|12200.4|12199.7|12191.4|12190.5|761
1608538800000|2020-12-21 08:20:00|12199.7|12198.8|12197.3|12196.4|12199.8|12198.9|12195.6|12194.7|756
1608539100000|2020-12-21 08:25:00|12197.2|12196.3|12197.9|12197|12202.8|12201.9|12195.6|12194.7|765
1608539400000|2020-12-21 08:30:00|12197.6|12196.7|12205.9|12205|12206.3|12205.7|12196|12195.1|860
1608539700000|2020-12-21 08:35:00|12205.8|12204.9|12213|12212.4|12216|12214.9|12203.1|12202.2|1157
1608540000000|2020-12-21 08:40:00|12212.9|12212|12219.8|12218.9|12220.1|12219.2|12211.9|12211|914
1608540300000|2020-12-21 08:45:00|12219.9|12219|12225.2|12224.3|12227.5|12226.6|12219.8|12218.9|969
1608540600000|2020-12-21 08:50:00|12225.1|12224.2|12221.9|12221.3|12227.1|12226.2|12219.5|12218.6|900
1608540900000|2020-12-21 08:55:00|12222.2|12221.4|12217.7|12216.8|12222.3|12221.4|12216.9|12216.2|805
1608541200000|2020-12-21 09:00:00|12217.8|12216.9|12212.4|12211.5|12218.2|12217.5|12211.4|12210.5|670
1608541500000|2020-12-21 09:05:00|12212.3|12211.4|12208.8|12208.2|12213.8|12213.1|12208.2|12207.4|595
1608541800000|2020-12-21 09:10:00|12208.7|12208.1|12205.1|12204.2|12209.1|12208.4|12203.8|12202.9|627
1608542100000|2020-12-21 09:15:00|12205|12204.1|12210.4|12209.5|12210.4|12209.5|12203.8|12202.9|682
1608542400000|2020-12-21 09:20:00|12210.3|12209.4|12208.7|12207.8|12213|12212.1|12208.3|12207.5|660
1608542700000|2020-12-21 09:25:00|12208.8|12207.9|12205.4|12204.5|12208.9|12208|12203.5|12202.6|587
1608543000000|2020-12-21 09:30:00|12205.3|12204.4|12204.8|12203.9|12205.4|12204.7|12202.5|12201.6|577
1608543300000|2020-12-21 09:35:00|12204.9|12204|12192.2|12191.3|12205.3|12204.5|12192|12191.1|861
1608543600000|2020-12-21 09:40:00|12192.3|12191.4|12180.9|12180|12193.2|12192.3|12178.7|12177.8|933
1608543900000|2020-12-21 09:45:00|12180.8|12180.2|12178.7|12177.8|12181.7|12180.9|12176|12175.1|1026
1608544200000|2020-12-21 09:50:00|12178.8|12177.9|12182.3|12181.4|12185.4|12184.8|12178.8|12177.9|907
1608544500000|2020-12-21 09:55:00|12182.4|12181.5|12176|12175.1|12182.5|12181.6|12172.5|12171.6|906
1608544800000|2020-12-21 10:00:00|12176.1|12175.2|12176.1|12175.2|12177.4|12176.5|12171.5|12170.6|921
1608545100000|2020-12-21 10:05:00|12176|12175.1|12161.1|12160.2|12176|12175.1|12160.4|12159.7|1229
1608545400000|2020-12-21 10:10:00|12161.3|12160.4|12145.5|12144.6|12164.6|12163.8|12144.5|12143.8|1254
1608545700000|2020-12-21 10:15:00|12145.8|12144.9|12147.2|12146.3|12151.6|12150.7|12143.6|12142.7|1182
1608546000000|2020-12-21 10:20:00|12147.5|12146.6|12133|12132.1|12150|12149.1|12131|12130.1|1398
1608546300000|2020-12-21 10:25:00|12132.8|12131.9|12134.5|12133.6|12135.1|12134.2|12130.3|12129.5|1281
1608546600000|2020-12-21 10:30:00|12134.6|12133.7|12137.1|12136.2|12140.3|12139.4|12130.6|12129.7|1058
1608546900000|2020-12-21 10:35:00|12137.6|12136.4|12140.7|12139.8|12141|12140.1|12134.9|12134|1065
1608547200000|2020-12-21 10:40:00|12140.6|12140|12146.1|12145.2|12146.7|12145.8|12136.9|12136|984
1608547500000|2020-12-21 10:45:00|12146|12145.4|12146.7|12145.8|12148.2|12147.3|12142.9|12142|865
1608547800000|2020-12-21 10:50:00|12146.8|12145.9|12147.2|12146.3|12151.9|12151|12142.7|12141.8|995
1608548100000|2020-12-21 10:55:00|12147.3|12146.4|12148.2|12147.3|12151.9|12151.2|12144.5|12143.7|938
1608548400000|2020-12-21 11:00:00|12148.3|12147.4|12154.4|12153.5|12159.1|12158.2|12148.2|12147.3|1021
1608548700000|2020-12-21 11:05:00|12154.3|12153.4|12157.3|12156.4|12160|12159.1|12154.1|12153.2|818
1608549000000|2020-12-21 11:10:00|12157.5|12156.6|12163.9|12163|12167.6|12166.7|12155.7|12154.8|909
1608549300000|2020-12-21 11:15:00|12163.6|12162.7|12161.1|12160.2|12167.6|12166.7|12160.7|12160.1|795
1608549600000|2020-12-21 11:20:00|12161|12160.1|12161.7|12160.8|12164.6|12163.7|12158.8|12158.1|778
1608549900000|2020-12-21 11:25:00|12161.8|12160.9|12166.3|12165.4|12166.3|12165.4|12157.6|12156.7|677
1608550200000|2020-12-21 11:30:00|12166.2|12165.3|12164.3|12163.4|12168.5|12167.7|12163.8|12162.9|761
1608550500000|2020-12-21 11:35:00|12164.2|12163.3|12175.4|12174.5|12177|12176.3|12163.4|12162.5|1014
1608550800000|2020-12-21 11:40:00|12175.5|12174.6|12179.2|12178.3|12181.1|12180.3|12174.2|12173.3|972
1608551100000|2020-12-21 11:45:00|12179|12178.1|12179.5|12178.6|12181.9|12181|12176.1|12175.2|837
1608551400000|2020-12-21 11:50:00|12179.4|12178.5|12174|12173.1|12180.3|12179.4|12171.6|12170.8|823
1608551700000|2020-12-21 11:55:00|12174.1|12173.2|12162.6|12161.7|12175.3|12174.4|12162.5|12161.6|926
1608552000000|2020-12-21 12:00:00|12162.8|12161.9|12167.6|12166.7|12168.7|12167.7|12157|12156.1|1021
1608552300000|2020-12-21 12:05:00|12167.5|12166.6|12171.5|12170.6|12173.6|12172.9|12167.5|12166.6|934
1608552600000|2020-12-21 12:10:00|12171.6|12170.7|12175.4|12174.5|12178|12177.2|12169.9|12169|760
1608552900000|2020-12-21 12:15:00|12175.6|12174.7|12170.4|12169.5|12177.5|12176.6|12167.7|12167.1|806
1608553200000|2020-12-21 12:20:00|12170.2|12169.6|12166.5|12165.9|12170.7|12169.8|12166.4|12165.7|681
1608553500000|2020-12-21 12:25:00|12166.7|12165.8|12174.9|12174|12175.7|12174.8|12165.6|12164.7|723
1608553800000|2020-12-21 12:30:00|12175|12174.1|12173.7|12172.8|12177.3|12176.6|12171.8|12171|762
1608554100000|2020-12-21 12:35:00|12173.8|12172.9|12177.3|12176.7|12180|12179.1|12172.8|12171.9|673
1608554400000|2020-12-21 12:40:00|12177.2|12176.6|12179.4|12178.5|12183.5|12182.6|12177.1|12176.3|755
1608554700000|2020-12-21 12:45:00|12179.3|12178.4|12181.9|12181|12185.4|12184.5|12179.3|12178.4|791
1608555000000|2020-12-21 12:50:00|12181.8|12180.9|12170.4|12169.5|12188|12187.4|12170.4|12169.5|911
1608555300000|2020-12-21 12:55:00|12170.1|12169.3|12163.7|12162.8|12170.8|12169.9|12161.7|12160.8|997
1608555600000|2020-12-21 13:00:00|12164.1|12163.2|12172.2|12171.3|12174.6|12173.7|12163.1|12162.2|955
1608555900000|2020-12-21 13:05:00|12172.4|12171.5|12171.2|12170.3|12173.1|12172.3|12166.4|12165.6|925
1608556200000|2020-12-21 13:10:00|12171.3|12170.4|12173|12172.1|12177.2|12176.3|12171.3|12170.4|1034
1608556500000|2020-12-21 13:15:00|12173.1|12172.2|12176.6|12175.7|12177.9|12177|12171.9|12171|995
1608556800000|2020-12-21 13:20:00|12176.5|12175.6|12184.8|12183.9|12185.4|12184.5|12175.7|12174.8|722
1608557100000|2020-12-21 13:25:00|12184.9|12184|12192.5|12191.6|12193.2|12192.3|12184.2|12183.3|698
1608557400000|2020-12-21 13:30:00|12192.7|12191.8|12194.7|12193.8|12198.9|12198|12188.1|12187.2|970
1608557700000|2020-12-21 13:35:00|12194.9|12194|12198.9|12198|12200.6|12199.7|12192.5|12191.6|905
1608558000000|2020-12-21 13:40:00|12198.7|12197.8|12204.5|12203.6|12205.3|12204.6|12198.7|12197.8|840
1608558300000|2020-12-21 13:45:00|12204.6|12203.7|12209.5|12208.6|12210|12209.1|12204.3|12203.4|712
1608558600000|2020-12-21 13:50:00|12209.4|12208.5|12200.9|12200|12215.2|12214.3|12200.7|12199.8|1098
1608558900000|2020-12-21 13:55:00|12200.8|12199.9|12191.5|12190.6|12201.4|12200.5|12191.3|12190.4|966
1608559200000|2020-12-21 14:00:00|12191.9|12191|12198.4|12197.5|12198.5|12197.6|12191.9|12191|729
1608559500000|2020-12-21 14:05:00|12198.3|12197.4|12203.5|12202.6|12203.5|12202.6|12196.3|12195.4|662
1608559800000|2020-12-21 14:10:00|12203.4|12202.5|12207.5|12206.6|12209.5|12208.8|12202.4|12201.6|777
1608560100000|2020-12-21 14:15:00|12207.6|12206.7|12215.3|12214.4|12218.1|12217.2|12207.4|12206.5|856
1608560400000|2020-12-21 14:20:00|12215.4|12214.5|12217.5|12216.9|12218.1|12217.4|12214.5|12213.8|780
1608560700000|2020-12-21 14:25:00|12217.6|12217|12215.2|12214.3|12218.5|12217.8|12212.5|12211.6|802
1608561000000|2020-12-21 14:30:00|12215|12214.1|12217.3|12216.4|12219.3|12218.4|12212.7|12211.8|713
1608561300000|2020-12-21 14:35:00|12216.8|12215.9|12213|12212.1|12218|12217.1|12212.1|12211.3|626
1608561600000|2020-12-21 14:40:00|12212.9|12212|12216.5|12215.9|12217.1|12216.2|12212.5|12211.9|669
1608561900000|2020-12-21 14:45:00|12216.8|12216.1|12208.2|12207.3|12218|12217.2|12205.9|12205|836
1608562200000|2020-12-21 14:50:00|12208.1|12207.2|12208.7|12207.8|12212.5|12211.9|12205.7|12205|1076
1608562500000|2020-12-21 14:55:00|12208.6|12207.7|12209.4|12208.5|12211.7|12210.8|12207|12206.4|810
1608562800000|2020-12-21 15:00:00|12209.3|12208.4|12208.8|12207.9|12215.6|12214.8|12207.8|12206.9|928
1608563100000|2020-12-21 15:05:00|12208.9|12208|12211.9|12211.3|12212.2|12211.4|12207.2|12206.3|949
1608563400000|2020-12-21 15:10:00|12211.8|12211.2|12216|12215.4|12216.7|12216|12209.7|12208.8|792
1608563700000|2020-12-21 15:15:00|12215.8|12215.2|12214|12213.1|12216.9|12216.1|12210.1|12209.2|910
1608564000000|2020-12-21 15:20:00|12214.2|12213.6|12217|12216.4|12218.4|12217.6|12212.8|12212.1|775
1608564300000|2020-12-21 15:25:00|12217.4|12216.5|12218|12217.1|12219|12218.4|12215.6|12214.8|774
1608564600000|2020-12-21 15:30:00|12217.9|12217|12214.4|12213.5|12218.5|12217.9|12214.2|12213.4|820
1608564900000|2020-12-21 15:35:00|12214.3|12213.4|12212.7|12212.1|12214.9|12214.1|12208|12207.1|774
1608565200000|2020-12-21 15:40:00|12212.6|12212|12212.4|12211.5|12214.6|12213.7|12211.1|12210.3|680
1608565500000|2020-12-21 15:45:00|12212.3|12211.4|12209.1|12208.2|12213.8|12212.9|12207|12206.2|796
1608565800000|2020-12-21 15:50:00|12209.2|12208.3|12216.1|12215.5|12220.9|12220|12208|12207.3|808
1608566100000|2020-12-21 15:55:00|12216.2|12215.6|12211.6|12210.7|12217.5|12216.9|12209.9|12209|818
1608566400000|2020-12-21 16:00:00|12211.4|12210.5|12223.3|12222.4|12224.3|12223.4|12211|12210.1|992
1608566700000|2020-12-21 16:05:00|12223.2|12222.3|12214.7|12214.1|12223.6|12223|12212.9|12212.1|839
1608567000000|2020-12-21 16:10:00|12214.6|12214|12217.9|12217|12218.2|12217.3|12213.7|12212.8|625
1608567300000|2020-12-21 16:15:00|12217.7|12216.8|12219.6|12218.7|12219.7|12218.8|12214.6|12213.8|676
1608567600000|2020-12-21 16:20:00|12219.5|12218.6|12221.2|12220.3|12225|12224.1|12219.4|12218.5|694
1608567900000|2020-12-21 16:25:00|12221.1|12220.2|12219.9|12219|12222.8|12221.9|12217.2|12216.3|710
1608568200000|2020-12-21 16:30:00|12220|12219.1|12217.2|12216.3|12223.1|12222.2|12217|12216.3|754
1608568500000|2020-12-21 16:35:00|12217.1|12216.2|12218.3|12217.4|12219.6|12219|12216.2|12215.3|518
1608568800000|2020-12-21 16:40:00|12218.2|12217.3|12220.7|12220.1|12223.2|12222.3|12217.4|12216.5|480
1608569100000|2020-12-21 16:45:00|12220.6|12220|12223.5|12222.9|12225.9|12225|12220.6|12220|658
1608569400000|2020-12-21 16:50:00|12223.6|12223|12233.5|12232.6|12235|12234.2|12222.3|12221.6|734
1608569700000|2020-12-21 16:55:00|12233.2|12232.7|12231.5|12230.9|12235.4|12234.6|12230.8|12230|625
1608570000000|2020-12-21 17:00:00|12231.4|12230.8|12231.2|12230.6|12232.1|12231.5|12227.3|12226.5|636
1608570300000|2020-12-21 17:05:00|12231.3|12230.7|12228.6|12228|12232.1|12231.5|12228.4|12227.7|546
1608570600000|2020-12-21 17:10:00|12228.7|12228.1|12229.6|12229|12231.1|12230.4|12228.4|12227.8|539
1608570900000|2020-12-21 17:15:00|12229.7|12229.1|12231.5|12230.9|12232|12231.2|12228|12227.4|520
1608571200000|2020-12-21 17:20:00|12231.4|12230.8|12233|12232.4|12235.5|12234.8|12231.3|12230.7|680
1608571500000|2020-12-21 17:25:00|12233.1|12232.5|12232.2|12231.6|12234.3|12233.7|12232|12231.3|399
1608571800000|2020-12-21 17:30:00|12232.1|12231.5|12234.6|12234|12235.2|12234.6|12232.1|12231.5|394
1608572100000|2020-12-21 17:35:00|12234.7|12234.1|12234.7|12234.1|12235.5|12234.7|12232.9|12232.3|503
1608572400000|2020-12-21 17:40:00|12234.8|12234.2|12231.5|12230.6|12235.5|12234.7|12231.2|12230.3|519
1608572700000|2020-12-21 17:45:00|12231.4|12230.5|12233|12232.4|12234.3|12233.5|12230.6|12229.9|547
1608573000000|2020-12-21 17:50:00|12233.1|12232.2|12235.8|12234.9|12239.4|12238.5|12233.1|12232.2|701
1608573300000|2020-12-21 17:55:00|12235.5|12235|12236.6|12236|12238.8|12238|12234.7|12233.8|669
1608573600000|2020-12-21 18:00:00|12236.7|12236.1|12236.2|12235.6|12238.3|12237.4|12235.3|12234.6|536
1608573900000|2020-12-21 18:05:00|12236|12235.4|12234.8|12234.2|12236.4|12235.6|12234.3|12233.6|358
1608574200000|2020-12-21 18:10:00|12234.9|12234.3|12230.5|12229.9|12235.2|12234.6|12229.4|12228.8|611
1608574500000|2020-12-21 18:15:00|12230.7|12230.1|12236.3|12235.7|12236.7|12236.1|12230.5|12229.7|463
1608574800000|2020-12-21 18:20:00|12236.4|12235.8|12236.3|12235.7|12237.3|12236.7|12234.5|12233.8|378
1608575100000|2020-12-21 18:25:00|12236.2|12235.6|12237.5|12236.9|12238.2|12237.6|12236.2|12235.5|359
1608575400000|2020-12-21 18:30:00|12237.4|12236.8|12238.1|12237.5|12238.2|12237.6|12237|12236.3|386
1608575700000|2020-12-21 18:35:00|12237.9|12237.3|12243.7|12243.1|12246.8|12245.9|12235.9|12235.3|470
1608576000000|2020-12-21 18:40:00|12243.5|12242.6|12246.4|12245.5|12246.4|12245.8|12242.2|12241.4|521
1608576300000|2020-12-21 18:45:00|12246.3|12245.4|12246.1|12245.2|12247.8|12246.9|12244.2|12243.5|500
1608576600000|2020-12-21 18:50:00|12246.2|12245.5|12246.5|12245.9|12247.8|12247.1|12245.1|12244.5|401
1608576900000|2020-12-21 18:55:00|12246.4|12245.8|12244.4|12243.8|12247.9|12247.3|12244|12243.4|397
1608577200000|2020-12-21 19:00:00|12244.3|12243.7|12244.7|12243.8|12244.8|12244.2|12242.3|12241.7|362
1608577500000|2020-12-21 19:05:00|12244.6|12244|12248.8|12247.9|12251.4|12250.5|12242.2|12241.5|596
1608577800000|2020-12-21 19:10:00|12249.1|12248.2|12244.7|12243.8|12250.9|12250|12243.9|12243.3|669
1608578100000|2020-12-21 19:15:00|12244.8|12243.9|12244.7|12244.1|12248|12247.4|12242.4|12241.8|612
1608578400000|2020-12-21 19:20:00|12244.8|12244.2|12246|12245.1|12246.8|12246.1|12241.4|12240.5|653
1608578700000|2020-12-21 19:25:00|12245.8|12245.2|12246.2|12245.6|12246.5|12245.9|12243|12242.3|541
1608579000000|2020-12-21 19:30:00|12246.1|12245.5|12244.3|12243.4|12246.8|12246.2|12243.4|12242.6|512
1608579300000|2020-12-21 19:35:00|12244.2|12243.3|12250.2|12249.3|12250.7|12250|12243.3|12242.7|410
1608579600000|2020-12-21 19:40:00|12249.9|12249.2|12249.3|12248.4|12253.2|12252.6|12248.1|12247.3|640
1608579900000|2020-12-21 19:45:00|12249.1|12248.2|12246.7|12246.1|12249.7|12248.9|12246.5|12245.6|455
1608580200000|2020-12-21 19:50:00|12246.8|12246.2|12247.2|12246.3|12249.1|12248.4|12246.5|12245.7|524
1608580500000|2020-12-21 19:55:00|12246.9|12246|12249.2|12248.3|12250.6|12249.7|12246.3|12245.4|629
1608580800000|2020-12-21 20:00:00|12249.1|12248.2|12250|12249.4|12253.3|12252.4|12249.1|12248.2|404
1608581100000|2020-12-21 20:05:00|12250.1|12249.5|12248.7|12247.8|12250.3|12249.5|12247.6|12246.7|399
1608581400000|2020-12-21 20:10:00|12248.6|12247.7|12244.5|12243.6|12249.3|12248.4|12242.7|12241.9|565
1608581700000|2020-12-21 20:15:00|12244.6|12243.7|12244.1|12243.2|12245.2|12244.3|12243.6|12242.7|389
1608582000000|2020-12-21 20:20:00|12244|12243.1|12244|12243.1|12245.2|12244.3|12242.5|12241.9|340
1608582300000|2020-12-21 20:25:00|12243.9|12243|12243.1|12242.2|12244.1|12243.4|12241.9|12241.1|365
1608582600000|2020-12-21 20:30:00|12242.9|12242|12238.1|12237.2|12243.7|12242.8|12238|12237.1|500
1608582900000|2020-12-21 20:35:00|12237.9|12237.3|12237.7|12237.1|12238.4|12237.7|12235.2|12234.4|482
1608583200000|2020-12-21 20:40:00|12237.8|12237.2|12238.7|12238.1|12240.4|12239.5|12237.5|12236.6|457
1608583500000|2020-12-21 20:45:00|12238.8|12238.2|12235.6|12235|12239.9|12239|12234.6|12233.7|494
1608583800000|2020-12-21 20:50:00|12235.5|12234.9|12233|12232.1|12235.6|12234.9|12232.1|12231.3|470
1608584100000|2020-12-21 20:55:00|12232.7|12231.8|12232.7|12231.8|12234|12233.4|12231.4|12230.8|440
1608584400000|2020-12-21 21:00:00|12232.3|12231.4|12229.3|12228.4|12232.7|12231.8|12228.8|12227.9|377
1608584700000|2020-12-21 21:05:00|12229.2|12227.9|12232.2|12231.6|12232.3|12231.6|12228.4|12227.5|332
1608585000000|2020-12-21 21:10:00|12231.9|12231.3|12229.7|12228.8|12231.9|12231.3|12229.6|12228.7|254
1608585300000|2020-12-21 21:15:00|12229.6|12228.7|12232.3|12231.4|12232.9|12232|12229.2|12228.3|166
1608585600000|2020-12-21 21:20:00|12232.4|12231.5|12230.5|12229.6|12232.8|12231.9|12230.3|12229.4|113
1608585900000|2020-12-21 21:25:00|12230.4|12229.5|12230.4|12229.5|12231.4|12230.5|12229.3|12228.4|146
1608586200000|2020-12-21 21:30:00|12230.3|12229.4|12232.6|12231.7|12233.3|12232.4|12229.9|12229|134
1608586500000|2020-12-21 21:35:00|12232.7|12231.8|12233.6|12232.7|12234.5|12233.6|12232.6|12231.7|148
1608586800000|2020-12-21 21:40:00|12233.7|12232.8|12235.8|12234.9|12236|12235|12233.4|12232.5|151
1608587100000|2020-12-21 21:45:00|12236.1|12235.2|12236.1|12235.2|12236.6|12235.3|12234.9|12233.9|301
1608587400000|2020-12-21 21:50:00|12236.2|12235.3|12235.6|12234.5|12236.3|12235.3|12234.7|12233.8|215
1608587700000|2020-12-21 21:55:00|12235.5|12234.6|12246.5|12243.3|12246.5|12244.7|12235.5|12234.5|828
1608588000000|2020-12-21 22:00:00|12247.5|12241.6|12241.3|12235.3|12247.6|12241.7|12240.8|12234.8|49
1608588300000|2020-12-21 22:05:00|12240.9|12234.9|12238.7|12232.7|12244.4|12238.4|12236.3|12230.3|282
1608588600000|2020-12-21 22:10:00|12238.8|12232.8|12239.9|12233.9|12240.9|12234.9|12237.1|12231.1|153
1608588900000|2020-12-21 22:15:00|12240|12234|12240.6|12234.6|12241.7|12235.7|12238.6|12232.6|134
1608589200000|2020-12-21 22:20:00|12240.5|12235.4|12244.1|12238.2|12244.5|12238.6|12239.7|12233.7|234
1608589500000|2020-12-21 22:25:00|12244|12238.4|12240.6|12234.6|12244|12238.4|12236.9|12230.9|271
1608589800000|2020-12-21 22:30:00|12241.4|12235.4|12238.2|12232.2|12242|12236|12236.9|12230.9|275
1608590100000|2020-12-21 22:35:00|12238.3|12232.3|12242.4|12236.4|12243.9|12237.9|12238.1|12232.1|435
1608590400000|2020-12-21 22:40:00|12242.3|12236.3|12241.2|12235.2|12243.8|12237.8|12240.8|12234.8|294
1608590700000|2020-12-21 22:45:00|12241.1|12235.1|12239.9|12235.1|12242.4|12236.4|12239.4|12234.2|221
1608591000000|2020-12-21 22:50:00|12240.3|12234.8|12241.1|12235.1|12242.1|12236.1|12239.6|12234.6|169
1608591300000|2020-12-21 22:55:00|12241|12235|12241.5|12235.5|12242.6|12236.6|12240.7|12234.7|178
1608591600000|2020-12-21 23:00:00|12241.6|12235.6|12243.7|12242.3|12246|12244.3|12241.2|12235.6|894
1608591900000|2020-12-21 23:05:00|12243.6|12242.4|12243.7|12242.6|12244.9|12243|12242.6|12241.2|463
1608592200000|2020-12-21 23:10:00|12243.6|12242.7|12247.7|12246.5|12247.9|12246.6|12243.6|12242.4|466
1608592500000|2020-12-21 23:15:00|12247.9|12246.6|12249.2|12248.3|12250.5|12249.6|12246.7|12245.7|341
1608592800000|2020-12-21 23:20:00|12249.1|12248.2|12243.7|12242.8|12249.4|12248.5|12243.6|12242.7|299
1608593100000|2020-12-21 23:25:00|12243.6|12242.7|12240.5|12239.6|12243.7|12242.8|12239.5|12238.6|361
1608593400000|2020-12-21 23:30:00|12240.6|12239.7|12240.9|12240|12242.2|12241.3|12239.9|12239|216
1608593700000|2020-12-21 23:35:00|12241|12240.1|12239.8|12238.9|12241.6|12240.7|12239.8|12238.9|190
1608594000000|2020-12-21 23:40:00|12239.9|12239|12240.4|12239.5|12241.1|12240.2|12238.8|12237.9|230
1608594300000|2020-12-21 23:45:00|12240.2|12239.3|12237.5|12236.6|12240.2|12239.3|12236.5|12235.6|251
1608594600000|2020-12-21 23:50:00|12237.4|12236.5|12237.4|12236.8|12238.6|12237.8|12237.2|12236.3|148
1608594900000|2020-12-21 23:55:00|12237.5|12236.9|12235.4|12234.5|12237.5|12236.9|12234.5|12233.7|170
1608595200000|2020-12-22 00:00:00|12235.3|12234.4|12237|12236.1|12237.9|12237.1|12233.4|12232.6|399
1608595500000|2020-12-22 00:05:00|12237.1|12236.2|12242.4|12241.5|12242.4|12241.7|12236.5|12235.6|193
1608595800000|2020-12-22 00:10:00|12242.3|12241.4|12242.9|12242.3|12244.1|12243.2|12241.5|12240.9|293
1608596100000|2020-12-22 00:15:00|12242.8|12242|12242.2|12241.3|12243.3|12242.4|12242.1|12241.2|189
1608596400000|2020-12-22 00:20:00|12242.1|12241.2|12237.4|12236.5|12242.4|12241.5|12237.4|12236.5|188
1608596700000|2020-12-22 00:25:00|12237.2|12236.6|12237.1|12236.2|12237.8|12237.1|12235.6|12234.8|217
1608597000000|2020-12-22 00:30:00|12237.2|12236.3|12235.1|12234.5|12237.4|12236.6|12234.3|12233.5|272
1608597300000|2020-12-22 00:35:00|12235.4|12234.4|12235.6|12235|12235.7|12235|12233.4|12232.8|250
1608597600000|2020-12-22 00:40:00|12235.5|12234.9|12232.7|12232.1|12237.1|12236.4|12232.6|12231.9|207
1608597900000|2020-12-22 00:45:00|12232.8|12232.2|12231.3|12230.7|12233.4|12232.7|12231.2|12230.3|300
1608598200000|2020-12-22 00:50:00|12231.2|12230.6|12229.7|12228.8|12232.3|12231.7|12229.6|12228.6|465
1608598500000|2020-12-22 00:55:00|12229.1|12228.2|12231.3|12230.7|12232.2|12231.3|12229.1|12228.2|348
1608598800000|2020-12-22 01:00:00|12231.2|12230.6|12232.9|12232.3|12233.8|12232.9|12230.8|12230.1|361
1608599100000|2020-12-22 01:05:00|12233|12232.4|12230.4|12229.8|12233.1|12232.4|12230.4|12229.6|337
1608599400000|2020-12-22 01:10:00|12230.6|12229.7|12232.2|12231.3|12232.3|12231.6|12228.7|12228|360
1608599700000|2020-12-22 01:15:00|12232.1|12231.2|12233.4|12232.8|12234.5|12233.9|12231.6|12230.6|375
1608600000000|2020-12-22 01:20:00|12233.5|12232.9|12232.2|12231.3|12234.4|12233.8|12231.7|12231|301
1608600300000|2020-12-22 01:25:00|12232.3|12231.4|12237.4|12236.5|12238.1|12237.4|12231.8|12231.1|391
1608600600000|2020-12-22 01:30:00|12237.3|12236.4|12237|12236.1|12238.1|12237.3|12235.3|12234.4|381
1608600900000|2020-12-22 01:35:00|12237.1|12236.2|12234.7|12234.1|12237.1|12236.3|12234.3|12233.4|340
1608601200000|2020-12-22 01:40:00|12234.5|12233.9|12232.2|12231.6|12234.8|12234|12231.7|12231.1|398
1608601500000|2020-12-22 01:45:00|12232.5|12231.9|12232.7|12232.1|12234.7|12233.9|12232.2|12231.5|399
1608601800000|2020-12-22 01:50:00|12232.9|12232.3|12232.3|12231.7|12234.8|12234.2|12232.2|12231.6|267
1608602100000|2020-12-22 01:55:00|12232.5|12231.9|12231.7|12231.1|12232.6|12231.9|12229.7|12229.1|339
1608602400000|2020-12-22 02:00:00|12231.6|12231|12231.7|12230.8|12232.2|12231.5|12229.9|12229.3|340
1608602700000|2020-12-22 02:05:00|12231.5|12230.9|12231.9|12231.3|12233.2|12232.5|12231|12230.3|305
1608603000000|2020-12-22 02:10:00|12231.8|12231.2|12232.5|12231.6|12232.7|12232|12230.4|12229.6|303
1608603300000|2020-12-22 02:15:00|12232.6|12231.7|12231.6|12230.7|12233|12232.4|12230.8|12230|337
1608603600000|2020-12-22 02:20:00|12231.5|12230.6|12232|12231.4|12232.8|12232.2|12231.1|12230.4|338
1608603900000|2020-12-22 02:25:00|12231.9|12231.3|12233|12232.4|12233.2|12232.5|12231.9|12231.1|237
1608604200000|2020-12-22 02:30:00|12233.2|12232.6|12233|12232.4|12234.2|12233.4|12232.8|12232.2|177
1608604500000|2020-12-22 02:35:00|12233.1|12232.2|12235|12234.4|12235.8|12235.2|12232.6|12232|259
1608604800000|2020-12-22 02:40:00|12235.3|12234.3|12232.9|12232.3|12235.3|12234.6|12232.8|12232.1|202
1608605100000|2020-12-22 02:45:00|12232.8|12232.2|12232.9|12232.3|12234.5|12233.7|12232.4|12231.8|259
1608605400000|2020-12-22 02:50:00|12233|12232.4|12233.2|12232.3|12234.2|12233.6|12232.8|12232.1|194
1608605700000|2020-12-22 02:55:00|12233.1|12232.2|12232.8|12232.2|12233.6|12233|12232.5|12231.9|193
1608606000000|2020-12-22 03:00:00|12232.9|12232.3|12231.2|12230.3|12233.3|12232.7|12230.7|12229.9|311
1608606300000|2020-12-22 03:05:00|12231|12230.4|12231.7|12231.1|12231.9|12231.3|12230.9|12230.3|193
1608606600000|2020-12-22 03:10:00|12231.6|12231|12230.5|12229.9|12232.1|12231.5|12230.3|12229.4|208
1608606900000|2020-12-22 03:15:00|12230.4|12229.8|12227.2|12226.3|12231.5|12230.9|12225.8|12225.2|307
1608607200000|2020-12-22 03:20:00|12227.3|12226.4|12225.8|12224.9|12228.1|12227.4|12224.5|12223.7|378
1608607500000|2020-12-22 03:25:00|12225.7|12224.8|12226.2|12225.6|12226.6|12226|12225.1|12224.5|230
1608607800000|2020-12-22 03:30:00|12226.1|12225.5|12226.8|12225.9|12227.4|12226.6|12226.1|12225.5|193
1608608100000|2020-12-22 03:35:00|12226.7|12225.8|12227.1|12226.5|12227.3|12226.5|12225.1|12224.3|309
1608608400000|2020-12-22 03:40:00|12227|12226.4|12229.1|12228.5|12229.3|12228.6|12226.6|12226|197
1608608700000|2020-12-22 03:45:00|12229|12228.4|12228.6|12228|12229.7|12229|12228|12227.4|165
1608609000000|2020-12-22 03:50:00|12228.4|12227.7|12228.5|12227.9|12229.2|12228.4|12228.2|12227.6|129
1608609300000|2020-12-22 03:55:00|12228.6|12228|12229.4|12228.8|12230|12229.4|12228.3|12227.7|184
1608609600000|2020-12-22 04:00:00|12229.5|12228.9|12229.6|12229|12229.7|12229.1|12228.2|12227.6|240
1608609900000|2020-12-22 04:05:00|12229.7|12229.1|12229.7|12229.1|12230.3|12229.6|12229.4|12228.8|175
1608610200000|2020-12-22 04:10:00|12229.8|12229.2|12229.3|12228.4|12230.2|12229.6|12228.8|12228.1|191
1608610500000|2020-12-22 04:15:00|12229|12228.2|12226.3|12225.7|12230|12229.2|12226.1|12225.5|278
1608610800000|2020-12-22 04:20:00|12226.4|12225.8|12226.7|12226.1|12228.1|12227.5|12225.7|12225.1|289
1608611100000|2020-12-22 04:25:00|12226.6|12226|12225.2|12224.6|12226.6|12226|12224.4|12223.6|224
1608611400000|2020-12-22 04:30:00|12225.3|12224.7|12221.7|12221.1|12226.6|12226|12221.6|12220.8|309
1608611700000|2020-12-22 04:35:00|12221.9|12221.3|12222.6|12222|12223|12222.4|12219.5|12218.8|317
1608612000000|2020-12-22 04:40:00|12222.7|12222.1|12222.6|12221.7|12223.3|12222.7|12222.2|12221.4|247
1608612300000|2020-12-22 04:45:00|12222.3|12221.6|12220.6|12220|12222.3|12221.6|12219.8|12219.2|293
1608612600000|2020-12-22 04:50:00|12220.7|12220.1|12223.1|12222.5|12223.2|12222.6|12220.2|12219.6|176
1608612900000|2020-12-22 04:55:00|12223|12222.4|12223.4|12222.8|12224.4|12223.8|12222.7|12222.1|155
1608613200000|2020-12-22 05:00:00|12223.5|12222.9|12221.8|12221.2|12224|12223.4|12221.5|12220.6|243
1608613500000|2020-12-22 05:05:00|12221.9|12221.3|12223|12222.4|12223|12222.4|12221.2|12220.5|239
1608613800000|2020-12-22 05:10:00|12222.9|12222.3|12222.7|12222.1|12223.2|12222.6|12221.8|12221|234
1608614100000|2020-12-22 05:15:00|12222.6|12222|12220.7|12219.8|12222.6|12222|12219.9|12219.2|251
1608614400000|2020-12-22 05:20:00|12220.6|12219.7|12220.4|12219.8|12220.8|12220.2|12218.9|12218.1|332
1608614700000|2020-12-22 05:25:00|12220.3|12219.7|12221.6|12220.7|12221.6|12220.8|12219.8|12219|319
1608615000000|2020-12-22 05:30:00|12221.4|12220.8|12221.3|12220.7|12222.2|12221.6|12220.5|12219.7|310
1608615300000|2020-12-22 05:35:00|12221.4|12220.8|12220.4|12219.8|12221.4|12220.8|12219.9|12219.2|216
1608615600000|2020-12-22 05:40:00|12220.5|12219.9|12219.7|12219.1|12221.5|12220.9|12219.3|12218.5|233
1608615900000|2020-12-22 05:45:00|12219.6|12219|12216.3|12215.7|12220|12219.3|12216.2|12215.6|388
1608616200000|2020-12-22 05:50:00|12216.2|12215.6|12217.4|12216.8|12218.5|12217.7|12216.1|12215.5|243
1608616500000|2020-12-22 05:55:00|12217.5|12216.9|12219|12218.1|12219.4|12218.8|12217.4|12216.6|358
1608616800000|2020-12-22 06:00:00|12218.9|12218|12219.2|12218.6|12219.9|12219.3|12216.8|12216|475
1608617100000|2020-12-22 06:05:00|12219.3|12218.7|12220.2|12219.6|12220.3|12219.6|12218|12217.3|311
1608617400000|2020-12-22 06:10:00|12220.1|12219.5|12221.4|12220.5|12221.5|12220.6|12220|12219.3|316
1608617700000|2020-12-22 06:15:00|12221.3|12220.4|12224.7|12224.1|12224.7|12224.1|12221.2|12220.3|366
1608618000000|2020-12-22 06:20:00|12224.6|12224|12225.5|12224.9|12226.3|12225.6|12223.5|12222.7|428
1608618300000|2020-12-22 06:25:00|12225.6|12225|12223.5|12222.9|12225.6|12225|12223.4|12222.7|287
1608618600000|2020-12-22 06:30:00|12223.4|12222.8|12223.2|12222.6|12225.6|12225|12222.7|12222|290
1608618900000|2020-12-22 06:35:00|12223.3|12222.7|12220.5|12219.9|12223.7|12223.1|12220|12219.4|227
1608619200000|2020-12-22 06:40:00|12220.4|12219.8|12220.9|12220.3|12222.7|12222.1|12220.3|12219.7|329
1608619500000|2020-12-22 06:45:00|12221|12220.4|12219.2|12218.6|12221.3|12220.7|12219|12218.2|416
1608619800000|2020-12-22 06:50:00|12219.3|12218.7|12218.3|12217.4|12219.7|12219|12216.9|12216.1|419
1608620100000|2020-12-22 06:55:00|12218.4|12217.8|12217.5|12216.6|12219.3|12218.6|12216.2|12215.5|376
1608620400000|2020-12-22 07:00:00|12217.7|12216.8|12215.7|12215.1|12219.4|12218.6|12214.9|12214.3|584
1608620700000|2020-12-22 07:05:00|12215.6|12214.7|12220.5|12219.9|12220.8|12219.9|12213.9|12213.3|643
1608621000000|2020-12-22 07:10:00|12220.4|12219.8|12223.2|12222.6|12225.3|12224.4|12220.3|12219.5|601
1608621300000|2020-12-22 07:15:00|12223.3|12222.4|12223.7|12223.1|12224.6|12224|12222.3|12221.4|549
1608621600000|2020-12-22 07:20:00|12223.8|12223.2|12223.2|12222.6|12225.1|12224.4|12220.9|12220.2|544
1608621900000|2020-12-22 07:25:00|12223.1|12222.5|12222.8|12222.2|12225.4|12224.7|12222.5|12221.9|466
1608622200000|2020-12-22 07:30:00|12222.9|12222.3|12226.8|12226.2|12230.3|12229.4|12221.4|12220.8|808
1608622500000|2020-12-22 07:35:00|12226.9|12226.3|12223.9|12223.3|12226.9|12226.3|12223.6|12223|598
1608622800000|2020-12-22 07:40:00|12224|12223.4|12225.7|12225.1|12226.4|12225.8|12222.7|12222|476
1608623100000|2020-12-22 07:45:00|12225.8|12225.2|12225.1|12224.5|12227.3|12226.7|12223.5|12222.9|549
1608623400000|2020-12-22 07:50:00|12225.2|12224.6|12226.4|12225.8|12227.2|12226.6|12224.7|12224.1|537
1608623700000|2020-12-22 07:55:00|12226.2|12225.6|12217.2|12216.6|12226.2|12225.6|12216|12215.4|652
1608624000000|2020-12-22 08:00:00|12217.4|12216.8|12210.7|12210.1|12217.8|12217.2|12208|12207.4|816
1608624300000|2020-12-22 08:05:00|12210.8|12210.2|12216.7|12215.8|12216.8|12216|12209.7|12209|693
1608624600000|2020-12-22 08:10:00|12216.6|12216|12214.6|12213.7|12218.3|12217.6|12214.3|12213.6|562
1608624900000|2020-12-22 08:15:00|12214.7|12213.8|12211.5|12210.9|12217.1|12216.4|12211.4|12210.8|519
1608625200000|2020-12-22 08:20:00|12211.4|12210.8|12212.1|12211.5|12214.1|12213.4|12210.4|12209.8|557
1608625500000|2020-12-22 08:25:00|12212.2|12211.6|12207|12206.4|12214.5|12213.7|12206.5|12205.9|689
1608625800000|2020-12-22 08:30:00|12207.2|12206.6|12211.6|12211|12212.1|12211.5|12206.4|12205.8|615
1608626100000|2020-12-22 08:35:00|12211.8|12211.2|12215.3|12214.7|12216.3|12215.7|12211.7|12211|562
1608626400000|2020-12-22 08:40:00|12215.2|12214.6|12219|12218.4|12219.4|12218.8|12214.3|12213.7|634
1608626700000|2020-12-22 08:45:00|12218.9|12218.3|12215.2|12214.6|12220.3|12219.6|12214.8|12214.2|513
1608627000000|2020-12-22 08:50:00|12215.3|12214.7|12218.3|12217.7|12218.5|12217.9|12213.5|12212.9|528
1608627300000|2020-12-22 08:55:00|12218.2|12217.6|12222.2|12221.6|12224.9|12224.2|12217.9|12217.3|557
1608627600000|2020-12-22 09:00:00|12221.9|12221.3|12221.2|12220.6|12225.5|12224.9|12219.2|12218.6|584
1608627900000|2020-12-22 09:05:00|12221.3|12220.7|12224.9|12224.3|12225.4|12224.6|12220.2|12219.6|597
1608628200000|2020-12-22 09:10:00|12224.8|12224.2|12225.4|12224.8|12226.4|12225.8|12223.8|12223|492
1608628500000|2020-12-22 09:15:00|12225|12224.5|12218.7|12217.8|12225.7|12225.1|12217.9|12217.3|624
1608628800000|2020-12-22 09:20:00|12218.6|12217.7|12217.3|12216.7|12221|12220.3|12217.2|12216.5|551
1608629100000|2020-12-22 09:25:00|12217.4|12216.8|12213.7|12213.1|12217.4|12216.8|12213.2|12212.4|529
1608629400000|2020-12-22 09:30:00|12213.5|12212.9|12214.8|12214.2|12217|12216.4|12213|12212.4|595
1608629700000|2020-12-22 09:35:00|12214.7|12214.1|12214.8|12214.2|12216.2|12215.6|12211.2|12210.6|536
1608630000000|2020-12-22 09:40:00|12214.9|12214.3|12214.9|12214.3|12218.7|12217.9|12214.3|12213.7|489
1608630300000|2020-12-22 09:45:00|12215|12214.4|12211.4|12210.8|12215.9|12215.3|12208.8|12208.2|647
1608630600000|2020-12-22 09:50:00|12211.3|12210.7|12208.2|12207.6|12211.4|12210.8|12205.2|12204.6|603
1608630900000|2020-12-22 09:55:00|12208.1|12207.5|12207.5|12206.9|12212.7|12212.1|12206.8|12206.2|636
1608631200000|2020-12-22 10:00:00|12207.6|12207|12210.9|12210.3|12211.6|12210.8|12204.7|12204|1120
1608631500000|2020-12-22 10:05:00|12210.6|12210|12210.4|12209.8|12213.7|12213.1|12208.5|12207.9|727
1608631800000|2020-12-22 10:10:00|12210.5|12209.9|12213.2|12212.6|12215.5|12214.8|12207.9|12207.3|601
1608632100000|2020-12-22 10:15:00|12213.3|12212.7|12216.5|12215.9|12216.5|12215.9|12212.4|12211.7|540
1608632400000|2020-12-22 10:20:00|12216.7|12216.1|12219.3|12218.7|12220.8|12220.2|12216.5|12215.9|548
1608632700000|2020-12-22 10:25:00|12219.1|12218.5|12220.8|12220.2|12222.2|12221.6|12218.7|12218.1|534
1608633000000|2020-12-22 10:30:00|12221.1|12220.5|12224.4|12223.8|12224.8|12224.2|12220.7|12220.1|523
1608633300000|2020-12-22 10:35:00|12224.3|12223.7|12222.2|12221.6|12224.8|12224.1|12221.5|12220.9|452
1608633600000|2020-12-22 10:40:00|12222.3|12221.7|12220|12219.4|12222.7|12222.1|12217.7|12217.1|407
1608633900000|2020-12-22 10:45:00|12220.1|12219.5|12229|12228.1|12230.3|12229.4|12220.1|12219.5|635
1608634200000|2020-12-22 10:50:00|12228.9|12228|12231.3|12230.7|12234.6|12234|12227.9|12227|1035
1608634500000|2020-12-22 10:55:00|12231.4|12230.8|12230.5|12229.9|12234|12233.4|12230.3|12229.7|710
1608634800000|2020-12-22 11:00:00|12230.4|12229.8|12226.4|12225.8|12230.5|12229.9|12226.1|12225.2|465
1608635100000|2020-12-22 11:05:00|12226.5|12225.9|12222.2|12221.6|12230.8|12230.2|12222.1|12221.4|612
1608635400000|2020-12-22 11:10:00|12222.3|12221.7|12225.4|12224.5|12226.3|12225.7|12221.1|12220.5|491
1608635700000|2020-12-22 11:15:00|12225.3|12224.4|12225.7|12225.1|12226.3|12225.7|12223.7|12223.1|510
1608636000000|2020-12-22 11:20:00|12225.8|12225.2|12227.1|12226.5|12228.4|12227.8|12224|12223.2|484
1608636300000|2020-12-22 11:25:00|12227|12226.4|12230.2|12229.3|12230.6|12230|12226.9|12226.3|389
1608636600000|2020-12-22 11:30:00|12230.3|12229.4|12229.4|12228.8|12231.4|12230.8|12226.1|12225.5|581
1608636900000|2020-12-22 11:35:00|12229.5|12228.9|12231.3|12230.7|12233.9|12233.3|12228.4|12227.8|526
1608637200000|2020-12-22 11:40:00|12231.2|12230.6|12236.4|12235.8|12237.1|12236.5|12231.1|12230.5|501
1608637500000|2020-12-22 11:45:00|12236.5|12235.9|12239.3|12238.7|12240.1|12239.5|12234.2|12233.4|588
1608637800000|2020-12-22 11:50:00|12239.2|12238.6|12241.6|12241|12243.2|12242.6|12235.5|12234.9|550
1608638100000|2020-12-22 11:55:00|12241.8|12240.9|12244.1|12243.5|12244.2|12243.6|12239.1|12238.5|623
1608638400000|2020-12-22 12:00:00|12244.2|12243.6|12244|12243.4|12244.4|12243.8|12240.6|12240|628
1608638700000|2020-12-22 12:05:00|12243.9|12243.3|12248.9|12248.3|12249.1|12248.5|12241.3|12240.7|704
1608639000000|2020-12-22 12:10:00|12249|12248.4|12251.7|12251.1|12252.6|12252|12248.2|12247.6|656
1608639300000|2020-12-22 12:15:00|12251.8|12251.2|12255.7|12255.1|12257.3|12256.7|12251.1|12250.5|651
1608639600000|2020-12-22 12:20:00|12255.8|12255.2|12249.7|12249.1|12257.2|12256.6|12249.1|12248.5|526
1608639900000|2020-12-22 12:25:00|12249.8|12249.2|12253.4|12252.8|12254|12253.4|12248.5|12247.9|553
1608640200000|2020-12-22 12:30:00|12253.3|12252.7|12249.9|12249.3|12254.9|12254.3|12248.3|12247.7|682
1608640500000|2020-12-22 12:35:00|12250|12249.4|12249.8|12249.2|12254.4|12253.7|12249.5|12248.7|579
1608640800000|2020-12-22 12:40:00|12249.9|12249.3|12246.1|12245.5|12250.1|12249.5|12245|12244.4|504
1608641100000|2020-12-22 12:45:00|12246|12245.4|12244.7|12244.1|12246.3|12245.7|12242.7|12242.1|538
1608641400000|2020-12-22 12:50:00|12244.6|12244|12247.3|12246.7|12248.6|12248|12243.3|12242.7|499
1608641700000|2020-12-22 12:55:00|12247.2|12246.6|12239.8|12239.2|12247.3|12246.7|12238.7|12238.1|642
1608642000000|2020-12-22 13:00:00|12239.9|12239.3|12242.3|12241.7|12244.1|12243.5|12239.8|12239.2|665
1608642300000|2020-12-22 13:05:00|12242.4|12241.8|12241.8|12241.2|12244.3|12243.7|12240|12239.4|417
1608642600000|2020-12-22 13:10:00|12241.7|12241.1|12239.4|12238.8|12242.8|12242.2|12238.8|12238.2|439
1608642900000|2020-12-22 13:15:00|12239.3|12238.7|12242|12241.1|12244.3|12243.4|12238.3|12237.7|503
1608643200000|2020-12-22 13:20:00|12242.1|12241.2|12235.6|12235|12242.2|12241.3|12235.3|12234.7|513
1608643500000|2020-12-22 13:25:00|12235.4|12234.8|12237.3|12233.6|12237.8|12237.1|12233.6|12232.7|580
1608643800000|2020-12-22 13:30:00|12237|12233.5|12237.9|12237|12239.7|12238.8|12235|12233.2|678
1608644100000|2020-12-22 13:35:00|12237.8|12236.9|12240.9|12240.3|12241.8|12241.1|12236.2|12235.4|651
1608644400000|2020-12-22 13:40:00|12241|12240.4|12240.8|12239.9|12242.1|12241.4|12238.8|12238.1|677
1608644700000|2020-12-22 13:45:00|12240.9|12240|12237.1|12236.2|12243.6|12242.9|12236.8|12235.9|581
1608645000000|2020-12-22 13:50:00|12236.9|12236|12232.9|12232|12238.2|12237.5|12232.7|12232|562
1608645300000|2020-12-22 13:55:00|12232.6|12232.1|12230.6|12229.7|12235.6|12234.7|12229.8|12229|678
1608645600000|2020-12-22 14:00:00|12230.7|12229.8|12238.3|12237.7|12238.7|12238|12230.4|12229.6|666
1608645900000|2020-12-22 14:05:00|12238.2|12237.6|12238.6|12237.7|12239.6|12238.7|12236.1|12235.5|513
1608646200000|2020-12-22 14:10:00|12238.5|12237.6|12234.3|12233.4|12239.1|12238.2|12229.3|12228.4|614
1608646500000|2020-12-22 14:15:00|12234.2|12233.3|12229.8|12229.2|12234.2|12233.3|12226.1|12225.2|647
1608646800000|2020-12-22 14:20:00|12229.6|12229|12228.5|12227.9|12232|12231.1|12227.1|12226.2|580
1608647100000|2020-12-22 14:25:00|12228.6|12228|12222.6|12221.7|12230.9|12230|12219.7|12218.8|599
1608647400000|2020-12-22 14:30:00|12222.7|12221.8|12222|12221.1|12227.7|12226.8|12221.3|12220.4|930
1608647700000|2020-12-22 14:35:00|12222.1|12221.2|12220.4|12219.5|12224.1|12223.2|12220.2|12219.3|775
1608648000000|2020-12-22 14:40:00|12220.2|12219.3|12210.5|12209.9|12220.7|12219.9|12210.1|12209.3|930
1608648300000|2020-12-22 14:45:00|12210.9|12210|12214.5|12213.6|12219.7|12218.8|12210.4|12209.7|837
1608648600000|2020-12-22 14:50:00|12214.6|12213.9|12215|12214.1|12215.8|12215|12210.3|12209.5|791
1608648900000|2020-12-22 14:55:00|12215.1|12214.2|12207.6|12206.7|12215.5|12214.7|12206.3|12205.4|778
1608649200000|2020-12-22 15:00:00|12207.7|12206.8|12207.6|12206.7|12208.9|12208|12201.5|12200.6|868
1608649500000|2020-12-22 15:05:00|12207.7|12206.8|12211|12210.1|12212.2|12211.3|12203.2|12202.3|918
1608649800000|2020-12-22 15:10:00|12210.9|12210|12203|12202.1|12211|12210.1|12201.5|12200.6|991
1608650100000|2020-12-22 15:15:00|12202.8|12202.2|12207.6|12206.7|12207.7|12206.8|12202.1|12201.4|828
1608650400000|2020-12-22 15:20:00|12207.7|12206.8|12209.2|12208.3|12211.4|12210.5|12205.4|12204.5|681
1608650700000|2020-12-22 15:25:00|12209.3|12208.4|12208.7|12207.8|12210.9|12210|12207|12206.1|699
1608651000000|2020-12-22 15:30:00|12208.8|12207.9|12209.1|12208.2|12210.6|12209.7|12205.8|12204.9|568
1608651300000|2020-12-22 15:35:00|12209.2|12208.3|12210.7|12209.8|12211.7|12210.8|12207.1|12206.2|603
1608651600000|2020-12-22 15:40:00|12210.8|12209.9|12203.2|12202.3|12210.8|12209.9|12203.1|12202.2|595
1608651900000|2020-12-22 15:45:00|12203.4|12202.5|12195.4|12194.5|12204.3|12203.4|12195.3|12194.4|883
1608652200000|2020-12-22 15:50:00|12195.5|12194.6|12190.5|12189.6|12199.9|12199|12189.6|12188.7|745
1608652500000|2020-12-22 15:55:00|12190.4|12189.5|12174.2|12173.3|12190.4|12189.5|12165.9|12165|1780
1608652800000|2020-12-22 16:00:00|12174.3|12173.4|12172.5|12171.6|12174.5|12173.6|12161.3|12160.4|1415
1608653100000|2020-12-22 16:05:00|12172.6|12171.7|12174.5|12173.6|12174.7|12173.8|12168.7|12167.8|989
1608653400000|2020-12-22 16:10:00|12174.3|12173.4|12180.6|12179.7|12180.8|12179.9|12174.3|12173.4|831
1608653700000|2020-12-22 16:15:00|12180.4|12179.5|12180.6|12179.7|12181.2|12180.3|12176|12175.1|929
1608654000000|2020-12-22 16:20:00|12180.7|12179.8|12177.9|12177|12180.7|12179.8|12177.8|12177|573
1608654300000|2020-12-22 16:25:00|12178|12177.1|12178.4|12177.5|12179.2|12178.3|12174.5|12173.6|894
1608654600000|2020-12-22 16:30:00|12178.2|12177.6|12175.1|12174.2|12178.4|12177.6|12169.7|12168.9|797
1608654900000|2020-12-22 16:35:00|12174.8|12173.9|12169.1|12168.5|12175.6|12174.8|12166.3|12165.5|858
1608655200000|2020-12-22 16:40:00|12169.3|12168.7|12168.8|12168.2|12169.9|12169|12166.2|12165.4|604
1608655500000|2020-12-22 16:45:00|12168.9|12168.3|12169.2|12168.3|12170.6|12169.8|12165.4|12164.5|624
1608655800000|2020-12-22 16:50:00|12169.3|12168.4|12171.4|12170.5|12173.4|12172.6|12168.5|12167.6|668
1608656100000|2020-12-22 16:55:00|12171.2|12170.3|12172.6|12171.7|12172.7|12171.8|12168.1|12167.2|696
1608656400000|2020-12-22 17:00:00|12172.7|12171.8|12175.4|12174.5|12177.5|12176.7|12171.7|12170.8|657
1608656700000|2020-12-22 17:05:00|12175.3|12174.4|12173.3|12172.4|12175.7|12174.8|12173|12172.1|401
1608657000000|2020-12-22 17:10:00|12173.5|12172.6|12175.8|12174.9|12176.4|12175.5|12173.3|12172.6|471
1608657300000|2020-12-22 17:15:00|12175.7|12175.1|12176.3|12175.4|12177.5|12176.7|12174.8|12173.9|415
1608657600000|2020-12-22 17:20:00|12176.4|12175.5|12174.7|12173.8|12178.3|12177.4|12173.2|12172.3|512
1608657900000|2020-12-22 17:25:00|12174.6|12173.7|12175.1|12174.2|12175.3|12174.6|12172.9|12172.2|376
1608658200000|2020-12-22 17:30:00|12175.3|12174.4|12177.6|12176.7|12179|12178.1|12175|12174.2|472
1608658500000|2020-12-22 17:35:00|12177.5|12176.6|12173.7|12173.1|12177.5|12176.8|12173.1|12172.3|363
1608658800000|2020-12-22 17:40:00|12173.6|12173|12171.1|12170.2|12173.9|12173.1|12168.1|12167.2|467
1608659100000|2020-12-22 17:45:00|12171.2|12170.3|12169.5|12168.6|12171.9|12171|12167.3|12166.4|403
1608659400000|2020-12-22 17:50:00|12169.6|12168.7|12168.9|12168|12169.9|12169.1|12167.3|12166.4|446
1608659700000|2020-12-22 17:55:00|12169|12168.1|12175.1|12174.2|12175.1|12174.2|12168.7|12167.8|661
1608660000000|2020-12-22 18:00:00|12175|12174.1|12171.4|12170.5|12175.2|12174.3|12171|12170.1|417
1608660300000|2020-12-22 18:05:00|12171.6|12170.7|12172.2|12171.3|12173.2|12172.5|12170.8|12169.9|283
1608660600000|2020-12-22 18:10:00|12172.1|12171.5|12173.1|12172.2|12173.8|12173|12172|12171.1|381
1608660900000|2020-12-22 18:15:00|12172.9|12172.3|12171|12170.1|12174.4|12173.8|12170.3|12169.4|266
1608661200000|2020-12-22 18:20:00|12171.1|12170.2|12170.3|12169.4|12172.1|12171.3|12170.2|12169.3|287
1608661500000|2020-12-22 18:25:00|12170.1|12169.5|12169.6|12168.7|12171|12170.3|12169.4|12168.6|304
1608661800000|2020-12-22 18:30:00|12169.7|12168.8|12170.2|12169.3|12170.7|12170|12168.7|12168.1|243
1608662100000|2020-12-22 18:35:00|12170.1|12169.2|12165.4|12164.5|12170.8|12170|12165.2|12164.5|359
1608662400000|2020-12-22 18:40:00|12165.3|12164.7|12162.1|12161.2|12165.3|12164.7|12161.6|12160.9|501
1608662700000|2020-12-22 18:45:00|12162.2|12161.3|12157.4|12156.5|12162.4|12161.5|12156.8|12155.9|543
1608663000000|2020-12-22 18:50:00|12157.3|12156.4|12163.4|12162.8|12164.2|12163.4|12156.8|12155.9|481
1608663300000|2020-12-22 18:55:00|12163.7|12162.9|12163.5|12162.6|12165.4|12164.6|12163.1|12162.3|386
1608663600000|2020-12-22 19:00:00|12163.4|12162.8|12163.9|12163|12164.3|12163.4|12161.8|12160.9|290
1608663900000|2020-12-22 19:05:00|12163.7|12162.8|12163.7|12163.1|12165.1|12164.4|12162.7|12161.8|381
1608664200000|2020-12-22 19:10:00|12163.9|12163|12164.3|12163.4|12164.7|12164|12162.3|12161.4|369
1608664500000|2020-12-22 19:15:00|12164.4|12163.5|12162.7|12162.1|12164.4|12163.6|12162.6|12161.7|205
1608664800000|2020-12-22 19:20:00|12162.9|12162|12161.7|12160.8|12163.2|12162.5|12161.6|12160.8|233
1608665100000|2020-12-22 19:25:00|12161.6|12160.7|12160.3|12159.4|12161.7|12160.9|12158.6|12157.9|354
1608665400000|2020-12-22 19:30:00|12160.2|12159.3|12161.6|12161|12162.5|12161.7|12159.6|12158.7|268
1608665700000|2020-12-22 19:35:00|12161.8|12160.7|12158.6|12157.7|12161.9|12161|12158.6|12157.7|268
1608666000000|2020-12-22 19:40:00|12158.7|12157.8|12160.4|12159.5|12160.6|12159.8|12158.1|12157.3|220
1608666300000|2020-12-22 19:45:00|12160.2|12159.3|12158.6|12157.7|12160.2|12159.3|12158.5|12157.6|299
1608666600000|2020-12-22 19:50:00|12158.7|12157.8|12157.7|12156.8|12159.3|12158.4|12157.2|12156.3|211
1608666900000|2020-12-22 19:55:00|12157.9|12157|12161.2|12160.3|12162.1|12161.4|12157.9|12157|400
1608667200000|2020-12-22 20:00:00|12161.3|12160.4|12158.8|12157.9|12161.8|12160.9|12158.6|12157.7|300
1608667500000|2020-12-22 20:05:00|12158.9|12158|12157.7|12156.8|12160.7|12159.8|12157.6|12156.7|231
1608667800000|2020-12-22 20:10:00|12157.6|12156.7|12158.5|12157.6|12158.8|12157.9|12156.5|12155.6|284
1608668100000|2020-12-22 20:15:00|12158.4|12157.5|12158.4|12157.5|12160|12159.1|12158.2|12157.3|197
1608668400000|2020-12-22 20:20:00|12158.3|12157.4|12154.3|12153.4|12158.9|12158|12152.7|12151.8|353
1608668700000|2020-12-22 20:25:00|12154.4|12153.5|12153.3|12152.4|12155.3|12154.4|12153.1|12152.2|273
1608669000000|2020-12-22 20:30:00|12153.4|12152.8|12154.8|12153.9|12155.4|12154.8|12153.3|12152.4|258
1608669300000|2020-12-22 20:35:00|12154.5|12153.6|12154.3|12153.4|12154.8|12153.9|12152.9|12152|218
1608669600000|2020-12-22 20:40:00|12154.4|12153.5|12154.3|12153.4|12155|12154.1|12153.6|12152.8|230
1608669900000|2020-12-22 20:45:00|12154.2|12153.3|12154.7|12153.8|12155.7|12154.8|12154.1|12153.2|200
1608670200000|2020-12-22 20:50:00|12154.3|12153.4|12157.4|12156.5|12158.1|12157.2|12154.1|12153.2|382
1608670500000|2020-12-22 20:55:00|12157.3|12156.4|12157.4|12156.5|12159.4|12158.5|12156.6|12155.7|375
1608670800000|2020-12-22 21:00:00|12157.7|12156.8|12161.3|12160.4|12162.4|12161.5|12156.5|12155.6|380
1608671100000|2020-12-22 21:05:00|12161.2|12160.3|12165.5|12164.6|12165.6|12164.7|12160.9|12160|344
1608671400000|2020-12-22 21:10:00|12165.4|12164.5|12164.2|12163.3|12165.4|12164.5|12162.5|12161.6|198
1608671700000|2020-12-22 21:15:00|12164.3|12163.4|12164.4|12163.5|12164.6|12163.7|12164.1|12163.2|120
1608672000000|2020-12-22 21:20:00|12164.5|12163.6|12165.7|12164.8|12165.9|12165|12164|12163.1|153
1608672300000|2020-12-22 21:25:00|12165.8|12164.9|12166.1|12165.2|12166.5|12165.6|12165.1|12164.2|230
1608672600000|2020-12-22 21:30:00|12166|12165.1|12164.4|12163.5|12167.5|12166.6|12164.2|12163.3|270
1608672900000|2020-12-22 21:35:00|12164.5|12163.6|12165.8|12164.9|12166.5|12165.6|12164.4|12163.5|177
1608673200000|2020-12-22 21:40:00|12165.7|12164.8|12165.3|12164.4|12166.3|12165.4|12164.9|12164|137
1608673500000|2020-12-22 21:45:00|12165.4|12164.5|12164.5|12163.6|12165.6|12164.7|12164.1|12163.2|174
1608673800000|2020-12-22 21:50:00|12164.6|12163.7|12165.4|12164.5|12166.5|12165.6|12164.6|12163.7|252
1608674100000|2020-12-22 21:55:00|12165.3|12164.4|12165.3|12161.1|12166.3|12165|12163.8|12160.8|580
1608674400000|2020-12-22 22:00:00|12165.6|12161.3|12166.4|12161.6|12167.1|12162.3|12165.6|12160.1|49
1608674700000|2020-12-22 22:05:00|12165.9|12159.9|12165|12161.3|12167.2|12161.8|12163.3|12159.3|193
1608675000000|2020-12-22 22:10:00|12165.2|12160.9|12166|12163.5|12167.2|12164.3|12164.9|12160.9|248
1608675300000|2020-12-22 22:15:00|12166.2|12163.8|12166.2|12161.4|12167.3|12164|12165.2|12159.9|207
1608675600000|2020-12-22 22:20:00|12165.7|12161.2|12166.2|12160.2|12167.1|12162.2|12165.1|12159.8|189
1608675900000|2020-12-22 22:25:00|12166.3|12160.3|12166.6|12160.6|12167|12161|12166.1|12160.1|124
1608676200000|2020-12-22 22:30:00|12166.1|12160.1|12166.3|12162.6|12168|12164.2|12164.9|12160|321
1608676500000|2020-12-22 22:35:00|12166.2|12162.7|12165.6|12162.1|12166.9|12162.9|12165.3|12160.5|288
1608676800000|2020-12-22 22:40:00|12165.5|12162.2|12166.5|12162|12167.8|12164|12165.1|12161|323
1608677100000|2020-12-22 22:45:00|12166.3|12161.3|12165.1|12162.3|12167.8|12163.6|12164.6|12160.5|524
1608677400000|2020-12-22 22:50:00|12164.9|12162.7|12165.5|12163|12167|12163.6|12164.5|12161.6|242
1608677700000|2020-12-22 22:55:00|12165.6|12163.1|12165.3|12163.2|12166|12163.4|12164.8|12162.3|187
1608678000000|2020-12-22 23:00:00|12165.4|12163.1|12168.1|12167.2|12168.5|12167.6|12164.4|12163|519
1608678300000|2020-12-22 23:05:00|12168|12167.1|12167.8|12166.9|12168.4|12167.4|12167.3|12166.4|223
1608678600000|2020-12-22 23:10:00|12167.7|12166.8|12169.8|12168.9|12170.1|12169.1|12167.4|12166.5|215
1608678900000|2020-12-22 23:15:00|12169.9|12169|12170.8|12169.9|12170.8|12169.9|12169.3|12168.4|127
1608679200000|2020-12-22 23:20:00|12170.7|12169.8|12172.9|12172|12173|12172.1|12170.6|12169.7|104
1608679500000|2020-12-22 23:25:00|12173|12172.1|12174.9|12174|12175.1|12174.2|12172.9|12172|134
1608679800000|2020-12-22 23:30:00|12175|12174.1|12173.3|12172.4|12176.4|12175.5|12173|12172.1|244
1608680100000|2020-12-22 23:35:00|12173.5|12172.6|12175.8|12174.9|12176.5|12175.6|12173.2|12172.3|203
1608680400000|2020-12-22 23:40:00|12175.9|12175|12179.5|12178.6|12180.2|12179.3|12175.4|12174.5|189
1608680700000|2020-12-22 23:45:00|12179.3|12178.4|12181.9|12181|12183.3|12182.4|12179.2|12178.3|359
1608681000000|2020-12-22 23:50:00|12181.8|12180.9|12186.3|12185.4|12186.7|12185.8|12181.8|12180.9|330
1608681300000|2020-12-22 23:55:00|12186.2|12185.3|12187.9|12187|12188.4|12187.5|12184.5|12183.6|399
1608681600000|2020-12-23 00:00:00|12187.7|12186.8|12184.9|12184|12188|12187.1|12183.6|12182.7|382
1608681900000|2020-12-23 00:05:00|12184.8|12183.9|12182.2|12181.3|12185.6|12184.7|12181.5|12180.8|363
1608682200000|2020-12-23 00:10:00|12182.4|12181.5|12178.7|12177.8|12182.7|12181.8|12178.6|12177.7|299
1608682500000|2020-12-23 00:15:00|12178.8|12177.9|12179.4|12178.5|12181.1|12180.2|12178.8|12177.9|280
1608682800000|2020-12-23 00:20:00|12179.3|12178.4|12174.9|12174|12179.8|12178.9|12173.3|12172.4|617
1608683100000|2020-12-23 00:25:00|12175|12174.1|12174.3|12173.4|12177.6|12176.7|12173.8|12172.9|367
1608683400000|2020-12-23 00:30:00|12174.2|12173.3|12172.5|12171.6|12175|12174.1|12170.5|12169.6|422
1608683700000|2020-12-23 00:35:00|12172.4|12171.5|12172.8|12171.9|12173.5|12172.6|12169.7|12168.8|277
1608684000000|2020-12-23 00:40:00|12172.9|12172|12172|12171.1|12174.8|12173.9|12171.7|12170.8|322
1608684300000|2020-12-23 00:45:00|12171.8|12170.9|12170.4|12169.5|12172.5|12171.6|12169.6|12168.7|315
1608684600000|2020-12-23 00:50:00|12170.6|12169.7|12166.7|12165.8|12171.3|12170.4|12165.6|12164.7|430
1608684900000|2020-12-23 00:55:00|12167|12166.1|12163.7|12162.8|12167.3|12166.4|12163.4|12162.5|537
1608685200000|2020-12-23 01:00:00|12163.5|12162.6|12166.1|12165.2|12166.4|12165.5|12154.4|12153.4|1053
1608685500000|2020-12-23 01:05:00|12166.2|12165.3|12167.1|12166.2|12169.2|12168.3|12165.6|12164.7|625
1608685800000|2020-12-23 01:10:00|12166.9|12166|12170.2|12169.3|12171.1|12170.2|12166.5|12165.6|559
1608686100000|2020-12-23 01:15:00|12170.1|12169.2|12173.6|12172.7|12174.5|12173.6|12169.8|12168.9|400
1608686400000|2020-12-23 01:20:00|12173.5|12172.6|12175.3|12174.4|12176.3|12175.4|12173|12172.1|389
1608686700000|2020-12-23 01:25:00|12175.2|12174.6|12173.9|12173|12175.6|12174.7|12173.6|12172.7|346
1608687000000|2020-12-23 01:30:00|12173.8|12172.9|12175|12174.1|12176|12175.1|12172.4|12171.6|409
1608687300000|2020-12-23 01:35:00|12174.9|12174|12179.6|12178.7|12179.7|12178.8|12173.9|12173|458
1608687600000|2020-12-23 01:40:00|12179.8|12178.9|12179.4|12178.5|12181.4|12180.5|12178.5|12177.6|365
1608687900000|2020-12-23 01:45:00|12179.5|12178.6|12177.8|12176.9|12179.9|12179|12177.6|12176.7|214
1608688200000|2020-12-23 01:50:00|12177.7|12176.8|12177.8|12176.9|12180.1|12179.2|12177.4|12176.5|247
1608688500000|2020-12-23 01:55:00|12177.9|12177|12177.8|12176.9|12179.4|12178.5|12177.6|12176.7|263
1608688800000|2020-12-23 02:00:00|12177.7|12176.8|12177.6|12176.7|12178.2|12177.3|12174.8|12173.9|382
1608689100000|2020-12-23 02:05:00|12177.5|12176.6|12177.1|12176.2|12178.2|12177.4|12175.7|12174.8|419
1608689400000|2020-12-23 02:10:00|12177|12176.1|12176.5|12175.6|12180.2|12179.3|12176|12175.1|503
1608689700000|2020-12-23 02:15:00|12176.6|12175.7|12175.1|12174.2|12177|12176.1|12174.6|12173.7|319
1608690000000|2020-12-23 02:20:00|12175.2|12174.3|12168|12167.1|12175.6|12174.7|12168|12167.1|252
1608690300000|2020-12-23 02:25:00|12167.9|12167|12170.7|12169.8|12171.1|12170.2|12166.9|12166|384
1608690600000|2020-12-23 02:30:00|12171.2|12170.3|12174.4|12173.5|12174.7|12173.8|12171|12170.1|328
1608690900000|2020-12-23 02:35:00|12174.5|12173.6|12174.8|12173.9|12176.7|12175.8|12174.2|12173.3|320
1608691200000|2020-12-23 02:40:00|12174.9|12174|12169.5|12168.6|12175.9|12175|12169.2|12168.3|372
1608691500000|2020-12-23 02:45:00|12169.6|12168.7|12172.6|12171.7|12172.8|12171.9|12169.5|12168.6|200
1608691800000|2020-12-23 02:50:00|12172.7|12171.8|12173.7|12172.8|12174.3|12173.4|12172.5|12171.6|193
1608692100000|2020-12-23 02:55:00|12173.8|12172.9|12176.2|12175.3|12176.9|12176|12173.6|12172.7|314
1608692400000|2020-12-23 03:00:00|12176.3|12175.4|12181.3|12180.4|12182.2|12181.3|12175.7|12174.9|401
1608692700000|2020-12-23 03:05:00|12181.4|12180.5|12184.2|12183.3|12184.5|12183.6|12180.7|12179.8|362
1608693000000|2020-12-23 03:10:00|12184.1|12183.2|12185.3|12184.4|12185.8|12184.9|12182.7|12181.8|324
1608693300000|2020-12-23 03:15:00|12185.4|12184.5|12187.2|12186.3|12187.2|12186.3|12183.5|12182.6|331
1608693600000|2020-12-23 03:20:00|12187.1|12186.2|12186.1|12185.2|12187.2|12186.3|12184.7|12183.8|302
1608693900000|2020-12-23 03:25:00|12186|12185.1|12186.8|12185.9|12187.8|12186.9|12185.6|12184.7|288
1608694200000|2020-12-23 03:30:00|12186.6|12185.7|12185.1|12184.2|12186.6|12185.7|12184.4|12183.5|249
1608694500000|2020-12-23 03:35:00|12185.2|12184.3|12186.1|12185.2|12186.6|12185.7|12184.2|12183.3|282
1608694800000|2020-12-23 03:40:00|12186.2|12185.3|12186|12185.1|12187|12186.1|12185.5|12184.6|234
1608695100000|2020-12-23 03:45:00|12186.1|12185.2|12185|12184.1|12186.1|12185.2|12184.1|12183.2|286
1608695400000|2020-12-23 03:50:00|12184.9|12184|12187.1|12186.2|12187.1|12186.2|12184.5|12183.6|273
1608695700000|2020-12-23 03:55:00|12187|12186.1|12190.6|12189.7|12191.4|12190.5|12186.5|12185.6|426
1608696000000|2020-12-23 04:00:00|12190.4|12189.5|12190.3|12189.4|12191.1|12190.2|12188.1|12187.2|302
1608696300000|2020-12-23 04:05:00|12190.2|12189.3|12190|12189.1|12192.6|12191.7|12189.6|12188.7|266
1608696600000|2020-12-23 04:10:00|12189.9|12189|12188|12187.1|12189.9|12189|12187.7|12186.8|223
1608696900000|2020-12-23 04:15:00|12188.1|12187.2|12189.6|12188.7|12189.7|12188.8|12187.6|12186.7|225
1608697200000|2020-12-23 04:20:00|12189.5|12188.6|12188.5|12187.6|12190.8|12189.9|12188.4|12187.5|214
1608697500000|2020-12-23 04:25:00|12188.3|12187.4|12188.2|12187.3|12188.8|12187.9|12187.5|12186.6|192
1608697800000|2020-12-23 04:30:00|12188.1|12187.2|12187.1|12186.2|12188.9|12188|12186.9|12186|157
1608698100000|2020-12-23 04:35:00|12187|12186.1|12187.5|12186.6|12188|12187.1|12186.8|12185.9|148
1608698400000|2020-12-23 04:40:00|12187.4|12186.5|12187|12186.1|12188.3|12187.4|12186.5|12185.6|180
1608698700000|2020-12-23 04:45:00|12187.1|12186.2|12188.3|12187.4|12188.6|12187.7|12186.5|12185.6|209
1608699000000|2020-12-23 04:50:00|12188.4|12187.5|12188.1|12187.2|12188.7|12187.8|12187.3|12186.5|222
1608699300000|2020-12-23 04:55:00|12188.2|12187.3|12188.6|12187.7|12188.7|12187.9|12187.1|12186.2|165
1608699600000|2020-12-23 05:00:00|12188.5|12187.6|12186.9|12186|12188.7|12187.8|12186.2|12185.3|208
1608699900000|2020-12-23 05:05:00|12186.7|12185.8|12186.6|12185.7|12187.5|12186.8|12185.5|12184.6|166
1608700200000|2020-12-23 05:10:00|12186.5|12185.6|12187.2|12186.3|12187.6|12186.7|12186.3|12185.4|111
1608700500000|2020-12-23 05:15:00|12187.1|12186.2|12185.3|12184.4|12187.7|12186.8|12185.3|12184.4|120
1608700800000|2020-12-23 05:20:00|12185.4|12184.5|12185.7|12184.8|12185.9|12185|12185.1|12184.2|163
1608701100000|2020-12-23 05:25:00|12185.8|12184.9|12185.9|12185|12186.1|12185.2|12185.1|12184.2|129
1608701400000|2020-12-23 05:30:00|12186|12185.1|12187.2|12186.3|12187.5|12186.6|12185.8|12184.9|257
1608701700000|2020-12-23 05:35:00|12187.3|12186.4|12186.2|12185.3|12187.9|12187|12185.8|12184.9|217
1608702000000|2020-12-23 05:40:00|12186.3|12185.4|12186.1|12185.2|12187.7|12186.9|12186.1|12185.2|195
1608702300000|2020-12-23 05:45:00|12186|12185.1|12186.6|12185.7|12187|12186.1|12185.6|12184.7|178
1608702600000|2020-12-23 05:50:00|12186.5|12185.6|12187.2|12186.3|12187.8|12187.1|12186.2|12185.3|192
1608702900000|2020-12-23 05:55:00|12187.1|12186.2|12189.4|12188.8|12190.2|12189.5|12186.7|12185.8|307
1608703200000|2020-12-23 06:00:00|12189.6|12188.7|12188.6|12187.7|12190.1|12189.2|12188.2|12187.5|270
1608703500000|2020-12-23 06:05:00|12188.5|12187.6|12187.1|12186.2|12188.6|12187.8|12186.9|12186.1|299
1608703800000|2020-12-23 06:10:00|12187|12186.1|12185.4|12184.5|12188|12187.1|12185.3|12184.4|163
1608704100000|2020-12-23 06:15:00|12185.5|12184.6|12185|12184.1|12185.8|12185.1|12183.8|12182.9|269
1608704400000|2020-12-23 06:20:00|12184.9|12184|12184.9|12184|12185.1|12184.2|12183.3|12182.4|233
1608704700000|2020-12-23 06:25:00|12185|12184.1|12184|12183.4|12185|12184.2|12183.6|12182.7|222
1608705000000|2020-12-23 06:30:00|12183.9|12183.3|12183.6|12182.7|12184.7|12183.8|12181.8|12180.9|244
1608705300000|2020-12-23 06:35:00|12183.4|12182.5|12185.2|12184.6|12185.7|12184.8|12183.4|12182.5|239
1608705600000|2020-12-23 06:40:00|12185.3|12184.7|12184.9|12184|12185.7|12184.8|12183.6|12182.8|197
1608705900000|2020-12-23 06:45:00|12184.8|12183.9|12184.5|12183.6|12184.8|12183.9|12183.8|12183.1|291
1608706200000|2020-12-23 06:50:00|12184.4|12183.5|12184.1|12183.2|12184.5|12183.7|12182.9|12182.1|211
1608706500000|2020-12-23 06:55:00|12184|12183.1|12184.7|12183.8|12185.3|12184.4|12183.9|12183.1|196
1608706800000|2020-12-23 07:00:00|12184.5|12183.6|12184.6|12184|12185|12184.2|12180|12179.1|652
1608707100000|2020-12-23 07:05:00|12184.5|12183.9|12190.5|12189.6|12190.6|12189.7|12184.1|12183.2|535
1608707400000|2020-12-23 07:10:00|12190.3|12189.4|12189.7|12188.8|12192.5|12191.7|12189.1|12188.2|444
1608707700000|2020-12-23 07:15:00|12189.9|12189|12193.5|12192.6|12194.6|12193.7|12189.9|12189|466
1608708000000|2020-12-23 07:20:00|12193.3|12192.7|12193.7|12193.1|12194|12193.3|12190.7|12189.8|483
1608708300000|2020-12-23 07:25:00|12194|12193.4|12191.8|12190.9|12194.7|12193.9|12190.9|12190|512
1608708600000|2020-12-23 07:30:00|12191.9|12191|12192.2|12191.3|12193.6|12192.8|12191|12190.1|358
1608708900000|2020-12-23 07:35:00|12192.1|12191.2|12192.4|12191.8|12193.4|12192.5|12191.4|12190.6|301
1608709200000|2020-12-23 07:40:00|12192.3|12191.7|12192.2|12191.3|12193.6|12192.7|12191.4|12190.5|350
1608709500000|2020-12-23 07:45:00|12192|12191.4|12197.1|12196.2|12197.7|12196.8|12191.6|12190.7|560
1608709800000|2020-12-23 07:50:00|12197.2|12196.3|12199.6|12198.7|12200|12199.1|12196.5|12195.8|473
1608710100000|2020-12-23 07:55:00|12199.5|12198.6|12197.7|12196.8|12201.3|12200.7|12197.4|12196.6|508
1608710400000|2020-12-23 08:00:00|12197.6|12197|12188.1|12187.5|12198|12197.1|12188.1|12187.5|916
1608710700000|2020-12-23 08:05:00|12188|12187.4|12187.1|12186.5|12191.2|12190.5|12184|12183.4|725
1608711000000|2020-12-23 08:10:00|12187|12186.4|12184.3|12183.7|12188.3|12187.7|12183.8|12183.1|648
1608711300000|2020-12-23 08:15:00|12184.2|12183.6|12177.9|12177.3|12186.3|12185.6|12177.9|12177.2|637
1608711600000|2020-12-23 08:20:00|12178|12177.4|12177.3|12176.4|12178.2|12177.5|12172.4|12171.7|717
1608711900000|2020-12-23 08:25:00|12177.1|12176.5|12180.6|12180|12181.7|12180.8|12175.5|12174.6|566
1608712200000|2020-12-23 08:30:00|12180.9|12180.2|12181.3|12180.7|12184.3|12183.7|12180.6|12180|564
1608712500000|2020-12-23 08:35:00|12181.2|12180.6|12183.7|12182.8|12185.3|12184.5|12180.9|12180.2|514
1608712800000|2020-12-23 08:40:00|12183.6|12183|12186.9|12186.3|12188.5|12187.9|12182.6|12181.8|668
1608713100000|2020-12-23 08:45:00|12187|12186.1|12184.6|12184|12187|12186.3|12183.9|12183|534
1608713400000|2020-12-23 08:50:00|12184.7|12184.1|12182.2|12181.6|12186.2|12185.5|12182|12181.2|556
1608713700000|2020-12-23 08:55:00|12182.4|12181.8|12189.1|12188.5|12189.2|12188.5|12181.8|12181.1|517
1608714000000|2020-12-23 09:00:00|12189.2|12188.3|12195.4|12194.8|12195.6|12194.9|12187.7|12186.9|619
1608714300000|2020-12-23 09:05:00|12195.5|12194.9|12194.9|12194.3|12197.3|12196.5|12192.9|12192.3|599
1608714600000|2020-12-23 09:10:00|12195|12194.4|12193.5|12192.9|12196.1|12195.5|12192.7|12191.9|582
1608714900000|2020-12-23 09:15:00|12193.6|12192.7|12191.9|12191|12196.6|12196|12191.4|12190.7|551
1608715200000|2020-12-23 09:20:00|12192|12191.1|12188.8|12188.2|12193|12192.2|12188.2|12187.6|664
1608715500000|2020-12-23 09:25:00|12188.7|12188.1|12195.5|12194.6|12195.5|12194.9|12186.9|12186.1|571
1608715800000|2020-12-23 09:30:00|12195.6|12194.7|12197.1|12196.5|12200.3|12199.5|12195.5|12194.7|565
1608716100000|2020-12-23 09:35:00|12196.9|12196|12192.9|12192.3|12198.6|12197.9|12192.9|12192.3|484
1608716400000|2020-12-23 09:40:00|12192.8|12192.2|12194.5|12193.9|12196.1|12195.5|12192.8|12192.2|530
1608716700000|2020-12-23 09:45:00|12194.3|12193.7|12194.7|12194.1|12195.3|12194.6|12191.4|12190.7|394
1608717000000|2020-12-23 09:50:00|12194.6|12194|12194.6|12194|12196.3|12195.7|12194.1|12193.4|496
1608717300000|2020-12-23 09:55:00|12194.5|12193.9|12194.3|12193.7|12196.2|12195.5|12192.6|12192|501
1608717600000|2020-12-23 10:00:00|12194.2|12193.6|12185.9|12185.3|12195|12194.4|12185.7|12185.1|496
1608717900000|2020-12-23 10:05:00|12185.8|12185.2|12194|12193.1|12194.1|12193.4|12184.5|12183.9|502
1608718200000|2020-12-23 10:10:00|12193.9|12193|12197.3|12196.4|12198.4|12197.8|12193.1|12192.4|460
1608718500000|2020-12-23 10:15:00|12197|12196.6|12194.1|12193.5|12199.2|12198.4|12194.1|12193.4|515
1608718800000|2020-12-23 10:20:00|12194.2|12193.6|12188.7|12188.1|12195.8|12195.2|12187|12186.2|585
1608719100000|2020-12-23 10:25:00|12188.8|12187.9|12187.1|12186.5|12190|12189.3|12185.7|12185.1|590
1608719400000|2020-12-23 10:30:00|12187|12186.4|12186.2|12185.6|12187.4|12186.8|12182.4|12181.7|578
1608719700000|2020-12-23 10:35:00|12186.1|12185.5|12187.2|12186.6|12189.4|12188.8|12184.7|12184.1|362
1608720000000|2020-12-23 10:40:00|12187.3|12186.7|12183.3|12182.7|12187.7|12187.1|12181.7|12180.9|500
1608720300000|2020-12-23 10:45:00|12183.2|12182.6|12185.3|12184.7|12185.7|12185.1|12178.4|12177.8|605
1608720600000|2020-12-23 10:50:00|12185|12184.4|12186.6|12186|12188.8|12188.1|12182.8|12182.2|632
1608720900000|2020-12-23 10:55:00|12187|12186.1|12180.3|12179.7|12187.5|12186.9|12179.3|12178.7|500
1608721200000|2020-12-23 11:00:00|12180.6|12180|12186.1|12185.5|12188.9|12188.1|12179.8|12179.2|613
1608721500000|2020-12-23 11:05:00|12186.2|12185.3|12188|12187.4|12188.3|12187.7|12181.9|12181|543
1608721800000|2020-12-23 11:10:00|12187.9|12187.3|12184.5|12183.9|12188.4|12187.8|12182.7|12182|437
1608722100000|2020-12-23 11:15:00|12184.4|12183.8|12189.3|12188.7|12189.4|12188.8|12183.6|12182.7|492
1608722400000|2020-12-23 11:20:00|12189.2|12188.6|12191.8|12191.2|12193.7|12193|12189.2|12188.6|475
1608722700000|2020-12-23 11:25:00|12191.5|12190.9|12192.6|12191.7|12194.9|12194.2|12190.4|12189.7|438
1608723000000|2020-12-23 11:30:00|12192.7|12191.8|12189.2|12188.6|12192.8|12191.9|12188.4|12187.8|451
1608723300000|2020-12-23 11:35:00|12189.3|12188.7|12191.6|12191|12191.8|12191.2|12187.2|12186.4|387
1608723600000|2020-12-23 11:40:00|12191.7|12190.8|12194.9|12194.3|12195.4|12194.8|12190.4|12189.8|512
1608723900000|2020-12-23 11:45:00|12194.8|12194.2|12197.4|12196.8|12197.6|12197|12193.7|12193.1|540
1608724200000|2020-12-23 11:50:00|12197.5|12196.9|12193.5|12192.9|12198.1|12197.4|12192.2|12191.4|461
1608724500000|2020-12-23 11:55:00|12193.6|12193|12192|12191.1|12194.4|12193.8|12189.1|12188.3|542
1608724800000|2020-12-23 12:00:00|12191.9|12191|12188.6|12188|12192.1|12191.4|12188.1|12187.4|468
1608725100000|2020-12-23 12:05:00|12188.8|12188.2|12193.7|12193.1|12194.5|12193.9|12187.7|12187.1|374
1608725400000|2020-12-23 12:10:00|12193.6|12193|12193.8|12193.2|12194.9|12194.3|12190.2|12189.5|484
1608725700000|2020-12-23 12:15:00|12193.7|12193.1|12186.3|12185.7|12193.8|12193.2|12186.3|12185.7|522
1608726000000|2020-12-23 12:20:00|12186.4|12185.8|12185.1|12184.5|12187.4|12186.8|12184.3|12183.7|495
1608726300000|2020-12-23 12:25:00|12185.2|12184.6|12185.3|12184.7|12187.3|12186.7|12184.7|12184.1|530
1608726600000|2020-12-23 12:30:00|12185.2|12184.6|12185.4|12184.8|12185.5|12184.9|12183.5|12182.9|414
1608726900000|2020-12-23 12:35:00|12185.3|12184.7|12184.4|12183.8|12187.9|12187.3|12184.4|12183.7|359
1608727200000|2020-12-23 12:40:00|12184.6|12183.7|12183.9|12183.3|12186|12185.4|12183|12182.4|472
1608727500000|2020-12-23 12:45:00|12183.8|12183.2|12183.1|12182.5|12184.2|12183.6|12181.2|12180.6|421
1608727800000|2020-12-23 12:50:00|12183|12182.4|12182.1|12181.5|12183.6|12182.9|12181.3|12180.7|360
1608728100000|2020-12-23 12:55:00|12182.2|12181.6|12182.8|12182.2|12184.1|12183.5|12180.9|12180.3|414
1608728400000|2020-12-23 13:00:00|12182.6|12182|12177.1|12176.5|12183.1|12182.5|12176.5|12175.9|619
1608728700000|2020-12-23 13:05:00|12177.2|12176.6|12170.7|12170.1|12178.3|12177.7|12169.5|12168.9|562
1608729000000|2020-12-23 13:10:00|12170.6|12170|12167|12166.4|12171.4|12170.7|12162.7|12162.1|691
1608729300000|2020-12-23 13:15:00|12166.9|12166.3|12167|12166.4|12167.2|12166.6|12162.4|12161.8|577
1608729600000|2020-12-23 13:20:00|12166.9|12166.3|12165.6|12165|12167.1|12166.5|12161.9|12161.3|665
1608729900000|2020-12-23 13:25:00|12165.7|12165.1|12167.4|12165.5|12167.4|12165.9|12163.4|12162.8|535
1608730200000|2020-12-23 13:30:00|12167.2|12165.7|12163.7|12163.1|12167.2|12165.8|12160.7|12160|589
1608730500000|2020-12-23 13:35:00|12163.9|12163.3|12168.2|12167.6|12172.3|12171.4|12162.8|12162.2|1072
1608730800000|2020-12-23 13:40:00|12168.1|12167.5|12173.2|12172.3|12173.2|12172.3|12166.1|12165.5|613
1608731100000|2020-12-23 13:45:00|12172.9|12172|12184.2|12183.3|12185.2|12184.3|12170.9|12170.1|874
1608731400000|2020-12-23 13:50:00|12184.3|12183.4|12184|12183.1|12187.1|12186.5|12182|12181.1|677
1608731700000|2020-12-23 13:55:00|12183.9|12183|12176.8|12175.9|12185.4|12184.8|12173.2|12172.3|845
1608732000000|2020-12-23 14:00:00|12176.6|12175.7|12181.2|12180.3|12181.9|12181|12174.1|12173.3|773
1608732300000|2020-12-23 14:05:00|12181.1|12180.5|12187.3|12186.4|12188.2|12187.5|12180.2|12179.6|824
1608732600000|2020-12-23 14:10:00|12187.2|12186.3|12184.2|12183.3|12187.5|12186.6|12181.5|12180.7|723
1608732900000|2020-12-23 14:15:00|12183.6|12183|12191.7|12190.8|12191.9|12191.2|12183.6|12182.7|852
1608733200000|2020-12-23 14:20:00|12191.8|12191.2|12192.5|12191.9|12194.8|12194|12189.2|12188.6|815
1608733500000|2020-12-23 14:25:00|12192.4|12191.8|12194.4|12193.5|12196.3|12195.5|12192.4|12191.8|724
1608733800000|2020-12-23 14:30:00|12194.2|12193.3|12210.7|12209.8|12217.3|12216.1|12194.2|12193.3|1313
1608734100000|2020-12-23 14:35:00|12210.6|12209.7|12212.6|12211.7|12215.7|12214.9|12209.6|12209|1072
1608734400000|2020-12-23 14:40:00|12212.7|12211.8|12218.9|12218.3|12219.2|12218.4|12212|12211.1|995
1608734700000|2020-12-23 14:45:00|12219|12218.1|12216.8|12216.2|12220.3|12219.7|12211.7|12210.9|997
1608735000000|2020-12-23 14:50:00|12216.4|12215.8|12217.5|12216.6|12221.5|12220.8|12215.1|12214.5|965
1608735300000|2020-12-23 14:55:00|12217.4|12216.5|12207.5|12206.6|12218.5|12217.7|12204.6|12203.1|1052
1608735600000|2020-12-23 15:00:00|12207.3|12206.4|12212.8|12212.2|12217.2|12216.3|12207.1|12205.8|1408
1608735900000|2020-12-23 15:05:00|12212.9|12212.3|12211.1|12210.2|12218.7|12217.8|12208|12207.1|1082
1608736200000|2020-12-23 15:10:00|12211|12210.1|12214.4|12213.8|12216|12215.1|12207.8|12206.9|992
1608736500000|2020-12-23 15:15:00|12214.3|12213.7|12212.9|12212.3|12219.3|12218.4|12209.3|12208.5|991
1608736800000|2020-12-23 15:20:00|12213|12212.4|12204.3|12203.7|12215.2|12214.3|12201.9|12201|973
1608737100000|2020-12-23 15:25:00|12204.2|12203.6|12203.6|12202.7|12207.8|12206.9|12203.2|12202.2|829
1608737400000|2020-12-23 15:30:00|12203.7|12202.8|12206.8|12206.2|12210.5|12209.6|12203.7|12202.8|736
1608737700000|2020-12-23 15:35:00|12206.7|12206.1|12203.1|12202.2|12208.2|12207.4|12203|12202.2|643
1608738000000|2020-12-23 15:40:00|12203.2|12202.3|12203.7|12203.1|12203.8|12203.1|12198.1|12197.2|830
1608738300000|2020-12-23 15:45:00|12204.3|12203.4|12196.4|12195.5|12204.3|12203.4|12195.2|12194.4|789
1608738600000|2020-12-23 15:50:00|12196.3|12195.7|12188.2|12187.3|12199.9|12199.1|12185.6|12184.5|894
1608738900000|2020-12-23 15:55:00|12188.4|12187.5|12184.8|12183.9|12191.1|12190.2|12180.3|12179.6|1107
1608739200000|2020-12-23 16:00:00|12184.9|12184|12192.9|12192.3|12193.1|12192.4|12184.9|12184|809
1608739500000|2020-12-23 16:05:00|12193.1|12192.2|12195.6|12195|12196.8|12196.1|12192.6|12192|460
1608739800000|2020-12-23 16:10:00|12195.7|12194.8|12195.9|12195|12200.4|12199.6|12194.6|12193.9|790
1608740100000|2020-12-23 16:15:00|12195.8|12194.9|12193.4|12192.5|12197|12196.4|12191.7|12190.8|510
1608740400000|2020-12-23 16:20:00|12193.3|12192.7|12198.2|12197.3|12200.1|12199.3|12190.6|12189.8|578
1608740700000|2020-12-23 16:25:00|12198.4|12197.8|12199.3|12198.7|12204.1|12203.2|12196.5|12195.6|687
1608741000000|2020-12-23 16:30:00|12199.4|12198.8|12198.2|12197.3|12200.1|12199.4|12192.9|12192|814
1608741300000|2020-12-23 16:35:00|12198.6|12197.7|12196.3|12195.4|12200.2|12199.3|12195.6|12194.7|646
1608741600000|2020-12-23 16:40:00|12196.4|12195.5|12197.8|12196.9|12200.3|12199.4|12196.2|12195.3|510
1608741900000|2020-12-23 16:45:00|12198.1|12197.2|12196.2|12195.3|12199.2|12198.5|12196|12195.2|607
1608742200000|2020-12-23 16:50:00|12196.1|12195.5|12195.9|12195.3|12197.2|12196.4|12194.8|12194|499
1608742500000|2020-12-23 16:55:00|12196|12195.4|12193.6|12192.7|12197|12196.4|12191.7|12190.9|437
1608742800000|2020-12-23 17:00:00|12193.7|12192.8|12196.2|12195.3|12196.4|12195.5|12191.1|12190.3|640
1608743100000|2020-12-23 17:05:00|12196.1|12195.2|12195.6|12194.7|12197.7|12197|12194.4|12193.7|498
1608743400000|2020-12-23 17:10:00|12195.7|12194.8|12195.5|12194.9|12196.8|12195.9|12193.1|12192.5|496
1608743700000|2020-12-23 17:15:00|12195.4|12194.8|12194.2|12193.6|12195.7|12195.1|12192|12191.2|419
1608744000000|2020-12-23 17:20:00|12194.1|12193.5|12194.8|12193.9|12195.4|12194.7|12193.6|12192.9|284
1608744300000|2020-12-23 17:25:00|12194.7|12194.1|12196.5|12195.6|12197.3|12196.4|12193.8|12193.1|494
1608744600000|2020-12-23 17:30:00|12196.4|12195.8|12188.9|12188.3|12196.5|12195.8|12186.8|12185.9|647
1608744900000|2020-12-23 17:35:00|12188.8|12188.2|12185.1|12184.2|12188.8|12188.2|12184.9|12184|392
1608745200000|2020-12-23 17:40:00|12185.3|12184.4|12187.7|12186.8|12187.8|12186.9|12183.8|12182.9|492
1608745500000|2020-12-23 17:45:00|12187.8|12186.9|12184.5|12183.6|12190.4|12189.5|12183.8|12182.9|491
1608745800000|2020-12-23 17:50:00|12184.4|12183.8|12183.9|12183.3|12185.6|12184.9|12181.1|12180.2|517
1608746100000|2020-12-23 17:55:00|12184|12183.4|12187.4|12186.5|12188.3|12187.4|12183.9|12183.1|487
1608746400000|2020-12-23 18:00:00|12187.2|12186.6|12186.7|12185.8|12187.7|12186.8|12185.9|12185.2|430
1608746700000|2020-12-23 18:05:00|12186.6|12185.7|12184.7|12183.8|12188.9|12188.2|12184.3|12183.6|435
1608747000000|2020-12-23 18:10:00|12184.6|12183.7|12184.4|12183.5|12184.6|12184|12182.3|12181.7|461
1608747300000|2020-12-23 18:15:00|12184.5|12183.6|12184|12183.4|12184.6|12183.7|12182.9|12182.2|343
1608747600000|2020-12-23 18:20:00|12184.2|12183.6|12185|12184.4|12186.7|12186|12184|12183.3|301
1608747900000|2020-12-23 18:25:00|12185.2|12184.3|12186.1|12185.2|12186.5|12185.7|12181.8|12181.1|476
1608748200000|2020-12-23 18:30:00|12186|12185.1|12183|12182.1|12186.1|12185.3|12181.8|12181.2|421
1608748500000|2020-12-23 18:35:00|12183.1|12182.2|12182.9|12182.3|12183.7|12183|12181.8|12181.2|277
1608748800000|2020-12-23 18:40:00|12183|12182.4|12182.9|12182.3|12184.6|12183.9|12181.8|12181.1|371
1608749100000|2020-12-23 18:45:00|12182.8|12182.2|12182.6|12181.7|12185.6|12185|12181.4|12180.6|442
1608749400000|2020-12-23 18:50:00|12182.8|12182.2|12181.9|12181.3|12182.9|12182.2|12181.3|12180.6|287
1608749700000|2020-12-23 18:55:00|12182|12181.4|12182.2|12181.3|12183.1|12182.3|12180.4|12179.6|281
1608750000000|2020-12-23 19:00:00|12182.1|12181.2|12180.2|12179.3|12183.2|12182.4|12180|12179.2|305
1608750300000|2020-12-23 19:05:00|12180.6|12179.7|12180.3|12179.4|12181.8|12181.1|12179.3|12178.6|274
1608750600000|2020-12-23 19:10:00|12180.4|12179.5|12178.5|12177.9|12181|12180.1|12178.2|12177.5|283
1608750900000|2020-12-23 19:15:00|12178.4|12177.8|12175.5|12174.9|12178.7|12178|12175.4|12174.7|313
1608751200000|2020-12-23 19:20:00|12175.6|12175|12176.3|12175.7|12176.4|12175.7|12172.8|12172.1|373
1608751500000|2020-12-23 19:25:00|12176.1|12175.5|12175.4|12174.5|12177.4|12176.7|12175.1|12174.4|246
1608751800000|2020-12-23 19:30:00|12175.5|12174.6|12179.1|12178.2|12179.5|12178.8|12175.4|12174.5|325
1608752100000|2020-12-23 19:35:00|12179|12178.1|12179.3|12178.4|12180.4|12179.5|12177.7|12177.1|263
1608752400000|2020-12-23 19:40:00|12179.4|12178.5|12182|12181.1|12182.6|12182|12179.3|12178.4|330
1608752700000|2020-12-23 19:45:00|12182.1|12181.2|12184.7|12183.8|12184.8|12183.9|12181.3|12180.4|282
1608753000000|2020-12-23 19:50:00|12184.8|12183.9|12182.5|12181.9|12185|12184.1|12182.5|12181.9|192
1608753300000|2020-12-23 19:55:00|12182.4|12181.5|12180.9|12180.3|12182.4|12181.8|12178.5|12177.9|512
1608753600000|2020-12-23 20:00:00|12181.1|12180.5|12181.6|12181|12183|12182.1|12179.6|12178.9|416
1608753900000|2020-12-23 20:05:00|12181.5|12180.9|12174.9|12174|12181.5|12180.9|12174.3|12173.6|448
1608754200000|2020-12-23 20:10:00|12175.1|12174.2|12176.6|12176|12177.3|12176.6|12173.6|12172.8|340
1608754500000|2020-12-23 20:15:00|12176.5|12175.9|12175.3|12174.7|12176.7|12176|12174.9|12174.3|327
1608754800000|2020-12-23 20:20:00|12175.2|12174.6|12176.8|12175.9|12177.4|12176.5|12175.2|12174.6|246
1608755100000|2020-12-23 20:25:00|12176.6|12175.7|12177.1|12176.5|12178.8|12177.9|12176.5|12175.7|264
1608755400000|2020-12-23 20:30:00|12177.3|12176.4|12179.4|12178.5|12179.7|12178.8|12177.3|12176.4|218
1608755700000|2020-12-23 20:35:00|12179.3|12178.4|12182|12181.4|12182.1|12181.4|12179.2|12178.3|227
1608756000000|2020-12-23 20:40:00|12182.2|12181.3|12186|12185.1|12186.2|12185.4|12181.4|12180.8|333
1608756300000|2020-12-23 20:45:00|12185.9|12185|12186.1|12185.2|12188|12187.3|12185.2|12184.5|305
1608756600000|2020-12-23 20:50:00|12186|12185.1|12187.6|12186.7|12187.9|12187.1|12183.2|12182.4|349
1608756900000|2020-12-23 20:55:00|12187.5|12186.6|12196|12195.1|12197|12196.1|12187.2|12186.6|575
1608757200000|2020-12-23 21:00:00|12195.4|12194.5|12191.4|12190.5|12196.3|12195.4|12190.8|12189.9|397
1608757500000|2020-12-23 21:05:00|12191.3|12190.4|12192.5|12191.6|12194.1|12193.2|12189.7|12188.8|419
1608757800000|2020-12-23 21:10:00|12192.6|12191.7|12190.4|12189.5|12193.4|12192.5|12189.9|12189.3|299
1608758100000|2020-12-23 21:15:00|12190.6|12189.7|12192.4|12191.5|12192.5|12191.7|12190.5|12189.6|169
1608758400000|2020-12-23 21:20:00|12192|12191.1|12192.5|12191.6|12193.2|12192.5|12190.2|12189.3|144
1608758700000|2020-12-23 21:25:00|12192.7|12191.8|12190.7|12189.8|12193.6|12192.9|12189.1|12188.2|191
1608759000000|2020-12-23 21:30:00|12190.8|12189.9|12189.4|12188.5|12192|12191.1|12188.2|12187.3|318
1608759300000|2020-12-23 21:35:00|12189.3|12188.4|12185.7|12184.8|12189.3|12188.4|12185.1|12184.2|250
1608759600000|2020-12-23 21:40:00|12185.5|12184.6|12185.6|12184.7|12186.8|12186.1|12184.8|12183.9|249
1608759900000|2020-12-23 21:45:00|12185.5|12184.6|12184.8|12183.9|12186.2|12185.1|12184.5|12183.6|334
1608760200000|2020-12-23 21:50:00|12184.7|12183.8|12182.5|12181.6|12184.9|12184|12182|12180.8|387
1608760500000|2020-12-23 21:55:00|12182.4|12181.5|12190.1|12184.2|12190.1|12186.7|12182.4|12181.5|526
1608760800000|2020-12-23 22:00:00|12190.3|12184.3|12191.2|12185.2|12192.3|12186.3|12189.4|12183.4|38
1608761100000|2020-12-23 22:05:00|12190.3|12184.3|12189.3|12186|12193|12188.2|12187.6|12181.6|310
1608761400000|2020-12-23 22:10:00|12189.2|12186.1|12188.7|12186.2|12190.1|12186.4|12188.2|12185.5|198
1608761700000|2020-12-23 22:15:00|12188.8|12186.1|12192.4|12186.7|12192.6|12187.3|12188.2|12182.9|243
1608762000000|2020-12-23 22:20:00|12192.5|12186.9|12192.6|12186.6|12192.9|12187.6|12191.5|12186.2|291
1608762300000|2020-12-23 22:25:00|12192.7|12186.7|12192.2|12186.8|12193.2|12187.4|12190.5|12185.8|217
1608762600000|2020-12-23 22:30:00|12192.1|12186.9|12191.6|12185.9|12192.1|12187.7|12190.4|12185.7|312
1608762900000|2020-12-23 22:35:00|12191.4|12186.1|12189.8|12184.1|12192.1|12189.2|12187.6|12181.6|358
1608763200000|2020-12-23 22:40:00|12189.9|12184.2|12190.3|12187|12191.4|12187.6|12187.3|12184.1|322
1608763500000|2020-12-23 22:45:00|12190.6|12187.1|12190.8|12186.6|12191.9|12188.2|12189.7|12185.1|252
1608763800000|2020-12-23 22:50:00|12190.9|12186.5|12191.4|12189.1|12192.1|12189.2|12190|12185.4|240
1608764100000|2020-12-23 22:55:00|12191.3|12188.9|12191.7|12189|12192.3|12189.4|12191.1|12188.6|177
1608764400000|2020-12-23 23:00:00|12191.6|12189.1|12189.3|12188.1|12191.6|12189.3|12188.9|12186|525
1608764700000|2020-12-23 23:05:00|12189.4|12188|12188.6|12187.7|12189.9|12188.4|12187.6|12186.4|282
1608765000000|2020-12-23 23:10:00|12188.7|12187.8|12189.4|12188.2|12189.5|12188.4|12188.6|12187.6|114
1608765300000|2020-12-23 23:15:00|12189.3|12188.4|12188.1|12187.2|12189.4|12188.5|12188.1|12187.1|112
1608765600000|2020-12-23 23:20:00|12188.2|12187.3|12188.9|12188|12190.7|12190|12188.2|12187.3|126
1608765900000|2020-12-23 23:25:00|12189|12188.1|12188.2|12187.3|12189|12188.1|12188.1|12187.2|102
1608766200000|2020-12-23 23:30:00|12188.1|12187.2|12185.2|12184.3|12188.2|12187.3|12184.5|12183.6|119
1608766500000|2020-12-23 23:35:00|12185.5|12184.6|12185.2|12184.3|12185.8|12184.8|12185|12184.1|132
1608766800000|2020-12-23 23:40:00|12185.4|12184.5|12186.2|12185.6|12186.5|12185.7|12185.2|12184.3|149
1608767100000|2020-12-23 23:45:00|12186.1|12185.5|12187.4|12186.8|12187.7|12186.9|12186.1|12185.3|104
1608767400000|2020-12-23 23:50:00|12187.5|12186.9|12189.9|12189|12190|12189.1|12187.5|12186.8|193
1608767700000|2020-12-23 23:55:00|12190|12189.1|12194.6|12193.7|12194.7|12193.8|12189.2|12188.3|171
1608768000000|2020-12-24 00:00:00|12194.7|12193.8|12195.8|12194.9|12197.9|12197|12193.4|12192.5|527
1608768300000|2020-12-24 00:05:00|12195.9|12195|12199.3|12198.4|12201.5|12200.6|12195.3|12194.6|476
1608768600000|2020-12-24 00:10:00|12199.2|12198.3|12198.4|12197.5|12200.9|12200.1|12198.2|12197.3|392
1608768900000|2020-12-24 00:15:00|12198.3|12197.4|12195.2|12194.6|12198.9|12198|12195.1|12194.5|323
1608769200000|2020-12-24 00:20:00|12195.3|12194.4|12196|12195.4|12197.2|12196.6|12195.1|12194.4|324
1608769500000|2020-12-24 00:25:00|12196.2|12195.3|12197.2|12196.3|12197.8|12196.9|12195.5|12194.9|321
1608769800000|2020-12-24 00:30:00|12197|12196.4|12198.3|12197.7|12199.3|12198.5|12196.5|12195.8|234
1608770100000|2020-12-24 00:35:00|12198.2|12197.6|12200|12199.1|12200|12199.3|12197.6|12196.8|208
1608770400000|2020-12-24 00:40:00|12200.1|12199.2|12200|12199.1|12201.6|12200.7|12198.3|12197.4|243
1608770700000|2020-12-24 00:45:00|12200.2|12199.6|12200.1|12199.2|12200.5|12199.7|12198.9|12198.1|214
1608771000000|2020-12-24 00:50:00|12200|12199.1|12201|12200.1|12201.6|12200.7|12197.8|12196.9|408
1608771300000|2020-12-24 00:55:00|12201.2|12200.3|12202.7|12202.1|12205.4|12204.2|12200.7|12199.8|480
1608771600000|2020-12-24 01:00:00|12202.5|12201.9|12204.3|12203.4|12207|12206.1|12202.2|12201.3|552
1608771900000|2020-12-24 01:05:00|12204.4|12203.5|12206.5|12205.9|12207.1|12206.4|12202.6|12201.8|423
1608772200000|2020-12-24 01:10:00|12206.6|12206|12207|12206.1|12208.1|12207.3|12205|12204.1|333
1608772500000|2020-12-24 01:15:00|12207.1|12206.2|12206.4|12205.5|12208.2|12207.3|12205.8|12204.9|285
1608772800000|2020-12-24 01:20:00|12206.3|12205.4|12210.7|12209.8|12211.5|12210.6|12206.1|12205.4|454
1608773100000|2020-12-24 01:25:00|12210.6|12209.7|12208.1|12207.2|12210.6|12209.8|12207.5|12206.6|348
1608773400000|2020-12-24 01:30:00|12208|12207.1|12204.4|12203.5|12208.1|12207.2|12203.3|12202.6|483
1608773700000|2020-12-24 01:35:00|12204.5|12203.6|12206.7|12205.8|12207.8|12207.1|12204.5|12203.6|338
1608774000000|2020-12-24 01:40:00|12206.6|12205.7|12208.8|12208.2|12209.3|12208.5|12205.9|12205.1|348
1608774300000|2020-12-24 01:45:00|12208.9|12208|12211.5|12210.6|12211.9|12211|12208.9|12208|393
1608774600000|2020-12-24 01:50:00|12211.6|12210.7|12212.2|12211.3|12212.7|12211.9|12210|12209.1|368
1608774900000|2020-12-24 01:55:00|12212.3|12211.4|12208.8|12207.9|12212.8|12211.9|12208.7|12207.8|333
1608775200000|2020-12-24 02:00:00|12208.9|12208|12209|12208.4|12210.3|12209.6|12208.1|12207.3|390
1608775500000|2020-12-24 02:05:00|12209.3|12208.6|12210.8|12209.9|12210.9|12210|12207.9|12207|305
1608775800000|2020-12-24 02:10:00|12210.9|12210|12210.5|12209.6|12211.4|12210.5|12209.7|12208.8|268
1608776100000|2020-12-24 02:15:00|12210.4|12209.5|12211.1|12210.2|12211.8|12210.9|12209.7|12208.8|203
1608776400000|2020-12-24 02:20:00|12211.2|12210.3|12212.1|12211.2|12213.2|12212.3|12211.1|12210.2|242
1608776700000|2020-12-24 02:25:00|12212.2|12211.3|12213.2|12212.3|12213.7|12212.8|12211.1|12210.2|233
1608777000000|2020-12-24 02:30:00|12213.3|12212.4|12214.9|12214|12215.8|12215|12213.3|12212.4|246
1608777300000|2020-12-24 02:35:00|12215|12214.1|12215.6|12214.7|12216.2|12215.3|12213.9|12213|284
1608777600000|2020-12-24 02:40:00|12215.4|12214.5|12214|12213.1|12215.8|12214.9|12213.8|12212.9|294
1608777900000|2020-12-24 02:45:00|12213.7|12212.8|12215.7|12214.8|12216.1|12215.2|12213.1|12212.2|242
1608778200000|2020-12-24 02:50:00|12215.8|12214.9|12213.2|12212.3|12215.8|12214.9|12213.1|12212.2|250
1608778500000|2020-12-24 02:55:00|12213|12212.1|12211.8|12210.9|12213.4|12212.5|12210.7|12209.8|234
1608778800000|2020-12-24 03:00:00|12211.7|12210.8|12214.7|12213.8|12214.8|12213.9|12211.7|12210.8|329
1608779100000|2020-12-24 03:05:00|12214.6|12213.7|12214.7|12213.8|12215.4|12214.6|12214.1|12213.3|306
1608779400000|2020-12-24 03:10:00|12214.6|12213.7|12214.8|12213.9|12215.4|12214.5|12214.2|12213.3|180
1608779700000|2020-12-24 03:15:00|12214.7|12213.8|12214.7|12213.8|12216.2|12215.4|12214.4|12213.5|253
1608780000000|2020-12-24 03:20:00|12214.8|12213.9|12214.5|12213.6|12214.8|12213.9|12212.7|12211.8|268
1608780300000|2020-12-24 03:25:00|12214.6|12213.7|12212.4|12211.5|12214.6|12213.7|12211.8|12210.9|155
1608780600000|2020-12-24 03:30:00|12212.3|12211.4|12206.4|12205.5|12213.1|12212.2|12206|12205.1|433
1608780900000|2020-12-24 03:35:00|12206.5|12205.6|12207.7|12206.8|12208.2|12207.4|12205.8|12205.1|281
1608781200000|2020-12-24 03:40:00|12207.5|12206.6|12208.1|12207.2|12209.1|12208.2|12207.5|12206.6|234
1608781500000|2020-12-24 03:45:00|12208.2|12207.3|12208.2|12207.3|12209.1|12208.2|12207.6|12206.8|182
1608781800000|2020-12-24 03:50:00|12208.1|12207.2|12206.6|12206|12208.2|12207.4|12206.3|12205.6|215
1608782100000|2020-12-24 03:55:00|12206.8|12205.9|12209.9|12209|12210.1|12209.2|12206.8|12205.9|257
1608782400000|2020-12-24 04:00:00|12210|12209.1|12206.4|12205.8|12210|12209.1|12205.9|12205.1|244
1608782700000|2020-12-24 04:05:00|12206.5|12205.9|12205.9|12205.3|12207.3|12206.4|12205|12204.1|199
1608783000000|2020-12-24 04:10:00|12205.8|12205.2|12204.5|12203.6|12206.1|12205.3|12204.1|12203.2|178
1608783300000|2020-12-24 04:15:00|12204.4|12203.5|12204.5|12203.9|12205.5|12204.6|12204.1|12203.2|201
1608783600000|2020-12-24 04:20:00|12204.6|12204|12204|12203.1|12205.9|12205|12203.4|12202.7|246
1608783900000|2020-12-24 04:25:00|12203.9|12203.3|12205|12204.1|12205.4|12204.5|12203.8|12203|269
1608784200000|2020-12-24 04:30:00|12205.1|12204.2|12204.1|12203.2|12205.2|12204.4|12202.2|12201.5|307
1608784500000|2020-12-24 04:35:00|12204.2|12203.3|12204.1|12203.2|12205.7|12205.1|12203.7|12202.8|206
1608784800000|2020-12-24 04:40:00|12204.2|12203.3|12204.3|12203.4|12204.6|12203.7|12203.2|12202.4|146
1608785100000|2020-12-24 04:45:00|12204.4|12203.5|12204.1|12203.2|12204.6|12203.8|12203.7|12202.8|146
1608785400000|2020-12-24 04:50:00|12204|12203.1|12204.6|12203.7|12204.8|12203.9|12203.8|12203.1|157
1608785700000|2020-12-24 04:55:00|12204.7|12203.8|12205|12204.1|12205.4|12204.7|12204.4|12203.7|183
1608786000000|2020-12-24 05:00:00|12205.1|12204.2|12204.4|12203.5|12205.5|12204.9|12203.9|12203.2|176
1608786300000|2020-12-24 05:05:00|12204.2|12203.3|12204.1|12203.2|12204.4|12203.5|12203.4|12202.5|122
1608786600000|2020-12-24 05:10:00|12204|12203.1|12204.7|12203.8|12205.2|12204.4|12203.4|12202.6|173
1608786900000|2020-12-24 05:15:00|12204.6|12203.7|12206.6|12205.7|12206.8|12206|12204.1|12203.3|164
1608787200000|2020-12-24 05:20:00|12206.7|12205.8|12207.6|12206.7|12208.7|12208|12206.3|12205.4|158
1608787500000|2020-12-24 05:25:00|12207.7|12206.8|12205.7|12204.8|12207.7|12206.8|12205|12204.2|151
1608787800000|2020-12-24 05:30:00|12205.8|12205.2|12203.1|12202.2|12205.8|12205.2|12202.6|12201.9|312
1608788100000|2020-12-24 05:35:00|12203.2|12202.3|12203.4|12202.8|12203.7|12202.9|12202.9|12202.1|111
1608788400000|2020-12-24 05:40:00|12203.5|12202.9|12203.5|12202.6|12204.6|12203.7|12202.6|12202|196
1608788700000|2020-12-24 05:45:00|12203.3|12202.4|12204.7|12203.8|12206.1|12205.4|12202.8|12202.1|265
1608789000000|2020-12-24 05:50:00|12204.6|12203.7|12205.7|12204.8|12206.7|12205.8|12204.6|12203.7|150
1608789300000|2020-12-24 05:55:00|12205.8|12204.9|12205.5|12204.6|12206.8|12205.9|12202.7|12202.1|311
1608789600000|2020-12-24 06:00:00|12205.7|12204.8|12205.2|12204.3|12207.5|12206.6|12204.6|12203.7|377
1608789900000|2020-12-24 06:05:00|12205|12204.1|12205|12204.1|12205.4|12204.6|12204.1|12203.3|250
1608790200000|2020-12-24 06:10:00|12204.7|12204|12205.6|12204.7|12206.2|12205.3|12204|12203.2|210
1608790500000|2020-12-24 06:15:00|12205.5|12204.6|12204|12203.4|12206.2|12205.4|12203.9|12203.1|187
1608790800000|2020-12-24 06:20:00|12204.1|12203.5|12204.7|12203.8|12205.1|12204.2|12203.4|12202.5|187
1608791100000|2020-12-24 06:25:00|12204.8|12203.9|12205.8|12204.9|12205.9|12205|12204.5|12203.7|159
1608791400000|2020-12-24 06:30:00|12205.9|12205|12205.5|12204.6|12206.5|12205.7|12203.6|12202.8|261
1608791700000|2020-12-24 06:35:00|12205.4|12204.5|12205.2|12204.6|12205.8|12204.9|12204.7|12203.9|124
1608792000000|2020-12-24 06:40:00|12205.1|12204.5|12206.3|12205.4|12206.6|12205.7|12204.6|12203.8|174
1608792300000|2020-12-24 06:45:00|12206.8|12205.6|12207.1|12206.2|12207.9|12207.1|12205.5|12204.6|241
1608792600000|2020-12-24 06:50:00|12207.2|12206.3|12207.7|12206.8|12208.3|12207.4|12206.7|12205.8|244
1608792900000|2020-12-24 06:55:00|12207.6|12206.7|12207.7|12206.8|12208.4|12207.7|12207|12206.2|222
1608793200000|2020-12-24 07:00:00|12207.8|12206.9|12206.2|12205.3|12208|12207.1|12203.2|12202.4|390
1608793500000|2020-12-24 07:05:00|12206.3|12205.4|12204.9|12204|12207.2|12206.3|12203.2|12202.6|282
1608793800000|2020-12-24 07:10:00|12204.8|12203.9|12204.3|12203.4|12206.6|12205.7|12204.3|12203.4|209
1608794100000|2020-12-24 07:15:00|12204.4|12203.5|12206.3|12205.4|12206.9|12206.1|12204.3|12203.4|278
1608794400000|2020-12-24 07:20:00|12206.4|12205.5|12204.5|12203.6|12207.8|12207|12203.4|12202.5|360
1608794700000|2020-12-24 07:25:00|12204.6|12203.7|12206.9|12206|12208.5|12207.6|12204.4|12203.5|347
1608795000000|2020-12-24 07:30:00|12207|12206.1|12210|12209.1|12210.4|12209.5|12207|12206.1|318
1608795300000|2020-12-24 07:35:00|12209.5|12208.6|12208.6|12207.7|12210.1|12209.3|12207.4|12206.5|331
1608795600000|2020-12-24 07:40:00|12208.7|12207.8|12208|12207.1|12208.8|12207.9|12206.6|12205.7|279
1608795900000|2020-12-24 07:45:00|12207.9|12207|12206.1|12205.2|12207.9|12207|12204.8|12204.1|313
1608796200000|2020-12-24 07:50:00|12206|12205.1|12210|12209.1|12210.3|12209.4|12205.6|12204.7|345
1608796500000|2020-12-24 07:55:00|12210.1|12209.2|12206|12205.1|12210.1|12209.3|12205.7|12204.8|390
1608796800000|2020-12-24 08:00:00|12206.1|12205.2|12205.7|12205.1|12207.9|12207|12203.9|12203.2|537
1608797100000|2020-12-24 08:05:00|12205.6|12205|12205.7|12204.8|12210.1|12209.2|12205.2|12204.5|492
1608797400000|2020-12-24 08:10:00|12205.8|12204.9|12207.7|12206.8|12208.3|12207.4|12205.4|12204.5|389
1608797700000|2020-12-24 08:15:00|12207.8|12206.9|12209.5|12208.6|12209.8|12209|12207.1|12206.3|481
1608798000000|2020-12-24 08:20:00|12209.7|12208.8|12209.3|12208.4|12210.3|12209.5|12207.1|12206.2|422
1608798300000|2020-12-24 08:25:00|12209.4|12208.5|12205.8|12205.2|12209.4|12208.5|12205.3|12204.7|404
1608798600000|2020-12-24 08:30:00|12205.7|12205.1|12206.2|12205.6|12206.7|12205.9|12205.2|12204.6|293
1608798900000|2020-12-24 08:35:00|12206.1|12205.5|12205.6|12204.7|12207|12206.1|12205.1|12204.5|302
1608799200000|2020-12-24 08:40:00|12205.7|12204.8|12196.4|12195.5|12205.8|12204.9|12194.3|12193.4|577
1608799500000|2020-12-24 08:45:00|12196.7|12195.8|12202.3|12201.7|12202.4|12201.8|12195.8|12195.2|430
1608799800000|2020-12-24 08:50:00|12202.5|12201.6|12198.5|12197.6|12204.7|12204.1|12197.9|12197|446
1608800100000|2020-12-24 08:55:00|12198.4|12197.8|12201.8|12200.9|12203.8|12203.1|12198.3|12197.7|507
1608800400000|2020-12-24 09:00:00|12201.7|12200.8|12202.2|12201.6|12203.1|12202.5|12198.8|12198.2|385
1608800700000|2020-12-24 09:05:00|12202|12201.4|12199.8|12199.2|12203.3|12202.7|12199.1|12198.4|328
1608801000000|2020-12-24 09:10:00|12199.7|12199.1|12195.3|12194.7|12200.7|12199.9|12195.3|12194.7|412
1608801300000|2020-12-24 09:15:00|12195.4|12194.8|12197.8|12196.9|12198.2|12197.3|12193.6|12192.8|373
1608801600000|2020-12-24 09:20:00|12197.7|12196.8|12197.9|12197.3|12199.5|12198.9|12196.8|12196.2|393
1608801900000|2020-12-24 09:25:00|12198|12197.4|12200.4|12199.8|12201.1|12200.5|12198|12197.2|311
1608802200000|2020-12-24 09:30:00|12200.5|12199.9|12197.5|12196.9|12201.5|12200.7|12194.8|12194.1|389
1608802500000|2020-12-24 09:35:00|12197.6|12197|12201|12200.4|12201.5|12200.9|12196.9|12196.2|402
1608802800000|2020-12-24 09:40:00|12200.7|12200.1|12195.1|12194.2|12201.7|12201|12194.6|12193.9|458
1608803100000|2020-12-24 09:45:00|12195.2|12194.3|12194|12193.4|12197|12196.2|12191.6|12190.9|445
1608803400000|2020-12-24 09:50:00|12193.9|12193.3|12192.1|12191.5|12195.7|12195|12191.1|12190.2|461
1608803700000|2020-12-24 09:55:00|12192|12191.4|12192|12191.4|12193|12192.4|12187.4|12186.8|530
1608804000000|2020-12-24 10:00:00|12191.9|12191.3|12191.7|12190.8|12192.4|12191.8|12189.9|12189.2|405
1608804300000|2020-12-24 10:05:00|12191.6|12190.7|12191.4|12190.8|12192.9|12192.3|12189.4|12188.7|361
1608804600000|2020-12-24 10:10:00|12191.5|12190.9|12191|12190.4|12192.1|12191.5|12188.5|12187.8|353
1608804900000|2020-12-24 10:15:00|12190.9|12190.3|12195.4|12194.5|12195.5|12194.7|12190.5|12189.7|447
1608805200000|2020-12-24 10:20:00|12195|12194.4|12193.9|12193.3|12195.8|12195|12192.9|12192.2|332
1608805500000|2020-12-24 10:25:00|12193.8|12193.2|12192.3|12191.7|12194.1|12193.4|12191.1|12190.5|324
1608805800000|2020-12-24 10:30:00|12192.4|12191.5|12195.7|12194.8|12195.7|12194.8|12191.7|12191|439
1608806100000|2020-12-24 10:35:00|12195.6|12194.7|12196.4|12195.8|12196.5|12195.9|12194.8|12194.1|374
1608806400000|2020-12-24 10:40:00|12196.3|12195.7|12196.9|12196.3|12197.2|12196.6|12195.1|12194.5|239
1608806700000|2020-12-24 10:45:00|12197|12196.4|12196.6|12195.7|12197|12196.4|12194.4|12193.8|226
1608807000000|2020-12-24 10:50:00|12196.5|12195.9|12196.4|12195.8|12198.1|12197.4|12196.3|12195.6|293
1608807300000|2020-12-24 10:55:00|12196.5|12195.9|12199.1|12198.5|12200.7|12200.1|12196.4|12195.8|378
1608807600000|2020-12-24 11:00:00|12199.3|12198.7|12200.8|12199.9|12203.8|12203.1|12199.1|12198.5|402
1608807900000|2020-12-24 11:05:00|12200.9|12200|12199.6|12198.7|12201|12200.4|12195.2|12194.6|435
1608808200000|2020-12-24 11:10:00|12199.5|12198.6|12200.9|12200.3|12201.1|12200.3|12198.8|12198.1|294
1608808500000|2020-12-24 11:15:00|12200.8|12200.2|12198.3|12197.4|12202|12201.4|12198.1|12197.3|249
1608808800000|2020-12-24 11:20:00|12198.2|12197.3|12196.9|12196.3|12198.8|12198.2|12195.7|12195.1|294
1608809100000|2020-12-24 11:25:00|12196.8|12196.2|12198|12197.4|12198|12197.4|12196.8|12196.2|209
1608809400000|2020-12-24 11:30:00|12197.9|12197.3|12196.5|12195.9|12198.1|12197.5|12195.5|12194.8|323
1608809700000|2020-12-24 11:35:00|12196.6|12196|12200.5|12199.9|12201|12200.4|12196.6|12196|237
1608810000000|2020-12-24 11:40:00|12200.4|12199.8|12198.4|12197.5|12201.2|12200.6|12198.1|12197.3|320
1608810300000|2020-12-24 11:45:00|12198.3|12197.4|12195.9|12195|12199.2|12198.6|12195.4|12194.7|407
1608810600000|2020-12-24 11:50:00|12196|12195.1|12195.8|12195.2|12196.8|12196.2|12194.6|12194|293
1608810900000|2020-12-24 11:55:00|12195.9|12195.3|12195.7|12195.1|12196|12195.3|12194.2|12193.3|253
1608811200000|2020-12-24 12:00:00|12195.6|12195|12192.8|12192.2|12195.6|12195|12191.6|12190.9|320
1608811500000|2020-12-24 12:05:00|12192.9|12192.3|12192.5|12191.9|12193.9|12193.2|12191.2|12190.4|340
1608811800000|2020-12-24 12:10:00|12192.4|12191.8|12194.6|12193.7|12194.6|12193.9|12190.6|12189.8|320
1608812100000|2020-12-24 12:15:00|12194.7|12194.1|12193.8|12193.2|12195.4|12194.8|12193.2|12192.4|221
1608812400000|2020-12-24 12:20:00|12193.7|12193.1|12195.2|12194.6|12196.4|12195.7|12193.7|12193.1|343
1608812700000|2020-12-24 12:25:00|12195.3|12194.7|12198.5|12197.9|12199.5|12198.8|12195|12194.4|357
1608813000000|2020-12-24 12:30:00|12198.6|12198|12193.8|12193.2|12199.2|12198.6|12193.7|12193.1|266
1608813300000|2020-12-24 12:35:00|12194.2|12193.6|12191.3|12190.4|12194.4|12193.6|12190.6|12189.9|419
1608813600000|2020-12-24 12:40:00|12191.2|12190.3|12190.7|12190.1|12191.4|12190.8|12188.6|12187.9|308
1608813900000|2020-12-24 12:45:00|12190.6|12190|12192.7|12191.8|12193.9|12193.2|12190.1|12189.2|361
1608814200000|2020-12-24 12:50:00|12192.3|12191.7|12193.6|12193|12193.8|12193.2|12191.2|12190.5|234
1608814500000|2020-12-24 12:55:00|12193.5|12192.9|12188.8|12188.2|12193.7|12193|12188.1|12187.4|504
1608814800000|2020-12-24 13:00:00|12189|12188.4|12191.4|12190.5|12192|12191.2|12188.1|12187.4|505
1608815100000|2020-12-24 13:05:00|12191.3|12190.4|12193|12192.4|12193.8|12193.1|12191.3|12190.4|245
1608815400000|2020-12-24 13:10:00|12192.9|12192.3|12193.1|12192.5|12194|12193.2|12191.8|12191|182
1608815700000|2020-12-24 13:15:00|12193|12192.4|12190.8|12189.9|12193.4|12192.7|12190.5|12189.9|215
1608816000000|2020-12-24 13:20:00|12190.7|12190.1|12187.8|12187.2|12190.8|12190.1|12186.1|12185.5|331
1608816300000|2020-12-24 13:25:00|12187.9|12187.3|12189.9|12189|12189.9|12189|12187.7|12186.9|323
1608816600000|2020-12-24 13:30:00|12190.1|12189.2|12189.4|12188.5|12191.9|12191.2|12189.1|12188.3|332
1608816900000|2020-12-24 13:35:00|12189.3|12188.7|12192.8|12191.9|12193.5|12192.7|12189.2|12188.6|306
1608817200000|2020-12-24 13:40:00|12192.9|12192|12193|12192.1|12194|12193.3|12192|12191.3|303
1608817500000|2020-12-24 13:45:00|12192.7|12192.2|12193.2|12192.6|12194.9|12194|12192.3|12191.7|282
1608817800000|2020-12-24 13:50:00|12193.4|12192.5|12194.5|12193.9|12195.1|12194.3|12193|12192.4|268
1608818100000|2020-12-24 13:55:00|12194.4|12193.8|12188.7|12188.1|12195.2|12194.5|12188.7|12188.1|384
1608818400000|2020-12-24 14:00:00|12188.6|12187.7|12191.1|12190.5|12191.4|12190.5|12187.4|12186.5|415
1608818700000|2020-12-24 14:05:00|12191|12190.4|12197.4|12196.5|12198|12197.3|12191|12190.2|378
1608819000000|2020-12-24 14:10:00|12197.5|12196.6|12191.9|12191.3|12197.6|12196.7|12190.7|12190.1|314
1608819300000|2020-12-24 14:15:00|12191.8|12191.2|12188.9|12188.3|12194.3|12193.7|12188.8|12188.2|434
1608819600000|2020-12-24 14:20:00|12188.8|12188.2|12182.3|12181.7|12189.9|12189.1|12177.7|12176.8|652
1608819900000|2020-12-24 14:25:00|12182.4|12181.8|12184.6|12183.7|12186|12185.1|12181.6|12180.7|463
1608820200000|2020-12-24 14:30:00|12184.7|12183.8|12187.8|12186.9|12188.4|12187.5|12184.4|12183.5|537
1608820500000|2020-12-24 14:35:00|12187.9|12187|12187.7|12186.8|12194.5|12193.6|12186.6|12185.7|625
1608820800000|2020-12-24 14:40:00|12187.9|12187|12191|12190.1|12191.5|12190.6|12187.2|12186.3|461
1608821100000|2020-12-24 14:45:00|12191.1|12190.2|12190|12189.1|12192|12191.2|12189.4|12188.5|418
1608821400000|2020-12-24 14:50:00|12190.2|12189.3|12192.4|12191.5|12196.4|12195.7|12189.9|12189.1|511
1608821700000|2020-12-24 14:55:00|12192.3|12191.4|12189.3|12188.7|12192.6|12191.7|12188.9|12188.3|473
1608822000000|2020-12-24 15:00:00|12189.5|12188.9|12184.9|12184|12190.6|12189.9|12183|12182.4|846
1608822300000|2020-12-24 15:05:00|12184.8|12183.9|12191|12190.1|12192.2|12191.6|12184.4|12183.8|659
1608822600000|2020-12-24 15:10:00|12190.9|12190|12189.2|12188.3|12191.8|12190.9|12188.5|12187.8|385
1608822900000|2020-12-24 15:15:00|12189.3|12188.4|12189.2|12188.6|12190.6|12190|12184.9|12184.1|484
1608823200000|2020-12-24 15:20:00|12189.3|12188.7|12193.5|12192.6|12194.5|12193.7|12188.9|12188.2|486
1608823500000|2020-12-24 15:25:00|12193.4|12192.5|12195.4|12194.8|12196.3|12195.4|12192.8|12192.1|237
1608823800000|2020-12-24 15:30:00|12195.5|12194.9|12192.1|12191.2|12198.3|12197.6|12192.1|12191.2|379
1608824100000|2020-12-24 15:35:00|12192|12191.1|12186.4|12185.5|12193.7|12192.9|12186|12185.1|441
1608824400000|2020-12-24 15:40:00|12186.3|12185.4|12184|12183.1|12188.4|12187.5|12180.3|12179.6|673
1608824700000|2020-12-24 15:45:00|12184.3|12183.4|12182|12181.1|12184.3|12183.4|12178.6|12177.7|537
1608825000000|2020-12-24 15:50:00|12182.1|12181.2|12180.5|12179.6|12186|12185.3|12179.7|12178.8|449
1608825300000|2020-12-24 15:55:00|12180.2|12179.3|12183|12182.1|12183.5|12182.7|12179|12178.1|481
1608825600000|2020-12-24 16:00:00|12182.7|12181.8|12186.4|12185.5|12188.2|12187.3|12182.5|12181.8|664
1608825900000|2020-12-24 16:05:00|12186.5|12185.4|12187|12186.1|12187.7|12186.4|12183.1|12182.2|488
1608826200000|2020-12-24 16:10:00|12187.2|12186|12187.5|12186.9|12189.8|12188.9|12186.2|12185.2|470
1608826500000|2020-12-24 16:15:00|12187.7|12186.8|12186.4|12185.5|12188.6|12187.8|12185.3|12184.6|266
1608826800000|2020-12-24 16:20:00|12186.2|12185.3|12187.1|12186.2|12188|12187.3|12186.1|12185.2|180
1608827100000|2020-12-24 16:25:00|12187.2|12186.3|12184.6|12183.7|12188.7|12187.8|12184|12183.1|309
1608827400000|2020-12-24 16:30:00|12184.5|12183.6|12186.5|12185.6|12187.3|12186.4|12184.1|12183.2|317
1608827700000|2020-12-24 16:35:00|12186.8|12185.9|12185.1|12184.2|12187.4|12186.7|12184.8|12183.9|286
1608828000000|2020-12-24 16:40:00|12185|12184.1|12185.3|12184.4|12185.6|12184.7|12183.5|12182.9|254
1608828300000|2020-12-24 16:45:00|12185.4|12184.5|12185|12184.4|12185.6|12184.8|12184|12183.1|179
1608828600000|2020-12-24 16:50:00|12185.1|12184.2|12184.6|12183.7|12186.7|12185.9|12182.9|12182.1|286
1608828900000|2020-12-24 16:55:00|12184.7|12183.8|12182.3|12181.4|12185.5|12184.8|12181.7|12180.8|219
1608829200000|2020-12-24 17:00:00|12182.4|12181.5|12181.8|12180.9|12183.9|12183|12180.8|12179.9|212
1608829500000|2020-12-24 17:05:00|12181.7|12180.8|12183.4|12182.5|12184.4|12183.5|12181.6|12180.7|261
1608829800000|2020-12-24 17:10:00|12183.5|12182.6|12183.6|12182.7|12184.4|12183.5|12181.7|12180.9|299
1608830100000|2020-12-24 17:15:00|12183.7|12182.8|12184.3|12183.4|12185.4|12184.5|12183.6|12182.7|166
1608830400000|2020-12-24 17:20:00|12184.4|12183.5|12185.1|12184.2|12185.5|12184.5|12184.2|12183.2|227
1608830700000|2020-12-24 17:25:00|12185.2|12184.3|12187.5|12186.6|12188|12187.2|12184.8|12183.9|317
1608831000000|2020-12-24 17:30:00|12187.6|12186.7|12187.4|12186.5|12188.9|12188|12187.1|12186.2|218
1608831300000|2020-12-24 17:35:00|12187.5|12186.6|12188.1|12187.2|12189.1|12188.4|12187.3|12186.4|164
1608831600000|2020-12-24 17:40:00|12188|12187.1|12185.7|12185.1|12188.8|12187.9|12185.6|12184.9|199
1608831900000|2020-12-24 17:45:00|12185.6|12185|12187.6|12186.7|12187.9|12187|12184.1|12183.2|302
1608832200000|2020-12-24 17:50:00|12187.7|12186.8|12187.4|12186.5|12189.5|12188.8|12187.3|12186.4|187
1608832500000|2020-12-24 17:55:00|12187.5|12186.6|12183.7|12182.8|12189|12188.1|12182.8|12181.9|330
1608832800000|2020-12-24 18:00:00|12183.8|12182.9|12184.7|12183.8|12186.3|12185.4|12183.8|12182.9|225
1608833100000|2020-12-24 18:05:00|12184.8|12183.9|12183.3|12182.4|12184.9|12184|12183|12182.1|142
1608833400000|2020-12-24 18:10:00|12183.2|12182.3|12185.4|12183.6|12186.8|12184.8|12182.7|12181.8|342
1608833700000|2020-12-24 18:15:00|12185.8|12183.7|12183.4|12182|12185.8|12183.8|12183.2|12181.6|434
1608834000000|2020-12-24 18:20:00|12183.3|12181.9|12181.3|12177.4|12183.6|12182.1|12180.2|12175.9|724
1608834300000|2020-12-24 18:25:00|12181.4|12177.5|12181.8|12178.7|12183.6|12179.1|12179.5|12175.4|1169
1608834600000|2020-12-24 18:30:00|12181.9|12178.9|12180.9|12178.7|12182.4|12179.4|12180|12178.2|574
1608834900000|2020-12-24 18:35:00|12180.8|12178.8|12180.8|12179.1|12181.1|12179.4|12180.3|12178.6|308
1608835200000|2020-12-24 18:40:00|12180.7|12179|12182.3|12178.9|12182.5|12180.4|12180.5|12178.7|512
1608835500000|2020-12-24 18:45:00|12182.1|12179.1|12182.1|12178.7|12183.1|12180.3|12181.1|12178.5|547
1608835800000|2020-12-24 18:50:00|12181.9|12178.8|12181.9|12180.5|12182.7|12180.8|12181.4|12178.1|524
1608836100000|2020-12-24 18:55:00|12181.8|12180.6|12182.3|12179.9|12183|12181.1|12181.6|12179.7|375
1608836400000|2020-12-24 19:00:00|12182.2|12180|12182.2|12180.1|12183.1|12180.7|12181.7|12179.1|434
1608836700000|2020-12-24 19:05:00|12182.1|12180.2|12181.4|12179.8|12183|12180.8|12181.3|12179.4|396
1608837000000|2020-12-24 19:10:00|12181.3|12179.9|12181.4|12179.8|12181.7|12180.2|12180.8|12179.6|236
1608837300000|2020-12-24 19:15:00|12181.2|12179.7|12181.1|12179.8|12181.6|12180.1|12180.7|12179.5|231
1608837600000|2020-12-24 19:20:00|12181.2|12179.6|12181.2|12178.7|12182|12180.5|12180.5|12178|366
1608837900000|2020-12-24 19:25:00|12181.1|12178.8|12181.2|12179.1|12181.3|12179.4|12180.7|12178.6|340
1608838200000|2020-12-24 19:30:00|12181.1|12179|12181|12179.2|12182|12179.7|12180.7|12178.6|317
1608838500000|2020-12-24 19:35:00|12180.9|12179.1|12180.9|12178.4|12181.5|12179.4|12180.4|12177.7|383
1608838800000|2020-12-24 19:40:00|12181|12178.5|12181.2|12179.3|12181.4|12179.5|12180.6|12178.3|346
1608839100000|2020-12-24 19:45:00|12181.3|12179.4|12181.2|12179.1|12181.6|12179.6|12180.7|12178.9|361
1608839400000|2020-12-24 19:50:00|12181.3|12179.2|12181.4|12179.5|12182.1|12180.1|12180.7|12179|477
1608839700000|2020-12-24 19:55:00|12181.5|12179.6|12181.5|12179.5|12181.9|12180|12180.9|12179.1|441
1608840000000|2020-12-24 20:00:00|12181.7|12179.7|12181.4|12179.2|12182|12180|12181|12179.1|487
1608840300000|2020-12-24 20:05:00|12181.5|12179.3|12181.5|12180|12182.1|12180.3|12181.2|12179.2|211
1608840600000|2020-12-24 20:10:00|12181.4|12180.1|12181.3|12180.4|12181.7|12180.6|12181.1|12179.9|123
1608840900000|2020-12-24 20:15:00|12181.1|12180.2|12181.3|12180.4|12181.5|12180.6|12181.1|12180.2|212
1608841200000|2020-12-24 20:20:00|12181.2|12180.3|12185.4|12181.9|12186.9|12184|12181|12180.1|477
1608841500000|2020-12-24 20:25:00|12185.5|12181.8|12186|12182.5|12187.7|12185.1|12183.8|12180.4|1098
1608841800000|2020-12-24 20:30:00|12184.8|12182.6|12186.5|12185.6|12188.3|12185.6|12184.6|12182.3|950
1608842100000|2020-12-24 20:35:00|12186.4|12185.5|12187.3|12183.7|12188.2|12185.8|12184.4|12181.8|530
1608842400000|2020-12-24 20:40:00|12186|12182.5|12184.4|12183.5|12188.1|12185.3|12184.2|12182|988
1608842700000|2020-12-24 20:45:00|12184.5|12183.6|12185.3|12184.4|12187.3|12184.8|12184.3|12182.1|647
1608843000000|2020-12-24 20:50:00|12185.5|12184.6|12185|12184.1|12185.5|12184.6|12184.3|12183.4|214
1608843300000|2020-12-24 20:55:00|12184.9|12184|12183.9|12183|12184.9|12184|12183.7|12182.8|264
1608843600000|2020-12-24 21:00:00|12184|12183.1|12183.8|12182.9|12185.6|12183.7|12183.5|12182.3|248
1608843900000|2020-12-24 21:05:00|12183.7|12182.8|12183.8|12182.9|12184.3|12183.4|12183.6|12182.7|203
1608844200000|2020-12-24 21:10:00|12184|12183.1|12183.1|12182.2|12184.7|12183.4|12182.9|12180.8|275
1608844500000|2020-12-24 21:15:00|12183.2|12182.3|12183.8|12182.9|12184.4|12183.5|12182.8|12180.7|264
1608844800000|2020-12-24 21:20:00|12183.7|12182.8|12184.4|12183.5|12187.5|12184.7|12183.5|12181.4|440
1608845100000|2020-12-24 21:25:00|12184.6|12183.7|12185.5|12184.6|12187.4|12185.1|12183.9|12181.2|643
1608845400000|2020-12-24 21:30:00|12185.4|12184.5|12186.4|12182.9|12187.7|12184.7|12184.4|12181.4|648
1608845700000|2020-12-24 21:35:00|12186.5|12182.7|12185.4|12184.5|12188.3|12185.4|12184.5|12181.5|298
1608846000000|2020-12-24 21:40:00|12185.6|12184.7|12187.2|12182.8|12188|12185.3|12185|12182.6|225
1608846300000|2020-12-24 21:45:00|12187.5|12183.5|12184.1|12183.2|12188.1|12185.2|12184.1|12182.1|164
1608846600000|2020-12-24 21:50:00|12184.7|12183.8|12184.5|12183.6|12188.6|12185|12183.5|12181.5|136
1608846900000|2020-12-24 21:55:00|12183.8|12182.9|12184.9|12184|12188.2|12184.4|12183.7|12181.1|119
1609102800000|2020-12-27 21:00:00|12203.6|12191.6|12196.8|12184.8|12203.6|12191.6|12196.5|12184.5|20
1609103100000|2020-12-27 21:05:00|12197.5|12185.5|12196.5|12184.5|12203.6|12191.6|12196.5|12184.5|7
1609103400000|2020-12-27 21:10:00|12196.6|12184.6|12195.6|12183.6|12203.3|12191.3|12182.8|12170.8|20
1609103700000|2020-12-27 21:15:00|12195.5|12183.5|12183.5|12171.5|12195.5|12183.5|12182.8|12170.8|6
1609104000000|2020-12-27 21:20:00|12184.2|12172.2|12183|12171|12184.2|12172.2|12182.5|12170.5|11
1609104300000|2020-12-27 21:25:00|12183.7|12171.7|12183|12171|12195.6|12183.6|12183|12171|9
1609104600000|2020-12-27 21:30:00|12182.5|12170.5|12203.3|12191.3|12203.3|12191.3|12182.5|12170.5|12
1609104900000|2020-12-27 21:35:00|12183|12171|12203.3|12191.3|12203.3|12191.3|12182.5|12170.5|3
1609105200000|2020-12-27 21:40:00|12183|12171|12195.5|12183.5|12195.5|12183.5|12182.5|12170.5|6
1609105500000|2020-12-27 21:45:00|12195.6|12183.6|12195.5|12183.5|12195.6|12183.6|12195.5|12183.5|8
1609105800000|2020-12-27 21:50:00|12195.6|12183.6|12198.1|12186.1|12203.3|12191.3|12195.5|12183.5|10
1609106100000|2020-12-27 21:55:00|12203.3|12191.3|12196.3|12184.3|12203.7|12191.7|12182.5|12170.5|18
1609106400000|2020-12-27 22:00:00|12196.5|12184.5|12203.3|12191.3|12203.3|12191.3|12182.4|12170.4|21
1609106700000|2020-12-27 22:05:00|12195.9|12183.9|12196|12184|12201|12189|12195.2|12183.2|111
1609107000000|2020-12-27 22:10:00|12195.7|12183.7|12196.9|12184.9|12199.4|12187.4|12188.2|12176.2|113
1609107300000|2020-12-27 22:15:00|12197.5|12185.5|12195.6|12183.6|12198.6|12186.6|12194.3|12182.3|107
1609107600000|2020-12-27 22:20:00|12195.5|12183.5|12195.5|12183.5|12196.9|12184.9|12195.4|12183.4|44
1609107900000|2020-12-27 22:25:00|12195.4|12183.4|12195.5|12183.5|12196.4|12184.4|12195.4|12183.4|47
1609108200000|2020-12-27 22:30:00|12195.6|12183.6|12194.8|12183.8|12196.5|12184.7|12194.6|12183.4|50
1609108500000|2020-12-27 22:35:00|12194.9|12183.9|12194.9|12183.9|12196.4|12185.4|12194.8|12183.8|33
1609108800000|2020-12-27 22:40:00|12195.5|12184.5|12194.7|12183.7|12196.5|12185.5|12192.7|12181.7|66
1609109100000|2020-12-27 22:45:00|12193.8|12182.8|12193.2|12182.2|12195.3|12184.3|12192.8|12181.8|65
1609109400000|2020-12-27 22:50:00|12193.5|12182.5|12196.5|12185.5|12204.1|12193.1|12193.1|12182.1|95
1609109700000|2020-12-27 22:55:00|12195.9|12184.9|12195.6|12184.6|12201.1|12190.1|12193.6|12182.6|214
1609110000000|2020-12-27 23:00:00|12196.5|12185.5|12193.1|12189|12199.3|12193.9|12190.7|12182.6|1265
1609110300000|2020-12-27 23:05:00|12192.9|12189.1|12195.5|12193.8|12198.7|12196|12190.9|12181.4|690
1609110600000|2020-12-27 23:10:00|12195.1|12193.7|12197.2|12195.2|12198.3|12196.4|12195.1|12192.9|442
1609110900000|2020-12-27 23:15:00|12197.1|12195.5|12195.8|12194.5|12197.5|12196|12195.3|12194.1|293
1609111200000|2020-12-27 23:20:00|12195.9|12194.8|12199.8|12198.6|12199.8|12198.7|12195.8|12194.8|650
1609111500000|2020-12-27 23:25:00|12199.9|12198.5|12205.8|12204.7|12208.3|12206.9|12199.9|12198.5|764
1609111800000|2020-12-27 23:30:00|12205.9|12204.6|12204.1|12203.2|12207.2|12206.2|12204|12203.1|525
1609112100000|2020-12-27 23:35:00|12204|12203.1|12205.2|12204.3|12206.8|12205.9|12203.7|12202.6|374
1609112400000|2020-12-27 23:40:00|12205.3|12204.4|12204.7|12203.6|12206|12204.9|12203.5|12202.5|277
1609112700000|2020-12-27 23:45:00|12204.6|12203.7|12204.3|12203.4|12204.8|12203.8|12203.2|12202.3|280
1609113000000|2020-12-27 23:50:00|12204.2|12203.3|12205.3|12204.4|12206.9|12206|12204.2|12203.2|307
1609113300000|2020-12-27 23:55:00|12205.4|12204.5|12204.5|12203.6|12206.1|12205.2|12203.8|12202.9|259
1609113600000|2020-12-28 00:00:00|12204.9|12204|12198.9|12197.6|12208.7|12207.8|12197.6|12196.7|715
1609113900000|2020-12-28 00:05:00|12198.6|12197.7|12189.2|12188.3|12200.1|12199.2|12185|12183.9|1060
1609114200000|2020-12-28 00:10:00|12189.3|12188.4|12188.9|12188|12190.1|12189.2|12184.5|12183.6|697
1609114500000|2020-12-28 00:15:00|12188.7|12187.8|12188.8|12187.9|12189.2|12188.3|12184.5|12183.5|656
1609114800000|2020-12-28 00:20:00|12188.9|12188|12190.9|12190|12191.2|12190.3|12188.4|12187.4|347
1609115100000|2020-12-28 00:25:00|12191|12190.1|12191.5|12190.6|12194.4|12193.4|12190.5|12189.5|412
1609115400000|2020-12-28 00:30:00|12191.6|12190.7|12190.1|12189.2|12195.2|12194.3|12189.6|12188.5|572
1609115700000|2020-12-28 00:35:00|12190|12189.1|12187.3|12186.4|12190.6|12189.7|12186.9|12186|409
1609116000000|2020-12-28 00:40:00|12187.2|12186.3|12189.1|12188.2|12190.2|12189.3|12186.7|12186|442
1609116300000|2020-12-28 00:45:00|12189|12188.1|12184.8|12183.9|12190.2|12189.3|12184.5|12183.6|363
1609116600000|2020-12-28 00:50:00|12184.9|12184|12190.1|12189|12193.1|12191.4|12181.6|12180.7|754
1609116900000|2020-12-28 00:55:00|12190|12189.1|12193|12192.1|12193.6|12192.7|12187.3|12186.4|573
1609117200000|2020-12-28 01:00:00|12193.4|12192.5|12195.7|12194.8|12196.1|12195.1|12191.7|12190.8|719
1609117500000|2020-12-28 01:05:00|12195.6|12194.7|12202|12201.1|12202.1|12201.2|12194|12193.1|614
1609117800000|2020-12-28 01:10:00|12202.1|12201.2|12203.8|12202.9|12205.9|12205|12200.5|12199.5|590
1609118100000|2020-12-28 01:15:00|12203.9|12203|12203.9|12203|12205.3|12204.3|12201.4|12200.4|734
1609118400000|2020-12-28 01:20:00|12203.8|12202.9|12204.5|12203.6|12205.1|12204.2|12202.7|12201.8|395
1609118700000|2020-12-28 01:25:00|12204.4|12203.5|12205|12204.1|12205.2|12204.3|12202.1|12201.2|373
1609119000000|2020-12-28 01:30:00|12205.1|12204.2|12203.8|12202.9|12205.1|12204.2|12201.8|12201|435
1609119300000|2020-12-28 01:35:00|12203.9|12203|12205|12204.1|12206|12205.1|12202.9|12202|321
1609119600000|2020-12-28 01:40:00|12205.3|12204.4|12203.8|12202.9|12206|12205.1|12202.1|12201.2|251
1609119900000|2020-12-28 01:45:00|12204|12203.1|12205.6|12204.7|12205.6|12204.8|12203.6|12202.7|326
1609120200000|2020-12-28 01:50:00|12205.5|12204.6|12205.7|12204.8|12206.6|12205.8|12205|12204.1|270
1609120500000|2020-12-28 01:55:00|12205.8|12204.9|12205.6|12204.7|12207|12206.1|12205.3|12204.4|266
1609120800000|2020-12-28 02:00:00|12205.5|12204.6|12207.5|12206.6|12207.8|12207|12205|12204.1|257
1609121100000|2020-12-28 02:05:00|12207.6|12206.7|12210.4|12209.5|12212.7|12211.8|12207.5|12206.7|428
1609121400000|2020-12-28 02:10:00|12210.2|12209.6|12212.9|12212|12214|12213.1|12210.2|12209.5|392
1609121700000|2020-12-28 02:15:00|12212.8|12211.9|12211.5|12210.6|12213.6|12212.7|12210.1|12209.2|290
1609122000000|2020-12-28 02:20:00|12211.6|12210.7|12212.2|12211.3|12214.4|12213.7|12211.2|12210.3|349
1609122300000|2020-12-28 02:25:00|12212.1|12211.2|12210.5|12209.6|12212.8|12211.9|12210.4|12209.5|255
1609122600000|2020-12-28 02:30:00|12210.6|12209.7|12211.2|12210.3|12212.1|12211.2|12210|12209.1|284
1609122900000|2020-12-28 02:35:00|12211.3|12210.4|12211.1|12210.2|12212.2|12211.4|12210.4|12209.7|213
1609123200000|2020-12-28 02:40:00|12210.8|12209.9|12213.3|12212.4|12213.8|12213|12210.7|12209.8|199
1609123500000|2020-12-28 02:45:00|12213.2|12212.3|12212.9|12212.3|12213.7|12212.9|12212.2|12211.3|254
1609123800000|2020-12-28 02:50:00|12213|12212.4|12213.2|12212.3|12213.7|12212.8|12212.5|12211.6|187
1609124100000|2020-12-28 02:55:00|12213.1|12212.2|12209.2|12208.3|12213.2|12212.3|12209|12208.1|249
1609124400000|2020-12-28 03:00:00|12209.1|12208.2|12213.6|12212.7|12214.1|12213.2|12209.1|12208.2|311
1609124700000|2020-12-28 03:05:00|12213.7|12212.8|12212.8|12211.9|12213.7|12212.8|12211.4|12210.5|313
1609125000000|2020-12-28 03:10:00|12212.7|12211.8|12214.5|12213.6|12215.2|12214.3|12212.4|12211.5|240
1609125300000|2020-12-28 03:15:00|12214.6|12213.7|12215.4|12214.5|12216.6|12215.7|12214.5|12213.6|276
1609125600000|2020-12-28 03:20:00|12215.3|12214.4|12213.3|12212.4|12215.8|12215.1|12212.9|12212|224
1609125900000|2020-12-28 03:25:00|12213.4|12212.5|12215.6|12214.7|12216.1|12215.2|12212.7|12211.8|235
1609126200000|2020-12-28 03:30:00|12215.7|12214.8|12215.8|12214.9|12216.3|12215.4|12215.2|12214.5|205
1609126500000|2020-12-28 03:35:00|12215.7|12214.8|12216|12215.1|12216.2|12215.4|12214.3|12213.4|207
1609126800000|2020-12-28 03:40:00|12215.9|12215|12214.9|12214|12216|12215.1|12214.5|12213.6|186
1609127100000|2020-12-28 03:45:00|12215|12214.1|12215.4|12214.5|12215.7|12214.9|12214.5|12213.6|137
1609127400000|2020-12-28 03:50:00|12215.5|12214.6|12214.4|12213.5|12215.5|12214.6|12213.4|12212.5|190
1609127700000|2020-12-28 03:55:00|12214.5|12213.6|12213.3|12212.4|12214.6|12213.7|12212.8|12211.9|166
1609128000000|2020-12-28 04:00:00|12213.4|12212.5|12210.1|12209.2|12213.6|12212.7|12209.8|12208.9|205
1609128300000|2020-12-28 04:05:00|12210|12209.1|12210.4|12209.8|12211.3|12210.4|12209.8|12208.9|181
1609128600000|2020-12-28 04:10:00|12210.3|12209.7|12211.3|12210.4|12211.5|12210.7|12209.8|12208.9|169
1609128900000|2020-12-28 04:15:00|12211.4|12210.5|12211.4|12210.5|12212.9|12212|12211.1|12210.2|192
1609129200000|2020-12-28 04:20:00|12211.6|12210.7|12211.4|12210.5|12212.9|12212.1|12211.1|12210.4|228
1609129500000|2020-12-28 04:25:00|12211.5|12210.6|12212.7|12212.1|12213.1|12212.2|12211.3|12210.5|178
1609129800000|2020-12-28 04:30:00|12213|12212.2|12213.1|12212.2|12214.4|12213.7|12212.3|12211.6|188
1609130100000|2020-12-28 04:35:00|12213.2|12212.3|12211.9|12211.3|12213.2|12212.3|12211.8|12211.2|169
1609130400000|2020-12-28 04:40:00|12212.1|12211.5|12211|12210.1|12212.7|12211.9|12210.6|12209.8|122
1609130700000|2020-12-28 04:45:00|12210.9|12210|12211.2|12210.3|12211.2|12210.5|12209.8|12208.9|124
1609131000000|2020-12-28 04:50:00|12211|12210.4|12211.1|12210.2|12212.1|12211.2|12210.6|12209.8|120
1609131300000|2020-12-28 04:55:00|12211.2|12210.3|12210.8|12209.9|12211.5|12210.8|12210.7|12209.8|106
1609131600000|2020-12-28 05:00:00|12210.9|12210|12210.5|12209.9|12211.2|12210.5|12209.7|12208.8|194
1609131900000|2020-12-28 05:05:00|12210.6|12209.7|12211.5|12210.6|12211.7|12210.9|12210|12209.2|161
1609132200000|2020-12-28 05:10:00|12211.6|12210.7|12212.6|12211.7|12212.7|12211.8|12211.3|12210.5|111
1609132500000|2020-12-28 05:15:00|12212.7|12211.8|12215.9|12215|12216.2|12215.5|12212.5|12211.6|214
1609132800000|2020-12-28 05:20:00|12215.8|12214.9|12215|12214.1|12216|12215.1|12215|12214.1|128
1609133100000|2020-12-28 05:25:00|12214.9|12214.3|12216.3|12215.4|12216.4|12215.7|12214.9|12214.3|122
1609133400000|2020-12-28 05:30:00|12216.4|12215.5|12216.3|12215.4|12216.8|12215.9|12214.7|12213.9|258
1609133700000|2020-12-28 05:35:00|12216.4|12215.8|12218.8|12217.9|12219.1|12218.2|12216.3|12215.5|229
1609134000000|2020-12-28 05:40:00|12218.7|12217.8|12217.2|12216.3|12218.8|12218.1|12216|12215.4|319
1609134300000|2020-12-28 05:45:00|12217.1|12216.2|12217.7|12216.8|12218.1|12217.3|12216.1|12215.4|282
1609134600000|2020-12-28 05:50:00|12217.6|12216.7|12219|12218.4|12219.3|12218.4|12217.1|12216.4|248
1609134900000|2020-12-28 05:55:00|12218.9|12218.3|12224|12223.1|12224.4|12223.5|12218.7|12217.9|439
1609135200000|2020-12-28 06:00:00|12224.1|12223.2|12224.5|12223.9|12225.3|12224.6|12221.4|12220.5|557
1609135500000|2020-12-28 06:05:00|12224.6|12224|12226.7|12225.8|12227.7|12226.9|12224.3|12223.4|495
1609135800000|2020-12-28 06:10:00|12226.3|12225.7|12223.3|12222.4|12226.5|12225.8|12223.3|12222.4|314
1609136100000|2020-12-28 06:15:00|12223.4|12222.5|12223.2|12222.3|12223.5|12222.7|12221|12220.3|349
1609136400000|2020-12-28 06:20:00|12223.1|12222.2|12222.5|12221.6|12223.3|12222.7|12221.7|12221|279
1609136700000|2020-12-28 06:25:00|12222.6|12221.7|12223.6|12222.7|12225.1|12224.3|12222.4|12221.6|287
1609137000000|2020-12-28 06:30:00|12223.5|12222.6|12224.6|12223.7|12224.7|12223.7|12220.5|12219.6|395
1609137300000|2020-12-28 06:35:00|12224.5|12223.6|12222.9|12222|12224.6|12223.7|12222.8|12221.9|207
1609137600000|2020-12-28 06:40:00|12223|12222.1|12224.1|12223.2|12224.5|12223.6|12222.5|12221.9|234
1609137900000|2020-12-28 06:45:00|12223.8|12223.3|12225.7|12224.8|12225.9|12225.1|12222.8|12221.9|276
1609138200000|2020-12-28 06:50:00|12225.6|12224.7|12225.5|12224.6|12226.9|12226.1|12225.2|12224.3|313
1609138500000|2020-12-28 06:55:00|12225.6|12224.7|12225.5|12224.6|12227.5|12226.6|12225|12224.3|255
1609138800000|2020-12-28 07:00:00|12225.6|12224.7|12224.9|12224|12225.8|12224.9|12222.2|12221.3|413
1609139100000|2020-12-28 07:05:00|12224.8|12223.9|12222|12221.4|12226.3|12225.4|12222|12221.2|285
1609139400000|2020-12-28 07:10:00|12222.1|12221.5|12223.1|12222.2|12223.2|12222.6|12220.8|12220|310
1609139700000|2020-12-28 07:15:00|12222.9|12222|12224.8|12223.9|12224.9|12224.1|12221|12220.3|303
1609140000000|2020-12-28 07:20:00|12224.7|12223.8|12222.6|12221.7|12226.6|12225.9|12220.2|12219.3|374
1609140300000|2020-12-28 07:25:00|12222.5|12221.6|12222.9|12222.3|12225.1|12224.5|12222.3|12221.6|224
1609140600000|2020-12-28 07:30:00|12223|12222.4|12222.8|12222.2|12224.7|12224|12222.7|12221.9|255
1609140900000|2020-12-28 07:35:00|12222.9|12222.3|12224.8|12224.2|12225.9|12225.2|12222.5|12221.7|250
1609141200000|2020-12-28 07:40:00|12224.9|12224.3|12228.5|12227.6|12230.2|12229.6|12224.3|12223.7|349
1609141500000|2020-12-28 07:45:00|12228.6|12227.7|12227.2|12226.3|12228.9|12228.2|12226.8|12226.1|351
1609141800000|2020-12-28 07:50:00|12227.3|12226.7|12227.1|12226.5|12228.6|12227.9|12226.4|12225.8|309
1609142100000|2020-12-28 07:55:00|12227.2|12226.6|12231.6|12230.7|12233.7|12232.8|12227.1|12226.5|457
1609142400000|2020-12-28 08:00:00|12231.5|12230.9|12228.4|12227.5|12232.7|12232.1|12228.1|12227.4|586
1609142700000|2020-12-28 08:05:00|12228.3|12227.4|12230.6|12230|12233|12232.4|12226.8|12226|451
1609143000000|2020-12-28 08:10:00|12230.7|12230.1|12228.2|12227.6|12230.7|12230.1|12226.1|12225.5|346
1609143300000|2020-12-28 08:15:00|12228.3|12227.7|12229.6|12228.7|12233|12232.3|12227.8|12226.9|344
1609143600000|2020-12-28 08:20:00|12229.7|12228.8|12233.5|12232.6|12233.5|12232.7|12229.6|12228.7|364
1609143900000|2020-12-28 08:25:00|12233.4|12232.5|12231.8|12230.9|12233.4|12232.5|12230.8|12229.9|437
1609144200000|2020-12-28 08:30:00|12231.7|12230.8|12230.4|12229.5|12233.5|12232.8|12230.2|12229.3|327
1609144500000|2020-12-28 08:35:00|12231|12230.1|12234.3|12233.4|12238|12237.1|12231|12230.1|560
1609144800000|2020-12-28 08:40:00|12234.4|12233.5|12236.1|12235.2|12238|12237.1|12233.8|12232.9|452
1609145100000|2020-12-28 08:45:00|12236.2|12235.3|12237.4|12236.5|12239.5|12238.6|12236.2|12235.3|510
1609145400000|2020-12-28 08:50:00|12237.5|12236.6|12239.1|12238.5|12239.6|12238.7|12234.5|12233.8|623
1609145700000|2020-12-28 08:55:00|12239.2|12238.6|12239.8|12238.9|12241|12240.3|12238|12237.3|580
1609146000000|2020-12-28 09:00:00|12239.7|12239.1|12238.5|12237.9|12241.4|12240.6|12236.5|12235.7|543
1609146300000|2020-12-28 09:05:00|12238.7|12238.1|12235.8|12235.2|12239.4|12238.5|12235.3|12234.4|470
1609146600000|2020-12-28 09:10:00|12235.9|12234.9|12239.2|12238.3|12240.8|12239.9|12235.9|12234.9|454
1609146900000|2020-12-28 09:15:00|12239.1|12238.2|12241|12240.4|12241.4|12240.7|12239.1|12238.2|401
1609147200000|2020-12-28 09:20:00|12240.9|12240.3|12237.3|12236.7|12241.7|12240.9|12235.9|12235.2|449
1609147500000|2020-12-28 09:25:00|12237.4|12236.8|12239.2|12238.3|12239.3|12238.6|12236.8|12236.2|474
1609147800000|2020-12-28 09:30:00|12239.3|12238.7|12239.1|12238.2|12241|12240.1|12237.6|12236.8|430
1609148100000|2020-12-28 09:35:00|12239.2|12238.3|12238.6|12237.7|12241.3|12240.6|12237|12236.3|515
1609148400000|2020-12-28 09:40:00|12238.7|12237.8|12240.4|12239.5|12241.3|12240.5|12238.6|12237.8|396
1609148700000|2020-12-28 09:45:00|12240.2|12239.6|12243|12242.1|12244.3|12243.4|12240.2|12239.5|443
1609149000000|2020-12-28 09:50:00|12242.9|12242.3|12246|12245.1|12251.2|12249.8|12242.5|12241.8|586
1609149300000|2020-12-28 09:55:00|12245.7|12244.8|12249.3|12248.7|12249.3|12248.7|12245.4|12244.7|571
1609149600000|2020-12-28 10:00:00|12249.1|12248.5|12246.5|12245.6|12250.7|12249.9|12246.5|12245.6|570
1609149900000|2020-12-28 10:05:00|12246.6|12245.7|12245.8|12244.9|12248.9|12248.2|12244.5|12243.7|492
1609150200000|2020-12-28 10:10:00|12245.6|12245|12232.3|12231.4|12247.1|12246.2|12232.1|12231.2|805
1609150500000|2020-12-28 10:15:00|12232.5|12231.6|12221.8|12220.9|12234.4|12233.5|12220.5|12219.6|904
1609150800000|2020-12-28 10:20:00|12221.9|12221|12227.7|12226.8|12230.1|12229.2|12221.5|12220.6|749
1609151100000|2020-12-28 10:25:00|12227.6|12226.7|12215.1|12214.2|12227.6|12226.7|12213.7|12212.8|964
1609151400000|2020-12-28 10:30:00|12215|12214.1|12218.5|12217.6|12222.6|12221.7|12214.1|12213.1|742
1609151700000|2020-12-28 10:35:00|12218.6|12217.7|12212.3|12211.4|12219.4|12218.5|12210.5|12209.6|676
1609152000000|2020-12-28 10:40:00|12212.1|12211.2|12212.7|12211.8|12215.2|12214.3|12208.1|12207.2|696
1609152300000|2020-12-28 10:45:00|12212.8|12211.9|12214.1|12213.2|12214.9|12214|12210.7|12209.8|497
1609152600000|2020-12-28 10:50:00|12214|12213.1|12213.7|12213.1|12215.1|12214.4|12211.6|12210.7|541
1609152900000|2020-12-28 10:55:00|12213.3|12212.4|12214|12213.1|12216.1|12215.4|12211.9|12211.2|664
1609153200000|2020-12-28 11:00:00|12214.1|12213.2|12214.8|12213.9|12214.9|12214.2|12210.9|12210|530
1609153500000|2020-12-28 11:05:00|12214.9|12214|12212.5|12211.6|12215.8|12214.9|12212.2|12211.3|438
1609153800000|2020-12-28 11:10:00|12212.6|12211.7|12213.5|12212.6|12216.1|12215.2|12211.5|12210.7|468
1609154100000|2020-12-28 11:15:00|12213.4|12212.5|12211.3|12210.7|12214.5|12213.7|12209.8|12208.9|430
1609154400000|2020-12-28 11:20:00|12211.1|12210.5|12206.4|12205.5|12212.7|12211.8|12205.7|12204.9|559
1609154700000|2020-12-28 11:25:00|12206.3|12205.4|12203.7|12202.8|12207.6|12206.7|12202.1|12201.3|568
1609155000000|2020-12-28 11:30:00|12203.6|12202.7|12202.5|12201.6|12205.2|12204.5|12201.5|12200.8|458
1609155300000|2020-12-28 11:35:00|12202.4|12201.5|12202.5|12201.9|12203.8|12202.9|12200.9|12200.1|456
1609155600000|2020-12-28 11:40:00|12202.6|12201.7|12195.5|12194.6|12204.8|12203.9|12194.9|12194|625
1609155900000|2020-12-28 11:45:00|12195.2|12194.3|12196.2|12195.3|12199.8|12199|12193.7|12192.9|670
1609156200000|2020-12-28 11:50:00|12196.3|12195.4|12198.7|12197.8|12199.7|12198.8|12195.3|12194.7|579
1609156500000|2020-12-28 11:55:00|12198.8|12197.9|12195.3|12194.4|12198.8|12197.9|12193.1|12192.4|693
1609156800000|2020-12-28 12:00:00|12195.1|12194.5|12195.1|12194.5|12196.3|12195.6|12191.8|12190.9|581
1609157100000|2020-12-28 12:05:00|12195.3|12194.4|12196.3|12195.7|12197.3|12196.5|12193.3|12192.4|438
1609157400000|2020-12-28 12:10:00|12196.4|12195.8|12194.2|12193.6|12197.6|12196.7|12192.3|12191.4|533
1609157700000|2020-12-28 12:15:00|12194.3|12193.7|12204.4|12203.5|12204.7|12203.9|12193.5|12192.6|642
1609158000000|2020-12-28 12:20:00|12204.2|12203.3|12205.2|12204.3|12205.6|12204.8|12203.3|12202.4|473
1609158300000|2020-12-28 12:25:00|12205.1|12204.2|12204.9|12204|12205.5|12204.7|12202.4|12201.5|418
1609158600000|2020-12-28 12:30:00|12205|12204.1|12203.8|12202.9|12205.4|12204.7|12202.5|12201.8|441
1609158900000|2020-12-28 12:35:00|12203.7|12202.8|12208.6|12207.7|12208.7|12207.8|12203|12202.4|465
1609159200000|2020-12-28 12:40:00|12208.5|12207.6|12205.6|12205|12208.5|12207.6|12203.6|12202.8|439
1609159500000|2020-12-28 12:45:00|12205.7|12205.1|12205.1|12204.5|12207.3|12206.4|12205|12204.1|405
1609159800000|2020-12-28 12:50:00|12204.8|12204.2|12205.9|12205|12207.2|12206.6|12204.5|12203.7|373
1609160100000|2020-12-28 12:55:00|12206|12205.1|12208.9|12208|12209.2|12208.5|12205.2|12204.4|579
1609160400000|2020-12-28 13:00:00|12209|12208.1|12215.2|12214.3|12216.2|12215.3|12207.1|12206.4|779
1609160700000|2020-12-28 13:05:00|12215.7|12215.1|12213.9|12213.3|12217.3|12216.7|12212.6|12211.7|625
1609161000000|2020-12-28 13:10:00|12213.8|12213.2|12219.1|12218.2|12219.1|12218.4|12212.3|12211.5|566
1609161300000|2020-12-28 13:15:00|12219.2|12218.3|12214.8|12213.9|12221.5|12220.9|12214.8|12213.9|593
1609161600000|2020-12-28 13:20:00|12214.9|12214|12214.5|12213.6|12217|12216.3|12213|12212.2|565
1609161900000|2020-12-28 13:25:00|12214.4|12213.5|12213.6|12212.7|12216.4|12215.8|12210.9|12210.2|467
1609162200000|2020-12-28 13:30:00|12213.9|12213|12216|12215.4|12217.9|12217.3|12213.6|12212.9|486
1609162500000|2020-12-28 13:35:00|12216.1|12215.5|12216.3|12215.4|12219.2|12218.4|12215.8|12214.9|564
1609162800000|2020-12-28 13:40:00|12216.4|12215.5|12219.8|12218.9|12220.2|12219.6|12213.9|12213.1|481
1609163100000|2020-12-28 13:45:00|12219.9|12219|12219.7|12219.1|12222.9|12222.2|12218.1|12217.2|502
1609163400000|2020-12-28 13:50:00|12219.9|12219.3|12219.4|12218.8|12221.4|12220.8|12217.5|12216.6|474
1609163700000|2020-12-28 13:55:00|12219.3|12218.7|12213.4|12212.5|12219.8|12219|12212.8|12212.1|495
1609164000000|2020-12-28 14:00:00|12213.5|12212.6|12209.4|12208.5|12215.6|12214.7|12209|12208.1|651
1609164300000|2020-12-28 14:05:00|12209.2|12208.6|12217|12216.4|12217.6|12217|12209.2|12208.6|456
1609164600000|2020-12-28 14:10:00|12217.1|12216.2|12219.8|12218.9|12220.2|12219.4|12215.6|12214.8|426
1609164900000|2020-12-28 14:15:00|12219.7|12218.8|12221.1|12220.5|12223|12222.2|12219.1|12218.3|571
1609165200000|2020-12-28 14:20:00|12221.5|12220.6|12220.6|12220|12223|12222.2|12220.3|12219.4|316
1609165500000|2020-12-28 14:25:00|12220.7|12220.1|12222.9|12222|12223.3|12222.6|12220.5|12219.7|442
1609165800000|2020-12-28 14:30:00|12222.7|12222.1|12233.2|12232.3|12233.2|12232.3|12221.3|12220.6|845
1609166100000|2020-12-28 14:35:00|12233.3|12232.4|12229.9|12229.3|12235.7|12235|12229.3|12228.4|788
1609166400000|2020-12-28 14:40:00|12229.8|12228.9|12236.1|12235.2|12236.5|12235.6|12229.7|12228.8|596
1609166700000|2020-12-28 14:45:00|12236|12235.1|12238.7|12238.1|12240.4|12239.6|12236|12235.1|557
1609167000000|2020-12-28 14:50:00|12238.8|12238.2|12236.7|12235.8|12239|12238.4|12233.8|12232.9|611
1609167300000|2020-12-28 14:55:00|12236.8|12235.9|12232.3|12231.4|12237.1|12236.4|12231.6|12230.8|572
1609167600000|2020-12-28 15:00:00|12232.1|12231.2|12233.1|12232.5|12234.4|12233.7|12230.5|12229.8|621
1609167900000|2020-12-28 15:05:00|12233|12232.4|12232|12231.4|12235.4|12234.5|12231.4|12230.5|646
1609168200000|2020-12-28 15:10:00|12232.2|12231.3|12230.3|12229.4|12232.7|12231.8|12229.6|12228.7|566
1609168500000|2020-12-28 15:15:00|12230.4|12229.5|12228.5|12227.6|12231.7|12230.8|12228.5|12227.6|488
1609168800000|2020-12-28 15:20:00|12228.6|12227.7|12229.1|12228.2|12229.8|12228.9|12227|12226.3|537
1609169100000|2020-12-28 15:25:00|12229.2|12228.3|12229.4|12228.5|12230.4|12229.6|12227.7|12227.1|502
1609169400000|2020-12-28 15:30:00|12229.2|12228.6|12226|12225.1|12230.3|12229.5|12225.3|12224.4|538
1609169700000|2020-12-28 15:35:00|12226.2|12225.3|12221.9|12221|12227.3|12226.7|12221.1|12220.5|564
1609170000000|2020-12-28 15:40:00|12221.8|12221.3|12216.8|12215.9|12222.4|12221.6|12216.6|12215.7|740
1609170300000|2020-12-28 15:45:00|12216.7|12215.8|12213.6|12212.7|12216.7|12216.1|12211.9|12211|707
1609170600000|2020-12-28 15:50:00|12213.5|12212.6|12210.9|12210.3|12214.4|12213.7|12210.5|12209.9|637
1609170900000|2020-12-28 15:55:00|12210.7|12210.1|12215.2|12214.6|12218.2|12217.5|12207.5|12206.8|902
1609171200000|2020-12-28 16:00:00|12215.3|12214.4|12215.3|12214.4|12217.5|12216.7|12212.8|12212|727
1609171500000|2020-12-28 16:05:00|12215.2|12214.3|12223.8|12222.9|12224|12223.1|12214.6|12213.7|699
1609171800000|2020-12-28 16:10:00|12223.9|12223|12227.6|12226.7|12229.5|12228.6|12223.5|12222.6|751
1609172100000|2020-12-28 16:15:00|12227.5|12226.6|12219.1|12218.2|12228.3|12227.4|12218.7|12217.8|541
1609172400000|2020-12-28 16:20:00|12219.2|12218.3|12218.3|12217.4|12221.7|12220.8|12217.4|12216.5|478
1609172700000|2020-12-28 16:25:00|12218.2|12217.3|12216.4|12215.5|12219.4|12218.5|12215.7|12215|509
1609173000000|2020-12-28 16:30:00|12216.7|12215.8|12218.1|12217.2|12219.8|12219|12216.2|12215.3|478
1609173300000|2020-12-28 16:35:00|12217.9|12217|12214.4|12213.5|12218.1|12217.2|12213.6|12212.8|498
1609173600000|2020-12-28 16:40:00|12214.3|12213.4|12216.7|12216.1|12218.7|12217.8|12213.4|12212.5|466
1609173900000|2020-12-28 16:45:00|12216.8|12216.2|12216.8|12216.2|12218.9|12218|12215.2|12214.3|439
1609174200000|2020-12-28 16:50:00|12217|12216.1|12214.9|12214|12218.1|12217.2|12213.7|12213|457
1609174500000|2020-12-28 16:55:00|12214.8|12213.9|12213.4|12212.8|12216.1|12215.4|12213.1|12212.3|378
1609174800000|2020-12-28 17:00:00|12213.3|12212.7|12214.2|12213.3|12215.7|12215|12211.9|12211|517
1609175100000|2020-12-28 17:05:00|12214.1|12213.2|12211.9|12211|12216.5|12215.7|12211.7|12210.8|389
1609175400000|2020-12-28 17:10:00|12212|12211.1|12208.8|12208.2|12212.4|12211.5|12207.3|12206.4|503
1609175700000|2020-12-28 17:15:00|12209.1|12208.1|12212.7|12211.8|12212.7|12211.9|12207.8|12207|539
1609176000000|2020-12-28 17:20:00|12212.8|12211.9|12208.8|12207.9|12214.8|12213.9|12208.3|12207.4|506
1609176300000|2020-12-28 17:25:00|12208.7|12207.8|12215.9|12215|12216.7|12215.9|12207.8|12207|488
1609176600000|2020-12-28 17:30:00|12215.7|12214.8|12215.9|12215|12217|12216.1|12213.9|12213.2|347
1609176900000|2020-12-28 17:35:00|12215.7|12214.8|12213.4|12212.5|12216.8|12215.9|12213.3|12212.5|337
1609177200000|2020-12-28 17:40:00|12213.3|12212.4|12210.4|12209.5|12213.9|12213|12209.4|12208.5|322
1609177500000|2020-12-28 17:45:00|12210.3|12209.4|12209.5|12208.6|12211.8|12211|12209.2|12208.3|366
1609177800000|2020-12-28 17:50:00|12209.7|12208.8|12212.4|12211.5|12212.7|12211.8|12209.4|12208.6|253
1609178100000|2020-12-28 17:55:00|12212.3|12211.4|12206.8|12205.9|12212.8|12212.2|12205.5|12204.8|488
1609178400000|2020-12-28 18:00:00|12206.5|12206|12210.5|12209.6|12212.1|12211.2|12206.5|12205.7|426
1609178700000|2020-12-28 18:05:00|12210.4|12209.5|12212.2|12211.3|12212.3|12211.5|12208.5|12207.6|383
1609179000000|2020-12-28 18:10:00|12212.3|12211.4|12210.9|12210|12213.7|12212.8|12210.1|12209.2|278
1609179300000|2020-12-28 18:15:00|12210.8|12209.9|12208.5|12207.9|12212.5|12211.6|12207.9|12207.2|318
1609179600000|2020-12-28 18:20:00|12208.2|12207.6|12209.8|12208.9|12211.8|12210.9|12208.2|12207.6|278
1609179900000|2020-12-28 18:25:00|12210|12209.1|12210.8|12209.9|12211|12210.3|12208.8|12207.9|213
1609180200000|2020-12-28 18:30:00|12210.7|12209.8|12211.7|12210.8|12212.8|12212|12209.9|12209|235
1609180500000|2020-12-28 18:35:00|12211.8|12210.9|12209.6|12208.7|12213.4|12212.6|12209.4|12208.5|282
1609180800000|2020-12-28 18:40:00|12210|12209.1|12204.6|12203.7|12210.1|12209.2|12204.6|12203.7|217
1609181100000|2020-12-28 18:45:00|12204.2|12203.6|12206.1|12205.2|12206.1|12205.3|12203.1|12202.2|351
1609181400000|2020-12-28 18:50:00|12206|12205.1|12210.7|12209.8|12210.7|12209.9|12205.9|12205.1|273
1609181700000|2020-12-28 18:55:00|12210.2|12209.3|12208.8|12208.2|12211.7|12210.8|12208|12207.1|356
1609182000000|2020-12-28 19:00:00|12208.7|12207.9|12211.6|12210.7|12211.8|12210.9|12208.2|12207.3|238
1609182300000|2020-12-28 19:05:00|12211.5|12210.6|12210.3|12209.4|12211.9|12211.1|12209.5|12208.7|200
1609182600000|2020-12-28 19:10:00|12210.2|12209.3|12208.5|12207.9|12211.2|12210.3|12208.1|12207.5|258
1609182900000|2020-12-28 19:15:00|12208.4|12207.8|12207|12206.1|12209.1|12208.2|12206.8|12206.1|324
1609183200000|2020-12-28 19:20:00|12207.1|12206.2|12207.4|12206.5|12209|12208.3|12207|12206.1|209
1609183500000|2020-12-28 19:25:00|12207.1|12206.2|12205.5|12204.9|12208.6|12207.7|12205.1|12204.4|272
1609183800000|2020-12-28 19:30:00|12205.3|12204.6|12205.2|12204.3|12208.2|12207.3|12205|12204.1|243
1609184100000|2020-12-28 19:35:00|12205.1|12204.2|12204.6|12203.7|12206.5|12205.6|12203.9|12203|260
1609184400000|2020-12-28 19:40:00|12204.7|12203.8|12205.5|12204.6|12206.5|12205.7|12204.6|12203.7|223
1609184700000|2020-12-28 19:45:00|12205.4|12204.5|12207|12206.1|12207.3|12206.4|12204.3|12203.6|295
1609185000000|2020-12-28 19:50:00|12207.1|12206.2|12206.7|12205.8|12207.1|12206.2|12204.8|12203.9|184
1609185300000|2020-12-28 19:55:00|12206.6|12205.7|12207.2|12206.3|12209.4|12208.5|12206.3|12205.4|436
1609185600000|2020-12-28 20:00:00|12207.3|12206.4|12209.4|12208.5|12210.8|12209.9|12207|12206.2|362
1609185900000|2020-12-28 20:05:00|12209.3|12208.4|12209.4|12208.5|12211.3|12210.4|12208|12207.1|330
1609186200000|2020-12-28 20:10:00|12209.3|12208.4|12208.2|12207.3|12209.7|12208.8|12206.7|12205.9|330
1609186500000|2020-12-28 20:15:00|12208.3|12207.4|12207.3|12206.4|12209|12208.3|12206.7|12205.9|173
1609186800000|2020-12-28 20:20:00|12207.1|12206.5|12206.9|12206.3|12207.9|12207|12205.3|12204.6|154
1609187100000|2020-12-28 20:25:00|12207.1|12206.2|12206.2|12205.6|12207.8|12206.9|12206|12205.2|202
1609187400000|2020-12-28 20:30:00|12206.3|12205.4|12204.1|12203.2|12207.3|12206.4|12204|12203.1|312
1609187700000|2020-12-28 20:35:00|12204.2|12203.3|12205.2|12204.3|12206.2|12205.5|12204|12203.1|199
1609188000000|2020-12-28 20:40:00|12205.1|12204.2|12204.6|12204|12206|12205.1|12203.6|12202.7|236
1609188300000|2020-12-28 20:45:00|12204.7|12204.1|12207.2|12206.3|12208.5|12207.6|12204.6|12203.7|243
1609188600000|2020-12-28 20:50:00|12207.3|12206.4|12207.7|12206.8|12207.8|12206.9|12205.4|12204.6|270
1609188900000|2020-12-28 20:55:00|12207.6|12206.7|12213.9|12213|12214.5|12213.6|12207.5|12206.6|345
1609189200000|2020-12-28 21:00:00|12214|12213.1|12211.6|12210.7|12214.9|12214|12211.2|12210.3|394
1609189500000|2020-12-28 21:05:00|12211.5|12210.6|12211|12210.1|12211.8|12210.9|12210.5|12209.7|151
1609189800000|2020-12-28 21:10:00|12211.1|12210.2|12208.9|12208|12212.2|12211.3|12208.8|12207.9|226
1609190100000|2020-12-28 21:15:00|12208.8|12207.9|12206.9|12206|12209.7|12208.8|12206.8|12205.7|159
1609190400000|2020-12-28 21:20:00|12207.4|12206.5|12208.5|12207.6|12208.9|12208|12207.4|12206.5|118
1609190700000|2020-12-28 21:25:00|12208.6|12207.7|12211.5|12210.6|12211.9|12211|12208.4|12207.6|167
1609191000000|2020-12-28 21:30:00|12211.6|12210.7|12209.5|12208.6|12211.7|12210.8|12208.9|12208.1|136
1609191300000|2020-12-28 21:35:00|12209.6|12208.7|12211.4|12210.5|12211.5|12210.6|12209.4|12208.5|92
1609191600000|2020-12-28 21:40:00|12211.5|12210.6|12213.6|12212.7|12214.6|12213.7|12211.2|12210.3|144
1609191900000|2020-12-28 21:45:00|12213.7|12212.8|12214|12213.1|12214.7|12213.6|12213.3|12212.2|213
1609192200000|2020-12-28 21:50:00|12213.9|12212.9|12214.1|12213.2|12214.5|12213.5|12213.2|12212.1|314
1609192500000|2020-12-28 21:55:00|12214.3|12213|12218.2|12214.5|12218.2|12216|12213.8|12212.6|376
1609192800000|2020-12-28 22:00:00|12218.3|12213.7|12217.6|12211.6|12219.3|12213.8|12216.3|12210.7|24
1609193100000|2020-12-28 22:05:00|12218.1|12212.1|12218|12212|12219.5|12213.5|12216|12210|179
1609193400000|2020-12-28 22:10:00|12217.9|12211.9|12216.2|12210.2|12218|12212.8|12212.9|12208.2|267
1609193700000|2020-12-28 22:15:00|12216|12210|12214.4|12208.4|12216.8|12210.8|12212.3|12208.1|254
1609194000000|2020-12-28 22:20:00|12214.6|12208.6|12214.1|12208.1|12216.1|12210.1|12213.5|12207.9|202
1609194300000|2020-12-28 22:25:00|12214|12208.8|12214.7|12208.7|12216.8|12210.8|12211.7|12207.8|227
1609194600000|2020-12-28 22:30:00|12215.2|12209.2|12214.7|12208.7|12215.8|12209.8|12213.1|12207.7|220
1609194900000|2020-12-28 22:35:00|12215.3|12209.3|12211.4|12208.6|12215.9|12211.2|12211.1|12207.8|396
1609195200000|2020-12-28 22:40:00|12211.8|12208.5|12212.4|12207|12212.7|12208.8|12210.8|12205|488
1609195500000|2020-12-28 22:45:00|12212.7|12207.1|12211.4|12206.3|12213.1|12207.6|12211.3|12205.3|650
1609195800000|2020-12-28 22:50:00|12211.5|12206.5|12211.9|12207|12213.1|12207.9|12209.7|12205.5|826
1609196100000|2020-12-28 22:55:00|12212|12206.9|12212|12206.8|12212.7|12208.6|12210.7|12206.4|645
1609196400000|2020-12-28 23:00:00|12211.9|12207.1|12216.3|12214.3|12216.9|12214.8|12211.9|12206.9|1145
1609196700000|2020-12-28 23:05:00|12216.4|12214.2|12216.2|12215.1|12217.4|12215.7|12215.7|12214|372
1609197000000|2020-12-28 23:10:00|12216.5|12215.2|12216.5|12215.4|12218.1|12216.8|12215.9|12214.6|410
1609197300000|2020-12-28 23:15:00|12216.4|12215.5|12219.3|12218.4|12219.9|12219|12216.3|12215.4|337
1609197600000|2020-12-28 23:20:00|12219.2|12218.3|12220.4|12219.5|12220.7|12220.1|12219|12217.8|206
1609197900000|2020-12-28 23:25:00|12220.3|12219.4|12218.6|12217.7|12220.6|12219.7|12218.1|12217.2|162
1609198200000|2020-12-28 23:30:00|12218.5|12217.6|12218|12217.1|12219.7|12219|12217.9|12216.9|112
1609198500000|2020-12-28 23:35:00|12217.8|12216.9|12219.5|12218.6|12219.6|12218.8|12217.5|12216.6|109
1609198800000|2020-12-28 23:40:00|12219.7|12218.8|12218.9|12218|12220|12219.2|12218.6|12217.7|106
1609199100000|2020-12-28 23:45:00|12218.8|12217.9|12219.2|12218.6|12219.4|12218.7|12218.1|12217.2|169
1609199400000|2020-12-28 23:50:00|12219.3|12218.4|12219.8|12218.9|12220.7|12219.8|12219.1|12218.3|121
1609199700000|2020-12-28 23:55:00|12219.9|12219|12220.1|12219.2|12221.4|12220.5|12219.8|12218.9|132
1609200000000|2020-12-29 00:00:00|12220.2|12219.3|12225.4|12224.5|12227.4|12226.5|12220|12219.1|413
1609200300000|2020-12-29 00:05:00|12225.5|12224.6|12226.7|12225.8|12228.4|12227.5|12223.3|12222.4|344
1609200600000|2020-12-29 00:10:00|12226.8|12225.9|12227.8|12226.9|12228.9|12228|12225.8|12224.9|357
1609200900000|2020-12-29 00:15:00|12227.9|12227|12228.7|12227.8|12231.5|12230.6|12227.8|12226.9|331
1609201200000|2020-12-29 00:20:00|12228.5|12227.6|12227.3|12226.4|12229.3|12228.4|12227.1|12226.2|290
1609201500000|2020-12-29 00:25:00|12227.4|12226.5|12228.4|12227.5|12228.9|12228|12227.3|12226.4|199
1609201800000|2020-12-29 00:30:00|12228.3|12227.4|12233.6|12232.7|12233.6|12232.7|12228.2|12227.3|308
1609202100000|2020-12-29 00:35:00|12233.5|12232.6|12233.5|12232.6|12235.2|12234.3|12231.8|12230.9|430
1609202400000|2020-12-29 00:40:00|12233.6|12232.7|12231|12230.1|12234.8|12234|12230.6|12229.9|205
1609202700000|2020-12-29 00:45:00|12230.9|12230|12228.3|12227.4|12230.9|12230|12227.7|12227.1|224
1609203000000|2020-12-29 00:50:00|12228.2|12227.3|12228.5|12227.6|12228.7|12227.8|12225|12224.1|336
1609203300000|2020-12-29 00:55:00|12228.4|12227.5|12226.2|12225.3|12228.7|12227.8|12225.7|12224.8|282
1609203600000|2020-12-29 01:00:00|12226.1|12225.2|12227.9|12227|12228.6|12227.7|12226.1|12225.2|310
1609203900000|2020-12-29 01:05:00|12227.8|12226.9|12229.4|12228.5|12229.6|12228.7|12227.8|12226.9|235
1609204200000|2020-12-29 01:10:00|12229.2|12228.6|12228|12227.1|12231.3|12230.6|12227.5|12226.8|254
1609204500000|2020-12-29 01:15:00|12228.1|12227.2|12228.4|12227.5|12228.5|12227.6|12227.2|12226.5|189
1609204800000|2020-12-29 01:20:00|12228.5|12227.6|12229|12228.1|12230.8|12229.9|12228.4|12227.5|279
1609205100000|2020-12-29 01:25:00|12229.2|12228.3|12227.9|12227|12229.3|12228.6|12227.5|12226.7|181
1609205400000|2020-12-29 01:30:00|12227.8|12226.9|12227|12226.1|12228.1|12227.2|12226.3|12225.4|228
1609205700000|2020-12-29 01:35:00|12227.1|12226.2|12229.1|12228.2|12229.1|12228.2|12226.7|12225.8|257
1609206000000|2020-12-29 01:40:00|12228.8|12228|12227.9|12227|12228.9|12228|12227.3|12226.6|215
1609206300000|2020-12-29 01:45:00|12228|12227.1|12227.7|12226.8|12229.3|12228.7|12227.5|12226.8|211
1609206600000|2020-12-29 01:50:00|12227.6|12226.7|12227.7|12226.8|12228.6|12227.8|12226.3|12225.5|290
1609206900000|2020-12-29 01:55:00|12227.6|12226.7|12227.9|12227|12229.2|12228.4|12226.6|12226|432
1609207200000|2020-12-29 02:00:00|12227.8|12226.9|12227.5|12226.6|12229.1|12228.2|12225|12224.1|542
1609207500000|2020-12-29 02:05:00|12227.6|12226.7|12233.8|12232.9|12233.9|12233|12227.6|12226.7|325
1609207800000|2020-12-29 02:10:00|12233.5|12232.6|12232.1|12231.5|12235.5|12234.8|12231.7|12231|354
1609208100000|2020-12-29 02:15:00|12232.2|12231.6|12235.2|12234.6|12235.9|12235.1|12231.1|12230.2|327
1609208400000|2020-12-29 02:20:00|12235.1|12234.5|12235.2|12234.3|12236.9|12236|12234.6|12234|333
1609208700000|2020-12-29 02:25:00|12235.3|12234.4|12236.2|12235.6|12236.9|12236|12234.3|12233.5|213
1609209000000|2020-12-29 02:30:00|12236.3|12235.7|12237.2|12236.3|12238.2|12237.6|12235.8|12234.9|274
1609209300000|2020-12-29 02:35:00|12237.1|12236.2|12236.1|12235.5|12237.5|12236.8|12235.3|12234.4|250
1609209600000|2020-12-29 02:40:00|12236|12235.4|12236.1|12235.2|12237.9|12237.3|12235.7|12235|275
1609209900000|2020-12-29 02:45:00|12236.2|12235.3|12236.5|12235.9|12236.9|12236.2|12235.7|12234.9|266
1609210200000|2020-12-29 02:50:00|12236.4|12235.8|12233.4|12232.5|12236.4|12235.8|12233|12232.1|229
1609210500000|2020-12-29 02:55:00|12233.3|12232.4|12234.3|12233.4|12236.2|12235.3|12232.8|12231.9|303
1609210800000|2020-12-29 03:00:00|12234.4|12233.5|12232.9|12232|12235.1|12234.4|12231.9|12231.2|416
1609211100000|2020-12-29 03:05:00|12233|12232.1|12233.1|12232.5|12234.1|12233.2|12232.9|12232|250
1609211400000|2020-12-29 03:10:00|12233|12232.4|12232.4|12231.8|12233.7|12233.1|12232.4|12231.8|141
1609211700000|2020-12-29 03:15:00|12232.6|12232|12233.6|12233|12234.6|12233.7|12232.1|12231.4|315
1609212000000|2020-12-29 03:20:00|12233.7|12233.1|12236.7|12235.8|12237.2|12236.3|12233.4|12232.8|318
1609212300000|2020-12-29 03:25:00|12236.4|12235.5|12237.8|12236.9|12238.1|12237.5|12235.8|12235.2|337
1609212600000|2020-12-29 03:30:00|12237.9|12237|12238.7|12237.8|12238.9|12238.2|12236.9|12236.3|227
1609212900000|2020-12-29 03:35:00|12238.6|12237.7|12238.6|12238|12241.2|12240.3|12238|12237.4|305
1609213200000|2020-12-29 03:40:00|12238.7|12238.1|12239.7|12238.8|12240.4|12239.6|12238.6|12237.8|268
1609213500000|2020-12-29 03:45:00|12239.8|12238.9|12240.7|12240.1|12241.5|12240.9|12239|12238.2|264
1609213800000|2020-12-29 03:50:00|12240.8|12240.2|12241.4|12240.8|12242.2|12241.6|12240|12239.2|245
1609214100000|2020-12-29 03:55:00|12241.2|12240.6|12242.2|12241.6|12243.4|12242.8|12240.9|12240.3|292
1609214400000|2020-12-29 04:00:00|12242.3|12241.7|12240.5|12239.6|12242.4|12241.8|12240.1|12239.5|360
1609214700000|2020-12-29 04:05:00|12240.2|12239.7|12240.5|12239.6|12241.6|12240.9|12239.7|12238.9|303
1609215000000|2020-12-29 04:10:00|12240.4|12239.5|12240.6|12240|12242.2|12241.6|12239.9|12239.3|322
1609215300000|2020-12-29 04:15:00|12240.7|12240.1|12240.1|12239.2|12240.7|12240.1|12239.2|12238.6|252
1609215600000|2020-12-29 04:20:00|12240|12239.1|12239.7|12239.1|12240.3|12239.5|12238.1|12237.5|373
1609215900000|2020-12-29 04:25:00|12239.6|12239|12238.5|12237.9|12240|12239.4|12238.3|12237.6|214
1609216200000|2020-12-29 04:30:00|12238.6|12238|12239.5|12238.9|12239.8|12239.1|12238.1|12237.4|224
1609216500000|2020-12-29 04:35:00|12239.7|12238.8|12241.7|12240.8|12242|12241.3|12239.1|12238.4|248
1609216800000|2020-12-29 04:40:00|12241.8|12240.9|12242.9|12242.3|12243|12242.4|12241.6|12240.8|208
1609217100000|2020-12-29 04:45:00|12243|12242.1|12242.3|12241.4|12243.3|12242.7|12241.9|12241.2|192
1609217400000|2020-12-29 04:50:00|12242.2|12241.6|12243.2|12242.6|12243.3|12242.7|12241.7|12241.1|170
1609217700000|2020-12-29 04:55:00|12243|12242.4|12240|12239.4|12243|12242.4|12240|12239.4|242
1609218000000|2020-12-29 05:00:00|12240.2|12239.6|12236.2|12235.6|12240.2|12239.6|12236.1|12235.5|339
1609218300000|2020-12-29 05:05:00|12236.1|12235.5|12237.9|12237.3|12238.4|12237.8|12235.9|12235.3|176
1609218600000|2020-12-29 05:10:00|12238|12237.4|12238.9|12238.3|12239.2|12238.6|12238|12237.4|146
1609218900000|2020-12-29 05:15:00|12238.8|12238.2|12238.7|12238.1|12239.5|12238.9|12238.6|12238|167
1609219200000|2020-12-29 05:20:00|12238.6|12238|12239.1|12238.5|12239.3|12238.7|12238.6|12238|131
1609219500000|2020-12-29 05:25:00|12239.2|12238.6|12240.8|12240.2|12240.8|12240.2|12239.2|12238.6|165
1609219800000|2020-12-29 05:30:00|12240.9|12240.3|12240.7|12240.1|12241|12240.4|12240.2|12239.6|140
1609220100000|2020-12-29 05:35:00|12240.6|12240|12240.8|12239.9|12241.3|12240.6|12240.5|12239.8|153
1609220400000|2020-12-29 05:40:00|12240.9|12240|12239.2|12238.6|12241|12240.4|12238.9|12238.3|152
1609220700000|2020-12-29 05:45:00|12239.1|12238.5|12237.6|12237|12239.2|12238.6|12237|12236.4|232
1609221000000|2020-12-29 05:50:00|12237.5|12236.9|12236.2|12235.6|12237.7|12237.1|12235.5|12234.9|184
1609221300000|2020-12-29 05:55:00|12236.1|12235.5|12236.5|12235.9|12237.9|12237.3|12235.9|12235.3|263
1609221600000|2020-12-29 06:00:00|12236.4|12235.8|12238.2|12237.6|12239.2|12238.6|12236.1|12235.5|268
1609221900000|2020-12-29 06:05:00|12238.1|12237.5|12238.6|12238|12239.2|12238.6|12238|12237.4|156
1609222200000|2020-12-29 06:10:00|12238.7|12238.1|12239.9|12239.3|12240.9|12240.3|12238.3|12237.7|185
1609222500000|2020-12-29 06:15:00|12240|12239.4|12238.3|12237.7|12240.1|12239.5|12237.9|12237.3|215
1609222800000|2020-12-29 06:20:00|12238.5|12237.6|12239.5|12238.9|12240|12239.2|12238|12237.3|178
1609223100000|2020-12-29 06:25:00|12239.4|12238.8|12241.6|12241|12241.7|12241.1|12239|12238.4|204
1609223400000|2020-12-29 06:30:00|12241.7|12241.1|12240.1|12239.5|12241.7|12241.1|12239.6|12239|144
1609223700000|2020-12-29 06:35:00|12240|12239.4|12240.2|12239.6|12240.5|12239.9|12239.7|12239.1|254
1609224000000|2020-12-29 06:40:00|12240|12239.4|12240|12239.4|12240.2|12239.6|12239.6|12239|133
1609224300000|2020-12-29 06:45:00|12240.1|12239.5|12240.9|12240.3|12241.3|12240.6|12239.9|12239.3|150
1609224600000|2020-12-29 06:50:00|12240.8|12240.2|12240.1|12239.5|12240.9|12240.3|12239.9|12239.3|150
1609224900000|2020-12-29 06:55:00|12240|12239.4|12242.7|12242.1|12243.2|12242.6|12239.9|12239.3|183
1609225200000|2020-12-29 07:00:00|12242.8|12242.2|12243.7|12243.1|12245|12244.3|12241.4|12240.8|366
1609225500000|2020-12-29 07:05:00|12243.6|12243|12246.7|12246.1|12246.9|12246.2|12242|12241.4|267
1609225800000|2020-12-29 07:10:00|12246.8|12246.2|12245.8|12245.2|12247.4|12246.7|12245.4|12244.8|382
1609226100000|2020-12-29 07:15:00|12245.9|12245.3|12245.8|12245.2|12247.3|12246.7|12244.5|12243.9|349
1609226400000|2020-12-29 07:20:00|12245.9|12245.3|12248.1|12247.5|12248.9|12248.3|12245.9|12245.2|342
1609226700000|2020-12-29 07:25:00|12248|12247.4|12248.9|12248.3|12250.5|12249.8|12247.9|12247.3|275
1609227000000|2020-12-29 07:30:00|12249|12248.4|12249.3|12248.7|12251.9|12251.3|12248.7|12248.1|374
1609227300000|2020-12-29 07:35:00|12249.2|12248.6|12250|12249.4|12250.1|12249.5|12248.5|12247.9|343
1609227600000|2020-12-29 07:40:00|12250.1|12249.5|12244.8|12244.2|12250.6|12250|12244.8|12244.2|351
1609227900000|2020-12-29 07:45:00|12244.9|12244.3|12241.9|12241.3|12246.4|12245.8|12241.4|12240.8|393
1609228200000|2020-12-29 07:50:00|12242|12241.4|12243.8|12243.2|12244.2|12243.6|12241.5|12240.9|351
1609228500000|2020-12-29 07:55:00|12243.9|12243.3|12240.5|12239.9|12244.2|12243.6|12239.4|12238.8|329
1609228800000|2020-12-29 08:00:00|12240.6|12240|12242.5|12241.9|12245.5|12244.9|12239.6|12239|502
1609229100000|2020-12-29 08:05:00|12242.6|12242|12247.5|12246.9|12250.8|12250|12242.3|12241.7|467
1609229400000|2020-12-29 08:10:00|12247.6|12247|12249|12248.4|12249.3|12248.7|12247.4|12246.8|250
1609229700000|2020-12-29 08:15:00|12248.9|12248.3|12247.7|12247.1|12249.7|12249.1|12246.4|12245.8|311
1609230000000|2020-12-29 08:20:00|12247.6|12247|12251.7|12251.1|12253|12252.4|12247.5|12246.9|475
1609230300000|2020-12-29 08:25:00|12251.8|12251.2|12257.2|12256.6|12257.7|12256.9|12251.6|12251|411
1609230600000|2020-12-29 08:30:00|12257.5|12256.7|12255.3|12254.7|12258.7|12257.8|12254.8|12254.2|371
1609230900000|2020-12-29 08:35:00|12255.2|12254.6|12256.4|12255.8|12257|12256.3|12254.7|12254|362
1609231200000|2020-12-29 08:40:00|12256.5|12255.9|12253.4|12252.8|12256.7|12256.1|12253.1|12252.5|291
1609231500000|2020-12-29 08:45:00|12253.6|12253|12253.6|12253|12254.4|12253.8|12251.3|12250.7|341
1609231800000|2020-12-29 08:50:00|12253.5|12252.9|12247.4|12246.8|12254.9|12254.3|12247.3|12246.7|406
1609232100000|2020-12-29 08:55:00|12247|12246.4|12245.7|12245.1|12247.7|12247.1|12243.3|12242.7|528
1609232400000|2020-12-29 09:00:00|12245.9|12245.3|12246.7|12246.1|12247.4|12246.8|12244.5|12243.9|296
1609232700000|2020-12-29 09:05:00|12246.2|12245.6|12240.3|12239.7|12247.2|12246.6|12240.1|12239.5|387
1609233000000|2020-12-29 09:10:00|12240.7|12240.1|12239.7|12239.1|12241.6|12241|12238.2|12237.6|589
1609233300000|2020-12-29 09:15:00|12239.6|12239|12237.9|12237.3|12240|12239.4|12237.5|12236.9|435
1609233600000|2020-12-29 09:20:00|12238|12237.4|12239.4|12238.8|12240.1|12239.3|12237.1|12236.5|326
1609233900000|2020-12-29 09:25:00|12239.3|12238.7|12237.9|12237.3|12239.6|12239|12237.5|12236.9|277
1609234200000|2020-12-29 09:30:00|12238|12237.4|12241.6|12241|12241.7|12241.1|12236.9|12236.3|340
1609234500000|2020-12-29 09:35:00|12241.7|12241.1|12246.3|12245.7|12246.5|12245.7|12241.2|12240.6|390
1609234800000|2020-12-29 09:40:00|12246.2|12245.6|12247.8|12247.2|12248.9|12248.3|12244.5|12243.9|376
1609235100000|2020-12-29 09:45:00|12248.2|12247.6|12248.6|12248|12252.8|12252.2|12247.3|12246.7|398
1609235400000|2020-12-29 09:50:00|12248.9|12248.3|12247.1|12246.5|12249.4|12248.8|12246.1|12245.5|420
1609235700000|2020-12-29 09:55:00|12246.7|12246.1|12250.4|12249.5|12250.6|12250|12246|12245.4|599
1609236000000|2020-12-29 10:00:00|12250.3|12249.4|12253.2|12252.6|12253.9|12253.1|12248.9|12248.3|536
1609236300000|2020-12-29 10:05:00|12253.3|12252.7|12251.1|12250.5|12253.7|12253.1|12250|12249.2|390
1609236600000|2020-12-29 10:10:00|12251.3|12250.4|12254.9|12254.3|12257.5|12256.7|12251.1|12250.2|756
1609236900000|2020-12-29 10:15:00|12255|12254.4|12250.9|12250|12255.5|12254.6|12250.8|12249.9|485
1609237200000|2020-12-29 10:20:00|12251|12250.1|12249.7|12248.8|12251|12250.1|12247.1|12246.2|542
1609237500000|2020-12-29 10:25:00|12249.6|12249|12254.1|12253.2|12254.4|12253.5|12249.4|12248.6|440
1609237800000|2020-12-29 10:30:00|12254.2|12253.5|12249.3|12248.7|12254.4|12253.7|12247.9|12247.3|451
1609238100000|2020-12-29 10:35:00|12249.4|12248.8|12252.4|12251.8|12252.7|12252.1|12249.3|12248.6|358
1609238400000|2020-12-29 10:40:00|12252.3|12251.7|12247.5|12246.6|12253.2|12252.3|12246.7|12246.1|596
1609238700000|2020-12-29 10:45:00|12247.4|12246.8|12247.5|12246.6|12248.7|12248.1|12246.1|12245.2|345
1609239000000|2020-12-29 10:50:00|12247.6|12246.9|12249.9|12249|12250|12249.1|12247.5|12246.7|238
1609239300000|2020-12-29 10:55:00|12249.8|12248.9|12249.7|12249.1|12253.2|12252.6|12249.3|12248.7|435
1609239600000|2020-12-29 11:00:00|12249.6|12249|12253.4|12252.5|12253.4|12252.7|12248.5|12247.9|499
1609239900000|2020-12-29 11:05:00|12253.3|12252.4|12245.7|12245.1|12253.4|12252.5|12245.4|12244.7|446
1609240200000|2020-12-29 11:10:00|12245.6|12245|12250.2|12249.3|12251.3|12250.4|12245.5|12244.9|421
1609240500000|2020-12-29 11:15:00|12250.3|12249.4|12245.9|12245.3|12250.9|12250|12245.6|12244.9|465
1609240800000|2020-12-29 11:20:00|12245.7|12245.1|12240.6|12239.7|12245.9|12245.3|12239.3|12238.7|487
1609241100000|2020-12-29 11:25:00|12240.7|12239.8|12245.2|12244.3|12245.6|12244.7|12240.7|12239.8|405
1609241400000|2020-12-29 11:30:00|12245.1|12244.2|12245.7|12245.1|12246.8|12246.2|12243.8|12243.2|397
1609241700000|2020-12-29 11:35:00|12245.8|12245.2|12249.8|12248.9|12251|12250.2|12245.6|12244.9|406
1609242000000|2020-12-29 11:40:00|12250|12249.1|12247|12246.4|12251.1|12250.5|12246.6|12246|440
1609242300000|2020-12-29 11:45:00|12246.9|12246.3|12242.7|12241.8|12247.2|12246.5|12242.5|12241.7|392
1609242600000|2020-12-29 11:50:00|12242.6|12241.7|12245.8|12245.2|12246.1|12245.5|12241.1|12240.2|410
1609242900000|2020-12-29 11:55:00|12245.9|12245|12249.3|12248.7|12249.5|12248.9|12245.3|12244.5|434
1609243200000|2020-12-29 12:00:00|12249.2|12248.6|12249.7|12248.8|12251.5|12250.9|12248.2|12247.6|387
1609243500000|2020-12-29 12:05:00|12249.6|12248.7|12250.2|12249.3|12250.8|12250|12248.9|12248.3|292
1609243800000|2020-12-29 12:10:00|12250.3|12249.4|12252.6|12252|12252.9|12252.3|12249.3|12248.7|559
1609244100000|2020-12-29 12:15:00|12252.8|12251.9|12248.1|12247.5|12253.3|12252.7|12246.9|12246.3|334
1609244400000|2020-12-29 12:20:00|12248.3|12247.4|12249.8|12249.2|12252.4|12251.7|12247.9|12247.3|437
1609244700000|2020-12-29 12:25:00|12249.7|12249.1|12251.1|12250.5|12251.2|12250.6|12248.2|12247.6|406
1609245000000|2020-12-29 12:30:00|12251.2|12250.6|12255.1|12254.2|12258|12257.3|12250.6|12250|546
1609245300000|2020-12-29 12:35:00|12254.8|12253.9|12260.9|12260|12261.9|12261.1|12253.6|12252.8|503
1609245600000|2020-12-29 12:40:00|12260.7|12259.8|12258|12257.4|12262.1|12261.4|12257.5|12256.8|523
1609245900000|2020-12-29 12:45:00|12257.9|12257.3|12255.4|12254.8|12258.1|12257.5|12255.4|12254.7|525
1609246200000|2020-12-29 12:50:00|12255.5|12254.6|12257.7|12256.8|12258.5|12257.7|12255.4|12254.6|413
1609246500000|2020-12-29 12:55:00|12257.6|12256.7|12256.5|12255.6|12259.7|12258.9|12256.2|12255.5|612
1609246800000|2020-12-29 13:00:00|12256.6|12255.9|12256.1|12255.5|12258.8|12258.2|12255.3|12254.6|540
1609247100000|2020-12-29 13:05:00|12256|12255.4|12255.6|12255|12257.6|12256.9|12254.9|12254.3|609
1609247400000|2020-12-29 13:10:00|12255.5|12254.9|12259.2|12258.6|12259.6|12259|12255.5|12254.9|569
1609247700000|2020-12-29 13:15:00|12259.1|12258.5|12258.7|12258.1|12259.3|12258.7|12257.5|12256.7|385
1609248000000|2020-12-29 13:20:00|12258.6|12258|12256.4|12255.8|12258.9|12258.3|12255.5|12254.6|418
1609248300000|2020-12-29 13:25:00|12256.5|12255.9|12254.4|12253.8|12259.6|12259|12254.4|12253.8|444
1609248600000|2020-12-29 13:30:00|12254.5|12253.9|12256|12255.1|12256.5|12255.9|12252.7|12252|599
1609248900000|2020-12-29 13:35:00|12255.8|12254.9|12251.1|12250.5|12255.9|12255.1|12250.5|12249.9|506
1609249200000|2020-12-29 13:40:00|12251.2|12250.6|12252.3|12251.7|12254.7|12254.1|12250.7|12250.1|494
1609249500000|2020-12-29 13:45:00|12252.4|12251.8|12252.7|12252.1|12253.2|12252.6|12249.8|12249.2|663
1609249800000|2020-12-29 13:50:00|12252.4|12251.8|12251.8|12250.9|12254.6|12254|12248.6|12247.8|517
1609250100000|2020-12-29 13:55:00|12251.7|12250.8|12253.8|12253.2|12253.9|12253.2|12250.4|12249.8|452
1609250400000|2020-12-29 14:00:00|12254|12253.4|12255.4|12254.8|12257.9|12257.3|12253.6|12252.9|606
1609250700000|2020-12-29 14:05:00|12255.5|12254.9|12258|12257.4|12260.6|12259.8|12255.3|12254.7|540
1609251000000|2020-12-29 14:10:00|12258.1|12257.5|12251.7|12251.1|12259|12258.2|12251.6|12250.8|588
1609251300000|2020-12-29 14:15:00|12251.6|12251|12253.6|12253|12253.9|12253.1|12250.4|12249.6|432
1609251600000|2020-12-29 14:20:00|12253.7|12253.1|12258.5|12257.6|12258.5|12257.7|12253.7|12252.8|467
1609251900000|2020-12-29 14:25:00|12258.4|12257.5|12256.2|12255.6|12258.9|12258.2|12255.5|12254.9|370
1609252200000|2020-12-29 14:30:00|12256.3|12255.7|12257.8|12256.9|12259.9|12259.3|12254.6|12254|632
1609252500000|2020-12-29 14:35:00|12257.9|12257|12259.3|12258.7|12264.5|12263.7|12257.7|12256.4|752
1609252800000|2020-12-29 14:40:00|12259.4|12258.8|12262.6|12261.7|12264.9|12264|12258.8|12258.2|735
1609253100000|2020-12-29 14:45:00|12262.5|12261.6|12266.2|12265.6|12267.1|12266.5|12262.4|12261.6|583
1609253400000|2020-12-29 14:50:00|12266.4|12265.8|12270.2|12269.3|12275.6|12274.8|12266.4|12265.8|789
1609253700000|2020-12-29 14:55:00|12270.4|12269.5|12267.7|12266.8|12270.7|12270|12263|12262.1|969
1609254000000|2020-12-29 15:00:00|12267.5|12266.6|12260.6|12260|12268.2|12267.5|12260.6|12259.8|838
1609254300000|2020-12-29 15:05:00|12260.7|12260.1|12259.9|12259.3|12261|12260.4|12256.5|12255.6|795
1609254600000|2020-12-29 15:10:00|12260|12259.4|12247.8|12246.9|12260.6|12260|12246.4|12245.6|907
1609254900000|2020-12-29 15:15:00|12247.7|12246.8|12248.1|12247.5|12249.4|12248.8|12244.6|12243.9|887
1609255200000|2020-12-29 15:20:00|12248|12247.4|12251.2|12250.6|12257.9|12257|12247.2|12246.6|752
1609255500000|2020-12-29 15:25:00|12251.3|12250.7|12245.2|12244.6|12253.2|12252.5|12243.1|12242.5|826
1609255800000|2020-12-29 15:30:00|12245.3|12244.7|12250.9|12250.3|12251.7|12250.8|12245.3|12244.5|710
1609256100000|2020-12-29 15:35:00|12251|12250.4|12257.6|12257|12259.4|12258.8|12250.9|12250.2|870
1609256400000|2020-12-29 15:40:00|12257.5|12256.9|12258.6|12257.7|12261.3|12260.7|12254.9|12254.2|687
1609256700000|2020-12-29 15:45:00|12258.7|12257.8|12254.6|12254|12260.4|12259.6|12254.5|12253.9|760
1609257000000|2020-12-29 15:50:00|12254.7|12254.1|12258|12257.4|12259.4|12258.6|12254.3|12253.7|640
1609257300000|2020-12-29 15:55:00|12258.1|12257.5|12244.4|12243.5|12258.3|12257.6|12240.7|12240.1|1174
1609257600000|2020-12-29 16:00:00|12244.3|12243.4|12243.3|12242.4|12246|12245.1|12238.6|12237.8|983
1609257900000|2020-12-29 16:05:00|12243.4|12242.2|12248.3|12247.4|12249.7|12249|12243.2|12242.2|618
1609258200000|2020-12-29 16:10:00|12248.4|12247.5|12253.7|12252.8|12255.2|12254.6|12247.6|12246.9|552
1609258500000|2020-12-29 16:15:00|12253.6|12252.7|12251.9|12251.3|12254.9|12254.3|12248|12247.4|636
1609258800000|2020-12-29 16:20:00|12252|12251.4|12248.5|12247.9|12252.1|12251.5|12248.5|12247.7|449
1609259100000|2020-12-29 16:25:00|12248.6|12248|12248.2|12247.6|12249.2|12248.6|12246.3|12245.6|406
1609259400000|2020-12-29 16:30:00|12248.3|12247.7|12252.8|12252.2|12256.3|12255.5|12248|12247.4|576
1609259700000|2020-12-29 16:35:00|12252.7|12252.1|12247.3|12246.4|12254.2|12253.6|12246.7|12246|575
1609260000000|2020-12-29 16:40:00|12247.4|12246.5|12247.7|12247.1|12248.7|12247.8|12244|12243.1|550
1609260300000|2020-12-29 16:45:00|12247.6|12247|12250.3|12249.4|12251.9|12251.1|12245.8|12245|463
1609260600000|2020-12-29 16:50:00|12250.4|12249.5|12251.5|12250.9|12252.9|12252.2|12249.2|12248.3|324
1609260900000|2020-12-29 16:55:00|12251.3|12250.4|12252.3|12251.4|12253.6|12253|12250.3|12249.6|462
1609261200000|2020-12-29 17:00:00|12252.4|12251.5|12251.5|12250.9|12254.8|12254.2|12250.3|12249.7|451
1609261500000|2020-12-29 17:05:00|12251.4|12250.8|12252.4|12251.8|12253.1|12252.2|12250.6|12249.9|299
1609261800000|2020-12-29 17:10:00|12252.5|12251.9|12250.8|12250.2|12253.1|12252.5|12250.8|12250.2|259
1609262100000|2020-12-29 17:15:00|12250.9|12250.3|12252.3|12251.7|12255.1|12254.5|12250.3|12249.7|437
1609262400000|2020-12-29 17:20:00|12252.1|12251.5|12246.2|12245.6|12252.7|12252|12245.8|12245.1|477
1609262700000|2020-12-29 17:25:00|12246.3|12245.7|12243.1|12242.2|12246.6|12245.7|12242.5|12241.8|436
1609263000000|2020-12-29 17:30:00|12243|12242.1|12240.2|12239.3|12243.6|12242.8|12239.9|12239.3|538
1609263300000|2020-12-29 17:35:00|12240.3|12239.4|12240.7|12240.1|12245|12244.2|12240.1|12239.3|430
1609263600000|2020-12-29 17:40:00|12240.8|12239.9|12242.5|12241.9|12244.7|12244.1|12240.3|12239.6|414
1609263900000|2020-12-29 17:45:00|12242.4|12241.8|12239.3|12238.7|12243.1|12242.5|12237.4|12236.7|526
1609264200000|2020-12-29 17:50:00|12239.1|12238.2|12239.9|12239|12240.9|12240.2|12237.9|12237.1|515
1609264500000|2020-12-29 17:55:00|12239.8|12238.9|12242.1|12241.2|12242.2|12241.5|12239.6|12238.8|527
1609264800000|2020-12-29 18:00:00|12241.8|12241.4|12238.3|12237.4|12242.2|12241.4|12238.2|12237.3|417
1609265100000|2020-12-29 18:05:00|12238.4|12237.5|12238.4|12237.8|12239.9|12239.3|12236.4|12235.7|359
1609265400000|2020-12-29 18:10:00|12238.3|12237.7|12239.1|12238.5|12241.3|12240.7|12237.8|12237.2|569
1609265700000|2020-12-29 18:15:00|12239.3|12238.4|12243.8|12243.2|12243.8|12243.2|12238.9|12238.3|379
1609266000000|2020-12-29 18:20:00|12243.6|12243|12242.5|12241.9|12245.6|12245|12242.3|12241.7|382
1609266300000|2020-12-29 18:25:00|12242.6|12242|12244.7|12244.1|12245.6|12245|12242.6|12241.8|315
1609266600000|2020-12-29 18:30:00|12244.8|12244.2|12243.9|12243|12244.8|12244.2|12242|12241.4|322
1609266900000|2020-12-29 18:35:00|12243.8|12242.9|12241.3|12240.7|12245.1|12244.4|12241.3|12240.7|285
1609267200000|2020-12-29 18:40:00|12241.4|12240.8|12242.1|12241.5|12242.9|12242.3|12240.3|12239.7|270
1609267500000|2020-12-29 18:45:00|12242|12241.4|12245.4|12244.8|12246.3|12245.4|12240.8|12240.2|406
1609267800000|2020-12-29 18:50:00|12245.5|12244.9|12246.8|12246.2|12247.9|12247.3|12245.1|12244.5|356
1609268100000|2020-12-29 18:55:00|12246.7|12246.1|12246.3|12245.7|12248|12247.3|12246|12245.4|193
1609268400000|2020-12-29 19:00:00|12246.2|12245.6|12245.3|12244.4|12246.4|12245.8|12245|12244.1|293
1609268700000|2020-12-29 19:05:00|12245.4|12244.5|12245.9|12245|12246.2|12245.5|12245.1|12244.3|207
1609269000000|2020-12-29 19:10:00|12245.8|12244.9|12246.2|12245.3|12246.8|12246.2|12245.2|12244.3|224
1609269300000|2020-12-29 19:15:00|12246.3|12245.4|12245.9|12245|12247.4|12246.5|12244.5|12243.8|277
1609269600000|2020-12-29 19:20:00|12245.8|12244.9|12253.2|12252.3|12254.2|12253.4|12245.3|12244.7|423
1609269900000|2020-12-29 19:25:00|12253.1|12252.2|12253.2|12252.3|12257|12256.1|12252.1|12251.2|509
1609270200000|2020-12-29 19:30:00|12253.1|12252.2|12253.4|12252.8|12255.2|12254.4|12252.2|12251.4|322
1609270500000|2020-12-29 19:35:00|12253.3|12252.7|12251.4|12250.5|12253.4|12252.8|12251|12250.2|344
1609270800000|2020-12-29 19:40:00|12251.5|12250.6|12251.2|12250.3|12252.9|12252|12251.1|12250.3|270
1609271100000|2020-12-29 19:45:00|12251.4|12250.5|12258.3|12257.4|12259.3|12258.4|12251.3|12250.5|462
1609271400000|2020-12-29 19:50:00|12258|12257.1|12254.7|12254.1|12259.4|12258.5|12252.9|12252.2|402
1609271700000|2020-12-29 19:55:00|12254.8|12254.2|12251.7|12251.1|12255.4|12254.5|12251.6|12251|509
1609272000000|2020-12-29 20:00:00|12251.6|12251|12251.5|12250.6|12252.9|12252.3|12249.6|12248.7|428
1609272300000|2020-12-29 20:05:00|12251.4|12250.8|12249.4|12248.5|12251.5|12250.8|12249.4|12248.5|323
1609272600000|2020-12-29 20:10:00|12249.3|12248.4|12251.7|12250.8|12251.7|12250.8|12249.3|12248.4|275
1609272900000|2020-12-29 20:15:00|12251.8|12251.2|12251.3|12250.7|12252.5|12251.7|12250.1|12249.3|217
1609273200000|2020-12-29 20:20:00|12251.2|12250.6|12255.1|12254.2|12256.3|12255.4|12250.6|12249.7|313
1609273500000|2020-12-29 20:25:00|12254.9|12254|12255.6|12254.7|12256.3|12255.5|12254.9|12254|316
1609273800000|2020-12-29 20:30:00|12255.5|12254.6|12256.3|12255.4|12256.8|12255.9|12254.4|12253.5|309
1609274100000|2020-12-29 20:35:00|12256.2|12255.3|12250.7|12249.8|12256.7|12255.8|12250.4|12249.5|321
1609274400000|2020-12-29 20:40:00|12250.6|12249.7|12249.3|12248.7|12251.4|12250.6|12249.1|12248.5|306
1609274700000|2020-12-29 20:45:00|12249.2|12248.6|12247.3|12246.4|12249.7|12248.9|12247.2|12246.4|364
1609275000000|2020-12-29 20:50:00|12247.2|12246.3|12249.2|12248.6|12250.5|12249.8|12247.2|12246.3|326
1609275300000|2020-12-29 20:55:00|12249.3|12248.7|12250.7|12249.8|12251.5|12250.8|12248.5|12247.6|419
1609275600000|2020-12-29 21:00:00|12250.4|12249.5|12250.9|12250|12252.4|12251.6|12249.4|12248.6|311
1609275900000|2020-12-29 21:05:00|12250.8|12249.9|12252.2|12251.3|12252.7|12251.8|12250.2|12249.5|210
1609276200000|2020-12-29 21:10:00|12252.1|12251.2|12249|12248.1|12252.5|12251.6|12248.8|12247.9|183
1609276500000|2020-12-29 21:15:00|12248.9|12248|12247.7|12246.8|12249|12248.2|12247.2|12246.6|165
1609276800000|2020-12-29 21:20:00|12247.6|12246.7|12249.9|12249.3|12250|12249.3|12247.4|12246.5|160
1609277100000|2020-12-29 21:25:00|12249.8|12249.2|12249|12248.1|12250.1|12249.3|12248.9|12248|101
1609277400000|2020-12-29 21:30:00|12249.1|12248.2|12249|12248.1|12249.7|12248.8|12248.5|12247.6|105
1609277700000|2020-12-29 21:35:00|12249.3|12248.4|12249.8|12248.9|12250.3|12249.4|12249|12248.2|127
1609278000000|2020-12-29 21:40:00|12249.7|12248.8|12252.8|12251.9|12252.8|12251.9|12249.5|12248.7|142
1609278300000|2020-12-29 21:45:00|12252.7|12251.8|12251.7|12250.6|12253|12252.1|12251|12250.1|131
1609278600000|2020-12-29 21:50:00|12251.6|12250.7|12251.7|12250.8|12253|12251.9|12251.2|12250.2|249
1609278900000|2020-12-29 21:55:00|12252|12250.9|12251.5|12247.8|12253.8|12252.5|12250.9|12246.5|402
1609279200000|2020-12-29 22:00:00|12252|12246|12252.9|12246.9|12254.5|12251.7|12249.7|12243.7|80
1609279500000|2020-12-29 22:05:00|12252.1|12246.1|12252.9|12248.5|12254.7|12248.7|12251|12245|214
1609279800000|2020-12-29 22:10:00|12252.8|12248.4|12252.9|12247.9|12253.6|12249.7|12251.5|12246.9|209
1609280100000|2020-12-29 22:15:00|12252.6|12247.4|12251.5|12248.2|12253.1|12248.8|12250.8|12247.4|187
1609280400000|2020-12-29 22:20:00|12251.3|12248.1|12252.5|12248.7|12253|12249.2|12250.7|12247.9|203
1609280700000|2020-12-29 22:25:00|12252.6|12248.5|12252.3|12248.4|12253.3|12249|12250.7|12247.3|235
1609281000000|2020-12-29 22:30:00|12252.1|12248.2|12254.9|12250.5|12255.9|12250.7|12250.6|12247.2|272
1609281300000|2020-12-29 22:35:00|12255|12250.8|12251.8|12249.9|12256.1|12251.2|12251.7|12249.5|288
1609281600000|2020-12-29 22:40:00|12251.9|12250|12251.7|12250.1|12252.5|12250.4|12251.2|12249.7|145
1609281900000|2020-12-29 22:45:00|12251.8|12250.2|12252.8|12249.9|12253.3|12250.4|12251.4|12249.6|222
1609282200000|2020-12-29 22:50:00|12252.9|12250|12253|12250.5|12253.6|12250.9|12251.7|12249.7|316
1609282500000|2020-12-29 22:55:00|12252.7|12250.8|12256.3|12251.3|12257.3|12251.8|12252.2|12250|321
1609282800000|2020-12-29 23:00:00|12255.9|12251.4|12257.5|12256.6|12259.3|12258|12255.1|12251.4|941
1609283100000|2020-12-29 23:05:00|12257.8|12256.2|12258.8|12257.9|12259.8|12258.7|12256|12255.1|441
1609283400000|2020-12-29 23:10:00|12258.9|12257.8|12257.4|12256.2|12259.3|12258|12257|12255.6|484
1609283700000|2020-12-29 23:15:00|12257.2|12256.3|12255|12254.1|12257.8|12256.7|12254.9|12253.9|212
1609284000000|2020-12-29 23:20:00|12255.2|12254|12256|12255.1|12256.3|12255.2|12255|12254|177
1609284300000|2020-12-29 23:25:00|12256.1|12255.2|12256.6|12255.7|12257.7|12256.8|12256|12254.9|198
1609284600000|2020-12-29 23:30:00|12256.5|12255.6|12255.6|12254.7|12257.2|12256.3|12255.4|12254.4|167
1609284900000|2020-12-29 23:35:00|12255.7|12254.6|12255|12254.1|12256.1|12255.2|12254.9|12254|164
1609285200000|2020-12-29 23:40:00|12254.9|12254|12253.9|12253|12255.4|12254.5|12253.8|12252.9|193
1609285500000|2020-12-29 23:45:00|12253.8|12252.9|12253.4|12252.5|12254.3|12253.6|12253|12252.1|122
1609285800000|2020-12-29 23:50:00|12253.5|12252.6|12252.5|12251.6|12253.6|12252.7|12252.2|12251.3|144
1609286100000|2020-12-29 23:55:00|12252.7|12251.8|12252.8|12251.9|12253|12252.1|12252.1|12251.2|138
1609286400000|2020-12-30 00:00:00|12252.7|12251.8|12252.2|12251.3|12254.5|12253.6|12251.7|12251|292
1609286700000|2020-12-30 00:05:00|12252.1|12251.2|12256.8|12255.9|12257.5|12256.6|12252|12251.2|310
1609287000000|2020-12-30 00:10:00|12256.9|12256|12256.1|12255.2|12258.3|12257.5|12255.8|12255|245
1609287300000|2020-12-30 00:15:00|12256.2|12255.3|12258.8|12257.9|12259.9|12259|12255.6|12254.7|298
1609287600000|2020-12-30 00:20:00|12258.9|12258|12260.3|12259.4|12263.2|12262.3|12258.6|12257.7|340
1609287900000|2020-12-30 00:25:00|12260.4|12259.5|12259.3|12258.4|12261.2|12260.3|12258.7|12257.8|260
1609288200000|2020-12-30 00:30:00|12259.2|12258.3|12258|12257.4|12261.8|12260.9|12258|12257.3|281
1609288500000|2020-12-30 00:35:00|12258.3|12257.5|12259.3|12258.4|12260.5|12259.7|12257.7|12256.8|218
1609288800000|2020-12-30 00:40:00|12259.2|12258.3|12263.1|12262.5|12263.2|12262.5|12258.7|12257.9|332
1609289100000|2020-12-30 00:45:00|12263|12262.4|12262.7|12261.8|12264|12263.3|12262|12261.3|378
1609289400000|2020-12-30 00:50:00|12262.8|12261.9|12272.8|12271.9|12278.9|12277.6|12261.6|12261|815
1609289700000|2020-12-30 00:55:00|12272.9|12272|12269|12268.1|12272.9|12272|12268.2|12267.3|408
1609290000000|2020-12-30 01:00:00|12269.1|12268.2|12270.4|12269.5|12270.5|12269.8|12266.7|12266|446
1609290300000|2020-12-30 01:05:00|12270.5|12269.6|12276.3|12275.4|12277.1|12276.3|12269.3|12268.4|650
1609290600000|2020-12-30 01:10:00|12276.2|12275.3|12279.3|12278.4|12285.5|12284.5|12276.1|12275.2|776
1609290900000|2020-12-30 01:15:00|12279.4|12278.5|12277.4|12276.8|12280.4|12279.5|12276.1|12275.2|528
1609291200000|2020-12-30 01:20:00|12277.6|12276.7|12278.5|12277.9|12279.6|12278.7|12276.9|12276|392
1609291500000|2020-12-30 01:25:00|12278.7|12278.1|12280.6|12279.7|12280.8|12280|12277.6|12276.7|411
1609291800000|2020-12-30 01:30:00|12280.7|12279.8|12285.3|12284.4|12285.9|12285|12279.9|12279.2|557
1609292100000|2020-12-30 01:35:00|12285.2|12284.3|12290|12289.1|12292.5|12291.3|12282.4|12281.5|657
1609292400000|2020-12-30 01:40:00|12289.9|12289|12291.6|12290.7|12295.2|12294.3|12289.2|12288.3|765
1609292700000|2020-12-30 01:45:00|12291.5|12290.6|12291.2|12290.3|12293|12292.1|12288.9|12288|528
1609293000000|2020-12-30 01:50:00|12291.1|12290.2|12294|12293.1|12295.3|12294.4|12290|12289.1|454
1609293300000|2020-12-30 01:55:00|12294.1|12293.2|12291.3|12290.4|12295.1|12294.2|12291.1|12290.2|385
1609293600000|2020-12-30 02:00:00|12291.4|12290.5|12291.4|12290.5|12292.7|12291.8|12290.7|12289.9|394
1609293900000|2020-12-30 02:05:00|12291.5|12290.6|12289.7|12288.8|12291.7|12290.8|12287.4|12286.5|460
1609294200000|2020-12-30 02:10:00|12289.8|12288.9|12288.6|12287.7|12290.9|12290|12288.5|12287.6|289
1609294500000|2020-12-30 02:15:00|12288.7|12287.8|12285.6|12284.7|12289.4|12288.5|12285|12284.3|392
1609294800000|2020-12-30 02:20:00|12285.5|12284.6|12286.1|12285.2|12287.5|12286.6|12285.4|12284.6|231
1609295100000|2020-12-30 02:25:00|12285.9|12285|12286.5|12285.6|12288.4|12287.5|12285.8|12284.9|261
1609295400000|2020-12-30 02:30:00|12286.6|12285.7|12285.8|12284.9|12287.4|12286.5|12285.2|12284.6|237
1609295700000|2020-12-30 02:35:00|12286|12285.1|12286.3|12285.4|12288.6|12287.7|12285.9|12285.1|292
1609296000000|2020-12-30 02:40:00|12286.7|12285.8|12285.9|12285.3|12287.1|12286.3|12285.6|12284.7|213
1609296300000|2020-12-30 02:45:00|12286|12285.4|12286.9|12286.3|12288.6|12287.7|12285|12284.4|255
1609296600000|2020-12-30 02:50:00|12287|12286.4|12289.9|12289|12290.8|12289.9|12287|12286.3|290
1609296900000|2020-12-30 02:55:00|12290|12289.1|12287.6|12286.7|12290.3|12289.5|12287.1|12286.2|272
1609297200000|2020-12-30 03:00:00|12287.7|12286.8|12286.3|12285.4|12288.6|12287.7|12286.1|12285.3|358
1609297500000|2020-12-30 03:05:00|12286.1|12285.5|12286.2|12285.6|12287|12286.3|12285.3|12284.4|286
1609297800000|2020-12-30 03:10:00|12286.1|12285.5|12285.1|12284.2|12286.8|12285.9|12284.5|12283.6|212
1609298100000|2020-12-30 03:15:00|12284.9|12284.3|12285.3|12284.4|12286.8|12285.9|12284.6|12283.9|221
1609298400000|2020-12-30 03:20:00|12285.4|12284.5|12286.8|12286.2|12287.3|12286.5|12284.9|12284.2|231
1609298700000|2020-12-30 03:25:00|12287|12286.1|12288.7|12287.8|12289.3|12288.5|12286.8|12285.9|235
1609299000000|2020-12-30 03:30:00|12288.6|12287.7|12286.1|12285.2|12288.6|12287.7|12285.8|12285.1|282
1609299300000|2020-12-30 03:35:00|12286.2|12285.3|12285.7|12284.8|12286.8|12286|12285.5|12284.6|199
1609299600000|2020-12-30 03:40:00|12285.5|12284.6|12285.2|12284.3|12286.7|12285.8|12285|12284.1|320
1609299900000|2020-12-30 03:45:00|12285.1|12284.2|12283|12282.4|12285.5|12284.6|12283|12282.1|298
1609300200000|2020-12-30 03:50:00|12282.9|12282.3|12284.8|12283.9|12285.3|12284.4|12282.4|12281.6|237
1609300500000|2020-12-30 03:55:00|12284.7|12283.8|12283.5|12282.6|12284.9|12284.2|12283.1|12282.4|179
1609300800000|2020-12-30 04:00:00|12283.7|12282.8|12283.9|12283|12284.3|12283.5|12283.1|12282.4|153
1609301100000|2020-12-30 04:05:00|12283.8|12282.9|12283.6|12282.7|12284.2|12283.3|12282.1|12281.4|245
1609301400000|2020-12-30 04:10:00|12283.7|12282.8|12288.2|12287.3|12288.5|12287.7|12283.6|12282.7|217
1609301700000|2020-12-30 04:15:00|12288.1|12287.2|12287.5|12286.6|12288.3|12287.6|12287.1|12286.3|203
1609302000000|2020-12-30 04:20:00|12287.6|12286.7|12288.7|12288.1|12289.3|12288.4|12287.5|12286.6|167
1609302300000|2020-12-30 04:25:00|12288.6|12288|12288.6|12288|12289.9|12289.2|12288.5|12287.8|131
1609302600000|2020-12-30 04:30:00|12288.7|12287.8|12289.7|12288.8|12290|12289.4|12288.7|12287.8|112
1609302900000|2020-12-30 04:35:00|12289.8|12289.1|12288|12287.1|12290.3|12289.7|12287.4|12286.7|242
1609303200000|2020-12-30 04:40:00|12287.9|12287|12288.6|12287.7|12289.3|12288.5|12287.8|12287|153
1609303500000|2020-12-30 04:45:00|12288.7|12287.8|12289.6|12288.7|12289.7|12288.9|12288.5|12287.7|137
1609303800000|2020-12-30 04:50:00|12289.5|12288.6|12289.1|12288.2|12289.6|12289|12288.1|12287.5|116
1609304100000|2020-12-30 04:55:00|12289|12288.1|12285.2|12284.6|12289.1|12288.2|12284.9|12284.2|333
1609304400000|2020-12-30 05:00:00|12285.3|12284.7|12288.4|12287.5|12288.7|12288|12284.1|12283.5|359
1609304700000|2020-12-30 05:05:00|12288.5|12287.6|12290.1|12289.5|12290.9|12290.2|12288|12287.2|296
1609305000000|2020-12-30 05:10:00|12290|12289.4|12289.7|12288.8|12291.1|12290.5|12288.3|12287.5|384
1609305300000|2020-12-30 05:15:00|12289.6|12288.7|12291.1|12290.2|12291.2|12290.5|12289.5|12288.7|231
1609305600000|2020-12-30 05:20:00|12291|12290.1|12289.9|12289.3|12291.3|12290.4|12289.3|12288.5|277
1609305900000|2020-12-30 05:25:00|12290.1|12289.2|12288.1|12287.2|12290.2|12289.3|12287.9|12287.1|190
1609306200000|2020-12-30 05:30:00|12288|12287.1|12289.2|12288.3|12289.3|12288.5|12287.4|12286.6|217
1609306500000|2020-12-30 05:35:00|12289.1|12288.2|12289.7|12288.8|12290.6|12289.7|12288.7|12288.1|302
1609306800000|2020-12-30 05:40:00|12289.8|12288.9|12287.8|12287.2|12290|12289.1|12286.9|12286.1|287
1609307100000|2020-12-30 05:45:00|12287.9|12287.3|12289.1|12288.2|12289.8|12289|12287.8|12287.1|212
1609307400000|2020-12-30 05:50:00|12289.2|12288.3|12288.1|12287.2|12289.8|12289|12287.8|12286.9|195
1609307700000|2020-12-30 05:55:00|12288|12287.1|12285.2|12284.6|12288|12287.2|12285.2|12284.5|272
1609308000000|2020-12-30 06:00:00|12285.3|12284.7|12285.3|12284.7|12287.2|12286.3|12285.2|12284.3|243
1609308300000|2020-12-30 06:05:00|12285.2|12284.6|12284.6|12283.7|12286.3|12285.4|12283.8|12283.1|292
1609308600000|2020-12-30 06:10:00|12284.7|12283.8|12283.9|12283.3|12284.9|12284.2|12283.1|12282.5|284
1609308900000|2020-12-30 06:15:00|12284|12283.4|12279.3|12278.7|12284.1|12283.5|12279.2|12278.4|275
1609309200000|2020-12-30 06:20:00|12279.2|12278.6|12280.2|12279.3|12280.3|12279.4|12276.8|12275.9|326
1609309500000|2020-12-30 06:25:00|12280.3|12279.4|12280|12279.4|12281.4|12280.5|12279.1|12278.4|246
1609309800000|2020-12-30 06:30:00|12280.1|12279.5|12278.8|12277.9|12280.9|12280.3|12278|12277.2|267
1609310100000|2020-12-30 06:35:00|12278.7|12278.1|12279.7|12278.8|12280.3|12279.5|12278.6|12277.9|228
1609310400000|2020-12-30 06:40:00|12279.4|12278.5|12280|12279.4|12280.3|12279.6|12278.6|12278|192
1609310700000|2020-12-30 06:45:00|12279.9|12279|12279.6|12279|12280.6|12279.8|12277.5|12276.7|285
1609311000000|2020-12-30 06:50:00|12279.7|12279.1|12282.7|12282.1|12283.6|12282.8|12278.6|12277.8|266
1609311300000|2020-12-30 06:55:00|12282.8|12282.2|12282.4|12281.5|12284.9|12284|12282.1|12281.3|237
1609311600000|2020-12-30 07:00:00|12282.2|12281.3|12284.1|12283.5|12284.2|12283.5|12279.3|12278.5|422
1609311900000|2020-12-30 07:05:00|12284.2|12283.6|12281.7|12280.8|12284.4|12283.6|12281.5|12280.6|361
1609312200000|2020-12-30 07:10:00|12281.8|12280.9|12283|12282.4|12285|12284.1|12281.5|12280.8|436
1609312500000|2020-12-30 07:15:00|12283.2|12282.3|12281.9|12281.3|12285.8|12285|12281.9|12281.2|281
1609312800000|2020-12-30 07:20:00|12282|12281.4|12284.9|12284.3|12285.6|12284.9|12281.7|12281.1|406
1609313100000|2020-12-30 07:25:00|12285|12284.4|12284.9|12284.3|12285.6|12284.9|12284.3|12283.6|289
1609313400000|2020-12-30 07:30:00|12285|12284.4|12282.2|12281.6|12285.6|12285|12282.2|12281.3|481
1609313700000|2020-12-30 07:35:00|12282.3|12281.7|12277.6|12276.7|12283.4|12282.6|12276.9|12276|512
1609314000000|2020-12-30 07:40:00|12277.5|12276.6|12275.8|12275.2|12279.3|12278.6|12275.5|12274.9|447
1609314300000|2020-12-30 07:45:00|12275.7|12275.1|12279.4|12278.5|12280.2|12279.6|12274.8|12274.1|358
1609314600000|2020-12-30 07:50:00|12279.5|12278.6|12274.7|12273.8|12279.8|12279|12274.5|12273.7|296
1609314900000|2020-12-30 07:55:00|12274.6|12273.7|12267.5|12266.9|12274.9|12274|12265.6|12264.9|752
1609315200000|2020-12-30 08:00:00|12267.7|12267.1|12265.8|12264.9|12270.5|12269.8|12261.2|12260.5|835
1609315500000|2020-12-30 08:05:00|12266|12265.1|12256.2|12255.3|12266.5|12265.7|12255.7|12254.9|758
1609315800000|2020-12-30 08:10:00|12256|12255.1|12261.2|12260.6|12264.1|12263.5|12255.9|12255|736
1609316100000|2020-12-30 08:15:00|12261.1|12260.5|12259.6|12259|12261.2|12260.6|12256.7|12256.1|469
1609316400000|2020-12-30 08:20:00|12260|12259.4|12254.5|12253.9|12260.3|12259.7|12253.1|12252.5|560
1609316700000|2020-12-30 08:25:00|12254.4|12253.8|12261.1|12260.5|12261.2|12260.6|12253.9|12253.3|566
1609317000000|2020-12-30 08:30:00|12261.2|12260.6|12257.8|12257.2|12261.5|12260.9|12256.4|12255.8|512
1609317300000|2020-12-30 08:35:00|12257.7|12257.1|12259.3|12258.7|12261.7|12261.1|12257.4|12256.8|488
1609317600000|2020-12-30 08:40:00|12259.4|12258.8|12259.8|12259.2|12260.9|12260.3|12257.8|12257.2|452
1609317900000|2020-12-30 08:45:00|12259.9|12259.3|12259.2|12258.6|12262.2|12261.6|12257.8|12257.2|542
1609318200000|2020-12-30 08:50:00|12259.3|12258.7|12258.3|12257.7|12260.4|12259.8|12258.1|12257.5|457
1609318500000|2020-12-30 08:55:00|12258.2|12257.6|12259.2|12258.6|12260.4|12259.8|12256.7|12256.1|563
1609318800000|2020-12-30 09:00:00|12259.4|12258.8|12256.8|12256.2|12259.6|12259|12255.5|12254.9|496
1609319100000|2020-12-30 09:05:00|12257.1|12256.5|12261.8|12261.2|12262.4|12261.8|12256.6|12255.8|466
1609319400000|2020-12-30 09:10:00|12261.9|12261.3|12259.7|12259.1|12262.5|12261.9|12257.7|12257.1|441
1609319700000|2020-12-30 09:15:00|12259.8|12259.2|12258.6|12258|12260.7|12260.1|12257.7|12257.1|369
1609320000000|2020-12-30 09:20:00|12258.5|12257.9|12258.9|12258.3|12260.2|12259.6|12257.7|12257.1|383
1609320300000|2020-12-30 09:25:00|12259|12258.4|12258.9|12258.3|12260.2|12259.6|12257.4|12256.8|385
1609320600000|2020-12-30 09:30:00|12258.7|12258.1|12260|12259.4|12260.2|12259.6|12257.1|12256.5|391
1609320900000|2020-12-30 09:35:00|12260.2|12259.6|12268|12267.1|12268.8|12267.9|12257.8|12257.2|558
1609321200000|2020-12-30 09:40:00|12267.9|12267|12269.5|12268.9|12272.5|12271.9|12266.3|12265.4|730
1609321500000|2020-12-30 09:45:00|12269.4|12268.8|12269.8|12269.2|12271.2|12270.6|12268.7|12268.1|455
1609321800000|2020-12-30 09:50:00|12269.9|12269.3|12269.4|12268.8|12271.5|12270.9|12269.1|12268.5|413
1609322100000|2020-12-30 09:55:00|12269.3|12268.7|12268.9|12268.3|12269.9|12269.3|12266.7|12266.1|379
1609322400000|2020-12-30 10:00:00|12268.7|12268.1|12269.7|12269.1|12270.2|12269.6|12267.7|12267.1|373
1609322700000|2020-12-30 10:05:00|12269.8|12269.2|12268.2|12267.6|12269.9|12269.2|12267.4|12266.8|314
1609323000000|2020-12-30 10:10:00|12268.3|12267.7|12273.3|12272.4|12273.4|12272.5|12267.7|12267.1|461
1609323300000|2020-12-30 10:15:00|12273.2|12272.3|12274.9|12274.3|12277.2|12276.3|12271.4|12270.8|530
1609323600000|2020-12-30 10:20:00|12275|12274.4|12278|12277.4|12278.8|12278.2|12275|12274.4|427
1609323900000|2020-12-30 10:25:00|12277.9|12277.3|12279.9|12279.3|12280.1|12279.5|12277.7|12277.1|452
1609324200000|2020-12-30 10:30:00|12279.8|12279.2|12280.9|12280.3|12282.6|12282|12279.1|12278.5|419
1609324500000|2020-12-30 10:35:00|12281|12280.4|12283.7|12283.1|12284.9|12284.3|12281|12280.4|512
1609324800000|2020-12-30 10:40:00|12283.6|12283|12282.4|12281.8|12284.2|12283.6|12280.6|12280|436
1609325100000|2020-12-30 10:45:00|12282.5|12281.9|12276.7|12276.1|12282.7|12282.1|12275.1|12274.5|495
1609325400000|2020-12-30 10:50:00|12277|12276.4|12279.3|12278.7|12279.4|12278.7|12275.1|12274.5|482
1609325700000|2020-12-30 10:55:00|12279.2|12278.6|12279.5|12278.9|12285.2|12284.6|12276.8|12276.2|654
1609326000000|2020-12-30 11:00:00|12279.4|12278.8|12277.9|12277.3|12280.7|12280.1|12277.1|12276.5|513
1609326300000|2020-12-30 11:05:00|12277.8|12277.2|12275.6|12275|12278.6|12278|12273.4|12272.8|498
1609326600000|2020-12-30 11:10:00|12275.7|12275.1|12271.5|12270.9|12277|12276.4|12271.5|12270.9|545
1609326900000|2020-12-30 11:15:00|12271.3|12270.7|12269.1|12268.5|12272.1|12271.5|12267.4|12266.8|591
1609327200000|2020-12-30 11:20:00|12269.2|12268.6|12267.9|12267.3|12270.8|12270.2|12267.9|12267.3|443
1609327500000|2020-12-30 11:25:00|12267.8|12267.2|12268.3|12267.7|12270.1|12269.5|12266.8|12266.2|403
1609327800000|2020-12-30 11:30:00|12268.1|12267.5|12271.3|12270.7|12271.5|12270.9|12267.4|12266.8|397
1609328100000|2020-12-30 11:35:00|12271.4|12270.8|12270.8|12270.2|12272.7|12272.1|12268.7|12268.1|411
1609328400000|2020-12-30 11:40:00|12270.7|12270.1|12272.9|12272.3|12273.3|12272.7|12269.6|12269|334
1609328700000|2020-12-30 11:45:00|12272.8|12272.2|12271.1|12270.5|12275.5|12274.9|12271.1|12270.4|338
1609329000000|2020-12-30 11:50:00|12271.3|12270.4|12272.4|12271.8|12272.9|12272.3|12270.1|12269.4|388
1609329300000|2020-12-30 11:55:00|12272.3|12271.7|12273.7|12273.1|12273.9|12273.3|12270.6|12270|401
1609329600000|2020-12-30 12:00:00|12273.6|12273|12272.3|12271.7|12275|12274.4|12271.1|12270.5|416
1609329900000|2020-12-30 12:05:00|12272.2|12271.6|12274|12273.4|12274.9|12274.2|12271.1|12270.5|399
1609330200000|2020-12-30 12:10:00|12274.1|12273.5|12273.7|12273.1|12275.5|12274.9|12273.1|12272.5|386
1609330500000|2020-12-30 12:15:00|12273.4|12272.8|12276|12275.4|12278|12277.3|12273.2|12272.6|436
1609330800000|2020-12-30 12:20:00|12275.9|12275.3|12280.4|12279.8|12280.7|12280.1|12274.9|12274.3|466
1609331100000|2020-12-30 12:25:00|12280.5|12279.9|12278.3|12277.7|12281|12280.4|12277.3|12276.7|441
1609331400000|2020-12-30 12:30:00|12278.2|12277.6|12275.7|12275.1|12281.1|12280.5|12275.7|12275.1|486
1609331700000|2020-12-30 12:35:00|12275.8|12275.2|12276.8|12276.2|12279.3|12278.7|12275.4|12274.7|490
1609332000000|2020-12-30 12:40:00|12276.7|12276.1|12280.1|12279.5|12280.3|12279.7|12276.7|12276.1|373
1609332300000|2020-12-30 12:45:00|12280|12279.4|12283.5|12282.9|12284.8|12284.1|12277.7|12277.1|531
1609332600000|2020-12-30 12:50:00|12283.6|12283|12284.7|12284.1|12284.7|12284.1|12281.5|12280.9|487
1609332900000|2020-12-30 12:55:00|12284.8|12284.2|12290.2|12289.3|12294|12293.4|12284.1|12283.5|966
1609333200000|2020-12-30 13:00:00|12290.1|12289.5|12286.4|12285.8|12290.2|12289.6|12285|12284.4|637
1609333500000|2020-12-30 13:05:00|12286.3|12285.7|12285.6|12285|12287.3|12286.5|12283.9|12283.3|507
1609333800000|2020-12-30 13:10:00|12285.7|12285.1|12280.4|12279.8|12287.8|12287|12280.4|12279.8|596
1609334100000|2020-12-30 13:15:00|12279.8|12279.2|12285.2|12284.6|12285.5|12284.9|12279.4|12278.8|452
1609334400000|2020-12-30 13:20:00|12285.3|12284.7|12288.6|12288|12289.4|12288.8|12284.5|12283.9|508
1609334700000|2020-12-30 13:25:00|12288.8|12288.2|12287.3|12286.4|12289.1|12288.5|12286.2|12285.6|355
1609335000000|2020-12-30 13:30:00|12287.6|12286.7|12283.9|12283.3|12289.8|12289.1|12283.6|12283|515
1609335300000|2020-12-30 13:35:00|12284|12283.4|12278.5|12277.9|12284.3|12283.7|12276.8|12276.2|681
1609335600000|2020-12-30 13:40:00|12278.4|12277.8|12286.1|12285.5|12287.6|12286.7|12277.5|12276.9|656
1609335900000|2020-12-30 13:45:00|12286.2|12285.6|12287.5|12286.9|12287.6|12287|12284|12283.4|482
1609336200000|2020-12-30 13:50:00|12287.6|12287|12286.1|12285.5|12287.6|12287|12284.5|12283.9|486
1609336500000|2020-12-30 13:55:00|12286|12285.4|12291.7|12291.1|12291.8|12291.2|12286|12285.4|586
1609336800000|2020-12-30 14:00:00|12291.6|12291|12304.9|12304|12309.4|12308.5|12291|12290.4|1305
1609337100000|2020-12-30 14:05:00|12305|12304.1|12306.4|12305.8|12310.4|12309.8|12302.1|12301.5|862
1609337400000|2020-12-30 14:10:00|12306.6|12306|12293.2|12292.6|12306.8|12306.2|12289.2|12288.3|1010
1609337700000|2020-12-30 14:15:00|12293.3|12292.7|12288.1|12287.5|12294.7|12294.1|12286.5|12285.9|803
1609338000000|2020-12-30 14:20:00|12288.2|12287.6|12280.3|12279.7|12288.2|12287.6|12279.9|12279.3|745
1609338300000|2020-12-30 14:25:00|12280.2|12279.6|12273.4|12272.8|12281.8|12281|12271.5|12270.9|826
1609338600000|2020-12-30 14:30:00|12273.2|12272.6|12279|12278.4|12281.3|12280.7|12272.5|12271.9|898
1609338900000|2020-12-30 14:35:00|12278.9|12278.3|12280.7|12280.1|12281.1|12280.5|12274.8|12274.2|641
1609339200000|2020-12-30 14:40:00|12280.5|12279.9|12278.2|12277.3|12280.7|12280.1|12274.3|12273.7|567
1609339500000|2020-12-30 14:45:00|12278.1|12277.2|12284.1|12283.2|12284.8|12283.9|12274.4|12273.8|743
1609339800000|2020-12-30 14:50:00|12283.8|12282.9|12290.2|12289.6|12290.8|12290.2|12283.8|12282.9|939
1609340100000|2020-12-30 14:55:00|12290|12289.4|12297.3|12296.4|12299.3|12298.4|12288.4|12287.8|727
1609340400000|2020-12-30 15:00:00|12297.5|12296.6|12294.9|12294.3|12306.7|12304.1|12294|12293.4|1087
1609340700000|2020-12-30 15:05:00|12295|12294.4|12291.4|12290.8|12295.4|12294.8|12291.2|12290.5|700
1609341000000|2020-12-30 15:10:00|12291.5|12290.9|12286.1|12285.5|12292.2|12291.6|12285.4|12284.8|798
1609341300000|2020-12-30 15:15:00|12286.2|12285.6|12285.7|12285.1|12288.3|12287.5|12281.7|12281.1|918
1609341600000|2020-12-30 15:20:00|12285.6|12285|12284|12283.4|12288|12287.4|12284|12283.4|664
1609341900000|2020-12-30 15:25:00|12283.9|12283.3|12283.6|12283|12285|12284.2|12281.2|12280.6|689
1609342200000|2020-12-30 15:30:00|12283.5|12282.9|12290.3|12289.7|12290.9|12290.2|12283|12282.4|632
1609342500000|2020-12-30 15:35:00|12290.4|12289.8|12292.1|12291.5|12296.2|12295.6|12287.7|12286.9|771
1609342800000|2020-12-30 15:40:00|12292.3|12291.4|12291.9|12291.3|12296.1|12295.5|12290.4|12289.8|596
1609343100000|2020-12-30 15:45:00|12291.8|12291.2|12298.2|12297.6|12299.1|12298.2|12287.6|12286.9|819
1609343400000|2020-12-30 15:50:00|12298.4|12297.5|12288.2|12287.3|12301.9|12301.3|12286.2|12285.3|1096
1609343700000|2020-12-30 15:55:00|12288.1|12287.2|12301.1|12300.5|12302.6|12302|12288.1|12287.2|1300
1609344000000|2020-12-30 16:00:00|12301|12300.4|12294.6|12293.7|12302.7|12302.1|12293.7|12292.8|939
1609344300000|2020-12-30 16:05:00|12294.5|12293.6|12298.5|12297.9|12299.3|12298.7|12294|12293.4|602
1609344600000|2020-12-30 16:10:00|12298.2|12297.6|12293.7|12292.8|12299.9|12299.3|12293.7|12292.8|515
1609344900000|2020-12-30 16:15:00|12293.6|12292.7|12289.3|12288.7|12295.4|12294.8|12288.8|12287.9|755
1609345200000|2020-12-30 16:20:00|12289.2|12288.6|12287.7|12286.8|12289.5|12288.8|12284.5|12283.8|694
1609345500000|2020-12-30 16:25:00|12287.6|12287|12284.8|12283.9|12289.5|12288.9|12284.5|12283.8|579
1609345800000|2020-12-30 16:30:00|12285|12284.2|12287|12286.4|12290.2|12289.5|12284.8|12284.2|619
1609346100000|2020-12-30 16:35:00|12286.9|12286.3|12281.9|12281.3|12287|12286.4|12281.7|12281.1|575
1609346400000|2020-12-30 16:40:00|12281.8|12281.2|12286.3|12285.4|12287.1|12286.3|12280.8|12280.2|617
1609346700000|2020-12-30 16:45:00|12286.2|12285.3|12283.4|12282.8|12286.5|12285.7|12282.8|12281.9|441
1609347000000|2020-12-30 16:50:00|12283.5|12282.9|12283.1|12282.5|12284.4|12283.8|12279.7|12279.1|511
1609347300000|2020-12-30 16:55:00|12283|12282.4|12279.5|12278.9|12284|12283.4|12278.6|12278|537
1609347600000|2020-12-30 17:00:00|12279.6|12279|12281.6|12281|12283.7|12283|12279.6|12279|489
1609347900000|2020-12-30 17:05:00|12281.7|12281.1|12283.1|12282.5|12285.3|12284.7|12281.5|12280.9|433
1609348200000|2020-12-30 17:10:00|12283|12282.4|12282.8|12282.2|12285.1|12284.4|12281.8|12281.2|488
1609348500000|2020-12-30 17:15:00|12282.7|12282.1|12277.3|12276.4|12282.7|12282.1|12276.6|12275.8|469
1609348800000|2020-12-30 17:20:00|12277.4|12276.5|12281.6|12281|12282.4|12281.8|12277.2|12276.5|403
1609349100000|2020-12-30 17:25:00|12281.8|12281.2|12282.3|12281.7|12284.5|12283.9|12281.5|12280.8|362
1609349400000|2020-12-30 17:30:00|12282.2|12281.6|12284.1|12283.5|12284.8|12284.1|12282.1|12281.5|308
1609349700000|2020-12-30 17:35:00|12284|12283.4|12284.8|12284.2|12286.7|12286|12283|12282.3|313
1609350000000|2020-12-30 17:40:00|12284.9|12284.3|12285.8|12285.2|12286.2|12285.5|12283.8|12283.1|324
1609350300000|2020-12-30 17:45:00|12285.7|12285.1|12284.9|12284|12286.2|12285.6|12282.6|12281.9|348
1609350600000|2020-12-30 17:50:00|12285.1|12284.5|12286|12285.4|12286.6|12285.9|12284.5|12283.9|304
1609350900000|2020-12-30 17:55:00|12286.4|12285.8|12289.1|12288.2|12289.2|12288.6|12285.5|12284.7|327
1609351200000|2020-12-30 18:00:00|12289|12288.1|12286.8|12286.2|12289.6|12288.9|12286|12285.2|357
1609351500000|2020-12-30 18:05:00|12287.1|12286.5|12287.2|12286.6|12288.2|12287.5|12286.2|12285.6|330
1609351800000|2020-12-30 18:10:00|12287.1|12286.5|12287.9|12287|12288.2|12287.6|12286.8|12286.1|162
1609352100000|2020-12-30 18:15:00|12287.6|12286.9|12288.2|12287.6|12290.2|12289.6|12287.4|12286.5|243
1609352400000|2020-12-30 18:20:00|12288.1|12287.5|12287.4|12286.8|12288.6|12288|12287|12286.3|174
1609352700000|2020-12-30 18:25:00|12287.2|12286.6|12289.3|12288.7|12289.7|12289.1|12287.1|12286.3|218
1609353000000|2020-12-30 18:30:00|12289|12288.4|12288.5|12287.9|12289.6|12289|12286|12285.2|382
1609353300000|2020-12-30 18:35:00|12288.6|12288|12289|12288.4|12290.2|12289.6|12288.4|12287.8|151
1609353600000|2020-12-30 18:40:00|12288.9|12288.3|12289.6|12289|12289.9|12289.2|12288.1|12287.5|212
1609353900000|2020-12-30 18:45:00|12289.5|12288.9|12288|12287.4|12289.7|12289|12288|12287.3|203
1609354200000|2020-12-30 18:50:00|12288.1|12287.5|12290.2|12289.6|12290.2|12289.6|12287.3|12286.7|253
1609354500000|2020-12-30 18:55:00|12290.1|12289.5|12291.3|12290.7|12291.7|12291|12288.7|12287.8|313
1609354800000|2020-12-30 19:00:00|12291.4|12290.8|12292.1|12291.5|12292.8|12292.1|12290.8|12290|349
1609355100000|2020-12-30 19:05:00|12292|12291.4|12288.6|12288|12293.1|12292.5|12288.5|12287.9|318
1609355400000|2020-12-30 19:10:00|12288.5|12287.9|12287.9|12287.3|12289.2|12288.5|12286.3|12285.7|227
1609355700000|2020-12-30 19:15:00|12287.8|12287.2|12285.1|12284.5|12288.3|12287.7|12284.9|12284.2|320
1609356000000|2020-12-30 19:20:00|12285.2|12284.6|12286.3|12285.4|12287|12286.4|12285.2|12284.6|224
1609356300000|2020-12-30 19:25:00|12286.2|12285.6|12285.6|12285|12286.7|12286|12285|12284.4|247
1609356600000|2020-12-30 19:30:00|12285.7|12284.8|12282.4|12281.8|12285.7|12284.9|12282.4|12281.7|265
1609356900000|2020-12-30 19:35:00|12282.5|12281.9|12286.5|12285.9|12286.6|12286|12280.8|12280.1|407
1609357200000|2020-12-30 19:40:00|12286.7|12286.1|12288.4|12287.5|12289.3|12288.7|12286.6|12285.8|371
1609357500000|2020-12-30 19:45:00|12288.5|12287.6|12288.6|12288|12289.2|12288.5|12286.5|12285.9|290
1609357800000|2020-12-30 19:50:00|12288.8|12287.9|12288.5|12287.9|12288.8|12288.2|12286.8|12286.2|206
1609358100000|2020-12-30 19:55:00|12288.4|12287.8|12288.9|12288.3|12292.6|12292|12288.3|12287.7|519
1609358400000|2020-12-30 20:00:00|12288.8|12288.2|12291.9|12291.3|12293.5|12292.9|12288.8|12288.2|402
1609358700000|2020-12-30 20:05:00|12291.8|12291.2|12292.2|12291.6|12292.8|12292.2|12291.2|12290.6|194
1609359000000|2020-12-30 20:10:00|12292|12291.4|12292.6|12292|12292.6|12292|12290.2|12289.6|238
1609359300000|2020-12-30 20:15:00|12292.9|12292.3|12293.6|12293|12295|12294.4|12292.9|12292.3|240
1609359600000|2020-12-30 20:20:00|12293.5|12292.9|12293.2|12292.3|12293.8|12293.1|12292.6|12292|197
1609359900000|2020-12-30 20:25:00|12293.3|12292.4|12294.2|12293.6|12295.4|12294.8|12293.2|12292.3|302
1609360200000|2020-12-30 20:30:00|12294.4|12293.8|12294.9|12294.3|12295.4|12294.6|12294.2|12293.6|214
1609360500000|2020-12-30 20:35:00|12295|12294.4|12295.1|12294.5|12295.4|12294.8|12294.4|12293.8|175
1609360800000|2020-12-30 20:40:00|12295|12294.4|12294.5|12293.9|12295.4|12294.8|12294.1|12293.4|189
1609361100000|2020-12-30 20:45:00|12294.4|12293.8|12292.6|12292|12295.3|12294.6|12292.5|12291.9|225
1609361400000|2020-12-30 20:50:00|12293|12292.4|12292.4|12291.8|12293.2|12292.6|12291.4|12290.8|240
1609361700000|2020-12-30 20:55:00|12292.3|12291.7|12292.3|12291.4|12292.5|12291.8|12289.6|12289|507
1609362000000|2020-12-30 21:00:00|12292.7|12291.7|12295.8|12295.2|12295.8|12295.2|12291.5|12290.8|458
1609362300000|2020-12-30 21:05:00|12295.7|12295.1|12298.8|12297.9|12299.5|12298.6|12295.7|12295.1|234
1609362600000|2020-12-30 21:10:00|12298.7|12297.8|12297.1|12296.5|12298.8|12298.1|12295.6|12294.9|210
1609362900000|2020-12-30 21:15:00|12297.3|12296.4|12295.5|12294.9|12297.8|12297.2|12295.5|12294.9|154
1609363200000|2020-12-30 21:20:00|12295.6|12295|12296|12295.4|12296.1|12295.4|12294.9|12294.3|109
1609363500000|2020-12-30 21:25:00|12296.3|12295.7|12295|12294.4|12296.7|12296|12294.9|12294.3|120
1609363800000|2020-12-30 21:30:00|12295.1|12294.5|12296|12295.4|12296.7|12296|12295|12294.3|121
1609364100000|2020-12-30 21:35:00|12295.9|12295.3|12298.5|12297.6|12298.6|12297.7|12295.7|12294.8|124
1609364400000|2020-12-30 21:40:00|12298.6|12297.7|12298.7|12297.8|12298.7|12297.9|12297.9|12297.1|66
1609364700000|2020-12-30 21:45:00|12298.6|12297.7|12299.6|12298.7|12300.3|12299.2|12298.6|12297.7|199
1609365000000|2020-12-30 21:50:00|12299.7|12298.5|12300|12299.1|12300.5|12299.6|12298.5|12297.6|335
1609365300000|2020-12-30 21:55:00|12300.1|12299.2|12301.3|12295.3|12302.6|12300.8|12300.1|12295.3|556
1609365600000|2020-12-30 22:00:00|12301.2|12295.2|12298.6|12292.6|12301.2|12295.6|12297.9|12291.9|56
1609365900000|2020-12-30 22:05:00|12298.9|12292.9|12296.7|12292.2|12299.6|12294.1|12296.4|12290.5|162
1609366200000|2020-12-30 22:10:00|12296.8|12292.3|12299.5|12293.5|12301|12295|12296.4|12291.4|148
1609366500000|2020-12-30 22:15:00|12299.7|12293.7|12301.6|12295.6|12302.9|12297.5|12299.1|12293.1|189
1609366800000|2020-12-30 22:20:00|12301.5|12295.7|12300.4|12296.6|12303.6|12297.6|12296.2|12291|422
1609367100000|2020-12-30 22:25:00|12300.5|12296.8|12297.5|12294.2|12300.6|12297.1|12297.1|12293.4|225
1609367400000|2020-12-30 22:30:00|12297.4|12294.7|12297.4|12293|12297.8|12295.1|12296.6|12291.4|220
1609367700000|2020-12-30 22:35:00|12297.3|12293.1|12300.9|12294.9|12300.9|12295.5|12297.1|12292.7|240
1609368000000|2020-12-30 22:40:00|12300.5|12294.5|12299.8|12296.1|12301|12297.2|12296.7|12292.3|455
1609368300000|2020-12-30 22:45:00|12299.6|12295.8|12299.6|12293.6|12300.6|12298.2|12298.4|12293.2|400
1609368600000|2020-12-30 22:50:00|12299.3|12294|12300|12295.3|12300.3|12295.9|12298.5|12293.1|314
1609368900000|2020-12-30 22:55:00|12299.9|12295.4|12300|12294|12300.7|12296.6|12298.6|12293.7|290
1609369200000|2020-12-30 23:00:00|12300.4|12295.1|12301|12299.4|12302.6|12299.6|12300.3|12295.1|1077
1609369500000|2020-12-30 23:05:00|12301.1|12299.3|12300.6|12299.2|12301.8|12300.1|12300.3|12298.7|342
1609369800000|2020-12-30 23:10:00|12300.7|12299.1|12304.4|12303.2|12304.5|12303.4|12300.5|12298.5|339
1609370100000|2020-12-30 23:15:00|12304.3|12303.4|12304.6|12303.3|12305.2|12304.1|12303.8|12302.7|241
1609370400000|2020-12-30 23:20:00|12304.5|12303.4|12303.9|12303|12304.9|12303.7|12303.5|12302.7|121
1609370700000|2020-12-30 23:25:00|12303.5|12302.9|12301.8|12300.9|12303.9|12303|12301.8|12300.9|141
1609371000000|2020-12-30 23:30:00|12301.9|12301|12301.6|12300.5|12301.9|12301|12300.7|12300|140
1609371300000|2020-12-30 23:35:00|12301.7|12300.4|12299.9|12299|12301.8|12300.8|12299.8|12298.9|158
1609371600000|2020-12-30 23:40:00|12300|12299.1|12300.1|12299.2|12300.9|12299.9|12299.3|12298.5|149
1609371900000|2020-12-30 23:45:00|12300|12299.1|12299.9|12299.3|12300.3|12299.4|12299.7|12299|59
1609372200000|2020-12-30 23:50:00|12299.8|12299.2|12300.1|12299.2|12300.5|12299.4|12299.5|12298.5|93
1609372500000|2020-12-30 23:55:00|12300|12299.1|12298.9|12298.3|12300.3|12299.5|12298.8|12298|104
1609372800000|2020-12-31 00:00:00|12298.8|12298.2|12296.4|12295.8|12299.4|12298.7|12295.4|12294.8|218
1609373100000|2020-12-31 00:05:00|12296.3|12295.7|12297|12296.4|12297.1|12296.5|12295.3|12294.7|163
1609373400000|2020-12-31 00:10:00|12296.9|12296.3|12297.3|12296.7|12297.4|12296.8|12296|12295.3|215
1609373700000|2020-12-31 00:15:00|12297|12296.4|12298.4|12297.8|12298.9|12298.3|12296.2|12295.6|223
1609374000000|2020-12-31 00:20:00|12298.5|12297.9|12297.5|12296.9|12299.5|12298.9|12296.3|12295.5|228
1609374300000|2020-12-31 00:25:00|12297.4|12296.8|12301|12300.4|12301|12300.4|12297.4|12296.8|229
1609374600000|2020-12-31 00:30:00|12301.2|12300.6|12305.6|12304.7|12306.7|12306|12301.2|12300.6|367
1609374900000|2020-12-31 00:35:00|12305.8|12304.9|12305.2|12304.6|12307.5|12306.9|12304.9|12304.2|281
1609375200000|2020-12-31 00:40:00|12305.1|12304.5|12303.5|12302.9|12305.5|12304.9|12303|12302.3|195
1609375500000|2020-12-31 00:45:00|12303.3|12302.7|12304.1|12303.5|12305.4|12304.6|12303.3|12302.7|188
1609375800000|2020-12-31 00:50:00|12304|12303.4|12306.7|12305.8|12307.4|12306.8|12303.8|12303.2|213
1609376100000|2020-12-31 00:55:00|12306.8|12305.9|12307|12306.1|12308.6|12308|12306.7|12305.8|248
1609376400000|2020-12-31 01:00:00|12307.1|12306.2|12307.5|12306.6|12308.4|12307.5|12304.8|12304.1|268
1609376700000|2020-12-31 01:05:00|12307.4|12306.5|12302.4|12301.8|12309.6|12309|12302.3|12301.5|450
1609377000000|2020-12-31 01:10:00|12302.7|12302.1|12303.6|12302.7|12304.2|12303.6|12301|12300.4|392
1609377300000|2020-12-31 01:15:00|12303.5|12302.6|12305.4|12304.8|12306.4|12305.5|12303.2|12302.3|251
1609377600000|2020-12-31 01:20:00|12305.3|12304.7|12303.4|12302.5|12305.4|12304.7|12302.6|12301.8|209
1609377900000|2020-12-31 01:25:00|12303.3|12302.4|12300.5|12299.9|12303.8|12303.2|12300.1|12299.3|172
1609378200000|2020-12-31 01:30:00|12300.6|12300|12302|12301.4|12302.5|12301.8|12299.3|12298.7|250
1609378500000|2020-12-31 01:35:00|12302.1|12301.5|12302|12301.4|12303.5|12302.9|12301.4|12300.6|228
1609378800000|2020-12-31 01:40:00|12302.1|12301.5|12302.1|12301.5|12303.9|12303.2|12302|12301.2|356
1609379100000|2020-12-31 01:45:00|12302|12301.4|12304.5|12303.9|12305.6|12305|12302|12301.4|346
1609379400000|2020-12-31 01:50:00|12304.4|12303.8|12306.9|12306|12307.4|12306.8|12304.1|12303.4|271
1609379700000|2020-12-31 01:55:00|12306.8|12306.2|12307|12306.4|12307.5|12306.8|12306|12305.2|303
1609380000000|2020-12-31 02:00:00|12306.9|12306.3|12307.6|12307|12307.6|12307|12306|12305.4|191
1609380300000|2020-12-31 02:05:00|12307.9|12307.3|12309|12308.1|12309.7|12308.9|12307.9|12307.2|213
1609380600000|2020-12-31 02:10:00|12309.1|12308.2|12306.9|12306.3|12309.1|12308.4|12306.5|12305.9|252
1609380900000|2020-12-31 02:15:00|12306.8|12306.2|12309.3|12308.7|12309.7|12308.9|12306.2|12305.6|255
1609381200000|2020-12-31 02:20:00|12309.2|12308.6|12308.5|12307.9|12309.6|12309|12307.5|12306.9|211
1609381500000|2020-12-31 02:25:00|12308.4|12307.8|12307.9|12307.3|12309.6|12309|12307.7|12307.1|183
1609381800000|2020-12-31 02:30:00|12307.8|12307.2|12307.7|12307.1|12307.9|12307.3|12307.2|12306.6|166
1609382100000|2020-12-31 02:35:00|12307.6|12307|12305.7|12304.8|12307.7|12307.1|12305.6|12304.8|148
1609382400000|2020-12-31 02:40:00|12305.6|12305|12303|12302.4|12306|12305.1|12302.2|12301.6|308
1609382700000|2020-12-31 02:45:00|12303.1|12302.5|12289.2|12288.3|12303.2|12302.6|12287.2|12286.3|811
1609383000000|2020-12-31 02:50:00|12289.4|12288.5|12287.2|12286.3|12290.5|12289.8|12286.1|12285.3|532
1609383300000|2020-12-31 02:55:00|12287.4|12286.5|12290.2|12289.3|12290.7|12289.7|12285.8|12285.1|514
1609383600000|2020-12-31 03:00:00|12290.3|12289.4|12293.5|12292.6|12293.5|12292.6|12290.1|12289.2|513
1609383900000|2020-12-31 03:05:00|12293.4|12292.5|12291.6|12290.7|12294|12293.3|12290.9|12290.3|395
1609384200000|2020-12-31 03:10:00|12291.5|12290.9|12289.4|12288.8|12292.7|12291.8|12289.3|12288.6|274
1609384500000|2020-12-31 03:15:00|12289.5|12288.6|12290|12289.4|12291|12290.4|12288.5|12287.7|355
1609384800000|2020-12-31 03:20:00|12289.9|12289.3|12287.8|12287.2|12290|12289.3|12286.7|12286.1|303
1609385100000|2020-12-31 03:25:00|12287.9|12287.3|12292.1|12291.2|12292.2|12291.4|12287.8|12287.2|282
1609385400000|2020-12-31 03:30:00|12292|12291.1|12291.8|12291.2|12293|12292.3|12289.6|12288.9|303
1609385700000|2020-12-31 03:35:00|12291.9|12291.3|12291.4|12290.5|12292.4|12291.6|12290.5|12289.9|228
1609386000000|2020-12-31 03:40:00|12291.5|12290.6|12291.5|12290.6|12292.5|12291.9|12290.6|12289.7|202
1609386300000|2020-12-31 03:45:00|12291.6|12290.7|12291.9|12291.3|12293|12292.4|12291.4|12290.6|177
1609386600000|2020-12-31 03:50:00|12292|12291.4|12293.4|12292.8|12293.5|12292.9|12291.9|12291.2|185
1609386900000|2020-12-31 03:55:00|12293.3|12292.7|12291.3|12290.7|12294.3|12293.7|12290.4|12289.8|329
1609387200000|2020-12-31 04:00:00|12291.2|12290.6|12288.4|12287.5|12291.7|12290.9|12288.2|12287.3|221
1609387500000|2020-12-31 04:05:00|12288.3|12287.4|12289|12288.1|12289.7|12289|12287.9|12287.1|201
1609387800000|2020-12-31 04:10:00|12288.9|12288|12289|12288.4|12289.4|12288.8|12287.5|12286.7|185
1609388100000|2020-12-31 04:15:00|12288.9|12288.3|12290.9|12290.3|12291.1|12290.5|12288.6|12288|149
1609388400000|2020-12-31 04:20:00|12291|12290.4|12290.1|12289.2|12291.1|12290.5|12289.6|12289|154
1609388700000|2020-12-31 04:25:00|12290|12289.4|12289.3|12288.4|12291|12290.4|12289|12288.2|203
1609389000000|2020-12-31 04:30:00|12289.4|12288.5|12288.5|12287.9|12290|12289.2|12288.2|12287.6|187
1609389300000|2020-12-31 04:35:00|12288.7|12288.1|12288|12287.4|12289.2|12288.6|12287.5|12286.7|171
1609389600000|2020-12-31 04:40:00|12287.9|12287.3|12286.5|12285.6|12288.3|12287.5|12286.3|12285.6|187
1609389900000|2020-12-31 04:45:00|12286.6|12285.7|12286|12285.1|12286.8|12286.2|12285.6|12284.9|144
1609390200000|2020-12-31 04:50:00|12286.1|12285.2|12286.5|12285.9|12287.4|12286.7|12285.7|12285.1|188
1609390500000|2020-12-31 04:55:00|12286.7|12285.8|12287|12286.4|12287.1|12286.5|12286|12285.3|121
1609390800000|2020-12-31 05:00:00|12286.9|12286.3|12287|12286.4|12287.6|12286.9|12285.6|12285|118
1609391100000|2020-12-31 05:05:00|12287.1|12286.5|12288.7|12287.8|12288.7|12288.1|12287|12286.4|142
1609391400000|2020-12-31 05:10:00|12288.6|12288|12290.6|12290|12291.3|12290.6|12288.2|12287.6|233
1609391700000|2020-12-31 05:15:00|12290.7|12290.1|12291|12290.4|12292.2|12291.5|12290.7|12290.1|142
1609392000000|2020-12-31 05:20:00|12290.9|12290.3|12292.7|12292.1|12293.2|12292.6|12290.9|12290.3|175
1609392300000|2020-12-31 05:25:00|12292.6|12292|12293.6|12293|12293.8|12293.2|12291.7|12291|191
1609392600000|2020-12-31 05:30:00|12293.7|12293.1|12296.6|12295.7|12296.8|12296.1|12293.2|12292.6|286
1609392900000|2020-12-31 05:35:00|12296.1|12295.5|12297.1|12296.5|12297.6|12297|12295.8|12295.2|214
1609393200000|2020-12-31 05:40:00|12297|12296.4|12294.9|12294.3|12297.2|12296.6|12293.6|12293|225
1609393500000|2020-12-31 05:45:00|12295|12294.4|12294|12293.4|12295.2|12294.6|12294|12293.2|205
1609393800000|2020-12-31 05:50:00|12294.1|12293.5|12294.8|12294.2|12296.3|12295.7|12293.8|12293.2|157
1609394100000|2020-12-31 05:55:00|12294.9|12294.3|12289.9|12289.3|12294.9|12294.3|12289.8|12289.2|352
1609394400000|2020-12-31 06:00:00|12289.8|12289.2|12291.1|12290.2|12292.2|12291.5|12289.8|12289.2|196
1609394700000|2020-12-31 06:05:00|12290.9|12290|12290.9|12290.3|12291.7|12290.8|12289.9|12289.2|225
1609395000000|2020-12-31 06:10:00|12290.8|12290.2|12289.2|12288.3|12291.2|12290.3|12287.9|12287.1|238
1609395300000|2020-12-31 06:15:00|12289.1|12288.2|12287.4|12286.8|12289.2|12288.4|12286.6|12285.9|326
1609395600000|2020-12-31 06:20:00|12287.3|12286.7|12287.7|12286.6|12288.2|12287.4|12286.6|12285.9|224
1609395900000|2020-12-31 06:25:00|12287.6|12286.7|12293|12292.4|12293.3|12292.6|12287.3|12286.7|374
1609396200000|2020-12-31 06:30:00|12292.6|12292|12292.3|12291.7|12293.1|12292.3|12290.9|12290.2|207
1609396500000|2020-12-31 06:35:00|12292.4|12291.8|12290.9|12290.3|12292.4|12291.8|12290.9|12290.1|178
1609396800000|2020-12-31 06:40:00|12290.8|12290.2|12289.1|12288.5|12291.7|12291|12288.5|12287.8|205
1609397100000|2020-12-31 06:45:00|12289|12288.4|12291.3|12290.7|12293|12292.4|12289|12288.3|262
1609397400000|2020-12-31 06:50:00|12291.1|12290.5|12289.5|12288.6|12291.1|12290.5|12288.6|12287.8|215
1609397700000|2020-12-31 06:55:00|12289.6|12288.7|12292.1|12291.2|12292.1|12291.5|12289.3|12288.6|237
1609398000000|2020-12-31 07:00:00|12292.3|12291|12297|12296.4|12297.5|12296.7|12291.3|12290.6|416
1609398300000|2020-12-31 07:05:00|12297.1|12296.5|12297.5|12296.9|12299.2|12298.6|12296.3|12295.6|353
1609398600000|2020-12-31 07:10:00|12297.4|12296.8|12295.6|12294.7|12297.7|12297|12291.7|12291.1|376
1609398900000|2020-12-31 07:15:00|12295.7|12294.8|12300.7|12300.1|12300.9|12300.2|12294.4|12293.6|369
1609399200000|2020-12-31 07:20:00|12300.6|12300|12302.4|12301.8|12303.8|12303|12298.8|12298.1|485
1609399500000|2020-12-31 07:25:00|12302.3|12301.7|12299.8|12298.9|12302.9|12302.3|12298.7|12297.9|383
1609399800000|2020-12-31 07:30:00|12299.9|12299|12301.3|12300.7|12301.3|12300.7|12297.9|12297.3|379
1609400100000|2020-12-31 07:35:00|12301.2|12300.6|12296.2|12295.6|12301.3|12300.6|12296.1|12295.5|462
1609400400000|2020-12-31 07:40:00|12296.1|12295.5|12297.8|12297.2|12298.5|12297.9|12295.9|12295.3|362
1609400700000|2020-12-31 07:45:00|12297.7|12297.1|12296|12295.4|12298|12297.4|12294.5|12293.9|317
1609401000000|2020-12-31 07:50:00|12296.1|12295.5|12298.8|12298.2|12299.1|12298.5|12294.5|12293.9|442
1609401300000|2020-12-31 07:55:00|12298.9|12298.3|12296.9|12296.3|12302.2|12301.6|12294.4|12293.8|619
1609401600000|2020-12-31 08:00:00|12296.8|12296.2|12297.9|12297.3|12300.5|12299.9|12293.4|12292.6|648
1609401900000|2020-12-31 08:05:00|12298|12297.4|12294.7|12294.1|12299.7|12299.1|12294.4|12293.8|387
1609402200000|2020-12-31 08:10:00|12294.8|12294.2|12294|12293.4|12295.6|12295|12290.4|12289.7|419
1609402500000|2020-12-31 08:15:00|12293.9|12293.3|12292.9|12292.3|12296.3|12295.7|12292.2|12291.6|425
1609402800000|2020-12-31 08:20:00|12292.8|12292.2|12290.8|12290.2|12293.4|12292.8|12290.3|12289.7|380
1609403100000|2020-12-31 08:25:00|12290.4|12289.8|12290.6|12290|12291.9|12291.3|12287.5|12286.9|454
1609403400000|2020-12-31 08:30:00|12290.5|12289.9|12300.3|12299.7|12301.5|12300.9|12290.2|12289.6|575
1609403700000|2020-12-31 08:35:00|12300.4|12299.8|12291.4|12290.8|12303.6|12303|12290.8|12290.2|826
1609404000000|2020-12-31 08:40:00|12291.3|12290.7|12291.3|12290.4|12293.6|12293|12289.1|12288.5|536
1609404300000|2020-12-31 08:45:00|12291.1|12290.5|12298.2|12297.6|12298.3|12297.7|12290.9|12290.3|550
1609404600000|2020-12-31 08:50:00|12298.3|12297.7|12299|12298.4|12304.5|12303.9|12297.9|12297.3|645
1609404900000|2020-12-31 08:55:00|12299.1|12298.5|12301.8|12300.9|12303.7|12303.1|12295.3|12294.7|603
1609405200000|2020-12-31 09:00:00|12301.6|12301|12298.8|12298.2|12301.8|12301.1|12298.1|12297.5|484
1609405500000|2020-12-31 09:05:00|12298.7|12298.1|12290.6|12290|12299|12298.4|12290.4|12289.8|551
1609405800000|2020-12-31 09:10:00|12290.9|12290.3|12288.1|12287.5|12293.2|12292.6|12287.2|12286.6|736
1609406100000|2020-12-31 09:15:00|12287.9|12287.3|12283.7|12283.1|12288.1|12287.5|12278.3|12277.6|752
1609406400000|2020-12-31 09:20:00|12283.8|12283.2|12279.5|12278.9|12284.1|12283.5|12278.6|12278|501
1609406700000|2020-12-31 09:25:00|12279.4|12278.8|12284.7|12284.1|12285.3|12284.6|12278.2|12277.6|437
1609407000000|2020-12-31 09:30:00|12284.6|12284|12280|12279.4|12286.1|12285.5|12280|12279.4|469
1609407300000|2020-12-31 09:35:00|12280.1|12279.5|12286.5|12285.9|12286.7|12286|12280|12279.4|457
1609407600000|2020-12-31 09:40:00|12286.6|12286|12290.2|12289.6|12294.3|12293.7|12286|12285.4|574
1609407900000|2020-12-31 09:45:00|12290.3|12289.7|12292.6|12292|12294.9|12294.3|12289.3|12288.7|511
1609408200000|2020-12-31 09:50:00|12292.5|12291.9|12290.4|12289.8|12298|12297.4|12288.8|12288.2|660
1609408500000|2020-12-31 09:55:00|12290.6|12290|12279.7|12278.8|12290.8|12290.2|12277.2|12276.6|1214
1609408800000|2020-12-31 10:00:00|12279.4|12278.6|12286.2|12285.6|12288.3|12287.7|12278.5|12277.9|715
1609409100000|2020-12-31 10:05:00|12286.1|12285.5|12282|12281.4|12286.7|12286|12281.9|12281.3|450
1609409400000|2020-12-31 10:10:00|12281.9|12281.3|12284.3|12283.4|12285|12284.3|12281.1|12280.5|562
1609409700000|2020-12-31 10:15:00|12284.4|12283.5|12287.1|12286.5|12289|12288.4|12283.5|12282.9|587
1609410000000|2020-12-31 10:20:00|12287.2|12286.6|12283.1|12282.5|12287.8|12287.2|12281.1|12280.5|450
1609410300000|2020-12-31 10:25:00|12283.2|12282.6|12281.2|12280.6|12283.8|12283.2|12280.1|12279.5|591
1609410600000|2020-12-31 10:30:00|12281.1|12280.5|12286|12285.4|12286.9|12286.3|12280|12279.4|558
1609410900000|2020-12-31 10:35:00|12285.3|12284.7|12282.8|12282.2|12287.3|12286.7|12282.8|12282.2|479
1609411200000|2020-12-31 10:40:00|12282.7|12282.1|12280.9|12280|12285.3|12284.7|12280.6|12279.9|458
1609411500000|2020-12-31 10:45:00|12280.7|12280.1|12280.7|12280.1|12281.8|12280.9|12275.2|12274.3|884
1609411800000|2020-12-31 10:50:00|12280.5|12279.9|12281.3|12280.4|12283.3|12282.7|12279.9|12279.3|432
1609412100000|2020-12-31 10:55:00|12281.2|12280.3|12280.1|12279.5|12282.2|12281.6|12276.4|12275.7|562
1609412400000|2020-12-31 11:00:00|12280|12279.1|12282|12281.4|12282.3|12281.4|12277.2|12276.6|500
1609412700000|2020-12-31 11:05:00|12281.9|12281.3|12281|12280.4|12283|12282.4|12278.3|12277.5|548
1609413000000|2020-12-31 11:10:00|12280.7|12280.1|12281.3|12280.4|12282.6|12282|12279.8|12279.2|479
1609413300000|2020-12-31 11:15:00|12281.1|12280.2|12280.6|12280|12281.3|12280.4|12276.7|12276|488
1609413600000|2020-12-31 11:20:00|12280.7|12280.1|12287.2|12286.6|12287.9|12287.3|12280|12279.3|379
1609413900000|2020-12-31 11:25:00|12287.1|12286.5|12287.2|12286.6|12288.3|12287.7|12285.6|12285|295
1609414200000|2020-12-31 11:30:00|12287.3|12286.7|12282.5|12281.9|12287.7|12287.1|12281|12280.4|401
1609414500000|2020-12-31 11:35:00|12282.4|12281.8|12278.3|12277.4|12283.2|12282.6|12277.6|12277|447
1609414800000|2020-12-31 11:40:00|12278.1|12277.5|12278.1|12277.5|12280.1|12279.5|12277.5|12276.9|381
1609415100000|2020-12-31 11:45:00|12278.2|12277.6|12272.6|12272|12278.6|12278|12271.4|12270.8|527
1609415400000|2020-12-31 11:50:00|12272.7|12272.1|12270.6|12270|12273.8|12273.1|12267|12266.4|635
1609415700000|2020-12-31 11:55:00|12270.7|12270.1|12275.3|12274.7|12276.3|12275.7|12270.6|12270|657
1609416000000|2020-12-31 12:00:00|12275.2|12274.6|12277.5|12276.9|12279|12278.4|12273.4|12272.7|562
1609416300000|2020-12-31 12:05:00|12277.4|12276.8|12278.2|12277.3|12281.8|12281.2|12277.1|12276.5|464
1609416600000|2020-12-31 12:10:00|12278.3|12277.4|12276|12275.4|12279.9|12279.3|12276|12275.4|365
1609416900000|2020-12-31 12:15:00|12276.1|12275.5|12273.3|12272.7|12277.1|12276.5|12271.3|12270.7|401
1609417200000|2020-12-31 12:20:00|12273.2|12272.6|12270.5|12269.9|12274.7|12274.1|12270.1|12269.5|432
1609417500000|2020-12-31 12:25:00|12270.4|12269.8|12267.7|12267.1|12273|12272.4|12267.1|12266.5|411
1609417800000|2020-12-31 12:30:00|12267.6|12267|12265.8|12265.2|12268.1|12267.5|12265.5|12264.9|363
1609418100000|2020-12-31 12:35:00|12265.7|12265.1|12268.7|12268.1|12269.9|12269.2|12265.7|12265.1|285
1609418400000|2020-12-31 12:40:00|12268.8|12268.2|12270|12269.4|12270.4|12269.6|12265.9|12265.3|486
1609418700000|2020-12-31 12:45:00|12269.8|12269.2|12268.3|12267.4|12272|12271.3|12267.8|12266.9|560
1609419000000|2020-12-31 12:50:00|12268.1|12267.2|12261|12260.4|12269.3|12268.5|12261|12260.4|547
1609419300000|2020-12-31 12:55:00|12261.1|12260.5|12272.2|12271.6|12272.5|12271.9|12259.9|12259.3|653
1609419600000|2020-12-31 13:00:00|12271.8|12271.2|12269.6|12269|12272.1|12271.5|12264.5|12263.9|535
1609419900000|2020-12-31 13:05:00|12269.7|12269.1|12273.5|12272.9|12274.4|12273.6|12269.2|12268.4|512
1609420200000|2020-12-31 13:10:00|12273.6|12273|12271.6|12271|12274.1|12273.5|12269.2|12268.6|506
1609420500000|2020-12-31 13:15:00|12271.7|12271.1|12277.6|12277|12277.6|12277|12271|12270.3|536
1609420800000|2020-12-31 13:20:00|12277.7|12276.8|12278.6|12278|12278.6|12278|12273.6|12272.8|493
1609421100000|2020-12-31 13:25:00|12278.4|12277.8|12279.3|12278|12280.8|12280|12276.5|12275.8|619
1609421400000|2020-12-31 13:30:00|12279.4|12277.9|12280.7|12280.1|12281.3|12280.6|12277.4|12276.6|501
1609421700000|2020-12-31 13:35:00|12280.6|12280|12283.2|12282.6|12283.6|12283|12280.1|12279.5|502
1609422000000|2020-12-31 13:40:00|12283.1|12282.5|12285.4|12284.5|12285.5|12284.6|12280.9|12280.3|533
1609422300000|2020-12-31 13:45:00|12285.3|12284.4|12283.4|12282.8|12286|12285.3|12282.3|12281.5|529
1609422600000|2020-12-31 13:50:00|12283.5|12282.9|12280|12279.4|12287.8|12286.9|12280|12279.4|418
1609422900000|2020-12-31 13:55:00|12280.2|12279.6|12284.6|12284|12284.7|12284.1|12279.5|12278.9|491
1609423200000|2020-12-31 14:00:00|12285|12284.4|12281|12280.4|12285.8|12285|12279.5|12278.7|606
1609423500000|2020-12-31 14:05:00|12281.1|12280.5|12282.8|12282.2|12285.7|12284.9|12281|12280.4|469
1609423800000|2020-12-31 14:10:00|12282.9|12282.3|12280.9|12280.3|12284|12283.4|12279.9|12279|411
1609424100000|2020-12-31 14:15:00|12281|12280.4|12282.3|12281.7|12283.6|12282.9|12280.3|12279.7|381
1609424400000|2020-12-31 14:20:00|12282.4|12281.8|12276.4|12275.8|12282.5|12281.9|12276.2|12275.6|399
1609424700000|2020-12-31 14:25:00|12276.3|12275.7|12280.1|12279.2|12280.8|12280.1|12276.2|12275.6|477
1609425000000|2020-12-31 14:30:00|12280|12279.1|12272.7|12272.1|12280|12279.3|12272|12271.2|609
1609425300000|2020-12-31 14:35:00|12273.1|12272.5|12268.4|12267.8|12273.9|12273.3|12267.6|12267|595
1609425600000|2020-12-31 14:40:00|12268.3|12267.7|12269.2|12268.6|12271.2|12270.3|12267|12266.4|567
1609425900000|2020-12-31 14:45:00|12269.3|12268.7|12272.3|12271.7|12272.8|12272.2|12268|12267.4|577
1609426200000|2020-12-31 14:50:00|12272.4|12271.8|12271.5|12270.9|12273|12272.4|12268.9|12268.3|521
1609426500000|2020-12-31 14:55:00|12271.3|12270.7|12269.7|12269.1|12272.8|12272.2|12265.4|12264.8|580
1609426800000|2020-12-31 15:00:00|12269.8|12269.2|12268.8|12268.2|12271|12270.4|12265.8|12265|600
1609427100000|2020-12-31 15:05:00|12268.7|12268.1|12267.5|12266.6|12270.7|12270|12266|12265.2|572
1609427400000|2020-12-31 15:10:00|12267.6|12266.7|12262.4|12261.8|12267.6|12266.9|12262.3|12261.6|569
1609427700000|2020-12-31 15:15:00|12262.5|12261.6|12256.8|12256.2|12262.6|12261.9|12254.4|12253.8|653
1609428000000|2020-12-31 15:20:00|12256.9|12256.3|12263.3|12262.4|12265.7|12264.8|12256.9|12256.3|712
1609428300000|2020-12-31 15:25:00|12263.2|12262.3|12259.7|12258.8|12263.8|12262.9|12259.5|12258.7|575
1609428600000|2020-12-31 15:30:00|12259.6|12258.7|12253.8|12253.2|12260.1|12259.4|12252.4|12251.8|618
1609428900000|2020-12-31 15:35:00|12253.7|12253.1|12246.5|12245.9|12254.8|12254.2|12243.9|12243.3|801
1609429200000|2020-12-31 15:40:00|12246.4|12245.8|12236.8|12235.9|12247.9|12247|12231|12229.8|1110
1609429500000|2020-12-31 15:45:00|12237|12236.1|12229.1|12228.5|12237.5|12236.9|12227.1|12226.2|1032
1609429800000|2020-12-31 15:50:00|12229.2|12228.6|12229.1|12228.2|12240|12238.7|12228.8|12228.2|1213
1609430100000|2020-12-31 15:55:00|12228.9|12228|12239.2|12238.3|12240.6|12239.8|12225.2|12224.6|1505
1609430400000|2020-12-31 16:00:00|12239|12238.1|12237.2|12236.6|12240.7|12240|12234.3|12233.4|1244
1609430700000|2020-12-31 16:05:00|12236.6|12236.3|12240.1|12239.2|12240.4|12239.2|12234.8|12234.2|834
1609431000000|2020-12-31 16:10:00|12239.8|12238.9|12232.2|12231.6|12239.8|12238.9|12229.9|12229.3|881
1609431300000|2020-12-31 16:15:00|12232.1|12231.5|12231|12230.4|12233.8|12233|12228.8|12228.2|521
1609431600000|2020-12-31 16:20:00|12230.9|12230.3|12232.9|12232.3|12233|12232.4|12225.6|12225|654
1609431900000|2020-12-31 16:25:00|12233.1|12232.5|12229.6|12229|12237.3|12236.7|12227.6|12226.8|645
1609432200000|2020-12-31 16:30:00|12229.4|12228.8|12228.8|12228.2|12233.4|12232.5|12227.4|12226.8|768
1609432500000|2020-12-31 16:35:00|12228.9|12228|12231.7|12230.8|12232.2|12231.6|12228.2|12227.5|636
1609432800000|2020-12-31 16:40:00|12231.8|12230.9|12225.1|12224.2|12236.7|12236.1|12225.1|12224.2|644
1609433100000|2020-12-31 16:45:00|12225|12224.4|12225|12224.4|12225.8|12224.9|12221.4|12220.5|761
1609433400000|2020-12-31 16:50:00|12225.1|12224.5|12223.8|12223.2|12225.4|12224.8|12222.5|12221.8|491
1609433700000|2020-12-31 16:55:00|12223.9|12223.3|12230.4|12229.8|12231|12230.4|12223.3|12222.7|460
1609434000000|2020-12-31 17:00:00|12230.5|12229.9|12233.3|12232.7|12234.9|12234.3|12229.7|12229.1|520
1609434300000|2020-12-31 17:05:00|12233.2|12232.6|12225.5|12224.9|12233.2|12232.6|12225.2|12224.6|508
1609434600000|2020-12-31 17:10:00|12225.6|12225|12229.6|12229|12229.9|12229.1|12223.6|12223|455
1609434900000|2020-12-31 17:15:00|12229.5|12228.9|12230.6|12230|12232.3|12231.4|12229.1|12228.5|256
1609435200000|2020-12-31 17:20:00|12230.5|12229.9|12230.6|12230|12232|12231.2|12228.5|12227.9|452
1609435500000|2020-12-31 17:25:00|12230.4|12229.8|12229.7|12229.1|12231.3|12230.7|12229.3|12228.7|366
1609435800000|2020-12-31 17:30:00|12229.5|12228.9|12226.6|12226|12230.9|12230|12226|12225.3|367
1609436100000|2020-12-31 17:35:00|12226.4|12225.8|12225.7|12225.1|12228.3|12227.7|12224.3|12223.6|401
1609436400000|2020-12-31 17:40:00|12225.4|12224.8|12224.3|12223.4|12227|12226.4|12223.7|12223.1|320
1609436700000|2020-12-31 17:45:00|12224.2|12223.3|12223.6|12223|12226.8|12226.1|12223.3|12222.7|305
1609437000000|2020-12-31 17:50:00|12223.5|12222.9|12223.6|12223|12224.3|12223.7|12222.3|12221.6|309
1609437300000|2020-12-31 17:55:00|12223.5|12222.9|12225.6|12224.7|12233.8|12233|12222.2|12221.2|772
1609437600000|2020-12-31 18:00:00|12225.5|12224.6|12223.4|12222.8|12228.5|12227.6|12222.2|12221.3|379
1609437900000|2020-12-31 18:05:00|12223.7|12223.1|12225.1|12224.5|12227.5|12226.9|12223.5|12222.7|260
1609438200000|2020-12-31 18:10:00|12225.3|12224.7|12225.9|12225.3|12226|12225.4|12223|12222.4|203
1609438500000|2020-12-31 18:15:00|12225.8|12225.2|12222.3|12221.7|12225.8|12225.2|12221.6|12221|376
1609438800000|2020-12-31 18:20:00|12222.4|12221.8|12220.1|12219.5|12223.5|12222.9|12220.1|12219.4|311
1609439100000|2020-12-31 18:25:00|12220.2|12219.6|12222.7|12222.1|12223.5|12222.9|12218.6|12218|339
1609439400000|2020-12-31 18:30:00|12222.6|12222|12221.3|12220.4|12222.9|12222.1|12220.7|12220.1|171
1609439700000|2020-12-31 18:35:00|12221.2|12220.3|12220.3|12219.7|12221.3|12220.7|12218|12217.3|238
1609440000000|2020-12-31 18:40:00|12220.4|12219.8|12220|12219.4|12220.9|12220.3|12219|12218.4|254
1609440300000|2020-12-31 18:45:00|12219.9|12219.3|12215.8|12215.2|12219.9|12219.3|12215.4|12214.7|307
1609440600000|2020-12-31 18:50:00|12215.9|12215.3|12218.4|12217.8|12218.8|12218.2|12215.2|12214.6|216
1609440900000|2020-12-31 18:55:00|12218.3|12217.7|12217.1|12216.5|12219.1|12218.5|12215.9|12215.3|282
1609441200000|2020-12-31 19:00:00|12217|12216.4|12218.2|12217.3|12218.5|12217.8|12211.6|12210.2|436
1609441500000|2020-12-31 19:05:00|12218|12217.4|12218.6|12217.7|12218.9|12218.2|12217.8|12216.9|203
1609441800000|2020-12-31 19:10:00|12218.5|12217.9|12218.3|12217.7|12218.6|12218|12217|12216.3|259
1609442100000|2020-12-31 19:15:00|12218.4|12217.8|12219.6|12218.7|12219.8|12219|12217.5|12216.8|253
1609442400000|2020-12-31 19:20:00|12219.5|12218.9|12218.5|12217.9|12220.6|12219.9|12217.8|12217.2|196
1609442700000|2020-12-31 19:25:00|12218.6|12218|12220.1|12219.2|12220.6|12219.9|12218.6|12217.9|195
1609443000000|2020-12-31 19:30:00|12220|12219.1|12221.4|12220.8|12223.3|12222.5|12219.5|12218.6|279
1609443300000|2020-12-31 19:35:00|12221.5|12220.6|12222.9|12222.3|12223|12222.4|12221|12220.4|136
1609443600000|2020-12-31 19:40:00|12223|12222.4|12222.4|12221.8|12223.5|12222.7|12221.4|12220.5|156
1609443900000|2020-12-31 19:45:00|12221.9|12221.3|12218.3|12217.7|12221.9|12221.3|12218.3|12217.6|216
1609444200000|2020-12-31 19:50:00|12218.6|12218|12214.9|12214.3|12219|12218.4|12213.1|12212.2|359
1609444500000|2020-12-31 19:55:00|12215|12214.1|12210.4|12209.5|12215.1|12214.2|12209.6|12208.8|452
1609444800000|2020-12-31 20:00:00|12210.5|12209.6|12214.3|12213.4|12214.4|12213.4|12210.2|12209.3|266
1609445100000|2020-12-31 20:05:00|12214.4|12213.3|12215.4|12214.5|12215.5|12214.7|12213.8|12212.8|147
1609445400000|2020-12-31 20:10:00|12215.5|12214.6|12214.9|12214|12216.6|12215.6|12214.6|12213.9|144
1609445700000|2020-12-31 20:15:00|12214.8|12213.9|12215.2|12214.6|12216.5|12215.7|12214.7|12213.9|240
1609446000000|2020-12-31 20:20:00|12215.3|12214.7|12216.8|12216.2|12217.4|12216.6|12214.6|12213.8|206
1609446300000|2020-12-31 20:25:00|12216.5|12215.6|12216.1|12215.2|12217.3|12216.6|12216.1|12215.2|160
1609446600000|2020-12-31 20:30:00|12216|12215.1|12217.7|12217.1|12217.8|12217.2|12215.5|12214.8|200
1609446900000|2020-12-31 20:35:00|12217.9|12217.3|12218.3|12217.4|12219.9|12219.1|12217.8|12217.1|220
1609447200000|2020-12-31 20:40:00|12218.4|12217.7|12216.4|12215.5|12219|12218.2|12216.3|12215.5|194
1609447500000|2020-12-31 20:45:00|12216.5|12215.6|12214.7|12213.8|12216.5|12215.7|12213.5|12212.8|191
1609447800000|2020-12-31 20:50:00|12214.5|12213.6|12216.2|12215.3|12217.3|12216.5|12214.4|12213.6|301
1609448100000|2020-12-31 20:55:00|12215.9|12215|12216.7|12215.8|12218.7|12217.9|12215.5|12214.8|434
1609448400000|2020-12-31 21:00:00|12216.4|12215.5|12218.3|12217.4|12218.6|12217.5|12215.1|12214.2|350
1609448700000|2020-12-31 21:05:00|12218.4|12217.5|12220|12219.1|12220.2|12219.1|12218.3|12217.3|322
1609449000000|2020-12-31 21:10:00|12219.9|12219|12227.3|12226.4|12228.5|12227.6|12218.3|12217.4|441
1609449300000|2020-12-31 21:15:00|12226.9|12226|12223|12222.1|12228.1|12227.2|12223|12222.1|155
1609449600000|2020-12-31 21:20:00|12222.9|12222|12220.4|12219.5|12222.9|12222|12220.3|12219.4|157
1609449900000|2020-12-31 21:25:00|12219.9|12219|12220.7|12219.8|12222.7|12221.8|12219.9|12219|268
1609450200000|2020-12-31 21:30:00|12220.5|12219.6|12220.6|12219.7|12222.1|12221.2|12219.7|12218.8|212
1609450500000|2020-12-31 21:35:00|12220.5|12219.6|12220.9|12220|12221.4|12220.5|12219.8|12218.9|146
1609450800000|2020-12-31 21:40:00|12220.8|12219.9|12219.4|12218.5|12221.1|12220.2|12219|12218.1|133
1609451100000|2020-12-31 21:45:00|12219.3|12218.4|12217.8|12216.9|12220.7|12219.8|12217.5|12216.6|174
1609451400000|2020-12-31 21:50:00|12218.4|12217.5|12218.5|12217.6|12219.3|12218.4|12215.5|12214.1|218
1609451700000|2020-12-31 21:55:00|12218.7|12217.8|12218.1|12213.9|12219.9|12218.1|12215.8|12211.8|294
1609707600000|2021-01-03 21:00:00|12247|12241|12243.8|12237.8|12248.7|12241|12242.8|12234.7|67
1609707900000|2021-01-03 21:05:00|12245.1|12238.5|12245.2|12239.2|12249.7|12239.5|12243.1|12235.8|78
1609708200000|2021-01-03 21:10:00|12245.3|12239.3|12246.5|12244.6|12250.3|12244.8|12244.7|12234.9|118
1609708500000|2021-01-03 21:15:00|12245.6|12243.7|12245.9|12237.2|12248|12244.5|12242.3|12234.2|101
1609708800000|2021-01-03 21:20:00|12244.2|12238.2|12245.8|12236.9|12247.5|12239.3|12239.9|12234.6|96
1609709100000|2021-01-03 21:25:00|12246.8|12237|12243.7|12237.2|12247.3|12241|12243.5|12235.3|19
1609709400000|2021-01-03 21:30:00|12244.6|12238.6|12245.9|12237.1|12247.3|12238.6|12243.7|12235.3|19
1609709700000|2021-01-03 21:35:00|12246.3|12237.2|12245|12236.2|12247.3|12237.4|12245|12235.3|12
1609710000000|2021-01-03 21:40:00|12245.3|12236.5|12246.8|12235.7|12247.3|12237.1|12245|12235.3|25
1609710300000|2021-01-03 21:45:00|12246.3|12236.2|12243.4|12236.6|12247.3|12237.1|12243|12234.6|34
1609710600000|2021-01-03 21:50:00|12243.8|12236.7|12240|12238.1|12247.8|12238.8|12239.1|12234.7|80
1609710900000|2021-01-03 21:55:00|12241.6|12237.2|12241.6|12239.7|12245.6|12239.8|12239|12234.6|48
1609711200000|2021-01-03 22:00:00|12241.4|12239.5|12239|12227|12244.2|12239.9|12233.5|12224|119
1609711500000|2021-01-03 22:05:00|12240|12229.7|12242.1|12230.1|12243|12232.6|12235.9|12224|218
1609711800000|2021-01-03 22:10:00|12242|12230|12236.8|12229.3|12242|12230.6|12235.1|12227.2|182
1609712100000|2021-01-03 22:15:00|12236.2|12229.6|12240.1|12233.4|12242|12236.2|12235.2|12229.2|262
1609712400000|2021-01-03 22:20:00|12240.4|12233.1|12239.4|12232.4|12240.4|12234.7|12235.6|12231.8|223
1609712700000|2021-01-03 22:25:00|12238.6|12233.5|12242.1|12235.1|12244.3|12237.3|12236.1|12231.9|263
1609713000000|2021-01-03 22:30:00|12241.5|12234.5|12240.3|12235.2|12245|12239|12235.3|12228.4|465
1609713300000|2021-01-03 22:35:00|12240.2|12235.4|12239.4|12233.7|12241|12236.4|12236.5|12229.5|439
1609713600000|2021-01-03 22:40:00|12239.3|12233.6|12237|12232.9|12239.9|12236.1|12236.9|12232.3|303
1609713900000|2021-01-03 22:45:00|12236.4|12233.3|12237.7|12232.3|12239.2|12234.1|12236.4|12231.7|187
1609714200000|2021-01-03 22:50:00|12237.9|12231.9|12237|12232.3|12239.4|12233.6|12236.1|12231.6|189
1609714500000|2021-01-03 22:55:00|12236.6|12232.8|12237.5|12232.1|12238|12233.4|12235.6|12230.3|300
1609714800000|2021-01-03 23:00:00|12236.7|12232.2|12235.4|12231.8|12245.3|12239.4|12233.7|12230.2|1312
1609715100000|2021-01-03 23:05:00|12235|12232.3|12238.1|12236|12241.7|12236.6|12232.4|12229.5|1307
1609715400000|2021-01-03 23:10:00|12238.2|12236.1|12241.1|12238.8|12242.1|12239.7|12238.1|12234.7|853
1609715700000|2021-01-03 23:15:00|12240.7|12238.7|12237|12235.7|12240.7|12239|12236|12235|790
1609716000000|2021-01-03 23:20:00|12236.9|12235.5|12236.6|12235.4|12237.2|12236|12234.2|12233|586
1609716300000|2021-01-03 23:25:00|12236.4|12235.5|12240.7|12239.5|12241.4|12240.2|12236.4|12235.2|608
1609716600000|2021-01-03 23:30:00|12240.6|12239.3|12244.1|12243.2|12244.6|12243.6|12239.9|12238.9|691
1609716900000|2021-01-03 23:35:00|12244.3|12243.4|12245.1|12244.5|12245.5|12244.6|12242.1|12241.1|470
1609717200000|2021-01-03 23:40:00|12245.2|12244.6|12247.7|12246.8|12249.2|12247.9|12245.1|12244.2|636
1609717500000|2021-01-03 23:45:00|12247.6|12246.7|12251.6|12250.4|12252.2|12251.1|12244.2|12243.2|796
1609717800000|2021-01-03 23:50:00|12251.4|12250.5|12250.9|12249.8|12253.4|12252.4|12248.8|12247.7|653
1609718100000|2021-01-03 23:55:00|12250.8|12249.6|12250.3|12249.7|12251.2|12250.5|12249|12248.1|435
1609718400000|2021-01-04 00:00:00|12250.4|12249.8|12243.8|12242.9|12250.4|12249.8|12243.6|12242.6|709
1609718700000|2021-01-04 00:05:00|12243.9|12243|12246.6|12246|12247.8|12246.9|12243.4|12242.4|591
1609719000000|2021-01-04 00:10:00|12246.7|12246.1|12246.2|12245.3|12249.8|12249|12245.3|12244.7|456
1609719300000|2021-01-04 00:15:00|12246.1|12245.2|12244.9|12244|12246.4|12245.8|12242.2|12241.3|488
1609719600000|2021-01-04 00:20:00|12245|12244.1|12244.1|12243.2|12245.3|12244.7|12241.1|12240.4|473
1609719900000|2021-01-04 00:25:00|12244.2|12243.3|12246|12245.4|12248|12247.4|12244.1|12243.2|377
1609720200000|2021-01-04 00:30:00|12245.9|12245.3|12241.9|12241.3|12246|12245.4|12241.3|12240.7|346
1609720500000|2021-01-04 00:35:00|12242|12241.4|12242.8|12242.2|12243.7|12242.9|12239|12238.3|414
1609720800000|2021-01-04 00:40:00|12242.7|12242.1|12241.5|12240.9|12243|12242.2|12240.4|12239.7|319
1609721100000|2021-01-04 00:45:00|12241.4|12240.8|12241.9|12241.3|12244.6|12244|12241.4|12240.7|344
1609721400000|2021-01-04 00:50:00|12241.8|12241.2|12242.1|12241.2|12243.7|12242.9|12240.2|12239.6|418
1609721700000|2021-01-04 00:55:00|12242.2|12241.3|12241.3|12240.4|12242.5|12241.9|12240|12239.4|382
1609722000000|2021-01-04 01:00:00|12241.4|12240.8|12242.3|12241.4|12243.2|12242.6|12240.4|12239.6|480
1609722300000|2021-01-04 01:05:00|12242.4|12241.5|12249.5|12248.6|12250.3|12249.4|12242|12241.4|563
1609722600000|2021-01-04 01:10:00|12249.6|12248.7|12248.4|12247.5|12250.9|12250.3|12247.7|12246.9|538
1609722900000|2021-01-04 01:15:00|12248.5|12247.6|12246|12245.4|12249.3|12248.7|12245.3|12244.7|476
1609723200000|2021-01-04 01:20:00|12245.9|12245.3|12247.7|12247.1|12248.3|12247.5|12244.9|12244.3|372
1609723500000|2021-01-04 01:25:00|12247.6|12247|12245|12244.4|12249.1|12248.4|12243.3|12242.6|517
1609723800000|2021-01-04 01:30:00|12245.2|12244.3|12242.3|12241.7|12246.6|12245.7|12242|12241.2|548
1609724100000|2021-01-04 01:35:00|12242.6|12241.8|12248.1|12247.2|12248.2|12247.4|12242.6|12241.7|502
1609724400000|2021-01-04 01:40:00|12248|12247.1|12250.9|12250|12255.4|12254.8|12248|12247.1|802
1609724700000|2021-01-04 01:45:00|12250.8|12249.9|12253.9|12253.3|12254.6|12254|12249.4|12248.5|532
1609725000000|2021-01-04 01:50:00|12254|12253.4|12253|12252.1|12256.2|12255.6|12252|12251.4|516
1609725300000|2021-01-04 01:55:00|12253.3|12252.7|12253|12252.4|12254.9|12254.1|12252.6|12251.8|537
1609725600000|2021-01-04 02:00:00|12252.9|12252.3|12255.6|12254.7|12256.3|12255.5|12251.2|12250.6|605
1609725900000|2021-01-04 02:05:00|12255.5|12254.6|12257.6|12257|12258.7|12258.1|12255.5|12254.6|494
1609726200000|2021-01-04 02:10:00|12257.7|12257.1|12256.3|12255.7|12258.5|12257.8|12255.1|12254.3|476
1609726500000|2021-01-04 02:15:00|12256.4|12255.8|12257.7|12256.8|12258.3|12257.7|12254.8|12254.2|496
1609726800000|2021-01-04 02:20:00|12257.5|12256.9|12251.8|12251.2|12257.6|12257|12251.4|12250.7|568
1609727100000|2021-01-04 02:25:00|12252.1|12251.5|12255.4|12254.5|12257.4|12256.6|12251.5|12250.9|460
1609727400000|2021-01-04 02:30:00|12255.5|12254.6|12256.5|12255.9|12258.9|12258.3|12254.6|12253.9|461
1609727700000|2021-01-04 02:35:00|12256.6|12256|12250.7|12249.8|12256.7|12256.1|12249.9|12249.2|445
1609728000000|2021-01-04 02:40:00|12250.5|12249.9|12252.4|12251.8|12254.1|12253.3|12250.4|12249.8|314
1609728300000|2021-01-04 02:45:00|12252.3|12251.7|12254|12253.4|12254.8|12254.2|12252.3|12251.7|371
1609728600000|2021-01-04 02:50:00|12253.8|12253.2|12251.5|12250.9|12254.1|12253.5|12250.7|12250.1|284
1609728900000|2021-01-04 02:55:00|12251.7|12251.1|12254.4|12253.8|12254.4|12253.8|12250.8|12250.2|333
1609729200000|2021-01-04 03:00:00|12254.5|12253.9|12250.9|12250.3|12255.8|12255.2|12250.7|12250.1|309
1609729500000|2021-01-04 03:05:00|12250.8|12250.2|12253.8|12253.2|12253.9|12253.3|12250.3|12249.7|282
1609729800000|2021-01-04 03:10:00|12253.9|12253.3|12254.3|12253.7|12255.7|12255|12253.2|12252.6|354
1609730100000|2021-01-04 03:15:00|12254.1|12253.5|12255.2|12254.6|12255.4|12254.8|12253.1|12252.5|224
1609730400000|2021-01-04 03:20:00|12255.3|12254.7|12255.4|12254.8|12258.1|12257.5|12254.7|12254.1|314
1609730700000|2021-01-04 03:25:00|12255.6|12255|12257.9|12257.3|12257.9|12257.3|12254.9|12254.3|232
1609731000000|2021-01-04 03:30:00|12257.8|12257.2|12249.9|12249.3|12258|12257.4|12249|12248.4|406
1609731300000|2021-01-04 03:35:00|12249.7|12249.1|12253.2|12252.6|12253.8|12253.2|12248.9|12248.3|334
1609731600000|2021-01-04 03:40:00|12253.3|12252.7|12254.6|12254|12255.3|12254.7|12252.3|12251.7|255
1609731900000|2021-01-04 03:45:00|12254.7|12254.1|12257.3|12256.7|12258.2|12257.6|12254.1|12253.5|352
1609732200000|2021-01-04 03:50:00|12257.2|12256.6|12254.4|12253.8|12257.4|12256.8|12254.1|12253.5|360
1609732500000|2021-01-04 03:55:00|12254.3|12253.7|12255.4|12254.8|12255.4|12254.8|12252|12251.4|320
1609732800000|2021-01-04 04:00:00|12255.3|12254.7|12253|12252.4|12255.4|12254.8|12252.1|12251.5|216
1609733100000|2021-01-04 04:05:00|12252.9|12252.3|12252|12251.4|12254.1|12253.5|12251.9|12251.3|171
1609733400000|2021-01-04 04:10:00|12251.9|12251.3|12251.8|12251.2|12252.8|12252.2|12251.2|12250.6|168
1609733700000|2021-01-04 04:15:00|12251.7|12251.1|12250.7|12250.1|12252.1|12251.5|12250.7|12250.1|121
1609734000000|2021-01-04 04:20:00|12250.8|12250.2|12249.1|12248.5|12251.1|12250.5|12248.5|12247.9|256
1609734300000|2021-01-04 04:25:00|12249|12248.4|12249.2|12248.6|12251.4|12250.8|12248.8|12248.2|226
1609734600000|2021-01-04 04:30:00|12249.3|12248.7|12245.1|12244.5|12250.5|12249.9|12245.1|12244.5|330
1609734900000|2021-01-04 04:35:00|12245.2|12244.6|12245.5|12244.9|12247.5|12246.9|12244|12243.3|337
1609735200000|2021-01-04 04:40:00|12245.4|12244.8|12247.2|12246.6|12247.6|12247|12245.2|12244.6|254
1609735500000|2021-01-04 04:45:00|12247.4|12246.5|12245.8|12245.2|12247.5|12246.9|12245.7|12245.1|311
1609735800000|2021-01-04 04:50:00|12245.9|12245.3|12248.4|12247.8|12248.6|12248|12245.5|12244.9|193
1609736100000|2021-01-04 04:55:00|12248.5|12247.9|12249.3|12248.7|12249.4|12248.8|12247.3|12246.7|218
1609736400000|2021-01-04 05:00:00|12249.4|12248.8|12247.9|12247.3|12249.7|12249.1|12247.9|12247.3|212
1609736700000|2021-01-04 05:05:00|12248|12247.4|12248.9|12248.3|12249.4|12248.6|12246.9|12246.3|247
1609737000000|2021-01-04 05:10:00|12249|12248.1|12246.8|12246.2|12250|12249.4|12246.7|12246.1|222
1609737300000|2021-01-04 05:15:00|12246.7|12246.1|12243.9|12243.3|12247.1|12246.5|12241.8|12241.2|469
1609737600000|2021-01-04 05:20:00|12243.8|12243.2|12243|12242.4|12244.7|12244.1|12242.6|12242|296
1609737900000|2021-01-04 05:25:00|12243.1|12242.5|12245|12244.4|12245.6|12245|12243.1|12242.5|263
1609738200000|2021-01-04 05:30:00|12245.2|12244.6|12247.3|12246.7|12247.7|12247.1|12245|12244.4|269
1609738500000|2021-01-04 05:35:00|12247.2|12246.6|12247.8|12247.2|12248.2|12247.6|12246.5|12245.9|245
1609738800000|2021-01-04 05:40:00|12247.9|12247.3|12246.8|12245.9|12248.5|12247.9|12246.6|12245.9|257
1609739100000|2021-01-04 05:45:00|12247|12246.1|12248.7|12248.1|12248.9|12248.3|12245.9|12245.3|296
1609739400000|2021-01-04 05:50:00|12248.8|12248.2|12250|12249.4|12250.3|12249.7|12248.7|12248.1|238
1609739700000|2021-01-04 05:55:00|12250.2|12249.6|12255.6|12255|12259.8|12259.1|12250.2|12249.6|582
1609740000000|2021-01-04 06:00:00|12255.7|12255.1|12254.8|12254.2|12256.8|12256.2|12253.4|12252.8|482
1609740300000|2021-01-04 06:05:00|12254.5|12253.9|12252|12251.4|12254.5|12253.9|12249.4|12248.8|539
1609740600000|2021-01-04 06:10:00|12252.1|12251.5|12246.6|12246|12253.6|12253|12246.6|12246|474
1609740900000|2021-01-04 06:15:00|12246.9|12246.3|12245.7|12245.1|12248|12247.4|12244.4|12243.7|593
1609741200000|2021-01-04 06:20:00|12245.6|12245|12244.8|12244.2|12246.6|12246|12242.4|12241.8|453
1609741500000|2021-01-04 06:25:00|12244.9|12244.3|12246|12245.4|12247.8|12247.2|12243.7|12243.1|437
1609741800000|2021-01-04 06:30:00|12246.1|12245.5|12249.3|12248.7|12249.4|12248.8|12246.1|12245.5|334
1609742100000|2021-01-04 06:35:00|12249.2|12248.6|12251|12250.1|12252|12251.4|12249.2|12248.6|287
1609742400000|2021-01-04 06:40:00|12251.1|12250.2|12251.5|12250.9|12253.3|12252.7|12250.9|12250.1|354
1609742700000|2021-01-04 06:45:00|12251.1|12250.5|12253.4|12252.8|12254.5|12253.9|12250.9|12250.3|368
1609743000000|2021-01-04 06:50:00|12253.3|12252.7|12254.2|12253.6|12254.3|12253.7|12252.2|12251.6|249
1609743300000|2021-01-04 06:55:00|12254.3|12253.7|12256.7|12256.1|12258.2|12257.6|12254.3|12253.7|362
1609743600000|2021-01-04 07:00:00|12256.9|12256|12258.9|12258.3|12260|12259.3|12254.4|12253.8|602
1609743900000|2021-01-04 07:05:00|12258.7|12258.1|12262.2|12261.6|12263.2|12262.6|12255.5|12254.9|428
1609744200000|2021-01-04 07:10:00|12262.1|12261.5|12263.4|12262.8|12266.5|12265.9|12261.7|12261.1|558
1609744500000|2021-01-04 07:15:00|12263.3|12262.7|12267.4|12266.8|12269|12268.4|12262.3|12261.7|509
1609744800000|2021-01-04 07:20:00|12267.3|12266.7|12261.3|12260.7|12267.3|12266.7|12260.3|12259.7|527
1609745100000|2021-01-04 07:25:00|12261.4|12260.8|12265.8|12265.2|12266.1|12265.5|12261.3|12260.7|319
1609745400000|2021-01-04 07:30:00|12265.6|12265|12266.5|12265.9|12267|12266.4|12263.8|12263.2|343
1609745700000|2021-01-04 07:35:00|12266.4|12265.8|12268.1|12267.5|12268.3|12267.7|12263.8|12263.2|479
1609746000000|2021-01-04 07:40:00|12268.2|12267.6|12267.5|12266.9|12268.5|12267.9|12265.8|12265.2|434
1609746300000|2021-01-04 07:45:00|12267.8|12267.2|12267.2|12266.6|12269.5|12268.9|12265.4|12264.8|522
1609746600000|2021-01-04 07:50:00|12267.1|12266.5|12258.1|12257.5|12267.1|12266.5|12258.1|12257.5|613
1609746900000|2021-01-04 07:55:00|12257.9|12257.3|12264.4|12263.5|12264.5|12263.8|12256.9|12256.3|663
1609747200000|2021-01-04 08:00:00|12264|12263.4|12269.3|12268.7|12270.3|12269.7|12262.2|12261.6|731
1609747500000|2021-01-04 08:05:00|12269.4|12268.8|12267.9|12267.3|12271.3|12270.7|12266.4|12265.8|774
1609747800000|2021-01-04 08:10:00|12267.8|12267.2|12269.5|12268.9|12271.6|12270.8|12266.6|12266|663
1609748100000|2021-01-04 08:15:00|12269.4|12268.8|12271.4|12270.8|12274.6|12274|12266.1|12265.5|777
1609748400000|2021-01-04 08:20:00|12271.5|12270.9|12268.5|12267.9|12272.7|12272|12266.6|12266|730
1609748700000|2021-01-04 08:25:00|12268.3|12267.7|12272.7|12272.1|12273.8|12273.2|12267.6|12267|611
1609749000000|2021-01-04 08:30:00|12272.8|12272.2|12277.7|12277.1|12281.3|12280.7|12271.6|12271|702
1609749300000|2021-01-04 08:35:00|12277.8|12277.2|12281.9|12281.3|12282.9|12282.3|12277.1|12276.5|691
1609749600000|2021-01-04 08:40:00|12281.8|12281.2|12285.7|12284.8|12286.8|12285.9|12280.7|12280.1|531
1609749900000|2021-01-04 08:45:00|12285.5|12284.9|12284.9|12284|12285.8|12285.1|12280.5|12279.9|583
1609750200000|2021-01-04 08:50:00|12284.6|12284.1|12282.8|12281.5|12285.3|12284.7|12280.3|12279.7|423
1609750500000|2021-01-04 08:55:00|12282.7|12281.8|12281.7|12280.8|12285.1|12284.5|12281.4|12280.8|496
1609750800000|2021-01-04 09:00:00|12281.6|12281|12284.2|12283.6|12285.2|12284.6|12279.4|12278.8|537
1609751100000|2021-01-04 09:05:00|12283.9|12283.3|12283.4|12282.8|12285.6|12285|12282.5|12281.9|525
1609751400000|2021-01-04 09:10:00|12283.5|12282.9|12282.7|12282.1|12286.1|12285.5|12282.1|12281.5|482
1609751700000|2021-01-04 09:15:00|12282.6|12282|12292.2|12291.6|12293.9|12293.1|12282.5|12281.9|671
1609752000000|2021-01-04 09:20:00|12292.1|12291.5|12292.3|12291.7|12295.4|12294.8|12291.7|12291.1|615
1609752300000|2021-01-04 09:25:00|12292.4|12291.8|12294.5|12293.9|12295.5|12294.9|12292.3|12291.7|499
1609752600000|2021-01-04 09:30:00|12294.7|12294.1|12296.2|12295.6|12296.3|12295.7|12293.3|12292.7|573
1609752900000|2021-01-04 09:35:00|12296.3|12295.7|12298.7|12298.1|12300.9|12300.3|12295.2|12294.6|517
1609753200000|2021-01-04 09:40:00|12298.6|12298|12297.3|12296.7|12300.2|12299.6|12296.7|12296.1|521
1609753500000|2021-01-04 09:45:00|12297.4|12296.8|12295.1|12294.5|12298.5|12297.9|12292.9|12292.3|592
1609753800000|2021-01-04 09:50:00|12295.2|12294.6|12290.9|12290.3|12295.2|12294.6|12289.7|12289.1|598
1609754100000|2021-01-04 09:55:00|12291|12290.4|12293.6|12293|12296.5|12295.9|12290.8|12290.2|609
1609754400000|2021-01-04 10:00:00|12293.8|12293.2|12294.1|12293.5|12295.4|12294.8|12292.4|12291.8|626
1609754700000|2021-01-04 10:05:00|12294.2|12293.6|12298.4|12297.8|12298.8|12298.2|12292.5|12291.9|599
1609755000000|2021-01-04 10:10:00|12298.3|12297.7|12299.6|12299|12300.1|12299.5|12296.7|12296.1|450
1609755300000|2021-01-04 10:15:00|12299.8|12299.2|12294|12293.4|12300.1|12299.5|12293.1|12292.5|428
1609755600000|2021-01-04 10:20:00|12294.1|12293.5|12291.7|12291.1|12294.3|12293.7|12291.1|12290.5|397
1609755900000|2021-01-04 10:25:00|12291.6|12291|12293.3|12292.7|12293.3|12292.7|12290.3|12289.7|407
1609756200000|2021-01-04 10:30:00|12293.2|12292.6|12291.3|12290.7|12294.8|12294.2|12290.3|12289.7|475
1609756500000|2021-01-04 10:35:00|12291.2|12290.6|12291.3|12290.7|12292.2|12291.6|12290|12289.4|423
1609756800000|2021-01-04 10:40:00|12291.2|12290.6|12293.5|12292.9|12295.6|12295|12291|12290.4|520
1609757100000|2021-01-04 10:45:00|12293.7|12293.1|12298.6|12298|12298.8|12298.2|12293.5|12292.9|414
1609757400000|2021-01-04 10:50:00|12298.5|12297.9|12291.8|12291.2|12298.6|12298|12291.1|12290.5|419
1609757700000|2021-01-04 10:55:00|12291.9|12291.3|12292.6|12292|12294.8|12294.2|12291.4|12290.8|427
1609758000000|2021-01-04 11:00:00|12292.7|12292.1|12297.8|12297.2|12298.9|12298.3|12292.6|12292|548
1609758300000|2021-01-04 11:05:00|12297.7|12297.1|12294.2|12293.6|12300|12299.4|12294|12293.4|342
1609758600000|2021-01-04 11:10:00|12294.3|12293.7|12296.9|12296.3|12297.2|12296.6|12294.3|12293.7|345
1609758900000|2021-01-04 11:15:00|12297.2|12296.6|12295.9|12295.3|12298.2|12297.6|12294.6|12294|377
1609759200000|2021-01-04 11:20:00|12295.8|12295.2|12295.6|12295|12296.5|12295.9|12293.7|12293.1|391
1609759500000|2021-01-04 11:25:00|12295.7|12295.1|12297.8|12297.2|12298.8|12298.2|12292.6|12292|451
1609759800000|2021-01-04 11:30:00|12298|12297.4|12296.2|12295.6|12299.6|12298.8|12296.2|12295.6|478
1609760100000|2021-01-04 11:35:00|12296.3|12295.7|12296.2|12295.6|12297.3|12296.7|12295.1|12294.5|396
1609760400000|2021-01-04 11:40:00|12296.6|12296|12295.7|12295.1|12298.6|12298|12294.1|12293.5|428
1609760700000|2021-01-04 11:45:00|12295.8|12295.2|12294.8|12294.2|12296.2|12295.6|12292.8|12292.2|578
1609761000000|2021-01-04 11:50:00|12294.7|12294.1|12297.2|12296.6|12297.7|12297.1|12294.7|12294.1|323
1609761300000|2021-01-04 11:55:00|12297.6|12297|12293.6|12293|12299|12298.4|12291.5|12290.9|497
1609761600000|2021-01-04 12:00:00|12293.5|12292.9|12290.4|12289.8|12293.5|12292.9|12287.4|12286.8|673
1609761900000|2021-01-04 12:05:00|12290.6|12290|12293|12292.4|12293.1|12292.5|12289.7|12289.1|503
1609762200000|2021-01-04 12:10:00|12292.9|12292.3|12294.5|12293.9|12295|12294.4|12291.8|12291.2|509
1609762500000|2021-01-04 12:15:00|12294.6|12294|12296.6|12296|12296.6|12296|12291.9|12291.3|526
1609762800000|2021-01-04 12:20:00|12296.8|12296.2|12298.7|12298.1|12300.3|12299.7|12296.5|12295.9|520
1609763100000|2021-01-04 12:25:00|12298.6|12298|12299.7|12299.1|12300.2|12299.6|12298.3|12297.7|387
1609763400000|2021-01-04 12:30:00|12299.8|12299.2|12297.8|12297.2|12300.3|12299.7|12297.2|12296.6|394
1609763700000|2021-01-04 12:35:00|12297.9|12297.3|12294.8|12294.2|12298.5|12297.9|12294.7|12294.1|474
1609764000000|2021-01-04 12:40:00|12294.9|12294.3|12295.3|12294.7|12297.2|12296.6|12294.7|12294.1|489
1609764300000|2021-01-04 12:45:00|12295.4|12294.8|12295.6|12295|12296.1|12295.5|12294.4|12293.8|303
1609764600000|2021-01-04 12:50:00|12295.9|12295.3|12296.5|12295.9|12298.9|12298.3|12295.9|12295.3|385
1609764900000|2021-01-04 12:55:00|12296.4|12295.8|12303.7|12303.1|12306.5|12305.9|12295.7|12295.1|744
1609765200000|2021-01-04 13:00:00|12303.8|12303.2|12302.1|12301.5|12305.4|12304.8|12301.9|12301.3|682
1609765500000|2021-01-04 13:05:00|12302.2|12301.6|12297.1|12296.5|12302.2|12301.6|12297.1|12296.5|709
1609765800000|2021-01-04 13:10:00|12297.3|12296.7|12295.6|12295|12298.7|12298.1|12295.5|12294.9|534
1609766100000|2021-01-04 13:15:00|12295.8|12295.2|12299.5|12298.9|12299.5|12298.9|12293.7|12293.1|655
1609766400000|2021-01-04 13:20:00|12299.4|12298.8|12288.9|12288.3|12299.8|12299.1|12288.7|12288.1|728
1609766700000|2021-01-04 13:25:00|12289.2|12288.6|12288.9|12288.3|12290.6|12290|12286.7|12286.1|552
1609767000000|2021-01-04 13:30:00|12289.1|12288.5|12292.2|12291.6|12293.9|12293.3|12289.1|12288.5|600
1609767300000|2021-01-04 13:35:00|12292.1|12291.5|12297.5|12296.9|12299.9|12299.3|12292.1|12291.5|727
1609767600000|2021-01-04 13:40:00|12297.3|12296.7|12300.3|12299.7|12300.4|12299.8|12295.1|12294.5|538
1609767900000|2021-01-04 13:45:00|12300.2|12299.6|12297.2|12296.6|12304.5|12303.9|12297.1|12296.5|693
1609768200000|2021-01-04 13:50:00|12297.3|12296.7|12293.5|12292.9|12298.8|12298.2|12293.4|12292.8|583
1609768500000|2021-01-04 13:55:00|12293.4|12292.8|12299.2|12298.6|12301.2|12300.6|12292.4|12291.8|715
1609768800000|2021-01-04 14:00:00|12299.7|12299.1|12296.3|12295.7|12304.1|12303.2|12295.7|12294.9|851
1609769100000|2021-01-04 14:05:00|12296.2|12295.6|12296.7|12296.1|12298.8|12298.2|12294|12293.4|594
1609769400000|2021-01-04 14:10:00|12296.6|12296|12298.6|12297.7|12301.8|12301.2|12294.5|12293.9|611
1609769700000|2021-01-04 14:15:00|12298.4|12297.8|12297.2|12296.6|12299.5|12298.8|12294.6|12294|715
1609770000000|2021-01-04 14:20:00|12297.3|12296.7|12302.4|12301.8|12304.2|12303.6|12296.8|12296.2|715
1609770300000|2021-01-04 14:25:00|12302.6|12302|12306.7|12306.1|12310.4|12309.5|12301.8|12301.2|713
1609770600000|2021-01-04 14:30:00|12306.8|12306.2|12299.1|12298.5|12308.4|12307.8|12297.3|12296.6|905
1609770900000|2021-01-04 14:35:00|12299.2|12298.2|12293.7|12293.1|12300.7|12300.1|12290.3|12289.7|1023
1609771200000|2021-01-04 14:40:00|12293.8|12293.2|12300.3|12299.4|12301.2|12300.6|12293.3|12292.5|555
1609771500000|2021-01-04 14:45:00|12300.4|12299.5|12298.9|12298.3|12304.6|12304|12295.8|12295|799
1609771800000|2021-01-04 14:50:00|12299.1|12298.5|12291.1|12290.2|12301.5|12300.9|12289.5|12288.9|1046
1609772100000|2021-01-04 14:55:00|12290.9|12290.3|12289.6|12289|12292.4|12291.8|12283.8|12283.1|1063
1609772400000|2021-01-04 15:00:00|12289.7|12289.1|12283.8|12283.2|12291.3|12290.6|12283.7|12283.1|941
1609772700000|2021-01-04 15:05:00|12284|12283.4|12275.4|12274.8|12287.3|12286.7|12274.5|12273.9|967
1609773000000|2021-01-04 15:10:00|12275.3|12274.7|12279.4|12278.8|12280.1|12279.4|12273.5|12272.9|966
1609773300000|2021-01-04 15:15:00|12279.3|12278.7|12281.9|12281.3|12282.6|12281.9|12277.8|12277.2|782
1609773600000|2021-01-04 15:20:00|12281.8|12281.2|12276.2|12275.6|12281.9|12281.3|12275.5|12274.8|823
1609773900000|2021-01-04 15:25:00|12276.3|12275.7|12271.6|12271|12278.1|12277.4|12271.5|12270.9|825
1609774200000|2021-01-04 15:30:00|12271.2|12270.6|12271.9|12271.3|12273.5|12272.9|12265.7|12265.1|895
1609774500000|2021-01-04 15:35:00|12271.6|12271|12270|12269.4|12274.1|12273.5|12267|12266.4|861
1609774800000|2021-01-04 15:40:00|12269.9|12269.3|12271.5|12270.9|12272.3|12271.7|12268.3|12267.7|806
1609775100000|2021-01-04 15:45:00|12271.3|12270.7|12271.3|12270.4|12272.9|12272|12260.9|12260|1231
1609775400000|2021-01-04 15:50:00|12271.2|12270.3|12267.4|12266.8|12271.4|12270.7|12265|12264.4|966
1609775700000|2021-01-04 15:55:00|12267.3|12266.7|12272.1|12271.5|12273.9|12273|12265.4|12264.7|1159
1609776000000|2021-01-04 16:00:00|12271.6|12271|12274|12273.4|12275.1|12274.5|12270.8|12270.2|932
1609776300000|2021-01-04 16:05:00|12274.2|12273.6|12270.4|12269.5|12275.7|12275|12269.5|12268.8|997
1609776600000|2021-01-04 16:10:00|12270.5|12269.6|12275.9|12275.3|12277.8|12277.2|12267|12266.4|984
1609776900000|2021-01-04 16:15:00|12275.7|12275.1|12275.3|12274.7|12277.6|12277|12272.9|12272.2|904
1609777200000|2021-01-04 16:20:00|12275.2|12274.6|12270.5|12269.9|12275.4|12274.8|12269.7|12269.1|671
1609777500000|2021-01-04 16:25:00|12270.6|12270|12268.1|12267.2|12272.4|12271.7|12267.1|12266.5|740
1609777800000|2021-01-04 16:30:00|12267.8|12267.1|12270|12269.4|12271.6|12270.7|12264.3|12263.4|935
1609778100000|2021-01-04 16:35:00|12269.8|12269.2|12263.9|12263.3|12270.1|12269.5|12263.6|12263|787
1609778400000|2021-01-04 16:40:00|12263.8|12263.2|12263|12262.4|12265.6|12265|12260.5|12259.8|653
1609778700000|2021-01-04 16:45:00|12263.6|12263|12263.5|12262.9|12265.5|12264.9|12261|12260.4|684
1609779000000|2021-01-04 16:50:00|12263.6|12263|12258.3|12257.7|12264.4|12263.8|12258|12257.4|661
1609779300000|2021-01-04 16:55:00|12258.2|12257.6|12253.9|12253.3|12258.3|12257.7|12252.8|12252.2|819
1609779600000|2021-01-04 17:00:00|12254.2|12253.6|12254.3|12253.7|12257.2|12256.6|12253.6|12252.9|787
1609779900000|2021-01-04 17:05:00|12254.4|12253.8|12257.1|12256.5|12257.3|12256.7|12253.4|12252.8|647
1609780200000|2021-01-04 17:10:00|12257|12256.4|12252.7|12252.1|12257.3|12256.7|12250.7|12250.1|637
1609780500000|2021-01-04 17:15:00|12252.8|12252.2|12255.4|12254.5|12255.8|12255|12250.4|12249.8|724
1609780800000|2021-01-04 17:20:00|12255.2|12254.6|12260.2|12259.6|12260.2|12259.6|12254|12253.4|846
1609781100000|2021-01-04 17:25:00|12260.1|12259.5|12259.4|12258.8|12260.6|12260|12258.6|12258|522
1609781400000|2021-01-04 17:30:00|12259.2|12258.6|12257.7|12257.1|12259.8|12259.1|12256|12255.4|674
1609781700000|2021-01-04 17:35:00|12257.8|12257.2|12257.4|12256.8|12261.7|12261.1|12256.9|12256.3|650
1609782000000|2021-01-04 17:40:00|12257.5|12256.9|12257.3|12256.7|12258|12257.4|12255.4|12254.8|640
1609782300000|2021-01-04 17:45:00|12257.2|12256.6|12250.8|12250.2|12257.2|12256.6|12250.3|12249.7|645
1609782600000|2021-01-04 17:50:00|12251.2|12250.6|12253.8|12253.2|12254.1|12253.5|12250.6|12250|568
1609782900000|2021-01-04 17:55:00|12253.5|12252.9|12253.2|12252.6|12256.1|12255.5|12252.4|12251.8|621
1609783200000|2021-01-04 18:00:00|12253.1|12252.5|12254.2|12253.6|12257.1|12256.5|12251.5|12250.9|678
1609783500000|2021-01-04 18:05:00|12254.1|12253.5|12246.9|12246.3|12255.1|12254.5|12246.5|12245.9|617
1609783800000|2021-01-04 18:10:00|12247|12246.4|12250|12249.1|12252.3|12251.7|12245.6|12245|587
1609784100000|2021-01-04 18:15:00|12249.8|12249.2|12250|12249.4|12250.9|12250.1|12249.4|12248.8|543
1609784400000|2021-01-04 18:20:00|12250.3|12249.7|12250|12249.4|12250.7|12250.1|12248.2|12247.6|376
1609784700000|2021-01-04 18:25:00|12250.1|12249.5|12250.2|12249.6|12250.9|12250.2|12248.3|12247.7|474
1609785000000|2021-01-04 18:30:00|12250.1|12249.5|12243.4|12242.8|12250.7|12250|12242.9|12242.3|358
1609785300000|2021-01-04 18:35:00|12243.3|12242.7|12248.5|12247.9|12248.8|12248.1|12243.1|12242.5|507
1609785600000|2021-01-04 18:40:00|12248.4|12247.8|12246|12245.4|12249.1|12248.3|12245.6|12245|409
1609785900000|2021-01-04 18:45:00|12246.1|12245.5|12245.2|12244.6|12246.8|12246.2|12244.6|12244|369
1609786200000|2021-01-04 18:50:00|12245.4|12244.5|12245.4|12244.8|12245.6|12245|12244.1|12243.5|280
1609786500000|2021-01-04 18:55:00|12245.3|12244.7|12251.6|12250.7|12251.9|12251|12245.1|12244.5|504
1609786800000|2021-01-04 19:00:00|12251.5|12250.6|12249.4|12248.8|12251.9|12251.1|12248|12247.2|523
1609787100000|2021-01-04 19:05:00|12249.6|12249|12245.4|12244.5|12249.7|12249|12245.2|12244.4|518
1609787400000|2021-01-04 19:10:00|12245.3|12244.8|12249|12248.1|12249.3|12248.5|12244.3|12243.4|504
1609787700000|2021-01-04 19:15:00|12248.9|12248|12248|12247.1|12249.8|12248.9|12247.1|12246.3|522
1609788000000|2021-01-04 19:20:00|12247.9|12247|12249.2|12248.3|12249.2|12248.5|12247.5|12246.8|405
1609788300000|2021-01-04 19:25:00|12249.1|12248.2|12248.4|12247.8|12249.2|12248.3|12247.9|12247.3|390
1609788600000|2021-01-04 19:30:00|12248.6|12247.7|12248.5|12247.9|12249.4|12248.8|12247.2|12246.6|429
1609788900000|2021-01-04 19:35:00|12248.6|12248|12249.4|12248.8|12250.9|12250.3|12247.3|12246.7|350
1609789200000|2021-01-04 19:40:00|12249.5|12248.9|12250.5|12249.9|12251.2|12250.6|12249|12248.2|287
1609789500000|2021-01-04 19:45:00|12250.4|12249.8|12250.3|12249.7|12251.2|12250.5|12249.3|12248.7|357
1609789800000|2021-01-04 19:50:00|12250.2|12249.3|12250|12249.1|12250.6|12250|12246.8|12246.2|491
1609790100000|2021-01-04 19:55:00|12250.3|12249.4|12252.4|12251.8|12252.9|12252.1|12247.9|12247.2|578
1609790400000|2021-01-04 20:00:00|12252.3|12251.7|12247.2|12246.6|12252.6|12252|12247|12246.4|514
1609790700000|2021-01-04 20:05:00|12247.1|12246.5|12245.7|12245.1|12248.7|12248.1|12244.2|12243.6|465
1609791000000|2021-01-04 20:10:00|12245.8|12245.2|12248.4|12247.8|12249|12248.4|12245.8|12245.2|399
1609791300000|2021-01-04 20:15:00|12248.5|12247.9|12248.8|12248.2|12248.8|12248.2|12246.8|12246.2|317
1609791600000|2021-01-04 20:20:00|12248.7|12248.1|12247|12246.4|12249.4|12248.8|12246.6|12246|222
1609791900000|2021-01-04 20:25:00|12246.9|12246.3|12245.9|12245.3|12248|12247.2|12245.2|12244.6|260
1609792200000|2021-01-04 20:30:00|12246|12245.4|12243.4|12242.8|12246.3|12245.7|12242.1|12241.5|450
1609792500000|2021-01-04 20:35:00|12243.5|12242.9|12244.3|12243.7|12244.6|12243.9|12241.7|12241.1|369
1609792800000|2021-01-04 20:40:00|12244.4|12243.8|12244.7|12244.1|12246.4|12245.8|12244.2|12243.6|313
1609793100000|2021-01-04 20:45:00|12244.8|12244.2|12242.8|12242.2|12246.8|12246.2|12242.3|12241.4|375
1609793400000|2021-01-04 20:50:00|12242.6|12242|12243.2|12242.6|12245|12244.3|12242.6|12241.9|360
1609793700000|2021-01-04 20:55:00|12243.1|12242.5|12249.8|12248.9|12249.8|12249.2|12242.5|12241.9|499
1609794000000|2021-01-04 21:00:00|12249.7|12249.1|12246.9|12246.3|12250|12249.4|12246.8|12246.2|384
1609794300000|2021-01-04 21:05:00|12247.3|12246.7|12243.7|12243.1|12248.4|12247.8|12243.7|12243.1|318
1609794600000|2021-01-04 21:10:00|12243.8|12243.2|12248.8|12247.9|12248.9|12248.2|12243.6|12243|362
1609794900000|2021-01-04 21:15:00|12248.6|12247.7|12246.5|12245.6|12248.8|12248|12246.4|12245.6|103
1609795200000|2021-01-04 21:20:00|12246.4|12245.5|12244|12243.1|12246.4|12245.5|12242.5|12241.9|198
1609795500000|2021-01-04 21:25:00|12244.1|12243.2|12242.5|12241.9|12245|12244.3|12242.5|12241.9|169
1609795800000|2021-01-04 21:30:00|12242.6|12242|12245.2|12244.6|12245.5|12244.9|12242.2|12241.4|216
1609796100000|2021-01-04 21:35:00|12245.4|12244.5|12247.1|12246.2|12247.4|12246.7|12244.8|12244.1|238
1609796400000|2021-01-04 21:40:00|12246.9|12246.3|12247.8|12246.9|12248.1|12247.2|12245.3|12244.4|244
1609796700000|2021-01-04 21:45:00|12247.9|12247|12250.4|12249.5|12250.4|12249.5|12246.4|12245.5|241
1609797000000|2021-01-04 21:50:00|12250.6|12249.7|12251.1|12250.2|12252.9|12252|12250.3|12249.5|220
1609797300000|2021-01-04 21:55:00|12251.2|12250.3|12253.4|12247.4|12253.5|12252.2|12250|12246.6|371
1609797600000|2021-01-04 22:00:00|12253.2|12247.2|12249.3|12243.3|12253.6|12251.5|12249.3|12243.3|29
1609797900000|2021-01-04 22:05:00|12250.6|12244.6|12252.1|12249.9|12255.7|12251|12250.2|12244.2|240
1609798200000|2021-01-04 22:10:00|12252|12250|12251.6|12249.6|12252.9|12250.3|12251.2|12249.3|190
1609798500000|2021-01-04 22:15:00|12251.7|12249.7|12251.9|12245.9|12252.5|12250.3|12249.2|12243.8|308
1609798800000|2021-01-04 22:20:00|12252|12246|12252.1|12249|12253.5|12249.6|12251|12245.1|324
1609799100000|2021-01-04 22:25:00|12252.2|12248.9|12251.7|12249|12252.4|12249.6|12250.8|12248.6|195
1609799400000|2021-01-04 22:30:00|12251.5|12249.2|12251.6|12249.9|12252.2|12250.4|12250.8|12248.8|264
1609799700000|2021-01-04 22:35:00|12251.7|12250|12250.9|12249.1|12252.1|12250.6|12250.7|12249.1|295
1609800000000|2021-01-04 22:40:00|12251|12248.9|12250.9|12249.2|12251.5|12249.8|12250.6|12248.9|213
1609800300000|2021-01-04 22:45:00|12251.1|12249.3|12251.5|12250.2|12251.8|12250.5|12250.7|12249|206
1609800600000|2021-01-04 22:50:00|12251.4|12250.3|12251.6|12249.9|12251.8|12250.5|12251|12249|201
1609800900000|2021-01-04 22:55:00|12251.5|12249.8|12251.6|12249.7|12251.7|12250.1|12251|12249.1|247
1609801200000|2021-01-04 23:00:00|12251.4|12249.4|12248.2|12247.3|12251.5|12250.3|12248.1|12247.2|442
1609801500000|2021-01-04 23:05:00|12248.5|12247.2|12248.4|12247.5|12249|12247.8|12247.8|12246.6|195
1609801800000|2021-01-04 23:10:00|12248.5|12247.6|12252.7|12251.8|12253.5|12252.6|12248.4|12247.5|217
1609802100000|2021-01-04 23:15:00|12252.5|12251.6|12252.9|12252|12254|12253.1|12251.5|12250.6|191
1609802400000|2021-01-04 23:20:00|12253|12252.1|12251.6|12250.7|12253.1|12252.3|12251.5|12250.6|207
1609802700000|2021-01-04 23:25:00|12251.7|12250.8|12248.8|12247.9|12251.7|12250.8|12248.3|12247.4|203
1609803000000|2021-01-04 23:30:00|12249.2|12248.3|12253.3|12252.4|12253.3|12252.4|12249.2|12248.3|252
1609803300000|2021-01-04 23:35:00|12253.2|12252.3|12252.6|12251.7|12253.4|12252.5|12251.2|12250.2|232
1609803600000|2021-01-04 23:40:00|12252.5|12251.6|12251.9|12251|12253.2|12252.5|12251.7|12250.8|233
1609803900000|2021-01-04 23:45:00|12251.8|12250.9|12251.9|12251|12254|12253.4|12251.7|12250.8|193
1609804200000|2021-01-04 23:50:00|12252|12251.1|12251.9|12251|12252.8|12251.9|12250.6|12249.7|247
1609804500000|2021-01-04 23:55:00|12251.8|12250.9|12253.2|12252.3|12253.2|12252.3|12251.6|12250.7|153
1609804800000|2021-01-05 00:00:00|12253.3|12252.4|12250.7|12249.8|12253.3|12252.5|12250.2|12249.3|397
1609805100000|2021-01-05 00:05:00|12250.8|12249.9|12250.8|12249.9|12251.1|12250.3|12247.7|12246.8|341
1609805400000|2021-01-05 00:10:00|12251|12250.2|12250.2|12249.3|12251.7|12250.9|12250|12249.2|171
1609805700000|2021-01-05 00:15:00|12250.1|12249.5|12249.9|12249.3|12251.1|12250.3|12249.4|12248.7|341
1609806000000|2021-01-05 00:20:00|12250|12249.4|12250.4|12249.8|12251.2|12250.6|12249.9|12249.2|217
1609806300000|2021-01-05 00:25:00|12250.3|12249.7|12252.9|12252.3|12253.1|12252.5|12250.2|12249.6|270
1609806600000|2021-01-05 00:30:00|12253|12252.4|12255.2|12254.6|12255.5|12254.7|12252.1|12251.5|252
1609806900000|2021-01-05 00:35:00|12255.1|12254.5|12255.2|12254.6|12255.8|12255|12253.6|12252.8|299
1609807200000|2021-01-05 00:40:00|12255.4|12254.5|12255.2|12254.3|12255.9|12255|12253.7|12252.8|338
1609807500000|2021-01-05 00:45:00|12255.1|12254.2|12256.1|12255.2|12256.1|12255.2|12253.9|12253.2|254
1609807800000|2021-01-05 00:50:00|12256.2|12255.3|12255.9|12255|12257.4|12256.7|12254.4|12253.7|417
1609808100000|2021-01-05 00:55:00|12256.3|12255.4|12256.2|12255.3|12256.9|12256|12254.8|12254|335
1609808400000|2021-01-05 01:00:00|12256.3|12255.4|12257.1|12256.2|12258.3|12257.4|12255.5|12254.6|431
1609808700000|2021-01-05 01:05:00|12257|12256.1|12258.2|12257.3|12259.2|12258.4|12257|12256.1|343
1609809000000|2021-01-05 01:10:00|12258.3|12257.4|12260.4|12259.5|12260.4|12259.6|12256.7|12256|371
1609809300000|2021-01-05 01:15:00|12259.9|12259.3|12261.5|12260.6|12263.6|12262.7|12258.5|12257.7|415
1609809600000|2021-01-05 01:20:00|12261.4|12260.5|12261.9|12261|12262.3|12261.6|12260.9|12260|280
1609809900000|2021-01-05 01:25:00|12261.5|12260.6|12262.5|12261.9|12263.3|12262.5|12261.1|12260.2|246
1609810200000|2021-01-05 01:30:00|12262.4|12261.8|12263.2|12262.3|12263.2|12262.3|12260.7|12259.8|384
1609810500000|2021-01-05 01:35:00|12263.3|12262.4|12262.3|12261.4|12263.3|12262.4|12260.9|12260|276
1609810800000|2021-01-05 01:40:00|12262|12261.5|12260.2|12259.3|12262.9|12262.2|12259.2|12258.4|344
1609811100000|2021-01-05 01:45:00|12260|12259.1|12259.2|12258.3|12260.2|12259.3|12257.7|12256.8|318
1609811400000|2021-01-05 01:50:00|12259.4|12258.5|12258.3|12257.4|12260.7|12260|12258|12257.3|274
1609811700000|2021-01-05 01:55:00|12258.4|12257.5|12257.7|12256.8|12259.8|12258.9|12257.1|12256.4|320
1609812000000|2021-01-05 02:00:00|12257.6|12256.7|12258.4|12257.5|12259.3|12258.4|12257.6|12256.7|327
1609812300000|2021-01-05 02:05:00|12258.5|12257.6|12258.2|12257.3|12258.5|12257.9|12257.5|12256.6|237
1609812600000|2021-01-05 02:10:00|12258.3|12257.4|12261.2|12260.6|12261.9|12261.2|12258.1|12257.3|327
1609812900000|2021-01-05 02:15:00|12261.5|12260.8|12261.2|12260.3|12261.8|12261.1|12260.1|12259.3|285
1609813200000|2021-01-05 02:20:00|12261.3|12260.4|12262.3|12261.4|12262.4|12261.7|12260.6|12259.9|274
1609813500000|2021-01-05 02:25:00|12262.4|12261.5|12265.1|12264.5|12265.4|12264.7|12261.2|12260.4|291
1609813800000|2021-01-05 02:30:00|12265.3|12264.4|12266.1|12265.2|12266.5|12265.7|12264.7|12264|249
1609814100000|2021-01-05 02:35:00|12266|12265.1|12270.5|12269.9|12270.5|12269.9|12265.5|12264.7|326
1609814400000|2021-01-05 02:40:00|12270.4|12269.8|12269.4|12268.8|12270.6|12269.9|12266.9|12266.3|386
1609814700000|2021-01-05 02:45:00|12269.3|12268.7|12267.2|12266.6|12269.3|12268.7|12266.8|12265.9|320
1609815000000|2021-01-05 02:50:00|12267.1|12266.5|12268.1|12267.5|12269.6|12268.9|12267.1|12266.5|313
1609815300000|2021-01-05 02:55:00|12268.2|12267.6|12270.8|12270.2|12273.4|12272.8|12268.1|12267.5|422
1609815600000|2021-01-05 03:00:00|12270.9|12270.3|12269.2|12268.6|12271.9|12271.2|12269.1|12268.5|281
1609815900000|2021-01-05 03:05:00|12269.1|12268.5|12270.8|12269.9|12271.4|12270.7|12268.1|12267.5|314
1609816200000|2021-01-05 03:10:00|12270.7|12269.8|12273.7|12273.1|12273.9|12273.1|12270.6|12269.7|413
1609816500000|2021-01-05 03:15:00|12273.6|12273|12274.6|12274|12275.6|12274.9|12273.6|12272.8|218
1609816800000|2021-01-05 03:20:00|12274.7|12274.1|12271.8|12271.2|12275.5|12274.7|12271.6|12271|263
1609817100000|2021-01-05 03:25:00|12271.7|12271.1|12275.7|12275.1|12275.9|12275.3|12271.1|12270.5|286
1609817400000|2021-01-05 03:30:00|12275.6|12275|12276.2|12275.6|12277.3|12276.7|12275.3|12274.5|283
1609817700000|2021-01-05 03:35:00|12276.1|12275.5|12275.6|12275|12277|12276.4|12275.3|12274.7|237
1609818000000|2021-01-05 03:40:00|12275.7|12275.1|12272.6|12272|12275.7|12275.1|12272.2|12271.5|392
1609818300000|2021-01-05 03:45:00|12272.7|12272.1|12269.6|12269|12273|12272.3|12269.5|12268.9|400
1609818600000|2021-01-05 03:50:00|12269.3|12268.7|12270.4|12269.8|12271.3|12270.5|12267.9|12267.3|376
1609818900000|2021-01-05 03:55:00|12270.3|12269.7|12273.5|12272.6|12273.9|12273.1|12270.3|12269.7|362
1609819200000|2021-01-05 04:00:00|12273.4|12272.5|12272.3|12271.4|12273.4|12272.6|12270.6|12270|303
1609819500000|2021-01-05 04:05:00|12272.4|12271.5|12269.2|12268.6|12272.5|12271.9|12269.1|12268.5|371
1609819800000|2021-01-05 04:10:00|12269.1|12268.5|12267.8|12266.9|12270.6|12269.8|12267.2|12266.6|379
1609820100000|2021-01-05 04:15:00|12267.7|12266.8|12267.9|12267|12268|12267.4|12266.5|12265.9|322
1609820400000|2021-01-05 04:20:00|12268|12267.1|12269.5|12268.9|12270|12269.4|12267.7|12267.1|265
1609820700000|2021-01-05 04:25:00|12269.4|12268.8|12267.8|12267.2|12269.8|12269.1|12266.9|12266.3|326
1609821000000|2021-01-05 04:30:00|12267.7|12267.1|12267.7|12267.1|12268.5|12267.9|12266.8|12266.2|240
1609821300000|2021-01-05 04:35:00|12267.6|12267|12267.9|12267.3|12268.8|12268.1|12267.6|12267|197
1609821600000|2021-01-05 04:40:00|12267.8|12267.2|12268.6|12268|12269|12268.3|12267.7|12267.1|199
1609821900000|2021-01-05 04:45:00|12268.5|12267.9|12269.1|12268.5|12270.6|12270|12268.5|12267.8|300
1609822200000|2021-01-05 04:50:00|12269.2|12268.6|12269.4|12268.8|12270|12269.3|12268.7|12267.9|208
1609822500000|2021-01-05 04:55:00|12269.3|12268.7|12269.4|12268.8|12270.1|12269.5|12268.3|12267.7|222
1609822800000|2021-01-05 05:00:00|12269.3|12268.7|12271.4|12270.8|12271.6|12270.9|12269.3|12268.7|220
1609823100000|2021-01-05 05:05:00|12271.3|12270.7|12270.9|12270.3|12272.5|12271.9|12270.8|12270.2|220
1609823400000|2021-01-05 05:10:00|12270.8|12270.2|12271.2|12270.3|12272.2|12271.5|12270.5|12269.9|236
1609823700000|2021-01-05 05:15:00|12271|12270.4|12271.6|12271|12271.9|12271.3|12270.1|12269.4|275
1609824000000|2021-01-05 05:20:00|12271.5|12270.9|12272.4|12271.8|12272.6|12272|12270.9|12270.2|295
1609824300000|2021-01-05 05:25:00|12272.3|12271.7|12271|12270.4|12272.4|12271.8|12270.8|12270.2|157
1609824600000|2021-01-05 05:30:00|12271.1|12270.5|12269.3|12268.7|12271.3|12270.6|12269.1|12268.5|300
1609824900000|2021-01-05 05:35:00|12269.4|12268.8|12269.1|12268.5|12270|12269.4|12268.1|12267.3|340
1609825200000|2021-01-05 05:40:00|12269|12268.4|12268.3|12267.7|12270.6|12269.9|12267.5|12266.9|324
1609825500000|2021-01-05 05:45:00|12268.1|12267.5|12270.9|12270.3|12271.2|12270.6|12267.8|12267.2|239
1609825800000|2021-01-05 05:50:00|12271.1|12270.5|12272.3|12271.7|12273|12272.3|12271.1|12270.5|283
1609826100000|2021-01-05 05:55:00|12272.2|12271.6|12272.6|12272|12273.8|12273.2|12272.2|12271.6|329
1609826400000|2021-01-05 06:00:00|12272.7|12272.1|12269.7|12269.1|12273.9|12273.3|12269.3|12268.7|451
1609826700000|2021-01-05 06:05:00|12269.8|12269.2|12268|12267.4|12270.7|12270.1|12268|12267.3|374
1609827000000|2021-01-05 06:10:00|12267.9|12267.3|12269.4|12268.8|12269.5|12268.9|12267.2|12266.6|408
1609827300000|2021-01-05 06:15:00|12269.3|12268.7|12269.3|12268.4|12269.7|12269.1|12267.2|12266.6|241
1609827600000|2021-01-05 06:20:00|12269.2|12268.3|12270.3|12269.4|12270.4|12269.6|12268.4|12267.6|312
1609827900000|2021-01-05 06:25:00|12270.2|12269.3|12267.6|12267|12270.7|12270.1|12267.6|12266.9|218
1609828200000|2021-01-05 06:30:00|12267.7|12267.1|12268.7|12268.1|12268.8|12268.2|12267|12266.3|275
1609828500000|2021-01-05 06:35:00|12268.6|12268|12270.7|12270.1|12271.6|12270.7|12268.1|12267.5|404
1609828800000|2021-01-05 06:40:00|12270.8|12270.2|12273.7|12272.8|12274.5|12273.9|12270.5|12269.9|358
1609829100000|2021-01-05 06:45:00|12273.5|12272.9|12273.7|12273.1|12274|12273.4|12272.1|12271.5|358
1609829400000|2021-01-05 06:50:00|12273.8|12273.2|12271.3|12270.7|12274.9|12274.3|12270.5|12269.9|435
1609829700000|2021-01-05 06:55:00|12271.2|12270.6|12270.1|12269.2|12271.4|12270.7|12269.1|12268.3|322
1609830000000|2021-01-05 07:00:00|12270.2|12269.1|12265.2|12264.6|12271|12270.2|12264|12263.4|496
1609830300000|2021-01-05 07:05:00|12265.3|12264.7|12262.9|12262.3|12265.7|12265.1|12261.8|12261.2|473
1609830600000|2021-01-05 07:10:00|12263|12262.4|12265.1|12264.2|12266.8|12266.2|12261.9|12261.3|506
1609830900000|2021-01-05 07:15:00|12264.6|12264|12269.7|12268.8|12270.7|12269.9|12264.5|12263.7|520
1609831200000|2021-01-05 07:20:00|12269.4|12268.9|12266.8|12266.2|12271|12270.4|12266.6|12265.9|578
1609831500000|2021-01-05 07:25:00|12266.7|12266.1|12270.4|12269.8|12271.4|12270.8|12266.4|12265.8|397
1609831800000|2021-01-05 07:30:00|12270.5|12269.9|12267.6|12266.7|12271|12270.4|12267.1|12266.5|431
1609832100000|2021-01-05 07:35:00|12267.5|12266.6|12266.2|12265.6|12267.8|12267.1|12263.4|12262.6|527
1609832400000|2021-01-05 07:40:00|12266.1|12265.5|12265.5|12264.6|12266.8|12266.2|12264.1|12263.5|471
1609832700000|2021-01-05 07:45:00|12265.6|12264.7|12260.5|12259.9|12266.9|12266.1|12260.3|12259.7|622
1609833000000|2021-01-05 07:50:00|12260.6|12260|12260.7|12260.1|12262.6|12261.8|12260.4|12259.8|712
1609833300000|2021-01-05 07:55:00|12260.6|12260|12258.6|12258|12261|12260.4|12255.6|12255|629
1609833600000|2021-01-05 08:00:00|12258.7|12258.1|12259.7|12259.1|12263.1|12262.5|12258.6|12257.8|709
1609833900000|2021-01-05 08:05:00|12259.6|12259|12267.7|12267.1|12267.7|12267.1|12259.6|12259|617
1609834200000|2021-01-05 08:10:00|12267.6|12267|12270.1|12269.5|12273.4|12272.7|12267.1|12266.5|590
1609834500000|2021-01-05 08:15:00|12270|12269.4|12277.2|12276.3|12279.3|12278.4|12269.3|12268.7|741
1609834800000|2021-01-05 08:20:00|12277.1|12276.2|12270.7|12269.8|12278|12277.4|12268.5|12267.9|706
1609835100000|2021-01-05 08:25:00|12270.6|12269.7|12267.6|12267|12271.3|12270.6|12267.1|12266.2|744
1609835400000|2021-01-05 08:30:00|12267.5|12266.9|12268.2|12267.6|12270.2|12269.5|12266.5|12265.8|673
1609835700000|2021-01-05 08:35:00|12268.1|12267.3|12262.2|12261.6|12269.8|12269.2|12261.7|12260.8|615
1609836000000|2021-01-05 08:40:00|12262.6|12261.7|12269.3|12268.7|12269.3|12268.7|12262.6|12261.7|721
1609836300000|2021-01-05 08:45:00|12269.2|12268.6|12270.1|12269.5|12271.2|12270.6|12267.1|12266.5|613
1609836600000|2021-01-05 08:50:00|12270.2|12269.6|12270.4|12269.5|12274.1|12273.5|12269.1|12268.3|595
1609836900000|2021-01-05 08:55:00|12270.3|12269.4|12274.8|12273.9|12275.6|12274.9|12270.1|12269.3|567
1609837200000|2021-01-05 09:00:00|12274.7|12273.8|12274.9|12274.3|12275.3|12274.7|12272.4|12271.8|651
1609837500000|2021-01-05 09:05:00|12274.6|12274|12277.4|12276.8|12281|12280.4|12273.4|12272.8|713
1609837800000|2021-01-05 09:10:00|12277.3|12276.7|12277.2|12276.6|12277.8|12277.1|12276.2|12275.6|499
1609838100000|2021-01-05 09:15:00|12277.3|12276.7|12276.6|12276|12277.8|12277.1|12276.2|12275.5|388
1609838400000|2021-01-05 09:20:00|12276.7|12276.1|12281.1|12280.5|12281.7|12281.1|12275.1|12274.3|493
1609838700000|2021-01-05 09:25:00|12281.2|12280.6|12284.3|12283.7|12284.4|12283.7|12281.1|12280.5|509
1609839000000|2021-01-05 09:30:00|12284.2|12283.6|12278.9|12278.3|12284.4|12283.7|12275.9|12275.3|521
1609839300000|2021-01-05 09:35:00|12279|12278.4|12277.7|12276.8|12279|12278.4|12274.6|12274|423
1609839600000|2021-01-05 09:40:00|12277.5|12276.9|12278.8|12278.2|12282.7|12282|12276.3|12275.7|443
1609839900000|2021-01-05 09:45:00|12278.7|12278.1|12278.1|12277.5|12281.9|12281.3|12277.2|12276.6|599
1609840200000|2021-01-05 09:50:00|12278|12277.4|12272.2|12271.6|12278.9|12278.3|12272.2|12271.6|382
1609840500000|2021-01-05 09:55:00|12272.3|12271.7|12272.6|12272|12273.6|12273|12268.7|12268.1|616
1609840800000|2021-01-05 10:00:00|12272.7|12272.1|12273.6|12273|12274.1|12273.4|12271.8|12271.2|515
1609841100000|2021-01-05 10:05:00|12273.2|12272.6|12279.3|12278.7|12279.4|12278.8|12273.1|12272.5|450
1609841400000|2021-01-05 10:10:00|12279.5|12278.9|12278.7|12278.1|12281.5|12280.9|12276.7|12276|393
1609841700000|2021-01-05 10:15:00|12278.6|12278|12280.9|12280|12280.9|12280.1|12277.8|12277|448
1609842000000|2021-01-05 10:20:00|12280.8|12279.9|12280.1|12279.5|12284.5|12283.9|12279.6|12279|589
1609842300000|2021-01-05 10:25:00|12280.2|12279.6|12281.6|12281|12283|12282.4|12278.5|12277.9|413
1609842600000|2021-01-05 10:30:00|12281.9|12281.1|12281.7|12281.1|12283.5|12282.9|12280.8|12280.2|369
1609842900000|2021-01-05 10:35:00|12281.8|12281.2|12284.3|12283.4|12284.8|12284|12281.1|12280.5|388
1609843200000|2021-01-05 10:40:00|12284.2|12283.3|12282|12281.4|12284.2|12283.3|12280.9|12280.3|523
1609843500000|2021-01-05 10:45:00|12281.9|12281.3|12282.6|12282|12283.4|12282.6|12279.4|12278.8|478
1609843800000|2021-01-05 10:50:00|12282.7|12282.1|12280.8|12279.9|12283.1|12282.5|12280.1|12279.5|337
1609844100000|2021-01-05 10:55:00|12280.9|12280|12277.5|12276.9|12282.1|12281.5|12275.9|12275.2|486
1609844400000|2021-01-05 11:00:00|12277.6|12277|12282.9|12282.3|12284.6|12283.8|12277.1|12276.5|664
1609844700000|2021-01-05 11:05:00|12283.1|12282.2|12284.4|12283.8|12285.4|12284.8|12281.4|12280.8|404
1609845000000|2021-01-05 11:10:00|12284.5|12283.9|12281|12280.4|12285|12284.3|12280.4|12279.7|473
1609845300000|2021-01-05 11:15:00|12281.2|12280.3|12279.1|12278.2|12284|12283.3|12278.7|12278.1|553
1609845600000|2021-01-05 11:20:00|12279|12278.4|12279|12278.4|12280.8|12279.9|12277.7|12277.1|475
1609845900000|2021-01-05 11:25:00|12279.3|12278.7|12283.5|12282.9|12285.2|12284.5|12278.6|12278|389
1609846200000|2021-01-05 11:30:00|12283.4|12282.8|12286.8|12286.2|12287.3|12286.6|12282.9|12282.2|466
1609846500000|2021-01-05 11:35:00|12286.9|12286.3|12283.9|12283.3|12291.2|12290.3|12283.6|12283|636
1609846800000|2021-01-05 11:40:00|12284.1|12283.2|12283.6|12282.7|12285.1|12284.5|12282.1|12281.5|484
1609847100000|2021-01-05 11:45:00|12283.7|12282.8|12284|12283.4|12286.2|12285.5|12281.7|12281|556
1609847400000|2021-01-05 11:50:00|12283.9|12283.3|12283.5|12282.9|12285.1|12284.4|12282.8|12282.1|346
1609847700000|2021-01-05 11:55:00|12283.6|12283|12283.4|12282.8|12285.1|12284.4|12283.1|12282.5|452
1609848000000|2021-01-05 12:00:00|12283.3|12282.7|12283.9|12283.3|12285|12284.4|12282.7|12282.1|403
1609848300000|2021-01-05 12:05:00|12283.8|12283.2|12279.4|12278.8|12285|12284.2|12279.3|12278.7|470
1609848600000|2021-01-05 12:10:00|12279.5|12278.9|12278.4|12277.8|12281|12280.4|12277.7|12276.8|533
1609848900000|2021-01-05 12:15:00|12278.3|12277.7|12274.3|12273.7|12278.5|12277.9|12270.4|12269.8|684
1609849200000|2021-01-05 12:20:00|12274.4|12273.8|12271.2|12270.6|12275.3|12274.7|12270.3|12269.5|617
1609849500000|2021-01-05 12:25:00|12271.1|12270.5|12272|12271.4|12273|12272.4|12267.4|12266.8|589
1609849800000|2021-01-05 12:30:00|12272.1|12271.5|12274.7|12274.1|12274.7|12274.1|12268.8|12268.1|654
1609850100000|2021-01-05 12:35:00|12274.8|12274.2|12274.9|12274.3|12278.3|12277.6|12273.7|12273.1|520
1609850400000|2021-01-05 12:40:00|12275|12274.4|12271.5|12270.6|12275.9|12275.1|12271.2|12270.5|580
1609850700000|2021-01-05 12:45:00|12271.4|12270.8|12268.8|12268.2|12272.6|12272|12266.3|12265.5|607
1609851000000|2021-01-05 12:50:00|12268.9|12267.9|12272|12271.4|12274.4|12273.5|12268.9|12267.9|711
1609851300000|2021-01-05 12:55:00|12271.9|12271.3|12272.8|12272.2|12274.1|12273.5|12267.5|12266.7|704
1609851600000|2021-01-05 13:00:00|12272.7|12272.1|12271.6|12271|12276|12275.1|12271.1|12270.5|787
1609851900000|2021-01-05 13:05:00|12271.7|12271.1|12274.3|12273.7|12276.5|12275.8|12269.5|12268.6|780
1609852200000|2021-01-05 13:10:00|12274.5|12273.9|12271.3|12270.7|12274.9|12274.3|12270.7|12270.1|610
1609852500000|2021-01-05 13:15:00|12271.5|12270.9|12274.5|12273.9|12274.7|12274|12270.8|12270.2|513
1609852800000|2021-01-05 13:20:00|12274.4|12273.8|12270.8|12270.2|12274.4|12273.8|12269.9|12269.3|554
1609853100000|2021-01-05 13:25:00|12270.9|12270.3|12268.9|12268.3|12271.8|12271.2|12265.5|12264.9|626
1609853400000|2021-01-05 13:30:00|12269.1|12268.2|12268.4|12267.8|12269.5|12268.8|12265.1|12264.3|658
1609853700000|2021-01-05 13:35:00|12268.5|12267.9|12272.2|12271.6|12272.8|12272.2|12268|12267.4|598
1609854000000|2021-01-05 13:40:00|12272.1|12271.5|12270.8|12270.2|12273.5|12272.6|12269.5|12268.7|511
1609854300000|2021-01-05 13:45:00|12270.7|12270.1|12265.5|12264.9|12271.6|12271|12265.4|12264.8|656
1609854600000|2021-01-05 13:50:00|12265.6|12265|12263|12262.1|12268|12267.4|12262.3|12261.4|755
1609854900000|2021-01-05 13:55:00|12263.1|12262.5|12262.9|12262.3|12265.4|12264.8|12260.8|12260|711
1609855200000|2021-01-05 14:00:00|12263.2|12262.6|12267.5|12266.9|12267.9|12267.3|12262.4|12261.8|612
1609855500000|2021-01-05 14:05:00|12267.7|12267.1|12266|12265.4|12268.3|12267.7|12265.2|12264.4|520
1609855800000|2021-01-05 14:10:00|12266.1|12265.5|12271.6|12271|12271.7|12271.1|12265.4|12264.7|583
1609856100000|2021-01-05 14:15:00|12271.8|12271.2|12275.2|12274.3|12275.2|12274.3|12268.7|12268.1|734
1609856400000|2021-01-05 14:20:00|12275.1|12274.2|12272.7|12272.1|12275.3|12274.4|12268.9|12268.3|656
1609856700000|2021-01-05 14:25:00|12272.8|12272.2|12273.8|12272.9|12275.1|12274.4|12271.2|12270.6|588
1609857000000|2021-01-05 14:30:00|12273.7|12273.1|12272.5|12271.9|12275.2|12274.6|12268.6|12267.9|903
1609857300000|2021-01-05 14:35:00|12272.4|12271.8|12271.9|12271|12279|12278.1|12270.3|12269.4|1067
1609857600000|2021-01-05 14:40:00|12272.1|12271.5|12270.8|12270.2|12274|12273.3|12268.5|12267.7|989
1609857900000|2021-01-05 14:45:00|12270.9|12270.3|12267.3|12266.7|12272|12271.4|12266.2|12265.4|825
1609858200000|2021-01-05 14:50:00|12267.4|12266.8|12264.7|12264.1|12272.1|12271.5|12264.7|12263.9|701
1609858500000|2021-01-05 14:55:00|12264.6|12263.7|12265.2|12263.5|12266.3|12264.5|12259.5|12258.7|852
1609858800000|2021-01-05 15:00:00|12265.5|12263.6|12261|12260.4|12266|12265.1|12254.3|12253.6|1299
1609859100000|2021-01-05 15:05:00|12261.1|12260.2|12259.6|12259|12263.5|12262.6|12257.4|12256.6|1086
1609859400000|2021-01-05 15:10:00|12259.7|12258.8|12264.4|12263.5|12266|12265.3|12259.3|12258.5|727
1609859700000|2021-01-05 15:15:00|12264.3|12263.4|12259.4|12258.5|12267.3|12266.4|12257.9|12257|804
1609860000000|2021-01-05 15:20:00|12259.3|12258.4|12260.6|12259.7|12262.6|12261.8|12256|12255.1|827
1609860300000|2021-01-05 15:25:00|12260.7|12259.8|12265.6|12264.7|12266.3|12265.7|12260.2|12259.3|814
1609860600000|2021-01-05 15:30:00|12265.4|12264.8|12265.3|12264.4|12267.9|12267|12260.9|12260.2|991
1609860900000|2021-01-05 15:35:00|12265.5|12264.6|12271.2|12270.3|12275|12274.2|12265.4|12264.6|862
1609861200000|2021-01-05 15:40:00|12271.1|12270.2|12270.8|12269.9|12274.4|12273.8|12268.3|12267.6|813
1609861500000|2021-01-05 15:45:00|12270.7|12269.8|12277|12276.1|12277.3|12276.4|12270.3|12269.6|874
1609861800000|2021-01-05 15:50:00|12276.8|12275.9|12278.5|12277.6|12283|12282.4|12276.3|12275.4|737
1609862100000|2021-01-05 15:55:00|12278.2|12277.8|12275.8|12275.2|12281.2|12280.4|12275.4|12274.8|867
1609862400000|2021-01-05 16:00:00|12276|12275.1|12278.7|12277.8|12279|12278.4|12273.5|12272.9|936
1609862700000|2021-01-05 16:05:00|12278.5|12277.9|12277|12276.4|12279.4|12278.7|12275.8|12275|732
1609863000000|2021-01-05 16:10:00|12277.1|12276.5|12279.4|12278.8|12279.8|12279.2|12273.6|12272.9|651
1609863300000|2021-01-05 16:15:00|12279.2|12278.6|12276.2|12275.3|12279.2|12278.6|12274.3|12273.6|675
1609863600000|2021-01-05 16:20:00|12276.3|12275.7|12281.4|12280.5|12281.4|12280.5|12276.3|12275.7|767
1609863900000|2021-01-05 16:25:00|12281.5|12280.6|12281.3|12280.7|12282.4|12281.5|12278.7|12278|679
1609864200000|2021-01-05 16:30:00|12281.1|12280.5|12284.6|12283.7|12290.4|12289.4|12281.1|12280.4|771
1609864500000|2021-01-05 16:35:00|12284.2|12283.3|12289.2|12288.3|12294.2|12292.6|12284|12283.2|977
1609864800000|2021-01-05 16:40:00|12289.1|12288.2|12291.3|12290.4|12294.5|12293.6|12288.7|12287.8|802
1609865100000|2021-01-05 16:45:00|12290.8|12289.9|12294.8|12293.9|12297.3|12296.4|12290.7|12289.8|810
1609865400000|2021-01-05 16:50:00|12294.7|12293.8|12293.4|12292.8|12295.3|12294.5|12291.2|12290.6|726
1609865700000|2021-01-05 16:55:00|12293.5|12292.9|12295.1|12294.2|12295.9|12295.3|12293.5|12292.7|598
1609866000000|2021-01-05 17:00:00|12295|12294.1|12299.2|12298.6|12299.9|12299|12293|12292.2|738
1609866300000|2021-01-05 17:05:00|12299.4|12298.5|12303.1|12302.5|12305.5|12304.9|12298.7|12298|746
1609866600000|2021-01-05 17:10:00|12303|12302.4|12298.6|12297.7|12305.2|12304.4|12297.4|12296.5|799
1609866900000|2021-01-05 17:15:00|12298.7|12297.8|12296.4|12295.5|12299.2|12298.6|12295.3|12294.5|711
1609867200000|2021-01-05 17:20:00|12296.5|12295.6|12299.1|12298.5|12299.5|12298.8|12296.1|12295.3|546
1609867500000|2021-01-05 17:25:00|12299.2|12298.6|12298.9|12298.3|12304.2|12303.3|12297.7|12296.8|562
1609867800000|2021-01-05 17:30:00|12299|12298.4|12298.6|12298|12299.7|12299|12297.2|12296.6|465
1609868100000|2021-01-05 17:35:00|12298.7|12298.1|12301.7|12300.8|12302|12301.3|12297.8|12297.1|541
1609868400000|2021-01-05 17:40:00|12301.8|12300.9|12299.6|12298.7|12302.7|12301.9|12298|12297.2|529
1609868700000|2021-01-05 17:45:00|12299|12298.4|12300.8|12300.2|12302|12301.4|12298.4|12297.7|546
1609869000000|2021-01-05 17:50:00|12300.9|12300.3|12299.9|12299.3|12301.6|12300.9|12297|12296.4|417
1609869300000|2021-01-05 17:55:00|12299.2|12298.6|12299.8|12299.2|12300.6|12299.9|12297.6|12297|465
1609869600000|2021-01-05 18:00:00|12300|12299.1|12299.9|12299.3|12301.6|12300.9|12297.1|12296.5|484
1609869900000|2021-01-05 18:05:00|12300|12299.4|12298.8|12298.2|12301.2|12300.4|12298.3|12297.7|414
1609870200000|2021-01-05 18:10:00|12299|12298.1|12300.1|12299.2|12300.2|12299.6|12298.4|12297.8|299
1609870500000|2021-01-05 18:15:00|12300.2|12299.3|12303.2|12302.3|12303.4|12302.5|12299.1|12298.4|321
1609870800000|2021-01-05 18:20:00|12303.1|12302.2|12303.6|12303|12304.5|12303.7|12302.3|12301.6|353
1609871100000|2021-01-05 18:25:00|12303.9|12303.2|12302.9|12302.3|12305.2|12304.6|12302|12301.2|398
1609871400000|2021-01-05 18:30:00|12303.1|12302.5|12298.4|12297.8|12303.3|12302.7|12297.4|12296.5|425
1609871700000|2021-01-05 18:35:00|12298.5|12297.9|12300.5|12299.9|12302.1|12301.5|12298.5|12297.9|454
1609872000000|2021-01-05 18:40:00|12300.4|12299.8|12298.2|12297.3|12300.5|12299.9|12296.8|12296.2|352
1609872300000|2021-01-05 18:45:00|12298.1|12297.6|12296.6|12296|12298.6|12298|12296.4|12295.8|276
1609872600000|2021-01-05 18:50:00|12296.5|12295.9|12295.4|12294.8|12298|12297.4|12293.7|12293|416
1609872900000|2021-01-05 18:55:00|12295.5|12294.9|12293.8|12292.9|12297.6|12297|12293.1|12292.3|351
1609873200000|2021-01-05 19:00:00|12293.9|12293|12293.5|12292.9|12296.9|12296|12290.1|12289.5|511
1609873500000|2021-01-05 19:05:00|12293.3|12292.7|12296.3|12295.7|12296.3|12295.7|12291.6|12291|500
1609873800000|2021-01-05 19:10:00|12296.1|12295.5|12297.4|12296.8|12297.6|12297|12295.4|12294.5|289
1609874100000|2021-01-05 19:15:00|12297.5|12296.9|12300.1|12299.5|12300.1|12299.5|12295.9|12295.3|383
1609874400000|2021-01-05 19:20:00|12300|12299.4|12298.9|12298|12300.7|12300.1|12298|12297.4|283
1609874700000|2021-01-05 19:25:00|12299|12298.1|12299.2|12298.6|12300.1|12299.3|12298|12297.2|311
1609875000000|2021-01-05 19:30:00|12299.4|12298.8|12301.3|12300.7|12301.7|12301.1|12298.4|12297.6|315
1609875300000|2021-01-05 19:35:00|12301.2|12300.4|12298.3|12297.4|12301.9|12301.3|12297.3|12296.4|223
1609875600000|2021-01-05 19:40:00|12298.1|12297.5|12301.3|12300.4|12301.3|12300.6|12297.9|12297.2|283
1609875900000|2021-01-05 19:45:00|12301.2|12300.6|12302|12301.4|12303|12302.4|12300.1|12299.4|315
1609876200000|2021-01-05 19:50:00|12302.1|12301.5|12299.8|12299.2|12302.2|12301.6|12299.5|12298.9|256
1609876500000|2021-01-05 19:55:00|12300|12299.4|12303.9|12303.3|12304.4|12303.7|12299.5|12298.9|266
1609876800000|2021-01-05 20:00:00|12303.8|12303.2|12300.9|12300.3|12306.3|12305.4|12299.9|12299.1|459
1609877100000|2021-01-05 20:05:00|12301|12300.4|12300|12299.4|12301|12300.4|12299|12298.2|303
1609877400000|2021-01-05 20:10:00|12300.1|12299.2|12301.6|12300.7|12302.8|12302.1|12299.5|12298.7|336
1609877700000|2021-01-05 20:15:00|12301.5|12300.9|12301.6|12300.7|12301.8|12301|12300.1|12299.3|248
1609878000000|2021-01-05 20:20:00|12301.3|12300.4|12298.5|12297.9|12301.7|12301|12298.4|12297.7|250
1609878300000|2021-01-05 20:25:00|12298.6|12298|12298|12297.4|12299.3|12298.7|12298|12297.2|204
1609878600000|2021-01-05 20:30:00|12297.6|12297|12297.8|12296.9|12300.2|12299.4|12297.4|12296.7|213
1609878900000|2021-01-05 20:35:00|12298.1|12297.2|12296.4|12295.8|12298.4|12297.7|12296.4|12295.8|215
1609879200000|2021-01-05 20:40:00|12296.5|12295.9|12296.8|12296.2|12296.9|12296.2|12295.4|12294.8|183
1609879500000|2021-01-05 20:45:00|12296.7|12296.1|12296.4|12295.8|12297|12296.3|12294.3|12293.5|327
1609879800000|2021-01-05 20:50:00|12296.9|12296|12298.1|12297.5|12299|12298.3|12295.7|12295|268
1609880100000|2021-01-05 20:55:00|12298|12297.4|12294.2|12293.3|12298.2|12297.5|12293.2|12292.6|461
1609880400000|2021-01-05 21:00:00|12294.4|12293.6|12294.4|12293.5|12294.6|12293.7|12292.6|12292|233
1609880700000|2021-01-05 21:05:00|12294.3|12293.4|12291.9|12291|12294.5|12293.6|12291.9|12291|171
1609881000000|2021-01-05 21:10:00|12292|12291.1|12291.4|12290.5|12292.6|12291.8|12291.3|12290.4|214
1609881300000|2021-01-05 21:15:00|12291.5|12290.6|12291.3|12290.4|12291.7|12291.1|12289.8|12289.2|145
1609881600000|2021-01-05 21:20:00|12291.1|12290.5|12294.7|12293.8|12294.8|12294.1|12291.1|12290.4|175
1609881900000|2021-01-05 21:25:00|12294.8|12293.9|12293.3|12292.4|12294.8|12293.9|12292.8|12291.9|133
1609882200000|2021-01-05 21:30:00|12293.2|12292.3|12294.3|12293.4|12294.3|12293.4|12292.2|12291.3|142
1609882500000|2021-01-05 21:35:00|12294.4|12293.5|12293.7|12292.8|12295|12294.1|12293.4|12292.5|105
1609882800000|2021-01-05 21:40:00|12293.6|12293|12294.7|12293.8|12294.8|12294|12293.5|12292.6|139
1609883100000|2021-01-05 21:45:00|12294.8|12293.9|12295.9|12295|12297|12296.1|12294.6|12293.8|201
1609883400000|2021-01-05 21:50:00|12296|12295.1|12296.9|12296|12298|12297.1|12296|12295.1|280
1609883700000|2021-01-05 21:55:00|12297.3|12296.1|12301.5|12295.5|12301.5|12298.6|12297.1|12295.5|483
1609884000000|2021-01-05 22:00:00|12301.4|12293.6|12302.1|12297.2|12304.9|12300.5|12297.8|12291.8|98
1609884300000|2021-01-05 22:05:00|12302.5|12297|12297.8|12291.8|12303.3|12297.5|12297.5|12291.5|194
1609884600000|2021-01-05 22:10:00|12297.5|12291.5|12298.2|12292.2|12299.6|12293.6|12296.1|12290.5|205
1609884900000|2021-01-05 22:15:00|12298|12292|12298|12292|12299.3|12293.3|12297.5|12291.5|183
1609885200000|2021-01-05 22:20:00|12298.2|12292.2|12299.3|12293.3|12300.1|12294.4|12297.8|12291.8|203
1609885500000|2021-01-05 22:25:00|12299.1|12293.1|12299.5|12293.5|12300.7|12295.4|12298.5|12292.5|161
1609885800000|2021-01-05 22:30:00|12299.4|12293.4|12299|12293|12299.8|12293.8|12298.4|12292.4|135
1609886100000|2021-01-05 22:35:00|12298.8|12292.8|12298.6|12294.8|12299.1|12294.8|12297.4|12291.6|251
1609886400000|2021-01-05 22:40:00|12298.4|12294.6|12297.8|12291.8|12299.3|12294.9|12296.8|12290.8|338
1609886700000|2021-01-05 22:45:00|12298|12292|12298.3|12292.3|12299.1|12293.1|12297.5|12291.5|288
1609887000000|2021-01-05 22:50:00|12298.2|12292.5|12297.9|12292.1|12298.9|12293.4|12296.6|12291.6|264
1609887300000|2021-01-05 22:55:00|12298.1|12291.9|12297.9|12294.7|12299.3|12296|12297.5|12291.9|409
1609887600000|2021-01-05 23:00:00|12297.8|12295|12297.1|12295.7|12299.5|12297.5|12296.2|12294.7|571
1609887900000|2021-01-05 23:05:00|12297|12295.9|12296.7|12295.8|12298.8|12297.5|12296|12294.6|422
1609888200000|2021-01-05 23:10:00|12296.9|12295.6|12297.5|12296.6|12297.8|12296.7|12296.1|12295.2|245
1609888500000|2021-01-05 23:15:00|12297.7|12296.5|12295.5|12294.6|12299.4|12298.4|12295.1|12294.2|324
1609888800000|2021-01-05 23:20:00|12295.6|12294.7|12299.6|12298.7|12300.6|12299.7|12295.5|12294.6|291
1609889100000|2021-01-05 23:25:00|12299.5|12298.6|12298.2|12297.3|12300|12299.1|12297.4|12296.5|217
1609889400000|2021-01-05 23:30:00|12298.1|12297.2|12298.4|12297.5|12298.6|12297.7|12297|12296.1|206
1609889700000|2021-01-05 23:35:00|12298.5|12297.6|12298.6|12297.7|12300.2|12299.3|12298|12297.1|182
1609890000000|2021-01-05 23:40:00|12298.7|12297.8|12298.5|12297.6|12299.5|12298.6|12297.8|12296.9|150
1609890300000|2021-01-05 23:45:00|12298.6|12297.7|12298.2|12297.3|12299.2|12298.3|12297.1|12296.2|142
1609890600000|2021-01-05 23:50:00|12298.3|12297.4|12299.6|12298.7|12302.2|12301.3|12298.2|12297.3|228
1609890900000|2021-01-05 23:55:00|12299.5|12298.6|12299.4|12298.2|12300.6|12299.7|12298.9|12298|171
1609891200000|2021-01-06 00:00:00|12299.3|12298.4|12298.9|12298|12303.8|12302.9|12297.6|12296.7|567
1609891500000|2021-01-06 00:05:00|12299|12298.1|12292.8|12291.9|12301|12300.1|12292.4|12291.5|374
1609891800000|2021-01-06 00:10:00|12292.7|12291.8|12296.5|12295.6|12297.8|12296.9|12292.6|12291.7|344
1609892100000|2021-01-06 00:15:00|12296.4|12295.8|12297.2|12296.3|12297.6|12296.8|12295.6|12294.7|240
1609892400000|2021-01-06 00:20:00|12297.3|12296.4|12297|12296.4|12298.7|12297.8|12295.3|12294.6|347
1609892700000|2021-01-06 00:25:00|12297.1|12296.2|12297.3|12296.7|12299.2|12298.5|12296.5|12295.6|383
1609893000000|2021-01-06 00:30:00|12297.4|12296.8|12295.2|12294.6|12298.3|12297.4|12294.2|12293.3|321
1609893300000|2021-01-06 00:35:00|12295.1|12294.5|12294.1|12293.2|12295.8|12294.9|12294.1|12293.2|275
1609893600000|2021-01-06 00:40:00|12294|12293.1|12296.5|12295.6|12296.5|12295.6|12292.5|12291.6|413
1609893900000|2021-01-06 00:45:00|12296.3|12295.7|12298.3|12297.7|12298.5|12297.7|12295.7|12295|309
1609894200000|2021-01-06 00:50:00|12298.2|12297.6|12314.6|12313.7|12327.7|12325.8|12297.8|12296.9|1500
1609894500000|2021-01-06 00:55:00|12314.5|12313.6|12309.5|12308.6|12319.4|12317.8|12303.5|12302.3|1244
1609894800000|2021-01-06 01:00:00|12309.6|12308.7|12309.1|12308.2|12315.9|12315|12306.4|12305.5|774
1609895100000|2021-01-06 01:05:00|12308.9|12308|12302.5|12301.6|12309.9|12309|12301.1|12300.2|688
1609895400000|2021-01-06 01:10:00|12302.6|12301.7|12302.5|12301.6|12306.7|12305.8|12301.5|12300.6|715
1609895700000|2021-01-06 01:15:00|12302.3|12301.4|12292.6|12291.7|12305.7|12304.7|12292.6|12291.7|1173
1609896000000|2021-01-06 01:20:00|12292.7|12291.8|12298|12297.1|12298.4|12297.4|12289.1|12288.2|998
1609896300000|2021-01-06 01:25:00|12298.1|12297.2|12292.5|12291.6|12299.4|12298.5|12290.3|12289.4|807
1609896600000|2021-01-06 01:30:00|12292.4|12291.5|12294.8|12293.9|12296.8|12295.9|12291.5|12290.6|742
1609896900000|2021-01-06 01:35:00|12294.3|12293.4|12284.3|12283.4|12294.3|12293.4|12282.1|12281|987
1609897200000|2021-01-06 01:40:00|12284.2|12283.3|12289.5|12288.6|12290.3|12288.9|12281.7|12280.8|913
1609897500000|2021-01-06 01:45:00|12289.6|12288.7|12287.9|12287|12291|12290.1|12285.9|12285|747
1609897800000|2021-01-06 01:50:00|12288|12287.1|12292.2|12291.3|12292.4|12291.5|12287.1|12286.2|586
1609898100000|2021-01-06 01:55:00|12292.1|12291.2|12289.8|12288.9|12294.7|12293.8|12289.1|12288.2|612
1609898400000|2021-01-06 02:00:00|12289.7|12288.8|12293.3|12292.4|12293.4|12292.5|12287|12286.1|648
1609898700000|2021-01-06 02:05:00|12293.2|12292.3|12290.3|12289.4|12294.3|12293.7|12290.2|12289.3|460
1609899000000|2021-01-06 02:10:00|12290.6|12289.7|12289.3|12288.4|12291.9|12291|12288.8|12288|510
1609899300000|2021-01-06 02:15:00|12289.2|12288.3|12286.4|12285.5|12291.9|12291|12284.7|12283.8|602
1609899600000|2021-01-06 02:20:00|12286.5|12285.6|12284.5|12283.6|12286.7|12286.1|12282.7|12281.8|575
1609899900000|2021-01-06 02:25:00|12284.4|12283.5|12287.5|12286.6|12287.9|12287|12283.8|12282.9|427
1609900200000|2021-01-06 02:30:00|12287.4|12286.5|12287.9|12287|12288.4|12287.5|12285.8|12284.9|465
1609900500000|2021-01-06 02:35:00|12288|12287.1|12290.1|12289.2|12291.4|12290.5|12288|12287.1|418
1609900800000|2021-01-06 02:40:00|12290|12289.1|12288.5|12287.6|12290.2|12289.3|12288.2|12287.3|279
1609901100000|2021-01-06 02:45:00|12288.4|12287.5|12287.2|12286.3|12289.4|12288.5|12286.2|12285.3|428
1609901400000|2021-01-06 02:50:00|12287.3|12286.4|12283.4|12282.5|12287.5|12286.6|12282.2|12281.3|537
1609901700000|2021-01-06 02:55:00|12283.1|12282.2|12279.4|12278.5|12283.1|12282.2|12277.3|12276.4|715
1609902000000|2021-01-06 03:00:00|12279.2|12278.3|12285.7|12284.8|12286.6|12285.7|12276.1|12275.2|750
1609902300000|2021-01-06 03:05:00|12285.6|12284.7|12286.5|12285.6|12288.3|12287.4|12284.9|12284|520
1609902600000|2021-01-06 03:10:00|12286.4|12285.5|12289.8|12288.9|12290.2|12289.5|12285.6|12284.7|568
1609902900000|2021-01-06 03:15:00|12289.7|12288.8|12292.3|12291.4|12295.6|12294.7|12289.4|12288.5|580
1609903200000|2021-01-06 03:20:00|12292.4|12291.5|12290.9|12290|12293.4|12292.7|12290.7|12289.8|522
1609903500000|2021-01-06 03:25:00|12291|12290.1|12289.4|12288.5|12292.3|12291.4|12289.2|12288.3|425
1609903800000|2021-01-06 03:30:00|12289.3|12288.4|12288.7|12287.8|12290.1|12289.2|12287.4|12286.7|458
1609904100000|2021-01-06 03:35:00|12288.8|12287.9|12288|12287.4|12291.1|12290.4|12288|12287.3|358
1609904400000|2021-01-06 03:40:00|12287.9|12287.3|12286.9|12286|12289.3|12288.5|12286.9|12286|457
1609904700000|2021-01-06 03:45:00|12286.8|12285.9|12288.2|12287.3|12288.5|12287.7|12286.3|12285.5|312
1609905000000|2021-01-06 03:50:00|12288.1|12287.2|12288.9|12288|12289.3|12288.4|12287.2|12286.5|293
1609905300000|2021-01-06 03:55:00|12288.8|12287.9|12286.3|12285.7|12288.8|12287.9|12285|12284.2|391
1609905600000|2021-01-06 04:00:00|12286.4|12285.8|12285.1|12284.2|12287|12286.2|12284.6|12283.8|485
1609905900000|2021-01-06 04:05:00|12285.2|12284.3|12285.1|12284.5|12286.4|12285.7|12284|12283.3|351
1609906200000|2021-01-06 04:10:00|12285.2|12284.6|12287.2|12286.6|12287.3|12286.6|12284.3|12283.4|303
1609906500000|2021-01-06 04:15:00|12287.1|12286.5|12289.2|12288.3|12291.5|12290.6|12286.8|12286.2|437
1609906800000|2021-01-06 04:20:00|12289|12288.4|12303.5|12302.6|12307|12306|12287.8|12287.2|999
1609907100000|2021-01-06 04:25:00|12303.4|12302.5|12297.9|12297|12303.4|12302.5|12297.7|12296.8|680
1609907400000|2021-01-06 04:30:00|12297.8|12296.9|12299.1|12298.2|12301.9|12301.1|12296.4|12295.6|626
1609907700000|2021-01-06 04:35:00|12299.2|12298.3|12299.4|12298.5|12299.9|12299.3|12296.9|12296|526
1609908000000|2021-01-06 04:40:00|12299.3|12298.4|12296|12295.1|12300.3|12299.7|12295.1|12294.2|680
1609908300000|2021-01-06 04:45:00|12295.9|12295|12295.4|12294.5|12296.8|12296|12293|12292.1|567
1609908600000|2021-01-06 04:50:00|12295.5|12294.6|12294.3|12293.4|12295.5|12294.6|12291|12290.2|497
1609908900000|2021-01-06 04:55:00|12294.4|12293.5|12292.2|12291.6|12294.9|12294|12291.4|12290.8|428
1609909200000|2021-01-06 05:00:00|12292.1|12291.5|12295.3|12294.4|12295.7|12294.8|12292.1|12291.3|438
1609909500000|2021-01-06 05:05:00|12295.2|12294.3|12295.6|12294.7|12296.3|12295.4|12293.8|12292.9|306
1609909800000|2021-01-06 05:10:00|12295.5|12294.6|12298.7|12297.8|12299.3|12298.7|12295|12294.2|438
1609910100000|2021-01-06 05:15:00|12298.8|12297.9|12301|12300.1|12301.5|12300.9|12298.6|12297.8|409
1609910400000|2021-01-06 05:20:00|12300.9|12300|12302.2|12301.6|12302.8|12302.1|12299.2|12298.4|406
1609910700000|2021-01-06 05:25:00|12302.1|12301.5|12305.6|12304.7|12306.4|12305.6|12301.6|12300.9|462
1609911000000|2021-01-06 05:30:00|12305.2|12304.6|12301|12300.4|12306.4|12305.5|12300.9|12300|528
1609911300000|2021-01-06 05:35:00|12300.9|12300.3|12300.8|12299.9|12302.3|12301.5|12300.7|12299.8|354
1609911600000|2021-01-06 05:40:00|12300.9|12300|12300.3|12299.4|12302.1|12301.3|12299.7|12298.8|295
1609911900000|2021-01-06 05:45:00|12300.2|12299.3|12298.6|12297.7|12301.1|12300.5|12298.2|12297.3|326
1609912200000|2021-01-06 05:50:00|12298.7|12297.8|12297.8|12296.9|12299.3|12298.4|12296.7|12295.8|285
1609912500000|2021-01-06 05:55:00|12297.7|12296.8|12296.9|12296.3|12298.8|12297.9|12296.5|12295.7|279
1609912800000|2021-01-06 06:00:00|12296.8|12296.2|12299.8|12299.2|12301.4|12300.6|12296.8|12296.1|439
1609913100000|2021-01-06 06:05:00|12299.7|12299.1|12301|12300.4|12301.4|12300.8|12298.9|12298.2|283
1609913400000|2021-01-06 06:10:00|12301.2|12300.3|12303.3|12302.7|12303.7|12303.1|12299.7|12299.1|375
1609913700000|2021-01-06 06:15:00|12303.2|12302.6|12304.4|12303.5|12304.7|12303.8|12301.9|12301.1|371
1609914000000|2021-01-06 06:20:00|12304.5|12303.6|12305.8|12305.2|12306.8|12306|12304.2|12303.4|407
1609914300000|2021-01-06 06:25:00|12305.7|12305.1|12302.7|12302.1|12305.8|12305.2|12301.7|12300.9|347
1609914600000|2021-01-06 06:30:00|12302.9|12302.3|12309.2|12308.3|12309.2|12308.3|12302.1|12301.3|360
1609914900000|2021-01-06 06:35:00|12309.3|12308.4|12307.4|12306.5|12309.8|12309|12306.4|12305.5|412
1609915200000|2021-01-06 06:40:00|12307.3|12306.4|12310.8|12309.9|12312.2|12311.5|12306.9|12306|436
1609915500000|2021-01-06 06:45:00|12310.9|12310|12319|12318.1|12322.1|12321.2|12309.7|12308.8|687
1609915800000|2021-01-06 06:50:00|12318.9|12318|12319.2|12318.6|12321.2|12320.3|12315.9|12315.2|633
1609916100000|2021-01-06 06:55:00|12319.4|12318.5|12317.1|12316.2|12319.9|12319.1|12316|12315.2|437
1609916400000|2021-01-06 07:00:00|12317|12316.1|12323.5|12322.9|12323.7|12323.1|12312.7|12311.8|808
1609916700000|2021-01-06 07:05:00|12323.6|12322.7|12330.5|12329.6|12331.4|12330.8|12318.9|12318|812
1609917000000|2021-01-06 07:10:00|12330.6|12329.7|12331.3|12330.4|12334.7|12333.8|12329.2|12328.3|861
1609917300000|2021-01-06 07:15:00|12331.2|12330.3|12328.9|12328|12335.2|12334.5|12327.5|12326.8|835
1609917600000|2021-01-06 07:20:00|12328.8|12327.9|12324.5|12323.6|12330|12329.2|12320.6|12319.8|870
1609917900000|2021-01-06 07:25:00|12324.3|12323.7|12330.3|12329.4|12330.3|12329.4|12323.1|12322.4|635
1609918200000|2021-01-06 07:30:00|12330.4|12329.5|12330.8|12330.2|12332.4|12331.5|12327.8|12327.2|709
1609918500000|2021-01-06 07:35:00|12331|12330.4|12328.2|12327.6|12332.1|12331.5|12327.3|12326.6|653
1609918800000|2021-01-06 07:40:00|12328.1|12327.5|12338.2|12337.3|12346.3|12345.1|12328.1|12327.5|930
1609919100000|2021-01-06 07:45:00|12338.1|12337.2|12340.2|12339.3|12344.1|12343.2|12335.5|12334.8|870
1609919400000|2021-01-06 07:50:00|12340.1|12339.5|12338.9|12338.3|12343.7|12343.1|12338|12337.2|773
1609919700000|2021-01-06 07:55:00|12339|12338.4|12340.1|12339.2|12341.2|12340.6|12338|12337.4|562
1609920000000|2021-01-06 08:00:00|12340.3|12339.4|12334.8|12334.2|12340.8|12339.9|12332.7|12332.1|873
1609920300000|2021-01-06 08:05:00|12334.9|12334.3|12333.9|12333|12334.9|12334.3|12330|12329.2|846
1609920600000|2021-01-06 08:10:00|12334|12333.1|12332.6|12332|12337.5|12336.6|12331.3|12330.5|724
1609920900000|2021-01-06 08:15:00|12332.5|12331.9|12328.3|12327.4|12336.1|12335.4|12327.6|12327|826
1609921200000|2021-01-06 08:20:00|12328.1|12327.2|12324.4|12323.5|12329.1|12328.2|12323|12322.1|987
1609921500000|2021-01-06 08:25:00|12324.6|12323.7|12325.4|12324.5|12328.6|12327.8|12323.8|12322.9|761
1609921800000|2021-01-06 08:30:00|12325.6|12324.7|12328.7|12328.1|12329.9|12329.1|12324.1|12323.3|712
1609922100000|2021-01-06 08:35:00|12328.5|12327.9|12337.5|12336.9|12338.1|12337.3|12328.2|12327.6|687
1609922400000|2021-01-06 08:40:00|12337.3|12336.7|12329.2|12328.3|12337.8|12337.2|12328.6|12328|656
1609922700000|2021-01-06 08:45:00|12329|12328.4|12334|12333.1|12335.8|12334.9|12327.4|12326.8|676
1609923000000|2021-01-06 08:50:00|12334.1|12333.2|12328.9|12327.7|12335.4|12334.7|12326.9|12326|680
1609923300000|2021-01-06 08:55:00|12328.8|12327.9|12325.5|12324.2|12329.1|12328.2|12322.6|12321.7|770
1609923600000|2021-01-06 09:00:00|12325.4|12324.3|12329.9|12329.3|12330|12329.3|12321.1|12320.4|862
1609923900000|2021-01-06 09:05:00|12330|12329.4|12331.2|12330.6|12331.8|12331.1|12328.1|12327.2|737
1609924200000|2021-01-06 09:10:00|12331.3|12330.7|12335.9|12335.3|12336.9|12336.1|12331.3|12330.7|685
1609924500000|2021-01-06 09:15:00|12335.8|12335.2|12333.3|12332.4|12338.7|12337.8|12332.8|12332.1|844
1609924800000|2021-01-06 09:20:00|12333.4|12332.5|12332.2|12331.6|12335.8|12335.2|12331.4|12330.8|568
1609925100000|2021-01-06 09:25:00|12332|12331.4|12334.8|12333.9|12337|12336.1|12331.5|12330.9|544
1609925400000|2021-01-06 09:30:00|12335.1|12334.5|12336.2|12335.3|12336.8|12336.1|12331.9|12331.3|648
1609925700000|2021-01-06 09:35:00|12336.1|12335.5|12330.2|12329.6|12336.4|12335.8|12329.5|12328.9|511
1609926000000|2021-01-06 09:40:00|12330.1|12329.5|12331.8|12331.2|12334.2|12333.6|12330.1|12329.5|598
1609926300000|2021-01-06 09:45:00|12331.9|12330.9|12333.1|12332.5|12333.2|12332.5|12329.9|12329.2|623
1609926600000|2021-01-06 09:50:00|12333|12332.4|12335.2|12334.6|12335.8|12335.2|12331.7|12331|679
1609926900000|2021-01-06 09:55:00|12335.1|12334.5|12339|12338.1|12339.3|12338.7|12334.7|12334.1|681
1609927200000|2021-01-06 10:00:00|12338.9|12338|12342|12341.4|12344.1|12343.5|12338.1|12337.4|715
1609927500000|2021-01-06 10:05:00|12342.1|12341.5|12339.5|12338.9|12344.8|12344.2|12339.4|12338.8|542
1609927800000|2021-01-06 10:10:00|12339.3|12338.7|12336.2|12335.6|12340.1|12339.5|12335.9|12335.3|641
1609928100000|2021-01-06 10:15:00|12336.3|12335.7|12341.3|12340.7|12341.5|12340.9|12334.1|12333.4|559
1609928400000|2021-01-06 10:20:00|12341.2|12340.6|12337.9|12337.3|12341.3|12340.7|12336.2|12335.6|609
1609928700000|2021-01-06 10:25:00|12337.7|12336.8|12338.2|12337.3|12339.6|12338.8|12336.6|12335.8|443
1609929000000|2021-01-06 10:30:00|12338.3|12337.4|12339.3|12338.4|12340.4|12339.7|12336.6|12335.8|543
1609929300000|2021-01-06 10:35:00|12339.5|12338.9|12336|12335.4|12339.7|12338.9|12336|12335.2|568
1609929600000|2021-01-06 10:40:00|12336.1|12335.5|12341.2|12340.3|12342.3|12341.7|12335.1|12334.5|702
1609929900000|2021-01-06 10:45:00|12341.1|12340.5|12338.6|12338|12341.8|12340.9|12337.1|12336.2|682
1609930200000|2021-01-06 10:50:00|12338.9|12338.3|12337.5|12336.6|12340.2|12339.5|12337.1|12336.5|557
1609930500000|2021-01-06 10:55:00|12337.4|12336.5|12338.6|12337.7|12340.9|12340|12333.6|12332.8|654
1609930800000|2021-01-06 11:00:00|12338.7|12337.8|12339.5|12338.6|12343|12342.4|12337.5|12336.7|717
1609931100000|2021-01-06 11:05:00|12339.3|12338.7|12338.6|12337.7|12339.7|12339.1|12337.3|12336.6|567
1609931400000|2021-01-06 11:10:00|12338.7|12338.1|12338.1|12337.5|12340.1|12339.5|12337.3|12336.7|520
1609931700000|2021-01-06 11:15:00|12338.3|12337.7|12337.2|12336.6|12338.6|12337.8|12336|12335.4|554
1609932000000|2021-01-06 11:20:00|12337.1|12336.5|12340.2|12339.6|12341.8|12341.2|12336|12335.4|615
1609932300000|2021-01-06 11:25:00|12340.1|12339.5|12347.2|12346.6|12347.3|12346.6|12339.8|12339.2|788
1609932600000|2021-01-06 11:30:00|12347.1|12346.5|12348.5|12347.9|12349.5|12348.8|12345.2|12344.4|793
1609932900000|2021-01-06 11:35:00|12348.6|12348|12343.4|12342.8|12349.5|12348.9|12343.1|12342.5|671
1609933200000|2021-01-06 11:40:00|12343.1|12342.5|12344.5|12343.6|12346|12345.4|12343.1|12342.5|520
1609933500000|2021-01-06 11:45:00|12344.6|12343.7|12339.6|12339|12345|12344.2|12339.3|12338.6|562
1609933800000|2021-01-06 11:50:00|12339.4|12338.8|12335.3|12334.7|12340.6|12340|12334|12333.1|689
1609934100000|2021-01-06 11:55:00|12335.2|12334.6|12337.7|12337.1|12339|12338.4|12333.7|12332.9|579
1609934400000|2021-01-06 12:00:00|12337.8|12337.2|12342.4|12341.8|12342.8|12342.1|12334.6|12334|692
1609934700000|2021-01-06 12:05:00|12342.5|12341.9|12345|12344.4|12346.8|12346.1|12340.5|12339.9|634
1609935000000|2021-01-06 12:10:00|12345.1|12344.5|12345.8|12345.2|12346.7|12345.9|12342.9|12342.2|592
1609935300000|2021-01-06 12:15:00|12345.6|12345|12346.4|12345.8|12346.8|12346.2|12343.5|12342.9|484
1609935600000|2021-01-06 12:20:00|12346.3|12345.7|12348.8|12347.9|12348.9|12348.1|12345.2|12344.6|469
1609935900000|2021-01-06 12:25:00|12348.6|12348|12345.3|12344.4|12349.7|12349|12344.3|12343.7|552
1609936200000|2021-01-06 12:30:00|12345.2|12344.3|12342.2|12341.6|12346.8|12346.2|12342.1|12341.5|664
1609936500000|2021-01-06 12:35:00|12342.3|12341.7|12344.9|12344.3|12345.3|12344.7|12341.5|12340.9|675
1609936800000|2021-01-06 12:40:00|12345|12344.4|12338.4|12337.5|12345.9|12345.2|12336.4|12335.8|847
1609937100000|2021-01-06 12:45:00|12338.7|12337.8|12331.8|12331.2|12339.3|12338.5|12330.1|12329.4|1048
1609937400000|2021-01-06 12:50:00|12331.9|12331.3|12332.7|12332.1|12338.4|12337.7|12331.9|12331.3|874
1609937700000|2021-01-06 12:55:00|12332.8|12332.2|12340.8|12339.9|12341.1|12340.2|12331.9|12331.3|736
1609938000000|2021-01-06 13:00:00|12340.7|12339.8|12333.2|12332.6|12340.8|12340.1|12330.5|12329.9|965
1609938300000|2021-01-06 13:05:00|12333|12332.4|12339.7|12339.1|12340.7|12340.1|12331.3|12330.7|877
1609938600000|2021-01-06 13:10:00|12339.6|12339|12337.9|12336.6|12340.6|12340|12336.9|12336|622
1609938900000|2021-01-06 13:15:00|12338.2|12337|12340.4|12339.8|12340.8|12340.2|12336.9|12336.1|706
1609939200000|2021-01-06 13:20:00|12340.5|12339.9|12342.7|12342.1|12345.1|12344.2|12339.1|12338.5|745
1609939500000|2021-01-06 13:25:00|12342.8|12342.2|12341.6|12341|12344.4|12343.6|12341.4|12340.8|644
1609939800000|2021-01-06 13:30:00|12341.7|12341.1|12338.2|12337.6|12342.6|12342|12337.7|12337.1|625
1609940100000|2021-01-06 13:35:00|12337.4|12336.8|12335.1|12334.5|12339.6|12339|12335.1|12334.3|543
1609940400000|2021-01-06 13:40:00|12335.2|12334.3|12336.7|12336.1|12337.4|12336.8|12333.5|12332.9|611
1609940700000|2021-01-06 13:45:00|12336.8|12336.2|12327.4|12326.8|12337|12336.4|12322.8|12322.1|943
1609941000000|2021-01-06 13:50:00|12327.5|12326.9|12327|12326.1|12329.3|12328.7|12323.5|12322.9|883
1609941300000|2021-01-06 13:55:00|12326.9|12326|12320.1|12319.5|12327.2|12326.5|12317.1|12315.9|1116
1609941600000|2021-01-06 14:00:00|12320.5|12319.2|12314.6|12313.7|12320.5|12319.9|12310.6|12309.7|1058
1609941900000|2021-01-06 14:05:00|12314.1|12313.2|12299.5|12298.6|12315|12314.1|12293.6|12292.7|1391
1609942200000|2021-01-06 14:10:00|12299.6|12298.7|12304.1|12303.2|12309|12308.2|12299.2|12298.3|1088
1609942500000|2021-01-06 14:15:00|12304|12303.1|12302.1|12301.2|12307.1|12306.2|12299.3|12298.6|1043
1609942800000|2021-01-06 14:20:00|12302|12301.1|12302.8|12301.9|12305.8|12305.1|12300.8|12300|728
1609943100000|2021-01-06 14:25:00|12302.9|12302|12298.9|12298.3|12303.9|12303|12297.4|12296.6|557
1609943400000|2021-01-06 14:30:00|12299.1|12298.5|12294.9|12294|12304.6|12303.7|12292.7|12292.1|785
1609943700000|2021-01-06 14:35:00|12294.8|12293.9|12308.3|12307.7|12308.3|12307.7|12294.6|12293.9|823
1609944000000|2021-01-06 14:40:00|12308.4|12307.8|12304.9|12304|12311.1|12310.4|12304.9|12303.8|714
1609944300000|2021-01-06 14:45:00|12305|12304.1|12309.4|12308.8|12309.9|12309.3|12298.8|12298|813
1609944600000|2021-01-06 14:50:00|12309.5|12308.9|12319.5|12318.6|12320|12319.1|12306.3|12305.7|846
1609944900000|2021-01-06 14:55:00|12319.4|12318.5|12310|12309.1|12321.1|12320.5|12310|12309.1|751
1609945200000|2021-01-06 15:00:00|12309.8|12308.9|12309.4|12308.8|12314|12313.1|12306.3|12305.4|772
1609945500000|2021-01-06 15:05:00|12309.5|12308.9|12310.2|12309.3|12310.8|12310.2|12305|12304.1|668
1609945800000|2021-01-06 15:10:00|12310.3|12309.4|12314.1|12313.2|12316.6|12315.7|12309.3|12308.7|735
1609946100000|2021-01-06 15:15:00|12314.2|12313.3|12315.8|12315.2|12318.3|12317.4|12312.9|12312.2|624
1609946400000|2021-01-06 15:20:00|12315.4|12314.8|12314.7|12313.8|12318.1|12317.4|12310.5|12309.9|629
1609946700000|2021-01-06 15:25:00|12315|12314.1|12311.1|12310.2|12316.2|12315.5|12310.1|12309.5|857
1609947000000|2021-01-06 15:30:00|12311.2|12310.3|12309.1|12308.5|12313.7|12312.9|12309.1|12308.5|807
1609947300000|2021-01-06 15:35:00|12309|12308.4|12307.1|12306.2|12313.2|12312.6|12306.8|12306|896
1609947600000|2021-01-06 15:40:00|12307|12306.1|12300|12299.4|12309.2|12308.3|12297.5|12296.8|1091
1609947900000|2021-01-06 15:45:00|12299.9|12299.3|12290.9|12290|12303.4|12302.8|12289.3|12288.1|1124
1609948200000|2021-01-06 15:50:00|12291|12290.1|12276.2|12275.3|12293.7|12292.8|12275.7|12274.9|1249
1609948500000|2021-01-06 15:55:00|12276.1|12275.2|12282.8|12281.9|12286.8|12285.7|12276.1|12275.2|1186
1609948800000|2021-01-06 16:00:00|12282.6|12281.7|12279.4|12278.8|12282.9|12282|12276.1|12275.4|1137
1609949100000|2021-01-06 16:05:00|12279.5|12278.9|12272.3|12271.4|12280.4|12279.5|12269.6|12268.7|1072
1609949400000|2021-01-06 16:10:00|12272.5|12271.6|12272.7|12271.8|12277.3|12276.7|12266.1|12265.2|1129
1609949700000|2021-01-06 16:15:00|12272.6|12271.7|12278.6|12277.7|12281.9|12281|12271.6|12270.7|1131
1609950000000|2021-01-06 16:20:00|12278.7|12277.8|12281.4|12280.5|12282.2|12281.3|12275.7|12274.8|909
1609950300000|2021-01-06 16:25:00|12281.5|12280.6|12279.3|12278.7|12284.6|12283.8|12278.6|12278|831
1609950600000|2021-01-06 16:30:00|12279.5|12278.9|12279.8|12278.9|12282.7|12281.9|12277.9|12277.1|989
1609950900000|2021-01-06 16:35:00|12279.9|12279|12279.7|12279.1|12282.4|12281.6|12278.8|12278.2|928
1609951200000|2021-01-06 16:40:00|12279.6|12279|12281.2|12280.6|12282.2|12281.4|12279|12278.3|483
1609951500000|2021-01-06 16:45:00|12281.3|12280.7|12285.1|12284.5|12285.2|12284.6|12278.8|12278.1|594
1609951800000|2021-01-06 16:50:00|12285|12284.4|12290.7|12290.1|12291.3|12290.7|12284.9|12284.3|514
1609952100000|2021-01-06 16:55:00|12290.8|12290.2|12289.9|12289.3|12292.6|12292|12289|12288.1|507
1609952400000|2021-01-06 17:00:00|12290|12289.4|12289.9|12289.3|12291.2|12290.4|12285.6|12284.9|649
1609952700000|2021-01-06 17:05:00|12289.8|12289.2|12296|12295.4|12296.8|12296.2|12289.8|12289.2|598
1609953000000|2021-01-06 17:10:00|12295.9|12295.3|12300.2|12299.6|12302|12301.4|12294.9|12294.2|636
1609953300000|2021-01-06 17:15:00|12300.1|12299.5|12300.3|12299.7|12302|12301.4|12298.3|12297.7|617
1609953600000|2021-01-06 17:20:00|12300.5|12299.6|12297.4|12296.8|12301.6|12300.9|12297.3|12296.6|585
1609953900000|2021-01-06 17:25:00|12297.3|12296.7|12303.9|12303.3|12304.6|12303.9|12297.1|12296.5|608
1609954200000|2021-01-06 17:30:00|12304|12303.1|12301.4|12300.8|12304.1|12303.3|12300.4|12299.8|512
1609954500000|2021-01-06 17:35:00|12301.3|12300.7|12300.7|12300.1|12301.4|12300.8|12298.9|12298.1|590
1609954800000|2021-01-06 17:40:00|12300.9|12300|12299.1|12298.5|12301.7|12301|12298.8|12297.9|383
1609955100000|2021-01-06 17:45:00|12299|12298.4|12301.3|12300.4|12302.3|12301.4|12297.5|12296.7|459
1609955400000|2021-01-06 17:50:00|12301.4|12300.5|12299.9|12299.3|12302.2|12301.5|12298.8|12298.2|562
1609955700000|2021-01-06 17:55:00|12299.8|12299.2|12299.3|12298.7|12300.3|12299.7|12298.7|12298.1|349
1609956000000|2021-01-06 18:00:00|12299.2|12298.6|12297.2|12296.6|12299.2|12298.6|12297|12296.3|370
1609956300000|2021-01-06 18:05:00|12297.1|12296.5|12300.2|12299.6|12300.3|12299.7|12296.7|12296.1|408
1609956600000|2021-01-06 18:10:00|12300.1|12299.5|12303|12302.4|12303.4|12302.8|12299.4|12298.8|362
1609956900000|2021-01-06 18:15:00|12303.1|12302.5|12307.8|12307.2|12311|12310.3|12302.8|12302.2|633
1609957200000|2021-01-06 18:20:00|12307.7|12306.8|12304.7|12304.1|12309.2|12308.5|12303.2|12302.5|492
1609957500000|2021-01-06 18:25:00|12304.8|12304.2|12305.1|12304.5|12305.9|12305.3|12303.7|12303|471
1609957800000|2021-01-06 18:30:00|12305.2|12304.6|12307.9|12307.3|12307.9|12307.3|12304.7|12303.8|518
1609958100000|2021-01-06 18:35:00|12308.1|12307.5|12305.8|12305.2|12309.2|12308.6|12304.6|12303.7|406
1609958400000|2021-01-06 18:40:00|12305.7|12305.1|12308.8|12308.2|12310.5|12309.8|12305.6|12305|485
1609958700000|2021-01-06 18:45:00|12308.9|12308.3|12313.4|12312.8|12315.1|12314.2|12308.7|12308|506
1609959000000|2021-01-06 18:50:00|12313.3|12312.7|12316.8|12316.2|12317.9|12317.3|12313.3|12312.7|413
1609959300000|2021-01-06 18:55:00|12316.7|12316.1|12311.2|12307.8|12317|12316.4|12311.1|12307.5|532
1609959600000|2021-01-06 19:00:00|12312.1|12308|12309.5|12308.9|12313.9|12312.5|12307.1|12306.4|772
1609959900000|2021-01-06 19:05:00|12309.4|12308.8|12310|12309.4|12312.8|12312|12308.7|12307.8|490
1609960200000|2021-01-06 19:10:00|12309.9|12309.3|12305.1|12304.5|12310|12309.4|12304.8|12304.2|551
1609960500000|2021-01-06 19:15:00|12305.2|12304.6|12302.2|12301.6|12308.9|12308.3|12298.5|12297.6|706
1609960800000|2021-01-06 19:20:00|12302.3|12301.7|12306.5|12305.6|12310.3|12309.6|12302.3|12301.5|636
1609961100000|2021-01-06 19:25:00|12306.4|12305.5|12304.8|12304.2|12307.2|12306.3|12300.9|12300.1|1078
1609961400000|2021-01-06 19:30:00|12304.9|12304.3|12311.3|12310.4|12313.9|12313|12303.9|12303.3|830
1609961700000|2021-01-06 19:35:00|12311.1|12310.5|12314.2|12313.3|12314.9|12314|12307.3|12306.6|830
1609962000000|2021-01-06 19:40:00|12314.1|12313.2|12312.4|12311.8|12316.6|12315.7|12310.3|12309.5|858
1609962300000|2021-01-06 19:45:00|12312.5|12311.9|12303.2|12302.3|12313.8|12313|12302.2|12301.3|815
1609962600000|2021-01-06 19:50:00|12303.1|12302.2|12306.3|12305.4|12307.9|12307|12298.2|12297.3|1068
1609962900000|2021-01-06 19:55:00|12306|12305.1|12307.2|12306.6|12310|12309.2|12305.1|12304.4|958
1609963200000|2021-01-06 20:00:00|12307.3|12306.4|12313.4|12312.5|12313.8|12312.9|12307.1|12306.4|814
1609963500000|2021-01-06 20:05:00|12313.9|12313|12329.4|12328.8|12329.7|12328.9|12313.2|12312.4|980
1609963800000|2021-01-06 20:10:00|12329.3|12328.7|12329.6|12329|12333.8|12333.1|12325.9|12325|839
1609964100000|2021-01-06 20:15:00|12329.7|12328.8|12333.2|12332.3|12340.4|12339.6|12329.4|12328.6|883
1609964400000|2021-01-06 20:20:00|12333.3|12332.4|12327.2|12326.6|12334.2|12333.3|12327.1|12326.4|703
1609964700000|2021-01-06 20:25:00|12327.1|12326.5|12332.3|12331.4|12335|12334.1|12326.3|12325.4|883
1609965000000|2021-01-06 20:30:00|12332.4|12331.5|12329.1|12328.2|12334.7|12333.8|12325.2|12324.4|901
1609965300000|2021-01-06 20:35:00|12329|12328.1|12328.1|12327.2|12331.5|12330.7|12326.4|12325.5|807
1609965600000|2021-01-06 20:40:00|12328.2|12327.3|12328.5|12327.6|12332.5|12331.7|12327.5|12326.9|781
1609965900000|2021-01-06 20:45:00|12328.1|12327.2|12324.9|12324|12330.3|12329.4|12324.4|12323.7|688
1609966200000|2021-01-06 20:50:00|12324.8|12323.9|12325.7|12324.8|12327|12326.2|12323.3|12322.5|680
1609966500000|2021-01-06 20:55:00|12325.6|12325|12324.2|12323.6|12326.3|12325.4|12322.4|12321.5|651
1609966800000|2021-01-06 21:00:00|12324.6|12324|12326.4|12325.5|12326.4|12325.6|12323.3|12322.4|525
1609967100000|2021-01-06 21:05:00|12326.3|12325.4|12325.6|12324.7|12327|12326.3|12324.7|12323.9|299
1609967400000|2021-01-06 21:10:00|12325.4|12324.8|12326.8|12325.9|12327.5|12326.6|12324.9|12324|257
1609967700000|2021-01-06 21:15:00|12326.7|12325.8|12326.1|12325.2|12326.7|12325.9|12324|12323.2|151
1609968000000|2021-01-06 21:20:00|12326.2|12325.3|12324.2|12323.6|12326.5|12325.7|12323.5|12322.9|134
1609968300000|2021-01-06 21:25:00|12324.3|12323.7|12323.5|12322.6|12325.1|12324.2|12322.2|12321.6|275
1609968600000|2021-01-06 21:30:00|12323.4|12322.5|12328.8|12327.9|12329|12328.1|12322.9|12322.1|435
1609968900000|2021-01-06 21:35:00|12328.7|12327.8|12325.9|12325|12328.7|12327.8|12324.3|12323.4|344
1609969200000|2021-01-06 21:40:00|12325.8|12324.9|12327.3|12326.4|12329.2|12328.4|12325.8|12324.9|238
1609969500000|2021-01-06 21:45:00|12327.5|12326.3|12331|12330.1|12331.1|12330.2|12327.5|12326.3|322
1609969800000|2021-01-06 21:50:00|12330.9|12330|12327.8|12326.4|12331.9|12331|12326.1|12325|495
1609970100000|2021-01-06 21:55:00|12328|12326.3|12329.9|12323.9|12331.5|12329|12326.3|12323.8|458
1609970400000|2021-01-06 22:00:00|12330.1|12324.1|12329.7|12327.2|12330.1|12327.2|12328.7|12323.4|63
1609970700000|2021-01-06 22:05:00|12329.9|12327.3|12329.6|12327|12330.6|12327.7|12328.6|12326.5|191
1609971000000|2021-01-06 22:10:00|12329.5|12326.9|12329.9|12326.4|12334.2|12329|12329.1|12325.9|249
1609971300000|2021-01-06 22:15:00|12329.8|12326.5|12332.6|12327|12333.8|12327.8|12328.8|12326|177
1609971600000|2021-01-06 22:20:00|12332.1|12327.7|12330.7|12326.9|12333.2|12327.7|12330.7|12326.5|147
1609971900000|2021-01-06 22:25:00|12330.8|12327|12327.3|12321.3|12332.5|12327.2|12327.3|12321.3|234
1609972200000|2021-01-06 22:30:00|12327.4|12321.4|12329.4|12323.4|12331.6|12325.6|12327.4|12321.4|272
1609972500000|2021-01-06 22:35:00|12329.3|12323.3|12329.5|12323.5|12330.6|12325.9|12327.2|12321.2|266
1609972800000|2021-01-06 22:40:00|12329.7|12323.7|12330.1|12325.6|12331.1|12325.9|12328.8|12323.4|262
1609973100000|2021-01-06 22:45:00|12330|12325.5|12329.3|12323.6|12330.6|12326.5|12326.7|12321.2|383
1609973400000|2021-01-06 22:50:00|12329.2|12323.7|12328.2|12322.8|12330.8|12329|12327.4|12321.9|605
1609973700000|2021-01-06 22:55:00|12328.5|12322.9|12330.5|12326.3|12330.8|12326.8|12328.2|12322.4|438
1609974000000|2021-01-06 23:00:00|12330.3|12326.6|12329.2|12327.5|12330.7|12328.1|12328.4|12323.6|1112
1609974300000|2021-01-06 23:05:00|12329.3|12327.6|12329.6|12328|12330.3|12328.4|12328.6|12326.7|600
1609974600000|2021-01-06 23:10:00|12329.7|12328.1|12331.5|12330.2|12332|12330.6|12329.3|12327.8|496
1609974900000|2021-01-06 23:15:00|12331.4|12330.1|12339.2|12338.3|12339.8|12338.9|12330.6|12329.3|449
1609975200000|2021-01-06 23:20:00|12339.3|12338.4|12340.1|12339.2|12340.2|12339.3|12338.9|12338|301
1609975500000|2021-01-06 23:25:00|12340|12339.1|12339.9|12339.3|12340.4|12339.5|12339.6|12338.7|199
1609975800000|2021-01-06 23:30:00|12340|12339.4|12338.5|12337.6|12340.1|12339.4|12338.3|12337.4|263
1609976100000|2021-01-06 23:35:00|12338.6|12337.7|12337.3|12336.4|12338.8|12337.9|12336.7|12335.8|208
1609976400000|2021-01-06 23:40:00|12337.2|12336.2|12338.6|12337.7|12339.2|12338.3|12336.4|12335.5|237
1609976700000|2021-01-06 23:45:00|12338.5|12337.6|12340.1|12339.5|12340.4|12339.5|12338.4|12337.5|180
1609977000000|2021-01-06 23:50:00|12340.2|12339.6|12340|12339.1|12340.4|12339.6|12339.6|12338.9|130
1609977300000|2021-01-06 23:55:00|12339.9|12339|12338.8|12337.9|12339.9|12339|12338.8|12337.9|89
1609977600000|2021-01-07 00:00:00|12338.9|12338.3|12334.3|12333.7|12339.4|12338.5|12333.4|12332.6|453
1609977900000|2021-01-07 00:05:00|12334.4|12333.8|12337.7|12336.8|12338.4|12337.5|12334.4|12333.7|296
1609978200000|2021-01-07 00:10:00|12337.8|12336.9|12340.2|12339.3|12341.5|12340.7|12337|12336.1|450
1609978500000|2021-01-07 00:15:00|12340.4|12339.5|12343.5|12342.6|12344.9|12344|12340.4|12339.5|426
1609978800000|2021-01-07 00:20:00|12343.6|12342.7|12341.1|12340.2|12343.7|12343|12338.6|12337.7|419
1609979100000|2021-01-07 00:25:00|12341.2|12340.3|12338.6|12337.7|12341.5|12340.6|12338.3|12337.6|277
1609979400000|2021-01-07 00:30:00|12338.7|12337.8|12336.6|12335.7|12339.8|12338.9|12336.2|12335.3|280
1609979700000|2021-01-07 00:35:00|12336.7|12335.8|12333.8|12332.9|12337.1|12336.4|12333.7|12332.9|292
1609980000000|2021-01-07 00:40:00|12333.7|12332.8|12333.4|12332.5|12334.1|12333.3|12330.5|12329.6|354
1609980300000|2021-01-07 00:45:00|12333.3|12332.4|12335.6|12334.7|12336.3|12335.4|12332.5|12331.6|337
1609980600000|2021-01-07 00:50:00|12335.7|12334.8|12334.3|12333.4|12337.2|12336.3|12334.3|12333.4|439
1609980900000|2021-01-07 00:55:00|12334.2|12333.3|12333|12332.4|12335.6|12334.9|12332.5|12331.8|318
1609981200000|2021-01-07 01:00:00|12333.1|12332.5|12332.7|12332.1|12334.8|12334.2|12331.7|12331.1|448
1609981500000|2021-01-07 01:05:00|12332.9|12332.3|12332.5|12331.9|12333.8|12333.1|12332|12331.3|322
1609981800000|2021-01-07 01:10:00|12332.6|12332|12331.6|12330.7|12334.2|12333.3|12331.2|12330.3|312
1609982100000|2021-01-07 01:15:00|12331.7|12330.8|12330|12329.1|12332.7|12331.8|12329.5|12328.8|298
1609982400000|2021-01-07 01:20:00|12329.9|12329.3|12332.2|12331.3|12332.5|12331.8|12329.8|12329.2|328
1609982700000|2021-01-07 01:25:00|12332.1|12331.2|12331.6|12330.7|12333.5|12332.8|12330.8|12329.9|344
1609983000000|2021-01-07 01:30:00|12331.7|12330.8|12329.3|12328.4|12331.9|12331.1|12328.6|12327.8|378
1609983300000|2021-01-07 01:35:00|12329.2|12328.3|12334.3|12333.7|12334.8|12334.2|12328.8|12328.1|465
1609983600000|2021-01-07 01:40:00|12334.4|12333.8|12337.4|12336.8|12337.6|12336.9|12333.7|12333.1|354
1609983900000|2021-01-07 01:45:00|12337.5|12336.9|12334.8|12334.2|12337.6|12337|12334|12333.1|424
1609984200000|2021-01-07 01:50:00|12335|12334.4|12335.3|12334.7|12335.8|12335.2|12333.8|12333|276
1609984500000|2021-01-07 01:55:00|12335.2|12334.6|12330.8|12330.2|12335.4|12334.8|12330.8|12330|343
1609984800000|2021-01-07 02:00:00|12330.9|12330.3|12329.8|12329.2|12333|12332.3|12328.9|12328.2|412
1609985100000|2021-01-07 02:05:00|12330|12329.1|12329|12328.1|12330.8|12330.1|12328.3|12327.5|381
1609985400000|2021-01-07 02:10:00|12328.9|12328.3|12327.3|12326.7|12328.9|12328.3|12325|12324.4|443
1609985700000|2021-01-07 02:15:00|12327.5|12326.6|12325.2|12324.6|12328|12327.3|12324.8|12324.2|495
1609986000000|2021-01-07 02:20:00|12325.1|12324.5|12319.3|12318.4|12325.9|12325.1|12319.2|12318.4|568
1609986300000|2021-01-07 02:25:00|12319.4|12318.5|12321|12320.1|12321.9|12321.2|12319.4|12318.5|359
1609986600000|2021-01-07 02:30:00|12321.1|12320.2|12324.5|12323.9|12325.4|12324.6|12320.4|12319.5|410
1609986900000|2021-01-07 02:35:00|12324.4|12323.8|12326.1|12325.2|12326.7|12326.1|12324|12323.3|289
1609987200000|2021-01-07 02:40:00|12326|12325.1|12326.9|12326|12326.9|12326.2|12324.8|12324.1|275
1609987500000|2021-01-07 02:45:00|12327|12326.1|12322.7|12322.1|12327.2|12326.4|12322.2|12321.3|304
1609987800000|2021-01-07 02:50:00|12322.9|12322|12323|12322.1|12324.3|12323.4|12322.5|12321.6|280
1609988100000|2021-01-07 02:55:00|12322.9|12322|12325|12324.4|12327.6|12326.9|12321.7|12321|601
1609988400000|2021-01-07 03:00:00|12325.1|12324.2|12326.4|12325.5|12329.2|12328.4|12324.1|12323.3|448
1609988700000|2021-01-07 03:05:00|12326.3|12325.4|12326.6|12325.7|12327.1|12326.3|12324.9|12324.1|293
1609989000000|2021-01-07 03:10:00|12326.5|12325.9|12326.9|12326|12327.4|12326.7|12325.7|12325|258
1609989300000|2021-01-07 03:15:00|12327.1|12326.2|12326.1|12325.5|12327.2|12326.4|12325.6|12324.9|265
1609989600000|2021-01-07 03:20:00|12326|12325.4|12327.2|12326.3|12327.7|12326.8|12325.8|12324.9|279
1609989900000|2021-01-07 03:25:00|12327.3|12326.4|12326.6|12325.7|12328.3|12327.6|12326.1|12325.4|264
1609990200000|2021-01-07 03:30:00|12326.9|12326.3|12327.5|12326.9|12327.8|12327.2|12325.6|12324.9|233
1609990500000|2021-01-07 03:35:00|12327.6|12326.7|12326.7|12325.8|12328.2|12327.3|12326.2|12325.5|221
1609990800000|2021-01-07 03:40:00|12326.6|12325.7|12327|12326.4|12327.6|12326.9|12326|12325.1|227
1609991100000|2021-01-07 03:45:00|12326.9|12326.3|12326.4|12325.8|12327.5|12326.8|12326.3|12325.4|209
1609991400000|2021-01-07 03:50:00|12326.5|12325.6|12326.9|12326.3|12327.8|12327|12326.1|12325.5|181
1609991700000|2021-01-07 03:55:00|12326.8|12326.2|12327.9|12327.3|12328.1|12327.5|12326.5|12325.9|134
1609992000000|2021-01-07 04:00:00|12328|12327.4|12328|12327.4|12328.6|12328|12327.1|12326.4|182
1609992300000|2021-01-07 04:05:00|12328.1|12327.2|12330.2|12329.3|12331.1|12330.2|12327.9|12327.1|288
1609992600000|2021-01-07 04:10:00|12330.1|12329.2|12330.9|12330.3|12331.6|12330.8|12329.5|12328.9|240
1609992900000|2021-01-07 04:15:00|12331|12330.4|12330|12329.1|12331.7|12331.1|12329.8|12329.1|213
1609993200000|2021-01-07 04:20:00|12329.8|12329.2|12330.4|12329.8|12330.6|12329.9|12329.7|12328.9|197
1609993500000|2021-01-07 04:25:00|12330.5|12329.6|12329|12328.4|12331.1|12330.4|12328.8|12328.1|326
1609993800000|2021-01-07 04:30:00|12329.1|12328.5|12329|12328.4|12329.2|12328.6|12328.2|12327.5|192
1609994100000|2021-01-07 04:35:00|12329.1|12328.5|12328.3|12327.7|12329.9|12329.3|12327.8|12327.1|188
1609994400000|2021-01-07 04:40:00|12328.4|12327.8|12328.6|12327.7|12329|12328.1|12327.9|12327.2|138
1609994700000|2021-01-07 04:45:00|12328.5|12327.9|12328.3|12327.7|12329|12328.2|12328|12327.3|152
1609995000000|2021-01-07 04:50:00|12328.2|12327.6|12327|12326.1|12328.4|12327.7|12326.4|12325.8|178
1609995300000|2021-01-07 04:55:00|12326.9|12326|12325.1|12324.5|12327|12326.3|12324.5|12323.9|215
1609995600000|2021-01-07 05:00:00|12325.3|12324.4|12322.6|12322|12326|12325.2|12322.3|12321.7|245
1609995900000|2021-01-07 05:05:00|12322.7|12322.1|12321.3|12320.7|12323.3|12322.7|12321.2|12320.3|285
1609996200000|2021-01-07 05:10:00|12321.4|12320.8|12319|12318.4|12322.6|12322|12318|12317.2|322
1609996500000|2021-01-07 05:15:00|12319.1|12318.5|12318.4|12317.5|12319.3|12318.7|12316.4|12315.6|354
1609996800000|2021-01-07 05:20:00|12318.3|12317.4|12318.9|12318.3|12319.2|12318.6|12317.8|12317.2|168
1609997100000|2021-01-07 05:25:00|12319|12318.4|12316.7|12316.1|12319.6|12319|12315.6|12315|278
1609997400000|2021-01-07 05:30:00|12316.6|12316|12315|12314.4|12317.3|12316.7|12314.9|12314.3|298
1609997700000|2021-01-07 05:35:00|12315.1|12314.5|12312.8|12312.2|12315.4|12314.8|12312.6|12312|205
1609998000000|2021-01-07 05:40:00|12312.9|12312.3|12314.2|12313.6|12314.4|12313.7|12312.2|12311.6|251
1609998300000|2021-01-07 05:45:00|12314.1|12313.5|12312.3|12311.4|12314.2|12313.6|12311.3|12310.4|214
1609998600000|2021-01-07 05:50:00|12312.2|12311.6|12314|12313.4|12314.3|12313.6|12311.8|12311|242
1609998900000|2021-01-07 05:55:00|12313.9|12313.3|12313.2|12312.3|12314.7|12314.1|12312.9|12312.2|314
1609999200000|2021-01-07 06:00:00|12313.1|12312.5|12311.5|12310.9|12313.1|12312.5|12311.4|12310.8|318
1609999500000|2021-01-07 06:05:00|12311.6|12311|12309.8|12309.2|12312.6|12312|12309.2|12308.6|357
1609999800000|2021-01-07 06:10:00|12309.9|12309.3|12313.4|12312.8|12313.6|12312.9|12307.6|12307|415
1610000100000|2021-01-07 06:15:00|12313.3|12312.7|12317.3|12316.7|12317.4|12316.8|12313.1|12312.5|369
1610000400000|2021-01-07 06:20:00|12317.4|12316.8|12316.2|12315.6|12317.4|12316.8|12314|12313.3|298
1610000700000|2021-01-07 06:25:00|12316.1|12315.5|12318.8|12317.9|12319.8|12319.2|12316.1|12315.5|417
1610001000000|2021-01-07 06:30:00|12318.7|12317.8|12318.4|12317.8|12319.5|12318.9|12317.2|12316.6|358
1610001300000|2021-01-07 06:35:00|12318.3|12317.7|12321.8|12321.2|12321.8|12321.2|12318|12317.4|280
1610001600000|2021-01-07 06:40:00|12321.7|12321.1|12322.5|12321.6|12323.7|12323.1|12320.5|12319.9|348
1610001900000|2021-01-07 06:45:00|12322.6|12321.7|12324.6|12324|12325.3|12324.7|12322.4|12321.6|362
1610002200000|2021-01-07 06:50:00|12324.5|12323.9|12319.9|12319.3|12324.5|12323.9|12319.7|12319|404
1610002500000|2021-01-07 06:55:00|12320.1|12319.5|12321|12320.1|12321.7|12320.9|12319.9|12319.3|227
1610002800000|2021-01-07 07:00:00|12321.1|12320.2|12323.3|12322.7|12326.1|12325.5|12320|12319.1|515
1610003100000|2021-01-07 07:05:00|12323.4|12322.8|12317.2|12316.6|12323.6|12323|12316.9|12316.1|497
1610003400000|2021-01-07 07:10:00|12317.3|12316.7|12320|12319.4|12320.4|12319.7|12314.8|12314|445
1610003700000|2021-01-07 07:15:00|12319.9|12319.3|12321.5|12320.6|12323.3|12322.6|12319.1|12318.4|474
1610004000000|2021-01-07 07:20:00|12321.3|12320.4|12317.9|12317.3|12322|12321.4|12317|12316.2|478
1610004300000|2021-01-07 07:25:00|12317.8|12317.2|12317|12316.4|12320|12319.3|12315.8|12315.2|483
1610004600000|2021-01-07 07:30:00|12317.1|12316.5|12315.2|12314.3|12317.7|12317|12313.9|12313.1|556
1610004900000|2021-01-07 07:35:00|12315|12314.4|12315.1|12314.2|12318.2|12317.5|12312.5|12311.8|575
1610005200000|2021-01-07 07:40:00|12315|12314.4|12310.9|12310.3|12315.1|12314.5|12310.9|12310.2|628
1610005500000|2021-01-07 07:45:00|12311.1|12310.2|12312.6|12312|12312.8|12312.1|12308.4|12307.8|506
1610005800000|2021-01-07 07:50:00|12312.7|12312.1|12311.7|12310.8|12315.1|12314.5|12311.3|12310.7|482
1610006100000|2021-01-07 07:55:00|12311.8|12311.2|12311.7|12310.8|12317|12316.4|12309.7|12308.8|672
1610006400000|2021-01-07 08:00:00|12311.6|12310.7|12310.9|12310|12317.6|12316.7|12309.1|12308.3|821
1610006700000|2021-01-07 08:05:00|12311.1|12310.2|12296.4|12295.5|12311.6|12310.7|12293.2|12292.4|1147
1610007000000|2021-01-07 08:10:00|12296.3|12295.7|12298.2|12297.3|12300.6|12299.9|12294.1|12293.2|913
1610007300000|2021-01-07 08:15:00|12298.1|12297.2|12298.5|12297.9|12303|12302.1|12295.6|12294.7|903
1610007600000|2021-01-07 08:20:00|12298.4|12297.8|12306.2|12305.3|12307|12306.1|12297.7|12296.8|803
1610007900000|2021-01-07 08:25:00|12306.3|12305.4|12306.7|12305.8|12308.5|12307.7|12304.6|12303.9|801
1610008200000|2021-01-07 08:30:00|12306.4|12305.5|12305.9|12305.3|12308.3|12307.5|12300.5|12299.8|864
1610008500000|2021-01-07 08:35:00|12306|12305.4|12305.4|12304.8|12306.6|12306|12303.2|12302.5|680
1610008800000|2021-01-07 08:40:00|12305.6|12304.7|12309.2|12308.6|12310|12309.3|12304.5|12303.7|745
1610009100000|2021-01-07 08:45:00|12309.1|12308.5|12305.9|12305.3|12310.3|12309.7|12305.6|12305|556
1610009400000|2021-01-07 08:50:00|12305.8|12305.2|12302.2|12301.6|12306.6|12305.9|12301.7|12301|616
1610009700000|2021-01-07 08:55:00|12302.1|12301.5|12294.9|12294|12303.6|12303|12293.4|12292.8|899
1610010000000|2021-01-07 09:00:00|12294.8|12293.9|12290.7|12290.1|12296|12295.4|12285.3|12284.6|981
1610010300000|2021-01-07 09:05:00|12290.3|12289.7|12294.9|12294.3|12296|12295.3|12289.2|12288.4|740
1610010600000|2021-01-07 09:10:00|12294.8|12294.2|12285.9|12285.3|12295.9|12295.2|12285.8|12285.2|837
1610010900000|2021-01-07 09:15:00|12286.1|12285.2|12284.8|12284.2|12290.4|12289.8|12281.2|12280.6|904
1610011200000|2021-01-07 09:20:00|12284.9|12284|12288.2|12287.6|12288.9|12288.3|12284.2|12283.5|663
1610011500000|2021-01-07 09:25:00|12288.3|12287.7|12285.8|12285.2|12290.3|12289.7|12285.3|12284.7|413
1610011800000|2021-01-07 09:30:00|12286.3|12285.7|12285.1|12284.5|12287.5|12286.9|12282.2|12281.5|693
1610012100000|2021-01-07 09:35:00|12285.2|12284.6|12279.5|12278.9|12288.3|12287.7|12279.5|12278.9|788
1610012400000|2021-01-07 09:40:00|12279.4|12278.8|12277.3|12276.7|12282.1|12281.5|12276.1|12275.5|776
1610012700000|2021-01-07 09:45:00|12277.2|12276.6|12271.9|12271.3|12277.3|12276.7|12267.5|12266.8|1008
1610013000000|2021-01-07 09:50:00|12271.8|12271|12267.7|12267.1|12272.8|12271.9|12264.3|12263.6|1073
1610013300000|2021-01-07 09:55:00|12267.8|12267.2|12269.7|12268.5|12272.7|12271.9|12267.3|12266.7|752
1610013600000|2021-01-07 10:00:00|12269.9|12268.6|12272.4|12271.8|12274.7|12274.1|12266.4|12265.5|775
1610013900000|2021-01-07 10:05:00|12272.7|12272.1|12265.1|12264.5|12274.1|12273.4|12264.7|12264.1|689
1610014200000|2021-01-07 10:10:00|12265.2|12264.6|12267.5|12266.9|12272|12271.3|12263.4|12262.6|677
1610014500000|2021-01-07 10:15:00|12267.7|12266.8|12267.3|12266.7|12269.3|12268.6|12266.2|12265.5|565
1610014800000|2021-01-07 10:20:00|12267.4|12266.8|12258.4|12257.5|12268.7|12268|12255.8|12254.9|802
1610015100000|2021-01-07 10:25:00|12258.2|12257.3|12254.5|12253.9|12261|12260.1|12251.9|12250.8|846
1610015400000|2021-01-07 10:30:00|12254.4|12253.8|12257.9|12257.3|12259.8|12259.2|12252.8|12252.2|735
1610015700000|2021-01-07 10:35:00|12258|12257.1|12254.5|12253.9|12260.3|12259.4|12254.3|12253.6|626
1610016000000|2021-01-07 10:40:00|12254.4|12253.8|12255.3|12254.4|12257.1|12256.5|12252.1|12251.5|795
1610016300000|2021-01-07 10:45:00|12255.4|12254.5|12254.5|12253.9|12257.5|12256.9|12252.5|12251.9|639
1610016600000|2021-01-07 10:50:00|12254.4|12253.8|12248.1|12247.5|12254.8|12254.2|12245.4|12244.7|840
1610016900000|2021-01-07 10:55:00|12248.2|12247.6|12249.8|12249.2|12253.5|12252.6|12247.6|12247|764
1610017200000|2021-01-07 11:00:00|12249.9|12249.3|12252.3|12251.7|12256.3|12255.5|12248.2|12247.6|691
1610017500000|2021-01-07 11:05:00|12252.2|12251.6|12257.5|12256.9|12257.6|12256.9|12252.1|12251.3|664
1610017800000|2021-01-07 11:10:00|12257.4|12256.8|12257.1|12256.2|12257.6|12257|12254.9|12254.2|564
1610018100000|2021-01-07 11:15:00|12257|12256.4|12255.3|12254.7|12257.8|12257|12254|12253.4|521
1610018400000|2021-01-07 11:20:00|12255.4|12254.5|12256.4|12255.5|12258.3|12257.6|12254.1|12253.5|529
1610018700000|2021-01-07 11:25:00|12256.3|12255.4|12259|12258.4|12260.2|12259.4|12255.5|12254.9|548
1610019000000|2021-01-07 11:30:00|12258.9|12258.3|12261.4|12260.8|12262.1|12261.4|12257.8|12257.2|575
1610019300000|2021-01-07 11:35:00|12261.6|12261|12262.4|12261.8|12265.9|12265.2|12261.3|12260.7|502
1610019600000|2021-01-07 11:40:00|12262.5|12261.9|12264.3|12263.7|12264.5|12263.8|12260.7|12260|524
1610019900000|2021-01-07 11:45:00|12264.4|12263.8|12261.2|12260.6|12265|12264.3|12261.2|12260.6|439
1610020200000|2021-01-07 11:50:00|12261.3|12260.7|12257.6|12257|12266.7|12266.1|12257.3|12256.7|499
1610020500000|2021-01-07 11:55:00|12257.5|12256.9|12257.1|12256.5|12259.4|12258.6|12255|12254.3|669
1610020800000|2021-01-07 12:00:00|12257|12256.4|12253.2|12252.6|12257.7|12257.1|12251.5|12250.7|639
1610021100000|2021-01-07 12:05:00|12253.3|12252.7|12253.6|12253|12254.7|12254.1|12251.1|12250.5|557
1610021400000|2021-01-07 12:10:00|12253.7|12253.1|12259.6|12258.7|12260|12259.3|12252.7|12251.9|570
1610021700000|2021-01-07 12:15:00|12259.4|12258.8|12265.2|12264.6|12266.2|12265.6|12259.4|12258.6|624
1610022000000|2021-01-07 12:20:00|12265.4|12264.8|12264.3|12263.7|12266.2|12265.5|12262.5|12261.8|671
1610022300000|2021-01-07 12:25:00|12264.5|12263.6|12267.8|12266.9|12269.4|12268.7|12264.3|12263.5|619
1610022600000|2021-01-07 12:30:00|12267.7|12266.8|12266.3|12265.4|12267.9|12267.1|12263.8|12263.2|504
1610022900000|2021-01-07 12:35:00|12266.2|12265.3|12267.8|12267.2|12268.2|12267.6|12265.6|12265|398
1610023200000|2021-01-07 12:40:00|12267.7|12267.1|12270.9|12270|12271.4|12270.7|12267.6|12267|745
1610023500000|2021-01-07 12:45:00|12270.8|12269.9|12270.4|12269.8|12273.9|12273.1|12270|12269.3|590
1610023800000|2021-01-07 12:50:00|12270.3|12269.7|12267.4|12266.8|12271.1|12270.4|12264.8|12264|582
1610024100000|2021-01-07 12:55:00|12267.2|12266.6|12267.9|12267|12272.6|12272|12266.5|12265.8|584
1610024400000|2021-01-07 13:00:00|12268|12267.1|12271.7|12270.8|12272.8|12272|12265.5|12264.8|802
1610024700000|2021-01-07 13:05:00|12271.8|12270.9|12273|12272.4|12273.2|12272.6|12269.8|12268.9|642
1610025000000|2021-01-07 13:10:00|12272.9|12272.3|12276.2|12275.3|12279.1|12278.2|12270.5|12269.9|691
1610025300000|2021-01-07 13:15:00|12276.3|12275.4|12273.3|12272.7|12276.4|12275.5|12272.5|12271.7|689
1610025600000|2021-01-07 13:20:00|12273.7|12272.8|12273.1|12272.5|12276.1|12275.5|12269|12268.3|633
1610025900000|2021-01-07 13:25:00|12273.4|12272.7|12274|12272.5|12275.1|12274.2|12271.3|12270.4|606
1610026200000|2021-01-07 13:30:00|12273.9|12272.6|12271.3|12270.7|12274.4|12273.2|12268.7|12268|659
1610026500000|2021-01-07 13:35:00|12271.4|12270.5|12276.8|12275.9|12277.1|12276.3|12267.9|12267|741
1610026800000|2021-01-07 13:40:00|12276.7|12275.8|12276.2|12275.3|12277.9|12277.3|12275.1|12274.3|750
1610027100000|2021-01-07 13:45:00|12276|12275.1|12269.2|12268.3|12276.4|12275.6|12268.8|12268.2|782
1610027400000|2021-01-07 13:50:00|12269.3|12268.4|12267.8|12267.2|12269.8|12268.9|12262.1|12261.5|943
1610027700000|2021-01-07 13:55:00|12268|12267.1|12268.9|12268.3|12270.1|12269.4|12265|12264.3|728
1610028000000|2021-01-07 14:00:00|12269|12268.4|12276.7|12276.1|12277.2|12276.5|12266|12265.2|799
1610028300000|2021-01-07 14:05:00|12276.6|12276|12279.6|12279|12279.7|12279|12274.7|12274.1|779
1610028600000|2021-01-07 14:10:00|12279.7|12278.8|12280.5|12279.9|12282|12281.3|12277.4|12276.8|720
1610028900000|2021-01-07 14:15:00|12280.6|12280|12275.9|12275.3|12283.2|12282.6|12272|12271.2|920
1610029200000|2021-01-07 14:20:00|12275.8|12275.2|12274.9|12274.3|12280.9|12280.2|12272.9|12272.1|985
1610029500000|2021-01-07 14:25:00|12275.1|12274.2|12268.9|12268.3|12278.6|12277.8|12267.6|12266.7|838
1610029800000|2021-01-07 14:30:00|12269|12268.4|12271.5|12270.9|12277.3|12276.6|12265.7|12265.1|1220
1610030100000|2021-01-07 14:35:00|12271.6|12271|12264.1|12263.2|12276.9|12276.2|12262.3|12261.4|1101
1610030400000|2021-01-07 14:40:00|12264.2|12263.3|12255.8|12254.9|12268.4|12267.8|12254|12253.1|1211
1610030700000|2021-01-07 14:45:00|12255.6|12255|12259|12258.1|12263|12262.4|12253.9|12253|1165
1610031000000|2021-01-07 14:50:00|12258.9|12258|12257.8|12256.9|12264|12263.3|12257.5|12256.8|936
1610031300000|2021-01-07 14:55:00|12257.7|12257.1|12259.8|12258.5|12260.3|12259.3|12256.4|12255.8|773
1610031600000|2021-01-07 15:00:00|12259.7|12258.1|12262.4|12261.8|12265.4|12264.5|12254|12253.1|1275
1610031900000|2021-01-07 15:05:00|12262.5|12261.9|12257.8|12256.9|12265.1|12264.3|12254.3|12253.4|1273
1610032200000|2021-01-07 15:10:00|12258|12257.1|12256.8|12255.9|12260.7|12259.9|12254|12253.3|947
1610032500000|2021-01-07 15:15:00|12256.9|12256|12248.2|12247.3|12259.5|12258.9|12247|12246.1|974
1610032800000|2021-01-07 15:20:00|12248.3|12247.4|12253.1|12252.2|12257|12256.1|12248.3|12247.4|899
1610033100000|2021-01-07 15:25:00|12253|12252.1|12255|12254.1|12257.5|12256.6|12248.8|12247.9|993
1610033400000|2021-01-07 15:30:00|12254.8|12254.2|12255.4|12254.8|12257.3|12256.7|12250.8|12249.9|921
1610033700000|2021-01-07 15:35:00|12255.5|12254.6|12264.6|12264|12268|12267.1|12254.6|12253.7|975
1610034000000|2021-01-07 15:40:00|12264.7|12263.8|12264.4|12263.5|12268.4|12267.5|12262.9|12262.1|1010
1610034300000|2021-01-07 15:45:00|12264.5|12263.6|12265.8|12264.9|12266.8|12266.2|12260.8|12260.1|868
1610034600000|2021-01-07 15:50:00|12265.6|12265|12260|12259.4|12267.2|12266.6|12258.3|12257.4|942
1610034900000|2021-01-07 15:55:00|12260.2|12259.3|12259.6|12259|12260.2|12259.6|12254.6|12253.8|998
1610035200000|2021-01-07 16:00:00|12259.7|12259.1|12263|12262.1|12264.6|12263.9|12259.3|12258.7|937
1610035500000|2021-01-07 16:05:00|12262.9|12262.3|12272.8|12272.2|12273.6|12272.7|12262.9|12262.3|850
1610035800000|2021-01-07 16:10:00|12272.7|12272.1|12273.3|12272.4|12275.1|12274.4|12270.4|12269.5|782
1610036100000|2021-01-07 16:15:00|12273.2|12272.3|12273.2|12272.6|12274.4|12273.8|12271.9|12271.3|613
1610036400000|2021-01-07 16:20:00|12273.1|12272.5|12268.3|12267.7|12273.4|12272.8|12267.5|12266.9|612
1610036700000|2021-01-07 16:25:00|12268.2|12267.6|12272.2|12271.6|12273.1|12272.4|12268.2|12267.6|617
1610037000000|2021-01-07 16:30:00|12272.6|12271.7|12275.2|12274.6|12277.5|12276.7|12271|12270.1|729
1610037300000|2021-01-07 16:35:00|12275.1|12274.5|12273.8|12272.9|12277.9|12277.1|12272.5|12271.9|760
1610037600000|2021-01-07 16:40:00|12273.9|12273|12273.1|12272.5|12273.9|12273.3|12270.6|12269.9|562
1610037900000|2021-01-07 16:45:00|12273.2|12272.6|12269.1|12268.5|12274.3|12273.7|12269.1|12268.5|479
1610038200000|2021-01-07 16:50:00|12269.2|12268.6|12268.2|12267.6|12270.8|12270.2|12267.4|12266.8|638
1610038500000|2021-01-07 16:55:00|12268.3|12267.7|12264.4|12263.5|12269.6|12269|12262|12261.4|676
1610038800000|2021-01-07 17:00:00|12264.2|12263.6|12266.5|12265.9|12267.6|12266.7|12263.7|12262.9|601
1610039100000|2021-01-07 17:05:00|12266.4|12265.8|12270.8|12270.2|12271.9|12271.1|12265.1|12264.2|560
1610039400000|2021-01-07 17:10:00|12271.1|12270.4|12270.1|12269.5|12272|12271.3|12269|12268.3|529
1610039700000|2021-01-07 17:15:00|12270.2|12269.6|12265.6|12264.7|12270.7|12269.9|12265.4|12264.6|535
1610040000000|2021-01-07 17:20:00|12265.5|12264.9|12263.5|12262.9|12267.6|12267|12263.5|12262.7|501
1610040300000|2021-01-07 17:25:00|12263.6|12263|12257.2|12256.6|12264.3|12263.6|12256.4|12255.8|702
1610040600000|2021-01-07 17:30:00|12256.9|12256|12259.5|12258.9|12259.8|12259|12255.1|12254.3|685
1610040900000|2021-01-07 17:35:00|12259.4|12258.8|12260|12259.4|12264.5|12263.7|12258.5|12257.6|543
1610041200000|2021-01-07 17:40:00|12260.1|12259.5|12263.2|12262.6|12263.8|12263.2|12259.5|12258.8|361
1610041500000|2021-01-07 17:45:00|12263.3|12262.7|12266.9|12266.3|12267.2|12266.6|12262.8|12262.2|429
1610041800000|2021-01-07 17:50:00|12267.4|12266.8|12269.9|12269|12270|12269.3|12266.4|12265.7|426
1610042100000|2021-01-07 17:55:00|12270|12269.1|12266|12265.4|12270|12269.4|12265.3|12264.7|398
1610042400000|2021-01-07 18:00:00|12266.1|12265.5|12265.2|12264.3|12267.3|12266.7|12263.9|12263.3|380
1610042700000|2021-01-07 18:05:00|12265.3|12264.4|12266.4|12265.8|12267|12266.2|12263.4|12262.6|371
1610043000000|2021-01-07 18:10:00|12266.7|12266.1|12269.7|12269.1|12270.3|12269.6|12266.6|12265.8|394
1610043300000|2021-01-07 18:15:00|12269.9|12269.3|12269.8|12268.9|12272.5|12271.8|12268.6|12268|463
1610043600000|2021-01-07 18:20:00|12269.9|12269|12272.7|12271.8|12272.9|12272.2|12269.5|12268.8|354
1610043900000|2021-01-07 18:25:00|12272.8|12271.9|12271.7|12271.1|12273.3|12272.4|12269.7|12268.8|425
1610044200000|2021-01-07 18:30:00|12271.8|12270.9|12275.2|12274.3|12276.3|12275.6|12271.3|12270.6|462
1610044500000|2021-01-07 18:35:00|12275.3|12274.4|12273.2|12272.6|12276.6|12275.7|12272.9|12272.3|441
1610044800000|2021-01-07 18:40:00|12273.1|12272.5|12278.2|12277.3|12279.5|12278.9|12273|12272.4|432
1610045100000|2021-01-07 18:45:00|12278.5|12277.9|12275.2|12274.3|12278.9|12278.2|12272.9|12272.2|407
1610045400000|2021-01-07 18:50:00|12275.3|12274.4|12274.2|12273.3|12276.1|12275.3|12273|12272.2|483
1610045700000|2021-01-07 18:55:00|12274.1|12273.2|12274.6|12274|12275.4|12274.8|12273.4|12272.8|476
1610046000000|2021-01-07 19:00:00|12274.5|12273.9|12274|12273.4|12276.2|12275.4|12272.7|12271.8|547
1610046300000|2021-01-07 19:05:00|12274.2|12273.6|12273|12272.4|12275.3|12274.7|12272.5|12271.7|370
1610046600000|2021-01-07 19:10:00|12272.8|12271.9|12274.3|12273.4|12274.8|12274.1|12272.5|12271.7|299
1610046900000|2021-01-07 19:15:00|12274.2|12273.6|12268.3|12267.7|12275.2|12274.5|12266.9|12266.1|420
1610047200000|2021-01-07 19:20:00|12268.2|12267.6|12268.2|12267.6|12270.4|12269.7|12267.7|12267.1|326
1610047500000|2021-01-07 19:25:00|12268.1|12267.5|12266.5|12265.9|12270|12269.4|12264.4|12263.6|361
1610047800000|2021-01-07 19:30:00|12266.7|12266.1|12267.3|12266.4|12268.7|12268|12265.9|12265.2|301
1610048100000|2021-01-07 19:35:00|12267.2|12266.6|12267|12266.1|12267.6|12266.8|12265.5|12264.7|250
1610048400000|2021-01-07 19:40:00|12266.7|12265.9|12271.3|12270.7|12271.4|12270.7|12266.5|12265.8|301
1610048700000|2021-01-07 19:45:00|12271.2|12270.6|12268|12267.4|12271.5|12270.9|12267.4|12266.8|312
1610049000000|2021-01-07 19:50:00|12267.9|12267.3|12274.7|12274.1|12275.2|12274.3|12265.9|12265.3|425
1610049300000|2021-01-07 19:55:00|12274.8|12274.2|12268.3|12267.4|12274.9|12274.2|12267.6|12266.9|614
1610049600000|2021-01-07 20:00:00|12268.1|12267.5|12270.2|12269.6|12272.5|12271.7|12267.9|12267|474
1610049900000|2021-01-07 20:05:00|12270.1|12269.5|12266|12265.1|12271.4|12270.6|12265.7|12265|407
1610050200000|2021-01-07 20:10:00|12266.1|12265.2|12266.3|12265.4|12267.3|12266.5|12264.9|12264.2|474
1610050500000|2021-01-07 20:15:00|12266.2|12265.3|12265.7|12264.8|12267.1|12266.5|12265|12264.3|368
1610050800000|2021-01-07 20:20:00|12265.8|12264.9|12267.9|12267|12269.5|12268.6|12265.5|12264.8|304
1610051100000|2021-01-07 20:25:00|12267.8|12266.9|12270.7|12270.1|12271|12270.3|12267.3|12266.4|274
1610051400000|2021-01-07 20:30:00|12271|12270.4|12267.2|12266.6|12271.5|12270.6|12265.7|12265.1|297
1610051700000|2021-01-07 20:35:00|12267.1|12266.5|12266.6|12266|12268.2|12267.5|12264.9|12264.2|330
1610052000000|2021-01-07 20:40:00|12266.8|12265.9|12264.2|12263.3|12267.3|12266.5|12263.3|12262.7|230
1610052300000|2021-01-07 20:45:00|12264.3|12263.4|12265.7|12264.8|12266.3|12265.6|12264.3|12263.4|177
1610052600000|2021-01-07 20:50:00|12265.2|12264.6|12267.8|12266.9|12268.3|12267.5|12264.7|12263.8|241
1610052900000|2021-01-07 20:55:00|12267.9|12267|12266|12265.4|12267.9|12267.1|12264.5|12263.8|424
1610053200000|2021-01-07 21:00:00|12266.1|12265.2|12263.6|12263|12266.2|12265.6|12263.2|12262.6|310
1610053500000|2021-01-07 21:05:00|12263.7|12263.1|12266.1|12265.5|12266.4|12265.6|12263.6|12263|165
1610053800000|2021-01-07 21:10:00|12265.8|12265.2|12270.7|12270.1|12270.8|12270.1|12265.6|12264.9|314
1610054100000|2021-01-07 21:15:00|12270.4|12269.8|12274.1|12273.2|12275.6|12274.7|12269.4|12268.7|300
1610054400000|2021-01-07 21:20:00|12274.2|12273.3|12275.1|12274.2|12275.4|12274.5|12273.1|12272.2|217
1610054700000|2021-01-07 21:25:00|12274.9|12274.3|12273.5|12272.6|12276.4|12275.7|12270.8|12270.2|265
1610055000000|2021-01-07 21:30:00|12273.6|12272.7|12274.5|12273.6|12277.4|12276.5|12272.7|12271.9|243
1610055300000|2021-01-07 21:35:00|12274.4|12273.5|12276.3|12275.7|12276.7|12275.9|12273.7|12272.8|214
1610055600000|2021-01-07 21:40:00|12276.2|12275.6|12273.2|12272.3|12277.2|12276.3|12273|12272.1|240
1610055900000|2021-01-07 21:45:00|12273.1|12272.2|12273.1|12272.2|12274.2|12273.3|12272.6|12271.7|191
1610056200000|2021-01-07 21:50:00|12273|12272.1|12270.1|12269.2|12273.2|12272.3|12269.9|12269|167
1610056500000|2021-01-07 21:55:00|12270.2|12269|12272.3|12268.4|12272.9|12270.2|12268.9|12267|408
1610056800000|2021-01-07 22:00:00|12272.4|12268.7|12273.2|12267.2|12275.5|12269.5|12270.6|12266.3|49
1610057100000|2021-01-07 22:05:00|12270.6|12264.6|12269.8|12263.8|12274.1|12268.1|12268.7|12262.7|202
1610057400000|2021-01-07 22:10:00|12269.7|12263.7|12270.7|12264.7|12274.8|12268.8|12269.5|12263.5|202
1610057700000|2021-01-07 22:15:00|12272|12266|12267.5|12264.9|12272|12266|12266.5|12260.6|341
1610058000000|2021-01-07 22:20:00|12267.4|12264.8|12266.4|12262.2|12268.8|12265.1|12265.8|12260.6|378
1610058300000|2021-01-07 22:25:00|12266.2|12262.3|12266.5|12262|12267.8|12263.8|12265.5|12261.6|347
1610058600000|2021-01-07 22:30:00|12266.7|12262.1|12267.5|12265.5|12268.1|12265.7|12264.4|12260.5|531
1610058900000|2021-01-07 22:35:00|12267.4|12265.3|12267.5|12265.1|12268.8|12266.3|12266.3|12264.9|286
1610059200000|2021-01-07 22:40:00|12267.4|12264.9|12267.6|12264.9|12270.1|12266.8|12266.6|12264.3|301
1610059500000|2021-01-07 22:45:00|12267.3|12265.1|12267.2|12265|12267.6|12265.5|12266.6|12264.4|144
1610059800000|2021-01-07 22:50:00|12267.4|12265.1|12270.3|12266|12270.7|12266.7|12267|12264.5|293
1610060100000|2021-01-07 22:55:00|12270.1|12266.1|12268.9|12262.9|12270.5|12266.4|12268.2|12262.2|483
1610060400000|2021-01-07 23:00:00|12269.1|12263.1|12271.1|12269.6|12273.6|12271.1|12268.5|12263.1|972
1610060700000|2021-01-07 23:05:00|12271|12269.7|12270.1|12269.2|12271.1|12270.2|12269.6|12268.5|192
1610061000000|2021-01-07 23:10:00|12270.2|12269.3|12271.2|12270.3|12271.2|12270.3|12270.1|12269.1|181
1610061300000|2021-01-07 23:15:00|12271.5|12270.6|12269.1|12268.2|12272.5|12271.6|12268.7|12268|247
1610061600000|2021-01-07 23:20:00|12269|12268.1|12269.8|12268.9|12270|12269.1|12268.7|12267.8|242
1610061900000|2021-01-07 23:25:00|12269.6|12268.7|12268.9|12268|12269.8|12269.1|12268.3|12267.4|270
1610062200000|2021-01-07 23:30:00|12269.2|12268.3|12269.4|12268.5|12269.7|12268.8|12268.4|12267.5|221
1610062500000|2021-01-07 23:35:00|12269.3|12268.4|12269.2|12268.6|12270.1|12269.5|12269.1|12268.3|172
1610062800000|2021-01-07 23:40:00|12269.3|12268.7|12268|12267.1|12269.7|12268.8|12267.9|12267|146
1610063100000|2021-01-07 23:45:00|12268.1|12267.5|12269.2|12268.6|12269.4|12268.8|12268.1|12267.4|198
1610063400000|2021-01-07 23:50:00|12269.1|12268.5|12271.2|12270.3|12271.2|12270.3|12269.1|12268.4|207
1610063700000|2021-01-07 23:55:00|12271.3|12270.4|12269.6|12268.7|12271.4|12270.5|12268.8|12268|161
1610064000000|2021-01-08 00:00:00|12269.7|12268.8|12266.5|12265.6|12270|12269.3|12264.8|12264|446
1610064300000|2021-01-08 00:05:00|12266.7|12265.8|12267.3|12266.7|12267.6|12267|12263.9|12263.3|292
1610064600000|2021-01-08 00:10:00|12267.1|12266.5|12267|12266.1|12268.9|12268.1|12266.5|12265.8|337
1610064900000|2021-01-08 00:15:00|12267.1|12266.2|12269.3|12268.7|12270.1|12269.5|12266.9|12266.2|235
1610065200000|2021-01-08 00:20:00|12269.2|12268.6|12268.9|12268.3|12270|12269.4|12268.6|12268|192
1610065500000|2021-01-08 00:25:00|12268.8|12268.2|12271.3|12270.7|12272|12271.1|12268.4|12267.6|250
1610065800000|2021-01-08 00:30:00|12271.4|12270.8|12266.2|12265.6|12272.9|12272.2|12266.1|12265.5|428
1610066100000|2021-01-08 00:35:00|12266.3|12265.7|12259|12258.1|12266.4|12265.8|12258.6|12257.9|523
1610066400000|2021-01-08 00:40:00|12259.1|12258.2|12260.2|12259.6|12261.2|12260.6|12258.7|12257.8|323
1610066700000|2021-01-08 00:45:00|12260.3|12259.7|12260.7|12260.1|12261.3|12260.6|12260|12259.1|279
1610067000000|2021-01-08 00:50:00|12260.6|12260|12260.3|12259.4|12261.7|12261.1|12259.3|12258.6|337
1610067300000|2021-01-08 00:55:00|12260.4|12259.5|12258.3|12257.4|12261.3|12260.6|12257|12256.4|474
1610067600000|2021-01-08 01:00:00|12258.5|12257.6|12256.7|12256.1|12260.5|12259.6|12256.7|12256.1|514
1610067900000|2021-01-08 01:05:00|12256.8|12256.2|12253.6|12252.7|12257.2|12256.5|12252.3|12251.4|511
1610068200000|2021-01-08 01:10:00|12253.7|12252.8|12239.7|12238.8|12253.7|12252.9|12237.8|12236.9|480
1610068500000|2021-01-08 01:15:00|12240.2|12239.3|12236.5|12235.6|12242.8|12241.8|12235.6|12234.4|1043
1610068800000|2021-01-08 01:20:00|12236.3|12235.4|12242.3|12241.4|12242.7|12241.8|12235.4|12234.5|664
1610069100000|2021-01-08 01:25:00|12242.1|12241.2|12237.9|12237|12243.5|12242.6|12237.6|12236.9|525
1610069400000|2021-01-08 01:30:00|12237.8|12236.9|12242.3|12241.4|12245.1|12244.2|12237.2|12236.3|581
1610069700000|2021-01-08 01:35:00|12242.4|12241.5|12246.2|12245.3|12247.2|12246.3|12242.2|12241.3|556
1610070000000|2021-01-08 01:40:00|12246.3|12245.4|12248|12247.4|12249.3|12248.4|12243.9|12243|551
1610070300000|2021-01-08 01:45:00|12248.1|12247.5|12247.6|12246.7|12249.1|12248.2|12244.6|12243.8|415
1610070600000|2021-01-08 01:50:00|12247.5|12246.6|12253|12252.4|12253.6|12252.7|12246.1|12245.2|384
1610070900000|2021-01-08 01:55:00|12253.1|12252.5|12248.6|12247.7|12253.2|12252.6|12248.5|12247.6|454
1610071200000|2021-01-08 02:00:00|12248.7|12247.8|12248.8|12247.9|12248.8|12247.9|12246|12245.4|482
1610071500000|2021-01-08 02:05:00|12248.7|12248.1|12248.8|12247.9|12251|12250.3|12248.2|12247.3|361
1610071800000|2021-01-08 02:10:00|12248.7|12247.8|12247.8|12246.9|12250.1|12249.2|12247.3|12246.6|310
1610072100000|2021-01-08 02:15:00|12247.7|12246.8|12249.7|12248.8|12250|12249.3|12247.2|12246.3|324
1610072400000|2021-01-08 02:20:00|12249.6|12248.7|12251.2|12250.6|12252.4|12251.7|12247.8|12247.1|435
1610072700000|2021-01-08 02:25:00|12251.3|12250.7|12256.8|12255.9|12258.1|12257.2|12251.3|12250.6|425
1610073000000|2021-01-08 02:30:00|12256.7|12255.8|12257.3|12256.7|12258.2|12257.4|12254.8|12253.9|382
1610073300000|2021-01-08 02:35:00|12257.4|12256.8|12257.2|12256.3|12259.7|12258.8|12256.8|12256|396
1610073600000|2021-01-08 02:40:00|12257.1|12256.2|12259.9|12259.3|12260.8|12259.9|12257|12256.1|384
1610073900000|2021-01-08 02:45:00|12260.2|12259.6|12260.9|12260|12261|12260.1|12257.4|12256.6|406
1610074200000|2021-01-08 02:50:00|12260.8|12259.9|12260.2|12259.3|12261|12260.3|12258.4|12257.5|444
1610074500000|2021-01-08 02:55:00|12260.3|12259.4|12260.4|12259.5|12261|12260.1|12257.6|12256.7|383
1610074800000|2021-01-08 03:00:00|12260.5|12259.6|12261.7|12261.1|12262.7|12261.8|12259.4|12258.5|448
1610075100000|2021-01-08 03:05:00|12261.8|12261.2|12263.7|12262.8|12263.8|12262.9|12260.5|12259.6|408
1610075400000|2021-01-08 03:10:00|12263.8|12262.9|12262.9|12262|12264.6|12263.8|12261.8|12261.2|322
1610075700000|2021-01-08 03:15:00|12263|12262.1|12261.4|12260.8|12263.8|12263.1|12260.8|12259.9|426
1610076000000|2021-01-08 03:20:00|12261.5|12260.6|12262.1|12261.5|12262.8|12262|12260.3|12259.5|283
1610076300000|2021-01-08 03:25:00|12262|12261.4|12263.1|12262.2|12263.6|12262.7|12260.9|12260.2|358
1610076600000|2021-01-08 03:30:00|12263.2|12262.3|12264.5|12263.9|12265.2|12264.5|12262.5|12261.6|293
1610076900000|2021-01-08 03:35:00|12264.6|12264|12262.6|12261.7|12265|12264.3|12262.1|12261.2|242
1610077200000|2021-01-08 03:40:00|12262.7|12261.8|12263|12262.1|12263.3|12262.4|12262|12261.4|202
1610077500000|2021-01-08 03:45:00|12262.8|12262.2|12263.2|12262.3|12263.5|12262.8|12261.3|12260.5|321
1610077800000|2021-01-08 03:50:00|12263.3|12262.4|12261.9|12261.3|12263.6|12262.7|12261.2|12260.4|227
1610078100000|2021-01-08 03:55:00|12262|12261.1|12262.5|12261.6|12262.7|12261.8|12260.8|12260|251
1610078400000|2021-01-08 04:00:00|12262.4|12261.5|12260.4|12259.5|12262.4|12261.7|12259.6|12258.9|311
1610078700000|2021-01-08 04:05:00|12260.3|12259.4|12260.8|12259.9|12261.1|12260.3|12259.5|12258.7|284
1610079000000|2021-01-08 04:10:00|12260.7|12259.8|12262.5|12261.9|12263.2|12262.5|12260.6|12259.7|309
1610079300000|2021-01-08 04:15:00|12262.4|12261.8|12262.6|12261.7|12262.7|12261.9|12260.7|12260|255
1610079600000|2021-01-08 04:20:00|12262.8|12262|12261.5|12260.6|12262.9|12262.2|12260.9|12260.1|210
1610079900000|2021-01-08 04:25:00|12261.6|12260.7|12260.6|12260|12261.8|12261.1|12259.2|12258.4|228
1610080200000|2021-01-08 04:30:00|12260.7|12259.8|12259.2|12258.6|12261.3|12260.7|12259|12258.2|224
1610080500000|2021-01-08 04:35:00|12259.1|12258.5|12257.6|12256.7|12260.6|12259.9|12257.2|12256.5|270
1610080800000|2021-01-08 04:40:00|12257.7|12256.8|12258|12257.1|12258.5|12257.7|12256.7|12255.9|255
1610081100000|2021-01-08 04:45:00|12258.1|12257.2|12260|12259.1|12260.2|12259.4|12257.8|12257.1|227
1610081400000|2021-01-08 04:50:00|12260.1|12259.2|12258.9|12258|12260.1|12259.3|12258.5|12257.8|171
1610081700000|2021-01-08 04:55:00|12258.8|12258.2|12263.7|12262.8|12263.9|12263.1|12258.6|12257.9|361
1610082000000|2021-01-08 05:00:00|12263.8|12262.9|12261.7|12260.8|12264.6|12263.7|12261.6|12260.8|240
1610082300000|2021-01-08 05:05:00|12261.8|12260.9|12263.4|12262.5|12263.9|12263.1|12261.1|12260.3|254
1610082600000|2021-01-08 05:10:00|12263.5|12262.6|12263|12262.1|12264.5|12263.8|12262.2|12261.3|183
1610082900000|2021-01-08 05:15:00|12263.3|12262.4|12263.4|12262.5|12263.6|12262.7|12261.7|12260.9|218
1610083200000|2021-01-08 05:20:00|12263.5|12262.6|12267.6|12267|12268.1|12267.4|12263.3|12262.5|328
1610083500000|2021-01-08 05:25:00|12267.8|12267.2|12264.4|12263.5|12268.7|12267.9|12264.4|12263.5|407
1610083800000|2021-01-08 05:30:00|12264.5|12263.6|12263.9|12263|12265.4|12264.5|12263.5|12262.8|338
1610084100000|2021-01-08 05:35:00|12264|12263.1|12264.1|12263.5|12265.4|12264.8|12263.4|12262.6|429
1610084400000|2021-01-08 05:40:00|12264.2|12263.6|12262.5|12261.6|12265.1|12264.3|12262|12261.4|313
1610084700000|2021-01-08 05:45:00|12262.7|12261.8|12262|12261.4|12262.7|12261.9|12261.4|12260.6|342
1610085000000|2021-01-08 05:50:00|12261.9|12261.3|12260.9|12260.3|12262.5|12261.9|12259.8|12259.1|387
1610085300000|2021-01-08 05:55:00|12261|12260.4|12258.3|12257.7|12262.6|12262|12257.4|12256.5|436
1610085600000|2021-01-08 06:00:00|12258.2|12257.6|12260.1|12259.5|12260.7|12260.1|12258|12257.1|369
1610085900000|2021-01-08 06:05:00|12260|12259.4|12260.8|12260.2|12261.3|12260.5|12258.9|12258.1|389
1610086200000|2021-01-08 06:10:00|12261|12260.1|12262.5|12261.9|12264|12263.4|12260.8|12260.1|304
1610086500000|2021-01-08 06:15:00|12262.4|12261.8|12266.2|12265.3|12266.6|12265.8|12262.4|12261.8|273
1610086800000|2021-01-08 06:20:00|12266.3|12265.4|12266.2|12265.3|12266.6|12266|12265.2|12264.6|266
1610087100000|2021-01-08 06:25:00|12266|12265.4|12263.6|12262.7|12266.3|12265.6|12262.4|12261.7|333
1610087400000|2021-01-08 06:30:00|12263.5|12262.9|12265.7|12264.8|12266.4|12265.7|12263.5|12262.8|344
1610087700000|2021-01-08 06:35:00|12265.9|12265.1|12267.6|12266.7|12267.7|12266.8|12263.8|12263.2|308
1610088000000|2021-01-08 06:40:00|12267.7|12266.8|12264.8|12264.2|12268.7|12268|12263.8|12262.9|353
1610088300000|2021-01-08 06:45:00|12265.1|12264.6|12268.5|12267.6|12268.7|12267.9|12264.3|12263.6|326
1610088600000|2021-01-08 06:50:00|12268.3|12267.4|12263.7|12263.1|12268.3|12267.4|12263.5|12262.9|334
1610088900000|2021-01-08 06:55:00|12263.8|12263.2|12264|12263.1|12265.2|12264.4|12262.1|12261.5|308
1610089200000|2021-01-08 07:00:00|12263.9|12263|12263.7|12262.8|12265.8|12265.2|12261.9|12261|478
1610089500000|2021-01-08 07:05:00|12263.8|12262.9|12261.6|12260.7|12264.3|12263.5|12261|12260.1|538
1610089800000|2021-01-08 07:10:00|12261.5|12260.6|12264.3|12263.4|12265.6|12265|12258.7|12257.8|516
1610090100000|2021-01-08 07:15:00|12264.4|12263.8|12266.8|12265.9|12269.5|12268.8|12264.2|12263.4|547
1610090400000|2021-01-08 07:20:00|12266.9|12266|12263.3|12262.7|12268.4|12267.8|12262.8|12262.2|543
1610090700000|2021-01-08 07:25:00|12263.1|12262.5|12262.6|12261.7|12264.2|12263.6|12261.5|12260.9|435
1610091000000|2021-01-08 07:30:00|12262.5|12261.6|12260.5|12259.6|12263|12262.3|12259.4|12258.8|536
1610091300000|2021-01-08 07:35:00|12260.4|12259.5|12251.3|12250.7|12261|12260.2|12250.9|12250.1|634
1610091600000|2021-01-08 07:40:00|12251.1|12250.2|12246|12245.1|12251.5|12250.9|12246|12245.1|649
1610091900000|2021-01-08 07:45:00|12245.9|12245|12245.9|12245.3|12251.2|12250.4|12244.7|12244|641
1610092200000|2021-01-08 07:50:00|12246|12245.1|12241.6|12241|12246.6|12245.7|12238.5|12237.6|703
1610092500000|2021-01-08 07:55:00|12241.5|12240.9|12239.3|12238.7|12242|12241.4|12232.9|12232.1|877
1610092800000|2021-01-08 08:00:00|12239.1|12238.2|12225.6|12224.7|12239.1|12238.2|12222.8|12221.9|1245
1610093100000|2021-01-08 08:05:00|12225.5|12224.9|12216.1|12215.5|12229.1|12228.2|12214.1|12213.5|1292
1610093400000|2021-01-08 08:10:00|12215.7|12215.1|12219.1|12218.5|12219.5|12218.7|12213.6|12213|1081
1610093700000|2021-01-08 08:15:00|12219.2|12218.6|12227.1|12226.5|12228.9|12228.1|12217.2|12216.3|1040
1610094000000|2021-01-08 08:20:00|12227.2|12226.6|12226.3|12225.4|12228.8|12228.1|12224.7|12223.8|817
1610094300000|2021-01-08 08:25:00|12226.2|12225.3|12229.9|12229.3|12231.7|12231|12221.9|12221|806
1610094600000|2021-01-08 08:30:00|12230|12229|12223.2|12222.3|12230|12229.3|12223|12222.2|763
1610094900000|2021-01-08 08:35:00|12223.1|12222.5|12222.2|12221.3|12225.8|12225.2|12219.9|12219|826
1610095200000|2021-01-08 08:40:00|12222.1|12221.2|12229.9|12229.3|12230.8|12230.2|12221.6|12221|643
1610095500000|2021-01-08 08:45:00|12229.8|12229.2|12231.4|12230.5|12231.9|12231.3|12227.4|12226.8|592
1610095800000|2021-01-08 08:50:00|12231.5|12230.6|12232.7|12232.1|12233|12232.2|12227.2|12226.6|757
1610096100000|2021-01-08 08:55:00|12232.5|12231.9|12224.3|12223.4|12232.5|12231.9|12223.6|12222.9|814
1610096400000|2021-01-08 09:00:00|12224.2|12223.3|12220|12219.4|12226.9|12226|12219.7|12219.1|763
1610096700000|2021-01-08 09:05:00|12220.2|12219.3|12228|12227.1|12228.5|12227.7|12218|12217.2|751
1610097000000|2021-01-08 09:10:00|12227.9|12227|12229.9|12229|12231.4|12230.7|12224.6|12224|659
1610097300000|2021-01-08 09:15:00|12230|12229.1|12231.2|12230.3|12232.2|12231.6|12228.6|12227.8|749
1610097600000|2021-01-08 09:20:00|12231.3|12230.6|12228.8|12228.2|12234|12233.3|12224.6|12223.9|758
1610097900000|2021-01-08 09:25:00|12228.7|12228.1|12231.9|12231|12232.8|12231.9|12228.2|12227.6|603
1610098200000|2021-01-08 09:30:00|12232|12231.1|12230.6|12230|12234.2|12233.3|12228.9|12228|707
1610098500000|2021-01-08 09:35:00|12230.9|12230.2|12223.1|12222.2|12231.6|12230.8|12222.7|12221.8|693
1610098800000|2021-01-08 09:40:00|12223.2|12222.3|12227.8|12226.9|12227.8|12226.9|12222.1|12221.3|616
1610099100000|2021-01-08 09:45:00|12227.7|12226.8|12230.7|12229.8|12235.1|12234.4|12227.7|12226.8|710
1610099400000|2021-01-08 09:50:00|12230.8|12229.9|12234.1|12233.2|12236.5|12235.6|12228|12227.2|637
1610099700000|2021-01-08 09:55:00|12234.2|12233.3|12240.8|12239.2|12241.3|12240.6|12232.5|12231.9|695
1610100000000|2021-01-08 10:00:00|12241.2|12240.3|12241.3|12240.7|12241.8|12241.2|12236.7|12235.9|659
1610100300000|2021-01-08 10:05:00|12241.2|12240.6|12243.8|12242.9|12244.9|12244.1|12238.2|12237.6|542
1610100600000|2021-01-08 10:10:00|12243.6|12243|12243|12242.4|12245.1|12244.5|12241.8|12241.1|503
1610100900000|2021-01-08 10:15:00|12243.1|12242.5|12236.5|12235.9|12245.1|12244.5|12236.4|12235.8|558
1610101200000|2021-01-08 10:20:00|12236.6|12236|12241.6|12241|12241.8|12241|12236.3|12235.7|548
1610101500000|2021-01-08 10:25:00|12241.7|12241.1|12240.1|12239.5|12243.4|12242.7|12239.1|12238.4|508
1610101800000|2021-01-08 10:30:00|12240|12239.4|12242.4|12241.8|12243.4|12242.8|12239.2|12238.3|473
1610102100000|2021-01-08 10:35:00|12242.3|12241.7|12239.6|12239|12243.2|12242.6|12239.6|12239|385
1610102400000|2021-01-08 10:40:00|12239.7|12239.1|12240.7|12239.8|12241.8|12241|12238.3|12237.7|487
1610102700000|2021-01-08 10:45:00|12241.1|12240.1|12240.2|12239.6|12241.4|12240.8|12238.5|12237.8|449
1610103000000|2021-01-08 10:50:00|12240.1|12239.5|12240.5|12239.9|12241.3|12240.7|12238.6|12237.9|404
1610103300000|2021-01-08 10:55:00|12240.6|12240|12239.7|12239.1|12241.5|12240.7|12238.5|12237.9|375
1610103600000|2021-01-08 11:00:00|12239.8|12239.2|12236.8|12235.9|12239.8|12239.2|12232.8|12232.2|527
1610103900000|2021-01-08 11:05:00|12236.9|12236|12243.1|12242.5|12243.3|12242.7|12236.1|12235.5|599
1610104200000|2021-01-08 11:10:00|12243.4|12242.8|12246.1|12245.5|12248|12247.4|12243.2|12242.6|549
1610104500000|2021-01-08 11:15:00|12246|12245.4|12246.5|12245.9|12251.6|12250.7|12243.9|12243.3|505
1610104800000|2021-01-08 11:20:00|12246.6|12246|12247.8|12247.2|12250.8|12250.2|12243|12242.3|528
1610105100000|2021-01-08 11:25:00|12247.4|12246.8|12247.6|12247|12250.1|12249.5|12243.5|12242.8|613
1610105400000|2021-01-08 11:30:00|12247.8|12247.2|12247.7|12247.1|12248.4|12247.8|12245.4|12244.8|470
1610105700000|2021-01-08 11:35:00|12247.6|12247|12247.3|12246.7|12248.6|12248|12245.6|12244.8|462
1610106000000|2021-01-08 11:40:00|12247.5|12246.9|12247.2|12246.6|12250.2|12249.6|12246.1|12245.4|467
1610106300000|2021-01-08 11:45:00|12247.4|12246.8|12249.1|12248.5|12249.5|12248.9|12246.8|12246.2|464
1610106600000|2021-01-08 11:50:00|12249.2|12248.6|12249.4|12248.8|12250.3|12249.7|12246.9|12246.3|396
1610106900000|2021-01-08 11:55:00|12249.5|12248.9|12250.9|12250.3|12254.1|12253.5|12249.2|12248.6|370
1610107200000|2021-01-08 12:00:00|12251|12250.4|12250.6|12250|12252|12251.4|12245.8|12245.2|520
1610107500000|2021-01-08 12:05:00|12250.5|12249.9|12250.4|12249.8|12252.3|12251.6|12248.5|12247.9|544
1610107800000|2021-01-08 12:10:00|12250.3|12249.7|12248.4|12247.8|12251.8|12251.2|12248.3|12247.7|473
1610108100000|2021-01-08 12:15:00|12248.8|12248.2|12250.9|12250.3|12253.2|12252.6|12247.2|12246.6|451
1610108400000|2021-01-08 12:20:00|12251|12250.4|12248.4|12247.8|12251.4|12250.8|12246.4|12245.7|502
1610108700000|2021-01-08 12:25:00|12248.5|12247.9|12248.8|12248.2|12250.2|12249.6|12247.3|12246.6|463
1610109000000|2021-01-08 12:30:00|12248.9|12248.3|12249.6|12249|12253.1|12252.4|12248.7|12248.1|581
1610109300000|2021-01-08 12:35:00|12249.8|12248.9|12252.1|12251.2|12253.2|12252.6|12249.6|12248.9|498
1610109600000|2021-01-08 12:40:00|12252.3|12251.4|12248.1|12247.5|12252.3|12251.7|12247.4|12246.8|516
1610109900000|2021-01-08 12:45:00|12248.2|12247.6|12248.3|12247.4|12249.5|12248.9|12245.7|12245.1|521
1610110200000|2021-01-08 12:50:00|12248.2|12247.3|12246.8|12246.2|12249|12248.4|12246.4|12245.8|482
1610110500000|2021-01-08 12:55:00|12246.9|12246.3|12249|12248.4|12252.9|12252.3|12246.4|12245.8|514
1610110800000|2021-01-08 13:00:00|12248.9|12248.3|12254.4|12253.8|12254.4|12253.8|12248.9|12248.3|626
1610111100000|2021-01-08 13:05:00|12254.6|12254|12249.6|12249|12254.6|12254|12249.6|12248.9|532
1610111400000|2021-01-08 13:10:00|12249.7|12248.8|12250|12249.4|12252.1|12251.2|12247.3|12246.7|569
1610111700000|2021-01-08 13:15:00|12249.9|12249|12249.9|12249.3|12251.3|12250.7|12247|12246.4|576
1610112000000|2021-01-08 13:20:00|12249.3|12248.7|12248.9|12248|12252.1|12251.4|12248.1|12247.3|525
1610112300000|2021-01-08 13:25:00|12248.5|12247.9|12251.5|12249|12253|12251.6|12246.2|12245.3|796
1610112600000|2021-01-08 13:30:00|12251.4|12248.9|12244|12243.1|12257.9|12255.3|12234.8|12233.8|1997
1610112900000|2021-01-08 13:35:00|12243.9|12243|12254.6|12253.7|12256.3|12255.4|12243.1|12242.2|1370
1610113200000|2021-01-08 13:40:00|12255|12254.1|12272.2|12271.3|12273.5|12272.6|12254.4|12253.5|1580
1610113500000|2021-01-08 13:45:00|12272.3|12271.4|12278.9|12278|12285.3|12284.4|12271.9|12271|1444
1610113800000|2021-01-08 13:50:00|12279|12278.1|12258.5|12257.6|12279.9|12279.3|12258.5|12257.6|1291
1610114100000|2021-01-08 13:55:00|12258.7|12257.8|12272.3|12271.1|12273.5|12272.6|12257.3|12256.6|1236
1610114400000|2021-01-08 14:00:00|12271.5|12270.6|12266.6|12265.7|12274.4|12273.5|12265|12264.1|1142
1610114700000|2021-01-08 14:05:00|12266.1|12265.2|12262.6|12261.7|12271.1|12270.2|12259.3|12258.4|976
1610115000000|2021-01-08 14:10:00|12262.1|12261.5|12266.2|12265.3|12267.7|12266.9|12261.9|12261|734
1610115300000|2021-01-08 14:15:00|12266.3|12265.4|12274.2|12273.3|12274.3|12273.5|12263.6|12262.7|961
1610115600000|2021-01-08 14:20:00|12274.3|12273.4|12279.2|12278.6|12280|12279.4|12273.1|12272.5|887
1610115900000|2021-01-08 14:25:00|12279.1|12278.5|12278.1|12277.2|12283.8|12282.9|12275.2|12274.4|803
1610116200000|2021-01-08 14:30:00|12278.3|12277.4|12277.1|12276.2|12282.8|12281.9|12276.1|12275.2|1156
1610116500000|2021-01-08 14:35:00|12277|12276.4|12266.4|12265.5|12277.4|12276.5|12265|12264.1|1074
1610116800000|2021-01-08 14:40:00|12266.8|12265.9|12258|12257.4|12269.2|12268.5|12257.8|12257|1100
1610117100000|2021-01-08 14:45:00|12258.1|12257.2|12258.9|12258|12262.3|12261.4|12253.7|12252.8|1189
1610117400000|2021-01-08 14:50:00|12258.7|12258.1|12245.5|12244.9|12258.8|12258.1|12243.8|12242.9|1291
1610117700000|2021-01-08 14:55:00|12245.7|12244.8|12250.5|12249.6|12255.4|12254.5|12243.9|12243.2|1309
1610118000000|2021-01-08 15:00:00|12250.3|12249.4|12254.2|12253.6|12254.2|12253.6|12243.7|12242.8|1229
1610118300000|2021-01-08 15:05:00|12254.4|12253.5|12241.9|12241|12257.1|12256.2|12240.7|12239.8|1170
1610118600000|2021-01-08 15:10:00|12242|12241.1|12243.1|12242.5|12246.5|12245.7|12242|12241.1|854
1610118900000|2021-01-08 15:15:00|12243.2|12242.6|12234|12233.1|12243.7|12243.1|12233.5|12232.6|1112
1610119200000|2021-01-08 15:20:00|12234.1|12233.2|12224.7|12224.1|12234.4|12233.6|12222.5|12221.8|1180
1610119500000|2021-01-08 15:25:00|12224.8|12223.9|12225.5|12224.6|12231.5|12230.7|12222.6|12221.9|1136
1610119800000|2021-01-08 15:30:00|12225.4|12224.8|12231.8|12231.2|12232.8|12231.9|12224.9|12224.1|1095
1610120100000|2021-01-08 15:35:00|12231.7|12231.1|12231.8|12230.9|12234.3|12233.4|12227.3|12226.7|1018
1610120400000|2021-01-08 15:40:00|12231.7|12230.8|12233.5|12232.9|12234.2|12233.4|12227.2|12226.3|883
1610120700000|2021-01-08 15:45:00|12233.6|12232.7|12231.1|12230.2|12234.2|12233.3|12229.7|12229.1|795
1610121000000|2021-01-08 15:50:00|12231|12230.1|12237.8|12237.2|12238|12237.3|12228.9|12228|1059
1610121300000|2021-01-08 15:55:00|12237.9|12237.3|12255.3|12254.7|12258.5|12257.9|12237.9|12237.3|1299
1610121600000|2021-01-08 16:00:00|12255.7|12255.1|12258.8|12257.9|12263.4|12262.5|12253.4|12252.8|1478
1610121900000|2021-01-08 16:05:00|12258.7|12257.8|12251.1|12250.2|12258.8|12257.9|12246.9|12246.2|1101
1610122200000|2021-01-08 16:10:00|12250.9|12250|12241.7|12240.8|12251.4|12250.5|12241.6|12240.7|917
1610122500000|2021-01-08 16:15:00|12241.4|12240.5|12253.7|12252.8|12263.2|12262|12237|12236.1|1359
1610122800000|2021-01-08 16:20:00|12253.6|12252.7|12245.6|12244.7|12261|12260.1|12241.8|12240.9|1288
1610123100000|2021-01-08 16:25:00|12245.5|12244.6|12247|12246.1|12250.5|12249.6|12242.9|12242|891
1610123400000|2021-01-08 16:30:00|12246.8|12245.9|12252.1|12251.2|12254.8|12253.9|12245.5|12244.7|967
1610123700000|2021-01-08 16:35:00|12252|12251.1|12255.9|12255|12257.3|12256.4|12249.5|12248.7|837
1610124000000|2021-01-08 16:40:00|12255.8|12254.9|12260.6|12260|12263.6|12261.9|12255.4|12254.5|824
1610124300000|2021-01-08 16:45:00|12260.8|12259.9|12260.2|12259.3|12263.9|12263|12258.2|12257.3|743
1610124600000|2021-01-08 16:50:00|12259.9|12259|12254.8|12253.9|12261.1|12260.2|12253.1|12252.3|840
1610124900000|2021-01-08 16:55:00|12254.9|12254|12252|12251.4|12259.5|12258.6|12251.5|12250.6|826
1610125200000|2021-01-08 17:00:00|12251.9|12251|12247.4|12246.5|12253.5|12252.6|12246.1|12245.2|815
1610125500000|2021-01-08 17:05:00|12247.3|12246.4|12246.4|12245.5|12247.6|12246.8|12243.2|12242.4|668
1610125800000|2021-01-08 17:10:00|12246.5|12245.6|12250|12249.4|12250.9|12250.1|12244.9|12244.2|511
1610126100000|2021-01-08 17:15:00|12249.9|12249|12242.6|12241.7|12250|12249.1|12242.4|12241.5|586
1610126400000|2021-01-08 17:20:00|12242.7|12241.8|12240.7|12239.8|12243.1|12242.2|12239.7|12238.8|625
1610126700000|2021-01-08 17:25:00|12240.6|12239.7|12234.9|12234|12242.2|12241.6|12232.3|12231.4|737
1610127000000|2021-01-08 17:30:00|12235|12234.1|12227.1|12226.2|12237.3|12236.4|12225.2|12224.3|789
1610127300000|2021-01-08 17:35:00|12227.2|12226.3|12230.1|12229.2|12233.5|12232.6|12227.2|12226.3|698
1610127600000|2021-01-08 17:40:00|12230.2|12229.3|12233.1|12232.2|12236.2|12235.3|12229.8|12228.9|729
1610127900000|2021-01-08 17:45:00|12233|12232.1|12231.5|12230.6|12235.5|12234.6|12230.1|12229.2|707
1610128200000|2021-01-08 17:50:00|12231.9|12231|12225.8|12224.9|12232.9|12232|12224.6|12223.7|696
1610128500000|2021-01-08 17:55:00|12225.6|12224.7|12229.2|12228.3|12230.3|12229.4|12224.9|12224|697
1610128800000|2021-01-08 18:00:00|12229|12228.1|12223.4|12222.8|12229.2|12228.4|12222.9|12222|565
1610129100000|2021-01-08 18:05:00|12223.6|12222.7|12217.6|12216.7|12223.7|12222.8|12217|12216.2|557
1610129400000|2021-01-08 18:10:00|12217.4|12216.5|12220|12219.4|12222.3|12221.7|12217.1|12216.2|565
1610129700000|2021-01-08 18:15:00|12219.9|12219.3|12212.8|12211.9|12220.3|12219.6|12211.1|12210.5|728
1610130000000|2021-01-08 18:20:00|12212.7|12211.8|12206.2|12205.3|12214.7|12213.8|12206|12205.1|827
1610130300000|2021-01-08 18:25:00|12206.3|12205.4|12213.2|12212.3|12214.6|12213.7|12204.5|12203.7|786
1610130600000|2021-01-08 18:30:00|12212.9|12212.1|12206.3|12205.7|12213.2|12212.4|12205.8|12204.9|632
1610130900000|2021-01-08 18:35:00|12206.2|12205.6|12199.9|12199|12206.8|12205.9|12198.9|12198|766
1610131200000|2021-01-08 18:40:00|12200|12199.4|12199|12198.1|12200.6|12199.7|12195.3|12194.4|775
1610131500000|2021-01-08 18:45:00|12198.9|12198|12195.5|12194.6|12200.5|12199.6|12193.6|12192.7|818
1610131800000|2021-01-08 18:50:00|12195.6|12194.7|12206.4|12205.5|12207.6|12206.7|12195.1|12194.2|842
1610132100000|2021-01-08 18:55:00|12206.3|12205.4|12195.4|12194.5|12208.9|12208|12194.5|12193.6|980
1610132400000|2021-01-08 19:00:00|12195.5|12194.6|12203.4|12202.5|12203.5|12202.6|12195.5|12194.6|741
1610132700000|2021-01-08 19:05:00|12203.5|12202.6|12209.1|12208.2|12212.1|12211.2|12202.2|12201.3|729
1610133000000|2021-01-08 19:10:00|12209|12208.1|12211.3|12210.7|12212.2|12211.3|12208.8|12207.9|521
1610133300000|2021-01-08 19:15:00|12211.1|12210.2|12209.1|12208.2|12211.1|12210.2|12206.3|12205.4|531
1610133600000|2021-01-08 19:20:00|12209.2|12208.3|12207.5|12206.6|12210.1|12209.2|12206.5|12205.6|394
1610133900000|2021-01-08 19:25:00|12207.6|12206.7|12207.5|12206.6|12207.6|12206.9|12204.2|12203.4|485
1610134200000|2021-01-08 19:30:00|12207.3|12206.4|12211|12210.4|12212.2|12211.5|12204.5|12203.7|549
1610134500000|2021-01-08 19:35:00|12211.1|12210.5|12211.9|12211.3|12215.6|12214.7|12210.3|12209.6|580
1610134800000|2021-01-08 19:40:00|12212|12211.4|12211.1|12210.5|12214.9|12214.3|12210|12209.2|477
1610135100000|2021-01-08 19:45:00|12211.2|12210.3|12212.1|12211.2|12212.5|12211.6|12209.4|12208.5|377
1610135400000|2021-01-08 19:50:00|12212.2|12211.3|12216.7|12215.8|12218|12217.1|12212.1|12211.2|437
1610135700000|2021-01-08 19:55:00|12216.6|12215.7|12215.1|12214.5|12217.9|12217.3|12214|12213.2|559
1610136000000|2021-01-08 20:00:00|12215|12214.2|12214.9|12214|12217.2|12216.3|12212.3|12211.4|475
1610136300000|2021-01-08 20:05:00|12215|12214.1|12220.1|12219.2|12220.2|12219.3|12214.1|12213.2|516
1610136600000|2021-01-08 20:10:00|12220.2|12219.3|12217.8|12216.9|12220.2|12219.4|12216.1|12215.2|400
1610136900000|2021-01-08 20:15:00|12217.9|12217|12218.1|12217.2|12220.4|12219.5|12217.1|12216.4|453
1610137200000|2021-01-08 20:20:00|12218|12217.1|12217.3|12216.4|12218.4|12217.6|12217|12216.2|377
1610137500000|2021-01-08 20:25:00|12217.6|12216.7|12219|12218.1|12220.4|12219.5|12217.3|12216.4|338
1610137800000|2021-01-08 20:30:00|12218.9|12218|12221.9|12221.3|12223.7|12222.9|12217.1|12216.2|447
1610138100000|2021-01-08 20:35:00|12222|12221.4|12221.4|12220.5|12223.2|12222.3|12219.9|12219|269
1610138400000|2021-01-08 20:40:00|12221.3|12220.4|12221.9|12221|12223|12222.1|12220|12219.3|266
1610138700000|2021-01-08 20:45:00|12221.8|12220.9|12222.5|12221.6|12223.8|12223.1|12221.3|12220.4|420
1610139000000|2021-01-08 20:50:00|12222.9|12222|12224.8|12223.9|12225.7|12224.8|12222.6|12221.9|473
1610139300000|2021-01-08 20:55:00|12224.7|12223.8|12226.7|12225.8|12227.1|12226.2|12223.5|12222.6|504
1610139600000|2021-01-08 21:00:00|12226|12225.1|12227|12226.1|12227.8|12226.9|12222.7|12221.6|544
1610139900000|2021-01-08 21:05:00|12226.9|12226|12223.4|12222.5|12227.6|12226.7|12223.1|12222.2|347
1610140200000|2021-01-08 21:10:00|12223.2|12222.3|12223.3|12222.4|12224.9|12224|12221.6|12220.7|254
1610140500000|2021-01-08 21:15:00|12223.2|12222.3|12223.8|12222.9|12225.9|12225|12223.2|12222.3|226
1610140800000|2021-01-08 21:20:00|12223.7|12222.8|12223.4|12222.5|12223.9|12223|12221.8|12221|253
1610141100000|2021-01-08 21:25:00|12223.3|12222.4|12223.6|12222.7|12224.1|12223.2|12222|12221.1|196
1610141400000|2021-01-08 21:30:00|12223.7|12222.8|12220.5|12219.6|12224.3|12223.4|12220.1|12219.2|293
1610141700000|2021-01-08 21:35:00|12220.4|12219.5|12218.3|12217.4|12221.8|12220.9|12216.9|12216|283
1610142000000|2021-01-08 21:40:00|12218.1|12217.2|12220.6|12219.7|12220.9|12220|12217.3|12216.4|240
1610142300000|2021-01-08 21:45:00|12220.7|12219.8|12223|12222.1|12223.4|12222.5|12218.7|12217.8|320
1610142600000|2021-01-08 21:50:00|12223.1|12222.2|12222.5|12221.6|12224.9|12224|12222|12220.5|281
1610142900000|2021-01-08 21:55:00|12223.7|12220.2|12223.6|12217.6|12225.8|12223.1|12215.9|12209.9|1025
1610312400000|2021-01-10 21:00:00|12221.3|12209.3|12222.6|12210.6|12223.3|12211.3|12221.3|12209.3|7
1610312700000|2021-01-10 21:05:00|12222.7|12210.7|12233.4|12221.4|12233.4|12221.4|12222.7|12210.7|9
1610313000000|2021-01-10 21:10:00|12222.8|12210.8|12233.4|12221.4|12233.4|12221.4|12222.8|12210.8|2
1610313300000|2021-01-10 21:15:00|12222.8|12210.8|12231.9|12219.9|12231.9|12219.9|12222.8|12210.8|6
1610313600000|2021-01-10 21:20:00|12233.4|12221.4|12233.4|12221.4|12233.4|12221.4|12233.4|12221.4|1
1610313900000|2021-01-10 21:25:00|12222.8|12210.8|12222.1|12210.1|12226.9|12214.9|12217|12205|54
1610314200000|2021-01-10 21:30:00|12222.7|12210.7|12223.6|12211.6|12227|12215|12221.5|12209.5|25
1610314500000|2021-01-10 21:35:00|12222.9|12210.9|12227|12215|12227|12215|12222.9|12210.9|3
1610315100000|2021-01-10 21:45:00|12226.3|12214.3|12227.7|12215.7|12228.3|12216.3|12220.9|12210.4|43
1610315400000|2021-01-10 21:50:00|12227.4|12215.4|12224.5|12212.5|12233.4|12221.4|12222.3|12210.3|13
1610315700000|2021-01-10 21:55:00|12207.8|12195.8|12229.6|12217.6|12229.7|12217.7|12207.5|12195.5|10
1610316000000|2021-01-10 22:00:00|12223.7|12213.2|12221.7|12212.8|12229.7|12217.7|12218.3|12209.9|102
1610316300000|2021-01-10 22:05:00|12221.1|12212.7|12224.1|12213.2|12228.4|12216.4|12217.6|12210.1|195
1610316600000|2021-01-10 22:10:00|12225.1|12214.4|12233.8|12221.8|12244.2|12232.2|12218|12211.6|320
1610316900000|2021-01-10 22:15:00|12235.7|12223.7|12225.3|12213.3|12235.8|12225.5|12217.3|12205.3|247
1610317200000|2021-01-10 22:20:00|12225.7|12213.7|12224.6|12214.4|12227.8|12217|12222.6|12212|125
1610317500000|2021-01-10 22:25:00|12224.5|12214.5|12233.5|12221.5|12235.1|12223.1|12218|12212.3|212
1610317800000|2021-01-10 22:30:00|12233.6|12221.6|12231.1|12219.1|12233.6|12221.6|12226.8|12214.8|155
1610318100000|2021-01-10 22:35:00|12229.7|12217.7|12223.9|12211.9|12233.4|12221.4|12219.6|12207.6|240
1610318400000|2021-01-10 22:40:00|12224|12212|12222.6|12216.6|12229.9|12223.9|12218.4|12211.6|242
1610318700000|2021-01-10 22:45:00|12221.2|12215.2|12218|12213.8|12222.3|12216.3|12216.9|12213.3|142
1610319000000|2021-01-10 22:50:00|12220.5|12213.9|12221.1|12215.1|12223.1|12217.1|12218.3|12212.3|214
1610319300000|2021-01-10 22:55:00|12221.3|12215.3|12221|12215|12221.8|12215.8|12220.5|12214.5|81
1610319600000|2021-01-10 23:00:00|12221.2|12215.2|12215|12214.1|12223|12217.1|12213.6|12211|745
1610319900000|2021-01-10 23:05:00|12214.9|12214|12202.4|12201.5|12215.4|12214.5|12201.4|12200.5|651
1610320200000|2021-01-10 23:10:00|12202.5|12201.6|12205.1|12204.2|12206.7|12205.8|12199.2|12198.3|558
1610320500000|2021-01-10 23:15:00|12205|12204.1|12198.3|12197.4|12205|12204.1|12198.2|12197.3|484
1610320800000|2021-01-10 23:20:00|12198.2|12197.3|12199.8|12198.9|12201.6|12200.7|12197.3|12196.4|455
1610321100000|2021-01-10 23:25:00|12199.9|12199|12201.5|12200.6|12202|12201.1|12198.7|12197.8|381
1610321400000|2021-01-10 23:30:00|12201.4|12200.5|12203.6|12202.7|12203.9|12203|12201.4|12200.5|307
1610321700000|2021-01-10 23:35:00|12203.4|12202.5|12201.2|12200.3|12205.7|12204.8|12200.8|12199.9|317
1610322000000|2021-01-10 23:40:00|12201.4|12200.5|12187.8|12186.9|12201.6|12200.8|12186.8|12185.9|869
1610322300000|2021-01-10 23:45:00|12187.5|12186.6|12192.8|12191.9|12194.9|12194|12187.5|12186.6|555
1610322600000|2021-01-10 23:50:00|12193.1|12192.2|12187.9|12187|12193.8|12192.9|12187.9|12187|584
1610322900000|2021-01-10 23:55:00|12188|12187.1|12187.7|12186.8|12188.8|12187.9|12182.7|12181.8|853
1610323200000|2021-01-11 00:00:00|12187.6|12186.7|12194.1|12193.2|12196.7|12195.8|12184.8|12183.9|782
1610323500000|2021-01-11 00:05:00|12194|12193.1|12192|12191.1|12195|12194.1|12190.9|12190|296
1610323800000|2021-01-11 00:10:00|12191.9|12191|12187|12186.1|12193.2|12192.3|12186.6|12185.7|619
1610324100000|2021-01-11 00:15:00|12187.1|12186.2|12186.8|12185.9|12190.9|12190|12184.9|12184|568
1610324400000|2021-01-11 00:20:00|12186.9|12186|12185.3|12184.4|12188.5|12187.6|12184.1|12183.2|593
1610324700000|2021-01-11 00:25:00|12185.2|12184.3|12184.5|12183.6|12185.4|12184.5|12182.8|12181.9|520
1610325000000|2021-01-11 00:30:00|12184.4|12183.5|12186.2|12185.3|12189|12188.1|12181.7|12180.8|616
1610325300000|2021-01-11 00:35:00|12185.7|12185.1|12185.4|12184.5|12188.3|12187.4|12183.5|12182.6|621
1610325600000|2021-01-11 00:40:00|12185.5|12184.6|12187.3|12186.4|12187.6|12186.7|12184.6|12183.7|434
1610325900000|2021-01-11 00:45:00|12187.4|12186.5|12188.9|12188|12189.8|12188.9|12187.3|12186.4|479
1610326200000|2021-01-11 00:50:00|12188.8|12187.9|12188.3|12187.4|12190|12189.2|12185.8|12184.9|365
1610326500000|2021-01-11 00:55:00|12188.4|12187.5|12189.2|12188.3|12192.3|12191.4|12188.4|12187.5|414
1610326800000|2021-01-11 01:00:00|12189.3|12188.4|12190.1|12189.2|12191|12190.1|12187.6|12186.7|650
1610327100000|2021-01-11 01:05:00|12189.9|12189|12183.7|12182.8|12191.6|12190.7|12183.1|12182.2|534
1610327400000|2021-01-11 01:10:00|12183.8|12182.9|12182.8|12181.9|12184.7|12183.8|12182|12181.1|414
1610327700000|2021-01-11 01:15:00|12182.7|12181.8|12176.5|12175.6|12182.7|12181.8|12173.9|12173|719
1610328000000|2021-01-11 01:20:00|12176.6|12175.7|12178|12177.1|12180.1|12179.2|12176.5|12175.6|447
1610328300000|2021-01-11 01:25:00|12178.1|12177.2|12177.3|12176.4|12178.6|12177.7|12176.7|12175.8|268
1610328600000|2021-01-11 01:30:00|12177.2|12176.3|12175.6|12174.7|12178.1|12177.2|12175.1|12174.2|316
1610328900000|2021-01-11 01:35:00|12175.5|12174.6|12174|12173.1|12176.5|12175.6|12171.7|12170.8|530
1610329200000|2021-01-11 01:40:00|12174.1|12173.2|12176.8|12176.2|12177|12176.3|12174.1|12173.2|387
1610329500000|2021-01-11 01:45:00|12177|12176.4|12181.5|12180.6|12181.9|12181.1|12176.5|12175.8|468
1610329800000|2021-01-11 01:50:00|12181.4|12180.5|12179.4|12178.5|12182.8|12181.9|12179|12178.1|403
1610330100000|2021-01-11 01:55:00|12179.3|12178.4|12178.3|12177.4|12180.1|12179.5|12176.7|12176|372
1610330400000|2021-01-11 02:00:00|12178.1|12177.2|12174.4|12173.5|12178.6|12177.8|12174|12173.2|367
1610330700000|2021-01-11 02:05:00|12174|12173.4|12173|12172.1|12174.3|12173.5|12168.5|12167.6|607
1610331000000|2021-01-11 02:10:00|12173.1|12172.2|12169.7|12168.8|12173.7|12173.1|12169.6|12168.7|385
1610331300000|2021-01-11 02:15:00|12169.6|12169|12168.7|12167.8|12169.7|12169.1|12167.4|12166.5|298
1610331600000|2021-01-11 02:20:00|12168.9|12168.3|12173.5|12172.6|12173.5|12172.8|12167.4|12166.6|380
1610331900000|2021-01-11 02:25:00|12173.4|12172.5|12176.1|12175.2|12178|12177.1|12172.9|12172|499
1610332200000|2021-01-11 02:30:00|12176.2|12175.3|12177.8|12177.2|12178|12177.2|12175.8|12174.9|428
1610332500000|2021-01-11 02:35:00|12177.7|12177.1|12174.8|12173.9|12178.1|12177.4|12174.4|12173.6|400
1610332800000|2021-01-11 02:40:00|12174.9|12174|12173.4|12172.5|12174.9|12174|12171.9|12171|304
1610333100000|2021-01-11 02:45:00|12173.6|12172.8|12177.6|12176.7|12177.7|12176.8|12173.3|12172.4|381
1610333400000|2021-01-11 02:50:00|12177.5|12176.6|12178.3|12177.7|12179.1|12178.2|12176.3|12175.5|435
1610333700000|2021-01-11 02:55:00|12178.5|12177.6|12180.5|12179.6|12180.5|12179.7|12176.8|12175.9|393
1610334000000|2021-01-11 03:00:00|12180.6|12179.7|12177.4|12176.5|12180.9|12180|12176.1|12175.3|374
1610334300000|2021-01-11 03:05:00|12177.3|12176.4|12176.7|12175.8|12177.3|12176.4|12175.1|12174.4|239
1610334600000|2021-01-11 03:10:00|12176.9|12176.1|12176.5|12175.6|12177.5|12176.7|12174.6|12173.9|280
1610334900000|2021-01-11 03:15:00|12176.6|12175.7|12176.6|12175.7|12179.9|12179|12176.1|12175.5|281
1610335200000|2021-01-11 03:20:00|12176.7|12175.8|12173.4|12172.8|12178.7|12177.8|12173.4|12172.6|326
1610335500000|2021-01-11 03:25:00|12173.2|12172.6|12175.9|12175|12176|12175.2|12171.9|12171|411
1610335800000|2021-01-11 03:30:00|12175.8|12174.9|12177.6|12176.7|12179.1|12178.3|12175.2|12174.3|364
1610336100000|2021-01-11 03:35:00|12177.5|12176.6|12176.8|12175.9|12178|12177.1|12176.6|12175.7|240
1610336400000|2021-01-11 03:40:00|12176.9|12176|12175.3|12174.4|12177.6|12176.7|12175.2|12174.4|182
1610336700000|2021-01-11 03:45:00|12175.2|12174.3|12171.3|12170.4|12175.2|12174.4|12171.3|12170.4|304
1610337000000|2021-01-11 03:50:00|12171.6|12170.7|12175.2|12174.3|12175.2|12174.3|12171.5|12170.7|208
1610337300000|2021-01-11 03:55:00|12175|12174.1|12173.8|12172.9|12176.7|12175.8|12173.7|12172.8|285
1610337600000|2021-01-11 04:00:00|12173.9|12173|12176.5|12175.6|12177.2|12176.6|12173.8|12173|236
1610337900000|2021-01-11 04:05:00|12176.6|12175.7|12175.7|12174.8|12176.6|12175.7|12173.7|12173|229
1610338200000|2021-01-11 04:10:00|12175.9|12174.7|12174.1|12173.5|12175.9|12174.9|12173.7|12173|220
1610338500000|2021-01-11 04:15:00|12174|12173.4|12171.7|12170.8|12174.7|12174.1|12170.6|12169.9|348
1610338800000|2021-01-11 04:20:00|12171.6|12170.7|12170.4|12169.8|12172.3|12171.5|12170.3|12169.6|239
1610339100000|2021-01-11 04:25:00|12170.5|12169.9|12169|12168.1|12171|12170.4|12167.1|12166.2|290
1610339400000|2021-01-11 04:30:00|12168.6|12167.7|12170.6|12169.7|12171.6|12170.7|12168.6|12167.7|287
1610339700000|2021-01-11 04:35:00|12170.7|12169.8|12170|12169.1|12170.9|12170|12169.4|12168.8|210
1610340000000|2021-01-11 04:40:00|12170.1|12169.2|12170.7|12169.8|12171.4|12170.8|12169.4|12168.7|191
1610340300000|2021-01-11 04:45:00|12170.8|12169.9|12170.2|12169.3|12172.2|12171.6|12169.6|12168.8|166
1610340600000|2021-01-11 04:50:00|12170.4|12169.5|12169|12168.1|12171.1|12170.2|12168|12167.2|290
1610340900000|2021-01-11 04:55:00|12168.9|12168.3|12174.2|12173.6|12175.1|12174.4|12168.9|12168.2|416
1610341200000|2021-01-11 05:00:00|12174.4|12173.5|12172.4|12171.5|12174.6|12173.9|12170.8|12170|360
1610341500000|2021-01-11 05:05:00|12172.3|12171.4|12171.6|12170.7|12174.3|12173.4|12171.3|12170.4|331
1610341800000|2021-01-11 05:10:00|12171.4|12170.8|12171.7|12170.8|12172.1|12171.4|12170.5|12169.8|249
1610342100000|2021-01-11 05:15:00|12171.6|12170.7|12173.7|12173.1|12174.7|12174|12171|12170.2|287
1610342400000|2021-01-11 05:20:00|12173.6|12173|12174.7|12174.1|12174.9|12174.2|12171.8|12171.1|275
1610342700000|2021-01-11 05:25:00|12174.9|12174|12174.2|12173.3|12175|12174.3|12173.2|12172.4|257
1610343000000|2021-01-11 05:30:00|12173.9|12173|12175.7|12175.1|12176.3|12175.7|12172.8|12171.9|384
1610343300000|2021-01-11 05:35:00|12175.8|12174.9|12176|12175.1|12176.3|12175.6|12174.7|12173.8|343
1610343600000|2021-01-11 05:40:00|12176.1|12175.2|12175.3|12174.4|12177.2|12176.5|12174.5|12173.9|370
1610343900000|2021-01-11 05:45:00|12175.4|12174.5|12175.7|12174.8|12176.5|12175.6|12174.6|12173.7|252
1610344200000|2021-01-11 05:50:00|12175.6|12174.7|12174.7|12173.8|12177.1|12176.2|12174.6|12173.7|228
1610344500000|2021-01-11 05:55:00|12174.8|12173.9|12182|12181.4|12182.5|12181.6|12174|12173.2|612
1610344800000|2021-01-11 06:00:00|12181.9|12181.3|12180.5|12179.9|12182.2|12181.4|12177.6|12176.9|431
1610345100000|2021-01-11 06:05:00|12180.4|12179.8|12183|12182.1|12183.5|12182.7|12180.3|12179.4|397
1610345400000|2021-01-11 06:10:00|12182.9|12182|12182.9|12182|12183.4|12182.6|12180.2|12179.3|443
1610345700000|2021-01-11 06:15:00|12183|12182.1|12184.8|12183.9|12185.1|12184.5|12181|12180.1|520
1610346000000|2021-01-11 06:20:00|12184.7|12183.8|12184.8|12184.2|12185.4|12184.8|12183.7|12183.1|325
1610346300000|2021-01-11 06:25:00|12184.9|12184.3|12185.2|12184.3|12185.6|12184.9|12184.3|12183.6|295
1610346600000|2021-01-11 06:30:00|12185|12184.1|12188.4|12187.5|12189.4|12188.5|12184.3|12183.7|409
1610346900000|2021-01-11 06:35:00|12188.5|12187.6|12186.2|12185.3|12188.8|12188|12185.8|12185.2|503
1610347200000|2021-01-11 06:40:00|12186|12185.1|12184.8|12183.9|12186.6|12185.8|12183.9|12183|435
1610347500000|2021-01-11 06:45:00|12184.9|12184|12184.4|12183.5|12185.8|12184.9|12183.6|12182.8|336
1610347800000|2021-01-11 06:50:00|12184.6|12183.7|12190.2|12189.6|12190.4|12189.6|12184.5|12183.6|349
1610348100000|2021-01-11 06:55:00|12190.1|12189.5|12190.6|12189.7|12191.1|12190.4|12188.9|12188.3|350
1610348400000|2021-01-11 07:00:00|12190.3|12189.4|12188.2|12187.6|12190.6|12189.7|12184.1|12183.3|608
1610348700000|2021-01-11 07:05:00|12188.3|12187.7|12189.2|12188.6|12192.2|12191.6|12188.3|12187.7|452
1610349000000|2021-01-11 07:10:00|12189.3|12188.7|12190.2|12189.6|12190.5|12189.8|12186.8|12186|488
1610349300000|2021-01-11 07:15:00|12190.1|12189.5|12192.7|12191.8|12193.2|12192.6|12189.7|12188.9|629
1610349600000|2021-01-11 07:20:00|12192.9|12192.3|12187.2|12186.3|12194|12193.3|12184.4|12183.7|589
1610349900000|2021-01-11 07:25:00|12187.5|12186.9|12188.9|12188.3|12189.1|12188.4|12185.8|12185|520
1610350200000|2021-01-11 07:30:00|12188.8|12188.2|12183|12182.4|12189.3|12188.4|12181.2|12180.6|631
1610350500000|2021-01-11 07:35:00|12183.3|12182.7|12178.3|12177.7|12183.4|12182.8|12177.1|12176.5|582
1610350800000|2021-01-11 07:40:00|12178.4|12177.8|12184.9|12184.3|12185|12184.4|12178.4|12177.8|546
1610351100000|2021-01-11 07:45:00|12185|12184.4|12184.9|12184.3|12186|12185.4|12179.8|12179|557
1610351400000|2021-01-11 07:50:00|12184.8|12184.2|12181.9|12181.3|12185.6|12184.9|12181.2|12180.5|489
1610351700000|2021-01-11 07:55:00|12181.8|12181.2|12179|12178.1|12181.8|12181.2|12178.5|12177.8|526
1610352000000|2021-01-11 08:00:00|12178.9|12178|12184.1|12183.5|12188.5|12187.6|12178.8|12177.9|973
1610352300000|2021-01-11 08:05:00|12184|12183.4|12190|12189.4|12191|12190.1|12183|12182.4|758
1610352600000|2021-01-11 08:10:00|12190.2|12189.3|12196.8|12196.2|12197.1|12196.3|12190.2|12189.3|668
1610352900000|2021-01-11 08:15:00|12196.6|12196|12192.9|12192.3|12199|12198.2|12191.5|12190.7|647
1610353200000|2021-01-11 08:20:00|12193.1|12192.5|12194.3|12193.7|12197|12196.4|12192.2|12191.6|647
1610353500000|2021-01-11 08:25:00|12194.2|12193.6|12193|12192.1|12197.9|12197.2|12191.4|12190.8|700
1610353800000|2021-01-11 08:30:00|12192.7|12192.2|12192.3|12191.7|12194|12193.3|12190.6|12189.9|625
1610354100000|2021-01-11 08:35:00|12192.2|12191.6|12195.7|12195.1|12200.1|12199.5|12192.2|12191.6|713
1610354400000|2021-01-11 08:40:00|12195.8|12195.2|12196.1|12195.5|12199.9|12199.3|12195.7|12195.1|501
1610354700000|2021-01-11 08:45:00|12196.2|12195.6|12191.3|12190.7|12198.6|12197.9|12190.9|12190.3|610
1610355000000|2021-01-11 08:50:00|12191.2|12190.6|12185.7|12185.1|12192.3|12191.7|12183.7|12183.1|757
1610355300000|2021-01-11 08:55:00|12185.8|12184.9|12190.6|12190|12190.9|12190.1|12185.5|12184.7|697
1610355600000|2021-01-11 09:00:00|12190.8|12190.2|12186.7|12186.1|12191.3|12190.7|12186|12185.4|585
1610355900000|2021-01-11 09:05:00|12186.8|12186.2|12191.9|12191.3|12194.1|12193.5|12186.8|12186.2|656
1610356200000|2021-01-11 09:10:00|12192|12191.4|12180.8|12180.2|12193.5|12192.7|12180.3|12179.7|668
1610356500000|2021-01-11 09:15:00|12180.9|12180|12183.2|12182.6|12183.4|12182.8|12178.5|12177.9|578
1610356800000|2021-01-11 09:20:00|12183.1|12182.5|12183.3|12182.7|12186.3|12185.6|12178.6|12177.8|659
1610357100000|2021-01-11 09:25:00|12183.4|12182.8|12181.8|12181.2|12184.8|12184.2|12178.7|12178|640
1610357400000|2021-01-11 09:30:00|12181.9|12181.3|12185.3|12184.7|12185.5|12184.9|12181|12180.4|560
1610357700000|2021-01-11 09:35:00|12185.4|12184.5|12176.2|12175.3|12187.3|12186.7|12174.7|12174|832
1610358000000|2021-01-11 09:40:00|12176.1|12175.2|12172.3|12171.7|12178.4|12177.8|12171.5|12170.9|734
1610358300000|2021-01-11 09:45:00|12172.4|12171.8|12169.8|12169.2|12173|12172.4|12169.3|12168.7|637
1610358600000|2021-01-11 09:50:00|12170|12169.1|12166.6|12166|12172.7|12171.9|12165.9|12165.3|602
1610358900000|2021-01-11 09:55:00|12166.7|12166.1|12161|12160.4|12167.1|12166.5|12160.4|12159.8|764
1610359200000|2021-01-11 10:00:00|12161.4|12160.8|12160.7|12160.1|12162.3|12161.7|12159.3|12158.6|688
1610359500000|2021-01-11 10:05:00|12160.6|12160|12156.6|12156|12162.1|12161.5|12155.6|12155|597
1610359800000|2021-01-11 10:10:00|12156.7|12156.1|12164.6|12163.7|12165.4|12164.8|12156.6|12155.8|693
1610360100000|2021-01-11 10:15:00|12164.7|12163.8|12159.6|12159|12164.8|12164|12156.6|12156|626
1610360400000|2021-01-11 10:20:00|12159.5|12158.9|12155.4|12154.8|12164.2|12163.5|12155.2|12154.6|591
1610360700000|2021-01-11 10:25:00|12155.3|12154.7|12160.2|12159.6|12160.5|12159.7|12155.3|12154.6|568
1610361000000|2021-01-11 10:30:00|12160.1|12159.5|12161.2|12160.6|12161.2|12160.6|12154.8|12154.1|575
1610361300000|2021-01-11 10:35:00|12161.3|12160.7|12161.8|12161.2|12161.8|12161.2|12155.1|12154.4|614
1610361600000|2021-01-11 10:40:00|12162|12161.4|12163.4|12162.5|12163.5|12162.6|12158|12157.1|656
1610361900000|2021-01-11 10:45:00|12163.3|12162.4|12163.8|12163.2|12166.5|12165.8|12161.5|12160.6|649
1610362200000|2021-01-11 10:50:00|12163.7|12163.1|12167.2|12166.6|12167.8|12167.2|12162.6|12161.7|455
1610362500000|2021-01-11 10:55:00|12167.5|12166.7|12167.5|12166.9|12167.8|12167.2|12164.8|12164.2|570
1610362800000|2021-01-11 11:00:00|12167.4|12166.8|12166.5|12165.6|12169.3|12168.7|12164.9|12164.3|562
1610363100000|2021-01-11 11:05:00|12166.6|12165.7|12165.3|12164.4|12167.4|12166.5|12164.7|12163.9|522
1610363400000|2021-01-11 11:10:00|12165.4|12164.5|12164.5|12163.9|12168.8|12168.2|12164.4|12163.7|516
1610363700000|2021-01-11 11:15:00|12164.6|12164|12162.7|12162.1|12165|12164.4|12162.1|12161.5|453
1610364000000|2021-01-11 11:20:00|12162.4|12161.8|12164.2|12163.6|12168.1|12167.5|12162.4|12161.8|478
1610364300000|2021-01-11 11:25:00|12164.1|12163.5|12162.2|12161.6|12164.2|12163.6|12158.7|12158.1|456
1610364600000|2021-01-11 11:30:00|12162.1|12161.3|12165.9|12165.3|12166.1|12165.5|12160.5|12159.9|450
1610364900000|2021-01-11 11:35:00|12165.8|12165.2|12166.8|12166.2|12168.1|12167.5|12164.2|12163.6|476
1610365200000|2021-01-11 11:40:00|12166.9|12166.3|12168.6|12168|12168.7|12168.1|12164.5|12163.9|520
1610365500000|2021-01-11 11:45:00|12168.7|12168.1|12168.9|12168.3|12169.2|12168.6|12165.8|12165.2|488
1610365800000|2021-01-11 11:50:00|12168.8|12168.2|12167|12166.4|12169.3|12168.7|12165.9|12165.3|390
1610366100000|2021-01-11 11:55:00|12166.9|12166.3|12166.7|12166.1|12167.3|12166.7|12165.2|12164.6|419
1610366400000|2021-01-11 12:00:00|12166.6|12166|12165.7|12165.1|12168.7|12168.1|12164|12163.4|564
1610366700000|2021-01-11 12:05:00|12165.6|12165|12164.1|12163.5|12165.7|12165.1|12163.1|12162.5|566
1610367000000|2021-01-11 12:10:00|12163.8|12163.2|12157.2|12156.6|12164.2|12163.5|12156.9|12156.3|655
1610367300000|2021-01-11 12:15:00|12157.1|12156.5|12160.7|12160.1|12160.8|12160.2|12155.6|12155|620
1610367600000|2021-01-11 12:20:00|12160.6|12160|12158.9|12158.3|12160.7|12160.1|12157.9|12157.3|502
1610367900000|2021-01-11 12:25:00|12159|12158.4|12165.6|12165|12165.7|12165.1|12159|12158.3|589
1610368200000|2021-01-11 12:30:00|12165.5|12164.6|12163.3|12162.7|12165.5|12164.7|12162.3|12161.7|514
1610368500000|2021-01-11 12:35:00|12163.7|12163.1|12172|12171.1|12172.2|12171.6|12163.6|12162.9|568
1610368800000|2021-01-11 12:40:00|12172.1|12171.4|12169.1|12168.5|12172.3|12171.7|12167.4|12166.5|635
1610369100000|2021-01-11 12:45:00|12169.2|12168.6|12167.2|12166.6|12170.3|12169.5|12167.1|12166.5|542
1610369400000|2021-01-11 12:50:00|12167.3|12166.7|12163.9|12163.3|12169.9|12169.3|12163.9|12163.3|462
1610369700000|2021-01-11 12:55:00|12164|12163.4|12166.1|12165.2|12169.1|12168.5|12163.9|12163.3|511
1610370000000|2021-01-11 13:00:00|12166|12165.5|12161.7|12161.1|12168.4|12167.8|12161.4|12160.8|624
1610370300000|2021-01-11 13:05:00|12161.6|12161|12157.8|12157.2|12161.7|12161.1|12157.4|12156.8|607
1610370600000|2021-01-11 13:10:00|12157.7|12157.1|12163.1|12162.5|12163.3|12162.7|12157.7|12157|636
1610370900000|2021-01-11 13:15:00|12163|12162.4|12156|12155.4|12164.6|12163.8|12155.8|12155.1|588
1610371200000|2021-01-11 13:20:00|12155.8|12155.2|12156.7|12156.1|12160.8|12160.2|12155.7|12155.1|530
1610371500000|2021-01-11 13:25:00|12156.8|12156.2|12155.5|12154.9|12157.6|12157|12154.2|12153.3|454
1610371800000|2021-01-11 13:30:00|12155.7|12154.8|12152.7|12152.1|12156.6|12155.7|12150.8|12150.2|595
1610372100000|2021-01-11 13:35:00|12152.8|12152.2|12150.8|12150.2|12153.6|12153|12147.4|12146.7|707
1610372400000|2021-01-11 13:40:00|12150.5|12149.9|12154.5|12153.6|12155|12154.1|12145.9|12145|734
1610372700000|2021-01-11 13:45:00|12154.3|12153.7|12150.8|12150.2|12155.3|12154.5|12149.9|12149.3|754
1610373000000|2021-01-11 13:50:00|12150.7|12149.8|12147|12146.4|12150.7|12149.8|12142.4|12141.8|826
1610373300000|2021-01-11 13:55:00|12146.9|12146.3|12144.8|12144.2|12149.7|12148.9|12139.7|12139.1|818
1610373600000|2021-01-11 14:00:00|12144.9|12144.3|12147.8|12147.2|12153.1|12152.5|12143.9|12143.3|1061
1610373900000|2021-01-11 14:05:00|12147.6|12147|12155.7|12155.1|12157.8|12157.1|12147.6|12147|916
1610374200000|2021-01-11 14:10:00|12155.6|12155|12147.7|12147.1|12156|12155.3|12147|12146.2|872
1610374500000|2021-01-11 14:15:00|12147.9|12147.3|12140.2|12139.6|12148.5|12147.9|12138.1|12137.3|914
1610374800000|2021-01-11 14:20:00|12140.3|12139.7|12144.7|12144.1|12146.1|12145.5|12136.4|12135.5|838
1610375100000|2021-01-11 14:25:00|12144.6|12144|12150.8|12149.9|12154.1|12153.2|12144.2|12143.5|591
1610375400000|2021-01-11 14:30:00|12150.7|12149.8|12154.5|12153.6|12158.6|12157.7|12148.2|12147.4|859
1610375700000|2021-01-11 14:35:00|12154.6|12153.7|12149.9|12149|12155.8|12155.2|12148.6|12148|761
1610376000000|2021-01-11 14:40:00|12150.1|12149.2|12152|12151.1|12154.8|12154.2|12147.5|12146.7|661
1610376300000|2021-01-11 14:45:00|12151.8|12151.2|12146.8|12146.2|12152.3|12151.4|12146.4|12145.6|843
1610376600000|2021-01-11 14:50:00|12146.7|12145.8|12141.1|12140.5|12147|12146.4|12141.1|12140.3|921
1610376900000|2021-01-11 14:55:00|12141|12140.4|12137.8|12137.2|12141.2|12140.4|12134.1|12133.5|1176
1610377200000|2021-01-11 15:00:00|12138.1|12137|12144.1|12143.5|12144.3|12143.6|12132.6|12131.9|1096
1610377500000|2021-01-11 15:05:00|12144.2|12143.6|12144.9|12144|12145.5|12144.8|12139.1|12138.3|904
1610377800000|2021-01-11 15:10:00|12144.6|12143.7|12144.5|12143.6|12146.3|12145.7|12141.5|12140.9|919
1610378100000|2021-01-11 15:15:00|12144.4|12143.5|12150.4|12149.8|12151.2|12150.3|12143.8|12142.9|770
1610378400000|2021-01-11 15:20:00|12150.7|12149.7|12150.9|12150.3|12153|12152.4|12149.2|12148.5|745
1610378700000|2021-01-11 15:25:00|12151|12150.4|12152.3|12151.4|12154.2|12153.5|12148.7|12148.1|675
1610379000000|2021-01-11 15:30:00|12151.8|12151.2|12148.5|12147.6|12152.4|12151.6|12145.6|12145|647
1610379300000|2021-01-11 15:35:00|12148.7|12148.1|12144|12143.1|12150.6|12149.9|12140.7|12139.8|770
1610379600000|2021-01-11 15:40:00|12143.9|12143|12152.3|12151.4|12152.7|12152|12142.8|12142.1|821
1610379900000|2021-01-11 15:45:00|12152.4|12151.5|12147.5|12146.6|12155|12154.4|12146.1|12145.2|869
1610380200000|2021-01-11 15:50:00|12147.6|12146.7|12147.4|12146.5|12156.3|12155.5|12146.5|12145.9|877
1610380500000|2021-01-11 15:55:00|12147.5|12146.9|12150.9|12150|12152.7|12152|12146.2|12145.5|997
1610380800000|2021-01-11 16:00:00|12151|12150.1|12151.1|12150.5|12153.6|12153|12147.6|12147|913
1610381100000|2021-01-11 16:05:00|12151.2|12150.6|12153.7|12153.1|12154.9|12154|12150.5|12149.9|660
1610381400000|2021-01-11 16:10:00|12153.8|12153.2|12154.8|12153.9|12156.1|12155.3|12152.2|12151.3|869
1610381700000|2021-01-11 16:15:00|12154.9|12154|12153.8|12152.9|12158|12157.1|12153.1|12152.5|655
1610382000000|2021-01-11 16:20:00|12153.7|12153.1|12152.7|12151.8|12156|12155.4|12150.3|12149.7|640
1610382300000|2021-01-11 16:25:00|12152.5|12151.9|12161.7|12161.1|12163|12162.2|12152|12151.4|672
1610382600000|2021-01-11 16:30:00|12161.8|12160.9|12162.5|12161.6|12163.1|12162.2|12160|12159.4|705
1610382900000|2021-01-11 16:35:00|12162.7|12161.8|12162.3|12161.7|12164|12163.3|12159.9|12159.3|538
1610383200000|2021-01-11 16:40:00|12162|12161.4|12165.9|12165|12168.5|12167.9|12160.8|12160.2|639
1610383500000|2021-01-11 16:45:00|12165.8|12165.2|12167.8|12166.9|12171.4|12170.7|12165.6|12165|693
1610383800000|2021-01-11 16:50:00|12167.9|12167|12169.3|12168.7|12170.7|12170.1|12166.1|12165.4|504
1610384100000|2021-01-11 16:55:00|12169.2|12168.6|12169.4|12168.5|12172.1|12171.5|12167.1|12166.4|522
1610384400000|2021-01-11 17:00:00|12169.3|12168.4|12171.8|12171.2|12172.7|12171.9|12168.2|12167.3|507
1610384700000|2021-01-11 17:05:00|12172.1|12171.1|12172.7|12171.8|12172.8|12172.1|12170.1|12169.5|464
1610385000000|2021-01-11 17:10:00|12172.8|12171.9|12171.6|12171|12174.9|12174.2|12169.8|12169.2|427
1610385300000|2021-01-11 17:15:00|12171.5|12170.9|12171.7|12170.8|12172.6|12171.9|12168|12167.4|525
1610385600000|2021-01-11 17:20:00|12171.8|12170.9|12169.1|12168.5|12171.8|12171.1|12167.9|12167.2|378
1610385900000|2021-01-11 17:25:00|12169.3|12168.7|12168.4|12167.5|12171|12170.4|12167.6|12166.8|418
1610386200000|2021-01-11 17:30:00|12168.5|12167.6|12169.7|12169.1|12171.1|12170.4|12168.2|12167.5|511
1610386500000|2021-01-11 17:35:00|12169.6|12169|12167.3|12166.4|12171|12170.2|12167|12166.3|384
1610386800000|2021-01-11 17:40:00|12167.4|12166.8|12171|12170.4|12171.2|12170.4|12166.1|12165.4|429
1610387100000|2021-01-11 17:45:00|12171.1|12170.5|12168.5|12167.9|12171.1|12170.5|12166.1|12165.4|406
1610387400000|2021-01-11 17:50:00|12168.6|12168|12169.3|12168.4|12169.7|12169|12167.8|12167.2|314
1610387700000|2021-01-11 17:55:00|12169.2|12168.6|12167.4|12166.5|12171|12170.4|12166.4|12165.7|419
1610388000000|2021-01-11 18:00:00|12167.5|12166.8|12168.4|12167.5|12168.6|12167.9|12165.9|12165.2|430
1610388300000|2021-01-11 18:05:00|12168.5|12167.6|12167.4|12166.8|12169.1|12168.4|12167.3|12166.5|243
1610388600000|2021-01-11 18:10:00|12167.3|12166.7|12170|12169.4|12170.2|12169.5|12166.8|12165.9|326
1610388900000|2021-01-11 18:15:00|12170.1|12169.5|12168.2|12167.3|12172.2|12171.4|12168|12167.3|295
1610389200000|2021-01-11 18:20:00|12168.3|12167.4|12168.7|12168.1|12170.3|12169.6|12167.3|12166.5|386
1610389500000|2021-01-11 18:25:00|12168.6|12168|12170.5|12169.6|12170.7|12169.9|12167.5|12166.9|330
1610389800000|2021-01-11 18:30:00|12170.3|12169.7|12170|12169.4|12171.8|12171|12168.8|12168.1|286
1610390100000|2021-01-11 18:35:00|12169.8|12169.2|12168.2|12167.6|12170.1|12169.5|12167.6|12166.8|241
1610390400000|2021-01-11 18:40:00|12168.1|12167.5|12166.8|12166.2|12168.5|12167.7|12166.7|12166|357
1610390700000|2021-01-11 18:45:00|12166.9|12166.3|12165.2|12164.3|12167.8|12167|12163.6|12163|470
1610391000000|2021-01-11 18:50:00|12165.3|12164.4|12167.3|12166.7|12167.8|12167|12164.6|12164|342
1610391300000|2021-01-11 18:55:00|12167.2|12166.6|12165.9|12165.3|12168.3|12167.5|12164.5|12163.9|356
1610391600000|2021-01-11 19:00:00|12166.3|12165.4|12167.1|12166.5|12167.4|12166.8|12165.1|12164.5|330
1610391900000|2021-01-11 19:05:00|12167.2|12166.6|12168.3|12167.4|12169.2|12168.4|12166.9|12166|370
1610392200000|2021-01-11 19:10:00|12168.5|12167.6|12166.9|12166.3|12169.1|12168.3|12166.6|12166|324
1610392500000|2021-01-11 19:15:00|12166.8|12166.2|12166.1|12165.5|12169.7|12169.1|12166|12165.2|281
1610392800000|2021-01-11 19:20:00|12166.2|12165.6|12166.5|12165.9|12166.8|12166.1|12164.4|12163.7|234
1610393100000|2021-01-11 19:25:00|12166.1|12165.5|12165.6|12165|12167.8|12167|12165|12164.3|233
1610393400000|2021-01-11 19:30:00|12165.4|12164.8|12167.6|12167|12168.8|12168.1|12165.4|12164.7|296
1610393700000|2021-01-11 19:35:00|12167.7|12166.8|12167.7|12166.8|12168.7|12167.9|12165.4|12164.8|242
1610394000000|2021-01-11 19:40:00|12167.6|12166.7|12167.5|12166.9|12167.9|12167.3|12166.8|12166.2|192
1610394300000|2021-01-11 19:45:00|12167.7|12166.8|12164.6|12164|12167.7|12167|12164.5|12163.9|262
1610394600000|2021-01-11 19:50:00|12165.3|12164.7|12163.9|12163.3|12166.7|12166.1|12163.5|12162.9|285
1610394900000|2021-01-11 19:55:00|12163.8|12163.2|12162.8|12161.9|12164.5|12163.9|12161.5|12160.9|408
1610395200000|2021-01-11 20:00:00|12162.9|12162|12161.9|12161.3|12165.4|12164.7|12161.4|12160.7|327
1610395500000|2021-01-11 20:05:00|12161.8|12161.2|12162.1|12161.5|12162.5|12161.6|12160.4|12159.7|281
1610395800000|2021-01-11 20:10:00|12162.2|12161.6|12163.3|12162.4|12165.5|12164.9|12162.1|12161.3|319
1610396100000|2021-01-11 20:15:00|12163.2|12162.3|12162|12161.4|12164.4|12163.8|12161.5|12160.8|246
1610396400000|2021-01-11 20:20:00|12162.1|12161.2|12159.6|12158.7|12162.4|12161.6|12158.2|12157.6|349
1610396700000|2021-01-11 20:25:00|12159.5|12158.9|12157.1|12156.5|12161.1|12160.2|12156.3|12155.4|389
1610397000000|2021-01-11 20:30:00|12157.2|12156.6|12158.7|12157.8|12159.5|12158.9|12156.8|12156.2|303
1610397300000|2021-01-11 20:35:00|12158.8|12157.9|12155.5|12154.9|12159.7|12158.9|12153.7|12152.8|342
1610397600000|2021-01-11 20:40:00|12155.9|12155|12156.3|12155.7|12158.6|12157.8|12155.2|12154.5|305
1610397900000|2021-01-11 20:45:00|12156.1|12155.5|12157.5|12156.9|12159.6|12159|12155.1|12154.3|313
1610398200000|2021-01-11 20:50:00|12157.7|12156.8|12155.6|12155|12157.9|12157.2|12155.4|12154.6|322
1610398500000|2021-01-11 20:55:00|12155.7|12154.7|12154|12153.1|12157|12156.4|12153.5|12152.6|476
1610398800000|2021-01-11 21:00:00|12154.1|12153.2|12154.6|12153.7|12158.3|12157.6|12154.1|12153.2|321
1610399100000|2021-01-11 21:05:00|12154.5|12153.6|12154.4|12153.5|12154.7|12153.9|12153.5|12152.7|126
1610399400000|2021-01-11 21:10:00|12154.8|12153.9|12155.2|12154.3|12155.3|12154.5|12153.4|12152.7|160
1610399700000|2021-01-11 21:15:00|12155.1|12154.2|12157.3|12156.4|12157.4|12156.5|12154.6|12153.9|161
1610400000000|2021-01-11 21:20:00|12157.4|12156.5|12157.7|12157.1|12158.1|12157.3|12157.2|12156.4|77
1610400300000|2021-01-11 21:25:00|12157.6|12157|12155|12154.1|12157.8|12157.1|12154.4|12153.5|149
1610400600000|2021-01-11 21:30:00|12154.7|12153.8|12154.4|12153.5|12155.4|12154.5|12154|12153.1|142
1610400900000|2021-01-11 21:35:00|12154.5|12153.6|12153.1|12152.2|12154.5|12153.6|12152.7|12152|136
1610401200000|2021-01-11 21:40:00|12153.2|12152.3|12153.3|12152.7|12153.5|12152.7|12150.9|12150|171
1610401500000|2021-01-11 21:45:00|12153.6|12152.4|12150.8|12149.9|12153.9|12153|12150.6|12149.7|206
1610401800000|2021-01-11 21:50:00|12150.9|12150|12151.5|12150.6|12152|12151.1|12150.2|12149.1|327
1610402100000|2021-01-11 21:55:00|12151.3|12150.4|12153.2|12148.5|12153.2|12150.7|12149.3|12147.9|413
1610402400000|2021-01-11 22:00:00|12154.1|12148.9|12152.3|12149.1|12154.4|12149.8|12150.3|12147.7|69
1610402700000|2021-01-11 22:05:00|12152.2|12149.6|12153.2|12148.7|12154|12150.1|12151.6|12147|176
1610403000000|2021-01-11 22:10:00|12152.5|12149.1|12152.6|12149.9|12157|12151|12152.1|12148.1|205
1610403300000|2021-01-11 22:15:00|12153|12149.1|12153.6|12150.7|12154.3|12151.1|12151.5|12149.1|212
1610403600000|2021-01-11 22:20:00|12153.5|12150.9|12154.9|12151.9|12156.4|12152.7|12153|12150.3|213
1610403900000|2021-01-11 22:25:00|12154.8|12151.6|12155.2|12152.7|12156.1|12153.4|12154.8|12151.6|187
1610404200000|2021-01-11 22:30:00|12155.6|12152.5|12155.3|12151.1|12156.3|12153.3|12154.2|12149.8|224
1610404500000|2021-01-11 22:35:00|12155.8|12151.3|12155.9|12150.6|12160.3|12155.4|12155|12149.8|303
1610404800000|2021-01-11 22:40:00|12156|12150.5|12153.7|12150.4|12156.2|12150.8|12153.5|12149.1|224
1610405100000|2021-01-11 22:45:00|12153.6|12150.3|12155.3|12150.1|12156.1|12151.3|12153.4|12148.8|214
1610405400000|2021-01-11 22:50:00|12154.6|12149.5|12156.1|12151.8|12156.3|12153|12153.8|12149.3|189
1610405700000|2021-01-11 22:55:00|12155.8|12151.2|12154.8|12150.3|12156.1|12152.2|12154.3|12150.1|193
1610406000000|2021-01-11 23:00:00|12154.5|12150.5|12154.7|12153.2|12155.2|12154|12152.8|12150.2|681
1610406300000|2021-01-11 23:05:00|12154.5|12153.1|12153.7|12152.5|12154.7|12153.7|12152.1|12150.8|322
1610406600000|2021-01-11 23:10:00|12153.4|12152.6|12154.5|12153.6|12155.1|12154.2|12153.3|12152.3|211
1610406900000|2021-01-11 23:15:00|12154.6|12153.7|12156.2|12155.3|12157.2|12156.3|12154.4|12153.5|110
1610407200000|2021-01-11 23:20:00|12156.3|12155.4|12155|12154.1|12158.6|12157.7|12155|12154.1|217
1610407500000|2021-01-11 23:25:00|12155.1|12154.2|12156.4|12155.5|12156.6|12155.7|12155|12154.1|99
1610407800000|2021-01-11 23:30:00|12156.5|12155.6|12159.1|12158.2|12159.2|12158.3|12156.5|12155.6|170
1610408100000|2021-01-11 23:35:00|12159.3|12158.4|12161.7|12160.8|12161.8|12160.9|12157.5|12156.6|299
1610408400000|2021-01-11 23:40:00|12161.6|12160.7|12161.4|12160.5|12161.9|12161.2|12159.4|12158.6|209
1610408700000|2021-01-11 23:45:00|12161.3|12160.4|12157.5|12156.6|12161.6|12160.7|12157|12156.1|255
1610409000000|2021-01-11 23:50:00|12157.6|12156.7|12159.7|12158.8|12160|12159.1|12157.5|12156.6|243
1610409300000|2021-01-11 23:55:00|12159.6|12158.7|12161.3|12160.4|12161.3|12160.4|12159.1|12158.2|210
1610409600000|2021-01-12 00:00:00|12161.2|12160.3|12160.1|12159.2|12162.5|12161.6|12158.9|12158|360
1610409900000|2021-01-12 00:05:00|12160|12159.1|12155.1|12154.2|12160.1|12159.2|12154.6|12153.7|403
1610410200000|2021-01-12 00:10:00|12155.2|12154.3|12154.6|12153.7|12156.4|12155.5|12154.5|12153.4|215
1610410500000|2021-01-12 00:15:00|12154.7|12153.8|12155.1|12154.2|12156.2|12155.3|12153.1|12152.2|199
1610410800000|2021-01-12 00:20:00|12155|12154.1|12154.5|12153.9|12155|12154.1|12152.3|12151.7|267
1610411100000|2021-01-12 00:25:00|12154.4|12153.8|12154.8|12153.9|12155.3|12154.6|12153.8|12153.1|164
1610411400000|2021-01-12 00:30:00|12154.7|12153.8|12152.3|12151.4|12154.7|12153.8|12151.5|12150.8|232
1610411700000|2021-01-12 00:35:00|12152.4|12151.5|12154.5|12153.6|12154.9|12154|12152.2|12151.4|204
1610412000000|2021-01-12 00:40:00|12154.6|12153.7|12153.3|12152.7|12154.6|12153.7|12152|12151.1|201
1610412300000|2021-01-12 00:45:00|12153.2|12152.6|12159|12158.1|12160.1|12159.2|12152.9|12152.3|332
1610412600000|2021-01-12 00:50:00|12159.1|12158.2|12159.7|12158.8|12159.8|12158.9|12157.6|12156.9|320
1610412900000|2021-01-12 00:55:00|12159.5|12158.6|12159.9|12159|12160.6|12160|12158.5|12157.9|262
1610413200000|2021-01-12 01:00:00|12159.8|12158.9|12156.6|12155.7|12161.6|12160.7|12156.6|12155.7|393
1610413500000|2021-01-12 01:05:00|12156.5|12155.9|12160.5|12159.6|12160.5|12159.6|12156.5|12155.9|259
1610413800000|2021-01-12 01:10:00|12160.6|12159.7|12157.5|12156.6|12162.5|12161.6|12157.2|12156.3|392
1610414100000|2021-01-12 01:15:00|12157.9|12157|12152.6|12151.7|12158.8|12157.9|12151.8|12150.9|470
1610414400000|2021-01-12 01:20:00|12152.7|12151.8|12147.5|12146.6|12152.8|12152.1|12145.4|12144.5|603
1610414700000|2021-01-12 01:25:00|12147.4|12146.5|12141.9|12141|12148.1|12147.3|12141.2|12140.6|493
1610415000000|2021-01-12 01:30:00|12142|12141.1|12145.5|12144.6|12147.5|12146.6|12140.9|12140.1|506
1610415300000|2021-01-12 01:35:00|12145.4|12144.5|12144|12143.1|12146|12145.3|12142.7|12142.1|369
1610415600000|2021-01-12 01:40:00|12143.8|12142.9|12144.5|12143.6|12145|12144.3|12141.1|12140.4|390
1610415900000|2021-01-12 01:45:00|12144.6|12143.7|12144.9|12144|12144.9|12144|12142.8|12142|307
1610416200000|2021-01-12 01:50:00|12144.8|12143.9|12147.4|12146.5|12149.2|12148.4|12144.8|12143.9|501
1610416500000|2021-01-12 01:55:00|12147.3|12146.4|12149.7|12148.8|12151.3|12150.5|12147.1|12146.3|444
1610416800000|2021-01-12 02:00:00|12149.8|12148.9|12147.3|12146.7|12149.9|12149|12146.1|12145.5|324
1610417100000|2021-01-12 02:05:00|12147.4|12146.8|12145.2|12144.6|12147.8|12147.1|12144.9|12144|314
1610417400000|2021-01-12 02:10:00|12145.1|12144.5|12142.9|12142.3|12145.5|12144.7|12141.9|12141.2|306
1610417700000|2021-01-12 02:15:00|12142.8|12142.2|12142.5|12141.9|12143.5|12142.9|12141.9|12141.2|321
1610418000000|2021-01-12 02:20:00|12142.6|12142|12143.3|12142.7|12143.4|12142.8|12141.7|12141|222
1610418300000|2021-01-12 02:25:00|12143.4|12142.8|12144|12143.1|12144.3|12143.5|12142.3|12141.7|272
1610418600000|2021-01-12 02:30:00|12144.1|12143.2|12145.9|12145.3|12146.7|12145.9|12143.5|12142.9|375
1610418900000|2021-01-12 02:35:00|12146|12145.4|12147.6|12146.7|12148.5|12147.9|12145.3|12144.7|353
1610419200000|2021-01-12 02:40:00|12147.4|12146.5|12145.6|12144.7|12147.8|12147.1|12145.4|12144.7|209
1610419500000|2021-01-12 02:45:00|12145.7|12144.8|12144.9|12144|12146.9|12146.3|12143.8|12142.9|236
1610419800000|2021-01-12 02:50:00|12144.8|12143.9|12143.9|12143|12144.9|12144|12143.3|12142.5|198
1610420100000|2021-01-12 02:55:00|12144|12143.1|12144.6|12143.7|12145.5|12144.8|12143.8|12142.9|197
1610420400000|2021-01-12 03:00:00|12144.8|12143.9|12145.1|12144.5|12146.1|12145.2|12143|12142.1|220
1610420700000|2021-01-12 03:05:00|12145.3|12144.4|12146.6|12145.7|12147.4|12146.7|12145|12144.3|224
1610421000000|2021-01-12 03:10:00|12146.7|12145.8|12146|12145.4|12147.1|12146.2|12145.5|12144.8|227
1610421300000|2021-01-12 03:15:00|12145.9|12145.3|12146.4|12145.8|12147|12146.4|12145.3|12144.7|243
1610421600000|2021-01-12 03:20:00|12146.5|12145.9|12147.4|12146.8|12147.6|12147|12146.1|12145.3|209
1610421900000|2021-01-12 03:25:00|12147.3|12146.7|12146.9|12146.3|12147.5|12146.8|12146.8|12146|166
1610422200000|2021-01-12 03:30:00|12147.1|12146.2|12147.9|12147.3|12148.6|12148|12145.9|12145.2|307
1610422500000|2021-01-12 03:35:00|12147.8|12147.2|12150.2|12149.6|12150.6|12150|12147.8|12147.2|245
1610422800000|2021-01-12 03:40:00|12150.1|12149.5|12147.8|12147.2|12150.3|12149.5|12147.5|12146.8|200
1610423100000|2021-01-12 03:45:00|12148|12147.4|12148.8|12147.9|12148.9|12148|12147.1|12146.3|198
1610423400000|2021-01-12 03:50:00|12148.7|12147.8|12148.5|12147.9|12149.1|12148.3|12148.1|12147.4|147
1610423700000|2021-01-12 03:55:00|12148.6|12148|12148.9|12148.3|12149.4|12148.7|12146.5|12145.9|196
1610424000000|2021-01-12 04:00:00|12148.7|12148.1|12147.3|12146.7|12149|12148.3|12147.1|12146.3|171
1610424300000|2021-01-12 04:05:00|12147.2|12146.6|12147.3|12146.7|12148.1|12147.4|12146.5|12145.8|165
1610424600000|2021-01-12 04:10:00|12147.2|12146.6|12145.9|12145.3|12148.2|12147.6|12145.7|12145.1|173
1610424900000|2021-01-12 04:15:00|12145.8|12145.2|12144.8|12144.2|12146.4|12145.8|12144.7|12144.1|158
1610425200000|2021-01-12 04:20:00|12145|12144.1|12144.4|12143.8|12145.4|12144.6|12144.2|12143.6|176
1610425500000|2021-01-12 04:25:00|12144.3|12143.7|12142.7|12141.8|12144.4|12143.8|12142|12141.2|253
1610425800000|2021-01-12 04:30:00|12142.6|12141.7|12141|12140.4|12142.6|12141.7|12140.8|12140.2|190
1610426100000|2021-01-12 04:35:00|12140.9|12140.3|12140.9|12140.3|12142.2|12141.6|12140.7|12140.1|183
1610426400000|2021-01-12 04:40:00|12140.8|12140.2|12139.5|12138.9|12141.2|12140.6|12139.2|12138.5|197
1610426700000|2021-01-12 04:45:00|12139.6|12138.7|12141.8|12140.9|12142.2|12141.4|12139.1|12138.5|229
1610427000000|2021-01-12 04:50:00|12142|12141.1|12140.8|12140.2|12142.1|12141.4|12139.8|12139.2|210
1610427300000|2021-01-12 04:55:00|12140.9|12140.3|12143.4|12142.5|12143.9|12143.2|12140.7|12140.1|215
1610427600000|2021-01-12 05:00:00|12143.3|12142.4|12141.3|12140.4|12143.3|12142.5|12140.7|12140.1|246
1610427900000|2021-01-12 05:05:00|12141.2|12140.3|12141.5|12140.9|12142.1|12141.5|12140.4|12139.7|252
1610428200000|2021-01-12 05:10:00|12141.6|12141|12142.3|12141.7|12142.7|12142.1|12141.6|12141|147
1610428500000|2021-01-12 05:15:00|12142.4|12141.8|12142.4|12141.8|12142.8|12142|12141.5|12140.8|165
1610428800000|2021-01-12 05:20:00|12142.5|12141.9|12142.9|12142.3|12143.6|12143|12142.4|12141.7|108
1610429100000|2021-01-12 05:25:00|12143|12142.4|12143.2|12142.6|12144.3|12143.7|12142.6|12142|180
1610429400000|2021-01-12 05:30:00|12143.3|12142.7|12145|12144.4|12145.1|12144.5|12142.8|12142.2|157
1610429700000|2021-01-12 05:35:00|12144.8|12144.2|12147.1|12146.2|12147.2|12146.4|12144.3|12143.7|249
1610430000000|2021-01-12 05:40:00|12147.2|12146.3|12147.9|12147|12148.1|12147.3|12146.5|12145.6|370
1610430300000|2021-01-12 05:45:00|12148|12147.1|12150.2|12149.3|12150.2|12149.3|12147.4|12146.6|365
1610430600000|2021-01-12 05:50:00|12150.1|12149.2|12150.5|12149.9|12151.1|12150.4|12148.9|12148.1|313
1610430900000|2021-01-12 05:55:00|12150.6|12150|12153.8|12152.9|12155.7|12154.8|12150.5|12149.7|470
1610431200000|2021-01-12 06:00:00|12153.7|12153.1|12153.7|12152.8|12154.7|12154|12152.2|12151.4|497
1610431500000|2021-01-12 06:05:00|12153.6|12152.7|12155.9|12155.3|12156.3|12155.4|12152.9|12152.2|372
1610431800000|2021-01-12 06:10:00|12156|12155.4|12151.2|12150.6|12156.8|12155.9|12150.8|12150|326
1610432100000|2021-01-12 06:15:00|12151.3|12150.7|12149.8|12149.2|12152.1|12151.4|12149.1|12148.5|251
1610432400000|2021-01-12 06:20:00|12149.7|12149.1|12149.6|12149|12150.2|12149.5|12149.2|12148.5|292
1610432700000|2021-01-12 06:25:00|12149.7|12149.1|12151.4|12150.8|12152.5|12151.9|12149.1|12148.3|221
1610433000000|2021-01-12 06:30:00|12151.5|12150.6|12151.8|12150.9|12154.1|12153.4|12151.5|12150.6|247
1610433300000|2021-01-12 06:35:00|12151.7|12151.1|12154.9|12154.3|12155|12154.4|12151.7|12151|291
1610433600000|2021-01-12 06:40:00|12155|12154.4|12155.9|12155.3|12156.1|12155.4|12154.3|12153.7|259
1610433900000|2021-01-12 06:45:00|12155.8|12155.2|12158.8|12158.2|12159|12158.3|12155|12154.2|335
1610434200000|2021-01-12 06:50:00|12158.9|12158.3|12157.3|12156.7|12161.7|12161|12157.3|12156.7|370
1610434500000|2021-01-12 06:55:00|12157.4|12156.8|12161.4|12160.5|12161.8|12161.2|12157.1|12156.5|388
1610434800000|2021-01-12 07:00:00|12161.3|12160.4|12157.2|12156.6|12161.3|12160.5|12156.7|12156.1|382
1610435100000|2021-01-12 07:05:00|12157.3|12156.7|12157.8|12157.2|12158.6|12158|12155.8|12155.2|409
1610435400000|2021-01-12 07:10:00|12157.7|12157.1|12158.5|12157.9|12161.7|12161|12157.4|12156.7|475
1610435700000|2021-01-12 07:15:00|12158.4|12157.8|12162.9|12162.3|12163.6|12162.9|12158.4|12157.8|523
1610436000000|2021-01-12 07:20:00|12162.8|12162.2|12166.7|12166.1|12167.2|12166.5|12162.7|12162.1|532
1610436300000|2021-01-12 07:25:00|12166.6|12166|12169|12168.1|12169.6|12168.9|12166.6|12166|495
1610436600000|2021-01-12 07:30:00|12168.8|12168.2|12168.9|12168.3|12175.6|12175|12167.7|12166.9|695
1610436900000|2021-01-12 07:35:00|12169.2|12168.6|12164.9|12164.3|12169.6|12169|12164.8|12164|633
1610437200000|2021-01-12 07:40:00|12165|12164.4|12165.9|12165.3|12167.7|12167|12164.4|12163.8|471
1610437500000|2021-01-12 07:45:00|12166|12165.4|12162.3|12161.7|12166.1|12165.5|12161.9|12161.1|462
1610437800000|2021-01-12 07:50:00|12162.4|12161.8|12160.2|12159.6|12162.8|12162.2|12158.4|12157.7|526
1610438100000|2021-01-12 07:55:00|12160.1|12159.5|12163.8|12163.2|12166|12165.4|12160.1|12159.5|497
1610438400000|2021-01-12 08:00:00|12163.7|12163.1|12164.2|12163.6|12166|12165.4|12156.3|12155.5|715
1610438700000|2021-01-12 08:05:00|12164|12163.4|12159.3|12158.7|12164.5|12163.9|12156.4|12155.8|827
1610439000000|2021-01-12 08:10:00|12159.1|12158.5|12155.1|12154.5|12159.2|12158.6|12152.7|12151.9|646
1610439300000|2021-01-12 08:15:00|12154.9|12154.3|12151.1|12150.5|12157|12156.3|12150.7|12150.1|624
1610439600000|2021-01-12 08:20:00|12151.2|12150.6|12155.6|12155|12156.2|12155.6|12150.9|12150|541
1610439900000|2021-01-12 08:25:00|12155.4|12154.8|12158.9|12158|12161.2|12160.5|12155.4|12154.8|567
1610440200000|2021-01-12 08:30:00|12159.1|12158.2|12160.9|12160.3|12161.3|12160.6|12157.8|12157.1|621
1610440500000|2021-01-12 08:35:00|12160.8|12160.2|12163.8|12163.2|12167.7|12166.8|12160.6|12159.9|621
1610440800000|2021-01-12 08:40:00|12163.7|12163.1|12163.4|12162.8|12165.2|12164.6|12162.8|12162.1|418
1610441100000|2021-01-12 08:45:00|12163.5|12162.6|12157.3|12156.7|12164.7|12164.1|12156.3|12155.7|511
1610441400000|2021-01-12 08:50:00|12157.4|12156.5|12155.8|12155.2|12158.8|12158.2|12151.2|12150.6|624
1610441700000|2021-01-12 08:55:00|12155.7|12155.1|12152.4|12151.5|12155.8|12155.1|12151.3|12150.5|600
1610442000000|2021-01-12 09:00:00|12152.1|12151.2|12155.8|12155.2|12156.2|12155.6|12151.9|12151.2|603
1610442300000|2021-01-12 09:05:00|12155.7|12155.1|12152.2|12151.3|12157.4|12156.7|12150.6|12149.9|527
1610442600000|2021-01-12 09:10:00|12152.1|12151.5|12155.8|12155.2|12156.8|12156.2|12151.4|12150.7|496
1610442900000|2021-01-12 09:15:00|12155.7|12155.1|12159.2|12158.6|12160.1|12159.4|12152.6|12151.8|698
1610443200000|2021-01-12 09:20:00|12159.1|12158.5|12166.2|12165.6|12168.3|12167.7|12158.8|12157.9|866
1610443500000|2021-01-12 09:25:00|12166.3|12165.7|12178.7|12178.1|12179.5|12178.9|12166|12165.4|898
1610443800000|2021-01-12 09:30:00|12179|12178.4|12168.7|12167.8|12179.4|12178.7|12167.4|12166.8|796
1610444100000|2021-01-12 09:35:00|12168.6|12168|12161|12160.4|12169.4|12168.8|12160.8|12160.1|715
1610444400000|2021-01-12 09:40:00|12161.3|12160.7|12169.2|12168.6|12170.8|12170|12160.5|12159.9|735
1610444700000|2021-01-12 09:45:00|12169.3|12168.7|12171.4|12170.5|12171.4|12170.8|12166.4|12165.8|670
1610445000000|2021-01-12 09:50:00|12171.2|12170.6|12170.6|12170|12173.1|12172.5|12167.3|12166.7|664
1610445300000|2021-01-12 09:55:00|12170.4|12169.8|12162.3|12161.4|12170.4|12169.8|12158|12157.1|729
1610445600000|2021-01-12 10:00:00|12162|12161.3|12165.5|12164.9|12167|12166.4|12161.2|12160.6|695
1610445900000|2021-01-12 10:05:00|12165.3|12164.7|12157.2|12156.3|12165.6|12165|12156.2|12155.6|642
1610446200000|2021-01-12 10:10:00|12156.9|12156.4|12157.5|12156.6|12158.6|12157.8|12154.1|12153.5|722
1610446500000|2021-01-12 10:15:00|12157.7|12156.8|12156|12155.4|12158.8|12158.1|12153.7|12152.9|546
1610446800000|2021-01-12 10:20:00|12156.1|12155.5|12159.4|12158.8|12159.6|12158.9|12153.1|12152.5|536
1610447100000|2021-01-12 10:25:00|12159.5|12158.9|12153.7|12152.8|12159.6|12159|12153|12152.4|502
1610447400000|2021-01-12 10:30:00|12153.8|12152.9|12152.8|12152.2|12156.4|12155.6|12152.8|12152.2|569
1610447700000|2021-01-12 10:35:00|12152.9|12152.3|12154.7|12154.1|12156.1|12155.5|12152.5|12151.8|502
1610448000000|2021-01-12 10:40:00|12154.9|12154|12153.6|12153|12156.1|12155.4|12149.8|12149.2|525
1610448300000|2021-01-12 10:45:00|12153.5|12152.9|12152.7|12151.8|12157|12156.2|12152.1|12151.5|528
1610448600000|2021-01-12 10:50:00|12152.3|12151.7|12154.1|12153.5|12156.1|12155.5|12151.4|12150.8|449
1610448900000|2021-01-12 10:55:00|12154.3|12153.7|12145.9|12145|12154.7|12154.1|12144.6|12143.8|522
1610449200000|2021-01-12 11:00:00|12145.7|12145.1|12145.8|12145.2|12148.4|12147.5|12142.5|12141.7|681
1610449500000|2021-01-12 11:05:00|12145.7|12145.1|12147.9|12147|12149.4|12148.8|12145.6|12145|439
1610449800000|2021-01-12 11:10:00|12148.1|12147.2|12145.4|12144.8|12148.1|12147.2|12143.8|12143.2|524
1610450100000|2021-01-12 11:15:00|12145.1|12144.5|12143.5|12142.6|12147.8|12147.2|12141.1|12140.3|468
1610450400000|2021-01-12 11:20:00|12143.4|12142.8|12147.4|12146.5|12147.5|12146.6|12143.3|12142.7|419
1610450700000|2021-01-12 11:25:00|12147.3|12146.7|12149.9|12149|12150.5|12149.7|12147.1|12146.3|517
1610451000000|2021-01-12 11:30:00|12149.7|12149.1|12156.2|12155.3|12156.2|12155.3|12149.3|12148.4|563
1610451300000|2021-01-12 11:35:00|12156.1|12155.2|12156.6|12156|12157.6|12156.8|12153.1|12152.4|569
1610451600000|2021-01-12 11:40:00|12156.5|12155.9|12156|12155.4|12158.6|12158|12154.9|12154.3|449
1610451900000|2021-01-12 11:45:00|12156.2|12155.6|12157|12156.4|12157.5|12156.9|12152.9|12152.3|390
1610452200000|2021-01-12 11:50:00|12157.1|12156.2|12154.4|12153.8|12158.5|12157.8|12154.2|12153.6|362
1610452500000|2021-01-12 11:55:00|12154.5|12153.9|12151.8|12151.2|12154.8|12154.2|12150.6|12150|476
1610452800000|2021-01-12 12:00:00|12151.9|12151.3|12153.6|12153|12153.9|12153.3|12150.3|12149.7|525
1610453100000|2021-01-12 12:05:00|12153.7|12153.1|12152.3|12151.7|12157.2|12156.6|12152.1|12151.4|503
1610453400000|2021-01-12 12:10:00|12152.4|12151.5|12153|12152.4|12153.5|12152.9|12149.9|12149.3|413
1610453700000|2021-01-12 12:15:00|12153.1|12152.5|12150.7|12150.1|12154.3|12153.7|12149.7|12149|449
1610454000000|2021-01-12 12:20:00|12151.1|12150.5|12153.4|12152.8|12157.8|12157|12150|12149.4|641
1610454300000|2021-01-12 12:25:00|12153.5|12152.9|12157.4|12156.8|12160.1|12159.5|12153.2|12152.5|671
1610454600000|2021-01-12 12:30:00|12157.5|12156.9|12153|12152.4|12158.9|12158.2|12152.7|12152|636
1610454900000|2021-01-12 12:35:00|12152.9|12152.3|12153.7|12153.1|12158.6|12157.9|12152.8|12152.2|556
1610455200000|2021-01-12 12:40:00|12153.8|12153.2|12156.7|12156.1|12159|12158.4|12153.3|12152.7|547
1610455500000|2021-01-12 12:45:00|12157|12156.4|12154.6|12153.7|12158.4|12157.8|12151.7|12151.1|604
1610455800000|2021-01-12 12:50:00|12154.8|12154|12152.7|12152.1|12156.5|12155.9|12152.6|12152|419
1610456100000|2021-01-12 12:55:00|12152.8|12152.2|12155.5|12154.9|12158.1|12157.4|12152|12151.4|615
1610456400000|2021-01-12 13:00:00|12155.6|12155|12155.4|12154.8|12158.7|12158|12154.4|12153.8|592
1610456700000|2021-01-12 13:05:00|12155.5|12154.9|12164|12163.4|12165.1|12164.3|12154.2|12153.6|640
1610457000000|2021-01-12 13:10:00|12164.1|12163.1|12161.6|12160.7|12164.1|12163.2|12157.4|12156.7|574
1610457300000|2021-01-12 13:15:00|12161.5|12160.6|12156.4|12155.8|12162.7|12162|12155.8|12155.1|565
1610457600000|2021-01-12 13:20:00|12156.9|12156.3|12149.9|12149.3|12156.9|12156.3|12147|12146.4|632
1610457900000|2021-01-12 13:25:00|12149.8|12149.2|12153.7|12152.8|12153.8|12153|12146.6|12145.7|854
1610458200000|2021-01-12 13:30:00|12153.5|12152.9|12150.1|12149.5|12155.8|12155.2|12149.8|12149.2|665
1610458500000|2021-01-12 13:35:00|12149.9|12149.3|12145.2|12144.3|12151.5|12150.9|12145.2|12144.3|645
1610458800000|2021-01-12 13:40:00|12145.1|12144.5|12144.3|12143.7|12146.1|12145.2|12142.4|12141.8|622
1610459100000|2021-01-12 13:45:00|12144.4|12143.8|12147.1|12146.5|12148.3|12147.7|12144.2|12143.6|586
1610459400000|2021-01-12 13:50:00|12147.2|12146.6|12149.4|12148.8|12152.5|12151.7|12146.3|12145.7|515
1610459700000|2021-01-12 13:55:00|12149.3|12148.7|12146.8|12145.9|12150.1|12149.5|12140.7|12140.1|766
1610460000000|2021-01-12 14:00:00|12147|12146.1|12142.7|12142.1|12148.8|12148|12142.4|12141.8|799
1610460300000|2021-01-12 14:05:00|12142.6|12142|12145.2|12144.6|12147.8|12147.2|12137.4|12136.8|886
1610460600000|2021-01-12 14:10:00|12145|12144.4|12150.1|12149.5|12150.1|12149.5|12144|12143.3|688
1610460900000|2021-01-12 14:15:00|12149.8|12149.2|12153.8|12153.2|12154.4|12153.7|12148.6|12147.9|690
1610461200000|2021-01-12 14:20:00|12153.7|12153.1|12153.5|12152.9|12158.1|12157.3|12151.5|12150.9|663
1610461500000|2021-01-12 14:25:00|12153.6|12153|12147.1|12146.2|12153.7|12153.1|12146.6|12146|668
1610461800000|2021-01-12 14:30:00|12146.7|12146.1|12155.2|12154.3|12156.7|12155.8|12145.7|12145.1|1061
1610462100000|2021-01-12 14:35:00|12155.1|12154.2|12156.1|12155.5|12157.7|12156.9|12152.4|12151.7|758
1610462400000|2021-01-12 14:40:00|12156|12155.4|12152.2|12151.3|12159.3|12158.6|12150.2|12149.3|880
1610462700000|2021-01-12 14:45:00|12152.4|12151.5|12148.9|12148.3|12154.4|12153.6|12148.4|12147.7|814
1610463000000|2021-01-12 14:50:00|12148.6|12148|12151.2|12150.6|12152.9|12152|12144.3|12143.4|913
1610463300000|2021-01-12 14:55:00|12151|12150.3|12151.7|12150.8|12153.6|12152.8|12149.7|12148.8|841
1610463600000|2021-01-12 15:00:00|12151.2|12150.3|12150.8|12149.9|12154.7|12154|12149.3|12148.6|873
1610463900000|2021-01-12 15:05:00|12150.6|12149.7|12153.8|12152.9|12154.8|12154.2|12149.8|12149.2|671
1610464200000|2021-01-12 15:10:00|12153.7|12152.8|12150.8|12150.2|12159|12158.2|12150.8|12150.2|769
1610464500000|2021-01-12 15:15:00|12151|12150.4|12157.8|12157.2|12158.8|12158|12150.1|12149.5|686
1610464800000|2021-01-12 15:20:00|12157.9|12157.3|12161.1|12160.5|12161.7|12160.9|12157.1|12156.3|413
1610465100000|2021-01-12 15:25:00|12161.2|12160.6|12157.7|12156.8|12164.2|12163.6|12156.8|12156|829
1610465400000|2021-01-12 15:30:00|12157.9|12157|12163.6|12163|12164.2|12163.5|12157.4|12156.5|840
1610465700000|2021-01-12 15:35:00|12163.5|12162.9|12163.1|12162.2|12164.5|12163.9|12161.5|12160.9|598
1610466000000|2021-01-12 15:40:00|12163.2|12162.3|12163.6|12162.7|12166.6|12166|12161.6|12160.9|720
1610466300000|2021-01-12 15:45:00|12163.7|12162.8|12158.2|12157.6|12164.3|12163.4|12158.2|12157.6|747
1610466600000|2021-01-12 15:50:00|12158.4|12157.5|12153.7|12152.8|12160.7|12159.8|12151|12150.4|864
1610466900000|2021-01-12 15:55:00|12153.9|12153.3|12156|12155.4|12162|12161.3|12153.9|12153.1|829
1610467200000|2021-01-12 16:00:00|12156.2|12155.3|12163.1|12162.2|12163.6|12163|12155.9|12155.3|750
1610467500000|2021-01-12 16:05:00|12163|12162.1|12161.5|12160.9|12164.5|12163.9|12160.8|12160.1|548
1610467800000|2021-01-12 16:10:00|12161.8|12161.2|12163.1|12162.5|12163.4|12162.6|12160|12159.1|420
1610468100000|2021-01-12 16:15:00|12163.2|12162.6|12160.3|12159.4|12166.1|12165.5|12159.8|12159.1|554
1610468400000|2021-01-12 16:20:00|12160.4|12159.5|12162.6|12161.7|12164.7|12164|12159.9|12159.3|592
1610468700000|2021-01-12 16:25:00|12162.7|12161.8|12156.3|12155.4|12163.1|12162.4|12156|12155.1|578
1610469000000|2021-01-12 16:30:00|12156.2|12155.3|12157.4|12156.5|12159.2|12158.6|12155.1|12154.5|654
1610469300000|2021-01-12 16:35:00|12157.5|12156.6|12161.6|12161|12161.7|12161|12155.8|12155.2|576
1610469600000|2021-01-12 16:40:00|12161.5|12160.7|12159.6|12159|12162.2|12161.5|12156.3|12155.6|583
1610469900000|2021-01-12 16:45:00|12159.5|12158.9|12161.8|12161.2|12162.4|12161.7|12158.8|12158.1|423
1610470200000|2021-01-12 16:50:00|12162.1|12161.1|12160.9|12160|12164|12163.4|12159.1|12158.4|471
1610470500000|2021-01-12 16:55:00|12160.8|12159.9|12168.7|12167.8|12168.8|12167.9|12160.7|12159.9|576
1610470800000|2021-01-12 17:00:00|12168.2|12167.6|12170|12169.1|12171|12170.2|12166.5|12165.8|669
1610471100000|2021-01-12 17:05:00|12170.1|12169.2|12169.3|12168.4|12170.3|12169.5|12165.5|12164.7|605
1610471400000|2021-01-12 17:10:00|12169.2|12168.3|12167.4|12166.8|12169.5|12168.8|12165.8|12164.9|401
1610471700000|2021-01-12 17:15:00|12167.3|12166.7|12165.9|12165|12168|12167.3|12162.8|12162|645
1610472000000|2021-01-12 17:20:00|12165.6|12164.7|12170.9|12170.3|12171|12170.3|12165.4|12164.5|565
1610472300000|2021-01-12 17:25:00|12170.8|12170.2|12173.1|12172.5|12173.2|12172.5|12168.2|12167.4|616
1610472600000|2021-01-12 17:30:00|12173.2|12172.6|12173.4|12172.5|12173.8|12172.9|12171.2|12170.5|613
1610472900000|2021-01-12 17:35:00|12173.5|12172.6|12172.2|12171.6|12174.5|12173.6|12171.6|12171|592
1610473200000|2021-01-12 17:40:00|12172.3|12171.7|12173.6|12173|12173.7|12173|12170.1|12169.2|432
1610473500000|2021-01-12 17:45:00|12173.7|12173.1|12172.4|12171.8|12174.2|12173.5|12171.4|12170.7|332
1610473800000|2021-01-12 17:50:00|12172.5|12171.9|12177|12176.4|12177.3|12176.7|12172.3|12171.7|430
1610474100000|2021-01-12 17:55:00|12177.1|12176.5|12174.8|12174.2|12178.1|12177.5|12174.8|12174.2|512
1610474400000|2021-01-12 18:00:00|12174.9|12174.3|12173.1|12172.5|12175.8|12175.2|12172.6|12171.9|465
1610474700000|2021-01-12 18:05:00|12173.5|12172.9|12174.7|12173.8|12175.5|12174.7|12172.5|12171.7|422
1610475000000|2021-01-12 18:10:00|12174.5|12173.9|12176.7|12176.1|12177.1|12176.5|12173.7|12173|436
1610475300000|2021-01-12 18:15:00|12176.8|12176.2|12176.5|12175.6|12178|12177.3|12175.4|12174.6|450
1610475600000|2021-01-12 18:20:00|12176.6|12175.7|12176.1|12175.5|12177.4|12176.8|12174.8|12174.1|409
1610475900000|2021-01-12 18:25:00|12176.2|12175.6|12183.7|12182.8|12183.7|12182.8|12175.9|12175.3|528
1610476200000|2021-01-12 18:30:00|12184.2|12183.3|12191.8|12190.9|12192.6|12191.7|12182.3|12181.7|760
1610476500000|2021-01-12 18:35:00|12191.3|12190.7|12191.4|12190.5|12193.2|12192.6|12188.6|12187.7|680
1610476800000|2021-01-12 18:40:00|12191.5|12190.6|12189|12188.1|12193.6|12192.8|12188.7|12187.9|585
1610477100000|2021-01-12 18:45:00|12188.9|12188|12186.9|12186.3|12189.5|12188.6|12186.3|12185.5|460
1610477400000|2021-01-12 18:50:00|12186.8|12186.2|12188|12187.4|12191.5|12190.9|12185.8|12184.9|471
1610477700000|2021-01-12 18:55:00|12188.2|12187.6|12187.5|12186.9|12189.9|12189.3|12186.3|12185.7|336
1610478000000|2021-01-12 19:00:00|12187.6|12187|12191.5|12190.9|12191.8|12191.2|12187|12186.4|502
1610478300000|2021-01-12 19:05:00|12191.6|12191|12193.3|12192.7|12195.3|12194.6|12190.6|12189.8|483
1610478600000|2021-01-12 19:10:00|12193.4|12192.8|12195.1|12194.5|12196.3|12195.7|12193.1|12192.5|409
1610478900000|2021-01-12 19:15:00|12195|12194.4|12194.7|12194.1|12195.4|12194.7|12193.1|12192.4|453
1610479200000|2021-01-12 19:20:00|12194.8|12194.2|12196.3|12195.7|12198.1|12197.5|12194.5|12193.7|496
1610479500000|2021-01-12 19:25:00|12196.5|12195.9|12199.6|12199|12201.6|12200.9|12196.3|12195.7|461
1610479800000|2021-01-12 19:30:00|12199.5|12198.9|12203.8|12203.2|12207.3|12206.4|12199.1|12198.5|590
1610480100000|2021-01-12 19:35:00|12203.7|12203.1|12204.7|12204.1|12205.6|12205|12200.8|12200.2|590
1610480400000|2021-01-12 19:40:00|12204.5|12203.9|12201.9|12201|12205.3|12204.6|12200.8|12200.1|588
1610480700000|2021-01-12 19:45:00|12201.8|12201.2|12206.4|12205.8|12207.2|12206.5|12200.8|12200.2|511
1610481000000|2021-01-12 19:50:00|12206|12205.4|12201.5|12200.9|12206.2|12205.5|12201.4|12200.8|457
1610481300000|2021-01-12 19:55:00|12201.4|12200.8|12200|12199.4|12203.5|12202.8|12200|12199.4|575
1610481600000|2021-01-12 20:00:00|12200.1|12199.5|12202.5|12201.9|12203|12202.4|12198.3|12197.7|479
1610481900000|2021-01-12 20:05:00|12202.4|12201.8|12203.6|12202.7|12203.8|12203.1|12200.5|12199.7|501
1610482200000|2021-01-12 20:10:00|12203.7|12202.8|12203.6|12203|12205.3|12204.5|12199.8|12199.2|408
1610482500000|2021-01-12 20:15:00|12203.8|12203.2|12204.2|12203.3|12204.2|12203.6|12201.4|12200.5|455
1610482800000|2021-01-12 20:20:00|12204|12203.4|12204.6|12203.7|12205.6|12204.8|12203.4|12202.8|338
1610483100000|2021-01-12 20:25:00|12204.7|12203.8|12203.7|12203.1|12205.6|12204.9|12201.4|12200.6|435
1610483400000|2021-01-12 20:30:00|12203.6|12203|12204.2|12203.6|12205.7|12205.1|12203.4|12202.8|387
1610483700000|2021-01-12 20:35:00|12204.1|12203.5|12205|12204.4|12207.3|12206.7|12203.5|12202.9|321
1610484000000|2021-01-12 20:40:00|12205.2|12204.3|12203|12202.1|12205.7|12205|12202.1|12201.5|294
1610484300000|2021-01-12 20:45:00|12203.1|12202.2|12205.8|12204.9|12206.5|12205.6|12202.9|12202.1|378
1610484600000|2021-01-12 20:50:00|12205.6|12205|12203.4|12202.8|12205.9|12205.1|12203.1|12202.4|405
1610484900000|2021-01-12 20:55:00|12203.3|12202.7|12206|12205.1|12208.5|12207.9|12203.2|12202.6|445
1610485200000|2021-01-12 21:00:00|12206.3|12205.4|12207.2|12206.3|12207.9|12207|12205|12204.1|417
1610485500000|2021-01-12 21:05:00|12207.3|12206.4|12206.1|12205.2|12207.6|12206.9|12205.7|12204.8|204
1610485800000|2021-01-12 21:10:00|12206|12205.1|12204.8|12203.9|12206.5|12205.6|12204.5|12203.6|152
1610486100000|2021-01-12 21:15:00|12204.6|12203.7|12205.6|12205|12206.2|12205.4|12204.5|12203.7|124
1610486400000|2021-01-12 21:20:00|12205.4|12204.8|12203.4|12202.8|12205.7|12204.9|12203.3|12202.6|165
1610486700000|2021-01-12 21:25:00|12203.3|12202.7|12206.6|12205.7|12206.7|12205.8|12202.8|12202.1|171
1610487000000|2021-01-12 21:30:00|12206.5|12205.6|12206.5|12205.9|12207.1|12206.4|12206.4|12205.5|131
1610487300000|2021-01-12 21:35:00|12206.6|12206|12207.5|12206.6|12209.3|12208.4|12205.9|12205.2|218
1610487600000|2021-01-12 21:40:00|12207.4|12206.5|12206.9|12206|12208.3|12207.4|12206.2|12205.4|222
1610487900000|2021-01-12 21:45:00|12206.8|12205.9|12207.4|12206.5|12210.4|12209.5|12206.7|12205.9|334
1610488200000|2021-01-12 21:50:00|12207.5|12206.6|12207.8|12206.9|12208.9|12207.8|12206.5|12205.6|467
1610488500000|2021-01-12 21:55:00|12207.9|12207|12210.1|12205.2|12210.2|12208.2|12206.5|12205.2|431
1610488800000|2021-01-12 22:00:00|12210.6|12205|12209.1|12206.3|12211.4|12206.3|12209.1|12204.7|63
1610489100000|2021-01-12 22:05:00|12208.8|12206.8|12208.5|12205.7|12210.3|12207|12206.3|12200.3|237
1610489400000|2021-01-12 22:10:00|12208.4|12205.8|12207.2|12204.6|12210.9|12206|12207.2|12201.2|287
1610489700000|2021-01-12 22:15:00|12207.1|12204.7|12208.5|12205.5|12210.9|12205.5|12205.5|12199.5|283
1610490000000|2021-01-12 22:20:00|12208.6|12205.3|12208.9|12205.1|12209.3|12205.7|12208.4|12204.2|165
1610490300000|2021-01-12 22:25:00|12208.6|12205.5|12206.8|12200.8|12209|12205.5|12205.5|12199.5|228
1610490600000|2021-01-12 22:30:00|12206.9|12200.9|12206.7|12201.6|12207.5|12203.2|12206|12200|585
1610490900000|2021-01-12 22:35:00|12206.6|12201.5|12205.2|12200.7|12206.8|12203.2|12204.7|12199.9|461
1610491200000|2021-01-12 22:40:00|12205.1|12200.6|12204.7|12200.8|12206.8|12201.5|12204.3|12199.8|421
1610491500000|2021-01-12 22:45:00|12204.5|12200.7|12204.5|12202.1|12204.9|12202.7|12203.3|12199.8|762
1610491800000|2021-01-12 22:50:00|12204.4|12202|12206.1|12203.7|12206.4|12204|12204.2|12201.8|946
1610492100000|2021-01-12 22:55:00|12206.2|12203.8|12206.1|12204.5|12206.4|12204.7|12205.5|12203.4|359
1610492400000|2021-01-12 23:00:00|12206.2|12204.4|12208.3|12207.4|12209.7|12208.6|12205.8|12202|549
1610492700000|2021-01-12 23:05:00|12208.4|12207.5|12206.1|12204.9|12209.4|12208.5|12205.8|12204.9|192
1610493000000|2021-01-12 23:10:00|12206|12205.1|12206.6|12205.7|12207.6|12206.7|12203.5|12202.6|308
1610493300000|2021-01-12 23:15:00|12206.7|12205.8|12206|12205.1|12208.6|12207.7|12202.3|12201.5|405
1610493600000|2021-01-12 23:20:00|12206.1|12205.2|12206.4|12205.5|12207.1|12206.2|12204.9|12203.8|245
1610493900000|2021-01-12 23:25:00|12206.5|12205.6|12207.7|12206.8|12208|12207.1|12206.1|12205.2|131
1610494200000|2021-01-12 23:30:00|12207.9|12207|12207.1|12206.2|12208.1|12207.2|12204.6|12203.7|320
1610494500000|2021-01-12 23:35:00|12207.2|12206.3|12208|12207.1|12208.1|12207.2|12206.5|12205.9|196
1610494800000|2021-01-12 23:40:00|12208.4|12207.5|12207.9|12207|12209.8|12208.9|12207.5|12206.8|202
1610495100000|2021-01-12 23:45:00|12208|12207.1|12209|12208.1|12209.1|12208.3|12207|12206.1|170
1610495400000|2021-01-12 23:50:00|12208.9|12208|12207.2|12206.3|12208.9|12208|12206.9|12206.2|108
1610495700000|2021-01-12 23:55:00|12207.1|12206.2|12209.2|12208.3|12209.5|12208.6|12207|12206.1|126
1610496000000|2021-01-13 00:00:00|12209.3|12208.4|12213|12212.1|12214.6|12213.7|12209.1|12208.3|412
1610496300000|2021-01-13 00:05:00|12212.9|12212|12210.4|12209.5|12212.9|12212|12209.9|12209.1|204
1610496600000|2021-01-13 00:10:00|12210.5|12209.6|12212|12211.1|12212.2|12211.3|12209.5|12208.7|259
1610496900000|2021-01-13 00:15:00|12211.9|12211|12214.8|12213.9|12216.6|12215.7|12211.9|12211|343
1610497200000|2021-01-13 00:20:00|12214.9|12214|12213.4|12212.5|12215.1|12214.2|12212|12211.3|261
1610497500000|2021-01-13 00:25:00|12213.1|12212.2|12210.9|12210|12214.3|12213.4|12210.3|12209.4|270
1610497800000|2021-01-13 00:30:00|12210.7|12209.8|12211|12210.1|12211.2|12210.3|12207.7|12207|284
1610498100000|2021-01-13 00:35:00|12210.9|12210.3|12209.5|12208.6|12213|12212.3|12209.2|12208.5|314
1610498400000|2021-01-13 00:40:00|12209.4|12208.5|12210.2|12209.3|12210.9|12210|12208.8|12207.9|224
1610498700000|2021-01-13 00:45:00|12210.1|12209.2|12212.5|12211.6|12214|12213.2|12209.8|12209.1|170
1610499000000|2021-01-13 00:50:00|12212|12211.4|12210.1|12209.2|12213.1|12212.2|12209|12208.2|339
1610499300000|2021-01-13 00:55:00|12209.9|12209|12208.5|12207.6|12211.1|12210.3|12208.5|12207.6|239
1610499600000|2021-01-13 01:00:00|12208.4|12207.8|12208.6|12207.7|12209.4|12208.6|12207.4|12206.7|317
1610499900000|2021-01-13 01:05:00|12208.7|12207.8|12210.1|12209.2|12210.1|12209.3|12207.5|12206.6|269
1610500200000|2021-01-13 01:10:00|12210|12209.1|12210.3|12209.4|12211|12210.4|12209.1|12208.2|242
1610500500000|2021-01-13 01:15:00|12210.4|12209.5|12206.1|12205.5|12210.8|12210.2|12205.5|12204.7|454
1610500800000|2021-01-13 01:20:00|12206.3|12205.4|12206.7|12205.8|12207.9|12207|12205.3|12204.7|485
1610501100000|2021-01-13 01:25:00|12206.9|12206|12215.1|12214.2|12215.1|12214.2|12206.9|12206|524
1610501400000|2021-01-13 01:30:00|12215|12214.1|12216.2|12215.3|12216.9|12216|12213.4|12212.6|451
1610501700000|2021-01-13 01:35:00|12216.1|12215.5|12217|12216.1|12217.6|12216.7|12215.2|12214.3|351
1610502000000|2021-01-13 01:40:00|12216.9|12216|12216.9|12216|12217.6|12216.7|12215.7|12215|244
1610502300000|2021-01-13 01:45:00|12217|12216.1|12216.4|12215.5|12217.8|12216.9|12215.2|12214.3|291
1610502600000|2021-01-13 01:50:00|12216.5|12215.6|12216.2|12215.6|12218.6|12217.7|12215.5|12214.9|286
1610502900000|2021-01-13 01:55:00|12216.3|12215.7|12218|12217.1|12218.1|12217.4|12215.7|12215.1|316
1610503200000|2021-01-13 02:00:00|12217.9|12217|12214.9|12214|12218.7|12217.9|12214.2|12213.4|446
1610503500000|2021-01-13 02:05:00|12214.8|12213.9|12214.2|12213.3|12215.5|12214.6|12213.7|12212.9|317
1610503800000|2021-01-13 02:10:00|12214|12213.4|12217.4|12216.5|12217.5|12216.8|12214|12213.3|273
1610504100000|2021-01-13 02:15:00|12217.5|12216.6|12217.9|12217.3|12218.5|12217.7|12217.1|12216.3|279
1610504400000|2021-01-13 02:20:00|12218|12217.4|12217.6|12216.7|12218.6|12217.9|12217.1|12216.4|201
1610504700000|2021-01-13 02:25:00|12217.5|12216.6|12218|12217.1|12218.4|12217.6|12216.9|12216.2|221
1610505000000|2021-01-13 02:30:00|12218.1|12217.2|12218.2|12217.3|12218.6|12217.9|12217.7|12216.9|277
1610505300000|2021-01-13 02:35:00|12218.3|12217.4|12218.9|12218.3|12219.5|12218.9|12216.9|12216.2|285
1610505600000|2021-01-13 02:40:00|12219|12218.4|12217.2|12216.3|12219.1|12218.4|12216.7|12216|244
1610505900000|2021-01-13 02:45:00|12217.1|12216.2|12216.3|12215.7|12217.1|12216.4|12214.9|12214|196
1610506200000|2021-01-13 02:50:00|12216.5|12215.6|12214.9|12214|12216.5|12215.6|12214.6|12213.8|161
1610506500000|2021-01-13 02:55:00|12215|12214.1|12213.1|12212.2|12215|12214.1|12212.4|12211.6|352
1610506800000|2021-01-13 03:00:00|12213.2|12212.3|12215.5|12214.9|12216.1|12215.4|12213.2|12212.3|247
1610507100000|2021-01-13 03:05:00|12215.6|12214.7|12217.5|12216.6|12217.5|12216.7|12215.4|12214.6|164
1610507400000|2021-01-13 03:10:00|12217.6|12216.7|12217.4|12216.5|12218.7|12218|12216.7|12215.9|221
1610507700000|2021-01-13 03:15:00|12217.5|12216.6|12215.3|12214.4|12217.5|12216.8|12215.1|12214.4|239
1610508000000|2021-01-13 03:20:00|12215.2|12214.6|12215.5|12214.9|12216.6|12215.7|12214.8|12214|238
1610508300000|2021-01-13 03:25:00|12215.7|12214.8|12219.8|12219.2|12220.6|12220|12215.2|12214.6|361
1610508600000|2021-01-13 03:30:00|12220|12219.1|12218.9|12218.3|12220|12219.1|12218.5|12217.7|223
1610508900000|2021-01-13 03:35:00|12219|12218.4|12218.9|12218|12219.6|12218.7|12218.2|12217.6|137
1610509200000|2021-01-13 03:40:00|12219|12218.1|12218.3|12217.7|12219.5|12218.8|12217.7|12217.1|137
1610509500000|2021-01-13 03:45:00|12218.4|12217.8|12216.6|12215.7|12218.4|12217.8|12215.3|12214.5|234
1610509800000|2021-01-13 03:50:00|12216.7|12215.8|12217.2|12216.6|12217.3|12216.7|12215.3|12214.7|222
1610510100000|2021-01-13 03:55:00|12217.1|12216.5|12216.3|12215.7|12217.2|12216.6|12215|12214.2|140
1610510400000|2021-01-13 04:00:00|12216.2|12215.6|12214.8|12214.2|12216.3|12215.7|12214.3|12213.7|173
1610510700000|2021-01-13 04:05:00|12215|12214.4|12215.2|12214.6|12215.8|12215.2|12214.4|12213.8|157
1610511000000|2021-01-13 04:10:00|12215.1|12214.3|12215.3|12214.7|12215.8|12215.1|12214.6|12214|128
1610511300000|2021-01-13 04:15:00|12215.4|12214.8|12214.4|12213.8|12215.5|12214.9|12214.4|12213.7|107
1610511600000|2021-01-13 04:20:00|12214.5|12213.9|12214.7|12214.1|12215.6|12214.8|12214.1|12213.5|177
1610511900000|2021-01-13 04:25:00|12214.8|12214.2|12213.5|12212.6|12214.8|12214.2|12213.2|12212.6|247
1610512200000|2021-01-13 04:30:00|12213.4|12212.8|12213.8|12213.2|12214.2|12213.5|12212.7|12212.1|170
1610512500000|2021-01-13 04:35:00|12213.9|12213.3|12213.7|12213.1|12214.3|12213.6|12212.9|12212.3|176
1610512800000|2021-01-13 04:40:00|12213.8|12213.2|12213.3|12212.7|12214.1|12213.5|12212.4|12211.8|210
1610513100000|2021-01-13 04:45:00|12213.2|12212.6|12213.7|12212.8|12214|12213.2|12212.7|12212.1|250
1610513400000|2021-01-13 04:50:00|12213.6|12212.7|12211.6|12211|12213.7|12213.1|12211.2|12210.6|194
1610513700000|2021-01-13 04:55:00|12211.7|12210.8|12209.1|12208.2|12211.9|12211.2|12209.1|12208.2|258
1610514000000|2021-01-13 05:00:00|12209.2|12208.3|12211.5|12210.6|12212.5|12211.9|12209|12208.1|303
1610514300000|2021-01-13 05:05:00|12211.6|12210.7|12211.8|12211.2|12211.9|12211.3|12210.4|12209.8|191
1610514600000|2021-01-13 05:10:00|12211.9|12211.3|12212.4|12211.8|12213|12212.2|12210.9|12210|183
1610514900000|2021-01-13 05:15:00|12212.3|12211.7|12213.4|12212.8|12214.6|12213.9|12212.3|12211.7|242
1610515200000|2021-01-13 05:20:00|12213.6|12212.7|12211.5|12210.6|12213.8|12212.9|12211.2|12210.4|251
1610515500000|2021-01-13 05:25:00|12211.4|12210.5|12212.4|12211.5|12213.2|12212.4|12211.1|12210.4|229
1610515800000|2021-01-13 05:30:00|12212.1|12211.6|12211.4|12210.5|12212.6|12211.9|12210.6|12209.9|190
1610516100000|2021-01-13 05:35:00|12211.2|12210.6|12209.4|12208.5|12211.4|12210.7|12208.8|12208.2|191
1610516400000|2021-01-13 05:40:00|12209.3|12208.4|12208.2|12207.3|12209.5|12208.6|12207.7|12207|235
1610516700000|2021-01-13 05:45:00|12208.3|12207.4|12209.3|12208.4|12209.7|12209|12207.8|12207.1|154
1610517000000|2021-01-13 05:50:00|12209.4|12208.5|12210.4|12209.8|12210.9|12210.2|12209.3|12208.4|164
1610517300000|2021-01-13 05:55:00|12210.3|12209.7|12209.4|12208.5|12211.4|12210.8|12208.4|12207.8|394
1610517600000|2021-01-13 06:00:00|12209.5|12208.6|12215|12214.4|12215.6|12214.9|12208.4|12207.5|440
1610517900000|2021-01-13 06:05:00|12214.9|12214.3|12214.1|12213.2|12215.5|12214.8|12213.6|12212.9|214
1610518200000|2021-01-13 06:10:00|12214|12213.1|12214.4|12213.8|12214.8|12214.2|12213.4|12212.8|216
1610518500000|2021-01-13 06:15:00|12214.3|12213.7|12212.6|12211.7|12214.7|12214.1|12211.6|12211|196
1610518800000|2021-01-13 06:20:00|12212.5|12211.6|12216.8|12216.2|12217.4|12216.7|12212.3|12211.6|306
1610519100000|2021-01-13 06:25:00|12216.9|12216.3|12217.1|12216.2|12217.8|12217.2|12216.7|12216|194
1610519400000|2021-01-13 06:30:00|12217|12216.1|12214.1|12213.5|12217.3|12216.6|12213.6|12213|300
1610519700000|2021-01-13 06:35:00|12214|12213.4|12214|12213.4|12214.9|12214.3|12213|12212.4|150
1610520000000|2021-01-13 06:40:00|12213.9|12213.3|12214.8|12214.2|12215.2|12214.6|12213.6|12212.9|140
1610520300000|2021-01-13 06:45:00|12214.5|12213.9|12216.4|12215.8|12216.7|12216.1|12214.2|12213.5|193
1610520600000|2021-01-13 06:50:00|12216.3|12215.7|12213|12212.4|12216.6|12215.9|12212.9|12212.3|210
1610520900000|2021-01-13 06:55:00|12212.9|12212.3|12214.5|12213.6|12215.3|12214.7|12212.6|12211.9|238
1610521200000|2021-01-13 07:00:00|12214.2|12213.3|12214.5|12213.9|12216.8|12216.1|12213.7|12212.8|362
1610521500000|2021-01-13 07:05:00|12214.2|12213.6|12214.2|12213.3|12214.8|12214.2|12213.4|12212.7|242
1610521800000|2021-01-13 07:10:00|12214.1|12213.2|12216.6|12216|12218.9|12218.3|12213.6|12213|454
1610522100000|2021-01-13 07:15:00|12216.5|12215.7|12217.9|12217.3|12218.6|12218|12216|12215.4|366
1610522400000|2021-01-13 07:20:00|12218|12217.4|12213.7|12213.1|12218|12217.4|12213|12212.4|322
1610522700000|2021-01-13 07:25:00|12213.8|12213.2|12220|12219.1|12220|12219.1|12213.5|12212.9|387
1610523000000|2021-01-13 07:30:00|12219.9|12219|12221.1|12220.5|12223.2|12222.6|12219.5|12218.8|623
1610523300000|2021-01-13 07:35:00|12221|12220.4|12217.2|12216.6|12221|12220.4|12217|12216.4|449
1610523600000|2021-01-13 07:40:00|12217.1|12216.5|12215.2|12214.6|12217.9|12217.3|12214.5|12213.9|496
1610523900000|2021-01-13 07:45:00|12214.9|12214.3|12214.9|12214|12216.4|12215.8|12213|12212.4|364
1610524200000|2021-01-13 07:50:00|12214.8|12213.9|12212.8|12212.2|12216.4|12215.8|12212.4|12211.8|439
1610524500000|2021-01-13 07:55:00|12212.7|12212.1|12203.5|12202.6|12212.8|12212.2|12203.1|12202.2|660
1610524800000|2021-01-13 08:00:00|12203.7|12202.8|12197.8|12197.2|12205|12204.2|12197.8|12197.2|851
1610525100000|2021-01-13 08:05:00|12197.6|12197|12202.6|12201.7|12205.4|12204.8|12194.6|12193.8|853
1610525400000|2021-01-13 08:10:00|12202.5|12201.6|12206.3|12205.7|12208.2|12207.6|12202|12201.2|571
1610525700000|2021-01-13 08:15:00|12206.2|12205.6|12203.9|12203.3|12207.9|12207.2|12202|12201.4|458
1610526000000|2021-01-13 08:20:00|12203.8|12203.2|12202|12201.4|12205.5|12204.8|12200.4|12199.8|568
1610526300000|2021-01-13 08:25:00|12202.1|12201.5|12197.3|12196.4|12202.5|12201.9|12195.9|12195.3|510
1610526600000|2021-01-13 08:30:00|12197.2|12196.3|12193.3|12192.7|12199.9|12199.3|12192.6|12191.7|603
1610526900000|2021-01-13 08:35:00|12193.2|12192.6|12196.2|12195.3|12196.8|12196.1|12193.1|12192.3|598
1610527200000|2021-01-13 08:40:00|12196.3|12195.4|12195.8|12194.9|12196.8|12196.1|12194|12193.4|441
1610527500000|2021-01-13 08:45:00|12195.7|12194.8|12186.2|12185.6|12195.9|12195.2|12186|12185.3|743
1610527800000|2021-01-13 08:50:00|12186.3|12185.7|12189.6|12189|12191.2|12190.5|12185.9|12185.2|636
1610528100000|2021-01-13 08:55:00|12189.7|12189.1|12191.6|12190.7|12193.6|12193|12188.6|12188|575
1610528400000|2021-01-13 09:00:00|12191.5|12190.6|12183.2|12182.6|12193.1|12192.5|12182.8|12182.2|682
1610528700000|2021-01-13 09:05:00|12183.1|12182.2|12184.2|12183.3|12186.2|12185.5|12183|12182.2|540
1610529000000|2021-01-13 09:10:00|12184|12183.4|12184.1|12183.5|12189.7|12189.1|12182.6|12181.8|725
1610529300000|2021-01-13 09:15:00|12184|12183.4|12190.1|12189.5|12191|12190.4|12183.5|12182.9|637
1610529600000|2021-01-13 09:20:00|12190.2|12189.6|12189.6|12189|12191.8|12190.9|12182.7|12181.8|745
1610529900000|2021-01-13 09:25:00|12189.5|12188.9|12191.1|12190.2|12193.2|12192.4|12187.8|12187.2|654
1610530200000|2021-01-13 09:30:00|12190.6|12190|12186.3|12185.7|12191.1|12190.5|12186.3|12185.7|540
1610530500000|2021-01-13 09:35:00|12186.4|12185.8|12187.9|12187|12188|12187.2|12183.3|12182.7|503
1610530800000|2021-01-13 09:40:00|12187.7|12187.1|12188|12187.4|12189.5|12188.9|12187.2|12186.6|470
1610531100000|2021-01-13 09:45:00|12187.9|12187.3|12190|12189.4|12190.8|12190.2|12185|12184.3|533
1610531400000|2021-01-13 09:50:00|12190.1|12189.5|12189.5|12188.6|12190.6|12190|12186.5|12185.9|531
1610531700000|2021-01-13 09:55:00|12189.4|12188.5|12190|12189.1|12191.8|12190.9|12189.1|12188.5|492
1610532000000|2021-01-13 10:00:00|12189.9|12189|12184.2|12183.6|12192.4|12191.5|12183.5|12182.9|657
1610532300000|2021-01-13 10:05:00|12184.1|12183.5|12187.4|12186.5|12187.6|12186.7|12184|12183.4|446
1610532600000|2021-01-13 10:10:00|12187|12186.4|12184.4|12183.5|12188.3|12187.7|12184.2|12183.4|382
1610532900000|2021-01-13 10:15:00|12184.3|12183.4|12179.3|12178.7|12184.8|12184.2|12178.7|12178.1|585
1610533200000|2021-01-13 10:20:00|12179.4|12178.8|12180.9|12180.3|12181.8|12181.2|12178.3|12177.7|610
1610533500000|2021-01-13 10:25:00|12180.8|12180.2|12175.5|12174.6|12181.9|12181.3|12173.6|12173|708
1610533800000|2021-01-13 10:30:00|12175.6|12174.7|12175.7|12175.1|12177.3|12176.6|12173|12172.4|710
1610534100000|2021-01-13 10:35:00|12176|12175.4|12178.1|12177.5|12178.9|12178.3|12175.3|12174.7|462
1610534400000|2021-01-13 10:40:00|12178.2|12177.6|12179.2|12178.6|12180.9|12180.3|12177.4|12176.7|513
1610534700000|2021-01-13 10:45:00|12179|12178.4|12177.4|12176.8|12179.1|12178.5|12175.8|12175.2|430
1610535000000|2021-01-13 10:50:00|12177.3|12176.7|12178.8|12178.2|12181.3|12180.7|12176.8|12176.2|454
1610535300000|2021-01-13 10:55:00|12179|12178.4|12178.1|12177.2|12179.7|12179.1|12176.5|12175.9|372
1610535600000|2021-01-13 11:00:00|12177.9|12177.3|12174.3|12173.7|12179.1|12178.5|12174.2|12173.6|441
1610535900000|2021-01-13 11:05:00|12173.9|12173.3|12175.8|12174.9|12175.8|12175.1|12172.4|12171.8|445
1610536200000|2021-01-13 11:10:00|12175.7|12175.1|12177|12176.4|12177.5|12176.9|12173.8|12173.2|466
1610536500000|2021-01-13 11:15:00|12177.1|12176.5|12173.6|12173|12178|12177.4|12172.7|12172.1|440
1610536800000|2021-01-13 11:20:00|12173.5|12172.9|12176.5|12175.9|12176.5|12175.9|12172.2|12171.5|537
1610537100000|2021-01-13 11:25:00|12176.4|12175.8|12176.2|12175.3|12178|12177.4|12175|12174.2|391
1610537400000|2021-01-13 11:30:00|12176.1|12175.2|12168.9|12168.3|12176.1|12175.2|12167.6|12167|586
1610537700000|2021-01-13 11:35:00|12169|12168.4|12166.8|12166.2|12169.7|12169.1|12165.8|12165.2|571
1610538000000|2021-01-13 11:40:00|12166.7|12166.1|12168.7|12168.1|12170|12169.4|12165.9|12165.2|453
1610538300000|2021-01-13 11:45:00|12168.5|12167.9|12170.7|12169.8|12171.2|12170.6|12168.3|12167.7|426
1610538600000|2021-01-13 11:50:00|12170.8|12169.9|12167.3|12166.7|12170.9|12170.3|12165.2|12164.6|686
1610538900000|2021-01-13 11:55:00|12167.5|12166.9|12163.5|12162.6|12167.5|12166.9|12161.1|12160.5|638
1610539200000|2021-01-13 12:00:00|12163.2|12162.7|12166.6|12166|12167.8|12167.1|12162.9|12162.3|616
1610539500000|2021-01-13 12:05:00|12166.7|12166.1|12168.4|12167.8|12168.6|12168|12166.5|12165.9|393
1610539800000|2021-01-13 12:10:00|12168.5|12167.9|12164.8|12164.2|12168.7|12168.1|12164.2|12163.6|393
1610540100000|2021-01-13 12:15:00|12165.1|12164.5|12169.1|12168.2|12169.1|12168.5|12163.7|12163.1|473
1610540400000|2021-01-13 12:20:00|12169.2|12168.3|12170.6|12170|12170.6|12170|12167.8|12167.2|467
1610540700000|2021-01-13 12:25:00|12170.7|12170.1|12168.3|12167.4|12172.6|12171.9|12166.7|12165.9|612
1610541000000|2021-01-13 12:30:00|12168|12167.5|12172.1|12171.5|12172.9|12172.3|12167.6|12167|530
1610541300000|2021-01-13 12:35:00|12171.7|12171.1|12171.6|12171|12173.7|12173|12170.1|12169.5|494
1610541600000|2021-01-13 12:40:00|12171.8|12171.2|12172.9|12172.3|12174.2|12173.5|12171.4|12170.8|457
1610541900000|2021-01-13 12:45:00|12172.6|12172|12172.3|12171.7|12176.1|12175.5|12170.7|12170.1|558
1610542200000|2021-01-13 12:50:00|12172.4|12171.8|12172.9|12172.3|12174.1|12173.5|12170.8|12170.2|545
1610542500000|2021-01-13 12:55:00|12172.7|12172.1|12173.2|12172.6|12175.1|12174.5|12170.7|12170.1|752
1610542800000|2021-01-13 13:00:00|12173.3|12172.7|12172.4|12171.8|12175.9|12175.3|12172.2|12171.4|599
1610543100000|2021-01-13 13:05:00|12172.5|12171.9|12166.3|12165.7|12172.6|12171.9|12165.5|12164.9|601
1610543400000|2021-01-13 13:10:00|12166.4|12165.8|12166.1|12165.5|12170.1|12169.5|12165.4|12164.7|530
1610543700000|2021-01-13 13:15:00|12166|12165.4|12168.4|12167.8|12168.6|12167.8|12163.3|12162.7|548
1610544000000|2021-01-13 13:20:00|12168.5|12167.9|12168.9|12168.3|12169.1|12168.4|12165.1|12164.5|610
1610544300000|2021-01-13 13:25:00|12168.8|12168.2|12170.4|12167.7|12170.7|12169.5|12168.4|12167.2|536
1610544600000|2021-01-13 13:30:00|12170.2|12167.8|12175.2|12174.6|12177|12176.4|12169.6|12167.4|829
1610544900000|2021-01-13 13:35:00|12175.1|12174.5|12171|12170.1|12178.9|12178.3|12170.8|12169.9|787
1610545200000|2021-01-13 13:40:00|12171.1|12170.2|12166.7|12166.1|12171.4|12170.6|12164.3|12163.4|808
1610545500000|2021-01-13 13:45:00|12166.4|12165.8|12156.9|12156|12167.3|12166.7|12155.1|12154.4|933
1610545800000|2021-01-13 13:50:00|12156.8|12155.9|12165.3|12164.7|12167.5|12166.9|12156.7|12155.9|692
1610546100000|2021-01-13 13:55:00|12165.4|12164.8|12161.6|12161|12166.2|12165.6|12158.9|12158.3|654
1610546400000|2021-01-13 14:00:00|12161.7|12160.8|12163.5|12162.9|12163.8|12163.2|12158.8|12158.1|656
1610546700000|2021-01-13 14:05:00|12163.6|12163|12167.3|12166.4|12167.6|12167|12163.4|12162.8|631
1610547000000|2021-01-13 14:10:00|12167.4|12166.8|12172.8|12172.2|12173.8|12172.9|12162.5|12161.8|670
1610547300000|2021-01-13 14:15:00|12172.9|12172|12173.7|12172.8|12175.2|12174.6|12171.6|12171|746
1610547600000|2021-01-13 14:20:00|12173.6|12172.7|12170.6|12169.7|12173.7|12172.9|12168.7|12167.9|746
1610547900000|2021-01-13 14:25:00|12170.5|12169.6|12157|12156.1|12172.4|12171.7|12156.2|12155.3|992
1610548200000|2021-01-13 14:30:00|12156.9|12156|12160.5|12159.9|12161.6|12161|12154.2|12153.3|1085
1610548500000|2021-01-13 14:35:00|12160.9|12160|12167|12166.1|12170|12169.1|12159.8|12158.9|982
1610548800000|2021-01-13 14:40:00|12167.1|12166.2|12167.9|12167.3|12169.7|12169.1|12163.7|12163|863
1610549100000|2021-01-13 14:45:00|12167.8|12166.9|12162.8|12161.9|12172.8|12172|12162.1|12161.2|889
1610549400000|2021-01-13 14:50:00|12162.7|12161.8|12169.7|12168.8|12170.3|12169.4|12162.7|12161.8|758
1610549700000|2021-01-13 14:55:00|12169.6|12168.7|12164.3|12163.7|12169.6|12168.8|12164.1|12163.3|690
1610550000000|2021-01-13 15:00:00|12164.2|12163.6|12163.7|12163.1|12166.7|12166|12160.9|12160.1|768
1610550300000|2021-01-13 15:05:00|12163.6|12163|12166|12165.1|12168.2|12167.6|12162.8|12162.1|713
1610550600000|2021-01-13 15:10:00|12165.9|12165|12172.1|12171.5|12172.3|12171.7|12165.9|12165|668
1610550900000|2021-01-13 15:15:00|12171.6|12171|12172.5|12171.9|12173.8|12173.2|12169.5|12168.9|659
1610551200000|2021-01-13 15:20:00|12172.6|12172|12178.7|12178.1|12181.2|12180.4|12171.7|12171.1|910
1610551500000|2021-01-13 15:25:00|12179|12177.9|12177.4|12176.5|12180.1|12179.4|12174.5|12173.9|673
1610551800000|2021-01-13 15:30:00|12177.5|12176.6|12174.3|12173.7|12178.4|12177.5|12173.1|12172.5|763
1610552100000|2021-01-13 15:35:00|12174.5|12173.9|12175.8|12175.2|12178.9|12178.3|12173|12172.3|769
1610552400000|2021-01-13 15:40:00|12176.1|12175.5|12170.8|12169.9|12176.3|12175.7|12167.7|12167.1|824
1610552700000|2021-01-13 15:45:00|12170.6|12170|12175.1|12174.2|12177.2|12176.5|12169.2|12168.6|806
1610553000000|2021-01-13 15:50:00|12174.9|12174.3|12165.5|12164.9|12175.2|12174.4|12164|12163.3|883
1610553300000|2021-01-13 15:55:00|12165.2|12164.6|12159.7|12159.1|12166.6|12166|12157.7|12157.1|1065
1610553600000|2021-01-13 16:00:00|12160.2|12159.3|12162.8|12162.2|12165.2|12164.4|12160.1|12159.3|879
1610553900000|2021-01-13 16:05:00|12162.7|12162.1|12164.6|12164|12165.9|12165.3|12160.8|12160.2|655
1610554200000|2021-01-13 16:10:00|12164.3|12163.7|12158.8|12158.2|12164.8|12164|12156|12155.3|560
1610554500000|2021-01-13 16:15:00|12158.9|12158.3|12152.4|12151.8|12159.2|12158.6|12152.2|12151.6|603
1610554800000|2021-01-13 16:20:00|12152.5|12151.9|12154.2|12153.6|12159.1|12158.2|12152.4|12151.7|562
1610555100000|2021-01-13 16:25:00|12154.3|12153.7|12158.4|12157.5|12159.9|12159|12154.1|12153.3|636
1610555400000|2021-01-13 16:30:00|12158.2|12157.6|12158.9|12158.3|12160.3|12159.6|12156.8|12155.9|543
1610555700000|2021-01-13 16:35:00|12159|12158.4|12161.4|12160.8|12163.3|12162.6|12157.8|12157.2|535
1610556000000|2021-01-13 16:40:00|12161.6|12161|12161.9|12161.3|12163.1|12162.5|12155.1|12154.2|633
1610556300000|2021-01-13 16:45:00|12161.7|12161.1|12159.1|12158.2|12161.8|12161.2|12158.9|12158.2|394
1610556600000|2021-01-13 16:50:00|12159.2|12158.3|12158.1|12157.5|12160.2|12159.6|12156.7|12155.9|460
1610556900000|2021-01-13 16:55:00|12158.3|12157.7|12158.1|12157.5|12159.6|12158.9|12157.4|12156.8|413
1610557200000|2021-01-13 17:00:00|12158.2|12157.6|12159.2|12158.6|12161.6|12161|12157.2|12156.6|540
1610557500000|2021-01-13 17:05:00|12159.3|12158.7|12158.6|12158|12160.8|12160.2|12158|12157.4|389
1610557800000|2021-01-13 17:10:00|12158.7|12158.1|12156.3|12155.7|12159.1|12158.3|12155.9|12155.1|302
1610558100000|2021-01-13 17:15:00|12156.8|12155.9|12140.8|12139.9|12157.1|12156.5|12140.2|12139.3|965
1610558400000|2021-01-13 17:20:00|12140.6|12140|12149.5|12148.6|12150.3|12149.7|12140.6|12139.9|819
1610558700000|2021-01-13 17:25:00|12149.3|12148.7|12158.1|12157.5|12158.3|12157.6|12149.3|12148.7|659
1610559000000|2021-01-13 17:30:00|12158.4|12157.8|12154.9|12154.3|12160.4|12159.5|12154.1|12153.3|521
1610559300000|2021-01-13 17:35:00|12155.1|12154.2|12160.5|12159.6|12161.2|12160.5|12155.1|12154.2|584
1610559600000|2021-01-13 17:40:00|12160.7|12159.8|12161|12160.4|12162.5|12161.9|12158.7|12158.1|427
1610559900000|2021-01-13 17:45:00|12160.8|12160.2|12165.9|12165|12165.9|12165.1|12160.2|12159.6|390
1610560200000|2021-01-13 17:50:00|12165.8|12164.9|12168.3|12167.7|12169.9|12169.2|12163.4|12162.6|481
1610560500000|2021-01-13 17:55:00|12168.1|12167.5|12165.8|12164.9|12169.2|12168.4|12165.5|12164.8|462
1610560800000|2021-01-13 18:00:00|12166.1|12165.2|12174|12173.4|12174.8|12173.9|12165.9|12165|724
1610561100000|2021-01-13 18:05:00|12174.1|12173.5|12173.4|12172.5|12175.3|12174.7|12169.9|12169.3|567
1610561400000|2021-01-13 18:10:00|12173.3|12172.4|12173.3|12172.7|12173.7|12173|12172.2|12171.5|388
1610561700000|2021-01-13 18:15:00|12173.1|12172.5|12167.9|12167|12173.5|12172.7|12167.4|12166.8|450
1610562000000|2021-01-13 18:20:00|12167.6|12167.2|12168.6|12168|12169.1|12168.3|12166.1|12165.5|332
1610562300000|2021-01-13 18:25:00|12168.1|12167.5|12166.8|12165.9|12171.8|12171.2|12165.7|12165.1|403
1610562600000|2021-01-13 18:30:00|12167|12166.1|12168.5|12167.9|12169.6|12169|12166.7|12165.8|333
1610562900000|2021-01-13 18:35:00|12168.4|12167.8|12170.9|12170.3|12171.6|12171|12168.4|12167.8|315
1610563200000|2021-01-13 18:40:00|12170.8|12170.2|12168.7|12168.1|12170.8|12170.2|12168.7|12167.8|328
1610563500000|2021-01-13 18:45:00|12168.5|12167.9|12164|12163.4|12169.2|12168.6|12164|12163.2|320
1610563800000|2021-01-13 18:50:00|12164.1|12163.5|12163.9|12163.3|12165|12164.4|12162.7|12162.1|253
1610564100000|2021-01-13 18:55:00|12164|12163.4|12162|12161.1|12164.6|12164|12160.7|12160.1|322
1610564400000|2021-01-13 19:00:00|12161.9|12161|12161|12160.4|12163.2|12162.6|12159.7|12159|418
1610564700000|2021-01-13 19:05:00|12160.9|12160.3|12159.2|12158.6|12161.6|12160.8|12157.4|12156.7|350
1610565000000|2021-01-13 19:10:00|12159|12158.4|12158.5|12157.9|12159.8|12159.1|12157.5|12156.8|316
1610565300000|2021-01-13 19:15:00|12158.4|12157.8|12159.8|12159.2|12161.3|12160.7|12158.1|12157.5|272
1610565600000|2021-01-13 19:20:00|12160|12159.1|12158.7|12158.1|12160.7|12160|12157.6|12156.8|332
1610565900000|2021-01-13 19:25:00|12158.6|12158|12156.7|12155.8|12160|12159.4|12154.5|12153.7|390
1610566200000|2021-01-13 19:30:00|12156.5|12155.9|12156.6|12156|12157.3|12156.7|12155.9|12155.3|306
1610566500000|2021-01-13 19:35:00|12156.7|12156.1|12157.2|12156.6|12157.3|12156.7|12155.8|12155.2|182
1610566800000|2021-01-13 19:40:00|12157|12156.4|12157.2|12156.6|12159.1|12158.4|12156.7|12156.1|253
1610567100000|2021-01-13 19:45:00|12157.1|12156.5|12156.7|12155.8|12159.6|12158.9|12155.9|12155.1|273
1610567400000|2021-01-13 19:50:00|12156.8|12155.9|12158.5|12157.9|12159.1|12158.5|12156.7|12155.8|227
1610567700000|2021-01-13 19:55:00|12158.4|12157.8|12154.4|12153.8|12158.4|12157.8|12152.9|12152.3|447
1610568000000|2021-01-13 20:00:00|12154.3|12153.7|12156|12155.4|12157.2|12156.6|12154.3|12153.7|291
1610568300000|2021-01-13 20:05:00|12156.1|12155.5|12156|12155.1|12157.1|12156.3|12155.2|12154.6|184
1610568600000|2021-01-13 20:10:00|12156.1|12155.2|12157.1|12156.5|12158.1|12157.2|12155.5|12154.8|253
1610568900000|2021-01-13 20:15:00|12156.9|12156.3|12157.6|12156.7|12157.7|12156.9|12155.6|12154.8|212
1610569200000|2021-01-13 20:20:00|12157.7|12156.8|12156.9|12156.3|12157.7|12156.8|12155.7|12155.1|190
1610569500000|2021-01-13 20:25:00|12156.8|12156.2|12157.9|12157|12158.2|12157.3|12155.2|12154.5|260
1610569800000|2021-01-13 20:30:00|12157.8|12156.9|12155.8|12154.9|12158.5|12157.9|12155|12154.3|279
1610570100000|2021-01-13 20:35:00|12155.7|12154.8|12152.6|12151.7|12155.8|12155|12152.6|12151.7|172
1610570400000|2021-01-13 20:40:00|12152.7|12151.8|12154.6|12153.7|12154.8|12154|12150.3|12149.6|283
1610570700000|2021-01-13 20:45:00|12154.5|12153.6|12152.5|12151.6|12155.8|12155|12152.2|12151.5|311
1610571000000|2021-01-13 20:50:00|12152.4|12151.5|12152.8|12152.2|12153.1|12152.3|12149|12148.1|361
1610571300000|2021-01-13 20:55:00|12152.7|12152.1|12155|12154.1|12155.7|12155|12152.1|12151.3|402
1610571600000|2021-01-13 21:00:00|12154.9|12154|12156.2|12155.6|12157.8|12157.2|12154.9|12154|307
1610571900000|2021-01-13 21:05:00|12156.3|12155.7|12157.3|12156.4|12157.6|12156.8|12155.6|12154.7|169
1610572200000|2021-01-13 21:10:00|12157.1|12156.2|12157.8|12156.9|12158.5|12157.8|12156.9|12156|133
1610572500000|2021-01-13 21:15:00|12157.7|12157.1|12156.6|12155.7|12158|12157.3|12156.5|12155.6|146
1610572800000|2021-01-13 21:20:00|12156.3|12155.4|12157.7|12157.1|12157.9|12157.1|12153.8|12152.9|172
1610573100000|2021-01-13 21:25:00|12157.8|12157.2|12156.5|12155.6|12158.2|12157.3|12156.5|12155.6|128
1610573400000|2021-01-13 21:30:00|12156.4|12155.5|12155.3|12154.4|12156.7|12155.8|12155.2|12154.4|129
1610573700000|2021-01-13 21:35:00|12155.4|12154.5|12156|12155.1|12156.1|12155.2|12155.2|12154.5|91
1610574000000|2021-01-13 21:40:00|12155.9|12155|12156.2|12155.3|12156.8|12155.9|12155.7|12154.8|129
1610574300000|2021-01-13 21:45:00|12156.1|12155.2|12156.1|12155.2|12157.5|12156.5|12154.3|12153.4|262
1610574600000|2021-01-13 21:50:00|12156.2|12155.3|12156.7|12155.5|12157.3|12156.3|12155.4|12154.5|327
1610574900000|2021-01-13 21:55:00|12156.9|12155.6|12159.1|12156.4|12159.7|12157.8|12156.7|12155.2|691
1610575200000|2021-01-13 22:00:00|12159|12156.3|12164.5|12159.6|12165.4|12160.3|12158.8|12152.8|74
1610575500000|2021-01-13 22:05:00|12165.4|12159.4|12158.8|12152.8|12165.4|12159.9|12157.7|12151.7|299
1610575800000|2021-01-13 22:10:00|12159|12153|12165.4|12159.4|12165.7|12159.7|12156.9|12150.9|256
1610576100000|2021-01-13 22:15:00|12164.9|12158.9|12166.2|12160.2|12166.7|12160.7|12164.6|12158.6|128
1610576400000|2021-01-13 22:20:00|12166.1|12160.1|12162.5|12156.7|12166.6|12160.6|12157.9|12151.9|284
1610576700000|2021-01-13 22:25:00|12162.2|12157|12160.3|12154.3|12162.7|12159.4|12157.8|12151.8|214
1610577000000|2021-01-13 22:30:00|12160.2|12154.2|12159.6|12154|12162|12156|12159|12153|500
1610577300000|2021-01-13 22:35:00|12159.3|12153.5|12159.2|12153.2|12160.9|12155.4|12158.5|12152.9|273
1610577600000|2021-01-13 22:40:00|12158.7|12152.7|12158.8|12153.3|12160.8|12155.5|12156.3|12152.6|461
1610577900000|2021-01-13 22:45:00|12158.6|12153.5|12160.4|12154.8|12161.1|12155.3|12157.9|12153|346
1610578200000|2021-01-13 22:50:00|12160.6|12154.6|12160.2|12157.1|12160.7|12157.1|12158.6|12154.3|323
1610578500000|2021-01-13 22:55:00|12160.1|12157.2|12159.5|12153.5|12160.8|12157.2|12157.3|12151.3|601
1610578800000|2021-01-13 23:00:00|12159.7|12153.7|12158.9|12156.3|12160.5|12156.6|12157.6|12152.8|698
1610579100000|2021-01-13 23:05:00|12159|12156.2|12159|12153.2|12159.9|12157.2|12156.7|12152.9|658
1610579400000|2021-01-13 23:10:00|12158.9|12153.4|12159.4|12158.1|12159.5|12158.3|12157.5|12153.4|491
1610579700000|2021-01-13 23:15:00|12159.1|12158.2|12160.4|12159.5|12160.6|12159.6|12158.6|12157.7|171
1610580000000|2021-01-13 23:20:00|12160.5|12159.6|12158.6|12157.7|12160.5|12159.6|12158.6|12157.5|147
1610580300000|2021-01-13 23:25:00|12158.7|12157.8|12157.7|12156.8|12158.8|12157.8|12157.6|12156.7|126
1610580600000|2021-01-13 23:30:00|12157.6|12156.7|12160|12159.1|12160.2|12159.3|12157.1|12156.2|139
1610580900000|2021-01-13 23:35:00|12159.9|12159|12161|12160.1|12161.3|12160.4|12159.9|12159|106
1610581200000|2021-01-13 23:40:00|12161.1|12160.2|12159.9|12159|12161.3|12160.4|12159.8|12158.9|155
1610581500000|2021-01-13 23:45:00|12159.8|12158.9|12162.2|12161.3|12162.4|12161.5|12159.6|12158.7|133
1610581800000|2021-01-13 23:50:00|12162.4|12161.2|12162.6|12161.7|12164.1|12163.4|12161.7|12160.8|231
1610582100000|2021-01-13 23:55:00|12162.5|12161.6|12162.4|12161.5|12163|12162.1|12161.9|12161.1|112
1610582400000|2021-01-14 00:00:00|12162.5|12161.6|12160.9|12160.3|12163|12162.1|12160.5|12159.7|231
1610582700000|2021-01-14 00:05:00|12160.8|12160.2|12161.7|12160.8|12161.7|12161|12160.3|12159.7|102
1610583000000|2021-01-14 00:10:00|12161.6|12161|12165.6|12164.7|12166.5|12165.6|12161.4|12160.8|336
1610583300000|2021-01-14 00:15:00|12165.7|12164.8|12168.7|12167.8|12168.9|12168|12164.1|12163.2|286
1610583600000|2021-01-14 00:20:00|12168.6|12167.7|12169.6|12168.7|12169.8|12169.1|12168.2|12167.3|248
1610583900000|2021-01-14 00:25:00|12169.7|12168.8|12170.8|12169.9|12171.4|12170.6|12169.2|12168.4|242
1610584200000|2021-01-14 00:30:00|12170.9|12170|12167.4|12166.5|12171.3|12170.4|12166.3|12165.5|307
1610584500000|2021-01-14 00:35:00|12167.3|12166.4|12166.5|12165.6|12167.6|12166.8|12165.9|12165.2|257
1610584800000|2021-01-14 00:40:00|12166.3|12165.4|12164.8|12163.9|12166.6|12165.7|12163.6|12162.9|265
1610585100000|2021-01-14 00:45:00|12164.7|12163.8|12165.3|12164.4|12165.8|12165.1|12164.3|12163.4|277
1610585400000|2021-01-14 00:50:00|12165.2|12164.3|12164.5|12163.6|12166.3|12165.4|12163.3|12162.6|353
1610585700000|2021-01-14 00:55:00|12164.8|12163.9|12165|12164.1|12166.6|12165.7|12163.1|12162.2|292
1610586000000|2021-01-14 01:00:00|12164.9|12164|12166.9|12166.3|12167.4|12166.8|12164.3|12163.4|348
1610586300000|2021-01-14 01:05:00|12167|12166.4|12166.4|12165.5|12167.3|12166.4|12165.3|12164.5|289
1610586600000|2021-01-14 01:10:00|12166.3|12165.4|12167.1|12166.2|12168.6|12167.9|12166.3|12165.4|425
1610586900000|2021-01-14 01:15:00|12166.9|12166.3|12170.7|12169.8|12172.5|12171.6|12165.4|12164.7|424
1610587200000|2021-01-14 01:20:00|12170.6|12169.7|12170.7|12169.8|12171|12170.2|12168.4|12167.5|334
1610587500000|2021-01-14 01:25:00|12170.8|12169.9|12168.3|12167.4|12170.8|12170.1|12167.6|12166.7|280
1610587800000|2021-01-14 01:30:00|12168.2|12167.3|12166.2|12165.3|12169.4|12168.5|12166|12165.3|281
1610588100000|2021-01-14 01:35:00|12166.3|12165.4|12167.2|12166.3|12168.1|12167.4|12166.2|12165.4|214
1610588400000|2021-01-14 01:40:00|12167.1|12166.2|12167.1|12166.5|12168.1|12167.2|12166.7|12165.9|209
1610588700000|2021-01-14 01:45:00|12167.2|12166.6|12166.8|12165.9|12167.4|12166.7|12166.7|12165.8|156
1610589000000|2021-01-14 01:50:00|12166.9|12166|12166.9|12166.3|12167.4|12166.8|12166.3|12165.7|127
1610589300000|2021-01-14 01:55:00|12167|12166.4|12167.1|12165.3|12167.3|12166.7|12165.8|12165.2|196
1610589600000|2021-01-14 02:00:00|12166.6|12165.7|12164.4|12163.5|12167.1|12166.2|12164.1|12163.2|230
1610589900000|2021-01-14 02:05:00|12164.1|12163.4|12164.1|12163.2|12164.7|12163.8|12162.8|12162.1|270
1610590200000|2021-01-14 02:10:00|12164.2|12163.3|12166.2|12165.3|12166.2|12165.5|12163.9|12163|213
1610590500000|2021-01-14 02:15:00|12166.3|12165.7|12167|12166.1|12169.6|12168.9|12165.2|12164.6|362
1610590800000|2021-01-14 02:20:00|12167.2|12166.3|12154.8|12153.9|12167.5|12166.6|12151.7|12150.5|753
1610591100000|2021-01-14 02:25:00|12154.7|12153.8|12149.7|12148.8|12156.4|12155.8|12149|12148.1|626
1610591400000|2021-01-14 02:30:00|12149.6|12148.7|12139|12138.1|12149.6|12148.7|12136.6|12135.5|1116
1610591700000|2021-01-14 02:35:00|12139.1|12138.2|12144.8|12143.9|12145.2|12144.3|12138.1|12137.2|592
1610592000000|2021-01-14 02:40:00|12144.7|12143.8|12153.3|12152.4|12154.2|12153.3|12142.8|12141.9|667
1610592300000|2021-01-14 02:45:00|12153.2|12152.3|12155.3|12154.4|12155.7|12154.8|12150.3|12149.4|573
1610592600000|2021-01-14 02:50:00|12155.4|12154.5|12155.5|12154.6|12157.1|12156.2|12154.2|12153.3|492
1610592900000|2021-01-14 02:55:00|12155.6|12154.7|12152.5|12151.9|12157.2|12156.3|12151.9|12151.1|440
1610593200000|2021-01-14 03:00:00|12153|12152.1|12150.4|12149.5|12154.5|12153.7|12150.3|12149.4|439
1610593500000|2021-01-14 03:05:00|12150.5|12149.6|12147.4|12146.5|12154|12153.3|12147|12146.1|412
1610593800000|2021-01-14 03:10:00|12147.3|12146.4|12146.6|12145.7|12150.7|12149.8|12146.1|12145.3|520
1610594100000|2021-01-14 03:15:00|12146.7|12146.1|12148.4|12147.5|12149.3|12148.5|12146.3|12145.4|335
1610594400000|2021-01-14 03:20:00|12148.5|12147.6|12146.3|12145.4|12148.7|12147.8|12146|12145.1|255
1610594700000|2021-01-14 03:25:00|12146.4|12145.5|12141.5|12140.6|12146.8|12146|12141.2|12140.4|357
1610595000000|2021-01-14 03:30:00|12141.6|12140.7|12140.5|12139.6|12143.8|12142.9|12139.4|12138.5|435
1610595300000|2021-01-14 03:35:00|12140.6|12139.7|12146.2|12145.3|12146.3|12145.4|12140|12139.1|307
1610595600000|2021-01-14 03:40:00|12146.1|12145.2|12147.3|12146.7|12148.3|12147.6|12145.8|12144.9|279
1610595900000|2021-01-14 03:45:00|12147.2|12146.6|12146.2|12145.3|12147.7|12146.8|12144.5|12143.7|318
1610596200000|2021-01-14 03:50:00|12146.1|12145.2|12146.6|12146|12146.8|12146.2|12145.9|12145.1|159
1610596500000|2021-01-14 03:55:00|12146.7|12146.1|12145.8|12144.9|12148.2|12147.4|12145.6|12144.9|188
1610596800000|2021-01-14 04:00:00|12145.6|12145|12145.3|12144.4|12145.7|12145|12143.8|12143|207
1610597100000|2021-01-14 04:05:00|12145.2|12144.3|12145.1|12144.2|12145.8|12144.9|12143.7|12142.9|297
1610597400000|2021-01-14 04:10:00|12144.9|12144.3|12146.4|12145.5|12147.1|12146.2|12144.9|12144.1|173
1610597700000|2021-01-14 04:15:00|12146.5|12145.6|12145.1|12144.2|12147.2|12146.5|12144.9|12144.1|159
1610598000000|2021-01-14 04:20:00|12144.9|12144.3|12145.8|12144.9|12147.3|12146.5|12144.8|12143.9|258
1610598300000|2021-01-14 04:25:00|12145.9|12145|12147|12146.1|12147.7|12147|12145.6|12144.8|229
1610598600000|2021-01-14 04:30:00|12147.1|12146.2|12145.3|12144.7|12147.3|12146.4|12144.4|12143.7|180
1610598900000|2021-01-14 04:35:00|12145|12144.4|12145.4|12144.5|12145.6|12144.7|12143.9|12143.1|148
1610599200000|2021-01-14 04:40:00|12145.2|12144.3|12144.4|12143.5|12145.7|12144.9|12143.6|12142.8|163
1610599500000|2021-01-14 04:45:00|12144.3|12143.4|12145.8|12144.9|12146.3|12145.4|12144|12143.3|212
1610599800000|2021-01-14 04:50:00|12145.9|12145|12146.6|12145.7|12147.3|12146.5|12145.7|12144.8|218
1610600100000|2021-01-14 04:55:00|12146.5|12145.9|12150.2|12149.6|12150.9|12150.1|12146|12145.4|334
1610600400000|2021-01-14 05:00:00|12150.1|12149.5|12147.7|12146.8|12150.6|12149.9|12146.7|12145.8|366
1610600700000|2021-01-14 05:05:00|12147.8|12146.9|12148.3|12147.4|12148.5|12147.7|12146.8|12146.2|268
1610601000000|2021-01-14 05:10:00|12148.2|12147.3|12146.9|12146|12148.6|12148|12146.7|12146|326
1610601300000|2021-01-14 05:15:00|12147|12146.1|12147.3|12146.4|12148|12147.4|12145.6|12144.7|452
1610601600000|2021-01-14 05:20:00|12147.4|12146.5|12148.7|12147.8|12150.3|12149.7|12146.5|12145.6|432
1610601900000|2021-01-14 05:25:00|12148.6|12147.7|12148.1|12147.2|12150.2|12149.4|12146.8|12146.2|371
1610602200000|2021-01-14 05:30:00|12148.3|12147.4|12146.2|12145.3|12149.1|12148.2|12145.8|12145.1|320
1610602500000|2021-01-14 05:35:00|12146.3|12145.4|12150.5|12149.9|12150.7|12149.9|12145.8|12145.1|337
1610602800000|2021-01-14 05:40:00|12150.4|12149.8|12151.4|12150.8|12151.7|12150.9|12148.9|12148.2|288
1610603100000|2021-01-14 05:45:00|12151.2|12150.6|12153.1|12152.2|12154.9|12154.1|12150.3|12149.6|339
1610603400000|2021-01-14 05:50:00|12152.9|12152|12150.9|12150.3|12153.1|12152.3|12150.5|12149.7|309
1610603700000|2021-01-14 05:55:00|12151|12150.1|12155.7|12155.1|12155.9|12155.1|12151|12150.1|520
1610604000000|2021-01-14 06:00:00|12155.6|12155|12152.4|12151.5|12155.8|12155|12150.6|12149.9|391
1610604300000|2021-01-14 06:05:00|12152.7|12151.8|12153.6|12152.7|12154|12153.1|12151.7|12150.9|290
1610604600000|2021-01-14 06:10:00|12153.7|12152.8|12154.9|12154.3|12155.7|12154.9|12153.6|12152.7|308
1610604900000|2021-01-14 06:15:00|12155|12154.4|12152|12151.1|12155.4|12154.7|12151.2|12150.3|289
1610605200000|2021-01-14 06:20:00|12152.1|12151.2|12150.9|12150|12152.7|12151.8|12150.4|12149.8|239
1610605500000|2021-01-14 06:25:00|12150.8|12150.3|12151.2|12150.3|12152.7|12152|12150.4|12149.8|295
1610605800000|2021-01-14 06:30:00|12151.3|12150.4|12150.9|12150|12152.5|12151.9|12150.7|12149.9|283
1610606100000|2021-01-14 06:35:00|12151|12150.1|12152.8|12151.9|12155.1|12154.5|12150|12149.4|305
1610606400000|2021-01-14 06:40:00|12152.7|12151.8|12152.4|12151.8|12154.2|12153.4|12152.3|12151.7|266
1610606700000|2021-01-14 06:45:00|12152|12151.4|12153.1|12152.2|12153.8|12153.2|12152|12151.4|319
1610607000000|2021-01-14 06:50:00|12153|12152.1|12151.3|12150.7|12154|12153.3|12151.2|12150.4|252
1610607300000|2021-01-14 06:55:00|12151.2|12150.6|12150.5|12149.6|12152.6|12151.9|12150.3|12149.5|240
1610607600000|2021-01-14 07:00:00|12150.1|12149.2|12143.5|12142.9|12151.1|12150.2|12143.5|12142.9|505
1610607900000|2021-01-14 07:05:00|12143.4|12142.8|12139.5|12138.6|12144.8|12143.9|12138.8|12137.9|556
1610608200000|2021-01-14 07:10:00|12139.4|12138.5|12148|12147.4|12149.7|12148.9|12139.1|12138.3|531
1610608500000|2021-01-14 07:15:00|12147.6|12147.1|12147.1|12146.2|12149.7|12149|12144.8|12143.9|489
1610608800000|2021-01-14 07:20:00|12147|12146.1|12146.2|12145.6|12147.7|12146.9|12143.6|12142.8|387
1610609100000|2021-01-14 07:25:00|12146.3|12145.7|12147.7|12146.8|12149.4|12148.8|12145.5|12144.9|465
1610609400000|2021-01-14 07:30:00|12147.6|12146.7|12147.7|12147.1|12149.7|12148.9|12147|12146.4|484
1610609700000|2021-01-14 07:35:00|12147.6|12147|12149.5|12148.6|12151|12150.2|12146.9|12146.2|421
1610610000000|2021-01-14 07:40:00|12149.6|12148.7|12147.5|12146.9|12149.6|12148.7|12146.5|12145.9|391
1610610300000|2021-01-14 07:45:00|12147.6|12147|12143|12142.4|12148.6|12148|12143|12142.2|415
1610610600000|2021-01-14 07:50:00|12143.2|12142.6|12139.8|12139.2|12143.3|12142.7|12136.5|12135.7|634
1610610900000|2021-01-14 07:55:00|12139.7|12139.1|12143.7|12142.8|12147.2|12146.5|12139.6|12138.9|599
1610611200000|2021-01-14 08:00:00|12143.6|12142.7|12147.2|12146.6|12147.6|12147|12141.7|12140.8|813
1610611500000|2021-01-14 08:05:00|12147.1|12146.5|12158.8|12157.9|12158.9|12158.1|12146.4|12145.8|771
1610611800000|2021-01-14 08:10:00|12158.7|12157.8|12152.4|12151.8|12159.6|12159|12152.4|12151.8|732
1610612100000|2021-01-14 08:15:00|12152.5|12151.9|12156.3|12155.4|12158.6|12157.8|12150.2|12149.5|705
1610612400000|2021-01-14 08:20:00|12156|12155.2|12154.5|12153.9|12158.1|12157.4|12151.9|12151.3|653
1610612700000|2021-01-14 08:25:00|12154.4|12153.8|12147.9|12147.3|12155.3|12154.6|12147.9|12147.3|612
1610613000000|2021-01-14 08:30:00|12147.8|12147.2|12149.7|12148.8|12150.1|12149.5|12145.2|12144.6|647
1610613300000|2021-01-14 08:35:00|12149.6|12148.7|12153.5|12152.9|12153.9|12153.3|12149.3|12148.7|630
1610613600000|2021-01-14 08:40:00|12153.6|12152.7|12159.2|12158.6|12160.6|12160|12152.5|12151.8|641
1610613900000|2021-01-14 08:45:00|12159.3|12158.7|12158.1|12157.5|12160.2|12159.6|12156.5|12155.9|477
1610614200000|2021-01-14 08:50:00|12158.3|12157.4|12158.4|12157.8|12163.3|12162.4|12157.2|12156.5|652
1610614500000|2021-01-14 08:55:00|12158.5|12157.9|12159|12158.1|12161.7|12160.8|12155.4|12154.6|607
1610614800000|2021-01-14 09:00:00|12158.8|12158.2|12162.2|12161.6|12162.4|12161.8|12155.9|12155.3|584
1610615100000|2021-01-14 09:05:00|12162.1|12161.5|12155.4|12154.8|12162.3|12161.7|12154.3|12153.7|444
1610615400000|2021-01-14 09:10:00|12155.3|12154.7|12157.5|12156.9|12159.9|12159.3|12155.1|12154.3|478
1610615700000|2021-01-14 09:15:00|12157.4|12156.8|12151.8|12151.2|12157.5|12156.9|12151.4|12150.6|484
1610616000000|2021-01-14 09:20:00|12151.9|12151.3|12153.8|12153.2|12154.5|12153.9|12150.8|12150.2|482
1610616300000|2021-01-14 09:25:00|12153.9|12153.3|12153.4|12152.5|12155.8|12155.2|12149.8|12149.2|446
1610616600000|2021-01-14 09:30:00|12153.5|12152.6|12160|12159.4|12160.3|12159.7|12153.2|12152.3|569
1610616900000|2021-01-14 09:35:00|12159.8|12159.2|12164.6|12163.7|12164.8|12164.1|12158.2|12157.6|617
1610617200000|2021-01-14 09:40:00|12164.7|12163.8|12163.4|12162.8|12165.3|12164.6|12161.5|12160.8|583
1610617500000|2021-01-14 09:45:00|12163.9|12163.3|12165.8|12165.2|12166|12165.4|12163.3|12162.6|547
1610617800000|2021-01-14 09:50:00|12165.7|12165.1|12162.6|12161.7|12167.8|12167.2|12161.9|12161.3|617
1610618100000|2021-01-14 09:55:00|12162.9|12162|12166.7|12166.1|12166.9|12166.3|12162.4|12161.8|470
1610618400000|2021-01-14 10:00:00|12166.5|12165.9|12164.8|12163.9|12167.6|12166.8|12163.3|12162.7|450
1610618700000|2021-01-14 10:05:00|12164.7|12163.8|12164.3|12163.7|12164.8|12164.2|12159.5|12158.9|560
1610619000000|2021-01-14 10:10:00|12164.2|12163.6|12163.1|12162.2|12164.5|12163.8|12161.8|12161|468
1610619300000|2021-01-14 10:15:00|12163|12162.1|12159.9|12159|12163.5|12162.7|12159.6|12158.9|438
1610619600000|2021-01-14 10:20:00|12159.8|12158.9|12157.2|12156.6|12160.8|12160.2|12157.2|12156.6|532
1610619900000|2021-01-14 10:25:00|12157.3|12156.7|12161.3|12160.7|12161.7|12161|12157.2|12156.6|424
1610620200000|2021-01-14 10:30:00|12161.4|12160.8|12162.5|12161.9|12163.1|12162.4|12160.4|12159.7|425
1610620500000|2021-01-14 10:35:00|12162.4|12161.8|12162.1|12161.2|12163.2|12162.6|12159.8|12159.2|342
1610620800000|2021-01-14 10:40:00|12162.2|12161.3|12166.4|12165.8|12166.8|12166.2|12162|12161.3|408
1610621100000|2021-01-14 10:45:00|12166.5|12165.9|12164.9|12164.3|12167.2|12166.6|12163.8|12163.2|389
1610621400000|2021-01-14 10:50:00|12164.8|12164.2|12167.4|12166.8|12167.5|12166.9|12164|12163.3|410
1610621700000|2021-01-14 10:55:00|12167.3|12166.7|12166|12165.4|12167.3|12166.7|12164.4|12163.8|380
1610622000000|2021-01-14 11:00:00|12166.1|12165.5|12162.5|12161.9|12166.7|12166.1|12162.4|12161.8|458
1610622300000|2021-01-14 11:05:00|12162.4|12161.8|12161.2|12160.6|12163.4|12162.8|12159.9|12159.1|460
1610622600000|2021-01-14 11:10:00|12161.3|12160.7|12160.3|12159.7|12161.4|12160.8|12158.8|12158|452
1610622900000|2021-01-14 11:15:00|12160.5|12159.9|12156.7|12156.1|12160.9|12160.3|12156.6|12155.9|483
1610623200000|2021-01-14 11:20:00|12156.6|12156|12161.7|12161.1|12162.2|12161.6|12155.6|12154.7|485
1610623500000|2021-01-14 11:25:00|12162|12161.4|12154.5|12153.6|12162.1|12161.5|12154.1|12153.5|469
1610623800000|2021-01-14 11:30:00|12154.6|12153.7|12154.9|12154.3|12155.2|12154.6|12151.5|12150.8|626
1610624100000|2021-01-14 11:35:00|12154.8|12154.2|12154.9|12154.3|12156.5|12155.9|12154.3|12153.7|303
1610624400000|2021-01-14 11:40:00|12154.8|12154.2|12156.2|12155.3|12156.9|12156.2|12154.1|12153.3|335
1610624700000|2021-01-14 11:45:00|12156.1|12155.5|12152.8|12152.2|12157.4|12156.8|12152.7|12152.1|394
1610625000000|2021-01-14 11:50:00|12152.9|12152|12148.7|12148.1|12154.7|12153.8|12148.7|12148.1|503
1610625300000|2021-01-14 11:55:00|12148.6|12148|12151.8|12151.2|12153.4|12152.8|12148.6|12148|495
1610625600000|2021-01-14 12:00:00|12151.9|12151.3|12152.2|12151.6|12156.2|12155.6|12150.4|12149.8|505
1610625900000|2021-01-14 12:05:00|12152.4|12151.8|12152.3|12151.7|12156.1|12155.5|12152.1|12151.4|427
1610626200000|2021-01-14 12:10:00|12152.2|12151.6|12150.6|12150|12152.6|12152|12150.5|12149.9|408
1610626500000|2021-01-14 12:15:00|12150.4|12149.8|12149.2|12148.6|12152.4|12151.7|12149|12148.4|403
1610626800000|2021-01-14 12:20:00|12149.3|12148.7|12145.5|12144.9|12151.1|12150.5|12145.4|12144.8|476
1610627100000|2021-01-14 12:25:00|12145.4|12144.8|12143.8|12143.2|12145.6|12145|12140.9|12140.3|492
1610627400000|2021-01-14 12:30:00|12143.7|12143.1|12144|12143.4|12147.7|12147.1|12137.4|12136.8|856
1610627700000|2021-01-14 12:35:00|12144.1|12143.2|12146.4|12145.5|12147.2|12146.5|12140.5|12139.9|580
1610628000000|2021-01-14 12:40:00|12146.5|12145.6|12145.5|12144.9|12146.9|12146.3|12144.7|12144|415
1610628300000|2021-01-14 12:45:00|12145.4|12144.8|12145.8|12145.2|12149.4|12148.8|12143.4|12142.8|478
1610628600000|2021-01-14 12:50:00|12145.7|12145.1|12142.2|12141.6|12146.6|12145.9|12141.7|12141.1|333
1610628900000|2021-01-14 12:55:00|12142.1|12141.5|12130.1|12129.2|12144.3|12143.7|12125.4|12124.4|716
1610629200000|2021-01-14 13:00:00|12130.4|12129.5|12118.4|12117.8|12132.7|12131.8|12116.6|12115.4|1204
1610629500000|2021-01-14 13:05:00|12118.6|12117.7|12124.9|12124|12127.6|12126.7|12116.7|12116.1|1151
1610629800000|2021-01-14 13:10:00|12124.8|12123.9|12124.2|12123.3|12128.5|12127.6|12123.8|12123.1|884
1610630100000|2021-01-14 13:15:00|12124.1|12123.5|12122.6|12121.7|12124.3|12123.6|12116.7|12116.1|910
1610630400000|2021-01-14 13:20:00|12122.5|12121.6|12121.2|12120.3|12123.2|12122.5|12117.2|12116.6|739
1610630700000|2021-01-14 13:25:00|12121.3|12120.4|12114.1|12111.8|12121.3|12120.5|12111.5|12110.7|928
1610631000000|2021-01-14 13:30:00|12113.8|12111.7|12121.5|12120.6|12122.7|12121.8|12113.8|12111.7|878
1610631300000|2021-01-14 13:35:00|12121.6|12120.7|12124|12123.1|12126|12125.3|12119.8|12119.2|794
1610631600000|2021-01-14 13:40:00|12123.9|12123|12124.5|12123.6|12125.7|12124.8|12119.9|12119.2|835
1610631900000|2021-01-14 13:45:00|12124.4|12123.5|12125.8|12124.9|12129.2|12128.6|12123.7|12123|812
1610632200000|2021-01-14 13:50:00|12126.2|12125.3|12121.8|12120.9|12126.2|12125.3|12118|12117.3|672
1610632500000|2021-01-14 13:55:00|12121.7|12120.8|12120.1|12119.5|12125.1|12124.3|12119|12118.2|675
1610632800000|2021-01-14 14:00:00|12120.3|12119.4|12121.6|12120.7|12123.8|12123|12115.4|12114.7|656
1610633100000|2021-01-14 14:05:00|12121.2|12120.6|12124.8|12124.2|12129.1|12128.5|12121.2|12120.4|678
1610633400000|2021-01-14 14:10:00|12125.1|12124.1|12126.4|12125.8|12126.9|12126|12120.7|12120|566
1610633700000|2021-01-14 14:15:00|12126.3|12125.7|12124.5|12123.9|12128.8|12128.2|12121.4|12120.8|689
1610634000000|2021-01-14 14:20:00|12124.6|12124|12120.1|12119.5|12125.4|12124.8|12117.3|12116.6|649
1610634300000|2021-01-14 14:25:00|12119.9|12119.3|12121.4|12120.8|12127.2|12126.5|12119.5|12118.8|856
1610634600000|2021-01-14 14:30:00|12121.3|12120.7|12120.2|12119.3|12124.1|12123.2|12118.7|12117.8|909
1610634900000|2021-01-14 14:35:00|12120.3|12119.4|12123.9|12123|12126.5|12125.7|12120.2|12119.3|918
1610635200000|2021-01-14 14:40:00|12123.8|12123.2|12118.6|12117.7|12125.1|12124.3|12117.3|12116.6|981
1610635500000|2021-01-14 14:45:00|12118.5|12117.6|12123|12122.1|12123.6|12122.9|12114.5|12113.6|868
1610635800000|2021-01-14 14:50:00|12122.9|12122|12122.8|12122.2|12124.2|12123.3|12119.6|12119|713
1610636100000|2021-01-14 14:55:00|12122.9|12122.3|12117.6|12116.7|12123.2|12122.5|12116.5|12115.9|791
1610636400000|2021-01-14 15:00:00|12117.5|12116.6|12120.6|12120|12121.8|12121.2|12114.1|12113.5|848
1610636700000|2021-01-14 15:05:00|12120.8|12120.2|12117.3|12116.7|12122.3|12121.7|12116.9|12116.2|697
1610637000000|2021-01-14 15:10:00|12117.2|12116.6|12115.9|12115.3|12117.4|12116.7|12114.4|12113.8|729
1610637300000|2021-01-14 15:15:00|12116|12115.4|12118.5|12117.9|12118.7|12117.9|12112.3|12111.7|733
1610637600000|2021-01-14 15:20:00|12118.4|12117.8|12120.6|12119.7|12122.1|12121.5|12117.5|12116.8|755
1610637900000|2021-01-14 15:25:00|12120.3|12119.4|12121.4|12120.8|12121.5|12120.8|12118.5|12117.7|588
1610638200000|2021-01-14 15:30:00|12121.5|12120.6|12127.7|12127.1|12128.4|12127.8|12119.6|12118.7|920
1610638500000|2021-01-14 15:35:00|12127.5|12126.9|12127.1|12126.2|12128.1|12127.5|12123|12122.3|678
1610638800000|2021-01-14 15:40:00|12127.3|12126.4|12129|12128.4|12129.8|12129.2|12125.5|12124.7|720
1610639100000|2021-01-14 15:45:00|12129.1|12128.5|12131.3|12130.4|12134|12133.4|12128.5|12127.9|730
1610639400000|2021-01-14 15:50:00|12131.4|12130.8|12136.8|12135.9|12139.2|12138.6|12129.6|12129|892
1610639700000|2021-01-14 15:55:00|12136.9|12136.2|12136|12135.1|12139.8|12139|12132.6|12131.7|977
1610640000000|2021-01-14 16:00:00|12136.2|12135.3|12137.1|12136.5|12137.5|12136.7|12132.9|12132.3|837
1610640300000|2021-01-14 16:05:00|12137|12136.4|12141.3|12140.4|12144.5|12143.6|12136.9|12136.3|836
1610640600000|2021-01-14 16:10:00|12141.2|12140.3|12143|12142.4|12143.2|12142.5|12139.2|12138.6|740
1610640900000|2021-01-14 16:15:00|12143.1|12142.5|12142.4|12141.8|12145.1|12144.5|12139.6|12139|638
1610641200000|2021-01-14 16:20:00|12142.5|12141.9|12146.5|12145.9|12147.9|12147.3|12141.9|12141.2|553
1610641500000|2021-01-14 16:25:00|12146.6|12146|12148.6|12148|12149.1|12148.3|12144.9|12144.3|497
1610641800000|2021-01-14 16:30:00|12148.5|12147.9|12146.1|12145.2|12148.6|12148|12143|12142.4|667
1610642100000|2021-01-14 16:35:00|12146|12145.4|12146.6|12146|12147.8|12147|12144|12143.3|623
1610642400000|2021-01-14 16:40:00|12146|12145.4|12147.2|12146.6|12148.9|12148.2|12145.6|12144.8|603
1610642700000|2021-01-14 16:45:00|12147.1|12146.5|12153.6|12153|12156.7|12155.9|12147.1|12146.5|737
1610643000000|2021-01-14 16:50:00|12153.8|12152.9|12155.5|12154.9|12159|12158.4|12151.8|12151|609
1610643300000|2021-01-14 16:55:00|12155.4|12154.8|12154.9|12154.3|12157.2|12156.6|12153|12152.4|593
1610643600000|2021-01-14 17:00:00|12155|12154.4|12153.7|12153.1|12157.9|12157.3|12153.5|12152.6|654
1610643900000|2021-01-14 17:05:00|12154.1|12153.2|12152.2|12151.3|12154.8|12153.9|12152.1|12151.2|536
1610644200000|2021-01-14 17:10:00|12152|12151.4|12153.3|12152.7|12155.1|12154.5|12151|12150.4|515
1610644500000|2021-01-14 17:15:00|12153.4|12152.8|12151.2|12150.3|12155.1|12154.5|12150.5|12149.8|543
1610644800000|2021-01-14 17:20:00|12151.1|12150.2|12149.9|12149.3|12151.6|12150.8|12149.9|12149.1|383
1610645100000|2021-01-14 17:25:00|12149.8|12149.2|12153|12152.1|12153.4|12152.8|12149.7|12149.1|321
1610645400000|2021-01-14 17:30:00|12152.9|12152.3|12153.9|12153.3|12155.7|12154.9|12152.9|12152.1|434
1610645700000|2021-01-14 17:35:00|12154|12153.4|12155.1|12154.5|12156|12155.2|12153|12152.3|292
1610646000000|2021-01-14 17:40:00|12155.3|12154.4|12158|12157.4|12161|12160.4|12153.2|12152.5|504
1610646300000|2021-01-14 17:45:00|12158.2|12157.6|12159.7|12158.8|12160.8|12160.2|12154.6|12154|510
1610646600000|2021-01-14 17:50:00|12159.6|12158.7|12171.8|12171.2|12175.2|12174.3|12159.6|12158.7|998
1610646900000|2021-01-14 17:55:00|12172|12171.4|12166.1|12165.2|12179|12178.1|12165.8|12165|1060
1610647200000|2021-01-14 18:00:00|12166.3|12165.4|12163.5|12162.9|12168|12167.1|12161.9|12161.2|773
1610647500000|2021-01-14 18:05:00|12163.6|12162.7|12165.8|12164.9|12166.6|12166|12161.4|12160.8|544
1610647800000|2021-01-14 18:10:00|12165.6|12165|12160|12159.4|12165.7|12165|12159|12158.2|667
1610648100000|2021-01-14 18:15:00|12160.2|12159.3|12156.4|12155.5|12160.2|12159.5|12154.2|12153.4|734
1610648400000|2021-01-14 18:20:00|12156.3|12155.4|12162.4|12161.5|12178.7|12175.8|12152.8|12151.9|1156
1610648700000|2021-01-14 18:25:00|12162.3|12161.4|12155.8|12154.9|12163.6|12162.8|12153.7|12153|978
1610649000000|2021-01-14 18:30:00|12155.7|12154.8|12156.7|12155.8|12158.8|12157.9|12153.1|12152.2|701
1610649300000|2021-01-14 18:35:00|12156.6|12155.7|12159.2|12158.3|12159.6|12158.8|12154|12153.1|622
1610649600000|2021-01-14 18:40:00|12159.3|12158.4|12158.8|12158.2|12160.8|12160.1|12156.7|12156|450
1610649900000|2021-01-14 18:45:00|12158.9|12158.3|12158.9|12158|12160.7|12160.1|12157.9|12157.3|517
1610650200000|2021-01-14 18:50:00|12158.8|12157.9|12156|12155.4|12159.5|12158.6|12156|12155.4|502
1610650500000|2021-01-14 18:55:00|12156.1|12155.5|12151|12150.4|12156.7|12156|12150.5|12149.7|604
1610650800000|2021-01-14 19:00:00|12150.9|12150.3|12155|12154.1|12155.6|12154.7|12147.1|12146.5|730
1610651100000|2021-01-14 19:05:00|12155.1|12154.2|12153.8|12152.9|12155.2|12154.5|12151.1|12150.4|482
1610651400000|2021-01-14 19:10:00|12153.7|12152.8|12154.3|12153.7|12155.2|12154.3|12152.1|12151.4|408
1610651700000|2021-01-14 19:15:00|12154.4|12153.5|12152.6|12152|12154.4|12153.6|12151.2|12150.3|360
1610652000000|2021-01-14 19:20:00|12152.5|12151.9|12151|12150.4|12152.8|12152.1|12150.5|12149.9|298
1610652300000|2021-01-14 19:25:00|12151.1|12150.5|12152.2|12151.3|12153.2|12152.6|12148.6|12147.9|393
1610652600000|2021-01-14 19:30:00|12152|12151.4|12156.4|12155.5|12157.4|12156.8|12151.5|12150.7|359
1610652900000|2021-01-14 19:35:00|12156.5|12155.9|12156.2|12155.6|12158.4|12157.6|12156.2|12155.4|285
1610653200000|2021-01-14 19:40:00|12156.4|12155.5|12155.3|12154.7|12156.6|12156|12154.9|12154.3|191
1610653500000|2021-01-14 19:45:00|12155.2|12154.6|12155.3|12154.4|12155.7|12155.1|12153.6|12152.9|291
1610653800000|2021-01-14 19:50:00|12155.2|12154.3|12157|12156.1|12157.1|12156.4|12154.5|12153.7|266
1610654100000|2021-01-14 19:55:00|12157.1|12156.5|12155.7|12154.8|12158.2|12157.5|12155.2|12154.6|389
1610654400000|2021-01-14 20:00:00|12155.8|12154.9|12158.4|12157.8|12159.3|12158.7|12155.5|12154.6|367
1610654700000|2021-01-14 20:05:00|12158.6|12157.7|12160|12159.1|12160.6|12159.8|12157.5|12156.7|291
1610655000000|2021-01-14 20:10:00|12159.9|12159.3|12158.6|12158|12160.2|12159.3|12157.5|12156.7|339
1610655300000|2021-01-14 20:15:00|12158.5|12157.9|12156.6|12155.7|12158.6|12157.9|12155.8|12154.9|268
1610655600000|2021-01-14 20:20:00|12156.4|12155.8|12158.1|12157.5|12159.5|12158.9|12155.3|12154.4|419
1610655900000|2021-01-14 20:25:00|12158|12157.4|12159|12158.1|12159.3|12158.5|12156.5|12155.7|285
1610656200000|2021-01-14 20:30:00|12159.1|12158.2|12160.3|12159.4|12161.5|12160.9|12159|12158.2|353
1610656500000|2021-01-14 20:35:00|12160.2|12159.3|12159.6|12158.7|12160.3|12159.5|12157.8|12157|220
1610656800000|2021-01-14 20:40:00|12159.5|12158.6|12163|12162.4|12163.2|12162.5|12158.5|12157.8|260
1610657100000|2021-01-14 20:45:00|12163.3|12162.7|12161.5|12160.6|12165.7|12165|12161.3|12160.6|364
1610657400000|2021-01-14 20:50:00|12161.4|12160.5|12164.5|12163.9|12165.9|12165|12160.8|12159.9|466
1610657700000|2021-01-14 20:55:00|12164.7|12163.8|12164.6|12163.7|12165.2|12164.6|12162.2|12161.3|479
1610658000000|2021-01-14 21:00:00|12164.7|12163.8|12161.3|12160.4|12165.2|12164.3|12161.1|12160.2|315
1610658300000|2021-01-14 21:05:00|12161.4|12160.5|12163.6|12162.7|12164.2|12163.3|12161.3|12160.4|152
1610658600000|2021-01-14 21:10:00|12163.5|12162.6|12161.1|12160.2|12163.7|12162.7|12161|12160.1|170
1610658900000|2021-01-14 21:15:00|12161.3|12160.4|12160.5|12159.6|12161.5|12160.7|12159|12158.1|162
1610659200000|2021-01-14 21:20:00|12160.6|12159.7|12161.5|12160.9|12162|12161.2|12160.6|12159.7|146
1610659500000|2021-01-14 21:25:00|12161.7|12160.8|12160.9|12160|12162.1|12161.2|12160.8|12159.9|173
1610659800000|2021-01-14 21:30:00|12161|12160.1|12160.1|12159.2|12161.3|12160.4|12160|12159.1|124
1610660100000|2021-01-14 21:35:00|12160|12159.1|12157|12156.1|12160.3|12159.4|12157|12156.1|120
1610660400000|2021-01-14 21:40:00|12157.1|12156.2|12156|12155.1|12157.2|12156.3|12155.6|12154.7|134
1610660700000|2021-01-14 21:45:00|12156.1|12155.2|12155.2|12154.3|12156.8|12155.9|12154.5|12153.4|190
1610661000000|2021-01-14 21:50:00|12155.3|12154.1|12154.4|12153.5|12156.5|12155.2|12154.2|12153.1|176
1610661300000|2021-01-14 21:55:00|12154.6|12153.3|12157.9|12151.9|12160.8|12155.7|12154.6|12149.7|576
1610661600000|2021-01-14 22:00:00|12157.2|12151.2|12158.2|12152.2|12158.2|12152.2|12155.7|12149.7|75
1610661900000|2021-01-14 22:05:00|12157.3|12151.3|12158.4|12152.4|12159.6|12153.6|12155.1|12149.1|146
1610662200000|2021-01-14 22:10:00|12157.8|12151.8|12157.7|12151.7|12159.1|12153.1|12156.7|12150.9|144
1610662500000|2021-01-14 22:15:00|12158.1|12152.1|12157.3|12151.3|12158.2|12152.2|12156.2|12151|180
1610662800000|2021-01-14 22:20:00|12157.5|12151.5|12159.6|12153.6|12160.5|12154.5|12156.6|12150.6|143
1610663100000|2021-01-14 22:25:00|12159.5|12153.5|12158.6|12152.6|12160.5|12154.5|12158.4|12152.4|205
1610663400000|2021-01-14 22:30:00|12158.5|12152.5|12158.6|12152.6|12160.3|12154.3|12157.4|12151.4|280
1610663700000|2021-01-14 22:35:00|12158.7|12152.7|12159.1|12153.1|12160.1|12154.1|12158.2|12152.2|240
1610664000000|2021-01-14 22:40:00|12159.2|12153.2|12158.4|12152.4|12160.8|12154.8|12157.4|12151.4|600
1610664300000|2021-01-14 22:45:00|12157.8|12151.8|12156.3|12150.5|12159.9|12153.9|12154.8|12150.1|604
1610664600000|2021-01-14 22:50:00|12156.2|12150.7|12155.2|12151.7|12157.1|12152.6|12155.1|12150.2|229
1610664900000|2021-01-14 22:55:00|12155.1|12151.8|12153.9|12150.8|12159.5|12153.8|12153.6|12149|493
1610665200000|2021-01-14 23:00:00|12153.6|12150.7|12155|12153.2|12160|12154.3|12153.6|12150.7|1229
1610665500000|2021-01-14 23:05:00|12155.1|12153.3|12155|12154.1|12156.2|12154.3|12153.6|12151.9|686
1610665800000|2021-01-14 23:10:00|12155.3|12153.9|12155.7|12154.8|12156.7|12155.6|12154.3|12153.2|383
1610666100000|2021-01-14 23:15:00|12155.8|12154.9|12155.5|12154.6|12156|12154.9|12154.7|12153.8|123
1610666400000|2021-01-14 23:20:00|12155.6|12154.7|12155.3|12154.4|12156.6|12155.7|12155.3|12154.4|158
1610666700000|2021-01-14 23:25:00|12155.2|12154.3|12153.4|12152.5|12155.6|12154.7|12153.3|12152.3|179
1610667000000|2021-01-14 23:30:00|12153.5|12152.6|12151.6|12150.7|12153.6|12152.7|12150.9|12150|214
1610667300000|2021-01-14 23:35:00|12151.8|12150.9|12152.7|12151.8|12153|12152|12151|12150.1|111
1610667600000|2021-01-14 23:40:00|12152.6|12151.7|12152|12151.1|12153.6|12152.7|12151.5|12150.6|128
1610667900000|2021-01-14 23:45:00|12151.9|12151|12152.4|12151.5|12153.3|12152.4|12151.9|12151|104
1610668200000|2021-01-14 23:50:00|12152.5|12151.6|12151|12150.1|12152.8|12151.9|12150.9|12150|116
1610668500000|2021-01-14 23:55:00|12150.9|12150|12151.2|12150.3|12152|12151.2|12150.6|12149.7|115
1610668800000|2021-01-15 00:00:00|12151.1|12150.2|12154.7|12153.8|12154.9|12154.1|12151|12150.1|224
1610669100000|2021-01-15 00:05:00|12154.5|12153.6|12156.4|12155.5|12157.7|12156.9|12154.3|12153.5|352
1610669400000|2021-01-15 00:10:00|12156.3|12155.4|12157.8|12157.2|12158.2|12157.3|12155.9|12155.2|173
1610669700000|2021-01-15 00:15:00|12157.7|12157.1|12161.6|12160.7|12161.6|12160.7|12156.5|12155.7|305
1610670000000|2021-01-15 00:20:00|12161.5|12160.6|12158.8|12157.9|12163.1|12162.4|12157.4|12156.7|340
1610670300000|2021-01-15 00:25:00|12158.9|12158|12159.3|12158.4|12160.5|12159.6|12158.2|12157.6|248
1610670600000|2021-01-15 00:30:00|12159.4|12158.5|12158.5|12157.9|12159.9|12159.1|12158.4|12157.6|241
1610670900000|2021-01-15 00:35:00|12158.8|12158|12156.8|12155.9|12159.7|12159.1|12155.8|12154.9|368
1610671200000|2021-01-15 00:40:00|12156.7|12155.8|12154.4|12153.8|12157.2|12156.3|12154.1|12153.5|335
1610671500000|2021-01-15 00:45:00|12154.5|12153.9|12153.7|12152.8|12155.6|12154.8|12153.1|12152.2|227
1610671800000|2021-01-15 00:50:00|12153.6|12152.7|12154.8|12153.9|12155.3|12154.4|12153|12152.3|203
1610672100000|2021-01-15 00:55:00|12154.9|12154|12154.9|12154|12156|12155.1|12153.9|12153.2|295
1610672400000|2021-01-15 01:00:00|12155|12154.1|12152.5|12151.6|12158.1|12157.2|12151|12150.1|651
1610672700000|2021-01-15 01:05:00|12152.4|12151.5|12151.9|12151.3|12155.2|12154.5|12151|12150.4|460
1610673000000|2021-01-15 01:10:00|12152|12151.4|12149.9|12149|12152.4|12151.5|12148.9|12148.1|321
1610673300000|2021-01-15 01:15:00|12150|12149.1|12154.6|12153.7|12154.6|12153.7|12150|12149.1|343
1610673600000|2021-01-15 01:20:00|12154.7|12153.8|12151.1|12150.5|12154.8|12153.9|12151|12150.2|276
1610673900000|2021-01-15 01:25:00|12151.3|12150.7|12153.9|12153|12153.9|12153|12151|12150.2|221
1610674200000|2021-01-15 01:30:00|12153.8|12152.9|12152.4|12151.8|12153.8|12152.9|12151.7|12151.1|316
1610674500000|2021-01-15 01:35:00|12152.3|12151.7|12152.2|12151.3|12152.8|12152.1|12151.3|12150.6|280
1610674800000|2021-01-15 01:40:00|12152.1|12151.2|12151.1|12150.5|12152.7|12151.8|12150.9|12150.2|213
1610675100000|2021-01-15 01:45:00|12151|12150.4|12151.3|12150.4|12152.9|12152.1|12150.9|12150.1|201
1610675400000|2021-01-15 01:50:00|12151.2|12150.3|12151.6|12151|12152.2|12151.6|12151|12150.3|197
1610675700000|2021-01-15 01:55:00|12151.5|12150.9|12151.2|12150.3|12151.6|12151|12149.5|12148.9|251
1610676000000|2021-01-15 02:00:00|12151.3|12150.4|12150.1|12149.2|12151.9|12151.1|12149.4|12148.8|281
1610676300000|2021-01-15 02:05:00|12150.2|12149.3|12147.7|12147.1|12150.2|12149.5|12147.2|12146.6|284
1610676600000|2021-01-15 02:10:00|12147.8|12147.2|12147.4|12146.8|12148.6|12148|12146.8|12146.2|230
1610676900000|2021-01-15 02:15:00|12147.3|12146.7|12144.2|12143.6|12147.5|12146.9|12143.7|12143.1|315
1610677200000|2021-01-15 02:20:00|12144.1|12143.5|12147.2|12146.6|12148|12147.2|12143.7|12143.1|281
1610677500000|2021-01-15 02:25:00|12147.3|12146.7|12147|12146.4|12147.7|12147.1|12146.6|12145.7|200
1610677800000|2021-01-15 02:30:00|12146.9|12146.1|12148.7|12147.8|12148.8|12148.1|12146.8|12146.1|191
1610678100000|2021-01-15 02:35:00|12148.8|12147.9|12149.3|12148.4|12149.7|12149.1|12148.3|12147.5|195
1610678400000|2021-01-15 02:40:00|12149.4|12148.5|12148.8|12147.9|12149.8|12149|12148.3|12147.4|129
1610678700000|2021-01-15 02:45:00|12148.9|12148|12148.6|12148|12149.4|12148.6|12147.6|12147|220
1610679000000|2021-01-15 02:50:00|12148.7|12147.8|12150|12149.4|12151|12150.4|12148.6|12147.8|143
1610679300000|2021-01-15 02:55:00|12150.1|12149.5|12152.1|12151.2|12152.2|12151.4|12149.6|12149|353
1610679600000|2021-01-15 03:00:00|12152.2|12151.3|12154.3|12153.7|12155.1|12154.5|12150|12149.2|414
1610679900000|2021-01-15 03:05:00|12154.2|12153.6|12153.2|12152.3|12154.5|12153.9|12152.9|12152.2|184
1610680200000|2021-01-15 03:10:00|12153.1|12152.2|12151.4|12150.5|12153.2|12152.4|12150.3|12149.5|193
1610680500000|2021-01-15 03:15:00|12151.7|12150.8|12153.1|12152.5|12153.8|12153.1|12151.4|12150.8|180
1610680800000|2021-01-15 03:20:00|12153.2|12152.6|12153.4|12152.8|12154|12153.4|12152.5|12151.8|226
1610681100000|2021-01-15 03:25:00|12153.5|12152.6|12154.5|12153.6|12154.8|12154.2|12152.9|12152.2|271
1610681400000|2021-01-15 03:30:00|12154.4|12153.5|12153.8|12153.2|12154.7|12153.9|12153.3|12152.7|216
1610681700000|2021-01-15 03:35:00|12153.7|12153.1|12153|12152.1|12154.2|12153.4|12152.2|12151.6|130
1610682000000|2021-01-15 03:40:00|12152.9|12152|12152.3|12151.7|12153.2|12152.6|12152.1|12151.5|178
1610682300000|2021-01-15 03:45:00|12152.4|12151.8|12151.9|12151.3|12153.9|12153.3|12151.7|12151.1|122
1610682600000|2021-01-15 03:50:00|12151.8|12151.2|12150.8|12150.2|12152.2|12151.5|12149.8|12149.2|149
1610682900000|2021-01-15 03:55:00|12150.9|12150.3|12150|12149.1|12151.8|12151.2|12149.8|12149.1|205
1610683200000|2021-01-15 04:00:00|12149.9|12149|12148.8|12148.2|12149.9|12149.2|12148.4|12147.7|233
1610683500000|2021-01-15 04:05:00|12148.9|12148.3|12148.5|12147.6|12149|12148.4|12146.9|12146.2|210
1610683800000|2021-01-15 04:10:00|12148.3|12147.7|12146.1|12145.5|12148.6|12147.9|12145.4|12144.6|300
1610684100000|2021-01-15 04:15:00|12146|12145.4|12146.2|12145.6|12146.4|12145.8|12143.8|12143.2|256
1610684400000|2021-01-15 04:20:00|12146.3|12145.7|12146.4|12145.8|12147.8|12147.2|12146.2|12145.5|212
1610684700000|2021-01-15 04:25:00|12146.3|12145.7|12148|12147.4|12148.7|12148.1|12146.3|12145.5|150
1610685000000|2021-01-15 04:30:00|12147.9|12147.3|12147.9|12147.3|12149|12148.2|12147.8|12147|95
1610685300000|2021-01-15 04:35:00|12147.8|12147.2|12148.9|12148.3|12149.2|12148.6|12147.8|12147.2|162
1610685600000|2021-01-15 04:40:00|12149|12148.1|12148|12147.4|12149.1|12148.2|12147.9|12147.2|118
1610685900000|2021-01-15 04:45:00|12148.1|12147.5|12146.5|12145.9|12148.6|12147.9|12146.3|12145.7|179
1610686200000|2021-01-15 04:50:00|12146.4|12145.8|12148.5|12147.9|12151.5|12150.6|12145.8|12145.2|429
1610686500000|2021-01-15 04:55:00|12148.4|12147.8|12147.3|12146.7|12149|12148.2|12147.2|12146.5|304
1610686800000|2021-01-15 05:00:00|12147.1|12146.2|12146.2|12145.6|12147.4|12146.7|12145.8|12145.2|255
1610687100000|2021-01-15 05:05:00|12146.3|12145.7|12145.5|12144.6|12146.5|12145.8|12145.3|12144.6|138
1610687400000|2021-01-15 05:10:00|12145.4|12144.5|12145.4|12144.8|12145.9|12145.3|12144.5|12143.7|176
1610687700000|2021-01-15 05:15:00|12145.1|12144.5|12145.4|12144.5|12145.6|12144.9|12143.8|12143.2|282
1610688000000|2021-01-15 05:20:00|12145.3|12144.4|12140.3|12139.4|12145.3|12144.4|12139.2|12138.5|468
1610688300000|2021-01-15 05:25:00|12140.2|12139.3|12142.3|12141.4|12142.3|12141.5|12140.1|12139.2|310
1610688600000|2021-01-15 05:30:00|12141.9|12141.3|12142.7|12141.8|12142.7|12142|12140.4|12139.6|291
1610688900000|2021-01-15 05:35:00|12142.8|12141.9|12139.5|12138.6|12143.3|12142.7|12139.1|12138.2|243
1610689200000|2021-01-15 05:40:00|12139.4|12138.8|12140.5|12139.9|12142.2|12141.4|12139.4|12138.6|244
1610689500000|2021-01-15 05:45:00|12140.4|12139.8|12136.5|12135.9|12140.4|12139.8|12135.5|12134.9|437
1610689800000|2021-01-15 05:50:00|12136.4|12135.8|12138.4|12137.8|12139.1|12138.2|12136.4|12135.7|265
1610690100000|2021-01-15 05:55:00|12138.5|12137.9|12140.4|12139.5|12140.7|12140|12137.9|12137.2|308
1610690400000|2021-01-15 06:00:00|12140.2|12139.6|12140.5|12139.9|12141|12140.3|12139.3|12138.7|274
1610690700000|2021-01-15 06:05:00|12140.7|12139.8|12141.1|12140.2|12144.4|12143.8|12140.3|12139.5|380
1610691000000|2021-01-15 06:10:00|12141|12140.1|12141.2|12140.6|12142.4|12141.8|12140.5|12139.8|240
1610691300000|2021-01-15 06:15:00|12141.5|12140.9|12139.4|12138.8|12141.7|12141|12138.7|12138|309
1610691600000|2021-01-15 06:20:00|12139.5|12138.6|12138.2|12137.6|12139.5|12138.9|12137.9|12137.3|231
1610691900000|2021-01-15 06:25:00|12138.3|12137.7|12140.2|12139.3|12140.5|12139.7|12138.1|12137.5|228
1610692200000|2021-01-15 06:30:00|12140|12139.1|12140.1|12139.5|12140.3|12139.7|12138|12137.4|314
1610692500000|2021-01-15 06:35:00|12140|12139.4|12139.5|12138.6|12140.2|12139.5|12138.9|12138.3|290
1610692800000|2021-01-15 06:40:00|12139.6|12138.7|12138.5|12137.9|12140.2|12139.5|12134.5|12133.9|427
1610693100000|2021-01-15 06:45:00|12138.4|12137.8|12137.8|12136.9|12138.6|12138|12135.3|12134.7|342
1610693400000|2021-01-15 06:50:00|12137.7|12136.8|12135.1|12134.5|12138.7|12138|12134.2|12133.5|368
1610693700000|2021-01-15 06:55:00|12135|12134.4|12138.1|12137.2|12138.2|12137.6|12134.4|12133.8|334
1610694000000|2021-01-15 07:00:00|12138.3|12137.4|12138.1|12137.2|12140.2|12139.6|12136.7|12135.7|471
1610694300000|2021-01-15 07:05:00|12138.2|12137.3|12138.4|12137.8|12140.2|12139.6|12136.9|12136.3|344
1610694600000|2021-01-15 07:10:00|12138.7|12137.9|12143.7|12143.1|12144.2|12143.5|12137.7|12137.1|445
1610694900000|2021-01-15 07:15:00|12143.8|12143.2|12143.2|12142.6|12144.8|12144.2|12142.1|12141.4|384
1610695200000|2021-01-15 07:20:00|12143.1|12142.5|12145.5|12144.9|12146.1|12145.5|12142.2|12141.4|456
1610695500000|2021-01-15 07:25:00|12145.4|12144.8|12144.9|12144|12146.6|12145.9|12143.9|12143.2|427
1610695800000|2021-01-15 07:30:00|12145|12144.1|12144.2|12143.6|12145|12144.1|12141.3|12140.7|362
1610696100000|2021-01-15 07:35:00|12144.1|12143.5|12144.7|12143.8|12147.3|12146.6|12144.1|12143.5|416
1610696400000|2021-01-15 07:40:00|12144.6|12143.7|12138.9|12138.3|12144.7|12144.1|12138.7|12138.1|485
1610696700000|2021-01-15 07:45:00|12138.8|12138.2|12138.6|12137.7|12138.9|12138.3|12136|12135.4|549
1610697000000|2021-01-15 07:50:00|12138.7|12138.1|12139.4|12138.8|12139.7|12139.1|12136.5|12135.9|363
1610697300000|2021-01-15 07:55:00|12139.5|12138.9|12135.3|12134.7|12139.7|12139.1|12134.7|12133.9|485
1610697600000|2021-01-15 08:00:00|12135.4|12134.8|12126.9|12126|12141.7|12141|12126.5|12125.7|941
1610697900000|2021-01-15 08:05:00|12127.1|12126.2|12122.7|12121.8|12128.8|12128.2|12118.1|12117.5|952
1610698200000|2021-01-15 08:10:00|12122.9|12122.3|12125.5|12124.9|12127.1|12126.5|12120.6|12119.8|770
1610698500000|2021-01-15 08:15:00|12125.6|12125|12126.1|12125.2|12127.7|12127.1|12124.1|12123.5|641
1610698800000|2021-01-15 08:20:00|12125.9|12125|12124.3|12123.7|12126.6|12125.8|12122.3|12121.7|499
1610699100000|2021-01-15 08:25:00|12124.4|12123.8|12122|12121.1|12126.6|12126|12120.5|12119.9|565
1610699400000|2021-01-15 08:30:00|12121.9|12121.3|12123.5|12122.9|12125.7|12125.1|12120.1|12119.2|601
1610699700000|2021-01-15 08:35:00|12123.6|12123|12126|12125.4|12127|12126.4|12121.9|12121.3|475
1610700000000|2021-01-15 08:40:00|12125.9|12125.3|12128.9|12128.3|12131|12130.4|12125.6|12125|601
1610700300000|2021-01-15 08:45:00|12129|12128.4|12122.9|12122.3|12129|12128.4|12122|12121.3|527
1610700600000|2021-01-15 08:50:00|12122.8|12122.2|12125.1|12124.2|12126.7|12126.1|12122.4|12121.7|398
1610700900000|2021-01-15 08:55:00|12124.9|12124.3|12131.4|12130.8|12132.7|12132.1|12124.8|12124.2|632
1610701200000|2021-01-15 09:00:00|12131.5|12130.9|12137.6|12137|12137.8|12137.1|12128.4|12127.7|728
1610701500000|2021-01-15 09:05:00|12137.7|12137.1|12138.6|12138|12142|12141.4|12136.2|12135.3|642
1610701800000|2021-01-15 09:10:00|12138.7|12138.1|12139.6|12139|12139.6|12139|12135.5|12134.9|423
1610702100000|2021-01-15 09:15:00|12139.4|12138.8|12138.4|12137.8|12140.1|12139.5|12137.1|12136.5|485
1610702400000|2021-01-15 09:20:00|12138.3|12137.7|12136.9|12136.3|12139.5|12138.9|12136|12135.3|401
1610702700000|2021-01-15 09:25:00|12136.8|12136.2|12136.9|12136|12138.5|12137.9|12135.1|12134.5|354
1610703000000|2021-01-15 09:30:00|12136.5|12135.9|12137.5|12136.9|12137.5|12136.9|12133.6|12133|367
1610703300000|2021-01-15 09:35:00|12137.4|12136.8|12137.7|12137.1|12140.3|12139.5|12137.3|12136.7|443
1610703600000|2021-01-15 09:40:00|12137.8|12137.2|12134.8|12133.9|12139.4|12138.6|12132.4|12131.8|509
1610703900000|2021-01-15 09:45:00|12134.6|12133.7|12136.6|12136|12137.3|12136.7|12133.7|12133.1|360
1610704200000|2021-01-15 09:50:00|12136.5|12135.9|12136.4|12135.5|12137.7|12137.1|12133.2|12132.6|413
1610704500000|2021-01-15 09:55:00|12136.2|12135.6|12139.5|12138.6|12140.3|12139.7|12136.2|12135.6|535
1610704800000|2021-01-15 10:00:00|12139.3|12138.4|12135.8|12135.2|12141.5|12140.7|12135.6|12134.9|506
1610705100000|2021-01-15 10:05:00|12135.9|12135.3|12140.1|12139.2|12140.9|12140|12135|12134.4|373
1610705400000|2021-01-15 10:10:00|12140|12139.1|12136|12135.1|12141.7|12141|12135.5|12134.8|468
1610705700000|2021-01-15 10:15:00|12135.7|12135|12140.5|12139.9|12140.5|12139.9|12134.5|12133.9|527
1610706000000|2021-01-15 10:20:00|12140.4|12139.8|12140|12139.1|12141.1|12140.2|12138.5|12137.8|354
1610706300000|2021-01-15 10:25:00|12139.8|12139.2|12139.5|12138.6|12141|12140.4|12138.9|12138|305
1610706600000|2021-01-15 10:30:00|12139.6|12138.7|12142.9|12142|12144.7|12144|12136.4|12135.8|462
1610706900000|2021-01-15 10:35:00|12142.8|12141.9|12139.5|12138.9|12144.7|12144|12139.1|12138.3|475
1610707200000|2021-01-15 10:40:00|12139.4|12138.8|12138|12137.4|12142.5|12141.9|12137.8|12137.2|390
1610707500000|2021-01-15 10:45:00|12138.1|12137.5|12134|12133.4|12138.5|12137.9|12133.2|12132.5|446
1610707800000|2021-01-15 10:50:00|12134.2|12133.6|12127.4|12126.8|12134.7|12134|12127.2|12126.4|542
1610708100000|2021-01-15 10:55:00|12127.6|12127|12132.1|12131.5|12132.2|12131.5|12127.2|12126.5|504
1610708400000|2021-01-15 11:00:00|12132|12131.4|12130.4|12129.5|12132.1|12131.5|12126.6|12125.7|525
1610708700000|2021-01-15 11:05:00|12130.1|12129.2|12127.6|12126.7|12130.2|12129.5|12125.1|12124.5|440
1610709000000|2021-01-15 11:10:00|12127.8|12127.2|12131|12130.4|12131.7|12131|12126.1|12125.5|506
1610709300000|2021-01-15 11:15:00|12130.8|12130.2|12135.3|12134.4|12135.3|12134.4|12130.8|12130.2|539
1610709600000|2021-01-15 11:20:00|12135.2|12134.3|12134.2|12133.6|12135.3|12134.6|12132.9|12132.3|390
1610709900000|2021-01-15 11:25:00|12134.5|12133.7|12136.5|12135.9|12137.4|12136.8|12134.3|12133.7|381
1610710200000|2021-01-15 11:30:00|12136.4|12135.8|12133.6|12133|12136.7|12136|12133.5|12132.9|328
1610710500000|2021-01-15 11:35:00|12133.7|12133.1|12131.6|12130.7|12135.2|12134.6|12130.4|12129.5|500
1610710800000|2021-01-15 11:40:00|12131.5|12130.6|12131.4|12130.8|12133.6|12133|12131.3|12130.6|339
1610711100000|2021-01-15 11:45:00|12131.2|12130.6|12125.2|12124.3|12133.1|12132.5|12125.1|12124.2|464
1610711400000|2021-01-15 11:50:00|12124.8|12124.2|12124.5|12123.9|12127.7|12127|12124|12123.4|479
1610711700000|2021-01-15 11:55:00|12124.6|12124|12123.6|12123|12130.3|12129.4|12122.5|12121.9|476
1610712000000|2021-01-15 12:00:00|12123.7|12123.1|12121.7|12121.1|12124.6|12124|12121.2|12120.6|470
1610712300000|2021-01-15 12:05:00|12121.8|12121.2|12119.9|12119.3|12124|12123.4|12119.6|12119|563
1610712600000|2021-01-15 12:10:00|12119.8|12119.2|12120.1|12119.5|12122|12121.3|12118.3|12117.7|678
1610712900000|2021-01-15 12:15:00|12120|12119.4|12123.1|12122.5|12124.3|12123.7|12119.6|12119|520
1610713200000|2021-01-15 12:20:00|12123|12122.4|12121.4|12120.8|12123.4|12122.8|12116|12115.1|522
1610713500000|2021-01-15 12:25:00|12121.3|12120.7|12121.7|12120.8|12121.7|12120.9|12116.1|12115.4|576
1610713800000|2021-01-15 12:30:00|12121.6|12120.7|12120.1|12119.5|12121.6|12120.7|12115.7|12115.1|668
1610714100000|2021-01-15 12:35:00|12120|12119.4|12120.6|12120|12122.3|12121.7|12118.2|12117.6|527
1610714400000|2021-01-15 12:40:00|12120.7|12119.8|12119.5|12118.9|12124.3|12123.7|12117|12116.4|547
1610714700000|2021-01-15 12:45:00|12119.6|12119|12123.7|12122.8|12125.9|12125.1|12118.6|12117.7|577
1610715000000|2021-01-15 12:50:00|12123.5|12122.9|12121.5|12120.9|12124.3|12123.5|12120.4|12119.8|577
1610715300000|2021-01-15 12:55:00|12121.6|12121|12122.1|12121.5|12123.2|12122.4|12120.6|12120|564
1610715600000|2021-01-15 13:00:00|12121.9|12121.3|12118.1|12117.5|12122.2|12121.5|12114.3|12113.7|739
1610715900000|2021-01-15 13:05:00|12118.2|12117.6|12119.2|12118.6|12119.5|12118.8|12114.9|12114.3|552
1610716200000|2021-01-15 13:10:00|12119.1|12118.5|12123.2|12122.3|12123.6|12122.7|12118.3|12117.7|516
1610716500000|2021-01-15 13:15:00|12123.1|12122.2|12127.1|12126.2|12127.1|12126.2|12123|12122.1|490
1610716800000|2021-01-15 13:20:00|12127|12126.4|12123.9|12123.3|12127|12126.4|12122.5|12121.9|374
1610717100000|2021-01-15 13:25:00|12123.6|12123|12125.1|12123.2|12126.9|12125.5|12123.4|12122.8|485
1610717400000|2021-01-15 13:30:00|12125.2|12123.3|12130.1|12129.5|12130.5|12129.7|12122|12121.2|772
1610717700000|2021-01-15 13:35:00|12130|12129.4|12133.1|12132.5|12133.3|12132.6|12127.4|12126.8|704
1610718000000|2021-01-15 13:40:00|12133.2|12132.6|12129.4|12128.8|12133.3|12132.7|12127.4|12126.8|727
1610718300000|2021-01-15 13:45:00|12129.3|12128.7|12121.9|12121.3|12129.6|12128.9|12121.5|12120.9|824
1610718600000|2021-01-15 13:50:00|12122.1|12121.2|12119.4|12118.8|12122.3|12121.7|12117.6|12116.8|790
1610718900000|2021-01-15 13:55:00|12119.5|12118.9|12116.4|12115.8|12123.8|12123.2|12114.8|12113.9|594
1610719200000|2021-01-15 14:00:00|12116.5|12115.6|12113.6|12113|12117.3|12116.4|12105.9|12105.3|1248
1610719500000|2021-01-15 14:05:00|12113.5|12112.9|12112.5|12111.6|12115.2|12114.6|12106.8|12106.2|869
1610719800000|2021-01-15 14:10:00|12112.4|12111.8|12111.8|12110.3|12113.5|12112.9|12110.3|12109.5|654
1610720100000|2021-01-15 14:15:00|12112.1|12110|12106|12105.1|12112.4|12111.8|12105.1|12104.2|748
1610720400000|2021-01-15 14:20:00|12105.9|12105.3|12113.7|12113.1|12115|12114.4|12105.4|12104.8|730
1610720700000|2021-01-15 14:25:00|12113.8|12112.9|12110.8|12110.2|12113.8|12113|12107.5|12106.9|644
1610721000000|2021-01-15 14:30:00|12110.9|12110.3|12115.8|12115.2|12116.8|12116.2|12110.2|12109.4|840
1610721300000|2021-01-15 14:35:00|12115.7|12115.1|12113.5|12112.9|12118.2|12117.6|12112.8|12111.9|812
1610721600000|2021-01-15 14:40:00|12113.8|12112.8|12113.9|12113.3|12114.3|12113.7|12109.8|12109.2|753
1610721900000|2021-01-15 14:45:00|12114.2|12113.6|12109.3|12108.7|12118.2|12117.6|12107.7|12107|819
1610722200000|2021-01-15 14:50:00|12109.2|12108.6|12105.9|12105.3|12111.2|12110.3|12105.9|12105.3|802
1610722500000|2021-01-15 14:55:00|12105.4|12104.8|12098.1|12096.9|12105.5|12104.9|12094.2|12093.6|924
1610722800000|2021-01-15 15:00:00|12098.3|12097|12093.9|12093.3|12102.5|12101.9|12091.6|12091|958
1610723100000|2021-01-15 15:05:00|12093.8|12093.2|12086.8|12085.9|12094.4|12093.8|12084.8|12084|1143
1610723400000|2021-01-15 15:10:00|12086.7|12085.8|12097|12096.1|12098|12097.4|12085.4|12084.7|1027
1610723700000|2021-01-15 15:15:00|12096.6|12096|12094|12093.4|12097.7|12096.9|12092.3|12091.7|932
1610724000000|2021-01-15 15:20:00|12094.3|12093.7|12084.7|12083.8|12095.5|12094.9|12082.1|12081.5|1054
1610724300000|2021-01-15 15:25:00|12084.8|12083.9|12086.1|12085.5|12090.9|12090|12084.8|12083.9|1025
1610724600000|2021-01-15 15:30:00|12086.2|12085.6|12089.3|12088.4|12089.9|12089.1|12083.9|12083.3|1039
1610724900000|2021-01-15 15:35:00|12089.4|12088.5|12090.7|12089.8|12092.9|12092.2|12089.4|12088.5|872
1610725200000|2021-01-15 15:40:00|12090.8|12089.9|12095.8|12094.9|12096.4|12095.5|12089.5|12088.9|906
1610725500000|2021-01-15 15:45:00|12095.7|12094.8|12095|12094.1|12097.7|12096.8|12093.6|12092.9|760
1610725800000|2021-01-15 15:50:00|12095.1|12094.4|12090.4|12089.5|12096.7|12096|12086.1|12085.4|1031
1610726100000|2021-01-15 15:55:00|12090.3|12089.4|12093.7|12092.8|12094.2|12093.3|12087.6|12086.8|1043
1610726400000|2021-01-15 16:00:00|12093.6|12093.1|12090.5|12089.9|12094.4|12093.5|12090|12089.3|830
1610726700000|2021-01-15 16:05:00|12090.7|12089.8|12096.1|12095.2|12097.1|12096.5|12089.1|12088.4|704
1610727000000|2021-01-15 16:10:00|12096.3|12095.4|12093.3|12092.7|12096.3|12095.4|12090|12089.4|781
1610727300000|2021-01-15 16:15:00|12093.4|12092.8|12088.6|12087.7|12093.7|12093|12087.9|12087.3|632
1610727600000|2021-01-15 16:20:00|12088.7|12087.8|12090.8|12089.9|12092.8|12091.9|12087.8|12087.1|597
1610727900000|2021-01-15 16:25:00|12090.9|12090.3|12097.4|12096.8|12100.3|12099.7|12090.4|12089.7|800
1610728200000|2021-01-15 16:30:00|12097.3|12096.4|12099.6|12098.7|12099.6|12098.7|12097|12096.2|590
1610728500000|2021-01-15 16:35:00|12099.3|12098.4|12098.1|12097.2|12100.8|12099.9|12097|12096.2|624
1610728800000|2021-01-15 16:40:00|12098.4|12097.5|12099.8|12099.2|12100.5|12099.9|12097|12096.4|605
1610729100000|2021-01-15 16:45:00|12099.9|12099.3|12098|12097.1|12100.9|12100.1|12097.8|12096.9|480
1610729400000|2021-01-15 16:50:00|12098.1|12097.2|12096.8|12095.9|12098.7|12097.9|12094|12093.4|539
1610729700000|2021-01-15 16:55:00|12096.7|12095.8|12098.1|12097.2|12098.5|12097.6|12093.6|12092.9|528
1610730000000|2021-01-15 17:00:00|12098.2|12097.3|12099.8|12099.2|12100.5|12099.9|12094.3|12093.5|538
1610730300000|2021-01-15 17:05:00|12099.6|12098.9|12095.4|12094.5|12100.6|12099.9|12093.9|12093.3|626
1610730600000|2021-01-15 17:10:00|12095.7|12094.8|12093|12092.1|12096.6|12095.8|12090.5|12089.8|635
1610730900000|2021-01-15 17:15:00|12092.8|12092.2|12093.3|12092.4|12094.5|12093.8|12091.7|12091.1|401
1610731200000|2021-01-15 17:20:00|12093.2|12092.3|12095.5|12094.9|12096.6|12095.9|12092.8|12092.1|330
1610731500000|2021-01-15 17:25:00|12095.4|12094.8|12091.4|12090.5|12095.4|12094.8|12090.9|12090.1|507
1610731800000|2021-01-15 17:30:00|12091.3|12090.4|12092|12091.4|12093.1|12092.4|12090.1|12089.5|395
1610732100000|2021-01-15 17:35:00|12091.9|12091.3|12090.2|12089.6|12092.3|12091.7|12089.5|12088.9|358
1610732400000|2021-01-15 17:40:00|12090|12089.4|12089.9|12089.3|12090.4|12089.7|12088.6|12087.9|297
1610732700000|2021-01-15 17:45:00|12089.8|12089.2|12089.8|12089.2|12092.1|12091.4|12089.4|12088.7|382
1610733000000|2021-01-15 17:50:00|12090|12089.1|12091.1|12090.5|12091.6|12090.8|12088.4|12087.7|419
1610733300000|2021-01-15 17:55:00|12091|12090.4|12094|12093.4|12095.6|12094.9|12091|12090.4|493
1610733600000|2021-01-15 18:00:00|12094.1|12093.2|12088|12087.4|12094.1|12093.3|12087.9|12087.3|498
1610733900000|2021-01-15 18:05:00|12087.9|12087.3|12087|12086.4|12088.2|12087.5|12085.4|12084.6|474
1610734200000|2021-01-15 18:10:00|12087.1|12086.5|12085.9|12085.3|12087.3|12086.7|12084.9|12084.3|382
1610734500000|2021-01-15 18:15:00|12086|12085.4|12087.9|12087.3|12088.1|12087.4|12084.7|12084.1|369
1610734800000|2021-01-15 18:20:00|12088|12087.4|12085.6|12085|12088.5|12087.9|12083.9|12083.3|322
1610735100000|2021-01-15 18:25:00|12085.4|12084.8|12083.2|12082.6|12086.1|12085.4|12082.9|12082.1|411
1610735400000|2021-01-15 18:30:00|12083.3|12082.7|12081.3|12080.7|12083.9|12083.3|12080.9|12080.3|355
1610735700000|2021-01-15 18:35:00|12081.4|12080.8|12081.8|12081.2|12082.6|12081.9|12077.9|12077|446
1610736000000|2021-01-15 18:40:00|12081.9|12081.3|12082.5|12081.9|12084.9|12084|12080.6|12080|567
1610736300000|2021-01-15 18:45:00|12082.6|12082|12078.4|12077.8|12084.2|12083.5|12077.9|12077.3|437
1610736600000|2021-01-15 18:50:00|12078.3|12077.7|12080.6|12080|12081.4|12080.7|12078.1|12077.4|341
1610736900000|2021-01-15 18:55:00|12080.5|12079.9|12081|12080.4|12082.2|12081.5|12079.9|12079.2|385
1610737200000|2021-01-15 19:00:00|12081.2|12080.3|12081.8|12080.9|12082.4|12081.7|12079.8|12079|470
1610737500000|2021-01-15 19:05:00|12081.7|12080.8|12081.8|12080.9|12083.1|12082.4|12080.9|12080.1|278
1610737800000|2021-01-15 19:10:00|12082.2|12081.3|12084.6|12084|12084.9|12084.3|12082|12081.1|240
1610738100000|2021-01-15 19:15:00|12084.8|12084.2|12083.2|12082.6|12085.4|12084.5|12082.8|12082.1|255
1610738400000|2021-01-15 19:20:00|12083.3|12082.7|12083.6|12082.7|12085.3|12084.7|12083.2|12082.4|192
1610738700000|2021-01-15 19:25:00|12083.1|12082.5|12083.6|12082.7|12083.9|12083.3|12082.6|12081.9|167
1610739000000|2021-01-15 19:30:00|12083.7|12082.8|12082.9|12082.3|12084.7|12083.9|12082.3|12081.6|230
1610739300000|2021-01-15 19:35:00|12083|12082.4|12081.6|12081|12084.1|12083.3|12080.7|12080.1|238
1610739600000|2021-01-15 19:40:00|12081.8|12080.9|12083.8|12082.9|12084.1|12083.2|12080.3|12079.6|276
1610739900000|2021-01-15 19:45:00|12083.6|12082.7|12082|12081.4|12083.7|12082.9|12080.8|12079.9|319
1610740200000|2021-01-15 19:50:00|12081.9|12081.3|12079.8|12079.2|12083.1|12082.5|12079.6|12078.8|263
1610740500000|2021-01-15 19:55:00|12080|12079.4|12077.3|12076.4|12080.4|12079.8|12077.1|12076.3|533
1610740800000|2021-01-15 20:00:00|12077.4|12076.5|12080.1|12079.2|12081.4|12080.8|12076.8|12076.2|439
1610741100000|2021-01-15 20:05:00|12080.2|12079.3|12080.3|12079.4|12080.7|12080|12078.7|12078|217
1610741400000|2021-01-15 20:10:00|12080.4|12079.7|12079.7|12079.1|12080.8|12080.1|12079.5|12078.8|197
1610741700000|2021-01-15 20:15:00|12079.8|12079.2|12081.1|12080.5|12081.4|12080.6|12079.2|12078.6|187
1610742000000|2021-01-15 20:20:00|12081.2|12080.3|12080.4|12079.8|12081.6|12081|12079.7|12078.9|199
1610742300000|2021-01-15 20:25:00|12080.5|12079.9|12079.8|12079.2|12080.8|12080.1|12079.6|12079|157
1610742600000|2021-01-15 20:30:00|12080.1|12079.3|12078.8|12078.2|12080.5|12079.7|12078.1|12077.5|218
1610742900000|2021-01-15 20:35:00|12078.9|12078.3|12080.8|12079.9|12082.3|12081.4|12078.6|12077.8|263
1610743200000|2021-01-15 20:40:00|12080.9|12080|12079.7|12078.8|12080.9|12080.1|12078.6|12078|298
1610743500000|2021-01-15 20:45:00|12079.8|12078.9|12079.4|12078.5|12081.8|12081|12079.1|12078.3|317
1610743800000|2021-01-15 20:50:00|12079.3|12078.7|12079.6|12079|12080|12079.3|12078.7|12078.1|268
1610744100000|2021-01-15 20:55:00|12079.5|12078.9|12078.8|12077.9|12080.9|12080.1|12078.5|12077.8|428
1610744400000|2021-01-15 21:00:00|12078.5|12077.6|12077.6|12076.7|12078.5|12077.8|12076.3|12075.5|400
1610744700000|2021-01-15 21:05:00|12077.4|12076.5|12079.2|12078.3|12080.6|12079.7|12077.3|12076.4|394
1610745000000|2021-01-15 21:10:00|12078.9|12078|12078.3|12077.4|12080|12079.1|12077.5|12076.6|349
1610745300000|2021-01-15 21:15:00|12078.1|12077.2|12077.6|12076.7|12078.6|12077.7|12076.6|12075.7|281
1610745600000|2021-01-15 21:20:00|12077.3|12076.4|12076.8|12075.9|12078.1|12077.2|12076.2|12075.4|228
1610745900000|2021-01-15 21:25:00|12076.7|12075.8|12076.5|12075.6|12077.5|12076.6|12075.8|12074.9|233
1610746200000|2021-01-15 21:30:00|12076.4|12075.5|12076.9|12076|12077.3|12076.4|12075.9|12075|144
1610746500000|2021-01-15 21:35:00|12077|12076.1|12076.8|12075.9|12077.5|12076.6|12076.4|12075.5|207
1610746800000|2021-01-15 21:40:00|12077|12076.1|12077.4|12076.5|12078.1|12077.2|12076.7|12075.8|168
1610747100000|2021-01-15 21:45:00|12077.1|12076.2|12075.4|12074.8|12077.8|12076.9|12075.3|12074.5|208
1610747400000|2021-01-15 21:50:00|12075.6|12074.7|12077.8|12076.9|12078.8|12077.9|12075.5|12074.6|406
1610747700000|2021-01-15 21:55:00|12077.7|12076.8|12075.9|12075|12078.5|12077.6|12075.5|12073.7|267
1610917200000|2021-01-17 21:00:00|12089|12077|12089.4|12079.2|12089.4|12083.3|12088.8|12077|6
1610917500000|2021-01-17 21:05:00|12089.1|12078.9|12086.5|12077.4|12090.9|12081.1|12086.5|12077.4|4
1610917800000|2021-01-17 21:10:00|12090.9|12081.1|12087.8|12079.4|12091.1|12083.6|12086.5|12077.4|27
1610918100000|2021-01-17 21:15:00|12086.9|12078.3|12092.6|12080.6|12092.6|12081.1|12086.5|12077.4|23
1610918400000|2021-01-17 21:20:00|12092.3|12080.3|12086.5|12077.5|12092.6|12080.8|12086.5|12077.4|22
1610918700000|2021-01-17 21:25:00|12092.3|12080.3|12086.6|12077.6|12092.3|12083.3|12086.5|12077.5|11
1610919000000|2021-01-17 21:30:00|12086.5|12077.5|12092|12080|12092.6|12080.6|12086.5|12077.5|10
1610919300000|2021-01-17 21:35:00|12092.3|12080.3|12090.9|12081.1|12092.3|12086.5|12086.5|12077.4|41
1610919600000|2021-01-17 21:40:00|12088.7|12083.2|12090.2|12080.2|12090.9|12083.9|12085.7|12080.2|25
1610919900000|2021-01-17 21:45:00|12089.9|12081.2|12087.8|12082.6|12090.9|12083.3|12087.4|12078.4|31
1610920200000|2021-01-17 21:50:00|12088.5|12082.1|12089.8|12081.1|12089.8|12084.8|12086.7|12081.1|15
1610920500000|2021-01-17 21:55:00|12090.4|12082.8|12088.8|12081.7|12090.4|12083.6|12084.8|12080.3|35
1610920800000|2021-01-17 22:00:00|12085.4|12083.5|12084.9|12074.1|12090.5|12083.5|12082.3|12070.3|116
1610921100000|2021-01-17 22:05:00|12084.7|12076.9|12082|12075.4|12088.4|12079.8|12079.7|12072.2|160
1610921400000|2021-01-17 22:10:00|12082.1|12075.1|12085.2|12079|12085.3|12079.1|12078.8|12072.8|70
1610921700000|2021-01-17 22:15:00|12080.3|12078.4|12084.8|12077.1|12089.9|12080.1|12080.3|12073.9|175
1610922000000|2021-01-17 22:20:00|12084.2|12076.9|12084.7|12078.7|12087.1|12079.1|12083.3|12075.7|122
1610922300000|2021-01-17 22:25:00|12083.7|12078|12084.4|12078.4|12085.3|12080.6|12082.8|12077.8|114
1610922600000|2021-01-17 22:30:00|12084.1|12078.1|12083.2|12078.3|12085|12079|12081.7|12077.8|118
1610922900000|2021-01-17 22:35:00|12084.9|12078.9|12082.2|12076.2|12085|12079|12081.3|12075.9|132
1610923200000|2021-01-17 22:40:00|12082.9|12076.9|12082.3|12076.3|12083.5|12077.9|12081.2|12075.3|137
1610923500000|2021-01-17 22:45:00|12082.7|12076.7|12082.1|12076.1|12083.1|12078|12080.7|12075.8|182
1610923800000|2021-01-17 22:50:00|12082|12076.2|12080.7|12074.7|12082.5|12077.7|12079.2|12073.6|234
1610924100000|2021-01-17 22:55:00|12080.6|12074.6|12080.3|12074.3|12081.9|12077.1|12078.7|12073.7|251
1610924400000|2021-01-17 23:00:00|12080.5|12074.7|12079|12077.8|12081.1|12078.2|12076.9|12072.8|857
1610924700000|2021-01-17 23:05:00|12079.3|12077.7|12079.8|12078|12080.1|12078.6|12077.5|12076.3|571
1610925000000|2021-01-17 23:10:00|12079.7|12078.3|12082.6|12081.7|12083.1|12081.7|12079.7|12078.2|582
1610925300000|2021-01-17 23:15:00|12082.7|12081.5|12083.8|12082.9|12084.4|12083.3|12081.9|12080.7|476
1610925600000|2021-01-17 23:20:00|12084|12083.1|12086.1|12085.2|12087.2|12086.2|12082.7|12081.5|474
1610925900000|2021-01-17 23:25:00|12086.2|12085.3|12084.6|12083.7|12086.3|12085.3|12084.1|12083.2|229
1610926200000|2021-01-17 23:30:00|12084.3|12083.5|12080.5|12079.6|12084.5|12083.5|12079.9|12079|416
1610926500000|2021-01-17 23:35:00|12080.4|12079.5|12076.2|12075.3|12080.4|12079.5|12075.4|12074.5|534
1610926800000|2021-01-17 23:40:00|12076.3|12075.4|12073.7|12072.8|12078.4|12077.3|12072.3|12071.4|437
1610927100000|2021-01-17 23:45:00|12073.5|12072.6|12071.8|12070.9|12077.5|12076.6|12071.4|12070.5|569
1610927400000|2021-01-17 23:50:00|12071.9|12071|12067.3|12066.4|12072|12071.1|12067.2|12066.3|528
1610927700000|2021-01-17 23:55:00|12067.2|12066.3|12066.9|12066|12070.9|12070|12066.6|12065.7|552
1610928000000|2021-01-18 00:00:00|12066.7|12065.8|12067.6|12066.7|12067.9|12067|12065.5|12064.6|608
1610928300000|2021-01-18 00:05:00|12067.5|12066.6|12070.9|12070|12071.8|12070.9|12067.4|12066.5|461
1610928600000|2021-01-18 00:10:00|12071|12070.1|12070.1|12069.2|12073.1|12072.2|12068.1|12067.2|344
1610928900000|2021-01-18 00:15:00|12069.9|12069|12071.6|12070.7|12072.2|12071.3|12068.4|12067.5|386
1610929200000|2021-01-18 00:20:00|12071.5|12070.6|12074.2|12073.6|12075.6|12074.8|12071.2|12070.3|309
1610929500000|2021-01-18 00:25:00|12074.3|12073.7|12075.1|12074.2|12076.3|12075.5|12073.8|12072.9|368
1610929800000|2021-01-18 00:30:00|12075|12074.1|12077.2|12076.3|12077.2|12076.4|12074.8|12073.9|311
1610930100000|2021-01-18 00:35:00|12077|12076.4|12077.1|12076.2|12078.3|12077.5|12075.5|12074.7|302
1610930400000|2021-01-18 00:40:00|12077.2|12076.3|12076.2|12075.6|12077.3|12076.7|12072.8|12071.9|300
1610930700000|2021-01-18 00:45:00|12076.6|12075.7|12077.4|12076.5|12078.8|12078|12076.5|12075.7|311
1610931000000|2021-01-18 00:50:00|12077.5|12076.6|12075.7|12074.8|12078|12077.1|12074.9|12074.2|301
1610931300000|2021-01-18 00:55:00|12075.8|12074.9|12076.1|12075.2|12077.4|12076.6|12075.3|12074.5|256
1610931600000|2021-01-18 01:00:00|12076.2|12075.3|12074.4|12073.8|12077.3|12076.4|12071.2|12070.5|437
1610931900000|2021-01-18 01:05:00|12074.3|12073.7|12076.1|12075.2|12076.9|12076|12072.3|12071.7|409
1610932200000|2021-01-18 01:10:00|12076.2|12075.3|12075.1|12074.2|12076.3|12075.4|12073.5|12072.6|235
1610932500000|2021-01-18 01:15:00|12075.2|12074.3|12075.3|12074.4|12076.5|12075.7|12074.4|12073.5|298
1610932800000|2021-01-18 01:20:00|12075.1|12074.5|12074|12073.4|12075.6|12074.8|12073.8|12073.2|243
1610933100000|2021-01-18 01:25:00|12074.1|12073.5|12075.1|12074.2|12075.7|12074.8|12073.3|12072.7|363
1610933400000|2021-01-18 01:30:00|12075.2|12074.3|12075.9|12075.3|12078.2|12077.5|12075.2|12074.3|416
1610933700000|2021-01-18 01:35:00|12075.8|12075.2|12076.7|12075.8|12077.4|12076.8|12073.6|12073|401
1610934000000|2021-01-18 01:40:00|12076.6|12075.7|12077.5|12076.6|12078.2|12077.4|12075.4|12074.6|320
1610934300000|2021-01-18 01:45:00|12077.4|12076.5|12079.9|12079.3|12081.2|12080.4|12077.3|12076.4|466
1610934600000|2021-01-18 01:50:00|12080|12079.4|12080.3|12079.7|12081.2|12080.5|12079.1|12078.4|302
1610934900000|2021-01-18 01:55:00|12080.4|12079.5|12079|12078.1|12081.7|12081|12078.7|12077.3|323
1610935200000|2021-01-18 02:00:00|12079.1|12078.2|12080|12079.4|12082.7|12081.8|12078.8|12077.9|348
1610935500000|2021-01-18 02:05:00|12080.2|12079.3|12077.5|12076.6|12080.2|12079.5|12076.6|12075.8|336
1610935800000|2021-01-18 02:10:00|12077.3|12076.4|12078.1|12077.5|12079.1|12078.5|12075.8|12075|319
1610936100000|2021-01-18 02:15:00|12078.2|12077.3|12079|12078.1|12079.3|12078.6|12077.5|12076.9|358
1610936400000|2021-01-18 02:20:00|12078.9|12078|12077.5|12076.9|12079.1|12078.2|12077.3|12076.7|319
1610936700000|2021-01-18 02:25:00|12077.4|12076.8|12079.7|12078.8|12080.3|12079.4|12077.4|12076.8|363
1610937000000|2021-01-18 02:30:00|12079.5|12078.9|12082.3|12081.7|12082.8|12082.2|12079.2|12078.3|358
1610937300000|2021-01-18 02:35:00|12082.4|12081.8|12083.3|12082.7|12084.5|12083.9|12082.1|12081.4|380
1610937600000|2021-01-18 02:40:00|12083.2|12082.6|12082.1|12081.2|12083.3|12082.7|12080.9|12080.3|285
1610937900000|2021-01-18 02:45:00|12081.9|12081.3|12081.9|12081.3|12082.5|12081.7|12081|12080.4|298
1610938200000|2021-01-18 02:50:00|12082|12081.4|12082.7|12082.1|12085.2|12084.5|12081.7|12080.9|335
1610938500000|2021-01-18 02:55:00|12082.8|12082.2|12083.3|12082.4|12084.2|12083.5|12082.6|12082|296
1610938800000|2021-01-18 03:00:00|12083.4|12082.5|12081.4|12080.8|12083.6|12082.8|12081|12080.4|240
1610939100000|2021-01-18 03:05:00|12081.5|12080.6|12076.6|12075.7|12081.5|12080.8|12076.3|12075.6|290
1610939400000|2021-01-18 03:10:00|12076.5|12075.6|12076.8|12075.9|12077.2|12076.4|12076.2|12075.5|281
1610939700000|2021-01-18 03:15:00|12076.9|12076.3|12076.7|12075.8|12077.1|12076.4|12075.7|12075.1|216
1610940000000|2021-01-18 03:20:00|12076.8|12075.9|12073.5|12072.9|12076.8|12076.1|12073.4|12072.7|191
1610940300000|2021-01-18 03:25:00|12073.4|12072.8|12071.9|12071.3|12074.6|12073.9|12070.8|12070|278
1610940600000|2021-01-18 03:30:00|12071.8|12071.2|12072.3|12071.4|12072.8|12071.9|12070.7|12070|239
1610940900000|2021-01-18 03:35:00|12072.2|12071.3|12075.7|12075.1|12077|12076.3|12072.2|12071.3|324
1610941200000|2021-01-18 03:40:00|12075.6|12075|12073.6|12072.7|12076.2|12075.3|12072.9|12072.3|191
1610941500000|2021-01-18 03:45:00|12073.7|12072.8|12071.2|12070.6|12073.7|12072.8|12070.9|12070.3|188
1610941800000|2021-01-18 03:50:00|12071.3|12070.4|12071.3|12070.7|12072.5|12071.9|12071|12070.2|182
1610942100000|2021-01-18 03:55:00|12071.5|12070.6|12074.6|12073.7|12075.4|12074.5|12070.4|12069.8|275
1610942400000|2021-01-18 04:00:00|12074.9|12074|12072.3|12071.7|12075.1|12074.3|12071.8|12071.2|190
1610942700000|2021-01-18 04:05:00|12072.2|12071.6|12073.7|12073.1|12074.3|12073.6|12071.8|12071.2|236
1610943000000|2021-01-18 04:10:00|12073.9|12073|12073.3|12072.7|12074.5|12073.6|12072.6|12071.9|172
1610943300000|2021-01-18 04:15:00|12073.2|12072.6|12073.4|12072.8|12074.6|12073.9|12072.7|12072.1|149
1610943600000|2021-01-18 04:20:00|12073.5|12072.9|12070.3|12069.4|12074.1|12073.5|12070.1|12069.2|215
1610943900000|2021-01-18 04:25:00|12070.2|12069.3|12070|12069.1|12070.4|12069.6|12068|12067.3|305
1610944200000|2021-01-18 04:30:00|12069.8|12069.2|12068.5|12067.6|12070|12069.2|12065.8|12065.1|434
1610944500000|2021-01-18 04:35:00|12068.4|12067.9|12069.6|12068.7|12070.1|12069.5|12067.9|12067.2|190
1610944800000|2021-01-18 04:40:00|12069.7|12068.8|12068.5|12067.9|12069.7|12069|12068.4|12067.8|161
1610945100000|2021-01-18 04:45:00|12068.1|12067.5|12068.1|12067.2|12068.6|12067.9|12067.4|12066.8|161
1610945400000|2021-01-18 04:50:00|12068.2|12067.3|12068.1|12067.5|12068.6|12067.7|12067.4|12066.7|140
1610945700000|2021-01-18 04:55:00|12069.7|12069.1|12070.6|12069.7|12071|12070.3|12069.1|12068.2|262
1610946000000|2021-01-18 05:00:00|12070.7|12069.8|12070.5|12069.9|12071.1|12070.3|12069.6|12068.7|186
1610946300000|2021-01-18 05:05:00|12070.4|12069.8|12068.6|12068|12070.5|12069.9|12067.6|12066.8|194
1610946600000|2021-01-18 05:10:00|12068.7|12067.8|12071.4|12070.8|12071.6|12071|12068.7|12067.8|227
1610946900000|2021-01-18 05:15:00|12071.3|12070.7|12069.3|12068.7|12071.4|12070.8|12068.4|12067.8|202
1610947200000|2021-01-18 05:20:00|12069.2|12068.6|12068.2|12067.6|12069.3|12068.7|12066.2|12065.3|305
1610947500000|2021-01-18 05:25:00|12068.3|12067.7|12071.4|12070.5|12072.1|12071.3|12068.2|12067.6|276
1610947800000|2021-01-18 05:30:00|12071.6|12070.7|12072.3|12071.7|12072.6|12071.9|12071.4|12070.5|183
1610948100000|2021-01-18 05:35:00|12072.4|12071.8|12074.8|12074.2|12075.7|12075|12072.1|12071.4|378
1610948400000|2021-01-18 05:40:00|12074.9|12074.3|12075.3|12074.4|12075.5|12074.8|12074|12073.4|248
1610948700000|2021-01-18 05:45:00|12074.9|12074|12075.3|12074.7|12075.5|12074.8|12073.5|12072.8|269
1610949000000|2021-01-18 05:50:00|12075.6|12074.8|12076.2|12075.3|12076.7|12075.9|12074.5|12073.7|261
1610949300000|2021-01-18 05:55:00|12076|12075.4|12078|12077.4|12078.2|12077.5|12076|12075.2|340
1610949600000|2021-01-18 06:00:00|12078.2|12077.3|12075.9|12075.3|12079.3|12078.4|12075.4|12074.8|349
1610949900000|2021-01-18 06:05:00|12076|12075.4|12075|12074.1|12076.1|12075.5|12074.1|12073.4|187
1610950200000|2021-01-18 06:10:00|12074.8|12074.2|12075|12074.4|12077.1|12076.5|12074.7|12074.1|225
1610950500000|2021-01-18 06:15:00|12075.1|12074.5|12076.4|12075.5|12076.6|12075.9|12074.5|12073.9|210
1610950800000|2021-01-18 06:20:00|12076.3|12075.4|12075.6|12075|12076.5|12075.7|12074.7|12074.1|214
1610951100000|2021-01-18 06:25:00|12075.7|12075.1|12077.7|12076.8|12078.6|12078|12075.6|12074.8|243
1610951400000|2021-01-18 06:30:00|12077.6|12076.7|12078|12077.4|12078.8|12078|12077.4|12076.5|166
1610951700000|2021-01-18 06:35:00|12078.1|12077.5|12076.1|12075.5|12078.2|12077.5|12075.6|12074.8|248
1610952000000|2021-01-18 06:40:00|12076.2|12075.6|12077.2|12076.3|12077.6|12076.8|12076.2|12075.6|192
1610952300000|2021-01-18 06:45:00|12077.3|12076.4|12078.7|12077.8|12078.8|12078|12077.2|12076.3|198
1610952600000|2021-01-18 06:50:00|12078.6|12077.7|12080.3|12079.7|12080.4|12079.7|12078.1|12077.5|246
1610952900000|2021-01-18 06:55:00|12080.2|12079.6|12081.4|12080.5|12082.3|12081.6|12080|12079.4|308
1610953200000|2021-01-18 07:00:00|12081.1|12080.2|12080.5|12079.9|12081.3|12080.4|12077.7|12077.1|349
1610953500000|2021-01-18 07:05:00|12080.4|12079.8|12081.3|12080.4|12081.3|12080.6|12075.1|12074.5|394
1610953800000|2021-01-18 07:10:00|12080.8|12080.2|12083.2|12082.6|12084.2|12083.6|12080.7|12080.1|465
1610954100000|2021-01-18 07:15:00|12083.3|12082.7|12084.6|12084|12087.2|12086.6|12082.1|12081.5|516
1610954400000|2021-01-18 07:20:00|12084.7|12083.8|12081.8|12081.2|12085.2|12084.6|12081.5|12080.8|398
1610954700000|2021-01-18 07:25:00|12081.7|12081.1|12080.2|12079.3|12082.3|12081.6|12080|12079.2|301
1610955000000|2021-01-18 07:30:00|12080.1|12079.2|12076.9|12076.3|12080.5|12079.6|12075.6|12075|512
1610955300000|2021-01-18 07:35:00|12077|12076.4|12078.8|12078.2|12080.1|12079.3|12076.1|12075.5|330
1610955600000|2021-01-18 07:40:00|12078.7|12078.1|12074.5|12073.9|12078.9|12078.3|12073.1|12072.5|443
1610955900000|2021-01-18 07:45:00|12074.4|12073.8|12078.2|12077.3|12078.7|12077.9|12074|12073.4|347
1610956200000|2021-01-18 07:50:00|12078.1|12077.2|12074.5|12073.9|12079.9|12079.3|12073.4|12072.8|462
1610956500000|2021-01-18 07:55:00|12074.2|12073.6|12068.1|12067.2|12075.6|12075|12067.8|12067|556
1610956800000|2021-01-18 08:00:00|12067.8|12066.9|12071.4|12070.5|12074.9|12074|12067.4|12066.6|949
1610957100000|2021-01-18 08:05:00|12071.5|12070.6|12072.7|12071.8|12073.1|12072.2|12069.4|12068.5|662
1610957400000|2021-01-18 08:10:00|12072.6|12071.7|12071|12070.1|12074.8|12073.9|12070.1|12069.3|582
1610957700000|2021-01-18 08:15:00|12071.1|12070.2|12073|12072.1|12074|12073.3|12070.4|12069.5|544
1610958000000|2021-01-18 08:20:00|12072.9|12072|12072.1|12071.2|12077|12076.2|12071.1|12070.2|699
1610958300000|2021-01-18 08:25:00|12072.2|12071.3|12071.8|12070.9|12073.2|12072.3|12069.7|12068.8|661
1610958600000|2021-01-18 08:30:00|12071.9|12071|12075.1|12074.2|12075.3|12074.5|12070.4|12069.6|547
1610958900000|2021-01-18 08:35:00|12075|12074.4|12079.5|12078.6|12080.4|12079.7|12074.9|12074.1|606
1610959200000|2021-01-18 08:40:00|12079.1|12078.9|12075.6|12074.7|12079.2|12078.9|12073.6|12072.7|515
1610959500000|2021-01-18 08:45:00|12075.7|12074.8|12074.5|12073.6|12079.6|12078.8|12073.8|12073|575
1610959800000|2021-01-18 08:50:00|12074.4|12073.5|12073.4|12072.5|12076.1|12075.3|12072.6|12071.8|462
1610960100000|2021-01-18 08:55:00|12073.2|12072.3|12069.9|12069|12074.2|12073.4|12069.3|12068.6|688
1610960400000|2021-01-18 09:00:00|12069.8|12068.9|12069.2|12068.3|12073|12072.3|12068.9|12068|709
1610960700000|2021-01-18 09:05:00|12069.1|12068.2|12070|12069.1|12071.2|12070.5|12068.1|12067.2|590
1610961000000|2021-01-18 09:10:00|12070.1|12069.2|12071.9|12071.3|12072.1|12071.3|12068.8|12067.9|504
1610961300000|2021-01-18 09:15:00|12071.8|12071.2|12075.1|12074.2|12075.4|12074.5|12069.7|12068.9|515
1610961600000|2021-01-18 09:20:00|12075.2|12074.3|12073.1|12072.2|12075.9|12075|12071.3|12070.4|605
1610961900000|2021-01-18 09:25:00|12073|12072.4|12070.4|12069.8|12075.8|12075.2|12069.2|12068.5|443
1610962200000|2021-01-18 09:30:00|12070.7|12070.1|12063.7|12063.1|12070.8|12070.2|12063.2|12062.3|630
1610962500000|2021-01-18 09:35:00|12063.9|12063|12066.5|12065.6|12069.5|12068.9|12063.4|12062.5|581
1610962800000|2021-01-18 09:40:00|12066.3|12065.7|12068.6|12068|12070|12069.2|12064.2|12063.5|490
1610963100000|2021-01-18 09:45:00|12068.9|12068.3|12064.5|12063.9|12069.6|12069|12063.4|12062.7|443
1610963400000|2021-01-18 09:50:00|12064.3|12063.6|12061.5|12060.9|12066|12065.1|12061.1|12060.5|482
1610963700000|2021-01-18 09:55:00|12061.6|12061|12062.5|12061.9|12062.6|12062|12059.3|12058.7|445
1610964000000|2021-01-18 10:00:00|12062.4|12061.8|12067.1|12066.5|12069.2|12068.6|12061.8|12061.1|467
1610964300000|2021-01-18 10:05:00|12067.2|12066.6|12065.4|12064.5|12068|12067.4|12063.8|12063.2|340
1610964600000|2021-01-18 10:10:00|12065.2|12064.6|12068.1|12067.5|12070|12069.4|12064.9|12064.1|355
1610964900000|2021-01-18 10:15:00|12068|12067.4|12068.8|12068.2|12070.2|12069.5|12063.5|12062.9|488
1610965200000|2021-01-18 10:20:00|12068.7|12067.8|12065.3|12064.7|12070.2|12069.4|12065.3|12064.7|430
1610965500000|2021-01-18 10:25:00|12065.4|12064.8|12061.7|12061.1|12067|12066.4|12061|12060.3|323
1610965800000|2021-01-18 10:30:00|12061.8|12061.2|12058.4|12057.8|12062.7|12061.9|12056.5|12055.9|559
1610966100000|2021-01-18 10:35:00|12058.6|12058|12058.2|12057.6|12061.5|12060.9|12057.6|12057|375
1610966400000|2021-01-18 10:40:00|12058.1|12057.5|12062|12061.4|12063.1|12062.5|12057.9|12057.3|344
1610966700000|2021-01-18 10:45:00|12062.3|12061.7|12064.1|12063.2|12065.2|12064.5|12062.1|12061.5|331
1610967000000|2021-01-18 10:50:00|12063.9|12063.3|12065.1|12064.5|12065.2|12064.5|12062.6|12062|311
1610967300000|2021-01-18 10:55:00|12065|12064.4|12067.9|12067|12069.1|12068.5|12063.1|12062.5|394
1610967600000|2021-01-18 11:00:00|12068|12067.1|12070.4|12069.5|12071.2|12070.6|12065.2|12064.6|564
1610967900000|2021-01-18 11:05:00|12070.2|12069.3|12070.4|12069.8|12070.7|12070.1|12065.8|12065.1|573
1610968200000|2021-01-18 11:10:00|12070.3|12069.7|12070.7|12070.1|12073.6|12072.9|12070|12069.2|525
1610968500000|2021-01-18 11:15:00|12071|12070.2|12073.3|12072.4|12074.6|12074|12069.1|12068.5|487
1610968800000|2021-01-18 11:20:00|12073.4|12072.5|12073.1|12072.2|12076.1|12075.5|12072.5|12071.8|432
1610969100000|2021-01-18 11:25:00|12073|12072.4|12072.1|12071.2|12074.9|12074.2|12072|12071.1|309
1610969400000|2021-01-18 11:30:00|12072.2|12071.3|12074|12073.4|12075.3|12074.7|12068.9|12068.1|478
1610969700000|2021-01-18 11:35:00|12073.9|12073.3|12072.4|12071.8|12075.3|12074.7|12071.1|12070.5|415
1610970000000|2021-01-18 11:40:00|12072.5|12071.9|12071|12070.4|12072.5|12071.9|12068.6|12068|416
1610970300000|2021-01-18 11:45:00|12070.9|12070.3|12070.1|12069.5|12071.8|12071.2|12068.5|12067.9|349
1610970600000|2021-01-18 11:50:00|12070.2|12069.6|12066.6|12066|12071|12070.4|12066.5|12065.9|308
1610970900000|2021-01-18 11:55:00|12066.5|12065.9|12065.8|12064.9|12066.7|12066|12062.8|12062.2|495
1610971200000|2021-01-18 12:00:00|12066|12065.1|12063.8|12063.2|12067.4|12066.8|12063.2|12062.6|466
1610971500000|2021-01-18 12:05:00|12063.9|12063.3|12063.3|12062.4|12065.1|12064.3|12062.3|12061.7|366
1610971800000|2021-01-18 12:10:00|12063.2|12062.3|12064.6|12064|12064.9|12064.3|12060.5|12059.8|359
1610972100000|2021-01-18 12:15:00|12064.5|12063.9|12060.5|12059.9|12064.9|12064.3|12060.4|12059.7|407
1610972400000|2021-01-18 12:20:00|12060.6|12060|12060.5|12059.9|12061.9|12061.3|12059.8|12059.2|297
1610972700000|2021-01-18 12:25:00|12060.8|12060.2|12060.5|12059.9|12063.2|12062.4|12060|12059.4|385
1610973000000|2021-01-18 12:30:00|12060.7|12059.8|12059.3|12058.7|12061|12060.3|12058.6|12058|292
1610973300000|2021-01-18 12:35:00|12059.2|12058.6|12060.2|12059.6|12064.6|12064|12059.1|12058.5|442
1610973600000|2021-01-18 12:40:00|12060.5|12060.2|12061.4|12060.8|12063.7|12063.1|12060.5|12060|346
1610973900000|2021-01-18 12:45:00|12061.3|12060.7|12060.8|12060.2|12061.9|12061.2|12060.1|12059.4|303
1610974200000|2021-01-18 12:50:00|12061|12060.1|12060.1|12059.5|12061.3|12060.6|12058.3|12057.7|336
1610974500000|2021-01-18 12:55:00|12059.9|12059.3|12056.5|12055.9|12059.9|12059.3|12053.8|12053.2|490
1610974800000|2021-01-18 13:00:00|12056.2|12055.6|12058.7|12058.1|12060.6|12059.8|12055|12054.2|508
1610975100000|2021-01-18 13:05:00|12058.5|12057.9|12059.5|12058.9|12059.7|12059.1|12058.5|12057.9|383
1610975400000|2021-01-18 13:10:00|12059.4|12058.8|12063.8|12063.2|12064.2|12063.4|12059.1|12058.5|330
1610975700000|2021-01-18 13:15:00|12063.9|12063.3|12065.7|12065.1|12065.8|12065.2|12062.7|12062.1|326
1610976000000|2021-01-18 13:20:00|12065.6|12065|12064.5|12063.9|12068.1|12067.5|12064.1|12063.5|391
1610976300000|2021-01-18 13:25:00|12064.4|12063.8|12065.3|12064.7|12066|12065.4|12064.4|12063.7|329
1610976600000|2021-01-18 13:30:00|12065.6|12064.9|12067|12066.4|12069|12068.4|12065.5|12064.8|330
1610976900000|2021-01-18 13:35:00|12066.9|12066.3|12068.1|12067.2|12069.6|12069|12066.6|12065.8|389
1610977200000|2021-01-18 13:40:00|12068.2|12067.3|12065.2|12064.6|12068.2|12067.5|12064.3|12063.7|320
1610977500000|2021-01-18 13:45:00|12065.4|12064.8|12065.2|12064.6|12067|12066.3|12064.4|12063.8|406
1610977800000|2021-01-18 13:50:00|12065.1|12064.5|12064.5|12063.9|12066.7|12066|12063.5|12062.9|292
1610978100000|2021-01-18 13:55:00|12064.6|12064|12066.4|12065.8|12067.4|12066.8|12064.1|12063.5|414
1610978400000|2021-01-18 14:00:00|12066.6|12066|12066|12065.4|12066.9|12066.3|12064|12063.4|447
1610978700000|2021-01-18 14:05:00|12065.9|12065.3|12069.6|12068.7|12069.7|12068.9|12064.9|12064.3|374
1610979000000|2021-01-18 14:10:00|12069.7|12068.8|12064.9|12064|12069.7|12068.8|12064.3|12063.4|456
1610979300000|2021-01-18 14:15:00|12065.1|12064.2|12065.3|12064.4|12067.8|12066.9|12063.2|12062.6|412
1610979600000|2021-01-18 14:20:00|12065.2|12064.3|12066.3|12065.4|12066.3|12065.6|12063.6|12062.8|418
1610979900000|2021-01-18 14:25:00|12066.2|12065.3|12065.8|12065.2|12067.5|12066.7|12064.6|12063.9|387
1610980200000|2021-01-18 14:30:00|12065.5|12064.9|12065.3|12064.7|12066.3|12065.5|12063.1|12062.5|395
1610980500000|2021-01-18 14:35:00|12065.2|12064.6|12068.2|12067.3|12068.3|12067.4|12065.1|12064.5|376
1610980800000|2021-01-18 14:40:00|12068.3|12067.4|12067.2|12066.3|12070|12069.1|12067.1|12066.2|379
1610981100000|2021-01-18 14:45:00|12067.3|12066.4|12072.4|12071.5|12073.4|12072.5|12067.3|12066.4|524
1610981400000|2021-01-18 14:50:00|12072.3|12071.4|12073|12072.4|12073.5|12072.6|12068.2|12067.3|647
1610981700000|2021-01-18 14:55:00|12072.9|12072.3|12072.1|12071.5|12073|12072.4|12070.8|12070.1|475
1610982000000|2021-01-18 15:00:00|12072.3|12071.4|12071.8|12071.2|12073|12072.3|12070.7|12069.9|461
1610982300000|2021-01-18 15:05:00|12072|12071.1|12073.3|12072.4|12073.6|12072.9|12070.8|12070.2|311
1610982600000|2021-01-18 15:10:00|12073.4|12072.5|12073.7|12072.8|12074.4|12073.8|12072.7|12072.1|327
1610982900000|2021-01-18 15:15:00|12073.8|12072.9|12070.7|12069.8|12074.3|12073.6|12069.9|12069.2|295
1610983200000|2021-01-18 15:20:00|12070.5|12069.9|12071.6|12071|12072.1|12071.5|12070.4|12069.7|177
1610983500000|2021-01-18 15:25:00|12071.5|12070.9|12070|12069.4|12074.3|12073.7|12069.6|12069|393
1610983800000|2021-01-18 15:30:00|12070.2|12069.1|12072.5|12071.9|12072.8|12072.2|12069.4|12068.6|399
1610984100000|2021-01-18 15:35:00|12072.7|12072.1|12073.6|12072.7|12077.2|12076.6|12072.6|12072|609
1610984400000|2021-01-18 15:40:00|12073.3|12072.4|12073|12072.4|12074.3|12073.6|12072.5|12071.6|385
1610984700000|2021-01-18 15:45:00|12073.1|12072.5|12070.4|12069.5|12073.1|12072.5|12070.1|12069.2|310
1610985000000|2021-01-18 15:50:00|12070.3|12069.4|12072.4|12071.5|12072.6|12071.9|12068.5|12067.7|459
1610985300000|2021-01-18 15:55:00|12071.8|12071.2|12075|12074.4|12076.7|12076.1|12071.6|12070.8|650
1610985600000|2021-01-18 16:00:00|12075.2|12074.3|12074.1|12073.5|12077.3|12076.6|12074|12073.3|475
1610985900000|2021-01-18 16:05:00|12074.8|12074.2|12075.2|12074.6|12076.6|12075.7|12074.3|12073.5|356
1610986200000|2021-01-18 16:10:00|12075.1|12074.5|12075.7|12075.1|12076.2|12075.5|12074.1|12073.5|259
1610986500000|2021-01-18 16:15:00|12075.6|12075|12077.6|12076.7|12077.8|12077|12074.7|12073.9|263
1610986800000|2021-01-18 16:20:00|12077.4|12076.8|12076.9|12076.3|12078.4|12077.7|12076.6|12075.9|312
1610987100000|2021-01-18 16:25:00|12076.7|12076.1|12077.8|12076.9|12079.1|12078.2|12076.7|12076.1|309
1610987400000|2021-01-18 16:30:00|12077.9|12077|12077.6|12076.7|12081.2|12080.6|12076.1|12075.3|298
1610987700000|2021-01-18 16:35:00|12077.7|12076.8|12078.2|12077.3|12079.1|12078.4|12075.5|12074.9|283
1610988000000|2021-01-18 16:40:00|12078.3|12077.4|12078.6|12078|12078.8|12078|12076.1|12075.3|289
1610988300000|2021-01-18 16:45:00|12078.5|12077.9|12078.7|12078.1|12081|12080.1|12077.9|12077.3|261
1610988600000|2021-01-18 16:50:00|12078.8|12077.9|12079.7|12079.1|12080.3|12079.6|12077.9|12077|229
1610988900000|2021-01-18 16:55:00|12079.8|12078.8|12077.1|12076.2|12079.9|12079.1|12076.9|12076.1|367
1610989200000|2021-01-18 17:00:00|12077.2|12076.3|12075.4|12074.5|12077.2|12076.3|12075.1|12074.2|246
1610989500000|2021-01-18 17:05:00|12075.3|12074.4|12074.6|12073.7|12076.1|12075.2|12074.5|12073.6|214
1610989800000|2021-01-18 17:10:00|12074.4|12073.8|12072.8|12072.2|12074.5|12073.8|12072.7|12072|194
1610990100000|2021-01-18 17:15:00|12072.7|12072.1|12073.2|12072.3|12073.7|12072.9|12071.8|12070.9|158
1610990400000|2021-01-18 17:20:00|12073.1|12072.2|12073|12072.4|12073.7|12072.9|12072.9|12072.2|129
1610990700000|2021-01-18 17:25:00|12072.9|12072.3|12071.8|12071.2|12073.1|12072.5|12071.2|12070.5|197
1610991000000|2021-01-18 17:30:00|12071.7|12071.1|12071.5|12070.9|12072.2|12071.6|12071.4|12070.7|137
1610991300000|2021-01-18 17:35:00|12071.7|12070.8|12071.7|12070.8|12072.7|12071.8|12071.3|12070.7|180
1610991600000|2021-01-18 17:40:00|12071.8|12070.9|12072.7|12072.1|12073.1|12072.2|12071.6|12070.9|137
1610991900000|2021-01-18 17:45:00|12072.6|12072|12072.3|12071.4|12073.3|12072.6|12071.9|12071.2|162
1610992200000|2021-01-18 17:50:00|12071.8|12071.2|12072.6|12072|12073.7|12073.1|12071.4|12070.8|228
1610992500000|2021-01-18 17:55:00|12072.5|12071.9|12075.3|12074.4|12075.5|12074.5|12071.5|12070.7|359
1610992800000|2021-01-18 18:00:00|12075.4|12074.5|12074.8|12073.9|12075.6|12074.7|12074|12072.9|133
1610993100000|2021-01-18 18:05:00|12074.9|12074|12074.8|12073.9|12075.1|12074.2|12074.5|12073.6|103
1610993400000|2021-01-18 18:10:00|12074.7|12073.8|12075.8|12074.9|12075.8|12074.9|12074.7|12073.8|117
1610993700000|2021-01-18 18:15:00|12075.7|12074.8|12073.1|12071.9|12075.7|12074.8|12072.4|12071.1|295
1610994000000|2021-01-18 18:20:00|12073|12071.8|12074.3|12073.4|12074.8|12073.9|12072.9|12071.7|415
1610994300000|2021-01-18 18:25:00|12074.4|12073.5|12074.4|12073.5|12074.6|12073.7|12074.1|12073.2|97
1610994600000|2021-01-18 18:30:00|12074.5|12073.6|12074.6|12073.7|12074.8|12073.9|12074.3|12073.4|74
1610994900000|2021-01-18 18:35:00|12074.7|12073.8|12072.8|12071.5|12074.8|12074|12072.5|12071.4|129
1610995200000|2021-01-18 18:40:00|12072.6|12071.7|12074.6|12073.7|12075.3|12074.4|12072.5|12071.5|311
1610995500000|2021-01-18 18:45:00|12074.5|12073.6|12075.3|12074.4|12075.7|12074.5|12074.3|12073.4|82
1610995800000|2021-01-18 18:50:00|12075.5|12074.6|12078.1|12077.2|12078.5|12077.6|12075.5|12074.4|179
1610996100000|2021-01-18 18:55:00|12078.2|12077.3|12074.5|12073.6|12078.2|12077.3|12074.1|12072.4|303
1610996400000|2021-01-18 19:00:00|12074.6|12073.7|12076.5|12075.6|12077|12075.9|12074.3|12073.4|359
1610996700000|2021-01-18 19:05:00|12076.6|12075.7|12077.6|12076.7|12077.8|12076.9|12076.6|12075.6|129
1610997000000|2021-01-18 19:10:00|12077.7|12076.8|12077.1|12076.2|12078.2|12077.3|12075.2|12073.7|188
1610997300000|2021-01-18 19:15:00|12077.3|12076.4|12077.8|12076|12080|12078.8|12076.6|12075.3|272
1610997600000|2021-01-18 19:20:00|12077.9|12075.9|12080.7|12078.3|12081.1|12078.9|12076.3|12074.4|1201
1610997900000|2021-01-18 19:25:00|12080.6|12078.4|12080|12079.1|12080.6|12079.2|12078.8|12077.6|604
1610998200000|2021-01-18 19:30:00|12080.1|12079.2|12080|12079.1|12080.2|12079.5|12078.9|12077.7|268
1610998500000|2021-01-18 19:35:00|12080.1|12079.2|12080.6|12079|12081.4|12080.5|12079.7|12078.3|472
1610998800000|2021-01-18 19:40:00|12080.9|12078.7|12080.6|12079.1|12082.9|12081.3|12079.7|12077.9|728
1610999100000|2021-01-18 19:45:00|12080.7|12079.2|12080.9|12079.4|12081.9|12080.6|12079.8|12078.4|485
1610999400000|2021-01-18 19:50:00|12081|12079.5|12080.2|12079.3|12082.5|12080.9|12080.1|12078.5|453
1610999700000|2021-01-18 19:55:00|12080.4|12079.2|12079.6|12078.7|12080.8|12079.8|12078.8|12077.9|375
1611000000000|2021-01-18 20:00:00|12079.7|12078.6|12080.8|12079.5|12080.8|12079.6|12079.2|12078|418
1611000300000|2021-01-18 20:05:00|12080.7|12079.6|12080.8|12079.5|12081.4|12080.3|12080.5|12079.4|214
1611000600000|2021-01-18 20:10:00|12080.7|12079.4|12080.8|12079.5|12081.1|12079.8|12079.4|12078.1|426
1611000900000|2021-01-18 20:15:00|12080.7|12079.4|12080.6|12079.7|12080.8|12079.9|12080.4|12079.3|138
1611001200000|2021-01-18 20:20:00|12080.7|12079.8|12080.3|12079.2|12081.1|12079.8|12080.2|12078.9|148
1611001500000|2021-01-18 20:25:00|12080.2|12079.3|12080.7|12079.8|12081.1|12079.8|12080.2|12078.9|262
1611001800000|2021-01-18 20:30:00|12080.8|12079.7|12080.3|12079.4|12081.5|12080.1|12080.1|12079.1|400
1611002100000|2021-01-18 20:35:00|12080.2|12079.3|12079.9|12078.2|12081.1|12079.7|12079.4|12077.9|404
1611002400000|2021-01-18 20:40:00|12079.8|12078.3|12080|12078.8|12080.4|12079.2|12079.5|12078.2|266
1611002700000|2021-01-18 20:45:00|12079.9|12078.7|12080|12078.6|12080.5|12079.2|12079.6|12078.5|339
1611003000000|2021-01-18 20:50:00|12079.9|12078.7|12079.5|12078|12080.3|12078.9|12079.2|12077.4|421
1611003300000|2021-01-18 20:55:00|12079.4|12078.1|12078|12075.5|12079.7|12078.5|12077.9|12075.5|759
1611003600000|2021-01-18 21:00:00|12078.1|12075.7|12078|12077.1|12079.3|12077.3|12076.5|12074|652
1611003900000|2021-01-18 21:05:00|12077.8|12076.9|12077.8|12074.3|12078.4|12077|12076.5|12073.5|356
1611004200000|2021-01-18 21:10:00|12077.7|12074.2|12078|12076.5|12079.3|12077.6|12077.4|12074.2|588
1611004500000|2021-01-18 21:15:00|12078.1|12076.6|12077.6|12075.4|12078.6|12076.9|12076.1|12074.8|520
1611004800000|2021-01-18 21:20:00|12077.9|12075.5|12077.6|12076.3|12078.1|12076.5|12077.1|12074.9|303
1611005100000|2021-01-18 21:25:00|12077.5|12076.4|12077.7|12076|12078.8|12077.1|12076.8|12075.6|235
1611005400000|2021-01-18 21:30:00|12077.6|12076.1|12079.2|12076.2|12079.9|12077.3|12077.3|12074.6|832
1611005700000|2021-01-18 21:35:00|12079.3|12076.3|12079.4|12076.7|12079.8|12077.5|12078.3|12076.1|544
1611006000000|2021-01-18 21:40:00|12079.3|12076.8|12079.1|12077|12079.7|12077.4|12078.6|12075.9|343
1611006300000|2021-01-18 21:45:00|12079|12077.1|12079.1|12077.8|12079.4|12077.9|12077.4|12075.8|274
1611006600000|2021-01-18 21:50:00|12079.2|12077.9|12079|12077.7|12079.9|12077.9|12078.8|12076.7|314
1611006900000|2021-01-18 21:55:00|12079.1|12077.3|12080.1|12074.1|12082|12079.8|12078.5|12073.5|661
1611007200000|2021-01-18 22:00:00|12079.7|12074.4|12078.4|12073.8|12080.1|12075|12077.6|12073.8|60
1611007500000|2021-01-18 22:05:00|12078.5|12073.4|12079.1|12074.6|12080.8|12076.1|12078.5|12073.3|113
1611007800000|2021-01-18 22:10:00|12079.4|12074.3|12079.7|12074.2|12080.4|12074.9|12078.5|12073|119
1611008100000|2021-01-18 22:15:00|12079.3|12073.4|12080.5|12074.5|12080.5|12076.2|12078|12073.2|97
1611008400000|2021-01-18 22:20:00|12080.6|12074.6|12078.9|12074.9|12080.8|12075.6|12077.7|12073.2|104
1611008700000|2021-01-18 22:25:00|12078.8|12074.7|12078.9|12074|12081|12077.2|12078.1|12073.6|157
1611009000000|2021-01-18 22:30:00|12078.5|12075|12078.3|12074.8|12079.8|12076|12077.7|12073|159
1611009300000|2021-01-18 22:35:00|12078.4|12074.7|12079.2|12074.4|12079.3|12075.6|12077.9|12074.2|199
1611009600000|2021-01-18 22:40:00|12079.1|12074.6|12079.8|12076|12080.2|12076.1|12078.5|12074.1|184
1611009900000|2021-01-18 22:45:00|12079.5|12076.1|12080.2|12075.7|12081.1|12076.4|12078.7|12075.1|177
1611010200000|2021-01-18 22:50:00|12079.3|12075.9|12079.9|12076.4|12080.4|12076.8|12079.2|12075.6|227
1611010500000|2021-01-18 22:55:00|12080.2|12076.5|12078.2|12075.8|12080.4|12077.1|12078.2|12075.8|252
1611010800000|2021-01-18 23:00:00|12078.1|12076|12075.8|12074.5|12079.1|12076.4|12075.5|12073.9|685
1611011100000|2021-01-18 23:05:00|12075.6|12074.6|12075.9|12074.6|12076.9|12075.8|12075.5|12074.3|258
1611011400000|2021-01-18 23:10:00|12075.6|12074.7|12077.9|12077|12078|12077.1|12075.5|12074.4|172
1611011700000|2021-01-18 23:15:00|12078.1|12076.4|12075.5|12074.6|12078.1|12077|12075.5|12074.4|165
1611012000000|2021-01-18 23:20:00|12075.6|12074.7|12075.2|12074.3|12076.3|12075.4|12074.4|12073.6|165
1611012300000|2021-01-18 23:25:00|12075.8|12074.9|12076.5|12075.6|12077.2|12076.3|12075.7|12074.8|110
1611012600000|2021-01-18 23:30:00|12076.6|12075.7|12076.5|12075.6|12077|12076.2|12076.1|12075|182
1611012900000|2021-01-18 23:35:00|12076.3|12075.4|12076.2|12075.3|12077|12076|12076.1|12075.1|164
1611013200000|2021-01-18 23:40:00|12076.3|12075.4|12078.3|12077.4|12078.3|12077.4|12076.1|12075.2|120
1611013500000|2021-01-18 23:45:00|12078.2|12077.3|12077.4|12076.5|12078.4|12077.5|12077|12076.1|149
1611013800000|2021-01-18 23:50:00|12077|12076.1|12077.1|12076.2|12078.1|12077.2|12076.3|12075.5|143
1611014100000|2021-01-18 23:55:00|12077.2|12076.3|12078.3|12077.4|12078.6|12077.9|12077.1|12076.2|111
1611014400000|2021-01-19 00:00:00|12078.2|12077.3|12080.6|12079.7|12081|12080.1|12077.9|12077|236
1611014700000|2021-01-19 00:05:00|12080.5|12079.6|12082.2|12081.3|12083.4|12082.5|12080.5|12079.6|207
1611015000000|2021-01-19 00:10:00|12082.1|12081.2|12083.6|12082.7|12085.1|12084.2|12081.8|12080.9|213
1611015300000|2021-01-19 00:15:00|12083.4|12082.5|12085.6|12084.7|12086.1|12085.3|12083.1|12082.2|222
1611015600000|2021-01-19 00:20:00|12085.5|12084.6|12082|12081.1|12086|12085.3|12081.8|12081|275
1611015900000|2021-01-19 00:25:00|12082.3|12081.7|12082.7|12081.8|12082.7|12081.9|12082.2|12081.4|113
1611016200000|2021-01-19 00:30:00|12082.8|12081.9|12085.7|12084.8|12085.7|12085|12082.8|12081.9|133
1611016500000|2021-01-19 00:35:00|12085.5|12084.9|12089.9|12089.3|12090.2|12089.5|12084.9|12084.2|316
1611016800000|2021-01-19 00:40:00|12089.7|12089|12088.5|12087.6|12093.3|12092.4|12088.2|12087.5|460
1611017100000|2021-01-19 00:45:00|12088.6|12087.7|12086.6|12085.7|12088.9|12088.1|12085.9|12085.2|333
1611017400000|2021-01-19 00:50:00|12086.5|12085.6|12086|12085.1|12086.8|12085.9|12083.5|12082.7|327
1611017700000|2021-01-19 00:55:00|12085.9|12085|12086.7|12085.8|12087.1|12086.3|12084.1|12083.2|302
1611018000000|2021-01-19 01:00:00|12086.8|12085.9|12087.8|12087.2|12088.2|12087.5|12086.3|12085.4|335
1611018300000|2021-01-19 01:05:00|12087.9|12087.3|12089|12088.1|12089.7|12089|12086.5|12085.6|342
1611018600000|2021-01-19 01:10:00|12088.9|12088|12090.4|12089.5|12090.4|12089.7|12087.2|12086.4|132
1611018900000|2021-01-19 01:15:00|12090.3|12089.4|12092.4|12091.5|12092.4|12091.7|12088.9|12088|382
1611019200000|2021-01-19 01:20:00|12092.3|12091.7|12092.7|12092.1|12092.8|12092.2|12091.2|12090.5|191
1611019500000|2021-01-19 01:25:00|12092.8|12092.2|12092.2|12091.3|12092.9|12092.2|12089.1|12088.2|393
1611019800000|2021-01-19 01:30:00|12092.1|12091.2|12095.6|12094.7|12096.1|12095.3|12091.5|12090.8|482
1611020100000|2021-01-19 01:35:00|12095.5|12094.6|12096.5|12095.6|12097.3|12096.4|12095.1|12094.2|367
1611020400000|2021-01-19 01:40:00|12096.4|12095.5|12096.4|12095.5|12097|12096.2|12095.1|12094.4|343
1611020700000|2021-01-19 01:45:00|12096.5|12095.6|12094.6|12093.7|12096.6|12095.7|12093.3|12092.5|328
1611021000000|2021-01-19 01:50:00|12094.5|12093.6|12095.5|12094.9|12095.9|12095.2|12094.1|12093.2|219
1611021300000|2021-01-19 01:55:00|12095.6|12095|12093.6|12093|12096.3|12095.7|12093.3|12092.6|279
1611021600000|2021-01-19 02:00:00|12093.8|12092.9|12094.2|12093.3|12094.5|12093.9|12093|12092.4|272
1611021900000|2021-01-19 02:05:00|12094.3|12093.6|12093.9|12093.3|12094.7|12094.1|12091.1|12090.5|323
1611022200000|2021-01-19 02:10:00|12094|12093.1|12094.7|12093.8|12094.7|12093.9|12091.6|12090.9|266
1611022500000|2021-01-19 02:15:00|12094.9|12094|12097.6|12096.7|12097.8|12096.9|12094.2|12093.5|245
1611022800000|2021-01-19 02:20:00|12097.7|12096.8|12096.2|12095.3|12097.7|12096.8|12095.1|12094.3|268
1611023100000|2021-01-19 02:25:00|12096.1|12095.2|12095.8|12095.2|12097.1|12096.4|12095|12094.1|263
1611023400000|2021-01-19 02:30:00|12095.9|12095.3|12096.5|12095.9|12096.7|12096|12095.5|12094.9|222
1611023700000|2021-01-19 02:35:00|12096.6|12096|12095.7|12095.1|12097.5|12096.9|12095.7|12095.1|205
1611024000000|2021-01-19 02:40:00|12095.8|12095.2|12096.7|12096.1|12097|12096.4|12095.4|12094.8|303
1611024300000|2021-01-19 02:45:00|12096.8|12096.2|12096.1|12095.5|12098.5|12097.7|12095.8|12095|272
1611024600000|2021-01-19 02:50:00|12096|12095.4|12096|12095.4|12096.9|12096.3|12095.6|12095|229
1611024900000|2021-01-19 02:55:00|12096.1|12095.5|12095|12094.4|12096.9|12096.3|12094.9|12094.1|187
1611025200000|2021-01-19 03:00:00|12095.2|12094.6|12094.9|12094.3|12095.2|12094.6|12092.7|12092|321
1611025500000|2021-01-19 03:05:00|12095|12094.1|12093.9|12093|12095.4|12094.7|12092.9|12092|221
1611025800000|2021-01-19 03:10:00|12093.8|12092.9|12094.1|12093.2|12094.8|12094.2|12092.7|12092|261
1611026100000|2021-01-19 03:15:00|12094.2|12093.3|12093.7|12093.1|12095.4|12094.8|12093.3|12092.6|187
1611026400000|2021-01-19 03:20:00|12093.8|12093.2|12093.9|12093.3|12094.7|12094|12093.3|12092.7|212
1611026700000|2021-01-19 03:25:00|12094|12093.4|12097|12096.1|12097.1|12096.2|12093.8|12093.2|332
1611027000000|2021-01-19 03:30:00|12097.2|12096.3|12096.7|12096.1|12097.9|12097.2|12096.3|12095.6|382
1611027300000|2021-01-19 03:35:00|12096.8|12096.2|12096.3|12095.7|12096.8|12096.2|12094.5|12093.8|250
1611027600000|2021-01-19 03:40:00|12096.4|12095.8|12096.3|12095.7|12097|12096.3|12095.9|12095.3|195
1611027900000|2021-01-19 03:45:00|12096.4|12095.8|12097.3|12096.4|12097.5|12096.8|12095.9|12095.3|144
1611028200000|2021-01-19 03:50:00|12097.4|12096.5|12097.4|12096.8|12099.1|12098.2|12097|12096.3|266
1611028500000|2021-01-19 03:55:00|12097.3|12096.7|12097.3|12096.7|12098.4|12097.7|12097|12096.3|156
1611028800000|2021-01-19 04:00:00|12097.6|12097|12095.9|12095.3|12097.7|12097.1|12095.8|12095.2|186
1611029100000|2021-01-19 04:05:00|12096|12095.4|12096.3|12095.7|12096.5|12095.8|12095.7|12095.1|125
1611029400000|2021-01-19 04:10:00|12096.4|12095.8|12096.3|12095.7|12097|12096.2|12095.9|12095.3|131
1611029700000|2021-01-19 04:15:00|12096.2|12095.6|12095.7|12095.1|12096.3|12095.7|12095|12094.4|112
1611030000000|2021-01-19 04:20:00|12095.8|12095.2|12095.8|12095.2|12095.9|12095.3|12095.7|12094.9|67
1611030300000|2021-01-19 04:25:00|12095.9|12095.3|12094.5|12093.6|12096|12095.3|12094.3|12093.5|122
1611030600000|2021-01-19 04:30:00|12094.6|12093.7|12096|12095.4|12096|12095.4|12094.5|12093.6|121
1611030900000|2021-01-19 04:35:00|12095.9|12095.3|12097.1|12096.2|12097.1|12096.4|12095.8|12095.1|122
1611031200000|2021-01-19 04:40:00|12096.8|12096|12096.9|12096.3|12097.5|12096.6|12096.5|12095.9|133
1611031500000|2021-01-19 04:45:00|12096.8|12096.2|12095.9|12095.3|12096.9|12096.3|12095.1|12094.5|111
1611031800000|2021-01-19 04:50:00|12095.8|12095.2|12095.6|12095|12096.1|12095.4|12095.6|12094.9|63
1611032100000|2021-01-19 04:55:00|12095.8|12095.2|12095.8|12095.2|12096.5|12095.8|12095.8|12095|123
1611032400000|2021-01-19 05:00:00|12095.9|12095.3|12095.9|12095.3|12096.6|12095.8|12095.4|12094.7|175
1611032700000|2021-01-19 05:05:00|12095.8|12095.2|12095.8|12095.2|12096.1|12095.3|12094.3|12093.5|173
1611033000000|2021-01-19 05:10:00|12095.9|12095.3|12095|12094.4|12096.5|12095.8|12095|12094.1|183
1611033300000|2021-01-19 05:15:00|12095.1|12094.5|12096.6|12095.7|12097|12096.2|12095.1|12094.5|155
1611033600000|2021-01-19 05:20:00|12096.7|12095.8|12096.8|12096.2|12096.9|12096.3|12095.6|12094.9|100
1611033900000|2021-01-19 05:25:00|12096.7|12096.1|12095.9|12095.3|12097.1|12096.3|12095.9|12095.1|147
1611034200000|2021-01-19 05:30:00|12095.8|12095.2|12093.2|12092.6|12096.4|12095.7|12093.2|12092.6|257
1611034500000|2021-01-19 05:35:00|12093.3|12092.7|12093.4|12092.5|12094|12093.4|12092.9|12092.1|181
1611034800000|2021-01-19 05:40:00|12093.2|12092.3|12091.7|12091.1|12093.2|12092.5|12091.7|12091.1|192
1611035100000|2021-01-19 05:45:00|12091.8|12091.2|12093.5|12092.9|12094|12093.3|12091.2|12090.6|218
1611035400000|2021-01-19 05:50:00|12093.4|12092.8|12095.4|12094.8|12095.6|12094.8|12092.5|12091.9|204
1611035700000|2021-01-19 05:55:00|12095.3|12094.7|12097.6|12096.7|12097.6|12096.8|12094.6|12093.9|238
1611036000000|2021-01-19 06:00:00|12097.5|12096.6|12096.4|12095.8|12097.5|12096.8|12094.4|12093.8|239
1611036300000|2021-01-19 06:05:00|12096.3|12095.7|12095.1|12094.2|12098.4|12097.7|12094.8|12094.2|234
1611036600000|2021-01-19 06:10:00|12095.2|12094.3|12095.2|12094.3|12096.4|12095.8|12094.8|12094.1|190
1611036900000|2021-01-19 06:15:00|12095|12094.4|12096.4|12095.8|12096.5|12095.9|12094.3|12093.7|187
1611037200000|2021-01-19 06:20:00|12096.5|12095.9|12096.2|12095.6|12097.1|12096.5|12096|12095.2|180
1611037500000|2021-01-19 06:25:00|12096.5|12095.9|12094.7|12094.1|12096.7|12096.1|12094.2|12093.6|304
1611037800000|2021-01-19 06:30:00|12094.8|12094.2|12093.4|12092.8|12094.9|12094.2|12093|12092.2|212
1611038100000|2021-01-19 06:35:00|12093.5|12092.9|12093.7|12093.1|12094.7|12094|12093|12092.2|162
1611038400000|2021-01-19 06:40:00|12093.9|12093|12095.7|12094.8|12095.7|12095|12093.9|12093|167
1611038700000|2021-01-19 06:45:00|12095.6|12094.7|12097.1|12096.5|12097.7|12096.9|12095|12094.4|213
1611039000000|2021-01-19 06:50:00|12097|12096.4|12097.4|12096.8|12098|12097.4|12096.5|12095.8|217
1611039300000|2021-01-19 06:55:00|12097.5|12096.9|12098.6|12097.7|12098.6|12097.7|12096.1|12095.4|258
1611039600000|2021-01-19 07:00:00|12098.5|12097.6|12096.1|12095.2|12099|12098|12094.4|12093.6|468
1611039900000|2021-01-19 07:05:00|12096.2|12095.3|12098|12097.4|12098.2|12097.4|12094.5|12093.7|313
1611040200000|2021-01-19 07:10:00|12098.1|12097.2|12097|12096.4|12098.9|12098.3|12095.5|12094.8|291
1611040500000|2021-01-19 07:15:00|12097.1|12096.2|12092.7|12092.1|12097.1|12096.3|12092.6|12092|388
1611040800000|2021-01-19 07:20:00|12092.6|12092|12086.1|12085.5|12093.7|12093.1|12085.7|12085.1|497
1611041100000|2021-01-19 07:25:00|12086.2|12085.6|12090.8|12090.2|12091.8|12091.1|12085.9|12085.1|468
1611041400000|2021-01-19 07:30:00|12090.7|12089.8|12090.2|12089.6|12091.4|12090.6|12087.5|12086.9|379
1611041700000|2021-01-19 07:35:00|12090.3|12089.7|12097.1|12096.2|12097.3|12096.5|12090.3|12089.7|454
1611042000000|2021-01-19 07:40:00|12096.8|12096.3|12099.6|12099|12101|12100.3|12096.6|12096|499
1611042300000|2021-01-19 07:45:00|12099.8|12098.9|12104.3|12103.4|12107.8|12107.2|12098.2|12097.5|662
1611042600000|2021-01-19 07:50:00|12104.2|12103.3|12107|12106.1|12108.2|12107.5|12103.3|12102.7|513
1611042900000|2021-01-19 07:55:00|12107.1|12106.2|12104.6|12103.7|12107.2|12106.6|12102.7|12102|581
1611043200000|2021-01-19 08:00:00|12104.7|12104.1|12117.2|12116.3|12119.2|12118.3|12103.6|12102.8|820
1611043500000|2021-01-19 08:05:00|12117|12116.1|12113.7|12113.1|12119.3|12118.4|12113|12112.1|977
1611043800000|2021-01-19 08:10:00|12113.6|12113|12109.9|12109.3|12115.1|12114.2|12108.5|12107.9|837
1611044100000|2021-01-19 08:15:00|12109.6|12109|12116.9|12116.3|12117.6|12116.9|12109.3|12108.6|688
1611044400000|2021-01-19 08:20:00|12116.8|12116.2|12116.4|12115.5|12118.9|12118.1|12113.6|12112.9|572
1611044700000|2021-01-19 08:25:00|12116.3|12115.4|12116.7|12116.1|12118.2|12117.6|12114.5|12113.8|507
1611045000000|2021-01-19 08:30:00|12116.9|12116|12116.3|12115.7|12118.5|12117.9|12115|12114.2|532
1611045300000|2021-01-19 08:35:00|12116.4|12115.8|12110.6|12110|12116.4|12115.8|12110.3|12109.6|618
1611045600000|2021-01-19 08:40:00|12110.5|12109.7|12116.6|12116|12116.7|12116.1|12110.1|12109.5|521
1611045900000|2021-01-19 08:45:00|12116.7|12116.1|12115.2|12114.6|12117|12116.2|12111.8|12111.2|440
1611046200000|2021-01-19 08:50:00|12115.3|12114.7|12115.6|12115|12115.6|12115|12111.2|12110.6|372
1611046500000|2021-01-19 08:55:00|12115.5|12114.9|12110|12109.1|12115.5|12114.9|12108.9|12108.1|599
1611046800000|2021-01-19 09:00:00|12109.8|12109.2|12111.9|12111.3|12112|12111.4|12105.8|12105.2|716
1611047100000|2021-01-19 09:05:00|12111.8|12111.2|12107.4|12106.5|12112|12111.4|12107.2|12106.5|497
1611047400000|2021-01-19 09:10:00|12107.2|12106.6|12104.8|12104.2|12108.1|12107.5|12104.7|12104.1|438
1611047700000|2021-01-19 09:15:00|12105.1|12104.5|12108.4|12107.5|12108.8|12108.1|12103|12102.4|496
1611048000000|2021-01-19 09:20:00|12108.5|12107.6|12112.4|12111.8|12113.6|12113|12107.7|12107.1|449
1611048300000|2021-01-19 09:25:00|12112.3|12111.7|12114.3|12113.7|12114.5|12113.8|12110.8|12110.2|503
1611048600000|2021-01-19 09:30:00|12114.4|12113.8|12114.1|12113.5|12117.8|12117.2|12113.3|12112.6|488
1611048900000|2021-01-19 09:35:00|12114.2|12113.6|12115.8|12115.2|12115.9|12115.2|12110.1|12109.5|478
1611049200000|2021-01-19 09:40:00|12115.9|12114.9|12116.7|12116.1|12119.3|12118.7|12115.4|12114.8|577
1611049500000|2021-01-19 09:45:00|12116.6|12116|12119.8|12118.9|12120.9|12120.3|12116.2|12115.6|505
1611049800000|2021-01-19 09:50:00|12119.7|12118.8|12122.2|12121.6|12123.2|12122.6|12117.1|12116.4|499
1611050100000|2021-01-19 09:55:00|12122.3|12121.7|12118.7|12117.8|12122.6|12121.9|12117.5|12116.9|444
1611050400000|2021-01-19 10:00:00|12118.8|12117.9|12123|12122.4|12123.9|12123.1|12118.6|12117.6|539
1611050700000|2021-01-19 10:05:00|12122.8|12122.2|12124.2|12123.3|12126.9|12126.3|12122.6|12122|705
1611051000000|2021-01-19 10:10:00|12124.1|12123.2|12128.8|12128.2|12129.9|12129.3|12123.8|12123.2|592
1611051300000|2021-01-19 10:15:00|12128.9|12128.3|12126.9|12126|12129.4|12128.8|12124.6|12124|528
1611051600000|2021-01-19 10:20:00|12127|12126.1|12127.2|12126.6|12131.2|12130.6|12126.7|12125.9|513
1611051900000|2021-01-19 10:25:00|12127.1|12126.5|12127.7|12127.1|12127.9|12127.2|12124.5|12123.9|485
1611052200000|2021-01-19 10:30:00|12127.8|12127.2|12126.3|12125.7|12128.1|12127.5|12124.1|12123.5|453
1611052500000|2021-01-19 10:35:00|12126.1|12125.5|12126.2|12125.6|12126.5|12125.9|12124.1|12123.5|448
1611052800000|2021-01-19 10:40:00|12126.1|12125.5|12129.3|12128.7|12129.9|12129.3|12125.2|12124.6|487
1611053100000|2021-01-19 10:45:00|12129.4|12128.8|12129.6|12128.7|12130.8|12130.2|12127|12126.4|539
1611053400000|2021-01-19 10:50:00|12129.7|12129.1|12128|12127.4|12135|12134.1|12127.9|12127.3|635
1611053700000|2021-01-19 10:55:00|12128.2|12127.6|12128.8|12128.2|12131|12130.4|12127.3|12126.7|462
1611054000000|2021-01-19 11:00:00|12128.7|12128.1|12133.2|12132.6|12134.3|12133.7|12128.7|12128.1|429
1611054300000|2021-01-19 11:05:00|12133.1|12132.5|12130.7|12130.1|12133.3|12132.7|12129.6|12128.9|433
1611054600000|2021-01-19 11:10:00|12130.8|12130.2|12132.6|12132|12133.9|12133.3|12130.4|12129.6|383
1611054900000|2021-01-19 11:15:00|12132.7|12132.1|12135.6|12134.7|12138.1|12137.3|12131.8|12131.2|529
1611055200000|2021-01-19 11:20:00|12135.7|12134.8|12130.8|12130.2|12136.5|12135.8|12130.7|12130.1|406
1611055500000|2021-01-19 11:25:00|12130.7|12130.1|12131.8|12131.2|12132.3|12131.7|12130.3|12129.7|309
1611055800000|2021-01-19 11:30:00|12132|12131.4|12133.8|12133.2|12134|12133.3|12129.5|12128.9|418
1611056100000|2021-01-19 11:35:00|12133.7|12132.9|12129.6|12128.7|12134.9|12134.3|12128.8|12128.2|403
1611056400000|2021-01-19 11:40:00|12129.4|12128.8|12127.8|12127.2|12129.7|12129|12127.5|12126.8|339
1611056700000|2021-01-19 11:45:00|12127.9|12127.3|12128.6|12128|12129.1|12128.5|12127.5|12126.9|272
1611057000000|2021-01-19 11:50:00|12128.7|12127.8|12129.8|12129.2|12130.1|12129.5|12128.1|12127.5|276
1611057300000|2021-01-19 11:55:00|12130|12129.4|12127.5|12126.9|12130.9|12130.3|12127.5|12126.8|377
1611057600000|2021-01-19 12:00:00|12127.6|12127|12124.7|12124.1|12128.2|12127.5|12124.6|12124|568
1611057900000|2021-01-19 12:05:00|12124.9|12124.3|12128.8|12128.2|12129|12128.2|12124.6|12124|291
1611058200000|2021-01-19 12:10:00|12128.7|12128.1|12130|12129.4|12131.8|12131.2|12128.6|12128|339
1611058500000|2021-01-19 12:15:00|12130.1|12129.5|12130.3|12129.7|12131.9|12131.3|12128.7|12128.1|340
1611058800000|2021-01-19 12:20:00|12130.2|12129.6|12131|12130.4|12133.8|12133.2|12129.1|12128.5|432
1611059100000|2021-01-19 12:25:00|12130.9|12130.3|12130|12129.1|12131.7|12131.1|12128.3|12127.7|365
1611059400000|2021-01-19 12:30:00|12129.8|12128.9|12126.5|12125.9|12129.8|12129.1|12126.3|12125.7|442
1611059700000|2021-01-19 12:35:00|12126.6|12126|12129.3|12128.7|12129.7|12129|12126.2|12125.6|382
1611060000000|2021-01-19 12:40:00|12129.4|12128.8|12127.2|12126.6|12129.7|12129.1|12126.5|12125.8|349
1611060300000|2021-01-19 12:45:00|12127.5|12126.9|12126.3|12125.4|12128|12127.4|12125.8|12125.2|468
1611060600000|2021-01-19 12:50:00|12126.2|12125.6|12127|12126.1|12128.7|12128.1|12125.8|12125.2|442
1611060900000|2021-01-19 12:55:00|12126.9|12126.3|12126.3|12125.7|12132.3|12131.4|12125|12124.1|624
1611061200000|2021-01-19 13:00:00|12126.4|12125.8|12127.4|12126.8|12127.5|12126.9|12123.6|12123|552
1611061500000|2021-01-19 13:05:00|12127.5|12126.9|12129.2|12128.6|12129.8|12129.2|12126.6|12126|355
1611061800000|2021-01-19 13:10:00|12129.3|12128.7|12132.5|12131.9|12132.6|12132|12128|12127.4|393
1611062100000|2021-01-19 13:15:00|12132.7|12132.1|12131.4|12130.8|12133.7|12133.1|12131|12130.4|464
1611062400000|2021-01-19 13:20:00|12131.5|12130.9|12131.6|12131|12131.9|12131.2|12128|12127.4|394
1611062700000|2021-01-19 13:25:00|12131.7|12131.1|12131.2|12130.6|12132.8|12132.2|12130.9|12130.3|385
1611063000000|2021-01-19 13:30:00|12131.3|12130.4|12135.7|12135.1|12136.6|12136|12130.6|12129.8|515
1611063300000|2021-01-19 13:35:00|12135.9|12135.3|12136.5|12135.9|12141.1|12140.5|12135.8|12135.2|730
1611063600000|2021-01-19 13:40:00|12136.7|12135.8|12139.8|12139.2|12140.3|12139.7|12135.8|12134.9|505
1611063900000|2021-01-19 13:45:00|12139.7|12139.1|12140.1|12139.5|12141.7|12141.1|12138.1|12137.5|459
1611064200000|2021-01-19 13:50:00|12140.2|12139.6|12136.1|12135.5|12141.1|12140.5|12136|12135.4|478
1611064500000|2021-01-19 13:55:00|12136|12135.4|12136.5|12135.6|12138.1|12137.5|12135|12134.4|568
1611064800000|2021-01-19 14:00:00|12136|12135.4|12137.2|12136.6|12139.8|12139.2|12135.5|12134.8|449
1611065100000|2021-01-19 14:05:00|12137.3|12136.7|12138.8|12137.9|12140.5|12139.9|12137|12136.3|445
1611065400000|2021-01-19 14:10:00|12138.7|12138.1|12144.9|12144.3|12145.3|12144.6|12136.4|12135.7|516
1611065700000|2021-01-19 14:15:00|12144.8|12144.2|12142.1|12141.5|12145.3|12144.7|12141.7|12141.1|538
1611066000000|2021-01-19 14:20:00|12141.9|12141|12143|12142.4|12145.3|12144.7|12141.8|12141|436
1611066300000|2021-01-19 14:25:00|12143.2|12142.3|12141.1|12140.5|12145|12144.4|12141|12140.2|592
1611066600000|2021-01-19 14:30:00|12141.2|12140.6|12135|12134.4|12141.6|12141|12134.4|12133.6|776
1611066900000|2021-01-19 14:35:00|12135.1|12134.5|12131.5|12130.9|12135.6|12134.8|12130.6|12130|685
1611067200000|2021-01-19 14:40:00|12131.4|12130.8|12131.6|12131|12135.1|12134.5|12131.1|12130.5|617
1611067500000|2021-01-19 14:45:00|12131.5|12130.9|12127.6|12126.7|12134.3|12133.5|12127.5|12126.6|694
1611067800000|2021-01-19 14:50:00|12127.5|12126.6|12127.6|12126.7|12127.9|12127.1|12123|12122.1|861
1611068100000|2021-01-19 14:55:00|12127.5|12126.9|12126.7|12125.8|12129.5|12128.7|12123.6|12123|769
1611068400000|2021-01-19 15:00:00|12126.6|12125.7|12124|12123.4|12128.1|12127.5|12121.5|12120.9|725
1611068700000|2021-01-19 15:05:00|12123.9|12123.3|12123.4|12122.8|12127.7|12127.1|12121.7|12121.1|769
1611069000000|2021-01-19 15:10:00|12123.3|12122.7|12120.6|12120|12124.3|12123.5|12120.2|12119.6|668
1611069300000|2021-01-19 15:15:00|12120.7|12120.1|12124.9|12124|12125|12124.4|12119.1|12118.5|601
1611069600000|2021-01-19 15:20:00|12124.8|12124.2|12125.5|12124.9|12126.1|12125.5|12123.8|12123|547
1611069900000|2021-01-19 15:25:00|12125.6|12125|12124.4|12123.5|12126.6|12126|12123|12122.4|601
1611070200000|2021-01-19 15:30:00|12124.3|12123.4|12131.6|12131|12132.6|12131.9|12123|12122.4|805
1611070500000|2021-01-19 15:35:00|12131.8|12131.2|12129.9|12129.3|12134.6|12134|12129.4|12128.8|609
1611070800000|2021-01-19 15:40:00|12129.8|12129.2|12134.5|12133.6|12135.2|12134.6|12129.3|12128.7|793
1611071100000|2021-01-19 15:45:00|12134.3|12133.7|12130.8|12130.2|12135.6|12135|12129.1|12128.3|686
1611071400000|2021-01-19 15:50:00|12130.7|12130.1|12124.3|12123.7|12131.2|12130.4|12123|12122.2|671
1611071700000|2021-01-19 15:55:00|12124.5|12123.9|12128.7|12127.8|12129.8|12129.2|12123.2|12122.4|945
1611072000000|2021-01-19 16:00:00|12128.6|12127.7|12126.1|12125.5|12129.9|12129|12125.2|12124.6|861
1611072300000|2021-01-19 16:05:00|12126.2|12125.6|12133.3|12132.7|12133.8|12133|12126.1|12125.5|641
1611072600000|2021-01-19 16:10:00|12133.2|12132.6|12129|12128.4|12134.5|12133.8|12128.8|12128.2|582
1611072900000|2021-01-19 16:15:00|12128.9|12128.3|12124.8|12124.2|12129.6|12129|12124.3|12123.4|576
1611073200000|2021-01-19 16:20:00|12124.9|12124.3|12121.6|12121|12126.3|12125.7|12121.1|12120.5|599
1611073500000|2021-01-19 16:25:00|12121.7|12121.1|12119.7|12119.1|12122.2|12121.6|12117.5|12116.9|460
1611073800000|2021-01-19 16:30:00|12119.9|12119|12118.6|12117.7|12121.2|12120.6|12116|12115.2|545
1611074100000|2021-01-19 16:35:00|12118.7|12117.8|12120.2|12119.6|12120.6|12119.7|12117.1|12116.5|465
1611074400000|2021-01-19 16:40:00|12120.3|12119.7|12123|12122.4|12123|12122.4|12119.7|12119|343
1611074700000|2021-01-19 16:45:00|12122.9|12122.3|12124|12123.4|12127|12126.4|12122.7|12122.1|379
1611075000000|2021-01-19 16:50:00|12123.9|12123.3|12125|12124.4|12125.1|12124.5|12123|12122.3|329
1611075300000|2021-01-19 16:55:00|12125.1|12124.5|12125.2|12124.6|12126.9|12126.3|12124.6|12124|354
1611075600000|2021-01-19 17:00:00|12125.5|12124.9|12124.3|12123.7|12126.3|12125.6|12124.2|12123.6|358
1611075900000|2021-01-19 17:05:00|12124.7|12124.1|12124.5|12123.6|12125.5|12124.9|12122.5|12121.9|384
1611076200000|2021-01-19 17:10:00|12124.3|12123.7|12121.9|12121.3|12125.4|12124.6|12121.3|12120.7|406
1611076500000|2021-01-19 17:15:00|12121.8|12121.2|12122.7|12122.1|12122.9|12122.3|12121.2|12120.6|263
1611076800000|2021-01-19 17:20:00|12122.6|12121.8|12119.7|12119.1|12122.7|12122|12119.5|12118.8|322
1611077100000|2021-01-19 17:25:00|12119.6|12119|12120.9|12120.3|12121.1|12120.5|12116.9|12116.3|365
1611077400000|2021-01-19 17:30:00|12121.1|12120.5|12121.8|12121.2|12122.6|12122|12119.3|12118.7|405
1611077700000|2021-01-19 17:35:00|12122.1|12121.5|12123.5|12122.9|12125.3|12124.7|12121.9|12121.3|381
1611078000000|2021-01-19 17:40:00|12123.7|12122.8|12125.9|12125.3|12126.6|12126|12123.1|12122.3|262
1611078300000|2021-01-19 17:45:00|12126.1|12125.5|12125|12124.4|12126.1|12125.5|12124.5|12123.9|293
1611078600000|2021-01-19 17:50:00|12124.9|12124.3|12119.8|12119.2|12124.9|12124.3|12119.6|12119|276
1611078900000|2021-01-19 17:55:00|12120|12119.4|12121.7|12121.1|12122.1|12121.3|12118.3|12117.7|364
1611079200000|2021-01-19 18:00:00|12121.6|12121|12123.1|12122.5|12124|12123.1|12121.5|12120.8|265
1611079500000|2021-01-19 18:05:00|12123.2|12122.6|12121.9|12121.3|12123.9|12123.3|12121.5|12120.8|366
1611079800000|2021-01-19 18:10:00|12121.8|12121.2|12122.6|12122|12123.3|12122.7|12121.4|12120.8|433
1611080100000|2021-01-19 18:15:00|12122.5|12121.9|12123.1|12122.5|12124.4|12123.8|12122.3|12121.7|297
1611080400000|2021-01-19 18:20:00|12123.2|12122.6|12122.9|12122.3|12123.4|12122.7|12121.7|12121.1|151
1611080700000|2021-01-19 18:25:00|12123|12122.4|12120.4|12119.8|12123.4|12122.8|12120.3|12119.6|204
1611081000000|2021-01-19 18:30:00|12120.5|12119.9|12121.3|12120.7|12121.7|12121.1|12119.1|12118.4|220
1611081300000|2021-01-19 18:35:00|12121.4|12120.8|12123.3|12122.4|12124.8|12124.2|12121.1|12120.4|284
1611081600000|2021-01-19 18:40:00|12123.5|12122.6|12121.8|12121.2|12123.9|12123.1|12121.7|12121.1|172
1611081900000|2021-01-19 18:45:00|12121.7|12121.1|12124.2|12123.6|12125.5|12124.6|12121.7|12121|271
1611082200000|2021-01-19 18:50:00|12124.1|12123.5|12123.9|12123.3|12125.2|12124.6|12122.3|12121.7|290
1611082500000|2021-01-19 18:55:00|12124|12123.4|12122.2|12121.6|12124.3|12123.7|12121.7|12121.1|156
1611082800000|2021-01-19 19:00:00|12122|12121.4|12121.1|12120.5|12122.3|12121.7|12120.6|12120|392
1611083100000|2021-01-19 19:05:00|12121|12120.4|12121.9|12121|12122.9|12122.3|12121|12120.3|202
1611083400000|2021-01-19 19:10:00|12121.8|12121.2|12122.2|12121.6|12122.8|12122.2|12121.4|12120.6|173
1611083700000|2021-01-19 19:15:00|12122.3|12121.7|12122.6|12122|12123.2|12122.6|12122.2|12121.6|155
1611084000000|2021-01-19 19:20:00|12122.3|12121.7|12123|12122.4|12123.3|12122.7|12122.2|12121.5|149
1611084300000|2021-01-19 19:25:00|12122.8|12122.2|12120.9|12120|12123.2|12122.6|12120|12119.4|258
1611084600000|2021-01-19 19:30:00|12121.2|12120.6|12122.1|12121.5|12122.3|12121.7|12120.1|12119.4|211
1611084900000|2021-01-19 19:35:00|12122.2|12121.6|12125.4|12124.5|12125.4|12124.7|12122.1|12121.5|235
1611085200000|2021-01-19 19:40:00|12125.3|12124.7|12125.3|12124.7|12125.9|12125.3|12124.3|12123.5|236
1611085500000|2021-01-19 19:45:00|12125.2|12124.6|12127|12126.4|12127.4|12126.7|12124.6|12124|205
1611085800000|2021-01-19 19:50:00|12127.1|12126.5|12128.3|12127.4|12128.5|12127.9|12126.1|12125.5|309
1611086100000|2021-01-19 19:55:00|12128.4|12127.8|12125.8|12124.9|12130.3|12129.7|12125.5|12124.9|367
1611086400000|2021-01-19 20:00:00|12125.7|12125.1|12125|12124.4|12127|12126.4|12124.7|12124.1|275
1611086700000|2021-01-19 20:05:00|12125.1|12124.5|12125.7|12125.1|12126.9|12126.1|12124.6|12124|217
1611087000000|2021-01-19 20:10:00|12125.8|12125.2|12127.4|12126.8|12128.1|12127.5|12125.6|12124.8|214
1611087300000|2021-01-19 20:15:00|12127.5|12126.9|12127.6|12126.7|12128.1|12127.4|12126|12125.4|277
1611087600000|2021-01-19 20:20:00|12127.5|12126.6|12127|12126.4|12128.5|12127.6|12126.7|12126.1|227
1611087900000|2021-01-19 20:25:00|12126.9|12126.3|12125.6|12124.7|12128.2|12127.5|12125.4|12124.6|202
1611088200000|2021-01-19 20:30:00|12125.5|12124.6|12126.8|12126.2|12127|12126.4|12124.9|12124.1|168
1611088500000|2021-01-19 20:35:00|12126.7|12126.1|12125.1|12124.2|12126.7|12126.1|12124.8|12124|180
1611088800000|2021-01-19 20:40:00|12125|12124.1|12124.5|12123.6|12125.4|12124.7|12123.9|12123.3|189
1611089100000|2021-01-19 20:45:00|12124.4|12123.5|12124.3|12123.7|12125.4|12124.8|12124.2|12123.5|157
1611089400000|2021-01-19 20:50:00|12124.4|12123.8|12127.3|12126.7|12127.6|12127|12124.3|12123.5|231
1611089700000|2021-01-19 20:55:00|12127.2|12126.6|12127.3|12126.4|12127.7|12127.1|12123.6|12123|431
1611090000000|2021-01-19 21:00:00|12127.4|12126.5|12125.7|12125.1|12127.4|12126.5|12125|12124.2|245
1611090300000|2021-01-19 21:05:00|12125.6|12125|12127.1|12126.2|12127.5|12126.8|12125.5|12124.9|122
1611090600000|2021-01-19 21:10:00|12127|12126.4|12126.6|12126|12127.1|12126.4|12126.4|12125.8|83
1611090900000|2021-01-19 21:15:00|12126.5|12125.9|12126.5|12125.6|12127.4|12126.6|12125.9|12125.2|85
1611091200000|2021-01-19 21:20:00|12126.7|12125.8|12126.6|12126|12127.2|12126.6|12126.2|12125.6|79
1611091500000|2021-01-19 21:25:00|12126.5|12125.9|12126.7|12125.8|12127.5|12126.6|12126.1|12125.4|112
1611091800000|2021-01-19 21:30:00|12126.9|12126|12127.4|12126.8|12127.9|12127.3|12126.1|12125.4|125
1611092100000|2021-01-19 21:35:00|12127.3|12126.7|12127.4|12126.5|12128.5|12127.8|12126.7|12126.1|139
1611092400000|2021-01-19 21:40:00|12127.5|12126.6|12128.7|12127.8|12129|12128.1|12127.2|12126.5|74
1611092700000|2021-01-19 21:45:00|12128.5|12127.9|12128.9|12128|12129.1|12128.2|12128.3|12127.6|127
1611093000000|2021-01-19 21:50:00|12128.8|12127.9|12128.8|12127.9|12129.9|12129|12128.6|12127.7|179
1611093300000|2021-01-19 21:55:00|12128.7|12127.8|12129|12127.8|12129.4|12128.4|12128.6|12126.8|201
1611093600000|2021-01-19 22:00:00|12129.1|12127.6|12127.7|12124.8|12129.2|12127.9|12127.5|12124.7|49
1611093900000|2021-01-19 22:05:00|12128|12124.6|12126.7|12122.5|12128.6|12125.2|12125.8|12120.3|204
1611094200000|2021-01-19 22:10:00|12126.8|12122.4|12128.1|12122.1|12131.1|12126.4|12126.3|12122.1|233
1611094500000|2021-01-19 22:15:00|12129.3|12123.3|12130|12127.3|12131.5|12127.4|12128.3|12122.3|198
1611094800000|2021-01-19 22:20:00|12130.6|12125.7|12129.7|12125.6|12131.7|12127.7|12129|12125.3|139
1611095100000|2021-01-19 22:25:00|12129.9|12125.2|12129.7|12125.7|12130.5|12127.7|12128.9|12125.2|172
1611095400000|2021-01-19 22:30:00|12129.3|12126.4|12129.6|12126.6|12131.2|12128.4|12128.9|12125.4|253
1611095700000|2021-01-19 22:35:00|12130|12126.5|12130.2|12125.7|12132.3|12127.3|12129.4|12123.6|297
1611096000000|2021-01-19 22:40:00|12130|12125.6|12130.1|12126.3|12130.8|12127.4|12128.3|12124.8|196
1611096300000|2021-01-19 22:45:00|12129.9|12125.7|12129.9|12127.2|12131.8|12127.9|12129.3|12125.3|242
1611096600000|2021-01-19 22:50:00|12130|12127.3|12129.7|12126.7|12130.4|12127.9|12128.1|12125.9|252
1611096900000|2021-01-19 22:55:00|12129.6|12126.6|12129.3|12127.3|12131.7|12128|12129|12126.3|228
1611097200000|2021-01-19 23:00:00|12129.4|12127.4|12130.9|12130|12131.5|12130|12127.3|12125.8|424
1611097500000|2021-01-19 23:05:00|12130.8|12129.9|12135.5|12134.6|12135.7|12134.6|12130.5|12129.5|281
1611097800000|2021-01-19 23:10:00|12135.7|12134.8|12135.5|12134.6|12137.1|12136.2|12135.3|12134.4|147
1611098100000|2021-01-19 23:15:00|12135.4|12134.5|12136|12135.1|12136.4|12135.5|12134.8|12133.9|112
1611098400000|2021-01-19 23:20:00|12135.9|12135|12139.3|12138.4|12139.6|12138.8|12135.5|12134.8|211
1611098700000|2021-01-19 23:25:00|12139.4|12138.5|12138.5|12137.6|12139.8|12139.1|12136.5|12135.7|257
1611099000000|2021-01-19 23:30:00|12138.4|12137.5|12135.5|12134.6|12138.5|12137.6|12135.1|12134.2|220
1611099300000|2021-01-19 23:35:00|12135.7|12134.8|12137.3|12136.4|12137.4|12136.6|12134.4|12133.7|180
1611099600000|2021-01-19 23:40:00|12137.4|12136.5|12139|12138.1|12139.4|12138.7|12136.7|12135.8|126
1611099900000|2021-01-19 23:45:00|12138.9|12138|12138.3|12137.4|12139.6|12138.8|12137.6|12136.8|131
1611100200000|2021-01-19 23:50:00|12138.4|12137.5|12140.2|12139.6|12140.2|12139.6|12138.3|12137.4|91
1611100500000|2021-01-19 23:55:00|12140.3|12139.4|12140|12139.1|12140.4|12139.6|12138.1|12137.2|188
1611100800000|2021-01-20 00:00:00|12139.9|12139|12133.3|12132.4|12140.6|12139.7|12127.7|12126.6|675
1611101100000|2021-01-20 00:05:00|12133.4|12132.5|12134.7|12133.8|12136.5|12135.6|12133.3|12132.4|404
1611101400000|2021-01-20 00:10:00|12134.6|12133.7|12139.9|12139|12141.9|12141|12134.6|12133.7|387
1611101700000|2021-01-20 00:15:00|12139.8|12138.9|12139.8|12138.9|12142.3|12141.4|12138.1|12137.2|364
1611102000000|2021-01-20 00:20:00|12139.5|12138.6|12140.4|12139.5|12141.7|12141|12138.4|12137.6|257
1611102300000|2021-01-20 00:25:00|12140.6|12139.7|12144.2|12143.6|12144.2|12143.6|12138.8|12138|310
1611102600000|2021-01-20 00:30:00|12144|12143.4|12144.7|12143.8|12147.3|12146.2|12142.6|12141.8|480
1611102900000|2021-01-20 00:35:00|12144.6|12143.7|12143.4|12142.5|12144.7|12143.8|12141.5|12140.6|184
1611103200000|2021-01-20 00:40:00|12143.6|12143|12143.4|12142.5|12144.4|12143.8|12142|12141.4|227
1611103500000|2021-01-20 00:45:00|12143.2|12142.6|12142.3|12141.4|12143.2|12142.6|12141.6|12140.9|211
1611103800000|2021-01-20 00:50:00|12142.4|12141.5|12142.6|12141.7|12143.2|12142.3|12140.9|12140.2|337
1611104100000|2021-01-20 00:55:00|12142.5|12141.6|12142.8|12141.9|12144.2|12143.6|12142.1|12141.4|314
1611104400000|2021-01-20 01:00:00|12142.9|12142|12143.8|12142.9|12145.5|12144.7|12142.5|12141.6|388
1611104700000|2021-01-20 01:05:00|12143.7|12142.8|12138.9|12138|12143.8|12142.9|12138.4|12137.7|406
1611105000000|2021-01-20 01:10:00|12138.8|12137.9|12136.2|12135.3|12138.8|12138|12135.9|12135|301
1611105300000|2021-01-20 01:15:00|12136.1|12135.2|12140.4|12139.5|12141|12140.1|12135.9|12135|386
1611105600000|2021-01-20 01:20:00|12140.2|12139.3|12138.8|12137.9|12140.4|12139.6|12137.3|12136.6|228
1611105900000|2021-01-20 01:25:00|12138.7|12137.8|12137.9|12137|12139.7|12138.8|12137.5|12136.5|167
1611106200000|2021-01-20 01:30:00|12138|12137.1|12140.8|12139.9|12141.4|12140.5|12137.6|12136.7|280
1611106500000|2021-01-20 01:35:00|12140.9|12140|12142.5|12141.6|12143.6|12142.7|12140.4|12139.6|327
1611106800000|2021-01-20 01:40:00|12142.6|12141.7|12141.7|12140.8|12142.8|12141.9|12140.4|12139.5|224
1611107100000|2021-01-20 01:45:00|12141.6|12140.7|12143|12142.1|12144.3|12143.4|12140.9|12140.3|288
1611107400000|2021-01-20 01:50:00|12143.1|12142.2|12143|12142.1|12144|12143.1|12142|12141.1|212
1611107700000|2021-01-20 01:55:00|12143.1|12142.2|12141.5|12140.6|12143.1|12142.2|12141|12140.3|151
1611108000000|2021-01-20 02:00:00|12141.4|12140.5|12140.9|12140.3|12141.7|12141|12140.2|12139.3|176
1611108300000|2021-01-20 02:05:00|12140.8|12140.2|12142.5|12141.6|12142.7|12142.1|12140.3|12139.5|186
1611108600000|2021-01-20 02:10:00|12142.7|12141.8|12143.3|12142.4|12144.4|12143.6|12142.6|12141.7|225
1611108900000|2021-01-20 02:15:00|12143.1|12142.5|12142.9|12142|12143.4|12142.7|12141.9|12141.3|151
1611109200000|2021-01-20 02:20:00|12143|12142.1|12144.5|12143.9|12144.6|12144|12142.3|12141.4|142
1611109500000|2021-01-20 02:25:00|12144.6|12143.7|12146.8|12145.9|12147.1|12146.4|12144.6|12143.7|265
1611109800000|2021-01-20 02:30:00|12146.9|12146|12149.4|12148.5|12150|12149.1|12146.5|12145.8|330
1611110100000|2021-01-20 02:35:00|12149.5|12148.6|12149.3|12148.7|12149.9|12149.2|12147.6|12147|189
1611110400000|2021-01-20 02:40:00|12149.2|12148.6|12147.9|12147.3|12149.6|12149|12147.8|12147.2|174
1611110700000|2021-01-20 02:45:00|12148|12147.1|12148.3|12147.7|12149.1|12148.5|12147.5|12146.9|207
1611111000000|2021-01-20 02:50:00|12148.1|12147.2|12148.2|12147.3|12148.4|12147.7|12147|12146.4|231
1611111300000|2021-01-20 02:55:00|12148|12147.4|12143.8|12143.2|12148|12147.4|12143.2|12142.6|330
1611111600000|2021-01-20 03:00:00|12144.2|12143.3|12145.2|12144.3|12147.7|12146.9|12143.8|12143|255
1611111900000|2021-01-20 03:05:00|12145.3|12144.4|12144.6|12143.7|12146.1|12145.3|12143.5|12142.8|283
1611112200000|2021-01-20 03:10:00|12144.7|12143.8|12145.8|12144.9|12146|12145.2|12144|12143.4|289
1611112500000|2021-01-20 03:15:00|12145.7|12144.8|12146.5|12145.6|12147.6|12146.8|12145.6|12144.8|253
1611112800000|2021-01-20 03:20:00|12146.4|12145.5|12144.2|12143.3|12146.4|12145.7|12144.2|12143.3|202
1611113100000|2021-01-20 03:25:00|12144.3|12143.4|12144.1|12143.5|12145.2|12144.4|12143.6|12142.9|278
1611113400000|2021-01-20 03:30:00|12144.2|12143.6|12142.8|12142.2|12144.4|12143.6|12142.6|12141.9|237
1611113700000|2021-01-20 03:35:00|12142.7|12142.1|12144.1|12143.5|12144.4|12143.8|12142.6|12142|170
1611114000000|2021-01-20 03:40:00|12144.2|12143.6|12145.4|12144.8|12145.8|12145.2|12144|12143.4|179
1611114300000|2021-01-20 03:45:00|12145.5|12144.9|12144.1|12143.2|12145.8|12145|12143.5|12142.8|105
1611114600000|2021-01-20 03:50:00|12144|12143.1|12144.1|12143.5|12144.5|12143.8|12143.5|12142.8|100
1611114900000|2021-01-20 03:55:00|12144.2|12143.6|12144.8|12143.9|12145.8|12145.1|12144.1|12143.4|149
1611115200000|2021-01-20 04:00:00|12145|12144.1|12142.5|12141.9|12145|12144.1|12142.5|12141.7|153
1611115500000|2021-01-20 04:05:00|12142.6|12142|12140.8|12139.9|12142.8|12142|12140.7|12139.8|256
1611115800000|2021-01-20 04:10:00|12140.9|12140|12144.4|12143.8|12144.8|12144.2|12140.6|12139.8|217
1611116100000|2021-01-20 04:15:00|12144.5|12143.9|12143.4|12142.5|12145.2|12144.5|12142.8|12142.2|184
1611116400000|2021-01-20 04:20:00|12143.3|12142.4|12143.9|12143|12143.9|12143.2|12142.7|12141.9|112
1611116700000|2021-01-20 04:25:00|12143.8|12142.9|12142.9|12142|12144.1|12143.4|12142|12141.4|158
1611117000000|2021-01-20 04:30:00|12142.8|12141.9|12142.4|12141.5|12142.9|12142.1|12141.5|12140.7|164
1611117300000|2021-01-20 04:35:00|12142.5|12141.6|12143|12142.1|12143.1|12142.3|12142|12141.3|101
1611117600000|2021-01-20 04:40:00|12143.1|12142.2|12142.8|12142.2|12143.5|12142.9|12142.4|12141.8|104
1611117900000|2021-01-20 04:45:00|12142.7|12142.1|12143.2|12142.3|12143.5|12142.8|12142.5|12141.8|109
1611118200000|2021-01-20 04:50:00|12143.1|12142.2|12143.2|12142.3|12143.4|12142.7|12142.2|12141.5|181
1611118500000|2021-01-20 04:55:00|12143.1|12142.2|12141.1|12140.2|12143.3|12142.4|12140|12139.4|218
1611118800000|2021-01-20 05:00:00|12141|12140.1|12142.2|12141.6|12142.4|12141.7|12140.8|12140.1|234
1611119100000|2021-01-20 05:05:00|12142.1|12141.5|12142.5|12141.6|12142.8|12142|12141.7|12141.1|153
1611119400000|2021-01-20 05:10:00|12142.4|12141.5|12143.5|12142.9|12144.1|12143.3|12142.4|12141.5|197
1611119700000|2021-01-20 05:15:00|12143.6|12143|12143.4|12142.8|12144.4|12143.8|12143.3|12142.7|133
1611120000000|2021-01-20 05:20:00|12143.2|12142.6|12142.1|12141.2|12143.5|12142.7|12141.5|12140.9|224
1611120300000|2021-01-20 05:25:00|12142|12141.4|12142.3|12141.4|12142.4|12141.7|12141.6|12140.8|176
1611120600000|2021-01-20 05:30:00|12142.2|12141.3|12141.5|12140.6|12142.2|12141.3|12141.1|12140.3|193
1611120900000|2021-01-20 05:35:00|12141.4|12140.8|12141.7|12140.8|12142|12141.3|12140.9|12140.2|174
1611121200000|2021-01-20 05:40:00|12141.6|12140.7|12141.4|12140.8|12142|12141.2|12141.2|12140.6|129
1611121500000|2021-01-20 05:45:00|12141.2|12140.5|12142.8|12142.2|12143.3|12142.7|12140.9|12140.2|162
1611121800000|2021-01-20 05:50:00|12142.9|12142|12143.7|12143.1|12143.9|12143.1|12142.8|12141.9|175
1611122100000|2021-01-20 05:55:00|12143.6|12143|12144.8|12143.9|12144.9|12144.2|12143.4|12142.8|257
1611122400000|2021-01-20 06:00:00|12145|12144.1|12145.1|12144.5|12145.3|12144.6|12142.8|12142.2|360
1611122700000|2021-01-20 06:05:00|12145.2|12144.6|12146.3|12145.7|12147|12146.4|12144.3|12143.7|352
1611123000000|2021-01-20 06:10:00|12146.6|12146|12145.1|12144.2|12146.8|12146|12143.6|12143|338
1611123300000|2021-01-20 06:15:00|12145|12144.1|12143.8|12142.9|12145.3|12144.6|12143.6|12142.8|250
1611123600000|2021-01-20 06:20:00|12143.7|12143.2|12144.1|12143.5|12144.2|12143.6|12142.7|12142|196
1611123900000|2021-01-20 06:25:00|12144|12143.4|12144.2|12143.6|12144.4|12143.8|12142.9|12142.3|183
1611124200000|2021-01-20 06:30:00|12144.1|12143.5|12149.4|12148.5|12149.7|12148.8|12143.5|12142.8|345
1611124500000|2021-01-20 06:35:00|12149.3|12148.4|12154.7|12153.8|12155|12154.2|12149|12148.3|473
1611124800000|2021-01-20 06:40:00|12154.8|12153.9|12157.6|12156.7|12158.4|12157.5|12153.9|12153.3|445
1611125100000|2021-01-20 06:45:00|12157.5|12156.6|12153.5|12152.6|12157.7|12157|12152.5|12151.7|418
1611125400000|2021-01-20 06:50:00|12153.6|12152.7|12150.2|12149.3|12154|12153.2|12149.4|12148.7|313
1611125700000|2021-01-20 06:55:00|12150.3|12149.4|12149.4|12147.9|12151.3|12150.6|12148.1|12147.2|358
1611126000000|2021-01-20 07:00:00|12149.5|12148.1|12152.4|12151.5|12154.4|12153.5|12148.2|12147.3|407
1611126300000|2021-01-20 07:05:00|12152.3|12151.4|12153|12152.1|12153.9|12153|12151.6|12150.7|376
1611126600000|2021-01-20 07:10:00|12153.1|12152.2|12155.6|12154.7|12156|12155.1|12151.6|12150.7|429
1611126900000|2021-01-20 07:15:00|12155.7|12154.8|12155.9|12155|12157.5|12156.8|12154.7|12153.8|382
1611127200000|2021-01-20 07:20:00|12155.8|12154.9|12154.3|12153.4|12156.4|12155.5|12153.1|12152.5|339
1611127500000|2021-01-20 07:25:00|12153.8|12153.2|12155.2|12154.3|12155.9|12155.2|12153.1|12152.4|322
1611127800000|2021-01-20 07:30:00|12155.3|12154.4|12154.4|12153.5|12157.8|12156.9|12153.6|12152.9|351
1611128100000|2021-01-20 07:35:00|12154.1|12153.4|12155.4|12154.8|12156.6|12155.9|12153.6|12153|264
1611128400000|2021-01-20 07:40:00|12155.3|12154.7|12155.9|12155|12156|12155.2|12153.5|12152.7|294
1611128700000|2021-01-20 07:45:00|12155.5|12154.9|12155.8|12155.2|12157.2|12156.4|12153.8|12153.1|349
1611129000000|2021-01-20 07:50:00|12155.7|12155.1|12157.1|12156.5|12158.1|12157.5|12154.6|12154|336
1611129300000|2021-01-20 07:55:00|12157.2|12156.6|12156.1|12155.5|12157.2|12156.6|12154.3|12153.7|380
1611129600000|2021-01-20 08:00:00|12155.9|12155.3|12156.7|12156.1|12158.7|12158.1|12153.8|12153.2|460
1611129900000|2021-01-20 08:05:00|12156.8|12156.2|12151.5|12150.9|12157.1|12156.5|12150.4|12149.5|602
1611130200000|2021-01-20 08:10:00|12151.6|12151|12144.9|12144.3|12152.2|12151.5|12144.5|12143.7|602
1611130500000|2021-01-20 08:15:00|12144.7|12144.1|12144.5|12143.9|12146.3|12145.5|12140.5|12139.7|752
1611130800000|2021-01-20 08:20:00|12144.3|12143.7|12145|12144.4|12148.3|12147.6|12144.1|12143.5|494
1611131100000|2021-01-20 08:25:00|12144.9|12144.3|12142.7|12142.1|12146.3|12145.5|12142.4|12141.8|590
1611131400000|2021-01-20 08:30:00|12142.8|12142.2|12135.3|12134.4|12143.6|12143|12133.6|12132.7|664
1611131700000|2021-01-20 08:35:00|12135.2|12134.3|12139.4|12138.8|12140|12139.4|12134.3|12133.6|662
1611132000000|2021-01-20 08:40:00|12139.5|12138.9|12138.7|12138.1|12139.8|12139.2|12135.7|12135.1|579
1611132300000|2021-01-20 08:45:00|12138.6|12138|12136.6|12135.7|12140.5|12139.9|12135.9|12135.3|519
1611132600000|2021-01-20 08:50:00|12136.7|12135.8|12131.8|12131.2|12137|12136.1|12131.5|12130.9|604
1611132900000|2021-01-20 08:55:00|12132|12131.4|12135.5|12134.9|12135.9|12135.2|12131|12130.3|688
1611133200000|2021-01-20 09:00:00|12135.4|12134.8|12132.4|12131.8|12137.1|12136.5|12128.7|12127.8|844
1611133500000|2021-01-20 09:05:00|12132.5|12131.9|12128.9|12128|12132.9|12132.3|12123|12122.3|960
1611133800000|2021-01-20 09:10:00|12129|12128.1|12126.3|12125.7|12130.1|12129.4|12125.3|12124.5|740
1611134100000|2021-01-20 09:15:00|12126.4|12125.8|12127.5|12126.9|12129.7|12128.9|12122.6|12122|693
1611134400000|2021-01-20 09:20:00|12127.6|12127|12123.8|12123.2|12129.2|12128.6|12123.5|12122.9|599
1611134700000|2021-01-20 09:25:00|12123.5|12122.9|12123|12122.4|12127.7|12127.1|12122.5|12121.9|594
1611135000000|2021-01-20 09:30:00|12123.1|12122.2|12121.1|12120.5|12125|12124.4|12120.4|12119.8|567
1611135300000|2021-01-20 09:35:00|12121.2|12120.6|12121.8|12121.2|12122.2|12121.4|12118.5|12117.8|553
1611135600000|2021-01-20 09:40:00|12121.9|12121.3|12128.2|12127.6|12129.1|12128.5|12121.8|12120.9|641
1611135900000|2021-01-20 09:45:00|12128.1|12127.5|12124|12123.4|12130.2|12129.6|12123.9|12123.3|665
1611136200000|2021-01-20 09:50:00|12124.3|12123.3|12122|12121.4|12124.3|12123.5|12119.3|12118.7|573
1611136500000|2021-01-20 09:55:00|12121.9|12121.3|12127.8|12126.9|12129|12128.1|12121.5|12120.7|493
1611136800000|2021-01-20 10:00:00|12127.9|12127|12122.6|12121.7|12128.2|12127.4|12122.3|12121.6|520
1611137100000|2021-01-20 10:05:00|12122.7|12121.8|12123.1|12122.5|12123.8|12123.1|12120.5|12119.8|503
1611137400000|2021-01-20 10:10:00|12123.2|12122.6|12118.2|12117.3|12123.3|12122.7|12116.5|12115.8|622
1611137700000|2021-01-20 10:15:00|12118.1|12117.5|12118.2|12117.6|12121.3|12120.7|12116.5|12115.9|497
1611138000000|2021-01-20 10:20:00|12117.8|12117.2|12117.4|12116.8|12119.4|12118.8|12113.7|12113.1|707
1611138300000|2021-01-20 10:25:00|12117.6|12116.7|12121.1|12120.2|12122.3|12121.7|12116.7|12116.1|544
1611138600000|2021-01-20 10:30:00|12121|12120.4|12121.9|12121.3|12123.3|12122.4|12118.5|12117.9|529
1611138900000|2021-01-20 10:35:00|12121.8|12121.2|12120.8|12120.2|12122.5|12121.9|12118.3|12117.6|438
1611139200000|2021-01-20 10:40:00|12120.7|12120.1|12123.8|12122.9|12124.1|12123.5|12120|12119.4|520
1611139500000|2021-01-20 10:45:00|12123.5|12122.7|12122.1|12121.5|12124.7|12124|12120.6|12120|624
1611139800000|2021-01-20 10:50:00|12122.2|12121.6|12125.2|12124.6|12125.3|12124.7|12121.1|12120.5|395
1611140100000|2021-01-20 10:55:00|12125.3|12124.7|12121.6|12121|12125.4|12124.8|12120.6|12119.8|474
1611140400000|2021-01-20 11:00:00|12121.3|12120.4|12118.6|12118|12123|12122.4|12117.8|12117.2|454
1611140700000|2021-01-20 11:05:00|12118.7|12118.1|12118.3|12117.7|12119.9|12119.3|12116.5|12115.9|535
1611141000000|2021-01-20 11:10:00|12118.4|12117.8|12118.7|12118.1|12119.4|12118.8|12117.1|12116.3|424
1611141300000|2021-01-20 11:15:00|12118.5|12117.9|12116.4|12115.8|12119|12118.4|12115.4|12114.8|410
1611141600000|2021-01-20 11:20:00|12116.1|12115.5|12118.2|12117.6|12118.9|12118.3|12115.4|12114.6|488
1611141900000|2021-01-20 11:25:00|12118.1|12117.5|12117.3|12116.7|12120.5|12119.9|12115.7|12115.1|484
1611142200000|2021-01-20 11:30:00|12117.4|12116.8|12114.8|12114.2|12117.7|12116.8|12112.5|12111.9|695
1611142500000|2021-01-20 11:35:00|12114.7|12114.1|12115.5|12114.9|12117.3|12116.6|12114.3|12113.7|480
1611142800000|2021-01-20 11:40:00|12115.6|12115|12117.1|12116.5|12117.1|12116.5|12114.9|12114.3|377
1611143100000|2021-01-20 11:45:00|12117.2|12116.6|12114.6|12113.7|12118.4|12117.8|12114.1|12113.5|448
1611143400000|2021-01-20 11:50:00|12114.7|12113.8|12115.2|12114.6|12115.2|12114.6|12112.6|12111.9|454
1611143700000|2021-01-20 11:55:00|12115.3|12114.7|12112.4|12111.8|12115.8|12115.2|12111.6|12111|455
1611144000000|2021-01-20 12:00:00|12112.5|12111.9|12112|12111.4|12113.8|12113.1|12111.6|12111|431
1611144300000|2021-01-20 12:05:00|12112.2|12111.6|12115|12114.4|12115.2|12114.5|12111.6|12110.9|421
1611144600000|2021-01-20 12:10:00|12114.9|12114.3|12113.6|12113|12115.2|12114.4|12112.1|12111.5|412
1611144900000|2021-01-20 12:15:00|12113.5|12112.9|12106.1|12105.5|12113.5|12112.9|12105.8|12105.1|591
1611145200000|2021-01-20 12:20:00|12106.5|12105.6|12108|12107.4|12108.3|12107.7|12104.5|12103.9|561
1611145500000|2021-01-20 12:25:00|12107.9|12107.3|12110.2|12109.6|12110.9|12110.3|12107.7|12106.9|480
1611145800000|2021-01-20 12:30:00|12110.1|12109.5|12112.8|12112.2|12113.6|12113|12108.9|12108.3|435
1611146100000|2021-01-20 12:35:00|12112.7|12112.1|12109.5|12108.9|12112.7|12112.1|12109|12108.2|326
1611146400000|2021-01-20 12:40:00|12109.3|12108.7|12107.5|12106.9|12111.8|12111|12107.5|12106.9|350
1611146700000|2021-01-20 12:45:00|12107.4|12106.8|12100.3|12099.4|12108.2|12107.5|12097.7|12096.8|577
1611147000000|2021-01-20 12:50:00|12100.4|12099.5|12097.4|12096.8|12101.4|12100.7|12096.7|12096.1|724
1611147300000|2021-01-20 12:55:00|12097.5|12096.9|12098.7|12098.1|12099.9|12099.3|12096.6|12095.9|699
1611147600000|2021-01-20 13:00:00|12098.9|12098|12097.5|12096.9|12099.3|12098.7|12095.9|12095.3|730
1611147900000|2021-01-20 13:05:00|12097.4|12096.8|12096.5|12095.9|12098.9|12098.3|12096.4|12095.7|461
1611148200000|2021-01-20 13:10:00|12096.6|12096|12100.7|12100.1|12101|12100.3|12096.5|12095.9|584
1611148500000|2021-01-20 13:15:00|12100.9|12100.3|12106.2|12105.6|12106.9|12106.3|12097.7|12097|753
1611148800000|2021-01-20 13:20:00|12106.3|12105.7|12107.3|12106.7|12108.7|12108.1|12103.7|12103|502
1611149100000|2021-01-20 13:25:00|12107.2|12106.6|12109.1|12108.5|12109.4|12108.7|12106.3|12105.7|397
1611149400000|2021-01-20 13:30:00|12108.9|12108.3|12103|12102.4|12109.1|12108.3|12102.4|12101.7|624
1611149700000|2021-01-20 13:35:00|12103.2|12102.3|12103.8|12102.9|12104.6|12104|12099.9|12099.3|485
1611150000000|2021-01-20 13:40:00|12103.7|12103.1|12105.5|12104.9|12106.7|12106.1|12103.5|12102.8|529
1611150300000|2021-01-20 13:45:00|12105.6|12105|12102.8|12102.2|12105.6|12105|12102.7|12102.1|455
1611150600000|2021-01-20 13:50:00|12102.9|12102.3|12106.3|12105.7|12106.8|12106.2|12102.3|12101.7|424
1611150900000|2021-01-20 13:55:00|12106.4|12105.8|12107.5|12106.9|12109.2|12108.6|12105.6|12105|489
1611151200000|2021-01-20 14:00:00|12107.2|12106.6|12113.4|12112.8|12113.4|12112.8|12106.1|12105.3|713
1611151500000|2021-01-20 14:05:00|12113.3|12112.7|12108.4|12107.8|12113.9|12113.3|12106.7|12106.1|462
1611151800000|2021-01-20 14:10:00|12108.5|12107.9|12104.3|12103.7|12109.3|12108.5|12103.1|12102.2|528
1611152100000|2021-01-20 14:15:00|12104.2|12103.6|12103.8|12103.2|12105.2|12104.6|12102.9|12102.3|464
1611152400000|2021-01-20 14:20:00|12103.9|12103.3|12097.4|12096.8|12104|12103.3|12096.3|12095.7|602
1611152700000|2021-01-20 14:25:00|12097.3|12096.7|12099.4|12098.8|12099.8|12099.2|12096.4|12095.8|744
1611153000000|2021-01-20 14:30:00|12099.3|12098.7|12098.2|12097.6|12099.8|12099|12096.3|12095.7|715
1611153300000|2021-01-20 14:35:00|12098.1|12097.5|12102.7|12102.1|12104.8|12104.2|12098.1|12097.5|874
1611153600000|2021-01-20 14:40:00|12103|12102.4|12100.5|12099.9|12105.1|12104.5|12100.3|12099.7|747
1611153900000|2021-01-20 14:45:00|12100.6|12100|12098.2|12097.6|12100.8|12100.2|12097.5|12096.8|613
1611154200000|2021-01-20 14:50:00|12098.1|12097.5|12078.2|12077.6|12098.3|12097.6|12077.1|12076.3|1107
1611154500000|2021-01-20 14:55:00|12078.3|12077.7|12081|12080.1|12083.8|12083.1|12077.6|12077|1062
1611154800000|2021-01-20 15:00:00|12080.9|12080.3|12087.7|12087.1|12089.4|12088.8|12080.9|12080.3|882
1611155100000|2021-01-20 15:05:00|12087.4|12086.8|12092|12091.4|12093|12092.4|12085.2|12084.6|921
1611155400000|2021-01-20 15:10:00|12091.9|12091.3|12095.3|12094.7|12099.7|12099|12091.2|12090.3|889
1611155700000|2021-01-20 15:15:00|12095.2|12094.6|12104.9|12104|12107.9|12107.1|12094.8|12094.2|1106
1611156000000|2021-01-20 15:20:00|12105.1|12104.5|12107.9|12107.3|12108.3|12107.7|12102.4|12101.7|974
1611156300000|2021-01-20 15:25:00|12107.8|12107.2|12102.8|12102.2|12108.9|12108.2|12101.1|12100.5|804
1611156600000|2021-01-20 15:30:00|12102.9|12102.3|12112.3|12111.7|12112.8|12112.2|12101.9|12101.3|862
1611156900000|2021-01-20 15:35:00|12112.2|12111.6|12111.8|12110.9|12113.5|12112.9|12107.3|12106.7|712
1611157200000|2021-01-20 15:40:00|12111.7|12110.8|12112.3|12111.7|12115.2|12114.6|12110.6|12109.9|648
1611157500000|2021-01-20 15:45:00|12112.4|12111.8|12110.2|12109.6|12118.4|12117.6|12110.1|12109.2|848
1611157800000|2021-01-20 15:50:00|12110.3|12109.4|12104|12103.4|12113.2|12112.4|12103.6|12102.7|820
1611158100000|2021-01-20 15:55:00|12104.1|12103.5|12105.8|12104.9|12109.1|12108.5|12100.7|12100.1|887
1611158400000|2021-01-20 16:00:00|12105.6|12105|12097.1|12096.2|12107.3|12106.6|12096.6|12095.7|908
1611158700000|2021-01-20 16:05:00|12097|12096.1|12097.7|12097.1|12100.5|12099.9|12092.8|12092.2|783
1611159000000|2021-01-20 16:10:00|12097.8|12097.2|12099.2|12098.6|12099.4|12098.8|12094.6|12094|536
1611159300000|2021-01-20 16:15:00|12099.3|12098.7|12098.7|12097.8|12102.8|12102.1|12098|12097.4|644
1611159600000|2021-01-20 16:20:00|12098.8|12098.1|12097.9|12097.3|12103.4|12102.8|12097.8|12097|550
1611159900000|2021-01-20 16:25:00|12098|12097.4|12100.4|12099.5|12100.9|12100|12097|12096.4|529
1611160200000|2021-01-20 16:30:00|12100.3|12099.7|12103.8|12103.2|12103.9|12103.3|12099|12098.3|549
1611160500000|2021-01-20 16:35:00|12103.6|12103|12105.3|12104.4|12105.9|12105.1|12102.5|12101.8|418
1611160800000|2021-01-20 16:40:00|12105.7|12104.8|12106.9|12106.3|12108.5|12107.7|12105|12104.3|483
1611161100000|2021-01-20 16:45:00|12106.8|12106.2|12110.7|12109.8|12110.9|12110.1|12106.4|12105.8|364
1611161400000|2021-01-20 16:50:00|12110.8|12109.9|12110.8|12110.2|12115.5|12114.7|12110.1|12109.2|643
1611161700000|2021-01-20 16:55:00|12110.9|12110.3|12110.5|12109.9|12113.4|12112.7|12109.3|12108.5|602
1611162000000|2021-01-20 17:00:00|12110.7|12110.1|12110.8|12110.2|12113.8|12113.1|12110|12109.3|587
1611162300000|2021-01-20 17:05:00|12110.6|12110|12110.7|12109.8|12113.1|12112.5|12110.2|12109.4|435
1611162600000|2021-01-20 17:10:00|12110.8|12109.9|12113.7|12113.1|12113.9|12113.1|12108.9|12108.3|525
1611162900000|2021-01-20 17:15:00|12113.6|12113|12111.6|12110.7|12114.3|12113.5|12111.3|12110.6|431
1611163200000|2021-01-20 17:20:00|12111.7|12110.8|12109.5|12108.9|12111.7|12110.9|12108.6|12108|380
1611163500000|2021-01-20 17:25:00|12109.6|12109|12106.9|12106.3|12110.5|12109.9|12106.8|12106.1|360
1611163800000|2021-01-20 17:30:00|12107.1|12106.5|12110|12109.4|12110.7|12110.1|12106|12105.4|484
1611164100000|2021-01-20 17:35:00|12110.1|12109.2|12104.1|12103.2|12110.1|12109.4|12104.1|12103.2|400
1611164400000|2021-01-20 17:40:00|12104.2|12103.3|12103.4|12102.8|12105.5|12104.8|12103.2|12102.6|293
1611164700000|2021-01-20 17:45:00|12103.5|12102.9|12102.1|12101.5|12104.3|12103.7|12101.5|12100.9|306
1611165000000|2021-01-20 17:50:00|12102.2|12101.6|12106.6|12106|12106.7|12106.1|12102.1|12101.5|241
1611165300000|2021-01-20 17:55:00|12106.4|12105.8|12107.1|12106.5|12108.3|12107.7|12105.4|12104.6|411
1611165600000|2021-01-20 18:00:00|12107.2|12106.6|12107.7|12107.1|12108.2|12107.6|12105.8|12105.2|368
1611165900000|2021-01-20 18:05:00|12107.9|12107.3|12103.8|12103.2|12107.9|12107.3|12103.8|12103.2|344
1611166200000|2021-01-20 18:10:00|12103.9|12103.3|12106.9|12106.3|12107|12106.4|12103.7|12102.9|286
1611166500000|2021-01-20 18:15:00|12107|12106.4|12106.2|12105.6|12107|12106.4|12106.1|12105.4|190
1611166800000|2021-01-20 18:20:00|12106.3|12105.7|12107|12106.4|12107.4|12106.8|12105.6|12104.8|235
1611167100000|2021-01-20 18:25:00|12106.9|12106.3|12107.3|12106.7|12107.4|12106.8|12106.2|12105.6|232
1611167400000|2021-01-20 18:30:00|12107.2|12106.6|12109.7|12108.8|12109.7|12109.1|12107|12106.4|260
1611167700000|2021-01-20 18:35:00|12109.6|12109|12109.3|12108.4|12110.4|12109.7|12108.5|12107.9|350
1611168000000|2021-01-20 18:40:00|12109.4|12108.5|12109.3|12108.7|12110.2|12109.5|12107.9|12107.3|392
1611168300000|2021-01-20 18:45:00|12109.4|12108.8|12110.2|12109.6|12110.4|12109.7|12109.2|12108.3|247
1611168600000|2021-01-20 18:50:00|12110.3|12109.7|12109.1|12108.5|12110.6|12109.7|12108.8|12108.2|268
1611168900000|2021-01-20 18:55:00|12109.2|12108.6|12109.6|12109|12110.5|12109.8|12108.9|12108.3|208
1611169200000|2021-01-20 19:00:00|12109.4|12108.8|12106.5|12105.9|12109.6|12109|12106.4|12105.8|221
1611169500000|2021-01-20 19:05:00|12106.6|12106|12105.7|12105.1|12106.8|12106.2|12103.5|12102.9|193
1611169800000|2021-01-20 19:10:00|12106.1|12105.5|12106.5|12105.9|12108.1|12107.5|12106.1|12105.3|228
1611170100000|2021-01-20 19:15:00|12106.4|12105.8|12104.8|12104.2|12106.7|12106|12104.5|12103.9|219
1611170400000|2021-01-20 19:20:00|12104.9|12104.3|12106.5|12105.6|12106.8|12106|12104.5|12103.9|242
1611170700000|2021-01-20 19:25:00|12106.4|12105.8|12105.8|12104.9|12106.9|12106.3|12104.3|12103.7|265
1611171000000|2021-01-20 19:30:00|12105.7|12105.1|12105.4|12104.8|12107.7|12106.9|12104.8|12104.2|300
1611171300000|2021-01-20 19:35:00|12105.5|12104.6|12103.6|12103|12106.8|12106.2|12103.5|12102.7|234
1611171600000|2021-01-20 19:40:00|12103.5|12102.9|12104.5|12103.9|12106.4|12105.7|12103.5|12102.9|225
1611171900000|2021-01-20 19:45:00|12104.4|12103.8|12104.7|12103.8|12104.9|12104.3|12103.4|12102.7|235
1611172200000|2021-01-20 19:50:00|12104.8|12103.9|12106.3|12105.7|12106.6|12106|12104.5|12103.8|274
1611172500000|2021-01-20 19:55:00|12106.4|12105.8|12107.6|12107|12108|12107.4|12106|12105.4|399
1611172800000|2021-01-20 20:00:00|12107.5|12106.9|12105.9|12105.3|12108|12107.4|12105.3|12104.6|274
1611173100000|2021-01-20 20:05:00|12105.6|12105|12103.8|12103.2|12106.6|12105.9|12103.6|12102.9|246
1611173400000|2021-01-20 20:10:00|12103.7|12103.1|12102.4|12101.8|12104.1|12103.3|12102.2|12101.5|284
1611173700000|2021-01-20 20:15:00|12102.3|12101.7|12104.6|12104|12104.9|12104.3|12102.2|12101.6|230
1611174000000|2021-01-20 20:20:00|12104.7|12104.1|12104.3|12103.7|12105.1|12104.4|12103|12102.2|164
1611174300000|2021-01-20 20:25:00|12104.4|12103.8|12103.1|12102.5|12104.8|12104.2|12103|12102.3|261
1611174600000|2021-01-20 20:30:00|12103.2|12102.6|12101.9|12101|12105.6|12104.9|12101.3|12100.7|379
1611174900000|2021-01-20 20:35:00|12101.6|12101.1|12103|12102.1|12103.1|12102.2|12099.4|12098.5|294
1611175200000|2021-01-20 20:40:00|12102.8|12102.2|12100|12099.1|12103.7|12102.9|12099.4|12098.6|378
1611175500000|2021-01-20 20:45:00|12100.1|12099.2|12100.7|12100.1|12102|12101.1|12099.8|12098.9|324
1611175800000|2021-01-20 20:50:00|12100.5|12099.9|12102.7|12101.8|12103.5|12102.9|12099.8|12099.2|372
1611176100000|2021-01-20 20:55:00|12102.6|12101.7|12107.6|12106.7|12107.8|12107|12102.3|12101.7|425
1611176400000|2021-01-20 21:00:00|12107.4|12106.8|12107.7|12106.8|12108.2|12107.3|12106|12105.1|325
1611176700000|2021-01-20 21:05:00|12107.3|12106.7|12105.4|12104.8|12107.7|12107|12105|12104.3|214
1611177000000|2021-01-20 21:10:00|12105.5|12104.6|12106|12105.1|12106.3|12105.5|12105.2|12104.5|108
1611177300000|2021-01-20 21:15:00|12105.9|12105|12106.5|12105.6|12107.1|12106.3|12105.9|12105|127
1611177600000|2021-01-20 21:20:00|12106.2|12105.5|12106|12105.4|12106.5|12105.7|12105.8|12105.1|63
1611177900000|2021-01-20 21:25:00|12105.9|12105.3|12107.4|12106.5|12107.4|12106.6|12105.9|12105.2|152
1611178200000|2021-01-20 21:30:00|12107.2|12106.3|12107.9|12107|12108.1|12107.4|12106.5|12105.9|139
1611178500000|2021-01-20 21:35:00|12108|12107.1|12107.4|12106.5|12108.1|12107.3|12107.1|12106.2|111
1611178800000|2021-01-20 21:40:00|12107.3|12106.4|12105.9|12105|12107.7|12106.8|12105.6|12104.7|116
1611179100000|2021-01-20 21:45:00|12106|12105.1|12106|12105.1|12106.3|12105.4|12105.3|12104.4|138
1611179400000|2021-01-20 21:50:00|12106.1|12105.2|12106|12105.1|12106.6|12105.7|12105.2|12104.3|175
1611179700000|2021-01-20 21:55:00|12105.9|12105|12107.6|12103.9|12107.9|12106.6|12105.7|12103.9|502
1611180000000|2021-01-20 22:00:00|12107.1|12103.8|12108.3|12103.4|12108.3|12103.8|12106|12102.4|61
1611180300000|2021-01-20 22:05:00|12108|12103.6|12108.3|12102.6|12110|12104|12105.5|12101.6|146
1611180600000|2021-01-20 22:10:00|12108.6|12102.8|12109|12104.2|12109.6|12105.5|12107.6|12101.9|167
1611180900000|2021-01-20 22:15:00|12109.1|12104.1|12111.5|12105.5|12112.7|12106.7|12107.5|12103.3|207
1611181200000|2021-01-20 22:20:00|12111.6|12105.6|12108.5|12102.5|12112.7|12106.7|12107.7|12101.7|170
1611181500000|2021-01-20 22:25:00|12108.6|12102.6|12108.2|12102.2|12109.6|12103.6|12107.7|12101.7|132
1611181800000|2021-01-20 22:30:00|12109.1|12103.1|12108|12103.6|12109.2|12104|12106|12101.5|322
1611182100000|2021-01-20 22:35:00|12108.1|12103.5|12111.1|12106.3|12111.9|12106.8|12106.9|12102.4|307
1611182400000|2021-01-20 22:40:00|12111.4|12106.4|12111.8|12105.8|12112.4|12107|12109.8|12105.5|212
1611182700000|2021-01-20 22:45:00|12112|12106|12110.9|12107.8|12112.4|12109|12110.2|12105.6|308
1611183000000|2021-01-20 22:50:00|12111|12107.9|12112.4|12109.1|12112.6|12109.3|12111|12106.1|726
1611183300000|2021-01-20 22:55:00|12112.3|12109|12111.6|12108|12112.4|12109.3|12110.4|12107.2|377
1611183600000|2021-01-20 23:00:00|12111.3|12108.2|12112.5|12111.3|12114.1|12112.2|12110.5|12108|695
1611183900000|2021-01-20 23:05:00|12112.4|12111.4|12115.4|12114.5|12116|12115|12112.4|12111.3|317
1611184200000|2021-01-20 23:10:00|12115.3|12114.4|12115.9|12115|12116.6|12115.7|12114.1|12112.8|281
1611184500000|2021-01-20 23:15:00|12116.1|12115.1|12116.1|12115.2|12118.4|12117.5|12115.7|12114.8|199
1611184800000|2021-01-20 23:20:00|12116.3|12115.4|12117.5|12116.6|12118.5|12117.6|12116.3|12115.4|140
1611185100000|2021-01-20 23:25:00|12117.4|12116.5|12116.4|12115.5|12117.6|12116.7|12115.9|12115|126
1611185400000|2021-01-20 23:30:00|12116.7|12115.8|12118.3|12117.4|12119.2|12118.3|12116.6|12115.7|196
1611185700000|2021-01-20 23:35:00|12118.4|12117.5|12116.8|12115.9|12118.4|12117.5|12116.5|12115.7|163
1611186000000|2021-01-20 23:40:00|12116.9|12116|12116|12115.1|12117.2|12116.3|12115.7|12114.8|124
1611186300000|2021-01-20 23:45:00|12116.1|12115.2|12114.5|12113.6|12116.9|12116.2|12114.3|12113.4|190
1611186600000|2021-01-20 23:50:00|12114.6|12113.7|12116.2|12115.3|12116.7|12115.9|12114.5|12113.6|184
1611186900000|2021-01-20 23:55:00|12116.1|12115.2|12115.1|12114.2|12116.3|12115.4|12114.8|12113.9|216
1611187200000|2021-01-21 00:00:00|12115|12114.1|12114|12113.1|12115.5|12114.6|12113.4|12112.5|285
1611187500000|2021-01-21 00:05:00|12113.9|12113|12114.9|12114|12115|12114.2|12113.2|12112.4|250
1611187800000|2021-01-21 00:10:00|12114.8|12113.9|12113.4|12112.5|12115.4|12114.5|12113.4|12112.5|155
1611188100000|2021-01-21 00:15:00|12113.5|12112.6|12112.4|12111.5|12114.9|12114.1|12112.2|12111.4|226
1611188400000|2021-01-21 00:20:00|12112.3|12111.4|12112.2|12111.6|12112.6|12111.7|12111|12110.4|230
1611188700000|2021-01-21 00:25:00|12112.3|12111.7|12112|12111.4|12112.9|12112.2|12111.6|12111|153
1611189000000|2021-01-21 00:30:00|12112.1|12111.5|12111.6|12110.7|12112.8|12112.1|12110.1|12109.3|234
1611189300000|2021-01-21 00:35:00|12111.7|12110.8|12111.4|12110.5|12112.2|12111.6|12110.3|12109.4|177
1611189600000|2021-01-21 00:40:00|12111.3|12110.4|12110.7|12110.1|12111.4|12110.6|12109.7|12108.8|210
1611189900000|2021-01-21 00:45:00|12110.9|12110|12111.2|12110.6|12111.9|12111.3|12109.7|12109|162
1611190200000|2021-01-21 00:50:00|12111.4|12110.5|12114.6|12113.7|12115.2|12114.4|12110.7|12110.1|202
1611190500000|2021-01-21 00:55:00|12114.8|12113.9|12118.1|12117.2|12118.3|12117.4|12113.4|12112.6|307
1611190800000|2021-01-21 01:00:00|12118|12117.1|12123.8|12122.9|12125.3|12124.4|12115.9|12115|502
1611191100000|2021-01-21 01:05:00|12123.9|12123|12129.7|12128.8|12130.3|12129.4|12123.3|12122.4|561
1611191400000|2021-01-21 01:10:00|12129.6|12128.7|12128.5|12127.6|12131.3|12130.4|12127.7|12127|499
1611191700000|2021-01-21 01:15:00|12128.2|12127.4|12128.4|12127.5|12130.5|12129.6|12127.6|12126.8|398
1611192000000|2021-01-21 01:20:00|12128.3|12127.4|12126.5|12125.6|12128.4|12127.7|12126.4|12125.5|324
1611192300000|2021-01-21 01:25:00|12126.6|12125.7|12127.1|12126.2|12127.5|12126.6|12125.4|12124.7|179
1611192600000|2021-01-21 01:30:00|12127.2|12126.5|12126.2|12125.3|12127.8|12126.9|12125.9|12125.2|285
1611192900000|2021-01-21 01:35:00|12126.1|12125.2|12125.1|12124.5|12126.1|12125.4|12124.9|12124.1|176
1611193200000|2021-01-21 01:40:00|12125.2|12124.6|12125|12124.4|12126.2|12125.3|12124.4|12123.7|223
1611193500000|2021-01-21 01:45:00|12125.1|12124.5|12124.1|12123.2|12126.5|12125.9|12123.9|12123.1|205
1611193800000|2021-01-21 01:50:00|12124.3|12123.5|12125.1|12124.2|12125.4|12124.7|12123.8|12123.2|292
1611194100000|2021-01-21 01:55:00|12125.2|12124.3|12124.4|12123.5|12125.9|12125.2|12124.2|12123.3|199
1611194400000|2021-01-21 02:00:00|12124.3|12123.4|12124.7|12123.8|12124.8|12124.2|12124|12123.2|226
1611194700000|2021-01-21 02:05:00|12124.6|12124|12125.9|12125|12126.2|12125.4|12124.6|12123.9|175
1611195000000|2021-01-21 02:10:00|12126|12125.1|12125.8|12125.2|12126.4|12125.7|12125.6|12125|120
1611195300000|2021-01-21 02:15:00|12125.9|12125.3|12125.4|12124.5|12126.1|12125.3|12123.8|12123.1|209
1611195600000|2021-01-21 02:20:00|12125.2|12124.6|12124.8|12124.2|12125.6|12125|12124.7|12124|155
1611195900000|2021-01-21 02:25:00|12124.7|12124.1|12125|12124.4|12125.6|12124.9|12123.8|12123.2|143
1611196200000|2021-01-21 02:30:00|12125.1|12124.5|12125.1|12124.2|12126.2|12125.4|12124.2|12123.6|246
1611196500000|2021-01-21 02:35:00|12124.8|12124.1|12123.9|12123.3|12125.2|12124.5|12123.2|12122.6|243
1611196800000|2021-01-21 02:40:00|12124|12123.4|12127.8|12127.2|12127.8|12127.2|12124|12123.4|306
1611197100000|2021-01-21 02:45:00|12127.7|12127.1|12131.5|12130.6|12132.1|12131.3|12127.5|12126.9|303
1611197400000|2021-01-21 02:50:00|12131.3|12130.7|12133.5|12132.9|12134.1|12133.5|12130.8|12130.2|400
1611197700000|2021-01-21 02:55:00|12133.3|12132.7|12125.8|12125.2|12133.3|12132.7|12125.7|12125|425
1611198000000|2021-01-21 03:00:00|12125.9|12125.3|12127.3|12126.7|12129.8|12129|12125.9|12125.3|399
1611198300000|2021-01-21 03:05:00|12127.4|12126.8|12126.6|12125.7|12128.3|12127.6|12126.3|12125.5|189
1611198600000|2021-01-21 03:10:00|12126.4|12125.5|12127.1|12126.2|12127.9|12127.3|12125.9|12125.3|293
1611198900000|2021-01-21 03:15:00|12127|12126.1|12129|12128.4|12129.6|12128.8|12126.9|12126.1|283
1611199200000|2021-01-21 03:20:00|12128.9|12128.3|12130.9|12130.3|12131|12130.4|12128.7|12127.8|254
1611199500000|2021-01-21 03:25:00|12130.6|12130|12132|12131.1|12132.5|12131.9|12130.6|12130|222
1611199800000|2021-01-21 03:30:00|12131.9|12131.3|12130.8|12130.2|12132.6|12132|12130.6|12130|251
1611200100000|2021-01-21 03:35:00|12130.9|12130.3|12129.7|12128.8|12131|12130.4|12129.2|12128.5|157
1611200400000|2021-01-21 03:40:00|12129.6|12128.7|12130.9|12130.3|12131.3|12130.4|12129.3|12128.6|113
1611200700000|2021-01-21 03:45:00|12130.8|12130.2|12131.4|12130.8|12131.9|12131.2|12130.7|12129.8|126
1611201000000|2021-01-21 03:50:00|12131.3|12130.7|12130.1|12129.2|12132|12131.3|12129.9|12129.2|175
1611201300000|2021-01-21 03:55:00|12130.2|12129.3|12130.3|12129.4|12130.6|12129.8|12129|12128.4|226
1611201600000|2021-01-21 04:00:00|12130.5|12129.7|12130.5|12129.9|12131.3|12130.7|12129.8|12129.2|227
1611201900000|2021-01-21 04:05:00|12130.7|12130.1|12130.4|12129.8|12131.2|12130.5|12130.3|12129.7|198
1611202200000|2021-01-21 04:10:00|12130.5|12129.9|12131.4|12130.8|12132|12131.3|12130.5|12129.9|145
1611202500000|2021-01-21 04:15:00|12131.6|12131|12130.7|12130.1|12131.9|12131.2|12130.3|12129.7|176
1611202800000|2021-01-21 04:20:00|12130.8|12130.2|12130.8|12130.2|12131.3|12130.5|12130.4|12129.7|133
1611203100000|2021-01-21 04:25:00|12130.9|12130.3|12131.2|12130.6|12131.3|12130.6|12130|12129.3|157
1611203400000|2021-01-21 04:30:00|12131.3|12130.7|12129.4|12128.8|12131.3|12130.7|12129.1|12128.5|121
1611203700000|2021-01-21 04:35:00|12129.7|12129.1|12129.4|12128.8|12131|12130.3|12129.2|12128.4|173
1611204000000|2021-01-21 04:40:00|12129.3|12128.7|12128.5|12127.9|12129.7|12129.1|12127.8|12127.2|207
1611204300000|2021-01-21 04:45:00|12128.4|12127.8|12128.3|12127.7|12128.6|12128|12127.4|12126.7|165
1611204600000|2021-01-21 04:50:00|12128.2|12127.3|12130|12129.1|12130.3|12129.5|12128.1|12127.2|159
1611204900000|2021-01-21 04:55:00|12129.9|12129.3|12130|12129.1|12130.9|12130.1|12129.4|12128.6|148
1611205200000|2021-01-21 05:00:00|12130.1|12129.2|12130.1|12129.2|12131|12130.3|12129.5|12128.8|242
1611205500000|2021-01-21 05:05:00|12130|12129.1|12129.2|12128.3|12130.1|12129.3|12128.5|12127.7|144
1611205800000|2021-01-21 05:10:00|12129.1|12128.2|12129.7|12128.8|12130.5|12129.9|12128.7|12128|158
1611206100000|2021-01-21 05:15:00|12129.3|12128.7|12131.4|12130.8|12131.6|12130.8|12129|12128.3|172
1611206400000|2021-01-21 05:20:00|12131.5|12130.6|12133.7|12133.1|12133.9|12133.2|12131.3|12130.6|214
1611206700000|2021-01-21 05:25:00|12133.6|12133|12133.4|12132.8|12134|12133.4|12133.1|12132.4|203
1611207000000|2021-01-21 05:30:00|12133.3|12132.7|12133.5|12132.6|12134.2|12133.6|12133|12132.3|160
1611207300000|2021-01-21 05:35:00|12133.6|12132.7|12137|12136.1|12138.7|12137.9|12132.9|12132.3|374
1611207600000|2021-01-21 05:40:00|12137.2|12136.3|12135.8|12134.9|12137.6|12137|12135.2|12134.6|185
1611207900000|2021-01-21 05:45:00|12135.9|12135|12136.3|12135.7|12137.5|12136.8|12135.4|12134.8|188
1611208200000|2021-01-21 05:50:00|12136.4|12135.8|12136|12135.4|12136.5|12135.8|12134.9|12134.3|235
1611208500000|2021-01-21 05:55:00|12136.1|12135.5|12135.1|12134.2|12136.1|12135.5|12134.4|12133.8|208
1611208800000|2021-01-21 06:00:00|12135.2|12134.3|12134.4|12133.8|12135.5|12134.6|12133.5|12132.9|293
1611209100000|2021-01-21 06:05:00|12134.5|12133.9|12135.2|12134.6|12136.5|12135.9|12134.2|12133.5|239
1611209400000|2021-01-21 06:10:00|12135.1|12134.5|12136.3|12135.4|12137.4|12136.8|12134.8|12134.1|224
1611209700000|2021-01-21 06:15:00|12136.4|12135.5|12134.8|12134.2|12137.4|12136.8|12134.8|12134|239
1611210000000|2021-01-21 06:20:00|12134.9|12134.3|12133.6|12133|12135|12134.4|12133.6|12133|268
1611210300000|2021-01-21 06:25:00|12133.7|12133.1|12134.9|12134|12135|12134.3|12133.5|12132.9|196
1611210600000|2021-01-21 06:30:00|12134.8|12134.2|12135.3|12134.7|12136.1|12135.5|12134.8|12134|241
1611210900000|2021-01-21 06:35:00|12135.4|12134.8|12135.6|12135|12137|12136.2|12135.3|12134.7|235
1611211200000|2021-01-21 06:40:00|12135.4|12134.7|12130|12129.4|12135.5|12134.9|12129|12128.4|354
1611211500000|2021-01-21 06:45:00|12129.9|12129.3|12129.6|12129|12131.2|12130.6|12129.2|12128.6|272
1611211800000|2021-01-21 06:50:00|12129.7|12129.1|12130.4|12129.8|12131.6|12131|12129.4|12128.8|345
1611212100000|2021-01-21 06:55:00|12130.3|12129.7|12131.6|12130.7|12132.6|12132|12129.9|12129.2|253
1611212400000|2021-01-21 07:00:00|12131.7|12130.8|12132.5|12131.9|12132.6|12132|12129.4|12128.7|405
1611212700000|2021-01-21 07:05:00|12132.6|12132|12129.2|12128.6|12133.2|12132.5|12129.2|12128.6|349
1611213000000|2021-01-21 07:10:00|12129.3|12128.7|12128.9|12128.3|12129.9|12129.3|12127.6|12127|328
1611213300000|2021-01-21 07:15:00|12129.1|12128.5|12127.6|12127|12129.7|12129.1|12126.4|12125.8|332
1611213600000|2021-01-21 07:20:00|12128|12127.1|12129.2|12128.6|12130.2|12129.6|12126.4|12125.7|353
1611213900000|2021-01-21 07:25:00|12129.3|12128.7|12128.1|12127.5|12131|12130.2|12127.2|12126.3|446
1611214200000|2021-01-21 07:30:00|12128|12127.4|12128.5|12127.9|12130.3|12129.6|12127.2|12126.6|392
1611214500000|2021-01-21 07:35:00|12128.4|12127.8|12131|12130.1|12134.5|12133.8|12128.4|12127.7|601
1611214800000|2021-01-21 07:40:00|12130.9|12130|12130.3|12129.7|12133.2|12132.6|12130.2|12129.6|300
1611215100000|2021-01-21 07:45:00|12130.2|12129.6|12134.5|12133.9|12135.6|12135|12128.9|12128.3|446
1611215400000|2021-01-21 07:50:00|12134.2|12133.6|12128.9|12128.3|12134.3|12133.7|12128.6|12128|383
1611215700000|2021-01-21 07:55:00|12129.1|12128.5|12120|12119.4|12129.3|12128.7|12118.2|12117.6|872
1611216000000|2021-01-21 08:00:00|12119.9|12119.3|12126|12125.4|12126.8|12126.2|12119.7|12118.9|742
1611216300000|2021-01-21 08:05:00|12126.1|12125.5|12127.8|12127.2|12128.3|12127.7|12125.9|12125.3|466
1611216600000|2021-01-21 08:10:00|12127.9|12127|12125.7|12125.1|12128.3|12127.7|12125.3|12124.7|408
1611216900000|2021-01-21 08:15:00|12125.6|12125|12118.2|12117.3|12126.6|12126|12118|12117.2|450
1611217200000|2021-01-21 08:20:00|12118.3|12117.4|12117.6|12117|12120.1|12119.5|12115.2|12114.6|611
1611217500000|2021-01-21 08:25:00|12117.5|12116.9|12119.6|12119|12122.3|12121.7|12117.5|12116.9|428
1611217800000|2021-01-21 08:30:00|12119.8|12118.9|12119.8|12119.2|12120.9|12120|12116.6|12115.9|437
1611218100000|2021-01-21 08:35:00|12119.7|12119.1|12115.8|12115.2|12120.2|12119.6|12115.6|12115|545
1611218400000|2021-01-21 08:40:00|12116|12115.1|12122.9|12122.3|12124.4|12123.8|12115.7|12115.1|657
1611218700000|2021-01-21 08:45:00|12123|12122.4|12135.1|12134.5|12137.9|12137.2|12121.5|12120.9|891
1611219000000|2021-01-21 08:50:00|12135.3|12134.7|12134.6|12134|12136.8|12136.2|12134|12133.4|579
1611219300000|2021-01-21 08:55:00|12134.4|12133.8|12132.3|12131.4|12135.1|12134.4|12131|12130.2|579
1611219600000|2021-01-21 09:00:00|12132.5|12131.6|12131.8|12131.2|12135.3|12134.6|12130.7|12130|619
1611219900000|2021-01-21 09:05:00|12132|12131.4|12130.2|12129.6|12132.2|12131.6|12127.8|12127.2|456
1611220200000|2021-01-21 09:10:00|12129.8|12129.2|12132.9|12132|12134.5|12133.9|12129.6|12128.9|449
1611220500000|2021-01-21 09:15:00|12132.8|12131.9|12135.8|12134.9|12138.1|12137.4|12132.2|12131.6|527
1611220800000|2021-01-21 09:20:00|12135.7|12134.8|12137.1|12136.5|12138|12137.4|12135.2|12134.6|454
1611221100000|2021-01-21 09:25:00|12136.9|12136.3|12141.5|12140.6|12143.3|12142.4|12136.5|12135.9|701
1611221400000|2021-01-21 09:30:00|12141.7|12140.8|12142.8|12142.2|12143.5|12142.6|12138.5|12137.9|554
1611221700000|2021-01-21 09:35:00|12142.7|12142.1|12143.7|12143.1|12145.6|12145|12140.7|12140|524
1611222000000|2021-01-21 09:40:00|12143.9|12143|12143.6|12143|12144.7|12144.1|12140.2|12139.5|558
1611222300000|2021-01-21 09:45:00|12143.5|12142.9|12145.7|12145.1|12146.4|12145.8|12142.3|12141.7|651
1611222600000|2021-01-21 09:50:00|12145.4|12144.8|12140|12139.4|12145.4|12144.8|12139.6|12139|492
1611222900000|2021-01-21 09:55:00|12140.2|12139.6|12142.8|12142.2|12144.3|12143.7|12140|12139.4|446
1611223200000|2021-01-21 10:00:00|12142.5|12141.9|12143|12142.4|12144.1|12143.3|12141.1|12140.3|493
1611223500000|2021-01-21 10:05:00|12142.9|12142.3|12144.4|12143.8|12145.3|12144.7|12142.4|12141.7|360
1611223800000|2021-01-21 10:10:00|12144.6|12143.7|12144.4|12143.8|12146.2|12145.4|12142.5|12141.9|437
1611224100000|2021-01-21 10:15:00|12144.3|12143.7|12146.8|12146.2|12147.5|12146.8|12143.9|12143.3|316
1611224400000|2021-01-21 10:20:00|12146.7|12146.1|12144.1|12143.5|12147.5|12146.9|12142.5|12141.9|535
1611224700000|2021-01-21 10:25:00|12144.2|12143.6|12141.8|12141.2|12144.3|12143.7|12140.5|12139.9|604
1611225000000|2021-01-21 10:30:00|12141.7|12141.1|12138|12137.4|12144.3|12143.5|12135.8|12135.1|606
1611225300000|2021-01-21 10:35:00|12137.9|12137.3|12137.4|12136.8|12140.3|12139.7|12135.4|12134.8|474
1611225600000|2021-01-21 10:40:00|12137.7|12136.7|12138.3|12137.7|12138.3|12137.7|12135.4|12134.8|380
1611225900000|2021-01-21 10:45:00|12138.2|12137.6|12137.7|12137.1|12139.5|12138.9|12136.4|12135.6|400
1611226200000|2021-01-21 10:50:00|12137.8|12137.2|12138.6|12138|12140.2|12139.6|12136.2|12135.5|444
1611226500000|2021-01-21 10:55:00|12138.7|12138.1|12139.4|12138.8|12140.8|12140.2|12137.5|12136.9|378
1611226800000|2021-01-21 11:00:00|12139.3|12138.7|12137.4|12136.8|12139.8|12139.2|12137.1|12136.5|416
1611227100000|2021-01-21 11:05:00|12137.5|12136.9|12137.2|12136.6|12140.8|12140.2|12136.8|12136|447
1611227400000|2021-01-21 11:10:00|12137.3|12136.7|12133.4|12132.8|12137.4|12136.8|12132.7|12132.1|399
1611227700000|2021-01-21 11:15:00|12133.3|12132.7|12135.3|12134.7|12136.2|12135.6|12133.3|12132.7|378
1611228000000|2021-01-21 11:20:00|12135.2|12134.6|12136.3|12135.7|12138.8|12138.2|12134.6|12133.9|408
1611228300000|2021-01-21 11:25:00|12136.5|12135.9|12137.7|12137.1|12137.8|12137.2|12134.2|12133.5|382
1611228600000|2021-01-21 11:30:00|12137.8|12137.2|12136.9|12136.3|12138|12137.4|12135.6|12135|280
1611228900000|2021-01-21 11:35:00|12136.8|12136.2|12142|12141.4|12142.1|12141.5|12135.6|12135|353
1611229200000|2021-01-21 11:40:00|12141.8|12141.2|12143.6|12143|12144|12143.4|12140.5|12139.9|441
1611229500000|2021-01-21 11:45:00|12143.3|12142.7|12145.2|12144.6|12146.6|12146|12143.3|12142.7|337
1611229800000|2021-01-21 11:50:00|12145.1|12144.5|12143.8|12143.2|12145.4|12144.8|12142.9|12142.3|280
1611230100000|2021-01-21 11:55:00|12143.9|12143.3|12143.8|12142.9|12146|12145.4|12141.7|12141.1|579
1611230400000|2021-01-21 12:00:00|12143.7|12142.8|12145.3|12144.7|12146.1|12145.5|12141.8|12141.2|557
1611230700000|2021-01-21 12:05:00|12145.2|12144.6|12146.8|12146.2|12148.3|12147.7|12145|12144.4|428
1611231000000|2021-01-21 12:10:00|12147|12146.1|12145.7|12145.1|12148.8|12148.2|12145.1|12144.4|400
1611231300000|2021-01-21 12:15:00|12145.8|12145.2|12148.5|12147.9|12150|12149.4|12145.7|12145.1|474
1611231600000|2021-01-21 12:20:00|12148.8|12148.1|12149|12148.1|12151.9|12151|12148.6|12147.9|822
1611231900000|2021-01-21 12:25:00|12149.1|12148.2|12149.3|12148.4|12150.9|12150|12148|12147.3|567
1611232200000|2021-01-21 12:30:00|12148.9|12148|12149.5|12148.9|12150.2|12149.5|12148.4|12147.5|350
1611232500000|2021-01-21 12:35:00|12149.4|12148.5|12146.2|12145.3|12150.1|12149.2|12145.6|12145|535
1611232800000|2021-01-21 12:40:00|12146.1|12145.5|12145.6|12143.1|12148.4|12147.8|12144.9|12141.8|474
1611233100000|2021-01-21 12:45:00|12145.4|12143|12154.7|12153.8|12155.3|12154.7|12145.1|12142.2|974
1611233400000|2021-01-21 12:50:00|12154.8|12154.1|12146.8|12146.2|12155.6|12154.8|12146.7|12146.1|865
1611233700000|2021-01-21 12:55:00|12146.7|12146.1|12143.6|12143|12147.5|12146.9|12143.3|12142.7|671
1611234000000|2021-01-21 13:00:00|12143.7|12143.1|12148.3|12147.4|12148.5|12147.8|12141|12140.4|833
1611234300000|2021-01-21 13:05:00|12148.2|12147.3|12152.3|12151.4|12155.3|12154.7|12148|12147.3|914
1611234600000|2021-01-21 13:10:00|12152.4|12151.5|12158.5|12157.6|12163.6|12162.8|12152|12151.2|886
1611234900000|2021-01-21 13:15:00|12158.4|12157.5|12161.2|12160.6|12161.6|12161|12157.5|12156.9|717
1611235200000|2021-01-21 13:20:00|12161|12160.3|12162.1|12161.5|12162.2|12161.6|12158.8|12158.2|683
1611235500000|2021-01-21 13:25:00|12162.2|12161.6|12162.4|12161.1|12165.4|12164.8|12161.1|12160.3|698
1611235800000|2021-01-21 13:30:00|12162.5|12161|12154.4|12153.5|12162.7|12161.5|12151.1|12150.2|1044
1611236100000|2021-01-21 13:35:00|12155|12154.1|12161.1|12160.2|12167.3|12166.4|12153.8|12153|1251
1611236400000|2021-01-21 13:40:00|12161.2|12160.3|12157.5|12156.6|12170.5|12169.6|12157.1|12156.3|1199
1611236700000|2021-01-21 13:45:00|12157.3|12156.4|12162.8|12161.9|12167.2|12166.4|12157.2|12156.3|1268
1611237000000|2021-01-21 13:50:00|12162.7|12161.8|12158.1|12157.5|12173.6|12172.7|12157.8|12157|1269
1611237300000|2021-01-21 13:55:00|12158.4|12157.9|12151.8|12151.2|12163.4|12162.8|12151.8|12150.9|1297
1611237600000|2021-01-21 14:00:00|12152|12150.9|12156.5|12155.6|12156.6|12156|12146.2|12145.3|1195
1611237900000|2021-01-21 14:05:00|12156.3|12155.7|12153.2|12152.3|12157.9|12157.1|12151.7|12151|860
1611238200000|2021-01-21 14:10:00|12153.1|12152.2|12148.6|12147.7|12153.2|12152.6|12147.1|12146.2|952
1611238500000|2021-01-21 14:15:00|12148.7|12147.8|12144.6|12143.7|12151.2|12150.5|12144.6|12143.7|900
1611238800000|2021-01-21 14:20:00|12144.8|12143.9|12144.8|12144.2|12150.6|12150|12143.9|12143|846
1611239100000|2021-01-21 14:25:00|12144.7|12144.1|12145.6|12144.7|12148.1|12147.2|12140.4|12139.7|957
1611239400000|2021-01-21 14:30:00|12145.5|12144.6|12149.3|12148.4|12149.7|12148.9|12142.3|12141.4|977
1611239700000|2021-01-21 14:35:00|12149.4|12148.5|12140.1|12139.2|12150.2|12149.4|12136.8|12135.9|989
1611240000000|2021-01-21 14:40:00|12140.2|12139.3|12138.9|12138.3|12142.7|12141.8|12137.2|12136.3|1027
1611240300000|2021-01-21 14:45:00|12139|12138.4|12144|12143.1|12144.9|12144|12137.1|12136.5|813
1611240600000|2021-01-21 14:50:00|12144.1|12143.2|12144.5|12143.9|12145.7|12145.1|12140.4|12139.6|937
1611240900000|2021-01-21 14:55:00|12144.4|12143.8|12150.6|12149.7|12152.1|12151.5|12143|12142.4|917
1611241200000|2021-01-21 15:00:00|12150.5|12149.6|12150.5|12149.9|12157.3|12156.5|12149.4|12148.5|885
1611241500000|2021-01-21 15:05:00|12150.4|12149.8|12156.5|12155.6|12158.7|12157.9|12148.8|12148.1|760
1611241800000|2021-01-21 15:10:00|12156.4|12155.8|12162.8|12162.2|12163.5|12162.8|12156.2|12155.6|935
1611242100000|2021-01-21 15:15:00|12163.1|12162.5|12162.8|12162.2|12166.4|12165.6|12161.9|12161|673
1611242400000|2021-01-21 15:20:00|12162.7|12162.1|12164.9|12164|12165.2|12164.5|12161.7|12160.8|600
1611242700000|2021-01-21 15:25:00|12164.8|12164.2|12170.1|12169.2|12170.6|12169.7|12164.4|12163.8|657
1611243000000|2021-01-21 15:30:00|12170|12169.1|12165.7|12164.8|12170.5|12169.8|12165.3|12164.7|778
1611243300000|2021-01-21 15:35:00|12165.6|12165|12165|12164.1|12167.8|12167.2|12164.3|12163.5|646
1611243600000|2021-01-21 15:40:00|12164.6|12163.7|12165.1|12164.5|12167|12166.4|12158.9|12158.2|879
1611243900000|2021-01-21 15:45:00|12165.2|12164.6|12164|12163.4|12166.4|12165.8|12163.2|12162.6|762
1611244200000|2021-01-21 15:50:00|12164.1|12163.5|12161.2|12160.6|12165.3|12164.4|12158.9|12158|911
1611244500000|2021-01-21 15:55:00|12161|12160.4|12151.8|12150.9|12162.6|12161.9|12148.9|12148.3|1067
1611244800000|2021-01-21 16:00:00|12151.6|12151|12150.4|12149.5|12155.1|12154.2|12148|12147.4|942
1611245100000|2021-01-21 16:05:00|12150.5|12149.6|12152.2|12151.3|12153.3|12152.5|12145.6|12144.9|633
1611245400000|2021-01-21 16:10:00|12152|12151.4|12152.9|12152.3|12154.1|12153.3|12150.4|12149.6|562
1611245700000|2021-01-21 16:15:00|12153.1|12152.5|12146.3|12145.4|12153.3|12152.7|12144.7|12143.9|574
1611246000000|2021-01-21 16:20:00|12146.4|12145.5|12144.7|12144.1|12147.8|12147.2|12143.7|12142.8|462
1611246300000|2021-01-21 16:25:00|12145.5|12144.6|12145.3|12144.4|12147.9|12147.3|12144.7|12143.9|472
1611246600000|2021-01-21 16:30:00|12145.4|12144.8|12141.7|12141.1|12146.9|12146|12141.4|12140.8|627
1611246900000|2021-01-21 16:35:00|12141.6|12141|12140.6|12139.7|12143.2|12142.5|12138.3|12137.5|906
1611247200000|2021-01-21 16:40:00|12140.4|12139.8|12141.9|12141.3|12142.2|12141.6|12137.9|12137|608
1611247500000|2021-01-21 16:45:00|12141.7|12141.1|12143.3|12142.7|12144.7|12143.9|12140.4|12139.8|509
1611247800000|2021-01-21 16:50:00|12143.4|12142.8|12139.3|12138.7|12144.6|12143.9|12138.9|12138.3|467
1611248100000|2021-01-21 16:55:00|12139.2|12138.6|12142.9|12142.3|12143.2|12142.5|12137.2|12136.6|582
1611248400000|2021-01-21 17:00:00|12142.8|12141.9|12141.9|12141.3|12144|12143.4|12140.6|12139.9|609
1611248700000|2021-01-21 17:05:00|12142|12141.4|12143.2|12142.3|12144.2|12143.6|12141.9|12141.1|466
1611249000000|2021-01-21 17:10:00|12143.1|12142.2|12140.1|12139.5|12144.2|12143.5|12138.9|12138.3|485
1611249300000|2021-01-21 17:15:00|12140.2|12139.6|12137.2|12136.3|12140.2|12139.6|12136.1|12135.5|635
1611249600000|2021-01-21 17:20:00|12137.5|12136.6|12140.6|12139.7|12140.6|12139.8|12137.2|12136.3|456
1611249900000|2021-01-21 17:25:00|12140.7|12139.8|12141.6|12140.7|12142.4|12141.7|12140.3|12139.6|406
1611250200000|2021-01-21 17:30:00|12141.7|12140.8|12142.7|12142.1|12142.8|12142.1|12140.5|12139.6|390
1611250500000|2021-01-21 17:35:00|12142.9|12142.3|12146.9|12146.3|12147.2|12146.6|12142.8|12142.2|439
1611250800000|2021-01-21 17:40:00|12147|12146.4|12144.8|12144.2|12147.3|12146.5|12144.2|12143.6|286
1611251100000|2021-01-21 17:45:00|12144.7|12144.1|12149.5|12148.9|12150.4|12149.8|12144.1|12143.5|401
1611251400000|2021-01-21 17:50:00|12149.6|12149|12148.9|12148.3|12149.9|12149.3|12146.4|12145.8|322
1611251700000|2021-01-21 17:55:00|12149|12148.4|12149.2|12148.3|12150.4|12149.8|12148.4|12147.8|325
1611252000000|2021-01-21 18:00:00|12149.1|12148.2|12150.7|12150.1|12151.7|12151|12148.6|12147.8|284
1611252300000|2021-01-21 18:05:00|12150.9|12150.3|12150.7|12149.8|12154|12153.3|12150.4|12149.7|379
1611252600000|2021-01-21 18:10:00|12150.8|12149.9|12151.3|12150.4|12152.7|12152.1|12150.3|12149.6|352
1611252900000|2021-01-21 18:15:00|12151.2|12150.3|12151.2|12150.6|12151.4|12150.6|12149.3|12148.5|272
1611253200000|2021-01-21 18:20:00|12151.1|12150.5|12151.6|12150.7|12153.6|12152.8|12151|12150.3|335
1611253500000|2021-01-21 18:25:00|12151.7|12150.8|12153.1|12152.2|12153.4|12152.6|12151.4|12150.6|283
1611253800000|2021-01-21 18:30:00|12153|12152.1|12151.2|12150.3|12153.1|12152.3|12150.3|12149.6|260
1611254100000|2021-01-21 18:35:00|12151.3|12150.4|12155.3|12154.4|12156.9|12156.3|12151.2|12150.4|355
1611254400000|2021-01-21 18:40:00|12155.1|12154.5|12155.4|12154.5|12155.7|12155.1|12154.6|12154|197
1611254700000|2021-01-21 18:45:00|12155.6|12154.8|12153.1|12152.2|12155.8|12155|12152|12151.1|287
1611255000000|2021-01-21 18:50:00|12152.9|12152|12153.4|12152.8|12154.7|12154|12152.8|12152|173
1611255300000|2021-01-21 18:55:00|12153.5|12152.9|12155.7|12154.8|12156.7|12156|12153.3|12152.7|348
1611255600000|2021-01-21 19:00:00|12155.8|12154.9|12156.8|12155.9|12157.1|12156.5|12154.3|12153.7|325
1611255900000|2021-01-21 19:05:00|12156.7|12155.8|12156.4|12155.5|12158.2|12157.6|12155.9|12155.2|277
1611256200000|2021-01-21 19:10:00|12156.5|12155.6|12158.8|12158.2|12159.8|12159.1|12156|12155.3|433
1611256500000|2021-01-21 19:15:00|12159.1|12158.3|12158.8|12157.9|12159.7|12159.1|12157.3|12156.5|318
1611256800000|2021-01-21 19:20:00|12158.7|12157.8|12160|12159.1|12161.7|12161|12158.2|12157.5|319
1611257100000|2021-01-21 19:25:00|12159.5|12158.9|12158.6|12157.7|12160.7|12160|12157.9|12157.2|262
1611257400000|2021-01-21 19:30:00|12158.5|12157.6|12159.2|12158.6|12159.9|12159.3|12157.3|12156.7|275
1611257700000|2021-01-21 19:35:00|12159.3|12158.4|12160.4|12159.8|12161.2|12160.6|12159.1|12158.2|251
1611258000000|2021-01-21 19:40:00|12160.3|12159.7|12160.4|12159.8|12160.8|12160.2|12159.8|12159.1|147
1611258300000|2021-01-21 19:45:00|12160.3|12159.7|12158.3|12157.7|12160.8|12160.2|12158.3|12157.5|197
1611258600000|2021-01-21 19:50:00|12158.7|12158.1|12158.9|12158.3|12159.7|12158.8|12157.3|12156.6|291
1611258900000|2021-01-21 19:55:00|12158.8|12158.2|12160.4|12159.8|12160.5|12159.8|12157|12156.2|457
1611259200000|2021-01-21 20:00:00|12160.2|12159.6|12162.1|12161.2|12162.1|12161.5|12157.1|12156.4|449
1611259500000|2021-01-21 20:05:00|12162.2|12161.3|12163.7|12162.8|12164.8|12164.2|12161.3|12160.5|471
1611259800000|2021-01-21 20:10:00|12163.6|12162.7|12163.9|12163.3|12164.5|12163.8|12162.7|12161.8|342
1611260100000|2021-01-21 20:15:00|12163.8|12163.2|12164.4|12163.8|12164.8|12164.1|12163.5|12162.7|259
1611260400000|2021-01-21 20:20:00|12164.6|12164|12164.4|12163.5|12165.8|12165.1|12163.8|12162.9|258
1611260700000|2021-01-21 20:25:00|12164.3|12163.4|12165.3|12164.4|12165.4|12164.5|12163.1|12162.3|338
1611261000000|2021-01-21 20:30:00|12165.2|12164.3|12164.6|12164|12165.3|12164.6|12163.6|12162.9|209
1611261300000|2021-01-21 20:35:00|12164.7|12164.1|12164.6|12164|12165.5|12164.9|12164.4|12163.6|208
1611261600000|2021-01-21 20:40:00|12164.8|12163.9|12165.8|12164.9|12166.2|12165.6|12164.5|12163.9|198
1611261900000|2021-01-21 20:45:00|12165.7|12164.8|12167.4|12166.8|12167.7|12166.9|12165.6|12164.7|269
1611262200000|2021-01-21 20:50:00|12167.5|12166.6|12169.7|12169.1|12170.2|12169.6|12167.1|12166.4|358
1611262500000|2021-01-21 20:55:00|12169.5|12168.9|12169.3|12168.4|12170.4|12169.7|12168.5|12167.8|447
1611262800000|2021-01-21 21:00:00|12169|12168.1|12168.6|12168|12169.2|12168.4|12167|12166.2|222
1611263100000|2021-01-21 21:05:00|12168.5|12167.9|12167.7|12167.1|12169.2|12168.6|12167.7|12166.9|138
1611263400000|2021-01-21 21:10:00|12168.1|12167.2|12167.8|12167.2|12168.7|12168|12167.6|12166.7|191
1611263700000|2021-01-21 21:15:00|12167.9|12167.3|12167.4|12166.8|12168.2|12167.4|12167|12166.2|151
1611264000000|2021-01-21 21:20:00|12167.5|12166.6|12166.4|12165.5|12167.8|12167|12165.8|12165|105
1611264300000|2021-01-21 21:25:00|12166.2|12165.6|12165.9|12165|12166.6|12165.8|12165.7|12164.9|92
1611264600000|2021-01-21 21:30:00|12165.8|12164.9|12166.9|12166|12167|12166.3|12165.2|12164.4|124
1611264900000|2021-01-21 21:35:00|12166.8|12165.9|12165.5|12164.6|12166.9|12166|12165.3|12164.4|88
1611265200000|2021-01-21 21:40:00|12165.6|12164.7|12166.9|12166|12167|12166.1|12165.6|12164.7|151
1611265500000|2021-01-21 21:45:00|12167|12166.1|12170|12169.1|12170.6|12169.7|12166.8|12165.9|315
1611265800000|2021-01-21 21:50:00|12169.9|12169|12170.1|12169.2|12170.5|12169.6|12169.1|12168.2|148
1611266100000|2021-01-21 21:55:00|12170.2|12169.3|12168.4|12162.4|12170.4|12169.5|12167.3|12162.3|370
1611266400000|2021-01-21 22:00:00|12166.6|12160.6|12167.9|12161.9|12169.3|12163.3|12164.6|12158.6|57
1611266700000|2021-01-21 22:05:00|12167.8|12161.8|12168.9|12163.5|12170|12165|12167.7|12161.7|149
1611267000000|2021-01-21 22:10:00|12168.7|12163.8|12169.3|12165.1|12170.1|12165.4|12168.3|12162.8|147
1611267300000|2021-01-21 22:15:00|12169.4|12163.9|12168.5|12162.5|12170.4|12165|12168|12162|238
1611267600000|2021-01-21 22:20:00|12169.1|12163.2|12168.2|12162.2|12169.9|12167.1|12167.1|12161.1|190
1611267900000|2021-01-21 22:25:00|12168|12162|12169.2|12163.2|12170.5|12164.8|12166.5|12160.5|197
1611268200000|2021-01-21 22:30:00|12169.3|12163.3|12168.6|12163.6|12169.9|12164.2|12167.2|12162|294
1611268500000|2021-01-21 22:35:00|12168.7|12163.7|12169|12164.3|12169.1|12165.4|12166.3|12162.6|278
1611268800000|2021-01-21 22:40:00|12168.7|12164.5|12167.9|12165.2|12169.4|12165.5|12167.5|12163.9|202
1611269100000|2021-01-21 22:45:00|12167.7|12165.7|12167.8|12164.8|12168.1|12165.9|12167.3|12163.9|215
1611269400000|2021-01-21 22:50:00|12167.9|12164.7|12167.7|12164.9|12168.1|12165.9|12167.3|12164.1|252
1611269700000|2021-01-21 22:55:00|12167.8|12164.7|12169.3|12165.9|12169.7|12167.2|12167.5|12164.7|234
1611270000000|2021-01-21 23:00:00|12169.1|12166.2|12169.7|12168.8|12172|12169.6|12169.1|12165.7|662
1611270300000|2021-01-21 23:05:00|12169.6|12168.7|12169.6|12168.7|12170.2|12169|12169.4|12168.3|199
1611270600000|2021-01-21 23:10:00|12169.8|12168.9|12169.5|12168.6|12170.6|12169.7|12168.9|12167.6|329
1611270900000|2021-01-21 23:15:00|12169.6|12168.7|12168.6|12167.7|12170.4|12169.5|12167.9|12167|209
1611271200000|2021-01-21 23:20:00|12168.8|12167.9|12167.9|12167|12169.1|12168.2|12166.2|12165.3|233
1611271500000|2021-01-21 23:25:00|12167.8|12166.9|12168.5|12167.4|12168.8|12167.9|12167.3|12166.4|298
1611271800000|2021-01-21 23:30:00|12168.4|12167.5|12168.2|12167.3|12169.1|12168.2|12167.9|12167|203
1611272100000|2021-01-21 23:35:00|12168.1|12167.2|12168.3|12167.4|12168.6|12167.7|12167|12166.1|183
1611272400000|2021-01-21 23:40:00|12168.2|12167.3|12167.7|12166.8|12168.7|12167.9|12167.1|12166.4|163
1611272700000|2021-01-21 23:45:00|12167.8|12166.9|12166.2|12165.6|12167.8|12166.9|12165.3|12164.6|167
1611273000000|2021-01-21 23:50:00|12166.1|12165.5|12166.1|12165.2|12166.5|12165.7|12165.2|12164.6|140
1611273300000|2021-01-21 23:55:00|12166|12165.1|12166|12165.1|12166.4|12165.6|12164.9|12164.2|101
1611273600000|2021-01-22 00:00:00|12166.1|12165.2|12170.3|12169.4|12170.3|12169.4|12165.3|12164.4|245
1611273900000|2021-01-22 00:05:00|12170.4|12169.5|12173.2|12172.3|12173.4|12172.5|12170.3|12169.4|324
1611274200000|2021-01-22 00:10:00|12173.3|12172.4|12176.3|12175.4|12177|12176.1|12171.1|12170.2|322
1611274500000|2021-01-22 00:15:00|12176.2|12175.3|12172.9|12172|12178.2|12177.3|12172.4|12171.7|399
1611274800000|2021-01-22 00:20:00|12172.8|12172.2|12172.3|12171.7|12173.9|12173.1|12171.2|12170.6|332
1611275100000|2021-01-22 00:25:00|12172.2|12171.6|12171.5|12170.6|12173.4|12172.7|12170.3|12169.4|265
1611275400000|2021-01-22 00:30:00|12171.6|12170.7|12172.7|12171.8|12173.1|12172.5|12171|12170.1|214
1611275700000|2021-01-22 00:35:00|12172.6|12171.7|12173.2|12172.3|12173.9|12173|12171.8|12171.1|198
1611276000000|2021-01-22 00:40:00|12173.3|12172.4|12172.8|12172.2|12174.2|12173.4|12171.6|12171|188
1611276300000|2021-01-22 00:45:00|12172.7|12172.1|12171.3|12170.7|12173.1|12172.3|12171.1|12170.5|221
1611276600000|2021-01-22 00:50:00|12171.2|12170.6|12169.5|12168.6|12171.8|12170.9|12168.8|12168.2|310
1611276900000|2021-01-22 00:55:00|12169.6|12168.7|12169.6|12168.7|12170.3|12169.4|12168.8|12168.1|275
1611277200000|2021-01-22 01:00:00|12169.7|12169.1|12167.5|12166.6|12170|12169.1|12164.5|12163.6|518
1611277500000|2021-01-22 01:05:00|12167.4|12166.5|12165.7|12164.8|12167.6|12166.9|12164.8|12164.1|294
1611277800000|2021-01-22 01:10:00|12165.6|12164.7|12167.1|12166.2|12167.1|12166.3|12165.1|12164.2|217
1611278100000|2021-01-22 01:15:00|12167|12166.1|12164.1|12163.2|12168.4|12167.6|12162.9|12162.3|348
1611278400000|2021-01-22 01:20:00|12164.2|12163.3|12162.7|12162.1|12165.6|12164.9|12162.7|12162.1|242
1611278700000|2021-01-22 01:25:00|12162.6|12162|12166.5|12165.6|12166.9|12166.3|12161.8|12161.2|291
1611279000000|2021-01-22 01:30:00|12166.6|12165.7|12166.5|12165.9|12167.1|12166.4|12164|12163.2|438
1611279300000|2021-01-22 01:35:00|12166.9|12166|12169.5|12168.6|12170|12169.1|12166.7|12166|308
1611279600000|2021-01-22 01:40:00|12169.4|12168.5|12171.6|12171|12171.6|12171|12168.1|12167.5|249
1611279900000|2021-01-22 01:45:00|12171.7|12171.1|12170.6|12169.7|12172.6|12172|12170.4|12169.7|244
1611280200000|2021-01-22 01:50:00|12170.7|12169.8|12169.2|12168.3|12170.7|12169.9|12168.8|12168.2|340
1611280500000|2021-01-22 01:55:00|12169.3|12168.4|12173.5|12172.6|12173.9|12173.3|12169.1|12168.3|296
1611280800000|2021-01-22 02:00:00|12173.4|12172.5|12175.2|12174.6|12175.3|12174.6|12170.5|12169.7|308
1611281100000|2021-01-22 02:05:00|12175.1|12174.5|12174.1|12173.2|12176.7|12175.8|12173.2|12172.6|408
1611281400000|2021-01-22 02:10:00|12173.8|12173|12173.3|12172.7|12174.8|12174.1|12172|12171.2|415
1611281700000|2021-01-22 02:15:00|12173.2|12172.6|12171.6|12171|12173.5|12172.9|12171.4|12170.8|283
1611282000000|2021-01-22 02:20:00|12171.9|12171.3|12171.6|12170.7|12173.3|12172.6|12170.5|12169.9|322
1611282300000|2021-01-22 02:25:00|12171.7|12170.8|12172.7|12171.8|12173.4|12172.6|12171.3|12170.5|242
1611282600000|2021-01-22 02:30:00|12172.9|12172|12173.3|12172.7|12174.1|12173.3|12172.7|12171.8|229
1611282900000|2021-01-22 02:35:00|12173.4|12172.5|12175.1|12174.5|12175.5|12174.9|12173.1|12172.5|230
1611283200000|2021-01-22 02:40:00|12175.2|12174.6|12175.5|12174.9|12176.2|12175.6|12175|12174.3|207
1611283500000|2021-01-22 02:45:00|12175.4|12174.8|12175.7|12174.8|12176.2|12175.4|12175.2|12174.6|177
1611283800000|2021-01-22 02:50:00|12175.6|12174.7|12175|12174.4|12176|12175.4|12174.5|12173.9|227
1611284100000|2021-01-22 02:55:00|12174.8|12174.2|12174.6|12173.7|12176.2|12175.6|12174.3|12173.6|342
1611284400000|2021-01-22 03:00:00|12174.7|12173.8|12174.6|12174|12174.9|12174.1|12173.4|12172.7|174
1611284700000|2021-01-22 03:05:00|12174.7|12174.1|12174.3|12173.7|12174.9|12174.2|12173.4|12172.8|178
1611285000000|2021-01-22 03:10:00|12174.2|12173.6|12175.1|12174.5|12176|12175.4|12174.1|12173.3|215
1611285300000|2021-01-22 03:15:00|12175|12174.4|12172.9|12172|12175.4|12174.8|12172.5|12171.7|283
1611285600000|2021-01-22 03:20:00|12173|12172.1|12172.8|12171.9|12173.4|12172.8|12171.5|12170.9|203
1611285900000|2021-01-22 03:25:00|12172.7|12171.8|12172.4|12171.8|12173.6|12173|12171.6|12171|209
1611286200000|2021-01-22 03:30:00|12172.3|12171.5|12172.4|12171.5|12173.3|12172.7|12172|12171.3|181
1611286500000|2021-01-22 03:35:00|12172.2|12171.6|12172.4|12171.8|12172.9|12172.3|12172.2|12171.6|114
1611286800000|2021-01-22 03:40:00|12172.3|12171.7|12172|12171.4|12173|12172.4|12172|12171.3|128
1611287100000|2021-01-22 03:45:00|12171.9|12171.3|12173.1|12172.5|12173.5|12172.8|12171.7|12171.1|137
1611287400000|2021-01-22 03:50:00|12173.2|12172.6|12175.7|12174.8|12175.7|12175.1|12172.6|12172|203
1611287700000|2021-01-22 03:55:00|12175.6|12174.7|12174.2|12173.3|12175.7|12174.9|12173.6|12172.8|225
1611288000000|2021-01-22 04:00:00|12174.1|12173.2|12175.9|12175.3|12176.2|12175.5|12173.6|12173|205
1611288300000|2021-01-22 04:05:00|12176.1|12175.5|12174.7|12174.1|12177.1|12176.4|12174.4|12173.7|139
1611288600000|2021-01-22 04:10:00|12174.8|12174.2|12174|12173.4|12174.9|12174.2|12173.9|12173.3|88
1611288900000|2021-01-22 04:15:00|12173.9|12173.3|12173.4|12172.8|12174.4|12173.6|12173.2|12172.6|103
1611289200000|2021-01-22 04:20:00|12173.3|12172.7|12173.6|12173|12174.4|12173.8|12173.3|12172.7|143
1611289500000|2021-01-22 04:25:00|12173.5|12172.9|12174.2|12173.3|12174.8|12174|12171.5|12170.9|275
1611289800000|2021-01-22 04:30:00|12174.1|12173.2|12173.6|12173|12174.4|12173.6|12173|12172.3|184
1611290100000|2021-01-22 04:35:00|12173.8|12172.9|12174.9|12174|12175.2|12174.6|12173.1|12172.3|210
1611290400000|2021-01-22 04:40:00|12175|12174.1|12175.2|12174.6|12175.5|12174.9|12174.6|12173.8|152
1611290700000|2021-01-22 04:45:00|12175.1|12174.5|12176.3|12175.7|12176.4|12175.8|12174.6|12174|193
1611291000000|2021-01-22 04:50:00|12176.4|12175.8|12175.1|12174.5|12176.6|12175.8|12174.6|12173.8|200
1611291300000|2021-01-22 04:55:00|12175|12174.4|12174|12173.1|12175.2|12174.6|12173.5|12172.8|175
1611291600000|2021-01-22 05:00:00|12174.1|12173.2|12173.2|12172.6|12174.7|12173.9|12172.9|12172.3|225
1611291900000|2021-01-22 05:05:00|12173.3|12172.7|12173.6|12172.7|12173.8|12173|12172.9|12172.3|91
1611292200000|2021-01-22 05:10:00|12173.7|12172.8|12172.3|12171.7|12173.7|12173|12172|12171.2|156
1611292500000|2021-01-22 05:15:00|12172|12171.4|12173.5|12172.9|12173.5|12172.9|12171.9|12171.3|151
1611292800000|2021-01-22 05:20:00|12173.2|12172.6|12173.1|12172.5|12173.6|12173|12172.4|12171.8|145
1611293100000|2021-01-22 05:25:00|12173.2|12172.6|12174.6|12173.7|12174.9|12174|12173|12172.3|183
1611293400000|2021-01-22 05:30:00|12174.4|12173.8|12172.3|12171.7|12174.4|12173.8|12172.1|12171.5|234
1611293700000|2021-01-22 05:35:00|12172.2|12171.6|12172.5|12171.6|12172.8|12172|12171.6|12170.9|145
1611294000000|2021-01-22 05:40:00|12172.4|12171.5|12172.1|12171.2|12173.2|12172.3|12171.8|12171.2|168
1611294300000|2021-01-22 05:45:00|12172|12171.1|12172|12171.4|12172.2|12171.5|12171.5|12170.8|134
1611294600000|2021-01-22 05:50:00|12172.1|12171.5|12172.1|12171.5|12172.7|12171.8|12171.5|12170.8|181
1611294900000|2021-01-22 05:55:00|12172|12171.4|12172.5|12171.6|12172.6|12171.8|12171.1|12170.5|230
1611295200000|2021-01-22 06:00:00|12172.3|12171.7|12169.7|12169.1|12172.4|12171.8|12169.5|12168.7|358
1611295500000|2021-01-22 06:05:00|12169.8|12169.2|12168.6|12167.7|12169.9|12169.3|12168|12167.4|221
1611295800000|2021-01-22 06:10:00|12168.5|12167.6|12165.4|12164.5|12168.6|12167.8|12165.2|12164.5|354
1611296100000|2021-01-22 06:15:00|12165.3|12164.7|12165.3|12164.4|12166|12165.3|12163.2|12162.6|417
1611296400000|2021-01-22 06:20:00|12165.2|12164.3|12166.5|12165.6|12166.5|12165.7|12163.4|12162.7|286
1611296700000|2021-01-22 06:25:00|12166.4|12165.5|12167|12166.1|12167.5|12166.8|12166|12165.3|226
1611297000000|2021-01-22 06:30:00|12167.1|12166.4|12167.4|12166.8|12168.1|12167.5|12166.7|12165.9|239
1611297300000|2021-01-22 06:35:00|12167.3|12166.7|12167.2|12166.3|12168.3|12167.7|12166.8|12166.2|147
1611297600000|2021-01-22 06:40:00|12167.3|12166.4|12166.1|12165.5|12167.4|12166.8|12166.1|12165.5|157
1611297900000|2021-01-22 06:45:00|12166.3|12165.7|12166.3|12165.7|12166.5|12165.9|12165.9|12165.3|108
1611298200000|2021-01-22 06:50:00|12166.4|12165.8|12166.6|12166|12167.3|12166.7|12166.1|12165.5|149
1611298500000|2021-01-22 06:55:00|12167|12166.4|12165.9|12165|12168.3|12167.7|12165.8|12164.9|238
1611298800000|2021-01-22 07:00:00|12165.6|12164.7|12163.3|12162.7|12165.7|12164.8|12159.4|12158.6|642
1611299100000|2021-01-22 07:05:00|12163.4|12162.5|12161|12160.4|12164.1|12163.4|12159.7|12159.1|504
1611299400000|2021-01-22 07:10:00|12161.1|12160.1|12160.4|12159.5|12162.4|12161.8|12159.2|12158.6|430
1611299700000|2021-01-22 07:15:00|12160.2|12159.6|12160.2|12159.3|12161.2|12160.6|12158|12157.3|435
1611300000000|2021-01-22 07:20:00|12160.1|12159.2|12158.3|12157.7|12161.7|12161.1|12156|12155.3|390
1611300300000|2021-01-22 07:25:00|12158.2|12157.6|12156.7|12156.1|12158.9|12158.3|12155.1|12154.5|355
1611300600000|2021-01-22 07:30:00|12156.8|12156.2|12156.2|12155.6|12157.2|12156.6|12154.3|12153.7|476
1611300900000|2021-01-22 07:35:00|12156|12155.4|12155.8|12154.9|12157.3|12156.7|12154.6|12154|470
1611301200000|2021-01-22 07:40:00|12155.7|12154.8|12156.4|12155.8|12157.4|12156.6|12155.3|12154.6|351
1611301500000|2021-01-22 07:45:00|12156.5|12155.9|12158.9|12158|12159.8|12159.1|12156|12155.4|349
1611301800000|2021-01-22 07:50:00|12158.6|12157.9|12158.6|12158|12160.6|12160|12158.1|12157.5|317
1611302100000|2021-01-22 07:55:00|12158.4|12157.8|12157.2|12156.3|12159.2|12158.6|12153.6|12153|622
1611302400000|2021-01-22 08:00:00|12157.3|12156.4|12158.4|12157.8|12160.6|12159.9|12155.4|12154.7|628
1611302700000|2021-01-22 08:05:00|12158.3|12157.7|12159.8|12159.2|12161.5|12160.7|12156.5|12155.9|646
1611303000000|2021-01-22 08:10:00|12159.9|12159.3|12159|12158.1|12161.1|12160.5|12158.4|12157.4|526
1611303300000|2021-01-22 08:15:00|12158.8|12157.9|12154.6|12153.7|12160.9|12159.9|12152.5|12151.7|813
1611303600000|2021-01-22 08:20:00|12154.7|12153.8|12154|12153.4|12154.7|12153.9|12151.9|12151.1|531
1611303900000|2021-01-22 08:25:00|12154.1|12153.5|12158.2|12156.3|12158.5|12157.8|12153.7|12153.1|515
1611304200000|2021-01-22 08:30:00|12158.1|12156|12169.5|12168.6|12170|12169.4|12157.7|12156|849
1611304500000|2021-01-22 08:35:00|12169.4|12168.9|12179|12178.1|12184.3|12183.4|12169.2|12168.6|1178
1611304800000|2021-01-22 08:40:00|12178.9|12178|12176.8|12175.9|12180.9|12180|12172.4|12171.7|898
1611305100000|2021-01-22 08:45:00|12176.9|12176|12177.4|12176.8|12181.8|12181.2|12176.3|12175.7|727
1611305400000|2021-01-22 08:50:00|12177.3|12176.7|12180.8|12180.2|12182.2|12181.3|12175.2|12174.5|673
1611305700000|2021-01-22 08:55:00|12181|12180.4|12180.4|12179.2|12183.1|12182.2|12177.5|12176.6|730
1611306000000|2021-01-22 09:00:00|12180.5|12179.3|12186.4|12185.5|12190.2|12189.3|12180.5|12179.2|881
1611306300000|2021-01-22 09:05:00|12186.5|12185.6|12178|12177.1|12186.5|12185.9|12177|12176.4|804
1611306600000|2021-01-22 09:10:00|12177.9|12177|12177.3|12176.4|12179|12178.1|12175.6|12174.8|658
1611306900000|2021-01-22 09:15:00|12177.2|12176.3|12174.7|12174.1|12178|12177.1|12173.7|12172.9|677
1611307200000|2021-01-22 09:20:00|12174.6|12174|12172|12171.4|12175.6|12174.9|12168.4|12167.8|796
1611307500000|2021-01-22 09:25:00|12172.1|12171.5|12172.8|12171.9|12175|12174.3|12172.1|12171.5|548
1611307800000|2021-01-22 09:30:00|12172.7|12171.8|12172.2|12171.3|12174.9|12174.1|12170|12169.1|897
1611308100000|2021-01-22 09:35:00|12172.3|12171.4|12173.4|12172.8|12176.4|12175.8|12170.2|12169.6|735
1611308400000|2021-01-22 09:40:00|12173.3|12172.7|12165.4|12164.8|12173.9|12173.1|12165.4|12164.8|696
1611308700000|2021-01-22 09:45:00|12165.5|12164.9|12170.1|12169.5|12170.1|12169.5|12160.2|12159.3|836
1611309000000|2021-01-22 09:50:00|12170|12169.4|12169.9|12169.3|12171.4|12170.8|12167.6|12167|662
1611309300000|2021-01-22 09:55:00|12169.8|12169.2|12174.5|12173.6|12174.9|12174.3|12169.4|12168.8|617
1611309600000|2021-01-22 10:00:00|12174.1|12173.5|12175.2|12174.6|12175.3|12174.7|12171.5|12170.9|592
1611309900000|2021-01-22 10:05:00|12175|12174.4|12174.4|12173.8|12177|12176.4|12173.6|12173|484
1611310200000|2021-01-22 10:10:00|12174.5|12173.9|12174.8|12174.2|12176|12175.4|12174.3|12173.7|412
1611310500000|2021-01-22 10:15:00|12174.9|12174.3|12171.9|12171.3|12175.9|12175.2|12171.4|12170.8|542
1611310800000|2021-01-22 10:20:00|12172|12171.4|12173.9|12173.3|12175.6|12175|12171.7|12171.1|518
1611311100000|2021-01-22 10:25:00|12174|12173.4|12177.2|12176.6|12178.2|12177.6|12173.9|12173.3|492
1611311400000|2021-01-22 10:30:00|12177.1|12176.5|12173.6|12173|12177.7|12177.1|12173.2|12172.6|429
1611311700000|2021-01-22 10:35:00|12173.5|12172.9|12175.1|12174.5|12176|12175.4|12172.6|12172|390
1611312000000|2021-01-22 10:40:00|12175|12174.4|12171.6|12171|12175.5|12174.7|12171.1|12170.5|391
1611312300000|2021-01-22 10:45:00|12171.7|12171.1|12174.5|12173.9|12176|12175.4|12171.1|12170.5|471
1611312600000|2021-01-22 10:50:00|12174.4|12173.8|12169.8|12169.2|12175.1|12174.5|12169.8|12169.2|486
1611312900000|2021-01-22 10:55:00|12169.9|12169.3|12168.7|12167.8|12170.8|12170.2|12166.7|12166|666
1611313200000|2021-01-22 11:00:00|12168.8|12167.9|12174.7|12174.1|12174.8|12174.1|12168.8|12167.9|533
1611313500000|2021-01-22 11:05:00|12174.6|12174|12177.9|12177.3|12177.9|12177.3|12174.5|12173.9|395
1611313800000|2021-01-22 11:10:00|12177.8|12177.2|12175.5|12174.9|12178.1|12177.5|12175.1|12174.5|435
1611314100000|2021-01-22 11:15:00|12175.4|12174.8|12177.5|12176.9|12177.7|12177.1|12173.7|12173.1|492
1611314400000|2021-01-22 11:20:00|12177.6|12177|12177.5|12176.9|12180.7|12180|12176|12175.4|572
1611314700000|2021-01-22 11:25:00|12177.4|12176.8|12181.1|12180.5|12182.3|12181.7|12176.8|12176.2|582
1611315000000|2021-01-22 11:30:00|12180.8|12180.2|12182.2|12181.6|12182.8|12182.2|12179.4|12178.7|509
1611315300000|2021-01-22 11:35:00|12182.3|12181.7|12181.9|12181|12184|12183.4|12181.4|12180.6|369
1611315600000|2021-01-22 11:40:00|12181.8|12180.9|12182.5|12181.6|12183.8|12183.2|12181.1|12180.4|478
1611315900000|2021-01-22 11:45:00|12182.2|12181.7|12186.1|12185.5|12188|12187.3|12182|12181.3|620
1611316200000|2021-01-22 11:50:00|12186|12185.4|12182.7|12182.1|12186.3|12185.7|12182.7|12182.1|365
1611316500000|2021-01-22 11:55:00|12182.8|12182.2|12176.7|12176.1|12183.1|12182.5|12176.6|12176|598
1611316800000|2021-01-22 12:00:00|12176.9|12176.3|12179.8|12179.2|12181.5|12180.9|12176.8|12175.9|517
1611317100000|2021-01-22 12:05:00|12179.9|12179.3|12175.1|12174.5|12181.6|12181|12173.3|12172.7|562
1611317400000|2021-01-22 12:10:00|12175.2|12174.6|12172.1|12171.5|12175.5|12174.9|12171.3|12170.7|533
1611317700000|2021-01-22 12:15:00|12172|12171.4|12173.1|12172.5|12174.1|12173.5|12172|12171.3|539
1611318000000|2021-01-22 12:20:00|12173.2|12172.6|12170.3|12169.7|12173.9|12173.3|12170.2|12169.6|472
1611318300000|2021-01-22 12:25:00|12170.2|12169.6|12168.8|12167.9|12170.3|12169.7|12165.8|12165.2|533
1611318600000|2021-01-22 12:30:00|12168.6|12168|12167|12166.4|12170.9|12170.2|12166.9|12166.3|406
1611318900000|2021-01-22 12:35:00|12166.9|12166.3|12164|12163.4|12167|12166.4|12163.6|12162.9|501
1611319200000|2021-01-22 12:40:00|12164.1|12163.5|12159.9|12159.3|12164.3|12163.7|12159.9|12159.3|493
1611319500000|2021-01-22 12:45:00|12160.1|12159.5|12164.3|12163.7|12164.4|12163.7|12159.7|12159.1|579
1611319800000|2021-01-22 12:50:00|12164.4|12163.8|12163.6|12163|12166|12165.1|12162.7|12162.1|507
1611320100000|2021-01-22 12:55:00|12163.8|12163.2|12164.5|12163.6|12165.1|12164.5|12162.6|12162|629
1611320400000|2021-01-22 13:00:00|12164.4|12163.5|12164.6|12164|12165.1|12164.5|12162.3|12161.7|574
1611320700000|2021-01-22 13:05:00|12164.4|12163.8|12162.8|12161.9|12165.7|12165|12161.2|12160.6|547
1611321000000|2021-01-22 13:10:00|12162.7|12161.8|12157.9|12157.3|12162.9|12162.2|12156.5|12155.8|609
1611321300000|2021-01-22 13:15:00|12158|12157.4|12159.7|12158.8|12160.1|12159.5|12155.6|12155|533
1611321600000|2021-01-22 13:20:00|12159.5|12158.6|12159.3|12158.7|12160.5|12159.8|12157.4|12156.8|570
1611321900000|2021-01-22 13:25:00|12159.5|12158.9|12162.8|12162.2|12163.1|12162.5|12159.3|12158.7|504
1611322200000|2021-01-22 13:30:00|12162.9|12162|12163.8|12163.2|12165.3|12164.7|12162.4|12161.6|533
1611322500000|2021-01-22 13:35:00|12163.9|12163.3|12162.2|12161.6|12164.2|12163.6|12161.2|12160.6|410
1611322800000|2021-01-22 13:40:00|12162.1|12161.5|12165.1|12164.5|12165.6|12165|12161.9|12161.3|512
1611323100000|2021-01-22 13:45:00|12165|12164.4|12167.1|12166.5|12167.2|12166.6|12164.7|12164.1|491
1611323400000|2021-01-22 13:50:00|12167|12166.4|12168.7|12168.1|12169.4|12168.6|12167|12166.4|416
1611323700000|2021-01-22 13:55:00|12169|12168.4|12165.7|12165.1|12171.2|12170.6|12165.7|12164.9|569
1611324000000|2021-01-22 14:00:00|12165.9|12165.3|12166.9|12166.3|12168.2|12167.6|12164.7|12163.9|530
1611324300000|2021-01-22 14:05:00|12166.6|12166|12159.1|12158.5|12166.6|12166|12158.9|12158.3|585
1611324600000|2021-01-22 14:10:00|12159.2|12158.6|12156|12155.4|12160.9|12160.1|12154.4|12153.8|513
1611324900000|2021-01-22 14:15:00|12156.1|12155.5|12161.2|12160.6|12161.8|12161.2|12155.9|12155.3|491
1611325200000|2021-01-22 14:20:00|12161.4|12160.8|12159.7|12158.8|12161.6|12161|12159.1|12158.5|387
1611325500000|2021-01-22 14:25:00|12159.6|12158.7|12160.7|12159.8|12161.7|12161.1|12158.4|12157.8|392
1611325800000|2021-01-22 14:30:00|12160.5|12159.9|12163.2|12162.6|12163.3|12162.7|12158|12157.1|704
1611326100000|2021-01-22 14:35:00|12163.3|12162.7|12159.8|12158.9|12163.6|12162.9|12154.8|12154.2|710
1611326400000|2021-01-22 14:40:00|12159.9|12159|12164.4|12163.3|12165.3|12164.7|12158.4|12157.8|741
1611326700000|2021-01-22 14:45:00|12164|12162.6|12169.8|12168.9|12170.5|12169.7|12160.6|12159.6|1078
1611327000000|2021-01-22 14:50:00|12169.7|12168.8|12165.4|12164.5|12169.7|12169|12163.9|12163|774
1611327300000|2021-01-22 14:55:00|12165.5|12164.6|12174.5|12173.6|12175|12174.4|12164.2|12163.6|665
1611327600000|2021-01-22 15:00:00|12174.7|12173.8|12174.6|12173.7|12176.7|12175.8|12173.3|12172.7|782
1611327900000|2021-01-22 15:05:00|12174.7|12173.8|12178.9|12178|12180.1|12179.3|12174.2|12173.5|836
1611328200000|2021-01-22 15:10:00|12178.8|12177.9|12183.2|12182.6|12185|12184.1|12176.6|12175.7|791
1611328500000|2021-01-22 15:15:00|12183.5|12182.9|12180.3|12179.4|12185.2|12184.6|12179.2|12178.3|676
1611328800000|2021-01-22 15:20:00|12180.1|12179.5|12178.2|12177.3|12181.7|12180.8|12175.5|12174.9|604
1611329100000|2021-01-22 15:25:00|12178.3|12177.4|12178.9|12178|12179.1|12178.5|12175.3|12174.6|567
1611329400000|2021-01-22 15:30:00|12179|12178.1|12176.8|12176.2|12181.5|12180.7|12176.1|12175.5|699
1611329700000|2021-01-22 15:35:00|12176.9|12176.3|12173.8|12173.2|12177.2|12176.6|12171.9|12171.2|742
1611330000000|2021-01-22 15:40:00|12173.7|12173.1|12175.6|12175|12177|12176.1|12171.9|12171.3|622
1611330300000|2021-01-22 15:45:00|12175.7|12175.1|12170.3|12169.7|12176.3|12175.7|12168.4|12167.5|798
1611330600000|2021-01-22 15:50:00|12170.5|12169.9|12163.3|12162.4|12170.8|12169.9|12162.5|12161.6|726
1611330900000|2021-01-22 15:55:00|12163.2|12162.3|12172.6|12172|12175.1|12174.2|12163.2|12162.3|990
1611331200000|2021-01-22 16:00:00|12172.7|12172.1|12174.2|12173.3|12176.3|12175.7|12171.9|12171.3|719
1611331500000|2021-01-22 16:05:00|12174.1|12173.2|12177.9|12177.3|12178.7|12177.9|12174|12173.2|595
1611331800000|2021-01-22 16:10:00|12177.8|12177.2|12177.3|12176.4|12179.2|12178.4|12175.4|12174.8|582
1611332100000|2021-01-22 16:15:00|12177.2|12176.3|12174|12173.1|12179.8|12179.1|12173.1|12172.3|608
1611332400000|2021-01-22 16:20:00|12174.2|12173.3|12173.6|12173|12174.7|12173.8|12171|12170.1|596
1611332700000|2021-01-22 16:25:00|12173.7|12173.1|12174.9|12174|12176.9|12176.1|12173.3|12172.7|492
1611333000000|2021-01-22 16:30:00|12174.8|12173.9|12177.8|12176.9|12179.1|12178.4|12173.8|12173|534
1611333300000|2021-01-22 16:35:00|12178.2|12177.6|12176.2|12175.3|12178.9|12178.2|12175.8|12175.2|415
1611333600000|2021-01-22 16:40:00|12176.1|12175.2|12176.4|12175.8|12179.1|12178.5|12175.5|12174.6|523
1611333900000|2021-01-22 16:45:00|12176.5|12175.6|12181.3|12180.4|12182|12181.1|12176|12175.3|470
1611334200000|2021-01-22 16:50:00|12180.9|12180|12179.7|12179.1|12182.1|12181.5|12178.7|12178|459
1611334500000|2021-01-22 16:55:00|12179.6|12179|12178|12177.4|12181.6|12181|12177.6|12176.7|465
1611334800000|2021-01-22 17:00:00|12178.1|12177.5|12175.1|12174.5|12179.8|12178.9|12174.7|12174|559
1611335100000|2021-01-22 17:05:00|12175.2|12174.3|12174.1|12173.2|12175.2|12174.5|12172.9|12172.3|439
1611335400000|2021-01-22 17:10:00|12174.2|12173.3|12175.5|12174.6|12176.7|12176.1|12173.9|12173.2|443
1611335700000|2021-01-22 17:15:00|12175.6|12174.7|12176.7|12175.8|12178.2|12177.6|12175.5|12174.7|426
1611336000000|2021-01-22 17:20:00|12176.8|12175.9|12171.7|12171.1|12176.8|12176.1|12170.6|12170|391
1611336300000|2021-01-22 17:25:00|12171.6|12171|12170.9|12170.3|12172.2|12171.4|12169.5|12168.8|372
1611336600000|2021-01-22 17:30:00|12171|12170.4|12168.6|12168|12172.1|12171.5|12168|12167.1|479
1611336900000|2021-01-22 17:35:00|12168.5|12167.9|12167.6|12166.7|12171.1|12170.2|12167.6|12166.7|400
1611337200000|2021-01-22 17:40:00|12167.5|12166.9|12164.9|12164.3|12168.5|12167.6|12164.9|12164.2|443
1611337500000|2021-01-22 17:45:00|12165.1|12164.2|12166.7|12166.1|12168.3|12167.6|12164.8|12164.2|271
1611337800000|2021-01-22 17:50:00|12166.6|12166|12165.9|12165.3|12166.9|12166.2|12164.5|12163.6|360
1611338100000|2021-01-22 17:55:00|12166|12165.4|12167.7|12167.1|12168.2|12167.3|12163.4|12162.6|534
1611338400000|2021-01-22 18:00:00|12167.2|12166.8|12167.3|12166.4|12167.9|12167.1|12165.9|12165|384
1611338700000|2021-01-22 18:05:00|12166.9|12166.3|12166.8|12165.9|12168.8|12168.1|12166.3|12165.4|276
1611339000000|2021-01-22 18:10:00|12167.1|12166.2|12167.9|12167.3|12168.6|12167.9|12166.2|12165.4|361
1611339300000|2021-01-22 18:15:00|12168|12167.4|12169.2|12168.3|12169.2|12168.4|12167.1|12166.3|247
1611339600000|2021-01-22 18:20:00|12169.3|12168.4|12169.7|12168.8|12171.2|12170.4|12168.1|12167.2|304
1611339900000|2021-01-22 18:25:00|12169.6|12168.7|12170.2|12169.3|12171.4|12170.6|12169.6|12168.7|266
1611340200000|2021-01-22 18:30:00|12170.3|12169.4|12168.4|12167.8|12170.3|12169.4|12166.9|12166.2|290
1611340500000|2021-01-22 18:35:00|12168.3|12167.7|12169|12168.4|12169.3|12168.6|12167.8|12167|244
1611340800000|2021-01-22 18:40:00|12169.1|12168.5|12170.2|12169.3|12170.4|12169.7|12168.6|12167.9|235
1611341100000|2021-01-22 18:45:00|12170.1|12169.2|12168.2|12167.3|12170.3|12169.4|12167.2|12166.5|294
1611341400000|2021-01-22 18:50:00|12168.3|12167.4|12168.6|12168|12169.1|12168.3|12167.1|12166.4|271
1611341700000|2021-01-22 18:55:00|12168.5|12167.9|12169.5|12168.6|12170|12169.2|12168.5|12167.7|292
1611342000000|2021-01-22 19:00:00|12169.7|12168.8|12171.3|12170.7|12171.6|12170.9|12169.2|12168.5|284
1611342300000|2021-01-22 19:05:00|12171.4|12170.8|12172.2|12171.6|12172.4|12171.7|12170.8|12170.1|177
1611342600000|2021-01-22 19:10:00|12172.1|12171.5|12171.1|12170.5|12172.7|12172|12171|12170.3|213
1611342900000|2021-01-22 19:15:00|12171.2|12170.3|12172.3|12171.4|12173.3|12172.4|12170.8|12169.9|395
1611343200000|2021-01-22 19:20:00|12172.2|12171.3|12173.1|12172.5|12173.7|12173|12171.9|12171.2|285
1611343500000|2021-01-22 19:25:00|12173|12172.4|12173.4|12172.5|12173.5|12172.9|12172.6|12172|126
1611343800000|2021-01-22 19:30:00|12173.3|12172.7|12172|12171.4|12173.3|12172.7|12171.6|12171|151
1611344100000|2021-01-22 19:35:00|12172.1|12171.2|12171.8|12170.9|12172.2|12171.6|12170.9|12170.1|213
1611344400000|2021-01-22 19:40:00|12171.9|12171|12172.2|12171.3|12173.1|12172.4|12171|12170.2|232
1611344700000|2021-01-22 19:45:00|12172|12171.4|12168|12167.1|12172.2|12171.5|12167.5|12166.6|306
1611345000000|2021-01-22 19:50:00|12168.1|12167.2|12169|12168.1|12169.3|12168.6|12167.2|12166.3|207
1611345300000|2021-01-22 19:55:00|12168.7|12167.8|12166.9|12166|12168.7|12168|12166.6|12166|345
1611345600000|2021-01-22 20:00:00|12166.8|12166.2|12168|12167.4|12168|12167.4|12165.8|12164.9|405
1611345900000|2021-01-22 20:05:00|12168.1|12167.5|12167.6|12167|12168.6|12167.9|12167|12166.2|220
1611346200000|2021-01-22 20:10:00|12167.8|12166.9|12167.3|12166.4|12167.9|12167.1|12166|12165.2|305
1611346500000|2021-01-22 20:15:00|12167.2|12166.3|12169.1|12168.5|12169.8|12169.1|12166.3|12165.7|222
1611346800000|2021-01-22 20:20:00|12169.2|12168.6|12170|12169.1|12170.4|12169.5|12168.6|12167.8|193
1611347100000|2021-01-22 20:25:00|12169.8|12169.2|12169.2|12168.3|12170.6|12169.7|12169.1|12168.2|162
1611347400000|2021-01-22 20:30:00|12169.1|12168.2|12170|12169.1|12170.2|12169.3|12168.5|12167.8|231
1611347700000|2021-01-22 20:35:00|12170.1|12169.2|12170.2|12169.6|12170.8|12170.2|12169.3|12168.4|227
1611348000000|2021-01-22 20:40:00|12170.3|12169.7|12170.7|12169.8|12171.2|12170.4|12170.2|12169.4|216
1611348300000|2021-01-22 20:45:00|12170.6|12169.7|12171.7|12170.8|12172.3|12171.4|12169.9|12169|199
1611348600000|2021-01-22 20:50:00|12171.6|12171|12170.2|12169.3|12172|12171.2|12169.1|12168.4|288
1611348900000|2021-01-22 20:55:00|12170|12169.4|12168.5|12167.9|12172.5|12171.7|12168.5|12167.5|447
1611349200000|2021-01-22 21:00:00|12168.6|12167.7|12167.6|12166.7|12168.7|12167.8|12166.2|12165.1|384
1611349500000|2021-01-22 21:05:00|12167.7|12166.8|12168.3|12167.4|12169.1|12168.2|12167.4|12166.5|162
1611349800000|2021-01-22 21:10:00|12167.8|12166.9|12169.3|12168.4|12169.7|12168.8|12167.8|12166.9|211
1611350100000|2021-01-22 21:15:00|12169.2|12168.3|12169.7|12168.8|12171|12170.1|12168.8|12167.9|204
1611350400000|2021-01-22 21:20:00|12169.4|12168.5|12169.2|12168.3|12169.7|12168.8|12168.6|12167.7|187
1611350700000|2021-01-22 21:25:00|12169.3|12168.4|12170.2|12169.3|12171.3|12170.4|12169.1|12168.2|263
1611351000000|2021-01-22 21:30:00|12170.3|12169.4|12169|12168.1|12170.6|12169.7|12168.4|12167.5|220
1611351300000|2021-01-22 21:35:00|12169.1|12168.2|12168.3|12167.4|12169.7|12168.8|12168.3|12167.4|162
1611351600000|2021-01-22 21:40:00|12168.4|12167.5|12168.7|12167.8|12169.6|12168.7|12168.2|12167.3|277
1611351900000|2021-01-22 21:45:00|12169.1|12168.2|12170.8|12169.9|12172.1|12171.2|12168.6|12167.7|394
1611352200000|2021-01-22 21:50:00|12170.9|12170|12171|12170.1|12172.4|12171.5|12170.2|12169.3|342
1611352500000|2021-01-22 21:55:00|12171.1|12170.2|12171.6|12170.7|12173.2|12171.3|12170.6|12168.4|263
1611522000000|2021-01-24 21:00:00|12173|12161|12173.8|12161.8|12177.5|12165.5|12172.6|12160.6|14
1611522300000|2021-01-24 21:05:00|12173.7|12161.7|12173.9|12161.9|12173.9|12161.9|12173.3|12161.3|10
1611522600000|2021-01-24 21:10:00|12173.4|12161.4|12177.5|12165.5|12178.2|12168.2|12173.4|12161.4|21
1611522900000|2021-01-24 21:15:00|12173.4|12161.4|12177.5|12165.5|12177.5|12166.5|12170.1|12160.5|31
1611523200000|2021-01-24 21:20:00|12174|12162|12174|12162|12178.1|12167.1|12173|12161|18
1611523500000|2021-01-24 21:25:00|12173|12161|12176.5|12164.5|12178.1|12166.6|12173|12161|15
1611523800000|2021-01-24 21:30:00|12180.7|12168.7|12172.9|12160.9|12180.7|12168.7|12171.6|12159.6|15
1611524100000|2021-01-24 21:35:00|12172.1|12160.1|12173.1|12161.1|12177.5|12167|12172|12160|17
1611524400000|2021-01-24 21:40:00|12172.6|12160.6|12174.8|12163.7|12178.1|12166.6|12172.5|12160.5|16
1611524700000|2021-01-24 21:45:00|12172.3|12163.8|12172.3|12164.6|12173.6|12167.9|12172.2|12163.8|11
1611525000000|2021-01-24 21:50:00|12174.2|12164.7|12171.5|12161.7|12175|12168.9|12171.5|12161.7|21
1611525300000|2021-01-24 21:55:00|12175|12168.9|12176.5|12166.8|12177.5|12169.1|12169.9|12160.6|48
1611525600000|2021-01-24 22:00:00|12176.4|12166.1|12170.4|12161.2|12180.7|12169.5|12167.9|12158.8|126
1611525900000|2021-01-24 22:05:00|12170.5|12161.3|12170.3|12159.6|12173.2|12164.5|12164.7|12158.6|106
1611526200000|2021-01-24 22:10:00|12166|12161.2|12167.7|12161.7|12170.6|12165|12165.2|12159.3|129
1611526500000|2021-01-24 22:15:00|12168.2|12162.2|12169.9|12163.9|12172.6|12166.6|12168.2|12162.2|162
1611526800000|2021-01-24 22:20:00|12170.3|12164.3|12170.4|12164.4|12172.3|12166.3|12169|12163|104
1611527100000|2021-01-24 22:25:00|12170.6|12164.6|12172.1|12166.1|12174.7|12168.7|12167|12162.3|128
1611527400000|2021-01-24 22:30:00|12172|12166|12174.3|12168.3|12174.8|12168.8|12171.3|12165.3|105
1611527700000|2021-01-24 22:35:00|12173.2|12167.2|12171.2|12165.2|12173.9|12167.9|12170.8|12164.8|132
1611528000000|2021-01-24 22:40:00|12171.5|12165.5|12171.4|12165.4|12172|12166.2|12169.6|12164|169
1611528300000|2021-01-24 22:45:00|12171.6|12165.6|12171.1|12165.9|12172.5|12166.7|12170.3|12164.7|133
1611528600000|2021-01-24 22:50:00|12171.6|12165.8|12172.3|12166.3|12172.6|12166.6|12169.9|12164|196
1611528900000|2021-01-24 22:55:00|12172.4|12166.4|12169.6|12163.6|12172.4|12166.4|12168.9|12162.9|182
1611529200000|2021-01-24 23:00:00|12169.8|12163.8|12169.5|12167.6|12172|12168.1|12168.9|12163.8|691
1611529500000|2021-01-24 23:05:00|12169.6|12167.7|12170.4|12166.8|12171.2|12168|12167.8|12165.6|589
1611529800000|2021-01-24 23:10:00|12169.2|12167.5|12167.6|12165.9|12169.7|12167.8|12165.5|12163.3|537
1611530100000|2021-01-24 23:15:00|12167.9|12165.7|12167.6|12166.7|12167.9|12166.7|12165.9|12164|548
1611530400000|2021-01-24 23:20:00|12167.7|12166.6|12167.5|12166.6|12170.4|12169|12167.3|12166.2|436
1611530700000|2021-01-24 23:25:00|12167.7|12166.5|12165.8|12164.6|12168|12167|12165.5|12164.5|348
1611531000000|2021-01-24 23:30:00|12165.6|12164.7|12167.5|12166.6|12167.7|12166.7|12165.1|12164|323
1611531300000|2021-01-24 23:35:00|12167.6|12166.7|12169|12168.1|12169.5|12168.6|12166.5|12165.4|265
1611531600000|2021-01-24 23:40:00|12169.1|12168.2|12169.4|12168.5|12170.3|12169.4|12168.2|12167.3|188
1611531900000|2021-01-24 23:45:00|12169.8|12168.9|12170.3|12169.4|12171.3|12170.4|12169.6|12168.7|170
1611532200000|2021-01-24 23:50:00|12170.4|12169.5|12168.5|12167.6|12170.4|12169.5|12168.3|12167.4|111
1611532500000|2021-01-24 23:55:00|12168.4|12167.5|12167.5|12166.6|12170.1|12169.2|12167.4|12166.5|113
1611532800000|2021-01-25 00:00:00|12167.6|12166.7|12168.1|12167.2|12171.9|12171|12166.8|12165.9|394
1611533100000|2021-01-25 00:05:00|12168.2|12167.3|12169.1|12168.2|12170.6|12169.7|12167.6|12166.7|278
1611533400000|2021-01-25 00:10:00|12169|12168.1|12169.8|12168.9|12170.1|12169.3|12167.1|12166.2|215
1611533700000|2021-01-25 00:15:00|12169.7|12168.8|12171.1|12170.2|12171.7|12171|12168.8|12167.9|219
1611534000000|2021-01-25 00:20:00|12171|12170.1|12170.4|12169.5|12171.6|12170.7|12167.9|12167.1|287
1611534300000|2021-01-25 00:25:00|12170.3|12169.4|12171.9|12171|12172.8|12172|12170|12169.3|274
1611534600000|2021-01-25 00:30:00|12171.7|12170.8|12172.3|12171.4|12172.7|12171.9|12171|12170.1|269
1611534900000|2021-01-25 00:35:00|12172.2|12171.3|12171|12170.1|12172.6|12171.8|12170.9|12170|246
1611535200000|2021-01-25 00:40:00|12171.4|12170.5|12173.1|12172.2|12173.8|12172.9|12171|12170.1|212
1611535500000|2021-01-25 00:45:00|12173|12172.1|12171.5|12170.6|12174|12173.3|12171|12170.1|253
1611535800000|2021-01-25 00:50:00|12171.6|12170.7|12170.4|12169.5|12172.4|12171.6|12170.3|12169.5|290
1611536100000|2021-01-25 00:55:00|12170.5|12169.6|12168.3|12167.4|12170.5|12169.7|12167|12166.1|299
1611536400000|2021-01-25 01:00:00|12168.4|12167.5|12162.4|12161.5|12169.4|12168.5|12162.2|12161.5|518
1611536700000|2021-01-25 01:05:00|12162.6|12161.8|12165.3|12164.4|12165.9|12165|12162.5|12161.7|408
1611537000000|2021-01-25 01:10:00|12165.4|12164.5|12166.8|12166.2|12167.9|12167.3|12164.8|12163.9|395
1611537300000|2021-01-25 01:15:00|12167.1|12166.5|12165|12164.1|12169.1|12168.2|12164.4|12163.8|441
1611537600000|2021-01-25 01:20:00|12164.9|12164|12164.3|12163.7|12165|12164.4|12163.3|12162.5|306
1611537900000|2021-01-25 01:25:00|12164.4|12163.8|12164.3|12163.7|12165.5|12164.7|12162.9|12162.3|294
1611538200000|2021-01-25 01:30:00|12164.4|12163.8|12165.4|12164.8|12167.5|12166.9|12164.2|12163.6|348
1611538500000|2021-01-25 01:35:00|12165.3|12164.7|12162|12161.1|12166.4|12165.8|12161.5|12160.7|373
1611538800000|2021-01-25 01:40:00|12162.1|12161.2|12160.9|12160.3|12164.1|12163.2|12160.6|12159.8|364
1611539100000|2021-01-25 01:45:00|12161.1|12160.2|12163.3|12162.7|12164|12163.4|12160.7|12160|310
1611539400000|2021-01-25 01:50:00|12163|12162.4|12164|12163.4|12165|12164.4|12161.8|12161|380
1611539700000|2021-01-25 01:55:00|12163.9|12163.3|12164.8|12163.9|12165.5|12164.7|12162.8|12162.1|345
1611540000000|2021-01-25 02:00:00|12164.9|12164|12166.1|12165.5|12166.6|12165.9|12164.9|12164|270
1611540300000|2021-01-25 02:05:00|12166.2|12165.6|12168.6|12167.7|12169|12168.4|12166.1|12165.5|337
1611540600000|2021-01-25 02:10:00|12168.7|12167.8|12165.9|12165.3|12169.1|12168.4|12165.8|12165|226
1611540900000|2021-01-25 02:15:00|12166|12165.4|12169.4|12168.5|12169.6|12168.9|12165.9|12165.2|270
1611541200000|2021-01-25 02:20:00|12169.2|12168.3|12168.8|12168.2|12169.8|12169|12167.4|12166.7|350
1611541500000|2021-01-25 02:25:00|12168.7|12168.1|12168.7|12167.8|12169.3|12168.7|12168.1|12167.5|196
1611541800000|2021-01-25 02:30:00|12168.6|12167.7|12170.2|12169.3|12170.4|12169.7|12168.5|12167.6|185
1611542100000|2021-01-25 02:35:00|12170|12169.1|12172.9|12172.3|12173.6|12173|12169.9|12169|309
1611542400000|2021-01-25 02:40:00|12173|12172.4|12174.4|12173.8|12174.6|12173.8|12172.1|12171.5|197
1611542700000|2021-01-25 02:45:00|12174.3|12173.7|12174.5|12173.6|12175.4|12174.8|12172.8|12172.2|274
1611543000000|2021-01-25 02:50:00|12174.6|12173.7|12175.2|12174.6|12175.9|12175.3|12174.1|12173.4|311
1611543300000|2021-01-25 02:55:00|12175.1|12174.5|12170.9|12170|12175.1|12174.5|12169.5|12168.9|462
1611543600000|2021-01-25 03:00:00|12171|12170.1|12175.3|12174.7|12175.3|12174.7|12171|12170.1|389
1611543900000|2021-01-25 03:05:00|12175.2|12174.6|12174.1|12173.2|12175.3|12174.7|12173.4|12172.7|201
1611544200000|2021-01-25 03:10:00|12174|12173.1|12174.5|12173.9|12174.8|12174|12173.7|12172.8|149
1611544500000|2021-01-25 03:15:00|12174.7|12173.8|12176.5|12175.9|12176.7|12176|12174.1|12173.4|212
1611544800000|2021-01-25 03:20:00|12176.4|12175.8|12176.1|12175.2|12178.2|12177.5|12176|12175.1|173
1611545100000|2021-01-25 03:25:00|12176|12175.1|12177.4|12176.8|12177.8|12177|12175.9|12175.1|176
1611545400000|2021-01-25 03:30:00|12177.5|12176.9|12176.4|12175.8|12178|12177.1|12175.3|12174.6|209
1611545700000|2021-01-25 03:35:00|12176.1|12175.5|12176.4|12175.8|12177|12176.2|12175.2|12174.6|186
1611546000000|2021-01-25 03:40:00|12176.5|12175.9|12177.3|12176.7|12177.4|12176.8|12175.9|12175.3|125
1611546300000|2021-01-25 03:45:00|12177.2|12176.6|12174.4|12173.8|12177.4|12176.8|12174.3|12173.5|192
1611546600000|2021-01-25 03:50:00|12174.3|12173.7|12175|12174.4|12175.6|12174.9|12173.8|12173.2|207
1611546900000|2021-01-25 03:55:00|12175.1|12174.5|12175.6|12174.7|12176.4|12175.8|12174.1|12173.5|218
1611547200000|2021-01-25 04:00:00|12175.4|12174.8|12176|12175.4|12176.5|12175.7|12175.4|12174.7|182
1611547500000|2021-01-25 04:05:00|12175.9|12175.3|12177.5|12176.9|12177.6|12177|12175.8|12175.2|144
1611547800000|2021-01-25 04:10:00|12177.3|12176.7|12176.5|12175.9|12177.8|12177.1|12176.3|12175.6|152
1611548100000|2021-01-25 04:15:00|12176.7|12176.1|12178.5|12177.9|12178.7|12178.1|12176.7|12176.1|198
1611548400000|2021-01-25 04:20:00|12178.6|12178|12178.1|12177.5|12179.1|12178.4|12177.4|12176.7|144
1611548700000|2021-01-25 04:25:00|12178.2|12177.6|12179.1|12178.5|12180.1|12179.2|12178|12177.3|127
1611549000000|2021-01-25 04:30:00|12179.2|12178.6|12180.5|12179.9|12180.7|12180.1|12179|12178.4|145
1611549300000|2021-01-25 04:35:00|12179.9|12179.3|12178.3|12177.4|12180.4|12179.7|12177.4|12176.8|205
1611549600000|2021-01-25 04:40:00|12178.2|12177.6|12178.7|12177.8|12179.6|12178.7|12178.2|12177.6|195
1611549900000|2021-01-25 04:45:00|12178.8|12177.9|12179.9|12179|12180|12179.2|12178.2|12177.4|164
1611550200000|2021-01-25 04:50:00|12180|12179.1|12178.1|12177.5|12180.2|12179.4|12178.1|12177.3|123
1611550500000|2021-01-25 04:55:00|12178|12177.4|12176.5|12175.6|12178.1|12177.4|12175.8|12175.1|198
1611550800000|2021-01-25 05:00:00|12176.6|12175.7|12176.3|12175.7|12177.2|12176.6|12175.4|12174.6|188
1611551100000|2021-01-25 05:05:00|12176.2|12175.6|12176.7|12176.1|12177|12176.2|12175.3|12174.5|212
1611551400000|2021-01-25 05:10:00|12176.8|12176.2|12179.1|12178.5|12179.4|12178.6|12176.7|12175.8|229
1611551700000|2021-01-25 05:15:00|12179.2|12178.6|12178|12177.1|12179.3|12178.6|12177.4|12176.6|180
1611552000000|2021-01-25 05:20:00|12177.8|12177.2|12179.6|12178.7|12179.6|12178.9|12177.6|12176.7|142
1611552300000|2021-01-25 05:25:00|12179.5|12178.6|12179.3|12178.4|12180.9|12180.2|12178.8|12178.2|240
1611552600000|2021-01-25 05:30:00|12179.4|12178.5|12180.5|12179.6|12181.4|12180.6|12179|12178.2|319
1611552900000|2021-01-25 05:35:00|12180.6|12179.7|12180.5|12179.6|12181.3|12180.6|12179.6|12178.8|219
1611553200000|2021-01-25 05:40:00|12180.8|12179.9|12177.7|12176.8|12180.9|12180.2|12177.2|12176.4|245
1611553500000|2021-01-25 05:45:00|12177.6|12176.7|12178.7|12177.8|12179.3|12178.6|12177.3|12176.6|248
1611553800000|2021-01-25 05:50:00|12178.5|12177.6|12178.4|12177.5|12178.6|12177.9|12177.9|12177|174
1611554100000|2021-01-25 05:55:00|12178.7|12177.8|12181.1|12180.5|12181.3|12180.7|12178.5|12177.7|289
1611554400000|2021-01-25 06:00:00|12181.2|12180.3|12182.4|12181.8|12183.9|12183|12180.9|12180.2|424
1611554700000|2021-01-25 06:05:00|12182.5|12181.9|12182.1|12181.2|12183.1|12182.5|12181.7|12180.8|238
1611555000000|2021-01-25 06:10:00|12182|12181.1|12181.3|12180.7|12183.1|12182.5|12181.1|12180.2|270
1611555300000|2021-01-25 06:15:00|12181.5|12180.6|12179.8|12178.9|12181.7|12180.8|12176.6|12175.5|416
1611555600000|2021-01-25 06:20:00|12179.9|12179|12180|12179.4|12182.1|12181.4|12178.9|12178.3|352
1611555900000|2021-01-25 06:25:00|12179.9|12179.3|12180|12179.4|12180.1|12179.5|12178.2|12177.6|329
1611556200000|2021-01-25 06:30:00|12180.1|12179.5|12179.2|12178.6|12180.1|12179.5|12178.8|12178.2|145
1611556500000|2021-01-25 06:35:00|12179.3|12178.7|12178.4|12177.8|12179.4|12178.8|12177.2|12176.3|287
1611556800000|2021-01-25 06:40:00|12178.3|12177.7|12179.2|12178.6|12180.4|12179.8|12175.9|12175.2|311
1611557100000|2021-01-25 06:45:00|12179.4|12178.8|12180|12179.4|12181.7|12181|12179.4|12178.8|250
1611557400000|2021-01-25 06:50:00|12180.1|12179.2|12174.9|12174.3|12180.1|12179.3|12174.8|12174.1|334
1611557700000|2021-01-25 06:55:00|12175|12174.4|12177.6|12176.7|12177.8|12177|12174.3|12173.7|313
1611558000000|2021-01-25 07:00:00|12177.9|12177|12178.4|12177.8|12179.9|12179.3|12176.7|12176.1|576
1611558300000|2021-01-25 07:05:00|12178.3|12177.7|12175.4|12174.8|12178.8|12178|12174.6|12173.8|428
1611558600000|2021-01-25 07:10:00|12175.3|12174.7|12173.9|12173.3|12176.6|12175.8|12173.7|12173|412
1611558900000|2021-01-25 07:15:00|12173.5|12172.9|12175.2|12174.3|12177|12176.4|12173.5|12172.8|351
1611559200000|2021-01-25 07:20:00|12175.1|12174.2|12174.4|12173.8|12177.7|12176.8|12172.1|12171.5|490
1611559500000|2021-01-25 07:25:00|12174.8|12173.9|12176.6|12175.7|12177.2|12176.5|12174.7|12173.9|387
1611559800000|2021-01-25 07:30:00|12176.7|12176.1|12177.4|12176.5|12177.9|12177.3|12175.7|12175|357
1611560100000|2021-01-25 07:35:00|12177.5|12176.6|12178.3|12177.4|12179.2|12178.6|12175.5|12174.9|423
1611560400000|2021-01-25 07:40:00|12178.4|12177.5|12181|12180.4|12183.1|12182.5|12177.8|12177.2|489
1611560700000|2021-01-25 07:45:00|12181.1|12180.5|12179.9|12179.3|12183.1|12182.5|12179|12178.2|488
1611561000000|2021-01-25 07:50:00|12180|12179.4|12181.1|12180.5|12182.4|12181.8|12178.1|12177.3|455
1611561300000|2021-01-25 07:55:00|12181.2|12180.6|12180.1|12179.2|12182.3|12181.7|12178.8|12178.2|596
1611561600000|2021-01-25 08:00:00|12180|12179.1|12177.8|12177.2|12180.4|12179.8|12176.2|12175.6|792
1611561900000|2021-01-25 08:05:00|12177.7|12177.1|12178.4|12177.8|12180.6|12180|12176.2|12175.6|597
1611562200000|2021-01-25 08:10:00|12178.2|12177.6|12175|12174.4|12178.2|12177.6|12173.6|12173|650
1611562500000|2021-01-25 08:15:00|12175.1|12174.5|12170.7|12169.8|12175.8|12175.1|12169.1|12168.2|552
1611562800000|2021-01-25 08:20:00|12170.6|12169.7|12176.1|12175.5|12177.6|12177|12169.2|12168.3|641
1611563100000|2021-01-25 08:25:00|12176|12175.4|12177.2|12176.3|12177.5|12176.9|12170.4|12169.8|707
1611563400000|2021-01-25 08:30:00|12177.1|12176.2|12175.8|12175.2|12177.2|12176.5|12174|12173.3|434
1611563700000|2021-01-25 08:35:00|12175.9|12175.3|12177|12176.4|12177.2|12176.6|12174.8|12174.2|387
1611564000000|2021-01-25 08:40:00|12177.1|12176.5|12174|12173.4|12177.4|12176.8|12173.3|12172.7|516
1611564300000|2021-01-25 08:45:00|12174.1|12173.5|12175.9|12175.3|12176.8|12176.2|12173.4|12172.7|385
1611564600000|2021-01-25 08:50:00|12176|12175.4|12171|12170.4|12176.2|12175.5|12169|12168.4|520
1611564900000|2021-01-25 08:55:00|12171.1|12170.5|12173.8|12172.9|12175.2|12174.5|12170.6|12170|478
1611565200000|2021-01-25 09:00:00|12173.7|12172.8|12161|12160.4|12175.5|12174.1|12161|12160.4|1023
1611565500000|2021-01-25 09:05:00|12161.1|12160.5|12164|12163.4|12165.1|12164.5|12161|12160.4|649
1611565800000|2021-01-25 09:10:00|12164.1|12163.5|12163|12162.4|12166.2|12165.6|12162.9|12162.3|506
1611566100000|2021-01-25 09:15:00|12162.9|12162.3|12157.2|12156.6|12163|12162.4|12156.5|12155.7|634
1611566400000|2021-01-25 09:20:00|12157.1|12156.5|12153.6|12153|12157.4|12156.6|12153.2|12152.6|635
1611566700000|2021-01-25 09:25:00|12153.7|12153.1|12156.4|12155.5|12156.4|12155.5|12148.7|12147.8|879
1611567000000|2021-01-25 09:30:00|12156.5|12155.6|12157.1|12156.5|12159|12158.3|12155.1|12154.4|602
1611567300000|2021-01-25 09:35:00|12157.2|12156.6|12154.6|12153.7|12159.4|12158.8|12154.3|12153.7|601
1611567600000|2021-01-25 09:40:00|12154.7|12153.8|12149.9|12149.3|12155.2|12154.6|12148.5|12147.9|665
1611567900000|2021-01-25 09:45:00|12150|12149.4|12147.5|12146.9|12150.6|12150|12145.6|12145|741
1611568200000|2021-01-25 09:50:00|12147.6|12147|12149.8|12148.9|12150.8|12150|12144.5|12143.6|632
1611568500000|2021-01-25 09:55:00|12149.7|12148.8|12148|12147.4|12151.4|12150.6|12146.8|12146|614
1611568800000|2021-01-25 10:00:00|12147.9|12147.3|12145.6|12145|12147.9|12147.3|12140.9|12140|784
1611569100000|2021-01-25 10:05:00|12145.7|12145.1|12145.2|12144.6|12146.3|12145.7|12142.5|12141.8|538
1611569400000|2021-01-25 10:10:00|12145.3|12144.4|12141.4|12140.8|12147.2|12146.6|12141|12140.3|581
1611569700000|2021-01-25 10:15:00|12141.3|12140.7|12146.4|12145.5|12146.8|12145.9|12140.5|12139.7|450
1611570000000|2021-01-25 10:20:00|12146.3|12145.7|12149.1|12148.5|12151|12150.4|12146.2|12145.6|531
1611570300000|2021-01-25 10:25:00|12149.2|12148.6|12150.2|12149.6|12150.6|12149.8|12148.4|12147.8|569
1611570600000|2021-01-25 10:30:00|12150.3|12149.7|12151.3|12150.7|12153.7|12153.1|12148.4|12147.8|547
1611570900000|2021-01-25 10:35:00|12151.2|12150.6|12153.3|12152.7|12153.8|12153|12149.5|12148.7|487
1611571200000|2021-01-25 10:40:00|12153.4|12152.8|12153.2|12152.6|12155|12154.4|12152.7|12152.1|443
1611571500000|2021-01-25 10:45:00|12153.3|12152.7|12154.6|12154|12155.8|12155.2|12149.6|12149|547
1611571800000|2021-01-25 10:50:00|12154.7|12153.8|12153.1|12152.5|12155.7|12154.8|12151.6|12150.8|567
1611572100000|2021-01-25 10:55:00|12153|12152.4|12157.6|12157|12159.6|12158.7|12152.7|12152.1|607
1611572400000|2021-01-25 11:00:00|12157.8|12157.2|12159.2|12158.6|12159.7|12159.1|12155.9|12155.3|500
1611572700000|2021-01-25 11:05:00|12159.1|12158.5|12155|12154.4|12159.5|12158.9|12155|12154.3|474
1611573000000|2021-01-25 11:10:00|12154.9|12154.3|12156.9|12156.3|12157.1|12156.5|12154.9|12154.2|354
1611573300000|2021-01-25 11:15:00|12156.8|12156.2|12156.7|12156.1|12157.1|12156.5|12154.7|12154.1|389
1611573600000|2021-01-25 11:20:00|12156.8|12156.2|12158.6|12158|12159.9|12159.2|12155.5|12154.9|345
1611573900000|2021-01-25 11:25:00|12158.7|12158.1|12158.6|12158|12161.8|12161.1|12158.4|12157.7|475
1611574200000|2021-01-25 11:30:00|12158.7|12157.8|12157.6|12157|12158.8|12158.1|12156.9|12156.3|402
1611574500000|2021-01-25 11:35:00|12157.5|12156.9|12158.1|12157.5|12158.5|12157.9|12156.5|12155.7|337
1611574800000|2021-01-25 11:40:00|12158|12157.4|12158.9|12158.3|12159.1|12158.5|12157.1|12156.4|246
1611575100000|2021-01-25 11:45:00|12158.7|12158.1|12160.9|12160|12163|12162.4|12156.6|12156|601
1611575400000|2021-01-25 11:50:00|12160.7|12160.1|12161|12160.4|12162.7|12162.1|12160.3|12159.7|376
1611575700000|2021-01-25 11:55:00|12160.9|12160.3|12157.1|12156.5|12161.7|12161.1|12156.8|12156.2|649
1611576000000|2021-01-25 12:00:00|12156.9|12156.3|12153.6|12153|12157.4|12156.8|12153.5|12152.8|686
1611576300000|2021-01-25 12:05:00|12153.7|12153.1|12156.2|12155.3|12156.6|12156|12153.4|12152.5|421
1611576600000|2021-01-25 12:10:00|12156.3|12155.4|12158.2|12157.6|12158.9|12158.3|12155.3|12154.7|386
1611576900000|2021-01-25 12:15:00|12158|12157.4|12158.4|12157.8|12159.9|12159.3|12156.9|12156.3|351
1611577200000|2021-01-25 12:20:00|12158.6|12157.7|12156.7|12156.1|12159.1|12158.4|12156.5|12155.8|329
1611577500000|2021-01-25 12:25:00|12156.6|12156|12153.9|12153.3|12157.6|12157|12153.8|12153.1|460
1611577800000|2021-01-25 12:30:00|12153.8|12153.2|12156|12155.4|12157.2|12156.6|12153.4|12152.7|446
1611578100000|2021-01-25 12:35:00|12156.1|12155.5|12150.5|12149.6|12156.5|12155.9|12150.2|12149.4|632
1611578400000|2021-01-25 12:40:00|12150.6|12149.7|12152.9|12152.3|12153|12152.4|12150.1|12149.5|498
1611578700000|2021-01-25 12:45:00|12153|12152|12156.8|12155.9|12156.9|12156.1|12151.8|12151.1|451
1611579000000|2021-01-25 12:50:00|12156.7|12155.8|12155.4|12154.8|12156.8|12156.2|12155|12154.4|451
1611579300000|2021-01-25 12:55:00|12155.5|12154.9|12153.7|12153.1|12155.8|12155.2|12150.5|12149.9|613
1611579600000|2021-01-25 13:00:00|12153.8|12153.2|12153.5|12152.9|12153.9|12153.3|12150.5|12149.9|630
1611579900000|2021-01-25 13:05:00|12153.6|12153|12152.8|12152.2|12153.8|12153.2|12150.7|12150.1|486
1611580200000|2021-01-25 13:10:00|12152.9|12152.3|12151.9|12151.3|12153.2|12152.6|12150.8|12150.2|476
1611580500000|2021-01-25 13:15:00|12152.5|12151.9|12151.4|12150.5|12153.2|12152.6|12150.8|12150.2|475
1611580800000|2021-01-25 13:20:00|12151.2|12150.6|12152.9|12152.3|12153.4|12152.8|12150.8|12150.1|497
1611581100000|2021-01-25 13:25:00|12153|12152.4|12151.6|12150.7|12153.4|12152.8|12151.1|12150.5|427
1611581400000|2021-01-25 13:30:00|12151.5|12150.9|12151.5|12150.9|12152.9|12152.3|12146.7|12146.1|516
1611581700000|2021-01-25 13:35:00|12151.7|12150.8|12147.2|12146.3|12151.9|12151.1|12146.7|12146.1|540
1611582000000|2021-01-25 13:40:00|12147.4|12146.5|12146.3|12145.7|12148.1|12147.5|12143.8|12143.1|705
1611582300000|2021-01-25 13:45:00|12146.4|12145.8|12147.2|12146.6|12148.2|12147.6|12145.2|12144.6|510
1611582600000|2021-01-25 13:50:00|12147.3|12146.4|12150|12149.4|12152.2|12151.6|12146.7|12146.1|494
1611582900000|2021-01-25 13:55:00|12149.9|12149.3|12147.5|12146.6|12150.5|12149.9|12147.2|12146.4|519
1611583200000|2021-01-25 14:00:00|12147.3|12146.7|12151.3|12150.7|12152|12151.4|12147.3|12146.7|498
1611583500000|2021-01-25 14:05:00|12151.5|12150.9|12151.3|12150.7|12152.9|12152.2|12149.6|12149|406
1611583800000|2021-01-25 14:10:00|12151.2|12150.6|12148.4|12147.8|12151.4|12150.8|12147.6|12146.9|505
1611584100000|2021-01-25 14:15:00|12148.3|12147.7|12146.9|12146|12149.9|12149.3|12146.6|12146|518
1611584400000|2021-01-25 14:20:00|12146.8|12146.3|12143.4|12142.8|12147.9|12147.2|12143.2|12142.3|659
1611584700000|2021-01-25 14:25:00|12143.3|12142.7|12144.4|12143.5|12145.7|12144.9|12140.8|12140.2|568
1611585000000|2021-01-25 14:30:00|12144.2|12143.8|12145.9|12145|12150.1|12149.5|12143|12142.1|858
1611585300000|2021-01-25 14:35:00|12146|12145.1|12141.2|12140.6|12147.7|12147|12140.3|12139.6|936
1611585600000|2021-01-25 14:40:00|12141.3|12140.7|12141.1|12140.5|12142.7|12142|12136.4|12135.5|831
1611585900000|2021-01-25 14:45:00|12141.4|12140.7|12127.9|12127|12141.8|12141|12126.2|12125.3|1078
1611586200000|2021-01-25 14:50:00|12127.8|12126.9|12123.8|12122.9|12128.9|12128|12120.4|12119.8|1137
1611586500000|2021-01-25 14:55:00|12123.7|12122.8|12121.1|12120.5|12125.5|12124.9|12119.9|12119.3|897
1611586800000|2021-01-25 15:00:00|12121|12120.4|12126.2|12125.6|12127.3|12126.7|12118.4|12117.8|991
1611587100000|2021-01-25 15:05:00|12126.1|12125.5|12123.7|12123.1|12126.5|12125.9|12122.9|12122.3|879
1611587400000|2021-01-25 15:10:00|12123.9|12123|12122.7|12122.1|12124.4|12123.7|12116.4|12115.6|1034
1611587700000|2021-01-25 15:15:00|12122.6|12122|12120.3|12119.4|12123.2|12122.6|12117.3|12116.7|856
1611588000000|2021-01-25 15:20:00|12120.4|12119.5|12128|12127.1|12128|12127.3|12119.1|12118.3|725
1611588300000|2021-01-25 15:25:00|12127.8|12127.2|12121.3|12120.4|12128.5|12127.7|12121|12120.1|715
1611588600000|2021-01-25 15:30:00|12121.4|12120.5|12124|12123.4|12124.3|12123.7|12118.9|12118.2|892
1611588900000|2021-01-25 15:35:00|12124.2|12123.6|12124.3|12123.4|12125.2|12124.5|12121|12120.2|818
1611589200000|2021-01-25 15:40:00|12124.4|12123.5|12122.4|12121.5|12125.7|12124.8|12121.1|12120.3|637
1611589500000|2021-01-25 15:45:00|12121.9|12121.3|12120.3|12119.4|12126.8|12126|12120.3|12119.4|836
1611589800000|2021-01-25 15:50:00|12120.2|12119.6|12124.2|12123.6|12126.4|12125.7|12119.8|12119.1|963
1611590100000|2021-01-25 15:55:00|12124.5|12123.9|12130.6|12130|12131.7|12131.1|12123.6|12123|1048
1611590400000|2021-01-25 16:00:00|12130.5|12129.9|12126.3|12125.7|12132.6|12132|12124.7|12124.1|953
1611590700000|2021-01-25 16:05:00|12126.6|12126|12120.3|12119.7|12126.8|12126.1|12119.9|12119.2|1120
1611591000000|2021-01-25 16:10:00|12120.6|12119.8|12125.8|12124.9|12127|12126.2|12120.4|12119.6|1006
1611591300000|2021-01-25 16:15:00|12125.9|12125|12127.3|12126.7|12127.8|12126.9|12123|12122.4|987
1611591600000|2021-01-25 16:20:00|12127.2|12126.6|12127.5|12126.9|12130.5|12129.9|12126.9|12126.2|844
1611591900000|2021-01-25 16:25:00|12127.4|12126.8|12131.8|12130.9|12132.5|12131.9|12127.4|12126.6|789
1611592200000|2021-01-25 16:30:00|12131.7|12131.1|12132.7|12132.1|12133.2|12132.5|12128.6|12127.8|731
1611592500000|2021-01-25 16:35:00|12132.5|12131.6|12135.6|12134.7|12136|12135.2|12131.7|12130.8|692
1611592800000|2021-01-25 16:40:00|12135.5|12134.6|12135.8|12135.2|12136.4|12135.5|12133.5|12132.9|622
1611593100000|2021-01-25 16:45:00|12135.7|12135.1|12134.6|12134|12138.5|12137.9|12134.6|12133.9|694
1611593400000|2021-01-25 16:50:00|12134.8|12134.2|12135.6|12135|12138.2|12137.5|12134|12133.2|511
1611593700000|2021-01-25 16:55:00|12135.5|12134.9|12137.3|12136.4|12138.6|12137.9|12134.9|12134.1|620
1611594000000|2021-01-25 17:00:00|12137.2|12136.3|12139.8|12139.2|12141.3|12140.5|12136.7|12135.9|500
1611594300000|2021-01-25 17:05:00|12139.9|12139.3|12140.7|12140.1|12141.6|12141|12137.6|12137|519
1611594600000|2021-01-25 17:10:00|12140.6|12139.8|12142.2|12141.6|12143.2|12142.5|12140.4|12139.8|414
1611594900000|2021-01-25 17:15:00|12142.3|12141.7|12142.4|12141.5|12143.2|12142.6|12138.7|12137.9|533
1611595200000|2021-01-25 17:20:00|12142.3|12141.4|12139.5|12138.9|12144.6|12143.9|12139.3|12138.5|642
1611595500000|2021-01-25 17:25:00|12139.4|12138.8|12141|12140.4|12142.5|12141.7|12139.4|12138.8|584
1611595800000|2021-01-25 17:30:00|12141.1|12140.5|12142.4|12141.8|12143.8|12143|12141|12140.2|551
1611596100000|2021-01-25 17:35:00|12142.5|12141.9|12143.5|12142.9|12144.7|12144|12141.3|12140.6|431
1611596400000|2021-01-25 17:40:00|12143.6|12143|12145.6|12144.7|12146.8|12146.1|12143.3|12142.5|412
1611596700000|2021-01-25 17:45:00|12145.5|12144.6|12146.8|12145.9|12148.3|12147.5|12145.1|12144.4|553
1611597000000|2021-01-25 17:50:00|12147|12146.2|12145.1|12144.5|12147|12146.4|12143.5|12142.6|544
1611597300000|2021-01-25 17:55:00|12145|12144.4|12145|12144.1|12146.2|12145.5|12144.6|12143.7|484
1611597600000|2021-01-25 18:00:00|12144.8|12144.2|12145.7|12144.8|12146.6|12145.7|12144.4|12143.7|387
1611597900000|2021-01-25 18:05:00|12145.6|12144.7|12143.5|12142.9|12145.7|12144.8|12143.1|12142.2|314
1611598200000|2021-01-25 18:10:00|12143.6|12143|12145.1|12144.2|12147|12146.4|12143.4|12142.7|464
1611598500000|2021-01-25 18:15:00|12145|12144.1|12143.1|12142.2|12146.2|12145.4|12142.5|12141.9|459
1611598800000|2021-01-25 18:20:00|12142.9|12142.3|12143.9|12143|12144.9|12144.1|12142.5|12141.8|377
1611599100000|2021-01-25 18:25:00|12143.8|12142.9|12144.4|12143.5|12144.7|12144|12143.2|12142.6|370
1611599400000|2021-01-25 18:30:00|12144.6|12143.7|12141|12140.4|12144.8|12144|12140.9|12140.3|324
1611599700000|2021-01-25 18:35:00|12140.9|12140.3|12141.9|12141.3|12142.4|12141.8|12140.5|12139.9|280
1611600000000|2021-01-25 18:40:00|12141.8|12141.2|12140.9|12140.3|12142.1|12141.4|12140.9|12140.2|221
1611600300000|2021-01-25 18:45:00|12141|12140.4|12142.9|12142.3|12143.2|12142.4|12140.6|12139.9|423
1611600600000|2021-01-25 18:50:00|12143.1|12142.2|12142.5|12141.9|12143.7|12143.1|12142.2|12141.6|223
1611600900000|2021-01-25 18:55:00|12142.4|12141.8|12143.5|12142.9|12144.6|12144|12142.2|12141.6|243
1611601200000|2021-01-25 19:00:00|12143.4|12142.8|12144.5|12143.9|12144.6|12144|12141.7|12141.1|350
1611601500000|2021-01-25 19:05:00|12144.7|12144.1|12142.8|12142.2|12144.9|12144.3|12142.7|12142.1|256
1611601800000|2021-01-25 19:10:00|12142.7|12142.1|12142.5|12141.9|12143.5|12142.9|12141.9|12141.2|237
1611602100000|2021-01-25 19:15:00|12142.4|12141.8|12142.4|12141.8|12142.9|12142.2|12141.3|12140.7|267
1611602400000|2021-01-25 19:20:00|12142.7|12141.7|12139.4|12138.8|12142.7|12141.7|12138.9|12138.2|347
1611602700000|2021-01-25 19:25:00|12139.3|12138.7|12137.8|12137.2|12140|12139.3|12137.4|12136.7|293
1611603000000|2021-01-25 19:30:00|12137.5|12136.9|12138.3|12137.7|12138.5|12137.9|12137.2|12136.5|247
1611603300000|2021-01-25 19:35:00|12138.2|12137.6|12137.8|12137.2|12138.5|12137.9|12137.5|12136.9|153
1611603600000|2021-01-25 19:40:00|12137.6|12137|12138.3|12137.7|12138.5|12137.9|12137.5|12136.9|181
1611603900000|2021-01-25 19:45:00|12138.2|12137.6|12139.6|12138.7|12140.6|12140|12137.5|12136.9|216
1611604200000|2021-01-25 19:50:00|12139.5|12138.9|12138.5|12137.9|12140.2|12139.5|12137.7|12137.1|212
1611604500000|2021-01-25 19:55:00|12138.6|12138|12139.1|12138.5|12139.7|12138.8|12137.4|12136.8|326
1611604800000|2021-01-25 20:00:00|12139|12138.4|12139.2|12138.6|12140.9|12140.1|12139|12138.3|284
1611605100000|2021-01-25 20:05:00|12139.3|12138.7|12139.9|12139.3|12140.2|12139.4|12138.6|12137.7|231
1611605400000|2021-01-25 20:10:00|12140.1|12139.2|12138.3|12137.7|12140.1|12139.2|12137.7|12137.1|296
1611605700000|2021-01-25 20:15:00|12138.2|12137.6|12139.9|12139|12140|12139.4|12137.8|12137.2|252
1611606000000|2021-01-25 20:20:00|12140|12139.1|12138.6|12138|12140.5|12139.9|12138.4|12137.8|206
1611606300000|2021-01-25 20:25:00|12138.5|12137.9|12137.6|12136.7|12138.5|12137.9|12136.8|12136.2|189
1611606600000|2021-01-25 20:30:00|12137.4|12136.8|12137|12136.4|12137.9|12137.1|12136.6|12135.7|274
1611606900000|2021-01-25 20:35:00|12136.9|12136.3|12137.4|12136.8|12137.6|12136.9|12136.8|12136.1|146
1611607200000|2021-01-25 20:40:00|12137.3|12136.7|12139.8|12139.2|12140|12139.4|12137.3|12136.6|212
1611607500000|2021-01-25 20:45:00|12139.6|12139|12140.9|12140.3|12141.2|12140.5|12139.5|12138.6|285
1611607800000|2021-01-25 20:50:00|12141|12140.4|12140.7|12140.1|12141.2|12140.6|12140.4|12139.6|170
1611608100000|2021-01-25 20:55:00|12140.8|12140.2|12142|12141.1|12142.1|12141.4|12140.8|12140.2|294
1611608400000|2021-01-25 21:00:00|12141.9|12141|12141.4|12140.5|12142|12141.3|12140.2|12139.5|242
1611608700000|2021-01-25 21:05:00|12141|12140.4|12139.9|12139.3|12141.2|12140.4|12138.9|12138.3|175
1611609000000|2021-01-25 21:10:00|12139.8|12139.2|12140.1|12139.2|12140.3|12139.7|12139.2|12138.5|125
1611609300000|2021-01-25 21:15:00|12140|12139.1|12139.5|12138.6|12140.6|12139.8|12139.1|12138.3|175
1611609600000|2021-01-25 21:20:00|12139.6|12138.7|12140.5|12139.6|12140.5|12139.7|12139|12138.1|153
1611609900000|2021-01-25 21:25:00|12140.4|12139.5|12140.5|12139.6|12140.8|12140.2|12140|12139.3|115
1611610200000|2021-01-25 21:30:00|12140.6|12139.7|12142.1|12141.2|12142.3|12141.4|12140.5|12139.6|126
1611610500000|2021-01-25 21:35:00|12142|12141.1|12141.8|12141.2|12142.8|12141.9|12141.8|12141|121
1611610800000|2021-01-25 21:40:00|12141.7|12141.1|12142.2|12141.3|12142.3|12141.7|12141.1|12140.2|120
1611611100000|2021-01-25 21:45:00|12142.1|12141.2|12142.6|12141.7|12143.2|12142.3|12141.5|12140.6|124
1611611400000|2021-01-25 21:50:00|12142.5|12141.6|12142|12141.1|12144.2|12143.3|12141.9|12141|178
1611611700000|2021-01-25 21:55:00|12142.1|12141.2|12142.4|12136.4|12143.4|12142.3|12141.5|12136.3|404
1611612000000|2021-01-25 22:00:00|12142.3|12136.3|12144.8|12138.8|12144.8|12138.8|12142.3|12136.3|27
1611612300000|2021-01-25 22:05:00|12144.2|12138.2|12144.4|12138.4|12145.1|12139.1|12142.1|12136.7|90
1611612600000|2021-01-25 22:10:00|12144.5|12138.5|12146.9|12140.9|12147.9|12141.9|12143.4|12137.4|193
1611612900000|2021-01-25 22:15:00|12146.6|12140.6|12147.3|12141.3|12148|12142.5|12145.5|12140|152
1611613200000|2021-01-25 22:20:00|12147.4|12141.4|12147.3|12141.3|12148|12142.3|12145.5|12140.7|114
1611613500000|2021-01-25 22:25:00|12147.5|12141.5|12144|12138|12147.7|12142|12143.6|12137.6|148
1611613800000|2021-01-25 22:30:00|12143.3|12137.3|12146.4|12140.4|12146.7|12140.7|12143.3|12137.3|223
1611614100000|2021-01-25 22:35:00|12146.3|12140.3|12147.5|12141.5|12148.8|12142.8|12143.9|12137.9|483
1611614400000|2021-01-25 22:40:00|12147.7|12141.7|12144.9|12138.9|12147.8|12141.8|12142.6|12136.6|377
1611614700000|2021-01-25 22:45:00|12145.6|12139.6|12145.4|12140|12146.6|12140.6|12141|12136.3|714
1611615000000|2021-01-25 22:50:00|12145.3|12140.1|12145.1|12139.1|12146.6|12141.1|12144|12138.2|545
1611615300000|2021-01-25 22:55:00|12144.9|12139.4|12146.3|12140.8|12147.6|12141.6|12143.4|12137.5|478
1611615600000|2021-01-25 23:00:00|12146.7|12141.3|12144.1|12142.9|12147.5|12143.2|12142.9|12139.2|651
1611615900000|2021-01-25 23:05:00|12143.9|12143|12143.9|12142.3|12144.2|12143|12142.9|12141.8|301
1611616200000|2021-01-25 23:10:00|12143.4|12142.5|12143.7|12142|12143.8|12142.5|12142.3|12140.7|306
1611616500000|2021-01-25 23:15:00|12143.8|12142.2|12144.5|12143.6|12145.2|12144.1|12143.3|12141.9|229
1611616800000|2021-01-25 23:20:00|12144.7|12143.7|12144.4|12143.5|12145|12143.8|12144|12143|136
1611617100000|2021-01-25 23:25:00|12144.7|12143.3|12143.7|12142.8|12144.7|12143.4|12143|12142.1|162
1611617400000|2021-01-25 23:30:00|12143.9|12143|12143.6|12142.7|12144.6|12143.7|12143.4|12142.5|116
1611617700000|2021-01-25 23:35:00|12143.7|12142.8|12143.1|12142.2|12144.3|12143.4|12143.1|12142|72
1611618000000|2021-01-25 23:40:00|12143.2|12142.3|12143.3|12142.4|12143.4|12142.5|12143.1|12142.2|74
1611618300000|2021-01-25 23:45:00|12143.2|12142.3|12143.2|12142.3|12143.4|12142.5|12142.6|12141.7|125
1611618600000|2021-01-25 23:50:00|12143.1|12142.2|12143.2|12142.3|12143.7|12143|12143|12142.2|79
1611618900000|2021-01-25 23:55:00|12143.3|12142.4|12143.2|12142.3|12143.8|12143.1|12143.2|12142.3|90
1611619200000|2021-01-26 00:00:00|12143.4|12142.5|12140.3|12139.4|12143.4|12142.5|12138|12137.2|253
1611619500000|2021-01-26 00:05:00|12140.2|12139.3|12140.2|12139.3|12140.4|12139.5|12138.9|12138.2|121
1611619800000|2021-01-26 00:10:00|12140.3|12139.4|12140.7|12139.8|12141.8|12140.9|12140.2|12139.3|146
1611620100000|2021-01-26 00:15:00|12140|12139.1|12138.2|12137.3|12140|12139.1|12138|12137.2|182
1611620400000|2021-01-26 00:20:00|12138.3|12137.4|12137.9|12137.3|12138.6|12137.9|12136.9|12136.3|140
1611620700000|2021-01-26 00:25:00|12138.2|12137.6|12138|12137.1|12138.5|12137.8|12137.3|12136.7|147
1611621000000|2021-01-26 00:30:00|12138.1|12137.2|12138.1|12137.5|12138.4|12137.7|12136.2|12135.6|190
1611621300000|2021-01-26 00:35:00|12137.9|12137|12137.8|12137.2|12138.2|12137.5|12136.9|12136.2|99
1611621600000|2021-01-26 00:40:00|12137.7|12137.1|12136.5|12135.9|12137.9|12137.2|12135.7|12135.1|128
1611621900000|2021-01-26 00:45:00|12136.4|12135.8|12135.8|12134.9|12136.7|12136|12135.1|12134.3|142
1611622200000|2021-01-26 00:50:00|12135.9|12135|12136.2|12135.3|12137.2|12136.4|12135.6|12134.8|132
1611622500000|2021-01-26 00:55:00|12136|12135.1|12134.7|12133.8|12136.1|12135.5|12133.5|12132.8|186
1611622800000|2021-01-26 01:00:00|12134.9|12134|12136.5|12135.9|12136.5|12135.9|12134.8|12133.9|189
1611623100000|2021-01-26 01:05:00|12136.4|12135.8|12136.9|12136|12138.1|12137.5|12136.4|12135.8|219
1611623400000|2021-01-26 01:10:00|12136.6|12135.9|12137.7|12136.8|12138.1|12137.5|12136.2|12135.4|148
1611623700000|2021-01-26 01:15:00|12137.6|12136.7|12135.5|12134.9|12138|12137.3|12134.9|12134.3|201
1611624000000|2021-01-26 01:20:00|12135.4|12134.8|12135.2|12134.3|12136.2|12135.5|12134.9|12134.2|155
1611624300000|2021-01-26 01:25:00|12135.3|12134.4|12134.6|12133.7|12136.8|12136|12133.7|12133.1|221
1611624600000|2021-01-26 01:30:00|12134.7|12133.8|12136.2|12135.3|12136.2|12135.4|12134|12133.2|290
1611624900000|2021-01-26 01:35:00|12136|12135.4|12140.1|12139.2|12140.1|12139.3|12136|12135.2|331
1611625200000|2021-01-26 01:40:00|12139.9|12139.3|12138.9|12138|12140|12139.3|12138.8|12138|164
1611625500000|2021-01-26 01:45:00|12139|12138.1|12141.7|12140.8|12142.7|12141.8|12138.5|12137.6|187
1611625800000|2021-01-26 01:50:00|12141.8|12140.9|12144.6|12143.7|12145.7|12145|12141.8|12140.9|347
1611626100000|2021-01-26 01:55:00|12144.4|12143.5|12146|12145.1|12146.2|12145.5|12143.3|12142.6|342
1611626400000|2021-01-26 02:00:00|12145.9|12145|12145.3|12144.7|12146.7|12146|12145.2|12144.3|294
1611626700000|2021-01-26 02:05:00|12145.4|12144.8|12144.7|12143.8|12146.2|12145.4|12143.9|12143.2|282
1611627000000|2021-01-26 02:10:00|12144.8|12143.9|12144|12143.4|12145.5|12144.6|12142.8|12142.1|251
1611627300000|2021-01-26 02:15:00|12143.9|12143.3|12144.6|12143.7|12145.3|12144.6|12143.9|12143.3|216
1611627600000|2021-01-26 02:20:00|12144.7|12143.8|12143.9|12143.3|12145.2|12144.4|12143|12142.2|261
1611627900000|2021-01-26 02:25:00|12143.6|12143|12144|12143.1|12144.8|12143.9|12143.4|12142.6|238
1611628200000|2021-01-26 02:30:00|12143.9|12143.3|12144.6|12144|12144.8|12144|12142.9|12142.2|301
1611628500000|2021-01-26 02:35:00|12144.7|12143.8|12144.6|12144|12146.6|12145.8|12144.4|12143.8|214
1611628800000|2021-01-26 02:40:00|12144.3|12143.7|12144.9|12144|12145.2|12144.5|12144.1|12143.3|245
1611629100000|2021-01-26 02:45:00|12144.8|12144.2|12144.9|12144|12145.3|12144.7|12144.1|12143.3|185
1611629400000|2021-01-26 02:50:00|12145|12144.1|12144.9|12144.3|12145.2|12144.5|12143.6|12142.8|203
1611629700000|2021-01-26 02:55:00|12145|12144.1|12142.9|12142|12145.1|12144.5|12142.8|12142|219
1611630000000|2021-01-26 03:00:00|12142.8|12142.2|12143.3|12142.4|12143.3|12142.6|12141.9|12141.2|296
1611630300000|2021-01-26 03:05:00|12143.2|12142.3|12144.7|12144.1|12144.7|12144.1|12142.8|12142.2|268
1611630600000|2021-01-26 03:10:00|12144.6|12144|12142.1|12141.5|12144.7|12144.1|12142|12141.3|197
1611630900000|2021-01-26 03:15:00|12142.2|12141.6|12143.2|12142.6|12144.3|12143.6|12142.2|12141.6|207
1611631200000|2021-01-26 03:20:00|12143.1|12142.5|12143.2|12142.3|12143.5|12142.9|12141.2|12140.6|243
1611631500000|2021-01-26 03:25:00|12143|12142.4|12143.4|12142.5|12144.6|12143.8|12142|12141.3|214
1611631800000|2021-01-26 03:30:00|12143.3|12142.4|12142.7|12142.1|12143.8|12143|12142.2|12141.6|233
1611632100000|2021-01-26 03:35:00|12142.6|12142|12142.1|12141.5|12143.3|12142.6|12142.1|12141.5|212
1611632400000|2021-01-26 03:40:00|12142.2|12141.3|12141.8|12141.2|12142.7|12142|12141.6|12140.9|185
1611632700000|2021-01-26 03:45:00|12142|12141.4|12140.9|12140|12142.7|12142|12140.5|12139.7|167
1611633000000|2021-01-26 03:50:00|12140.8|12139.9|12138.5|12137.9|12141.3|12140.4|12138.3|12137.6|179
1611633300000|2021-01-26 03:55:00|12138.6|12137.7|12140.1|12139.5|12140.3|12139.5|12138.1|12137.5|205
1611633600000|2021-01-26 04:00:00|12140.2|12139.3|12138.7|12138.1|12140.3|12139.5|12138.5|12137.9|140
1611633900000|2021-01-26 04:05:00|12139|12138.4|12139.9|12139.3|12140.1|12139.3|12138.6|12138|149
1611634200000|2021-01-26 04:10:00|12139.8|12139.2|12139.8|12139.2|12140.4|12139.7|12139|12138.3|151
1611634500000|2021-01-26 04:15:00|12139.7|12139.1|12138.5|12137.9|12140|12139.2|12138.5|12137.8|163
1611634800000|2021-01-26 04:20:00|12138.6|12138|12138.6|12138|12139.2|12138.5|12138.4|12137.7|101
1611635100000|2021-01-26 04:25:00|12138.5|12137.9|12137.7|12136.8|12139.1|12138.5|12137.6|12136.7|166
1611635400000|2021-01-26 04:30:00|12137.6|12136.7|12132.4|12131.5|12137.6|12136.9|12130.9|12130|471
1611635700000|2021-01-26 04:35:00|12132.5|12131.6|12129.8|12128.9|12133.3|12132.6|12129.2|12128.5|399
1611636000000|2021-01-26 04:40:00|12129.7|12128.8|12129.9|12129|12131.4|12130.7|12129.5|12128.6|298
1611636300000|2021-01-26 04:45:00|12129.8|12128.9|12130|12129.1|12131|12130.4|12129.6|12128.9|189
1611636600000|2021-01-26 04:50:00|12130.1|12129.2|12128.8|12127.9|12130.1|12129.5|12128.1|12127.2|264
1611636900000|2021-01-26 04:55:00|12128.6|12127.7|12130.6|12130|12131.3|12130.7|12127.8|12127.1|341
1611637200000|2021-01-26 05:00:00|12130.7|12130.1|12128|12127.4|12131|12130.3|12127.9|12127.3|265
1611637500000|2021-01-26 05:05:00|12128.1|12127.5|12130|12129.4|12130.2|12129.5|12128.1|12127.5|192
1611637800000|2021-01-26 05:10:00|12129.9|12129.3|12129.6|12129|12130.2|12129.4|12128.6|12128|215
1611638100000|2021-01-26 05:15:00|12129.8|12128.9|12129.8|12128.9|12130.8|12129.9|12129|12128.3|257
1611638400000|2021-01-26 05:20:00|12129.6|12129|12128.8|12127.9|12130.2|12129.3|12127.4|12126.8|254
1611638700000|2021-01-26 05:25:00|12128.7|12128.1|12130.2|12129.3|12130.2|12129.5|12128.7|12127.8|166
1611639000000|2021-01-26 05:30:00|12130.4|12129.5|12130.2|12129.3|12131.1|12130.5|12129.6|12129|171
1611639300000|2021-01-26 05:35:00|12130.1|12129.2|12131.1|12130.2|12132.3|12131.7|12129.9|12129.2|173
1611639600000|2021-01-26 05:40:00|12131.2|12130.3|12130.3|12129.7|12131.3|12130.6|12130.3|12129.5|197
1611639900000|2021-01-26 05:45:00|12130.2|12129.6|12128.5|12127.9|12131.2|12130.6|12127.9|12127.2|198
1611640200000|2021-01-26 05:50:00|12128.4|12127.8|12129.2|12128.6|12129.5|12128.8|12128.1|12127.5|264
1611640500000|2021-01-26 05:55:00|12129.1|12128.5|12131.6|12131|12131.8|12131|12129.1|12128.5|203
1611640800000|2021-01-26 06:00:00|12131.5|12130.9|12127.8|12127.2|12131.6|12131|12127.4|12126.8|344
1611641100000|2021-01-26 06:05:00|12127.7|12127.1|12126.6|12125.7|12128.7|12128.1|12125.5|12124.7|381
1611641400000|2021-01-26 06:10:00|12126.5|12125.9|12128.6|12128|12128.9|12128.3|12125.9|12125.3|279
1611641700000|2021-01-26 06:15:00|12128.7|12128.1|12130.8|12129.9|12131.3|12130.6|12128.7|12128.1|281
1611642000000|2021-01-26 06:20:00|12130.7|12129.8|12130|12129.4|12131.2|12130.6|12129.2|12128.6|287
1611642300000|2021-01-26 06:25:00|12129.9|12129.3|12130.2|12129.3|12130.3|12129.7|12128.5|12127.9|169
1611642600000|2021-01-26 06:30:00|12130.3|12129.4|12128|12127.4|12130.4|12129.7|12127.9|12127.3|225
1611642900000|2021-01-26 06:35:00|12128.1|12127.5|12124.6|12124|12128.5|12127.9|12123.8|12123.2|344
1611643200000|2021-01-26 06:40:00|12124.8|12123.9|12128.3|12127.7|12128.3|12127.7|12123.7|12123.1|321
1611643500000|2021-01-26 06:45:00|12128.2|12127.6|12128.8|12127.9|12129.7|12128.9|12126.6|12125.8|311
1611643800000|2021-01-26 06:50:00|12128.9|12128|12129.7|12129.1|12130.1|12129.4|12128.5|12127.7|204
1611644100000|2021-01-26 06:55:00|12129.6|12129|12127.6|12126.7|12129.9|12129.1|12127.4|12126.7|206
1611644400000|2021-01-26 07:00:00|12127.8|12126.9|12130.5|12129.9|12131.7|12131|12125.6|12124.7|577
1611644700000|2021-01-26 07:05:00|12130.6|12130|12126.9|12126|12130.6|12130|12126|12125.4|581
1611645000000|2021-01-26 07:10:00|12127|12126.1|12127.6|12126.7|12128.1|12127.5|12124.5|12123.7|472
1611645300000|2021-01-26 07:15:00|12127.7|12126.8|12126.7|12125.8|12128.7|12128|12125.6|12124.7|501
1611645600000|2021-01-26 07:20:00|12126.8|12125.9|12127.9|12127|12129.3|12128.5|12125.9|12125.3|441
1611645900000|2021-01-26 07:25:00|12127.8|12127.2|12125|12124.4|12129.1|12128.5|12124.1|12123.2|416
1611646200000|2021-01-26 07:30:00|12125.3|12124.6|12118.7|12117.8|12127.2|12126.5|12117.4|12116.8|761
1611646500000|2021-01-26 07:35:00|12118.6|12117.7|12114.4|12113.8|12119.4|12118.5|12112|12111.2|723
1611646800000|2021-01-26 07:40:00|12114.2|12113.6|12112.2|12111.3|12116.2|12115.3|12112.1|12111.3|461
1611647100000|2021-01-26 07:45:00|12112.3|12111.4|12117.1|12116.2|12117.6|12116.9|12112.1|12111.2|588
1611647400000|2021-01-26 07:50:00|12116.9|12116|12114.6|12114|12116.9|12116|12112.4|12111.8|444
1611647700000|2021-01-26 07:55:00|12114.5|12113.9|12111.8|12110.9|12114.5|12113.9|12108.1|12107.5|681
1611648000000|2021-01-26 08:00:00|12112|12111.1|12118|12117.4|12119.1|12118.5|12112|12111.1|823
1611648300000|2021-01-26 08:05:00|12117.7|12117.1|12120.2|12119.6|12120.8|12120.1|12116.6|12116|746
1611648600000|2021-01-26 08:10:00|12120.6|12119.7|12127|12126.4|12127.5|12126.8|12120.2|12119.5|776
1611648900000|2021-01-26 08:15:00|12127.1|12126.5|12129|12128.4|12129.8|12129.2|12125.5|12124.9|622
1611649200000|2021-01-26 08:20:00|12128.9|12128.3|12126.1|12125.2|12131.9|12131.3|12125.5|12124.9|644
1611649500000|2021-01-26 08:25:00|12126|12125.4|12126.5|12125.6|12127.3|12126.6|12124.4|12123.8|722
1611649800000|2021-01-26 08:30:00|12126.4|12125.5|12130.8|12129.9|12131.7|12131.1|12126.1|12125.2|714
1611650100000|2021-01-26 08:35:00|12130.9|12130|12133.1|12132.2|12133.6|12133|12129.6|12128.8|706
1611650400000|2021-01-26 08:40:00|12133.4|12132.5|12131.5|12130.9|12133.7|12133.1|12127.6|12127|692
1611650700000|2021-01-26 08:45:00|12131.3|12130.7|12134.6|12134|12136.1|12135.3|12129.5|12128.9|584
1611651000000|2021-01-26 08:50:00|12134.4|12133.8|12137.4|12136.8|12138.6|12138|12133.1|12132.2|638
1611651300000|2021-01-26 08:55:00|12137.3|12136.7|12138.8|12137.9|12141.8|12141.2|12137.1|12136.2|673
1611651600000|2021-01-26 09:00:00|12138.9|12138|12134|12133.4|12139.2|12138.3|12130.4|12129.8|737
1611651900000|2021-01-26 09:05:00|12133.9|12133.3|12129.6|12129|12136.4|12135.8|12129.5|12128.7|537
1611652200000|2021-01-26 09:10:00|12129.7|12129.1|12131.6|12131|12134.2|12133.6|12128.4|12127.8|589
1611652500000|2021-01-26 09:15:00|12131.5|12130.9|12132.7|12132.1|12133.6|12133|12128|12127.4|518
1611652800000|2021-01-26 09:20:00|12132.9|12132|12128.7|12128.1|12134|12133.1|12128.6|12128|461
1611653100000|2021-01-26 09:25:00|12128.6|12128|12128.8|12127.9|12131.9|12131.3|12127.1|12126.3|559
1611653400000|2021-01-26 09:30:00|12128.9|12128|12129.4|12128.8|12130.9|12130.3|12127.8|12127.2|597
1611653700000|2021-01-26 09:35:00|12129.3|12128.7|12127.4|12126.5|12131.4|12130.8|12127.4|12126.5|468
1611654000000|2021-01-26 09:40:00|12127.3|12126.7|12129.3|12128.7|12129.8|12129.2|12127.1|12126.4|406
1611654300000|2021-01-26 09:45:00|12129.5|12128.9|12134.2|12133.6|12135.4|12134.7|12129.5|12128.8|519
1611654600000|2021-01-26 09:50:00|12134|12133.1|12131.3|12130.4|12135|12134.2|12130.1|12129.4|428
1611654900000|2021-01-26 09:55:00|12131.2|12130.6|12129.3|12128.7|12131.3|12130.7|12121.2|12120.4|832
1611655200000|2021-01-26 10:00:00|12129.4|12128.8|12128.1|12127.5|12129.4|12128.8|12126.2|12125.6|621
1611655500000|2021-01-26 10:05:00|12128|12127.4|12126.4|12125.8|12128.5|12127.9|12123.5|12122.7|552
1611655800000|2021-01-26 10:10:00|12126.5|12125.9|12130.8|12130.2|12130.9|12130.3|12126.1|12125.3|491
1611656100000|2021-01-26 10:15:00|12130.7|12130.1|12132.9|12132.3|12133.8|12133.2|12130.7|12130.1|440
1611656400000|2021-01-26 10:20:00|12133|12132.4|12131.5|12130.9|12134.5|12133.8|12130.7|12130.1|434
1611656700000|2021-01-26 10:25:00|12131.4|12130.8|12134.1|12133.2|12135.2|12134.6|12130.7|12130.1|566
1611657000000|2021-01-26 10:30:00|12134.2|12133.3|12127.9|12127.3|12135|12134.4|12127|12126.4|668
1611657300000|2021-01-26 10:35:00|12127.8|12127.2|12126.5|12125.6|12129.1|12128.5|12125.7|12125|462
1611657600000|2021-01-26 10:40:00|12126.3|12125.4|12126.4|12125.5|12127.6|12126.7|12124.7|12124.1|398
1611657900000|2021-01-26 10:45:00|12126.3|12125.7|12124.9|12124|12127.9|12127.3|12124.8|12123.9|449
1611658200000|2021-01-26 10:50:00|12124.8|12123.9|12126.9|12126.3|12128.4|12127.8|12124.7|12123.9|373
1611658500000|2021-01-26 10:55:00|12127|12126.4|12127.4|12126.5|12128.8|12128.2|12124.3|12123.4|440
1611658800000|2021-01-26 11:00:00|12127.3|12126.4|12130.5|12129.6|12130.7|12130.1|12125.4|12124.6|639
1611659100000|2021-01-26 11:05:00|12130.4|12129.8|12129.8|12129.2|12131.8|12131.1|12129.1|12128.3|486
1611659400000|2021-01-26 11:10:00|12129.9|12129.3|12133.2|12132.6|12133.6|12132.8|12129.2|12128.6|495
1611659700000|2021-01-26 11:15:00|12133.3|12132.7|12138.9|12138.3|12139.1|12138.5|12132.5|12131.9|541
1611660000000|2021-01-26 11:20:00|12138.8|12138.2|12136.3|12135.7|12138.8|12138.2|12136.1|12135.5|443
1611660300000|2021-01-26 11:25:00|12136.5|12135.9|12141.3|12140.4|12143|12142.1|12135.1|12134.5|567
1611660600000|2021-01-26 11:30:00|12141|12140.1|12139.9|12139.3|12142.9|12142.3|12137.2|12136.6|757
1611660900000|2021-01-26 11:35:00|12140|12139.4|12136.8|12135.9|12141.2|12140.6|12136.6|12135.8|480
1611661200000|2021-01-26 11:40:00|12136.7|12136.2|12140.2|12139.6|12140.3|12139.7|12136.7|12136.1|360
1611661500000|2021-01-26 11:45:00|12140.1|12139.5|12138.7|12137.8|12140.7|12140.1|12137|12136.4|337
1611661800000|2021-01-26 11:50:00|12138.6|12137.7|12139.6|12139|12140|12139.4|12137.4|12136.7|448
1611662100000|2021-01-26 11:55:00|12139.7|12139.1|12138.1|12137.2|12139.9|12139.3|12135.8|12135.1|447
1611662400000|2021-01-26 12:00:00|12138|12137.1|12140.2|12139.6|12141.2|12140.5|12137.1|12136.3|529
1611662700000|2021-01-26 12:05:00|12140.4|12139.8|12145|12144.4|12145.8|12145.2|12140.3|12139.7|658
1611663000000|2021-01-26 12:10:00|12144.9|12144.3|12138.6|12137.7|12145.1|12144.5|12138.4|12137.7|554
1611663300000|2021-01-26 12:15:00|12138.5|12137.9|12142.7|12142.1|12143.7|12143.1|12136.5|12135.7|637
1611663600000|2021-01-26 12:20:00|12142.8|12142.2|12145.1|12144.5|12145.5|12144.9|12142.7|12142.1|492
1611663900000|2021-01-26 12:25:00|12145.3|12144.7|12142.2|12141.6|12146.1|12145.5|12140.6|12140|414
1611664200000|2021-01-26 12:30:00|12142.1|12141.5|12141.6|12141|12144.6|12144|12139.2|12138.6|542
1611664500000|2021-01-26 12:35:00|12141.5|12140.9|12142.9|12142.3|12145.8|12145.2|12141|12140.4|539
1611664800000|2021-01-26 12:40:00|12142.8|12142.2|12148.3|12147.7|12148.3|12147.7|12142.7|12142|479
1611665100000|2021-01-26 12:45:00|12148.1|12147.5|12145.7|12145.1|12148.8|12148.1|12144.4|12143.7|487
1611665400000|2021-01-26 12:50:00|12145.6|12145|12146.7|12145.8|12149.4|12148.8|12145.5|12144.9|537
1611665700000|2021-01-26 12:55:00|12146.4|12145.6|12144.6|12144|12147.2|12146.6|12144.6|12143.8|648
1611666000000|2021-01-26 13:00:00|12144.7|12144.1|12145.6|12145|12146.3|12145.7|12144.1|12143.5|557
1611666300000|2021-01-26 13:05:00|12145.7|12145.1|12143.5|12142.9|12146.7|12146.1|12143.5|12142.9|443
1611666600000|2021-01-26 13:10:00|12143.6|12143|12143|12142.4|12143.6|12143|12140.9|12140.3|401
1611666900000|2021-01-26 13:15:00|12143.3|12142.7|12143|12142.4|12144.1|12143.5|12141.4|12140.8|344
1611667200000|2021-01-26 13:20:00|12142.8|12142.2|12147.2|12146.6|12147.7|12147.1|12142.1|12141.4|395
1611667500000|2021-01-26 13:25:00|12147.3|12146.7|12144.9|12144|12148|12147.4|12143.2|12142.6|527
1611667800000|2021-01-26 13:30:00|12145.1|12144.2|12150.3|12149.7|12150.3|12149.7|12144.2|12143.6|576
1611668100000|2021-01-26 13:35:00|12150.2|12149.6|12157.1|12156.5|12159.1|12158.5|12150.1|12149.5|781
1611668400000|2021-01-26 13:40:00|12157.2|12156.6|12160.8|12160.2|12161.2|12160.6|12155.2|12154.4|530
1611668700000|2021-01-26 13:45:00|12160.9|12160.3|12160.4|12159.5|12161.3|12160.7|12156.5|12155.8|586
1611669000000|2021-01-26 13:50:00|12160.3|12159.4|12159.6|12159|12162.4|12161.6|12158.4|12157.8|532
1611669300000|2021-01-26 13:55:00|12159.5|12158.9|12157.1|12156.2|12160.4|12159.7|12156.5|12155.9|569
1611669600000|2021-01-26 14:00:00|12157.3|12156.4|12158.2|12157.6|12161.9|12161.3|12157.3|12156.4|635
1611669900000|2021-01-26 14:05:00|12158.7|12158.1|12161.1|12160.5|12161.8|12161.1|12157.8|12157.1|530
1611670200000|2021-01-26 14:10:00|12161.4|12160.8|12161.5|12160.9|12164.7|12164.1|12161.1|12160.4|582
1611670500000|2021-01-26 14:15:00|12161.7|12161.1|12159.2|12158.3|12164|12163.4|12158.8|12158.2|566
1611670800000|2021-01-26 14:20:00|12159.3|12158.7|12158|12157.4|12160.3|12159.5|12157.9|12157.3|590
1611671100000|2021-01-26 14:25:00|12157.9|12157.3|12159.1|12158.5|12160.2|12159.6|12157.5|12156.8|469
1611671400000|2021-01-26 14:30:00|12159.2|12158.6|12160.8|12160.2|12163.2|12162.4|12158.8|12158.2|785
1611671700000|2021-01-26 14:35:00|12160.9|12160.3|12159.2|12158.6|12161.8|12161.2|12158.9|12158.1|600
1611672000000|2021-01-26 14:40:00|12159.3|12158.7|12157.8|12157.2|12163.3|12162.6|12157.5|12156.8|640
1611672300000|2021-01-26 14:45:00|12158|12157.4|12158.7|12157.8|12159.2|12158.5|12154.3|12153.7|837
1611672600000|2021-01-26 14:50:00|12158.3|12157.4|12159.4|12158.5|12161|12160.4|12156.1|12155.5|746
1611672900000|2021-01-26 14:55:00|12159.5|12158.6|12160.2|12159|12160.2|12159.5|12157.4|12156.7|700
1611673200000|2021-01-26 15:00:00|12159.9|12158.8|12165.3|12164.7|12165.4|12164.8|12157.9|12157.1|693
1611673500000|2021-01-26 15:05:00|12165.4|12164.8|12168.1|12167.5|12168.3|12167.6|12163.7|12162.9|656
1611673800000|2021-01-26 15:10:00|12168.2|12167.6|12164.9|12164.3|12168.3|12167.6|12164.6|12164|719
1611674100000|2021-01-26 15:15:00|12165|12164.4|12166.1|12165.2|12169.2|12168.5|12164.4|12163.7|697
1611674400000|2021-01-26 15:20:00|12166|12165.1|12162.7|12162.1|12168.3|12167.6|12161.5|12160.8|770
1611674700000|2021-01-26 15:25:00|12162.6|12161.8|12166.3|12165.7|12168.8|12168.2|12162.2|12161.6|778
1611675000000|2021-01-26 15:30:00|12166.4|12165.8|12172.3|12171.7|12173.7|12173.1|12166.1|12165.5|727
1611675300000|2021-01-26 15:35:00|12172.4|12171.8|12168.8|12168.2|12176.5|12175.8|12168.7|12168.1|658
1611675600000|2021-01-26 15:40:00|12168.7|12168.1|12172.4|12171.8|12173.4|12172.8|12168.7|12168.1|595
1611675900000|2021-01-26 15:45:00|12172.5|12171.9|12174.9|12174.3|12174.9|12174.3|12169.6|12168.8|653
1611676200000|2021-01-26 15:50:00|12174.8|12174.2|12168.6|12168|12175.5|12174.8|12167.7|12167|819
1611676500000|2021-01-26 15:55:00|12168.5|12167.9|12168.1|12167.5|12169.9|12169.2|12163.3|12162.7|1024
1611676800000|2021-01-26 16:00:00|12168|12167.4|12166.4|12165.8|12169.4|12168.7|12165|12164.3|830
1611677100000|2021-01-26 16:05:00|12166.5|12165.9|12162.7|12162.1|12168|12167.4|12161.7|12160.8|697
1611677400000|2021-01-26 16:10:00|12162.5|12161.9|12160.6|12160|12165.4|12164.6|12159.9|12159.3|712
1611677700000|2021-01-26 16:15:00|12160.7|12160.1|12162.9|12162|12164.2|12163.3|12160.5|12159.9|650
1611678000000|2021-01-26 16:20:00|12163.1|12162.2|12162.8|12161.9|12163.8|12162.9|12161.6|12160.8|429
1611678300000|2021-01-26 16:25:00|12162.9|12162|12162.4|12161.5|12163.5|12162.9|12161.4|12160.8|423
1611678600000|2021-01-26 16:30:00|12162.5|12161.6|12160.2|12159.6|12163.7|12162.9|12159.7|12159.1|408
1611678900000|2021-01-26 16:35:00|12160.3|12159.7|12159|12158.4|12160.9|12160.3|12158.9|12158.2|441
1611679200000|2021-01-26 16:40:00|12159.1|12158.5|12160.2|12159.6|12162.9|12162.1|12159.1|12158.4|402
1611679500000|2021-01-26 16:45:00|12160.1|12159.5|12157.1|12156.5|12160.9|12160.3|12156.3|12155.7|424
1611679800000|2021-01-26 16:50:00|12157.2|12156.6|12144.6|12144|12159.5|12158.8|12140.4|12139.5|1071
1611680100000|2021-01-26 16:55:00|12144.8|12143.9|12146.8|12145.9|12149.2|12148.6|12143.5|12142.9|733
1611680400000|2021-01-26 17:00:00|12146.9|12146|12154.5|12153.9|12155.8|12155.2|12146.6|12145.7|840
1611680700000|2021-01-26 17:05:00|12154.1|12153.5|12155.1|12154.5|12155.2|12154.6|12152|12151.4|375
1611681000000|2021-01-26 17:10:00|12155.2|12154.6|12151.8|12150.9|12155.3|12154.7|12149.4|12148.8|462
1611681300000|2021-01-26 17:15:00|12151.7|12151.1|12150.9|12150.3|12154.6|12154|12150.6|12149.9|376
1611681600000|2021-01-26 17:20:00|12150.8|12150.2|12152.3|12151.7|12153.6|12153|12149.8|12149.1|424
1611681900000|2021-01-26 17:25:00|12152.5|12151.9|12154.5|12153.6|12155|12154.4|12152.4|12151.8|423
1611682200000|2021-01-26 17:30:00|12154.4|12153.8|12155.8|12155.2|12155.8|12155.2|12153.1|12152.5|308
1611682500000|2021-01-26 17:35:00|12155.7|12155.1|12154.8|12153.9|12156.7|12156.1|12154|12153.4|341
1611682800000|2021-01-26 17:40:00|12154.6|12154|12154.4|12153.8|12154.8|12154.1|12152.8|12152.2|247
1611683100000|2021-01-26 17:45:00|12154.6|12154|12155.2|12154.6|12156.4|12155.6|12152.8|12152.2|306
1611683400000|2021-01-26 17:50:00|12155.1|12154.3|12156.7|12156.1|12158.1|12157.5|12154.5|12153.7|379
1611683700000|2021-01-26 17:55:00|12156.8|12156.2|12157.7|12157.1|12158.8|12158.1|12155.8|12155.2|437
1611684000000|2021-01-26 18:00:00|12157.6|12157|12158.7|12158.1|12159.4|12158.8|12156.6|12155.9|309
1611684300000|2021-01-26 18:05:00|12158.5|12157.9|12159.9|12159.3|12160|12159.4|12158.5|12157.8|279
1611684600000|2021-01-26 18:10:00|12160|12159.4|12162.3|12161.7|12162.8|12162.2|12160|12159.4|309
1611684900000|2021-01-26 18:15:00|12162.5|12161.9|12160.2|12159.6|12163.1|12162.5|12159.6|12158.8|352
1611685200000|2021-01-26 18:20:00|12160.1|12159.5|12161.3|12160.7|12162.6|12162|12160.1|12159.3|292
1611685500000|2021-01-26 18:25:00|12161.2|12160.6|12162.2|12161.3|12164.1|12163.5|12161.1|12160.5|355
1611685800000|2021-01-26 18:30:00|12162.3|12161.4|12162.7|12162.1|12162.9|12162.2|12161.8|12161.2|221
1611686100000|2021-01-26 18:35:00|12162.6|12162|12162.1|12161.5|12163.3|12162.7|12160.3|12159.7|261
1611686400000|2021-01-26 18:40:00|12161.9|12161.3|12163.7|12163.1|12163.8|12163.2|12161|12160.3|227
1611686700000|2021-01-26 18:45:00|12163.8|12163.2|12163.9|12163.3|12165.4|12164.8|12163.7|12163.1|186
1611687000000|2021-01-26 18:50:00|12164.1|12163.5|12164.2|12163.6|12164.8|12164.1|12163.4|12162.8|268
1611687300000|2021-01-26 18:55:00|12164.3|12163.7|12164.1|12163.5|12164.9|12164.3|12162.6|12162|163
1611687600000|2021-01-26 19:00:00|12163.9|12163.3|12163.1|12162.5|12164|12163.3|12160.9|12160.3|260
1611687900000|2021-01-26 19:05:00|12163.2|12162.6|12164.2|12163.6|12164.4|12163.7|12163.1|12162.5|170
1611688200000|2021-01-26 19:10:00|12164.3|12163.7|12162.3|12161.7|12164.8|12164.2|12162|12161.4|191
1611688500000|2021-01-26 19:15:00|12162.2|12161.6|12161.7|12161.1|12163|12162.4|12161.6|12160.8|167
1611688800000|2021-01-26 19:20:00|12161.6|12161|12161.1|12160.5|12162.1|12161.3|12160|12159.4|247
1611689100000|2021-01-26 19:25:00|12161.2|12160.6|12166.3|12165.7|12166.5|12165.7|12161.1|12160.5|337
1611689400000|2021-01-26 19:30:00|12166.2|12165.6|12165.9|12165.3|12168.5|12167.9|12165.7|12165.1|285
1611689700000|2021-01-26 19:35:00|12165.8|12165.2|12166.9|12166|12167|12166.3|12165.3|12164.7|186
1611690000000|2021-01-26 19:40:00|12166.8|12166.2|12167.5|12166.9|12167.9|12167.3|12166.3|12165.7|195
1611690300000|2021-01-26 19:45:00|12167.6|12167|12168.4|12167.5|12168.6|12168|12166.6|12166|305
1611690600000|2021-01-26 19:50:00|12168.2|12167.6|12165.2|12164.6|12168.3|12167.7|12165.1|12164.5|245
1611690900000|2021-01-26 19:55:00|12165.1|12164.5|12165.3|12164.4|12166.8|12166.2|12164.9|12164.3|296
1611691200000|2021-01-26 20:00:00|12165.2|12164.3|12165.8|12165.2|12167.1|12166.5|12164.2|12163.5|298
1611691500000|2021-01-26 20:05:00|12165.9|12165.3|12167.6|12167|12167.6|12167|12165.7|12165.1|149
1611691800000|2021-01-26 20:10:00|12167.5|12166.9|12166.8|12166.2|12168|12167.4|12166.7|12166.1|123
1611692100000|2021-01-26 20:15:00|12166.9|12166.3|12167.9|12167.3|12168|12167.4|12166.3|12165.7|196
1611692400000|2021-01-26 20:20:00|12168|12167.4|12167.5|12166.9|12168|12167.4|12166.8|12166.2|187
1611692700000|2021-01-26 20:25:00|12167.6|12167|12167.4|12166.8|12167.8|12167.1|12166.9|12166.1|185
1611693000000|2021-01-26 20:30:00|12167.5|12166.6|12166.3|12165.7|12167.5|12166.9|12166.1|12165.3|205
1611693300000|2021-01-26 20:35:00|12166.4|12165.8|12166.7|12166.1|12168|12167.4|12166.1|12165.3|210
1611693600000|2021-01-26 20:40:00|12166.6|12166|12166.9|12166.3|12167.2|12166.6|12166.3|12165.7|195
1611693900000|2021-01-26 20:45:00|12167|12166.4|12165.3|12164.7|12167.3|12166.7|12165.3|12164.7|194
1611694200000|2021-01-26 20:50:00|12165.2|12164.6|12166.5|12165.9|12167.2|12166.6|12165.2|12164.6|218
1611694500000|2021-01-26 20:55:00|12166.6|12166|12167.8|12167.2|12168|12167.4|12165.7|12165.1|321
1611694800000|2021-01-26 21:00:00|12167.7|12167.1|12167.6|12167|12169|12168.1|12167.4|12166.8|266
1611695100000|2021-01-26 21:05:00|12167.5|12166.9|12167|12166.4|12167.6|12167|12166.8|12166.1|157
1611695400000|2021-01-26 21:10:00|12166.9|12166.3|12167.1|12166.2|12167.2|12166.6|12166.4|12165.6|116
1611695700000|2021-01-26 21:15:00|12167|12166.1|12166.9|12166|12167.2|12166.4|12166.5|12165.7|67
1611696000000|2021-01-26 21:20:00|12166.8|12165.9|12165.3|12164.7|12166.8|12166.1|12165.2|12164.5|120
1611696300000|2021-01-26 21:25:00|12165.4|12164.8|12164.8|12163.9|12165.6|12164.9|12164.2|12163.5|176
1611696600000|2021-01-26 21:30:00|12164.9|12164|12163.6|12162.7|12165|12164.2|12163.3|12162.5|164
1611696900000|2021-01-26 21:35:00|12163.5|12162.6|12162.6|12161.7|12163.6|12162.9|12162.1|12161.2|171
1611697200000|2021-01-26 21:40:00|12162.5|12161.6|12161.9|12161.3|12162.7|12161.8|12161.8|12161.1|213
1611697500000|2021-01-26 21:45:00|12162|12161.1|12162.8|12161.9|12163|12162.1|12161.7|12160.6|176
1611697800000|2021-01-26 21:50:00|12162.9|12162|12162.2|12161.3|12163|12162.1|12161.2|12160.2|335
1611698100000|2021-01-26 21:55:00|12162.4|12161.5|12160.3|12159.4|12162.5|12161.6|12159.6|12158.5|771
1611698400000|2021-01-26 22:00:00|12160.4|12159.5|12162.4|12159.7|12164.2|12159.8|12160.3|12158.2|33
1611698700000|2021-01-26 22:05:00|12161.8|12160|12164.7|12158.7|12168.3|12162.4|12161.8|12158.3|247
1611699000000|2021-01-26 22:10:00|12164.8|12158.8|12164.8|12159.7|12165.8|12161.1|12163|12158.1|168
1611699300000|2021-01-26 22:15:00|12164.1|12158.9|12165.9|12159.9|12166.5|12160.8|12162.8|12158.8|142
1611699600000|2021-01-26 22:20:00|12165.8|12159.8|12164.9|12161.8|12166.1|12162.6|12162.9|12158.8|164
1611699900000|2021-01-26 22:25:00|12165|12161.7|12163.1|12159.8|12165.6|12161.9|12162.6|12157.5|290
1611700200000|2021-01-26 22:30:00|12162.7|12159.6|12164.6|12162.2|12165.6|12162.3|12162.7|12158.4|179
1611700500000|2021-01-26 22:35:00|12164.9|12162|12164.3|12158.3|12165.3|12163|12162.4|12158.3|290
1611700800000|2021-01-26 22:40:00|12164.2|12158.4|12164|12158.6|12164.6|12159.2|12163.1|12158.2|150
1611701100000|2021-01-26 22:45:00|12163.9|12158.5|12163.3|12158.1|12163.9|12159.5|12163.2|12157.6|165
1611701400000|2021-01-26 22:50:00|12163.7|12158|12163.4|12158.9|12163.8|12159.7|12162.6|12158|194
1611701700000|2021-01-26 22:55:00|12163.1|12158.3|12164.6|12159|12165.8|12160.6|12162.3|12158.3|219
1611702000000|2021-01-26 23:00:00|12164.5|12159.2|12163.4|12162.2|12164.5|12162.6|12161.8|12158|663
1611702300000|2021-01-26 23:05:00|12163.5|12162.3|12161.9|12161|12163.9|12162.9|12161.7|12160.5|186
1611702600000|2021-01-26 23:10:00|12162|12161.1|12162.5|12161.6|12163.2|12162.3|12161.7|12160.7|215
1611702900000|2021-01-26 23:15:00|12162.4|12161.5|12162.4|12161.5|12162.7|12161.8|12161.6|12160.7|90
1611703200000|2021-01-26 23:20:00|12162.3|12161.4|12163.1|12162.2|12163.2|12162.3|12161.7|12160.8|101
1611703500000|2021-01-26 23:25:00|12163.2|12162.3|12163.2|12162.3|12163.3|12162.4|12162.5|12161.7|108
1611703800000|2021-01-26 23:30:00|12163.1|12162.2|12162.9|12162|12163.7|12162.8|12162.7|12161.8|132
1611704100000|2021-01-26 23:35:00|12162.8|12161.9|12161.7|12160.8|12162.9|12162|12160.9|12160|136
1611704400000|2021-01-26 23:40:00|12161.8|12160.9|12163.1|12162.2|12163.2|12162.3|12161.7|12160.8|111
1611704700000|2021-01-26 23:45:00|12163|12162.1|12163.2|12162.6|12163.4|12162.6|12162.7|12161.8|97
1611705000000|2021-01-26 23:50:00|12163.1|12162.5|12163.5|12162.6|12163.7|12162.8|12163.1|12162.2|75
1611705300000|2021-01-26 23:55:00|12163.4|12162.5|12163.9|12163|12164.3|12163.5|12162.8|12161.9|170
1611705600000|2021-01-27 00:00:00|12163.8|12162.9|12164.7|12163.8|12164.8|12163.9|12162.5|12161.6|200
1611705900000|2021-01-27 00:05:00|12164.8|12163.9|12165.3|12164.7|12165.6|12164.8|12164.2|12163.3|161
1611706200000|2021-01-27 00:10:00|12165.7|12164.8|12167.3|12166.4|12167.4|12166.5|12165.1|12164.2|206
1611706500000|2021-01-27 00:15:00|12166.9|12166|12168.2|12167.6|12168.8|12168|12165.7|12164.8|278
1611706800000|2021-01-27 00:20:00|12168.3|12167.7|12167.7|12167.1|12169.1|12168.3|12167.6|12166.9|175
1611707100000|2021-01-27 00:25:00|12167.8|12167.2|12169.3|12168.4|12169.5|12168.7|12167.6|12166.9|159
1611707400000|2021-01-27 00:30:00|12169.2|12168.3|12167.6|12166.7|12170.3|12169.6|12166.5|12165.8|255
1611707700000|2021-01-27 00:35:00|12167.5|12166.6|12163.8|12162.9|12168.3|12167.4|12163.6|12162.9|250
1611708000000|2021-01-27 00:40:00|12163.9|12163|12165.6|12165|12165.9|12165|12163.8|12162.9|194
1611708300000|2021-01-27 00:45:00|12165.7|12165.1|12165.6|12165|12165.9|12165.2|12164.7|12164|193
1611708600000|2021-01-27 00:50:00|12165.5|12164.9|12162.7|12161.8|12165.5|12164.9|12160.9|12160.2|454
1611708900000|2021-01-27 00:55:00|12162.6|12161.7|12163|12162.1|12163.7|12163.1|12161.8|12161|325
1611709200000|2021-01-27 01:00:00|12162.9|12162|12163.5|12162.9|12164.1|12163.4|12162.4|12161.7|221
1611709500000|2021-01-27 01:05:00|12163.6|12163|12161.6|12161|12163.6|12163|12160.1|12159.5|245
1611709800000|2021-01-27 01:10:00|12161.5|12160.9|12161.5|12160.9|12161.8|12161.2|12160.2|12159.6|220
1611710100000|2021-01-27 01:15:00|12161.4|12160.8|12162.7|12161.8|12162.8|12162|12161|12160.3|273
1611710400000|2021-01-27 01:20:00|12162.6|12161.7|12165.4|12164.5|12165.5|12164.8|12161.8|12161.2|284
1611710700000|2021-01-27 01:25:00|12165.3|12164.7|12167.4|12166.5|12167.7|12166.9|12163.3|12162.6|418
1611711000000|2021-01-27 01:30:00|12167.3|12166.4|12167|12166.4|12167.3|12166.7|12165.9|12165.3|260
1611711300000|2021-01-27 01:35:00|12166.9|12166.3|12165.5|12164.9|12167.3|12166.7|12164.6|12164|298
1611711600000|2021-01-27 01:40:00|12165.2|12164.6|12163.9|12163.3|12166.8|12166|12163.6|12163|300
1611711900000|2021-01-27 01:45:00|12164|12163.4|12160.6|12159.7|12164|12163.4|12160.2|12159.4|327
1611712200000|2021-01-27 01:50:00|12160.5|12159.9|12160.2|12159.6|12160.9|12160.2|12158.8|12158|273
1611712500000|2021-01-27 01:55:00|12160.1|12159.5|12161.4|12160.5|12162.8|12161.9|12160.1|12159.5|305
1611712800000|2021-01-27 02:00:00|12161.3|12160.4|12158.2|12157.6|12161.6|12160.7|12156.9|12156|345
1611713100000|2021-01-27 02:05:00|12158.3|12157.7|12160.4|12159.5|12160.4|12159.6|12158.1|12157.5|211
1611713400000|2021-01-27 02:10:00|12160.3|12159.4|12159|12158.4|12160.8|12160|12159|12158.2|223
1611713700000|2021-01-27 02:15:00|12159.1|12158.5|12159.3|12158.4|12159.6|12158.7|12157.8|12157|182
1611714000000|2021-01-27 02:20:00|12159.4|12158.5|12157.1|12156.2|12159.4|12158.6|12156.7|12155.9|293
1611714300000|2021-01-27 02:25:00|12157.2|12156.3|12156.8|12155.9|12158.1|12157.4|12156|12155.3|200
1611714600000|2021-01-27 02:30:00|12156.9|12156.3|12157.8|12157.2|12158.2|12157.6|12156|12155.2|273
1611714900000|2021-01-27 02:35:00|12157.7|12157.1|12156.8|12155.9|12157.7|12157.1|12155.8|12155.2|200
1611715200000|2021-01-27 02:40:00|12156.6|12156|12157.9|12157.3|12158|12157.3|12156.2|12155.6|175
1611715500000|2021-01-27 02:45:00|12157.8|12157.2|12158.8|12157.9|12158.9|12158.3|12157.5|12156.8|125
1611715800000|2021-01-27 02:50:00|12158.9|12158|12159|12158.4|12159.4|12158.8|12158.8|12158|160
1611716100000|2021-01-27 02:55:00|12158.9|12158.3|12159.5|12158.9|12160.2|12159.6|12158.6|12158|180
1611716400000|2021-01-27 03:00:00|12159.2|12158.6|12159.2|12158.6|12159.5|12158.8|12156.7|12156|253
1611716700000|2021-01-27 03:05:00|12159|12158.4|12155.9|12155.3|12159.7|12158.9|12155.8|12155.2|240
1611717000000|2021-01-27 03:10:00|12156|12155.4|12155.9|12155.3|12156.7|12156|12155|12154.4|218
1611717300000|2021-01-27 03:15:00|12156.1|12155.5|12157.2|12156.6|12157.5|12156.9|12155.8|12155.2|187
1611717600000|2021-01-27 03:20:00|12157.3|12156.7|12159.2|12158.3|12159.3|12158.6|12156.9|12156.3|169
1611717900000|2021-01-27 03:25:00|12159.1|12158.5|12158.3|12157.7|12159.4|12158.5|12157.7|12157.1|182
1611718200000|2021-01-27 03:30:00|12158.4|12157.8|12158.9|12158.3|12159.2|12158.5|12157.9|12157.2|176
1611718500000|2021-01-27 03:35:00|12158.8|12158.2|12158.7|12158.1|12159.5|12158.9|12157.8|12157.2|175
1611718800000|2021-01-27 03:40:00|12158.8|12158.2|12158.2|12157.6|12159.7|12159.1|12157.7|12157.1|139
1611719100000|2021-01-27 03:45:00|12158.1|12157.5|12157.2|12156.6|12159|12158.4|12157|12156.3|146
1611719400000|2021-01-27 03:50:00|12156.9|12156.3|12157|12156.4|12158.9|12158.1|12156.5|12155.9|193
1611719700000|2021-01-27 03:55:00|12157.1|12156.2|12157.3|12156.4|12157.8|12157.2|12156.7|12156.1|125
1611720000000|2021-01-27 04:00:00|12157.2|12156.6|12156.7|12156.1|12158.2|12157.4|12156.5|12155.9|105
1611720300000|2021-01-27 04:05:00|12156.8|12156.2|12156|12155.4|12156.9|12156.2|12155.7|12155|139
1611720600000|2021-01-27 04:10:00|12155.9|12155.3|12155|12154.4|12156.8|12156|12153.9|12153.3|235
1611720900000|2021-01-27 04:15:00|12154.9|12154.3|12154.1|12153.5|12155.3|12154.6|12154|12153.2|169
1611721200000|2021-01-27 04:20:00|12154|12153.4|12155|12154.4|12155.2|12154.6|12153.3|12152.7|315
1611721500000|2021-01-27 04:25:00|12154.9|12154.3|12156.8|12156.2|12158|12157.4|12154.6|12153.9|285
1611721800000|2021-01-27 04:30:00|12156.7|12156.1|12156.2|12155.6|12157.3|12156.5|12156.2|12155.5|212
1611722100000|2021-01-27 04:35:00|12156.1|12155.5|12156.9|12156.3|12156.9|12156.3|12155.5|12154.8|156
1611722400000|2021-01-27 04:40:00|12156.8|12156.2|12157.6|12156.7|12158.3|12157.7|12156.6|12155.8|147
1611722700000|2021-01-27 04:45:00|12157.7|12156.8|12156.7|12155.8|12157.7|12156.8|12155.9|12155.1|145
1611723000000|2021-01-27 04:50:00|12156.6|12155.7|12156.3|12155.7|12157|12156.1|12156.1|12155.4|89
1611723300000|2021-01-27 04:55:00|12156.2|12155.6|12157.8|12156.9|12157.9|12157.2|12156.2|12155.6|149
1611723600000|2021-01-27 05:00:00|12157.6|12157|12157|12156.1|12158.4|12157.6|12156.9|12156.1|241
1611723900000|2021-01-27 05:05:00|12157.1|12156.2|12157.3|12156.7|12157.9|12157.2|12156.9|12156.2|161
1611724200000|2021-01-27 05:10:00|12157.2|12156.6|12157.6|12157|12157.9|12157.3|12157.2|12156.5|134
1611724500000|2021-01-27 05:15:00|12157.7|12156.8|12157.6|12157|12158|12157.4|12156.4|12155.7|221
1611724800000|2021-01-27 05:20:00|12157.7|12157.1|12157.8|12156.9|12158.3|12157.5|12157.4|12156.7|112
1611725100000|2021-01-27 05:25:00|12157.7|12156.8|12157.3|12156.4|12157.7|12157|12156.8|12156.1|152
1611725400000|2021-01-27 05:30:00|12157.4|12156.5|12158|12157.4|12158.2|12157.5|12157|12156.3|198
1611725700000|2021-01-27 05:35:00|12158.1|12157.5|12161.9|12161.3|12162.3|12161.7|12157.7|12157|231
1611726000000|2021-01-27 05:40:00|12162|12161.4|12162.8|12162.2|12162.9|12162.3|12161.4|12160.7|212
1611726300000|2021-01-27 05:45:00|12162.9|12162.3|12161.9|12161.3|12162.9|12162.3|12160.7|12160|209
1611726600000|2021-01-27 05:50:00|12161.8|12161.2|12162.7|12162.1|12163.4|12162.8|12161.8|12161.2|224
1611726900000|2021-01-27 05:55:00|12162.8|12162.2|12163.2|12162.6|12165.6|12165|12162.8|12162.1|326
1611727200000|2021-01-27 06:00:00|12163.3|12162.7|12165.7|12165.1|12166.3|12165.7|12163.2|12162.6|365
1611727500000|2021-01-27 06:05:00|12165.8|12165.2|12164.5|12163.6|12166.4|12165.6|12164.1|12163.5|234
1611727800000|2021-01-27 06:10:00|12164.6|12163.7|12162.5|12161.9|12164.6|12163.7|12161.5|12160.9|302
1611728100000|2021-01-27 06:15:00|12162.6|12162|12163.5|12162.9|12164.6|12164|12161.8|12161.2|267
1611728400000|2021-01-27 06:20:00|12163.6|12163|12163|12162.4|12163.7|12163|12162.7|12162.1|159
1611728700000|2021-01-27 06:25:00|12162.9|12162.3|12162.9|12162|12163.1|12162.4|12161.3|12160.6|196
1611729000000|2021-01-27 06:30:00|12162.7|12161.8|12161.9|12161.3|12162.8|12162.1|12161.1|12160.5|207
1611729300000|2021-01-27 06:35:00|12162.1|12161.5|12164.3|12163.4|12164.3|12163.7|12160.7|12160.1|244
1611729600000|2021-01-27 06:40:00|12164.1|12163.5|12164.4|12163.8|12164.8|12164.2|12163.6|12162.8|179
1611729900000|2021-01-27 06:45:00|12164.7|12164.1|12161.2|12160.6|12164.8|12164.2|12160.5|12159.8|244
1611730200000|2021-01-27 06:50:00|12161.3|12160.4|12159.9|12159.3|12161.3|12160.6|12159|12158.4|205
1611730500000|2021-01-27 06:55:00|12159.8|12159.2|12163.4|12162.5|12164.3|12163.6|12159.7|12159.1|304
1611730800000|2021-01-27 07:00:00|12163.5|12162.6|12161|12160.4|12163.6|12162.8|12160.2|12159.6|335
1611731100000|2021-01-27 07:05:00|12161.1|12160.2|12160.2|12159.6|12161.3|12160.6|12158.3|12157.7|363
1611731400000|2021-01-27 07:10:00|12160.4|12159.8|12160.6|12159.7|12161.8|12161.2|12159.2|12158.5|444
1611731700000|2021-01-27 07:15:00|12160.4|12159.8|12159.7|12159.1|12160.5|12159.9|12158.2|12157.4|282
1611732000000|2021-01-27 07:20:00|12159.6|12159|12157.3|12156.7|12161.3|12160.7|12157|12156.2|356
1611732300000|2021-01-27 07:25:00|12157.4|12156.8|12157.5|12156.9|12158.6|12157.7|12156.5|12155.9|354
1611732600000|2021-01-27 07:30:00|12157.7|12156.8|12152.7|12152.1|12157.7|12156.8|12152.1|12151.4|383
1611732900000|2021-01-27 07:35:00|12153|12152.4|12154.7|12154.1|12155.1|12154.4|12152.6|12152|350
1611733200000|2021-01-27 07:40:00|12154.8|12153.9|12158.3|12157.7|12158.9|12158.3|12154|12153.4|466
1611733500000|2021-01-27 07:45:00|12158.4|12157.8|12157.7|12156.8|12159.7|12159.1|12156.7|12156|436
1611733800000|2021-01-27 07:50:00|12157.8|12156.9|12155.9|12155.3|12160.2|12159.6|12155.9|12155.3|351
1611734100000|2021-01-27 07:55:00|12155.8|12155.2|12155.5|12154.6|12157.4|12156.8|12153.6|12153|365
1611734400000|2021-01-27 08:00:00|12155.4|12154.8|12154.9|12154.3|12155.7|12154.9|12147.8|12147|1045
1611734700000|2021-01-27 08:05:00|12155.1|12154.5|12156.8|12156.2|12158.6|12157.8|12153.1|12152.5|781
1611735000000|2021-01-27 08:10:00|12156.7|12156.1|12154.2|12153.6|12158.9|12158.3|12153.6|12152.9|671
1611735300000|2021-01-27 08:15:00|12154.3|12153.7|12148.6|12148|12154.3|12153.7|12148.6|12148|712
1611735600000|2021-01-27 08:20:00|12148.7|12148.1|12147.6|12146.7|12149.9|12149.3|12144.2|12143.3|659
1611735900000|2021-01-27 08:25:00|12147.5|12146.6|12147.4|12146.8|12150|12149.4|12144.2|12143.6|756
1611736200000|2021-01-27 08:30:00|12147.3|12146.7|12148.4|12147.8|12149.4|12148.8|12146.9|12146.3|554
1611736500000|2021-01-27 08:35:00|12148.3|12147.7|12148.3|12147.7|12150.6|12149.8|12144.2|12143.6|544
1611736800000|2021-01-27 08:40:00|12148.4|12147.8|12148.1|12147.5|12148.6|12147.9|12144.4|12143.6|705
1611737100000|2021-01-27 08:45:00|12148|12147.4|12149.7|12148.8|12150.6|12149.9|12145.7|12144.9|675
1611737400000|2021-01-27 08:50:00|12149.5|12148.9|12152.6|12152|12153.4|12152.8|12148.9|12148.2|467
1611737700000|2021-01-27 08:55:00|12152.5|12151.9|12148.7|12147.8|12153.9|12153.3|12147.2|12146.3|565
1611738000000|2021-01-27 09:00:00|12148.6|12147.7|12148.9|12148.3|12149.3|12148.7|12145|12144.3|603
1611738300000|2021-01-27 09:05:00|12149|12148.4|12143.3|12142.4|12149.1|12148.5|12142.8|12142.1|496
1611738600000|2021-01-27 09:10:00|12143|12142|12122.6|12121.7|12144|12143.2|12121.7|12120.7|1051
1611738900000|2021-01-27 09:15:00|12122.7|12121.8|12126.3|12125.7|12134.4|12133.4|12119.9|12119|1212
1611739200000|2021-01-27 09:20:00|12126.4|12125.8|12124.3|12123.7|12129.3|12128.7|12122.6|12121.9|977
1611739500000|2021-01-27 09:25:00|12124.4|12123.8|12124.2|12123.3|12126.9|12126.3|12122.3|12121.7|787
1611739800000|2021-01-27 09:30:00|12124.1|12123.2|12127.5|12126.9|12127.8|12127.1|12122.4|12121.5|875
1611740100000|2021-01-27 09:35:00|12127.4|12126.8|12128.8|12128.2|12133.6|12133|12127.1|12126.5|925
1611740400000|2021-01-27 09:40:00|12128.7|12128.1|12130.5|12129.9|12131.4|12130.8|12128.7|12128.1|599
1611740700000|2021-01-27 09:45:00|12130.8|12130.2|12126|12125.4|12131.9|12131.1|12125.7|12125.1|591
1611741000000|2021-01-27 09:50:00|12125.9|12125.3|12124.9|12124.3|12126.7|12126|12123.1|12122.5|524
1611741300000|2021-01-27 09:55:00|12125|12124.4|12123.2|12122.3|12128.9|12128.3|12121.9|12121.3|627
1611741600000|2021-01-27 10:00:00|12123|12122.4|12120.8|12120.2|12123.1|12122.4|12120.4|12119.8|665
1611741900000|2021-01-27 10:05:00|12120.6|12120|12122.7|12121.8|12125.2|12124.6|12119.1|12118.5|588
1611742200000|2021-01-27 10:10:00|12122.6|12121.7|12124.1|12123.5|12124.8|12124|12122.5|12121.7|527
1611742500000|2021-01-27 10:15:00|12124|12123.4|12126.6|12126|12127.7|12126.9|12123.4|12122.8|459
1611742800000|2021-01-27 10:20:00|12126.7|12125.8|12126.9|12126.3|12127.7|12127|12124.2|12123.6|435
1611743100000|2021-01-27 10:25:00|12126.8|12126.2|12130|12129.4|12130.7|12130|12126.4|12125.8|357
1611743400000|2021-01-27 10:30:00|12129.9|12129.3|12129.5|12128.9|12130.5|12129.8|12127.2|12126.6|490
1611743700000|2021-01-27 10:35:00|12129.4|12128.8|12127.8|12127.2|12129.4|12128.8|12126.2|12125.6|480
1611744000000|2021-01-27 10:40:00|12127.7|12126.9|12127.9|12127|12130.8|12130.2|12127.4|12126.6|333
1611744300000|2021-01-27 10:45:00|12127.8|12126.9|12127.3|12126.4|12128|12127.4|12125|12124.4|433
1611744600000|2021-01-27 10:50:00|12127.1|12126.5|12129.9|12129.3|12130.5|12129.9|12126.2|12125.5|389
1611744900000|2021-01-27 10:55:00|12129.8|12129.2|12131.5|12130.9|12133.2|12132.6|12129.6|12129|447
1611745200000|2021-01-27 11:00:00|12131.6|12131|12127.8|12126.9|12131.6|12131|12127.3|12126.7|528
1611745500000|2021-01-27 11:05:00|12127.6|12127|12125.9|12125.3|12130.8|12130.2|12125.4|12124.7|550
1611745800000|2021-01-27 11:10:00|12125.8|12125.2|12123.2|12122.6|12126.5|12125.9|12121.5|12120.9|488
1611746100000|2021-01-27 11:15:00|12123.1|12122.5|12124.6|12124|12125.1|12124.5|12121.4|12120.8|499
1611746400000|2021-01-27 11:20:00|12124.5|12123.9|12122.2|12121.6|12125.6|12125|12121.9|12121.3|548
1611746700000|2021-01-27 11:25:00|12122.3|12121.7|12119.8|12119.2|12122.3|12121.7|12119.2|12118.4|573
1611747000000|2021-01-27 11:30:00|12119.5|12118.9|12122.4|12121.8|12123.5|12122.9|12119.2|12118.4|524
1611747300000|2021-01-27 11:35:00|12122.3|12121.7|12119|12118.4|12122.8|12122.2|12117.1|12116.4|527
1611747600000|2021-01-27 11:40:00|12119.2|12118.3|12118.4|12117.8|12120.7|12120.1|12116.3|12115.7|738
1611747900000|2021-01-27 11:45:00|12118.3|12117.7|12118.2|12117.6|12119.6|12118.8|12115.4|12114.6|801
1611748200000|2021-01-27 11:50:00|12118.3|12117.7|12117|12116.4|12120|12119.4|12113.8|12113|895
1611748500000|2021-01-27 11:55:00|12116.9|12116.3|12117.1|12116.2|12117.7|12116.9|12115.6|12115|524
1611748800000|2021-01-27 12:00:00|12117.2|12116.3|12119.5|12118.9|12120.1|12119.5|12115.6|12115|669
1611749100000|2021-01-27 12:05:00|12119.3|12118.7|12113.3|12112.7|12119.3|12118.7|12112.8|12112|692
1611749400000|2021-01-27 12:10:00|12113.2|12112.4|12112.8|12112.2|12113.9|12113.2|12111.9|12111.3|628
1611749700000|2021-01-27 12:15:00|12113|12112.4|12111.5|12110.9|12113.2|12112.6|12110.4|12109.8|754
1611750000000|2021-01-27 12:20:00|12111.3|12110.7|12114.3|12113.7|12114.6|12113.8|12110.4|12109.8|605
1611750300000|2021-01-27 12:25:00|12114.6|12114|12115.5|12114.9|12116.7|12116.1|12114|12113.4|557
1611750600000|2021-01-27 12:30:00|12115.4|12114.8|12118.1|12117.5|12118.1|12117.5|12112.6|12112|665
1611750900000|2021-01-27 12:35:00|12118|12117.4|12115.1|12114.2|12120|12119.4|12113.8|12113.1|686
1611751200000|2021-01-27 12:40:00|12115.4|12114.5|12109.9|12109.3|12116.9|12116.2|12109.5|12108.9|769
1611751500000|2021-01-27 12:45:00|12109.8|12109.2|12110.5|12109.9|12111.8|12111.2|12107.4|12106.8|788
1611751800000|2021-01-27 12:50:00|12110.4|12109.8|12108.4|12107.8|12110.6|12110|12108.1|12107.3|628
1611752100000|2021-01-27 12:55:00|12108.5|12107.9|12108.3|12107.7|12109.7|12109.1|12105.9|12105.3|766
1611752400000|2021-01-27 13:00:00|12108.1|12107.5|12108.4|12107.5|12108.7|12108.1|12104.6|12104|886
1611752700000|2021-01-27 13:05:00|12108.2|12107.6|12112.1|12111.5|12113.3|12112.7|12106.1|12105.3|851
1611753000000|2021-01-27 13:10:00|12112|12111.4|12114.6|12114|12115.2|12114.6|12109.3|12108.7|700
1611753300000|2021-01-27 13:15:00|12114.7|12114.1|12112.8|12112.2|12117.7|12116.9|12111.7|12110.9|722
1611753600000|2021-01-27 13:20:00|12112.7|12111.8|12116.5|12115.9|12117|12116.4|12112.4|12111.7|655
1611753900000|2021-01-27 13:25:00|12116.3|12115.7|12115.9|12114.4|12116.6|12116|12114.1|12113.5|361
1611754200000|2021-01-27 13:30:00|12115.3|12114.2|12108.9|12108.3|12115.6|12114.7|12108.1|12107.5|644
1611754500000|2021-01-27 13:35:00|12108.5|12107.9|12105.9|12105.3|12109.4|12108.8|12104.5|12103.9|819
1611754800000|2021-01-27 13:40:00|12105.8|12105.2|12104.7|12104.1|12106.9|12106.3|12104.3|12103.6|688
1611755100000|2021-01-27 13:45:00|12104.6|12104|12098.8|12098.2|12105.9|12105.3|12098.8|12098.2|717
1611755400000|2021-01-27 13:50:00|12098.7|12098.1|12108.4|12107.5|12108.8|12108.1|12098.4|12097.8|832
1611755700000|2021-01-27 13:55:00|12108.3|12107.7|12111.5|12110.9|12114.4|12113.8|12108.1|12107.5|679
1611756000000|2021-01-27 14:00:00|12111.6|12111|12109.8|12109.2|12112.9|12112.3|12108.7|12108|816
1611756300000|2021-01-27 14:05:00|12109.9|12109.3|12102.3|12101.7|12111.1|12110.5|12102.1|12101.5|713
1611756600000|2021-01-27 14:10:00|12102.4|12101.8|12103.3|12102.7|12103.7|12103.1|12100.1|12099.4|679
1611756900000|2021-01-27 14:15:00|12103.4|12102.8|12103|12102.4|12103.4|12102.8|12100.6|12100|634
1611757200000|2021-01-27 14:20:00|12103.1|12102.5|12100.4|12099.8|12104.7|12104.1|12100|12099.4|635
1611757500000|2021-01-27 14:25:00|12100.3|12099.7|12105.3|12104.4|12106.5|12105.9|12099.5|12098.9|638
1611757800000|2021-01-27 14:30:00|12105.4|12104.5|12090.4|12089.8|12106.5|12105.8|12090.3|12089.7|822
1611758100000|2021-01-27 14:35:00|12090.9|12090|12075.9|12075|12091.3|12090.7|12067.5|12066.6|1043
1611758400000|2021-01-27 14:40:00|12075.8|12074.9|12062.3|12061.4|12076.6|12075.7|12061.8|12060.9|995
1611758700000|2021-01-27 14:45:00|12062.5|12061.6|12064.2|12063.3|12070.3|12069.6|12059.1|12058.4|1011
1611759000000|2021-01-27 14:50:00|12064.3|12063.4|12072.3|12071.7|12075|12074.4|12059.6|12058.8|931
1611759300000|2021-01-27 14:55:00|12072.4|12071.8|12068.8|12067.9|12076.8|12076.2|12068.2|12067.3|826
1611759600000|2021-01-27 15:00:00|12068.7|12068.1|12076.3|12075.4|12078.4|12077.5|12068.1|12067.5|842
1611759900000|2021-01-27 15:05:00|12076.7|12075.7|12077.1|12076.5|12080.3|12079.7|12073.6|12073|830
1611760200000|2021-01-27 15:10:00|12077|12076.4|12073|12072.4|12081.4|12080.6|12072.2|12071.6|682
1611760500000|2021-01-27 15:15:00|12073.1|12072.2|12074.5|12073.9|12077.1|12076.5|12069|12068.4|741
1611760800000|2021-01-27 15:20:00|12074.4|12073.8|12073.5|12072.9|12076.3|12075.5|12073|12072.4|742
1611761100000|2021-01-27 15:25:00|12073.4|12072.8|12076.2|12075.3|12076.2|12075.5|12070.1|12069.5|649
1611761400000|2021-01-27 15:30:00|12075.9|12075.4|12077.4|12076.8|12083|12082.4|12073.4|12072.8|813
1611761700000|2021-01-27 15:35:00|12077.6|12076.7|12082.1|12081.2|12084.8|12084.2|12077.3|12076.7|738
1611762000000|2021-01-27 15:40:00|12082.2|12081.3|12088.2|12087.3|12090.3|12089.5|12082.2|12081.3|716
1611762300000|2021-01-27 15:45:00|12088.4|12087.5|12092.4|12091.8|12092.7|12092.1|12087.9|12087.2|652
1611762600000|2021-01-27 15:50:00|12092.3|12091.4|12095|12094.1|12095.9|12095.3|12086.3|12085.6|721
1611762900000|2021-01-27 15:55:00|12095.2|12094.3|12091.6|12090.7|12098.7|12097.8|12089.7|12088.9|777
1611763200000|2021-01-27 16:00:00|12091.7|12090.8|12096.3|12095.4|12097.1|12096.2|12089.8|12088.9|636
1611763500000|2021-01-27 16:05:00|12096.4|12095.5|12094.2|12093.6|12097.6|12096.8|12091.3|12090.5|512
1611763800000|2021-01-27 16:10:00|12094.1|12093.5|12094.3|12093.7|12094.8|12094.2|12090.1|12089.5|471
1611764100000|2021-01-27 16:15:00|12094.4|12093.5|12092.3|12091.4|12095|12094.4|12091.8|12091.1|588
1611764400000|2021-01-27 16:20:00|12092.4|12091.5|12096.8|12096.2|12097.4|12096.8|12092.1|12091.2|610
1611764700000|2021-01-27 16:25:00|12096.7|12096.1|12101.4|12100.8|12103.2|12102.6|12096.6|12096|808
1611765000000|2021-01-27 16:30:00|12101.5|12100.9|12098.5|12097.9|12104|12103.1|12096.8|12096.1|954
1611765300000|2021-01-27 16:35:00|12098.4|12097.8|12103.8|12103.2|12104.7|12103.9|12097.8|12097|696
1611765600000|2021-01-27 16:40:00|12103.9|12103.3|12107.1|12106.5|12107.1|12106.5|12100.8|12100.1|681
1611765900000|2021-01-27 16:45:00|12107.2|12106.6|12104.7|12103.8|12109.9|12109.3|12104|12103.2|846
1611766200000|2021-01-27 16:50:00|12104.8|12103.9|12101.5|12100.9|12106.2|12105.4|12101.5|12100.7|602
1611766500000|2021-01-27 16:55:00|12101.7|12100.8|12100.6|12100|12102.8|12102|12098.5|12097.8|664
1611766800000|2021-01-27 17:00:00|12100.7|12100.1|12099.2|12098.6|12101.8|12101.2|12097.7|12097.1|634
1611767100000|2021-01-27 17:05:00|12099.3|12098.7|12104.4|12103.8|12104.9|12104.2|12099.3|12098.7|616
1611767400000|2021-01-27 17:10:00|12104.3|12103.7|12110.1|12109.5|12110.3|12109.6|12104|12103.3|570
1611767700000|2021-01-27 17:15:00|12109.8|12109.2|12106.6|12105.7|12110.3|12109.5|12105.2|12104.5|577
1611768000000|2021-01-27 17:20:00|12106.7|12106.1|12104.8|12104.2|12107.5|12106.8|12104|12103.3|650
1611768300000|2021-01-27 17:25:00|12104.7|12104.1|12106.4|12105.5|12107.9|12107.2|12104.7|12104.1|425
1611768600000|2021-01-27 17:30:00|12106.3|12105.4|12103.9|12103.3|12106.9|12106|12102.8|12102.2|502
1611768900000|2021-01-27 17:35:00|12103.6|12103|12109.5|12108.9|12109.9|12109.3|12099.9|12099.3|626
1611769200000|2021-01-27 17:40:00|12109.4|12108.8|12115.9|12115.3|12116|12115.4|12109.2|12108.4|750
1611769500000|2021-01-27 17:45:00|12116|12115.4|12115.3|12114.4|12117.4|12116.8|12113.6|12112.9|654
1611769800000|2021-01-27 17:50:00|12115|12114.1|12116.6|12116|12119|12118.4|12113.2|12112.4|624
1611770100000|2021-01-27 17:55:00|12116.5|12115.9|12118.3|12117.7|12119.6|12119|12114.7|12114.1|571
1611770400000|2021-01-27 18:00:00|12118.2|12117.6|12116.2|12115.6|12119.4|12118.7|12115.3|12114.7|554
1611770700000|2021-01-27 18:05:00|12116.3|12115.7|12116.8|12116.2|12117.6|12117|12114.1|12113.3|383
1611771000000|2021-01-27 18:10:00|12116.7|12115.9|12113.8|12113.2|12117|12116.3|12112.5|12111.9|463
1611771300000|2021-01-27 18:15:00|12113.7|12113.1|12113.6|12112.7|12114.3|12113.7|12112|12111.2|432
1611771600000|2021-01-27 18:20:00|12113.4|12112.8|12113.3|12112.7|12113.7|12112.9|12111|12110.3|377
1611771900000|2021-01-27 18:25:00|12113.2|12112.6|12112.6|12112|12114.7|12114.1|12112.4|12111.7|441
1611772200000|2021-01-27 18:30:00|12112.7|12112.1|12118.5|12117.6|12118.7|12118|12112.2|12111.4|522
1611772500000|2021-01-27 18:35:00|12118.4|12117.5|12115.9|12115.3|12118.6|12117.8|12115.6|12114.9|436
1611772800000|2021-01-27 18:40:00|12116|12115.4|12115.1|12114.2|12117.3|12116.5|12114.9|12114|522
1611773100000|2021-01-27 18:45:00|12115|12114.1|12115.7|12114.8|12116.3|12115.4|12113.2|12112.6|521
1611773400000|2021-01-27 18:50:00|12116|12115.1|12118.4|12117.5|12118.9|12118.2|12115.8|12115|392
1611773700000|2021-01-27 18:55:00|12118.3|12117.4|12122.2|12118.9|12123.6|12119.5|12114.1|12113.4|552
1611774000000|2021-01-27 19:00:00|12122.4|12119|12114.6|12113.7|12129.8|12128.6|12114.5|12113.7|1144
1611774300000|2021-01-27 19:05:00|12114.7|12113.8|12118.6|12117.7|12118.7|12117.8|12112.8|12111.9|593
1611774600000|2021-01-27 19:10:00|12119|12118.1|12116.8|12115.9|12121.2|12120.3|12115.5|12114.6|666
1611774900000|2021-01-27 19:15:00|12116.7|12115.8|12110|12109.1|12117.4|12116.6|12108.8|12108.1|717
1611775200000|2021-01-27 19:20:00|12110.1|12109.2|12110.4|12109.5|12111.6|12111|12107.6|12106.8|743
1611775500000|2021-01-27 19:25:00|12110.7|12109.8|12107.8|12106.9|12112.8|12112|12107.8|12106.9|758
1611775800000|2021-01-27 19:30:00|12107.9|12107|12106.7|12106.1|12108.9|12108.1|12102.1|12101.4|875
1611776100000|2021-01-27 19:35:00|12106.6|12106|12108.7|12107.8|12110.1|12109.2|12103.1|12102.3|887
1611776400000|2021-01-27 19:40:00|12108.6|12107.7|12113.4|12112.5|12118.1|12117.2|12108.3|12107.4|859
1611776700000|2021-01-27 19:45:00|12113.1|12112.2|12110.9|12110|12115.5|12114.7|12108.9|12108|844
1611777000000|2021-01-27 19:50:00|12111|12110.1|12102.6|12101.7|12111.9|12111.1|12099.7|12098.8|1102
1611777300000|2021-01-27 19:55:00|12102.4|12101.8|12100.5|12099.6|12104.4|12103.5|12098.4|12097.7|1112
1611777600000|2021-01-27 20:00:00|12100.3|12099.7|12099.6|12098.7|12101.5|12100.6|12093.6|12093|1074
1611777900000|2021-01-27 20:05:00|12099.9|12099|12099.5|12098.9|12103.1|12102.3|12097.3|12096.6|1021
1611778200000|2021-01-27 20:10:00|12099.7|12099.1|12105.5|12104.6|12105.5|12104.6|12099.4|12098.6|950
1611778500000|2021-01-27 20:15:00|12105.3|12104.4|12101.7|12100.8|12105.6|12104.7|12101.2|12100.3|856
1611778800000|2021-01-27 20:20:00|12101.6|12100.7|12099.8|12098.9|12103.2|12102.3|12098.3|12097.6|796
1611779100000|2021-01-27 20:25:00|12099.4|12098.8|12102.9|12102|12106.1|12105.3|12099.2|12098.4|872
1611779400000|2021-01-27 20:30:00|12102.8|12101.9|12099.6|12098.7|12104.3|12103.4|12099.5|12098.7|687
1611779700000|2021-01-27 20:35:00|12099.7|12098.8|12098.4|12097.5|12101.4|12100.6|12097.3|12096.6|733
1611780000000|2021-01-27 20:40:00|12098.1|12097.2|12097|12096.4|12099.8|12098.9|12096|12095.4|715
1611780300000|2021-01-27 20:45:00|12096.9|12096.3|12107.8|12106.9|12108.2|12107.3|12095.6|12094.9|856
1611780600000|2021-01-27 20:50:00|12107.7|12106.8|12104.9|12104|12108.5|12107.7|12103.6|12103|621
1611780900000|2021-01-27 20:55:00|12104.6|12103.9|12105.5|12104.6|12107.2|12106.5|12103.3|12102.7|683
1611781200000|2021-01-27 21:00:00|12105.8|12104.9|12103.8|12103.2|12108.5|12107.6|12102.2|12101.5|546
1611781500000|2021-01-27 21:05:00|12104.1|12103.5|12104.9|12104|12106.1|12105.4|12102.3|12101.7|706
1611781800000|2021-01-27 21:10:00|12104.8|12103.9|12107.8|12107.2|12110.3|12109.4|12103.5|12102.6|617
1611782100000|2021-01-27 21:15:00|12108|12107.1|12114.1|12113.2|12114.1|12113.2|12107.8|12107.1|308
1611782400000|2021-01-27 21:20:00|12114|12113.1|12112|12111.1|12114.7|12114|12111.7|12111|236
1611782700000|2021-01-27 21:25:00|12112.1|12111.2|12113.5|12112.6|12114.3|12113.5|12112.1|12111.2|160
1611783000000|2021-01-27 21:30:00|12113.6|12112.7|12113|12112.1|12114.1|12113.5|12110.7|12109.8|456
1611783300000|2021-01-27 21:35:00|12112.9|12112|12111.4|12110.5|12113|12112.1|12110.2|12109.3|219
1611783600000|2021-01-27 21:40:00|12111.5|12110.6|12113.3|12112.4|12113.9|12113.1|12111.4|12110.5|195
1611783900000|2021-01-27 21:45:00|12113.1|12112.2|12113.2|12112.1|12114.1|12113.2|12112.7|12111.6|154
1611784200000|2021-01-27 21:50:00|12113.3|12112.2|12111.8|12110.9|12113.3|12112.2|12109.6|12108.6|307
1611784500000|2021-01-27 21:55:00|12111.7|12110.8|12114.4|12108.4|12114.6|12113.1|12111.7|12108.2|354
1611784800000|2021-01-27 22:00:00|12114.9|12108.9|12109.9|12106.4|12114.9|12108.9|12109.7|12106.1|41
1611785100000|2021-01-27 22:05:00|12111|12106.3|12113.8|12107.8|12115.7|12109.7|12109.7|12104.6|163
1611785400000|2021-01-27 22:10:00|12114.4|12108.4|12113.6|12107.6|12115.3|12109.3|12112.9|12106.9|152
1611785700000|2021-01-27 22:15:00|12114|12108|12113.7|12107.7|12114.8|12109.1|12113.1|12107.5|155
1611786000000|2021-01-27 22:20:00|12113.8|12107.8|12111.8|12105.8|12114.2|12108.3|12109.2|12104.3|133
1611786300000|2021-01-27 22:25:00|12111.7|12105.7|12110.7|12107|12112.8|12107.5|12107.6|12101.6|254
1611786600000|2021-01-27 22:30:00|12110.8|12107.1|12109.8|12106.8|12113.1|12109.4|12109.4|12104.6|317
1611786900000|2021-01-27 22:35:00|12109.7|12106.4|12111.8|12108.7|12112.1|12109.6|12108.9|12106.1|178
1611787200000|2021-01-27 22:40:00|12112|12108.4|12111.3|12108.1|12112|12108.7|12110.1|12106.8|124
1611787500000|2021-01-27 22:45:00|12111.2|12107.8|12111.1|12107.1|12111.3|12108.2|12110.2|12106|278
1611787800000|2021-01-27 22:50:00|12111.2|12107.3|12108.2|12107|12111.6|12107.8|12108|12104.6|366
1611788100000|2021-01-27 22:55:00|12108.5|12106.9|12110.6|12107.1|12112.1|12107.5|12108.3|12102.3|500
1611788400000|2021-01-27 23:00:00|12110.5|12107.3|12109.8|12108.2|12112.6|12110.6|12109.2|12106.9|982
1611788700000|2021-01-27 23:05:00|12109.6|12108.3|12107|12105.1|12109.6|12108.4|12105.7|12104.6|760
1611789000000|2021-01-27 23:10:00|12107.1|12105.2|12105|12104.1|12107.6|12106.2|12104.8|12104|257
1611789300000|2021-01-27 23:15:00|12105.1|12104.2|12101.8|12100.9|12105.9|12105|12101.2|12100.3|232
1611789600000|2021-01-27 23:20:00|12101.7|12100.8|12102.6|12101.7|12104.8|12103.9|12101.4|12100.5|301
1611789900000|2021-01-27 23:25:00|12102.7|12101.8|12102.4|12101.5|12103.6|12102.8|12102.3|12101.4|202
1611790200000|2021-01-27 23:30:00|12102.5|12101.8|12101.7|12100.8|12103.6|12102.9|12101.5|12100.7|220
1611790500000|2021-01-27 23:35:00|12101.8|12100.9|12096.4|12095.5|12101.8|12100.9|12095.3|12094.5|387
1611790800000|2021-01-27 23:40:00|12096.5|12095.9|12098.9|12098|12099.8|12098.9|12095.1|12094.2|396
1611791100000|2021-01-27 23:45:00|12099|12098.1|12102.3|12101.4|12102.4|12101.6|12098.7|12097.8|271
1611791400000|2021-01-27 23:50:00|12102.4|12101.5|12102.8|12101.9|12103.9|12103|12100.7|12099.8|277
1611791700000|2021-01-27 23:55:00|12102.9|12102|12103.4|12102.5|12104.1|12103.2|12101.2|12100.4|282
1611792000000|2021-01-28 00:00:00|12103.3|12102.4|12102.2|12101.3|12105.5|12104.6|12099.7|12098.7|535
1611792300000|2021-01-28 00:05:00|12102.3|12101.4|12098.6|12097.7|12103.1|12102.2|12097.1|12096.2|595
1611792600000|2021-01-28 00:10:00|12098.5|12097.6|12095.5|12094.6|12098.6|12097.7|12093.2|12092.3|504
1611792900000|2021-01-28 00:15:00|12095.4|12094.5|12094.4|12093.5|12096.8|12095.9|12093.5|12092.6|410
1611793200000|2021-01-28 00:20:00|12094.3|12093.4|12092.3|12091.4|12095.9|12095|12090|12089.4|493
1611793500000|2021-01-28 00:25:00|12092.4|12091.5|12088.4|12087.5|12094.3|12093.6|12088.1|12087.2|502
1611793800000|2021-01-28 00:30:00|12088.2|12087.3|12092.1|12091.2|12093.7|12092.8|12085.6|12084.7|642
1611794100000|2021-01-28 00:35:00|12092|12091.1|12095.9|12095|12096.2|12095.2|12089.9|12089.2|540
1611794400000|2021-01-28 00:40:00|12095.8|12094.9|12097.3|12096.4|12097.9|12097|12094.3|12093.4|436
1611794700000|2021-01-28 00:45:00|12097.2|12096.3|12092.8|12091.9|12097.2|12096.3|12092.7|12091.8|356
1611795000000|2021-01-28 00:50:00|12092.9|12092|12084.4|12083.5|12093.3|12092.4|12083.5|12082.7|667
1611795300000|2021-01-28 00:55:00|12083.1|12082.2|12088.7|12087.8|12090.1|12089.2|12083.1|12082.2|654
1611795600000|2021-01-28 01:00:00|12088.6|12087.7|12093.9|12093|12093.9|12093|12086.5|12085.6|595
1611795900000|2021-01-28 01:05:00|12093.8|12092.9|12093.1|12092.2|12095.7|12094.9|12092.6|12091.8|552
1611796200000|2021-01-28 01:10:00|12093.2|12092.3|12094.5|12093.6|12095.3|12094.6|12091.5|12090.6|393
1611796500000|2021-01-28 01:15:00|12094.4|12093.5|12098.9|12098|12099.5|12098.6|12094|12093.1|456
1611796800000|2021-01-28 01:20:00|12099|12098.1|12097.5|12096.6|12100|12099.2|12097.5|12096.6|393
1611797100000|2021-01-28 01:25:00|12097.6|12096.7|12098.2|12097|12098.9|12098|12096.3|12095.4|374
1611797400000|2021-01-28 01:30:00|12098.1|12097.1|12094.6|12093.7|12098.3|12097.4|12094.3|12093.6|373
1611797700000|2021-01-28 01:35:00|12094.7|12093.8|12097.6|12096.7|12098.1|12097.1|12094.4|12093.5|344
1611798000000|2021-01-28 01:40:00|12097.5|12096.6|12102.7|12101.8|12102.9|12102|12097.4|12096.5|463
1611798300000|2021-01-28 01:45:00|12102.6|12101.7|12103.5|12102.4|12104.9|12104|12100.9|12100|420
1611798600000|2021-01-28 01:50:00|12103.4|12102.5|12104.7|12103.8|12106.6|12105.7|12102.7|12101.8|406
1611798900000|2021-01-28 01:55:00|12104.8|12103.9|12101.8|12101.2|12105.4|12104.5|12101.7|12101.1|285
1611799200000|2021-01-28 02:00:00|12101.7|12101.1|12103.4|12102.5|12105.7|12104.8|12101.2|12100.4|490
1611799500000|2021-01-28 02:05:00|12103.3|12102.4|12102.7|12101.8|12103.8|12102.9|12101.8|12100.9|341
1611799800000|2021-01-28 02:10:00|12102.5|12101.6|12102.1|12101.5|12103.6|12102.7|12101.7|12100.9|287
1611800100000|2021-01-28 02:15:00|12102|12101.4|12100.4|12099.5|12102.6|12101.8|12100.3|12099.4|345
1611800400000|2021-01-28 02:20:00|12100.5|12099.6|12101.1|12100.5|12102.8|12101.9|12100.1|12099.2|341
1611800700000|2021-01-28 02:25:00|12100.9|12100.3|12101.2|12100.3|12101.7|12100.9|12099.1|12098.2|310
1611801000000|2021-01-28 02:30:00|12100.9|12100|12101.4|12100.5|12101.5|12100.7|12099.7|12099|243
1611801300000|2021-01-28 02:35:00|12101.1|12100.2|12098.2|12097.6|12102.8|12101.9|12097.7|12097|357
1611801600000|2021-01-28 02:40:00|12098.3|12097.4|12095.9|12095|12098.4|12097.5|12095.3|12094.4|332
1611801900000|2021-01-28 02:45:00|12095.8|12094.9|12094.4|12093.8|12096.4|12095.6|12091.6|12090.9|409
1611802200000|2021-01-28 02:50:00|12094.5|12093.6|12091.1|12090.5|12094.6|12093.7|12091.1|12090.2|361
1611802500000|2021-01-28 02:55:00|12091.3|12090.7|12094.9|12094|12095|12094.3|12091.3|12090.4|397
1611802800000|2021-01-28 03:00:00|12094.8|12093.9|12090.2|12089.3|12094.9|12094.2|12089.5|12088.8|393
1611803100000|2021-01-28 03:05:00|12090.3|12089.4|12088.8|12087.9|12090.9|12090.2|12088.1|12087.3|397
1611803400000|2021-01-28 03:10:00|12088.7|12087.8|12090.3|12089.4|12091.2|12090.3|12088.2|12087.5|409
1611803700000|2021-01-28 03:15:00|12090.6|12089.7|12092.6|12092|12093.3|12092.6|12090.4|12089.6|339
1611804000000|2021-01-28 03:20:00|12092.7|12092.1|12091.5|12090.6|12093.2|12092.4|12090.1|12089.5|331
1611804300000|2021-01-28 03:25:00|12091.6|12090.7|12090.5|12089.6|12092.2|12091.5|12088.9|12088|355
1611804600000|2021-01-28 03:30:00|12090.6|12089.7|12092.3|12091.7|12093.3|12092.6|12089.8|12088.9|377
1611804900000|2021-01-28 03:35:00|12092.2|12091.6|12090|12089.1|12092.8|12092|12089.8|12088.9|353
1611805200000|2021-01-28 03:40:00|12089.9|12089|12090.9|12090.3|12091.7|12090.8|12089.6|12088.9|333
1611805500000|2021-01-28 03:45:00|12091.6|12091|12091.2|12090.6|12092.4|12091.8|12090.2|12089.5|384
1611805800000|2021-01-28 03:50:00|12091.3|12090.7|12090.4|12089.5|12091.5|12090.8|12089.5|12088.7|261
1611806100000|2021-01-28 03:55:00|12090.5|12089.6|12091.7|12090.8|12092.2|12091.5|12089.6|12088.8|312
1611806400000|2021-01-28 04:00:00|12091.8|12090.9|12092.2|12091.6|12092.4|12091.7|12090.3|12089.7|327
1611806700000|2021-01-28 04:05:00|12092.4|12091.8|12091.1|12090.2|12092.9|12092.2|12090.9|12090.2|290
1611807000000|2021-01-28 04:10:00|12091.2|12090.3|12092.2|12091.6|12092.5|12091.9|12090.9|12090.2|206
1611807300000|2021-01-28 04:15:00|12092.3|12091.7|12092.1|12091.2|12093.1|12092.4|12091.5|12090.8|308
1611807600000|2021-01-28 04:20:00|12092.2|12091.3|12089.5|12088.6|12092.3|12091.4|12088.7|12088.1|310
1611807900000|2021-01-28 04:25:00|12089.3|12088.7|12090.3|12089.7|12090.6|12090|12087.4|12086.8|385
1611808200000|2021-01-28 04:30:00|12090.5|12089.9|12091.3|12090.7|12091.8|12091.1|12090.5|12089.8|410
1611808500000|2021-01-28 04:35:00|12091.2|12090.6|12089.6|12088.7|12091.3|12090.6|12088.2|12087.5|290
1611808800000|2021-01-28 04:40:00|12089.9|12089|12090|12089.4|12090.2|12089.6|12088.9|12088.2|201
1611809100000|2021-01-28 04:45:00|12090.1|12089.2|12089.9|12089|12091.8|12091|12089.1|12088.4|288
1611809400000|2021-01-28 04:50:00|12089.8|12089.2|12091.1|12090.5|12091.7|12091|12089.1|12088.5|274
1611809700000|2021-01-28 04:55:00|12091.2|12090.6|12094.3|12093.4|12094.4|12093.8|12091.2|12090.6|377
1611810000000|2021-01-28 05:00:00|12094.2|12093.3|12095.1|12094.2|12095.2|12094.3|12091.8|12091.2|324
1611810300000|2021-01-28 05:05:00|12095|12094.1|12094.9|12094|12095.5|12094.8|12093.8|12092.9|342
1611810600000|2021-01-28 05:10:00|12094.8|12093.9|12095.5|12094.6|12095.6|12094.7|12094|12093.3|239
1611810900000|2021-01-28 05:15:00|12095.6|12094.7|12094.1|12093.5|12095.7|12094.8|12094|12093.2|222
1611811200000|2021-01-28 05:20:00|12094.2|12093.6|12092|12091.4|12094.8|12094|12092|12091.3|245
1611811500000|2021-01-28 05:25:00|12092.1|12091.5|12092.8|12091.9|12094.1|12093.4|12091.9|12091.3|314
1611811800000|2021-01-28 05:30:00|12092.9|12092|12094|12093.4|12095.1|12094.5|12092.7|12092|328
1611812100000|2021-01-28 05:35:00|12094.1|12093.5|12096.7|12095.8|12097.1|12096.3|12093.1|12092.5|303
1611812400000|2021-01-28 05:40:00|12096.6|12095.7|12095.5|12094.9|12096.9|12096.3|12094.3|12093.5|340
1611812700000|2021-01-28 05:45:00|12095.6|12095|12094.8|12093.9|12096.5|12095.7|12094.4|12093.6|280
1611813000000|2021-01-28 05:50:00|12094.9|12094|12098.1|12097.2|12098.6|12098|12094.1|12093.3|312
1611813300000|2021-01-28 05:55:00|12098.2|12097.3|12105.8|12104.9|12106.1|12105.2|12097.9|12097.1|672
1611813600000|2021-01-28 06:00:00|12105.7|12104.8|12096.1|12095.5|12105.7|12104.8|12095.6|12094.8|674
1611813900000|2021-01-28 06:05:00|12096.2|12095.6|12094.5|12093.6|12096.5|12095.9|12093.7|12092.8|356
1611814200000|2021-01-28 06:10:00|12094.4|12093.5|12096|12095.1|12096.9|12096.1|12094.2|12093.5|439
1611814500000|2021-01-28 06:15:00|12096.1|12095.2|12095.1|12094.2|12098.2|12097.6|12095|12094.2|292
1611814800000|2021-01-28 06:20:00|12095.2|12094.3|12098.2|12097.6|12098.5|12097.8|12094.1|12093.3|372
1611815100000|2021-01-28 06:25:00|12098.3|12097.7|12099.8|12098.9|12099.9|12099.2|12096.3|12095.7|337
1611815400000|2021-01-28 06:30:00|12099.5|12099|12096.8|12096.2|12100|12099.4|12095.1|12094.5|356
1611815700000|2021-01-28 06:35:00|12096.7|12096.1|12097.5|12096.6|12098.3|12097.5|12096.7|12095.8|239
1611816000000|2021-01-28 06:40:00|12097.7|12096.8|12100.5|12099.9|12101.3|12100.6|12097.5|12096.7|253
1611816300000|2021-01-28 06:45:00|12100.7|12099.8|12097.9|12097.3|12100.8|12100|12097.8|12097.1|310
1611816600000|2021-01-28 06:50:00|12097.8|12097.2|12101.2|12100.6|12101.4|12100.7|12097.6|12096.9|263
1611816900000|2021-01-28 06:55:00|12101.1|12100.5|12104|12103.1|12104.7|12104.1|12101|12100.4|295
1611817200000|2021-01-28 07:00:00|12103.7|12102.8|12095.7|12095.1|12103.7|12102.8|12094.4|12093.7|549
1611817500000|2021-01-28 07:05:00|12095.8|12095.2|12090.3|12089.4|12097.8|12097.2|12087.7|12086.8|747
1611817800000|2021-01-28 07:10:00|12090.4|12089.5|12093.2|12092.6|12094|12093.3|12089.8|12088.9|540
1611818100000|2021-01-28 07:15:00|12093.1|12092.5|12091.7|12091.1|12093.3|12092.6|12089.8|12089.2|527
1611818400000|2021-01-28 07:20:00|12091.6|12091|12087.3|12086.4|12091.6|12091|12085|12084.2|634
1611818700000|2021-01-28 07:25:00|12086.8|12086.2|12085.8|12084.9|12089.4|12088.5|12083.7|12083.1|648
1611819000000|2021-01-28 07:30:00|12085.9|12085|12085.1|12084.5|12090.2|12089.6|12084.6|12084|637
1611819300000|2021-01-28 07:35:00|12085|12084.4|12087.6|12087|12088.3|12087.5|12081.1|12080.5|752
1611819600000|2021-01-28 07:40:00|12087.5|12086.9|12086.6|12086|12090.8|12090|12085.6|12085|580
1611819900000|2021-01-28 07:45:00|12086.5|12085.9|12092.7|12091.8|12094|12093.1|12086.4|12085.8|836
1611820200000|2021-01-28 07:50:00|12092.8|12091.9|12094.2|12093.6|12096.8|12096.1|12090.8|12090|757
1611820500000|2021-01-28 07:55:00|12094.1|12093.5|12094.4|12093.5|12098.6|12097.9|12089.9|12089.2|740
1611820800000|2021-01-28 08:00:00|12094.8|12093.9|12097.6|12097|12098.1|12097.2|12092|12091.3|1153
1611821100000|2021-01-28 08:05:00|12097.7|12097.1|12106.9|12106|12108.6|12107.7|12097.1|12096.3|1186
1611821400000|2021-01-28 08:10:00|12106.8|12105.9|12105|12104.4|12107.8|12106.9|12104.1|12103.5|885
1611821700000|2021-01-28 08:15:00|12105.1|12104.5|12102.6|12101.7|12105.5|12104.9|12100.9|12100.1|849
1611822000000|2021-01-28 08:20:00|12102.5|12101.9|12111.7|12110.8|12113.8|12113.2|12102.4|12101.7|866
1611822300000|2021-01-28 08:25:00|12111.6|12111|12104.1|12103.2|12113.9|12113.2|12103.5|12102.7|912
1611822600000|2021-01-28 08:30:00|12103.9|12103|12100.5|12099.9|12105.9|12105.3|12100.2|12099.6|778
1611822900000|2021-01-28 08:35:00|12100.3|12099.7|12098.5|12097.9|12102.1|12101.5|12096.4|12095.7|959
1611823200000|2021-01-28 08:40:00|12098.7|12097.8|12096.4|12095.8|12099.1|12098.2|12091.5|12090.9|785
1611823500000|2021-01-28 08:45:00|12096.3|12095.7|12092.7|12092.1|12097.8|12097.2|12091.5|12090.8|804
1611823800000|2021-01-28 08:50:00|12092.8|12091.9|12093|12092.4|12094.6|12094|12089.7|12089.1|833
1611824100000|2021-01-28 08:55:00|12093.1|12092.5|12091.3|12090.4|12094.3|12093.6|12089.4|12088.7|800
1611824400000|2021-01-28 09:00:00|12091.4|12090.5|12100.1|12099.2|12100.3|12099.4|12090.9|12090.2|922
1611824700000|2021-01-28 09:05:00|12100|12099.1|12098.5|12097.9|12103.4|12102.7|12098.4|12097.8|718
1611825000000|2021-01-28 09:10:00|12098.6|12098|12103.2|12102.6|12103.4|12102.7|12095.5|12094.6|789
1611825300000|2021-01-28 09:15:00|12103.1|12102.5|12103.7|12102.8|12108|12107.2|12102.7|12101.9|856
1611825600000|2021-01-28 09:20:00|12103.6|12102.7|12104|12103.4|12106.3|12105.7|12101.1|12100.5|747
1611825900000|2021-01-28 09:25:00|12104.1|12103.5|12107.5|12106.9|12110|12109.4|12103.9|12103.3|863
1611826200000|2021-01-28 09:30:00|12107.4|12106.6|12107.3|12106.7|12108.8|12107.9|12104.7|12104|891
1611826500000|2021-01-28 09:35:00|12107.2|12106.6|12108.5|12107.9|12111.9|12111|12106.3|12105.6|736
1611826800000|2021-01-28 09:40:00|12108.6|12107.7|12108|12107.4|12111.2|12110.6|12106|12105.1|902
1611827100000|2021-01-28 09:45:00|12108.1|12107.5|12108.6|12108|12110.6|12110|12107.1|12106.5|787
1611827400000|2021-01-28 09:50:00|12108.5|12107.9|12104.6|12104|12110.4|12109.5|12103.5|12102.6|878
1611827700000|2021-01-28 09:55:00|12104.7|12104.1|12109.3|12108.4|12109.4|12108.8|12102.9|12102.3|772
1611828000000|2021-01-28 10:00:00|12109.1|12108.2|12108.3|12107.7|12111.6|12110.8|12106.6|12105.7|736
1611828300000|2021-01-28 10:05:00|12108.4|12107.8|12109.7|12108.8|12111|12110.1|12105.4|12104.7|828
1611828600000|2021-01-28 10:10:00|12109.8|12109.2|12107.5|12106.9|12110.1|12109.5|12106|12105.4|761
1611828900000|2021-01-28 10:15:00|12107.6|12107|12111.9|12111.3|12111.9|12111.3|12106.6|12105.9|703
1611829200000|2021-01-28 10:20:00|12111.8|12111.2|12106.9|12106.3|12112|12111.4|12106.6|12106|585
1611829500000|2021-01-28 10:25:00|12106.8|12106.2|12105|12104.1|12108.5|12107.9|12103.8|12103.2|654
1611829800000|2021-01-28 10:30:00|12105.1|12104.2|12108.4|12107.8|12109.4|12108.8|12103.9|12103.1|655
1611830100000|2021-01-28 10:35:00|12108.6|12108|12113.2|12112.3|12113.3|12112.6|12106.5|12105.9|661
1611830400000|2021-01-28 10:40:00|12113.1|12112.2|12112.6|12112|12114.6|12114|12109.4|12108.8|707
1611830700000|2021-01-28 10:45:00|12112.7|12112.1|12115.7|12115.1|12117.2|12116.3|12112.7|12112|663
1611831000000|2021-01-28 10:50:00|12115.9|12115.3|12111.6|12111|12117.8|12117.2|12111.4|12110.8|837
1611831300000|2021-01-28 10:55:00|12111.4|12110.8|12109.3|12108.4|12116.2|12115.6|12109.2|12108.3|629
1611831600000|2021-01-28 11:00:00|12109.1|12108.2|12108.5|12107.9|12112|12111.3|12108.1|12107.2|823
1611831900000|2021-01-28 11:05:00|12108.4|12107.8|12109.8|12109.2|12110.2|12109.4|12106.4|12105.8|660
1611832200000|2021-01-28 11:10:00|12109.5|12108.9|12109.1|12108.5|12110.1|12109.4|12107|12106.4|496
1611832500000|2021-01-28 11:15:00|12109|12108.4|12107.5|12106.9|12109.6|12109|12105.1|12104.3|806
1611832800000|2021-01-28 11:20:00|12107.7|12107.1|12103|12102.4|12108.2|12107.6|12101.5|12100.9|691
1611833100000|2021-01-28 11:25:00|12103.1|12102.5|12105.7|12104.8|12105.8|12105|12101.9|12101.2|630
1611833400000|2021-01-28 11:30:00|12105.6|12105|12104.5|12103.9|12106.9|12106.3|12103.5|12102.9|521
1611833700000|2021-01-28 11:35:00|12104.9|12104|12102|12101.1|12105|12104.4|12100.9|12100.3|491
1611834000000|2021-01-28 11:40:00|12102.1|12101.2|12097.9|12097.3|12102.3|12101.6|12096.4|12095.6|645
1611834300000|2021-01-28 11:45:00|12098|12097.4|12098.2|12097.6|12099|12098.4|12097|12096.2|437
1611834600000|2021-01-28 11:50:00|12098.3|12097.7|12098.5|12097.9|12099.5|12098.9|12096.7|12096|535
1611834900000|2021-01-28 11:55:00|12098.6|12098|12102.6|12102|12104.1|12103.5|12098.5|12097.9|656
1611835200000|2021-01-28 12:00:00|12102.7|12102.1|12102.5|12101.9|12103.8|12103|12099|12098.2|722
1611835500000|2021-01-28 12:05:00|12102.8|12102.2|12107|12106.4|12107.6|12107|12102|12101.2|682
1611835800000|2021-01-28 12:10:00|12106.9|12106.3|12109.9|12109.3|12110.5|12109.9|12106.7|12106.1|530
1611836100000|2021-01-28 12:15:00|12110|12109.4|12111.9|12111.3|12112.2|12111.6|12109.4|12108.8|492
1611836400000|2021-01-28 12:20:00|12111.8|12111.2|12106.8|12106.2|12112.2|12111.4|12106.5|12105.9|571
1611836700000|2021-01-28 12:25:00|12106.7|12106.1|12110.4|12109.8|12110.8|12110.2|12106.3|12105.7|564
1611837000000|2021-01-28 12:30:00|12110.5|12109.9|12104.5|12103.9|12111.3|12110.7|12104.2|12103.6|719
1611837300000|2021-01-28 12:35:00|12104.4|12103.8|12104.4|12103.8|12106.8|12106|12103.6|12102.9|494
1611837600000|2021-01-28 12:40:00|12104.3|12103.7|12102.2|12101.6|12105.9|12105.3|12100.1|12099.5|635
1611837900000|2021-01-28 12:45:00|12102.3|12101.7|12100.3|12099.7|12102.4|12101.8|12098.8|12098.1|584
1611838200000|2021-01-28 12:50:00|12100.5|12099.9|12103.3|12102.7|12104.9|12104.1|12100.5|12099.9|511
1611838500000|2021-01-28 12:55:00|12103.1|12102.5|12099.5|12098.6|12103.6|12103|12098.4|12097.8|614
1611838800000|2021-01-28 13:00:00|12099.4|12098.8|12094.6|12094|12101.4|12100.8|12092.9|12092.3|687
1611839100000|2021-01-28 13:05:00|12094.5|12093.9|12097.7|12096.8|12098.2|12097.5|12093.7|12093.1|683
1611839400000|2021-01-28 13:10:00|12097.8|12096.9|12090.7|12090.1|12100.9|12100.3|12090.6|12090|804
1611839700000|2021-01-28 13:15:00|12090.8|12090.2|12094.1|12093.2|12095|12094.4|12088.4|12087.8|730
1611840000000|2021-01-28 13:20:00|12094|12093.4|12094.4|12093.8|12094.8|12094.2|12091.1|12090.5|546
1611840300000|2021-01-28 13:25:00|12094.3|12093.7|12099.4|12094.4|12099.6|12097.4|12093.9|12093.3|567
1611840600000|2021-01-28 13:30:00|12099.2|12094.9|12094.9|12094.3|12099.4|12097.1|12090.8|12090.2|826
1611840900000|2021-01-28 13:35:00|12095|12094.4|12096.6|12095.7|12100.7|12099.8|12093.5|12092.9|858
1611841200000|2021-01-28 13:40:00|12096.7|12095.8|12105.3|12104.7|12106.2|12105.4|12092.5|12091.7|970
1611841500000|2021-01-28 13:45:00|12105.2|12104.6|12109.7|12108.8|12109.7|12108.9|12100.6|12099.8|1096
1611841800000|2021-01-28 13:50:00|12109.6|12108.7|12116.3|12115.7|12118.1|12117.4|12109.5|12108.7|1177
1611842100000|2021-01-28 13:55:00|12116.1|12115.5|12129.1|12128.2|12131.2|12130.3|12114.1|12113.2|1237
1611842400000|2021-01-28 14:00:00|12129.2|12128.3|12133.4|12132.5|12142.8|12141.9|12128.1|12127.2|1562
1611842700000|2021-01-28 14:05:00|12133.5|12132.6|12132.4|12131.5|12136.5|12135.6|12129.3|12128.4|975
1611843000000|2021-01-28 14:10:00|12132.3|12131.4|12129.8|12128.9|12133.4|12132.7|12125.8|12125.1|929
1611843300000|2021-01-28 14:15:00|12129.6|12129|12126.5|12125.6|12131.7|12130.9|12125.4|12124.8|626
1611843600000|2021-01-28 14:20:00|12126.6|12125.7|12125.9|12125.3|12127.9|12127|12122.4|12121.8|622
1611843900000|2021-01-28 14:25:00|12125.7|12125.1|12127.8|12127.2|12131|12130.1|12124.7|12123.8|618
1611844200000|2021-01-28 14:30:00|12127.7|12126.8|12131|12130.1|12137.4|12136.5|12124.3|12123.4|821
1611844500000|2021-01-28 14:35:00|12130.9|12130.3|12129.4|12128.8|12136.2|12135.6|12129.4|12128.8|825
1611844800000|2021-01-28 14:40:00|12129.3|12128.7|12130.9|12130|12133.1|12132.5|12126|12125.3|733
1611845100000|2021-01-28 14:45:00|12130.8|12130.2|12133.4|12132.5|12135.7|12135.1|12129.7|12129|670
1611845400000|2021-01-28 14:50:00|12133.6|12132.7|12136.9|12136.3|12138.9|12138.1|12131.3|12130.6|756
1611845700000|2021-01-28 14:55:00|12137|12136.4|12130.1|12129.2|12137.3|12136.7|12127.7|12126.9|737
1611846000000|2021-01-28 15:00:00|12130.2|12129.3|12133.3|12132.7|12135.5|12134.8|12127.9|12127|800
1611846300000|2021-01-28 15:05:00|12133.4|12132.8|12134.6|12134|12137.9|12137.3|12132.7|12131.9|701
1611846600000|2021-01-28 15:10:00|12134.7|12133.8|12140|12139.1|12141.5|12140.9|12134.5|12133.8|956
1611846900000|2021-01-28 15:15:00|12140.2|12139.3|12141.9|12141.3|12142.1|12141.3|12138.5|12137.9|933
1611847200000|2021-01-28 15:20:00|12141.7|12141.1|12136.4|12135.8|12142.2|12141.6|12136.4|12135.8|857
1611847500000|2021-01-28 15:25:00|12136.5|12135.6|12136.6|12135.7|12141.4|12140.5|12135.4|12134.8|898
1611847800000|2021-01-28 15:30:00|12136.8|12136.2|12133.9|12133.3|12139|12138.4|12133.4|12132.7|868
1611848100000|2021-01-28 15:35:00|12134.1|12133.5|12136.2|12135.3|12139.6|12138.9|12134|12133.3|701
1611848400000|2021-01-28 15:40:00|12136.3|12135.4|12132.8|12132.2|12137.2|12136.3|12130.5|12129.7|708
1611848700000|2021-01-28 15:45:00|12132.9|12132.3|12133.8|12133.2|12134.7|12134.1|12131.4|12130.8|620
1611849000000|2021-01-28 15:50:00|12133.6|12133|12125.7|12125.1|12133.7|12133|12125.3|12124.6|785
1611849300000|2021-01-28 15:55:00|12125.8|12125.2|12122.1|12121.5|12127.1|12126.4|12121.9|12121.2|911
1611849600000|2021-01-28 16:00:00|12122.2|12121.6|12123.6|12123|12126.9|12126.2|12119.8|12119.2|947
1611849900000|2021-01-28 16:05:00|12123.9|12123.3|12127.1|12126.5|12127.1|12126.5|12123.9|12123.1|593
1611850200000|2021-01-28 16:10:00|12127|12126.4|12123.9|12123|12127.5|12126.8|12122.7|12122.1|552
1611850500000|2021-01-28 16:15:00|12124|12123.1|12124.5|12123.9|12126.9|12126.3|12123.6|12122.8|577
1611850800000|2021-01-28 16:20:00|12124.6|12123.7|12124.9|12124.3|12127.5|12126.8|12124.2|12123.4|554
1611851100000|2021-01-28 16:25:00|12125|12124.4|12126.8|12125.9|12128.6|12127.7|12122.6|12122|607
1611851400000|2021-01-28 16:30:00|12126.5|12125.8|12128.5|12127.9|12128.8|12128.1|12124.1|12123.3|701
1611851700000|2021-01-28 16:35:00|12128.6|12128|12121.3|12120.7|12129.8|12129.1|12120.6|12119.7|691
1611852000000|2021-01-28 16:40:00|12121.2|12120.6|12120.5|12119.6|12124.2|12123.4|12120|12119.2|743
1611852300000|2021-01-28 16:45:00|12120.7|12119.9|12121.1|12120.5|12121.5|12120.9|12119.5|12118.8|640
1611852600000|2021-01-28 16:50:00|12121|12120.4|12122.9|12122|12124.3|12123.7|12119|12118.4|575
1611852900000|2021-01-28 16:55:00|12122.8|12122.2|12122.1|12121.2|12124.6|12124|12120|12119.2|670
1611853200000|2021-01-28 17:00:00|12122.2|12121.3|12123.4|12122.8|12125.6|12124.8|12121.5|12120.7|664
1611853500000|2021-01-28 17:05:00|12123.5|12122.9|12124.5|12123.9|12126.6|12125.8|12123.4|12122.8|543
1611853800000|2021-01-28 17:10:00|12124.6|12124|12126.2|12125.6|12127.6|12126.9|12124.4|12123.7|610
1611854100000|2021-01-28 17:15:00|12126.4|12125.8|12123.3|12122.7|12127|12126.4|12122.8|12122.2|662
1611854400000|2021-01-28 17:20:00|12123.2|12122.6|12126.4|12125.8|12126.6|12126|12122.2|12121.6|562
1611854700000|2021-01-28 17:25:00|12126.5|12125.9|12123.9|12123.3|12126.5|12125.9|12122.3|12121.7|484
1611855000000|2021-01-28 17:30:00|12124|12123.4|12123.2|12122.6|12126.4|12125.8|12122.4|12121.7|534
1611855300000|2021-01-28 17:35:00|12123.3|12122.7|12124.1|12123.5|12124.8|12124.2|12121.7|12121.1|463
1611855600000|2021-01-28 17:40:00|12124.2|12123.6|12129|12128.4|12129.2|12128.6|12123.5|12122.8|586
1611855900000|2021-01-28 17:45:00|12128.9|12128.3|12130.8|12129.9|12130.9|12130.2|12126.9|12126.3|480
1611856200000|2021-01-28 17:50:00|12130.7|12129.8|12126.5|12125.9|12130.7|12130.1|12126.1|12125.5|508
1611856500000|2021-01-28 17:55:00|12126.6|12126|12125.4|12124.8|12127.3|12126.5|12124.8|12124|487
1611856800000|2021-01-28 18:00:00|12125.3|12124.7|12130.6|12130|12130.8|12130.1|12125|12124.2|549
1611857100000|2021-01-28 18:05:00|12130.2|12129.6|12125.6|12124.7|12130.5|12129.9|12125|12124.3|590
1611857400000|2021-01-28 18:10:00|12125.3|12124.4|12126.3|12125.4|12126.7|12126|12124.4|12123.8|493
1611857700000|2021-01-28 18:15:00|12126.2|12125.6|12128.6|12127.7|12129|12128.4|12125|12124.4|362
1611858000000|2021-01-28 18:20:00|12128.5|12127.9|12131.5|12130.9|12131.5|12130.9|12127.1|12126.3|422
1611858300000|2021-01-28 18:25:00|12131.6|12131|12130.8|12130.2|12132.5|12131.9|12129.5|12128.7|532
1611858600000|2021-01-28 18:30:00|12131|12130.1|12130.9|12130.3|12131.7|12131|12129.4|12128.8|393
1611858900000|2021-01-28 18:35:00|12131.2|12130.6|12132.6|12131.7|12134.6|12134|12131.2|12130.6|453
1611859200000|2021-01-28 18:40:00|12132.7|12131.8|12132.8|12132.2|12135|12134.3|12132.4|12131.7|399
1611859500000|2021-01-28 18:45:00|12132.9|12132.3|12136.4|12135.5|12138|12137.2|12132.8|12132.2|374
1611859800000|2021-01-28 18:50:00|12136.1|12135.4|12134|12133.1|12137.3|12136.7|12133.4|12132.8|397
1611860100000|2021-01-28 18:55:00|12134.1|12133.2|12135.1|12134.5|12135.2|12134.5|12132.2|12131.6|433
1611860400000|2021-01-28 19:00:00|12135|12134.4|12134.8|12134.2|12135.3|12134.7|12133.2|12132.3|360
1611860700000|2021-01-28 19:05:00|12134.9|12134|12135.8|12134.9|12136.9|12136.1|12134.4|12133.8|363
1611861000000|2021-01-28 19:10:00|12135.9|12135.3|12137.1|12136.5|12137.5|12136.7|12134.6|12133.8|306
1611861300000|2021-01-28 19:15:00|12137.3|12136.7|12139.5|12138.9|12139.9|12139.3|12136.2|12135.6|309
1611861600000|2021-01-28 19:20:00|12139.7|12138.8|12137.6|12137|12139.7|12138.8|12137.3|12136.7|318
1611861900000|2021-01-28 19:25:00|12137.5|12136.9|12136|12135.4|12138.2|12137.6|12135.8|12135.2|326
1611862200000|2021-01-28 19:30:00|12136.1|12135.5|12136.3|12135.7|12137.1|12136.5|12135.1|12134.5|331
1611862500000|2021-01-28 19:35:00|12136.4|12135.8|12138.7|12138.1|12139|12138.4|12135.6|12134.9|343
1611862800000|2021-01-28 19:40:00|12138.8|12138.2|12139.4|12138.8|12140.4|12139.8|12138.3|12137.7|346
1611863100000|2021-01-28 19:45:00|12139.5|12138.9|12138.4|12137.8|12140|12139.4|12137.1|12136.5|352
1611863400000|2021-01-28 19:50:00|12138.3|12137.7|12134.3|12133.7|12139.1|12138.3|12133.9|12133.3|462
1611863700000|2021-01-28 19:55:00|12134.1|12133.5|12131.9|12131.3|12134.7|12134.1|12131.6|12131|546
1611864000000|2021-01-28 20:00:00|12131.8|12131.2|12134|12133.1|12134.1|12133.4|12131.2|12130.4|442
1611864300000|2021-01-28 20:05:00|12133.9|12133.3|12135.2|12134.6|12136.6|12136|12133.8|12133.1|310
1611864600000|2021-01-28 20:10:00|12135.4|12134.5|12136.7|12136.1|12138.1|12137.5|12135.2|12134.3|422
1611864900000|2021-01-28 20:15:00|12136.8|12136.2|12134.4|12133.8|12137.3|12136.6|12133.2|12132.6|438
1611865200000|2021-01-28 20:20:00|12134.3|12133.7|12132.6|12132|12134.9|12134.2|12132.1|12131.5|413
1611865500000|2021-01-28 20:25:00|12132.7|12132.1|12129.6|12128.7|12133.7|12133|12129.1|12128.3|397
1611865800000|2021-01-28 20:30:00|12129.7|12128.8|12127.6|12127|12130.9|12130.2|12127.5|12126.9|401
1611866100000|2021-01-28 20:35:00|12127.7|12127.1|12130.4|12129.5|12131|12130.3|12127.5|12126.9|366
1611866400000|2021-01-28 20:40:00|12130.5|12129.6|12133|12132.1|12133.1|12132.2|12130.1|12129.4|357
1611866700000|2021-01-28 20:45:00|12132.8|12132.2|12133.7|12133.1|12134.3|12133.5|12131.5|12130.9|432
1611867000000|2021-01-28 20:50:00|12133.5|12132.9|12127.9|12127.3|12134.3|12133.7|12127|12126.4|491
1611867300000|2021-01-28 20:55:00|12127.8|12127.2|12126.7|12125.8|12127.8|12127.2|12125.3|12124.6|387
1611867600000|2021-01-28 21:00:00|12126.6|12125.7|12126.6|12126|12127.5|12126.7|12124.5|12123.6|445
1611867900000|2021-01-28 21:05:00|12126.8|12125.9|12126.4|12125.5|12127.5|12126.7|12126.1|12125.4|243
1611868200000|2021-01-28 21:10:00|12126.1|12125.6|12125.1|12124.2|12127.4|12126.6|12124.3|12123.6|254
1611868500000|2021-01-28 21:15:00|12125|12124.1|12123.7|12122.8|12125.5|12124.8|12123.5|12122.7|134
1611868800000|2021-01-28 21:20:00|12123.6|12122.7|12119.3|12118.7|12123.7|12123|12119|12118.4|253
1611869100000|2021-01-28 21:25:00|12119.2|12118.6|12120.3|12119.4|12121.3|12120.4|12119.1|12118.3|207
1611869400000|2021-01-28 21:30:00|12120.5|12119.6|12120.7|12119.8|12121|12120.1|12119.7|12118.8|153
1611869700000|2021-01-28 21:35:00|12120.8|12119.9|12120.3|12119.4|12120.9|12120|12119.8|12118.9|152
1611870000000|2021-01-28 21:40:00|12120.2|12119.3|12120.1|12119.5|12120.5|12119.7|12118.9|12118.1|239
1611870300000|2021-01-28 21:45:00|12120.4|12119.4|12120.2|12119.3|12121.2|12120.3|12119.8|12118.9|143
1611870600000|2021-01-28 21:50:00|12120.3|12119.4|12122.3|12121.4|12122.7|12121.6|12119.3|12118.4|259
1611870900000|2021-01-28 21:55:00|12122.2|12121.3|12124.6|12120|12125.3|12122.5|12121.4|12119.5|652
1611871200000|2021-01-28 22:00:00|12124.3|12119.5|12123.3|12117.3|12126.7|12120.7|12122.7|12117.3|34
1611871500000|2021-01-28 22:05:00|12123.9|12117.9|12123.7|12117.7|12125.2|12119.2|12122.3|12116.3|188
1611871800000|2021-01-28 22:10:00|12123.6|12117.6|12129.7|12123.7|12133.3|12127.3|12122.6|12116.8|317
1611872100000|2021-01-28 22:15:00|12129.6|12123.6|12126.3|12122.1|12134.7|12128.7|12125.7|12120.9|301
1611872400000|2021-01-28 22:20:00|12125.9|12122.3|12130.4|12124.4|12130.5|12124.5|12124.2|12120.9|294
1611872700000|2021-01-28 22:25:00|12130.5|12124.5|12126.4|12120.4|12131.8|12125.8|12125.1|12119.8|272
1611873000000|2021-01-28 22:30:00|12126.1|12120.1|12124.2|12119.4|12126.1|12120.4|12120.8|12116.8|831
1611873300000|2021-01-28 22:35:00|12124.3|12119.6|12127.2|12121.8|12127.2|12121.8|12123.4|12118.3|443
1611873600000|2021-01-28 22:40:00|12127.3|12121.6|12126.3|12122|12127.3|12122.4|12123.6|12119.2|378
1611873900000|2021-01-28 22:45:00|12126.4|12122.3|12123.7|12119.9|12126.5|12122.3|12122|12119.3|358
1611874200000|2021-01-28 22:50:00|12123.5|12119.6|12123.2|12121|12123.9|12121.9|12123.1|12119.1|207
1611874500000|2021-01-28 22:55:00|12123.4|12120.9|12123.3|12120.5|12124.5|12121.2|12120.4|12117.6|278
1611874800000|2021-01-28 23:00:00|12123.2|12120.8|12123|12121.1|12125.3|12123.1|12122.5|12120.1|700
1611875100000|2021-01-28 23:05:00|12122.8|12121.2|12122.8|12120.9|12123.7|12121.4|12120.7|12118.7|611
1611875400000|2021-01-28 23:10:00|12122.7|12121|12123.2|12121.6|12124.5|12122.9|12122.6|12120.7|451
1611875700000|2021-01-28 23:15:00|12123|12121.9|12123.3|12122.1|12124.2|12123.2|12122.7|12121.5|150
1611876000000|2021-01-28 23:20:00|12123.2|12121.9|12123.7|12122.6|12124.1|12123.2|12123.1|12121.8|155
1611876300000|2021-01-28 23:25:00|12123.6|12122.7|12124.5|12123.3|12124.9|12123.8|12123.5|12122.6|173
1611876600000|2021-01-28 23:30:00|12124.3|12123.4|12124|12123.1|12124.6|12123.5|12123.1|12122.2|162
1611876900000|2021-01-28 23:35:00|12124.4|12123.5|12124.7|12123.8|12125|12123.8|12123.9|12123|143
1611877200000|2021-01-28 23:40:00|12124.6|12123.7|12124.4|12123.5|12125|12123.9|12123.7|12122.9|156
1611877500000|2021-01-28 23:45:00|12124.5|12123.6|12123.4|12122.5|12125|12124.2|12123.4|12122.5|99
1611877800000|2021-01-28 23:50:00|12123.5|12122.6|12121.1|12120.2|12123.5|12122.6|12121|12120.1|118
1611878100000|2021-01-28 23:55:00|12121.2|12120.3|12121.5|12120.6|12121.9|12121|12119|12118.1|220
1611878400000|2021-01-29 00:00:00|12121.4|12120.5|12121|12120.1|12122.5|12121.6|12120.4|12119.5|317
1611878700000|2021-01-29 00:05:00|12121.1|12120.2|12118.5|12117.6|12121.4|12120.6|12117.8|12116.8|299
1611879000000|2021-01-29 00:10:00|12118.4|12117.5|12121|12120.1|12121.8|12120.9|12118.2|12117.3|285
1611879300000|2021-01-29 00:15:00|12121.1|12120.2|12120|12119.1|12122|12121.1|12119.3|12118.5|336
1611879600000|2021-01-29 00:20:00|12120.3|12119.4|12116.5|12115.9|12120.9|12120.1|12116.2|12115.4|307
1611879900000|2021-01-29 00:25:00|12116.6|12115.7|12115.4|12114.5|12117.5|12116.6|12115.4|12114.5|181
1611880200000|2021-01-29 00:30:00|12115.5|12114.6|12113.2|12112.3|12115.5|12114.6|12111|12110.2|403
1611880500000|2021-01-29 00:35:00|12113.1|12112.2|12112.2|12111.3|12113.3|12112.5|12109.9|12109.2|449
1611880800000|2021-01-29 00:40:00|12112.1|12111.5|12113.4|12112.8|12114|12113.2|12110.5|12109.6|418
1611881100000|2021-01-29 00:45:00|12113.7|12113.1|12111.3|12110.4|12113.9|12113.3|12109.7|12109.1|325
1611881400000|2021-01-29 00:50:00|12111.2|12110.3|12106.1|12105.2|12111.3|12110.5|12104.1|12103.5|629
1611881700000|2021-01-29 00:55:00|12106|12105.1|12107.9|12107|12108.7|12107.8|12105.4|12104.6|509
1611882000000|2021-01-29 01:00:00|12107.7|12106.8|12109.4|12108.8|12110.2|12109.4|12106.8|12105.9|470
1611882300000|2021-01-29 01:05:00|12109.3|12108.7|12107.4|12106.5|12109.8|12108.9|12107.2|12106.4|373
1611882600000|2021-01-29 01:10:00|12107.3|12106.4|12112.2|12111.3|12112.7|12111.8|12107.3|12106.4|396
1611882900000|2021-01-29 01:15:00|12112.5|12111.9|12112.3|12111.4|12113.7|12112.8|12111.9|12111|295
1611883200000|2021-01-29 01:20:00|12112.4|12111.5|12114.2|12113.3|12115.6|12114.9|12111.8|12110.9|249
1611883500000|2021-01-29 01:25:00|12114.3|12113.4|12113.9|12113|12114.4|12113.6|12110.4|12109.5|315
1611883800000|2021-01-29 01:30:00|12114|12113.1|12112.8|12112.2|12116.4|12115.8|12112.7|12112|387
1611884100000|2021-01-29 01:35:00|12112.7|12112.1|12110.6|12110|12113.6|12112.8|12110.4|12109.8|237
1611884400000|2021-01-29 01:40:00|12110.5|12109.9|12112.1|12111.2|12113.2|12112.5|12109.3|12108.7|351
1611884700000|2021-01-29 01:45:00|12112.2|12111.3|12109.7|12108.8|12112.2|12111.5|12109.4|12108.5|232
1611885000000|2021-01-29 01:50:00|12109.6|12108.7|12108.5|12107.9|12111.5|12110.6|12107.9|12107.2|327
1611885300000|2021-01-29 01:55:00|12108.4|12107.8|12108.8|12107.9|12109.6|12109|12107.9|12107.2|272
1611885600000|2021-01-29 02:00:00|12109.1|12108.2|12106.7|12106.1|12109.2|12108.4|12106.1|12105.5|366
1611885900000|2021-01-29 02:05:00|12106.6|12106|12106.6|12105.7|12107.3|12106.6|12104.8|12104|332
1611886200000|2021-01-29 02:10:00|12106.3|12105.6|12108.3|12107.7|12108.8|12108.1|12106|12105.4|327
1611886500000|2021-01-29 02:15:00|12108.4|12107.8|12108.2|12107.3|12109.5|12108.9|12106.2|12105.3|285
1611886800000|2021-01-29 02:20:00|12108.3|12107.4|12105.9|12105.3|12109|12108.4|12105.8|12105.2|357
1611887100000|2021-01-29 02:25:00|12105.8|12105.2|12106.8|12105.9|12107.1|12106.3|12104.3|12103.6|428
1611887400000|2021-01-29 02:30:00|12106.6|12105.7|12103.6|12103|12107.4|12106.5|12103.1|12102.2|419
1611887700000|2021-01-29 02:35:00|12103.7|12103.1|12103.2|12102.3|12105|12104.3|12102.6|12101.7|417
1611888000000|2021-01-29 02:40:00|12103.1|12102.2|12104|12103.4|12105|12104.4|12102.6|12101.7|390
1611888300000|2021-01-29 02:45:00|12104.1|12103.5|12105.9|12105|12107|12106.2|12102.8|12102|374
1611888600000|2021-01-29 02:50:00|12106|12105.1|12106.2|12105.3|12106.5|12105.8|12105|12104.4|248
1611888900000|2021-01-29 02:55:00|12106.1|12105.2|12104.8|12103.9|12106.7|12105.9|12103.8|12103.2|337
1611889200000|2021-01-29 03:00:00|12104.9|12104|12101.5|12100.6|12105.5|12104.9|12100.3|12099.4|324
1611889500000|2021-01-29 03:05:00|12101.4|12100.5|12105.5|12104.6|12106|12105.2|12101.3|12100.5|386
1611889800000|2021-01-29 03:10:00|12105.4|12104.9|12104.4|12103.8|12106.1|12105.4|12103.8|12103.2|232
1611890100000|2021-01-29 03:15:00|12104.1|12103.5|12105.5|12104.9|12106.9|12106.2|12103.8|12103.1|282
1611890400000|2021-01-29 03:20:00|12105.4|12104.8|12104.3|12103.7|12106.8|12106|12103.2|12102.5|354
1611890700000|2021-01-29 03:25:00|12104.4|12103.8|12102.7|12102.1|12104.5|12103.8|12102.3|12101.7|306
1611891000000|2021-01-29 03:30:00|12102.6|12101.7|12099.7|12099.1|12102.7|12102|12099.5|12098.6|359
1611891300000|2021-01-29 03:35:00|12099.8|12099.2|12100.3|12099.4|12102.5|12101.9|12099.6|12098.9|361
1611891600000|2021-01-29 03:40:00|12100.2|12099.3|12101.1|12100.2|12101.2|12100.4|12098.4|12097.7|399
1611891900000|2021-01-29 03:45:00|12101|12100.1|12098.8|12097.9|12101.5|12100.6|12098.2|12097.6|310
1611892200000|2021-01-29 03:50:00|12098.7|12097.8|12100.7|12099.8|12101.2|12100.3|12098.7|12097.8|305
1611892500000|2021-01-29 03:55:00|12100.5|12099.9|12097.6|12097|12100.6|12099.9|12097.6|12096.9|280
1611892800000|2021-01-29 04:00:00|12097.5|12096.9|12096.2|12095.6|12098.2|12097.5|12095.6|12095|359
1611893100000|2021-01-29 04:05:00|12096.1|12095.5|12097.1|12096.2|12098.6|12098|12096.1|12095.5|342
1611893400000|2021-01-29 04:10:00|12097|12096.1|12095.9|12095.3|12097.9|12097|12095.3|12094.7|311
1611893700000|2021-01-29 04:15:00|12096|12095.4|12097.2|12096.3|12098.6|12098|12095.8|12095.1|376
1611894000000|2021-01-29 04:20:00|12097.1|12096.2|12098.9|12098.3|12099.4|12098.8|12095.9|12095.2|356
1611894300000|2021-01-29 04:25:00|12099|12098.4|12098.4|12097.8|12099.2|12098.6|12097.8|12097.2|267
1611894600000|2021-01-29 04:30:00|12098.3|12097.7|12097.8|12097.2|12098.6|12098|12097|12096.3|285
1611894900000|2021-01-29 04:35:00|12097.9|12097.3|12099.4|12098.5|12099.9|12099.2|12097.8|12097.2|227
1611895200000|2021-01-29 04:40:00|12099.3|12098.4|12098.6|12097.7|12099.9|12099.1|12098.2|12097.4|349
1611895500000|2021-01-29 04:45:00|12098.5|12097.9|12099.9|12099.3|12100.1|12099.4|12097.9|12097.2|261
1611895800000|2021-01-29 04:50:00|12099.8|12099.2|12101|12100.1|12102.3|12101.7|12099.3|12098.6|293
1611896100000|2021-01-29 04:55:00|12100.9|12100.4|12100|12099.4|12102.4|12101.8|12099.6|12099|461
1611896400000|2021-01-29 05:00:00|12100.1|12099.5|12098.4|12097.8|12100.3|12099.5|12096.1|12095.5|459
1611896700000|2021-01-29 05:05:00|12098.5|12097.9|12097.8|12097.2|12099.4|12098.8|12097.7|12097.1|170
1611897000000|2021-01-29 05:10:00|12097.9|12097.3|12098.6|12098|12098.9|12098.3|12097.8|12097.1|315
1611897300000|2021-01-29 05:15:00|12098.8|12098.2|12098.7|12098.1|12098.9|12098.2|12097.2|12096.4|283
1611897600000|2021-01-29 05:20:00|12098.8|12098.2|12099.2|12098.3|12100.2|12099.5|12098.4|12097.7|258
1611897900000|2021-01-29 05:25:00|12099|12098.4|12100|12099.1|12101.6|12100.8|12099|12098.4|337
1611898200000|2021-01-29 05:30:00|12099.9|12099|12097.6|12097|12100|12099.3|12096.7|12096|395
1611898500000|2021-01-29 05:35:00|12097.7|12097.1|12097.4|12096.8|12098|12097.4|12096.7|12096.1|285
1611898800000|2021-01-29 05:40:00|12097.5|12096.6|12096.8|12096.2|12097.5|12096.7|12094.9|12094.1|353
1611899100000|2021-01-29 05:45:00|12096.9|12096.3|12097.5|12096.6|12098|12097.3|12096.3|12095.6|312
1611899400000|2021-01-29 05:50:00|12097.4|12096.5|12099.3|12098.7|12099.5|12098.9|12097.2|12096.4|295
1611899700000|2021-01-29 05:55:00|12099.4|12098.8|12100.1|12099.2|12102|12101.4|12099.4|12098.8|362
1611900000000|2021-01-29 06:00:00|12100|12099.1|12098.9|12098.3|12101.2|12100.3|12098.7|12098.1|320
1611900300000|2021-01-29 06:05:00|12099.1|12098.5|12099.3|12098.7|12099.6|12098.9|12098.4|12097.6|244
1611900600000|2021-01-29 06:10:00|12099.2|12098.6|12101.3|12100.7|12102.5|12101.9|12099.1|12098.3|356
1611900900000|2021-01-29 06:15:00|12101.4|12100.5|12103.1|12102.2|12103.2|12102.4|12100.1|12099.3|282
1611901200000|2021-01-29 06:20:00|12103|12102.1|12101.4|12100.8|12103|12102.4|12101|12100.4|312
1611901500000|2021-01-29 06:25:00|12101.6|12101|12102.2|12101.3|12103.8|12103.2|12101.6|12100.8|258
1611901800000|2021-01-29 06:30:00|12102.1|12101.2|12104.4|12103.8|12105.8|12105.2|12102.1|12101.2|331
1611902100000|2021-01-29 06:35:00|12104.5|12103.9|12106|12105.1|12107.4|12106.6|12103.3|12102.7|441
1611902400000|2021-01-29 06:40:00|12105.9|12105|12106|12105.4|12106.4|12105.7|12104.4|12103.7|228
1611902700000|2021-01-29 06:45:00|12106.1|12105.5|12104.3|12103.7|12106.6|12105.9|12104|12103.4|274
1611903000000|2021-01-29 06:50:00|12104.4|12103.8|12105.4|12104.8|12106.6|12106|12103.9|12103|281
1611903300000|2021-01-29 06:55:00|12105.3|12104.7|12106.2|12104.9|12106.6|12105.8|12105.1|12104.5|206
1611903600000|2021-01-29 07:00:00|12106.1|12105|12107.9|12107.3|12108.3|12107.7|12105.9|12104.9|357
1611903900000|2021-01-29 07:05:00|12108|12107.4|12107|12106.1|12109.2|12108.6|12106.2|12105.6|501
1611904200000|2021-01-29 07:10:00|12106.8|12106.2|12106.3|12105.7|12108.4|12107.8|12105.2|12104.6|454
1611904500000|2021-01-29 07:15:00|12106.1|12105.5|12105.6|12104.7|12107.5|12106.9|12104.7|12104.1|505
1611904800000|2021-01-29 07:20:00|12105.8|12104.9|12101.4|12100.8|12105.8|12105|12100.8|12100.2|533
1611905100000|2021-01-29 07:25:00|12101.3|12100.7|12101.2|12100.6|12102.9|12102.2|12100.6|12099.9|465
1611905400000|2021-01-29 07:30:00|12101.3|12100.4|12100.4|12099.8|12103|12102.2|12100.3|12099.6|685
1611905700000|2021-01-29 07:35:00|12100.5|12099.9|12104.1|12103.5|12106.4|12105.8|12099.9|12099.3|767
1611906000000|2021-01-29 07:40:00|12104|12103.4|12103.4|12102.5|12108.7|12108.1|12102.9|12102|581
1611906300000|2021-01-29 07:45:00|12103.2|12102.3|12102.3|12101.4|12103.6|12103|12100.8|12100.2|549
1611906600000|2021-01-29 07:50:00|12102.4|12101.8|12106|12105.4|12106.7|12106.1|12102|12101.1|682
1611906900000|2021-01-29 07:55:00|12106.1|12105.5|12105.1|12104.2|12106.5|12105.7|12102.5|12101.8|526
1611907200000|2021-01-29 08:00:00|12104.9|12104|12103.1|12102.2|12107|12106.2|12099.6|12098.8|663
1611907500000|2021-01-29 08:05:00|12102.7|12102.1|12098|12097.4|12106.7|12106.1|12098|12097.2|720
1611907800000|2021-01-29 08:10:00|12098.2|12097.3|12105.7|12105.1|12106.1|12105.4|12097.8|12097.1|670
1611908100000|2021-01-29 08:15:00|12105.6|12105|12109.4|12108.5|12109.7|12108.9|12102.5|12101.6|647
1611908400000|2021-01-29 08:20:00|12109.3|12108.7|12111.9|12111.3|12113.6|12113|12106.5|12105.7|543
1611908700000|2021-01-29 08:25:00|12112.1|12111.2|12107.1|12106.2|12112.1|12111.3|12106.6|12105.9|566
1611909000000|2021-01-29 08:30:00|12107|12106.1|12104.3|12103.7|12108.7|12107.8|12102.2|12101.3|611
1611909300000|2021-01-29 08:35:00|12104.4|12103.8|12111|12110.4|12111.3|12110.5|12103.5|12102.9|534
1611909600000|2021-01-29 08:40:00|12111.1|12110.5|12112.8|12111.9|12113.1|12112.4|12109|12108.3|597
1611909900000|2021-01-29 08:45:00|12112.9|12112|12111.9|12111|12115.1|12114.4|12111.4|12110.6|556
1611910200000|2021-01-29 08:50:00|12112.3|12111.4|12110.7|12109.8|12112.8|12111.9|12105.9|12105.2|470
1611910500000|2021-01-29 08:55:00|12110.4|12109.9|12117.7|12116.8|12119.7|12119.1|12110|12109.4|570
1611910800000|2021-01-29 09:00:00|12118.1|12117.2|12114.5|12113.6|12118.1|12117.2|12113.3|12112.6|453
1611911100000|2021-01-29 09:05:00|12114.4|12113.8|12114.8|12113.9|12118.7|12118|12112.1|12111.4|645
1611911400000|2021-01-29 09:10:00|12114.7|12113.8|12112.1|12111.2|12115.1|12114.2|12110.1|12109.2|588
1611911700000|2021-01-29 09:15:00|12112.3|12111.4|12109.7|12108.8|12114.9|12114|12108.4|12107.7|633
1611912000000|2021-01-29 09:20:00|12109.5|12108.6|12108.4|12107.5|12112.2|12111.4|12107.5|12106.6|512
1611912300000|2021-01-29 09:25:00|12108.6|12107.7|12109.3|12108.4|12113|12112.1|12107.6|12106.8|619
1611912600000|2021-01-29 09:30:00|12109|12108.1|12113|12112.1|12113|12112.1|12106.4|12105.5|601
1611912900000|2021-01-29 09:35:00|12113.2|12112.3|12111.3|12110.4|12117|12116.1|12109.3|12108.7|688
1611913200000|2021-01-29 09:40:00|12111.1|12110.2|12112.1|12111.5|12112.5|12111.6|12106.5|12105.7|689
1611913500000|2021-01-29 09:45:00|12112.3|12111.4|12118.2|12117.3|12118.2|12117.3|12109.6|12108.8|663
1611913800000|2021-01-29 09:50:00|12118.1|12117.2|12117|12116.1|12121.9|12121|12116|12115.1|643
1611914100000|2021-01-29 09:55:00|12116.9|12116.3|12117.1|12116.2|12118.2|12117.4|12115.6|12114.7|551
1611914400000|2021-01-29 10:00:00|12117|12116.1|12110.3|12109.7|12117|12116.1|12110.3|12109.5|569
1611914700000|2021-01-29 10:05:00|12110.4|12109.4|12110.3|12109.4|12113.9|12113.1|12107.4|12106.5|487
1611915000000|2021-01-29 10:10:00|12110.7|12109.8|12119.6|12118.7|12119.8|12119.1|12110.5|12109.6|574
1611915300000|2021-01-29 10:15:00|12119.7|12119.1|12117.3|12116.4|12120.7|12120.1|12116.4|12115.7|639
1611915600000|2021-01-29 10:20:00|12117.4|12116.5|12126.3|12125.4|12129.5|12128.6|12117.1|12116.2|721
1611915900000|2021-01-29 10:25:00|12126.4|12125.5|12126|12125.1|12129.2|12128.6|12122.9|12122|887
1611916200000|2021-01-29 10:30:00|12125.9|12125|12125.7|12124.8|12127.1|12126.5|12123.7|12122.8|635
1611916500000|2021-01-29 10:35:00|12125.8|12125.2|12122.8|12121.9|12126.4|12125.5|12122.6|12121.9|685
1611916800000|2021-01-29 10:40:00|12122.7|12121.8|12121.6|12120.7|12124.6|12123.7|12120|12119.1|690
1611917100000|2021-01-29 10:45:00|12121.5|12120.6|12124.6|12123.7|12124.8|12123.9|12120.7|12119.9|563
1611917400000|2021-01-29 10:50:00|12124.5|12123.6|12124.7|12123.8|12125.6|12124.7|12122.8|12122.1|637
1611917700000|2021-01-29 10:55:00|12124.9|12124|12134.9|12134|12135|12134.1|12124.9|12124|946
1611918000000|2021-01-29 11:00:00|12134.8|12133.9|12130.9|12130.3|12137.9|12137.1|12130.2|12129.5|864
1611918300000|2021-01-29 11:05:00|12131|12130.1|12133.2|12132.3|12134.4|12133.5|12130.9|12130.1|718
1611918600000|2021-01-29 11:10:00|12133|12132.4|12133.5|12132.9|12135.6|12134.9|12131.5|12130.8|692
1611918900000|2021-01-29 11:15:00|12133.6|12133|12132.6|12131.7|12136.1|12135.5|12132.1|12131.2|737
1611919200000|2021-01-29 11:20:00|12132.7|12131.8|12131.6|12130.7|12133.2|12132.4|12131.4|12130.6|540
1611919500000|2021-01-29 11:25:00|12131.4|12130.5|12136.2|12135.3|12136.3|12135.5|12130.1|12129.5|634
1611919800000|2021-01-29 11:30:00|12136|12135.1|12138.5|12137.9|12139.4|12138.6|12133.7|12132.9|641
1611920100000|2021-01-29 11:35:00|12138.6|12137.7|12136.7|12136.1|12139.2|12138.4|12136.6|12135.8|597
1611920400000|2021-01-29 11:40:00|12136.6|12136|12136.2|12135.3|12138.8|12138|12134.7|12134.1|567
1611920700000|2021-01-29 11:45:00|12136.1|12135.5|12135.9|12135|12137|12136.1|12134|12133.3|523
1611921000000|2021-01-29 11:50:00|12135.7|12135.1|12130.1|12129.5|12136.3|12135.5|12130.1|12129.3|518
1611921300000|2021-01-29 11:55:00|12130.3|12129.7|12127.2|12126.3|12131.1|12130.4|12127.2|12126.3|556
1611921600000|2021-01-29 12:00:00|12127.3|12126.4|12135.6|12135|12135.9|12135.1|12127.1|12126.2|754
1611921900000|2021-01-29 12:05:00|12135.7|12135.1|12141.5|12140.9|12143.3|12142.7|12134.6|12134|830
1611922200000|2021-01-29 12:10:00|12141.6|12141|12139.6|12139|12143.1|12142.4|12136.8|12136.1|817
1611922500000|2021-01-29 12:15:00|12139.7|12139.1|12138.7|12138.1|12140.9|12140.3|12135.9|12135.1|673
1611922800000|2021-01-29 12:20:00|12138.8|12138.2|12139.8|12139.2|12140.3|12139.6|12137.5|12136.9|602
1611923100000|2021-01-29 12:25:00|12139.9|12139.3|12144.1|12143.5|12145.4|12144.6|12137.8|12137.2|717
1611923400000|2021-01-29 12:30:00|12144.3|12143.4|12139.2|12138.6|12145.3|12144.7|12138.4|12137.8|761
1611923700000|2021-01-29 12:35:00|12139.1|12138.5|12137.6|12136.7|12139.8|12139|12135.9|12135.3|737
1611924000000|2021-01-29 12:40:00|12137.7|12136.8|12143|12142.4|12144.2|12143.6|12136.4|12135.8|596
1611924300000|2021-01-29 12:45:00|12143.1|12142.5|12146.6|12145.7|12149.1|12148.3|12142.4|12141.8|581
1611924600000|2021-01-29 12:50:00|12146.7|12145.8|12142.4|12141.5|12146.7|12145.9|12142.3|12141.5|592
1611924900000|2021-01-29 12:55:00|12142.5|12141.6|12134.2|12133.3|12143.1|12142.4|12133.9|12133|747
1611925200000|2021-01-29 13:00:00|12134.1|12133.2|12132.4|12131.8|12139.4|12138.5|12127|12126.1|1539
1611925500000|2021-01-29 13:05:00|12132.5|12131.6|12132.2|12131.3|12134.2|12133.3|12128|12127.2|1058
1611925800000|2021-01-29 13:10:00|12132.1|12131.2|12136.4|12135.5|12137.6|12136.7|12130.1|12129.2|967
1611926100000|2021-01-29 13:15:00|12136.5|12135.6|12141.2|12140.3|12144.4|12143.5|12133.7|12132.8|1019
1611926400000|2021-01-29 13:20:00|12141.1|12140.2|12142.6|12141.7|12144|12143.3|12135.8|12135.2|1106
1611926700000|2021-01-29 13:25:00|12142.5|12141.6|12139.7|12138.1|12146|12145.1|12139.6|12138|816
1611927000000|2021-01-29 13:30:00|12139.4|12138.2|12146.1|12145.5|12147.9|12147|12138.7|12137.8|972
1611927300000|2021-01-29 13:35:00|12146.2|12145.6|12146.7|12145.8|12151.1|12150.2|12143.2|12142.3|1132
1611927600000|2021-01-29 13:40:00|12146.6|12145.7|12147|12146.1|12152.6|12151.8|12146.3|12145.4|1048
1611927900000|2021-01-29 13:45:00|12147.1|12146.2|12150.1|12149.2|12150.4|12149.8|12145.9|12145|947
1611928200000|2021-01-29 13:50:00|12150.2|12149.3|12146.1|12145.2|12151.8|12150.9|12144.6|12143.7|839
1611928500000|2021-01-29 13:55:00|12146.3|12145.4|12146.7|12145.8|12151.2|12150.4|12145.1|12144.3|939
1611928800000|2021-01-29 14:00:00|12147|12146.1|12155.2|12154.6|12156.3|12155.7|12147|12146.1|1085
1611929100000|2021-01-29 14:05:00|12155.1|12154.5|12152.7|12151.8|12155.2|12154.6|12149.4|12148.8|910
1611929400000|2021-01-29 14:10:00|12152.4|12151.6|12154.9|12154.3|12155.7|12154.9|12150.8|12149.9|619
1611929700000|2021-01-29 14:15:00|12155|12154.4|12150.6|12150|12155.3|12154.6|12150.6|12150|654
1611930000000|2021-01-29 14:20:00|12150.7|12150.1|12152.1|12151.2|12154.7|12154|12150.3|12149.7|641
1611930300000|2021-01-29 14:25:00|12152|12151.4|12149.6|12148.7|12153.6|12152.9|12147.6|12146.7|666
1611930600000|2021-01-29 14:30:00|12149.7|12148.8|12152.4|12151.5|12154.2|12153.3|12148.2|12147.6|773
1611930900000|2021-01-29 14:35:00|12152.3|12151.4|12150.2|12149.3|12155.2|12154.6|12148|12147.1|764
1611931200000|2021-01-29 14:40:00|12150.1|12149.2|12140.9|12140|12150.1|12149.2|12140.8|12139.9|664
1611931500000|2021-01-29 14:45:00|12140.8|12139.9|12143.7|12142.8|12146.1|12145.2|12140.7|12139.8|784
1611931800000|2021-01-29 14:50:00|12143.4|12142.5|12147.9|12147|12149.2|12148.4|12140|12139.1|776
1611932100000|2021-01-29 14:55:00|12148.1|12147.5|12147.2|12146.3|12152.4|12151.7|12146.5|12145.6|614
1611932400000|2021-01-29 15:00:00|12147.3|12146.4|12150.6|12149.7|12151.3|12150.7|12146.2|12145.3|617
1611932700000|2021-01-29 15:05:00|12150.2|12149.6|12147.3|12146.7|12150.3|12149.7|12145.1|12144.5|700
1611933000000|2021-01-29 15:10:00|12147.2|12146.6|12146.9|12146.3|12148.2|12147.4|12144.6|12143.8|686
1611933300000|2021-01-29 15:15:00|12147.1|12146.2|12141|12140.1|12148.4|12147.7|12140.4|12139.8|649
1611933600000|2021-01-29 15:20:00|12140.6|12139.7|12144.6|12144|12144.6|12144|12137.1|12136.3|665
1611933900000|2021-01-29 15:25:00|12144.5|12143.9|12146.6|12146|12147.3|12146.6|12142.4|12141.6|611
1611934200000|2021-01-29 15:30:00|12146.5|12145.9|12145.1|12144.2|12150|12149.3|12143.4|12142.7|633
1611934500000|2021-01-29 15:35:00|12144.9|12144|12137.3|12136.7|12147.6|12146.7|12137.2|12136.3|581
1611934800000|2021-01-29 15:40:00|12137.5|12136.6|12130.3|12129.4|12137.7|12137|12128.4|12127.8|770
1611935100000|2021-01-29 15:45:00|12130.1|12129.2|12136.2|12135.3|12138.2|12137.5|12125.5|12124.6|896
1611935400000|2021-01-29 15:50:00|12136.3|12135.4|12148.6|12147.7|12149.9|12149|12133.4|12132.5|1346
1611935700000|2021-01-29 15:55:00|12148.8|12147.9|12149.6|12149|12155.6|12154.7|12136.1|12135.2|1581
1611936000000|2021-01-29 16:00:00|12149.5|12148.9|12145.7|12144.8|12153.8|12153|12140.8|12139.9|1281
1611936300000|2021-01-29 16:05:00|12145.6|12144.7|12141|12140.1|12147.1|12146.2|12139.2|12138.6|970
1611936600000|2021-01-29 16:10:00|12140.9|12140|12135.1|12134.2|12141.1|12140.2|12133.4|12132.6|805
1611936900000|2021-01-29 16:15:00|12134.9|12134.3|12137.3|12136.4|12137.8|12136.9|12130.3|12129.4|923
1611937200000|2021-01-29 16:20:00|12137.4|12136.5|12139|12138.1|12139.1|12138.2|12134.8|12133.9|776
1611937500000|2021-01-29 16:25:00|12138.9|12138|12140.6|12140|12141.8|12140.9|12136.6|12135.7|974
1611937800000|2021-01-29 16:30:00|12140.2|12139.6|12138.6|12137.7|12142.7|12141.8|12136.3|12135.5|902
1611938100000|2021-01-29 16:35:00|12138.4|12137.5|12145.1|12144.2|12145.1|12144.4|12136.5|12135.6|825
1611938400000|2021-01-29 16:40:00|12144.9|12144.3|12145.2|12144.6|12146.2|12145.6|12139.5|12138.6|975
1611938700000|2021-01-29 16:45:00|12145.1|12144.5|12135.8|12135.2|12145.1|12144.5|12133.2|12132.3|869
1611939000000|2021-01-29 16:50:00|12136.4|12135.5|12138.1|12137.5|12138.6|12137.9|12134.3|12133.5|674
1611939300000|2021-01-29 16:55:00|12138.2|12137.6|12135.5|12134.9|12139.7|12139.1|12133.9|12133.1|733
1611939600000|2021-01-29 17:00:00|12135.7|12134.8|12138|12137.4|12138.3|12137.7|12134.5|12133.7|745
1611939900000|2021-01-29 17:05:00|12138.1|12137.5|12143.1|12142.2|12143.5|12142.8|12138.1|12137.3|642
1611940200000|2021-01-29 17:10:00|12143.2|12142.3|12141|12140.4|12144.4|12143.6|12140.9|12140.2|552
1611940500000|2021-01-29 17:15:00|12140.9|12140.3|12137.8|12136.9|12141.1|12140.5|12135.6|12135|720
1611940800000|2021-01-29 17:20:00|12137.9|12137|12134|12133.4|12139.3|12138.4|12133|12132.2|667
1611941100000|2021-01-29 17:25:00|12133.8|12133.2|12136.7|12135.8|12138.3|12137.5|12133.4|12132.7|688
1611941400000|2021-01-29 17:30:00|12136.5|12135.6|12134.4|12133.8|12139.6|12138.8|12133.7|12133.1|717
1611941700000|2021-01-29 17:35:00|12134.5|12133.9|12132|12131.4|12137.9|12137|12130.4|12129.7|714
1611942000000|2021-01-29 17:40:00|12132.1|12131.5|12133|12132.1|12135.6|12134.9|12131.8|12131|744
1611942300000|2021-01-29 17:45:00|12132.8|12132.2|12130.7|12129.8|12133.3|12132.7|12129.6|12129|795
1611942600000|2021-01-29 17:50:00|12130.6|12129.7|12136.7|12135.8|12137.8|12137.2|12130|12129.3|820
1611942900000|2021-01-29 17:55:00|12136.9|12136|12132.9|12132|12136.9|12136.2|12132.5|12131.7|757
1611943200000|2021-01-29 18:00:00|12133|12132.1|12132.9|12132|12137.1|12136.3|12131|12130.4|754
1611943500000|2021-01-29 18:05:00|12132.6|12131.4|12132.3|12131.4|12133.3|12132.4|12130|12129.1|689
1611943800000|2021-01-29 18:10:00|12132.4|12131.5|12130|12129.4|12132.6|12131.8|12129.6|12129|625
1611944100000|2021-01-29 18:15:00|12130.1|12129.5|12129.7|12129.1|12130.7|12130|12127.9|12127.1|635
1611944400000|2021-01-29 18:20:00|12129.6|12129|12131.7|12131.1|12134.2|12133.5|12128.9|12128.2|673
1611944700000|2021-01-29 18:25:00|12131.6|12131|12132.8|12131.9|12134.5|12133.6|12129.4|12128.8|821
1611945000000|2021-01-29 18:30:00|12132.7|12131.8|12133.5|12132.9|12134.3|12133.4|12130.5|12129.6|543
1611945300000|2021-01-29 18:35:00|12133.6|12133|12134.2|12133.3|12135.2|12134.4|12132.4|12131.8|554
1611945600000|2021-01-29 18:40:00|12134.1|12133.2|12134.2|12133.3|12135.5|12134.7|12132.8|12131.9|539
1611945900000|2021-01-29 18:45:00|12134.1|12133.2|12132.5|12131.6|12134.7|12133.8|12131.5|12130.7|462
1611946200000|2021-01-29 18:50:00|12132.6|12131.7|12130.6|12130|12133.2|12132.3|12130.2|12129.4|502
1611946500000|2021-01-29 18:55:00|12130.5|12129.9|12129.8|12129.2|12132|12131.1|12129.1|12128.5|557
1611946800000|2021-01-29 19:00:00|12130|12129.4|12135.2|12134.3|12135.2|12134.3|12129.6|12128.9|704
1611947100000|2021-01-29 19:05:00|12134.8|12134.2|12134.8|12134.2|12135.3|12134.6|12133|12132.3|609
1611947400000|2021-01-29 19:10:00|12135|12134.1|12133|12132.1|12135|12134.1|12131.7|12131.1|413
1611947700000|2021-01-29 19:15:00|12132.7|12132.2|12133.2|12132.3|12133.5|12132.8|12131.8|12131|466
1611948000000|2021-01-29 19:20:00|12132.9|12132.2|12133.1|12132.5|12133.4|12132.5|12130.7|12130|413
1611948300000|2021-01-29 19:25:00|12133|12132.4|12130.9|12130|12133|12132.4|12129.6|12128.8|411
1611948600000|2021-01-29 19:30:00|12130.8|12129.9|12130.2|12129.3|12131.3|12130.4|12129.5|12128.8|430
1611948900000|2021-01-29 19:35:00|12130.1|12129.2|12130.2|12129.3|12131.7|12130.9|12128.9|12128.3|509
1611949200000|2021-01-29 19:40:00|12130|12129.1|12132.7|12132.1|12134.1|12133.2|12129.1|12128.2|592
1611949500000|2021-01-29 19:45:00|12133|12132.2|12130.6|12129.7|12133.1|12132.3|12129.7|12129|505
1611949800000|2021-01-29 19:50:00|12130.5|12129.6|12130.3|12129.4|12131.9|12131.1|12130|12129.2|428
1611950100000|2021-01-29 19:55:00|12130.4|12129.7|12131|12130.1|12135.2|12134.5|12129.8|12129.2|804
1611950400000|2021-01-29 20:00:00|12131.3|12130.4|12132.6|12131.7|12135.2|12134.3|12130.9|12130|670
1611950700000|2021-01-29 20:05:00|12132.5|12131.6|12133.7|12132.8|12134.8|12134.1|12131.2|12130.4|423
1611951000000|2021-01-29 20:10:00|12134.1|12133.2|12135.3|12134.4|12135.5|12134.7|12134.1|12133.2|312
1611951300000|2021-01-29 20:15:00|12135.4|12134.5|12135.1|12134.5|12135.5|12134.8|12134.1|12133.3|384
1611951600000|2021-01-29 20:20:00|12135.2|12134.3|12135.1|12134.5|12135.6|12134.8|12133.6|12132.8|357
1611951900000|2021-01-29 20:25:00|12135.3|12134.4|12135.4|12134.5|12137.5|12136.6|12134.3|12133.5|430
1611952200000|2021-01-29 20:30:00|12135.2|12134.6|12135.4|12134.5|12138|12137.2|12135.1|12134.4|474
1611952500000|2021-01-29 20:35:00|12135.3|12134.4|12132.1|12131.2|12135.9|12135.2|12131.6|12130.8|408
1611952800000|2021-01-29 20:40:00|12132.3|12131.4|12133.6|12133|12134.7|12133.9|12131.7|12131.1|316
1611953100000|2021-01-29 20:45:00|12133.7|12132.7|12134.5|12133.6|12134.8|12134.1|12132.5|12131.9|427
1611953400000|2021-01-29 20:50:00|12134.2|12133.7|12136.4|12135.5|12137.5|12136.7|12134.1|12133.4|569
1611953700000|2021-01-29 20:55:00|12136.5|12135.6|12135.3|12134.4|12139.9|12139|12134.3|12133.4|672
1611954000000|2021-01-29 21:00:00|12135.5|12134.6|12136.2|12135.3|12139.5|12138.5|12134.4|12133.5|579
1611954300000|2021-01-29 21:05:00|12136.3|12135.4|12133.1|12132.2|12136.4|12135.5|12132.7|12131.7|409
1611954600000|2021-01-29 21:10:00|12133|12132.1|12132.3|12131.4|12133|12132.1|12131.5|12130.6|248
1611954900000|2021-01-29 21:15:00|12132.4|12131.5|12133.3|12132.4|12133.3|12132.4|12130.7|12129.8|295
1611955200000|2021-01-29 21:20:00|12133.2|12132.3|12132.3|12131.4|12133.8|12132.9|12132.1|12131.2|279
1611955500000|2021-01-29 21:25:00|12132.2|12131.3|12134.5|12133.6|12134.7|12133.8|12132.1|12131.2|258
1611955800000|2021-01-29 21:30:00|12134.3|12133.4|12134.2|12133.3|12135.2|12134.3|12133.8|12132.9|207
1611956100000|2021-01-29 21:35:00|12134.1|12133.2|12133.2|12132.3|12134.2|12133.3|12131.5|12130.6|232
1611956400000|2021-01-29 21:40:00|12133.4|12132.5|12131.8|12130.9|12133.4|12132.5|12131.1|12130.2|249
1611956700000|2021-01-29 21:45:00|12131.7|12130.8|12134.2|12133.3|12134.2|12133.3|12131.5|12130.6|314
1611957000000|2021-01-29 21:50:00|12134.1|12133.2|12136.2|12135.3|12136.7|12135.8|12133.8|12132.9|313
1611957300000|2021-01-29 21:55:00|12136.3|12135.4|12138.5|12137.6|12142|12138.9|12135.7|12132.7|453
1612126800000|2021-01-31 21:00:00|12133.5|12123.5|12136.8|12129.2|12136.8|12129.2|12133.5|12123.5|22
1612127100000|2021-01-31 21:05:00|12135.7|12128.6|12135.8|12129.3|12135.8|12129.3|12133.2|12127.2|17
1612127400000|2021-01-31 21:10:00|12134.5|12124.2|12135.8|12129.3|12135.8|12129.4|12133.2|12124.2|31
1612127700000|2021-01-31 21:15:00|12136|12129.5|12132.7|12130.8|12136|12130.8|12132.2|12127.9|6
1612128000000|2021-01-31 21:20:00|12134.6|12130.2|12140.2|12128.2|12140.2|12131.4|12133.3|12126.5|8
1612128300000|2021-01-31 21:25:00|12139.7|12127.7|12140.2|12128.2|12140.2|12128.2|12139.7|12127.7|2
1612128600000|2021-01-31 21:30:00|12139.7|12127.7|12139|12127|12139.7|12127.7|12139|12127|2
1612128900000|2021-01-31 21:35:00|12139.7|12127.7|12139.4|12128.4|12140.2|12128.4|12133|12126.8|9
1612129200000|2021-01-31 21:40:00|12137|12125|12133|12125.9|12137.2|12127.9|12130.7|12123.6|49
1612129500000|2021-01-31 21:45:00|12133.4|12121.7|12130.8|12124.9|12133.4|12126.4|12129.6|12121.7|32
1612129800000|2021-01-31 21:50:00|12131.1|12125.8|12132.8|12127|12133|12127|12131.1|12125.5|7
1612130100000|2021-01-31 21:55:00|12132.6|12125.5|12132.6|12126.9|12136.2|12130.5|12131.3|12125.3|30
1612130400000|2021-01-31 22:00:00|12133.2|12126.7|12135.7|12129.8|12138.3|12129.8|12133.2|12126.2|121
1612130700000|2021-01-31 22:05:00|12136.1|12129.6|12135.8|12127.6|12139.8|12129.8|12133.2|12125.5|31
1612131000000|2021-01-31 22:10:00|12135.6|12126.4|12136|12126.2|12138.5|12128.7|12133|12125.5|235
1612131300000|2021-01-31 22:15:00|12135.9|12126.7|12134.7|12126.1|12137.6|12128.2|12131.1|12124.1|161
1612131600000|2021-01-31 22:20:00|12134.6|12126.2|12134.6|12126.4|12136.8|12127.4|12132|12124|161
1612131900000|2021-01-31 22:25:00|12134.2|12125.8|12132.3|12126.1|12137|12127.5|12131.7|12124.3|212
1612132200000|2021-01-31 22:30:00|12132|12126.2|12132.1|12126.2|12136.8|12128.5|12131.2|12124.3|337
1612132500000|2021-01-31 22:35:00|12132.3|12126.1|12131.2|12126.2|12133.1|12127.5|12129.7|12125.6|186
1612132800000|2021-01-31 22:40:00|12131.1|12126.3|12130.9|12127.5|12132.5|12127.8|12129.4|12125.7|263
1612133100000|2021-01-31 22:45:00|12130.5|12127.3|12131.4|12127.4|12133|12127.9|12129.8|12126.3|196
1612133400000|2021-01-31 22:50:00|12131.5|12127.3|12132.7|12127.4|12134.6|12128.6|12130.2|12125.4|337
1612133700000|2021-01-31 22:55:00|12132.2|12127.5|12132.6|12126.6|12134.7|12128.7|12129.8|12124.6|508
1612134000000|2021-01-31 23:00:00|12132.4|12126.4|12125.7|12123.1|12136.3|12130.3|12124.7|12120.4|1652
1612134300000|2021-01-31 23:05:00|12126.2|12122.3|12122.6|12121.2|12128|12125.6|12121.9|12120.1|1093
1612134600000|2021-01-31 23:10:00|12122.7|12121.3|12123.7|12122.8|12127.7|12126.6|12122|12120.9|871
1612134900000|2021-01-31 23:15:00|12123.6|12122.7|12121.5|12120.6|12125.8|12124.7|12121|12120.1|694
1612135200000|2021-01-31 23:20:00|12121.4|12120.5|12123.6|12122.7|12126.4|12125.5|12121.3|12120.4|516
1612135500000|2021-01-31 23:25:00|12123.5|12122.6|12126.8|12125.9|12128|12127.1|12122.4|12121.5|387
1612135800000|2021-01-31 23:30:00|12126.6|12125.7|12126.7|12125.8|12129.2|12128.2|12126.1|12125.1|592
1612136100000|2021-01-31 23:35:00|12126.8|12125.9|12125.5|12124.6|12126.8|12125.9|12124.7|12123.8|441
1612136400000|2021-01-31 23:40:00|12125.6|12124.7|12124.4|12123.5|12126.7|12125.8|12122.1|12121.2|544
1612136700000|2021-01-31 23:45:00|12124.6|12123.7|12125.4|12124.5|12126|12125.1|12124|12123.1|381
1612137000000|2021-01-31 23:50:00|12125.5|12124.6|12124.9|12124|12126.3|12125.4|12124.9|12124|360
1612137300000|2021-01-31 23:55:00|12125|12124.1|12123.4|12122.5|12125.4|12124.5|12122.7|12121.8|303
1612137600000|2021-02-01 00:00:00|12123|12122.1|12123.2|12122.3|12124.7|12123.8|12120.7|12119.8|428
1612137900000|2021-02-01 00:05:00|12123|12122.1|12123.8|12122.9|12124.4|12123.5|12121.8|12120.9|338
1612138200000|2021-02-01 00:10:00|12123.9|12123|12122.3|12121.4|12123.9|12123|12121.6|12120.7|307
1612138500000|2021-02-01 00:15:00|12122.5|12121.6|12125.4|12124.5|12125.6|12124.7|12122.3|12121.4|361
1612138800000|2021-02-01 00:20:00|12125.5|12124.6|12127.8|12126.9|12127.9|12127|12124.8|12123.9|325
1612139100000|2021-02-01 00:25:00|12127.9|12127|12128.6|12127.7|12128.6|12127.7|12125.8|12124.9|354
1612139400000|2021-02-01 00:30:00|12128.7|12127.8|12126.6|12125.7|12128.7|12127.8|12126.2|12125.3|257
1612139700000|2021-02-01 00:35:00|12126.5|12125.6|12124.7|12123.8|12126.8|12125.9|12123.1|12122.2|360
1612140000000|2021-02-01 00:40:00|12124.6|12123.7|12123.8|12122.9|12124.8|12123.9|12121.7|12121.1|441
1612140300000|2021-02-01 00:45:00|12123.9|12123|12128.3|12127.4|12129|12128.1|12123.9|12123|284
1612140600000|2021-02-01 00:50:00|12128.2|12127.3|12127.6|12126.7|12128.2|12127.5|12126.7|12125.8|307
1612140900000|2021-02-01 00:55:00|12127.8|12126.9|12130.4|12129.5|12130.5|12129.6|12127.6|12126.8|243
1612141200000|2021-02-01 01:00:00|12130.3|12129.4|12132.4|12131.5|12133.3|12132.4|12130|12129.1|445
1612141500000|2021-02-01 01:05:00|12132.5|12131.9|12130.2|12129.3|12134.8|12133.9|12128.8|12127.9|476
1612141800000|2021-02-01 01:10:00|12130.1|12129.2|12129.3|12128.4|12130.5|12129.6|12127.6|12126.7|331
1612142100000|2021-02-01 01:15:00|12129.2|12128.3|12134.8|12133.9|12134.9|12134|12128.8|12127.9|421
1612142400000|2021-02-01 01:20:00|12134.9|12134|12133.5|12132.6|12134.9|12134|12132.5|12131.6|321
1612142700000|2021-02-01 01:25:00|12133.6|12132.7|12135.6|12134.7|12137.1|12136.2|12132.8|12131.9|307
1612143000000|2021-02-01 01:30:00|12136|12135.1|12132.3|12131.4|12136.4|12135.5|12131.9|12131|454
1612143300000|2021-02-01 01:35:00|12132.6|12131.7|12130.8|12129.9|12133.3|12132.4|12130.5|12129.6|346
1612143600000|2021-02-01 01:40:00|12130.9|12130|12129.5|12128.6|12131|12130.1|12127.9|12127|423
1612143900000|2021-02-01 01:45:00|12129.6|12128.4|12129.1|12128.2|12130.3|12129.4|12126.2|12125.3|449
1612144200000|2021-02-01 01:50:00|12129|12128.1|12131.1|12130.2|12131.8|12131|12128.7|12127.8|369
1612144500000|2021-02-01 01:55:00|12131|12130.1|12127.9|12127|12131.4|12130.5|12126.2|12125.3|406
1612144800000|2021-02-01 02:00:00|12127.8|12126.9|12128.1|12127.2|12129.5|12128.6|12127|12126.1|284
1612145100000|2021-02-01 02:05:00|12128.3|12127.4|12126.7|12125.8|12128.5|12127.6|12126.1|12125.2|290
1612145400000|2021-02-01 02:10:00|12126.6|12125.7|12129.3|12128.4|12129.3|12128.4|12126.3|12125.4|265
1612145700000|2021-02-01 02:15:00|12129.2|12128.3|12129.2|12128.3|12129.8|12128.9|12127.7|12126.8|209
1612146000000|2021-02-01 02:20:00|12129.3|12128.4|12127.7|12126.8|12130.2|12129.3|12127.4|12126.5|298
1612146300000|2021-02-01 02:25:00|12127.9|12127|12128.3|12127.4|12128.6|12127.7|12127.2|12126.4|202
1612146600000|2021-02-01 02:30:00|12128.2|12127.3|12126|12125.1|12128.9|12128|12125.7|12124.8|264
1612146900000|2021-02-01 02:35:00|12125.9|12125|12125.7|12124.8|12126.6|12125.7|12125.2|12124.3|236
1612147200000|2021-02-01 02:40:00|12125.8|12124.9|12128.1|12127.2|12129.7|12128.8|12125.2|12124.3|301
1612147500000|2021-02-01 02:45:00|12128.2|12127.3|12127.4|12126.5|12128.3|12127.4|12126.3|12125.4|324
1612147800000|2021-02-01 02:50:00|12127.3|12126.4|12127.5|12126.6|12128.3|12127.4|12126.3|12125.4|333
1612148100000|2021-02-01 02:55:00|12127.6|12126.7|12127.6|12126.7|12127.9|12127|12126|12125.3|296
1612148400000|2021-02-01 03:00:00|12127.7|12126.8|12126.8|12125.9|12128|12127.1|12126.5|12125.7|299
1612148700000|2021-02-01 03:05:00|12126.7|12125.8|12126.8|12125.9|12127.7|12126.8|12126.2|12125.4|244
1612149000000|2021-02-01 03:10:00|12126.9|12126|12126.7|12125.8|12127.4|12126.5|12126.2|12125.5|223
1612149300000|2021-02-01 03:15:00|12126.8|12125.9|12128.3|12127.4|12128.4|12127.5|12126.5|12125.8|180
1612149600000|2021-02-01 03:20:00|12128.2|12127.3|12128.5|12127.6|12129.9|12129.1|12128.1|12127.3|268
1612149900000|2021-02-01 03:25:00|12128.6|12127.7|12129.4|12128.5|12129.8|12129|12128.5|12127.6|255
1612150200000|2021-02-01 03:30:00|12129.3|12128.4|12131.1|12130.2|12131.3|12130.5|12129.1|12128.3|273
1612150500000|2021-02-01 03:35:00|12130.9|12130|12129.8|12128.9|12130.9|12130.2|12129.2|12128.4|205
1612150800000|2021-02-01 03:40:00|12129.9|12129|12131.8|12130.9|12132.3|12131.4|12129.7|12128.9|216
1612151100000|2021-02-01 03:45:00|12131.9|12131|12131.2|12130.3|12132.2|12131.3|12130.7|12129.8|221
1612151400000|2021-02-01 03:50:00|12131.1|12130.2|12130.8|12129.9|12131.2|12130.3|12130.1|12129.2|200
1612151700000|2021-02-01 03:55:00|12130.9|12130|12130|12129.1|12131.4|12130.7|12129.2|12128.4|239
1612152000000|2021-02-01 04:00:00|12129.9|12129|12131.5|12130.6|12131.8|12131.1|12129.8|12128.9|283
1612152300000|2021-02-01 04:05:00|12131.3|12130.4|12129.8|12128.9|12131.9|12131|12129.7|12128.8|224
1612152600000|2021-02-01 04:10:00|12130.1|12129.2|12132.9|12132|12133.5|12132.7|12130|12129.1|307
1612152900000|2021-02-01 04:15:00|12132.8|12132.2|12132.9|12132|12133.4|12132.6|12131.6|12130.8|301
1612153200000|2021-02-01 04:20:00|12133|12132.1|12132.6|12132|12133.4|12132.5|12132|12131.2|216
1612153500000|2021-02-01 04:25:00|12132.8|12131.9|12131.3|12130.4|12132.8|12132.1|12130.7|12129.8|282
1612153800000|2021-02-01 04:30:00|12131.2|12130.3|12130|12129.4|12131.3|12130.5|12130|12129.2|200
1612154100000|2021-02-01 04:35:00|12129.9|12129.3|12131.7|12130.8|12132.1|12131.4|12129.4|12128.7|260
1612154400000|2021-02-01 04:40:00|12131.6|12130.7|12130.8|12129.9|12132.1|12131.2|12130.4|12129.5|186
1612154700000|2021-02-01 04:45:00|12130.9|12130|12130.5|12129.6|12131.7|12131|12129.8|12129|278
1612155000000|2021-02-01 04:50:00|12130.6|12129.7|12129.4|12128.5|12131.3|12130.4|12129.2|12128.3|198
1612155300000|2021-02-01 04:55:00|12129.3|12128.4|12128.2|12127.3|12129.7|12129|12127.8|12127|253
1612155600000|2021-02-01 05:00:00|12128.3|12127.7|12128.5|12127.6|12129.9|12129|12128.1|12127.3|238
1612155900000|2021-02-01 05:05:00|12128.6|12127.7|12128.7|12127.8|12129.3|12128.4|12128.2|12127.3|186
1612156200000|2021-02-01 05:10:00|12128.8|12127.9|12129.2|12128.3|12130|12129.1|12128.7|12127.8|189
1612156500000|2021-02-01 05:15:00|12128.9|12128|12128.2|12127.3|12129.5|12128.6|12128|12127.2|163
1612156800000|2021-02-01 05:20:00|12128.3|12127.4|12127.2|12126.3|12128.6|12127.9|12126.6|12125.8|227
1612157100000|2021-02-01 05:25:00|12127.1|12126.2|12127.5|12126.6|12127.8|12126.9|12126.8|12125.9|226
1612157400000|2021-02-01 05:30:00|12127.6|12126.7|12128.6|12127.7|12129.2|12128.5|12127.2|12126.3|240
1612157700000|2021-02-01 05:35:00|12128.7|12127.8|12127.6|12126.7|12129.2|12128.4|12127.6|12126.7|241
1612158000000|2021-02-01 05:40:00|12127.5|12126.6|12127.2|12126.3|12128|12127.1|12126.3|12125.6|335
1612158300000|2021-02-01 05:45:00|12127.1|12126.2|12128.2|12127.3|12129.9|12129|12127.1|12126.2|319
1612158600000|2021-02-01 05:50:00|12128.3|12127.4|12129.9|12129|12130.4|12129.7|12128.3|12127.4|288
1612158900000|2021-02-01 05:55:00|12130.2|12129.3|12130.5|12129.6|12132.9|12132.3|12130.1|12129.2|387
1612159200000|2021-02-01 06:00:00|12130.6|12129.7|12130.3|12129.4|12130.8|12129.9|12128.6|12127.8|294
1612159500000|2021-02-01 06:05:00|12130.2|12129.3|12131.3|12130.4|12131.5|12130.8|12130.2|12129.3|243
1612159800000|2021-02-01 06:10:00|12131.4|12130.5|12132.5|12131.9|12133.2|12132.4|12130.6|12129.8|177
1612160100000|2021-02-01 06:15:00|12132.4|12131.6|12131.1|12130.5|12132.4|12131.6|12130.8|12130|253
1612160400000|2021-02-01 06:20:00|12131.2|12130.6|12131.8|12131.2|12132.8|12131.9|12130.8|12129.9|293
1612160700000|2021-02-01 06:25:00|12131.9|12131.3|12131.3|12130.4|12132.5|12131.6|12130.7|12129.8|247
1612161000000|2021-02-01 06:30:00|12131.2|12130.3|12130.9|12130|12131.3|12130.4|12130.5|12129.6|159
1612161300000|2021-02-01 06:35:00|12130.8|12129.9|12129.9|12129|12131.1|12130.3|12129.6|12128.8|325
1612161600000|2021-02-01 06:40:00|12129.8|12128.9|12129.8|12128.9|12130.2|12129.3|12128.2|12127.5|273
1612161900000|2021-02-01 06:45:00|12129.7|12128.8|12130|12129.1|12130|12129.3|12128.7|12127.8|210
1612162200000|2021-02-01 06:50:00|12129.9|12129|12129.8|12128.9|12130.2|12129.4|12129.1|12128.2|153
1612162500000|2021-02-01 06:55:00|12129.7|12128.8|12129.9|12129|12130|12129.1|12128.4|12127.5|253
1612162800000|2021-02-01 07:00:00|12130|12129.1|12128.2|12127.3|12131.4|12130.5|12126|12125.1|458
1612163100000|2021-02-01 07:05:00|12128.3|12127.4|12123.7|12122.8|12129.7|12128.9|12122.5|12121.6|544
1612163400000|2021-02-01 07:10:00|12123.6|12122.7|12122.7|12121.8|12124.7|12123.9|12122.5|12121.6|475
1612163700000|2021-02-01 07:15:00|12122.6|12121.7|12126.3|12125.4|12127.4|12126.8|12122.4|12121.5|463
1612164000000|2021-02-01 07:20:00|12126.4|12125.5|12125.1|12124.5|12126.4|12125.6|12123.2|12122.4|433
1612164300000|2021-02-01 07:25:00|12125|12124.2|12125.6|12124.7|12126.9|12126.2|12124.1|12123.2|505
1612164600000|2021-02-01 07:30:00|12125.4|12124.5|12127.3|12126.4|12129|12128.2|12125.4|12124.5|612
1612164900000|2021-02-01 07:35:00|12127.4|12126.5|12126.1|12125.2|12129.5|12128.7|12124.7|12123.9|609
1612165200000|2021-02-01 07:40:00|12126.2|12125.3|12127.7|12127.1|12127.9|12127.2|12124.2|12123.3|555
1612165500000|2021-02-01 07:45:00|12127.8|12127.2|12128.4|12127.8|12129.9|12129.1|12126.8|12126|430
1612165800000|2021-02-01 07:50:00|12128.3|12127.7|12127.2|12126.3|12129|12128.1|12124.5|12123.6|492
1612166100000|2021-02-01 07:55:00|12127.3|12126.4|12129|12128.1|12129.7|12128.8|12126.1|12125.3|499
1612166400000|2021-02-01 08:00:00|12128.6|12127.7|12123.8|12122.9|12129.1|12128.2|12118.4|12117.5|747
1612166700000|2021-02-01 08:05:00|12123.9|12123|12124.4|12123.5|12127|12126.1|12121.1|12120.4|574
1612167000000|2021-02-01 08:10:00|12124.9|12124|12130|12129.1|12130.6|12130|12124.9|12124|643
1612167300000|2021-02-01 08:15:00|12129.9|12129.3|12124.4|12123.5|12131.3|12130.4|12123.3|12122.5|621
1612167600000|2021-02-01 08:20:00|12124.3|12123.4|12121.9|12121.3|12126.2|12125.3|12121.9|12121|464
1612167900000|2021-02-01 08:25:00|12121.5|12121|12113.5|12112.6|12122.4|12121.5|12113.3|12112.6|659
1612168200000|2021-02-01 08:30:00|12113.6|12112.7|12113.4|12112.5|12117|12116.1|12111.6|12110.7|627
1612168500000|2021-02-01 08:35:00|12113.3|12112.4|12110.9|12110|12113.4|12112.8|12109.4|12108.5|748
1612168800000|2021-02-01 08:40:00|12111|12110.1|12109|12108.1|12112.3|12111.5|12108.5|12107.7|723
1612169100000|2021-02-01 08:45:00|12108.9|12108|12103.9|12103|12110.1|12109.3|12103.7|12102.8|761
1612169400000|2021-02-01 08:50:00|12104|12103.1|12103.3|12102.4|12104.8|12103.9|12098|12097.1|938
1612169700000|2021-02-01 08:55:00|12103.2|12102.3|12089.5|12088.6|12103.3|12102.4|12088.6|12087.8|897
1612170000000|2021-02-01 09:00:00|12089.4|12088.5|12093.9|12093|12094.1|12093.2|12084|12083.2|1163
1612170300000|2021-02-01 09:05:00|12094.2|12093.3|12094.2|12093.3|12095.9|12095.1|12087.5|12086.9|988
1612170600000|2021-02-01 09:10:00|12094.1|12093.2|12092.7|12092.1|12096.1|12095.4|12092.1|12091.5|738
1612170900000|2021-02-01 09:15:00|12092.8|12092.2|12099.3|12098.4|12099.5|12098.8|12092|12091.4|850
1612171200000|2021-02-01 09:20:00|12098.9|12098.3|12096.1|12095.2|12102.2|12101.6|12095.7|12095|842
1612171500000|2021-02-01 09:25:00|12096.2|12095.3|12101.7|12100.8|12102.3|12101.5|12095|12094.4|572
1612171800000|2021-02-01 09:30:00|12101.6|12100.7|12102.3|12101.4|12102.4|12101.8|12098.5|12097.7|674
1612172100000|2021-02-01 09:35:00|12101.9|12101.3|12101|12100.1|12104.8|12104.2|12099.3|12098.5|689
1612172400000|2021-02-01 09:40:00|12100.9|12100|12099.4|12098.8|12103.2|12102.3|12099|12098.1|624
1612172700000|2021-02-01 09:45:00|12099.5|12098.6|12097.1|12096.2|12101|12100.1|12093.9|12093.1|670
1612173000000|2021-02-01 09:50:00|12096.8|12095.9|12094.4|12093.5|12098.6|12097.8|12092|12091.1|628
1612173300000|2021-02-01 09:55:00|12094.3|12093.4|12094.2|12093.3|12095.5|12094.9|12092.4|12091.7|494
1612173600000|2021-02-01 10:00:00|12094|12093.1|12093.2|12092.3|12094.6|12093.9|12092|12091.3|563
1612173900000|2021-02-01 10:05:00|12092.9|12092|12091|12090.1|12093.7|12092.9|12090.3|12089.4|543
1612174200000|2021-02-01 10:10:00|12091.1|12090.2|12088.8|12087.9|12091.5|12090.7|12088.3|12087.4|411
1612174500000|2021-02-01 10:15:00|12088.7|12087.8|12083.9|12083|12088.9|12088|12083.7|12083|572
1612174800000|2021-02-01 10:20:00|12084|12083.1|12087.7|12087.1|12089|12088.2|12083.5|12082.6|657
1612175100000|2021-02-01 10:25:00|12087.9|12087|12088.7|12088.1|12089.6|12088.8|12086.3|12085.7|537
1612175400000|2021-02-01 10:30:00|12088.8|12088.2|12080.8|12080.2|12088.8|12088.2|12078.8|12078.1|779
1612175700000|2021-02-01 10:35:00|12080.9|12080.3|12075.2|12074.3|12084.3|12083.4|12070.2|12069.2|904
1612176000000|2021-02-01 10:40:00|12075.3|12074.4|12075.4|12074.5|12076.6|12075.7|12070|12069.3|848
1612176300000|2021-02-01 10:45:00|12075.2|12074.3|12078.3|12077.4|12078.6|12077.7|12072.7|12071.9|829
1612176600000|2021-02-01 10:50:00|12078.4|12077.5|12078|12077.1|12078.4|12077.7|12075.3|12074.4|584
1612176900000|2021-02-01 10:55:00|12077.8|12077.2|12080.2|12079.3|12082.5|12081.6|12074.1|12073.4|763
1612177200000|2021-02-01 11:00:00|12080.3|12079.4|12079.1|12078.5|12081.4|12080.5|12078.1|12077.5|611
1612177500000|2021-02-01 11:05:00|12079.2|12078.6|12079.4|12078.5|12081|12080.3|12077.5|12076.8|461
1612177800000|2021-02-01 11:10:00|12079.3|12078.4|12081.1|12080.2|12082.7|12081.9|12078.7|12078|483
1612178100000|2021-02-01 11:15:00|12081|12080.1|12078.8|12077.9|12081.3|12080.6|12078.1|12077.3|440
1612178400000|2021-02-01 11:20:00|12079.2|12078.3|12076.1|12075.5|12080.2|12079.6|12075.8|12075|554
1612178700000|2021-02-01 11:25:00|12076.5|12075.6|12081.3|12080.4|12081.8|12080.9|12075.4|12074.8|638
1612179000000|2021-02-01 11:30:00|12081.2|12080.3|12079|12078.4|12082.5|12081.9|12078.7|12078.1|510
1612179300000|2021-02-01 11:35:00|12078.7|12078.1|12074.8|12073.9|12079.3|12078.7|12074.2|12073.4|543
1612179600000|2021-02-01 11:40:00|12074.9|12074|12080|12079.1|12080.2|12079.3|12073.1|12072.2|616
1612179900000|2021-02-01 11:45:00|12079.9|12079|12079.4|12078.5|12080.4|12079.7|12076.1|12075.4|508
1612180200000|2021-02-01 11:50:00|12079.2|12078.3|12083.3|12082.4|12084.7|12084|12079.2|12078.3|637
1612180500000|2021-02-01 11:55:00|12083.4|12082.5|12082.3|12081.4|12083.7|12082.9|12081.6|12081|640
1612180800000|2021-02-01 12:00:00|12082.4|12081.5|12084.7|12084.1|12086.8|12086|12082.2|12081.3|723
1612181100000|2021-02-01 12:05:00|12085|12084.4|12087.4|12086.5|12087.9|12087.1|12084.9|12084.1|579
1612181400000|2021-02-01 12:10:00|12087.3|12086.4|12088.3|12087.4|12088.8|12088.1|12084.7|12083.9|477
1612181700000|2021-02-01 12:15:00|12088.1|12087.5|12085.3|12084.4|12089.2|12088.4|12084|12083.1|639
1612182000000|2021-02-01 12:20:00|12085.2|12084.3|12085.8|12084.9|12087|12086.4|12084.7|12084|462
1612182300000|2021-02-01 12:25:00|12085.7|12084.8|12082.8|12082.2|12085.8|12085.1|12080.5|12079.9|519
1612182600000|2021-02-01 12:30:00|12082.9|12082.3|12085.2|12084.3|12086.4|12085.5|12082.2|12081.4|520
1612182900000|2021-02-01 12:35:00|12085.3|12084.7|12082.8|12081.9|12086.8|12086.1|12082.8|12081.9|553
1612183200000|2021-02-01 12:40:00|12082.9|12082|12085.7|12084.8|12086.5|12085.7|12082.4|12081.6|430
1612183500000|2021-02-01 12:45:00|12085.6|12084.7|12085.7|12085.1|12086.3|12085.6|12081.8|12081|503
1612183800000|2021-02-01 12:50:00|12085.6|12085|12084.3|12083.7|12086.1|12085.3|12082.8|12082.1|639
1612184100000|2021-02-01 12:55:00|12084.2|12083.6|12076.1|12075.2|12085.1|12084.5|12072.5|12071.9|942
1612184400000|2021-02-01 13:00:00|12076.2|12075.3|12078.7|12077.8|12079.6|12078.7|12073.3|12072.7|833
1612184700000|2021-02-01 13:05:00|12078.8|12077.9|12083.7|12083.1|12083.9|12083.3|12078.3|12077.5|618
1612185000000|2021-02-01 13:10:00|12083.8|12083.2|12084.7|12083.8|12084.8|12084.2|12081.7|12080.8|621
1612185300000|2021-02-01 13:15:00|12084.6|12084.1|12087.6|12086.7|12088.8|12088.2|12083.5|12082.6|637
1612185600000|2021-02-01 13:20:00|12087.5|12086.6|12083|12082.4|12088.8|12088.1|12082.6|12081.9|687
1612185900000|2021-02-01 13:25:00|12083.3|12082.7|12082.1|12081.2|12085.2|12084.5|12080|12079.4|807
1612186200000|2021-02-01 13:30:00|12082|12081.4|12082|12081.4|12085.3|12084.7|12080.4|12079.8|624
1612186500000|2021-02-01 13:35:00|12082.1|12081.5|12081.6|12080.7|12082.8|12082.2|12079.8|12079.2|606
1612186800000|2021-02-01 13:40:00|12081.7|12080.8|12084.1|12083.2|12086.3|12085.4|12081.6|12080.7|692
1612187100000|2021-02-01 13:45:00|12084.2|12083.3|12088.9|12088|12089.5|12088.6|12084.2|12083.3|766
1612187400000|2021-02-01 13:50:00|12089.1|12088.2|12087.4|12086.8|12093.3|12092.7|12087.3|12086.6|682
1612187700000|2021-02-01 13:55:00|12087.3|12086.7|12085.4|12084.5|12090.3|12089.5|12084|12083.2|700
1612188000000|2021-02-01 14:00:00|12085.5|12084.6|12088|12087.4|12089.8|12088.9|12083.9|12083.3|815
1612188300000|2021-02-01 14:05:00|12088.2|12087.3|12090.6|12089.7|12091.4|12090.5|12085.4|12084.7|629
1612188600000|2021-02-01 14:10:00|12090.5|12089.6|12091.4|12090.8|12093|12092.2|12089.8|12089.2|588
1612188900000|2021-02-01 14:15:00|12091.6|12090.7|12094.7|12093.8|12096.2|12095.3|12090.5|12089.7|618
1612189200000|2021-02-01 14:20:00|12094.8|12093.9|12094.7|12093.8|12095.8|12095.2|12092.1|12091.3|616
1612189500000|2021-02-01 14:25:00|12094.1|12093.5|12099.3|12098.4|12099.5|12098.6|12093.5|12092.7|535
1612189800000|2021-02-01 14:30:00|12099|12098.2|12097.6|12096.7|12100.1|12099.2|12093.9|12093|731
1612190100000|2021-02-01 14:35:00|12097.8|12096.9|12095.8|12094.9|12098.7|12097.8|12094.7|12093.8|757
1612190400000|2021-02-01 14:40:00|12096.1|12095.2|12097.5|12096.6|12098.3|12097.4|12094.2|12093.3|462
1612190700000|2021-02-01 14:45:00|12097.4|12096.5|12090.2|12089.3|12097.6|12096.8|12090|12089.2|670
1612191000000|2021-02-01 14:50:00|12090.1|12089.2|12090.1|12089.2|12092.6|12091.7|12087.5|12086.6|660
1612191300000|2021-02-01 14:55:00|12089.9|12089|12088|12086.6|12093.2|12092.4|12087.5|12086|622
1612191600000|2021-02-01 15:00:00|12087.9|12086.3|12093.8|12092.9|12096.1|12095.2|12087.9|12086.3|723
1612191900000|2021-02-01 15:05:00|12093.7|12092.8|12089.3|12088.4|12096.2|12095.3|12089|12088.1|771
1612192200000|2021-02-01 15:10:00|12089.2|12088.3|12092.2|12091.6|12095.3|12094.4|12089.2|12088.3|932
1612192500000|2021-02-01 15:15:00|12092.3|12091.7|12096.8|12095.9|12097.9|12097.2|12091.8|12091|789
1612192800000|2021-02-01 15:20:00|12097|12096.1|12096.4|12095.8|12097.8|12096.9|12095.1|12094.2|723
1612193100000|2021-02-01 15:25:00|12096.7|12096.1|12094.6|12093.7|12098.1|12097.4|12094.3|12093.4|756
1612193400000|2021-02-01 15:30:00|12094.8|12093.9|12097.2|12096.6|12098.8|12098.2|12094.3|12093.4|666
1612193700000|2021-02-01 15:35:00|12097.1|12096.5|12091|12090.1|12097.1|12096.5|12090.7|12089.9|846
1612194000000|2021-02-01 15:40:00|12091.1|12090.2|12091|12090.1|12093.4|12092.5|12088.9|12088.1|889
1612194300000|2021-02-01 15:45:00|12090.8|12090.2|12086.7|12085.8|12093.5|12092.6|12084.6|12084|929
1612194600000|2021-02-01 15:50:00|12086.6|12085.7|12080.5|12079.6|12089.6|12088.7|12080.3|12079.5|917
1612194900000|2021-02-01 15:55:00|12080.4|12079.5|12084.9|12084.3|12085.3|12084.6|12080.4|12079.5|891
1612195200000|2021-02-01 16:00:00|12085|12084.4|12081.1|12080.2|12085|12084.4|12080.4|12079.5|735
1612195500000|2021-02-01 16:05:00|12081|12080.1|12082.6|12081.7|12084.1|12083.5|12079.3|12078.5|637
1612195800000|2021-02-01 16:10:00|12082.5|12081.6|12077.7|12076.8|12082.7|12081.9|12077.4|12076.6|612
1612196100000|2021-02-01 16:15:00|12077.9|12077|12081.7|12080.8|12082.4|12081.7|12075.4|12074.5|648
1612196400000|2021-02-01 16:20:00|12081.8|12081.2|12083.1|12082.2|12087.6|12087|12081.6|12080.8|617
1612196700000|2021-02-01 16:25:00|12082.8|12081.9|12081.8|12080.9|12085.2|12084.5|12081.6|12080.8|687
1612197000000|2021-02-01 16:30:00|12081.7|12081.1|12075.6|12074.7|12082.5|12081.7|12075.3|12074.7|736
1612197300000|2021-02-01 16:35:00|12075.5|12074.9|12077.9|12077|12079.2|12078.3|12075.3|12074.6|718
1612197600000|2021-02-01 16:40:00|12078.2|12077.3|12078.6|12077.7|12081.2|12080.5|12077.6|12076.7|491
1612197900000|2021-02-01 16:45:00|12078.7|12077.8|12078.3|12077.4|12080.3|12079.4|12077.5|12076.7|441
1612198200000|2021-02-01 16:50:00|12078.2|12077.3|12076.1|12075.5|12078.9|12078.1|12075.3|12074.6|533
1612198500000|2021-02-01 16:55:00|12076.2|12075.6|12069|12068.1|12076.5|12075.8|12068.7|12067.8|605
1612198800000|2021-02-01 17:00:00|12069.1|12068.2|12070.2|12069.3|12070.7|12069.9|12065.8|12065|720
1612199100000|2021-02-01 17:05:00|12070.3|12069.4|12068.2|12067.6|12070.4|12069.6|12067.9|12067.1|417
1612199400000|2021-02-01 17:10:00|12068.3|12067.7|12063.4|12062.5|12068.5|12067.8|12063|12062.1|478
1612199700000|2021-02-01 17:15:00|12063.3|12062.4|12065.4|12064.5|12066.3|12065.4|12063.1|12062.2|445
1612200000000|2021-02-01 17:20:00|12065.3|12064.4|12066.6|12065.7|12067.7|12066.8|12065|12064.3|457
1612200300000|2021-02-01 17:25:00|12066.7|12065.8|12063.8|12062.9|12068|12067.3|12063.6|12062.8|391
1612200600000|2021-02-01 17:30:00|12063.6|12063|12069.1|12068.5|12069.6|12069|12063.6|12063|523
1612200900000|2021-02-01 17:35:00|12069.2|12068.6|12067.7|12066.8|12070.2|12069.5|12066.8|12065.9|573
1612201200000|2021-02-01 17:40:00|12067.6|12066.7|12067.3|12066.4|12069.3|12068.5|12066.4|12065.8|392
1612201500000|2021-02-01 17:45:00|12067.4|12066.5|12067.3|12066.4|12068|12067.1|12066.2|12065.6|395
1612201800000|2021-02-01 17:50:00|12067.2|12066.3|12065.8|12065.2|12067.5|12066.7|12065.1|12064.5|393
1612202100000|2021-02-01 17:55:00|12065.7|12065.1|12070.2|12069.3|12070.4|12069.5|12065.6|12065|629
1612202400000|2021-02-01 18:00:00|12070.1|12069.2|12062.2|12061.6|12070.1|12069.2|12062|12061.2|433
1612202700000|2021-02-01 18:05:00|12062.1|12061.2|12065.1|12064.2|12065.5|12064.7|12062.1|12061.2|473
1612203000000|2021-02-01 18:10:00|12065|12064.1|12071.1|12070.5|12071.3|12070.6|12064.7|12064.1|495
1612203300000|2021-02-01 18:15:00|12071|12070.4|12076.9|12076|12077.2|12076.5|12070.2|12069.6|574
1612203600000|2021-02-01 18:20:00|12076.7|12075.8|12076.6|12076|12078.8|12078|12076.1|12075.2|431
1612203900000|2021-02-01 18:25:00|12076.7|12075.8|12073.8|12072.9|12077.1|12076.4|12072.6|12071.9|299
1612204200000|2021-02-01 18:30:00|12073.7|12072.8|12067.9|12067.3|12075.1|12074.4|12067.9|12067.3|567
1612204500000|2021-02-01 18:35:00|12068|12067.1|12066.4|12065.8|12069.5|12068.9|12065.1|12064.2|485
1612204800000|2021-02-01 18:40:00|12066.3|12065.7|12069.5|12068.6|12069.8|12069.2|12066.1|12065.5|505
1612205100000|2021-02-01 18:45:00|12069.4|12068.5|12066.3|12065.4|12069.8|12069.1|12066.1|12065.3|400
1612205400000|2021-02-01 18:50:00|12066.4|12065.5|12066.2|12065.3|12068.5|12067.6|12065.5|12064.8|412
1612205700000|2021-02-01 18:55:00|12066.1|12065.2|12068.2|12067.3|12068.5|12067.8|12065.1|12064.5|368
1612206000000|2021-02-01 19:00:00|12068.3|12067.4|12068.4|12067.8|12068.8|12068.1|12067.2|12066.5|313
1612206300000|2021-02-01 19:05:00|12068.3|12067.7|12070.2|12069.3|12070.4|12069.7|12066.9|12066.3|386
1612206600000|2021-02-01 19:10:00|12069.9|12069.1|12072.7|12071.8|12073.8|12073|12069.5|12068.8|363
1612206900000|2021-02-01 19:15:00|12072.8|12071.9|12074.6|12074|12074.8|12074|12072.1|12071.4|321
1612207200000|2021-02-01 19:20:00|12074.5|12073.9|12074.1|12073.5|12074.5|12073.9|12073|12072.3|214
1612207500000|2021-02-01 19:25:00|12074.3|12073.4|12076.3|12075.4|12076.4|12075.6|12073.6|12072.8|217
1612207800000|2021-02-01 19:30:00|12076.4|12075.5|12076.3|12075.4|12076.4|12075.7|12074.1|12073.5|296
1612208100000|2021-02-01 19:35:00|12076.2|12075.3|12076|12075.1|12076.4|12075.5|12074.8|12074.2|326
1612208400000|2021-02-01 19:40:00|12076.1|12075.2|12073.5|12072.9|12077.6|12077|12073.1|12072.2|357
1612208700000|2021-02-01 19:45:00|12073.7|12072.8|12071.4|12070.5|12075|12074.1|12071.3|12070.4|444
1612209000000|2021-02-01 19:50:00|12071.5|12070.9|12068.4|12067.5|12073|12072.3|12068.4|12067.5|413
1612209300000|2021-02-01 19:55:00|12068.3|12067.4|12066.8|12066.2|12068.4|12067.7|12065.8|12065.2|515
1612209600000|2021-02-01 20:00:00|12066.6|12065.9|12067.1|12066.2|12067.9|12067|12065.7|12064.8|448
1612209900000|2021-02-01 20:05:00|12067|12066.1|12070.6|12069.7|12070.9|12070.3|12065.5|12064.7|429
1612210200000|2021-02-01 20:10:00|12070.5|12069.6|12066.9|12066.3|12071.8|12071|12065.5|12064.9|624
1612210500000|2021-02-01 20:15:00|12067.1|12066.2|12065.4|12064.8|12068.8|12067.9|12064.8|12064|419
1612210800000|2021-02-01 20:20:00|12065.5|12064.6|12065.2|12064.3|12067.2|12066.4|12064.5|12063.6|392
1612211100000|2021-02-01 20:25:00|12065.3|12064.4|12063|12062.1|12065.9|12065|12062.5|12061.6|369
1612211400000|2021-02-01 20:30:00|12063.1|12062.2|12061.9|12061.3|12065.8|12064.9|12061.8|12061|484
1612211700000|2021-02-01 20:35:00|12061.8|12061.2|12060.2|12059.3|12062.5|12061.7|12058.8|12057.9|454
1612212000000|2021-02-01 20:40:00|12060.3|12059.4|12059.9|12059|12062.3|12061.4|12058.4|12057.7|426
1612212300000|2021-02-01 20:45:00|12059.8|12058.9|12062|12061.1|12062.4|12061.8|12059.5|12058.7|420
1612212600000|2021-02-01 20:50:00|12061.7|12060.8|12062|12061.1|12063.2|12062.4|12059.7|12058.9|429
1612212900000|2021-02-01 20:55:00|12061.8|12060.9|12057.1|12056.2|12061.9|12061.1|12056.5|12055.6|482
1612213200000|2021-02-01 21:00:00|12057.2|12056.3|12057.4|12056.5|12061.1|12060.2|12057|12056.1|379
1612213500000|2021-02-01 21:05:00|12057.3|12056.4|12061.1|12060.2|12061.3|12060.4|12057.1|12056.3|267
1612213800000|2021-02-01 21:10:00|12060.9|12060|12059.5|12058.6|12060.9|12060|12058.9|12058|178
1612214100000|2021-02-01 21:15:00|12059.6|12058.7|12059.4|12058.5|12059.8|12059|12059|12058.1|95
1612214400000|2021-02-01 21:20:00|12059.5|12058.6|12058.9|12058|12059.5|12058.6|12057.6|12056.7|194
1612214700000|2021-02-01 21:25:00|12059|12058.1|12058.8|12057.9|12059.2|12058.4|12056.5|12055.7|223
1612215000000|2021-02-01 21:30:00|12058.9|12058|12061.6|12060.7|12062.1|12061.2|12058.8|12057.9|209
1612215300000|2021-02-01 21:35:00|12061.5|12060.6|12060.2|12059.3|12062.3|12061.4|12059|12058.1|165
1612215600000|2021-02-01 21:40:00|12060.3|12059.4|12059.4|12058.5|12060.7|12059.9|12059.1|12058.2|201
1612215900000|2021-02-01 21:45:00|12059|12058.8|12059.3|12058.4|12061.7|12060.8|12059|12058.2|209
1612216200000|2021-02-01 21:50:00|12059.2|12058.3|12060.2|12059.3|12061.1|12060.2|12059.2|12058.3|175
1612216500000|2021-02-01 21:55:00|12060.3|12059.4|12062.3|12059.2|12062.8|12060.9|12059.1|12058.2|425
1612216800000|2021-02-01 22:00:00|12061.8|12059.3|12063.9|12061|12064.6|12061.4|12061.8|12058.5|91
1612217100000|2021-02-01 22:05:00|12064.6|12060.9|12064.3|12058.5|12066.7|12062.3|12062.7|12058.5|159
1612217400000|2021-02-01 22:10:00|12064.1|12058.1|12064.3|12059.9|12065.2|12060.7|12063.6|12058.1|170
1612217700000|2021-02-01 22:15:00|12064.2|12059.8|12063.6|12058.5|12065.1|12060.4|12062.9|12057.6|171
1612218000000|2021-02-01 22:20:00|12062.7|12058|12063.8|12058.7|12064|12059.1|12062.6|12057.5|149
1612218300000|2021-02-01 22:25:00|12062.9|12058.5|12063.8|12059.4|12064|12059.8|12062.5|12058.1|143
1612218600000|2021-02-01 22:30:00|12064|12058.9|12064.1|12061.3|12064.5|12061.4|12062.6|12058.3|241
1612218900000|2021-02-01 22:35:00|12063.9|12061.2|12063.8|12061.4|12064.6|12061.8|12063.1|12060.7|161
1612219200000|2021-02-01 22:40:00|12063.9|12061.3|12064.3|12061.8|12064.7|12062.1|12063.3|12060.5|189
1612219500000|2021-02-01 22:45:00|12064.1|12061.7|12063.5|12060.3|12064.6|12062|12061.6|12059.6|395
1612219800000|2021-02-01 22:50:00|12063.8|12060.1|12064.2|12062.1|12065.4|12062.9|12063.1|12059.3|397
1612220100000|2021-02-01 22:55:00|12064.1|12062.2|12063.6|12060.5|12064.6|12062.6|12063|12059.4|289
1612220400000|2021-02-01 23:00:00|12063.5|12060.6|12063.8|12062.3|12064|12062.6|12062.8|12059.7|488
1612220700000|2021-02-01 23:05:00|12063.9|12062.4|12063.2|12062.3|12064|12062.6|12062.7|12061.6|240
1612221000000|2021-02-01 23:10:00|12063.3|12062.1|12063.2|12062.3|12064.1|12063|12062.8|12061.7|255
1612221300000|2021-02-01 23:15:00|12063.3|12062.4|12063.7|12062.8|12064.4|12063.5|12062.8|12061.9|260
1612221600000|2021-02-01 23:20:00|12063.8|12062.9|12067|12066.1|12067.3|12066.4|12063.7|12062.8|295
1612221900000|2021-02-01 23:25:00|12066.9|12066|12068.1|12067.2|12068.5|12067.6|12066.4|12065.5|274
1612222200000|2021-02-01 23:30:00|12068|12067.1|12066.9|12066|12068.2|12067.3|12066.2|12065.3|186
1612222500000|2021-02-01 23:35:00|12067|12066.1|12065.9|12065|12067|12066.1|12065.5|12064.6|154
1612222800000|2021-02-01 23:40:00|12066.8|12065.9|12068.1|12067.2|12068.6|12067.7|12066.7|12065.8|230
1612223100000|2021-02-01 23:45:00|12068|12067.1|12068.4|12067.5|12068.6|12067.7|12067|12066.1|144
1612223400000|2021-02-01 23:50:00|12068.5|12067.6|12068.5|12067.6|12069.1|12068.2|12068.4|12067.5|148
1612223700000|2021-02-01 23:55:00|12068.4|12067.5|12068.3|12067.4|12068.9|12068.2|12067.9|12067.1|115
1612224000000|2021-02-02 00:00:00|12067.9|12067.3|12065.1|12064.2|12068.1|12067.3|12063.5|12062.6|289
1612224300000|2021-02-02 00:05:00|12065|12064.1|12068|12067.1|12068.8|12068|12064.9|12064|279
1612224600000|2021-02-02 00:10:00|12067.9|12067|12064.3|12063.4|12067.9|12067|12063|12062.1|279
1612224900000|2021-02-02 00:15:00|12064.2|12063.3|12063.9|12063|12065.5|12064.6|12063.6|12062.7|327
1612225200000|2021-02-02 00:20:00|12063.8|12062.9|12064.9|12064|12064.9|12064.2|12063.8|12062.9|242
1612225500000|2021-02-02 00:25:00|12064.7|12064.1|12064.6|12063.7|12066.8|12065.9|12064.6|12063.7|245
1612225800000|2021-02-02 00:30:00|12064.7|12063.8|12065.9|12065|12065.9|12065|12063.6|12062.7|257
1612226100000|2021-02-02 00:35:00|12065.7|12064.8|12066.5|12065.6|12066.6|12065.7|12065.2|12064.4|163
1612226400000|2021-02-02 00:40:00|12066.4|12065.5|12067.4|12066.5|12068.6|12067.7|12064.8|12063.9|250
1612226700000|2021-02-02 00:45:00|12067.5|12066.6|12066.9|12066|12067.5|12066.7|12066.4|12065.5|166
1612227000000|2021-02-02 00:50:00|12067|12066.1|12064.5|12063.6|12068.8|12067.9|12063.5|12062.6|873
1612227300000|2021-02-02 00:55:00|12063.3|12062.4|12068.4|12067.5|12069.1|12068.3|12062.5|12061.8|430
1612227600000|2021-02-02 01:00:00|12068.5|12067.6|12069.3|12068.4|12070.9|12070.1|12067.7|12066.8|405
1612227900000|2021-02-02 01:05:00|12069.4|12068.5|12071|12070.1|12071.1|12070.2|12068.3|12067.4|282
1612228200000|2021-02-02 01:10:00|12070.9|12070|12071.4|12070.5|12072.5|12071.6|12070.6|12069.8|319
1612228500000|2021-02-02 01:15:00|12071.3|12070.4|12073.4|12072.5|12075|12074.2|12071|12070.3|477
1612228800000|2021-02-02 01:20:00|12073.5|12072.6|12074.6|12073.7|12074.9|12074|12071.8|12070.9|364
1612229100000|2021-02-02 01:25:00|12074.7|12073.8|12075.5|12074.6|12075.9|12075.1|12072.7|12071.8|319
1612229400000|2021-02-02 01:30:00|12075.6|12074.7|12074.4|12073.5|12076.6|12075.7|12074.2|12073.3|290
1612229700000|2021-02-02 01:35:00|12074.3|12073.4|12076.8|12076.2|12077|12076.2|12073.8|12072.9|226
1612230000000|2021-02-02 01:40:00|12076.9|12076.3|12081|12080.4|12081.2|12080.6|12076.9|12076|410
1612230300000|2021-02-02 01:45:00|12081.1|12080.5|12077.7|12076.8|12081.1|12080.5|12077.7|12076.8|365
1612230600000|2021-02-02 01:50:00|12077.6|12076.7|12084.6|12083.7|12086.6|12085.7|12077.5|12076.6|429
1612230900000|2021-02-02 01:55:00|12084.7|12083.8|12084.5|12083.6|12086.7|12086|12084.2|12083.4|311
1612231200000|2021-02-02 02:00:00|12084.6|12083.7|12085.3|12084.4|12088.3|12087.5|12084.4|12083.5|516
1612231500000|2021-02-02 02:05:00|12085|12084.5|12085.4|12084.5|12085.9|12085.1|12083.6|12082.9|323
1612231800000|2021-02-02 02:10:00|12085.7|12084.8|12083.3|12082.4|12086.2|12085.4|12083.1|12082.3|252
1612232100000|2021-02-02 02:15:00|12083.5|12082.6|12084.1|12083.5|12084.8|12084.1|12082.4|12081.8|314
1612232400000|2021-02-02 02:20:00|12084.2|12083.6|12083.3|12082.4|12084.5|12083.7|12083.1|12082.4|210
1612232700000|2021-02-02 02:25:00|12083.4|12082.8|12084|12083.1|12084.5|12083.7|12082.7|12081.8|253
1612233000000|2021-02-02 02:30:00|12084.2|12083.3|12084.7|12084.1|12086.1|12085.3|12083.7|12083|355
1612233300000|2021-02-02 02:35:00|12084.8|12084.2|12084.9|12084|12085.9|12085|12084.4|12083.6|289
1612233600000|2021-02-02 02:40:00|12084.8|12083.9|12082.8|12081.9|12085.1|12084.3|12082.3|12081.4|218
1612233900000|2021-02-02 02:45:00|12082.9|12082|12084.3|12083.4|12084.3|12083.6|12082.5|12081.7|240
1612234200000|2021-02-02 02:50:00|12084.1|12083.5|12084.6|12084|12085.8|12085.1|12083.9|12083|224
1612234500000|2021-02-02 02:55:00|12084.5|12083.9|12083.8|12083.2|12085.5|12084.8|12083.5|12082.7|287
1612234800000|2021-02-02 03:00:00|12084|12083.4|12083|12082.1|12085|12084.1|12082.2|12081.4|244
1612235100000|2021-02-02 03:05:00|12082.8|12081.9|12081.8|12080.9|12083.1|12082.4|12081.7|12080.8|196
1612235400000|2021-02-02 03:10:00|12081.9|12081|12081.9|12081|12082.6|12081.9|12081.5|12080.7|241
1612235700000|2021-02-02 03:15:00|12081.8|12080.9|12083.3|12082.4|12084.5|12083.8|12081.8|12080.9|236
1612236000000|2021-02-02 03:20:00|12083.4|12082.5|12083.8|12082.9|12085.2|12084.4|12082.2|12081.3|370
1612236300000|2021-02-02 03:25:00|12083.9|12083|12083.6|12082.7|12084.7|12083.8|12083|12082.2|187
1612236600000|2021-02-02 03:30:00|12083.8|12082.9|12081.9|12081.3|12084.8|12083.9|12080.9|12080.3|610
1612236900000|2021-02-02 03:35:00|12082.1|12081.2|12083.1|12082.2|12083.3|12082.4|12080|12079.3|380
1612237200000|2021-02-02 03:40:00|12083.2|12082.3|12081.7|12081.1|12083.2|12082.3|12080.4|12079.7|354
1612237500000|2021-02-02 03:45:00|12081.8|12081.2|12083.9|12083.3|12084.2|12083.6|12081.2|12080.6|304
1612237800000|2021-02-02 03:50:00|12084|12083.1|12084|12083.4|12084.5|12083.8|12083.5|12082.7|290
1612238100000|2021-02-02 03:55:00|12084.1|12083.2|12082.1|12081.2|12085|12084.2|12081.7|12080.9|422
1612238400000|2021-02-02 04:00:00|12082.3|12081.4|12082.1|12081.2|12082.9|12082|12081.6|12080.7|286
1612238700000|2021-02-02 04:05:00|12082|12081.1|12081.3|12080.4|12082.2|12081.5|12081|12080.3|215
1612239000000|2021-02-02 04:10:00|12081.2|12080.3|12081.6|12081|12081.8|12081|12080.5|12079.7|175
1612239300000|2021-02-02 04:15:00|12081.5|12080.9|12081.8|12080.9|12081.9|12081.2|12080.5|12079.8|198
1612239600000|2021-02-02 04:20:00|12081.9|12081|12082.4|12081.5|12083.3|12082.6|12081.8|12080.9|197
1612239900000|2021-02-02 04:25:00|12082.3|12081.4|12081.9|12081|12082.4|12081.7|12081.6|12080.8|125
1612240200000|2021-02-02 04:30:00|12081.8|12080.9|12081.2|12080.6|12082.3|12081.4|12081.2|12080.4|135
1612240500000|2021-02-02 04:35:00|12081.4|12080.5|12081.2|12080.3|12082.6|12081.9|12080.4|12079.6|168
1612240800000|2021-02-02 04:40:00|12081.3|12080.4|12078.3|12077.4|12081.3|12080.5|12078|12077.3|252
1612241100000|2021-02-02 04:45:00|12078.4|12077.5|12078.2|12077.3|12078.7|12077.9|12077|12076.4|256
1612241400000|2021-02-02 04:50:00|12078.3|12077.4|12078.8|12077.9|12078.9|12078.1|12077.5|12076.8|174
1612241700000|2021-02-02 04:55:00|12078.9|12078|12075.9|12075.3|12079.2|12078.4|12075.4|12074.7|259
1612242000000|2021-02-02 05:00:00|12076|12075.4|12076.6|12075.7|12077.8|12077|12075.4|12074.8|366
1612242300000|2021-02-02 05:05:00|12076.7|12075.8|12077.7|12076.8|12077.7|12076.9|12076.1|12075.2|207
1612242600000|2021-02-02 05:10:00|12077.8|12076.9|12077.2|12076.3|12078.3|12077.4|12077|12076.1|150
1612242900000|2021-02-02 05:15:00|12077.3|12076.4|12076.9|12076|12077.7|12076.8|12076.5|12075.7|187
1612243200000|2021-02-02 05:20:00|12077.1|12076.2|12076.8|12075.9|12077.4|12076.6|12075.7|12074.9|208
1612243500000|2021-02-02 05:25:00|12076.7|12075.8|12075.7|12074.8|12076.8|12075.9|12075.3|12074.7|186
1612243800000|2021-02-02 05:30:00|12075.6|12074.7|12077.6|12077|12078.2|12077.6|12075.4|12074.7|286
1612244100000|2021-02-02 05:35:00|12077.7|12077.1|12076|12075.1|12078.1|12077.2|12075.5|12074.8|226
1612244400000|2021-02-02 05:40:00|12075.9|12075|12075.4|12074.5|12076.2|12075.5|12075.3|12074.4|161
1612244700000|2021-02-02 05:45:00|12075.5|12074.6|12075.5|12074.6|12075.8|12074.9|12075.1|12074.3|172
1612245000000|2021-02-02 05:50:00|12075.6|12074.7|12077.6|12076.7|12077.9|12077.1|12075.5|12074.6|268
1612245300000|2021-02-02 05:55:00|12077.4|12076.8|12079.5|12078.9|12079.8|12079.2|12077.4|12076.7|236
1612245600000|2021-02-02 06:00:00|12079.6|12079|12074.4|12073.8|12080.1|12079.4|12074.3|12073.7|368
1612245900000|2021-02-02 06:05:00|12074.5|12073.9|12074.4|12073.5|12075|12074.4|12073.9|12073|192
1612246200000|2021-02-02 06:10:00|12074.6|12073.7|12075|12074.4|12075.9|12075.1|12074.6|12073.7|312
1612246500000|2021-02-02 06:15:00|12074.9|12074|12072.8|12071.9|12075.3|12074.6|12072.7|12071.8|252
1612246800000|2021-02-02 06:20:00|12072.9|12072|12072.3|12071.7|12073.4|12072.5|12072.1|12071.4|226
1612247100000|2021-02-02 06:25:00|12072.8|12071.9|12070.7|12069.8|12072.9|12072|12070.5|12069.6|225
1612247400000|2021-02-02 06:30:00|12070.4|12069.9|12070.1|12069.2|12071.1|12070.2|12069.9|12069|153
1612247700000|2021-02-02 06:35:00|12070|12069.1|12068.3|12067.4|12070|12069.3|12066.4|12065.6|312
1612248000000|2021-02-02 06:40:00|12068.5|12067.6|12070.9|12070|12071.4|12070.5|12068.4|12067.5|251
1612248300000|2021-02-02 06:45:00|12070.8|12070.2|12071.3|12070.7|12072.4|12071.5|12070.1|12069.3|252
1612248600000|2021-02-02 06:50:00|12071.2|12070.6|12070.8|12069.9|12072.3|12071.7|12070.6|12069.8|206
1612248900000|2021-02-02 06:55:00|12070.9|12070|12071.3|12070.4|12072|12071.3|12070|12069.1|247
1612249200000|2021-02-02 07:00:00|12071.4|12070.5|12066.8|12065.9|12071.8|12070.9|12066.7|12065.8|465
1612249500000|2021-02-02 07:05:00|12066.7|12065.8|12070.2|12069.3|12072|12071.1|12066.3|12065.5|549
1612249800000|2021-02-02 07:10:00|12070.3|12069.4|12067.9|12067|12071.5|12070.7|12067.7|12067|456
1612250100000|2021-02-02 07:15:00|12067.8|12066.9|12066.8|12066.2|12068|12067.1|12065.1|12064.3|552
1612250400000|2021-02-02 07:20:00|12066.7|12066.1|12066.4|12065.5|12068.6|12067.7|12065.8|12065|370
1612250700000|2021-02-02 07:25:00|12066.6|12066|12065.8|12064.9|12068|12067.2|12064.5|12063.7|459
1612251000000|2021-02-02 07:30:00|12065.9|12065|12070.4|12069.5|12071.7|12070.8|12065.7|12064.9|483
1612251300000|2021-02-02 07:35:00|12070.3|12069.4|12074|12073.1|12075.1|12074.3|12069.4|12068.7|518
1612251600000|2021-02-02 07:40:00|12074.1|12073.2|12072.3|12071.4|12076.6|12075.8|12071.7|12070.9|464
1612251900000|2021-02-02 07:45:00|12072.2|12071.3|12073.3|12072.4|12074.4|12073.7|12071.6|12070.9|484
1612252200000|2021-02-02 07:50:00|12073.4|12072.5|12070.9|12070.3|12075.1|12074.4|12070.6|12070|485
1612252500000|2021-02-02 07:55:00|12071|12070.1|12069.2|12068.3|12071.9|12071.2|12064.5|12063.7|588
1612252800000|2021-02-02 08:00:00|12069.3|12068.4|12071.7|12070.8|12074|12073.1|12068.2|12067.5|582
1612253100000|2021-02-02 08:05:00|12071.8|12070.9|12073.8|12073.2|12075.2|12074.6|12069.2|12068.4|566
1612253400000|2021-02-02 08:10:00|12074.1|12073.1|12071.2|12070.3|12074.1|12073.2|12067.6|12066.9|538
1612253700000|2021-02-02 08:15:00|12071.1|12070.2|12083|12082.1|12083.5|12082.6|12071|12070.2|593
1612254000000|2021-02-02 08:20:00|12082.9|12082|12081.4|12080.8|12083.6|12082.7|12076|12075.4|594
1612254300000|2021-02-02 08:25:00|12081.7|12080.9|12076.7|12075.8|12082.2|12081.5|12076|12075.1|605
1612254600000|2021-02-02 08:30:00|12076.8|12075.9|12085.3|12084.4|12086|12085.3|12076.8|12075.9|810
1612254900000|2021-02-02 08:35:00|12085.2|12084.3|12083.8|12082.9|12087.3|12086.7|12081.6|12080.9|756
1612255200000|2021-02-02 08:40:00|12083.9|12083|12081.9|12081|12085|12084.4|12080.4|12079.6|585
1612255500000|2021-02-02 08:45:00|12082.1|12081.2|12076.5|12075.6|12082.8|12081.9|12076.1|12075.4|691
1612255800000|2021-02-02 08:50:00|12076.6|12075.7|12075.5|12074.9|12078.5|12077.7|12075.3|12074.6|543
1612256100000|2021-02-02 08:55:00|12075.6|12075|12087.2|12086.3|12087.8|12086.9|12075.6|12075|680
1612256400000|2021-02-02 09:00:00|12087.3|12086.4|12080.7|12080.1|12087.3|12086.4|12080.5|12079.9|572
1612256700000|2021-02-02 09:05:00|12080.9|12080|12081.3|12080.4|12084.7|12084.1|12079|12078.4|555
1612257000000|2021-02-02 09:10:00|12081.4|12080.5|12082.9|12082.3|12084.8|12084.2|12081.4|12080.5|441
1612257300000|2021-02-02 09:15:00|12082.8|12082.2|12077.3|12076.7|12083|12082.4|12077.1|12076.4|527
1612257600000|2021-02-02 09:20:00|12077.6|12076.9|12076.6|12075.7|12079.8|12079.2|12074.8|12074.2|618
1612257900000|2021-02-02 09:25:00|12076.7|12075.8|12077.9|12077.3|12079.2|12078.5|12076|12075.2|448
1612258200000|2021-02-02 09:30:00|12078.3|12077.4|12069.5|12068.6|12079.6|12078.8|12068.6|12067.8|599
1612258500000|2021-02-02 09:35:00|12069.6|12068.7|12067.4|12066.5|12071.3|12070.6|12065.9|12065.2|700
1612258800000|2021-02-02 09:40:00|12067.5|12066.6|12068.8|12067.9|12070.2|12069.6|12067|12066.3|552
1612259100000|2021-02-02 09:45:00|12069|12068.1|12067.5|12066.9|12070.4|12069.5|12065.7|12065.1|491
1612259400000|2021-02-02 09:50:00|12067.6|12066.7|12065.7|12065.1|12069.3|12068.4|12065.1|12064.5|528
1612259700000|2021-02-02 09:55:00|12065.9|12065|12067.4|12066.5|12068.1|12067.5|12064.3|12063.7|483
1612260000000|2021-02-02 10:00:00|12067.7|12066.8|12067.1|12066.5|12068.9|12068.3|12065.7|12065|444
1612260300000|2021-02-02 10:05:00|12067|12066.4|12068.4|12067.5|12068.7|12068.1|12065.9|12065.3|377
1612260600000|2021-02-02 10:10:00|12068.3|12067.4|12061.9|12061.3|12070|12069.4|12061.8|12061|615
1612260900000|2021-02-02 10:15:00|12062|12061.4|12045|12044.1|12062.7|12062|12037.2|12035.9|1509
1612261200000|2021-02-02 10:20:00|12045.1|12044.2|12047.7|12046.8|12048|12047.4|12040.4|12039.7|1031
1612261500000|2021-02-02 10:25:00|12047.8|12046.9|12038.2|12037.3|12048.9|12048.1|12038.2|12037.3|930
1612261800000|2021-02-02 10:30:00|12038|12037.4|12034.1|12033.5|12038.9|12038.2|12032.4|12031.6|921
1612262100000|2021-02-02 10:35:00|12034.2|12033.6|12039.9|12039|12039.9|12039.1|12033.8|12033.2|780
1612262400000|2021-02-02 10:40:00|12040.2|12039.3|12040.8|12040.2|12042.6|12042|12037.8|12037|725
1612262700000|2021-02-02 10:45:00|12041|12040.4|12039.9|12039|12042.3|12041.4|12033.7|12032.8|747
1612263000000|2021-02-02 10:50:00|12040|12039.1|12041.3|12040.4|12041.7|12041|12038|12037.4|553
1612263300000|2021-02-02 10:55:00|12041.2|12040.3|12035.7|12034.8|12041.2|12040.3|12034.8|12034.2|714
1612263600000|2021-02-02 11:00:00|12035.8|12034.9|12037.6|12037|12039.2|12038.5|12034.6|12033.8|613
1612263900000|2021-02-02 11:05:00|12037.7|12036.8|12039|12038.4|12041.4|12040.5|12037.5|12036.8|538
1612264200000|2021-02-02 11:10:00|12039.2|12038.3|12035.2|12034.3|12039.2|12038.5|12034.7|12033.8|527
1612264500000|2021-02-02 11:15:00|12035.1|12034.2|12036.2|12035.3|12036.9|12036.3|12033.9|12033.2|442
1612264800000|2021-02-02 11:20:00|12035.8|12035.2|12035.7|12034.8|12038.3|12037.6|12035|12034.2|462
1612265100000|2021-02-02 11:25:00|12035.6|12034.7|12032.9|12032|12037|12036.1|12031.8|12031|716
1612265400000|2021-02-02 11:30:00|12032.8|12031.9|12030.4|12029.8|12035.3|12034.4|12030.3|12029.7|529
1612265700000|2021-02-02 11:35:00|12030.5|12029.9|12029.1|12028.2|12034.2|12033.5|12026.8|12026|843
1612266000000|2021-02-02 11:40:00|12029|12028.4|12034.1|12033.5|12035|12034.4|12028.8|12028|473
1612266300000|2021-02-02 11:45:00|12034|12033.4|12031.7|12030.8|12034.1|12033.4|12030.8|12030.1|405
1612266600000|2021-02-02 11:50:00|12031|12030.4|12031.9|12031.3|12032.4|12031.8|12028.8|12028.2|427
1612266900000|2021-02-02 11:55:00|12031.8|12031.2|12028.3|12027.4|12031.9|12031.3|12027.1|12026.4|512
1612267200000|2021-02-02 12:00:00|12028.2|12027.3|12030.6|12030|12031.8|12031.2|12026.5|12025.9|654
1612267500000|2021-02-02 12:05:00|12030.5|12029.9|12031.8|12030.9|12033.3|12032.6|12030.4|12029.8|401
1612267800000|2021-02-02 12:10:00|12031.9|12031|12034|12033.4|12035.4|12034.6|12031.6|12030.7|526
1612268100000|2021-02-02 12:15:00|12034.1|12033.5|12034.7|12033.8|12034.8|12034.1|12032.6|12031.9|416
1612268400000|2021-02-02 12:20:00|12034.8|12033.9|12036.3|12035.7|12038.7|12038|12034.6|12033.7|556
1612268700000|2021-02-02 12:25:00|12036.1|12035.5|12037.1|12036.5|12038.3|12037.5|12034.4|12033.8|424
1612269000000|2021-02-02 12:30:00|12037.3|12036.4|12037|12036.4|12039.2|12038.6|12035.6|12035|392
1612269300000|2021-02-02 12:35:00|12037.1|12036.5|12032.4|12031.8|12037.2|12036.6|12032.3|12031.7|430
1612269600000|2021-02-02 12:40:00|12032.5|12031.9|12033.1|12032.2|12033.6|12032.9|12031.3|12030.6|435
1612269900000|2021-02-02 12:45:00|12032.7|12032.1|12031.8|12031.2|12033.9|12033.1|12030.2|12029.6|450
1612270200000|2021-02-02 12:50:00|12031.7|12030.9|12032|12031.4|12033|12032.3|12029.8|12029.2|501
1612270500000|2021-02-02 12:55:00|12032.1|12031.5|12039.2|12038.3|12040.3|12039.6|12032.1|12031.5|636
1612270800000|2021-02-02 13:00:00|12039.1|12038.5|12035.8|12035.2|12044.3|12043.7|12035.3|12034.4|851
1612271100000|2021-02-02 13:05:00|12035.9|12035.3|12036.4|12035.8|12040.4|12039.8|12035.1|12034.5|543
1612271400000|2021-02-02 13:10:00|12036.5|12035.9|12044.2|12043.6|12044.9|12044.1|12036.1|12035.5|720
1612271700000|2021-02-02 13:15:00|12044.1|12043.5|12040.9|12040.3|12044.5|12043.6|12040|12039.4|571
1612272000000|2021-02-02 13:20:00|12041|12040.4|12047.1|12046.2|12047.1|12046.4|12040.6|12039.9|566
1612272300000|2021-02-02 13:25:00|12047|12046.1|12043.6|12042.7|12047|12046.1|12042.4|12041.5|512
1612272600000|2021-02-02 13:30:00|12043.7|12042.8|12040.1|12039.2|12043.7|12042.9|12039.1|12038.2|579
1612272900000|2021-02-02 13:35:00|12039.8|12039.3|12039|12038.1|12040|12039.3|12035.5|12034.7|735
1612273200000|2021-02-02 13:40:00|12038.9|12038|12039.2|12038.3|12042.4|12041.6|12036.3|12035.6|581
1612273500000|2021-02-02 13:45:00|12039|12038.1|12043.8|12042.9|12044.2|12043.6|12036.1|12035.3|687
1612273800000|2021-02-02 13:50:00|12043.7|12042.8|12046.7|12045.8|12047.2|12046.4|12043|12042.2|664
1612274100000|2021-02-02 13:55:00|12046.5|12045.9|12048.5|12047.9|12050.2|12049.6|12045.6|12045|735
1612274400000|2021-02-02 14:00:00|12048.7|12047.8|12045.8|12045.2|12049.8|12049.1|12044.6|12043.9|738
1612274700000|2021-02-02 14:05:00|12045.7|12045.1|12046.2|12045.6|12048.5|12047.9|12044.5|12043.9|496
1612275000000|2021-02-02 14:10:00|12046.3|12045.4|12042|12041.1|12046.4|12045.7|12041.1|12040.3|639
1612275300000|2021-02-02 14:15:00|12041.8|12041.2|12041.6|12040.7|12042.7|12042|12040.5|12039.7|623
1612275600000|2021-02-02 14:20:00|12041.5|12040.9|12042.4|12041.8|12043.9|12043.3|12040.3|12039.6|479
1612275900000|2021-02-02 14:25:00|12042.6|12041.7|12045.1|12044.2|12045.5|12044.9|12040.2|12039.6|455
1612276200000|2021-02-02 14:30:00|12044.9|12044.3|12040.1|12039.5|12045.1|12044.4|12035.9|12035.3|598
1612276500000|2021-02-02 14:35:00|12040.5|12039.9|12031.2|12030.6|12041.2|12040.6|12031|12030.2|609
1612276800000|2021-02-02 14:40:00|12031.5|12030.5|12029.3|12028.4|12031.9|12031.3|12026.9|12026.3|728
1612277100000|2021-02-02 14:45:00|12029.2|12028.3|12030|12029.1|12031.8|12030.9|12023.1|12022.4|841
1612277400000|2021-02-02 14:50:00|12030.1|12029.2|12025.1|12024.5|12030.1|12029.2|12022.3|12021.7|1008
1612277700000|2021-02-02 14:55:00|12025.2|12024.6|12023.6|12022.7|12029.8|12029.2|12020.8|12019.9|1125
1612278000000|2021-02-02 15:00:00|12024.3|12023.4|12028.2|12027.3|12033.3|12032.7|12023.8|12022.9|1026
1612278300000|2021-02-02 15:05:00|12027.8|12026.9|12030.8|12029.9|12034.4|12033.5|12027.7|12026.8|977
1612278600000|2021-02-02 15:10:00|12030.7|12029.8|12029.2|12028.3|12032.5|12031.6|12028.1|12027.2|751
1612278900000|2021-02-02 15:15:00|12029.3|12028.4|12030.1|12029.2|12034.3|12033.5|12027.7|12027.1|919
1612279200000|2021-02-02 15:20:00|12030|12029.1|12026.8|12025.9|12030.4|12029.8|12025.6|12025|718
1612279500000|2021-02-02 15:25:00|12026.7|12025.8|12030.6|12029.7|12032.2|12031.4|12026.6|12025.7|772
1612279800000|2021-02-02 15:30:00|12030.4|12029.8|12028|12027.1|12032.2|12031.4|12026.8|12026|739
1612280100000|2021-02-02 15:35:00|12027.8|12027.2|12022.1|12021.2|12028.3|12027.5|12021.7|12020.8|720
1612280400000|2021-02-02 15:40:00|12022|12021.1|12025.3|12024.4|12026.2|12025.3|12022|12021.1|763
1612280700000|2021-02-02 15:45:00|12025.4|12024.7|12026.7|12025.8|12028|12027.1|12021.1|12020.5|787
1612281000000|2021-02-02 15:50:00|12026.6|12025.7|12025.3|12024.4|12029|12028.1|12023.9|12023.1|693
1612281300000|2021-02-02 15:55:00|12025.2|12024.3|12027.8|12026.9|12030.3|12029.6|12023.8|12022.9|819
1612281600000|2021-02-02 16:00:00|12027.7|12027.1|12031.7|12031.1|12032.8|12032|12026.6|12025.7|788
1612281900000|2021-02-02 16:05:00|12031.6|12031|12031.6|12031|12033.4|12032.6|12030|12029.1|630
1612282200000|2021-02-02 16:10:00|12031.7|12031.1|12031.1|12030.2|12033|12032.4|12029.4|12028.6|635
1612282500000|2021-02-02 16:15:00|12031.2|12030.3|12030.7|12029.8|12033.2|12032.5|12028.7|12027.8|484
1612282800000|2021-02-02 16:20:00|12031|12030.1|12026.6|12025.7|12031.8|12030.9|12025.9|12025|593
1612283100000|2021-02-02 16:25:00|12026.5|12025.6|12029.9|12029|12033|12032.1|12025.9|12025.1|676
1612283400000|2021-02-02 16:30:00|12029.8|12028.9|12027.7|12026.8|12030.2|12029.6|12027.3|12026.5|572
1612283700000|2021-02-02 16:35:00|12027.5|12026.9|12028|12027.4|12030.7|12029.9|12027.5|12026.7|544
1612284000000|2021-02-02 16:40:00|12028.1|12027.2|12026.6|12025.7|12028.3|12027.4|12025.2|12024.3|522
1612284300000|2021-02-02 16:45:00|12026.4|12025.5|12023|12022.1|12026.4|12025.5|12021.1|12020.2|591
1612284600000|2021-02-02 16:50:00|12022.9|12022|12022.6|12021.7|12023.3|12022.5|12019.8|12019.2|559
1612284900000|2021-02-02 16:55:00|12022.7|12021.8|12019.7|12018.8|12024.8|12023.9|12019.1|12018.2|572
1612285200000|2021-02-02 17:00:00|12019.6|12018.7|12022.6|12021.7|12023.2|12022.5|12017.4|12016.8|757
1612285500000|2021-02-02 17:05:00|12022.7|12021.8|12022.5|12021.6|12025.9|12025.3|12022.3|12021.6|574
1612285800000|2021-02-02 17:10:00|12022|12021.4|12024.7|12023.8|12024.8|12024|12020.3|12019.4|499
1612286100000|2021-02-02 17:15:00|12024.6|12023.7|12017.8|12016.9|12024.9|12024.1|12017.5|12016.7|602
1612286400000|2021-02-02 17:20:00|12017.7|12016.8|12016.6|12015.7|12020.2|12019.4|12016.4|12015.6|454
1612286700000|2021-02-02 17:25:00|12016.7|12015.8|12018.1|12017.2|12019.3|12018.4|12013.5|12012.7|637
1612287000000|2021-02-02 17:30:00|12018|12017.1|12016.6|12016|12019.3|12018.4|12015.6|12015|413
1612287300000|2021-02-02 17:35:00|12016.5|12015.9|12012.6|12012|12016.7|12016|12012.2|12011.6|472
1612287600000|2021-02-02 17:40:00|12012.2|12011.6|12014.2|12013.6|12015.7|12015|12011.9|12011.3|387
1612287900000|2021-02-02 17:45:00|12014.1|12013.5|12013.8|12012.9|12014.7|12014.1|12013.2|12012.5|342
1612288200000|2021-02-02 17:50:00|12013.7|12013.1|12016.8|12016.2|12017.1|12016.5|12013.7|12012.8|428
1612288500000|2021-02-02 17:55:00|12016.7|12016.1|12019.2|12018.6|12020|12019.4|12015.4|12014.6|465
1612288800000|2021-02-02 18:00:00|12019.5|12018.5|12024.5|12023.6|12025.3|12024.5|12019.3|12018.5|582
1612289100000|2021-02-02 18:05:00|12024.4|12023.5|12020.9|12020|12024.4|12023.8|12020.3|12019.6|383
1612289400000|2021-02-02 18:10:00|12021|12020.1|12022.2|12021.3|12022.7|12021.9|12020|12019.2|355
1612289700000|2021-02-02 18:15:00|12022.3|12021.4|12020.6|12019.7|12022.7|12022.1|12019.5|12018.7|380
1612290000000|2021-02-02 18:20:00|12020.5|12019.6|12019.5|12018.9|12021.3|12020.6|12018.4|12017.6|371
1612290300000|2021-02-02 18:25:00|12019.7|12018.8|12020.9|12020|12021.7|12021|12019.6|12018.7|403
1612290600000|2021-02-02 18:30:00|12021|12020.1|12022.2|12021.3|12022.3|12021.5|12020.5|12019.7|248
1612290900000|2021-02-02 18:35:00|12022.3|12021.4|12023.3|12022.4|12023.6|12022.9|12021.7|12020.8|396
1612291200000|2021-02-02 18:40:00|12023.2|12022.3|12021.8|12020.9|12023.9|12023.2|12021.6|12020.8|306
1612291500000|2021-02-02 18:45:00|12021.7|12020.8|12022.5|12021.9|12023.1|12022.5|12021.5|12020.7|287
1612291800000|2021-02-02 18:50:00|12022.4|12021.8|12019.4|12018.8|12022.8|12022.1|12019.3|12018.6|378
1612292100000|2021-02-02 18:55:00|12019.3|12018.7|12018.4|12017.5|12021|12020.4|12018|12017.2|435
1612292400000|2021-02-02 19:00:00|12018.5|12017.6|12018.5|12017.9|12019.5|12018.8|12017.5|12016.9|441
1612292700000|2021-02-02 19:05:00|12018.6|12018|12020.1|12019.2|12021|12020.1|12018.1|12017.3|343
1612293000000|2021-02-02 19:10:00|12020|12019.1|12019.3|12018.7|12020.1|12019.3|12018.4|12017.6|238
1612293300000|2021-02-02 19:15:00|12019.4|12018.8|12019.2|12018.3|12020.4|12019.7|12018.7|12017.9|258
1612293600000|2021-02-02 19:20:00|12019.3|12018.4|12020.6|12020|12020.8|12020.2|12019.2|12018.3|197
1612293900000|2021-02-02 19:25:00|12020.7|12020.1|12023.1|12022.2|12023.7|12023|12020.4|12019.7|217
1612294200000|2021-02-02 19:30:00|12023.2|12022.3|12025.3|12024.4|12025.7|12025|12022.4|12021.7|263
1612294500000|2021-02-02 19:35:00|12025.2|12024.3|12025.1|12024.2|12026.1|12025.4|12024.9|12024.1|231
1612294800000|2021-02-02 19:40:00|12024.9|12024.3|12023.3|12022.7|12025|12024.4|12022.8|12022.1|174
1612295100000|2021-02-02 19:45:00|12023.2|12022.6|12022|12021.1|12023.7|12023.1|12021|12020.4|242
1612295400000|2021-02-02 19:50:00|12021.9|12021|12021.6|12021|12022.1|12021.3|12021|12020.4|199
1612295700000|2021-02-02 19:55:00|12021.7|12021.1|12020.3|12019.7|12023.4|12022.8|12020|12019.4|423
1612296000000|2021-02-02 20:00:00|12020.5|12019.6|12020.1|12019.2|12022.3|12021.5|12019.2|12018.6|327
1612296300000|2021-02-02 20:05:00|12020|12019.1|12018.6|12017.7|12020|12019.2|12017.5|12016.8|254
1612296600000|2021-02-02 20:10:00|12018.5|12017.9|12019.5|12018.9|12020.2|12019.5|12018.5|12017.6|201
1612296900000|2021-02-02 20:15:00|12019.4|12018.8|12018.9|12018|12019.7|12019.1|12017.8|12017.1|291
1612297200000|2021-02-02 20:20:00|12019.1|12018.2|12018.6|12018|12019.1|12018.5|12018.2|12017.4|237
1612297500000|2021-02-02 20:25:00|12018.5|12017.9|12018.6|12017.7|12020.2|12019.6|12018.5|12017.6|244
1612297800000|2021-02-02 20:30:00|12018.4|12017.8|12019.7|12019.1|12021.2|12020.4|12017.8|12017|392
1612298100000|2021-02-02 20:35:00|12020|12019.4|12024.3|12023.4|12024.4|12023.6|12019.5|12018.8|423
1612298400000|2021-02-02 20:40:00|12024.2|12023.3|12027.4|12026.5|12027.9|12027.1|12023.9|12023.2|340
1612298700000|2021-02-02 20:45:00|12027.5|12026.6|12035.3|12034.7|12035.4|12034.7|12026.6|12025.9|527
1612299000000|2021-02-02 20:50:00|12035.1|12034.5|12036.4|12035.5|12036.9|12036.2|12033.2|12032.6|481
1612299300000|2021-02-02 20:55:00|12036.5|12035.6|12037.5|12036.6|12041|12040.1|12034.4|12033.6|650
1612299600000|2021-02-02 21:00:00|12037.3|12036.4|12038.8|12037.9|12039|12038.4|12034.8|12033.9|578
1612299900000|2021-02-02 21:05:00|12038.7|12037.8|12037.1|12036.2|12039.2|12038.5|12035.7|12034.8|310
1612300200000|2021-02-02 21:10:00|12037.3|12036.5|12039.3|12038.4|12040.8|12039.9|12037.1|12036.3|186
1612300500000|2021-02-02 21:15:00|12039.2|12038.3|12042.3|12041.4|12042.8|12041.9|12039|12038.1|282
1612300800000|2021-02-02 21:20:00|12042.4|12041.5|12041.9|12041|12044.4|12043.5|12041.8|12041|208
1612301100000|2021-02-02 21:25:00|12042|12041.1|12037.6|12036.7|12042.1|12041.2|12037.5|12036.6|231
1612301400000|2021-02-02 21:30:00|12037.7|12036.8|12038.3|12037.7|12039.2|12038.3|12037.5|12036.7|131
1612301700000|2021-02-02 21:35:00|12038.4|12037.5|12039.2|12038.3|12039.4|12038.5|12038.1|12037.2|130
1612302000000|2021-02-02 21:40:00|12039.1|12038.2|12042.3|12041.4|12043.5|12042.6|12039.1|12038.2|171
1612302300000|2021-02-02 21:45:00|12042.5|12041.6|12043.7|12042.8|12044.5|12043.8|12042.5|12041.6|435
1612302600000|2021-02-02 21:50:00|12043.8|12042.9|12043.7|12042.8|12044.3|12043.4|12041.7|12040.8|309
1612302900000|2021-02-02 21:55:00|12044|12043.1|12044.3|12042.2|12046.6|12045.7|12043.3|12042.1|500
1612303200000|2021-02-02 22:00:00|12044.8|12041.8|12044.2|12042.7|12045|12043.8|12043|12041.4|74
1612303500000|2021-02-02 22:05:00|12044.9|12042.6|12043.8|12041.7|12045.9|12043.3|12042.9|12040.9|119
1612303800000|2021-02-02 22:10:00|12044.4|12042.5|12045.5|12044|12046.1|12044.6|12044.3|12040.8|200
1612304100000|2021-02-02 22:15:00|12045.6|12044.1|12044.9|12041.8|12046|12044.3|12044.5|12041.1|216
1612304400000|2021-02-02 22:20:00|12044.8|12041.9|12045.1|12043.4|12045.5|12043.7|12044.1|12040.7|183
1612304700000|2021-02-02 22:25:00|12044.7|12043.5|12045.3|12043.5|12045.7|12043.8|12044.5|12041.6|181
1612305000000|2021-02-02 22:30:00|12045.4|12043.1|12045|12043.6|12045.5|12044.1|12044.9|12043|199
1612305300000|2021-02-02 22:35:00|12045.1|12043.3|12044.9|12043.3|12045.4|12043.9|12044.8|12043|208
1612305600000|2021-02-02 22:40:00|12045|12043.1|12044.7|12043.3|12045.2|12043.8|12044.5|12042.5|147
1612305900000|2021-02-02 22:45:00|12044.8|12043.2|12045.2|12043.2|12045.5|12043.9|12044.6|12042.9|150
1612306200000|2021-02-02 22:50:00|12045.1|12043.4|12044.7|12042.1|12046|12043.8|12044.4|12041.5|301
1612306500000|2021-02-02 22:55:00|12044.6|12042.2|12045.3|12042.4|12045.6|12042.8|12044.4|12041.9|269
1612306800000|2021-02-02 23:00:00|12045.2|12042.5|12044.5|12043.2|12045.2|12043.9|12042.8|12041.8|638
1612307100000|2021-02-02 23:05:00|12044.4|12043.3|12044.1|12042.8|12044.6|12043.3|12043.2|12042|342
1612307400000|2021-02-02 23:10:00|12044|12042.7|12044|12043.1|12044.8|12043.8|12043.8|12042.5|277
1612307700000|2021-02-02 23:15:00|12044.1|12043.2|12044.3|12043.4|12044.5|12043.5|12041.9|12041|272
1612308000000|2021-02-02 23:20:00|12044.4|12043.5|12042.6|12041.7|12044.5|12043.6|12041.2|12040.5|206
1612308300000|2021-02-02 23:25:00|12042.8|12041.9|12044.4|12043.5|12044.7|12043.8|12042.2|12041.4|158
1612308600000|2021-02-02 23:30:00|12044.3|12043.4|12041.3|12040.4|12044.5|12043.6|12040.2|12039.4|231
1612308900000|2021-02-02 23:35:00|12041.4|12040.5|12040.3|12039.4|12041.4|12040.5|12040.2|12039.3|166
1612309200000|2021-02-02 23:40:00|12040.4|12039.5|12041.6|12040.7|12042.4|12041.5|12040.1|12039.2|179
1612309500000|2021-02-02 23:45:00|12041.9|12041|12039.9|12039|12043.5|12042.6|12039.9|12039|135
1612309800000|2021-02-02 23:50:00|12040|12039.1|12038.8|12037.9|12040.9|12040|12038.6|12037.7|184
1612310100000|2021-02-02 23:55:00|12038.9|12038|12037.3|12036.4|12039.8|12039.1|12036.6|12035.6|238
1612310400000|2021-02-03 00:00:00|12037.2|12036.3|12037|12036.1|12039.4|12038.5|12036.4|12035.5|428
1612310700000|2021-02-03 00:05:00|12037.1|12036.2|12038.9|12038|12039.9|12039|12036.7|12035.8|246
1612311000000|2021-02-03 00:10:00|12039|12038.1|12038|12037.1|12040.2|12039.3|12037.7|12036.8|218
1612311300000|2021-02-03 00:15:00|12038.2|12037.3|12038.8|12037.9|12039.7|12038.8|12037.7|12036.8|260
1612311600000|2021-02-03 00:20:00|12038.7|12037.8|12037.1|12036.2|12038.9|12038|12036.9|12036|164
1612311900000|2021-02-03 00:25:00|12037.2|12036.3|12039.2|12038.3|12039.4|12038.5|12036.9|12036|179
1612312200000|2021-02-03 00:30:00|12039.5|12038.6|12039.8|12038.9|12040.5|12039.6|12037.8|12036.9|215
1612312500000|2021-02-03 00:35:00|12039.7|12038.8|12043.1|12042.2|12043.4|12042.5|12039.3|12038.4|276
1612312800000|2021-02-03 00:40:00|12043|12042.1|12043.4|12042.8|12044|12043.2|12042.4|12041.5|241
1612313100000|2021-02-03 00:45:00|12043|12042.4|12044.8|12043.9|12045.4|12044.5|12042.4|12041.5|338
1612313400000|2021-02-03 00:50:00|12044.5|12043.6|12043.6|12042.7|12046.6|12045.9|12043.2|12042.3|270
1612313700000|2021-02-03 00:55:00|12043.5|12042.6|12044.8|12043.9|12045.2|12044.4|12042.5|12041.6|279
1612314000000|2021-02-03 01:00:00|12044.9|12044|12043|12042.4|12046.3|12045.4|12042.5|12041.7|343
1612314300000|2021-02-03 01:05:00|12042.9|12042|12046.6|12045.7|12046.9|12046|12042.3|12041.7|285
1612314600000|2021-02-03 01:10:00|12046.5|12045.6|12048.4|12047.5|12049.4|12048.7|12046.3|12045.4|341
1612314900000|2021-02-03 01:15:00|12048.5|12047.6|12049.8|12048.9|12050.5|12049.9|12047.6|12046.7|435
1612315200000|2021-02-03 01:20:00|12049.9|12049|12049.4|12048.5|12050.4|12049.5|12047.9|12047|381
1612315500000|2021-02-03 01:25:00|12049.3|12048.4|12047.2|12046.3|12049.8|12048.9|12046.1|12045.4|407
1612315800000|2021-02-03 01:30:00|12047.3|12046.4|12043.7|12042.8|12047.5|12046.7|12043.3|12042.6|530
1612316100000|2021-02-03 01:35:00|12043.5|12042.6|12045.6|12044.7|12047|12046.1|12043.5|12042.6|339
1612316400000|2021-02-03 01:40:00|12045.3|12044.8|12044.4|12043.5|12046.3|12045.5|12043.7|12042.8|337
1612316700000|2021-02-03 01:45:00|12044.5|12043.6|12044.4|12043.5|12045.2|12044.4|12043.6|12042.5|303
1612317000000|2021-02-03 01:50:00|12044.5|12043.6|12044.6|12044|12045.8|12045|12044|12043.1|261
1612317300000|2021-02-03 01:55:00|12044.7|12044.1|12047.3|12046.4|12048.4|12047.6|12044.6|12044|223
1612317600000|2021-02-03 02:00:00|12047.4|12046.5|12046.1|12045.5|12048.3|12047.4|12045.9|12045.2|300
1612317900000|2021-02-03 02:05:00|12046.2|12045.6|12047.3|12046.4|12048|12047.3|12045.7|12044.8|303
1612318200000|2021-02-03 02:10:00|12047.2|12046.3|12047.1|12046.5|12047.4|12046.6|12045.5|12044.8|311
1612318500000|2021-02-03 02:15:00|12047.2|12046.6|12047.1|12046.5|12048|12047.1|12045.9|12045|294
1612318800000|2021-02-03 02:20:00|12047.2|12046.6|12046.1|12045.2|12047.2|12046.6|12045.4|12044.7|254
1612319100000|2021-02-03 02:25:00|12046.2|12045.3|12047.8|12046.9|12047.9|12047|12045.1|12044.5|364
1612319400000|2021-02-03 02:30:00|12047.9|12047|12047.7|12047.1|12048.3|12047.4|12047|12046.3|258
1612319700000|2021-02-03 02:35:00|12047.9|12047|12047.7|12047.1|12047.9|12047.2|12047|12046.1|230
1612320000000|2021-02-03 02:40:00|12047.8|12047.2|12047.5|12046.6|12048.4|12047.5|12046.6|12045.9|272
1612320300000|2021-02-03 02:45:00|12047.6|12046.9|12047.3|12046.4|12047.8|12046.9|12046.4|12045.7|266
1612320600000|2021-02-03 02:50:00|12047.2|12046.3|12046.4|12045.5|12047.2|12046.3|12044.9|12044.1|230
1612320900000|2021-02-03 02:55:00|12046.5|12045.6|12046.8|12046.2|12048.6|12047.7|12046.2|12045.3|235
1612321200000|2021-02-03 03:00:00|12046.7|12046.1|12045.8|12044.9|12047.2|12046.3|12044.8|12044.2|355
1612321500000|2021-02-03 03:05:00|12045.7|12044.8|12045.8|12044.9|12046.5|12045.7|12045.6|12044.7|234
1612321800000|2021-02-03 03:10:00|12045.9|12045|12044.8|12044.2|12045.9|12045|12044|12043.4|243
1612322100000|2021-02-03 03:15:00|12044.9|12044.3|12047.7|12046.8|12048.5|12047.8|12044.9|12044.3|264
1612322400000|2021-02-03 03:20:00|12047.8|12046.9|12047|12046.1|12047.8|12046.9|12046.4|12045.5|196
1612322700000|2021-02-03 03:25:00|12046.9|12046|12046.4|12045.5|12047.5|12046.8|12046|12045.2|171
1612323000000|2021-02-03 03:30:00|12046.5|12045.6|12044.3|12043.7|12046.5|12045.6|12044.1|12043.3|268
1612323300000|2021-02-03 03:35:00|12044.5|12043.6|12043.5|12042.6|12044.5|12043.8|12042.8|12042.2|181
1612323600000|2021-02-03 03:40:00|12043.6|12042.7|12043.9|12043|12044.9|12044.3|12043.1|12042.4|269
1612323900000|2021-02-03 03:45:00|12044|12043.1|12042.7|12041.8|12045.4|12044.5|12042.2|12041.6|297
1612324200000|2021-02-03 03:50:00|12042.6|12041.7|12042.7|12042.1|12043.2|12042.3|12042.1|12041.5|194
1612324500000|2021-02-03 03:55:00|12042.6|12042|12042.3|12041.4|12042.9|12042.3|12042.2|12041.3|165
1612324800000|2021-02-03 04:00:00|12042.2|12041.3|12041.9|12041.3|12042.5|12041.7|12041.1|12040.5|225
1612325100000|2021-02-03 04:05:00|12042|12041.4|12043.2|12042.3|12043.4|12042.6|12042|12041.4|119
1612325400000|2021-02-03 04:10:00|12043.1|12042.2|12043.2|12042.6|12044.3|12043.4|12043.1|12042.2|140
1612325700000|2021-02-03 04:15:00|12043.3|12042.7|12042.4|12041.5|12043.7|12042.9|12041.1|12040.5|196
1612326000000|2021-02-03 04:20:00|12042.2|12041.6|12041.3|12040.4|12042.3|12041.7|12041|12040.2|141
1612326300000|2021-02-03 04:25:00|12041.1|12040.5|12042.9|12042|12043|12042.1|12040.8|12040.2|154
1612326600000|2021-02-03 04:30:00|12043|12042.1|12041.8|12041.2|12043|12042.3|12041.3|12040.7|185
1612326900000|2021-02-03 04:35:00|12041.7|12041.1|12039.9|12039|12042.4|12041.7|12039.6|12038.9|171
1612327200000|2021-02-03 04:40:00|12040.2|12039.3|12041.2|12040.6|12041.8|12040.9|12040.1|12039.2|181
1612327500000|2021-02-03 04:45:00|12041.7|12040.8|12042.5|12041.9|12042.7|12042|12041.4|12040.8|136
1612327800000|2021-02-03 04:50:00|12042.4|12041.8|12043.3|12042.4|12043.8|12043|12042.3|12041.6|232
1612328100000|2021-02-03 04:55:00|12043.2|12042.6|12043.6|12043|12044.1|12043.4|12042.9|12042.3|268
1612328400000|2021-02-03 05:00:00|12043.9|12043.1|12044.8|12044.2|12045.1|12044.4|12043.8|12043|261
1612328700000|2021-02-03 05:05:00|12044.7|12044.1|12045.1|12044.5|12045.3|12044.6|12044.5|12043.7|158
1612329000000|2021-02-03 05:10:00|12045|12044.4|12045.6|12045|12046|12045.3|12044.8|12044.2|209
1612329300000|2021-02-03 05:15:00|12045.8|12045.2|12044.8|12044.2|12046.3|12045.5|12044.6|12043.8|223
1612329600000|2021-02-03 05:20:00|12044.7|12044.1|12045.1|12044.2|12046.3|12045.6|12044.1|12043.2|257
1612329900000|2021-02-03 05:25:00|12045.2|12044.3|12045.1|12044.2|12046.3|12045.5|12044.9|12044.1|231
1612330200000|2021-02-03 05:30:00|12045.2|12044.3|12043.6|12042.7|12045.3|12044.4|12043.2|12042.4|259
1612330500000|2021-02-03 05:35:00|12043.5|12042.6|12043.4|12042.8|12043.9|12043.2|12042.6|12041.8|190
1612330800000|2021-02-03 05:40:00|12043.5|12042.9|12043.4|12042.5|12043.9|12043.2|12043.1|12042.4|145
1612331100000|2021-02-03 05:45:00|12043.3|12042.7|12042.7|12042.1|12043.9|12043.1|12042.6|12041.8|127
1612331400000|2021-02-03 05:50:00|12042.8|12042.2|12042.7|12042.1|12042.9|12042.2|12042.4|12041.7|81
1612331700000|2021-02-03 05:55:00|12042.9|12042|12044.5|12043.6|12044.6|12044|12041.9|12041.1|297
1612332000000|2021-02-03 06:00:00|12044.6|12043.7|12042.2|12041.3|12044.6|12043.7|12042.1|12041.2|329
1612332300000|2021-02-03 06:05:00|12042.3|12041.4|12041.9|12041|12043.2|12042.5|12041.9|12041|237
1612332600000|2021-02-03 06:10:00|12042|12041.1|12038.8|12038.2|12042|12041.1|12037.7|12037|331
1612332900000|2021-02-03 06:15:00|12039|12038.4|12038.7|12038.1|12040.4|12039.7|12038.5|12037.8|267
1612333200000|2021-02-03 06:20:00|12038.6|12038|12040.3|12039.7|12040.8|12040.2|12038.5|12037.7|204
1612333500000|2021-02-03 06:25:00|12040.2|12039.6|12041|12040.1|12041.2|12040.4|12039.9|12039.1|198
1612333800000|2021-02-03 06:30:00|12041.2|12040.3|12040.5|12039.9|12042|12041.2|12040.5|12039.7|180
1612334100000|2021-02-03 06:35:00|12040.6|12040|12040.2|12039.3|12040.8|12040.1|12039.7|12038.9|185
1612334400000|2021-02-03 06:40:00|12040.1|12039.2|12036.8|12036.2|12040.3|12039.4|12036.8|12036.1|243
1612334700000|2021-02-03 06:45:00|12036.9|12036.3|12035.7|12034.8|12037.6|12036.9|12035.6|12034.7|221
1612335000000|2021-02-03 06:50:00|12035.2|12034.6|12035.5|12034.9|12038.2|12037.3|12035.2|12034.6|331
1612335300000|2021-02-03 06:55:00|12035.9|12035|12038.2|12037.3|12038.3|12037.4|12035.6|12034.8|259
1612335600000|2021-02-03 07:00:00|12037.9|12037|12034.2|12033.3|12037.9|12037|12033.6|12032.7|459
1612335900000|2021-02-03 07:05:00|12034.1|12033.2|12035.7|12034.8|12035.7|12034.8|12030.9|12030|453
1612336200000|2021-02-03 07:10:00|12035.6|12034.7|12037.8|12036.9|12041|12040.2|12035.6|12034.7|455
1612336500000|2021-02-03 07:15:00|12038|12037.1|12035.8|12034.9|12039.2|12038.3|12035.6|12034.8|307
1612336800000|2021-02-03 07:20:00|12035.7|12034.8|12037.9|12037|12039.3|12038.4|12035.5|12034.6|379
1612337100000|2021-02-03 07:25:00|12037.8|12036.9|12034.5|12033.6|12038|12037.3|12033.1|12032.4|506
1612337400000|2021-02-03 07:30:00|12034.6|12033.7|12031.7|12030.8|12035.8|12034.9|12031.1|12030.4|554
1612337700000|2021-02-03 07:35:00|12031.8|12030.9|12031.8|12030.9|12033.8|12032.9|12029.6|12029|430
1612338000000|2021-02-03 07:40:00|12031.9|12031|12032.1|12031.5|12033.5|12032.7|12030.9|12030.2|344
1612338300000|2021-02-03 07:45:00|12032|12031.4|12028.7|12027.8|12033|12032.4|12028.2|12027.3|456
1612338600000|2021-02-03 07:50:00|12028.8|12027.9|12032.2|12031.6|12032.5|12031.9|12028.7|12027.8|382
1612338900000|2021-02-03 07:55:00|12032.3|12031.7|12038|12037.1|12038.3|12037.4|12032.2|12031.3|537
1612339200000|2021-02-03 08:00:00|12038.2|12037.3|12037.8|12036.9|12042.8|12041.9|12036.6|12035.9|601
1612339500000|2021-02-03 08:05:00|12037.7|12036.8|12039.3|12038.7|12040.2|12039.3|12033.7|12032.8|724
1612339800000|2021-02-03 08:10:00|12039.2|12038.6|12040.3|12039.4|12042.4|12041.8|12036.7|12036|620
1612340100000|2021-02-03 08:15:00|12040.4|12039.7|12032.7|12032.1|12041.3|12040.6|12032.6|12031.8|618
1612340400000|2021-02-03 08:20:00|12032.6|12032|12034.2|12033.6|12035.9|12035.1|12031.7|12031|586
1612340700000|2021-02-03 08:25:00|12034.4|12033.8|12039.3|12038.4|12040.1|12039.3|12033.6|12032.8|587
1612341000000|2021-02-03 08:30:00|12039.5|12038.6|12037.3|12036.7|12041.3|12040.4|12036.5|12035.8|626
1612341300000|2021-02-03 08:35:00|12037.4|12036.8|12040.1|12039.5|12040.3|12039.7|12036.8|12036.1|373
1612341600000|2021-02-03 08:40:00|12039.9|12039.3|12038.2|12037.3|12040.4|12039.7|12036.9|12036.3|348
1612341900000|2021-02-03 08:45:00|12038.3|12037.4|12037|12036.1|12040.4|12039.6|12035.6|12034.9|475
1612342200000|2021-02-03 08:50:00|12037.1|12036.2|12036.4|12035.5|12038.3|12037.5|12034.5|12033.6|451
1612342500000|2021-02-03 08:55:00|12036.5|12035.6|12032|12031.1|12037.6|12036.7|12031.5|12030.4|468
1612342800000|2021-02-03 09:00:00|12031.9|12031|12021.6|12020.7|12032.2|12031.3|12020.5|12019.9|990
1612343100000|2021-02-03 09:05:00|12020.9|12020.3|12015.4|12014.5|12021.3|12020.6|12010.7|12009.8|815
1612343400000|2021-02-03 09:10:00|12015.3|12014.7|12017.9|12017.3|12020|12019.1|12015.3|12014.4|722
1612343700000|2021-02-03 09:15:00|12017.8|12017.2|12018.8|12018.2|12021.3|12020.6|12016.3|12015.7|569
1612344000000|2021-02-03 09:20:00|12018.5|12017.9|12023.2|12022.6|12024.3|12023.5|12017.9|12017|491
1612344300000|2021-02-03 09:25:00|12023.3|12022.7|12022.7|12022.1|12025.2|12024.6|12022.7|12021.8|395
1612344600000|2021-02-03 09:30:00|12022.8|12022.2|12031.5|12030.9|12032.1|12031.4|12022.7|12021.8|606
1612344900000|2021-02-03 09:35:00|12031.6|12031|12028.1|12027.2|12031.9|12031.2|12026.6|12025.8|510
1612345200000|2021-02-03 09:40:00|12028.2|12027.3|12027.9|12027|12029.5|12028.6|12026.3|12025.5|583
1612345500000|2021-02-03 09:45:00|12027.5|12026.9|12025.2|12024.6|12028.9|12028|12021.5|12020.6|618
1612345800000|2021-02-03 09:50:00|12025.6|12024.7|12029.3|12028.7|12030.4|12029.6|12024.7|12024|501
1612346100000|2021-02-03 09:55:00|12029.4|12028.8|12023.6|12022.4|12030.3|12029.5|12020.9|12020.2|819
1612346400000|2021-02-03 10:00:00|12024.1|12023.2|12024|12023.1|12031|12030.1|12022.1|12021.3|711
1612346700000|2021-02-03 10:05:00|12024.1|12023.2|12017.6|12017|12024.4|12023.7|12017.4|12016.5|490
1612347000000|2021-02-03 10:10:00|12017.7|12017.1|12019.2|12018.3|12020|12019.4|12017.6|12016.8|458
1612347300000|2021-02-03 10:15:00|12018.9|12018.4|12016.3|12015.4|12020.9|12020.2|12015.7|12015|395
1612347600000|2021-02-03 10:20:00|12016|12015.1|12014.2|12013.6|12017.5|12016.6|12013.8|12013.2|506
1612347900000|2021-02-03 10:25:00|12014.1|12013.5|12018|12017.1|12018|12017.1|12012.7|12012.1|541
1612348200000|2021-02-03 10:30:00|12017.8|12017.2|12015.8|12014.9|12018.9|12018.1|12014.6|12014|469
1612348500000|2021-02-03 10:35:00|12015.6|12015|12018|12017.1|12019.3|12018.6|12014.7|12014.1|379
1612348800000|2021-02-03 10:40:00|12017.9|12017|12020.9|12020.3|12021.5|12020.7|12017.5|12016.7|397
1612349100000|2021-02-03 10:45:00|12021.1|12020.2|12021.8|12020.9|12022.6|12021.8|12019.2|12018.5|395
1612349400000|2021-02-03 10:50:00|12021.7|12020.8|12019.9|12019|12021.7|12020.8|12017.5|12016.9|436
1612349700000|2021-02-03 10:55:00|12019.8|12018.9|12021.7|12020.8|12022.2|12021.6|12018.7|12017.9|443
1612350000000|2021-02-03 11:00:00|12021.5|12020.6|12020.2|12019.6|12022.3|12021.6|12018|12017.3|473
1612350300000|2021-02-03 11:05:00|12020.3|12019.7|12023.1|12022.2|12023.2|12022.3|12020|12019.4|375
1612350600000|2021-02-03 11:10:00|12023|12022.1|12023.8|12022.9|12024.5|12023.6|12022.3|12021.4|301
1612350900000|2021-02-03 11:15:00|12023.7|12022.8|12024.6|12023.7|12024.7|12023.9|12021.9|12021.2|363
1612351200000|2021-02-03 11:20:00|12024.7|12023.8|12022.9|12022.3|12024.9|12024|12022.7|12021.9|245
1612351500000|2021-02-03 11:25:00|12022.7|12022.1|12023.6|12023|12024|12023.4|12022.7|12022|245
1612351800000|2021-02-03 11:30:00|12023.7|12023.1|12022.6|12022|12024.3|12023.7|12022.2|12021.6|259
1612352100000|2021-02-03 11:35:00|12022.3|12021.7|12022.1|12021.2|12023.2|12022.6|12021.7|12021.1|300
1612352400000|2021-02-03 11:40:00|12022.2|12021.3|12022.7|12021.8|12023|12022.3|12021.7|12021.1|190
1612352700000|2021-02-03 11:45:00|12022.8|12021.9|12018.8|12017.9|12022.8|12021.9|12017.5|12016.7|434
1612353000000|2021-02-03 11:50:00|12018.6|12018|12018.3|12017.7|12020|12019.4|12018.1|12017.4|229
1612353300000|2021-02-03 11:55:00|12018.2|12017.6|12016.7|12015.8|12018.5|12017.9|12016.7|12015.8|372
1612353600000|2021-02-03 12:00:00|12016.5|12015.6|12014.2|12013.6|12016.5|12015.7|12012.8|12012.2|447
1612353900000|2021-02-03 12:05:00|12014.3|12013.7|12015.7|12014.8|12016|12015.3|12014|12013.4|348
1612354200000|2021-02-03 12:10:00|12015.8|12014.9|12014.1|12013.5|12018.4|12017.5|12008.7|12007.8|664
1612354500000|2021-02-03 12:15:00|12014.6|12014|12006.8|12005.9|12015.9|12015.3|12006.1|12005.3|780
1612354800000|2021-02-03 12:20:00|12006.9|12006|12012.6|12012|12013.6|12013|12005.3|12004.6|687
1612355100000|2021-02-03 12:25:00|12012.8|12011.9|12016.6|12015.7|12017.1|12016.4|12012.4|12011.6|485
1612355400000|2021-02-03 12:30:00|12016.5|12015.6|12017.2|12016.3|12019.4|12018.5|12014.6|12014|504
1612355700000|2021-02-03 12:35:00|12017.1|12016.2|12021.3|12020.4|12021.5|12020.9|12017.1|12016.2|432
1612356000000|2021-02-03 12:40:00|12021.4|12020.5|12018.8|12018.2|12023.2|12022.6|12018.4|12017.6|476
1612356300000|2021-02-03 12:45:00|12018.9|12018|12018.8|12017.9|12021.3|12020.6|12017.6|12016.9|421
1612356600000|2021-02-03 12:50:00|12018.9|12018|12019.1|12018.2|12019.2|12018.5|12017.4|12016.7|368
1612356900000|2021-02-03 12:55:00|12019|12018.1|12010.9|12010.3|12019|12018.3|12009.8|12009.2|640
1612357200000|2021-02-03 13:00:00|12011.1|12010.2|12014|12013.4|12015.4|12014.7|12008.6|12008|731
1612357500000|2021-02-03 13:05:00|12014.2|12013.3|12013.2|12012.6|12014.8|12014.2|12011.6|12010.9|546
1612357800000|2021-02-03 13:10:00|12013.1|12012.3|12018.2|12016.8|12018.5|12017|12012.6|12011.7|419
1612358100000|2021-02-03 13:15:00|12018.4|12016.7|12013.8|12012.9|12018.4|12016.9|12011.5|12010.6|660
1612358400000|2021-02-03 13:20:00|12013.9|12013|12016.9|12016|12017.8|12017|12012.3|12011.4|589
1612358700000|2021-02-03 13:25:00|12016.8|12015.9|12014.3|12013.4|12020.9|12020.2|12014.2|12013.4|668
1612359000000|2021-02-03 13:30:00|12014.4|12013.5|12012.5|12011.9|12015.9|12015.1|12009.7|12008.9|645
1612359300000|2021-02-03 13:35:00|12012.6|12012|12018.9|12018.3|12019.5|12018.6|12012.3|12011.7|650
1612359600000|2021-02-03 13:40:00|12018.8|12018.2|12014.9|12014|12019.3|12018.4|12012.9|12012|632
1612359900000|2021-02-03 13:45:00|12015.1|12014.2|12017.9|12017.3|12018.9|12018|12014.2|12013.4|540
1612360200000|2021-02-03 13:50:00|12017.8|12017.2|12021.3|12020.7|12023.5|12022.6|12017.2|12016.5|663
1612360500000|2021-02-03 13:55:00|12021.4|12020.5|12017.5|12016.6|12024|12023.1|12017.3|12016.5|650
1612360800000|2021-02-03 14:00:00|12017.4|12016.5|12018.1|12017.5|12021.6|12020.9|12017.2|12016.3|662
1612361100000|2021-02-03 14:05:00|12018.3|12017.7|12019.2|12018.3|12021.3|12020.5|12016.1|12015.2|672
1612361400000|2021-02-03 14:10:00|12019.3|12018.4|12023.5|12022.6|12029.6|12028.7|12018.9|12018.2|763
1612361700000|2021-02-03 14:15:00|12023.6|12022.7|12023.2|12022.3|12025.7|12024.9|12022.4|12021.7|441
1612362000000|2021-02-03 14:20:00|12023.4|12022.5|12026.9|12026.3|12027|12026.4|12022.3|12021.5|387
1612362300000|2021-02-03 14:25:00|12026.8|12026.2|12025|12024.1|12027.1|12026.4|12025|12024.1|407
1612362600000|2021-02-03 14:30:00|12024.9|12024|12031.8|12030.9|12032.1|12031.5|12024.6|12024|673
1612362900000|2021-02-03 14:35:00|12031.9|12031.3|12027.8|12026.9|12033.1|12032.3|12027|12026.1|677
1612363200000|2021-02-03 14:40:00|12027.5|12026.6|12027.3|12026.4|12029.4|12028.7|12026|12025.2|465
1612363500000|2021-02-03 14:45:00|12027.4|12026.5|12029.5|12028.6|12029.7|12028.8|12026.1|12025.5|706
1612363800000|2021-02-03 14:50:00|12029.6|12028.7|12026.7|12025.8|12029.7|12028.8|12025.2|12024.4|654
1612364100000|2021-02-03 14:55:00|12026.9|12026|12027.6|12026.2|12029.3|12028.6|12025|12024.3|789
1612364400000|2021-02-03 15:00:00|12027.4|12025.4|12025.1|12024.5|12030.3|12029.4|12024.7|12023.6|722
1612364700000|2021-02-03 15:05:00|12025.2|12024.3|12024.1|12023.5|12026.9|12026.2|12022.3|12021.4|670
1612365000000|2021-02-03 15:10:00|12024.5|12023.6|12022.2|12021.6|12025.2|12024.6|12020.7|12019.9|683
1612365300000|2021-02-03 15:15:00|12022.4|12021.8|12023.3|12022.4|12025.7|12025.1|12022|12021.3|724
1612365600000|2021-02-03 15:20:00|12023.2|12022.3|12017.3|12016.4|12024.4|12023.7|12016.3|12015.7|705
1612365900000|2021-02-03 15:25:00|12017.2|12016.6|12012.1|12011.2|12017.2|12016.6|12011.6|12011|726
1612366200000|2021-02-03 15:30:00|12012|12011.4|12012.8|12012.2|12013.7|12013.1|12009.2|12008.3|816
1612366500000|2021-02-03 15:35:00|12013|12012.4|12009.6|12009|12014.4|12013.8|12008.8|12008.2|678
1612366800000|2021-02-03 15:40:00|12009.4|12008.8|12010.7|12010.1|12011.8|12011.1|12008.6|12007.9|605
1612367100000|2021-02-03 15:45:00|12010.6|12010|12008.6|12008|12011.7|12011|12004.6|12003.7|794
1612367400000|2021-02-03 15:50:00|12008.7|12008.1|12012.2|12011.6|12016.2|12015.5|12007.4|12006.8|917
1612367700000|2021-02-03 15:55:00|12012.1|12011.5|12011.1|12010.5|12013.1|12012.5|12008.5|12007.6|783
1612368000000|2021-02-03 16:00:00|12011.2|12010.6|12017.5|12016.9|12018.3|12017.7|12011|12010.4|702
1612368300000|2021-02-03 16:05:00|12017.4|12016.8|12021.2|12020.6|12021.7|12020.8|12016.6|12016|564
1612368600000|2021-02-03 16:10:00|12021.3|12020.7|12020.7|12020.1|12021.7|12021.1|12018.3|12017.7|509
1612368900000|2021-02-03 16:15:00|12020.6|12020|12019.2|12018.6|12021.1|12020.5|12018.6|12017.9|492
1612369200000|2021-02-03 16:20:00|12019.1|12018.5|12024.4|12023.5|12025|12024.2|12019.1|12018.5|535
1612369500000|2021-02-03 16:25:00|12024.3|12023.7|12023.3|12022.4|12024.6|12023.8|12022.3|12021.7|420
1612369800000|2021-02-03 16:30:00|12023.2|12022.3|12021|12020.4|12023.6|12022.7|12019.9|12019.3|570
1612370100000|2021-02-03 16:35:00|12021.1|12020.5|12026.2|12025.3|12027|12026.4|12021|12020.4|516
1612370400000|2021-02-03 16:40:00|12026.1|12025.5|12023.5|12022.9|12026.8|12026.2|12023.3|12022.7|405
1612370700000|2021-02-03 16:45:00|12023.6|12023|12025.3|12024.4|12025.3|12024.4|12022.5|12021.9|431
1612371000000|2021-02-03 16:50:00|12025.4|12024.5|12024.7|12024.1|12025.9|12025.2|12023.3|12022.7|385
1612371300000|2021-02-03 16:55:00|12024.8|12024.2|12024.3|12023.4|12026.3|12025.5|12023.4|12022.8|344
1612371600000|2021-02-03 17:00:00|12024.4|12023.5|12024.9|12024.3|12026.4|12025.6|12023.5|12022.8|453
1612371900000|2021-02-03 17:05:00|12024.8|12024.2|12026.4|12025.5|12026.9|12026|12024.1|12023.5|309
1612372200000|2021-02-03 17:10:00|12026.3|12025.4|12025.3|12024.4|12028.1|12027.2|12024.6|12023.9|361
1612372500000|2021-02-03 17:15:00|12025.5|12024.6|12025.7|12025.1|12026.1|12025.3|12024.1|12023.3|253
1612372800000|2021-02-03 17:20:00|12025.8|12025.2|12025.9|12025|12026.9|12026.2|12024.2|12023.6|264
1612373100000|2021-02-03 17:25:00|12025.7|12025.1|12026|12025.1|12026.8|12026.1|12025.7|12024.8|250
1612373400000|2021-02-03 17:30:00|12026.1|12025.2|12025|12024.4|12027|12026.4|12024.4|12023.5|344
1612373700000|2021-02-03 17:35:00|12024.9|12024.3|12025.4|12024.5|12025.6|12024.7|12023.1|12022.4|350
1612374000000|2021-02-03 17:40:00|12025.5|12024.6|12029.5|12028.6|12029.7|12029|12024.8|12024.2|387
1612374300000|2021-02-03 17:45:00|12029.4|12028.8|12029.2|12028.3|12029.6|12028.8|12027.7|12027.1|334
1612374600000|2021-02-03 17:50:00|12029.3|12028.4|12029.5|12028.9|12031.3|12030.6|12028.9|12028.1|367
1612374900000|2021-02-03 17:55:00|12029.6|12029|12027.1|12026.2|12029.7|12029|12027.1|12026.2|733
1612375200000|2021-02-03 18:00:00|12027.2|12026.3|12026.8|12025.9|12028.6|12027.9|12026.1|12025.2|341
1612375500000|2021-02-03 18:05:00|12026.9|12026|12026.8|12025.9|12027.6|12026.8|12024.6|12023.8|408
1612375800000|2021-02-03 18:10:00|12026.7|12025.8|12023.9|12023.3|12026.7|12025.8|12023.9|12023.3|366
1612376100000|2021-02-03 18:15:00|12024|12023.4|12022.7|12021.8|12024.2|12023.6|12021.6|12021|340
1612376400000|2021-02-03 18:20:00|12022.5|12021.9|12023.1|12022.5|12023.2|12022.5|12022.1|12021.3|281
1612376700000|2021-02-03 18:25:00|12023|12022.4|12023.6|12022.7|12025.1|12024.5|12023|12022.3|329
1612377000000|2021-02-03 18:30:00|12023.5|12022.6|12023.1|12022.5|12025|12024.3|12022.5|12021.9|283
1612377300000|2021-02-03 18:35:00|12023|12022.4|12024.3|12023.4|12024.3|12023.4|12022.8|12022.2|201
1612377600000|2021-02-03 18:40:00|12024.4|12023.5|12025.5|12024.9|12026.2|12025.6|12024.4|12023.5|267
1612377900000|2021-02-03 18:45:00|12025.6|12025|12024.8|12023.9|12025.8|12025.2|12024.6|12023.8|295
1612378200000|2021-02-03 18:50:00|12024.7|12023.8|12025.2|12024.3|12025.5|12024.7|12024.3|12023.4|226
1612378500000|2021-02-03 18:55:00|12025.1|12024.2|12027.7|12026.8|12027.7|12026.8|12024.7|12023.9|270
1612378800000|2021-02-03 19:00:00|12027.6|12026.7|12028.7|12027.8|12029.2|12028.5|12027|12026.2|272
1612379100000|2021-02-03 19:05:00|12028.8|12027.9|12028|12027.1|12029.4|12028.5|12027.7|12026.9|268
1612379400000|2021-02-03 19:10:00|12027.9|12027|12027|12026.1|12028.3|12027.5|12026.7|12025.8|204
1612379700000|2021-02-03 19:15:00|12027.1|12026.2|12027.4|12026.5|12027.4|12026.5|12026.3|12025.4|152
1612380000000|2021-02-03 19:20:00|12027.2|12026.6|12027.1|12026.5|12028.5|12027.8|12027|12026.1|241
1612380300000|2021-02-03 19:25:00|12027|12026.4|12026.9|12026|12027.4|12026.7|12026.3|12025.6|152
1612380600000|2021-02-03 19:30:00|12026.8|12026.3|12028.1|12027.5|12028.8|12028|12026.8|12025.9|182
1612380900000|2021-02-03 19:35:00|12028.2|12027.6|12028.7|12027.8|12029.1|12028.3|12027.6|12027|179
1612381200000|2021-02-03 19:40:00|12028.6|12027.7|12027.9|12027|12028.9|12028|12026.9|12026.1|217
1612381500000|2021-02-03 19:45:00|12027.5|12026.9|12026.5|12025.9|12027.7|12026.9|12026.4|12025.7|181
1612381800000|2021-02-03 19:50:00|12026.4|12025.8|12027.6|12027|12027.8|12027|12026.4|12025.7|209
1612382100000|2021-02-03 19:55:00|12027.5|12026.9|12025.9|12025.3|12028.5|12027.9|12025.8|12025.1|420
1612382400000|2021-02-03 20:00:00|12026|12025.4|12027.2|12026.3|12027.9|12027.2|12025.7|12024.8|413
1612382700000|2021-02-03 20:05:00|12027.3|12026.4|12025.1|12024.2|12027.3|12026.6|12024.9|12024.1|302
1612383000000|2021-02-03 20:10:00|12025.2|12024.3|12025.7|12024.8|12026.2|12025.4|12024.5|12023.7|265
1612383300000|2021-02-03 20:15:00|12025.8|12024.9|12026|12025.1|12027.2|12026.4|12025.7|12024.8|259
1612383600000|2021-02-03 20:20:00|12025.9|12025|12027.2|12026.3|12027.5|12026.8|12025.7|12024.8|245
1612383900000|2021-02-03 20:25:00|12027.1|12026.2|12027.6|12026.7|12028.7|12027.9|12027|12026.2|259
1612384200000|2021-02-03 20:30:00|12027.8|12026.9|12030.2|12029.3|12030.3|12029.5|12027.6|12026.9|284
1612384500000|2021-02-03 20:35:00|12030.3|12029.4|12029.7|12029.1|12030.3|12029.5|12029.1|12028.3|241
1612384800000|2021-02-03 20:40:00|12029.6|12029|12034.2|12033.6|12036.1|12035.5|12029.6|12029|472
1612385100000|2021-02-03 20:45:00|12034.1|12033.5|12033.1|12032.2|12034.3|12033.6|12031.6|12030.8|366
1612385400000|2021-02-03 20:50:00|12033.3|12032.4|12036.6|12036|12036.7|12036|12032.1|12031.2|402
1612385700000|2021-02-03 20:55:00|12036.5|12035.9|12033.6|12032.7|12036.6|12035.9|12032.5|12031.9|435
1612386000000|2021-02-03 21:00:00|12033.5|12032.6|12033.6|12033|12033.7|12033|12032.5|12031.6|323
1612386300000|2021-02-03 21:05:00|12033.5|12032.9|12035|12034.1|12036.3|12035.6|12033.4|12032.8|206
1612386600000|2021-02-03 21:10:00|12034.9|12034|12035.7|12034.8|12036.9|12036.1|12034.7|12033.8|254
1612386900000|2021-02-03 21:15:00|12035.9|12035|12037|12036.1|12037.3|12036.4|12035.5|12034.6|217
1612387200000|2021-02-03 21:20:00|12037.1|12036.2|12036.8|12035.9|12037.3|12036.5|12036.2|12035.3|119
1612387500000|2021-02-03 21:25:00|12036.7|12035.8|12035.8|12034.9|12036.7|12035.8|12035.4|12034.5|137
1612387800000|2021-02-03 21:30:00|12035.7|12034.8|12035.4|12034.5|12036.3|12035.4|12035|12034.2|81
1612388100000|2021-02-03 21:35:00|12035.5|12034.6|12035.3|12034.4|12035.9|12035|12035|12034.2|98
1612388400000|2021-02-03 21:40:00|12035.2|12034.3|12036.2|12035.3|12037.3|12036.6|12035.2|12034.3|177
1612388700000|2021-02-03 21:45:00|12036.3|12035.4|12037.2|12036.3|12037.8|12037.1|12036.2|12035.3|154
1612389000000|2021-02-03 21:50:00|12037.1|12036.2|12035.5|12034.6|12037.1|12036.2|12035.4|12034.5|164
1612389300000|2021-02-03 21:55:00|12035.6|12034.7|12036.2|12034.7|12036.2|12035.1|12035.2|12034.1|179
1612389600000|2021-02-03 22:00:00|12036.4|12035.3|12036.5|12030.7|12037.8|12035.3|12035.2|12030.7|58
1612389900000|2021-02-03 22:05:00|12034.5|12031.5|12037.4|12031.4|12037.6|12031.7|12032.2|12030|169
1612390200000|2021-02-03 22:10:00|12037.3|12031.3|12036.7|12032.3|12038|12033|12035.6|12030.6|135
1612390500000|2021-02-03 22:15:00|12037.5|12033.2|12037.7|12032.1|12038.4|12035|12033.7|12031.4|211
1612390800000|2021-02-03 22:20:00|12037.6|12031.9|12035.1|12029.1|12037.9|12032.1|12034.3|12028.3|136
1612391100000|2021-02-03 22:25:00|12036.8|12030.8|12034.6|12028.6|12036.8|12030.8|12032.1|12028.2|146
1612391400000|2021-02-03 22:30:00|12034.5|12028.5|12035.1|12031|12035.9|12031.6|12033.3|12027.9|245
1612391700000|2021-02-03 22:35:00|12035.2|12030.7|12033.9|12030.8|12036.7|12033.2|12032.8|12029.8|316
1612392000000|2021-02-03 22:40:00|12033.7|12030.7|12035.6|12032.1|12037.6|12033|12033.5|12030.1|315
1612392300000|2021-02-03 22:45:00|12035.9|12032.3|12035.9|12032.9|12038.6|12033.7|12035.4|12031.9|303
1612392600000|2021-02-03 22:50:00|12035.8|12032.8|12035.1|12033.2|12036.2|12033.7|12034.7|12032.7|133
1612392900000|2021-02-03 22:55:00|12035.2|12033.1|12035.6|12032.3|12035.9|12033.5|12034.6|12032|140
1612393200000|2021-02-03 23:00:00|12035.4|12032.4|12038|12036.6|12038.2|12036.8|12035.3|12032.1|483
1612393500000|2021-02-03 23:05:00|12037.9|12036.7|12040.8|12039.9|12042.5|12041.6|12037.4|12036.5|282
1612393800000|2021-02-03 23:10:00|12040.7|12039.8|12039|12038.1|12040.9|12040|12039|12038.1|160
1612394100000|2021-02-03 23:15:00|12039.1|12038.2|12038|12037.1|12039.4|12038.5|12037.9|12037|122
1612394400000|2021-02-03 23:20:00|12037.9|12037|12040.2|12039.3|12040.4|12039.5|12037.9|12037|158
1612394700000|2021-02-03 23:25:00|12040.4|12039.5|12039.9|12039|12041.6|12040.7|12039.8|12038.9|186
1612395000000|2021-02-03 23:30:00|12040|12039.1|12039.9|12039|12040|12039.1|12039.1|12038.2|118
1612395300000|2021-02-03 23:35:00|12039.8|12038.9|12040.8|12039.9|12041|12040.1|12038.6|12037.7|120
1612395600000|2021-02-03 23:40:00|12040.6|12039.7|12040.4|12039.5|12040.7|12039.8|12039.8|12038.9|98
1612395900000|2021-02-03 23:45:00|12040.3|12039.4|12039.2|12038.3|12040.9|12040.1|12039.1|12038.2|98
1612396200000|2021-02-03 23:50:00|12039.3|12038.4|12039.4|12038.5|12039.9|12039|12038.7|12037.8|156
1612396500000|2021-02-03 23:55:00|12039.5|12038.6|12041.9|12041|12042|12041.1|12039|12038.2|171
1612396800000|2021-02-04 00:00:00|12041.8|12040.9|12038.7|12037.8|12042|12041.2|12038.2|12037.3|336
1612397100000|2021-02-04 00:05:00|12038.8|12037.9|12039.4|12038.5|12040|12039.1|12038.3|12037.4|212
1612397400000|2021-02-04 00:10:00|12039.3|12038.4|12042.9|12042|12043.1|12042.2|12038.9|12038|281
1612397700000|2021-02-04 00:15:00|12042.7|12041.8|12043|12042.1|12043.3|12042.4|12042.3|12041.5|145
1612398000000|2021-02-04 00:20:00|12042.9|12042|12042.4|12041.8|12043.1|12042.2|12040.6|12039.8|181
1612398300000|2021-02-04 00:25:00|12042.2|12041.5|12041.2|12040.3|12043.4|12042.5|12041.2|12040.3|145
1612398600000|2021-02-04 00:30:00|12041.4|12040.5|12038.8|12038.2|12041.5|12040.7|12038.6|12037.8|185
1612398900000|2021-02-04 00:35:00|12038.7|12038.1|12039.1|12038.2|12040.8|12040.1|12038.1|12037.4|277
1612399200000|2021-02-04 00:40:00|12039|12038.1|12040.1|12039.2|12040.2|12039.3|12038.6|12037.7|119
1612399500000|2021-02-04 00:45:00|12040|12039.1|12038.2|12037.3|12040.1|12039.2|12037.9|12037|158
1612399800000|2021-02-04 00:50:00|12038.1|12037.2|12039.2|12038.3|12041.1|12040.2|12037.7|12036.9|492
1612400100000|2021-02-04 00:55:00|12038.6|12037.7|12036.5|12035.6|12038.6|12037.7|12035.6|12034.7|394
1612400400000|2021-02-04 01:00:00|12036.4|12035.5|12037.9|12037|12039.1|12038.2|12036.1|12035.2|360
1612400700000|2021-02-04 01:05:00|12037.8|12036.9|12036.8|12035.9|12039.1|12038.2|12036.5|12035.6|354
1612401000000|2021-02-04 01:10:00|12036.7|12035.8|12037|12036.1|12037.2|12036.4|12036.1|12035.2|198
1612401300000|2021-02-04 01:15:00|12037.1|12036.2|12036.8|12035.9|12039.5|12038.7|12035.5|12034.7|402
1612401600000|2021-02-04 01:20:00|12036.9|12036|12037.5|12036.6|12037.7|12037|12035.4|12034.7|237
1612401900000|2021-02-04 01:25:00|12037.4|12036.5|12037|12036.1|12037.6|12036.7|12035.5|12034.6|178
1612402200000|2021-02-04 01:30:00|12037.1|12036.2|12036.9|12036|12038.2|12037.4|12036.3|12035.4|363
1612402500000|2021-02-04 01:35:00|12037|12036.1|12037.6|12036.7|12038.9|12038.2|12036.3|12035.6|298
1612402800000|2021-02-04 01:40:00|12037.5|12036.6|12034.7|12034.1|12037.5|12036.6|12034.3|12033.4|318
1612403100000|2021-02-04 01:45:00|12035.2|12034.3|12036.3|12035.4|12038.1|12037.2|12035|12034.1|337
1612403400000|2021-02-04 01:50:00|12036.4|12035.5|12035.1|12034.2|12036.4|12035.5|12034.5|12033.6|398
1612403700000|2021-02-04 01:55:00|12035.2|12034.3|12035.4|12034.5|12036.5|12035.6|12033.9|12033|328
1612404000000|2021-02-04 02:00:00|12035.5|12034.6|12035.2|12034.3|12037.5|12036.6|12035|12034.1|244
1612404300000|2021-02-04 02:05:00|12035.3|12034.4|12037.8|12036.9|12038.2|12037.3|12034.7|12034|295
1612404600000|2021-02-04 02:10:00|12037.9|12037|12038.6|12037.7|12039|12038.2|12037.4|12036.5|256
1612404900000|2021-02-04 02:15:00|12038.5|12037.9|12035.3|12034.4|12038.8|12037.9|12035.3|12034.4|210
1612405200000|2021-02-04 02:20:00|12035.4|12034.5|12034.4|12033.5|12035.7|12034.8|12034.3|12033.4|240
1612405500000|2021-02-04 02:25:00|12034.3|12033.4|12035.9|12035|12036|12035.1|12034.1|12033.3|173
1612405800000|2021-02-04 02:30:00|12036|12035.1|12035|12034.1|12036|12035.1|12034.9|12034.1|227
1612406100000|2021-02-04 02:35:00|12035.1|12034.2|12035.1|12034.5|12035.6|12034.7|12034.3|12033.4|174
1612406400000|2021-02-04 02:40:00|12035.3|12034.4|12033.8|12033.2|12035.3|12034.6|12033.1|12032.4|202
1612406700000|2021-02-04 02:45:00|12034|12033.4|12034.1|12033.2|12035.5|12034.6|12034|12033.2|130
1612407000000|2021-02-04 02:50:00|12034.2|12033.3|12033|12032.1|12034.2|12033.4|12032|12031.1|232
1612407300000|2021-02-04 02:55:00|12032.9|12032|12032.9|12032|12033.2|12032.3|12031.7|12030.9|257
1612407600000|2021-02-04 03:00:00|12032.8|12031.9|12033.4|12032.5|12033.9|12033.1|12032.3|12031.5|221
1612407900000|2021-02-04 03:05:00|12033.5|12032.6|12031.1|12030.2|12033.6|12032.7|12030.5|12029.9|318
1612408200000|2021-02-04 03:10:00|12031|12030.1|12029.6|12028.7|12031.5|12030.6|12028.8|12028|262
1612408500000|2021-02-04 03:15:00|12029.7|12028.8|12029.1|12028.2|12030|12029.3|12028.3|12027.6|303
1612408800000|2021-02-04 03:20:00|12029.3|12028.4|12025.6|12024.7|12029.4|12028.5|12025.4|12024.7|310
1612409100000|2021-02-04 03:25:00|12025.8|12024.9|12023.9|12023|12025.8|12024.9|12021.8|12020.9|529
1612409400000|2021-02-04 03:30:00|12023.8|12022.9|12024.2|12023.3|12024.6|12023.7|12022.5|12021.7|314
1612409700000|2021-02-04 03:35:00|12024.3|12023.4|12023|12022.1|12024.4|12023.5|12022.4|12021.6|223
1612410000000|2021-02-04 03:40:00|12022.7|12021.8|12019|12018.1|12022.8|12022|12018.8|12018|399
1612410300000|2021-02-04 03:45:00|12018.9|12018.3|12021.6|12020.7|12022.5|12021.6|12018|12017.3|376
1612410600000|2021-02-04 03:50:00|12021.7|12020.8|12019.3|12018.4|12022.5|12021.7|12018.9|12018|311
1612410900000|2021-02-04 03:55:00|12019.1|12018.2|12019.1|12018.2|12021|12020.2|12017|12016.3|456
1612411200000|2021-02-04 04:00:00|12019|12018.1|12019.3|12018.4|12020.7|12019.8|12017.9|12017|316
1612411500000|2021-02-04 04:05:00|12019.4|12018.5|12019.5|12018.6|12019.5|12018.7|12017.9|12017|248
1612411800000|2021-02-04 04:10:00|12019.4|12018.5|12020.4|12019.5|12021.2|12020.4|12019.4|12018.5|167
1612412100000|2021-02-04 04:15:00|12020.3|12019.4|12020.7|12019.8|12020.9|12020.1|12019.6|12018.9|205
1612412400000|2021-02-04 04:20:00|12020.6|12019.7|12020|12019.1|12020.8|12020|12019.9|12019|138
1612412700000|2021-02-04 04:25:00|12019.9|12019|12020.5|12019.6|12020.6|12019.7|12018.9|12018|182
1612413000000|2021-02-04 04:30:00|12020.4|12019.5|12020.8|12019.9|12021.4|12020.6|12019.5|12018.6|122
1612413300000|2021-02-04 04:35:00|12020.9|12020|12020.1|12019.2|12021.4|12020.5|12019.5|12018.6|151
1612413600000|2021-02-04 04:40:00|12020|12019.1|12019.1|12018.2|12020|12019.1|12018.6|12017.7|136
1612413900000|2021-02-04 04:45:00|12019|12018.1|12018.5|12017.6|12019.1|12018.2|12018.2|12017.5|102
1612414200000|2021-02-04 04:50:00|12018.4|12017.5|12017.6|12016.7|12018.4|12017.5|12016.3|12015.4|247
1612414500000|2021-02-04 04:55:00|12017.7|12016.8|12020.2|12019.3|12020.7|12019.8|12017.5|12016.6|192
1612414800000|2021-02-04 05:00:00|12020.3|12019.4|12015.4|12014.5|12020.3|12019.4|12014.9|12014|432
1612415100000|2021-02-04 05:05:00|12015.3|12014.4|12015.6|12014.7|12016.4|12015.5|12013.7|12013|442
1612415400000|2021-02-04 05:10:00|12015.1|12014.2|12015.3|12014.4|12016.5|12015.8|12014.3|12013.4|282
1612415700000|2021-02-04 05:15:00|12015.4|12014.5|12014.6|12013.7|12015.6|12014.7|12013.8|12012.9|373
1612416000000|2021-02-04 05:20:00|12014.7|12013.8|12016.1|12015.5|12016.8|12016.2|12014.7|12013.8|324
1612416300000|2021-02-04 05:25:00|12016|12015.4|12015|12014.1|12017.5|12016.6|12014.5|12013.6|287
1612416600000|2021-02-04 05:30:00|12014.9|12014|12014|12013.1|12015.4|12014.6|12013|12012.3|336
1612416900000|2021-02-04 05:35:00|12013.9|12013|12017|12016.1|12017.6|12016.8|12013.5|12012.6|296
1612417200000|2021-02-04 05:40:00|12017.1|12016.2|12015.6|12015|12017.5|12016.8|12014.9|12014|313
1612417500000|2021-02-04 05:45:00|12015.5|12014.9|12017.2|12016.3|12017.4|12016.5|12014.6|12013.9|313
1612417800000|2021-02-04 05:50:00|12017.1|12016.2|12015|12014.1|12017.1|12016.2|12014.9|12014|225
1612418100000|2021-02-04 05:55:00|12015.1|12014.2|12017.6|12016.7|12018.1|12017.2|12014.2|12013.4|290
1612418400000|2021-02-04 06:00:00|12017.5|12016.6|12015|12014.1|12017.5|12016.7|12014.1|12013.4|275
1612418700000|2021-02-04 06:05:00|12014.9|12014|12014.2|12013.3|12015|12014.2|12013.3|12012.5|192
1612419000000|2021-02-04 06:10:00|12014.1|12013.2|12012.2|12011.6|12014.4|12013.7|12012|12011.2|150
1612419300000|2021-02-04 06:15:00|12012.1|12011.2|12011.1|12010.2|12012.1|12011.4|12008.1|12007.4|341
1612419600000|2021-02-04 06:20:00|12011|12010.1|12011.3|12010.4|12013.6|12012.7|12010.9|12010.1|343
1612419900000|2021-02-04 06:25:00|12011.2|12010.3|12011.3|12010.4|12011.4|12010.5|12007.5|12006.9|379
1612420200000|2021-02-04 06:30:00|12011.2|12010.3|12013.8|12012.9|12014.5|12013.8|12011|12010.1|290
1612420500000|2021-02-04 06:35:00|12013.9|12013|12014.4|12013.8|12014.9|12014.2|12012|12011.2|282
1612420800000|2021-02-04 06:40:00|12014.5|12013.9|12014.9|12014|12015.2|12014.3|12014.1|12013.2|201
1612421100000|2021-02-04 06:45:00|12015|12014.1|12011.1|12010.2|12015.1|12014.2|12010.5|12009.7|307
1612421400000|2021-02-04 06:50:00|12010.9|12010.3|12014.1|12013.5|12014.3|12013.5|12010.3|12009.7|350
1612421700000|2021-02-04 06:55:00|12014|12013.4|12012|12011.1|12014.4|12013.7|12011.5|12010.7|417
1612422000000|2021-02-04 07:00:00|12011.8|12010.9|12009|12008.1|12011.8|12010.9|12003.1|12002.5|734
1612422300000|2021-02-04 07:05:00|12008.8|12007.9|12003.2|12002.3|12013.8|12013.1|12002.9|12002|706
1612422600000|2021-02-04 07:10:00|12003.1|12002.2|12003.4|12002.5|12010.9|12010|12002.4|12001.8|626
1612422900000|2021-02-04 07:15:00|12003.3|12002.4|12006.7|12005.8|12010.5|12009.6|12003.3|12002.4|670
1612423200000|2021-02-04 07:20:00|12006.8|12005.9|12005|12004.1|12010.8|12009.9|12004.8|12003.9|506
1612423500000|2021-02-04 07:25:00|12004.9|12004|12006.8|12006.2|12007.1|12006.4|12004.1|12003.2|485
1612423800000|2021-02-04 07:30:00|12006.9|12006.3|12007.5|12006.6|12010.5|12009.6|12000.2|11999.3|668
1612424100000|2021-02-04 07:35:00|12007.4|12006.5|12005.8|12004.9|12009.8|12008.9|12005.8|12004.9|483
1612424400000|2021-02-04 07:40:00|12005.4|12004.5|12008.4|12007.5|12008.9|12008.2|12005.4|12004.5|410
1612424700000|2021-02-04 07:45:00|12008.2|12007.6|12007.9|12007|12009.5|12008.6|12007.3|12006.4|438
1612425000000|2021-02-04 07:50:00|12008|12007.1|12004|12003.1|12009.7|12008.8|12003.1|12002.2|508
1612425300000|2021-02-04 07:55:00|12004.1|12003.2|12008.7|12007.8|12009.2|12008.5|12004.1|12003.2|594
1612425600000|2021-02-04 08:00:00|12008.4|12007.5|12006.5|12005.9|12014.2|12013.3|12006.3|12005.7|802
1612425900000|2021-02-04 08:05:00|12006.6|12006|11998.6|11997.7|12006.7|12006.1|11993.1|11991.8|868
1612426200000|2021-02-04 08:10:00|11998.7|11997.8|12008.8|12007.9|12013.4|12012.5|11997.3|11996.4|1002
1612426500000|2021-02-04 08:15:00|12008.6|12007.7|12007.7|12006.8|12011.1|12010.2|12005.2|12004.3|706
1612426800000|2021-02-04 08:20:00|12007.5|12006.6|12001.9|12001|12007.8|12006.9|11994|11993.4|771
1612427100000|2021-02-04 08:25:00|12002|12001.4|11997.1|11996.2|12004.9|12004|11994.6|11993.7|800
1612427400000|2021-02-04 08:30:00|11997|11996.4|12004.3|12003.4|12005|12004.1|11996.6|11995.9|673
1612427700000|2021-02-04 08:35:00|12004.2|12003.3|12003.2|12002.3|12006.3|12005.5|12002.8|12001.9|582
1612428000000|2021-02-04 08:40:00|12003.1|12002.2|11997.9|11997.3|12004.1|12003.4|11997.9|11997.2|496
1612428300000|2021-02-04 08:45:00|11997.8|11997.2|11994.2|11993.3|11999.6|11998.8|11994|11993.1|537
1612428600000|2021-02-04 08:50:00|11994.1|11993.2|11994.5|11993.9|11995.1|11994.3|11991.6|11990.7|572
1612428900000|2021-02-04 08:55:00|11994.6|11994|11993.7|11992.8|11995.6|11994.8|11991.6|11991|504
1612429200000|2021-02-04 09:00:00|11993.6|11993|11987|11986.4|11993.7|11993|11985.4|11984.8|857
1612429500000|2021-02-04 09:05:00|11987.3|11986.3|11985.6|11984.7|11990.1|11989.2|11985.3|11984.6|594
1612429800000|2021-02-04 09:10:00|11985.5|11984.6|11989.4|11988.5|11990.9|11990.1|11985.3|11984.6|696
1612430100000|2021-02-04 09:15:00|11989.2|11988.3|11986|11985.1|11989.2|11988.3|11983.6|11982.9|601
1612430400000|2021-02-04 09:20:00|11985.8|11985.2|11986.9|11986|11990.9|11990.3|11983.6|11982.8|661
1612430700000|2021-02-04 09:25:00|11986.8|11985.9|11990.8|11990.2|11991.8|11991.2|11986.5|11985.8|448
1612431000000|2021-02-04 09:30:00|11990.9|11989.9|11986.7|11985.8|11991|11990.4|11985.7|11985|611
1612431300000|2021-02-04 09:35:00|11986.8|11985.9|11990.8|11990.2|11991.4|11990.8|11985.5|11984.7|613
1612431600000|2021-02-04 09:40:00|11990.9|11990.3|11992.3|11991.7|11993.4|11992.8|11989.3|11988.7|568
1612431900000|2021-02-04 09:45:00|11992.4|11991.8|11994.3|11993.4|11995.3|11994.7|11991.8|11991.2|738
1612432200000|2021-02-04 09:50:00|11994.4|11993.5|11994|11993.4|11996.3|11995.7|11993.2|11992.4|495
1612432500000|2021-02-04 09:55:00|11993.9|11993.3|11986.3|11985.4|11994.6|11994|11986.1|11985.3|713
1612432800000|2021-02-04 10:00:00|11986.4|11985.5|11986.9|11986|11990.6|11989.7|11984.6|11983.8|745
1612433100000|2021-02-04 10:05:00|11986.8|11986.2|11988.2|11987.6|11988.7|11987.8|11984|11983.2|463
1612433400000|2021-02-04 10:10:00|11988.7|11987.8|11988|11987.1|11991.4|11990.5|11986.9|11986.2|452
1612433700000|2021-02-04 10:15:00|11987.8|11986.9|11988.8|11988.2|11991.1|11990.5|11986.8|11986.1|580
1612434000000|2021-02-04 10:20:00|11988.7|11988.1|11991.2|11990.6|11992.1|11991.5|11987.7|11986.9|588
1612434300000|2021-02-04 10:25:00|11991.7|11990.8|11993.8|11993.2|11994|11993.3|11990.5|11989.9|443
1612434600000|2021-02-04 10:30:00|11993.9|11993|11995.9|11995|11996.1|11995.2|11992.8|11992|443
1612434900000|2021-02-04 10:35:00|11995.6|11994.9|11994.7|11993.8|11997.4|11996.8|11994.7|11993.8|466
1612435200000|2021-02-04 10:40:00|11994.6|11993.7|11992.2|11991.3|11994.8|11993.9|11991.2|11990.6|446
1612435500000|2021-02-04 10:45:00|11992.3|11991.4|11994.2|11993.6|11994.7|11993.9|11989.7|11989|484
1612435800000|2021-02-04 10:50:00|11994.3|11993.7|11991.6|11991|11995.5|11994.7|11990.3|11989.7|489
1612436100000|2021-02-04 10:55:00|11991.9|11991.1|11988|11987.4|11992.2|11991.3|11986|11985.4|616
1612436400000|2021-02-04 11:00:00|11987.9|11987.3|11986.1|11985.2|11988.4|11987.6|11984.1|11983.3|497
1612436700000|2021-02-04 11:05:00|11986.5|11985.9|11986.8|11985.9|11989.9|11989.3|11986.5|11985.9|480
1612437000000|2021-02-04 11:10:00|11986.9|11986|11988.9|11988|11989.5|11988.9|11985.7|11985.1|368
1612437300000|2021-02-04 11:15:00|11988.8|11987.9|11988.8|11988.2|11989.9|11989|11986.7|11986|383
1612437600000|2021-02-04 11:20:00|11988.9|11988.3|11991.3|11990.7|11993|11992.1|11988.7|11987.9|390
1612437900000|2021-02-04 11:25:00|11991.4|11990.8|11992.8|11992.2|11994.1|11993.5|11990.9|11990.3|372
1612438200000|2021-02-04 11:30:00|11992.9|11992.3|11993.3|11992.7|11995|11994.3|11992.6|11992|311
1612438500000|2021-02-04 11:35:00|11993.2|11992.6|11995.4|11994.5|11996.6|11995.8|11993|11992.4|284
1612438800000|2021-02-04 11:40:00|11995.3|11994.4|11990.8|11989.9|11995.4|11994.6|11990|11989.3|506
1612439100000|2021-02-04 11:45:00|11990.7|11989.8|11993.1|11992.5|11995.6|11994.9|11990.4|11989.7|480
1612439400000|2021-02-04 11:50:00|11993|11992.4|11992.2|11991.6|11993.5|11992.7|11990.4|11989.8|471
1612439700000|2021-02-04 11:55:00|11992.3|11991.7|11988.2|11987.3|11993.7|11993|11987.8|11986.9|539
1612440000000|2021-02-04 12:00:00|11988.3|11987.4|11993|11992.1|11994.1|11993.3|11986.9|11986|1256
1612440300000|2021-02-04 12:05:00|11993.1|11992.2|11988.9|11988.3|11994.7|11993.8|11987.6|11986.8|1072
1612440600000|2021-02-04 12:10:00|11988.8|11987.9|11990.1|11989.5|11993.4|11992.6|11988.7|11987.9|618
1612440900000|2021-02-04 12:15:00|11990|11989.4|11990.2|11989.6|11992.5|11991.6|11987.6|11987|714
1612441200000|2021-02-04 12:20:00|11990.3|11989.3|11983.3|11982.7|11990.5|11989.6|11983.3|11982.5|760
1612441500000|2021-02-04 12:25:00|11983.2|11982.6|11986.7|11985.8|11987.3|11986.5|11983.2|11982.6|618
1612441800000|2021-02-04 12:30:00|11986.5|11985.9|11985.4|11984.8|11988.3|11987.7|11985.4|11984.6|525
1612442100000|2021-02-04 12:35:00|11985.3|11984.7|11986.9|11986.3|11989.7|11988.8|11984.9|11984.3|478
1612442400000|2021-02-04 12:40:00|11987|11986.4|11990|11989.4|11990.2|11989.6|11986|11985.1|504
1612442700000|2021-02-04 12:45:00|11989.9|11989.3|11990.5|11989.9|11991.6|11991|11988.2|11987.5|518
1612443000000|2021-02-04 12:50:00|11990.4|11989.6|11992.6|11992|11993.4|11992.8|11990.3|11989.5|463
1612443300000|2021-02-04 12:55:00|11992.5|11991.9|11993.2|11992.6|11994.5|11993.9|11990|11989.2|588
1612443600000|2021-02-04 13:00:00|11993.5|11992.9|11997.1|11996.5|11997.4|11996.7|11993.5|11992.7|742
1612443900000|2021-02-04 13:05:00|11997|11996.4|11995.3|11994.4|11998.5|11997.8|11993.7|11993|679
1612444200000|2021-02-04 13:10:00|11995.2|11994.3|11996.1|11995.2|11997.2|11996.6|11993.4|11992.8|628
1612444500000|2021-02-04 13:15:00|11996.2|11995.3|11997.3|11996.7|11998|11997.2|11995|11994.4|585
1612444800000|2021-02-04 13:20:00|11996.7|11996.1|11994.4|11993.8|11997.7|11996.8|11992.2|11991.5|645
1612445100000|2021-02-04 13:25:00|11994.5|11993.9|11994.3|11993.3|11995.5|11994.9|11993.5|11992.6|487
1612445400000|2021-02-04 13:30:00|11994.2|11993.4|11993.1|11992.2|11995.5|11994.3|11990.1|11989.2|848
1612445700000|2021-02-04 13:35:00|11993.2|11992.3|11993.6|11992.7|11996.2|11995.5|11991.1|11990.2|862
1612446000000|2021-02-04 13:40:00|11993.5|11992.9|11986.4|11985.8|11994.1|11993.3|11986|11985.2|967
1612446300000|2021-02-04 13:45:00|11986.5|11985.5|11986.9|11986|11989.5|11988.6|11986.1|11985.3|921
1612446600000|2021-02-04 13:50:00|11986.8|11985.9|11986.8|11985.9|11988.5|11987.6|11985.3|11984.5|877
1612446900000|2021-02-04 13:55:00|11986.7|11985.8|11984.5|11983.6|11987|11986.1|11983.9|11983|905
1612447200000|2021-02-04 14:00:00|11984.4|11983.8|11984.3|11983.4|11986.9|11986|11983.4|11982.5|965
1612447500000|2021-02-04 14:05:00|11984.4|11983.7|11985.8|11984.9|11988.1|11987.2|11983.5|11982.8|857
1612447800000|2021-02-04 14:10:00|11985.9|11985|11983.5|11982.6|11987.4|11986.6|11983|11982.4|810
1612448100000|2021-02-04 14:15:00|11983.6|11982.7|11984.8|11984.2|11986.1|11985.3|11981.5|11980.6|1004
1612448400000|2021-02-04 14:20:00|11984.9|11984|11986.7|11985.8|11986.9|11986.1|11983.6|11982.7|563
1612448700000|2021-02-04 14:25:00|11986.6|11986|11987.2|11986.3|11989.9|11989|11986.6|11985.7|533
1612449000000|2021-02-04 14:30:00|11987.5|11986.6|11984.7|11983.8|11988.5|11987.6|11982.6|11981.7|658
1612449300000|2021-02-04 14:35:00|11984.6|11983.7|11981.9|11981|11985.7|11984.8|11981.6|11980.7|646
1612449600000|2021-02-04 14:40:00|11982|11981.1|11978.2|11977.3|11983.6|11982.7|11976.8|11975.6|879
1612449900000|2021-02-04 14:45:00|11978.3|11977.4|11977.5|11976.6|11981.4|11980.5|11976.7|11975.8|1002
1612450200000|2021-02-04 14:50:00|11977.4|11976.5|11977.3|11976.4|11980.3|11979.5|11976.4|11975.7|921
1612450500000|2021-02-04 14:55:00|11977.5|11976.6|11981.4|11980.5|11982.7|11981.9|11976.5|11975.6|870
1612450800000|2021-02-04 15:00:00|11981.3|11980.4|11980.5|11979.6|11985|11984.2|11980|11979.1|1075
1612451100000|2021-02-04 15:05:00|11980.6|11979.7|11981|11980.1|11983.2|11982.4|11979.4|11978.6|994
1612451400000|2021-02-04 15:10:00|11980.8|11979.9|11977.7|11976.8|11982.8|11981.9|11976.7|11975.8|855
1612451700000|2021-02-04 15:15:00|11977.5|11976.6|11972.2|11971.3|11977.9|11977.1|11972.1|11971.2|1148
1612452000000|2021-02-04 15:20:00|11972.1|11971.2|11972.6|11971.7|11974.4|11973.5|11971.6|11970.8|1016
1612452300000|2021-02-04 15:25:00|11972.5|11971.6|11970.1|11969.2|11972.6|11971.7|11968.9|11968|1151
1612452600000|2021-02-04 15:30:00|11969.6|11969|11967.4|11966.8|11970.1|11969.2|11967.1|11966.3|994
1612452900000|2021-02-04 15:35:00|11967.5|11966.6|11974.1|11973.2|11974.2|11973.4|11967.3|11966.4|809
1612453200000|2021-02-04 15:40:00|11974|11973.4|11971.4|11970.5|11974.7|11973.8|11969|11968.2|822
1612453500000|2021-02-04 15:45:00|11971.3|11970.4|11969.4|11968.5|11971.3|11970.4|11966.9|11966.1|844
1612453800000|2021-02-04 15:50:00|11969.3|11968.4|11975|11974.1|11977|11976.1|11969.3|11968.4|1023
1612454100000|2021-02-04 15:55:00|11975.1|11974.2|11979.2|11978.3|11980.2|11979.3|11973.6|11972.7|1056
1612454400000|2021-02-04 16:00:00|11979.1|11978.5|11979.5|11978.6|11979.9|11979|11977.3|11976.4|1017
1612454700000|2021-02-04 16:05:00|11979.4|11978.5|11975.3|11974.4|11979.9|11979|11974.9|11974|619
1612455000000|2021-02-04 16:10:00|11975.4|11974.5|11974.3|11973.4|11975.8|11974.9|11972.9|11972.1|610
1612455300000|2021-02-04 16:15:00|11974.1|11973.2|11975.3|11974.4|11976.9|11976|11973.4|11972.5|610
1612455600000|2021-02-04 16:20:00|11975.2|11974.3|11976.6|11975.7|11977.2|11976.3|11975.1|11974.2|440
1612455900000|2021-02-04 16:25:00|11976.7|11975.8|11976.1|11975.2|11978.5|11977.6|11976|11975.1|465
1612456200000|2021-02-04 16:30:00|11976|11975.1|11975.4|11974.5|11977.1|11976.2|11974.7|11973.8|562
1612456500000|2021-02-04 16:35:00|11975.5|11974.6|11974.6|11973.7|11977.2|11976.3|11974.5|11973.6|651
1612456800000|2021-02-04 16:40:00|11974.7|11973.8|11973.4|11972.5|11974.7|11973.8|11972.9|11972|486
1612457100000|2021-02-04 16:45:00|11973.3|11972.4|11973.7|11972.8|11974.3|11973.4|11973|11972.1|520
1612457400000|2021-02-04 16:50:00|11973.9|11973|11974.7|11973.8|11975.2|11974.3|11973.2|11972.3|404
1612457700000|2021-02-04 16:55:00|11974.8|11973.9|11974.8|11973.9|11975|11974.1|11972.4|11971.5|676
1612458000000|2021-02-04 17:00:00|11974.7|11973.8|11972.1|11971.2|11974.8|11973.9|11971.8|11970.9|648
1612458300000|2021-02-04 17:05:00|11972.2|11971.3|11970.8|11969.9|11972.4|11971.5|11969.6|11968.7|541
1612458600000|2021-02-04 17:10:00|11970.7|11969.8|11969.6|11968.7|11971.1|11970.2|11968|11967.1|517
1612458900000|2021-02-04 17:15:00|11969.5|11968.6|11966.6|11965.7|11970.3|11969.4|11966.5|11965.6|537
1612459200000|2021-02-04 17:20:00|11966.4|11965.5|11964.3|11963.4|11967.2|11966.3|11963.5|11962.6|705
1612459500000|2021-02-04 17:25:00|11964|11963.1|11960.9|11960|11964.2|11963.4|11960.8|11960|658
1612459800000|2021-02-04 17:30:00|11961.1|11960.1|11965.4|11964.5|11965.5|11964.6|11957.8|11957.1|645
1612460100000|2021-02-04 17:35:00|11965.3|11964.4|11964|11963.1|11965.7|11964.9|11962.9|11962|665
1612460400000|2021-02-04 17:40:00|11963.8|11962.9|11964.7|11964.1|11965.1|11964.2|11962.8|11962.1|658
1612460700000|2021-02-04 17:45:00|11964.9|11964|11963.8|11962.9|11965.5|11964.6|11963.2|11962.3|542
1612461000000|2021-02-04 17:50:00|11963.7|11962.8|11960.1|11959.2|11963.8|11962.9|11959.4|11958.5|527
1612461300000|2021-02-04 17:55:00|11960.2|11959.3|11960.9|11960|11962.7|11961.8|11959.9|11959.1|563
1612461600000|2021-02-04 18:00:00|11960.8|11959.9|11959.3|11958.4|11962.2|11961.3|11959.1|11958.4|628
1612461900000|2021-02-04 18:05:00|11959.2|11958.6|11961.2|11960.3|11962|11961.1|11959|11958.1|495
1612462200000|2021-02-04 18:10:00|11961.1|11960.2|11963.8|11962.9|11964.2|11963.3|11959.9|11959.1|378
1612462500000|2021-02-04 18:15:00|11963.9|11963|11964.9|11964|11966|11965.1|11962.3|11961.5|430
1612462800000|2021-02-04 18:20:00|11965|11964.1|11965.7|11964.8|11966.6|11966|11964.9|11964.1|394
1612463100000|2021-02-04 18:25:00|11965.8|11964.9|11966.9|11966.3|11967.1|11966.3|11964.7|11963.8|488
1612463400000|2021-02-04 18:30:00|11967.1|11966.2|11965.6|11964.7|11967.4|11966.6|11965.4|11964.6|349
1612463700000|2021-02-04 18:35:00|11965.7|11964.8|11965.6|11965|11966.5|11965.6|11964.9|11964|383
1612464000000|2021-02-04 18:40:00|11965.7|11964.8|11965.1|11964.2|11967.1|11966.2|11964.8|11963.9|296
1612464300000|2021-02-04 18:45:00|11965|11964.1|11962.3|11961.4|11965.1|11964.2|11961.6|11960.7|543
1612464600000|2021-02-04 18:50:00|11962.5|11961.6|11964|11963.1|11964.7|11963.8|11960.9|11960|401
1612464900000|2021-02-04 18:55:00|11964.1|11963.2|11963.5|11962.6|11965.3|11964.4|11962.3|11961.4|423
1612465200000|2021-02-04 19:00:00|11963.6|11962.7|11964.7|11964.1|11964.9|11964.2|11963|11962.1|405
1612465500000|2021-02-04 19:05:00|11964.9|11964|11962.9|11962|11966.8|11966|11962.8|11961.9|510
1612465800000|2021-02-04 19:10:00|11962.7|11962.1|11961.5|11960.6|11963.4|11962.6|11960.6|11959.7|477
1612466100000|2021-02-04 19:15:00|11961.4|11960.5|11959.8|11959.2|11961.6|11960.7|11959.5|11958.6|351
1612466400000|2021-02-04 19:20:00|11960|11959.1|11961.5|11960.9|11962.3|11961.4|11958.7|11957.8|407
1612466700000|2021-02-04 19:25:00|11961.7|11960.8|11960|11959.1|11962.4|11961.5|11958.8|11958|440
1612467000000|2021-02-04 19:30:00|11959.9|11959|11959.5|11958.6|11960.3|11959.5|11958.1|11957.2|589
1612467300000|2021-02-04 19:35:00|11959.4|11958.5|11962.1|11961.2|11962.7|11961.9|11959.1|11958.3|429
1612467600000|2021-02-04 19:40:00|11962.2|11961.3|11964|11963.4|11964.4|11963.6|11962.1|11961.2|462
1612467900000|2021-02-04 19:45:00|11964.2|11963.3|11966.7|11965.8|11966.8|11965.9|11963.7|11962.8|551
1612468200000|2021-02-04 19:50:00|11966.6|11965.7|11966.5|11965.9|11967|11966.2|11964.9|11964.1|517
1612468500000|2021-02-04 19:55:00|11966.7|11965.8|11966.6|11965.7|11968.5|11967.8|11964.9|11964.1|689
1612468800000|2021-02-04 20:00:00|11966.4|11965.8|11967.6|11966.7|11968.3|11967.4|11965.8|11964.9|471
1612469100000|2021-02-04 20:05:00|11967.7|11966.8|11966.6|11965.7|11967.9|11967|11965.5|11964.6|452
1612469400000|2021-02-04 20:10:00|11966.5|11965.6|11965.1|11964.2|11967|11966.2|11964.9|11964.1|488
1612469700000|2021-02-04 20:15:00|11965.2|11964.3|11965.5|11964.6|11966.7|11965.9|11965.2|11964.3|422
1612470000000|2021-02-04 20:20:00|11965.6|11964.7|11964.8|11963.9|11966.5|11965.6|11964.5|11963.6|496
1612470300000|2021-02-04 20:25:00|11964.7|11963.8|11965.7|11964.8|11966.3|11965.5|11964.2|11963.3|382
1612470600000|2021-02-04 20:30:00|11965.8|11964.9|11965.9|11965|11966.8|11965.9|11965.6|11964.9|381
1612470900000|2021-02-04 20:35:00|11965.8|11965.2|11965.2|11964.3|11966.2|11965.6|11964.1|11963.2|291
1612471200000|2021-02-04 20:40:00|11965.1|11964.2|11965.9|11965|11966.5|11965.6|11965.1|11964.2|333
1612471500000|2021-02-04 20:45:00|11966|11965.1|11967|11966.1|11967.8|11966.9|11965.5|11964.7|279
1612471800000|2021-02-04 20:50:00|11967.1|11966.2|11967.1|11966.2|11967.6|11966.7|11966.3|11965.4|373
1612472100000|2021-02-04 20:55:00|11967|11966.1|11966.4|11965.5|11967.1|11966.2|11964.3|11963.4|542
1612472400000|2021-02-04 21:00:00|11966.8|11965.9|11967|11966.1|11968.5|11967.6|11966.3|11965.3|542
1612472700000|2021-02-04 21:05:00|11966.8|11965.9|11964.8|11963.9|11967.2|11966.3|11964.3|11963.4|395
1612473000000|2021-02-04 21:10:00|11964.9|11964|11966.2|11965.3|11966.5|11965.6|11964.6|11963.7|378
1612473300000|2021-02-04 21:15:00|11966.1|11965.2|11966.3|11965.4|11966.5|11965.6|11964.4|11963.5|239
1612473600000|2021-02-04 21:20:00|11966.4|11965.5|11965.9|11965|11967.3|11966.4|11965.7|11964.8|241
1612473900000|2021-02-04 21:25:00|11966|11965.1|11964.5|11963.6|11966.3|11965.4|11964.3|11963.4|338
1612474200000|2021-02-04 21:30:00|11964.6|11963.7|11963.5|11962.6|11965.3|11964.4|11963.3|11962.4|355
1612474500000|2021-02-04 21:35:00|11963.3|11962.4|11962.5|11961.6|11964.1|11963.2|11961.5|11960.6|371
1612474800000|2021-02-04 21:40:00|11962.6|11961.7|11962.3|11961.4|11963.1|11962.2|11962|11961.1|219
1612475100000|2021-02-04 21:45:00|11962.5|11961.6|11961.6|11960.7|11962.9|11962|11961.3|11960.4|318
1612475400000|2021-02-04 21:50:00|11961.2|11960.3|11962.8|11961.9|11963.7|11962.8|11960.5|11959.6|376
1612475700000|2021-02-04 21:55:00|11962.9|11962|11962.7|11961.3|11963.8|11962.1|11961.5|11960.4|304
1612476000000|2021-02-04 22:00:00|11963.8|11961.6|11969|11963|11969.1|11963.1|11962.7|11959.3|28
1612476300000|2021-02-04 22:05:00|11968.5|11962.5|11968.2|11962.2|11969.6|11965.8|11963.5|11960|238
1612476600000|2021-02-04 22:10:00|11968.9|11962.9|11968.2|11962.2|11969.7|11966|11967.2|11961.4|148
1612476900000|2021-02-04 22:15:00|11968.8|11962.8|11966.4|11960.4|11969.7|11966.6|11965.4|11960|161
1612477200000|2021-02-04 22:20:00|11967.2|11962.4|11967.2|11961.2|11968|11962.5|11965.4|11960.1|93
1612477500000|2021-02-04 22:25:00|11967.5|11961.5|11965.1|11960.9|11968|11962|11964.7|11959.3|88
1612477800000|2021-02-04 22:30:00|11965.4|11961.4|11962.6|11961.3|11967.9|11962.1|11960.5|11957.5|485
1612478100000|2021-02-04 22:35:00|11963.1|11960.4|11963.4|11961.8|11966.7|11962.2|11960.7|11958.2|576
1612478400000|2021-02-04 22:40:00|11963.9|11961.7|11964.8|11962.3|11967.7|11962.5|11963|11958.6|207
1612478700000|2021-02-04 22:45:00|11964.7|11962.2|11965.1|11963.8|11967.8|11964.7|11964.7|11961.3|344
1612479000000|2021-02-04 22:50:00|11965.3|11963.6|11964.6|11962.9|11966.9|11964.5|11963.8|11961.1|266
1612479300000|2021-02-04 22:55:00|11964.1|11961.7|11966.6|11964.2|11966.8|11964.4|11963.3|11961|314
1612479600000|2021-02-04 23:00:00|11965.7|11964|11966.4|11965.5|11967.5|11965.6|11964.2|11961.4|877
1612479900000|2021-02-04 23:05:00|11966.3|11965.4|11966.3|11965.4|11967.9|11965.9|11965.5|11963.3|558
1612480200000|2021-02-04 23:10:00|11966.4|11965.5|11966.9|11966|11968.4|11967.1|11966.2|11965.3|371
1612480500000|2021-02-04 23:15:00|11967|11966.1|11967.3|11966.4|11968.7|11967.8|11966.6|11965.7|243
1612480800000|2021-02-04 23:20:00|11967.4|11966.5|11967.8|11966.9|11968.9|11968|11967|11966.1|213
1612481100000|2021-02-04 23:25:00|11967.7|11966.8|11967.6|11966.7|11967.8|11966.9|11967.1|11966.2|144
1612481400000|2021-02-04 23:30:00|11967.4|11966.5|11969|11968.1|11969.5|11968.6|11966.9|11966|195
1612481700000|2021-02-04 23:35:00|11968.6|11967.7|11968.3|11967.4|11969.3|11968.4|11967.2|11966.3|242
1612482000000|2021-02-04 23:40:00|11968.4|11967.5|11968.6|11967.7|11969.5|11968.6|11967.3|11966.4|249
1612482300000|2021-02-04 23:45:00|11968.8|11967.9|11967|11966.1|11968.8|11967.9|11966.4|11965.5|176
1612482600000|2021-02-04 23:50:00|11967.1|11966.2|11966.4|11965.5|11967.1|11966.2|11964.8|11963.9|252
1612482900000|2021-02-04 23:55:00|11966.3|11965.4|11966.9|11966|11967.5|11966.6|11965.7|11964.8|267
1612483200000|2021-02-05 00:00:00|11966.5|11965.6|11966.6|11965.7|11967.7|11966.8|11965.6|11964.7|290
1612483500000|2021-02-05 00:05:00|11966.5|11965.6|11964.5|11963.6|11967.6|11966.7|11963.8|11962.9|386
1612483800000|2021-02-05 00:10:00|11964.6|11963.7|11964.7|11963.8|11966.5|11965.6|11963.6|11962.7|416
1612484100000|2021-02-05 00:15:00|11964.6|11963.7|11966.4|11965.5|11966.8|11965.9|11964|11963.1|359
1612484400000|2021-02-05 00:20:00|11966.3|11965.4|11966|11965.1|11968.3|11967.4|11965.7|11964.8|298
1612484700000|2021-02-05 00:25:00|11965.9|11965|11967.8|11966.9|11968.7|11967.8|11965|11964.1|351
1612485000000|2021-02-05 00:30:00|11967.6|11966.7|11971.4|11970.5|11971.5|11970.6|11967.3|11966.4|456
1612485300000|2021-02-05 00:35:00|11971.3|11970.4|11968.9|11968|11972.6|11971.7|11968.8|11967.9|326
1612485600000|2021-02-05 00:40:00|11969.1|11968.2|11968.9|11968|11969.6|11968.7|11968.7|11967.8|233
1612485900000|2021-02-05 00:45:00|11968.8|11967.9|11968.3|11967.4|11970.3|11969.4|11967.8|11966.9|327
1612486200000|2021-02-05 00:50:00|11968.4|11967.5|11968.4|11967.5|11969.3|11968.4|11967.3|11966.4|430
1612486500000|2021-02-05 00:55:00|11968.3|11967.4|11969.4|11968.5|11970.2|11969.3|11967.9|11967|357
1612486800000|2021-02-05 01:00:00|11969.2|11968.3|11968.5|11967.6|11969.4|11968.5|11967.9|11967|422
1612487100000|2021-02-05 01:05:00|11968.8|11967.9|11963.3|11962.4|11969.6|11968.7|11962.7|11961.8|423
1612487400000|2021-02-05 01:10:00|11963.6|11962.7|11965.5|11964.6|11966.8|11965.9|11963.5|11962.6|463
1612487700000|2021-02-05 01:15:00|11965.4|11964.5|11965.8|11964.9|11967.8|11966.9|11964.5|11963.6|458
1612488000000|2021-02-05 01:20:00|11965.9|11965|11966.2|11965.3|11968|11967.1|11965.4|11964.5|432
1612488300000|2021-02-05 01:25:00|11966.1|11965.2|11967.9|11967|11968.1|11967.2|11966|11965.1|510
1612488600000|2021-02-05 01:30:00|11967.8|11966.9|11967.6|11966.7|11969.6|11968.7|11967.1|11966.2|519
1612488900000|2021-02-05 01:35:00|11967.5|11966.6|11967.9|11967|11968.9|11968|11966.6|11965.7|429
1612489200000|2021-02-05 01:40:00|11967.7|11966.8|11969.4|11968.5|11969.9|11969|11967.6|11966.7|417
1612489500000|2021-02-05 01:45:00|11969.3|11968.4|11966.3|11965.4|11969.4|11968.5|11966.2|11965.3|386
1612489800000|2021-02-05 01:50:00|11966.2|11965.3|11966.6|11965.7|11968.1|11967.2|11965|11964.1|546
1612490100000|2021-02-05 01:55:00|11966.7|11965.8|11966.5|11965.6|11967.9|11967|11965.6|11964.7|430
1612490400000|2021-02-05 02:00:00|11966.3|11965.4|11967.5|11966.6|11968.8|11967.9|11966.3|11965.4|522
1612490700000|2021-02-05 02:05:00|11967.6|11966.7|11964.7|11963.8|11968.4|11967.5|11964.2|11963.3|407
1612491000000|2021-02-05 02:10:00|11964.8|11963.9|11965.3|11964.4|11965.6|11964.7|11964|11963.1|449
1612491300000|2021-02-05 02:15:00|11965.4|11964.5|11965.8|11964.9|11966.5|11965.6|11964.1|11963.2|530
1612491600000|2021-02-05 02:20:00|11965.9|11965|11964.7|11963.8|11966.8|11965.9|11964.6|11963.7|487
1612491900000|2021-02-05 02:25:00|11964.8|11963.9|11963|11962.1|11964.9|11964|11962.6|11961.7|382
1612492200000|2021-02-05 02:30:00|11963.1|11962.2|11962.9|11962|11963.9|11963|11962.3|11961.4|400
1612492500000|2021-02-05 02:35:00|11963|11962.1|11960.8|11959.9|11963.4|11962.5|11960.4|11959.5|528
1612492800000|2021-02-05 02:40:00|11960.9|11960|11956.5|11955.6|11961.9|11961|11956|11955.1|510
1612493100000|2021-02-05 02:45:00|11956.4|11955.5|11957.6|11956.7|11957.7|11956.8|11954|11953.1|571
1612493400000|2021-02-05 02:50:00|11957.5|11956.6|11956.4|11955.5|11957.8|11956.9|11955.8|11954.9|480
1612493700000|2021-02-05 02:55:00|11956.3|11955.4|11954.8|11953.9|11957.5|11956.6|11954.2|11953.3|554
1612494000000|2021-02-05 03:00:00|11954.3|11953.7|11954.8|11953.9|11956.3|11955.4|11952.5|11951.6|516
1612494300000|2021-02-05 03:05:00|11954.9|11954|11955.8|11954.9|11956.1|11955.2|11954.4|11953.5|412
1612494600000|2021-02-05 03:10:00|11955.7|11954.8|11955.3|11954.4|11956|11955.1|11954.2|11953.3|368
1612494900000|2021-02-05 03:15:00|11955.2|11954.3|11954.7|11953.8|11955.9|11955|11954.1|11953.2|337
1612495200000|2021-02-05 03:20:00|11954.8|11953.9|11955.8|11954.9|11956.3|11955.4|11954.6|11953.7|282
1612495500000|2021-02-05 03:25:00|11955.9|11955|11956.9|11956|11957|11956.1|11955.4|11954.5|284
1612495800000|2021-02-05 03:30:00|11957|11956.1|11956.7|11955.8|11958|11957.2|11955.3|11954.4|400
1612496100000|2021-02-05 03:35:00|11956.4|11955.5|11956.6|11955.7|11957.7|11956.8|11956|11955.1|387
1612496400000|2021-02-05 03:40:00|11956.4|11955.5|11955.4|11954.5|11956.6|11955.7|11954.7|11953.8|325
1612496700000|2021-02-05 03:45:00|11955.5|11954.6|11956.1|11955.2|11956.2|11955.3|11955.2|11954.3|266
1612497000000|2021-02-05 03:50:00|11956|11955.1|11956.3|11955.4|11957.4|11956.5|11955.8|11954.9|325
1612497300000|2021-02-05 03:55:00|11956.2|11955.3|11955.1|11954.2|11956.9|11956|11955|11954.1|379
1612497600000|2021-02-05 04:00:00|11955|11954.1|11956.7|11955.8|11957.7|11956.8|11954.9|11954.1|352
1612497900000|2021-02-05 04:05:00|11956.8|11955.9|11957.1|11956.2|11957.2|11956.3|11956.2|11955.3|231
1612498200000|2021-02-05 04:10:00|11957.2|11956.3|11957.4|11956.5|11957.6|11956.7|11956.7|11955.8|290
1612498500000|2021-02-05 04:15:00|11957.3|11956.4|11956.8|11955.9|11957.6|11956.7|11956.1|11955.2|281
1612498800000|2021-02-05 04:20:00|11956.7|11955.8|11957.7|11956.8|11957.9|11957|11956.7|11955.8|337
1612499100000|2021-02-05 04:25:00|11957.6|11956.7|11957|11956.1|11957.6|11956.7|11956.7|11955.8|394
1612499400000|2021-02-05 04:30:00|11957.1|11956.2|11955.6|11954.7|11957.1|11956.2|11954.7|11953.8|482
1612499700000|2021-02-05 04:35:00|11955.5|11954.6|11955|11954.1|11955.6|11954.7|11954|11953.1|395
1612500000000|2021-02-05 04:40:00|11954.6|11953.7|11955.4|11954.5|11955.7|11954.8|11954.4|11953.5|306
1612500300000|2021-02-05 04:45:00|11955.5|11954.6|11956.1|11955.2|11956.5|11955.6|11955.2|11954.3|245
1612500600000|2021-02-05 04:50:00|11956|11955.1|11956.3|11955.4|11956.5|11955.6|11955.6|11954.7|200
1612500900000|2021-02-05 04:55:00|11956.5|11955.6|11956.7|11955.8|11957|11956.1|11955.4|11954.5|290
1612501200000|2021-02-05 05:00:00|11956.9|11956|11957.3|11956.4|11957.4|11956.5|11955.8|11954.9|335
1612501500000|2021-02-05 05:05:00|11957.1|11956.2|11956.8|11955.9|11957.3|11956.4|11955.8|11954.9|369
1612501800000|2021-02-05 05:10:00|11956.9|11956|11957.1|11956.2|11957.4|11956.5|11956.6|11955.7|294
1612502100000|2021-02-05 05:15:00|11957.2|11956.3|11956.8|11955.9|11957.4|11956.5|11956.6|11955.7|206
1612502400000|2021-02-05 05:20:00|11956.9|11956|11956.9|11956|11957.3|11956.4|11955.9|11955.1|236
1612502700000|2021-02-05 05:25:00|11956.8|11955.9|11957.7|11956.8|11958|11957.1|11956.3|11955.4|328
1612503000000|2021-02-05 05:30:00|11957.6|11956.7|11959.9|11959|11960|11959.1|11957.4|11956.5|453
1612503300000|2021-02-05 05:35:00|11959.7|11958.8|11962|11961.1|11962.2|11961.3|11959.4|11958.5|506
1612503600000|2021-02-05 05:40:00|11961.7|11960.8|11960.4|11959.5|11962.4|11961.5|11960|11959.1|556
1612503900000|2021-02-05 05:45:00|11960.3|11959.4|11960.3|11959.4|11961.5|11960.6|11959.8|11958.9|438
1612504200000|2021-02-05 05:50:00|11960.4|11959.5|11960.8|11959.9|11961.2|11960.3|11959.5|11958.6|394
1612504500000|2021-02-05 05:55:00|11960.9|11960|11963.5|11962.6|11963.7|11962.8|11960.5|11959.6|565
1612504800000|2021-02-05 06:00:00|11963.6|11962.7|11962.6|11961.7|11964.3|11963.4|11962.3|11961.4|439
1612505100000|2021-02-05 06:05:00|11962.7|11961.8|11961.8|11960.9|11963.7|11962.8|11961.3|11960.4|437
1612505400000|2021-02-05 06:10:00|11961.9|11961|11960.3|11959.4|11962.8|11961.9|11960|11959.1|516
1612505700000|2021-02-05 06:15:00|11960.5|11959.6|11961.3|11960.4|11962.7|11961.8|11960.2|11959.3|408
1612506000000|2021-02-05 06:20:00|11961.4|11960.5|11963.6|11962.7|11963.6|11962.7|11961.3|11960.4|307
1612506300000|2021-02-05 06:25:00|11963.4|11962.5|11964|11963.1|11964.3|11963.4|11962.9|11962|331
1612506600000|2021-02-05 06:30:00|11964.1|11963.2|11965.2|11964.3|11965.5|11964.6|11963.7|11962.8|445
1612506900000|2021-02-05 06:35:00|11965.3|11964.4|11965.5|11964.6|11965.8|11964.9|11964|11963.1|370
1612507200000|2021-02-05 06:40:00|11965.6|11964.7|11965.2|11964.3|11966.2|11965.3|11964.8|11963.9|217
1612507500000|2021-02-05 06:45:00|11965.1|11964.2|11963.4|11962.5|11965.5|11964.6|11963.1|11962.2|293
1612507800000|2021-02-05 06:50:00|11963.3|11962.4|11965.8|11964.9|11966|11965.1|11963.3|11962.4|354
1612508100000|2021-02-05 06:55:00|11965.9|11965|11966.1|11965.2|11966.9|11966.1|11964.9|11964|462
1612508400000|2021-02-05 07:00:00|11965.8|11964.9|11965.1|11964.2|11966.5|11965.6|11964.3|11963.4|486
1612508700000|2021-02-05 07:05:00|11964.9|11964|11965.7|11964.8|11967.3|11966.4|11964.6|11963.7|417
1612509000000|2021-02-05 07:10:00|11965.8|11964.9|11966|11965.1|11967.3|11966.5|11965.5|11964.6|461
1612509300000|2021-02-05 07:15:00|11965.9|11965|11963.2|11962.3|11966|11965.1|11962.7|11961.8|533
1612509600000|2021-02-05 07:20:00|11963.3|11962.4|11962.7|11961.8|11964.1|11963.2|11961.7|11960.9|537
1612509900000|2021-02-05 07:25:00|11962.8|11961.9|11961.9|11961|11963|11962.1|11961.7|11960.8|384
1612510200000|2021-02-05 07:30:00|11961.8|11960.9|11963.4|11962.5|11963.5|11962.6|11960.2|11959.3|531
1612510500000|2021-02-05 07:35:00|11963.3|11962.4|11965.4|11964.5|11966|11965.1|11962.8|11961.9|519
1612510800000|2021-02-05 07:40:00|11965.5|11964.6|11963.4|11962.5|11966|11965.1|11963.3|11962.4|503
1612511100000|2021-02-05 07:45:00|11963.3|11962.4|11964.3|11963.4|11966|11965.1|11962.8|11961.9|439
1612511400000|2021-02-05 07:50:00|11964.4|11963.5|11964.3|11963.4|11965.7|11964.8|11963.7|11963|349
1612511700000|2021-02-05 07:55:00|11964.4|11963.5|11963.6|11963|11966|11965.3|11962.2|11961.5|431
1612512000000|2021-02-05 08:00:00|11964|11963.4|11970.5|11969.9|11971.2|11970.3|11964|11963.4|758
1612512300000|2021-02-05 08:05:00|11970.6|11970|11974.5|11973.9|11975.3|11974.7|11970|11969.2|625
1612512600000|2021-02-05 08:10:00|11974.4|11973.8|11982.5|11981.6|11983.2|11982.6|11974.1|11973.3|800
1612512900000|2021-02-05 08:15:00|11982.6|11981.7|11980.8|11980.2|11982.7|11981.8|11977.8|11977|706
1612513200000|2021-02-05 08:20:00|11981|11980.1|11978.2|11977.3|11981.5|11980.8|11977.1|11976.3|699
1612513500000|2021-02-05 08:25:00|11978.1|11977.5|11976.7|11975.8|11979.3|11978.4|11975.8|11974.9|742
1612513800000|2021-02-05 08:30:00|11976.8|11975.9|11976.9|11976|11981|11980.1|11976.1|11975.2|704
1612514100000|2021-02-05 08:35:00|11976.8|11976.2|11981.4|11980.5|11981.5|11980.7|11975.9|11975|704
1612514400000|2021-02-05 08:40:00|11981.2|11980.6|11979.4|11978.5|11981.4|11980.6|11977.4|11976.6|704
1612514700000|2021-02-05 08:45:00|11979.3|11978.4|11979.3|11978.4|11980.4|11979.6|11975.9|11975|649
1612515000000|2021-02-05 08:50:00|11979.2|11978.6|11983.6|11983|11983.7|11983|11977.2|11976.4|666
1612515300000|2021-02-05 08:55:00|11983.3|11982.7|11984.9|11984|11987.9|11987.2|11982.7|11982.1|902
1612515600000|2021-02-05 09:00:00|11985|11984.1|11986.8|11985.9|11988.4|11987.5|11984.2|11983.3|593
1612515900000|2021-02-05 09:05:00|11986.9|11986|11984.2|11983.6|11986.9|11986|11983.3|11982.6|506
1612516200000|2021-02-05 09:10:00|11984.4|11983.5|11984.4|11983.8|11985.9|11985.3|11984.2|11983.4|423
1612516500000|2021-02-05 09:15:00|11984.5|11983.6|11980.9|11980.3|11984.6|11984|11980.1|11979.4|560
1612516800000|2021-02-05 09:20:00|11981|11980.1|11981.1|11980.5|11982.1|11981.4|11980|11979.3|377
1612517100000|2021-02-05 09:25:00|11981.3|11980.4|11980.4|11979.8|11981.3|11980.6|11979.7|11978.9|403
1612517400000|2021-02-05 09:30:00|11980.5|11979.9|11981.8|11981.2|11983|11982.3|11978.5|11977.8|471
1612517700000|2021-02-05 09:35:00|11982|11981.1|11982.8|11982.2|11983|11982.3|11981.6|11980.8|379
1612518000000|2021-02-05 09:40:00|11982.9|11982.3|11978.7|11978.1|11983.2|11982.4|11978.2|11977.5|425
1612518300000|2021-02-05 09:45:00|11978.6|11978|11978.5|11977.9|11980.2|11979.4|11976.9|11976.1|499
1612518600000|2021-02-05 09:50:00|11978.6|11978|11979.4|11978.8|11981|11980.4|11978|11977.4|437
1612518900000|2021-02-05 09:55:00|11979.3|11978.7|11977.3|11976.7|11980.6|11979.9|11976.9|11976|398
1612519200000|2021-02-05 10:00:00|11977.2|11976.6|11980.4|11979.5|11981.9|11981.2|11977|11976.4|498
1612519500000|2021-02-05 10:05:00|11980.3|11979.4|11981.4|11980.5|11983.3|11982.7|11979.3|11978.7|467
1612519800000|2021-02-05 10:10:00|11981.3|11980.4|11980.4|11979.5|11983|11982.3|11979.2|11978.6|419
1612520100000|2021-02-05 10:15:00|11980.3|11979.8|11979.1|11978.5|11981.8|11981.2|11979.1|11978.3|400
1612520400000|2021-02-05 10:20:00|11979.3|11978.7|11978.7|11977.8|11981|11980.4|11978.5|11977.7|400
1612520700000|2021-02-05 10:25:00|11978.6|11977.7|11975.7|11975.1|11979.1|11978.4|11975.5|11974.9|405
1612521000000|2021-02-05 10:30:00|11975.8|11975.2|11978|11977.4|11979.2|11978.4|11975.6|11975|343
1612521300000|2021-02-05 10:35:00|11977.9|11977.3|11976.2|11975.6|11979.9|11979.3|11974.6|11974|451
1612521600000|2021-02-05 10:40:00|11976.1|11975.5|11978.1|11977.5|11978.4|11977.8|11975.6|11974.9|427
1612521900000|2021-02-05 10:45:00|11978.2|11977.6|11974.6|11974|11978.2|11977.6|11974.6|11974|499
1612522200000|2021-02-05 10:50:00|11974.7|11974.1|11977.4|11976.8|11977.7|11977.1|11974.2|11973.6|436
1612522500000|2021-02-05 10:55:00|11977.3|11976.7|11974.2|11973.6|11978.1|11977.5|11974.2|11973.6|442
1612522800000|2021-02-05 11:00:00|11974.3|11973.7|11973.3|11972.4|11975|11974.4|11968.9|11968.3|667
1612523100000|2021-02-05 11:05:00|11973.2|11972.3|11972.6|11971.7|11973.9|11973.3|11971.1|11970.2|385
1612523400000|2021-02-05 11:10:00|11972.4|11971.5|11972.6|11971.7|11973.6|11972.7|11971|11970.1|442
1612523700000|2021-02-05 11:15:00|11972.7|11971.8|11974.8|11973.9|11975.6|11974.7|11972.6|11971.7|510
1612524000000|2021-02-05 11:20:00|11974.9|11974|11976.3|11975.4|11978.4|11977.7|11974.2|11973.5|520
1612524300000|2021-02-05 11:25:00|11976.1|11975.5|11975.1|11974.5|11976.5|11975.9|11973|11972.3|356
1612524600000|2021-02-05 11:30:00|11975.2|11974.6|11974.8|11974.2|11975.7|11975|11972.8|11971.9|456
1612524900000|2021-02-05 11:35:00|11975.1|11974.5|11977.5|11976.6|11978.5|11977.6|11974.6|11973.8|467
1612525200000|2021-02-05 11:40:00|11977.4|11976.5|11978.6|11977.7|11979.3|11978.5|11976.7|11975.8|360
1612525500000|2021-02-05 11:45:00|11978.5|11977.6|11980.2|11979.6|11980.4|11979.6|11977.9|11977.1|293
1612525800000|2021-02-05 11:50:00|11980|11979.4|11980.8|11979.9|11982|11981.3|11979.5|11978.9|415
1612526100000|2021-02-05 11:55:00|11980.6|11979.7|11980|11979.4|11980.9|11980.1|11979.5|11978.8|467
1612526400000|2021-02-05 12:00:00|11980.1|11979.5|11980.4|11979.8|11981.3|11980.6|11978.8|11977.9|428
1612526700000|2021-02-05 12:05:00|11980.3|11979.7|11979|11978.4|11980.9|11980.3|11977.6|11977|403
1612527000000|2021-02-05 12:10:00|11979.2|11978.3|11979.7|11978.8|11983.5|11982.8|11977.9|11977.2|536
1612527300000|2021-02-05 12:15:00|11979.6|11979|11983|11982.4|11983.6|11983|11979.6|11978.8|496
1612527600000|2021-02-05 12:20:00|11983.1|11982.5|11985.2|11984.3|11985.2|11984.5|11981.6|11981|439
1612527900000|2021-02-05 12:25:00|11985|11984.4|11989.6|11989|11989.9|11989|11985|11984.4|584
1612528200000|2021-02-05 12:30:00|11989.7|11989.1|11989.2|11988.3|11993.8|11993|11988.9|11988|722
1612528500000|2021-02-05 12:35:00|11989|11988.1|11987|11986.4|11990.6|11989.7|11986.9|11986.2|395
1612528800000|2021-02-05 12:40:00|11986.9|11986.3|11987.1|11986.2|11987.7|11986.8|11986|11985.3|383
1612529100000|2021-02-05 12:45:00|11987.2|11986.3|11988.9|11988.3|11989.8|11989|11986.1|11985.2|480
1612529400000|2021-02-05 12:50:00|11989.1|11988.2|11990.3|11989.4|11993|11992.1|11987.5|11986.6|473
1612529700000|2021-02-05 12:55:00|11990.4|11989.5|11989.9|11989.3|11990.8|11989.9|11987.8|11987|586
1612530000000|2021-02-05 13:00:00|11989.8|11989.2|11987.5|11986.6|11990|11989.4|11987|11986.2|628
1612530300000|2021-02-05 13:05:00|11987.4|11986.5|11984|11983.4|11988.8|11988.1|11983.4|11982.5|646
1612530600000|2021-02-05 13:10:00|11984.1|11983.5|11982.7|11981.8|11985.6|11984.7|11981.5|11980.8|525
1612530900000|2021-02-05 13:15:00|11982.5|11981.9|11983.4|11982.5|11986|11985.3|11982.5|11981.7|518
1612531200000|2021-02-05 13:20:00|11983.3|11982.7|11982.6|11982|11986.1|11985.4|11982.2|11981.3|574
1612531500000|2021-02-05 13:25:00|11982.7|11981.8|11986.9|11983|11987.6|11985.1|11982.7|11981.6|542
1612531800000|2021-02-05 13:30:00|11987.3|11983.4|12001.3|12000.4|12001.3|12000.4|11986.1|11983.2|1350
1612532100000|2021-02-05 13:35:00|12000.9|11999.9|12004.3|12003.4|12005.3|12004.4|11998.5|11997.6|1392
1612532400000|2021-02-05 13:40:00|12004.5|12003.6|12001.7|12000.8|12005.9|12005|11998|11997.2|1216
1612532700000|2021-02-05 13:45:00|12001.8|12000.9|12016.6|12015.7|12024.5|12023.6|12001.4|12000.5|1517
1612533000000|2021-02-05 13:50:00|12016.7|12015.8|12012|12011.1|12020.1|12019.2|12011.2|12010.3|1254
1612533300000|2021-02-05 13:55:00|12012.1|12011.2|12004.6|12003.7|12012.7|12011.8|12002.6|12001.7|1428
1612533600000|2021-02-05 14:00:00|12004.4|12003.5|12010.1|12009.2|12011.9|12011|12001.1|12000.2|1298
1612533900000|2021-02-05 14:05:00|12010|12009.1|12007.8|12006.9|12015|12014.1|12006.4|12005.5|1214
1612534200000|2021-02-05 14:10:00|12007.6|12006.7|12005.7|12004.8|12011.9|12011|12005|12004.1|1071
1612534500000|2021-02-05 14:15:00|12005.6|12004.7|12003.9|12003|12007.7|12006.8|12002.9|12002|826
1612534800000|2021-02-05 14:20:00|12004|12003.1|12010|12009.1|12013.5|12012.6|12003|12002.1|908
1612535100000|2021-02-05 14:25:00|12009.8|12008.9|12016.6|12015.7|12019.3|12018.4|12009.7|12008.8|764
1612535400000|2021-02-05 14:30:00|12016.8|12015.9|12013|12012.1|12019.1|12018.2|12012.9|12012|643
1612535700000|2021-02-05 14:35:00|12012.6|12011.7|12014.2|12013.6|12017.6|12016.7|12012.6|12011.7|582
1612536000000|2021-02-05 14:40:00|12014.3|12013.4|12018.2|12017.3|12020.5|12019.8|12012.8|12011.9|590
1612536300000|2021-02-05 14:45:00|12018|12017.1|12016.9|12016|12022.9|12022|12016.6|12015.7|502
1612536600000|2021-02-05 14:50:00|12017.1|12016.2|12020.4|12019.5|12021.4|12020.6|12017|12016.2|559
1612536900000|2021-02-05 14:55:00|12020.7|12019.8|12021.8|12020.9|12022.1|12021.4|12016.9|12016|525
1612537200000|2021-02-05 15:00:00|12021.7|12020.8|12022.2|12021.3|12023.7|12022.8|12018.3|12017.4|803
1612537500000|2021-02-05 15:05:00|12022|12021.1|12029.9|12029|12032|12031.1|12021.3|12020.6|763
1612537800000|2021-02-05 15:10:00|12029.8|12028.9|12025.2|12024.3|12034.4|12033.5|12024.5|12023.7|794
1612538100000|2021-02-05 15:15:00|12025.1|12024.2|12024.9|12024.3|12026.1|12025.4|12023.5|12022.7|619
1612538400000|2021-02-05 15:20:00|12025|12024.4|12020.6|12019.7|12025|12024.4|12020.1|12019.2|531
1612538700000|2021-02-05 15:25:00|12020.7|12019.8|12020.7|12019.8|12022.9|12022|12020.4|12019.5|436
1612539000000|2021-02-05 15:30:00|12020.8|12019.9|12029.7|12028.8|12030.8|12030|12020.8|12019.9|709
1612539300000|2021-02-05 15:35:00|12029.6|12028.7|12026.2|12025.3|12029.8|12028.9|12025.3|12024.6|568
1612539600000|2021-02-05 15:40:00|12026.1|12025.2|12022.8|12021.9|12026.6|12025.7|12019.5|12018.8|582
1612539900000|2021-02-05 15:45:00|12022.9|12022|12023.2|12022.3|12028.2|12027.3|12022.6|12021.9|677
1612540200000|2021-02-05 15:50:00|12023|12022.4|12020.7|12019.8|12024.3|12023.4|12018.9|12018|780
1612540500000|2021-02-05 15:55:00|12020.6|12019.7|12024.3|12023.4|12026.8|12026|12020.1|12019.2|826
1612540800000|2021-02-05 16:00:00|12024.5|12023.6|12025.5|12024.6|12029.6|12028.7|12024.5|12023.6|754
1612541100000|2021-02-05 16:05:00|12025.8|12024.9|12027.4|12026.8|12028|12027.2|12024.4|12023.5|518
1612541400000|2021-02-05 16:10:00|12027.2|12026.5|12031.1|12030.2|12032.9|12032|12027.1|12026.2|586
1612541700000|2021-02-05 16:15:00|12031.2|12030.3|12026.2|12025.3|12031.6|12030.7|12025.6|12024.7|387
1612542000000|2021-02-05 16:20:00|12026.5|12025.6|12029.2|12028.3|12030.3|12029.4|12026.3|12025.4|413
1612542300000|2021-02-05 16:25:00|12029.3|12028.4|12026.1|12025.2|12029.7|12028.8|12025.4|12024.5|474
1612542600000|2021-02-05 16:30:00|12026|12025.4|12030.1|12029.2|12030.2|12029.3|12025.2|12024.6|635
1612542900000|2021-02-05 16:35:00|12030.2|12029.3|12030.6|12029.7|12032.2|12031.3|12029.5|12028.7|501
1612543200000|2021-02-05 16:40:00|12030.2|12029.3|12038|12037.1|12038.4|12037.5|12029.3|12028.6|573
1612543500000|2021-02-05 16:45:00|12037.8|12036.9|12038.1|12037.5|12038.7|12037.9|12035.3|12034.5|375
1612543800000|2021-02-05 16:50:00|12038.2|12037.6|12036.1|12035.2|12040.7|12039.8|12036|12035.2|546
1612544100000|2021-02-05 16:55:00|12036.2|12035.3|12035.3|12034.4|12037.5|12036.7|12034.1|12033.4|664
1612544400000|2021-02-05 17:00:00|12035.2|12034.3|12038.7|12037.8|12039|12038.3|12034.1|12033.2|465
1612544700000|2021-02-05 17:05:00|12038.5|12037.9|12037.7|12036.8|12038.8|12038|12035.5|12034.6|460
1612545000000|2021-02-05 17:10:00|12037.6|12036.7|12039.6|12039|12040.7|12039.9|12037.4|12036.5|445
1612545300000|2021-02-05 17:15:00|12039.7|12038.8|12039.9|12039.3|12039.9|12039.3|12038.3|12037.4|336
1612545600000|2021-02-05 17:20:00|12040|12039.4|12040.4|12039.5|12040.7|12039.8|12039.5|12038.8|335
1612545900000|2021-02-05 17:25:00|12040.5|12039.6|12040.3|12039.4|12042.4|12041.5|12039.3|12038.4|390
1612546200000|2021-02-05 17:30:00|12040.4|12039.5|12036.4|12035.5|12040.7|12040.1|12035.7|12035.1|386
1612546500000|2021-02-05 17:35:00|12036.5|12035.6|12034.3|12033.7|12037.6|12036.8|12033.8|12033|441
1612546800000|2021-02-05 17:40:00|12034.2|12033.6|12035.6|12034.7|12036.9|12036.2|12034.1|12033.2|385
1612547100000|2021-02-05 17:45:00|12035.5|12034.6|12038.9|12038|12038.9|12038|12034.8|12033.9|379
1612547400000|2021-02-05 17:50:00|12039|12038.1|12038.2|12037.3|12039.3|12038.4|12037|12036.2|312
1612547700000|2021-02-05 17:55:00|12038.1|12037.2|12038.5|12037.6|12038.6|12037.8|12035.6|12034.8|611
1612548000000|2021-02-05 18:00:00|12038.3|12037.7|12040.1|12039.5|12040.4|12039.8|12037.6|12036.8|412
1612548300000|2021-02-05 18:05:00|12040.3|12039.7|12040.7|12039.8|12041.3|12040.6|12038.7|12038|313
1612548600000|2021-02-05 18:10:00|12040.8|12039.9|12040.5|12039.6|12041.6|12040.9|12039.8|12039.1|229
1612548900000|2021-02-05 18:15:00|12040.6|12039.7|12042.4|12041.8|12043.6|12042.7|12040.3|12039.6|292
1612549200000|2021-02-05 18:20:00|12042.1|12041.5|12042.6|12041.7|12044.7|12043.8|12041.5|12040.7|287
1612549500000|2021-02-05 18:25:00|12042|12041.4|12042.7|12041.8|12043.5|12042.6|12041.4|12040.5|280
1612549800000|2021-02-05 18:30:00|12042.8|12041.9|12044.9|12044.3|12045.7|12045|12042.4|12041.5|370
1612550100000|2021-02-05 18:35:00|12044.7|12043.8|12046|12045.4|12046|12045.4|12043.9|12043.2|271
1612550400000|2021-02-05 18:40:00|12045.9|12045.3|12046.2|12045.3|12046.7|12045.9|12045.3|12044.5|260
1612550700000|2021-02-05 18:45:00|12046.4|12045.5|12047.1|12046.2|12048.1|12047.2|12046.1|12045.3|300
1612551000000|2021-02-05 18:50:00|12047.2|12046.3|12043|12042.1|12048|12047.2|12042.2|12041.5|453
1612551300000|2021-02-05 18:55:00|12042.9|12042|12043.1|12042.2|12044.1|12043.3|12042.2|12041.6|252
1612551600000|2021-02-05 19:00:00|12043.2|12042.3|12043.6|12042.7|12044.4|12043.5|12043|12042.2|287
1612551900000|2021-02-05 19:05:00|12043.5|12042.6|12043.3|12042.4|12043.8|12042.9|12042.6|12041.8|199
1612552200000|2021-02-05 19:10:00|12043.4|12042.5|12043.1|12042.2|12044.7|12043.9|12042.8|12041.9|168
1612552500000|2021-02-05 19:15:00|12042.8|12041.9|12040.4|12039.5|12042.9|12042.2|12040|12039.4|293
1612552800000|2021-02-05 19:20:00|12040.3|12039.8|12040.6|12039.7|12041|12040.2|12039.7|12038.9|216
1612553100000|2021-02-05 19:25:00|12040.8|12039.9|12042.2|12041.3|12042.2|12041.3|12040.5|12039.6|171
1612553400000|2021-02-05 19:30:00|12042.1|12041.2|12041.6|12041|12042.8|12041.9|12040.7|12040.1|266
1612553700000|2021-02-05 19:35:00|12041.8|12040.9|12042|12041.1|12042.1|12041.4|12039.8|12039|164
1612554000000|2021-02-05 19:40:00|12042.1|12041.2|12041.4|12040.8|12042.3|12041.5|12041.2|12040.6|139
1612554300000|2021-02-05 19:45:00|12041.5|12040.6|12041.7|12040.8|12042.2|12041.5|12040|12039.3|240
1612554600000|2021-02-05 19:50:00|12041.8|12040.9|12043|12042.4|12043.4|12042.6|12039.8|12039.1|287
1612554900000|2021-02-05 19:55:00|12042.9|12042.3|12043.1|12042.2|12044.3|12043.5|12042.4|12041.7|284
1612555200000|2021-02-05 20:00:00|12043.2|12042.3|12043.9|12043|12043.9|12043.2|12041|12040.2|277
1612555500000|2021-02-05 20:05:00|12043.8|12043.2|12042.1|12041.5|12043.8|12043.2|12041.2|12040.5|208
1612555800000|2021-02-05 20:10:00|12042|12041.4|12043.6|12043|12044.5|12043.8|12042|12041.3|212
1612556100000|2021-02-05 20:15:00|12043.5|12042.9|12045.4|12044.5|12045.4|12044.7|12043|12042.1|308
1612556400000|2021-02-05 20:20:00|12045.2|12044.6|12045.1|12044.2|12045.4|12044.7|12044.6|12043.7|176
1612556700000|2021-02-05 20:25:00|12045|12044.1|12046.3|12045.4|12046.5|12045.7|12045|12044.1|268
1612557000000|2021-02-05 20:30:00|12046|12045.3|12046.8|12045.9|12047.2|12046.3|12045.9|12045.1|224
1612557300000|2021-02-05 20:35:00|12046.9|12046|12045.3|12044.7|12047.1|12046.2|12044.9|12044.1|233
1612557600000|2021-02-05 20:40:00|12045.4|12044.8|12046.3|12045.4|12046.6|12045.8|12045.3|12044.6|178
1612557900000|2021-02-05 20:45:00|12046.6|12045.7|12048.6|12047.7|12050.2|12049.3|12046.5|12045.6|350
1612558200000|2021-02-05 20:50:00|12048.7|12047.8|12045.9|12045|12048.7|12047.8|12045.6|12044.7|276
1612558500000|2021-02-05 20:55:00|12046.5|12045.6|12049.6|12048.7|12050.1|12049.2|12046.5|12045.6|351
1612558800000|2021-02-05 21:00:00|12049.3|12048.4|12049.7|12048.8|12050.3|12049.5|12048.5|12047.6|281
1612559100000|2021-02-05 21:05:00|12049.6|12048.7|12049.1|12048.2|12049.6|12048.7|12048|12047|179
1612559400000|2021-02-05 21:10:00|12049.4|12048.5|12047.7|12046.8|12049.6|12048.7|12047.4|12046.5|276
1612559700000|2021-02-05 21:15:00|12047.6|12046.7|12048.6|12047.7|12049|12048.3|12047|12046.1|131
1612560000000|2021-02-05 21:20:00|12048.5|12047.6|12047.7|12046.8|12048.6|12047.7|12046.9|12046|125
1612560300000|2021-02-05 21:25:00|12047.5|12046.6|12046.9|12046|12048.2|12047.2|12046.5|12045.6|231
1612560600000|2021-02-05 21:30:00|12047.1|12046.2|12046.9|12046|12047.9|12047|12046.8|12045.9|172
1612560900000|2021-02-05 21:35:00|12047|12046.1|12047.2|12046.3|12047.3|12046.4|12046.5|12045.6|154
1612561200000|2021-02-05 21:40:00|12047.1|12046.2|12048.6|12047.7|12048.9|12047.9|12047.1|12046.2|111
1612561500000|2021-02-05 21:45:00|12048.7|12047.8|12049.8|12048.6|12050.4|12049.5|12048.5|12047.2|382
1612561800000|2021-02-05 21:50:00|12049.9|12048.7|12050|12049.1|12050.7|12049.5|12049.4|12048.2|378
1612562100000|2021-02-05 21:55:00|12050.1|12049.2|12049.7|12048.8|12050.8|12049.6|12047.3|12045.5|553
1612731600000|2021-02-07 21:00:00|12046.8|12034.8|12043.1|12037.3|12049.4|12038.9|12043.1|12034.3|28
1612731900000|2021-02-07 21:05:00|12043.3|12037.6|12044.4|12037.4|12046.7|12038.4|12041|12033.7|47
1612732200000|2021-02-07 21:10:00|12044.3|12037.3|12042.2|12031.7|12044.3|12037.3|12040.8|12030.2|50
1612732500000|2021-02-07 21:15:00|12041.7|12035.7|12042.3|12031.3|12042.5|12035.8|12041.7|12030.2|22
1612732800000|2021-02-07 21:20:00|12042.2|12031.7|12044.9|12033.9|12045.2|12035.8|12041.7|12031|30
1612733100000|2021-02-07 21:25:00|12041.8|12035.8|12042.6|12034.3|12045.8|12035.8|12039|12030.9|32
1612733400000|2021-02-07 21:30:00|12039.4|12033.4|12041.2|12033.3|12043.2|12034.3|12039.4|12033.1|24
1612733700000|2021-02-07 21:35:00|12039.8|12033.8|12039.9|12033.7|12041.7|12034.5|12039.8|12033|6
1612734000000|2021-02-07 21:40:00|12040.7|12034.7|12042.9|12035.9|12044.1|12036.2|12040.3|12031.2|42
1612734300000|2021-02-07 21:45:00|12041.3|12035.3|12042.5|12035.5|12043.2|12036.9|12041.3|12032.2|39
1612734600000|2021-02-07 21:50:00|12042.7|12036.5|12041.7|12035.2|12043.2|12037|12041.5|12033.8|24
1612734900000|2021-02-07 21:55:00|12043.8|12035.3|12042.1|12035.8|12045.1|12037.7|12041.2|12033.3|29
1612735200000|2021-02-07 22:00:00|12042.6|12036.4|12047.1|12036.9|12052.9|12042.7|12041.6|12032.9|129
1612735500000|2021-02-07 22:05:00|12045.3|12036.5|12046|12035.2|12049.2|12039.4|12041.5|12030.7|110
1612735800000|2021-02-07 22:10:00|12041.6|12034.3|12045.6|12034.5|12048.4|12038.3|12041.5|12032.5|109
1612736100000|2021-02-07 22:15:00|12046.2|12034.4|12042.8|12032.4|12049.8|12037.8|12041.2|12031.8|198
1612736400000|2021-02-07 22:20:00|12043.2|12032.5|12042.6|12036.6|12046.2|12036.8|12040.6|12031.5|191
1612736700000|2021-02-07 22:25:00|12042.7|12036.7|12042.9|12036.9|12047.1|12039.3|12041.2|12033.3|110
1612737000000|2021-02-07 22:30:00|12043.1|12039.2|12045.1|12039.5|12047.2|12042.1|12040.3|12036.2|320
1612737300000|2021-02-07 22:35:00|12043.1|12042.2|12042.6|12041.7|12047.1|12042.3|12042.1|12039.5|166
1612737600000|2021-02-07 22:40:00|12042.2|12041.3|12041.7|12040.8|12046.2|12042.5|12041.1|12039|168
1612737900000|2021-02-07 22:45:00|12044|12039.5|12045.6|12041.5|12047|12042.9|12041|12036.8|231
1612738200000|2021-02-07 22:50:00|12045.7|12041.4|12043.7|12042.8|12045.7|12043.5|12043|12040.9|99
1612738500000|2021-02-07 22:55:00|12045|12041.7|12043.5|12042.6|12045.6|12043|12043.2|12040.9|97
1612738800000|2021-02-07 23:00:00|12043.6|12042.7|12051|12050.1|12057.4|12055.2|12043.6|12041.2|1349
1612739100000|2021-02-07 23:05:00|12051.1|12050.2|12047.1|12046.2|12053.7|12050.7|12045.5|12043.5|702
1612739400000|2021-02-07 23:10:00|12047.4|12046.5|12048.6|12047.7|12050.9|12050|12046.8|12045.9|753
1612739700000|2021-02-07 23:15:00|12048.7|12047.8|12048.4|12047.5|12049.3|12048.4|12047.3|12046.4|562
1612740000000|2021-02-07 23:20:00|12048.5|12047.6|12045.9|12045|12050|12049.1|12045.9|12045|520
1612740300000|2021-02-07 23:25:00|12045.8|12044.9|12044.6|12043.7|12045.9|12045|12043.3|12042.4|346
1612740600000|2021-02-07 23:30:00|12044.8|12043.9|12045.9|12045|12047.3|12046.4|12043.8|12042.9|553
1612740900000|2021-02-07 23:35:00|12046|12045.1|12045.7|12044.8|12046.5|12045.6|12044.9|12044|252
1612741200000|2021-02-07 23:40:00|12045.8|12044.9|12047.7|12046.8|12048.6|12047.7|12045.1|12044.2|282
1612741500000|2021-02-07 23:45:00|12047.8|12046.9|12047.1|12046.2|12048.6|12047.7|12047|12046.1|296
1612741800000|2021-02-07 23:50:00|12047|12046.1|12050.4|12049.5|12050.6|12049.7|12046.9|12046|324
1612742100000|2021-02-07 23:55:00|12050.5|12049.6|12049|12048.1|12050.6|12049.7|12048.7|12047.8|232
1612742400000|2021-02-08 00:00:00|12049.1|12048.2|12052.2|12051.3|12053.1|12052.2|12048.9|12048|489
1612742700000|2021-02-08 00:05:00|12052.1|12051.2|12050.6|12049.7|12053.3|12052.4|12049.7|12048.8|415
1612743000000|2021-02-08 00:10:00|12050.5|12049.6|12048.7|12047.8|12051.5|12050.6|12047.3|12046.4|586
1612743300000|2021-02-08 00:15:00|12048.6|12047.7|12047|12046.1|12050|12049.1|12046.6|12045.7|533
1612743600000|2021-02-08 00:20:00|12047.1|12046.2|12045.5|12044.6|12047.8|12046.9|12044.9|12044|486
1612743900000|2021-02-08 00:25:00|12045.4|12044.5|12044|12043.1|12046.2|12045.3|12043.9|12043|283
1612744200000|2021-02-08 00:30:00|12043.7|12042.8|12039.9|12039|12044.6|12043.7|12039.7|12038.8|693
1612744500000|2021-02-08 00:35:00|12039.8|12038.9|12037.4|12036.5|12040.1|12039.2|12036|12035.1|671
1612744800000|2021-02-08 00:40:00|12037.6|12036.7|12038.9|12038|12040.8|12039.9|12037.3|12036.4|471
1612745100000|2021-02-08 00:45:00|12039|12038.1|12039.1|12038.2|12039.3|12038.4|12037.1|12036.2|385
1612745400000|2021-02-08 00:50:00|12039.2|12038.3|12037|12036.1|12039.5|12038.6|12035.5|12034.6|384
1612745700000|2021-02-08 00:55:00|12037.1|12036.2|12032.8|12031.9|12037.1|12036.2|12030.9|12030.1|652
1612746000000|2021-02-08 01:00:00|12033.1|12032.2|12034.5|12033.6|12035.2|12034.3|12032.2|12031.3|500
1612746300000|2021-02-08 01:05:00|12034.4|12033.5|12032.8|12031.9|12037|12036.1|12032.6|12031.7|352
1612746600000|2021-02-08 01:10:00|12032.7|12031.8|12031.8|12030.9|12032.9|12032|12030.2|12029.3|313
1612746900000|2021-02-08 01:15:00|12031.9|12031|12032.3|12031.4|12032.8|12031.9|12031.6|12030.7|207
1612747200000|2021-02-08 01:20:00|12032.5|12031.6|12035.1|12034.2|12035.4|12034.5|12031.8|12030.9|227
1612747500000|2021-02-08 01:25:00|12035|12034.1|12032.3|12031.4|12035.4|12034.5|12032.2|12031.3|212
1612747800000|2021-02-08 01:30:00|12032.2|12031.3|12033.3|12032.4|12033.4|12032.5|12030.6|12029.7|259
1612748100000|2021-02-08 01:35:00|12033.2|12032.3|12033.6|12032.7|12035.8|12034.9|12033.2|12032.3|306
1612748400000|2021-02-08 01:40:00|12033.7|12032.8|12033.7|12032.8|12035|12034.1|12033.5|12032.6|159
1612748700000|2021-02-08 01:45:00|12033.8|12032.9|12034.4|12033.5|12035.1|12034.3|12033.4|12032.5|184
1612749000000|2021-02-08 01:50:00|12034.3|12033.4|12034.8|12033.9|12035.3|12034.4|12033.5|12032.6|163
1612749300000|2021-02-08 01:55:00|12034.6|12033.7|12038.8|12037.9|12039.1|12038.2|12034.6|12033.7|267
1612749600000|2021-02-08 02:00:00|12038.9|12038|12036.3|12035.4|12038.9|12038|12036.2|12035.3|209
1612749900000|2021-02-08 02:05:00|12036.5|12035.6|12032|12031.1|12036.7|12035.8|12031.8|12030.9|256
1612750200000|2021-02-08 02:10:00|12031.9|12031|12034.2|12033.3|12034.8|12033.9|12031.9|12031|204
1612750500000|2021-02-08 02:15:00|12034.1|12033.2|12033.8|12032.9|12034.9|12034|12033.3|12032.5|217
1612750800000|2021-02-08 02:20:00|12033.7|12032.8|12033.6|12032.7|12033.9|12033.1|12032.3|12031.5|187
1612751100000|2021-02-08 02:25:00|12033.7|12032.8|12033.6|12032.7|12033.8|12032.9|12032.7|12031.8|142
1612751400000|2021-02-08 02:30:00|12033.7|12032.8|12035.3|12034.4|12035.9|12035.1|12033.3|12032.5|237
1612751700000|2021-02-08 02:35:00|12035.4|12034.5|12035.4|12034.5|12036.7|12035.8|12034.8|12033.9|202
1612752000000|2021-02-08 02:40:00|12035.5|12034.6|12035|12034.1|12037.2|12036.4|12034.8|12033.9|159
1612752300000|2021-02-08 02:45:00|12034.8|12033.9|12034.4|12033.5|12036|12035.1|12034.2|12033.4|170
1612752600000|2021-02-08 02:50:00|12034.2|12033.6|12034.6|12034|12034.9|12034|12033.4|12032.5|182
1612752900000|2021-02-08 02:55:00|12034.8|12033.9|12036.9|12036|12037.9|12037|12034.1|12033.2|164
1612753200000|2021-02-08 03:00:00|12036.6|12035.7|12037.4|12036.5|12037.6|12036.7|12035.4|12034.5|252
1612753500000|2021-02-08 03:05:00|12037.3|12036.4|12037.3|12036.4|12038.3|12037.4|12036.9|12036|163
1612753800000|2021-02-08 03:10:00|12037.5|12036.6|12038.6|12037.7|12038.6|12037.9|12037.2|12036.3|81
1612754100000|2021-02-08 03:15:00|12038.9|12038|12039.1|12038.2|12039.5|12038.6|12037.8|12036.9|165
1612754400000|2021-02-08 03:20:00|12039|12038.1|12038.4|12037.5|12039.6|12038.8|12037.7|12036.9|192
1612754700000|2021-02-08 03:25:00|12038.5|12037.6|12037.7|12036.8|12039.6|12038.7|12037.4|12036.5|202
1612755000000|2021-02-08 03:30:00|12037.8|12036.9|12037.5|12036.6|12038.5|12037.7|12037.3|12036.4|212
1612755300000|2021-02-08 03:35:00|12037.4|12036.5|12037.5|12036.6|12037.9|12037.2|12037.2|12036.4|65
1612755600000|2021-02-08 03:40:00|12037.6|12036.7|12037.8|12036.9|12039|12038.1|12037.4|12036.7|86
1612755900000|2021-02-08 03:45:00|12037.9|12037|12037.4|12036.5|12038|12037.2|12036.5|12035.6|138
1612756200000|2021-02-08 03:50:00|12037.5|12036.6|12037.3|12036.7|12037.9|12037|12037.1|12036.4|82
1612756500000|2021-02-08 03:55:00|12037.5|12036.6|12038.9|12038|12039|12038.1|12037.3|12036.5|72
1612756800000|2021-02-08 04:00:00|12039|12038.1|12038.4|12037.5|12039.2|12038.3|12038.3|12037.4|84
1612757100000|2021-02-08 04:05:00|12038.5|12037.6|12039.3|12038.4|12039.3|12038.4|12037.8|12036.9|142
1612757400000|2021-02-08 04:10:00|12039.5|12038.6|12039.8|12038.9|12040.4|12039.8|12039.3|12038.4|120
1612757700000|2021-02-08 04:15:00|12039.9|12039|12038.9|12038|12039.9|12039|12038.2|12037.3|128
1612758000000|2021-02-08 04:20:00|12038.8|12037.9|12038.2|12037.6|12039.2|12038.3|12038.1|12037.4|128
1612758300000|2021-02-08 04:25:00|12038.1|12037.5|12037.7|12036.8|12038.7|12037.8|12037.6|12036.7|96
1612758600000|2021-02-08 04:30:00|12037.8|12036.9|12036.1|12035.5|12037.8|12036.9|12036|12035.2|127
1612758900000|2021-02-08 04:35:00|12035.9|12035.3|12037.1|12036.2|12037.2|12036.3|12035.9|12035.1|130
1612759200000|2021-02-08 04:40:00|12037|12036.1|12036.8|12035.9|12037.4|12036.5|12036.6|12035.9|84
1612759500000|2021-02-08 04:45:00|12036.7|12035.8|12036.8|12035.9|12037.4|12036.5|12035.8|12034.9|127
1612759800000|2021-02-08 04:50:00|12036.6|12035.7|12036.6|12035.7|12036.9|12036|12036.3|12035.4|112
1612760100000|2021-02-08 04:55:00|12036.5|12035.9|12035.2|12034.3|12037.2|12036.3|12034.9|12034|162
1612760400000|2021-02-08 05:00:00|12035.3|12034.6|12037.9|12037|12038.1|12037.2|12035.1|12034.3|121
1612760700000|2021-02-08 05:05:00|12037.8|12036.9|12039.5|12038.6|12039.6|12038.9|12037.8|12036.9|148
1612761000000|2021-02-08 05:10:00|12039.4|12038.5|12040|12039.1|12041.6|12040.7|12039.3|12038.4|175
1612761300000|2021-02-08 05:15:00|12040.2|12039.3|12042.1|12041.2|12043.2|12042.3|12040|12039.1|121
1612761600000|2021-02-08 05:20:00|12042.2|12041.3|12042.4|12041.5|12042.5|12041.6|12041.9|12041|94
1612761900000|2021-02-08 05:25:00|12042.5|12041.6|12042.4|12041.8|12043.1|12042.4|12042|12041.1|100
1612762200000|2021-02-08 05:30:00|12042.6|12041.7|12041.8|12040.9|12042.9|12042.2|12040.3|12039.4|180
1612762500000|2021-02-08 05:35:00|12041.7|12040.8|12039.8|12038.9|12041.8|12040.9|12039.7|12038.8|126
1612762800000|2021-02-08 05:40:00|12039.9|12039|12039.6|12038.7|12040.4|12039.5|12039.1|12038.3|147
1612763100000|2021-02-08 05:45:00|12039.7|12038.8|12039.3|12038.4|12040.4|12039.5|12039.3|12038.4|141
1612763400000|2021-02-08 05:50:00|12039.4|12038.5|12038.3|12037.4|12039.9|12039|12038.2|12037.3|147
1612763700000|2021-02-08 05:55:00|12038.2|12037.3|12037.1|12036.2|12039.4|12038.6|12036.8|12036.1|275
1612764000000|2021-02-08 06:00:00|12037.2|12036.3|12037.8|12036.9|12039.1|12038.2|12036.9|12036|234
1612764300000|2021-02-08 06:05:00|12037.7|12036.8|12040.2|12039.3|12040.2|12039.5|12037.1|12036.3|138
1612764600000|2021-02-08 06:10:00|12040.1|12039.2|12037.9|12037|12040.2|12039.4|12037.8|12037|160
1612764900000|2021-02-08 06:15:00|12038|12037.1|12038.3|12037.4|12039.1|12038.2|12037.7|12036.8|160
1612765200000|2021-02-08 06:20:00|12038.5|12037.6|12038.2|12037.3|12039.4|12038.5|12038.1|12037.2|147
1612765500000|2021-02-08 06:25:00|12038.1|12037.2|12035.1|12034.2|12038.5|12037.7|12034.8|12034|249
1612765800000|2021-02-08 06:30:00|12035|12034.1|12036.9|12036|12036.9|12036.2|12033.9|12033.2|197
1612766100000|2021-02-08 06:35:00|12036.5|12035.6|12035.7|12034.8|12036.6|12035.7|12034.7|12034|160
1612766400000|2021-02-08 06:40:00|12035.6|12034.7|12034.8|12033.9|12036.4|12035.6|12033.8|12032.9|181
1612766700000|2021-02-08 06:45:00|12034.9|12034|12035.2|12034.3|12036|12035.1|12034.7|12033.8|143
1612767000000|2021-02-08 06:50:00|12035.1|12034.2|12035.4|12034.5|12035.8|12034.9|12034.6|12033.7|106
1612767300000|2021-02-08 06:55:00|12035.5|12034.6|12039.6|12038.7|12040.1|12039.2|12035.5|12034.6|267
1612767600000|2021-02-08 07:00:00|12039.5|12038.6|12038.8|12037.9|12040|12039.2|12037.7|12036.8|292
1612767900000|2021-02-08 07:05:00|12038.9|12038|12035.7|12034.8|12039|12038.3|12035.3|12034.4|255
1612768200000|2021-02-08 07:10:00|12035.8|12034.9|12035.4|12034.5|12035.8|12034.9|12032.5|12031.6|307
1612768500000|2021-02-08 07:15:00|12035.3|12034.4|12033.3|12032.4|12035.3|12034.4|12033|12032.1|240
1612768800000|2021-02-08 07:20:00|12033.4|12032.5|12036.5|12035.6|12036.7|12035.8|12032.6|12031.8|221
1612769100000|2021-02-08 07:25:00|12036.4|12035.5|12038.4|12037.5|12038.7|12037.8|12036.3|12035.4|283
1612769400000|2021-02-08 07:30:00|12038.5|12037.6|12038.9|12038|12039.2|12038.3|12035.9|12035|314
1612769700000|2021-02-08 07:35:00|12038.8|12037.9|12042.1|12041.2|12042.5|12041.6|12037.8|12036.9|308
1612770000000|2021-02-08 07:40:00|12042|12041.1|12046.3|12045.4|12047.8|12046.9|12042|12041.1|383
1612770300000|2021-02-08 07:45:00|12046.4|12045.5|12048.4|12047.5|12048.6|12047.7|12045|12044.1|233
1612770600000|2021-02-08 07:50:00|12048.3|12047.4|12046|12045.1|12049.4|12048.5|12045.7|12044.8|249
1612770900000|2021-02-08 07:55:00|12045.9|12045|12041.3|12040.4|12045.9|12045|12039.8|12039.1|428
1612771200000|2021-02-08 08:00:00|12041.2|12040.3|12045.6|12044.7|12045.7|12044.8|12040|12039.1|526
1612771500000|2021-02-08 08:05:00|12045.7|12044.8|12046.1|12045.2|12046.2|12045.4|12042|12041.1|448
1612771800000|2021-02-08 08:10:00|12046.2|12045.3|12047.1|12046.2|12048.2|12047.4|12045|12044.1|387
1612772100000|2021-02-08 08:15:00|12047.2|12046.3|12038.7|12037.8|12047.9|12047|12035.2|12034.3|496
1612772400000|2021-02-08 08:20:00|12038.6|12037.7|12039.6|12038.7|12043.2|12042.4|12038.2|12037.3|422
1612772700000|2021-02-08 08:25:00|12039.5|12038.6|12031.2|12030.3|12040.3|12039.4|12029.4|12028.5|464
1612773000000|2021-02-08 08:30:00|12031.4|12030.5|12034|12033.1|12034.6|12033.8|12029.7|12028.8|392
1612773300000|2021-02-08 08:35:00|12033.8|12032.9|12033.6|12032.7|12036.1|12035.2|12031.8|12030.9|440
1612773600000|2021-02-08 08:40:00|12033.5|12032.6|12031.2|12030.3|12033.8|12032.9|12030.9|12030|382
1612773900000|2021-02-08 08:45:00|12031.1|12030.2|12026.7|12026.1|12032.9|12032|12026|12025.1|453
1612774200000|2021-02-08 08:50:00|12026.8|12025.8|12027.5|12026.6|12028.2|12027.3|12025.7|12024.9|399
1612774500000|2021-02-08 08:55:00|12027.7|12026.8|12031.3|12030.4|12031.5|12030.6|12026.1|12025.2|394
1612774800000|2021-02-08 09:00:00|12031.4|12030.5|12034.7|12033.8|12035.7|12034.8|12030.5|12029.7|444
1612775100000|2021-02-08 09:05:00|12034.8|12033.9|12032.4|12031.8|12035.3|12034.4|12031.4|12030.6|386
1612775400000|2021-02-08 09:10:00|12032.3|12031.5|12031.2|12030.3|12032.5|12031.6|12029.5|12028.8|458
1612775700000|2021-02-08 09:15:00|12031.3|12030.4|12028.6|12027.7|12031.6|12030.7|12027.3|12026.6|393
1612776000000|2021-02-08 09:20:00|12028.7|12027.8|12027.5|12026.6|12029.2|12028.3|12025.2|12024.3|298
1612776300000|2021-02-08 09:25:00|12027.4|12026.8|12027.3|12026.4|12029.6|12028.8|12025.9|12025|382
1612776600000|2021-02-08 09:30:00|12027.4|12026.5|12028.8|12028.2|12029.7|12028.8|12024.5|12023.6|470
1612776900000|2021-02-08 09:35:00|12029|12028.1|12028.1|12027.2|12029|12028.2|12026.2|12025.3|333
1612777200000|2021-02-08 09:40:00|12027.7|12027.1|12029.8|12028.9|12029.8|12028.9|12026.2|12025.4|397
1612777500000|2021-02-08 09:45:00|12029.7|12028.8|12028.8|12027.9|12031.3|12030.4|12028.1|12027.2|382
1612777800000|2021-02-08 09:50:00|12028.7|12027.8|12029|12028.4|12030.2|12029.3|12028.4|12027.5|342
1612778100000|2021-02-08 09:55:00|12028.7|12027.8|12028.6|12027.7|12029.4|12028.7|12027.6|12026.7|394
1612778400000|2021-02-08 10:00:00|12028.7|12027.8|12028.1|12027.2|12031.3|12030.4|12028|12027.1|392
1612778700000|2021-02-08 10:05:00|12028|12027.1|12027|12026.1|12028.1|12027.2|12025.4|12024.7|341
1612779000000|2021-02-08 10:10:00|12027.1|12026.2|12025.2|12024.3|12027.8|12026.9|12023.7|12022.9|378
1612779300000|2021-02-08 10:15:00|12025.6|12024.7|12025|12024.4|12026|12025.2|12024.5|12023.6|299
1612779600000|2021-02-08 10:20:00|12024.9|12024.3|12024.7|12023.8|12026.8|12025.9|12024.4|12023.5|308
1612779900000|2021-02-08 10:25:00|12024.6|12023.7|12027.3|12026.4|12027.4|12026.6|12023.9|12023.1|612
1612780200000|2021-02-08 10:30:00|12027.4|12026.5|12025.2|12024.3|12029.2|12028.3|12023.7|12022.8|451
1612780500000|2021-02-08 10:35:00|12025.3|12024.7|12025.5|12024.6|12026.3|12025.4|12024.3|12023.6|344
1612780800000|2021-02-08 10:40:00|12025.3|12024.7|12027.8|12026.9|12028|12027.1|12024.9|12024.2|347
1612781100000|2021-02-08 10:45:00|12028|12027.1|12033.7|12032.8|12034.1|12033.5|12028|12027.1|496
1612781400000|2021-02-08 10:50:00|12033.8|12032.9|12030.5|12029.6|12035.2|12034.3|12030.5|12029.6|484
1612781700000|2021-02-08 10:55:00|12030.6|12029.7|12032.8|12031.9|12034.2|12033.4|12030.6|12029.7|462
1612782000000|2021-02-08 11:00:00|12032.7|12031.8|12030.5|12029.6|12033.8|12032.9|12029.4|12028.8|369
1612782300000|2021-02-08 11:05:00|12030.6|12029.7|12032.4|12031.5|12033.9|12033.1|12030.5|12029.6|346
1612782600000|2021-02-08 11:10:00|12032.3|12031.4|12034.7|12033.8|12035.2|12034.4|12030.4|12029.8|405
1612782900000|2021-02-08 11:15:00|12034.6|12033.7|12030.9|12030.3|12034.7|12033.9|12030.8|12029.9|313
1612783200000|2021-02-08 11:20:00|12031|12030.4|12033.7|12032.8|12035.1|12034.2|12030.8|12030.1|393
1612783500000|2021-02-08 11:25:00|12033.6|12032.7|12033.1|12032.2|12035.2|12034.4|12032.5|12031.6|333
1612783800000|2021-02-08 11:30:00|12032.9|12032.3|12033.8|12033.2|12034.4|12033.7|12031.1|12030.3|350
1612784100000|2021-02-08 11:35:00|12034|12033.1|12038.5|12037.9|12039.8|12038.9|12033.4|12032.8|436
1612784400000|2021-02-08 11:40:00|12038.7|12037.8|12036.1|12035.2|12039.4|12038.5|12034.5|12033.7|495
1612784700000|2021-02-08 11:45:00|12035.9|12035|12032.6|12031.7|12036.1|12035.5|12032.5|12031.7|360
1612785000000|2021-02-08 11:50:00|12032.4|12031.5|12031.8|12030.9|12033|12032.3|12030.3|12029.4|367
1612785300000|2021-02-08 11:55:00|12031.7|12030.8|12030.2|12029.3|12032.5|12031.7|12030|12029.1|477
1612785600000|2021-02-08 12:00:00|12030.3|12029.4|12028.8|12028.2|12031.1|12030.4|12027.3|12026.7|477
1612785900000|2021-02-08 12:05:00|12028.9|12028.3|12027.4|12026.8|12029.6|12028.8|12027.4|12026.7|328
1612786200000|2021-02-08 12:10:00|12027.6|12026.7|12030.9|12030|12031.2|12030.3|12027.5|12026.6|378
1612786500000|2021-02-08 12:15:00|12030.8|12029.9|12027.9|12027|12032.9|12032|12027.6|12026.7|382
1612786800000|2021-02-08 12:20:00|12028|12027.1|12026.2|12025.6|12028.7|12027.8|12025.5|12024.6|417
1612787100000|2021-02-08 12:25:00|12026.3|12025.7|12023.7|12022.8|12026.4|12025.7|12023.4|12022.5|477
1612787400000|2021-02-08 12:30:00|12023.6|12022.7|12025.9|12025|12028|12027.1|12022.8|12021.9|464
1612787700000|2021-02-08 12:35:00|12025.8|12024.9|12024.7|12024.1|12027.1|12026.2|12021.8|12021|553
1612788000000|2021-02-08 12:40:00|12024.9|12024|12021.1|12020.2|12025.6|12024.8|12020.1|12019.4|482
1612788300000|2021-02-08 12:45:00|12021|12020.1|12026.2|12025.3|12026.3|12025.4|12020.9|12020.1|398
1612788600000|2021-02-08 12:50:00|12026.3|12025.4|12026.4|12025.8|12027.8|12027|12025.2|12024.5|575
1612788900000|2021-02-08 12:55:00|12026.6|12026|12026.6|12026|12030.3|12029.7|12026.4|12025.7|766
1612789200000|2021-02-08 13:00:00|12026.8|12026.2|12027.2|12026.3|12030.2|12029.5|12025.8|12025.2|760
1612789500000|2021-02-08 13:05:00|12027.4|12026.8|12025.2|12024.6|12027.7|12027.1|12024|12023.1|663
1612789800000|2021-02-08 13:10:00|12025.3|12024.7|12025.5|12024.6|12026.8|12025.9|12022.7|12022.1|604
1612790100000|2021-02-08 13:15:00|12025.4|12024.5|12025.9|12025.3|12026.3|12025.6|12023.7|12022.9|456
1612790400000|2021-02-08 13:20:00|12026.2|12025.4|12022.9|12022.3|12026.3|12025.5|12022.9|12022.1|519
1612790700000|2021-02-08 13:25:00|12022.5|12021.9|12023.2|12022.3|12024.3|12023.6|12021.8|12021|414
1612791000000|2021-02-08 13:30:00|12023.1|12022.2|12025.4|12024.5|12025.4|12024.7|12020.6|12019.7|461
1612791300000|2021-02-08 13:35:00|12025.3|12024.4|12032.1|12031.5|12032.3|12031.5|12024.5|12023.9|549
1612791600000|2021-02-08 13:40:00|12032.3|12031.4|12037.1|12036.2|12037.4|12036.6|12031.8|12031|638
1612791900000|2021-02-08 13:45:00|12036.9|12036|12037.8|12036.9|12038.9|12038.3|12034.1|12033.4|617
1612792200000|2021-02-08 13:50:00|12037.7|12036.8|12040.6|12039.7|12040.7|12039.8|12037.3|12036.4|531
1612792500000|2021-02-08 13:55:00|12040.7|12039.8|12038.1|12037.2|12044.7|12043.9|12038|12037.1|833
1612792800000|2021-02-08 14:00:00|12038|12037.1|12038.4|12037.5|12042.3|12041.6|12037.6|12036.7|605
1612793100000|2021-02-08 14:05:00|12038.3|12037.4|12041.4|12040.5|12042|12041.3|12037.9|12037.1|662
1612793400000|2021-02-08 14:10:00|12041.5|12040.6|12044.5|12043.6|12046.3|12045.4|12041.4|12040.5|753
1612793700000|2021-02-08 14:15:00|12044.4|12043.5|12045.9|12045|12046.6|12045.7|12044.3|12043.4|483
1612794000000|2021-02-08 14:20:00|12046.2|12045.3|12042.8|12042.2|12046.5|12045.8|12042.8|12042.2|395
1612794300000|2021-02-08 14:25:00|12042.9|12042.3|12046.4|12045.5|12046.7|12045.8|12042.5|12041.6|376
1612794600000|2021-02-08 14:30:00|12046|12045.1|12054.8|12053.9|12059.3|12058|12045.7|12045|696
1612794900000|2021-02-08 14:35:00|12054.9|12054|12057|12056.1|12058.4|12057.5|12054.6|12054|602
1612795200000|2021-02-08 14:40:00|12057.1|12056.2|12060.9|12060.3|12064.3|12063.4|12056.1|12055.2|644
1612795500000|2021-02-08 14:45:00|12061.2|12060.2|12060.6|12059.7|12063.6|12062.9|12060.6|12059.7|561
1612795800000|2021-02-08 14:50:00|12060.7|12059.8|12059.1|12058.2|12061.1|12060.5|12056.4|12055.6|506
1612796100000|2021-02-08 14:55:00|12059.2|12058.3|12056.8|12055.9|12059.6|12058.7|12054.1|12053.4|668
1612796400000|2021-02-08 15:00:00|12056.9|12056|12063.7|12063.1|12064.4|12063.5|12056.3|12055.5|714
1612796700000|2021-02-08 15:05:00|12063.8|12063.2|12057.7|12056.8|12066.4|12065.7|12056.2|12055.3|741
1612797000000|2021-02-08 15:10:00|12057.5|12056.6|12057.1|12056.2|12059|12058.1|12055|12054.3|567
1612797300000|2021-02-08 15:15:00|12057.2|12056.3|12060.2|12059.3|12060.3|12059.6|12056|12055.4|560
1612797600000|2021-02-08 15:20:00|12060.3|12059.4|12058.2|12057.3|12062.9|12062|12057.4|12056.5|578
1612797900000|2021-02-08 15:25:00|12058.3|12057.4|12059.7|12058.8|12062|12061.1|12056.4|12055.7|700
1612798200000|2021-02-08 15:30:00|12059.5|12058.6|12057.7|12057.1|12061.4|12060.5|12057.2|12056.3|591
1612798500000|2021-02-08 15:35:00|12057.6|12057|12055|12054.1|12060.9|12060.2|12054.1|12053.3|650
1612798800000|2021-02-08 15:40:00|12055.2|12054.3|12057.3|12056.4|12057.8|12057.1|12053.8|12052.9|592
1612799100000|2021-02-08 15:45:00|12057.4|12056.5|12050.3|12049.4|12057.6|12057|12050|12049.1|646
1612799400000|2021-02-08 15:50:00|12050.4|12049.5|12048.6|12047.7|12052.5|12051.6|12047.7|12046.8|711
1612799700000|2021-02-08 15:55:00|12048.9|12048|12047.3|12046.4|12050.7|12050|12046.8|12046|919
1612800000000|2021-02-08 16:00:00|12047.2|12046.3|12047.4|12046.8|12049.3|12048.5|12045.4|12044.8|679
1612800300000|2021-02-08 16:05:00|12047.3|12046.7|12049.9|12049|12051|12050.3|12045.8|12045.1|495
1612800600000|2021-02-08 16:10:00|12049.8|12048.9|12046.8|12045.9|12052.5|12051.7|12045.4|12044.7|441
1612800900000|2021-02-08 16:15:00|12046.9|12046|12040.5|12039.6|12047.1|12046.3|12039.8|12039.2|589
1612801200000|2021-02-08 16:20:00|12040.4|12039.8|12033.9|12033.3|12040.5|12039.8|12033.5|12032.6|598
1612801500000|2021-02-08 16:25:00|12034.1|12033.2|12039.6|12039|12040|12039.1|12034.1|12033.2|557
1612801800000|2021-02-08 16:30:00|12039.5|12038.9|12038.4|12037.5|12040.7|12039.9|12037.3|12036.7|555
1612802100000|2021-02-08 16:35:00|12038.5|12037.6|12037.2|12036.3|12040.4|12039.8|12037|12036.1|479
1612802400000|2021-02-08 16:40:00|12037.1|12036.2|12037.5|12036.9|12039.4|12038.7|12035.8|12035|568
1612802700000|2021-02-08 16:45:00|12037.6|12037|12040.2|12039.3|12040.2|12039.5|12036.8|12036.1|425
1612803000000|2021-02-08 16:50:00|12039.6|12039|12044.8|12043.9|12045.9|12045.2|12039.6|12039|613
1612803300000|2021-02-08 16:55:00|12044.9|12044|12045.1|12044.2|12046.1|12045.3|12043.6|12042.7|665
1612803600000|2021-02-08 17:00:00|12045.2|12044.3|12045|12044.4|12045.3|12044.7|12043.1|12042.2|487
1612803900000|2021-02-08 17:05:00|12045.1|12044.5|12048.6|12047.7|12049.5|12048.7|12044|12043.3|432
1612804200000|2021-02-08 17:10:00|12048.7|12047.8|12048.1|12047.2|12048.7|12047.9|12045.9|12045.1|462
1612804500000|2021-02-08 17:15:00|12048|12047.4|12046|12045.1|12048.7|12047.9|12045.7|12044.8|329
1612804800000|2021-02-08 17:20:00|12046.3|12045.4|12048.5|12047.6|12049.7|12048.9|12046|12045.3|346
1612805100000|2021-02-08 17:25:00|12048.6|12047.7|12047.2|12046.6|12049|12048.1|12046.9|12046.2|263
1612805400000|2021-02-08 17:30:00|12047.1|12046.5|12048.6|12047.7|12048.8|12047.9|12046.6|12045.7|266
1612805700000|2021-02-08 17:35:00|12048.7|12047.8|12050.3|12049.4|12050.6|12049.9|12048.5|12047.7|325
1612806000000|2021-02-08 17:40:00|12050.1|12049.2|12051.7|12050.8|12051.8|12050.9|12049.7|12048.9|258
1612806300000|2021-02-08 17:45:00|12051.6|12050.7|12048.6|12047.7|12052.1|12051.2|12048.2|12047.6|271
1612806600000|2021-02-08 17:50:00|12048.8|12047.9|12045.4|12044.5|12049|12048.3|12045.4|12044.5|439
1612806900000|2021-02-08 17:55:00|12045.2|12044.6|12047.8|12046.9|12047.8|12046.9|12042.7|12041.8|513
1612807200000|2021-02-08 18:00:00|12047.7|12046.8|12044.5|12043.6|12047.8|12047|12044.2|12043.4|373
1612807500000|2021-02-08 18:05:00|12044.4|12043.5|12046.6|12045.7|12046.6|12045.7|12044.3|12043.4|247
1612807800000|2021-02-08 18:10:00|12046.4|12045.8|12048.6|12047.7|12048.8|12048.2|12046.3|12045.5|279
1612808100000|2021-02-08 18:15:00|12048.5|12047.6|12047.4|12046.5|12048.5|12047.6|12046.6|12045.7|303
1612808400000|2021-02-08 18:20:00|12047.3|12046.4|12048.5|12047.6|12049.6|12048.9|12047.3|12046.4|351
1612808700000|2021-02-08 18:25:00|12048.4|12047.5|12048.8|12048.2|12049.1|12048.5|12047.2|12046.5|267
1612809000000|2021-02-08 18:30:00|12048.7|12048.1|12048.5|12047.6|12049.1|12048.5|12047.3|12046.4|223
1612809300000|2021-02-08 18:35:00|12048.6|12047.7|12049.5|12048.9|12049.7|12049|12048.4|12047.6|237
1612809600000|2021-02-08 18:40:00|12049.6|12048.7|12050.2|12049.6|12051.6|12050.7|12049.4|12048.7|194
1612809900000|2021-02-08 18:45:00|12050.1|12049.5|12050.1|12049.2|12050.9|12050|12049.5|12048.7|174
1612810200000|2021-02-08 18:50:00|12050|12049.1|12049.1|12048.5|12051.1|12050.3|12049.1|12048.4|257
1612810500000|2021-02-08 18:55:00|12049|12048.1|12050.3|12049.7|12051|12050.3|12048.9|12048|258
1612810800000|2021-02-08 19:00:00|12050.4|12049.8|12049.9|12049.3|12051|12050.3|12049.2|12048.4|256
1612811100000|2021-02-08 19:05:00|12050|12049.4|12051.6|12050.7|12051.7|12050.8|12050|12049.2|171
1612811400000|2021-02-08 19:10:00|12051.7|12050.8|12051.5|12050.9|12052.1|12051.4|12050.5|12049.8|141
1612811700000|2021-02-08 19:15:00|12051.4|12050.8|12049.9|12049|12051.9|12051|12049.8|12048.9|203
1612812000000|2021-02-08 19:20:00|12050|12049.1|12051.7|12050.8|12052.1|12051.3|12049.1|12048.4|250
1612812300000|2021-02-08 19:25:00|12051.6|12050.7|12052.5|12051.6|12053.5|12052.7|12051.6|12050.7|231
1612812600000|2021-02-08 19:30:00|12052.1|12051.2|12052|12051.1|12052.6|12051.9|12050.9|12050.1|275
1612812900000|2021-02-08 19:35:00|12052.1|12051.2|12053.5|12052.6|12054.2|12053.3|12051.7|12050.8|207
1612813200000|2021-02-08 19:40:00|12053.6|12052.7|12053.2|12052.3|12053.7|12053.1|12052.9|12052.1|168
1612813500000|2021-02-08 19:45:00|12053.3|12052.4|12054.5|12053.6|12058.2|12057|12052.8|12051.9|287
1612813800000|2021-02-08 19:50:00|12054.4|12053.5|12055.2|12054.6|12055.5|12054.8|12054.1|12053.2|266
1612814100000|2021-02-08 19:55:00|12055.3|12054.7|12056|12055.1|12057.6|12056.9|12054.9|12054|372
1612814400000|2021-02-08 20:00:00|12055.8|12055.2|12053.4|12052.5|12056.5|12055.8|12053.3|12052.5|257
1612814700000|2021-02-08 20:05:00|12053.3|12052.7|12054.1|12053.2|12054.1|12053.2|12051.9|12051|350
1612815000000|2021-02-08 20:10:00|12054|12053.1|12056.6|12055.7|12056.6|12055.8|12053.9|12053|224
1612815300000|2021-02-08 20:15:00|12056.4|12055.8|12055.6|12054.7|12056.6|12055.8|12054.7|12053.9|239
1612815600000|2021-02-08 20:20:00|12055.5|12054.9|12056.9|12056|12057.3|12056.5|12055|12054.1|241
1612815900000|2021-02-08 20:25:00|12056.7|12056.1|12055.3|12054.4|12056.7|12056.1|12054.7|12053.8|283
1612816200000|2021-02-08 20:30:00|12055.4|12054.5|12056.4|12055.8|12056.8|12056.1|12055.1|12054.4|220
1612816500000|2021-02-08 20:35:00|12056.3|12055.7|12057.5|12056.6|12057.9|12057.2|12055.8|12055.1|203
1612816800000|2021-02-08 20:40:00|12057.6|12056.7|12055.3|12054.4|12058.1|12057.2|12054.7|12053.8|282
1612817100000|2021-02-08 20:45:00|12055.2|12054.3|12053.3|12052.4|12056|12055.2|12052.8|12052.1|229
1612817400000|2021-02-08 20:50:00|12053.1|12052.2|12052.1|12051.5|12053.5|12052.7|12051.9|12051.1|304
1612817700000|2021-02-08 20:55:00|12052.2|12051.6|12052.4|12051.5|12052.4|12051.7|12050.8|12049.9|271
1612818000000|2021-02-08 21:00:00|12052.2|12051.3|12050.1|12049.2|12052.3|12051.4|12049.6|12048.7|256
1612818300000|2021-02-08 21:05:00|12050.3|12049.4|12051.7|12050.8|12051.7|12050.8|12050.2|12049.3|150
1612818600000|2021-02-08 21:10:00|12051.6|12050.7|12050.4|12049.5|12051.8|12050.9|12050.1|12049.2|161
1612818900000|2021-02-08 21:15:00|12050.3|12049.4|12050.2|12049.3|12050.7|12049.9|12049.6|12048.7|106
1612819200000|2021-02-08 21:20:00|12050.1|12049.2|12050|12049.1|12051.1|12050.2|12049.9|12049|111
1612819500000|2021-02-08 21:25:00|12050.1|12049.2|12049.6|12048.7|12050.1|12049.2|12049.4|12048.5|100
1612819800000|2021-02-08 21:30:00|12049.5|12048.6|12049.9|12049|12050.7|12049.8|12049.3|12048.4|108
1612820100000|2021-02-08 21:35:00|12049.8|12048.9|12049.6|12048.7|12050.2|12049.3|12049.5|12048.6|97
1612820400000|2021-02-08 21:40:00|12049.5|12048.6|12050|12049.1|12050.2|12049.3|12049.1|12048.2|126
1612820700000|2021-02-08 21:45:00|12050.1|12049.2|12050.8|12049.9|12051.4|12050.5|12048.7|12047.8|231
1612821000000|2021-02-08 21:50:00|12051|12050.1|12050.8|12049.9|12052.5|12051.7|12049.9|12049|230
1612821300000|2021-02-08 21:55:00|12050.7|12049.8|12054.3|12048.3|12055.3|12050.9|12050|12048.2|306
1612821600000|2021-02-08 22:00:00|12053.7|12047.7|12054.3|12048.3|12054.3|12048.3|12052.7|12046.7|26
1612821900000|2021-02-08 22:05:00|12055.2|12049.2|12053.7|12047.7|12056.4|12050.4|12053.4|12047.4|94
1612822200000|2021-02-08 22:10:00|12054.2|12048.2|12053.6|12050.6|12055|12051.1|12050|12047|222
1612822500000|2021-02-08 22:15:00|12054.1|12050.3|12051.7|12047.6|12055.6|12051.4|12051.7|12046.8|233
1612822800000|2021-02-08 22:20:00|12051.8|12047.5|12056|12050|12056.9|12050.9|12051.6|12047.1|210
1612823100000|2021-02-08 22:25:00|12055.9|12049.9|12054.4|12048.4|12056.8|12050.8|12053.9|12047.9|141
1612823400000|2021-02-08 22:30:00|12054.7|12048.7|12054.3|12048.3|12056.2|12050.2|12053.9|12047.9|241
1612823700000|2021-02-08 22:35:00|12054.5|12048.5|12054.5|12050.2|12055.7|12050.3|12054.1|12048.1|169
1612824000000|2021-02-08 22:40:00|12054.4|12050.1|12053.2|12047.2|12055.1|12050.2|12052.8|12046.8|288
1612824300000|2021-02-08 22:45:00|12053.3|12047.3|12053.3|12047.3|12054.2|12048.2|12052.4|12046.4|237
1612824600000|2021-02-08 22:50:00|12053.5|12047.5|12053.6|12047.6|12054.2|12048.2|12052.8|12046.8|255
1612824900000|2021-02-08 22:55:00|12053.5|12047.5|12054.3|12048.3|12054.6|12048.6|12052.6|12046.6|218
1612825200000|2021-02-08 23:00:00|12054.2|12048.2|12052.7|12051.1|12054.9|12051.4|12051.2|12047.5|551
1612825500000|2021-02-08 23:05:00|12052.8|12051|12051|12049.5|12052.8|12051.1|12050.5|12048.9|322
1612825800000|2021-02-08 23:10:00|12051.1|12049.4|12051|12049.7|12051.7|12050.5|12050.3|12049.1|267
1612826100000|2021-02-08 23:15:00|12051.1|12049.8|12050.7|12049.8|12051.1|12050|12049.8|12048.5|162
1612826400000|2021-02-08 23:20:00|12050.8|12049.9|12049.3|12048.4|12050.9|12049.9|12049.3|12048.4|154
1612826700000|2021-02-08 23:25:00|12049.2|12048.3|12048.1|12047.2|12049.9|12048.9|12047.6|12046.7|229
1612827000000|2021-02-08 23:30:00|12048.3|12047.4|12049.2|12048.3|12049.6|12048.6|12048.3|12047.4|115
1612827300000|2021-02-08 23:35:00|12049.1|12048.2|12050|12049.1|12050.8|12049.9|12048.8|12047.9|167
1612827600000|2021-02-08 23:40:00|12049.9|12049|12051|12050.1|12051.6|12050.6|12049.5|12048.6|215
1612827900000|2021-02-08 23:45:00|12051.1|12050.2|12052.2|12051.3|12052.5|12051.5|12050.9|12050|204
1612828200000|2021-02-08 23:50:00|12052.1|12051.2|12052.9|12052|12053.5|12052.6|12050.7|12049.8|167
1612828500000|2021-02-08 23:55:00|12052.8|12051.9|12052.9|12052|12054.2|12053.3|12052.3|12051.4|139
1612828800000|2021-02-09 00:00:00|12052.8|12051.9|12050.2|12049.3|12053.4|12052.5|12050.2|12049.3|236
1612829100000|2021-02-09 00:05:00|12050.3|12049.4|12053.3|12052.4|12054.4|12053.5|12049.8|12048.9|286
1612829400000|2021-02-09 00:10:00|12053.2|12052.3|12054.4|12053.5|12055.9|12055|12053.1|12052.2|212
1612829700000|2021-02-09 00:15:00|12054.5|12053.6|12054.7|12053.8|12055.7|12054.8|12054|12053.1|225
1612830000000|2021-02-09 00:20:00|12054.8|12053.9|12056.3|12055.4|12056.4|12055.5|12054.2|12053.3|203
1612830300000|2021-02-09 00:25:00|12056.4|12055.5|12055.7|12054.8|12056.6|12055.7|12054.2|12053.3|160
1612830600000|2021-02-09 00:30:00|12055.4|12054.5|12058.4|12057.5|12059|12058.1|12055.3|12054.4|311
1612830900000|2021-02-09 00:35:00|12058.5|12057.6|12057.7|12056.8|12058.5|12057.6|12056.2|12055.3|230
1612831200000|2021-02-09 00:40:00|12057.8|12056.9|12057.4|12056.5|12057.8|12056.9|12055.7|12054.8|188
1612831500000|2021-02-09 00:45:00|12057.5|12056.6|12056.7|12055.8|12057.8|12056.9|12055.4|12054.5|212
1612831800000|2021-02-09 00:50:00|12056.8|12055.9|12057.9|12057|12058.9|12058|12056.2|12055.3|222
1612832100000|2021-02-09 00:55:00|12058.1|12057.2|12058.4|12057.5|12060.5|12059.6|12058|12057.1|251
1612832400000|2021-02-09 01:00:00|12058.3|12057.4|12059.5|12058.6|12061.6|12060.7|12057.8|12056.9|336
1612832700000|2021-02-09 01:05:00|12059.4|12058.5|12057.2|12056.3|12059.6|12058.7|12056.8|12055.9|180
1612833000000|2021-02-09 01:10:00|12057.3|12056.4|12056.8|12055.9|12058.4|12057.5|12056.7|12055.8|230
1612833300000|2021-02-09 01:15:00|12056.9|12056|12060.3|12059.4|12060.8|12059.9|12056.8|12055.9|324
1612833600000|2021-02-09 01:20:00|12060.4|12059.5|12061.2|12060.3|12061.7|12060.8|12059.2|12058.3|311
1612833900000|2021-02-09 01:25:00|12061.3|12060.4|12063.4|12062.5|12064.5|12063.8|12061.2|12060.3|301
1612834200000|2021-02-09 01:30:00|12063.3|12062.4|12061.4|12060.5|12064.2|12063.4|12060.7|12059.8|372
1612834500000|2021-02-09 01:35:00|12061.3|12060.4|12061.2|12060.3|12062|12061.1|12060.2|12059.4|260
1612834800000|2021-02-09 01:40:00|12060.9|12060|12060.2|12059.3|12061.1|12060.2|12058.7|12057.8|192
1612835100000|2021-02-09 01:45:00|12060.3|12059.4|12060.7|12059.8|12061.9|12061|12060|12059.1|252
1612835400000|2021-02-09 01:50:00|12060.6|12059.7|12061.1|12060.2|12061.2|12060.3|12059.7|12058.8|246
1612835700000|2021-02-09 01:55:00|12061|12060.1|12059.8|12059.2|12061.7|12060.8|12059.8|12059|240
1612836000000|2021-02-09 02:00:00|12059.9|12059.3|12063.3|12062.4|12064.2|12063.3|12059.9|12059.3|341
1612836300000|2021-02-09 02:05:00|12063.2|12062.3|12061.6|12060.7|12063.4|12062.5|12061.1|12060.3|248
1612836600000|2021-02-09 02:10:00|12062|12061.1|12072.3|12071.4|12072.9|12072|12062|12061.1|616
1612836900000|2021-02-09 02:15:00|12072.2|12071.3|12072.7|12071.8|12073.6|12072.7|12070.3|12069.4|431
1612837200000|2021-02-09 02:20:00|12072.6|12071.7|12075.5|12074.6|12076.1|12075.4|12071.1|12070.2|388
1612837500000|2021-02-09 02:25:00|12075.6|12074.9|12077.3|12076.4|12078.3|12077.4|12075.4|12074.6|385
1612837800000|2021-02-09 02:30:00|12077.2|12076.3|12077|12076.1|12077.6|12076.7|12075.6|12074.7|290
1612838100000|2021-02-09 02:35:00|12076.9|12076|12080.2|12079.3|12080.4|12079.8|12076.3|12075.4|369
1612838400000|2021-02-09 02:40:00|12079.9|12079|12076.2|12075.3|12080|12079.1|12076|12075.1|324
1612838700000|2021-02-09 02:45:00|12076.3|12075.4|12078.1|12077.2|12078.6|12077.7|12076.1|12075.2|204
1612839000000|2021-02-09 02:50:00|12078|12077.1|12081.1|12080.2|12081.3|12080.4|12078|12077.1|365
1612839300000|2021-02-09 02:55:00|12081.2|12080.3|12080.4|12079.5|12082.6|12081.7|12079.1|12078.2|488
1612839600000|2021-02-09 03:00:00|12080.5|12079.6|12079.1|12078.2|12080.5|12079.6|12077.2|12076.3|328
1612839900000|2021-02-09 03:05:00|12079.2|12078.3|12079.3|12078.4|12079.9|12079|12078.8|12077.9|195
1612840200000|2021-02-09 03:10:00|12079.2|12078.3|12079.2|12078.3|12079.6|12078.7|12078.3|12077.6|221
1612840500000|2021-02-09 03:15:00|12079.3|12078.4|12081.3|12080.4|12081.5|12080.6|12079.1|12078.3|193
1612840800000|2021-02-09 03:20:00|12081.4|12080.5|12079.9|12079|12081.9|12081.1|12079.2|12078.3|234
1612841100000|2021-02-09 03:25:00|12080|12079.1|12080.7|12079.8|12081|12080.2|12078.2|12077.4|246
1612841400000|2021-02-09 03:30:00|12080.8|12079.9|12080.2|12079.3|12081.3|12080.4|12079.7|12078.8|228
1612841700000|2021-02-09 03:35:00|12080.3|12079.4|12077.7|12076.8|12080.3|12079.4|12077.6|12076.7|244
1612842000000|2021-02-09 03:40:00|12077.8|12076.9|12078.7|12077.8|12079.5|12078.6|12077.5|12076.6|241
1612842300000|2021-02-09 03:45:00|12078.6|12077.7|12078.7|12077.8|12079.2|12078.3|12077.9|12077|181
1612842600000|2021-02-09 03:50:00|12078.6|12077.7|12079.3|12078.4|12079.7|12079|12078|12077.1|224
1612842900000|2021-02-09 03:55:00|12079.2|12078.6|12077.6|12076.7|12079.2|12078.6|12076.5|12075.6|199
1612843200000|2021-02-09 04:00:00|12077.2|12076.3|12076.7|12075.8|12078.2|12077.3|12076.1|12075.2|280
1612843500000|2021-02-09 04:05:00|12076.8|12075.9|12077.5|12076.6|12077.5|12076.6|12076.6|12075.8|93
1612843800000|2021-02-09 04:10:00|12077.4|12076.5|12077.9|12077|12078.9|12078|12077.1|12076.3|172
1612844100000|2021-02-09 04:15:00|12077.8|12076.9|12077.2|12076.3|12078.3|12077.4|12076.9|12076|141
1612844400000|2021-02-09 04:20:00|12077.3|12076.4|12078.1|12077.2|12078.4|12077.4|12077|12076.1|136
1612844700000|2021-02-09 04:25:00|12078|12077.1|12079.8|12078.9|12080.7|12079.8|12078|12077.1|222
1612845000000|2021-02-09 04:30:00|12079.9|12079|12079.7|12078.8|12080.2|12079.3|12079.2|12078.3|119
1612845300000|2021-02-09 04:35:00|12079.8|12078.9|12079.6|12078.7|12080.5|12079.6|12079.2|12078.3|146
1612845600000|2021-02-09 04:40:00|12079.5|12078.6|12079.7|12078.8|12079.8|12078.9|12078.7|12077.8|175
1612845900000|2021-02-09 04:45:00|12079.8|12078.9|12079.3|12078.4|12079.8|12079|12078.5|12077.6|175
1612846200000|2021-02-09 04:50:00|12079.4|12078.5|12078.2|12077.3|12079.6|12078.7|12077.6|12076.7|195
1612846500000|2021-02-09 04:55:00|12078.3|12077.4|12076.2|12075.3|12078.3|12077.4|12076|12075.1|212
1612846800000|2021-02-09 05:00:00|12076.1|12075.2|12078.5|12077.6|12078.9|12078|12076.1|12075.2|170
1612847100000|2021-02-09 05:05:00|12078.7|12077.8|12078.4|12077.5|12078.9|12078|12077.4|12076.5|110
1612847400000|2021-02-09 05:10:00|12078.5|12077.6|12080.6|12079.7|12080.8|12079.9|12078.2|12077.4|244
1612847700000|2021-02-09 05:15:00|12080.5|12079.6|12080.2|12079.3|12080.9|12080|12079.4|12078.6|154
1612848000000|2021-02-09 05:20:00|12080.1|12079.2|12080.6|12080|12081.2|12080.3|12079.7|12078.8|148
1612848300000|2021-02-09 05:25:00|12080.5|12079.9|12078.9|12078|12081.2|12080.4|12078.8|12077.9|213
1612848600000|2021-02-09 05:30:00|12078.8|12077.9|12079.2|12078.3|12079.7|12078.8|12078.6|12077.7|232
1612848900000|2021-02-09 05:35:00|12079.1|12078.2|12077.4|12076.8|12079.2|12078.3|12077.4|12076.5|219
1612849200000|2021-02-09 05:40:00|12077.6|12076.7|12078.8|12077.9|12079.3|12078.4|12076.7|12075.8|203
1612849500000|2021-02-09 05:45:00|12078.7|12077.8|12079.3|12078.4|12079.4|12078.7|12077.9|12077|179
1612849800000|2021-02-09 05:50:00|12079.4|12078.5|12078.9|12078|12080.2|12079.3|12078.3|12077.4|167
1612850100000|2021-02-09 05:55:00|12079|12078.1|12078.7|12077.8|12080.2|12079.3|12078.1|12077.3|264
1612850400000|2021-02-09 06:00:00|12078.8|12077.9|12079.3|12078.4|12079.4|12078.5|12076.4|12075.7|379
1612850700000|2021-02-09 06:05:00|12079.2|12078.3|12078.8|12077.9|12079.4|12078.5|12078.2|12077.3|204
1612851000000|2021-02-09 06:10:00|12078.7|12077.8|12081.7|12080.8|12081.8|12080.9|12078.6|12077.7|210
1612851300000|2021-02-09 06:15:00|12081.5|12080.9|12081.6|12080.7|12083.1|12082.2|12081.3|12080.4|257
1612851600000|2021-02-09 06:20:00|12081.8|12080.9|12079.2|12078.3|12081.9|12081|12079.1|12078.3|241
1612851900000|2021-02-09 06:25:00|12079.3|12078.4|12078.5|12077.6|12079.8|12078.9|12077.1|12076.2|360
1612852200000|2021-02-09 06:30:00|12078.6|12077.7|12077.3|12076.4|12078.8|12077.9|12076.3|12075.4|251
1612852500000|2021-02-09 06:35:00|12077.2|12076.3|12079.4|12078.5|12079.8|12079|12077.2|12076.3|132
1612852800000|2021-02-09 06:40:00|12079.6|12078.7|12080.5|12079.6|12081.7|12080.8|12079.1|12078.3|284
1612853100000|2021-02-09 06:45:00|12080.6|12079.7|12079.1|12078.2|12080.9|12080|12079|12078.2|163
1612853400000|2021-02-09 06:50:00|12079.2|12078.3|12077.1|12076.2|12079.2|12078.4|12076.7|12075.8|166
1612853700000|2021-02-09 06:55:00|12077|12076.1|12077.5|12076.6|12077.7|12076.7|12074.9|12074|241
1612854000000|2021-02-09 07:00:00|12077.4|12076.5|12079.3|12078.4|12080.9|12080.1|12077.3|12076.4|368
1612854300000|2021-02-09 07:05:00|12079.4|12078.5|12080.2|12079.3|12080.8|12079.9|12077.3|12076.4|292
1612854600000|2021-02-09 07:10:00|12080.3|12079.4|12081.4|12080.5|12082|12081.1|12079|12078.1|414
1612854900000|2021-02-09 07:15:00|12081|12080.1|12084.6|12083.7|12085.4|12084.5|12080.6|12079.9|395
1612855200000|2021-02-09 07:20:00|12084.7|12083.8|12083.9|12083|12087.4|12086.5|12082.3|12081.6|545
1612855500000|2021-02-09 07:25:00|12083.7|12082.8|12082.9|12082|12083.9|12083.2|12080.2|12079.3|399
1612855800000|2021-02-09 07:30:00|12082.8|12081.9|12081.3|12080.4|12082.9|12082.1|12080.1|12079.4|442
1612856100000|2021-02-09 07:35:00|12081.4|12080.5|12082.1|12081.2|12084|12083.2|12080.5|12079.7|293
1612856400000|2021-02-09 07:40:00|12082.2|12081.3|12081.3|12080.4|12083.3|12082.6|12079.7|12078.8|431
1612856700000|2021-02-09 07:45:00|12081.2|12080.3|12082|12081.1|12082.9|12082.2|12079.3|12078.4|347
1612857000000|2021-02-09 07:50:00|12081.9|12081|12080.7|12079.8|12083.9|12083.1|12079.6|12078.7|372
1612857300000|2021-02-09 07:55:00|12080.6|12079.7|12081.8|12080.9|12084.4|12083.6|12079.1|12078.4|515
1612857600000|2021-02-09 08:00:00|12081.7|12080.8|12079.8|12078.9|12086.3|12085.4|12078.5|12077.6|741
1612857900000|2021-02-09 08:05:00|12079.7|12078.8|12081.9|12081|12082.4|12081.6|12079.4|12078.7|603
1612858200000|2021-02-09 08:10:00|12082|12081.1|12080.8|12079.9|12085.5|12084.7|12080.1|12079.3|653
1612858500000|2021-02-09 08:15:00|12080.7|12079.8|12073.2|12072.6|12081.9|12081|12073.2|12072.6|615
1612858800000|2021-02-09 08:20:00|12073.3|12072.7|12072|12071.1|12074.7|12074|12070.5|12069.6|672
1612859100000|2021-02-09 08:25:00|12071.9|12071.3|12068.8|12067.9|12074|12073.1|12067.7|12066.8|565
1612859400000|2021-02-09 08:30:00|12068.9|12068|12071.3|12070.4|12073.7|12072.9|12068.9|12068|664
1612859700000|2021-02-09 08:35:00|12071.1|12070.2|12076.7|12075.8|12076.7|12075.9|12070.7|12069.8|519
1612860000000|2021-02-09 08:40:00|12076.6|12075.7|12086.7|12085.8|12087.2|12086.4|12076.4|12075.6|808
1612860300000|2021-02-09 08:45:00|12086.8|12085.9|12090.7|12090.1|12096.7|12095.8|12086.3|12085.6|929
1612860600000|2021-02-09 08:50:00|12090.8|12090.2|12091.5|12090.6|12094.5|12093.6|12088.1|12087.4|674
1612860900000|2021-02-09 08:55:00|12091.6|12090.7|12098.1|12097.2|12098.2|12097.3|12091.6|12090.7|745
1612861200000|2021-02-09 09:00:00|12098.2|12097.3|12096.5|12095.6|12104.1|12103.2|12096.4|12095.5|765
1612861500000|2021-02-09 09:05:00|12096.6|12095.7|12099.6|12099|12099.8|12099.1|12095.4|12094.5|718
1612861800000|2021-02-09 09:10:00|12099.5|12098.9|12101.6|12101|12102.8|12101.9|12098.1|12097.2|580
1612862100000|2021-02-09 09:15:00|12101.7|12100.8|12100.8|12099.9|12104.3|12103.5|12100.4|12099.5|625
1612862400000|2021-02-09 09:20:00|12100.9|12100|12102.7|12101.8|12107.3|12106.4|12100.7|12099.9|632
1612862700000|2021-02-09 09:25:00|12102.6|12101.7|12101.2|12100.3|12103.2|12102.3|12098.2|12097.3|578
1612863000000|2021-02-09 09:30:00|12101.3|12100.4|12108.3|12107.4|12109.3|12108.7|12101.3|12100.4|656
1612863300000|2021-02-09 09:35:00|12108.5|12107.6|12108.1|12107.2|12108.6|12107.9|12105.9|12105|526
1612863600000|2021-02-09 09:40:00|12108.2|12107.3|12107.5|12106.6|12112.8|12111.9|12106.6|12105.7|645
1612863900000|2021-02-09 09:45:00|12107.4|12106.5|12109.9|12109|12110.2|12109.3|12105.9|12105|494
1612864200000|2021-02-09 09:50:00|12109.8|12108.9|12111.3|12110.4|12111.8|12111|12108.2|12107.3|413
1612864500000|2021-02-09 09:55:00|12111.4|12110.5|12110.2|12109.3|12117|12116.1|12109.9|12109|764
1612864800000|2021-02-09 10:00:00|12110.3|12109.4|12109.8|12108.9|12111.1|12110.2|12107.9|12107|598
1612865100000|2021-02-09 10:05:00|12110.2|12109.3|12109.8|12108.9|12110.9|12110|12107.6|12106.7|459
1612865400000|2021-02-09 10:10:00|12109.6|12108.7|12107.2|12106.3|12111.4|12110.7|12107|12106.1|460
1612865700000|2021-02-09 10:15:00|12107.1|12106.2|12106.2|12105.3|12108|12107.1|12104.3|12103.6|493
1612866000000|2021-02-09 10:20:00|12106.3|12105.4|12103.9|12103|12106.4|12105.6|12103.5|12102.6|384
1612866300000|2021-02-09 10:25:00|12103.8|12102.9|12105.3|12104.4|12105.9|12105.1|12103.6|12102.8|393
1612866600000|2021-02-09 10:30:00|12105.2|12104.3|12108.3|12107.4|12108.6|12107.8|12105.2|12104.3|460
1612866900000|2021-02-09 10:35:00|12108.4|12107.5|12111.9|12111|12113.2|12112.3|12107.8|12106.9|557
1612867200000|2021-02-09 10:40:00|12112|12111.1|12109.8|12109.2|12113.7|12112.9|12108.1|12107.5|542
1612867500000|2021-02-09 10:45:00|12109.7|12109.1|12110.4|12109.5|12111.5|12110.9|12108.7|12108|432
1612867800000|2021-02-09 10:50:00|12110.2|12109.3|12110.3|12109.7|12112.4|12111.7|12109.6|12108.7|412
1612868100000|2021-02-09 10:55:00|12110.4|12109.8|12104.5|12103.6|12110.6|12109.8|12104.4|12103.5|687
1612868400000|2021-02-09 11:00:00|12104.6|12103.7|12103.8|12102.9|12105.6|12104.9|12102.3|12101.4|577
1612868700000|2021-02-09 11:05:00|12103.7|12102.8|12101.9|12101|12104.1|12103.4|12101.2|12100.3|438
1612869000000|2021-02-09 11:10:00|12101.7|12100.8|12099.8|12098.9|12102.3|12101.4|12098.6|12097.7|515
1612869300000|2021-02-09 11:15:00|12099.7|12098.8|12100.9|12100|12100.9|12100.1|12098.1|12097.5|383
1612869600000|2021-02-09 11:20:00|12100.8|12099.9|12100.7|12099.8|12102.9|12102.1|12100.3|12099.4|363
1612869900000|2021-02-09 11:25:00|12100.2|12099.6|12100.8|12099.9|12103.7|12103|12099.6|12098.8|365
1612870200000|2021-02-09 11:30:00|12100.6|12099.7|12101.8|12101.2|12102.4|12101.7|12100.6|12099.7|371
1612870500000|2021-02-09 11:35:00|12101.9|12100.9|12102.4|12101.5|12103|12102.2|12101.3|12100.6|296
1612870800000|2021-02-09 11:40:00|12102.5|12101.6|12106.5|12105.6|12106.6|12105.9|12102.1|12101.2|411
1612871100000|2021-02-09 11:45:00|12106.4|12105.5|12105|12104.1|12106.6|12105.7|12104.1|12103.3|282
1612871400000|2021-02-09 11:50:00|12104.9|12104|12107.5|12106.6|12107.7|12106.8|12104.4|12103.5|365
1612871700000|2021-02-09 11:55:00|12107.6|12106.7|12105.6|12105|12107.6|12106.7|12105|12104.4|308
1612872000000|2021-02-09 12:00:00|12105.5|12104.9|12105.4|12104.8|12106.4|12105.6|12103.8|12103|451
1612872300000|2021-02-09 12:05:00|12105.3|12104.7|12102.8|12101.9|12106.3|12105.4|12101.2|12100.4|483
1612872600000|2021-02-09 12:10:00|12102.7|12101.8|12102.8|12101.9|12103.8|12103|12100|12099.4|382
1612872900000|2021-02-09 12:15:00|12102.9|12102|12104.3|12103.4|12104.8|12104.1|12101.6|12101|383
1612873200000|2021-02-09 12:20:00|12104.4|12103.8|12105.1|12104.5|12107|12106.4|12104|12103.2|366
1612873500000|2021-02-09 12:25:00|12104.9|12104.3|12104.1|12103.5|12105.8|12105.2|12102.2|12101.6|414
1612873800000|2021-02-09 12:30:00|12103.8|12103.2|12105|12104.4|12106.9|12106.3|12102.6|12102|436
1612874100000|2021-02-09 12:35:00|12104.9|12104.3|12105.3|12104.4|12106.4|12105.8|12101.5|12100.9|357
1612874400000|2021-02-09 12:40:00|12105.1|12104.5|12102|12101.4|12105.4|12104.7|12100.4|12099.6|451
1612874700000|2021-02-09 12:45:00|12101.8|12101.2|12099|12098.4|12101.9|12101.3|12098.4|12097.7|402
1612875000000|2021-02-09 12:50:00|12098.9|12098.3|12100.7|12100.1|12100.8|12100.2|12098.9|12098.2|300
1612875300000|2021-02-09 12:55:00|12100.8|12100.2|12099.5|12098.9|12102.9|12102.3|12098.3|12097.7|649
1612875600000|2021-02-09 13:00:00|12099.7|12098.8|12103.7|12103.1|12104|12103.4|12097.1|12096.5|703
1612875900000|2021-02-09 13:05:00|12103.4|12102.8|12102.2|12101.6|12106.3|12105.7|12100.7|12100.1|649
1612876200000|2021-02-09 13:10:00|12102.3|12101.7|12105.8|12105.2|12105.9|12105.3|12101.5|12100.9|583
1612876500000|2021-02-09 13:15:00|12106|12105.4|12099.6|12099|12106|12105.4|12098.4|12097.7|566
1612876800000|2021-02-09 13:20:00|12099.5|12098.9|12101.7|12101.1|12103.4|12102.7|12097.1|12096.5|617
1612877100000|2021-02-09 13:25:00|12101.4|12100.8|12097.9|12097|12101.7|12101|12095.7|12095.1|693
1612877400000|2021-02-09 13:30:00|12097.7|12097.1|12090.8|12090.2|12099.5|12098.9|12090.6|12090|690
1612877700000|2021-02-09 13:35:00|12091.2|12090.6|12094.1|12093.5|12094.9|12094.3|12090.6|12089.8|633
1612878000000|2021-02-09 13:40:00|12094|12093.4|12096|12095.4|12096|12095.4|12093.8|12093|463
1612878300000|2021-02-09 13:45:00|12095.9|12095.3|12098.7|12098.1|12098.9|12098.2|12095.7|12095.1|500
1612878600000|2021-02-09 13:50:00|12098.9|12098.3|12098.1|12097.5|12099.4|12098.8|12097.4|12096.8|521
1612878900000|2021-02-09 13:55:00|12098.2|12097.3|12102.1|12101.5|12103.1|12102.5|12097.7|12097.1|604
1612879200000|2021-02-09 14:00:00|12102.2|12101.6|12096.7|12096.1|12102.3|12101.6|12093.5|12092.9|655
1612879500000|2021-02-09 14:05:00|12096.8|12096.2|12095.3|12094.7|12098.9|12098.3|12092.4|12091.8|605
1612879800000|2021-02-09 14:10:00|12095.1|12094.4|12095.7|12094.8|12096.2|12095.5|12092.8|12092.2|447
1612880100000|2021-02-09 14:15:00|12095.8|12094.9|12099.1|12098.5|12099.2|12098.5|12095.1|12094.2|696
1612880400000|2021-02-09 14:20:00|12099|12098.4|12099.8|12099.2|12100.2|12099.6|12096.6|12095.9|513
1612880700000|2021-02-09 14:25:00|12099.6|12099|12098.6|12098|12101.9|12101.2|12097.7|12096.8|444
1612881000000|2021-02-09 14:30:00|12098.3|12097.7|12101.5|12100.9|12103.9|12103.3|12096.9|12096.1|585
1612881300000|2021-02-09 14:35:00|12101.7|12100.8|12096.4|12095.8|12102.7|12102|12096.4|12095.8|656
1612881600000|2021-02-09 14:40:00|12096.5|12095.9|12097.8|12097.2|12098.8|12098.1|12090.9|12090.1|740
1612881900000|2021-02-09 14:45:00|12097.6|12097|12098.7|12098.1|12099.2|12098.5|12094.8|12094.1|589
1612882200000|2021-02-09 14:50:00|12098.8|12098.2|12096|12095.1|12102.5|12101.9|12095.7|12095|598
1612882500000|2021-02-09 14:55:00|12096.1|12095.2|12091.6|12091|12098.1|12097.5|12090.6|12089.9|666
1612882800000|2021-02-09 15:00:00|12091.8|12090.9|12093.6|12093|12097.3|12096.7|12091.5|12090.9|792
1612883100000|2021-02-09 15:05:00|12093.7|12093.1|12097.5|12096.9|12097.8|12097.1|12088.9|12088.1|881
1612883400000|2021-02-09 15:10:00|12097.4|12096.8|12097.3|12096.4|12098.7|12098.1|12096.1|12095.2|695
1612883700000|2021-02-09 15:15:00|12097.4|12096.5|12093.2|12092.6|12098.2|12097.3|12093.1|12092.5|679
1612884000000|2021-02-09 15:20:00|12093.1|12092.5|12100.2|12099.6|12102|12101.4|12093.1|12092.5|670
1612884300000|2021-02-09 15:25:00|12100|12099.4|12097.7|12097.1|12101.7|12101|12096.4|12095.7|655
1612884600000|2021-02-09 15:30:00|12097.6|12096.8|12095.7|12095.1|12099.1|12098.5|12095.3|12094.7|563
1612884900000|2021-02-09 15:35:00|12095.6|12095|12095.4|12094.8|12098.3|12097.4|12093.3|12092.6|682
1612885200000|2021-02-09 15:40:00|12095.6|12095|12098.5|12097.9|12098.7|12098.1|12095.5|12094.7|459
1612885500000|2021-02-09 15:45:00|12098.4|12097.8|12100.9|12100.3|12101.1|12100.4|12095.6|12094.9|613
1612885800000|2021-02-09 15:50:00|12100.8|12100.2|12097.7|12097.1|12103.9|12103.3|12097.4|12096.8|767
1612886100000|2021-02-09 15:55:00|12097.8|12097.2|12098.1|12097.5|12098.4|12097.6|12094.5|12093.8|740
1612886400000|2021-02-09 16:00:00|12098.2|12097.6|12097.2|12096.3|12099.7|12099.1|12094.5|12093.7|635
1612886700000|2021-02-09 16:05:00|12097.3|12096.4|12095.7|12094.8|12099.8|12099|12094.7|12093.8|520
1612887000000|2021-02-09 16:10:00|12095.6|12094.7|12094.8|12093.9|12096.9|12096.2|12093.5|12092.7|501
1612887300000|2021-02-09 16:15:00|12094.9|12094.3|12093|12092.4|12095.8|12094.9|12092.6|12091.7|465
1612887600000|2021-02-09 16:20:00|12093.1|12092.5|12093.6|12092.7|12095.4|12094.6|12092.6|12091.8|558
1612887900000|2021-02-09 16:25:00|12093.5|12092.9|12095.9|12095|12097.3|12096.5|12092.7|12091.9|519
1612888200000|2021-02-09 16:30:00|12095.8|12095.3|12095.7|12095.1|12097.1|12096.5|12095.6|12094.9|380
1612888500000|2021-02-09 16:35:00|12096|12095|12097.7|12097.1|12098.1|12097.5|12095.8|12095|395
1612888800000|2021-02-09 16:40:00|12097.9|12097|12100.9|12100.3|12101.9|12101.2|12097.7|12097|508
1612889100000|2021-02-09 16:45:00|12101.2|12100.5|12101.9|12101.3|12101.9|12101.3|12099.5|12098.6|363
1612889400000|2021-02-09 16:50:00|12102|12101.1|12103.8|12103.2|12104.2|12103.4|12101.1|12100.3|456
1612889700000|2021-02-09 16:55:00|12103.9|12103.3|12105.3|12104.4|12106.9|12106|12103|12102.4|494
1612890000000|2021-02-09 17:00:00|12105.2|12104.3|12105.2|12104.6|12105.8|12104.9|12104.1|12103.5|395
1612890300000|2021-02-09 17:05:00|12105.5|12104.9|12105.9|12105|12106.2|12105.4|12103.7|12103.1|488
1612890600000|2021-02-09 17:10:00|12106.2|12105.3|12104.9|12104|12106.2|12105.4|12103.5|12102.9|374
1612890900000|2021-02-09 17:15:00|12104.8|12103.9|12103.9|12103.3|12105.8|12105|12103.8|12103.1|339
1612891200000|2021-02-09 17:20:00|12104.1|12103.2|12108.5|12107.9|12109.7|12108.8|12104.1|12103.2|461
1612891500000|2021-02-09 17:25:00|12108.4|12107.8|12106.1|12105.2|12108.4|12107.8|12105.6|12104.9|381
1612891800000|2021-02-09 17:30:00|12106.2|12105.3|12104.4|12103.8|12106.9|12106.3|12104.3|12103.7|302
1612892100000|2021-02-09 17:35:00|12104.3|12103.7|12106.9|12106|12106.9|12106.3|12104.1|12103.5|271
1612892400000|2021-02-09 17:40:00|12107|12106.1|12109.4|12108.8|12110|12109.2|12105.1|12104.5|369
1612892700000|2021-02-09 17:45:00|12109.5|12108.6|12108.7|12108.1|12109.6|12108.9|12106.4|12105.7|425
1612893000000|2021-02-09 17:50:00|12108.6|12108|12105.3|12104.7|12108.9|12108.1|12104.7|12103.9|401
1612893300000|2021-02-09 17:55:00|12105.2|12104.6|12105.7|12105.1|12107.3|12106.5|12105.2|12104.4|398
1612893600000|2021-02-09 18:00:00|12105.5|12104.9|12107.3|12106.4|12108.3|12107.6|12105|12104.3|272
1612893900000|2021-02-09 18:05:00|12107.1|12106.5|12103.1|12102.5|12107.6|12106.8|12102.6|12101.8|329
1612894200000|2021-02-09 18:10:00|12103.2|12102.6|12104.7|12104.1|12105.3|12104.5|12102.9|12102.1|315
1612894500000|2021-02-09 18:15:00|12104.8|12104.2|12105.2|12104.6|12105.3|12104.7|12104.1|12103.5|240
1612894800000|2021-02-09 18:20:00|12105.1|12104.5|12104.9|12104|12105.5|12104.9|12103.7|12102.8|160
1612895100000|2021-02-09 18:25:00|12104.8|12103.9|12104.9|12104.3|12105|12104.4|12103.9|12103.3|272
1612895400000|2021-02-09 18:30:00|12104.8|12104.2|12103.5|12102.6|12105|12104.3|12103.4|12102.5|312
1612895700000|2021-02-09 18:35:00|12103.6|12102.7|12103.5|12102.6|12104.1|12103.3|12102.7|12101.8|262
1612896000000|2021-02-09 18:40:00|12103.6|12102.7|12104|12103.4|12105.4|12104.5|12103.4|12102.6|225
1612896300000|2021-02-09 18:45:00|12104.1|12103.5|12104.5|12103.6|12106.1|12105.2|12104.1|12103.5|247
1612896600000|2021-02-09 18:50:00|12104.8|12103.9|12105.3|12104.7|12105.4|12104.7|12104.3|12103.7|150
1612896900000|2021-02-09 18:55:00|12105.2|12104.6|12105.8|12104.9|12106.4|12105.7|12105.1|12104.4|286
1612897200000|2021-02-09 19:00:00|12105.7|12105.1|12108.5|12107.9|12108.8|12108|12105.7|12104.9|324
1612897500000|2021-02-09 19:05:00|12108.8|12108.1|12107.7|12106.8|12108.9|12108.3|12106.3|12105.7|300
1612897800000|2021-02-09 19:10:00|12107.6|12106.7|12108|12107.4|12108.6|12108|12107|12106.4|240
1612898100000|2021-02-09 19:15:00|12108.1|12107.5|12109.1|12108.5|12109.3|12108.7|12107.6|12106.8|253
1612898400000|2021-02-09 19:20:00|12109.2|12108.6|12112.5|12111.9|12112.8|12112|12108.9|12108.3|501
1612898700000|2021-02-09 19:25:00|12112.7|12112.1|12114.8|12113.9|12114.8|12113.9|12112.4|12111.7|548
1612899000000|2021-02-09 19:30:00|12114.7|12113.8|12118.5|12117.9|12120|12119.1|12113.4|12112.6|521
1612899300000|2021-02-09 19:35:00|12118.6|12118|12120.2|12119.6|12120.8|12120|12116.9|12116.3|467
1612899600000|2021-02-09 19:40:00|12120.1|12119.5|12118.8|12117.9|12120.2|12119.6|12118.2|12117.6|457
1612899900000|2021-02-09 19:45:00|12118.7|12118.1|12117.1|12116.2|12118.8|12118.1|12115.5|12114.9|432
1612900200000|2021-02-09 19:50:00|12117|12116.4|12120.5|12119.6|12120.7|12119.6|12116.7|12116.1|326
1612900500000|2021-02-09 19:55:00|12120.4|12119.8|12119|12118.1|12121.4|12120.6|12117.8|12117.2|432
1612900800000|2021-02-09 20:00:00|12119.2|12118.3|12118.8|12117.9|12119.2|12118.4|12117.5|12116.7|327
1612901100000|2021-02-09 20:05:00|12118.9|12118|12117.7|12116.8|12118.9|12118|12116.9|12116.3|355
1612901400000|2021-02-09 20:10:00|12117.6|12116.7|12119.6|12118.7|12119.8|12119|12117.4|12116.6|166
1612901700000|2021-02-09 20:15:00|12119.7|12118.8|12118.8|12118.2|12120.6|12119.9|12118.8|12118.1|233
1612902000000|2021-02-09 20:20:00|12118.9|12118.3|12118|12117.1|12119.4|12118.6|12117.4|12116.6|271
1612902300000|2021-02-09 20:25:00|12117.8|12117.2|12117.9|12117.3|12118.1|12117.5|12116.3|12115.6|176
1612902600000|2021-02-09 20:30:00|12117.6|12117|12119|12118.4|12119.1|12118.5|12117|12116.4|165
1612902900000|2021-02-09 20:35:00|12118.9|12118.3|12118.4|12117.8|12120.1|12119.4|12118.3|12117.7|213
1612903200000|2021-02-09 20:40:00|12118.6|12117.7|12119.1|12118.2|12119.8|12119|12117.8|12117|139
1612903500000|2021-02-09 20:45:00|12119|12118.4|12118.4|12117.8|12119.5|12118.9|12118.3|12117.6|132
1612903800000|2021-02-09 20:50:00|12118.6|12117.7|12117.9|12117.3|12119|12118.4|12117.4|12116.5|225
1612904100000|2021-02-09 20:55:00|12118|12117.4|12117|12116.4|12118.9|12118.1|12116.1|12115.5|318
1612904400000|2021-02-09 21:00:00|12117.3|12116.7|12116.2|12115.3|12117.6|12116.9|12115.8|12114.9|260
1612904700000|2021-02-09 21:05:00|12116.3|12115.4|12117.9|12117|12118.4|12117.5|12114.8|12114.2|374
1612905000000|2021-02-09 21:10:00|12117.8|12116.9|12118.3|12117.4|12118.9|12118.1|12117.6|12116.9|152
1612905300000|2021-02-09 21:15:00|12118.4|12117.5|12118.7|12117.8|12118.9|12118|12117.8|12117.1|74
1612905600000|2021-02-09 21:20:00|12118.6|12117.7|12118.6|12117.7|12118.9|12118|12117.8|12117.2|91
1612905900000|2021-02-09 21:25:00|12118.7|12117.8|12119.6|12118.7|12119.7|12119|12117.5|12116.6|166
1612906200000|2021-02-09 21:30:00|12119.7|12118.8|12119.6|12118.7|12119.7|12119|12119.5|12118.6|105
1612906500000|2021-02-09 21:35:00|12119.7|12118.8|12118.2|12117.3|12119.7|12118.8|12117.5|12116.6|145
1612906800000|2021-02-09 21:40:00|12118.1|12117.2|12118.9|12118|12119.1|12118.2|12118|12117.1|129
1612907100000|2021-02-09 21:45:00|12118.8|12117.9|12118.7|12117.8|12119.2|12118.3|12118.4|12117.5|161
1612907400000|2021-02-09 21:50:00|12118.8|12117.9|12120.7|12119.8|12120.8|12119.9|12118.4|12117.3|198
1612907700000|2021-02-09 21:55:00|12120.8|12119.6|12121.6|12116.7|12122.3|12121.4|12120.6|12116.7|439
1612908000000|2021-02-09 22:00:00|12121.5|12116.8|12121.6|12117.4|12122|12117.4|12120.4|12115.7|61
1612908300000|2021-02-09 22:05:00|12124.1|12118.6|12122.9|12117.1|12124.2|12119.2|12121|12115.5|151
1612908600000|2021-02-09 22:10:00|12122.3|12117.3|12121.2|12117.3|12123.5|12118.4|12119.8|12115.2|247
1612908900000|2021-02-09 22:15:00|12121.3|12117.2|12120.9|12115.7|12122.3|12118.1|12117.8|12114.6|293
1612909200000|2021-02-09 22:20:00|12121|12115.6|12121.5|12115.5|12121.8|12116.5|12118.9|12114.7|139
1612909500000|2021-02-09 22:25:00|12121.3|12115.3|12119.3|12115.9|12122.1|12116.5|12117.6|12114.4|223
1612909800000|2021-02-09 22:30:00|12118.6|12115.8|12119.7|12115.9|12119.8|12116.5|12118.3|12115.4|210
1612910100000|2021-02-09 22:35:00|12119.3|12116|12120.7|12116.7|12121.9|12117|12118.5|12115|251
1612910400000|2021-02-09 22:40:00|12120.6|12116.6|12120.1|12116.6|12121.3|12117.1|12120.1|12116|167
1612910700000|2021-02-09 22:45:00|12120.3|12117.3|12120.7|12116.3|12122.1|12117.5|12120|12116.1|186
1612911000000|2021-02-09 22:50:00|12120.5|12116.2|12120.1|12116.9|12122.7|12117.6|12119.6|12115.9|177
1612911300000|2021-02-09 22:55:00|12120.6|12117|12121.3|12118.3|12122|12118.4|12119.2|12114.8|326
1612911600000|2021-02-09 23:00:00|12121.2|12117.3|12117.2|12116.3|12122|12118.7|12116.8|12115.6|537
1612911900000|2021-02-09 23:05:00|12117.3|12116.4|12117.3|12116.4|12117.9|12117|12117.2|12116.3|92
1612912200000|2021-02-09 23:10:00|12117.4|12116.5|12117.3|12116.4|12117.5|12116.6|12116.3|12115.4|82
1612912500000|2021-02-09 23:15:00|12117.7|12116.8|12119.2|12118.3|12119.2|12118.3|12117.7|12116.8|129
1612912800000|2021-02-09 23:20:00|12119.4|12118.5|12118.8|12117.9|12119.4|12118.5|12118|12117.1|118
1612913100000|2021-02-09 23:25:00|12118.7|12117.8|12116.7|12115.8|12118.7|12117.8|12116.7|12115.7|86
1612913400000|2021-02-09 23:30:00|12116.8|12115.9|12118.2|12117.3|12118.3|12117.7|12116.8|12115.9|162
1612913700000|2021-02-09 23:35:00|12118.6|12117.7|12117.7|12116.8|12119.6|12118.7|12117.4|12116.5|144
1612914000000|2021-02-09 23:40:00|12117.6|12116.7|12118|12117.1|12118.8|12117.9|12117.6|12116.7|172
1612914300000|2021-02-09 23:45:00|12118.1|12117.2|12117.9|12117|12118.4|12117.5|12117.6|12116.7|101
1612914600000|2021-02-09 23:50:00|12118|12117.1|12118.2|12117.3|12118.7|12117.8|12116|12115.2|220
1612914900000|2021-02-09 23:55:00|12118.3|12117.4|12116.6|12115.7|12118.3|12117.4|12116.5|12115.7|101
1612915200000|2021-02-10 00:00:00|12116.9|12116|12115.6|12114.7|12117.6|12116.7|12114.2|12113.4|324
1612915500000|2021-02-10 00:05:00|12115.7|12114.8|12115.7|12114.8|12116.7|12116|12114.7|12113.8|183
1612915800000|2021-02-10 00:10:00|12115.8|12114.9|12116.4|12115.5|12117.5|12116.6|12115.8|12114.9|236
1612916100000|2021-02-10 00:15:00|12116.3|12115.4|12116.6|12115.7|12116.7|12115.8|12115.7|12114.8|118
1612916400000|2021-02-10 00:20:00|12116.4|12115.8|12117.3|12116.4|12117.4|12116.5|12116.3|12115.4|130
1612916700000|2021-02-10 00:25:00|12117.4|12116.5|12115.9|12115|12117.4|12116.5|12115.4|12114.5|174
1612917000000|2021-02-10 00:30:00|12115.8|12114.9|12115.4|12114.8|12116.3|12115.4|12115.1|12114.2|165
1612917300000|2021-02-10 00:35:00|12115.5|12114.9|12115.3|12114.4|12115.9|12115.2|12115.1|12114.2|114
1612917600000|2021-02-10 00:40:00|12115.6|12114.7|12113|12112.1|12115.7|12114.9|12112.8|12112|180
1612917900000|2021-02-10 00:45:00|12112.8|12112.2|12114.7|12113.8|12114.8|12113.9|12112.6|12111.8|179
1612918200000|2021-02-10 00:50:00|12114.6|12114|12114.7|12113.8|12116.2|12115.3|12113.2|12112.3|301
1612918500000|2021-02-10 00:55:00|12114.6|12113.7|12115.1|12114.2|12115.3|12114.5|12113|12112.3|216
1612918800000|2021-02-10 01:00:00|12115.3|12114.4|12115.7|12114.8|12117.2|12116.5|12114.3|12113.5|223
1612919100000|2021-02-10 01:05:00|12115.5|12114.6|12111.3|12110.4|12116.3|12115.4|12111.2|12110.3|203
1612919400000|2021-02-10 01:10:00|12111.5|12110.6|12109.6|12108.7|12112.7|12111.9|12109.2|12108.3|279
1612919700000|2021-02-10 01:15:00|12109.4|12108.5|12112.4|12111.5|12113|12112.1|12109.4|12108.5|383
1612920000000|2021-02-10 01:20:00|12112.3|12111.4|12110.8|12109.9|12112.4|12111.5|12110.7|12109.8|188
1612920300000|2021-02-10 01:25:00|12110.9|12110|12111.5|12110.6|12112|12111.1|12110.3|12109.4|100
1612920600000|2021-02-10 01:30:00|12111.8|12110.9|12111|12110.1|12112.3|12111.4|12109.3|12108.4|218
1612920900000|2021-02-10 01:35:00|12110.8|12109.9|12111.3|12110.4|12112|12111.1|12110.2|12109.3|234
1612921200000|2021-02-10 01:40:00|12111.4|12110.5|12113.8|12112.9|12114|12113.1|12110.9|12110|243
1612921500000|2021-02-10 01:45:00|12113.9|12113|12114.9|12114|12116|12115.1|12113.6|12112.7|289
1612921800000|2021-02-10 01:50:00|12114.8|12113.9|12116|12115.1|12116.4|12115.5|12114.8|12113.9|231
1612922100000|2021-02-10 01:55:00|12116.1|12115.2|12116.6|12115.7|12118.7|12117.8|12116.1|12115.2|327
1612922400000|2021-02-10 02:00:00|12116.7|12115.8|12118.4|12117.5|12119.3|12118.4|12116.3|12115.4|300
1612922700000|2021-02-10 02:05:00|12118.3|12117.4|12117.3|12116.4|12119|12118.2|12117.1|12116.3|208
1612923000000|2021-02-10 02:10:00|12117.2|12116.3|12118.4|12117.5|12118.5|12117.6|12116.6|12115.8|192
1612923300000|2021-02-10 02:15:00|12118.3|12117.4|12118.4|12117.5|12119.2|12118.5|12117.3|12116.6|194
1612923600000|2021-02-10 02:20:00|12118.2|12117.3|12119.4|12118.8|12120|12119.3|12117.8|12117.1|199
1612923900000|2021-02-10 02:25:00|12119.5|12118.9|12118.8|12117.9|12119.9|12119.2|12117.6|12116.7|180
1612924200000|2021-02-10 02:30:00|12118.6|12118|12120|12119.1|12120.8|12119.9|12118.6|12117.7|232
1612924500000|2021-02-10 02:35:00|12120.1|12119.2|12124.4|12123.5|12126.9|12126|12119.7|12118.8|570
1612924800000|2021-02-10 02:40:00|12124.3|12123.4|12125.4|12124.5|12125.8|12124.9|12123.4|12122.5|261
1612925100000|2021-02-10 02:45:00|12125.3|12124.4|12126|12125.1|12126.4|12125.5|12125.3|12124.4|175
1612925400000|2021-02-10 02:50:00|12126.1|12125.2|12125.3|12124.4|12126.4|12125.6|12123.9|12123.1|265
1612925700000|2021-02-10 02:55:00|12125.2|12124.3|12125|12124.1|12126.7|12125.9|12124.6|12123.7|247
1612926000000|2021-02-10 03:00:00|12125.2|12124.3|12125.7|12124.8|12126|12125.1|12124.7|12123.8|216
1612926300000|2021-02-10 03:05:00|12125.8|12124.9|12128.2|12127.3|12128.6|12127.7|12125.7|12124.8|277
1612926600000|2021-02-10 03:10:00|12128.1|12127.2|12128.6|12127.7|12128.9|12128|12127.4|12126.5|226
1612926900000|2021-02-10 03:15:00|12128.8|12127.9|12128.7|12127.8|12128.9|12128.3|12127.3|12126.6|178
1612927200000|2021-02-10 03:20:00|12128.8|12127.9|12128.3|12127.4|12130.3|12129.5|12127.7|12126.8|269
1612927500000|2021-02-10 03:25:00|12128.6|12127.7|12128.8|12127.9|12130.2|12129.5|12128.1|12127.4|224
1612927800000|2021-02-10 03:30:00|12128.9|12128|12128.2|12127.3|12129.4|12128.5|12127.5|12126.7|190
1612928100000|2021-02-10 03:35:00|12128.3|12127.4|12129.5|12128.9|12129.8|12129.1|12127.4|12126.6|200
1612928400000|2021-02-10 03:40:00|12129.4|12128.8|12128.6|12127.7|12129.6|12128.9|12128.1|12127.3|172
1612928700000|2021-02-10 03:45:00|12128.5|12127.6|12128|12127.1|12128.6|12127.7|12127.6|12126.8|152
1612929000000|2021-02-10 03:50:00|12128.1|12127.2|12128.6|12127.7|12129.3|12128.5|12128|12127.2|194
1612929300000|2021-02-10 03:55:00|12128.4|12127.8|12127.7|12126.8|12128.8|12128|12126.5|12125.8|234
1612929600000|2021-02-10 04:00:00|12127.6|12126.7|12128.2|12127.6|12128.5|12127.7|12127|12126.2|164
1612929900000|2021-02-10 04:05:00|12128.3|12127.7|12127|12126.4|12128.4|12127.7|12126.6|12126|124
1612930200000|2021-02-10 04:10:00|12126.9|12126.3|12128|12127.1|12129.2|12128.6|12126.9|12126.2|161
1612930500000|2021-02-10 04:15:00|12128.1|12127.2|12128.1|12127.5|12128.6|12127.7|12127.1|12126.4|173
1612930800000|2021-02-10 04:20:00|12128.2|12127.6|12129.9|12129|12130.1|12129.2|12128.2|12127.6|141
1612931100000|2021-02-10 04:25:00|12129.7|12128.8|12130|12129.4|12130.4|12129.6|12129.5|12128.7|154
1612931400000|2021-02-10 04:30:00|12130.1|12129.5|12129.2|12128.3|12130.2|12129.5|12129|12128.2|105
1612931700000|2021-02-10 04:35:00|12129.1|12128.2|12130|12129.4|12130.2|12129.4|12128.9|12128|110
1612932000000|2021-02-10 04:40:00|12130.1|12129.5|12129.7|12128.8|12130.1|12129.5|12128.6|12127.9|137
1612932300000|2021-02-10 04:45:00|12129.8|12128.9|12129.1|12128.2|12129.8|12129|12129|12128.2|104
1612932600000|2021-02-10 04:50:00|12129.2|12128.3|12128.8|12128.2|12129.8|12129|12128.7|12128|89
1612932900000|2021-02-10 04:55:00|12128.7|12128.1|12129.3|12128.4|12129.8|12129|12128.6|12127.8|97
1612933200000|2021-02-10 05:00:00|12129.4|12128.5|12127.7|12126.8|12129.4|12128.7|12127.7|12126.8|106
1612933500000|2021-02-10 05:05:00|12127.6|12126.7|12127.2|12126.6|12127.7|12126.8|12126.4|12125.6|185
1612933800000|2021-02-10 05:10:00|12127.1|12126.5|12127.7|12126.8|12128.3|12127.6|12127|12126.3|148
1612934100000|2021-02-10 05:15:00|12127.8|12126.9|12125.6|12125|12127.8|12126.9|12125.1|12124.3|181
1612934400000|2021-02-10 05:20:00|12125.7|12125.1|12125.7|12125.1|12126.2|12125.4|12125|12124.2|145
1612934700000|2021-02-10 05:25:00|12125.8|12125.2|12126.1|12125.2|12126.3|12125.6|12125.1|12124.4|153
1612935000000|2021-02-10 05:30:00|12125.9|12125.3|12126.3|12125.4|12126.9|12126.1|12125.6|12124.7|183
1612935300000|2021-02-10 05:35:00|12126.2|12125.3|12127.8|12127.2|12128.3|12127.5|12126.1|12125.3|149
1612935600000|2021-02-10 05:40:00|12127.9|12127.3|12127.2|12126.3|12128.1|12127.5|12126.2|12125.3|187
1612935900000|2021-02-10 05:45:00|12127.1|12126.2|12126.1|12125.2|12127.7|12126.9|12126|12125.1|176
1612936200000|2021-02-10 05:50:00|12126.2|12125.3|12125.8|12125.2|12127.4|12126.6|12125.8|12125.2|100
1612936500000|2021-02-10 05:55:00|12126|12125.4|12124.7|12123.8|12126.8|12126|12124.7|12123.8|230
1612936800000|2021-02-10 06:00:00|12124.6|12123.7|12126.5|12125.9|12127.4|12126.6|12124.5|12123.7|314
1612937100000|2021-02-10 06:05:00|12126.6|12126|12126.7|12126.1|12127.3|12126.5|12126.4|12125.7|202
1612937400000|2021-02-10 06:10:00|12126.6|12126|12125.6|12125|12126.9|12126.2|12125.2|12124.5|188
1612937700000|2021-02-10 06:15:00|12125.8|12124.9|12123.9|12123|12125.8|12124.9|12123.5|12122.8|184
1612938000000|2021-02-10 06:20:00|12124|12123.1|12124.3|12123.4|12124.6|12123.8|12123.6|12123|130
1612938300000|2021-02-10 06:25:00|12124.1|12123.5|12123.6|12122.7|12124.8|12124.2|12123.4|12122.7|119
1612938600000|2021-02-10 06:30:00|12123.4|12122.8|12124.2|12123.6|12124.7|12123.8|12123.4|12122.7|127
1612938900000|2021-02-10 06:35:00|12124.1|12123.5|12125.8|12125.2|12126.3|12125.5|12124.1|12123.5|150
1612939200000|2021-02-10 06:40:00|12125.7|12125.1|12125.3|12124.4|12127|12126.1|12124.8|12124|215
1612939500000|2021-02-10 06:45:00|12125.2|12124.6|12124.4|12123.8|12125.4|12124.6|12124.2|12123.5|103
1612939800000|2021-02-10 06:50:00|12124.5|12123.9|12125.1|12124.5|12125.4|12124.7|12124.1|12123.4|145
1612940100000|2021-02-10 06:55:00|12125|12124.4|12127.7|12126.8|12127.9|12127.2|12125|12124.3|212
1612940400000|2021-02-10 07:00:00|12127.8|12126.9|12124.3|12123.7|12127.9|12126.9|12123.2|12122.6|408
1612940700000|2021-02-10 07:05:00|12124.4|12123.8|12126.1|12125.5|12127.4|12126.7|12123.9|12123.2|323
1612941000000|2021-02-10 07:10:00|12126.2|12125.2|12126.8|12125.9|12126.8|12126.1|12123.9|12123.2|284
1612941300000|2021-02-10 07:15:00|12126.7|12125.8|12127.5|12126.6|12128.9|12128.1|12124.1|12123.3|335
1612941600000|2021-02-10 07:20:00|12127.3|12126.7|12129.5|12128.9|12130.7|12129.8|12126.2|12125.6|301
1612941900000|2021-02-10 07:25:00|12129.6|12129|12130.2|12129.3|12130.6|12130|12129.2|12128.6|322
1612942200000|2021-02-10 07:30:00|12130|12129.1|12131.5|12130.9|12134.3|12133.4|12129.5|12128.7|507
1612942500000|2021-02-10 07:35:00|12131.7|12130.8|12131|12130.1|12133|12132.1|12129.7|12128.9|456
1612942800000|2021-02-10 07:40:00|12131.1|12130.2|12131.4|12130.5|12134.2|12133.6|12130.9|12130|406
1612943100000|2021-02-10 07:45:00|12131.5|12130.6|12131.6|12130.7|12133.1|12132.3|12131.1|12130.4|326
1612943400000|2021-02-10 07:50:00|12131.7|12130.8|12131.3|12130.7|12132.7|12131.9|12129|12128.2|299
1612943700000|2021-02-10 07:55:00|12131.2|12130.6|12131.1|12130.2|12133.4|12132.7|12129.6|12128.9|417
1612944000000|2021-02-10 08:00:00|12131.2|12130.3|12130.9|12130|12135.4|12134.7|12129.6|12128.9|738
1612944300000|2021-02-10 08:05:00|12130.8|12130.2|12127.3|12126.4|12130.9|12130.2|12126.9|12126.2|737
1612944600000|2021-02-10 08:10:00|12127.4|12126.5|12128.4|12127.5|12128.4|12127.7|12123.4|12122.7|595
1612944900000|2021-02-10 08:15:00|12128.2|12127.6|12127.6|12127|12130.3|12129.6|12127|12126.1|541
1612945200000|2021-02-10 08:20:00|12127.7|12127.1|12128.9|12128|12129.4|12128.6|12126.8|12125.9|395
1612945500000|2021-02-10 08:25:00|12129.1|12128.2|12131.8|12131.2|12132.3|12131.6|12128.3|12127.7|451
1612945800000|2021-02-10 08:30:00|12132|12131.4|12132.9|12132|12133.8|12133.1|12129.4|12128.7|587
1612946100000|2021-02-10 08:35:00|12132.8|12131.9|12139.9|12139|12140.4|12139.6|12132.4|12131.8|748
1612946400000|2021-02-10 08:40:00|12140.1|12139.2|12138.2|12137.6|12140.3|12139.7|12136.7|12136|575
1612946700000|2021-02-10 08:45:00|12138.1|12137.5|12137.9|12137.3|12140.2|12139.5|12137|12136.4|556
1612947000000|2021-02-10 08:50:00|12137.8|12137.2|12142.8|12142.2|12144|12143.3|12137.8|12137.2|586
1612947300000|2021-02-10 08:55:00|12142.9|12142|12139.6|12139|12144.4|12143.8|12139.6|12138.8|692
1612947600000|2021-02-10 09:00:00|12139.7|12139.1|12132|12131.1|12139.7|12139.1|12130.9|12130.1|740
1612947900000|2021-02-10 09:05:00|12132.1|12131.2|12130.2|12129.6|12133.7|12133|12130|12129.4|588
1612948200000|2021-02-10 09:10:00|12130.4|12129.5|12130.2|12129.6|12132|12131.1|12127.2|12126.3|611
1612948500000|2021-02-10 09:15:00|12130.4|12129.5|12130.1|12129.5|12131.3|12130.5|12127.7|12126.8|529
1612948800000|2021-02-10 09:20:00|12130|12129.4|12126.8|12126.2|12130|12129.4|12126.1|12125.3|497
1612949100000|2021-02-10 09:25:00|12126.9|12126.3|12123.8|12122.9|12127.3|12126.6|12123.7|12122.8|565
1612949400000|2021-02-10 09:30:00|12123.6|12123|12121.7|12120.8|12127.1|12126.3|12121.2|12120.6|561
1612949700000|2021-02-10 09:35:00|12121.6|12121|12118|12117.1|12123|12122.2|12115.1|12114.2|740
1612950000000|2021-02-10 09:40:00|12118.2|12117.3|12119.2|12118.6|12119.9|12119.1|12114.5|12113.7|909
1612950300000|2021-02-10 09:45:00|12119.3|12118.7|12123.4|12122.8|12123.7|12123|12119.2|12118.4|667
1612950600000|2021-02-10 09:50:00|12123.3|12122.7|12125.9|12125|12126.1|12125.2|12123.1|12122.5|667
1612950900000|2021-02-10 09:55:00|12125.8|12124.9|12119.8|12118.9|12125.9|12125.1|12118.6|12117.9|829
1612951200000|2021-02-10 10:00:00|12119.6|12119|12123.7|12123.1|12124.4|12123.7|12119.6|12119|837
1612951500000|2021-02-10 10:05:00|12123.8|12122.8|12122.1|12121.5|12125.3|12124.4|12121.1|12120.5|617
1612951800000|2021-02-10 10:10:00|12122|12121.4|12120.9|12120.3|12123|12122.1|12120.5|12119.9|459
1612952100000|2021-02-10 10:15:00|12121|12120.1|12122.9|12122|12123.3|12122.4|12117.5|12116.8|485
1612952400000|2021-02-10 10:20:00|12122.8|12121.9|12126.7|12125.8|12127.5|12126.9|12122.6|12121.9|473
1612952700000|2021-02-10 10:25:00|12126.5|12125.9|12125.4|12124.5|12126.5|12125.9|12122.7|12121.8|463
1612953000000|2021-02-10 10:30:00|12125.3|12124.4|12128.1|12127.5|12128.4|12127.7|12124.6|12123.9|562
1612953300000|2021-02-10 10:35:00|12128.3|12127.4|12125.7|12124.8|12128.3|12127.6|12122.5|12121.9|439
1612953600000|2021-02-10 10:40:00|12125.4|12124.7|12124.9|12124|12125.5|12124.8|12122.8|12122.2|304
1612953900000|2021-02-10 10:45:00|12124.8|12124.3|12125.8|12124.9|12127.3|12126.5|12123.9|12123.3|402
1612954200000|2021-02-10 10:50:00|12125.7|12124.8|12124.5|12123.9|12126.2|12125.5|12123|12122.2|378
1612954500000|2021-02-10 10:55:00|12124.6|12124|12125.1|12124.5|12127.5|12126.8|12124.2|12123.4|442
1612954800000|2021-02-10 11:00:00|12125.2|12124.3|12125.2|12124.6|12127.9|12127.2|12124.8|12123.9|465
1612955100000|2021-02-10 11:05:00|12125.3|12124.7|12125|12124.4|12126.3|12125.6|12124.4|12123.8|332
1612955400000|2021-02-10 11:10:00|12125.1|12124.5|12128.1|12127.2|12128.3|12127.6|12125|12124.2|347
1612955700000|2021-02-10 11:15:00|12128|12127.1|12127.6|12127|12128.5|12127.9|12126.8|12126|297
1612956000000|2021-02-10 11:20:00|12127.5|12126.6|12128.7|12128.1|12128.8|12128.2|12126.8|12126.1|298
1612956300000|2021-02-10 11:25:00|12128.6|12128|12127.9|12127|12131.3|12130.5|12127.5|12126.8|443
1612956600000|2021-02-10 11:30:00|12127.6|12126.8|12128.2|12127.6|12128.9|12128.1|12126.6|12125.9|266
1612956900000|2021-02-10 11:35:00|12128.3|12127.7|12123.5|12122.9|12128.4|12127.8|12123.5|12122.8|330
1612957200000|2021-02-10 11:40:00|12123.6|12123|12125.7|12124.8|12125.8|12125.1|12122.6|12121.8|335
1612957500000|2021-02-10 11:45:00|12125.6|12125|12127.8|12126.9|12127.9|12127.2|12125.1|12124.5|314
1612957800000|2021-02-10 11:50:00|12127.7|12126.8|12126.1|12125.5|12127.8|12127|12125.5|12124.7|225
1612958100000|2021-02-10 11:55:00|12126|12125.4|12124.7|12123.8|12126.3|12125.7|12124.1|12123.2|276
1612958400000|2021-02-10 12:00:00|12124.6|12123.7|12120.6|12119.7|12124.7|12123.8|12120.5|12119.6|455
1612958700000|2021-02-10 12:05:00|12120.5|12119.6|12117.8|12117.2|12121.7|12121.1|12117.7|12116.8|586
1612959000000|2021-02-10 12:10:00|12117.9|12117.3|12117.3|12116.7|12121.2|12120.6|12115.8|12115|518
1612959300000|2021-02-10 12:15:00|12117.4|12116.8|12119.5|12118.9|12120.7|12119.9|12117.3|12116.5|418
1612959600000|2021-02-10 12:20:00|12119.6|12119|12116.4|12115.8|12122.6|12122|12116|12115.1|630
1612959900000|2021-02-10 12:25:00|12116.5|12115.9|12116.4|12115.5|12117.5|12116.8|12114.9|12114.1|408
1612960200000|2021-02-10 12:30:00|12116.2|12115.6|12116.2|12115.6|12116.7|12116|12114.5|12113.7|345
1612960500000|2021-02-10 12:35:00|12116.3|12115.7|12117.2|12116.3|12117.2|12116.4|12113.9|12113.2|343
1612960800000|2021-02-10 12:40:00|12116.9|12116.4|12115.7|12114.8|12117.2|12116.4|12113.9|12113.1|368
1612961100000|2021-02-10 12:45:00|12115.6|12114.7|12114.9|12114.3|12116.2|12115.5|12113.6|12112.8|437
1612961400000|2021-02-10 12:50:00|12115|12114.4|12116.9|12116|12117|12116.2|12113.8|12113.2|433
1612961700000|2021-02-10 12:55:00|12116.8|12115.9|12117|12116.1|12119|12118.3|12115|12114.2|663
1612962000000|2021-02-10 13:00:00|12117.2|12116.3|12123.6|12123|12123.8|12123|12114.8|12114.1|685
1612962300000|2021-02-10 13:05:00|12123.4|12122.8|12122.4|12121.8|12123.9|12123.1|12120.2|12119.4|571
1612962600000|2021-02-10 13:10:00|12122.7|12122|12127.7|12126.8|12127.8|12127.2|12122.2|12121.6|605
1612962900000|2021-02-10 13:15:00|12127.8|12126.9|12125.7|12124.8|12128|12127.1|12125.6|12124.8|449
1612963200000|2021-02-10 13:20:00|12126.1|12125.1|12126.1|12125.5|12126.7|12126|12123.7|12122.9|418
1612963500000|2021-02-10 13:25:00|12126|12125.4|12124.6|12122.4|12126.3|12125.5|12123.4|12122.2|419
1612963800000|2021-02-10 13:30:00|12124.5|12122.3|12134.1|12133.2|12139.4|12138.5|12124.5|12122.3|1404
1612964100000|2021-02-10 13:35:00|12134|12133.1|12136.5|12135.9|12139.1|12138.2|12132|12131.1|1059
1612964400000|2021-02-10 13:40:00|12136.4|12135.8|12133.3|12132.4|12140.2|12139.3|12132.6|12131.8|946
1612964700000|2021-02-10 13:45:00|12133.4|12132.5|12135|12134.1|12136.8|12135.9|12132.2|12131.3|852
1612965000000|2021-02-10 13:50:00|12135.1|12134.2|12134.8|12133.9|12135.4|12134.5|12130.5|12129.6|608
1612965300000|2021-02-10 13:55:00|12134.9|12134|12128.9|12128.3|12135.3|12134.4|12128.5|12127.7|655
1612965600000|2021-02-10 14:00:00|12129|12128.4|12130.5|12129.6|12130.9|12130.1|12125.9|12125.1|792
1612965900000|2021-02-10 14:05:00|12130.4|12129.5|12135.7|12135.1|12136.2|12135.5|12130.1|12129.5|681
1612966200000|2021-02-10 14:10:00|12135.8|12134.9|12132.1|12131.2|12137.2|12136.5|12131.9|12131.2|744
1612966500000|2021-02-10 14:15:00|12132.4|12131.5|12134.1|12133.2|12134.2|12133.4|12131.2|12130.6|463
1612966800000|2021-02-10 14:20:00|12133.8|12132.9|12133.8|12132.9|12134.9|12134.2|12129.7|12128.9|633
1612967100000|2021-02-10 14:25:00|12133.9|12133|12137.8|12136.9|12138.4|12137.6|12133.8|12132.9|538
1612967400000|2021-02-10 14:30:00|12137.9|12137|12131.2|12130.3|12139.9|12139.1|12130.9|12130.2|758
1612967700000|2021-02-10 14:35:00|12131.3|12130.4|12129.5|12128.9|12133.1|12132.2|12129.2|12128.3|490
1612968000000|2021-02-10 14:40:00|12129.6|12129|12131.2|12130.3|12133.2|12132.3|12127.7|12127|489
1612968300000|2021-02-10 14:45:00|12131.1|12130.2|12130.5|12129.9|12132.8|12131.9|12128|12127.1|637
1612968600000|2021-02-10 14:50:00|12130.8|12129.8|12128.6|12127.7|12130.8|12129.8|12127.7|12126.8|550
1612968900000|2021-02-10 14:55:00|12128.3|12127.4|12124.7|12123.8|12129.5|12128.8|12124.6|12123.7|722
1612969200000|2021-02-10 15:00:00|12124.8|12124.1|12129.8|12128.9|12131.9|12131|12123.6|12122.8|807
1612969500000|2021-02-10 15:05:00|12129.7|12128.8|12136.3|12135.4|12136.8|12135.9|12129|12128.4|666
1612969800000|2021-02-10 15:10:00|12136.4|12135.5|12137.2|12136.3|12140|12139.1|12136.1|12135.2|716
1612970100000|2021-02-10 15:15:00|12137.1|12136.2|12133.4|12132.8|12137.7|12136.8|12131.7|12131.1|684
1612970400000|2021-02-10 15:20:00|12133.3|12132.5|12128.2|12127.3|12133.8|12132.9|12125.4|12124.6|1202
1612970700000|2021-02-10 15:25:00|12128.1|12127.2|12130.6|12129.7|12134|12133.1|12127.2|12126.3|1039
1612971000000|2021-02-10 15:30:00|12130.8|12129.9|12129.8|12128.9|12135.3|12134.4|12128.4|12127.5|1074
1612971300000|2021-02-10 15:35:00|12129.9|12129|12134.3|12133.4|12135.2|12134.4|12129.9|12129|890
1612971600000|2021-02-10 15:40:00|12134.2|12133.3|12130.1|12129.5|12138.8|12138|12129.2|12128.4|1045
1612971900000|2021-02-10 15:45:00|12130|12129.4|12128.2|12127.3|12133.6|12132.9|12127.5|12126.8|1115
1612972200000|2021-02-10 15:50:00|12128.4|12127.5|12128.2|12127.3|12133.2|12132.3|12125.4|12124.7|889
1612972500000|2021-02-10 15:55:00|12128.5|12127.6|12131.4|12130.8|12131.5|12130.9|12126.4|12125.5|786
1612972800000|2021-02-10 16:00:00|12131.5|12130.9|12132.8|12132.2|12135.1|12134.2|12129.5|12128.9|643
1612973100000|2021-02-10 16:05:00|12132.7|12132.1|12136.3|12135.4|12136.8|12136|12132.2|12131.5|807
1612973400000|2021-02-10 16:10:00|12136.1|12135.5|12135.7|12134.8|12136.9|12136|12134.6|12133.8|622
1612973700000|2021-02-10 16:15:00|12135.8|12134.9|12131.7|12130.8|12136.2|12135.5|12130.2|12129.3|576
1612974000000|2021-02-10 16:20:00|12131.3|12130.7|12133.4|12132.8|12134.8|12134|12131.1|12130.5|597
1612974300000|2021-02-10 16:25:00|12133.6|12132.7|12135.1|12134.2|12136.6|12135.9|12132.8|12131.9|574
1612974600000|2021-02-10 16:30:00|12134.9|12134.3|12135.4|12134.8|12135.4|12134.8|12133.1|12132.5|561
1612974900000|2021-02-10 16:35:00|12135.6|12134.7|12131.1|12130.2|12135.6|12134.7|12130.8|12130|492
1612975200000|2021-02-10 16:40:00|12131|12130.1|12130.7|12130.1|12133.2|12132.6|12130.3|12129.6|480
1612975500000|2021-02-10 16:45:00|12130.6|12129.8|12132.4|12131.8|12133.5|12132.9|12130.5|12129.7|504
1612975800000|2021-02-10 16:50:00|12132.5|12131.9|12133.1|12132.2|12133.7|12133|12130.5|12129.8|389
1612976100000|2021-02-10 16:55:00|12133|12132.4|12131.5|12130.9|12134.3|12133.4|12131.5|12130.9|320
1612976400000|2021-02-10 17:00:00|12131.4|12130.8|12128.2|12127.6|12132.2|12131.6|12127|12126.2|709
1612976700000|2021-02-10 17:05:00|12128.3|12127.7|12129.3|12128.4|12129.3|12128.6|12126.4|12125.7|596
1612977000000|2021-02-10 17:10:00|12129.4|12128.5|12130.2|12129.3|12130.4|12129.8|12128.8|12128.2|415
1612977300000|2021-02-10 17:15:00|12130.3|12129.4|12129.4|12128.8|12130.4|12129.8|12127.5|12126.7|517
1612977600000|2021-02-10 17:20:00|12129.7|12129.3|12129.5|12128.9|12130.9|12130.3|12129|12128.2|414
1612977900000|2021-02-10 17:25:00|12129.8|12129|12133.2|12132.3|12134.7|12134|12129.5|12128.7|541
1612978200000|2021-02-10 17:30:00|12132.9|12132.1|12134.7|12133.8|12135.3|12134.5|12132.5|12131.7|440
1612978500000|2021-02-10 17:35:00|12134.6|12133.7|12134.6|12134|12135.3|12134.5|12133.7|12132.8|257
1612978800000|2021-02-10 17:40:00|12134.5|12133.9|12132.7|12131.8|12135.3|12134.5|12132.2|12131.6|380
1612979100000|2021-02-10 17:45:00|12132.6|12132|12134.4|12133.8|12134.8|12134.1|12132.6|12131.9|393
1612979400000|2021-02-10 17:50:00|12134.5|12133.9|12137.5|12136.9|12137.6|12137|12133.9|12133.3|572
1612979700000|2021-02-10 17:55:00|12137.6|12137|12138.6|12138|12139.1|12138.4|12134.5|12133.9|695
1612980000000|2021-02-10 18:00:00|12138.7|12138.1|12136.9|12136|12138.7|12138.1|12135.9|12135.1|385
1612980300000|2021-02-10 18:05:00|12137.1|12136.2|12135.7|12134.8|12137.4|12136.5|12134.9|12134.3|314
1612980600000|2021-02-10 18:10:00|12135.6|12134.7|12134.8|12133.9|12136.3|12135.6|12134|12133.2|361
1612980900000|2021-02-10 18:15:00|12134.4|12133.5|12134|12133.4|12135.6|12134.9|12134|12133.3|204
1612981200000|2021-02-10 18:20:00|12134.1|12133.5|12133.2|12132.3|12134.9|12134.3|12132.4|12131.7|349
1612981500000|2021-02-10 18:25:00|12133.1|12132.2|12131.7|12130.8|12133.4|12132.8|12131.1|12130.3|379
1612981800000|2021-02-10 18:30:00|12131.9|12131|12134.1|12133.2|12134.8|12134|12131.5|12130.6|279
1612982100000|2021-02-10 18:35:00|12134.2|12133.3|12133.1|12132.2|12134.2|12133.3|12131.7|12130.8|261
1612982400000|2021-02-10 18:40:00|12133.2|12132.3|12131.3|12130.7|12134.1|12133.2|12131.3|12130.7|215
1612982700000|2021-02-10 18:45:00|12131.4|12130.8|12128.8|12128.2|12131.6|12130.8|12128.7|12128|316
1612983000000|2021-02-10 18:50:00|12129|12128.1|12130.3|12129.7|12131.1|12130.4|12128.5|12127.9|274
1612983300000|2021-02-10 18:55:00|12130.4|12129.8|12130.2|12129.3|12131.1|12130.3|12129.4|12128.5|205
1612983600000|2021-02-10 19:00:00|12130|12129.1|12130.7|12129.8|12132.6|12131.8|12129.7|12128.9|313
1612983900000|2021-02-10 19:05:00|12130.5|12129.6|12130|12129.1|12131.3|12130.4|12129|12128.3|284
1612984200000|2021-02-10 19:10:00|12130.1|12129.2|12130|12129.1|12131.1|12130.4|12129.5|12128.8|300
1612984500000|2021-02-10 19:15:00|12130.1|12129.2|12128.3|12127.7|12130.6|12129.8|12128|12127.1|240
1612984800000|2021-02-10 19:20:00|12128.1|12127.4|12126|12125.1|12128.6|12127.8|12124.7|12124.1|320
1612985100000|2021-02-10 19:25:00|12126.1|12125.2|12125.2|12124.6|12127.6|12126.9|12124.8|12124.2|369
1612985400000|2021-02-10 19:30:00|12125.3|12124.7|12128.5|12127.9|12129.9|12129.1|12124.9|12124.2|467
1612985700000|2021-02-10 19:35:00|12128.6|12128|12128.2|12127.3|12128.8|12128|12126.9|12126.2|286
1612986000000|2021-02-10 19:40:00|12128|12127.4|12127.6|12126.7|12128.7|12128|12127.5|12126.7|198
1612986300000|2021-02-10 19:45:00|12127.7|12126.8|12128.4|12127.8|12129.2|12128.3|12126.7|12125.9|251
1612986600000|2021-02-10 19:50:00|12128.1|12127.5|12128.3|12127.4|12129.2|12128.5|12127.7|12126.9|316
1612986900000|2021-02-10 19:55:00|12128.2|12127.3|12129.7|12128.8|12129.7|12128.9|12127.5|12126.7|457
1612987200000|2021-02-10 20:00:00|12129.8|12128.9|12129.3|12128.7|12129.8|12128.9|12127.9|12127.1|336
1612987500000|2021-02-10 20:05:00|12129.2|12128.6|12128.1|12127.2|12129.4|12128.6|12127.2|12126.5|217
1612987800000|2021-02-10 20:10:00|12128.2|12127.3|12126.3|12125.4|12128.2|12127.3|12125.7|12125.1|342
1612988100000|2021-02-10 20:15:00|12126.2|12125.6|12127.2|12126.3|12127.3|12126.6|12124.7|12123.8|287
1612988400000|2021-02-10 20:20:00|12127.1|12126.2|12126.5|12125.9|12127.3|12126.5|12125.7|12125|205
1612988700000|2021-02-10 20:25:00|12126.6|12126|12127|12126.4|12127.4|12126.8|12126.4|12125.7|213
1612989000000|2021-02-10 20:30:00|12126.9|12126.3|12125.6|12125|12127.4|12126.7|12125.2|12124.6|225
1612989300000|2021-02-10 20:35:00|12125.5|12124.9|12121.1|12120.5|12125.7|12125.1|12121.1|12120.3|315
1612989600000|2021-02-10 20:40:00|12121.3|12120.7|12122.2|12121.3|12123.3|12122.5|12120.5|12119.7|276
1612989900000|2021-02-10 20:45:00|12122.3|12121.4|12119.5|12118.6|12122.3|12121.5|12119.2|12118.4|285
1612990200000|2021-02-10 20:50:00|12119.3|12118.7|12119.6|12119|12121.1|12120.4|12119.2|12118.6|249
1612990500000|2021-02-10 20:55:00|12119.5|12118.9|12120.3|12119.4|12120.8|12120|12119.2|12118.6|404
1612990800000|2021-02-10 21:00:00|12120.4|12119.5|12121.3|12120.4|12121.8|12120.9|12120|12119.2|317
1612991100000|2021-02-10 21:05:00|12121.4|12120.5|12121.3|12120.4|12122.4|12121.8|12121.1|12120.3|152
1612991400000|2021-02-10 21:10:00|12121.2|12120.3|12119.9|12119|12121.2|12120.3|12119.5|12118.7|148
1612991700000|2021-02-10 21:15:00|12120|12119.1|12118.7|12118.1|12120.3|12119.4|12118.7|12118|150
1612992000000|2021-02-10 21:20:00|12118.8|12118.2|12118.3|12117.7|12118.8|12118.2|12118.2|12117.4|92
1612992300000|2021-02-10 21:25:00|12118.4|12117.5|12118.3|12117.4|12118.6|12117.9|12117.7|12117|112
1612992600000|2021-02-10 21:30:00|12118.8|12117.9|12117.2|12116.6|12119.8|12118.9|12117.2|12116.4|130
1612992900000|2021-02-10 21:35:00|12117.3|12116.4|12118.7|12117.8|12119.8|12118.9|12116.8|12116.2|162
1612993200000|2021-02-10 21:40:00|12118.8|12117.9|12118|12117.1|12118.9|12118|12117.3|12116.5|106
1612993500000|2021-02-10 21:45:00|12118.1|12117.2|12118|12117.1|12118.8|12117.9|12117.6|12116.7|129
1612993800000|2021-02-10 21:50:00|12117.9|12117|12118.3|12117.4|12119.3|12118.4|12117.6|12116.7|115
1612994100000|2021-02-10 21:55:00|12118.2|12117.3|12119.7|12117.3|12120.1|12119.1|12117.8|12116.7|321
1612994400000|2021-02-10 22:00:00|12120|12116.9|12119.7|12117|12120.5|12117.3|12119.6|12116.4|40
1612994700000|2021-02-10 22:05:00|12119.4|12117.4|12119.2|12117.4|12122|12117.4|12119.2|12115.6|130
1612995000000|2021-02-10 22:10:00|12119.3|12117.3|12119.5|12116.9|12119.8|12117.5|12119|12116.2|123
1612995300000|2021-02-10 22:15:00|12119.7|12117.3|12121.4|12117.4|12121.9|12117.5|12118.8|12116.1|141
1612995600000|2021-02-10 22:20:00|12120.7|12117.5|12121|12116.9|12123.7|12118.2|12120.2|12116.1|190
1612995900000|2021-02-10 22:25:00|12122.2|12117.1|12120.6|12117.6|12122.2|12118.4|12120|12116.9|118
1612996200000|2021-02-10 22:30:00|12120.5|12117.8|12120.2|12118.1|12121.1|12118.4|12119.3|12116.8|198
1612996500000|2021-02-10 22:35:00|12120.1|12118.2|12120.5|12118|12120.8|12118.4|12119.2|12117.6|149
1612996800000|2021-02-10 22:40:00|12120.1|12118.1|12120.1|12117.8|12120.6|12118.3|12119.8|12117.3|191
1612997100000|2021-02-10 22:45:00|12120|12117.7|12120.8|12117.5|12120.8|12118.1|12119.8|12117|140
1612997400000|2021-02-10 22:50:00|12121|12117.2|12120.3|12117.6|12121|12118|12119.6|12116.7|117
1612997700000|2021-02-10 22:55:00|12119.7|12117.9|12119.9|12117.5|12120.5|12118.3|12119.7|12116.6|168
1612998000000|2021-02-10 23:00:00|12120|12117.8|12120|12119.1|12120.5|12119.4|12119.8|12117.7|266
1612998300000|2021-02-10 23:05:00|12120.1|12119.2|12119.8|12118.9|12120.2|12119.3|12119.4|12118.4|114
1612998600000|2021-02-10 23:10:00|12120|12119.1|12119.6|12118.7|12120.1|12119.2|12119.5|12118.6|70
1612998900000|2021-02-10 23:15:00|12119.5|12118.6|12119.7|12118.8|12120.1|12119.3|12118.9|12118|85
1612999200000|2021-02-10 23:20:00|12119.4|12118.5|12119.1|12118.2|12119.5|12118.7|12118.8|12118|109
1612999500000|2021-02-10 23:25:00|12119|12118.1|12119.5|12118.6|12119.6|12118.7|12118.6|12117.7|108
1612999800000|2021-02-10 23:30:00|12119.2|12118.3|12119|12118.1|12119.8|12118.9|12118.9|12118|102
1613000100000|2021-02-10 23:35:00|12119.1|12118.2|12119.2|12118.3|12119.2|12118.3|12118.7|12117.8|101
1613000400000|2021-02-10 23:40:00|12119.1|12118.2|12118.3|12117.4|12119.1|12118.5|12117.7|12116.8|154
1613000700000|2021-02-10 23:45:00|12118.2|12117.3|12117|12116.1|12118.8|12118|12116.9|12116|139
1613001000000|2021-02-10 23:50:00|12116.9|12116|12118.8|12117.9|12118.9|12118|12116.8|12116|83
1613001300000|2021-02-10 23:55:00|12118.7|12117.8|12119.6|12118.7|12119.7|12119|12118.7|12117.8|74
1613001600000|2021-02-11 00:00:00|12119.4|12118.8|12120|12119.1|12120.1|12119.2|12119.4|12118.5|98
1613001900000|2021-02-11 00:05:00|12120.1|12119.2|12119.6|12118.7|12120.6|12119.7|12119.2|12118.3|102
1613002200000|2021-02-11 00:10:00|12119.9|12119|12118.5|12117.6|12120.1|12119.2|12118.5|12117.6|54
1613002500000|2021-02-11 00:15:00|12118.6|12117.7|12118.7|12117.8|12118.9|12118|12116.6|12115.7|180
1613002800000|2021-02-11 00:20:00|12118.6|12117.7|12118.8|12118.2|12119.1|12118.3|12118.3|12117.6|130
1613003100000|2021-02-11 00:25:00|12118.9|12118.3|12118|12117.1|12119.2|12118.6|12117.9|12117|117
1613003400000|2021-02-11 00:30:00|12118.1|12117.2|12116|12115.1|12118.4|12117.6|12115.9|12115|189
1613003700000|2021-02-11 00:35:00|12115.9|12115|12115.8|12114.9|12116|12115.2|12114.2|12113.3|161
1613004000000|2021-02-11 00:40:00|12115.9|12115|12115.1|12114.2|12116.6|12115.7|12115|12114.1|126
1613004300000|2021-02-11 00:45:00|12115.3|12114.4|12115|12114.4|12116|12115.1|12115|12114.1|105
1613004600000|2021-02-11 00:50:00|12115.1|12114.5|12115|12114.1|12115.4|12114.5|12114|12113.1|94
1613004900000|2021-02-11 00:55:00|12115.1|12114.2|12114.6|12113.7|12115.5|12114.6|12114.6|12113.7|125
1613005200000|2021-02-11 01:00:00|12114.7|12113.8|12115.1|12114.2|12116.4|12115.5|12114.4|12113.7|166
1613005500000|2021-02-11 01:05:00|12115.2|12114.3|12115.3|12114.7|12115.7|12114.8|12114.9|12114.2|118
1613005800000|2021-02-11 01:10:00|12115.4|12114.5|12115|12114.1|12115.6|12115|12114.8|12114.1|80
1613006100000|2021-02-11 01:15:00|12115.1|12114.2|12115.7|12115.1|12115.8|12115.1|12114.3|12113.6|63
1613006400000|2021-02-11 01:20:00|12115.8|12115.2|12115.3|12114.7|12116.2|12115.5|12115.3|12114.6|60
1613006700000|2021-02-11 01:25:00|12115.4|12114.8|12115.9|12115|12116|12115.2|12114.6|12113.8|93
1613007000000|2021-02-11 01:30:00|12115.8|12114.9|12117.6|12116.7|12117.7|12116.9|12115.8|12114.9|148
1613007300000|2021-02-11 01:35:00|12117.4|12116.8|12117.7|12116.8|12118.3|12117.5|12117|12116.3|140
1613007600000|2021-02-11 01:40:00|12117.6|12117|12115.2|12114.3|12117.7|12117|12114.5|12113.7|178
1613007900000|2021-02-11 01:45:00|12115.3|12114.4|12116.1|12115.2|12116.3|12115.5|12114.5|12113.8|145
1613008200000|2021-02-11 01:50:00|12115.8|12114.9|12115.8|12114.9|12116|12115.3|12115.1|12114.4|98
1613008500000|2021-02-11 01:55:00|12115.9|12115|12117.7|12116.8|12118.1|12117.4|12115.9|12115|174
1613008800000|2021-02-11 02:00:00|12117.8|12116.9|12119.2|12118.6|12119.7|12119|12117.3|12116.4|196
1613009100000|2021-02-11 02:05:00|12119.1|12118.5|12118.2|12117.3|12119.3|12118.5|12117.9|12117.2|181
1613009400000|2021-02-11 02:10:00|12118.3|12117.4|12120|12119.4|12120.1|12119.5|12118.2|12117.3|94
1613009700000|2021-02-11 02:15:00|12119.9|12119.3|12119.2|12118.6|12120.2|12119.5|12119.1|12118.3|128
1613010000000|2021-02-11 02:20:00|12119.3|12118.4|12118.9|12118|12119.6|12118.8|12118.4|12117.6|125
1613010300000|2021-02-11 02:25:00|12118.8|12117.9|12118.1|12117.2|12119.6|12118.8|12118.1|12117.2|131
1613010600000|2021-02-11 02:30:00|12118|12117.1|12118.2|12117.3|12118.7|12117.9|12117.6|12116.7|111
1613010900000|2021-02-11 02:35:00|12118.5|12117.6|12118.8|12117.9|12119.4|12118.8|12118.2|12117.5|124
1613011200000|2021-02-11 02:40:00|12118.9|12118|12119.7|12118.8|12119.8|12119|12118.5|12117.7|123
1613011500000|2021-02-11 02:45:00|12119.8|12118.9|12120.6|12119.7|12121.1|12120.3|12119.4|12118.8|130
1613011800000|2021-02-11 02:50:00|12120.7|12119.8|12120.7|12119.8|12121.2|12120.4|12120.5|12119.7|96
1613012100000|2021-02-11 02:55:00|12120.6|12120|12120.7|12119.8|12120.7|12120|12119.9|12119.2|88
1613012400000|2021-02-11 03:00:00|12121.1|12120.2|12121.1|12120.2|12122.4|12121.8|12120.8|12120.1|121
1613012700000|2021-02-11 03:05:00|12121.3|12120.4|12119.9|12119.3|12121.3|12120.5|12119.6|12119|122
1613013000000|2021-02-11 03:10:00|12120|12119.4|12120|12119.1|12120.2|12119.4|12119.5|12118.8|48
1613013300000|2021-02-11 03:15:00|12120.1|12119.2|12119.9|12119.3|12120.2|12119.4|12119.4|12118.7|131
1613013600000|2021-02-11 03:20:00|12119.8|12119.2|12119.2|12118.3|12120|12119.3|12118.5|12117.8|112
1613013900000|2021-02-11 03:25:00|12119.1|12118.2|12119.9|12119.3|12120.2|12119.4|12118.7|12117.8|88
1613014200000|2021-02-11 03:30:00|12120.1|12119.2|12118.7|12117.8|12120.2|12119.4|12118.6|12117.7|157
1613014500000|2021-02-11 03:35:00|12118.6|12117.7|12119.6|12118.7|12119.9|12119.3|12118.3|12117.6|143
1613014800000|2021-02-11 03:40:00|12119.7|12118.8|12120.1|12119.5|12120.8|12120|12119|12118.2|136
1613015100000|2021-02-11 03:45:00|12120.2|12119.6|12119.7|12118.8|12121|12120.3|12119.1|12118.3|175
1613015400000|2021-02-11 03:50:00|12119.9|12119.3|12121.7|12120.8|12121.7|12120.9|12119.5|12118.7|139
1613015700000|2021-02-11 03:55:00|12121.6|12120.7|12121.2|12120.6|12122.4|12121.7|12121.2|12120.4|209
1613016000000|2021-02-11 04:00:00|12121.5|12120.8|12123.7|12122.8|12124.2|12123.3|12121.4|12120.8|223
1613016300000|2021-02-11 04:05:00|12123.6|12123|12122.5|12121.6|12124|12123.4|12122.2|12121.5|101
1613016600000|2021-02-11 04:10:00|12122.6|12121.7|12125|12124.4|12125.7|12124.8|12122.1|12121.4|180
1613016900000|2021-02-11 04:15:00|12125.2|12124.3|12124.7|12123.8|12125.4|12124.6|12123.6|12122.8|114
1613017200000|2021-02-11 04:20:00|12124.5|12123.9|12124.6|12123.7|12124.9|12124.1|12124.1|12123.3|108
1613017500000|2021-02-11 04:25:00|12124.7|12123.8|12124.1|12123.2|12124.7|12123.9|12123.6|12122.7|113
1613017800000|2021-02-11 04:30:00|12123.8|12123.3|12122.9|12122.3|12124.4|12123.7|12122.9|12122.2|133
1613018100000|2021-02-11 04:35:00|12123.1|12122.2|12123.3|12122.4|12123.4|12122.6|12122.7|12121.9|77
1613018400000|2021-02-11 04:40:00|12123.4|12122.8|12123.2|12122.3|12123.7|12122.8|12123|12122.1|104
1613018700000|2021-02-11 04:45:00|12123.1|12122.2|12123.1|12122.2|12123.6|12122.9|12122.5|12121.6|109
1613019000000|2021-02-11 04:50:00|12122.8|12121.9|12122.5|12121.9|12123.1|12122.2|12122.4|12121.6|60
1613019300000|2021-02-11 04:55:00|12122.4|12121.8|12122.2|12121.3|12122.7|12121.9|12122|12121.2|62
1613019600000|2021-02-11 05:00:00|12122|12121.4|12122.5|12121.9|12122.7|12122|12122|12121.1|101
1613019900000|2021-02-11 05:05:00|12122.4|12121.8|12124.1|12123.5|12124.4|12123.6|12122.3|12121.4|137
1613020200000|2021-02-11 05:10:00|12124|12123.4|12123.2|12122.3|12124.3|12123.6|12122.8|12121.9|123
1613020500000|2021-02-11 05:15:00|12123.3|12122.4|12124.7|12123.8|12125.8|12124.9|12123.1|12122.2|185
1613020800000|2021-02-11 05:20:00|12125|12124.1|12125.8|12124.9|12125.9|12125|12124.5|12123.7|139
1613021100000|2021-02-11 05:25:00|12125.7|12124.8|12126.4|12125.5|12127.2|12126.3|12125.1|12124.2|158
1613021400000|2021-02-11 05:30:00|12126.3|12125.4|12127|12126.1|12127.4|12126.5|12126.1|12125.3|139
1613021700000|2021-02-11 05:35:00|12126.8|12125.9|12127.3|12126.4|12127.6|12126.7|12126.8|12125.9|154
1613022000000|2021-02-11 05:40:00|12127.4|12126.5|12127.3|12126.4|12127.9|12127|12127.1|12126.3|129
1613022300000|2021-02-11 05:45:00|12127.4|12126.5|12127.8|12126.9|12127.9|12127|12126.5|12125.7|160
1613022600000|2021-02-11 05:50:00|12127.7|12126.8|12127.7|12126.8|12128.3|12127.4|12127.2|12126.3|151
1613022900000|2021-02-11 05:55:00|12127.8|12126.9|12127|12126.1|12128.1|12127.2|12126.3|12125.4|198
1613023200000|2021-02-11 06:00:00|12126.9|12126|12129.2|12128.3|12129.7|12128.9|12126.6|12125.7|169
1613023500000|2021-02-11 06:05:00|12128.9|12128|12128.7|12127.8|12129.8|12128.9|12128.3|12127.4|160
1613023800000|2021-02-11 06:10:00|12128.8|12127.9|12128.1|12127.2|12129.2|12128.4|12128|12127.1|113
1613024100000|2021-02-11 06:15:00|12128|12127.1|12128.1|12127.2|12128.7|12127.8|12127.7|12127|106
1613024400000|2021-02-11 06:20:00|12128|12127.1|12128.6|12127.7|12128.6|12127.7|12127.1|12126.4|112
1613024700000|2021-02-11 06:25:00|12128.5|12127.6|12127|12126.1|12128.7|12127.9|12126.6|12125.7|134
1613025000000|2021-02-11 06:30:00|12127.1|12126.2|12127.6|12126.7|12128.4|12127.5|12126.9|12126.1|122
1613025300000|2021-02-11 06:35:00|12127.7|12126.8|12127.3|12126.4|12128|12127.4|12127|12126.3|70
1613025600000|2021-02-11 06:40:00|12127.2|12126.3|12128.5|12127.6|12129.2|12128.3|12127.1|12126.3|104
1613025900000|2021-02-11 06:45:00|12128.6|12127.7|12130.2|12129.3|12130.5|12129.6|12128.6|12127.7|163
1613026200000|2021-02-11 06:50:00|12130.1|12129.2|12130.4|12129.5|12130.5|12129.7|12128.2|12127.3|143
1613026500000|2021-02-11 06:55:00|12130.2|12129.6|12130.1|12129.2|12130.4|12129.7|12129.3|12128.7|141
1613026800000|2021-02-11 07:00:00|12130.3|12129.4|12128.4|12127.8|12130.6|12129.7|12127.9|12127.1|198
1613027100000|2021-02-11 07:05:00|12128.5|12127.9|12129.1|12128.2|12133.1|12132.5|12128.4|12127.8|347
1613027400000|2021-02-11 07:10:00|12129.3|12128.5|12128.8|12127.9|12129.7|12128.8|12127.2|12126.3|372
1613027700000|2021-02-11 07:15:00|12128.7|12127.8|12129.2|12128.3|12129.5|12128.9|12127.4|12126.7|172
1613028000000|2021-02-11 07:20:00|12129.3|12128.4|12129.8|12128.9|12130.5|12129.8|12128.5|12127.9|164
1613028300000|2021-02-11 07:25:00|12129.7|12128.8|12131|12130.1|12131.7|12130.9|12129.1|12128.2|292
1613028600000|2021-02-11 07:30:00|12130.9|12130|12126.6|12125.7|12130.9|12130|12126.4|12125.7|242
1613028900000|2021-02-11 07:35:00|12126.7|12125.8|12128.3|12127.7|12128.7|12127.9|12125.4|12124.6|281
1613029200000|2021-02-11 07:40:00|12128.4|12127.8|12127.2|12126.3|12129.3|12128.7|12126.8|12125.9|301
1613029500000|2021-02-11 07:45:00|12127.3|12126.4|12125.1|12124.2|12129.8|12129.1|12124.9|12124.1|388
1613029800000|2021-02-11 07:50:00|12125|12124.1|12126.5|12125.9|12127.7|12127|12124.8|12124.1|218
1613030100000|2021-02-11 07:55:00|12126.4|12125.8|12123.9|12123|12126.5|12125.9|12122.1|12121.2|483
1613030400000|2021-02-11 08:00:00|12123.8|12122.9|12122.2|12121.6|12126.8|12125.9|12120.8|12120|815
1613030700000|2021-02-11 08:05:00|12122.1|12121.5|12125.8|12124.9|12125.9|12125.1|12120.7|12119.8|653
1613031000000|2021-02-11 08:10:00|12125.9|12125|12120.3|12119.4|12126.4|12125.5|12120|12119.3|485
1613031300000|2021-02-11 08:15:00|12120.2|12119.3|12123.3|12122.4|12124.4|12123.6|12120.2|12119.3|364
1613031600000|2021-02-11 08:20:00|12123.2|12122.3|12122.3|12121.7|12124|12123.3|12118.3|12117.5|636
1613031900000|2021-02-11 08:25:00|12122.2|12121.6|12123.3|12122.4|12124.3|12123.6|12121.1|12120.4|469
1613032200000|2021-02-11 08:30:00|12123.4|12122.5|12125.2|12124.3|12126.2|12125.4|12123.1|12122.5|548
1613032500000|2021-02-11 08:35:00|12125.1|12124.2|12122.9|12122.3|12125.5|12124.6|12121.5|12120.6|514
1613032800000|2021-02-11 08:40:00|12123|12122.4|12124.8|12123.9|12124.9|12124|12122.2|12121.4|371
1613033100000|2021-02-11 08:45:00|12124.7|12123.8|12124|12123.1|12125.9|12125|12123.2|12122.5|488
1613033400000|2021-02-11 08:50:00|12123.9|12123|12121.3|12120.7|12125|12124.1|12121.3|12120.6|480
1613033700000|2021-02-11 08:55:00|12121.2|12120.6|12123.9|12123|12124.2|12123.3|12120.1|12119.4|479
1613034000000|2021-02-11 09:00:00|12123.7|12123.1|12125.7|12124.8|12126|12125.4|12122.4|12121.7|566
1613034300000|2021-02-11 09:05:00|12125.8|12124.9|12127.4|12126.8|12129.4|12128.5|12125.6|12124.8|421
1613034600000|2021-02-11 09:10:00|12127.5|12126.9|12131.2|12130.3|12132.3|12131.4|12127.1|12126.3|487
1613034900000|2021-02-11 09:15:00|12131.3|12130.4|12130.2|12129.3|12131.6|12130.8|12129.6|12128.9|359
1613035200000|2021-02-11 09:20:00|12130.1|12129.2|12135.5|12134.6|12136.5|12135.6|12130|12129.2|343
1613035500000|2021-02-11 09:25:00|12135.4|12134.5|12134.8|12133.9|12136.4|12135.7|12133.7|12133.1|402
1613035800000|2021-02-11 09:30:00|12134.7|12133.8|12132.4|12131.8|12134.8|12133.9|12131.5|12130.8|439
1613036100000|2021-02-11 09:35:00|12132.2|12131.6|12129.2|12128.6|12133.2|12132.5|12127.7|12127.1|482
1613036400000|2021-02-11 09:40:00|12129.3|12128.7|12127.8|12126.9|12129.3|12128.7|12125.6|12124.9|324
1613036700000|2021-02-11 09:45:00|12127.9|12127|12131.6|12130.7|12131.6|12131|12127.7|12126.9|453
1613037000000|2021-02-11 09:50:00|12131.5|12130.6|12130.8|12130.2|12132.1|12131.5|12129.8|12129.1|359
1613037300000|2021-02-11 09:55:00|12130.9|12130.3|12130.9|12130|12132.3|12131.7|12129.9|12129.2|398
1613037600000|2021-02-11 10:00:00|12130.8|12130.2|12127.6|12127|12130.9|12130.2|12126.9|12126.3|340
1613037900000|2021-02-11 10:05:00|12127.7|12127.1|12124.1|12123.5|12128.1|12127.2|12124.1|12123.3|396
1613038200000|2021-02-11 10:10:00|12124.2|12123.6|12125.3|12124.4|12125.3|12124.5|12123.6|12123|246
1613038500000|2021-02-11 10:15:00|12125.4|12124.5|12128.3|12127.7|12129.1|12128.3|12124.3|12123.7|275
1613038800000|2021-02-11 10:20:00|12128.2|12127.6|12128.4|12127.8|12129.5|12128.8|12128|12127.3|318
1613039100000|2021-02-11 10:25:00|12128.5|12127.9|12127|12126.4|12128.9|12128.2|12126.4|12125.8|262
1613039400000|2021-02-11 10:30:00|12127.1|12126.5|12127.8|12126.9|12128.9|12128.2|12125.8|12125.2|352
1613039700000|2021-02-11 10:35:00|12127.9|12127|12129.2|12128.3|12129.3|12128.5|12126.7|12126|376
1613040000000|2021-02-11 10:40:00|12129.3|12128.4|12128.9|12128|12130|12129.2|12128.3|12127.6|348
1613040300000|2021-02-11 10:45:00|12129|12128.1|12127.2|12126.6|12129.3|12128.6|12127.2|12126.6|255
1613040600000|2021-02-11 10:50:00|12127.4|12126.8|12126.6|12126|12127.9|12127.2|12126.5|12125.8|230
1613040900000|2021-02-11 10:55:00|12126.7|12125.8|12124.1|12123.5|12127.6|12127|12124|12123.4|395
1613041200000|2021-02-11 11:00:00|12124|12123.4|12123.8|12122.9|12124.5|12123.7|12123.5|12122.7|281
1613041500000|2021-02-11 11:05:00|12123.7|12122.8|12122.4|12121.8|12124.9|12124.1|12122.4|12121.8|236
1613041800000|2021-02-11 11:10:00|12122.6|12121.7|12122.2|12121.3|12122.8|12122.1|12121.3|12120.6|349
1613042100000|2021-02-11 11:15:00|12121.8|12121.2|12123.2|12122.6|12123.9|12123.1|12121.6|12120.9|312
1613042400000|2021-02-11 11:20:00|12123.3|12122.7|12123.8|12122.9|12125.2|12124.3|12123.3|12122.6|289
1613042700000|2021-02-11 11:25:00|12123.7|12122.8|12127.2|12126.6|12127.9|12127|12123.5|12122.8|355
1613043000000|2021-02-11 11:30:00|12127.3|12126.4|12126.9|12126.3|12128.4|12127.7|12126.6|12126|325
1613043300000|2021-02-11 11:35:00|12127|12126.4|12127.2|12126.6|12128.4|12127.6|12126.6|12126|163
1613043600000|2021-02-11 11:40:00|12127.4|12126.8|12130|12129.4|12130.4|12129.6|12127.2|12126.6|327
1613043900000|2021-02-11 11:45:00|12129.9|12129.3|12129.8|12128.9|12130.8|12130.1|12128.9|12128.3|317
1613044200000|2021-02-11 11:50:00|12129.6|12129|12129.8|12129.2|12131.8|12131|12129.3|12128.7|456
1613044500000|2021-02-11 11:55:00|12129.7|12129.1|12127.9|12127|12130|12129.3|12127.2|12126.5|310
1613044800000|2021-02-11 12:00:00|12127.8|12126.9|12131|12130.1|12131.2|12130.6|12127.5|12126.8|441
1613045100000|2021-02-11 12:05:00|12131.1|12130.2|12130|12129.4|12132.3|12131.7|12130|12129.4|380
1613045400000|2021-02-11 12:10:00|12130.1|12129.5|12129.6|12129|12130.8|12130.1|12127.8|12127.2|332
1613045700000|2021-02-11 12:15:00|12129.7|12129.1|12130.3|12129.7|12130.7|12130|12128.2|12127.6|311
1613046000000|2021-02-11 12:20:00|12130.4|12129.8|12131.2|12130.3|12131.4|12130.6|12129.3|12128.7|227
1613046300000|2021-02-11 12:25:00|12131|12130.1|12130.9|12130|12131.2|12130.6|12129.7|12129.1|226
1613046600000|2021-02-11 12:30:00|12130.8|12130.2|12131.7|12131.1|12132.5|12131.7|12130|12129.3|336
1613046900000|2021-02-11 12:35:00|12131.9|12131|12131.4|12130.5|12133.4|12132.5|12131.2|12130.3|293
1613047200000|2021-02-11 12:40:00|12131.5|12130.6|12131.6|12130.7|12132.3|12131.4|12130.1|12129.5|261
1613047500000|2021-02-11 12:45:00|12131.7|12130.8|12132.1|12131.5|12132.5|12131.7|12130.9|12130.2|242
1613047800000|2021-02-11 12:50:00|12132|12131.4|12131.1|12130.5|12134|12133.4|12130.3|12129.7|299
1613048100000|2021-02-11 12:55:00|12131.2|12130.6|12135.5|12134.9|12135.5|12134.9|12131|12130.4|522
1613048400000|2021-02-11 13:00:00|12135.6|12135|12135.8|12134.9|12136.8|12136|12134.2|12133.5|615
1613048700000|2021-02-11 13:05:00|12135.9|12135|12144.1|12143.2|12144.4|12143.6|12135.6|12134.9|540
1613049000000|2021-02-11 13:10:00|12144.2|12143.3|12147.5|12146.6|12149.8|12148.9|12143.7|12143|797
1613049300000|2021-02-11 13:15:00|12147.4|12146.5|12146.8|12146.2|12147.6|12146.9|12144.2|12143.6|588
1613049600000|2021-02-11 13:20:00|12147|12146.1|12146.2|12145.3|12147.1|12146.5|12145|12144.1|484
1613049900000|2021-02-11 13:25:00|12146.4|12145.5|12146.6|12145.4|12147|12146.4|12145.6|12144.6|377
1613050200000|2021-02-11 13:30:00|12146.7|12145.3|12147.4|12146.8|12148.8|12148.1|12146.1|12144.8|389
1613050500000|2021-02-11 13:35:00|12147.3|12146.7|12142.9|12142|12147.6|12146.9|12141.9|12141|658
1613050800000|2021-02-11 13:40:00|12142.3|12141.7|12143.2|12142.3|12145.7|12144.8|12141.8|12140.9|536
1613051100000|2021-02-11 13:45:00|12143.1|12142.2|12144.3|12143.4|12145.3|12144.6|12141.5|12140.6|404
1613051400000|2021-02-11 13:50:00|12144.2|12143.3|12145.2|12144.6|12145.7|12145.1|12143.4|12142.7|336
1613051700000|2021-02-11 13:55:00|12145.1|12144.5|12144|12143.4|12147.7|12147|12143.8|12143|490
1613052000000|2021-02-11 14:00:00|12144.2|12143.3|12136.1|12135.2|12144.8|12144|12134.9|12134.1|649
1613052300000|2021-02-11 14:05:00|12136.2|12135.3|12136.1|12135.5|12138.9|12138.2|12135.4|12134.7|528
1613052600000|2021-02-11 14:10:00|12135.8|12135.2|12137.5|12136.9|12140.2|12139.5|12135.6|12134.8|546
1613052900000|2021-02-11 14:15:00|12137.6|12137|12136.7|12136.1|12138.7|12138.1|12134.6|12133.8|421
1613053200000|2021-02-11 14:20:00|12136.6|12136|12135.2|12134.3|12138.1|12137.2|12132|12131.2|415
1613053500000|2021-02-11 14:25:00|12134.8|12134.2|12136.2|12135.3|12138.8|12138|12134.2|12133.5|391
1613053800000|2021-02-11 14:30:00|12136|12135.1|12140.3|12139.4|12141.7|12140.9|12135.5|12134.8|554
1613054100000|2021-02-11 14:35:00|12140.2|12139.3|12144.7|12144.1|12144.9|12144.1|12137.3|12136.4|508
1613054400000|2021-02-11 14:40:00|12144.9|12144|12143.5|12142.9|12145.3|12144.7|12141.8|12140.9|582
1613054700000|2021-02-11 14:45:00|12143.7|12142.8|12142.3|12141.4|12145.4|12144.7|12141.1|12140.2|668
1613055000000|2021-02-11 14:50:00|12142.2|12141.7|12133.9|12133|12142.4|12141.7|12132.4|12131.7|810
1613055300000|2021-02-11 14:55:00|12134|12133.1|12135.3|12134.4|12138.3|12137.4|12133.6|12132.9|714
1613055600000|2021-02-11 15:00:00|12135.5|12134.6|12138.4|12137.5|12139.5|12138.9|12134.7|12134|720
1613055900000|2021-02-11 15:05:00|12138.7|12137.8|12138.7|12138.1|12139.9|12139.1|12136.4|12135.8|582
1613056200000|2021-02-11 15:10:00|12138.9|12138.3|12140.2|12139.3|12141.4|12140.5|12136.4|12135.8|529
1613056500000|2021-02-11 15:15:00|12140.1|12139.5|12140.3|12139.7|12140.8|12139.9|12136.9|12136.3|549
1613056800000|2021-02-11 15:20:00|12140.2|12139.6|12142.1|12141.2|12142.3|12141.4|12140|12139.4|497
1613057100000|2021-02-11 15:25:00|12142.2|12141.3|12139.1|12138.5|12143.4|12142.7|12139.1|12138.4|589
1613057400000|2021-02-11 15:30:00|12139.2|12138.6|12139.6|12139|12140.8|12140.1|12136.5|12135.9|740
1613057700000|2021-02-11 15:35:00|12139.7|12138.8|12141.3|12140.4|12143.5|12142.9|12139.2|12138.5|584
1613058000000|2021-02-11 15:40:00|12141.2|12140.3|12138.6|12138|12142.8|12142.1|12138.1|12137.3|557
1613058300000|2021-02-11 15:45:00|12138.8|12138.2|12134.1|12133.5|12140.5|12139.9|12134|12133.3|632
1613058600000|2021-02-11 15:50:00|12134|12133.4|12132.8|12131.9|12139.6|12138.9|12131.8|12131.2|658
1613058900000|2021-02-11 15:55:00|12132.7|12131.8|12129.7|12129.1|12135.2|12134.5|12128.4|12127.7|845
1613059200000|2021-02-11 16:00:00|12130.1|12129.5|12128.6|12128|12133.2|12132.5|12128.5|12127.8|759
1613059500000|2021-02-11 16:05:00|12128.5|12127.9|12130.1|12129.5|12130.3|12129.6|12128|12127.1|604
1613059800000|2021-02-11 16:10:00|12130.2|12129.3|12130.3|12129.7|12131|12130.2|12128.5|12127.9|555
1613060100000|2021-02-11 16:15:00|12130.5|12129.6|12129.7|12129.1|12130.6|12129.8|12129.2|12128.6|314
1613060400000|2021-02-11 16:20:00|12129.5|12128.9|12129|12128.4|12129.8|12129.2|12128|12127.4|336
1613060700000|2021-02-11 16:25:00|12128.9|12128.3|12129.2|12128.6|12129.8|12129.1|12128|12127.3|285
1613061000000|2021-02-11 16:30:00|12129.3|12128.7|12125.8|12125.2|12129.8|12129.1|12125.8|12125.2|406
1613061300000|2021-02-11 16:35:00|12125.9|12125.3|12123.4|12122.8|12127.9|12127.1|12123.2|12122.6|510
1613061600000|2021-02-11 16:40:00|12123.5|12122.9|12127.9|12127|12128.1|12127.5|12122.2|12121.4|519
1613061900000|2021-02-11 16:45:00|12127.8|12127.2|12127.8|12127.2|12128|12127.3|12125.4|12124.8|475
1613062200000|2021-02-11 16:50:00|12127.7|12127.1|12126.2|12125.3|12127.9|12127.2|12125.5|12124.9|459
1613062500000|2021-02-11 16:55:00|12126.1|12125.2|12126.7|12126.1|12127.4|12126.7|12124.7|12124.1|522
1613062800000|2021-02-11 17:00:00|12126.6|12126|12128.4|12127.8|12128.5|12127.9|12125.6|12125|380
1613063100000|2021-02-11 17:05:00|12128.3|12127.7|12125.5|12124.9|12128.3|12127.7|12125.2|12124.6|431
1613063400000|2021-02-11 17:10:00|12125.4|12124.8|12127.1|12126.5|12127.4|12126.6|12125.2|12124.6|365
1613063700000|2021-02-11 17:15:00|12127.2|12126.6|12123.7|12122.8|12127.8|12127.1|12123.4|12122.6|582
1613064000000|2021-02-11 17:20:00|12123.8|12122.9|12124.6|12124|12125.6|12125|12123.1|12122.4|512
1613064300000|2021-02-11 17:25:00|12124.5|12123.9|12122.7|12121.8|12125.2|12124.6|12122|12121.4|562
1613064600000|2021-02-11 17:30:00|12122.6|12122|12126.5|12125.9|12127|12126.4|12122.4|12121.5|596
1613064900000|2021-02-11 17:35:00|12126.6|12126|12128.1|12127.2|12129.1|12128.5|12126.2|12125.5|384
1613065200000|2021-02-11 17:40:00|12128|12127.1|12128.3|12127.4|12128.9|12128.1|12126.6|12125.8|458
1613065500000|2021-02-11 17:45:00|12128.4|12127.5|12129.7|12129.1|12129.8|12129.1|12125.3|12124.7|635
1613065800000|2021-02-11 17:50:00|12129.5|12128.9|12127.4|12126.5|12129.8|12129|12125.5|12124.9|578
1613066100000|2021-02-11 17:55:00|12127.2|12126.6|12127.5|12126.9|12129.4|12128.6|12126.2|12125.6|591
1613066400000|2021-02-11 18:00:00|12127.7|12126.8|12126.8|12126.2|12128.4|12127.7|12126.1|12125.5|526
1613066700000|2021-02-11 18:05:00|12126.7|12126.1|12125.7|12124.8|12126.8|12126.1|12123.7|12123|526
1613067000000|2021-02-11 18:10:00|12125.3|12124.7|12130|12129.1|12130.3|12129.4|12124.6|12124|545
1613067300000|2021-02-11 18:15:00|12129.9|12129|12128.3|12127.7|12130|12129.2|12127.6|12127|399
1613067600000|2021-02-11 18:20:00|12128.4|12127.8|12132.7|12132.1|12133|12132.2|12128.4|12127.8|400
1613067900000|2021-02-11 18:25:00|12132.9|12132|12131.7|12131.1|12133.6|12132.9|12131.4|12130.8|316
1613068200000|2021-02-11 18:30:00|12131.4|12130.8|12130.7|12130.1|12132.9|12132.3|12130.2|12129.6|352
1613068500000|2021-02-11 18:35:00|12130.8|12130.2|12130.2|12129.6|12131.3|12130.7|12130.1|12129.5|196
1613068800000|2021-02-11 18:40:00|12130.1|12129.5|12127.2|12126.6|12130.7|12130.1|12126.4|12125.8|313
1613069100000|2021-02-11 18:45:00|12127.1|12126.5|12127.6|12127|12128.4|12127.7|12127.1|12126.5|188
1613069400000|2021-02-11 18:50:00|12127.7|12127.1|12130|12129.4|12130|12129.4|12127.1|12126.5|298
1613069700000|2021-02-11 18:55:00|12130.4|12129.5|12131.4|12130.5|12131.6|12130.9|12129.8|12129.2|337
1613070000000|2021-02-11 19:00:00|12131.3|12130.7|12128.3|12127.7|12132|12131.4|12128.1|12127.3|391
1613070300000|2021-02-11 19:05:00|12128.2|12127.6|12130.2|12129.6|12131|12130.2|12128|12127.4|208
1613070600000|2021-02-11 19:10:00|12130.3|12129.7|12127.7|12126.8|12130.3|12129.7|12127|12126.4|312
1613070900000|2021-02-11 19:15:00|12127.8|12126.9|12130|12129.4|12130.1|12129.4|12126.8|12126.2|290
1613071200000|2021-02-11 19:20:00|12130.2|12129.3|12129.9|12129.3|12130.6|12129.8|12129.1|12128.3|323
1613071500000|2021-02-11 19:25:00|12130|12129.4|12131.7|12130.8|12132.1|12131.4|12129.8|12129.2|265
1613071800000|2021-02-11 19:30:00|12131.5|12130.9|12130.7|12129.8|12131.6|12130.9|12129.8|12129.2|309
1613072100000|2021-02-11 19:35:00|12130.5|12130.1|12127.7|12127.1|12130.9|12130.1|12127.7|12127.1|450
1613072400000|2021-02-11 19:40:00|12127.8|12127.2|12130.7|12130.1|12130.9|12130.2|12127.2|12126.6|226
1613072700000|2021-02-11 19:45:00|12130.8|12130.2|12131.8|12130.9|12132|12131.2|12130.3|12129.6|254
1613073000000|2021-02-11 19:50:00|12131.9|12131|12130.2|12129.6|12131.9|12131.2|12130.1|12129.5|259
1613073300000|2021-02-11 19:55:00|12130.4|12129.8|12131.3|12130.4|12132|12131.4|12130|12129.4|325
1613073600000|2021-02-11 20:00:00|12131.1|12130.5|12131.8|12130.9|12132.5|12131.7|12130|12129.4|227
1613073900000|2021-02-11 20:05:00|12131.9|12131|12131.4|12130.5|12131.9|12131.1|12130.7|12130.1|159
1613074200000|2021-02-11 20:10:00|12131.5|12130.6|12134.2|12133.3|12134.5|12133.9|12130.7|12129.9|227
1613074500000|2021-02-11 20:15:00|12134.1|12133.2|12133.4|12132.8|12134.5|12133.9|12132.9|12132.3|274
1613074800000|2021-02-11 20:20:00|12133.3|12132.7|12134.8|12134.2|12135|12134.4|12133.3|12132.7|467
1613075100000|2021-02-11 20:25:00|12134.9|12134.3|12135|12134.4|12135.3|12134.7|12134.1|12133.5|184
1613075400000|2021-02-11 20:30:00|12135.2|12134.6|12134.3|12133.7|12135.4|12134.6|12133.5|12132.8|146
1613075700000|2021-02-11 20:35:00|12134.2|12133.6|12136.5|12135.9|12136.9|12136.2|12134.2|12133.6|214
1613076000000|2021-02-11 20:40:00|12136.4|12135.8|12136.3|12135.4|12137.4|12136.6|12135.7|12134.9|249
1613076300000|2021-02-11 20:45:00|12136.2|12135.3|12137.3|12136.7|12137.9|12137.1|12136.2|12135.3|174
1613076600000|2021-02-11 20:50:00|12137.4|12136.8|12134.8|12134.2|12137.4|12136.8|12134.6|12133.8|237
1613076900000|2021-02-11 20:55:00|12134.9|12134.3|12133.1|12132.2|12135|12134.4|12132.7|12132.1|283
1613077200000|2021-02-11 21:00:00|12133.2|12132.3|12130.9|12130|12133.2|12132.4|12130.8|12129.9|242
1613077500000|2021-02-11 21:05:00|12131.1|12130.2|12131.6|12130.7|12132.2|12131.5|12130.8|12129.9|127
1613077800000|2021-02-11 21:10:00|12131.5|12130.6|12132.6|12131.7|12132.7|12132.1|12131.4|12130.6|104
1613078100000|2021-02-11 21:15:00|12132.7|12131.8|12132.3|12131.4|12133.1|12132.2|12131.5|12130.7|90
1613078400000|2021-02-11 21:20:00|12131.9|12131|12131.8|12130.9|12132.3|12131.4|12131.1|12130.3|111
1613078700000|2021-02-11 21:25:00|12132.1|12131.2|12132.8|12131.9|12132.9|12132|12131.4|12130.7|108
1613079000000|2021-02-11 21:30:00|12132.9|12132|12132.9|12132|12133|12132.1|12132.5|12131.6|69
1613079300000|2021-02-11 21:35:00|12133|12132.1|12132.8|12131.9|12133.6|12132.7|12132.6|12131.7|73
1613079600000|2021-02-11 21:40:00|12132.6|12131.7|12132.8|12131.9|12132.8|12131.9|12132.3|12131.4|67
1613079900000|2021-02-11 21:45:00|12132.7|12131.8|12133.6|12132.7|12133.7|12133|12132.5|12131.5|70
1613080200000|2021-02-11 21:50:00|12133.7|12132.8|12133|12132.1|12133.7|12132.8|12131.5|12130.6|181
1613080500000|2021-02-11 21:55:00|12133.1|12132.2|12132.6|12127.5|12133.2|12132.3|12131.9|12127.5|247
1613080800000|2021-02-11 22:00:00|12133.1|12127.1|12134.3|12128.3|12135|12129|12131.8|12125.8|48
1613081100000|2021-02-11 22:05:00|12134.4|12128.4|12136|12130|12136.7|12130.7|12133.3|12127.3|117
1613081400000|2021-02-11 22:10:00|12136.1|12130.1|12136.4|12130.4|12137.3|12131.3|12134.4|12128.4|180
1613081700000|2021-02-11 22:15:00|12136.8|12130.8|12135.1|12129.1|12138.2|12132.2|12134.8|12128.8|145
1613082000000|2021-02-11 22:20:00|12135|12129|12134.6|12129.1|12135.2|12130|12133.1|12128.5|93
1613082300000|2021-02-11 22:25:00|12133.6|12129.7|12133.7|12129.2|12135.4|12129.9|12133.1|12128.3|119
1613082600000|2021-02-11 22:30:00|12133.4|12129.1|12135.2|12129.5|12135.5|12130.1|12133.3|12128.2|212
1613082900000|2021-02-11 22:35:00|12135.1|12129.7|12134.6|12130.6|12135.6|12131.8|12133.9|12129.3|195
1613083200000|2021-02-11 22:40:00|12134.5|12130.4|12134.3|12130.8|12135.7|12132.6|12132.6|12129.7|320
1613083500000|2021-02-11 22:45:00|12134.1|12130.7|12134.4|12130.4|12135.1|12131.7|12133.7|12129.6|197
1613083800000|2021-02-11 22:50:00|12134.3|12130.3|12135|12131.3|12136.4|12133.8|12133.9|12129.6|268
1613084100000|2021-02-11 22:55:00|12134.9|12131.2|12134.2|12130.5|12136.1|12131.6|12133.4|12129.9|266
1613084400000|2021-02-11 23:00:00|12134|12130.7|12131.7|12130.8|12135.1|12132.2|12131.6|12130.3|354
1613084700000|2021-02-11 23:05:00|12131.6|12130.7|12130.7|12129.8|12132.3|12131|12130.6|12129.5|176
1613085000000|2021-02-11 23:10:00|12130.8|12129.6|12130.7|12129.8|12131.1|12130.2|12130.3|12129|257
1613085300000|2021-02-11 23:15:00|12130.8|12129.9|12130.7|12129.8|12131.7|12130.8|12130.2|12129.3|126
1613085600000|2021-02-11 23:20:00|12130.6|12129.7|12129.2|12128.3|12131.3|12130.3|12128.3|12127.4|130
1613085900000|2021-02-11 23:25:00|12129.1|12128.2|12129.2|12128.3|12129.7|12128.8|12128.2|12127.3|166
1613086200000|2021-02-11 23:30:00|12129.4|12128.4|12128.8|12127.9|12129.5|12128.6|12128.2|12127.3|124
1613086500000|2021-02-11 23:35:00|12128.7|12127.8|12129.4|12128.5|12129.8|12128.9|12128.7|12127.8|125
1613086800000|2021-02-11 23:40:00|12129.5|12128.6|12130.1|12129.2|12130.5|12129.6|12129.2|12128.1|131
1613087100000|2021-02-11 23:45:00|12130.2|12129.3|12130.8|12129.9|12131.3|12130.3|12130.1|12129.2|97
1613087400000|2021-02-11 23:50:00|12130.7|12129.8|12131.2|12130.3|12131.2|12130.3|12130.6|12129.7|71
1613087700000|2021-02-11 23:55:00|12131.1|12130.2|12131.2|12130.3|12131.7|12130.8|12130.7|12129.8|121
1613088000000|2021-02-12 00:00:00|12131.1|12130.2|12131|12130.1|12132.1|12131.4|12129.9|12129.1|202
1613088300000|2021-02-12 00:05:00|12131.3|12130.4|12132.2|12131.6|12132.4|12131.7|12130.4|12129.2|167
1613088600000|2021-02-12 00:10:00|12132.4|12131.5|12133|12132.1|12133.8|12132.9|12131.8|12131|217
1613088900000|2021-02-12 00:15:00|12133.1|12132.2|12132.3|12131.4|12133.6|12132.7|12132.2|12131.3|108
1613089200000|2021-02-12 00:20:00|12132.4|12131.5|12133.1|12132.2|12133.4|12132.5|12132.2|12131.3|90
1613089500000|2021-02-12 00:25:00|12133|12132.1|12133|12132.1|12133.2|12132.3|12132.3|12131.4|82
1613089800000|2021-02-12 00:30:00|12132.9|12132|12132.5|12131.6|12133.7|12132.8|12132.5|12131.6|84
1613090100000|2021-02-12 00:35:00|12132.6|12131.7|12132.6|12131.7|12132.8|12131.9|12131.2|12130.3|86
1613090400000|2021-02-12 00:40:00|12132.5|12131.6|12132.9|12132.3|12133.1|12132.3|12132.5|12131.6|42
1613090700000|2021-02-12 00:45:00|12132.8|12132|12131.5|12130.6|12133|12132.1|12130.4|12129.5|188
1613091000000|2021-02-12 00:50:00|12131.4|12130.5|12127.1|12126.2|12131.4|12130.5|12125.3|12124.4|357
1613091300000|2021-02-12 00:55:00|12126.5|12125.6|12129.2|12128.3|12130.2|12129.3|12126.5|12125.6|304
1613091600000|2021-02-12 01:00:00|12129.1|12128.2|12130|12129.1|12130.9|12130|12128.7|12127.8|241
1613091900000|2021-02-12 01:05:00|12129.9|12129|12128.2|12127.3|12130|12129.1|12128.2|12127.3|141
1613092200000|2021-02-12 01:10:00|12128.3|12127.4|12128.3|12127.4|12129.2|12128.3|12127.8|12126.9|159
1613092500000|2021-02-12 01:15:00|12128.2|12127.3|12128.9|12128|12129.3|12128.4|12128.2|12127.3|96
1613092800000|2021-02-12 01:20:00|12129.1|12128.2|12128.5|12127.6|12129.3|12128.4|12128.5|12127.6|88
1613093100000|2021-02-12 01:25:00|12128.7|12127.8|12129.8|12128.9|12130.4|12129.5|12127.2|12126.3|101
1613093400000|2021-02-12 01:30:00|12129.6|12128.7|12129.7|12128.8|12129.7|12128.8|12128.6|12127.7|142
1613093700000|2021-02-12 01:35:00|12129.8|12128.9|12129.3|12128.4|12130.3|12129.4|12128.7|12127.8|100
1613094000000|2021-02-12 01:40:00|12129.2|12128.3|12129|12128.1|12129.3|12128.4|12127.9|12127|112
1613094300000|2021-02-12 01:45:00|12128.7|12127.8|12127.3|12126.4|12129.1|12128.2|12126.6|12125.7|132
1613094600000|2021-02-12 01:50:00|12127.2|12126.3|12126.7|12125.8|12127.6|12126.7|12126.1|12125.3|114
1613094900000|2021-02-12 01:55:00|12126.6|12126.1|12127.7|12126.8|12127.7|12126.8|12125.6|12124.7|175
1613095200000|2021-02-12 02:00:00|12127.6|12126.7|12125.3|12124.4|12127.6|12126.7|12124.7|12123.8|144
1613095500000|2021-02-12 02:05:00|12125.2|12124.2|12125.4|12124.5|12125.5|12124.6|12124.6|12123.7|124
1613095800000|2021-02-12 02:10:00|12125.3|12124.4|12125.2|12124.3|12125.4|12124.5|12123.2|12122.4|213
1613096100000|2021-02-12 02:15:00|12125.1|12124.2|12122.8|12121.9|12125.1|12124.2|12122.1|12121.2|268
1613096400000|2021-02-12 02:20:00|12122.9|12122|12123.3|12122.4|12124.3|12123.5|12122.6|12121.9|224
1613096700000|2021-02-12 02:25:00|12123.2|12122.3|12124.2|12123.3|12124.3|12123.4|12122.4|12121.7|179
1613097000000|2021-02-12 02:30:00|12124.1|12123.2|12122.7|12122.1|12124.5|12123.6|12122.7|12121.8|252
1613097300000|2021-02-12 02:35:00|12122.8|12122.2|12122.7|12122.1|12123.5|12122.6|12122.6|12121.7|140
1613097600000|2021-02-12 02:40:00|12122.8|12121.9|12122.8|12121.9|12123.3|12122.4|12122.4|12121.8|147
1613097900000|2021-02-12 02:45:00|12122.9|12122|12123.4|12122.8|12123.9|12123|12122.7|12121.9|139
1613098200000|2021-02-12 02:50:00|12123.5|12122.9|12120.3|12119.4|12123.5|12122.9|12119|12118.1|289
1613098500000|2021-02-12 02:55:00|12120.2|12119.3|12120.3|12119.4|12120.9|12120|12119.7|12118.8|171
1613098800000|2021-02-12 03:00:00|12120.2|12119.3|12120.3|12119.4|12120.8|12119.9|12119.7|12118.8|162
1613099100000|2021-02-12 03:05:00|12120.4|12119.5|12121.4|12120.5|12121.4|12120.5|12119.6|12118.8|129
1613099400000|2021-02-12 03:10:00|12121.3|12120.4|12120.8|12119.9|12121.9|12121.1|12119.6|12118.8|198
1613099700000|2021-02-12 03:15:00|12120.7|12119.8|12120|12119.1|12120.9|12120.1|12119.8|12119|155
1613100000000|2021-02-12 03:20:00|12119.9|12119|12119.8|12118.9|12121.3|12120.4|12119.5|12118.7|163
1613100300000|2021-02-12 03:25:00|12119.9|12119|12120.7|12119.8|12120.9|12120|12119.4|12118.5|165
1613100600000|2021-02-12 03:30:00|12120.6|12119.7|12120.8|12119.9|12121|12120.2|12120.2|12119.4|170
1613100900000|2021-02-12 03:35:00|12120.7|12120.1|12120.9|12120|12121.5|12120.7|12120.6|12119.7|137
1613101200000|2021-02-12 03:40:00|12121|12120.1|12121.3|12120.4|12121.3|12120.4|12119.8|12119.2|163
1613101500000|2021-02-12 03:45:00|12121.2|12120.3|12121.8|12121.2|12122|12121.2|12120.7|12119.9|152
1613101800000|2021-02-12 03:50:00|12121.7|12121.1|12120.8|12119.9|12121.9|12121.2|12120.6|12119.8|121
1613102100000|2021-02-12 03:55:00|12120.7|12119.8|12119.7|12118.8|12121.9|12121|12119.7|12118.8|233
1613102400000|2021-02-12 04:00:00|12119.8|12118.9|12122.1|12121.2|12122.5|12121.6|12119.7|12118.8|215
1613102700000|2021-02-12 04:05:00|12122.2|12121.3|12120.9|12120|12122.7|12121.8|12120.9|12120|198
1613103000000|2021-02-12 04:10:00|12120.8|12119.9|12122.4|12121.5|12123.3|12122.4|12120.7|12119.8|135
1613103300000|2021-02-12 04:15:00|12122.3|12121.4|12123.2|12122.3|12123.2|12122.3|12122.3|12121.4|127
1613103600000|2021-02-12 04:20:00|12123.1|12122.2|12123.3|12122.4|12123.5|12122.8|12122.8|12121.9|170
1613103900000|2021-02-12 04:25:00|12123.2|12122.3|12122.7|12121.8|12123.7|12122.9|12122.2|12121.6|211
1613104200000|2021-02-12 04:30:00|12122.6|12121.7|12123.1|12122.2|12123.9|12123|12122.6|12121.7|190
1613104500000|2021-02-12 04:35:00|12122.8|12121.9|12123.5|12122.6|12124.2|12123.3|12122.7|12121.8|205
1613104800000|2021-02-12 04:40:00|12123.6|12122.7|12123.3|12122.4|12123.7|12122.8|12122.7|12121.8|228
1613105100000|2021-02-12 04:45:00|12123.2|12122.3|12123.9|12123|12124.4|12123.6|12123.1|12122.3|177
1613105400000|2021-02-12 04:50:00|12124|12123.1|12123.2|12122.3|12124.1|12123.2|12122.9|12122.1|82
1613105700000|2021-02-12 04:55:00|12123.1|12122.2|12123.1|12122.2|12123.3|12122.5|12122.7|12121.8|67
1613106000000|2021-02-12 05:00:00|12123.2|12122.3|12122.6|12121.7|12123.3|12122.5|12122.3|12121.6|119
1613106300000|2021-02-12 05:05:00|12122.7|12121.8|12122.4|12121.8|12123.1|12122.3|12122.3|12121.7|107
1613106600000|2021-02-12 05:10:00|12122.3|12121.7|12123.3|12122.4|12123.4|12122.5|12122.3|12121.5|96
1613106900000|2021-02-12 05:15:00|12123.7|12122.8|12124.8|12123.9|12124.9|12124|12123.6|12122.8|130
1613107200000|2021-02-12 05:20:00|12124.6|12124|12124.3|12123.4|12125.5|12124.9|12124|12123.1|253
1613107500000|2021-02-12 05:25:00|12124.4|12123.5|12125|12124.1|12125.2|12124.3|12124.1|12123.2|134
1613107800000|2021-02-12 05:30:00|12125.1|12124.2|12125.8|12124.9|12126.4|12125.5|12125|12124.1|161
1613108100000|2021-02-12 05:35:00|12125.9|12125|12124.5|12123.6|12125.9|12125|12124.2|12123.3|116
1613108400000|2021-02-12 05:40:00|12124.6|12123.7|12125.9|12125|12125.9|12125.1|12124.5|12123.6|163
1613108700000|2021-02-12 05:45:00|12125.8|12124.9|12125.9|12125|12126.5|12125.7|12125.6|12124.7|199
1613109000000|2021-02-12 05:50:00|12126|12125.1|12128.2|12127.6|12128.7|12128.1|12125.8|12125|266
1613109300000|2021-02-12 05:55:00|12128.4|12127.5|12131.9|12131|12132.2|12131.4|12127|12126.2|646
1613109600000|2021-02-12 06:00:00|12132|12131.1|12128.2|12127.3|12132|12131.1|12128|12127.2|284
1613109900000|2021-02-12 06:05:00|12128.3|12127.4|12127.9|12127|12128.8|12128.1|12127.8|12126.9|150
1613110200000|2021-02-12 06:10:00|12127.8|12126.9|12127.3|12126.4|12128.4|12127.5|12126.7|12125.8|190
1613110500000|2021-02-12 06:15:00|12127.2|12126.3|12127.8|12126.9|12128|12127.1|12126.6|12125.8|154
1613110800000|2021-02-12 06:20:00|12127.9|12127|12127.8|12126.9|12128.4|12127.5|12127.3|12126.6|85
1613111100000|2021-02-12 06:25:00|12127.9|12127|12127.1|12126.2|12128|12127.1|12126.6|12125.9|154
1613111400000|2021-02-12 06:30:00|12127.5|12126.6|12128.2|12127.6|12128.4|12127.6|12126.7|12126|153
1613111700000|2021-02-12 06:35:00|12128.1|12127.2|12126.7|12125.8|12128.3|12127.4|12126.5|12125.7|194
1613112000000|2021-02-12 06:40:00|12126.8|12125.9|12126.5|12125.6|12127.1|12126.2|12124.8|12124|249
1613112300000|2021-02-12 06:45:00|12126.6|12125.7|12126.4|12125.5|12126.6|12125.9|12125.7|12124.8|205
1613112600000|2021-02-12 06:50:00|12126.3|12125.4|12124.4|12123.5|12126.6|12125.8|12124.2|12123.4|129
1613112900000|2021-02-12 06:55:00|12124.5|12123.6|12126|12125.1|12126.5|12125.6|12124.5|12123.6|189
1613113200000|2021-02-12 07:00:00|12126.3|12125.4|12125|12124.1|12127.5|12126.7|12123.9|12123|355
1613113500000|2021-02-12 07:05:00|12124.9|12124|12123.1|12122.5|12126.1|12125.4|12122.7|12121.9|334
1613113800000|2021-02-12 07:10:00|12123.2|12122.6|12124.7|12123.8|12124.7|12124|12121.9|12121|382
1613114100000|2021-02-12 07:15:00|12124.6|12123.7|12124.2|12123.6|12125.4|12124.8|12123.1|12122.3|306
1613114400000|2021-02-12 07:20:00|12124.3|12123.7|12124.3|12123.4|12124.9|12124.2|12123.5|12122.7|263
1613114700000|2021-02-12 07:25:00|12124.2|12123.6|12124.3|12123.4|12125.3|12124.5|12123.5|12122.8|221
1613115000000|2021-02-12 07:30:00|12124.5|12123.6|12123.6|12123|12125|12124.4|12123.3|12122.6|330
1613115300000|2021-02-12 07:35:00|12123.5|12122.9|12126.9|12126|12127|12126.3|12122.4|12121.7|381
1613115600000|2021-02-12 07:40:00|12127|12126.1|12126.7|12125.8|12127.1|12126.2|12125.2|12124.5|328
1613115900000|2021-02-12 07:45:00|12126.5|12125.6|12121.1|12120.2|12126.9|12126.1|12120.9|12120.2|315
1613116200000|2021-02-12 07:50:00|12121.2|12120.3|12115.3|12114.4|12121.4|12120.5|12114.7|12113.8|581
1613116500000|2021-02-12 07:55:00|12115.2|12114.3|12115.9|12115|12116.5|12115.8|12112.8|12111.9|649
1613116800000|2021-02-12 08:00:00|12115.8|12115.2|12115.8|12114.9|12116.5|12115.7|12113.5|12112.7|687
1613117100000|2021-02-12 08:05:00|12115.9|12115|12119.2|12118.3|12119.5|12118.6|12112.8|12112|622
1613117400000|2021-02-12 08:10:00|12119.1|12118.2|12112.9|12112|12119.2|12118.3|12110.8|12110.1|657
1613117700000|2021-02-12 08:15:00|12112.8|12112.2|12110.5|12109.9|12113|12112.2|12109.8|12109.2|565
1613118000000|2021-02-12 08:20:00|12110.4|12109.8|12109.9|12109.3|12111.5|12110.8|12106.3|12105.4|562
1613118300000|2021-02-12 08:25:00|12110|12109.4|12108.9|12108|12111.4|12110.5|12108.4|12107.7|504
1613118600000|2021-02-12 08:30:00|12108.8|12107.9|12110.9|12110|12112|12111.4|12108.4|12107.6|527
1613118900000|2021-02-12 08:35:00|12110.8|12109.9|12111.4|12110.8|12112.6|12112|12110.6|12109.9|513
1613119200000|2021-02-12 08:40:00|12111.2|12110.6|12110.1|12109.2|12111.5|12110.9|12109.3|12108.5|511
1613119500000|2021-02-12 08:45:00|12110.2|12109.3|12106.7|12106.1|12110.2|12109.4|12106.4|12105.7|604
1613119800000|2021-02-12 08:50:00|12106.6|12105.7|12107.6|12107|12107.6|12107|12104.7|12104|457
1613120100000|2021-02-12 08:55:00|12107.7|12107.1|12103.4|12102.8|12110.1|12109.4|12102.8|12102|648
1613120400000|2021-02-12 09:00:00|12103.3|12102.7|12107.5|12106.9|12107.7|12106.9|12101.8|12101.2|594
1613120700000|2021-02-12 09:05:00|12107.4|12106.5|12108.8|12108.2|12109.4|12108.5|12107|12106.3|495
1613121000000|2021-02-12 09:10:00|12108.9|12107.9|12105.7|12105.1|12108.9|12108.3|12100.9|12100.2|627
1613121300000|2021-02-12 09:15:00|12105.8|12104.9|12104.9|12104|12105.8|12105|12100.7|12099.9|662
1613121600000|2021-02-12 09:20:00|12105.1|12104.3|12109.3|12108.7|12109.9|12109.2|12105|12104.2|469
1613121900000|2021-02-12 09:25:00|12109|12108.4|12112|12111.1|12112.1|12111.4|12108.3|12107.7|493
1613122200000|2021-02-12 09:30:00|12111.9|12111.3|12109.1|12108.2|12112.2|12111.4|12108.6|12108|470
1613122500000|2021-02-12 09:35:00|12109.2|12108.5|12107.1|12106.5|12110.2|12109.5|12107.1|12106.3|338
1613122800000|2021-02-12 09:40:00|12107.2|12106.6|12105.2|12104.3|12107.2|12106.6|12104.2|12103.3|482
1613123100000|2021-02-12 09:45:00|12105.3|12104.4|12106.1|12105.5|12108.4|12107.6|12105|12104.1|478
1613123400000|2021-02-12 09:50:00|12105.9|12105|12105.5|12104.9|12106|12105.1|12102.3|12101.6|394
1613123700000|2021-02-12 09:55:00|12105.6|12105|12108.9|12108|12109|12108.1|12105.4|12104.8|439
1613124000000|2021-02-12 10:00:00|12108.5|12107.9|12107|12106.4|12109.1|12108.5|12106.6|12105.9|392
1613124300000|2021-02-12 10:05:00|12106.9|12106.3|12105.6|12105|12106.9|12106.3|12105|12104.4|241
1613124600000|2021-02-12 10:10:00|12105.8|12104.9|12108|12107.4|12108.4|12107.6|12104.8|12104.1|303
1613124900000|2021-02-12 10:15:00|12108.1|12107.5|12111.4|12110.5|12111.6|12110.8|12107.7|12106.9|393
1613125200000|2021-02-12 10:20:00|12111.5|12110.6|12110|12109.4|12112.2|12111.6|12109.9|12109.3|322
1613125500000|2021-02-12 10:25:00|12109.6|12109|12107.9|12107.3|12111.1|12110.5|12107.8|12107|486
1613125800000|2021-02-12 10:30:00|12108.2|12107.7|12111.1|12110.5|12111.2|12110.6|12107|12106.3|348
1613126100000|2021-02-12 10:35:00|12111|12110.4|12112.5|12111.9|12114.4|12113.6|12110.9|12110.3|434
1613126400000|2021-02-12 10:40:00|12112.4|12111.8|12108.5|12107.6|12112.8|12112.1|12108.2|12107.3|483
1613126700000|2021-02-12 10:45:00|12108.6|12107.7|12106.1|12105.2|12110.1|12109.2|12105.6|12104.8|324
1613127000000|2021-02-12 10:50:00|12106.2|12105.3|12107|12106.1|12108.8|12108.2|12105.9|12105.2|382
1613127300000|2021-02-12 10:55:00|12107.1|12106.2|12109.3|12108.4|12110|12109.3|12106|12105.1|397
1613127600000|2021-02-12 11:00:00|12109.4|12108.5|12105.3|12104.7|12109.5|12108.8|12105.3|12104.7|377
1613127900000|2021-02-12 11:05:00|12105.4|12104.8|12102.3|12101.7|12105.4|12104.8|12101.5|12100.7|437
1613128200000|2021-02-12 11:10:00|12102.2|12101.6|12105.1|12104.5|12105.5|12104.9|12101.7|12101.1|368
1613128500000|2021-02-12 11:15:00|12105|12104.4|12102.5|12101.9|12105.2|12104.5|12102.4|12101.8|406
1613128800000|2021-02-12 11:20:00|12102.4|12101.8|12098.7|12097.8|12102.5|12101.9|12097.1|12096.5|650
1613129100000|2021-02-12 11:25:00|12098.4|12097.6|12101.3|12100.4|12102.4|12101.7|12098|12097.2|536
1613129400000|2021-02-12 11:30:00|12100.7|12100.1|12101.7|12101.1|12102.7|12102|12100.2|12099.5|458
1613129700000|2021-02-12 11:35:00|12101.5|12100.9|12104|12103.4|12104|12103.4|12101.4|12100.8|279
1613130000000|2021-02-12 11:40:00|12103.9|12103.3|12105.5|12104.6|12105.5|12104.8|12103.5|12102.8|239
1613130300000|2021-02-12 11:45:00|12105.6|12104.7|12105.9|12105.3|12107|12106.3|12105.1|12104.3|239
1613130600000|2021-02-12 11:50:00|12106.2|12105.6|12108.4|12107.5|12108.4|12107.8|12105.4|12104.6|342
1613130900000|2021-02-12 11:55:00|12108.5|12107.6|12107.4|12106.5|12109|12108.1|12106.6|12105.9|318
1613131200000|2021-02-12 12:00:00|12107.3|12106.4|12108.2|12107.6|12108.5|12107.9|12106.3|12105.6|409
1613131500000|2021-02-12 12:05:00|12108.3|12107.7|12107.1|12106.5|12108.8|12108.1|12106.9|12106.3|286
1613131800000|2021-02-12 12:10:00|12107.3|12106.4|12107.4|12106.5|12108.3|12107.5|12106.2|12105.6|302
1613132100000|2021-02-12 12:15:00|12107.2|12106.6|12103.7|12102.8|12107.5|12106.9|12103.4|12102.7|289
1613132400000|2021-02-12 12:20:00|12103.5|12102.9|12105.3|12104.7|12105.8|12105.2|12102.9|12102.3|440
1613132700000|2021-02-12 12:25:00|12105.4|12104.8|12110|12109.4|12110.1|12109.4|12104.7|12104.1|363
1613133000000|2021-02-12 12:30:00|12109.8|12109.2|12113.4|12112.5|12113.9|12113.2|12109|12108.2|483
1613133300000|2021-02-12 12:35:00|12113.3|12112.7|12113.6|12113|12115.4|12114.6|12112.5|12111.9|504
1613133600000|2021-02-12 12:40:00|12113.5|12112.9|12113.8|12113.2|12114.5|12113.8|12112.9|12112.2|283
1613133900000|2021-02-12 12:45:00|12113.7|12112.9|12112.2|12111.3|12114|12113.4|12111.9|12111.2|371
1613134200000|2021-02-12 12:50:00|12112|12111.4|12111.8|12111.2|12113.1|12112.5|12110.8|12110.2|396
1613134500000|2021-02-12 12:55:00|12112|12111.4|12112.9|12112.3|12113.7|12113.1|12111|12110.3|439
1613134800000|2021-02-12 13:00:00|12112.8|12112.2|12113.3|12112.7|12114.9|12114.3|12111.8|12111.2|355
1613135100000|2021-02-12 13:05:00|12113.2|12112.6|12113.6|12113|12114.7|12114.1|12112.2|12111.6|419
1613135400000|2021-02-12 13:10:00|12113.5|12112.9|12108.2|12107.6|12113.7|12112.9|12108|12107.4|417
1613135700000|2021-02-12 13:15:00|12108.1|12107.5|12103.2|12102.3|12108.4|12107.8|12102.5|12101.8|664
1613136000000|2021-02-12 13:20:00|12103.1|12102.5|12098.4|12097.8|12103.8|12102.9|12095.5|12094.5|628
1613136300000|2021-02-12 13:25:00|12098.7|12098|12094.8|12093.9|12099.6|12098.7|12094.3|12093.5|581
1613136600000|2021-02-12 13:30:00|12094.4|12093.8|12092.1|12091.5|12095|12094.1|12090.9|12090.3|730
1613136900000|2021-02-12 13:35:00|12092.2|12091.6|12088.4|12087.8|12092.2|12091.6|12085.4|12084.7|804
1613137200000|2021-02-12 13:40:00|12088.5|12087.9|12090.2|12089.6|12090.4|12089.8|12088.3|12087.7|618
1613137500000|2021-02-12 13:45:00|12090.3|12089.3|12085.1|12084.5|12090.4|12089.5|12084.4|12083.7|584
1613137800000|2021-02-12 13:50:00|12085|12084.4|12089.9|12089.3|12090|12089.3|12085|12084.4|558
1613138100000|2021-02-12 13:55:00|12090.1|12089.2|12087.4|12086.8|12090.7|12090.1|12086.3|12085.6|567
1613138400000|2021-02-12 14:00:00|12087.5|12086.9|12088.3|12087.7|12091|12090.4|12086.1|12085.5|652
1613138700000|2021-02-12 14:05:00|12088.2|12087.4|12091.6|12091|12092.9|12092.1|12088.2|12087.3|508
1613139000000|2021-02-12 14:10:00|12091.7|12091.1|12087.8|12087.2|12092.2|12091.6|12085.7|12085.1|599
1613139300000|2021-02-12 14:15:00|12088|12087.4|12084.7|12084.1|12090.1|12089.4|12081.9|12081.1|687
1613139600000|2021-02-12 14:20:00|12084.8|12084.2|12086.3|12085.7|12088.5|12087.8|12084.7|12083.9|443
1613139900000|2021-02-12 14:25:00|12086.4|12085.8|12089.4|12088.8|12089.4|12088.8|12086.3|12085.7|391
1613140200000|2021-02-12 14:30:00|12089.5|12088.6|12086.4|12085.8|12091.2|12090.6|12086|12085.4|624
1613140500000|2021-02-12 14:35:00|12086.5|12085.9|12089.9|12089.3|12091.5|12090.7|12086.1|12085.5|589
1613140800000|2021-02-12 14:40:00|12089.8|12089.2|12093.8|12093.2|12094.1|12093.5|12088.3|12087.7|525
1613141100000|2021-02-12 14:45:00|12093.9|12093.3|12094.2|12093.3|12096.5|12095.8|12091.7|12091.1|563
1613141400000|2021-02-12 14:50:00|12094|12093.4|12092.9|12092.3|12096.7|12096.1|12091.9|12091.2|570
1613141700000|2021-02-12 14:55:00|12093.1|12092.5|12092.9|12091.6|12095.2|12094.6|12091.8|12091.1|671
1613142000000|2021-02-12 15:00:00|12092.8|12091.7|12093.2|12092.6|12099.2|12098.3|12092.1|12091.4|789
1613142300000|2021-02-12 15:05:00|12093.4|12092.5|12096.2|12095.6|12099.2|12098.5|12093|12092.4|713
1613142600000|2021-02-12 15:10:00|12096.4|12095.5|12092.6|12092|12098.4|12097.5|12092.6|12091.9|650
1613142900000|2021-02-12 15:15:00|12092.7|12092.1|12094.8|12094.2|12096.2|12095.4|12092.7|12092.1|530
1613143200000|2021-02-12 15:20:00|12095|12094.4|12097.2|12096.3|12097.7|12096.8|12092.1|12091.4|517
1613143500000|2021-02-12 15:25:00|12097.3|12096.4|12100.9|12100|12101.8|12101.1|12096.8|12095.9|577
1613143800000|2021-02-12 15:30:00|12100.8|12100.2|12099.2|12098.6|12101.7|12101|12098.8|12098.2|584
1613144100000|2021-02-12 15:35:00|12099.3|12098.7|12103.9|12103.3|12104.2|12103.5|12098.6|12098|713
1613144400000|2021-02-12 15:40:00|12104.1|12103.2|12105.7|12104.8|12106.2|12105.4|12103.5|12102.8|651
1613144700000|2021-02-12 15:45:00|12105.4|12105|12110.8|12109.9|12112.5|12111.8|12104.6|12104|600
1613145000000|2021-02-12 15:50:00|12110.9|12110|12118.4|12117.8|12121.2|12120.3|12110.1|12109.5|884
1613145300000|2021-02-12 15:55:00|12118.3|12117.7|12119.7|12118.8|12120|12119.3|12114.9|12114|954
1613145600000|2021-02-12 16:00:00|12119.8|12118.9|12116|12115.1|12120.7|12119.8|12115.5|12114.6|768
1613145900000|2021-02-12 16:05:00|12116.1|12115.2|12118|12117.1|12119.9|12119.1|12115.5|12114.6|579
1613146200000|2021-02-12 16:10:00|12117.8|12117.2|12123.7|12122.8|12128.8|12127.9|12117.7|12117|696
1613146500000|2021-02-12 16:15:00|12123.8|12122.9|12122.9|12122|12127|12126.3|12122.9|12122|605
1613146800000|2021-02-12 16:20:00|12123.2|12122.3|12120.4|12119.5|12123.7|12122.8|12119.8|12119|555
1613147100000|2021-02-12 16:25:00|12120.5|12119.6|12120.6|12119.7|12122.1|12121.3|12119.1|12118.3|447
1613147400000|2021-02-12 16:30:00|12120.9|12120|12121.7|12121.1|12123|12122.1|12120.3|12119.4|574
1613147700000|2021-02-12 16:35:00|12121.8|12121.2|12124.5|12123.6|12124.9|12124.2|12121.7|12120.9|514
1613148000000|2021-02-12 16:40:00|12124.4|12123.8|12123.2|12122.3|12125.4|12124.6|12122.3|12121.5|333
1613148300000|2021-02-12 16:45:00|12123.3|12122.7|12127.4|12126.5|12128.9|12128.2|12122.8|12122|574
1613148600000|2021-02-12 16:50:00|12127.2|12126.6|12127.7|12126.8|12128.3|12127.5|12126.3|12125.6|441
1613148900000|2021-02-12 16:55:00|12127.5|12126.9|12125.6|12124.7|12128.4|12127.6|12125|12124.2|454
1613149200000|2021-02-12 17:00:00|12125.7|12124.8|12127.5|12126.9|12128.9|12128|12125.5|12124.7|400
1613149500000|2021-02-12 17:05:00|12127.6|12127|12127.1|12126.5|12128.7|12128|12126.5|12125.8|308
1613149800000|2021-02-12 17:10:00|12127|12126.4|12124.9|12124|12127.8|12127|12124.6|12123.8|376
1613150100000|2021-02-12 17:15:00|12125|12124.1|12127.1|12126.5|12127.5|12126.6|12124.5|12123.8|466
1613150400000|2021-02-12 17:20:00|12127.2|12126.6|12127.8|12126.9|12128.2|12127.5|12126.7|12126|366
1613150700000|2021-02-12 17:25:00|12127.7|12127.1|12128.8|12127.9|12129.3|12128.5|12127.4|12126.6|305
1613151000000|2021-02-12 17:30:00|12128.7|12127.8|12125.5|12124.6|12128.8|12127.9|12125.3|12124.6|418
1613151300000|2021-02-12 17:35:00|12125.6|12124.7|12125.5|12124.9|12126.9|12126.2|12125.2|12124.5|319
1613151600000|2021-02-12 17:40:00|12125.4|12124.8|12126.1|12125.2|12127|12126.4|12125.4|12124.6|267
1613151900000|2021-02-12 17:45:00|12126.2|12125.3|12124.9|12124.3|12126.6|12126|12123.9|12123.2|350
1613152200000|2021-02-12 17:50:00|12125|12124.4|12125.6|12125|12126.9|12126.2|12124.6|12123.8|274
1613152500000|2021-02-12 17:55:00|12125.5|12124.9|12123.8|12122.9|12126.2|12125.3|12123.6|12122.7|457
1613152800000|2021-02-12 18:00:00|12123.9|12123|12126.4|12125.5|12126.6|12126|12123.5|12122.7|388
1613153100000|2021-02-12 18:05:00|12126.3|12125.4|12122.9|12122|12126.7|12126.1|12122.6|12121.8|276
1613153400000|2021-02-12 18:10:00|12122.8|12121.9|12121.8|12120.9|12123.4|12122.6|12121.5|12120.7|369
1613153700000|2021-02-12 18:15:00|12121.7|12121.1|12120.6|12120|12122.3|12121.7|12120.1|12119.3|386
1613154000000|2021-02-12 18:20:00|12120.7|12119.8|12120.1|12119.5|12120.9|12120.2|12119.4|12118.7|362
1613154300000|2021-02-12 18:25:00|12120|12119.4|12122.1|12121.2|12122.9|12122.1|12120|12119.2|299
1613154600000|2021-02-12 18:30:00|12122.2|12121.3|12122.1|12121.2|12122.4|12121.8|12120.4|12119.7|207
1613154900000|2021-02-12 18:35:00|12122|12121.1|12122.6|12122|12123.2|12122.5|12121.1|12120.3|306
1613155200000|2021-02-12 18:40:00|12122.5|12121.9|12121.2|12120.6|12123.5|12122.9|12121.1|12120.5|350
1613155500000|2021-02-12 18:45:00|12121.1|12120.5|12120.9|12120.3|12122|12121.2|12120.9|12120.3|282
1613155800000|2021-02-12 18:50:00|12121|12120.4|12120.1|12119.5|12122.2|12121.4|12120.1|12119.5|212
1613156100000|2021-02-12 18:55:00|12120.2|12119.6|12121.6|12121|12122.5|12121.9|12120|12119.4|319
1613156400000|2021-02-12 19:00:00|12121.7|12121.1|12123.2|12122.6|12124.1|12123.3|12121.6|12120.9|422
1613156700000|2021-02-12 19:05:00|12123.3|12122.7|12121.9|12121|12123.4|12122.8|12120.9|12120.3|291
1613157000000|2021-02-12 19:10:00|12122|12121.1|12121|12120.4|12122.2|12121.5|12120.9|12120.2|195
1613157300000|2021-02-12 19:15:00|12120.9|12120.3|12120.7|12120.1|12121.5|12120.9|12120.5|12119.9|175
1613157600000|2021-02-12 19:20:00|12120.6|12120|12121.5|12120.6|12121.5|12120.9|12120.5|12119.9|126
1613157900000|2021-02-12 19:25:00|12121.4|12120.8|12120.1|12119.5|12121.4|12120.8|12120|12119.3|184
1613158200000|2021-02-12 19:30:00|12120|12119.4|12120.4|12119.8|12121.2|12120.5|12120|12119.2|165
1613158500000|2021-02-12 19:35:00|12120.5|12119.9|12119.1|12118.2|12120.7|12120|12119|12118.2|151
1613158800000|2021-02-12 19:40:00|12119.2|12118.3|12117.7|12116.8|12119.5|12118.9|12117.3|12116.7|129
1613159100000|2021-02-12 19:45:00|12118.1|12117.2|12118.5|12117.9|12119.3|12118.6|12117.8|12117.2|152
1613159400000|2021-02-12 19:50:00|12118.4|12117.8|12116.4|12115.8|12118.5|12117.9|12116.4|12115.7|173
1613159700000|2021-02-12 19:55:00|12116.3|12115.7|12116|12115.4|12117.2|12116.4|12115.8|12115.2|249
1613160000000|2021-02-12 20:00:00|12116.1|12115.5|12116|12115.4|12116.2|12115.5|12114.7|12113.9|272
1613160300000|2021-02-12 20:05:00|12116.2|12115.3|12116|12115.4|12116.9|12116|12115.9|12115.3|127
1613160600000|2021-02-12 20:10:00|12115.5|12114.9|12114|12113.4|12115.8|12114.9|12113.7|12113.1|197
1613160900000|2021-02-12 20:15:00|12113.9|12113.3|12114.6|12114|12114.9|12114.1|12113.6|12112.9|178
1613161200000|2021-02-12 20:20:00|12114.7|12113.8|12114.7|12113.8|12115.3|12114.5|12114|12113.3|126
1613161500000|2021-02-12 20:25:00|12114.9|12114.1|12115.3|12114.4|12115.3|12114.6|12114.2|12113.5|100
1613161800000|2021-02-12 20:30:00|12115|12114.3|12114.1|12113.5|12115.8|12115.1|12113.8|12113.2|209
1613162100000|2021-02-12 20:35:00|12114|12113.4|12115.1|12114.5|12115.3|12114.6|12113.6|12112.8|156
1613162400000|2021-02-12 20:40:00|12115.3|12114.4|12116.7|12116.1|12117|12116.2|12115.2|12114.3|245
1613162700000|2021-02-12 20:45:00|12116.8|12115.8|12117.2|12116.3|12118.4|12117.6|12116.4|12115.6|279
1613163000000|2021-02-12 20:50:00|12117.3|12116.4|12119|12118.4|12119.4|12118.6|12116.8|12116.1|232
1613163300000|2021-02-12 20:55:00|12118.9|12118.3|12118.8|12117.9|12119.6|12118.9|12117.4|12116.8|329
1613163600000|2021-02-12 21:00:00|12118.7|12117.8|12118.4|12117.5|12119.1|12118.2|12117.4|12116.7|254
1613163900000|2021-02-12 21:05:00|12118.3|12117.4|12119.6|12118.7|12120.6|12119.8|12118.2|12117.3|139
1613164200000|2021-02-12 21:10:00|12119.7|12118.8|12120.6|12119.7|12120.6|12119.7|12119.3|12118.5|159
1613164500000|2021-02-12 21:15:00|12120.5|12119.6|12120.1|12119.2|12121.4|12120.5|12120.1|12119.2|84
1613164800000|2021-02-12 21:20:00|12120.2|12119.3|12120.2|12119.3|12120.6|12119.7|12120|12119.1|66
1613165100000|2021-02-12 21:25:00|12120.3|12119.4|12119.7|12118.8|12121.6|12120.7|12119.4|12118.6|207
1613165400000|2021-02-12 21:30:00|12119.5|12118.6|12120.6|12119.7|12120.8|12119.9|12119.5|12118.6|129
1613165700000|2021-02-12 21:35:00|12120.7|12119.8|12121.1|12120.2|12121.7|12120.8|12120.3|12119.4|133
1613166000000|2021-02-12 21:40:00|12121|12120.1|12119.6|12118.7|12121.3|12120.4|12119.3|12118.4|186
1613166300000|2021-02-12 21:45:00|12119.7|12118.8|12120.2|12119.3|12120.6|12119.7|12119.2|12118.3|179
1613166600000|2021-02-12 21:50:00|12120.3|12119.4|12119.6|12118.7|12120.4|12119.5|12119.2|12118.3|150
1613166900000|2021-02-12 21:55:00|12120|12119.1|12120|12119.1|12121|12119.1|12118.3|12116.7|245
1613336400000|2021-02-14 21:00:00|12125.5|12113.5|12122.7|12116.2|12125.5|12116.2|12122.7|12113.5|3
1613336700000|2021-02-14 21:05:00|12124.9|12114|12125.5|12113.5|12125.5|12114|12124.9|12113.5|2
1613337000000|2021-02-14 21:10:00|12125.8|12113.8|12127|12115.5|12127.1|12117.4|12124.7|12113.8|12
1613337300000|2021-02-14 21:15:00|12124.7|12117.7|12124.7|12117.7|12124.7|12117.7|12124.7|12117.7|1
1613337600000|2021-02-14 21:20:00|12127.3|12115.3|12124.7|12117.7|12127.3|12117.7|12124.7|12115.3|2
1613337900000|2021-02-14 21:25:00|12127|12115.5|12124.7|12117.7|12127|12117.7|12124.7|12115.5|2
1613338200000|2021-02-14 21:30:00|12127|12115.5|12125|12117.4|12127.7|12117.4|12125|12115.3|7
1613338500000|2021-02-14 21:35:00|12125.1|12117.2|12127|12115.5|12127.8|12117.7|12124.7|12115.1|17
1613339100000|2021-02-14 21:45:00|12127.3|12115.3|12125.1|12118.9|12127.4|12118.9|12125.1|12115.3|3
1613339400000|2021-02-14 21:50:00|12126.9|12117.1|12124.4|12122.5|12129|12123.6|12124.1|12115.2|54
1613339700000|2021-02-14 21:55:00|12124.7|12122.8|12126.2|12124.3|12128.5|12124.3|12123.6|12118.5|81
1613340000000|2021-02-14 22:00:00|12126.1|12124.2|12124.9|12123|12127.6|12124.7|12124.9|12122|58
1613340300000|2021-02-14 22:05:00|12124.8|12122.9|12123.8|12117.8|12127.9|12124.7|12123.1|12116.2|120
1613340600000|2021-02-14 22:10:00|12125.5|12120.5|12125|12121.4|12125.7|12121.7|12123.1|12117.1|100
1613340900000|2021-02-14 22:15:00|12125.1|12121.5|12123.4|12117.4|12125.9|12121.5|12120.8|12114.8|148
1613341200000|2021-02-14 22:20:00|12124|12118|12125.2|12119.2|12127|12121|12121.3|12115.3|179
1613341500000|2021-02-14 22:25:00|12125.4|12119.4|12125.9|12119.9|12126.2|12120.2|12123.6|12117.6|136
1613341800000|2021-02-14 22:30:00|12125.8|12119.8|12125.3|12119.3|12126.8|12122|12123.7|12117.8|451
1613342100000|2021-02-14 22:35:00|12125.1|12119.1|12124.9|12118.9|12126.7|12122.4|12124|12118|404
1613342400000|2021-02-14 22:40:00|12124.8|12118.8|12125.1|12119.1|12127.1|12123.4|12124|12118.1|365
1613342700000|2021-02-14 22:45:00|12125.2|12119.2|12126.2|12121|12126.8|12122.6|12124.2|12118.5|421
1613343000000|2021-02-14 22:50:00|12126.3|12120.4|12125.9|12121|12126.5|12122.5|12125.6|12120.1|205
1613343300000|2021-02-14 22:55:00|12126.3|12120.7|12126.3|12121.1|12126.9|12121.9|12124.7|12120.1|317
1613343600000|2021-02-14 23:00:00|12125.3|12121.3|12126.1|12123.7|12126.8|12124.3|12123.8|12119.6|1061
1613343900000|2021-02-14 23:05:00|12126.5|12123.3|12123.9|12122.7|12126.5|12123.8|12123.3|12121.9|485
1613344200000|2021-02-14 23:10:00|12123.7|12122.8|12125.4|12124.5|12125.6|12124.5|12123.3|12122.1|360
1613344500000|2021-02-14 23:15:00|12125.5|12124.6|12124.5|12123.6|12125.8|12124.9|12124.4|12123.3|247
1613344800000|2021-02-14 23:20:00|12124.6|12123.7|12123.7|12122.8|12125.8|12124.7|12123.3|12122.4|293
1613345100000|2021-02-14 23:25:00|12123.8|12122.9|12123.3|12122.4|12124|12123|12122.8|12121.8|307
1613345400000|2021-02-14 23:30:00|12123.2|12122.3|12121.9|12121|12123.4|12122.5|12121.8|12120.9|395
1613345700000|2021-02-14 23:35:00|12122.2|12121.3|12122.4|12121.5|12122.9|12122|12121.5|12120.4|284
1613346000000|2021-02-14 23:40:00|12122.5|12121.6|12122.3|12121.4|12122.5|12121.6|12121.7|12120.9|204
1613346300000|2021-02-14 23:45:00|12122.4|12121.5|12121.8|12120.9|12122.5|12121.6|12121.7|12120.6|144
1613346600000|2021-02-14 23:50:00|12121.9|12121|12122.1|12121.2|12122.3|12121.4|12121.6|12120.7|94
1613346900000|2021-02-14 23:55:00|12122|12121.1|12120.9|12120|12122.4|12121.5|12120.8|12119.9|119
1613347200000|2021-02-15 00:00:00|12121.2|12120.3|12120.7|12119.8|12121.4|12120.5|12119.2|12118.3|272
1613347500000|2021-02-15 00:05:00|12120.8|12119.9|12117.3|12116.4|12120.9|12120|12117.3|12116.4|218
1613347800000|2021-02-15 00:10:00|12117.4|12116.5|12118.3|12117.4|12118.7|12117.8|12117.3|12116.4|205
1613348100000|2021-02-15 00:15:00|12118.4|12117.5|12119.7|12118.8|12120.3|12119.4|12118.2|12117.3|206
1613348400000|2021-02-15 00:20:00|12119.6|12118.7|12121.5|12120.6|12122.2|12121.3|12118.7|12117.8|207
1613348700000|2021-02-15 00:25:00|12121.7|12120.8|12123|12122.1|12123.4|12122.6|12121.5|12120.6|212
1613349000000|2021-02-15 00:30:00|12122.9|12122|12122.3|12121.4|12123|12122.1|12122.1|12121.1|138
1613349300000|2021-02-15 00:35:00|12122.4|12121.5|12123.2|12122.3|12123.3|12122.4|12122.3|12121.4|111
1613349600000|2021-02-15 00:40:00|12123.3|12122.4|12122.5|12121.6|12123.9|12123|12122.4|12121.5|201
1613349900000|2021-02-15 00:45:00|12122.6|12121.7|12121.9|12121|12122.9|12122.2|12121.7|12120.9|130
1613350200000|2021-02-15 00:50:00|12122|12121.1|12123.3|12122.4|12123.4|12122.5|12121.8|12120.9|219
1613350500000|2021-02-15 00:55:00|12123.4|12122.5|12121.6|12120.7|12123.4|12122.5|12121.4|12120.5|202
1613350800000|2021-02-15 01:00:00|12121.7|12120.8|12122.3|12121.4|12123.2|12122.4|12121.7|12120.8|207
1613351100000|2021-02-15 01:05:00|12122.4|12121.5|12120.4|12119.5|12122.4|12121.5|12120.2|12119.4|122
1613351400000|2021-02-15 01:10:00|12120.5|12119.6|12119.4|12118.5|12120.5|12119.6|12117.8|12117.1|195
1613351700000|2021-02-15 01:15:00|12119.6|12119|12119.7|12118.8|12120.7|12120|12119.1|12118.2|189
1613352000000|2021-02-15 01:20:00|12119.9|12119|12120.9|12120|12121.8|12120.9|12119.9|12119|182
1613352300000|2021-02-15 01:25:00|12121|12120.1|12122.7|12121.8|12123|12122.2|12120.8|12119.9|184
1613352600000|2021-02-15 01:30:00|12122.8|12121.9|12124.7|12124.1|12124.9|12124.1|12122.2|12121.3|202
1613352900000|2021-02-15 01:35:00|12124.8|12123.9|12127.7|12126.8|12128.5|12127.6|12124.5|12123.6|322
1613353200000|2021-02-15 01:40:00|12127.2|12126.6|12126.4|12125.5|12127.7|12126.8|12125.8|12124.9|222
1613353500000|2021-02-15 01:45:00|12126.5|12125.6|12126.8|12125.9|12127.2|12126.4|12125.6|12124.7|230
1613353800000|2021-02-15 01:50:00|12126.7|12126.1|12128.1|12127.2|12129|12128.1|12126.5|12125.6|281
1613354100000|2021-02-15 01:55:00|12128.2|12127.3|12127.4|12126.5|12128.6|12127.7|12125.8|12125|219
1613354400000|2021-02-15 02:00:00|12127.3|12126.4|12127.8|12126.9|12129.9|12129.1|12127.2|12126.3|261
1613354700000|2021-02-15 02:05:00|12127.5|12126.7|12127.3|12126.4|12127.9|12127.2|12126.2|12125.3|256
1613355000000|2021-02-15 02:10:00|12127.2|12126.6|12127.4|12126.5|12129.3|12128.5|12126.5|12125.8|223
1613355300000|2021-02-15 02:15:00|12127.6|12126.7|12129.5|12128.6|12129.5|12128.7|12127.4|12126.6|222
1613355600000|2021-02-15 02:20:00|12129.4|12128.5|12132.1|12131.2|12133.5|12132.8|12129.2|12128.5|366
1613355900000|2021-02-15 02:25:00|12132|12131.1|12130.4|12129.5|12132.4|12131.7|12129.9|12129.2|213
1613356200000|2021-02-15 02:30:00|12130.5|12129.6|12130.4|12129.8|12131.8|12130.9|12130.1|12129.2|218
1613356500000|2021-02-15 02:35:00|12130.3|12129.7|12130.5|12129.9|12130.9|12130.1|12129.6|12128.9|164
1613356800000|2021-02-15 02:40:00|12130.4|12129.8|12129.7|12128.8|12130.8|12129.9|12129.2|12128.4|136
1613357100000|2021-02-15 02:45:00|12129.6|12129|12130.5|12129.6|12130.8|12130.1|12129.6|12128.9|99
1613357400000|2021-02-15 02:50:00|12130.4|12129.5|12130.8|12129.9|12131.4|12130.7|12130.2|12129.4|100
1613357700000|2021-02-15 02:55:00|12130.7|12129.8|12132.9|12132|12133|12132.3|12130.3|12129.5|210
1613358000000|2021-02-15 03:00:00|12133|12132.1|12131.2|12130.6|12133.1|12132.5|12130.3|12129.5|223
1613358300000|2021-02-15 03:05:00|12131.1|12130.5|12131.5|12130.6|12131.5|12130.7|12130.4|12129.6|191
1613358600000|2021-02-15 03:10:00|12131.4|12130.8|12133.9|12133|12134.1|12133.3|12131.4|12130.8|175
1613358900000|2021-02-15 03:15:00|12134|12133.1|12134.3|12133.7|12134.9|12134.2|12133.3|12132.6|188
1613359200000|2021-02-15 03:20:00|12134|12133.4|12135.1|12134.5|12135.3|12134.7|12134|12133.4|146
1613359500000|2021-02-15 03:25:00|12135|12134.1|12135.1|12134.2|12135.5|12134.9|12134.9|12134|120
1613359800000|2021-02-15 03:30:00|12135.2|12134.3|12134|12133.1|12135.5|12134.7|12133|12132.1|242
1613360100000|2021-02-15 03:35:00|12134.2|12133.3|12134.3|12133.4|12135|12134.1|12133.9|12133.3|158
1613360400000|2021-02-15 03:40:00|12134.4|12133.5|12134.3|12133.7|12135.4|12134.6|12134.1|12133.3|187
1613360700000|2021-02-15 03:45:00|12134.4|12133.8|12136.9|12136.3|12138.3|12137.4|12134.4|12133.8|258
1613361000000|2021-02-15 03:50:00|12137.2|12136.6|12136.1|12135.5|12138.1|12137.3|12135.6|12134.8|242
1613361300000|2021-02-15 03:55:00|12136|12135.4|12134.7|12133.8|12136.1|12135.4|12134.4|12133.7|220
1613361600000|2021-02-15 04:00:00|12134.8|12133.9|12135.3|12134.4|12135.5|12134.8|12134.1|12133.4|261
1613361900000|2021-02-15 04:05:00|12135.4|12134.5|12136.9|12136|12137.5|12136.6|12135.3|12134.5|195
1613362200000|2021-02-15 04:10:00|12137|12136.1|12135.5|12134.6|12137|12136.1|12135.4|12134.5|154
1613362500000|2021-02-15 04:15:00|12135.4|12134.5|12134.8|12134.2|12136.1|12135.4|12134.7|12133.9|147
1613362800000|2021-02-15 04:20:00|12135|12134.4|12133.2|12132.6|12135.3|12134.4|12132.9|12132.2|181
1613363100000|2021-02-15 04:25:00|12133.1|12132.5|12132.8|12132.2|12133.8|12132.9|12132.7|12131.9|108
1613363400000|2021-02-15 04:30:00|12132.9|12132.3|12133.4|12132.8|12133.8|12133|12132.7|12132.1|111
1613363700000|2021-02-15 04:35:00|12133.5|12132.6|12133.4|12132.5|12133.7|12133|12133.2|12132.4|90
1613364000000|2021-02-15 04:40:00|12133.3|12132.4|12132.4|12131.5|12133.7|12132.9|12132.1|12131.4|129
1613364300000|2021-02-15 04:45:00|12132.3|12131.4|12132.7|12131.8|12132.8|12132.1|12131.5|12130.8|141
1613364600000|2021-02-15 04:50:00|12132.6|12131.7|12132.6|12131.7|12132.8|12132|12131.8|12131.1|164
1613364900000|2021-02-15 04:55:00|12132.7|12131.8|12132.5|12131.6|12133|12132.1|12132.1|12131.3|133
1613365200000|2021-02-15 05:00:00|12132.6|12131.7|12134.9|12134|12135.1|12134.4|12132.4|12131.6|180
1613365500000|2021-02-15 05:05:00|12135.3|12134.4|12135.5|12134.6|12136.9|12136|12135.2|12134.3|184
1613365800000|2021-02-15 05:10:00|12135.6|12134.7|12134.8|12134.2|12136.6|12135.8|12134.7|12134|180
1613366100000|2021-02-15 05:15:00|12134.7|12134.1|12137.2|12136.3|12137.5|12136.8|12134.3|12133.5|193
1613366400000|2021-02-15 05:20:00|12137.1|12136.2|12138.6|12137.7|12138.9|12138.2|12137.1|12136.2|172
1613366700000|2021-02-15 05:25:00|12138.8|12137.9|12139|12138.1|12139.3|12138.4|12137.8|12137.1|149
1613367000000|2021-02-15 05:30:00|12138.9|12138|12138.7|12137.8|12139|12138.3|12138.1|12137.3|126
1613367300000|2021-02-15 05:35:00|12138.8|12137.9|12139.9|12139|12140|12139.3|12138.2|12137.6|196
1613367600000|2021-02-15 05:40:00|12139.8|12139.2|12140.1|12139.2|12140.2|12139.4|12139.3|12138.5|155
1613367900000|2021-02-15 05:45:00|12140|12139.1|12140.3|12139.4|12140.8|12139.9|12139.4|12138.5|149
1613368200000|2021-02-15 05:50:00|12140|12139.3|12139.8|12138.9|12140.3|12139.4|12139.2|12138.4|82
1613368500000|2021-02-15 05:55:00|12139.7|12138.8|12138.4|12137.5|12139.8|12138.9|12138.2|12137.4|158
1613368800000|2021-02-15 06:00:00|12138.3|12137.4|12138.2|12137.3|12139.1|12138.2|12137.6|12136.7|259
1613369100000|2021-02-15 06:05:00|12138|12137.4|12139.5|12138.6|12139.5|12138.6|12137.8|12137|148
1613369400000|2021-02-15 06:10:00|12139.3|12138.4|12140.3|12139.7|12141|12140.1|12139.2|12138.3|179
1613369700000|2021-02-15 06:15:00|12140.2|12139.6|12140.4|12139.5|12140.6|12139.8|12139.8|12139|144
1613370000000|2021-02-15 06:20:00|12140.5|12139.6|12140.4|12139.8|12140.5|12139.9|12139.4|12138.6|129
1613370300000|2021-02-15 06:25:00|12140.3|12139.7|12139.9|12139|12140.6|12139.9|12139.1|12138.4|130
1613370600000|2021-02-15 06:30:00|12140|12139.1|12139.2|12138.3|12140.5|12139.6|12139|12138.3|154
1613370900000|2021-02-15 06:35:00|12139.1|12138.2|12139.4|12138.5|12139.7|12138.9|12138.2|12137.4|112
1613371200000|2021-02-15 06:40:00|12139.5|12138.6|12137.7|12137.1|12139.5|12138.6|12137.7|12137|227
1613371500000|2021-02-15 06:45:00|12137.8|12137.2|12135.9|12135|12138.2|12137.5|12135.4|12134.6|220
1613371800000|2021-02-15 06:50:00|12136|12135.1|12135.4|12134.5|12136.1|12135.5|12135|12134.1|157
1613372100000|2021-02-15 06:55:00|12135.5|12134.6|12135.1|12134.2|12135.9|12135.2|12134.7|12133.9|162
1613372400000|2021-02-15 07:00:00|12135|12134.1|12135.6|12135|12136.7|12136|12134.2|12133.4|300
1613372700000|2021-02-15 07:05:00|12135.8|12134.9|12136.3|12135.4|12136.4|12135.5|12134.7|12134.1|225
1613373000000|2021-02-15 07:10:00|12136.4|12135.5|12135.5|12134.6|12138|12137.2|12135.1|12134.4|212
1613373300000|2021-02-15 07:15:00|12135.4|12134.5|12136.6|12135.7|12137.1|12136.3|12134.3|12133.5|272
1613373600000|2021-02-15 07:20:00|12136.5|12135.9|12137.3|12136.4|12138.4|12137.6|12136.5|12135.8|257
1613373900000|2021-02-15 07:25:00|12137|12136.5|12137.5|12136.6|12138.2|12137.4|12136.7|12135.9|196
1613374200000|2021-02-15 07:30:00|12137.6|12136.7|12132.9|12132|12137.6|12136.9|12132.3|12131.5|414
1613374500000|2021-02-15 07:35:00|12132.8|12131.9|12133.5|12132.6|12134.2|12133.4|12132.7|12131.9|265
1613374800000|2021-02-15 07:40:00|12133.6|12132.7|12132.4|12131.5|12134.1|12133.2|12131.3|12130.5|269
1613375100000|2021-02-15 07:45:00|12132.3|12131.4|12133|12132.1|12133.5|12132.8|12131.2|12130.3|267
1613375400000|2021-02-15 07:50:00|12133.1|12132.2|12137|12136.1|12137.3|12136.7|12132.3|12131.6|279
1613375700000|2021-02-15 07:55:00|12136.9|12136|12133.5|12132.6|12136.9|12136|12132.1|12131.5|453
1613376000000|2021-02-15 08:00:00|12133.4|12132.5|12138.8|12137.9|12138.9|12138|12131.3|12130.7|579
1613376300000|2021-02-15 08:05:00|12138.7|12137.8|12140.9|12140|12141.1|12140.3|12137.8|12137.2|461
1613376600000|2021-02-15 08:10:00|12141|12140.1|12144.7|12143.8|12145.5|12144.6|12140.9|12140|554
1613376900000|2021-02-15 08:15:00|12144.4|12143.5|12143.8|12143.2|12145.6|12145|12142.3|12141.4|455
1613377200000|2021-02-15 08:20:00|12143.9|12143.3|12143.2|12142.6|12144.3|12143.6|12142.4|12141.5|399
1613377500000|2021-02-15 08:25:00|12143.1|12142.5|12138.1|12137.2|12144.1|12143.5|12137.3|12136.4|620
1613377800000|2021-02-15 08:30:00|12138|12137.1|12139.8|12138.9|12141.9|12141|12137.8|12136.9|646
1613378100000|2021-02-15 08:35:00|12139.9|12139|12139.2|12138.3|12141.1|12140.4|12137.7|12136.8|655
1613378400000|2021-02-15 08:40:00|12139.1|12138.2|12136.4|12135.5|12139.3|12138.5|12134.2|12133.3|596
1613378700000|2021-02-15 08:45:00|12136.3|12135.4|12137.4|12136.5|12138.9|12138|12135.2|12134.3|512
1613379000000|2021-02-15 08:50:00|12137.2|12136.3|12136.2|12135.6|12138.2|12137.3|12135.7|12134.8|477
1613379300000|2021-02-15 08:55:00|12136.1|12135.5|12140.3|12139.4|12141.9|12141.1|12136.1|12135.4|377
1613379600000|2021-02-15 09:00:00|12140.7|12139.8|12137.7|12136.8|12141.4|12140.7|12133.5|12132.6|513
1613379900000|2021-02-15 09:05:00|12137.8|12136.9|12139.3|12138.4|12139.7|12138.9|12137.5|12136.6|470
1613380200000|2021-02-15 09:10:00|12139.2|12138.7|12139.7|12138.8|12141.4|12140.6|12138.8|12137.9|395
1613380500000|2021-02-15 09:15:00|12140|12139.1|12138.4|12137.5|12140.8|12139.9|12137.6|12136.9|354
1613380800000|2021-02-15 09:20:00|12138.3|12137.4|12139.8|12138.9|12141.7|12140.8|12138.1|12137.2|457
1613381100000|2021-02-15 09:25:00|12139.7|12138.8|12141.2|12140.3|12141.6|12140.7|12138.6|12137.7|387
1613381400000|2021-02-15 09:30:00|12141.4|12140.5|12138.8|12137.9|12141.8|12140.9|12137.5|12136.6|396
1613381700000|2021-02-15 09:35:00|12138.7|12137.8|12139.5|12138.6|12140.9|12140|12137.8|12137.1|425
1613382000000|2021-02-15 09:40:00|12139.7|12138.8|12142.8|12141.9|12145.1|12144.2|12139.5|12138.8|485
1613382300000|2021-02-15 09:45:00|12142.9|12142|12141.8|12141.2|12145.3|12144.4|12141|12140.1|462
1613382600000|2021-02-15 09:50:00|12142|12141.4|12140.1|12139.5|12142.9|12142|12139.5|12138.7|435
1613382900000|2021-02-15 09:55:00|12140|12139.4|12135.1|12134.2|12140.1|12139.5|12134.6|12133.7|460
1613383200000|2021-02-15 10:00:00|12135|12134.1|12137.3|12136.4|12137.5|12136.6|12134.4|12133.5|490
1613383500000|2021-02-15 10:05:00|12137.4|12136.5|12137.2|12136.3|12138|12137.3|12135.9|12135|360
1613383800000|2021-02-15 10:10:00|12137.1|12136.2|12134.3|12133.4|12137.7|12137|12133.1|12132.3|257
1613384100000|2021-02-15 10:15:00|12134.4|12133.5|12135.1|12134.2|12137|12136.4|12134.4|12133.5|298
1613384400000|2021-02-15 10:20:00|12135.3|12134.4|12135.9|12135|12136.2|12135.4|12134.1|12133.4|286
1613384700000|2021-02-15 10:25:00|12136|12135.1|12132.7|12131.8|12136|12135.1|12131.5|12130.8|372
1613385000000|2021-02-15 10:30:00|12132.6|12132|12134|12133.4|12135.4|12134.8|12132|12131.2|333
1613385300000|2021-02-15 10:35:00|12133.9|12133.3|12134.7|12134.1|12135.3|12134.5|12133.6|12132.8|235
1613385600000|2021-02-15 10:40:00|12134.6|12134|12133.2|12132.6|12134.9|12134.1|12133.1|12132.3|285
1613385900000|2021-02-15 10:45:00|12133.3|12132.4|12132.3|12131.7|12134.1|12133.2|12131.8|12130.9|303
1613386200000|2021-02-15 10:50:00|12132.2|12131.6|12133.4|12132.5|12133.5|12132.7|12132.1|12131.2|286
1613386500000|2021-02-15 10:55:00|12133.3|12132.4|12133.8|12133.2|12134.5|12133.6|12131.6|12130.9|409
1613386800000|2021-02-15 11:00:00|12133.9|12133.3|12132.6|12132|12134.7|12133.8|12132.6|12131.9|233
1613387100000|2021-02-15 11:05:00|12132.8|12131.9|12133.8|12132.9|12134.3|12133.6|12130.1|12129.4|350
1613387400000|2021-02-15 11:10:00|12133.7|12132.8|12135.1|12134.2|12136|12135.3|12133.1|12132.5|265
1613387700000|2021-02-15 11:15:00|12135.3|12134.7|12139|12138.1|12139.6|12138.7|12135.3|12134.5|299
1613388000000|2021-02-15 11:20:00|12138.9|12138|12137.8|12136.9|12139|12138.2|12137.5|12136.8|238
1613388300000|2021-02-15 11:25:00|12137.9|12137|12138.6|12137.7|12139|12138.3|12136.6|12135.8|295
1613388600000|2021-02-15 11:30:00|12138.5|12137.6|12138.1|12137.5|12139.1|12138.4|12136|12135.4|255
1613388900000|2021-02-15 11:35:00|12138.2|12137.6|12140.6|12139.7|12140.9|12140|12138.2|12137.5|274
1613389200000|2021-02-15 11:40:00|12140.5|12139.6|12137.3|12136.4|12140.6|12139.7|12136.6|12135.9|384
1613389500000|2021-02-15 11:45:00|12137.4|12136.5|12134|12133.4|12138.9|12138.1|12133.9|12133.2|314
1613389800000|2021-02-15 11:50:00|12134.1|12133.2|12133|12132.1|12134.1|12133.2|12131|12130.2|277
1613390100000|2021-02-15 11:55:00|12133.2|12132.3|12133.2|12132.6|12133.4|12132.7|12131.5|12130.9|263
1613390400000|2021-02-15 12:00:00|12133.1|12132.5|12130|12129.4|12133.4|12132.7|12130|12129.2|431
1613390700000|2021-02-15 12:05:00|12130.1|12129.2|12126.8|12125.9|12130.1|12129.2|12126|12125.4|442
1613391000000|2021-02-15 12:10:00|12127|12126.4|12125.4|12124.8|12127.4|12126.5|12124.8|12124.2|387
1613391300000|2021-02-15 12:15:00|12125.1|12124.5|12126.4|12125.5|12126.5|12125.7|12124.3|12123.5|313
1613391600000|2021-02-15 12:20:00|12126.3|12125.4|12128.9|12128|12128.9|12128.1|12126.2|12125.4|334
1613391900000|2021-02-15 12:25:00|12128.8|12127.9|12129.1|12128.2|12129.5|12128.6|12126.8|12126|402
1613392200000|2021-02-15 12:30:00|12128.9|12128.3|12131.4|12130.8|12131.8|12131|12128.4|12127.8|427
1613392500000|2021-02-15 12:35:00|12131.3|12130.7|12131.3|12130.7|12133|12132.3|12130.7|12130.1|332
1613392800000|2021-02-15 12:40:00|12131.5|12130.6|12131.5|12130.6|12132.3|12131.6|12131|12130.2|265
1613393100000|2021-02-15 12:45:00|12131.4|12130.5|12133.7|12133.1|12134|12133.3|12130.9|12130.1|253
1613393400000|2021-02-15 12:50:00|12133.6|12133|12132.8|12131.9|12133.9|12133.1|12132.2|12131.6|245
1613393700000|2021-02-15 12:55:00|12132.7|12131.8|12130.8|12129.9|12133.7|12133|12130.6|12129.9|477
1613394000000|2021-02-15 13:00:00|12130.9|12130|12128.2|12127.3|12131.3|12130.7|12126.5|12125.8|463
1613394300000|2021-02-15 13:05:00|12128.3|12127.4|12130.2|12129.3|12130.2|12129.5|12128|12127.3|227
1613394600000|2021-02-15 13:10:00|12129.8|12129.2|12129|12128.4|12129.8|12129.2|12128.4|12127.8|225
1613394900000|2021-02-15 13:15:00|12129.1|12128.2|12130.3|12129.4|12132.2|12131.4|12128.7|12127.9|351
1613395200000|2021-02-15 13:20:00|12130.2|12129.6|12133|12132.1|12134.1|12133.3|12129.8|12129|385
1613395500000|2021-02-15 13:25:00|12132.9|12132|12133.2|12132.3|12133.8|12133|12130.7|12130.1|280
1613395800000|2021-02-15 13:30:00|12133|12132.4|12131.7|12131.1|12133.4|12132.8|12130.6|12129.8|286
1613396100000|2021-02-15 13:35:00|12131.8|12131.2|12128.8|12127.9|12131.8|12131.2|12128.1|12127.3|272
1613396400000|2021-02-15 13:40:00|12129|12128.1|12130.4|12129.5|12130.6|12129.8|12128.3|12127.7|246
1613396700000|2021-02-15 13:45:00|12130.5|12129.9|12127.4|12126.8|12130.5|12129.9|12126.5|12125.9|318
1613397000000|2021-02-15 13:50:00|12127.3|12126.7|12127.3|12126.7|12128.8|12128.1|12126.8|12126.1|325
1613397300000|2021-02-15 13:55:00|12126.9|12126.3|12127.1|12126.2|12128.9|12128.1|12125.7|12125|421
1613397600000|2021-02-15 14:00:00|12127|12126.4|12127.5|12126.9|12128.3|12127.5|12125.6|12124.8|364
1613397900000|2021-02-15 14:05:00|12127.7|12127.1|12124.3|12123.7|12127.9|12127.2|12123.3|12122.7|418
1613398200000|2021-02-15 14:10:00|12124.2|12123.6|12124.4|12123.8|12125.1|12124.4|12121.1|12120.5|373
1613398500000|2021-02-15 14:15:00|12124.3|12123.7|12123.7|12123.1|12125.5|12124.6|12123.3|12122.5|287
1613398800000|2021-02-15 14:20:00|12123.8|12123.2|12126.8|12126.2|12126.9|12126.2|12123.6|12122.9|333
1613399100000|2021-02-15 14:25:00|12126.7|12126.1|12125.2|12124.6|12127.1|12126.5|12125.1|12124.4|268
1613399400000|2021-02-15 14:30:00|12125|12124.4|12124.4|12123.5|12127.5|12126.8|12123.2|12122.4|393
1613399700000|2021-02-15 14:35:00|12124.5|12123.8|12125.2|12124.3|12125.7|12124.9|12124|12123.3|330
1613400000000|2021-02-15 14:40:00|12125.3|12124.4|12125.9|12125|12126.6|12125.9|12124.7|12123.9|301
1613400300000|2021-02-15 14:45:00|12125.8|12125.2|12124|12123.1|12126.2|12125.5|12123.1|12122.4|334
1613400600000|2021-02-15 14:50:00|12123.9|12123|12124|12123.4|12124.8|12124|12123.3|12122.7|324
1613400900000|2021-02-15 14:55:00|12123.9|12123.3|12124.5|12123.6|12125|12124.3|12123.3|12122.7|343
1613401200000|2021-02-15 15:00:00|12124.3|12123.4|12126.2|12125.6|12127.2|12126.6|12124.1|12123.3|364
1613401500000|2021-02-15 15:05:00|12126.3|12125.7|12125.7|12125.1|12126.7|12125.9|12124.1|12123.5|282
1613401800000|2021-02-15 15:10:00|12125.6|12125|12124.9|12124|12125.9|12125.2|12123.7|12123.1|268
1613402100000|2021-02-15 15:15:00|12124.8|12123.9|12126.6|12126|12126.8|12126.2|12124.4|12123.8|182
1613402400000|2021-02-15 15:20:00|12126.7|12125.8|12126.6|12126|12128.9|12128.3|12126.2|12125.6|301
1613402700000|2021-02-15 15:25:00|12126.5|12125.9|12123.4|12122.8|12127.8|12127.1|12123.4|12122.7|372
1613403000000|2021-02-15 15:30:00|12123.5|12122.9|12124.2|12123.6|12125.1|12124.5|12123.2|12122.5|280
1613403300000|2021-02-15 15:35:00|12124.3|12123.7|12126.3|12125.4|12126.9|12126.1|12123.6|12122.9|262
1613403600000|2021-02-15 15:40:00|12126.4|12125.5|12128|12127.1|12128.4|12127.5|12124.9|12124.2|257
1613403900000|2021-02-15 15:45:00|12127.9|12127.3|12129.2|12128.6|12129.4|12128.8|12127.2|12126.6|261
1613404200000|2021-02-15 15:50:00|12129.3|12128.7|12130.2|12129.3|12131|12130.3|12128.8|12128.1|248
1613404500000|2021-02-15 15:55:00|12130.3|12129.4|12131.8|12131.2|12132.8|12132.2|12129.7|12128.9|512
1613404800000|2021-02-15 16:00:00|12131.7|12131.1|12129.2|12128.6|12132.8|12132.1|12127.9|12127.3|380
1613405100000|2021-02-15 16:05:00|12129.3|12128.7|12130.3|12129.7|12131|12130.2|12127|12126.4|275
1613405400000|2021-02-15 16:10:00|12130.4|12129.8|12131.3|12130.4|12132.5|12131.9|12130|12129.1|320
1613405700000|2021-02-15 16:15:00|12131.5|12130.6|12134.9|12134|12134.9|12134.3|12130.6|12130|308
1613406000000|2021-02-15 16:20:00|12135|12134.1|12133.8|12133.2|12135.3|12134.5|12133.2|12132.4|270
1613406300000|2021-02-15 16:25:00|12133.9|12133|12132.3|12131.4|12133.9|12133.1|12132.1|12131.3|276
1613406600000|2021-02-15 16:30:00|12132.4|12131.5|12129.8|12129.2|12132.4|12131.7|12128.1|12127.5|368
1613406900000|2021-02-15 16:35:00|12129.9|12129.3|12128.8|12128.2|12129.9|12129.3|12128.4|12127.7|226
1613407200000|2021-02-15 16:40:00|12128.9|12128.3|12131.8|12131.2|12131.9|12131.3|12128.7|12128.1|253
1613407500000|2021-02-15 16:45:00|12131.9|12131.3|12133.4|12132.8|12133.5|12132.8|12131.3|12130.4|197
1613407800000|2021-02-15 16:50:00|12133.1|12132.5|12137|12136.1|12137.4|12136.5|12132.8|12132.1|247
1613408100000|2021-02-15 16:55:00|12136.8|12136.4|12137.2|12136.3|12137.9|12137.3|12136.7|12135.8|258
1613408400000|2021-02-15 17:00:00|12137.3|12136.4|12136.8|12135.9|12138.6|12137.7|12135.9|12135.1|416
1613408700000|2021-02-15 17:05:00|12136.7|12136.1|12136.3|12135.4|12137.6|12136.9|12135.9|12135.1|238
1613409000000|2021-02-15 17:10:00|12136.1|12135.5|12136.8|12135.9|12137.6|12136.8|12135.8|12135|162
1613409300000|2021-02-15 17:15:00|12136.7|12135.8|12136.5|12135.6|12137|12136.3|12135.9|12135|158
1613409600000|2021-02-15 17:20:00|12136.4|12135.5|12134.1|12133.5|12136.5|12135.6|12133.1|12132.5|227
1613409900000|2021-02-15 17:25:00|12134.3|12133.7|12136.4|12135.8|12136.7|12136|12133.2|12132.5|300
1613410200000|2021-02-15 17:30:00|12136.5|12135.6|12133.2|12132.6|12136.7|12135.9|12133.1|12132.3|208
1613410500000|2021-02-15 17:35:00|12133.1|12132.5|12133.8|12132.9|12135.3|12134.4|12133.1|12132.3|152
1613410800000|2021-02-15 17:40:00|12133.7|12132.8|12133.6|12132.7|12134|12133.3|12133.1|12132.3|120
1613411100000|2021-02-15 17:45:00|12133.8|12132.9|12132.5|12131.9|12134|12133.1|12132.4|12131.6|142
1613411400000|2021-02-15 17:50:00|12132.4|12131.8|12131.8|12130.9|12133|12132.1|12131.6|12130.8|127
1613411700000|2021-02-15 17:55:00|12131.7|12131.1|12131.8|12130.1|12132.4|12131.3|12130.3|12129.4|341
1613412000000|2021-02-15 18:00:00|12131.9|12129.9|12132.3|12130.8|12134|12133.1|12131.1|12129.4|661
1613412300000|2021-02-15 18:05:00|12132.5|12130.7|12134|12133.1|12134.4|12133.3|12132.4|12130.7|362
1613412600000|2021-02-15 18:10:00|12134.1|12133.2|12134.2|12133.3|12134.6|12133.4|12133.6|12131.5|407
1613412900000|2021-02-15 18:15:00|12134.3|12133.4|12135.1|12133.9|12135.9|12134.3|12134|12133.1|226
1613413200000|2021-02-15 18:20:00|12134.9|12134|12134.9|12134|12135.1|12134|12134.6|12133.3|192
1613413500000|2021-02-15 18:25:00|12135|12133.9|12133.8|12132.9|12135.7|12134.1|12133.5|12132.6|196
1613413800000|2021-02-15 18:30:00|12133.7|12132.8|12135|12133.7|12135.8|12133.9|12133.7|12132.8|191
1613414100000|2021-02-15 18:35:00|12134.9|12133.6|12135.5|12133.6|12136.4|12134.1|12134.5|12133.1|244
1613414400000|2021-02-15 18:40:00|12135.7|12133.7|12134.5|12133.2|12135.7|12134.1|12134.4|12133.1|179
1613414700000|2021-02-15 18:45:00|12134.6|12133.1|12134|12133.1|12134.7|12133.5|12133.8|12132.7|159
1613415000000|2021-02-15 18:50:00|12133.9|12133|12134|12133.1|12134.1|12133.2|12133.5|12132.7|67
1613415300000|2021-02-15 18:55:00|12133.9|12133|12132.4|12130.5|12134.2|12133.1|12130.5|12128.3|724
1613415600000|2021-02-15 19:00:00|12132.3|12130.4|12132.1|12131.2|12133.2|12131.4|12131.5|12130|368
1613415900000|2021-02-15 19:05:00|12132|12131.1|12132.4|12131.1|12133.5|12131.6|12131.9|12130.9|176
1613416200000|2021-02-15 19:10:00|12132.6|12131|12132.9|12131.4|12133.5|12131.5|12132|12130|310
1613416500000|2021-02-15 19:15:00|12132.8|12131.3|12131.3|12130|12133.3|12131.5|12131.2|12129.5|447
1613416800000|2021-02-15 19:20:00|12131.4|12129.9|12132.7|12129.8|12133.4|12130.4|12131.1|12129.4|377
1613417100000|2021-02-15 19:25:00|12132.8|12129.7|12131.9|12130.1|12133.9|12130.7|12131.5|12128.6|635
1613417400000|2021-02-15 19:30:00|12131.7|12130.4|12132.3|12131|12133.5|12131.7|12131.6|12129.1|345
1613417700000|2021-02-15 19:35:00|12132.4|12130.9|12132.3|12130.9|12133.2|12131.5|12131.9|12130.1|298
1613418000000|2021-02-15 19:40:00|12132.5|12131|12131.5|12129.9|12132.7|12131.5|12130.8|12128.8|266
1613418300000|2021-02-15 19:45:00|12131.7|12130|12131.2|12129.7|12132|12130.3|12131.1|12128.4|213
1613418600000|2021-02-15 19:50:00|12131.1|12129.8|12132|12130.1|12132.7|12131.2|12131.1|12129.4|367
1613418900000|2021-02-15 19:55:00|12131.9|12130|12131.9|12130.2|12132.6|12130.5|12131.3|12129.5|349
1613419200000|2021-02-15 20:00:00|12131.7|12130.1|12132|12130.4|12132.2|12130.8|12131.6|12129.9|254
1613419500000|2021-02-15 20:05:00|12131.9|12130.6|12131.9|12130.5|12132.3|12130.7|12131.5|12130|203
1613419800000|2021-02-15 20:10:00|12131.8|12130.6|12131.6|12130.4|12132|12130.6|12131.2|12129.8|268
1613420100000|2021-02-15 20:15:00|12131.7|12130.3|12131.7|12130.4|12132.1|12130.7|12131.4|12130.1|166
1613420400000|2021-02-15 20:20:00|12131.8|12130.5|12131.3|12130.4|12132.3|12131.1|12131.3|12130.1|175
1613420700000|2021-02-15 20:25:00|12131.5|12130.3|12131.7|12130.4|12132.4|12130.7|12131|12129.5|245
1613421000000|2021-02-15 20:30:00|12132|12130.5|12132.5|12130.3|12133.1|12131.2|12131.6|12129.6|260
1613421300000|2021-02-15 20:35:00|12132.1|12130.5|12132.3|12130.6|12133.1|12130.8|12131.5|12129.6|233
1613421600000|2021-02-15 20:40:00|12132.4|12130.4|12132.5|12130.6|12132.9|12131.2|12132.1|12130.1|252
1613421900000|2021-02-15 20:45:00|12132.2|12130.9|12131.4|12129.7|12132.5|12131|12131|12129.4|332
1613422200000|2021-02-15 20:50:00|12131.2|12129.8|12131.7|12130.2|12132.5|12130.2|12130.9|12129.2|281
1613422500000|2021-02-15 20:55:00|12131.5|12130.1|12131.9|12130|12133|12130.9|12131.1|12129.1|432
1613422800000|2021-02-15 21:00:00|12131.8|12130.3|12135|12131.5|12136.9|12132.7|12131.5|12130.2|721
1613423100000|2021-02-15 21:05:00|12134.7|12131.4|12134.3|12132.1|12135.3|12132.7|12133.6|12131.2|382
1613423400000|2021-02-15 21:10:00|12134.2|12132.2|12133.9|12132.4|12134.6|12132.6|12133.7|12131.7|337
1613423700000|2021-02-15 21:15:00|12134|12132.5|12135|12131.8|12136.2|12132.5|12133.7|12130|619
1613424000000|2021-02-15 21:20:00|12134.8|12131.9|12132.8|12130.4|12136.4|12132.6|12132|12128.6|380
1613424300000|2021-02-15 21:25:00|12132.7|12130.3|12133.4|12129.5|12135.4|12131.4|12132.3|12128.7|547
1613424600000|2021-02-15 21:30:00|12133.6|12129.4|12133.4|12129.2|12135.3|12130.5|12132.5|12128.8|299
1613424900000|2021-02-15 21:35:00|12133.5|12129.1|12134.4|12128.7|12134.9|12130.3|12132.4|12128.5|302
1613425200000|2021-02-15 21:40:00|12134.6|12128.8|12131.6|12126.2|12134.6|12129.7|12131|12125.6|441
1613425500000|2021-02-15 21:45:00|12131.4|12126.3|12129.8|12125.3|12132.2|12126.8|12129.4|12124.9|464
1613425800000|2021-02-15 21:50:00|12129.7|12125.4|12129.6|12125.7|12130.5|12126.4|12128.8|12124.2|285
1613426100000|2021-02-15 21:55:00|12129.9|12125.5|12130|12127|12130.4|12127|12128.3|12123.5|316
1613426400000|2021-02-15 22:00:00|12130.3|12126.9|12131.3|12129.5|12131.4|12129.5|12130.3|12126.6|29
1613426700000|2021-02-15 22:05:00|12131|12130.1|12131.4|12129.2|12134.7|12130.5|12130.2|12126.8|132
1613427000000|2021-02-15 22:10:00|12131|12129.3|12133.4|12127.4|12134.3|12129.5|12129.4|12126|236
1613427300000|2021-02-15 22:15:00|12133.9|12128.1|12130.6|12125.3|12133.9|12128.5|12130|12125.3|185
1613427600000|2021-02-15 22:20:00|12130.8|12125.2|12131.2|12125.6|12131.6|12127|12129.8|12124.9|184
1613427900000|2021-02-15 22:25:00|12131.1|12125.7|12131.2|12125.6|12132|12126.3|12129|12124.7|104
1613428200000|2021-02-15 22:30:00|12131.4|12125.2|12131.5|12125.5|12131.6|12126.3|12127.1|12123.9|225
1613428500000|2021-02-15 22:35:00|12131.6|12125.6|12130.4|12125|12131.6|12125.8|12129.8|12124.6|190
1613428800000|2021-02-15 22:40:00|12130.7|12124.9|12131|12125.2|12131.6|12126|12130|12124.5|201
1613429100000|2021-02-15 22:45:00|12130.8|12125.5|12129.9|12125.8|12131.8|12127.1|12129.7|12125|427
1613429400000|2021-02-15 22:50:00|12130|12126.1|12131.4|12127.1|12132.2|12127.2|12129.8|12123.9|479
1613429700000|2021-02-15 22:55:00|12130.2|12127.7|12131|12125.7|12132.6|12127.9|12127.8|12122.7|630
1613430000000|2021-02-15 23:00:00|12131.2|12125.3|12129|12127.9|12132.3|12128.7|12127.8|12125.3|556
1613430300000|2021-02-15 23:05:00|12129.2|12127.8|12129.1|12128.2|12130.7|12129.2|12128.7|12127.8|275
1613430600000|2021-02-15 23:10:00|12129.2|12128.3|12130.7|12129.6|12131.5|12129.7|12128.7|12126.9|225
1613430900000|2021-02-15 23:15:00|12130.6|12129.7|12128.5|12127.6|12130.8|12129.7|12128|12127.1|174
1613431200000|2021-02-15 23:20:00|12128.6|12127.7|12129.2|12128.3|12129.7|12128.6|12128|12127.1|159
1613431500000|2021-02-15 23:25:00|12129.3|12128.1|12129.3|12128.4|12129.6|12128.6|12128.4|12127|186
1613431800000|2021-02-15 23:30:00|12129.2|12128.3|12130.2|12129.3|12131|12130.1|12129|12128.1|178
1613432100000|2021-02-15 23:35:00|12130.3|12129.4|12129.5|12128.6|12131.5|12130.6|12129.2|12128.3|205
1613432400000|2021-02-15 23:40:00|12129.7|12128.8|12130.9|12130|12131.4|12130.5|12129.2|12128.3|172
1613432700000|2021-02-15 23:45:00|12130.8|12129.9|12132.6|12131.7|12132.8|12131.9|12130.8|12129.7|243
1613433000000|2021-02-15 23:50:00|12132.4|12131.5|12132.7|12131.8|12132.8|12131.9|12131.9|12130.8|104
1613433300000|2021-02-15 23:55:00|12132.8|12131.9|12132.5|12131.9|12133.3|12132.4|12132.1|12131.2|133
1613433600000|2021-02-16 00:00:00|12132.6|12132|12134.5|12133.6|12134.5|12133.7|12131.8|12130.9|254
1613433900000|2021-02-16 00:05:00|12134.4|12133.5|12135.1|12134.5|12135.7|12134.9|12134|12133.3|198
1613434200000|2021-02-16 00:10:00|12135|12134.4|12135|12134.4|12135.8|12134.9|12134.8|12134.2|162
1613434500000|2021-02-16 00:15:00|12135.3|12134.6|12136.3|12135.4|12136.6|12135.7|12135.1|12134.2|144
1613434800000|2021-02-16 00:20:00|12136.4|12135.5|12137.8|12136.9|12138.6|12137.7|12134.7|12133.9|237
1613435100000|2021-02-16 00:25:00|12137.9|12137|12139|12138.1|12140.5|12139.6|12137.2|12136.3|176
1613435400000|2021-02-16 00:30:00|12138.9|12138|12140.2|12139.3|12140.4|12139.6|12137.9|12137.1|236
1613435700000|2021-02-16 00:35:00|12140|12139.1|12140.2|12139.3|12140.5|12139.7|12138.7|12137.8|219
1613436000000|2021-02-16 00:40:00|12140.3|12139.4|12139.5|12138.6|12141.1|12140.2|12139.1|12138.2|197
1613436300000|2021-02-16 00:45:00|12139.4|12138.5|12138.1|12137.2|12139.6|12138.7|12137.6|12136.7|163
1613436600000|2021-02-16 00:50:00|12138|12137.1|12137.9|12137|12138.8|12137.9|12136.7|12135.8|203
1613436900000|2021-02-16 00:55:00|12137.8|12136.9|12137.8|12136.9|12137.9|12137|12136.5|12135.6|192
1613437200000|2021-02-16 01:00:00|12137.7|12136.8|12136.8|12135.9|12137.9|12137|12135|12134.1|268
1613437500000|2021-02-16 01:05:00|12136.9|12136|12136.1|12135.2|12137.1|12136.2|12135.2|12134.5|185
1613437800000|2021-02-16 01:10:00|12136.2|12135.3|12137.7|12136.8|12138.7|12137.8|12136.1|12135.2|171
1613438100000|2021-02-16 01:15:00|12137.6|12136.7|12137.7|12137.1|12138|12137.2|12136.5|12135.6|173
1613438400000|2021-02-16 01:20:00|12137.8|12136.9|12140.1|12139.2|12140.1|12139.3|12137.6|12136.7|170
1613438700000|2021-02-16 01:25:00|12140|12139.1|12140.5|12139.9|12141.1|12140.2|12139.7|12139|177
1613439000000|2021-02-16 01:30:00|12140.6|12139.7|12143.9|12143|12144.2|12143.3|12140.2|12139.3|353
1613439300000|2021-02-16 01:35:00|12144|12143.1|12142|12141.1|12144.1|12143.2|12140.8|12140.1|344
1613439600000|2021-02-16 01:40:00|12142.1|12141.2|12145|12144.1|12145.1|12144.4|12141.9|12141.1|285
1613439900000|2021-02-16 01:45:00|12144.8|12144.2|12145.2|12144.3|12147.3|12146.6|12144.1|12143.4|284
1613440200000|2021-02-16 01:50:00|12145|12144.1|12142.4|12141.5|12145.4|12144.6|12142.1|12141.2|287
1613440500000|2021-02-16 01:55:00|12142.3|12141.4|12143.2|12142.3|12143.7|12142.8|12141.7|12141|225
1613440800000|2021-02-16 02:00:00|12143.3|12142.4|12142.7|12141.8|12144|12143.2|12142.4|12141.5|231
1613441100000|2021-02-16 02:05:00|12142.8|12141.9|12143.3|12142.4|12143.3|12142.5|12142.2|12141.4|238
1613441400000|2021-02-16 02:10:00|12143.4|12142.5|12143.4|12142.5|12144.1|12143.3|12142.8|12142.1|283
1613441700000|2021-02-16 02:15:00|12143.5|12142.6|12142.4|12141.8|12143.5|12142.7|12142.3|12141.6|213
1613442000000|2021-02-16 02:20:00|12142.5|12141.9|12142.1|12141.5|12143.4|12142.8|12141.2|12140.6|262
1613442300000|2021-02-16 02:25:00|12142.2|12141.6|12144.9|12144.3|12145|12144.3|12142.1|12141.3|210
1613442600000|2021-02-16 02:30:00|12144.8|12144.2|12145.1|12144.2|12145.5|12144.6|12144|12143.2|228
1613442900000|2021-02-16 02:35:00|12144.9|12144.3|12144.8|12144.2|12145.2|12144.5|12144.4|12143.6|94
1613443200000|2021-02-16 02:40:00|12144.9|12144.3|12145.3|12144.4|12145.4|12144.7|12144.4|12143.6|210
1613443500000|2021-02-16 02:45:00|12145.4|12144.5|12145|12144.4|12146.1|12145.4|12144.8|12144.1|165
1613443800000|2021-02-16 02:50:00|12144.9|12144.3|12145.6|12144.7|12146.5|12145.6|12144.9|12144.1|207
1613444100000|2021-02-16 02:55:00|12145.4|12144.8|12146.1|12145.2|12146.3|12145.5|12144.9|12144.2|214
1613444400000|2021-02-16 03:00:00|12146|12145.1|12146|12145.4|12146.4|12145.6|12145.5|12144.7|121
1613444700000|2021-02-16 03:05:00|12145.9|12145.3|12145.5|12144.6|12146.1|12145.5|12144.9|12144.3|146
1613445000000|2021-02-16 03:10:00|12145.6|12144.7|12147.3|12146.4|12147.4|12146.5|12145.1|12144.4|136
1613445300000|2021-02-16 03:15:00|12147.4|12146.5|12147|12146.1|12147.6|12146.8|12146|12145.3|145
1613445600000|2021-02-16 03:20:00|12147.1|12146.2|12146|12145.4|12147.1|12146.2|12145.9|12145.1|162
1613445900000|2021-02-16 03:25:00|12146.1|12145.2|12147.4|12146.8|12147.5|12146.8|12145.9|12145.1|147
1613446200000|2021-02-16 03:30:00|12147.3|12146.7|12147.7|12146.8|12150.6|12150|12146.7|12146|233
1613446500000|2021-02-16 03:35:00|12147.6|12146.7|12147.1|12146.2|12147.9|12147.3|12146|12145.1|233
1613446800000|2021-02-16 03:40:00|12147|12146.1|12148|12147.1|12148|12147.3|12146.6|12145.8|221
1613447100000|2021-02-16 03:45:00|12148.1|12147.2|12146.5|12145.6|12148.4|12147.7|12146.2|12145.6|280
1613447400000|2021-02-16 03:50:00|12146.6|12145.7|12147.3|12146.4|12147.4|12146.6|12146.4|12145.5|147
1613447700000|2021-02-16 03:55:00|12147.2|12146.3|12147.1|12146.2|12147.3|12146.6|12146.7|12145.9|125
1613448000000|2021-02-16 04:00:00|12147|12146.1|12145.9|12145.3|12147.3|12146.6|12145.6|12144.9|309
1613448300000|2021-02-16 04:05:00|12145.8|12145.2|12145.1|12144.5|12145.9|12145.3|12144.2|12143.6|238
1613448600000|2021-02-16 04:10:00|12145|12144.4|12144.6|12144|12145.3|12144.7|12144.3|12143.6|204
1613448900000|2021-02-16 04:15:00|12144.7|12144.1|12144|12143.4|12144.9|12144.2|12143.9|12143.2|159
1613449200000|2021-02-16 04:20:00|12144.1|12143.5|12143.2|12142.3|12144.5|12143.7|12142.8|12142|195
1613449500000|2021-02-16 04:25:00|12142.9|12142.2|12142.6|12142|12143.5|12142.7|12142.2|12141.5|177
1613449800000|2021-02-16 04:30:00|12142.7|12142.1|12141.5|12140.9|12143|12142.2|12141.3|12140.4|197
1613450100000|2021-02-16 04:35:00|12141.6|12141|12139.3|12138.4|12141.6|12141|12138.8|12138.1|239
1613450400000|2021-02-16 04:40:00|12139.2|12138.3|12139.9|12139|12140.9|12140.1|12138.4|12137.7|228
1613450700000|2021-02-16 04:45:00|12139.8|12139.2|12140.3|12139.7|12140.9|12140.1|12139.8|12139.2|113
1613451000000|2021-02-16 04:50:00|12140.1|12139.5|12140.6|12139.7|12140.6|12139.9|12139.7|12139|104
1613451300000|2021-02-16 04:55:00|12140.4|12139.8|12140|12139.1|12140.4|12139.8|12139.8|12139.1|73
1613451600000|2021-02-16 05:00:00|12140.1|12139.2|12140.6|12140|12141|12140.3|12139.8|12139.1|101
1613451900000|2021-02-16 05:05:00|12140.7|12140.1|12139.9|12139.3|12141.5|12140.8|12139.8|12139.1|119
1613452200000|2021-02-16 05:10:00|12140|12139.1|12139.8|12139.2|12140.5|12139.8|12139.8|12139.1|109
1613452500000|2021-02-16 05:15:00|12139.9|12139.3|12138.8|12137.9|12140|12139.3|12137|12136.3|252
1613452800000|2021-02-16 05:20:00|12138.7|12137.8|12137.9|12137|12139.4|12138.6|12137.9|12137|172
1613453100000|2021-02-16 05:25:00|12138|12137.1|12139.3|12138.4|12139.4|12138.5|12136.8|12136|262
1613453400000|2021-02-16 05:30:00|12139.4|12138.5|12136.3|12135.4|12139.4|12138.5|12135.8|12135.1|289
1613453700000|2021-02-16 05:35:00|12136.2|12135.3|12134.9|12134|12136.5|12135.6|12133.9|12133|348
1613454000000|2021-02-16 05:40:00|12134.8|12133.9|12136.3|12135.4|12136.6|12135.9|12133.2|12132.3|452
1613454300000|2021-02-16 05:45:00|12136.1|12135.2|12137.1|12136.2|12137.5|12136.7|12135.8|12135|272
1613454600000|2021-02-16 05:50:00|12137.2|12136.3|12137|12136.1|12138|12137.1|12136.8|12136|173
1613454900000|2021-02-16 05:55:00|12136.8|12136.2|12137.1|12136.2|12138|12137.2|12135.3|12134.5|296
1613455200000|2021-02-16 06:00:00|12137|12136.1|12134.9|12134|12137|12136.1|12134.3|12133.6|304
1613455500000|2021-02-16 06:05:00|12134.8|12133.9|12136.7|12135.8|12138.6|12137.8|12134.5|12133.8|287
1613455800000|2021-02-16 06:10:00|12136.8|12135.9|12136.2|12135.3|12137|12136.2|12135.5|12134.8|199
1613456100000|2021-02-16 06:15:00|12136.1|12135.2|12136.9|12136.3|12138.2|12137.3|12135.2|12134.6|223
1613456400000|2021-02-16 06:20:00|12137.1|12136.2|12138.5|12137.6|12139|12138.3|12136.9|12136|214
1613456700000|2021-02-16 06:25:00|12138.6|12137.7|12136.8|12135.9|12139.5|12138.8|12136.7|12135.9|181
1613457000000|2021-02-16 06:30:00|12136.9|12136|12138.1|12137.2|12140|12139.3|12136.9|12136|281
1613457300000|2021-02-16 06:35:00|12138.2|12137.3|12136.6|12135.7|12138.4|12137.7|12136.2|12135.5|160
1613457600000|2021-02-16 06:40:00|12136.7|12135.8|12136.2|12135.3|12136.8|12135.9|12135.8|12135.1|146
1613457900000|2021-02-16 06:45:00|12135.8|12135.2|12137.8|12136.9|12138|12137.1|12135.8|12135.1|172
1613458200000|2021-02-16 06:50:00|12137.7|12136.8|12138.4|12137.8|12139.2|12138.3|12137.4|12136.6|157
1613458500000|2021-02-16 06:55:00|12138.3|12137.7|12140.1|12139.2|12140.6|12139.9|12138.3|12137.5|252
1613458800000|2021-02-16 07:00:00|12140.2|12139.3|12141|12140.4|12142.6|12141.9|12140.2|12139.3|405
1613459100000|2021-02-16 07:05:00|12141.1|12140.2|12139.9|12139|12141.7|12141.1|12139.3|12138.6|302
1613459400000|2021-02-16 07:10:00|12139.8|12138.9|12140.1|12139.2|12141.3|12140.5|12138|12137.3|319
1613459700000|2021-02-16 07:15:00|12139.9|12139|12137.4|12136.5|12140.5|12139.7|12136.6|12136|390
1613460000000|2021-02-16 07:20:00|12137.3|12136.7|12133.3|12132.4|12137.5|12136.8|12132.8|12132.2|322
1613460300000|2021-02-16 07:25:00|12133.4|12132.5|12133.1|12132.2|12134.5|12133.8|12131.1|12130.4|396
1613460600000|2021-02-16 07:30:00|12133.2|12132.6|12132.4|12131.8|12133.4|12132.6|12129.7|12129|460
1613460900000|2021-02-16 07:35:00|12132.3|12131.7|12131.8|12130.9|12134.5|12133.9|12131.3|12130.6|355
1613461200000|2021-02-16 07:40:00|12131.5|12130.8|12132.1|12131.2|12133.1|12132.3|12130.8|12130.1|306
1613461500000|2021-02-16 07:45:00|12132.2|12131.3|12130.1|12129.5|12132.9|12132.1|12128.8|12128.1|478
1613461800000|2021-02-16 07:50:00|12130.2|12129.6|12132.7|12131.8|12133.1|12132.4|12129.8|12129.1|270
1613462100000|2021-02-16 07:55:00|12132.8|12131.9|12131.3|12130.7|12132.8|12131.9|12129.3|12128.7|545
1613462400000|2021-02-16 08:00:00|12131.1|12130.5|12133.4|12132.5|12138.1|12137.2|12130.3|12129.6|650
1613462700000|2021-02-16 08:05:00|12133.3|12132.7|12137.5|12136.9|12137.7|12137|12133.1|12132.5|519
1613463000000|2021-02-16 08:10:00|12137.8|12137.2|12141.8|12141.2|12143.6|12142.7|12136.1|12135.2|731
1613463300000|2021-02-16 08:15:00|12141.9|12141.3|12136.2|12135.6|12142.6|12141.8|12136.2|12135.6|620
1613463600000|2021-02-16 08:20:00|12136.4|12135.8|12139.5|12138.9|12139.9|12139.2|12136.2|12135.3|531
1613463900000|2021-02-16 08:25:00|12139.7|12139.1|12143.6|12142.7|12145.2|12144.6|12139.4|12138.6|690
1613464200000|2021-02-16 08:30:00|12143.5|12142.6|12152|12151.1|12152|12151.1|12142.5|12141.8|585
1613464500000|2021-02-16 08:35:00|12151.9|12151|12145.8|12145.2|12151.9|12151|12143.7|12143|750
1613464800000|2021-02-16 08:40:00|12145.7|12145.1|12146.1|12145.2|12147.8|12147.2|12144.3|12143.6|480
1613465100000|2021-02-16 08:45:00|12146|12145.1|12147.3|12146.4|12148.6|12148|12145.9|12145.1|392
1613465400000|2021-02-16 08:50:00|12147.2|12146.3|12149.3|12148.4|12150.1|12149.5|12146.9|12146.2|423
1613465700000|2021-02-16 08:55:00|12149.4|12148.5|12155.4|12154.8|12157.5|12156.9|12147.2|12146.6|758
1613466000000|2021-02-16 09:00:00|12155.5|12154.9|12149.2|12148.6|12155.9|12155.1|12148.6|12147.9|678
1613466300000|2021-02-16 09:05:00|12149.3|12148.4|12147.5|12146.9|12151.2|12150.3|12146.2|12145.5|446
1613466600000|2021-02-16 09:10:00|12147.6|12147|12149.8|12148.9|12151.1|12150.3|12146.8|12146.1|550
1613466900000|2021-02-16 09:15:00|12149.9|12149|12151.6|12151|12152.2|12151.5|12149.1|12148.3|478
1613467200000|2021-02-16 09:20:00|12151.7|12151.1|12148|12147.1|12153.7|12153|12146.4|12145.8|612
1613467500000|2021-02-16 09:25:00|12147.8|12147.2|12149.7|12149.1|12151.8|12151.1|12147.2|12146.5|517
1613467800000|2021-02-16 09:30:00|12149.8|12149.2|12146.1|12145.5|12149.8|12149.2|12145.6|12144.9|502
1613468100000|2021-02-16 09:35:00|12146.3|12145.4|12147.9|12147.3|12149.2|12148.4|12145.3|12144.6|604
1613468400000|2021-02-16 09:40:00|12147.7|12147.1|12151.3|12150.4|12151.8|12151.1|12147.6|12146.9|394
1613468700000|2021-02-16 09:45:00|12151.4|12150.5|12153.4|12152.5|12154.4|12153.6|12150.1|12149.3|479
1613469000000|2021-02-16 09:50:00|12153.5|12152.6|12152.2|12151.6|12154.7|12154|12150.9|12150.1|478
1613469300000|2021-02-16 09:55:00|12152.3|12151.7|12153.3|12152|12154.1|12152.8|12151.6|12150.9|343
1613469600000|2021-02-16 10:00:00|12153.4|12152.1|12155.1|12154.5|12157.3|12156.6|12153.2|12151.9|539
1613469900000|2021-02-16 10:05:00|12155.2|12154.6|12155.1|12154.2|12155.8|12155|12152.7|12151.9|568
1613470200000|2021-02-16 10:10:00|12155|12154.1|12154.5|12153.6|12157.7|12156.8|12153.8|12153.2|468
1613470500000|2021-02-16 10:15:00|12154.4|12153.8|12155.3|12154.4|12156.7|12156.1|12154.4|12153.6|375
1613470800000|2021-02-16 10:20:00|12155.4|12154.5|12157.2|12156.6|12157.4|12156.6|12154.6|12153.8|334
1613471100000|2021-02-16 10:25:00|12157.1|12156.5|12158.2|12157.6|12158.8|12157.9|12157|12156.3|390
1613471400000|2021-02-16 10:30:00|12158.1|12157.5|12158.8|12157.9|12159.5|12158.9|12157.8|12157|544
1613471700000|2021-02-16 10:35:00|12158.9|12158|12158.7|12158.1|12159.4|12158.6|12158.1|12157.3|268
1613472000000|2021-02-16 10:40:00|12158.6|12158|12165.5|12164.9|12166.1|12165.5|12158.1|12157.5|606
1613472300000|2021-02-16 10:45:00|12165.4|12164.8|12166.8|12166.2|12167.6|12166.9|12165.1|12164.4|478
1613472600000|2021-02-16 10:50:00|12166.7|12166.1|12163.6|12163|12167.1|12166.5|12163.5|12162.7|497
1613472900000|2021-02-16 10:55:00|12163.5|12162.9|12163.9|12163.3|12164.4|12163.8|12163.1|12162.4|258
1613473200000|2021-02-16 11:00:00|12164.2|12163.5|12165.3|12164.7|12166.9|12166.2|12164|12163.3|462
1613473500000|2021-02-16 11:05:00|12165.4|12164.8|12164.6|12164|12165.4|12164.8|12162.3|12161.6|399
1613473800000|2021-02-16 11:10:00|12164.5|12163.9|12167.4|12166.8|12167.9|12167.2|12164.5|12163.9|435
1613474100000|2021-02-16 11:15:00|12167.5|12166.9|12165.8|12165.2|12167.9|12167.3|12164.9|12164.2|358
1613474400000|2021-02-16 11:20:00|12165.7|12165.1|12167.7|12167.1|12168.3|12167.5|12164.4|12163.7|382
1613474700000|2021-02-16 11:25:00|12167.9|12167|12165.8|12164.9|12168.4|12167.8|12165.7|12164.9|330
1613475000000|2021-02-16 11:30:00|12165.9|12165|12164.6|12164|12166.3|12165.7|12164.1|12163.3|289
1613475300000|2021-02-16 11:35:00|12164.7|12164.1|12165.7|12164.8|12165.7|12165|12163.5|12162.7|370
1613475600000|2021-02-16 11:40:00|12165.6|12164.7|12164.6|12164|12166.2|12165.5|12163.9|12163.2|292
1613475900000|2021-02-16 11:45:00|12164.5|12163.9|12165.2|12164.3|12167.4|12166.8|12164|12163.4|312
1613476200000|2021-02-16 11:50:00|12165.3|12164.4|12167.2|12166.3|12167.3|12166.5|12164.9|12164.2|389
1613476500000|2021-02-16 11:55:00|12167|12166.4|12165.7|12165.1|12167|12166.4|12165.2|12164.5|594
1613476800000|2021-02-16 12:00:00|12165.6|12165|12167.4|12166.5|12167.7|12167.1|12165.2|12164.5|487
1613477100000|2021-02-16 12:05:00|12167.2|12166.6|12166.5|12165.9|12167.4|12166.6|12164.7|12164.1|401
1613477400000|2021-02-16 12:10:00|12166.4|12165.6|12165.3|12164.7|12167|12166.2|12164.5|12163.9|446
1613477700000|2021-02-16 12:15:00|12165.4|12164.8|12168.6|12168|12168.6|12168|12165.3|12164.7|416
1613478000000|2021-02-16 12:20:00|12168.7|12168.1|12168|12167.4|12169.9|12169.2|12168|12167.3|365
1613478300000|2021-02-16 12:25:00|12167.8|12167.2|12166.8|12166.2|12168|12167.3|12166.2|12165.5|412
1613478600000|2021-02-16 12:30:00|12166.7|12166.1|12164.3|12163.7|12167.8|12167|12164.2|12163.5|426
1613478900000|2021-02-16 12:35:00|12164.5|12163.6|12164.2|12163.6|12165|12164.3|12162.1|12161.5|368
1613479200000|2021-02-16 12:40:00|12164.4|12163.5|12162.3|12161.4|12164.5|12163.7|12160.8|12159.9|488
1613479500000|2021-02-16 12:45:00|12162.5|12161.7|12154.9|12154|12163.2|12162.5|12154.6|12153.8|684
1613479800000|2021-02-16 12:50:00|12154.8|12153.9|12152.1|12151.5|12156.8|12156|12151|12150.4|704
1613480100000|2021-02-16 12:55:00|12152.3|12151.4|12150.7|12150.1|12153.7|12153|12148.8|12148.2|732
1613480400000|2021-02-16 13:00:00|12151.1|12150.2|12146.4|12145.8|12152.4|12151.5|12145.6|12145|806
1613480700000|2021-02-16 13:05:00|12146.2|12145.6|12148.3|12147.4|12150.4|12149.8|12145.6|12145|674
1613481000000|2021-02-16 13:10:00|12148.2|12147.3|12143.4|12142.5|12148.6|12147.9|12140.8|12140.1|656
1613481300000|2021-02-16 13:15:00|12143.5|12142.8|12142.1|12141.5|12144.3|12143.6|12141.7|12141|599
1613481600000|2021-02-16 13:20:00|12142.5|12141.9|12136.2|12135.3|12142.6|12141.9|12133.4|12132.7|876
1613481900000|2021-02-16 13:25:00|12136|12135.4|12135.6|12134.7|12137.7|12137|12132.7|12132.1|758
1613482200000|2021-02-16 13:30:00|12135.7|12134.8|12123.8|12122.9|12135.8|12134.9|12119.5|12118.3|1022
1613482500000|2021-02-16 13:35:00|12123.6|12123.2|12121.2|12120.6|12128|12127.1|12120.8|12120.1|888
1613482800000|2021-02-16 13:40:00|12121.1|12120.5|12119.4|12118.5|12121.6|12120.9|12116.6|12115.9|1003
1613483100000|2021-02-16 13:45:00|12119.2|12118.3|12115.7|12115.1|12119.2|12118.3|12111.1|12110.5|993
1613483400000|2021-02-16 13:50:00|12115.4|12114.8|12115.6|12115|12116.1|12115.4|12112.5|12111.9|751
1613483700000|2021-02-16 13:55:00|12115.5|12114.9|12108.7|12107.8|12115.9|12115.2|12106.7|12106|857
1613484000000|2021-02-16 14:00:00|12108.5|12107.9|12108.5|12107.6|12110|12109.4|12102.2|12101.4|1187
1613484300000|2021-02-16 14:05:00|12108.1|12107.2|12110.9|12110|12113.4|12112.7|12105.7|12105|1011
1613484600000|2021-02-16 14:10:00|12111|12110.1|12108.6|12108|12111|12110.2|12106.3|12105.7|837
1613484900000|2021-02-16 14:15:00|12108.5|12107.9|12107.9|12107|12111.6|12110.9|12103.6|12102.9|1008
1613485200000|2021-02-16 14:20:00|12107.6|12106.8|12107.2|12106.6|12108.4|12107.6|12104.3|12103.7|613
1613485500000|2021-02-16 14:25:00|12106.9|12106.3|12103.3|12102.7|12106.9|12106.3|12100.5|12099.8|587
1613485800000|2021-02-16 14:30:00|12103.9|12103.3|12108.1|12107.2|12109.5|12108.6|12102.8|12101.9|767
1613486100000|2021-02-16 14:35:00|12108|12107.4|12106.2|12105.3|12108.6|12107.8|12102.8|12101.9|677
1613486400000|2021-02-16 14:40:00|12106.3|12105.4|12109.2|12108.3|12113.7|12112.8|12103.1|12102.3|718
1613486700000|2021-02-16 14:45:00|12108.8|12108.2|12097.6|12097|12109|12108.2|12097|12096.1|687
1613487000000|2021-02-16 14:50:00|12097.5|12096.9|12101.5|12100.9|12104.1|12103.3|12095.3|12094.6|959
1613487300000|2021-02-16 14:55:00|12101.8|12100.8|12097.6|12097|12102.9|12102.1|12097.4|12096.8|818
1613487600000|2021-02-16 15:00:00|12097.8|12097.2|12103.9|12103.3|12105|12104.4|12097.6|12097|949
1613487900000|2021-02-16 15:05:00|12104|12103.1|12109.7|12109.1|12110.8|12110.1|12103.3|12102.5|833
1613488200000|2021-02-16 15:10:00|12109.6|12108.8|12112.3|12111.7|12112.5|12111.9|12107.5|12106.8|825
1613488500000|2021-02-16 15:15:00|12112.2|12111.6|12109.3|12108.7|12114.4|12113.5|12107.5|12106.8|1015
1613488800000|2021-02-16 15:20:00|12109.5|12108.9|12115.2|12114.6|12115.8|12115.1|12108.8|12108.2|883
1613489100000|2021-02-16 15:25:00|12115.3|12114.7|12112.4|12111.5|12115.7|12115.1|12109.9|12109.3|941
1613489400000|2021-02-16 15:30:00|12112.2|12111.6|12115.7|12114.8|12116|12115.3|12108.7|12108.1|762
1613489700000|2021-02-16 15:35:00|12115.6|12115|12115.1|12114.5|12117.3|12116.7|12112.5|12111.8|731
1613490000000|2021-02-16 15:40:00|12115.2|12114.6|12111.7|12110.8|12116.6|12115.8|12109.8|12109.1|732
1613490300000|2021-02-16 15:45:00|12111.6|12110.7|12107.3|12106.7|12112.8|12112|12106.5|12105.7|809
1613490600000|2021-02-16 15:50:00|12107.7|12106.8|12108|12107.1|12111.2|12110.6|12107|12106.3|725
1613490900000|2021-02-16 15:55:00|12108.1|12107.2|12119.7|12119.1|12120.8|12120.1|12107.7|12106.9|1000
1613491200000|2021-02-16 16:00:00|12119.8|12118.9|12122.2|12121.6|12124.3|12123.6|12118.1|12117.5|922
1613491500000|2021-02-16 16:05:00|12122.1|12121.5|12114.4|12113.5|12122.3|12121.6|12114|12113.4|784
1613491800000|2021-02-16 16:10:00|12114.3|12113.4|12112.5|12111.9|12115.8|12115.1|12112.3|12111.7|691
1613492100000|2021-02-16 16:15:00|12112.7|12111.8|12111.7|12111.1|12113.3|12112.7|12110.2|12109.4|793
1613492400000|2021-02-16 16:20:00|12111.8|12111.2|12109.1|12108.5|12112.9|12112.3|12108.6|12107.8|635
1613492700000|2021-02-16 16:25:00|12109.2|12108.6|12109.4|12108.5|12110.8|12110.1|12108.2|12107.5|621
1613493000000|2021-02-16 16:30:00|12109.3|12108.4|12111.9|12111|12112.5|12111.6|12106.4|12105.8|716
1613493300000|2021-02-16 16:35:00|12112|12111.1|12114.6|12114|12114.9|12114.1|12110.2|12109.4|590
1613493600000|2021-02-16 16:40:00|12114.7|12114.1|12112|12111.4|12114.8|12114.1|12111.2|12110.5|478
1613493900000|2021-02-16 16:45:00|12112.1|12111.2|12108.6|12107.7|12112.3|12111.7|12108.3|12107.6|422
1613494200000|2021-02-16 16:50:00|12108.5|12107.6|12106.5|12105.9|12109.1|12108.5|12106.5|12105.7|597
1613494500000|2021-02-16 16:55:00|12106.7|12105.8|12107.4|12106.8|12109.2|12108.4|12105.4|12104.6|643
1613494800000|2021-02-16 17:00:00|12107.6|12106.7|12107.5|12106.6|12109.7|12109|12107.2|12106.4|586
1613495100000|2021-02-16 17:05:00|12107.4|12106.5|12104.7|12103.8|12109.2|12108.6|12104.5|12103.7|558
1613495400000|2021-02-16 17:10:00|12104.6|12103.7|12107|12106.1|12109.4|12108.8|12104|12103.3|626
1613495700000|2021-02-16 17:15:00|12106.9|12106|12105.5|12104.9|12107.2|12106.4|12104.5|12103.7|592
1613496000000|2021-02-16 17:20:00|12105.6|12105|12106.3|12105.7|12107.8|12107|12105.3|12104.7|482
1613496300000|2021-02-16 17:25:00|12106.4|12105.8|12108.3|12107.7|12108.7|12107.9|12104.9|12104.3|488
1613496600000|2021-02-16 17:30:00|12108.4|12107.5|12109.7|12109.1|12109.7|12109.1|12107.7|12107.1|438
1613496900000|2021-02-16 17:35:00|12109.8|12109.2|12107.1|12106.2|12110.1|12109.4|12105.4|12104.7|568
1613497200000|2021-02-16 17:40:00|12107.2|12106.3|12106.5|12105.9|12108|12107.4|12105.7|12104.9|435
1613497500000|2021-02-16 17:45:00|12106.6|12106|12106.7|12105.8|12107.2|12106.5|12105.9|12105.2|312
1613497800000|2021-02-16 17:50:00|12106.8|12105.9|12107.7|12106.8|12108.4|12107.7|12106.4|12105.8|370
1613498100000|2021-02-16 17:55:00|12107.5|12106.9|12109.2|12108.6|12109.7|12109|12107.5|12106.6|420
1613498400000|2021-02-16 18:00:00|12109.1|12108.5|12111.2|12110.3|12111.4|12110.8|12108.6|12107.9|329
1613498700000|2021-02-16 18:05:00|12110.9|12110.4|12111.2|12110.6|12112.2|12111.5|12110|12109.2|308
1613499000000|2021-02-16 18:10:00|12111.4|12110.5|12112.2|12111.3|12112.3|12111.6|12111.2|12110.3|212
1613499300000|2021-02-16 18:15:00|12112.1|12111.2|12113|12112.4|12113.3|12112.7|12111.9|12111.2|290
1613499600000|2021-02-16 18:20:00|12113.2|12112.3|12113.1|12112.2|12113.3|12112.5|12112.2|12111.4|166
1613499900000|2021-02-16 18:25:00|12113|12112.4|12111.5|12110.9|12113|12112.4|12110.9|12110.2|267
1613500200000|2021-02-16 18:30:00|12111.4|12110.8|12111.1|12110.2|12111.7|12110.9|12110.3|12109.6|255
1613500500000|2021-02-16 18:35:00|12111.2|12110.3|12111.7|12111.1|12112.3|12111.6|12111|12110.3|163
1613500800000|2021-02-16 18:40:00|12111.8|12111.2|12112.6|12112|12112.7|12112|12111.7|12111.1|121
1613501100000|2021-02-16 18:45:00|12112.5|12111.9|12113.7|12112.8|12113.8|12113|12112.4|12111.7|173
1613501400000|2021-02-16 18:50:00|12113.6|12112.7|12115|12114.4|12116.1|12115.5|12113.6|12112.7|185
1613501700000|2021-02-16 18:55:00|12115.1|12114.5|12112.8|12111.9|12115.6|12115|12111.7|12111.1|286
1613502000000|2021-02-16 19:00:00|12112.5|12111.7|12112.4|12111.8|12113|12112.4|12111.2|12110.5|261
1613502300000|2021-02-16 19:05:00|12112.6|12112|12111.4|12110.8|12112.8|12112|12110.8|12110.2|225
1613502600000|2021-02-16 19:10:00|12111.3|12110.5|12110.9|12110.3|12112.4|12111.8|12110.9|12110.2|161
1613502900000|2021-02-16 19:15:00|12111|12110.1|12109.9|12109.3|12111.2|12110.3|12109.8|12109.1|202
1613503200000|2021-02-16 19:20:00|12110|12109.4|12113.8|12112.9|12114.5|12113.7|12109.9|12109.2|259
1613503500000|2021-02-16 19:25:00|12113.9|12113.2|12114.3|12113.7|12114.7|12113.9|12112.9|12112.3|265
1613503800000|2021-02-16 19:30:00|12114.7|12113.8|12114.7|12114.1|12114.8|12114.1|12113.4|12112.7|192
1613504100000|2021-02-16 19:35:00|12114.6|12114|12114.2|12113.3|12115.1|12114.5|12113.4|12112.7|179
1613504400000|2021-02-16 19:40:00|12114.3|12113.4|12113.6|12113|12114.7|12114|12113.3|12112.6|163
1613504700000|2021-02-16 19:45:00|12113.5|12112.9|12114.6|12113.7|12115|12114.4|12112.9|12112.1|260
1613505000000|2021-02-16 19:50:00|12114.5|12113.9|12113.8|12112.9|12115.2|12114.5|12112.9|12112.1|280
1613505300000|2021-02-16 19:55:00|12113.6|12113|12115.6|12115|12116.3|12115.5|12112.9|12112.2|354
1613505600000|2021-02-16 20:00:00|12115.8|12115.2|12116.2|12115.3|12116.3|12115.5|12114.2|12113.3|291
1613505900000|2021-02-16 20:05:00|12116.1|12115.2|12115.3|12114.4|12116.7|12115.9|12115|12114.1|261
1613506200000|2021-02-16 20:10:00|12115.4|12114.5|12114.7|12113.8|12115.7|12114.8|12113.9|12113.2|253
1613506500000|2021-02-16 20:15:00|12114.6|12113.7|12114|12113.4|12114.8|12114.1|12113.8|12113|301
1613506800000|2021-02-16 20:20:00|12114.1|12113.5|12115.5|12114.6|12116.2|12115.4|12114.1|12113.3|266
1613507100000|2021-02-16 20:25:00|12115.4|12114.8|12116.8|12115.9|12117.3|12116.5|12115.4|12114.7|207
1613507400000|2021-02-16 20:30:00|12116.5|12115.8|12116.6|12116|12116.9|12116.1|12115.6|12114.7|181
1613507700000|2021-02-16 20:35:00|12116.5|12115.9|12115.1|12114.2|12116.8|12116.1|12114.5|12113.7|189
1613508000000|2021-02-16 20:40:00|12115|12114.1|12116.3|12115.4|12116.8|12115.9|12115|12114.1|281
1613508300000|2021-02-16 20:45:00|12116.2|12115.6|12117.7|12116.8|12117.8|12117|12116.2|12115.6|253
1613508600000|2021-02-16 20:50:00|12117.8|12116.9|12113.5|12112.6|12118.3|12117.6|12113.1|12112.5|258
1613508900000|2021-02-16 20:55:00|12113.2|12112.7|12111.9|12111|12113.4|12112.7|12111|12110.4|356
1613509200000|2021-02-16 21:00:00|12112|12111.3|12111.1|12110.2|12112.8|12112|12110.8|12110.2|175
1613509500000|2021-02-16 21:05:00|12111|12110.1|12111.8|12110.9|12112.2|12111.4|12110.1|12109.3|177
1613509800000|2021-02-16 21:10:00|12111.7|12111.1|12109.9|12109|12112|12111.1|12109.9|12109|123
1613510100000|2021-02-16 21:15:00|12109.8|12108.9|12107.8|12106.9|12109.9|12109|12107.6|12106.8|187
1613510400000|2021-02-16 21:20:00|12107.9|12107|12107.4|12106.8|12108.1|12107.3|12107.4|12106.6|74
1613510700000|2021-02-16 21:25:00|12107.6|12106.7|12106.5|12105.6|12108.3|12107.4|12106.3|12105.4|182
1613511000000|2021-02-16 21:30:00|12106.4|12105.5|12106.3|12105.4|12106.8|12105.9|12105.6|12104.8|114
1613511300000|2021-02-16 21:35:00|12106.2|12105.3|12106.8|12105.9|12106.9|12106|12106.2|12105.3|104
1613511600000|2021-02-16 21:40:00|12107|12106.1|12106.2|12105.3|12107|12106.1|12105.7|12104.8|129
1613511900000|2021-02-16 21:45:00|12106.1|12105.2|12106.7|12105.8|12106.8|12105.9|12105.5|12104.7|112
1613512200000|2021-02-16 21:50:00|12106.6|12105.7|12106|12105.1|12107.2|12106.3|12105.3|12104.4|132
1613512500000|2021-02-16 21:55:00|12105.9|12105|12108.1|12104.1|12108.1|12105.8|12103.7|12102.5|394
1613512800000|2021-02-16 22:00:00|12108.3|12103.5|12110.9|12104.9|12111.9|12105.9|12105.4|12103.2|90
1613513100000|2021-02-16 22:05:00|12111.3|12105.3|12112.3|12106.3|12112.7|12106.7|12110|12104.4|121
1613513400000|2021-02-16 22:10:00|12112.1|12106.1|12109.8|12104.6|12112.3|12107.3|12107.4|12103.4|166
1613513700000|2021-02-16 22:15:00|12109.2|12105.1|12108.1|12104.6|12110|12106|12106.2|12103.5|173
1613514000000|2021-02-16 22:20:00|12108.3|12104.4|12108.9|12102.9|12109.7|12105.7|12107.1|12102.3|113
1613514300000|2021-02-16 22:25:00|12106.7|12104.3|12108.5|12102.5|12109.4|12104.3|12103.5|12100.8|341
1613514600000|2021-02-16 22:30:00|12108.4|12102.4|12105.5|12101.7|12109.5|12104.5|12105.5|12101.6|151
1613514900000|2021-02-16 22:35:00|12105.3|12102.2|12105|12102.4|12106.5|12103.3|12102.7|12100.4|264
1613515200000|2021-02-16 22:40:00|12104.9|12102.5|12105.1|12101.7|12105.8|12103.5|12103.9|12101|304
1613515500000|2021-02-16 22:45:00|12104.9|12101.8|12105.3|12103|12105.9|12103.6|12104.2|12101.3|314
1613515800000|2021-02-16 22:50:00|12105.2|12102.9|12105.5|12100.8|12106.1|12103.5|12104.3|12100.5|721
1613516100000|2021-02-16 22:55:00|12105.3|12101|12103.8|12101.8|12105.7|12102|12102.5|12099.9|443
1613516400000|2021-02-16 23:00:00|12104|12101.9|12099.3|12097.4|12105.8|12102.9|12097.7|12096.5|745
1613516700000|2021-02-16 23:05:00|12099|12097.6|12090.1|12089.2|12099.1|12097.8|12089.8|12088.6|737
1613517000000|2021-02-16 23:10:00|12090.3|12089.7|12087|12086.1|12094.1|12093|12086.5|12085.4|600
1613517300000|2021-02-16 23:15:00|12086.9|12086|12096.4|12095.5|12097.7|12096.7|12086.8|12085.8|482
1613517600000|2021-02-16 23:20:00|12096.2|12095.3|12092.8|12091.9|12098.7|12097.8|12092.6|12091.7|426
1613517900000|2021-02-16 23:25:00|12092.9|12091.7|12092.1|12091.2|12094|12093.1|12090.4|12089.5|377
1613518200000|2021-02-16 23:30:00|12092.3|12091.4|12094.7|12093.8|12094.7|12093.8|12091.4|12090.4|520
1613518500000|2021-02-16 23:35:00|12094.6|12093.7|12097.1|12096.2|12097.9|12097|12093.5|12092.6|272
1613518800000|2021-02-16 23:40:00|12097|12096.1|12095.9|12095|12097.4|12096.5|12095.8|12094.9|236
1613519100000|2021-02-16 23:45:00|12096|12095.1|12098.6|12097.7|12098.7|12097.8|12095.5|12094.6|228
1613519400000|2021-02-16 23:50:00|12098.7|12097.8|12092.8|12091.9|12098.7|12097.8|12092.8|12091.9|262
1613519700000|2021-02-16 23:55:00|12093|12092|12088.6|12087.7|12094.4|12093.5|12088.4|12087.5|236
1613520000000|2021-02-17 00:00:00|12088.5|12087.6|12092.1|12091.2|12092.5|12091.6|12087.2|12086.3|606
1613520300000|2021-02-17 00:05:00|12091.9|12091|12091.4|12090.5|12093.9|12093|12090.9|12090|352
1613520600000|2021-02-17 00:10:00|12091.3|12090.4|12091.2|12090.3|12092.6|12091.7|12090.9|12090|229
1613520900000|2021-02-17 00:15:00|12091.1|12090.2|12090.2|12089.3|12091.4|12090.6|12088.2|12087.3|402
1613521200000|2021-02-17 00:20:00|12090.1|12089.2|12091|12090.1|12091.4|12090.6|12089|12088.1|270
1613521500000|2021-02-17 00:25:00|12090.9|12090|12091.8|12090.9|12092.7|12091.8|12090.4|12089.5|286
1613521800000|2021-02-17 00:30:00|12091.9|12091|12092.7|12091.8|12094|12093.1|12091.8|12090.9|286
1613522100000|2021-02-17 00:35:00|12092.6|12091.7|12090.8|12089.9|12094.7|12094|12089.6|12088.8|269
1613522400000|2021-02-17 00:40:00|12090.9|12090|12089|12088.1|12091.6|12090.7|12087.2|12086.4|348
1613522700000|2021-02-17 00:45:00|12088.9|12088|12088.8|12087.9|12089.7|12088.8|12087.6|12086.8|288
1613523000000|2021-02-17 00:50:00|12088.9|12088|12088.6|12087.7|12089.4|12088.5|12087|12086.1|378
1613523300000|2021-02-17 00:55:00|12088.4|12087.5|12089.4|12088.5|12091|12090.1|12087.3|12086.4|377
1613523600000|2021-02-17 01:00:00|12089.3|12088.4|12085.9|12085|12090.9|12090|12085.9|12085|380
1613523900000|2021-02-17 01:05:00|12086|12085.1|12086.1|12085.2|12088.6|12087.7|12083.7|12082.8|376
1613524200000|2021-02-17 01:10:00|12086|12085.1|12089.1|12088.2|12089.3|12088.4|12085.9|12085|310
1613524500000|2021-02-17 01:15:00|12089.2|12088.3|12090.3|12089.4|12091.5|12090.6|12088.6|12087.7|355
1613524800000|2021-02-17 01:20:00|12090.2|12089.3|12088.6|12087.7|12090.7|12089.8|12087.9|12087|290
1613525100000|2021-02-17 01:25:00|12088.7|12087.8|12088.4|12087.5|12089.7|12089|12087.7|12086.8|257
1613525400000|2021-02-17 01:30:00|12088.3|12087.4|12090.1|12089.2|12090.2|12089.3|12087.6|12086.8|309
1613525700000|2021-02-17 01:35:00|12090.2|12089.3|12090.5|12089.6|12090.6|12089.9|12089.3|12088.4|277
1613526000000|2021-02-17 01:40:00|12090.6|12089.7|12093.2|12092.3|12093.2|12092.4|12090.1|12089.2|285
1613526300000|2021-02-17 01:45:00|12093.1|12092.2|12093.2|12092.3|12093.5|12092.7|12090.8|12089.9|279
1613526600000|2021-02-17 01:50:00|12093.3|12092.4|12092.7|12091.8|12095.4|12094.8|12092.6|12091.8|390
1613526900000|2021-02-17 01:55:00|12092.6|12092|12093.4|12092.8|12093.9|12093|12092.6|12091.9|207
1613527200000|2021-02-17 02:00:00|12093.3|12092.7|12093.8|12092.9|12095.3|12094.4|12092.8|12092|348
1613527500000|2021-02-17 02:05:00|12093.9|12093|12094.8|12094.2|12096.6|12095.7|12093.6|12092.7|303
1613527800000|2021-02-17 02:10:00|12094.7|12094.1|12093.3|12092.4|12095|12094.1|12091|12090.2|323
1613528100000|2021-02-17 02:15:00|12093.2|12092.3|12094.7|12093.8|12095.5|12094.6|12093|12092.3|269
1613528400000|2021-02-17 02:20:00|12094.8|12093.9|12095.9|12095|12098.9|12098|12094.7|12093.8|365
1613528700000|2021-02-17 02:25:00|12095.5|12094.9|12093.6|12092.7|12095.9|12095|12093.5|12092.6|250
1613529000000|2021-02-17 02:30:00|12093.7|12092.8|12095.4|12094.5|12095.4|12094.5|12093.3|12092.4|228
1613529300000|2021-02-17 02:35:00|12095.5|12094.6|12095.3|12094.4|12096.4|12095.5|12093.9|12093|216
1613529600000|2021-02-17 02:40:00|12095.2|12094.3|12095.8|12094.9|12096.2|12095.3|12093.9|12093.2|264
1613529900000|2021-02-17 02:45:00|12095.9|12095|12095.7|12094.8|12096.7|12095.9|12095.3|12094.4|280
1613530200000|2021-02-17 02:50:00|12095.5|12094.9|12095.2|12094.3|12096.9|12096|12094.7|12094|238
1613530500000|2021-02-17 02:55:00|12095.3|12094.4|12095.2|12094.3|12096.2|12095.5|12093.1|12092.3|346
1613530800000|2021-02-17 03:00:00|12095.1|12094.2|12093.8|12092.9|12096.1|12095.4|12093.3|12092.4|207
1613531100000|2021-02-17 03:05:00|12093.9|12093|12093.9|12093|12094.4|12093.5|12093.2|12092.3|209
1613531400000|2021-02-17 03:10:00|12094|12093.1|12094|12093.1|12094.8|12094|12093.6|12092.8|214
1613531700000|2021-02-17 03:15:00|12094.1|12093.2|12092.4|12091.5|12094.3|12093.4|12091.9|12091|217
1613532000000|2021-02-17 03:20:00|12092.3|12091.4|12091.1|12090.2|12092.4|12091.7|12090.3|12089.6|220
1613532300000|2021-02-17 03:25:00|12091.2|12090.3|12090.4|12089.5|12091.5|12090.7|12089.3|12088.4|175
1613532600000|2021-02-17 03:30:00|12090.3|12089.4|12087.9|12087|12090.3|12089.4|12087.8|12086.9|227
1613532900000|2021-02-17 03:35:00|12087.8|12086.9|12088.3|12087.7|12088.6|12087.9|12086.5|12085.8|209
1613533200000|2021-02-17 03:40:00|12088.5|12087.6|12088|12087.4|12088.8|12087.9|12086.4|12085.5|211
1613533500000|2021-02-17 03:45:00|12088.1|12087.2|12089.2|12088.3|12090|12089.2|12088|12087.2|284
1613533800000|2021-02-17 03:50:00|12089.3|12088.4|12088.8|12087.9|12089.7|12089|12088.4|12087.5|241
1613534100000|2021-02-17 03:55:00|12088.9|12088|12090.4|12089.5|12090.7|12090|12088.8|12087.9|196
1613534400000|2021-02-17 04:00:00|12090.1|12089.1|12089.7|12088.8|12090.7|12090|12089.4|12088.6|144
1613534700000|2021-02-17 04:05:00|12089.6|12088.7|12091.1|12090.2|12091.2|12090.3|12089.3|12088.4|198
1613535000000|2021-02-17 04:10:00|12091|12090.1|12092.4|12091.5|12092.5|12091.7|12090.8|12089.9|147
1613535300000|2021-02-17 04:15:00|12092.5|12091.6|12091.7|12090.8|12092.5|12091.6|12091.2|12090.4|219
1613535600000|2021-02-17 04:20:00|12091.6|12090.7|12091.3|12090.7|12091.9|12091.1|12090.8|12089.9|154
1613535900000|2021-02-17 04:25:00|12091.2|12090.6|12090.2|12089.6|12092.2|12091.3|12089.8|12088.9|182
1613536200000|2021-02-17 04:30:00|12090.3|12089.4|12089.3|12088.4|12090.8|12090.1|12089.1|12088.3|236
1613536500000|2021-02-17 04:35:00|12089.4|12088.8|12089.2|12088.3|12090.2|12089.5|12089|12088.3|189
1613536800000|2021-02-17 04:40:00|12089.3|12088.4|12091.3|12090.4|12091.9|12091.1|12089.1|12088.2|267
1613537100000|2021-02-17 04:45:00|12091.4|12090.5|12092.4|12091.8|12093.1|12092.3|12090.5|12089.6|188
1613537400000|2021-02-17 04:50:00|12092.5|12091.6|12092.9|12092|12093.7|12092.8|12092|12091.2|234
1613537700000|2021-02-17 04:55:00|12092.8|12091.9|12092.4|12091.5|12093.8|12092.9|12091.8|12090.9|215
1613538000000|2021-02-17 05:00:00|12092.6|12091.7|12093.1|12092.2|12093.7|12092.9|12091.1|12090.3|260
1613538300000|2021-02-17 05:05:00|12093.2|12092.3|12092.7|12091.8|12094.5|12093.8|12092.6|12091.7|200
1613538600000|2021-02-17 05:10:00|12092.8|12091.9|12092.1|12091.2|12093|12092.1|12091.7|12091|256
1613538900000|2021-02-17 05:15:00|12092.3|12091.4|12092.5|12091.6|12092.9|12092|12091.9|12091|255
1613539200000|2021-02-17 05:20:00|12092.6|12091.7|12094.1|12093.5|12095.7|12094.8|12092.5|12091.6|345
1613539500000|2021-02-17 05:25:00|12093.9|12093|12094|12093.1|12094.9|12094|12093.1|12092.4|183
1613539800000|2021-02-17 05:30:00|12094.1|12093.2|12094.3|12093.4|12095.4|12094.6|12093.9|12093|242
1613540100000|2021-02-17 05:35:00|12094.1|12093.5|12093.5|12092.9|12095.3|12094.5|12093.2|12092.5|229
1613540400000|2021-02-17 05:40:00|12093.3|12092.7|12093.9|12093|12094.2|12093.3|12091.6|12090.9|275
1613540700000|2021-02-17 05:45:00|12093.8|12092.9|12093.8|12092.9|12094|12093.3|12092.2|12091.4|191
1613541000000|2021-02-17 05:50:00|12093.7|12092.8|12093.4|12092.5|12094.2|12093.5|12091.9|12091|185
1613541300000|2021-02-17 05:55:00|12093.5|12092.6|12093.5|12092.9|12094|12093.3|12091.8|12091.1|237
1613541600000|2021-02-17 06:00:00|12093.6|12093|12090.3|12089.4|12093.9|12093.2|12089.6|12088.8|323
1613541900000|2021-02-17 06:05:00|12090.1|12089.5|12088.3|12087.4|12091|12090.3|12088.1|12087.3|288
1613542200000|2021-02-17 06:10:00|12088.4|12087.5|12087.8|12087.2|12089.2|12088.4|12087.2|12086.5|350
1613542500000|2021-02-17 06:15:00|12087.9|12087|12086.3|12085.4|12088.9|12088|12086.1|12085.3|243
1613542800000|2021-02-17 06:20:00|12086.4|12085.5|12085.4|12084.8|12087.7|12087.1|12085.1|12084.2|248
1613543100000|2021-02-17 06:25:00|12085.5|12084.9|12088.8|12088.2|12089|12088.3|12085.5|12084.7|377
1613543400000|2021-02-17 06:30:00|12088.9|12088.3|12088.5|12087.6|12089.2|12088.4|12087.5|12086.6|286
1613543700000|2021-02-17 06:35:00|12088.4|12087.5|12087.4|12086.8|12089.1|12088.3|12086.7|12086.1|278
1613544000000|2021-02-17 06:40:00|12087.5|12086.9|12089.4|12088.8|12089.7|12088.9|12086.2|12085.4|230
1613544300000|2021-02-17 06:45:00|12089.3|12088.7|12088.2|12087.6|12090.1|12089.3|12088|12087.1|183
1613544600000|2021-02-17 06:50:00|12088.3|12087.7|12087.7|12087.1|12088.7|12087.8|12086.6|12085.9|260
1613544900000|2021-02-17 06:55:00|12087.8|12087.2|12086.8|12085.9|12088.4|12087.7|12086.7|12085.8|267
1613545200000|2021-02-17 07:00:00|12086.7|12085.8|12080.3|12079.7|12087.1|12086.4|12078.2|12077.3|642
1613545500000|2021-02-17 07:05:00|12080.2|12079.6|12079.8|12079.2|12081.3|12080.4|12079.4|12078.8|380
1613545800000|2021-02-17 07:10:00|12079.7|12079.1|12079.8|12079.2|12080.9|12080.1|12077.3|12076.6|568
1613546100000|2021-02-17 07:15:00|12079.9|12079.3|12075.6|12075|12079.9|12079.3|12073|12072.3|595
1613546400000|2021-02-17 07:20:00|12075.7|12075.1|12076.3|12075.4|12077.4|12076.7|12075.3|12074.5|548
1613546700000|2021-02-17 07:25:00|12076|12075.3|12075.9|12075|12077.2|12076.6|12074.2|12073.6|413
1613547000000|2021-02-17 07:30:00|12076|12075.3|12073.2|12072.6|12076.2|12075.5|12072|12071.4|565
1613547300000|2021-02-17 07:35:00|12073.1|12072.5|12074.5|12073.9|12076.5|12075.9|12073.1|12072.5|463
1613547600000|2021-02-17 07:40:00|12074.7|12073.8|12076.4|12075.8|12077|12076.2|12072.2|12071.5|528
1613547900000|2021-02-17 07:45:00|12076.5|12075.9|12073.8|12072.9|12078|12077.4|12073.2|12072.6|569
1613548200000|2021-02-17 07:50:00|12073.7|12072.8|12071.3|12070.7|12075.6|12074.9|12071.2|12070.5|362
1613548500000|2021-02-17 07:55:00|12071.4|12070.8|12074.5|12073.9|12074.8|12074.1|12071.2|12070.6|441
1613548800000|2021-02-17 08:00:00|12074.4|12073.8|12071.7|12070.8|12077.6|12076.7|12068.7|12067.9|994
1613549100000|2021-02-17 08:05:00|12071.8|12070.9|12073.5|12072.6|12074.7|12073.8|12071.4|12070.7|746
1613549400000|2021-02-17 08:10:00|12073.6|12072.7|12075|12074.4|12078.1|12077.4|12072.8|12072|716
1613549700000|2021-02-17 08:15:00|12074.6|12074|12077|12076.4|12077.8|12077|12074.5|12073.7|682
1613550000000|2021-02-17 08:20:00|12076.9|12076.3|12081.1|12080.2|12082.2|12081.5|12076.3|12075.7|651
1613550300000|2021-02-17 08:25:00|12081.2|12080.3|12076.9|12076|12082.8|12082|12076.4|12075.7|506
1613550600000|2021-02-17 08:30:00|12077|12076.1|12075.4|12074.8|12078.2|12077.6|12073.8|12072.9|588
1613550900000|2021-02-17 08:35:00|12075|12074.5|12077|12076.4|12077.7|12076.8|12073.6|12072.9|639
1613551200000|2021-02-17 08:40:00|12077.2|12076.6|12073.8|12073.2|12077.5|12076.7|12070.3|12069.6|658
1613551500000|2021-02-17 08:45:00|12073.9|12073.3|12074.9|12074.3|12076.1|12075.5|12072.4|12071.8|773
1613551800000|2021-02-17 08:50:00|12074.6|12074|12069.6|12069|12074.6|12074|12065.4|12064.5|749
1613552100000|2021-02-17 08:55:00|12069.7|12068.8|12077.4|12076.8|12078.4|12077.8|12069.4|12068.8|679
1613552400000|2021-02-17 09:00:00|12077.6|12076.7|12077.4|12076.8|12078.2|12077.4|12070.9|12070.3|746
1613552700000|2021-02-17 09:05:00|12077.6|12076.7|12077.9|12077|12078.8|12078.2|12076.4|12075.7|593
1613553000000|2021-02-17 09:10:00|12078|12077.1|12081.9|12081.3|12083.5|12082.9|12075.6|12074.8|734
1613553300000|2021-02-17 09:15:00|12081.7|12081.1|12076.5|12075.6|12081.9|12081.3|12075.9|12075.2|771
1613553600000|2021-02-17 09:20:00|12076.2|12075.4|12076|12075.1|12077.4|12076.7|12075.3|12074.6|521
1613553900000|2021-02-17 09:25:00|12076.3|12075.4|12078.5|12077.6|12080.2|12079.3|12076.1|12075.2|568
1613554200000|2021-02-17 09:30:00|12078.2|12077.4|12073.5|12072.6|12078.3|12077.4|12070.2|12069.3|726
1613554500000|2021-02-17 09:35:00|12073.4|12072.8|12068.9|12068.3|12073.7|12073|12068.6|12067.9|718
1613554800000|2021-02-17 09:40:00|12068.8|12068.2|12065.4|12064.5|12069.4|12068.8|12063.4|12062.6|711
1613555100000|2021-02-17 09:45:00|12065.3|12064.4|12061.2|12060.3|12066.1|12065.2|12060.7|12060.1|614
1613555400000|2021-02-17 09:50:00|12061.1|12060.2|12066.8|12066.2|12066.9|12066.3|12060.1|12059.2|728
1613555700000|2021-02-17 09:55:00|12066.7|12066.1|12068.5|12067.6|12069.1|12068.3|12065.8|12065.1|706
1613556000000|2021-02-17 10:00:00|12068.4|12067.5|12062.8|12062.2|12068.4|12067.6|12062.3|12061.5|656
1613556300000|2021-02-17 10:05:00|12062.7|12062.1|12061.7|12061.1|12063.4|12062.6|12059.7|12059|623
1613556600000|2021-02-17 10:10:00|12061.8|12061.2|12064.2|12063.6|12064.6|12064|12060.9|12060.2|569
1613556900000|2021-02-17 10:15:00|12064.1|12063.5|12063.8|12063.2|12066.8|12066.2|12062.4|12061.8|499
1613557200000|2021-02-17 10:20:00|12063.9|12063.3|12064.1|12063.2|12064.9|12064.2|12062.6|12061.9|541
1613557500000|2021-02-17 10:25:00|12064.2|12063.3|12062.3|12061.4|12066.4|12065.8|12061.9|12061.2|542
1613557800000|2021-02-17 10:30:00|12062.5|12061.7|12061.2|12060.6|12064.9|12064.2|12061.1|12060.5|510
1613558100000|2021-02-17 10:35:00|12060.9|12060.3|12063.4|12062.8|12063.7|12062.9|12060.1|12059.3|428
1613558400000|2021-02-17 10:40:00|12063.3|12062.7|12066.1|12065.5|12066.6|12066|12062.3|12061.4|484
1613558700000|2021-02-17 10:45:00|12066.2|12065.6|12065.2|12064.6|12067|12066.4|12064.9|12064.2|399
1613559000000|2021-02-17 10:50:00|12065.1|12064.5|12064.6|12063.7|12066.5|12065.9|12064.2|12063.6|371
1613559300000|2021-02-17 10:55:00|12064.5|12063.6|12069|12068.4|12069.7|12069.1|12062.9|12062.3|458
1613559600000|2021-02-17 11:00:00|12068.9|12068.3|12067.9|12067|12069.7|12069.1|12067.4|12066.7|442
1613559900000|2021-02-17 11:05:00|12067.8|12066.9|12065.3|12064.7|12068.6|12067.9|12065.3|12064.6|467
1613560200000|2021-02-17 11:10:00|12065.4|12064.8|12069.2|12068.3|12069.3|12068.5|12064.3|12063.5|468
1613560500000|2021-02-17 11:15:00|12069.3|12068.4|12064.1|12063.5|12069.3|12068.4|12063.6|12062.9|377
1613560800000|2021-02-17 11:20:00|12064.2|12063.3|12062.6|12062|12064.8|12064.1|12062.2|12061.5|455
1613561100000|2021-02-17 11:25:00|12062.8|12061.9|12065.7|12065.1|12066.3|12065.7|12062.7|12061.9|511
1613561400000|2021-02-17 11:30:00|12065.8|12064.9|12064.5|12063.9|12065.9|12065.3|12064.1|12063.5|265
1613561700000|2021-02-17 11:35:00|12064.4|12063.8|12065.8|12064.9|12066.6|12065.9|12064.4|12063.7|301
1613562000000|2021-02-17 11:40:00|12065.9|12065.3|12062.3|12061.7|12065.9|12065.3|12061.4|12060.7|366
1613562300000|2021-02-17 11:45:00|12062.4|12061.8|12058.7|12058.1|12063.1|12062.4|12058|12057.3|464
1613562600000|2021-02-17 11:50:00|12058.9|12058.3|12059.8|12059.2|12061.9|12061.2|12058.5|12057.7|685
1613562900000|2021-02-17 11:55:00|12059.7|12059.1|12062.5|12061.6|12062.5|12061.8|12059|12058.4|526
1613563200000|2021-02-17 12:00:00|12062.4|12061.5|12063.3|12062.4|12064.1|12063.5|12061|12060.3|517
1613563500000|2021-02-17 12:05:00|12063.4|12062.5|12057.8|12057.2|12064.1|12063.4|12057.8|12057.1|493
1613563800000|2021-02-17 12:10:00|12058|12057.1|12060.4|12059.8|12060.7|12059.9|12057.4|12056.5|454
1613564100000|2021-02-17 12:15:00|12060.2|12059.6|12059.5|12058.9|12060.6|12059.9|12057.3|12056.7|446
1613564400000|2021-02-17 12:20:00|12059.6|12059|12060.7|12060.1|12060.8|12060.2|12057.7|12057|257
1613564700000|2021-02-17 12:25:00|12060.7|12060.1|12061|12060.4|12061.9|12061.3|12059.5|12058.7|333
1613565000000|2021-02-17 12:30:00|12060.9|12060.3|12061.1|12060.5|12061.3|12060.6|12059|12058.3|430
1613565300000|2021-02-17 12:35:00|12061|12060.4|12064.8|12063.9|12065.3|12064.5|12060.6|12059.9|608
1613565600000|2021-02-17 12:40:00|12064.9|12064.3|12066.2|12065.3|12066.2|12065.5|12062.7|12061.9|387
1613565900000|2021-02-17 12:45:00|12066|12065.4|12065.2|12064.6|12066.5|12065.7|12063.5|12062.7|410
1613566200000|2021-02-17 12:50:00|12065.3|12064.4|12065.3|12064.7|12066.3|12065.7|12064.8|12064.2|409
1613566500000|2021-02-17 12:55:00|12065.4|12064.8|12063.8|12062.9|12065.8|12065|12062.9|12062.3|502
1613566800000|2021-02-17 13:00:00|12064|12063.1|12062.9|12062|12066.3|12065.6|12061|12060.2|624
1613567100000|2021-02-17 13:05:00|12063.1|12062.2|12060.8|12059.9|12063.3|12062.6|12060.4|12059.8|413
1613567400000|2021-02-17 13:10:00|12060.9|12060.2|12060.1|12059.5|12061.3|12060.6|12057.5|12056.9|515
1613567700000|2021-02-17 13:15:00|12060.3|12059.4|12055.8|12054.9|12060.4|12059.5|12055|12054.3|651
1613568000000|2021-02-17 13:20:00|12055.7|12054.8|12058.4|12057.8|12059.3|12058.5|12055.5|12054.8|591
1613568300000|2021-02-17 13:25:00|12058.5|12057.9|12058.9|12056.1|12059.1|12058.3|12056.5|12055.6|449
1613568600000|2021-02-17 13:30:00|12058.7|12056.2|12055|12054.1|12058.9|12056.2|12044.1|12043.2|1356
1613568900000|2021-02-17 13:35:00|12054.8|12054.2|12044.6|12044|12055.5|12054.7|12042.9|12042.2|1228
1613569200000|2021-02-17 13:40:00|12044.5|12043.9|12040.7|12039.8|12047.9|12047|12038.6|12037.7|1211
1613569500000|2021-02-17 13:45:00|12040.6|12039.7|12034|12033.4|12041|12040.1|12030.8|12030|953
1613569800000|2021-02-17 13:50:00|12033.6|12033|12038.2|12037.3|12038.2|12037.5|12031.7|12030.8|967
1613570100000|2021-02-17 13:55:00|12038.5|12037.6|12034.1|12033.2|12041.8|12041|12034.1|12033.2|1011
1613570400000|2021-02-17 14:00:00|12033.9|12033.3|12033.6|12033|12038.3|12037.6|12032.6|12031.7|906
1613570700000|2021-02-17 14:05:00|12033.7|12033.1|12033.2|12032.3|12035.9|12035|12030.8|12030.2|831
1613571000000|2021-02-17 14:10:00|12033.1|12032.5|12039.2|12037|12039.5|12037.2|12032.6|12031.7|824
1613571300000|2021-02-17 14:15:00|12038.1|12036.9|12038.2|12037.6|12038.8|12038|12034.4|12033.7|929
1613571600000|2021-02-17 14:20:00|12038.1|12037.5|12043.1|12042.5|12043.2|12042.6|12035.5|12034.7|858
1613571900000|2021-02-17 14:25:00|12043|12042.4|12042.5|12041.9|12044.8|12043.9|12040.4|12039.8|581
1613572200000|2021-02-17 14:30:00|12042.4|12041.8|12043.9|12043.3|12046.5|12045.9|12040.7|12040.1|710
1613572500000|2021-02-17 14:35:00|12043.8|12043.2|12042.1|12041.5|12048.2|12047.5|12042|12041.2|757
1613572800000|2021-02-17 14:40:00|12042.2|12041.2|12044.5|12043.9|12045.2|12044.3|12040.5|12039.9|719
1613573100000|2021-02-17 14:45:00|12044.6|12044|12039.3|12038.7|12044.6|12044|12037.8|12037.1|601
1613573400000|2021-02-17 14:50:00|12039.4|12038.8|12042.1|12041.5|12043.1|12042.5|12037.5|12036.7|568
1613573700000|2021-02-17 14:55:00|12042.2|12041.6|12040.1|12039.2|12043.7|12042.9|12040.1|12039.2|446
1613574000000|2021-02-17 15:00:00|12040|12039.1|12038.4|12037.5|12041|12040.2|12036.1|12035.5|756
1613574300000|2021-02-17 15:05:00|12038.5|12037.9|12036.6|12036|12040.8|12040.1|12035.4|12034.8|744
1613574600000|2021-02-17 15:10:00|12036.8|12035.9|12038.5|12037.9|12041.1|12040.4|12036.2|12035.3|804
1613574900000|2021-02-17 15:15:00|12038.3|12037.7|12034.3|12033.7|12038.6|12037.8|12031.9|12031.3|760
1613575200000|2021-02-17 15:20:00|12034.2|12033.6|12032|12031.4|12036|12035.1|12031.8|12031.2|780
1613575500000|2021-02-17 15:25:00|12032.1|12031.2|12035.5|12034.9|12035.8|12035.1|12031.9|12031.2|719
1613575800000|2021-02-17 15:30:00|12035.4|12034.8|12032.7|12031.8|12036.1|12035.3|12027.7|12026.8|923
1613576100000|2021-02-17 15:35:00|12032.5|12032.1|12033.6|12032.7|12034.9|12034.1|12031.6|12030.7|664
1613576400000|2021-02-17 15:40:00|12033.7|12032.8|12030.5|12029.6|12033.7|12032.8|12029.2|12028.5|758
1613576700000|2021-02-17 15:45:00|12030.6|12029.7|12029.7|12029.1|12030.7|12030|12027.4|12026.8|729
1613577000000|2021-02-17 15:50:00|12029.9|12029|12025.1|12024.2|12030.7|12030.1|12023.7|12022.8|737
1613577300000|2021-02-17 15:55:00|12025.3|12024.4|12033|12032.4|12034|12033.3|12024.5|12023.7|895
1613577600000|2021-02-17 16:00:00|12032.9|12032.3|12032.2|12031.3|12036|12035.4|12031.1|12030.3|840
1613577900000|2021-02-17 16:05:00|12032.1|12031.2|12030|12029.4|12033.4|12032.6|12028.9|12028.3|789
1613578200000|2021-02-17 16:10:00|12030.2|12029.6|12027.3|12026.4|12030.7|12030.1|12025.8|12025.1|597
1613578500000|2021-02-17 16:15:00|12027.2|12026.3|12028.4|12027.8|12028.6|12028|12025.1|12024.4|702
1613578800000|2021-02-17 16:20:00|12028.6|12027.7|12034|12033.4|12034.7|12033.9|12027.4|12026.7|719
1613579100000|2021-02-17 16:25:00|12034.2|12033.3|12039.2|12038.6|12040.3|12039.6|12033|12032.2|750
1613579400000|2021-02-17 16:30:00|12039.1|12038.5|12035.1|12034.2|12039.9|12039.1|12034|12033.2|737
1613579700000|2021-02-17 16:35:00|12034.7|12034.1|12038.6|12037.7|12039|12038.3|12034.7|12033.9|757
1613580000000|2021-02-17 16:40:00|12038.9|12038|12036.7|12036.1|12039.7|12039|12035.5|12034.7|733
1613580300000|2021-02-17 16:45:00|12036.6|12036|12034.7|12033.8|12037.3|12036.5|12032.4|12031.7|547
1613580600000|2021-02-17 16:50:00|12034.3|12033.7|12039.7|12038.8|12040.6|12039.7|12034.1|12033.3|594
1613580900000|2021-02-17 16:55:00|12039.8|12038.9|12041.6|12040.7|12042.8|12042.1|12039.1|12038.5|573
1613581200000|2021-02-17 17:00:00|12041.5|12040.9|12042.4|12041.5|12042.6|12042|12039.5|12038.6|574
1613581500000|2021-02-17 17:05:00|12042.3|12041.7|12041.1|12040.5|12042.7|12041.8|12040.4|12039.8|457
1613581800000|2021-02-17 17:10:00|12041.2|12040.6|12040.2|12039.3|12041.3|12040.7|12039.2|12038.5|419
1613582100000|2021-02-17 17:15:00|12040.3|12039.4|12039.8|12038.9|12040.7|12039.9|12038.4|12037.8|502
1613582400000|2021-02-17 17:20:00|12039.9|12039|12039.6|12039|12040.3|12039.7|12039.1|12038.4|343
1613582700000|2021-02-17 17:25:00|12039.5|12038.9|12040.2|12039.6|12040.4|12039.8|12038.5|12037.9|345
1613583000000|2021-02-17 17:30:00|12040.3|12039.7|12043.5|12042.9|12043.6|12043|12040.2|12039.4|391
1613583300000|2021-02-17 17:35:00|12043.6|12043|12042.3|12041.7|12044.2|12043.5|12042|12041.4|360
1613583600000|2021-02-17 17:40:00|12042.4|12041.8|12044.6|12044|12045|12044.4|12042|12041.2|270
1613583900000|2021-02-17 17:45:00|12044.5|12043.9|12046.2|12045.3|12046.5|12045.9|12043.4|12042.8|275
1613584200000|2021-02-17 17:50:00|12046.1|12045.2|12045.5|12044.9|12047.5|12046.9|12045.4|12044.6|356
1613584500000|2021-02-17 17:55:00|12045.6|12044.7|12045.5|12044.9|12047.1|12046.3|12044.5|12043.9|475
1613584800000|2021-02-17 18:00:00|12045.8|12045.2|12043.4|12042.8|12046.2|12045.5|12040.9|12040.2|552
1613585100000|2021-02-17 18:05:00|12043.5|12042.6|12043.1|12042.2|12043.7|12043|12041.3|12040.7|491
1613585400000|2021-02-17 18:10:00|12042.8|12041.9|12042.6|12042|12044|12043.4|12041.6|12040.9|364
1613585700000|2021-02-17 18:15:00|12042.7|12042.1|12041.7|12040.8|12043|12042.4|12041|12040.3|363
1613586000000|2021-02-17 18:20:00|12041.5|12040.9|12041.5|12040.9|12042.3|12041.7|12041|12040.3|296
1613586300000|2021-02-17 18:25:00|12041.6|12041|12038.8|12038.2|12041.6|12041|12038.6|12037.8|326
1613586600000|2021-02-17 18:30:00|12038.9|12038.3|12037.7|12036.8|12039|12038.3|12037.3|12036.6|260
1613586900000|2021-02-17 18:35:00|12037.6|12036.7|12036.6|12035.7|12038|12037.4|12036.4|12035.6|207
1613587200000|2021-02-17 18:40:00|12036.7|12035.8|12036|12035.4|12037|12036.3|12035.7|12035|232
1613587500000|2021-02-17 18:45:00|12036.2|12035.3|12036|12035.4|12036.2|12035.5|12035.2|12034.5|162
1613587800000|2021-02-17 18:50:00|12035.6|12035|12038.6|12037.7|12040.2|12039.4|12035.5|12034.7|248
1613588100000|2021-02-17 18:55:00|12038.4|12037.8|12041.2|12035.8|12042.4|12038|12036.1|12035.2|332
1613588400000|2021-02-17 19:00:00|12041.5|12036|12036.9|12036.3|12041.6|12038|12035.9|12034.1|457
1613588700000|2021-02-17 19:05:00|12037.1|12036.5|12037.8|12037.2|12038.6|12037.9|12037|12036.3|316
1613589000000|2021-02-17 19:10:00|12037.9|12037.3|12040.1|12039.5|12040.3|12039.6|12035.6|12034.8|372
1613589300000|2021-02-17 19:15:00|12039.9|12039.3|12039.1|12038.5|12040.3|12039.7|12038.9|12038.3|180
1613589600000|2021-02-17 19:20:00|12039.2|12038.6|12037.2|12036.6|12039.3|12038.7|12037.1|12036.3|240
1613589900000|2021-02-17 19:25:00|12037.1|12036.5|12035|12034.4|12037.4|12036.8|12034.7|12034|303
1613590200000|2021-02-17 19:30:00|12034.9|12034.3|12036.1|12035.2|12036.7|12035.9|12034.9|12034.3|229
1613590500000|2021-02-17 19:35:00|12036|12035.4|12037.4|12036.8|12037.7|12037|12035.4|12034.8|236
1613590800000|2021-02-17 19:40:00|12037.5|12036.9|12037.2|12036.6|12038.2|12037.5|12036.6|12035.9|213
1613591100000|2021-02-17 19:45:00|12037.1|12036.5|12038.3|12037.7|12038.5|12037.9|12036.7|12036|241
1613591400000|2021-02-17 19:50:00|12038.2|12037.6|12039.4|12038.8|12040.2|12039.4|12038|12037.4|286
1613591700000|2021-02-17 19:55:00|12039.5|12038.9|12037.3|12036.7|12040.2|12039.5|12036.8|12036.1|282
1613592000000|2021-02-17 20:00:00|12037.4|12036.8|12038.4|12037.8|12039.1|12038.4|12036.8|12036.1|244
1613592300000|2021-02-17 20:05:00|12037.9|12037.3|12039.5|12038.9|12039.8|12039|12037.6|12036.9|239
1613592600000|2021-02-17 20:10:00|12039.6|12039|12042.1|12041.5|12042.4|12041.8|12039.6|12039|275
1613592900000|2021-02-17 20:15:00|12042.3|12041.7|12041.5|12040.9|12043|12042.4|12041|12040.3|225
1613593200000|2021-02-17 20:20:00|12041.6|12041|12043.9|12043|12044.2|12043.5|12041.4|12040.8|265
1613593500000|2021-02-17 20:25:00|12043.8|12043.2|12041.8|12040.9|12044.2|12043.6|12041.5|12040.7|309
1613593800000|2021-02-17 20:30:00|12041.9|12041.3|12041.5|12040.9|12042.3|12041.6|12040.7|12040|221
1613594100000|2021-02-17 20:35:00|12041.6|12041|12042.3|12041.4|12042.3|12041.7|12041.5|12040.7|110
1613594400000|2021-02-17 20:40:00|12042.2|12041.3|12042.1|12041.5|12043.2|12042.4|12041.9|12041.1|164
1613594700000|2021-02-17 20:45:00|12042|12041.4|12041.5|12040.9|12042.3|12041.6|12040.8|12040.2|140
1613595000000|2021-02-17 20:50:00|12041.8|12041|12043.2|12042.3|12043.7|12043|12040.9|12040.2|262
1613595300000|2021-02-17 20:55:00|12043.1|12042.2|12042.5|12041.9|12043.2|12042.4|12041.8|12040.9|313
1613595600000|2021-02-17 21:00:00|12042.6|12042|12043.2|12042.3|12043.2|12042.3|12041.8|12041.1|240
1613595900000|2021-02-17 21:05:00|12043|12042.4|12041.1|12040.2|12043.1|12042.4|12041.1|12040.2|122
1613596200000|2021-02-17 21:10:00|12041|12040.1|12043.7|12042.8|12043.7|12042.9|12041|12040.1|209
1613596500000|2021-02-17 21:15:00|12043.6|12042.7|12041.8|12040.9|12043.6|12042.9|12041.5|12040.7|124
1613596800000|2021-02-17 21:20:00|12041.7|12041.1|12043|12042.4|12043.2|12042.5|12041.7|12041|128
1613597100000|2021-02-17 21:25:00|12042.9|12042.3|12042.2|12041.6|12043.2|12042.5|12042|12041.2|244
1613597400000|2021-02-17 21:30:00|12042.3|12041.3|12043|12042.1|12043.2|12042.3|12042.1|12041.2|143
1613597700000|2021-02-17 21:35:00|12042.9|12042|12041.8|12040.9|12043.1|12042.2|12041.5|12040.7|138
1613598000000|2021-02-17 21:40:00|12041.7|12040.8|12041.6|12041|12042.2|12041.4|12041.5|12040.7|135
1613598300000|2021-02-17 21:45:00|12041.7|12040.8|12041.7|12040.8|12042.3|12041.5|12041.5|12040.6|308
1613598600000|2021-02-17 21:50:00|12041.8|12040.9|12042.3|12041.4|12042.4|12041.5|12041.3|12040.4|150
1613598900000|2021-02-17 21:55:00|12042.1|12041.2|12043.3|12037.3|12043.8|12041.7|12041.7|12036.5|290
1613599200000|2021-02-17 22:00:00|12043.4|12037.4|12043.7|12039|12045|12039.8|12042.6|12036.6|60
1613599500000|2021-02-17 22:05:00|12043.6|12039.3|12043.1|12039.5|12044.2|12039.9|12042.1|12037.2|146
1613599800000|2021-02-17 22:10:00|12042.9|12038.8|12043.1|12039.8|12044.2|12041|12042.3|12037.6|170
1613600100000|2021-02-17 22:15:00|12043|12039.9|12043.9|12041.4|12044.8|12042.2|12042.1|12038.2|273
1613600400000|2021-02-17 22:20:00|12043.8|12041.5|12047.4|12042.8|12048.4|12042.8|12043.2|12041.4|210
1613600700000|2021-02-17 22:25:00|12047.3|12042.7|12046.1|12041.9|12048|12044.1|12044.6|12040.8|274
1613601000000|2021-02-17 22:30:00|12046.2|12041.7|12046.4|12042|12047.6|12042.5|12045.1|12041.3|260
1613601300000|2021-02-17 22:35:00|12046.6|12042.1|12046.2|12042.5|12047.9|12043.4|12045.4|12041.5|351
1613601600000|2021-02-17 22:40:00|12046|12043|12048|12043.5|12048|12043.9|12045.9|12042.5|479
1613601900000|2021-02-17 22:45:00|12047.7|12043.7|12045.7|12042.8|12048.3|12044.1|12044.8|12041.9|305
1613602200000|2021-02-17 22:50:00|12045.8|12042.9|12047.4|12043.8|12048.6|12045|12045.4|12042.6|358
1613602500000|2021-02-17 22:55:00|12047.3|12044|12046.1|12042.1|12048.3|12044.8|12045.3|12041.8|609
1613602800000|2021-02-17 23:00:00|12046|12042.4|12043|12042.1|12046.3|12042.8|12042.6|12041.6|553
1613603100000|2021-02-17 23:05:00|12043.3|12042.2|12042.8|12041.9|12043.6|12042.4|12042.7|12041.7|152
1613603400000|2021-02-17 23:10:00|12042.9|12042|12043.5|12042.6|12044.1|12043.2|12042.9|12042|131
1613603700000|2021-02-17 23:15:00|12043.4|12042.5|12043.7|12042.8|12043.9|12043.1|12042.9|12042|105
1613604000000|2021-02-17 23:20:00|12043.6|12042.7|12044.4|12043.5|12044.5|12043.8|12043.3|12042.5|86
1613604300000|2021-02-17 23:25:00|12044.2|12043.3|12044.6|12043.7|12044.9|12044.2|12043.8|12043.1|109
1613604600000|2021-02-17 23:30:00|12044.5|12043.6|12044.4|12043.5|12044.9|12044|12043.9|12043|104
1613604900000|2021-02-17 23:35:00|12044.3|12043.4|12044.2|12043.3|12045.4|12044.5|12043.8|12043.1|153
1613605200000|2021-02-17 23:40:00|12044.3|12043.4|12043.7|12042.8|12044.4|12043.5|12043.6|12042.7|164
1613605500000|2021-02-17 23:45:00|12043.8|12042.9|12044.7|12043.8|12044.8|12043.9|12043.7|12042.8|126
1613605800000|2021-02-17 23:50:00|12044.8|12043.9|12045.3|12044.4|12045.9|12045|12044.7|12043.8|132
1613606100000|2021-02-17 23:55:00|12045.4|12044.5|12046|12045.1|12046.1|12045.3|12045.1|12044.2|145
1613606400000|2021-02-18 00:00:00|12045.9|12045|12046.4|12045.5|12047.8|12046.9|12045.7|12044.9|259
1613606700000|2021-02-18 00:05:00|12046.6|12046|12045.2|12044.3|12047.1|12046.4|12044.4|12043.6|147
1613607000000|2021-02-18 00:10:00|12045.3|12044.4|12044.7|12044.1|12045.8|12045|12044.6|12043.9|162
1613607300000|2021-02-18 00:15:00|12044.8|12044.2|12046.9|12046|12047|12046.1|12044.6|12043.8|167
1613607600000|2021-02-18 00:20:00|12047|12046.1|12046.4|12045.5|12049.4|12048.6|12045.9|12045.2|360
1613607900000|2021-02-18 00:25:00|12046.3|12045.4|12047.1|12046.2|12049.1|12048.3|12046.1|12045.4|259
1613608200000|2021-02-18 00:30:00|12047.2|12046.3|12045.1|12044.5|12048.3|12047.4|12043.9|12043|290
1613608500000|2021-02-18 00:35:00|12045.3|12044.4|12045.9|12045|12046|12045.3|12044.6|12043.8|149
1613608800000|2021-02-18 00:40:00|12045.8|12044.9|12049.2|12048.3|12049.7|12048.8|12045.8|12044.9|216
1613609100000|2021-02-18 00:45:00|12049|12048.1|12049.9|12049|12050.5|12049.7|12047.8|12046.9|244
1613609400000|2021-02-18 00:50:00|12049.8|12048.9|12048.4|12047.8|12050.3|12049.4|12047.5|12046.6|411
1613609700000|2021-02-18 00:55:00|12048.7|12047.7|12049.2|12048.3|12049.5|12048.6|12045.7|12044.8|431
1613610000000|2021-02-18 01:00:00|12049.1|12048.2|12050|12049.1|12050.7|12049.9|12046.9|12046|419
1613610300000|2021-02-18 01:05:00|12050.1|12049.2|12047.3|12046.4|12050.6|12049.7|12046.8|12046.2|346
1613610600000|2021-02-18 01:10:00|12047.4|12046.5|12047.7|12046.8|12048.3|12047.5|12046.2|12045.3|293
1613610900000|2021-02-18 01:15:00|12047.8|12046.9|12049.3|12048.4|12049.3|12048.4|12046.9|12046.2|383
1613611200000|2021-02-18 01:20:00|12048.9|12048|12048.4|12047.5|12049.8|12048.9|12047.6|12046.8|309
1613611500000|2021-02-18 01:25:00|12048.3|12047.4|12048.6|12048|12049.7|12048.8|12047.5|12046.9|301
1613611800000|2021-02-18 01:30:00|12048.4|12047.8|12047.3|12046.7|12049.4|12048.7|12047.2|12046.4|288
1613612100000|2021-02-18 01:35:00|12047.2|12046.4|12043.3|12042.4|12047.4|12046.6|12042.4|12041.6|472
1613612400000|2021-02-18 01:40:00|12043.2|12042.3|12045.3|12044.4|12046.2|12045.3|12043.2|12042.3|458
1613612700000|2021-02-18 01:45:00|12045|12044|12042.2|12041.3|12045.3|12044.6|12041.7|12040.9|333
1613613000000|2021-02-18 01:50:00|12042.3|12041.4|12043.7|12042.8|12044|12043.4|12042.1|12041.2|268
1613613300000|2021-02-18 01:55:00|12043.8|12042.9|12045.2|12044.3|12045.2|12044.5|12042.5|12041.7|332
1613613600000|2021-02-18 02:00:00|12045|12044.4|12042.4|12041.5|12045|12044.4|12042.1|12041.3|336
1613613900000|2021-02-18 02:05:00|12042.3|12041.4|12040.3|12039.4|12042.8|12042|12039|12038.2|336
1613614200000|2021-02-18 02:10:00|12040.4|12039.5|12041.2|12040.3|12041.5|12040.7|12039.6|12038.9|319
1613614500000|2021-02-18 02:15:00|12041.3|12040.4|12041.7|12040.8|12042.5|12041.8|12041.1|12040.2|277
1613614800000|2021-02-18 02:20:00|12041.6|12041|12043.1|12042.5|12043.3|12042.5|12041.3|12040.5|167
1613615100000|2021-02-18 02:25:00|12043|12042.4|12043.2|12042.6|12043.4|12042.7|12042.3|12041.4|152
1613615400000|2021-02-18 02:30:00|12043.5|12042.9|12043.9|12043|12044.1|12043.3|12042.6|12041.9|167
1613615700000|2021-02-18 02:35:00|12043.8|12042.9|12044.9|12044|12045.7|12044.9|12043.8|12042.9|153
1613616000000|2021-02-18 02:40:00|12044.8|12043.9|12042.9|12042.3|12044.9|12044|12042.6|12041.8|206
1613616300000|2021-02-18 02:45:00|12043|12042.4|12044.1|12043.5|12044.6|12044|12042.6|12042|222
1613616600000|2021-02-18 02:50:00|12044|12043.4|12043.4|12042.8|12045.2|12044.6|12043.4|12042.8|255
1613616900000|2021-02-18 02:55:00|12043.5|12042.9|12044.1|12043.5|12045|12044.3|12043.5|12042.9|291
1613617200000|2021-02-18 03:00:00|12044.2|12043.6|12044.2|12043.6|12045.4|12044.6|12043.5|12042.7|249
1613617500000|2021-02-18 03:05:00|12044.3|12043.4|12042.7|12041.8|12044.6|12044|12042|12041.3|252
1613617800000|2021-02-18 03:10:00|12042.6|12041.7|12039.7|12038.8|12042.8|12041.9|12039|12038.2|300
1613618100000|2021-02-18 03:15:00|12039.6|12038.7|12039.7|12038.8|12040.2|12039.4|12038.5|12037.7|181
1613618400000|2021-02-18 03:20:00|12039.6|12038.7|12038.1|12037.2|12039.7|12038.8|12037.7|12037|278
1613618700000|2021-02-18 03:25:00|12038.2|12037.3|12039.6|12038.7|12040.4|12039.6|12038.1|12037.2|301
1613619000000|2021-02-18 03:30:00|12039.7|12038.8|12036.3|12035.7|12039.8|12038.9|12036|12035.3|306
1613619300000|2021-02-18 03:35:00|12036.2|12035.6|12037.2|12036.3|12038.4|12037.5|12036.2|12035.6|284
1613619600000|2021-02-18 03:40:00|12037.1|12036.2|12038.2|12037.3|12038.3|12037.5|12036.9|12036.2|153
1613619900000|2021-02-18 03:45:00|12038.3|12037.4|12038|12037.1|12038.8|12038|12037.4|12036.8|193
1613620200000|2021-02-18 03:50:00|12037.9|12037|12037.8|12037.2|12038.4|12037.6|12037.4|12036.6|211
1613620500000|2021-02-18 03:55:00|12037.7|12037.1|12037|12036.4|12038|12037.2|12036.6|12035.7|153
1613620800000|2021-02-18 04:00:00|12037.1|12036.5|12037.7|12036.8|12037.7|12037|12036|12035.3|181
1613621100000|2021-02-18 04:05:00|12037.5|12036.9|12037.8|12036.9|12037.9|12037|12036.5|12035.8|181
1613621400000|2021-02-18 04:10:00|12037.7|12036.8|12038.2|12037.3|12038.3|12037.6|12036.8|12036.1|176
1613621700000|2021-02-18 04:15:00|12038.1|12037.2|12038.1|12037.2|12038.7|12037.9|12037.7|12036.9|165
1613622000000|2021-02-18 04:20:00|12037.7|12037.1|12039.2|12038.6|12039.4|12038.8|12037.7|12037.1|198
1613622300000|2021-02-18 04:25:00|12039.1|12038.5|12040.1|12039.5|12040.3|12039.5|12038.9|12038.1|120
1613622600000|2021-02-18 04:30:00|12040.2|12039.6|12039.9|12039.3|12040.8|12040|12039.6|12039|176
1613622900000|2021-02-18 04:35:00|12040.2|12039.2|12039.9|12039.3|12040.3|12039.7|12039.5|12038.8|140
1613623200000|2021-02-18 04:40:00|12040|12039.4|12039.9|12039.3|12040.2|12039.6|12039.6|12038.9|103
1613623500000|2021-02-18 04:45:00|12040|12039.4|12039.1|12038.5|12040.9|12040.2|12038.9|12038.2|174
1613623800000|2021-02-18 04:50:00|12039.2|12038.6|12039.4|12038.8|12039.5|12038.9|12038.5|12037.9|141
1613624100000|2021-02-18 04:55:00|12039.5|12038.9|12037.7|12036.8|12039.7|12039.1|12037.2|12036.5|200
1613624400000|2021-02-18 05:00:00|12037.6|12037|12039.1|12038.5|12039.6|12038.9|12037.3|12036.6|233
1613624700000|2021-02-18 05:05:00|12039.2|12038.6|12039.7|12039.1|12039.9|12039.1|12039|12038.3|183
1613625000000|2021-02-18 05:10:00|12039.6|12039|12041.3|12040.4|12041.3|12040.4|12039.4|12038.7|171
1613625300000|2021-02-18 05:15:00|12041.2|12040.3|12041.8|12041.2|12042.1|12041.5|12040.1|12039.3|195
1613625600000|2021-02-18 05:20:00|12041.7|12041.1|12042.3|12041.4|12042.6|12042|12041|12040.2|222
1613625900000|2021-02-18 05:25:00|12042.4|12041.5|12043|12042.1|12043.1|12042.3|12042|12041.4|133
1613626200000|2021-02-18 05:30:00|12042.9|12042.3|12044|12043.1|12044.2|12043.5|12042.8|12042.1|261
1613626500000|2021-02-18 05:35:00|12043.9|12043|12043.9|12043.3|12044.5|12043.6|12043.3|12042.5|195
1613626800000|2021-02-18 05:40:00|12044.2|12043.5|12044.2|12043.6|12044.4|12043.8|12043.3|12042.5|182
1613627100000|2021-02-18 05:45:00|12044.3|12043.7|12044.7|12044.1|12045.3|12044.6|12043.4|12042.8|167
1613627400000|2021-02-18 05:50:00|12044.9|12044|12044.5|12043.9|12045.5|12044.9|12043.8|12043|232
1613627700000|2021-02-18 05:55:00|12044.6|12044|12046.4|12045.5|12046.9|12046.3|12043.7|12043|262
1613628000000|2021-02-18 06:00:00|12046.1|12045.3|12045.8|12044.9|12046.6|12045.9|12043.1|12042.4|336
1613628300000|2021-02-18 06:05:00|12045.9|12045|12045.3|12044.4|12045.9|12045.2|12043.5|12042.8|234
1613628600000|2021-02-18 06:10:00|12045.4|12044.5|12044.3|12043.7|12045.4|12044.5|12043.1|12042.4|183
1613628900000|2021-02-18 06:15:00|12044.2|12043.6|12045.6|12045|12045.9|12045.2|12043.9|12043|154
1613629200000|2021-02-18 06:20:00|12045.4|12044.8|12046.9|12046|12047.1|12046.3|12045.2|12044.5|172
1613629500000|2021-02-18 06:25:00|12046.7|12046.1|12046.7|12046.1|12048|12047.2|12045.8|12045.2|236
1613629800000|2021-02-18 06:30:00|12046.6|12046|12046.1|12045.2|12047|12046.3|12045.8|12045.2|139
1613630100000|2021-02-18 06:35:00|12046.2|12045.3|12045.1|12044.5|12046.2|12045.4|12044.7|12043.9|201
1613630400000|2021-02-18 06:40:00|12045.2|12044.6|12044.1|12043.5|12045.3|12044.7|12043.1|12042.5|159
1613630700000|2021-02-18 06:45:00|12044.2|12043.6|12043.9|12043|12044.6|12043.8|12042.9|12042.1|181
1613631000000|2021-02-18 06:50:00|12043.7|12042.8|12043.2|12042.6|12044.1|12043.4|12043.1|12042.4|140
1613631300000|2021-02-18 06:55:00|12043.3|12042.4|12046.3|12045.7|12046.4|12045.7|12042.8|12042|210
1613631600000|2021-02-18 07:00:00|12046.2|12045.6|12047.1|12046.5|12047.2|12046.6|12045.1|12044.4|247
1613631900000|2021-02-18 07:05:00|12047|12046.4|12043.7|12043.1|12047.6|12046.8|12043.7|12043.1|347
1613632200000|2021-02-18 07:10:00|12043.9|12043|12038.6|12037.7|12043.9|12043.1|12036.7|12036.1|575
1613632500000|2021-02-18 07:15:00|12038.4|12037.5|12042.1|12041.2|12042.2|12041.5|12037.7|12036.9|457
1613632800000|2021-02-18 07:20:00|12041.6|12041|12045.1|12044.2|12045.2|12044.3|12039.9|12039.1|343
1613633100000|2021-02-18 07:25:00|12045|12044.1|12046.8|12046.2|12047.4|12046.8|12044.4|12043.8|389
1613633400000|2021-02-18 07:30:00|12046.7|12046.1|12043.1|12042.5|12047.2|12046.5|12041.8|12041|544
1613633700000|2021-02-18 07:35:00|12043|12042.4|12046.9|12046.3|12047.3|12046.7|12041.8|12041.2|429
1613634000000|2021-02-18 07:40:00|12046.8|12046.2|12048.9|12048|12049.5|12048.6|12045.7|12045|470
1613634300000|2021-02-18 07:45:00|12049|12048.1|12048.2|12047.6|12052.8|12051.9|12047.2|12046.6|592
1613634600000|2021-02-18 07:50:00|12048.3|12047.7|12049.9|12049.3|12051.4|12050.8|12048|12047.4|434
1613634900000|2021-02-18 07:55:00|12049.6|12049|12047.9|12047|12050.2|12049.6|12046.1|12045.4|702
1613635200000|2021-02-18 08:00:00|12047.7|12047.1|12049.7|12049.1|12051.4|12050.7|12045.6|12045|731
1613635500000|2021-02-18 08:05:00|12049.6|12049|12046.5|12045.6|12049.8|12049.1|12045.3|12044.7|616
1613635800000|2021-02-18 08:10:00|12046.7|12045.8|12049.3|12048.7|12051.3|12050.6|12046.6|12045.8|606
1613636100000|2021-02-18 08:15:00|12049.4|12048.8|12049.6|12049|12050.3|12049.5|12046.2|12045.6|554
1613636400000|2021-02-18 08:20:00|12049.5|12048.9|12054.3|12053.7|12055.2|12054.4|12049.5|12048.8|703
1613636700000|2021-02-18 08:25:00|12054.1|12053.5|12056.1|12055.2|12057.6|12056.8|12053.8|12053.1|537
1613637000000|2021-02-18 08:30:00|12056.2|12055.3|12058|12057.4|12058.3|12057.6|12054.7|12054.1|658
1613637300000|2021-02-18 08:35:00|12058.1|12057.5|12057.5|12056.9|12058.1|12057.5|12054.5|12053.8|468
1613637600000|2021-02-18 08:40:00|12057.6|12057|12061.5|12060.9|12061.8|12061|12056|12055.3|518
1613637900000|2021-02-18 08:45:00|12061.4|12060.8|12064.2|12063.6|12067.7|12067.1|12061.2|12060.5|728
1613638200000|2021-02-18 08:50:00|12064.7|12064.1|12065.1|12064.5|12066.5|12065.9|12063.4|12062.8|585
1613638500000|2021-02-18 08:55:00|12065|12064.4|12069.1|12068.5|12071|12070.4|12063.8|12063.2|675
1613638800000|2021-02-18 09:00:00|12069.2|12068.3|12068.1|12067.2|12070.7|12070.1|12065.2|12064.6|656
1613639100000|2021-02-18 09:05:00|12067.8|12067.1|12063.3|12062.7|12068.4|12067.7|12062.5|12061.9|557
1613639400000|2021-02-18 09:10:00|12063.4|12062.8|12066|12065.4|12066.3|12065.7|12063.4|12062.8|526
1613639700000|2021-02-18 09:15:00|12065.9|12065.3|12068|12067.1|12068.8|12067.9|12064.5|12063.7|454
1613640000000|2021-02-18 09:20:00|12068.1|12067.2|12068.6|12068|12069|12068.3|12066.5|12065.7|419
1613640300000|2021-02-18 09:25:00|12068.7|12068.1|12066.7|12065.8|12070.1|12069.4|12066.5|12065.6|551
1613640600000|2021-02-18 09:30:00|12067|12066.1|12066|12065.4|12068.5|12067.9|12065.6|12065|475
1613640900000|2021-02-18 09:35:00|12065.9|12065.3|12066.1|12065.5|12071|12070.2|12064.8|12064.2|537
1613641200000|2021-02-18 09:40:00|12066.3|12065.7|12070|12069.4|12072.1|12071.2|12065.3|12064.7|612
1613641500000|2021-02-18 09:45:00|12069.9|12069.3|12070.9|12070|12071.1|12070.4|12067.8|12067.1|577
1613641800000|2021-02-18 09:50:00|12070.8|12069.9|12069.2|12068.6|12071.1|12070.4|12067.8|12067.1|475
1613642100000|2021-02-18 09:55:00|12069.1|12068.5|12074.2|12073.3|12075.9|12075|12068.8|12067.9|600
1613642400000|2021-02-18 10:00:00|12074.3|12073.4|12068.7|12068.1|12074.3|12073.4|12068.7|12068.1|495
1613642700000|2021-02-18 10:05:00|12068.9|12068.3|12070.7|12070.1|12071.5|12070.9|12068.8|12068.1|434
1613643000000|2021-02-18 10:10:00|12070.8|12070.2|12068.3|12067.7|12071.8|12071|12067.3|12066.7|483
1613643300000|2021-02-18 10:15:00|12068.1|12067.5|12067.3|12066.7|12069.3|12068.4|12067|12066.4|505
1613643600000|2021-02-18 10:20:00|12067.1|12066.5|12065.3|12064.7|12069.4|12068.8|12065.3|12064.7|407
1613643900000|2021-02-18 10:25:00|12065.1|12064.5|12065.1|12064.5|12066.6|12065.9|12064.6|12064|377
1613644200000|2021-02-18 10:30:00|12065.2|12064.6|12064.8|12064.2|12066.6|12065.9|12063.4|12062.8|489
1613644500000|2021-02-18 10:35:00|12064.9|12064.3|12065.7|12064.8|12066.8|12066.1|12064.9|12064.3|422
1613644800000|2021-02-18 10:40:00|12065.6|12065.1|12064.5|12063.9|12066.6|12065.8|12064.3|12063.6|439
1613645100000|2021-02-18 10:45:00|12064.6|12064|12064.1|12063.5|12065.2|12064.5|12063|12062.3|537
1613645400000|2021-02-18 10:50:00|12064.2|12063.6|12066.1|12065.5|12068.2|12067.6|12063.8|12063.2|347
1613645700000|2021-02-18 10:55:00|12066|12065.4|12067.2|12066.3|12068.8|12068.2|12065.7|12065|420
1613646000000|2021-02-18 11:00:00|12066.8|12066.2|12066.4|12065.8|12067.5|12066.7|12064.9|12064.2|537
1613646300000|2021-02-18 11:05:00|12066.3|12065.7|12067.2|12066.6|12072.8|12071.9|12065.1|12064.4|582
1613646600000|2021-02-18 11:10:00|12067.3|12066.7|12068.4|12067.8|12069|12068.3|12066|12065.4|397
1613646900000|2021-02-18 11:15:00|12068.5|12067.9|12070.1|12069.5|12070.5|12069.9|12065.8|12065.1|472
1613647200000|2021-02-18 11:20:00|12070|12069.4|12072|12071.4|12072.6|12072|12069.5|12068.8|454
1613647500000|2021-02-18 11:25:00|12072.1|12071.5|12072.6|12071.7|12073.8|12073.1|12069.8|12069.2|526
1613647800000|2021-02-18 11:30:00|12072.5|12071.9|12070.4|12069.8|12073.7|12073.1|12070.3|12069.6|374
1613648100000|2021-02-18 11:35:00|12070.3|12069.7|12068.7|12068.1|12071.6|12070.9|12068.4|12067.8|372
1613648400000|2021-02-18 11:40:00|12068.8|12068.2|12069.4|12068.8|12070|12069.2|12067.3|12066.6|388
1613648700000|2021-02-18 11:45:00|12069.5|12068.9|12071.3|12070.7|12072.7|12072|12069.3|12068.6|326
1613649000000|2021-02-18 11:50:00|12071.4|12070.8|12073.1|12072.5|12074.4|12073.6|12071|12070.2|457
1613649300000|2021-02-18 11:55:00|12073|12072.4|12072.4|12071.8|12074.2|12073.5|12072.2|12071.5|439
1613649600000|2021-02-18 12:00:00|12072.3|12071.7|12068.9|12068.3|12072.7|12072.1|12068.6|12068|457
1613649900000|2021-02-18 12:05:00|12068.8|12068.2|12067.1|12066.5|12069.7|12069.1|12066.4|12065.7|478
1613650200000|2021-02-18 12:10:00|12067.2|12066.6|12066.9|12066.3|12068.9|12068.3|12064.8|12064.1|464
1613650500000|2021-02-18 12:15:00|12067|12066.4|12064.4|12063.8|12067.3|12066.7|12063.7|12063.1|455
1613650800000|2021-02-18 12:20:00|12064.5|12063.9|12065.6|12065|12066.4|12065.8|12062.8|12062.2|441
1613651100000|2021-02-18 12:25:00|12065.8|12064.9|12068.9|12068.3|12069.7|12069|12065.6|12064.9|310
1613651400000|2021-02-18 12:30:00|12069|12068.4|12069.4|12068.8|12070.9|12070.2|12066.4|12065.7|411
1613651700000|2021-02-18 12:35:00|12069.5|12068.9|12071.8|12071.2|12074.8|12074|12069.5|12068.7|572
1613652000000|2021-02-18 12:40:00|12071.7|12071.1|12075.6|12075|12076.3|12075.5|12070.1|12069.5|596
1613652300000|2021-02-18 12:45:00|12075.5|12074.9|12083.6|12082.7|12084|12083.2|12074.3|12073.5|782
1613652600000|2021-02-18 12:50:00|12083.4|12082.8|12079.1|12078.5|12085.3|12084.7|12077.5|12076.8|853
1613652900000|2021-02-18 12:55:00|12079.2|12078.6|12078|12077.4|12080.2|12079.3|12077|12076.4|640
1613653200000|2021-02-18 13:00:00|12078.1|12077.5|12078.4|12077.8|12080.3|12079.7|12076.3|12075.7|685
1613653500000|2021-02-18 13:05:00|12078.7|12077.9|12082.2|12081.6|12084.3|12083.6|12077.9|12077.2|639
1613653800000|2021-02-18 13:10:00|12082.3|12081.7|12084.7|12083.8|12087.4|12086.7|12081.5|12080.9|574
1613654100000|2021-02-18 13:15:00|12084.9|12084.3|12081.7|12081.1|12085.5|12084.8|12081.3|12080.7|591
1613654400000|2021-02-18 13:20:00|12081.8|12080.9|12084.3|12083.4|12084.3|12083.4|12079.7|12079.1|632
1613654700000|2021-02-18 13:25:00|12084.1|12083.5|12083.7|12081.8|12085.5|12084.7|12082.8|12081.7|444
1613655000000|2021-02-18 13:30:00|12083.6|12081.9|12083|12082.1|12084.7|12083.8|12077|12076.1|695
1613655300000|2021-02-18 13:35:00|12083.1|12082.2|12082.6|12082|12086.1|12085.3|12079.9|12079.3|759
1613655600000|2021-02-18 13:40:00|12082.5|12081.9|12086.3|12085.4|12090.3|12089.5|12081.8|12081.2|925
1613655900000|2021-02-18 13:45:00|12086.2|12085.3|12085.4|12084.8|12088.3|12087.7|12084.3|12083.7|730
1613656200000|2021-02-18 13:50:00|12085.5|12084.9|12083.2|12082.3|12086.3|12085.6|12082.3|12081.5|684
1613656500000|2021-02-18 13:55:00|12083.3|12082.7|12085.3|12084.4|12088.4|12087.6|12083|12082.2|772
1613656800000|2021-02-18 14:00:00|12085.2|12084.3|12078.9|12078|12086.9|12086.1|12078.4|12077.5|812
1613657100000|2021-02-18 14:05:00|12079|12078.4|12080|12079.4|12083.3|12082.6|12078.3|12077.5|834
1613657400000|2021-02-18 14:10:00|12079.9|12079.3|12077.9|12077.3|12081|12080.3|12074.6|12073.7|947
1613657700000|2021-02-18 14:15:00|12077.8|12077.2|12077.7|12077.1|12079.4|12078.7|12076.4|12075.8|644
1613658000000|2021-02-18 14:20:00|12077.3|12076.7|12079.4|12078.8|12081.1|12080.5|12076.3|12075.5|517
1613658300000|2021-02-18 14:25:00|12079.6|12079|12075.9|12075.3|12080.8|12080.1|12075.8|12075.2|459
1613658600000|2021-02-18 14:30:00|12075.8|12075.2|12078.4|12077.8|12078.7|12078.1|12074.4|12073.6|683
1613658900000|2021-02-18 14:35:00|12078.3|12077.7|12073.3|12072.7|12083.2|12082.5|12073.3|12072.5|625
1613659200000|2021-02-18 14:40:00|12073.5|12072.6|12076.9|12076.3|12077.7|12077.1|12071.1|12070.5|821
1613659500000|2021-02-18 14:45:00|12076.7|12076.1|12074.8|12074.2|12078.8|12078.2|12074.2|12073.5|641
1613659800000|2021-02-18 14:50:00|12074.7|12074.1|12068.5|12067.9|12075.2|12074.6|12068.1|12067.5|759
1613660100000|2021-02-18 14:55:00|12068.4|12067.8|12070.8|12070.2|12073.3|12072.6|12068|12067.4|633
1613660400000|2021-02-18 15:00:00|12070.7|12070.1|12072.1|12071.5|12075.9|12075.3|12070.7|12070.1|805
1613660700000|2021-02-18 15:05:00|12072.2|12071.6|12071.7|12070.8|12073.2|12072.6|12067.4|12066.7|998
1613661000000|2021-02-18 15:10:00|12071.6|12071|12068|12067.4|12075|12074.2|12068|12067.4|934
1613661300000|2021-02-18 15:15:00|12068.1|12067.5|12066.3|12065.7|12069.2|12068.6|12062.6|12061.8|942
1613661600000|2021-02-18 15:20:00|12066.6|12066|12065.3|12064.7|12066.9|12066.3|12063.1|12062.5|895
1613661900000|2021-02-18 15:25:00|12065.5|12064.6|12068.4|12067.5|12069.3|12068.5|12064.1|12063.3|931
1613662200000|2021-02-18 15:30:00|12068.3|12067.7|12072.9|12072.3|12073.6|12073|12066.4|12065.8|939
1613662500000|2021-02-18 15:35:00|12072.8|12072.2|12077.4|12076.8|12077.9|12077.2|12070.8|12070.2|815
1613662800000|2021-02-18 15:40:00|12077.3|12076.7|12078.5|12077.6|12080.9|12080.2|12075.8|12075.2|614
1613663100000|2021-02-18 15:45:00|12078.4|12077.8|12084|12083.1|12084.7|12083.8|12075.1|12074.2|893
1613663400000|2021-02-18 15:50:00|12083.7|12083|12082.6|12081.7|12083.8|12083.1|12077.2|12076.3|944
1613663700000|2021-02-18 15:55:00|12082.4|12081.8|12072.8|12071.9|12082.6|12081.8|12071|12070.4|886
1613664000000|2021-02-18 16:00:00|12072.9|12072|12076|12075.4|12076.6|12075.7|12070.8|12070.1|889
1613664300000|2021-02-18 16:05:00|12075.9|12075.3|12074|12073.4|12077.9|12077.3|12072.7|12072.1|665
1613664600000|2021-02-18 16:10:00|12074.1|12073.5|12075.8|12075.2|12075.9|12075.3|12072.8|12072.2|469
1613664900000|2021-02-18 16:15:00|12075.6|12075|12080.2|12079.3|12080.3|12079.6|12074.5|12073.6|657
1613665200000|2021-02-18 16:20:00|12080.1|12079.5|12081.4|12080.5|12082.5|12081.7|12079.3|12078.6|578
1613665500000|2021-02-18 16:25:00|12081.3|12080.7|12077.8|12076.9|12083.1|12082.5|12077.8|12076.9|561
1613665800000|2021-02-18 16:30:00|12077.6|12077|12076.1|12075.2|12078.3|12077.5|12075.8|12075|545
1613666100000|2021-02-18 16:35:00|12075.8|12075.3|12077|12076.1|12078.3|12077.4|12075.6|12074.9|403
1613666400000|2021-02-18 16:40:00|12077.1|12076.2|12075.7|12075.1|12077.4|12076.8|12075.2|12074.5|256
1613666700000|2021-02-18 16:45:00|12075.6|12075|12077.2|12076.6|12077.2|12076.6|12074.4|12073.8|346
1613667000000|2021-02-18 16:50:00|12076.9|12076.3|12078.8|12078.2|12079.9|12079.1|12076.3|12075.5|442
1613667300000|2021-02-18 16:55:00|12078.9|12078.3|12077.9|12077|12080.2|12079.4|12077.6|12076.9|438
1613667600000|2021-02-18 17:00:00|12077.8|12076.9|12079.9|12079.3|12080.1|12079.5|12076.2|12075.5|515
1613667900000|2021-02-18 17:05:00|12080|12079.4|12079.8|12079.2|12080|12079.4|12076.5|12075.9|489
1613668200000|2021-02-18 17:10:00|12079.9|12079|12079.9|12079|12080.9|12080.3|12079.6|12078.8|450
1613668500000|2021-02-18 17:15:00|12079.5|12078.9|12078.8|12078.2|12080.8|12080|12078.6|12078|459
1613668800000|2021-02-18 17:20:00|12078.9|12078.3|12079.7|12079.1|12080.6|12079.7|12078.6|12077.9|395
1613669100000|2021-02-18 17:25:00|12079.9|12079.3|12079.7|12079.1|12080.1|12079.5|12078.6|12077.8|265
1613669400000|2021-02-18 17:30:00|12079.6|12079|12080.5|12079.9|12080.9|12080.2|12079.2|12078.5|281
1613669700000|2021-02-18 17:35:00|12080.6|12080|12081.8|12081.2|12083.1|12082.4|12080.6|12080|237
1613670000000|2021-02-18 17:40:00|12081.7|12081.1|12083|12082.1|12083|12082.3|12081.7|12081.1|224
1613670300000|2021-02-18 17:45:00|12082.9|12082|12084.2|12083.6|12084.4|12083.7|12082.5|12081.7|244
1613670600000|2021-02-18 17:50:00|12084.1|12083.5|12082.5|12081.9|12084.4|12083.8|12082.1|12081.4|346
1613670900000|2021-02-18 17:55:00|12082.4|12081.8|12082.2|12081.6|12083.7|12083.1|12081.7|12081|351
1613671200000|2021-02-18 18:00:00|12081.9|12081.3|12083|12082.4|12084.5|12083.8|12081.9|12081.3|416
1613671500000|2021-02-18 18:05:00|12082.9|12082.3|12081.4|12080.8|12083.5|12082.9|12081.3|12080.7|297
1613671800000|2021-02-18 18:10:00|12081.5|12080.9|12080.9|12080.3|12081.6|12081|12080.1|12079.2|311
1613672100000|2021-02-18 18:15:00|12081|12080.4|12081.6|12081|12082.6|12082|12080.8|12080.1|291
1613672400000|2021-02-18 18:20:00|12081.7|12081.1|12080.1|12079.5|12082.4|12081.8|12080.1|12079.3|314
1613672700000|2021-02-18 18:25:00|12080.2|12079.6|12082.2|12081.6|12082.3|12081.7|12080.1|12079.5|313
1613673000000|2021-02-18 18:30:00|12082.1|12081.5|12084.4|12083.8|12084.5|12083.9|12082.1|12081.3|241
1613673300000|2021-02-18 18:35:00|12084.7|12083.9|12085.8|12085.2|12085.9|12085.2|12083.3|12082.7|192
1613673600000|2021-02-18 18:40:00|12085.7|12085.1|12085.4|12084.5|12086.5|12085.8|12084.9|12084.3|256
1613673900000|2021-02-18 18:45:00|12085.5|12084.6|12083.1|12082.5|12086.2|12085.5|12083.1|12082.4|236
1613674200000|2021-02-18 18:50:00|12083.3|12082.4|12081.6|12081|12085.1|12084.2|12081.5|12080.9|283
1613674500000|2021-02-18 18:55:00|12081.5|12080.9|12080.8|12080.2|12082.4|12081.7|12080.6|12079.9|176
1613674800000|2021-02-18 19:00:00|12080.9|12080.3|12085|12084.4|12085.2|12084.6|12080.9|12080.1|288
1613675100000|2021-02-18 19:05:00|12084.9|12084.3|12085.3|12084.7|12086.5|12085.9|12084.8|12084.2|191
1613675400000|2021-02-18 19:10:00|12085.2|12084.6|12086.5|12085.9|12087.1|12086.4|12085.2|12084.6|196
1613675700000|2021-02-18 19:15:00|12086.6|12086|12085.9|12085.3|12086.7|12086.1|12085.8|12085.1|116
1613676000000|2021-02-18 19:20:00|12085.8|12085.2|12086.6|12086|12087.1|12086.5|12085|12084.4|187
1613676300000|2021-02-18 19:25:00|12086.5|12085.9|12088|12087.4|12088.6|12088|12086.4|12085.7|204
1613676600000|2021-02-18 19:30:00|12087.9|12087.3|12088.6|12088|12089.5|12088.9|12087.9|12087.3|197
1613676900000|2021-02-18 19:35:00|12088.5|12087.9|12087.7|12086.8|12088.8|12088.1|12087.5|12086.7|188
1613677200000|2021-02-18 19:40:00|12087.6|12087|12086.4|12085.8|12087.6|12087|12085.6|12084.8|286
1613677500000|2021-02-18 19:45:00|12086.2|12085.6|12086.9|12086.3|12087.6|12087|12086.2|12085.6|174
1613677800000|2021-02-18 19:50:00|12087|12086.4|12086|12085.4|12087|12086.4|12085.2|12084.5|192
1613678100000|2021-02-18 19:55:00|12086.1|12085.5|12085.5|12084.9|12087.5|12086.8|12085.5|12084.9|270
1613678400000|2021-02-18 20:00:00|12085.4|12084.8|12086.1|12085.5|12086.3|12085.5|12084.9|12084.3|172
1613678700000|2021-02-18 20:05:00|12086|12085.4|12087.1|12086.5|12087.5|12086.8|12085.9|12085.3|154
1613679000000|2021-02-18 20:10:00|12087|12086.4|12088.6|12088|12089.3|12088.5|12086.9|12086.3|235
1613679300000|2021-02-18 20:15:00|12088.8|12088.2|12090.2|12089.3|12090.3|12089.7|12088.6|12087.7|206
1613679600000|2021-02-18 20:20:00|12089.9|12089.2|12091.1|12090.2|12091.3|12090.6|12089.5|12088.7|173
1613679900000|2021-02-18 20:25:00|12091.2|12090.3|12091|12090.4|12093.4|12092.8|12090.8|12090.2|279
1613680200000|2021-02-18 20:30:00|12091.1|12090.2|12090.9|12090.3|12091.6|12090.9|12090.4|12089.6|198
1613680500000|2021-02-18 20:35:00|12090.8|12090.2|12091.1|12090.5|12092.3|12091.6|12090.8|12090.1|178
1613680800000|2021-02-18 20:40:00|12091|12090.4|12091.9|12091.3|12093.3|12092.7|12091|12090.4|194
1613681100000|2021-02-18 20:45:00|12091.6|12090.7|12092|12091.4|12092.5|12091.8|12090.9|12090.2|281
1613681400000|2021-02-18 20:50:00|12092.1|12091.5|12092.4|12091.8|12092.7|12092|12090.8|12090.2|164
1613681700000|2021-02-18 20:55:00|12092.6|12091.7|12091.9|12091.3|12093.3|12092.5|12091.6|12090.8|285
1613682000000|2021-02-18 21:00:00|12091.8|12091|12091.4|12090.8|12092.7|12091.9|12091.3|12090.6|222
1613682300000|2021-02-18 21:05:00|12091.2|12090.6|12091.4|12090.8|12091.9|12091.2|12090.8|12090.1|126
1613682600000|2021-02-18 21:10:00|12091.5|12090.9|12093.7|12092.8|12094|12093.1|12091.4|12090.7|160
1613682900000|2021-02-18 21:15:00|12093.8|12092.9|12093.9|12093.3|12095.2|12094.3|12093|12092.3|165
1613683200000|2021-02-18 21:20:00|12094|12093.4|12093|12092.4|12094|12093.4|12092.7|12092.1|93
1613683500000|2021-02-18 21:25:00|12093.1|12092.5|12093.2|12092.3|12094.3|12093.6|12092.9|12092.1|128
1613683800000|2021-02-18 21:30:00|12093.4|12092.5|12093.9|12093|12094.3|12093.5|12093.1|12092.2|131
1613684100000|2021-02-18 21:35:00|12093.8|12092.9|12094.3|12093.4|12094.4|12093.6|12093.5|12092.6|160
1613684400000|2021-02-18 21:40:00|12094.2|12093.3|12094.4|12093.5|12094.6|12093.7|12094|12093.2|110
1613684700000|2021-02-18 21:45:00|12094.5|12093.6|12094.8|12093.9|12095|12094.1|12093|12092.1|220
1613685000000|2021-02-18 21:50:00|12094.9|12094|12092.5|12091.6|12094.9|12094|12092.3|12091.4|197
1613685300000|2021-02-18 21:55:00|12092.8|12091.7|12094.1|12088.3|12094.6|12093.2|12091.3|12088.3|336
1613685600000|2021-02-18 22:00:00|12094.2|12088.2|12094.9|12092.2|12095.5|12092.4|12088|12085.3|140
1613685900000|2021-02-18 22:05:00|12095|12091.5|12092.8|12089|12095.2|12092.3|12092.3|12087.4|189
1613686200000|2021-02-18 22:10:00|12092.5|12088.8|12093.6|12090.1|12094.9|12090.6|12092|12088.5|184
1613686500000|2021-02-18 22:15:00|12093.5|12090|12093.1|12089.6|12093.6|12091|12092|12088.4|127
1613686800000|2021-02-18 22:20:00|12092.9|12089|12094.2|12090.5|12095.3|12091.3|12092.7|12089|150
1613687100000|2021-02-18 22:25:00|12094.1|12091|12093.1|12090|12095.3|12091.6|12091|12088.9|119
1613687400000|2021-02-18 22:30:00|12093|12091.3|12093.2|12089.7|12095.3|12091.3|12092.7|12088.4|259
1613687700000|2021-02-18 22:35:00|12093.3|12089.8|12092.1|12090.6|12094.3|12090.9|12091.7|12088.2|216
1613688000000|2021-02-18 22:40:00|12091.8|12090.9|12092.5|12090.9|12092.9|12091|12091.8|12089.7|151
1613688300000|2021-02-18 22:45:00|12092.4|12090.4|12092.4|12090.5|12093|12091.1|12092|12089.3|319
1613688600000|2021-02-18 22:50:00|12092.5|12090.6|12092.8|12090.9|12094.4|12091.4|12092.3|12089.2|370
1613688900000|2021-02-18 22:55:00|12092.9|12090.8|12092.1|12089.1|12094.1|12091.3|12091.8|12087.3|305
1613689200000|2021-02-18 23:00:00|12092|12089.2|12094.3|12093.4|12095|12094|12092|12088.1|408
1613689500000|2021-02-18 23:05:00|12094.2|12093.3|12094.8|12093.9|12096|12095.1|12094.2|12093.1|210
1613689800000|2021-02-18 23:10:00|12095|12093.7|12095.6|12094.7|12095.8|12094.9|12094.7|12093.7|148
1613690100000|2021-02-18 23:15:00|12095.8|12094.9|12095.7|12094.8|12096.3|12095.5|12095.5|12094.6|142
1613690400000|2021-02-18 23:20:00|12095.9|12095|12095.6|12094.7|12096.3|12095.4|12095.6|12094.7|131
1613690700000|2021-02-18 23:25:00|12095.7|12094.8|12095.3|12094.4|12096|12095.1|12095.1|12094.2|58
1613691000000|2021-02-18 23:30:00|12095.4|12094.5|12095.1|12094.2|12095.4|12094.7|12094.3|12093.4|142
1613691300000|2021-02-18 23:35:00|12095.2|12094.3|12094.8|12093.9|12095.4|12094.5|12094.4|12093.5|125
1613691600000|2021-02-18 23:40:00|12094.7|12093.8|12093.9|12093|12094.9|12094.2|12093.5|12092.6|153
1613691900000|2021-02-18 23:45:00|12093.8|12092.9|12093.3|12092.4|12094.3|12093.4|12093.2|12092.3|175
1613692200000|2021-02-18 23:50:00|12093.2|12092.6|12092.5|12091.6|12093.4|12092.6|12092.3|12091.5|97
1613692500000|2021-02-18 23:55:00|12092.4|12091.5|12092.4|12091.5|12092.8|12092.1|12091|12090.1|171
1613692800000|2021-02-19 00:00:00|12092.3|12091.4|12090.2|12089.3|12093.3|12092.5|12090.2|12089.3|343
1613693100000|2021-02-19 00:05:00|12090.3|12089.4|12092.3|12091.4|12092.8|12091.9|12090.2|12089.3|282
1613693400000|2021-02-19 00:10:00|12092.2|12091.3|12092.2|12091.3|12092.4|12091.6|12091.4|12090.7|201
1613693700000|2021-02-19 00:15:00|12092.3|12091.4|12093.2|12092.3|12094.4|12093.5|12092.2|12091.3|231
1613694000000|2021-02-19 00:20:00|12093.3|12092.4|12092.4|12091.5|12094.3|12093.4|12092.1|12091.2|203
1613694300000|2021-02-19 00:25:00|12092.3|12091.7|12090.5|12089.6|12092.4|12091.7|12090|12089.2|156
1613694600000|2021-02-19 00:30:00|12090.7|12089.8|12090.7|12089.8|12090.9|12090.1|12090|12089.2|135
1613694900000|2021-02-19 00:35:00|12090.6|12089.7|12090.1|12089.2|12091|12090.2|12089.2|12088.4|182
1613695200000|2021-02-19 00:40:00|12090|12089.4|12091.2|12090.6|12091.4|12090.7|12088.2|12087.3|200
1613695500000|2021-02-19 00:45:00|12091.1|12090.5|12091.8|12090.9|12092.7|12092.1|12091.1|12090.3|141
1613695800000|2021-02-19 00:50:00|12091.9|12091.2|12094.4|12093.5|12094.5|12093.9|12091.6|12090.7|266
1613696100000|2021-02-19 00:55:00|12094.7|12093.8|12097.9|12097|12099|12098.1|12093|12092.2|405
1613696400000|2021-02-19 01:00:00|12098|12097.1|12095.7|12094.8|12098.9|12098.1|12095.6|12094.7|426
1613696700000|2021-02-19 01:05:00|12095.8|12094.9|12094.8|12093.9|12096.3|12095.4|12092.8|12092|339
1613697000000|2021-02-19 01:10:00|12094.7|12093.8|12093.3|12092.4|12094.7|12093.8|12092.3|12091.4|308
1613697300000|2021-02-19 01:15:00|12093.4|12092.5|12094.2|12093.6|12094.6|12093.8|12092.1|12091.2|320
1613697600000|2021-02-19 01:20:00|12094.1|12093.5|12092.2|12091.3|12094.3|12093.6|12091.7|12090.8|326
1613697900000|2021-02-19 01:25:00|12092.3|12091.4|12091.9|12091.3|12093.6|12092.8|12091.4|12090.7|301
1613698200000|2021-02-19 01:30:00|12091.8|12091.2|12089.7|12088.8|12092.3|12091.5|12089.2|12088.3|393
1613698500000|2021-02-19 01:35:00|12089.6|12088.7|12089.6|12088.7|12090.5|12089.6|12088.5|12087.7|486
1613698800000|2021-02-19 01:40:00|12089.4|12088.8|12087.3|12086.4|12089.6|12088.8|12087.1|12086.2|330
1613699100000|2021-02-19 01:45:00|12087|12086.1|12088.4|12087.5|12088.6|12087.8|12086.7|12085.9|251
1613699400000|2021-02-19 01:50:00|12088.3|12087.7|12089.7|12088.8|12089.7|12089|12087.3|12086.4|189
1613699700000|2021-02-19 01:55:00|12089.6|12089.1|12088.3|12087.4|12089.7|12089.1|12088.2|12087.3|138
1613700000000|2021-02-19 02:00:00|12088.5|12087.6|12087.9|12087|12088.8|12088|12087.7|12086.8|208
1613700300000|2021-02-19 02:05:00|12087.8|12086.9|12086.5|12085.6|12088|12087.2|12085.2|12084.4|360
1613700600000|2021-02-19 02:10:00|12086.6|12085.7|12085.9|12085|12087.4|12086.6|12084.7|12083.9|324
1613700900000|2021-02-19 02:15:00|12086|12085.1|12082.8|12081.9|12086.9|12086|12082.7|12081.9|280
1613701200000|2021-02-19 02:20:00|12082.6|12082|12083.9|12083.3|12085|12084.3|12082.6|12081.9|358
1613701500000|2021-02-19 02:25:00|12083.8|12083.2|12085.8|12085.2|12086|12085.4|12083.8|12083.2|218
1613701800000|2021-02-19 02:30:00|12086|12085.1|12083.9|12083|12086|12085.1|12083.4|12082.6|252
1613702100000|2021-02-19 02:35:00|12084|12083.1|12083.5|12082.6|12085.3|12084.4|12083.3|12082.5|231
1613702400000|2021-02-19 02:40:00|12083.4|12082.5|12086.8|12085.9|12087.5|12086.6|12083.1|12082.2|337
1613702700000|2021-02-19 02:45:00|12086.9|12086|12085.5|12084.6|12087.7|12086.8|12085.2|12084.3|340
1613703000000|2021-02-19 02:50:00|12085.4|12084.5|12084.7|12083.8|12085.8|12085.1|12084.2|12083.5|230
1613703300000|2021-02-19 02:55:00|12084.8|12083.9|12086.8|12085.9|12087.9|12087|12084.8|12083.9|537
1613703600000|2021-02-19 03:00:00|12086.5|12085.8|12085.5|12084.6|12087.2|12086.4|12084.2|12083.4|323
1613703900000|2021-02-19 03:05:00|12085.2|12084.7|12084.9|12084|12086|12085.4|12084.7|12083.9|245
1613704200000|2021-02-19 03:10:00|12084.8|12083.9|12086.1|12085.2|12086.1|12085.2|12083.9|12083.1|236
1613704500000|2021-02-19 03:15:00|12086|12085.1|12085.5|12084.9|12086.3|12085.5|12085|12084.1|248
1613704800000|2021-02-19 03:20:00|12085.7|12084.8|12084.4|12083.5|12085.9|12085|12084|12083.2|162
1613705100000|2021-02-19 03:25:00|12084.3|12083.4|12086.4|12085.5|12087.4|12086.7|12084.3|12083.4|176
1613705400000|2021-02-19 03:30:00|12086.3|12085.4|12085.7|12085.1|12086.7|12085.8|12085.6|12084.8|132
1613705700000|2021-02-19 03:35:00|12085.6|12085|12085.9|12085|12086.1|12085.5|12085.3|12084.5|130
1613706000000|2021-02-19 03:40:00|12086|12085.1|12085.9|12085|12086.4|12085.6|12084.8|12084|197
1613706300000|2021-02-19 03:45:00|12086|12085.1|12085.9|12085.3|12086.3|12085.6|12085.2|12084.4|193
1613706600000|2021-02-19 03:50:00|12085.8|12085.2|12085.1|12084.5|12086.3|12085.4|12084.6|12083.8|166
1613706900000|2021-02-19 03:55:00|12085|12084.4|12085.3|12084.4|12085.9|12085|12084.6|12083.9|166
1613707200000|2021-02-19 04:00:00|12085.2|12084.3|12084.7|12084.1|12085.5|12084.7|12084.4|12083.6|158
1613707500000|2021-02-19 04:05:00|12084.6|12084|12087.8|12086.9|12087.8|12087.1|12084.6|12084|142
1613707800000|2021-02-19 04:10:00|12087.7|12087.1|12087.9|12087|12088.7|12087.8|12087.6|12086.9|157
1613708100000|2021-02-19 04:15:00|12088|12087.1|12090|12089.1|12090.4|12089.6|12087.9|12087.1|165
1613708400000|2021-02-19 04:20:00|12089.9|12089.3|12088.4|12087.8|12089.9|12089.3|12088.4|12087.6|152
1613708700000|2021-02-19 04:25:00|12088.6|12088|12089.6|12088.7|12090.2|12089.4|12088.4|12087.6|154
1613709000000|2021-02-19 04:30:00|12089.5|12088.6|12089.4|12088.5|12090.4|12089.6|12088.6|12087.8|120
1613709300000|2021-02-19 04:35:00|12089.3|12088.4|12090.9|12090.3|12091|12090.3|12089.3|12088.4|111
1613709600000|2021-02-19 04:40:00|12091.1|12090.2|12091.4|12090.5|12091.6|12090.9|12090.4|12089.6|130
1613709900000|2021-02-19 04:45:00|12091.5|12090.6|12090.8|12090.2|12092.4|12091.7|12090.8|12090|140
1613710200000|2021-02-19 04:50:00|12090.9|12090.3|12091.4|12090.5|12091.5|12090.7|12090.7|12090|125
1613710500000|2021-02-19 04:55:00|12091.3|12090.7|12093.5|12092.6|12094.5|12093.8|12090.7|12090|251
1613710800000|2021-02-19 05:00:00|12093.6|12092.7|12093.2|12092.6|12094.1|12093.5|12092.6|12091.9|221
1613711100000|2021-02-19 05:05:00|12093.1|12092.2|12091.8|12091.2|12094.1|12093.5|12091.7|12091.1|240
1613711400000|2021-02-19 05:10:00|12091.7|12091.1|12092.8|12092.2|12093.4|12092.7|12091.7|12091.1|244
1613711700000|2021-02-19 05:15:00|12092.9|12092|12092.3|12091.7|12092.9|12092.2|12091.6|12090.9|169
1613712000000|2021-02-19 05:20:00|12092.2|12091.6|12093.4|12092.5|12093.7|12093|12092.2|12091.5|132
1613712300000|2021-02-19 05:25:00|12093.5|12092.6|12093.5|12092.6|12093.8|12093.1|12092.9|12092|179
1613712600000|2021-02-19 05:30:00|12093.4|12092.5|12095.5|12094.6|12095.6|12094.8|12093.1|12092.4|231
1613712900000|2021-02-19 05:35:00|12095.4|12094.5|12095.9|12095.3|12096.9|12096|12094.8|12094|251
1613713200000|2021-02-19 05:40:00|12096.1|12095.2|12094.8|12093.9|12096.2|12095.5|12094.1|12093.4|248
1613713500000|2021-02-19 05:45:00|12094.9|12094|12093.9|12093.3|12094.9|12094|12093.3|12092.6|226
1613713800000|2021-02-19 05:50:00|12093.8|12093.2|12094.8|12094.2|12096.2|12095.5|12093.8|12093.1|312
1613714100000|2021-02-19 05:55:00|12094.9|12094.3|12094.7|12094.1|12095.4|12094.6|12093.7|12092.8|248
1613714400000|2021-02-19 06:00:00|12094.6|12094|12096.1|12095.5|12096.4|12095.7|12094.2|12093.4|306
1613714700000|2021-02-19 06:05:00|12096|12095.4|12097.2|12096.3|12098.1|12097.2|12095.8|12095.1|248
1613715000000|2021-02-19 06:10:00|12097.1|12096.2|12097.9|12097.3|12098.1|12097.3|12096.5|12095.8|240
1613715300000|2021-02-19 06:15:00|12098|12097.4|12099.4|12098.5|12100.1|12099.4|12097.8|12097.1|204
1613715600000|2021-02-19 06:20:00|12099.3|12098.4|12098.4|12097.8|12099.6|12098.9|12098.4|12097.6|219
1613715900000|2021-02-19 06:25:00|12098.3|12097.7|12097.3|12096.7|12098.5|12097.9|12096|12095.1|214
1613716200000|2021-02-19 06:30:00|12097.8|12096.9|12097.4|12096.5|12098.4|12097.6|12097.1|12096.2|223
1613716500000|2021-02-19 06:35:00|12097|12096.1|12096.7|12095.8|12097.7|12096.8|12096.1|12095.4|285
1613716800000|2021-02-19 06:40:00|12096.6|12095.7|12095.4|12094.5|12096.7|12095.9|12094.7|12093.8|292
1613717100000|2021-02-19 06:45:00|12095.3|12094.4|12094.9|12094|12096.3|12095.6|12094.4|12093.7|171
1613717400000|2021-02-19 06:50:00|12094.7|12094.1|12094.6|12094|12095.1|12094.5|12094.3|12093.6|185
1613717700000|2021-02-19 06:55:00|12094.5|12093.9|12095.9|12095|12096.8|12096.1|12094.5|12093.9|189
1613718000000|2021-02-19 07:00:00|12095.7|12094.8|12093.9|12093|12096.3|12095.4|12090.9|12090.3|470
1613718300000|2021-02-19 07:05:00|12093.7|12093.1|12093.2|12092.3|12095.4|12094.8|12091.8|12091|434
1613718600000|2021-02-19 07:10:00|12093.1|12092.2|12099.4|12098.5|12099.4|12098.6|12092.7|12092|406
1613718900000|2021-02-19 07:15:00|12099.1|12098.6|12106.4|12105.5|12107|12106.4|12098.6|12098|694
1613719200000|2021-02-19 07:20:00|12106.3|12105.7|12104.5|12103.6|12107.4|12106.7|12103.1|12102.4|441
1613719500000|2021-02-19 07:25:00|12104.4|12103.5|12102.5|12101.6|12104.6|12103.9|12102.2|12101.6|377
1613719800000|2021-02-19 07:30:00|12102.6|12101.7|12101.3|12100.7|12102.9|12102.3|12100.9|12100.1|423
1613720100000|2021-02-19 07:35:00|12101.4|12100.5|12102.8|12101.9|12103.3|12102.5|12099.9|12099.1|285
1613720400000|2021-02-19 07:40:00|12102.4|12101.8|12104.6|12103.7|12105.7|12104.9|12101.5|12100.9|353
1613720700000|2021-02-19 07:45:00|12104.5|12103.6|12106.5|12105.9|12108|12107.4|12104|12103.2|459
1613721000000|2021-02-19 07:50:00|12106.4|12105.8|12112.9|12112.3|12113|12112.4|12106.2|12105.5|485
1613721300000|2021-02-19 07:55:00|12112.8|12112.2|12109.9|12109.3|12114|12113.3|12109.4|12108.7|455
1613721600000|2021-02-19 08:00:00|12109.8|12109.2|12111.1|12110.5|12114.2|12113.6|12109|12108.4|638
1613721900000|2021-02-19 08:05:00|12111|12110.4|12113|12112.1|12114.9|12114|12110.3|12109.6|561
1613722200000|2021-02-19 08:10:00|12112.8|12112.2|12110.3|12109.4|12114.4|12113.6|12109.5|12108.6|577
1613722500000|2021-02-19 08:15:00|12111.2|12109.2|12110.5|12109.6|12118.3|12117.2|12110.2|12109.2|789
1613722800000|2021-02-19 08:20:00|12110.4|12109.8|12111.1|12110.5|12112.3|12111.5|12109.3|12108.7|499
1613723100000|2021-02-19 08:25:00|12111.2|12110.6|12117.5|12115.7|12117.5|12116.2|12111.2|12110.6|571
1613723400000|2021-02-19 08:30:00|12117.7|12115.8|12118.8|12118.2|12126.2|12125|12116.2|12115.3|981
1613723700000|2021-02-19 08:35:00|12118.7|12117.8|12123.8|12122.9|12125.2|12124.5|12118.3|12117.7|808
1613724000000|2021-02-19 08:40:00|12123.9|12123|12125|12124.4|12131.3|12130.5|12123.8|12122.9|897
1613724300000|2021-02-19 08:45:00|12125.4|12124.5|12127.3|12126.4|12130.2|12129.5|12125.2|12124.3|672
1613724600000|2021-02-19 08:50:00|12127.2|12126.3|12128.9|12128.3|12129.6|12128.9|12126.3|12125.7|662
1613724900000|2021-02-19 08:55:00|12129|12128.1|12133.4|12132.2|12134.2|12133.3|12127.6|12126.9|736
1613725200000|2021-02-19 09:00:00|12133.2|12132.3|12128.4|12127.8|12134.6|12133.8|12128|12127.1|714
1613725500000|2021-02-19 09:05:00|12128.3|12127.7|12128|12127.4|12131.3|12130.6|12127.9|12127.2|500
1613725800000|2021-02-19 09:10:00|12128.1|12127.5|12131.2|12130.3|12132.6|12131.9|12127.8|12127.1|539
1613726100000|2021-02-19 09:15:00|12131.3|12130.4|12133.4|12132.8|12133.9|12133.3|12129.8|12129.2|493
1613726400000|2021-02-19 09:20:00|12133.5|12132.9|12134.2|12133.3|12134.4|12133.7|12131|12130.4|453
1613726700000|2021-02-19 09:25:00|12134.1|12133.5|12135.2|12134.3|12136.5|12135.8|12132.9|12132.3|541
1613727000000|2021-02-19 09:30:00|12135.4|12134.8|12136.2|12135.6|12136.5|12135.8|12134|12133.3|650
1613727300000|2021-02-19 09:35:00|12136.1|12135.5|12140.3|12139.7|12141|12140.3|12135.8|12135.2|676
1613727600000|2021-02-19 09:40:00|12140.4|12139.5|12136.5|12135.6|12141.6|12141|12136|12135.3|566
1613727900000|2021-02-19 09:45:00|12136.6|12135.7|12134.8|12134.2|12137.6|12137|12134.3|12133.7|409
1613728200000|2021-02-19 09:50:00|12134.9|12134.3|12134.4|12133.5|12135.6|12134.9|12132.4|12131.7|590
1613728500000|2021-02-19 09:55:00|12134.1|12133.4|12134.4|12133.5|12136.5|12135.8|12131.9|12131.3|478
1613728800000|2021-02-19 10:00:00|12134.3|12133.4|12135|12134.1|12135.8|12135|12133|12132.2|528
1613729100000|2021-02-19 10:05:00|12135.2|12134.6|12134.1|12133.5|12136.5|12135.9|12131.5|12130.6|525
1613729400000|2021-02-19 10:10:00|12134.2|12133.6|12132.9|12132.3|12135.8|12135.1|12129.1|12128.2|789
1613729700000|2021-02-19 10:15:00|12133.1|12132.2|12139.7|12138.8|12139.9|12139.2|12132.8|12132.1|573
1613730000000|2021-02-19 10:20:00|12139.5|12138.9|12135.7|12134.8|12139.9|12139|12133.7|12132.8|564
1613730300000|2021-02-19 10:25:00|12135.8|12134.9|12138.1|12137.2|12138.5|12137.9|12135.1|12134.2|591
1613730600000|2021-02-19 10:30:00|12138.2|12137.3|12138.4|12137.8|12139|12138.4|12136|12135.4|561
1613730900000|2021-02-19 10:35:00|12138.5|12137.9|12139.6|12139|12140|12139.4|12137.7|12136.8|466
1613731200000|2021-02-19 10:40:00|12139.7|12139.1|12140.2|12139.3|12142.2|12141.3|12138.1|12137.4|460
1613731500000|2021-02-19 10:45:00|12139.9|12139.4|12142.8|12142.2|12143.4|12142.5|12139|12138.2|544
1613731800000|2021-02-19 10:50:00|12142.7|12142.1|12139.3|12138.4|12143.5|12142.6|12139|12138.3|522
1613732100000|2021-02-19 10:55:00|12139.1|12138.5|12143.7|12142.8|12144.3|12143.7|12138.9|12138.3|405
1613732400000|2021-02-19 11:00:00|12143.5|12142.9|12141|12140.4|12144.9|12144.2|12140.5|12139.7|428
1613732700000|2021-02-19 11:05:00|12141.1|12140.5|12142|12141.4|12142.2|12141.6|12138.5|12137.8|472
1613733000000|2021-02-19 11:10:00|12141.9|12141.3|12139.9|12139.3|12142.7|12142.1|12138.6|12138|459
1613733300000|2021-02-19 11:15:00|12139.8|12139.2|12138.9|12138|12142.3|12141.7|12138.8|12138|407
1613733600000|2021-02-19 11:20:00|12138.7|12137.8|12141.4|12140.5|12141.7|12140.9|12138.1|12137.3|438
1613733900000|2021-02-19 11:25:00|12141.5|12140.6|12139.4|12138.8|12142.7|12141.9|12139.3|12138.7|495
1613734200000|2021-02-19 11:30:00|12139.3|12138.7|12136|12135.4|12139.8|12139|12135.7|12134.9|438
1613734500000|2021-02-19 11:35:00|12136.1|12135.2|12136.1|12135.2|12137.5|12136.7|12135.7|12134.9|350
1613734800000|2021-02-19 11:40:00|12136.2|12135.3|12134.8|12134.2|12136.6|12135.8|12134.4|12133.7|392
1613735100000|2021-02-19 11:45:00|12134.9|12134.3|12134.4|12133.8|12135.2|12134.6|12133.9|12133.3|349
1613735400000|2021-02-19 11:50:00|12134.3|12133.7|12134.3|12133.7|12135.2|12134.5|12133.7|12133.1|216
1613735700000|2021-02-19 11:55:00|12134.2|12133.6|12138.4|12137.8|12139.9|12139|12134.1|12133.5|372
1613736000000|2021-02-19 12:00:00|12138.3|12137.4|12135.7|12134.8|12138.7|12138|12135.4|12134.6|456
1613736300000|2021-02-19 12:05:00|12135.5|12134.9|12136.6|12135.7|12137|12136.4|12134.5|12133.8|380
1613736600000|2021-02-19 12:10:00|12136.7|12135.8|12137|12136.4|12138.4|12137.6|12136.4|12135.7|312
1613736900000|2021-02-19 12:15:00|12137.1|12136.2|12134.7|12133.8|12137.2|12136.3|12134.4|12133.5|267
1613737200000|2021-02-19 12:20:00|12134.6|12133.7|12133.7|12133.1|12135|12134.4|12133.5|12132.9|313
1613737500000|2021-02-19 12:25:00|12133.8|12133.2|12138.3|12137.7|12138.6|12137.8|12132.5|12131.7|509
1613737800000|2021-02-19 12:30:00|12138.2|12137.6|12142|12141.4|12142.2|12141.6|12137.4|12136.7|590
1613738100000|2021-02-19 12:35:00|12141.9|12141.3|12137.6|12136.7|12142.2|12141.5|12136.6|12135.7|657
1613738400000|2021-02-19 12:40:00|12137.7|12136.8|12132.4|12131.8|12138.1|12137.2|12132.4|12131.6|573
1613738700000|2021-02-19 12:45:00|12132.5|12131.9|12133.6|12133|12135.3|12134.6|12132.5|12131.9|417
1613739000000|2021-02-19 12:50:00|12133.4|12132.8|12134.8|12134.2|12135.4|12134.8|12133.2|12132.6|366
1613739300000|2021-02-19 12:55:00|12134.7|12134.1|12136.8|12135.9|12137.7|12137.1|12133.3|12132.4|752
1613739600000|2021-02-19 13:00:00|12136.6|12136|12137|12136.4|12138.5|12137.9|12132.5|12131.8|629
1613739900000|2021-02-19 13:05:00|12136.8|12136.2|12140.1|12139.2|12141.1|12140.3|12136.6|12135.7|536
1613740200000|2021-02-19 13:10:00|12140.2|12139.3|12138.6|12138|12143.1|12142.4|12138.6|12138|662
1613740500000|2021-02-19 13:15:00|12138.9|12138.3|12134|12133.4|12140.2|12139.5|12133.9|12133.3|671
1613740800000|2021-02-19 13:20:00|12134.1|12133.5|12133.6|12132.7|12136.3|12135.7|12133.2|12132.3|572
1613741100000|2021-02-19 13:25:00|12133.5|12132.9|12129.2|12128.3|12133.6|12132.9|12128.4|12127.7|727
1613741400000|2021-02-19 13:30:00|12129.3|12128.4|12129.2|12128.3|12132.2|12131.4|12127.4|12126.8|528
1613741700000|2021-02-19 13:35:00|12128.9|12128|12126.7|12126.1|12129.9|12129|12126.5|12125.9|625
1613742000000|2021-02-19 13:40:00|12126.8|12125.9|12128.8|12127.9|12129.3|12128.6|12126.7|12125.8|603
1613742300000|2021-02-19 13:45:00|12129|12128.4|12129.7|12128.8|12132.6|12131.7|12129|12128.4|636
1613742600000|2021-02-19 13:50:00|12129.6|12128.7|12128.1|12127.2|12131.3|12130.4|12127.7|12126.8|400
1613742900000|2021-02-19 13:55:00|12128.2|12127.3|12131|12130.4|12134.2|12133.6|12128.2|12127.3|639
1613743200000|2021-02-19 14:00:00|12131.1|12130.2|12127.1|12126.2|12132.9|12132.1|12126.3|12125.7|741
1613743500000|2021-02-19 14:05:00|12127|12126.1|12127.1|12126.2|12128.4|12127.8|12123.6|12123|749
1613743800000|2021-02-19 14:10:00|12127.3|12126.4|12124.2|12123.6|12127.5|12126.8|12124.1|12123.5|549
1613744100000|2021-02-19 14:15:00|12124.1|12123.5|12124.2|12123.6|12125.9|12125.2|12122.9|12122.2|538
1613744400000|2021-02-19 14:20:00|12124.3|12123.7|12123.5|12122.9|12125.4|12124.7|12123.1|12122.5|493
1613744700000|2021-02-19 14:25:00|12123.6|12122.7|12119.6|12118.7|12124.3|12123.6|12119.1|12118.3|409
1613745000000|2021-02-19 14:30:00|12119.5|12118.6|12122.7|12122.1|12123|12122.4|12117.7|12117.1|515
1613745300000|2021-02-19 14:35:00|12122.6|12122|12119.5|12118.6|12122.9|12122|12117.8|12117|623
1613745600000|2021-02-19 14:40:00|12119.7|12118.8|12122.5|12121.6|12123|12122.3|12119.1|12118.5|533
1613745900000|2021-02-19 14:45:00|12122.6|12121.7|12124.6|12124|12125.9|12125.2|12121.8|12120.4|603
1613746200000|2021-02-19 14:50:00|12124.7|12124.1|12125.5|12124.9|12125.7|12124.9|12122.1|12121.3|539
1613746500000|2021-02-19 14:55:00|12125.7|12125.1|12126.5|12125.6|12126.8|12126|12123.9|12123.2|461
1613746800000|2021-02-19 15:00:00|12126.3|12125.7|12120.5|12119.9|12126.8|12126.1|12120.4|12119.7|715
1613747100000|2021-02-19 15:05:00|12120.4|12119.8|12120.2|12119.6|12124.6|12124|12119.3|12118.7|722
1613747400000|2021-02-19 15:10:00|12120.3|12119.7|12124.2|12123.6|12124.9|12124.2|12119.8|12119.2|740
1613747700000|2021-02-19 15:15:00|12124.3|12123.7|12127|12126.4|12130.8|12130.2|12123.9|12123|595
1613748000000|2021-02-19 15:20:00|12126.8|12126.2|12125.2|12124.3|12128.3|12127.5|12125|12124.2|529
1613748300000|2021-02-19 15:25:00|12125.3|12124.4|12131.7|12131.1|12132.3|12131.7|12123.2|12122.6|721
1613748600000|2021-02-19 15:30:00|12131.6|12131|12133.2|12132.6|12134.1|12133.3|12129|12128.3|769
1613748900000|2021-02-19 15:35:00|12133|12132.4|12129.1|12128.2|12134|12133.4|12128.2|12127.5|678
1613749200000|2021-02-19 15:40:00|12129.3|12128.4|12128.1|12127.2|12130.8|12130.2|12127.4|12126.7|521
1613749500000|2021-02-19 15:45:00|12128.2|12127.3|12132.6|12132|12133.1|12132.4|12126.9|12126.1|588
1613749800000|2021-02-19 15:50:00|12132.7|12132.1|12126.8|12126.2|12133.7|12133.1|12124.1|12123.5|756
1613750100000|2021-02-19 15:55:00|12126.9|12126.3|12128.5|12127.9|12129.1|12128.5|12125.2|12124.6|597
1613750400000|2021-02-19 16:00:00|12128.6|12128|12124.6|12124|12129.8|12129.2|12123.1|12122.5|588
1613750700000|2021-02-19 16:05:00|12124.9|12124.3|12129.5|12128.6|12131.6|12131|12124.4|12123.5|547
1613751000000|2021-02-19 16:10:00|12129.6|12128.7|12131.7|12130.8|12131.7|12130.9|12127.2|12126.5|470
1613751300000|2021-02-19 16:15:00|12131.6|12130.7|12130.4|12129.5|12131.7|12130.9|12128.4|12127.8|400
1613751600000|2021-02-19 16:20:00|12130.5|12129.6|12132.7|12131.8|12133.4|12132.8|12129.1|12128.4|488
1613751900000|2021-02-19 16:25:00|12132.8|12131.9|12135.9|12135|12136.7|12135.9|12131.5|12130.8|522
1613752200000|2021-02-19 16:30:00|12136.2|12135.3|12137.3|12136.7|12139.5|12138.8|12135.8|12135.1|560
1613752500000|2021-02-19 16:35:00|12137.2|12136.6|12138.9|12138|12140.5|12139.9|12137.2|12136.5|543
1613752800000|2021-02-19 16:40:00|12138.8|12137.9|12136.7|12135.8|12140.3|12139.6|12135.5|12134.6|500
1613753100000|2021-02-19 16:45:00|12136.6|12135.7|12136.9|12136.3|12137.1|12136.4|12135.1|12134.2|450
1613753400000|2021-02-19 16:50:00|12136.8|12136|12134.5|12133.9|12137.4|12136.7|12133.7|12133|442
1613753700000|2021-02-19 16:55:00|12134.4|12133.8|12136.4|12135.8|12136.5|12135.9|12133.9|12133.3|367
1613754000000|2021-02-19 17:00:00|12136.1|12135.5|12137.6|12137|12137.8|12137|12135.9|12135.3|312
1613754300000|2021-02-19 17:05:00|12137.7|12137.1|12134.1|12133.5|12138.1|12137.4|12133.2|12132.6|390
1613754600000|2021-02-19 17:10:00|12134.2|12133.6|12136.8|12135.9|12136.9|12136|12134.1|12133.4|323
1613754900000|2021-02-19 17:15:00|12136.7|12135.8|12133.3|12132.7|12137.6|12137|12132.4|12131.6|478
1613755200000|2021-02-19 17:20:00|12133.4|12132.5|12132.2|12131.3|12134.1|12133.5|12131.4|12130.6|400
1613755500000|2021-02-19 17:25:00|12131.5|12130.9|12130.2|12129.3|12131.9|12131.1|12130|12129.2|436
1613755800000|2021-02-19 17:30:00|12130.3|12129.4|12128.9|12128.3|12132.5|12131.9|12128.9|12128.3|351
1613756100000|2021-02-19 17:35:00|12129|12128.4|12128.1|12127.5|12130.1|12129.3|12127.6|12126.8|433
1613756400000|2021-02-19 17:40:00|12128.2|12127.6|12127.6|12126.7|12128.2|12127.6|12125.5|12124.7|390
1613756700000|2021-02-19 17:45:00|12127.5|12126.6|12125.1|12124.5|12127.6|12126.8|12124.6|12123.7|366
1613757000000|2021-02-19 17:50:00|12125.2|12124.6|12123.1|12122.5|12125.6|12124.9|12123.1|12122.4|480
1613757300000|2021-02-19 17:55:00|12123.2|12122.6|12127.3|12126.4|12127.8|12126.9|12122.5|12121.8|710
1613757600000|2021-02-19 18:00:00|12127.5|12126.6|12124.3|12123.7|12128.2|12127.3|12124|12123.3|576
1613757900000|2021-02-19 18:05:00|12124.5|12123.9|12118.4|12117.8|12124.9|12124.3|12118.4|12117.5|471
1613758200000|2021-02-19 18:10:00|12118.5|12117.9|12117.2|12116.3|12119.7|12119.1|12116.1|12115.3|617
1613758500000|2021-02-19 18:15:00|12117.1|12116.2|12115.9|12115.3|12118|12117.3|12115.9|12115.3|416
1613758800000|2021-02-19 18:20:00|12116|12115.1|12109.4|12108.8|12116|12115.4|12108.8|12108.2|578
1613759100000|2021-02-19 18:25:00|12109.3|12108.7|12110.5|12109.9|12111.5|12110.8|12109.1|12108.2|362
1613759400000|2021-02-19 18:30:00|12110.6|12110|12108.5|12107.9|12113.6|12112.8|12108.1|12107.3|443
1613759700000|2021-02-19 18:35:00|12108.4|12107.8|12110.2|12109.6|12111.4|12110.6|12108.4|12107.8|468
1613760000000|2021-02-19 18:40:00|12110.3|12109.7|12110.3|12109.7|12111.3|12110.6|12109.7|12109.1|346
1613760300000|2021-02-19 18:45:00|12110.4|12109.8|12111.3|12110.4|12112.3|12111.5|12110.1|12109.4|423
1613760600000|2021-02-19 18:50:00|12111.2|12110.3|12113.3|12112.4|12113.8|12113.1|12110.1|12109.4|377
1613760900000|2021-02-19 18:55:00|12113.1|12112.5|12111.5|12110.9|12113.4|12112.6|12111|12110.4|286
1613761200000|2021-02-19 19:00:00|12111.2|12110.6|12113.5|12112.9|12113.7|12113|12110.9|12110.3|356
1613761500000|2021-02-19 19:05:00|12113.6|12113|12112.7|12112.1|12114.4|12113.6|12112.5|12111.7|323
1613761800000|2021-02-19 19:10:00|12113|12112.4|12114.8|12114.2|12114.9|12114.2|12113|12112.3|319
1613762100000|2021-02-19 19:15:00|12114.7|12114.1|12115.1|12114.5|12115.3|12114.6|12113.1|12112.4|353
1613762400000|2021-02-19 19:20:00|12115.2|12114.6|12112.4|12111.8|12115.2|12114.6|12112.4|12111.7|385
1613762700000|2021-02-19 19:25:00|12112.5|12111.9|12113.4|12112.8|12114.1|12113.4|12112.3|12111.7|322
1613763000000|2021-02-19 19:30:00|12113.3|12112.7|12112.2|12111.6|12114|12113.3|12111.9|12111.3|289
1613763300000|2021-02-19 19:35:00|12112.3|12111.7|12112.9|12112|12112.9|12112|12111.8|12111.2|157
1613763600000|2021-02-19 19:40:00|12112.8|12112.2|12113.2|12112.6|12113.4|12112.6|12111.6|12110.9|189
1613763900000|2021-02-19 19:45:00|12113.1|12112.5|12113.7|12113.1|12115.2|12114.4|12112.8|12112|269
1613764200000|2021-02-19 19:50:00|12113.8|12113.2|12115.6|12115|12117.2|12116.5|12113.7|12113.1|324
1613764500000|2021-02-19 19:55:00|12115.7|12115.1|12115.9|12115.3|12116.8|12116|12115|12114.2|339
1613764800000|2021-02-19 20:00:00|12115.8|12115.2|12117.7|12117.1|12117.9|12117.1|12115.1|12114.5|275
1613765100000|2021-02-19 20:05:00|12117.8|12117.2|12117|12116.4|12118.2|12117.5|12116.7|12115.9|220
1613765400000|2021-02-19 20:10:00|12116.8|12116.2|12118.1|12117.5|12118.8|12118.2|12116.6|12115.9|291
1613765700000|2021-02-19 20:15:00|12118.2|12117.6|12118.6|12118|12119.2|12118.4|12116.6|12115.9|288
1613766000000|2021-02-19 20:20:00|12118.5|12117.9|12118.3|12117.4|12119|12118.3|12117.4|12116.6|245
1613766300000|2021-02-19 20:25:00|12118.2|12117.3|12119.3|12118.7|12119.6|12118.9|12118.1|12117.3|222
1613766600000|2021-02-19 20:30:00|12119.4|12118.5|12118.7|12118.1|12120|12119.4|12118.4|12117.5|221
1613766900000|2021-02-19 20:35:00|12118.8|12118.2|12118.2|12117.6|12119|12118.2|12117.6|12116.9|195
1613767200000|2021-02-19 20:40:00|12118.3|12117.4|12118.8|12117.9|12119.4|12118.7|12117.9|12117.2|224
1613767500000|2021-02-19 20:45:00|12118.7|12117.8|12119.2|12118.6|12119.5|12118.8|12118.1|12117.4|237
1613767800000|2021-02-19 20:50:00|12119.1|12118.5|12116.8|12115.9|12119.3|12118.7|12116.2|12115.4|344
1613768100000|2021-02-19 20:55:00|12116.7|12115.8|12117.3|12116.4|12117.9|12117.1|12116.1|12115.3|335
1613768400000|2021-02-19 21:00:00|12117.1|12116.5|12115.9|12115|12117.3|12116.6|12115.3|12114.4|461
1613768700000|2021-02-19 21:05:00|12115.8|12114.9|12116.3|12115.4|12116.5|12115.7|12115|12114.1|277
1613769000000|2021-02-19 21:10:00|12116|12115.1|12115|12114.1|12116|12115.2|12114.7|12113.8|164
1613769300000|2021-02-19 21:15:00|12114.9|12114|12115|12114.1|12115.2|12114.3|12114.7|12113.8|97
1613769600000|2021-02-19 21:20:00|12115.2|12114.3|12115.9|12115|12116.2|12115.3|12115.1|12114.3|137
1613769900000|2021-02-19 21:25:00|12116|12115.1|12117.8|12116.9|12118.4|12117.5|12115.8|12114.9|216
1613770200000|2021-02-19 21:30:00|12117.9|12117|12117.2|12116.3|12118.1|12117.2|12117.1|12116.2|128
1613770500000|2021-02-19 21:35:00|12117.3|12116.4|12117.9|12117|12117.9|12117|12116.2|12115.3|124
1613770800000|2021-02-19 21:40:00|12117.8|12116.9|12116.7|12115.8|12117.8|12116.9|12116.1|12115.3|135
1613771100000|2021-02-19 21:45:00|12116.5|12115.6|12117.8|12116.9|12118.6|12117.7|12116.4|12115.5|348
1613771400000|2021-02-19 21:50:00|12117.9|12117|12118.3|12117.4|12119.6|12118.7|12117.7|12116.8|354
1613771700000|2021-02-19 21:55:00|12118.4|12117.5|12118.1|12117.2|12121.3|12118.5|12117.2|12115|341
1613941200000|2021-02-21 21:00:00|12120|12113.2|12121.9|12116|12122.7|12116.4|12120|12112|32
1613941500000|2021-02-21 21:05:00|12121.4|12115.3|12122.1|12116.4|12122.1|12116.4|12121.3|12114.9|21
1613941800000|2021-02-21 21:10:00|12122|12114.9|12125.1|12119.2|12127.1|12119.6|12121.8|12114.9|17
1613942100000|2021-02-21 21:15:00|12125.3|12119.4|12122.7|12120.8|12126.2|12121.2|12122.7|12118.5|51
1613942400000|2021-02-21 21:20:00|12122.9|12121|12124|12122.1|12124|12122.1|12122.5|12120.6|32
1613942700000|2021-02-21 21:25:00|12123.6|12121.7|12123.5|12116.6|12126.8|12121.7|12122.6|12116.6|40
1613943000000|2021-02-21 21:30:00|12123.8|12116.8|12121.2|12113.9|12124.7|12116.9|12119.5|12110.8|52
1613943300000|2021-02-21 21:35:00|12119.7|12113.7|12121.1|12115.8|12121.2|12115.8|12119.7|12113.7|20
1613943600000|2021-02-21 21:40:00|12120.8|12115.1|12121.1|12115.8|12121.1|12115.8|12120.8|12115.1|19
1613943900000|2021-02-21 21:45:00||12116.1||12116.1||12116.1||12116.1|1
1613944200000|2021-02-21 21:50:00|12119.3|12117.4|12119.3|12117.4|12119.3|12117.4|12119.3|12117.4|1
1613944500000|2021-02-21 21:55:00|12120.7|12114.8|12127|12115.2|12127|12118.2|12117.6|12110.4|45
1613944800000|2021-02-21 22:00:00|12124.2|12114.7|12125.6|12123.7|12128.7|12123.7|12117.2|12110.1|54
1613945100000|2021-02-21 22:05:00|12125.3|12123.4|12124.6|12119.8|12133.8|12123.4|12124.5|12115.4|100
1613945400000|2021-02-21 22:10:00|12124.7|12119.6|12126.2|12120.9|12134.6|12123.2|12124.5|12116.8|133
1613945700000|2021-02-21 22:15:00|12126.5|12120.7|12124.9|12119.5|12127.8|12122.6|12124.4|12116.2|54
1613946000000|2021-02-21 22:20:00|12124.5|12120.1|12123.2|12121.3|12125|12121.3|12123.2|12119.5|19
1613946300000|2021-02-21 22:25:00|12124.5|12120.1|12123.3|12121.4|12124.5|12121.4|12123.3|12120.1|2
1613946600000|2021-02-21 22:30:00|12123.2|12121.3|12123.8|12121.9|12125.9|12122|12123.2|12118.7|30
1613946900000|2021-02-21 22:35:00|12123.9|12122|12123.3|12121.4|12125.6|12122|12122.2|12118|77
1613947200000|2021-02-21 22:40:00|12123.2|12121.3|12123.8|12121.9|12125.8|12121.9|12122.9|12119|19
1613947500000|2021-02-21 22:45:00|12125.1|12120.4|12123.8|12120.9|12125.2|12122.3|12123|12118.9|109
1613947800000|2021-02-21 22:50:00|12123.7|12120.6|12121.8|12120.5|12125.4|12121.5|12121.2|12116.5|180
1613948100000|2021-02-21 22:55:00|12121.9|12119.7|12126.3|12120.3|12127.8|12121.8|12121.8|12117.5|186
1613948400000|2021-02-21 23:00:00|12126.4|12120.4|12124.7|12123.5|12128.5|12123.5|12121.8|12120.1|593
1613948700000|2021-02-21 23:05:00|12124.5|12123.3|12124.8|12123.9|12125.7|12124.7|12123.6|12122.5|448
1613949000000|2021-02-21 23:10:00|12124.7|12123.8|12122|12121.1|12124.8|12123.9|12121.8|12120.8|234
1613949300000|2021-02-21 23:15:00|12122.1|12121|12119|12118.1|12122.1|12121.2|12116.5|12115.6|366
1613949600000|2021-02-21 23:20:00|12118.8|12117.9|12118.8|12117.9|12119.3|12118.4|12117.6|12116.7|197
1613949900000|2021-02-21 23:25:00|12118.9|12118|12117.2|12116.3|12119.3|12118.4|12116.5|12115.6|196
1613950200000|2021-02-21 23:30:00|12117.5|12116.6|12120.5|12119.6|12120.8|12119.9|12115.4|12114.5|339
1613950500000|2021-02-21 23:35:00|12120.4|12119.5|12124.2|12123.3|12124.3|12123.4|12119.6|12118.7|323
1613950800000|2021-02-21 23:40:00|12124.1|12123.2|12123.7|12122.8|12124.6|12123.7|12122.6|12121.7|291
1613951100000|2021-02-21 23:45:00|12124|12123.1|12126.2|12125.3|12129.8|12128.9|12124|12123.1|515
1613951400000|2021-02-21 23:50:00|12126.1|12125.2|12126.4|12125.5|12126.8|12125.9|12124.8|12123.9|329
1613951700000|2021-02-21 23:55:00|12126.5|12125.6|12125.2|12124.3|12127|12126.1|12125|12124.1|290
1613952000000|2021-02-22 00:00:00|12125.3|12124.4|12122.4|12121.5|12125.6|12124.7|12121.1|12120.2|444
1613952300000|2021-02-22 00:05:00|12122.5|12121.6|12123.5|12122.6|12124.5|12123.6|12122.1|12121.2|358
1613952600000|2021-02-22 00:10:00|12123.6|12122.7|12126.2|12125.3|12126.4|12125.5|12123.4|12122.5|234
1613952900000|2021-02-22 00:15:00|12126.1|12125.2|12125.1|12124.2|12126.6|12125.8|12123.6|12122.7|257
1613953200000|2021-02-22 00:20:00|12125|12124.1|12125.3|12124.4|12126.1|12125.2|12124.6|12123.7|212
1613953500000|2021-02-22 00:25:00|12125.4|12124.5|12124.5|12123.6|12125.4|12124.5|12123.7|12122.9|177
1613953800000|2021-02-22 00:30:00|12124.6|12123.7|12129.3|12128.4|12131.7|12130.8|12124.5|12123.6|415
1613954100000|2021-02-22 00:35:00|12129.4|12128.5|12129.1|12128.2|12129.7|12128.8|12128|12127.1|234
1613954400000|2021-02-22 00:40:00|12129|12128.1|12128|12127.1|12129.1|12128.2|12127.5|12126.6|141
1613954700000|2021-02-22 00:45:00|12127.9|12127|12125.2|12124.3|12128.1|12127.3|12124.5|12123.6|252
1613955000000|2021-02-22 00:50:00|12125.3|12124.4|12124.6|12123.7|12125.6|12124.8|12123.5|12122.6|270
1613955300000|2021-02-22 00:55:00|12124.4|12123.5|12124.1|12123.2|12126.8|12125.9|12123.6|12122.7|306
1613955600000|2021-02-22 01:00:00|12124|12123.1|12127|12126.1|12128.3|12127.4|12124|12123.1|469
1613955900000|2021-02-22 01:05:00|12127.1|12126.2|12126.3|12125.4|12127.6|12126.7|12126|12125.1|321
1613956200000|2021-02-22 01:10:00|12126.4|12125.5|12128.5|12127.6|12128.8|12127.9|12126|12125.1|283
1613956500000|2021-02-22 01:15:00|12128.4|12127.5|12134.6|12133.7|12135.2|12134.3|12128|12127.2|469
1613956800000|2021-02-22 01:20:00|12134.7|12133.8|12134.4|12133.5|12136.1|12135.3|12132.1|12131.2|506
1613957100000|2021-02-22 01:25:00|12134.5|12133.6|12134.5|12133.6|12134.7|12133.8|12132.4|12131.5|395
1613957400000|2021-02-22 01:30:00|12134.4|12133.5|12130.8|12129.9|12134.4|12133.5|12130.5|12129.7|348
1613957700000|2021-02-22 01:35:00|12130.9|12130|12130.6|12129.7|12132.3|12131.4|12130.3|12129.5|304
1613958000000|2021-02-22 01:40:00|12130.5|12129.6|12131.1|12130.2|12132.3|12131.4|12129.9|12129.2|353
1613958300000|2021-02-22 01:45:00|12130.9|12130.3|12130.1|12129.2|12131.9|12131|12130.1|12129.2|362
1613958600000|2021-02-22 01:50:00|12130|12129.1|12129|12128.1|12130.8|12130|12129|12128.1|363
1613958900000|2021-02-22 01:55:00|12128.9|12128|12127.1|12126.2|12129|12128.1|12126.8|12126.1|378
1613959200000|2021-02-22 02:00:00|12126.8|12125.9|12128.4|12127.5|12129.8|12128.9|12126.6|12125.7|299
1613959500000|2021-02-22 02:05:00|12128.5|12127.6|12123.1|12122.2|12128.6|12127.8|12122.3|12121.5|382
1613959800000|2021-02-22 02:10:00|12123.2|12122.6|12122.8|12121.9|12124|12123.1|12121.2|12120.3|403
1613960100000|2021-02-22 02:15:00|12122.7|12121.8|12120.1|12119.2|12123|12122.1|12117.6|12116.7|415
1613960400000|2021-02-22 02:20:00|12120|12119.1|12121.4|12120.5|12123.6|12122.7|12119.9|12119|393
1613960700000|2021-02-22 02:25:00|12121.1|12120.2|12119.9|12119|12121.6|12120.7|12119.2|12118.3|344
1613961000000|2021-02-22 02:30:00|12120|12119.1|12119.3|12118.4|12120.7|12119.8|12118|12117.1|515
1613961300000|2021-02-22 02:35:00|12119.4|12118.5|12119.2|12118.3|12120.6|12119.7|12118.9|12118|338
1613961600000|2021-02-22 02:40:00|12119.1|12118.2|12117.8|12116.9|12120.1|12119.3|12117.1|12116.2|359
1613961900000|2021-02-22 02:45:00|12117.7|12116.8|12117|12116.1|12118|12117.1|12113|12112.1|558
1613962200000|2021-02-22 02:50:00|12116.9|12116|12118.7|12117.8|12118.8|12117.9|12116.1|12115.2|448
1613962500000|2021-02-22 02:55:00|12118.6|12117.7|12120.6|12119.7|12121.4|12120.5|12117.7|12116.9|444
1613962800000|2021-02-22 03:00:00|12120.5|12119.6|12120.4|12119.5|12120.8|12119.9|12119.7|12118.8|322
1613963100000|2021-02-22 03:05:00|12120.5|12119.6|12117.1|12116.2|12120.8|12120.2|12117|12116.1|346
1613963400000|2021-02-22 03:10:00|12117.3|12116.7|12119.5|12118.6|12120.2|12119.3|12117.1|12116.2|338
1613963700000|2021-02-22 03:15:00|12119.6|12118.7|12120|12119.1|12120.9|12120.1|12119.2|12118.3|288
1613964000000|2021-02-22 03:20:00|12120.1|12119.2|12118.6|12117.7|12120.1|12119.4|12117.8|12117|344
1613964300000|2021-02-22 03:25:00|12118.7|12117.8|12118.4|12117.5|12119.3|12118.6|12118.1|12117.2|264
1613964600000|2021-02-22 03:30:00|12118.3|12117.4|12116.6|12115.7|12118.5|12117.7|12116.4|12115.6|342
1613964900000|2021-02-22 03:35:00|12116.4|12115.8|12118.6|12117.7|12118.6|12117.8|12116.4|12115.7|219
1613965200000|2021-02-22 03:40:00|12118.5|12117.6|12119.4|12118.5|12120.2|12119.3|12118|12117.1|241
1613965500000|2021-02-22 03:45:00|12119.5|12118.6|12119.7|12118.8|12120.7|12119.8|12119.2|12118.4|213
1613965800000|2021-02-22 03:50:00|12119.6|12118.7|12118.8|12117.9|12120.2|12119.4|12118.6|12117.8|174
1613966100000|2021-02-22 03:55:00|12118.7|12117.8|12120.2|12119.3|12121.3|12120.4|12118.4|12117.6|312
1613966400000|2021-02-22 04:00:00|12120.1|12119.2|12122|12121.4|12122.4|12121.5|12120.1|12119.2|258
1613966700000|2021-02-22 04:05:00|12122.2|12121.3|12121.8|12121.2|12122.3|12121.7|12121.5|12120.6|195
1613967000000|2021-02-22 04:10:00|12121.6|12121|12122.1|12121.2|12122.2|12121.5|12121.6|12120.7|132
1613967300000|2021-02-22 04:15:00|12122|12121.4|12123.2|12122.3|12123.8|12122.9|12121.9|12121.1|134
1613967600000|2021-02-22 04:20:00|12123.3|12122.4|12122.6|12121.7|12123.8|12123|12122.6|12121.7|150
1613967900000|2021-02-22 04:25:00|12122.7|12121.8|12123.6|12122.7|12123.8|12122.9|12121.7|12120.8|250
1613968200000|2021-02-22 04:30:00|12123.2|12122.6|12123.5|12122.9|12124.2|12123.3|12122.8|12121.9|198
1613968500000|2021-02-22 04:35:00|12123.6|12122.7|12123.7|12122.8|12124.3|12123.4|12122.8|12121.9|209
1613968800000|2021-02-22 04:40:00|12123.3|12122.7|12123.5|12122.9|12124.3|12123.5|12123|12122.1|208
1613969100000|2021-02-22 04:45:00|12123.4|12122.8|12121.3|12120.4|12124.1|12123.2|12121|12120.3|268
1613969400000|2021-02-22 04:50:00|12121.1|12120.5|12120.5|12119.9|12121.8|12121.1|12119.8|12119|253
1613969700000|2021-02-22 04:55:00|12120.7|12119.8|12121.1|12120.2|12121.7|12121|12120.4|12119.6|196
1613970000000|2021-02-22 05:00:00|12120.9|12120.3|12121.7|12120.8|12122.1|12121.2|12120.4|12119.6|262
1613970300000|2021-02-22 05:05:00|12121.8|12120.9|12119.6|12118.7|12122.1|12121.2|12119.2|12118.5|193
1613970600000|2021-02-22 05:10:00|12119.7|12118.8|12120.7|12119.8|12121.3|12120.5|12119.5|12118.7|211
1613970900000|2021-02-22 05:15:00|12120.6|12120|12119.9|12119.3|12120.9|12120|12119.6|12118.7|180
1613971200000|2021-02-22 05:20:00|12119.8|12119.2|12121.9|12121|12122.1|12121.3|12118.9|12118.1|220
1613971500000|2021-02-22 05:25:00|12121.8|12120.9|12122.7|12121.8|12122.8|12122|12120.9|12120.2|282
1613971800000|2021-02-22 05:30:00|12122.9|12122|12123.1|12122.2|12123.6|12122.8|12121.9|12121.1|337
1613972100000|2021-02-22 05:35:00|12123.2|12122.3|12122.1|12121.2|12123.6|12122.8|12121.4|12120.7|239
1613972400000|2021-02-22 05:40:00|12122.2|12121.3|12121.3|12120.4|12122.4|12121.6|12121|12120.1|251
1613972700000|2021-02-22 05:45:00|12121.4|12120.5|12121.7|12120.8|12122.2|12121.4|12120.7|12119.9|298
1613973000000|2021-02-22 05:50:00|12121.6|12120.7|12120.8|12119.9|12121.8|12120.9|12120.6|12119.8|257
1613973300000|2021-02-22 05:55:00|12120.7|12120.1|12120.8|12119.9|12121.2|12120.5|12120.4|12119.7|200
1613973600000|2021-02-22 06:00:00|12120.9|12120|12122.1|12121.2|12122.2|12121.3|12119.7|12119|304
1613973900000|2021-02-22 06:05:00|12122|12121.1|12121.6|12120.7|12122.1|12121.2|12120.6|12119.7|251
1613974200000|2021-02-22 06:10:00|12121.7|12120.8|12122|12121.1|12122.4|12121.7|12121.4|12120.7|285
1613974500000|2021-02-22 06:15:00|12122.1|12121.2|12123.2|12122.3|12123.6|12122.9|12121.4|12120.8|235
1613974800000|2021-02-22 06:20:00|12122.9|12122.4|12122.5|12121.9|12123.4|12122.6|12121.8|12121|221
1613975100000|2021-02-22 06:25:00|12122.4|12121.8|12123.4|12122.8|12124.3|12123.5|12122.4|12121.6|258
1613975400000|2021-02-22 06:30:00|12123.5|12122.9|12123.8|12122.9|12124.9|12124|12123.1|12122.3|248
1613975700000|2021-02-22 06:35:00|12123.7|12122.8|12122.1|12121.2|12124.7|12123.8|12121.7|12120.8|372
1613976000000|2021-02-22 06:40:00|12122|12121.1|12120.4|12119.5|12122.3|12121.6|12119.8|12119.1|365
1613976300000|2021-02-22 06:45:00|12120.3|12119.7|12120.6|12119.7|12120.9|12120.1|12119.9|12119.1|192
1613976600000|2021-02-22 06:50:00|12120.5|12119.6|12120.1|12119.2|12120.7|12119.9|12119.1|12118.4|253
1613976900000|2021-02-22 06:55:00|12119.8|12119.4|12119.9|12119|12120.4|12119.5|12119.4|12118.7|163
1613977200000|2021-02-22 07:00:00|12119.7|12119.1|12116.2|12115.3|12119.7|12119.1|12115.4|12114.7|557
1613977500000|2021-02-22 07:05:00|12116.3|12115.4|12112.8|12111.9|12117.2|12116.4|12112.4|12111.7|745
1613977800000|2021-02-22 07:10:00|12112.9|12112|12113.3|12112.4|12115.1|12114.3|12111.8|12111.1|683
1613978100000|2021-02-22 07:15:00|12113.2|12112.3|12110.1|12109.2|12113.3|12112.4|12108.8|12108.1|547
1613978400000|2021-02-22 07:20:00|12110|12109.1|12106.9|12106|12110|12109.2|12105.7|12104.8|707
1613978700000|2021-02-22 07:25:00|12107.1|12106.2|12108.6|12107.7|12109.1|12108.4|12105.9|12105.2|664
1613979000000|2021-02-22 07:30:00|12108.5|12107.9|12109.5|12108.6|12109.6|12109|12106.3|12105.7|648
1613979300000|2021-02-22 07:35:00|12109.4|12108.5|12110|12109.4|12111.2|12110.5|12108.8|12107.9|511
1613979600000|2021-02-22 07:40:00|12109.9|12109.3|12110.3|12109.7|12112.4|12111.6|12108.3|12107.7|446
1613979900000|2021-02-22 07:45:00|12110.4|12109.5|12107.8|12106.9|12110.4|12109.6|12105.7|12104.9|659
1613980200000|2021-02-22 07:50:00|12108.2|12107.3|12110.5|12109.9|12110.7|12109.9|12106.1|12105.3|583
1613980500000|2021-02-22 07:55:00|12110.6|12109.6|12110.2|12109.3|12111.8|12111.1|12108|12107.3|632
1613980800000|2021-02-22 08:00:00|12109.8|12108.9|12117.1|12116.5|12118.2|12117.3|12109.4|12108.5|667
1613981100000|2021-02-22 08:05:00|12117.3|12116.4|12123.2|12122.3|12124.1|12123.4|12115.7|12114.8|668
1613981400000|2021-02-22 08:10:00|12123|12122.4|12120.1|12119.5|12123.6|12122.9|12118|12117.2|732
1613981700000|2021-02-22 08:15:00|12120.5|12119.6|12112|12111.1|12120.5|12119.6|12111.9|12111|815
1613982000000|2021-02-22 08:20:00|12111.9|12111|12107.6|12106.7|12113|12112.3|12107.4|12106.6|810
1613982300000|2021-02-22 08:25:00|12107.4|12106.8|12101.7|12100.8|12108.3|12107.5|12101.2|12100.6|907
1613982600000|2021-02-22 08:30:00|12101.6|12100.7|12094.2|12093.3|12101.6|12100.7|12092.6|12092|961
1613982900000|2021-02-22 08:35:00|12094.4|12093.5|12096|12095.1|12097.3|12096.4|12092.9|12092.3|728
1613983200000|2021-02-22 08:40:00|12095.9|12095|12093.2|12092.6|12096.9|12096.1|12092.6|12092|745
1613983500000|2021-02-22 08:45:00|12093.3|12092.7|12096.6|12096|12097.7|12097|12091.5|12090.9|712
1613983800000|2021-02-22 08:50:00|12096.5|12095.9|12099.1|12098.5|12099.5|12098.6|12094.7|12093.8|716
1613984100000|2021-02-22 08:55:00|12099.2|12098.6|12101.4|12099.5|12102.7|12101.8|12098.8|12098.2|680
1613984400000|2021-02-22 09:00:00|12101.3|12099.7|12099.6|12098.7|12104.9|12104|12098.7|12097.9|830
1613984700000|2021-02-22 09:05:00|12099.7|12098.8|12102.3|12101.7|12106.2|12105.5|12098|12097.3|875
1613985000000|2021-02-22 09:10:00|12102.4|12101.5|12105.7|12105.1|12106.8|12105.9|12102.4|12101.5|718
1613985300000|2021-02-22 09:15:00|12105.9|12105|12107.8|12107.2|12110.2|12109.3|12102|12101.3|656
1613985600000|2021-02-22 09:20:00|12108.2|12107.3|12110.9|12110|12113.1|12112.2|12108.1|12107.2|647
1613985900000|2021-02-22 09:25:00|12111.1|12110.2|12108.1|12107.2|12113.9|12113.1|12107.4|12106.6|580
1613986200000|2021-02-22 09:30:00|12108|12107.1|12113.8|12112.9|12114.7|12113.8|12107.6|12106.7|717
1613986500000|2021-02-22 09:35:00|12113.9|12113|12116.9|12116|12117.5|12116.8|12113.1|12112.5|754
1613986800000|2021-02-22 09:40:00|12116.7|12116.1|12111|12110.4|12117.3|12116.7|12109.6|12108.9|637
1613987100000|2021-02-22 09:45:00|12111.1|12110.5|12109.3|12108.4|12112.7|12111.8|12109.1|12108|592
1613987400000|2021-02-22 09:50:00|12109.1|12108.5|12105.6|12104.7|12109.6|12108.8|12104.6|12103.8|615
1613987700000|2021-02-22 09:55:00|12105.7|12104.8|12108.5|12107.9|12109.4|12108.5|12103.5|12102.8|681
1613988000000|2021-02-22 10:00:00|12108.4|12107.8|12115.4|12114.5|12115.4|12114.5|12108.2|12107.6|638
1613988300000|2021-02-22 10:05:00|12115.3|12114.4|12113.6|12113|12115.5|12114.8|12111.9|12111.3|445
1613988600000|2021-02-22 10:10:00|12113.4|12112.5|12116.7|12116.1|12117.4|12116.7|12113.4|12112.5|391
1613988900000|2021-02-22 10:15:00|12116.8|12115.9|12117.5|12116.9|12117.9|12117.1|12115.9|12115|318
1613989200000|2021-02-22 10:20:00|12117.4|12116.8|12118.8|12117.9|12119.4|12118.8|12116.2|12115.5|409
1613989500000|2021-02-22 10:25:00|12118.6|12118|12119|12118.1|12121.6|12120.9|12118.1|12117.5|441
1613989800000|2021-02-22 10:30:00|12118.7|12117.9|12124.8|12124.2|12125|12124.3|12118.2|12117.4|428
1613990100000|2021-02-22 10:35:00|12124.9|12124.3|12128.5|12127.9|12128.7|12128|12124.2|12123.4|710
1613990400000|2021-02-22 10:40:00|12128.6|12128|12133.2|12132.3|12135.6|12134.7|12127.9|12127|656
1613990700000|2021-02-22 10:45:00|12133.1|12132.2|12131.6|12131|12133.2|12132.4|12130.8|12130.1|454
1613991000000|2021-02-22 10:50:00|12131.5|12130.9|12128.2|12127.6|12131.5|12130.9|12128.1|12127.5|623
1613991300000|2021-02-22 10:55:00|12128.4|12127.8|12129.5|12128.9|12130.7|12130.1|12128.4|12127.7|494
1613991600000|2021-02-22 11:00:00|12129.6|12129|12128.9|12128.3|12130.2|12129.5|12126.9|12126.2|442
1613991900000|2021-02-22 11:05:00|12129|12128.1|12128.3|12127.4|12130.3|12129.5|12126.4|12125.8|400
1613992200000|2021-02-22 11:10:00|12128.2|12127.6|12132.6|12132|12133.2|12132.4|12127.2|12126.6|453
1613992500000|2021-02-22 11:15:00|12132.7|12132.1|12129.8|12129.2|12132.7|12132.1|12129.6|12129|428
1613992800000|2021-02-22 11:20:00|12129.9|12129|12133.4|12132.5|12133.6|12132.9|12128.2|12127.6|480
1613993100000|2021-02-22 11:25:00|12133.5|12132.6|12137.9|12137.3|12144.8|12143.9|12133.5|12132.6|791
1613993400000|2021-02-22 11:30:00|12137.8|12137.2|12139.6|12138.7|12139.7|12138.8|12136.2|12135.4|567
1613993700000|2021-02-22 11:35:00|12139.5|12138.9|12140.2|12139.6|12140.2|12139.6|12136.9|12136.3|491
1613994000000|2021-02-22 11:40:00|12140.3|12139.7|12140.9|12140.3|12143.7|12142.8|12138.8|12138.1|553
1613994300000|2021-02-22 11:45:00|12140.8|12140.2|12141.1|12140.5|12144.1|12143.3|12139.5|12138.8|497
1613994600000|2021-02-22 11:50:00|12140.9|12140.3|12136.8|12136.2|12141.5|12140.8|12136.6|12135.8|401
1613994900000|2021-02-22 11:55:00|12136.7|12136.1|12137|12136.4|12138.2|12137.4|12134.9|12134.3|560
1613995200000|2021-02-22 12:00:00|12136.9|12136.3|12136.8|12136.2|12139|12138.2|12135.2|12134.6|724
1613995500000|2021-02-22 12:05:00|12136.6|12136|12135.6|12134.7|12138.3|12137.7|12134.2|12133.5|494
1613995800000|2021-02-22 12:10:00|12135.7|12134.8|12137.4|12136.8|12137.8|12137|12135.3|12134.5|421
1613996100000|2021-02-22 12:15:00|12137.5|12136.9|12139.7|12138.8|12140.3|12139.5|12136.6|12135.8|415
1613996400000|2021-02-22 12:20:00|12139.8|12138.9|12138.8|12137.9|12141.2|12140.4|12138.1|12137.4|430
1613996700000|2021-02-22 12:25:00|12138.9|12138|12136.6|12135.7|12139.1|12138.3|12134.4|12133.7|442
1613997000000|2021-02-22 12:30:00|12136.5|12135.6|12138.4|12137.8|12138.9|12138.2|12135.7|12135|460
1613997300000|2021-02-22 12:35:00|12138.5|12137.9|12136.1|12135.5|12139.2|12138.4|12135.8|12134.9|404
1613997600000|2021-02-22 12:40:00|12136|12135.4|12132.7|12132.1|12136|12135.4|12131.9|12131|586
1613997900000|2021-02-22 12:45:00|12132.9|12132|12133.5|12132.9|12134.4|12133.7|12132.1|12131.5|460
1613998200000|2021-02-22 12:50:00|12133.7|12132.8|12137.2|12136.3|12138.6|12137.7|12133|12132.1|474
1613998500000|2021-02-22 12:55:00|12137|12136.4|12136.8|12135.9|12138.4|12137.8|12135.8|12135.2|573
1613998800000|2021-02-22 13:00:00|12136.7|12136.1|12139.6|12138.7|12139.8|12139.2|12134.5|12133.8|682
1613999100000|2021-02-22 13:05:00|12139.3|12138.8|12136.1|12135.5|12139.6|12139|12136.1|12135.5|553
1613999400000|2021-02-22 13:10:00|12136.2|12135.6|12133.2|12132.6|12136.2|12135.6|12129.8|12129|711
1613999700000|2021-02-22 13:15:00|12133.1|12132.5|12134.1|12133.5|12135.9|12135.3|12132.1|12131.3|664
1614000000000|2021-02-22 13:20:00|12133.9|12133.3|12136.4|12135.8|12136.6|12136|12132.6|12131.9|647
1614000300000|2021-02-22 13:25:00|12136.5|12135.9|12133|12132.1|12136.9|12136.1|12130.9|12130.2|605
1614000600000|2021-02-22 13:30:00|12132.9|12132|12139.6|12138.7|12140|12139.1|12132.4|12131.5|713
1614000900000|2021-02-22 13:35:00|12139.9|12139|12142.4|12141.5|12148.4|12147.5|12139.4|12138.6|945
1614001200000|2021-02-22 13:40:00|12142.3|12141.4|12148.9|12148.3|12149.4|12148.7|12142.3|12141.4|812
1614001500000|2021-02-22 13:45:00|12149|12148.4|12154|12153.4|12154.4|12153.6|12147.7|12147|761
1614001800000|2021-02-22 13:50:00|12154.2|12153.6|12149.5|12148.9|12154.7|12154|12147.1|12146.3|726
1614002100000|2021-02-22 13:55:00|12149.6|12149|12147.8|12146.9|12151.8|12151.1|12146.2|12145.4|710
1614002400000|2021-02-22 14:00:00|12147.7|12147.1|12141.9|12141|12149.9|12149.1|12141.7|12141|787
1614002700000|2021-02-22 14:05:00|12142|12141.3|12142.8|12142.2|12144.1|12143.3|12141.1|12140.5|631
1614003000000|2021-02-22 14:10:00|12143|12142.1|12142.8|12142.2|12147|12146.2|12142.4|12141.8|692
1614003300000|2021-02-22 14:15:00|12142.9|12142.3|12139.8|12138.9|12145.7|12145.1|12137.7|12136.9|857
1614003600000|2021-02-22 14:20:00|12139.7|12138.8|12144.4|12143.8|12144.7|12144|12138.2|12137.3|680
1614003900000|2021-02-22 14:25:00|12144.5|12143.9|12145.4|12144.8|12146.5|12145.8|12143.6|12143|427
1614004200000|2021-02-22 14:30:00|12145.6|12144.7|12134.9|12134|12146.5|12145.8|12134.8|12133.9|746
1614004500000|2021-02-22 14:35:00|12135.3|12134.4|12138.6|12138|12145.6|12144.7|12129.7|12128.8|844
1614004800000|2021-02-22 14:40:00|12138.8|12138.2|12142.8|12141.9|12144.6|12143.9|12135.8|12135|752
1614005100000|2021-02-22 14:45:00|12142.9|12142|12145.1|12144.2|12146.1|12145.2|12138.9|12138.2|763
1614005400000|2021-02-22 14:50:00|12145.2|12144.6|12146.3|12145.7|12146.4|12145.7|12141.6|12140.7|820
1614005700000|2021-02-22 14:55:00|12146.9|12146.3|12146.5|12145.6|12147.8|12147.2|12144.1|12143.5|799
1614006000000|2021-02-22 15:00:00|12146.2|12145.7|12149.7|12148.8|12152.6|12151.8|12144.7|12144|906
1614006300000|2021-02-22 15:05:00|12149.8|12148.9|12146.1|12145.2|12150.2|12149.5|12145.8|12145.1|955
1614006600000|2021-02-22 15:10:00|12146.2|12145.3|12152.9|12152.3|12154.7|12154|12143.4|12142.7|1007
1614006900000|2021-02-22 15:15:00|12152.7|12152.1|12146.4|12145.5|12153|12152.1|12145.9|12145|1063
1614007200000|2021-02-22 15:20:00|12146.2|12145.6|12146.2|12145.3|12148.9|12148.3|12143.3|12142.6|933
1614007500000|2021-02-22 15:25:00|12146.1|12145.2|12149.1|12148.2|12149.8|12149|12145.8|12145.1|833
1614007800000|2021-02-22 15:30:00|12149.2|12148.5|12145.8|12145.2|12149.6|12148.9|12145|12144.4|848
1614008100000|2021-02-22 15:35:00|12145.7|12145.1|12146.3|12145.7|12149.1|12148.3|12144.8|12144|764
1614008400000|2021-02-22 15:40:00|12146.4|12145.5|12148.4|12147.8|12148.6|12148|12143.8|12143.1|856
1614008700000|2021-02-22 15:45:00|12148.5|12147.9|12148.3|12147.7|12149.1|12148.5|12144.1|12143.4|806
1614009000000|2021-02-22 15:50:00|12148.2|12147.6|12139.7|12138.8|12148.2|12147.6|12139.3|12138.6|833
1614009300000|2021-02-22 15:55:00|12139.5|12138.9|12139.2|12138.6|12141.3|12140.6|12134.1|12133.5|983
1614009600000|2021-02-22 16:00:00|12139.3|12138.7|12142.2|12141.6|12142.9|12142.3|12135.7|12135|910
1614009900000|2021-02-22 16:05:00|12142.1|12141.5|12144.3|12143.7|12145.6|12144.8|12140.9|12140.2|647
1614010200000|2021-02-22 16:10:00|12144.7|12143.8|12146.3|12145.7|12147|12146.3|12143.3|12142.6|556
1614010500000|2021-02-22 16:15:00|12146.4|12145.8|12145.1|12144.5|12146.7|12146|12141.7|12140.8|566
1614010800000|2021-02-22 16:20:00|12145.2|12144.6|12146.6|12145.7|12146.8|12146.1|12143.8|12143.2|481
1614011100000|2021-02-22 16:25:00|12146.7|12145.8|12149.3|12148.4|12150.9|12150.2|12146.3|12145.6|605
1614011400000|2021-02-22 16:30:00|12149.2|12148.3|12147.5|12146.9|12149.9|12149.1|12145.4|12144.7|612
1614011700000|2021-02-22 16:35:00|12147.9|12147.3|12148.2|12147.3|12148.5|12147.8|12145.6|12145|568
1614012000000|2021-02-22 16:40:00|12148.1|12147.2|12150.6|12149.7|12151|12150.4|12147.8|12147.1|463
1614012300000|2021-02-22 16:45:00|12150.7|12149.8|12152.3|12151.4|12154.3|12153.6|12150.5|12149.7|652
1614012600000|2021-02-22 16:50:00|12152.2|12151.3|12150.2|12149.6|12152.8|12152|12149.6|12148.9|461
1614012900000|2021-02-22 16:55:00|12150.1|12149.3|12155.4|12154.5|12157|12156.1|12150|12149.2|504
1614013200000|2021-02-22 17:00:00|12155.2|12154.3|12154.4|12153.8|12156.8|12156.1|12153.6|12152.8|612
1614013500000|2021-02-22 17:05:00|12154.3|12153.7|12159.9|12159.3|12160.4|12159.7|12154|12153.4|463
1614013800000|2021-02-22 17:10:00|12160.3|12159.7|12158.1|12157.2|12161.5|12160.6|12156.7|12156|599
1614014100000|2021-02-22 17:15:00|12158.2|12157.5|12158.7|12158.1|12159.8|12159.2|12157.6|12157|448
1614014400000|2021-02-22 17:20:00|12158.8|12158.2|12162.9|12162.3|12163.2|12162.6|12158.8|12158.2|492
1614014700000|2021-02-22 17:25:00|12162.8|12162.2|12163.6|12163|12164.2|12163.4|12162.2|12161.6|359
1614015000000|2021-02-22 17:30:00|12163.7|12163.1|12164.8|12163.9|12165.4|12164.8|12163.6|12162.9|325
1614015300000|2021-02-22 17:35:00|12164.9|12164|12166.2|12165.6|12167.8|12166.9|12164.8|12163.9|416
1614015600000|2021-02-22 17:40:00|12166.1|12165.5|12165.8|12165.2|12167|12166.3|12164.7|12164.1|391
1614015900000|2021-02-22 17:45:00|12165.7|12165.1|12166.5|12165.9|12168.2|12167.4|12165.4|12164.6|453
1614016200000|2021-02-22 17:50:00|12166.6|12166|12167.6|12167|12168.2|12167.4|12166|12165.3|289
1614016500000|2021-02-22 17:55:00|12167.7|12166.8|12165.6|12165|12167.8|12167.2|12165.2|12164.5|395
1614016800000|2021-02-22 18:00:00|12165.8|12165.2|12164.3|12163.4|12166|12165.3|12163.8|12163.2|333
1614017100000|2021-02-22 18:05:00|12164.5|12163.9|12165.3|12164.7|12165.6|12164.9|12163.8|12163.1|340
1614017400000|2021-02-22 18:10:00|12165.2|12164.6|12165|12164.4|12165.7|12165.1|12164.1|12163.5|276
1614017700000|2021-02-22 18:15:00|12165.1|12164.5|12164.9|12164.3|12167|12166.4|12164.9|12164.2|338
1614018000000|2021-02-22 18:20:00|12165|12164.1|12165.7|12165.1|12166.7|12166|12164.7|12164.1|319
1614018300000|2021-02-22 18:25:00|12165.5|12164.9|12164.2|12163.6|12165.7|12165|12163.6|12163|190
1614018600000|2021-02-22 18:30:00|12164.1|12163.5|12167.8|12167.2|12168.1|12167.3|12164.1|12163.3|373
1614018900000|2021-02-22 18:35:00|12168|12167.4|12167.3|12166.7|12168.2|12167.6|12166.6|12166|282
1614019200000|2021-02-22 18:40:00|12167.4|12166.8|12169|12168.4|12169.9|12169.1|12167.3|12166.7|241
1614019500000|2021-02-22 18:45:00|12169.1|12168.5|12167.7|12167.1|12169.6|12168.9|12167.4|12166.8|301
1614019800000|2021-02-22 18:50:00|12167.9|12167|12167.1|12166.5|12168.8|12168.2|12166.9|12166.3|285
1614020100000|2021-02-22 18:55:00|12167.2|12166.6|12166|12165.4|12168.4|12167.8|12165.8|12165.2|237
1614020400000|2021-02-22 19:00:00|12165.9|12165.3|12166.3|12165.7|12166.8|12166|12165|12164.4|281
1614020700000|2021-02-22 19:05:00|12166.4|12165.8|12167.2|12166.6|12168|12167.3|12166.3|12165.7|162
1614021000000|2021-02-22 19:10:00|12167.1|12166.5|12167.3|12166.7|12167.8|12167.2|12166.1|12165.5|237
1614021300000|2021-02-22 19:15:00|12167.4|12166.8|12167.2|12166.6|12167.8|12167.2|12166.4|12165.8|187
1614021600000|2021-02-22 19:20:00|12167.1|12166.5|12168.4|12167.8|12168.6|12167.9|12166.8|12166.1|252
1614021900000|2021-02-22 19:25:00|12168.3|12167.7|12168.3|12167.4|12169.1|12168.3|12167.1|12166.5|214
1614022200000|2021-02-22 19:30:00|12168.2|12167.3|12167.3|12166.7|12168.7|12168|12167.1|12166.5|216
1614022500000|2021-02-22 19:35:00|12167.4|12166.8|12167|12166.4|12168.1|12167.5|12165.8|12165.2|274
1614022800000|2021-02-22 19:40:00|12166.9|12166.3|12168.7|12167.8|12169|12168.4|12166.8|12166.2|222
1614023100000|2021-02-22 19:45:00|12168.5|12167.9|12168|12167.4|12169|12168.4|12167.7|12167.1|239
1614023400000|2021-02-22 19:50:00|12167.9|12167.3|12166.4|12165.5|12169.5|12168.9|12166|12165.3|306
1614023700000|2021-02-22 19:55:00|12166.3|12165.7|12168|12167.1|12169.3|12168.6|12166.2|12165.6|361
1614024000000|2021-02-22 20:00:00|12167.9|12167|12162.6|12162|12167.9|12167.2|12162.5|12161.8|363
1614024300000|2021-02-22 20:05:00|12162.5|12161.9|12162.7|12162.1|12163.4|12162.8|12162.2|12161.5|229
1614024600000|2021-02-22 20:10:00|12162.6|12162|12159.8|12159.2|12163|12162.4|12159.5|12158.9|301
1614024900000|2021-02-22 20:15:00|12159.9|12159.3|12159.9|12159|12161.5|12160.8|12159.8|12158.9|233
1614025200000|2021-02-22 20:20:00|12159.7|12159.1|12157.2|12156.6|12161.3|12160.6|12157|12156.3|422
1614025500000|2021-02-22 20:25:00|12157.1|12156.5|12158.3|12157.7|12158.6|12157.9|12156.6|12155.9|314
1614025800000|2021-02-22 20:30:00|12158.4|12157.5|12157.4|12156.8|12159|12158.3|12157.1|12156.4|309
1614026100000|2021-02-22 20:35:00|12157.3|12156.7|12157.2|12156.3|12157.8|12157.1|12156.7|12155.9|185
1614026400000|2021-02-22 20:40:00|12156.9|12156.1|12157.2|12156.6|12158.4|12157.6|12155.2|12154.5|308
1614026700000|2021-02-22 20:45:00|12157.3|12156.7|12156.9|12156.3|12157.5|12156.7|12155.5|12154.9|246
1614027000000|2021-02-22 20:50:00|12156.5|12155.9|12155.3|12154.7|12156.7|12156.1|12154.8|12154|375
1614027300000|2021-02-22 20:55:00|12155.2|12154.3|12151.9|12151.3|12155.3|12154.4|12151.7|12151|441
1614027600000|2021-02-22 21:00:00|12151.8|12151.2|12151.6|12150.7|12153|12152.3|12151.4|12150.5|267
1614027900000|2021-02-22 21:05:00|12151.7|12150.8|12151.7|12150.8|12152|12151.2|12151.1|12150.2|161
1614028200000|2021-02-22 21:10:00|12151.5|12150.9|12153.4|12152.5|12153.9|12153.1|12151.2|12150.5|156
1614028500000|2021-02-22 21:15:00|12153.5|12152.6|12153.1|12152.2|12153.6|12152.8|12152.8|12151.9|95
1614028800000|2021-02-22 21:20:00|12153|12152.1|12152.6|12152|12153.2|12152.4|12152.3|12151.5|104
1614029100000|2021-02-22 21:25:00|12152.7|12151.8|12154.7|12153.8|12155.2|12154.4|12152.5|12151.7|135
1614029400000|2021-02-22 21:30:00|12154.6|12153.7|12154.6|12154|12155.7|12155|12154.5|12153.7|117
1614029700000|2021-02-22 21:35:00|12154.5|12153.9|12154|12153.1|12155.3|12154.4|12153.8|12153|118
1614030000000|2021-02-22 21:40:00|12154.1|12153.2|12154.1|12153.2|12154.7|12153.9|12153.7|12152.8|124
1614030300000|2021-02-22 21:45:00|12153.8|12152.9|12155.1|12154.2|12155.8|12154.9|12153.8|12152.9|190
1614030600000|2021-02-22 21:50:00|12155|12154.1|12156.6|12155.7|12156.8|12155.8|12155|12154|221
1614030900000|2021-02-22 21:55:00|12156.8|12155.9|12160.3|12154.3|12160.6|12158.1|12156.6|12154.3|458
1614031200000|2021-02-22 22:00:00|12159|12158.1|12160.7|12155|12161.1|12158.2|12159|12153.5|63
1614031500000|2021-02-22 22:05:00|12161.7|12155.7|12159.7|12154.9|12161.8|12156.2|12158.8|12154.1|111
1614031800000|2021-02-22 22:10:00|12159.9|12154.4|12162.7|12156.7|12162.8|12157.1|12159.1|12154.1|152
1614032100000|2021-02-22 22:15:00|12162.3|12156.3|12162.6|12156.6|12164.1|12158.1|12161.2|12155.4|197
1614032400000|2021-02-22 22:20:00|12162.5|12156.5|12162.5|12156.5|12163.5|12158.3|12161.3|12156.2|166
1614032700000|2021-02-22 22:25:00|12162.9|12156.9|12161.4|12155.4|12163.6|12158.9|12160.6|12155.1|251
1614033000000|2021-02-22 22:30:00|12161.3|12155.3|12161.1|12158.7|12163.4|12159.1|12160.5|12155.2|590
1614033300000|2021-02-22 22:35:00|12160.7|12158.8|12161.7|12158.7|12163.6|12159.4|12160.6|12157.6|301
1614033600000|2021-02-22 22:40:00|12161.6|12158.6|12160.9|12158.9|12163.2|12159.2|12160.7|12156.4|422
1614033900000|2021-02-22 22:45:00|12161|12158.8|12161.5|12157.7|12164.4|12159.8|12160.8|12156.1|563
1614034200000|2021-02-22 22:50:00|12161.7|12157.8|12162.3|12159.2|12163.3|12159.6|12160.5|12156.5|436
1614034500000|2021-02-22 22:55:00|12162.4|12159.1|12163.3|12157.9|12163.8|12159.4|12161.9|12157.1|257
1614034800000|2021-02-22 23:00:00|12162.7|12158.4|12160.2|12159.3|12163.8|12159.4|12159.3|12156.7|528
1614035100000|2021-02-22 23:05:00|12160|12159.1|12163.8|12162.9|12164.1|12163.1|12159.9|12159|332
1614035400000|2021-02-22 23:10:00|12163.9|12162.8|12163.8|12162.9|12165.1|12164.2|12162.9|12161.4|300
1614035700000|2021-02-22 23:15:00|12163.7|12162.8|12161.4|12160.5|12163.8|12162.9|12161.4|12160.5|119
1614036000000|2021-02-22 23:20:00|12161.5|12160.6|12164|12163.1|12164.9|12164|12161.4|12160.5|177
1614036300000|2021-02-22 23:25:00|12164.1|12163.2|12166.7|12165.8|12167.5|12166.7|12163.8|12162.9|312
1614036600000|2021-02-22 23:30:00|12166.5|12165.6|12166.4|12165.5|12167.2|12166.3|12165.4|12164.5|262
1614036900000|2021-02-22 23:35:00|12166.5|12165.6|12166.3|12165.4|12167.1|12166.2|12166.2|12165.3|147
1614037200000|2021-02-22 23:40:00|12166.4|12165.5|12166.6|12165.7|12167|12166.1|12166|12165.1|159
1614037500000|2021-02-22 23:45:00|12166.7|12165.8|12166.7|12165.8|12167|12166.1|12165.8|12164.9|169
1614037800000|2021-02-22 23:50:00|12166.8|12165.9|12166.2|12165.3|12166.8|12165.9|12165.6|12164.7|97
1614038100000|2021-02-22 23:55:00|12166.3|12165.4|12164.5|12163.6|12166.6|12165.7|12164.2|12163.3|194
1614038400000|2021-02-23 00:00:00|12164.6|12163.7|12164.8|12163.9|12165.6|12164.7|12164.5|12163.6|178
1614038700000|2021-02-23 00:05:00|12164.9|12164|12162.8|12161.9|12165.3|12164.5|12162.6|12161.8|243
1614039000000|2021-02-23 00:10:00|12162.7|12162.1|12164.3|12163.4|12164.8|12163.9|12162.7|12161.9|245
1614039300000|2021-02-23 00:15:00|12164.4|12163.5|12166.1|12165.2|12167.4|12166.5|12164.3|12163.4|261
1614039600000|2021-02-23 00:20:00|12166.2|12165.3|12166.8|12165.9|12167.2|12166.3|12165.7|12164.8|165
1614039900000|2021-02-23 00:25:00|12166.9|12166|12165.3|12164.4|12166.9|12166|12165.1|12164.2|158
1614040200000|2021-02-23 00:30:00|12165.2|12164.3|12163.6|12162.7|12165.6|12164.7|12163.2|12162.3|129
1614040500000|2021-02-23 00:35:00|12163.7|12162.8|12165.5|12164.6|12166.1|12165.3|12163.6|12162.7|192
1614040800000|2021-02-23 00:40:00|12165.4|12164.5|12166.2|12165.3|12166.5|12165.7|12164.6|12163.7|155
1614041100000|2021-02-23 00:45:00|12166.3|12165.4|12168.6|12168|12168.8|12168.1|12166|12165.2|159
1614041400000|2021-02-23 00:50:00|12168.7|12167.8|12171.4|12170.5|12172.8|12172.1|12168.2|12167.3|358
1614041700000|2021-02-23 00:55:00|12171.5|12170.6|12171.1|12170.2|12173.3|12172.5|12170.7|12169.8|337
1614042000000|2021-02-23 01:00:00|12171.2|12170.3|12167.5|12166.6|12172.2|12171.3|12167.3|12166.5|467
1614042300000|2021-02-23 01:05:00|12167.6|12166.7|12165.7|12164.8|12167.7|12166.8|12164.5|12163.6|373
1614042600000|2021-02-23 01:10:00|12165.8|12164.9|12166.3|12165.4|12166.6|12165.8|12164.4|12163.5|262
1614042900000|2021-02-23 01:15:00|12166.2|12165.3|12168.8|12167.9|12168.8|12167.9|12165.1|12164.2|296
1614043200000|2021-02-23 01:20:00|12168.7|12167.8|12171.3|12170.4|12172.5|12171.9|12166.6|12165.8|250
1614043500000|2021-02-23 01:25:00|12171.4|12170.5|12169.6|12168.7|12171.7|12170.8|12169.6|12168.7|273
1614043800000|2021-02-23 01:30:00|12169.7|12168.8|12169.8|12168.9|12174.1|12173.2|12169.1|12168.2|530
1614044100000|2021-02-23 01:35:00|12169.7|12168.8|12172.8|12171.9|12172.8|12171.9|12169.6|12168.7|290
1614044400000|2021-02-23 01:40:00|12172.7|12171.8|12175.7|12174.8|12175.9|12175|12172.1|12171.2|337
1614044700000|2021-02-23 01:45:00|12175.8|12174.9|12176.5|12175.9|12177.6|12176.7|12175|12174.2|475
1614045000000|2021-02-23 01:50:00|12176.6|12176|12176.1|12175.2|12177.4|12176.5|12174.7|12173.8|268
1614045300000|2021-02-23 01:55:00|12176|12175.1|12176.2|12175.3|12177.6|12176.7|12175.9|12175|195
1614045600000|2021-02-23 02:00:00|12176.3|12175.4|12175.2|12174.3|12177.6|12176.8|12175.1|12174.2|272
1614045900000|2021-02-23 02:05:00|12175.4|12174.5|12176|12175.4|12177.5|12176.8|12175.2|12174.3|270
1614046200000|2021-02-23 02:10:00|12175.9|12175.3|12174.3|12173.4|12176.9|12176.2|12173|12172.1|324
1614046500000|2021-02-23 02:15:00|12174.1|12173.2|12173.6|12172.7|12175.1|12174.4|12172.7|12172.1|301
1614046800000|2021-02-23 02:20:00|12173.9|12173|12174|12173.1|12174.6|12173.7|12172.1|12171.3|248
1614047100000|2021-02-23 02:25:00|12173.8|12172.9|12172.9|12172|12174.5|12173.6|12172.9|12172|231
1614047400000|2021-02-23 02:30:00|12173|12172.1|12174.4|12173.5|12175.7|12174.8|12172.5|12171.7|270
1614047700000|2021-02-23 02:35:00|12174.3|12173.4|12175|12174.1|12175.6|12174.7|12174.2|12173.3|145
1614048000000|2021-02-23 02:40:00|12175.1|12174.2|12173.8|12172.9|12175.8|12174.9|12172.9|12172|286
1614048300000|2021-02-23 02:45:00|12173.7|12173.1|12172|12171.1|12174.7|12173.9|12171.2|12170.3|241
1614048600000|2021-02-23 02:50:00|12171.9|12171|12170.8|12169.9|12172.4|12171.5|12169.7|12169.1|301
1614048900000|2021-02-23 02:55:00|12170.7|12169.8|12170.3|12169.7|12171.3|12170.4|12169.3|12168.6|420
1614049200000|2021-02-23 03:00:00|12170.5|12169.6|12170.1|12169.2|12171.2|12170.5|12169.5|12168.7|191
1614049500000|2021-02-23 03:05:00|12170|12169.1|12168.7|12168.1|12170.1|12169.3|12168.3|12167.5|197
1614049800000|2021-02-23 03:10:00|12168.6|12168|12167.2|12166.3|12168.7|12168|12166.2|12165.5|315
1614050100000|2021-02-23 03:15:00|12167.3|12166.4|12165.8|12164.9|12167.4|12166.5|12165.6|12164.8|219
1614050400000|2021-02-23 03:20:00|12165.7|12164.8|12166.2|12165.3|12166.8|12165.9|12165.1|12164.2|303
1614050700000|2021-02-23 03:25:00|12166.1|12165.2|12167.2|12166.6|12168.3|12167.4|12165.6|12164.7|233
1614051000000|2021-02-23 03:30:00|12167.5|12166.9|12168.9|12168|12169.1|12168.3|12167.4|12166.7|187
1614051300000|2021-02-23 03:35:00|12168.7|12168.1|12167.5|12166.9|12168.9|12168.2|12167.3|12166.6|139
1614051600000|2021-02-23 03:40:00|12167.4|12166.8|12167.3|12166.4|12168.1|12167.2|12166.3|12165.4|138
1614051900000|2021-02-23 03:45:00|12167.4|12166.5|12166.8|12165.9|12167.5|12166.7|12166.3|12165.6|139
1614052200000|2021-02-23 03:50:00|12166.9|12166|12167.1|12166.2|12167.7|12167|12166.5|12165.7|135
1614052500000|2021-02-23 03:55:00|12166.6|12166|12167.2|12166.6|12167.6|12166.7|12166|12165.1|118
1614052800000|2021-02-23 04:00:00|12167.6|12166.7|12167.1|12166.5|12167.8|12167|12167|12166.2|101
1614053100000|2021-02-23 04:05:00|12167|12166.4|12167|12166.1|12167.7|12166.9|12166.4|12165.6|178
1614053400000|2021-02-23 04:10:00|12167.1|12166.2|12168.7|12167.8|12168.7|12167.8|12166.8|12165.9|97
1614053700000|2021-02-23 04:15:00|12168.8|12167.9|12168.6|12167.7|12169.1|12168.4|12167.9|12167.2|151
1614054000000|2021-02-23 04:20:00|12168.7|12167.8|12167.5|12166.6|12168.8|12168|12166.9|12166.2|120
1614054300000|2021-02-23 04:25:00|12167.6|12166.7|12168.2|12167.3|12168.2|12167.4|12167.3|12166.6|104
1614054600000|2021-02-23 04:30:00|12168.1|12167.2|12169.5|12168.6|12169.6|12168.9|12167.9|12167.2|208
1614054900000|2021-02-23 04:35:00|12169.4|12168.5|12169.9|12169.3|12170.1|12169.4|12169.1|12168.4|128
1614055200000|2021-02-23 04:40:00|12169.8|12169.2|12169.8|12168.9|12170.4|12169.7|12169.2|12168.6|144
1614055500000|2021-02-23 04:45:00|12169.7|12168.8|12168.9|12168.3|12169.8|12169|12168.5|12167.6|118
1614055800000|2021-02-23 04:50:00|12168.8|12168.2|12169.8|12169.2|12170|12169.2|12168.3|12167.6|130
1614056100000|2021-02-23 04:55:00|12169.6|12169|12172.3|12171.7|12172.5|12171.7|12169.4|12168.7|168
1614056400000|2021-02-23 05:00:00|12172.6|12171.6|12172.2|12171.3|12172.7|12171.9|12171.5|12170.6|254
1614056700000|2021-02-23 05:05:00|12172.1|12171.2|12172.1|12171.5|12173.3|12172.4|12171.3|12170.5|290
1614057000000|2021-02-23 05:10:00|12172.2|12171.6|12172.2|12171.3|12172.9|12172|12171.6|12170.7|252
1614057300000|2021-02-23 05:15:00|12172.1|12171.2|12172|12171.1|12172.3|12171.5|12171.3|12170.4|144
1614057600000|2021-02-23 05:20:00|12172.1|12171.2|12171.6|12170.7|12172.2|12171.5|12171|12170.3|156
1614057900000|2021-02-23 05:25:00|12171.5|12170.6|12172.2|12171.6|12172.4|12171.8|12171.3|12170.4|147
1614058200000|2021-02-23 05:30:00|12172.1|12171.5|12171.8|12170.9|12172.5|12171.7|12171.1|12170.2|265
1614058500000|2021-02-23 05:35:00|12172|12171.1|12171.5|12170.6|12172.1|12171.3|12170.6|12169.7|182
1614058800000|2021-02-23 05:40:00|12171.6|12170.7|12170.7|12169.8|12171.9|12171|12170.4|12169.5|246
1614059100000|2021-02-23 05:45:00|12170.6|12169.7|12170.4|12169.5|12170.9|12170|12169.5|12168.6|186
1614059400000|2021-02-23 05:50:00|12170.5|12169.6|12170.6|12169.7|12171.4|12170.5|12170|12169.2|228
1614059700000|2021-02-23 05:55:00|12170.5|12169.6|12170.6|12169.7|12171.7|12170.9|12169.7|12168.9|305
1614060000000|2021-02-23 06:00:00|12170.4|12169.8|12169.5|12168.6|12171.1|12170.2|12169|12168.2|272
1614060300000|2021-02-23 06:05:00|12169.6|12168.7|12168|12167.4|12169.8|12169|12167.9|12167.1|219
1614060600000|2021-02-23 06:10:00|12168.2|12167.3|12167|12166.4|12168.4|12167.5|12166.4|12165.5|252
1614060900000|2021-02-23 06:15:00|12166.9|12166.3|12166.5|12165.9|12167.5|12166.8|12166.3|12165.7|210
1614061200000|2021-02-23 06:20:00|12166.4|12165.8|12164.6|12163.7|12167.8|12167.1|12164|12163.1|227
1614061500000|2021-02-23 06:25:00|12164.5|12163.6|12166.3|12165.7|12166.4|12165.7|12163.1|12162.2|288
1614061800000|2021-02-23 06:30:00|12166.2|12165.6|12168.2|12167.3|12168.3|12167.4|12165.8|12165.1|266
1614062100000|2021-02-23 06:35:00|12168|12167.4|12167.4|12166.5|12168.2|12167.4|12166.8|12166.1|248
1614062400000|2021-02-23 06:40:00|12167.3|12166.4|12167.1|12166.5|12168.1|12167.2|12166.8|12166|209
1614062700000|2021-02-23 06:45:00|12166.9|12166|12166.9|12166.3|12168.1|12167.3|12166.6|12165.7|289
1614063000000|2021-02-23 06:50:00|12167.1|12166.2|12167.7|12166.8|12168.1|12167.2|12166.6|12165.7|159
1614063300000|2021-02-23 06:55:00|12167.8|12166.9|12171|12170.1|12172.2|12171.3|12167.7|12166.8|312
1614063600000|2021-02-23 07:00:00|12171.1|12170.2|12173.4|12172.8|12174.8|12173.9|12170.3|12169.4|624
1614063900000|2021-02-23 07:05:00|12173.3|12172.7|12169|12168.1|12174.3|12173.6|12168.7|12167.8|488
1614064200000|2021-02-23 07:10:00|12168.6|12168|12173.5|12172.6|12173.7|12172.9|12168.6|12167.8|450
1614064500000|2021-02-23 07:15:00|12173.6|12172.7|12173.4|12172.5|12175.4|12174.6|12172.1|12171.5|525
1614064800000|2021-02-23 07:20:00|12173.5|12172.6|12168.6|12167.7|12174.5|12173.8|12168.6|12167.7|373
1614065100000|2021-02-23 07:25:00|12168.7|12167.8|12171.2|12170.3|12172.5|12171.6|12168.5|12167.6|432
1614065400000|2021-02-23 07:30:00|12171.3|12170.4|12172.1|12171.5|12172.4|12171.6|12170.1|12169.3|327
1614065700000|2021-02-23 07:35:00|12172.2|12171.6|12173|12172.1|12174.8|12174|12172|12171.2|463
1614066000000|2021-02-23 07:40:00|12172.9|12172|12175.9|12175|12176.7|12175.8|12172.2|12171.4|455
1614066300000|2021-02-23 07:45:00|12175.8|12174.9|12177.8|12176.9|12180.6|12179.8|12174.1|12173.3|613
1614066600000|2021-02-23 07:50:00|12177.7|12176.8|12176.6|12175.7|12177.8|12177|12175|12174.2|471
1614066900000|2021-02-23 07:55:00|12176.5|12175.6|12170.5|12169.6|12176.6|12176|12170.1|12169.3|643
1614067200000|2021-02-23 08:00:00|12170.6|12169.7|12168.5|12167.6|12174.3|12173.4|12167.9|12167.1|918
1614067500000|2021-02-23 08:05:00|12168.4|12167.5|12166.3|12165.7|12169.5|12168.6|12162.4|12161.8|893
1614067800000|2021-02-23 08:10:00|12166.2|12165.6|12165.8|12164.9|12167.8|12166.9|12161.9|12161.2|734
1614068100000|2021-02-23 08:15:00|12165.9|12165|12164.9|12164|12167.4|12166.8|12164|12163.1|658
1614068400000|2021-02-23 08:20:00|12164.8|12163.9|12165.4|12164.5|12167.5|12166.8|12164|12163.4|598
1614068700000|2021-02-23 08:25:00|12165.3|12164.8|12162.2|12161.6|12166.4|12165.5|12159.5|12158.8|681
1614069000000|2021-02-23 08:30:00|12162.4|12161.8|12159.6|12158.7|12162.8|12161.9|12158.1|12157.3|647
1614069300000|2021-02-23 08:35:00|12159.3|12158.4|12156.1|12155.5|12159.7|12159.1|12155.8|12155|779
1614069600000|2021-02-23 08:40:00|12156.3|12155.4|12158.6|12158|12162.2|12161.5|12155.2|12154.3|635
1614069900000|2021-02-23 08:45:00|12158.7|12157.8|12160.9|12160|12160.9|12160.2|12155.6|12154.9|680
1614070200000|2021-02-23 08:50:00|12161|12160.1|12156.2|12155.3|12161|12160.2|12154.3|12153.6|506
1614070500000|2021-02-23 08:55:00|12156.3|12155.4|12159.3|12158.4|12159.9|12159.2|12155.7|12154.8|573
1614070800000|2021-02-23 09:00:00|12159.4|12158.5|12152.9|12152|12159.4|12158.8|12152.5|12151.7|624
1614071100000|2021-02-23 09:05:00|12153|12152.1|12153.3|12152.4|12156.2|12155.3|12152|12151.3|717
1614071400000|2021-02-23 09:10:00|12153.4|12152.5|12151.7|12150.8|12155.1|12154.5|12151.1|12150.2|622
1614071700000|2021-02-23 09:15:00|12151.6|12150.7|12153.6|12152.7|12154|12153.3|12150.9|12150.2|590
1614072000000|2021-02-23 09:20:00|12153.5|12152.6|12151.5|12150.6|12153.6|12152.7|12150.1|12149.3|652
1614072300000|2021-02-23 09:25:00|12151.3|12150.4|12154.7|12153.8|12154.8|12153.9|12149.7|12148.8|634
1614072600000|2021-02-23 09:30:00|12154.8|12153.9|12155.3|12154.7|12156.5|12155.7|12153.6|12152.7|594
1614072900000|2021-02-23 09:35:00|12155.5|12154.6|12157.1|12156.2|12157.9|12157.2|12154.2|12153.6|567
1614073200000|2021-02-23 09:40:00|12156.9|12156.3|12150.5|12149.9|12157.5|12156.8|12150.1|12149.2|702
1614073500000|2021-02-23 09:45:00|12150.6|12150|12150.2|12149.6|12153.5|12152.6|12149.3|12148.5|730
1614073800000|2021-02-23 09:50:00|12150.1|12149.5|12149.1|12148.5|12152.3|12151.5|12147.7|12146.8|629
1614074100000|2021-02-23 09:55:00|12149|12148.4|12149.6|12148.7|12150.2|12149.5|12145.5|12144.7|685
1614074400000|2021-02-23 10:00:00|12149.5|12148.6|12150.2|12149.3|12150.5|12149.6|12147.2|12146.3|712
1614074700000|2021-02-23 10:05:00|12149.7|12149.1|12148.7|12147.8|12152.1|12151.2|12148.4|12147.7|671
1614075000000|2021-02-23 10:10:00|12148.8|12147.9|12150.8|12150.2|12151.9|12151|12146.7|12145.8|515
1614075300000|2021-02-23 10:15:00|12151|12150.1|12151.7|12150.8|12153.2|12152.4|12146.7|12145.8|724
1614075600000|2021-02-23 10:20:00|12151.5|12150.9|12152.7|12152.1|12155|12154.4|12151.2|12150.5|575
1614075900000|2021-02-23 10:25:00|12152.8|12152.2|12152.8|12151.9|12154.6|12153.9|12149.8|12149.2|629
1614076200000|2021-02-23 10:30:00|12152.7|12152.2|12151.9|12151|12153.4|12152.6|12150.5|12149.9|470
1614076500000|2021-02-23 10:35:00|12151.8|12150.9|12146.2|12145.6|12152|12151.1|12145.7|12145|691
1614076800000|2021-02-23 10:40:00|12146.4|12145.8|12148.7|12147.8|12149.5|12148.7|12144.1|12143.3|554
1614077100000|2021-02-23 10:45:00|12148.6|12148|12151.8|12150.9|12151.8|12151|12147.4|12146.5|576
1614077400000|2021-02-23 10:50:00|12151.7|12150.8|12150.7|12149.8|12152.4|12151.6|12149.6|12148.7|420
1614077700000|2021-02-23 10:55:00|12150.6|12149.7|12147.1|12146.2|12150.6|12149.7|12146.5|12145.8|481
1614078000000|2021-02-23 11:00:00|12147.3|12146.4|12145.8|12144.9|12147.9|12147|12143.6|12143|680
1614078300000|2021-02-23 11:05:00|12145.7|12144.8|12145.9|12145.3|12147.4|12146.8|12144.4|12143.7|576
1614078600000|2021-02-23 11:10:00|12145.7|12145.1|12149|12148.4|12150.5|12149.7|12145.7|12144.9|539
1614078900000|2021-02-23 11:15:00|12148.9|12148.1|12145.4|12144.8|12150.2|12149.6|12145.4|12144.8|577
1614079200000|2021-02-23 11:20:00|12145.5|12144.9|12148.2|12147.6|12149.9|12149.3|12144.9|12144.2|631
1614079500000|2021-02-23 11:25:00|12148.3|12147.7|12150.8|12149.9|12151.6|12150.7|12147.1|12146.2|437
1614079800000|2021-02-23 11:30:00|12150.7|12150.2|12152.4|12151.5|12152.7|12152|12147.8|12146.9|471
1614080100000|2021-02-23 11:35:00|12152.3|12151.4|12148.9|12148|12152.5|12151.9|12148.1|12147.4|510
1614080400000|2021-02-23 11:40:00|12148.8|12147.9|12152.1|12151.5|12153|12152.4|12148.4|12147.8|523
1614080700000|2021-02-23 11:45:00|12152.2|12151.6|12152.3|12151.4|12153.8|12153|12149.8|12148.9|572
1614081000000|2021-02-23 11:50:00|12152.4|12151.5|12154.4|12153.5|12154.5|12153.8|12150.6|12149.9|520
1614081300000|2021-02-23 11:55:00|12154.3|12153.4|12154.2|12153.3|12156.2|12155.3|12152.6|12151.8|530
1614081600000|2021-02-23 12:00:00|12154.1|12153.2|12152.7|12151.8|12156.1|12155.5|12152.4|12151.7|530
1614081900000|2021-02-23 12:05:00|12152.8|12151.9|12157.7|12156.8|12158.5|12157.7|12151.5|12150.8|613
1614082200000|2021-02-23 12:10:00|12157.8|12156.9|12156.2|12155.3|12158.5|12157.8|12155|12154.3|549
1614082500000|2021-02-23 12:15:00|12155.8|12155.2|12155.4|12154.8|12157.1|12156.4|12153.4|12152.7|529
1614082800000|2021-02-23 12:20:00|12155.3|12154.7|12153.8|12152.9|12155.8|12155|12151.8|12151.2|436
1614083100000|2021-02-23 12:25:00|12153.7|12152.8|12156|12155.1|12156.4|12155.7|12151.9|12151.1|465
1614083400000|2021-02-23 12:30:00|12155.9|12155|12154.7|12153.8|12157.6|12156.9|12154.4|12153.7|533
1614083700000|2021-02-23 12:35:00|12154.8|12153.9|12152|12151.4|12155.4|12154.7|12151.5|12150.8|474
1614084000000|2021-02-23 12:40:00|12151.9|12151.3|12151.3|12150.4|12152.7|12152|12150.2|12149.3|502
1614084300000|2021-02-23 12:45:00|12151.1|12150.5|12148.2|12147.3|12152.1|12151.3|12147.5|12146.6|513
1614084600000|2021-02-23 12:50:00|12148.3|12147.4|12148.3|12147.7|12148.9|12148.1|12146.6|12145.7|454
1614084900000|2021-02-23 12:55:00|12148.4|12147.8|12143|12142.1|12148.6|12147.8|12135.9|12135|930
1614085200000|2021-02-23 13:00:00|12142.9|12142.3|12141.7|12140.8|12143.9|12143.2|12140.8|12139.9|768
1614085500000|2021-02-23 13:05:00|12141.9|12141|12142.8|12141.9|12144.7|12143.9|12141.6|12140.8|581
1614085800000|2021-02-23 13:10:00|12142.9|12142|12143.2|12142.3|12144|12143.3|12140.9|12140.3|636
1614086100000|2021-02-23 13:15:00|12143.3|12142.4|12145.4|12144.5|12145.8|12145.1|12142.7|12141.8|469
1614086400000|2021-02-23 13:20:00|12145.5|12144.6|12144.4|12143.5|12145.6|12144.9|12143.1|12142.4|596
1614086700000|2021-02-23 13:25:00|12144.5|12143.6|12147.4|12146.5|12147.8|12147|12143.6|12142.8|522
1614087000000|2021-02-23 13:30:00|12147.2|12146.6|12144.1|12143.2|12147.5|12146.9|12142.2|12141.5|647
1614087300000|2021-02-23 13:35:00|12144|12143.4|12144.5|12143.9|12144.9|12144.1|12140.5|12139.8|567
1614087600000|2021-02-23 13:40:00|12144.2|12143.6|12144.7|12143.8|12147.8|12147|12141.9|12141.1|553
1614087900000|2021-02-23 13:45:00|12144.8|12144.2|12148.1|12147.5|12148.7|12147.9|12144.5|12143.7|427
1614088200000|2021-02-23 13:50:00|12148.2|12147.6|12151.2|12150.6|12151.2|12150.6|12148.1|12147.4|453
1614088500000|2021-02-23 13:55:00|12151.1|12150.5|12149.8|12148.9|12151.3|12150.7|12147.4|12146.6|719
1614088800000|2021-02-23 14:00:00|12149.9|12149|12149.1|12148.5|12150.3|12149.6|12147.5|12146.7|640
1614089100000|2021-02-23 14:05:00|12149.2|12148.6|12148.2|12147.6|12150.2|12149.6|12146.5|12145.9|598
1614089400000|2021-02-23 14:10:00|12148.3|12147.3|12149.7|12149.1|12151.3|12150.5|12147.9|12147.1|478
1614089700000|2021-02-23 14:15:00|12149.8|12149.2|12149.3|12148.4|12151.3|12150.5|12148.5|12147.9|390
1614090000000|2021-02-23 14:20:00|12149.2|12148.6|12153.3|12152.4|12153.6|12152.9|12149.1|12148.5|401
1614090300000|2021-02-23 14:25:00|12153.2|12152.3|12152.6|12151.7|12154.4|12153.5|12151.1|12150.4|408
1614090600000|2021-02-23 14:30:00|12152.1|12151.5|12147.3|12146.7|12152.3|12151.5|12146.6|12145.9|628
1614090900000|2021-02-23 14:35:00|12147.2|12146.3|12142|12141.4|12148.9|12148.1|12141.6|12140.9|736
1614091200000|2021-02-23 14:40:00|12141.7|12141.1|12142.5|12141.6|12146.4|12145.8|12140.9|12140.1|759
1614091500000|2021-02-23 14:45:00|12142.1|12141.5|12138.1|12137.2|12142.5|12141.6|12135.9|12135.1|783
1614091800000|2021-02-23 14:50:00|12137.5|12136.9|12141|12140.4|12141.3|12140.6|12135.8|12134.9|715
1614092100000|2021-02-23 14:55:00|12140.9|12140.3|12143|12141.5|12143.4|12142.4|12140.3|12139.4|546
1614092400000|2021-02-23 15:00:00|12142.9|12141.7|12142|12141.1|12146.6|12145.7|12137.2|12136.3|692
1614092700000|2021-02-23 15:05:00|12142.2|12141.3|12149.4|12148.5|12150.4|12149.5|12139.7|12139.1|788
1614093000000|2021-02-23 15:10:00|12149.3|12148.4|12148.5|12147.6|12159|12158.1|12147.9|12147|867
1614093300000|2021-02-23 15:15:00|12148.6|12147.7|12147.8|12147.2|12152.4|12151.5|12144|12142.9|779
1614093600000|2021-02-23 15:20:00|12148.3|12147.4|12154|12153.1|12155.2|12154.3|12144.9|12144|745
1614093900000|2021-02-23 15:25:00|12153.9|12153|12159.7|12158.8|12160|12159.1|12150.7|12149.9|728
1614094200000|2021-02-23 15:30:00|12159.5|12158.6|12161.3|12160.4|12164.8|12163.9|12158.3|12157.4|781
1614094500000|2021-02-23 15:35:00|12161.2|12160.3|12161.6|12160.7|12166.9|12166|12161.2|12160.3|639
1614094800000|2021-02-23 15:40:00|12161.7|12160.8|12164.6|12163.7|12165.8|12165|12160.1|12159.2|622
1614095100000|2021-02-23 15:45:00|12164.3|12163.5|12160.3|12159.4|12166.4|12165.5|12160.1|12159.3|585
1614095400000|2021-02-23 15:50:00|12160.2|12159.3|12157.6|12156.7|12162.5|12161.6|12156|12155.1|589
1614095700000|2021-02-23 15:55:00|12157.7|12156.8|12159.9|12159|12160.2|12159.5|12152.1|12151.2|634
1614096000000|2021-02-23 16:00:00|12159.5|12158.9|12166.3|12165.7|12167|12166.1|12159.2|12158.6|635
1614096300000|2021-02-23 16:05:00|12166.4|12165.8|12161.4|12160.5|12166.4|12165.8|12158.9|12158|498
1614096600000|2021-02-23 16:10:00|12161.5|12160.6|12160.6|12159.7|12162.7|12161.9|12158.7|12157.8|437
1614096900000|2021-02-23 16:15:00|12160.8|12159.9|12159.3|12158.4|12161.7|12160.9|12157.8|12156.9|394
1614097200000|2021-02-23 16:20:00|12159.4|12158.5|12159.5|12158.9|12159.9|12159.2|12156.1|12155.2|447
1614097500000|2021-02-23 16:25:00|12159.8|12159|12158.8|12157.9|12161.1|12160.3|12157.6|12156.7|476
1614097800000|2021-02-23 16:30:00|12158.9|12158|12157.5|12156.6|12159.6|12158.7|12156.2|12155.3|466
1614098100000|2021-02-23 16:35:00|12157.7|12156.8|12154.9|12154|12158.4|12157.6|12153.1|12152.3|433
1614098400000|2021-02-23 16:40:00|12155.2|12154.3|12151.9|12151|12156.6|12155.9|12151.8|12150.9|480
1614098700000|2021-02-23 16:45:00|12151.8|12150.9|12150.1|12149.5|12152.1|12151.3|12147.7|12146.8|492
1614099000000|2021-02-23 16:50:00|12150.2|12149.6|12148.6|12148|12150.9|12150.2|12148.5|12147.7|439
1614099300000|2021-02-23 16:55:00|12148.3|12147.4|12141.9|12141|12148.7|12147.9|12141.9|12141|459
1614099600000|2021-02-23 17:00:00|12142.1|12141.2|12145.4|12144.5|12146.1|12145.3|12141.7|12140.8|473
1614099900000|2021-02-23 17:05:00|12145.1|12144.6|12145.1|12144.2|12145.8|12145|12143.5|12142.8|386
1614100200000|2021-02-23 17:10:00|12144.8|12143.9|12145.4|12144.8|12146.4|12145.7|12143.9|12143|400
1614100500000|2021-02-23 17:15:00|12145.3|12144.7|12147.7|12147.1|12148.3|12147.4|12144.9|12144.3|424
1614100800000|2021-02-23 17:20:00|12147.8|12147.2|12148.1|12147.2|12148.4|12147.5|12146.5|12145.7|317
1614101100000|2021-02-23 17:25:00|12148|12147.1|12149.1|12148.5|12150.9|12150|12147.4|12146.5|355
1614101400000|2021-02-23 17:30:00|12149.2|12148.3|12147.8|12146.9|12150.8|12150|12147.5|12146.8|410
1614101700000|2021-02-23 17:35:00|12147.7|12146.8|12144.9|12144|12147.7|12146.8|12142.7|12141.8|525
1614102000000|2021-02-23 17:40:00|12144.4|12143.8|12145.8|12144.9|12146.3|12145.5|12143.4|12142.6|575
1614102300000|2021-02-23 17:45:00|12145.7|12144.8|12147.8|12147.2|12148.6|12147.8|12145.1|12144.3|549
1614102600000|2021-02-23 17:50:00|12147.6|12147|12148.1|12147.5|12148.6|12147.9|12147.2|12146.5|389
1614102900000|2021-02-23 17:55:00|12148.2|12147.6|12146.7|12145.8|12150.9|12150|12146.4|12145.7|555
1614103200000|2021-02-23 18:00:00|12146.6|12145.7|12148.9|12148|12148.9|12148|12145.5|12144.7|592
1614103500000|2021-02-23 18:05:00|12149.1|12148.2|12147.8|12146.9|12149.4|12148.6|12145.7|12145.1|453
1614103800000|2021-02-23 18:10:00|12147.7|12147.1|12149.1|12148.5|12150.4|12149.6|12147.3|12146.7|342
1614104100000|2021-02-23 18:15:00|12149.2|12148.6|12150.1|12149.2|12150.9|12150|12148|12147.3|457
1614104400000|2021-02-23 18:20:00|12149.9|12149|12151.1|12150.5|12151.2|12150.6|12149.3|12148.6|336
1614104700000|2021-02-23 18:25:00|12151|12150.4|12150.8|12149.9|12152.3|12151.6|12150.1|12149.5|359
1614105000000|2021-02-23 18:30:00|12150.7|12149.8|12151.1|12150.5|12151.4|12150.6|12150.1|12149.3|314
1614105300000|2021-02-23 18:35:00|12151|12150.4|12152.6|12151.7|12153.4|12152.7|12150.7|12149.8|428
1614105600000|2021-02-23 18:40:00|12152.5|12151.9|12150.6|12150|12152.8|12151.9|12150.1|12149.5|443
1614105900000|2021-02-23 18:45:00|12150.7|12150.1|12151.3|12150.4|12151.5|12150.8|12149.4|12148.7|369
1614106200000|2021-02-23 18:50:00|12150.8|12150.2|12152.7|12152.1|12153.4|12152.7|12150.7|12150|460
1614106500000|2021-02-23 18:55:00|12152.8|12152.2|12154|12153.1|12155.3|12154.7|12152.4|12151.6|425
1614106800000|2021-02-23 19:00:00|12153.9|12153|12155.4|12154.8|12155.4|12154.8|12153.3|12152.7|406
1614107100000|2021-02-23 19:05:00|12155.3|12154.7|12154.8|12153.9|12156.5|12155.9|12154.5|12153.8|266
1614107400000|2021-02-23 19:10:00|12154.7|12153.8|12155.2|12154.6|12156.2|12155.3|12153.5|12152.8|232
1614107700000|2021-02-23 19:15:00|12155.3|12154.7|12155.8|12155.2|12156|12155.4|12154.5|12153.9|225
1614108000000|2021-02-23 19:20:00|12155.7|12155.1|12157.3|12156.4|12157.4|12156.8|12155.1|12154.4|308
1614108300000|2021-02-23 19:25:00|12157.2|12156.3|12157.2|12156.6|12157.4|12156.7|12155.7|12154.9|402
1614108600000|2021-02-23 19:30:00|12157.3|12156.7|12152.1|12151.2|12157.8|12157.2|12152|12151.2|449
1614108900000|2021-02-23 19:35:00|12152|12151.4|12150.4|12149.8|12154.3|12153.5|12150.3|12149.5|444
1614109200000|2021-02-23 19:40:00|12150.3|12149.7|12148.8|12147.9|12150.8|12150.1|12148.6|12147.8|391
1614109500000|2021-02-23 19:45:00|12148.9|12148|12146.3|12145.7|12149.3|12148.7|12146.2|12145.6|359
1614109800000|2021-02-23 19:50:00|12146.2|12145.6|12145.6|12145|12146.8|12146|12145.1|12144.3|379
1614110100000|2021-02-23 19:55:00|12145.7|12145.1|12144.4|12143.8|12146.5|12145.8|12143|12142.3|515
1614110400000|2021-02-23 20:00:00|12144.5|12143.9|12144|12143.4|12145.1|12144.4|12142.1|12141.4|443
1614110700000|2021-02-23 20:05:00|12143.9|12143.3|12144|12143.4|12144.7|12144|12142.7|12141.8|233
1614111000000|2021-02-23 20:10:00|12144.2|12143.3|12146.3|12145.4|12146.7|12145.8|12144.1|12143.2|249
1614111300000|2021-02-23 20:15:00|12146.2|12145.3|12146.2|12145.6|12146.5|12145.8|12145.6|12145|160
1614111600000|2021-02-23 20:20:00|12146.4|12145.5|12147.3|12146.7|12147.4|12146.7|12145.8|12144.9|210
1614111900000|2021-02-23 20:25:00|12147.2|12146.6|12149.4|12148.5|12149.4|12148.7|12145.9|12145.3|395
1614112200000|2021-02-23 20:30:00|12148.9|12148.3|12149.4|12148.5|12149.9|12149.1|12147.8|12147.1|312
1614112500000|2021-02-23 20:35:00|12149.3|12148.4|12149.8|12148.9|12149.8|12149.1|12148.3|12147.7|280
1614112800000|2021-02-23 20:40:00|12149.6|12149|12149.4|12148.5|12149.9|12149.2|12147.2|12146.6|315
1614113100000|2021-02-23 20:45:00|12149.3|12148.4|12149.2|12148.3|12150.4|12149.7|12149|12148.1|190
1614113400000|2021-02-23 20:50:00|12149.3|12148.4|12149.3|12148.4|12151|12150.3|12148.7|12147.9|302
1614113700000|2021-02-23 20:55:00|12149.2|12148.3|12147.7|12146.8|12149.4|12148.6|12147.4|12146.8|261
1614114000000|2021-02-23 21:00:00|12147.6|12146.7|12146.2|12145.3|12148.4|12147.5|12145.9|12145.2|212
1614114300000|2021-02-23 21:05:00|12146.3|12145.4|12148.1|12147.2|12148.1|12147.2|12145.4|12144.5|172
1614114600000|2021-02-23 21:10:00|12148.2|12147.3|12147.7|12146.8|12148.5|12147.6|12147.3|12146.7|169
1614114900000|2021-02-23 21:15:00|12147.8|12146.9|12145.4|12144.5|12148|12147.3|12145.2|12144.5|95
1614115200000|2021-02-23 21:20:00|12145.5|12144.6|12144.7|12144.1|12145.5|12144.6|12144.5|12143.6|121
1614115500000|2021-02-23 21:25:00|12144.6|12144|12143.7|12142.8|12145|12144.3|12143.6|12142.7|141
1614115800000|2021-02-23 21:30:00|12143.8|12142.9|12145.8|12144.9|12146.6|12145.7|12143.6|12142.8|191
1614116100000|2021-02-23 21:35:00|12145.9|12145|12146.4|12145.5|12146.5|12145.8|12145.8|12144.9|84
1614116400000|2021-02-23 21:40:00|12146.3|12145.4|12146|12145.1|12147|12146.2|12145.7|12144.8|156
1614116700000|2021-02-23 21:45:00|12145.9|12145|12147.5|12146.6|12148.6|12147.9|12145.8|12144.9|233
1614117000000|2021-02-23 21:50:00|12147.4|12146.5|12148.9|12148|12149.2|12148.3|12147.2|12146.3|218
1614117300000|2021-02-23 21:55:00|12148.8|12147.9|12150.8|12149.3|12152.3|12149.9|12148.4|12147.4|263
1614117600000|2021-02-23 22:00:00|12150.7|12149.2|12152|12146|12153|12149.9|12150.5|12146|35
1614117900000|2021-02-23 22:05:00|12152.2|12146.2|12152.2|12146.2|12152.9|12146.9|12151.8|12145.8|117
1614118200000|2021-02-23 22:10:00|12152.8|12146.8|12149.9|12143.9|12155.2|12149.2|12149.9|12143.9|191
1614118500000|2021-02-23 22:15:00|12150.3|12144.3|12154|12148|12154.3|12149.5|12150|12144.1|193
1614118800000|2021-02-23 22:20:00|12153.9|12147.9|12151.4|12147.7|12154.5|12149.8|12151.3|12147|113
1614119100000|2021-02-23 22:25:00|12151.8|12148.2|12151.1|12145.1|12155.9|12153|12150.9|12144.9|340
1614119400000|2021-02-23 22:30:00|12151.2|12145.2|12152.5|12148.8|12154.5|12148.8|12151.2|12145.2|313
1614119700000|2021-02-23 22:35:00|12152.2|12148.9|12152.3|12148.9|12153.6|12149.3|12151.9|12147.4|310
1614120000000|2021-02-23 22:40:00|12152.4|12148.8|12150.3|12149.1|12153.8|12149.7|12150.3|12147.4|306
1614120300000|2021-02-23 22:45:00|12150.8|12149|12152.9|12150.1|12153.6|12150.4|12150.8|12148.8|302
1614120600000|2021-02-23 22:50:00|12152.8|12150.2|12154.1|12151|12155|12151.5|12152.7|12149.5|1220
1614120900000|2021-02-23 22:55:00|12154|12151.1|12150.6|12147.9|12154.7|12152.4|12149.9|12145.4|778
1614121200000|2021-02-23 23:00:00|12150.7|12147.8|12150.2|12149.3|12153.7|12150.5|12149.9|12147.6|581
1614121500000|2021-02-23 23:05:00|12150|12149.1|12150.4|12149.5|12150.7|12149.7|12150|12148.9|143
1614121800000|2021-02-23 23:10:00|12150.5|12149.6|12148|12147.1|12151.1|12150.3|12146.4|12145.7|296
1614122100000|2021-02-23 23:15:00|12148.1|12147.2|12147|12146.1|12148.1|12147.2|12143.5|12142.6|305
1614122400000|2021-02-23 23:20:00|12147.2|12146.3|12149.1|12148.2|12150.3|12149.4|12147.1|12146.2|297
1614122700000|2021-02-23 23:25:00|12149|12148.1|12148|12147.1|12149.5|12148.6|12146.1|12145.2|250
1614123000000|2021-02-23 23:30:00|12147.7|12146.8|12154.8|12153.9|12155.6|12154.7|12147.5|12146.6|511
1614123300000|2021-02-23 23:35:00|12154.7|12153.8|12155.1|12154.2|12155.3|12154.4|12154.4|12153.5|188
1614123600000|2021-02-23 23:40:00|12155|12154.1|12153.5|12152.6|12155.6|12154.7|12153.3|12152.4|161
1614123900000|2021-02-23 23:45:00|12153.4|12152.5|12152.5|12151.6|12153.5|12152.7|12152.1|12151.2|157
1614124200000|2021-02-23 23:50:00|12152.4|12151.5|12152.5|12151.6|12153.5|12152.6|12152.3|12151.4|117
1614124500000|2021-02-23 23:55:00|12152.4|12151.5|12151.3|12150.4|12152.9|12152|12151.3|12150.4|133
1614124800000|2021-02-24 00:00:00|12151.2|12150.3|12151.6|12150.7|12152.9|12152.1|12150.9|12150|276
1614125100000|2021-02-24 00:05:00|12151.7|12150.8|12152.7|12151.8|12153|12152.1|12149.6|12149|433
1614125400000|2021-02-24 00:10:00|12152.8|12151.9|12154.6|12154|12154.7|12154.1|12152.6|12151.8|295
1614125700000|2021-02-24 00:15:00|12154.9|12153.9|12156.6|12155.7|12157|12156.2|12154|12153.1|327
1614126000000|2021-02-24 00:20:00|12156.5|12155.6|12156.2|12155.6|12157.3|12156.7|12155.5|12154.6|335
1614126300000|2021-02-24 00:25:00|12156.7|12155.8|12156.9|12156.3|12157.6|12156.8|12156.2|12155.3|197
1614126600000|2021-02-24 00:30:00|12157|12156.4|12155.2|12154.3|12157.2|12156.6|12154.9|12154.2|256
1614126900000|2021-02-24 00:35:00|12155.3|12154.4|12157.3|12156.4|12157.7|12156.9|12153.9|12153.2|326
1614127200000|2021-02-24 00:40:00|12157.4|12156.5|12157.7|12156.8|12157.7|12157|12156.4|12155.5|346
1614127500000|2021-02-24 00:45:00|12157.6|12156.7|12157.4|12156.5|12158.7|12157.9|12156.9|12156.2|278
1614127800000|2021-02-24 00:50:00|12157.5|12156.6|12154.5|12153.6|12157.9|12157.1|12154.4|12153.5|410
1614128100000|2021-02-24 00:55:00|12154.6|12153.7|12155.5|12154.6|12156.1|12155.2|12154.3|12153.4|244
1614128400000|2021-02-24 01:00:00|12155.4|12154.5|12157|12156.1|12157.1|12156.2|12152.6|12151.7|577
1614128700000|2021-02-24 01:05:00|12156.9|12156|12159.5|12158.6|12162.7|12161.8|12155.1|12154.2|927
1614129000000|2021-02-24 01:10:00|12159.7|12158.8|12161.1|12160.2|12161.9|12161.1|12159.4|12158.5|578
1614129300000|2021-02-24 01:15:00|12161.2|12160.3|12161.2|12160.3|12162.7|12161.8|12160.3|12159.5|472
1614129600000|2021-02-24 01:20:00|12161.1|12160.2|12150.1|12149.2|12164.3|12163.5|12148.1|12147.2|1015
1614129900000|2021-02-24 01:25:00|12150.2|12149.3|12159.1|12158.2|12161.8|12160.9|12150.2|12149.3|954
1614130200000|2021-02-24 01:30:00|12159.2|12158.3|12156.8|12155.9|12159.7|12158.8|12155.3|12154.4|602
1614130500000|2021-02-24 01:35:00|12156.9|12156|12156.9|12156|12160|12159.1|12155.8|12154.9|592
1614130800000|2021-02-24 01:40:00|12156.6|12155.7|12158.6|12157.7|12159.6|12158.7|12155.3|12154.6|521
1614131100000|2021-02-24 01:45:00|12158.5|12157.6|12160.5|12159.6|12160.7|12159.8|12158.1|12157.2|505
1614131400000|2021-02-24 01:50:00|12160.4|12159.5|12163.5|12162.6|12167|12166.1|12160.4|12159.5|616
1614131700000|2021-02-24 01:55:00|12163.4|12162.5|12159|12158.1|12164.5|12163.6|12157.9|12157|590
1614132000000|2021-02-24 02:00:00|12158.8|12158.2|12162.1|12161.2|12162.8|12161.9|12158.5|12157.6|653
1614132300000|2021-02-24 02:05:00|12162|12161.1|12159.3|12158.4|12162.6|12161.7|12158.6|12157.7|467
1614132600000|2021-02-24 02:10:00|12159.5|12158.6|12160.7|12159.8|12161.7|12160.8|12158.6|12157.7|492
1614132900000|2021-02-24 02:15:00|12160.9|12160|12159|12158.1|12161.2|12160.3|12158.6|12157.7|399
1614133200000|2021-02-24 02:20:00|12158.9|12158|12161.1|12160.2|12161.5|12160.8|12158.4|12157.5|428
1614133500000|2021-02-24 02:25:00|12161|12160.1|12159.6|12158.7|12161.4|12160.6|12158.9|12158|322
1614133800000|2021-02-24 02:30:00|12159.7|12158.8|12156.2|12155.3|12160.5|12159.6|12155.5|12154.6|412
1614134100000|2021-02-24 02:35:00|12156.3|12155.4|12158.5|12157.6|12158.6|12157.7|12155.8|12154.9|367
1614134400000|2021-02-24 02:40:00|12158.7|12157.8|12156.1|12155.2|12158.7|12157.8|12154|12153.1|429
1614134700000|2021-02-24 02:45:00|12156|12155.1|12153.7|12152.8|12156.3|12155.4|12153.1|12152.2|414
1614135000000|2021-02-24 02:50:00|12153.6|12152.7|12155.1|12154.2|12155.3|12154.4|12151.7|12150.8|425
1614135300000|2021-02-24 02:55:00|12155|12154.1|12156.2|12155.3|12156.6|12155.7|12154.2|12153.4|396
1614135600000|2021-02-24 03:00:00|12156|12155.4|12157|12156.1|12157.6|12156.8|12155.2|12154.3|361
1614135900000|2021-02-24 03:05:00|12157.1|12156.2|12154.7|12153.8|12157.2|12156.4|12154|12153.3|337
1614136200000|2021-02-24 03:10:00|12154.5|12153.6|12156.2|12155.3|12156.7|12155.9|12152.9|12152.1|456
1614136500000|2021-02-24 03:15:00|12156.3|12155.4|12155.7|12154.8|12157.3|12156.5|12154.9|12154.1|509
1614136800000|2021-02-24 03:20:00|12155.4|12154.9|12156|12155.1|12157.2|12156.3|12154.9|12154.3|290
1614137100000|2021-02-24 03:25:00|12156.1|12155.2|12156.6|12155.7|12157.4|12156.5|12155|12154.4|318
1614137400000|2021-02-24 03:30:00|12156.7|12155.8|12154|12153.1|12157.3|12156.4|12153.5|12152.6|329
1614137700000|2021-02-24 03:35:00|12153.8|12153.2|12154.5|12153.6|12156.7|12155.8|12152.8|12152.1|316
1614138000000|2021-02-24 03:40:00|12154.6|12153.9|12155.3|12154.7|12156|12155.2|12153.2|12152.5|334
1614138300000|2021-02-24 03:45:00|12155.4|12154.8|12153.8|12152.9|12155.6|12154.9|12153.3|12152.6|387
1614138600000|2021-02-24 03:50:00|12153.6|12153|12153.2|12152.3|12155.4|12154.6|12152.4|12151.7|324
1614138900000|2021-02-24 03:55:00|12153|12152.4|12152.6|12151.7|12153.3|12152.7|12150.8|12150|334
1614139200000|2021-02-24 04:00:00|12152.5|12151.9|12152.3|12151.4|12152.8|12152.2|12151.6|12150.8|230
1614139500000|2021-02-24 04:05:00|12152.2|12151.3|12151.6|12150.7|12152.5|12151.7|12150.1|12149.5|323
1614139800000|2021-02-24 04:10:00|12151.5|12150.9|12151.6|12151|12152.7|12152.1|12151.2|12150.5|234
1614140100000|2021-02-24 04:15:00|12151.5|12150.9|12150.9|12150.3|12152.2|12151.5|12150.8|12150.1|322
1614140400000|2021-02-24 04:20:00|12150.8|12150.2|12151|12150.4|12151.3|12150.5|12150.2|12149.5|262
1614140700000|2021-02-24 04:25:00|12151.1|12150.5|12151.5|12150.9|12152.2|12151.4|12150.8|12150.2|194
1614141000000|2021-02-24 04:30:00|12151.7|12151.1|12150.4|12149.8|12152.1|12151.2|12150.2|12149.4|211
1614141300000|2021-02-24 04:35:00|12150.5|12149.9|12150.9|12150.3|12151.2|12150.3|12150.1|12149.5|173
1614141600000|2021-02-24 04:40:00|12151|12150.4|12150.2|12149.6|12151.2|12150.4|12149.8|12149.1|195
1614141900000|2021-02-24 04:45:00|12150.6|12149.7|12149.3|12148.4|12150.7|12149.9|12148.2|12147.4|251
1614142200000|2021-02-24 04:50:00|12149.2|12148.3|12149|12148.1|12150.4|12149.7|12148.8|12148.1|258
1614142500000|2021-02-24 04:55:00|12149.1|12148.2|12149.1|12148.2|12149.4|12148.5|12147.9|12147.1|231
1614142800000|2021-02-24 05:00:00|12148.9|12148.3|12147|12146.4|12149.3|12148.6|12147|12146.4|304
1614143100000|2021-02-24 05:05:00|12147.1|12146.5|12147.5|12146.6|12148.5|12147.6|12146.9|12146.2|313
1614143400000|2021-02-24 05:10:00|12147.6|12146.7|12146|12145.1|12147.7|12146.8|12145.8|12145.1|334
1614143700000|2021-02-24 05:15:00|12146.1|12145.2|12147|12146.1|12148.6|12147.7|12145.9|12145.1|370
1614144000000|2021-02-24 05:20:00|12146.9|12146|12147.5|12146.6|12147.9|12147.1|12146.4|12145.6|359
1614144300000|2021-02-24 05:25:00|12147.4|12146.5|12148|12147.1|12148.7|12147.9|12146.8|12146.1|238
1614144600000|2021-02-24 05:30:00|12148.1|12147.2|12147.8|12146.9|12148.2|12147.4|12146.2|12145.5|311
1614144900000|2021-02-24 05:35:00|12148|12147.1|12148.3|12147.7|12148.8|12147.9|12147.5|12146.8|262
1614145200000|2021-02-24 05:40:00|12148.5|12147.6|12148.7|12147.8|12148.9|12148.2|12147.3|12146.7|355
1614145500000|2021-02-24 05:45:00|12148.6|12147.7|12147.5|12146.9|12148.6|12147.9|12146.5|12145.6|336
1614145800000|2021-02-24 05:50:00|12147.7|12146.8|12146.7|12145.8|12148.7|12147.8|12146.5|12145.6|265
1614146100000|2021-02-24 05:55:00|12146.6|12146|12148.6|12147.7|12148.6|12147.7|12146.4|12145.6|256
1614146400000|2021-02-24 06:00:00|12148.3|12147.4|12146.5|12145.9|12148.8|12148.1|12145.8|12145.2|394
1614146700000|2021-02-24 06:05:00|12146.4|12145.8|12146.4|12145.8|12147.1|12146.4|12145.8|12145.1|287
1614147000000|2021-02-24 06:10:00|12146.3|12145.7|12148.2|12147.3|12149|12148.4|12146.3|12145.6|295
1614147300000|2021-02-24 06:15:00|12148.3|12147.4|12145.5|12144.9|12148.5|12147.6|12144.5|12143.8|388
1614147600000|2021-02-24 06:20:00|12145.6|12145|12152.7|12152.1|12152.9|12152.1|12145.6|12145|440
1614147900000|2021-02-24 06:25:00|12152.9|12152.3|12152.3|12151.4|12152.9|12152.3|12150.3|12149.6|482
1614148200000|2021-02-24 06:30:00|12152.1|12151.2|12151.9|12151.3|12152.4|12151.7|12151|12150.3|386
1614148500000|2021-02-24 06:35:00|12151.7|12151.1|12154.2|12153.6|12154.5|12153.9|12151.4|12150.7|367
1614148800000|2021-02-24 06:40:00|12154.3|12153.7|12155.8|12155.2|12156.1|12155.5|12153.4|12152.8|331
1614149100000|2021-02-24 06:45:00|12155.9|12155.3|12155|12154.4|12155.9|12155.3|12153.9|12153.2|255
1614149400000|2021-02-24 06:50:00|12155.1|12154.5|12154|12153.4|12155.3|12154.7|12153.7|12153.1|173
1614149700000|2021-02-24 06:55:00|12153.9|12153.3|12157.5|12156.6|12158|12157.2|12153.9|12153.3|374
1614150000000|2021-02-24 07:00:00|12157.7|12156.8|12157.3|12156.7|12157.8|12157.1|12155.5|12154.6|690
1614150300000|2021-02-24 07:05:00|12157.2|12156.6|12159.2|12158.3|12160|12159.2|12156.2|12155.6|624
1614150600000|2021-02-24 07:10:00|12159.3|12158.4|12159.6|12158.7|12160.1|12159.4|12158.6|12158|458
1614150900000|2021-02-24 07:15:00|12159.4|12158.8|12158.2|12157.3|12159.9|12159.2|12157.6|12156.8|381
1614151200000|2021-02-24 07:20:00|12158.1|12157.2|12154.1|12153.2|12158.8|12158.2|12153.2|12152.5|501
1614151500000|2021-02-24 07:25:00|12154.2|12153.3|12156.2|12155.6|12156.5|12155.7|12153.5|12152.7|465
1614151800000|2021-02-24 07:30:00|12156.1|12155.5|12156.5|12155.9|12156.5|12155.9|12154.4|12153.7|477
1614152100000|2021-02-24 07:35:00|12156.4|12155.8|12158.1|12157.5|12161.2|12160.5|12155.4|12154.8|575
1614152400000|2021-02-24 07:40:00|12158.4|12157.8|12159.2|12158.3|12159.8|12159.2|12155.6|12154.7|483
1614152700000|2021-02-24 07:45:00|12159.3|12158.4|12159|12158.4|12160.3|12159.6|12157.4|12156.7|508
1614153000000|2021-02-24 07:50:00|12159.1|12158.5|12154.9|12154.3|12159.6|12158.9|12154.5|12153.8|557
1614153300000|2021-02-24 07:55:00|12155|12154.1|12155.7|12155.1|12156|12155.3|12153.5|12152.9|579
1614153600000|2021-02-24 08:00:00|12155.8|12155.2|12158.9|12158.3|12164.5|12163.6|12153.3|12152.7|946
1614153900000|2021-02-24 08:05:00|12159|12158.1|12164|12163.1|12165|12164.2|12159|12158.1|869
1614154200000|2021-02-24 08:10:00|12163.8|12163.2|12157.6|12157|12164.6|12163.9|12156.2|12155.6|782
1614154500000|2021-02-24 08:15:00|12157.8|12157.2|12160.5|12159.6|12162|12161.1|12152.6|12151.8|918
1614154800000|2021-02-24 08:20:00|12160.4|12159.5|12164.8|12163.9|12165|12164.4|12159.7|12158.8|828
1614155100000|2021-02-24 08:25:00|12164.7|12164.1|12162.6|12162|12165.8|12165.2|12162|12161.2|783
1614155400000|2021-02-24 08:30:00|12162.8|12161.9|12170.4|12169.5|12175.1|12174.2|12162.1|12161.2|1021
1614155700000|2021-02-24 08:35:00|12170.5|12169.6|12166.6|12165.7|12171.8|12170.9|12164.4|12163.7|1016
1614156000000|2021-02-24 08:40:00|12166.3|12165.5|12163|12162.4|12166.8|12166.2|12162.2|12161.3|920
1614156300000|2021-02-24 08:45:00|12163.1|12162.2|12168.1|12167.5|12169.1|12168.3|12162.9|12162.1|734
1614156600000|2021-02-24 08:50:00|12168|12167.4|12167.8|12166.9|12170.3|12169.5|12166.4|12165.7|685
1614156900000|2021-02-24 08:55:00|12167.9|12167|12168.6|12168|12170.3|12169.6|12165.8|12165.2|737
1614157200000|2021-02-24 09:00:00|12168.7|12168.1|12163.2|12162.3|12169.5|12168.7|12162.7|12162.1|848
1614157500000|2021-02-24 09:05:00|12163.4|12162.6|12164.6|12163.7|12167|12166.3|12162.8|12162.2|653
1614157800000|2021-02-24 09:10:00|12164.4|12163.8|12168|12167.4|12169|12168.3|12163.9|12163.3|741
1614158100000|2021-02-24 09:15:00|12167.9|12167.3|12174.8|12173.9|12174.8|12174.1|12166.6|12166|752
1614158400000|2021-02-24 09:20:00|12174.9|12174|12169.5|12168.9|12175.1|12174.3|12169.4|12168.8|708
1614158700000|2021-02-24 09:25:00|12169.4|12168.8|12170.8|12170.2|12171.8|12171.1|12167.6|12166.9|697
1614159000000|2021-02-24 09:30:00|12170.7|12170.1|12166.3|12165.7|12172.7|12171.8|12165.7|12165.1|609
1614159300000|2021-02-24 09:35:00|12166.4|12165.8|12161.7|12161.1|12166.4|12165.8|12160.1|12159.3|666
1614159600000|2021-02-24 09:40:00|12161.6|12161|12162.5|12161.9|12163.1|12162.4|12159.1|12158.4|683
1614159900000|2021-02-24 09:45:00|12162.4|12161.8|12163.5|12162.9|12164.6|12163.7|12159.6|12158.9|653
1614160200000|2021-02-24 09:50:00|12163.6|12163|12163.9|12163.3|12164.8|12164.1|12161.3|12160.7|554
1614160500000|2021-02-24 09:55:00|12163.8|12163.2|12163.1|12162.5|12164.7|12164.1|12162.1|12161.5|538
1614160800000|2021-02-24 10:00:00|12162.8|12162.2|12162.7|12162.1|12165.6|12164.8|12162.3|12161.5|560
1614161100000|2021-02-24 10:05:00|12162.6|12162|12163.2|12162.6|12163.9|12163.2|12161|12160.4|493
1614161400000|2021-02-24 10:10:00|12163.3|12162.7|12158.6|12158|12163.9|12163.2|12157.8|12157.1|600
1614161700000|2021-02-24 10:15:00|12158.7|12158.1|12154.1|12153.5|12158.9|12158.3|12154.1|12153.5|500
1614162000000|2021-02-24 10:20:00|12154|12153.4|12152.5|12151.6|12155.5|12154.9|12152.1|12151.2|610
1614162300000|2021-02-24 10:25:00|12152.4|12151.5|12150.8|12150.2|12153.5|12152.8|12150.3|12149.7|610
1614162600000|2021-02-24 10:30:00|12150.9|12150.3|12154.8|12154.2|12155.4|12154.8|12150.3|12149.7|699
1614162900000|2021-02-24 10:35:00|12154.6|12154|12152.9|12152|12154.9|12154.2|12151.5|12150.6|577
1614163200000|2021-02-24 10:40:00|12152.8|12152.2|12157|12156.1|12157|12156.3|12152.5|12151.9|499
1614163500000|2021-02-24 10:45:00|12156.8|12156.2|12155.9|12155.3|12157.6|12156.9|12155|12154.3|439
1614163800000|2021-02-24 10:50:00|12156|12155.4|12154.4|12153.8|12157|12156.4|12154.4|12153.8|428
1614164100000|2021-02-24 10:55:00|12154.5|12153.9|12158.7|12157.8|12159.1|12158.4|12154.4|12153.8|460
1614164400000|2021-02-24 11:00:00|12158.5|12157.9|12157.8|12156.9|12160.6|12159.8|12156.9|12156.2|544
1614164700000|2021-02-24 11:05:00|12157.9|12157|12158.8|12158.2|12159.9|12159.3|12156.4|12155.6|539
1614165000000|2021-02-24 11:10:00|12158.7|12158.1|12161.9|12161|12161.9|12161.2|12157.9|12157.3|481
1614165300000|2021-02-24 11:15:00|12161.7|12161.1|12159.9|12159|12162.3|12161.6|12159.2|12158.6|455
1614165600000|2021-02-24 11:20:00|12159.8|12158.9|12161.7|12161.1|12162.3|12161.7|12158|12157.4|418
1614165900000|2021-02-24 11:25:00|12161.6|12161|12164.4|12163.8|12165.4|12164.7|12160|12159.1|447
1614166200000|2021-02-24 11:30:00|12164.5|12163.9|12162.4|12161.8|12165.9|12165.2|12161.3|12160.7|484
1614166500000|2021-02-24 11:35:00|12162.5|12161.9|12164.3|12163.7|12165|12164.3|12162.4|12161.7|470
1614166800000|2021-02-24 11:40:00|12164.4|12163.8|12163.1|12162.5|12165.2|12164.6|12162.6|12161.8|454
1614167100000|2021-02-24 11:45:00|12163.2|12162.6|12165.6|12164.7|12166.5|12165.6|12162.6|12161.8|346
1614167400000|2021-02-24 11:50:00|12165.5|12164.9|12167.8|12167.2|12170.1|12169.5|12165.5|12164.7|572
1614167700000|2021-02-24 11:55:00|12167.7|12167.1|12163.9|12163|12168.4|12167.6|12163.3|12162.5|508
1614168000000|2021-02-24 12:00:00|12163.8|12163.2|12166.5|12165.9|12168|12167.2|12162.3|12161.7|590
1614168300000|2021-02-24 12:05:00|12166.4|12165.8|12165.4|12164.8|12168.3|12167.7|12164.7|12164.1|527
1614168600000|2021-02-24 12:10:00|12165.5|12164.6|12166.3|12165.4|12167.2|12166.4|12164.6|12164|545
1614168900000|2021-02-24 12:15:00|12166.4|12165.5|12166.9|12166|12170|12169.3|12166.2|12165.3|553
1614169200000|2021-02-24 12:20:00|12166.8|12165.9|12172.3|12171.7|12172.7|12172.1|12166.8|12165.9|606
1614169500000|2021-02-24 12:25:00|12172.5|12171.9|12171.4|12170.8|12172.9|12172.1|12168.4|12167.6|646
1614169800000|2021-02-24 12:30:00|12171.5|12170.9|12166.4|12165.8|12171.8|12171|12165.8|12165.2|556
1614170100000|2021-02-24 12:35:00|12166.3|12165.7|12165.6|12164.7|12167.5|12166.8|12163.3|12162.6|650
1614170400000|2021-02-24 12:40:00|12165.5|12164.9|12165.5|12164.6|12166.5|12165.9|12163.6|12162.8|594
1614170700000|2021-02-24 12:45:00|12165.9|12164.9|12163.2|12162.3|12166.9|12166|12162.4|12161.7|589
1614171000000|2021-02-24 12:50:00|12163.3|12162.4|12161.7|12161.1|12163.4|12162.7|12161.1|12160.5|579
1614171300000|2021-02-24 12:55:00|12161.8|12161.2|12156.2|12155.6|12162.6|12162|12154.5|12153.8|846
1614171600000|2021-02-24 13:00:00|12156|12155.4|12153.5|12152.6|12158.1|12157.3|12152.8|12151.9|907
1614171900000|2021-02-24 13:05:00|12153.6|12152.7|12146.9|12146.3|12154.4|12153.6|12145.3|12144.4|845
1614172200000|2021-02-24 13:10:00|12147|12146.4|12146.2|12145.3|12147|12146.4|12141.3|12140.7|973
1614172500000|2021-02-24 13:15:00|12146.1|12145.2|12131.3|12130.7|12146.2|12145.3|12130.9|12130.3|1066
1614172800000|2021-02-24 13:20:00|12131.2|12130.6|12136.4|12135.5|12138.1|12137.3|12131.2|12130.5|1152
1614173100000|2021-02-24 13:25:00|12136.5|12135.6|12139.4|12138.8|12142|12141.4|12136.1|12135.2|834
1614173400000|2021-02-24 13:30:00|12139.1|12138.5|12143.2|12142.6|12143.8|12143.1|12139|12138.2|830
1614173700000|2021-02-24 13:35:00|12143|12142.4|12147.4|12146.8|12148.6|12147.7|12140.9|12140.3|718
1614174000000|2021-02-24 13:40:00|12147.3|12146.7|12135.6|12135|12147.4|12146.8|12134.1|12133.2|1123
1614174300000|2021-02-24 13:45:00|12135.5|12134.9|12129.3|12128.4|12138.8|12138|12128.5|12127.8|1228
1614174600000|2021-02-24 13:50:00|12129.4|12128.5|12132.2|12131.6|12133.3|12132.7|12123.9|12123|1318
1614174900000|2021-02-24 13:55:00|12132.5|12131.9|12133.9|12133|12134.6|12133.7|12129.3|12128.7|1159
1614175200000|2021-02-24 14:00:00|12133.8|12132.9|12135.6|12134.7|12137.3|12136.5|12131.1|12130.4|999
1614175500000|2021-02-24 14:05:00|12135.4|12134.8|12136.3|12135.7|12137.2|12136.3|12132.3|12131.7|904
1614175800000|2021-02-24 14:10:00|12136.2|12135.6|12138.8|12137.9|12139.3|12138.5|12134.7|12133.9|827
1614176100000|2021-02-24 14:15:00|12138.7|12137.8|12135.6|12134.7|12138.7|12137.9|12134.1|12133.3|803
1614176400000|2021-02-24 14:20:00|12135.5|12134.6|12137.8|12137.2|12138.4|12137.7|12132.2|12131.5|663
1614176700000|2021-02-24 14:25:00|12137.7|12137.1|12131.7|12130.8|12138.4|12137.6|12130.8|12130.2|646
1614177000000|2021-02-24 14:30:00|12131.3|12130.7|12129.9|12129|12135.2|12134.3|12129.5|12128.6|865
1614177300000|2021-02-24 14:35:00|12130.1|12129.2|12132.1|12131.2|12134.3|12133.5|12129.4|12128.8|859
1614177600000|2021-02-24 14:40:00|12132.3|12131.4|12135.2|12134.3|12136.9|12136.3|12130.1|12129.5|865
1614177900000|2021-02-24 14:45:00|12135.4|12134.5|12132|12131.1|12136.7|12136|12130.2|12129.3|935
1614178200000|2021-02-24 14:50:00|12131.9|12131|12131.9|12131.3|12135.1|12134.5|12131.3|12130.4|1023
1614178500000|2021-02-24 14:55:00|12131.8|12131.2|12132.7|12131.8|12134|12133.2|12129.8|12129.1|816
1614178800000|2021-02-24 15:00:00|12132.6|12131.7|12122.5|12121.9|12135.3|12134.6|12122.1|12121.2|1024
1614179100000|2021-02-24 15:05:00|12122.4|12121.8|12121.6|12121|12125.1|12124.5|12120.6|12119.9|1232
1614179400000|2021-02-24 15:10:00|12121.3|12120.7|12114.8|12113.9|12123.8|12123|12110.8|12110.2|1218
1614179700000|2021-02-24 15:15:00|12114.7|12113.8|12112.9|12112.3|12115.5|12114.7|12109.5|12108.9|1160
1614180000000|2021-02-24 15:20:00|12112.8|12112.2|12123.7|12123.1|12123.8|12123.2|12112.5|12111.7|1042
1614180300000|2021-02-24 15:25:00|12123.8|12122.9|12125.2|12124.3|12128.1|12127.3|12121.4|12120.7|1052
1614180600000|2021-02-24 15:30:00|12125.1|12124.2|12122.9|12122.3|12126.1|12125.5|12122|12121.2|1124
1614180900000|2021-02-24 15:35:00|12123|12122.4|12120.2|12119.6|12125.3|12124.4|12118.5|12117.7|971
1614181200000|2021-02-24 15:40:00|12120.3|12119.7|12121.2|12120.3|12123|12122.1|12118.1|12117.5|1015
1614181500000|2021-02-24 15:45:00|12121.1|12120.2|12122|12121.4|12123.1|12122.4|12118.8|12118.1|956
1614181800000|2021-02-24 15:50:00|12121.8|12121.2|12119.7|12118.8|12125.2|12124.3|12117.2|12116.6|1085
1614182100000|2021-02-24 15:55:00|12119.6|12118.7|12122.5|12121.9|12123.7|12123.1|12113.7|12112.9|1037
1614182400000|2021-02-24 16:00:00|12122.6|12122|12124.2|12123.3|12126.5|12125.7|12121.5|12120.9|949
1614182700000|2021-02-24 16:05:00|12124.1|12123.2|12130.6|12129.7|12131.1|12130.5|12123.9|12123.2|772
1614183000000|2021-02-24 16:10:00|12130.5|12129.6|12129.4|12128.5|12130.6|12129.8|12126.3|12125.6|757
1614183300000|2021-02-24 16:15:00|12129.2|12128.6|12126.6|12126|12129.8|12129.1|12126.4|12125.8|591
1614183600000|2021-02-24 16:20:00|12126.7|12126.1|12132.9|12132.3|12133.4|12132.6|12126.7|12126.1|662
1614183900000|2021-02-24 16:25:00|12133|12132.1|12135.3|12134.4|12139.5|12138.7|12132.3|12131.6|836
1614184200000|2021-02-24 16:30:00|12135.5|12134.6|12137.2|12136.6|12137.8|12137.2|12134.4|12133.7|776
1614184500000|2021-02-24 16:35:00|12137.1|12136.5|12135.4|12134.8|12139.5|12138.9|12135.4|12134.6|654
1614184800000|2021-02-24 16:40:00|12135.2|12134.6|12132.9|12132.3|12136|12135.4|12132.7|12131.8|567
1614185100000|2021-02-24 16:45:00|12133.1|12132.5|12136.2|12135.3|12136.8|12136.1|12132.5|12131.9|512
1614185400000|2021-02-24 16:50:00|12136.1|12135.2|12136.1|12135.5|12138.2|12137.6|12135.5|12134.8|582
1614185700000|2021-02-24 16:55:00|12136.3|12135.7|12142|12141.4|12143.7|12142.9|12135.3|12134.7|769
1614186000000|2021-02-24 17:00:00|12142.4|12141.5|12140.7|12140.1|12144.9|12144.2|12140.3|12139.5|829
1614186300000|2021-02-24 17:05:00|12140.8|12140.2|12141.3|12140.7|12143.6|12142.9|12140.2|12139.6|578
1614186600000|2021-02-24 17:10:00|12141.4|12140.8|12143.2|12142.3|12143.9|12143.2|12141.1|12140.5|443
1614186900000|2021-02-24 17:15:00|12143.1|12142.5|12143.2|12142.3|12144|12143.3|12140.7|12140.1|446
1614187200000|2021-02-24 17:20:00|12143.1|12142.2|12146.2|12145.6|12146.2|12145.6|12142.8|12142.1|445
1614187500000|2021-02-24 17:25:00|12146.3|12145.7|12145.1|12144.5|12146.6|12146|12144.2|12143.6|467
1614187800000|2021-02-24 17:30:00|12145.2|12144.3|12145.8|12145.2|12146.7|12146|12144.6|12143.7|474
1614188100000|2021-02-24 17:35:00|12146|12145.4|12144.8|12143.9|12146.4|12145.8|12144|12143.3|528
1614188400000|2021-02-24 17:40:00|12145|12144.2|12145.6|12145|12146.2|12145.6|12143.9|12143.1|352
1614188700000|2021-02-24 17:45:00|12145.5|12144.9|12145.2|12144.6|12146.6|12146|12143.8|12143.2|397
1614189000000|2021-02-24 17:50:00|12145.1|12144.5|12146.2|12145.6|12147.3|12146.6|12144.9|12144|588
1614189300000|2021-02-24 17:55:00|12146.3|12145.7|12142.1|12141.5|12146.3|12145.7|12141.6|12141|513
1614189600000|2021-02-24 18:00:00|12141.9|12141.3|12140.4|12139.8|12143.2|12142.6|12139.7|12138.8|463
1614189900000|2021-02-24 18:05:00|12140.3|12139.7|12143.8|12142.9|12143.8|12143.1|12139.7|12139.1|509
1614190200000|2021-02-24 18:10:00|12143.9|12143.3|12142.2|12141.6|12144|12143.4|12140.5|12139.9|456
1614190500000|2021-02-24 18:15:00|12142.3|12141.4|12141.3|12140.7|12142.7|12142.1|12139.5|12138.9|417
1614190800000|2021-02-24 18:20:00|12141.4|12140.8|12142.5|12141.9|12142.9|12142.3|12140.8|12140.2|446
1614191100000|2021-02-24 18:25:00|12142.4|12141.8|12146.4|12145.8|12146.5|12145.9|12142.4|12141.8|339
1614191400000|2021-02-24 18:30:00|12146.1|12145.5|12145.7|12145.1|12146.2|12145.5|12144.6|12143.9|404
1614191700000|2021-02-24 18:35:00|12145.8|12145.2|12148.5|12147.9|12148.7|12148.1|12145|12144.2|451
1614192000000|2021-02-24 18:40:00|12148.4|12147.8|12149|12148.4|12149.9|12149.3|12148.1|12147.4|395
1614192300000|2021-02-24 18:45:00|12148.9|12148.3|12147.2|12146.6|12148.9|12148.3|12146.9|12146.3|285
1614192600000|2021-02-24 18:50:00|12147.3|12146.7|12144.5|12143.9|12147.8|12147.2|12144.5|12143.9|413
1614192900000|2021-02-24 18:55:00|12144.6|12144|12145.2|12144.6|12145.7|12145|12144.3|12143.6|296
1614193200000|2021-02-24 19:00:00|12145.1|12144.5|12145.2|12144.3|12145.7|12144.9|12143.2|12142.6|446
1614193500000|2021-02-24 19:05:00|12145.1|12144.2|12145.7|12145.1|12146|12145.4|12143.3|12142.7|356
1614193800000|2021-02-24 19:10:00|12146|12145.4|12147.3|12146.7|12148.5|12147.8|12145.6|12144.9|423
1614194100000|2021-02-24 19:15:00|12147.4|12146.8|12145.9|12145.3|12147.6|12146.8|12145.2|12144.6|303
1614194400000|2021-02-24 19:20:00|12146|12145.4|12149.6|12148.7|12149.6|12148.9|12145.9|12145.3|409
1614194700000|2021-02-24 19:25:00|12149.5|12148.6|12150.1|12149.5|12150.3|12149.6|12148.1|12147.3|372
1614195000000|2021-02-24 19:30:00|12150|12149.4|12148.9|12148.3|12151.2|12150.6|12148.9|12148.2|327
1614195300000|2021-02-24 19:35:00|12149|12148.4|12149.3|12148.7|12150.9|12150.3|12148.6|12148|290
1614195600000|2021-02-24 19:40:00|12149.4|12148.8|12149.1|12148.5|12150.2|12149.4|12149.1|12148.3|189
1614195900000|2021-02-24 19:45:00|12149.2|12148.6|12146.6|12146|12149.2|12148.6|12146.4|12145.7|289
1614196200000|2021-02-24 19:50:00|12146.9|12146.3|12147.4|12146.8|12148|12147.3|12146.5|12145.8|288
1614196500000|2021-02-24 19:55:00|12147.3|12146.7|12148.3|12147.7|12149.3|12148.7|12147|12146.4|331
1614196800000|2021-02-24 20:00:00|12147.8|12147.2|12150.7|12150.1|12150.9|12150.2|12147.7|12147.1|432
1614197100000|2021-02-24 20:05:00|12150.8|12150.2|12155.5|12154.9|12155.6|12155|12150.8|12150.2|442
1614197400000|2021-02-24 20:10:00|12155.4|12154.8|12156.8|12156.2|12157.1|12156.5|12155.3|12154.5|411
1614197700000|2021-02-24 20:15:00|12156.7|12156.1|12155.2|12154.6|12157.2|12156.6|12154.8|12154.2|330
1614198000000|2021-02-24 20:20:00|12155.1|12154.5|12157|12156.4|12158.5|12157.9|12155|12154.3|435
1614198300000|2021-02-24 20:25:00|12157.1|12156.5|12160.1|12159.5|12160.7|12160|12156.9|12156.3|382
1614198600000|2021-02-24 20:30:00|12160|12159.4|12161.7|12161.1|12161.8|12161.2|12159.6|12158.9|364
1614198900000|2021-02-24 20:35:00|12161.6|12161|12164|12163.4|12164.6|12163.8|12160.7|12160.1|374
1614199200000|2021-02-24 20:40:00|12163.9|12163.3|12167.4|12166.5|12168.3|12167.6|12163.9|12163.3|506
1614199500000|2021-02-24 20:45:00|12167.3|12166.4|12166.3|12165.7|12167.5|12166.7|12165|12164.2|414
1614199800000|2021-02-24 20:50:00|12166.5|12165.9|12167.2|12166.6|12167.8|12167|12165.8|12165.2|395
1614200100000|2021-02-24 20:55:00|12167.4|12166.8|12166.6|12166|12169.3|12168.7|12166.3|12165.5|459
1614200400000|2021-02-24 21:00:00|12167|12166.4|12164.5|12163.6|12167.2|12166.5|12162.5|12161.6|407
1614200700000|2021-02-24 21:05:00|12164.6|12163.7|12166.3|12165.7|12166.9|12166|12164.4|12163.5|200
1614201000000|2021-02-24 21:10:00|12166.4|12165.5|12169.8|12169.2|12170.1|12169.2|12165.9|12165|215
1614201300000|2021-02-24 21:15:00|12170|12169.4|12169.9|12169.3|12170.9|12170.2|12169.9|12169|192
1614201600000|2021-02-24 21:20:00|12170.3|12169.4|12172.5|12171.9|12172.8|12171.9|12170.2|12169.3|216
1614201900000|2021-02-24 21:25:00|12172.6|12172|12171.6|12170.7|12172.9|12172.2|12170.5|12169.6|165
1614202200000|2021-02-24 21:30:00|12171.9|12171|12173.4|12172.5|12173.8|12173|12171.9|12171|296
1614202500000|2021-02-24 21:35:00|12173.3|12172.7|12169.4|12168.5|12175|12174.2|12168|12167.1|384
1614202800000|2021-02-24 21:40:00|12169.3|12168.4|12168.5|12167.6|12169.7|12168.8|12167.8|12166.9|171
1614203100000|2021-02-24 21:45:00|12168.4|12167.5|12170.8|12169.9|12170.9|12170|12168.4|12167.5|302
1614203400000|2021-02-24 21:50:00|12170.7|12169.8|12170.5|12169.6|12171|12170.1|12170.3|12168.9|201
1614203700000|2021-02-24 21:55:00|12170.7|12169.5|12169.7|12166.5|12171.3|12170.1|12168.7|12166.5|433
1614204000000|2021-02-24 22:00:00|12168.3|12165.3|12167.9|12161.9|12173.3|12171.2|12167.1|12161.5|88
1614204300000|2021-02-24 22:05:00|12166.7|12160.7|12170.9|12164.9|12172.4|12169.3|12166.3|12160.3|254
1614204600000|2021-02-24 22:10:00|12170.4|12165.1|12169|12166.3|12171.9|12167.6|12168.9|12164.3|188
1614204900000|2021-02-24 22:15:00|12170.2|12166.4|12167.3|12165.1|12170.8|12168|12167.2|12163.7|201
1614205200000|2021-02-24 22:20:00|12167.2|12165.3|12167.4|12164.8|12169.3|12165.9|12166.4|12163.1|193
1614205500000|2021-02-24 22:25:00|12167.5|12164.7|12165.9|12162.8|12167.6|12165.1|12165.1|12162.3|208
1614205800000|2021-02-24 22:30:00|12165.8|12162.9|12168.2|12163.9|12169.2|12165.4|12165|12162.4|348
1614206100000|2021-02-24 22:35:00|12168.1|12163.8|12165.9|12163.8|12168.8|12165.7|12165.1|12162.9|252
1614206400000|2021-02-24 22:40:00|12165.8|12163.7|12165.6|12160.1|12166.5|12164.3|12163.7|12158.3|368
1614206700000|2021-02-24 22:45:00|12165.7|12160.3|12165.3|12162.5|12166.1|12163.1|12164.8|12160.3|358
1614207000000|2021-02-24 22:50:00|12165.4|12162.7|12164.5|12162|12165.7|12163.3|12163.9|12159.7|396
1614207300000|2021-02-24 22:55:00|12164.7|12162.1|12167.6|12163.8|12170.6|12166.3|12164.2|12161.6|599
1614207600000|2021-02-24 23:00:00|12167.7|12164.1|12166.9|12164.8|12170.6|12166.5|12166.3|12161.9|1544
1614207900000|2021-02-24 23:05:00|12166.8|12164.7|12167.6|12165.9|12168.2|12166.2|12166.5|12164.2|858
1614208200000|2021-02-24 23:10:00|12167.5|12166.2|12166|12165.1|12168.6|12167|12166|12164.8|447
1614208500000|2021-02-24 23:15:00|12165.9|12165|12167.2|12166.3|12167.2|12166.3|12165.7|12164.7|122
1614208800000|2021-02-24 23:20:00|12167.1|12166.2|12167.6|12166.7|12168.8|12167.9|12167.1|12166.2|133
1614209100000|2021-02-24 23:25:00|12167.5|12166.6|12168.1|12167.2|12168.3|12167.4|12167|12166.1|169
1614209400000|2021-02-24 23:30:00|12168.2|12167.3|12169.7|12168.8|12170.5|12169.6|12167.7|12166.8|197
1614209700000|2021-02-24 23:35:00|12169.6|12168.7|12169.4|12168.5|12169.7|12168.9|12168.4|12167.5|130
1614210000000|2021-02-24 23:40:00|12169.3|12168.4|12170|12169.1|12170.3|12169.4|12169.1|12168.3|123
1614210300000|2021-02-24 23:45:00|12170.1|12169.2|12170.4|12169.5|12171.9|12171|12170.1|12169.2|242
1614210600000|2021-02-24 23:50:00|12170.3|12169.4|12170.7|12169.8|12170.8|12169.9|12169.5|12168.6|191
1614210900000|2021-02-24 23:55:00|12170.8|12169.9|12170|12169.1|12171.4|12170.5|12169.9|12169|129
1614211200000|2021-02-25 00:00:00|12170.1|12169.2|12166.9|12166|12170.3|12169.4|12165.7|12164.8|439
1614211500000|2021-02-25 00:05:00|12167.1|12166.2|12166.2|12165.3|12168.7|12167.8|12166.2|12165.3|307
1614211800000|2021-02-25 00:10:00|12166.5|12165.6|12165.7|12164.8|12166.8|12166|12165|12164.2|231
1614212100000|2021-02-25 00:15:00|12165.8|12164.9|12166.5|12165.6|12166.7|12165.8|12165|12164.2|200
1614212400000|2021-02-25 00:20:00|12166.2|12165.3|12164.2|12163.3|12166.7|12165.8|12164.1|12163.2|167
1614212700000|2021-02-25 00:25:00|12164.1|12163.2|12164.6|12163.7|12165.6|12164.7|12163.9|12163.1|244
1614213000000|2021-02-25 00:30:00|12164.5|12163.6|12164.2|12163.3|12164.7|12163.9|12163.1|12162.2|276
1614213300000|2021-02-25 00:35:00|12164.3|12163.4|12162.7|12161.8|12164.6|12163.7|12162.6|12161.8|240
1614213600000|2021-02-25 00:40:00|12162.8|12161.9|12164.5|12163.6|12164.5|12163.8|12162.6|12161.8|245
1614213900000|2021-02-25 00:45:00|12164.6|12163.7|12164.3|12163.7|12165.5|12164.7|12163.9|12163.2|218
1614214200000|2021-02-25 00:50:00|12164.4|12163.8|12161.3|12160.4|12164.8|12164|12161.2|12160.3|412
1614214500000|2021-02-25 00:55:00|12161.4|12160.5|12162.7|12162.1|12163.4|12162.7|12160.3|12159.4|344
1614214800000|2021-02-25 01:00:00|12162.8|12162.2|12162.7|12161.8|12165.1|12164.2|12162.1|12161.2|492
1614215100000|2021-02-25 01:05:00|12162.6|12161.7|12159.7|12158.8|12162.8|12161.9|12157.1|12156.3|549
1614215400000|2021-02-25 01:10:00|12159.8|12158.9|12162.3|12161.4|12162.4|12161.5|12159.7|12158.8|365
1614215700000|2021-02-25 01:15:00|12162|12161.3|12162.6|12161.7|12163.7|12162.8|12161.4|12160.5|441
1614216000000|2021-02-25 01:20:00|12162.2|12161.3|12160.2|12159.6|12162.8|12161.9|12160.1|12159.3|330
1614216300000|2021-02-25 01:25:00|12160.5|12159.9|12161.7|12160.8|12161.8|12161.1|12158.6|12157.7|491
1614216600000|2021-02-25 01:30:00|12161.5|12160.6|12163.2|12162.3|12163.8|12163.2|12160.6|12159.9|513
1614216900000|2021-02-25 01:35:00|12163.3|12162.4|12161.1|12160.2|12163.6|12162.8|12160.8|12160|429
1614217200000|2021-02-25 01:40:00|12161|12160.1|12160.7|12159.8|12161.7|12160.9|12159.5|12158.8|412
1614217500000|2021-02-25 01:45:00|12160.5|12159.6|12161.7|12160.8|12162.4|12161.8|12160.4|12159.6|369
1614217800000|2021-02-25 01:50:00|12161.8|12160.9|12159.2|12158.6|12161.8|12160.9|12159.1|12158.3|307
1614218100000|2021-02-25 01:55:00|12159.1|12158.5|12157.7|12157.1|12160.3|12159.5|12157.6|12156.8|389
1614218400000|2021-02-25 02:00:00|12157.8|12157.2|12159|12158.1|12159.4|12158.7|12157.6|12157|388
1614218700000|2021-02-25 02:05:00|12158.9|12158|12157.3|12156.7|12158.9|12158|12156.4|12155.7|324
1614219000000|2021-02-25 02:10:00|12157.4|12156.8|12158.3|12157.7|12159.7|12158.8|12157.4|12156.6|216
1614219300000|2021-02-25 02:15:00|12158.5|12157.9|12160.3|12159.4|12160.6|12159.8|12158|12157.3|259
1614219600000|2021-02-25 02:20:00|12160.4|12159.5|12161.7|12160.8|12162.6|12161.9|12160|12159.1|267
1614219900000|2021-02-25 02:25:00|12161.8|12160.9|12162.5|12161.9|12163.6|12162.7|12161.5|12160.8|284
1614220200000|2021-02-25 02:30:00|12162.6|12162|12163.2|12162.3|12163.6|12162.9|12162|12161.3|362
1614220500000|2021-02-25 02:35:00|12163.3|12162.4|12162.6|12161.7|12163.8|12163|12162|12161.2|347
1614220800000|2021-02-25 02:40:00|12162.7|12161.8|12161|12160.1|12162.8|12162.1|12160.4|12159.6|313
1614221100000|2021-02-25 02:45:00|12161.1|12160.2|12160.3|12159.4|12162.3|12161.4|12160|12159.3|289
1614221400000|2021-02-25 02:50:00|12160.5|12159.6|12160.3|12159.4|12160.7|12159.9|12159|12158.2|291
1614221700000|2021-02-25 02:55:00|12160.2|12159.3|12160.4|12159.5|12161.4|12160.5|12159.1|12158.3|263
1614222000000|2021-02-25 03:00:00|12160.5|12159.6|12161.7|12160.8|12162.6|12161.7|12160.4|12159.5|315
1614222300000|2021-02-25 03:05:00|12161.8|12160.9|12162.4|12161.5|12162.8|12161.9|12161.4|12160.6|226
1614222600000|2021-02-25 03:10:00|12162.7|12161.8|12163.5|12162.6|12163.9|12163.1|12161.3|12160.4|372
1614222900000|2021-02-25 03:15:00|12163.4|12162.9|12164.2|12163.6|12164.8|12164|12163.1|12162.4|334
1614223200000|2021-02-25 03:20:00|12164.1|12163.5|12165.5|12164.9|12165.9|12165.3|12163.7|12162.8|407
1614223500000|2021-02-25 03:25:00|12165.7|12164.8|12165.5|12164.9|12166.9|12166.1|12164.6|12163.8|336
1614223800000|2021-02-25 03:30:00|12165.4|12164.6|12166.1|12165.5|12166.4|12165.6|12164.7|12163.8|311
1614224100000|2021-02-25 03:35:00|12166.3|12165.4|12166.7|12166.1|12166.8|12166.1|12165.7|12165.1|208
1614224400000|2021-02-25 03:40:00|12166.6|12166|12167.3|12166.4|12167.7|12167|12166.1|12165.3|261
1614224700000|2021-02-25 03:45:00|12167.4|12166.5|12166.3|12165.4|12167.4|12166.6|12166|12165.2|210
1614225000000|2021-02-25 03:50:00|12166.2|12165.3|12168.2|12167.3|12168.3|12167.5|12166|12165.3|229
1614225300000|2021-02-25 03:55:00|12168.1|12167.5|12169.3|12168.4|12170.2|12169.5|12168|12167.4|260
1614225600000|2021-02-25 04:00:00|12169.4|12168.5|12169.1|12168.5|12170.4|12169.6|12169.1|12168.3|276
1614225900000|2021-02-25 04:05:00|12169.2|12168.6|12169|12168.1|12169.8|12168.9|12167.7|12167|238
1614226200000|2021-02-25 04:10:00|12169.1|12168.4|12170.6|12170|12170.9|12170.1|12169|12168.1|215
1614226500000|2021-02-25 04:15:00|12170.7|12170.1|12175.8|12174.9|12175.8|12175.2|12170.4|12169.7|338
1614226800000|2021-02-25 04:20:00|12175.5|12174.6|12176.3|12175.4|12177.6|12176.8|12174.2|12173.3|398
1614227100000|2021-02-25 04:25:00|12176.2|12175.6|12174.6|12174|12177.4|12176.7|12174.6|12173.8|294
1614227400000|2021-02-25 04:30:00|12174.4|12173.8|12174.1|12173.5|12175.1|12174.4|12173.7|12172.9|283
1614227700000|2021-02-25 04:35:00|12174|12173.4|12173.6|12173|12174.3|12173.4|12172.4|12171.7|209
1614228000000|2021-02-25 04:40:00|12173.7|12172.8|12174.5|12173.6|12175|12174.2|12173.6|12172.7|229
1614228300000|2021-02-25 04:45:00|12174.4|12173.5|12175.2|12174.6|12175.5|12174.7|12173.6|12172.9|309
1614228600000|2021-02-25 04:50:00|12175.3|12174.7|12176.7|12176.1|12177|12176.4|12174.5|12173.8|354
1614228900000|2021-02-25 04:55:00|12176.8|12176.2|12176.9|12176|12177.8|12177|12176.2|12175.3|373
1614229200000|2021-02-25 05:00:00|12176.8|12175.9|12176.8|12176.2|12177.9|12177.1|12176.6|12175.8|261
1614229500000|2021-02-25 05:05:00|12176.7|12176.1|12178.3|12177.4|12178.8|12178.1|12176.7|12176.1|289
1614229800000|2021-02-25 05:10:00|12178.1|12177.5|12180|12179.1|12183.4|12182.6|12177.7|12176.9|418
1614230100000|2021-02-25 05:15:00|12180.1|12179.2|12182.8|12182.2|12182.9|12182.3|12179.5|12178.7|394
1614230400000|2021-02-25 05:20:00|12182.7|12182.1|12182.1|12181.5|12183.1|12182.4|12181.1|12180.2|368
1614230700000|2021-02-25 05:25:00|12182.2|12181.6|12182.9|12182.3|12183.2|12182.3|12181.8|12181|195
1614231000000|2021-02-25 05:30:00|12183|12182.4|12180.3|12179.7|12183.1|12182.4|12180.3|12179.6|451
1614231300000|2021-02-25 05:35:00|12180.2|12179.6|12180.8|12179.9|12180.9|12180.2|12180|12179.3|366
1614231600000|2021-02-25 05:40:00|12180.9|12180|12181.2|12180.3|12182.6|12181.9|12180.9|12180|244
1614231900000|2021-02-25 05:45:00|12181.3|12180.4|12180.2|12179.6|12181.3|12180.4|12179.4|12178.7|338
1614232200000|2021-02-25 05:50:00|12180.1|12179.5|12178.1|12177.5|12180.4|12179.8|12178.1|12177.5|291
1614232500000|2021-02-25 05:55:00|12178.3|12177.4|12178.6|12177.7|12179.6|12178.9|12177.3|12176.6|360
1614232800000|2021-02-25 06:00:00|12178.5|12177.6|12180.2|12179.3|12180.8|12180|12178.1|12177.4|470
1614233100000|2021-02-25 06:05:00|12179.8|12178.9|12176.3|12175.4|12179.9|12179|12175.4|12174.7|421
1614233400000|2021-02-25 06:10:00|12176.2|12175.6|12176.7|12175.8|12177.6|12177|12175.8|12174.9|312
1614233700000|2021-02-25 06:15:00|12176.6|12175.7|12176.3|12175.4|12177|12176.4|12176|12175.1|224
1614234000000|2021-02-25 06:20:00|12176.4|12175.5|12176.8|12175.9|12177.1|12176.3|12174.4|12173.7|317
1614234300000|2021-02-25 06:25:00|12176.7|12175.8|12180.1|12179.2|12180.2|12179.4|12175.9|12175.2|336
1614234600000|2021-02-25 06:30:00|12180|12179.1|12178.2|12177.6|12180.3|12179.7|12177.7|12176.8|331
1614234900000|2021-02-25 06:35:00|12178.1|12177.5|12178.8|12177.9|12179|12178.1|12176|12175.1|294
1614235200000|2021-02-25 06:40:00|12179.1|12178.2|12179.6|12178.7|12179.8|12179.1|12177.7|12176.9|324
1614235500000|2021-02-25 06:45:00|12179.7|12178.8|12181.3|12180.4|12181.6|12180.7|12178.2|12177.5|400
1614235800000|2021-02-25 06:50:00|12181.4|12180.5|12181.3|12180.7|12181.9|12181|12180.6|12179.8|268
1614236100000|2021-02-25 06:55:00|12181.2|12180.6|12181.7|12180.8|12182.3|12181.6|12180.8|12179.9|279
1614236400000|2021-02-25 07:00:00|12181.5|12180.6|12177.8|12176.9|12181.5|12180.6|12176.6|12175.8|492
1614236700000|2021-02-25 07:05:00|12177.9|12177|12174.1|12173.2|12178.6|12177.9|12173.9|12173.1|501
1614237000000|2021-02-25 07:10:00|12173.7|12172.8|12172.6|12172|12174.3|12173.5|12171.3|12170.7|568
1614237300000|2021-02-25 07:15:00|12172.7|12171.8|12173.7|12172.8|12174.8|12174.2|12172.3|12171.7|503
1614237600000|2021-02-25 07:20:00|12173.9|12173.1|12172.1|12171.2|12174.8|12174.1|12171.8|12171.2|513
1614237900000|2021-02-25 07:25:00|12172|12171.1|12169.3|12168.4|12173.5|12172.6|12169.3|12168.4|558
1614238200000|2021-02-25 07:30:00|12169.5|12168.6|12171.6|12170.7|12175.2|12174.5|12169.4|12168.6|607
1614238500000|2021-02-25 07:35:00|12171.4|12170.8|12169.5|12168.9|12172|12171.4|12168|12167.3|555
1614238800000|2021-02-25 07:40:00|12169.4|12168.8|12173.1|12172.2|12174.7|12174|12169.4|12168.8|503
1614239100000|2021-02-25 07:45:00|12172.9|12172.3|12176.6|12176|12177.2|12176.5|12171.4|12170.6|583
1614239400000|2021-02-25 07:50:00|12176.4|12175.8|12180.9|12180.3|12181.7|12181|12175.5|12174.7|737
1614239700000|2021-02-25 07:55:00|12180.7|12180.1|12187.6|12186.7|12189.1|12188.5|12179|12178.2|799
1614240000000|2021-02-25 08:00:00|12187.5|12186.9|12194.3|12193.7|12194.3|12193.7|12187.5|12186.9|807
1614240300000|2021-02-25 08:05:00|12194.4|12193.8|12197.7|12196.8|12198.3|12197.7|12193.5|12192.9|838
1614240600000|2021-02-25 08:10:00|12197.8|12197.2|12198.1|12197.2|12200.6|12199.9|12194.8|12194|751
1614240900000|2021-02-25 08:15:00|12198|12197.4|12196.6|12195.7|12199.9|12199.3|12196|12195.2|764
1614241200000|2021-02-25 08:20:00|12196.4|12195.8|12198.4|12197.8|12199.8|12199.2|12196.3|12195.6|645
1614241500000|2021-02-25 08:25:00|12198.3|12197.7|12197|12196.1|12203.8|12202.9|12196.4|12195.6|816
1614241800000|2021-02-25 08:30:00|12196.8|12196.2|12193|12192.4|12197.3|12196.6|12191.6|12191|775
1614242100000|2021-02-25 08:35:00|12193.1|12192.5|12200.3|12199.7|12201.5|12200.9|12193|12192.2|860
1614242400000|2021-02-25 08:40:00|12200.4|12199.8|12196.1|12195.2|12200.4|12199.8|12194.9|12194|725
1614242700000|2021-02-25 08:45:00|12195.8|12194.9|12197.1|12196.5|12200|12199.4|12194.3|12193.6|653
1614243000000|2021-02-25 08:50:00|12197.5|12196.9|12204.9|12204|12207.5|12206.6|12197.1|12196.2|695
1614243300000|2021-02-25 08:55:00|12205|12204.1|12208.9|12208|12209|12208.1|12202|12201.3|800
1614243600000|2021-02-25 09:00:00|12208.7|12208.1|12208|12207.4|12209.5|12208.6|12204.4|12203.6|879
1614243900000|2021-02-25 09:05:00|12207.9|12207.3|12209.4|12208.8|12210.7|12210.1|12206.2|12205.5|673
1614244200000|2021-02-25 09:10:00|12209.5|12208.9|12217.9|12217.3|12218.4|12217.8|12208.3|12207.6|851
1614244500000|2021-02-25 09:15:00|12218|12217.4|12217.4|12216.8|12218.7|12218|12213.6|12213|951
1614244800000|2021-02-25 09:20:00|12217.6|12217|12212.4|12211.5|12219.3|12218.7|12211.3|12210.5|872
1614245100000|2021-02-25 09:25:00|12212.3|12211.8|12214.2|12213.6|12216|12215.4|12209.6|12208.9|851
1614245400000|2021-02-25 09:30:00|12214.1|12213.5|12213.2|12212.6|12216.6|12215.7|12212|12211.4|740
1614245700000|2021-02-25 09:35:00|12213.5|12212.8|12215.1|12214.5|12215.4|12214.5|12212.9|12212.3|556
1614246000000|2021-02-25 09:40:00|12215|12214.4|12216.2|12215.3|12217.5|12216.8|12214|12213.2|614
1614246300000|2021-02-25 09:45:00|12216.1|12215.6|12216.4|12215.5|12216.7|12215.9|12212.8|12211.9|625
1614246600000|2021-02-25 09:50:00|12216.5|12215.6|12217.4|12216.8|12218|12217.4|12214.2|12213.4|644
1614246900000|2021-02-25 09:55:00|12217.5|12216.9|12220.5|12219.6|12223.1|12222.5|12217.5|12216.9|714
1614247200000|2021-02-25 10:00:00|12220.3|12219.7|12218.7|12218.1|12222.2|12221.3|12218.3|12217.7|689
1614247500000|2021-02-25 10:05:00|12218.8|12218.2|12222.6|12221.7|12223.2|12222.6|12218.7|12218|755
1614247800000|2021-02-25 10:10:00|12222.5|12221.6|12223|12222.4|12225.4|12224.8|12221.2|12220.4|726
1614248100000|2021-02-25 10:15:00|12222.9|12222.3|12224.7|12223.8|12225.2|12224.3|12221.4|12220.8|564
1614248400000|2021-02-25 10:20:00|12224.6|12224|12230.4|12229.8|12231.6|12230.9|12224.5|12223.7|849
1614248700000|2021-02-25 10:25:00|12230.3|12229.7|12228.8|12228.2|12230.4|12229.8|12226.2|12225.5|746
1614249000000|2021-02-25 10:30:00|12228.9|12228.3|12231.9|12231|12236.1|12235.5|12228.2|12227.6|816
1614249300000|2021-02-25 10:35:00|12232|12231.1|12231.2|12230.6|12233|12232.4|12230|12229.3|625
1614249600000|2021-02-25 10:40:00|12231.3|12230.7|12227.6|12227|12231.6|12230.9|12224.9|12224.2|699
1614249900000|2021-02-25 10:45:00|12228|12227.1|12221.1|12220.2|12231.1|12230.2|12220|12219.2|945
1614250200000|2021-02-25 10:50:00|12221|12220.1|12229.2|12228.6|12229.2|12228.6|12221|12220.1|852
1614250500000|2021-02-25 10:55:00|12229|12228.4|12228.4|12227.8|12229.2|12228.6|12225.8|12225.1|779
1614250800000|2021-02-25 11:00:00|12228.5|12227.6|12233.8|12232.9|12234.9|12234.3|12228.4|12227.6|630
1614251100000|2021-02-25 11:05:00|12234|12233.1|12232.3|12231.7|12235.2|12234.5|12232.2|12231.5|534
1614251400000|2021-02-25 11:10:00|12232.4|12231.8|12235.7|12234.8|12236.1|12235.4|12230.7|12230.1|580
1614251700000|2021-02-25 11:15:00|12235.6|12235|12234.9|12234.3|12238.2|12237.4|12234.5|12233.8|827
1614252000000|2021-02-25 11:20:00|12235.1|12234.5|12234.7|12234.1|12236.5|12235.9|12233|12232.1|678
1614252300000|2021-02-25 11:25:00|12234.8|12234.2|12234.4|12233.5|12235.8|12234.9|12231.7|12230.9|864
1614252600000|2021-02-25 11:30:00|12234.3|12233.4|12228.2|12227.6|12234.5|12233.8|12226.2|12225.5|786
1614252900000|2021-02-25 11:35:00|12228.3|12227.7|12229.4|12228.8|12230.6|12229.9|12226.6|12225.8|779
1614253200000|2021-02-25 11:40:00|12229.3|12228.7|12226.1|12225.2|12232.4|12231.7|12224.6|12223.7|709
1614253500000|2021-02-25 11:45:00|12225.7|12225.1|12223.8|12222.9|12227.7|12226.9|12223.5|12222.7|874
1614253800000|2021-02-25 11:50:00|12223.7|12223.1|12228.8|12228.2|12229.2|12228.3|12223.5|12222.8|732
1614254100000|2021-02-25 11:55:00|12228.7|12228.1|12229.8|12229.2|12230.5|12229.9|12225.6|12224.9|705
1614254400000|2021-02-25 12:00:00|12229.9|12229.3|12230.3|12229.7|12231.3|12230.7|12226.9|12226.3|765
1614254700000|2021-02-25 12:05:00|12230.2|12229.6|12225.2|12224.6|12230.6|12230|12224.8|12224.2|630
1614255000000|2021-02-25 12:10:00|12225.1|12224.5|12231.2|12230.3|12231.2|12230.3|12224.6|12223.9|600
1614255300000|2021-02-25 12:15:00|12230.7|12230.1|12232.9|12232.3|12235|12234.1|12229|12228.1|817
1614255600000|2021-02-25 12:20:00|12232.8|12232.2|12232.8|12232.2|12234.4|12233.7|12231.2|12230.4|623
1614255900000|2021-02-25 12:25:00|12232.7|12232.1|12233.4|12232.5|12234.2|12233.6|12230|12229.3|654
1614256200000|2021-02-25 12:30:00|12233.5|12232.6|12237|12236.1|12237.5|12236.7|12232.8|12232.1|675
1614256500000|2021-02-25 12:35:00|12236.8|12236.2|12235.2|12234.3|12237.2|12236.6|12233.8|12233.1|547
1614256800000|2021-02-25 12:40:00|12235.1|12234.2|12233.9|12233.3|12236.4|12235.8|12231.4|12230.8|711
1614257100000|2021-02-25 12:45:00|12233.8|12233.2|12232.3|12231.4|12235.4|12234.7|12231.4|12230.7|593
1614257400000|2021-02-25 12:50:00|12232.4|12231.5|12231.7|12231.1|12233.5|12232.9|12231|12230.3|577
1614257700000|2021-02-25 12:55:00|12231.9|12231.3|12226.2|12225.6|12232.1|12231.5|12225.3|12224.6|827
1614258000000|2021-02-25 13:00:00|12226.4|12225.8|12231.8|12230.9|12234|12233.3|12226.1|12225.5|819
1614258300000|2021-02-25 13:05:00|12231.9|12231|12229.1|12228.2|12233.9|12233.3|12229|12228.1|664
1614258600000|2021-02-25 13:10:00|12228.8|12228|12225.7|12224.8|12229|12228.1|12225.4|12224.8|626
1614258900000|2021-02-25 13:15:00|12225.5|12225.1|12226.7|12226.1|12230.9|12230.3|12225.4|12224.6|724
1614259200000|2021-02-25 13:20:00|12226.6|12226|12228.6|12228|12228.8|12228.1|12226.6|12225.8|719
1614259500000|2021-02-25 13:25:00|12228.4|12227.8|12228.5|12227.6|12228.8|12228.1|12224.5|12223.8|728
1614259800000|2021-02-25 13:30:00|12227.5|12226.6|12225.4|12224.8|12228.2|12226.6|12220.1|12219.3|1118
1614260100000|2021-02-25 13:35:00|12225.5|12224.9|12224.7|12224.1|12229.3|12228.6|12223.1|12222.2|941
1614260400000|2021-02-25 13:40:00|12224.8|12224.2|12224.7|12224.1|12228.3|12227.4|12223.8|12223.1|838
1614260700000|2021-02-25 13:45:00|12224.8|12224.2|12229.7|12229.1|12234.5|12233.8|12224.3|12223.6|1054
1614261000000|2021-02-25 13:50:00|12229.8|12229.2|12220.9|12220|12230|12229.2|12220.5|12219.9|908
1614261300000|2021-02-25 13:55:00|12221|12220.1|12212.6|12212|12222|12221.2|12211.6|12210.9|1096
1614261600000|2021-02-25 14:00:00|12212.7|12212.1|12213.8|12212.9|12216.2|12215.6|12209.3|12208.5|1209
1614261900000|2021-02-25 14:05:00|12213.5|12213|12217.4|12216.8|12217.6|12216.9|12209.5|12208.9|883
1614262200000|2021-02-25 14:10:00|12217.2|12216.6|12215.2|12214.6|12219.1|12218.4|12214.7|12214|689
1614262500000|2021-02-25 14:15:00|12215.3|12214.7|12217.8|12216.9|12218.7|12218|12213.9|12213.3|589
1614262800000|2021-02-25 14:20:00|12218.3|12217.4|12219.1|12218.5|12219.1|12218.5|12216.1|12215.5|562
1614263100000|2021-02-25 14:25:00|12219.4|12218.2|12222.6|12221.7|12225.5|12224.9|12219.1|12218.2|603
1614263400000|2021-02-25 14:30:00|12223|12222.1|12221.1|12220.2|12227.2|12226.3|12219.3|12218.5|828
1614263700000|2021-02-25 14:35:00|12221.3|12220.4|12230.4|12229.8|12230.9|12230.1|12220.5|12219.8|721
1614264000000|2021-02-25 14:40:00|12230.6|12230|12237.1|12236.2|12239.2|12238.6|12230.3|12229.7|701
1614264300000|2021-02-25 14:45:00|12237.2|12236.6|12233.6|12232.7|12240.5|12239.7|12231.5|12230.8|784
1614264600000|2021-02-25 14:50:00|12233.7|12232.8|12235.7|12234.8|12237.7|12237|12232.1|12231.5|782
1614264900000|2021-02-25 14:55:00|12235.6|12234.7|12241.6|12240.7|12243.3|12242.7|12235.3|12234.6|965
1614265200000|2021-02-25 15:00:00|12241.5|12240.6|12235.6|12235|12243.5|12242.6|12233.8|12233.1|1072
1614265500000|2021-02-25 15:05:00|12235.5|12234.7|12221.9|12221|12235.9|12235.3|12221.3|12220.4|1276
1614265800000|2021-02-25 15:10:00|12222|12221.1|12225|12224.4|12227.6|12226.8|12220.6|12220|1160
1614266100000|2021-02-25 15:15:00|12224.8|12224.2|12231.9|12231.3|12232.2|12231.4|12221.7|12221.1|1074
1614266400000|2021-02-25 15:20:00|12232|12231.4|12231.8|12231.2|12239.1|12238.5|12230.3|12229.6|1081
1614266700000|2021-02-25 15:25:00|12231.9|12231.3|12229.2|12228.3|12232.4|12231.8|12225.9|12225.1|1143
1614267000000|2021-02-25 15:30:00|12228.9|12228.1|12222.5|12221.6|12229.3|12228.5|12221.3|12220.6|1199
1614267300000|2021-02-25 15:35:00|12222.4|12221.5|12222.8|12221.9|12226|12225.3|12218.3|12217.4|1192
1614267600000|2021-02-25 15:40:00|12222.7|12221.8|12224.9|12224|12225.9|12225.3|12220.2|12219.6|1051
1614267900000|2021-02-25 15:45:00|12224.8|12223.9|12222.2|12221.6|12225.1|12224.4|12218.4|12217.6|1176
1614268200000|2021-02-25 15:50:00|12222.3|12221.7|12224.6|12224|12226.2|12225.6|12219.3|12218.4|1069
1614268500000|2021-02-25 15:55:00|12224.5|12223.9|12223.6|12223|12227.9|12227.3|12223.3|12222.7|1171
1614268800000|2021-02-25 16:00:00|12223.5|12222.9|12218.5|12217.9|12223.9|12223.1|12217.2|12216.5|1072
1614269100000|2021-02-25 16:05:00|12218.4|12217.8|12223.6|12222.7|12224|12223.3|12216.7|12215.9|892
1614269400000|2021-02-25 16:10:00|12223.5|12223|12227|12226.4|12228.7|12228.1|12220.2|12219.5|852
1614269700000|2021-02-25 16:15:00|12226.9|12226.3|12227.5|12226.9|12229.2|12228.4|12222.8|12221.9|891
1614270000000|2021-02-25 16:20:00|12227.6|12226.7|12224.8|12224.2|12229.2|12228.5|12224.1|12223.2|877
1614270300000|2021-02-25 16:25:00|12224.9|12224.3|12225.5|12224.6|12228.5|12227.6|12223.1|12222.5|849
1614270600000|2021-02-25 16:30:00|12225.7|12224.8|12223.2|12222.6|12227.8|12227|12223|12222.1|877
1614270900000|2021-02-25 16:35:00|12223.1|12222.5|12224.4|12223.5|12224.4|12223.8|12220.9|12220.2|708
1614271200000|2021-02-25 16:40:00|12224.3|12223.4|12225.3|12224.4|12226.6|12226|12222.1|12221.3|692
1614271500000|2021-02-25 16:45:00|12225.6|12224.7|12221.9|12221.3|12227.6|12227|12221.7|12221|746
1614271800000|2021-02-25 16:50:00|12222|12221.4|12232.3|12231.4|12233|12232.2|12221.1|12220.2|995
1614272100000|2021-02-25 16:55:00|12232.2|12231.3|12229.5|12228.6|12233.6|12232.9|12226.6|12225.7|995
1614272400000|2021-02-25 17:00:00|12229.3|12228.7|12231.2|12230.3|12231.7|12230.8|12227.2|12226.3|968
1614272700000|2021-02-25 17:05:00|12231.4|12230.5|12233.7|12232.8|12234.7|12233.9|12229.2|12228.3|843
1614273000000|2021-02-25 17:10:00|12233.6|12233|12234.8|12234.2|12236.6|12235.8|12231.7|12231|814
1614273300000|2021-02-25 17:15:00|12234.7|12234.1|12236.8|12236.2|12239.1|12238.3|12234|12233.2|910
1614273600000|2021-02-25 17:20:00|12237|12236.4|12234.3|12233.4|12238.1|12237.4|12231.2|12230.3|989
1614273900000|2021-02-25 17:25:00|12234.2|12233.3|12231.8|12230.9|12234.5|12233.7|12229.9|12229.2|1059
1614274200000|2021-02-25 17:30:00|12231.7|12231.2|12230.8|12229.9|12233.2|12232.5|12229|12228.1|968
1614274500000|2021-02-25 17:35:00|12230.9|12230.3|12225.6|12225|12231.8|12231.2|12224.1|12223.3|1018
1614274800000|2021-02-25 17:40:00|12225.7|12225.1|12227.4|12226.5|12228.1|12227.4|12223.9|12223.2|850
1614275100000|2021-02-25 17:45:00|12227.5|12226.6|12228.3|12227.4|12230|12229.1|12225.5|12224.7|824
1614275400000|2021-02-25 17:50:00|12228.2|12227.3|12221.6|12220.7|12228.3|12227.4|12221.2|12220.4|866
1614275700000|2021-02-25 17:55:00|12221.5|12220.6|12212.9|12212|12222.2|12221.3|12212.1|12211.2|1196
1614276000000|2021-02-25 18:00:00|12213|12212.4|12196.6|12195.7|12214.3|12213.4|12195.1|12194.2|1629
1614276300000|2021-02-25 18:05:00|12196.8|12195.9|12189.6|12188.7|12197|12196.1|12188.7|12187.8|1658
1614276600000|2021-02-25 18:10:00|12189.5|12188.6|12200.3|12199.4|12200.3|12199.4|12188.7|12187.8|1247
1614276900000|2021-02-25 18:15:00|12200.6|12199.7|12193.7|12192.8|12200.8|12199.9|12190.9|12190|1445
1614277200000|2021-02-25 18:20:00|12193.8|12192.9|12192.6|12191.7|12194.7|12193.8|12189.4|12188.7|1214
1614277500000|2021-02-25 18:25:00|12192.7|12192|12192.8|12191.9|12194.9|12194|12190.2|12189.3|1123
1614277800000|2021-02-25 18:30:00|12192.7|12191.8|12171.5|12170.9|12194.2|12193.3|12170.7|12169.8|1609
1614278100000|2021-02-25 18:35:00|12171.6|12171|12167.8|12166.9|12173.6|12172.8|12161|12160.1|1479
1614278400000|2021-02-25 18:40:00|12167.9|12167|12173.8|12172.9|12176.9|12176|12166.7|12165.8|1250
1614278700000|2021-02-25 18:45:00|12173.7|12172.8|12177.4|12176.5|12177.9|12177|12168.1|12167.2|1141
1614279000000|2021-02-25 18:50:00|12177.5|12176.6|12178.3|12177.4|12180|12179.1|12175.2|12174.5|1004
1614279300000|2021-02-25 18:55:00|12178.2|12177.3|12180.6|12179.7|12181.7|12180.9|12176.7|12175.8|939
1614279600000|2021-02-25 19:00:00|12180.4|12179.5|12182.3|12181.4|12183.2|12182.3|12175|12174.2|1133
1614279900000|2021-02-25 19:05:00|12182.2|12181.3|12188.8|12187.9|12189.1|12188.2|12181.6|12180.7|1058
1614280200000|2021-02-25 19:10:00|12188.7|12187.8|12188.6|12187.7|12190.2|12189.3|12184.3|12183.6|806
1614280500000|2021-02-25 19:15:00|12188.7|12187.8|12189.8|12188.9|12190.6|12189.8|12183.4|12182.5|984
1614280800000|2021-02-25 19:20:00|12189.7|12188.8|12190.9|12190|12193.7|12192.8|12188.2|12187.5|879
1614281100000|2021-02-25 19:25:00|12190.8|12189.9|12189.2|12188.3|12192.6|12191.9|12189.2|12188.3|902
1614281400000|2021-02-25 19:30:00|12189.3|12188.4|12187.7|12186.8|12189.8|12189.1|12186.9|12186.1|823
1614281700000|2021-02-25 19:35:00|12187.6|12186.7|12183.4|12182.5|12187.8|12187.1|12183.2|12182.5|579
1614282000000|2021-02-25 19:40:00|12183.6|12182.8|12181.3|12180.4|12183.7|12183|12180.6|12179.8|806
1614282300000|2021-02-25 19:45:00|12181.2|12180.3|12182.8|12181.9|12185.6|12184.7|12180.6|12179.8|823
1614282600000|2021-02-25 19:50:00|12182.9|12182|12184.3|12183.4|12185|12184.3|12182.8|12181.9|799
1614282900000|2021-02-25 19:55:00|12184.4|12183.5|12186.1|12185.2|12188.5|12187.7|12183.7|12183|869
1614283200000|2021-02-25 20:00:00|12185.9|12185.3|12185.1|12184.2|12187.8|12186.9|12184.1|12183.4|992
1614283500000|2021-02-25 20:05:00|12185|12184.1|12181.3|12180.4|12186.3|12185.6|12179.9|12179|741
1614283800000|2021-02-25 20:10:00|12181.4|12180.5|12182.4|12181.8|12184.4|12183.5|12180.1|12179.5|831
1614284100000|2021-02-25 20:15:00|12182.5|12181.9|12181.8|12181.2|12183.4|12182.8|12180.2|12179.6|713
1614284400000|2021-02-25 20:20:00|12181.9|12181.3|12171|12170.1|12182.8|12181.9|12169.6|12168.9|954
1614284700000|2021-02-25 20:25:00|12171.3|12170.4|12169.5|12168.6|12174.3|12173.4|12169.2|12168.5|884
1614285000000|2021-02-25 20:30:00|12169.3|12168.7|12164.4|12163.5|12169.4|12168.7|12164.2|12163.5|756
1614285300000|2021-02-25 20:35:00|12164.2|12163.6|12167|12166.1|12167|12166.2|12163.2|12162.3|706
1614285600000|2021-02-25 20:40:00|12167.1|12166.5|12169.5|12168.6|12171.4|12170.5|12164.5|12163.6|688
1614285900000|2021-02-25 20:45:00|12169.6|12168.7|12175.5|12174.6|12175.8|12174.9|12168.9|12168|719
1614286200000|2021-02-25 20:50:00|12175.4|12174.5|12170.3|12169.4|12175.5|12174.6|12169.3|12168.4|693
1614286500000|2021-02-25 20:55:00|12170.4|12169.5|12163.7|12162.8|12170.4|12169.5|12163.6|12162.7|756
1614286800000|2021-02-25 21:00:00|12163.5|12162.6|12167.9|12167|12168.8|12167.9|12163.5|12162.6|882
1614287100000|2021-02-25 21:05:00|12168|12167.1|12170.5|12169.6|12171|12170|12166.9|12166|680
1614287400000|2021-02-25 21:10:00|12169.9|12169|12171.5|12170.6|12172.1|12171.2|12169.8|12168.9|546
1614287700000|2021-02-25 21:15:00|12171.4|12170.5|12174.3|12173.4|12174.6|12173.7|12170.8|12169.9|430
1614288000000|2021-02-25 21:20:00|12174.5|12173.6|12169.7|12168.8|12174.5|12173.6|12169.6|12168.7|297
1614288300000|2021-02-25 21:25:00|12169.6|12168.7|12170.9|12170|12172.7|12171.8|12169.6|12168.7|412
1614288600000|2021-02-25 21:30:00|12171|12170.1|12172|12171.1|12172|12171.1|12169.1|12168.2|498
1614288900000|2021-02-25 21:35:00|12171.9|12171|12174.3|12173.4|12174.9|12174|12171.2|12170.3|644
1614289200000|2021-02-25 21:40:00|12174.4|12173.5|12174.2|12173.3|12176.1|12175.1|12173.6|12172.3|482
1614289500000|2021-02-25 21:45:00|12174.1|12173.2|12174.8|12173.9|12176.5|12175.5|12173.5|12172.6|335
1614289800000|2021-02-25 21:50:00|12174.9|12174|12173.9|12173|12176.3|12175.4|12173.1|12172|313
1614290100000|2021-02-25 21:55:00|12174|12172.8|12177.4|12171.4|12179.7|12178.1|12174|12170.9|506
1614290400000|2021-02-25 22:00:00|12177.2|12171.2|12180.4|12177.8|12182.6|12177.8|12175.2|12169.2|78
1614290700000|2021-02-25 22:05:00|12181.4|12176.7|12184.2|12179.9|12186.6|12180.6|12179.9|12176.6|130
1614291000000|2021-02-25 22:10:00|12184.4|12178.4|12185.4|12179.8|12185.5|12180.1|12183.5|12177.7|143
1614291300000|2021-02-25 22:15:00|12185.1|12180.1|12182.8|12177.9|12185.6|12180.7|12182.1|12177.8|186
1614291600000|2021-02-25 22:20:00|12182.7|12178.1|12182.5|12179|12182.7|12180|12180.2|12177.8|126
1614291900000|2021-02-25 22:25:00|12182.2|12178.8|12181.5|12178.3|12183.8|12179.5|12178.9|12176.8|198
1614292200000|2021-02-25 22:30:00|12182.2|12178|12181.4|12178.6|12183.5|12180.8|12181|12177.2|274
1614292500000|2021-02-25 22:35:00|12181.6|12178.7|12182.1|12179|12182.8|12179.6|12180.8|12177.9|137
1614292800000|2021-02-25 22:40:00|12182.6|12179.4|12181.3|12178.9|12183|12179.6|12180.3|12178.6|163
1614293100000|2021-02-25 22:45:00|12181.4|12179|12184.8|12180.2|12187|12181.4|12180.9|12178.6|511
1614293400000|2021-02-25 22:50:00|12184.7|12179.9|12185.1|12181.8|12185.5|12182.7|12184.4|12179.6|235
1614293700000|2021-02-25 22:55:00|12184.9|12181.9|12184|12181.5|12185.3|12182.7|12183.8|12181.1|288
1614294000000|2021-02-25 23:00:00|12183.9|12181.4|12182.9|12178.4|12186|12181.5|12179.2|12176.6|1142
1614294300000|2021-02-25 23:05:00|12182.7|12178.5|12179|12176.9|12184|12179.6|12178.3|12175.5|1505
1614294600000|2021-02-25 23:10:00|12178.7|12176.8|12179.3|12177.1|12183.3|12178.9|12177.2|12175|1340
1614294900000|2021-02-25 23:15:00|12178.7|12177.3|12177.5|12176.6|12182.1|12180.1|12177|12176|705
1614295200000|2021-02-25 23:20:00|12177.6|12176.5|12176.6|12175.7|12178.8|12177.9|12175.8|12174.9|465
1614295500000|2021-02-25 23:25:00|12176.7|12175.8|12176.5|12175.6|12177.1|12176.2|12175.1|12174.2|322
1614295800000|2021-02-25 23:30:00|12176.5|12175.6|12170.7|12169.8|12177.2|12176.3|12170|12169.1|689
1614296100000|2021-02-25 23:35:00|12170.5|12169.6|12168.3|12167.4|12172.4|12171.5|12168.2|12167.3|721
1614296400000|2021-02-25 23:40:00|12168.4|12167.5|12163.4|12162.5|12168.7|12167.8|12162.9|12162|728
1614296700000|2021-02-25 23:45:00|12163.8|12162.9|12160.3|12159.4|12164.2|12163.3|12158.3|12157.4|858
1614297000000|2021-02-25 23:50:00|12160.2|12159.3|12159.5|12158.6|12162.4|12161.5|12158.9|12158|613
1614297300000|2021-02-25 23:55:00|12159.4|12158.5|12158.4|12157.5|12160.9|12160|12158.1|12157.2|665
1614297600000|2021-02-26 00:00:00|12158.4|12157.5|12165.5|12164.6|12167.8|12166.9|12158.3|12157.4|920
1614297900000|2021-02-26 00:05:00|12165.4|12164.5|12164.1|12163.2|12166.4|12165.5|12161.9|12161|675
1614298200000|2021-02-26 00:10:00|12164.3|12163.4|12158|12157.1|12165.1|12164.2|12157.1|12156.2|728
1614298500000|2021-02-26 00:15:00|12157.9|12157|12144.6|12143.7|12158.5|12157.6|12138.8|12136.4|911
1614298800000|2021-02-26 00:20:00|12144.5|12143.6|12143.7|12142.8|12150.6|12149.7|12142.9|12142|863
1614299100000|2021-02-26 00:25:00|12143.6|12142.7|12142.4|12141.5|12147.2|12146.3|12140.9|12140|919
1614299400000|2021-02-26 00:30:00|12142.3|12141.4|12143.4|12142.5|12144.9|12144|12138.9|12138|760
1614299700000|2021-02-26 00:35:00|12143.5|12142.6|12148.4|12147.5|12151.1|12150.2|12143.5|12142.6|769
1614300000000|2021-02-26 00:40:00|12148.5|12147.6|12153.7|12152.8|12157.2|12156.3|12148.5|12147.6|770
1614300300000|2021-02-26 00:45:00|12153.6|12152.7|12154.8|12153.9|12155.9|12155|12150.6|12149.7|711
1614300600000|2021-02-26 00:50:00|12154.7|12153.8|12155.1|12154.2|12156.6|12155.7|12152|12151.1|726
1614300900000|2021-02-26 00:55:00|12155|12154.1|12157.9|12157|12158.9|12158|12153.7|12152.8|811
1614301200000|2021-02-26 01:00:00|12157.5|12156.6|12161.9|12161|12164.6|12163.7|12152.8|12151.9|947
1614301500000|2021-02-26 01:05:00|12161.7|12160.8|12157.6|12156.7|12163|12162.1|12154.4|12153.5|933
1614301800000|2021-02-26 01:10:00|12157.7|12156.8|12154.4|12153.5|12159.6|12158.7|12152.9|12152|747
1614302100000|2021-02-26 01:15:00|12154.3|12153.4|12155.2|12154.3|12159.3|12158.4|12152.2|12151.3|871
1614302400000|2021-02-26 01:20:00|12155.1|12154.2|12152.9|12152|12156.8|12155.9|12151.6|12150.7|698
1614302700000|2021-02-26 01:25:00|12152.7|12151.8|12154.1|12153.2|12155.7|12154.8|12151.6|12150.7|709
1614303000000|2021-02-26 01:30:00|12154.2|12153.3|12158.1|12157.2|12158.9|12157.6|12152.4|12151.5|1012
1614303300000|2021-02-26 01:35:00|12158.3|12157.4|12160.7|12159.8|12162.3|12161.4|12157.9|12157|892
1614303600000|2021-02-26 01:40:00|12160.6|12159.7|12160.2|12159.3|12161.5|12160.6|12159|12158.2|714
1614303900000|2021-02-26 01:45:00|12160.1|12159.2|12162.1|12161.2|12162.5|12161.6|12158.3|12157.4|778
1614304200000|2021-02-26 01:50:00|12162.3|12161.4|12164.1|12163.2|12165.2|12164.3|12162.3|12161.4|919
1614304500000|2021-02-26 01:55:00|12163.9|12163|12164.4|12163.5|12165.7|12164.8|12163.6|12162.7|771
1614304800000|2021-02-26 02:00:00|12164.3|12163.4|12164.9|12164|12167.6|12166.7|12162.5|12161.6|843
1614305100000|2021-02-26 02:05:00|12164.8|12163.9|12166.2|12165.3|12166.4|12165.5|12164|12163.1|661
1614305400000|2021-02-26 02:10:00|12166|12165.1|12172.5|12171.6|12173.4|12172.5|12166|12165.1|883
1614305700000|2021-02-26 02:15:00|12172.4|12171.5|12172.5|12171.6|12175.1|12174.2|12171.6|12170.5|865
1614306000000|2021-02-26 02:20:00|12172.4|12171.5|12179.8|12178.9|12180.3|12179.4|12171.2|12170.3|866
1614306300000|2021-02-26 02:25:00|12180.2|12179.3|12180|12179.1|12183.2|12182.3|12178.6|12177.7|866
1614306600000|2021-02-26 02:30:00|12180.1|12179.2|12180.3|12179.4|12182.6|12181.7|12178.8|12177.9|791
1614306900000|2021-02-26 02:35:00|12180.2|12179.3|12176.9|12176|12181.8|12180.9|12175.9|12175|847
1614307200000|2021-02-26 02:40:00|12176.8|12175.9|12175.9|12175|12178.5|12177.6|12174.9|12174|630
1614307500000|2021-02-26 02:45:00|12175.8|12174.9|12178.5|12177.6|12179.6|12178.7|12175.5|12174.6|708
1614307800000|2021-02-26 02:50:00|12178.3|12177.4|12175.4|12174.5|12178.7|12177.8|12174.8|12173.9|675
1614308100000|2021-02-26 02:55:00|12175.2|12174.3|12172.7|12171.8|12178.6|12177.7|12172.4|12171.5|775
1614308400000|2021-02-26 03:00:00|12172.8|12171.9|12172|12171.1|12174.6|12173.7|12171.5|12170.6|666
1614308700000|2021-02-26 03:05:00|12171.8|12170.9|12173.3|12172.4|12173.7|12172.8|12171.2|12170.3|629
1614309000000|2021-02-26 03:10:00|12173.5|12172.6|12175.2|12174.3|12175.8|12174.9|12172.5|12171.6|806
1614309300000|2021-02-26 03:15:00|12175.4|12174.5|12173.5|12172.6|12176.3|12175.4|12172.3|12171.4|739
1614309600000|2021-02-26 03:20:00|12173.4|12172.5|12172.2|12171.3|12174|12173.1|12170|12169.1|773
1614309900000|2021-02-26 03:25:00|12172.3|12171.4|12169.9|12169|12173.4|12172.5|12168.6|12167.7|619
1614310200000|2021-02-26 03:30:00|12170|12169.1|12165.6|12164.7|12170.7|12169.8|12165.2|12164.3|757
1614310500000|2021-02-26 03:35:00|12165.5|12164.6|12165.9|12165|12167.4|12166.5|12164.6|12163.7|714
1614310800000|2021-02-26 03:40:00|12165.8|12164.9|12165|12164.1|12167.9|12167|12164.6|12163.7|670
1614311100000|2021-02-26 03:45:00|12165.1|12164.2|12162.5|12161.6|12165.6|12164.7|12161.9|12161|730
1614311400000|2021-02-26 03:50:00|12162.4|12161.5|12160.5|12159.6|12164.5|12163.6|12160.1|12159.2|708
1614311700000|2021-02-26 03:55:00|12160.6|12159.7|12160.1|12159.2|12162.6|12161.7|12159.8|12158.9|562
1614312000000|2021-02-26 04:00:00|12160.3|12159.4|12159.9|12159|12161.6|12160.7|12159.4|12158.6|408
1614312300000|2021-02-26 04:05:00|12159.8|12158.9|12159.1|12158.2|12162|12161.1|12158.7|12157.8|414
1614312600000|2021-02-26 04:10:00|12159|12158.1|12156.4|12155.5|12160.1|12159.2|12154.9|12154|519
1614312900000|2021-02-26 04:15:00|12156.5|12155.6|12157.7|12156.8|12158.5|12157.6|12155.1|12154.2|637
1614313200000|2021-02-26 04:20:00|12157.8|12156.9|12155.6|12154.7|12157.8|12156.9|12153.9|12153|789
1614313500000|2021-02-26 04:25:00|12155.7|12154.8|12154.6|12153.7|12156.6|12155.7|12154.5|12153.6|674
1614313800000|2021-02-26 04:30:00|12154.7|12153.8|12152|12151.1|12155|12154.1|12151.6|12150.7|393
1614314100000|2021-02-26 04:35:00|12152.1|12151.2|12152.5|12151.6|12154.7|12153.8|12151.5|12150.6|495
1614314400000|2021-02-26 04:40:00|12152.6|12151.7|12147.5|12146.6|12153|12152.1|12147.4|12146.5|554
1614314700000|2021-02-26 04:45:00|12147.6|12146.7|12148.9|12148|12149.9|12149|12145.6|12144.7|883
1614315000000|2021-02-26 04:50:00|12149|12148.1|12152.3|12151.4|12153.2|12152.3|12148|12147.1|979
1614315300000|2021-02-26 04:55:00|12152.4|12151.5|12155.5|12154.6|12155.6|12154.7|12152.1|12151.2|714
1614315600000|2021-02-26 05:00:00|12155.4|12154.5|12157.2|12156.3|12158.3|12157.4|12154.1|12153.2|675
1614315900000|2021-02-26 05:05:00|12157.1|12156.2|12156.6|12156|12158.6|12157.7|12156.3|12155.6|622
1614316200000|2021-02-26 05:10:00|12156.5|12155.9|12158.6|12157.7|12158.6|12157.7|12154|12153.1|554
1614316500000|2021-02-26 05:15:00|12158.6|12157.7|12156|12155.1|12159.1|12158.2|12155.6|12154.7|604
1614316800000|2021-02-26 05:20:00|12155.8|12154.9|12159.2|12158.3|12160.1|12159.2|12155.4|12154.5|717
1614317100000|2021-02-26 05:25:00|12159.1|12158.2|12158.1|12157.2|12159.7|12158.8|12156.9|12156|668
1614317400000|2021-02-26 05:30:00|12158.2|12157.3|12153.5|12152.6|12158.5|12157.6|12153.1|12152.2|844
1614317700000|2021-02-26 05:35:00|12153.6|12152.7|12156.2|12155.3|12156.6|12155.7|12152.8|12151.9|800
1614318000000|2021-02-26 05:40:00|12156.1|12155.2|12152.7|12151.8|12156.5|12155.6|12152.7|12151.8|691
1614318300000|2021-02-26 05:45:00|12152.8|12151.9|12151.5|12150.6|12153.3|12152.4|12149.7|12148.8|750
1614318600000|2021-02-26 05:50:00|12151.3|12150.4|12154.1|12153.2|12154.9|12154|12151|12150.1|791
1614318900000|2021-02-26 05:55:00|12154|12153.1|12154.4|12153.5|12157.9|12157|12152.5|12151.6|811
1614319200000|2021-02-26 06:00:00|12154.4|12153.5|12153.1|12152.2|12155.4|12154.5|12153|12152.1|468
1614319500000|2021-02-26 06:05:00|12153|12152.1|12154|12153.1|12155.6|12154.7|12152.6|12151.7|472
1614319800000|2021-02-26 06:10:00|12154.1|12153.2|12155.7|12154.8|12156.2|12155.3|12152|12151.3|550
1614320100000|2021-02-26 06:15:00|12155.6|12154.7|12159.3|12158.4|12159.4|12158.8|12155.2|12154.3|473
1614320400000|2021-02-26 06:20:00|12159.2|12158.6|12158.2|12157.6|12160|12159.3|12157.1|12156.5|375
1614320700000|2021-02-26 06:25:00|12158.6|12157.7|12157.4|12156.8|12160|12159.3|12157.2|12156.5|493
1614321000000|2021-02-26 06:30:00|12157.6|12156.7|12157.3|12156.4|12158.7|12157.9|12156.3|12155.5|490
1614321300000|2021-02-26 06:35:00|12157.1|12156.2|12154.5|12153.6|12157.4|12156.5|12152.8|12152|538
1614321600000|2021-02-26 06:40:00|12154.6|12153.7|12157.7|12156.8|12159.2|12158.6|12154.1|12153.4|481
1614321900000|2021-02-26 06:45:00|12157.6|12156.7|12157.3|12156.4|12158.1|12157.2|12153.1|12152.3|547
1614322200000|2021-02-26 06:50:00|12157.4|12156.5|12149.9|12149.3|12157.8|12157|12147.4|12146.7|691
1614322500000|2021-02-26 06:55:00|12150|12149.4|12155.1|12154.2|12155.9|12155|12150|12149.3|676
1614322800000|2021-02-26 07:00:00|12154.6|12154|12149.1|12148.2|12155.6|12154.7|12144.6|12143.7|1047
1614323100000|2021-02-26 07:05:00|12148.8|12147.9|12144.7|12143.8|12152.3|12151.4|12144.2|12143.4|959
1614323400000|2021-02-26 07:10:00|12144.9|12144.3|12141|12140.1|12147.7|12146.8|12138.4|12137.5|957
1614323700000|2021-02-26 07:15:00|12140.9|12140|12141.5|12140.6|12143.7|12142.8|12138.4|12137.5|913
1614324000000|2021-02-26 07:20:00|12141.4|12140.8|12141.2|12140.3|12145.6|12144.8|12140.3|12139.4|857
1614324300000|2021-02-26 07:25:00|12140.8|12139.9|12139.4|12138.5|12143.9|12143|12139.1|12138.2|1073
1614324600000|2021-02-26 07:30:00|12139.3|12138.4|12134.8|12134.2|12140.7|12139.8|12129.4|12128.6|1072
1614324900000|2021-02-26 07:35:00|12135.3|12134.4|12130.3|12129.4|12138.7|12137.8|12130.1|12129.2|944
1614325200000|2021-02-26 07:40:00|12130.2|12129.3|12132.4|12131.5|12135.1|12134.4|12129.6|12128.8|825
1614325500000|2021-02-26 07:45:00|12132.7|12131.8|12134.4|12133.8|12136.4|12135.5|12131.6|12130.7|995
1614325800000|2021-02-26 07:50:00|12134.6|12133.7|12137.2|12136.3|12139.5|12138.8|12132.5|12131.6|971
1614326100000|2021-02-26 07:55:00|12137.3|12136.4|12135.2|12134.3|12138.2|12137.3|12132.4|12131.5|1074
1614326400000|2021-02-26 08:00:00|12135.1|12134.5|12138.5|12137.6|12140.3|12139.4|12133.9|12133|1133
1614326700000|2021-02-26 08:05:00|12138.1|12137.5|12140.7|12140.1|12144|12143.1|12138.1|12137.3|1073
1614327000000|2021-02-26 08:10:00|12140.9|12140.3|12144.9|12144|12146.6|12145.8|12140.7|12140.1|1028
1614327300000|2021-02-26 08:15:00|12145|12144.1|12150.2|12149.6|12151.3|12150.7|12143.4|12142.7|915
1614327600000|2021-02-26 08:20:00|12149.9|12149.3|12152.5|12151.6|12155.6|12154.8|12148.4|12147.7|895
1614327900000|2021-02-26 08:25:00|12152.4|12151.5|12154.9|12154|12156.7|12156.1|12151.4|12150.8|930
1614328200000|2021-02-26 08:30:00|12154.8|12153.9|12153.7|12152.8|12155.1|12154.2|12153.6|12152.8|115
1614328500000|2021-02-26 08:35:00|12157.5|12156.6|12153.3|12152.7|12157.5|12156.6|12151.4|12150.7|1051
1614328800000|2021-02-26 08:40:00|12153.4|12152.8|12152.9|12152.3|12155|12154.4|12148.7|12148.1|966
1614329100000|2021-02-26 08:45:00|12152.8|12152.2|12148.9|12148|12155.1|12154.2|12146.1|12145.2|837
1614329400000|2021-02-26 08:50:00|12149.1|12148.2|12148.3|12147.7|12152.4|12151.6|12146.7|12146|912
1614329700000|2021-02-26 08:55:00|12148.4|12147.8|12150.1|12149.2|12150.3|12149.5|12146.2|12145.5|823
1614330000000|2021-02-26 09:00:00|12149.9|12149.3|12145.9|12145|12151.5|12150.6|12142.7|12142|836
1614330300000|2021-02-26 09:05:00|12145.8|12144.9|12148.5|12147.9|12149|12148.2|12143.2|12142.3|732
1614330600000|2021-02-26 09:10:00|12148.4|12147.8|12140.4|12139.5|12148.4|12147.8|12139.3|12138.7|772
1614330900000|2021-02-26 09:15:00|12140.5|12139.6|12138|12137.4|12142.2|12141.6|12137.7|12137.1|728
1614331200000|2021-02-26 09:20:00|12138.2|12137.6|12142.1|12141.2|12142.2|12141.3|12136.4|12135.7|863
1614331500000|2021-02-26 09:25:00|12142.2|12141.3|12139.1|12138.5|12143.8|12142.9|12137.5|12136.8|862
1614331800000|2021-02-26 09:30:00|12139|12138.4|12140.8|12139.9|12141.5|12140.9|12136.1|12135.4|827
1614332100000|2021-02-26 09:35:00|12140.7|12139.8|12142.5|12141.9|12145.4|12144.6|12139.9|12139.3|847
1614332400000|2021-02-26 09:40:00|12142.4|12141.8|12139.3|12138.7|12144.2|12143.4|12139.3|12138.7|716
1614332700000|2021-02-26 09:45:00|12139.4|12138.8|12131.6|12130.7|12139.6|12138.9|12130.6|12129.9|858
1614333000000|2021-02-26 09:50:00|12131.4|12130.8|12123.6|12122.7|12132.4|12131.5|12123.2|12122.4|995
1614333300000|2021-02-26 09:55:00|12123.4|12122.5|12125.6|12124.7|12129.8|12128.9|12123.2|12122.5|1118
1614333600000|2021-02-26 10:00:00|12125.5|12124.6|12128.8|12127.9|12129.8|12128.9|12124.1|12123.2|963
1614333900000|2021-02-26 10:05:00|12128.7|12127.8|12117.6|12116.7|12128.8|12127.9|12117.2|12116.4|947
1614334200000|2021-02-26 10:10:00|12117.5|12116.6|12119.9|12119|12121.4|12120.5|12116.7|12115.8|778
1614334500000|2021-02-26 10:15:00|12119.8|12118.9|12121.8|12120.9|12121.8|12120.9|12115.3|12114.5|784
1614334800000|2021-02-26 10:20:00|12121.7|12120.8|12124.3|12123.7|12124.8|12124.1|12119.2|12118.3|764
1614335100000|2021-02-26 10:25:00|12124.5|12123.6|12124.2|12123.3|12126.3|12125.4|12121.4|12120.8|845
1614335400000|2021-02-26 10:30:00|12124.4|12123.5|12125.5|12124.6|12127.8|12127|12123.7|12122.8|763
1614335700000|2021-02-26 10:35:00|12125.2|12124.5|12126.9|12126|12128.7|12128.1|12124.3|12123.7|686
1614336000000|2021-02-26 10:40:00|12126.8|12125.9|12126.7|12126.1|12128.5|12127.7|12123.5|12122.7|629
1614336300000|2021-02-26 10:45:00|12126.9|12126|12123.4|12122.5|12127.4|12126.6|12122.3|12121.6|650
1614336600000|2021-02-26 10:50:00|12123.2|12122.6|12118.6|12117.7|12125.5|12124.6|12118.1|12117.4|846
1614336900000|2021-02-26 10:55:00|12118.7|12117.8|12114.5|12113.6|12118.8|12117.9|12114.2|12113.3|906
1614337200000|2021-02-26 11:00:00|12114.4|12113.5|12121.4|12120.8|12124.3|12123.4|12114.4|12113.5|1072
1614337500000|2021-02-26 11:05:00|12121.3|12120.7|12116.1|12115.2|12124.4|12123.5|12116.1|12115.2|991
1614337800000|2021-02-26 11:10:00|12116.2|12115.3|12112.8|12111.9|12116.7|12115.8|12110.9|12110|923
1614338100000|2021-02-26 11:15:00|12112.6|12111.7|12112.4|12111.5|12116.3|12115.4|12111.3|12110.7|873
1614338400000|2021-02-26 11:20:00|12112.1|12111.4|12101|12100.1|12112.4|12111.5|12100.7|12099.8|1117
1614338700000|2021-02-26 11:25:00|12101.1|12100.2|12105.6|12104.7|12105.9|12105|12099|12098.1|998
1614339000000|2021-02-26 11:30:00|12105.7|12104.8|12094.4|12093.5|12105.8|12104.9|12093.1|12092.2|1067
1614339300000|2021-02-26 11:35:00|12094.5|12093.6|12100.7|12099.8|12102.4|12101.5|12093.6|12092.7|953
1614339600000|2021-02-26 11:40:00|12100.9|12100|12101.3|12100.4|12102.8|12102|12097.9|12097|869
1614339900000|2021-02-26 11:45:00|12101.4|12100.5|12104|12103.1|12104.4|12103.5|12096.8|12096|888
1614340200000|2021-02-26 11:50:00|12103.7|12103.2|12106.9|12106|12108.5|12107.6|12102.1|12101.2|929
1614340500000|2021-02-26 11:55:00|12106.8|12105.9|12107.5|12106.6|12109|12108.1|12105.1|12104.5|964
1614340800000|2021-02-26 12:00:00|12107.7|12106.8|12110.2|12109.3|12110.8|12109.9|12103.5|12102.8|1007
1614341100000|2021-02-26 12:05:00|12110.3|12109.4|12111.5|12110.6|12111.9|12111.1|12107.9|12107.2|881
1614341400000|2021-02-26 12:10:00|12111.4|12110.5|12107.1|12106.2|12111.5|12110.6|12107|12106.1|715
1614341700000|2021-02-26 12:15:00|12107.3|12106.4|12111.5|12110.6|12114.1|12113.2|12106.8|12105.9|824
1614342000000|2021-02-26 12:20:00|12111.4|12110.5|12116.3|12115.4|12117|12116.1|12108.8|12108|824
1614342300000|2021-02-26 12:25:00|12116.2|12115.3|12115.5|12114.6|12116.9|12116.1|12112.2|12111.3|693
1614342600000|2021-02-26 12:30:00|12115.4|12114.5|12118.5|12117.9|12120.7|12120|12111.8|12110.9|867
1614342900000|2021-02-26 12:35:00|12119|12118.4|12121.9|12121|12121.9|12121.1|12114.3|12113.5|1100
1614343200000|2021-02-26 12:40:00|12121.8|12120.9|12116.1|12115.2|12122|12121.1|12116.1|12115.2|887
1614343500000|2021-02-26 12:45:00|12116.2|12115.3|12117.1|12116.2|12122.7|12121.8|12114.2|12113.3|884
1614343800000|2021-02-26 12:50:00|12117.2|12116.3|12115.8|12114.9|12121.1|12120.3|12115.3|12114.4|787
1614344100000|2021-02-26 12:55:00|12115.4|12114.8|12115.2|12114.3|12119.5|12118.6|12113.9|12113.2|923
1614344400000|2021-02-26 13:00:00|12115.3|12114.4|12115.8|12114.9|12119|12118.1|12112.6|12111.7|1002
1614344700000|2021-02-26 13:05:00|12116.1|12115.2|12107.3|12106.7|12117.4|12116.5|12107.1|12106.2|984
1614345000000|2021-02-26 13:10:00|12107.2|12106.3|12120.8|12119.9|12121|12120.1|12106.1|12105.5|1004
1614345300000|2021-02-26 13:15:00|12120.9|12120|12117.8|12116.9|12122.8|12121.9|12116.8|12115.9|962
1614345600000|2021-02-26 13:20:00|12117.7|12116.8|12115.2|12114.3|12120.9|12120|12112.8|12112|972
1614345900000|2021-02-26 13:25:00|12115.4|12114.5|12110.1|12108.6|12116|12115.1|12108.7|12107.6|801
1614346200000|2021-02-26 13:30:00|12110.2|12108.7|12117.6|12116.7|12118.7|12117.9|12109.4|12108.2|1095
1614346500000|2021-02-26 13:35:00|12118|12117.1|12122|12121.1|12122.1|12121.2|12114.5|12113.6|1016
1614346800000|2021-02-26 13:40:00|12121.9|12121|12122.8|12121.9|12125.3|12124.7|12121.5|12120.8|1016
1614347100000|2021-02-26 13:45:00|12122.7|12121.8|12123.4|12122.5|12125.7|12124.8|12121.6|12120.7|985
1614347400000|2021-02-26 13:50:00|12123.2|12122.3|12117.8|12116.9|12124.2|12123.3|12115|12114.1|991
1614347700000|2021-02-26 13:55:00|12117.9|12117|12124.1|12123.2|12124.9|12124.2|12116.1|12115.3|1049
1614348000000|2021-02-26 14:00:00|12124.2|12123.3|12130.7|12129.8|12132.3|12131.4|12123.2|12122.3|1073
1614348300000|2021-02-26 14:05:00|12130.6|12129.7|12122.2|12121.6|12130.8|12130.1|12122.2|12121.5|879
1614348600000|2021-02-26 14:10:00|12122.3|12121.7|12123.8|12123.2|12126.7|12125.8|12121.9|12121.1|594
1614348900000|2021-02-26 14:15:00|12124.1|12123.2|12124.5|12123.6|12125.5|12124.6|12116.4|12115.6|1214
1614349200000|2021-02-26 14:20:00|12124.4|12123.5|12127.9|12127|12129.8|12128.9|12122.9|12122|994
1614349500000|2021-02-26 14:25:00|12127.7|12126.8|12130.7|12129.8|12130.9|12130|12124.3|12123.4|1073
1614349800000|2021-02-26 14:30:00|12130.3|12129.4|12126.9|12126|12131.9|12131|12122|12121.1|1562
1614350100000|2021-02-26 14:35:00|12126.7|12125.8|12126.6|12125.7|12128.7|12127.8|12123.5|12122.6|1278
1614350400000|2021-02-26 14:40:00|12126.7|12125.8|12125.5|12124.6|12128.8|12127.9|12124|12123.1|960
1614350700000|2021-02-26 14:45:00|12125.4|12124.3|12131.7|12130.8|12131.9|12131|12122.6|12121.7|1183
1614351000000|2021-02-26 14:50:00|12131.8|12130.9|12138.2|12137.6|12138.4|12137.6|12124|12123.1|1070
1614351300000|2021-02-26 14:55:00|12138.1|12137.5|12125.2|12124.3|12138.3|12137.6|12120.4|12119.5|1104
1614351600000|2021-02-26 15:00:00|12125.6|12124.7|12117.9|12117|12126|12125.1|12113.8|12112.9|1319
1614351900000|2021-02-26 15:05:00|12118.2|12117.3|12112.6|12111.7|12122.2|12121.3|12111.2|12110.3|1334
1614352200000|2021-02-26 15:10:00|12112.7|12111.8|12119.5|12118.6|12120.2|12119.3|12109.8|12108.9|1214
1614352500000|2021-02-26 15:15:00|12119.6|12118.7|12119.3|12118.4|12122.2|12121.3|12114.2|12113.4|1285
1614352800000|2021-02-26 15:20:00|12119.6|12118.7|12121.8|12121.2|12122.1|12121.5|12116.5|12115.6|1249
1614353100000|2021-02-26 15:25:00|12121.7|12121.1|12118.3|12117.4|12121.9|12121.2|12114.8|12113.9|1343
1614353400000|2021-02-26 15:30:00|12118.4|12117.5|12121.4|12120.8|12122.3|12121.4|12114.8|12114.2|1374
1614353700000|2021-02-26 15:35:00|12121.5|12120.9|12133.8|12132.9|12134.2|12133.5|12119|12118.3|1348
1614354000000|2021-02-26 15:40:00|12133.7|12132.8|12136.3|12135.7|12136.7|12135.8|12131.6|12130.8|1269
1614354300000|2021-02-26 15:45:00|12136.5|12135.6|12124.8|12123.9|12136.6|12136|12121.6|12120.7|1350
1614354600000|2021-02-26 15:50:00|12124.9|12124|12125.2|12124.3|12134.6|12133.7|12121|12120.1|1478
1614354900000|2021-02-26 15:55:00|12124.9|12124|12139.2|12138.3|12141.8|12141|12123.7|12122.9|1662
1614355200000|2021-02-26 16:00:00|12139.4|12138.5|12132.7|12132.1|12140.5|12139.6|12130.4|12129.5|1363
1614355500000|2021-02-26 16:05:00|12132.6|12132|12118.7|12117.8|12133.7|12132.8|12118.4|12117.5|1245
1614355800000|2021-02-26 16:10:00|12118.4|12117.5|12114.3|12113.4|12121.9|12121|12109.1|12108.2|1195
1614356100000|2021-02-26 16:15:00|12114.4|12113.5|12106.7|12105.8|12118.3|12117.4|12104|12103.1|1264
1614356400000|2021-02-26 16:20:00|12106.8|12105.9|12100.1|12099.2|12107.3|12106.4|12096.2|12095.3|1196
1614356700000|2021-02-26 16:25:00|12100|12099.1|12092.4|12091.5|12103.2|12102.3|12091.6|12090.7|1154
1614357000000|2021-02-26 16:30:00|12092.3|12091.4|12095.3|12094.7|12096.1|12095.3|12091.5|12090.6|1115
1614357300000|2021-02-26 16:35:00|12095.2|12094.6|12105.6|12104.7|12106.6|12105.7|12094.4|12093.5|1089
1614357600000|2021-02-26 16:40:00|12105.4|12104.5|12095.9|12095|12105.6|12104.7|12095.9|12095|996
1614357900000|2021-02-26 16:45:00|12095.8|12094.9|12098.4|12097.5|12099.7|12098.9|12094|12093.1|902
1614358200000|2021-02-26 16:50:00|12098.3|12097.7|12096.7|12095.8|12099.2|12098.3|12094.2|12093.3|784
1614358500000|2021-02-26 16:55:00|12096.5|12095.9|12092.1|12091.2|12097.8|12096.9|12090.6|12090|824
1614358800000|2021-02-26 17:00:00|12092|12091.1|12086.6|12085.7|12094.7|12093.8|12085.7|12084.8|972
1614359100000|2021-02-26 17:05:00|12086.4|12085.5|12084.9|12084.3|12087.1|12086.2|12082.6|12081.8|997
1614359400000|2021-02-26 17:10:00|12085|12084.4|12085.6|12084.7|12089.9|12089|12082.9|12082.1|874
1614359700000|2021-02-26 17:15:00|12085.7|12085.1|12086.1|12085.5|12087.5|12086.9|12082.5|12081.7|770
1614360000000|2021-02-26 17:20:00|12086.3|12085.4|12082.1|12081.2|12088.4|12087.6|12081.8|12081.1|746
1614360300000|2021-02-26 17:25:00|12082|12081.1|12081.4|12080.8|12084.4|12083.6|12080.1|12079.5|702
1614360600000|2021-02-26 17:30:00|12081.3|12080.7|12080.4|12079.5|12083.3|12082.6|12079.7|12078.8|591
1614360900000|2021-02-26 17:35:00|12080.5|12079.6|12079.3|12078.4|12081.6|12080.8|12077.4|12076.7|689
1614361200000|2021-02-26 17:40:00|12079.2|12078.3|12076.7|12075.8|12079.6|12078.9|12075.8|12075|682
1614361500000|2021-02-26 17:45:00|12076.6|12075.7|12076.7|12075.8|12079.3|12078.6|12076.2|12075.5|617
1614361800000|2021-02-26 17:50:00|12076.8|12075.9|12075.3|12074.4|12076.8|12076.1|12074.1|12073.2|698
1614362100000|2021-02-26 17:55:00|12075.2|12074.6|12080.5|12079.6|12081.5|12080.6|12074|12073.3|1174
1614362400000|2021-02-26 18:00:00|12080.4|12079.5|12073.6|12072.7|12080.6|12079.9|12072.3|12071.6|797
1614362700000|2021-02-26 18:05:00|12073.7|12072.8|12079.1|12078.2|12079.8|12079|12072.3|12071.4|871
1614363000000|2021-02-26 18:10:00|12079.3|12078.4|12078.8|12077.9|12079.9|12079.3|12075.9|12075|871
1614363300000|2021-02-26 18:15:00|12078.9|12078|12079.5|12078.6|12079.6|12078.8|12076.1|12075.4|740
1614363600000|2021-02-26 18:20:00|12079.6|12078.7|12085.4|12084.5|12086.8|12085.9|12079.3|12078.6|837
1614363900000|2021-02-26 18:25:00|12085.3|12084.4|12085.3|12084.7|12086.3|12085.6|12083.1|12082.2|666
1614364200000|2021-02-26 18:30:00|12085.5|12084.6|12082.3|12081.4|12085.7|12085|12081.5|12080.8|658
1614364500000|2021-02-26 18:35:00|12082.4|12081.5|12084.3|12083.7|12085.2|12084.6|12080.7|12080.1|635
1614364800000|2021-02-26 18:40:00|12084.2|12083.3|12083.9|12083|12085.6|12084.7|12081.9|12081.3|642
1614365100000|2021-02-26 18:45:00|12083.8|12082.9|12085.6|12084.7|12086.3|12085.4|12083.2|12082.5|685
1614365400000|2021-02-26 18:50:00|12085.3|12084.4|12084.1|12083.5|12085.4|12084.5|12080.6|12079.7|675
1614365700000|2021-02-26 18:55:00|12084|12083.4|12083.3|12082.7|12087.2|12086.3|12083.3|12082.7|611
1614366000000|2021-02-26 19:00:00|12083.2|12082.6|12081.7|12081.1|12084.3|12083.7|12080.1|12079.4|617
1614366300000|2021-02-26 19:05:00|12081.8|12081.2|12079.7|12079.1|12082.6|12082|12079.3|12078.5|482
1614366600000|2021-02-26 19:10:00|12079.6|12079|12079|12078.4|12080.7|12080.1|12077.9|12077.2|462
1614366900000|2021-02-26 19:15:00|12079.1|12078.2|12080.3|12079.4|12080.4|12079.5|12077.6|12076.7|789
1614367200000|2021-02-26 19:20:00|12080.2|12079.3|12083.5|12082.6|12084|12083.1|12080|12079.1|688
1614367500000|2021-02-26 19:25:00|12083.6|12082.7|12085.5|12084.6|12086.2|12085.3|12083.4|12082.6|570
1614367800000|2021-02-26 19:30:00|12085.4|12084.9|12087.9|12087.3|12088|12087.3|12084.8|12084.1|365
1614368100000|2021-02-26 19:35:00|12087.6|12087|12088.9|12088.3|12090.1|12089.4|12087.5|12086.7|472
1614368400000|2021-02-26 19:40:00|12088.8|12088.2|12089.7|12088.8|12090.4|12089.7|12088.1|12087.5|376
1614368700000|2021-02-26 19:45:00|12089.8|12088.9|12088.8|12088.2|12090.4|12089.8|12087.3|12086.6|426
1614369000000|2021-02-26 19:50:00|12088.7|12088.1|12085.8|12085.2|12088.7|12088.1|12085.2|12084.6|622
1614369300000|2021-02-26 19:55:00|12085.7|12085.1|12078.6|12077.7|12087.1|12086.4|12076.8|12076.2|913
1614369600000|2021-02-26 20:00:00|12078.4|12077.8|12077|12076.1|12079.8|12079.1|12076.3|12075.7|729
1614369900000|2021-02-26 20:05:00|12076.9|12076|12076.6|12075.7|12077.5|12076.7|12073.6|12072.8|489
1614370200000|2021-02-26 20:10:00|12076.7|12075.8|12076.6|12075.7|12077.6|12076.9|12076.2|12075.4|343
1614370500000|2021-02-26 20:15:00|12076.7|12075.8|12077|12076.4|12077.5|12076.7|12074.4|12073.7|620
1614370800000|2021-02-26 20:20:00|12076.9|12076.3|12075.4|12074.5|12077.5|12076.8|12075|12074.3|473
1614371100000|2021-02-26 20:25:00|12075.3|12074.7|12075.1|12074.5|12076.2|12075.4|12073|12072.4|562
1614371400000|2021-02-26 20:30:00|12075.5|12074.6|12075.3|12074.4|12077|12076.1|12074.5|12073.6|677
1614371700000|2021-02-26 20:35:00|12075.4|12074.5|12079.3|12078.4|12079.4|12078.5|12075.2|12074.3|682
1614372000000|2021-02-26 20:40:00|12079.2|12078.3|12076.7|12075.8|12079.7|12078.8|12076.5|12075.6|574
1614372300000|2021-02-26 20:45:00|12076.5|12075.9|12074.5|12073.9|12077.1|12076.3|12074|12073.3|451
1614372600000|2021-02-26 20:50:00|12074.2|12073.6|12073.5|12072.9|12076|12075.2|12073.4|12072.7|436
1614372900000|2021-02-26 20:55:00|12073.6|12072.7|12066|12065.1|12074.6|12073.9|12065.4|12064.6|733
1614373200000|2021-02-26 21:00:00|12065.7|12064.8|12067.8|12066.9|12068.3|12067.4|12062.6|12061.9|675
1614373500000|2021-02-26 21:05:00|12067.9|12067|12071.6|12070.7|12073.9|12073|12067.7|12066.8|502
1614373800000|2021-02-26 21:10:00|12071.4|12070.5|12066|12065.1|12072.1|12071.2|12066|12065.1|450
1614374100000|2021-02-26 21:15:00|12066.3|12065.2|12067.3|12066.4|12067.9|12067|12065.3|12064.4|382
1614374400000|2021-02-26 21:20:00|12067.2|12066.3|12069.5|12068.6|12069.5|12068.6|12067|12066|190
1614374700000|2021-02-26 21:25:00|12069.2|12068.3|12070.6|12069.7|12071.2|12070.3|12069|12068.1|315
1614375000000|2021-02-26 21:30:00|12070.5|12069.6|12070.7|12069.8|12072.3|12071.4|12070.5|12069.6|371
1614375300000|2021-02-26 21:35:00|12071|12070.1|12070|12069.1|12071.8|12070.9|12069.7|12068.8|259
1614375600000|2021-02-26 21:40:00|12070.1|12069.2|12070.7|12069.8|12071.1|12070.2|12069.6|12068.7|377
1614375900000|2021-02-26 21:45:00|12070.5|12069.6|12070.8|12069.9|12072.7|12071.8|12070.4|12069.5|523
1614376200000|2021-02-26 21:50:00|12070.6|12069.7|12073.5|12072.6|12074.2|12073.3|12070.1|12069.2|563
1614376500000|2021-02-26 21:55:00|12073.3|12072.4|12074.1|12069.4|12077.5|12074.7|12071.6|12068.8|570
1614546000000|2021-02-28 21:00:00|12075.1|12068.2|12072.8|12067.9|12076.2|12068.3|12072.8|12067.9|5
1614546300000|2021-02-28 21:05:00|12072.9|12067.6|12072.8|12067.9|12073.5|12067.9|12072.8|12067.3|8
1614546600000|2021-02-28 21:10:00|12073.2|12067.6|12074.5|12068.5|12078.3|12072.5|12072.8|12067|14
1614546900000|2021-02-28 21:15:00|12076.6|12069.6|12072.7|12070.8|12076.6|12071.1|12072.2|12068.2|28
1614547200000|2021-02-28 21:20:00|12075.9|12068.9|12072.8|12070.9|12075.9|12071.5|12072.7|12068.9|7
1614547500000|2021-02-28 21:25:00|12076.5|12067.5|12071.8|12069.9|12076.5|12070.9|12071.7|12067.2|11
1614547800000|2021-02-28 21:30:00|12074.8|12069.3|12074.7|12068.5|12074.9|12070.9|12071.8|12068.1|17
1614548100000|2021-02-28 21:35:00|12074.9|12068.2|12075.9|12069.1|12076|12069.7|12072.9|12067.7|41
1614548400000|2021-02-28 21:40:00|12075.6|12069.5|12075.8|12069.2|12076.2|12069.7|12074.9|12068.6|24
1614548700000|2021-02-28 21:45:00|12075.5|12069.6|12075.6|12070.4|12076.3|12070.4|12073.9|12069.1|23
1614549000000|2021-02-28 21:50:00|12075.3|12070.8|12076.3|12069.7|12076.3|12071.3|12072.9|12068.7|30
1614549300000|2021-02-28 21:55:00|12073.9|12069.4|12076|12069|12076|12072.1|12072.9|12068.6|35
1614549600000|2021-02-28 22:00:00|12076.2|12069.3|12073.9|12069.5|12080|12070.8|12072.7|12068|75
1614549900000|2021-02-28 22:05:00|12072.7|12070.8|12074.2|12068.5|12076.4|12070.8|12072.7|12068.5|131
1614550200000|2021-02-28 22:10:00|12074.1|12068.4|12084.1|12077.1|12084.6|12077.6|12074.1|12068.4|186
1614550500000|2021-02-28 22:15:00|12084.2|12077.2|12078.3|12073.6|12085.3|12078.3|12078.3|12071.8|242
1614550800000|2021-02-28 22:20:00|12078.7|12073.2|12079.9|12074.7|12082|12076.4|12078.6|12073|196
1614551100000|2021-02-28 22:25:00|12080.1|12074.6|12078.7|12074.8|12081.2|12076.1|12076.5|12070.5|185
1614551400000|2021-02-28 22:30:00|12079.7|12074.1|12080.3|12075.1|12081.7|12076.1|12078.9|12073.3|155
1614551700000|2021-02-28 22:35:00|12080.2|12074.7|12079.2|12075|12081.3|12076.5|12078.7|12074|132
1614552000000|2021-02-28 22:40:00|12078.9|12074.9|12080.6|12074.8|12081.5|12076.5|12078.1|12072.1|193
1614552300000|2021-02-28 22:45:00|12080|12074.4|12076.4|12071.3|12080.9|12074.9|12075.2|12070.9|204
1614552600000|2021-02-28 22:50:00|12076.2|12071.2|12075.4|12070.2|12076.6|12072.5|12074.2|12069.5|170
1614552900000|2021-02-28 22:55:00|12075.3|12070.3|12079.7|12073.7|12080.4|12074.4|12073.7|12069.7|303
1614553200000|2021-02-28 23:00:00|12080.5|12074.5|12078.3|12077|12080.5|12077|12074.2|12069.9|847
1614553500000|2021-02-28 23:05:00|12078.2|12076.9|12085.7|12084.8|12087.1|12085.6|12078.1|12076.9|1088
1614553800000|2021-02-28 23:10:00|12085.9|12085|12080.7|12079.4|12086.2|12085.1|12080.4|12079.2|754
1614554100000|2021-02-28 23:15:00|12080.8|12079.5|12082.6|12081.7|12085|12084|12079.1|12078.2|523
1614554400000|2021-02-28 23:20:00|12082.7|12081.8|12085.2|12084.3|12085.6|12084.7|12081.2|12080.3|450
1614554700000|2021-02-28 23:25:00|12085.3|12084.4|12087|12086.1|12087.4|12086.5|12084.8|12083.9|475
1614555000000|2021-02-28 23:30:00|12086.9|12086|12087.7|12086.8|12088.3|12087.4|12084.3|12083.4|525
1614555300000|2021-02-28 23:35:00|12087.8|12086.7|12088.9|12088|12089.1|12088.2|12087.6|12086.7|363
1614555600000|2021-02-28 23:40:00|12089|12088.1|12090.6|12089.7|12092.5|12091.6|12087.5|12086.6|438
1614555900000|2021-02-28 23:45:00|12090.7|12089.8|12090.5|12089.6|12091.8|12090.9|12087.8|12086.9|407
1614556200000|2021-02-28 23:50:00|12090.6|12089.7|12088.1|12087.2|12090.7|12089.8|12087.8|12086.9|446
1614556500000|2021-02-28 23:55:00|12088.3|12087.4|12091.2|12090.3|12091.8|12090.9|12087.3|12086.4|424
1614556800000|2021-03-01 00:00:00|12091.4|12090.5|12088.3|12087.4|12092.2|12091.3|12086.7|12085.8|852
1614557100000|2021-03-01 00:05:00|12088.2|12087.3|12091.4|12090.5|12092.5|12091.6|12087.7|12086.8|766
1614557400000|2021-03-01 00:10:00|12091.6|12090.7|12095.1|12094.2|12095.5|12094.6|12090.3|12089.4|684
1614557700000|2021-03-01 00:15:00|12095.2|12094.3|12091.4|12090.5|12095.4|12094.6|12088.4|12087.5|962
1614558000000|2021-03-01 00:20:00|12091.3|12090.4|12091.4|12090.5|12093.8|12092.9|12090.3|12089.4|638
1614558300000|2021-03-01 00:25:00|12091.3|12090.4|12093.8|12092.9|12094.1|12093.2|12090.1|12089.3|533
1614558600000|2021-03-01 00:30:00|12094.2|12093.3|12096.9|12096|12097|12096.1|12093.7|12092.8|410
1614558900000|2021-03-01 00:35:00|12097|12096.1|12101.5|12100.6|12101.7|12100.9|12096.8|12095.9|732
1614559200000|2021-03-01 00:40:00|12101.3|12100.4|12098.3|12097.4|12101.4|12100.5|12098|12097.2|551
1614559500000|2021-03-01 00:45:00|12098.2|12097.3|12096.5|12095.6|12098.6|12097.7|12096.1|12095.2|580
1614559800000|2021-03-01 00:50:00|12096.2|12095.3|12099.2|12098.3|12099.9|12099|12093.1|12092.2|762
1614560100000|2021-03-01 00:55:00|12099.4|12098.5|12092.4|12091.5|12100.3|12099.4|12091.1|12090.2|673
1614560400000|2021-03-01 01:00:00|12092.3|12091.4|12089.6|12088.7|12094.3|12093.4|12088.2|12087.3|814
1614560700000|2021-03-01 01:05:00|12089.5|12088.6|12087|12086.1|12090.1|12089.2|12085.9|12085|702
1614561000000|2021-03-01 01:10:00|12087.2|12086.3|12087.8|12086.9|12088.1|12087.2|12083.8|12082.9|640
1614561300000|2021-03-01 01:15:00|12087.9|12087|12089.3|12088.4|12090.8|12089.9|12086.8|12085.9|474
1614561600000|2021-03-01 01:20:00|12089.4|12088.5|12092.7|12091.8|12092.9|12092|12089|12088.1|360
1614561900000|2021-03-01 01:25:00|12092.6|12091.7|12090.3|12089.1|12096.3|12095.4|12089.5|12088.6|522
1614562200000|2021-03-01 01:30:00|12090.2|12089.2|12089.8|12088.9|12093.7|12092.8|12088.8|12087.9|519
1614562500000|2021-03-01 01:35:00|12089.9|12089|12089.5|12088.6|12091.4|12090.5|12088.2|12087.3|467
1614562800000|2021-03-01 01:40:00|12089.6|12088.7|12087.9|12086.7|12090|12089.1|12087.7|12086.6|388
1614563100000|2021-03-01 01:45:00|12087.9|12087|12086.9|12086|12088.1|12087.2|12086.7|12085.8|504
1614563400000|2021-03-01 01:50:00|12087.1|12086.2|12085.5|12084.6|12088.1|12087.2|12085.1|12084.2|685
1614563700000|2021-03-01 01:55:00|12085.6|12084.7|12084.8|12083.9|12086|12085.1|12083.3|12082.4|676
1614564000000|2021-03-01 02:00:00|12084.7|12083.8|12086.8|12085.9|12088.4|12087.5|12083.8|12083|720
1614564300000|2021-03-01 02:05:00|12086.7|12085.8|12086.4|12085.5|12089.3|12088.4|12086.1|12085.2|744
1614564600000|2021-03-01 02:10:00|12086.5|12085.6|12084.3|12083.4|12087.6|12086.7|12083.8|12082.9|650
1614564900000|2021-03-01 02:15:00|12084.5|12083.6|12082|12081.4|12084.7|12083.8|12080.8|12080|640
1614565200000|2021-03-01 02:20:00|12082.2|12081.3|12082.7|12081.8|12082.8|12081.9|12080.4|12079.5|611
1614565500000|2021-03-01 02:25:00|12082.8|12081.9|12080.9|12080|12083.1|12082.2|12079.8|12078.9|607
1614565800000|2021-03-01 02:30:00|12080.9|12080|12081.3|12080.4|12082.8|12081.9|12080.4|12079.6|453
1614566100000|2021-03-01 02:35:00|12081.2|12080.7|12084.5|12083.6|12085.2|12084.5|12081|12080.1|351
1614566400000|2021-03-01 02:40:00|12084.4|12083.8|12084.4|12083.8|12086.8|12086|12084.3|12083.7|379
1614566700000|2021-03-01 02:45:00|12084.3|12083.7|12084|12083.1|12085.6|12084.9|12083.2|12082.4|488
1614567000000|2021-03-01 02:50:00|12083.8|12083.2|12084.2|12083.6|12085|12084.4|12082.7|12082|381
1614567300000|2021-03-01 02:55:00|12084.4|12083.5|12084.4|12083.5|12085.2|12084.4|12083|12082.1|364
1614567600000|2021-03-01 03:00:00|12084.2|12083.6|12083.3|12082.4|12084.8|12083.9|12082.6|12081.8|629
1614567900000|2021-03-01 03:05:00|12083.4|12082.5|12086.8|12085.9|12087.6|12086.7|12083.4|12082.5|590
1614568200000|2021-03-01 03:10:00|12086.9|12086|12086.5|12085.6|12088.3|12087.4|12085.2|12084.3|472
1614568500000|2021-03-01 03:15:00|12086.4|12085.5|12086|12085.1|12086.9|12086|12085.8|12084.9|335
1614568800000|2021-03-01 03:20:00|12086.1|12085.2|12085.8|12084.9|12086.8|12085.9|12084.9|12084|439
1614569100000|2021-03-01 03:25:00|12085.7|12084.8|12085.3|12084.4|12086.1|12085.2|12084|12083.3|436
1614569400000|2021-03-01 03:30:00|12085.7|12084.8|12083.3|12082.4|12087|12086.1|12083.2|12082.3|481
1614569700000|2021-03-01 03:35:00|12083.2|12082.6|12083.2|12082.6|12084.6|12083.7|12082.6|12081.7|453
1614570000000|2021-03-01 03:40:00|12083.3|12082.4|12084.2|12083.3|12084.4|12083.5|12082.2|12081.3|420
1614570300000|2021-03-01 03:45:00|12084.3|12083.4|12085.3|12084.4|12085.9|12085|12083.5|12082.6|411
1614570600000|2021-03-01 03:50:00|12085.2|12084.3|12083.3|12082.4|12086|12085.1|12081.2|12080.3|614
1614570900000|2021-03-01 03:55:00|12083.2|12082.3|12082.4|12081.5|12084.4|12083.5|12081.5|12080.6|484
1614571200000|2021-03-01 04:00:00|12082.5|12081.6|12080.9|12080|12083.1|12082.2|12080.7|12079.9|402
1614571500000|2021-03-01 04:05:00|12080.8|12079.9|12082.9|12082|12083.5|12082.8|12080.7|12079.9|299
1614571800000|2021-03-01 04:10:00|12082.7|12081.8|12083|12082.1|12084.3|12083.5|12082.6|12081.7|347
1614572100000|2021-03-01 04:15:00|12083.1|12082.2|12080.3|12079.4|12083.1|12082.3|12079.6|12078.9|411
1614572400000|2021-03-01 04:20:00|12080.2|12079.3|12077.2|12076.3|12080.3|12079.5|12076.6|12075.7|425
1614572700000|2021-03-01 04:25:00|12077.1|12076.5|12077.3|12076.4|12077.8|12076.9|12076|12075.2|449
1614573000000|2021-03-01 04:30:00|12077.4|12076.5|12078.2|12077.3|12078.5|12077.6|12077|12076.3|451
1614573300000|2021-03-01 04:35:00|12078.3|12077.4|12078.3|12077.4|12078.7|12077.8|12077.3|12076.4|493
1614573600000|2021-03-01 04:40:00|12078.2|12077.6|12076.5|12075.6|12078.4|12077.6|12076.2|12075.3|467
1614573900000|2021-03-01 04:45:00|12076.7|12075.8|12075.9|12075|12076.9|12076.3|12075.2|12074.5|316
1614574200000|2021-03-01 04:50:00|12075.7|12075.1|12076.9|12076|12077.8|12077|12075.2|12074.6|238
1614574500000|2021-03-01 04:55:00|12076.8|12075.9|12078|12077.1|12078.3|12077.4|12076.7|12075.9|229
1614574800000|2021-03-01 05:00:00|12077.9|12077|12080.1|12079.2|12080.9|12080|12077.9|12077|568
1614575100000|2021-03-01 05:05:00|12080.2|12079.3|12080.5|12079.6|12080.8|12079.9|12078.9|12078.1|407
1614575400000|2021-03-01 05:10:00|12080.6|12079.7|12082.4|12081.5|12083.6|12082.7|12080.4|12079.6|768
1614575700000|2021-03-01 05:15:00|12082.5|12081.9|12080.2|12079.3|12083.5|12082.6|12080.1|12079.2|548
1614576000000|2021-03-01 05:20:00|12080.3|12079.4|12079.3|12078.4|12081|12080.1|12079|12078.2|430
1614576300000|2021-03-01 05:25:00|12079.2|12078.3|12079.2|12078.3|12079.8|12079|12078.2|12077.3|430
1614576600000|2021-03-01 05:30:00|12079|12078.4|12080.9|12080|12082.9|12082|12078.7|12077.9|722
1614576900000|2021-03-01 05:35:00|12080.8|12079.9|12081.8|12080.9|12082|12081.1|12080.3|12079.4|567
1614577200000|2021-03-01 05:40:00|12081.7|12080.8|12082.4|12081.5|12083.1|12082.2|12081.5|12080.7|695
1614577500000|2021-03-01 05:45:00|12082.5|12081.6|12083.3|12082.4|12083.8|12082.9|12082.1|12081.2|460
1614577800000|2021-03-01 05:50:00|12083|12082.1|12083.2|12082.3|12084.1|12083.2|12081.9|12081|482
1614578100000|2021-03-01 05:55:00|12083.1|12082.2|12085.3|12084.4|12085.6|12084.7|12082.7|12081.8|560
1614578400000|2021-03-01 06:00:00|12085.1|12084.5|12084.5|12083.6|12085.1|12084.5|12082.2|12081.6|422
1614578700000|2021-03-01 06:05:00|12084.4|12083.8|12085.2|12084.6|12085.9|12085.1|12084|12083.2|346
1614579000000|2021-03-01 06:10:00|12085.3|12084.7|12086.2|12085.6|12086.3|12085.6|12084.7|12084|425
1614579300000|2021-03-01 06:15:00|12086.3|12085.4|12086.2|12085.3|12086.9|12086|12084.8|12083.9|518
1614579600000|2021-03-01 06:20:00|12086.3|12085.4|12085.4|12084.8|12087.6|12086.8|12085.2|12084.4|486
1614579900000|2021-03-01 06:25:00|12085.5|12084.5|12086.9|12086|12087.8|12086.9|12085.5|12084.5|543
1614580200000|2021-03-01 06:30:00|12086.8|12085.9|12085.4|12084.5|12087.4|12086.6|12085.1|12084.4|395
1614580500000|2021-03-01 06:35:00|12085.6|12084.7|12087.6|12086.7|12088.2|12087.3|12085.3|12084.6|491
1614580800000|2021-03-01 06:40:00|12087.7|12086.8|12089.3|12088.4|12090.1|12089.3|12087.2|12086.3|537
1614581100000|2021-03-01 06:45:00|12089.5|12088.6|12092|12091.4|12092.6|12091.8|12088.8|12088|543
1614581400000|2021-03-01 06:50:00|12091.9|12091.3|12091.9|12091|12093.4|12092.6|12090.7|12090|631
1614581700000|2021-03-01 06:55:00|12092|12091.1|12090.9|12090|12092.1|12091.4|12090.6|12089.7|404
1614582000000|2021-03-01 07:00:00|12091.1|12090.2|12086.8|12086.2|12091.4|12090.7|12086.4|12085.5|660
1614582300000|2021-03-01 07:05:00|12086.4|12085.8|12088.1|12087.5|12091.1|12090.4|12084.8|12084.2|760
1614582600000|2021-03-01 07:10:00|12088.2|12087.6|12090.8|12089.9|12091.2|12090.4|12087.7|12087.1|484
1614582900000|2021-03-01 07:15:00|12090.7|12090.1|12087.4|12086.5|12092.6|12091.8|12084.5|12083.6|909
1614583200000|2021-03-01 07:20:00|12087.3|12086.4|12089.4|12088.5|12091.5|12090.7|12086.3|12085.4|794
1614583500000|2021-03-01 07:25:00|12089.3|12088.7|12091|12090.1|12092.1|12091.4|12087.9|12087.1|706
1614583800000|2021-03-01 07:30:00|12090.7|12089.8|12089.7|12089.1|12091.8|12091|12086.8|12085.9|526
1614584100000|2021-03-01 07:35:00|12089.6|12089|12092.8|12092.2|12092.9|12092.2|12089.2|12088.6|539
1614584400000|2021-03-01 07:40:00|12092.7|12092.1|12086.5|12085.9|12092.9|12092.2|12085.6|12084.8|512
1614584700000|2021-03-01 07:45:00|12086.4|12085.5|12085.6|12084.7|12089|12088.2|12085.1|12084.3|762
1614585000000|2021-03-01 07:50:00|12085.5|12084.6|12083.3|12082.4|12086|12085.1|12081.8|12080.9|829
1614585300000|2021-03-01 07:55:00|12083.2|12082.3|12076.7|12075.8|12083.9|12083.1|12075.1|12074.2|980
1614585600000|2021-03-01 08:00:00|12076.6|12075.7|12073.7|12072.8|12079.5|12078.7|12072.9|12072|1296
1614585900000|2021-03-01 08:05:00|12073.1|12072.5|12069.7|12069.1|12073.5|12072.7|12067.8|12066.9|1301
1614586200000|2021-03-01 08:10:00|12069.9|12069|12071.3|12070.4|12072.8|12071.9|12066|12065.2|1201
1614586500000|2021-03-01 08:15:00|12071.2|12070.3|12070.4|12069.5|12072.3|12071.4|12065.6|12064.9|1067
1614586800000|2021-03-01 08:20:00|12070.3|12069.4|12065.2|12064.3|12070.9|12070|12063.3|12062.4|1076
1614587100000|2021-03-01 08:25:00|12065.1|12064.2|12059.2|12058.6|12066.8|12066|12059|12058.3|994
1614587400000|2021-03-01 08:30:00|12059.4|12058.8|12057.3|12056.4|12061.4|12060.6|12055.9|12055.1|810
1614587700000|2021-03-01 08:35:00|12057.4|12056.5|12053.5|12052.6|12058.8|12057.9|12052.6|12052|798
1614588000000|2021-03-01 08:40:00|12053.4|12052.5|12052.6|12051.7|12055.5|12054.8|12050.3|12049.5|810
1614588300000|2021-03-01 08:45:00|12052.5|12051.6|12053.4|12052.5|12057.5|12056.9|12051|12050.1|789
1614588600000|2021-03-01 08:50:00|12053.3|12052.7|12056.6|12056|12057|12056.1|12051.7|12051.1|691
1614588900000|2021-03-01 08:55:00|12056.8|12055.9|12055.3|12054.4|12057.9|12057|12054.1|12053.3|765
1614589200000|2021-03-01 09:00:00|12055.4|12054.5|12054.4|12053.5|12055.8|12054.9|12053.4|12052.8|989
1614589500000|2021-03-01 09:05:00|12054.5|12053.6|12052.3|12051.4|12056.1|12055.4|12052.1|12051.2|945
1614589800000|2021-03-01 09:10:00|12052.2|12051.7|12046.5|12045.6|12053.9|12053|12046.3|12045.6|1057
1614590100000|2021-03-01 09:15:00|12046.6|12045.7|12043.1|12042.2|12046.8|12046.2|12042.9|12042|832
1614590400000|2021-03-01 09:20:00|12043.2|12042.3|12037.3|12036.7|12044.3|12043.4|12036.9|12036.1|1015
1614590700000|2021-03-01 09:25:00|12037.2|12036.6|12039.1|12038.2|12040.7|12039.9|12037.2|12036.6|909
1614591000000|2021-03-01 09:30:00|12038.8|12037.9|12034.6|12034|12039.5|12038.7|12031.3|12030.6|1015
1614591300000|2021-03-01 09:35:00|12034.5|12033.9|12030.5|12029.9|12037.3|12036.4|12030.4|12029.6|1004
1614591600000|2021-03-01 09:40:00|12030.6|12030|12039.7|12038.8|12039.7|12038.8|12028.6|12027.9|1119
1614591900000|2021-03-01 09:45:00|12040|12039.1|12039.9|12039|12040.7|12039.9|12036|12035.1|998
1614592200000|2021-03-01 09:50:00|12039.6|12038.7|12038.2|12037.6|12040.6|12039.8|12038.1|12037.4|754
1614592500000|2021-03-01 09:55:00|12038.4|12037.5|12038.9|12038|12041.1|12040.4|12037.4|12036.5|889
1614592800000|2021-03-01 10:00:00|12039|12038.1|12040.6|12039.7|12042|12041.1|12038.1|12037.2|935
1614593100000|2021-03-01 10:05:00|12040.5|12039.6|12038.6|12037.7|12041.7|12040.9|12037.8|12036.9|843
1614593400000|2021-03-01 10:10:00|12038.5|12037.6|12040.5|12039.6|12041.2|12040.5|12038.1|12037.4|609
1614593700000|2021-03-01 10:15:00|12040.6|12039.7|12042|12041.1|12043.3|12042.4|12039.9|12039.1|658
1614594000000|2021-03-01 10:20:00|12041.9|12041|12040.4|12039.8|12042.7|12041.8|12039.7|12038.9|655
1614594300000|2021-03-01 10:25:00|12040.5|12039.9|12041.5|12040.6|12042.7|12042|12038.9|12038.3|835
1614594600000|2021-03-01 10:30:00|12041.4|12040.8|12044.1|12043.2|12045.1|12044.2|12039.7|12038.9|804
1614594900000|2021-03-01 10:35:00|12044|12043.1|12048.4|12047.8|12049.2|12048.5|12044|12043.1|738
1614595200000|2021-03-01 10:40:00|12048.6|12047.7|12054.4|12053.5|12055.2|12054.4|12048.5|12047.7|907
1614595500000|2021-03-01 10:45:00|12054.5|12053.8|12051.8|12051.2|12055|12054.4|12051.6|12050.7|805
1614595800000|2021-03-01 10:50:00|12051.9|12051.3|12046.4|12045.5|12051.9|12051.3|12046.2|12045.4|790
1614596100000|2021-03-01 10:55:00|12046.3|12045.4|12044.5|12043.6|12046.4|12045.5|12039.8|12039|1021
1614596400000|2021-03-01 11:00:00|12044.4|12043.5|12053.5|12052.6|12054.7|12053.8|12044.4|12043.5|996
1614596700000|2021-03-01 11:05:00|12053.3|12052.7|12054.2|12053.3|12056.2|12055.3|12051.1|12050.3|819
1614597000000|2021-03-01 11:10:00|12054.1|12053.5|12051.5|12050.6|12054.7|12053.8|12048.7|12047.9|768
1614597300000|2021-03-01 11:15:00|12051.4|12050.5|12048.3|12047.7|12051.7|12051|12045.9|12045|802
1614597600000|2021-03-01 11:20:00|12048.4|12047.5|12048.8|12047.9|12050.5|12049.7|12046.7|12045.9|816
1614597900000|2021-03-01 11:25:00|12048.9|12048|12045.2|12044.3|12050.6|12050|12044.5|12043.7|1016
1614598200000|2021-03-01 11:30:00|12045.1|12044.2|12043.7|12042.8|12045.5|12044.8|12042.4|12041.6|1221
1614598500000|2021-03-01 11:35:00|12043.8|12042.9|12041.7|12040.8|12044.3|12043.5|12040.9|12040|776
1614598800000|2021-03-01 11:40:00|12041.5|12040.6|12040.7|12040.1|12043.4|12042.7|12040|12039.3|787
1614599100000|2021-03-01 11:45:00|12040.6|12039.7|12040.4|12039.5|12041.8|12040.9|12038.1|12037.3|944
1614599400000|2021-03-01 11:50:00|12040.5|12039.8|12044.1|12043.2|12044.4|12043.6|12040.3|12039.5|889
1614599700000|2021-03-01 11:55:00|12043.8|12043.1|12044.1|12043.5|12044.7|12043.9|12040.8|12040.1|910
1614600000000|2021-03-01 12:00:00|12044|12043.4|12044|12043.4|12045.1|12044.2|12042|12041.1|1073
1614600300000|2021-03-01 12:05:00|12044.2|12043.3|12045.2|12044.3|12045.8|12044.9|12042.6|12041.9|685
1614600600000|2021-03-01 12:10:00|12045.1|12044.5|12044.6|12043.7|12046.4|12045.6|12044.1|12043.2|776
1614600900000|2021-03-01 12:15:00|12044.9|12044|12046.5|12045.6|12047.9|12047|12044.5|12043.6|773
1614601200000|2021-03-01 12:20:00|12046.6|12045.7|12044.6|12044|12046.6|12045.9|12044.3|12043.4|709
1614601500000|2021-03-01 12:25:00|12044.7|12043.8|12043.9|12043.3|12044.7|12043.9|12041.9|12041|860
1614601800000|2021-03-01 12:30:00|12044|12043.4|12044.9|12044|12046.3|12045.5|12043.3|12042.5|633
1614602100000|2021-03-01 12:35:00|12044.8|12043.9|12043.5|12042.9|12046.6|12045.8|12040.7|12039.8|763
1614602400000|2021-03-01 12:40:00|12043.7|12042.8|12044.4|12043.5|12046.4|12045.5|12042.8|12041.9|738
1614602700000|2021-03-01 12:45:00|12044.5|12043.6|12046.2|12045.3|12046.8|12046|12043.7|12042.9|842
1614603000000|2021-03-01 12:50:00|12046.3|12045.4|12044.6|12043.7|12046.4|12045.5|12041.8|12041|887
1614603300000|2021-03-01 12:55:00|12044.5|12043.6|12045.3|12044.4|12046.7|12045.8|12042.6|12041.7|784
1614603600000|2021-03-01 13:00:00|12045.4|12044.5|12046.7|12046.1|12047.3|12046.6|12043.8|12042.9|867
1614603900000|2021-03-01 13:05:00|12046.8|12046.2|12050.5|12049.9|12051.6|12050.8|12046.4|12045.6|997
1614604200000|2021-03-01 13:10:00|12050.7|12050.1|12053|12052.1|12054.1|12053.3|12050.3|12049.5|934
1614604500000|2021-03-01 13:15:00|12052.7|12051.8|12050.2|12049.3|12053.1|12052.4|12047.3|12046.4|905
1614604800000|2021-03-01 13:20:00|12050|12049.4|12042.4|12041.8|12050.7|12050|12040.7|12039.9|1009
1614605100000|2021-03-01 13:25:00|12042.7|12042.1|12040.9|12040|12044.3|12043.5|12040.7|12040|955
1614605400000|2021-03-01 13:30:00|12041|12040.1|12043.6|12042.7|12044.1|12043.3|12040.7|12039.8|868
1614605700000|2021-03-01 13:35:00|12043.7|12042.8|12045.6|12044.7|12046.1|12045.2|12043.1|12042.2|911
1614606000000|2021-03-01 13:40:00|12045.7|12044.8|12047|12046.1|12048|12047.2|12044.8|12043.9|914
1614606300000|2021-03-01 13:45:00|12047.2|12046.3|12048|12047.1|12048.4|12047.6|12045.7|12044.9|843
1614606600000|2021-03-01 13:50:00|12048.1|12047.2|12049.7|12049.1|12049.9|12049.1|12046.9|12046|899
1614606900000|2021-03-01 13:55:00|12050|12048.9|12053.3|12052.7|12054.6|12053.9|12049.3|12048.4|1018
1614607200000|2021-03-01 14:00:00|12053.4|12052.5|12053.7|12053.1|12055.8|12054.9|12052.2|12051.5|698
1614607500000|2021-03-01 14:05:00|12053.6|12053|12050.6|12049.7|12069.2|12068.3|12045.9|12045|1151
1614607800000|2021-03-01 14:10:00|12050.7|12049.8|12057.6|12056.7|12058.1|12057.4|12050.3|12049.4|825
1614608100000|2021-03-01 14:15:00|12057.5|12056.6|12055.4|12054.5|12057.5|12056.6|12051.4|12050.5|1177
1614608400000|2021-03-01 14:20:00|12055.3|12054.4|12053.6|12052.7|12055.5|12054.7|12050.1|12049.3|1194
1614608700000|2021-03-01 14:25:00|12053.7|12052.8|12055.6|12054.7|12056|12055.2|12052.7|12051.8|894
1614609000000|2021-03-01 14:30:00|12055.7|12054.8|12051.1|12050.2|12056.7|12055.8|12045.7|12044.8|1593
1614609300000|2021-03-01 14:35:00|12051.4|12050.5|12048.8|12047.9|12052|12051.1|12048.3|12047.4|1380
1614609600000|2021-03-01 14:40:00|12048.6|12048|12043.3|12042.4|12049.2|12048.5|12042.9|12042.1|1121
1614609900000|2021-03-01 14:45:00|12043.4|12042.5|12049.4|12048.5|12056.4|12055.5|12043.2|12042.4|1413
1614610200000|2021-03-01 14:50:00|12049.3|12048.7|12047.2|12046.3|12051.3|12050.5|12044.9|12044|1370
1614610500000|2021-03-01 14:55:00|12047.1|12046.5|12041.3|12040.4|12048.3|12047.4|12040.9|12040|1065
1614610800000|2021-03-01 15:00:00|12039.8|12038.9|12036.5|12035.6|12045.5|12044.6|12036.3|12035.4|1454
1614611100000|2021-03-01 15:05:00|12036.6|12035.7|12033.9|12033|12040.9|12040|12030.1|12029.2|1662
1614611400000|2021-03-01 15:10:00|12033.5|12032.6|12034|12033.1|12037.2|12036.6|12028|12027.3|1415
1614611700000|2021-03-01 15:15:00|12033.9|12033|12034.5|12033.6|12039.3|12038.6|12033.8|12032.9|1324
1614612000000|2021-03-01 15:20:00|12034.6|12033.7|12041|12040.1|12044.7|12043.9|12034.6|12033.7|1342
1614612300000|2021-03-01 15:25:00|12040.8|12039.9|12040.8|12040.2|12042.7|12041.9|12035.3|12034.6|1299
1614612600000|2021-03-01 15:30:00|12041.1|12040.1|12040.2|12039.3|12043.3|12042.5|12038.3|12037.4|1090
1614612900000|2021-03-01 15:35:00|12040.3|12039.4|12043.6|12042.7|12044.9|12044.1|12038.4|12037.5|1117
1614613200000|2021-03-01 15:40:00|12043.8|12043|12038.9|12038|12045.8|12044.9|12037.6|12036.7|1134
1614613500000|2021-03-01 15:45:00|12039.1|12038.2|12041.7|12041.1|12045.9|12045|12039.1|12038.2|1278
1614613800000|2021-03-01 15:50:00|12041.9|12041|12044.8|12043.9|12048.3|12047.4|12041.2|12040.6|1235
1614614100000|2021-03-01 15:55:00|12044.9|12044.2|12050|12049.1|12054.1|12053.3|12044.4|12043.6|1609
1614614400000|2021-03-01 16:00:00|12049.8|12049.2|12053.5|12052.6|12055.1|12054.3|12049.6|12048.7|1335
1614614700000|2021-03-01 16:05:00|12053.7|12052.8|12057.5|12056.6|12057.5|12056.6|12052.8|12052|1132
1614615000000|2021-03-01 16:10:00|12057.2|12056.4|12055.2|12054.3|12059|12058.2|12054.7|12054|1114
1614615300000|2021-03-01 16:15:00|12055.3|12054.4|12059.2|12058.6|12059.5|12058.7|12054.6|12053.7|969
1614615600000|2021-03-01 16:20:00|12059.4|12058.5|12059.4|12058.5|12059.7|12058.8|12057.9|12057.1|795
1614615900000|2021-03-01 16:25:00|12059.2|12058.3|12056|12055.1|12059.5|12058.6|12053.6|12052.8|958
1614616200000|2021-03-01 16:30:00|12055.7|12055.1|12050.4|12049.5|12056.9|12056|12049.6|12048.8|792
1614616500000|2021-03-01 16:35:00|12050.3|12049.7|12050.9|12050|12052.5|12051.6|12050.3|12049.4|669
1614616800000|2021-03-01 16:40:00|12050.8|12049.9|12050.3|12049.4|12054|12053.2|12048.2|12047.5|554
1614617100000|2021-03-01 16:45:00|12050.4|12049.5|12053.4|12052.5|12053.4|12052.6|12048.9|12048.1|582
1614617400000|2021-03-01 16:50:00|12053.5|12052.6|12054.2|12053.3|12054.4|12053.6|12051.8|12051.2|503
1614617700000|2021-03-01 16:55:00|12054.3|12053.4|12054|12053.1|12055.5|12054.7|12052.8|12051.9|633
1614618000000|2021-03-01 17:00:00|12053.9|12053.3|12057.7|12056.8|12059.6|12058.8|12053.1|12052.2|858
1614618300000|2021-03-01 17:05:00|12057.9|12057|12059.7|12058.8|12060.1|12059.2|12057.7|12056.8|713
1614618600000|2021-03-01 17:10:00|12059.6|12058.7|12058.4|12057.5|12059.8|12059.1|12056.3|12055.4|737
1614618900000|2021-03-01 17:15:00|12058.2|12057.3|12055.7|12055.1|12058.8|12057.9|12055.6|12054.7|611
1614619200000|2021-03-01 17:20:00|12055.9|12055|12060.2|12059.6|12061.6|12060.8|12055.5|12054.6|810
1614619500000|2021-03-01 17:25:00|12060.4|12059.5|12055.5|12054.6|12060.7|12059.9|12055|12054.2|913
1614619800000|2021-03-01 17:30:00|12055.4|12054.5|12053.1|12052.2|12055.5|12054.8|12052.6|12051.7|784
1614620100000|2021-03-01 17:35:00|12053|12052.1|12053.9|12053|12055.2|12054.3|12052.8|12051.9|771
1614620400000|2021-03-01 17:40:00|12053.8|12053.2|12049.7|12048.8|12053.9|12053.2|12048.1|12047.4|1011
1614620700000|2021-03-01 17:45:00|12049.8|12048.9|12051.3|12050.4|12052|12051.2|12048|12047.2|685
1614621000000|2021-03-01 17:50:00|12051.1|12050.5|12047|12046.1|12051.4|12050.6|12046.1|12045.3|649
1614621300000|2021-03-01 17:55:00|12046.5|12045.9|12041.3|12040.4|12046.8|12045.9|12040.6|12039.8|829
1614621600000|2021-03-01 18:00:00|12041.3|12040.4|12038.9|12038|12042.7|12041.9|12038.3|12037.6|564
1614621900000|2021-03-01 18:05:00|12038.8|12037.9|12036.4|12035.5|12039.9|12039.1|12035.8|12034.9|451
1614622200000|2021-03-01 18:10:00|12036.3|12035.4|12033.4|12032.5|12036.7|12035.9|12033.1|12032.2|578
1614622500000|2021-03-01 18:15:00|12033.4|12032.5|12034.9|12034|12036.5|12035.7|12033.4|12032.5|599
1614622800000|2021-03-01 18:20:00|12034.8|12034.2|12038.4|12037.5|12039.7|12038.9|12034.4|12033.5|824
1614623100000|2021-03-01 18:25:00|12038.5|12037.9|12040.8|12039.9|12041.4|12040.7|12038.2|12037.4|668
1614623400000|2021-03-01 18:30:00|12040.9|12040|12043.8|12042.9|12043.9|12043|12040.4|12039.6|649
1614623700000|2021-03-01 18:35:00|12043.7|12042.8|12045.4|12044.5|12045.7|12044.8|12043|12042.1|624
1614624000000|2021-03-01 18:40:00|12045.3|12044.4|12044.4|12043.5|12046.4|12045.6|12044.2|12043.3|439
1614624300000|2021-03-01 18:45:00|12044.3|12043.7|12047.6|12046.7|12047.6|12046.7|12043.2|12042.3|548
1614624600000|2021-03-01 18:50:00|12047.5|12046.6|12045.7|12044.8|12047.8|12046.9|12044.5|12043.6|474
1614624900000|2021-03-01 18:55:00|12045.9|12045|12044.8|12043.9|12047.2|12046.4|12044.6|12043.7|531
1614625200000|2021-03-01 19:00:00|12044.9|12044|12045|12044.1|12046.6|12045.7|12043.8|12043|569
1614625500000|2021-03-01 19:05:00|12044.9|12044|12044.9|12044|12046.6|12045.9|12044.1|12043.2|603
1614625800000|2021-03-01 19:10:00|12045|12044.1|12044.8|12043.9|12046.1|12045.2|12044.1|12043.3|654
1614626100000|2021-03-01 19:15:00|12044.6|12043.7|12043.6|12042.7|12045.4|12044.5|12043.4|12042.6|463
1614626400000|2021-03-01 19:20:00|12043.7|12043|12044.1|12043.2|12045.1|12044.4|12043.2|12042.3|470
1614626700000|2021-03-01 19:25:00|12043.7|12042.8|12044|12043.4|12044.4|12043.5|12043|12042.2|545
1614627000000|2021-03-01 19:30:00|12044.1|12043.2|12043.1|12042.5|12044.9|12044|12042.6|12041.9|483
1614627300000|2021-03-01 19:35:00|12043.2|12042.3|12043.8|12042.9|12044.7|12043.8|12042.6|12041.8|436
1614627600000|2021-03-01 19:40:00|12043.9|12043|12045.3|12044.4|12045.3|12044.5|12043.6|12042.8|365
1614627900000|2021-03-01 19:45:00|12045.2|12044.3|12045.5|12044.6|12045.9|12045|12043.8|12043|376
1614628200000|2021-03-01 19:50:00|12045.4|12044.5|12051.4|12050.5|12051.7|12050.9|12045.3|12044.4|730
1614628500000|2021-03-01 19:55:00|12050.9|12050.3|12046.6|12045.7|12052|12051.2|12046.2|12045.5|791
1614628800000|2021-03-01 20:00:00|12046.7|12045.8|12046.9|12046|12048.6|12047.7|12046.6|12045.8|557
1614629100000|2021-03-01 20:05:00|12047|12046.1|12046.3|12045.4|12047|12046.1|12044.1|12043.3|557
1614629400000|2021-03-01 20:10:00|12046.5|12045.6|12045.6|12044.7|12046.7|12045.8|12044.8|12044|423
1614629700000|2021-03-01 20:15:00|12045.8|12044.9|12048.7|12047.8|12048.8|12047.9|12045.4|12044.5|431
1614630000000|2021-03-01 20:20:00|12048.6|12047.7|12047.9|12047|12048.8|12047.9|12047.6|12046.7|306
1614630300000|2021-03-01 20:25:00|12047.8|12046.9|12047.4|12046.5|12048|12047.1|12046.1|12045.4|272
1614630600000|2021-03-01 20:30:00|12047.3|12046.7|12047.3|12046.4|12048|12047.1|12047|12046.2|363
1614630900000|2021-03-01 20:35:00|12047.4|12046.5|12046.5|12045.6|12048.5|12047.6|12045.9|12045|465
1614631200000|2021-03-01 20:40:00|12046.4|12045.5|12045.6|12045|12047.4|12046.5|12045.6|12044.9|314
1614631500000|2021-03-01 20:45:00|12045.4|12044.5|12044.8|12044.2|12045.6|12044.7|12044.6|12043.7|331
1614631800000|2021-03-01 20:50:00|12044.7|12044.1|12046.5|12045.6|12046.6|12045.7|12042.6|12041.8|571
1614632100000|2021-03-01 20:55:00|12046.2|12045.3|12045|12044.1|12046.5|12045.6|12041.9|12041.1|1367
1614632400000|2021-03-01 21:00:00|12045.2|12044.3|12045.4|12044.5|12047|12046.1|12044.9|12044|513
1614632700000|2021-03-01 21:05:00|12045.5|12044.6|12045.5|12044.6|12047.4|12046.5|12045.2|12044.4|253
1614633000000|2021-03-01 21:10:00|12045.4|12044.5|12045.9|12045|12046.4|12045.6|12045|12044.1|226
1614633300000|2021-03-01 21:15:00|12046|12045.1|12044.8|12044.2|12046.5|12045.6|12044.7|12043.8|176
1614633600000|2021-03-01 21:20:00|12045|12044.1|12044.1|12043.2|12045.6|12044.9|12043.3|12042.6|169
1614633900000|2021-03-01 21:25:00|12043.9|12043|12045.5|12044.6|12045.6|12044.8|12043.7|12042.8|198
1614634200000|2021-03-01 21:30:00|12045.6|12044.7|12046.4|12045.5|12046.8|12045.9|12045.4|12044.5|137
1614634500000|2021-03-01 21:35:00|12046.3|12045.4|12046.6|12045.7|12046.8|12045.9|12046.1|12045.2|86
1614634800000|2021-03-01 21:40:00|12046.5|12045.6|12046.6|12045.7|12047.1|12046.2|12045.1|12044.2|113
1614635100000|2021-03-01 21:45:00|12046.5|12045.6|12047.1|12046.2|12047.5|12046.6|12045.9|12045|212
1614635400000|2021-03-01 21:50:00|12047|12046.1|12049.4|12048.5|12049.7|12048.7|12046.9|12046|224
1614635700000|2021-03-01 21:55:00|12049.5|12048.3|12050.5|12048.2|12051.2|12049.4|12048|12046.7|598
1614636000000|2021-03-01 22:00:00|12050.7|12047.9|12050.8|12048.6|12051.2|12048.6|12050.4|12047.9|52
1614636300000|2021-03-01 22:05:00|12049.7|12048.4|12049.9|12044|12051.4|12049.1|12049.5|12043.6|171
1614636600000|2021-03-01 22:10:00|12050.4|12044.6|12049.8|12043.8|12050.7|12045|12047.9|12041.9|177
1614636900000|2021-03-01 22:15:00|12049.4|12043.4|12049.7|12044.6|12050.7|12046.5|12048.2|12042.7|100
1614637200000|2021-03-01 22:20:00|12049.8|12043.8|12050.6|12045.6|12051|12046.6|12048.7|12043.5|131
1614637500000|2021-03-01 22:25:00|12050.7|12045.5|12050.3|12044.3|12050.8|12045.5|12048.3|12043.6|71
1614637800000|2021-03-01 22:30:00|12049.7|12043.7|12049.9|12045.2|12051.2|12047|12049.5|12043.7|232
1614638100000|2021-03-01 22:35:00|12050|12045|12050.3|12047.8|12051.3|12047.9|12049.2|12044.5|267
1614638400000|2021-03-01 22:40:00|12050.5|12047.6|12050.5|12047.7|12050.8|12048.1|12049.6|12047.2|150
1614638700000|2021-03-01 22:45:00|12050.8|12047.5|12050.8|12047.9|12051.2|12048.4|12050.1|12047.3|69
1614639000000|2021-03-01 22:50:00|12049.7|12047.4|12051.2|12050.3|12053.4|12050.7|12049.4|12047.2|170
1614639300000|2021-03-01 22:55:00|12051.3|12050.4|12050.9|12050|12051.3|12050.4|12050.5|12049.6|195
1614639600000|2021-03-01 23:00:00|12050.8|12049.9|12050.2|12049.3|12052|12050|12048.6|12043.9|331
1614639900000|2021-03-01 23:05:00|12050.3|12049.4|12049.8|12048.9|12051.2|12050.3|12048.6|12047.7|271
1614640200000|2021-03-01 23:10:00|12049.9|12049|12050.6|12049.7|12050.7|12049.8|12049.3|12048.4|230
1614640500000|2021-03-01 23:15:00|12050.7|12049.8|12050.1|12049.2|12050.8|12049.9|12049|12048.1|219
1614640800000|2021-03-01 23:20:00|12050.2|12049.3|12049.7|12048.8|12050.7|12049.8|12049|12048.1|247
1614641100000|2021-03-01 23:25:00|12049.8|12048.9|12049.4|12048.5|12050.3|12049.4|12049.1|12048.2|214
1614641400000|2021-03-01 23:30:00|12049.3|12048.4|12049.2|12048.3|12050.4|12049.5|12048.2|12047.3|257
1614641700000|2021-03-01 23:35:00|12049.3|12048.4|12049.2|12048.3|12049.3|12048.4|12047.5|12046.6|241
1614642000000|2021-03-01 23:40:00|12049.1|12048.2|12047|12046.1|12049.5|12048.6|12046.9|12046|225
1614642300000|2021-03-01 23:45:00|12046.9|12046|12047.5|12046.6|12047.5|12046.6|12045.7|12044.8|313
1614642600000|2021-03-01 23:50:00|12047.7|12046.8|12048.8|12048.2|12049.1|12048.2|12046.9|12046|248
1614642900000|2021-03-01 23:55:00|12048.7|12048.1|12049.1|12048.2|12049.7|12048.8|12048.1|12047.2|220
1614643200000|2021-03-02 00:00:00|12049|12048.1|12048.6|12047.7|12049.7|12048.8|12047.9|12047|450
1614643500000|2021-03-02 00:05:00|12048.5|12047.6|12046|12045.1|12049.3|12048.4|12044.9|12044|408
1614643800000|2021-03-02 00:10:00|12045.9|12045|12047|12046.1|12047.9|12047|12045.9|12045|388
1614644100000|2021-03-02 00:15:00|12047.1|12046.2|12046.6|12045.7|12048.8|12047.9|12045.9|12045.1|541
1614644400000|2021-03-02 00:20:00|12046.7|12045.8|12047.9|12047|12048.7|12047.8|12046.5|12045.7|315
1614644700000|2021-03-02 00:25:00|12047.8|12046.9|12048.2|12047.3|12049.2|12048.4|12046.9|12046|334
1614645000000|2021-03-02 00:30:00|12048.5|12047.6|12047.1|12046.2|12048.7|12047.8|12046.5|12045.6|371
1614645300000|2021-03-02 00:35:00|12047|12046.1|12047.1|12046.2|12048.2|12047.3|12046.6|12045.7|390
1614645600000|2021-03-02 00:40:00|12047.2|12046.3|12047.4|12046.5|12048.9|12048|12047.1|12046.2|310
1614645900000|2021-03-02 00:45:00|12047.3|12046.4|12045.6|12044.7|12047.7|12046.8|12045.1|12044.2|381
1614646200000|2021-03-02 00:50:00|12045.7|12044.8|12041.9|12041|12046.3|12045.4|12040.6|12039.7|718
1614646500000|2021-03-02 00:55:00|12041.3|12040.7|12039.3|12038.4|12042|12041.1|12038.3|12037.4|606
1614646800000|2021-03-02 01:00:00|12039.2|12038.3|12040.6|12039.7|12041.3|12040.4|12038.8|12037.9|583
1614647100000|2021-03-02 01:05:00|12040.5|12039.6|12038.1|12037.2|12040.6|12039.8|12036.7|12035.8|476
1614647400000|2021-03-02 01:10:00|12038|12037.1|12038|12037.1|12039.1|12038.4|12037.1|12036.2|454
1614647700000|2021-03-02 01:15:00|12037.9|12037|12035.9|12035|12038.1|12037.2|12035.9|12035|483
1614648000000|2021-03-02 01:20:00|12036|12035.1|12032.6|12031.7|12036.6|12035.7|12032.1|12031.2|715
1614648300000|2021-03-02 01:25:00|12032.7|12031.8|12034.6|12033.7|12034.7|12033.8|12031|12030.3|761
1614648600000|2021-03-02 01:30:00|12034.7|12033.8|12033.2|12032.3|12035.7|12034.8|12033.2|12032.3|625
1614648900000|2021-03-02 01:35:00|12033.3|12032.4|12029.8|12028.9|12033.4|12032.5|12029.6|12028.7|737
1614649200000|2021-03-02 01:40:00|12029.7|12028.8|12033.6|12032.7|12034.9|12034.1|12029.4|12028.5|747
1614649500000|2021-03-02 01:45:00|12033.7|12032.8|12030.1|12029.2|12034|12033.1|12029.4|12028.5|835
1614649800000|2021-03-02 01:50:00|12029.9|12029.3|12031.4|12030.5|12032.3|12031.4|12027.5|12026.6|813
1614650100000|2021-03-02 01:55:00|12031.3|12030.4|12031.8|12030.9|12032.4|12031.6|12030.3|12029.4|689
1614650400000|2021-03-02 02:00:00|12031.6|12030.7|12034|12033.1|12034.4|12033.5|12030.6|12029.8|639
1614650700000|2021-03-02 02:05:00|12034.1|12033.2|12035|12034.1|12035.6|12034.7|12033.5|12032.6|621
1614651000000|2021-03-02 02:10:00|12035.1|12034.2|12035.6|12034.7|12035.8|12034.9|12032.6|12031.9|540
1614651300000|2021-03-02 02:15:00|12035.7|12034.8|12035.8|12034.9|12036.1|12035.4|12035|12034.2|446
1614651600000|2021-03-02 02:20:00|12035.7|12034.8|12032.8|12031.9|12035.7|12034.8|12031.6|12030.7|548
1614651900000|2021-03-02 02:25:00|12032.7|12031.8|12034.4|12033.5|12034.6|12033.7|12032.3|12031.4|574
1614652200000|2021-03-02 02:30:00|12034.3|12033.4|12035|12034.4|12035.8|12035|12033.9|12033.1|525
1614652500000|2021-03-02 02:35:00|12035.1|12034.5|12036.2|12035.3|12036.3|12035.4|12034.4|12033.6|462
1614652800000|2021-03-02 02:40:00|12036|12035.1|12032.9|12032|12036.3|12035.4|12032.6|12031.7|681
1614653100000|2021-03-02 02:45:00|12032.8|12031.9|12030.1|12029.2|12034.9|12034|12029.9|12029.1|657
1614653400000|2021-03-02 02:50:00|12030|12029.1|12018.1|12017.2|12030|12029.1|12015.6|12014.7|1217
1614653700000|2021-03-02 02:55:00|12018.2|12017.3|12021.8|12020.9|12022.2|12021.5|12017.5|12016.6|1020
1614654000000|2021-03-02 03:00:00|12021.6|12020.7|12024.6|12023.7|12025.2|12024.3|12021.1|12020.2|794
1614654300000|2021-03-02 03:05:00|12024.8|12023.9|12021.4|12020.8|12024.8|12024|12020.6|12019.8|714
1614654600000|2021-03-02 03:10:00|12021.5|12020.9|12022.3|12021.4|12023.5|12022.7|12020.4|12019.5|584
1614654900000|2021-03-02 03:15:00|12022.5|12021.6|12020.7|12019.8|12023.8|12022.9|12019.8|12018.9|722
1614655200000|2021-03-02 03:20:00|12020.5|12019.6|12020.3|12019.4|12022.1|12021.2|12018.4|12017.5|699
1614655500000|2021-03-02 03:25:00|12020.4|12019.5|12023.5|12022.6|12024.7|12023.8|12020.2|12019.3|700
1614655800000|2021-03-02 03:30:00|12023.6|12022.7|12024|12023.1|12024.8|12024|12021.3|12020.4|950
1614656100000|2021-03-02 03:35:00|12024.1|12023.2|12025.7|12024.8|12027.2|12026.3|12023.4|12022.5|867
1614656400000|2021-03-02 03:40:00|12025.6|12024.7|12024.6|12023.7|12026.4|12025.5|12023.1|12022.3|650
1614656700000|2021-03-02 03:45:00|12024.5|12023.6|12024.7|12023.8|12026.2|12025.3|12023.1|12022.2|589
1614657000000|2021-03-02 03:50:00|12024.8|12023.9|12025.3|12024.4|12026.8|12025.9|12024.1|12023.2|461
1614657300000|2021-03-02 03:55:00|12025.2|12024.3|12027.4|12026.5|12028.3|12027.4|12024.9|12024|537
1614657600000|2021-03-02 04:00:00|12027.3|12026.4|12027.4|12026.5|12027.6|12026.8|12025.2|12024.3|608
1614657900000|2021-03-02 04:05:00|12027.3|12026.4|12026.3|12025.4|12028.2|12027.3|12025.5|12024.6|560
1614658200000|2021-03-02 04:10:00|12026.2|12025.6|12026.7|12025.8|12027.8|12026.9|12025.7|12024.8|397
1614658500000|2021-03-02 04:15:00|12026.8|12025.9|12025.7|12024.8|12027.3|12026.4|12025.5|12024.6|404
1614658800000|2021-03-02 04:20:00|12025.8|12024.9|12023.7|12022.8|12026|12025.1|12023.6|12022.7|400
1614659100000|2021-03-02 04:25:00|12023.6|12022.7|12022.8|12021.9|12024.7|12023.8|12022.4|12021.5|454
1614659400000|2021-03-02 04:30:00|12022.6|12021.7|12023.6|12022.7|12024.3|12023.5|12022.5|12021.7|323
1614659700000|2021-03-02 04:35:00|12023.7|12022.8|12023.6|12022.7|12024.4|12023.5|12022.3|12021.5|399
1614660000000|2021-03-02 04:40:00|12023.3|12022.4|12022.1|12021.2|12024|12023.1|12021|12020.3|533
1614660300000|2021-03-02 04:45:00|12022.2|12021.3|12019.3|12018.7|12022.5|12021.6|12019|12018.3|403
1614660600000|2021-03-02 04:50:00|12019.4|12018.5|12020.5|12019.6|12021.3|12020.6|12019.2|12018.3|485
1614660900000|2021-03-02 04:55:00|12020.6|12019.7|12021.7|12020.8|12022.4|12021.6|12020.2|12019.4|546
1614661200000|2021-03-02 05:00:00|12021.5|12020.6|12018.2|12017.3|12022.3|12021.5|12018.1|12017.2|605
1614661500000|2021-03-02 05:05:00|12018.3|12017.4|12021.4|12020.5|12021.5|12020.6|12018.1|12017.2|449
1614661800000|2021-03-02 05:10:00|12021.5|12020.6|12021.9|12021|12022.4|12021.5|12020.1|12019.3|413
1614662100000|2021-03-02 05:15:00|12021.8|12021.2|12020.1|12019.5|12021.9|12021.2|12019.9|12019.1|439
1614662400000|2021-03-02 05:20:00|12020.2|12019.6|12019.6|12018.7|12022.3|12021.5|12019|12018.2|483
1614662700000|2021-03-02 05:25:00|12019.3|12018.6|12020.2|12019.3|12020.4|12019.5|12018.6|12018|609
1614663000000|2021-03-02 05:30:00|12020|12019.4|12021.2|12020.6|12021.9|12021.1|12019.4|12018.5|714
1614663300000|2021-03-02 05:35:00|12021.3|12020.4|12019.1|12018.2|12021.6|12020.8|12018.4|12017.5|720
1614663600000|2021-03-02 05:40:00|12019|12018.1|12019.2|12018.3|12021.2|12020.3|12016.9|12016|662
1614663900000|2021-03-02 05:45:00|12019.3|12018.4|12018.9|12018|12019.9|12019|12018.2|12017.3|494
1614664200000|2021-03-02 05:50:00|12018.8|12018.2|12023|12022.1|12023.7|12022.9|12018.8|12018.2|738
1614664500000|2021-03-02 05:55:00|12022.8|12021.9|12022|12021.1|12024.7|12023.8|12021.5|12020.7|809
1614664800000|2021-03-02 06:00:00|12022.1|12021.2|12022.6|12021.7|12023.8|12023|12021.1|12020.3|693
1614665100000|2021-03-02 06:05:00|12022.7|12021.8|12025.3|12024.4|12025.7|12024.9|12021.5|12020.8|645
1614665400000|2021-03-02 06:10:00|12024.9|12024.3|12025.9|12025|12027.4|12026.5|12023.8|12023|815
1614665700000|2021-03-02 06:15:00|12025.8|12024.9|12026.9|12026|12027.5|12026.7|12025.1|12024.2|706
1614666000000|2021-03-02 06:20:00|12026.8|12025.9|12025.8|12024.9|12027.2|12026.3|12024.5|12023.6|490
1614666300000|2021-03-02 06:25:00|12025.7|12024.8|12026|12025.1|12026.6|12025.8|12024.5|12023.8|534
1614666600000|2021-03-02 06:30:00|12026.1|12025.2|12023.2|12022.3|12026.2|12025.4|12022.4|12021.6|651
1614666900000|2021-03-02 06:35:00|12022.9|12022.4|12025.2|12024.6|12026.1|12025.2|12022.7|12021.9|552
1614667200000|2021-03-02 06:40:00|12025.4|12024.5|12025|12024.1|12026.5|12025.6|12023.7|12023|424
1614667500000|2021-03-02 06:45:00|12025.1|12024.2|12026.6|12025.7|12026.6|12025.9|12024.3|12023.6|382
1614667800000|2021-03-02 06:50:00|12026.3|12025.8|12024.4|12023.5|12027.2|12026.5|12022.3|12021.6|705
1614668100000|2021-03-02 06:55:00|12024.5|12023.6|12023.1|12022.2|12024.7|12024|12020.3|12019.6|679
1614668400000|2021-03-02 07:00:00|12023.2|12022.3|12017.5|12016.6|12023.7|12022.8|12016.9|12016.2|1034
1614668700000|2021-03-02 07:05:00|12017.6|12016.7|12017.3|12016.4|12018.8|12018|12016.6|12015.7|915
1614669000000|2021-03-02 07:10:00|12017.2|12016.3|12019.8|12018.9|12020.7|12019.9|12017.2|12016.3|820
1614669300000|2021-03-02 07:15:00|12019.7|12018.8|12009|12008.1|12019.7|12018.8|12007.8|12007|1148
1614669600000|2021-03-02 07:20:00|12009.1|12008.2|12013.9|12013|12014.9|12014|12004.9|12004|986
1614669900000|2021-03-02 07:25:00|12014|12013.3|12017.9|12017|12018.2|12017.3|12013.4|12012.5|964
1614670200000|2021-03-02 07:30:00|12018|12017.1|12010.9|12010|12018.3|12017.4|12008.8|12008.1|992
1614670500000|2021-03-02 07:35:00|12011|12010.1|12011.6|12010.7|12011.9|12011.1|12009|12008.2|830
1614670800000|2021-03-02 07:40:00|12011.1|12010.2|12004.9|12004|12011.8|12011|12004.2|12003.6|873
1614671100000|2021-03-02 07:45:00|12005|12004.1|12007.6|12006.7|12010.8|12009.9|12004.5|12003.6|1015
1614671400000|2021-03-02 07:50:00|12007.5|12006.6|12004.3|12003.4|12008.2|12007.4|12003.4|12002.7|781
1614671700000|2021-03-02 07:55:00|12004.4|12003.5|12007.7|12006.8|12008.5|12007.7|12004.2|12003.5|936
1614672000000|2021-03-02 08:00:00|12007.5|12006.9|12004.5|12003.6|12008.4|12007.6|12003|12002.2|1202
1614672300000|2021-03-02 08:05:00|12004.3|12003.7|12003.4|12002.5|12005.5|12004.8|12000.2|11999.4|1183
1614672600000|2021-03-02 08:10:00|12003.5|12002.9|12010.7|12010.1|12011.2|12010.4|12003.1|12002.3|1141
1614672900000|2021-03-02 08:15:00|12011.2|12010.3|12004.6|12004|12011.7|12010.9|12004.4|12003.6|1115
1614673200000|2021-03-02 08:20:00|12004.5|12003.9|12000.1|11999.2|12004.8|12004|12000|11999.2|1024
1614673500000|2021-03-02 08:25:00|12000.2|11999.3|12006.4|12005.5|12007.5|12006.7|11999.6|11998.7|1174
1614673800000|2021-03-02 08:30:00|12006.3|12005.7|12011.3|12010.7|12011.8|12011.1|12006.2|12005.5|1144
1614674100000|2021-03-02 08:35:00|12011.5|12010.4|12012.7|12011.8|12015.5|12014.9|12010.6|12009.8|1087
1614674400000|2021-03-02 08:40:00|12013|12012.4|12016.3|12015.4|12016.5|12015.7|12010.7|12010|878
1614674700000|2021-03-02 08:45:00|12016.4|12015.5|12014.7|12013.8|12017|12016.1|12013|12012.1|774
1614675000000|2021-03-02 08:50:00|12014.4|12013.9|12013.2|12012.3|12014.7|12014|12011.9|12011.2|587
1614675300000|2021-03-02 08:55:00|12013.1|12012.2|12002.7|12001.8|12013.4|12012.5|12002.4|12001.6|852
1614675600000|2021-03-02 09:00:00|12002.6|12001.7|12002.3|12001.4|12005.1|12004.3|11999.9|11999.2|1024
1614675900000|2021-03-02 09:05:00|12002.2|12001.3|11993.4|11992.5|12002.8|12001.9|11992.2|11991.3|1193
1614676200000|2021-03-02 09:10:00|11993.3|11992.4|12006|12005.1|12006.8|12005.9|11993|11992.3|1068
1614676500000|2021-03-02 09:15:00|12005.9|12005|12002.1|12001.2|12006.4|12005.5|12000.9|12000|1048
1614676800000|2021-03-02 09:20:00|12002.3|12001.4|12006.8|12005.9|12008|12007.1|12001.7|12000.8|798
1614677100000|2021-03-02 09:25:00|12006.7|12005.8|12006.4|12005.5|12007.1|12006.2|12002.3|12001.4|883
1614677400000|2021-03-02 09:30:00|12006.5|12005.6|12006.1|12005.2|12008.9|12008|12004.2|12003.3|854
1614677700000|2021-03-02 09:35:00|12006.2|12005.3|12010|12009.1|12013|12012.1|12005.9|12005|1065
1614678000000|2021-03-02 09:40:00|12010.1|12009.2|12012.8|12011.9|12014.5|12013.6|12007.9|12007|973
1614678300000|2021-03-02 09:45:00|12012.7|12011.8|12011.3|12010.4|12015.3|12014.4|12010.6|12009.7|990
1614678600000|2021-03-02 09:50:00|12011.4|12010.5|12013.3|12012.4|12015|12014.1|12011.1|12010.2|791
1614678900000|2021-03-02 09:55:00|12013.4|12012.5|12006.6|12005.7|12015|12014.2|12006.6|12005.7|886
1614679200000|2021-03-02 10:00:00|12006.7|12005.8|12010.8|12009.9|12010.8|12009.9|12006.7|12005.8|944
1614679500000|2021-03-02 10:05:00|12010.7|12009.8|12011.1|12010.2|12011.3|12010.4|12006.9|12006.1|766
1614679800000|2021-03-02 10:10:00|12011.2|12010.3|12012.7|12011.8|12013.2|12012.3|12006.5|12005.8|866
1614680100000|2021-03-02 10:15:00|12012.8|12011.9|12016.3|12015.4|12017.6|12016.7|12010.7|12009.8|975
1614680400000|2021-03-02 10:20:00|12016.4|12015.5|12022|12021.1|12023.1|12022.2|12015.9|12015|910
1614680700000|2021-03-02 10:25:00|12021.9|12021|12020.8|12019.9|12024.4|12023.5|12020.5|12019.6|991
1614681000000|2021-03-02 10:30:00|12020.6|12019.7|12020.4|12019.8|12021.8|12021|12019.1|12018.5|785
1614681300000|2021-03-02 10:35:00|12020.5|12019.6|12025|12024.1|12025.6|12024.7|12020|12019.3|863
1614681600000|2021-03-02 10:40:00|12024.9|12024|12023.2|12022.3|12025.3|12024.4|12022|12021.2|742
1614681900000|2021-03-02 10:45:00|12023.3|12022.4|12025.2|12024.3|12025.2|12024.3|12020.7|12019.8|754
1614682200000|2021-03-02 10:50:00|12025.1|12024.2|12023.5|12022.6|12027.9|12027|12022.7|12021.8|752
1614682500000|2021-03-02 10:55:00|12023.6|12022.7|12024.2|12023.3|12026.5|12025.6|12021.8|12020.9|824
1614682800000|2021-03-02 11:00:00|12024.1|12023.2|12025.4|12024.5|12026.2|12025.3|12022.7|12021.8|777
1614683100000|2021-03-02 11:05:00|12025.3|12024.4|12021.8|12020.9|12026.7|12025.8|12020.8|12020|974
1614683400000|2021-03-02 11:10:00|12021.9|12021|12027.9|12027|12028.4|12027.6|12021.5|12020.7|750
1614683700000|2021-03-02 11:15:00|12027.7|12026.8|12024.1|12023.2|12027.7|12026.8|12022.1|12021.2|805
1614684000000|2021-03-02 11:20:00|12024|12023.1|12028.4|12027.8|12029|12028.2|12023.2|12022.3|780
1614684300000|2021-03-02 11:25:00|12028.3|12027.7|12025.2|12024.6|12028.7|12027.8|12024.9|12024|654
1614684600000|2021-03-02 11:30:00|12025.1|12024.5|12026.2|12025.6|12026.5|12025.9|12022.6|12021.8|852
1614684900000|2021-03-02 11:35:00|12026.3|12025.7|12025.6|12025|12027.3|12026.6|12024.6|12023.9|665
1614685200000|2021-03-02 11:40:00|12025.9|12025.1|12027.7|12026.8|12027.9|12027.2|12025.4|12024.5|660
1614685500000|2021-03-02 11:45:00|12027.6|12026.7|12029.1|12028.2|12029.5|12028.6|12024|12023.2|842
1614685800000|2021-03-02 11:50:00|12029.2|12028.3|12034.4|12033.5|12037.4|12036.5|12027.7|12026.9|885
1614686100000|2021-03-02 11:55:00|12034.5|12033.6|12032|12031.1|12034.9|12034|12031.6|12030.8|876
1614686400000|2021-03-02 12:00:00|12031.9|12031|12030.3|12029.7|12032|12031.1|12027.6|12026.7|879
1614686700000|2021-03-02 12:05:00|12030.5|12029.6|12027.3|12026.4|12030.6|12029.8|12026.6|12025.7|628
1614687000000|2021-03-02 12:10:00|12027.2|12026.3|12026.2|12025.3|12029.2|12028.3|12025.6|12024.7|842
1614687300000|2021-03-02 12:15:00|12026.1|12025.2|12029.3|12028.7|12030.9|12030|12026.1|12025.2|818
1614687600000|2021-03-02 12:20:00|12029.2|12028.6|12026.8|12025.9|12030.8|12029.9|12026.6|12025.7|640
1614687900000|2021-03-02 12:25:00|12026.7|12025.8|12027.5|12026.6|12028.5|12027.6|12026.5|12025.6|500
1614688200000|2021-03-02 12:30:00|12027.6|12026.7|12027.2|12026.3|12028.3|12027.5|12024.6|12023.7|729
1614688500000|2021-03-02 12:35:00|12027.4|12026.5|12029.2|12028.3|12029.3|12028.4|12026.4|12025.5|677
1614688800000|2021-03-02 12:40:00|12029.3|12028.4|12030.9|12030|12031|12030.4|12027.6|12026.8|692
1614689100000|2021-03-02 12:45:00|12030.8|12030.3|12031.7|12030.8|12033.4|12032.5|12028.8|12027.9|675
1614689400000|2021-03-02 12:50:00|12031.9|12031|12035.7|12034.8|12037.4|12036.5|12030.5|12029.8|713
1614689700000|2021-03-02 12:55:00|12035.6|12035|12033.9|12033.3|12038.1|12037.5|12031.1|12030.5|1092
1614690000000|2021-03-02 13:00:00|12033.7|12032.8|12029|12028.1|12034.7|12034|12028.3|12027.7|1056
1614690300000|2021-03-02 13:05:00|12028.9|12028|12025.6|12024.7|12030.3|12029.5|12025.5|12024.7|874
1614690600000|2021-03-02 13:10:00|12025.7|12024.8|12027.9|12027|12028.7|12027.9|12024.8|12024.1|815
1614690900000|2021-03-02 13:15:00|12027.7|12027.1|12028.2|12027.3|12030.6|12029.7|12027.2|12026.5|915
1614691200000|2021-03-02 13:20:00|12028.1|12027.2|12027.6|12026.7|12029.4|12028.7|12026.4|12025.8|931
1614691500000|2021-03-02 13:25:00|12027.7|12026.8|12029.8|12028.9|12030.7|12030|12026.9|12026.1|812
1614691800000|2021-03-02 13:30:00|12029.9|12029.2|12026.7|12025.8|12030.4|12029.5|12026.4|12025.5|736
1614692100000|2021-03-02 13:35:00|12026.8|12025.9|12026.7|12025.8|12027.5|12026.9|12025.4|12024.6|822
1614692400000|2021-03-02 13:40:00|12026.5|12025.9|12023.1|12022.2|12027|12026.2|12022.8|12022.2|752
1614692700000|2021-03-02 13:45:00|12022.2|12021.6|12027.5|12026.6|12027.8|12026.9|12020.2|12019.6|1144
1614693000000|2021-03-02 13:50:00|12027.3|12026.4|12031.2|12030.3|12032.6|12031.7|12026|12025.2|977
1614693300000|2021-03-02 13:55:00|12031|12030.4|12029.7|12028.8|12032.4|12031.8|12026.2|12025.4|1026
1614693600000|2021-03-02 14:00:00|12029.4|12028.7|12033|12032.1|12035.5|12034.7|12028.3|12027.6|944
1614693900000|2021-03-02 14:05:00|12033.1|12032.2|12034.3|12033.7|12035.4|12034.5|12031.2|12030.4|942
1614694200000|2021-03-02 14:10:00|12034.4|12033.8|12036.4|12035.8|12037.4|12036.5|12033.9|12033.2|838
1614694500000|2021-03-02 14:15:00|12036.6|12036|12041.9|12041.3|12042.8|12042.1|12036.3|12035.7|1054
1614694800000|2021-03-02 14:20:00|12041.8|12041.2|12043.2|12042.3|12045.3|12044.5|12041.1|12040.4|867
1614695100000|2021-03-02 14:25:00|12042.9|12042|12045.1|12044.2|12046.5|12045.7|12041.2|12040.5|685
1614695400000|2021-03-02 14:30:00|12044.7|12043.8|12042.4|12041.5|12046.7|12046.1|12040.5|12039.8|926
1614695700000|2021-03-02 14:35:00|12042.6|12042|12039.9|12039|12042.8|12042|12038.5|12037.9|887
1614696000000|2021-03-02 14:40:00|12040|12039.1|12039.8|12038.9|12041.2|12040.4|12036.4|12035.7|822
1614696300000|2021-03-02 14:45:00|12039.6|12038.7|12038.2|12037.6|12041.4|12040.8|12037|12036.1|857
1614696600000|2021-03-02 14:50:00|12038.3|12037.4|12040.4|12039.8|12042.8|12042|12038.1|12037.4|873
1614696900000|2021-03-02 14:55:00|12040.6|12039.7|12043|12042.1|12045.4|12044.5|12038.5|12037.8|1262
1614697200000|2021-03-02 15:00:00|12042.9|12042|12040.1|12039.2|12046|12045.4|12039.1|12038.2|1384
1614697500000|2021-03-02 15:05:00|12040|12039.4|12041|12040.1|12042.4|12041.6|12038.6|12037.7|1067
1614697800000|2021-03-02 15:10:00|12041.2|12040.3|12039.1|12038.5|12043|12042.3|12036.6|12035.8|1273
1614698100000|2021-03-02 15:15:00|12038.7|12038.2|12038.3|12037.4|12039.5|12038.6|12035.4|12034.6|1094
1614698400000|2021-03-02 15:20:00|12038.1|12037.5|12036.3|12035.4|12039.7|12038.9|12035.4|12034.8|921
1614698700000|2021-03-02 15:25:00|12036.6|12035.7|12040|12039.1|12040.2|12039.4|12036.1|12035.3|1079
1614699000000|2021-03-02 15:30:00|12039.8|12038.9|12039.2|12038.3|12042.3|12041.6|12038.3|12037.4|1121
1614699300000|2021-03-02 15:35:00|12039.3|12038.4|12037.5|12036.6|12040.2|12039.3|12036.8|12035.9|1069
1614699600000|2021-03-02 15:40:00|12037.4|12036.5|12040.5|12039.6|12040.9|12040.1|12035.8|12035.1|989
1614699900000|2021-03-02 15:45:00|12040.6|12039.7|12046.2|12045.3|12046.3|12045.7|12038.8|12037.9|1063
1614700200000|2021-03-02 15:50:00|12046|12045.1|12049.5|12048.9|12049.7|12048.9|12045.1|12044.4|1083
1614700500000|2021-03-02 15:55:00|12049.6|12049|12063|12062.1|12064.3|12063.6|12049.6|12049|1708
1614700800000|2021-03-02 16:00:00|12062.8|12061.9|12067.8|12066.9|12068.3|12067.4|12059.5|12058.6|1419
1614701100000|2021-03-02 16:05:00|12068.1|12067.2|12068.3|12067.4|12070.2|12069.3|12065.2|12064.6|1324
1614701400000|2021-03-02 16:10:00|12068|12067.3|12070.1|12069.2|12074.4|12073.7|12067.2|12066.4|1289
1614701700000|2021-03-02 16:15:00|12069.8|12069.1|12074.4|12073.5|12074.4|12073.7|12068.7|12068|1240
1614702000000|2021-03-02 16:20:00|12074.3|12073.7|12071.4|12070.8|12074.3|12073.7|12068.5|12067.9|1111
1614702300000|2021-03-02 16:25:00|12071.3|12070.7|12074.3|12073.4|12074.7|12074|12069|12068.2|1125
1614702600000|2021-03-02 16:30:00|12074.4|12073.5|12072.7|12071.8|12077.3|12076.6|12072.5|12071.6|1253
1614702900000|2021-03-02 16:35:00|12072.5|12071.9|12071.2|12070.3|12073.3|12072.5|12071|12070.2|1112
1614703200000|2021-03-02 16:40:00|12071.3|12070.4|12072.1|12071.2|12072.5|12071.7|12069.4|12068.5|913
1614703500000|2021-03-02 16:45:00|12071.6|12071|12076.3|12075.7|12076.4|12075.8|12070.9|12070|893
1614703800000|2021-03-02 16:50:00|12076.4|12075.8|12076.7|12075.8|12079.4|12078.5|12075|12074.3|1013
1614704100000|2021-03-02 16:55:00|12076.8|12075.9|12079.3|12078.4|12081.1|12080.2|12076.5|12075.9|951
1614704400000|2021-03-02 17:00:00|12079|12078.1|12080.9|12080|12081.4|12080.5|12078.3|12077.6|925
1614704700000|2021-03-02 17:05:00|12080.8|12079.9|12079.7|12078.8|12081.8|12080.9|12079.1|12078.3|853
1614705000000|2021-03-02 17:10:00|12079.6|12079|12077.7|12076.8|12080.8|12079.9|12077.4|12076.5|782
1614705300000|2021-03-02 17:15:00|12077.6|12076.7|12079.8|12078.9|12081.2|12080.3|12077.1|12076.5|798
1614705600000|2021-03-02 17:20:00|12079.7|12078.8|12078.5|12077.9|12080.7|12079.9|12077.9|12077.1|661
1614705900000|2021-03-02 17:25:00|12078.6|12077.7|12079.9|12079|12080.3|12079.5|12077.6|12076.7|608
1614706200000|2021-03-02 17:30:00|12079.7|12078.8|12078.5|12077.6|12080.4|12079.5|12077.9|12077.1|540
1614706500000|2021-03-02 17:35:00|12078.6|12077.7|12079.1|12078.2|12081.6|12080.7|12078.4|12077.7|709
1614706800000|2021-03-02 17:40:00|12079.2|12078.3|12079|12078.4|12080.2|12079.5|12078.4|12077.6|546
1614707100000|2021-03-02 17:45:00|12078.9|12078.3|12080.2|12079.3|12081.2|12080.3|12078.4|12077.5|531
1614707400000|2021-03-02 17:50:00|12080.3|12079.4|12081.7|12080.8|12085|12084.3|12079.1|12078.2|602
1614707700000|2021-03-02 17:55:00|12081.5|12080.9|12080.2|12079.3|12082.4|12081.5|12078.9|12078.1|665
1614708000000|2021-03-02 18:00:00|12080.1|12079.5|12083.3|12082.4|12084.4|12083.6|12079.6|12079|835
1614708300000|2021-03-02 18:05:00|12083.1|12082.5|12087.1|12086.2|12087.4|12086.7|12082.3|12081.5|772
1614708600000|2021-03-02 18:10:00|12086.9|12086|12085.6|12084.7|12087.8|12087|12085.5|12084.6|644
1614708900000|2021-03-02 18:15:00|12085.5|12084.9|12085.1|12084.2|12087.1|12086.4|12085.1|12084.2|423
1614709200000|2021-03-02 18:20:00|12085.2|12084.3|12085.5|12084.6|12086.2|12085.3|12083.9|12083.2|602
1614709500000|2021-03-02 18:25:00|12085.6|12084.7|12087.1|12086.2|12088.4|12087.5|12085.3|12084.6|533
1614709800000|2021-03-02 18:30:00|12087.2|12086.3|12088.1|12087.2|12089.7|12089|12086.4|12085.6|625
1614710100000|2021-03-02 18:35:00|12088.5|12087.6|12087.1|12086.5|12088.8|12088|12085.8|12084.9|644
1614710400000|2021-03-02 18:40:00|12087.2|12086.6|12087.6|12086.7|12088.7|12087.9|12086.7|12085.9|565
1614710700000|2021-03-02 18:45:00|12087.7|12086.8|12087.3|12086.7|12088.2|12087.4|12085.7|12085|521
1614711000000|2021-03-02 18:50:00|12087.4|12086.5|12086.5|12085.6|12087.5|12086.8|12085.7|12084.9|408
1614711300000|2021-03-02 18:55:00|12086.4|12085.5|12086.2|12085.3|12088.4|12087.7|12085.9|12085.1|450
1614711600000|2021-03-02 19:00:00|12086.1|12085.5|12085.9|12085|12086.8|12085.9|12085.1|12084.4|643
1614711900000|2021-03-02 19:05:00|12085.6|12085.4|12087|12086.4|12087.3|12086.4|12084.3|12083.6|534
1614712200000|2021-03-02 19:10:00|12087.2|12086.3|12085|12084.1|12087.3|12086.4|12084.9|12084|584
1614712500000|2021-03-02 19:15:00|12084.9|12084|12084.8|12083.9|12085.6|12084.9|12084|12083.2|452
1614712800000|2021-03-02 19:20:00|12084.9|12084|12086.8|12086.2|12087.9|12087.2|12084.7|12083.9|628
1614713100000|2021-03-02 19:25:00|12086.9|12086|12085.2|12084.3|12087.7|12087|12085|12084.1|436
1614713400000|2021-03-02 19:30:00|12085|12084.4|12084.3|12083.7|12085.5|12084.7|12084.1|12083.2|237
1614713700000|2021-03-02 19:35:00|12084.4|12083.8|12084.4|12083.8|12084.6|12083.9|12083.4|12082.5|301
1614714000000|2021-03-02 19:40:00|12084.3|12083.7|12084.3|12083.7|12085|12084.3|12083.4|12082.6|382
1614714300000|2021-03-02 19:45:00|12084.5|12083.6|12083.3|12082.7|12084.6|12083.8|12083|12082.2|308
1614714600000|2021-03-02 19:50:00|12083.5|12082.6|12085.6|12084.7|12086.3|12085.6|12082.2|12081.5|613
1614714900000|2021-03-02 19:55:00|12085.8|12084.9|12084.2|12083.3|12087.2|12086.5|12084.2|12083.3|768
1614715200000|2021-03-02 20:00:00|12084.4|12083.6|12092.4|12091.5|12092.9|12092.2|12084.1|12083.3|745
1614715500000|2021-03-02 20:05:00|12092.5|12091.6|12093.7|12092.8|12094.3|12093.5|12092.1|12091.4|410
1614715800000|2021-03-02 20:10:00|12093.8|12092.9|12092.7|12091.8|12094.3|12093.5|12092.1|12091.3|353
1614716100000|2021-03-02 20:15:00|12092.6|12091.7|12091.7|12090.8|12092.7|12092|12091|12090.3|369
1614716400000|2021-03-02 20:20:00|12091.3|12090.7|12093.2|12092.3|12093.3|12092.4|12091.1|12090.2|512
1614716700000|2021-03-02 20:25:00|12093.1|12092.2|12093.6|12092.7|12094.9|12094.2|12093|12092.1|519
1614717000000|2021-03-02 20:30:00|12093.5|12092.6|12093.1|12092.2|12094|12093.1|12092.6|12091.7|432
1614717300000|2021-03-02 20:35:00|12093.2|12092.3|12091.4|12090.8|12093.2|12092.4|12091.2|12090.6|327
1614717600000|2021-03-02 20:40:00|12091.5|12090.6|12089.5|12088.6|12091.5|12090.8|12088.5|12087.6|499
1614717900000|2021-03-02 20:45:00|12089.4|12088.8|12090.1|12089.2|12091.3|12090.4|12089.3|12088.6|338
1614718200000|2021-03-02 20:50:00|12090.2|12089.3|12089.5|12088.6|12090.2|12089.4|12089.2|12088.4|230
1614718500000|2021-03-02 20:55:00|12089.3|12088.7|12089.7|12088.8|12091.5|12090.7|12088.7|12087.9|502
1614718800000|2021-03-02 21:00:00|12089.9|12089|12089.3|12088.7|12090.7|12089.8|12088.9|12088|395
1614719100000|2021-03-02 21:05:00|12089.4|12088.5|12088.1|12087.2|12089.8|12089.1|12087.8|12086.9|323
1614719400000|2021-03-02 21:10:00|12088|12087.1|12087.5|12086.6|12088.4|12087.5|12087.4|12086.6|222
1614719700000|2021-03-02 21:15:00|12087.4|12086.8|12086.7|12085.8|12087.5|12086.8|12086|12085.2|224
1614720000000|2021-03-02 21:20:00|12086.9|12086.3|12088.1|12087.2|12090.3|12089.7|12086.8|12086.1|183
1614720300000|2021-03-02 21:25:00|12088|12087.1|12088.5|12087.6|12088.8|12087.9|12086.7|12085.8|244
1614720600000|2021-03-02 21:30:00|12088.4|12087.5|12089.1|12088.2|12089.6|12088.7|12088|12087.1|185
1614720900000|2021-03-02 21:35:00|12089.2|12088.3|12087.7|12086.8|12089.3|12088.4|12087.2|12086.3|146
1614721200000|2021-03-02 21:40:00|12087.6|12086.7|12089.2|12088.3|12089.4|12088.5|12087|12086.1|233
1614721500000|2021-03-02 21:45:00|12089.1|12088.2|12089.7|12088.8|12089.7|12088.8|12086.9|12086|362
1614721800000|2021-03-02 21:50:00|12089.6|12088.7|12090|12089.1|12090.7|12089.8|12088|12087.1|496
1614722100000|2021-03-02 21:55:00|12090.4|12089.5|12093.2|12087.9|12093.5|12090.4|12089.3|12086.5|355
1614722400000|2021-03-02 22:00:00|12093.5|12087.7|12092.8|12086.9|12093.6|12090.2|12091|12086.5|47
1614722700000|2021-03-02 22:05:00|12092.9|12086.8|12092.3|12087.6|12093.2|12089.9|12090.6|12085.5|115
1614723000000|2021-03-02 22:10:00|12092.5|12087.5|12091.8|12087.1|12094|12090|12089.4|12083.4|221
1614723300000|2021-03-02 22:15:00|12092.3|12087.2|12092.4|12088.2|12093.2|12088.8|12090.6|12085.9|162
1614723600000|2021-03-02 22:20:00|12092.3|12088.1|12089.3|12084.2|12092.6|12088.5|12088.4|12083|260
1614723900000|2021-03-02 22:25:00|12089.1|12084.4|12088.6|12084|12089.9|12085.7|12087.4|12082.8|327
1614724200000|2021-03-02 22:30:00|12087|12086.1|12089.3|12085.5|12089.9|12087.4|12086.6|12082.9|449
1614724500000|2021-03-02 22:35:00|12089.1|12085.4|12084.8|12083.9|12090.1|12087.5|12084.3|12082|548
1614724800000|2021-03-02 22:40:00|12084.9|12084|12085.7|12084.8|12089.8|12086|12084.7|12081|188
1614725100000|2021-03-02 22:45:00|12086.6|12085.7|12085.5|12084.6|12088.9|12085.7|12084.7|12081.4|272
1614725400000|2021-03-02 22:50:00|12086.9|12083.4|12085.3|12084.4|12088.3|12085.2|12084.2|12079.6|369
1614725700000|2021-03-02 22:55:00|12085.1|12084.2|12084.7|12083.8|12086.7|12084.8|12083.2|12080|317
1614726000000|2021-03-02 23:00:00|12084.6|12083.7|12085.5|12084.6|12089.9|12087.5|12084.2|12081.8|636
1614726300000|2021-03-02 23:05:00|12085.4|12084.5|12087.6|12086.7|12089.2|12087|12084.9|12083.8|421
1614726600000|2021-03-02 23:10:00|12087.5|12086.6|12086.3|12085.4|12088.1|12087.2|12086.1|12085.2|232
1614726900000|2021-03-02 23:15:00|12086.4|12085.5|12085.1|12084.2|12086.8|12085.9|12084.9|12084|205
1614727200000|2021-03-02 23:20:00|12085|12084.1|12087.7|12086.8|12089.5|12088.6|12084.7|12083.8|269
1614727500000|2021-03-02 23:25:00|12087.5|12086.6|12085.3|12084.4|12088.3|12087.4|12085.1|12084.2|259
1614727800000|2021-03-02 23:30:00|12085.4|12084.5|12085.9|12085|12086.6|12085.7|12084.8|12083.9|259
1614728100000|2021-03-02 23:35:00|12085.8|12084.9|12086.4|12085.5|12087.7|12086.8|12085.3|12084.4|223
1614728400000|2021-03-02 23:40:00|12086.5|12085.6|12087.3|12086.4|12087.5|12086.6|12086|12085.1|213
1614728700000|2021-03-02 23:45:00|12087.4|12086.5|12085.9|12085|12087.5|12086.6|12085.9|12085|109
1614729000000|2021-03-02 23:50:00|12086.1|12085.2|12085.4|12084.5|12086.1|12085.4|12084.9|12084|162
1614729300000|2021-03-02 23:55:00|12085.3|12084.4|12085.5|12084.6|12085.7|12084.8|12084.9|12084|136
1614729600000|2021-03-03 00:00:00|12085.6|12084.7|12084.9|12084|12085.8|12084.9|12084.2|12083.3|381
1614729900000|2021-03-03 00:05:00|12085|12084.1|12085.3|12084.4|12085.9|12085.1|12084.4|12083.5|270
1614730200000|2021-03-03 00:10:00|12085.2|12084.3|12089|12088.1|12089.2|12088.3|12084.9|12084.1|204
1614730500000|2021-03-03 00:15:00|12089.1|12088.2|12089.3|12088.7|12090.2|12089.3|12088.5|12087.7|378
1614730800000|2021-03-03 00:20:00|12089.2|12088.6|12089.3|12088.4|12090.5|12089.6|12088.3|12087.6|298
1614731100000|2021-03-03 00:25:00|12089.4|12088.5|12086.2|12085.3|12089.4|12088.6|12086|12085.1|235
1614731400000|2021-03-03 00:30:00|12086.3|12085.4|12086.7|12086.1|12088.4|12087.6|12086.3|12085.4|371
1614731700000|2021-03-03 00:35:00|12086.8|12085.9|12089.4|12088.8|12090.4|12089.6|12085.9|12085.1|315
1614732000000|2021-03-03 00:40:00|12089.5|12088.9|12088.4|12087.5|12089.7|12088.9|12087.9|12087|298
1614732300000|2021-03-03 00:45:00|12088.2|12087.6|12087.8|12086.9|12090.3|12089.4|12087.5|12086.6|405
1614732600000|2021-03-03 00:50:00|12087.9|12087|12088.3|12087.7|12088.9|12088|12086.4|12085.6|438
1614732900000|2021-03-03 00:55:00|12088|12087.4|12086.8|12085.9|12089|12088.1|12086|12085.2|407
1614733200000|2021-03-03 01:00:00|12086.9|12086|12087.3|12086.4|12087.3|12086.4|12085.2|12084.3|518
1614733500000|2021-03-03 01:05:00|12087.2|12086.3|12087.2|12086.3|12088.4|12087.5|12086.6|12085.8|480
1614733800000|2021-03-03 01:10:00|12087.1|12086.2|12088.5|12087.6|12091.6|12090.7|12086.1|12085.2|545
1614734100000|2021-03-03 01:15:00|12088.6|12087.7|12091.6|12090.7|12092.2|12091.3|12088.6|12087.7|515
1614734400000|2021-03-03 01:20:00|12091.5|12090.6|12093.4|12092.5|12093.9|12093.1|12090.5|12089.7|530
1614734700000|2021-03-03 01:25:00|12093.3|12092.4|12089.7|12088.8|12093.5|12092.8|12089.4|12088.7|514
1614735000000|2021-03-03 01:30:00|12089.6|12088.7|12090.1|12089.2|12091.1|12090.2|12088.1|12087.4|681
1614735300000|2021-03-03 01:35:00|12090|12089.1|12092.5|12091.6|12093|12092.2|12089.8|12089|523
1614735600000|2021-03-03 01:40:00|12092.4|12091.5|12091.3|12090.4|12092.9|12092|12091|12090.3|285
1614735900000|2021-03-03 01:45:00|12091.4|12090.5|12093.4|12092.5|12093.4|12092.5|12091.2|12090.3|215
1614736200000|2021-03-03 01:50:00|12093.5|12092.6|12091.8|12090.9|12093.5|12092.6|12091.5|12090.7|387
1614736500000|2021-03-03 01:55:00|12091.9|12091|12092|12091.1|12092.5|12091.7|12090.8|12090|325
1614736800000|2021-03-03 02:00:00|12092.1|12091.2|12091.2|12090.3|12092.6|12091.7|12090.4|12089.5|457
1614737100000|2021-03-03 02:05:00|12091.3|12090.4|12086.7|12086.1|12092.4|12091.5|12086.6|12085.7|377
1614737400000|2021-03-03 02:10:00|12086.6|12086|12086.2|12085.6|12087.3|12086.4|12085.6|12084.8|371
1614737700000|2021-03-03 02:15:00|12086.3|12085.4|12087|12086.1|12087.1|12086.3|12085.8|12085|357
1614738000000|2021-03-03 02:20:00|12086.8|12086.2|12086.3|12085.4|12087.9|12087.1|12086.1|12085.4|211
1614738300000|2021-03-03 02:25:00|12086.1|12085.5|12085.1|12084.5|12086.7|12085.8|12084.8|12083.9|247
1614738600000|2021-03-03 02:30:00|12085.2|12084.6|12084.8|12083.9|12086.2|12085.3|12084.6|12083.8|311
1614738900000|2021-03-03 02:35:00|12084.7|12083.8|12085.3|12084.4|12086.3|12085.5|12084.6|12083.8|302
1614739200000|2021-03-03 02:40:00|12085.2|12084.6|12084.6|12083.7|12086.3|12085.4|12084.3|12083.4|298
1614739500000|2021-03-03 02:45:00|12084.5|12083.6|12085.9|12085|12086.3|12085.5|12084.3|12083.4|377
1614739800000|2021-03-03 02:50:00|12086|12085.1|12083.9|12083|12086|12085.1|12083.6|12082.9|214
1614740100000|2021-03-03 02:55:00|12084|12083.1|12084|12083.1|12084.8|12083.9|12083.5|12082.9|358
1614740400000|2021-03-03 03:00:00|12084.2|12083.3|12085.1|12084.2|12085.2|12084.4|12083.7|12082.8|320
1614740700000|2021-03-03 03:05:00|12085|12084.1|12084.8|12084.2|12087|12086.2|12084.7|12083.8|346
1614741000000|2021-03-03 03:10:00|12084.9|12084|12086.5|12085.6|12086.9|12086.2|12084.8|12084|341
1614741300000|2021-03-03 03:15:00|12086.4|12085.8|12085.3|12084.4|12086.6|12085.8|12084.6|12083.8|359
1614741600000|2021-03-03 03:20:00|12085.4|12084.5|12085.2|12084.3|12085.9|12085|12084.8|12083.9|258
1614741900000|2021-03-03 03:25:00|12085.3|12084.4|12085.7|12085.1|12086.4|12085.6|12085.1|12084.3|347
1614742200000|2021-03-03 03:30:00|12085.6|12085|12084.8|12083.9|12086.3|12085.5|12084.6|12083.8|373
1614742500000|2021-03-03 03:35:00|12084.9|12084|12084.1|12083.5|12085.3|12084.4|12084.1|12083.3|230
1614742800000|2021-03-03 03:40:00|12084.2|12083.6|12083.8|12082.9|12084.7|12084.1|12083.5|12082.6|291
1614743100000|2021-03-03 03:45:00|12083.7|12082.8|12083.3|12082.4|12084.3|12083.4|12083.2|12082.3|272
1614743400000|2021-03-03 03:50:00|12083.2|12082.3|12085|12084.1|12085.9|12085.2|12082.9|12082.2|239
1614743700000|2021-03-03 03:55:00|12085.1|12084.2|12083.3|12082.4|12085.7|12084.8|12083.2|12082.3|271
1614744000000|2021-03-03 04:00:00|12083.4|12082.5|12085.4|12084.5|12085.7|12084.9|12083|12082.3|438
1614744300000|2021-03-03 04:05:00|12085.3|12084.4|12086.9|12086|12087.1|12086.2|12085.1|12084.3|193
1614744600000|2021-03-03 04:10:00|12087|12086.1|12086.5|12085.6|12087|12086.2|12085.3|12084.4|234
1614744900000|2021-03-03 04:15:00|12086.6|12085.7|12087.8|12086.9|12088.2|12087.4|12086.5|12085.7|241
1614745200000|2021-03-03 04:20:00|12087.7|12086.8|12086.3|12085.4|12087.7|12086.8|12086|12085.2|307
1614745500000|2021-03-03 04:25:00|12086.1|12085.5|12087.2|12086.6|12087.9|12087.1|12086.1|12085.4|266
1614745800000|2021-03-03 04:30:00|12087.3|12086.4|12089|12088.1|12089.6|12088.7|12086.7|12085.8|342
1614746100000|2021-03-03 04:35:00|12088.8|12087.9|12089.5|12088.6|12090.1|12089.2|12088.6|12087.9|306
1614746400000|2021-03-03 04:40:00|12089.6|12088.9|12089.7|12088.8|12090.3|12089.4|12088.8|12088|264
1614746700000|2021-03-03 04:45:00|12089.8|12088.9|12089.7|12089.1|12089.9|12089.1|12088.4|12087.8|263
1614747000000|2021-03-03 04:50:00|12089.9|12089|12089.1|12088.5|12090|12089.2|12088.6|12087.9|248
1614747300000|2021-03-03 04:55:00|12089.2|12088.3|12089.1|12088.2|12089.8|12089|12088.5|12087.7|227
1614747600000|2021-03-03 05:00:00|12088.7|12088.1|12087.8|12086.9|12089.8|12089|12087.5|12086.7|496
1614747900000|2021-03-03 05:05:00|12087.9|12087.3|12088|12087.1|12088.8|12087.9|12087|12086.2|294
1614748200000|2021-03-03 05:10:00|12087.9|12087|12089.3|12088.4|12089.5|12088.6|12087.5|12086.7|208
1614748500000|2021-03-03 05:15:00|12089|12088.2|12089.2|12088.6|12089.8|12088.9|12088.1|12087.4|222
1614748800000|2021-03-03 05:20:00|12089.3|12088.4|12087.7|12087.1|12089.4|12088.7|12087.6|12086.7|261
1614749100000|2021-03-03 05:25:00|12087.5|12086.9|12087.1|12086.2|12087.9|12087.1|12086.7|12086|243
1614749400000|2021-03-03 05:30:00|12087.2|12086.3|12086.7|12085.8|12088.6|12087.8|12086.3|12085.5|447
1614749700000|2021-03-03 05:35:00|12086.6|12085.7|12086|12085.4|12088|12087.1|12085.9|12085.1|393
1614750000000|2021-03-03 05:40:00|12086.2|12085.3|12086.6|12085.7|12087.2|12086.4|12085.8|12084.9|308
1614750300000|2021-03-03 05:45:00|12086.5|12085.6|12086.6|12085.7|12086.8|12085.9|12086|12085.2|254
1614750600000|2021-03-03 05:50:00|12086.4|12085.8|12086.1|12085.2|12086.6|12085.8|12085.9|12085|164
1614750900000|2021-03-03 05:55:00|12086|12085.1|12084.4|12083.8|12086.2|12085.4|12084.3|12083.5|449
1614751200000|2021-03-03 06:00:00|12084.3|12083.7|12083.4|12082.5|12085.4|12084.6|12083.3|12082.5|417
1614751500000|2021-03-03 06:05:00|12083.6|12082.7|12082.4|12081.5|12084.9|12084.1|12082.2|12081.3|414
1614751800000|2021-03-03 06:10:00|12082.2|12081.6|12081.7|12080.8|12082.5|12081.7|12081.2|12080.4|409
1614752100000|2021-03-03 06:15:00|12081.8|12080.9|12081.7|12080.8|12082.3|12081.4|12080.4|12079.7|366
1614752400000|2021-03-03 06:20:00|12081.5|12080.6|12080.4|12079.5|12081.6|12080.8|12080|12079.1|380
1614752700000|2021-03-03 06:25:00|12080.3|12079.4|12079.8|12078.9|12080.4|12079.6|12079.4|12078.7|354
1614753000000|2021-03-03 06:30:00|12080.1|12079.2|12081.4|12080.5|12082.1|12081.3|12079.5|12078.8|442
1614753300000|2021-03-03 06:35:00|12081.5|12080.6|12080.9|12080|12082|12081.2|12080.5|12079.8|447
1614753600000|2021-03-03 06:40:00|12080.8|12079.9|12082.2|12081.6|12083.1|12082.3|12080.7|12079.8|437
1614753900000|2021-03-03 06:45:00|12082.1|12081.5|12085.3|12084.4|12085.5|12084.6|12081.7|12080.9|458
1614754200000|2021-03-03 06:50:00|12085.4|12084.8|12082.9|12082|12086.4|12085.5|12082.9|12082|384
1614754500000|2021-03-03 06:55:00|12082.8|12081.9|12082.6|12082|12083.9|12083|12082.1|12081.2|252
1614754800000|2021-03-03 07:00:00|12082.7|12081.8|12083.3|12082.7|12084|12083.1|12081.2|12080.3|463
1614755100000|2021-03-03 07:05:00|12083.4|12082.5|12086.2|12085.3|12087.1|12086.2|12082.2|12081.4|606
1614755400000|2021-03-03 07:10:00|12085.9|12085|12083.4|12082.5|12087.5|12086.7|12082.7|12081.8|673
1614755700000|2021-03-03 07:15:00|12083.3|12082.4|12088.6|12087.7|12089.7|12088.9|12083.2|12082.3|719
1614756000000|2021-03-03 07:20:00|12088.5|12087.6|12090.1|12089.2|12093|12092.1|12086.2|12085.6|763
1614756300000|2021-03-03 07:25:00|12090|12089.1|12094.3|12093.4|12096.6|12095.7|12089.1|12088.2|922
1614756600000|2021-03-03 07:30:00|12094.6|12093.7|12092.8|12092.2|12095.4|12094.7|12091.9|12091.2|797
1614756900000|2021-03-03 07:35:00|12093|12092.1|12098.8|12097.9|12100.1|12099.2|12092.3|12091.5|836
1614757200000|2021-03-03 07:40:00|12099.4|12098.5|12101.2|12100.3|12108.7|12107.8|12098.6|12097.7|1201
1614757500000|2021-03-03 07:45:00|12101.3|12100.4|12097.1|12096.5|12103.4|12102.5|12096.7|12095.9|820
1614757800000|2021-03-03 07:50:00|12097.3|12096.4|12095.4|12094.5|12097.4|12096.6|12094|12093.2|694
1614758100000|2021-03-03 07:55:00|12095.3|12094.4|12094.3|12093.4|12098.1|12097.2|12094|12093.3|660
1614758400000|2021-03-03 08:00:00|12094.2|12093.3|12084.9|12084|12094.7|12093.8|12084.1|12083.3|1045
1614758700000|2021-03-03 08:05:00|12085.1|12084.2|12088.3|12087.4|12088.5|12087.6|12082.9|12082.2|1037
1614759000000|2021-03-03 08:10:00|12088.2|12087.3|12084.7|12083.8|12089|12088.1|12084.7|12083.8|882
1614759300000|2021-03-03 08:15:00|12084.6|12083.7|12082.2|12081.3|12086.8|12085.9|12080.7|12080|905
1614759600000|2021-03-03 08:20:00|12082.1|12081.2|12079.2|12078.3|12085.1|12084.3|12077.9|12077.1|907
1614759900000|2021-03-03 08:25:00|12079.3|12078.4|12079.8|12078.9|12082.5|12081.8|12078.5|12077.6|833
1614760200000|2021-03-03 08:30:00|12079.9|12079|12080.3|12079.7|12083.8|12083|12078.7|12077.8|748
1614760500000|2021-03-03 08:35:00|12080|12079.4|12077.4|12076.5|12080.3|12079.5|12074.9|12074|824
1614760800000|2021-03-03 08:40:00|12077.3|12076.4|12077.5|12076.6|12078.1|12077.2|12075|12074.3|748
1614761100000|2021-03-03 08:45:00|12077.6|12076.7|12082.7|12081.8|12084.3|12083.4|12076.8|12075.9|793
1614761400000|2021-03-03 08:50:00|12082.2|12081.3|12084.6|12083.7|12085.2|12084.3|12082.1|12081.2|670
1614761700000|2021-03-03 08:55:00|12084.5|12083.6|12076|12075.1|12084.8|12083.9|12074.5|12073.6|858
1614762000000|2021-03-03 09:00:00|12076.1|12075.5|12078.5|12077.6|12079|12078.1|12075.3|12074.4|786
1614762300000|2021-03-03 09:05:00|12078.6|12077.7|12077.8|12076.9|12080.4|12079.5|12077.6|12076.7|689
1614762600000|2021-03-03 09:10:00|12077.7|12076.8|12083.5|12082.9|12083.9|12083.2|12076.5|12075.6|728
1614762900000|2021-03-03 09:15:00|12083.6|12082.7|12082.8|12081.9|12087.5|12086.7|12082.1|12081.4|874
1614763200000|2021-03-03 09:20:00|12082.7|12081.8|12083.9|12083.3|12085|12084.1|12080.8|12080|848
1614763500000|2021-03-03 09:25:00|12083.8|12083.2|12085.6|12084.7|12086.5|12085.6|12082.2|12081.5|677
1614763800000|2021-03-03 09:30:00|12085.7|12084.8|12100|12099.1|12101.4|12100.5|12083.4|12082.6|751
1614764100000|2021-03-03 09:35:00|12099.3|12098.4|12095.1|12094.2|12106.8|12105.9|12088.6|12087.7|1595
1614764400000|2021-03-03 09:40:00|12095.3|12094.4|12110.4|12109.5|12113.7|12112.8|12091.3|12090.4|1297
1614764700000|2021-03-03 09:45:00|12110.3|12109.4|12110.7|12109.8|12111.2|12110.4|12104|12103.1|1181
1614765000000|2021-03-03 09:50:00|12110.5|12109.9|12105.6|12104.7|12110.7|12110|12103.8|12103|1083
1614765300000|2021-03-03 09:55:00|12105.8|12104.9|12101.9|12101|12107.9|12107.1|12101.6|12100.7|906
1614765600000|2021-03-03 10:00:00|12101.6|12100.7|12094.9|12094|12103.7|12102.8|12094.7|12093.9|1081
1614765900000|2021-03-03 10:05:00|12094.8|12093.9|12094.7|12093.8|12097.3|12096.5|12093.2|12092.5|753
1614766200000|2021-03-03 10:10:00|12094.6|12093.7|12096.4|12095.5|12098.1|12097.3|12093.5|12092.6|644
1614766500000|2021-03-03 10:15:00|12096.1|12095.2|12094.7|12093.8|12096.1|12095.2|12091.9|12091.2|786
1614766800000|2021-03-03 10:20:00|12094.8|12093.9|12093.4|12092.8|12098.6|12097.9|12093.4|12092.7|665
1614767100000|2021-03-03 10:25:00|12093.9|12093|12095|12094.1|12096.6|12095.8|12092.6|12091.8|780
1614767400000|2021-03-03 10:30:00|12094.9|12094|12090.3|12089.4|12095.5|12094.6|12090.2|12089.3|782
1614767700000|2021-03-03 10:35:00|12090.6|12089.7|12086.9|12086|12092.2|12091.5|12085.8|12084.9|934
1614768000000|2021-03-03 10:40:00|12086.8|12086.2|12086.9|12086|12088.8|12087.9|12085.6|12084.7|837
1614768300000|2021-03-03 10:45:00|12087|12086.1|12087.5|12086.6|12088.6|12087.8|12085.7|12084.9|896
1614768600000|2021-03-03 10:50:00|12087.8|12086.9|12087.7|12087.1|12091.2|12090.6|12087.2|12086.3|738
1614768900000|2021-03-03 10:55:00|12087.8|12086.9|12084.1|12083.2|12089.8|12088.9|12082.5|12081.9|658
1614769200000|2021-03-03 11:00:00|12084.2|12083.3|12080.1|12079.2|12085.1|12084.2|12078.4|12077.5|926
1614769500000|2021-03-03 11:05:00|12080|12079.5|12079.6|12078.7|12084.4|12083.5|12079.2|12078.3|704
1614769800000|2021-03-03 11:10:00|12079.5|12078.6|12083.3|12082.7|12083.6|12082.7|12078.8|12077.9|667
1614770100000|2021-03-03 11:15:00|12084.1|12083.2|12082|12081.1|12085.2|12084.3|12081.7|12080.8|677
1614770400000|2021-03-03 11:20:00|12081.9|12081|12078.5|12077.6|12084|12083.3|12077.9|12077|632
1614770700000|2021-03-03 11:25:00|12078.6|12077.7|12080.9|12080|12082.1|12081.4|12077.8|12077|823
1614771000000|2021-03-03 11:30:00|12080.8|12079.9|12077.1|12076.2|12082.5|12081.9|12075.8|12074.9|871
1614771300000|2021-03-03 11:35:00|12077|12076.1|12070.3|12069.4|12077.6|12077|12070.3|12069.4|1024
1614771600000|2021-03-03 11:40:00|12070.5|12069.6|12069.3|12068.4|12073.8|12073|12067|12066.2|1127
1614771900000|2021-03-03 11:45:00|12069.4|12068.7|12062.9|12062.3|12071.7|12071|12062.8|12062|988
1614772200000|2021-03-03 11:50:00|12063.1|12062.2|12060.4|12059.5|12066.5|12065.6|12060.1|12059.4|911
1614772500000|2021-03-03 11:55:00|12060.2|12059.6|12062.6|12061.7|12064.9|12064.2|12060.1|12059.2|823
1614772800000|2021-03-03 12:00:00|12062.9|12062|12062.2|12061.3|12062.9|12062.1|12058.5|12057.8|855
1614773100000|2021-03-03 12:05:00|12062|12061.4|12062|12061.4|12063.9|12063.2|12061.5|12060.6|702
1614773400000|2021-03-03 12:10:00|12061.9|12061.3|12063.9|12063|12065.1|12064.2|12061|12060.3|701
1614773700000|2021-03-03 12:15:00|12064|12063.1|12064.5|12063.6|12066.2|12065.4|12063|12062.1|634
1614774000000|2021-03-03 12:20:00|12064.3|12063.4|12064.5|12063.6|12066.7|12065.8|12063.4|12062.5|572
1614774300000|2021-03-03 12:25:00|12064.4|12063.5|12064.3|12063.4|12065.5|12064.9|12062.8|12062.1|605
1614774600000|2021-03-03 12:30:00|12064.5|12063.6|12063.6|12062.7|12065.3|12064.5|12062.3|12061.5|726
1614774900000|2021-03-03 12:35:00|12063.7|12062.8|12067.1|12066.2|12067.7|12067|12063.5|12062.6|731
1614775200000|2021-03-03 12:40:00|12067|12066.1|12068.5|12067.9|12068.7|12068|12066.1|12065.3|606
1614775500000|2021-03-03 12:45:00|12068.6|12067.7|12066.8|12065.9|12068.8|12068|12065.9|12065.1|601
1614775800000|2021-03-03 12:50:00|12066.7|12065.8|12065.3|12064.4|12067.9|12067|12064.7|12064.1|718
1614776100000|2021-03-03 12:55:00|12065.1|12064.5|12063.6|12063|12067.2|12066.3|12062.4|12061.6|1057
1614776400000|2021-03-03 13:00:00|12063.7|12063.1|12062|12061.1|12065.8|12064.9|12061.7|12060.9|1142
1614776700000|2021-03-03 13:05:00|12061.9|12061|12044.6|12043.7|12062.7|12061.8|12043.7|12042.8|1315
1614777000000|2021-03-03 13:10:00|12044.7|12043.8|12049|12048.1|12053.5|12052.6|12043.9|12043|1231
1614777300000|2021-03-03 13:15:00|12049.1|12048.2|12048.9|12048|12058|12057.1|12047.9|12047|1435
1614777600000|2021-03-03 13:20:00|12049|12048.1|12050.6|12049.7|12053.1|12052.2|12048.6|12047.8|1177
1614777900000|2021-03-03 13:25:00|12050.5|12049.6|12050.5|12049.6|12052|12051.3|12048.8|12048.1|1183
1614778200000|2021-03-03 13:30:00|12050.6|12050|12049.7|12048.8|12053.7|12053|12047|12046.1|1253
1614778500000|2021-03-03 13:35:00|12049.8|12048.9|12053.7|12053.1|12054.7|12053.8|12047.9|12047.1|1061
1614778800000|2021-03-03 13:40:00|12053.9|12052.8|12049.3|12048.4|12054.7|12053.8|12048.5|12047.6|990
1614779100000|2021-03-03 13:45:00|12049.2|12048.6|12051|12050.1|12051.8|12051|12047.9|12047|1178
1614779400000|2021-03-03 13:50:00|12051.2|12050.3|12056.3|12055.7|12056.9|12056|12049.8|12048.9|1009
1614779700000|2021-03-03 13:55:00|12056.4|12055.5|12054.9|12054.3|12056.9|12056|12052.8|12052.1|1002
1614780000000|2021-03-03 14:00:00|12055.2|12054.5|12055.4|12054.8|12056.5|12055.6|12048.9|12048|1167
1614780300000|2021-03-03 14:05:00|12055.5|12054.6|12052.9|12052|12055.8|12054.9|12049.5|12048.8|996
1614780600000|2021-03-03 14:10:00|12053|12052.1|12048.7|12047.8|12055.8|12054.9|12046.6|12045.8|1181
1614780900000|2021-03-03 14:15:00|12048.8|12047.9|12049.6|12049|12051.6|12050.7|12046.5|12045.8|1208
1614781200000|2021-03-03 14:20:00|12049.5|12048.7|12050.7|12050.1|12053.9|12053.1|12043|12042.3|1083
1614781500000|2021-03-03 14:25:00|12050.8|12050.2|12054.9|12054.3|12055.7|12054.8|12050.6|12049.7|698
1614781800000|2021-03-03 14:30:00|12054.5|12053.6|12053.9|12053|12063.2|12062.3|12053.8|12053|906
1614782100000|2021-03-03 14:35:00|12054.3|12053.4|12056|12055.4|12058.8|12057.9|12053.7|12052.8|935
1614782400000|2021-03-03 14:40:00|12055.9|12055.3|12055.2|12054.3|12058.2|12057.3|12053.6|12052.8|821
1614782700000|2021-03-03 14:45:00|12055.1|12054.2|12055.2|12054.6|12057.9|12057|12051.9|12051.1|921
1614783000000|2021-03-03 14:50:00|12055.4|12054.5|12056.1|12055.2|12060.3|12059.6|12055.4|12054.5|948
1614783300000|2021-03-03 14:55:00|12055.9|12055.3|12054.4|12053.5|12058.7|12058|12052.3|12051.4|1051
1614783600000|2021-03-03 15:00:00|12055.4|12054.5|12059.5|12058.6|12063.9|12063|12054.5|12053.6|1581
1614783900000|2021-03-03 15:05:00|12059.4|12058.5|12060.4|12059.8|12062.6|12061.7|12055.1|12054.2|1573
1614784200000|2021-03-03 15:10:00|12060.1|12059.5|12055.5|12054.9|12060.1|12059.5|12053.1|12052.3|1600
1614784500000|2021-03-03 15:15:00|12055.7|12054.8|12053.5|12052.9|12057.1|12056.4|12047.3|12046.4|1643
1614784800000|2021-03-03 15:20:00|12053.6|12053|12056.1|12055.2|12057.8|12056.9|12051|12050.4|1526
1614785100000|2021-03-03 15:25:00|12056.3|12055.4|12052.3|12051.4|12057.4|12056.5|12052.3|12051.4|1176
1614785400000|2021-03-03 15:30:00|12052.4|12051.5|12061.2|12060.3|12061.6|12060.9|12050.5|12049.8|1458
1614785700000|2021-03-03 15:35:00|12061.1|12060.2|12062.5|12061.6|12063.4|12062.6|12058.6|12057.9|1364
1614786000000|2021-03-03 15:40:00|12062.3|12061.4|12057.5|12056.6|12064.2|12063.3|12057.2|12056.3|1436
1614786300000|2021-03-03 15:45:00|12057.4|12056.5|12064.8|12063.9|12066.2|12065.3|12056.9|12056|1541
1614786600000|2021-03-03 15:50:00|12064.7|12063.8|12068.2|12067.3|12068.7|12067.9|12062.5|12061.6|1320
1614786900000|2021-03-03 15:55:00|12068.1|12067.2|12073.2|12072.6|12075.8|12075|12066.8|12066.1|1712
1614787200000|2021-03-03 16:00:00|12073.3|12072.4|12074|12073.1|12078.6|12078|12072.1|12071.3|1563
1614787500000|2021-03-03 16:05:00|12073.7|12073|12077.8|12076.9|12078.3|12077.4|12073.7|12073|1246
1614787800000|2021-03-03 16:10:00|12077.6|12076.7|12077.7|12077.1|12080.4|12079.7|12075|12074.2|1098
1614788100000|2021-03-03 16:15:00|12077.6|12077|12073|12072.1|12078.2|12077.3|12072.2|12071.5|1218
1614788400000|2021-03-03 16:20:00|12073.1|12072.2|12077.1|12076.2|12077.2|12076.4|12072|12071.1|914
1614788700000|2021-03-03 16:25:00|12076.9|12076.3|12078.8|12077.9|12079.7|12078.9|12076.3|12075.5|946
1614789000000|2021-03-03 16:30:00|12078.6|12078|12079.1|12078.2|12079.5|12078.7|12076.6|12075.7|994
1614789300000|2021-03-03 16:35:00|12079|12078.4|12077.8|12076.9|12081|12080.3|12077.4|12076.5|992
1614789600000|2021-03-03 16:40:00|12077.7|12076.8|12075.6|12075|12077.8|12077.1|12074.4|12073.6|840
1614789900000|2021-03-03 16:45:00|12075.7|12075.1|12074.9|12074|12077.2|12076.5|12074.4|12073.5|905
1614790200000|2021-03-03 16:50:00|12075|12074.1|12074.9|12074|12075.6|12074.8|12072.6|12071.8|1001
1614790500000|2021-03-03 16:55:00|12074.5|12073.6|12073.8|12072.9|12077.3|12076.5|12073.5|12072.6|1032
1614790800000|2021-03-03 17:00:00|12073.9|12073|12071.4|12070.5|12073.9|12073|12070.1|12069.2|1049
1614791100000|2021-03-03 17:05:00|12071.3|12070.4|12070.6|12069.7|12072|12071.1|12070.1|12069.3|658
1614791400000|2021-03-03 17:10:00|12070.3|12069.6|12070.3|12069.4|12071.7|12070.8|12067.2|12066.4|918
1614791700000|2021-03-03 17:15:00|12070.1|12069.5|12069.4|12068.8|12070.8|12069.9|12067.3|12066.5|896
1614792000000|2021-03-03 17:20:00|12069.5|12068.9|12071|12070.1|12072.4|12071.6|12069.1|12068.2|822
1614792300000|2021-03-03 17:25:00|12070.9|12070.3|12067.9|12067|12071|12070.3|12066.6|12065.8|786
1614792600000|2021-03-03 17:30:00|12068.2|12067.3|12067.7|12067.1|12069.9|12069.1|12067|12066.1|681
1614792900000|2021-03-03 17:35:00|12067.6|12067|12068.9|12068|12070.1|12069.4|12067.1|12066.3|710
1614793200000|2021-03-03 17:40:00|12068.8|12068.2|12068.5|12067.9|12071.7|12070.9|12068|12067.2|653
1614793500000|2021-03-03 17:45:00|12068.6|12068|12071.9|12071|12073.3|12072.5|12068.1|12067.2|882
1614793800000|2021-03-03 17:50:00|12072.1|12071.2|12066.4|12065.8|12072.2|12071.5|12065.8|12065|819
1614794100000|2021-03-03 17:55:00|12066.3|12065.7|12070.8|12069.9|12070.8|12070.1|12065.7|12065|883
1614794400000|2021-03-03 18:00:00|12070.5|12069.6|12070.7|12069.8|12072.3|12071.5|12068.9|12068|969
1614794700000|2021-03-03 18:05:00|12070.8|12069.9|12073|12072.4|12074.7|12073.9|12070.4|12069.5|681
1614795000000|2021-03-03 18:10:00|12073.1|12072.5|12073.6|12072.7|12075.6|12074.8|12071.9|12071.1|696
1614795300000|2021-03-03 18:15:00|12073.7|12072.8|12077.2|12076.6|12078|12077.2|12071.8|12071.1|848
1614795600000|2021-03-03 18:20:00|12077.4|12076.8|12078.2|12077.6|12078.7|12077.9|12076.9|12076.2|684
1614795900000|2021-03-03 18:25:00|12078.1|12077.5|12077.3|12076.4|12078.7|12077.8|12076.1|12075.3|642
1614796200000|2021-03-03 18:30:00|12077.2|12076.3|12077.2|12076.6|12078.9|12078|12075.8|12075|710
1614796500000|2021-03-03 18:35:00|12077.3|12076.7|12076.8|12075.9|12079.1|12078.2|12076.4|12075.7|687
1614796800000|2021-03-03 18:40:00|12076.9|12076|12075.6|12075|12078.3|12077.5|12075.6|12074.8|717
1614797100000|2021-03-03 18:45:00|12075.5|12074.7|12073.8|12072.9|12076.1|12075.2|12072.5|12071.8|506
1614797400000|2021-03-03 18:50:00|12074|12073.1|12073.3|12072.4|12075.7|12074.9|12073.1|12072.2|575
1614797700000|2021-03-03 18:55:00|12073.4|12072.5|12073.4|12072.5|12073.6|12072.9|12072.1|12071.2|597
1614798000000|2021-03-03 19:00:00|12073.3|12072.4|12072.3|12071.4|12073.3|12072.6|12070.4|12069.8|664
1614798300000|2021-03-03 19:05:00|12072.2|12071.6|12069.6|12068.7|12072.7|12071.9|12068.5|12067.8|772
1614798600000|2021-03-03 19:10:00|12069.5|12068.6|12069|12068.1|12070|12069.2|12067.7|12067.1|694
1614798900000|2021-03-03 19:15:00|12068.9|12068|12066.6|12065.7|12069.4|12068.6|12064.5|12063.9|746
1614799200000|2021-03-03 19:20:00|12066.4|12065.8|12067.2|12066.3|12068.1|12067.3|12065.7|12064.9|770
1614799500000|2021-03-03 19:25:00|12067.1|12066.2|12066.7|12066.1|12068|12067.1|12066.2|12065.3|848
1614799800000|2021-03-03 19:30:00|12066.5|12065.6|12065|12064.1|12068.2|12067.4|12064.6|12063.9|968
1614800100000|2021-03-03 19:35:00|12064.9|12064|12069.3|12068.4|12070.7|12070|12064.6|12063.9|770
1614800400000|2021-03-03 19:40:00|12069.6|12068.7|12069.8|12068.9|12071|12070.3|12068.8|12068.1|718
1614800700000|2021-03-03 19:45:00|12069.9|12069|12068.5|12067.6|12069.9|12069.1|12066.8|12065.9|617
1614801000000|2021-03-03 19:50:00|12068.4|12067.8|12072.7|12071.8|12073.3|12072.4|12068.4|12067.5|885
1614801300000|2021-03-03 19:55:00|12072.4|12071.6|12065.8|12064.9|12073.2|12072.3|12065.6|12064.7|961
1614801600000|2021-03-03 20:00:00|12065.7|12064.8|12071.1|12070.2|12071.1|12070.2|12064.9|12064.1|969
1614801900000|2021-03-03 20:05:00|12071|12070.1|12071.2|12070.3|12073.6|12072.7|12070.2|12069.3|746
1614802200000|2021-03-03 20:10:00|12071.4|12070.5|12072.8|12071.9|12073.6|12072.9|12070.9|12070|742
1614802500000|2021-03-03 20:15:00|12072.5|12071.7|12070.6|12069.7|12072.9|12072|12070.1|12069.3|768
1614802800000|2021-03-03 20:20:00|12070.4|12069.8|12070.6|12069.7|12072.1|12071.3|12070.2|12069.4|482
1614803100000|2021-03-03 20:25:00|12070.7|12069.8|12069.6|12068.7|12071|12070.4|12068|12067.2|696
1614803400000|2021-03-03 20:30:00|12069.5|12068.6|12069.2|12068.6|12070.9|12070|12068.6|12067.8|567
1614803700000|2021-03-03 20:35:00|12069.3|12068.4|12068.1|12067.2|12070.6|12069.7|12067.5|12066.7|670
1614804000000|2021-03-03 20:40:00|12068|12067.1|12068.3|12067.4|12068.5|12067.7|12066.9|12066.1|590
1614804300000|2021-03-03 20:45:00|12068.2|12067.3|12068.3|12067.4|12070.8|12069.9|12068|12067.3|653
1614804600000|2021-03-03 20:50:00|12068|12067.2|12065.3|12064.7|12068.4|12067.6|12065.1|12064.2|792
1614804900000|2021-03-03 20:55:00|12065.2|12064.6|12062.8|12061.9|12065.3|12064.6|12061.8|12060.9|832
1614805200000|2021-03-03 21:00:00|12062.6|12061.7|12065.3|12064.4|12066.9|12066|12062.4|12061.5|679
1614805500000|2021-03-03 21:05:00|12065.2|12064.3|12066.3|12065.4|12066.6|12065.7|12065.1|12064.2|459
1614805800000|2021-03-03 21:10:00|12066.2|12065.3|12066.2|12065.3|12066.6|12065.7|12065|12064.1|327
1614806100000|2021-03-03 21:15:00|12065.9|12065|12066.7|12065.8|12066.7|12065.9|12064.6|12063.7|169
1614806400000|2021-03-03 21:20:00|12066.5|12065.6|12064.5|12063.6|12066.5|12065.6|12064|12063.1|125
1614806700000|2021-03-03 21:25:00|12064.6|12063.7|12063.3|12062.4|12065.7|12065|12063|12062.1|228
1614807000000|2021-03-03 21:30:00|12063.1|12062.2|12063.7|12062.8|12064.4|12063.5|12063|12062.1|229
1614807300000|2021-03-03 21:35:00|12063.8|12062.9|12064.6|12063.7|12064.9|12064|12063.6|12062.7|172
1614807600000|2021-03-03 21:40:00|12064.7|12063.8|12063.6|12062.7|12064.8|12063.9|12063.5|12062.6|220
1614807900000|2021-03-03 21:45:00|12063.7|12062.8|12063.1|12062.2|12063.9|12063|12062.2|12061.3|334
1614808200000|2021-03-03 21:50:00|12063.2|12062.3|12063.5|12062.6|12064.2|12063.3|12063.1|12062.2|230
1614808500000|2021-03-03 21:55:00|12063.4|12062.5|12065.6|12061.3|12065.6|12063|12062.2|12061.3|253
1614808800000|2021-03-03 22:00:00|12066.1|12061.4|12068.4|12062.4|12068.5|12062.7|12066.1|12061.4|38
1614809100000|2021-03-03 22:05:00|12067.7|12062.6|12068.7|12063.5|12069.6|12064.9|12066.1|12060.1|113
1614809400000|2021-03-03 22:10:00|12068.9|12063.4|12068.2|12065|12069.5|12065|12067.3|12063.1|135
1614809700000|2021-03-03 22:15:00|12066.8|12065.9|12067.1|12063.3|12069.8|12065.9|12064.3|12061.1|202
1614810000000|2021-03-03 22:20:00|12067.5|12061.8|12066.4|12065.5|12069.7|12065.5|12065.7|12061.4|123
1614810300000|2021-03-03 22:25:00|12066.1|12065.2|12064.5|12063.6|12068.6|12065.2|12064.5|12062|85
1614810600000|2021-03-03 22:30:00|12067.1|12062.1|12065.9|12061.2|12067.8|12063.2|12065.7|12060.7|188
1614810900000|2021-03-03 22:35:00|12066|12060.8|12064.4|12062.2|12066.3|12062.3|12062.9|12059.5|229
1614811200000|2021-03-03 22:40:00|12064.5|12062.1|12063.5|12062.1|12064.7|12062.6|12063.2|12060.4|107
1614811500000|2021-03-03 22:45:00|12063|12062|12064.5|12062.5|12065.1|12062.6|12063|12060.5|246
1614811800000|2021-03-03 22:50:00|12064.7|12062.6|12064|12062.3|12065|12062.7|12063.9|12060.1|157
1614812100000|2021-03-03 22:55:00|12064.1|12062.6|12064.3|12062.2|12064.9|12062.6|12062.9|12060.8|218
1614812400000|2021-03-03 23:00:00|12063.7|12062.8|12063.6|12062.7|12067.1|12066.2|12062.8|12061.9|436
1614812700000|2021-03-03 23:05:00|12063.7|12062.8|12063.4|12062.5|12064.4|12063.6|12063.2|12062.3|181
1614813000000|2021-03-03 23:10:00|12063.6|12062.7|12062.3|12061.4|12064.2|12063.3|12062.2|12061.3|215
1614813300000|2021-03-03 23:15:00|12062.2|12061.3|12055.5|12054.6|12062.3|12061.4|12054.6|12053.7|362
1614813600000|2021-03-03 23:20:00|12055.2|12054.3|12048.1|12047.2|12055.5|12054.6|12044.1|12043.2|620
1614813900000|2021-03-03 23:25:00|12048.2|12047.3|12049|12048.1|12051.4|12050.5|12047.9|12047|483
1614814200000|2021-03-03 23:30:00|12049.1|12048.2|12051.3|12050.4|12053.3|12052.4|12049.1|12048.2|380
1614814500000|2021-03-03 23:35:00|12051.2|12050.3|12049.3|12048.4|12052.4|12051.5|12049.1|12048.2|257
1614814800000|2021-03-03 23:40:00|12049.4|12048.5|12052.6|12051.7|12053.2|12052.3|12049.4|12048.5|325
1614815100000|2021-03-03 23:45:00|12052.5|12051.6|12052.8|12051.9|12053.9|12053|12052.3|12051.4|225
1614815400000|2021-03-03 23:50:00|12052.7|12051.8|12051.2|12050.3|12053.8|12052.9|12051.2|12050.3|403
1614815700000|2021-03-03 23:55:00|12051.3|12050.4|12047.1|12046.2|12052.2|12051.3|12047|12046.1|497
1614816000000|2021-03-04 00:00:00|12046.9|12046|12053.8|12052.9|12054.4|12053.5|12046.9|12046|774
1614816300000|2021-03-04 00:05:00|12053.7|12052.8|12056|12055.1|12057|12056.1|12053|12052.1|535
1614816600000|2021-03-04 00:10:00|12055.9|12055|12056.9|12056|12058.5|12057.6|12055.8|12054.9|412
1614816900000|2021-03-04 00:15:00|12056.8|12055.9|12058.5|12057.6|12058.7|12057.8|12056.1|12055.3|484
1614817200000|2021-03-04 00:20:00|12058.3|12057.4|12059.7|12058.8|12060.3|12059.5|12057.7|12057|430
1614817500000|2021-03-04 00:25:00|12059.8|12058.9|12056.3|12055.4|12060.3|12059.4|12055.1|12054.3|466
1614817800000|2021-03-04 00:30:00|12056.1|12055.2|12059.8|12058.9|12060.4|12059.5|12056.1|12055.2|426
1614818100000|2021-03-04 00:35:00|12059.7|12058.8|12059.2|12058.3|12061.4|12060.5|12058.6|12057.7|503
1614818400000|2021-03-04 00:40:00|12059.3|12058.4|12059.7|12058.8|12060.9|12060.1|12057.3|12056.4|446
1614818700000|2021-03-04 00:45:00|12059.8|12058.9|12059.6|12058.7|12062.5|12061.6|12058.4|12057.5|429
1614819000000|2021-03-04 00:50:00|12059.3|12058.4|12059.9|12059|12061.2|12060.3|12058.6|12057.7|621
1614819300000|2021-03-04 00:55:00|12059.8|12058.9|12060.1|12059.2|12061.8|12060.9|12058.6|12057.7|453
1614819600000|2021-03-04 01:00:00|12059.9|12059|12054.4|12053.5|12061.6|12060.8|12053.7|12052.8|857
1614819900000|2021-03-04 01:05:00|12054.3|12053.4|12052.2|12051.3|12054.9|12054|12050.9|12050|618
1614820200000|2021-03-04 01:10:00|12052.1|12051.2|12051|12050.1|12053.9|12053.1|12050.7|12049.8|655
1614820500000|2021-03-04 01:15:00|12051.1|12050.2|12052.2|12051.3|12052.8|12052|12050.3|12049.4|455
1614820800000|2021-03-04 01:20:00|12052|12051.1|12048.7|12048.1|12053.4|12052.5|12048.7|12048.1|645
1614821100000|2021-03-04 01:25:00|12047.9|12047|12049.2|12048.3|12050.2|12049.3|12047.2|12046.3|768
1614821400000|2021-03-04 01:30:00|12049.1|12048.2|12053.9|12053|12053.9|12053|12049|12048.1|540
1614821700000|2021-03-04 01:35:00|12053.8|12052.9|12056.8|12055.9|12057|12056.2|12053.2|12052.3|589
1614822000000|2021-03-04 01:40:00|12056.9|12056|12055.9|12055|12057.9|12057|12055|12054.3|553
1614822300000|2021-03-04 01:45:00|12055.7|12055.1|12058.7|12057.8|12058.8|12058|12055.1|12054.3|583
1614822600000|2021-03-04 01:50:00|12058.6|12058|12059.3|12058.4|12059.9|12059.1|12056.7|12055.8|526
1614822900000|2021-03-04 01:55:00|12059.1|12058.5|12062.7|12061.8|12062.7|12061.8|12058.5|12057.6|466
1614823200000|2021-03-04 02:00:00|12062.5|12061.6|12059.3|12058.4|12062.7|12061.9|12058.4|12057.5|698
1614823500000|2021-03-04 02:05:00|12059.2|12058.3|12060.8|12060.2|12063.5|12062.6|12059.2|12058.3|493
1614823800000|2021-03-04 02:10:00|12060.7|12060.1|12060|12059.1|12060.9|12060.1|12059.4|12058.5|373
1614824100000|2021-03-04 02:15:00|12059.9|12059|12058.1|12057.2|12060.2|12059.3|12057.8|12056.9|383
1614824400000|2021-03-04 02:20:00|12058|12057.1|12054.9|12054|12060.1|12059.2|12054.2|12053.4|586
1614824700000|2021-03-04 02:25:00|12054.7|12053.8|12054.7|12053.8|12056.5|12055.6|12054.2|12053.3|502
1614825000000|2021-03-04 02:30:00|12054.8|12053.9|12052.6|12051.7|12055.3|12054.5|12051.9|12051.1|580
1614825300000|2021-03-04 02:35:00|12052.5|12051.6|12051.6|12050.7|12054|12053.3|12049.5|12048.7|585
1614825600000|2021-03-04 02:40:00|12051.8|12050.9|12053.1|12052.5|12054.8|12053.9|12051|12050.2|591
1614825900000|2021-03-04 02:45:00|12053.2|12052.6|12053.8|12053.2|12054.4|12053.5|12052.5|12051.6|492
1614826200000|2021-03-04 02:50:00|12053.7|12052.8|12053.7|12052.8|12053.8|12052.9|12050.7|12049.9|498
1614826500000|2021-03-04 02:55:00|12053.8|12052.9|12054.5|12053.6|12056.7|12055.9|12053.2|12052.3|623
1614826800000|2021-03-04 03:00:00|12054.6|12053.7|12053.8|12052.9|12055.9|12055.1|12052.7|12051.8|481
1614827100000|2021-03-04 03:05:00|12053.7|12052.8|12053.7|12052.8|12054.4|12053.5|12053|12052.2|475
1614827400000|2021-03-04 03:10:00|12053.5|12052.9|12054.2|12053.6|12055.8|12054.9|12052.5|12051.8|413
1614827700000|2021-03-04 03:15:00|12054.1|12053.5|12053.2|12052.3|12054.8|12054|12053|12052.2|403
1614828000000|2021-03-04 03:20:00|12053.3|12052.4|12054.8|12053.9|12055.1|12054.2|12052.6|12051.9|487
1614828300000|2021-03-04 03:25:00|12054.9|12054|12055.5|12054.6|12055.6|12054.7|12053.6|12052.8|333
1614828600000|2021-03-04 03:30:00|12055.4|12054.5|12054.2|12053.3|12055.8|12054.9|12053.6|12052.8|521
1614828900000|2021-03-04 03:35:00|12054|12053.1|12051.7|12050.8|12054.6|12053.7|12050.9|12050.1|648
1614829200000|2021-03-04 03:40:00|12051.6|12050.7|12050.9|12050|12052.8|12052|12049.2|12048.4|392
1614829500000|2021-03-04 03:45:00|12050.8|12049.9|12051.2|12050.3|12052.3|12051.4|12050.2|12049.3|576
1614829800000|2021-03-04 03:50:00|12051.1|12050.2|12053.7|12052.8|12054|12053.2|12050.6|12049.8|478
1614830100000|2021-03-04 03:55:00|12053.8|12052.9|12049.3|12048.4|12053.8|12053.1|12049|12048.2|636
1614830400000|2021-03-04 04:00:00|12049.4|12048.5|12050.4|12049.5|12052.3|12051.4|12048.9|12048.1|613
1614830700000|2021-03-04 04:05:00|12050.3|12049.4|12049.6|12048.7|12050.7|12049.8|12047.1|12046.2|693
1614831000000|2021-03-04 04:10:00|12049.5|12048.9|12047.9|12047|12050.2|12049.4|12047.4|12046.7|692
1614831300000|2021-03-04 04:15:00|12047.7|12046.8|12047.5|12046.6|12049.2|12048.3|12047.2|12046.3|495
1614831600000|2021-03-04 04:20:00|12047.7|12046.8|12047.5|12046.6|12048.3|12047.4|12044.1|12043.2|599
1614831900000|2021-03-04 04:25:00|12047.6|12046.7|12049.6|12049|12051.5|12050.6|12047.2|12046.3|539
1614832200000|2021-03-04 04:30:00|12049.7|12049.1|12048.8|12048.2|12050.4|12049.6|12048.6|12047.8|534
1614832500000|2021-03-04 04:35:00|12048.9|12048.3|12051.6|12050.7|12052.3|12051.4|12048.2|12047.3|629
1614832800000|2021-03-04 04:40:00|12051.5|12050.6|12053.1|12052.5|12053.7|12052.9|12051.2|12050.3|421
1614833100000|2021-03-04 04:45:00|12053|12052.4|12052.5|12051.6|12054.2|12053.3|12051.7|12051.1|535
1614833400000|2021-03-04 04:50:00|12052.6|12051.7|12053.1|12052.2|12053.3|12052.4|12051|12050.1|401
1614833700000|2021-03-04 04:55:00|12053.3|12052.4|12055.8|12054.9|12055.8|12054.9|12052.9|12052|549
1614834000000|2021-03-04 05:00:00|12056|12055.1|12055.6|12054.7|12056.2|12055.3|12053.5|12052.8|560
1614834300000|2021-03-04 05:05:00|12055.5|12054.6|12054.4|12053.8|12056.2|12055.3|12053.7|12053|538
1614834600000|2021-03-04 05:10:00|12054.3|12053.7|12054.1|12053.2|12055.1|12054.3|12052.6|12051.7|564
1614834900000|2021-03-04 05:15:00|12053.8|12052.9|12056.9|12056|12058.8|12057.9|12053.8|12052.9|593
1614835200000|2021-03-04 05:20:00|12057|12056.1|12056.9|12056|12058.4|12057.7|12056.1|12055.3|467
1614835500000|2021-03-04 05:25:00|12056.8|12055.9|12055.9|12055.3|12057.1|12056.2|12055.1|12054.2|484
1614835800000|2021-03-04 05:30:00|12056.2|12055.2|12057.4|12056.5|12059.4|12058.6|12055.4|12054.5|644
1614836100000|2021-03-04 05:35:00|12057.5|12056.6|12059.3|12058.4|12060.2|12059.4|12056.7|12055.8|672
1614836400000|2021-03-04 05:40:00|12059.5|12058.6|12058.2|12057.3|12059.6|12058.7|12056.5|12055.8|542
1614836700000|2021-03-04 05:45:00|12057.8|12057.2|12059.4|12058.8|12059.9|12059.2|12057.5|12056.7|569
1614837000000|2021-03-04 05:50:00|12059.3|12058.7|12058.1|12057.2|12059.6|12058.7|12057.2|12056.3|579
1614837300000|2021-03-04 05:55:00|12058|12057.4|12056.8|12055.9|12058.3|12057.5|12055.5|12054.8|624
1614837600000|2021-03-04 06:00:00|12056.7|12055.8|12058.7|12057.8|12058.7|12057.8|12055.5|12054.6|566
1614837900000|2021-03-04 06:05:00|12058.3|12057.4|12060.3|12059.7|12060.7|12060|12057|12056.2|624
1614838200000|2021-03-04 06:10:00|12060.2|12059.6|12058.3|12057.4|12060.4|12059.7|12058.1|12057.3|427
1614838500000|2021-03-04 06:15:00|12058.2|12057.6|12058|12057.1|12059.8|12058.9|12057.5|12056.7|424
1614838800000|2021-03-04 06:20:00|12057.7|12057|12058.5|12057.6|12059.7|12058.8|12057.6|12056.8|473
1614839100000|2021-03-04 06:25:00|12058.4|12057.5|12060.9|12060|12061|12060.2|12057.7|12056.8|598
1614839400000|2021-03-04 06:30:00|12060.8|12060.2|12059|12058.4|12061.9|12061|12058.2|12057.5|610
1614839700000|2021-03-04 06:35:00|12059.2|12058.3|12058.3|12057.4|12059.4|12058.5|12057.5|12056.6|506
1614840000000|2021-03-04 06:40:00|12058.2|12057.3|12056.8|12055.9|12059.4|12058.6|12056.1|12055.3|502
1614840300000|2021-03-04 06:45:00|12056.7|12055.8|12057.3|12056.4|12058.7|12057.8|12056.1|12055.2|577
1614840600000|2021-03-04 06:50:00|12057.2|12056.3|12059.6|12058.7|12060.1|12059.2|12056.5|12055.6|501
1614840900000|2021-03-04 06:55:00|12059.5|12058.6|12061.7|12060.8|12061.9|12061.2|12059.5|12058.6|572
1614841200000|2021-03-04 07:00:00|12061.9|12061|12058.2|12057.3|12063.2|12062.5|12058|12057.2|868
1614841500000|2021-03-04 07:05:00|12058.3|12057.4|12058.6|12058|12059.2|12058.5|12054.3|12053.4|823
1614841800000|2021-03-04 07:10:00|12058.9|12058.3|12056.9|12056|12059.8|12058.9|12055.3|12054.4|727
1614842100000|2021-03-04 07:15:00|12056.7|12055.8|12054.4|12053.8|12058.4|12057.6|12053.8|12053.2|848
1614842400000|2021-03-04 07:20:00|12054.3|12053.7|12053.6|12052.7|12055.7|12054.9|12053.3|12052.4|605
1614842700000|2021-03-04 07:25:00|12053.7|12052.8|12054.4|12053.5|12055.7|12054.8|12052.6|12051.7|754
1614843000000|2021-03-04 07:30:00|12054.3|12053.4|12056.7|12055.8|12057.3|12056.4|12052.9|12052.1|745
1614843300000|2021-03-04 07:35:00|12056.8|12055.9|12057.8|12056.9|12059.9|12059.2|12056.6|12055.8|728
1614843600000|2021-03-04 07:40:00|12058.2|12057.3|12057.7|12056.8|12058.7|12057.9|12056.5|12055.6|622
1614843900000|2021-03-04 07:45:00|12057.2|12056.3|12054.8|12053.9|12058.9|12058|12054.1|12053.4|588
1614844200000|2021-03-04 07:50:00|12054.9|12054|12055|12054.4|12056.6|12055.9|12054.4|12053.6|645
1614844500000|2021-03-04 07:55:00|12055.3|12054.3|12052.6|12051.7|12055.7|12054.8|12051.9|12051.1|939
1614844800000|2021-03-04 08:00:00|12052.4|12051.8|12049.7|12049.1|12058.5|12057.7|12048.8|12048.2|1186
1614845100000|2021-03-04 08:05:00|12049.6|12049|12046|12045.1|12053|12052.2|12044.8|12044.2|1163
1614845400000|2021-03-04 08:10:00|12045.9|12045.4|12049.3|12048.4|12052|12051.1|12045.5|12044.6|1065
1614845700000|2021-03-04 08:15:00|12049.4|12048.5|12048.9|12048|12049.9|12049|12045.8|12045.2|1061
1614846000000|2021-03-04 08:20:00|12048.7|12047.8|12046.9|12046|12054.5|12053.8|12046.8|12046|934
1614846300000|2021-03-04 08:25:00|12046.8|12045.9|12044.1|12043.2|12046.8|12046|12041.2|12040.5|1034
1614846600000|2021-03-04 08:30:00|12043.9|12043|12048.1|12047.2|12049.7|12048.8|12043.8|12043|983
1614846900000|2021-03-04 08:35:00|12048|12047.1|12044.3|12043.4|12048.3|12047.5|12040.7|12039.8|1217
1614847200000|2021-03-04 08:40:00|12044.2|12043.3|12039.7|12039.1|12044.7|12043.8|12037.4|12036.6|1041
1614847500000|2021-03-04 08:45:00|12039.6|12039|12038.4|12037.8|12043.4|12042.6|12038|12037.2|1129
1614847800000|2021-03-04 08:50:00|12038.6|12037.7|12039.4|12038.5|12040.4|12039.5|12036.7|12035.8|1031
1614848100000|2021-03-04 08:55:00|12039.5|12038.6|12041.1|12040.2|12044.6|12043.7|12038.9|12038.2|908
1614848400000|2021-03-04 09:00:00|12041.2|12040.3|12038.6|12037.7|12042.3|12041.6|12038.2|12037.6|998
1614848700000|2021-03-04 09:05:00|12038.3|12037.8|12038.9|12038|12042.4|12041.5|12037.6|12036.8|998
1614849000000|2021-03-04 09:10:00|12039.1|12038.3|12037.2|12036.3|12039.8|12039.1|12035.9|12035|1040
1614849300000|2021-03-04 09:15:00|12036.9|12036|12035.9|12035|12040.9|12040.1|12035.6|12034.8|973
1614849600000|2021-03-04 09:20:00|12035.8|12034.9|12033.2|12032.6|12036.2|12035.3|12027.3|12026.4|1182
1614849900000|2021-03-04 09:25:00|12033.3|12032.4|12033.9|12033|12037.8|12036.9|12032.1|12031.3|894
1614850200000|2021-03-04 09:30:00|12033.8|12033.2|12033.5|12032.6|12035.9|12035.2|12031.5|12030.7|1116
1614850500000|2021-03-04 09:35:00|12033.7|12032.8|12036.4|12035.5|12038.1|12037.3|12032.5|12031.7|913
1614850800000|2021-03-04 09:40:00|12036.6|12035.7|12030.2|12029.3|12036.8|12036|12030.1|12029.2|1014
1614851100000|2021-03-04 09:45:00|12030|12029.4|12031.7|12031.1|12032.3|12031.4|12028.5|12027.8|1037
1614851400000|2021-03-04 09:50:00|12031.6|12031|12029.1|12028.2|12033.3|12032.6|12027.4|12026.5|938
1614851700000|2021-03-04 09:55:00|12029|12028.1|12033|12032.1|12034.6|12033.7|12027|12026.1|876
1614852000000|2021-03-04 10:00:00|12033.2|12032.3|12035.4|12034.5|12036.8|12035.9|12032.3|12031.4|902
1614852300000|2021-03-04 10:05:00|12035|12034.1|12033.6|12032.7|12035.4|12034.5|12031.6|12030.9|954
1614852600000|2021-03-04 10:10:00|12033.9|12033|12032.4|12031.5|12035.6|12034.8|12031.7|12031|896
1614852900000|2021-03-04 10:15:00|12032.2|12031.3|12032.9|12032.3|12034.5|12033.7|12031.9|12031|873
1614853200000|2021-03-04 10:20:00|12033.3|12032.4|12040.6|12039.7|12041.1|12040.5|12032.8|12031.9|1038
1614853500000|2021-03-04 10:25:00|12040.4|12039.8|12041.8|12041.2|12042.3|12041.4|12037.1|12036.3|971
1614853800000|2021-03-04 10:30:00|12041.9|12041.3|12042.7|12041.8|12044|12043.4|12040.5|12039.6|1075
1614854100000|2021-03-04 10:35:00|12042.6|12041.7|12039.7|12038.8|12042.8|12041.9|12037.4|12036.7|798
1614854400000|2021-03-04 10:40:00|12039.6|12039|12042.1|12041.2|12042.7|12042.1|12038|12037.2|917
1614854700000|2021-03-04 10:45:00|12041.9|12041.3|12043.8|12043.2|12044.4|12043.7|12040.8|12040.1|921
1614855000000|2021-03-04 10:50:00|12044|12043.1|12045.3|12044.4|12047.4|12046.6|12043|12042.3|1011
1614855300000|2021-03-04 10:55:00|12045.1|12044.5|12049.3|12048.4|12049.3|12048.6|12042.8|12042|1085
1614855600000|2021-03-04 11:00:00|12049.7|12048.8|12046.4|12045.5|12049.7|12048.8|12045.5|12044.6|922
1614855900000|2021-03-04 11:05:00|12046.5|12045.6|12046|12045.1|12046.9|12046.2|12043.5|12042.9|962
1614856200000|2021-03-04 11:10:00|12045.8|12045.2|12042.5|12041.6|12046.2|12045.3|12040.6|12039.9|974
1614856500000|2021-03-04 11:15:00|12042.2|12041.5|12041.3|12040.4|12042.6|12041.9|12037.8|12037.2|942
1614856800000|2021-03-04 11:20:00|12041.4|12040.5|12041.8|12041.2|12042.7|12042|12040.6|12039.8|600
1614857100000|2021-03-04 11:25:00|12041.9|12041.3|12042.6|12042|12045.6|12044.9|12041.6|12040.7|767
1614857400000|2021-03-04 11:30:00|12042.8|12041.9|12037.5|12036.9|12042.8|12042|12037.1|12036.3|860
1614857700000|2021-03-04 11:35:00|12037.6|12037|12041.4|12040.5|12041.9|12041.2|12037|12036.3|825
1614858000000|2021-03-04 11:40:00|12041.3|12040.4|12037.6|12036.7|12041.3|12040.4|12035.6|12034.7|735
1614858300000|2021-03-04 11:45:00|12037.5|12036.6|12039.6|12038.7|12040.3|12039.4|12036.4|12035.5|815
1614858600000|2021-03-04 11:50:00|12039.4|12038.5|12040.7|12040.1|12041.5|12040.7|12037.9|12037|745
1614858900000|2021-03-04 11:55:00|12040.9|12040|12035.3|12034.4|12041.6|12040.8|12034.3|12033.4|950
1614859200000|2021-03-04 12:00:00|12035|12034.3|12037.5|12036.9|12039.1|12038.3|12034.6|12033.8|836
1614859500000|2021-03-04 12:05:00|12037.6|12037|12037.4|12036.5|12038|12037.3|12034.8|12034|651
1614859800000|2021-03-04 12:10:00|12037.2|12036.6|12038.7|12038.1|12038.9|12038.1|12034.9|12034.2|811
1614860100000|2021-03-04 12:15:00|12038.6|12038|12040.1|12039.5|12040.9|12040|12037.7|12037|710
1614860400000|2021-03-04 12:20:00|12040.2|12039.3|12036.7|12036.1|12040.7|12039.8|12036.1|12035.4|816
1614860700000|2021-03-04 12:25:00|12036.8|12035.9|12034.2|12033.3|12038.3|12037.5|12033.5|12032.6|801
1614861000000|2021-03-04 12:30:00|12034.1|12033.2|12033.6|12032.7|12035.3|12034.4|12032.9|12032.1|915
1614861300000|2021-03-04 12:35:00|12033.7|12032.8|12034.5|12033.6|12034.9|12034|12032.7|12031.9|709
1614861600000|2021-03-04 12:40:00|12034.6|12033.7|12033.7|12033.1|12035.3|12034.5|12029.5|12028.6|830
1614861900000|2021-03-04 12:45:00|12033.8|12032.9|12032|12031.4|12035.2|12034.3|12031.6|12030.7|855
1614862200000|2021-03-04 12:50:00|12032.1|12031.2|12031.3|12030.4|12033.2|12032.5|12028.4|12027.5|813
1614862500000|2021-03-04 12:55:00|12031.5|12030.6|12032.6|12031.7|12032.8|12032.1|12027.9|12027.2|1100
1614862800000|2021-03-04 13:00:00|12032.7|12031.8|12033.3|12032.7|12036.3|12035.6|12031.6|12030.8|1162
1614863100000|2021-03-04 13:05:00|12033.4|12032.5|12033.6|12033|12036.2|12035.3|12033.1|12032.4|1025
1614863400000|2021-03-04 13:10:00|12033.5|12032.9|12034.7|12033.8|12035.4|12034.6|12032.2|12031.6|933
1614863700000|2021-03-04 13:15:00|12034.5|12033.6|12035.2|12034.3|12036.2|12035.4|12034|12033.2|887
1614864000000|2021-03-04 13:20:00|12034.9|12034.1|12035.6|12035|12037.7|12037.1|12034.4|12033.5|821
1614864300000|2021-03-04 13:25:00|12035.7|12034.8|12035.8|12034.9|12037.3|12036.6|12035.1|12033.3|628
1614864600000|2021-03-04 13:30:00|12035.7|12034.8|12033.2|12032.6|12038.9|12038.1|12032.7|12031.9|954
1614864900000|2021-03-04 13:35:00|12033.5|12032.5|12035.6|12034.7|12035.7|12034.9|12032|12031.2|1040
1614865200000|2021-03-04 13:40:00|12035.8|12034.9|12033.7|12032.8|12038.2|12037.5|12033.5|12032.7|1247
1614865500000|2021-03-04 13:45:00|12033.5|12032.9|12031.3|12030.4|12033.6|12032.9|12028.4|12027.7|1036
1614865800000|2021-03-04 13:50:00|12031.4|12030.5|12033.9|12033|12034.4|12033.5|12030.6|12029.8|920
1614866100000|2021-03-04 13:55:00|12033.8|12032.9|12036.1|12035.2|12037.4|12036.7|12033.7|12032.8|978
1614866400000|2021-03-04 14:00:00|12035.9|12035.3|12037.5|12036.9|12038.3|12037.4|12035.3|12034.6|1037
1614866700000|2021-03-04 14:05:00|12037.7|12036.8|12036.7|12036.1|12040.8|12039.9|12036.2|12035.3|860
1614867000000|2021-03-04 14:10:00|12037|12036.4|12040.7|12039.8|12041|12040.3|12037|12036.4|978
1614867300000|2021-03-04 14:15:00|12040.6|12040.1|12038.7|12037.8|12041.8|12041.1|12037.2|12036.5|1091
1614867600000|2021-03-04 14:20:00|12038.6|12037.7|12037.5|12036.6|12038.9|12038.2|12034.8|12033.9|606
1614867900000|2021-03-04 14:25:00|12037.6|12036.7|12034.6|12034|12038.3|12037.4|12034|12033.2|623
1614868200000|2021-03-04 14:30:00|12035|12034.1|12038.7|12037.8|12039.9|12039.1|12033.7|12032.9|932
1614868500000|2021-03-04 14:35:00|12038.8|12038.2|12040.8|12039.9|12041.3|12040.4|12038.4|12037.6|1070
1614868800000|2021-03-04 14:40:00|12040.7|12040.1|12042.2|12041.3|12043|12042.2|12039|12038.3|949
1614869100000|2021-03-04 14:45:00|12042.1|12041.5|12038.4|12037.8|12043.2|12042.3|12037.9|12037.2|1086
1614869400000|2021-03-04 14:50:00|12038.3|12037.7|12041.3|12040.4|12041.8|12040.9|12037.7|12036.8|1297
1614869700000|2021-03-04 14:55:00|12041.4|12040.5|12038.7|12037.8|12042|12041.2|12037.1|12036.4|1069
1614870000000|2021-03-04 15:00:00|12038.5|12037.6|12038.6|12038|12041.3|12040.4|12035|12034.2|1203
1614870300000|2021-03-04 15:05:00|12038.8|12037.9|12032.8|12031.9|12040.3|12039.5|12032.4|12031.7|1399
1614870600000|2021-03-04 15:10:00|12032.9|12032|12036.6|12035.7|12036.8|12036.1|12031.9|12031|1374
1614870900000|2021-03-04 15:15:00|12036.5|12035.6|12025.4|12024.5|12036.8|12036|12022.9|12022.3|1459
1614871200000|2021-03-04 15:20:00|12025.1|12024.1|12027.3|12026.4|12028|12027.1|12022.8|12022|1285
1614871500000|2021-03-04 15:25:00|12027.2|12026.7|12029.3|12028.7|12030.5|12029.6|12024.9|12024|1411
1614871800000|2021-03-04 15:30:00|12029.4|12028.5|12026.3|12025.4|12030.6|12029.9|12023.6|12022.8|1398
1614872100000|2021-03-04 15:35:00|12026.2|12025.6|12030.7|12030.1|12032.5|12031.9|12026.2|12025.4|1402
1614872400000|2021-03-04 15:40:00|12030.6|12030|12033.6|12033|12035.5|12034.7|12029.4|12028.6|1195
1614872700000|2021-03-04 15:45:00|12033.7|12033.1|12032.4|12031.8|12036.3|12035.7|12032.4|12031.7|1198
1614873000000|2021-03-04 15:50:00|12032.5|12031.9|12029.6|12029|12035.7|12035.1|12027|12026.1|1447
1614873300000|2021-03-04 15:55:00|12029.8|12028.9|12040.5|12039.6|12044.9|12044.1|12029.5|12028.8|1684
1614873600000|2021-03-04 16:00:00|12040.1|12039.5|12043.7|12042.8|12044.2|12043.6|12038.9|12038.3|1438
1614873900000|2021-03-04 16:05:00|12043.5|12042.9|12044.3|12043.4|12046.1|12045.3|12039.8|12039.1|1227
1614874200000|2021-03-04 16:10:00|12044.2|12043.6|12044.9|12044|12046|12045.4|12043.3|12042.5|1184
1614874500000|2021-03-04 16:15:00|12045|12044.1|12045.9|12045.3|12048.4|12047.7|12044.1|12043.4|948
1614874800000|2021-03-04 16:20:00|12045.7|12045.1|12044.2|12043.3|12046.6|12045.7|12043.4|12042.7|937
1614875100000|2021-03-04 16:25:00|12044.3|12043.4|12048.2|12047.6|12048.6|12047.8|12042.6|12041.7|1154
1614875400000|2021-03-04 16:30:00|12048|12047.4|12047.5|12046.6|12054|12053.3|12047.3|12046.4|1393
1614875700000|2021-03-04 16:35:00|12047.4|12046.8|12047.9|12047|12048.7|12048|12046.7|12045.9|1027
1614876000000|2021-03-04 16:40:00|12047.6|12046.8|12048.6|12047.7|12050.6|12049.8|12046.3|12045.4|1104
1614876300000|2021-03-04 16:45:00|12048.5|12047.6|12048.9|12048|12051|12050.2|12047.5|12046.7|891
1614876600000|2021-03-04 16:50:00|12049|12048.1|12047.9|12047|12050.2|12049.5|12047|12046.2|920
1614876900000|2021-03-04 16:55:00|12047.8|12046.9|12044.2|12043.6|12047.9|12047.2|12043.9|12043.1|976
1614877200000|2021-03-04 17:00:00|12044.3|12043.4|12045.6|12044.7|12046.4|12045.6|12043.8|12043.1|906
1614877500000|2021-03-04 17:05:00|12045.7|12044.8|12046.8|12045.9|12046.9|12046.1|12043|12042.1|799
1614877800000|2021-03-04 17:10:00|12046.7|12045.8|12040.1|12039.2|12046.8|12045.9|12032.1|12031.2|1379
1614878100000|2021-03-04 17:15:00|12040.3|12039.4|12036.9|12036|12051.1|12050.2|12036.6|12035.7|1552
1614878400000|2021-03-04 17:20:00|12037.2|12036.3|12026.5|12025.6|12040.3|12039.6|12022.3|12021.4|1811
1614878700000|2021-03-04 17:25:00|12026.4|12025.5|12017|12016.1|12027.4|12026.7|12010.8|12009.9|1935
1614879000000|2021-03-04 17:30:00|12016.8|12015.9|12008.4|12007.5|12019.5|12018.5|12007.2|12006.3|1738
1614879300000|2021-03-04 17:35:00|12008.3|12007.4|12007.4|12006.5|12010|12009.1|12002.3|12001.4|1663
1614879600000|2021-03-04 17:40:00|12007.3|12006.4|12007.4|12006.5|12015.4|12014.5|12006|12005.1|1654
1614879900000|2021-03-04 17:45:00|12007.3|12006.4|11998.4|11997.5|12007.4|12006.5|11997.6|11996.7|1621
1614880200000|2021-03-04 17:50:00|11998.7|11997.8|11996.2|11995.3|12004.5|12003.6|11992.6|11991.7|1683
1614880500000|2021-03-04 17:55:00|11996|11995.1|11994.4|11993.5|11998.9|11998|11990.7|11989.8|1509
1614880800000|2021-03-04 18:00:00|11994|11993.1|11995.9|11995|12000.6|11999.7|11990.3|11989.4|1674
1614881100000|2021-03-04 18:05:00|11996|11995.1|11979.9|11979|11996|11995.1|11976.8|11975.9|1569
1614881400000|2021-03-04 18:10:00|11979.7|11978.8|11982.6|11981.7|11986.1|11985.2|11976|11975.2|1332
1614881700000|2021-03-04 18:15:00|11982.7|11981.8|11982.1|11981.2|11988.1|11987.2|11980.7|11979.8|1204
1614882000000|2021-03-04 18:20:00|11982|11981.1|11983.8|11982.9|11985.1|11984.2|11973.5|11972.6|1351
1614882300000|2021-03-04 18:25:00|11983.6|11982.7|11988.9|11988.3|11989|11988.3|11980.3|11979.4|1143
1614882600000|2021-03-04 18:30:00|11988.7|11988|11982.5|11981.6|11988.9|11988|11978.4|11977.7|1331
1614882900000|2021-03-04 18:35:00|11982.4|11981.5|11987.7|11986.8|11989.2|11988.3|11982|11981.2|1106
1614883200000|2021-03-04 18:40:00|11987.6|11986.7|11981.1|11980.2|11987.6|11986.7|11980.4|11979.5|1054
1614883500000|2021-03-04 18:45:00|11981|11980.1|11976|11975.1|11981.9|11981|11976|11975.1|844
1614883800000|2021-03-04 18:50:00|11976.1|11975.2|11975|11974.1|11977.1|11976.2|11971.2|11970.3|1041
1614884100000|2021-03-04 18:55:00|11975.1|11974.2|11968.7|11967.8|11975.1|11974.2|11966|11965.1|1135
1614884400000|2021-03-04 19:00:00|11968.9|11968|11971.9|11971|11973.9|11973|11968.6|11967.7|997
1614884700000|2021-03-04 19:05:00|11972.4|11971.5|11974.4|11973.5|11974.4|11973.6|11970.3|11969.4|926
1614885000000|2021-03-04 19:10:00|11974.2|11973.6|11972.3|11971.4|11976.9|11976|11971.4|11970.5|1009
1614885300000|2021-03-04 19:15:00|11972.1|11971.2|11972.7|11972.1|11973.6|11972.7|11968.3|11967.5|1032
1614885600000|2021-03-04 19:20:00|11972.8|11972.2|11975.3|11974.4|11976.1|11975.4|11971.7|11971|873
1614885900000|2021-03-04 19:25:00|11975.2|11974.7|11975.1|11974.2|11979.5|11978.9|11974.2|11973.4|798
1614886200000|2021-03-04 19:30:00|11975|11974.1|11976.1|11975.2|11977.1|11976.2|11972.1|11971.2|892
1614886500000|2021-03-04 19:35:00|11976|11975.1|11969|11968.4|11977.2|11976.3|11969|11968.2|821
1614886800000|2021-03-04 19:40:00|11969.1|11968.5|11974|11973.4|11974.7|11973.8|11968.8|11967.9|751
1614887100000|2021-03-04 19:45:00|11974.1|11973.1|11973.7|11972.8|11975.8|11975|11970.1|11969.3|891
1614887400000|2021-03-04 19:50:00|11973.9|11973|11974.4|11973.5|11977|11976.1|11972.2|11971.3|922
1614887700000|2021-03-04 19:55:00|11974.3|11973.4|11966.4|11965.8|11975.6|11974.8|11965|11964.4|842
1614888000000|2021-03-04 20:00:00|11966.2|11965.6|11968.9|11968|11970.6|11969.7|11963.5|11962.8|973
1614888300000|2021-03-04 20:05:00|11968.8|11967.9|11968.8|11967.9|11972.3|11971.5|11967.8|11967|810
1614888600000|2021-03-04 20:10:00|11968.4|11967.8|11970.3|11969.4|11970.3|11969.5|11965.7|11964.8|831
1614888900000|2021-03-04 20:15:00|11969.9|11969|11966.2|11965.3|11969.9|11969|11965|11964.3|846
1614889200000|2021-03-04 20:20:00|11966.1|11965.2|11964.3|11963.4|11966.4|11965.7|11963|11962.1|772
1614889500000|2021-03-04 20:25:00|11964.4|11963.5|11971.4|11970.5|11971.6|11970.7|11962|11961.4|782
1614889800000|2021-03-04 20:30:00|11971|11970.1|11971.9|11971|11972.7|11971.9|11968.9|11968|729
1614890100000|2021-03-04 20:35:00|11972|11971.1|11968.9|11968.3|11972.6|11971.9|11967.6|11966.7|741
1614890400000|2021-03-04 20:40:00|11968.8|11968.2|11972.2|11971.3|11972.8|11971.9|11967.1|11966.2|788
1614890700000|2021-03-04 20:45:00|11972.1|11971.2|11968.2|11967.3|11973|11972.2|11966.7|11965.8|714
1614891000000|2021-03-04 20:50:00|11968.4|11967.5|11967.5|11966.6|11970.4|11969.8|11967.1|11966.2|648
1614891300000|2021-03-04 20:55:00|11967.4|11966.5|11970.8|11970.2|11971.8|11971|11966.2|11965.4|766
1614891600000|2021-03-04 21:00:00|11970.6|11969.7|11970.2|11969.3|11974.4|11973.6|11969.5|11968.6|466
1614891900000|2021-03-04 21:05:00|11970.3|11969.4|11971.3|11970.4|11972.7|11971.8|11970.2|11969.4|324
1614892200000|2021-03-04 21:10:00|11971.4|11970.5|11972.1|11971.2|11974.4|11973.6|11970.9|11970|286
1614892500000|2021-03-04 21:15:00|11972.3|11971.4|11970.4|11969.5|11972.3|11971.4|11968.4|11967.5|159
1614892800000|2021-03-04 21:20:00|11970.2|11969.3|11971.6|11971|11972|11971.1|11969.7|11968.8|98
1614893100000|2021-03-04 21:25:00|11971.9|11971.1|11971.6|11970.7|11973.2|11972.3|11971.5|11970.6|202
1614893400000|2021-03-04 21:30:00|11971.7|11970.8|11972.3|11971.4|11975.2|11974.3|11971.6|11970.7|190
1614893700000|2021-03-04 21:35:00|11972.4|11971.5|11973.9|11973|11974|11973.1|11971.4|11970.5|274
1614894000000|2021-03-04 21:40:00|11974.1|11973.2|11973.9|11973|11974.2|11973.3|11972.2|11971.3|262
1614894300000|2021-03-04 21:45:00|11974|11973.1|11973.8|11972.9|11974.2|11973.3|11972.7|11971.7|170
1614894600000|2021-03-04 21:50:00|11973.7|11972.8|11973.3|11972.4|11973.9|11973|11972.9|11972|143
1614894900000|2021-03-04 21:55:00|11973.5|11972.3|11974|11968|11975.3|11973.5|11972.3|11968|399
1614895200000|2021-03-04 22:00:00|11974.4|11968.4|11973.7|11967.7|11974.7|11968.7|11972.5|11966.5|50
1614895500000|2021-03-04 22:05:00|11973|11967|11974.8|11969.3|11976.1|11970.1|11971.3|11965.3|195
1614895800000|2021-03-04 22:10:00|11974.7|11969.6|11975.8|11971.3|11977.9|11973.7|11974.4|11969.3|217
1614896100000|2021-03-04 22:15:00|11975.7|11971.5|11974.7|11972|11977.4|11972.4|11974.7|11970.7|174
1614896400000|2021-03-04 22:20:00|11975.5|11971.5|11975.9|11972.3|11976.4|11973|11974.7|11970|152
1614896700000|2021-03-04 22:25:00|11976.1|11972.7|11975.9|11972.5|11976.7|11973.2|11974.7|11972.1|149
1614897000000|2021-03-04 22:30:00|11976.2|11972.2|11975.2|11972.6|11976.3|11973.2|11974.2|11971.8|196
1614897300000|2021-03-04 22:35:00|11975.6|11972.5|11975.5|11970.8|11975.9|11972.8|11972.8|11968.5|375
1614897600000|2021-03-04 22:40:00|11975.3|11970.9|11974.3|11971.1|11976.2|11971.8|11973.3|11970.4|324
1614897900000|2021-03-04 22:45:00|11974.2|11971.2|11975.3|11973|11976|11973.3|11973.5|11970.8|397
1614898200000|2021-03-04 22:50:00|11975.6|11973.1|11975.8|11972.4|11977.2|11973.2|11975|11971.6|337
1614898500000|2021-03-04 22:55:00|11975.9|11972.2|11978.1|11973.3|11981.7|11976|11975.6|11972|939
1614898800000|2021-03-04 23:00:00|11978|11973.2|11972.8|11971.6|11978.6|11973.5|11971.9|11970.6|986
1614899100000|2021-03-04 23:05:00|11972.5|11971.5|11965.7|11964.5|11972.8|11971.6|11965.4|11964.3|546
1614899400000|2021-03-04 23:10:00|11965.9|11964.7|11968.2|11967.3|11971.1|11969.7|11963.6|11962.6|701
1614899700000|2021-03-04 23:15:00|11968.5|11967.6|11964.2|11963.3|11968.5|11967.6|11964.1|11963.2|304
1614900000000|2021-03-04 23:20:00|11964.3|11963.4|11964.3|11963.4|11965.3|11964.4|11961.3|11960.4|379
1614900300000|2021-03-04 23:25:00|11964.2|11963.3|11965.3|11964.4|11966.7|11965.5|11963.6|11962.7|278
1614900600000|2021-03-04 23:30:00|11965.4|11964.5|11965.5|11964.6|11966.4|11965.4|11963.3|11962.4|371
1614900900000|2021-03-04 23:35:00|11965.6|11964.7|11967.3|11966.4|11967.3|11966.4|11964.8|11963.8|181
1614901200000|2021-03-04 23:40:00|11967.2|11966.3|11967.2|11966.3|11968.7|11967.8|11965.9|11965|210
1614901500000|2021-03-04 23:45:00|11967.1|11966.2|11964.2|11963.3|11967.2|11966.3|11962.3|11961.4|307
1614901800000|2021-03-04 23:50:00|11964.3|11963.4|11966.3|11965.4|11967.5|11966.6|11964.2|11963.3|206
1614902100000|2021-03-04 23:55:00|11966|11965.3|11967.7|11966.8|11967.9|11967|11965.1|11964.2|220
1614902400000|2021-03-05 00:00:00|11967.3|11966.4|11966.6|11965.7|11969.2|11968.3|11966.4|11965.5|332
1614902700000|2021-03-05 00:05:00|11966.5|11965.6|11966.7|11965.8|11968.1|11967.2|11965.2|11964.3|423
1614903000000|2021-03-05 00:10:00|11966.5|11965.6|11965.3|11964.4|11967.4|11966.5|11963.5|11962.6|418
1614903300000|2021-03-05 00:15:00|11965.4|11964.5|11965|11964.1|11966.4|11965.5|11963.9|11963.2|359
1614903600000|2021-03-05 00:20:00|11964.9|11964.3|11965.7|11964.8|11966.9|11966|11964.4|11963.5|311
1614903900000|2021-03-05 00:25:00|11965.8|11964.9|11964.9|11964|11966.7|11965.8|11964.2|11963.3|199
1614904200000|2021-03-05 00:30:00|11965|11964.1|11961|11960.1|11965.2|11964.3|11960.1|11959.4|392
1614904500000|2021-03-05 00:35:00|11960.8|11959.9|11961.1|11960.2|11961.2|11960.3|11956.6|11955.7|462
1614904800000|2021-03-05 00:40:00|11961.2|11960.3|11964.3|11963.4|11964.5|11963.6|11961.1|11960.2|304
1614905100000|2021-03-05 00:45:00|11964.2|11963.3|11964.4|11963.5|11965.7|11964.8|11962.8|11961.9|369
1614905400000|2021-03-05 00:50:00|11964.3|11963.4|11966.6|11965.7|11966.7|11965.8|11963.6|11962.7|391
1614905700000|2021-03-05 00:55:00|11967.2|11966.3|11967.1|11966.2|11967.6|11966.7|11965|11964.1|408
1614906000000|2021-03-05 01:00:00|11967.2|11966.3|11960.8|11959.9|11967.2|11966.3|11957.4|11956.5|729
1614906300000|2021-03-05 01:05:00|11960.7|11959.8|11956.1|11955.2|11961.3|11960.4|11955.1|11954.5|617
1614906600000|2021-03-05 01:10:00|11955.8|11954.9|11957|11956.1|11957|11956.1|11955.1|11954.2|527
1614906900000|2021-03-05 01:15:00|11956.7|11955.8|11955.9|11955|11957.8|11956.9|11953.9|11953|493
1614907200000|2021-03-05 01:20:00|11955.8|11954.9|11957.1|11956.2|11957.2|11956.3|11953.5|11952.6|484
1614907500000|2021-03-05 01:25:00|11957|11956.1|11959.4|11958.5|11959.8|11958.9|11956|11955.1|390
1614907800000|2021-03-05 01:30:00|11959.3|11958.4|11957.9|11957|11959.6|11958.7|11956.6|11955.7|512
1614908100000|2021-03-05 01:35:00|11957.8|11956.9|11960.3|11959.4|11961.8|11960.9|11957.4|11956.5|516
1614908400000|2021-03-05 01:40:00|11960.5|11959.6|11962.2|11961.3|11962.3|11961.5|11959.8|11958.9|466
1614908700000|2021-03-05 01:45:00|11962.1|11961.2|11962.6|11961.7|11963.3|11962.4|11961.1|11960.3|466
1614909000000|2021-03-05 01:50:00|11962.7|11961.8|11962.2|11961.3|11963.7|11962.8|11961.5|11960.6|439
1614909300000|2021-03-05 01:55:00|11962.1|11961.2|11961.2|11960.3|11962.8|11962|11961.1|11960.2|380
1614909600000|2021-03-05 02:00:00|11961.1|11960.2|11959.3|11958.4|11962.2|11961.3|11959.2|11958.3|359
1614909900000|2021-03-05 02:05:00|11959.2|11958.3|11956.7|11955.8|11960.2|11959.4|11956.6|11955.7|382
1614910200000|2021-03-05 02:10:00|11956.6|11955.7|11953.4|11952.5|11957.1|11956.2|11952|11951.1|487
1614910500000|2021-03-05 02:15:00|11953.5|11952.6|11953.6|11952.7|11954.6|11953.7|11952.8|11951.9|394
1614910800000|2021-03-05 02:20:00|11953.7|11952.8|11956.4|11955.5|11957.2|11956.3|11953.4|11952.6|314
1614911100000|2021-03-05 02:25:00|11956.6|11955.7|11955.3|11954.4|11957|11956.1|11954.4|11953.5|326
1614911400000|2021-03-05 02:30:00|11955.5|11954.6|11955.2|11954.3|11955.5|11954.7|11954.2|11953.3|415
1614911700000|2021-03-05 02:35:00|11955.3|11954.4|11956.6|11955.7|11957.2|11956.3|11954.7|11953.8|438
1614912000000|2021-03-05 02:40:00|11956.7|11955.8|11956.9|11956|11957.4|11956.5|11955.4|11954.6|348
1614912300000|2021-03-05 02:45:00|11956.8|11955.9|11961.4|11960.5|11961.8|11960.9|11956.7|11955.8|377
1614912600000|2021-03-05 02:50:00|11961.5|11960.6|11963.3|11962.4|11963.7|11962.8|11960.3|11959.4|452
1614912900000|2021-03-05 02:55:00|11963.2|11962.3|11963.8|11962.9|11964.3|11963.4|11962.1|11961.2|397
1614913200000|2021-03-05 03:00:00|11963.7|11962.8|11963.5|11962.9|11963.9|11963.2|11961.9|11961.1|397
1614913500000|2021-03-05 03:05:00|11963.7|11962.8|11961.3|11960.7|11964.1|11963.2|11960.3|11959.5|388
1614913800000|2021-03-05 03:10:00|11961.4|11960.5|11962.3|11961.4|11963.1|11962.2|11958.7|11958.1|449
1614914100000|2021-03-05 03:15:00|11962.4|11961.5|11962.1|11961.2|11962.6|11961.8|11959.8|11959.1|478
1614914400000|2021-03-05 03:20:00|11962.2|11961.3|11962.7|11961.8|11962.9|11962|11961.3|11960.5|332
1614914700000|2021-03-05 03:25:00|11962.3|11961.4|11962.3|11961.4|11963.5|11962.6|11961.5|11960.7|338
1614915000000|2021-03-05 03:30:00|11962.4|11961.5|11964.6|11963.7|11964.7|11963.8|11961.7|11961.1|363
1614915300000|2021-03-05 03:35:00|11964.5|11963.6|11964.7|11963.8|11965.2|11964.5|11964.1|11963.3|315
1614915600000|2021-03-05 03:40:00|11964.6|11963.7|11963.8|11962.9|11964.8|11963.9|11962.6|11961.7|332
1614915900000|2021-03-05 03:45:00|11964.1|11963.2|11963.3|11962.4|11964.4|11963.6|11963|11962.2|306
1614916200000|2021-03-05 03:50:00|11963.4|11962.5|11964.1|11963.2|11964.1|11963.3|11962.9|11962.1|288
1614916500000|2021-03-05 03:55:00|11964|11963.1|11963|11962.1|11964.2|11963.5|11962.9|11962.1|281
1614916800000|2021-03-05 04:00:00|11963.1|11962.2|11960.4|11959.8|11964.1|11963.3|11960.2|11959.6|345
1614917100000|2021-03-05 04:05:00|11960.5|11959.9|11961|11960.4|11961.6|11960.8|11960.3|11959.7|293
1614917400000|2021-03-05 04:10:00|11961.1|11960.5|11960.5|11959.6|11961.7|11960.8|11960.3|11959.5|303
1614917700000|2021-03-05 04:15:00|11960.4|11959.8|11958.5|11957.9|11960.4|11959.8|11958.2|11957.3|301
1614918000000|2021-03-05 04:20:00|11958.4|11957.6|11959.6|11958.7|11960.4|11959.7|11958.3|11957.5|352
1614918300000|2021-03-05 04:25:00|11959.7|11958.8|11958.4|11957.8|11960.4|11959.8|11958.1|11957.3|307
1614918600000|2021-03-05 04:30:00|11958.3|11957.7|11956.3|11955.7|11959.1|11958.3|11956.3|11955.6|310
1614918900000|2021-03-05 04:35:00|11956.4|11955.8|11956.6|11955.7|11957.8|11957|11956.3|11955.6|238
1614919200000|2021-03-05 04:40:00|11956.5|11955.6|11956.9|11956|11956.9|11956|11955.8|11955|290
1614919500000|2021-03-05 04:45:00|11956.8|11955.9|11956.3|11955.7|11957.6|11956.7|11955.8|11954.9|288
1614919800000|2021-03-05 04:50:00|11956.4|11955.8|11956.1|11955.2|11957.4|11956.6|11955.9|11955|241
1614920100000|2021-03-05 04:55:00|11956.3|11955.4|11956.7|11955.8|11957|11956.3|11955.7|11954.9|253
1614920400000|2021-03-05 05:00:00|11956.6|11955.7|11958.2|11957.3|11958.5|11957.7|11956.5|11955.6|335
1614920700000|2021-03-05 05:05:00|11958.3|11957.4|11958.1|11957.5|11959.6|11958.8|11957.2|11956.3|367
1614921000000|2021-03-05 05:10:00|11958.2|11957.6|11958.2|11957.3|11958.7|11957.9|11958|11957.1|222
1614921300000|2021-03-05 05:15:00|11958.3|11957.4|11958.3|11957.4|11958.9|11958|11957.4|11956.5|238
1614921600000|2021-03-05 05:20:00|11958.1|11957.2|11959.5|11958.9|11959.6|11958.9|11957.8|11957|253
1614921900000|2021-03-05 05:25:00|11959.6|11958.7|11959.6|11958.7|11960.2|11959.4|11959.1|11958.2|233
1614922200000|2021-03-05 05:30:00|11959.7|11958.8|11960.7|11959.8|11962.2|11961.3|11958.9|11958.1|487
1614922500000|2021-03-05 05:35:00|11960.9|11960|11961.2|11960.3|11961.8|11961.1|11959.4|11958.6|353
1614922800000|2021-03-05 05:40:00|11961.1|11960.2|11959.6|11958.7|11961.4|11960.6|11959.2|11958.5|417
1614923100000|2021-03-05 05:45:00|11959.5|11958.6|11959.7|11958.8|11960.4|11959.7|11959.3|11958.4|452
1614923400000|2021-03-05 05:50:00|11959.8|11958.9|11959.7|11958.8|11959.9|11959.2|11958.1|11957.5|384
1614923700000|2021-03-05 05:55:00|11959.6|11958.7|11960|11959.1|11962.3|11961.4|11958.2|11957.3|436
1614924000000|2021-03-05 06:00:00|11959.8|11958.9|11957.3|11956.7|11960.4|11959.7|11957.3|11956.6|426
1614924300000|2021-03-05 06:05:00|11957.4|11956.8|11959|11958.1|11959|11958.1|11956.6|11955.7|427
1614924600000|2021-03-05 06:10:00|11958.9|11958|11957.4|11956.8|11960|11959.2|11956.8|11956|380
1614924900000|2021-03-05 06:15:00|11957.6|11957|11957.5|11956.9|11959.1|11958.2|11956.8|11956.1|377
1614925200000|2021-03-05 06:20:00|11957.4|11956.8|11956.7|11956.1|11957.7|11957.1|11956.3|11955.6|366
1614925500000|2021-03-05 06:25:00|11956.6|11956|11956.7|11956.1|11957.3|11956.6|11956.1|11955.5|322
1614925800000|2021-03-05 06:30:00|11956.6|11956|11956.4|11955.5|11957.6|11956.7|11955.9|11955.2|342
1614926100000|2021-03-05 06:35:00|11956.5|11955.6|11955.4|11954.8|11956.8|11956.1|11955.3|11954.5|376
1614926400000|2021-03-05 06:40:00|11955.5|11954.9|11956.9|11956.3|11957.9|11957.2|11954.8|11954|396
1614926700000|2021-03-05 06:45:00|11957|11956.4|11956|11955.1|11958.2|11957.5|11955.7|11955|337
1614927000000|2021-03-05 06:50:00|11956.1|11955.2|11956.7|11955.8|11957|11956.3|11955.5|11954.8|350
1614927300000|2021-03-05 06:55:00|11956.9|11956|11954|11953.1|11957.9|11957|11953.6|11952.5|333
1614927600000|2021-03-05 07:00:00|11954.1|11953.2|11954.5|11953.6|11957.4|11956.8|11949.4|11948.3|737
1614927900000|2021-03-05 07:05:00|11954.6|11953.7|11955.2|11954.3|11955.6|11954.9|11951|11950.2|743
1614928200000|2021-03-05 07:10:00|11955.4|11954.5|11957.6|11956.7|11957.8|11956.9|11953.6|11952.8|616
1614928500000|2021-03-05 07:15:00|11957.5|11956.6|11958.6|11957.7|11960.1|11959.5|11955.8|11954.9|649
1614928800000|2021-03-05 07:20:00|11958.4|11957.8|11954.9|11954|11958.9|11958|11952.9|11952.2|654
1614929100000|2021-03-05 07:25:00|11954.7|11953.8|11957.2|11956.6|11957.4|11956.8|11953.5|11952.7|693
1614929400000|2021-03-05 07:30:00|11957.3|11956.7|11955.1|11954.2|11959.8|11959|11954.3|11953.4|657
1614929700000|2021-03-05 07:35:00|11955|11954.1|11956.3|11955.4|11958.6|11957.8|11954.7|11954.1|561
1614930000000|2021-03-05 07:40:00|11956.4|11955.7|11959.9|11959|11960.1|11959.3|11954.7|11953.8|517
1614930300000|2021-03-05 07:45:00|11960|11959.1|11954.1|11953.2|11961.3|11960.7|11952.4|11951.8|604
1614930600000|2021-03-05 07:50:00|11954|11953.1|11956.7|11956.1|11956.8|11956.2|11953|11952.3|629
1614930900000|2021-03-05 07:55:00|11956.8|11956.2|11950.6|11950|11956.8|11956.2|11949.1|11948.5|686
1614931200000|2021-03-05 08:00:00|11950.3|11949.7|11942.6|11942|11953.1|11952.3|11941.5|11940.8|1104
1614931500000|2021-03-05 08:05:00|11942.5|11941.9|11937.8|11937.2|11943|11942.4|11935.3|11934.7|889
1614931800000|2021-03-05 08:10:00|11938.1|11937.5|11932.7|11932.1|11941.2|11940.4|11932.4|11931.6|880
1614932100000|2021-03-05 08:15:00|11932.8|11931.9|11931.1|11930.2|11934.8|11934|11928.4|11927.8|907
1614932400000|2021-03-05 08:20:00|11931|11930.4|11928.5|11927.9|11931.5|11930.9|11925.7|11925.1|893
1614932700000|2021-03-05 08:25:00|11928.4|11927.8|11928.4|11927.8|11930.7|11930|11924.7|11923.8|986
1614933000000|2021-03-05 08:30:00|11928.8|11927.9|11932.6|11931.7|11934.9|11934.2|11927.5|11926.8|882
1614933300000|2021-03-05 08:35:00|11932.5|11931.9|11929.2|11928.3|11932.6|11931.9|11925.5|11924.7|710
1614933600000|2021-03-05 08:40:00|11929.3|11928.4|11925.7|11924.8|11931.8|11931.1|11924.6|11923.8|668
1614933900000|2021-03-05 08:45:00|11925.6|11925.1|11922.1|11921.2|11926.7|11926.1|11920.9|11920.3|658
1614934200000|2021-03-05 08:50:00|11922|11921.1|11915.4|11914.5|11924.2|11923.6|11914.7|11913.8|820
1614934500000|2021-03-05 08:55:00|11915.5|11914.6|11927.7|11926.5|11930.2|11929.3|11915.4|11914.5|1075
1614934800000|2021-03-05 09:00:00|11927.6|11926.7|11935.5|11934.6|11937.8|11936.9|11926.7|11925.8|905
1614935100000|2021-03-05 09:05:00|11935.1|11934.5|11933|11932.1|11938.8|11937.9|11931.7|11930.8|743
1614935400000|2021-03-05 09:10:00|11932.9|11932|11927.4|11926.5|11933.3|11932.4|11925|11924.1|958
1614935700000|2021-03-05 09:15:00|11927.5|11926.6|11929.8|11928.9|11930.1|11929.2|11925.1|11924.4|745
1614936000000|2021-03-05 09:20:00|11929.9|11929|11930.4|11929.5|11933.2|11932.3|11928.3|11927.5|648
1614936300000|2021-03-05 09:25:00|11930.7|11929.8|11927.4|11926.5|11931.9|11931|11924.6|11923.7|750
1614936600000|2021-03-05 09:30:00|11927.6|11926.7|11925.8|11924.9|11927.7|11926.9|11921.5|11920.6|787
1614936900000|2021-03-05 09:35:00|11925.9|11925|11927.6|11926.7|11930.8|11929.9|11922.3|11921.5|745
1614937200000|2021-03-05 09:40:00|11927.3|11926.4|11926.3|11925.4|11928.9|11928.1|11924.5|11923.7|738
1614937500000|2021-03-05 09:45:00|11926.4|11925.5|11925.9|11925|11928.1|11927.2|11923.2|11922.3|701
1614937800000|2021-03-05 09:50:00|11926|11925.1|11928.6|11928|11930.6|11929.7|11924.9|11924|644
1614938100000|2021-03-05 09:55:00|11928.8|11927.9|11928.2|11927.3|11929.3|11928.5|11926.4|11925.5|548
1614938400000|2021-03-05 10:00:00|11928.1|11927.2|11930.7|11929.8|11930.8|11930|11927.6|11926.7|545
1614938700000|2021-03-05 10:05:00|11930.8|11929.9|11931.5|11930.6|11932.1|11931.2|11928.8|11927.9|582
1614939000000|2021-03-05 10:10:00|11931.4|11930.5|11934.9|11934|11935.2|11934.3|11931|11930.2|659
1614939300000|2021-03-05 10:15:00|11935|11934.1|11933|11932.4|11935.1|11934.5|11930|11929.1|553
1614939600000|2021-03-05 10:20:00|11933.1|11932.5|11937|11936.1|11937.4|11936.8|11933|11932.3|606
1614939900000|2021-03-05 10:25:00|11937.2|11936.4|11938.2|11937.3|11940|11939.1|11935.3|11934.6|712
1614940200000|2021-03-05 10:30:00|11938.3|11937.4|11934.8|11934.2|11939.4|11938.6|11933.7|11932.8|663
1614940500000|2021-03-05 10:35:00|11934.9|11934|11936.5|11935.9|11938.7|11937.8|11934.3|11933.4|499
1614940800000|2021-03-05 10:40:00|11936.4|11935.8|11941.7|11940.8|11943|11942.1|11933.8|11933.2|659
1614941100000|2021-03-05 10:45:00|11941.6|11940.7|11933.6|11932.7|11943|11942.1|11932.9|11932.2|601
1614941400000|2021-03-05 10:50:00|11933.7|11932.8|11934.8|11933.9|11934.8|11934|11929.8|11929|511
1614941700000|2021-03-05 10:55:00|11934.7|11933.8|11930.7|11929.8|11935.7|11935|11930.4|11929.6|557
1614942000000|2021-03-05 11:00:00|11930.9|11930|11934.7|11933.8|11935.9|11935.1|11929.6|11929|577
1614942300000|2021-03-05 11:05:00|11934.3|11933.7|11933.2|11932.3|11935.3|11934.4|11932.4|11931.5|437
1614942600000|2021-03-05 11:10:00|11932.8|11932.2|11928.1|11927.5|11934.3|11933.7|11927.2|11926.6|462
1614942900000|2021-03-05 11:15:00|11928|11927.4|11924.8|11923.9|11928.5|11927.8|11924.1|11923.3|466
1614943200000|2021-03-05 11:20:00|11924.7|11923.8|11928|11927.4|11929.4|11928.5|11923.2|11922.3|484
1614943500000|2021-03-05 11:25:00|11928.1|11927.5|11930.9|11930.3|11930.9|11930.3|11925.4|11924.8|561
1614943800000|2021-03-05 11:30:00|11930.7|11930.1|11936.3|11935.4|11936.4|11935.5|11926.6|11926|887
1614944100000|2021-03-05 11:35:00|11936.5|11935.6|11939.3|11938.4|11939.7|11938.8|11933.8|11933|804
1614944400000|2021-03-05 11:40:00|11939.4|11938.5|11933.2|11932.3|11939.4|11938.5|11932.6|11931.7|687
1614944700000|2021-03-05 11:45:00|11933.3|11932.4|11935.1|11934.5|11935.9|11935.1|11932.8|11932.1|624
1614945000000|2021-03-05 11:50:00|11935.2|11934.6|11935.1|11934.2|11940|11939.2|11933.9|11933.3|622
1614945300000|2021-03-05 11:55:00|11935|11934.4|11932|11931.4|11936.9|11936|11931.8|11931.1|710
1614945600000|2021-03-05 12:00:00|11932.1|11931.5|11932.8|11931.9|11934.8|11934|11931.6|11930.8|643
1614945900000|2021-03-05 12:05:00|11932.7|11932.1|11934.9|11934.3|11934.9|11934.3|11931.2|11930.6|505
1614946200000|2021-03-05 12:10:00|11935|11934.1|11938.2|11937.3|11939.3|11938.7|11934.4|11933.7|559
1614946500000|2021-03-05 12:15:00|11938.1|11937.2|11938.3|11937.7|11938.6|11937.9|11935|11934.3|608
1614946800000|2021-03-05 12:20:00|11938.4|11937.8|11942.1|11941.5|11943.1|11942.5|11936.6|11935.9|541
1614947100000|2021-03-05 12:25:00|11942.3|11941.7|11943.2|11942.3|11943.8|11943.1|11940.8|11940.2|588
1614947400000|2021-03-05 12:30:00|11943.3|11942.4|11939.1|11938.5|11943.3|11942.4|11937.7|11937.1|603
1614947700000|2021-03-05 12:35:00|11939|11938.4|11936.9|11936.3|11940.6|11939.7|11936.4|11935.8|546
1614948000000|2021-03-05 12:40:00|11937|11936.4|11937.5|11936.9|11939.1|11938.3|11934.4|11933.8|613
1614948300000|2021-03-05 12:45:00|11937.4|11936.8|11934.9|11934.3|11937.6|11937|11932.8|11932.2|817
1614948600000|2021-03-05 12:50:00|11934.7|11934.1|11932.3|11931.7|11935|11934.3|11930.3|11929.7|779
1614948900000|2021-03-05 12:55:00|11932.2|11931.6|11935.7|11935.1|11935.9|11935.1|11930.6|11929.7|821
1614949200000|2021-03-05 13:00:00|11935.5|11934.9|11939.9|11939.3|11941.7|11941.1|11934.3|11933.6|908
1614949500000|2021-03-05 13:05:00|11940|11939.4|11940.3|11939.7|11940.8|11939.9|11936.4|11935.6|694
1614949800000|2021-03-05 13:10:00|11940.4|11939.8|11938|11937.4|11941|11940.4|11937.1|11936.5|578
1614950100000|2021-03-05 13:15:00|11938.3|11937.7|11935.6|11934.7|11939.7|11939.1|11934.3|11933.6|652
1614950400000|2021-03-05 13:20:00|11935.3|11934.4|11938.7|11938.1|11940|11939.1|11934.4|11933.7|663
1614950700000|2021-03-05 13:25:00|11938.8|11937.9|11939.2|11933.2|11940.1|11938.4|11935.5|11932.6|538
1614951000000|2021-03-05 13:30:00|11939.1|11933.1|11907.8|11906.9|11939.5|11933.5|11893.7|11892.5|1273
1614951300000|2021-03-05 13:35:00|11907.4|11906.5|11914.4|11913.5|11915.2|11914.2|11902.3|11901.4|1005
1614951600000|2021-03-05 13:40:00|11914.1|11913.2|11923.2|11922.3|11924|11923.1|11910.9|11910|908
1614951900000|2021-03-05 13:45:00|11923.5|11922.6|11923.5|11922.6|11930.3|11929.4|11920.8|11919.9|1203
1614952200000|2021-03-05 13:50:00|11923.4|11922.5|11921.3|11920.4|11926.5|11925.6|11917.2|11916.3|1183
1614952500000|2021-03-05 13:55:00|11921.4|11920.5|11918.3|11917.4|11925.1|11924.2|11917.8|11916.9|965
1614952800000|2021-03-05 14:00:00|11918.4|11917.5|11932.6|11931.7|11934.2|11933.3|11915.7|11914.8|1163
1614953100000|2021-03-05 14:05:00|11932.5|11931.6|11934.3|11933.4|11935.4|11934.5|11926.9|11926|1019
1614953400000|2021-03-05 14:10:00|11934.1|11933.2|11934.9|11934|11937.7|11936.8|11929.9|11929.3|1198
1614953700000|2021-03-05 14:15:00|11935|11934.1|11938.5|11937.6|11945.2|11944.3|11932.5|11931.6|1464
1614954000000|2021-03-05 14:20:00|11938.4|11937.5|11941.1|11940.2|11946|11945.1|11938.4|11937.5|932
1614954300000|2021-03-05 14:25:00|11941.2|11940.3|11941.4|11940.5|11946.8|11945.9|11940.4|11939.5|803
1614954600000|2021-03-05 14:30:00|11941.6|11940.7|11927.8|11926.9|11942.4|11941.5|11927.4|11926.5|867
1614954900000|2021-03-05 14:35:00|11927.7|11926.8|11920.6|11919.7|11929.4|11928.5|11920|11919.1|791
1614955200000|2021-03-05 14:40:00|11920.5|11919.6|11926|11925.1|11927.9|11926.8|11918.7|11917.8|897
1614955500000|2021-03-05 14:45:00|11926.2|11925.3|11920.2|11919.3|11926.6|11925.7|11919.3|11918.4|959
1614955800000|2021-03-05 14:50:00|11920|11919.1|11915.1|11914.2|11920.9|11920|11914|11913.1|1335
1614956100000|2021-03-05 14:55:00|11915.2|11914.3|11916.4|11915.5|11918.8|11917.9|11909.3|11908.4|1266
1614956400000|2021-03-05 15:00:00|11916.2|11915.3|11915.1|11914.2|11916.5|11915.6|11907.3|11906.4|1441
1614956700000|2021-03-05 15:05:00|11915|11914.1|11921.4|11920.5|11924.7|11923.7|11911.9|11911|1861
1614957000000|2021-03-05 15:10:00|11921.3|11920.4|11914.6|11913.7|11923.5|11922|11911.3|11910.4|1245
1614957300000|2021-03-05 15:15:00|11914.5|11913.6|11922.4|11921.5|11924.2|11923|11914.3|11913.4|1269
1614957600000|2021-03-05 15:20:00|11922.1|11921.2|11921.6|11920.7|11925|11924.1|11919.9|11919|1174
1614957900000|2021-03-05 15:25:00|11921.7|11920.8|11921.3|11920.4|11929.4|11928.5|11920.8|11919.9|1289
1614958200000|2021-03-05 15:30:00|11921.4|11920.5|11921.6|11920.7|11925.9|11924.6|11918|11917.1|1187
1614958500000|2021-03-05 15:35:00|11921.5|11920.6|11919.4|11918.5|11929.3|11928.4|11919|11918.1|1176
1614958800000|2021-03-05 15:40:00|11919.1|11918.2|11919.6|11918.7|11922.1|11921.2|11913.9|11912.9|1161
1614959100000|2021-03-05 15:45:00|11919.5|11918.6|11925.1|11924.2|11925.9|11925|11912.9|11912|1219
1614959400000|2021-03-05 15:50:00|11925|11924.1|11922.9|11922|11927.3|11926.4|11920|11919|1174
1614959700000|2021-03-05 15:55:00|11923|11922.1|11907.1|11906.2|11923.2|11922.3|11906.7|11905.8|1459
1614960000000|2021-03-05 16:00:00|11907.3|11906.4|11908.9|11908|11914|11913.1|11907.1|11906.2|1210
1614960300000|2021-03-05 16:05:00|11908.8|11907.9|11906.9|11906|11912.3|11911.4|11906.6|11905.7|1016
1614960600000|2021-03-05 16:10:00|11907|11906.1|11911.2|11910.3|11914.7|11913.8|11906.9|11906|949
1614960900000|2021-03-05 16:15:00|11911.1|11910.2|11914.8|11913.9|11917.1|11916.4|11910.3|11909.6|899
1614961200000|2021-03-05 16:20:00|11914.7|11913.8|11913.1|11912.2|11917.4|11916.5|11912.3|11911.4|1062
1614961500000|2021-03-05 16:25:00|11913|11912.1|11909.3|11908.4|11915.4|11914.5|11907.2|11906.3|863
1614961800000|2021-03-05 16:30:00|11909.2|11908.3|11909.2|11908.3|11913|11912.1|11908.3|11907.4|987
1614962100000|2021-03-05 16:35:00|11909.1|11908.2|11915.8|11914.9|11917|11916.1|11908.3|11907.4|936
1614962400000|2021-03-05 16:40:00|11915.7|11914.8|11915.8|11914.9|11917.9|11917|11913.3|11912.4|1093
1614962700000|2021-03-05 16:45:00|11915.7|11914.8|11908.9|11908|11915.8|11914.9|11908.6|11907.7|941
1614963000000|2021-03-05 16:50:00|11909|11908.1|11911.9|11911|11915|11914.1|11907.4|11906.5|875
1614963300000|2021-03-05 16:55:00|11912|11911.1|11914.2|11913.3|11915.4|11914.6|11910.3|11909.4|906
1614963600000|2021-03-05 17:00:00|11914.1|11913.2|11914|11913.1|11915.1|11914.2|11910.7|11909.8|832
1614963900000|2021-03-05 17:05:00|11914.1|11913.2|11910.3|11909.4|11914.1|11913.2|11908.2|11907.3|749
1614964200000|2021-03-05 17:10:00|11910.2|11909.3|11914.9|11914.3|11915.2|11914.6|11909|11908.1|707
1614964500000|2021-03-05 17:15:00|11915.1|11914.2|11915.1|11914.2|11920.4|11919.4|11913.4|11912.4|826
1614964800000|2021-03-05 17:20:00|11915|11914.1|11916.3|11915.4|11917.2|11916.4|11912.7|11911.9|656
1614965100000|2021-03-05 17:25:00|11916.5|11915.6|11912|11911.4|11918.7|11917.9|11910.9|11909.4|933
1614965400000|2021-03-05 17:30:00|11912.2|11911.3|11911.2|11910.3|11914.5|11913.6|11910.3|11909.4|732
1614965700000|2021-03-05 17:35:00|11910.9|11910|11907|11906.1|11911.1|11910.2|11905.7|11904.9|680
1614966000000|2021-03-05 17:40:00|11907.3|11906.4|11911.6|11910.7|11911.8|11910.9|11906|11905.2|749
1614966300000|2021-03-05 17:45:00|11911.5|11910.6|11912.7|11911.8|11914.6|11913.7|11910.6|11909.7|664
1614966600000|2021-03-05 17:50:00|11912.6|11911.7|11911.7|11910.8|11915.5|11914.6|11909.9|11909.2|764
1614966900000|2021-03-05 17:55:00|11911.6|11910.7|11912.5|11911.6|11914.9|11914|11910.2|11909.3|781
1614967200000|2021-03-05 18:00:00|11912.4|11911.5|11908.5|11907.6|11915.9|11915|11908|11907.4|890
1614967500000|2021-03-05 18:05:00|11908.4|11907.5|11910.8|11909.9|11912|11911.1|11905.8|11904.9|850
1614967800000|2021-03-05 18:10:00|11910.7|11909.8|11909.5|11908.6|11912.1|11911.2|11907.7|11906.8|785
1614968100000|2021-03-05 18:15:00|11909.4|11908.5|11914.6|11913.7|11915.4|11914.5|11908.8|11907.9|856
1614968400000|2021-03-05 18:20:00|11914.7|11913.8|11911.9|11911|11915.4|11914.5|11910.8|11909.9|720
1614968700000|2021-03-05 18:25:00|11911.8|11910.9|11911|11910.4|11912.3|11911.4|11909.3|11908.6|617
1614969000000|2021-03-05 18:30:00|11911.2|11910.3|11914.3|11913.4|11914.5|11913.6|11911.1|11910.2|705
1614969300000|2021-03-05 18:35:00|11914.2|11913.3|11915.6|11914.4|11915.8|11914.9|11912.6|11911.7|722
1614969600000|2021-03-05 18:40:00|11915.3|11914.5|11914.5|11913.6|11918.8|11917.9|11914.2|11913.5|606
1614969900000|2021-03-05 18:45:00|11914.4|11913.5|11913.3|11912.4|11915.3|11914.4|11912.6|11911.7|635
1614970200000|2021-03-05 18:50:00|11913.2|11912.3|11913.3|11912.7|11916.6|11915.7|11912.3|11911.4|528
1614970500000|2021-03-05 18:55:00|11913.1|11912.5|11913.7|11912.8|11915.1|11914.2|11912.4|11911.5|517
1614970800000|2021-03-05 19:00:00|11913.8|11912.9|11914.3|11913.7|11915.9|11915.2|11913.3|11912.4|682
1614971100000|2021-03-05 19:05:00|11914.4|11913.8|11914|11913.1|11915.5|11914.7|11912.5|11911.8|612
1614971400000|2021-03-05 19:10:00|11913.9|11913|11912.9|11912|11915.6|11914.8|11912.6|11911.7|620
1614971700000|2021-03-05 19:15:00|11913.3|11912.3|11908.8|11907.9|11915|11914.1|11907.8|11906.9|728
1614972000000|2021-03-05 19:20:00|11908.7|11907.8|11912.7|11911.8|11912.7|11911.8|11908.6|11907.8|598
1614972300000|2021-03-05 19:25:00|11912.4|11911.7|11913.4|11912.5|11913.7|11912.9|11912.1|11911.2|476
1614972600000|2021-03-05 19:30:00|11913.5|11912.6|11916.3|11915.4|11916.4|11915.7|11913.1|11912.4|380
1614972900000|2021-03-05 19:35:00|11916.4|11915.5|11915.2|11914.6|11916.8|11915.9|11914.7|11914|288
1614973200000|2021-03-05 19:40:00|11915.3|11914.7|11916.1|11915.2|11916.6|11915.7|11914.7|11913.9|299
1614973500000|2021-03-05 19:45:00|11916.3|11915.4|11917.7|11917.1|11918.3|11917.5|11915.3|11914.7|388
1614973800000|2021-03-05 19:50:00|11917.8|11917.2|11917.1|11916.2|11918.3|11917.4|11915.5|11914.6|471
1614974100000|2021-03-05 19:55:00|11917|11916.1|11912.8|11912.2|11918.3|11917.7|11912.7|11912|511
1614974400000|2021-03-05 20:00:00|11912.9|11912|11912.8|11911.9|11913.9|11913|11911.2|11910.4|414
1614974700000|2021-03-05 20:05:00|11912.7|11911.8|11912.7|11911.8|11913.2|11912.4|11910.9|11910.2|361
1614975000000|2021-03-05 20:10:00|11912.5|11911.9|11913.4|11912.5|11915.2|11914.3|11912.5|11911.7|447
1614975300000|2021-03-05 20:15:00|11913.6|11912.4|11916.7|11915.8|11917.4|11916|11913.2|11912.3|592
1614975600000|2021-03-05 20:20:00|11916.6|11916|11916.9|11916|11918.3|11917.5|11915.5|11914.7|456
1614975900000|2021-03-05 20:25:00|11917|11916.1|11917.7|11916.8|11918.4|11917.6|11916|11915.2|455
1614976200000|2021-03-05 20:30:00|11917.6|11916.7|11917.9|11917.3|11919.8|11919|11917.6|11916.6|462
1614976500000|2021-03-05 20:35:00|11918.1|11917.2|11920.5|11919.6|11920.6|11919.7|11917.8|11917|411
1614976800000|2021-03-05 20:40:00|11920.6|11919.7|11919.9|11919|11921|11920.2|11919|11918.1|348
1614977100000|2021-03-05 20:45:00|11919.8|11918.9|11922.5|11921.9|11922.8|11921.9|11918.5|11917.7|420
1614977400000|2021-03-05 20:50:00|11922.4|11921.8|11921.4|11920.1|11923.3|11922.4|11921.1|11919.6|448
1614977700000|2021-03-05 20:55:00|11921.2|11920.3|11916.6|11915.7|11921.9|11920.9|11916.2|11915.5|774
1614978000000|2021-03-05 21:00:00|11916.9|11916.3|11916.4|11915.5|11917.3|11916.4|11915.1|11914.3|308
1614978300000|2021-03-05 21:05:00|11916.5|11915.6|11918.9|11918|11919.5|11918.7|11915.4|11914.6|288
1614978600000|2021-03-05 21:10:00|11919|11917.8|11918.1|11917.2|11919|11918.1|11917.3|11916.1|149
1614978900000|2021-03-05 21:15:00|11918|11917.1|11915.9|11915|11918|11917.1|11914.6|11913.9|158
1614979200000|2021-03-05 21:20:00|11916|11915.1|11917.8|11916.9|11917.9|11917.2|11915.9|11915|131
1614979500000|2021-03-05 21:25:00|11917.7|11917.1|11917.2|11916.3|11918.5|11917.6|11916.4|11915.5|207
1614979800000|2021-03-05 21:30:00|11917.3|11916.4|11919.6|11918.7|11919.8|11918.9|11917.3|11916.4|158
1614980100000|2021-03-05 21:35:00|11919.7|11918.8|11920.4|11919.5|11920.6|11919.7|11918.9|11918|263
1614980400000|2021-03-05 21:40:00|11920.2|11919.3|11918.4|11917.5|11920.6|11919.7|11918.2|11917.3|264
1614980700000|2021-03-05 21:45:00|11918.5|11917.6|11916.7|11915.8|11919.1|11918.2|11915.8|11914.9|555
1614981000000|2021-03-05 21:50:00|11917.2|11916.3|11912.5|11911.6|11917.2|11916.3|11911.9|11910.7|647
1614981300000|2021-03-05 21:55:00|11913.9|11910.4|11914|11908|11914.7|11912.2|11909.6|11905.4|605
1615150800000|2021-03-07 21:00:00|11922.5|11910.5|11927.5|11915.5|11929.5|11917.5|11921.5|11909.5|31
1615151100000|2021-03-07 21:05:00|11929.5|11917.5|11927.5|11915.5|11929.5|11917.5|11924.9|11912.9|34
1615151400000|2021-03-07 21:10:00|11928.9|11916.9|11927.5|11915.5|11929.5|11917.5|11927.5|11915.5|15
1615151700000|2021-03-07 21:15:00|11929.3|11917.3|11927.5|11915.5|11930.9|11919.5|11927.5|11915.5|13
1615152000000|2021-03-07 21:20:00|11927.2|11915.2|11928.9|11916.9|11929.5|11917.5|11927.2|11915.2|16
1615152300000|2021-03-07 21:25:00|11929.5|11917.5|11927.5|11915.5|11929.5|11917.5|11927.5|11915.5|5
1615152600000|2021-03-07 21:30:00|11928|11916|11928.4|11916.4|11928.4|11916.4|11925.6|11913.6|7
1615152900000|2021-03-07 21:35:00|11927.5|11915.5|11927.5|11915.5|11927.5|11915.5|11927.5|11915.5|1
1615153200000|2021-03-07 21:40:00|11928.4|11916.4|11927.5|11915.5|11928.4|11916.4|11927.5|11915.5|2
1615153500000|2021-03-07 21:45:00|11928.4|11916.4|11923.7|11914.2|11928.4|11916.4|11923.7|11913.3|7
1615153800000|2021-03-07 21:50:00|11923.4|11914.3|11921.1|11912.7|11926.5|11914.6|11920.7|11911.7|34
1615154100000|2021-03-07 21:55:00|11922|11913.3|11919.7|11917.8|11922.1|11917.9|11919|11913.3|17
1615154400000|2021-03-07 22:00:00|11921.4|11915.3|11919.7|11917.8|11921.7|11918.6|11919.5|11914.9|32
1615154700000|2021-03-07 22:05:00|11919.8|11917.9|11919.2|11917.3|11921.1|11918|11918.7|11914.9|40
1615155000000|2021-03-07 22:10:00|11919.5|11917.6|11919.2|11917.3|11920.4|11918.3|11919|11916.1|38
1615155300000|2021-03-07 22:15:00|11919.4|11917.5|11919.2|11917.3|11920.2|11917.6|11919.1|11915.9|30
1615155600000|2021-03-07 22:20:00|11919.3|11917.4|11919.9|11916.6|11920|11917.8|11918.7|11916.6|66
1615155900000|2021-03-07 22:25:00|11919.5|11916.8|11919.6|11916.7|11919.9|11917|11919.1|11916.5|94
1615156200000|2021-03-07 22:30:00|11919.7|11916.5|11919.8|11916.8|11920.3|11916.9|11919.4|11916.5|90
1615156500000|2021-03-07 22:35:00|11919.9|11916.7|11919.4|11917.4|11920|11917.4|11919.2|11916.6|61
1615156800000|2021-03-07 22:40:00|11919.8|11917.2|11923|11917.7|11926.6|11920.6|11919.4|11915.7|176
1615157100000|2021-03-07 22:45:00|11922.8|11918.2|11924.5|11918.5|11925.1|11920.6|11922.2|11916.9|255
1615157400000|2021-03-07 22:50:00|11924.4|11918.4|11924.2|11919.3|11925.2|11920.1|11922.7|11918.4|127
1615157700000|2021-03-07 22:55:00|11924.1|11919.4|11922.9|11916.9|11925.2|11919.9|11922|11916.8|157
1615158000000|2021-03-07 23:00:00|11922.8|11916.8|11924.7|11922|11926.3|11923.3|11919.4|11916|1300
1615158300000|2021-03-07 23:05:00|11924.4|11922.3|11928.4|11926.6|11930.8|11928.9|11924.2|11921|1445
1615158600000|2021-03-07 23:10:00|11928.5|11926.7|11925.4|11923.9|11930.4|11929.1|11925.3|11923.1|998
1615158900000|2021-03-07 23:15:00|11925.6|11923.8|11928|11927.1|11928.3|11927.2|11924|11922.6|699
1615159200000|2021-03-07 23:20:00|11928.3|11927|11927.1|11926.2|11932.6|11931.5|11927.1|11925.8|814
1615159500000|2021-03-07 23:25:00|11927.3|11926.1|11930|11928.8|11931.8|11930.8|11927.1|11926|482
1615159800000|2021-03-07 23:30:00|11930.3|11928.6|11928.3|11927.4|11931.4|11930.4|11928.1|11927.2|556
1615160100000|2021-03-07 23:35:00|11928.5|11927.3|11926.3|11925.4|11928.7|11927.8|11924.6|11923.5|320
1615160400000|2021-03-07 23:40:00|11926.5|11925.3|11926.6|11925.7|11927.9|11926.9|11924.7|11923.7|343
1615160700000|2021-03-07 23:45:00|11926.7|11925.8|11922.2|11921.3|11927.2|11926.3|11922|11921.1|460
1615161000000|2021-03-07 23:50:00|11922.1|11921.2|11924.3|11923.4|11925.4|11924.5|11921.6|11920.7|252
1615161300000|2021-03-07 23:55:00|11924.2|11923.3|11926.7|11925.8|11926.9|11926|11924.2|11923.3|304
1615161600000|2021-03-08 00:00:00|11926.9|11926|11924.6|11923.7|11926.9|11926|11923.6|11922.7|486
1615161900000|2021-03-08 00:05:00|11924.4|11923.5|11925.4|11924.5|11926.1|11925.2|11923.9|11923.1|373
1615162200000|2021-03-08 00:10:00|11925.2|11924.3|11920.6|11919.7|11926.6|11925.9|11920.1|11919.2|427
1615162500000|2021-03-08 00:15:00|11920.7|11919.8|11919.4|11918.5|11921|11920.1|11918.8|11917.7|478
1615162800000|2021-03-08 00:20:00|11919.5|11918.6|11924.6|11923.7|11926|11925.1|11919.4|11918.5|396
1615163100000|2021-03-08 00:25:00|11924.5|11923.6|11925.5|11924.6|11926.6|11925.9|11923.5|11922.8|331
1615163400000|2021-03-08 00:30:00|11925.4|11924.5|11928.1|11927.2|11928.7|11927.7|11924.4|11923.8|306
1615163700000|2021-03-08 00:35:00|11928.2|11927.3|11928.4|11927.5|11929.2|11928.5|11927|11926.1|280
1615164000000|2021-03-08 00:40:00|11928.5|11927.6|11930.1|11929.2|11930.7|11929.9|11928.3|11927.4|250
1615164300000|2021-03-08 00:45:00|11930.2|11929.3|11929.6|11928.7|11932.8|11931.9|11929.5|11928.6|278
1615164600000|2021-03-08 00:50:00|11929.7|11928.8|11930.6|11928.7|11931.5|11930.1|11927.5|11926.6|419
1615164900000|2021-03-08 00:55:00|11930.5|11928.9|11926.6|11925.7|11930.6|11929.4|11926.5|11925.6|302
1615165200000|2021-03-08 01:00:00|11926.5|11925.6|11927.2|11926.3|11929|11928|11926.1|11925.2|570
1615165500000|2021-03-08 01:05:00|11927.5|11926.2|11927.9|11927.3|11929|11928|11926.9|11926.1|387
1615165800000|2021-03-08 01:10:00|11928.1|11927.2|11926.6|11925.7|11929.6|11928.4|11926.5|11925.4|520
1615166100000|2021-03-08 01:15:00|11926.7|11925.8|11924.3|11923.4|11927.3|11926.3|11923.1|11922.3|530
1615166400000|2021-03-08 01:20:00|11924.4|11923.5|11922.7|11921.8|11925.3|11924.2|11922.1|11921.2|496
1615166700000|2021-03-08 01:25:00|11922.6|11921.7|11921.5|11920.6|11922.8|11921.9|11920.3|11919.4|508
1615167000000|2021-03-08 01:30:00|11921.6|11920.7|11923.7|11922.8|11925.3|11924.4|11921|11920.1|431
1615167300000|2021-03-08 01:35:00|11923.6|11922.7|11924|11923.1|11925|11924.4|11922.6|11921.9|342
1615167600000|2021-03-08 01:40:00|11924.1|11923.2|11925.3|11924.7|11926.8|11926|11923.3|11922.5|290
1615167900000|2021-03-08 01:45:00|11925.5|11924.9|11926.3|11925.7|11927.4|11926.6|11925.3|11924.7|357
1615168200000|2021-03-08 01:50:00|11926.4|11925.8|11925.2|11924.3|11927.4|11926.7|11924.9|11924.2|348
1615168500000|2021-03-08 01:55:00|11925.4|11924.5|11927.6|11927|11928.8|11927.9|11925.1|11924.3|445
1615168800000|2021-03-08 02:00:00|11927.5|11926.9|11928.6|11927.7|11929|11928.2|11927|11926.2|340
1615169100000|2021-03-08 02:05:00|11928.5|11927.9|11927.1|11926.5|11928.7|11928|11926.4|11925.7|315
1615169400000|2021-03-08 02:10:00|11927.2|11926.6|11927.2|11926.3|11927.5|11926.8|11925.3|11924.5|310
1615169700000|2021-03-08 02:15:00|11927.4|11926.6|11924.5|11923.6|11927.5|11926.9|11924.1|11923.5|398
1615170000000|2021-03-08 02:20:00|11924.2|11923.5|11922|11921.1|11924.7|11924|11921.5|11920.6|415
1615170300000|2021-03-08 02:25:00|11921.9|11921|11915.1|11914.2|11922.6|11921.9|11914.2|11913.3|669
1615170600000|2021-03-08 02:30:00|11914.9|11914|11917.6|11916.7|11917.6|11916.7|11914.9|11914|593
1615170900000|2021-03-08 02:35:00|11917.5|11916.6|11914|11913.1|11917.5|11916.6|11913.2|11912.3|590
1615171200000|2021-03-08 02:40:00|11913.7|11912.8|11907.6|11906.7|11914.1|11913.4|11907.1|11906.1|529
1615171500000|2021-03-08 02:45:00|11907.5|11906.6|11901.9|11901|11907.6|11906.7|11901.2|11900.4|700
1615171800000|2021-03-08 02:50:00|11901.8|11900.9|11903.8|11903.2|11904|11903.4|11901.4|11900.7|507
1615172100000|2021-03-08 02:55:00|11903.9|11903|11906|11905.4|11906.7|11905.9|11903.8|11902.9|519
1615172400000|2021-03-08 03:00:00|11906.1|11905.5|11903.4|11902.8|11906.8|11906|11901.7|11901|539
1615172700000|2021-03-08 03:05:00|11903.6|11903|11902.4|11901.8|11904.6|11903.8|11902|11901|467
1615173000000|2021-03-08 03:10:00|11902.3|11901.7|11901.2|11900.3|11903|11902.4|11901|11900.3|381
1615173300000|2021-03-08 03:15:00|11901|11900.4|11903.7|11903.1|11905.6|11904.8|11900.9|11900|465
1615173600000|2021-03-08 03:20:00|11903.9|11903.3|11901.7|11900.8|11904.1|11903.4|11900.6|11900|393
1615173900000|2021-03-08 03:25:00|11901.6|11900.7|11902.4|11901.8|11903.5|11902.8|11901.4|11900.6|370
1615174200000|2021-03-08 03:30:00|11902.3|11901.7|11899.8|11899.2|11902.4|11901.7|11899.2|11898.4|541
1615174500000|2021-03-08 03:35:00|11900|11899.1|11902.9|11902|11902.9|11902.2|11899.1|11898.5|515
1615174800000|2021-03-08 03:40:00|11902.8|11901.9|11899.4|11898.8|11903.6|11902.9|11899.4|11898.8|375
1615175100000|2021-03-08 03:45:00|11899.5|11898.9|11901.2|11900.3|11901.8|11901|11899.5|11898.7|457
1615175400000|2021-03-08 03:50:00|11901.1|11900.2|11902.5|11901.9|11903.9|11903|11899.6|11899|320
1615175700000|2021-03-08 03:55:00|11902.6|11902|11902|11901.4|11903.7|11903|11901.4|11900.8|381
1615176000000|2021-03-08 04:00:00|11901.9|11901.3|11900.9|11900.3|11903.1|11902.4|11900|11899.2|354
1615176300000|2021-03-08 04:05:00|11901.2|11900.2|11901.7|11901.1|11902.4|11901.8|11901|11900.2|256
1615176600000|2021-03-08 04:10:00|11901.5|11900.9|11899.9|11899.3|11901.7|11900.9|11899.8|11898.8|420
1615176900000|2021-03-08 04:15:00|11900|11899.4|11900.4|11899.8|11901.2|11900.4|11899.5|11898.8|382
1615177200000|2021-03-08 04:20:00|11900.5|11899.6|11903|11902.1|11903.1|11902.4|11900|11899.3|360
1615177500000|2021-03-08 04:25:00|11903.1|11902.4|11904.9|11904|11905|11904.2|11902.9|11902.3|361
1615177800000|2021-03-08 04:30:00|11904.8|11903.9|11903.1|11902.2|11905|11904.1|11902.1|11901.4|320
1615178100000|2021-03-08 04:35:00|11902.9|11902|11904.9|11904|11905|11904.4|11901.9|11901.2|352
1615178400000|2021-03-08 04:40:00|11905|11904.1|11903.5|11902.9|11905.1|11904.2|11902.7|11901.9|312
1615178700000|2021-03-08 04:45:00|11903.4|11902.8|11903.5|11902.9|11903.7|11903|11901.8|11901.1|329
1615179000000|2021-03-08 04:50:00|11903.6|11903|11904.2|11903.6|11904.6|11903.9|11902.9|11902.2|215
1615179300000|2021-03-08 04:55:00|11904.1|11903.5|11906|11905.4|11906.6|11905.9|11903.9|11903.2|494
1615179600000|2021-03-08 05:00:00|11906.1|11905.5|11909.4|11908.8|11909.4|11908.8|11906|11905.3|614
1615179900000|2021-03-08 05:05:00|11909.3|11908.7|11907.9|11907.3|11909.3|11908.7|11906.8|11906.1|438
1615180200000|2021-03-08 05:10:00|11908|11907.4|11908.8|11908.2|11909.2|11908.5|11907.2|11906.6|347
1615180500000|2021-03-08 05:15:00|11908.7|11908.1|11907.5|11906.6|11909.8|11909|11907.3|11906.5|401
1615180800000|2021-03-08 05:20:00|11907.7|11906.8|11908.8|11907.9|11909.4|11908.6|11907.5|11906.8|293
1615181100000|2021-03-08 05:25:00|11908.7|11907.8|11910.5|11909.6|11911.1|11910.5|11907.9|11907.2|327
1615181400000|2021-03-08 05:30:00|11910.6|11909.7|11910|11909.1|11910.6|11910|11908.5|11907.9|489
1615181700000|2021-03-08 05:35:00|11910.1|11909.2|11910.4|11909.8|11911.3|11910.5|11908.8|11908.2|484
1615182000000|2021-03-08 05:40:00|11910.3|11909.7|11910|11909.4|11910.7|11910.1|11909.1|11908.4|395
1615182300000|2021-03-08 05:45:00|11909.9|11909.3|11910.9|11910|11911.1|11910.4|11909.5|11908.8|444
1615182600000|2021-03-08 05:50:00|11910.8|11909.9|11911.4|11910.8|11913|11912.1|11910.7|11909.9|398
1615182900000|2021-03-08 05:55:00|11911.5|11910.9|11912.6|11912|11913.8|11913|11910.6|11909.8|475
1615183200000|2021-03-08 06:00:00|11912.5|11911.9|11913.5|11912.6|11914|11913.4|11911.5|11910.8|459
1615183500000|2021-03-08 06:05:00|11913.6|11912.7|11914|11913.4|11915.2|11914.4|11913.4|11912.6|359
1615183800000|2021-03-08 06:10:00|11913.9|11913.3|11911.3|11910.7|11914|11913.4|11910.8|11910.1|367
1615184100000|2021-03-08 06:15:00|11911.6|11910.8|11909.3|11908.7|11912.6|11911.8|11909.3|11908.6|409
1615184400000|2021-03-08 06:20:00|11909.2|11908.6|11908.4|11907.8|11910|11909.3|11907.3|11906.6|375
1615184700000|2021-03-08 06:25:00|11908.5|11907.9|11907|11906.1|11908.8|11908.2|11905.3|11904.7|411
1615185000000|2021-03-08 06:30:00|11906.7|11906.2|11905.3|11904.7|11907.2|11906.3|11905.2|11904.5|280
1615185300000|2021-03-08 06:35:00|11905|11904.4|11904.4|11903.8|11905.8|11905.2|11903.9|11903.2|332
1615185600000|2021-03-08 06:40:00|11904.1|11903.2|11901.7|11900.8|11904.6|11903.8|11900.8|11900.2|408
1615185900000|2021-03-08 06:45:00|11901.6|11900.7|11903.3|11902.4|11904|11903.4|11900.3|11899.6|444
1615186200000|2021-03-08 06:50:00|11903.2|11902.3|11901.3|11900.4|11905.1|11904.4|11901|11900.1|394
1615186500000|2021-03-08 06:55:00|11901.2|11900.3|11892.7|11891.5|11901.7|11901|11889.2|11888.1|1075
1615186800000|2021-03-08 07:00:00|11893.6|11891.8|11896.6|11895.7|11898.4|11897.5|11891.5|11890.2|699
1615187100000|2021-03-08 07:05:00|11896.5|11895.6|11893.4|11892.5|11897.1|11896.5|11893.1|11892.2|605
1615187400000|2021-03-08 07:10:00|11893.3|11892.4|11891.4|11890.8|11893.7|11892.8|11890.7|11889.9|698
1615187700000|2021-03-08 07:15:00|11891.6|11890.7|11889.6|11888.7|11892.6|11891.9|11888.5|11887.7|719
1615188000000|2021-03-08 07:20:00|11889.3|11888.6|11886.6|11885.7|11890.7|11890|11882.8|11882|690
1615188300000|2021-03-08 07:25:00|11886.5|11885.6|11885.9|11885|11889.2|11888.5|11885.1|11884.2|578
1615188600000|2021-03-08 07:30:00|11885.8|11884.9|11883.3|11882.4|11887|11886.2|11881.8|11881|530
1615188900000|2021-03-08 07:35:00|11883.4|11882.5|11883.9|11883.3|11887.4|11886.7|11882.4|11881.6|617
1615189200000|2021-03-08 07:40:00|11884|11883.4|11882.1|11881.5|11885|11884.4|11881.1|11880.3|594
1615189500000|2021-03-08 07:45:00|11882|11881.4|11882.7|11882.1|11885|11884.4|11881.6|11881|601
1615189800000|2021-03-08 07:50:00|11882.8|11882.2|11882.7|11881.8|11884.6|11884|11879|11878.4|652
1615190100000|2021-03-08 07:55:00|11882.8|11881.9|11886.7|11885.8|11887.1|11886.5|11881.7|11880.9|767
1615190400000|2021-03-08 08:00:00|11886.5|11885.9|11888.5|11887.9|11890.5|11889.9|11885.6|11885|922
1615190700000|2021-03-08 08:05:00|11888.6|11888|11888|11887.1|11892.4|11891.7|11887.6|11886.8|768
1615191000000|2021-03-08 08:10:00|11887.9|11887.3|11893.4|11892.8|11893.9|11893|11887.5|11886.9|867
1615191300000|2021-03-08 08:15:00|11893.3|11892.7|11895|11894.1|11895.7|11895.1|11890.9|11890.2|712
1615191600000|2021-03-08 08:20:00|11894.8|11894.2|11893.4|11892.8|11895.3|11894.7|11892.6|11891.9|724
1615191900000|2021-03-08 08:25:00|11893.3|11892.7|11893.4|11892.5|11896.8|11896.2|11892.4|11891.7|821
1615192200000|2021-03-08 08:30:00|11893.1|11892.2|11891.9|11891.3|11893.5|11892.8|11889.2|11888.6|791
1615192500000|2021-03-08 08:35:00|11891.8|11891.2|11888|11887.4|11893.9|11893.3|11886.7|11885.9|870
1615192800000|2021-03-08 08:40:00|11887.9|11887.3|11883|11882.4|11888.1|11887.5|11881.8|11881.2|688
1615193100000|2021-03-08 08:45:00|11882.9|11882.3|11881.5|11880.9|11883.2|11882.6|11878.1|11877.4|644
1615193400000|2021-03-08 08:50:00|11881.8|11881.2|11881.1|11880.5|11883.8|11883.2|11879.1|11878.2|663
1615193700000|2021-03-08 08:55:00|11881.5|11880.9|11878.1|11877.5|11882.7|11881.8|11875.9|11875.1|836
1615194000000|2021-03-08 09:00:00|11878|11877.2|11876.9|11876.3|11880.2|11879.4|11876.1|11875.4|814
1615194300000|2021-03-08 09:05:00|11877.1|11876.2|11875.5|11874.6|11878.6|11877.8|11874.1|11873.5|633
1615194600000|2021-03-08 09:10:00|11875.4|11874.5|11873.4|11872.8|11875.6|11874.9|11871.8|11871.1|750
1615194900000|2021-03-08 09:15:00|11873.5|11872.9|11871.1|11870.2|11876|11875.4|11870.6|11870|563
1615195200000|2021-03-08 09:20:00|11871.2|11870.3|11869.7|11868.8|11872.8|11871.9|11866.9|11866.2|696
1615195500000|2021-03-08 09:25:00|11869.6|11868.7|11869.2|11868.6|11871.3|11870.6|11866.7|11865.8|826
1615195800000|2021-03-08 09:30:00|11869.4|11868.8|11869|11868.1|11871.1|11870.2|11866.8|11866.2|604
1615196100000|2021-03-08 09:35:00|11868.9|11868|11869.5|11868.9|11870.4|11869.8|11865.6|11864.9|646
1615196400000|2021-03-08 09:40:00|11869.7|11868.8|11871|11870.4|11874.3|11873.7|11867.5|11866.8|605
1615196700000|2021-03-08 09:45:00|11871.1|11870.5|11874.7|11874.1|11875.3|11874.6|11871|11870.3|561
1615197000000|2021-03-08 09:50:00|11874.6|11874|11873.7|11872.8|11874.8|11874.1|11871.8|11870.9|486
1615197300000|2021-03-08 09:55:00|11873.6|11872.7|11872.5|11871.9|11875.2|11874.5|11870.9|11870.2|592
1615197600000|2021-03-08 10:00:00|11872.6|11872|11875.1|11874.5|11875.2|11874.6|11872.4|11871.8|432
1615197900000|2021-03-08 10:05:00|11875.2|11874.6|11875.1|11874.5|11876.5|11875.6|11873.9|11873.2|551
1615198200000|2021-03-08 10:10:00|11875|11874.4|11875.1|11874.5|11876.2|11875.6|11873.5|11872.9|435
1615198500000|2021-03-08 10:15:00|11875|11874.4|11873.3|11872.7|11875.7|11875|11872.6|11871.9|551
1615198800000|2021-03-08 10:20:00|11873|11872.4|11870.4|11869.8|11873.5|11872.9|11870.2|11869.6|484
1615199100000|2021-03-08 10:25:00|11870.5|11869.9|11871.9|11871.3|11871.9|11871.3|11867.3|11866.4|473
1615199400000|2021-03-08 10:30:00|11872|11871.4|11880.1|11879.5|11880.9|11880.1|11870.4|11869.6|826
1615199700000|2021-03-08 10:35:00|11880.3|11879.7|11878|11877.4|11881.3|11880.6|11878|11877.3|710
1615200000000|2021-03-08 10:40:00|11877.8|11877.2|11880|11879.4|11880.6|11879.9|11876.9|11876.3|436
1615200300000|2021-03-08 10:45:00|11879.9|11879.3|11875.9|11875.3|11880.8|11880.1|11875.8|11875.2|565
1615200600000|2021-03-08 10:50:00|11876.2|11875.6|11875.8|11875.2|11878.6|11877.9|11874.9|11874.3|485
1615200900000|2021-03-08 10:55:00|11875.9|11875.3|11878.9|11878|11879.6|11878.9|11874.5|11873.7|579
1615201200000|2021-03-08 11:00:00|11878.8|11878.2|11877.4|11876.8|11881|11880.3|11877.3|11876.6|531
1615201500000|2021-03-08 11:05:00|11877.5|11876.9|11877.9|11877.3|11878.5|11877.9|11874.5|11873.8|476
1615201800000|2021-03-08 11:10:00|11878|11877.4|11878|11877.4|11880|11879.4|11875.9|11875.3|377
1615202100000|2021-03-08 11:15:00|11877.9|11877.3|11879|11878.4|11879|11878.4|11876|11875.3|427
1615202400000|2021-03-08 11:20:00|11878.9|11878.3|11876.5|11875.9|11880.4|11879.7|11874.8|11874.1|419
1615202700000|2021-03-08 11:25:00|11876.7|11875.8|11878.7|11878.1|11881.2|11880.2|11876.6|11875.7|642
1615203000000|2021-03-08 11:30:00|11878.6|11878|11878.7|11878.1|11880.5|11879.9|11878.2|11877.6|550
1615203300000|2021-03-08 11:35:00|11878.6|11878|11877.7|11876.8|11880.4|11879.5|11875.9|11875.3|588
1615203600000|2021-03-08 11:40:00|11877.6|11876.7|11878.9|11878.3|11880.5|11879.7|11876.5|11875.9|407
1615203900000|2021-03-08 11:45:00|11879|11878.1|11875.3|11874.7|11879.6|11879|11874.1|11873.5|448
1615204200000|2021-03-08 11:50:00|11875|11874.4|11869.4|11868.8|11875|11874.4|11868.8|11868.1|570
1615204500000|2021-03-08 11:55:00|11869.7|11869.1|11868|11867.4|11871.5|11870.7|11867.3|11866.7|591
1615204800000|2021-03-08 12:00:00|11867.9|11867.3|11862.8|11862.2|11868.9|11868.2|11862.8|11862.2|665
1615205100000|2021-03-08 12:05:00|11862.5|11861.9|11861.1|11860.5|11862.5|11861.9|11858.9|11858.3|860
1615205400000|2021-03-08 12:10:00|11861.2|11860.6|11864.7|11864.1|11865.7|11864.9|11861.1|11860.5|702
1615205700000|2021-03-08 12:15:00|11864.8|11864.2|11868.5|11867.6|11868.7|11867.8|11863.3|11862.7|641
1615206000000|2021-03-08 12:20:00|11868.4|11867.8|11871.9|11871|11872.5|11871.6|11867.2|11866.4|632
1615206300000|2021-03-08 12:25:00|11872.1|11871.2|11870.1|11869.5|11873.7|11873|11868.9|11868.3|698
1615206600000|2021-03-08 12:30:00|11870|11869.4|11868.4|11867.5|11870.6|11870|11866.3|11865.7|591
1615206900000|2021-03-08 12:35:00|11868.5|11867.6|11868.2|11867.6|11869.6|11868.7|11866.9|11866.1|516
1615207200000|2021-03-08 12:40:00|11868.4|11867.8|11866|11865.1|11868.6|11867.9|11864.4|11863.8|535
1615207500000|2021-03-08 12:45:00|11865.7|11865|11863.4|11862.5|11865.7|11865.1|11862.1|11861.5|484
1615207800000|2021-03-08 12:50:00|11863.3|11862.4|11861.1|11860.2|11863.6|11862.9|11859.4|11858.6|509
1615208100000|2021-03-08 12:55:00|11861|11860.4|11862.2|11861.6|11864.7|11864|11861|11860.4|729
1615208400000|2021-03-08 13:00:00|11862.1|11861.5|11858.5|11857.6|11863.1|11862.5|11857|11856.3|786
1615208700000|2021-03-08 13:05:00|11858.6|11857.7|11859.3|11858.4|11860.4|11859.8|11857|11856.3|814
1615209000000|2021-03-08 13:10:00|11858.8|11858.2|11866.4|11865.8|11866.6|11866|11858|11857.3|846
1615209300000|2021-03-08 13:15:00|11866.5|11865.9|11867.7|11866.8|11868.4|11867.7|11863.4|11862.8|799
1615209600000|2021-03-08 13:20:00|11867.4|11866.3|11871.1|11870.5|11871.5|11870.9|11866|11865.2|823
1615209900000|2021-03-08 13:25:00|11871.2|11870.6|11872.2|11871.6|11872.5|11871.7|11868.6|11867.9|787
1615210200000|2021-03-08 13:30:00|11872.3|11871.7|11871.3|11870.4|11873.2|11872.6|11870|11869.4|822
1615210500000|2021-03-08 13:35:00|11871.1|11870.5|11866.4|11865.5|11871.6|11870.9|11865.6|11864.6|943
1615210800000|2021-03-08 13:40:00|11866.3|11865.7|11871.2|11870.3|11873.9|11873|11864.8|11863.7|855
1615211100000|2021-03-08 13:45:00|11871.1|11870.2|11872.3|11871.4|11875.3|11874.6|11871|11870.2|614
1615211400000|2021-03-08 13:50:00|11872.1|11871.5|11868.6|11867.7|11872.3|11871.5|11867|11866.1|1017
1615211700000|2021-03-08 13:55:00|11868.7|11867.8|11871.7|11870.8|11872.2|11871.3|11866|11865.1|720
1615212000000|2021-03-08 14:00:00|11871.6|11871|11874.5|11873.6|11876.5|11875.6|11871|11870.2|778
1615212300000|2021-03-08 14:05:00|11874.3|11873.7|11877.5|11876.9|11878.8|11877.9|11873.4|11872.7|756
1615212600000|2021-03-08 14:10:00|11877.2|11876.6|11876.2|11875.3|11879.7|11879|11875.5|11874.7|857
1615212900000|2021-03-08 14:15:00|11876|11875.1|11875.8|11874.9|11879.4|11878.3|11874.1|11873.2|711
1615213200000|2021-03-08 14:20:00|11875.7|11874.8|11874.3|11873.4|11876.6|11875.7|11872.6|11871.7|451
1615213500000|2021-03-08 14:25:00|11874.1|11873.2|11874.4|11873.5|11875.8|11875|11871.9|11871.2|508
1615213800000|2021-03-08 14:30:00|11873.9|11873.3|11873|11872.1|11876.8|11875.9|11871.6|11870.7|816
1615214100000|2021-03-08 14:35:00|11872.9|11872|11877.6|11876.7|11877.6|11876.7|11872.1|11871.2|776
1615214400000|2021-03-08 14:40:00|11877.7|11876.8|11883.7|11883.1|11887.3|11886.2|11876.9|11876|1051
1615214700000|2021-03-08 14:45:00|11883.6|11883|11878.9|11878|11887.8|11886.9|11878.9|11878|1185
1615215000000|2021-03-08 14:50:00|11879|11878.1|11874.5|11873.9|11881.1|11880.4|11872.6|11871.7|1158
1615215300000|2021-03-08 14:55:00|11874.4|11873.8|11879.7|11878.8|11879.8|11879|11873.4|11872.7|1330
1615215600000|2021-03-08 15:00:00|11879.5|11878.9|11880.2|11879.3|11883.8|11883.1|11877|11876.1|1328
1615215900000|2021-03-08 15:05:00|11880.1|11879.2|11881.5|11880.9|11884.4|11883.4|11879.1|11878.4|1153
1615216200000|2021-03-08 15:10:00|11881.8|11881.2|11881.6|11881|11882.7|11882|11878.3|11877.5|1116
1615216500000|2021-03-08 15:15:00|11881.5|11880.9|11882.2|11881.3|11885.3|11884.7|11879.1|11878.4|1065
1615216800000|2021-03-08 15:20:00|11882.1|11881.2|11880.7|11879.8|11887.5|11886.6|11879.2|11878.4|1104
1615217100000|2021-03-08 15:25:00|11880.9|11880|11880|11879.4|11883.8|11883.1|11876.9|11876|967
1615217400000|2021-03-08 15:30:00|11880.1|11879.5|11878.3|11877.7|11882.3|11881.6|11877.9|11877.1|978
1615217700000|2021-03-08 15:35:00|11878.5|11877.6|11874.2|11873.3|11879.4|11878.8|11873.4|11872.8|844
1615218000000|2021-03-08 15:40:00|11874.3|11873.7|11868.2|11867.6|11876.4|11875.7|11867.6|11866.8|832
1615218300000|2021-03-08 15:45:00|11868.1|11867.5|11861.1|11860.2|11869.2|11868.5|11860.6|11859.9|1055
1615218600000|2021-03-08 15:50:00|11861|11860.4|11860.6|11859.7|11863.4|11862.8|11858.2|11857.6|1022
1615218900000|2021-03-08 15:55:00|11860.5|11859.9|11858.1|11857.5|11863|11862|11858|11857.3|1147
1615219200000|2021-03-08 16:00:00|11857.9|11857.3|11858.5|11857.9|11861.1|11860.4|11855.6|11855|873
1615219500000|2021-03-08 16:05:00|11858.3|11857.7|11861.6|11861|11863.3|11862.7|11857|11856.1|731
1615219800000|2021-03-08 16:10:00|11861.2|11860.6|11861.7|11861.1|11863.8|11863|11860.5|11859.9|739
1615220100000|2021-03-08 16:15:00|11861.9|11861|11860.6|11859.7|11862.8|11862|11858.7|11858|793
1615220400000|2021-03-08 16:20:00|11860.4|11860|11861.4|11860.8|11862.4|11861.8|11856.9|11856.1|745
1615220700000|2021-03-08 16:25:00|11861.3|11860.4|11859.4|11858.5|11861.6|11860.8|11859.3|11857.9|725
1615221000000|2021-03-08 16:30:00|11859.2|11858.6|11858|11857.4|11859.5|11858.9|11856.3|11855.6|694
1615221300000|2021-03-08 16:35:00|11857.9|11857.3|11855.7|11854.8|11858.4|11857.8|11854.6|11854|582
1615221600000|2021-03-08 16:40:00|11855.8|11854.9|11854.1|11853.5|11856.9|11856.3|11853.6|11852.9|659
1615221900000|2021-03-08 16:45:00|11854|11853.4|11850.7|11850.1|11855.1|11854.5|11849.7|11849.1|730
1615222200000|2021-03-08 16:50:00|11850.6|11850|11849.2|11848.6|11852.6|11851.8|11846.1|11845.2|820
1615222500000|2021-03-08 16:55:00|11849.4|11848.8|11848.8|11848.2|11850.5|11849.9|11847|11846.3|704
1615222800000|2021-03-08 17:00:00|11849|11848.1|11849.4|11848.8|11850.8|11850.1|11848|11847.4|627
1615223100000|2021-03-08 17:05:00|11849.5|11848.9|11849.4|11848.8|11850.3|11849.6|11846.6|11846|597
1615223400000|2021-03-08 17:10:00|11849.3|11848.7|11849.9|11849.3|11850.4|11849.5|11848.2|11847.4|605
1615223700000|2021-03-08 17:15:00|11850|11849|11852.3|11851.4|11852.3|11851.6|11849.3|11848.6|654
1615224000000|2021-03-08 17:20:00|11852.2|11851.3|11855.1|11854.5|11856.2|11855.6|11851.7|11851.1|699
1615224300000|2021-03-08 17:25:00|11855.2|11854.6|11852.3|11851.7|11855.9|11855.1|11851|11850.4|540
1615224600000|2021-03-08 17:30:00|11852.4|11851.5|11856.4|11855.8|11857.2|11856.4|11852|11851.3|588
1615224900000|2021-03-08 17:35:00|11856.5|11855.9|11859|11858.4|11859.8|11859.2|11856.3|11855.5|505
1615225200000|2021-03-08 17:40:00|11859.2|11858.3|11860.1|11859.5|11860.6|11859.8|11858.3|11857.4|499
1615225500000|2021-03-08 17:45:00|11860|11859.4|11858.6|11858|11860.4|11859.8|11858|11857.4|482
1615225800000|2021-03-08 17:50:00|11858.7|11857.8|11859.3|11858.4|11860.1|11859.5|11857.5|11856.7|569
1615226100000|2021-03-08 17:55:00|11859.2|11858.6|11857|11856.4|11859.6|11859|11856.3|11855.7|475
1615226400000|2021-03-08 18:00:00|11857.1|11856.5|11859|11858.4|11859.3|11858.7|11854.7|11854.1|455
1615226700000|2021-03-08 18:05:00|11859.1|11858.2|11862.4|11861.8|11864.4|11863.7|11858.9|11858.1|496
1615227000000|2021-03-08 18:10:00|11862.5|11861.9|11864.1|11863.5|11864.1|11863.5|11861.2|11860.4|550
1615227300000|2021-03-08 18:15:00|11863.8|11863.2|11865.1|11864.5|11865.2|11864.6|11862.9|11862.2|387
1615227600000|2021-03-08 18:20:00|11865.2|11864.3|11861|11860.1|11865.3|11864.6|11860.6|11859.9|481
1615227900000|2021-03-08 18:25:00|11861.1|11860.2|11861.6|11861|11862.6|11862|11860|11859.3|537
1615228200000|2021-03-08 18:30:00|11861.5|11860.9|11860.6|11860|11863.2|11862.5|11859.9|11859.1|523
1615228500000|2021-03-08 18:35:00|11860.7|11860.1|11859.6|11859|11861.9|11861.3|11859.2|11858.5|517
1615228800000|2021-03-08 18:40:00|11859.5|11858.9|11860.1|11859.5|11861.4|11860.8|11859.2|11858.6|337
1615229100000|2021-03-08 18:45:00|11860|11859.4|11857|11856.1|11860.6|11859.9|11856.9|11855.6|489
1615229400000|2021-03-08 18:50:00|11856.6|11856|11854.6|11854|11857.2|11856.5|11854.1|11853.4|615
1615229700000|2021-03-08 18:55:00|11854.7|11854.1|11854|11853.4|11856.1|11855.5|11852.9|11852.2|506
1615230000000|2021-03-08 19:00:00|11853.9|11853.3|11852.9|11852|11855.2|11854.4|11852.9|11852|574
1615230300000|2021-03-08 19:05:00|11852.8|11851.9|11855.1|11854.5|11855.6|11854.9|11852.1|11851.3|397
1615230600000|2021-03-08 19:10:00|11855|11854.4|11855.5|11854.9|11856.2|11855.5|11854.4|11853.8|456
1615230900000|2021-03-08 19:15:00|11855.4|11854.8|11855.5|11854.6|11857.7|11857|11854.4|11853.8|360
1615231200000|2021-03-08 19:20:00|11855.3|11854.7|11854.3|11853.7|11855.8|11855.2|11853.2|11852.5|493
1615231500000|2021-03-08 19:25:00|11854.5|11853.6|11856.5|11855.9|11856.5|11855.9|11853.8|11853.1|382
1615231800000|2021-03-08 19:30:00|11856.4|11855.8|11855.1|11854.2|11857.4|11856.8|11855.1|11854.2|420
1615232100000|2021-03-08 19:35:00|11855.2|11854.3|11855.9|11855.3|11856.9|11856.2|11854.6|11854|510
1615232400000|2021-03-08 19:40:00|11856|11855.4|11856.3|11855.4|11857.6|11856.8|11855.1|11854.4|340
1615232700000|2021-03-08 19:45:00|11856.5|11855.6|11857.4|11856.8|11858.1|11857.5|11856.1|11855.3|317
1615233000000|2021-03-08 19:50:00|11857|11856.1|11858.7|11857.8|11859|11858.4|11855.8|11855.1|412
1615233300000|2021-03-08 19:55:00|11858.6|11857.7|11858.5|11857.9|11859|11858.4|11855.8|11855.1|378
1615233600000|2021-03-08 20:00:00|11858.4|11857.8|11854.3|11853.7|11858.7|11858.1|11853.2|11852.6|503
1615233900000|2021-03-08 20:05:00|11854.2|11853.6|11852.9|11852.3|11854.6|11853.9|11852.2|11851.6|304
1615234200000|2021-03-08 20:10:00|11853|11852.4|11853.1|11852.2|11853.6|11852.7|11851.7|11851|356
1615234500000|2021-03-08 20:15:00|11853|11852.1|11848.5|11847.9|11853.7|11852.9|11848.1|11847.4|499
1615234800000|2021-03-08 20:20:00|11848.6|11848|11850.2|11849.6|11851.7|11851|11848.5|11847.9|605
1615235100000|2021-03-08 20:25:00|11850.3|11849.7|11849.9|11849.3|11851.5|11850.9|11849.1|11848.4|476
1615235400000|2021-03-08 20:30:00|11850|11849.4|11849.4|11848.8|11850.6|11849.9|11849.3|11848.7|368
1615235700000|2021-03-08 20:35:00|11849.9|11849.3|11850.3|11849.7|11851.1|11850.4|11849.5|11848.6|281
1615236000000|2021-03-08 20:40:00|11850.2|11849.6|11851.2|11850.6|11851.6|11850.9|11849|11848.3|359
1615236300000|2021-03-08 20:45:00|11851.1|11850.5|11851.5|11850.6|11851.9|11851|11850.1|11849.4|307
1615236600000|2021-03-08 20:50:00|11851.8|11850.9|11849.3|11848.7|11852.1|11851.3|11848.1|11847.5|354
1615236900000|2021-03-08 20:55:00|11849.4|11848.8|11845.5|11844.6|11849.4|11848.8|11845.4|11844.6|411
1615237200000|2021-03-08 21:00:00|11845.6|11844.7|11847|11846.4|11848|11847.2|11845.3|11844.6|343
1615237500000|2021-03-08 21:05:00|11847.1|11846.2|11846.7|11845.8|11847.2|11846.5|11845.6|11844.8|191
1615237800000|2021-03-08 21:10:00|11846.4|11845.6|11846.6|11846|11847.3|11846.6|11845.4|11844.6|238
1615238100000|2021-03-08 21:15:00|11846.7|11846.1|11847.8|11846.9|11847.8|11846.9|11845.5|11844.7|151
1615238400000|2021-03-08 21:20:00|11847.9|11847|11845.5|11844.6|11847.9|11847|11845.2|11844.3|127
1615238700000|2021-03-08 21:25:00|11845.6|11844.7|11845.4|11844.5|11845.8|11845.1|11845.2|11844.1|121
1615239000000|2021-03-08 21:30:00|11845.5|11844.6|11845.3|11844.4|11846.1|11845.2|11845.2|11843.6|201
1615239300000|2021-03-08 21:35:00|11845.4|11844.5|11845.8|11844.9|11846.2|11845.4|11844.6|11843.7|109
1615239600000|2021-03-08 21:40:00|11845.7|11844.8|11845.7|11844.8|11847|11846.1|11845.6|11844.4|97
1615239900000|2021-03-08 21:45:00|11845.8|11844.9|11844.8|11843.9|11846.6|11845.7|11844.8|11843.9|164
1615240200000|2021-03-08 21:50:00|11845|11844.1|11845.7|11844.8|11845.8|11844.9|11844.4|11843.8|130
1615240500000|2021-03-08 21:55:00|11845.8|11844.9|11847.5|11845.5|11848.4|11846.1|11845.8|11844.9|265
1615240800000|2021-03-08 22:00:00|11846.7|11846.1|11851.4|11845.4|11852.6|11847|11846.7|11844.8|28
1615241100000|2021-03-08 22:05:00|11851.5|11845.5|11851.4|11847.2|11853.7|11847.8|11849.7|11845.2|118
1615241400000|2021-03-08 22:10:00|11851.3|11846.9|11850.1|11846.1|11852.7|11847.9|11850.1|11845.2|143
1615241700000|2021-03-08 22:15:00|11849.4|11847|11851.5|11845.5|11852.3|11847.2|11849.3|11844.9|103
1615242000000|2021-03-08 22:20:00|11851.3|11845.9|11850.2|11847.2|11852.8|11849.1|11849.5|11845|160
1615242300000|2021-03-08 22:25:00|11850.1|11847.3|11850.1|11845.5|11850.7|11848.1|11848.8|11845.2|164
1615242600000|2021-03-08 22:30:00|11850|11845.6|11850.1|11845.5|11850.5|11847.3|11848.2|11845.5|266
1615242900000|2021-03-08 22:35:00|11850|11845.4|11849.8|11845.5|11850.9|11847.1|11848.1|11844.9|234
1615243200000|2021-03-08 22:40:00|11850|11845.4|11849.5|11846.2|11850.7|11846.7|11848.4|11845|197
1615243500000|2021-03-08 22:45:00|11849.2|11846.1|11849.4|11846.3|11851.1|11847.1|11848.4|11845.1|193
1615243800000|2021-03-08 22:50:00|11849.5|11846.2|11851|11846.9|11851.5|11847.3|11849|11845.2|284
1615244100000|2021-03-08 22:55:00|11851.1|11847|11851|11846.6|11851.6|11848.1|11849.5|11845.3|242
1615244400000|2021-03-08 23:00:00|11850.8|11846.8|11852|11851.1|11853|11851.1|11848.8|11845.5|678
1615244700000|2021-03-08 23:05:00|11852.2|11851|11850.9|11849.3|11852.3|11851.3|11849.6|11848.2|393
1615245000000|2021-03-08 23:10:00|11850.8|11849.9|11851.9|11850.6|11852.3|11850.9|11850.5|11848.8|390
1615245300000|2021-03-08 23:15:00|11851.8|11850.7|11851.4|11850.5|11852|11851.2|11850.7|11849.8|211
1615245600000|2021-03-08 23:20:00|11851.6|11850.7|11850.2|11849.3|11852.3|11851.5|11850.1|11849.2|222
1615245900000|2021-03-08 23:25:00|11849.9|11849|11851.3|11850.4|11851.5|11850.5|11849.3|11848.3|163
1615246200000|2021-03-08 23:30:00|11851.6|11850.7|11852.5|11851.6|11853|11852.1|11850.7|11849.7|209
1615246500000|2021-03-08 23:35:00|11852.4|11851.5|11851.7|11850.8|11852.6|11851.6|11851.2|11850.3|146
1615246800000|2021-03-08 23:40:00|11851.9|11850.7|11851|11850.1|11852.1|11851.2|11851|11850.1|175
1615247100000|2021-03-08 23:45:00|11850.9|11850|11853.1|11852.2|11853.3|11852.4|11850.8|11849.9|130
1615247400000|2021-03-08 23:50:00|11853|11852.1|11852.4|11851.5|11853|11852.1|11851.6|11850.6|128
1615247700000|2021-03-08 23:55:00|11852.3|11851.4|11851.4|11850.5|11852.8|11851.9|11851.1|11850.3|110
1615248000000|2021-03-09 00:00:00|11851.5|11850.6|11850.7|11850.1|11852.8|11852.2|11850.6|11849.9|355
1615248300000|2021-03-09 00:05:00|11850.6|11850|11848.8|11848.2|11850.9|11850.3|11848.8|11848|290
1615248600000|2021-03-09 00:10:00|11848.7|11848.1|11850.9|11850.3|11852|11851.3|11848.4|11847.8|381
1615248900000|2021-03-09 00:15:00|11850.8|11850|11850.4|11849.5|11852.2|11851.4|11848.5|11847.6|355
1615249200000|2021-03-09 00:20:00|11850.2|11849.3|11846.7|11845.8|11850.5|11849.8|11846.5|11845.8|333
1615249500000|2021-03-09 00:25:00|11846.8|11845.9|11844.7|11843.8|11848.2|11847.4|11844.4|11843.5|417
1615249800000|2021-03-09 00:30:00|11844.8|11843.9|11840.3|11839.4|11845|11844.2|11836.4|11835.5|877
1615250100000|2021-03-09 00:35:00|11840.4|11839.5|11842.7|11841.8|11842.8|11842|11840.3|11839.2|495
1615250400000|2021-03-09 00:40:00|11842.6|11841.7|11842.3|11841.4|11842.9|11842.1|11839.3|11838.4|379
1615250700000|2021-03-09 00:45:00|11842.2|11841.3|11842.3|11841.4|11843.4|11842.7|11841.7|11840.8|322
1615251000000|2021-03-09 00:50:00|11842|11841.3|11843.6|11842.7|11844.3|11843|11840.5|11839.6|450
1615251300000|2021-03-09 00:55:00|11843.4|11842.5|11844.5|11843.6|11844.9|11844|11842.3|11840.9|292
1615251600000|2021-03-09 01:00:00|11844.1|11843.2|11846.2|11845.3|11846.4|11845.5|11842.9|11842|478
1615251900000|2021-03-09 01:05:00|11846.1|11845.2|11848.1|11847.2|11848.6|11847.9|11845.5|11844.6|405
1615252200000|2021-03-09 01:10:00|11848|11847.1|11846.2|11845.3|11849.6|11848.7|11846.2|11845.3|344
1615252500000|2021-03-09 01:15:00|11846.3|11845.4|11846.3|11845.4|11847.8|11846.9|11844.6|11843.8|498
1615252800000|2021-03-09 01:20:00|11846.1|11845.2|11843.7|11842.8|11846.6|11845.7|11842.6|11842|463
1615253100000|2021-03-09 01:25:00|11843.6|11842.7|11839.9|11839.3|11844.2|11843.3|11838.7|11838|561
1615253400000|2021-03-09 01:30:00|11840.1|11839.2|11836.9|11836|11841|11840.1|11836.6|11835.7|712
1615253700000|2021-03-09 01:35:00|11837|11836.1|11838.4|11837.5|11840.6|11839.7|11836|11835.1|701
1615254000000|2021-03-09 01:40:00|11838.1|11837.2|11837.1|11836.2|11840.4|11839.5|11836.8|11835.9|547
1615254300000|2021-03-09 01:45:00|11836.9|11836.3|11838.4|11837.5|11839.8|11838.9|11836.4|11835.5|535
1615254600000|2021-03-09 01:50:00|11838.3|11837.4|11839.7|11838.8|11840|11839.1|11837.2|11835.9|597
1615254900000|2021-03-09 01:55:00|11839.8|11838.9|11838.6|11838|11840.4|11839.5|11837.7|11836.8|466
1615255200000|2021-03-09 02:00:00|11838.7|11838.1|11844.5|11843.6|11844.9|11844|11838.4|11837.8|626
1615255500000|2021-03-09 02:05:00|11844.4|11843.5|11846.7|11845.8|11847|11846.1|11843.5|11842.6|533
1615255800000|2021-03-09 02:10:00|11846.6|11845.7|11849.1|11848.2|11850.6|11848.9|11846.4|11845.6|745
1615256100000|2021-03-09 02:15:00|11849|11848.1|11850.9|11850|11851.6|11850.9|11848.3|11847.4|511
1615256400000|2021-03-09 02:20:00|11850.8|11849.9|11851.3|11850.4|11851.9|11851|11849.2|11848.5|604
1615256700000|2021-03-09 02:25:00|11851.4|11850.5|11853.8|11853.2|11854.2|11853.3|11850.9|11850|576
1615257000000|2021-03-09 02:30:00|11853.7|11853.1|11850|11849.4|11853.8|11853.2|11849.2|11848.3|537
1615257300000|2021-03-09 02:35:00|11849.8|11849.2|11848.9|11848|11852.6|11851.7|11848.5|11847.7|465
1615257600000|2021-03-09 02:40:00|11849|11848.1|11851.9|11851|11852.4|11851.7|11846.6|11845.9|557
1615257900000|2021-03-09 02:45:00|11851.8|11850.9|11853.3|11852.7|11854|11853.1|11850.6|11849.9|579
1615258200000|2021-03-09 02:50:00|11853.2|11852.6|11853.7|11852.8|11853.9|11853.1|11851.4|11850.6|487
1615258500000|2021-03-09 02:55:00|11853.6|11852.7|11855.4|11854.5|11856.8|11855.9|11853.4|11852.7|567
1615258800000|2021-03-09 03:00:00|11855.5|11854.6|11855.6|11854.7|11856.9|11856.1|11853.9|11853.1|573
1615259100000|2021-03-09 03:05:00|11855.5|11854.6|11858.9|11858|11859.2|11858.4|11854.8|11853.9|525
1615259400000|2021-03-09 03:10:00|11858.5|11857.9|11864.3|11863.7|11865.4|11864.5|11857.7|11856.9|673
1615259700000|2021-03-09 03:15:00|11864.1|11863.5|11863|11862.4|11864.2|11863.6|11861.3|11860.4|444
1615260000000|2021-03-09 03:20:00|11862.8|11862.2|11860.9|11860|11863.4|11862.6|11858.9|11858|633
1615260300000|2021-03-09 03:25:00|11861|11860.1|11858.3|11857.4|11861|11860.1|11857.6|11856.8|583
1615260600000|2021-03-09 03:30:00|11858.2|11857.3|11860.3|11859.4|11860.4|11859.8|11857.9|11857.1|448
1615260900000|2021-03-09 03:35:00|11860.2|11859.3|11859.6|11858.7|11860.5|11859.7|11858.8|11858.1|406
1615261200000|2021-03-09 03:40:00|11859.7|11858.8|11859.4|11858.5|11860.9|11860.2|11858.7|11857.9|489
1615261500000|2021-03-09 03:45:00|11859.5|11858.6|11857.6|11856.7|11859.5|11858.6|11857.2|11856.6|402
1615261800000|2021-03-09 03:50:00|11857.7|11856.8|11864|11863.1|11866.2|11864.3|11857.6|11856.7|665
1615262100000|2021-03-09 03:55:00|11864.1|11863.2|11865.5|11864.6|11867.5|11866.6|11864.1|11863.2|528
1615262400000|2021-03-09 04:00:00|11865.7|11864.8|11865|11864.1|11867|11866.1|11864.7|11863.8|514
1615262700000|2021-03-09 04:05:00|11864.9|11864|11863.3|11862.4|11865|11864.1|11862.8|11862.1|299
1615263000000|2021-03-09 04:10:00|11863.4|11862.5|11858.7|11857.8|11863.9|11863|11858.4|11857.5|422
1615263300000|2021-03-09 04:15:00|11858.8|11857.9|11858.4|11857.5|11859.2|11858.6|11857.9|11857|273
1615263600000|2021-03-09 04:20:00|11858.5|11857.6|11856.8|11855.9|11859|11858.2|11856.5|11855.7|272
1615263900000|2021-03-09 04:25:00|11856.9|11856|11858.5|11857.6|11859.2|11858.3|11855.7|11854.8|469
1615264200000|2021-03-09 04:30:00|11858.4|11857.5|11859.7|11858.8|11859.9|11859|11858.1|11857.2|337
1615264500000|2021-03-09 04:35:00|11859.9|11859|11856.4|11855.5|11860.3|11859.4|11856.3|11855.4|337
1615264800000|2021-03-09 04:40:00|11856.3|11855.4|11856.4|11855.8|11858|11857.1|11856.1|11855.3|288
1615265100000|2021-03-09 04:45:00|11856.6|11855.7|11857.8|11856.9|11858.9|11858|11855.9|11855.2|333
1615265400000|2021-03-09 04:50:00|11857.9|11857|11858|11857.1|11859|11858.1|11857.6|11856.9|212
1615265700000|2021-03-09 04:55:00|11857.8|11857.2|11858.1|11857.2|11858.7|11858|11857.4|11856.6|313
1615266000000|2021-03-09 05:00:00|11858|11857.1|11857.7|11856.8|11858.9|11858.1|11857.3|11856.4|408
1615266300000|2021-03-09 05:05:00|11857.6|11856.7|11856.8|11855.9|11858.8|11857.9|11856.4|11855.6|388
1615266600000|2021-03-09 05:10:00|11856.9|11856|11857.9|11857|11858.3|11857.6|11856.2|11855.5|287
1615266900000|2021-03-09 05:15:00|11858|11857.1|11858.4|11857.8|11860.1|11859.3|11858|11857.1|273
1615267200000|2021-03-09 05:20:00|11858.3|11857.7|11858.3|11857.7|11859.3|11858.5|11858.1|11857.3|227
1615267500000|2021-03-09 05:25:00|11858.6|11857.8|11857.9|11857|11860|11859.2|11857.5|11856.6|312
1615267800000|2021-03-09 05:30:00|11857.8|11856.9|11857.8|11856.9|11859.1|11858.2|11857.5|11856.6|317
1615268100000|2021-03-09 05:35:00|11857.7|11856.8|11856.4|11855.8|11857.8|11856.9|11856.1|11855.3|278
1615268400000|2021-03-09 05:40:00|11856.5|11855.9|11855.8|11854.9|11857|11856.1|11855.2|11854.3|277
1615268700000|2021-03-09 05:45:00|11855.9|11855|11855.6|11854.7|11856.8|11856|11854.8|11853.9|294
1615269000000|2021-03-09 05:50:00|11855.5|11854.6|11857.1|11856.2|11857.7|11856.8|11855.2|11854.3|306
1615269300000|2021-03-09 05:55:00|11857|11856.1|11854.3|11853.4|11857.9|11857.3|11854.2|11853.3|342
1615269600000|2021-03-09 06:00:00|11854.4|11853.5|11857|11856.1|11857.2|11856.4|11853.6|11852.8|457
1615269900000|2021-03-09 06:05:00|11857.1|11856.2|11859.3|11858.4|11859.6|11858.7|11856.2|11855.5|380
1615270200000|2021-03-09 06:10:00|11859.5|11858.6|11860.9|11860|11861.5|11860.8|11859.3|11858.5|445
1615270500000|2021-03-09 06:15:00|11861|11860.1|11861.9|11861|11862.9|11862|11860.7|11859.8|402
1615270800000|2021-03-09 06:20:00|11862|11861.1|11860.5|11859.9|11863.2|11862.4|11859.9|11859.3|311
1615271100000|2021-03-09 06:25:00|11860.7|11859.8|11860.8|11859.9|11861.7|11860.8|11860.5|11859.6|342
1615271400000|2021-03-09 06:30:00|11860.7|11859.8|11861.3|11860.4|11862.8|11862|11858.7|11858|403
1615271700000|2021-03-09 06:35:00|11861.4|11860.5|11861.7|11860.8|11862.4|11861.5|11861.3|11860.4|273
1615272000000|2021-03-09 06:40:00|11861.6|11860.7|11859.7|11859.1|11863|11862.1|11859.6|11858.9|275
1615272300000|2021-03-09 06:45:00|11859.8|11859.2|11856.7|11856.1|11860|11859.2|11856.7|11856.1|401
1615272600000|2021-03-09 06:50:00|11856.9|11856|11856.4|11855.5|11857.3|11856.5|11854.9|11854.2|420
1615272900000|2021-03-09 06:55:00|11856.6|11855.7|11858.2|11857.3|11859.2|11858.3|11856.5|11855.6|431
1615273200000|2021-03-09 07:00:00|11858|11857.4|11855.2|11854.3|11858|11857.4|11851.5|11850.9|533
1615273500000|2021-03-09 07:05:00|11855.1|11854.2|11856.8|11856.2|11859.2|11858.3|11854.9|11854|634
1615273800000|2021-03-09 07:10:00|11857|11856.1|11863.4|11862.5|11863.5|11862.6|11856.2|11855.3|547
1615274100000|2021-03-09 07:15:00|11863.3|11862.4|11865.9|11865.3|11866.9|11866.1|11862.7|11862.1|664
1615274400000|2021-03-09 07:20:00|11866.1|11865.2|11868.5|11867.6|11870.2|11869.3|11864.7|11863.9|795
1615274700000|2021-03-09 07:25:00|11868.4|11867.9|11871.8|11870.9|11872.3|11871.4|11866.4|11865.6|593
1615275000000|2021-03-09 07:30:00|11871.7|11870.8|11873.3|11872.7|11877.6|11876.7|11871|11870.2|855
1615275300000|2021-03-09 07:35:00|11873.5|11872.6|11877|11876.1|11877.2|11876.4|11870.8|11870|792
1615275600000|2021-03-09 07:40:00|11876.3|11875.7|11874.8|11873.9|11877.2|11876.5|11874.2|11873.3|597
1615275900000|2021-03-09 07:45:00|11874.7|11873.8|11882.2|11881.6|11882.7|11881.9|11872.6|11871.7|769
1615276200000|2021-03-09 07:50:00|11882.3|11881.4|11884.1|11883.2|11889|11887.9|11882|11881.3|781
1615276500000|2021-03-09 07:55:00|11884|11883.1|11881|11880.1|11886.6|11885.9|11880.4|11879.8|783
1615276800000|2021-03-09 08:00:00|11881.4|11880.5|11878.4|11877.8|11881.4|11880.5|11876.8|11876|779
1615277100000|2021-03-09 08:05:00|11878.6|11877.7|11880.3|11879.7|11882.3|11881.4|11878|11877.3|569
1615277400000|2021-03-09 08:10:00|11880.6|11879.6|11880.9|11880.3|11881.4|11880.7|11877.7|11877|604
1615277700000|2021-03-09 08:15:00|11880.8|11880.2|11883.9|11883|11885|11884.4|11879.5|11878.8|626
1615278000000|2021-03-09 08:20:00|11883.8|11882.9|11880.8|11879.9|11883.9|11883.1|11878.2|11877.6|575
1615278300000|2021-03-09 08:25:00|11880.7|11879.8|11880.9|11880.3|11885.8|11884.1|11878.5|11877.8|690
1615278600000|2021-03-09 08:30:00|11881|11880.4|11888.4|11887.5|11889.8|11888.9|11880.3|11879.5|700
1615278900000|2021-03-09 08:35:00|11888.3|11887.4|11889.1|11888.5|11890.1|11889.4|11886.1|11885.5|691
1615279200000|2021-03-09 08:40:00|11889.3|11888.7|11884.4|11883.8|11890.3|11889.4|11884.2|11883.6|614
1615279500000|2021-03-09 08:45:00|11884.3|11883.7|11895.1|11894.2|11897.7|11896.5|11883.4|11882.5|786
1615279800000|2021-03-09 08:50:00|11895|11894.1|11893.7|11892.8|11896.7|11895.9|11891|11890.3|849
1615280100000|2021-03-09 08:55:00|11893.8|11892.9|11896.5|11895.9|11899.1|11898.2|11892.5|11891.7|774
1615280400000|2021-03-09 09:00:00|11896.4|11895.8|11897.1|11896.5|11898.2|11897.6|11892.4|11891.6|719
1615280700000|2021-03-09 09:05:00|11897|11896.4|11895.2|11894.3|11897.9|11897.1|11893.4|11892.6|644
1615281000000|2021-03-09 09:10:00|11895.1|11894.5|11902.4|11901.5|11904|11903.1|11895.1|11894.5|596
1615281300000|2021-03-09 09:15:00|11902.5|11901.6|11896.2|11895.3|11902.8|11901.9|11895.5|11894.8|758
1615281600000|2021-03-09 09:20:00|11896.1|11895.2|11898.2|11897.3|11901.2|11900.3|11896.1|11895.2|620
1615281900000|2021-03-09 09:25:00|11898.3|11897.4|11897.2|11896.3|11899.8|11899.1|11895.9|11895.1|643
1615282200000|2021-03-09 09:30:00|11897.1|11896.2|11898.2|11897.6|11902.8|11901.9|11896.1|11895.3|672
1615282500000|2021-03-09 09:35:00|11898.3|11897.7|11899.5|11898.9|11899.7|11899.1|11896.9|11896.3|455
1615282800000|2021-03-09 09:40:00|11899.4|11898.8|11901|11900.1|11901.3|11900.5|11899|11898.4|427
1615283100000|2021-03-09 09:45:00|11901.2|11900|11904|11903.1|11904.2|11903.4|11898.4|11897.5|585
1615283400000|2021-03-09 09:50:00|11904.1|11903.2|11906.4|11905.8|11906.8|11906.1|11904|11903.2|528
1615283700000|2021-03-09 09:55:00|11906.5|11905.9|11905.9|11905|11909.4|11908.7|11905.6|11904.5|550
1615284000000|2021-03-09 10:00:00|11906.2|11905.2|11908.3|11907.4|11910|11909.4|11904.1|11903.4|652
1615284300000|2021-03-09 10:05:00|11908.5|11907.6|11905.5|11904.6|11910.2|11909.6|11904.9|11904.1|527
1615284600000|2021-03-09 10:10:00|11905.4|11904.8|11905.9|11905|11908.7|11907.8|11904.2|11903.4|538
1615284900000|2021-03-09 10:15:00|11906.1|11905.2|11903.7|11902.8|11906.3|11905.4|11903.2|11902.5|597
1615285200000|2021-03-09 10:20:00|11903.8|11902.9|11902.3|11901.7|11905.4|11904.6|11902.2|11901.6|549
1615285500000|2021-03-09 10:25:00|11902.2|11901.6|11902.5|11901.9|11903.1|11902.5|11900.1|11899.5|512
1615285800000|2021-03-09 10:30:00|11902.4|11901.8|11904.2|11903.6|11904.6|11904|11900.6|11899.8|442
1615286100000|2021-03-09 10:35:00|11904.3|11903.7|11904.2|11903.3|11905.2|11904.6|11900.5|11899.7|605
1615286400000|2021-03-09 10:40:00|11904.3|11903.4|11900.1|11899.5|11904.8|11904.2|11900.1|11899.5|498
1615286700000|2021-03-09 10:45:00|11900.2|11899.6|11899.6|11898.7|11904|11903.4|11897.9|11897.2|551
1615287000000|2021-03-09 10:50:00|11899.5|11898.6|11905.9|11905.3|11906.6|11906|11899.5|11898.6|552
1615287300000|2021-03-09 10:55:00|11906|11905.4|11901.4|11900.5|11906.3|11905.7|11898.2|11897.6|616
1615287600000|2021-03-09 11:00:00|11901.1|11900.3|11904.3|11903.7|11904.8|11904.2|11900.6|11900|488
1615287900000|2021-03-09 11:05:00|11904.5|11903.9|11904.1|11903.5|11905|11904.2|11900.6|11899.8|562
1615288200000|2021-03-09 11:10:00|11904|11903.4|11907.9|11907.3|11909.4|11908.6|11903.9|11903.3|711
1615288500000|2021-03-09 11:15:00|11907.6|11907|11911|11910.1|11911.5|11910.6|11905.8|11905|684
1615288800000|2021-03-09 11:20:00|11910.9|11910|11913.7|11912.8|11913.8|11913|11909|11908.2|605
1615289100000|2021-03-09 11:25:00|11913.8|11912.9|11914.6|11913.7|11915.3|11914.5|11911.4|11910.5|527
1615289400000|2021-03-09 11:30:00|11914.5|11913.6|11910.8|11909.9|11916.2|11915.5|11910.6|11909.9|556
1615289700000|2021-03-09 11:35:00|11910.7|11909.8|11909.1|11908.5|11912.3|11911.7|11909|11908.3|434
1615290000000|2021-03-09 11:40:00|11909.3|11908.7|11907.2|11906.6|11909.4|11908.7|11906.2|11905.3|390
1615290300000|2021-03-09 11:45:00|11907.3|11906.7|11908.2|11907.6|11910.7|11910|11907.1|11906.3|516
1615290600000|2021-03-09 11:50:00|11908.3|11907.7|11907.8|11906.9|11909.9|11909|11907.4|11906.8|462
1615290900000|2021-03-09 11:55:00|11907.3|11906.7|11904.3|11903.7|11907.3|11906.7|11902.7|11902.1|627
1615291200000|2021-03-09 12:00:00|11904.1|11903.5|11903.2|11902.3|11904.8|11904.2|11902.1|11901.5|554
1615291500000|2021-03-09 12:05:00|11903|11902.4|11900.1|11899.2|11904.4|11903.8|11899.4|11898.7|550
1615291800000|2021-03-09 12:10:00|11900.2|11899.3|11900.1|11899.2|11901.2|11900.6|11898.3|11897.5|588
1615292100000|2021-03-09 12:15:00|11900|11899.1|11901.3|11900.7|11902|11901.4|11897.1|11896.3|619
1615292400000|2021-03-09 12:20:00|11901.4|11900.5|11902.5|11901.9|11902.5|11901.9|11898.8|11898.1|619
1615292700000|2021-03-09 12:25:00|11902.4|11901.8|11899|11898.1|11902.7|11901.9|11897.9|11897|572
1615293000000|2021-03-09 12:30:00|11898.9|11898.3|11893.9|11893|11899.1|11898.5|11893.5|11892.9|553
1615293300000|2021-03-09 12:35:00|11893.7|11893.1|11893.9|11893.3|11895.7|11894.8|11891.8|11891.1|611
1615293600000|2021-03-09 12:40:00|11894|11893.4|11893.1|11892.5|11895.7|11894.9|11892.2|11891.3|595
1615293900000|2021-03-09 12:45:00|11893|11892.4|11891.3|11890.4|11893.9|11893.2|11890.6|11889.8|513
1615294200000|2021-03-09 12:50:00|11891.4|11890.8|11890.4|11889.8|11894.1|11893.4|11890.4|11889.7|551
1615294500000|2021-03-09 12:55:00|11890.5|11889.9|11888.1|11887.2|11892.6|11891.8|11887.2|11886.6|615
1615294800000|2021-03-09 13:00:00|11888.2|11887.5|11892.6|11892|11893.8|11893.1|11888.1|11887.5|763
1615295100000|2021-03-09 13:05:00|11892.8|11892.2|11895.9|11895|11897|11896.1|11891.3|11890.4|715
1615295400000|2021-03-09 13:10:00|11895.6|11894.9|11894.3|11893.7|11896.3|11895.3|11893.6|11892.7|735
1615295700000|2021-03-09 13:15:00|11894.5|11893.6|11885.1|11884.2|11894.8|11894.2|11884.8|11884.2|718
1615296000000|2021-03-09 13:20:00|11885.2|11884.3|11887.4|11886.5|11888|11887.4|11883.8|11883|826
1615296300000|2021-03-09 13:25:00|11887.3|11886.4|11884.9|11884.3|11887.7|11886.9|11882.8|11881.9|676
1615296600000|2021-03-09 13:30:00|11885|11884.4|11887.6|11886.7|11888.2|11887.5|11884.8|11884.1|703
1615296900000|2021-03-09 13:35:00|11887.7|11886.8|11889.6|11888.7|11891.2|11890.6|11886.6|11885.9|764
1615297200000|2021-03-09 13:40:00|11889.7|11888.8|11888.8|11888.2|11890.5|11889.9|11886.4|11885.6|587
1615297500000|2021-03-09 13:45:00|11888.7|11888.1|11893.3|11892.7|11894.6|11893.7|11888.5|11887.9|697
1615297800000|2021-03-09 13:50:00|11893.4|11892.5|11895.2|11894.6|11895.5|11894.6|11891.8|11891|577
1615298100000|2021-03-09 13:55:00|11895.3|11894.7|11892.3|11891.4|11898.4|11897.5|11892.1|11891.3|673
1615298400000|2021-03-09 14:00:00|11892.4|11891.5|11893.5|11892.6|11896.7|11895.9|11888.9|11887.9|910
1615298700000|2021-03-09 14:05:00|11893.4|11892.5|11890.4|11889.5|11894.9|11894.2|11890|11889.1|763
1615299000000|2021-03-09 14:10:00|11890.5|11889.6|11893.6|11893|11894.3|11893.6|11889.6|11888.7|635
1615299300000|2021-03-09 14:15:00|11893.9|11893.3|11886.6|11885.7|11895.5|11894.8|11886.3|11885.6|677
1615299600000|2021-03-09 14:20:00|11886.4|11885.8|11890.9|11890.3|11891.3|11890.4|11883.7|11883|473
1615299900000|2021-03-09 14:25:00|11891|11890.4|11901.5|11900.9|11901.7|11901|11891|11890.4|518
1615300200000|2021-03-09 14:30:00|11901.4|11900.8|11902.9|11902.3|11904.4|11903.5|11898.9|11898|723
1615300500000|2021-03-09 14:35:00|11903.2|11902.6|11901.9|11901.3|11908.3|11907.4|11901.2|11900.3|774
1615300800000|2021-03-09 14:40:00|11902|11901.4|11897.4|11896.5|11902.3|11901.6|11896.4|11895.7|758
1615301100000|2021-03-09 14:45:00|11897.5|11896.6|11895.4|11894.8|11898.7|11897.8|11892.9|11892|741
1615301400000|2021-03-09 14:50:00|11895.5|11894.6|11900.4|11899.8|11902.4|11901.5|11895.1|11894.4|701
1615301700000|2021-03-09 14:55:00|11900.5|11899.9|11902|11901.1|11903.2|11902.5|11898.5|11897.8|715
1615302000000|2021-03-09 15:00:00|11902.1|11901.2|11905.6|11905|11907.7|11906.9|11902|11901.1|1140
1615302300000|2021-03-09 15:05:00|11905.7|11905.1|11907.7|11906.8|11909.7|11909|11903.5|11902.9|1150
1615302600000|2021-03-09 15:10:00|11907.6|11907|11907|11906.1|11908.7|11908|11905|11904.1|987
1615302900000|2021-03-09 15:15:00|11907.1|11906.2|11903.8|11903.2|11907.6|11907|11903.2|11902.4|806
1615303200000|2021-03-09 15:20:00|11904.2|11903.3|11898.8|11898.2|11904.7|11904|11897.8|11897.1|808
1615303500000|2021-03-09 15:25:00|11899|11898.4|11898.3|11897.4|11900.9|11900.3|11897.1|11896.5|789
1615303800000|2021-03-09 15:30:00|11898.4|11897.5|11897.3|11896.4|11898.9|11898|11894.2|11893.5|851
1615304100000|2021-03-09 15:35:00|11897.2|11896.3|11896.6|11896|11899.8|11899|11895.2|11894.4|832
1615304400000|2021-03-09 15:40:00|11896.7|11896.1|11896.4|11895.8|11899.3|11898.6|11894.9|11894.1|732
1615304700000|2021-03-09 15:45:00|11896.7|11896.1|11890|11889.1|11897.3|11896.6|11889|11888.1|854
1615305000000|2021-03-09 15:50:00|11889.8|11889.2|11887.4|11886.5|11893|11892.1|11886.1|11885.2|1013
1615305300000|2021-03-09 15:55:00|11887.5|11886.6|11886.1|11885.5|11888.5|11887.7|11882.3|11881.6|1030
1615305600000|2021-03-09 16:00:00|11886|11885.4|11885.3|11884.7|11886.4|11885.6|11881.8|11881.2|911
1615305900000|2021-03-09 16:05:00|11885.7|11884.8|11889.2|11888.3|11890.2|11889.1|11884.6|11883.9|1003
1615306200000|2021-03-09 16:10:00|11889.1|11888.2|11886.9|11886|11891.6|11890.9|11886.8|11886|705
1615306500000|2021-03-09 16:15:00|11887.1|11886.2|11887.3|11886.4|11890.2|11889.5|11885.8|11884.9|649
1615306800000|2021-03-09 16:20:00|11887|11886.3|11886.1|11885.2|11887.7|11886.9|11885.3|11884.5|489
1615307100000|2021-03-09 16:25:00|11886|11885.1|11888.4|11887.5|11892.7|11892.1|11885.6|11885|705
1615307400000|2021-03-09 16:30:00|11888.3|11887.7|11887.8|11886.9|11890.7|11889.8|11885.3|11884.4|831
1615307700000|2021-03-09 16:35:00|11887.6|11886.7|11890|11889.4|11892.2|11891.3|11887.5|11886.6|592
1615308000000|2021-03-09 16:40:00|11889.9|11889.3|11890.5|11889.6|11893.8|11892.9|11889.2|11888.6|592
1615308300000|2021-03-09 16:45:00|11890.4|11889.5|11885.4|11884.5|11891.2|11890.4|11885.2|11884.1|716
1615308600000|2021-03-09 16:50:00|11885.3|11884.4|11889.4|11888.8|11889.7|11888.9|11885.3|11884.4|522
1615308900000|2021-03-09 16:55:00|11889.5|11888.6|11885.3|11884.7|11890.7|11889.8|11885.2|11884.5|552
1615309200000|2021-03-09 17:00:00|11885.4|11884.8|11887.1|11886.5|11888.8|11888.2|11885|11884.2|497
1615309500000|2021-03-09 17:05:00|11887.3|11886.4|11887.6|11887|11889|11888.1|11885.5|11884.9|377
1615309800000|2021-03-09 17:10:00|11887.7|11887.1|11889.6|11888.7|11889.7|11888.9|11887.7|11887|421
1615310100000|2021-03-09 17:15:00|11889.7|11888.8|11887.6|11886.7|11891.7|11890.9|11887.4|11886.5|570
1615310400000|2021-03-09 17:20:00|11887.7|11886.8|11886.5|11885.6|11888.1|11887.5|11885|11884.2|665
1615310700000|2021-03-09 17:25:00|11886.4|11885.5|11885.2|11884.6|11887.5|11886.6|11883.7|11882.8|521
1615311000000|2021-03-09 17:30:00|11885.6|11884.7|11886|11885.1|11887.1|11886.3|11884.6|11883.9|398
1615311300000|2021-03-09 17:35:00|11886.1|11885.2|11884.7|11883.8|11887.5|11886.7|11884.1|11883.1|517
1615311600000|2021-03-09 17:40:00|11885.1|11884.2|11887.3|11886.7|11888.2|11887.3|11884.5|11883.7|522
1615311900000|2021-03-09 17:45:00|11887.4|11886.8|11888.2|11887.3|11890.8|11889.3|11886.2|11885.3|563
1615312200000|2021-03-09 17:50:00|11888.3|11887.4|11887.3|11886.4|11889.6|11888.7|11886.1|11885.3|616
1615312500000|2021-03-09 17:55:00|11887.4|11886.5|11886.8|11885.9|11887.8|11886.9|11885.7|11884.9|485
1615312800000|2021-03-09 18:00:00|11886.6|11886|11891.5|11890.6|11896.1|11895.2|11885|11884.4|806
1615313100000|2021-03-09 18:05:00|11891.6|11890.7|11887.5|11886.6|11892.1|11891.2|11886.3|11885.4|658
1615313400000|2021-03-09 18:10:00|11887.6|11886.7|11893.4|11892.5|11893.7|11892.8|11885.8|11884.9|691
1615313700000|2021-03-09 18:15:00|11893.5|11892.6|11891.2|11890.3|11894.8|11893.9|11889.2|11888.3|684
1615314000000|2021-03-09 18:20:00|11891.1|11890.2|11891.3|11890.4|11894|11893.1|11890.2|11889.5|589
1615314300000|2021-03-09 18:25:00|11891|11890.1|11889.8|11888.9|11891.3|11890.6|11888.6|11887.7|514
1615314600000|2021-03-09 18:30:00|11889.7|11888.8|11890|11889.1|11891.7|11891|11888.8|11888|485
1615314900000|2021-03-09 18:35:00|11889.9|11889|11894.1|11893.2|11894.4|11893.7|11889.1|11888.4|487
1615315200000|2021-03-09 18:40:00|11894|11893.1|11893.6|11893|11894.8|11894|11892.7|11892|428
1615315500000|2021-03-09 18:45:00|11893.7|11892.8|11893.6|11892.7|11894.4|11893.7|11891.7|11890.8|506
1615315800000|2021-03-09 18:50:00|11893.5|11892.6|11893.5|11892.9|11894.8|11893.9|11892.9|11892.2|452
1615316100000|2021-03-09 18:55:00|11894|11893.4|11894.6|11893.7|11895.6|11894.8|11892.2|11891.3|578
1615316400000|2021-03-09 19:00:00|11894.5|11893.6|11897.2|11896.3|11897.3|11896.7|11894.3|11893.4|399
1615316700000|2021-03-09 19:05:00|11897|11896.4|11898.6|11897.7|11899.1|11898.5|11897|11896.4|490
1615317000000|2021-03-09 19:10:00|11898.5|11897.6|11898.5|11897.6|11899.1|11898.2|11897.2|11896.5|352
1615317300000|2021-03-09 19:15:00|11898.1|11897.2|11897.3|11896.7|11898.6|11897.8|11896.8|11896.1|395
1615317600000|2021-03-09 19:20:00|11897.4|11896.8|11897.8|11897.2|11898.8|11897.9|11897.2|11896.5|282
1615317900000|2021-03-09 19:25:00|11897.7|11897.1|11896.4|11895.5|11897.8|11897.2|11895.6|11894.9|298
1615318200000|2021-03-09 19:30:00|11896.5|11895.6|11898.1|11897.2|11898.2|11897.4|11896.2|11895.5|290
1615318500000|2021-03-09 19:35:00|11897.9|11897|11899.4|11898.5|11899.6|11898.7|11897.4|11896.8|328
1615318800000|2021-03-09 19:40:00|11899.6|11898.7|11901.3|11900.7|11901.5|11900.7|11898.7|11898|306
1615319100000|2021-03-09 19:45:00|11901.2|11900.6|11903|11902.1|11903.1|11902.4|11899.6|11898.7|375
1615319400000|2021-03-09 19:50:00|11902.9|11902|11903.9|11903|11904.5|11903.6|11902.6|11901.9|290
1615319700000|2021-03-09 19:55:00|11904|11903.1|11900.5|11899.9|11904.8|11904.2|11900.5|11899.8|401
1615320000000|2021-03-09 20:00:00|11900.7|11899.8|11903.6|11902.7|11904.6|11903.8|11900.5|11899.8|370
1615320300000|2021-03-09 20:05:00|11903.7|11902.8|11903.6|11902.7|11905.1|11904.2|11903.4|11902.5|294
1615320600000|2021-03-09 20:10:00|11903.5|11902.6|11904.2|11903.3|11904.6|11903.7|11903|11902.2|331
1615320900000|2021-03-09 20:15:00|11904|11903.6|11903.2|11902.3|11904.7|11903.8|11902.7|11901.9|316
1615321200000|2021-03-09 20:20:00|11903.1|11902.2|11902.7|11901.8|11903.6|11902.8|11901.3|11900.4|354
1615321500000|2021-03-09 20:25:00|11902.4|11901.9|11903.3|11902.4|11903.4|11902.7|11902.2|11901.5|206
1615321800000|2021-03-09 20:30:00|11903.2|11902.3|11903.2|11902.3|11904.6|11903.7|11902.4|11901.7|298
1615322100000|2021-03-09 20:35:00|11903.3|11902.4|11903.4|11902.5|11903.9|11903.1|11901.4|11900.5|261
1615322400000|2021-03-09 20:40:00|11903.3|11902.4|11905.2|11904.3|11905.2|11904.4|11903.1|11902.3|267
1615322700000|2021-03-09 20:45:00|11905.1|11904.2|11903|11902.1|11905.5|11904.6|11902.6|11901.8|275
1615323000000|2021-03-09 20:50:00|11902.9|11902|11901.4|11900.5|11902.9|11902.2|11899.6|11898.7|357
1615323300000|2021-03-09 20:55:00|11901.3|11900.7|11902.2|11901.3|11903.2|11902.4|11900.8|11900|508
1615323600000|2021-03-09 21:00:00|11901.9|11901|11899|11898.1|11903.4|11902.5|11898.7|11897.8|372
1615323900000|2021-03-09 21:05:00|11898.9|11898|11901.5|11900.6|11902.5|11901.5|11898.9|11898|235
1615324200000|2021-03-09 21:10:00|11901.4|11900.5|11901.1|11900.2|11901.5|11900.6|11900.3|11899.4|150
1615324500000|2021-03-09 21:15:00|11901.4|11900.5|11901.2|11900.6|11903.2|11901.9|11901.1|11900.2|197
1615324800000|2021-03-09 21:20:00|11901.6|11900.7|11899.3|11898.4|11902.7|11901.8|11899.1|11898.3|143
1615325100000|2021-03-09 21:25:00|11899.2|11898.3|11900|11899.1|11900.2|11899.4|11899.2|11898.3|131
1615325400000|2021-03-09 21:30:00|11899.8|11899.2|11901.2|11900.3|11902.8|11901.9|11899.7|11899|136
1615325700000|2021-03-09 21:35:00|11901.1|11900.2|11900.2|11899.6|11901.2|11900.3|11900.1|11899.3|68
1615326000000|2021-03-09 21:40:00|11900.1|11899.5|11899.9|11899|11900.3|11899.7|11899.2|11898.5|81
1615326300000|2021-03-09 21:45:00|11899.8|11898.9|11900|11899.1|11901|11900.1|11899.8|11898.9|177
1615326600000|2021-03-09 21:50:00|11899.9|11899|11900.1|11899.2|11900.8|11899.9|11899.6|11898.8|173
1615326900000|2021-03-09 21:55:00|11900|11899.1|11902.9|11899.3|11903.2|11901.1|11899.5|11898.6|392
1615327200000|2021-03-09 22:00:00|11903.3|11899|11899.9|11895.8|11903.6|11899.7|11898.6|11892.6|64
1615327500000|2021-03-09 22:05:00|11901.7|11895.7|11902.6|11897.5|11906.7|11900.7|11900.2|11894.5|231
1615327800000|2021-03-09 22:10:00|11902.5|11897.6|11901.8|11897.8|11903.4|11898.6|11901|11897.1|160
1615328100000|2021-03-09 22:15:00|11902.7|11898.2|11899|11893|11903.1|11898.8|11898.5|11892.7|352
1615328400000|2021-03-09 22:20:00|11898.8|11893.1|11900.8|11894.8|11901.7|11895.7|11897.9|11892.6|129
1615328700000|2021-03-09 22:25:00|11899.6|11893.6|11899.8|11893.8|11900.5|11895.2|11898.6|11893.2|84
1615329000000|2021-03-09 22:30:00|11899.7|11893.7|11899.5|11894.3|11900.1|11895.7|11898.5|11893.4|163
1615329300000|2021-03-09 22:35:00|11899.4|11894.4|11900.5|11895.3|11900.9|11896.7|11898.8|11894|180
1615329600000|2021-03-09 22:40:00|11900.2|11895.5|11904.8|11899.8|11905.2|11900.7|11899.3|11895.5|263
1615329900000|2021-03-09 22:45:00|11905.1|11900.1|11904|11900.1|11905.8|11900.8|11902.7|11899.7|149
1615330200000|2021-03-09 22:50:00|11903.9|11900.2|11903.9|11900.7|11904.9|11902|11902.9|11899.8|160
1615330500000|2021-03-09 22:55:00|11903.8|11900.5|11904|11900.6|11904.9|11901|11903|11899.7|228
1615330800000|2021-03-09 23:00:00|11903.4|11901.1|11902.1|11900.7|11905.3|11901.6|11901|11899.1|523
1615331100000|2021-03-09 23:05:00|11902.2|11900.8|11901.5|11900.6|11902.5|11901.1|11901|11899.9|355
1615331400000|2021-03-09 23:10:00|11901.4|11900.5|11900|11899.1|11901.9|11900.5|11899.9|11898.9|315
1615331700000|2021-03-09 23:15:00|11899.9|11899|11900.1|11899.2|11900.5|11899.6|11898.9|11898|190
1615332000000|2021-03-09 23:20:00|11900.2|11899.3|11898.8|11897.9|11900.3|11899.4|11898.1|11897.2|158
1615332300000|2021-03-09 23:25:00|11898.9|11898|11897.9|11897|11899.2|11898.2|11897.8|11896.9|187
1615332600000|2021-03-09 23:30:00|11898.1|11897.2|11897.4|11896.5|11898.4|11897.5|11896.9|11896|223
1615332900000|2021-03-09 23:35:00|11897.5|11896.4|11898.3|11897.4|11898.5|11897.5|11896.9|11896|150
1615333200000|2021-03-09 23:40:00|11898.1|11897.5|11898.5|11897.6|11898.7|11898|11897|11896.1|170
1615333500000|2021-03-09 23:45:00|11898.6|11897.7|11899.7|11898.8|11900.5|11899.5|11898.5|11897.6|123
1615333800000|2021-03-09 23:50:00|11899.6|11898.7|11897.1|11896.2|11899.6|11898.7|11896.8|11895.9|154
1615334100000|2021-03-09 23:55:00|11897.2|11896.3|11897.4|11896.5|11898.4|11897.6|11896.8|11895.9|162
1615334400000|2021-03-10 00:00:00|11897.3|11896.4|11893|11892.1|11897.3|11896.4|11892.3|11891.4|358
1615334700000|2021-03-10 00:05:00|11893.1|11892.2|11892.2|11891.3|11893.8|11892.9|11891.9|11891.3|274
1615335000000|2021-03-10 00:10:00|11892.3|11891.4|11892.3|11891.7|11893.4|11892.8|11891.9|11891.1|283
1615335300000|2021-03-10 00:15:00|11892.2|11891.6|11891.1|11890.2|11892.2|11891.6|11889.9|11889|279
1615335600000|2021-03-10 00:20:00|11891|11890.4|11889|11888.4|11891.2|11890.5|11888.9|11888.2|231
1615335900000|2021-03-10 00:25:00|11889.2|11888.3|11889.8|11889.2|11891.3|11890.6|11888.9|11888.1|243
1615336200000|2021-03-10 00:30:00|11889.7|11889.1|11891.1|11890.2|11891.2|11890.4|11889.3|11888.6|243
1615336500000|2021-03-10 00:35:00|11891|11890.1|11891.2|11890.6|11891.9|11891.1|11890.4|11889.7|182
1615336800000|2021-03-10 00:40:00|11891.4|11890.8|11890|11889.1|11891.7|11891.1|11889.9|11889|239
1615337100000|2021-03-10 00:45:00|11889.7|11889.2|11889|11888.4|11889.9|11889.2|11888.1|11887.5|308
1615337400000|2021-03-10 00:50:00|11889.1|11888.5|11894.8|11893.6|11896.4|11894.8|11888.1|11887.3|463
1615337700000|2021-03-10 00:55:00|11894.7|11893.8|11894|11893.4|11895.2|11894.5|11893.3|11892.4|287
1615338000000|2021-03-10 01:00:00|11894.1|11893.5|11896|11895.1|11897.8|11896.8|11893.6|11892.8|441
1615338300000|2021-03-10 01:05:00|11896.1|11895.2|11896.1|11895.5|11898.2|11897.5|11895.3|11894.4|328
1615338600000|2021-03-10 01:10:00|11896.2|11895.3|11896.2|11895.3|11896.8|11895.9|11895.3|11894.4|182
1615338900000|2021-03-10 01:15:00|11896.1|11895.2|11893.9|11893|11896.9|11895.9|11893.7|11893|314
1615339200000|2021-03-10 01:20:00|11894|11893.1|11893.5|11892.6|11896|11895.4|11893.4|11892.5|358
1615339500000|2021-03-10 01:25:00|11893.4|11892.5|11896.3|11895.4|11896.4|11895.5|11892.9|11892.2|269
1615339800000|2021-03-10 01:30:00|11896.1|11895.2|11888.9|11888|11896.1|11895.3|11888.1|11887.2|401
1615340100000|2021-03-10 01:35:00|11889.2|11888.3|11886.5|11885.6|11889.9|11889|11885.9|11885.2|394
1615340400000|2021-03-10 01:40:00|11886|11885.4|11886.2|11885.3|11887|11886.1|11884.2|11883.5|439
1615340700000|2021-03-10 01:45:00|11886.1|11885.5|11887.5|11886.9|11888|11887.2|11885.7|11885|345
1615341000000|2021-03-10 01:50:00|11887.4|11886.8|11886.2|11885.6|11888.9|11888.1|11886.1|11885.3|287
1615341300000|2021-03-10 01:55:00|11886.4|11885.5|11885.5|11884.9|11886.6|11886|11885|11884.4|304
1615341600000|2021-03-10 02:00:00|11885.6|11885|11882|11881.1|11886.1|11885.2|11881.9|11881|532
1615341900000|2021-03-10 02:05:00|11882.1|11881.2|11878.4|11877.8|11883|11882.1|11877.5|11876.8|509
1615342200000|2021-03-10 02:10:00|11878.5|11877.9|11879.6|11878.7|11881.7|11881|11878.5|11877.9|469
1615342500000|2021-03-10 02:15:00|11879.5|11878.6|11881.4|11880.5|11882.2|11881.6|11879.5|11878.6|331
1615342800000|2021-03-10 02:20:00|11881.3|11880.4|11882.9|11882|11883.1|11882.3|11880.6|11879.9|329
1615343100000|2021-03-10 02:25:00|11883|11882.1|11881.3|11880.7|11883.7|11883|11881.2|11880.4|193
1615343400000|2021-03-10 02:30:00|11881.4|11880.8|11882.4|11881.8|11882.6|11881.9|11880|11879.2|399
1615343700000|2021-03-10 02:35:00|11882.5|11881.9|11880.4|11879.5|11883.7|11883|11880.2|11879.4|310
1615344000000|2021-03-10 02:40:00|11880.5|11879.6|11881.5|11880.6|11882|11881.1|11879.3|11878.5|361
1615344300000|2021-03-10 02:45:00|11881.2|11880.3|11883.2|11882.3|11883.6|11882.7|11880.9|11880|274
1615344600000|2021-03-10 02:50:00|11883.1|11882.2|11882|11881.1|11883.1|11882.2|11880.1|11879.2|287
1615344900000|2021-03-10 02:55:00|11881.9|11881|11881.7|11880.8|11883.6|11882.8|11881.4|11880.6|324
1615345200000|2021-03-10 03:00:00|11882|11881.1|11880.6|11880|11882.4|11881.5|11879.8|11879|317
1615345500000|2021-03-10 03:05:00|11880.4|11879.8|11881.2|11880.3|11882|11881.3|11879.9|11879.3|375
1615345800000|2021-03-10 03:10:00|11881.3|11880.6|11883|11882.4|11883.2|11882.5|11879.9|11879.2|329
1615346100000|2021-03-10 03:15:00|11883.1|11882.5|11883.1|11882.2|11883.6|11882.8|11881.3|11880.6|330
1615346400000|2021-03-10 03:20:00|11883.2|11882.3|11882.5|11881.6|11883.5|11882.9|11881.9|11881.1|285
1615346700000|2021-03-10 03:25:00|11882.4|11881.5|11880.2|11879.3|11882.8|11882.1|11879.6|11878.7|349
1615347000000|2021-03-10 03:30:00|11880.3|11879.7|11881.7|11881.1|11882.1|11881.4|11880|11879.4|299
1615347300000|2021-03-10 03:35:00|11881.9|11881|11882|11881.4|11882.3|11881.6|11880.5|11879.7|335
1615347600000|2021-03-10 03:40:00|11881.9|11881.3|11881.1|11880.2|11883.1|11882.5|11880.8|11880|325
1615347900000|2021-03-10 03:45:00|11881|11880.1|11879.8|11878.9|11881.5|11880.8|11879.3|11878.6|277
1615348200000|2021-03-10 03:50:00|11879.7|11878.8|11880.2|11879.6|11880.8|11880|11879.2|11878.3|207
1615348500000|2021-03-10 03:55:00|11880.4|11879.5|11880.6|11880|11880.7|11880.1|11879.6|11879|145
1615348800000|2021-03-10 04:00:00|11880.8|11879.9|11881.4|11880.8|11881.7|11881|11880.2|11879.6|246
1615349100000|2021-03-10 04:05:00|11881.5|11880.9|11881|11880.4|11882.5|11881.7|11880.5|11879.9|220
1615349400000|2021-03-10 04:10:00|11880.9|11880.3|11881.5|11880.9|11882.7|11881.9|11880.7|11880.1|225
1615349700000|2021-03-10 04:15:00|11881.4|11880.8|11881.6|11880.7|11882.4|11881.6|11881|11880.4|162
1615350000000|2021-03-10 04:20:00|11881.4|11880.8|11881.3|11880.7|11881.6|11880.9|11880|11879.3|149
1615350300000|2021-03-10 04:25:00|11881.4|11880.8|11880.2|11879.6|11881.7|11881.1|11879.9|11879.2|148
1615350600000|2021-03-10 04:30:00|11880.1|11879.5|11880.1|11879.5|11881.7|11880.9|11880|11879.4|172
1615350900000|2021-03-10 04:35:00|11880.2|11879.6|11878.4|11877.8|11880.3|11879.6|11877.9|11877.1|286
1615351200000|2021-03-10 04:40:00|11878.5|11877.9|11879|11878.1|11880|11879.4|11877.4|11876.7|255
1615351500000|2021-03-10 04:45:00|11879.1|11878.2|11879.6|11879|11880|11879.4|11878.6|11878|230
1615351800000|2021-03-10 04:50:00|11879.3|11878.7|11878.7|11878.1|11879.9|11879.3|11878.7|11877.9|148
1615352100000|2021-03-10 04:55:00|11878.8|11878.2|11879.9|11879.3|11880.3|11879.6|11878.7|11878.1|171
1615352400000|2021-03-10 05:00:00|11880|11879.4|11877.4|11876.8|11880.6|11879.8|11877.3|11876.6|254
1615352700000|2021-03-10 05:05:00|11877.5|11876.6|11877|11876.4|11877.6|11876.9|11876.2|11875.6|281
1615353000000|2021-03-10 05:10:00|11877.1|11876.5|11875.6|11875|11877.4|11876.6|11873.7|11873|362
1615353300000|2021-03-10 05:15:00|11875.7|11875.1|11875.7|11875.1|11877.1|11876.4|11875.5|11874.8|265
1615353600000|2021-03-10 05:20:00|11875.8|11875.2|11876.5|11875.9|11876.8|11876.2|11875.1|11874.5|216
1615353900000|2021-03-10 05:25:00|11876.7|11876.1|11875.9|11875.3|11878.1|11877.4|11875.8|11875.2|299
1615354200000|2021-03-10 05:30:00|11876.1|11875.2|11876.4|11875.8|11877.5|11876.7|11875.5|11874.7|245
1615354500000|2021-03-10 05:35:00|11876.2|11875.6|11878|11877.4|11878.1|11877.5|11876.2|11875.6|268
1615354800000|2021-03-10 05:40:00|11878.1|11877.5|11875.8|11875.2|11878.2|11877.6|11875.7|11875|230
1615355100000|2021-03-10 05:45:00|11875.7|11875.1|11872.4|11871.5|11875.7|11875.1|11872.2|11871.4|363
1615355400000|2021-03-10 05:50:00|11871.4|11870.5|11874.9|11874.3|11875.6|11875|11870.8|11870.2|506
1615355700000|2021-03-10 05:55:00|11875|11874.4|11875.5|11874.9|11876.4|11875.8|11874|11873.3|327
1615356000000|2021-03-10 06:00:00|11875.4|11874.8|11871.9|11871.3|11877|11876.4|11871.2|11870.6|351
1615356300000|2021-03-10 06:05:00|11872|11871.4|11871.3|11870.7|11872.8|11872.2|11869.7|11869|355
1615356600000|2021-03-10 06:10:00|11871.2|11870.6|11870.9|11870.3|11871.5|11870.7|11869.2|11868.5|410
1615356900000|2021-03-10 06:15:00|11871|11870.4|11871.3|11870.7|11871.5|11870.8|11870.3|11869.6|314
1615357200000|2021-03-10 06:20:00|11871.2|11870.6|11870.1|11869.5|11871.4|11870.7|11869.8|11869.1|296
1615357500000|2021-03-10 06:25:00|11870.2|11869.6|11873.2|11872.6|11873.3|11872.7|11870.2|11869.6|334
1615357800000|2021-03-10 06:30:00|11873.3|11872.7|11872.9|11872.3|11873.5|11872.9|11871.9|11871.2|337
1615358100000|2021-03-10 06:35:00|11873|11872.4|11876.4|11875.5|11876.6|11875.9|11872.7|11872.1|358
1615358400000|2021-03-10 06:40:00|11876.2|11875.6|11878|11877.4|11878.2|11877.6|11875.4|11874.8|414
1615358700000|2021-03-10 06:45:00|11877.9|11877.3|11875.3|11874.7|11878.4|11877.7|11875.2|11874.5|351
1615359000000|2021-03-10 06:50:00|11875.2|11874.6|11878.1|11877.5|11879|11878.4|11875.2|11874.6|342
1615359300000|2021-03-10 06:55:00|11878|11877.4|11878.1|11877.2|11879.5|11878.8|11877.2|11876.6|358
1615359600000|2021-03-10 07:00:00|11878.3|11877.4|11877.5|11876.9|11879.7|11879|11875|11874.2|446
1615359900000|2021-03-10 07:05:00|11877.4|11876.8|11878.6|11878|11880.4|11879.7|11875.7|11875.1|336
1615360200000|2021-03-10 07:10:00|11878.7|11878.1|11877.5|11876.6|11880|11879.4|11876.1|11875.3|321
1615360500000|2021-03-10 07:15:00|11877.6|11876.7|11879.9|11879.3|11879.9|11879.3|11876.7|11876.1|321
1615360800000|2021-03-10 07:20:00|11880.1|11879.2|11882.4|11881.8|11883.2|11882.6|11879.4|11878.6|453
1615361100000|2021-03-10 07:25:00|11882.5|11881.9|11882.6|11881.7|11882.7|11881.9|11880|11879.4|324
1615361400000|2021-03-10 07:30:00|11882.7|11881.8|11882.7|11881.8|11884.1|11883.2|11881.3|11880.7|400
1615361700000|2021-03-10 07:35:00|11882.6|11881.7|11881.4|11880.8|11882.6|11881.9|11880|11879.4|385
1615362000000|2021-03-10 07:40:00|11881.3|11880.7|11881.2|11880.3|11881.7|11880.9|11877.4|11876.5|554
1615362300000|2021-03-10 07:45:00|11881|11880.4|11885.4|11884.5|11886.1|11885.5|11880.9|11880.2|561
1615362600000|2021-03-10 07:50:00|11885.5|11884.6|11884|11883.4|11886.7|11886.1|11882.9|11882.2|484
1615362900000|2021-03-10 07:55:00|11884.1|11883.5|11884.4|11883.8|11886.4|11885.7|11883.1|11882.5|537
1615363200000|2021-03-10 08:00:00|11884.7|11883.7|11881.5|11880.6|11885.7|11885|11880.4|11879.8|670
1615363500000|2021-03-10 08:05:00|11881.6|11881|11877.5|11876.9|11881.7|11881|11874.9|11874.2|683
1615363800000|2021-03-10 08:10:00|11877.6|11877|11878.1|11877.5|11881.9|11881.2|11877.5|11876.8|628
1615364100000|2021-03-10 08:15:00|11878.2|11877.6|11874.5|11873.9|11879.6|11878.9|11874.1|11873.4|544
1615364400000|2021-03-10 08:20:00|11874.4|11873.8|11877|11876.4|11878.1|11877.4|11872.1|11871.5|446
1615364700000|2021-03-10 08:25:00|11877.1|11876.5|11874.6|11874|11877.8|11877|11873.2|11872.3|423
1615365000000|2021-03-10 08:30:00|11874.5|11873.9|11884.2|11883.6|11885|11884.4|11874.3|11873.7|591
1615365300000|2021-03-10 08:35:00|11884.1|11883.5|11889.4|11888.5|11889.5|11888.8|11883|11882.4|689
1615365600000|2021-03-10 08:40:00|11889.3|11888.4|11888.6|11887.7|11890.8|11890|11886.6|11886|504
1615365900000|2021-03-10 08:45:00|11888.7|11887.8|11890.2|11889.3|11890.2|11889.5|11887|11886.3|546
1615366200000|2021-03-10 08:50:00|11890.3|11889.4|11894.1|11893.5|11895.2|11894.6|11889.4|11888.7|647
1615366500000|2021-03-10 08:55:00|11894|11893.4|11896.5|11895.6|11897.2|11896.6|11893.3|11892.7|631
1615366800000|2021-03-10 09:00:00|11896.6|11895.7|11896.4|11895.8|11902|11901.1|11895|11894.4|618
1615367100000|2021-03-10 09:05:00|11896.3|11895.7|11898.1|11897.5|11899.1|11898.4|11896.3|11895.7|508
1615367400000|2021-03-10 09:10:00|11898.2|11897.6|11900.1|11899.2|11901.7|11901.1|11898.2|11897.6|508
1615367700000|2021-03-10 09:15:00|11900|11899.1|11898|11897.4|11900.6|11899.8|11897.3|11896.6|367
1615368000000|2021-03-10 09:20:00|11898.1|11897.5|11896.9|11896.3|11900.6|11899.8|11896.3|11895.7|525
1615368300000|2021-03-10 09:25:00|11896.8|11896.2|11897.9|11897.3|11898.9|11898.3|11895.5|11894.9|441
1615368600000|2021-03-10 09:30:00|11898|11897.4|11896.5|11895.6|11898.4|11897.7|11893.9|11893.2|439
1615368900000|2021-03-10 09:35:00|11896.3|11895.7|11897.5|11896.9|11899.3|11898.5|11895.1|11894.4|432
1615369200000|2021-03-10 09:40:00|11897.2|11896.6|11896.6|11895.7|11897.5|11896.9|11895.3|11894.7|360
1615369500000|2021-03-10 09:45:00|11896.7|11895.8|11895|11894.4|11896.9|11896.1|11893.1|11892.5|485
1615369800000|2021-03-10 09:50:00|11895.1|11894.5|11897|11896.4|11898.7|11898.1|11895|11894.4|426
1615370100000|2021-03-10 09:55:00|11897.2|11896.3|11900.2|11899.6|11900.5|11899.7|11895.6|11895|421
1615370400000|2021-03-10 10:00:00|11900.1|11899.5|11901.2|11900.3|11905.4|11904.5|11899|11898.4|554
1615370700000|2021-03-10 10:05:00|11901|11900.4|11900|11899.1|11903.1|11902.2|11899.3|11898.6|565
1615371000000|2021-03-10 10:10:00|11900.1|11899.2|11899|11898.4|11901.1|11900.5|11898.6|11897.8|425
1615371300000|2021-03-10 10:15:00|11898.8|11898.2|11897.5|11896.9|11899.3|11898.6|11895.9|11895.3|424
1615371600000|2021-03-10 10:20:00|11897.4|11896.8|11899.8|11899.2|11900.4|11899.7|11896.5|11895.8|478
1615371900000|2021-03-10 10:25:00|11899.7|11899.1|11900.1|11899.5|11901.4|11900.8|11898.5|11897.7|359
1615372200000|2021-03-10 10:30:00|11900.2|11899.6|11896.2|11895.6|11900.2|11899.6|11894.9|11894.1|503
1615372500000|2021-03-10 10:35:00|11896.3|11895.7|11895.7|11895.1|11897.2|11896.5|11894.4|11893.8|436
1615372800000|2021-03-10 10:40:00|11895.5|11894.9|11894.6|11894|11897.4|11896.8|11893.5|11892.7|396
1615373100000|2021-03-10 10:45:00|11894.7|11894.1|11895.3|11894.4|11896.8|11896|11893.5|11892.9|427
1615373400000|2021-03-10 10:50:00|11895.2|11894.6|11895.2|11894.3|11895.6|11894.9|11893.5|11892.9|506
1615373700000|2021-03-10 10:55:00|11895.3|11894.4|11895.6|11895|11896.8|11896.1|11894.4|11893.7|493
1615374000000|2021-03-10 11:00:00|11895.5|11894.9|11895.1|11894.2|11897.9|11897.1|11894.5|11893.8|449
1615374300000|2021-03-10 11:05:00|11895|11893.9|11895.3|11894.4|11896.7|11895.9|11893.4|11892.6|424
1615374600000|2021-03-10 11:10:00|11895.2|11894.3|11896.2|11895.6|11896.2|11895.6|11892.1|11891.3|404
1615374900000|2021-03-10 11:15:00|11896.1|11895.5|11892.1|11891.5|11896.1|11895.5|11892.1|11891.3|328
1615375200000|2021-03-10 11:20:00|11892|11891.4|11892.8|11891.9|11893.2|11892.6|11890.7|11890.1|452
1615375500000|2021-03-10 11:25:00|11892.5|11891.2|11890.8|11890.2|11892.5|11891.2|11889|11888.4|460
1615375800000|2021-03-10 11:30:00|11890.9|11889.9|11892.6|11891.7|11893.9|11893|11890.8|11889.9|454
1615376100000|2021-03-10 11:35:00|11892.7|11891.8|11886.8|11885.9|11892.9|11892|11886.8|11885.9|513
1615376400000|2021-03-10 11:40:00|11886.5|11885.8|11887.1|11886.5|11887.8|11886.9|11885.8|11884.9|427
1615376700000|2021-03-10 11:45:00|11887|11886.4|11888.6|11888|11888.8|11888|11885.4|11884.8|409
1615377000000|2021-03-10 11:50:00|11888.7|11888.1|11890.5|11889.6|11892.3|11891.4|11888|11887.3|456
1615377300000|2021-03-10 11:55:00|11890.4|11889.5|11891.5|11890.6|11891.9|11890.9|11889.9|11889|418
1615377600000|2021-03-10 12:00:00|11891.4|11890.8|11889.1|11888.2|11891.6|11890.9|11886.3|11885.5|439
1615377900000|2021-03-10 12:05:00|11889.2|11888.3|11888.7|11888.1|11891|11890.4|11887.8|11886.9|390
1615378200000|2021-03-10 12:10:00|11888.9|11888|11890.1|11889.5|11892|11891.4|11888.5|11887.8|415
1615378500000|2021-03-10 12:15:00|11890|11889.4|11894.1|11893.2|11896.7|11895.9|11889.6|11888.9|551
1615378800000|2021-03-10 12:20:00|11894.2|11893.3|11891.6|11891|11895.2|11894.3|11890.9|11890|444
1615379100000|2021-03-10 12:25:00|11891.7|11890.8|11894|11893.4|11895.3|11894.5|11891|11890.1|311
1615379400000|2021-03-10 12:30:00|11894.1|11893.5|11896.5|11895.9|11896.6|11895.9|11894|11893.4|460
1615379700000|2021-03-10 12:35:00|11896.4|11895.8|11893.3|11892.4|11896.8|11896|11892.8|11892|475
1615380000000|2021-03-10 12:40:00|11893.2|11892.3|11892.8|11891.9|11895.2|11894.6|11891.4|11890.6|437
1615380300000|2021-03-10 12:45:00|11892.7|11891.8|11893.7|11892.8|11896.5|11895.7|11892.6|11891.8|363
1615380600000|2021-03-10 12:50:00|11893.8|11892.9|11895.8|11895.2|11896.1|11895.5|11891.1|11890.3|492
1615380900000|2021-03-10 12:55:00|11895.9|11895.3|11885.8|11884.9|11896.3|11895.7|11882.6|11881.7|1187
1615381200000|2021-03-10 13:00:00|11885.7|11884.8|11887.8|11886.9|11889.1|11888.3|11882.2|11881.5|870
1615381500000|2021-03-10 13:05:00|11887.7|11886.8|11894.7|11893.8|11896.4|11895.5|11886.3|11885.5|1086
1615381800000|2021-03-10 13:10:00|11894.8|11893.9|11892.7|11891.8|11896.3|11895.5|11890.3|11889.5|879
1615382100000|2021-03-10 13:15:00|11893.1|11892.2|11889.9|11889.3|11896.2|11895.5|11889.6|11888.7|759
1615382400000|2021-03-10 13:20:00|11889.8|11889.2|11890.3|11889.4|11895.8|11894.9|11889.5|11888.7|769
1615382700000|2021-03-10 13:25:00|11890.2|11889.3|11889.1|11885.7|11890.9|11890|11886.9|11884.9|534
1615383000000|2021-03-10 13:30:00|11888.9|11886.3|11910.4|11909.5|11912.5|11911.6|11888.6|11886|1526
1615383300000|2021-03-10 13:35:00|11910.3|11909.4|11902.6|11901.7|11912.5|11911.6|11900.7|11899.8|1264
1615383600000|2021-03-10 13:40:00|11902.7|11901.8|11901.6|11900.7|11905.5|11904.6|11896|11895.1|1105
1615383900000|2021-03-10 13:45:00|11901.4|11900.5|11902.5|11901.6|11905.8|11904.9|11900.9|11900|870
1615384200000|2021-03-10 13:50:00|11902.6|11901.7|11905.5|11904.6|11910.6|11909.7|11902.5|11901.7|962
1615384500000|2021-03-10 13:55:00|11905.7|11904.8|11911.1|11910.2|11913.4|11912.7|11903.3|11902.4|1053
1615384800000|2021-03-10 14:00:00|11911.3|11910.4|11914.9|11914|11915.9|11914.5|11906.4|11905.5|1183
1615385100000|2021-03-10 14:05:00|11914.8|11913.9|11915.2|11914.3|11917.9|11917|11908.1|11907.2|1006
1615385400000|2021-03-10 14:10:00|11915.3|11914.4|11923.2|11922.3|11923.3|11922.5|11913.3|11912.4|959
1615385700000|2021-03-10 14:15:00|11923.3|11922.4|11920.8|11920.2|11925.4|11924.5|11918.3|11917.7|763
1615386000000|2021-03-10 14:20:00|11920.9|11920.3|11917.6|11916.7|11922.8|11921.9|11915.5|11914.4|644
1615386300000|2021-03-10 14:25:00|11917.5|11916.6|11924.1|11923.5|11924.6|11923.9|11917|11916.1|535
1615386600000|2021-03-10 14:30:00|11924.5|11923.6|11916.6|11915.7|11924.5|11923.6|11915.5|11914.6|808
1615386900000|2021-03-10 14:35:00|11916.5|11915.6|11917.6|11916.4|11919.5|11918.7|11915.5|11914.6|734
1615387200000|2021-03-10 14:40:00|11917.7|11916.7|11921.1|11920.2|11923.7|11922.9|11917.6|11916.7|664
1615387500000|2021-03-10 14:45:00|11921.2|11920.3|11920.6|11919.7|11923.5|11922.6|11919.8|11918.9|1038
1615387800000|2021-03-10 14:50:00|11920.5|11919.9|11915.9|11915|11923.7|11922.8|11914.6|11913.7|921
1615388100000|2021-03-10 14:55:00|11916|11915.1|11913.8|11912.9|11919|11918.1|11911.5|11910.8|779
1615388400000|2021-03-10 15:00:00|11913.7|11912.8|11913.6|11912.7|11914.3|11913.4|11909.9|11909.2|913
1615388700000|2021-03-10 15:05:00|11913.8|11912.9|11910.7|11909.8|11916.9|11916|11909.4|11908.6|1002
1615389000000|2021-03-10 15:10:00|11910.8|11909.9|11903|11902.1|11911|11910.1|11902.5|11901.6|908
1615389300000|2021-03-10 15:15:00|11903.1|11902.2|11905.7|11904.8|11906.8|11905.9|11902.9|11902.1|811
1615389600000|2021-03-10 15:20:00|11905.3|11904.7|11904.9|11904|11906|11905.3|11902.3|11901.6|694
1615389900000|2021-03-10 15:25:00|11904.8|11903.9|11894.5|11893.6|11905.5|11904.7|11892.8|11891.4|805
1615390200000|2021-03-10 15:30:00|11894.3|11893.4|11897.8|11896.9|11897.9|11897|11892.5|11891.6|917
1615390500000|2021-03-10 15:35:00|11897.9|11897|11892.9|11892.3|11898.9|11898|11892|11891.4|992
1615390800000|2021-03-10 15:40:00|11892.7|11892|11893.9|11893.3|11896.1|11895.2|11890.3|11889.7|870
1615391100000|2021-03-10 15:45:00|11893.8|11893.2|11892.9|11892.3|11895.8|11895.1|11892.1|11891.3|871
1615391400000|2021-03-10 15:50:00|11892.8|11891.9|11891.3|11889.8|11893.8|11893.1|11886.3|11885.7|930
1615391700000|2021-03-10 15:55:00|11891.1|11889.9|11896.2|11895.6|11898.1|11897.3|11889.6|11888.8|1078
1615392000000|2021-03-10 16:00:00|11896.3|11895.4|11893|11892.4|11897.7|11896.8|11891.5|11890.7|901
1615392300000|2021-03-10 16:05:00|11892.9|11892.3|11890.8|11889.9|11895.2|11894.5|11890.7|11889.8|768
1615392600000|2021-03-10 16:10:00|11891.1|11890.2|11894.2|11893.3|11895.4|11894.6|11888.7|11888|632
1615392900000|2021-03-10 16:15:00|11894|11893.1|11892.9|11892.3|11895.8|11895.1|11892.1|11891.3|593
1615393200000|2021-03-10 16:20:00|11893|11892.4|11891.5|11890.3|11895.3|11894.4|11891.1|11890.2|600
1615393500000|2021-03-10 16:25:00|11891.3|11890.4|11895.5|11894.9|11896.7|11895.9|11890.3|11889.6|678
1615393800000|2021-03-10 16:30:00|11895.6|11895|11894.8|11893.9|11896|11895.2|11892.7|11892|556
1615394100000|2021-03-10 16:35:00|11894.9|11894|11896.5|11895.6|11897|11896.1|11893.7|11892.9|712
1615394400000|2021-03-10 16:40:00|11896.7|11895.8|11894.8|11893.9|11897.6|11897|11892.2|11891.5|696
1615394700000|2021-03-10 16:45:00|11894.9|11894|11897.7|11896.8|11898.4|11897.7|11893.8|11893.1|617
1615395000000|2021-03-10 16:50:00|11897.8|11896.9|11899.5|11898.9|11900.1|11899.5|11897|11896.1|581
1615395300000|2021-03-10 16:55:00|11899.6|11899|11899.2|11898.6|11900.3|11899.4|11898|11897.2|502
1615395600000|2021-03-10 17:00:00|11899.5|11898.5|11901.3|11900.4|11902|11901.1|11898.6|11897.8|732
1615395900000|2021-03-10 17:05:00|11901.4|11900.5|11899.6|11898.7|11902.8|11902|11899.1|11898.3|605
1615396200000|2021-03-10 17:10:00|11899.5|11898.6|11899.9|11899|11901.2|11900.3|11897.5|11896.6|518
1615396500000|2021-03-10 17:15:00|11900|11899.1|11898.7|11898.1|11901.4|11900.7|11898.5|11897.7|507
1615396800000|2021-03-10 17:20:00|11898.8|11898.2|11900.3|11899.4|11900.3|11899.6|11898.1|11897.2|472
1615397100000|2021-03-10 17:25:00|11900.2|11899.3|11903.9|11903|11904.5|11903.9|11899.4|11898.7|517
1615397400000|2021-03-10 17:30:00|11904|11903.4|11905|11904.4|11906.7|11905.9|11904|11903.4|497
1615397700000|2021-03-10 17:35:00|11905.3|11904.7|11904.3|11903.7|11906.4|11905.7|11904.2|11903.6|383
1615398000000|2021-03-10 17:40:00|11904.4|11903.8|11910.4|11909.5|11910.7|11910|11904.1|11903.4|552
1615398300000|2021-03-10 17:45:00|11910.3|11909.4|11910.5|11909.6|11912.7|11911.9|11909.3|11908.6|488
1615398600000|2021-03-10 17:50:00|11910.6|11909.7|11908.4|11907.5|11911.2|11910.5|11907.9|11907.1|482
1615398900000|2021-03-10 17:55:00|11908.3|11907.4|11908.7|11907.8|11911.6|11910.8|11907.2|11906.4|526
1615399200000|2021-03-10 18:00:00|11908.6|11907.7|11914.4|11913.5|11916.4|11915.5|11901.9|11901|1200
1615399500000|2021-03-10 18:05:00|11914.2|11913.3|11921.6|11920.7|11921.6|11920.8|11913|11912.1|1167
1615399800000|2021-03-10 18:10:00|11921.5|11920.6|11916.2|11915.3|11922.6|11921.8|11914.2|11913.3|989
1615400100000|2021-03-10 18:15:00|11916.3|11915.4|11911.4|11910.5|11917.4|11916.5|11909.4|11908.5|1000
1615400400000|2021-03-10 18:20:00|11911.3|11910.4|11915.6|11914.7|11917.5|11916.7|11910.1|11909.3|704
1615400700000|2021-03-10 18:25:00|11915.7|11914.8|11915.7|11914.8|11919.7|11918.8|11914.6|11913.6|853
1615401000000|2021-03-10 18:30:00|11915.5|11914.6|11916|11915.1|11917.3|11916.7|11913.7|11912.9|699
1615401300000|2021-03-10 18:35:00|11915.9|11915.3|11911.9|11911|11916.7|11915.9|11911.4|11910.5|619
1615401600000|2021-03-10 18:40:00|11912|11911.4|11914|11913.4|11915|11914.2|11912|11911.2|485
1615401900000|2021-03-10 18:45:00|11913.9|11913.3|11911.4|11910.5|11913.9|11913.3|11909|11908.4|521
1615402200000|2021-03-10 18:50:00|11911.5|11910.6|11911.1|11910.2|11912|11911.1|11909.5|11908.8|535
1615402500000|2021-03-10 18:55:00|11911|11910.1|11914.9|11914|11915.8|11914.9|11910.4|11909.6|443
1615402800000|2021-03-10 19:00:00|11915|11914.3|11916.7|11915.8|11917.8|11917|11913.1|11912.4|459
1615403100000|2021-03-10 19:05:00|11916.8|11915.9|11917.7|11916.8|11918.8|11918.1|11916.4|11915.7|447
1615403400000|2021-03-10 19:10:00|11917.6|11917|11920.5|11919.9|11921.3|11920.6|11917.3|11916.6|403
1615403700000|2021-03-10 19:15:00|11920.4|11919.5|11921.1|11920.5|11922.1|11921.3|11919.6|11918.8|301
1615404000000|2021-03-10 19:20:00|11921.3|11920.4|11921|11920.1|11922|11921.4|11920.7|11919.8|341
1615404300000|2021-03-10 19:25:00|11920.9|11920|11921|11920.1|11922.6|11921.8|11920.5|11919.8|492
1615404600000|2021-03-10 19:30:00|11921.1|11920.2|11920.3|11919.7|11921.9|11921|11919.6|11918.7|403
1615404900000|2021-03-10 19:35:00|11920.4|11919.8|11918.9|11918.3|11921.2|11920.4|11917.9|11917.2|297
1615405200000|2021-03-10 19:40:00|11918.8|11918.2|11919.5|11918.6|11921.2|11920.5|11918.6|11917.9|453
1615405500000|2021-03-10 19:45:00|11919.6|11918.7|11923.5|11922.6|11923.8|11923.1|11918.7|11918|465
1615405800000|2021-03-10 19:50:00|11923.6|11922.7|11921.6|11921|11923.7|11922.9|11921.1|11920.4|475
1615406100000|2021-03-10 19:55:00|11921.3|11920.7|11921.1|11920.5|11924.4|11923.5|11920.6|11919.9|527
1615406400000|2021-03-10 20:00:00|11921.3|11920.4|11922.4|11921.8|11925.4|11924.6|11921.3|11920.4|461
1615406700000|2021-03-10 20:05:00|11922.5|11921.6|11919.9|11919.3|11923.4|11922.5|11919.9|11919.3|428
1615407000000|2021-03-10 20:10:00|11920|11919.4|11920.8|11919.9|11921.8|11920.9|11919.3|11918.6|361
1615407300000|2021-03-10 20:15:00|11920.9|11920|11923|11922.4|11923.8|11923|11920.6|11919.8|368
1615407600000|2021-03-10 20:20:00|11923.1|11922.5|11921.4|11920.8|11923.8|11923|11920.9|11920.1|281
1615407900000|2021-03-10 20:25:00|11921.7|11920.9|11921.6|11920.7|11923|11922.1|11920.5|11919.8|355
1615408200000|2021-03-10 20:30:00|11921.5|11920.6|11921.2|11920.3|11921.7|11920.8|11920.1|11919.3|270
1615408500000|2021-03-10 20:35:00|11921.3|11920.4|11921.9|11921.3|11922.7|11921.8|11920.6|11919.9|223
1615408800000|2021-03-10 20:40:00|11921.8|11921.2|11924.5|11923.9|11925|11924.1|11921.7|11920.8|215
1615409100000|2021-03-10 20:45:00|11924.7|11924.1|11926.1|11925.2|11927.4|11926.5|11924.4|11923.5|277
1615409400000|2021-03-10 20:50:00|11925.9|11925|11924.4|11923.8|11925.9|11925|11923|11922.1|322
1615409700000|2021-03-10 20:55:00|11924.6|11923.7|11927.2|11926.3|11928|11927.1|11924.1|11923.3|412
1615410000000|2021-03-10 21:00:00|11927.3|11926.4|11926.1|11925.2|11927.8|11927.1|11925.9|11924.4|505
1615410300000|2021-03-10 21:05:00|11926.2|11925.3|11925.2|11924.3|11926.7|11925.8|11924.4|11923.5|333
1615410600000|2021-03-10 21:10:00|11925.5|11924.6|11926.6|11925.7|11926.7|11925.8|11924.5|11923.6|229
1615410900000|2021-03-10 21:15:00|11926.7|11925.8|11927.6|11926.7|11927.8|11926.9|11926.4|11925.5|147
1615411200000|2021-03-10 21:20:00|11927.7|11926.8|11929.5|11928.6|11929.8|11928.9|11927.7|11926.8|102
1615411500000|2021-03-10 21:25:00|11929.4|11928.5|11930.1|11929.2|11930.3|11929.4|11928.9|11928|186
1615411800000|2021-03-10 21:30:00|11930|11929.1|11929.2|11928.3|11930|11929.1|11928.5|11927.7|105
1615412100000|2021-03-10 21:35:00|11929.1|11928.2|11929.7|11928.8|11930.2|11929.3|11929|11928.1|85
1615412400000|2021-03-10 21:40:00|11929.1|11928.2|11928.4|11927.5|11929.3|11928.4|11928.4|11927.5|112
1615412700000|2021-03-10 21:45:00|11928.3|11927.4|11928.6|11927.7|11929|11928.1|11927.4|11926.6|166
1615413000000|2021-03-10 21:50:00|11928.7|11927.8|11928.5|11927.6|11929.2|11928.3|11928.3|11927.4|90
1615413300000|2021-03-10 21:55:00|11928.6|11927.7|11929.4|11927.4|11930|11928.8|11928.5|11927.3|242
1615413600000|2021-03-10 22:00:00|11929.5|11926.9|11928.4|11927.5|11929.5|11927.7|11928.4|11926.9|23
1615413900000|2021-03-10 22:05:00|11928.6|11927.6|11927.9|11926.5|11929.1|11927.6|11927.9|11922.8|133
1615414200000|2021-03-10 22:10:00|11928.2|11925|11929.2|11925.2|11930|11927.6|11928|11924.6|152
1615414500000|2021-03-10 22:15:00|11929.1|11925.5|11929.9|11926.9|11931.3|11927.6|11928|11924.1|236
1615414800000|2021-03-10 22:20:00|11930|11926.7|11928|11924.7|11932.7|11927.8|11927|11924.4|209
1615415100000|2021-03-10 22:25:00|11927.8|11924.6|11928.8|11926.2|11929.8|11927.5|11927.4|11923|308
1615415400000|2021-03-10 22:30:00|11928.9|11926.1|11928.7|11926.8|11931.6|11927.3|11928.5|11925.6|264
1615415700000|2021-03-10 22:35:00|11928.9|11926.9|11928.9|11926.5|11929.2|11927.1|11927.9|11926.1|119
1615416000000|2021-03-10 22:40:00|11928.8|11926.6|11927.1|11924.8|11931|11926.9|11926.5|11920.9|283
1615416300000|2021-03-10 22:45:00|11927|11924.7|11926.7|11924.2|11930.5|11925.4|11926.6|11923.8|266
1615416600000|2021-03-10 22:50:00|11926.6|11924.3|11926.4|11924.2|11927.9|11924.8|11925.6|11923.8|209
1615416900000|2021-03-10 22:55:00|11926.5|11924.3|11927.1|11924.9|11928|11925.7|11926.4|11923.9|173
1615417200000|2021-03-10 23:00:00|11927.2|11925|11928.2|11927.3|11930.3|11927.7|11926.9|11925|482
1615417500000|2021-03-10 23:05:00|11928.3|11927.4|11928|11927.1|11929|11927.5|11927.3|11926.2|261
1615417800000|2021-03-10 23:10:00|11928.2|11926.9|11928.1|11926.9|11928.9|11927.6|11927.6|11926.5|238
1615418100000|2021-03-10 23:15:00|11928|11927|11927.9|11927|11928.8|11927.9|11927.8|11926.8|105
1615418400000|2021-03-10 23:20:00|11927.8|11926.9|11927.1|11926.2|11928.7|11927.5|11926.6|11925.7|137
1615418700000|2021-03-10 23:25:00|11927.2|11926.3|11926.2|11925.3|11927.2|11926.3|11926.2|11925.3|137
1615419000000|2021-03-10 23:30:00|11926.3|11925.4|11926.2|11925.3|11926.4|11925.6|11926|11925.1|84
1615419300000|2021-03-10 23:35:00|11926.3|11925.4|11926.6|11925.7|11927.8|11926.8|11926.2|11925.3|100
1615419600000|2021-03-10 23:40:00|11926.7|11925.8|11926|11925.1|11926.8|11925.9|11925.9|11925|129
1615419900000|2021-03-10 23:45:00|11926.1|11925.2|11926.2|11925.3|11926.5|11925.6|11925.6|11924.7|132
1615420200000|2021-03-10 23:50:00|11926.3|11925.4|11925.1|11924.5|11926.4|11925.5|11925.1|11924.2|83
1615420500000|2021-03-10 23:55:00|11925|11924.4|11924.9|11924|11925.3|11924.5|11924.9|11924|75
1615420800000|2021-03-11 00:00:00|11924.7|11923.8|11927.7|11927.1|11929.2|11928.3|11924.3|11923.5|336
1615421100000|2021-03-11 00:05:00|11927.6|11927|11928.6|11927.7|11928.8|11928|11926.5|11925.6|152
1615421400000|2021-03-11 00:10:00|11928.5|11927.6|11927.1|11926.2|11929.5|11928.8|11927.1|11926.2|206
1615421700000|2021-03-11 00:15:00|11927.2|11926.3|11925.9|11925|11927.5|11926.6|11925.7|11924.8|254
1615422000000|2021-03-11 00:20:00|11925.8|11924.9|11924|11923.1|11927.1|11926.2|11923.9|11923.1|182
1615422300000|2021-03-11 00:25:00|11923.7|11922.8|11921.4|11920.5|11923.8|11922.9|11921|11920.3|290
1615422600000|2021-03-11 00:30:00|11921.5|11920.6|11919.9|11919.3|11922.3|11921.7|11919.8|11919.2|167
1615422900000|2021-03-11 00:35:00|11920.1|11919.2|11919.9|11919.3|11920.7|11919.8|11918.3|11917.5|207
1615423200000|2021-03-11 00:40:00|11920|11919.4|11917.8|11916.9|11921|11920.1|11917.7|11916.7|215
1615423500000|2021-03-11 00:45:00|11917.9|11917.3|11918.9|11918|11919.8|11919|11917.5|11916.7|198
1615423800000|2021-03-11 00:50:00|11919|11918.1|11917.4|11916.5|11919.8|11919|11916.2|11915.3|306
1615424100000|2021-03-11 00:55:00|11916.6|11915.7|11919.5|11918.6|11920|11919.2|11916.3|11915.4|333
1615424400000|2021-03-11 01:00:00|11919.4|11918.5|11919.2|11918.3|11921.2|11920.3|11918|11917.1|331
1615424700000|2021-03-11 01:05:00|11919.1|11918.2|11921|11920.1|11921|11920.1|11918.4|11917.6|196
1615425000000|2021-03-11 01:10:00|11920.9|11920|11920.5|11919.9|11920.9|11920.3|11919.2|11918.3|265
1615425300000|2021-03-11 01:15:00|11920.4|11919.8|11921.6|11921|11922.7|11921.8|11920.1|11919.3|383
1615425600000|2021-03-11 01:20:00|11921.5|11920.9|11920.7|11919.8|11922.3|11921.4|11920.3|11919.3|162
1615425900000|2021-03-11 01:25:00|11920.9|11920|11922.2|11921.3|11924.6|11923.9|11920.5|11919.7|222
1615426200000|2021-03-11 01:30:00|11922.3|11921.4|11919.6|11918.7|11923.7|11922.9|11919.5|11918.6|312
1615426500000|2021-03-11 01:35:00|11919.7|11918.8|11920.2|11919.6|11921.6|11920.7|11919.5|11918.6|259
1615426800000|2021-03-11 01:40:00|11920.4|11919.5|11918.5|11917.6|11920.9|11920.2|11917.8|11917|210
1615427100000|2021-03-11 01:45:00|11918.6|11917.7|11923.6|11922.7|11924.6|11923.7|11918.3|11917.5|441
1615427400000|2021-03-11 01:50:00|11923.7|11923|11923.2|11922.6|11924.7|11924|11922.9|11922|308
1615427700000|2021-03-11 01:55:00|11923.4|11922.5|11922.3|11921.4|11924.6|11923.9|11922.1|11921.4|422
1615428000000|2021-03-11 02:00:00|11922.4|11921.5|11925.6|11924.7|11926.7|11925.8|11922.3|11921.5|401
1615428300000|2021-03-11 02:05:00|11925.7|11924.8|11929.7|11928.8|11930.2|11929.5|11925.5|11924.8|352
1615428600000|2021-03-11 02:10:00|11929.6|11928.7|11929.3|11928.7|11930|11929.1|11928|11927.3|311
1615428900000|2021-03-11 02:15:00|11929.2|11928.6|11930.9|11930|11930.9|11930|11928.5|11927.6|228
1615429200000|2021-03-11 02:20:00|11930.8|11929.9|11933.1|11932.2|11935.1|11934.3|11930.8|11929.9|440
1615429500000|2021-03-11 02:25:00|11933|11932.1|11932|11931.1|11933.7|11932.8|11931|11930.4|333
1615429800000|2021-03-11 02:30:00|11932.1|11931.2|11934.8|11933.9|11935.2|11934.3|11932|11931.1|280
1615430100000|2021-03-11 02:35:00|11934.7|11933.8|11933.4|11932.8|11935.1|11934.2|11933.1|11932.2|281
1615430400000|2021-03-11 02:40:00|11933.5|11932.9|11932.2|11931.3|11934|11933.4|11931.2|11930.3|223
1615430700000|2021-03-11 02:45:00|11932.3|11931.4|11931.6|11930.7|11933.8|11932.9|11931.6|11930.7|241
1615431000000|2021-03-11 02:50:00|11931.7|11930.8|11931.4|11930.8|11933.2|11932.3|11931.1|11930.2|328
1615431300000|2021-03-11 02:55:00|11931.5|11930.6|11929.4|11928.5|11931.5|11930.6|11929.2|11928.4|141
1615431600000|2021-03-11 03:00:00|11929.2|11928.6|11928.9|11928.3|11930|11929.4|11928.8|11927.9|225
1615431900000|2021-03-11 03:05:00|11929|11928.4|11930.2|11929.6|11930.3|11929.6|11928.1|11927.2|395
1615432200000|2021-03-11 03:10:00|11930.1|11929.5|11930.2|11929.6|11930.3|11929.7|11928.3|11927.7|134
1615432500000|2021-03-11 03:15:00|11930.1|11929.5|11931.2|11930.6|11932.4|11931.8|11929.6|11929|93
1615432800000|2021-03-11 03:20:00|11931.1|11930.5|11931.6|11931|11932.1|11931.5|11930.7|11930.1|160
1615433100000|2021-03-11 03:25:00|11931.7|11931.1|11932.1|11931.5|11932.3|11931.7|11931.2|11930.6|151
1615433400000|2021-03-11 03:30:00|11932.2|11931.6|11930.5|11929.9|11932.2|11931.6|11930.5|11929.7|112
1615433700000|2021-03-11 03:35:00|11930.6|11930|11930.7|11929.8|11932.3|11931.5|11929.5|11928.9|255
1615434000000|2021-03-11 03:40:00|11930.6|11929.7|11930.3|11929.4|11931|11930.3|11929.5|11928.8|192
1615434300000|2021-03-11 03:45:00|11930.4|11929.5|11931|11930.1|11931.3|11930.4|11930.2|11929.4|241
1615434600000|2021-03-11 03:50:00|11930.9|11930|11932.7|11931.8|11932.9|11932|11930.5|11929.6|253
1615434900000|2021-03-11 03:55:00|11932.8|11931.9|11932.1|11931.5|11933.8|11933|11931.3|11930.4|310
1615435200000|2021-03-11 04:00:00|11932.2|11931.6|11930.6|11930|11932.5|11931.6|11930.3|11929.5|220
1615435500000|2021-03-11 04:05:00|11931|11930.4|11930.3|11929.4|11931.8|11931|11930.2|11929.4|131
1615435800000|2021-03-11 04:10:00|11930.4|11929.5|11927.6|11926.7|11930.8|11930|11926.9|11926|243
1615436100000|2021-03-11 04:15:00|11927.5|11926.6|11927.3|11926.4|11928.4|11927.8|11926.9|11926.1|259
1615436400000|2021-03-11 04:20:00|11927.2|11926.3|11927.3|11926.7|11928.1|11927.2|11926.9|11926.2|184
1615436700000|2021-03-11 04:25:00|11927.4|11926.8|11928|11927.4|11928.8|11927.9|11927.1|11926.5|179
1615437000000|2021-03-11 04:30:00|11928.1|11927.5|11928.2|11927.3|11929.6|11928.7|11927|11926.3|251
1615437300000|2021-03-11 04:35:00|11928.1|11927.2|11927.3|11926.7|11929.5|11928.6|11927.3|11926.5|221
1615437600000|2021-03-11 04:40:00|11927.5|11926.6|11926.5|11925.6|11927.7|11926.8|11925.9|11925.1|278
1615437900000|2021-03-11 04:45:00|11926.3|11925.7|11926|11925.4|11926.5|11925.8|11925.3|11924.6|299
1615438200000|2021-03-11 04:50:00|11925.9|11925.1|11927.1|11926.2|11927.3|11926.4|11925.7|11925|222
1615438500000|2021-03-11 04:55:00|11927.2|11926.3|11928|11927.1|11928.3|11927.6|11926.7|11925.8|233
1615438800000|2021-03-11 05:00:00|11928.1|11927.2|11927.7|11926.8|11928.3|11927.4|11926.8|11925.9|291
1615439100000|2021-03-11 05:05:00|11927.6|11927.1|11928.1|11927.5|11929.1|11928.2|11927.4|11926.5|257
1615439400000|2021-03-11 05:10:00|11928.4|11927.8|11927.8|11926.9|11928.6|11927.8|11926.8|11925.9|280
1615439700000|2021-03-11 05:15:00|11927.9|11927|11926.8|11925.9|11927.9|11927.1|11926.6|11925.7|236
1615440000000|2021-03-11 05:20:00|11926.7|11925.8|11926.4|11925.8|11927.4|11926.6|11926.3|11925.4|162
1615440300000|2021-03-11 05:25:00|11926.6|11925.7|11926.7|11925.8|11927.6|11926.7|11926.4|11925.7|201
1615440600000|2021-03-11 05:30:00|11926.9|11926|11927.1|11926.2|11927.9|11927|11926.2|11925.3|244
1615440900000|2021-03-11 05:35:00|11927|11926.1|11927.5|11926.9|11927.6|11926.9|11926.2|11925.3|275
1615441200000|2021-03-11 05:40:00|11927.4|11926.8|11926.7|11925.8|11927.7|11926.9|11926.1|11925.2|273
1615441500000|2021-03-11 05:45:00|11926.8|11925.9|11927.6|11926.7|11928.2|11927.3|11926.2|11925.5|267
1615441800000|2021-03-11 05:50:00|11927.5|11927|11927.3|11926.4|11929.6|11928.7|11927.2|11926.4|333
1615442100000|2021-03-11 05:55:00|11927.4|11926.5|11927.7|11927.1|11927.7|11927.1|11925.9|11925.2|426
1615442400000|2021-03-11 06:00:00|11927.9|11927|11922.2|11921.3|11928.6|11927.7|11921|11920.3|439
1615442700000|2021-03-11 06:05:00|11922.3|11921.4|11922.6|11921.7|11922.7|11921.8|11919.3|11918.6|345
1615443000000|2021-03-11 06:10:00|11922.7|11921.8|11921.8|11920.9|11923.2|11922.4|11920.8|11919.9|286
1615443300000|2021-03-11 06:15:00|11922|11921.1|11923.2|11922.3|11923.3|11922.5|11921.1|11920.4|233
1615443600000|2021-03-11 06:20:00|11923.1|11922.2|11922.5|11921.6|11923.5|11922.9|11921.5|11920.9|288
1615443900000|2021-03-11 06:25:00|11922.6|11921.7|11923.7|11922.8|11924.6|11923.4|11921.4|11920.8|291
1615444200000|2021-03-11 06:30:00|11923.8|11922.9|11924.4|11923.8|11925.3|11924.5|11923.3|11922.7|303
1615444500000|2021-03-11 06:35:00|11924.8|11923.9|11928.9|11928|11928.9|11928.1|11924.5|11923.8|283
1615444800000|2021-03-11 06:40:00|11928.8|11927.9|11930.4|11929.5|11930.4|11929.8|11928.1|11927.4|218
1615445100000|2021-03-11 06:45:00|11930.3|11929.4|11931.8|11931.2|11932.2|11931.4|11930.3|11929.4|308
1615445400000|2021-03-11 06:50:00|11931.7|11931.1|11932.1|11931.2|11932.1|11931.2|11930.5|11929.8|223
1615445700000|2021-03-11 06:55:00|11932|11931.1|11930.7|11929.4|11932.5|11931.8|11929.4|11928.6|301
1615446000000|2021-03-11 07:00:00|11930.5|11929.6|11929.1|11928.2|11932.3|11931.4|11927.5|11926.6|421
1615446300000|2021-03-11 07:05:00|11929.2|11928.3|11926.3|11925.4|11929.7|11928.8|11924.8|11924|440
1615446600000|2021-03-11 07:10:00|11926.2|11925.3|11934.5|11933.6|11934.5|11933.7|11926.1|11925.2|585
1615446900000|2021-03-11 07:15:00|11934.2|11933.5|11932.9|11932.3|11935|11934.1|11930.8|11930|585
1615447200000|2021-03-11 07:20:00|11932.7|11932.1|11935.7|11934.8|11936.8|11936.2|11932.7|11931.9|533
1615447500000|2021-03-11 07:25:00|11935.3|11934.7|11941.6|11940.7|11942.7|11941.6|11935.3|11934.5|648
1615447800000|2021-03-11 07:30:00|11941.5|11940.6|11943.2|11942.3|11943.7|11942.8|11938|11937.1|527
1615448100000|2021-03-11 07:35:00|11943.3|11942.4|11944.2|11943.3|11944.8|11943.9|11941.4|11940.5|437
1615448400000|2021-03-11 07:40:00|11944.3|11943.4|11944.7|11943.8|11946.8|11946.1|11943.9|11943.1|267
1615448700000|2021-03-11 07:45:00|11941.2|11940.3|11944.2|11943.3|11945.5|11944.6|11939.2|11938.6|538
1615449000000|2021-03-11 07:50:00|11944|11943.4|11943.3|11942.7|11945.4|11944.5|11940.7|11940|485
1615449300000|2021-03-11 07:55:00|11943.2|11942.6|11938.9|11938|11944|11943.3|11938.8|11937.7|587
1615449600000|2021-03-11 08:00:00|11938.8|11937.9|11938.9|11938.3|11939.4|11938.7|11936.9|11936.2|643
1615449900000|2021-03-11 08:05:00|11938.8|11938.2|11944.7|11943.8|11945.2|11944.4|11937.5|11936.6|604
1615450200000|2021-03-11 08:10:00|11944.6|11943.7|11942.2|11941.3|11944.7|11943.8|11940.6|11939.5|456
1615450500000|2021-03-11 08:15:00|11942.1|11941.2|11945.3|11944.4|11945.8|11944.9|11940.4|11939.7|524
1615450800000|2021-03-11 08:20:00|11945.2|11944.3|11946.2|11945.6|11947.6|11946.8|11944.5|11943.7|565
1615451100000|2021-03-11 08:25:00|11946.3|11945.7|11959.4|11957.7|11959.9|11958.3|11946|11945.4|831
1615451400000|2021-03-11 08:30:00|11958.9|11958|11958.4|11957.8|11960.5|11959.6|11956.7|11955.9|841
1615451700000|2021-03-11 08:35:00|11958.5|11957.9|11961.1|11960.2|11961.8|11960.9|11956.6|11955.7|756
1615452000000|2021-03-11 08:40:00|11961|11960.4|11967.5|11966.9|11968.8|11967.9|11960.7|11960.1|921
1615452300000|2021-03-11 08:45:00|11967.7|11966.8|11967.1|11966.5|11969.1|11968.5|11965.7|11964.8|767
1615452600000|2021-03-11 08:50:00|11967|11966.4|11963.6|11962.7|11967.7|11967|11962.1|11961.3|566
1615452900000|2021-03-11 08:55:00|11963.4|11962.5|11965.1|11964.2|11966.7|11966|11961.5|11960.6|741
1615453200000|2021-03-11 09:00:00|11965.3|11964.4|11963.5|11962.9|11966.1|11965.4|11962.4|11961.5|596
1615453500000|2021-03-11 09:05:00|11963.6|11962.7|11964.4|11963.5|11967|11966.2|11962.1|11961.2|544
1615453800000|2021-03-11 09:10:00|11964.5|11963.8|11968.1|11967.2|11968.7|11967.8|11964.4|11963.6|704
1615454100000|2021-03-11 09:15:00|11968.2|11967.3|11964.5|11963.6|11969.2|11968.4|11964.3|11963.6|561
1615454400000|2021-03-11 09:20:00|11964.3|11963.7|11961.9|11961.3|11965.4|11964.8|11961.4|11960.7|474
1615454700000|2021-03-11 09:25:00|11961.8|11961.2|11958.2|11957.3|11962.3|11961.4|11957.8|11957|493
1615455000000|2021-03-11 09:30:00|11958.1|11957.2|11958.8|11958.2|11960.4|11959.5|11957.4|11956.6|570
1615455300000|2021-03-11 09:35:00|11958.9|11958.3|11958.1|11957.2|11959.3|11958.5|11957.2|11956.4|442
1615455600000|2021-03-11 09:40:00|11958.2|11957.3|11958.5|11957.6|11960.6|11959.8|11957.3|11956.5|438
1615455900000|2021-03-11 09:45:00|11958.6|11957.7|11963.2|11962.3|11963.2|11962.4|11957.5|11956.8|468
1615456200000|2021-03-11 09:50:00|11963.3|11962.4|11964.5|11963.6|11964.9|11964.1|11960.7|11960|557
1615456500000|2021-03-11 09:55:00|11964.3|11963.7|11964|11963.4|11966.8|11966|11963.5|11962.7|568
1615456800000|2021-03-11 10:00:00|11964.1|11963.5|11962.8|11962.2|11964.7|11963.9|11962|11961.1|444
1615457100000|2021-03-11 10:05:00|11962.9|11962.3|11962.6|11961.7|11964.7|11964|11961.4|11960.8|455
1615457400000|2021-03-11 10:10:00|11962.3|11961.2|11964.7|11963.8|11964.7|11963.9|11961.1|11959.8|419
1615457700000|2021-03-11 10:15:00|11964.6|11963.7|11964.6|11964|11966|11965.3|11964.1|11963.4|415
1615458000000|2021-03-11 10:20:00|11964.2|11963.6|11962.7|11961.8|11965.6|11965|11961.8|11961|373
1615458300000|2021-03-11 10:25:00|11962.6|11962|11962.8|11961.9|11963.8|11963.2|11962.1|11961.3|339
1615458600000|2021-03-11 10:30:00|11962.3|11961.7|11964.2|11963.6|11964.3|11963.7|11962.1|11961.4|412
1615458900000|2021-03-11 10:35:00|11964.1|11963.5|11963.7|11963.1|11965.2|11964.5|11963.2|11962.4|388
1615459200000|2021-03-11 10:40:00|11963.8|11963.2|11964.4|11963.8|11966.6|11965.7|11963.1|11962.5|337
1615459500000|2021-03-11 10:45:00|11964.2|11963.6|11964.5|11963.6|11966.8|11966.1|11963.1|11962.4|358
1615459800000|2021-03-11 10:50:00|11964.7|11963.8|11963.8|11962.9|11966.3|11965.5|11963.8|11962.9|310
1615460100000|2021-03-11 10:55:00|11963.9|11963|11963.5|11962.9|11965.4|11964.5|11962.6|11961.9|412
1615460400000|2021-03-11 11:00:00|11963.6|11963|11963.5|11962.6|11965.1|11964.2|11962.3|11961.4|525
1615460700000|2021-03-11 11:05:00|11963.6|11962.7|11965.3|11964.7|11967.5|11966.9|11963.1|11962.4|445
1615461000000|2021-03-11 11:10:00|11965.2|11964.6|11965.5|11964.9|11967|11966.4|11965|11964.2|423
1615461300000|2021-03-11 11:15:00|11965.4|11964.8|11965.2|11964.3|11967.3|11966.6|11964.8|11963.9|455
1615461600000|2021-03-11 11:20:00|11965|11964.1|11966.8|11966.2|11968.2|11967.6|11964.2|11963.5|497
1615461900000|2021-03-11 11:25:00|11966.9|11966|11963.8|11962.9|11968.3|11967.4|11963.5|11962.8|392
1615462200000|2021-03-11 11:30:00|11963.9|11963|11964.4|11963.8|11964.8|11964.1|11962.3|11961.4|549
1615462500000|2021-03-11 11:35:00|11964.3|11963.7|11962.4|11961.5|11965.6|11964.9|11962.1|11961.5|411
1615462800000|2021-03-11 11:40:00|11962.3|11961.7|11963.2|11962.3|11964|11963.3|11961.9|11961.1|378
1615463100000|2021-03-11 11:45:00|11963|11962.4|11964.6|11964|11966.1|11965.3|11962.7|11962.1|303
1615463400000|2021-03-11 11:50:00|11964.5|11963.9|11966.4|11965.8|11967.6|11967|11964.5|11963.8|381
1615463700000|2021-03-11 11:55:00|11966.5|11965.9|11964.6|11964|11966.5|11965.9|11962.1|11961.2|455
1615464000000|2021-03-11 12:00:00|11964.7|11963.8|11959.7|11959.1|11964.9|11964|11957.9|11957.2|687
1615464300000|2021-03-11 12:05:00|11959.6|11959|11960.1|11959.5|11962.5|11961.7|11958.7|11958.1|489
1615464600000|2021-03-11 12:10:00|11960.2|11959.3|11960.9|11960.3|11961.6|11960.7|11958.7|11957.9|490
1615464900000|2021-03-11 12:15:00|11961|11960.4|11961.7|11960.8|11961.9|11961.2|11959.8|11958.9|393
1615465200000|2021-03-11 12:20:00|11961.8|11960.9|11963.6|11963|11963.9|11963.2|11961.5|11960.8|499
1615465500000|2021-03-11 12:25:00|11963.7|11963.1|11964.6|11964|11965.3|11964.4|11963.4|11962.5|412
1615465800000|2021-03-11 12:30:00|11964.7|11964.1|11962.7|11961.8|11965.1|11964.5|11961|11960.3|446
1615466100000|2021-03-11 12:35:00|11962.6|11961.7|11961.8|11960.9|11964.3|11963.6|11960.5|11959.7|431
1615466400000|2021-03-11 12:40:00|11961.9|11961|11961.9|11958.4|11963.2|11962|11960.5|11958.4|529
1615466700000|2021-03-11 12:45:00|11962|11958.6|11956.5|11955.6|11963.8|11960.2|11943.2|11941.9|1907
1615467000000|2021-03-11 12:50:00|11956.6|11955.8|11947.5|11946.6|11956.8|11955.8|11944.6|11943.7|1182
1615467300000|2021-03-11 12:55:00|11947.7|11946.8|11954.9|11954|11955.3|11954.4|11947.7|11946.8|1087
1615467600000|2021-03-11 13:00:00|11955.2|11954.3|11947|11946.1|11956.1|11955.2|11946.3|11945.4|840
1615467900000|2021-03-11 13:05:00|11947.2|11946.3|11950.4|11949.8|11951.1|11950.2|11944.4|11943.6|753
1615468200000|2021-03-11 13:10:00|11950.3|11949.5|11969.5|11968.6|11974.6|11973.4|11949|11948.1|1261
1615468500000|2021-03-11 13:15:00|11969.6|11968.7|11967.8|11966.9|11971.9|11971|11962.2|11961.3|979
1615468800000|2021-03-11 13:20:00|11967.5|11966.6|11955|11954.1|11967.5|11966.6|11951.8|11951|1032
1615469100000|2021-03-11 13:25:00|11954.9|11954|11957.5|11956|11959.6|11957.4|11953.5|11952.6|745
1615469400000|2021-03-11 13:30:00|11957.7|11956.1|11948.9|11947.8|11958.6|11957.7|11948.6|11947.7|1390
1615469700000|2021-03-11 13:35:00|11948.8|11948|11945.5|11944.6|11952|11951.1|11944.1|11943.2|1428
1615470000000|2021-03-11 13:40:00|11945.4|11944.5|11954.6|11953.7|11955.3|11954.4|11944.9|11944|1291
1615470300000|2021-03-11 13:45:00|11954.7|11953.8|11953|11952.1|11957.2|11956.3|11945.7|11944.8|1077
1615470600000|2021-03-11 13:50:00|11952.8|11951.9|11952.4|11951.5|11956.5|11955.6|11948.7|11947.8|834
1615470900000|2021-03-11 13:55:00|11952.3|11951.4|11957.5|11956.6|11960.5|11959.6|11952|11951.1|988
1615471200000|2021-03-11 14:00:00|11957.4|11956.5|11956.7|11955.8|11959.1|11958.2|11951.8|11950.9|869
1615471500000|2021-03-11 14:05:00|11956.8|11955.9|11958.3|11957.4|11966|11965.1|11956.8|11955.9|946
1615471800000|2021-03-11 14:10:00|11958.8|11957.7|11958.3|11957.4|11960.3|11959.4|11954.6|11953.8|691
1615472100000|2021-03-11 14:15:00|11958.2|11957.3|11959.8|11958.9|11962.5|11961.6|11956.5|11955.6|615
1615472400000|2021-03-11 14:20:00|11959.7|11958.8|11947.4|11946.5|11960.7|11959.8|11947.1|11946.2|740
1615472700000|2021-03-11 14:25:00|11947.2|11946.3|11951.4|11950.5|11952.2|11951.3|11945.4|11944.6|538
1615473000000|2021-03-11 14:30:00|11951|11950.4|11949.9|11949|11952.1|11951.2|11946.2|11945.3|601
1615473300000|2021-03-11 14:35:00|11950|11949.1|11943.3|11942.4|11951.4|11950.5|11941.6|11940.4|824
1615473600000|2021-03-11 14:40:00|11943.2|11942.3|11934.5|11933.6|11945.5|11944.6|11933.4|11932.5|730
1615473900000|2021-03-11 14:45:00|11934.4|11933.5|11938|11937.1|11938.6|11937.7|11931.8|11930.9|658
1615474200000|2021-03-11 14:50:00|11937.9|11937|11941.4|11940.5|11943.1|11942.2|11937.8|11936.9|588
1615474500000|2021-03-11 14:55:00|11941.5|11940.6|11937.2|11936.6|11943.4|11942.7|11937.1|11936.2|644
1615474800000|2021-03-11 15:00:00|11937|11936.4|11941|11940.1|11944.4|11943.5|11936.8|11935.9|632
1615475100000|2021-03-11 15:05:00|11940.9|11940|11941.2|11940.3|11943.5|11942.7|11939|11937.8|544
1615475400000|2021-03-11 15:10:00|11941.3|11940.4|11938.5|11937.9|11944.2|11943|11938.3|11937.5|523
1615475700000|2021-03-11 15:15:00|11938.6|11937.7|11930.3|11929.4|11941.7|11940.8|11928.9|11928|635
1615476000000|2021-03-11 15:20:00|11930.2|11929.3|11929.6|11928.7|11933.1|11932.2|11928.5|11927.6|595
1615476300000|2021-03-11 15:25:00|11929.8|11928.9|11931.1|11930.2|11932.9|11932|11928.4|11927.5|635
1615476600000|2021-03-11 15:30:00|11931|11930.1|11939.5|11938.6|11939.6|11938.7|11930.8|11930|821
1615476900000|2021-03-11 15:35:00|11939.6|11938.7|11943.9|11943|11944.4|11943.5|11939.2|11938.3|678
1615477200000|2021-03-11 15:40:00|11944|11943.1|11948.2|11947.3|11951.4|11950.5|11944|11943.1|789
1615477500000|2021-03-11 15:45:00|11948.3|11947.4|11958.3|11957.4|11958.9|11958|11948.3|11947.4|943
1615477800000|2021-03-11 15:50:00|11958.4|11957.5|11954.8|11953.7|11966.8|11965.9|11954.7|11953.7|1143
1615478100000|2021-03-11 15:55:00|11955.2|11954.3|11958.8|11957.9|11961.7|11960.9|11954|11953.3|930
1615478400000|2021-03-11 16:00:00|11958.9|11958|11960.5|11959.6|11963.7|11962.8|11958.8|11958|782
1615478700000|2021-03-11 16:05:00|11960.6|11959.7|11956.2|11955.3|11962.3|11961.5|11956|11955.2|663
1615479000000|2021-03-11 16:10:00|11956.1|11955.2|11959.8|11958.9|11961|11960.1|11956|11955.1|515
1615479300000|2021-03-11 16:15:00|11959.9|11959|11961.2|11960.3|11962.4|11961.5|11959.2|11958.3|536
1615479600000|2021-03-11 16:20:00|11961.3|11960.4|11965.2|11964.3|11965.7|11964.9|11960|11959.1|613
1615479900000|2021-03-11 16:25:00|11964.8|11964.2|11963.7|11962.8|11967.5|11966.7|11963.4|11962.5|599
1615480200000|2021-03-11 16:30:00|11963.6|11963|11965.3|11964.4|11965.6|11964.8|11962.4|11961.5|578
1615480500000|2021-03-11 16:35:00|11965.4|11964.5|11963.4|11962.5|11968|11967.1|11963.1|11962.2|556
1615480800000|2021-03-11 16:40:00|11963.5|11962.6|11972.8|11971.9|11972.8|11971.9|11963.5|11962.6|521
1615481100000|2021-03-11 16:45:00|11972.7|11971.8|11972.9|11972|11973.9|11973|11969.8|11969.1|628
1615481400000|2021-03-11 16:50:00|11972.8|11971.9|11976.5|11975.6|11980.6|11978.6|11972.8|11971.9|744
1615481700000|2021-03-11 16:55:00|11976.6|11975.7|11977.6|11976.7|11978.7|11977.8|11975.3|11974.4|564
1615482000000|2021-03-11 17:00:00|11977.7|11976.8|11978.5|11977.6|11978.5|11977.7|11975.5|11974.6|663
1615482300000|2021-03-11 17:05:00|11978.4|11977.5|11973.4|11972.5|11978.6|11977.7|11972.7|11971.8|591
1615482600000|2021-03-11 17:10:00|11973.5|11972.6|11971.9|11971|11974.7|11973.8|11970.5|11969.6|615
1615482900000|2021-03-11 17:15:00|11971.7|11970.8|11975|11974.1|11975.2|11974.3|11971.3|11970|650
1615483200000|2021-03-11 17:20:00|11974.9|11974|11975|11974.1|11975.4|11974.7|11972.9|11972|465
1615483500000|2021-03-11 17:25:00|11974.9|11974|11972.6|11971.7|11975.5|11974.8|11971.3|11970.6|406
1615483800000|2021-03-11 17:30:00|11972.5|11971.9|11970.2|11969.3|11973.8|11973.1|11969.6|11968.9|404
1615484100000|2021-03-11 17:35:00|11970.1|11969.2|11974|11973.4|11975|11974.4|11970.1|11969.2|400
1615484400000|2021-03-11 17:40:00|11974.1|11973.2|11974.9|11974|11976|11975.1|11970.9|11970.3|455
1615484700000|2021-03-11 17:45:00|11974.7|11973.8|11973.8|11972.9|11974.7|11973.8|11970.9|11970|624
1615485000000|2021-03-11 17:50:00|11973.9|11973.2|11966.3|11965.4|11974.7|11973.8|11966.2|11965.3|517
1615485300000|2021-03-11 17:55:00|11966.2|11965.3|11972.5|11971.9|11973.1|11972.3|11965.7|11964.9|460
1615485600000|2021-03-11 18:00:00|11972.4|11971.8|11988|11987.1|11990.7|11989.5|11971.7|11971.1|1077
1615485900000|2021-03-11 18:05:00|11988.1|11987.2|11985.3|11984.4|11990.2|11989.3|11984.2|11983.3|886
1615486200000|2021-03-11 18:10:00|11985.2|11984.3|11981.2|11980.3|11988.2|11987.3|11980.8|11979.9|781
1615486500000|2021-03-11 18:15:00|11980.8|11980.2|11980.6|11979.7|11984.8|11983.9|11980.1|11979.2|536
1615486800000|2021-03-11 18:20:00|11980.7|11979.8|11980.5|11979.6|11981.3|11980.5|11978.7|11977.8|549
1615487100000|2021-03-11 18:25:00|11980.2|11979.5|11981.1|11980.2|11982.2|11981.3|11979.2|11978.3|694
1615487400000|2021-03-11 18:30:00|11980.9|11980|11980.8|11979.9|11985.5|11984.6|11980.3|11979.6|683
1615487700000|2021-03-11 18:35:00|11980.6|11979.7|11981.7|11980.8|11984.5|11983.6|11980.1|11979.5|523
1615488000000|2021-03-11 18:40:00|11981.6|11980.7|11981.8|11981.2|11984|11983.1|11981|11980.1|405
1615488300000|2021-03-11 18:45:00|11981.7|11981.1|11984.5|11983.6|11984.7|11983.8|11981.2|11980.3|442
1615488600000|2021-03-11 18:50:00|11984.6|11983.7|11986.2|11985.3|11986.8|11985.9|11982.9|11981.8|523
1615488900000|2021-03-11 18:55:00|11986.3|11985.4|11986.1|11985.5|11989.2|11988.5|11986.1|11985.2|453
1615489200000|2021-03-11 19:00:00|11986.7|11986.1|11989.9|11989.3|11990.2|11989.4|11986.1|11985.3|480
1615489500000|2021-03-11 19:05:00|11990|11989.4|11986.1|11985.5|11990.4|11989.6|11985.8|11985.1|434
1615489800000|2021-03-11 19:10:00|11986.2|11985.3|11985.6|11985|11988.3|11987.7|11985.6|11984.7|398
1615490100000|2021-03-11 19:15:00|11985.7|11985.1|11982.7|11981.8|11986.8|11986.2|11982.7|11981.8|472
1615490400000|2021-03-11 19:20:00|11982.5|11981.9|11982.7|11982.1|11984.2|11983.4|11982.1|11981.4|418
1615490700000|2021-03-11 19:25:00|11982.6|11982|11983.4|11982.8|11984.2|11983.5|11982.2|11981.6|262
1615491000000|2021-03-11 19:30:00|11983.2|11982.6|11982.4|11981.5|11983.4|11982.8|11981.8|11981.1|347
1615491300000|2021-03-11 19:35:00|11982.5|11981.6|11981.5|11980.6|11982.6|11981.9|11981.2|11980.4|429
1615491600000|2021-03-11 19:40:00|11981.4|11980.5|11983.3|11982.4|11983.4|11982.6|11981|11980.2|337
1615491900000|2021-03-11 19:45:00|11983.4|11982.5|11982.3|11981.4|11983.7|11983.1|11981.9|11981.1|272
1615492200000|2021-03-11 19:50:00|11982.2|11981.3|11982.7|11982.1|11983.6|11982.9|11981.3|11980.7|319
1615492500000|2021-03-11 19:55:00|11982.6|11982|11982|11981.4|11984.4|11983.6|11981.8|11980.9|490
1615492800000|2021-03-11 20:00:00|11981.5|11980.9|11982.4|11981.5|11985.3|11984.7|11981.4|11980.6|405
1615493100000|2021-03-11 20:05:00|11982.6|11981.7|11983.3|11982.4|11983.9|11983.1|11981.4|11980.7|298
1615493400000|2021-03-11 20:10:00|11983.2|11982.3|11985.8|11984.9|11986.1|11985.2|11982.3|11981.4|376
1615493700000|2021-03-11 20:15:00|11985.9|11985|11988|11987.1|11988.1|11987.4|11985.3|11984.5|329
1615494000000|2021-03-11 20:20:00|11987.9|11987|11988.3|11987.4|11988.9|11988|11987.6|11986.8|302
1615494300000|2021-03-11 20:25:00|11988.2|11987.3|11988.3|11987.4|11989.3|11988.6|11988|11987.1|228
1615494600000|2021-03-11 20:30:00|11988.2|11987.3|11989.3|11988.4|11989.6|11988.8|11987.1|11986.2|393
1615494900000|2021-03-11 20:35:00|11989.4|11988.5|11989.9|11989|11990.2|11989.5|11988.4|11987.5|283
1615495200000|2021-03-11 20:40:00|11989.8|11988.9|11988.8|11987.9|11990.2|11989.6|11988.6|11987.9|318
1615495500000|2021-03-11 20:45:00|11988.7|11987.8|11990|11989.4|11990.4|11989.6|11988.4|11987.5|277
1615495800000|2021-03-11 20:50:00|11989.8|11989.2|11989.3|11988.4|11990.4|11989.5|11988.3|11987.4|343
1615496100000|2021-03-11 20:55:00|11989.2|11988.3|11989.7|11988.8|11990.1|11989.2|11988|11987.2|386
1615496400000|2021-03-11 21:00:00|11989.6|11988.7|11989.3|11988.4|11990.3|11989.5|11989.2|11988.3|261
1615496700000|2021-03-11 21:05:00|11989.4|11988.5|11990.1|11989.5|11990.4|11989.6|11988.8|11987.9|141
1615497000000|2021-03-11 21:10:00|11990.2|11989.6|11989.6|11988.7|11990.6|11989.7|11989.3|11988.4|173
1615497300000|2021-03-11 21:15:00|11989.7|11988.8|11987.9|11987|11989.9|11989|11986.3|11985.2|208
1615497600000|2021-03-11 21:20:00|11988|11987.1|11986.9|11986|11989.1|11988.2|11986.8|11985.9|161
1615497900000|2021-03-11 21:25:00|11986.8|11985.9|11986.9|11986|11987.1|11986.2|11986.3|11985.4|119
1615498200000|2021-03-11 21:30:00|11986.8|11985.9|11985.8|11984.9|11987|11986.1|11985.4|11984.6|111
1615498500000|2021-03-11 21:35:00|11985.7|11984.8|11985.7|11984.8|11986.4|11985.5|11985.2|11984.3|124
1615498800000|2021-03-11 21:40:00|11985.8|11984.9|11985.2|11984.3|11986.2|11985.3|11985.1|11984.2|94
1615499100000|2021-03-11 21:45:00|11985.1|11984.2|11985.2|11984.3|11985.4|11984.5|11984.5|11983.6|181
1615499400000|2021-03-11 21:50:00|11985.1|11984.2|11986.1|11985.2|11987.2|11986.3|11983.9|11983|249
1615499700000|2021-03-11 21:55:00|11986|11985.1|11988.7|11983.4|11988.7|11985.2|11984.2|11983.2|273
1615500000000|2021-03-11 22:00:00|11986.8|11984.3|11986.7|11980.7|11987.1|11984.3|11983.4|11977.4|44
1615500300000|2021-03-11 22:05:00|11986.9|11980.9|11984.8|11980.6|11987.3|11981.9|11984.1|11980.2|144
1615500600000|2021-03-11 22:10:00|11984.5|11980.8|11985.9|11981.8|11986.4|11982.4|11983.1|11979.7|139
1615500900000|2021-03-11 22:15:00|11986|11982|11985.5|11980.9|11987|11983|11984.6|11979.9|170
1615501200000|2021-03-11 22:20:00|11985.6|11980.7|11985.2|11981.3|11985.6|11982|11983|11980.6|114
1615501500000|2021-03-11 22:25:00|11984.5|11981.7|11987.7|11983.4|11988.3|11985.4|11984.1|11980.8|142
1615501800000|2021-03-11 22:30:00|11988|11983.1|11987.7|11983.1|11988.3|11983.9|11986.9|11981.5|171
1615502100000|2021-03-11 22:35:00|11987.5|11983|11987.5|11982.8|11988.3|11983.7|11986.6|11982.1|146
1615502400000|2021-03-11 22:40:00|11987.6|11982.6|11985.5|11981|11988.1|11983.4|11984.9|11981|176
1615502700000|2021-03-11 22:45:00|11985.6|11981.2|11985.5|11981.1|11985.8|11982.3|11984.5|11980.9|123
1615503000000|2021-03-11 22:50:00|11985.6|11981.3|11985.2|11982|11985.9|11982.7|11984.4|11980.5|164
1615503300000|2021-03-11 22:55:00|11985.5|11981.5|11984.4|11982.1|11985.7|11982.8|11983.9|11981.4|145
1615503600000|2021-03-11 23:00:00|11984.3|11981.9|11984.7|11983.8|11985.5|11984.6|11983|11980.8|438
1615503900000|2021-03-11 23:05:00|11984.8|11983.6|11984.6|11983.5|11985.4|11984.5|11984.5|11983.2|141
1615504200000|2021-03-11 23:10:00|11984.5|11983.6|11987.3|11986.4|11987.6|11986.6|11983|11982.1|306
1615504500000|2021-03-11 23:15:00|11987.2|11986.3|11986.9|11986|11987.8|11986.7|11986.4|11985.4|170
1615504800000|2021-03-11 23:20:00|11986.8|11985.9|11986.9|11985.7|11987.9|11987|11985.9|11984.6|241
1615505100000|2021-03-11 23:25:00|11986.7|11985.5|11987.7|11986.8|11987.8|11986.9|11985.5|11984.2|181
1615505400000|2021-03-11 23:30:00|11987.6|11986.7|11987.6|11987|11988.1|11987.3|11987.3|11986.4|119
1615505700000|2021-03-11 23:35:00|11987.4|11986.8|11984.7|11983.8|11987.7|11986.9|11984.6|11983.6|144
1615506000000|2021-03-11 23:40:00|11984.6|11983.7|11983.1|11982.2|11985.9|11984.6|11982.7|11981.8|146
1615506300000|2021-03-11 23:45:00|11983|11982.1|11982.7|11981.8|11984.3|11983.2|11981.4|11980.5|323
1615506600000|2021-03-11 23:50:00|11982.6|11981.7|11982.9|11982|11983.1|11982.3|11982.5|11981.6|81
1615506900000|2021-03-11 23:55:00|11982.8|11981.9|11981.5|11980.6|11983.8|11982.9|11981.3|11980.4|170
1615507200000|2021-03-12 00:00:00|11981.4|11980.5|11983.9|11983|11984.2|11983.2|11981.4|11980.5|340
1615507500000|2021-03-12 00:05:00|11984|11983.1|11983.6|11982.7|11985.2|11984.3|11983.1|11982.1|215
1615507800000|2021-03-12 00:10:00|11983.7|11982.8|11983.2|11982.3|11984.6|11983.6|11982.9|11982|177
1615508100000|2021-03-12 00:15:00|11983.4|11982.5|11982|11981.1|11983.6|11982.7|11981.6|11980.7|205
1615508400000|2021-03-12 00:20:00|11982.3|11981.4|11982.7|11981.8|11983.4|11982.5|11981.2|11980.3|230
1615508700000|2021-03-12 00:25:00|11982.6|11981.7|11983.6|11982.7|11985|11984.1|11982.4|11981.5|197
1615509000000|2021-03-12 00:30:00|11983.5|11982.6|11982.3|11981.4|11983.7|11982.9|11982.3|11981.4|111
1615509300000|2021-03-12 00:35:00|11982.4|11981.5|11981.5|11980.6|11982.6|11981.9|11981.3|11980.5|176
1615509600000|2021-03-12 00:40:00|11981.4|11980.5|11982.5|11981.6|11984|11983.1|11980.5|11979.7|204
1615509900000|2021-03-12 00:45:00|11982.6|11981.7|11983.5|11982.9|11983.7|11982.9|11982.3|11981.5|160
1615510200000|2021-03-12 00:50:00|11983.6|11983|11983.6|11982.7|11984.8|11983.4|11982.4|11981.5|230
1615510500000|2021-03-12 00:55:00|11983.7|11982.8|11983.5|11982.6|11984.7|11983.8|11982.5|11981.6|262
1615510800000|2021-03-12 01:00:00|11983.9|11983|11985.6|11984.7|11986.8|11985.9|11983.3|11982.5|378
1615511100000|2021-03-12 01:05:00|11985.4|11984.8|11987.4|11986.5|11987.7|11986.9|11985.4|11984.7|228
1615511400000|2021-03-12 01:10:00|11987.3|11986.4|11986.8|11985.9|11987.8|11987|11985.4|11984.6|191
1615511700000|2021-03-12 01:15:00|11987|11985.6|11986.6|11985.7|11988.9|11988.3|11986.1|11984.6|207
1615512000000|2021-03-12 01:20:00|11986.7|11985.8|11986.5|11985.6|11987.8|11987|11986.1|11985.2|213
1615512300000|2021-03-12 01:25:00|11986.4|11985.5|11986.6|11986|11986.8|11986.1|11986|11985.1|227
1615512600000|2021-03-12 01:30:00|11986.5|11985.9|11986.9|11986|11987.2|11986.3|11985|11984.1|249
1615512900000|2021-03-12 01:35:00|11987.1|11986.2|11987.5|11986.6|11989.1|11988.2|11986.5|11985.6|317
1615513200000|2021-03-12 01:40:00|11987.6|11986.7|11987.6|11986.7|11988.3|11987.4|11986.3|11985.5|243
1615513500000|2021-03-12 01:45:00|11987.7|11986.8|11985.7|11984.8|11987.7|11986.8|11984.6|11983.8|286
1615513800000|2021-03-12 01:50:00|11985.6|11984.7|11984.7|11983.8|11985.6|11984.9|11983.5|11982.6|258
1615514100000|2021-03-12 01:55:00|11984.6|11983.7|11984.8|11983.9|11985.6|11984.7|11983.9|11983.1|240
1615514400000|2021-03-12 02:00:00|11984.9|11984|11982.5|11981.6|11985.1|11984.3|11982.5|11981.6|256
1615514700000|2021-03-12 02:05:00|11982.2|11981.3|11979.7|11978.8|11983|11982.1|11979.4|11978.5|303
1615515000000|2021-03-12 02:10:00|11979.6|11978.7|11978.7|11978.1|11980.4|11979.5|11978|11977.1|340
1615515300000|2021-03-12 02:15:00|11978.8|11978.2|11976.1|11975.2|11979.3|11978.4|11975.9|11975.1|298
1615515600000|2021-03-12 02:20:00|11976.2|11975.3|11974.5|11973.6|11976.6|11975.7|11973.6|11972.8|392
1615515900000|2021-03-12 02:25:00|11974.4|11973.5|11973.6|11972.7|11976.1|11975.2|11972.9|11972|391
1615516200000|2021-03-12 02:30:00|11973.8|11972.9|11971.2|11970.3|11973.8|11972.9|11971|11970.1|376
1615516500000|2021-03-12 02:35:00|11971.3|11970.4|11966.6|11965.7|11971.6|11970.7|11966.5|11965.6|361
1615516800000|2021-03-12 02:40:00|11966.5|11965.6|11964.1|11963.2|11966.5|11965.6|11963.7|11962.8|380
1615517100000|2021-03-12 02:45:00|11964|11963.1|11961.7|11960.8|11965|11964.1|11960.5|11959.6|447
1615517400000|2021-03-12 02:50:00|11961.6|11960.7|11962|11961.1|11962.7|11961.8|11960.7|11959.8|487
1615517700000|2021-03-12 02:55:00|11961.8|11961.2|11962.7|11961.8|11963.4|11962.5|11960.2|11959.3|472
1615518000000|2021-03-12 03:00:00|11963|11962.1|11965.2|11964.3|11966.5|11965.6|11961.6|11960.8|519
1615518300000|2021-03-12 03:05:00|11965.1|11964.2|11963.8|11962.9|11965.1|11964.4|11962.3|11961.4|280
1615518600000|2021-03-12 03:10:00|11963.9|11963|11964.7|11963.8|11965.1|11964.3|11963.5|11962.6|368
1615518900000|2021-03-12 03:15:00|11964.8|11963.9|11961.8|11960.9|11965|11964.1|11960.6|11959.7|234
1615519200000|2021-03-12 03:20:00|11961.7|11960.8|11964.1|11963.2|11964.2|11963.3|11960.6|11959.8|283
1615519500000|2021-03-12 03:25:00|11964.2|11963.3|11965|11964.1|11966.1|11965.3|11964.2|11963.3|257
1615519800000|2021-03-12 03:30:00|11965.1|11964.2|11962.9|11962|11966.6|11965.7|11962.3|11961.4|251
1615520100000|2021-03-12 03:35:00|11963|11962.1|11963.9|11963|11964.3|11963.4|11962.3|11961.4|207
1615520400000|2021-03-12 03:40:00|11963.8|11962.9|11961.6|11960.7|11964.2|11963.3|11961.1|11960.2|256
1615520700000|2021-03-12 03:45:00|11961.5|11960.6|11962.1|11961.2|11964|11963.3|11961.2|11960.5|192
1615521000000|2021-03-12 03:50:00|11962.2|11961.3|11961.4|11960.5|11962.7|11961.9|11960.4|11959.6|227
1615521300000|2021-03-12 03:55:00|11961.5|11960.6|11962.1|11961.2|11962.5|11961.6|11961.2|11960.4|197
1615521600000|2021-03-12 04:00:00|11962.4|11961.5|11964|11963.1|11964.1|11963.2|11961.2|11960.3|239
1615521900000|2021-03-12 04:05:00|11964.1|11963.2|11965.5|11964.6|11965.6|11964.8|11963.4|11962.7|174
1615522200000|2021-03-12 04:10:00|11965.6|11964.7|11966.3|11965.4|11967.3|11966.4|11965.1|11964.2|275
1615522500000|2021-03-12 04:15:00|11966.1|11965.2|11967.2|11966.3|11967.4|11966.5|11966.1|11965.2|265
1615522800000|2021-03-12 04:20:00|11967.1|11966.2|11965.5|11964.6|11968|11967.3|11965.5|11964.6|316
1615523100000|2021-03-12 04:25:00|11965.3|11964.7|11966.4|11965.5|11967|11966.2|11965.2|11964.6|210
1615523400000|2021-03-12 04:30:00|11966.5|11965.6|11966.4|11965.5|11966.8|11966|11965|11964.2|249
1615523700000|2021-03-12 04:35:00|11966.5|11965.6|11966.2|11965.3|11966.7|11965.9|11965.7|11964.9|193
1615524000000|2021-03-12 04:40:00|11966.1|11965.2|11966.6|11965.7|11966.9|11966|11965.4|11964.5|165
1615524300000|2021-03-12 04:45:00|11966.5|11965.6|11966.6|11965.7|11966.8|11966|11965.8|11965|156
1615524600000|2021-03-12 04:50:00|11966.7|11965.8|11966.7|11965.8|11967.5|11966.7|11966.4|11965.5|173
1615524900000|2021-03-12 04:55:00|11966.8|11965.9|11966.4|11965.5|11967.1|11966.2|11965.9|11965.1|182
1615525200000|2021-03-12 05:00:00|11966.5|11965.6|11967|11966.1|11967.7|11966.8|11965.3|11964.5|241
1615525500000|2021-03-12 05:05:00|11967.1|11966.2|11966.6|11965.7|11967.7|11966.9|11966.5|11965.6|333
1615525800000|2021-03-12 05:10:00|11966.5|11965.6|11965.9|11965|11966.8|11965.9|11965.4|11964.5|235
1615526100000|2021-03-12 05:15:00|11966|11965.1|11965.2|11964.3|11966.1|11965.3|11965|11964.1|192
1615526400000|2021-03-12 05:20:00|11965.3|11964.4|11964.6|11963.7|11965.6|11964.7|11963.7|11962.8|188
1615526700000|2021-03-12 05:25:00|11964.7|11963.8|11965.6|11964.7|11965.9|11965|11964.5|11963.7|205
1615527000000|2021-03-12 05:30:00|11965.4|11964.8|11965.3|11964.4|11966.1|11965.5|11964.8|11964.1|235
1615527300000|2021-03-12 05:35:00|11965.2|11964.3|11964.1|11963.2|11965.2|11964.4|11963.5|11962.7|205
1615527600000|2021-03-12 05:40:00|11964.2|11963.3|11963.6|11962.7|11964.4|11963.5|11963.2|11962.6|205
1615527900000|2021-03-12 05:45:00|11963.5|11962.6|11963.4|11962.5|11964.3|11963.4|11962.4|11961.5|283
1615528200000|2021-03-12 05:50:00|11963.3|11962.4|11963|11962.1|11964.3|11963.6|11962|11961.1|312
1615528500000|2021-03-12 05:55:00|11963.1|11962.2|11964|11963.1|11964|11963.1|11962|11961.1|384
1615528800000|2021-03-12 06:00:00|11963.8|11962.9|11959.2|11958.3|11964|11963.1|11958.3|11957.4|467
1615529100000|2021-03-12 06:05:00|11959.1|11958.2|11956.8|11955.9|11959.7|11958.9|11955.9|11955|494
1615529400000|2021-03-12 06:10:00|11956.9|11956|11956.1|11955.2|11957.2|11956.5|11954.5|11953.7|509
1615529700000|2021-03-12 06:15:00|11956.2|11955.3|11954.5|11953.6|11956.6|11955.8|11951.7|11950.8|580
1615530000000|2021-03-12 06:20:00|11954.6|11953.7|11951.3|11950.4|11954.6|11953.7|11948.8|11947.9|519
1615530300000|2021-03-12 06:25:00|11951.2|11950.3|11951|11950.1|11952.3|11951.4|11949|11948.1|547
1615530600000|2021-03-12 06:30:00|11951.1|11950.2|11950.9|11950|11952.2|11951.3|11949.2|11948|469
1615530900000|2021-03-12 06:35:00|11951|11950.1|11953.2|11952.3|11953.8|11952.9|11950.7|11949.8|355
1615531200000|2021-03-12 06:40:00|11953.1|11952.2|11948.1|11947.2|11953.5|11952.6|11947.1|11946.2|476
1615531500000|2021-03-12 06:45:00|11948.2|11947.3|11948.5|11947.6|11950.1|11949.2|11947.2|11946.3|453
1615531800000|2021-03-12 06:50:00|11948.3|11947.4|11947|11946.1|11948.5|11947.6|11946.4|11945.5|415
1615532100000|2021-03-12 06:55:00|11947.1|11946.2|11950.8|11947.3|11952.1|11949.7|11946.7|11945.8|572
1615532400000|2021-03-12 07:00:00|11949.7|11948.8|11947.2|11946.3|11950.3|11949.3|11947.1|11946.2|598
1615532700000|2021-03-12 07:05:00|11947.3|11946.4|11946.4|11945.5|11949.5|11948.6|11946.2|11945.3|383
1615533000000|2021-03-12 07:10:00|11946.5|11945.6|11944.7|11943.8|11947.8|11946.9|11944.2|11943.3|461
1615533300000|2021-03-12 07:15:00|11944.9|11943.7|11944.1|11943.2|11946|11945.2|11943.5|11942.6|498
1615533600000|2021-03-12 07:20:00|11944|11943.1|11942.4|11941.5|11945.1|11944.2|11941.3|11940.5|608
1615533900000|2021-03-12 07:25:00|11942.6|11941.7|11945.5|11944.6|11945.6|11944.7|11938.4|11937.5|687
1615534200000|2021-03-12 07:30:00|11945.6|11944.9|11943|11942.1|11946.3|11945.5|11942.4|11941.5|539
1615534500000|2021-03-12 07:35:00|11942.8|11942.2|11940.1|11939.2|11943.3|11942.5|11938.8|11938.2|568
1615534800000|2021-03-12 07:40:00|11940|11939.1|11947.7|11946.8|11947.9|11947|11937.9|11937|668
1615535100000|2021-03-12 07:45:00|11947.8|11946.9|11949.6|11948.7|11951.4|11950.5|11946.5|11945.6|617
1615535400000|2021-03-12 07:50:00|11949.7|11948.8|11943.4|11942.5|11949.7|11948.8|11943.1|11942|636
1615535700000|2021-03-12 07:55:00|11943.2|11942.3|11945.7|11944.8|11945.7|11945|11939.8|11939|567
1615536000000|2021-03-12 08:00:00|11945.3|11944.7|11939.3|11938.1|11948.4|11947.5|11939.2|11937.8|1274
1615536300000|2021-03-12 08:05:00|11939.4|11937.6|11940.4|11939.5|11941.7|11940.8|11935.5|11934|1003
1615536600000|2021-03-12 08:10:00|11940.2|11939.3|11942.7|11941.8|11942.9|11942|11938.5|11937.6|939
1615536900000|2021-03-12 08:15:00|11942.6|11941.7|11945.5|11944.6|11946.7|11945.8|11942.1|11941.2|763
1615537200000|2021-03-12 08:20:00|11945.4|11944.5|11944.9|11944|11948.2|11947.3|11942.9|11942.1|761
1615537500000|2021-03-12 08:25:00|11944.8|11943.9|11940.1|11939.5|11947.7|11946.8|11940.1|11939.4|716
1615537800000|2021-03-12 08:30:00|11940.3|11939.4|11937.4|11936.5|11941.2|11940.5|11936.1|11935.3|627
1615538100000|2021-03-12 08:35:00|11937.5|11936.6|11931.7|11931.1|11938.7|11937.8|11931.4|11930.6|656
1615538400000|2021-03-12 08:40:00|11931.6|11931|11931.3|11930.4|11933.8|11933.1|11928.8|11927.9|624
1615538700000|2021-03-12 08:45:00|11931.7|11930.8|11934.6|11933.7|11936.5|11935.7|11931.7|11930.8|604
1615539000000|2021-03-12 08:50:00|11934.7|11933.8|11935|11934.1|11936.9|11936.1|11933.9|11933|637
1615539300000|2021-03-12 08:55:00|11934.9|11934.3|11933.6|11932.7|11938.7|11938|11932.8|11932|578
1615539600000|2021-03-12 09:00:00|11933.1|11932.5|11933.5|11932.6|11937.4|11936.6|11931.5|11930.7|612
1615539900000|2021-03-12 09:05:00|11933.4|11932.5|11935|11934.4|11936.2|11935.5|11933|11932.1|568
1615540200000|2021-03-12 09:10:00|11935.1|11934.1|11932.5|11931.9|11936.1|11935.2|11932.3|11931.5|397
1615540500000|2021-03-12 09:15:00|11932.4|11931.8|11928.5|11927.6|11933.6|11932.7|11927.4|11926.6|532
1615540800000|2021-03-12 09:20:00|11928.4|11927.5|11922.2|11921.3|11928.7|11927.8|11919.7|11918.8|768
1615541100000|2021-03-12 09:25:00|11922.3|11921.7|11920.2|11919.6|11922.8|11922|11916.5|11915.7|667
1615541400000|2021-03-12 09:30:00|11920.1|11919.5|11922.9|11922|11924.9|11924.1|11920.1|11919.4|576
1615541700000|2021-03-12 09:35:00|11922.8|11921.9|11919.8|11919.2|11924.1|11923.2|11919.8|11919.1|476
1615542000000|2021-03-12 09:40:00|11919.9|11919.3|11917.2|11916.3|11920.3|11919.5|11915.8|11915|484
1615542300000|2021-03-12 09:45:00|11917.1|11916.2|11917.6|11916.7|11919.9|11919|11916.2|11915.4|661
1615542600000|2021-03-12 09:50:00|11917.7|11916.8|11913.3|11912.7|11919|11918.1|11911.5|11909.8|776
1615542900000|2021-03-12 09:55:00|11913.2|11912.6|11918.2|11917.6|11918.6|11917.7|11912.8|11912|484
1615543200000|2021-03-12 10:00:00|11918.3|11917.7|11912.7|11912.1|11918.5|11917.9|11912.1|11911.5|549
1615543500000|2021-03-12 10:05:00|11912.8|11912.2|11911.6|11910.7|11913.6|11913|11910.4|11909.5|542
1615543800000|2021-03-12 10:10:00|11911.5|11910.6|11912.9|11912|11914.5|11913.7|11911.5|11910.6|528
1615544100000|2021-03-12 10:15:00|11913.1|11912.2|11910.7|11910.1|11913.5|11912.6|11910.5|11909.6|388
1615544400000|2021-03-12 10:20:00|11910.6|11910|11915.6|11914.7|11915.8|11914.9|11910.5|11909.8|443
1615544700000|2021-03-12 10:25:00|11915.4|11914.5|11914.8|11913.9|11915.7|11914.8|11913|11912.2|540
1615545000000|2021-03-12 10:30:00|11915|11914.1|11919.4|11918.5|11919.6|11918.7|11914.4|11913.5|613
1615545300000|2021-03-12 10:35:00|11919.6|11918.7|11920.6|11920|11921.3|11920.4|11919.1|11918.4|399
1615545600000|2021-03-12 10:40:00|11920.8|11919.9|11921.3|11920.7|11923.3|11922.6|11920.6|11919.9|454
1615545900000|2021-03-12 10:45:00|11921.4|11920.5|11919.6|11918.7|11922.7|11921.8|11919.1|11918.2|495
1615546200000|2021-03-12 10:50:00|11919.5|11918.6|11918.7|11917.8|11920.7|11919.9|11917.5|11916.6|598
1615546500000|2021-03-12 10:55:00|11918.6|11918|11921.1|11920.5|11922.1|11921.2|11918.5|11917.8|351
1615546800000|2021-03-12 11:00:00|11921.3|11920.7|11918.1|11917.2|11921.3|11920.7|11916.4|11915.5|428
1615547100000|2021-03-12 11:05:00|11918.2|11917.3|11921.4|11920.5|11922.7|11921.8|11917.9|11917|504
1615547400000|2021-03-12 11:10:00|11921.3|11920.4|11922.4|11921.5|11923.1|11922.2|11920.4|11919.7|521
1615547700000|2021-03-12 11:15:00|11922.2|11921.3|11920.1|11919.2|11922.5|11921.6|11919.1|11918.2|550
1615548000000|2021-03-12 11:20:00|11920.2|11919.3|11914.4|11913.5|11920.2|11919.3|11914.1|11913.3|523
1615548300000|2021-03-12 11:25:00|11914.2|11913.6|11917.2|11916.3|11918.3|11917.5|11914|11913.2|485
1615548600000|2021-03-12 11:30:00|11916.9|11916.2|11921.4|11920.8|11922.2|11921.3|11916.8|11916.2|555
1615548900000|2021-03-12 11:35:00|11921.3|11920.7|11923.5|11922.6|11923.6|11922.7|11920.5|11919.7|465
1615549200000|2021-03-12 11:40:00|11923.4|11922.5|11919.6|11918.7|11923.7|11923|11918.1|11917.5|564
1615549500000|2021-03-12 11:45:00|11919.3|11918.4|11918.5|11917.6|11919.3|11918.4|11915|11914.2|667
1615549800000|2021-03-12 11:50:00|11918.6|11917.7|11917.4|11916.8|11919.8|11919.2|11916.5|11915.9|497
1615550100000|2021-03-12 11:55:00|11917.3|11916.7|11917.4|11916.5|11918.9|11918.1|11916.2|11915.4|608
1615550400000|2021-03-12 12:00:00|11917.5|11916.6|11918.9|11918|11920.9|11920.1|11916.6|11915.7|568
1615550700000|2021-03-12 12:05:00|11919.1|11918.2|11924.8|11923.6|11925|11923.9|11918.9|11918.1|648
1615551000000|2021-03-12 12:10:00|11924.7|11923.5|11926.7|11925.8|11927|11926.1|11923.6|11923|810
1615551300000|2021-03-12 12:15:00|11926.6|11925.7|11927.7|11927.1|11928.6|11927.7|11925.9|11925.2|592
1615551600000|2021-03-12 12:20:00|11927.6|11927|11927.7|11927.1|11928.8|11927.9|11926|11925.4|364
1615551900000|2021-03-12 12:25:00|11927.6|11927|11927.2|11926.3|11928.9|11928.1|11926.6|11925.7|404
1615552200000|2021-03-12 12:30:00|11927.1|11926.2|11927.5|11926.6|11929.5|11928.8|11927|11926.1|453
1615552500000|2021-03-12 12:35:00|11927.6|11926.7|11927.1|11926.2|11929.2|11928.4|11925.9|11925.1|436
1615552800000|2021-03-12 12:40:00|11927|11926.1|11930.7|11929.8|11931.9|11931.3|11926.3|11925.5|551
1615553100000|2021-03-12 12:45:00|11930.6|11930|11935.3|11934.4|11936.4|11935.5|11929.8|11928.9|542
1615553400000|2021-03-12 12:50:00|11935.1|11934.5|11935.6|11934.7|11935.8|11935|11932.5|11931.7|463
1615553700000|2021-03-12 12:55:00|11935.1|11934.2|11935|11934.4|11936.2|11935.5|11933.5|11932.9|658
1615554000000|2021-03-12 13:00:00|11935.2|11934.3|11934.2|11933.3|11935.6|11934.9|11933.6|11932.7|505
1615554300000|2021-03-12 13:05:00|11934.1|11933.2|11929.4|11928.5|11936|11935.1|11929.2|11928.5|556
1615554600000|2021-03-12 13:10:00|11929.5|11928.6|11933.3|11932.4|11933.6|11932.9|11928.9|11928|493
1615554900000|2021-03-12 13:15:00|11933.2|11932.3|11934.1|11933.5|11935.1|11934.3|11931.9|11931.2|488
1615555200000|2021-03-12 13:20:00|11934.4|11933.6|11933.5|11932.6|11939.4|11938.7|11933.1|11932.2|797
1615555500000|2021-03-12 13:25:00|11933.4|11932.5|11930.4|11924.4|11933.5|11932.7|11927.9|11921.9|528
1615555800000|2021-03-12 13:30:00|11930|11927.7|11934.9|11934|11935.4|11934.5|11929.5|11923.5|875
1615556100000|2021-03-12 13:35:00|11935|11934.1|11939.5|11938.6|11940.7|11940|11934.5|11933.7|751
1615556400000|2021-03-12 13:40:00|11939.4|11938.5|11934.2|11933.3|11940.9|11940.1|11933|11932.1|800
1615556700000|2021-03-12 13:45:00|11934.3|11933.4|11926.2|11925.3|11934.3|11933.4|11924.9|11924.2|727
1615557000000|2021-03-12 13:50:00|11926.1|11925.5|11931.8|11930.9|11932.3|11931.4|11921.9|11921|976
1615557300000|2021-03-12 13:55:00|11931.6|11930.7|11926.9|11926|11933|11932.2|11926.2|11925.3|810
1615557600000|2021-03-12 14:00:00|11926.8|11925.9|11924.7|11924.1|11930.2|11929.6|11922|11921.1|935
1615557900000|2021-03-12 14:05:00|11924.8|11924.2|11928.9|11928|11929.1|11928.2|11922.6|11921.7|951
1615558200000|2021-03-12 14:10:00|11929.1|11928.2|11923.1|11922.2|11929.4|11928.5|11920.7|11919.8|876
1615558500000|2021-03-12 14:15:00|11923.2|11922.3|11924.6|11923.7|11927.3|11926.4|11922.7|11921.8|830
1615558800000|2021-03-12 14:20:00|11924.7|11923.8|11926.1|11925.5|11927.9|11927.2|11924|11923.1|806
1615559100000|2021-03-12 14:25:00|11926|11925.2|11927.4|11926.8|11928.4|11927.8|11924.8|11924|582
1615559400000|2021-03-12 14:30:00|11927.5|11926.5|11924.3|11923.7|11927.8|11927|11922.9|11922.1|700
1615559700000|2021-03-12 14:35:00|11924.6|11923.5|11924.3|11923.7|11928.2|11927.3|11920.6|11919.8|737
1615560000000|2021-03-12 14:40:00|11924.2|11923.4|11933.8|11933.2|11934|11933.4|11923.4|11922.7|980
1615560300000|2021-03-12 14:45:00|11933.7|11933.1|11933.5|11932.6|11935.6|11934.7|11930.1|11929.4|936
1615560600000|2021-03-12 14:50:00|11933.7|11932.8|11932|11931.4|11934.6|11933.8|11931.1|11930.5|846
1615560900000|2021-03-12 14:55:00|11932.1|11931.2|11932|11931.1|11933.5|11932.8|11930.4|11929.5|770
1615561200000|2021-03-12 15:00:00|11931.9|11931|11936.5|11935.6|11937.4|11936.6|11928.3|11927.4|972
1615561500000|2021-03-12 15:05:00|11936.6|11935.7|11927.4|11926.8|11936.8|11936.1|11927.4|11926.6|838
1615561800000|2021-03-12 15:10:00|11927.7|11927|11925.1|11924.5|11929|11928.2|11924.3|11923.4|773
1615562100000|2021-03-12 15:15:00|11925|11924.4|11921|11920.1|11926.1|11925.5|11920.6|11920|803
1615562400000|2021-03-12 15:20:00|11920.9|11920|11917.3|11916.7|11924.3|11923.4|11916.7|11915.9|822
1615562700000|2021-03-12 15:25:00|11917.4|11916.8|11917.6|11916.7|11918.2|11917.3|11911.9|11911|893
1615563000000|2021-03-12 15:30:00|11917.5|11916.6|11921.2|11920.6|11921.6|11921|11914.1|11913.4|953
1615563300000|2021-03-12 15:35:00|11921.3|11920.7|11927.3|11926.7|11928|11927.4|11921.3|11920.6|847
1615563600000|2021-03-12 15:40:00|11927.2|11926.6|11931.3|11930.4|11931.8|11930.9|11924.7|11924|858
1615563900000|2021-03-12 15:45:00|11931.5|11930.6|11932.4|11931.8|11934.4|11933.8|11929.5|11928.7|851
1615564200000|2021-03-12 15:50:00|11932.3|11931.7|11933.2|11932.6|11935.3|11934.6|11929.9|11929|939
1615564500000|2021-03-12 15:55:00|11933.3|11932.7|11937.2|11936.6|11939.6|11938.8|11933.2|11932.6|1053
1615564800000|2021-03-12 16:00:00|11937.4|11936.5|11935|11934.1|11938.7|11938.1|11933.6|11932.9|891
1615565100000|2021-03-12 16:05:00|11935.1|11934.2|11937.3|11936.4|11938.2|11937.4|11934.2|11933.6|887
1615565400000|2021-03-12 16:10:00|11937.2|11936.3|11939.3|11938.7|11941.9|11941.3|11936.1|11935.2|721
1615565700000|2021-03-12 16:15:00|11939.2|11938.6|11937.7|11936.8|11943.6|11942.7|11936.7|11935.8|719
1615566000000|2021-03-12 16:20:00|11937.6|11936.7|11943.7|11942.8|11944.2|11943.3|11937.6|11936.7|626
1615566300000|2021-03-12 16:25:00|11943.8|11942.9|11943.7|11942.8|11944.8|11944|11942.4|11941.5|643
1615566600000|2021-03-12 16:30:00|11943.6|11942.7|11945.5|11944.9|11948.2|11946.9|11940.9|11940|672
1615566900000|2021-03-12 16:35:00|11945.4|11944.8|11946.1|11945.5|11946.4|11945.7|11944.1|11943.3|691
1615567200000|2021-03-12 16:40:00|11946.2|11945.3|11950.5|11949.6|11950.7|11949.9|11945.5|11944.6|608
1615567500000|2021-03-12 16:45:00|11950.4|11949.5|11950.9|11950.3|11954.1|11953.2|11949.3|11948.6|625
1615567800000|2021-03-12 16:50:00|11951|11950.4|11955.4|11954.8|11955.5|11954.8|11950.9|11950.3|770
1615568100000|2021-03-12 16:55:00|11955.7|11954.6|11952.6|11952|11955.7|11954.7|11951.6|11950.8|588
1615568400000|2021-03-12 17:00:00|11952.5|11951.9|11951.2|11950.3|11954.4|11953.6|11950.2|11949.5|725
1615568700000|2021-03-12 17:05:00|11951.3|11950.4|11951.3|11950.4|11953|11952.2|11950.2|11949.3|666
1615569000000|2021-03-12 17:10:00|11951.4|11950.5|11955.4|11954.5|11955.5|11954.6|11950.2|11948.9|529
1615569300000|2021-03-12 17:15:00|11955.5|11954.6|11955.4|11954.8|11957.2|11956.5|11954.7|11954|414
1615569600000|2021-03-12 17:20:00|11955.3|11954.7|11952.7|11951.8|11955.4|11954.8|11952.4|11951.6|494
1615569900000|2021-03-12 17:25:00|11952.8|11951.9|11951.5|11950.6|11953.7|11953|11951.3|11949.9|486
1615570200000|2021-03-12 17:30:00|11951.6|11950.7|11953.1|11952.5|11953.3|11952.6|11950.9|11949.8|665
1615570500000|2021-03-12 17:35:00|11953.2|11952.3|11952.6|11951.7|11954.6|11954|11951.6|11950.8|415
1615570800000|2021-03-12 17:40:00|11952.5|11951.6|11951.2|11950.3|11952.9|11952|11949.7|11948.8|553
1615571100000|2021-03-12 17:45:00|11951.3|11950.4|11954.6|11953.7|11955.4|11954.5|11951.2|11950.3|549
1615571400000|2021-03-12 17:50:00|11954.7|11953.8|11952|11951.1|11954.7|11953.8|11950.1|11949.3|461
1615571700000|2021-03-12 17:55:00|11951.9|11951|11948.4|11947.5|11952.6|11951.8|11948.2|11947.4|371
1615572000000|2021-03-12 18:00:00|11948.5|11947.6|11947.8|11946.9|11949.2|11948.4|11944.8|11944.1|497
1615572300000|2021-03-12 18:05:00|11947.7|11946.8|11948.4|11947.5|11949.6|11948.9|11947.4|11946.6|355
1615572600000|2021-03-12 18:10:00|11947.9|11947.3|11949.9|11949|11952.4|11951.5|11947.9|11947.1|395
1615572900000|2021-03-12 18:15:00|11949.8|11948.9|11950|11949.1|11952.2|11951.6|11949.1|11948.3|360
1615573200000|2021-03-12 18:20:00|11949.9|11949|11950.5|11949.6|11951.7|11950.9|11949.4|11948.5|289
1615573500000|2021-03-12 18:25:00|11950.4|11949.5|11953.8|11952.9|11954.2|11953.6|11950.4|11949.5|338
1615573800000|2021-03-12 18:30:00|11953.6|11952.7|11954.7|11953.8|11955.2|11954.3|11952.2|11951.3|396
1615574100000|2021-03-12 18:35:00|11954.6|11953.7|11953.1|11952.2|11955.3|11954.4|11952.4|11951.6|314
1615574400000|2021-03-12 18:40:00|11953|11952.1|11953.6|11952.7|11954.3|11953.5|11952.6|11951.7|252
1615574700000|2021-03-12 18:45:00|11953.5|11952.6|11952.7|11951.8|11954.1|11953.3|11951.4|11950.8|281
1615575000000|2021-03-12 18:50:00|11952.8|11951.9|11955.1|11954.2|11955.9|11955|11952.8|11951.9|262
1615575300000|2021-03-12 18:55:00|11954.9|11954|11952.9|11952|11955.4|11954.5|11952.2|11951.4|330
1615575600000|2021-03-12 19:00:00|11953|11952.1|11952.8|11951.9|11955|11954.3|11951.9|11951.1|320
1615575900000|2021-03-12 19:05:00|11952.9|11952|11953.9|11953|11954.6|11953.7|11952.2|11951.5|280
1615576200000|2021-03-12 19:10:00|11953.8|11952.9|11952.8|11952.2|11954|11953.2|11952.5|11951.8|250
1615576500000|2021-03-12 19:15:00|11953|11952.1|11951.4|11950.8|11953.6|11952.9|11951.4|11950.7|234
1615576800000|2021-03-12 19:20:00|11951.5|11950.9|11952.9|11952.3|11953.6|11952.7|11951.2|11950.3|225
1615577100000|2021-03-12 19:25:00|11953|11952.1|11953|11952.4|11953.8|11953|11951.8|11951|291
1615577400000|2021-03-12 19:30:00|11953.1|11952.2|11951.2|11950.3|11953.6|11952.7|11950.9|11950.1|293
1615577700000|2021-03-12 19:35:00|11951.1|11950.2|11950|11949.1|11951.4|11950.7|11949.6|11948.7|334
1615578000000|2021-03-12 19:40:00|11950.1|11949.2|11950.4|11949.5|11951.8|11950.9|11949.7|11948.8|350
1615578300000|2021-03-12 19:45:00|11950.5|11949.6|11951|11950.1|11951.6|11951|11950.5|11949.6|229
1615578600000|2021-03-12 19:50:00|11950.8|11949.9|11952.9|11952|11953.5|11952.6|11950.8|11949.9|282
1615578900000|2021-03-12 19:55:00|11953.1|11952.2|11949.4|11948.5|11953.3|11952.5|11949.1|11948.3|407
1615579200000|2021-03-12 20:00:00|11949.3|11948.4|11949.9|11949|11950.8|11949.9|11948|11947.1|431
1615579500000|2021-03-12 20:05:00|11949.8|11949.2|11952.3|11951.7|11952.6|11951.8|11949.1|11948.3|300
1615579800000|2021-03-12 20:10:00|11952.5|11951.6|11952.3|11951.7|11953|11952.2|11951.1|11950.2|312
1615580100000|2021-03-12 20:15:00|11952.4|11951.8|11953|11952.1|11953.5|11952.8|11952.2|11951.3|292
1615580400000|2021-03-12 20:20:00|11953.1|11952.2|11952.4|11951.5|11953.8|11953.1|11952.1|11951.3|209
1615580700000|2021-03-12 20:25:00|11952.5|11951.6|11954.3|11953.4|11954.6|11953.7|11952.1|11951.2|231
1615581000000|2021-03-12 20:30:00|11954.4|11953.5|11954.7|11953.8|11954.9|11954|11954.1|11953.2|167
1615581300000|2021-03-12 20:35:00|11954.8|11953.9|11956.1|11955.2|11957.7|11956.8|11954.7|11953.8|345
1615581600000|2021-03-12 20:40:00|11956.2|11955.3|11958.8|11957.9|11959|11958.1|11955.9|11955.2|281
1615581900000|2021-03-12 20:45:00|11959|11958.1|11960.9|11960|11961|11960.1|11958.2|11957.3|264
1615582200000|2021-03-12 20:50:00|11960.8|11959.9|11957.3|11956.4|11960.9|11960|11957.2|11956.3|219
1615582500000|2021-03-12 20:55:00|11957.6|11956.7|11961|11960.1|11961.9|11961|11957.6|11956.7|425
1615582800000|2021-03-12 21:00:00|11960.7|11959.8|11959.1|11958.2|11961.7|11960.9|11958.2|11957.3|394
1615583100000|2021-03-12 21:05:00|11959.2|11958.3|11957.3|11956.4|11959.3|11958.4|11957|11956.4|208
1615583400000|2021-03-12 21:10:00|11957.2|11956.6|11957.4|11956.5|11958.3|11957.4|11957.1|11956.3|207
1615583700000|2021-03-12 21:15:00|11957.3|11956.4|11955.8|11954.9|11957.5|11956.6|11955.1|11954.2|139
1615584000000|2021-03-12 21:20:00|11956|11955.1|11956.3|11955.7|11956.7|11955.8|11955.7|11954.9|96
1615584300000|2021-03-12 21:25:00|11956.2|11955.6|11953|11952.1|11956.2|11955.6|11952.4|11951.6|250
1615584600000|2021-03-12 21:30:00|11953.1|11952.2|11952.7|11951.8|11955.5|11954.6|11952.6|11951.7|285
1615584900000|2021-03-12 21:35:00|11952.6|11951.7|11953.2|11952.3|11953.5|11952.6|11951.7|11950.8|170
1615585200000|2021-03-12 21:40:00|11953.3|11952.4|11951.8|11950.9|11953.3|11952.4|11951.4|11950.5|145
1615585500000|2021-03-12 21:45:00|11952|11950.8|11952.7|11951.8|11953.3|11952.4|11951.6|11950.7|271
1615585800000|2021-03-12 21:50:00|11952.6|11951.7|11952.7|11951.8|11952.9|11952|11951.6|11950.8|200
1615586100000|2021-03-12 21:55:00|11952.3|11951.4|11955.8|11950.2|11957.3|11953.6|11951.4|11949|305
1615755600000|2021-03-14 21:00:00|11948|11942|11949|11943|11951.9|11945.9|11948|11942|50
1615755900000|2021-03-14 21:05:00|11949.2|11943.2|11951.2|11945.6|11952.8|11946.8|11948.8|11942.8|122
1615756200000|2021-03-14 21:10:00|11950.6|11944.6|11951.6|11945.6|11952.7|11946.7|11946|11941.1|225
1615756500000|2021-03-14 21:15:00|11951.1|11946.1|11951.7|11945.7|11951.9|11946.1|11950.8|11945.4|96
1615756800000|2021-03-14 21:20:00|11951.6|11945.6|11952.8|11947|11954|11948.3|11947.4|11942.1|196
1615757100000|2021-03-14 21:25:00|11952.9|11946.9|11953.1|11947.1|11954|11948.2|11951.1|11945.7|186
1615757400000|2021-03-14 21:30:00|11953|11947|11954.8|11948.9|11955.8|11949.8|11951|11945|182
1615757700000|2021-03-14 21:35:00|11954|11948|11954.4|11948.9|11956.4|11950.4|11952.8|11946.8|114
1615758000000|2021-03-14 21:40:00|11953.7|11947.7|11953.4|11949.5|11957|11951|11951.6|11945.6|117
1615758300000|2021-03-14 21:45:00|11953.5|11948.9|11953.2|11947.2|11953.5|11949.3|11951.9|11946.8|132
1615758600000|2021-03-14 21:50:00|11953.3|11947.3|11953.1|11947.4|11954.1|11950.2|11951.1|11947|128
1615758900000|2021-03-14 21:55:00|11953.2|11947.5|11952.8|11947.7|11954|11949.4|11952.5|11947|149
1615759200000|2021-03-14 22:00:00|11952.5|11947.4|11955.4|11950.3|11956.5|11952.2|11952.2|11946.8|672
1615759500000|2021-03-14 22:05:00|11955.3|11950.4|11955.3|11951|11956.2|11952.4|11953.2|11947.7|658
1615759800000|2021-03-14 22:10:00|11955.4|11951.1|11953.4|11950.7|11956.3|11952|11952.3|11948.6|510
1615760100000|2021-03-14 22:15:00|11953.3|11947.7|11954.5|11952|11955.3|11952.5|11950.9|11944.9|331
1615760400000|2021-03-14 22:20:00|11954.4|11951.8|11952|11950|11955.5|11953.8|11952|11949.5|332
1615760700000|2021-03-14 22:25:00|11951.9|11949.9|11950.6|11948.7|11953|11950.9|11950.4|11948.3|399
1615761000000|2021-03-14 22:30:00|11950.5|11948.6|11945.3|11943.2|11951|11948.9|11944.7|11942.5|735
1615761300000|2021-03-14 22:35:00|11945.5|11943.1|11946.5|11945|11947.9|11945.2|11945.4|11942.4|535
1615761600000|2021-03-14 22:40:00|11946.6|11944.9|11949|11946.9|11950.8|11947.5|11946.3|11943.7|490
1615761900000|2021-03-14 22:45:00|11948.5|11946.7|11947.3|11945.6|11950.4|11947.4|11947.1|11944.5|377
1615762200000|2021-03-14 22:50:00|11947.4|11945.5|11947.8|11945.8|11949.2|11946.4|11947.2|11943.9|254
1615762500000|2021-03-14 22:55:00|11947.9|11945.9|11949|11947.1|11949.8|11947.5|11947.1|11943.3|409
1615762800000|2021-03-14 23:00:00|11949.1|11947.4|11950.1|11947.7|11950.8|11949.3|11947.9|11945.7|623
1615763100000|2021-03-14 23:05:00|11950|11948.4|11952.6|11951.2|11953.2|11951.9|11948.5|11946.8|657
1615763400000|2021-03-14 23:10:00|11952.7|11951.3|11952|11950.3|11953.8|11952.6|11950.5|11948.8|645
1615763700000|2021-03-14 23:15:00|11951.8|11950.5|11949.2|11948.3|11953.2|11952.3|11948.4|11947.5|353
1615764000000|2021-03-14 23:20:00|11949.4|11948.5|11949|11948.1|11950.6|11949.5|11948.7|11947.8|203
1615764300000|2021-03-14 23:25:00|11949.3|11948.4|11949.3|11948.4|11950.5|11949.6|11948.8|11947.9|117
1615764600000|2021-03-14 23:30:00|11949.2|11948.3|11949.6|11948.5|11950.4|11949.5|11948.5|11947.6|177
1615764900000|2021-03-14 23:35:00|11949.4|11948.6|11947.2|11946.3|11949.7|11948.8|11945.3|11944.4|169
1615765200000|2021-03-14 23:40:00|11947.3|11946.1|11948.8|11947.9|11949.4|11948.2|11946.9|11946|241
1615765500000|2021-03-14 23:45:00|11949|11948.1|11948.8|11947.9|11949.1|11948.2|11947|11946.1|217
1615765800000|2021-03-14 23:50:00|11948.9|11948|11950.9|11950|11951.4|11950.5|11948.8|11947.9|182
1615766100000|2021-03-14 23:55:00|11950.8|11949.9|11950.7|11949.8|11950.8|11949.9|11949.6|11948.6|118
1615766400000|2021-03-15 00:00:00|11950.6|11949.7|11954.8|11953.9|11955.5|11954.6|11950.2|11949.5|336
1615766700000|2021-03-15 00:05:00|11954.9|11953.8|11955.4|11954.5|11955.7|11954.6|11954.5|11953.6|250
1615767000000|2021-03-15 00:10:00|11955.5|11954.4|11954.4|11953.5|11956.4|11955.5|11953|11952.1|256
1615767300000|2021-03-15 00:15:00|11954.5|11953.6|11955.7|11954.8|11955.9|11955|11953.6|11952.7|179
1615767600000|2021-03-15 00:20:00|11955.4|11954.5|11955.2|11954.3|11955.4|11954.5|11953.2|11952.4|180
1615767900000|2021-03-15 00:25:00|11955.1|11954.5|11954.1|11953.2|11956.3|11955.4|11954|11953.1|187
1615768200000|2021-03-15 00:30:00|11954.2|11953.3|11956|11955.1|11956.7|11955.8|11953.6|11952.7|269
1615768500000|2021-03-15 00:35:00|11956.1|11955.2|11954.3|11953.4|11956.2|11955.3|11952.2|11951.3|281
1615768800000|2021-03-15 00:40:00|11954.2|11953.3|11955.6|11955|11956.5|11955.8|11953.8|11952.9|209
1615769100000|2021-03-15 00:45:00|11955.7|11955.1|11955.1|11954.2|11955.9|11955.1|11954.1|11953.3|203
1615769400000|2021-03-15 00:50:00|11955.3|11954.4|11952.2|11951|11955.7|11954.8|11950.7|11949.5|308
1615769700000|2021-03-15 00:55:00|11952|11951.1|11951.6|11950.7|11953.2|11952.5|11950.3|11949.4|344
1615770000000|2021-03-15 01:00:00|11951.7|11950.8|11954.6|11953.7|11954.7|11953.8|11950.9|11950|384
1615770300000|2021-03-15 01:05:00|11954.5|11954|11954.2|11953.3|11956.2|11955.3|11953.7|11952.9|328
1615770600000|2021-03-15 01:10:00|11954.5|11953.6|11956.9|11956|11957.2|11956.4|11953.5|11952.6|300
1615770900000|2021-03-15 01:15:00|11957|11956.1|11961.3|11960.7|11961.6|11960.8|11956.8|11955.9|309
1615771200000|2021-03-15 01:20:00|11961.2|11960.6|11959.2|11958.3|11961.9|11961.3|11959.1|11958.2|260
1615771500000|2021-03-15 01:25:00|11959.1|11958.2|11965.4|11964.5|11965.7|11964.8|11958.9|11958|402
1615771800000|2021-03-15 01:30:00|11965.3|11964.4|11964.7|11963.8|11968|11967.1|11962.6|11961.7|501
1615772100000|2021-03-15 01:35:00|11964.5|11963.6|11962.7|11961.8|11964.5|11963.8|11962.3|11961.5|363
1615772400000|2021-03-15 01:40:00|11962.6|11961.7|11960|11959.1|11963.1|11962.2|11959.2|11958.4|356
1615772700000|2021-03-15 01:45:00|11959.8|11958.9|11960.2|11959.3|11962.2|11961.3|11959.4|11958.5|331
1615773000000|2021-03-15 01:50:00|11960.3|11959.4|11958.9|11958|11961.6|11960.7|11958.7|11957.9|348
1615773300000|2021-03-15 01:55:00|11959|11958.1|11959|11956.6|11960.2|11958.5|11957.6|11956.2|350
1615773600000|2021-03-15 02:00:00|11958.8|11956.8|11961.8|11960.9|11961.9|11961.1|11956.6|11955.8|419
1615773900000|2021-03-15 02:05:00|11961.7|11960.8|11959.2|11958.3|11962|11961.1|11958.4|11957.8|364
1615774200000|2021-03-15 02:10:00|11959.1|11958.2|11959.2|11958.3|11959.6|11958.9|11958.4|11957.6|292
1615774500000|2021-03-15 02:15:00|11959.1|11958.2|11955.2|11954.3|11959.3|11958.5|11953.8|11952.9|365
1615774800000|2021-03-15 02:20:00|11955.1|11954.2|11952.8|11951.9|11955.1|11954.2|11952.5|11951.8|372
1615775100000|2021-03-15 02:25:00|11952.9|11952|11948.3|11947.4|11953.7|11952.9|11947.2|11946.3|473
1615775400000|2021-03-15 02:30:00|11948.2|11947.3|11951.2|11950.3|11951.4|11950.6|11948|11947.1|380
1615775700000|2021-03-15 02:35:00|11951.1|11950.2|11946.5|11945.9|11951.4|11950.6|11946|11945.1|330
1615776000000|2021-03-15 02:40:00|11946.6|11946|11947.1|11946.2|11948.6|11947.7|11945.6|11944.8|346
1615776300000|2021-03-15 02:45:00|11947|11946.4|11947.7|11946.8|11948.1|11947.2|11943.6|11942.7|399
1615776600000|2021-03-15 02:50:00|11947.6|11946.7|11949|11948.4|11949.1|11948.4|11946.9|11946|340
1615776900000|2021-03-15 02:55:00|11948.9|11948.3|11948.4|11947.5|11949.6|11948.8|11948|11947|348
1615777200000|2021-03-15 03:00:00|11948.1|11947.2|11950.4|11949.5|11950.5|11949.6|11947.8|11947|292
1615777500000|2021-03-15 03:05:00|11950.3|11949.4|11949.9|11949|11950.9|11950.2|11947.9|11947|325
1615777800000|2021-03-15 03:10:00|11950|11949.1|11950.1|11949.2|11951.1|11950.5|11949.3|11948.4|311
1615778100000|2021-03-15 03:15:00|11950|11948.9|11949.5|11948.6|11952.8|11952|11949|11948.1|393
1615778400000|2021-03-15 03:20:00|11949.4|11948.5|11950|11949.1|11950.1|11949.4|11947.9|11947|215
1615778700000|2021-03-15 03:25:00|11949.6|11949|11949.5|11948.6|11950.2|11949.5|11948.1|11947.5|181
1615779000000|2021-03-15 03:30:00|11949.6|11948.7|11951.6|11950.7|11951.7|11950.8|11948.1|11947.4|264
1615779300000|2021-03-15 03:35:00|11951.5|11950.6|11952.2|11951.6|11952.7|11951.9|11951.2|11950.3|224
1615779600000|2021-03-15 03:40:00|11952.4|11951.8|11953.5|11952.6|11953.9|11953|11952.4|11951.7|209
1615779900000|2021-03-15 03:45:00|11953.4|11952.9|11952.6|11951.7|11953.6|11952.9|11951.7|11950.9|246
1615780200000|2021-03-15 03:50:00|11952.7|11951.8|11954.4|11953.8|11954.6|11953.8|11952.2|11951.3|218
1615780500000|2021-03-15 03:55:00|11954.5|11953.9|11954.5|11953.6|11954.8|11954|11953.3|11952.5|154
1615780800000|2021-03-15 04:00:00|11954.6|11954|11953|11952.1|11954.9|11954|11952.9|11952|200
1615781100000|2021-03-15 04:05:00|11952.9|11952.3|11951.7|11951.1|11953.2|11952.6|11951.6|11950.9|193
1615781400000|2021-03-15 04:10:00|11951.6|11950.8|11952.5|11951.6|11952.5|11951.8|11950.9|11950|216
1615781700000|2021-03-15 04:15:00|11952.3|11951.7|11952.5|11951.6|11952.7|11952|11951.3|11950.4|171
1615782000000|2021-03-15 04:20:00|11952.3|11951.7|11952.5|11951.9|11953.2|11952.4|11951.2|11950.4|251
1615782300000|2021-03-15 04:25:00|11952.7|11951.8|11952.9|11952.3|11953.1|11952.4|11952.2|11951.4|166
1615782600000|2021-03-15 04:30:00|11952.8|11952.2|11952.7|11951.8|11953.5|11952.8|11952.1|11951.5|152
1615782900000|2021-03-15 04:35:00|11952.6|11951.7|11949.2|11948.3|11953.1|11952.2|11948.9|11948|317
1615783200000|2021-03-15 04:40:00|11949.3|11948.4|11948|11947.1|11949.3|11948.4|11947.6|11946.8|264
1615783500000|2021-03-15 04:45:00|11948.1|11947.2|11945.8|11944.9|11948.4|11947.6|11945.6|11944.7|262
1615783800000|2021-03-15 04:50:00|11945.7|11944.8|11944.6|11943.7|11946.1|11945.2|11943.7|11942.9|302
1615784100000|2021-03-15 04:55:00|11944.7|11943.8|11943.7|11942.8|11945.2|11944.3|11943|11942.2|205
1615784400000|2021-03-15 05:00:00|11943.4|11942.7|11941.8|11940.9|11944.2|11943.4|11940.7|11940|340
1615784700000|2021-03-15 05:05:00|11941.5|11940.6|11942|11941.1|11942.4|11941.7|11941|11940.3|199
1615785000000|2021-03-15 05:10:00|11941.9|11941|11940.9|11940|11942.3|11941.6|11939.9|11939|282
1615785300000|2021-03-15 05:15:00|11941|11940.1|11939.3|11938.7|11941|11940.1|11938.8|11938.2|280
1615785600000|2021-03-15 05:20:00|11939.2|11938.6|11937.3|11936.7|11939.8|11939.2|11937.3|11936.5|291
1615785900000|2021-03-15 05:25:00|11937.2|11936.3|11935.7|11934.8|11937.8|11937|11935.2|11934.5|320
1615786200000|2021-03-15 05:30:00|11935.8|11934.9|11933.3|11932.4|11936.8|11935.9|11933.1|11932.3|417
1615786500000|2021-03-15 05:35:00|11933.2|11932.3|11931.2|11930.3|11933.8|11932.9|11930.5|11929.6|329
1615786800000|2021-03-15 05:40:00|11931.3|11930.4|11934.4|11933.5|11935.1|11934.2|11930.8|11929.9|353
1615787100000|2021-03-15 05:45:00|11934.3|11933.4|11932.3|11931.4|11934.4|11933.5|11931.9|11931|285
1615787400000|2021-03-15 05:50:00|11932.5|11931.6|11935.4|11934.5|11935.8|11934.9|11931.6|11930.7|372
1615787700000|2021-03-15 05:55:00|11935.5|11934.6|11933.3|11932.4|11936.6|11935.7|11932.8|11931.9|285
1615788000000|2021-03-15 06:00:00|11933.4|11932.5|11931.5|11930.6|11935.4|11934.5|11930.9|11930|286
1615788300000|2021-03-15 06:05:00|11931.4|11930.5|11928.2|11927.3|11931.5|11930.6|11927.5|11926.6|394
1615788600000|2021-03-15 06:10:00|11928.1|11927.2|11928.4|11927.5|11930.1|11929.2|11927.8|11926.9|368
1615788900000|2021-03-15 06:15:00|11928.2|11927.3|11929.3|11928.4|11929.3|11928.5|11926.2|11925.3|351
1615789200000|2021-03-15 06:20:00|11929.2|11928.3|11931|11930.1|11931|11930.1|11927.5|11926.6|239
1615789500000|2021-03-15 06:25:00|11930.9|11930|11932.8|11931.9|11933.7|11933.1|11930.4|11929.7|365
1615789800000|2021-03-15 06:30:00|11932.7|11931.8|11934.3|11933.4|11935|11934.1|11932.2|11931.3|304
1615790100000|2021-03-15 06:35:00|11934.2|11933.3|11931.8|11930.9|11935|11934.1|11931.1|11930.5|296
1615790400000|2021-03-15 06:40:00|11931.9|11931|11929.5|11928.9|11933.4|11932.6|11929|11928.3|283
1615790700000|2021-03-15 06:45:00|11929.6|11929|11927.7|11926.8|11930.1|11929.3|11927.1|11926.2|307
1615791000000|2021-03-15 06:50:00|11927.6|11927|11934.3|11933.4|11935.3|11934.4|11927.3|11926.4|453
1615791300000|2021-03-15 06:55:00|11934.4|11933.5|11935.4|11934.5|11936.3|11935.4|11933.9|11933.1|387
1615791600000|2021-03-15 07:00:00|11935.5|11934.6|11936.7|11936.1|11938|11937.1|11932.6|11931.7|550
1615791900000|2021-03-15 07:05:00|11936.8|11935.8|11933.3|11932.4|11938.1|11937.2|11931.5|11930.7|476
1615792200000|2021-03-15 07:10:00|11933.2|11932.3|11928.2|11927.3|11933.2|11932.3|11928.1|11927.3|434
1615792500000|2021-03-15 07:15:00|11928.3|11927.4|11930|11929.1|11930.1|11929.5|11927.2|11926.6|380
1615792800000|2021-03-15 07:20:00|11929.9|11929|11927.1|11926.2|11931.4|11930.8|11926.4|11925.5|417
1615793100000|2021-03-15 07:25:00|11927.2|11926.3|11925.3|11924.7|11927.2|11926.3|11924.1|11923.2|509
1615793400000|2021-03-15 07:30:00|11925.4|11924.8|11930.3|11929.7|11930.7|11929.8|11924.6|11923.9|485
1615793700000|2021-03-15 07:35:00|11930.4|11929.8|11927.2|11926.3|11931.9|11931.2|11926.8|11925.9|473
1615794000000|2021-03-15 07:40:00|11927|11926.4|11925.4|11924.5|11929.7|11928.8|11924.9|11924.1|415
1615794300000|2021-03-15 07:45:00|11925.5|11924.6|11919.8|11918.9|11925.9|11925|11918.4|11917.5|612
1615794600000|2021-03-15 07:50:00|11919.7|11918.8|11922.4|11921.5|11924.3|11923.5|11918.2|11917.5|507
1615794900000|2021-03-15 07:55:00|11922.3|11921.4|11920.4|11919.5|11922.8|11922.2|11919.2|11918.5|539
1615795200000|2021-03-15 08:00:00|11920.5|11919.9|11926.4|11925.5|11927.5|11926.7|11920|11919.2|659
1615795500000|2021-03-15 08:05:00|11926|11925.4|11932.7|11931.8|11935.9|11935.2|11925.8|11924.9|901
1615795800000|2021-03-15 08:10:00|11932.9|11932|11932.4|11931.5|11933.6|11932.9|11931.2|11930.5|582
1615796100000|2021-03-15 08:15:00|11932.5|11931.6|11927.7|11927.1|11933.4|11932.8|11927.7|11927|529
1615796400000|2021-03-15 08:20:00|11927.6|11927|11927.8|11927.2|11929|11928.1|11925|11924.3|557
1615796700000|2021-03-15 08:25:00|11927.7|11927.1|11931.6|11930.7|11932.6|11931.7|11927.7|11926.9|526
1615797000000|2021-03-15 08:30:00|11931.7|11930.8|11929.4|11928.8|11934.8|11934.2|11929.4|11928.8|511
1615797300000|2021-03-15 08:35:00|11929.3|11928.7|11933.4|11932.5|11934|11933.1|11928.5|11927.7|512
1615797600000|2021-03-15 08:40:00|11933.7|11932.8|11935.2|11934.6|11937.4|11936.7|11930.5|11929.9|516
1615797900000|2021-03-15 08:45:00|11935.3|11934.7|11936.9|11936|11938.4|11937.6|11933.7|11933.1|647
1615798200000|2021-03-15 08:50:00|11936.7|11935.8|11939.5|11938.6|11940.6|11939.7|11935.1|11934.2|801
1615798500000|2021-03-15 08:55:00|11939.4|11938.5|11937.1|11936.5|11939.4|11938.5|11934.5|11933.7|503
1615798800000|2021-03-15 09:00:00|11937.2|11936.6|11936.9|11936|11940.6|11939.7|11936.4|11935.6|530
1615799100000|2021-03-15 09:05:00|11937.1|11936.2|11930.6|11930|11938.8|11937.9|11930.4|11929.8|648
1615799400000|2021-03-15 09:10:00|11930.7|11930.1|11930.5|11929.9|11932.7|11931.9|11928.3|11927.5|475
1615799700000|2021-03-15 09:15:00|11930.4|11929.8|11926.5|11925.9|11932.3|11931.7|11925|11924.2|498
1615800000000|2021-03-15 09:20:00|11926.6|11925.7|11932.4|11931.5|11932.8|11931.9|11926|11925.2|382
1615800300000|2021-03-15 09:25:00|11932.3|11931.7|11934.5|11933.6|11934.6|11933.8|11930.1|11929.5|436
1615800600000|2021-03-15 09:30:00|11934.6|11933.7|11934.3|11933.7|11936.4|11935.7|11933.8|11933.2|415
1615800900000|2021-03-15 09:35:00|11934.4|11933.8|11928.5|11927.9|11934.4|11933.8|11927.6|11926.7|384
1615801200000|2021-03-15 09:40:00|11928.4|11927.8|11927.7|11926.8|11928.7|11928.1|11925.3|11924.7|343
1615801500000|2021-03-15 09:45:00|11927.6|11926.7|11924.7|11924.1|11927.6|11927|11923|11922.2|347
1615801800000|2021-03-15 09:50:00|11924.6|11924|11928.2|11927.6|11929.6|11928.8|11923.7|11922.9|362
1615802100000|2021-03-15 09:55:00|11928.4|11927.5|11926.2|11925.6|11930.5|11929.8|11926.1|11925.4|421
1615802400000|2021-03-15 10:00:00|11926.1|11925.5|11925|11924.4|11926.9|11926.1|11924.1|11923.2|329
1615802700000|2021-03-15 10:05:00|11925.1|11924.5|11921.4|11920.5|11925.8|11925.1|11920.4|11919.4|530
1615803000000|2021-03-15 10:10:00|11921.2|11920.6|11923.2|11922.6|11923.7|11923.1|11921|11920.2|399
1615803300000|2021-03-15 10:15:00|11923.3|11922.7|11920.3|11919.7|11923.3|11922.7|11919.5|11918.9|473
1615803600000|2021-03-15 10:20:00|11920.4|11919.8|11925.8|11925.2|11925.9|11925.2|11920.1|11919.3|411
1615803900000|2021-03-15 10:25:00|11925.7|11925.1|11924|11923.1|11926.2|11925.4|11923.4|11922.8|384
1615804200000|2021-03-15 10:30:00|11923.9|11923.4|11925.1|11924.5|11926.2|11925.6|11923.8|11923|302
1615804500000|2021-03-15 10:35:00|11925.2|11924.6|11929.1|11928.2|11929.1|11928.3|11924.1|11923.3|357
1615804800000|2021-03-15 10:40:00|11929|11928.1|11927.1|11926.2|11929.2|11928.3|11926.6|11925.7|288
1615805100000|2021-03-15 10:45:00|11927|11926.4|11929.2|11928.3|11930.1|11929.4|11926.9|11926.3|263
1615805400000|2021-03-15 10:50:00|11929.3|11928.4|11930.5|11929.6|11930.5|11929.9|11928.5|11927.9|340
1615805700000|2021-03-15 10:55:00|11930.4|11929.5|11930.8|11930.2|11930.9|11930.2|11929.6|11928.9|245
1615806000000|2021-03-15 11:00:00|11930.7|11930.1|11930.3|11929.7|11931|11930.4|11928.4|11927.7|307
1615806300000|2021-03-15 11:05:00|11930.2|11929.6|11930.8|11929.9|11931|11930.3|11929.1|11928.4|366
1615806600000|2021-03-15 11:10:00|11930.9|11930|11933.4|11932.5|11934|11933.2|11930.4|11929.8|302
1615806900000|2021-03-15 11:15:00|11933.3|11932.4|11933|11932.4|11934.8|11933.9|11932.5|11931.9|358
1615807200000|2021-03-15 11:20:00|11933.1|11932.5|11931.8|11931.2|11933.5|11932.9|11931.1|11930.4|318
1615807500000|2021-03-15 11:25:00|11931.7|11931.1|11933.4|11932.5|11934.2|11933.4|11931.4|11930.7|375
1615807800000|2021-03-15 11:30:00|11933.1|11932.3|11927.6|11927|11933.2|11932.3|11927.5|11926.8|443
1615808100000|2021-03-15 11:35:00|11927.7|11927.1|11929.3|11928.4|11930.3|11929.6|11927.7|11927|346
1615808400000|2021-03-15 11:40:00|11929.2|11928.3|11930.3|11929.4|11930.7|11930|11927.9|11927|366
1615808700000|2021-03-15 11:45:00|11930.4|11929.5|11928.4|11927.5|11931.5|11930.8|11927.8|11927.1|359
1615809000000|2021-03-15 11:50:00|11928.3|11927.4|11923.2|11922.6|11929.5|11928.8|11922.6|11921.9|359
1615809300000|2021-03-15 11:55:00|11923.3|11922.7|11923.1|11922.5|11924.9|11924.2|11921.4|11920.8|458
1615809600000|2021-03-15 12:00:00|11922.9|11922.3|11927.6|11926.7|11927.6|11926.7|11921.3|11920.7|558
1615809900000|2021-03-15 12:05:00|11927.7|11926.8|11928.2|11927.6|11929.8|11928.9|11927|11926.1|480
1615810200000|2021-03-15 12:10:00|11928.1|11927.5|11929.8|11928.9|11930|11929.2|11927.2|11926.4|575
1615810500000|2021-03-15 12:15:00|11929.6|11928.7|11931.4|11930.8|11932.7|11931.9|11928.7|11928|430
1615810800000|2021-03-15 12:20:00|11931.3|11930.7|11931.7|11930.8|11934.2|11933.6|11929.9|11929.1|575
1615811100000|2021-03-15 12:25:00|11931.6|11930.7|11927.7|11926.8|11932|11931.1|11926.9|11926.2|424
1615811400000|2021-03-15 12:30:00|11927.4|11926.5|11923.5|11922.9|11927.5|11926.8|11921.7|11921.1|424
1615811700000|2021-03-15 12:35:00|11923.6|11923|11922.3|11921.7|11927.2|11926.4|11922.3|11921.5|518
1615812000000|2021-03-15 12:40:00|11922.2|11921.6|11924|11923.1|11926.9|11926.1|11921.8|11921.2|531
1615812300000|2021-03-15 12:45:00|11923.9|11923|11923.3|11922.7|11925.5|11924.8|11922|11921.4|584
1615812600000|2021-03-15 12:50:00|11923.2|11922.6|11924.9|11924|11925.5|11924.9|11923.1|11922.5|394
1615812900000|2021-03-15 12:55:00|11925|11924.1|11925.1|11924.5|11927.7|11926.9|11924.9|11924|616
1615813200000|2021-03-15 13:00:00|11925.2|11924.6|11920.6|11919.7|11926.1|11925.5|11919.9|11919.2|724
1615813500000|2021-03-15 13:05:00|11920.5|11919.6|11921.1|11920.5|11924.6|11923.9|11920.5|11919.6|530
1615813800000|2021-03-15 13:10:00|11921.2|11920.6|11920.1|11919.2|11923.9|11923.2|11916.4|11915.5|718
1615814100000|2021-03-15 13:15:00|11920.2|11919.3|11920.6|11919.7|11923.6|11922.9|11920.2|11919.3|604
1615814400000|2021-03-15 13:20:00|11920.5|11919.9|11919.8|11919.2|11921.9|11921.2|11919|11918.4|465
1615814700000|2021-03-15 13:25:00|11919.7|11919.1|11922.3|11921.7|11922.4|11921.8|11919|11918.1|403
1615815000000|2021-03-15 13:30:00|11922.1|11921.5|11925.5|11924.9|11926.1|11925.4|11920.9|11920.3|556
1615815300000|2021-03-15 13:35:00|11925.4|11924.8|11927.9|11927.3|11929.7|11928.9|11924|11923.4|720
1615815600000|2021-03-15 13:40:00|11928.3|11927.4|11930|11929.1|11930.8|11930|11927.1|11926.3|566
1615815900000|2021-03-15 13:45:00|11929.9|11929|11928.4|11927.8|11931.4|11930.6|11928.1|11927.3|457
1615816200000|2021-03-15 13:50:00|11928.3|11927.7|11922.6|11922|11930.3|11929.6|11922.6|11922|551
1615816500000|2021-03-15 13:55:00|11922.5|11921.9|11920.9|11920.3|11924.7|11923.9|11919|11918.4|690
1615816800000|2021-03-15 14:00:00|11920.8|11920.2|11924.5|11923.9|11925.8|11924.9|11920.7|11920.1|650
1615817100000|2021-03-15 14:05:00|11924.7|11923.8|11923.7|11923.1|11925.4|11924.7|11922.1|11921.3|566
1615817400000|2021-03-15 14:10:00|11923.5|11922.9|11926.6|11926|11926.9|11926.2|11922.7|11922.1|528
1615817700000|2021-03-15 14:15:00|11926.8|11925.9|11927.1|11926.2|11929.1|11928.5|11924.4|11923.6|567
1615818000000|2021-03-15 14:20:00|11927|11926.1|11922.2|11921.6|11927.4|11926.7|11920.4|11919.8|658
1615818300000|2021-03-15 14:25:00|11921.9|11921.3|11920.7|11920.1|11923.3|11922.7|11920.4|11919.8|524
1615818600000|2021-03-15 14:30:00|11920.8|11920.2|11918.4|11917.5|11922.6|11921.9|11915.6|11914.1|800
1615818900000|2021-03-15 14:35:00|11918.5|11917.6|11920.7|11919.8|11920.7|11919.9|11916.3|11915.7|631
1615819200000|2021-03-15 14:40:00|11920.6|11919.7|11920.8|11919.9|11922.2|11921.6|11919.3|11918.5|533
1615819500000|2021-03-15 14:45:00|11921|11920.4|11922.3|11921.7|11923.7|11922.8|11920.1|11919.2|525
1615819800000|2021-03-15 14:50:00|11922.4|11921.8|11927.9|11927|11929|11928.2|11922.2|11921.3|468
1615820100000|2021-03-15 14:55:00|11927.8|11926.9|11928.4|11927.5|11930.9|11930|11927.6|11926.7|502
1615820400000|2021-03-15 15:00:00|11928.2|11927.6|11931.4|11930.5|11931.8|11930.9|11924.8|11924|591
1615820700000|2021-03-15 15:05:00|11931.2|11930.3|11933|11932.4|11934.4|11933.6|11931.1|11930.3|497
1615821000000|2021-03-15 15:10:00|11933.1|11932.5|11932|11931.1|11934.4|11933.7|11931.9|11931.1|444
1615821300000|2021-03-15 15:15:00|11932.1|11931.2|11933.1|11932.2|11934|11933.2|11930.2|11929.4|500
1615821600000|2021-03-15 15:20:00|11933|11932.1|11930.7|11929.8|11934|11933.1|11929.3|11928.5|448
1615821900000|2021-03-15 15:25:00|11931|11930.1|11928.9|11928|11932.2|11931.4|11927.1|11926.3|504
1615822200000|2021-03-15 15:30:00|11928.7|11927.8|11916.5|11914.6|11928.8|11928.2|11915.4|11913.8|734
1615822500000|2021-03-15 15:35:00|11915.9|11915|11916.7|11915.8|11918.5|11917.6|11911.5|11910.7|1149
1615822800000|2021-03-15 15:40:00|11916.8|11915.9|11918.4|11917.8|11921.3|11920.4|11915.5|11914.7|776
1615823100000|2021-03-15 15:45:00|11918.1|11917.5|11918|11917.4|11920.3|11919.5|11915.8|11915|653
1615823400000|2021-03-15 15:50:00|11917.9|11917.3|11922.3|11921.7|11922.4|11921.7|11915|11914.3|906
1615823700000|2021-03-15 15:55:00|11922.2|11921.6|11915.7|11915.1|11923.9|11923.1|11914|11913.2|951
1615824000000|2021-03-15 16:00:00|11915.6|11915|11921.6|11920.7|11921.6|11920.7|11915.6|11914.7|955
1615824300000|2021-03-15 16:05:00|11921.5|11920.6|11924.1|11923.2|11925|11924.1|11919.9|11919|503
1615824600000|2021-03-15 16:10:00|11924.2|11923.3|11929.6|11928.7|11930.1|11929.2|11923.7|11922.8|595
1615824900000|2021-03-15 16:15:00|11929.4|11928.5|11930|11929.1|11930.7|11929.8|11928.1|11927.4|456
1615825200000|2021-03-15 16:20:00|11930.1|11929.2|11934.1|11933.2|11935|11934.1|11929.8|11929.1|573
1615825500000|2021-03-15 16:25:00|11934|11933.1|11935.2|11934.3|11937.7|11937|11933.6|11932.7|572
1615825800000|2021-03-15 16:30:00|11935.4|11934.8|11933.3|11932.4|11935.8|11934.9|11933.2|11932.3|556
1615826100000|2021-03-15 16:35:00|11933.4|11932.5|11931.2|11930.3|11933.8|11932.9|11931|11930.1|421
1615826400000|2021-03-15 16:40:00|11931.3|11930.4|11929.6|11928.7|11931.9|11931|11929.1|11928.2|289
1615826700000|2021-03-15 16:45:00|11929.4|11928.8|11928|11927.4|11930.8|11930.1|11927.5|11926.6|263
1615827000000|2021-03-15 16:50:00|11928.1|11927.5|11927.3|11926.4|11929.3|11928.4|11926.5|11925.8|288
1615827300000|2021-03-15 16:55:00|11927.2|11926.7|11923.5|11922.6|11929.4|11928.6|11923.1|11922.2|533
1615827600000|2021-03-15 17:00:00|11923.4|11922.5|11924|11923.4|11924.2|11923.5|11922.1|11921.3|356
1615827900000|2021-03-15 17:05:00|11924.1|11923.5|11922.8|11921.9|11924.3|11923.5|11922.3|11921.6|267
1615828200000|2021-03-15 17:10:00|11922.9|11922|11920.5|11919.6|11923.5|11922.7|11920.3|11919.4|437
1615828500000|2021-03-15 17:15:00|11920.4|11919.5|11924.4|11923.5|11924.7|11924|11919.7|11918.8|396
1615828800000|2021-03-15 17:20:00|11924.6|11923.7|11926.9|11926|11927|11926.2|11924.2|11923.4|290
1615829100000|2021-03-15 17:25:00|11927|11926.1|11928.5|11927.6|11929.7|11928.8|11927|11926.1|359
1615829400000|2021-03-15 17:30:00|11928.4|11927.5|11927.5|11926.6|11928.7|11927.8|11927.2|11926.3|330
1615829700000|2021-03-15 17:35:00|11927.6|11926.7|11925|11924.1|11928|11927.1|11924.3|11923.4|296
1615830000000|2021-03-15 17:40:00|11925.1|11924.2|11928.8|11928.2|11929.1|11928.2|11925|11924.1|228
1615830300000|2021-03-15 17:45:00|11928.7|11928.1|11929|11928.1|11929.7|11929.1|11928.2|11927.3|286
1615830600000|2021-03-15 17:50:00|11929.1|11928.2|11930.9|11930.3|11931.6|11930.8|11928.6|11927.7|276
1615830900000|2021-03-15 17:55:00|11931|11930.4|11928.3|11927.4|11931.9|11931|11927.3|11926.7|284
1615831200000|2021-03-15 18:00:00|11928.4|11927.5|11931.6|11930.7|11932.1|11931.2|11928.1|11927.2|235
1615831500000|2021-03-15 18:05:00|11931.7|11930.8|11930.7|11930.1|11931.7|11930.8|11929.6|11929|171
1615831800000|2021-03-15 18:10:00|11931.2|11930.6|11932.1|11931.5|11932.3|11931.6|11931|11930.1|203
1615832100000|2021-03-15 18:15:00|11932|11931.4|11930.8|11929.9|11932.9|11932|11929.2|11928.3|346
1615832400000|2021-03-15 18:20:00|11930.7|11929.8|11929.9|11929|11932.4|11931.5|11929.8|11928.9|203
1615832700000|2021-03-15 18:25:00|11929.8|11928.9|11929.8|11928.9|11930.7|11929.8|11929.6|11928.8|151
1615833000000|2021-03-15 18:30:00|11929.7|11928.8|11928.3|11927.4|11930|11929.1|11927.9|11927|275
1615833300000|2021-03-15 18:35:00|11928.4|11927.5|11929.9|11929.3|11930|11929.4|11928.1|11927.2|187
1615833600000|2021-03-15 18:40:00|11930|11929.4|11930.5|11929.6|11931|11930.3|11929.4|11928.6|206
1615833900000|2021-03-15 18:45:00|11930.4|11929.5|11930.8|11929.9|11931.7|11930.8|11929.6|11928.8|266
1615834200000|2021-03-15 18:50:00|11930.7|11929.8|11929.2|11928.3|11931.1|11930.2|11927.6|11926.8|423
1615834500000|2021-03-15 18:55:00|11928.5|11927.9|11926.4|11925.5|11929.6|11928.6|11925.6|11924.8|571
1615834800000|2021-03-15 19:00:00|11926.5|11925.6|11926.6|11925.7|11928.1|11927.1|11925.9|11925|417
1615835100000|2021-03-15 19:05:00|11926.5|11925.6|11927.2|11926.3|11928.3|11927.4|11925.9|11925|264
1615835400000|2021-03-15 19:10:00|11927.3|11926.4|11925.2|11924.3|11927.4|11926.5|11924.3|11923.6|257
1615835700000|2021-03-15 19:15:00|11925.1|11924.2|11924.7|11923.8|11925.3|11924.6|11924.1|11923.3|224
1615836000000|2021-03-15 19:20:00|11924.8|11923.9|11923.1|11922.5|11925|11924.1|11922.8|11922.1|199
1615836300000|2021-03-15 19:25:00|11923|11922.4|11922.5|11921.6|11924|11923.1|11921.6|11920.9|208
1615836600000|2021-03-15 19:30:00|11922.2|11921.5|11923.3|11922.4|11924.2|11923.3|11921.9|11921.1|217
1615836900000|2021-03-15 19:35:00|11923.4|11922.5|11925.3|11924.4|11925.7|11924.9|11923.4|11922.5|121
1615837200000|2021-03-15 19:40:00|11925.4|11924.5|11927.4|11926.5|11927.4|11926.5|11925.1|11924.3|179
1615837500000|2021-03-15 19:45:00|11927.3|11926.4|11927.6|11926.7|11928|11927.4|11926.6|11925.8|158
1615837800000|2021-03-15 19:50:00|11927.7|11926.8|11927.7|11926.8|11928.9|11927.8|11926.2|11925.4|297
1615838100000|2021-03-15 19:55:00|11927.8|11926.9|11930.2|11929.3|11930.6|11929.8|11927.8|11926.9|354
1615838400000|2021-03-15 20:00:00|11930.4|11929.5|11932.3|11931.4|11933.2|11932.3|11929.9|11929.2|370
1615838700000|2021-03-15 20:05:00|11932.2|11931.3|11932.8|11931.9|11933.1|11932.3|11931|11930.2|172
1615839000000|2021-03-15 20:10:00|11932.9|11932|11933.9|11933|11933.9|11933|11932.7|11931.8|90
1615839300000|2021-03-15 20:15:00|11933.8|11932.9|11931.7|11930.8|11934.2|11933.4|11931.2|11930.3|129
1615839600000|2021-03-15 20:20:00|11931.6|11930.7|11930.7|11929.8|11932.3|11931.5|11930.7|11929.8|86
1615839900000|2021-03-15 20:25:00|11930.8|11929.9|11930.5|11929.6|11930.9|11930.1|11930|11929.2|53
1615840200000|2021-03-15 20:30:00|11930.6|11929.7|11930.7|11929.8|11930.9|11930|11930.3|11929.4|76
1615840500000|2021-03-15 20:35:00|11930.8|11929.9|11931.3|11930.4|11931.5|11930.6|11930.5|11929.8|59
1615840800000|2021-03-15 20:40:00|11931.4|11930.5|11930.8|11929.9|11931.4|11930.5|11929.7|11928.8|127
1615841100000|2021-03-15 20:45:00|11930.9|11930|11929.7|11928.8|11930.9|11930|11929.3|11928.4|121
1615841400000|2021-03-15 20:50:00|11929.8|11928.9|11931.3|11930.4|11931.4|11930.6|11929.7|11928.8|146
1615841700000|2021-03-15 20:55:00|11931.4|11930.5|11931.3|11925.3|11932.9|11931|11930.4|11924.4|304
1615842000000|2021-03-15 21:00:00|11931.2|11925.2|11930.3|11924.3|11931.8|11929.4|11929.7|11923.7|69
1615842300000|2021-03-15 21:05:00|11930.2|11924.2|11933.1|11927.1|11937.6|11931.6|11926.7|11922|418
1615842600000|2021-03-15 21:10:00|11933.7|11927.7|11933.1|11927.1|11934.5|11928.5|11929.2|11923.2|302
1615842900000|2021-03-15 21:15:00|11933|11927|11932.6|11926.6|11935.1|11929.1|11928.3|11922.3|297
1615843200000|2021-03-15 21:20:00|11932.8|11926.8|11933.1|11927.1|11934.2|11928.2|11930.1|11924.1|530
1615843500000|2021-03-15 21:25:00|11933.2|11927.2|11934.1|11928.1|11935|11930.4|11932.1|11926.1|92
1615843800000|2021-03-15 21:30:00|11934.4|11928.6|11933.7|11928.5|11935|11930.6|11932.6|11926.6|67
1615844100000|2021-03-15 21:35:00|11933.4|11928.8|11934.1|11928.3|11935.4|11930.9|11930.4|11926.8|262
1615844400000|2021-03-15 21:40:00|11933.8|11928.4|11929.9|11927.4|11934.3|11930.2|11929.6|11926|185
1615844700000|2021-03-15 21:45:00|11929.7|11927.1|11929.1|11927.3|11932.8|11928.4|11928.8|11923.7|194
1615845000000|2021-03-15 21:50:00|11929.2|11927|11929.4|11926|11929.8|11927.7|11928.7|11924.1|167
1615845300000|2021-03-15 21:55:00|11929.5|11926.3|11929|11927.6|11929.8|11927.7|11928.9|11925|97
1615845600000|2021-03-15 22:00:00|11929.1|11926.7|11929.1|11927.7|11929.5|11928.5|11927.3|11926.4|373
1615845900000|2021-03-15 22:05:00|11929|11927.8|11929.1|11928.2|11929.5|11928.3|11928.8|11927.2|138
1615846200000|2021-03-15 22:10:00|11929.3|11928.1|11929|11927.9|11929.6|11928.5|11928.8|11927.5|173
1615846500000|2021-03-15 22:15:00|11928.9|11928|11927.6|11926.4|11929.5|11928.5|11927.2|11926.3|201
1615846800000|2021-03-15 22:20:00|11927.7|11926.5|11927.1|11926.2|11927.8|11926.6|11926.4|11925.1|284
1615847100000|2021-03-15 22:25:00|11927.3|11926.1|11927.6|11926.7|11928.8|11927.8|11927.1|11926.1|145
1615847400000|2021-03-15 22:30:00|11927.7|11926.5|11928.1|11927.2|11928.4|11927.4|11926.9|11926|160
1615847700000|2021-03-15 22:35:00|11928.8|11927.9|11929.9|11929|11930|11929.1|11928.6|11927.2|184
1615848000000|2021-03-15 22:40:00|11929.8|11928.9|11928.5|11927.4|11930.5|11929.6|11928.4|11927.1|154
1615848300000|2021-03-15 22:45:00|11928.7|11927.3|11928.1|11927.2|11928.9|11927.9|11927.7|11926.8|168
1615848600000|2021-03-15 22:50:00|11928.2|11927.3|11926.2|11925.3|11928.5|11927.4|11924.9|11923.9|213
1615848900000|2021-03-15 22:55:00|11926.3|11924.9|11925.1|11924.2|11927.2|11926.1|11924.9|11923.8|151
1615849200000|2021-03-15 23:00:00|11925.2|11924.3|11927|11926.1|11927.7|11926.6|11925.2|11924.3|201
1615849500000|2021-03-15 23:05:00|11926.9|11926|11926.2|11925.3|11927.7|11926.6|11926.1|11925.1|155
1615849800000|2021-03-15 23:10:00|11926.3|11925.4|11925.8|11924.9|11926.6|11925.4|11924.9|11924|135
1615850100000|2021-03-15 23:15:00|11925.7|11924.8|11925.1|11924.2|11926.4|11925.4|11924.9|11923.9|114
1615850400000|2021-03-15 23:20:00|11925.3|11924.4|11925.6|11924.7|11926.4|11925.3|11924.9|11924|71
1615850700000|2021-03-15 23:25:00|11925.5|11924.9|11925.6|11924.7|11926|11924.9|11925.4|11924.3|50
1615851000000|2021-03-15 23:30:00|11925.5|11924.6|11927.4|11926.5|11927.6|11926.7|11925.4|11924.5|77
1615851300000|2021-03-15 23:35:00|11927.3|11926.4|11926.4|11925.5|11927.6|11926.7|11926.1|11925.2|66
1615851600000|2021-03-15 23:40:00|11926.5|11925.6|11926|11925.1|11927.3|11926.4|11925.4|11924.5|136
1615851900000|2021-03-15 23:45:00|11926.1|11925.2|11925.3|11924.4|11926.1|11925.4|11925|11924.1|120
1615852200000|2021-03-15 23:50:00|11925.4|11924.5|11926|11925.1|11926.3|11925.4|11925.3|11924.3|100
1615852500000|2021-03-15 23:55:00|11925.7|11925.2|11926.9|11926|11927|11926.1|11925.7|11925|106
1615852800000|2021-03-16 00:00:00|11927|11926.1|11927.3|11926.4|11927.6|11926.7|11925.4|11924.5|171
1615853100000|2021-03-16 00:05:00|11927.4|11926.5|11929|11928.1|11929.6|11928.7|11927.2|11926.2|141
1615853400000|2021-03-16 00:10:00|11928.8|11928.2|11930.8|11929.9|11931.1|11930.2|11928.4|11927.5|139
1615853700000|2021-03-16 00:15:00|11930.9|11930|11931.9|11931.3|11932.3|11931.6|11930.5|11929.6|212
1615854000000|2021-03-16 00:20:00|11932|11931.4|11928.4|11927.5|11932.1|11931.4|11928|11927.1|179
1615854300000|2021-03-16 00:25:00|11928.3|11927.4|11929|11928.1|11929.2|11928.3|11927.3|11926.4|150
1615854600000|2021-03-16 00:30:00|11929.1|11928.2|11926.6|11925.7|11929.1|11928.2|11925.9|11925|181
1615854900000|2021-03-16 00:35:00|11926.4|11925.5|11926.2|11925.3|11927.4|11926.6|11925.4|11924.5|231
1615855200000|2021-03-16 00:40:00|11926.3|11925.4|11927.8|11926.9|11928|11927.2|11926.2|11925.2|191
1615855500000|2021-03-16 00:45:00|11927.6|11927|11927.1|11926.2|11928.7|11927.3|11926.8|11925.9|221
1615855800000|2021-03-16 00:50:00|11927.2|11926.3|11925.8|11924.2|11927.4|11926.5|11925.4|11923.7|211
1615856100000|2021-03-16 00:55:00|11925.6|11924.3|11923.3|11922.4|11925.6|11924.6|11922.7|11921.9|241
1615856400000|2021-03-16 01:00:00|11923.4|11922.5|11924.8|11923.9|11924.9|11924.2|11922.8|11921.9|252
1615856700000|2021-03-16 01:05:00|11924.9|11924|11927.1|11926.2|11927.3|11926.6|11924.2|11923.4|169
1615857000000|2021-03-16 01:10:00|11927.2|11926.5|11926.9|11926|11927.4|11926.7|11925.4|11924.5|137
1615857300000|2021-03-16 01:15:00|11927|11925.9|11928.8|11928.2|11929.2|11928.3|11926.7|11925.3|279
1615857600000|2021-03-16 01:20:00|11928.7|11928.1|11929.5|11928.6|11930.2|11929.5|11927.8|11927.1|350
1615857900000|2021-03-16 01:25:00|11929.4|11928.5|11930.1|11929.5|11930.4|11929.7|11928.6|11927.8|210
1615858200000|2021-03-16 01:30:00|11930.3|11929.7|11929.3|11928.4|11930.5|11929.7|11928.6|11927.8|253
1615858500000|2021-03-16 01:35:00|11929.4|11928.5|11930.1|11929.2|11930.5|11929.6|11928.5|11927.6|202
1615858800000|2021-03-16 01:40:00|11929.7|11929.1|11929.5|11928.6|11930.4|11929.5|11928.8|11927.9|234
1615859100000|2021-03-16 01:45:00|11929.6|11928.7|11931.5|11930.9|11931.7|11930.9|11929.3|11928.4|145
1615859400000|2021-03-16 01:50:00|11931.6|11930.7|11929.9|11929.3|11932.5|11931.8|11929.8|11928.9|259
1615859700000|2021-03-16 01:55:00|11930|11929.4|11928.3|11927.4|11930.4|11929.7|11928|11927.2|245
1615860000000|2021-03-16 02:00:00|11928.4|11927.5|11926.1|11925.2|11928.9|11928|11925.7|11924.8|277
1615860300000|2021-03-16 02:05:00|11926|11925.4|11927|11926.1|11927.8|11926.9|11925.8|11924.9|218
1615860600000|2021-03-16 02:10:00|11926.9|11926|11924.2|11923.3|11927.9|11927|11923.7|11922.8|240
1615860900000|2021-03-16 02:15:00|11924.3|11923.4|11922.9|11922|11924.4|11923.7|11922.5|11921.7|259
1615861200000|2021-03-16 02:20:00|11923|11922.1|11925.2|11924.3|11925.2|11924.5|11922.8|11921.9|198
1615861500000|2021-03-16 02:25:00|11925|11924.4|11925.9|11925|11926.9|11926|11924.8|11924|185
1615861800000|2021-03-16 02:30:00|11926|11925.1|11924.1|11923.2|11926.7|11925.8|11923.8|11923|231
1615862100000|2021-03-16 02:35:00|11924|11923.1|11924.1|11923.2|11925.6|11924.7|11924|11923.1|185
1615862400000|2021-03-16 02:40:00|11924|11923.1|11925.1|11924.2|11925.7|11924.8|11923.9|11923.1|186
1615862700000|2021-03-16 02:45:00|11925|11924.1|11925.8|11924.9|11926.7|11925.9|11924.9|11924|228
1615863000000|2021-03-16 02:50:00|11925.9|11925|11925.1|11924.2|11926.7|11925.8|11925.1|11924.2|201
1615863300000|2021-03-16 02:55:00|11925.2|11924.3|11926.9|11926|11927.2|11926.5|11925.1|11924.2|226
1615863600000|2021-03-16 03:00:00|11926.7|11925.8|11926|11925.1|11927|11926.1|11925.5|11924.8|186
1615863900000|2021-03-16 03:05:00|11925.9|11925|11929.5|11928.6|11929.9|11929|11925.8|11924.9|227
1615864200000|2021-03-16 03:10:00|11929.6|11928.7|11931.4|11930.5|11932|11931.1|11929.5|11928.6|242
1615864500000|2021-03-16 03:15:00|11931.3|11930.4|11932.5|11931.6|11932.6|11931.8|11930.9|11930.2|196
1615864800000|2021-03-16 03:20:00|11932.4|11931.5|11932.7|11932.1|11933.3|11932.6|11932.1|11931.3|178
1615865100000|2021-03-16 03:25:00|11932.6|11932|11936.3|11935.4|11937.6|11936.7|11932.6|11931.8|361
1615865400000|2021-03-16 03:30:00|11936.4|11935.5|11935.4|11934.8|11936.7|11935.9|11934.8|11934.1|295
1615865700000|2021-03-16 03:35:00|11935.3|11934.7|11934.3|11933.4|11936.3|11935.4|11934|11933.2|232
1615866000000|2021-03-16 03:40:00|11934.2|11933.3|11934|11933.1|11934.6|11933.9|11932.9|11932|256
1615866300000|2021-03-16 03:45:00|11933.8|11933.2|11933.4|11932.5|11934|11933.3|11933.1|11932.2|150
1615866600000|2021-03-16 03:50:00|11933.5|11932.6|11934.3|11933.4|11934.5|11933.6|11933.2|11932.3|185
1615866900000|2021-03-16 03:55:00|11934.2|11933.3|11934.2|11933.3|11935|11934.2|11933.7|11932.9|183
1615867200000|2021-03-16 04:00:00|11934|11933.4|11934.4|11933.8|11935.1|11934.2|11933.2|11932.4|199
1615867500000|2021-03-16 04:05:00|11934.6|11933.7|11936.6|11936|11937.2|11936.4|11934.2|11933.6|137
1615867800000|2021-03-16 04:10:00|11936.5|11935.9|11934.4|11933.5|11936.7|11935.9|11934.2|11933.4|132
1615868100000|2021-03-16 04:15:00|11934.5|11933.6|11935.6|11934.7|11935.7|11934.8|11933.9|11933.1|129
1615868400000|2021-03-16 04:20:00|11935.5|11934.6|11936|11935.1|11936|11935.1|11934.2|11933.3|149
1615868700000|2021-03-16 04:25:00|11935.7|11934.8|11935.7|11934.8|11936.5|11935.6|11935.4|11934.6|135
1615869000000|2021-03-16 04:30:00|11935.8|11934.9|11938.3|11937.4|11938.3|11937.6|11935.4|11934.6|186
1615869300000|2021-03-16 04:35:00|11938.2|11937.3|11938.2|11937.3|11939.1|11938.2|11937.4|11936.5|208
1615869600000|2021-03-16 04:40:00|11938.3|11937.4|11937.7|11936.8|11938.6|11937.8|11937.4|11936.4|177
1615869900000|2021-03-16 04:45:00|11937.9|11937|11938.5|11937.6|11938.7|11937.9|11936.9|11936.1|154
1615870200000|2021-03-16 04:50:00|11938.6|11937.7|11938.3|11937.7|11939.1|11938.3|11937.7|11936.8|129
1615870500000|2021-03-16 04:55:00|11938.4|11937.8|11938.3|11937.4|11939|11938.2|11938|11937.2|125
1615870800000|2021-03-16 05:00:00|11938.1|11937.2|11937|11936.1|11938.4|11937.8|11935.4|11934.6|233
1615871100000|2021-03-16 05:05:00|11936.9|11936|11938.5|11937.6|11938.7|11937.9|11936.5|11935.7|119
1615871400000|2021-03-16 05:10:00|11938.6|11937.7|11937.6|11936.7|11938.6|11937.7|11937|11936.1|151
1615871700000|2021-03-16 05:15:00|11937.7|11936.8|11936.9|11936|11937.7|11936.8|11936.3|11935.6|121
1615872000000|2021-03-16 05:20:00|11936.8|11935.9|11937.8|11936.9|11937.9|11937|11936.3|11935.6|146
1615872300000|2021-03-16 05:25:00|11937.9|11937.3|11936.5|11935.6|11938.1|11937.3|11936.2|11935.5|168
1615872600000|2021-03-16 05:30:00|11936.4|11935.5|11936.4|11935.8|11937.1|11936.4|11936|11935.1|158
1615872900000|2021-03-16 05:35:00|11936.3|11935.7|11938.1|11937.2|11939.3|11938.4|11936.2|11935.4|206
1615873200000|2021-03-16 05:40:00|11938.2|11937.3|11937.2|11936.3|11939.1|11938.2|11937.2|11936.3|221
1615873500000|2021-03-16 05:45:00|11937.3|11936.4|11938.7|11937.8|11938.9|11938|11936.7|11936|141
1615873800000|2021-03-16 05:50:00|11938.5|11937.6|11936.7|11935.8|11938.8|11938.1|11936.3|11935.6|257
1615874100000|2021-03-16 05:55:00|11936.6|11935.7|11935.5|11934.6|11936.9|11936.2|11934.8|11934.1|228
1615874400000|2021-03-16 06:00:00|11935.4|11934.8|11932|11931.1|11935.8|11935|11931.9|11931|318
1615874700000|2021-03-16 06:05:00|11932.1|11931.2|11929.9|11929|11933|11932.1|11929.2|11928.4|288
1615875000000|2021-03-16 06:10:00|11929.8|11928.9|11928.3|11927.4|11930.4|11929.7|11928.3|11927.4|277
1615875300000|2021-03-16 06:15:00|11928.4|11927.5|11928.9|11928|11930.1|11929.2|11927.8|11927.1|338
1615875600000|2021-03-16 06:20:00|11929|11928.1|11929.7|11928.8|11931.4|11930.5|11928.8|11927.9|268
1615875900000|2021-03-16 06:25:00|11929.8|11928.9|11934.7|11933.8|11934.7|11933.8|11929.7|11928.8|291
1615876200000|2021-03-16 06:30:00|11934.6|11933.7|11934.3|11933.4|11935|11934.1|11933.8|11933.1|174
1615876500000|2021-03-16 06:35:00|11934.4|11933.5|11930.2|11929.3|11934.5|11933.6|11929.9|11929|249
1615876800000|2021-03-16 06:40:00|11930.3|11929.4|11928|11927.1|11930.4|11929.5|11927.8|11927|242
1615877100000|2021-03-16 06:45:00|11928.2|11927.3|11931.5|11930.6|11931.7|11930.9|11927.9|11927|241
1615877400000|2021-03-16 06:50:00|11931.4|11930.5|11928.6|11927.7|11932.4|11931.7|11928.4|11927.5|256
1615877700000|2021-03-16 06:55:00|11928.8|11928.2|11930.2|11929.3|11930.5|11929.7|11928.7|11927.8|259
1615878000000|2021-03-16 07:00:00|11930.1|11929.2|11924.7|11923.8|11930.3|11929.6|11923|11922.1|506
1615878300000|2021-03-16 07:05:00|11925.4|11924|11921.5|11920.6|11926.3|11925.4|11921.5|11920.6|538
1615878600000|2021-03-16 07:10:00|11921.6|11920.7|11921.8|11921.2|11922.2|11921.6|11917.7|11916.9|505
1615878900000|2021-03-16 07:15:00|11922|11921.4|11921.7|11920.8|11922.5|11921.6|11919.5|11918.7|504
1615879200000|2021-03-16 07:20:00|11921.6|11920.7|11920.4|11919.8|11922.7|11921.9|11919.2|11918.5|299
1615879500000|2021-03-16 07:25:00|11920.5|11919.6|11918.9|11918.3|11920.8|11920.1|11917.9|11917.3|415
1615879800000|2021-03-16 07:30:00|11918.8|11918.2|11921.1|11920.2|11921.2|11920.5|11917.8|11917.1|397
1615880100000|2021-03-16 07:35:00|11921|11920.1|11922.2|11921.3|11924.8|11923.9|11920.1|11919.3|467
1615880400000|2021-03-16 07:40:00|11922|11921.4|11923.8|11922.9|11924.8|11923.7|11919.9|11919.2|416
1615880700000|2021-03-16 07:45:00|11923.6|11923|11921.7|11921.1|11924.4|11923.7|11920.9|11920|350
1615881000000|2021-03-16 07:50:00|11921.8|11921.2|11922.9|11922.3|11923.6|11922.7|11919.8|11919.1|392
1615881300000|2021-03-16 07:55:00|11923|11922.4|11916.9|11916|11923|11922.4|11916.1|11915.2|627
1615881600000|2021-03-16 08:00:00|11916.8|11915.9|11918.3|11917.7|11920.3|11919.5|11914.1|11913.2|771
1615881900000|2021-03-16 08:05:00|11918.2|11917.6|11922.1|11921.2|11924|11923.2|11918.2|11917.5|608
1615882200000|2021-03-16 08:10:00|11922|11921.1|11924.9|11924.3|11925.8|11925.1|11921.7|11921.1|508
1615882500000|2021-03-16 08:15:00|11925.1|11924.2|11926.9|11926|11927.5|11926.7|11923.4|11922.8|464
1615882800000|2021-03-16 08:20:00|11927|11926.1|11925.5|11924.6|11927.5|11926.6|11924|11923.3|546
1615883100000|2021-03-16 08:25:00|11925.7|11925.1|11927.2|11926.3|11928.2|11927.4|11924.8|11924.1|427
1615883400000|2021-03-16 08:30:00|11927.3|11926.4|11926.6|11926|11927.9|11927.2|11925.9|11925.2|375
1615883700000|2021-03-16 08:35:00|11926.7|11926.1|11926.1|11925.5|11927.8|11927.1|11922.8|11921.7|602
1615884000000|2021-03-16 08:40:00|11925.8|11925.2|11923.6|11922.7|11926.5|11925.8|11923.4|11922.5|317
1615884300000|2021-03-16 08:45:00|11923.5|11922.6|11928.3|11927.7|11929.3|11928.7|11923.3|11922.6|406
1615884600000|2021-03-16 08:50:00|11928.4|11927.8|11925.5|11924.9|11928.9|11928.3|11925.1|11924.2|344
1615884900000|2021-03-16 08:55:00|11925.6|11925|11927.2|11924.8|11928.9|11928.3|11922.8|11922.1|585
1615885200000|2021-03-16 09:00:00|11927.3|11926.3|11925.6|11925|11927.3|11926.4|11923.5|11922.9|509
1615885500000|2021-03-16 09:05:00|11925.7|11925.1|11930|11929.4|11931.5|11930.6|11925.5|11924.7|487
1615885800000|2021-03-16 09:10:00|11930.2|11929.6|11927.1|11926.5|11931.4|11930.6|11925.5|11924.9|416
1615886100000|2021-03-16 09:15:00|11927|11926.4|11924|11923.4|11928.4|11927.6|11922.8|11922|527
1615886400000|2021-03-16 09:20:00|11924.1|11923.5|11931.4|11930.8|11932|11931.2|11923.6|11922.9|462
1615886700000|2021-03-16 09:25:00|11931|11930.4|11933.3|11932.4|11935.8|11934.9|11930.3|11929.6|531
1615887000000|2021-03-16 09:30:00|11933.1|11932.5|11933.2|11932.6|11936.1|11935.3|11933|11932.1|442
1615887300000|2021-03-16 09:35:00|11933.4|11932.8|11930.3|11929.7|11934.2|11933.3|11929.8|11929|458
1615887600000|2021-03-16 09:40:00|11930.6|11929.8|11929.2|11928.6|11930.7|11930|11928.1|11927.3|345
1615887900000|2021-03-16 09:45:00|11929.4|11928.5|11927.6|11927|11929.6|11928.7|11927|11926.1|353
1615888200000|2021-03-16 09:50:00|11927.7|11927.1|11932.9|11932|11932.9|11932.3|11927.6|11927|427
1615888500000|2021-03-16 09:55:00|11933.2|11932.3|11929.8|11928.3|11934.3|11933.5|11928.8|11927.7|506
1615888800000|2021-03-16 10:00:00|11930|11928.4|11929.6|11928.7|11931.2|11930.1|11927.5|11926.7|462
1615889100000|2021-03-16 10:05:00|11929.5|11928.6|11931.3|11930.7|11931.7|11930.8|11928.3|11927.5|394
1615889400000|2021-03-16 10:10:00|11931.4|11930.8|11933.4|11932.5|11934.8|11934.1|11931.2|11930.4|308
1615889700000|2021-03-16 10:15:00|11933.5|11932.9|11934.9|11934.3|11934.9|11934.3|11932.9|11932.1|374
1615890000000|2021-03-16 10:20:00|11935.1|11934.2|11936.4|11935.5|11936.9|11936.1|11935|11934.2|319
1615890300000|2021-03-16 10:25:00|11936.5|11935.6|11939.8|11939.2|11940.3|11939.5|11935.9|11935|362
1615890600000|2021-03-16 10:30:00|11940|11939.1|11942.1|11941.5|11942.5|11941.8|11938.5|11937.8|479
1615890900000|2021-03-16 10:35:00|11942.2|11941.6|11944.6|11943.7|11945.3|11944.6|11940.7|11939.8|434
1615891200000|2021-03-16 10:40:00|11944.5|11943.9|11944.7|11944.1|11946.1|11945.3|11942.8|11942.1|398
1615891500000|2021-03-16 10:45:00|11944.6|11944|11944.5|11943.6|11945.7|11945.1|11943.3|11942.5|330
1615891800000|2021-03-16 10:50:00|11944.6|11943.7|11941.8|11940.9|11944.7|11943.9|11941.4|11940.6|374
1615892100000|2021-03-16 10:55:00|11941.7|11940.8|11944.7|11943.8|11945.1|11944.5|11941.5|11940.7|344
1615892400000|2021-03-16 11:00:00|11944.3|11943.7|11945.5|11944.9|11946.8|11946|11943.5|11942.8|394
1615892700000|2021-03-16 11:05:00|11945.8|11945.2|11944.4|11943.8|11945.8|11945.2|11943.8|11943.1|305
1615893000000|2021-03-16 11:10:00|11944.5|11943.9|11944.5|11943.6|11945.2|11944.4|11943.4|11942.6|218
1615893300000|2021-03-16 11:15:00|11944.4|11943.5|11944.4|11943.8|11944.9|11944.2|11943.4|11942.7|307
1615893600000|2021-03-16 11:20:00|11944.5|11943.9|11948.2|11947.3|11949.3|11948.4|11943.6|11942.8|438
1615893900000|2021-03-16 11:25:00|11948.3|11947.4|11949|11948.1|11951.3|11950.7|11948|11947.1|534
1615894200000|2021-03-16 11:30:00|11949.1|11948.2|11949.6|11948.7|11951.6|11950.8|11948.9|11948|572
1615894500000|2021-03-16 11:35:00|11949.3|11948.6|11948.2|11947.6|11951.1|11950.4|11948.2|11947.4|501
1615894800000|2021-03-16 11:40:00|11948.5|11947.8|11950.1|11949.2|11950.7|11949.9|11948.3|11947.5|405
1615895100000|2021-03-16 11:45:00|11950|11949.1|11950.4|11949.8|11952.6|11951.7|11949.3|11948.4|615
1615895400000|2021-03-16 11:50:00|11950.3|11949.7|11947.1|11946.5|11950.7|11950.1|11947.1|11946.5|399
1615895700000|2021-03-16 11:55:00|11947.2|11946.6|11947.5|11946.9|11949.3|11948.4|11946.6|11945.9|480
1615896000000|2021-03-16 12:00:00|11947.4|11946.8|11949.7|11949.1|11950.4|11949.7|11946.5|11945.6|589
1615896300000|2021-03-16 12:05:00|11949.5|11948.9|11945.5|11944.9|11949.9|11949.2|11945.3|11944.7|428
1615896600000|2021-03-16 12:10:00|11945.6|11945|11946.7|11946.1|11947.8|11947.2|11944.4|11943.6|429
1615896900000|2021-03-16 12:15:00|11947.1|11946.5|11946.8|11945.9|11950|11949.2|11946.2|11945.6|499
1615897200000|2021-03-16 12:20:00|11946.6|11946|11942.6|11941.7|11947.1|11946.5|11942.3|11941.5|509
1615897500000|2021-03-16 12:25:00|11942.3|11941.6|11943.9|11937.9|11944.2|11942.1|11938|11936.3|553
1615897800000|2021-03-16 12:30:00|11939.7|11937.6|11939.7|11939.1|11945.3|11944.4|11936.9|11935.9|921
1615898100000|2021-03-16 12:35:00|11939.5|11938.9|11935.4|11934.5|11939.6|11939|11930|11929.2|822
1615898400000|2021-03-16 12:40:00|11935.3|11934.4|11935.4|11934.5|11936.8|11936|11933.2|11932.6|694
1615898700000|2021-03-16 12:45:00|11935.3|11934.4|11932|11931.4|11937.5|11936.6|11930.3|11929.6|664
1615899000000|2021-03-16 12:50:00|11932.1|11931.5|11930.4|11929.8|11933.5|11932.9|11929.3|11928.7|666
1615899300000|2021-03-16 12:55:00|11930.3|11929.7|11923.3|11922.7|11930.3|11929.7|11920.9|11920|964
1615899600000|2021-03-16 13:00:00|11923.2|11922.4|11925.4|11924.8|11926.9|11926.2|11922.2|11921.5|682
1615899900000|2021-03-16 13:05:00|11925.5|11924.9|11925.7|11924.8|11928|11927.1|11923.6|11922.8|765
1615900200000|2021-03-16 13:10:00|11925.8|11924.9|11928.6|11922.6|11928.9|11925.7|11923|11922.1|551
1615900500000|2021-03-16 13:15:00|11928.9|11922.9|11926.2|11925.3|11928.9|11926.9|11921.6|11920.7|681
1615900800000|2021-03-16 13:20:00|11926.3|11925.4|11918.1|11917.2|11927.2|11926.6|11915.6|11914.2|746
1615901100000|2021-03-16 13:25:00|11918|11917.4|11918.9|11918|11923.2|11922.5|11918|11917.4|463
1615901400000|2021-03-16 13:30:00|11919|11918.4|11919.5|11918.6|11922.9|11922.2|11918|11917.1|770
1615901700000|2021-03-16 13:35:00|11919.3|11918.4|11918.9|11918.3|11921.9|11921|11917.9|11917.2|743
1615902000000|2021-03-16 13:40:00|11919.2|11918.5|11917.1|11916.5|11920.6|11919.9|11916.2|11915.4|847
1615902300000|2021-03-16 13:45:00|11917.5|11916.9|11907.6|11907|11918.4|11917.8|11902.6|11896.6|1200
1615902600000|2021-03-16 13:50:00|11907.4|11906.8|11900.8|11899.9|11907.4|11906.8|11897.5|11896.8|1200
1615902900000|2021-03-16 13:55:00|11900.7|11899.8|11903.2|11902.3|11907.2|11906.3|11898.6|11897.7|986
1615903200000|2021-03-16 14:00:00|11903.1|11902.2|11906.8|11905.9|11908.1|11907.2|11900.5|11899.4|978
1615903500000|2021-03-16 14:05:00|11906.6|11905.7|11911.1|11910.5|11911.4|11910.5|11906.1|11905.4|871
1615903800000|2021-03-16 14:10:00|11911|11910.4|11905.4|11904.8|11911.3|11910.4|11904.9|11904.1|684
1615904100000|2021-03-16 14:15:00|11905.5|11904.9|11907|11906.1|11908.1|11907.5|11904.9|11904.1|648
1615904400000|2021-03-16 14:20:00|11907.1|11906.2|11910.6|11910|11911|11910.4|11906.7|11905.8|561
1615904700000|2021-03-16 14:25:00|11910.8|11909.9|11910.5|11909.9|11914.9|11913.6|11907.8|11907|730
1615905000000|2021-03-16 14:30:00|11910.4|11909.8|11907.2|11906.3|11911.8|11911.2|11905.9|11905.3|663
1615905300000|2021-03-16 14:35:00|11907.3|11906.4|11906.1|11905.2|11908.2|11907.4|11904.7|11904|582
1615905600000|2021-03-16 14:40:00|11906|11905.1|11903.7|11902.8|11906.9|11905.7|11903.2|11902.3|617
1615905900000|2021-03-16 14:45:00|11903.6|11902.7|11904.9|11904.3|11906.4|11905.7|11901.7|11900.8|677
1615906200000|2021-03-16 14:50:00|11905|11904.4|11907.8|11906.9|11909.1|11908.4|11904.2|11903.5|409
1615906500000|2021-03-16 14:55:00|11907.7|11906.8|11909.5|11908.9|11909.6|11908.9|11905.7|11904.8|591
1615906800000|2021-03-16 15:00:00|11909.6|11909|11905.7|11904.8|11910.5|11909.7|11905.5|11904.8|489
1615907100000|2021-03-16 15:05:00|11905.6|11904.7|11896.1|11895.2|11906|11905.1|11895.7|11894.8|584
1615907400000|2021-03-16 15:10:00|11896.2|11895.3|11895.8|11894.9|11898.8|11898|11894|11893.1|564
1615907700000|2021-03-16 15:15:00|11895.7|11895.1|11892.2|11891.6|11896|11895.4|11892.1|11891.3|550
1615908000000|2021-03-16 15:20:00|11892.1|11891.5|11890.2|11889.6|11893.5|11892.7|11886.7|11885.8|708
1615908300000|2021-03-16 15:25:00|11890.1|11889.5|11890.7|11890.1|11890.7|11890.1|11887.6|11887|503
1615908600000|2021-03-16 15:30:00|11890.6|11890|11888.4|11887.5|11890.9|11890.2|11886.6|11886|691
1615908900000|2021-03-16 15:35:00|11888.5|11887.6|11887.3|11886.4|11889.6|11888.8|11886.5|11885.7|527
1615909200000|2021-03-16 15:40:00|11887.4|11886.5|11885.8|11884.9|11889.9|11889|11884.7|11883.8|736
1615909500000|2021-03-16 15:45:00|11885.9|11885|11886.4|11885.8|11887.9|11887|11882.5|11881.6|727
1615909800000|2021-03-16 15:50:00|11886.6|11885.7|11891.5|11890.9|11893|11892.4|11885.3|11884.5|691
1615910100000|2021-03-16 15:55:00|11891.7|11891.1|11895|11894.1|11897.4|11896.5|11891.2|11890.3|966
1615910400000|2021-03-16 16:00:00|11894.8|11893.9|11895.6|11895|11896.9|11896.1|11893.1|11892.3|874
1615910700000|2021-03-16 16:05:00|11895.7|11894.8|11897.8|11897.2|11898.4|11897.5|11895.7|11894.8|481
1615911000000|2021-03-16 16:10:00|11897.9|11897.3|11897.1|11896.5|11898|11897.4|11895|11894.3|443
1615911300000|2021-03-16 16:15:00|11897.2|11896.6|11896.1|11895.2|11899.1|11898.2|11896|11895.1|412
1615911600000|2021-03-16 16:20:00|11896|11895.1|11891|11890.1|11896.1|11895.5|11890.8|11890.1|531
1615911900000|2021-03-16 16:25:00|11891.1|11890.2|11894.9|11894|11895.6|11894.8|11890.5|11889.6|634
1615912200000|2021-03-16 16:30:00|11894.2|11893.3|11896.9|11896.3|11897.8|11897.1|11893.8|11892.9|500
1615912500000|2021-03-16 16:35:00|11897|11896.4|11897.6|11896.7|11898.3|11897.5|11895.9|11895.3|334
1615912800000|2021-03-16 16:40:00|11897.9|11897|11897.3|11896.4|11898.2|11897.5|11896.4|11895.7|314
1615913100000|2021-03-16 16:45:00|11897.2|11896.3|11899|11898.4|11899.2|11898.4|11896.6|11895.7|413
1615913400000|2021-03-16 16:50:00|11898.6|11898|11894.6|11893.7|11898.7|11898|11894.1|11893.2|464
1615913700000|2021-03-16 16:55:00|11894.7|11893.8|11893.7|11892.8|11895|11894.4|11893.2|11892.4|419
1615914000000|2021-03-16 17:00:00|11893.4|11892.7|11904.4|11903.5|11905.8|11904.7|11893.1|11892.2|799
1615914300000|2021-03-16 17:05:00|11904.3|11903.4|11905|11904.1|11906.9|11906|11901.4|11900.7|879
1615914600000|2021-03-16 17:10:00|11905.1|11904.2|11903.9|11903|11906.2|11905.3|11902.9|11902|644
1615914900000|2021-03-16 17:15:00|11903.7|11902.8|11903.4|11902.5|11903.9|11903|11899.9|11899.2|734
1615915200000|2021-03-16 17:20:00|11903.5|11902.6|11904.8|11903.9|11905.4|11904.5|11902|11901.2|466
1615915500000|2021-03-16 17:25:00|11905|11904.1|11906.1|11905.5|11906.7|11905.9|11904.7|11903.8|406
1615915800000|2021-03-16 17:30:00|11906|11905.4|11908.5|11907.6|11908.7|11907.8|11903.8|11902.9|556
1615916100000|2021-03-16 17:35:00|11908.6|11907.7|11907.6|11906.7|11909.9|11909.3|11907.1|11906.2|426
1615916400000|2021-03-16 17:40:00|11907.4|11906.8|11905.8|11904.9|11907.8|11906.9|11905.5|11904.7|327
1615916700000|2021-03-16 17:45:00|11905.7|11905.1|11905.6|11904.7|11906.8|11906|11905.3|11904.4|386
1615917000000|2021-03-16 17:50:00|11905.5|11904.6|11903|11902.1|11906.1|11905.3|11902.8|11902|397
1615917300000|2021-03-16 17:55:00|11902.5|11901.6|11903.3|11902.4|11904.2|11903.5|11901.1|11900.5|381
1615917600000|2021-03-16 18:00:00|11903.2|11902.3|11907.4|11906.5|11908.2|11907.4|11902.9|11902.1|443
1615917900000|2021-03-16 18:05:00|11907.5|11906.9|11907.7|11906.8|11909.5|11908.6|11906.1|11905.2|448
1615918200000|2021-03-16 18:10:00|11907.6|11906.7|11906.3|11905.4|11909.3|11908.5|11906.3|11905.4|342
1615918500000|2021-03-16 18:15:00|11906.2|11905.3|11906.1|11905.5|11907.7|11906.9|11905.6|11904.7|245
1615918800000|2021-03-16 18:20:00|11905.7|11905.2|11906.5|11905.9|11907.3|11906.4|11904.6|11903.7|406
1615919100000|2021-03-16 18:25:00|11906.6|11906|11905.1|11904.2|11907|11906.1|11904.4|11903.6|343
1615919400000|2021-03-16 18:30:00|11905|11904.4|11906.1|11905.2|11907.2|11906.4|11904.7|11903.8|320
1615919700000|2021-03-16 18:35:00|11906|11905.1|11904.8|11903.9|11906.2|11905.4|11904.3|11903.5|336
1615920000000|2021-03-16 18:40:00|11904.9|11904.3|11902.9|11902|11905.1|11904.5|11902.6|11901.8|356
1615920300000|2021-03-16 18:45:00|11903|11902.1|11905|11904.1|11905.1|11904.4|11903|11902.1|297
1615920600000|2021-03-16 18:50:00|11905.1|11904.2|11905.5|11904.9|11906.7|11906|11904.5|11903.8|234
1615920900000|2021-03-16 18:55:00|11905.7|11904.8|11904|11903.4|11906.4|11905.7|11902.2|11901.4|372
1615921200000|2021-03-16 19:00:00|11903.9|11903.3|11905.4|11904.5|11905.6|11904.8|11903.1|11902.5|289
1615921500000|2021-03-16 19:05:00|11905.3|11904.7|11904.6|11903.7|11905.7|11905|11903.9|11903.1|248
1615921800000|2021-03-16 19:10:00|11904.7|11903.8|11903.5|11902.6|11904.8|11904.1|11903.2|11902.3|185
1615922100000|2021-03-16 19:15:00|11903.6|11902.7|11907.7|11907.1|11908.5|11907.9|11903.3|11902.6|237
1615922400000|2021-03-16 19:20:00|11907.8|11906.9|11906.9|11906|11908.1|11907.2|11906|11905.1|222
1615922700000|2021-03-16 19:25:00|11907|11906.1|11908.2|11907.3|11909.3|11908.6|11906.8|11905.9|278
1615923000000|2021-03-16 19:30:00|11908.4|11907.5|11909.2|11908.3|11910.8|11909.9|11907.2|11906.5|311
1615923300000|2021-03-16 19:35:00|11909.1|11908.2|11906.5|11905.6|11909.5|11908.6|11906.4|11905.5|254
1615923600000|2021-03-16 19:40:00|11906.4|11905.5|11906.4|11905.8|11907.6|11906.8|11905.8|11904.9|242
1615923900000|2021-03-16 19:45:00|11906.6|11905.7|11907.1|11906.2|11907.6|11906.7|11906|11905.1|197
1615924200000|2021-03-16 19:50:00|11907.2|11906.3|11907.4|11906.5|11908.3|11907.5|11906.6|11905.8|349
1615924500000|2021-03-16 19:55:00|11907.5|11906.6|11905.5|11904.6|11907.9|11907.1|11905.3|11904.4|452
1615924800000|2021-03-16 20:00:00|11905.6|11904.7|11905.2|11904.6|11906.7|11905.9|11904.8|11903.9|250
1615925100000|2021-03-16 20:05:00|11905.7|11904.8|11905.2|11904.3|11907.4|11906.6|11905.2|11904.3|172
1615925400000|2021-03-16 20:10:00|11905.1|11904.2|11904.9|11904|11905.5|11904.6|11904.6|11903.7|124
1615925700000|2021-03-16 20:15:00|11904.8|11903.9|11903.5|11902.9|11905|11904.1|11902.8|11902.2|120
1615926000000|2021-03-16 20:20:00|11903.8|11903|11903.9|11903.3|11904.2|11903.4|11903.3|11902.7|70
1615926300000|2021-03-16 20:25:00|11904|11903.4|11903.6|11902.7|11904.2|11903.4|11903.4|11902.6|61
1615926600000|2021-03-16 20:30:00|11903.5|11902.6|11902.9|11902.3|11903.7|11902.8|11902.9|11902|105
1615926900000|2021-03-16 20:35:00|11903|11902.4|11902.2|11901.3|11903.2|11902.4|11901.4|11900.5|158
1615927200000|2021-03-16 20:40:00|11902.1|11901.5|11902.7|11901.8|11903.3|11902.4|11902.1|11901.5|102
1615927500000|2021-03-16 20:45:00|11902.8|11901.9|11903|11902.4|11903.5|11902.6|11902.6|11901.7|131
1615927800000|2021-03-16 20:50:00|11902.9|11902.3|11903.1|11902.5|11903.7|11902.8|11902.6|11901.7|110
1615928100000|2021-03-16 20:55:00|11903.2|11902.3|11903.5|11901.5|11905.8|11903.4|11902.1|11899.9|339
1615928400000|2021-03-16 21:00:00|11907.3|11901.3|11904.9|11899.1|11908.1|11902.1|11901.4|11896.9|105
1615928700000|2021-03-16 21:05:00|11904.7|11899.6|11903.6|11897.6|11905.1|11900|11902.8|11897.3|103
1615929000000|2021-03-16 21:10:00|11903.8|11897.8|11902|11897.1|11905.5|11899.5|11902|11896.6|110
1615929300000|2021-03-16 21:15:00|11901.9|11897.3|11901.4|11898.3|11902.9|11900.6|11900.5|11897.1|176
1615929600000|2021-03-16 21:20:00|11901.3|11898.4|11904.7|11901.4|11905.6|11901.4|11899.8|11893.8|217
1615929900000|2021-03-16 21:25:00|11904.3|11901|11905.6|11899.6|11906.4|11902.4|11903.1|11898.9|199
1615930200000|2021-03-16 21:30:00|11905.5|11899.5|11907.5|11902.2|11908.8|11903|11904.9|11899.5|298
1615930500000|2021-03-16 21:35:00|11907.3|11902.6|11906.3|11900.3|11908.8|11903|11904.9|11900.2|385
1615930800000|2021-03-16 21:40:00|11906|11900.5|11904.4|11901.3|11906.2|11902.7|11904|11899.4|182
1615931100000|2021-03-16 21:45:00|11904.5|11901|11906.3|11901.6|11908.1|11903|11904.5|11900.4|193
1615931400000|2021-03-16 21:50:00|11906.8|11901.4|11906|11900|11906.9|11902.7|11904.3|11899.6|243
1615931700000|2021-03-16 21:55:00|11906.1|11900.1|11905|11899|11906.5|11901.1|11904.3|11899|335
1615932000000|2021-03-16 22:00:00|11905.3|11899.3|11904.2|11902.8|11906.4|11903.6|11903.5|11899.3|461
1615932300000|2021-03-16 22:05:00|11904.3|11902.9|11903.6|11902.7|11904.9|11903.3|11903|11901.7|280
1615932600000|2021-03-16 22:10:00|11903.8|11902.6|11903.6|11902.7|11904.4|11902.8|11902.8|11901.8|218
1615932900000|2021-03-16 22:15:00|11903.5|11902.6|11903.8|11902.9|11904|11902.9|11903.3|11902.3|106
1615933200000|2021-03-16 22:20:00|11903.7|11902.8|11904|11902.8|11904.2|11903|11903.7|11902.7|59
1615933500000|2021-03-16 22:25:00|11903.7|11902.9|11902.8|11901.9|11904.6|11903.4|11902.8|11901.7|202
1615933800000|2021-03-16 22:30:00|11903|11901.8|11903.2|11902.3|11903.8|11902.4|11902.8|11901.7|130
1615934100000|2021-03-16 22:35:00|11902.5|11901.6|11902.3|11901.4|11902.6|11901.6|11902.2|11901.1|53
1615934400000|2021-03-16 22:40:00|11902.4|11901.5|11904.4|11903.5|11904.7|11903.5|11902.4|11901.5|122
1615934700000|2021-03-16 22:45:00|11904.3|11903.3|11903|11902.1|11904.3|11903.4|11903|11902.1|83
1615935000000|2021-03-16 22:50:00|11903.1|11902.2|11902.9|11902|11903.2|11902.2|11902.8|11901.9|37
1615935300000|2021-03-16 22:55:00|11902.8|11901.9|11902.4|11901.5|11903.6|11902.5|11902.1|11901.1|106
1615935600000|2021-03-16 23:00:00|11902.3|11901.4|11903.9|11903|11904|11903.1|11901.8|11900.8|176
1615935900000|2021-03-16 23:05:00|11903.8|11902.9|11904.4|11903.5|11904.7|11903.8|11903.6|11902.7|87
1615936200000|2021-03-16 23:10:00|11904.3|11903.4|11904.6|11903.3|11905.1|11904|11903.8|11902.9|105
1615936500000|2021-03-16 23:15:00|11904.5|11903.5|11903.9|11903|11904.9|11904|11903.7|11902.8|86
1615936800000|2021-03-16 23:20:00|11904|11903.1|11903.3|11902.7|11904|11903.1|11902.9|11901.9|82
1615937100000|2021-03-16 23:25:00|11903.4|11902.5|11902.6|11902|11903.6|11902.7|11902.4|11901.5|89
1615937400000|2021-03-16 23:30:00|11902.7|11901.7|11903.5|11902.6|11903.7|11902.8|11902.4|11901.5|106
1615937700000|2021-03-16 23:35:00|11903.4|11902.5|11904.4|11903.5|11904.9|11904|11903.4|11902.5|129
1615938000000|2021-03-16 23:40:00|11904.5|11903.6|11904.9|11904|11905.3|11904.2|11904.4|11903.5|82
1615938300000|2021-03-16 23:45:00|11905|11904.1|11904.9|11904|11905.3|11904.4|11904.3|11903.2|95
1615938600000|2021-03-16 23:50:00|11905|11904.1|11902.6|11901.7|11905|11904.1|11902.6|11901.7|115
1615938900000|2021-03-16 23:55:00|11902.8|11901.9|11902.6|11902|11902.9|11902|11900.7|11899.8|95
1615939200000|2021-03-17 00:00:00|11902.5|11901.9|11904.9|11904|11905|11904.2|11902.2|11901.3|184
1615939500000|2021-03-17 00:05:00|11904.8|11903.9|11905|11904.1|11905.4|11904.5|11903.6|11902.7|158
1615939800000|2021-03-17 00:10:00|11904.9|11904|11906.2|11905.3|11906.4|11905.5|11904.2|11903.6|113
1615940100000|2021-03-17 00:15:00|11906.3|11905.4|11903.2|11902.3|11906.4|11905.5|11901.3|11900.4|340
1615940400000|2021-03-17 00:20:00|11903.3|11902.4|11904|11903.1|11904.4|11903.5|11902.9|11902|144
1615940700000|2021-03-17 00:25:00|11904.1|11903.2|11905|11904.1|11905.7|11905|11904|11903.1|113
1615941000000|2021-03-17 00:30:00|11905.1|11904.2|11903.7|11902.8|11905.6|11904.7|11903.4|11902.6|194
1615941300000|2021-03-17 00:35:00|11903.6|11902.7|11904.9|11904.3|11906.9|11905.7|11902.6|11901.9|256
1615941600000|2021-03-17 00:40:00|11904.8|11904.2|11904.5|11903.6|11905.6|11904.8|11904.4|11903.5|148
1615941900000|2021-03-17 00:45:00|11904.4|11903.5|11904.5|11903.9|11905|11904.1|11903|11902.1|252
1615942200000|2021-03-17 00:50:00|11904.6|11904|11902.1|11900.6|11904.9|11904|11901.5|11900.4|513
1615942500000|2021-03-17 00:55:00|11901.9|11900.7|11901.9|11901|11903|11902.1|11900.4|11899.5|317
1615942800000|2021-03-17 01:00:00|11901.7|11900.8|11901.1|11900.2|11902.8|11901.9|11898.9|11898.1|328
1615943100000|2021-03-17 01:05:00|11901|11900.1|11901.6|11901|11902.1|11901.2|11900.3|11899.4|289
1615943400000|2021-03-17 01:10:00|11901.7|11901.1|11900.1|11899.2|11901.8|11901.1|11899.8|11898.9|311
1615943700000|2021-03-17 01:15:00|11900|11899.1|11897.3|11896.4|11900.4|11899.6|11896.6|11895.9|353
1615944000000|2021-03-17 01:20:00|11897.6|11896.7|11896.2|11895.3|11898.6|11897.8|11896.1|11895.3|246
1615944300000|2021-03-17 01:25:00|11896.3|11895.4|11895.5|11894.6|11896.8|11896.2|11894.6|11893.9|275
1615944600000|2021-03-17 01:30:00|11895.4|11894.5|11894.6|11894|11896.5|11895.6|11893.9|11893|282
1615944900000|2021-03-17 01:35:00|11894.8|11893.9|11896.5|11895.9|11896.9|11896.1|11893.2|11892.3|256
1615945200000|2021-03-17 01:40:00|11896.3|11895.7|11896.4|11895.5|11897.3|11896.7|11896|11895.2|172
1615945500000|2021-03-17 01:45:00|11896.5|11895.6|11896.7|11896.1|11897.4|11896.7|11895.9|11895.1|209
1615945800000|2021-03-17 01:50:00|11896.8|11896.2|11897.7|11897.1|11898|11897.3|11896.6|11895.8|188
1615946100000|2021-03-17 01:55:00|11897.8|11897.2|11897.4|11896.5|11898.8|11898.1|11897.2|11896.4|192
1615946400000|2021-03-17 02:00:00|11897.3|11896.4|11897.9|11897|11898|11897.1|11896.3|11895.6|152
1615946700000|2021-03-17 02:05:00|11898|11897.1|11896.9|11896.3|11898|11897.2|11896.5|11895.7|212
1615947000000|2021-03-17 02:10:00|11897|11896.4|11898.6|11898|11899.1|11898.3|11896.9|11896.3|155
1615947300000|2021-03-17 02:15:00|11898.4|11897.8|11899.9|11899|11900|11899.2|11898.3|11897.5|125
1615947600000|2021-03-17 02:20:00|11899.8|11898.9|11898.9|11898.3|11899.8|11898.9|11898.5|11897.7|158
1615947900000|2021-03-17 02:25:00|11898.8|11898.2|11900.3|11899.4|11900.5|11899.6|11898.7|11898|204
1615948200000|2021-03-17 02:30:00|11900.4|11899.5|11900.1|11899.2|11900.4|11899.8|11899.4|11898.7|225
1615948500000|2021-03-17 02:35:00|11900.2|11899.3|11900.1|11899.2|11900.5|11899.7|11899.7|11899|187
1615948800000|2021-03-17 02:40:00|11900|11899.1|11900.1|11899.2|11900.5|11899.8|11899.4|11898.7|189
1615949100000|2021-03-17 02:45:00|11900|11899.1|11898.2|11897.3|11900.2|11899.4|11897.8|11896.9|208
1615949400000|2021-03-17 02:50:00|11898.3|11897.4|11898.7|11897.8|11900.1|11899.2|11897.9|11897|192
1615949700000|2021-03-17 02:55:00|11898.8|11897.9|11902.2|11901.3|11902.2|11901.3|11898.6|11897.8|197
1615950000000|2021-03-17 03:00:00|11902|11901.1|11903.9|11903.3|11904.2|11903.4|11901.8|11901.1|219
1615950300000|2021-03-17 03:05:00|11904|11903.4|11903.2|11902.3|11904.5|11903.7|11902.8|11901.9|164
1615950600000|2021-03-17 03:10:00|11903.4|11902.5|11904.1|11903.2|11904.9|11904|11903.2|11902.4|194
1615950900000|2021-03-17 03:15:00|11903.5|11902.9|11903.8|11903.2|11904.1|11903.3|11903.2|11902.6|138
1615951200000|2021-03-17 03:20:00|11903.9|11903.3|11903.9|11903.3|11904.4|11903.8|11903.3|11902.5|159
1615951500000|2021-03-17 03:25:00|11903.8|11903.2|11904.3|11903.4|11904.4|11903.5|11903.3|11902.6|137
1615951800000|2021-03-17 03:30:00|11904.1|11903.2|11903.3|11902.7|11904.1|11903.2|11903|11902.2|112
1615952100000|2021-03-17 03:35:00|11903.1|11902.5|11902.5|11901.6|11903.4|11902.6|11901.9|11901|109
1615952400000|2021-03-17 03:40:00|11902.6|11901.7|11901.5|11900.6|11902.9|11902|11901.3|11900.5|200
1615952700000|2021-03-17 03:45:00|11901.6|11900.7|11900.5|11899.9|11902|11901.4|11900.4|11899.7|185
1615953000000|2021-03-17 03:50:00|11900.4|11899.8|11901.8|11900.9|11901.8|11900.9|11899.7|11899|188
1615953300000|2021-03-17 03:55:00|11901.9|11901|11901.7|11900.8|11902.4|11901.6|11901.5|11900.7|170
1615953600000|2021-03-17 04:00:00|11901.8|11900.9|11902.4|11901.5|11902.8|11902|11901.6|11900.8|184
1615953900000|2021-03-17 04:05:00|11902.5|11901.6|11901.7|11901.1|11902.6|11901.7|11901.4|11900.6|146
1615954200000|2021-03-17 04:10:00|11901.8|11901.2|11901.4|11900.8|11902.2|11901.5|11901.1|11900.4|131
1615954500000|2021-03-17 04:15:00|11901.6|11900.7|11900.7|11899.8|11901.7|11900.9|11900.5|11899.8|151
1615954800000|2021-03-17 04:20:00|11900.6|11899.7|11900.4|11899.5|11901|11900.1|11900.2|11899.3|214
1615955100000|2021-03-17 04:25:00|11900.3|11899.7|11901.7|11900.8|11901.9|11901|11900|11899.1|195
1615955400000|2021-03-17 04:30:00|11901.6|11900.7|11901.6|11900.7|11902|11901.1|11901.2|11900.5|142
1615955700000|2021-03-17 04:35:00|11901.5|11900.6|11902.9|11902|11903.1|11902.4|11901.3|11900.6|145
1615956000000|2021-03-17 04:40:00|11903|11902.1|11902.6|11901.7|11903.6|11902.8|11902.3|11901.4|149
1615956300000|2021-03-17 04:45:00|11902.5|11901.6|11902.5|11901.6|11903.1|11902.3|11902|11901.2|123
1615956600000|2021-03-17 04:50:00|11902.4|11901.5|11903|11902.4|11903.5|11902.7|11901.6|11900.8|126
1615956900000|2021-03-17 04:55:00|11902.9|11902.3|11904|11903.4|11904.1|11903.5|11902.9|11902|163
1615957200000|2021-03-17 05:00:00|11904.1|11903.2|11903.7|11902.8|11904.5|11903.7|11903.1|11902.2|205
1615957500000|2021-03-17 05:05:00|11903.8|11902.9|11904.5|11903.6|11904.7|11904|11903.2|11902.5|158
1615957800000|2021-03-17 05:10:00|11904.4|11903.5|11903.2|11902.3|11904.8|11904|11903.1|11902.2|150
1615958100000|2021-03-17 05:15:00|11903.4|11902.5|11903|11902.4|11903.6|11902.8|11902.7|11901.8|201
1615958400000|2021-03-17 05:20:00|11903.2|11902.3|11901.7|11900.8|11903.3|11902.4|11901.5|11900.7|164
1615958700000|2021-03-17 05:25:00|11901.6|11900.7|11902.2|11901.3|11902.7|11901.9|11901.5|11900.7|192
1615959000000|2021-03-17 05:30:00|11902.1|11901.2|11901.1|11900.2|11902.8|11901.9|11900.2|11899.4|217
1615959300000|2021-03-17 05:35:00|11901|11900.1|11901.5|11900.6|11901.7|11900.9|11900.4|11899.6|140
1615959600000|2021-03-17 05:40:00|11901.6|11900.7|11900.1|11899.2|11901.9|11901|11899.9|11899|211
1615959900000|2021-03-17 05:45:00|11900|11899.1|11900.2|11899.6|11900.8|11899.9|11899.8|11899.1|173
1615960200000|2021-03-17 05:50:00|11900.3|11899.7|11899.7|11899.1|11901.2|11900.4|11899.5|11898.7|138
1615960500000|2021-03-17 05:55:00|11899.8|11899.2|11898.5|11897.6|11900.1|11899.5|11898.3|11897.5|190
1615960800000|2021-03-17 06:00:00|11898.6|11897.7|11899.6|11898.7|11899.7|11898.8|11897.6|11896.7|226
1615961100000|2021-03-17 06:05:00|11899.5|11898.9|11899.5|11898.6|11900|11899.1|11898.6|11897.7|189
1615961400000|2021-03-17 06:10:00|11899.4|11898.5|11901.4|11900.5|11901.6|11900.8|11899.4|11898.5|215
1615961700000|2021-03-17 06:15:00|11901.2|11900.3|11904.7|11903.8|11904.8|11903.9|11900.6|11899.7|214
1615962000000|2021-03-17 06:20:00|11904.8|11904.2|11905.3|11904.4|11905.7|11904.8|11904.4|11903.7|255
1615962300000|2021-03-17 06:25:00|11905.5|11904.6|11907.6|11907|11907.8|11907|11904.6|11903.8|255
1615962600000|2021-03-17 06:30:00|11907.5|11906.9|11906.2|11905.6|11908.4|11907.7|11906.1|11905.3|246
1615962900000|2021-03-17 06:35:00|11906.1|11905.5|11906.9|11906.3|11908.2|11907.3|11905.5|11904.8|207
1615963200000|2021-03-17 06:40:00|11907.1|11906.2|11908|11907.1|11908.2|11907.5|11906.2|11905.3|175
1615963500000|2021-03-17 06:45:00|11907.9|11907|11906|11905.1|11908.2|11907.4|11905.9|11905.1|124
1615963800000|2021-03-17 06:50:00|11905.6|11905|11908.1|11907.2|11908.2|11907.4|11905.5|11904.9|201
1615964100000|2021-03-17 06:55:00|11907.9|11907.3|11908.1|11907.2|11908.5|11907.7|11906.8|11906.1|170
1615964400000|2021-03-17 07:00:00|11908.2|11907.3|11906.2|11905.3|11908.6|11907.7|11905.6|11904.9|324
1615964700000|2021-03-17 07:05:00|11906.3|11905.6|11904.5|11903.9|11906.4|11905.6|11903|11902.2|331
1615965000000|2021-03-17 07:10:00|11904.6|11904|11904.5|11903.6|11905.1|11904.3|11904|11903.1|223
1615965300000|2021-03-17 07:15:00|11904.2|11903.5|11897.1|11896.5|11904.2|11903.5|11897.1|11896.2|403
1615965600000|2021-03-17 07:20:00|11897.2|11896.6|11898.3|11897.4|11898.7|11897.9|11896.3|11895.4|359
1615965900000|2021-03-17 07:25:00|11898.2|11897.3|11898.1|11897.2|11899.2|11898.3|11896.9|11896.1|252
1615966200000|2021-03-17 07:30:00|11898.2|11897.6|11900|11899.4|11900.2|11899.5|11897.9|11897.2|277
1615966500000|2021-03-17 07:35:00|11900.3|11899.7|11898.9|11898.3|11901.4|11900.6|11898|11897.3|318
1615966800000|2021-03-17 07:40:00|11899.3|11898.4|11896.7|11895.8|11899.8|11899.2|11896.2|11895.4|325
1615967100000|2021-03-17 07:45:00|11896.6|11895.7|11896|11895.1|11897.2|11896.5|11895|11894.2|389
1615967400000|2021-03-17 07:50:00|11895.7|11894.8|11894.7|11893.8|11896.6|11895.9|11894|11893.1|283
1615967700000|2021-03-17 07:55:00|11894.8|11894.2|11891.4|11890.8|11895.2|11894.3|11891.4|11890.5|413
1615968000000|2021-03-17 08:00:00|11891.6|11890.7|11890.5|11889.6|11893.9|11893|11889.6|11888.7|623
1615968300000|2021-03-17 08:05:00|11890.6|11889.7|11888.6|11887.7|11891|11890.3|11887.5|11886.6|543
1615968600000|2021-03-17 08:10:00|11888.3|11887.4|11891.2|11890.3|11891.2|11890.5|11886.7|11885.8|421
1615968900000|2021-03-17 08:15:00|11891.1|11890.2|11890.3|11889.4|11891.9|11891|11888.7|11887.9|427
1615969200000|2021-03-17 08:20:00|11890.4|11889.5|11893.7|11892.8|11894.3|11893.4|11890.2|11889.3|328
1615969500000|2021-03-17 08:25:00|11893.6|11892.7|11891.7|11890.8|11895.5|11894.6|11891.4|11890.7|409
1615969800000|2021-03-17 08:30:00|11891.6|11890.7|11892.4|11891.8|11895.3|11894.7|11891.5|11890.6|390
1615970100000|2021-03-17 08:35:00|11892.7|11891.7|11891.7|11891.1|11893.6|11893|11890.7|11890.1|394
1615970400000|2021-03-17 08:40:00|11891.8|11890.9|11894.6|11893.7|11895.6|11894.7|11891.6|11890.9|296
1615970700000|2021-03-17 08:45:00|11894.7|11893.8|11895.4|11894.8|11895.6|11894.9|11894.1|11893.4|337
1615971000000|2021-03-17 08:50:00|11895.6|11894.7|11898.4|11897.5|11898.8|11898|11895.1|11894.2|369
1615971300000|2021-03-17 08:55:00|11898.3|11897.4|11898.5|11897.6|11900.4|11899.7|11898.2|11897.4|336
1615971600000|2021-03-17 09:00:00|11898.6|11897.7|11900.6|11900|11900.6|11900|11897.2|11896.6|374
1615971900000|2021-03-17 09:05:00|11900.9|11900.2|11904.2|11903.6|11904.5|11903.8|11900.4|11899.8|403
1615972200000|2021-03-17 09:10:00|11904.1|11903.5|11905.4|11904.8|11906.8|11906.1|11903|11902.4|415
1615972500000|2021-03-17 09:15:00|11905.2|11904.6|11910.4|11909.5|11912.1|11911.4|11905.2|11904.5|463
1615972800000|2021-03-17 09:20:00|11910.5|11909.6|11914.3|11913.7|11917.1|11916.3|11910.5|11909.6|564
1615973100000|2021-03-17 09:25:00|11914|11913.4|11912|11911.1|11914.9|11914.2|11911.5|11910.5|585
1615973400000|2021-03-17 09:30:00|11912.1|11911.2|11913.5|11912.9|11914.7|11913.8|11911.7|11910.8|378
1615973700000|2021-03-17 09:35:00|11913.4|11912.8|11913.2|11912.3|11914.5|11913.7|11912.6|11911.8|270
1615974000000|2021-03-17 09:40:00|11913.1|11912.2|11910.5|11909.6|11913.3|11912.4|11910.3|11909.5|441
1615974300000|2021-03-17 09:45:00|11910.4|11909.5|11908.6|11908|11911.1|11910.4|11908.3|11907.5|323
1615974600000|2021-03-17 09:50:00|11908.8|11907.9|11908.8|11907.9|11910.3|11909.5|11906.8|11905.6|405
1615974900000|2021-03-17 09:55:00|11909|11908.4|11911.9|11909.5|11912.1|11910.9|11908.7|11907.8|399
1615975200000|2021-03-17 10:00:00|11910.8|11909.9|11908.3|11907.4|11911.5|11910.1|11908.2|11907|590
1615975500000|2021-03-17 10:05:00|11909|11907.7|11908.1|11907.2|11911.1|11908.1|11907|11906.1|411
1615975800000|2021-03-17 10:10:00|11908|11907.5|11908.4|11907.8|11908.7|11908.1|11908|11907.3|182
1615976100000|2021-03-17 10:15:00|11908.5|11907.6|11910.8|11909.9|11911.4|11910.8|11908.3|11907.6|358
1615976400000|2021-03-17 10:20:00|11910.7|11909.8|11912.8|11911.9|11913.5|11912.7|11910.3|11909.5|336
1615976700000|2021-03-17 10:25:00|11912.5|11911.6|11914.2|11913.6|11914.3|11913.6|11911.3|11910.5|277
1615977000000|2021-03-17 10:30:00|11914.3|11913.7|11914.6|11914|11915|11914.4|11912.4|11911.6|400
1615977300000|2021-03-17 10:35:00|11914.5|11913.9|11915.6|11915|11915.9|11915.3|11913.7|11912.8|319
1615977600000|2021-03-17 10:40:00|11915.7|11915.1|11913.8|11913.2|11915.8|11915.1|11913|11912.1|253
1615977900000|2021-03-17 10:45:00|11913.9|11913|11912.4|11911.8|11915.4|11914.6|11911.5|11910.9|319
1615978200000|2021-03-17 10:50:00|11912.5|11911.9|11911.7|11910.8|11913.1|11912.3|11910.3|11909.6|214
1615978500000|2021-03-17 10:55:00|11911.6|11910.7|11911.8|11910.9|11913|11912.3|11910.4|11909.7|362
1615978800000|2021-03-17 11:00:00|11911.5|11910.8|11909.8|11909.2|11912.2|11911.5|11909.2|11908.6|302
1615979100000|2021-03-17 11:05:00|11909.9|11909.3|11906.8|11905.9|11911.7|11910.9|11906.2|11905.5|464
1615979400000|2021-03-17 11:10:00|11906.7|11905.8|11904|11903.4|11906.8|11906|11902.5|11901.6|549
1615979700000|2021-03-17 11:15:00|11904.1|11903.5|11897.6|11897|11904.2|11903.5|11895.4|11894.6|651
1615980000000|2021-03-17 11:20:00|11897.8|11896.9|11898.6|11898|11899.2|11898.3|11896.7|11895.8|522
1615980300000|2021-03-17 11:25:00|11898.8|11897.9|11895.7|11894.8|11898.8|11897.9|11894.4|11893.7|442
1615980600000|2021-03-17 11:30:00|11895.8|11894.9|11897.5|11896.6|11898.8|11898|11895|11894.1|505
1615980900000|2021-03-17 11:35:00|11897.4|11896.5|11895.1|11894.5|11898|11897.1|11895.1|11894.4|347
1615981200000|2021-03-17 11:40:00|11895.2|11894.3|11898.1|11897.2|11898.2|11897.6|11894.1|11893.5|361
1615981500000|2021-03-17 11:45:00|11898.2|11897.5|11898.8|11897.9|11899.2|11898.4|11896.7|11896|375
1615981800000|2021-03-17 11:50:00|11898.7|11897.8|11896.3|11895.7|11899.9|11899|11896.1|11895.2|312
1615982100000|2021-03-17 11:55:00|11896.2|11895.6|11894.1|11893.2|11897|11896.4|11893|11892.2|357
1615982400000|2021-03-17 12:00:00|11893.9|11893.3|11893.3|11892.7|11895.3|11894.4|11891.5|11890.7|469
1615982700000|2021-03-17 12:05:00|11893.2|11892.6|11895.2|11894.3|11895.7|11894.9|11892.2|11891.5|382
1615983000000|2021-03-17 12:10:00|11895.1|11894.2|11897.5|11896.6|11899.4|11898.6|11894.6|11893.8|487
1615983300000|2021-03-17 12:15:00|11897.4|11896.5|11898.7|11898.1|11899.2|11898.4|11895.7|11894.9|325
1615983600000|2021-03-17 12:20:00|11898.4|11897.8|11896.2|11895.6|11899.1|11898.5|11894.5|11893.6|595
1615983900000|2021-03-17 12:25:00|11896.4|11895.5|11895.9|11894.8|11898|11897.2|11894.8|11893.9|496
1615984200000|2021-03-17 12:30:00|11895.8|11894.9|11900.3|11899.7|11900.3|11899.7|11895.8|11894.9|571
1615984500000|2021-03-17 12:35:00|11900.2|11899.6|11902.3|11901.4|11902.5|11901.9|11898.1|11897.2|537
1615984800000|2021-03-17 12:40:00|11902.2|11901.3|11904.5|11903.6|11906|11905.1|11901.1|11900.3|549
1615985100000|2021-03-17 12:45:00|11904.6|11903.7|11904.1|11903.5|11905.8|11905.1|11902.1|11901.2|506
1615985400000|2021-03-17 12:50:00|11904.2|11903.6|11907.7|11906.8|11908.3|11907.6|11904.1|11903.4|457
1615985700000|2021-03-17 12:55:00|11907.5|11906.9|11911.9|11911.3|11914.3|11913.6|11907.5|11906.9|499
1615986000000|2021-03-17 13:00:00|11912|11911.1|11911|11910.1|11913.1|11912.3|11910.5|11909.7|618
1615986300000|2021-03-17 13:05:00|11910.8|11909.9|11911.6|11910.7|11912|11911.1|11909.8|11908.9|568
1615986600000|2021-03-17 13:10:00|11911.7|11910.8|11907.6|11906.7|11911.9|11911.2|11906|11905.4|465
1615986900000|2021-03-17 13:15:00|11907.8|11906.9|11910.3|11909.4|11910.4|11909.6|11907.6|11906.7|362
1615987200000|2021-03-17 13:20:00|11910.4|11909.5|11909.3|11908.4|11911.9|11911.1|11909.2|11908.3|445
1615987500000|2021-03-17 13:25:00|11909.2|11908.3|11908.9|11908|11910.5|11909.8|11908.1|11907.4|391
1615987800000|2021-03-17 13:30:00|11908.8|11907.9|11907.1|11906.2|11909.7|11908.8|11906.6|11905.8|479
1615988100000|2021-03-17 13:35:00|11907.2|11906.3|11910.5|11909.6|11911.2|11910.4|11906.4|11905.4|437
1615988400000|2021-03-17 13:40:00|11910.4|11909.5|11911.1|11910.5|11912.2|11911.3|11907.9|11907.3|437
1615988700000|2021-03-17 13:45:00|11911|11910.4|11909.1|11908.5|11911.7|11910.9|11909|11908.3|309
1615989000000|2021-03-17 13:50:00|11909.2|11908.6|11905|11904.4|11909.4|11908.7|11904.1|11903.4|344
1615989300000|2021-03-17 13:55:00|11904.9|11904.3|11901.6|11900.7|11906.1|11905.4|11901.2|11900.3|395
1615989600000|2021-03-17 14:00:00|11901.5|11900.6|11907.6|11906.7|11908.3|11907.4|11901.2|11900.3|663
1615989900000|2021-03-17 14:05:00|11907.4|11906.5|11906.5|11905.6|11907.4|11906.6|11903.6|11902.7|645
1615990200000|2021-03-17 14:10:00|11906.4|11905.5|11909.6|11908.7|11911.2|11910.4|11906.3|11905.4|552
1615990500000|2021-03-17 14:15:00|11909.4|11908.8|11911.7|11910.8|11913.1|11912.5|11908.4|11907.5|445
1615990800000|2021-03-17 14:20:00|11911.9|11911|11913.4|11912.8|11914.2|11913.6|11911|11910.2|529
1615991100000|2021-03-17 14:25:00|11913.5|11912.9|11913.1|11912.2|11915.5|11914.9|11912.3|11911.6|554
1615991400000|2021-03-17 14:30:00|11913.2|11912.3|11911.9|11911.3|11913.2|11912.4|11911.4|11910.8|450
1615991700000|2021-03-17 14:35:00|11911.6|11911|11911.5|11910.9|11912.7|11912.1|11911|11910.3|367
1615992000000|2021-03-17 14:40:00|11911.2|11910.6|11909.2|11908.3|11912.3|11911.7|11909|11908.2|463
1615992300000|2021-03-17 14:45:00|11909.1|11908.2|11907.1|11906.5|11910|11909.3|11906|11905.3|581
1615992600000|2021-03-17 14:50:00|11907|11906.4|11908.2|11907.6|11909.5|11908.7|11906.8|11906|515
1615992900000|2021-03-17 14:55:00|11908.3|11907.7|11908.3|11907.4|11910|11909.4|11906.2|11905.3|597
1615993200000|2021-03-17 15:00:00|11908.1|11907.5|11906.9|11906.3|11911.1|11910.4|11905.1|11904.5|591
1615993500000|2021-03-17 15:05:00|11907|11906.4|11907.1|11906.2|11909.2|11908.5|11906|11905.3|424
1615993800000|2021-03-17 15:10:00|11907.2|11906.3|11907|11906.4|11908.8|11908.2|11904.6|11903.8|554
1615994100000|2021-03-17 15:15:00|11906.9|11906.3|11907|11906.4|11907.4|11906.8|11904.8|11904.1|498
1615994400000|2021-03-17 15:20:00|11907.1|11906.5|11908.2|11907.3|11909.4|11908.8|11907.1|11906.4|456
1615994700000|2021-03-17 15:25:00|11908.3|11907.4|11905|11904.1|11908.7|11907.9|11904.5|11903.8|526
1615995000000|2021-03-17 15:30:00|11904.8|11904.2|11905.2|11904.6|11906.7|11906.1|11904.1|11903.3|553
1615995300000|2021-03-17 15:35:00|11905.3|11904.7|11903.9|11903|11905.7|11904.9|11903.3|11902.6|480
1615995600000|2021-03-17 15:40:00|11903.8|11902.9|11904.7|11903.8|11906.5|11905.6|11903.1|11902.5|573
1615995900000|2021-03-17 15:45:00|11904.8|11903.9|11903.5|11902.9|11906.7|11905.9|11903.5|11902.9|515
1615996200000|2021-03-17 15:50:00|11903.6|11903|11909.2|11908.3|11913.5|11912.6|11903.3|11902.7|972
1615996500000|2021-03-17 15:55:00|11909.3|11908.4|11904.7|11903.8|11909.4|11908.5|11904.2|11903.6|887
1615996800000|2021-03-17 16:00:00|11904.6|11903.7|11903.1|11902.2|11904.6|11903.8|11899.2|11898.6|832
1615997100000|2021-03-17 16:05:00|11903.2|11902.3|11903|11902.4|11904.1|11903.4|11901.5|11900.8|546
1615997400000|2021-03-17 16:10:00|11902.9|11902.3|11898.4|11897.8|11903.5|11902.9|11898.2|11897.5|612
1615997700000|2021-03-17 16:15:00|11898.5|11897.9|11899.7|11898.8|11900.9|11900.2|11898.5|11897.9|535
1615998000000|2021-03-17 16:20:00|11899.8|11899.2|11900.1|11899.5|11901.8|11901.2|11899|11898.3|501
1615998300000|2021-03-17 16:25:00|11899.9|11899.3|11899.2|11898.6|11901.2|11900.5|11898.7|11898.1|398
1615998600000|2021-03-17 16:30:00|11899.1|11898.5|11897.8|11897.2|11900|11899.4|11897.3|11896.7|550
1615998900000|2021-03-17 16:35:00|11897.9|11897.3|11899|11898.4|11899.3|11898.7|11897.3|11896.6|317
1615999200000|2021-03-17 16:40:00|11899.1|11898.5|11900.7|11900.1|11901.3|11900.7|11898.9|11898.3|430
1615999500000|2021-03-17 16:45:00|11900.9|11900|11902.2|11901.6|11902.4|11901.8|11900.6|11900|415
1615999800000|2021-03-17 16:50:00|11902.1|11901.5|11903.5|11902.9|11903.7|11903.1|11901.1|11900.3|359
1616000100000|2021-03-17 16:55:00|11903.4|11902.8|11902|11901.4|11903.5|11902.9|11901|11900.2|448
1616000400000|2021-03-17 17:00:00|11902.1|11901.2|11901.9|11901.3|11902.9|11902.2|11901.3|11900.6|461
1616000700000|2021-03-17 17:05:00|11901.8|11901.2|11902.2|11901.6|11902.7|11901.9|11901.2|11900.6|405
1616001000000|2021-03-17 17:10:00|11902.1|11901.5|11901.2|11900.3|11902.4|11901.7|11900.9|11900.2|396
1616001300000|2021-03-17 17:15:00|11901.3|11900.4|11899.3|11898.7|11901.6|11901|11899.3|11898.7|374
1616001600000|2021-03-17 17:20:00|11899.2|11898.6|11902|11901.4|11902.2|11901.5|11898.1|11897.5|303
1616001900000|2021-03-17 17:25:00|11902.1|11901.5|11905.5|11904.9|11906.3|11905.5|11901.9|11901.3|397
1616002200000|2021-03-17 17:30:00|11905.6|11905|11907.2|11906.3|11907.9|11907.3|11904.9|11904.3|471
1616002500000|2021-03-17 17:35:00|11907.4|11906.8|11908.2|11907.3|11908.5|11907.7|11906.8|11906.2|385
1616002800000|2021-03-17 17:40:00|11908|11907.4|11908.1|11907.5|11909.7|11909|11907|11906.3|435
1616003100000|2021-03-17 17:45:00|11908.2|11907.6|11908.4|11907.5|11909.5|11908.7|11906.9|11906.1|392
1616003400000|2021-03-17 17:50:00|11908.3|11907.4|11908.7|11907.8|11910.7|11909.8|11908.1|11907.3|368
1616003700000|2021-03-17 17:55:00|11908.4|11907.9|11911.1|11905.1|11911.9|11909.7|11908|11902.1|529
1616004000000|2021-03-17 18:00:00|11913.4|11907.4|11933.8|11932.6|11962.3|11959.8|11913.4|11907.4|2384
1616004300000|2021-03-17 18:05:00|11933.5|11932.5|11942.9|11942|11956.5|11955.3|11932.4|11931.5|1975
1616004600000|2021-03-17 18:10:00|11943.6|11942.7|11959.5|11958.6|11961.3|11960.4|11943.6|11942.7|1689
1616004900000|2021-03-17 18:15:00|11959.8|11958.9|11956.5|11955.6|11964.3|11963.4|11954.5|11953.6|1524
1616005200000|2021-03-17 18:20:00|11956.7|11955.8|11962|11961.1|11963.5|11962.6|11956.1|11955.2|1448
1616005500000|2021-03-17 18:25:00|11961.8|11960.9|11958.2|11957.3|11965.8|11964.9|11957.9|11957|1167
1616005800000|2021-03-17 18:30:00|11958.1|11957.2|11957|11956.1|11964.4|11963.5|11955.3|11954.5|1136
1616006100000|2021-03-17 18:35:00|11956.9|11956|11973.4|11972.5|11975.4|11974.5|11956.9|11956|1492
1616006400000|2021-03-17 18:40:00|11973.2|11972.3|11981.3|11980.4|11982.2|11981.3|11973.1|11972.2|1236
1616006700000|2021-03-17 18:45:00|11981.2|11980.3|11971.1|11970.2|11985.9|11985|11969.6|11968.7|1332
1616007000000|2021-03-17 18:50:00|11970.8|11969.9|11978.7|11977.8|11980.7|11979.7|11969|11968.1|1199
1616007300000|2021-03-17 18:55:00|11978.8|11977.9|11977.7|11976.8|11980.1|11979.2|11974.8|11973.9|1049
1616007600000|2021-03-17 19:00:00|11977.8|11976.9|11978.6|11977.7|11982|11981.1|11975.2|11974.3|1069
1616007900000|2021-03-17 19:05:00|11978.5|11977.6|11973.1|11972.2|11980.5|11979.6|11973.1|11972.2|870
1616008200000|2021-03-17 19:10:00|11973.2|11972.3|11967.4|11966.5|11974|11973.1|11963.4|11962.5|1016
1616008500000|2021-03-17 19:15:00|11967.5|11966.6|11967.6|11966.7|11972.3|11971.4|11967|11966.1|765
1616008800000|2021-03-17 19:20:00|11967.7|11966.8|11965.4|11964.8|11968.1|11967.2|11961.7|11960.8|734
1616009100000|2021-03-17 19:25:00|11965.5|11964.9|11973.2|11972.3|11975.6|11974.7|11965.4|11964.5|736
1616009400000|2021-03-17 19:30:00|11973.3|11972.4|11980.6|11979.7|11982.3|11981.4|11972.5|11971.6|899
1616009700000|2021-03-17 19:35:00|11980.5|11979.6|11974.3|11973.4|11980.6|11979.7|11970.9|11970|757
1616010000000|2021-03-17 19:40:00|11974.5|11973.6|11977.3|11976.7|11983.4|11982.5|11974.2|11973.3|681
1616010300000|2021-03-17 19:45:00|11977.5|11976.9|11978.3|11977.4|11982.7|11981.8|11977.3|11976.4|688
1616010600000|2021-03-17 19:50:00|11978.1|11977.2|11973.3|11972.4|11978.1|11977.2|11972.4|11971.5|826
1616010900000|2021-03-17 19:55:00|11973.5|11972.6|11977.7|11976.8|11980.3|11979.4|11973.5|11972.6|609
1616011200000|2021-03-17 20:00:00|11977.6|11976.7|11979.6|11978.7|11981.4|11980.5|11975.1|11974.3|453
1616011500000|2021-03-17 20:05:00|11979.7|11978.8|11979.9|11979|11981.3|11980.7|11978.5|11977.6|309
1616011800000|2021-03-17 20:10:00|11979.8|11978.9|11981.6|11980.7|11982.1|11981.2|11978.9|11978|254
1616012100000|2021-03-17 20:15:00|11981.7|11980.8|11981.6|11980.7|11981.9|11981|11980.1|11979.2|155
1616012400000|2021-03-17 20:20:00|11981.5|11980.6|11980.5|11979.6|11981.5|11980.6|11979.1|11978.3|116
1616012700000|2021-03-17 20:25:00|11980.3|11979.4|11980.1|11979.2|11980.8|11979.9|11979.8|11978.9|132
1616013000000|2021-03-17 20:30:00|11980|11979.1|11980.9|11980.3|11981.4|11980.5|11979.2|11978.5|129
1616013300000|2021-03-17 20:35:00|11981|11980.4|11981.7|11980.8|11982.1|11981.2|11980.4|11979.5|174
1616013600000|2021-03-17 20:40:00|11981.6|11980.7|11983.6|11982.7|11984.1|11983.4|11981.3|11980.4|253
1616013900000|2021-03-17 20:45:00|11983.4|11982.5|11983.9|11983|11986.1|11985.2|11983.3|11982.4|311
1616014200000|2021-03-17 20:50:00|11984.1|11983.2|11981|11980.1|11984.1|11983.2|11980.8|11979.9|284
1616014500000|2021-03-17 20:55:00|11981.1|11980.2|11980.6|11977.5|11982.9|11981.8|11979.7|11977.5|445
1616014800000|2021-03-17 21:00:00|11981|11975|11982.1|11976.1|11982.5|11978.2|11978.6|11973.2|102
1616015100000|2021-03-17 21:05:00|11981.9|11975.9|11982.6|11976.6|11984.5|11978.5|11980|11974|197
1616015400000|2021-03-17 21:10:00|11982.1|11976.1|11984|11979.8|11984.5|11980.2|11980.6|11974.6|294
1616015700000|2021-03-17 21:15:00|11983.9|11979.9|11982.7|11978.3|11984.1|11980.2|11980.7|11974.7|198
1616016000000|2021-03-17 21:20:00|11982.4|11978.6|11984|11978|11984.2|11979.4|11981.7|11976.6|157
1616016300000|2021-03-17 21:25:00|11983.9|11977.9|11983.9|11978.3|11984.2|11979.1|11981.9|11975.9|140
1616016600000|2021-03-17 21:30:00|11983.8|11978.4|11983.1|11977.7|11984|11978.7|11982.2|11976.8|255
1616016900000|2021-03-17 21:35:00|11983|11977.9|11982.9|11978.5|11983.9|11979.4|11981.4|11976.9|169
1616017200000|2021-03-17 21:40:00|11983.1|11978.4|11983.6|11978.9|11984.1|11979.6|11982|11977.2|188
1616017500000|2021-03-17 21:45:00|11983.4|11978.8|11982.2|11978.7|11983.8|11979.6|11981.3|11975.3|205
1616017800000|2021-03-17 21:50:00|11982.1|11978.6|11981.5|11979.1|11982.2|11979.3|11981.2|11975.3|274
1616018100000|2021-03-17 21:55:00|11981.7|11978.9|11981.2|11979.6|11981.9|11979.9|11980.6|11975.7|194
1616018400000|2021-03-17 22:00:00|11981.3|11978.5|11986|11982.7|11986.7|11983.7|11979.1|11974.5|971
1616018700000|2021-03-17 22:05:00|11985.9|11982.8|11985.4|11984|11986.1|11984.1|11983.6|11980.3|487
1616019000000|2021-03-17 22:10:00|11985.3|11984.1|11984.8|11983.7|11986|11984.9|11983.7|11982.3|401
1616019300000|2021-03-17 22:15:00|11984.7|11983.8|11982.2|11981.3|11984.7|11983.8|11981.8|11980.3|336
1616019600000|2021-03-17 22:20:00|11982.6|11980.7|11983.1|11982.2|11983.3|11982.3|11981.9|11980.7|235
1616019900000|2021-03-17 22:25:00|11983.2|11982.3|11986.6|11985.7|11988|11987.1|11983.2|11982.3|248
1616020200000|2021-03-17 22:30:00|11986.7|11985.8|11985.2|11984.1|11987.6|11986.5|11984.7|11983.8|294
1616020500000|2021-03-17 22:35:00|11985.1|11984|11986.5|11985.6|11987.1|11986.2|11985.1|11984|223
1616020800000|2021-03-17 22:40:00|11986.2|11985.3|11984.3|11983.4|11986.9|11986|11983.7|11982.8|207
1616021100000|2021-03-17 22:45:00|11984.4|11983.5|11981.6|11980.7|11984.4|11983.5|11978.7|11977.7|224
1616021400000|2021-03-17 22:50:00|11981.5|11980.6|11981.4|11980.5|11983|11982.1|11980.8|11979.9|221
1616021700000|2021-03-17 22:55:00|11981.3|11980.4|11979|11978.1|11982.7|11981.8|11978.6|11977.5|271
1616022000000|2021-03-17 23:00:00|11978.8|11978.2|11982.3|11981.4|11982.9|11982|11978.4|11977.4|258
1616022300000|2021-03-17 23:05:00|11982.4|11981.3|11982.2|11981.3|11983.3|11982.4|11981.8|11980.8|154
1616022600000|2021-03-17 23:10:00|11982.1|11981.2|11980.6|11979.7|11982.7|11981.8|11980.2|11979.3|180
1616022900000|2021-03-17 23:15:00|11980.5|11979.6|11981.6|11980.7|11982.9|11982|11980.5|11979.6|252
1616023200000|2021-03-17 23:20:00|11981.5|11980.6|11980.2|11979.3|11982.3|11981.4|11980.2|11979.2|199
1616023500000|2021-03-17 23:25:00|11980.3|11979.4|11984.1|11983.2|11984.6|11983.7|11980.2|11979.3|228
1616023800000|2021-03-17 23:30:00|11984|11983.1|11981.9|11981|11984.2|11983.3|11981.8|11980.9|198
1616024100000|2021-03-17 23:35:00|11982|11981.1|11982.3|11981.4|11982.6|11981.7|11980.9|11980|151
1616024400000|2021-03-17 23:40:00|11982.4|11981.5|11981|11980.1|11983.5|11982.6|11980.9|11980|190
1616024700000|2021-03-17 23:45:00|11980.9|11980|11980.8|11979.9|11981.7|11980.8|11980.2|11979.4|129
1616025000000|2021-03-17 23:50:00|11981|11980.1|11981.5|11980.6|11982.6|11981.7|11980.9|11980|178
1616025300000|2021-03-17 23:55:00|11981.3|11980.4|11983|11982.1|11983.2|11982.3|11981.1|11980.2|181
1616025600000|2021-03-18 00:00:00|11983.1|11982.2|11981.1|11980.2|11983.4|11982.5|11979|11978.1|420
1616025900000|2021-03-18 00:05:00|11981|11980.1|11983.6|11982.7|11985.8|11984.9|11980.8|11980.1|364
1616026200000|2021-03-18 00:10:00|11983.5|11982.6|11984.6|11983.7|11984.7|11983.8|11981.7|11980.8|393
1616026500000|2021-03-18 00:15:00|11984.7|11983.8|11987.2|11986.3|11987.6|11986.7|11984.2|11983.3|339
1616026800000|2021-03-18 00:20:00|11987.1|11986.5|11985.8|11984.9|11988.3|11987.5|11985.6|11984.7|318
1616027100000|2021-03-18 00:25:00|11985.7|11984.8|11982.7|11981.8|11985.7|11985|11982.6|11981.7|295
1616027400000|2021-03-18 00:30:00|11983|11982.1|11983.7|11982.8|11986.7|11985.9|11983|11982.1|580
1616027700000|2021-03-18 00:35:00|11983.6|11982.7|11985.5|11984.9|11986.3|11985.4|11983.6|11982.7|308
1616028000000|2021-03-18 00:40:00|11985.7|11984.8|11982.7|11981.8|11985.8|11985|11981.9|11981.2|476
1616028300000|2021-03-18 00:45:00|11982.8|11981.9|11983.9|11983|11986|11985.1|11982.4|11981.5|430
1616028600000|2021-03-18 00:50:00|11983.8|11982.9|11985.2|11984.3|11985.3|11984.5|11982.4|11981.5|488
1616028900000|2021-03-18 00:55:00|11984.9|11984|11986|11985.1|11986.7|11985.9|11984.5|11983.7|420
1616029200000|2021-03-18 01:00:00|11985.9|11985|11985.3|11984.4|11987.1|11986.3|11983.1|11982.2|494
1616029500000|2021-03-18 01:05:00|11985.4|11984.5|11981.5|11980.6|11985.7|11984.8|11981.5|11980.6|378
1616029800000|2021-03-18 01:10:00|11981.6|11980.7|11980.5|11979.6|11982.4|11981.5|11980.1|11979.2|421
1616030100000|2021-03-18 01:15:00|11980.6|11979.7|11983|11982.1|11983.2|11982.3|11980.5|11979.6|265
1616030400000|2021-03-18 01:20:00|11982.8|11982.2|11981.6|11980.7|11983.6|11982.8|11981.2|11980.3|347
1616030700000|2021-03-18 01:25:00|11981.5|11980.6|11975.4|11974.5|11981.5|11980.6|11975|11974.3|401
1616031000000|2021-03-18 01:30:00|11975.5|11974.6|11971.7|11970.8|11976.4|11975.5|11970.6|11969.7|521
1616031300000|2021-03-18 01:35:00|11971.6|11970.7|11972|11971.1|11973.8|11972.9|11970.6|11969.7|454
1616031600000|2021-03-18 01:40:00|11972.1|11971.2|11968.1|11967.2|11972.8|11971.9|11967.5|11966.6|463
1616031900000|2021-03-18 01:45:00|11968|11967.1|11970.3|11969.4|11971.3|11970.4|11968|11967.1|378
1616032200000|2021-03-18 01:50:00|11970.5|11969.7|11972.2|11971.3|11972.3|11971.4|11970.1|11969.2|300
1616032500000|2021-03-18 01:55:00|11972.1|11971.2|11969.7|11968.8|11973.5|11972.7|11969.5|11968.6|386
1616032800000|2021-03-18 02:00:00|11969.9|11969|11967.5|11966.6|11970.4|11969.5|11967.3|11966.5|384
1616033100000|2021-03-18 02:05:00|11967.6|11966.7|11968.2|11967.3|11968.6|11967.7|11965.8|11965|451
1616033400000|2021-03-18 02:10:00|11968.3|11967.4|11967.8|11966.9|11969|11968.1|11966.4|11965.5|366
1616033700000|2021-03-18 02:15:00|11967.7|11966.8|11967.1|11966.2|11969.6|11968.7|11967|11966.1|284
1616034000000|2021-03-18 02:20:00|11967.2|11966.3|11966.6|11965.7|11968.1|11967.2|11966.3|11965.6|297
1616034300000|2021-03-18 02:25:00|11966.5|11965.6|11969.3|11968.4|11969.6|11968.8|11966.4|11965.5|301
1616034600000|2021-03-18 02:30:00|11969.2|11968.6|11969.5|11968.6|11969.7|11968.8|11968.2|11967.4|308
1616034900000|2021-03-18 02:35:00|11969.7|11968.8|11970.1|11969.5|11970.4|11969.7|11968.4|11967.5|305
1616035200000|2021-03-18 02:40:00|11970|11969.4|11969.1|11968.5|11970.1|11969.5|11969|11968.1|205
1616035500000|2021-03-18 02:45:00|11969.4|11968.4|11968.7|11967.8|11969.6|11968.7|11967.6|11966.8|285
1616035800000|2021-03-18 02:50:00|11968.8|11968.1|11968.8|11968.2|11970|11969.1|11968|11967.1|245
1616036100000|2021-03-18 02:55:00|11969|11968.1|11971.3|11970.4|11971.5|11970.9|11968.6|11967.7|324
1616036400000|2021-03-18 03:00:00|11971.2|11970.3|11972.5|11971.6|11975.4|11974.5|11969.8|11969|571
1616036700000|2021-03-18 03:05:00|11972.6|11971.7|11971.5|11970.6|11974.1|11973.2|11968.8|11968.1|912
1616037000000|2021-03-18 03:10:00|11971.4|11970.5|11969|11968.1|11973.7|11972.9|11968.5|11967.6|585
1616037300000|2021-03-18 03:15:00|11969.1|11968.2|11972.8|11971.9|11973.2|11972.4|11968.8|11968|446
1616037600000|2021-03-18 03:20:00|11972.9|11972|11970.4|11969.5|11972.9|11972|11969.9|11969|378
1616037900000|2021-03-18 03:25:00|11970.1|11969.3|11968.7|11967.8|11970.1|11969.3|11966.7|11965.8|574
1616038200000|2021-03-18 03:30:00|11968.2|11967.6|11966.8|11966.2|11969.9|11969|11966|11965.1|675
1616038500000|2021-03-18 03:35:00|11966.7|11966.1|11964.1|11963.2|11967.1|11966.3|11963.7|11963|430
1616038800000|2021-03-18 03:40:00|11964.2|11963.3|11965.6|11964.7|11966.3|11965.7|11963.9|11963.2|343
1616039100000|2021-03-18 03:45:00|11965.5|11964.6|11962.5|11961.6|11965.6|11964.8|11961.4|11960.7|475
1616039400000|2021-03-18 03:50:00|11962.8|11961.9|11961.6|11961|11964.2|11963.5|11961.4|11960.7|325
1616039700000|2021-03-18 03:55:00|11961.8|11960.9|11959.7|11958.8|11962.3|11961.4|11959.1|11958.5|327
1616040000000|2021-03-18 04:00:00|11959.6|11958.7|11961.2|11960.3|11962.4|11961.7|11959.5|11958.7|252
1616040300000|2021-03-18 04:05:00|11961.1|11960.2|11961.1|11960.5|11962.6|11961.8|11960.5|11959.7|242
1616040600000|2021-03-18 04:10:00|11961|11960.4|11957.7|11956.8|11961.5|11960.8|11956.1|11955.3|428
1616040900000|2021-03-18 04:15:00|11957.6|11956.7|11957.1|11956.2|11958.3|11957.5|11955.7|11955.1|385
1616041200000|2021-03-18 04:20:00|11956.9|11956.3|11956.6|11955.7|11957.7|11956.9|11956.1|11955.4|253
1616041500000|2021-03-18 04:25:00|11956.7|11955.8|11957.4|11956.5|11958.3|11957.4|11956.4|11955.7|279
1616041800000|2021-03-18 04:30:00|11957.3|11956.4|11958.2|11957.3|11958.7|11958|11956.7|11955.8|238
1616042100000|2021-03-18 04:35:00|11958.4|11957.5|11960.5|11959.9|11960.7|11960|11958.1|11957.2|236
1616042400000|2021-03-18 04:40:00|11960.7|11959.8|11960.9|11960|11962.2|11961.4|11960.5|11959.7|205
1616042700000|2021-03-18 04:45:00|11961|11960.1|11961.3|11960.4|11961.6|11960.9|11960.3|11959.6|243
1616043000000|2021-03-18 04:50:00|11961.4|11960.8|11963.5|11962.6|11964.5|11963.8|11961.4|11960.6|227
1616043300000|2021-03-18 04:55:00|11963.4|11962.5|11961.7|11960.8|11964|11963.3|11959.8|11959.1|405
1616043600000|2021-03-18 05:00:00|11961.8|11961.1|11961.8|11961.2|11962.2|11961.4|11960.2|11959.5|338
1616043900000|2021-03-18 05:05:00|11961.9|11961.3|11960.6|11959.7|11962.6|11961.9|11960.4|11959.7|201
1616044200000|2021-03-18 05:10:00|11960.7|11959.8|11962.7|11961.8|11963.5|11962.6|11959.2|11958.5|238
1616044500000|2021-03-18 05:15:00|11962.8|11961.9|11964.6|11963.7|11965.2|11964.4|11962.4|11961.7|258
1616044800000|2021-03-18 05:20:00|11964.7|11963.8|11965.6|11964.7|11966.1|11965.3|11963.6|11962.7|320
1616045100000|2021-03-18 05:25:00|11965.5|11964.6|11965|11964.1|11966.2|11965.4|11964.3|11963.5|354
1616045400000|2021-03-18 05:30:00|11965.1|11964.2|11966|11965.4|11967.4|11966.5|11963.5|11962.6|403
1616045700000|2021-03-18 05:35:00|11965.9|11965.3|11968.3|11967.4|11969.1|11968.3|11965.5|11964.8|369
1616046000000|2021-03-18 05:40:00|11968.2|11967.6|11964.8|11963.9|11968.8|11968.1|11964.8|11963.9|301
1616046300000|2021-03-18 05:45:00|11964.9|11964|11966.7|11965.8|11966.9|11966.2|11964.6|11963.7|384
1616046600000|2021-03-18 05:50:00|11966.6|11965.7|11966.3|11965.4|11967.7|11966.8|11965.6|11964.8|326
1616046900000|2021-03-18 05:55:00|11966.2|11965.3|11965.2|11964.3|11968.1|11967.2|11964.5|11963.6|363
1616047200000|2021-03-18 06:00:00|11965.4|11964.5|11967.4|11966.5|11968.9|11968|11965.2|11964.4|381
1616047500000|2021-03-18 06:05:00|11967.3|11966.4|11966.9|11966|11968|11967.2|11966.2|11965.3|365
1616047800000|2021-03-18 06:10:00|11967|11966.1|11968.1|11967.2|11968.2|11967.4|11966.4|11965.7|309
1616048100000|2021-03-18 06:15:00|11968|11967.4|11969.4|11968.5|11969.4|11968.7|11966.5|11965.7|333
1616048400000|2021-03-18 06:20:00|11969.3|11968.4|11970.8|11969.9|11970.8|11969.9|11968.6|11967.7|264
1616048700000|2021-03-18 06:25:00|11970.5|11969.6|11971.2|11970.3|11972.8|11972.2|11970.2|11969.3|433
1616049000000|2021-03-18 06:30:00|11971.1|11970.2|11972|11971.1|11973.9|11973.1|11970.6|11969.8|341
1616049300000|2021-03-18 06:35:00|11971.9|11971|11974|11973.1|11974.7|11973.9|11971.7|11970.8|234
1616049600000|2021-03-18 06:40:00|11973.9|11973|11976.8|11975.9|11977.2|11976.3|11973.6|11972.7|363
1616049900000|2021-03-18 06:45:00|11976.7|11975.8|11978.3|11977.4|11979.3|11978.6|11976.7|11975.8|421
1616050200000|2021-03-18 06:50:00|11978.4|11977.5|11979.3|11978.4|11979.5|11978.9|11977.6|11976.9|365
1616050500000|2021-03-18 06:55:00|11979.2|11978.3|11979.9|11979|11980.4|11979.6|11977.3|11976.4|448
1616050800000|2021-03-18 07:00:00|11980|11979.1|11984.9|11984.3|11986.4|11985.5|11977.5|11976.6|656
1616051100000|2021-03-18 07:05:00|11985.1|11984.5|11986.4|11985.5|11986.8|11985.9|11981.3|11980.6|719
1616051400000|2021-03-18 07:10:00|11986.3|11985.7|11986.5|11985.9|11989.3|11988.5|11986.2|11985.6|462
1616051700000|2021-03-18 07:15:00|11986.4|11985.8|11984.4|11983.8|11987.1|11986.5|11983.4|11982.7|607
1616052000000|2021-03-18 07:20:00|11984.7|11984|11969.5|11968.6|11985.7|11984.9|11969.5|11968.6|977
1616052300000|2021-03-18 07:25:00|11969.4|11968.5|11964.4|11963.5|11970.7|11969.9|11964.2|11963.4|915
1616052600000|2021-03-18 07:30:00|11964.6|11963.7|11961.4|11960.8|11965.6|11964.7|11958|11957.4|986
1616052900000|2021-03-18 07:35:00|11961.5|11960.9|11958.2|11957.3|11963.9|11963|11954|11953.1|1076
1616053200000|2021-03-18 07:40:00|11958|11957.1|11947.3|11946.4|11959.1|11958.2|11946.4|11945.5|1070
1616053500000|2021-03-18 07:45:00|11947.1|11946.2|11944.7|11943.8|11950.1|11949.2|11943.2|11942.5|952
1616053800000|2021-03-18 07:50:00|11944.6|11943.7|11946.3|11945.4|11949.8|11949|11943.6|11942.7|830
1616054100000|2021-03-18 07:55:00|11946.4|11945.5|11947.7|11947.1|11949.8|11949|11945.1|11944.2|885
1616054400000|2021-03-18 08:00:00|11948|11947.2|11952.1|11951.5|11953.4|11952.5|11945.2|11944.6|871
1616054700000|2021-03-18 08:05:00|11952.2|11951.3|11951.2|11950.6|11955.2|11954.6|11950.9|11950.3|714
1616055000000|2021-03-18 08:10:00|11951.1|11950.3|11952.2|11951.3|11953.2|11952.3|11949.9|11949|661
1616055300000|2021-03-18 08:15:00|11951.7|11951.1|11950.9|11950|11952|11951.1|11949|11948.1|673
1616055600000|2021-03-18 08:20:00|11950.7|11949.8|11952.4|11951.5|11953.8|11953.1|11949.4|11948.8|651
1616055900000|2021-03-18 08:25:00|11952.1|11951.6|11953.3|11952.4|11955.2|11954.3|11951.2|11950.6|635
1616056200000|2021-03-18 08:30:00|11953.2|11952.6|11953.8|11952.9|11956.2|11955.3|11952|11951.4|580
1616056500000|2021-03-18 08:35:00|11953.7|11952.8|11953.3|11952.7|11954.6|11953.9|11948|11947.2|622
1616056800000|2021-03-18 08:40:00|11953.4|11952.8|11944.6|11944|11953.9|11953.3|11944.5|11943.9|723
1616057100000|2021-03-18 08:45:00|11944.5|11943.9|11940.1|11939.5|11946|11945.1|11938.2|11937.5|903
1616057400000|2021-03-18 08:50:00|11940.2|11939.6|11939.7|11938.8|11940.3|11939.6|11935.3|11934.7|914
1616057700000|2021-03-18 08:55:00|11939.8|11938.9|11947.7|11947.1|11948.5|11947.7|11939.3|11938.4|946
1616058000000|2021-03-18 09:00:00|11947.8|11947.2|11944.4|11943.8|11948|11947.2|11943.9|11943.2|885
1616058300000|2021-03-18 09:05:00|11944.5|11943.9|11948.1|11947.2|11948.4|11947.6|11943.3|11942.5|786
1616058600000|2021-03-18 09:10:00|11948|11947.4|11945.5|11944.6|11948.5|11947.9|11943.3|11942.7|602
1616058900000|2021-03-18 09:15:00|11945.6|11944.7|11948.3|11947.4|11950.9|11950.1|11945.6|11944.7|684
1616059200000|2021-03-18 09:20:00|11948.2|11947.3|11945.7|11945.1|11949.9|11949.1|11945.4|11944.5|583
1616059500000|2021-03-18 09:25:00|11945.6|11945|11939.7|11938.8|11945.6|11945|11937.4|11936.7|649
1616059800000|2021-03-18 09:30:00|11939.8|11939.2|11940.8|11940.2|11942.3|11941.5|11939.1|11938.5|506
1616060100000|2021-03-18 09:35:00|11940.7|11940.1|11944.7|11943.8|11945.1|11944.3|11940|11939.3|543
1616060400000|2021-03-18 09:40:00|11944.4|11943.7|11943.4|11942.8|11945.2|11944.4|11941.8|11941.1|595
1616060700000|2021-03-18 09:45:00|11943.5|11942.9|11941.2|11940.6|11944.2|11943.4|11940.3|11939.4|592
1616061000000|2021-03-18 09:50:00|11941.3|11940.7|11939.6|11938.7|11943.7|11943.1|11938.9|11938.2|561
1616061300000|2021-03-18 09:55:00|11939.7|11938.8|11942.7|11941.8|11943.4|11942.8|11938.8|11938.1|654
1616061600000|2021-03-18 10:00:00|11942.6|11942|11943.9|11943.3|11944.3|11943.6|11940.3|11939.7|589
1616061900000|2021-03-18 10:05:00|11944|11943.4|11939.2|11938.3|11944.3|11943.7|11938.6|11938|483
1616062200000|2021-03-18 10:10:00|11939.3|11938.4|11937.7|11936.8|11940.4|11939.5|11936.4|11935.8|507
1616062500000|2021-03-18 10:15:00|11937.6|11936.7|11937.9|11937|11940.3|11939.4|11936.1|11935.5|485
1616062800000|2021-03-18 10:20:00|11937.6|11937.2|11936.2|11935.3|11938.9|11938|11935.7|11935|491
1616063100000|2021-03-18 10:25:00|11936.1|11935.2|11937.3|11936.4|11938.3|11937.7|11934.4|11933.7|341
1616063400000|2021-03-18 10:30:00|11937.4|11936.5|11939.5|11938.6|11940.2|11939.3|11937.1|11936.4|540
1616063700000|2021-03-18 10:35:00|11939.4|11938.5|11942.5|11941.6|11942.6|11941.9|11938.3|11937.5|507
1616064000000|2021-03-18 10:40:00|11942.4|11941.5|11941.8|11941.2|11942.6|11941.9|11940.3|11939.7|455
1616064300000|2021-03-18 10:45:00|11941.6|11941|11940.1|11939.5|11941.9|11941.1|11938.9|11938.2|378
1616064600000|2021-03-18 10:50:00|11940.2|11939.6|11941.8|11941.2|11943.9|11943.3|11940.2|11939.5|486
1616064900000|2021-03-18 10:55:00|11941.9|11941.3|11940.2|11939.6|11944.5|11943.8|11939.7|11939|543
1616065200000|2021-03-18 11:00:00|11940.1|11939.5|11947.2|11946.6|11947.8|11947.1|11939.7|11939.1|687
1616065500000|2021-03-18 11:05:00|11947.3|11946.7|11944.1|11943.5|11947.7|11947|11943.7|11943|483
1616065800000|2021-03-18 11:10:00|11944.2|11943.6|11944.8|11944.2|11946.4|11945.8|11943.1|11942.4|593
1616066100000|2021-03-18 11:15:00|11944.9|11944.3|11947.6|11947|11947.9|11947.2|11943.8|11943.2|523
1616066400000|2021-03-18 11:20:00|11947.7|11947.1|11947.5|11946.6|11950.4|11949.6|11947.1|11946.4|565
1616066700000|2021-03-18 11:25:00|11947.3|11946.7|11946.9|11946.3|11947.9|11947.2|11945.9|11945.2|349
1616067000000|2021-03-18 11:30:00|11946.8|11946.2|11947.2|11946.6|11949.7|11948.9|11945|11944.2|618
1616067300000|2021-03-18 11:35:00|11947.1|11946.5|11940.6|11939.7|11947.8|11947.1|11939.6|11938.8|776
1616067600000|2021-03-18 11:40:00|11940.3|11939.6|11939.9|11939.3|11940.9|11940.3|11937.6|11937|598
1616067900000|2021-03-18 11:45:00|11939.8|11939.2|11941.7|11941.1|11943.2|11942.6|11937.1|11936.2|654
1616068200000|2021-03-18 11:50:00|11941.6|11941|11941.3|11940.7|11943.7|11943.1|11940.7|11940.1|436
1616068500000|2021-03-18 11:55:00|11941.2|11940.6|11941.6|11940.7|11942.7|11942.1|11939.9|11939.2|549
1616068800000|2021-03-18 12:00:00|11941.8|11940.9|11947.8|11947.2|11948.1|11947.5|11939.4|11938.5|765
1616069100000|2021-03-18 12:05:00|11947.7|11947.1|11945.7|11945.1|11948.1|11947.2|11945.4|11944.7|608
1616069400000|2021-03-18 12:10:00|11945.6|11945|11940.3|11939.7|11945.7|11945.1|11939.5|11938.6|737
1616069700000|2021-03-18 12:15:00|11940.5|11939.6|11937.3|11936.4|11940.8|11940.1|11935.5|11934.8|856
1616070000000|2021-03-18 12:20:00|11937.4|11936.8|11930|11929.4|11937.4|11936.8|11926.1|11925.4|1046
1616070300000|2021-03-18 12:25:00|11930.4|11929.8|11934.8|11933.2|11935.3|11934.1|11929.5|11928.7|614
1616070600000|2021-03-18 12:30:00|11934.7|11933.3|11930.9|11930|11935.4|11933.4|11927.7|11926.8|997
1616070900000|2021-03-18 12:35:00|11931|11930.1|11927.4|11926.5|11931.4|11930.6|11926.4|11925.8|981
1616071200000|2021-03-18 12:40:00|11927.5|11926.6|11927.6|11926.7|11928.2|11927.3|11922.1|11921.5|1066
1616071500000|2021-03-18 12:45:00|11927.5|11926.6|11927.2|11926.6|11928.8|11927.9|11924.8|11924.1|833
1616071800000|2021-03-18 12:50:00|11927.1|11926.5|11931.7|11930.8|11931.8|11930.9|11926.1|11925.2|759
1616072100000|2021-03-18 12:55:00|11931.6|11930.7|11928.7|11927.8|11931.6|11930.8|11926.6|11925.8|950
1616072400000|2021-03-18 13:00:00|11928.6|11927.7|11928|11927.1|11929.8|11929.1|11925|11924.1|774
1616072700000|2021-03-18 13:05:00|11927.8|11926.9|11917.8|11916.9|11928|11927.2|11915.9|11915|848
1616073000000|2021-03-18 13:10:00|11917.9|11917.3|11912.1|11911.2|11918.7|11917.8|11911.7|11910.9|970
1616073300000|2021-03-18 13:15:00|11911.8|11911|11915.5|11914.6|11915.6|11914.7|11910.8|11909.9|907
1616073600000|2021-03-18 13:20:00|11915.4|11914.5|11913.9|11913.3|11919.2|11918.4|11913.4|11912.6|727
1616073900000|2021-03-18 13:25:00|11914|11913.4|11914.5|11913.6|11915.2|11914.3|11911.4|11910.6|674
1616074200000|2021-03-18 13:30:00|11914|11913.4|11918.7|11918.1|11919.9|11919.3|11913.9|11913.3|685
1616074500000|2021-03-18 13:35:00|11918.3|11917.7|11916.7|11916.1|11918.9|11918.1|11915.3|11914.4|618
1616074800000|2021-03-18 13:40:00|11916.5|11915.9|11919.7|11918.8|11920.8|11920.2|11916.4|11915.8|606
1616075100000|2021-03-18 13:45:00|11920|11919.1|11914.9|11914|11920|11919.2|11914.6|11914|609
1616075400000|2021-03-18 13:50:00|11914.8|11914.2|11916.8|11916.2|11918.8|11918.2|11914.2|11913.6|657
1616075700000|2021-03-18 13:55:00|11916.7|11916.1|11916.9|11916.3|11918.5|11917.9|11914.2|11913.4|760
1616076000000|2021-03-18 14:00:00|11917.1|11916.2|11921.9|11921.3|11922.5|11921.8|11910.4|11909.7|1036
1616076300000|2021-03-18 14:05:00|11922|11921.4|11924.1|11923.2|11924.9|11924.2|11920.3|11919.6|928
1616076600000|2021-03-18 14:10:00|11924|11923.1|11922.2|11921.6|11925.5|11924.9|11921.1|11920.3|812
1616076900000|2021-03-18 14:15:00|11922|11921.4|11918.7|11918.1|11922.3|11921.5|11916.3|11915.7|889
1616077200000|2021-03-18 14:20:00|11918.8|11918.2|11914.5|11913.9|11918.9|11918.3|11914.2|11913.6|716
1616077500000|2021-03-18 14:25:00|11914.4|11913.8|11914.6|11914|11920.4|11919.8|11913.7|11913.1|770
1616077800000|2021-03-18 14:30:00|11914.7|11914.1|11912.2|11911.6|11914.7|11914.1|11908.9|11908.1|923
1616078100000|2021-03-18 14:35:00|11911.9|11911.3|11917.8|11917.2|11920.5|11919.7|11909.8|11909.2|1054
1616078400000|2021-03-18 14:40:00|11917.7|11917.1|11915.8|11915.2|11920.2|11919.3|11915.2|11914.4|925
1616078700000|2021-03-18 14:45:00|11915.6|11915|11915.6|11915|11916.9|11916|11913.2|11912.6|740
1616079000000|2021-03-18 14:50:00|11915.7|11915.1|11916.9|11916.3|11917.2|11916.3|11911.4|11910.8|733
1616079300000|2021-03-18 14:55:00|11916.8|11916.2|11920.5|11919.6|11922|11921.3|11915.6|11915|773
1616079600000|2021-03-18 15:00:00|11920.1|11919.5|11919.4|11918.8|11921.1|11920.2|11916.9|11916.2|737
1616079900000|2021-03-18 15:05:00|11919.5|11918.9|11919.3|11918.7|11920.7|11920.1|11918.4|11917.8|626
1616080200000|2021-03-18 15:10:00|11919.2|11918.6|11917.6|11916.7|11920.4|11919.7|11917.4|11916.6|628
1616080500000|2021-03-18 15:15:00|11917.7|11916.8|11921.6|11920.7|11922.9|11922|11916.2|11915.6|508
1616080800000|2021-03-18 15:20:00|11921.5|11920.6|11918.2|11917.6|11921.5|11920.9|11918.2|11917.5|524
1616081100000|2021-03-18 15:25:00|11918.3|11917.7|11923.5|11922.9|11924.4|11923.8|11917|11916.4|664
1616081400000|2021-03-18 15:30:00|11923.6|11923|11925.1|11924.2|11926.2|11925.6|11921.4|11920.8|736
1616081700000|2021-03-18 15:35:00|11925.2|11924.3|11920.9|11920.3|11925.2|11924.4|11920.8|11920.2|552
1616082000000|2021-03-18 15:40:00|11921|11920.4|11920.7|11920.1|11923.1|11922.5|11920.5|11919.9|558
1616082300000|2021-03-18 15:45:00|11920.9|11920.3|11919.3|11918.7|11922.9|11922.3|11915.8|11914.9|629
1616082600000|2021-03-18 15:50:00|11919.4|11918.5|11925.5|11924.9|11926.4|11925.8|11918.4|11917.7|828
1616082900000|2021-03-18 15:55:00|11925.4|11924.8|11926.4|11925.8|11928.8|11928.2|11919.9|11919.2|1080
1616083200000|2021-03-18 16:00:00|11926.3|11925.7|11930.8|11930.2|11931.4|11930.6|11923.1|11922.2|996
1616083500000|2021-03-18 16:05:00|11931|11930.4|11930.9|11930|11933|11932.2|11928.4|11927.6|755
1616083800000|2021-03-18 16:10:00|11930.8|11929.9|11935.7|11935.1|11938|11937.1|11930.3|11929.5|724
1616084100000|2021-03-18 16:15:00|11935.8|11935.2|11937.5|11936.9|11938.5|11937.7|11934.2|11933.6|647
1616084400000|2021-03-18 16:20:00|11937.3|11936.7|11936.6|11936|11939.2|11938.6|11936|11935.2|675
1616084700000|2021-03-18 16:25:00|11936.7|11936.1|11933.9|11933.3|11938.1|11937.5|11933.3|11932.7|604
1616085000000|2021-03-18 16:30:00|11933.8|11933.2|11931.2|11930.6|11934.6|11933.8|11930.6|11930|618
1616085300000|2021-03-18 16:35:00|11931.1|11930.5|11927.5|11926.9|11931.1|11930.5|11927.4|11926.7|475
1616085600000|2021-03-18 16:40:00|11927.2|11926.6|11925.8|11925.2|11928.6|11928|11925.6|11924.9|534
1616085900000|2021-03-18 16:45:00|11925.7|11925.1|11925.4|11924.8|11927.4|11926.5|11925.3|11924.7|427
1616086200000|2021-03-18 16:50:00|11925.5|11924.9|11924.7|11923.8|11926.4|11925.8|11923.5|11922.8|456
1616086500000|2021-03-18 16:55:00|11924.4|11923.6|11920.7|11920.1|11924.9|11924.3|11917.3|11916.6|767
1616086800000|2021-03-18 17:00:00|11920.8|11920.2|11919.9|11919|11921.8|11920.9|11918.2|11917.3|586
1616087100000|2021-03-18 17:05:00|11919.8|11918.9|11917.2|11916.6|11920.4|11919.7|11917.2|11916.6|504
1616087400000|2021-03-18 17:10:00|11917.1|11916.5|11920.4|11919.8|11921|11920.2|11915.9|11915|599
1616087700000|2021-03-18 17:15:00|11920.2|11919.6|11924.6|11923.7|11925.2|11924.4|11920.1|11919.3|551
1616088000000|2021-03-18 17:20:00|11924.5|11923.9|11928.2|11927.6|11928.5|11927.6|11924|11923.3|597
1616088300000|2021-03-18 17:25:00|11928.1|11927.5|11927.6|11926.7|11931.2|11930.3|11925.9|11925.2|683
1616088600000|2021-03-18 17:30:00|11927.5|11926.9|11931.6|11931|11931.9|11931.2|11926.2|11925.3|442
1616088900000|2021-03-18 17:35:00|11931.7|11931.1|11930.2|11929.6|11932.2|11931.5|11928.8|11928.1|468
1616089200000|2021-03-18 17:40:00|11930.3|11929.7|11931.4|11930.8|11931.7|11931|11928.7|11927.8|421
1616089500000|2021-03-18 17:45:00|11931.3|11930.7|11930.9|11930.3|11932.2|11931.5|11928|11927.2|526
1616089800000|2021-03-18 17:50:00|11931|11930.4|11929.2|11928.6|11932|11931.3|11928.9|11928.3|392
1616090100000|2021-03-18 17:55:00|11929.3|11928.7|11929.6|11929|11931.5|11930.9|11927.7|11927.1|436
1616090400000|2021-03-18 18:00:00|11929.7|11929.1|11927.8|11927.2|11930.4|11929.8|11927.6|11927|400
1616090700000|2021-03-18 18:05:00|11927.9|11926.9|11925.5|11924.9|11928.5|11927.9|11925.5|11924.9|417
1616091000000|2021-03-18 18:10:00|11925.4|11924.8|11925.8|11925.2|11926.4|11925.5|11924.1|11923.4|435
1616091300000|2021-03-18 18:15:00|11925.7|11925.1|11923|11922.4|11926.9|11926.3|11922.6|11922|458
1616091600000|2021-03-18 18:20:00|11922.9|11922.3|11922.5|11921.9|11925|11924.4|11921|11920.4|585
1616091900000|2021-03-18 18:25:00|11922.4|11921.8|11920.5|11919.9|11924.7|11923.9|11920.3|11919.7|482
1616092200000|2021-03-18 18:30:00|11920.6|11920|11918.2|11917.3|11922|11921.4|11917.4|11916.7|492
1616092500000|2021-03-18 18:35:00|11918.1|11917.2|11917.5|11916.9|11918.2|11917.5|11915.8|11915.1|495
1616092800000|2021-03-18 18:40:00|11917.6|11917|11912.9|11912.3|11917.7|11917.1|11909.2|11908.6|518
1616093100000|2021-03-18 18:45:00|11912.8|11912.2|11920|11919.4|11920.2|11919.4|11912.5|11911.8|635
1616093400000|2021-03-18 18:50:00|11919.9|11919.3|11917.9|11917|11921|11920.4|11916.4|11915.8|602
1616093700000|2021-03-18 18:55:00|11917.8|11916.9|11913.7|11913.1|11920|11919.4|11913.6|11912.7|631
1616094000000|2021-03-18 19:00:00|11913.8|11913.2|11914.3|11913.7|11916.5|11915.8|11912.2|11911.5|807
1616094300000|2021-03-18 19:05:00|11914.2|11913.6|11912.9|11912.3|11914.3|11913.7|11910.7|11910|697
1616094600000|2021-03-18 19:10:00|11913|11912.4|11914.3|11913.4|11916.5|11915.8|11912.4|11911.8|610
1616094900000|2021-03-18 19:15:00|11914.1|11913.5|11915.5|11914.9|11916.1|11915.4|11912.5|11911.7|604
1616095200000|2021-03-18 19:20:00|11915.6|11915|11915.3|11914.7|11916.7|11916.1|11914.2|11913.6|583
1616095500000|2021-03-18 19:25:00|11915.2|11914.6|11917|11916.1|11917.4|11916.8|11914.4|11913.7|541
1616095800000|2021-03-18 19:30:00|11916.9|11916|11912.5|11911.9|11916.9|11916|11912.1|11911.5|469
1616096100000|2021-03-18 19:35:00|11912.6|11912|11912.5|11911.9|11913.9|11913.1|11911.4|11910.8|473
1616096400000|2021-03-18 19:40:00|11912.4|11911.8|11911|11910.4|11913.4|11912.6|11910.5|11909.8|524
1616096700000|2021-03-18 19:45:00|11911.1|11910.5|11908.5|11907.9|11911.6|11910.8|11906.9|11906.3|573
1616097000000|2021-03-18 19:50:00|11908.3|11907.7|11908.5|11907.9|11909.5|11908.6|11906.5|11905.9|531
1616097300000|2021-03-18 19:55:00|11908.4|11907.8|11910.7|11909.8|11912.3|11911.7|11908|11907.1|579
1616097600000|2021-03-18 20:00:00|11910.8|11909.9|11915.6|11914.7|11915.8|11915|11910.7|11909.8|463
1616097900000|2021-03-18 20:05:00|11915.7|11914.8|11915.6|11914.7|11918.1|11917.2|11914.9|11914.1|294
1616098200000|2021-03-18 20:10:00|11915.7|11914.8|11914.3|11913.4|11916.7|11915.8|11913.8|11913.2|282
1616098500000|2021-03-18 20:15:00|11914.2|11913.3|11913.6|11912.7|11914.5|11913.6|11913.3|11912.5|158
1616098800000|2021-03-18 20:20:00|11913.3|11912.4|11914.2|11913.3|11915.2|11914.4|11912.3|11911.4|224
1616099100000|2021-03-18 20:25:00|11914.1|11913.2|11915.2|11914.3|11915.2|11914.3|11912.7|11912|187
1616099400000|2021-03-18 20:30:00|11915.3|11914.4|11914.6|11913.7|11915.8|11914.9|11914.5|11913.6|174
1616099700000|2021-03-18 20:35:00|11914.7|11913.8|11917.7|11916.8|11918.7|11917.8|11914.6|11913.7|182
1616100000000|2021-03-18 20:40:00|11917.6|11916.7|11918.5|11917.6|11919.1|11918.2|11916.7|11915.8|164
1616100300000|2021-03-18 20:45:00|11918.4|11917.5|11917.6|11916.7|11918.9|11918|11917.3|11916.4|222
1616100600000|2021-03-18 20:50:00|11917.7|11916.8|11918|11917.1|11918.6|11917.7|11916.5|11915.6|190
1616100900000|2021-03-18 20:55:00|11918.2|11917.3|11918.1|11912.1|11919.1|11918.2|11915.9|11911.6|291
1616101200000|2021-03-18 21:00:00|11918.2|11912.2|11915.3|11911|11918.2|11914.6|11914.7|11908.7|58
1616101500000|2021-03-18 21:05:00|11915.5|11911.9|11916.2|11911.6|11916.9|11912.6|11913.4|11907.4|165
1616101800000|2021-03-18 21:10:00|11916.5|11912|11919.7|11913.7|11920.2|11914.4|11915.7|11909.7|175
1616102100000|2021-03-18 21:15:00|11919.6|11913.6|11917.2|11912.8|11920.7|11915.1|11916.6|11911.7|212
1616102400000|2021-03-18 21:20:00|11917.3|11912.7|11920.6|11917|11920.8|11917.8|11917.2|11912.7|268
1616102700000|2021-03-18 21:25:00|11920.4|11916.9|11918.1|11916.1|11920.7|11917.9|11917.8|11913|195
1616103000000|2021-03-18 21:30:00|11918|11916.2|11917.8|11916.4|11920.4|11917.3|11917.2|11914.9|167
1616103300000|2021-03-18 21:35:00|11917.7|11916.8|11917.8|11914.6|11920.4|11916.8|11915.3|11909.3|342
1616103600000|2021-03-18 21:40:00|11918.3|11914|11920.1|11914.1|11920.6|11915.6|11916.6|11913.3|182
1616103900000|2021-03-18 21:45:00|11919.9|11914.2|11916.8|11911.9|11920.4|11914.9|11916.7|11911.3|278
1616104200000|2021-03-18 21:50:00|11916.7|11912|11917.3|11913.9|11918.3|11914.3|11916.3|11911.2|266
1616104500000|2021-03-18 21:55:00|11917.4|11914.1|11916.6|11912.1|11918.1|11914.7|11916.1|11911.7|222
1616104800000|2021-03-18 22:00:00|11916.8|11911.9|11916.7|11915.6|11917.3|11916.2|11915.7|11911.8|428
1616105100000|2021-03-18 22:05:00|11916.8|11915.7|11917.9|11917|11918.3|11917.2|11916.8|11915.5|166
1616105400000|2021-03-18 22:10:00|11918|11916.9|11919|11918.1|11919.6|11918.4|11917.8|11916.9|147
1616105700000|2021-03-18 22:15:00|11918.9|11918|11919.7|11918.8|11919.9|11919|11918.8|11917.9|139
1616106000000|2021-03-18 22:20:00|11919.6|11918.7|11918.5|11917.6|11920.6|11919.7|11918.4|11917.5|122
1616106300000|2021-03-18 22:25:00|11918.4|11917.5|11920.2|11919.3|11920.3|11919.4|11917.7|11916.8|177
1616106600000|2021-03-18 22:30:00|11920.4|11919.5|11920.9|11920|11921|11920.2|11919.8|11918.9|140
1616106900000|2021-03-18 22:35:00|11920.7|11920.1|11919.9|11919|11920.9|11920.1|11919.1|11918.2|146
1616107200000|2021-03-18 22:40:00|11919.8|11918.9|11918.2|11917.3|11919.9|11919|11917.4|11916.5|154
1616107500000|2021-03-18 22:45:00|11918|11917.1|11918.3|11917.4|11919.1|11918.3|11918|11917.1|107
1616107800000|2021-03-18 22:50:00|11918.6|11917.7|11918.5|11917.6|11920.4|11919.6|11918.4|11917.6|100
1616108100000|2021-03-18 22:55:00|11918.3|11917.4|11917.7|11916.8|11918.9|11918|11916.8|11915.9|164
1616108400000|2021-03-18 23:00:00|11917.6|11916.7|11917.8|11916.9|11917.9|11917|11915.9|11915|214
1616108700000|2021-03-18 23:05:00|11917.9|11917|11916.5|11915.6|11917.9|11917|11914.5|11913.6|187
1616109000000|2021-03-18 23:10:00|11916.4|11915.5|11916.9|11916|11918.4|11917.5|11916.4|11915.5|146
1616109300000|2021-03-18 23:15:00|11916.8|11915.9|11917.6|11916.7|11917.7|11916.8|11916.2|11915.5|137
1616109600000|2021-03-18 23:20:00|11917.4|11916.5|11918.4|11917.5|11918.4|11917.7|11917.1|11916.2|95
1616109900000|2021-03-18 23:25:00|11918.5|11917.6|11918.8|11918.2|11919.9|11919|11917.9|11917|133
1616110200000|2021-03-18 23:30:00|11918.7|11918.1|11917.7|11916.8|11919|11918.4|11917.3|11916.5|105
1616110500000|2021-03-18 23:35:00|11917.6|11916.7|11918|11917.4|11918.9|11918|11917.6|11916.7|120
1616110800000|2021-03-18 23:40:00|11918.2|11917.3|11916.5|11915.6|11918.3|11917.5|11916.3|11915.5|168
1616111100000|2021-03-18 23:45:00|11916.6|11915.7|11917.2|11916.3|11918.4|11917.7|11916.4|11915.5|157
1616111400000|2021-03-18 23:50:00|11917.1|11916.5|11918.3|11917.4|11918.7|11917.9|11917.1|11916.3|118
1616111700000|2021-03-18 23:55:00|11918.4|11917.5|11918.2|11917.3|11919.6|11918.8|11917.8|11917|130
1616112000000|2021-03-19 00:00:00|11918.3|11917.4|11917.5|11916.9|11918.9|11918|11915.1|11914.2|373
1616112300000|2021-03-19 00:05:00|11917.4|11916.8|11918.8|11917.9|11919.3|11918.4|11916.2|11915.5|265
1616112600000|2021-03-19 00:10:00|11918.9|11918|11916.7|11915.8|11919.2|11918.3|11915.6|11914.8|195
1616112900000|2021-03-19 00:15:00|11916.6|11915.7|11916.7|11915.8|11918.1|11917.4|11916.3|11915.7|230
1616113200000|2021-03-19 00:20:00|11916.6|11915.7|11916.2|11915.6|11916.7|11916|11915.6|11915|139
1616113500000|2021-03-19 00:25:00|11916.1|11915.5|11916.7|11916.1|11917.5|11916.9|11915.6|11915|165
1616113800000|2021-03-19 00:30:00|11916.6|11916|11911.8|11910.9|11916.9|11916.1|11909.5|11908.6|406
1616114100000|2021-03-19 00:35:00|11911.7|11910.8|11910|11909.1|11912.7|11911.9|11909.9|11909.1|269
1616114400000|2021-03-19 00:40:00|11909.9|11909|11907.2|11906.3|11910|11909.1|11906.5|11905.9|363
1616114700000|2021-03-19 00:45:00|11907.1|11906.2|11908.8|11907.9|11908.8|11908|11906.3|11905.7|390
1616115000000|2021-03-19 00:50:00|11908.7|11907.8|11908|11907.1|11908.8|11908.1|11904.6|11903.9|386
1616115300000|2021-03-19 00:55:00|11908.2|11907.3|11907.6|11907|11909.3|11908.7|11906.5|11905.9|334
1616115600000|2021-03-19 01:00:00|11907.7|11907.1|11908.8|11907.9|11909.4|11908.5|11907.2|11906.5|396
1616115900000|2021-03-19 01:05:00|11908.7|11907.8|11907.2|11906.6|11908.9|11908.1|11906.8|11906.2|308
1616116200000|2021-03-19 01:10:00|11907.4|11906.5|11906|11905.1|11907.9|11907.3|11905.3|11904.7|306
1616116500000|2021-03-19 01:15:00|11905.8|11904.9|11907.8|11907.2|11907.9|11907.3|11905.8|11904.9|338
1616116800000|2021-03-19 01:20:00|11907.9|11907.3|11904.1|11903.2|11907.9|11907.3|11903.2|11902.3|387
1616117100000|2021-03-19 01:25:00|11903.8|11903.1|11906.1|11905.2|11906.3|11905.4|11903.6|11902.8|389
1616117400000|2021-03-19 01:30:00|11906.2|11905.3|11911|11910.1|11911.5|11910.6|11906.2|11905.3|419
1616117700000|2021-03-19 01:35:00|11911.1|11910.2|11912.2|11911.6|11912.3|11911.7|11909.4|11908.5|337
1616118000000|2021-03-19 01:40:00|11912.1|11911.5|11912.2|11911.3|11913.4|11912.8|11911.5|11910.6|298
1616118300000|2021-03-19 01:45:00|11912.3|11911.4|11908.7|11907.8|11912.8|11911.9|11907.9|11907.2|340
1616118600000|2021-03-19 01:50:00|11908.6|11907.7|11909.3|11908.7|11909.3|11908.7|11905.7|11904.8|362
1616118900000|2021-03-19 01:55:00|11909.7|11908.8|11910.3|11909.7|11911.5|11910.9|11908.6|11907.8|364
1616119200000|2021-03-19 02:00:00|11910.2|11909.6|11910.4|11909.5|11911.3|11910.7|11909.3|11908.4|390
1616119500000|2021-03-19 02:05:00|11910.5|11909.6|11909.4|11908.5|11910.8|11910.1|11908.5|11907.8|277
1616119800000|2021-03-19 02:10:00|11909.1|11908.2|11908.8|11907.9|11909.5|11908.9|11907.3|11906.5|277
1616120100000|2021-03-19 02:15:00|11908.9|11908|11904.6|11903.7|11908.9|11908.2|11904.6|11903.7|282
1616120400000|2021-03-19 02:20:00|11904.7|11903.8|11904.5|11903.6|11904.8|11903.9|11902.2|11901.6|381
1616120700000|2021-03-19 02:25:00|11904.6|11903.7|11907.6|11906.7|11907.9|11907|11904.4|11903.5|328
1616121000000|2021-03-19 02:30:00|11907.2|11906.6|11907.9|11907|11908.6|11907.8|11906.2|11905.5|222
1616121300000|2021-03-19 02:35:00|11907.8|11906.9|11909.8|11909.2|11910.1|11909.2|11907.3|11906.7|208
1616121600000|2021-03-19 02:40:00|11909.7|11909.1|11908.9|11908|11910.5|11909.6|11908.6|11907.8|201
1616121900000|2021-03-19 02:45:00|11909|11908.1|11910.6|11910|11911|11910.1|11908.3|11907.7|230
1616122200000|2021-03-19 02:50:00|11910.5|11909.9|11909.9|11909|11911|11910.2|11909.3|11908.7|190
1616122500000|2021-03-19 02:55:00|11909.8|11908.9|11909.1|11908.5|11910.8|11910|11908.2|11907.6|303
1616122800000|2021-03-19 03:00:00|11909|11908.4|11908.7|11907.8|11909|11908.4|11905.1|11904.5|408
1616123100000|2021-03-19 03:05:00|11908.6|11907.7|11909.8|11908.9|11910.5|11909.8|11908.4|11907.6|215
1616123400000|2021-03-19 03:10:00|11909.6|11908.7|11910.9|11910.3|11912.4|11911.8|11909.3|11908.7|275
1616123700000|2021-03-19 03:15:00|11911|11910.4|11911.9|11911.3|11912.7|11911.9|11910.3|11909.7|279
1616124000000|2021-03-19 03:20:00|11911.8|11911.2|11914.5|11913.9|11914.8|11914.2|11911.8|11911.1|253
1616124300000|2021-03-19 03:25:00|11914.6|11914|11914.2|11913.3|11915.8|11915.2|11913.6|11913|270
1616124600000|2021-03-19 03:30:00|11914.1|11913.2|11913.3|11912.4|11914.8|11914|11913.1|11912.3|237
1616124900000|2021-03-19 03:35:00|11913.2|11912.3|11914.7|11913.8|11915.5|11914.7|11912.7|11912.1|377
1616125200000|2021-03-19 03:40:00|11914.8|11913.9|11916.1|11915.5|11917.1|11916.2|11912.8|11911.9|737
1616125500000|2021-03-19 03:45:00|11916|11915.4|11913.7|11912.8|11916.3|11915.5|11912|11911.4|470
1616125800000|2021-03-19 03:50:00|11913.4|11912.6|11912.7|11912.1|11913.7|11913|11910.5|11909.8|464
1616126100000|2021-03-19 03:55:00|11912.8|11912.2|11914.8|11913.9|11914.9|11914.2|11912.6|11911.9|378
1616126400000|2021-03-19 04:00:00|11914.3|11913.7|11914.6|11914|11915.5|11914.8|11912.8|11912|312
1616126700000|2021-03-19 04:05:00|11914.5|11913.9|11915|11914.4|11915.4|11914.6|11913.2|11912.6|209
1616127000000|2021-03-19 04:10:00|11915.2|11914.3|11915|11914.4|11916.1|11915.4|11913.8|11913|314
1616127300000|2021-03-19 04:15:00|11915.3|11914.3|11915.3|11914.7|11915.7|11914.8|11913.7|11913|219
1616127600000|2021-03-19 04:20:00|11915.4|11914.8|11916.4|11915.5|11916.8|11915.9|11915.4|11914.8|232
1616127900000|2021-03-19 04:25:00|11916.3|11915.7|11917.7|11916.8|11918.5|11917.7|11916.1|11915.4|215
1616128200000|2021-03-19 04:30:00|11917.5|11916.9|11916.8|11916.2|11918.4|11917.7|11916.5|11915.9|225
1616128500000|2021-03-19 04:35:00|11916.9|11916.3|11917.8|11917.2|11918.8|11918|11916.9|11916.3|212
1616128800000|2021-03-19 04:40:00|11918|11917.4|11918.7|11918.1|11918.9|11918.1|11917.3|11916.6|226
1616129100000|2021-03-19 04:45:00|11918.6|11918|11919.6|11918.7|11919.7|11918.9|11918.2|11917.5|243
1616129400000|2021-03-19 04:50:00|11919.4|11919|11920.1|11919.5|11920.2|11919.6|11918.6|11918|199
1616129700000|2021-03-19 04:55:00|11920|11919.4|11919.2|11918.3|11920.2|11919.6|11919.1|11918.3|183
1616130000000|2021-03-19 05:00:00|11918.9|11918.4|11917.1|11916.5|11919.2|11918.5|11917|11916.3|293
1616130300000|2021-03-19 05:05:00|11917.3|11916.4|11915.6|11915|11917.8|11917.1|11915.4|11914.8|218
1616130600000|2021-03-19 05:10:00|11915.8|11914.9|11914.6|11913.7|11916.3|11915.5|11914|11913.2|191
1616130900000|2021-03-19 05:15:00|11914.5|11913.9|11913.7|11912.8|11914.7|11913.9|11912.9|11912.3|245
1616131200000|2021-03-19 05:20:00|11913.6|11912.7|11913.2|11912.3|11913.7|11913|11912|11911.2|218
1616131500000|2021-03-19 05:25:00|11913.3|11912.4|11912.8|11911.9|11914.3|11913.6|11912.4|11911.6|210
1616131800000|2021-03-19 05:30:00|11912.9|11912|11914.5|11913.9|11915|11914.2|11911.2|11910.6|293
1616132100000|2021-03-19 05:35:00|11914.4|11913.8|11914.8|11913.9|11915.3|11914.6|11914.1|11913.5|215
1616132400000|2021-03-19 05:40:00|11914.6|11913.7|11915.5|11914.6|11915.8|11915|11914|11913.3|226
1616132700000|2021-03-19 05:45:00|11915.3|11914.4|11916.4|11915.5|11916.4|11915.5|11915|11914.1|269
1616133000000|2021-03-19 05:50:00|11916.2|11915.6|11916.8|11916.2|11917.3|11916.5|11915.6|11914.7|186
1616133300000|2021-03-19 05:55:00|11916.9|11916.3|11918.3|11917.7|11919.5|11918.8|11915.6|11914.9|333
1616133600000|2021-03-19 06:00:00|11918.1|11917.5|11916.7|11916.1|11918.1|11917.5|11914.6|11913.9|379
1616133900000|2021-03-19 06:05:00|11916.5|11915.9|11915.3|11914.4|11916.9|11916.1|11914.9|11914.3|332
1616134200000|2021-03-19 06:10:00|11915.2|11914.3|11916.4|11915.5|11916.4|11915.5|11913.8|11913.2|387
1616134500000|2021-03-19 06:15:00|11916.3|11915.4|11917.8|11917.2|11920.3|11919.6|11915.6|11914.8|357
1616134800000|2021-03-19 06:20:00|11917.9|11917.3|11919.6|11919|11919.6|11919|11917.2|11916.5|309
1616135100000|2021-03-19 06:25:00|11919.5|11918.9|11921.4|11920.5|11922.1|11921.3|11919.3|11918.7|354
1616135400000|2021-03-19 06:30:00|11921.5|11920.6|11921.4|11920.8|11923.6|11922.7|11920.3|11919.5|328
1616135700000|2021-03-19 06:35:00|11921.5|11920.9|11923.7|11923.1|11924.5|11923.8|11921.3|11920.7|369
1616136000000|2021-03-19 06:40:00|11923.6|11923|11927.3|11926.4|11927.5|11926.6|11923.4|11922.6|326
1616136300000|2021-03-19 06:45:00|11927.4|11926.5|11924.5|11923.6|11927.4|11926.5|11924.2|11923.4|387
1616136600000|2021-03-19 06:50:00|11924.4|11923.5|11926.5|11925.6|11928.2|11927.3|11924.2|11923.5|458
1616136900000|2021-03-19 06:55:00|11926.6|11925.7|11925.8|11924.9|11927.5|11926.8|11924.7|11923.8|321
1616137200000|2021-03-19 07:00:00|11925.9|11925|11922.4|11921.8|11926|11925.1|11921.4|11920.8|497
1616137500000|2021-03-19 07:05:00|11922.3|11921.7|11923.7|11923.1|11925.1|11924.3|11921.9|11921.1|469
1616137800000|2021-03-19 07:10:00|11923.8|11923.2|11920.7|11920.1|11925.1|11924.4|11920.2|11919.4|472
1616138100000|2021-03-19 07:15:00|11920.6|11920|11928.6|11928|11930.4|11929.8|11920.6|11920|588
1616138400000|2021-03-19 07:20:00|11928.8|11927.9|11927.8|11927.2|11928.9|11928.1|11926.2|11925.6|389
1616138700000|2021-03-19 07:25:00|11928|11927.4|11925.5|11924.9|11928.1|11927.5|11925.3|11924.5|392
1616139000000|2021-03-19 07:30:00|11925.6|11925|11929.6|11929|11932.2|11931.5|11924.6|11924|621
1616139300000|2021-03-19 07:35:00|11929.5|11928.9|11932.8|11932.2|11935.2|11934.6|11929.3|11928.7|559
1616139600000|2021-03-19 07:40:00|11932.9|11932.3|11932.6|11931.7|11934.8|11934.1|11930.3|11929.7|419
1616139900000|2021-03-19 07:45:00|11932.7|11931.8|11931.3|11930.7|11932.9|11932.3|11930.5|11929.7|408
1616140200000|2021-03-19 07:50:00|11931.4|11930.8|11929.6|11929|11932.7|11932.1|11928.8|11928.1|547
1616140500000|2021-03-19 07:55:00|11929.7|11928.8|11932.6|11932|11937.7|11936.9|11929.5|11928.8|572
1616140800000|2021-03-19 08:00:00|11932.7|11932.1|11933.3|11932.7|11937.6|11936.9|11932.7|11932.1|793
1616141100000|2021-03-19 08:05:00|11933.4|11932.8|11934.7|11934.1|11935.3|11934.7|11929.8|11929.2|725
1616141400000|2021-03-19 08:10:00|11934.8|11934.2|11932.5|11931.9|11935|11934.4|11931.2|11930.6|521
1616141700000|2021-03-19 08:15:00|11932.6|11932|11935.2|11934.3|11935.2|11934.5|11930|11929.3|611
1616142000000|2021-03-19 08:20:00|11935.1|11934.6|11929.8|11928.9|11935.2|11934.6|11928.7|11928.1|644
1616142300000|2021-03-19 08:25:00|11929.7|11928.8|11926.3|11925.7|11931|11930.4|11925.3|11924.7|574
1616142600000|2021-03-19 08:30:00|11926.5|11925.9|11925.4|11924.8|11928.7|11928|11924.8|11924.1|511
1616142900000|2021-03-19 08:35:00|11925.5|11924.9|11926|11925.4|11927.7|11926.9|11924.6|11924|498
1616143200000|2021-03-19 08:40:00|11925.9|11925.3|11928.9|11928.3|11929.7|11929|11924.8|11924.2|531
1616143500000|2021-03-19 08:45:00|11928.8|11928.2|11925.3|11924.7|11928.9|11928.3|11924.7|11924|547
1616143800000|2021-03-19 08:50:00|11925.4|11924.8|11924|11923.4|11925.7|11925|11924|11923.4|380
1616144100000|2021-03-19 08:55:00|11923.8|11923.2|11923.5|11922.6|11925.2|11924.3|11921.3|11920.7|501
1616144400000|2021-03-19 09:00:00|11923.3|11922.7|11921.9|11921.3|11923.8|11923.2|11920.8|11920.2|467
1616144700000|2021-03-19 09:05:00|11922|11921.4|11921.3|11920.7|11922.6|11922|11920.4|11919.8|469
1616145000000|2021-03-19 09:10:00|11921.4|11920.8|11918.5|11917.9|11921.9|11921.3|11916.8|11916.2|529
1616145300000|2021-03-19 09:15:00|11918.4|11917.8|11913|11912.4|11919.3|11918.7|11912.7|11912.1|551
1616145600000|2021-03-19 09:20:00|11912.9|11912.3|11912.8|11912.2|11916.4|11915.8|11912.7|11912.1|575
1616145900000|2021-03-19 09:25:00|11912.7|11912.1|11910.5|11909.9|11914.1|11913.5|11910.3|11909.7|438
1616146200000|2021-03-19 09:30:00|11910.4|11909.8|11908|11907.4|11910.7|11910.1|11906.3|11905.6|569
1616146500000|2021-03-19 09:35:00|11908.3|11907.3|11906|11905.1|11910.2|11909.6|11905.2|11904.4|507
1616146800000|2021-03-19 09:40:00|11905.6|11905|11903.8|11902.9|11906|11905.4|11901.2|11900.4|503
1616147100000|2021-03-19 09:45:00|11903.7|11902.8|11902.5|11901.9|11904.6|11903.9|11901.6|11901|518
1616147400000|2021-03-19 09:50:00|11902.4|11901.8|11899.8|11899.2|11902.5|11901.9|11897.9|11897.1|489
1616147700000|2021-03-19 09:55:00|11899.7|11899.1|11893.8|11893.2|11900.2|11899.5|11892.9|11892.2|538
1616148000000|2021-03-19 10:00:00|11893.7|11893.1|11894.9|11894|11895.1|11894.5|11890.9|11890.2|744
1616148300000|2021-03-19 10:05:00|11894.8|11894.2|11896.1|11895.5|11896.2|11895.6|11894.1|11893.3|529
1616148600000|2021-03-19 10:10:00|11896|11895.4|11895.8|11894.9|11896.7|11896|11894.1|11893.5|542
1616148900000|2021-03-19 10:15:00|11895.7|11894.8|11897|11896.1|11898|11897.4|11894.2|11893.6|478
1616149200000|2021-03-19 10:20:00|11896.9|11896|11898.3|11897.4|11898.8|11898|11896.1|11895.5|400
1616149500000|2021-03-19 10:25:00|11898.2|11897.3|11898.2|11897.6|11899|11898.2|11897.6|11896.8|292
1616149800000|2021-03-19 10:30:00|11898.1|11897.5|11895.5|11894.9|11898.8|11898|11894.2|11893.6|419
1616150100000|2021-03-19 10:35:00|11895.4|11894.8|11896.2|11895.6|11896.5|11895.9|11894.7|11894.1|389
1616150400000|2021-03-19 10:40:00|11896.1|11895.5|11896.9|11896|11897.9|11897|11895.1|11894.3|268
1616150700000|2021-03-19 10:45:00|11897|11896.1|11897.3|11896.7|11898.1|11897.5|11896|11895.3|330
1616151000000|2021-03-19 10:50:00|11897.2|11896.6|11897.8|11896.9|11898.4|11897.6|11896.1|11895.5|404
1616151300000|2021-03-19 10:55:00|11897.9|11897|11898.2|11897.6|11898.9|11898.1|11896.4|11895.8|441
1616151600000|2021-03-19 11:00:00|11897.9|11897.3|11896|11895.1|11898.3|11897.7|11895.1|11894.5|406
1616151900000|2021-03-19 11:05:00|11895.9|11895|11896.8|11896.2|11897.6|11896.8|11895.6|11894.8|272
1616152200000|2021-03-19 11:10:00|11897|11896.4|11898.6|11898|11898.8|11898.1|11896.2|11895.6|315
1616152500000|2021-03-19 11:15:00|11898.5|11897.9|11899.2|11898.3|11900.9|11900|11896.6|11895.8|429
1616152800000|2021-03-19 11:20:00|11899.3|11898.4|11896.6|11896|11899.8|11899|11895.9|11895.1|410
1616153100000|2021-03-19 11:25:00|11896.5|11895.9|11900.7|11899.8|11901.8|11901|11896.1|11895.3|511
1616153400000|2021-03-19 11:30:00|11900.8|11899.9|11901|11900.1|11901|11900.4|11899.6|11899|431
1616153700000|2021-03-19 11:35:00|11901.1|11900.2|11904.4|11903.8|11905.2|11904.4|11899.8|11899.2|375
1616154000000|2021-03-19 11:40:00|11904.5|11903.9|11909.3|11908.4|11909.7|11909|11904|11903.2|519
1616154300000|2021-03-19 11:45:00|11909.1|11908.5|11902.7|11902.1|11909.3|11908.7|11902.4|11901.7|518
1616154600000|2021-03-19 11:50:00|11902.6|11902|11901.7|11900.8|11903.9|11903.1|11900.9|11900.2|366
1616154900000|2021-03-19 11:55:00|11901.6|11900.7|11899.6|11899|11901.6|11900.7|11897.6|11897|551
1616155200000|2021-03-19 12:00:00|11899.5|11898.9|11902.2|11901.6|11904.2|11903.6|11898.5|11897.8|632
1616155500000|2021-03-19 12:05:00|11902.3|11901.7|11903.8|11902.9|11905.2|11904.6|11899|11898.4|551
1616155800000|2021-03-19 12:10:00|11903.9|11903|11903.3|11902.7|11904.7|11903.9|11901.3|11900.6|419
1616156100000|2021-03-19 12:15:00|11903.2|11902.6|11900.6|11900|11903.6|11902.9|11900.5|11899.6|401
1616156400000|2021-03-19 12:20:00|11900.7|11900.1|11897.4|11896.8|11901.2|11900.6|11896.9|11896.3|626
1616156700000|2021-03-19 12:25:00|11897.5|11896.9|11899.8|11898.9|11899.8|11898.9|11896.2|11895.5|503
1616157000000|2021-03-19 12:30:00|11899.5|11898.8|11904|11903.4|11905.6|11905|11899.4|11898.8|507
1616157300000|2021-03-19 12:35:00|11904.1|11903.5|11903|11902.1|11904.6|11904|11900.5|11899.6|581
1616157600000|2021-03-19 12:40:00|11903.1|11902.2|11900.5|11899.9|11903.1|11902.2|11897.9|11897.2|537
1616157900000|2021-03-19 12:45:00|11900.4|11899.8|11899|11898.4|11900.5|11899.9|11894.2|11893.6|769
1616158200000|2021-03-19 12:50:00|11898.6|11898|11899.9|11899.3|11901.4|11900.8|11896.4|11895.8|710
1616158500000|2021-03-19 12:55:00|11900|11899.4|11900.1|11899.5|11901.5|11900.9|11896.4|11895.7|783
1616158800000|2021-03-19 13:00:00|11900.2|11899.6|11895.3|11894.4|11904.9|11904|11884.7|11883.8|1921
1616159100000|2021-03-19 13:05:00|11895.2|11894.3|11895.8|11894.9|11904|11903.1|11893|11892.1|1494
1616159400000|2021-03-19 13:10:00|11895.7|11894.8|11891.2|11890.3|11900.9|11900.3|11888.3|11887.4|1336
1616159700000|2021-03-19 13:15:00|11891.6|11890.7|11894|11893.4|11894.5|11893.6|11889.3|11888.4|1045
1616160000000|2021-03-19 13:20:00|11893.9|11893.3|11892|11891.4|11896.3|11895.5|11891.8|11891|648
1616160300000|2021-03-19 13:25:00|11892.1|11891.2|11882|11881.4|11893.9|11893.3|11882|11881.2|715
1616160600000|2021-03-19 13:30:00|11882.1|11881.2|11882.6|11881.7|11889.1|11888.5|11881.5|11880.6|885
1616160900000|2021-03-19 13:35:00|11882.7|11881.8|11879.3|11878.4|11884.7|11884|11878.2|11877.3|769
1616161200000|2021-03-19 13:40:00|11878.9|11878.3|11879|11878.1|11879.2|11878.4|11874.2|11873.6|841
1616161500000|2021-03-19 13:45:00|11878.7|11877.8|11879.6|11878.7|11882.9|11882|11877.2|11876.4|1055
1616161800000|2021-03-19 13:50:00|11879.7|11878.8|11882.7|11881.8|11885.9|11885.1|11879.1|11878.5|1021
1616162100000|2021-03-19 13:55:00|11882.6|11881.7|11881.6|11881|11887.1|11886.2|11881.5|11880.9|944
1616162400000|2021-03-19 14:00:00|11881.5|11880.9|11879.2|11878.6|11882|11881.3|11876.5|11875.8|1046
1616162700000|2021-03-19 14:05:00|11879.3|11878.7|11879.3|11878.4|11879.7|11878.9|11877.3|11876.7|782
1616163000000|2021-03-19 14:10:00|11879.2|11878.6|11880.5|11879.9|11881.3|11880.4|11876.7|11876.1|789
1616163300000|2021-03-19 14:15:00|11880.4|11879.8|11881.7|11881.1|11881.8|11881.1|11878.4|11877.8|625
1616163600000|2021-03-19 14:20:00|11881.8|11880.9|11881|11880.4|11883.8|11883|11880.7|11880.1|666
1616163900000|2021-03-19 14:25:00|11881.2|11880.6|11880.8|11879.9|11882.3|11881.4|11879.1|11878.4|632
1616164200000|2021-03-19 14:30:00|11880.7|11879.8|11880.6|11880|11882.4|11881.7|11878.9|11878.2|849
1616164500000|2021-03-19 14:35:00|11880.7|11879.8|11883.6|11883|11883.7|11883|11879.4|11878.7|692
1616164800000|2021-03-19 14:40:00|11883.5|11882.9|11884.9|11884|11886.5|11885.9|11883.4|11882.8|663
1616165100000|2021-03-19 14:45:00|11884.7|11883.8|11884.1|11883.2|11887|11886.1|11882.9|11882|868
1616165400000|2021-03-19 14:50:00|11884.2|11883.3|11886.1|11885.5|11886.8|11885.9|11882.6|11881.8|704
1616165700000|2021-03-19 14:55:00|11886|11885.4|11886.8|11885.9|11887.8|11886.9|11884.8|11884.1|637
1616166000000|2021-03-19 15:00:00|11886.7|11885.8|11888.5|11887.9|11888.9|11888.1|11886.2|11885.5|666
1616166300000|2021-03-19 15:05:00|11888.4|11887.8|11888.3|11887.4|11890.1|11889.2|11886.8|11886|707
1616166600000|2021-03-19 15:10:00|11888.4|11887.5|11888.6|11887.7|11889.2|11888.5|11886.6|11885.9|706
1616166900000|2021-03-19 15:15:00|11888.7|11887.8|11889.7|11888.8|11891.4|11890.8|11888|11887.2|630
1616167200000|2021-03-19 15:20:00|11889.6|11888.7|11886.8|11886.2|11890.9|11890.1|11886.8|11886.2|449
1616167500000|2021-03-19 15:25:00|11886.7|11886.1|11889.2|11888.3|11889.3|11888.5|11884.8|11883.9|698
1616167800000|2021-03-19 15:30:00|11889.1|11888.2|11890.6|11890|11891.2|11890.5|11887.7|11886.9|696
1616168100000|2021-03-19 15:35:00|11890.7|11889.8|11892.9|11892|11894.1|11893.4|11890.4|11889.7|528
1616168400000|2021-03-19 15:40:00|11892.8|11891.9|11897.5|11896.9|11898|11897.3|11892|11891.3|666
1616168700000|2021-03-19 15:45:00|11897.6|11897|11902.7|11901.8|11902.7|11901.8|11896.6|11896|795
1616169000000|2021-03-19 15:50:00|11902.6|11901.7|11904|11903.4|11905.3|11904.6|11900.7|11900.1|821
1616169300000|2021-03-19 15:55:00|11904.1|11903.5|11909.3|11908.4|11912.6|11911.7|11903.7|11903.1|1555
1616169600000|2021-03-19 16:00:00|11909.2|11908.6|11906.8|11906.2|11912.4|11911.6|11906.5|11905.9|992
1616169900000|2021-03-19 16:05:00|11906.9|11906.3|11905.3|11904.7|11906.9|11906.3|11904.3|11903.5|626
1616170200000|2021-03-19 16:10:00|11905.1|11904.5|11904.9|11904.3|11906.1|11905.5|11903.3|11902.6|538
1616170500000|2021-03-19 16:15:00|11905.2|11904.5|11902.3|11901.7|11906|11905.4|11901.4|11900.7|632
1616170800000|2021-03-19 16:20:00|11902.2|11901.6|11901.9|11901|11905.7|11905|11900.9|11900.3|557
1616171100000|2021-03-19 16:25:00|11902|11901.1|11904.6|11904|11905.3|11904.6|11900.5|11899.9|625
1616171400000|2021-03-19 16:30:00|11904.7|11903.8|11904|11903.4|11906.6|11906|11903.3|11902.7|612
1616171700000|2021-03-19 16:35:00|11903.8|11903.2|11902.1|11901.5|11904.4|11903.7|11901.2|11900.5|483
1616172000000|2021-03-19 16:40:00|11902.2|11901.6|11906.5|11905.9|11907.1|11906.3|11901.5|11900.7|536
1616172300000|2021-03-19 16:45:00|11906.6|11906|11908.4|11907.8|11910.1|11909.5|11906.2|11905.6|465
1616172600000|2021-03-19 16:50:00|11908.3|11907.7|11906.2|11905.6|11908.6|11908|11905.9|11905.3|384
1616172900000|2021-03-19 16:55:00|11906|11905.4|11907.8|11907.2|11907.9|11907.3|11905|11904.4|345
1616173200000|2021-03-19 17:00:00|11907.5|11906.9|11908.4|11907.8|11909.2|11908.5|11907.1|11906.5|391
1616173500000|2021-03-19 17:05:00|11908.5|11907.9|11908.9|11908.3|11909|11908.4|11907.1|11906.3|279
1616173800000|2021-03-19 17:10:00|11909|11908.4|11910.9|11910.3|11911.5|11910.9|11908.7|11907.9|403
1616174100000|2021-03-19 17:15:00|11910.7|11910.1|11908.4|11907.8|11911.4|11910.8|11908|11907.4|295
1616174400000|2021-03-19 17:20:00|11908.5|11907.9|11908.4|11907.8|11909|11908.3|11907.7|11907.1|295
1616174700000|2021-03-19 17:25:00|11908.3|11907.7|11907.8|11907.2|11909.3|11908.5|11907.3|11906.6|304
1616175000000|2021-03-19 17:30:00|11907.7|11907.1|11906.4|11905.8|11907.9|11907.3|11906.3|11905.5|276
1616175300000|2021-03-19 17:35:00|11906.5|11905.9|11905.9|11905.3|11906.7|11906.1|11905.3|11904.6|336
1616175600000|2021-03-19 17:40:00|11906|11905.4|11905.6|11905|11906.7|11905.8|11905.3|11904.6|222
1616175900000|2021-03-19 17:45:00|11905.7|11905.1|11906.8|11906.2|11907.6|11906.9|11905.1|11904.5|302
1616176200000|2021-03-19 17:50:00|11906.7|11906.1|11909.5|11908.9|11909.5|11908.9|11906.5|11905.8|289
1616176500000|2021-03-19 17:55:00|11909.6|11909|11909.7|11909.1|11910.2|11909.4|11908.7|11907.9|295
1616176800000|2021-03-19 18:00:00|11909.8|11909.2|11911.1|11910.5|11912.8|11912.2|11909.2|11908.6|402
1616177100000|2021-03-19 18:05:00|11910.9|11910.3|11909.3|11908.7|11910.9|11910.3|11909.2|11908.5|308
1616177400000|2021-03-19 18:10:00|11909.5|11908.6|11911.3|11910.7|11911.5|11910.7|11908.8|11908.1|268
1616177700000|2021-03-19 18:15:00|11911.4|11910.8|11908.4|11907.8|11911.7|11911.1|11907.9|11907.2|336
1616178000000|2021-03-19 18:20:00|11908.5|11907.9|11908.4|11907.5|11908.7|11908.1|11907.3|11906.5|213
1616178300000|2021-03-19 18:25:00|11908.3|11907.4|11907.1|11906.5|11908.5|11907.8|11906.8|11906.1|219
1616178600000|2021-03-19 18:30:00|11907|11906.4|11906.9|11906.3|11908.2|11907.6|11906.5|11905.9|213
1616178900000|2021-03-19 18:35:00|11907.1|11906.2|11906.3|11905.7|11908.1|11907.3|11906.3|11905.5|239
1616179200000|2021-03-19 18:40:00|11906.5|11905.9|11908.3|11907.7|11908.7|11908|11906|11905.4|303
1616179500000|2021-03-19 18:45:00|11908.1|11907.5|11909.2|11908.6|11909.4|11908.7|11907.1|11906.2|331
1616179800000|2021-03-19 18:50:00|11909.1|11908.5|11908.7|11907.8|11909.6|11909|11907.7|11907.1|285
1616180100000|2021-03-19 18:55:00|11908.6|11907.7|11908.6|11908|11909.9|11909.3|11907.1|11906.3|500
1616180400000|2021-03-19 19:00:00|11908.5|11907.9|11909.4|11908.5|11910.1|11909.5|11908.1|11907.3|564
1616180700000|2021-03-19 19:05:00|11909.3|11908.4|11907.4|11906.8|11909.9|11909.1|11907.2|11906.5|373
1616181000000|2021-03-19 19:10:00|11907.3|11906.7|11908.6|11907.7|11909.5|11908.9|11907.2|11906.4|316
1616181300000|2021-03-19 19:15:00|11908.7|11907.8|11906.5|11905.6|11909.3|11908.7|11906.5|11905.6|290
1616181600000|2021-03-19 19:20:00|11906.6|11905.7|11906.7|11905.8|11907.3|11906.6|11905.6|11904.7|207
1616181900000|2021-03-19 19:25:00|11906.5|11905.9|11907.3|11906.4|11907.8|11906.9|11906|11905.3|242
1616182200000|2021-03-19 19:30:00|11907.4|11906.5|11908.8|11907.9|11908.9|11908.1|11907.2|11906.3|187
1616182500000|2021-03-19 19:35:00|11908.9|11908|11909.3|11908.7|11910.1|11909.3|11908.6|11907.8|225
1616182800000|2021-03-19 19:40:00|11909.4|11908.8|11909.6|11908.7|11910.3|11909.5|11909.1|11908.4|180
1616183100000|2021-03-19 19:45:00|11909.7|11908.8|11908.4|11907.5|11910.3|11909.6|11908|11907.3|275
1616183400000|2021-03-19 19:50:00|11907.9|11907.3|11908.2|11907.6|11909.3|11908.6|11907.3|11906.7|270
1616183700000|2021-03-19 19:55:00|11908.3|11907.4|11905.6|11905|11908.7|11907.8|11905.6|11905|420
1616184000000|2021-03-19 20:00:00|11905.5|11904.9|11906.3|11905.4|11906.6|11905.7|11903.5|11902.8|381
1616184300000|2021-03-19 20:05:00|11906.4|11905.5|11907.7|11906.8|11907.7|11906.8|11905.9|11905|226
1616184600000|2021-03-19 20:10:00|11907.5|11906.6|11905.2|11904.3|11907.6|11906.7|11904.8|11903.9|242
1616184900000|2021-03-19 20:15:00|11905.1|11904.2|11905.3|11904.7|11906.3|11905.4|11904.4|11903.5|210
1616185200000|2021-03-19 20:20:00|11905.1|11904.5|11904.1|11903.2|11905.4|11904.5|11903.6|11902.9|164
1616185500000|2021-03-19 20:25:00|11904.2|11903.1|11903.9|11903|11905.2|11904.3|11903.9|11903|142
1616185800000|2021-03-19 20:30:00|11904|11903.1|11903.7|11902.8|11904.4|11903.7|11903.4|11902.5|165
1616186100000|2021-03-19 20:35:00|11903.8|11902.9|11903.9|11903|11904|11903.1|11902.9|11901.9|143
1616186400000|2021-03-19 20:40:00|11903.8|11902.9|11903.9|11903|11904.1|11903.2|11903.2|11902.3|175
1616186700000|2021-03-19 20:45:00|11903.7|11902.8|11902.6|11901.7|11904.1|11903.2|11902.5|11901.6|306
1616187000000|2021-03-19 20:50:00|11902.7|11901.8|11905|11904.1|11906.5|11905.6|11902|11901.1|645
1616187300000|2021-03-19 20:55:00|11905.4|11904.5|11905|11904.1|11908.5|11907.1|11904.4|11902.7|707
1616360400000|2021-03-21 21:00:00|11878.1|11870.2|11878.9|11877|11883.5|11877|11874|11869.6|133
1616360700000|2021-03-21 21:05:00|11879|11877.1|11881.1|11879.2|11885.8|11880.3|11879|11872.7|271
1616361000000|2021-03-21 21:10:00|11881|11879.1|11880.2|11874.5|11882.8|11880.5|11878.5|11870|167
1616361300000|2021-03-21 21:15:00|11880.8|11874.8|11879.6|11877.7|11884.1|11878.8|11879.6|11872.4|154
1616361600000|2021-03-21 21:20:00|11880.4|11878.5|11879.7|11877.8|11880.5|11878.6|11878.9|11877|56
1616361900000|2021-03-21 21:25:00|11879.5|11877.6|11878|11871.5|11882.8|11878.1|11876.7|11865.4|239
1616362200000|2021-03-21 21:30:00|11878.1|11870.1|11879|11877.1|11882.8|11877.6|11876|11869.1|201
1616362500000|2021-03-21 21:35:00|11879.1|11877.2|11879.6|11877.7|11880|11878.1|11879|11877.1|45
1616362800000|2021-03-21 21:40:00|11879.9|11878|11882.6|11877.7|11883.3|11878.6|11879.2|11876.5|92
1616363100000|2021-03-21 21:45:00|11882.1|11877.4|11883.5|11876.9|11889.7|11878.2|11881.5|11875.6|90
1616363400000|2021-03-21 21:50:00|11883.9|11876.2|11883.1|11878.6|11891.2|11879.9|11881.7|11875.8|141
1616363700000|2021-03-21 21:55:00|11882.9|11878.7|11883.3|11879.5|11890.9|11881.2|11881.5|11878.2|91
1616364000000|2021-03-21 22:00:00|11883.6|11878.8|11888.4|11887.5|11891.1|11887.9|11878.4|11873.7|991
1616364300000|2021-03-21 22:05:00|11888.3|11887.4|11887.8|11886.9|11890|11888.4|11884.9|11881.8|390
1616364600000|2021-03-21 22:10:00|11887.9|11887|11884.6|11883.1|11887.9|11887|11884.2|11882.9|220
1616364900000|2021-03-21 22:15:00|11884.7|11883.2|11881.5|11880.6|11886.1|11884.6|11881.5|11880.4|453
1616365200000|2021-03-21 22:20:00|11881.6|11880.5|11883.6|11882.5|11884.9|11883.7|11880.5|11879.1|500
1616365500000|2021-03-21 22:25:00|11883.8|11882.4|11886.2|11885.3|11886.3|11885.3|11883.5|11882.4|363
1616365800000|2021-03-21 22:30:00|11886.1|11885.2|11887.1|11885.9|11887.7|11886.7|11885.2|11884|419
1616366100000|2021-03-21 22:35:00|11886.9|11886|11888.6|11887.7|11889.5|11888.4|11886.7|11885.4|349
1616366400000|2021-03-21 22:40:00|11888.5|11887.6|11888.4|11887.5|11888.9|11888|11887.2|11886.1|236
1616366700000|2021-03-21 22:45:00|11888.3|11887.4|11887.2|11886.3|11889.2|11888.3|11887|11886.1|108
1616367000000|2021-03-21 22:50:00|11887.1|11886.2|11887.1|11886.2|11887.3|11886.4|11885.6|11884.7|176
1616367300000|2021-03-21 22:55:00|11887|11886.1|11885.1|11884.2|11887.4|11886.5|11885|11884.1|240
1616367600000|2021-03-21 23:00:00|11885|11884.1|11890.1|11889.2|11890.2|11889.3|11885|11884.1|195
1616367900000|2021-03-21 23:05:00|11890.2|11889.3|11889.8|11888.9|11890.6|11889.7|11889.4|11888.7|174
1616368200000|2021-03-21 23:10:00|11889.6|11888.7|11890.6|11889.7|11890.7|11889.8|11889|11888.1|134
1616368500000|2021-03-21 23:15:00|11890.5|11889.9|11889.4|11888.8|11890.5|11889.9|11888.5|11887.6|89
1616368800000|2021-03-21 23:20:00|11889.3|11888.7|11887.7|11886.8|11890.3|11889.4|11887.1|11886.4|201
1616369100000|2021-03-21 23:25:00|11887.6|11886.7|11888.9|11888.3|11889.2|11888.4|11887.6|11886.7|121
1616369400000|2021-03-21 23:30:00|11889.1|11888.2|11887.8|11886.9|11889.4|11888.5|11887.6|11886.7|137
1616369700000|2021-03-21 23:35:00|11887.7|11886.8|11887.3|11886.4|11888.1|11887.2|11886.5|11885.6|140
1616370000000|2021-03-21 23:40:00|11887|11886.1|11886.5|11885.6|11887|11886.1|11885.4|11884.6|122
1616370300000|2021-03-21 23:45:00|11886.4|11885.5|11885.5|11884.6|11886.4|11885.5|11884.7|11883.8|162
1616370600000|2021-03-21 23:50:00|11885.6|11884.7|11884.3|11883.4|11885.8|11884.9|11882.9|11882.2|214
1616370900000|2021-03-21 23:55:00|11884.4|11883.5|11884.2|11883.3|11884.4|11883.5|11882.4|11881.5|230
1616371200000|2021-03-22 00:00:00|11884.3|11883.4|11887.7|11886.8|11888.6|11887.7|11884.1|11883.2|343
1616371500000|2021-03-22 00:05:00|11887.6|11886.7|11890.7|11889.8|11893.1|11892.2|11887.5|11886.6|340
1616371800000|2021-03-22 00:10:00|11891|11890.1|11887.9|11887.3|11891.1|11890.2|11887.2|11886.4|211
1616372100000|2021-03-22 00:15:00|11887.8|11887.2|11887.6|11886.7|11889.5|11888.7|11886.6|11885.7|233
1616372400000|2021-03-22 00:20:00|11887.7|11886.8|11887.7|11886.8|11888.6|11887.7|11885.7|11884.9|211
1616372700000|2021-03-22 00:25:00|11887.8|11886.9|11887.9|11887|11888.1|11887.3|11886.1|11885.3|238
1616373000000|2021-03-22 00:30:00|11887.8|11886.9|11888.8|11887.9|11890.1|11889.2|11887.3|11886.6|269
1616373300000|2021-03-22 00:35:00|11888.9|11888|11888.3|11887.7|11890.2|11889.3|11887.7|11886.8|224
1616373600000|2021-03-22 00:40:00|11888.4|11887.8|11887.5|11886.6|11890.2|11889.4|11887|11886.1|197
1616373900000|2021-03-22 00:45:00|11887.7|11886.8|11886.3|11885.7|11887.8|11886.9|11885.3|11884.5|289
1616374200000|2021-03-22 00:50:00|11886.4|11885.8|11886.7|11885.8|11888.4|11887.5|11885.7|11884.8|319
1616374500000|2021-03-22 00:55:00|11886.8|11885.9|11885.6|11884.7|11887.7|11886.8|11884.4|11883.7|263
1616374800000|2021-03-22 01:00:00|11885.7|11884.8|11885.1|11884.2|11886.6|11885.7|11884.3|11883.4|341
1616375100000|2021-03-22 01:05:00|11885|11884.1|11885|11884.1|11887.1|11886.2|11884.8|11883.9|321
1616375400000|2021-03-22 01:10:00|11885.1|11884.2|11880|11879.1|11885.6|11884.7|11878.9|11878|488
1616375700000|2021-03-22 01:15:00|11879.9|11879|11877|11876.1|11881.1|11880.2|11875.6|11874.7|513
1616376000000|2021-03-22 01:20:00|11876.9|11876|11876.7|11875.8|11879.4|11878.6|11876.4|11875.5|368
1616376300000|2021-03-22 01:25:00|11876.6|11875.7|11878.5|11877.6|11878.7|11877.8|11875.6|11874.7|342
1616376600000|2021-03-22 01:30:00|11878.4|11877.8|11881.8|11880.9|11883.3|11882.4|11878.4|11877.6|449
1616376900000|2021-03-22 01:35:00|11881.9|11881|11881.7|11880.8|11884.1|11883.3|11880.7|11879.9|312
1616377200000|2021-03-22 01:40:00|11881.6|11880.7|11884.2|11883.3|11884.5|11883.7|11881.3|11880.4|256
1616377500000|2021-03-22 01:45:00|11884.3|11883.4|11885.1|11884.2|11885.9|11885|11883.9|11883.1|333
1616377800000|2021-03-22 01:50:00|11885.2|11884.3|11884.5|11883.6|11885.4|11884.5|11882.8|11882|287
1616378100000|2021-03-22 01:55:00|11884.4|11883.5|11885.1|11884.2|11887.4|11886.5|11884.4|11883.5|378
1616378400000|2021-03-22 02:00:00|11885|11884.1|11886.1|11885.2|11886.8|11886|11884.8|11884.1|226
1616378700000|2021-03-22 02:05:00|11886.2|11885.3|11887.4|11886.8|11888.5|11887.7|11885.7|11884.8|273
1616379000000|2021-03-22 02:10:00|11887.7|11886.7|11889.2|11888.3|11889.4|11888.6|11886.6|11885.8|281
1616379300000|2021-03-22 02:15:00|11889.3|11888.4|11889.2|11888.6|11891.3|11890.4|11888.2|11887.5|307
1616379600000|2021-03-22 02:20:00|11889.3|11888.4|11888.2|11887.3|11890.2|11889.5|11887.4|11886.5|242
1616379900000|2021-03-22 02:25:00|11888.7|11888.1|11887.3|11886.4|11890.7|11889.9|11886.5|11885.6|272
1616380200000|2021-03-22 02:30:00|11887.4|11886.5|11889|11888.1|11889.9|11889.1|11887.4|11886.5|230
1616380500000|2021-03-22 02:35:00|11888.9|11888.3|11887.8|11886.9|11889.3|11888.4|11887.2|11886.3|220
1616380800000|2021-03-22 02:40:00|11887.9|11887|11887.6|11886.7|11888.4|11887.6|11886.8|11886|239
1616381100000|2021-03-22 02:45:00|11887.7|11886.8|11888.7|11887.8|11889.4|11888.6|11887|11886.3|259
1616381400000|2021-03-22 02:50:00|11888.8|11888.2|11890.5|11889.9|11891.2|11890.4|11888.8|11888|205
1616381700000|2021-03-22 02:55:00|11890.9|11890|11893|11892.1|11893.7|11892.9|11890.2|11889.4|434
1616382000000|2021-03-22 03:00:00|11892.9|11892|11892.6|11891.7|11895|11894.2|11892.1|11891.2|398
1616382300000|2021-03-22 03:05:00|11892.5|11891.6|11894.7|11893.8|11895.4|11894.5|11891.8|11891.2|211
1616382600000|2021-03-22 03:10:00|11894.6|11894|11896.5|11895.6|11897.2|11896.3|11894.5|11893.7|310
1616382900000|2021-03-22 03:15:00|11896.6|11895.7|11896.8|11895.9|11897.3|11896.5|11896.2|11895.3|259
1616383200000|2021-03-22 03:20:00|11896.9|11896|11896.1|11895.2|11897.1|11896.4|11895.6|11894.8|248
1616383500000|2021-03-22 03:25:00|11896.2|11895.3|11897.5|11896.9|11897.7|11896.9|11896|11895.3|258
1616383800000|2021-03-22 03:30:00|11897.4|11896.8|11894.9|11894.3|11898.8|11898|11894.9|11894.1|308
1616384100000|2021-03-22 03:35:00|11894.8|11894.2|11896|11895.4|11896.2|11895.4|11894.8|11894.1|150
1616384400000|2021-03-22 03:40:00|11896.1|11895.5|11897.7|11897.1|11898.8|11898|11896.1|11895.5|247
1616384700000|2021-03-22 03:45:00|11897.9|11897.3|11896.5|11895.6|11898.1|11897.3|11896.1|11895.2|217
1616385000000|2021-03-22 03:50:00|11896.3|11895.4|11896|11895.4|11896.7|11896.1|11895.3|11894.5|160
1616385300000|2021-03-22 03:55:00|11896.1|11895.2|11895.5|11894.6|11896.3|11895.6|11894.5|11893.7|283
1616385600000|2021-03-22 04:00:00|11895.3|11894.7|11893.8|11893.2|11896.1|11895.4|11893.8|11893.1|196
1616385900000|2021-03-22 04:05:00|11893.7|11893.1|11895|11894.4|11895.8|11895|11893.3|11892.6|219
1616386200000|2021-03-22 04:10:00|11894.9|11894.3|11896.3|11895.7|11896.5|11895.7|11894.6|11893.7|187
1616386500000|2021-03-22 04:15:00|11896.4|11895.8|11897.1|11896.2|11897.5|11896.9|11896.2|11895.6|220
1616386800000|2021-03-22 04:20:00|11897.2|11896.3|11898.4|11897.5|11899.5|11898.8|11897.1|11896.2|257
1616387100000|2021-03-22 04:25:00|11898.3|11897.4|11898.3|11897.4|11898.6|11897.9|11896.7|11896.1|185
1616387400000|2021-03-22 04:30:00|11898.4|11897.5|11897.4|11896.8|11898.4|11897.5|11897.1|11896.3|161
1616387700000|2021-03-22 04:35:00|11897.5|11896.9|11898.5|11897.9|11898.8|11898|11897.4|11896.8|175
1616388000000|2021-03-22 04:40:00|11898.4|11897.8|11898.2|11897.3|11899.3|11898.5|11898|11897.3|164
1616388300000|2021-03-22 04:45:00|11898.3|11897.4|11896.6|11896|11898.6|11897.7|11896.6|11896|211
1616388600000|2021-03-22 04:50:00|11896.7|11896.1|11896|11895.1|11896.7|11896.1|11895.2|11894.4|225
1616388900000|2021-03-22 04:55:00|11895.8|11895.2|11893.8|11893.2|11896.2|11895.6|11893.8|11893.1|243
1616389200000|2021-03-22 05:00:00|11894|11893.1|11893.7|11892.8|11894.1|11893.3|11892.8|11892.2|267
1616389500000|2021-03-22 05:05:00|11893.8|11892.9|11893.8|11892.9|11894.7|11894.1|11892.5|11891.9|203
1616389800000|2021-03-22 05:10:00|11893.9|11893|11893.9|11893|11894|11893.2|11891.8|11891.1|200
1616390100000|2021-03-22 05:15:00|11894|11893.1|11893.1|11892.2|11894.1|11893.3|11892.9|11892.2|182
1616390400000|2021-03-22 05:20:00|11893|11892.1|11894|11893.1|11894.1|11893.3|11892.4|11891.6|173
1616390700000|2021-03-22 05:25:00|11894.1|11893.2|11895.1|11894.5|11895.4|11894.8|11893.9|11893.1|195
1616391000000|2021-03-22 05:30:00|11895.2|11894.6|11896.7|11895.8|11897|11896.4|11895|11894.2|263
1616391300000|2021-03-22 05:35:00|11896.6|11896|11898.9|11898|11899.1|11898.2|11896.5|11895.8|181
1616391600000|2021-03-22 05:40:00|11898.8|11897.9|11898.4|11897.8|11899.1|11898.4|11897.8|11897.1|224
1616391900000|2021-03-22 05:45:00|11898.5|11897.9|11898.1|11897.5|11899.4|11898.7|11897.9|11897.2|248
1616392200000|2021-03-22 05:50:00|11898|11897.4|11897.9|11897|11900.2|11899.5|11897|11896.3|291
1616392500000|2021-03-22 05:55:00|11898|11897.1|11894.3|11893.4|11898.1|11897.4|11893.7|11892.8|427
1616392800000|2021-03-22 06:00:00|11894.1|11893.5|11892.4|11891.8|11896.2|11895.5|11891.3|11890.6|554
1616393100000|2021-03-22 06:05:00|11892.5|11891.9|11893.6|11892.7|11895.6|11894.9|11892.4|11891.7|335
1616393400000|2021-03-22 06:10:00|11893.5|11892.6|11889.6|11888.7|11893.9|11893.2|11889.2|11888.5|293
1616393700000|2021-03-22 06:15:00|11889.4|11888.8|11890.2|11889.6|11890.3|11889.7|11887.7|11886.8|493
1616394000000|2021-03-22 06:20:00|11890.1|11889.5|11892.3|11891.4|11892.3|11891.5|11889.8|11889|323
1616394300000|2021-03-22 06:25:00|11892.2|11891.6|11890.9|11890|11892.7|11891.8|11890.2|11889.6|396
1616394600000|2021-03-22 06:30:00|11891|11890.1|11889.4|11888.5|11891.7|11890.8|11887.2|11886.6|403
1616394900000|2021-03-22 06:35:00|11889.3|11888.4|11892.4|11891.5|11893|11892.1|11889.3|11888.4|434
1616395200000|2021-03-22 06:40:00|11892.3|11891.4|11886.3|11885.4|11892.7|11891.9|11886.1|11885.3|318
1616395500000|2021-03-22 06:45:00|11886.2|11885.3|11886.3|11885.7|11888.6|11888|11885|11884.3|344
1616395800000|2021-03-22 06:50:00|11886.2|11885.6|11886.4|11885.5|11886.9|11886|11884.8|11884|370
1616396100000|2021-03-22 06:55:00|11886.5|11885.6|11883.4|11882.5|11888.5|11887.8|11882.5|11881.8|294
1616396400000|2021-03-22 07:00:00|11883.3|11882.4|11877.9|11877|11885.2|11884.3|11877.1|11876.2|647
1616396700000|2021-03-22 07:05:00|11878.1|11877.2|11878.2|11877.6|11880|11879.1|11875|11874.1|621
1616397000000|2021-03-22 07:10:00|11878.3|11877.7|11880.4|11879.8|11880.7|11879.9|11876.9|11876|436
1616397300000|2021-03-22 07:15:00|11880.5|11879.9|11884|11883.4|11887.3|11886.6|11880.1|11879.5|682
1616397600000|2021-03-22 07:20:00|11884.1|11883.2|11883|11882.1|11885.4|11884.6|11880.9|11880.3|481
1616397900000|2021-03-22 07:25:00|11882.9|11882.4|11887.2|11886.6|11888|11887.3|11882.9|11882.3|551
1616398200000|2021-03-22 07:30:00|11887.3|11886.7|11885.7|11885.1|11889.2|11888.6|11883.6|11883|573
1616398500000|2021-03-22 07:35:00|11885.8|11885.2|11884.7|11884.1|11888.8|11888|11884.2|11883.6|537
1616398800000|2021-03-22 07:40:00|11884.3|11883.7|11884.3|11883.7|11887|11886.3|11882.8|11882|513
1616399100000|2021-03-22 07:45:00|11884.2|11883.6|11881.9|11881|11886.6|11886|11878.4|11877.5|602
1616399400000|2021-03-22 07:50:00|11881.8|11880.9|11884.1|11883.2|11884.5|11883.7|11879.1|11878.3|578
1616399700000|2021-03-22 07:55:00|11884.2|11883.3|11884.6|11883.7|11887.9|11887|11881.4|11880.8|689
1616400000000|2021-03-22 08:00:00|11884.5|11883.9|11883.2|11882.6|11886.5|11885.9|11882.3|11881.5|744
1616400300000|2021-03-22 08:05:00|11883.3|11882.7|11880|11879.4|11883.3|11882.7|11876.2|11875.4|729
1616400600000|2021-03-22 08:10:00|11879.9|11879.3|11885.2|11884.6|11885.9|11885.1|11879.1|11878.4|620
1616400900000|2021-03-22 08:15:00|11885.1|11884.5|11890.2|11889.6|11890.5|11889.8|11884.3|11883.7|625
1616401200000|2021-03-22 08:20:00|11890|11889.4|11888.8|11888.2|11892.7|11892.1|11887.8|11887|847
1616401500000|2021-03-22 08:25:00|11888.9|11888.3|11892.2|11891.3|11892.9|11892.1|11887.1|11886.5|639
1616401800000|2021-03-22 08:30:00|11892.1|11891.2|11904.8|11903.9|11905.3|11904.6|11891.6|11890.8|882
1616402100000|2021-03-22 08:35:00|11904.5|11903.7|11900.1|11899.2|11905.4|11904.6|11899.9|11899.2|735
1616402400000|2021-03-22 08:40:00|11900.2|11899.3|11900.2|11899.3|11902.2|11901.3|11898.3|11897.7|643
1616402700000|2021-03-22 08:45:00|11900.3|11899.7|11897.5|11896.9|11902.1|11901.4|11896.8|11896.2|517
1616403000000|2021-03-22 08:50:00|11897.7|11896.8|11902|11901.4|11902.7|11901.9|11897|11896.4|465
1616403300000|2021-03-22 08:55:00|11901.9|11901.3|11902.7|11901.8|11906.3|11905.7|11900.6|11899.8|640
1616403600000|2021-03-22 09:00:00|11902.8|11901.9|11901.6|11900.7|11905.2|11904.3|11901|11900.2|551
1616403900000|2021-03-22 09:05:00|11901.7|11900.8|11903.6|11903|11906.1|11905.5|11901.6|11900.7|475
1616404200000|2021-03-22 09:10:00|11903.5|11902.9|11901.9|11901.3|11904.3|11903.6|11901.9|11901.1|363
1616404500000|2021-03-22 09:15:00|11902.1|11901.5|11901|11900.1|11903.5|11902.7|11899.4|11898.6|548
1616404800000|2021-03-22 09:20:00|11900.8|11899.9|11897.9|11897|11900.9|11900.3|11897.8|11896.9|523
1616405100000|2021-03-22 09:25:00|11898|11897.1|11896.4|11895.8|11899.7|11899.1|11895|11894.1|603
1616405400000|2021-03-22 09:30:00|11896.2|11895.6|11898.3|11897.7|11899|11898.4|11895.9|11895.2|404
1616405700000|2021-03-22 09:35:00|11898.2|11897.6|11899.9|11899.3|11900.3|11899.6|11896.5|11895.9|393
1616406000000|2021-03-22 09:40:00|11900|11899.4|11897.1|11896.2|11901.6|11900.7|11896.5|11895.7|454
1616406300000|2021-03-22 09:45:00|11897|11896.1|11899.3|11898.7|11900.2|11899.5|11896.6|11895.7|352
1616406600000|2021-03-22 09:50:00|11899.2|11898.6|11896.9|11896|11900|11899.3|11893.7|11893.1|531
1616406900000|2021-03-22 09:55:00|11896.8|11895.9|11900.6|11899.7|11901.3|11900.4|11896.8|11895.9|531
1616407200000|2021-03-22 10:00:00|11900.7|11900.1|11902.6|11901.7|11903.1|11902.5|11899.8|11899.2|487
1616407500000|2021-03-22 10:05:00|11902.7|11901.8|11904|11903.1|11907.3|11906.6|11902.7|11901.8|564
1616407800000|2021-03-22 10:10:00|11904.1|11903.2|11906.6|11905.7|11907.9|11907.3|11904|11903.2|430
1616408100000|2021-03-22 10:15:00|11906.5|11905.6|11909.3|11908.7|11909.8|11909.1|11906.5|11905.6|425
1616408400000|2021-03-22 10:20:00|11909.4|11908.8|11910|11909.1|11910.7|11910.1|11908.4|11907.6|573
1616408700000|2021-03-22 10:25:00|11909.9|11909|11909.7|11909.1|11911.3|11910.7|11909.2|11908.6|422
1616409000000|2021-03-22 10:30:00|11909.8|11909.2|11907.8|11907.2|11910.4|11909.7|11907.7|11907.1|426
1616409300000|2021-03-22 10:35:00|11907.7|11907.1|11903.4|11902.5|11907.8|11907.2|11903.2|11902.4|437
1616409600000|2021-03-22 10:40:00|11903.5|11902.6|11903.8|11903.2|11904.7|11904|11901.7|11900.9|403
1616409900000|2021-03-22 10:45:00|11903.9|11903.3|11906.1|11905.5|11906.2|11905.6|11903.2|11902.6|304
1616410200000|2021-03-22 10:50:00|11906.2|11905.3|11907.6|11907|11909.5|11908.9|11906|11905.2|453
1616410500000|2021-03-22 10:55:00|11907.7|11907.1|11911.1|11910.2|11911.4|11910.6|11907.7|11906.9|382
1616410800000|2021-03-22 11:00:00|11911|11910.1|11918.4|11917.8|11918.7|11918.1|11910.1|11909.5|611
1616411100000|2021-03-22 11:05:00|11918.2|11917.6|11918.1|11917.2|11919.1|11918.3|11915.9|11915.1|578
1616411400000|2021-03-22 11:10:00|11918.2|11917.3|11921.2|11920.3|11922.1|11921.3|11917.5|11916.7|618
1616411700000|2021-03-22 11:15:00|11921.1|11920.2|11921.4|11920.8|11922.2|11921.6|11917.9|11917.1|476
1616412000000|2021-03-22 11:20:00|11921.5|11920.9|11927.7|11926.8|11928.7|11927.9|11921.5|11920.9|609
1616412300000|2021-03-22 11:25:00|11927.8|11927.1|11924.7|11924.1|11928|11927.2|11923.9|11923.3|460
1616412600000|2021-03-22 11:30:00|11924.8|11924.2|11925.7|11924.8|11927.7|11927|11924.7|11924.1|536
1616412900000|2021-03-22 11:35:00|11925.6|11924.7|11925.8|11925.2|11927.4|11926.6|11924.3|11923.4|546
1616413200000|2021-03-22 11:40:00|11925.9|11925.3|11925.4|11924.8|11927.2|11926.4|11923.2|11922.4|558
1616413500000|2021-03-22 11:45:00|11925.7|11924.9|11926.7|11926.1|11928.8|11928.2|11925.4|11924.6|513
1616413800000|2021-03-22 11:50:00|11926.6|11926|11927.1|11926.2|11929|11928.2|11925.5|11924.7|459
1616414100000|2021-03-22 11:55:00|11927.2|11926.3|11928.1|11927.5|11930.9|11930.3|11927.2|11926.3|431
1616414400000|2021-03-22 12:00:00|11928|11927.4|11927.9|11927.3|11931.8|11931.2|11927.6|11926.8|750
1616414700000|2021-03-22 12:05:00|11928.1|11927.2|11926.9|11926.3|11928.8|11928.1|11926.2|11925.5|623
1616415000000|2021-03-22 12:10:00|11927|11926.4|11930.3|11929.4|11930.6|11929.8|11926.7|11926|507
1616415300000|2021-03-22 12:15:00|11930.2|11929.3|11924.8|11924.2|11931.2|11930.4|11924.5|11923.9|530
1616415600000|2021-03-22 12:20:00|11924.6|11924|11926.3|11925.7|11928.7|11928|11924.6|11924|595
1616415900000|2021-03-22 12:25:00|11925.9|11925.3|11927|11926.1|11929|11928.4|11925.4|11924.7|506
1616416200000|2021-03-22 12:30:00|11926.8|11926.2|11928.3|11927.7|11929.8|11929.2|11926|11925.1|512
1616416500000|2021-03-22 12:35:00|11928.1|11927.5|11925.3|11924.7|11929.3|11928.7|11924.8|11924.2|592
1616416800000|2021-03-22 12:40:00|11925.2|11924.6|11924.3|11923.7|11928.8|11928.2|11923.3|11922.5|619
1616417100000|2021-03-22 12:45:00|11924.5|11923.6|11921.2|11920.6|11925.3|11924.7|11920.9|11920.3|420
1616417400000|2021-03-22 12:50:00|11921.3|11920.7|11917.3|11916.7|11922.5|11921.8|11916.9|11916.2|470
1616417700000|2021-03-22 12:55:00|11917.4|11916.8|11923.4|11922.8|11923.5|11922.9|11917.4|11916.8|625
1616418000000|2021-03-22 13:00:00|11923.3|11922.7|11921.6|11920.7|11923.4|11922.8|11917.8|11917|621
1616418300000|2021-03-22 13:05:00|11921.4|11920.8|11923.3|11922.4|11926.5|11925.9|11920.8|11919.9|611
1616418600000|2021-03-22 13:10:00|11923.4|11922.8|11926.8|11925.9|11928.6|11927.9|11923.4|11922.8|650
1616418900000|2021-03-22 13:15:00|11926.6|11926|11927.3|11926.4|11928.2|11927.6|11926|11925.2|549
1616419200000|2021-03-22 13:20:00|11927.2|11926.3|11924.7|11924.1|11927.4|11926.6|11924.2|11923.4|395
1616419500000|2021-03-22 13:25:00|11924.6|11924|11920.7|11920.1|11925.4|11924.8|11920.7|11920.1|422
1616419800000|2021-03-22 13:30:00|11920.5|11919.9|11921.8|11921.2|11922.3|11921.7|11919.5|11918.9|445
1616420100000|2021-03-22 13:35:00|11921.9|11921.3|11919.6|11918.7|11922.3|11921.7|11918.7|11918.1|474
1616420400000|2021-03-22 13:40:00|11919.5|11918.9|11912.7|11912.1|11919.5|11918.9|11911.1|11910.3|542
1616420700000|2021-03-22 13:45:00|11912.8|11912.2|11916.8|11916.2|11916.8|11916.2|11912.7|11912.1|479
1616421000000|2021-03-22 13:50:00|11916.6|11916|11922.9|11922|11924.8|11923.9|11916|11915.4|679
1616421300000|2021-03-22 13:55:00|11923|11922.1|11917.2|11916.3|11923.3|11922.6|11916.7|11915.8|537
1616421600000|2021-03-22 14:00:00|11916.9|11916|11921.2|11920.3|11922.9|11922|11916.8|11915.9|700
1616421900000|2021-03-22 14:05:00|11921.3|11920.4|11919.4|11918.8|11923.4|11922.7|11917.7|11916.8|667
1616422200000|2021-03-22 14:10:00|11919.5|11918.6|11916.7|11915.8|11922.6|11921.8|11916|11915.3|668
1616422500000|2021-03-22 14:15:00|11916.8|11916.2|11917.9|11917|11918.7|11917.9|11914.5|11913.7|661
1616422800000|2021-03-22 14:20:00|11917.8|11916.9|11921.1|11920.2|11921.7|11920.9|11916.2|11915.4|679
1616423100000|2021-03-22 14:25:00|11921.2|11920.3|11918.4|11917.5|11921.5|11920.7|11917.5|11916.7|719
1616423400000|2021-03-22 14:30:00|11918.5|11917.6|11917.2|11916.3|11919.9|11919.1|11916.4|11915.6|715
1616423700000|2021-03-22 14:35:00|11917.4|11916.6|11917|11916.4|11917.7|11916.9|11916|11915.2|581
1616424000000|2021-03-22 14:40:00|11916.9|11916.3|11917.8|11916.9|11918.3|11917.6|11913.6|11913|602
1616424300000|2021-03-22 14:45:00|11918|11917.1|11926.4|11925.8|11927.7|11926.8|11918|11917.1|825
1616424600000|2021-03-22 14:50:00|11926.2|11925.6|11923.6|11923|11928|11927.2|11923.1|11922.4|544
1616424900000|2021-03-22 14:55:00|11923.7|11923.1|11922.2|11921.3|11924.2|11923.5|11919.7|11919.1|654
1616425200000|2021-03-22 15:00:00|11922.1|11921.2|11922.8|11921.9|11923.5|11922.8|11920.6|11919.8|610
1616425500000|2021-03-22 15:05:00|11922.9|11922|11925.8|11925.2|11926.8|11925.9|11922.3|11921.7|463
1616425800000|2021-03-22 15:10:00|11925.7|11925.1|11924.2|11923.3|11926.8|11926.2|11924.2|11923.3|424
1616426100000|2021-03-22 15:15:00|11924.3|11923.4|11927|11926.1|11927.9|11927|11923.1|11922.2|452
1616426400000|2021-03-22 15:20:00|11926.9|11926|11925.2|11924.3|11929|11928.1|11924.6|11923.7|531
1616426700000|2021-03-22 15:25:00|11925.3|11924.4|11927.4|11926.5|11929.3|11928.4|11924.2|11923.3|623
1616427000000|2021-03-22 15:30:00|11927.3|11926.4|11937.1|11936.2|11937.6|11936.8|11926.3|11925.7|831
1616427300000|2021-03-22 15:35:00|11937.2|11936.3|11934.1|11933.5|11939.9|11939|11933.9|11933.1|699
1616427600000|2021-03-22 15:40:00|11934|11933.4|11935.2|11934.3|11937.1|11936.2|11932.5|11931.8|592
1616427900000|2021-03-22 15:45:00|11935|11934.1|11933|11932.4|11935.2|11934.5|11931.4|11930.6|604
1616428200000|2021-03-22 15:50:00|11933.2|11932.3|11934.2|11933.3|11935.8|11935|11932|11931.2|693
1616428500000|2021-03-22 15:55:00|11934.3|11933.4|11932.1|11931.5|11935.2|11934.5|11931|11930.2|728
1616428800000|2021-03-22 16:00:00|11932.4|11931.8|11929.3|11928.4|11932.7|11931.9|11929.2|11928.4|621
1616429100000|2021-03-22 16:05:00|11929|11928.2|11932.3|11931.7|11932.5|11931.9|11928.9|11928.1|442
1616429400000|2021-03-22 16:10:00|11932.1|11931.5|11931.6|11931|11934.3|11933.6|11931.5|11930.9|425
1616429700000|2021-03-22 16:15:00|11931.2|11930.6|11933.1|11932.5|11933.4|11932.8|11931.2|11930.6|418
1616430000000|2021-03-22 16:20:00|11933.2|11932.6|11933.1|11932.2|11935.2|11934.6|11932.2|11931.5|334
1616430300000|2021-03-22 16:25:00|11932.9|11932|11935.3|11934.4|11936.2|11935.6|11931.4|11930.8|464
1616430600000|2021-03-22 16:30:00|11934.6|11934|11935.6|11935|11935.7|11935.1|11933.5|11932.7|401
1616430900000|2021-03-22 16:35:00|11935.5|11934.9|11933|11932.4|11936.7|11936.1|11932.9|11932.2|301
1616431200000|2021-03-22 16:40:00|11932.9|11932.3|11937.7|11937.1|11938.1|11937.4|11931.5|11930.8|451
1616431500000|2021-03-22 16:45:00|11937.8|11937.2|11937.1|11936.5|11937.8|11937.2|11936.1|11935.4|340
1616431800000|2021-03-22 16:50:00|11937.2|11936.3|11936.8|11936.2|11938.3|11937.6|11936.4|11935.8|331
1616432100000|2021-03-22 16:55:00|11936.9|11936.3|11939.5|11938.9|11939.7|11939|11936.6|11935.8|484
1616432400000|2021-03-22 17:00:00|11939.4|11938.8|11937|11936.4|11939.7|11939|11936.1|11935.4|367
1616432700000|2021-03-22 17:05:00|11937.2|11936.6|11937|11936.4|11938.8|11938.1|11936.1|11935.5|377
1616433000000|2021-03-22 17:10:00|11936.9|11936.3|11938.8|11937.9|11938.8|11938.2|11935.4|11934.7|326
1616433300000|2021-03-22 17:15:00|11938.9|11938|11943.6|11943|11943.9|11943.2|11938.8|11937.9|453
1616433600000|2021-03-22 17:20:00|11944.1|11943.5|11943.2|11942.3|11944.6|11944|11942.9|11942.1|390
1616433900000|2021-03-22 17:25:00|11943.1|11942.2|11941.8|11941.2|11944.4|11943.8|11941.8|11941.1|302
1616434200000|2021-03-22 17:30:00|11941.9|11941.3|11944.9|11944|11945.2|11944.6|11940.5|11939.8|415
1616434500000|2021-03-22 17:35:00|11945|11944.1|11944.3|11943.7|11947.2|11946.5|11944.1|11943.5|354
1616434800000|2021-03-22 17:40:00|11944.2|11943.6|11946|11945.4|11946.4|11945.8|11942.8|11942.1|312
1616435100000|2021-03-22 17:45:00|11945.9|11945.3|11945.9|11945.3|11947.1|11946.5|11945.7|11944.8|321
1616435400000|2021-03-22 17:50:00|11946|11945.1|11943.8|11942.9|11946.6|11945.9|11943.1|11942.4|270
1616435700000|2021-03-22 17:55:00|11943.6|11943|11941.8|11941.2|11943.9|11943.3|11940|11939.4|282
1616436000000|2021-03-22 18:00:00|11941.7|11941.1|11943.9|11943.3|11944|11943.4|11940.9|11940.3|297
1616436300000|2021-03-22 18:05:00|11943.8|11943.2|11943.7|11943.1|11944.6|11943.9|11943.4|11942.7|197
1616436600000|2021-03-22 18:10:00|11944|11943.2|11942.8|11942.2|11944.3|11943.7|11941.8|11941.1|300
1616436900000|2021-03-22 18:15:00|11942.9|11942.3|11943.5|11942.6|11944.2|11943.6|11942.8|11942.1|245
1616437200000|2021-03-22 18:20:00|11943.3|11942.7|11941|11940.4|11943.5|11942.8|11940.9|11940.2|162
1616437500000|2021-03-22 18:25:00|11940.8|11940.2|11941.6|11941|11941.9|11941.3|11940.5|11939.9|201
1616437800000|2021-03-22 18:30:00|11941.5|11940.9|11942.4|11941.8|11943.1|11942.5|11941.5|11940.9|169
1616438100000|2021-03-22 18:35:00|11942.3|11941.7|11941.6|11941|11942.9|11942.3|11940.8|11940.1|205
1616438400000|2021-03-22 18:40:00|11941.5|11940.9|11941.5|11940.9|11941.7|11941|11940.2|11939.6|247
1616438700000|2021-03-22 18:45:00|11941.4|11940.8|11942.5|11941.9|11942.7|11942.1|11941.4|11940.7|121
1616439000000|2021-03-22 18:50:00|11942.4|11941.8|11942.4|11941.8|11942.5|11941.9|11941.3|11940.6|153
1616439300000|2021-03-22 18:55:00|11942.5|11941.6|11942.3|11941.7|11942.8|11942.2|11941|11940.3|280
1616439600000|2021-03-22 19:00:00|11942|11941.4|11941.6|11940.7|11942.5|11941.9|11940.6|11940|267
1616439900000|2021-03-22 19:05:00|11941.7|11941.1|11939.2|11938.6|11941.8|11941.1|11938.7|11938|250
1616440200000|2021-03-22 19:10:00|11939.3|11938.7|11938.8|11938.2|11939.9|11939.3|11938.5|11937.7|141
1616440500000|2021-03-22 19:15:00|11938.5|11937.9|11937.9|11937.3|11939.4|11938.8|11937.3|11936.6|212
1616440800000|2021-03-22 19:20:00|11937.6|11937|11938|11937.4|11938.1|11937.5|11936.8|11936.2|140
1616441100000|2021-03-22 19:25:00|11938.1|11937.5|11938|11937.4|11938.4|11937.8|11937.4|11936.8|148
1616441400000|2021-03-22 19:30:00|11938.1|11937.5|11938.6|11938|11939.4|11938.6|11937.5|11936.7|206
1616441700000|2021-03-22 19:35:00|11938.5|11937.9|11938.5|11937.9|11939.9|11939|11938.3|11937.7|186
1616442000000|2021-03-22 19:40:00|11938.2|11937.6|11938.1|11937.5|11938.8|11938|11937.4|11936.7|194
1616442300000|2021-03-22 19:45:00|11938.2|11937.6|11937.2|11936.6|11938.3|11937.7|11937|11936.4|146
1616442600000|2021-03-22 19:50:00|11937.3|11936.4|11937.3|11936.4|11938|11937.1|11936|11935.3|239
1616442900000|2021-03-22 19:55:00|11937.2|11936.6|11936.6|11936|11937.5|11936.7|11936|11935.3|350
1616443200000|2021-03-22 20:00:00|11936.7|11936.1|11934.7|11933.8|11937.3|11936.5|11934.2|11933.4|289
1616443500000|2021-03-22 20:05:00|11934.6|11933.7|11936.3|11935.7|11936.8|11935.9|11933.7|11932.9|187
1616443800000|2021-03-22 20:10:00|11936.2|11935.6|11936.3|11935.4|11936.5|11935.6|11934.8|11934|132
1616444100000|2021-03-22 20:15:00|11936.2|11935.3|11936.6|11936|11937.2|11936.5|11935.5|11934.9|154
1616444400000|2021-03-22 20:20:00|11936.7|11936.1|11937.3|11936.7|11938.3|11937.4|11936.6|11935.9|192
1616444700000|2021-03-22 20:25:00|11937.4|11936.8|11937|11936.4|11937.9|11937.1|11936.9|11936.1|115
1616445000000|2021-03-22 20:30:00|11937.1|11936.5|11937|11936.4|11937.6|11936.9|11936.6|11935.7|106
1616445300000|2021-03-22 20:35:00|11937.1|11936.2|11937|11936.4|11937.3|11936.6|11936.5|11935.7|135
1616445600000|2021-03-22 20:40:00|11937.1|11936.5|11935.5|11934.6|11937.4|11936.6|11935.1|11934.3|106
1616445900000|2021-03-22 20:45:00|11935.6|11934.7|11936.1|11935.2|11936.8|11935.9|11935|11934.1|239
1616446200000|2021-03-22 20:50:00|11936.2|11935.3|11935|11934.1|11936.3|11935.4|11934.2|11933.3|175
1616446500000|2021-03-22 20:55:00|11934.9|11934|11933.7|11931.4|11934.9|11934|11932.9|11931.4|421
1616446800000|2021-03-22 21:00:00|11933.1|11931.7|11934.4|11931.8|11936.8|11932.1|11932.9|11927.3|101
1616447100000|2021-03-22 21:05:00|11933.8|11932.1|11936.1|11932|11937.7|11932.7|11924.3|11918.3|174
1616447400000|2021-03-22 21:10:00|11934.8|11931.7|11937.5|11931.5|11938.1|11932.9|11934.8|11929.8|176
1616447700000|2021-03-22 21:15:00|11937.6|11931.6|11938.9|11932.9|11939|11933.4|11935.7|11930.9|171
1616448000000|2021-03-22 21:20:00|11938.8|11932.8|11936.6|11934|11938.8|11934.7|11934.9|11929.4|256
1616448300000|2021-03-22 21:25:00|11936.5|11934.3|11936.2|11933.4|11938.5|11934.3|11936.2|11931.5|204
1616448600000|2021-03-22 21:30:00|11938.2|11931.6|11937.8|11932.1|11938.4|11932.7|11936.7|11931.6|155
1616448900000|2021-03-22 21:35:00|11938.2|11932.2|11937.9|11931.9|11938.3|11932.8|11936.2|11931|211
1616449200000|2021-03-22 21:40:00|11938.1|11932.1|11937|11932.1|11938.2|11933.1|11936.4|11931.3|311
1616449500000|2021-03-22 21:45:00|11937.6|11931.9|11937.6|11931.7|11937.7|11933.6|11933.6|11930.2|295
1616449800000|2021-03-22 21:50:00|11937.2|11931.8|11937.5|11932|11938|11932.5|11936.4|11931.5|278
1616450100000|2021-03-22 21:55:00|11937.8|11931.8|11937.5|11931.9|11938|11932.2|11936.5|11930.6|270
1616450400000|2021-03-22 22:00:00|11937.9|11932.3|11934.7|11933.2|11937.9|11933.9|11934.3|11930.3|569
1616450700000|2021-03-22 22:05:00|11934.8|11932.5|11932.8|11931.7|11934.8|11933.6|11932.4|11931.2|294
1616451000000|2021-03-22 22:10:00|11932.6|11931.6|11933.6|11932.7|11933.9|11932.8|11932.3|11931.3|143
1616451300000|2021-03-22 22:15:00|11933.8|11932.6|11934.7|11933.8|11935.6|11934.7|11933.7|11932.6|140
1616451600000|2021-03-22 22:20:00|11934.6|11933.7|11934.7|11933.8|11935.2|11934.3|11934.6|11933.7|86
1616451900000|2021-03-22 22:25:00|11934.6|11933.7|11933.6|11932.7|11934.9|11933.9|11933.5|11932.6|90
1616452200000|2021-03-22 22:30:00|11933.7|11932.8|11934.9|11934|11935|11934.1|11933.6|11932.5|83
1616452500000|2021-03-22 22:35:00|11935|11934.1|11933.6|11932.7|11935.2|11934.3|11932.9|11932|152
1616452800000|2021-03-22 22:40:00|11933.5|11932.6|11934.3|11933.4|11934.5|11933.6|11933.4|11932.5|136
1616453100000|2021-03-22 22:45:00|11934.4|11933.5|11934.2|11933.3|11935.3|11934.4|11933.7|11932.8|98
1616453400000|2021-03-22 22:50:00|11934.1|11933.2|11934.1|11933.2|11934.7|11933.8|11933.9|11933|84
1616453700000|2021-03-22 22:55:00|11934.2|11933.3|11934|11933.1|11934.9|11934|11934|11933.1|112
1616454000000|2021-03-22 23:00:00|11934.1|11933.2|11936.4|11935.5|11936.5|11935.6|11933.6|11932.7|129
1616454300000|2021-03-22 23:05:00|11936.3|11935.4|11935.1|11934.2|11936.4|11935.5|11935|11934.1|46
1616454600000|2021-03-22 23:10:00|11935|11934.4|11932.8|11931.9|11935.2|11934.4|11932.8|11931.9|108
1616454900000|2021-03-22 23:15:00|11933|11931.6|11932.3|11931.4|11933.1|11932.2|11931.8|11930.9|156
1616455200000|2021-03-22 23:20:00|11932.4|11931.5|11932.7|11931.8|11933.6|11932.7|11932.2|11931.4|71
1616455500000|2021-03-22 23:25:00|11932.8|11931.9|11931.9|11931|11933.1|11932.2|11930.7|11929.8|139
1616455800000|2021-03-22 23:30:00|11931.8|11930.9|11930.7|11929.8|11932.4|11931.5|11930.6|11929.7|146
1616456100000|2021-03-22 23:35:00|11930.6|11929.7|11931.6|11930.7|11932.7|11931.8|11930.2|11929.3|143
1616456400000|2021-03-22 23:40:00|11931.7|11930.8|11930.5|11929.9|11932|11931.1|11930.5|11929.7|120
1616456700000|2021-03-22 23:45:00|11930.8|11929.8|11930.7|11929.8|11931.2|11930.3|11930|11929.2|129
1616457000000|2021-03-22 23:50:00|11930.8|11929.9|11930.8|11929.9|11930.9|11930|11929.3|11928.4|142
1616457300000|2021-03-22 23:55:00|11930.9|11930|11932.7|11931.8|11933.8|11932.9|11930.6|11929.8|193
1616457600000|2021-03-23 00:00:00|11933|11932.1|11938.1|11937.2|11938.2|11937.3|11932.7|11931.8|320
1616457900000|2021-03-23 00:05:00|11938.2|11937.3|11938.2|11937.6|11938.6|11937.8|11937.2|11936.3|165
1616458200000|2021-03-23 00:10:00|11937.9|11937.3|11939.8|11938.9|11940|11939.2|11937.6|11936.7|166
1616458500000|2021-03-23 00:15:00|11939.9|11939|11938.7|11937.8|11941.2|11940.4|11937.6|11936.7|311
1616458800000|2021-03-23 00:20:00|11938.6|11937.7|11935.2|11934.3|11938.8|11937.9|11934.7|11933.9|293
1616459100000|2021-03-23 00:25:00|11935.1|11934.2|11930.4|11929.5|11935.2|11934.3|11929|11928.1|359
1616459400000|2021-03-23 00:30:00|11930.3|11929.4|11933.5|11932.6|11934.2|11933.3|11929.7|11928.8|248
1616459700000|2021-03-23 00:35:00|11933.6|11932.7|11932.4|11931.5|11934.6|11933.9|11931.9|11931|160
1616460000000|2021-03-23 00:40:00|11932.3|11931.4|11932.5|11931.6|11933.9|11933|11932|11931.3|174
1616460300000|2021-03-23 00:45:00|11932.4|11931.5|11932.2|11931.3|11933.5|11932.8|11931.8|11930.9|206
1616460600000|2021-03-23 00:50:00|11932.3|11931.4|11933.1|11932.2|11934.1|11933.2|11930.5|11929.6|399
1616460900000|2021-03-23 00:55:00|11933|11932.1|11934|11933.1|11934.5|11933.7|11931.5|11930.6|329
1616461200000|2021-03-23 01:00:00|11933.9|11933|11934.7|11933.8|11935|11934.1|11932.6|11931.7|281
1616461500000|2021-03-23 01:05:00|11934.8|11933.9|11936.8|11935.9|11936.9|11936|11934.7|11933.8|243
1616461800000|2021-03-23 01:10:00|11936.6|11935.7|11934.3|11933.4|11936.6|11935.7|11933.8|11932.9|273
1616462100000|2021-03-23 01:15:00|11934.5|11933.6|11933.8|11932.9|11935|11934.2|11933|11932.1|326
1616462400000|2021-03-23 01:20:00|11933.9|11933|11932.6|11931.7|11935.1|11934.2|11931|11930.1|314
1616462700000|2021-03-23 01:25:00|11932.7|11931.8|11935.6|11934.7|11935.6|11934.8|11932.4|11931.5|285
1616463000000|2021-03-23 01:30:00|11935.4|11934.8|11933.4|11932.8|11936.1|11935.3|11933.3|11932.6|363
1616463300000|2021-03-23 01:35:00|11933.6|11932.7|11937|11936.1|11937.3|11936.4|11933.5|11932.6|245
1616463600000|2021-03-23 01:40:00|11937.1|11936.2|11934.5|11933.6|11937.6|11936.8|11933.4|11932.5|358
1616463900000|2021-03-23 01:45:00|11934.4|11933.5|11930.4|11929.5|11934.5|11933.6|11929.9|11929.1|391
1616464200000|2021-03-23 01:50:00|11930.3|11929.4|11929.8|11928.9|11930.5|11929.7|11926.7|11926|404
1616464500000|2021-03-23 01:55:00|11929.9|11929|11930.1|11929.2|11932.2|11931.5|11929.3|11928.6|401
1616464800000|2021-03-23 02:00:00|11930|11929.1|11932.5|11931.6|11932.5|11931.6|11929.3|11928.4|358
1616465100000|2021-03-23 02:05:00|11932.4|11931.5|11931.2|11930.3|11933.6|11932.8|11930.9|11930|422
1616465400000|2021-03-23 02:10:00|11931.3|11930.4|11930.5|11929.6|11932|11931.2|11929.7|11928.9|307
1616465700000|2021-03-23 02:15:00|11930.7|11929.8|11926.5|11925.6|11932|11931.3|11926.3|11925.5|306
1616466000000|2021-03-23 02:20:00|11926.4|11925.5|11927.5|11926.6|11929.6|11928.7|11926.3|11925.5|252
1616466300000|2021-03-23 02:25:00|11927.4|11926.5|11925.5|11924.6|11927.9|11927|11924.4|11923.5|395
1616466600000|2021-03-23 02:30:00|11925.4|11924.5|11925.5|11924.6|11926.1|11925.2|11923.9|11923.1|338
1616466900000|2021-03-23 02:35:00|11925.6|11924.7|11926.6|11925.7|11927|11926.1|11923.5|11922.9|340
1616467200000|2021-03-23 02:40:00|11926.5|11925.6|11926.5|11925.6|11928.1|11927.3|11926.3|11925.6|341
1616467500000|2021-03-23 02:45:00|11926.4|11925.5|11925.9|11925|11926.6|11925.7|11923.3|11922.5|363
1616467800000|2021-03-23 02:50:00|11926|11925.1|11925.4|11924.5|11926.4|11925.5|11924.4|11923.5|305
1616468100000|2021-03-23 02:55:00|11925.3|11924.7|11926|11925.1|11926.5|11925.6|11924.8|11923.9|345
1616468400000|2021-03-23 03:00:00|11926.1|11925.2|11926.9|11926|11926.9|11926.2|11925.4|11924.5|192
1616468700000|2021-03-23 03:05:00|11927|11926.1|11926.3|11925.4|11927.2|11926.5|11925.5|11924.6|171
1616469000000|2021-03-23 03:10:00|11926.1|11925.2|11924.8|11923.9|11927.1|11926.3|11924.8|11923.9|147
1616469300000|2021-03-23 03:15:00|11925.2|11924.3|11926.4|11925.5|11926.7|11925.9|11924.7|11923.8|236
1616469600000|2021-03-23 03:20:00|11926.3|11925.7|11925.8|11925.2|11926.6|11925.9|11925|11924.2|185
1616469900000|2021-03-23 03:25:00|11925.9|11925|11929.7|11928.8|11929.9|11929|11925.5|11924.6|279
1616470200000|2021-03-23 03:30:00|11929.6|11928.7|11928.1|11927.2|11930|11929.1|11928.1|11927.2|177
1616470500000|2021-03-23 03:35:00|11927.9|11927|11928.3|11927.4|11929.3|11928.5|11927.5|11926.7|166
1616470800000|2021-03-23 03:40:00|11928.4|11927.5|11928.5|11927.6|11928.7|11928|11927.4|11926.7|154
1616471100000|2021-03-23 03:45:00|11928.6|11927.7|11928.3|11927.4|11929.2|11928.4|11927.6|11926.9|195
1616471400000|2021-03-23 03:50:00|11928.6|11927.7|11929.8|11928.9|11930.2|11929.4|11927.9|11927.1|199
1616471700000|2021-03-23 03:55:00|11929.9|11929|11932.3|11931.4|11932.6|11931.8|11929.1|11928.3|303
1616472000000|2021-03-23 04:00:00|11932.1|11931.2|11932.9|11932.3|11932.9|11932.3|11931.1|11930.4|218
1616472300000|2021-03-23 04:05:00|11932.8|11932.2|11933.5|11932.6|11933.8|11932.9|11932.7|11931.8|202
1616472600000|2021-03-23 04:10:00|11933.4|11932.5|11932.4|11931.5|11933.5|11932.7|11931.6|11930.7|181
1616472900000|2021-03-23 04:15:00|11932.3|11931.4|11932.9|11932|11933.1|11932.2|11931.8|11931|185
1616473200000|2021-03-23 04:20:00|11933|11932.1|11931.6|11930.7|11933.3|11932.6|11931.2|11930.5|158
1616473500000|2021-03-23 04:25:00|11931.5|11930.6|11927.5|11926.6|11931.6|11930.7|11927|11926.3|331
1616473800000|2021-03-23 04:30:00|11927.2|11926.4|11926|11925.1|11927.3|11926.4|11925.8|11924.9|261
1616474100000|2021-03-23 04:35:00|11925.9|11925|11927.4|11926.5|11927.9|11927|11925.5|11924.6|272
1616474400000|2021-03-23 04:40:00|11927.1|11926.2|11926.6|11925.7|11927.2|11926.3|11925.8|11924.9|205
1616474700000|2021-03-23 04:45:00|11926.4|11925.5|11925.2|11924.3|11926.5|11925.7|11924.2|11923.3|269
1616475000000|2021-03-23 04:50:00|11925.3|11924.4|11925.5|11924.6|11925.7|11924.9|11924|11923.1|259
1616475300000|2021-03-23 04:55:00|11925.3|11924.4|11923.7|11922.8|11925.7|11924.8|11923.4|11922.5|205
1616475600000|2021-03-23 05:00:00|11923.6|11922.7|11923.6|11922.7|11924.1|11923.3|11922.5|11921.9|256
1616475900000|2021-03-23 05:05:00|11923.2|11922.3|11925.6|11924.7|11925.9|11925|11923.2|11922.3|309
1616476200000|2021-03-23 05:10:00|11925.5|11924.6|11923.1|11922.5|11925.8|11924.9|11922.9|11922.1|193
1616476500000|2021-03-23 05:15:00|11923.2|11922.3|11923.2|11922.6|11924.3|11923.4|11922.4|11921.6|360
1616476800000|2021-03-23 05:20:00|11923.1|11922.5|11923.6|11922.7|11924|11923.2|11922.8|11922.1|181
1616477100000|2021-03-23 05:25:00|11923.7|11922.8|11922.7|11921.8|11924.2|11923.3|11920.9|11920|295
1616477400000|2021-03-23 05:30:00|11922.6|11921.7|11922.5|11921.6|11922.9|11922|11921.5|11920.6|276
1616477700000|2021-03-23 05:35:00|11922.4|11921.5|11921.6|11920.7|11922.5|11921.6|11919.9|11919|203
1616478000000|2021-03-23 05:40:00|11921.7|11920.8|11922.9|11922|11923.4|11922.7|11921.3|11920.6|246
1616478300000|2021-03-23 05:45:00|11923|11922.1|11923.8|11922.9|11924|11923.3|11922.1|11921.2|269
1616478600000|2021-03-23 05:50:00|11923.9|11923|11923.8|11922.9|11924.1|11923.3|11922.6|11921.7|219
1616478900000|2021-03-23 05:55:00|11923.9|11923|11925.4|11924.5|11926.3|11925.4|11923.5|11922.6|385
1616479200000|2021-03-23 06:00:00|11925.3|11924.4|11924.5|11923.9|11926.8|11926|11923.5|11922.7|355
1616479500000|2021-03-23 06:05:00|11924.4|11923.8|11926.2|11925.3|11927.3|11926.4|11922.4|11921.5|360
1616479800000|2021-03-23 06:10:00|11926.1|11925.2|11922.6|11921.7|11926.2|11925.4|11922.1|11921.2|352
1616480100000|2021-03-23 06:15:00|11922.3|11921.5|11922.7|11922.1|11923.7|11923|11922.1|11921.2|374
1616480400000|2021-03-23 06:20:00|11922.8|11921.9|11925.6|11924.7|11925.7|11924.8|11921.8|11921.1|264
1616480700000|2021-03-23 06:25:00|11925.7|11924.8|11927.1|11926.2|11928.1|11927.4|11925.4|11924.7|320
1616481000000|2021-03-23 06:30:00|11926.7|11926.1|11927.5|11926.6|11927.6|11926.8|11925.1|11924.4|245
1616481300000|2021-03-23 06:35:00|11927.6|11926.7|11926.8|11925.9|11927.6|11926.9|11926|11925.2|248
1616481600000|2021-03-23 06:40:00|11926.7|11925.8|11923.8|11922.9|11928|11927.3|11923.6|11922.8|331
1616481900000|2021-03-23 06:45:00|11923.5|11922.7|11925.3|11924.4|11925.5|11924.7|11922.6|11921.7|246
1616482200000|2021-03-23 06:50:00|11925.2|11924.3|11928.1|11927.2|11928.7|11927.8|11925.1|11924.3|232
1616482500000|2021-03-23 06:55:00|11928.2|11927.3|11927.9|11927|11929.4|11928.7|11926.6|11925.9|335
1616482800000|2021-03-23 07:00:00|11928|11927.1|11927.4|11926.5|11929.6|11928.8|11925.9|11925.2|391
1616483100000|2021-03-23 07:05:00|11927.6|11926.7|11924.8|11923.9|11928.6|11927.7|11924.6|11923.7|338
1616483400000|2021-03-23 07:10:00|11924.7|11924.1|11929.3|11928.4|11929.6|11928.8|11924.1|11923.4|327
1616483700000|2021-03-23 07:15:00|11929.2|11928.3|11928.2|11927.3|11930.3|11929.5|11928.1|11927.2|295
1616484000000|2021-03-23 07:20:00|11928.1|11927.2|11931.7|11930.8|11931.9|11931.2|11927.3|11926.6|348
1616484300000|2021-03-23 07:25:00|11931.6|11931|11930.4|11929.5|11932.4|11931.6|11928.8|11928.2|432
1616484600000|2021-03-23 07:30:00|11930|11929.4|11927.4|11926.5|11930.5|11929.7|11927|11926.1|435
1616484900000|2021-03-23 07:35:00|11927.3|11926.4|11914|11913.1|11927.3|11926.4|11913.8|11912.9|639
1616485200000|2021-03-23 07:40:00|11914.1|11913.2|11915|11914.1|11915.9|11915.2|11911.9|11911.3|650
1616485500000|2021-03-23 07:45:00|11914.8|11913.9|11911.4|11910.8|11916|11915.4|11910.7|11910.1|454
1616485800000|2021-03-23 07:50:00|11911.5|11910.6|11907.1|11906.5|11911.5|11910.6|11904.3|11903.6|765
1616486100000|2021-03-23 07:55:00|11907.2|11906.6|11905.8|11904.9|11908.5|11907.9|11903.3|11902.4|708
1616486400000|2021-03-23 08:00:00|11905.7|11904.8|11904.4|11903.8|11905.7|11905|11901.7|11900.8|787
1616486700000|2021-03-23 08:05:00|11904.3|11903.7|11900.1|11899.5|11904.4|11903.7|11899.6|11899|736
1616487000000|2021-03-23 08:10:00|11900.2|11899.6|11900.3|11899.7|11904.2|11903.6|11897.8|11896.9|745
1616487300000|2021-03-23 08:15:00|11899.9|11899.3|11904.8|11903.9|11904.8|11903.9|11899.6|11898.7|669
1616487600000|2021-03-23 08:20:00|11904.7|11903.8|11904.3|11903.4|11908.4|11907.7|11903.8|11903.2|630
1616487900000|2021-03-23 08:25:00|11904.2|11903.3|11892.7|11891.8|11904.3|11903.4|11892.1|11891.3|859
1616488200000|2021-03-23 08:30:00|11892.6|11891.7|11886.8|11886.2|11892.7|11891.8|11886.3|11885.7|843
1616488500000|2021-03-23 08:35:00|11886.9|11886|11891.6|11891|11891.8|11891.1|11886.3|11885.6|603
1616488800000|2021-03-23 08:40:00|11891.8|11890.9|11892.8|11891.9|11893.5|11892.9|11887.9|11887.1|532
1616489100000|2021-03-23 08:45:00|11892.7|11891.8|11892.6|11892|11893.4|11892.6|11890.7|11889.9|436
1616489400000|2021-03-23 08:50:00|11892.7|11892.1|11895.9|11895.3|11896.7|11896.1|11892.5|11891.8|461
1616489700000|2021-03-23 08:55:00|11896|11895.4|11899.1|11898.5|11899.6|11898.9|11895|11894.4|481
1616490000000|2021-03-23 09:00:00|11899|11898.4|11898.4|11897.8|11900.6|11899.9|11896.5|11895.8|581
1616490300000|2021-03-23 09:05:00|11898.5|11897.9|11898.3|11897.7|11898.9|11898.2|11897.1|11896.2|439
1616490600000|2021-03-23 09:10:00|11898.4|11897.8|11895.6|11894.7|11899.4|11898.6|11894.5|11893.8|514
1616490900000|2021-03-23 09:15:00|11895.7|11894.8|11893.7|11892.8|11895.8|11895|11892.1|11891.2|529
1616491200000|2021-03-23 09:20:00|11893.6|11892.7|11894.8|11893.9|11895.1|11894.3|11892.1|11891.4|533
1616491500000|2021-03-23 09:25:00|11894.9|11894|11895.8|11894.9|11896.7|11895.9|11893.6|11892.8|653
1616491800000|2021-03-23 09:30:00|11895.9|11895|11898|11897.4|11899.4|11898.6|11895.7|11894.8|592
1616492100000|2021-03-23 09:35:00|11898.2|11897.3|11892.6|11892|11898.8|11898|11892.5|11891.7|601
1616492400000|2021-03-23 09:40:00|11892.8|11892.2|11893.7|11893.1|11896.6|11895.9|11892|11891.3|549
1616492700000|2021-03-23 09:45:00|11893.4|11892.5|11894.3|11893.4|11895.5|11894.6|11892.6|11891.9|413
1616493000000|2021-03-23 09:50:00|11894.2|11893.3|11893.1|11892.2|11895.4|11894.5|11892.5|11891.8|468
1616493300000|2021-03-23 09:55:00|11893.2|11892.3|11891.6|11890.7|11896.1|11895.2|11891.4|11890.6|631
1616493600000|2021-03-23 10:00:00|11891.7|11890.8|11895|11894.1|11896|11895.1|11889.7|11888.8|863
1616493900000|2021-03-23 10:05:00|11894.8|11894.2|11899|11898.4|11900.5|11899.6|11894.4|11893.7|784
1616494200000|2021-03-23 10:10:00|11898.9|11898.3|11893.2|11892.6|11900.1|11899.3|11892.5|11891.8|640
1616494500000|2021-03-23 10:15:00|11893.4|11892.5|11887.3|11886.4|11893.8|11892.9|11886.6|11885.9|636
1616494800000|2021-03-23 10:20:00|11887.4|11886.8|11887|11886.1|11891.9|11891.1|11885.6|11884.8|639
1616495100000|2021-03-23 10:25:00|11887.1|11886.2|11893.4|11892.5|11893.5|11892.7|11885.2|11884.5|706
1616495400000|2021-03-23 10:30:00|11893.5|11892.6|11890.6|11890|11893.9|11893|11890.5|11889.8|613
1616495700000|2021-03-23 10:35:00|11890.7|11890.1|11885.3|11884.4|11890.8|11890.1|11883.9|11883.3|591
1616496000000|2021-03-23 10:40:00|11885.2|11884.3|11886.5|11885.6|11887.9|11887|11882.7|11882.1|590
1616496300000|2021-03-23 10:45:00|11886.4|11885.5|11884.2|11883.3|11886.6|11885.7|11883.2|11882.6|689
1616496600000|2021-03-23 10:50:00|11884.3|11883.4|11886.4|11885.5|11887.4|11886.8|11883.2|11882.3|562
1616496900000|2021-03-23 10:55:00|11886.5|11885.6|11885|11884.1|11887.5|11886.7|11883|11882.2|564
1616497200000|2021-03-23 11:00:00|11885.1|11884.5|11883.1|11882.2|11886|11885.3|11881.9|11881.3|530
1616497500000|2021-03-23 11:05:00|11882.8|11882.3|11884|11883.1|11884.9|11884.2|11879.7|11878.8|582
1616497800000|2021-03-23 11:10:00|11884.1|11883.2|11884.6|11883.7|11886|11885.1|11880.9|11880.1|591
1616498100000|2021-03-23 11:15:00|11884.7|11883.8|11881.7|11881.1|11886.1|11885.4|11881.7|11881.1|579
1616498400000|2021-03-23 11:20:00|11881.8|11881.2|11880.9|11880|11881.9|11881.3|11879.3|11878.6|599
1616498700000|2021-03-23 11:25:00|11881|11880.1|11878.8|11877.9|11882.9|11882.2|11877.8|11877|507
1616499000000|2021-03-23 11:30:00|11878.7|11877.8|11878.8|11877.9|11882.6|11881.8|11877.8|11877|621
1616499300000|2021-03-23 11:35:00|11878.7|11878.1|11880.4|11879.8|11881.9|11881|11877.6|11877|477
1616499600000|2021-03-23 11:40:00|11880.3|11879.7|11879.4|11878.5|11882.2|11881.3|11877.8|11877.1|461
1616499900000|2021-03-23 11:45:00|11879.3|11878.4|11881.1|11880.5|11883.4|11882.6|11878.4|11877.8|415
1616500200000|2021-03-23 11:50:00|11881.2|11880.6|11881|11880.4|11884.5|11883.6|11880.5|11879.9|532
1616500500000|2021-03-23 11:55:00|11881.1|11880.5|11881.1|11880.5|11884.2|11883.6|11880.2|11879.6|421
1616500800000|2021-03-23 12:00:00|11881.2|11880.3|11883.6|11883|11884.7|11884|11879.9|11879.3|486
1616501100000|2021-03-23 12:05:00|11883.5|11882.9|11882|11881.1|11884.7|11883.9|11881.8|11881|440
1616501400000|2021-03-23 12:10:00|11881.9|11881|11881.5|11880.9|11882.7|11882.1|11879.1|11878.2|491
1616501700000|2021-03-23 12:15:00|11881.4|11880.8|11882.9|11882.3|11883.8|11883.1|11880.7|11880|446
1616502000000|2021-03-23 12:20:00|11883.1|11882.5|11889.2|11888.6|11890|11889.4|11882.8|11882.2|559
1616502300000|2021-03-23 12:25:00|11889.1|11888.5|11889.2|11888.3|11890.1|11889.3|11887.7|11887|467
1616502600000|2021-03-23 12:30:00|11889.1|11888.2|11889.4|11888.8|11889.6|11889|11885.2|11884.4|495
1616502900000|2021-03-23 12:35:00|11889.3|11888.7|11888.8|11888.2|11889.8|11889.2|11887.6|11886.9|412
1616503200000|2021-03-23 12:40:00|11888.9|11888.3|11892.6|11891.7|11894|11893.4|11888.3|11887.6|498
1616503500000|2021-03-23 12:45:00|11892.4|11891.8|11893.2|11892.6|11895.4|11894.8|11891.6|11890.8|577
1616503800000|2021-03-23 12:50:00|11893.1|11892.5|11892.4|11891.5|11893.9|11893.1|11891.3|11890.6|381
1616504100000|2021-03-23 12:55:00|11892.2|11891.6|11889.5|11888.9|11893.4|11892.7|11889.3|11888.6|501
1616504400000|2021-03-23 13:00:00|11889.4|11888.8|11889.7|11889.1|11891.9|11891.2|11889.4|11888.8|466
1616504700000|2021-03-23 13:05:00|11889.8|11889.2|11885.3|11884.7|11889.9|11889.3|11884|11883.2|489
1616505000000|2021-03-23 13:10:00|11885.2|11884.6|11883.4|11882.5|11886.6|11885.9|11882|11881.1|525
1616505300000|2021-03-23 13:15:00|11883.3|11882.7|11883.8|11883.2|11883.9|11883.2|11880.7|11880.1|494
1616505600000|2021-03-23 13:20:00|11883.7|11883.1|11881.3|11880.7|11885.9|11885.1|11881.1|11880.3|558
1616505900000|2021-03-23 13:25:00|11881.2|11880.6|11875.2|11874.3|11882|11881.2|11874|11873.2|639
1616506200000|2021-03-23 13:30:00|11875|11874.4|11872.8|11871.9|11878.4|11877.5|11871|11870.4|590
1616506500000|2021-03-23 13:35:00|11872.7|11871.8|11877.3|11876.4|11877.7|11877|11872.6|11871.8|567
1616506800000|2021-03-23 13:40:00|11877.2|11876.3|11881.2|11880.3|11882.3|11881.7|11876.4|11875.8|479
1616507100000|2021-03-23 13:45:00|11880.9|11880.1|11877.4|11876.8|11881.7|11880.9|11877|11876.3|427
1616507400000|2021-03-23 13:50:00|11877.5|11876.6|11875.7|11874.8|11878.7|11878|11874.7|11873.8|576
1616507700000|2021-03-23 13:55:00|11875.8|11874.9|11873.2|11872.3|11876.2|11875.6|11873.2|11872.3|573
1616508000000|2021-03-23 14:00:00|11873.3|11872.4|11868.8|11867.9|11874.8|11874.2|11868|11867.1|880
1616508300000|2021-03-23 14:05:00|11868.7|11868.1|11869.3|11868.4|11869.4|11868.5|11862|11861.1|1096
1616508600000|2021-03-23 14:10:00|11869.2|11868.3|11869.4|11868.5|11871.4|11870.6|11867.4|11866.7|808
1616508900000|2021-03-23 14:15:00|11869.3|11868.4|11871.9|11871|11872.1|11871.5|11868.3|11867.4|658
1616509200000|2021-03-23 14:20:00|11871.8|11870.9|11875|11874.4|11876|11875.3|11871.2|11870.6|636
1616509500000|2021-03-23 14:25:00|11875.1|11874.2|11874.3|11873.4|11876.4|11875.5|11873.5|11872.8|562
1616509800000|2021-03-23 14:30:00|11874.4|11873.8|11870.1|11869.5|11876|11875.4|11869|11868.1|670
1616510100000|2021-03-23 14:35:00|11870|11869.4|11869.6|11869|11871.7|11871.1|11868.1|11867.4|466
1616510400000|2021-03-23 14:40:00|11869.8|11869.2|11869.4|11868.5|11870.1|11869.5|11867|11866.4|456
1616510700000|2021-03-23 14:45:00|11869|11868.4|11870.2|11869.3|11872.2|11871.6|11868.5|11867.7|455
1616511000000|2021-03-23 14:50:00|11870|11869.4|11871.2|11870.6|11872.8|11872.2|11868.2|11867.5|558
1616511300000|2021-03-23 14:55:00|11871.1|11870.5|11874.1|11873.5|11874.3|11873.6|11870.3|11869.7|615
1616511600000|2021-03-23 15:00:00|11874|11873.4|11874.4|11873.5|11874.5|11873.8|11870|11869.4|647
1616511900000|2021-03-23 15:05:00|11874.3|11873.4|11874.8|11874.2|11876.9|11876.1|11873.4|11872.8|520
1616512200000|2021-03-23 15:10:00|11874.7|11874.1|11875.2|11874.6|11877|11876.2|11874|11873.3|538
1616512500000|2021-03-23 15:15:00|11875|11874.4|11873.8|11873.2|11876.9|11876.2|11873.7|11873.1|383
1616512800000|2021-03-23 15:20:00|11873.9|11873.3|11874.8|11873.9|11876.1|11875.4|11873.3|11872.7|441
1616513100000|2021-03-23 15:25:00|11874.7|11873.8|11871.6|11871|11876|11875.4|11871.6|11871|556
1616513400000|2021-03-23 15:30:00|11871.5|11870.9|11867.8|11866.9|11873.1|11872.5|11867|11866.3|519
1616513700000|2021-03-23 15:35:00|11867.9|11867|11867.2|11866.6|11868.7|11868.1|11865.5|11864.9|492
1616514000000|2021-03-23 15:40:00|11867.1|11866.5|11865|11864.4|11867.1|11866.5|11863.9|11863.3|442
1616514300000|2021-03-23 15:45:00|11865.1|11864.5|11865.8|11864.9|11866.6|11866|11864.1|11863.5|553
1616514600000|2021-03-23 15:50:00|11865.7|11865.1|11866.1|11865.5|11870.5|11869.8|11865.4|11864.8|531
1616514900000|2021-03-23 15:55:00|11865.9|11865.3|11872.6|11871.7|11873.5|11872.6|11865.8|11865.2|879
1616515200000|2021-03-23 16:00:00|11872.7|11871.8|11866.5|11865.9|11872.9|11872.3|11866.3|11865.6|709
1616515500000|2021-03-23 16:05:00|11866.4|11865.8|11866.2|11865.6|11869|11868.4|11865.8|11865|593
1616515800000|2021-03-23 16:10:00|11866.1|11865.5|11866.7|11865.8|11867.6|11867|11863.6|11862.9|516
1616516100000|2021-03-23 16:15:00|11866.6|11865.7|11868.2|11867.3|11868.7|11868.1|11865.3|11864.7|505
1616516400000|2021-03-23 16:20:00|11867.9|11867.1|11868.3|11867.4|11869.3|11868.6|11866.6|11865.9|510
1616516700000|2021-03-23 16:25:00|11867.9|11867.3|11865.1|11864.5|11868.7|11868|11864|11863.3|587
1616517000000|2021-03-23 16:30:00|11865|11864.4|11860.2|11859.6|11866.6|11865.8|11858.7|11857.8|548
1616517300000|2021-03-23 16:35:00|11860.5|11859.9|11861.6|11860.7|11862.7|11862|11860|11859.4|508
1616517600000|2021-03-23 16:40:00|11861.4|11860.8|11862.1|11861.5|11863.9|11863|11860|11859.4|513
1616517900000|2021-03-23 16:45:00|11862.2|11861.6|11863.4|11862.8|11863.7|11863|11860|11859.3|465
1616518200000|2021-03-23 16:50:00|11863.1|11862.5|11864.6|11864|11864.9|11864.2|11861.9|11861.3|388
1616518500000|2021-03-23 16:55:00|11864.7|11864.1|11863.6|11863|11865.1|11864.5|11862.2|11861.6|493
1616518800000|2021-03-23 17:00:00|11863.7|11863.1|11862.2|11861.6|11864.3|11863.7|11861.4|11860.7|358
1616519100000|2021-03-23 17:05:00|11862.3|11861.7|11862.1|11861.5|11862.4|11861.7|11859.7|11859.1|307
1616519400000|2021-03-23 17:10:00|11862.6|11862|11862.2|11861.6|11862.9|11862.3|11860.4|11859.5|326
1616519700000|2021-03-23 17:15:00|11862.6|11862|11863.5|11862.9|11866.8|11865.9|11862.6|11862|477
1616520000000|2021-03-23 17:20:00|11863.6|11862.7|11865.4|11864.8|11865.9|11865.2|11863|11862.4|374
1616520300000|2021-03-23 17:25:00|11865.6|11865|11862.9|11862|11865.8|11865|11860.3|11859.7|419
1616520600000|2021-03-23 17:30:00|11863|11862.1|11861.7|11860.8|11863.9|11863.2|11860.7|11860|604
1616520900000|2021-03-23 17:35:00|11861.9|11861|11856.8|11855.9|11862.4|11861.6|11856.6|11855.7|462
1616521200000|2021-03-23 17:40:00|11856.7|11855.8|11860.2|11859.6|11860.6|11859.8|11856.1|11855.5|455
1616521500000|2021-03-23 17:45:00|11860.1|11859.5|11863.5|11862.9|11863.7|11863.1|11859.6|11859|351
1616521800000|2021-03-23 17:50:00|11863.4|11862.8|11863|11862.4|11863.7|11863.1|11861.9|11861.2|374
1616522100000|2021-03-23 17:55:00|11862.9|11862.3|11857.3|11856.7|11863.1|11862.5|11856|11855.2|416
1616522400000|2021-03-23 18:00:00|11857.5|11856.6|11856.6|11856|11857.9|11857.3|11855.1|11854.5|479
1616522700000|2021-03-23 18:05:00|11856.7|11856.1|11856.9|11856.3|11858.2|11857.4|11855.6|11854.9|499
1616523000000|2021-03-23 18:10:00|11857|11856.4|11856.7|11856.1|11857.9|11857.3|11855.9|11855.3|299
1616523300000|2021-03-23 18:15:00|11856.6|11856|11855.8|11855.2|11857.7|11857.1|11855.4|11854.8|352
1616523600000|2021-03-23 18:20:00|11856.1|11855.5|11854.9|11854.3|11856.5|11855.9|11854.3|11853.7|318
1616523900000|2021-03-23 18:25:00|11854.6|11854|11853|11852.1|11855.1|11854.3|11852.5|11851.8|347
1616524200000|2021-03-23 18:30:00|11853.1|11852.2|11850.6|11850|11853.1|11852.3|11848.9|11848.2|376
1616524500000|2021-03-23 18:35:00|11850.5|11849.9|11853.1|11852.5|11853.8|11853.1|11850.5|11849.9|341
1616524800000|2021-03-23 18:40:00|11853.5|11852.9|11854.6|11854|11854.8|11854.2|11851.5|11850.7|395
1616525100000|2021-03-23 18:45:00|11854.5|11853.9|11855.2|11854.3|11855.2|11854.6|11853.4|11852.7|401
1616525400000|2021-03-23 18:50:00|11855.1|11854.2|11854.4|11853.5|11855.3|11854.6|11853.5|11852.8|423
1616525700000|2021-03-23 18:55:00|11854.3|11853.4|11852.3|11851.4|11854.4|11853.8|11850.6|11850|440
1616526000000|2021-03-23 19:00:00|11852.4|11851.5|11855.1|11854.5|11855.1|11854.5|11851.2|11850.3|381
1616526300000|2021-03-23 19:05:00|11855.2|11854.3|11853.5|11852.9|11856.5|11855.9|11853.4|11852.8|434
1616526600000|2021-03-23 19:10:00|11853.8|11852.8|11854.2|11853.3|11855.4|11854.6|11853.2|11852.3|410
1616526900000|2021-03-23 19:15:00|11854.1|11853.6|11854.2|11853.3|11854.5|11853.9|11853.1|11852.4|322
1616527200000|2021-03-23 19:20:00|11853.7|11853.1|11852.2|11851.3|11853.8|11853.1|11850.6|11849.8|370
1616527500000|2021-03-23 19:25:00|11852.3|11851.4|11853.6|11853|11854.3|11853.6|11850.9|11850.2|359
1616527800000|2021-03-23 19:30:00|11853.2|11852.6|11850.4|11849.8|11853.2|11852.6|11850.3|11849.4|467
1616528100000|2021-03-23 19:35:00|11850.5|11849.6|11850|11849.4|11851.3|11850.5|11849.7|11849|287
1616528400000|2021-03-23 19:40:00|11849.9|11849.3|11851.4|11850.5|11851.4|11850.8|11849.9|11849.3|296
1616528700000|2021-03-23 19:45:00|11851.3|11850.4|11852.7|11851.8|11854|11853.2|11851.2|11850.4|383
1616529000000|2021-03-23 19:50:00|11852.6|11852|11850|11849.1|11852.6|11852|11849.2|11848.4|370
1616529300000|2021-03-23 19:55:00|11850.1|11849.2|11848.2|11847.3|11850.2|11849.6|11848.1|11847.2|467
1616529600000|2021-03-23 20:00:00|11848.3|11847.4|11845.7|11844.8|11848.7|11847.8|11845.7|11844.8|455
1616529900000|2021-03-23 20:05:00|11846.1|11845.2|11847.8|11846.9|11848.7|11847.8|11842.7|11841.8|362
1616530200000|2021-03-23 20:10:00|11847.7|11846.8|11848.1|11847.2|11848.8|11847.9|11846.6|11845.8|214
1616530500000|2021-03-23 20:15:00|11848.2|11847.3|11849.6|11848.7|11849.6|11848.7|11847.9|11847.2|202
1616530800000|2021-03-23 20:20:00|11849.5|11848.6|11850.3|11849.4|11850.4|11849.5|11848.1|11847.2|245
1616531100000|2021-03-23 20:25:00|11850.2|11849.3|11849.8|11848.9|11850.5|11849.7|11849.1|11848.3|119
1616531400000|2021-03-23 20:30:00|11849.7|11848.8|11847.8|11846.9|11849.8|11848.9|11847.8|11846.9|112
1616531700000|2021-03-23 20:35:00|11847.9|11847|11848.3|11847.4|11848.7|11847.8|11847.5|11846.6|108
1616532000000|2021-03-23 20:40:00|11848.2|11847.3|11849.1|11848.2|11849.3|11848.4|11847.9|11847|96
1616532300000|2021-03-23 20:45:00|11849.2|11848.3|11846.8|11845.9|11849.8|11848.9|11846|11845.1|234
1616532600000|2021-03-23 20:50:00|11846.9|11846|11849.3|11848.4|11849.7|11848.8|11846.4|11845.5|242
1616532900000|2021-03-23 20:55:00|11849.1|11848.2|11851.6|11848.1|11851.7|11850.7|11848.8|11847.9|528
1616533200000|2021-03-23 21:00:00|11853.9|11848|11850.5|11848.1|11855.9|11849.9|11850.5|11845.8|78
1616533500000|2021-03-23 21:05:00|11850|11848.2|11853|11847.3|11854.5|11849.6|11850|11844.7|202
1616533800000|2021-03-23 21:10:00|11852.9|11847|11854.6|11848.6|11855.2|11849.2|11850.5|11846.7|242
1616534100000|2021-03-23 21:15:00|11854.5|11848.9|11854.3|11850.3|11855.6|11851.3|11853.5|11848.7|175
1616534400000|2021-03-23 21:20:00|11854.5|11849.8|11854.4|11851.3|11855.5|11851.8|11853.4|11849.7|251
1616534700000|2021-03-23 21:25:00|11854.6|11851.5|11852.8|11850.7|11854.7|11851.6|11852.8|11850.5|220
1616535000000|2021-03-23 21:30:00|11852.9|11850.8|11853.1|11851.1|11853.4|11851.2|11852.7|11850.6|234
1616535300000|2021-03-23 21:35:00|11853|11851|11853.8|11850.8|11855|11852.2|11851.8|11850.1|220
1616535600000|2021-03-23 21:40:00|11853.7|11850.7|11854.6|11852.2|11854.8|11852.5|11851.9|11850.2|276
1616535900000|2021-03-23 21:45:00|11854.5|11851.6|11852.9|11851|11855.1|11852.5|11852.5|11850.2|406
1616536200000|2021-03-23 21:50:00|11853|11850.9|11853.2|11849.1|11854.6|11852.9|11851.5|11847.9|465
1616536500000|2021-03-23 21:55:00|11853.4|11849.2|11852.1|11847.2|11853.8|11849.5|11849.7|11845.6|545
1616536800000|2021-03-23 22:00:00|11852.2|11847.4|11851.1|11849.6|11853|11849.6|11850.1|11845.8|576
1616537100000|2021-03-23 22:05:00|11850.8|11849.4|11849.7|11848.3|11851.8|11850.4|11849.4|11847.8|284
1616537400000|2021-03-23 22:10:00|11849.8|11848.1|11851.2|11850.3|11851.6|11850.6|11848.3|11847.3|254
1616537700000|2021-03-23 22:15:00|11851.3|11850.4|11849.8|11848.9|11851.6|11850.7|11849.5|11848.5|179
1616538000000|2021-03-23 22:20:00|11849.9|11849|11848.2|11847.3|11849.9|11849|11847.5|11846.6|152
1616538300000|2021-03-23 22:25:00|11848.3|11847.4|11849.2|11848.3|11849.8|11848.8|11847.6|11846.7|145
1616538600000|2021-03-23 22:30:00|11849.4|11848.5|11850.7|11849.8|11850.8|11849.8|11849.4|11848.5|171
1616538900000|2021-03-23 22:35:00|11850.8|11849.9|11851.2|11850.3|11851.7|11850.8|11850.7|11849.8|130
1616539200000|2021-03-23 22:40:00|11851.3|11850.4|11851.7|11850.8|11852.3|11851.4|11851.2|11850.3|129
1616539500000|2021-03-23 22:45:00|11851.8|11850.9|11851.1|11850.2|11851.9|11850.9|11850.6|11849.7|94
1616539800000|2021-03-23 22:50:00|11851.2|11850.3|11851.6|11850.7|11851.8|11850.9|11850.7|11849.8|98
1616540100000|2021-03-23 22:55:00|11851.5|11850.6|11847.8|11846.9|11851.5|11850.6|11847.7|11846.8|125
1616540400000|2021-03-23 23:00:00|11847.7|11846.8|11847|11846.1|11848.2|11847.3|11846.9|11846|178
1616540700000|2021-03-23 23:05:00|11847.1|11846.2|11847.3|11846.4|11848.3|11847.4|11846.4|11845.5|190
1616541000000|2021-03-23 23:10:00|11847.4|11846.2|11846.5|11845.6|11847.7|11846.8|11846|11845.1|134
1616541300000|2021-03-23 23:15:00|11846.6|11845.7|11846.2|11845.3|11847|11846.1|11845.5|11844.6|188
1616541600000|2021-03-23 23:20:00|11846.3|11845.4|11843.9|11843|11846.3|11845.4|11843.6|11842.7|185
1616541900000|2021-03-23 23:25:00|11844.2|11843.3|11844.9|11844|11845.9|11845|11844|11843.1|128
1616542200000|2021-03-23 23:30:00|11845|11844.4|11845.2|11844.3|11846|11845.1|11843.8|11842.9|146
1616542500000|2021-03-23 23:35:00|11845.3|11844.4|11845.3|11844.4|11845.7|11844.8|11844|11843.1|174
1616542800000|2021-03-23 23:40:00|11845.2|11844.3|11844.2|11843.3|11845.6|11844.7|11843.7|11842.9|176
1616543100000|2021-03-23 23:45:00|11844.3|11843.4|11841.4|11840.5|11844.4|11843.5|11841.4|11840.5|268
1616543400000|2021-03-23 23:50:00|11841.5|11840.6|11837.3|11836.4|11841.5|11840.6|11836.8|11835.9|414
1616543700000|2021-03-23 23:55:00|11837.2|11836.3|11840.2|11839.3|11841|11840.1|11836.6|11835.7|222
1616544000000|2021-03-24 00:00:00|11840.4|11839.5|11841.3|11840.4|11842.7|11841.8|11840.2|11839.3|518
1616544300000|2021-03-24 00:05:00|11841.2|11840.3|11843.5|11842.6|11843.5|11842.7|11840.1|11839.2|407
1616544600000|2021-03-24 00:10:00|11843.4|11842.5|11844|11843.4|11844.7|11844|11843.2|11842.4|214
1616544900000|2021-03-24 00:15:00|11844.1|11843.5|11845|11844.4|11845.2|11844.5|11843.5|11842.8|242
1616545200000|2021-03-24 00:20:00|11844.9|11844.3|11847.7|11846.8|11847.8|11846.9|11844.7|11843.9|285
1616545500000|2021-03-24 00:25:00|11847.6|11846.7|11845|11844.1|11848.2|11847.3|11844.6|11843.8|216
1616545800000|2021-03-24 00:30:00|11844.9|11844.3|11845.4|11844.5|11845.5|11844.7|11841.7|11840.8|248
1616546100000|2021-03-24 00:35:00|11845.5|11844.6|11847|11846.1|11848.6|11847.7|11845.4|11844.5|270
1616546400000|2021-03-24 00:40:00|11847.1|11846.2|11845.3|11844.4|11847.3|11846.4|11845|11844.1|295
1616546700000|2021-03-24 00:45:00|11845.4|11844.5|11845.1|11844.2|11846.3|11845.5|11845.1|11844.2|144
1616547000000|2021-03-24 00:50:00|11845|11844.4|11845.1|11844.2|11846|11845.1|11844|11843.1|269
1616547300000|2021-03-24 00:55:00|11845.3|11844.4|11843.3|11842.4|11845.3|11844.4|11842.5|11841.6|281
1616547600000|2021-03-24 01:00:00|11843.4|11842.5|11841.7|11840.8|11844.3|11843.6|11840.2|11839.4|408
1616547900000|2021-03-24 01:05:00|11841.8|11840.9|11842.3|11841.4|11843.2|11842.3|11841|11840.1|257
1616548200000|2021-03-24 01:10:00|11842.2|11841.3|11846.5|11845.6|11846.7|11845.8|11842.1|11841.2|283
1616548500000|2021-03-24 01:15:00|11846.6|11845.7|11845.5|11844.6|11847.2|11846.3|11845|11844.1|250
1616548800000|2021-03-24 01:20:00|11845.6|11844.7|11844.5|11843.6|11845.7|11844.8|11843.5|11842.6|242
1616549100000|2021-03-24 01:25:00|11844.4|11843.5|11845.8|11844.9|11846.2|11845.5|11844.4|11843.5|261
1616549400000|2021-03-24 01:30:00|11845.7|11845.1|11846.2|11845.3|11847.9|11847|11845.2|11844.3|352
1616549700000|2021-03-24 01:35:00|11846.1|11845.2|11849.3|11848.4|11849.4|11848.5|11845.1|11844.2|318
1616550000000|2021-03-24 01:40:00|11849.2|11848.3|11848.9|11848|11849.6|11848.7|11847.9|11847|328
1616550300000|2021-03-24 01:45:00|11848.8|11847.9|11849.4|11848.5|11850.6|11849.7|11848.2|11847.3|364
1616550600000|2021-03-24 01:50:00|11849.1|11848.4|11850.7|11849.8|11851.5|11850.6|11848.7|11847.9|366
1616550900000|2021-03-24 01:55:00|11850.8|11849.9|11848.7|11847.8|11851.1|11850.2|11847.4|11846.7|353
1616551200000|2021-03-24 02:00:00|11848.8|11847.9|11847.1|11846.2|11850|11849.2|11846.7|11846|409
1616551500000|2021-03-24 02:05:00|11847.2|11846.3|11847.6|11846.7|11847.9|11847|11845.3|11844.7|296
1616551800000|2021-03-24 02:10:00|11847.7|11846.8|11846.6|11845.7|11848|11847.3|11846.3|11845.6|418
1616552100000|2021-03-24 02:15:00|11846.7|11845.8|11845.8|11845.2|11847.5|11846.6|11845.3|11844.5|354
1616552400000|2021-03-24 02:20:00|11845.9|11845|11844.2|11843.3|11846.8|11846|11843.8|11843.1|323
1616552700000|2021-03-24 02:25:00|11844.1|11843.2|11843.7|11842.8|11845.8|11844.9|11842.5|11841.8|340
1616553000000|2021-03-24 02:30:00|11843.6|11842.7|11845.6|11844.7|11846.1|11845.2|11842.9|11842|360
1616553300000|2021-03-24 02:35:00|11845.7|11844.8|11848.2|11847.3|11848.3|11847.4|11845.2|11844.3|276
1616553600000|2021-03-24 02:40:00|11848.3|11847.4|11849|11848.1|11849.8|11848.9|11847.8|11847.1|231
1616553900000|2021-03-24 02:45:00|11848.8|11848.2|11848.7|11847.8|11849.1|11848.3|11848|11847.2|198
1616554200000|2021-03-24 02:50:00|11848.6|11847.7|11846.9|11846|11849|11848.1|11846.3|11845.5|212
1616554500000|2021-03-24 02:55:00|11846.8|11845.9|11845.7|11844.8|11847.1|11846.2|11844.7|11844|305
1616554800000|2021-03-24 03:00:00|11845.8|11844.9|11845.3|11844.4|11846|11845.2|11844.3|11843.5|261
1616555100000|2021-03-24 03:05:00|11845.2|11844.3|11845.3|11844.4|11845.9|11845.2|11844.8|11844.1|230
1616555400000|2021-03-24 03:10:00|11845.5|11844.6|11847.6|11846.7|11847.7|11846.9|11845.2|11844.3|313
1616555700000|2021-03-24 03:15:00|11847.7|11846.8|11847|11846.1|11848.2|11847.3|11846.2|11845.3|204
1616556000000|2021-03-24 03:20:00|11846.8|11846.2|11846.6|11845.7|11847.4|11846.7|11846.2|11845.5|216
1616556300000|2021-03-24 03:25:00|11846.7|11845.8|11847.1|11846.2|11848|11847.1|11846.1|11845.4|225
1616556600000|2021-03-24 03:30:00|11847|11846.1|11848.1|11847.2|11848.2|11847.4|11845|11844.1|256
1616556900000|2021-03-24 03:35:00|11848.2|11847.3|11848.5|11847.9|11849.4|11848.6|11848.1|11847.2|197
1616557200000|2021-03-24 03:40:00|11848.4|11847.8|11849.2|11848.3|11849.3|11848.5|11847.8|11847.2|198
1616557500000|2021-03-24 03:45:00|11849.1|11848.2|11849.1|11848.5|11849.3|11848.5|11848.2|11847.5|146
1616557800000|2021-03-24 03:50:00|11849.4|11848.6|11849.7|11848.8|11850.3|11849.5|11849.2|11848.5|223
1616558100000|2021-03-24 03:55:00|11849.8|11848.9|11849.5|11848.6|11849.9|11849.2|11848.2|11847.4|246
1616558400000|2021-03-24 04:00:00|11849.3|11848.4|11848.5|11847.6|11849.6|11848.7|11848.3|11847.5|163
1616558700000|2021-03-24 04:05:00|11848.6|11847.7|11848.6|11847.7|11849.3|11848.5|11848.2|11847.5|156
1616559000000|2021-03-24 04:10:00|11848.5|11847.6|11847.6|11846.7|11848.6|11847.8|11847.2|11846.5|136
1616559300000|2021-03-24 04:15:00|11847.7|11846.8|11847.9|11847|11849.7|11848.8|11847.7|11846.8|168
1616559600000|2021-03-24 04:20:00|11847.8|11846.9|11846.8|11845.9|11848.1|11847.3|11846.3|11845.5|142
1616559900000|2021-03-24 04:25:00|11846.7|11845.8|11847.1|11846.5|11847.8|11846.9|11846.4|11845.7|130
1616560200000|2021-03-24 04:30:00|11847.4|11846.8|11846.9|11846.3|11848.1|11847.2|11845.7|11845.1|181
1616560500000|2021-03-24 04:35:00|11847|11846.4|11847.8|11846.9|11848.8|11847.9|11846.9|11846.2|230
1616560800000|2021-03-24 04:40:00|11847.9|11847|11844.2|11843.3|11848.1|11847.2|11844|11843.1|242
1616561100000|2021-03-24 04:45:00|11844.1|11843.5|11844.3|11843.4|11845.9|11845.2|11844|11843.2|231
1616561400000|2021-03-24 04:50:00|11844.5|11843.7|11844.6|11843.7|11844.8|11844|11843.1|11842.3|318
1616561700000|2021-03-24 04:55:00|11844.5|11843.6|11847|11846.1|11847.1|11846.3|11844.2|11843.5|292
1616562000000|2021-03-24 05:00:00|11846.7|11846|11842.8|11841.9|11847|11846.1|11842|11841.2|258
1616562300000|2021-03-24 05:05:00|11842.7|11841.8|11844.3|11843.4|11844.6|11843.8|11842.7|11841.8|239
1616562600000|2021-03-24 05:10:00|11844.4|11843.5|11844.7|11843.8|11844.8|11844|11843.6|11842.8|138
1616562900000|2021-03-24 05:15:00|11844.8|11843.9|11842.8|11842.2|11844.8|11844.1|11842.3|11841.6|173
1616563200000|2021-03-24 05:20:00|11843|11842.1|11841.7|11840.8|11843.3|11842.6|11841|11840.2|272
1616563500000|2021-03-24 05:25:00|11841.6|11840.7|11842.2|11841.3|11842.2|11841.3|11840.9|11840.1|282
1616563800000|2021-03-24 05:30:00|11842.3|11841.4|11843.8|11843.2|11844.3|11843.4|11841.9|11841.1|288
1616564100000|2021-03-24 05:35:00|11843.6|11843|11840.6|11839.7|11844.1|11843.3|11840.6|11839.7|316
1616564400000|2021-03-24 05:40:00|11840.5|11839.6|11841.8|11840.9|11842|11841.3|11840.1|11839.2|280
1616564700000|2021-03-24 05:45:00|11841.6|11840.7|11841.7|11840.8|11842.8|11842|11840.2|11839.5|308
1616565000000|2021-03-24 05:50:00|11841.6|11840.7|11841.8|11840.9|11842.6|11841.8|11841.1|11840.3|254
1616565300000|2021-03-24 05:55:00|11841.7|11840.8|11840.9|11840.3|11842.2|11841.3|11839.2|11838.4|452
1616565600000|2021-03-24 06:00:00|11841|11840.4|11841.3|11840.4|11843.6|11842.8|11840.9|11840.2|501
1616565900000|2021-03-24 06:05:00|11841.4|11840.5|11842.6|11841.7|11843.1|11842.4|11839.6|11838.7|426
1616566200000|2021-03-24 06:10:00|11842.9|11842|11839.9|11839.3|11842.9|11842|11839.3|11838.6|298
1616566500000|2021-03-24 06:15:00|11839.8|11839.2|11840.8|11839.9|11842|11841.1|11834.2|11833.3|591
1616566800000|2021-03-24 06:20:00|11841|11840.2|11839.9|11839|11841.7|11840.8|11839.8|11838.9|362
1616567100000|2021-03-24 06:25:00|11840|11839.1|11842.5|11841.6|11843.2|11842.4|11839.6|11838.9|384
1616567400000|2021-03-24 06:30:00|11842.6|11841.7|11846.4|11845.5|11847.3|11846.5|11842.5|11841.7|379
1616567700000|2021-03-24 06:35:00|11846.5|11845.6|11844|11843.1|11846.6|11845.7|11843.3|11842.5|331
1616568000000|2021-03-24 06:40:00|11844.1|11843.2|11845|11844.1|11845|11844.1|11842.4|11841.5|239
1616568300000|2021-03-24 06:45:00|11845.1|11844.2|11846.7|11845.8|11847.4|11846.5|11844.3|11843.6|416
1616568600000|2021-03-24 06:50:00|11846.8|11845.9|11844|11843.1|11847.9|11847|11843.8|11842.9|276
1616568900000|2021-03-24 06:55:00|11844.1|11843.2|11847.6|11846.4|11847.7|11846.8|11842.8|11841.9|292
1616569200000|2021-03-24 07:00:00|11847.5|11846.5|11843.4|11842.8|11847.8|11846.8|11842.8|11842.2|525
1616569500000|2021-03-24 07:05:00|11843.5|11842.9|11841|11840.1|11844.8|11843.9|11840.1|11839.2|567
1616569800000|2021-03-24 07:10:00|11841.1|11840.2|11838.2|11837.3|11842.9|11842.2|11837.1|11836.2|457
1616570100000|2021-03-24 07:15:00|11838.1|11837.2|11834.7|11833.8|11841.8|11840.9|11834.7|11833.8|554
1616570400000|2021-03-24 07:20:00|11834.8|11833.9|11826.4|11825.5|11834.9|11834|11825.1|11824.4|862
1616570700000|2021-03-24 07:25:00|11826|11825.4|11824.8|11823.9|11827.7|11826.8|11821.9|11821.2|776
1616571000000|2021-03-24 07:30:00|11824.9|11824|11823.5|11822.9|11827.1|11826.2|11823|11822.3|690
1616571300000|2021-03-24 07:35:00|11823.6|11822.7|11828.2|11827.3|11829.9|11829.3|11823.1|11822.3|681
1616571600000|2021-03-24 07:40:00|11828.3|11827.4|11825.7|11824.8|11828.3|11827.4|11824.2|11823.3|627
1616571900000|2021-03-24 07:45:00|11825.8|11824.9|11820.5|11819.9|11827.7|11826.9|11818.8|11818.2|675
1616572200000|2021-03-24 07:50:00|11820.6|11820|11822.2|11821.6|11822.4|11821.7|11818|11817.2|577
1616572500000|2021-03-24 07:55:00|11822.3|11821.7|11821.1|11820.5|11823.9|11823.1|11818.3|11817.7|571
1616572800000|2021-03-24 08:00:00|11821.2|11820.3|11815.6|11815|11822.5|11821.7|11814.7|11814.1|842
1616573100000|2021-03-24 08:05:00|11815.7|11815.1|11818.9|11818|11819.1|11818.2|11815|11814.2|531
1616573400000|2021-03-24 08:10:00|11818.8|11817.9|11816.8|11815.9|11818.9|11818|11814.2|11813.5|632
1616573700000|2021-03-24 08:15:00|11817.9|11816.5|11817.8|11816.9|11824.2|11823.3|11817|11816.3|779
1616574000000|2021-03-24 08:20:00|11817.9|11817|11815.8|11815.2|11818.1|11817.2|11812.7|11811.9|543
1616574300000|2021-03-24 08:25:00|11815.7|11815.1|11823.2|11819.5|11823.3|11820.5|11815.2|11814.5|573
1616574600000|2021-03-24 08:30:00|11823.5|11819.4|11828.4|11827.5|11833.2|11832.3|11823.5|11819.4|1104
1616574900000|2021-03-24 08:35:00|11828.5|11827.6|11822.8|11822.2|11828.7|11827.8|11821.7|11821|772
1616575200000|2021-03-24 08:40:00|11822.7|11822.1|11818.1|11817.5|11824.5|11823.7|11818.1|11817.5|612
1616575500000|2021-03-24 08:45:00|11818.2|11817.6|11826.4|11825.8|11827.4|11826.5|11816.3|11815.4|743
1616575800000|2021-03-24 08:50:00|11826.3|11825.7|11830.7|11829.8|11830.8|11830|11825.7|11825|657
1616576100000|2021-03-24 08:55:00|11830.6|11829.7|11827.3|11826.4|11831.4|11830.8|11824.7|11823.9|639
1616576400000|2021-03-24 09:00:00|11827.2|11826.3|11828|11827.4|11830.8|11830.1|11823.1|11822.2|638
1616576700000|2021-03-24 09:05:00|11828.2|11827.6|11829.8|11829.2|11830.8|11830.2|11826.6|11826|569
1616577000000|2021-03-24 09:10:00|11829.7|11829.1|11830.8|11830.2|11834.5|11833.9|11828.6|11827.7|647
1616577300000|2021-03-24 09:15:00|11830.7|11830.1|11836.9|11836|11837|11836.2|11830.4|11829.8|546
1616577600000|2021-03-24 09:20:00|11836.8|11835.9|11837.7|11837.1|11838.4|11837.7|11835.3|11834.7|569
1616577900000|2021-03-24 09:25:00|11837.6|11837|11843.4|11842.5|11844|11843.2|11837|11836.4|672
1616578200000|2021-03-24 09:30:00|11843.9|11843|11839.2|11838.6|11845.2|11844.3|11838.6|11838|593
1616578500000|2021-03-24 09:35:00|11839.3|11838.4|11836.9|11836.3|11843.3|11842.4|11836.6|11836|541
1616578800000|2021-03-24 09:40:00|11836.7|11836.1|11834.5|11833.9|11838.8|11838|11834.3|11833.7|477
1616579100000|2021-03-24 09:45:00|11834.4|11833.8|11832.9|11832|11836.8|11836.1|11831.4|11830.6|505
1616579400000|2021-03-24 09:50:00|11833|11832.3|11832.7|11832.1|11835.4|11834.8|11831.2|11830.5|576
1616579700000|2021-03-24 09:55:00|11832.6|11832|11835.3|11834.7|11835.6|11835|11831.8|11831|546
1616580000000|2021-03-24 10:00:00|11835.2|11834.6|11830.6|11829.7|11835.4|11834.8|11829.1|11828.4|518
1616580300000|2021-03-24 10:05:00|11830.4|11829.8|11826.2|11825.6|11831.3|11830.5|11826|11825.4|492
1616580600000|2021-03-24 10:10:00|11826.3|11825.7|11827.2|11826.6|11828.5|11827.8|11824.9|11824.3|468
1616580900000|2021-03-24 10:15:00|11827.3|11826.7|11832.2|11831.6|11833.5|11832.7|11825.9|11825.2|467
1616581200000|2021-03-24 10:20:00|11832.3|11831.7|11829|11828.4|11832.4|11831.8|11827.7|11827.1|469
1616581500000|2021-03-24 10:25:00|11829.2|11828.3|11826.7|11825.8|11829.2|11828.3|11824.2|11823.3|525
1616581800000|2021-03-24 10:30:00|11826.6|11825.7|11828.8|11828.2|11828.8|11828.2|11825.4|11824.8|452
1616582100000|2021-03-24 10:35:00|11828.9|11828.3|11825.9|11825.3|11830.4|11829.8|11825.7|11825.1|324
1616582400000|2021-03-24 10:40:00|11826|11825.4|11824.7|11824.1|11827.8|11827.2|11824.7|11824.1|318
1616582700000|2021-03-24 10:45:00|11824.8|11824.2|11824.7|11824.1|11825.2|11824.6|11821.1|11820.5|502
1616583000000|2021-03-24 10:50:00|11824.8|11824.2|11820.8|11820.2|11824.9|11824.2|11819.4|11818.8|490
1616583300000|2021-03-24 10:55:00|11820.7|11820.1|11823.3|11822.4|11825.5|11824.7|11819.1|11818.5|424
1616583600000|2021-03-24 11:00:00|11823.2|11822.3|11825.3|11824.7|11825.6|11824.9|11822.5|11821.9|421
1616583900000|2021-03-24 11:05:00|11824.9|11824.3|11825.6|11825|11826.7|11826.1|11824.7|11824.1|337
1616584200000|2021-03-24 11:10:00|11825.5|11824.9|11827.8|11826.9|11828.4|11827.7|11824.6|11824|432
1616584500000|2021-03-24 11:15:00|11827.7|11826.8|11828.6|11827.7|11829|11828.3|11826.2|11825.4|480
1616584800000|2021-03-24 11:20:00|11828.5|11827.6|11833.8|11832.9|11833.9|11833.2|11827.7|11826.8|445
1616585100000|2021-03-24 11:25:00|11833.5|11832.7|11833.3|11832.4|11835|11834.3|11832.3|11831.5|465
1616585400000|2021-03-24 11:30:00|11833.2|11832.6|11833.2|11832.6|11833.8|11833|11830.8|11830.2|450
1616585700000|2021-03-24 11:35:00|11833.1|11832.5|11832.1|11831.2|11834.6|11833.9|11831.5|11830.7|358
1616586000000|2021-03-24 11:40:00|11832.2|11831.3|11832.6|11832|11833|11832.4|11831.4|11830.6|283
1616586300000|2021-03-24 11:45:00|11832.7|11832.1|11830.5|11829.9|11833.3|11832.6|11830.4|11829.7|311
1616586600000|2021-03-24 11:50:00|11830.6|11830|11832.5|11831.9|11832.8|11832.2|11829.6|11828.8|321
1616586900000|2021-03-24 11:55:00|11832.4|11831.8|11834|11833.4|11836.1|11835.5|11832.4|11831.8|404
1616587200000|2021-03-24 12:00:00|11833.6|11833|11832.5|11831.9|11834.5|11833.9|11831.1|11830.5|418
1616587500000|2021-03-24 12:05:00|11832.6|11832|11835.2|11834.6|11835.3|11834.7|11831.8|11831.1|399
1616587800000|2021-03-24 12:10:00|11835.4|11834.5|11834.2|11833.3|11835.4|11834.7|11832.3|11831.7|435
1616588100000|2021-03-24 12:15:00|11834.1|11833.2|11834.6|11834|11834.8|11834.1|11831.9|11831.3|325
1616588400000|2021-03-24 12:20:00|11834.7|11833.8|11834.4|11833.8|11837.1|11836.3|11834|11833.2|434
1616588700000|2021-03-24 12:25:00|11834.1|11833.5|11833.3|11832.1|11835.7|11835.1|11832.5|11831.2|413
1616589000000|2021-03-24 12:30:00|11833.2|11831.8|11833.9|11833.3|11834.5|11833.9|11832.3|11831.7|465
1616589300000|2021-03-24 12:35:00|11833.8|11833.2|11831.6|11831|11834.4|11833.8|11830.4|11829.6|469
1616589600000|2021-03-24 12:40:00|11831.5|11830.9|11828.1|11827.5|11832.3|11831.6|11827.4|11826.8|612
1616589900000|2021-03-24 12:45:00|11828|11827.2|11825.3|11824.4|11828.6|11827.9|11824.2|11823.6|675
1616590200000|2021-03-24 12:50:00|11825.2|11824.6|11829.9|11829.3|11830.9|11830|11825.2|11824.3|582
1616590500000|2021-03-24 12:55:00|11830|11829.4|11834.1|11833.2|11835|11834.1|11830|11829.4|611
1616590800000|2021-03-24 13:00:00|11834|11833.1|11829.5|11828.6|11834.3|11833.4|11829.3|11828.4|580
1616591100000|2021-03-24 13:05:00|11829.6|11828.7|11828|11827.1|11831|11830.2|11826.7|11825.8|484
1616591400000|2021-03-24 13:10:00|11828.1|11827.2|11825.7|11824.8|11829.4|11828.7|11824.4|11823.6|529
1616591700000|2021-03-24 13:15:00|11825.9|11825|11825|11824.4|11826.4|11825.5|11822.2|11821.4|599
1616592000000|2021-03-24 13:20:00|11824.9|11824.3|11820.3|11819.7|11826.7|11825.9|11820.3|11819.4|607
1616592300000|2021-03-24 13:25:00|11820.6|11820|11819.3|11818.4|11822.4|11821.6|11817.7|11816.8|607
1616592600000|2021-03-24 13:30:00|11819.7|11818.8|11816.4|11815.8|11821.5|11820.7|11816.2|11815.6|620
1616592900000|2021-03-24 13:35:00|11816.5|11815.6|11815.3|11814.4|11819.3|11818.4|11815.1|11814.2|567
1616593200000|2021-03-24 13:40:00|11815.1|11814.2|11826.6|11825.3|11827|11826|11814.8|11814.1|810
1616593500000|2021-03-24 13:45:00|11827.1|11825.5|11822.9|11822.3|11828.4|11827.5|11822.3|11821.6|918
1616593800000|2021-03-24 13:50:00|11822.8|11822.2|11822.9|11822.3|11826.8|11826.1|11820.1|11819.5|853
1616594100000|2021-03-24 13:55:00|11823.1|11822.5|11823.3|11822.4|11824.8|11824|11821.5|11820.7|635
1616594400000|2021-03-24 14:00:00|11823.4|11822.5|11827.4|11826.8|11829.2|11828.4|11823.3|11822.4|755
1616594700000|2021-03-24 14:05:00|11827.3|11826.4|11822.5|11821.9|11828.9|11828|11821.4|11820.6|705
1616595000000|2021-03-24 14:10:00|11822.8|11821.8|11825.2|11824.3|11825.9|11825.1|11821.4|11820.6|746
1616595300000|2021-03-24 14:15:00|11825.3|11824.4|11819.8|11819.2|11825.5|11824.7|11819.5|11818.9|723
1616595600000|2021-03-24 14:20:00|11820|11819.4|11818.8|11818.2|11822|11821.2|11817.5|11816.9|671
1616595900000|2021-03-24 14:25:00|11818.9|11818.3|11822.3|11821.7|11822.7|11821.8|11817.8|11816.9|605
1616596200000|2021-03-24 14:30:00|11822.4|11821.8|11820|11819.4|11822.7|11821.9|11818.4|11817.8|629
1616596500000|2021-03-24 14:35:00|11820.1|11819.5|11820.8|11819.9|11821.3|11820.7|11819.7|11819.1|503
1616596800000|2021-03-24 14:40:00|11820.9|11820|11821.6|11821|11823.4|11822.6|11820.8|11820|518
1616597100000|2021-03-24 14:45:00|11821.5|11820.9|11824.4|11823.8|11825.1|11824.2|11821.5|11820.9|559
1616597400000|2021-03-24 14:50:00|11824.5|11823.9|11828.6|11827.7|11829.2|11828.4|11823.7|11823|619
1616597700000|2021-03-24 14:55:00|11828.7|11827.8|11829.2|11828.3|11830.8|11829.9|11828.6|11827.7|543
1616598000000|2021-03-24 15:00:00|11829.1|11828.2|11830.2|11829.6|11831.5|11830.8|11829.1|11828.2|537
1616598300000|2021-03-24 15:05:00|11830.3|11829.7|11828.9|11828.3|11831.4|11830.7|11828.1|11827.5|503
1616598600000|2021-03-24 15:10:00|11829|11828.4|11827.6|11827|11829.6|11828.8|11824.5|11823.9|465
1616598900000|2021-03-24 15:15:00|11827.7|11827.1|11826.6|11826|11829.3|11828.7|11825.9|11825.3|523
1616599200000|2021-03-24 15:20:00|11826.3|11825.7|11827.6|11826.7|11828.9|11828.3|11825.6|11825|440
1616599500000|2021-03-24 15:25:00|11827.7|11826.8|11828.1|11827.2|11829.6|11828.8|11826.4|11825.7|408
1616599800000|2021-03-24 15:30:00|11827.9|11827.3|11827.4|11826.8|11829.1|11828.4|11826|11825.3|528
1616600100000|2021-03-24 15:35:00|11827.3|11826.7|11827.4|11826.8|11828.2|11827.5|11825.7|11824.9|469
1616600400000|2021-03-24 15:40:00|11827.3|11826.7|11835.2|11834.3|11835.3|11834.7|11826.8|11826.1|635
1616600700000|2021-03-24 15:45:00|11835.1|11834.5|11833.3|11832.7|11839.4|11838.8|11833.3|11832.5|638
1616601000000|2021-03-24 15:50:00|11833.4|11832.8|11830|11829.4|11834.9|11834.3|11829.2|11828.4|683
1616601300000|2021-03-24 15:55:00|11829.9|11829.3|11831|11830.1|11832.4|11831.8|11828.1|11827.5|878
1616601600000|2021-03-24 16:00:00|11830.8|11830.2|11832.1|11831.2|11833.1|11832.4|11828.3|11827.7|765
1616601900000|2021-03-24 16:05:00|11832|11831.1|11836.1|11835.2|11837|11836.4|11830.5|11829.6|520
1616602200000|2021-03-24 16:10:00|11836.2|11835.3|11832.3|11831.4|11836.4|11835.6|11832.2|11831.4|564
1616602500000|2021-03-24 16:15:00|11832.2|11831.3|11833.3|11832.7|11833.7|11833.1|11831.6|11830.8|519
1616602800000|2021-03-24 16:20:00|11833.4|11832.8|11833.8|11833.2|11835.3|11834.7|11833.2|11832.5|413
1616603100000|2021-03-24 16:25:00|11834|11833.1|11835.8|11835.2|11835.9|11835.3|11832.6|11831.7|552
1616603400000|2021-03-24 16:30:00|11835.7|11835.1|11834.5|11833.9|11836.4|11835.6|11832.8|11832|466
1616603700000|2021-03-24 16:35:00|11834.7|11834.1|11836.5|11835.9|11837.4|11836.5|11834.4|11833.5|486
1616604000000|2021-03-24 16:40:00|11836.9|11836|11835.4|11834.8|11837.3|11836.7|11833.8|11833|410
1616604300000|2021-03-24 16:45:00|11835.3|11834.7|11833.7|11833.1|11836.8|11836.1|11832.4|11831.7|500
1616604600000|2021-03-24 16:50:00|11833.6|11833|11825.4|11824.8|11833.8|11833.2|11824.5|11823.9|614
1616604900000|2021-03-24 16:55:00|11825.5|11824.9|11823.9|11823.3|11826.4|11825.7|11823.3|11822.6|520
1616605200000|2021-03-24 17:00:00|11823.8|11823.2|11825.6|11824.7|11826.5|11825.8|11820.3|11819.4|588
1616605500000|2021-03-24 17:05:00|11825.4|11825|11825.7|11824.8|11826.6|11825.8|11825.3|11824.5|430
1616605800000|2021-03-24 17:10:00|11825.9|11825.1|11823.3|11822.4|11826.4|11825.6|11823.1|11822.4|439
1616606100000|2021-03-24 17:15:00|11823.2|11822.3|11826.2|11825.6|11828|11827.1|11822|11821.4|518
1616606400000|2021-03-24 17:20:00|11826.1|11825.5|11825.5|11824.6|11826.4|11825.7|11823.2|11822.6|387
1616606700000|2021-03-24 17:25:00|11825.6|11824.7|11826.8|11826.2|11828.2|11827.6|11824.8|11824.2|403
1616607000000|2021-03-24 17:30:00|11826.9|11826.3|11827.6|11827|11827.8|11827.2|11825.9|11825.2|284
1616607300000|2021-03-24 17:35:00|11827.7|11827.1|11828|11827.4|11828.9|11828.1|11827.2|11826.6|252
1616607600000|2021-03-24 17:40:00|11827.7|11827.1|11825.5|11824.9|11828.4|11827.6|11825.3|11824.6|311
1616607900000|2021-03-24 17:45:00|11825.6|11825|11827.6|11827|11828.3|11827.7|11823.1|11822.5|478
1616608200000|2021-03-24 17:50:00|11827.7|11827.1|11827.6|11826.7|11829.3|11828.7|11827.2|11826.6|371
1616608500000|2021-03-24 17:55:00|11827.7|11826.8|11827.6|11826.7|11828.4|11827.7|11826.8|11826.2|350
1616608800000|2021-03-24 18:00:00|11827.7|11827|11827.8|11827.2|11828.3|11827.7|11825.1|11824.4|416
1616609100000|2021-03-24 18:05:00|11827.9|11827.3|11830|11829.4|11831.1|11830.3|11827.8|11827.2|394
1616609400000|2021-03-24 18:10:00|11829.9|11829.3|11827.5|11826.9|11829.9|11829.3|11827.4|11826.8|355
1616609700000|2021-03-24 18:15:00|11827.8|11827.2|11828.5|11827.9|11829.5|11828.9|11827.5|11826.9|297
1616610000000|2021-03-24 18:20:00|11828.4|11827.8|11828.1|11827.5|11828.5|11827.9|11826|11825.3|351
1616610300000|2021-03-24 18:25:00|11828.3|11827.7|11827.4|11826.8|11829.1|11828.5|11826.9|11826.3|294
1616610600000|2021-03-24 18:30:00|11827.3|11826.7|11823.8|11823.2|11827.3|11826.7|11823.8|11823.2|473
1616610900000|2021-03-24 18:35:00|11823.9|11823.3|11823.5|11822.6|11825.7|11824.9|11822.9|11822.3|394
1616611200000|2021-03-24 18:40:00|11823.4|11822.8|11822.1|11821.5|11823.8|11823.1|11822|11821.4|442
1616611500000|2021-03-24 18:45:00|11822.2|11821.6|11826.3|11825.7|11826.6|11826|11821.8|11821.2|416
1616611800000|2021-03-24 18:50:00|11826.1|11825.5|11822.9|11822.3|11826.1|11825.5|11822.4|11821.6|333
1616612100000|2021-03-24 18:55:00|11822.8|11822.2|11821.3|11820.7|11824.5|11823.6|11821.3|11820.7|461
1616612400000|2021-03-24 19:00:00|11821.4|11820.8|11821.1|11820.5|11822|11821.2|11820|11819.3|441
1616612700000|2021-03-24 19:05:00|11820.7|11820.1|11822.1|11821.5|11822.6|11822|11820.4|11819.7|332
1616613000000|2021-03-24 19:10:00|11822.2|11821.6|11821.3|11820.7|11823.7|11823|11821.1|11820.2|350
1616613300000|2021-03-24 19:15:00|11821.5|11820.6|11823.2|11822.6|11823.6|11822.8|11820.9|11820.2|334
1616613600000|2021-03-24 19:20:00|11823.4|11822.5|11821.8|11820.9|11823.4|11822.6|11820.4|11819.7|367
1616613900000|2021-03-24 19:25:00|11821.7|11820.8|11818.3|11817.7|11821.7|11820.8|11818|11817.4|419
1616614200000|2021-03-24 19:30:00|11818.2|11817.6|11819.4|11818.8|11819.5|11818.9|11817.9|11817.3|371
1616614500000|2021-03-24 19:35:00|11819.5|11818.9|11819.8|11818.9|11820.5|11819.7|11818.7|11818|337
1616614800000|2021-03-24 19:40:00|11819.7|11818.8|11820.2|11819.3|11820.4|11819.7|11818.9|11818.3|279
1616615100000|2021-03-24 19:45:00|11820|11819.4|11819.8|11818.9|11820.9|11820.2|11819.6|11818.7|334
1616615400000|2021-03-24 19:50:00|11819.7|11818.8|11818.1|11817.5|11819.8|11819|11817.4|11816.6|306
1616615700000|2021-03-24 19:55:00|11818.2|11817.6|11812.9|11812|11818.6|11817.9|11812.8|11812|476
1616616000000|2021-03-24 20:00:00|11812.7|11812.1|11815.8|11814.9|11815.8|11814.9|11812.5|11811.8|374
1616616300000|2021-03-24 20:05:00|11815.7|11814.8|11813.8|11812.9|11816.9|11816.1|11813.4|11812.7|286
1616616600000|2021-03-24 20:10:00|11813.5|11813|11813.1|11812.5|11814.1|11813.3|11812.4|11811.7|257
1616616900000|2021-03-24 20:15:00|11813.2|11812.3|11812.4|11811.8|11813.9|11813|11812.4|11811.7|239
1616617200000|2021-03-24 20:20:00|11812.5|11811.9|11811.8|11810.9|11815.1|11814.2|11811.7|11810.9|269
1616617500000|2021-03-24 20:25:00|11811.9|11811|11810.6|11810|11812.8|11811.9|11810.5|11809.8|262
1616617800000|2021-03-24 20:30:00|11810.8|11810.2|11812.2|11811.3|11813.2|11812.3|11810.6|11809.8|197
1616618100000|2021-03-24 20:35:00|11812.4|11811.5|11811.1|11810.2|11812.9|11812|11810.1|11809.3|248
1616618400000|2021-03-24 20:40:00|11811.2|11810.3|11812.6|11812|11813.2|11812.3|11811.1|11810.2|169
1616618700000|2021-03-24 20:45:00|11812.7|11811.8|11812.2|11811.3|11812.7|11811.8|11811|11810.1|178
1616619000000|2021-03-24 20:50:00|11812.1|11811.2|11811.3|11810.4|11812.6|11811.8|11810.7|11809.8|217
1616619300000|2021-03-24 20:55:00|11811.4|11810.5|11814.7|11811.6|11814.8|11812.2|11811|11810|383
1616619600000|2021-03-24 21:00:00|11814.8|11811.5|11815.3|11811.4|11815.9|11812|11814.2|11810.8|73
1616619900000|2021-03-24 21:05:00|11815.1|11810.7|11817.4|11811.5|11817.6|11812.1|11813.7|11808.8|187
1616620200000|2021-03-24 21:10:00|11817|11811.6|11817.3|11811.3|11817.5|11812.4|11814.3|11810.4|187
1616620500000|2021-03-24 21:15:00|11817|11811|11816.1|11811|11817.5|11812.4|11815.2|11809.8|200
1616620800000|2021-03-24 21:20:00|11816.5|11811.1|11815.3|11809.5|11817.9|11812.9|11814.3|11809.2|289
1616621100000|2021-03-24 21:25:00|11814.7|11809.6|11814.9|11811.5|11815.8|11812.8|11813.6|11809.5|220
1616621400000|2021-03-24 21:30:00|11815|11811.4|11814.5|11812|11815.6|11812.4|11813.9|11811|184
1616621700000|2021-03-24 21:35:00|11814.6|11812.1|11814.7|11811.6|11815.6|11812.6|11814.4|11811|233
1616622000000|2021-03-24 21:40:00|11814.5|11811.7|11815.4|11811.1|11817.1|11814.1|11814.5|11809.6|272
1616622300000|2021-03-24 21:45:00|11815.6|11811.3|11815.6|11811.4|11816.5|11812.1|11814.3|11810.1|234
1616622600000|2021-03-24 21:50:00|11815.7|11811.7|11815.7|11814.1|11817.2|11814.3|11815.2|11810.7|258
1616622900000|2021-03-24 21:55:00|11815.8|11814|11815.4|11811.7|11816.5|11814.3|11814.2|11811.4|210
1616623200000|2021-03-24 22:00:00|11815.2|11812.2|11815.4|11813.9|11816|11814.1|11814.3|11811.6|546
1616623500000|2021-03-24 22:05:00|11815.3|11813.8|11816.5|11812.6|11817.4|11814.5|11815.1|11811.6|498
1616623800000|2021-03-24 22:10:00|11816.1|11812.4|11814.3|11813.4|11816.8|11814.3|11814|11812.4|669
1616624100000|2021-03-24 22:15:00|11814.2|11813.3|11811.2|11810.3|11814.2|11813.3|11811.2|11810.3|600
1616624400000|2021-03-24 22:20:00|11811.3|11810.4|11809.7|11808.8|11811.9|11810.7|11809.3|11808.4|644
1616624700000|2021-03-24 22:25:00|11809.6|11808.7|11811.2|11810.3|11811.2|11810.3|11809.6|11808.7|150
1616625000000|2021-03-24 22:30:00|11811.1|11810.2|11810.9|11810|11811.6|11810.7|11809.9|11809|170
1616625300000|2021-03-24 22:35:00|11810.8|11809.9|11812.1|11811.2|11812.2|11811.3|11810.5|11809.6|118
1616625600000|2021-03-24 22:40:00|11812.2|11811.3|11811.7|11810.8|11813.1|11812.2|11811.5|11810.6|94
1616625900000|2021-03-24 22:45:00|11811.8|11810.9|11812.5|11811.6|11812.5|11811.6|11811.7|11810.8|36
1616626200000|2021-03-24 22:50:00|11812.4|11811.5|11811.4|11810.5|11812.4|11811.5|11811.2|11810.4|70
1616626500000|2021-03-24 22:55:00|11811.5|11810.6|11812.3|11811.4|11812.9|11812|11811.4|11810.5|116
1616626800000|2021-03-24 23:00:00|11812.6|11811.7|11814.3|11813.4|11814.6|11813.7|11812.4|11811.5|97
1616627100000|2021-03-24 23:05:00|11814.2|11813.3|11814|11813.4|11814.8|11814|11814|11813.2|88
1616627400000|2021-03-24 23:10:00|11814.3|11813.3|11813.2|11812.3|11814.3|11813.5|11813|11812.1|98
1616627700000|2021-03-24 23:15:00|11813.1|11812.2|11813.2|11812.3|11813.4|11812.7|11812.3|11811.6|124
1616628000000|2021-03-24 23:20:00|11813.1|11812.2|11813.7|11812.8|11814.2|11813.4|11813.1|11812.2|86
1616628300000|2021-03-24 23:25:00|11813.6|11812.7|11812.1|11811.5|11813.7|11812.8|11812.1|11811.3|125
1616628600000|2021-03-24 23:30:00|11812.2|11811.3|11811.6|11810.7|11813|11812.1|11811.1|11810.2|137
1616628900000|2021-03-24 23:35:00|11811.7|11810.8|11813.6|11812.7|11813.6|11812.7|11811.4|11810.7|94
1616629200000|2021-03-24 23:40:00|11813.7|11812.8|11813.7|11812.8|11813.7|11812.8|11813|11812.1|81
1616629500000|2021-03-24 23:45:00|11813.6|11812.7|11814.2|11813.3|11814.8|11813.9|11813.2|11812.3|131
1616629800000|2021-03-24 23:50:00|11814.1|11813.2|11814.3|11813.4|11814.9|11814|11813.5|11812.6|144
1616630100000|2021-03-24 23:55:00|11814.5|11813.6|11813.4|11812.5|11815.1|11814.2|11812.8|11811.9|146
1616630400000|2021-03-25 00:00:00|11813.6|11812.7|11813.7|11812.8|11815|11814.1|11813|11812.2|219
1616630700000|2021-03-25 00:05:00|11813.8|11812.9|11813.2|11812.3|11814.7|11813.8|11812.9|11812|195
1616631000000|2021-03-25 00:10:00|11813.3|11812.4|11814|11813.1|11815.5|11814.6|11812.8|11812.1|233
1616631300000|2021-03-25 00:15:00|11814.1|11813.2|11813.5|11812.6|11815.7|11814.8|11813.4|11812.5|256
1616631600000|2021-03-25 00:20:00|11813.4|11812.5|11813.1|11812.2|11814.1|11813.2|11811.8|11810.9|198
1616631900000|2021-03-25 00:25:00|11813.2|11812.3|11813.5|11812.6|11813.8|11813|11812.3|11811.4|189
1616632200000|2021-03-25 00:30:00|11813.6|11812.7|11812.9|11812.3|11813.6|11812.9|11812.7|11811.8|246
1616632500000|2021-03-25 00:35:00|11813|11812.1|11816.3|11815.4|11816.3|11815.5|11812.9|11812|168
1616632800000|2021-03-25 00:40:00|11816.2|11815.3|11814.7|11813.8|11816.5|11815.7|11814.3|11813.6|229
1616633100000|2021-03-25 00:45:00|11814.8|11814.2|11815.2|11814.3|11815.8|11815|11814.4|11813.7|165
1616633400000|2021-03-25 00:50:00|11815.1|11814.2|11816.3|11815.4|11817.6|11816.9|11815.1|11814.2|317
1616633700000|2021-03-25 00:55:00|11816.1|11815.2|11818.2|11817.3|11818.2|11817.3|11815.2|11814.3|290
1616634000000|2021-03-25 01:00:00|11818.1|11817.2|11815.7|11814.8|11818.2|11817.3|11815.6|11814.7|310
1616634300000|2021-03-25 01:05:00|11815.8|11814.9|11812.8|11811.9|11815.8|11814.9|11812.2|11811.3|246
1616634600000|2021-03-25 01:10:00|11812.7|11811.8|11812.8|11811.9|11812.9|11812|11810.1|11809.3|282
1616634900000|2021-03-25 01:15:00|11812.9|11812|11813.3|11812.4|11814.8|11813.9|11812|11811.2|362
1616635200000|2021-03-25 01:20:00|11813.4|11812.5|11813.7|11812.8|11814.7|11813.8|11813.2|11812.3|278
1616635500000|2021-03-25 01:25:00|11813.5|11812.6|11814.8|11813.9|11815.2|11814.3|11813.2|11812.3|216
1616635800000|2021-03-25 01:30:00|11814.7|11813.8|11806.7|11806.1|11814.8|11813.9|11806.7|11805.8|595
1616636100000|2021-03-25 01:35:00|11806.9|11806|11807.4|11806.5|11807.8|11807|11804.7|11803.9|517
1616636400000|2021-03-25 01:40:00|11807.3|11806.4|11810.9|11810|11811.7|11810.9|11806.9|11806|452
1616636700000|2021-03-25 01:45:00|11810.8|11809.9|11812.2|11811.3|11813|11812.1|11809.5|11808.8|386
1616637000000|2021-03-25 01:50:00|11812.1|11811.2|11809.8|11808.9|11812.3|11811.4|11809.2|11808.3|340
1616637300000|2021-03-25 01:55:00|11810|11809.1|11812.5|11811.6|11814.1|11813.4|11809.8|11808.9|374
1616637600000|2021-03-25 02:00:00|11812.4|11811.5|11815.2|11814.3|11815.4|11814.6|11812.3|11811.4|370
1616637900000|2021-03-25 02:05:00|11815.3|11814.4|11818.9|11818.3|11819.7|11818.9|11815|11814.1|509
1616638200000|2021-03-25 02:10:00|11818.8|11818.2|11818.8|11818.2|11820.7|11820.1|11818.6|11817.7|434
1616638500000|2021-03-25 02:15:00|11819|11818.1|11820.7|11819.8|11822.2|11821.5|11819|11818.1|363
1616638800000|2021-03-25 02:20:00|11820.6|11819.7|11821.9|11821|11823.3|11822.4|11820|11819.2|369
1616639100000|2021-03-25 02:25:00|11822.1|11821.2|11822.7|11821.8|11823.2|11822.4|11820.9|11820.1|310
1616639400000|2021-03-25 02:30:00|11822.6|11822|11823.1|11822.2|11823.8|11823.1|11821.5|11820.8|387
1616639700000|2021-03-25 02:35:00|11822.7|11822.1|11822.6|11821.7|11823.3|11822.4|11821.2|11820.4|274
1616640000000|2021-03-25 02:40:00|11822.5|11821.6|11824.3|11823.4|11824.4|11823.5|11821.5|11820.7|277
1616640300000|2021-03-25 02:45:00|11824.2|11823.3|11821.8|11821.2|11824.8|11823.9|11820.9|11820|291
1616640600000|2021-03-25 02:50:00|11821.9|11821.3|11823.2|11822.3|11823.3|11822.5|11819.6|11818.7|321
1616640900000|2021-03-25 02:55:00|11823.3|11822.4|11824.4|11823.8|11825.8|11825|11823.3|11822.4|346
1616641200000|2021-03-25 03:00:00|11824.5|11823.9|11826.2|11825.3|11826.7|11826|11824.2|11823.4|280
1616641500000|2021-03-25 03:05:00|11826.3|11825.4|11825.4|11824.5|11826.7|11826|11824.2|11823.6|255
1616641800000|2021-03-25 03:10:00|11825.3|11824.4|11825.7|11825.1|11825.8|11825.1|11824.2|11823.5|247
1616642100000|2021-03-25 03:15:00|11825.9|11825|11826.2|11825.6|11827.3|11826.6|11825.6|11824.9|223
1616642400000|2021-03-25 03:20:00|11826.1|11825.5|11826.4|11825.8|11826.6|11825.8|11824.7|11823.9|209
1616642700000|2021-03-25 03:25:00|11826.3|11825.7|11827.5|11826.6|11827.8|11827|11825.9|11825.2|276
1616643000000|2021-03-25 03:30:00|11827.4|11826.5|11826.7|11825.8|11828.3|11827.5|11826.4|11825.6|280
1616643300000|2021-03-25 03:35:00|11826.8|11825.9|11824.9|11824.3|11827.1|11826.5|11824.5|11823.6|241
1616643600000|2021-03-25 03:40:00|11824.8|11824.2|11824.7|11823.8|11825.2|11824.6|11823.7|11823.1|281
1616643900000|2021-03-25 03:45:00|11824.6|11823.7|11824.7|11823.8|11825.3|11824.7|11823.6|11822.9|309
1616644200000|2021-03-25 03:50:00|11824.6|11824|11823.4|11822.5|11825|11824.4|11822.5|11821.8|314
1616644500000|2021-03-25 03:55:00|11823.3|11822.7|11823.6|11822.7|11824.9|11824.1|11823|11822.3|313
1616644800000|2021-03-25 04:00:00|11823.5|11822.6|11823.5|11822.6|11824.5|11823.7|11822.7|11822|349
1616645100000|2021-03-25 04:05:00|11823.2|11822.4|11822.9|11822.3|11824|11823.3|11822.4|11821.7|208
1616645400000|2021-03-25 04:10:00|11822.8|11822.2|11823.9|11823|11824.1|11823.2|11821.9|11821.3|411
1616645700000|2021-03-25 04:15:00|11824|11823.1|11821.2|11820.3|11824.1|11823.2|11820.9|11820.1|287
1616646000000|2021-03-25 04:20:00|11821.1|11820.5|11821|11820.1|11822.2|11821.4|11819|11818.2|415
1616646300000|2021-03-25 04:25:00|11820.9|11820|11821.7|11820.8|11822.4|11821.5|11820.1|11819.4|337
1616646600000|2021-03-25 04:30:00|11821.8|11820.9|11823.1|11822.2|11823.5|11822.7|11820.4|11819.7|368
1616646900000|2021-03-25 04:35:00|11823.2|11822.3|11822.2|11821.3|11823.2|11822.5|11820.9|11820.1|203
1616647200000|2021-03-25 04:40:00|11822.3|11821.4|11821.3|11820.4|11822.5|11821.6|11820.9|11820|183
1616647500000|2021-03-25 04:45:00|11821.4|11820.5|11820.7|11819.8|11821.4|11820.5|11819.5|11818.8|174
1616647800000|2021-03-25 04:50:00|11820.8|11819.9|11821.6|11820.7|11821.8|11821|11820.4|11819.7|125
1616648100000|2021-03-25 04:55:00|11821.8|11820.9|11821.1|11820.2|11821.8|11820.9|11820.8|11819.9|150
1616648400000|2021-03-25 05:00:00|11821|11820.1|11821.5|11820.6|11822.3|11821.4|11820|11819.1|326
1616648700000|2021-03-25 05:05:00|11821.4|11820.5|11822|11821.4|11822.4|11821.7|11820.6|11820|196
1616649000000|2021-03-25 05:10:00|11822.1|11821.5|11822.9|11822|11822.9|11822|11820.6|11819.8|193
1616649300000|2021-03-25 05:15:00|11822.8|11821.9|11824|11823.1|11824.9|11824.2|11822.8|11821.9|277
1616649600000|2021-03-25 05:20:00|11823.8|11823.2|11824.8|11823.9|11824.8|11824|11823.1|11822.5|159
1616649900000|2021-03-25 05:25:00|11824.7|11823.8|11826.2|11825.3|11826.4|11825.5|11824.2|11823.4|189
1616650200000|2021-03-25 05:30:00|11826.3|11825.4|11825.9|11825|11826.7|11825.8|11825.2|11824.3|187
1616650500000|2021-03-25 05:35:00|11825.8|11824.9|11825|11824.1|11826.2|11825.3|11824.8|11823.9|197
1616650800000|2021-03-25 05:40:00|11825.1|11824.2|11824.3|11823.4|11825.2|11824.3|11823.7|11823|190
1616651100000|2021-03-25 05:45:00|11824.2|11823.3|11821.5|11820.6|11825.4|11824.7|11820.6|11819.9|313
1616651400000|2021-03-25 05:50:00|11821.4|11820.5|11822.7|11821.8|11823.5|11822.7|11821.1|11820.3|291
1616651700000|2021-03-25 05:55:00|11822.8|11821.9|11820.6|11819.7|11823.1|11822.3|11820.5|11819.6|272
1616652000000|2021-03-25 06:00:00|11820.5|11819.6|11815.9|11815|11820.6|11820|11814.7|11813.8|488
1616652300000|2021-03-25 06:05:00|11816.1|11815.2|11817.4|11816.8|11818.3|11817.5|11815.4|11814.5|383
1616652600000|2021-03-25 06:10:00|11817.3|11816.7|11818.8|11817.9|11819.4|11818.6|11817.1|11816.4|250
1616652900000|2021-03-25 06:15:00|11818.9|11818|11820.2|11819.6|11822|11821.3|11818.5|11817.7|300
1616653200000|2021-03-25 06:20:00|11820.1|11819.5|11816.7|11816.1|11820.3|11819.5|11814.8|11814.2|376
1616653500000|2021-03-25 06:25:00|11816.8|11815.9|11815.5|11814.6|11818.5|11817.7|11815.4|11814.5|368
1616653800000|2021-03-25 06:30:00|11815.7|11814.8|11814.8|11814.2|11817.4|11816.6|11814.8|11814|329
1616654100000|2021-03-25 06:35:00|11814.9|11814.3|11818.2|11817.3|11818.6|11817.8|11814.9|11814.1|416
1616654400000|2021-03-25 06:40:00|11818.1|11817.5|11817.2|11816.3|11818.5|11817.9|11816.5|11815.8|336
1616654700000|2021-03-25 06:45:00|11817.1|11816.2|11819.5|11818.6|11819.9|11819.1|11816.8|11816|267
1616655000000|2021-03-25 06:50:00|11819.3|11818.7|11820.2|11819.6|11821.4|11820.5|11819.3|11818.5|238
1616655300000|2021-03-25 06:55:00|11820.4|11819.5|11816.8|11815.9|11821.5|11820.9|11815.6|11814.8|361
1616655600000|2021-03-25 07:00:00|11816.9|11816|11816.5|11815.9|11817.4|11816.5|11813.9|11813.2|532
1616655900000|2021-03-25 07:05:00|11816.6|11816|11818.1|11817.2|11818.3|11817.5|11816|11815.4|386
1616656200000|2021-03-25 07:10:00|11818|11817.1|11811.9|11811|11818.1|11817.2|11811.3|11810.5|444
1616656500000|2021-03-25 07:15:00|11811.8|11811.2|11812.8|11811.9|11812.8|11811.9|11809.7|11808.8|548
1616656800000|2021-03-25 07:20:00|11812.7|11811.8|11816.3|11815.7|11816.6|11815.8|11812.6|11811.8|401
1616657100000|2021-03-25 07:25:00|11816.4|11815.5|11814.4|11813.5|11816.5|11815.7|11813.6|11812.9|348
1616657400000|2021-03-25 07:30:00|11814.3|11813.4|11813.4|11812.8|11814.6|11813.9|11811.7|11811|391
1616657700000|2021-03-25 07:35:00|11813.3|11812.7|11817.3|11816.7|11817.5|11816.8|11811.8|11811|383
1616658000000|2021-03-25 07:40:00|11817.5|11816.6|11815.4|11814.5|11818.9|11818|11814.8|11814|472
1616658300000|2021-03-25 07:45:00|11815.2|11814.6|11810.4|11809.5|11815.3|11814.7|11809.6|11808.7|451
1616658600000|2021-03-25 07:50:00|11810.3|11809.4|11813|11812.1|11813|11812.2|11809.7|11808.8|463
1616658900000|2021-03-25 07:55:00|11812.9|11812|11806.5|11805.6|11813.4|11812.7|11805.2|11804.3|837
1616659200000|2021-03-25 08:00:00|11806.6|11805.7|11808.6|11807.7|11808.6|11807.7|11802.4|11801.6|833
1616659500000|2021-03-25 08:05:00|11808.7|11807.8|11808.4|11807.8|11810.3|11809.6|11806|11805.3|709
1616659800000|2021-03-25 08:10:00|11808.3|11807.7|11805.9|11805.3|11808.4|11807.8|11804.7|11803.9|515
1616660100000|2021-03-25 08:15:00|11806.1|11805.2|11807.5|11806.9|11809.6|11808.9|11803.2|11802.4|572
1616660400000|2021-03-25 08:20:00|11807.6|11807|11806.9|11806.3|11808.1|11807.5|11801.7|11800.9|756
1616660700000|2021-03-25 08:25:00|11806.8|11806.2|11810.8|11809.9|11810.8|11810.1|11805.1|11804.3|554
1616661000000|2021-03-25 08:30:00|11810.7|11809.8|11816|11815.4|11817|11816.3|11810.6|11809.8|736
1616661300000|2021-03-25 08:35:00|11815.9|11815.3|11808.4|11807.5|11816.8|11815.9|11808.1|11807.2|543
1616661600000|2021-03-25 08:40:00|11808.3|11807.4|11806.8|11805.9|11808.3|11807.6|11805.5|11804.6|605
1616661900000|2021-03-25 08:45:00|11806.7|11805.8|11804.4|11803.5|11806.9|11806|11802.5|11801.8|567
1616662200000|2021-03-25 08:50:00|11804.6|11803.7|11805.6|11805|11805.8|11805|11802.9|11802|384
1616662500000|2021-03-25 08:55:00|11805.7|11805.1|11805.7|11804.8|11807.8|11807|11804|11803.1|426
1616662800000|2021-03-25 09:00:00|11805.8|11804.9|11804.6|11803.7|11806.9|11806.3|11804.1|11803.4|487
1616663100000|2021-03-25 09:05:00|11804.7|11803.8|11805.1|11804.2|11807.2|11806.3|11804.3|11803.6|379
1616663400000|2021-03-25 09:10:00|11804.8|11803.9|11806.4|11805.5|11806.4|11805.7|11804|11803.4|442
1616663700000|2021-03-25 09:15:00|11806.3|11805.4|11808.1|11807.2|11809.1|11808.3|11805.9|11805|388
1616664000000|2021-03-25 09:20:00|11807.8|11807.1|11807|11806.4|11808.4|11807.8|11805.3|11804.5|339
1616664300000|2021-03-25 09:25:00|11806.9|11806.3|11806.7|11805.8|11809.4|11808.6|11805.8|11805|320
1616664600000|2021-03-25 09:30:00|11806.9|11806.3|11810.5|11809.9|11811.2|11810.4|11806.4|11805.6|383
1616664900000|2021-03-25 09:35:00|11810.6|11810|11810|11809.1|11813.2|11812.5|11808.5|11807.6|403
1616665200000|2021-03-25 09:40:00|11809.7|11808.8|11808.6|11808|11809.7|11808.9|11806.9|11806.2|365
1616665500000|2021-03-25 09:45:00|11808.5|11807.9|11810.1|11809.2|11810.7|11810|11807.6|11806.7|370
1616665800000|2021-03-25 09:50:00|11809.8|11809.1|11812.3|11811.4|11812.3|11811.7|11808.7|11808.1|364
1616666100000|2021-03-25 09:55:00|11812.4|11811.5|11811|11810.1|11814.2|11813.5|11810.9|11810.1|505
1616666400000|2021-03-25 10:00:00|11810.6|11810|11812.5|11811.6|11813.8|11812.9|11810.1|11809.3|436
1616666700000|2021-03-25 10:05:00|11812.6|11811.7|11814.2|11813.3|11814.9|11814.3|11809.5|11808.7|597
1616667000000|2021-03-25 10:10:00|11814.1|11813.2|11816.8|11815.9|11816.8|11816.1|11812.7|11811.9|509
1616667300000|2021-03-25 10:15:00|11816.7|11815.8|11815.4|11814.8|11818|11817.1|11813.4|11812.7|505
1616667600000|2021-03-25 10:20:00|11815.3|11814.7|11816.3|11815.7|11818.6|11818|11814.9|11814.1|427
1616667900000|2021-03-25 10:25:00|11816.4|11815.8|11816|11815.4|11818.1|11817.5|11815.9|11815.2|323
1616668200000|2021-03-25 10:30:00|11816.1|11815.5|11811.2|11810.3|11816.1|11815.5|11810.5|11809.8|473
1616668500000|2021-03-25 10:35:00|11811.1|11810.2|11809.6|11808.7|11811.8|11811.2|11808.7|11807.8|319
1616668800000|2021-03-25 10:40:00|11809.7|11808.8|11815.1|11814.5|11815.2|11814.6|11809.6|11808.7|348
1616669100000|2021-03-25 10:45:00|11814.9|11814.3|11813.9|11813.3|11815.3|11814.7|11812.3|11811.7|366
1616669400000|2021-03-25 10:50:00|11814|11813.4|11814.9|11814.3|11816.6|11816|11813.9|11813.3|358
1616669700000|2021-03-25 10:55:00|11815|11814.4|11814.6|11813.7|11816.7|11816.1|11813.4|11812.7|322
1616670000000|2021-03-25 11:00:00|11814.5|11813.6|11815.5|11814.9|11817.2|11816.4|11813.4|11812.8|326
1616670300000|2021-03-25 11:05:00|11815.6|11815|11816|11815.4|11818.2|11817.5|11815|11814.4|280
1616670600000|2021-03-25 11:10:00|11816.1|11815.5|11813.8|11812.9|11816.3|11815.5|11811.4|11810.5|401
1616670900000|2021-03-25 11:15:00|11813.9|11813|11814.1|11813.2|11815|11814.2|11811.6|11810.9|364
1616671200000|2021-03-25 11:20:00|11814|11813.4|11814.1|11813.2|11815.3|11814.6|11811.9|11811.2|448
1616671500000|2021-03-25 11:25:00|11813.9|11813.3|11813.7|11812.8|11814.2|11813.4|11811.9|11811.1|404
1616671800000|2021-03-25 11:30:00|11813.6|11812.7|11811.7|11811.1|11813.6|11812.7|11811.3|11810.7|542
1616672100000|2021-03-25 11:35:00|11811.8|11811.2|11809.2|11808.6|11812.8|11812.2|11808.7|11807.8|588
1616672400000|2021-03-25 11:40:00|11809.1|11808.5|11810.2|11809.6|11810.4|11809.7|11807.4|11806.6|505
1616672700000|2021-03-25 11:45:00|11810.3|11809.7|11809.1|11808.5|11812.4|11811.7|11808.6|11808|510
1616673000000|2021-03-25 11:50:00|11809|11808.4|11807.7|11806.8|11809.9|11809.3|11806|11805.3|557
1616673300000|2021-03-25 11:55:00|11807.8|11807.2|11805.2|11804.6|11809|11808.4|11804|11803.4|664
1616673600000|2021-03-25 12:00:00|11805.4|11804.8|11807.8|11806.9|11809.5|11808.9|11803.8|11803.2|648
1616673900000|2021-03-25 12:05:00|11807.9|11807|11810|11809.4|11810.1|11809.5|11806.1|11805.2|518
1616674200000|2021-03-25 12:10:00|11809.7|11809.1|11807.4|11806.8|11810.2|11809.6|11806.7|11806.1|592
1616674500000|2021-03-25 12:15:00|11807.3|11806.7|11803.5|11802.6|11807.6|11807|11803.3|11802.6|563
1616674800000|2021-03-25 12:20:00|11803.4|11802.8|11805.9|11805.3|11807.1|11806.3|11803.1|11802.3|549
1616675100000|2021-03-25 12:25:00|11805.8|11805.2|11805.3|11803.5|11805.9|11805.3|11803.8|11802.9|414
1616675400000|2021-03-25 12:30:00|11805.2|11803.6|11804.2|11803.6|11807.7|11806.9|11801.7|11800.8|788
1616675700000|2021-03-25 12:35:00|11804.1|11803.5|11801.8|11801.2|11804.2|11803.6|11801.1|11800.5|552
1616676000000|2021-03-25 12:40:00|11801.9|11801.3|11792.8|11791.9|11804.6|11804|11791.6|11790.7|1021
1616676300000|2021-03-25 12:45:00|11792.6|11791.7|11795|11794.1|11799.9|11799.1|11792.2|11791.3|696
1616676600000|2021-03-25 12:50:00|11794.9|11794|11797.6|11796.7|11798.9|11798.3|11793|11792.3|666
1616676900000|2021-03-25 12:55:00|11797.7|11797|11797.7|11797.1|11799.7|11799.1|11794.4|11793.7|713
1616677200000|2021-03-25 13:00:00|11797.6|11797|11808.1|11807.2|11811.3|11810.4|11796.8|11796.2|929
1616677500000|2021-03-25 13:05:00|11808.2|11807.3|11802.2|11801.3|11809.2|11808.4|11801.4|11800.8|643
1616677800000|2021-03-25 13:10:00|11802.3|11801.4|11802.4|11801.8|11805.2|11804.3|11801|11800.3|589
1616678100000|2021-03-25 13:15:00|11802.5|11801.9|11811.1|11810.2|11811.3|11810.7|11802.5|11801.8|743
1616678400000|2021-03-25 13:20:00|11811|11810.1|11812.3|11811.4|11813.1|11812.3|11808.8|11808|453
1616678700000|2021-03-25 13:25:00|11812.5|11811.6|11811.4|11810.8|11813|11812.3|11808.4|11807.7|536
1616679000000|2021-03-25 13:30:00|11811.5|11810.6|11810.3|11809.7|11812.6|11811.8|11809.1|11808.5|559
1616679300000|2021-03-25 13:35:00|11810.2|11809.6|11814.2|11813.3|11814.5|11813.6|11808.4|11807.8|658
1616679600000|2021-03-25 13:40:00|11814.3|11813.7|11809|11808.1|11815.9|11815.2|11808.7|11807.8|749
1616679900000|2021-03-25 13:45:00|11808.7|11807.8|11808.2|11807.3|11812.6|11811.8|11807.9|11807.2|768
1616680200000|2021-03-25 13:50:00|11807.9|11807.2|11805.5|11804.6|11808.1|11807.3|11803.2|11802.6|777
1616680500000|2021-03-25 13:55:00|11805.6|11804.7|11808.4|11807.5|11810.6|11810|11804.5|11803.7|926
1616680800000|2021-03-25 14:00:00|11808.2|11807.6|11808.3|11807.7|11812.9|11812.2|11807.8|11807.2|1031
1616681100000|2021-03-25 14:05:00|11808.1|11807.2|11805.1|11804.2|11808.2|11807.3|11803.3|11802.4|746
1616681400000|2021-03-25 14:10:00|11805.2|11804.3|11803.5|11802.6|11806.4|11805.5|11803.3|11802.4|728
1616681700000|2021-03-25 14:15:00|11803.4|11802.8|11800.9|11800|11803.7|11802.9|11797.4|11796.7|876
1616682000000|2021-03-25 14:20:00|11800.8|11800.2|11803.1|11802.2|11806|11805.3|11800.7|11800.1|832
1616682300000|2021-03-25 14:25:00|11803.2|11802.3|11802.3|11801.4|11805.4|11804.7|11801.4|11800.6|752
1616682600000|2021-03-25 14:30:00|11802.2|11801.3|11797|11796.4|11803|11802.1|11796.5|11795.6|892
1616682900000|2021-03-25 14:35:00|11797.1|11796.2|11801.3|11800.4|11802.3|11801.4|11795.6|11794.7|902
1616683200000|2021-03-25 14:40:00|11801.5|11800.6|11796.7|11795.8|11802.3|11801.6|11793.2|11792.6|763
1616683500000|2021-03-25 14:45:00|11796.6|11795.7|11792.9|11792.3|11797.3|11796.4|11792.4|11791.6|850
1616683800000|2021-03-25 14:50:00|11793.2|11792|11796.5|11795.9|11797.8|11797.2|11792.7|11792|734
1616684100000|2021-03-25 14:55:00|11796.8|11795.8|11799.9|11799.3|11800.2|11799.4|11796.1|11795.4|767
1616684400000|2021-03-25 15:00:00|11800|11799.4|11792.6|11792|11800.1|11799.5|11790.9|11790|810
1616684700000|2021-03-25 15:05:00|11792.5|11791.9|11790.4|11789.5|11796.5|11795.7|11789|11788.4|779
1616685000000|2021-03-25 15:10:00|11790.3|11789.4|11789|11788.1|11792|11791.1|11788.7|11788|697
1616685300000|2021-03-25 15:15:00|11789.1|11788.2|11790.5|11789.6|11793.3|11792.5|11787.3|11786.7|726
1616685600000|2021-03-25 15:20:00|11790.4|11789.5|11788.8|11787.9|11792.3|11791.5|11788.2|11787.4|607
1616685900000|2021-03-25 15:25:00|11788.6|11787.7|11788.2|11787.3|11789.4|11788.5|11785.6|11784.8|761
1616686200000|2021-03-25 15:30:00|11788.3|11787.4|11788.7|11788.1|11792|11791.1|11787.4|11786.8|934
1616686500000|2021-03-25 15:35:00|11789|11788.4|11789.1|11788.2|11790.7|11789.8|11786.6|11785.7|739
1616686800000|2021-03-25 15:40:00|11789.2|11788.3|11783.9|11783.3|11789.6|11788.7|11782.4|11781.6|660
1616687100000|2021-03-25 15:45:00|11784|11783.4|11783.2|11782.6|11784.9|11784.1|11781.2|11780.5|743
1616687400000|2021-03-25 15:50:00|11783.1|11782.5|11784.1|11783.2|11784.5|11783.8|11778.7|11778|803
1616687700000|2021-03-25 15:55:00|11784|11783.1|11776.3|11775.7|11784|11783.1|11773.7|11772.9|1079
1616688000000|2021-03-25 16:00:00|11776.6|11775.8|11780.3|11779.4|11780.3|11779.4|11775|11774.3|877
1616688300000|2021-03-25 16:05:00|11780.4|11779.5|11777.6|11776.7|11781.3|11780.5|11776.5|11775.9|663
1616688600000|2021-03-25 16:10:00|11777.3|11776.5|11773.5|11772.6|11778.8|11778.1|11772.4|11771.7|698
1616688900000|2021-03-25 16:15:00|11773|11772.4|11777|11776.1|11777.2|11776.5|11772.5|11771.9|594
1616689200000|2021-03-25 16:20:00|11776.7|11775.9|11778.8|11778.2|11779|11778.3|11775.3|11774.6|515
1616689500000|2021-03-25 16:25:00|11779.1|11778|11779.4|11778.8|11781.2|11780.4|11777.9|11777.3|742
1616689800000|2021-03-25 16:30:00|11779.3|11778.7|11776.9|11776.3|11780|11779.1|11776.3|11775.7|499
1616690100000|2021-03-25 16:35:00|11776.8|11776.2|11772.8|11772.2|11777.7|11777.1|11772.5|11771.8|499
1616690400000|2021-03-25 16:40:00|11772.9|11772.3|11775.5|11774.6|11776.4|11775.7|11772.5|11771.9|539
1616690700000|2021-03-25 16:45:00|11775|11774.4|11767|11766.4|11775.5|11774.7|11766.4|11765.8|650
1616691000000|2021-03-25 16:50:00|11766.9|11766.3|11768.3|11767.7|11768.5|11767.8|11766|11765.4|506
1616691300000|2021-03-25 16:55:00|11768|11767.4|11763.4|11762.5|11768.7|11767.8|11763|11762.3|635
1616691600000|2021-03-25 17:00:00|11763.3|11762.4|11768|11767.1|11768.8|11768|11762.2|11761.4|881
1616691900000|2021-03-25 17:05:00|11768.1|11767.2|11771.1|11770.2|11771.5|11770.9|11768.1|11767.2|673
1616692200000|2021-03-25 17:10:00|11771.3|11770.4|11774.7|11773.8|11775.7|11774.9|11768.8|11768.2|631
1616692500000|2021-03-25 17:15:00|11774.5|11773.9|11771.3|11770.7|11776.6|11775.9|11770.4|11769.8|762
1616692800000|2021-03-25 17:20:00|11771.2|11770.6|11774.4|11773.8|11774.8|11774.2|11771.2|11770.6|623
1616693100000|2021-03-25 17:25:00|11774.5|11773.9|11774.6|11774|11775.7|11775.1|11773.1|11772.4|488
1616693400000|2021-03-25 17:30:00|11774.7|11774.1|11770.2|11769.6|11774.9|11774.3|11769.8|11769.1|574
1616693700000|2021-03-25 17:35:00|11770.1|11769.5|11771.4|11770.8|11771.5|11770.9|11767.1|11766.5|525
1616694000000|2021-03-25 17:40:00|11771.3|11770.7|11771.8|11771.2|11773.9|11773.3|11770|11769.3|490
1616694300000|2021-03-25 17:45:00|11771.5|11770.9|11772.5|11771.6|11775.1|11774.5|11769.9|11769.2|630
1616694600000|2021-03-25 17:50:00|11772.6|11771.7|11773.9|11773.3|11774|11773.4|11770.3|11769.7|513
1616694900000|2021-03-25 17:55:00|11774|11773.4|11774.9|11774.3|11776.7|11776|11774|11773.4|561
1616695200000|2021-03-25 18:00:00|11774.8|11774.2|11773.3|11772.4|11775.3|11774.5|11770|11769.3|465
1616695500000|2021-03-25 18:05:00|11773.4|11772.8|11775.2|11774.6|11775.8|11775.2|11773|11772.4|459
1616695800000|2021-03-25 18:10:00|11775.1|11774.5|11777.2|11776.3|11777.6|11776.8|11774.9|11774.1|397
1616696100000|2021-03-25 18:15:00|11777.1|11776.2|11777.9|11777.3|11780.2|11779.5|11776.9|11776.2|509
1616696400000|2021-03-25 18:20:00|11777.6|11777|11778|11777.4|11778.4|11777.8|11775.2|11774.6|413
1616696700000|2021-03-25 18:25:00|11777.9|11777.3|11779.6|11778.7|11779.7|11779|11777.9|11777.3|448
1616697000000|2021-03-25 18:30:00|11779.2|11778.6|11779.5|11778.9|11780.4|11779.8|11777.9|11777.1|363
1616697300000|2021-03-25 18:35:00|11779.4|11778.8|11780.4|11779.8|11781.4|11780.8|11779.3|11778.6|328
1616697600000|2021-03-25 18:40:00|11780.3|11779.7|11780.8|11780.2|11781.7|11781.1|11780|11779.2|312
1616697900000|2021-03-25 18:45:00|11780.7|11780.1|11781.4|11780.8|11781.8|11781|11780.3|11779.7|269
1616698200000|2021-03-25 18:50:00|11781.2|11780.6|11781.2|11780.6|11782.2|11781.6|11780|11779.3|378
1616698500000|2021-03-25 18:55:00|11781|11780.4|11777.3|11776.7|11781.2|11780.6|11776.1|11775.5|583
1616698800000|2021-03-25 19:00:00|11777.2|11776.6|11774.3|11773.4|11779.3|11778.7|11774.1|11773.2|565
1616699100000|2021-03-25 19:05:00|11774.4|11773.5|11771.9|11771|11774.8|11774.2|11771.3|11770.4|451
1616699400000|2021-03-25 19:10:00|11772.1|11771.5|11773|11772.1|11775.3|11774.6|11771.1|11770.5|506
1616699700000|2021-03-25 19:15:00|11773.1|11772.2|11771.7|11770.8|11774.2|11773.5|11770.9|11770|326
1616700000000|2021-03-25 19:20:00|11771.5|11770.6|11767.9|11767|11772|11771.1|11767.4|11766.7|413
1616700300000|2021-03-25 19:25:00|11768.1|11767.5|11766.7|11765.8|11768.8|11768.1|11765.2|11764.5|384
1616700600000|2021-03-25 19:30:00|11766.6|11766|11765.9|11765.3|11768.6|11767.8|11765.9|11765.2|358
1616700900000|2021-03-25 19:35:00|11766|11765.4|11767.1|11766.2|11767.4|11766.5|11765.5|11764.9|306
1616701200000|2021-03-25 19:40:00|11767.2|11766.3|11771.2|11770.3|11771.4|11770.6|11767|11766.1|395
1616701500000|2021-03-25 19:45:00|11771.4|11770.5|11774.5|11773.9|11775|11774.4|11769.3|11768.5|444
1616701800000|2021-03-25 19:50:00|11774.7|11774.1|11772.6|11772|11775|11774.2|11772.4|11771.8|372
1616702100000|2021-03-25 19:55:00|11772.8|11771.9|11767.7|11767.1|11773.7|11773|11767.6|11766.8|627
1616702400000|2021-03-25 20:00:00|11767.9|11767.3|11765.8|11764.9|11768.4|11767.6|11765.3|11764.6|359
1616702700000|2021-03-25 20:05:00|11765.9|11765|11764.4|11763.5|11766.2|11765.4|11764.1|11763.3|284
1616703000000|2021-03-25 20:10:00|11764.3|11763.4|11764.5|11763.6|11765|11764.1|11763.4|11762.6|204
1616703300000|2021-03-25 20:15:00|11764.4|11763.5|11763.2|11762.3|11765.1|11764.2|11763.1|11762.2|181
1616703600000|2021-03-25 20:20:00|11763.1|11762.2|11763.1|11762.2|11763.7|11762.8|11762.9|11762|149
1616703900000|2021-03-25 20:25:00|11763|11762.1|11762.7|11761.8|11763.1|11762.2|11762.5|11761.7|87
1616704200000|2021-03-25 20:30:00|11762.8|11761.9|11763.3|11762.4|11763.8|11763|11762.6|11761.8|103
1616704500000|2021-03-25 20:35:00|11763.4|11762.5|11767.7|11766.8|11768.6|11767.7|11763.2|11762.4|180
1616704800000|2021-03-25 20:40:00|11767.6|11766.7|11767.9|11767|11768.4|11767.5|11766.4|11765.6|174
1616705100000|2021-03-25 20:45:00|11767.8|11766.9|11767.1|11766.2|11770|11769.1|11766.8|11765.9|278
1616705400000|2021-03-25 20:50:00|11767|11766.1|11766.5|11765.6|11767.7|11766.8|11766.4|11765.5|187
1616705700000|2021-03-25 20:55:00|11766.2|11765.3|11764.9|11763.6|11766.2|11765.3|11764.2|11762.9|268
1616706000000|2021-03-25 21:00:00|11764.8|11763.9|11766.8|11763.7|11767.3|11764.4|11764.8|11762.7|44
1616706300000|2021-03-25 21:05:00|11767.6|11763|11767.1|11763.1|11767.7|11764.1|11766.3|11761.6|206
1616706600000|2021-03-25 21:10:00|11767|11763.2|11768.9|11767.3|11769.1|11767.6|11766.3|11762.3|209
1616706900000|2021-03-25 21:15:00|11768.8|11767.1|11771.5|11766.9|11774.8|11769.5|11768.3|11763.9|364
1616707200000|2021-03-25 21:20:00|11771.4|11766.7|11774.5|11768.5|11777.4|11771.4|11768.3|11763.1|537
1616707500000|2021-03-25 21:25:00|11771.9|11765.9|11770.8|11767.7|11776.4|11770.4|11770.1|11764.2|314
1616707800000|2021-03-25 21:30:00|11770.9|11767.8|11773.2|11768.5|11774.6|11769.4|11770|11767|193
1616708100000|2021-03-25 21:35:00|11772.9|11768.9|11772|11768|11776.9|11770.9|11771.1|11767.1|325
1616708400000|2021-03-25 21:40:00|11772.1|11768.1|11770.5|11767.9|11775.8|11769.8|11770.5|11765.6|313
1616708700000|2021-03-25 21:45:00|11770.7|11767.4|11770.8|11767.5|11771.8|11768|11769.8|11765.2|202
1616709000000|2021-03-25 21:50:00|11770.7|11767.6|11770.4|11767.4|11772.1|11768|11769.8|11766.5|175
1616709300000|2021-03-25 21:55:00|11770.3|11767.5|11770.5|11767.7|11771.6|11768.3|11769.8|11766.4|146
1616709600000|2021-03-25 22:00:00|11770.6|11767.6|11770.2|11768.4|11772.7|11768.8|11769.1|11765.5|569
1616709900000|2021-03-25 22:05:00|11770.1|11768.3|11771.4|11769.4|11772.4|11769.5|11769.8|11767.9|609
1616710200000|2021-03-25 22:10:00|11771.6|11769.3|11771.8|11769.5|11773.8|11769.8|11770.2|11768.1|615
1616710500000|2021-03-25 22:15:00|11771.7|11769.7|11770.2|11768.9|11771.7|11769.9|11769.3|11767.9|411
1616710800000|2021-03-25 22:20:00|11770.3|11768.8|11770.4|11769.5|11770.5|11769.6|11769|11768.1|138
1616711100000|2021-03-25 22:25:00|11770.3|11769.4|11771.6|11770.7|11771.7|11770.8|11770.3|11769.4|155
1616711400000|2021-03-25 22:30:00|11771.7|11770.6|11772.5|11771.6|11772.6|11771.7|11770.6|11769.6|188
1616711700000|2021-03-25 22:35:00|11772.4|11771.5|11772|11771.1|11772.5|11771.6|11771.8|11770.8|72
1616712000000|2021-03-25 22:40:00|11772.1|11771|11769.8|11768.9|11772.7|11771.6|11769.7|11768.8|129
1616712300000|2021-03-25 22:45:00|11770|11769.1|11772.6|11771.7|11772.7|11771.8|11770|11769.1|124
1616712600000|2021-03-25 22:50:00|11773|11772.1|11773.1|11772.2|11773.6|11772.7|11772.7|11771.8|106
1616712900000|2021-03-25 22:55:00|11773|11772.1|11774.2|11773.3|11774.4|11773.5|11771.5|11770.6|195
1616713200000|2021-03-25 23:00:00|11773.9|11773|11773.6|11772.7|11774.6|11773.7|11771.6|11770.7|183
1616713500000|2021-03-25 23:05:00|11773.5|11772.6|11773.4|11772.5|11774|11773.1|11772.1|11771.2|139
1616713800000|2021-03-25 23:10:00|11773.3|11772.4|11773.5|11772.6|11773.7|11772.8|11772.5|11771.6|128
1616714100000|2021-03-25 23:15:00|11773.4|11772.5|11774.2|11773.3|11774.7|11773.8|11773.3|11772.5|99
1616714400000|2021-03-25 23:20:00|11774.3|11773.4|11773.8|11772.9|11774.6|11773.9|11773.1|11772.2|83
1616714700000|2021-03-25 23:25:00|11773.9|11773|11774.1|11773.5|11774.7|11774|11773.7|11772.8|97
1616715000000|2021-03-25 23:30:00|11774.2|11773.3|11776.4|11775.5|11776.8|11775.9|11773.9|11773.2|176
1616715300000|2021-03-25 23:35:00|11776.5|11775.6|11775.5|11774.9|11776.5|11775.6|11775.2|11774.3|117
1616715600000|2021-03-25 23:40:00|11775.4|11774.8|11775.6|11774.7|11775.7|11774.9|11774.6|11773.7|94
1616715900000|2021-03-25 23:45:00|11775.4|11774.5|11776.6|11775.7|11776.7|11775.8|11775.3|11774.4|133
1616716200000|2021-03-25 23:50:00|11776.7|11775.8|11777|11776.1|11777.7|11777|11776|11775.2|100
1616716500000|2021-03-25 23:55:00|11776.9|11776|11776.2|11775.3|11777.3|11776.4|11775.8|11774.9|134
1616716800000|2021-03-26 00:00:00|11776.4|11775.5|11778|11777.1|11779.2|11778.3|11775.7|11774.9|429
1616717100000|2021-03-26 00:05:00|11777.9|11777|11777.4|11776.5|11778.6|11777.7|11776.5|11775.6|308
1616717400000|2021-03-26 00:10:00|11777.5|11776.6|11775|11774.1|11778.1|11777.2|11774.5|11773.6|170
1616717700000|2021-03-26 00:15:00|11775.1|11774.2|11773.8|11772.9|11775.6|11774.8|11773.6|11772.7|215
1616718000000|2021-03-26 00:20:00|11773.7|11772.8|11776.8|11775.9|11776.8|11775.9|11772.1|11771.2|321
1616718300000|2021-03-26 00:25:00|11776.9|11776|11776.7|11775.8|11779.3|11778.4|11775.7|11774.8|337
1616718600000|2021-03-26 00:30:00|11777|11776.1|11777|11776.4|11778.4|11777.6|11776.9|11776.1|250
1616718900000|2021-03-26 00:35:00|11776.9|11776.3|11774.5|11773.9|11777.1|11776.4|11774.4|11773.6|213
1616719200000|2021-03-26 00:40:00|11774.4|11773.8|11773.3|11772.4|11775.8|11774.9|11773.3|11772.4|205
1616719500000|2021-03-26 00:45:00|11773.2|11772.3|11774.6|11773.7|11775.6|11774.7|11773.2|11772.3|267
1616719800000|2021-03-26 00:50:00|11774.5|11773.9|11783.4|11782.5|11783.5|11782.6|11773.8|11772.9|623
1616720100000|2021-03-26 00:55:00|11783.5|11782.6|11782.5|11781.6|11784.3|11783.4|11780|11779.2|446
1616720400000|2021-03-26 01:00:00|11782.4|11781.5|11780.7|11779.8|11783.1|11782.2|11780.2|11779.3|257
1616720700000|2021-03-26 01:05:00|11780.8|11779.9|11780.7|11779.8|11781.6|11780.7|11780.2|11779.3|262
1616721000000|2021-03-26 01:10:00|11780.9|11780|11783.3|11782.4|11783.8|11783.1|11780.8|11779.9|230
1616721300000|2021-03-26 01:15:00|11783.4|11782.5|11783.2|11782.3|11784.6|11783.8|11781.8|11780.9|289
1616721600000|2021-03-26 01:20:00|11783.3|11782.4|11783.2|11782.3|11783.9|11783|11781.7|11780.8|249
1616721900000|2021-03-26 01:25:00|11783.1|11782.2|11781.5|11780.9|11783.2|11782.3|11781.1|11780.2|216
1616722200000|2021-03-26 01:30:00|11781.6|11781|11783.1|11782.2|11784.2|11783.4|11781.2|11780.3|246
1616722500000|2021-03-26 01:35:00|11783.2|11782.3|11783.5|11782.6|11784.6|11783.8|11783|11782.1|265
1616722800000|2021-03-26 01:40:00|11783.7|11782.8|11781.9|11781|11784.6|11783.8|11781.9|11781|297
1616723100000|2021-03-26 01:45:00|11781.8|11780.9|11780.4|11779.5|11782.7|11781.8|11780.1|11779.2|263
1616723400000|2021-03-26 01:50:00|11780.3|11779.4|11781.4|11780.5|11782.2|11781.3|11780.2|11779.4|276
1616723700000|2021-03-26 01:55:00|11781.5|11780.9|11784.1|11783.2|11785.1|11784.4|11781.2|11780.3|348
1616724000000|2021-03-26 02:00:00|11784|11783.1|11782.5|11781.9|11784.9|11784.2|11782.4|11781.6|286
1616724300000|2021-03-26 02:05:00|11782.4|11781.8|11782.2|11781.6|11782.9|11782.3|11781.4|11780.6|259
1616724600000|2021-03-26 02:10:00|11782.3|11781.4|11782.1|11781.2|11783.6|11782.7|11781.7|11780.8|224
1616724900000|2021-03-26 02:15:00|11782.3|11781.7|11782|11781.1|11783.7|11782.8|11781.5|11780.7|219
1616725200000|2021-03-26 02:20:00|11781.9|11781.3|11779.9|11779.3|11782.7|11781.8|11779.9|11779.1|202
1616725500000|2021-03-26 02:25:00|11779.8|11779.2|11779.6|11778.7|11780.6|11779.9|11777.1|11776.2|304
1616725800000|2021-03-26 02:30:00|11779.7|11778.8|11780.1|11779.2|11781.1|11780.2|11777.9|11777|291
1616726100000|2021-03-26 02:35:00|11779.9|11779|11779|11778.1|11780.3|11779.7|11778.3|11777.4|226
1616726400000|2021-03-26 02:40:00|11779.1|11778.2|11778.7|11777.8|11779.8|11779|11778.7|11777.8|147
1616726700000|2021-03-26 02:45:00|11778.8|11777.9|11780.2|11779.6|11781.2|11780.3|11778.4|11777.7|240
1616727000000|2021-03-26 02:50:00|11780.3|11779.7|11780.8|11780.2|11781.3|11780.5|11780.3|11779.5|177
1616727300000|2021-03-26 02:55:00|11780.9|11780.3|11780.1|11779.5|11781.3|11780.4|11779.6|11778.8|139
1616727600000|2021-03-26 03:00:00|11780|11779.4|11780.6|11780|11781.2|11780.4|11780|11779.4|149
1616727900000|2021-03-26 03:05:00|11780.5|11779.9|11781.1|11780.5|11781.4|11780.7|11780|11779.3|71
1616728200000|2021-03-26 03:10:00|11781|11780.4|11780.2|11779.3|11781.7|11780.9|11779.9|11779.2|146
1616728500000|2021-03-26 03:15:00|11780.4|11779.5|11781.4|11780.5|11782|11781.1|11780.4|11779.5|131
1616728800000|2021-03-26 03:20:00|11781.2|11780.6|11782|11781.1|11782.3|11781.4|11781.2|11780.5|140
1616729100000|2021-03-26 03:25:00|11782.1|11781.2|11782.3|11781.7|11782.6|11781.8|11781.1|11780.2|184
1616729400000|2021-03-26 03:30:00|11782.2|11781.6|11781.6|11780.7|11782.2|11781.6|11781.1|11780.4|171
1616729700000|2021-03-26 03:35:00|11781.7|11780.8|11781.1|11780.2|11781.8|11780.9|11780.4|11779.6|206
1616730000000|2021-03-26 03:40:00|11780.9|11780|11782.2|11781.3|11782.3|11781.5|11780.5|11779.7|185
1616730300000|2021-03-26 03:45:00|11782.3|11781.4|11780.4|11779.8|11782.3|11781.5|11780.3|11779.5|189
1616730600000|2021-03-26 03:50:00|11780.3|11779.7|11780.5|11779.6|11781.4|11780.6|11779.8|11779.1|220
1616730900000|2021-03-26 03:55:00|11780.4|11779.5|11781.6|11780.7|11781.7|11780.8|11779.7|11778.8|199
1616731200000|2021-03-26 04:00:00|11781.4|11780.5|11779.7|11778.8|11781.4|11780.5|11779.4|11778.7|193
1616731500000|2021-03-26 04:05:00|11779.8|11778.9|11779.1|11778.2|11781.2|11780.4|11778.9|11778.2|173
1616731800000|2021-03-26 04:10:00|11779|11778.1|11777.9|11777.3|11779.1|11778.3|11776.8|11776.1|202
1616732100000|2021-03-26 04:15:00|11777.8|11777.2|11776.9|11776.3|11778.6|11778|11776.7|11776.1|132
1616732400000|2021-03-26 04:20:00|11777.1|11776.2|11777.5|11776.9|11778.5|11777.7|11776.9|11776.1|152
1616732700000|2021-03-26 04:25:00|11777.6|11777|11778.7|11777.8|11778.9|11778.2|11777.6|11777|130
1616733000000|2021-03-26 04:30:00|11778.8|11777.9|11776.4|11775.5|11779.8|11778.9|11776.3|11775.4|243
1616733300000|2021-03-26 04:35:00|11776.5|11775.6|11776.3|11775.7|11777|11776.3|11775.7|11774.8|130
1616733600000|2021-03-26 04:40:00|11776.4|11775.8|11776.1|11775.2|11776.7|11775.9|11775.4|11774.6|104
1616733900000|2021-03-26 04:45:00|11776.3|11775.4|11775.5|11774.6|11776.8|11776|11775.3|11774.6|137
1616734200000|2021-03-26 04:50:00|11775.4|11774.8|11775.3|11774.7|11776.2|11775.4|11775.3|11774.5|105
1616734500000|2021-03-26 04:55:00|11775.4|11774.8|11776.8|11776.2|11777.1|11776.4|11775|11774.3|100
1616734800000|2021-03-26 05:00:00|11777|11776.1|11777.3|11776.4|11778.2|11777.4|11777|11776.1|158
1616735100000|2021-03-26 05:05:00|11777.2|11776.3|11778.4|11777.5|11778.5|11777.7|11777.2|11776.3|150
1616735400000|2021-03-26 05:10:00|11778.5|11777.6|11777.3|11776.7|11779|11778.2|11777.1|11776.3|136
1616735700000|2021-03-26 05:15:00|11777.5|11776.6|11779|11778.1|11779.1|11778.2|11777.1|11776.2|133
1616736000000|2021-03-26 05:20:00|11779.1|11778.2|11778.5|11777.6|11779.3|11778.4|11778.4|11777.6|91
1616736300000|2021-03-26 05:25:00|11778.6|11777.7|11779.2|11778.3|11779.6|11778.8|11778.3|11777.6|103
1616736600000|2021-03-26 05:30:00|11779.3|11778.4|11780.1|11779.2|11780.1|11779.4|11779.1|11778.2|157
1616736900000|2021-03-26 05:35:00|11780.2|11779.3|11781.4|11780.8|11781.9|11781.2|11780|11779.2|194
1616737200000|2021-03-26 05:40:00|11781.5|11780.9|11782.3|11781.4|11783.1|11782.5|11781.3|11780.6|238
1616737500000|2021-03-26 05:45:00|11782.2|11781.3|11783.2|11782.3|11783.3|11782.4|11782|11781.2|158
1616737800000|2021-03-26 05:50:00|11783.1|11782.2|11782.3|11781.4|11783.1|11782.2|11781.9|11781.1|162
1616738100000|2021-03-26 05:55:00|11782.1|11781.5|11783.9|11783|11784.7|11784|11782.1|11781.3|268
1616738400000|2021-03-26 06:00:00|11783.6|11782.9|11781.9|11781.3|11784.2|11783.3|11781.7|11780.8|359
1616738700000|2021-03-26 06:05:00|11782|11781.4|11784.2|11783.3|11785|11784.2|11781.4|11780.6|257
1616739000000|2021-03-26 06:10:00|11784.1|11783.5|11786.5|11785.6|11787.2|11786.6|11784.1|11783.2|336
1616739300000|2021-03-26 06:15:00|11786.4|11785.5|11783.6|11782.7|11786.4|11785.5|11782.4|11781.5|240
1616739600000|2021-03-26 06:20:00|11783.5|11782.6|11784|11783.4|11784.3|11783.5|11782.9|11782.1|169
1616739900000|2021-03-26 06:25:00|11783.9|11783|11786|11785.4|11786.8|11786.1|11783.8|11782.9|392
1616740200000|2021-03-26 06:30:00|11785.9|11785|11781.7|11780.8|11785.9|11785|11781.5|11780.6|250
1616740500000|2021-03-26 06:35:00|11781.8|11780.9|11782|11781.4|11783.7|11782.9|11781.1|11780.2|207
1616740800000|2021-03-26 06:40:00|11782.1|11781.5|11782.1|11781.2|11783.2|11782.3|11781.1|11780.2|189
1616741100000|2021-03-26 06:45:00|11782|11781.1|11781.4|11780.5|11782.6|11781.8|11781|11780.3|348
1616741400000|2021-03-26 06:50:00|11781.3|11780.4|11783|11782.4|11783.5|11782.8|11781.2|11780.4|229
1616741700000|2021-03-26 06:55:00|11783.1|11782.5|11783.9|11783|11784.3|11783.4|11782.9|11782.2|205
1616742000000|2021-03-26 07:00:00|11783.8|11782.9|11782.8|11782.2|11783.9|11783|11780.1|11779.4|426
1616742300000|2021-03-26 07:05:00|11782.7|11782.1|11778.1|11777.2|11782.7|11782.1|11776.5|11775.7|436
1616742600000|2021-03-26 07:10:00|11778.2|11777.6|11778.7|11777.8|11779.2|11778.4|11776.4|11775.6|304
1616742900000|2021-03-26 07:15:00|11778.6|11777.7|11781.9|11781|11782.1|11781.3|11776.4|11775.6|413
1616743200000|2021-03-26 07:20:00|11781.8|11780.9|11784|11783.4|11785.4|11784.8|11781.7|11780.9|394
1616743500000|2021-03-26 07:25:00|11783.8|11783.2|11782.9|11782.3|11785.2|11784.6|11781.6|11780.7|464
1616743800000|2021-03-26 07:30:00|11782.7|11782.1|11781.6|11781|11784.2|11783.4|11781.5|11780.7|388
1616744100000|2021-03-26 07:35:00|11781.5|11780.9|11784.5|11783.9|11784.6|11784|11781.5|11780.9|364
1616744400000|2021-03-26 07:40:00|11784.4|11783.8|11785.3|11784.4|11786.4|11785.8|11784.3|11783.5|417
1616744700000|2021-03-26 07:45:00|11785.4|11784.5|11783.2|11782.6|11787.8|11787.2|11782|11781.2|550
1616745000000|2021-03-26 07:50:00|11783|11782.4|11787.7|11787.1|11787.9|11787.1|11782.4|11781.7|532
1616745300000|2021-03-26 07:55:00|11787.6|11787|11787.2|11786.3|11789.4|11788.8|11786.3|11785.7|557
1616745600000|2021-03-26 08:00:00|11787.3|11786.4|11778.4|11777.8|11788.3|11787.5|11778.1|11777.3|742
1616745900000|2021-03-26 08:05:00|11778.5|11777.9|11779.1|11778.2|11780.1|11779.3|11776|11775.2|606
1616746200000|2021-03-26 08:10:00|11779.2|11778.3|11778.9|11778.3|11779.8|11779.1|11777|11776.4|519
1616746500000|2021-03-26 08:15:00|11779|11778.4|11781.6|11781|11783.9|11783.3|11778.9|11778.3|512
1616746800000|2021-03-26 08:20:00|11781.7|11780.8|11783.4|11782.5|11784.4|11783.6|11781.3|11780.4|454
1616747100000|2021-03-26 08:25:00|11783.3|11782.7|11778.7|11777.8|11783.7|11783.1|11778.7|11777.8|422
1616747400000|2021-03-26 08:30:00|11778.5|11777.9|11778.9|11778|11779.8|11778.9|11775.6|11774.8|502
1616747700000|2021-03-26 08:35:00|11778.8|11777.9|11783.2|11782.3|11783.7|11783|11778.1|11777.3|534
1616748000000|2021-03-26 08:40:00|11783.1|11782.2|11784.8|11783.9|11785.6|11785|11782.5|11781.7|504
1616748300000|2021-03-26 08:45:00|11784.7|11783.8|11785.3|11784.7|11785.7|11785|11782.9|11782.2|384
1616748600000|2021-03-26 08:50:00|11785.4|11784.8|11785.3|11784.4|11786.9|11786.1|11783.7|11782.8|488
1616748900000|2021-03-26 08:55:00|11785.2|11784.3|11788.1|11787.2|11789.1|11788.1|11785.1|11784.3|405
1616749200000|2021-03-26 09:00:00|11788.2|11787.1|11787.2|11786.6|11790.8|11789.9|11783.4|11782.7|634
1616749500000|2021-03-26 09:05:00|11787.3|11786.7|11786.3|11785.7|11788.7|11787.9|11785.1|11784.3|491
1616749800000|2021-03-26 09:10:00|11786.4|11785.8|11788.9|11788.3|11790|11789.3|11784.6|11783.8|511
1616750100000|2021-03-26 09:15:00|11789|11788.4|11789.8|11788.9|11790.4|11789.8|11787.3|11786.6|508
1616750400000|2021-03-26 09:20:00|11789.9|11789|11794.3|11793.4|11795.9|11795|11789.5|11788.8|554
1616750700000|2021-03-26 09:25:00|11794.2|11793.3|11791|11790.4|11795.3|11794.6|11789.5|11788.8|500
1616751000000|2021-03-26 09:30:00|11790.9|11790.3|11791.3|11790.4|11791.7|11791|11789.1|11788.4|429
1616751300000|2021-03-26 09:35:00|11791.2|11790.3|11796.3|11795.7|11797.5|11796.7|11791.2|11790.3|568
1616751600000|2021-03-26 09:40:00|11796.2|11795.6|11796.3|11795.4|11797.6|11797|11795.2|11794.4|426
1616751900000|2021-03-26 09:45:00|11796.2|11795.3|11795.8|11794.9|11797.6|11796.8|11793.9|11793.1|395
1616752200000|2021-03-26 09:50:00|11795.4|11794.8|11794.7|11793.8|11795.6|11794.9|11793.3|11792.7|389
1616752500000|2021-03-26 09:55:00|11794.2|11793.6|11792.8|11792.2|11795|11794.1|11791.9|11791.1|437
1616752800000|2021-03-26 10:00:00|11792.6|11792|11793.4|11792.8|11793.5|11792.9|11792.1|11791.5|330
1616753100000|2021-03-26 10:05:00|11793.3|11792.7|11792.5|11791.9|11794.1|11793.5|11792.5|11791.9|276
1616753400000|2021-03-26 10:10:00|11792.6|11792|11789.4|11788.8|11792.9|11792.1|11789.3|11788.4|372
1616753700000|2021-03-26 10:15:00|11789.3|11788.7|11790.6|11789.7|11791.8|11791.2|11788.6|11788|357
1616754000000|2021-03-26 10:20:00|11790.4|11789.8|11788.6|11788|11791.7|11790.9|11785.8|11785.1|490
1616754300000|2021-03-26 10:25:00|11789.2|11788.6|11786.9|11786.3|11789.8|11789.2|11786.2|11785.5|381
1616754600000|2021-03-26 10:30:00|11786.8|11786.2|11786.4|11785.8|11787.5|11786.6|11784.3|11783.7|371
1616754900000|2021-03-26 10:35:00|11786.5|11785.9|11784.4|11783.8|11787.1|11786.5|11783.9|11783.2|370
1616755200000|2021-03-26 10:40:00|11784.3|11783.7|11783.9|11783|11784.9|11784.3|11783.5|11782.7|283
1616755500000|2021-03-26 10:45:00|11784.1|11783.2|11781.7|11781.1|11785.9|11785.2|11781.4|11780.8|366
1616755800000|2021-03-26 10:50:00|11781.6|11781|11780.8|11780.2|11782.6|11781.9|11780.4|11779.7|413
1616756100000|2021-03-26 10:55:00|11780.9|11780.3|11782.5|11781.9|11783.7|11782.9|11777.8|11777.1|430
1616756400000|2021-03-26 11:00:00|11782.4|11781.8|11779.7|11778.8|11783.3|11782.5|11778|11777.4|476
1616756700000|2021-03-26 11:05:00|11779.9|11779|11778.5|11777.9|11780.6|11780|11777.5|11776.8|410
1616757000000|2021-03-26 11:10:00|11778.4|11777.8|11777.8|11777.2|11780.6|11779.9|11777.4|11776.7|480
1616757300000|2021-03-26 11:15:00|11777.9|11777|11778.4|11777.8|11778.5|11777.8|11776|11775.3|377
1616757600000|2021-03-26 11:20:00|11778.5|11777.9|11779|11778.1|11780|11779.2|11777|11776.3|359
1616757900000|2021-03-26 11:25:00|11778.8|11778.2|11773.7|11772.8|11780.1|11779.3|11773.4|11772.7|453
1616758200000|2021-03-26 11:30:00|11773.6|11772.7|11774.6|11774|11775.3|11774.7|11772.2|11771.6|499
1616758500000|2021-03-26 11:35:00|11774.5|11773.9|11775.4|11774.8|11775.8|11775.2|11774.4|11773.7|325
1616758800000|2021-03-26 11:40:00|11775.3|11774.7|11776.3|11775.7|11777.2|11776.4|11774.7|11774.1|338
1616759100000|2021-03-26 11:45:00|11776.4|11775.8|11775|11774.4|11776.6|11776|11773.4|11772.8|383
1616759400000|2021-03-26 11:50:00|11775.1|11774.5|11774.3|11773.7|11775.8|11775.2|11773.8|11773.1|343
1616759700000|2021-03-26 11:55:00|11774.4|11773.8|11774.5|11773.6|11775.7|11774.9|11773|11772.3|351
1616760000000|2021-03-26 12:00:00|11774.6|11773.7|11775.4|11774.8|11776.8|11776.2|11774.4|11773.7|478
1616760300000|2021-03-26 12:05:00|11775.5|11774.9|11777|11776.1|11777|11776.1|11774.9|11774.2|430
1616760600000|2021-03-26 12:10:00|11776.8|11776.2|11778.3|11777.4|11778.3|11777.7|11776.4|11775.7|532
1616760900000|2021-03-26 12:15:00|11778.2|11777.3|11777.6|11777|11779.7|11778.9|11776.4|11775.8|344
1616761200000|2021-03-26 12:20:00|11777.7|11776.8|11778.3|11777.7|11779.8|11779.2|11776.9|11776.3|376
1616761500000|2021-03-26 12:25:00|11778.4|11777.8|11776.3|11775.4|11779.6|11779|11776|11774.9|387
1616761800000|2021-03-26 12:30:00|11776|11775.3|11782.9|11782.3|11783.8|11783|11775.8|11775|656
1616762100000|2021-03-26 12:35:00|11782.8|11782.2|11781.1|11780.5|11784.9|11784.2|11781.1|11780.3|635
1616762400000|2021-03-26 12:40:00|11781|11780.4|11782.1|11781.5|11782.2|11781.6|11777.9|11777.1|497
1616762700000|2021-03-26 12:45:00|11782.3|11781.7|11778.3|11777.7|11782.3|11781.7|11777.3|11776.7|455
1616763000000|2021-03-26 12:50:00|11778.2|11777.6|11776.3|11775.7|11778.3|11777.7|11773.2|11772.6|464
1616763300000|2021-03-26 12:55:00|11776.2|11775.6|11776.5|11775.9|11779.4|11778.8|11775.3|11774.7|566
1616763600000|2021-03-26 13:00:00|11776.4|11775.8|11785.6|11785|11786.2|11785.3|11776.3|11775.7|738
1616763900000|2021-03-26 13:05:00|11785.7|11785.1|11784|11783.1|11787.6|11786.9|11782.6|11781.8|540
1616764200000|2021-03-26 13:10:00|11783.8|11782.9|11782.5|11781.9|11785.8|11784.9|11781.2|11780.6|465
1616764500000|2021-03-26 13:15:00|11782.6|11782|11785.3|11784.4|11785.3|11784.5|11781.3|11780.7|419
1616764800000|2021-03-26 13:20:00|11785.2|11784.3|11782.9|11782.3|11785.3|11784.7|11782.9|11782.2|385
1616765100000|2021-03-26 13:25:00|11783|11782.4|11782.5|11781.9|11784.8|11784.2|11780.9|11780.3|367
1616765400000|2021-03-26 13:30:00|11782.4|11781.8|11784.9|11784.3|11787.1|11786.5|11782.2|11781.3|551
1616765700000|2021-03-26 13:35:00|11785|11784.4|11783.5|11782.6|11787.9|11787.3|11781.9|11781.3|638
1616766000000|2021-03-26 13:40:00|11783.4|11782.8|11785|11784.4|11785.2|11784.5|11781.5|11780.9|586
1616766300000|2021-03-26 13:45:00|11785.1|11784.5|11784.6|11783.7|11786.8|11786|11782.5|11781.9|670
1616766600000|2021-03-26 13:50:00|11784.7|11783.8|11786|11785.1|11786.3|11785.7|11782.3|11781.6|634
1616766900000|2021-03-26 13:55:00|11785.7|11785.2|11784.1|11783.5|11788.7|11788.1|11782.3|11781.7|554
1616767200000|2021-03-26 14:00:00|11784.3|11783.4|11787.6|11787|11789|11788.4|11783.3|11782.7|717
1616767500000|2021-03-26 14:05:00|11787.7|11787.1|11788.9|11788.3|11789.3|11788.7|11786.6|11786|496
1616767800000|2021-03-26 14:10:00|11789|11788.4|11786.6|11786|11789.6|11789|11786.2|11785.4|607
1616768100000|2021-03-26 14:15:00|11786.8|11786.2|11781.5|11780.9|11787.5|11786.9|11781|11780.2|634
1616768400000|2021-03-26 14:20:00|11781.4|11780.8|11780.4|11779.8|11782.6|11781.9|11778.4|11777.8|643
1616768700000|2021-03-26 14:25:00|11780.5|11779.9|11784.1|11783.5|11785.3|11784.5|11780.4|11779.8|426
1616769000000|2021-03-26 14:30:00|11784.2|11783.6|11784.2|11783.6|11786.5|11785.9|11783.2|11782.6|404
1616769300000|2021-03-26 14:35:00|11784.1|11783.5|11788.7|11787.8|11790|11789.4|11784.1|11783.5|410
1616769600000|2021-03-26 14:40:00|11788.4|11787.9|11785.4|11784.8|11789.7|11789|11785|11784.4|509
1616769900000|2021-03-26 14:45:00|11785.3|11784.7|11783.6|11782.7|11786.3|11785.7|11783.1|11782.2|696
1616770200000|2021-03-26 14:50:00|11783.4|11782.8|11786.5|11785.9|11786.7|11786.1|11781.4|11780.7|540
1616770500000|2021-03-26 14:55:00|11786.4|11785.8|11790.4|11789.8|11791.8|11791.2|11786.4|11785.8|504
1616770800000|2021-03-26 15:00:00|11790.6|11790|11786.3|11785.7|11793.1|11792.5|11785.7|11785.1|869
1616771100000|2021-03-26 15:05:00|11786.4|11785.8|11788.9|11788.3|11789|11788.4|11786|11785.3|527
1616771400000|2021-03-26 15:10:00|11789|11788.4|11792|11791.4|11792.2|11791.4|11787.2|11786.6|578
1616771700000|2021-03-26 15:15:00|11792.1|11791.2|11793.3|11792.7|11793.9|11793.1|11791.4|11790.6|460
1616772000000|2021-03-26 15:20:00|11793.1|11792.2|11792.3|11791.7|11794.2|11793.5|11791.3|11790.5|520
1616772300000|2021-03-26 15:25:00|11792.4|11791.8|11791.5|11790.9|11793.5|11792.9|11790|11789.2|474
1616772600000|2021-03-26 15:30:00|11791.4|11790.8|11794.1|11793.5|11794.2|11793.6|11789.5|11788.9|461
1616772900000|2021-03-26 15:35:00|11794|11793.4|11798|11797.4|11798.8|11797.9|11793.4|11792.8|518
1616773200000|2021-03-26 15:40:00|11797.9|11797.3|11799.2|11798.6|11800.3|11799.5|11795.9|11795.2|571
1616773500000|2021-03-26 15:45:00|11799.6|11799|11802|11801.4|11805.3|11804.7|11799.5|11798.8|719
1616773800000|2021-03-26 15:50:00|11801.9|11801.3|11797.2|11796.6|11803.8|11802.9|11796.6|11795.7|644
1616774100000|2021-03-26 15:55:00|11797.3|11796.7|11797.1|11796.2|11802.2|11801.5|11796.6|11795.9|789
1616774400000|2021-03-26 16:00:00|11796.8|11796.5|11797.4|11796.8|11798.2|11797.4|11795.5|11794.8|712
1616774700000|2021-03-26 16:05:00|11797.6|11796.7|11798|11797.4|11798.7|11797.9|11795.2|11794.6|632
1616775000000|2021-03-26 16:10:00|11798.1|11797.5|11798.3|11797.7|11799.4|11798.6|11796.7|11795.9|463
1616775300000|2021-03-26 16:15:00|11798.6|11798|11798.1|11797.2|11799.7|11799|11797.1|11796.4|430
1616775600000|2021-03-26 16:20:00|11798.2|11797.3|11793.8|11793.2|11798.3|11797.5|11793.7|11793.1|332
1616775900000|2021-03-26 16:25:00|11793.9|11793.3|11795.9|11795.3|11796.4|11795.8|11793.9|11793.2|346
1616776200000|2021-03-26 16:30:00|11796.2|11795.5|11794.4|11793.8|11796.4|11795.8|11793.7|11793.1|374
1616776500000|2021-03-26 16:35:00|11794.5|11793.9|11798.9|11798.3|11799.5|11798.8|11794.5|11793.9|349
1616776800000|2021-03-26 16:40:00|11799|11798.4|11797.1|11796.5|11799.2|11798.6|11796.5|11795.8|215
1616777100000|2021-03-26 16:45:00|11797|11796.4|11798.4|11797.5|11798.5|11797.7|11792.8|11792.2|467
1616777400000|2021-03-26 16:50:00|11798.3|11797.7|11798|11797.4|11799.1|11798.5|11797.3|11796.7|342
1616777700000|2021-03-26 16:55:00|11798.1|11797.5|11799.1|11798.5|11799.2|11798.6|11796.4|11795.7|396
1616778000000|2021-03-26 17:00:00|11799|11798.4|11797.2|11796.6|11799.6|11799|11795.9|11795.3|353
1616778300000|2021-03-26 17:05:00|11797.3|11796.7|11798.1|11797.5|11799|11798.4|11797|11796.4|285
1616778600000|2021-03-26 17:10:00|11798|11797.4|11799.8|11798.9|11800|11799.4|11797.9|11797.3|285
1616778900000|2021-03-26 17:15:00|11799.6|11799|11799.1|11798.5|11800.2|11799.6|11798.7|11797.9|224
1616779200000|2021-03-26 17:20:00|11799.2|11798.6|11796.2|11795.3|11799.6|11798.9|11795.8|11795|317
1616779500000|2021-03-26 17:25:00|11796.3|11795.4|11794.9|11794.3|11797.2|11796.4|11794.4|11793.8|355
1616779800000|2021-03-26 17:30:00|11795|11794.4|11792|11791.4|11795.1|11794.5|11791.9|11791.3|232
1616780100000|2021-03-26 17:35:00|11792.1|11791.5|11794.6|11794|11794.6|11794|11791.8|11791.1|320
1616780400000|2021-03-26 17:40:00|11794.7|11794.1|11793.6|11793|11795.7|11795.1|11793.3|11792.6|285
1616780700000|2021-03-26 17:45:00|11793.5|11792.9|11788.5|11787.9|11794.7|11794.1|11788|11787.4|404
1616781000000|2021-03-26 17:50:00|11788.4|11787.8|11789.8|11788.9|11791|11790.4|11788.2|11787.6|349
1616781300000|2021-03-26 17:55:00|11789.7|11788.8|11790.7|11790.1|11790.8|11790.2|11786.6|11785.7|387
1616781600000|2021-03-26 18:00:00|11790.6|11790|11791.3|11790.4|11792.6|11791.7|11789.6|11789|484
1616781900000|2021-03-26 18:05:00|11791.4|11790.7|11787|11786.4|11791.7|11791.1|11786.1|11785.4|444
1616782200000|2021-03-26 18:10:00|11787.2|11786.3|11786.5|11785.9|11788.3|11787.6|11785.9|11785.2|361
1616782500000|2021-03-26 18:15:00|11786.3|11785.7|11786.6|11786|11787|11786.4|11784.6|11783.7|430
1616782800000|2021-03-26 18:20:00|11786.5|11785.9|11786.6|11786|11787.5|11786.9|11786.1|11785.4|286
1616783100000|2021-03-26 18:25:00|11786.7|11786.1|11787.8|11786.9|11788.4|11787.8|11785.5|11784.9|323
1616783400000|2021-03-26 18:30:00|11787.7|11786.8|11786.7|11785.8|11787.8|11786.9|11785.6|11784.9|336
1616783700000|2021-03-26 18:35:00|11786.5|11785.9|11787.3|11786.7|11788.7|11787.9|11786|11785.3|290
1616784000000|2021-03-26 18:40:00|11787.2|11786.6|11789.7|11789.1|11789.9|11789.2|11787.2|11786.6|340
1616784300000|2021-03-26 18:45:00|11789.6|11789|11787.6|11786.7|11789.9|11789.2|11787.5|11786.7|317
1616784600000|2021-03-26 18:50:00|11787.5|11786.9|11791.7|11791.1|11792.8|11791.9|11787.5|11786.7|406
1616784900000|2021-03-26 18:55:00|11791.8|11791.2|11789.8|11788.9|11792.1|11791.5|11789.7|11788.9|448
1616785200000|2021-03-26 19:00:00|11789.9|11789.2|11789.8|11789.2|11790.7|11790|11788.8|11788.2|342
1616785500000|2021-03-26 19:05:00|11789.7|11789.1|11791.3|11790.4|11791.8|11790.9|11789.6|11789|335
1616785800000|2021-03-26 19:10:00|11791.2|11790.3|11794.1|11793.5|11794.7|11794.1|11790.7|11789.8|364
1616786100000|2021-03-26 19:15:00|11793.9|11793.3|11796.2|11795.6|11796.4|11795.7|11793.9|11793.3|224
1616786400000|2021-03-26 19:20:00|11796.1|11795.5|11794.6|11794|11797.2|11796.6|11793.8|11793.2|316
1616786700000|2021-03-26 19:25:00|11794.4|11793.8|11797.1|11796.5|11797.3|11796.6|11794|11793.4|290
1616787000000|2021-03-26 19:30:00|11797.2|11796.6|11796|11795.1|11797.3|11796.6|11795.9|11795.1|254
1616787300000|2021-03-26 19:35:00|11796.1|11795.2|11796.4|11795.8|11796.5|11795.9|11794.8|11793.9|235
1616787600000|2021-03-26 19:40:00|11796.6|11796|11796.3|11795.4|11797.4|11796.6|11796|11795.2|271
1616787900000|2021-03-26 19:45:00|11796.2|11795.3|11796|11795.4|11796.7|11795.8|11794.3|11793.5|358
1616788200000|2021-03-26 19:50:00|11796.2|11795.3|11795.2|11794.3|11796.5|11795.9|11794.6|11793.7|272
1616788500000|2021-03-26 19:55:00|11795.1|11794.2|11798.1|11797.5|11799.8|11799|11795.1|11794.2|486
1616788800000|2021-03-26 20:00:00|11798.2|11797.3|11798.6|11797.7|11800.5|11799.6|11797.8|11796.9|324
1616789100000|2021-03-26 20:05:00|11798.7|11797.8|11799.7|11798.8|11800.4|11799.5|11798.5|11797.6|347
1616789400000|2021-03-26 20:10:00|11799.6|11798.7|11798.5|11797.6|11799.8|11798.9|11798.2|11797.3|228
1616789700000|2021-03-26 20:15:00|11798.4|11797.5|11797.3|11796.4|11798.8|11797.9|11797.1|11796.2|198
1616790000000|2021-03-26 20:20:00|11797.4|11796.5|11795.2|11794.3|11797.7|11796.8|11795.1|11794.2|119
1616790300000|2021-03-26 20:25:00|11795.1|11794.5|11794.6|11793.7|11795.5|11794.6|11793.6|11792.7|413
1616790600000|2021-03-26 20:30:00|11794.7|11793.8|11793.9|11793|11795.6|11794.7|11793.7|11792.8|352
1616790900000|2021-03-26 20:35:00|11794|11793.1|11793.8|11792.9|11794.3|11793.4|11793.2|11792.3|217
1616791200000|2021-03-26 20:40:00|11793.7|11792.8|11792.7|11791.8|11794|11793.1|11792.2|11791.3|348
1616791500000|2021-03-26 20:45:00|11792.6|11791.7|11794.7|11793.8|11796.3|11795.4|11792.5|11791.6|333
1616791800000|2021-03-26 20:50:00|11794.8|11793.9|11794.1|11793.2|11794.8|11793.9|11792.4|11790.5|274
1616792100000|2021-03-26 20:55:00|11793.7|11792.8|11794.6|11793.7|11800.8|11797|11793.2|11790.4|430
1616965200000|2021-03-28 21:00:00|11796.2|11787.8|11795.9|11789.6|11798.5|11790.5|11795.6|11787.8|11
1616965500000|2021-03-28 21:05:00|11795.2|11789.4|11795.4|11789.7|11798.5|11790.5|11795|11788.4|26
1616965800000|2021-03-28 21:10:00|11798.5|11790.5|11797|11790.3|11798.5|11791.8|11793.2|11788.4|34
1616966100000|2021-03-28 21:15:00|11797.5|11790.5|11797.5|11790.5|11797.7|11790.6|11794.8|11788.4|26
1616966400000|2021-03-28 21:20:00|11797.7|11790.6|11795.5|11789.7|11797.7|11791.1|11794.2|11787.9|100
1616966700000|2021-03-28 21:25:00|11795.2|11789.5|11794.2|11789.3|11796|11791.1|11794.1|11788.3|108
1616967000000|2021-03-28 21:30:00|11794.1|11789.2|11794.6|11790.3|11795.7|11791.4|11793.9|11788.5|86
1616967300000|2021-03-28 21:35:00|11794.8|11790.1|11794.7|11789.3|11795.7|11791.2|11794|11788.6|131
1616967600000|2021-03-28 21:40:00|11794.6|11789.2|11794.5|11789.1|11795|11790.5|11794|11788.8|96
1616967900000|2021-03-28 21:45:00|11794.4|11789.2|11794.5|11789.4|11795.3|11789.8|11794.2|11788.5|58
1616968200000|2021-03-28 21:50:00|11794.4|11789.3|11795.4|11789.4|11795.6|11789.8|11794.3|11788.5|66
1616968500000|2021-03-28 21:55:00|11795.3|11789.3|11794.8|11788.8|11795.4|11789.4|11794.5|11788.5|69
1616968800000|2021-03-28 22:00:00|11794.6|11788.6|11794|11790.1|11796.2|11791.1|11793.1|11788.1|355
1616969100000|2021-03-28 22:05:00|11794.3|11790.3|11793.9|11789.9|11795.1|11792.5|11792.3|11788.7|534
1616969400000|2021-03-28 22:10:00|11794|11790.1|11793.2|11791.6|11795.2|11792|11792.5|11787.5|375
1616969700000|2021-03-28 22:15:00|11793.1|11791.8|11792.9|11791.6|11794.3|11793|11792.4|11791.3|290
1616970000000|2021-03-28 22:20:00|11793|11791.5|11791.8|11790.9|11793.3|11791.9|11790.2|11789.1|260
1616970300000|2021-03-28 22:25:00|11792|11790.8|11792.4|11791.5|11793.4|11792|11791.5|11790.4|174
1616970600000|2021-03-28 22:30:00|11792.3|11791.2|11792.2|11791.3|11793.5|11792.3|11791.5|11790.4|347
1616970900000|2021-03-28 22:35:00|11792.4|11791.2|11791.5|11790.2|11793.1|11792.1|11791.1|11790.1|348
1616971200000|2021-03-28 22:40:00|11791.4|11790.3|11790.5|11789.6|11792.7|11791.7|11790.1|11789.2|377
1616971500000|2021-03-28 22:45:00|11790.3|11789.4|11791|11790.1|11791.1|11790.2|11789.5|11788.5|278
1616971800000|2021-03-28 22:50:00|11791.2|11790|11791.5|11790.6|11792.1|11791.2|11790.6|11789.5|238
1616972100000|2021-03-28 22:55:00|11791.6|11790.7|11791.5|11790.6|11792.5|11791.5|11791.3|11790.4|162
1616972400000|2021-03-28 23:00:00|11791.2|11790.3|11790.6|11789.7|11791.6|11790.7|11790.5|11789.6|118
1616972700000|2021-03-28 23:05:00|11790.5|11789.6|11789.3|11788.4|11790.9|11790|11788.9|11787.9|149
1616973000000|2021-03-28 23:10:00|11789.4|11788.5|11789|11788.1|11790.1|11789.1|11788.4|11787.5|163
1616973300000|2021-03-28 23:15:00|11789.1|11788.2|11790.2|11789.3|11791|11790.1|11788.5|11787.6|168
1616973600000|2021-03-28 23:20:00|11790.1|11789.2|11790.1|11789.2|11790.9|11790|11790|11789.2|110
1616973900000|2021-03-28 23:25:00|11790.2|11789.3|11788|11787.1|11791.1|11790.2|11787.9|11787|110
1616974200000|2021-03-28 23:30:00|11788.1|11787.2|11788.3|11787.4|11788.7|11787.8|11786.8|11786.1|158
1616974500000|2021-03-28 23:35:00|11788.2|11787.3|11789|11788.1|11789.6|11788.7|11788.2|11787.3|91
1616974800000|2021-03-28 23:40:00|11789.1|11788.2|11788.8|11787.9|11789.7|11788.8|11788.5|11787.6|73
1616975100000|2021-03-28 23:45:00|11788.7|11787.8|11787.7|11786.8|11788.7|11788|11787.3|11786.4|112
1616975400000|2021-03-28 23:50:00|11787.8|11786.9|11787.5|11786.6|11789|11788.1|11786.4|11785.5|173
1616975700000|2021-03-28 23:55:00|11787.6|11786.7|11788.1|11787.2|11788.1|11787.2|11786.1|11785.4|99
1616976000000|2021-03-29 00:00:00|11788|11787.1|11787.3|11786.7|11788.8|11787.9|11786.4|11785.5|284
1616976300000|2021-03-29 00:05:00|11787.2|11786.6|11786.7|11785.8|11787.8|11786.9|11786.5|11785.6|197
1616976600000|2021-03-29 00:10:00|11786.6|11785.7|11787|11786.1|11787.3|11786.4|11785.8|11785.1|190
1616976900000|2021-03-29 00:15:00|11786.9|11786|11787.2|11786.3|11787.2|11786.3|11785.3|11784.5|205
1616977200000|2021-03-29 00:20:00|11787.5|11786.6|11788.9|11788.3|11790.1|11789.2|11787.1|11786.2|204
1616977500000|2021-03-29 00:25:00|11789|11788.4|11787.7|11786.8|11789.8|11789.1|11787.6|11786.7|296
1616977800000|2021-03-29 00:30:00|11787.8|11786.9|11786.6|11785.7|11787.9|11787.2|11786.2|11785.5|218
1616978100000|2021-03-29 00:35:00|11786.7|11785.8|11784.7|11783.8|11787.7|11786.9|11784.5|11783.6|259
1616978400000|2021-03-29 00:40:00|11784.6|11783.7|11782.4|11781.5|11785.2|11784.3|11782|11781.1|216
1616978700000|2021-03-29 00:45:00|11782.2|11781.6|11782.1|11781.2|11782.8|11782|11780.9|11780.1|174
1616979000000|2021-03-29 00:50:00|11782.2|11781.3|11779.9|11779|11782.5|11781.7|11778.2|11777.5|410
1616979300000|2021-03-29 00:55:00|11779.8|11778.9|11781.1|11780.2|11782.8|11781.9|11779.8|11778.9|324
1616979600000|2021-03-29 01:00:00|11781|11780.1|11782|11781.1|11782.8|11781.9|11780.2|11779.3|359
1616979900000|2021-03-29 01:05:00|11781.9|11781|11781.1|11780.2|11782.8|11781.9|11779.6|11778.8|281
1616980200000|2021-03-29 01:10:00|11781|11780.1|11779.4|11778.5|11781.8|11780.9|11778.8|11778.1|251
1616980500000|2021-03-29 01:15:00|11779.2|11778.3|11776.2|11775.3|11779.7|11778.8|11775.6|11774.9|266
1616980800000|2021-03-29 01:20:00|11776.1|11775.2|11775.9|11775|11777.6|11776.7|11775.5|11774.8|263
1616981100000|2021-03-29 01:25:00|11775.8|11774.9|11779.3|11778.7|11780.3|11779.4|11775.7|11774.8|290
1616981400000|2021-03-29 01:30:00|11779.4|11778.8|11782.7|11781.8|11782.7|11781.8|11779.4|11778.6|250
1616981700000|2021-03-29 01:35:00|11782.8|11781.9|11784.2|11783.3|11785.8|11785|11782.7|11781.8|395
1616982000000|2021-03-29 01:40:00|11784.1|11783.2|11786|11785.1|11786.2|11785.3|11783.4|11782.6|220
1616982300000|2021-03-29 01:45:00|11785.9|11785|11787.2|11786.3|11787.2|11786.3|11784.3|11783.6|261
1616982600000|2021-03-29 01:50:00|11787.1|11786.2|11784.9|11784.3|11787.7|11787|11784.8|11784.1|194
1616982900000|2021-03-29 01:55:00|11785.1|11784.2|11786|11785.1|11786.8|11786|11784.6|11783.7|284
1616983200000|2021-03-29 02:00:00|11785.8|11785.2|11785.6|11784.7|11785.8|11785.2|11783.6|11782.8|247
1616983500000|2021-03-29 02:05:00|11785.4|11784.8|11788.6|11787.7|11788.7|11787.9|11784.5|11783.7|218
1616983800000|2021-03-29 02:10:00|11788.5|11787.6|11788.7|11787.8|11789.7|11788.8|11787.9|11787|256
1616984100000|2021-03-29 02:15:00|11788.8|11787.9|11786.4|11785.8|11789.4|11788.6|11786.4|11785.7|224
1616984400000|2021-03-29 02:20:00|11786.5|11785.9|11787.4|11786.5|11788|11787.3|11786.5|11785.8|192
1616984700000|2021-03-29 02:25:00|11787.5|11786.6|11788.7|11787.8|11788.7|11787.9|11787|11786.1|188
1616985000000|2021-03-29 02:30:00|11788.6|11788|11789.5|11788.6|11791.3|11790.7|11788.6|11788|266
1616985300000|2021-03-29 02:35:00|11789.4|11788.5|11788.4|11787.5|11789.5|11788.7|11787.8|11786.9|186
1616985600000|2021-03-29 02:40:00|11788.5|11787.6|11788.7|11788.1|11789.2|11788.5|11788|11787.1|220
1616985900000|2021-03-29 02:45:00|11788.6|11788|11786.2|11785.3|11789.1|11788.5|11785.6|11784.8|231
1616986200000|2021-03-29 02:50:00|11786.3|11785.4|11786|11785.1|11787.1|11786.3|11785.1|11784.3|271
1616986500000|2021-03-29 02:55:00|11785.8|11785.2|11791.2|11790.3|11791.5|11790.9|11785.5|11784.8|410
1616986800000|2021-03-29 03:00:00|11791|11790.4|11788.9|11788|11791.1|11790.5|11788.2|11787.5|241
1616987100000|2021-03-29 03:05:00|11788.8|11787.9|11788.1|11787.2|11789|11788.2|11787|11786.1|151
1616987400000|2021-03-29 03:10:00|11788.2|11787.3|11786.9|11786|11788.2|11787.4|11786.1|11785.5|233
1616987700000|2021-03-29 03:15:00|11787|11786.1|11788.2|11787.3|11789.2|11788.4|11786.9|11786|250
1616988000000|2021-03-29 03:20:00|11788.3|11787.4|11786.9|11786.3|11788.6|11787.8|11786.9|11786|215
1616988300000|2021-03-29 03:25:00|11787|11786.4|11788.4|11787.5|11788.4|11787.5|11786.7|11785.8|168
1616988600000|2021-03-29 03:30:00|11788.3|11787.7|11785.5|11784.9|11788.7|11787.8|11785.5|11784.7|216
1616988900000|2021-03-29 03:35:00|11785.6|11785|11787.2|11786.3|11787.3|11786.6|11785|11784.4|177
1616989200000|2021-03-29 03:40:00|11787.3|11786.4|11786.7|11786.1|11787.8|11787.1|11786.4|11785.6|166
1616989500000|2021-03-29 03:45:00|11786.6|11786|11787.2|11786.3|11787.3|11786.6|11786.5|11785.7|144
1616989800000|2021-03-29 03:50:00|11787.1|11786.2|11787.6|11786.7|11788.8|11788|11786.4|11785.5|195
1616990100000|2021-03-29 03:55:00|11787.7|11786.8|11786.7|11785.8|11787.8|11787|11786.5|11785.8|121
1616990400000|2021-03-29 04:00:00|11786.8|11785.9|11787.8|11786.9|11788.4|11787.6|11786.7|11785.8|132
1616990700000|2021-03-29 04:05:00|11787.7|11787.1|11786.1|11785.5|11787.9|11787.1|11785.6|11784.8|152
1616991000000|2021-03-29 04:10:00|11786|11785.4|11784.6|11783.7|11786.5|11785.6|11784.2|11783.3|159
1616991300000|2021-03-29 04:15:00|11784.7|11783.8|11784.5|11783.9|11784.8|11783.9|11783.7|11783.1|140
1616991600000|2021-03-29 04:20:00|11784.4|11783.8|11784.1|11783.2|11785.2|11784.5|11783.3|11782.6|134
1616991900000|2021-03-29 04:25:00|11784.2|11783.3|11784.3|11783.4|11785|11784.1|11783.8|11782.9|173
1616992200000|2021-03-29 04:30:00|11784.1|11783.2|11782|11781.1|11784.1|11783.2|11781.3|11780.6|229
1616992500000|2021-03-29 04:35:00|11782.1|11781.2|11781.7|11781.1|11782.4|11781.7|11781.3|11780.6|128
1616992800000|2021-03-29 04:40:00|11781.8|11781.2|11781.7|11780.8|11782.7|11781.9|11780.4|11779.7|229
1616993100000|2021-03-29 04:45:00|11781.6|11780.7|11780.5|11779.9|11781.7|11780.9|11780.4|11779.7|149
1616993400000|2021-03-29 04:50:00|11780.4|11779.8|11779.9|11779|11780.6|11780|11778.9|11778.2|155
1616993700000|2021-03-29 04:55:00|11780|11779.1|11779.2|11778.6|11780.3|11779.5|11778.5|11777.9|202
1616994000000|2021-03-29 05:00:00|11779.4|11778.5|11779.1|11778.5|11779.9|11779.1|11778.8|11778.1|180
1616994300000|2021-03-29 05:05:00|11779|11778.4|11778.5|11777.6|11779.8|11779|11777.6|11776.9|229
1616994600000|2021-03-29 05:10:00|11778.3|11777.7|11779.3|11778.4|11779.4|11778.7|11777.4|11776.7|369
1616994900000|2021-03-29 05:15:00|11779.7|11778.8|11777.6|11776.7|11780.1|11779.2|11777.1|11776.5|275
1616995200000|2021-03-29 05:20:00|11777.7|11776.8|11777.1|11776.2|11778.3|11777.6|11776.6|11775.9|298
1616995500000|2021-03-29 05:25:00|11776.9|11776|11778.8|11778.2|11778.9|11778.3|11776.6|11776|188
1616995800000|2021-03-29 05:30:00|11778.7|11778.1|11779|11778.4|11779.9|11779.1|11778.6|11777.8|259
1616996100000|2021-03-29 05:35:00|11778.9|11778.3|11776.3|11775.4|11779.4|11778.7|11776|11775.3|218
1616996400000|2021-03-29 05:40:00|11776.2|11775.6|11777.3|11776.7|11777.6|11776.9|11775.6|11774.8|364
1616996700000|2021-03-29 05:45:00|11777.4|11776.8|11776.1|11775.5|11777.9|11777|11776|11775.2|335
1616997000000|2021-03-29 05:50:00|11776|11775.4|11775.1|11774.2|11776.5|11775.8|11773.9|11773|301
1616997300000|2021-03-29 05:55:00|11775|11774.1|11776.4|11775.5|11777.2|11776.4|11775|11774.1|234
1616997600000|2021-03-29 06:00:00|11776.3|11775.4|11775.8|11774.9|11777.7|11776.8|11774|11773.2|502
1616997900000|2021-03-29 06:05:00|11775.7|11774.8|11777.5|11776.9|11779|11778.3|11774.1|11773.3|428
1616998200000|2021-03-29 06:10:00|11777.7|11776.8|11776.9|11776|11778.1|11777.4|11773.4|11772.6|443
1616998500000|2021-03-29 06:15:00|11777|11776.1|11782.6|11781.7|11783.7|11782.9|11776.1|11775.2|428
1616998800000|2021-03-29 06:20:00|11782.7|11781.8|11780.5|11779.9|11783.2|11782.4|11779.7|11778.9|451
1616999100000|2021-03-29 06:25:00|11780.4|11779.8|11779.2|11778.6|11782.6|11781.7|11779.2|11778.5|469
1616999400000|2021-03-29 06:30:00|11779.3|11778.4|11779.5|11778.6|11781.5|11780.8|11777.3|11776.4|519
1616999700000|2021-03-29 06:35:00|11779.6|11778.7|11782.2|11781.6|11782.5|11781.7|11777.7|11777|321
1617000000000|2021-03-29 06:40:00|11782.1|11781.5|11779.3|11778.4|11782.4|11781.7|11777|11776.2|413
1617000300000|2021-03-29 06:45:00|11779.4|11778.5|11779.5|11778.6|11781.7|11780.8|11778.3|11777.5|399
1617000600000|2021-03-29 06:50:00|11779.4|11778.9|11782.3|11781.7|11782.9|11782.2|11778.9|11778|402
1617000900000|2021-03-29 06:55:00|11782.4|11781.8|11781.1|11780.5|11784.6|11783.8|11780.2|11779.3|533
1617001200000|2021-03-29 07:00:00|11781|11780.4|11786.3|11785.7|11787.5|11786.8|11778.8|11778.2|623
1617001500000|2021-03-29 07:05:00|11786.2|11785.6|11785.7|11785.1|11788.3|11787.6|11784.9|11784.2|487
1617001800000|2021-03-29 07:10:00|11785.9|11785|11786.2|11785.3|11790|11789.4|11785.9|11785|512
1617002100000|2021-03-29 07:15:00|11786.3|11785.4|11780.5|11779.6|11786.8|11786|11780|11779.2|558
1617002400000|2021-03-29 07:20:00|11780.4|11779.5|11783|11782.4|11784.4|11783.5|11779.8|11779.1|457
1617002700000|2021-03-29 07:25:00|11783.1|11782.5|11788.8|11788.2|11788.9|11788.3|11783.1|11782.5|488
1617003000000|2021-03-29 07:30:00|11788.7|11788.1|11787.8|11787.2|11790|11789.3|11786.5|11785.7|490
1617003300000|2021-03-29 07:35:00|11787.6|11787|11790.2|11789.6|11791.3|11790.5|11786.8|11786.1|420
1617003600000|2021-03-29 07:40:00|11790.1|11789.5|11788|11787.4|11790.4|11789.8|11787.6|11787|332
1617003900000|2021-03-29 07:45:00|11787.8|11787.2|11789.1|11788.5|11790.2|11789.6|11786.6|11786|448
1617004200000|2021-03-29 07:50:00|11789|11788.4|11792.4|11791.8|11793.6|11792.9|11789|11788.4|647
1617004500000|2021-03-29 07:55:00|11792.5|11791.9|11787|11786.4|11794.2|11793.5|11786.8|11786.2|631
1617004800000|2021-03-29 08:00:00|11786.9|11786.3|11786.7|11785.8|11787.8|11786.9|11782|11781.1|656
1617005100000|2021-03-29 08:05:00|11786.6|11785.7|11786.1|11785.2|11787|11786.3|11782.9|11782.1|404
1617005400000|2021-03-29 08:10:00|11785.7|11784.8|11778.2|11777.3|11785.8|11785|11778.2|11777.3|499
1617005700000|2021-03-29 08:15:00|11778.3|11777.4|11768|11767.1|11780.6|11779.8|11766.6|11766|748
1617006000000|2021-03-29 08:20:00|11768.2|11767.3|11769.9|11769.3|11771.4|11770.7|11763.6|11762.7|759
1617006300000|2021-03-29 08:25:00|11770|11769.4|11774.4|11773.5|11775.4|11774.5|11769.8|11769.2|669
1617006600000|2021-03-29 08:30:00|11774.5|11773.6|11773.5|11772.9|11777.6|11776.9|11772.8|11771.9|612
1617006900000|2021-03-29 08:35:00|11773.6|11772.7|11774.5|11773.6|11776.7|11776|11772.2|11771.3|656
1617007200000|2021-03-29 08:40:00|11774.9|11774|11768.6|11768|11775.4|11774.7|11768.6|11767.9|511
1617007500000|2021-03-29 08:45:00|11768.4|11767.8|11764.7|11764.1|11769.8|11769.2|11763.2|11762.5|546
1617007800000|2021-03-29 08:50:00|11764.6|11764|11767.5|11766.9|11768.3|11767.6|11764.3|11763.6|562
1617008100000|2021-03-29 08:55:00|11767.6|11766.7|11766.9|11766|11768.1|11767.2|11764.5|11763.9|552
1617008400000|2021-03-29 09:00:00|11767.1|11766.2|11772|11771.1|11772.1|11771.3|11766.1|11765.2|516
1617008700000|2021-03-29 09:05:00|11771.7|11771|11769.2|11768.6|11772.5|11771.8|11767.6|11766.7|376
1617009000000|2021-03-29 09:10:00|11769.3|11768.7|11772.1|11771.2|11772.5|11771.8|11768.8|11768.2|466
1617009300000|2021-03-29 09:15:00|11772.4|11771.5|11772.8|11772.2|11774.4|11773.7|11771.8|11771.1|440
1617009600000|2021-03-29 09:20:00|11773|11772.4|11775.6|11775|11777|11776.4|11773|11772.3|405
1617009900000|2021-03-29 09:25:00|11775.5|11774.9|11775.6|11774.7|11776.8|11776.1|11773.6|11772.9|470
1617010200000|2021-03-29 09:30:00|11775.5|11774.6|11777.1|11776.2|11778.9|11778|11774.3|11773.7|454
1617010500000|2021-03-29 09:35:00|11777.3|11776.5|11776.1|11775.5|11777.3|11776.5|11773.3|11772.7|426
1617010800000|2021-03-29 09:40:00|11776.2|11775.6|11779.6|11778.7|11781|11780.2|11776.1|11775.5|451
1617011100000|2021-03-29 09:45:00|11779.4|11778.8|11780.2|11779.6|11780.7|11780.1|11776.3|11775.6|455
1617011400000|2021-03-29 09:50:00|11780.5|11779.5|11777.3|11776.4|11781.4|11780.7|11776.7|11775.8|510
1617011700000|2021-03-29 09:55:00|11777.4|11776.5|11775.1|11774.5|11779.2|11778.6|11774.5|11773.9|562
1617012000000|2021-03-29 10:00:00|11775.2|11774.6|11771.7|11770.8|11776.2|11775.3|11771.5|11770.7|453
1617012300000|2021-03-29 10:05:00|11771.6|11771|11773.5|11772.9|11774.3|11773.6|11771.2|11770.5|365
1617012600000|2021-03-29 10:10:00|11773.4|11772.8|11775.3|11774.4|11777.4|11776.7|11773|11772.4|495
1617012900000|2021-03-29 10:15:00|11775.2|11774.3|11778.2|11777.3|11780|11779.2|11774.9|11774.1|430
1617013200000|2021-03-29 10:20:00|11778.1|11777.2|11777.7|11777.1|11780.1|11779.5|11776.7|11776.1|479
1617013500000|2021-03-29 10:25:00|11777.6|11777|11775.7|11775.1|11778.4|11777.6|11774.5|11773.7|505
1617013800000|2021-03-29 10:30:00|11775.8|11775.2|11771.4|11770.8|11775.9|11775.2|11771.2|11770.5|467
1617014100000|2021-03-29 10:35:00|11771.3|11770.7|11771.6|11771|11775.2|11774.6|11771.2|11770.5|422
1617014400000|2021-03-29 10:40:00|11771.5|11770.9|11772.2|11771.3|11773.6|11773|11771.2|11770.5|356
1617014700000|2021-03-29 10:45:00|11772.1|11771.5|11771.5|11770.6|11772.3|11771.5|11768.1|11767.5|397
1617015000000|2021-03-29 10:50:00|11771.4|11770.5|11772.1|11771.2|11774.4|11773.6|11771.1|11770.4|438
1617015300000|2021-03-29 10:55:00|11772.2|11771.3|11771.7|11770.8|11774.3|11773.5|11771.4|11770.7|391
1617015600000|2021-03-29 11:00:00|11771.8|11770.9|11770|11769.1|11771.8|11770.9|11767.6|11766.8|505
1617015900000|2021-03-29 11:05:00|11770.1|11769.2|11765.7|11764.8|11770.2|11769.5|11765.2|11764.4|380
1617016200000|2021-03-29 11:10:00|11765.6|11764.7|11768.3|11767.4|11768.7|11767.8|11765.1|11764.5|356
1617016500000|2021-03-29 11:15:00|11768.4|11767.5|11766.8|11765.9|11771.4|11770.6|11766.7|11765.8|346
1617016800000|2021-03-29 11:20:00|11766.7|11765.8|11769.8|11768.9|11769.9|11769|11766|11765.3|297
1617017100000|2021-03-29 11:25:00|11769.9|11769|11771.8|11771.2|11774.4|11773.5|11769.8|11768.9|399
1617017400000|2021-03-29 11:30:00|11772|11771.1|11774.6|11774|11775.1|11774.3|11771.4|11770.7|410
1617017700000|2021-03-29 11:35:00|11774.7|11774.1|11776.8|11776.2|11776.8|11776.2|11774.3|11773.7|537
1617018000000|2021-03-29 11:40:00|11776.7|11776.1|11777|11776.1|11777.8|11777.1|11776.6|11775.7|316
1617018300000|2021-03-29 11:45:00|11776.9|11776|11777.4|11776.8|11778.4|11777.7|11774.1|11773.4|370
1617018600000|2021-03-29 11:50:00|11777.5|11776.9|11782.3|11781.7|11782.9|11782.1|11777.1|11776.4|495
1617018900000|2021-03-29 11:55:00|11782.4|11781.8|11781|11780.4|11782.8|11782.2|11778.6|11777.9|587
1617019200000|2021-03-29 12:00:00|11780.9|11780.3|11780.9|11780.3|11781.7|11781.1|11779.3|11778.6|444
1617019500000|2021-03-29 12:05:00|11781|11780.4|11782.2|11781.3|11782.3|11781.6|11777.8|11777.2|452
1617019800000|2021-03-29 12:10:00|11782|11781.1|11784.3|11783.4|11786|11785.3|11780|11779.3|548
1617020100000|2021-03-29 12:15:00|11784.5|11783.9|11783.4|11782.5|11786.1|11785.5|11783|11782.3|472
1617020400000|2021-03-29 12:20:00|11784.1|11783.2|11786.2|11785.6|11786.6|11786|11783.4|11782.6|469
1617020700000|2021-03-29 12:25:00|11786.5|11785.9|11785.2|11784.3|11789.1|11788.3|11784.9|11784.1|534
1617021000000|2021-03-29 12:30:00|11785.1|11784.5|11783.4|11782.8|11786.2|11785.5|11782.1|11781.3|632
1617021300000|2021-03-29 12:35:00|11783.5|11782.6|11782.1|11781.5|11785.4|11784.7|11781.2|11780.3|599
1617021600000|2021-03-29 12:40:00|11782|11781.4|11784.4|11783.8|11785.2|11784.4|11780.4|11779.8|518
1617021900000|2021-03-29 12:45:00|11784.3|11783.7|11779.9|11779.3|11784.4|11783.8|11779.9|11779.3|539
1617022200000|2021-03-29 12:50:00|11779.8|11779.2|11781.8|11780.9|11782.1|11781.3|11779.6|11778.8|530
1617022500000|2021-03-29 12:55:00|11782|11781.1|11786|11785.1|11786.5|11785.7|11781.4|11780.8|457
1617022800000|2021-03-29 13:00:00|11785.7|11784.8|11785.6|11785|11788.7|11788.1|11783.7|11782.9|461
1617023100000|2021-03-29 13:05:00|11785.7|11785.1|11786.6|11786|11787.1|11786.5|11783.1|11782.5|432
1617023400000|2021-03-29 13:10:00|11786.5|11785.9|11787.4|11786.8|11788.4|11787.8|11783.1|11782.5|434
1617023700000|2021-03-29 13:15:00|11787.5|11786.9|11788.1|11787.5|11790.2|11789.4|11786.6|11786|541
1617024000000|2021-03-29 13:20:00|11788|11787.4|11787.6|11787|11789.7|11789.1|11786.6|11785.9|524
1617024300000|2021-03-29 13:25:00|11787.7|11787.1|11788|11787.4|11788.4|11787.8|11785.9|11785.1|430
1617024600000|2021-03-29 13:30:00|11788.2|11787.6|11788|11787.1|11793|11792.1|11786.5|11785.9|753
1617024900000|2021-03-29 13:35:00|11788.4|11787.4|11783.1|11782.5|11789.7|11789.1|11782.8|11782.2|578
1617025200000|2021-03-29 13:40:00|11783|11782.2|11782.2|11781.3|11783.3|11782.4|11780.3|11779.7|541
1617025500000|2021-03-29 13:45:00|11782.3|11781.4|11782.8|11782.2|11784.5|11783.7|11780.5|11779.7|529
1617025800000|2021-03-29 13:50:00|11782.7|11782.1|11778.6|11778|11782.7|11782.1|11776.7|11776|535
1617026100000|2021-03-29 13:55:00|11778.5|11777.9|11778.1|11777.2|11778.5|11777.9|11774|11773.3|570
1617026400000|2021-03-29 14:00:00|11777.8|11776.9|11776.3|11775.7|11777.8|11777.1|11773.7|11772.9|656
1617026700000|2021-03-29 14:05:00|11775.9|11775.3|11781.3|11780.4|11782.9|11782.1|11774.3|11773.4|629
1617027000000|2021-03-29 14:10:00|11781.4|11780.5|11780.2|11779.3|11782.3|11781.7|11777.1|11776.3|558
1617027300000|2021-03-29 14:15:00|11779.9|11779|11777.3|11776.4|11780.3|11779.4|11776.8|11776.2|516
1617027600000|2021-03-29 14:20:00|11777.4|11776.8|11780.6|11780|11781.5|11780.9|11776.5|11775.8|522
1617027900000|2021-03-29 14:25:00|11780.9|11780.1|11778.6|11777.7|11781.9|11781.2|11778.2|11777.4|532
1617028200000|2021-03-29 14:30:00|11778.3|11777.4|11777.9|11777.3|11779.9|11779|11777.4|11776.7|578
1617028500000|2021-03-29 14:35:00|11777.8|11777.2|11782.8|11781.9|11785.7|11785.1|11776.4|11775.7|552
1617028800000|2021-03-29 14:40:00|11782.9|11782|11782.7|11781.8|11784.4|11783.8|11780.5|11779.7|480
1617029100000|2021-03-29 14:45:00|11782.6|11781.7|11776.5|11775.9|11783.7|11783.1|11776.1|11775.5|549
1617029400000|2021-03-29 14:50:00|11776.4|11775.8|11768|11767.4|11776.7|11775.8|11767.8|11767.1|570
1617029700000|2021-03-29 14:55:00|11767.8|11767.2|11763.7|11763.1|11767.8|11767.2|11763.2|11762.5|695
1617030000000|2021-03-29 15:00:00|11764.4|11763.5|11762.6|11761.7|11768.7|11767.8|11761.2|11760.6|637
1617030300000|2021-03-29 15:05:00|11762.5|11761.6|11763.2|11762.3|11764.9|11764.1|11761.1|11760.5|475
1617030600000|2021-03-29 15:10:00|11763.3|11762.4|11764.5|11763.9|11766.4|11765.5|11761.4|11760.6|436
1617030900000|2021-03-29 15:15:00|11764.6|11763.6|11768.2|11767.6|11768.3|11767.6|11764.1|11763.3|512
1617031200000|2021-03-29 15:20:00|11768.3|11767.7|11764.7|11763.8|11768.8|11768.2|11764.4|11763.7|428
1617031500000|2021-03-29 15:25:00|11765.1|11764.5|11770.8|11769.9|11771.3|11770.5|11765.1|11764.4|484
1617031800000|2021-03-29 15:30:00|11770.9|11770|11774.9|11774|11776.9|11776|11769.5|11768.6|566
1617032100000|2021-03-29 15:35:00|11775|11774.1|11777.1|11776.5|11777.8|11777.1|11774.1|11773.4|418
1617032400000|2021-03-29 15:40:00|11777.2|11776.6|11782.1|11781.2|11782.4|11781.7|11777.1|11776.5|410
1617032700000|2021-03-29 15:45:00|11782|11781.1|11780.8|11780.2|11783.6|11783|11780|11779.3|484
1617033000000|2021-03-29 15:50:00|11780.9|11780.3|11783.5|11782.9|11784.4|11783.8|11780.4|11779.6|406
1617033300000|2021-03-29 15:55:00|11783|11782.4|11778.2|11777.6|11784.2|11783.6|11778|11777.3|376
1617033600000|2021-03-29 16:00:00|11778.7|11777.8|11780.3|11779.7|11781.7|11780.9|11777.7|11776.9|360
1617033900000|2021-03-29 16:05:00|11780.2|11779.6|11780.5|11779.6|11781|11780.1|11779.4|11778.7|301
1617034200000|2021-03-29 16:10:00|11780.4|11779.5|11777.7|11777.1|11781.3|11780.7|11777.4|11776.8|312
1617034500000|2021-03-29 16:15:00|11777.8|11777.2|11775.7|11774.8|11778.1|11777.5|11775.4|11774.8|286
1617034800000|2021-03-29 16:20:00|11775.8|11774.9|11775.5|11774.9|11776.7|11775.9|11775.4|11774.7|236
1617035100000|2021-03-29 16:25:00|11775.6|11775|11777.6|11777|11777.7|11777.1|11775|11774.3|289
1617035400000|2021-03-29 16:30:00|11777.9|11777.3|11776.6|11776|11778.2|11777.4|11775.4|11774.8|242
1617035700000|2021-03-29 16:35:00|11776.7|11776.1|11777|11776.1|11777.3|11776.7|11774.8|11774.2|284
1617036000000|2021-03-29 16:40:00|11776.7|11776.2|11775.7|11775.1|11777.4|11776.8|11775.3|11774.7|276
1617036300000|2021-03-29 16:45:00|11775.9|11775.3|11774|11773.4|11776.6|11775.8|11774|11773.3|297
1617036600000|2021-03-29 16:50:00|11773.9|11773.3|11774.6|11774|11775.7|11775|11773.9|11773.1|291
1617036900000|2021-03-29 16:55:00|11774.7|11774.1|11774.1|11773.5|11776.5|11775.9|11773.5|11772.9|279
1617037200000|2021-03-29 17:00:00|11774.3|11773.7|11776.4|11775.8|11778.8|11778.1|11774|11773.2|268
1617037500000|2021-03-29 17:05:00|11776.2|11775.6|11773.5|11772.9|11777.1|11776.4|11773.3|11772.7|274
1617037800000|2021-03-29 17:10:00|11773.4|11772.8|11772.2|11771.3|11774.5|11773.7|11771.9|11771.1|265
1617038100000|2021-03-29 17:15:00|11772.3|11771.4|11774.8|11774.2|11776.4|11775.8|11772.2|11771.4|247
1617038400000|2021-03-29 17:20:00|11774.7|11774.1|11775.3|11774.7|11776|11775.2|11774.6|11773.9|188
1617038700000|2021-03-29 17:25:00|11775.7|11774.8|11774.4|11773.5|11775.8|11774.9|11773.8|11773|198
1617039000000|2021-03-29 17:30:00|11774.3|11773.4|11777.3|11776.7|11777.4|11776.8|11772.9|11772.2|222
1617039300000|2021-03-29 17:35:00|11777.4|11776.8|11775.2|11774.6|11777.5|11776.8|11773.6|11772.9|268
1617039600000|2021-03-29 17:40:00|11775.4|11774.5|11775.7|11775.1|11776.2|11775.6|11774.6|11773.9|225
1617039900000|2021-03-29 17:45:00|11775.6|11775|11774.2|11773.6|11776.5|11775.7|11774.2|11773.6|272
1617040200000|2021-03-29 17:50:00|11774.1|11773.5|11773.5|11772.6|11774.4|11773.7|11772.7|11772|258
1617040500000|2021-03-29 17:55:00|11773.1|11772.5|11770.7|11769.8|11773.9|11773|11770.3|11769.7|303
1617040800000|2021-03-29 18:00:00|11770.6|11769.7|11769.6|11769|11771.1|11770.3|11769.3|11768.7|334
1617041100000|2021-03-29 18:05:00|11769.8|11768.9|11771.1|11770.2|11771.1|11770.4|11768.9|11768.1|277
1617041400000|2021-03-29 18:10:00|11771|11770.1|11772.9|11772|11773.3|11772.5|11770|11769.4|262
1617041700000|2021-03-29 18:15:00|11772.8|11771.9|11770.3|11769.7|11772.8|11771.9|11769.2|11768.3|314
1617042000000|2021-03-29 18:20:00|11770.2|11769.6|11768.5|11767.6|11770.9|11770.1|11767.9|11767.3|272
1617042300000|2021-03-29 18:25:00|11768.6|11767.7|11767.7|11766.8|11769.4|11768.7|11767.4|11766.8|315
1617042600000|2021-03-29 18:30:00|11767.6|11766.7|11766.3|11765.7|11767.7|11767|11765.5|11764.9|283
1617042900000|2021-03-29 18:35:00|11766.2|11765.6|11764.7|11763.8|11766.5|11765.7|11764.3|11763.7|249
1617043200000|2021-03-29 18:40:00|11765.1|11764.5|11765.6|11764.7|11767.5|11766.6|11764.9|11764.2|257
1617043500000|2021-03-29 18:45:00|11765.7|11764.8|11765.4|11764.8|11767.8|11766.9|11765.3|11764.5|219
1617043800000|2021-03-29 18:50:00|11765.6|11764.7|11764.9|11764.3|11766.2|11765.5|11764.6|11763.7|225
1617044100000|2021-03-29 18:55:00|11765|11764.4|11763.9|11763.3|11766|11765.4|11763.8|11763.2|377
1617044400000|2021-03-29 19:00:00|11764|11763.4|11769.8|11768.9|11770.3|11769.5|11764|11763.4|430
1617044700000|2021-03-29 19:05:00|11769.6|11769|11769.7|11768.8|11770.1|11769.5|11768.2|11767.3|263
1617045000000|2021-03-29 19:10:00|11769.6|11768.7|11769.9|11769|11770.7|11770.1|11768|11767.4|260
1617045300000|2021-03-29 19:15:00|11769.8|11768.9|11770|11769.4|11771.6|11770.9|11769.7|11768.8|236
1617045600000|2021-03-29 19:20:00|11770.1|11769.2|11769.7|11768.8|11770.2|11769.6|11768.5|11767.7|225
1617045900000|2021-03-29 19:25:00|11769.6|11769|11767.3|11766.4|11769.7|11769.1|11765.2|11764.6|239
1617046200000|2021-03-29 19:30:00|11767.5|11766.6|11767.3|11766.7|11768.2|11767.4|11766.8|11766.1|203
1617046500000|2021-03-29 19:35:00|11767.4|11766.5|11769.1|11768.2|11769.4|11768.5|11766.3|11765.6|206
1617046800000|2021-03-29 19:40:00|11769.2|11768.3|11767.1|11766.5|11770.6|11769.8|11767.1|11766.4|256
1617047100000|2021-03-29 19:45:00|11767|11766.4|11766.7|11765.8|11768.1|11767.4|11766|11765.4|233
1617047400000|2021-03-29 19:50:00|11766.6|11765.7|11765.8|11765.2|11767.3|11766.7|11765.7|11765|157
1617047700000|2021-03-29 19:55:00|11765.9|11765.3|11768.4|11767.5|11768.5|11767.8|11765.7|11765|280
1617048000000|2021-03-29 20:00:00|11768.1|11767.2|11765.4|11764.5|11768.4|11767.5|11765.1|11764.2|168
1617048300000|2021-03-29 20:05:00|11765.3|11764.4|11765.1|11764.2|11765.7|11764.8|11764.9|11764.1|105
1617048600000|2021-03-29 20:10:00|11765|11764.1|11765.3|11764.4|11766|11765.3|11764.7|11763.8|124
1617048900000|2021-03-29 20:15:00|11765.2|11764.3|11765.5|11764.9|11765.7|11764.9|11764.9|11764.1|75
1617049200000|2021-03-29 20:20:00|11765.4|11764.8|11765.6|11764.7|11765.7|11765|11765.1|11764.4|56
1617049500000|2021-03-29 20:25:00|11765.7|11764.8|11765.6|11765|11766.4|11765.6|11765.3|11764.5|86
1617049800000|2021-03-29 20:30:00|11765.7|11764.7|11764|11763.1|11765.7|11764.8|11763.5|11762.6|120
1617050100000|2021-03-29 20:35:00|11763.9|11763|11764|11763.1|11764.4|11763.6|11763.7|11762.8|90
1617050400000|2021-03-29 20:40:00|11764.1|11763.2|11765.7|11764.8|11765.8|11764.9|11763.7|11762.9|110
1617050700000|2021-03-29 20:45:00|11765.9|11765|11764.7|11763.8|11766.2|11765.3|11764.3|11763.4|145
1617051000000|2021-03-29 20:50:00|11764.6|11763.7|11765.3|11764.4|11765.7|11764.8|11764.6|11763.7|135
1617051300000|2021-03-29 20:55:00|11764.6|11763.7|11766.4|11763.3|11766.6|11765.5|11764|11763.1|299
1617051600000|2021-03-29 21:00:00|11766.3|11762.9|11764.9|11762.6|11766.8|11762.9|11764.5|11762|35
1617051900000|2021-03-29 21:05:00|11766.3|11760.3|11767.6|11762|11767.7|11765.4|11764.8|11760.3|205
1617052200000|2021-03-29 21:10:00|11767.1|11763.8|11766.2|11764.4|11768.9|11764.7|11765.5|11761.2|151
1617052500000|2021-03-29 21:15:00|11766.6|11762.5|11766.7|11764.7|11767.9|11765|11765.6|11760.3|157
1617052800000|2021-03-29 21:20:00|11766.5|11764.5|11765.5|11764.6|11767.2|11764.8|11765.5|11763.2|68
1617053100000|2021-03-29 21:25:00|11765.6|11764.7|11765.5|11764.6|11767.3|11764.7|11765.5|11763.5|75
1617053400000|2021-03-29 21:30:00|11766.3|11763.7|11766.1|11764.1|11767.8|11765|11765.5|11761.6|202
1617053700000|2021-03-29 21:35:00|11765.9|11764.3|11766.8|11764.5|11766.9|11764.7|11765.5|11763.6|149
1617054000000|2021-03-29 21:40:00|11766.7|11764.6|11766.5|11764.6|11767.1|11764.8|11766.2|11763.9|172
1617054300000|2021-03-29 21:45:00|11766.6|11764.5|11766.3|11764.7|11767.4|11764.9|11766|11764.1|165
1617054600000|2021-03-29 21:50:00|11766.1|11764.6|11769.5|11766.4|11775.2|11769.2|11765.9|11761.8|355
1617054900000|2021-03-29 21:55:00|11769.9|11764.4|11770.1|11764.9|11771.1|11766|11767.6|11763.3|333
1617055200000|2021-03-29 22:00:00|11769.8|11764.8|11769.8|11766.1|11770.9|11767.4|11766.6|11763.2|594
1617055500000|2021-03-29 22:05:00|11769.9|11766.4|11771|11769.6|11772.5|11769.8|11768.7|11765.2|388
1617055800000|2021-03-29 22:10:00|11770.9|11769.5|11772.7|11771.4|11773.1|11772.1|11770.1|11769|314
1617056100000|2021-03-29 22:15:00|11772.4|11771.5|11771.3|11770.4|11772.4|11771.5|11771.3|11770.4|70
1617056400000|2021-03-29 22:20:00|11771.2|11770.3|11771.1|11770.2|11771.8|11771|11770.8|11769.8|108
1617056700000|2021-03-29 22:25:00|11771|11770.1|11771.9|11771|11772.1|11771.2|11770.8|11769.9|63
1617057000000|2021-03-29 22:30:00|11772|11771.1|11770.6|11769.7|11772|11771.1|11769.7|11768.8|112
1617057300000|2021-03-29 22:35:00|11770.3|11769.4|11770.1|11769.2|11770.3|11769.4|11769.5|11768.6|120
1617057600000|2021-03-29 22:40:00|11770.2|11769.3|11768.7|11767.8|11770.5|11769.3|11768.6|11767.7|116
1617057900000|2021-03-29 22:45:00|11768.6|11767.7|11768.4|11767.5|11768.9|11768|11768.1|11767.2|87
1617058200000|2021-03-29 22:50:00|11768.5|11767.6|11769|11768.1|11769.2|11768.3|11768.3|11767.4|67
1617058500000|2021-03-29 22:55:00|11769.1|11768.2|11768.1|11767.2|11769.1|11768.2|11768|11767.1|53
1617058800000|2021-03-29 23:00:00|11768.2|11767.3|11767.3|11766.4|11768.3|11767.4|11766.7|11765.8|126
1617059100000|2021-03-29 23:05:00|11767.1|11766.2|11767.2|11766.6|11767.7|11766.8|11766.8|11766|73
1617059400000|2021-03-29 23:10:00|11767.4|11766.5|11768.8|11768.2|11769|11768.2|11766.9|11766|60
1617059700000|2021-03-29 23:15:00|11768.9|11768.3|11769.7|11768.8|11769.7|11768.8|11768.6|11767.7|71
1617060000000|2021-03-29 23:20:00|11769.8|11768.9|11769.3|11768.4|11769.9|11769.1|11768.5|11767.6|82
1617060300000|2021-03-29 23:25:00|11769.2|11768.6|11769.4|11768.5|11769.8|11768.9|11769.2|11768.4|49
1617060600000|2021-03-29 23:30:00|11769.2|11768.6|11769|11768.1|11769.2|11768.6|11767.2|11766.5|94
1617060900000|2021-03-29 23:35:00|11769.1|11768.2|11768.6|11767.7|11769.4|11768.6|11768.5|11767.6|113
1617061200000|2021-03-29 23:40:00|11768.7|11767.8|11768|11767.1|11769.4|11768.7|11768|11767.1|88
1617061500000|2021-03-29 23:45:00|11768.1|11767.2|11768.2|11767.3|11768.5|11767.7|11767.5|11766.6|113
1617061800000|2021-03-29 23:50:00|11768.1|11767.2|11768.7|11767.8|11769.3|11768.4|11768|11767.1|114
1617062100000|2021-03-29 23:55:00|11768.6|11767.7|11769|11768.4|11769.3|11768.6|11768.3|11767.4|72
1617062400000|2021-03-30 00:00:00|11768.7|11767.8|11768.6|11767.7|11769.7|11768.8|11768|11767.1|200
1617062700000|2021-03-30 00:05:00|11768.5|11767.9|11769.4|11768.5|11771.8|11770.9|11768.4|11767.7|196
1617063000000|2021-03-30 00:10:00|11769.5|11768.6|11765.6|11764.7|11769.8|11769.1|11765.6|11764.7|180
1617063300000|2021-03-30 00:15:00|11765.5|11764.6|11769.4|11768.8|11769.7|11768.9|11764.8|11763.9|201
1617063600000|2021-03-30 00:20:00|11769.5|11768.9|11770.4|11769.8|11771.2|11770.3|11769.4|11768.8|165
1617063900000|2021-03-30 00:25:00|11770.5|11769.9|11769.1|11768.2|11770.5|11769.9|11768|11767.1|144
1617064200000|2021-03-30 00:30:00|11769|11768.1|11770.5|11769.9|11770.9|11770.1|11768.5|11767.6|132
1617064500000|2021-03-30 00:35:00|11770.7|11769.8|11770.5|11769.9|11771.6|11770.9|11770.4|11769.6|144
1617064800000|2021-03-30 00:40:00|11770.4|11769.8|11768.6|11767.7|11770.4|11769.8|11767.6|11766.7|154
1617065100000|2021-03-30 00:45:00|11768.7|11767.8|11768|11767.1|11769.3|11768.4|11767.4|11766.6|154
1617065400000|2021-03-30 00:50:00|11767.8|11767.2|11767.3|11766.4|11768.4|11767.7|11766.9|11766.1|247
1617065700000|2021-03-30 00:55:00|11767.2|11766.3|11770.8|11769.9|11771.2|11770.3|11767.2|11766.3|177
1617066000000|2021-03-30 01:00:00|11771.1|11770.2|11771.1|11770.2|11771.7|11770.9|11769.4|11768.6|237
1617066300000|2021-03-30 01:05:00|11771|11770.1|11769.5|11768.6|11771.1|11770.2|11768.4|11767.8|135
1617066600000|2021-03-30 01:10:00|11769|11768.4|11768.5|11767.6|11770.7|11769.8|11768.5|11767.6|183
1617066900000|2021-03-30 01:15:00|11768.2|11767.3|11768.1|11767.2|11770.2|11769.3|11767.3|11766.4|201
1617067200000|2021-03-30 01:20:00|11768.2|11767.3|11768.8|11767.9|11769.7|11768.8|11767.4|11766.5|189
1617067500000|2021-03-30 01:25:00|11768.7|11767.8|11767.9|11767|11769.3|11768.4|11767.1|11766.2|177
1617067800000|2021-03-30 01:30:00|11767.5|11766.9|11766.2|11765.3|11768.2|11767.3|11766.1|11765.2|192
1617068100000|2021-03-30 01:35:00|11766.1|11765.2|11767.4|11766.5|11768.1|11767.3|11765.3|11764.4|196
1617068400000|2021-03-30 01:40:00|11767.6|11766.7|11768.6|11767.7|11768.6|11767.9|11766.9|11766|187
1617068700000|2021-03-30 01:45:00|11768.7|11767.8|11768.5|11767.9|11769.7|11768.9|11768.5|11767.7|152
1617069000000|2021-03-30 01:50:00|11768.7|11768.1|11771.1|11770.5|11771.6|11771|11768.7|11768|162
1617069300000|2021-03-30 01:55:00|11771.2|11770.6|11773.1|11772.2|11774.3|11773.5|11771|11770.4|257
1617069600000|2021-03-30 02:00:00|11772.7|11771.8|11772.1|11771.2|11773|11772.2|11771.4|11770.6|233
1617069900000|2021-03-30 02:05:00|11772.2|11771.3|11771.6|11770.7|11772.7|11771.8|11771|11770.1|186
1617070200000|2021-03-30 02:10:00|11771.4|11770.5|11769.9|11769|11771.7|11770.9|11769.2|11768.5|182
1617070500000|2021-03-30 02:15:00|11770|11769.1|11770.5|11769.9|11770.6|11769.9|11768.8|11768.1|137
1617070800000|2021-03-30 02:20:00|11770.7|11770.1|11770.1|11769.5|11771.1|11770.3|11768.8|11768.2|206
1617071100000|2021-03-30 02:25:00|11770.2|11769.6|11770.5|11769.6|11771.2|11770.6|11768.8|11768.2|165
1617071400000|2021-03-30 02:30:00|11770.6|11769.7|11769.9|11769.3|11771.5|11770.6|11769.3|11768.6|196
1617071700000|2021-03-30 02:35:00|11770|11769.4|11768.7|11768.1|11770|11769.4|11768.2|11767.5|142
1617072000000|2021-03-30 02:40:00|11769.1|11768.2|11768.7|11768.1|11769.4|11768.7|11768.2|11767.6|126
1617072300000|2021-03-30 02:45:00|11768.8|11768.2|11767.9|11767.3|11769.2|11768.4|11767.8|11767.1|112
1617072600000|2021-03-30 02:50:00|11768|11767.1|11767|11766.1|11768.1|11767.3|11766.1|11765.5|127
1617072900000|2021-03-30 02:55:00|11766.8|11766.2|11765.3|11764.7|11767|11766.4|11764.3|11763.7|143
1617073200000|2021-03-30 03:00:00|11765.4|11764.8|11765.8|11765.2|11767.1|11766.5|11765.4|11764.8|198
1617073500000|2021-03-30 03:05:00|11765.9|11765.3|11766.7|11766.1|11767.4|11766.7|11765.9|11765.3|143
1617073800000|2021-03-30 03:10:00|11766.8|11765.9|11768.1|11767.2|11768.2|11767.5|11766.6|11765.9|127
1617074100000|2021-03-30 03:15:00|11768|11767.1|11770.9|11770.3|11771.2|11770.3|11767.8|11767.1|205
1617074400000|2021-03-30 03:20:00|11770.8|11770.2|11770.4|11769.8|11771.1|11770.4|11770.1|11769.3|112
1617074700000|2021-03-30 03:25:00|11770.3|11769.7|11769.9|11769|11770.5|11769.9|11769.3|11768.6|124
1617075000000|2021-03-30 03:30:00|11770|11769.1|11769.8|11769.2|11770.6|11769.8|11769.3|11768.6|104
1617075300000|2021-03-30 03:35:00|11769.9|11769.3|11770.2|11769.6|11770.5|11769.9|11769.8|11769.1|83
1617075600000|2021-03-30 03:40:00|11770.1|11769.5|11770.7|11770.1|11770.9|11770.2|11769.7|11768.9|119
1617075900000|2021-03-30 03:45:00|11770.9|11770|11769.6|11769|11770.9|11770.1|11769.4|11768.8|132
1617076200000|2021-03-30 03:50:00|11769.7|11769.1|11768.5|11767.9|11769.7|11769.1|11768.2|11767.5|126
1617076500000|2021-03-30 03:55:00|11768.4|11767.8|11767.4|11766.5|11769|11768.2|11767.2|11766.5|154
1617076800000|2021-03-30 04:00:00|11767.5|11766.6|11766.8|11766.2|11768.3|11767.5|11766.6|11766|168
1617077100000|2021-03-30 04:05:00|11766.7|11766.1|11765.8|11765.2|11767.9|11767|11765.8|11765|164
1617077400000|2021-03-30 04:10:00|11765.7|11765.1|11764.6|11764|11765.8|11765.2|11764.3|11763.7|129
1617077700000|2021-03-30 04:15:00|11764.5|11763.9|11762.7|11762.1|11765.3|11764.5|11761.2|11760.3|224
1617078000000|2021-03-30 04:20:00|11762.9|11762|11763.7|11763.1|11764.4|11763.7|11761.6|11760.8|176
1617078300000|2021-03-30 04:25:00|11763.5|11762.9|11763.3|11762.7|11764|11763.3|11763.2|11762.5|78
1617078600000|2021-03-30 04:30:00|11763.4|11762.8|11763.3|11762.7|11764.4|11763.5|11762.7|11762|102
1617078900000|2021-03-30 04:35:00|11763.4|11762.5|11764.9|11764.3|11766|11765.2|11763.2|11762.5|128
1617079200000|2021-03-30 04:40:00|11764.8|11764.2|11765.9|11765.3|11766.1|11765.4|11764.6|11763.7|87
1617079500000|2021-03-30 04:45:00|11765.8|11765.2|11765.2|11764.3|11766.8|11765.9|11764.3|11763.7|111
1617079800000|2021-03-30 04:50:00|11765.1|11764.2|11766.2|11765.6|11766.8|11766|11765.1|11764.2|99
1617080100000|2021-03-30 04:55:00|11766.4|11765.5|11764.5|11763.9|11766.4|11765.7|11764.4|11763.8|95
1617080400000|2021-03-30 05:00:00|11764.4|11763.8|11765.8|11765.2|11765.9|11765.2|11764.2|11763.4|112
1617080700000|2021-03-30 05:05:00|11765.7|11765.1|11764.2|11763.6|11765.8|11765.2|11764.1|11763.4|95
1617081000000|2021-03-30 05:10:00|11764.1|11763.5|11763.7|11762.8|11764.5|11763.8|11763|11762.1|117
1617081300000|2021-03-30 05:15:00|11764|11763.1|11764.2|11763.6|11764.3|11763.7|11763.5|11762.9|67
1617081600000|2021-03-30 05:20:00|11764.1|11763.5|11762.8|11762.2|11764.2|11763.6|11762.6|11761.9|97
1617081900000|2021-03-30 05:25:00|11763|11762.1|11764.3|11763.7|11764.5|11763.7|11762.8|11762|99
1617082200000|2021-03-30 05:30:00|11764.1|11763.5|11765.4|11764.8|11765.6|11764.8|11764.1|11763.3|128
1617082500000|2021-03-30 05:35:00|11765.5|11764.9|11764.7|11763.8|11765.9|11765.3|11764.2|11763.5|128
1617082800000|2021-03-30 05:40:00|11764.6|11763.7|11763.8|11763.2|11765|11764.4|11763.4|11762.7|133
1617083100000|2021-03-30 05:45:00|11763.6|11762.7|11761.3|11760.7|11764.3|11763.4|11760.9|11760|189
1617083400000|2021-03-30 05:50:00|11761.2|11760.6|11761.6|11761|11762.3|11761.6|11761.2|11760.5|178
1617083700000|2021-03-30 05:55:00|11761.7|11761.1|11761.6|11760.7|11762.3|11761.5|11761.1|11760.5|129
1617084000000|2021-03-30 06:00:00|11761.3|11760.6|11763.7|11763.1|11764.9|11764|11761|11760.2|359
1617084300000|2021-03-30 06:05:00|11763.6|11763|11762.3|11761.7|11763.7|11763.1|11761.2|11760.3|256
1617084600000|2021-03-30 06:10:00|11762.1|11761.5|11764.5|11763.6|11764.9|11764|11761.8|11761.2|309
1617084900000|2021-03-30 06:15:00|11764.7|11763.9|11765.4|11764.8|11766|11765.1|11763|11762.2|297
1617085200000|2021-03-30 06:20:00|11765.3|11764.7|11761.4|11760.8|11765.8|11764.9|11761.3|11760.4|258
1617085500000|2021-03-30 06:25:00|11761.5|11760.5|11756.7|11755.8|11762.5|11761.7|11754.3|11753.4|485
1617085800000|2021-03-30 06:30:00|11756.6|11755.7|11753.1|11752.2|11757.2|11756.3|11752.4|11751.5|427
1617086100000|2021-03-30 06:35:00|11753|11752.1|11752.3|11751.7|11756|11755.1|11752|11751.4|370
1617086400000|2021-03-30 06:40:00|11752.5|11751.6|11755.3|11754.4|11755.3|11754.4|11751.2|11750.4|511
1617086700000|2021-03-30 06:45:00|11754.9|11754|11749.5|11748.6|11755.2|11754.4|11741.5|11740.6|574
1617087000000|2021-03-30 06:50:00|11749.4|11748.5|11748.2|11747.3|11751.7|11750.9|11747.7|11747|455
1617087300000|2021-03-30 06:55:00|11748.3|11747.4|11747.7|11746.8|11749|11748.2|11745.1|11744.2|458
1617087600000|2021-03-30 07:00:00|11747.9|11747|11741.6|11741|11749.4|11748.5|11741.6|11740.8|567
1617087900000|2021-03-30 07:05:00|11741.7|11741.1|11744|11743.1|11746|11745.3|11740.9|11740.2|447
1617088200000|2021-03-30 07:10:00|11743.9|11743|11750|11749.1|11752.9|11752.2|11743.3|11742.4|502
1617088500000|2021-03-30 07:15:00|11749.7|11749|11752.3|11751.7|11753.7|11753.1|11747.6|11747|439
1617088800000|2021-03-30 07:20:00|11752.4|11751.8|11751.3|11750.7|11755.3|11754.7|11751|11750.2|431
1617089100000|2021-03-30 07:25:00|11751.4|11750.8|11743.5|11742.6|11752.6|11751.8|11743.4|11742.5|440
1617089400000|2021-03-30 07:30:00|11743.4|11742.5|11745.3|11744.4|11746.3|11745.6|11742.3|11741.7|423
1617089700000|2021-03-30 07:35:00|11745.4|11744.5|11739.9|11739.3|11745.4|11744.5|11738.6|11737.9|439
1617090000000|2021-03-30 07:40:00|11740.1|11739.2|11736.3|11735.4|11740.9|11740|11735.7|11734.8|488
1617090300000|2021-03-30 07:45:00|11736.2|11735.7|11736.5|11735.6|11737.1|11736.5|11733.3|11732.7|489
1617090600000|2021-03-30 07:50:00|11736.6|11735.7|11735|11734.1|11738.7|11737.9|11734.6|11733.8|368
1617090900000|2021-03-30 07:55:00|11735.1|11734.2|11735.9|11735.3|11737.1|11736.2|11733.4|11732.8|378
1617091200000|2021-03-30 08:00:00|11735.7|11735.1|11738.9|11738|11739.7|11739|11734.3|11733.7|487
1617091500000|2021-03-30 08:05:00|11738.8|11737.9|11738.3|11737.7|11740|11739.4|11737.1|11736.5|414
1617091800000|2021-03-30 08:10:00|11738.4|11737.5|11735|11734.4|11738.4|11737.6|11735|11734.4|419
1617092100000|2021-03-30 08:15:00|11735.2|11734.6|11742|11741.4|11742.4|11741.8|11734.1|11733.4|429
1617092400000|2021-03-30 08:20:00|11742.1|11741.5|11739.6|11738.7|11743.1|11742.5|11739.4|11738.6|352
1617092700000|2021-03-30 08:25:00|11739.5|11738.6|11738.8|11737.9|11743.1|11742.4|11737.9|11737.3|403
1617093000000|2021-03-30 08:30:00|11738.7|11738.1|11741.4|11740.8|11741.5|11740.9|11736.8|11736.1|356
1617093300000|2021-03-30 08:35:00|11741.5|11740.9|11742.7|11741.8|11744|11743.4|11741.4|11740.7|341
1617093600000|2021-03-30 08:40:00|11742.8|11741.9|11745.3|11744.7|11745.7|11744.9|11742.4|11741.6|353
1617093900000|2021-03-30 08:45:00|11745.2|11744.6|11745.2|11744.6|11745.8|11745|11743.8|11743.1|269
1617094200000|2021-03-30 08:50:00|11745.1|11744.5|11747.5|11746.9|11747.7|11746.9|11743.4|11742.7|286
1617094500000|2021-03-30 08:55:00|11747.4|11746.8|11746.6|11745.7|11748.1|11747.5|11746.4|11745.6|322
1617094800000|2021-03-30 09:00:00|11746.5|11745.6|11749.4|11748.8|11749.5|11748.9|11746|11745.1|299
1617095100000|2021-03-30 09:05:00|11749.5|11748.9|11749.2|11748.6|11750.1|11749.5|11748.2|11747.6|254
1617095400000|2021-03-30 09:10:00|11749.3|11748.7|11747.3|11746.7|11749.9|11749.3|11746.3|11745.7|246
1617095700000|2021-03-30 09:15:00|11747.2|11746.6|11745.8|11745.2|11748.3|11747.7|11744.8|11744.1|254
1617096000000|2021-03-30 09:20:00|11745.6|11745|11743.8|11743.2|11746.2|11745.6|11743.5|11742.9|265
1617096300000|2021-03-30 09:25:00|11743.7|11743.1|11742.7|11741.8|11744.4|11743.8|11741.4|11740.6|319
1617096600000|2021-03-30 09:30:00|11742.6|11742|11741.3|11740.7|11742.9|11742.2|11740.8|11740.1|231
1617096900000|2021-03-30 09:35:00|11741.4|11740.5|11741.9|11741.3|11742.9|11742.3|11740.7|11740.1|282
1617097200000|2021-03-30 09:40:00|11742|11741.4|11740.1|11739.5|11742|11741.4|11739.3|11738.7|246
1617097500000|2021-03-30 09:45:00|11740|11739.4|11736.7|11736.1|11740.1|11739.4|11736.2|11735.6|260
1617097800000|2021-03-30 09:50:00|11736.8|11736.2|11739.4|11738.8|11742|11741.4|11736.7|11735.8|288
1617098100000|2021-03-30 09:55:00|11739.5|11738.9|11739.6|11739|11742.4|11741.5|11738.9|11738.3|315
1617098400000|2021-03-30 10:00:00|11739.5|11738.9|11741.4|11740.8|11741.8|11740.9|11737.9|11737.2|268
1617098700000|2021-03-30 10:05:00|11741.3|11740.7|11741.7|11741.1|11743.5|11742.7|11740.3|11739.7|268
1617099000000|2021-03-30 10:10:00|11741.6|11741|11743.8|11743.2|11744|11743.4|11741.4|11740.8|218
1617099300000|2021-03-30 10:15:00|11743.6|11742.7|11741.8|11741.2|11743.7|11743|11741.8|11741.2|227
1617099600000|2021-03-30 10:20:00|11741.7|11741.1|11742.3|11741.4|11743.8|11743.2|11741.1|11740.5|279
1617099900000|2021-03-30 10:25:00|11741.9|11741.3|11740.7|11739.8|11743|11742.4|11740.3|11739.6|236
1617100200000|2021-03-30 10:30:00|11740.6|11739.7|11741.6|11740.7|11742.8|11742.1|11740.3|11739.6|250
1617100500000|2021-03-30 10:35:00|11741.7|11740.8|11738.2|11737.6|11741.9|11741.1|11738.1|11737.4|208
1617100800000|2021-03-30 10:40:00|11738.1|11737.5|11737.1|11736.2|11738.9|11738.2|11735.6|11735|336
1617101100000|2021-03-30 10:45:00|11736.9|11736|11738.4|11737.8|11739.6|11739|11736.7|11735.9|331
1617101400000|2021-03-30 10:50:00|11738.3|11737.7|11734.5|11733.6|11738.4|11737.8|11733.7|11733.1|429
1617101700000|2021-03-30 10:55:00|11734.4|11733.8|11732.6|11732|11736.9|11736.2|11730.8|11730.2|450
1617102000000|2021-03-30 11:00:00|11732.5|11731.9|11731.4|11730.8|11733.5|11732.8|11730.3|11729.6|444
1617102300000|2021-03-30 11:05:00|11731.3|11730.7|11731.8|11731.2|11732.9|11732.1|11729.3|11728.7|403
1617102600000|2021-03-30 11:10:00|11731.9|11731.3|11732.7|11732.1|11733.4|11732.8|11731.3|11730.7|339
1617102900000|2021-03-30 11:15:00|11732.6|11732|11732.7|11732.1|11733.3|11732.6|11730.2|11729.6|357
1617103200000|2021-03-30 11:20:00|11732.9|11732.3|11733.6|11733|11734.9|11734.1|11732.3|11731.7|409
1617103500000|2021-03-30 11:25:00|11733.4|11732.8|11735.9|11735|11735.9|11735.3|11730.9|11730.3|351
1617103800000|2021-03-30 11:30:00|11735.8|11735.3|11736.2|11735.6|11738.4|11737.6|11735.4|11734.8|344
1617104100000|2021-03-30 11:35:00|11736.4|11735.8|11732.5|11731.9|11736.4|11735.8|11732.1|11731.5|380
1617104400000|2021-03-30 11:40:00|11732.4|11731.8|11732.7|11732.1|11733.3|11732.6|11732|11731.3|303
1617104700000|2021-03-30 11:45:00|11732.6|11732|11735.1|11734.5|11735.3|11734.7|11730.7|11730.1|394
1617105000000|2021-03-30 11:50:00|11735.2|11734.6|11739.2|11738.6|11740.5|11739.8|11733.7|11732.9|382
1617105300000|2021-03-30 11:55:00|11739.3|11738.7|11735.5|11734.6|11740.5|11739.9|11734.5|11733.6|425
1617105600000|2021-03-30 12:00:00|11735.6|11734.7|11740.6|11739.7|11741|11740.4|11733.9|11733.3|403
1617105900000|2021-03-30 12:05:00|11740.5|11739.6|11738.9|11738.3|11741.7|11740.9|11738.8|11738|364
1617106200000|2021-03-30 12:10:00|11738.8|11738.2|11741.7|11740.8|11743.6|11742.7|11736.9|11736.2|514
1617106500000|2021-03-30 12:15:00|11741.6|11741|11741.6|11740.7|11742.7|11742.1|11740.8|11740|349
1617106800000|2021-03-30 12:20:00|11741|11740.4|11738.4|11737.8|11741.1|11740.4|11737.9|11737.1|424
1617107100000|2021-03-30 12:25:00|11738.3|11737.7|11733.9|11733|11738.4|11737.8|11733.7|11733|437
1617107400000|2021-03-30 12:30:00|11734|11733.1|11730.6|11729.7|11736.2|11735.3|11730.1|11729.2|507
1617107700000|2021-03-30 12:35:00|11730.7|11729.8|11733.8|11732.9|11735.5|11734.8|11730.6|11729.7|468
1617108000000|2021-03-30 12:40:00|11733.7|11732.8|11732.3|11731.7|11735.2|11734.3|11731|11730.2|427
1617108300000|2021-03-30 12:45:00|11732.1|11731.5|11730.4|11729.8|11734.2|11733.5|11729.6|11729|461
1617108600000|2021-03-30 12:50:00|11730.7|11729.9|11728.9|11728.3|11731.8|11730.9|11728.9|11728.1|461
1617108900000|2021-03-30 12:55:00|11729|11728.4|11731.7|11730.8|11732|11731.2|11727.9|11727.2|509
1617109200000|2021-03-30 13:00:00|11731.5|11730.9|11730.6|11730|11734.2|11733.3|11730.1|11729.4|470
1617109500000|2021-03-30 13:05:00|11730.5|11729.9|11731.8|11730.9|11733.3|11732.5|11729.6|11729|425
1617109800000|2021-03-30 13:10:00|11731.7|11730.8|11734.2|11733.6|11734.3|11733.7|11731.1|11730.5|371
1617110100000|2021-03-30 13:15:00|11734.1|11733.5|11735.3|11734.7|11738|11737.4|11733.6|11732.8|368
1617110400000|2021-03-30 13:20:00|11735.2|11734.6|11728.6|11728|11735.5|11734.9|11728.5|11727.8|362
1617110700000|2021-03-30 13:25:00|11728.9|11728.3|11723.2|11722.6|11729.8|11729.1|11720.8|11719.9|556
1617111000000|2021-03-30 13:30:00|11723.3|11722.4|11721.7|11721.1|11725.8|11725.2|11719.8|11719.2|635
1617111300000|2021-03-30 13:35:00|11721.6|11721|11719.1|11718.2|11721.8|11721.1|11718.2|11717.5|646
1617111600000|2021-03-30 13:40:00|11718.6|11718|11717.4|11716.5|11719.4|11718.7|11714.5|11713.8|646
1617111900000|2021-03-30 13:45:00|11716.8|11716.2|11715.1|11714.5|11719.6|11718.7|11713.1|11712.3|566
1617112200000|2021-03-30 13:50:00|11715|11714.4|11715.7|11714.8|11716.9|11716.2|11711.8|11711.2|590
1617112500000|2021-03-30 13:55:00|11715.9|11715|11720.2|11718.9|11722.1|11721.2|11715.4|11714.8|554
1617112800000|2021-03-30 14:00:00|11720.3|11718.3|11719.6|11718.7|11724.1|11723.2|11717.4|11716.6|717
1617113100000|2021-03-30 14:05:00|11719.5|11718.6|11725|11724.1|11725.1|11724.4|11716.4|11715.7|820
1617113400000|2021-03-30 14:10:00|11724.8|11724.2|11726|11725.4|11727|11726.2|11722.1|11721.5|753
1617113700000|2021-03-30 14:15:00|11725.9|11725.3|11725.9|11725|11727.1|11726.5|11722.5|11721.7|736
1617114000000|2021-03-30 14:20:00|11726|11725.1|11725.2|11724.6|11727.8|11727.2|11723.5|11722.9|623
1617114300000|2021-03-30 14:25:00|11724.9|11724.3|11728.5|11727.9|11728.7|11728|11722.4|11721.5|679
1617114600000|2021-03-30 14:30:00|11728.6|11728|11727.3|11726.7|11730.5|11729.9|11726.6|11726|718
1617114900000|2021-03-30 14:35:00|11726.9|11726.3|11723.6|11722.7|11729|11728.4|11723.6|11722.7|573
1617115200000|2021-03-30 14:40:00|11723.7|11722.8|11729.7|11729.1|11729.8|11729.2|11722.9|11722.2|662
1617115500000|2021-03-30 14:45:00|11729.9|11729.3|11726.5|11725.9|11731.4|11730.8|11725.5|11724.8|702
1617115800000|2021-03-30 14:50:00|11726.7|11726.1|11729.4|11728.5|11730.4|11729.8|11725.2|11724.6|765
1617116100000|2021-03-30 14:55:00|11729.5|11728.9|11725.6|11725|11730.8|11730.2|11725.3|11724.7|814
1617116400000|2021-03-30 15:00:00|11725.1|11724.5|11727.8|11727.2|11729.3|11728.7|11725.1|11724.5|765
1617116700000|2021-03-30 15:05:00|11728.1|11727.5|11730.9|11730.3|11730.9|11730.3|11727.5|11726.9|568
1617117000000|2021-03-30 15:10:00|11730.8|11730.2|11729.3|11728.7|11730.8|11730.2|11728.2|11727.4|450
1617117300000|2021-03-30 15:15:00|11729.4|11728.8|11731.7|11731.1|11733.5|11732.9|11729.4|11728.8|663
1617117600000|2021-03-30 15:20:00|11731.4|11730.8|11727.8|11727.2|11731.9|11731.3|11727.3|11726.7|459
1617117900000|2021-03-30 15:25:00|11727.6|11727|11726.3|11725.7|11728.9|11728.3|11726.3|11725.6|407
1617118200000|2021-03-30 15:30:00|11726.1|11725.2|11726.4|11725.8|11728.2|11727.6|11725.5|11724.9|513
1617118500000|2021-03-30 15:35:00|11726.3|11725.7|11725|11724.4|11726.4|11725.7|11724.5|11723.9|417
1617118800000|2021-03-30 15:40:00|11725.2|11724.6|11722.2|11721.6|11726.1|11725.5|11721.9|11721.2|415
1617119100000|2021-03-30 15:45:00|11722.1|11721.5|11726.8|11726.2|11727.5|11726.8|11721.4|11720.7|548
1617119400000|2021-03-30 15:50:00|11726.7|11726.1|11726.2|11725.6|11728.4|11727.8|11725.4|11724.8|405
1617119700000|2021-03-30 15:55:00|11726|11725.4|11724.2|11723.3|11726.1|11725.4|11723.2|11722.6|421
1617120000000|2021-03-30 16:00:00|11724.4|11723.8|11724.8|11724.2|11725|11724.3|11723.2|11722.6|512
1617120300000|2021-03-30 16:05:00|11724.9|11724.3|11725.4|11724.8|11725.6|11725|11724.3|11723.5|321
1617120600000|2021-03-30 16:10:00|11725.7|11725.1|11723.8|11723.2|11726.5|11725.9|11723.1|11722.5|305
1617120900000|2021-03-30 16:15:00|11723.7|11723.1|11721.5|11720.6|11724.3|11723.7|11721.3|11720.6|350
1617121200000|2021-03-30 16:20:00|11721.4|11720.8|11721.3|11720.7|11721.9|11721.3|11720.1|11719.5|320
1617121500000|2021-03-30 16:25:00|11721.2|11720.6|11719.9|11719.3|11722.4|11721.8|11719.9|11719.2|354
1617121800000|2021-03-30 16:30:00|11719.8|11719.2|11718.7|11718.1|11720.4|11719.8|11717.4|11716.6|420
1617122100000|2021-03-30 16:35:00|11718.6|11718|11719|11718.4|11719|11718.4|11716.1|11715.5|478
1617122400000|2021-03-30 16:40:00|11718.9|11718.3|11719.9|11719.3|11720|11719.4|11718.5|11717.9|299
1617122700000|2021-03-30 16:45:00|11720|11719.4|11717.2|11716.6|11720|11719.4|11716.6|11715.8|467
1617123000000|2021-03-30 16:50:00|11717.1|11716.5|11720.3|11719.7|11721.2|11720.5|11716.9|11716.3|382
1617123300000|2021-03-30 16:55:00|11720.4|11719.8|11718.8|11718.2|11720.8|11720.2|11718.6|11717.9|420
1617123600000|2021-03-30 17:00:00|11718.9|11718|11719.7|11718.8|11719.9|11719.2|11717.6|11716.9|347
1617123900000|2021-03-30 17:05:00|11719.4|11718.7|11718.8|11718.2|11720.3|11719.7|11718.6|11717.9|359
1617124200000|2021-03-30 17:10:00|11718.9|11718.3|11717.6|11717|11719.3|11718.7|11717.1|11716.5|305
1617124500000|2021-03-30 17:15:00|11717.7|11717.1|11717.4|11716.8|11718|11717.3|11716.1|11715.3|312
1617124800000|2021-03-30 17:20:00|11717.5|11716.9|11718.2|11717.6|11719.9|11719.3|11717.2|11716.6|326
1617125100000|2021-03-30 17:25:00|11718.3|11717.7|11717.7|11717.1|11719.2|11718.4|11717.6|11717|232
1617125400000|2021-03-30 17:30:00|11717.6|11717|11717.4|11716.8|11717.8|11717.2|11715.5|11714.9|268
1617125700000|2021-03-30 17:35:00|11717.3|11716.7|11717.3|11716.7|11717.5|11716.8|11716.4|11715.7|238
1617126000000|2021-03-30 17:40:00|11717.2|11716.6|11716.2|11715.6|11717.2|11716.6|11716.2|11715.5|168
1617126300000|2021-03-30 17:45:00|11715.9|11715.3|11716.9|11716.3|11717.1|11716.4|11715.7|11715.1|175
1617126600000|2021-03-30 17:50:00|11717|11716.4|11716.1|11715.5|11717.2|11716.6|11716.1|11715.3|192
1617126900000|2021-03-30 17:55:00|11716.2|11715.6|11714.8|11714.2|11716.5|11715.9|11714.2|11713.6|241
1617127200000|2021-03-30 18:00:00|11715|11714.4|11715.9|11715.3|11716.3|11715.7|11714.6|11714|245
1617127500000|2021-03-30 18:05:00|11716|11715.4|11716.9|11716.3|11717|11716.4|11715.2|11714.6|203
1617127800000|2021-03-30 18:10:00|11716.8|11716.2|11716.9|11716.3|11717.1|11716.3|11715.6|11714.9|195
1617128100000|2021-03-30 18:15:00|11717.1|11716.2|11716.9|11716.3|11717.7|11717.1|11716.3|11715.5|288
1617128400000|2021-03-30 18:20:00|11717|11716.4|11716|11715.4|11717.8|11717.2|11715.8|11715.2|251
1617128700000|2021-03-30 18:25:00|11716.2|11715.6|11716|11715.4|11716.5|11715.8|11715.5|11714.9|213
1617129000000|2021-03-30 18:30:00|11715.9|11715.3|11716.1|11715.5|11716.5|11715.8|11715.6|11714.7|184
1617129300000|2021-03-30 18:35:00|11716|11715.4|11716|11715.4|11717|11716.4|11715.4|11714.7|199
1617129600000|2021-03-30 18:40:00|11715.9|11715.3|11715.9|11715.3|11716.3|11715.7|11715.7|11715.1|133
1617129900000|2021-03-30 18:45:00|11715.8|11715.2|11716.1|11715.5|11716.4|11715.7|11715.7|11715.1|147
1617130200000|2021-03-30 18:50:00|11716.2|11715.6|11716.5|11715.9|11717.1|11716.4|11715.7|11715.1|205
1617130500000|2021-03-30 18:55:00|11716.4|11715.8|11717.5|11716.6|11718.4|11717.7|11716.4|11715.8|285
1617130800000|2021-03-30 19:00:00|11717.6|11716.7|11720.7|11720.1|11721.3|11720.4|11717.4|11716.7|252
1617131100000|2021-03-30 19:05:00|11720.8|11720.2|11722.2|11721.6|11723.3|11722.7|11720.5|11719.9|294
1617131400000|2021-03-30 19:10:00|11722.1|11721.5|11722.4|11721.8|11723|11722.4|11721.5|11720.6|242
1617131700000|2021-03-30 19:15:00|11722.6|11721.7|11721.8|11721.2|11723.3|11722.7|11721.6|11720.9|186
1617132000000|2021-03-30 19:20:00|11721.7|11721.1|11721.3|11720.7|11722.1|11721.5|11721|11720.4|125
1617132300000|2021-03-30 19:25:00|11721.4|11720.8|11721.2|11720.6|11721.9|11721.3|11721.1|11720.5|119
1617132600000|2021-03-30 19:30:00|11721.1|11720.5|11722.4|11721.8|11723.4|11722.7|11720.7|11720.1|194
1617132900000|2021-03-30 19:35:00|11722.3|11721.7|11721.8|11721.2|11723.4|11722.8|11721.7|11721.1|174
1617133200000|2021-03-30 19:40:00|11721.7|11721.1|11720.8|11720.2|11722.2|11721.6|11720.4|11719.7|170
1617133500000|2021-03-30 19:45:00|11720.7|11720.1|11720.2|11719.6|11720.9|11720.3|11720|11719.4|187
1617133800000|2021-03-30 19:50:00|11720.1|11719.5|11718.2|11717.6|11720.1|11719.5|11718.1|11717.4|199
1617134100000|2021-03-30 19:55:00|11718.1|11717.5|11720.2|11719.6|11720.7|11719.8|11716.4|11715.8|348
1617134400000|2021-03-30 20:00:00|11720.4|11719.5|11719.9|11719.3|11720.9|11720.2|11719.8|11719.1|277
1617134700000|2021-03-30 20:05:00|11719.8|11719.2|11717.7|11717.1|11720.2|11719.3|11717.1|11716.5|214
1617135000000|2021-03-30 20:10:00|11717.5|11716.9|11717.6|11717|11718.2|11717.5|11717.3|11716.5|149
1617135300000|2021-03-30 20:15:00|11717.7|11717.1|11718.4|11717.8|11718.7|11717.8|11716.9|11716.2|109
1617135600000|2021-03-30 20:20:00|11718.3|11717.7|11717.4|11716.8|11718.4|11717.7|11717.4|11716.8|111
1617135900000|2021-03-30 20:25:00|11717.5|11716.9|11717.8|11717.2|11718.8|11717.9|11717.5|11716.9|150
1617136200000|2021-03-30 20:30:00|11718.2|11717.3|11718|11717.1|11718.8|11717.9|11717.7|11716.9|166
1617136500000|2021-03-30 20:35:00|11718.1|11717.2|11718|11717.1|11718.1|11717.2|11717.1|11716.2|149
1617136800000|2021-03-30 20:40:00|11717.9|11717|11720|11719.1|11720|11719.1|11717.9|11717|141
1617137100000|2021-03-30 20:45:00|11720.1|11719.2|11718|11717.1|11720.1|11719.2|11717.8|11716.9|184
1617137400000|2021-03-30 20:50:00|11717.9|11717|11718.3|11717.4|11719|11718.1|11717.9|11717|298
1617137700000|2021-03-30 20:55:00|11718|11717.1|11718.2|11715.3|11718.4|11717.2|11715.6|11714.7|258
1617138000000|2021-03-30 21:00:00|11719.1|11714.8|11719.9|11715.2|11720|11716.1|11717.9|11714.6|66
1617138300000|2021-03-30 21:05:00|11719.7|11715.1|11717.8|11712.8|11719.8|11715.1|11716.4|11711.5|221
1617138600000|2021-03-30 21:10:00|11717.7|11712.9|11717.4|11715.6|11718.6|11715.8|11716.6|11712|173
1617138900000|2021-03-30 21:15:00|11717.7|11715.5|11719.3|11716|11719.5|11716.1|11717|11715.4|113
1617139200000|2021-03-30 21:20:00|11719.4|11715.9|11719.2|11716.1|11720.1|11717.8|11718.4|11715.4|133
1617139500000|2021-03-30 21:25:00|11719.4|11716|11718.7|11715.9|11720.2|11717.8|11718.7|11714.9|179
1617139800000|2021-03-30 21:30:00|11718.8|11716.8|11719.2|11715.2|11719.9|11716.8|11717.6|11714.4|246
1617140100000|2021-03-30 21:35:00|11719.1|11715.1|11719.4|11715.6|11720.2|11716.6|11717.5|11713.2|266
1617140400000|2021-03-30 21:40:00|11719.5|11715.5|11719.5|11715.5|11719.8|11716.5|11718.3|11715.2|190
1617140700000|2021-03-30 21:45:00|11719.3|11715.6|11717.6|11714.2|11719.6|11716.3|11717.2|11713.6|231
1617141000000|2021-03-30 21:50:00|11717.4|11714.8|11718.6|11716|11720.5|11716.1|11717.2|11713.1|286
1617141300000|2021-03-30 21:55:00|11718.4|11715.8|11719.5|11715.6|11720.2|11716.5|11717.9|11714|181
1617141600000|2021-03-30 22:00:00|11719.4|11715.8|11720|11718.5|11720.7|11719.3|11719.1|11715.2|545
1617141900000|2021-03-30 22:05:00|11719.9|11718.4|11718.6|11717.5|11720.3|11718.9|11718.2|11717.2|259
1617142200000|2021-03-30 22:10:00|11718.7|11717.7|11718.7|11717.5|11719.2|11718|11718.5|11717.3|168
1617142500000|2021-03-30 22:15:00|11718.8|11717.4|11717.5|11716.6|11719.1|11718.2|11717.5|11716.4|153
1617142800000|2021-03-30 22:20:00|11717.6|11716.7|11718.2|11716.9|11718.6|11717.7|11717.4|11716.4|179
1617143100000|2021-03-30 22:25:00|11718.1|11717.2|11718.8|11717.9|11719.2|11718.3|11717.9|11717|139
1617143400000|2021-03-30 22:30:00|11719|11718.1|11717.7|11716.8|11719.1|11718.1|11717.7|11716.7|221
1617143700000|2021-03-30 22:35:00|11717.6|11716.7|11717.6|11716.7|11718.3|11717.4|11717.2|11716.1|151
1617144000000|2021-03-30 22:40:00|11717.7|11716.8|11717.7|11716.8|11717.9|11717|11717.4|11716.5|83
1617144300000|2021-03-30 22:45:00|11717.8|11716.9|11718.7|11717.8|11718.8|11717.9|11717.5|11716.6|83
1617144600000|2021-03-30 22:50:00|11718.6|11717.7|11718.1|11717.2|11718.6|11717.7|11717.6|11716.4|64
1617144900000|2021-03-30 22:55:00|11718.2|11717.3|11718.4|11717.5|11719|11718.1|11718.2|11717.3|68
1617145200000|2021-03-30 23:00:00|11718.3|11717.4|11718.3|11717.4|11718.5|11717.6|11715.6|11714.7|163
1617145500000|2021-03-30 23:05:00|11718.4|11717.5|11719.2|11718.3|11720|11719.1|11718.3|11717.3|145
1617145800000|2021-03-30 23:10:00|11719.1|11718.6|11718.7|11717.8|11719.6|11718.7|11718.6|11717.7|98
1617146100000|2021-03-30 23:15:00|11718.6|11717.7|11720.1|11719.2|11720.2|11719.4|11718.5|11717.6|102
1617146400000|2021-03-30 23:20:00|11720.2|11719.3|11722.3|11721.4|11722.3|11721.5|11719.9|11719.2|79
1617146700000|2021-03-30 23:25:00|11722.1|11721.2|11722.2|11721.3|11722.6|11721.7|11721.6|11720.8|71
1617147000000|2021-03-30 23:30:00|11722.3|11721.4|11722.8|11721.9|11722.8|11721.9|11722.1|11721.3|110
1617147300000|2021-03-30 23:35:00|11723.1|11722.2|11722.8|11721.9|11723.7|11722.9|11722.4|11721.5|116
1617147600000|2021-03-30 23:40:00|11722.7|11721.8|11723.6|11722.7|11723.8|11723|11722.7|11721.8|118
1617147900000|2021-03-30 23:45:00|11723.7|11722.8|11724.2|11723.3|11724.8|11723.9|11723.1|11722.2|106
1617148200000|2021-03-30 23:50:00|11724.1|11723.2|11724.1|11723.2|11724.9|11724|11723.7|11722.8|117
1617148500000|2021-03-30 23:55:00|11724.2|11723.3|11723.7|11722.8|11724.3|11723.4|11722.6|11721.8|140
1617148800000|2021-03-31 00:00:00|11723.6|11722.7|11722.7|11721.8|11726.3|11725.4|11722|11721.2|268
1617149100000|2021-03-31 00:05:00|11722.8|11721.9|11721.4|11720.5|11722.8|11721.9|11721|11720.2|203
1617149400000|2021-03-31 00:10:00|11721.6|11720.7|11724.2|11723.3|11724.2|11723.3|11721.1|11720.2|169
1617149700000|2021-03-31 00:15:00|11724.3|11723.4|11723.1|11722.5|11724.3|11723.4|11721.6|11720.9|257
1617150000000|2021-03-31 00:20:00|11723|11722.4|11723.8|11722.9|11724.3|11723.4|11723|11722.2|166
1617150300000|2021-03-31 00:25:00|11723.7|11722.8|11724.6|11723.7|11726.1|11725.2|11723|11722.3|200
1617150600000|2021-03-31 00:30:00|11724.5|11723.6|11725.2|11724.3|11726.2|11725.4|11724.1|11723.2|298
1617150900000|2021-03-31 00:35:00|11725.3|11724.4|11723.6|11722.7|11726.6|11725.7|11723.4|11722.6|245
1617151200000|2021-03-31 00:40:00|11723.7|11722.8|11723.4|11722.5|11724.8|11723.9|11722.2|11721.3|267
1617151500000|2021-03-31 00:45:00|11723.3|11722.4|11724|11723.4|11724.5|11723.6|11723.3|11722.4|178
1617151800000|2021-03-31 00:50:00|11723.8|11723.2|11724.6|11723.7|11725.1|11724.2|11720|11719.1|687
1617152100000|2021-03-31 00:55:00|11724.2|11723.3|11723.1|11722.2|11725.9|11725|11723|11722.1|470
1617152400000|2021-03-31 01:00:00|11723|11722.1|11721.9|11721|11723.8|11722.9|11721.2|11720.3|341
1617152700000|2021-03-31 01:05:00|11722|11721.1|11723.6|11722.7|11724.6|11723.7|11721.6|11720.8|213
1617153000000|2021-03-31 01:10:00|11723.7|11722.8|11721.8|11720.9|11723.8|11722.9|11720.5|11719.6|270
1617153300000|2021-03-31 01:15:00|11721.9|11721|11720.8|11719.9|11722.4|11721.5|11720.6|11719.9|223
1617153600000|2021-03-31 01:20:00|11720.9|11720|11718.1|11717.2|11721|11720.1|11718|11717.1|151
1617153900000|2021-03-31 01:25:00|11718.2|11717.3|11717|11716.1|11718.3|11717.4|11716.6|11715.7|212
1617154200000|2021-03-31 01:30:00|11717.1|11716.2|11713.7|11712.8|11717.2|11716.3|11713.2|11712.3|334
1617154500000|2021-03-31 01:35:00|11713.8|11712.9|11715.1|11714.2|11715.8|11714.9|11712.8|11712.1|225
1617154800000|2021-03-31 01:40:00|11715.2|11714.3|11711.7|11710.8|11715.2|11714.3|11711.2|11710.6|303
1617155100000|2021-03-31 01:45:00|11711.6|11710.7|11711.2|11710.6|11712.7|11711.8|11711.1|11710.3|298
1617155400000|2021-03-31 01:50:00|11711.1|11710.5|11712.6|11711.7|11713.8|11712.9|11711|11710.4|237
1617155700000|2021-03-31 01:55:00|11712.5|11711.6|11714.3|11713.4|11714.3|11713.4|11711.9|11711.1|171
1617156000000|2021-03-31 02:00:00|11714.2|11713.3|11712.1|11711.2|11714.3|11713.4|11711.6|11710.8|247
1617156300000|2021-03-31 02:05:00|11712.2|11711.3|11712.5|11711.6|11712.6|11711.7|11710.5|11709.7|306
1617156600000|2021-03-31 02:10:00|11711.9|11711.3|11712.2|11711.3|11712.6|11711.7|11711.6|11710.7|273
1617156900000|2021-03-31 02:15:00|11712.1|11711.2|11713.1|11712.5|11713.5|11712.7|11711.6|11710.9|244
1617157200000|2021-03-31 02:20:00|11713|11712.4|11712.3|11711.4|11713.6|11712.8|11712.1|11711.4|191
1617157500000|2021-03-31 02:25:00|11712.2|11711.3|11711.3|11710.4|11712.2|11711.3|11709.1|11708.2|266
1617157800000|2021-03-31 02:30:00|11711.2|11710.3|11710.7|11709.8|11711.4|11710.7|11710.4|11709.7|224
1617158100000|2021-03-31 02:35:00|11710.5|11709.9|11711.7|11710.8|11712.3|11711.6|11710.1|11709.4|221
1617158400000|2021-03-31 02:40:00|11711.8|11710.9|11711.2|11710.6|11711.9|11711.1|11710.5|11709.9|220
1617158700000|2021-03-31 02:45:00|11711.1|11710.5|11712.1|11711.5|11712.6|11711.9|11711|11710.2|196
1617159000000|2021-03-31 02:50:00|11711.8|11711.2|11713|11712.4|11713.2|11712.4|11711.5|11710.8|111
1617159300000|2021-03-31 02:55:00|11713.1|11712.5|11707.6|11706.7|11713.3|11712.5|11707.4|11706.6|357
1617159600000|2021-03-31 03:00:00|11707.7|11706.8|11707.1|11706.2|11708.3|11707.5|11706.1|11705.2|398
1617159900000|2021-03-31 03:05:00|11707.2|11706.3|11708.1|11707.2|11708.7|11707.8|11705|11704.1|495
1617160200000|2021-03-31 03:10:00|11708.2|11707.3|11708.4|11707.8|11708.7|11708|11706.6|11705.8|331
1617160500000|2021-03-31 03:15:00|11708.6|11707.7|11707.6|11706.7|11708.9|11708|11707.5|11706.6|217
1617160800000|2021-03-31 03:20:00|11707.7|11706.8|11708.5|11707.9|11708.7|11707.9|11707.5|11706.6|244
1617161100000|2021-03-31 03:25:00|11708.6|11707.7|11709.6|11708.7|11709.8|11709|11708.1|11707.3|314
1617161400000|2021-03-31 03:30:00|11709.7|11708.8|11708.6|11708|11709.7|11708.9|11708.3|11707.6|192
1617161700000|2021-03-31 03:35:00|11708.5|11707.9|11708.6|11708|11708.8|11708|11708|11707.2|170
1617162000000|2021-03-31 03:40:00|11708.5|11707.9|11709.1|11708.2|11709.3|11708.5|11708.2|11707.6|176
1617162300000|2021-03-31 03:45:00|11708.8|11708|11707.5|11706.9|11709|11708.4|11706.9|11706.2|203
1617162600000|2021-03-31 03:50:00|11707.4|11706.8|11707.1|11706.5|11707.8|11707|11706.9|11706.1|161
1617162900000|2021-03-31 03:55:00|11707|11706.4|11707.5|11706.9|11708.4|11707.6|11706.9|11706.1|218
1617163200000|2021-03-31 04:00:00|11707.6|11707|11706.2|11705.6|11707.6|11707|11706|11705.1|218
1617163500000|2021-03-31 04:05:00|11706.3|11705.4|11706.7|11705.8|11707.7|11706.9|11706.3|11705.4|190
1617163800000|2021-03-31 04:10:00|11706.6|11705.7|11706.3|11705.4|11707.1|11706.4|11706|11705.2|280
1617164100000|2021-03-31 04:15:00|11706.2|11705.3|11704.8|11703.9|11706.2|11705.4|11704.5|11703.9|178
1617164400000|2021-03-31 04:20:00|11704.9|11704|11704.8|11704.2|11705.1|11704.5|11704.5|11703.7|166
1617164700000|2021-03-31 04:25:00|11704.9|11704.3|11704.6|11704|11705.4|11704.6|11704.5|11703.8|176
1617165000000|2021-03-31 04:30:00|11704.8|11703.9|11704.8|11704.2|11705.3|11704.5|11704.5|11703.8|170
1617165300000|2021-03-31 04:35:00|11704.9|11704.3|11706.4|11705.5|11706.8|11706.1|11704.8|11704.2|172
1617165600000|2021-03-31 04:40:00|11706.3|11705.7|11707.3|11706.4|11707.7|11706.9|11706.2|11705.3|193
1617165900000|2021-03-31 04:45:00|11707.4|11706.7|11706.7|11706.1|11707.6|11706.9|11706.4|11705.7|136
1617166200000|2021-03-31 04:50:00|11706.6|11706|11705.8|11705.2|11707.4|11706.6|11705|11704.4|243
1617166500000|2021-03-31 04:55:00|11705.7|11705.1|11708.1|11707.2|11708.6|11707.9|11705.5|11704.8|323
1617166800000|2021-03-31 05:00:00|11708.2|11707.3|11707.8|11707.2|11708.7|11708.1|11707.5|11706.8|178
1617167100000|2021-03-31 05:05:00|11707.7|11707.1|11707.6|11707|11708.2|11707.6|11706.2|11705.5|184
1617167400000|2021-03-31 05:10:00|11707.5|11706.9|11708.5|11707.6|11709.3|11708.7|11707.5|11706.9|176
1617167700000|2021-03-31 05:15:00|11708.4|11707.5|11708.8|11708.2|11709.1|11708.4|11707.7|11707.1|177
1617168000000|2021-03-31 05:20:00|11708.9|11708.3|11708.7|11708.1|11710.5|11709.8|11708.7|11707.9|152
1617168300000|2021-03-31 05:25:00|11708.6|11708|11708.7|11708.1|11709|11708.2|11708|11707.4|158
1617168600000|2021-03-31 05:30:00|11708.8|11708.2|11710.6|11710|11711.6|11711|11708.6|11708|204
1617168900000|2021-03-31 05:35:00|11710.7|11710.1|11711.3|11710.7|11712.1|11711.4|11709.9|11709.3|204
1617169200000|2021-03-31 05:40:00|11711.2|11710.6|11710.3|11709.4|11711.9|11711.2|11710.1|11709.4|202
1617169500000|2021-03-31 05:45:00|11710.2|11709.6|11711.5|11710.6|11711.9|11711.1|11710.2|11709.6|183
1617169800000|2021-03-31 05:50:00|11711.6|11710.7|11712.8|11712.2|11713.4|11712.7|11710.5|11709.7|219
1617170100000|2021-03-31 05:55:00|11712.7|11712.1|11708.7|11707.8|11712.8|11712.1|11708|11707.4|466
1617170400000|2021-03-31 06:00:00|11708.9|11708|11706.2|11705.6|11709.6|11708.7|11705.1|11704.5|517
1617170700000|2021-03-31 06:05:00|11706.1|11705.5|11706.1|11705.5|11708.1|11707.2|11705.3|11704.7|376
1617171000000|2021-03-31 06:10:00|11706|11705.4|11707.7|11707.1|11708.2|11707.3|11705.1|11704.3|354
1617171300000|2021-03-31 06:15:00|11708.1|11707.2|11714.8|11713.9|11715.2|11714.3|11707.6|11706.9|537
1617171600000|2021-03-31 06:20:00|11714.7|11713.8|11711.1|11710.2|11714.9|11714.1|11710.7|11709.8|433
1617171900000|2021-03-31 06:25:00|11711.2|11710.3|11716.4|11715.8|11716.7|11715.9|11711.1|11710.2|666
1617172200000|2021-03-31 06:30:00|11716.6|11715.7|11718.4|11717.8|11719.2|11718.4|11715.3|11714.6|674
1617172500000|2021-03-31 06:35:00|11718.2|11717.6|11724.7|11723.8|11726.3|11725.5|11718.2|11717.6|877
1617172800000|2021-03-31 06:40:00|11724.6|11723.7|11723.2|11721.7|11724.9|11724|11719.1|11718.3|646
1617173100000|2021-03-31 06:45:00|11723.1|11722|11723|11722.4|11723.2|11722.5|11721.6|11720.9|357
1617173400000|2021-03-31 06:50:00|11722.9|11722.3|11722.6|11721.7|11725.1|11724.4|11721.3|11720.5|367
1617173700000|2021-03-31 06:55:00|11722.7|11721.8|11727.7|11726.8|11728|11727.3|11722.7|11721.8|520
1617174000000|2021-03-31 07:00:00|11727.6|11726.7|11723.5|11722.9|11727.7|11726.9|11722.7|11722|596
1617174300000|2021-03-31 07:05:00|11723.4|11722.8|11725|11724.1|11727.1|11726.5|11722|11721.4|432
1617174600000|2021-03-31 07:10:00|11725.1|11724.2|11733.6|11732.7|11734.1|11733.5|11724.4|11723.7|628
1617174900000|2021-03-31 07:15:00|11733.3|11732.5|11731.1|11730.5|11733.8|11733|11731.1|11730.3|565
1617175200000|2021-03-31 07:20:00|11731.2|11730.6|11735.4|11734.8|11736.7|11736|11730.3|11729.7|489
1617175500000|2021-03-31 07:25:00|11735.2|11734.6|11736.9|11736.3|11737|11736.4|11733.9|11733.3|345
1617175800000|2021-03-31 07:30:00|11736.8|11736.2|11735.5|11734.9|11738|11737.4|11735.1|11734.4|431
1617176100000|2021-03-31 07:35:00|11735.4|11734.8|11735.2|11734.3|11737|11736.4|11734.7|11734.1|417
1617176400000|2021-03-31 07:40:00|11735.1|11734.5|11733.8|11733.2|11735.5|11734.9|11733.3|11732.6|428
1617176700000|2021-03-31 07:45:00|11733.7|11733.1|11733.3|11732.7|11735.5|11734.9|11731.9|11731.3|459
1617177000000|2021-03-31 07:50:00|11733.2|11732.6|11734.8|11733.9|11735.1|11734.4|11731.3|11730.6|489
1617177300000|2021-03-31 07:55:00|11734.7|11733.8|11731.9|11731.3|11735.2|11734.6|11731.2|11730.6|418
1617177600000|2021-03-31 08:00:00|11731.8|11731.2|11734.4|11733.8|11734.4|11733.8|11730.5|11729.9|499
1617177900000|2021-03-31 08:05:00|11734.3|11733.7|11735.1|11734.2|11736.6|11736|11731.5|11730.9|502
1617178200000|2021-03-31 08:10:00|11735|11734.4|11734.3|11733.4|11735.8|11735.2|11733|11732.2|382
1617178500000|2021-03-31 08:15:00|11734.2|11733.3|11739.5|11738.9|11741.3|11740.6|11733.1|11732.5|631
1617178800000|2021-03-31 08:20:00|11739.7|11738.8|11745.2|11744.3|11745.4|11744.7|11739.4|11738.7|585
1617179100000|2021-03-31 08:25:00|11745.3|11744.7|11743.3|11742.7|11746.4|11745.8|11742.9|11742.3|555
1617179400000|2021-03-31 08:30:00|11743.4|11742.8|11742.9|11742.3|11746.8|11746|11741.6|11741|510
1617179700000|2021-03-31 08:35:00|11742.8|11742.2|11746.4|11745.8|11746.5|11745.9|11741.2|11740.5|449
1617180000000|2021-03-31 08:40:00|11746.5|11745.9|11744.5|11743.9|11748.3|11747.4|11743.4|11742.8|621
1617180300000|2021-03-31 08:45:00|11744.4|11743.8|11745.6|11744.7|11745.7|11745|11742.6|11742|428
1617180600000|2021-03-31 08:50:00|11745.3|11744.9|11747.6|11747|11747.6|11747|11744.5|11743.8|512
1617180900000|2021-03-31 08:55:00|11747.8|11746.9|11746.8|11745.9|11748.4|11747.8|11745.1|11744.5|473
1617181200000|2021-03-31 09:00:00|11746.6|11745.7|11740.2|11739.6|11746.6|11745.7|11740|11739.3|616
1617181500000|2021-03-31 09:05:00|11740.1|11739.5|11740.3|11739.7|11743.4|11742.6|11739.9|11739.3|490
1617181800000|2021-03-31 09:10:00|11740.2|11739.6|11744.7|11744.1|11744.7|11744.1|11740.1|11739.5|448
1617182100000|2021-03-31 09:15:00|11744.6|11744|11744.1|11743.5|11745.3|11744.5|11742.4|11741.8|521
1617182400000|2021-03-31 09:20:00|11744.2|11743.6|11745.2|11744.6|11745.4|11744.6|11743.9|11743.2|315
1617182700000|2021-03-31 09:25:00|11745.1|11744.5|11745.3|11744.4|11745.5|11744.8|11744.5|11743.9|273
1617183000000|2021-03-31 09:30:00|11745.1|11744.5|11743.9|11743.3|11745.3|11744.7|11742.4|11741.8|393
1617183300000|2021-03-31 09:35:00|11743.8|11743.2|11741.5|11740.9|11745.2|11744.6|11741.5|11740.9|320
1617183600000|2021-03-31 09:40:00|11741.6|11741|11739.6|11738.7|11743|11742.4|11739.6|11738.7|304
1617183900000|2021-03-31 09:45:00|11739.5|11738.6|11737.3|11736.7|11740.5|11739.6|11737.2|11736.6|512
1617184200000|2021-03-31 09:50:00|11737.4|11736.8|11733.8|11733.2|11737.5|11736.9|11732.9|11732.3|423
1617184500000|2021-03-31 09:55:00|11733.9|11733.3|11729.5|11728.6|11734.5|11733.7|11729.4|11728.6|446
1617184800000|2021-03-31 10:00:00|11729.6|11728.7|11727.2|11726.6|11730|11729.3|11726.8|11726.2|522
1617185100000|2021-03-31 10:05:00|11727.1|11726.5|11723.2|11722.6|11727.6|11727|11721.8|11721.2|519
1617185400000|2021-03-31 10:10:00|11723.3|11722.7|11724.6|11723.7|11725.9|11725.2|11723.3|11722.7|431
1617185700000|2021-03-31 10:15:00|11724.5|11723.9|11726.6|11726|11727.3|11726.6|11724.5|11723.9|328
1617186000000|2021-03-31 10:20:00|11726.8|11725.9|11730.1|11729.5|11730.9|11730.3|11726.6|11725.9|464
1617186300000|2021-03-31 10:25:00|11730.2|11729.6|11729.1|11728.5|11730.8|11730.2|11728.5|11727.8|280
1617186600000|2021-03-31 10:30:00|11729|11728.4|11728.8|11728.2|11729.9|11729|11727|11726.4|348
1617186900000|2021-03-31 10:35:00|11729.1|11728.4|11727.2|11726.6|11729.9|11729.3|11726.8|11726.2|364
1617187200000|2021-03-31 10:40:00|11727.1|11726.5|11730.7|11729.8|11732.4|11731.8|11726.7|11726.1|363
1617187500000|2021-03-31 10:45:00|11730.8|11729.9|11729.9|11729.3|11732.4|11731.6|11728.4|11727.7|334
1617187800000|2021-03-31 10:50:00|11730.2|11729.2|11733.7|11733.1|11733.8|11733.2|11729.3|11728.6|370
1617188100000|2021-03-31 10:55:00|11733.6|11733|11735.3|11734.4|11735.9|11735.1|11733.5|11732.8|407
1617188400000|2021-03-31 11:00:00|11735.6|11734.7|11733.4|11732.8|11738.6|11737.7|11731|11730.4|569
1617188700000|2021-03-31 11:05:00|11733.5|11732.9|11734.8|11734.2|11737.2|11736.3|11733.4|11732.8|361
1617189000000|2021-03-31 11:10:00|11735|11734.4|11737.2|11736.3|11738.3|11737.6|11733.6|11733|344
1617189300000|2021-03-31 11:15:00|11737.3|11736.4|11739.7|11739.1|11740.3|11739.6|11737.1|11736.3|423
1617189600000|2021-03-31 11:20:00|11739.9|11739.3|11736.4|11735.8|11740.2|11739.4|11736.1|11735.3|431
1617189900000|2021-03-31 11:25:00|11736.2|11735.6|11733.5|11732.6|11736.9|11736.3|11732.6|11731.7|375
1617190200000|2021-03-31 11:30:00|11733.6|11732.7|11735.7|11734.8|11736.3|11735.4|11733.5|11732.6|324
1617190500000|2021-03-31 11:35:00|11735.6|11734.7|11733.4|11732.8|11737.1|11736.5|11733.3|11732.7|271
1617190800000|2021-03-31 11:40:00|11733.3|11732.7|11730.9|11730.3|11733.4|11732.8|11730.6|11730|374
1617191100000|2021-03-31 11:45:00|11730.8|11730.2|11730.9|11730.3|11731.9|11731.3|11729.9|11729.3|448
1617191400000|2021-03-31 11:50:00|11731|11730.4|11728.8|11728.2|11732.4|11731.8|11728.8|11728.2|365
1617191700000|2021-03-31 11:55:00|11729|11728.1|11731.8|11731.2|11731.9|11731.3|11727.3|11726.6|465
1617192000000|2021-03-31 12:00:00|11731.7|11731.1|11729.5|11728.9|11733.1|11732.3|11729.1|11728.2|512
1617192300000|2021-03-31 12:05:00|11729.4|11728.8|11723|11722.4|11730.6|11729.9|11722.8|11722.2|584
1617192600000|2021-03-31 12:10:00|11723.1|11722.5|11726.2|11723.4|11726.9|11724.7|11721.2|11720.6|594
1617192900000|2021-03-31 12:15:00|11726.3|11723.2|11729.4|11728.8|11730.6|11729.7|11722.7|11722|936
1617193200000|2021-03-31 12:20:00|11729.5|11728.9|11728.8|11727.9|11730.8|11730.2|11727.8|11727.2|610
1617193500000|2021-03-31 12:25:00|11728.9|11728|11728.4|11727.8|11729.2|11728.5|11724.9|11724.3|491
1617193800000|2021-03-31 12:30:00|11728.5|11727.9|11729.3|11728.7|11730.9|11730.3|11728|11727.2|409
1617194100000|2021-03-31 12:35:00|11729.2|11728.6|11727.1|11726.5|11730|11729.3|11725.3|11724.7|441
1617194400000|2021-03-31 12:40:00|11727.2|11726.6|11731.3|11730.4|11731.5|11730.7|11726.1|11725.5|586
1617194700000|2021-03-31 12:45:00|11731.5|11730.7|11726.5|11725.9|11731.5|11730.7|11725.3|11724.6|547
1617195000000|2021-03-31 12:50:00|11726.4|11725.8|11725.7|11725.1|11726.7|11725.9|11724.4|11723.8|448
1617195300000|2021-03-31 12:55:00|11725.8|11725.2|11725.9|11725.3|11726.7|11726.1|11723.8|11723.2|412
1617195600000|2021-03-31 13:00:00|11725.8|11725.2|11725.8|11725.2|11726.4|11725.7|11723.5|11722.9|532
1617195900000|2021-03-31 13:05:00|11725.9|11725.3|11723.2|11722.6|11726.2|11725.6|11721.7|11721.1|663
1617196200000|2021-03-31 13:10:00|11723|11722.4|11724.5|11723.6|11725.6|11725|11721.5|11720.8|512
1617196500000|2021-03-31 13:15:00|11724.6|11723.7|11724.4|11723.8|11724.6|11724|11722.8|11722.1|363
1617196800000|2021-03-31 13:20:00|11724.5|11723.9|11726|11725.4|11726.6|11725.9|11723.5|11722.9|391
1617197100000|2021-03-31 13:25:00|11725.9|11725.3|11728.3|11727.7|11728.6|11727.8|11724.2|11723.6|270
1617197400000|2021-03-31 13:30:00|11728.2|11727.6|11731.9|11731.3|11732.3|11731.7|11725.7|11725.1|464
1617197700000|2021-03-31 13:35:00|11732|11731.4|11732.1|11731.5|11733.6|11732.8|11730.8|11730|456
1617198000000|2021-03-31 13:40:00|11732.2|11731.6|11732.1|11731.5|11733.5|11732.8|11731.6|11730.9|461
1617198300000|2021-03-31 13:45:00|11731.8|11731.2|11732|11731.4|11733.1|11732.5|11728.7|11727.8|825
1617198600000|2021-03-31 13:50:00|11731.9|11731.3|11731.7|11731.1|11735.3|11734.7|11730|11729.3|699
1617198900000|2021-03-31 13:55:00|11731.8|11731.2|11735.7|11734.8|11740.1|11739.3|11731.6|11731|759
1617199200000|2021-03-31 14:00:00|11735.6|11734.7|11742.4|11741.8|11743.2|11742.4|11735.6|11734.7|873
1617199500000|2021-03-31 14:05:00|11742.2|11741.6|11742.9|11742.3|11743.1|11742.5|11739|11738.3|564
1617199800000|2021-03-31 14:10:00|11743|11742.4|11745|11744.4|11746.4|11745.7|11742.6|11741.8|673
1617200100000|2021-03-31 14:15:00|11745.1|11744.5|11746.8|11745.9|11747.2|11746.6|11742.2|11741.3|699
1617200400000|2021-03-31 14:20:00|11746.7|11745.8|11743.1|11742.5|11746.9|11746|11739.5|11738.9|851
1617200700000|2021-03-31 14:25:00|11743.2|11742.6|11745|11744.1|11746.4|11745.8|11742.7|11741.8|754
1617201000000|2021-03-31 14:30:00|11745.2|11744.3|11746.5|11745.9|11747.7|11746.8|11744.5|11743.8|764
1617201300000|2021-03-31 14:35:00|11746.4|11745.8|11743.2|11742.3|11748.1|11747.4|11741.9|11741.3|739
1617201600000|2021-03-31 14:40:00|11743.4|11742.5|11740.7|11740.1|11744.7|11744|11740.7|11740.1|739
1617201900000|2021-03-31 14:45:00|11740.8|11740.2|11742.8|11742.2|11745.9|11745.1|11740.7|11739.9|648
1617202200000|2021-03-31 14:50:00|11742.9|11742.3|11743.4|11742.8|11753.4|11752.8|11742.8|11742.1|1093
1617202500000|2021-03-31 14:55:00|11743.2|11742.3|11752.4|11751.5|11760.3|11759.5|11743.2|11742.3|1319
1617202800000|2021-03-31 15:00:00|11752.2|11751.3|11751.5|11750.6|11753.4|11752.7|11748.2|11747.5|1133
1617203100000|2021-03-31 15:05:00|11751.3|11750.7|11742.4|11741.5|11751.4|11750.7|11738.2|11737.4|963
1617203400000|2021-03-31 15:10:00|11742.3|11741.4|11743.9|11743|11746.5|11745.7|11741.1|11740.4|728
1617203700000|2021-03-31 15:15:00|11744|11743.1|11737.1|11736.5|11744|11743.1|11736|11735.3|685
1617204000000|2021-03-31 15:20:00|11737.4|11736.8|11737.1|11736.2|11739.5|11738.8|11735.3|11734.7|648
1617204300000|2021-03-31 15:25:00|11737|11736.1|11736.8|11736.2|11737.6|11736.9|11731.5|11730.9|783
1617204600000|2021-03-31 15:30:00|11736.7|11736.1|11733.8|11733.2|11738.5|11737.7|11732.2|11731.5|706
1617204900000|2021-03-31 15:35:00|11733.7|11733.1|11732.1|11731.5|11734.2|11733.6|11729.2|11728.4|551
1617205200000|2021-03-31 15:40:00|11732|11731.4|11736.7|11735.8|11737|11736.1|11731.1|11730.5|619
1617205500000|2021-03-31 15:45:00|11736.9|11736|11736|11735.1|11739.1|11738.5|11735.6|11735|548
1617205800000|2021-03-31 15:50:00|11735.9|11735|11741.9|11741.3|11743|11742.2|11735.8|11735|590
1617206100000|2021-03-31 15:55:00|11742|11741.4|11742.5|11741.9|11745.1|11744.5|11741.1|11740.4|554
1617206400000|2021-03-31 16:00:00|11742.6|11742|11747.8|11746.9|11748.8|11747.9|11742.6|11742|699
1617206700000|2021-03-31 16:05:00|11747.7|11746.8|11752.4|11751.8|11753.2|11752.5|11747.7|11746.8|468
1617207000000|2021-03-31 16:10:00|11752.5|11751.9|11749.7|11749.1|11752.5|11751.9|11749|11748.2|472
1617207300000|2021-03-31 16:15:00|11750|11749.4|11750.6|11750|11751.6|11750.9|11749|11748.3|476
1617207600000|2021-03-31 16:20:00|11750.7|11750.1|11748.3|11747.4|11751.2|11750.6|11747.3|11746.5|419
1617207900000|2021-03-31 16:25:00|11748.2|11747.3|11745.7|11744.8|11748.5|11747.7|11744.7|11743.9|479
1617208200000|2021-03-31 16:30:00|11745.8|11744.9|11748.9|11748|11748.9|11748.2|11745.3|11744.7|354
1617208500000|2021-03-31 16:35:00|11748.8|11747.9|11749.3|11748.7|11750.8|11750|11748.5|11747.9|469
1617208800000|2021-03-31 16:40:00|11749.4|11748.8|11752.1|11751.2|11753.2|11752.6|11746.9|11746.3|355
1617209100000|2021-03-31 16:45:00|11752|11751.1|11747.8|11746.9|11752.2|11751.6|11747.6|11746.8|318
1617209400000|2021-03-31 16:50:00|11747.9|11747|11746.5|11745.9|11747.9|11747|11745.7|11744.8|422
1617209700000|2021-03-31 16:55:00|11746.4|11745.8|11750.4|11749.5|11750.7|11749.9|11746.4|11745.8|364
1617210000000|2021-03-31 17:00:00|11750.3|11749.4|11748.6|11748|11751.2|11750.3|11748.5|11747.8|372
1617210300000|2021-03-31 17:05:00|11748.5|11747.9|11752.9|11752|11753|11752.4|11746.9|11746|433
1617210600000|2021-03-31 17:10:00|11752.8|11751.9|11753.3|11752.4|11755.7|11754.8|11752.8|11751.9|497
1617210900000|2021-03-31 17:15:00|11753.4|11752.5|11747|11746.1|11753.4|11752.8|11746.3|11745.5|446
1617211200000|2021-03-31 17:20:00|11747.1|11746.2|11746.8|11745.9|11748.3|11747.7|11746.2|11745.3|354
1617211500000|2021-03-31 17:25:00|11746.9|11746|11742.5|11741.9|11746.9|11746|11742.5|11741.8|355
1617211800000|2021-03-31 17:30:00|11742.7|11741.8|11743|11742.4|11744.4|11743.6|11742.3|11741.6|285
1617212100000|2021-03-31 17:35:00|11742.9|11742.3|11741.6|11741|11743.9|11743.1|11740.8|11740.2|296
1617212400000|2021-03-31 17:40:00|11741.5|11740.9|11740.9|11740|11741.8|11741.2|11739.6|11738.9|386
1617212700000|2021-03-31 17:45:00|11740.8|11740.2|11739.7|11739.1|11741.1|11740.3|11739.4|11738.8|319
1617213000000|2021-03-31 17:50:00|11739.8|11739.2|11740|11739.1|11743.2|11742.3|11739.7|11739|320
1617213300000|2021-03-31 17:55:00|11739.8|11739.2|11739.7|11738.8|11741.1|11740.4|11739.2|11738.5|358
1617213600000|2021-03-31 18:00:00|11739.4|11738.6|11737.9|11737.3|11740.4|11739.6|11737.8|11737.2|349
1617213900000|2021-03-31 18:05:00|11737.7|11737.1|11736.4|11735.8|11738.2|11737.5|11736.2|11735.4|390
1617214200000|2021-03-31 18:10:00|11736.5|11735.6|11735.8|11734.9|11737|11736.2|11735.3|11734.6|261
1617214500000|2021-03-31 18:15:00|11735.7|11734.8|11735.9|11735|11736.4|11735.7|11735.4|11734.7|306
1617214800000|2021-03-31 18:20:00|11735.8|11734.9|11734.2|11733.6|11736.4|11735.6|11733.4|11732.8|259
1617215100000|2021-03-31 18:25:00|11734.3|11733.7|11735.2|11734.6|11735.8|11735.1|11733.6|11732.8|278
1617215400000|2021-03-31 18:30:00|11735.3|11734.7|11734.5|11733.6|11736.3|11735.7|11734.2|11733.4|231
1617215700000|2021-03-31 18:35:00|11734.4|11733.5|11732.1|11731.5|11734.5|11733.7|11731.7|11731|251
1617216000000|2021-03-31 18:40:00|11732.3|11731.7|11731.9|11731|11735.1|11734.4|11731.7|11730.9|374
1617216300000|2021-03-31 18:45:00|11732|11731.1|11730.2|11729.3|11732.4|11731.7|11729.3|11728.6|401
1617216600000|2021-03-31 18:50:00|11729.9|11729|11731.3|11730.4|11732.3|11731.5|11729.2|11728.5|421
1617216900000|2021-03-31 18:55:00|11731.4|11730.5|11726|11725.1|11731.6|11730.9|11724.1|11723.5|680
1617217200000|2021-03-31 19:00:00|11726.1|11725.2|11727.2|11726.3|11728.5|11727.7|11725.3|11724.4|520
1617217500000|2021-03-31 19:05:00|11727.1|11726.6|11728.5|11727.9|11729|11728.2|11726.6|11726|277
1617217800000|2021-03-31 19:10:00|11728.9|11728.3|11727.9|11727.3|11730.4|11729.8|11727|11726.4|330
1617218100000|2021-03-31 19:15:00|11728|11727.4|11727|11726.1|11728.5|11727.9|11726.3|11725.5|351
1617218400000|2021-03-31 19:20:00|11726.9|11726|11727.2|11726.6|11729.4|11728.7|11726.7|11725.8|384
1617218700000|2021-03-31 19:25:00|11727.1|11726.5|11726.2|11725.3|11728.7|11727.9|11726.2|11725.3|273
1617219000000|2021-03-31 19:30:00|11726.3|11725.4|11725.3|11724.4|11726.5|11725.8|11724.7|11723.9|298
1617219300000|2021-03-31 19:35:00|11725.4|11724.5|11726.1|11725.5|11727.4|11726.7|11724.7|11724|361
1617219600000|2021-03-31 19:40:00|11726.2|11725.6|11726.8|11725.9|11728.7|11728|11725.3|11724.6|353
1617219900000|2021-03-31 19:45:00|11726.7|11725.8|11724.8|11723.9|11726.9|11726|11723.6|11723|374
1617220200000|2021-03-31 19:50:00|11725.1|11724.2|11724.2|11723.3|11725.1|11724.2|11720|11719.1|557
1617220500000|2021-03-31 19:55:00|11724.3|11723.4|11726.7|11726.1|11727.4|11726.5|11723.2|11722.4|556
1617220800000|2021-03-31 20:00:00|11727|11726|11727.3|11726.4|11728.9|11728|11726.3|11725.6|505
1617221100000|2021-03-31 20:05:00|11727.4|11726.5|11724.5|11723.6|11727.4|11726.5|11724.1|11723.2|227
1617221400000|2021-03-31 20:10:00|11724.6|11723.7|11726.4|11725.5|11726.9|11726.1|11724.3|11723.4|213
1617221700000|2021-03-31 20:15:00|11726.3|11725.4|11725.9|11725|11726.9|11726|11724.7|11723.9|143
1617222000000|2021-03-31 20:20:00|11725.8|11724.9|11724.2|11723.6|11725.8|11725|11723.6|11722.7|130
1617222300000|2021-03-31 20:25:00|11724.1|11723.5|11725.8|11724.9|11726.3|11725.4|11724.1|11723.5|120
1617222600000|2021-03-31 20:30:00|11725.7|11724.8|11728.3|11727.4|11729.4|11728.5|11725.6|11724.7|182
1617222900000|2021-03-31 20:35:00|11728.2|11727.3|11728.7|11727.8|11729|11728.1|11727.2|11726.3|184
1617223200000|2021-03-31 20:40:00|11728.8|11727.9|11728.7|11727.8|11729.7|11728.8|11727.8|11726.9|212
1617223500000|2021-03-31 20:45:00|11728.8|11727.9|11728.7|11727.8|11729.2|11728.3|11726.7|11725.8|256
1617223800000|2021-03-31 20:50:00|11728.8|11727.9|11729.9|11729|11730.8|11729.9|11728.6|11727.7|196
1617224100000|2021-03-31 20:55:00|11730|11729.1|11731.6|11729.8|11731.9|11730|11729.9|11729|347
1617224400000|2021-03-31 21:00:00|11731.9|11729.7|11731.3|11728.6|11732|11730|11730.5|11728.1|62
1617224700000|2021-03-31 21:05:00|11731.4|11728.8|11731.8|11727|11734.4|11728.9|11730.7|11725.9|175
1617225000000|2021-03-31 21:10:00|11732|11727.1|11730.3|11726.5|11733.7|11727.8|11729.6|11725.4|185
1617225300000|2021-03-31 21:15:00|11729.9|11726.7|11732.8|11726.8|11732.8|11727.5|11729.4|11725.1|188
1617225600000|2021-03-31 21:20:00|11732.7|11726.7|11731.4|11727.1|11733.2|11727.4|11729.6|11725.4|119
1617225900000|2021-03-31 21:25:00|11731.3|11727.6|11731.3|11727.8|11733.1|11728.2|11727.9|11724.9|198
1617226200000|2021-03-31 21:30:00|11731.4|11727.7|11730.9|11728.1|11731.6|11728.5|11730.1|11725.9|186
1617226500000|2021-03-31 21:35:00|11730.6|11727.8|11731.5|11727.6|11731.7|11728.4|11727.3|11724.5|305
1617226800000|2021-03-31 21:40:00|11731.4|11727.7|11730.5|11727|11731.7|11728.1|11727.7|11725|472
1617227100000|2021-03-31 21:45:00|11730.8|11727.2|11729.2|11726.9|11731.3|11727.6|11727.3|11725.1|604
1617227400000|2021-03-31 21:50:00|11729.1|11726.8|11728.5|11726.7|11729.8|11727.4|11727.8|11725.8|314
1617227700000|2021-03-31 21:55:00|11728.4|11727|11729.8|11726|11731.4|11727.9|11727|11724.2|410
1617228000000|2021-03-31 22:00:00|11729.3|11726.1|11727|11726.1|11730.5|11727.8|11726.5|11723.5|651
1617228300000|2021-03-31 22:05:00|11727.1|11726|11724.2|11723.3|11727.8|11726.9|11724|11723.1|322
1617228600000|2021-03-31 22:10:00|11724.3|11723.4|11722.6|11721.3|11725.2|11724.2|11721.9|11720.9|365
1617228900000|2021-03-31 22:15:00|11722.8|11721.4|11725|11724.1|11725.1|11724.2|11721.4|11720.5|175
1617229200000|2021-03-31 22:20:00|11725.1|11724.2|11726|11725.1|11726.6|11725.7|11724.9|11724|125
1617229500000|2021-03-31 22:25:00|11726.4|11725.5|11727.4|11726.5|11727.5|11726.6|11726.4|11725.5|84
1617229800000|2021-03-31 22:30:00|11727.5|11726.6|11725.9|11725|11728.1|11727.2|11725.6|11724.7|134
1617230100000|2021-03-31 22:35:00|11726|11725.1|11728.5|11727.6|11728.5|11727.6|11725.9|11725|124
1617230400000|2021-03-31 22:40:00|11728.4|11727.5|11729|11728.1|11729|11728.1|11727.4|11726.5|136
1617230700000|2021-03-31 22:45:00|11728.9|11728|11728.9|11728|11729.5|11728.6|11728.7|11727.8|114
1617231000000|2021-03-31 22:50:00|11728.8|11727.9|11727.3|11726.4|11729|11728.1|11726.6|11725.7|123
1617231300000|2021-03-31 22:55:00|11727.4|11726.5|11726.2|11725.3|11728|11727.1|11726|11725.1|110
1617231600000|2021-03-31 23:00:00|11726.1|11725.2|11725|11724.1|11726.7|11725.8|11722.7|11721.9|181
1617231900000|2021-03-31 23:05:00|11725.1|11724.2|11724.8|11723.9|11725.2|11724.3|11724.1|11723.4|131
1617232200000|2021-03-31 23:10:00|11724.9|11724|11726.2|11725.3|11726.6|11725.7|11724.2|11723.3|139
1617232500000|2021-03-31 23:15:00|11726.4|11725.5|11727.3|11726.4|11727.5|11726.6|11726.2|11725.3|120
1617232800000|2021-03-31 23:20:00|11727.4|11726.5|11726.8|11726.2|11727.4|11726.5|11726.7|11725.9|68
1617233100000|2021-03-31 23:25:00|11726.9|11726.3|11727|11726.1|11728.2|11727.3|11726.7|11726|106
1617233400000|2021-03-31 23:30:00|11726.9|11726|11727|11726.1|11727.2|11726.3|11725.7|11724.8|138
1617233700000|2021-03-31 23:35:00|11726.9|11726|11727.2|11726.6|11728|11727.2|11726.8|11725.9|87
1617234000000|2021-03-31 23:40:00|11727.3|11726.7|11727.9|11727|11728|11727.3|11727.2|11726.4|76
1617234300000|2021-03-31 23:45:00|11727.8|11726.9|11727.4|11726.5|11728|11727.2|11726.8|11726|102
1617234600000|2021-03-31 23:50:00|11727.3|11726.4|11727.8|11727.2|11728|11727.2|11726.8|11725.9|100
1617234900000|2021-03-31 23:55:00|11728|11727.1|11727.7|11726.8|11728|11727.1|11726.7|11725.8|113
1617235200000|2021-04-01 00:00:00|11727.8|11726.9|11726.1|11725.2|11729.2|11728.3|11725.4|11724.5|308
1617235500000|2021-04-01 00:05:00|11726.2|11725.3|11724.7|11723.8|11726.4|11725.5|11721.9|11721|335
1617235800000|2021-04-01 00:10:00|11724.8|11723.9|11725.9|11725|11726|11725.1|11723.2|11722.5|260
1617236100000|2021-04-01 00:15:00|11726|11725.1|11727.5|11726.6|11727.7|11726.8|11725.9|11725|170
1617236400000|2021-04-01 00:20:00|11727.4|11726.5|11724.3|11723.4|11727.4|11726.6|11722|11721.1|306
1617236700000|2021-04-01 00:25:00|11724.1|11723.2|11724.5|11723.6|11725.4|11724.5|11723.3|11722.4|265
1617237000000|2021-04-01 00:30:00|11724.9|11724|11727.4|11726.5|11727.6|11726.9|11724.4|11723.5|330
1617237300000|2021-04-01 00:35:00|11727.3|11726.4|11728.8|11727.9|11730.1|11729.2|11726.9|11726.1|361
1617237600000|2021-04-01 00:40:00|11728.7|11727.8|11727.4|11726.5|11729.3|11728.4|11726.1|11725.2|224
1617237900000|2021-04-01 00:45:00|11727.5|11726.6|11725.7|11725.1|11727.8|11726.9|11725.7|11725|203
1617238200000|2021-04-01 00:50:00|11725.8|11725.2|11730.1|11729.2|11732.7|11731.9|11725.6|11724.8|501
1617238500000|2021-04-01 00:55:00|11731.2|11730.3|11729.8|11728.9|11731.4|11730.5|11728.8|11727.9|258
1617238800000|2021-04-01 01:00:00|11729.9|11729|11730.6|11729.7|11732.1|11731.5|11729.2|11728.5|354
1617239100000|2021-04-01 01:05:00|11730.7|11729.8|11728.4|11727.5|11731.2|11730.3|11728.1|11727.4|192
1617239400000|2021-04-01 01:10:00|11728.5|11727.6|11729.6|11728.7|11729.7|11728.8|11727.8|11727.1|168
1617239700000|2021-04-01 01:15:00|11729.5|11728.6|11729.7|11728.8|11730.4|11729.5|11728.9|11728.2|166
1617240000000|2021-04-01 01:20:00|11729.6|11728.7|11731.7|11731.1|11732|11731.2|11729.4|11728.6|174
1617240300000|2021-04-01 01:25:00|11731.8|11731.2|11731|11730.1|11732.5|11731.8|11730.9|11730.1|155
1617240600000|2021-04-01 01:30:00|11730.8|11730.2|11730.4|11729.5|11730.9|11730.2|11728.6|11727.7|332
1617240900000|2021-04-01 01:35:00|11730.3|11729.4|11730.7|11730.1|11731.5|11730.8|11729.8|11729.1|317
1617241200000|2021-04-01 01:40:00|11730.5|11729.8|11731.4|11730.5|11732.5|11731.6|11730.5|11729.8|274
1617241500000|2021-04-01 01:45:00|11731.5|11730.6|11729.5|11728.6|11731.5|11730.6|11728.2|11727.3|453
1617241800000|2021-04-01 01:50:00|11729.6|11728.7|11729.1|11728.2|11729.7|11728.8|11728.4|11727.6|263
1617242100000|2021-04-01 01:55:00|11729.2|11728.3|11730.3|11729.4|11731.1|11730.2|11729.1|11728.2|312
1617242400000|2021-04-01 02:00:00|11730.2|11729.3|11731.7|11730.8|11733.3|11732.4|11730.2|11729.3|346
1617242700000|2021-04-01 02:05:00|11731.6|11730.7|11730.3|11729.4|11732.2|11731.3|11729.7|11728.8|252
1617243000000|2021-04-01 02:10:00|11730.4|11729.5|11730.1|11729.5|11730.4|11729.6|11727.9|11727.2|270
1617243300000|2021-04-01 02:15:00|11730.3|11729.4|11726.4|11725.5|11730.7|11729.8|11725.8|11725.1|278
1617243600000|2021-04-01 02:20:00|11726.2|11725.6|11725.2|11724.6|11727|11726.2|11725.1|11724.4|235
1617243900000|2021-04-01 02:25:00|11725.3|11724.7|11722.9|11722|11726.1|11725.3|11722.2|11721.4|236
1617244200000|2021-04-01 02:30:00|11723|11722.1|11723.5|11722.6|11724.1|11723.3|11722.4|11721.7|320
1617244500000|2021-04-01 02:35:00|11723.4|11722.8|11722.8|11722.2|11724.6|11723.8|11721.9|11721.3|304
1617244800000|2021-04-01 02:40:00|11722.9|11722.3|11723.5|11722.6|11723.9|11723.2|11722.4|11721.6|398
1617245100000|2021-04-01 02:45:00|11723.4|11722.5|11724.5|11723.9|11724.5|11723.9|11722.6|11721.9|254
1617245400000|2021-04-01 02:50:00|11724.4|11723.8|11724.4|11723.5|11724.8|11724.1|11723.3|11722.6|314
1617245700000|2021-04-01 02:55:00|11724.5|11723.6|11725|11724.1|11725|11724.2|11722.8|11722|195
1617246000000|2021-04-01 03:00:00|11724.9|11724.3|11726|11725.1|11726.3|11725.7|11724.9|11724.2|312
1617246300000|2021-04-01 03:05:00|11726.3|11725.4|11727.4|11726.8|11727.5|11726.8|11725.7|11724.9|182
1617246600000|2021-04-01 03:10:00|11727.3|11726.7|11727|11726.1|11727.6|11726.8|11726.2|11725.3|186
1617246900000|2021-04-01 03:15:00|11726.9|11726|11727.3|11726.7|11727.5|11726.8|11726.2|11725.3|213
1617247200000|2021-04-01 03:20:00|11727.4|11726.8|11727.6|11726.7|11727.7|11726.8|11725.4|11724.6|167
1617247500000|2021-04-01 03:25:00|11727.5|11726.6|11726.6|11726|11727.5|11726.8|11726.3|11725.5|127
1617247800000|2021-04-01 03:30:00|11726.7|11726.1|11725.6|11725|11726.9|11726.1|11725.3|11724.6|159
1617248100000|2021-04-01 03:35:00|11725.5|11724.9|11725.6|11725|11726.7|11725.9|11725.5|11724.8|157
1617248400000|2021-04-01 03:40:00|11725.5|11724.9|11724.7|11723.8|11725.7|11725.1|11723.8|11723|191
1617248700000|2021-04-01 03:45:00|11724.6|11723.7|11727.5|11726.6|11727.8|11727|11723.8|11723|293
1617249000000|2021-04-01 03:50:00|11727.4|11726.5|11726.7|11726.1|11727.7|11726.8|11726.6|11725.8|181
1617249300000|2021-04-01 03:55:00|11726.8|11726.2|11724.7|11724.1|11726.8|11726.2|11724.5|11723.9|277
1617249600000|2021-04-01 04:00:00|11724.6|11724|11726.7|11726.1|11727.2|11726.5|11724.6|11724|246
1617249900000|2021-04-01 04:05:00|11726.8|11726.2|11726.1|11725.2|11727.4|11726.5|11725.5|11724.7|234
1617250200000|2021-04-01 04:10:00|11726.2|11725.3|11725.4|11724.8|11726.8|11725.9|11725.3|11724.6|218
1617250500000|2021-04-01 04:15:00|11725.2|11724.6|11724.7|11724.1|11725.7|11724.9|11724.4|11723.7|201
1617250800000|2021-04-01 04:20:00|11724.9|11724|11724|11723.1|11725.3|11724.5|11723.4|11722.6|197
1617251100000|2021-04-01 04:25:00|11724.1|11723.2|11724.1|11723.2|11725.3|11724.5|11723.8|11723.1|196
1617251400000|2021-04-01 04:30:00|11724.2|11723.3|11723.9|11723|11724.9|11724|11723.4|11722.6|185
1617251700000|2021-04-01 04:35:00|11723.7|11722.8|11723.5|11722.9|11724.5|11723.8|11723.2|11722.5|213
1617252000000|2021-04-01 04:40:00|11723.4|11722.8|11721.5|11720.9|11723.9|11723.1|11721.3|11720.7|283
1617252300000|2021-04-01 04:45:00|11721.6|11721|11719.3|11718.4|11722.2|11721.6|11717.7|11716.8|401
1617252600000|2021-04-01 04:50:00|11719.2|11718.3|11717.2|11716.3|11719.4|11718.6|11716.5|11715.8|511
1617252900000|2021-04-01 04:55:00|11717.1|11716.2|11716|11715.1|11717.5|11716.7|11714.9|11714|474
1617253200000|2021-04-01 05:00:00|11716.1|11715.2|11716.3|11715.4|11716.9|11716|11714.8|11713.9|267
1617253500000|2021-04-01 05:05:00|11716.4|11715.5|11716.8|11715.9|11716.8|11716.1|11714|11713.1|338
1617253800000|2021-04-01 05:10:00|11716.9|11716|11715.7|11715.1|11717.3|11716.4|11714.7|11713.9|245
1617254100000|2021-04-01 05:15:00|11715.8|11715.2|11716.8|11715.9|11717.4|11716.7|11715.2|11714.6|201
1617254400000|2021-04-01 05:20:00|11716.7|11715.8|11718.1|11717.5|11718.9|11718.3|11716.7|11715.8|209
1617254700000|2021-04-01 05:25:00|11718.2|11717.6|11718.3|11717.4|11718.9|11718.1|11716.1|11715.3|241
1617255000000|2021-04-01 05:30:00|11718.2|11717.6|11718.6|11718|11718.8|11718|11717|11716.1|300
1617255300000|2021-04-01 05:35:00|11718.5|11717.9|11717.5|11716.9|11718.5|11717.9|11716.1|11715.3|293
1617255600000|2021-04-01 05:40:00|11717.4|11716.8|11719.6|11718.7|11720.8|11720.2|11717.1|11716.3|337
1617255900000|2021-04-01 05:45:00|11719.7|11718.8|11720.4|11719.5|11721.4|11720.7|11719.6|11718.7|187
1617256200000|2021-04-01 05:50:00|11720.3|11719.7|11718.9|11718.3|11720.7|11720.1|11718.7|11717.9|186
1617256500000|2021-04-01 05:55:00|11719|11718.1|11718.3|11717.4|11719|11718.2|11717|11716.3|268
1617256800000|2021-04-01 06:00:00|11718.2|11717.3|11715.2|11714.3|11718.3|11717.4|11715.1|11714.2|455
1617257100000|2021-04-01 06:05:00|11715.3|11714.4|11716.4|11715.8|11719.1|11718.2|11713|11712.1|556
1617257400000|2021-04-01 06:10:00|11716.1|11715.5|11717|11716.4|11717.3|11716.7|11714.8|11714.2|485
1617257700000|2021-04-01 06:15:00|11717.1|11716.5|11719.5|11718.9|11719.8|11719|11716.2|11715.5|462
1617258000000|2021-04-01 06:20:00|11719.3|11718.7|11724.3|11723.4|11726.4|11725.5|11718.2|11717.6|686
1617258300000|2021-04-01 06:25:00|11724.1|11723.2|11723.4|11722.5|11724.6|11723.9|11722.1|11721.2|476
1617258600000|2021-04-01 06:30:00|11723.3|11722.4|11720.8|11719.9|11723.6|11722.8|11720.3|11719.6|553
1617258900000|2021-04-01 06:35:00|11720.7|11719.8|11722.4|11721.5|11722.6|11721.7|11719.2|11718.5|496
1617259200000|2021-04-01 06:40:00|11722.5|11721.6|11723.2|11722.6|11727.6|11726.9|11722.4|11721.6|649
1617259500000|2021-04-01 06:45:00|11723.1|11722.5|11724.2|11723.6|11725|11724.2|11722.4|11721.7|400
1617259800000|2021-04-01 06:50:00|11724.1|11723.5|11723.6|11723|11725|11724.1|11721.2|11720.5|408
1617260100000|2021-04-01 06:55:00|11723.5|11722.9|11732.5|11731.9|11734.1|11733.3|11721.9|11721.1|665
1617260400000|2021-04-01 07:00:00|11732.8|11732|11725.9|11725.3|11734.1|11733.5|11725.9|11725.3|841
1617260700000|2021-04-01 07:05:00|11725.7|11725.1|11724.7|11724.1|11726.2|11725.4|11721.7|11720.8|592
1617261000000|2021-04-01 07:10:00|11724.9|11724.3|11732.5|11731.9|11734.4|11733.7|11724.9|11724.3|711
1617261300000|2021-04-01 07:15:00|11732.6|11732|11730.8|11729.9|11733|11732.4|11728.4|11727.7|595
1617261600000|2021-04-01 07:20:00|11731|11730.1|11737.3|11736.4|11737.4|11736.5|11727.2|11726.6|660
1617261900000|2021-04-01 07:25:00|11737.4|11736.5|11742.4|11741.5|11743|11742.2|11736.2|11735.3|844
1617262200000|2021-04-01 07:30:00|11742.3|11741.4|11740.4|11739.5|11743.4|11742.7|11739|11738.1|603
1617262500000|2021-04-01 07:35:00|11740.3|11739.4|11737.4|11736.8|11740.7|11740|11737|11736.1|448
1617262800000|2021-04-01 07:40:00|11737.3|11736.7|11735.3|11734.4|11739.7|11739|11734.8|11734.2|456
1617263100000|2021-04-01 07:45:00|11735.2|11734.3|11734.6|11733.7|11738.3|11737.7|11731.9|11731.3|545
1617263400000|2021-04-01 07:50:00|11734.5|11733.6|11736.6|11735.7|11737.7|11736.9|11731.3|11730.7|506
1617263700000|2021-04-01 07:55:00|11736.4|11735.5|11741.9|11741|11742.3|11741.6|11736.4|11735.5|632
1617264000000|2021-04-01 08:00:00|11741.8|11740.9|11739.9|11739.3|11742.7|11741.8|11739.4|11738.6|623
1617264300000|2021-04-01 08:05:00|11739.8|11739.2|11738.4|11737.5|11740.5|11739.8|11735.4|11734.7|603
1617264600000|2021-04-01 08:10:00|11738.5|11737.8|11740.5|11739.6|11742.7|11741.9|11738.3|11737.6|489
1617264900000|2021-04-01 08:15:00|11740.6|11739.7|11742.6|11741.7|11745.2|11744.6|11738.8|11738.2|609
1617265200000|2021-04-01 08:20:00|11742.5|11741.6|11739.1|11738.2|11742.5|11741.8|11738.7|11738.1|547
1617265500000|2021-04-01 08:25:00|11739|11738.4|11738.9|11738.3|11740.7|11739.9|11738.1|11737.5|435
1617265800000|2021-04-01 08:30:00|11739|11738.1|11741.2|11740.3|11742|11741.3|11737.9|11737.3|431
1617266100000|2021-04-01 08:35:00|11741.3|11740.4|11736.3|11735.4|11742.1|11741.4|11735.6|11734.8|466
1617266400000|2021-04-01 08:40:00|11736.4|11735.8|11738.7|11737.8|11739.3|11738.5|11735|11734.1|529
1617266700000|2021-04-01 08:45:00|11738.8|11737.9|11738.8|11738.2|11740.8|11739.9|11737|11736.2|482
1617267000000|2021-04-01 08:50:00|11738.9|11738.3|11734.6|11734|11738.9|11738.3|11734.5|11733.8|443
1617267300000|2021-04-01 08:55:00|11734.4|11733.8|11728.1|11727.5|11735.5|11734.8|11727.4|11726.8|606
1617267600000|2021-04-01 09:00:00|11728.2|11727.3|11725.4|11724.8|11728.9|11728.3|11724.9|11724.3|519
1617267900000|2021-04-01 09:05:00|11725.5|11724.9|11733.7|11733.1|11734.4|11733.5|11724.6|11723.9|557
1617268200000|2021-04-01 09:10:00|11733.8|11733.2|11737.9|11737|11740.9|11740.1|11733.4|11732.7|545
1617268500000|2021-04-01 09:15:00|11738|11737.1|11740.6|11740|11740.7|11740|11736.6|11735.7|521
1617268800000|2021-04-01 09:20:00|11740.8|11740.2|11739.9|11739|11741.3|11740.5|11737.5|11736.9|517
1617269100000|2021-04-01 09:25:00|11740|11739.1|11741.2|11740.3|11742.2|11741.6|11740|11739.1|420
1617269400000|2021-04-01 09:30:00|11740.7|11740.1|11742.3|11741.7|11742.5|11741.9|11740.5|11739.8|297
1617269700000|2021-04-01 09:35:00|11742.2|11741.6|11743.7|11743.1|11744.9|11744.1|11742|11741.4|363
1617270000000|2021-04-01 09:40:00|11743.6|11743|11742.7|11741.8|11744.6|11743.9|11741.9|11741.3|268
1617270300000|2021-04-01 09:45:00|11742.8|11742.2|11739.5|11738.9|11743.4|11742.8|11737.3|11736.6|361
1617270600000|2021-04-01 09:50:00|11739.6|11739|11740.4|11739.8|11742.2|11741.4|11739.2|11738.6|340
1617270900000|2021-04-01 09:55:00|11739.9|11739.3|11740.2|11739.6|11740.5|11739.8|11737.9|11737.1|485
1617271200000|2021-04-01 10:00:00|11740.5|11739.7|11738.6|11738|11740.7|11739.9|11737.9|11737.2|394
1617271500000|2021-04-01 10:05:00|11738.7|11738.1|11741.6|11741|11741.6|11741|11738.3|11737.7|333
1617271800000|2021-04-01 10:10:00|11741.5|11740.9|11742|11741.1|11742.8|11742.2|11740.4|11739.6|355
1617272100000|2021-04-01 10:15:00|11741.7|11740.8|11745.3|11744.7|11746.4|11745.7|11740.3|11739.5|485
1617272400000|2021-04-01 10:20:00|11745.4|11744.8|11745.4|11744.8|11746.2|11745.6|11744|11743.4|332
1617272700000|2021-04-01 10:25:00|11745.3|11744.7|11747.4|11746.8|11750.9|11750.3|11744.9|11744.2|474
1617273000000|2021-04-01 10:30:00|11747.1|11746.5|11744.4|11743.8|11747.8|11747.1|11742.8|11742.2|408
1617273300000|2021-04-01 10:35:00|11744.5|11743.9|11747|11746.4|11748.2|11747.6|11744.5|11743.9|401
1617273600000|2021-04-01 10:40:00|11746.9|11746.3|11743.4|11742.8|11747.4|11746.8|11743.3|11742.7|328
1617273900000|2021-04-01 10:45:00|11743.3|11742.7|11743|11742.4|11744.5|11743.8|11742.3|11741.7|266
1617274200000|2021-04-01 10:50:00|11742.9|11742.3|11740.6|11740|11743.3|11742.6|11739.1|11738.4|354
1617274500000|2021-04-01 10:55:00|11740.5|11739.9|11737.5|11736.6|11740.8|11740.2|11735.5|11734.9|543
1617274800000|2021-04-01 11:00:00|11737.4|11736.5|11734.8|11733.9|11738|11737.3|11733.2|11732.6|544
1617275100000|2021-04-01 11:05:00|11734.9|11734|11737.3|11736.4|11737.3|11736.7|11733.5|11732.9|347
1617275400000|2021-04-01 11:10:00|11737.2|11736.6|11738.1|11737.5|11740.2|11739.6|11736|11735.4|411
1617275700000|2021-04-01 11:15:00|11738.3|11737.4|11738.6|11738|11738.8|11738.2|11734.8|11734.2|315
1617276000000|2021-04-01 11:20:00|11738.5|11737.9|11738.1|11737.2|11739.9|11739.2|11737.1|11736.5|356
1617276300000|2021-04-01 11:25:00|11738.2|11737.3|11742.7|11741.8|11743.2|11742.6|11737.9|11737.3|372
1617276600000|2021-04-01 11:30:00|11742.8|11742.1|11736.6|11736|11743.3|11742.7|11736.1|11735.4|490
1617276900000|2021-04-01 11:35:00|11736.5|11735.9|11738.1|11737.5|11740.3|11739.7|11735.9|11735.2|429
1617277200000|2021-04-01 11:40:00|11738.2|11737.6|11736.6|11736|11738.3|11737.6|11735.8|11735.2|348
1617277500000|2021-04-01 11:45:00|11736.5|11735.9|11737.7|11737.1|11739.7|11739.1|11736.5|11735.9|370
1617277800000|2021-04-01 11:50:00|11737.8|11737.2|11739.2|11738.6|11739.3|11738.6|11736.1|11735.5|393
1617278100000|2021-04-01 11:55:00|11739.3|11738.7|11741.2|11740.6|11743.1|11742.4|11739.2|11738.6|543
1617278400000|2021-04-01 12:00:00|11741.5|11740.9|11744.3|11743.4|11744.8|11744.2|11740.3|11739.7|523
1617278700000|2021-04-01 12:05:00|11744.1|11743.5|11746.6|11746|11747.5|11746.8|11743.1|11742.5|526
1617279000000|2021-04-01 12:10:00|11746.7|11746.1|11746.4|11745.8|11749.9|11749.2|11746.1|11745.5|510
1617279300000|2021-04-01 12:15:00|11746.3|11745.7|11747.1|11746.5|11747.8|11747.1|11745.1|11744.5|515
1617279600000|2021-04-01 12:20:00|11747.2|11746.6|11748.8|11748.2|11750.6|11749.8|11745.1|11744.5|385
1617279900000|2021-04-01 12:25:00|11748.9|11748.3|11751.8|11745.8|11752|11751.2|11748|11745.8|385
1617280200000|2021-04-01 12:30:00|11751.4|11746.2|11752.5|11751.9|11754.4|11753.6|11748.3|11745.5|709
1617280500000|2021-04-01 12:35:00|11752.4|11751.8|11751.5|11750.9|11754.2|11753.6|11750|11749.4|551
1617280800000|2021-04-01 12:40:00|11751.6|11750.7|11747.9|11747.3|11751.7|11751.1|11745.4|11744.8|666
1617281100000|2021-04-01 12:45:00|11747.8|11747.2|11743.5|11742.9|11748.5|11747.9|11742.3|11741.7|604
1617281400000|2021-04-01 12:50:00|11743.6|11743|11744.3|11743.7|11745.8|11745|11741.9|11741.3|605
1617281700000|2021-04-01 12:55:00|11744.5|11743.9|11745.7|11745.1|11747.8|11747.1|11744.2|11743.6|543
1617282000000|2021-04-01 13:00:00|11745.6|11745|11753.3|11752.4|11754|11753.2|11745.4|11744.8|806
1617282300000|2021-04-01 13:05:00|11753.2|11752.3|11754.9|11754|11756.5|11755.8|11751.6|11750.9|763
1617282600000|2021-04-01 13:10:00|11755.1|11754.2|11758.2|11757.3|11761.7|11760.8|11754.1|11753.3|644
1617282900000|2021-04-01 13:15:00|11758|11757.1|11754.4|11753.8|11758.6|11757.8|11753.3|11752.7|646
1617283200000|2021-04-01 13:20:00|11754.5|11753.9|11758.4|11757.5|11759.1|11758.2|11754|11753.3|610
1617283500000|2021-04-01 13:25:00|11758.5|11757.6|11760.4|11759.5|11762.1|11761.3|11758.5|11757.6|573
1617283800000|2021-04-01 13:30:00|11760.3|11759.8|11758.3|11757.4|11762.7|11762|11758.2|11757.3|572
1617284100000|2021-04-01 13:35:00|11758.1|11757.5|11759.3|11758.4|11759.9|11759.1|11757.1|11756.2|484
1617284400000|2021-04-01 13:40:00|11758.7|11758.1|11755.8|11754.9|11763.6|11763|11755.2|11754.3|579
1617284700000|2021-04-01 13:45:00|11755.6|11754.7|11754.7|11753.8|11757.4|11756.7|11754.2|11753.5|575
1617285000000|2021-04-01 13:50:00|11754.5|11753.9|11759.8|11759.2|11761.2|11760.6|11754.4|11753.8|691
1617285300000|2021-04-01 13:55:00|11759.9|11759.3|11755.1|11753.6|11760.6|11759.8|11754.6|11753.1|691
1617285600000|2021-04-01 14:00:00|11754.8|11751.7|11748.2|11747.3|11756.3|11755.4|11748|11747.1|1161
1617285900000|2021-04-01 14:05:00|11747.8|11747.2|11743.8|11743.2|11749.4|11748.6|11743.5|11742.7|799
1617286200000|2021-04-01 14:10:00|11743.7|11742.8|11743.9|11743|11744.8|11744.1|11739.1|11738.3|843
1617286500000|2021-04-01 14:15:00|11744|11743.1|11743.6|11742.7|11748|11747.1|11742.6|11741.9|782
1617286800000|2021-04-01 14:20:00|11743.3|11742.5|11742.8|11742.2|11743.8|11743.1|11740.2|11739.6|744
1617287100000|2021-04-01 14:25:00|11742.7|11742.1|11745|11744.1|11745.5|11744.9|11742.3|11741.5|753
1617287400000|2021-04-01 14:30:00|11744.9|11744|11745.2|11744.3|11750.5|11749.9|11743.7|11743.1|749
1617287700000|2021-04-01 14:35:00|11745.8|11744.6|11745.1|11744.5|11746|11745.4|11742.1|11741.5|588
1617288000000|2021-04-01 14:40:00|11745.3|11744.4|11748.7|11747.8|11749.5|11748.9|11744.8|11744.2|770
1617288300000|2021-04-01 14:45:00|11748.5|11747.6|11752.9|11752.3|11755.2|11754.6|11747.2|11746.3|906
1617288600000|2021-04-01 14:50:00|11752.8|11752.2|11762.9|11762|11765.3|11764.6|11752.8|11752.2|1000
1617288900000|2021-04-01 14:55:00|11762.8|11761.9|11759.8|11759.2|11765.8|11764.9|11758.7|11757.9|944
1617289200000|2021-04-01 15:00:00|11759.9|11759.3|11760.1|11759.2|11762.2|11761.4|11756.9|11756|868
1617289500000|2021-04-01 15:05:00|11759.9|11759|11760.6|11759.7|11760.8|11760|11756|11755.3|619
1617289800000|2021-04-01 15:10:00|11760.7|11759.8|11765.7|11764.8|11766.3|11765.4|11760.1|11759.2|665
1617290100000|2021-04-01 15:15:00|11765.5|11764.9|11763.8|11762.9|11768.2|11767.4|11762.9|11762|669
1617290400000|2021-04-01 15:20:00|11763.7|11762.8|11766.4|11765.5|11766.6|11765.9|11762.6|11761.9|537
1617290700000|2021-04-01 15:25:00|11766.5|11765.6|11765.6|11764.7|11768.3|11767.5|11765.5|11764.6|606
1617291000000|2021-04-01 15:30:00|11765.4|11764.8|11768.4|11767.8|11769.3|11768.5|11765.4|11764.8|559
1617291300000|2021-04-01 15:35:00|11768.8|11767.9|11767.9|11767.3|11769.1|11768.5|11765.2|11764.4|476
1617291600000|2021-04-01 15:40:00|11768|11767.4|11771|11770.4|11771.5|11770.7|11768|11767.4|484
1617291900000|2021-04-01 15:45:00|11771.1|11770.5|11773.7|11772.8|11774.9|11774.2|11770.5|11769.7|616
1617292200000|2021-04-01 15:50:00|11773.6|11773|11773.4|11772.8|11773.8|11773.2|11770.8|11770.1|408
1617292500000|2021-04-01 15:55:00|11773.3|11772.7|11772.4|11771.5|11774.1|11773.4|11771.1|11770.2|446
1617292800000|2021-04-01 16:00:00|11772.6|11771.7|11771.3|11770.7|11772.6|11771.7|11769.5|11768.8|398
1617293100000|2021-04-01 16:05:00|11771.4|11770.8|11772.3|11771.7|11772.9|11772.3|11771|11770.3|380
1617293400000|2021-04-01 16:10:00|11772.2|11771.4|11770.6|11769.7|11773|11772.3|11770.2|11769.4|377
1617293700000|2021-04-01 16:15:00|11770.4|11769.8|11778.7|11778.1|11780.5|11779.6|11770.4|11769.8|589
1617294000000|2021-04-01 16:20:00|11778.8|11778.2|11774.9|11774|11779|11778.3|11773|11772.3|460
1617294300000|2021-04-01 16:25:00|11775.1|11774.2|11775.7|11774.8|11776.9|11776|11774.6|11773.9|337
1617294600000|2021-04-01 16:30:00|11775.8|11774.9|11774.5|11773.6|11776.8|11775.9|11774.5|11773.6|281
1617294900000|2021-04-01 16:35:00|11774.6|11773.7|11775.1|11774.2|11775.6|11774.7|11774|11773.2|228
1617295200000|2021-04-01 16:40:00|11775.2|11774.3|11773.2|11772.3|11775.7|11774.9|11772.9|11772|274
1617295500000|2021-04-01 16:45:00|11773.3|11772.4|11772|11771.4|11773.7|11773|11772|11771.3|320
1617295800000|2021-04-01 16:50:00|11772.1|11771.2|11772.8|11772.2|11774.4|11773.8|11772|11771.1|335
1617296100000|2021-04-01 16:55:00|11772.7|11772.1|11773.4|11772.8|11774.6|11773.9|11771.4|11770.6|371
1617296400000|2021-04-01 17:00:00|11773.3|11772.7|11773.2|11772.6|11775.1|11774.4|11772.3|11771.5|352
1617296700000|2021-04-01 17:05:00|11773.3|11772.7|11775.1|11774.2|11775.1|11774.4|11772.6|11771.8|336
1617297000000|2021-04-01 17:10:00|11775|11774.1|11774.4|11773.5|11775.6|11774.8|11773.9|11773|278
1617297300000|2021-04-01 17:15:00|11774.5|11773.6|11774.5|11773.9|11775|11774.4|11773.4|11772.7|314
1617297600000|2021-04-01 17:20:00|11774.9|11774.3|11775.6|11774.7|11776|11775.4|11773.7|11773.1|352
1617297900000|2021-04-01 17:25:00|11775.7|11774.8|11777.5|11776.6|11778.1|11777.4|11775.6|11774.7|244
1617298200000|2021-04-01 17:30:00|11777.6|11776.7|11777.3|11776.7|11778.9|11778.3|11776.3|11775.7|321
1617298500000|2021-04-01 17:35:00|11777.4|11776.8|11775.4|11774.8|11777.4|11776.8|11774.5|11773.8|300
1617298800000|2021-04-01 17:40:00|11775.5|11774.9|11775.9|11775.3|11776.2|11775.6|11775.1|11774.5|236
1617299100000|2021-04-01 17:45:00|11775.8|11775.2|11774.4|11773.8|11776.6|11775.9|11774.3|11773.6|266
1617299400000|2021-04-01 17:50:00|11774.5|11773.9|11772|11771.4|11775|11774.3|11771.7|11771.1|354
1617299700000|2021-04-01 17:55:00|11771.9|11771.3|11773.6|11773|11774.4|11773.8|11771.5|11770.7|262
1617300000000|2021-04-01 18:00:00|11773.5|11772.9|11772.5|11771.9|11774.5|11773.9|11772.4|11771.7|286
1617300300000|2021-04-01 18:05:00|11772.4|11771.8|11772.4|11771.8|11774.3|11773.7|11772.3|11771.7|239
1617300600000|2021-04-01 18:10:00|11772.5|11771.9|11770.9|11770.3|11772.8|11772|11770.5|11769.9|249
1617300900000|2021-04-01 18:15:00|11770.8|11770.2|11768.6|11767.7|11771.5|11770.9|11768.3|11767.5|310
1617301200000|2021-04-01 18:20:00|11768.7|11767.8|11768|11767.4|11769.2|11768.5|11767.8|11767|225
1617301500000|2021-04-01 18:25:00|11768.3|11767.7|11770.5|11769.9|11771.1|11770.4|11767.8|11767|406
1617301800000|2021-04-01 18:30:00|11770.3|11769.7|11768.1|11767.5|11770.3|11769.7|11768.1|11767.3|210
1617302100000|2021-04-01 18:35:00|11768|11767.4|11769|11768.1|11769.6|11769|11767|11766.3|251
1617302400000|2021-04-01 18:40:00|11768.9|11768|11770.1|11769.5|11770.6|11770|11767.8|11767.2|261
1617302700000|2021-04-01 18:45:00|11770.3|11769.7|11770.3|11769.4|11770.3|11769.7|11768.1|11767.5|169
1617303000000|2021-04-01 18:50:00|11770.2|11769.3|11770.6|11770|11770.8|11770.2|11769.5|11768.8|206
1617303300000|2021-04-01 18:55:00|11770.7|11770.1|11771.7|11770.8|11772.5|11771.8|11770.6|11770|362
1617303600000|2021-04-01 19:00:00|11771.8|11770.9|11771.8|11770.9|11772.2|11771.4|11770.2|11769.4|289
1617303900000|2021-04-01 19:05:00|11771.9|11771|11770.9|11770.3|11771.9|11771|11770.2|11769.6|185
1617304200000|2021-04-01 19:10:00|11771|11770.4|11770.9|11770|11771.5|11770.7|11770.1|11769.3|136
1617304500000|2021-04-01 19:15:00|11770.8|11769.9|11771.8|11770.9|11773|11772.1|11770.2|11769.4|224
1617304800000|2021-04-01 19:20:00|11771.9|11771|11770.1|11769.2|11771.9|11771.1|11769.3|11768.7|215
1617305100000|2021-04-01 19:25:00|11770|11769.1|11770.8|11769.9|11770.8|11769.9|11769|11768.3|193
1617305400000|2021-04-01 19:30:00|11770.7|11769.8|11771|11770.1|11771|11770.2|11769.9|11769|200
1617305700000|2021-04-01 19:35:00|11770.9|11770|11771.4|11770.5|11772.1|11771.2|11770.7|11770|158
1617306000000|2021-04-01 19:40:00|11771.5|11770.6|11772.9|11772|11773|11772.2|11771.1|11770.3|131
1617306300000|2021-04-01 19:45:00|11772.8|11771.9|11773.3|11772.7|11773.9|11773.3|11771.7|11770.8|161
1617306600000|2021-04-01 19:50:00|11773.5|11772.6|11775.7|11775.1|11775.9|11775.1|11773.2|11772.4|244
1617306900000|2021-04-01 19:55:00|11775.6|11775|11776.8|11775.9|11777.4|11776.8|11775.2|11774.5|383
1617307200000|2021-04-01 20:00:00|11776.7|11776.1|11777|11776.4|11777.3|11776.5|11775.2|11774.3|340
1617307500000|2021-04-01 20:05:00|11776.9|11776.3|11776.2|11775.3|11777.2|11776.5|11775.6|11774.8|246
1617307800000|2021-04-01 20:10:00|11776.1|11775.2|11774.7|11773.8|11776.3|11775.4|11774.6|11773.7|121
1617308100000|2021-04-01 20:15:00|11774.6|11773.7|11774.1|11773.2|11774.7|11773.9|11773.6|11772.8|109
1617308400000|2021-04-01 20:20:00|11774.2|11773.3|11772.8|11771.9|11774.2|11773.5|11772.4|11771.7|109
1617308700000|2021-04-01 20:25:00|11772.7|11771.8|11774.1|11773.2|11774.6|11773.7|11772.2|11771.4|133
1617309000000|2021-04-01 20:30:00|11773.9|11773|11774.8|11774.2|11775|11774.2|11773.8|11772.9|99
1617309300000|2021-04-01 20:35:00|11774.9|11774.3|11774.8|11774.2|11775|11774.3|11774.7|11774|30
1617309600000|2021-04-01 20:40:00|11775.4|11774.5|11775.8|11774.9|11775.9|11775.2|11775.3|11774.4|105
1617309900000|2021-04-01 20:45:00|11775.9|11775|11776.9|11776|11777.1|11776.2|11775.4|11774.6|129
1617310200000|2021-04-01 20:50:00|11777|11776.1|11777.3|11776.4|11777.8|11776.9|11776.7|11775.8|176
1617310500000|2021-04-01 20:55:00|11777.4|11776.5|11778.8|11775.4|11778.9|11777.7|11777.4|11775.2|310
1617310800000|2021-04-01 21:00:00|11779.6|11775.3|11779.2|11774.8|11779.8|11775.5|11778.9|11774.7|41
1617311100000|2021-04-01 21:05:00|11778.9|11775.7|11778.3|11774.9|11779.7|11775.7|11777.7|11774.1|215
1617311400000|2021-04-01 21:10:00|11778.4|11775|11778.3|11774.1|11779.6|11775.5|11778|11773.9|343
1617311700000|2021-04-01 21:15:00|11778.2|11774|11777.5|11774.3|11780.1|11775.4|11777.4|11772.5|314
1617312000000|2021-04-01 21:20:00|11777.4|11774.2|11777.1|11774.6|11779.8|11776|11776|11773.9|181
1617312300000|2021-04-01 21:25:00|11777.2|11774.8|11779.4|11774.3|11779.7|11775.5|11776.6|11773.9|161
1617312600000|2021-04-01 21:30:00|11779.3|11775|11779.1|11775.2|11780.1|11776|11775.1|11773.6|291
1617312900000|2021-04-01 21:35:00|11779.2|11775.1|11779.1|11775.2|11779.6|11776|11778.8|11773.9|181
1617313200000|2021-04-01 21:40:00|11779.2|11775.3|11779.2|11774.4|11779.8|11776.3|11778.7|11774.2|231
1617313500000|2021-04-01 21:45:00|11779.5|11774.5|11779.1|11775|11780.6|11776.5|11778.8|11774|232
1617313800000|2021-04-01 21:50:00|11779|11775.4|11779.6|11775.7|11780.6|11776.3|11778.6|11774.3|168
1617314100000|2021-04-01 21:55:00|11780.1|11775.9|11778.7|11772.7|11780.9|11776|11777.2|11772.5|323
1617314400000|2021-04-01 22:00:00|11778.5|11772.8|11780.4|11779|11780.9|11779.9|11778.5|11772.8|550
1617314700000|2021-04-01 22:05:00|11780.3|11779.1|11779.4|11778.1|11780.7|11779.5|11778.7|11777.4|215
1617315000000|2021-04-01 22:10:00|11779.3|11778.2|11779.9|11779|11780.7|11779.6|11779.3|11778.1|190
1617315300000|2021-04-01 22:15:00|11780.1|11778.9|11780.1|11779.2|11780.5|11779.4|11779.8|11778.9|152
1617315600000|2021-04-01 22:20:00|11780.2|11779.1|11779.9|11779|11780.7|11779.4|11779.8|11778.9|82
1617315900000|2021-04-01 22:25:00|11780|11779.1|11780.5|11779.6|11780.9|11780|11779.4|11778.5|69
1617316200000|2021-04-01 22:30:00|11780.6|11779.7|11779.9|11779|11780.8|11779.9|11779.8|11778.9|81
1617316500000|2021-04-01 22:35:00|11779.7|11778.8|11779.8|11778.9|11780.1|11779.2|11779.5|11778.6|80
1617316800000|2021-04-01 22:40:00|11779.7|11778.8|11779.7|11778.8|11780|11779|11779.6|11778.7|45
1617317100000|2021-04-01 22:45:00|11780|11779.1|11781.4|11780.5|11781.4|11780.5|11779.6|11778.7|65
1617317400000|2021-04-01 22:50:00|11781.3|11780.4|11782|11781.1|11783.2|11782.3|11781.1|11780.2|104
1617317700000|2021-04-01 22:55:00|11782.1|11781.2|11780.7|11779.8|11782.1|11781.2|11780.4|11779.5|108
1617318000000|2021-04-01 23:00:00|11780.8|11779.9|11780|11779.1|11780.9|11780|11779.9|11779|65
1617318300000|2021-04-01 23:05:00|11779.9|11779|11778.8|11777.9|11779.9|11779|11778.1|11777.2|108
1617318600000|2021-04-01 23:10:00|11778.7|11777.8|11778.6|11777.7|11779.4|11778.5|11778.2|11777.3|81
1617318900000|2021-04-01 23:15:00|11778.5|11777.6|11778.4|11777.8|11778.6|11777.8|11778.2|11777.3|57
1617319200000|2021-04-01 23:20:00|11778.3|11777.7|11778.3|11777.4|11778.5|11777.8|11778.1|11777.2|56
1617319500000|2021-04-01 23:25:00|11778.2|11777.3|11776.6|11776|11778.3|11777.4|11776.6|11775.7|81
1617319800000|2021-04-01 23:30:00|11776.7|11776.1|11777.9|11777|11778.1|11777.2|11776.6|11775.7|93
1617320100000|2021-04-01 23:35:00|11778|11777.1|11777.3|11776.7|11778.3|11777.4|11776.2|11775.3|109
1617320400000|2021-04-01 23:40:00|11777.4|11776.5|11777.5|11776.9|11777.7|11776.9|11777.2|11776.3|43
1617320700000|2021-04-01 23:45:00|11777.6|11776.7|11777.4|11776.5|11777.7|11777|11777.1|11776.2|58
1617321000000|2021-04-01 23:50:00|11777.3|11776.4|11776.7|11775.8|11777.4|11776.5|11776.7|11775.8|48
1617321300000|2021-04-01 23:55:00|11776.8|11775.9|11777.8|11776.9|11777.8|11776.9|11776.8|11775.9|60
1617321600000|2021-04-02 00:00:00|11777.7|11777.1|11779.8|11778.9|11780.2|11779.4|11777.6|11776.9|178
1617321900000|2021-04-02 00:05:00|11779.7|11778.8|11781.7|11780.8|11784.7|11783.8|11779.7|11778.8|356
1617322200000|2021-04-02 00:10:00|11781.8|11780.9|11779.7|11778.8|11782.8|11781.9|11778|11777.1|250
1617322500000|2021-04-02 00:15:00|11779.8|11778.9|11779.6|11778.7|11780.4|11779.5|11779.4|11778.6|201
1617322800000|2021-04-02 00:20:00|11779.7|11778.8|11780.6|11779.7|11780.9|11780.2|11779.7|11778.8|96
1617323100000|2021-04-02 00:25:00|11780.7|11779.8|11778.2|11777.3|11780.8|11780|11777.7|11776.8|177
1617323400000|2021-04-02 00:30:00|11778.1|11777.2|11774|11773.1|11778.1|11777.2|11773.7|11772.8|257
1617323700000|2021-04-02 00:35:00|11773.9|11773|11773.6|11772.7|11774.4|11773.5|11773.1|11772.2|143
1617324000000|2021-04-02 00:40:00|11773.7|11772.8|11771.5|11770.6|11773.9|11773.2|11770.7|11769.8|211
1617324300000|2021-04-02 00:45:00|11771.6|11770.7|11773.1|11772.2|11773.6|11772.7|11771.2|11770.3|188
1617324600000|2021-04-02 00:50:00|11773.2|11772.3|11771.8|11770.9|11773.3|11772.5|11771|11770.1|275
1617324900000|2021-04-02 00:55:00|11771.7|11770.8|11772.1|11771.2|11773.8|11772.9|11771.1|11770.2|221
1617325200000|2021-04-02 01:00:00|11772|11771.1|11773.7|11772.8|11773.8|11772.9|11770.8|11769.9|200
1617325500000|2021-04-02 01:05:00|11773.3|11772.4|11773.8|11772.9|11773.8|11772.9|11772.6|11771.8|101
1617325800000|2021-04-02 01:10:00|11773.9|11773|11774.2|11773.3|11774.5|11773.6|11773.7|11772.8|88
1617326100000|2021-04-02 01:15:00|11774|11773.4|11774|11773.1|11774.4|11773.6|11773.8|11772.9|76
1617326400000|2021-04-02 01:20:00|11774.3|11773.4|11774.8|11773.9|11775.6|11774.7|11773.8|11773|147
1617326700000|2021-04-02 01:25:00|11774.7|11773.8|11773.5|11772.6|11774.9|11774|11773|11772.2|131
1617327000000|2021-04-02 01:30:00|11773.4|11772.5|11772.7|11771.8|11773.6|11772.7|11772.7|11771.8|132
1617327300000|2021-04-02 01:35:00|11772.8|11771.9|11771.8|11770.9|11773.1|11772.2|11771.8|11770.9|128
1617327600000|2021-04-02 01:40:00|11771.6|11771|11770.2|11769.3|11771.9|11771.2|11769.8|11768.9|126
1617327900000|2021-04-02 01:45:00|11770.3|11769.4|11771.2|11770.3|11772.7|11771.9|11770.1|11769.2|219
1617328200000|2021-04-02 01:50:00|11771.1|11770.2|11771.4|11770.5|11771.8|11770.9|11770.8|11769.9|136
1617328500000|2021-04-02 01:55:00|11771.5|11770.6|11772.2|11771.3|11772.9|11772|11770.5|11769.6|312
1617328800000|2021-04-02 02:00:00|11772.3|11771.4|11772.4|11771.5|11772.7|11771.8|11770.2|11769.3|343
1617329100000|2021-04-02 02:05:00|11772.3|11771.4|11772.7|11771.8|11773.8|11772.9|11771.5|11770.7|351
1617329400000|2021-04-02 02:10:00|11772.8|11771.9|11773.2|11772.3|11773.4|11772.5|11771.4|11770.6|181
1617329700000|2021-04-02 02:15:00|11773.1|11772.2|11773|11772.1|11773.6|11772.8|11772.7|11771.8|96
1617330000000|2021-04-02 02:20:00|11772.9|11772|11772.8|11771.9|11773.8|11772.9|11772.7|11771.8|109
1617330300000|2021-04-02 02:25:00|11772.9|11772|11773.2|11772.3|11773.9|11773|11772.6|11771.7|132
1617330600000|2021-04-02 02:30:00|11773.1|11772.2|11773|11772.4|11773.3|11772.5|11772.7|11771.9|70
1617330900000|2021-04-02 02:35:00|11773.2|11772.3|11774.8|11773.9|11776.4|11775.5|11773.2|11772.3|196
1617331200000|2021-04-02 02:40:00|11774.7|11774.1|11774.8|11773.9|11775.4|11774.5|11774.7|11773.8|110
1617331500000|2021-04-02 02:45:00|11774.7|11773.8|11777.1|11776.2|11777.1|11776.2|11774.6|11773.7|117
1617331800000|2021-04-02 02:50:00|11777.2|11776.3|11776.3|11775.4|11777.2|11776.3|11775.8|11774.9|144
1617332100000|2021-04-02 02:55:00|11776.1|11775.2|11778.7|11777.8|11778.8|11777.9|11775.8|11774.9|112
1617332400000|2021-04-02 03:00:00|11778.2|11777.6|11777.7|11776.8|11778.7|11777.9|11777.1|11776.2|110
1617332700000|2021-04-02 03:05:00|11777.6|11776.7|11777.4|11776.5|11778.8|11777.9|11777|11776.2|304
1617333000000|2021-04-02 03:10:00|11777.5|11776.6|11778.2|11777.3|11779.4|11778.5|11777.2|11776.5|390
1617333300000|2021-04-02 03:15:00|11778.4|11777.5|11779.6|11778.7|11780.3|11779.4|11777.6|11776.7|346
1617333600000|2021-04-02 03:20:00|11779.7|11778.8|11780.8|11779.9|11781.2|11780.3|11779.1|11778.2|303
1617333900000|2021-04-02 03:25:00|11780.7|11779.8|11780.8|11779.9|11781.7|11780.9|11780.5|11779.7|188
1617334200000|2021-04-02 03:30:00|11780.9|11780|11779.5|11778.6|11781.1|11780.2|11779.3|11778.4|118
1617334500000|2021-04-02 03:35:00|11779.3|11778.4|11779.3|11778.4|11780|11779.1|11778.3|11777.4|151
1617334800000|2021-04-02 03:40:00|11779.4|11778.5|11779|11778.1|11780.7|11779.9|11778.4|11777.6|357
1617335100000|2021-04-02 03:45:00|11779.1|11778.2|11779.6|11778.7|11780.7|11779.8|11779|11778.1|315
1617335400000|2021-04-02 03:50:00|11779.7|11778.8|11780.1|11779.2|11780.9|11780|11779.1|11778.2|346
1617335700000|2021-04-02 03:55:00|11780.2|11779.3|11780.1|11779.2|11780.4|11779.6|11779|11778.1|263
1617336000000|2021-04-02 04:00:00|11780|11779.1|11780.3|11779.4|11780.3|11779.5|11778.5|11777.6|127
1617336300000|2021-04-02 04:05:00|11780.1|11779.2|11779.1|11778.2|11780.2|11779.3|11778.7|11777.8|171
1617336600000|2021-04-02 04:10:00|11779|11778.1|11778.1|11777.2|11779.4|11778.5|11778|11777.1|141
1617336900000|2021-04-02 04:15:00|11778.2|11777.3|11777.1|11776.2|11778.7|11777.8|11776.7|11775.8|190
1617337200000|2021-04-02 04:20:00|11777.4|11776.5|11777.3|11776.4|11777.9|11777.1|11776.8|11776|134
1617337500000|2021-04-02 04:25:00|11777.2|11776.3|11777.2|11776.3|11777.8|11777|11777.1|11776.2|87
1617337800000|2021-04-02 04:30:00|11777|11776.1|11777.8|11776.9|11778.1|11777.2|11777|11776.1|156
1617338100000|2021-04-02 04:35:00|11777.7|11776.8|11777.8|11776.9|11778.9|11778|11777.7|11776.8|128
1617338400000|2021-04-02 04:40:00|11777.7|11776.8|11777.2|11776.3|11778|11777.1|11776.5|11775.6|143
1617338700000|2021-04-02 04:45:00|11777.3|11776.4|11777.7|11776.8|11778.4|11777.5|11777.1|11776.3|121
1617339000000|2021-04-02 04:50:00|11777.8|11776.9|11778.9|11778|11779.1|11778.2|11777.7|11776.8|153
1617339300000|2021-04-02 04:55:00|11779|11778.1|11778.5|11777.6|11779.2|11778.4|11778.5|11777.6|124
1617339600000|2021-04-02 05:00:00|11778.6|11777.7|11779.4|11778.8|11779.7|11778.9|11778.6|11777.7|92
1617339900000|2021-04-02 05:05:00|11779.5|11778.9|11780|11779.1|11780|11779.2|11779.3|11778.6|68
1617340200000|2021-04-02 05:10:00|11779.9|11779|11779.1|11778.2|11780|11779.2|11778.8|11778|78
1617340500000|2021-04-02 05:15:00|11779.2|11778.3|11780.6|11779.7|11781|11780.1|11779|11778.1|125
1617340800000|2021-04-02 05:20:00|11780.5|11779.6|11778.2|11777.3|11781.2|11780.4|11778.1|11777.3|158
1617341100000|2021-04-02 05:25:00|11778.3|11777.4|11777.9|11777|11779.2|11778.3|11777.7|11776.9|99
1617341400000|2021-04-02 05:30:00|11778|11777.1|11779|11778.1|11779.9|11779|11778|11777.1|115
1617341700000|2021-04-02 05:35:00|11779.1|11778.2|11778.1|11777.2|11779.1|11778.2|11777.9|11777|112
1617342000000|2021-04-02 05:40:00|11778.2|11777.3|11778.1|11777.2|11778.7|11777.8|11776.6|11776|143
1617342300000|2021-04-02 05:45:00|11778|11777.1|11777.6|11776.7|11779|11778.3|11777.4|11776.6|173
1617342600000|2021-04-02 05:50:00|11777.5|11776.6|11777.2|11776.3|11778.3|11777.4|11776.9|11776.1|168
1617342900000|2021-04-02 05:55:00|11777.3|11776.4|11778.1|11777.2|11779.2|11778.3|11777.2|11776.3|127
1617343200000|2021-04-02 06:00:00|11778.3|11777.4|11777.1|11776.2|11779.3|11778.4|11777|11776.1|192
1617343500000|2021-04-02 06:05:00|11777.2|11776.3|11775.9|11775|11777.3|11776.4|11775.4|11774.5|199
1617343800000|2021-04-02 06:10:00|11776.2|11775.3|11777.4|11776.5|11778|11777.1|11775.7|11775|185
1617344100000|2021-04-02 06:15:00|11777.5|11776.6|11776.5|11775.6|11777.6|11776.7|11776.4|11775.5|117
1617344400000|2021-04-02 06:20:00|11776.4|11775.5|11777.2|11776.3|11777.3|11776.4|11775.6|11774.7|131
1617344700000|2021-04-02 06:25:00|11777.1|11776.2|11781.2|11780.3|11782.3|11781.4|11777|11776.1|236
1617345000000|2021-04-02 06:30:00|11781.1|11780.2|11780.6|11779.7|11781.7|11780.8|11780.2|11779.3|165
1617345300000|2021-04-02 06:35:00|11780.5|11779.6|11779.3|11778.4|11780.6|11779.8|11779.3|11778.4|111
1617345600000|2021-04-02 06:40:00|11779.2|11778.3|11777.6|11776.7|11779.9|11779|11777.3|11776.6|114
1617345900000|2021-04-02 06:45:00|11777.3|11776.8|11778.7|11777.8|11778.7|11777.8|11777.3|11776.8|77
1617346200000|2021-04-02 06:50:00|11778.5|11777.9|11778.5|11777.6|11779.6|11778.7|11778.2|11777.3|96
1617346500000|2021-04-02 06:55:00|11778.6|11777.7|11775.5|11774.6|11778.7|11778|11775.1|11774.2|161
1617346800000|2021-04-02 07:00:00|11775.4|11774.5|11777|11776.1|11777.3|11776.4|11773.5|11772.6|225
1617347100000|2021-04-02 07:05:00|11777.1|11776.2|11771.7|11770.8|11777.2|11776.4|11770.8|11769.9|354
1617347400000|2021-04-02 07:10:00|11771.6|11770.7|11770.2|11769.3|11771.6|11770.7|11770.1|11769.2|224
1617347700000|2021-04-02 07:15:00|11770.5|11769.6|11776.6|11775.7|11776.9|11776|11770.4|11769.5|303
1617348000000|2021-04-02 07:20:00|11776.4|11775.8|11776|11775.1|11777.3|11776.4|11775.1|11774.2|179
1617348300000|2021-04-02 07:25:00|11776.1|11775.2|11776.4|11775.5|11777.2|11776.3|11776|11775.1|176
1617348600000|2021-04-02 07:30:00|11776.7|11775.8|11779.3|11778.4|11780.2|11779.3|11776.6|11775.8|220
1617348900000|2021-04-02 07:35:00|11779.2|11778.3|11779.2|11778.3|11779.8|11778.9|11778.5|11777.7|144
1617349200000|2021-04-02 07:40:00|11779.1|11778.5|11779.1|11778.2|11780.7|11779.9|11778.7|11777.8|190
1617349500000|2021-04-02 07:45:00|11779.3|11778.4|11780.1|11779.2|11780.8|11779.9|11778.5|11777.6|180
1617349800000|2021-04-02 07:50:00|11780|11779.1|11779.1|11778.2|11780.5|11779.7|11778.8|11778|156
1617350100000|2021-04-02 07:55:00|11778.9|11778|11778.3|11777.4|11779.3|11778.5|11777.1|11776.2|155
1617350400000|2021-04-02 08:00:00|11778.2|11777.3|11776.5|11775.6|11778.3|11777.5|11775.6|11774.7|275
1617350700000|2021-04-02 08:05:00|11776.4|11775.5|11776.5|11775.6|11776.6|11775.8|11775|11774.1|214
1617351000000|2021-04-02 08:10:00|11776.4|11775.5|11780.7|11779.8|11780.8|11779.9|11776|11775.1|229
1617351300000|2021-04-02 08:15:00|11780.6|11779.7|11780.2|11779.3|11781.1|11780.2|11779.3|11778.5|134
1617351600000|2021-04-02 08:20:00|11780.1|11779.2|11780.8|11779.9|11782.4|11781.6|11779.4|11778.5|214
1617351900000|2021-04-02 08:25:00|11780.9|11780|11781|11780.1|11781.7|11781|11780.8|11779.9|136
1617352200000|2021-04-02 08:30:00|11781.1|11780.2|11784.2|11783.3|11785.4|11784.5|11780.6|11779.7|247
1617352500000|2021-04-02 08:35:00|11784.3|11783.4|11784.2|11783.3|11784.7|11783.8|11783|11782.2|189
1617352800000|2021-04-02 08:40:00|11784.3|11783.4|11785|11784.1|11785.5|11784.7|11784.2|11783.3|167
1617353100000|2021-04-02 08:45:00|11785.1|11784.2|11784.6|11783.7|11787.1|11786.2|11783.3|11782.4|216
1617353400000|2021-04-02 08:50:00|11784.5|11783.6|11784.2|11783.3|11785.2|11784.3|11783.3|11782.4|155
1617353700000|2021-04-02 08:55:00|11784.1|11783.2|11782.5|11781.6|11784.7|11783.8|11782.1|11781.2|295
1617354000000|2021-04-02 09:00:00|11782.4|11781.5|11783.4|11782.5|11784|11783.2|11781.9|11781|260
1617354300000|2021-04-02 09:05:00|11783.2|11782.3|11781.5|11780.6|11783.3|11782.4|11781|11780.1|121
1617354600000|2021-04-02 09:10:00|11781.6|11780.7|11782.2|11781.3|11783.4|11782.5|11781.2|11780.3|196
1617354900000|2021-04-02 09:15:00|11782.5|11781.6|11781.4|11780.5|11782.6|11781.7|11780.8|11779.9|174
1617355200000|2021-04-02 09:20:00|11781.2|11780.6|11782.6|11781.7|11783.4|11782.5|11781.2|11780.5|140
1617355500000|2021-04-02 09:25:00|11782.9|11782|11784.6|11783.7|11785.8|11784.9|11782.9|11782|204
1617355800000|2021-04-02 09:30:00|11784.7|11783.8|11784.2|11783.3|11785.3|11784.4|11784|11783.1|132
1617356100000|2021-04-02 09:35:00|11784.3|11783.4|11784.1|11783.2|11784.9|11784|11783.9|11783.1|103
1617356400000|2021-04-02 09:40:00|11784|11783.1|11781.6|11780.7|11784|11783.1|11781.4|11780.5|174
1617356700000|2021-04-02 09:45:00|11781.5|11780.6|11780.2|11779.6|11781.6|11780.7|11780.2|11779.4|164
1617357000000|2021-04-02 09:50:00|11780.4|11779.5|11779.8|11778.9|11781.5|11780.6|11779.8|11778.9|197
1617357300000|2021-04-02 09:55:00|11780|11779.1|11779.4|11778.5|11780|11779.1|11779.1|11778.3|149
1617357600000|2021-04-02 10:00:00|11779.5|11778.6|11782.3|11781.4|11782.5|11781.6|11779.2|11778.3|187
1617357900000|2021-04-02 10:05:00|11782.4|11781.5|11780.5|11779.6|11782.4|11781.5|11779.7|11778.8|147
1617358200000|2021-04-02 10:10:00|11780.4|11779.5|11779.5|11778.6|11780.6|11779.7|11778.8|11778|156
1617358500000|2021-04-02 10:15:00|11779.6|11778.7|11779.1|11778.2|11780.1|11779.2|11778.9|11778|164
1617358800000|2021-04-02 10:20:00|11779|11778.1|11779.5|11778.6|11780.7|11779.8|11778.7|11778|162
1617359100000|2021-04-02 10:25:00|11779.4|11778.5|11778.2|11777.3|11779.5|11778.6|11777.3|11776.4|136
1617359400000|2021-04-02 10:30:00|11778.1|11777.2|11777|11776.1|11780|11779.1|11776.4|11775.5|164
1617359700000|2021-04-02 10:35:00|11776.9|11776|11777.5|11776.6|11778.6|11777.7|11776.7|11775.8|181
1617360000000|2021-04-02 10:40:00|11777.7|11776.8|11777.5|11776.6|11778.1|11777.2|11777|11776.1|154
1617360300000|2021-04-02 10:45:00|11777.4|11776.5|11778.1|11777.2|11778.7|11777.8|11776.9|11776|132
1617360600000|2021-04-02 10:50:00|11778|11777.1|11778.2|11777.3|11778.6|11777.7|11777.5|11776.8|169
1617360900000|2021-04-02 10:55:00|11778.1|11777.2|11778.4|11777.5|11779.2|11778.3|11777.7|11776.8|126
1617361200000|2021-04-02 11:00:00|11778.5|11777.6|11778.1|11777.2|11778.7|11777.8|11777.6|11776.7|126
1617361500000|2021-04-02 11:05:00|11778|11777.1|11778.4|11777.5|11779.1|11778.2|11777.4|11776.6|123
1617361800000|2021-04-02 11:10:00|11778.2|11777.3|11779.3|11778.4|11779.6|11778.7|11777.9|11777.1|129
1617362100000|2021-04-02 11:15:00|11779.6|11778.7|11780.5|11779.6|11780.7|11779.8|11778.5|11777.6|151
1617362400000|2021-04-02 11:20:00|11780.6|11779.7|11779|11778.1|11780.6|11779.7|11778.8|11777.9|133
1617362700000|2021-04-02 11:25:00|11778.9|11778|11773.7|11772.8|11779.1|11778.2|11773.5|11772.6|223
1617363000000|2021-04-02 11:30:00|11773.6|11772.7|11775.5|11774.6|11776.6|11775.8|11773.6|11772.7|208
1617363300000|2021-04-02 11:35:00|11775.7|11774.8|11775|11774.1|11776|11775.1|11774.7|11773.8|75
1617363600000|2021-04-02 11:40:00|11775.1|11774.2|11774.8|11774.2|11775.2|11774.5|11774.5|11773.6|123
1617363900000|2021-04-02 11:45:00|11774.9|11774|11775|11774.1|11775.5|11774.8|11774.6|11773.8|123
1617364200000|2021-04-02 11:50:00|11774.8|11774.2|11773.8|11773.2|11775.5|11774.6|11773.8|11773|122
1617364500000|2021-04-02 11:55:00|11773.7|11773.1|11773.7|11772.8|11774.4|11773.6|11772.6|11771.7|227
1617364800000|2021-04-02 12:00:00|11773.9|11773|11772.8|11771.9|11776.9|11776|11772.2|11771.3|277
1617365100000|2021-04-02 12:05:00|11772.7|11771.8|11774.1|11773.2|11775.1|11774.2|11772.1|11771.2|190
1617365400000|2021-04-02 12:10:00|11773.7|11772.8|11771.6|11770.7|11773.8|11772.9|11771|11770.1|133
1617365700000|2021-04-02 12:15:00|11771.7|11770.8|11770.7|11769.8|11771.8|11770.9|11768.4|11767.6|248
1617366000000|2021-04-02 12:20:00|11770.6|11769.7|11771|11770.1|11771.2|11770.3|11768.6|11767.7|196
1617366300000|2021-04-02 12:25:00|11770.6|11769.7|11772.4|11767.3|11773.1|11769.7|11765.5|11764.6|514
1617366600000|2021-04-02 12:30:00|11770.5|11766.7|11769.5|11768.6|11777.3|11775.7|11758.9|11756|1361
1617366900000|2021-04-02 12:35:00|11769.4|11768.5|11777.3|11776.4|11786.5|11785.5|11768.8|11767.9|1209
1617367200000|2021-04-02 12:40:00|11777.5|11776.6|11768.8|11767.9|11777.6|11776.7|11768.6|11767.7|715
1617367500000|2021-04-02 12:45:00|11768.9|11768|11770.7|11769.8|11771.8|11770.9|11768.4|11767.5|560
1617367800000|2021-04-02 12:50:00|11770.8|11769.9|11766.5|11765.6|11770.9|11770|11765.9|11765|427
1617368100000|2021-04-02 12:55:00|11766.6|11765.7|11769.2|11768.3|11770.8|11769.9|11765.6|11764.7|307
1617368400000|2021-04-02 13:00:00|11769.3|11768.4|11765.5|11764.6|11769.5|11768.6|11765.4|11764.5|273
1617368700000|2021-04-02 13:05:00|11765.4|11764.5|11754.7|11753.8|11766.4|11765.5|11749.5|11748.6|750
1617369000000|2021-04-02 13:10:00|11754.6|11753.7|11757.7|11756.8|11757.7|11756.8|11751.3|11750.4|494
1617369300000|2021-04-02 13:15:00|11757.8|11756.9|11755.2|11754.3|11757.8|11756.9|11752.6|11751.7|375
1617369600000|2021-04-02 13:20:00|11754.8|11753.9|11755.4|11754.8|11756.7|11755.8|11753.6|11752.7|269
1617369900000|2021-04-02 13:25:00|11755.5|11754.9|11753.1|11752.2|11756.6|11755.8|11752|11751.1|251
1617370200000|2021-04-02 13:30:00|11753|11752.1|11757.1|11756.2|11757.6|11756.7|11752.4|11751.5|348
1617370500000|2021-04-02 13:35:00|11757.2|11756.3|11762.7|11761.8|11764.3|11763.4|11756.5|11755.6|401
1617370800000|2021-04-02 13:40:00|11762.8|11761.9|11768.4|11767.5|11769.2|11768.3|11762.6|11761.7|349
1617371100000|2021-04-02 13:45:00|11768.5|11767.6|11765.1|11764.2|11769.3|11768.4|11765|11764.1|284
1617371400000|2021-04-02 13:50:00|11765.5|11764.6|11768.2|11767.3|11768.2|11767.4|11764.5|11763.6|272
1617371700000|2021-04-02 13:55:00|11768.1|11767.2|11768.1|11767.2|11769.5|11768.6|11767.4|11766.5|266
1617372000000|2021-04-02 14:00:00|11768.2|11767.3|11764.8|11763.9|11768.3|11767.4|11764.6|11763.7|259
1617372300000|2021-04-02 14:05:00|11764.7|11763.8|11761.2|11760.3|11764.7|11763.8|11761.1|11760.2|296
1617372600000|2021-04-02 14:10:00|11761.1|11760.2|11756.1|11755.2|11761.4|11760.5|11755.4|11754.7|427
1617372900000|2021-04-02 14:15:00|11756|11755.1|11757.4|11756.5|11758.6|11757.7|11756|11755.1|307
1617373200000|2021-04-02 14:20:00|11757.3|11756.4|11758.4|11757.5|11758.6|11757.7|11755.4|11754.5|279
1617373500000|2021-04-02 14:25:00|11758.3|11757.4|11756.1|11755.2|11758.4|11757.5|11753.6|11752.8|270
1617373800000|2021-04-02 14:30:00|11756|11755.1|11758.2|11757.3|11760|11759.1|11755.7|11754.8|231
1617374100000|2021-04-02 14:35:00|11758.3|11757.4|11759.2|11758.3|11759.3|11758.4|11756.2|11755.3|176
1617374400000|2021-04-02 14:40:00|11759.3|11758.4|11759.1|11758.2|11760|11759.1|11758.5|11757.6|141
1617374700000|2021-04-02 14:45:00|11759.4|11758.5|11756.9|11756|11759.9|11759|11755.9|11755|221
1617375000000|2021-04-02 14:50:00|11756.8|11755.9|11756.6|11755.7|11759.3|11758.4|11755.9|11755|190
1617375300000|2021-04-02 14:55:00|11756.8|11755.9|11758.4|11757.5|11759.1|11758.2|11756.4|11755.5|274
1617375600000|2021-04-02 15:00:00|11758.3|11757.4|11758.5|11757.6|11759.3|11758.4|11757.5|11756.6|173
1617375900000|2021-04-02 15:05:00|11758.4|11757.5|11759.7|11758.8|11760|11759.1|11757.8|11756.9|157
1617376200000|2021-04-02 15:10:00|11759.6|11758.7|11759.4|11758.5|11760.1|11759.3|11758.2|11757.3|173
1617376500000|2021-04-02 15:15:00|11759.5|11758.6|11758.2|11755.9|11759.9|11759|11757.8|11755.2|786
1617376800000|2021-04-02 15:20:00|11758.3|11756|11758.1|11754.6|11758.9|11756.3|11756.6|11753.7|784
1617377100000|2021-04-02 15:25:00|11758.9|11754.1|11758.8|11757.9|11759.8|11758.1|11757.5|11754.1|297
1617377400000|2021-04-02 15:30:00|11758.7|11757.8|11757.9|11757|11760.6|11758.7|11756.7|11754.6|338
1617377700000|2021-04-02 15:35:00|11758|11757.1|11758|11757.1|11758|11757.1|11756.7|11755.8|239
1617378000000|2021-04-02 15:40:00|11757.9|11757|11759.1|11756.6|11759.5|11757.6|11757.7|11754.9|1288
1617378300000|2021-04-02 15:45:00|11759|11756.5|11759.3|11757.3|11759.5|11757.8|11758.7|11756.4|1401
1617378600000|2021-04-02 15:50:00|11759.2|11757.4|11760.3|11758.4|11760.7|11758.4|11759|11756.9|707
1617378900000|2021-04-02 15:55:00|11760.2|11758.3|11763.2|11757.2|11763.6|11760|11759.9|11756.3|570
1617379200000|2021-04-02 16:00:00|11763.1|11757.4|11762.9|11758.6|11764.6|11761.7|11758.3|11756.1|601
1617379500000|2021-04-02 16:05:00|11763|11758.5|11763.1|11758|11763.3|11759.7|11762.3|11756.9|394
1617379800000|2021-04-02 16:10:00|11763|11757.9|11762.7|11758.7|11763.3|11759.8|11762.1|11756.5|326
1617380100000|2021-04-02 16:15:00|11763|11758.6|11763.3|11759.4|11764.1|11760.4|11760.9|11758.2|349
1617380400000|2021-04-02 16:20:00|11763.4|11759.5|11763.1|11759.5|11763.6|11760.5|11760.6|11758.7|985
1617380700000|2021-04-02 16:25:00|11763|11759.6|11760.7|11759.1|11763.2|11760|11760.1|11758.2|359
1617381000000|2021-04-02 16:30:00|11760.4|11759.3|11763.2|11759.2|11763.5|11760.4|11760.4|11758.5|730
1617381300000|2021-04-02 16:35:00|11763.3|11759.3|11763.4|11759.8|11763.7|11761.2|11762.6|11759|742
1617381600000|2021-04-02 16:40:00|11763.5|11759.7|11763.2|11759.7|11763.8|11760.8|11762.4|11758.7|612
1617381900000|2021-04-02 16:45:00|11763.3|11760|11762.9|11759.4|11763.6|11760.7|11762.1|11759|453
1617382200000|2021-04-02 16:50:00|11762.8|11759.7|11763.5|11759.9|11763.7|11760.5|11762.7|11759|534
1617382500000|2021-04-02 16:55:00|11763.4|11759.6|11762.7|11759.1|11763.5|11760.4|11762.4|11758.8|318
1617382800000|2021-04-02 17:00:00|11762.8|11759.4|11762.7|11759.2|11763.1|11760|11762|11758.7|312
1617383100000|2021-04-02 17:05:00|11762.6|11759.1|11762.5|11759.9|11763|11760.4|11761.7|11758.3|364
1617383400000|2021-04-02 17:10:00|11762.1|11760.2|11762.7|11760.8|11763.3|11761.5|11761.5|11759.3|230
1617383700000|2021-04-02 17:15:00|11762.8|11760.9|11762.8|11760.8|11763.3|11761.5|11762.3|11760.1|310
1617384000000|2021-04-02 17:20:00|11762.9|11760.7|11763.6|11761.4|11764.6|11761.7|11762.4|11760.6|369
1617384300000|2021-04-02 17:25:00|11763.7|11761.3|11764.3|11760.7|11764.6|11761.8|11763.1|11760|528
1617384600000|2021-04-02 17:30:00|11764.2|11760.9|11764.3|11761|11764.6|11761.5|11763.8|11760.1|324
1617384900000|2021-04-02 17:35:00|11764.1|11761.1|11764|11760.9|11764.9|11761.5|11764|11759.8|240
1617385200000|2021-04-02 17:40:00|11764.1|11760.4|11764.3|11760.5|11764.4|11761.4|11763.7|11759.7|354
1617385500000|2021-04-02 17:45:00|11764.2|11760.6|11764.4|11760.5|11764.4|11761.5|11763.3|11760.1|405
1617385800000|2021-04-02 17:50:00|11764.3|11760.6|11764.5|11761|11764.8|11762.2|11763.7|11759.9|431
1617386100000|2021-04-02 17:55:00|11764.4|11761.2|11764.8|11761.6|11765|11762.7|11764.3|11760.3|880
1617386400000|2021-04-02 18:00:00|11764.9|11761.7|11764.4|11761.3|11765.1|11762|11763.5|11759.9|1166
1617386700000|2021-04-02 18:05:00|11764.6|11761.1|11763.9|11761.5|11764.8|11761.9|11763.1|11759.6|382
1617387000000|2021-04-02 18:10:00|11763.7|11761.3|11764.2|11760.5|11765.2|11762|11762.9|11759.2|205
1617387300000|2021-04-02 18:15:00|11764.6|11760.6|11763.6|11760.9|11765.1|11761.7|11762.9|11759.8|359
1617387600000|2021-04-02 18:20:00|11763.8|11760.5|11764.9|11762|11765.5|11763.6|11762.8|11759.4|415
1617387900000|2021-04-02 18:25:00|11764.7|11762.1|11763|11760.4|11765.7|11763.8|11762.8|11759.7|374
1617388200000|2021-04-02 18:30:00|11762.7|11760.3|11764|11760.2|11764.9|11761.7|11762.7|11760.1|353
1617388500000|2021-04-02 18:35:00|11763.9|11760.3|11763.9|11761.4|11764.6|11761.6|11763.6|11759.8|260
1617388800000|2021-04-02 18:40:00|11763.6|11761.8|11764.4|11761.6|11764.6|11761.8|11763.2|11760.8|214
1617389100000|2021-04-02 18:45:00|11764.6|11761.5|11764.6|11761.8|11765.4|11762.9|11763.8|11761.2|346
1617389400000|2021-04-02 18:50:00|11764.5|11761.9|11764.3|11761.3|11765|11762.5|11764|11760.9|258
1617389700000|2021-04-02 18:55:00|11764.4|11761.2|11763.6|11760.7|11764.7|11762.2|11763.6|11760.1|318
1617390000000|2021-04-02 19:00:00|11763.7|11760.8|11764|11761.5|11764.8|11761.9|11763.7|11760.8|285
1617390300000|2021-04-02 19:05:00|11764.2|11761.6|11764.6|11761.8|11765.7|11762.4|11763.3|11760.8|297
1617390600000|2021-04-02 19:10:00|11765.3|11761.4|11765.5|11761.8|11766|11762.9|11764.3|11760.9|423
1617390900000|2021-04-02 19:15:00|11765.4|11762.4|11765.1|11762.7|11766.2|11764.1|11765|11762.4|172
1617391200000|2021-04-02 19:20:00|11765|11762.5|11765|11762.7|11766.1|11763.9|11764.7|11760.4|170
1617391500000|2021-04-02 19:25:00|11764.8|11762.8|11764.9|11764|11765.5|11764|11764.6|11762.7|155
1617391800000|2021-04-02 19:30:00|11764.8|11763.9|11764.5|11763.6|11765.5|11763.9|11764.4|11763.3|202
1617392100000|2021-04-02 19:35:00|11764.1|11763.9|11764.6|11759.6|11766.5|11763.9|11763.4|11759.2|529
1617392400000|2021-04-02 19:40:00|11763.9|11759.4|11764.4|11759.2|11765.2|11760.4|11763.2|11758.8|568
1617392700000|2021-04-02 19:45:00|11764.3|11759.3|11764.4|11759.3|11765.1|11760.7|11763|11758.7|548
1617393000000|2021-04-02 19:50:00|11763.5|11759.4|11762|11761.1|11764.7|11761.7|11761.7|11758.6|285
1617393300000|2021-04-02 19:55:00|11761.7|11760.8|11764.7|11759.3|11764.9|11761.8|11761.5|11758.5|189
1617393600000|2021-04-02 20:00:00|11763.8|11759.1|11764.1|11759.5|11765.1|11761.4|11760.8|11758|522
1617393900000|2021-04-02 20:05:00|11762|11761.1|11764.1|11759|11765|11761.5|11760.9|11757.4|230
1617394200000|2021-04-02 20:10:00|11763.6|11758.8|11761.3|11760.4|11764.6|11761.2|11760.9|11758.6|156
1617394500000|2021-04-02 20:15:00|11761.2|11760.3|11762.3|11761.4|11764.6|11761.9|11761.2|11759.2|118
1617394800000|2021-04-02 20:20:00|11762.1|11761.2|11762.7|11761.8|11765.9|11761.9|11761.1|11758.3|196
1617395100000|2021-04-02 20:25:00|11762.6|11761.7|11762.6|11761.7|11765.9|11762.3|11762.2|11759.7|139
1617395400000|2021-04-02 20:30:00|11762.3|11761.4|11763.4|11760.1|11765.8|11762.5|11761.3|11757.6|159
1617395700000|2021-04-02 20:35:00|11762.3|11760|11762.1|11761.2|11765.3|11761.7|11761.6|11757.6|166
1617396000000|2021-04-02 20:40:00|11763.1|11759.6|11764.9|11761.3|11767.4|11761.4|11761.8|11758.4|192
1617396300000|2021-04-02 20:45:00|11764.5|11760.4|11763.9|11758.5|11765.6|11761.1|11762.6|11756.6|230
1617396600000|2021-04-02 20:50:00|11764.1|11758.3|11764.3|11758.4|11764.9|11759|11762.7|11756.7|175
1617396900000|2021-04-02 20:55:00|11764.2|11758.5|11763.8|11757.8|11766.2|11760.2|11759.9|11753.9|182
1617570000000|2021-04-04 21:00:00|11761.1|11753.3|11763.4|11751.5|11763.9|11754.4|11760.3|11750.8|42
1617570300000|2021-04-04 21:05:00|11763.5|11751.7|11765.8|11753.8|11766.6|11756.8|11758.1|11751.6|92
1617570600000|2021-04-04 21:10:00|11765.9|11753.9|11757.7|11756.8|11766.1|11757.1|11757.4|11750.8|189
1617570900000|2021-04-04 21:15:00|11757.9|11757|11760.3|11754.5|11760.5|11757.1|11757.7|11754.1|56
1617571200000|2021-04-04 21:20:00|11760.1|11754.3|11758.8|11753.9|11760.5|11757|11757.9|11752.8|39
1617571500000|2021-04-04 21:25:00|11760.2|11754.2|11760.2|11754.2|11760.4|11756.1|11758.5|11753.2|44
1617571800000|2021-04-04 21:30:00|11760|11754|11759.6|11753.6|11760.5|11754.6|11759.3|11753.3|95
1617572100000|2021-04-04 21:35:00|11760|11754|11759.9|11753.9|11760.4|11756|11759.1|11753.1|68
1617572400000|2021-04-04 21:40:00|11759.8|11753.8|11759.9|11753.9|11760.5|11756|11759|11753|128
1617572700000|2021-04-04 21:45:00|11760|11754|11760|11754|11760.2|11754.6|11759.6|11753.8|234
1617573000000|2021-04-04 21:50:00|11759.9|11754.1|11760|11754|11760.1|11755.7|11758.8|11753.2|161
1617573300000|2021-04-04 21:55:00|11760.1|11754.1|11759.1|11753.1|11760.1|11754.8|11758|11753|203
1617573600000|2021-04-04 22:00:00|11759|11753|11769.3|11763.3|11769.4|11763.9|11758.3|11752.3|1095
1617573900000|2021-04-04 22:05:00|11769|11763|11766.3|11761.7|11770.6|11765.5|11765.4|11759.4|915
1617574200000|2021-04-04 22:10:00|11767|11761.4|11765.7|11761.1|11769.3|11764.6|11764.5|11758.5|867
1617574500000|2021-04-04 22:15:00|11765.8|11759.7|11764.1|11761.9|11766.1|11763|11761.7|11759.7|485
1617574800000|2021-04-04 22:20:00|11763.9|11762|11762.8|11761|11764.9|11762|11761.6|11760.2|453
1617575100000|2021-04-04 22:25:00|11762.9|11760.9|11763.3|11761.3|11764.4|11762.7|11761.9|11760.2|408
1617575400000|2021-04-04 22:30:00|11763.2|11761.5|11763.4|11761.9|11763.8|11762.4|11761|11759|633
1617575700000|2021-04-04 22:35:00|11763.3|11762.1|11764.5|11763.3|11765.1|11763.9|11762.8|11761.2|835
1617576000000|2021-04-04 22:40:00|11764.4|11763.2|11764.1|11762.8|11764.8|11763.7|11763.1|11762|597
1617576300000|2021-04-04 22:45:00|11764.2|11763.1|11764.3|11763.1|11765.2|11764.1|11763.5|11762.1|507
1617576600000|2021-04-04 22:50:00|11764.4|11763.2|11763.5|11762.4|11764.6|11763.2|11762.7|11761.4|438
1617576900000|2021-04-04 22:55:00|11763.6|11762.2|11762.8|11761.7|11764.7|11763.8|11762.8|11761.6|374
1617577200000|2021-04-04 23:00:00|11763.1|11761.9|11761.5|11760.6|11763.3|11762.4|11761.2|11760.3|305
1617577500000|2021-04-04 23:05:00|11761.4|11760.5|11762.3|11761.4|11762.3|11761.4|11758.5|11757.6|254
1617577800000|2021-04-04 23:10:00|11762.4|11761.5|11761.5|11760.6|11763.4|11762.4|11761.5|11760.6|162
1617578100000|2021-04-04 23:15:00|11761.6|11760.7|11762.1|11761.2|11762.4|11761.3|11760.8|11759.9|136
1617578400000|2021-04-04 23:20:00|11762.2|11761.3|11763.4|11762.5|11763.9|11763|11761.1|11760.2|208
1617578700000|2021-04-04 23:25:00|11763.3|11762.4|11764.1|11763.2|11764.5|11763.6|11763|11762.1|127
1617579000000|2021-04-04 23:30:00|11764|11763.1|11765.6|11764.7|11766.4|11765.5|11764|11763.1|194
1617579300000|2021-04-04 23:35:00|11765.7|11764.8|11765.8|11764.9|11765.9|11765|11764.4|11763.5|136
1617579600000|2021-04-04 23:40:00|11765.7|11764.8|11764.5|11763.6|11765.8|11764.9|11764.1|11763.2|132
1617579900000|2021-04-04 23:45:00|11764.6|11763.7|11764.8|11764.2|11765.5|11764.6|11764.6|11763.7|145
1617580200000|2021-04-04 23:50:00|11764.7|11764.1|11765.7|11764.8|11766.1|11765.2|11764.7|11764|137
1617580500000|2021-04-04 23:55:00|11765.6|11764.7|11768.1|11767.2|11768.4|11767.5|11764.9|11764.1|181
1617580800000|2021-04-05 00:00:00|11768|11767.1|11766.3|11765.4|11768|11767.1|11765.6|11764.7|217
1617581100000|2021-04-05 00:05:00|11766.2|11765.3|11762.6|11761.7|11766.2|11765.3|11762.5|11761.6|270
1617581400000|2021-04-05 00:10:00|11762.9|11762|11762.4|11761.5|11763.2|11762.3|11761.9|11761|243
1617581700000|2021-04-05 00:15:00|11762.3|11761.4|11763.8|11762.9|11765.3|11764.4|11762|11761.1|182
1617582000000|2021-04-05 00:20:00|11763.9|11763|11765.4|11764.5|11766.3|11765.4|11763.6|11762.7|218
1617582300000|2021-04-05 00:25:00|11765.5|11764.6|11766.5|11765.6|11767.1|11766.2|11765|11764.1|172
1617582600000|2021-04-05 00:30:00|11766.2|11765.3|11766.5|11765.6|11766.6|11765.7|11763.9|11763.1|115
1617582900000|2021-04-05 00:35:00|11766.6|11765.7|11767|11766.1|11767.6|11766.7|11765.9|11765|209
1617583200000|2021-04-05 00:40:00|11766.9|11766|11766|11765.1|11767.4|11766.5|11765.6|11764.7|170
1617583500000|2021-04-05 00:45:00|11765.9|11765|11767|11766.1|11767.5|11766.6|11765|11764.1|162
1617583800000|2021-04-05 00:50:00|11767.1|11766.2|11765.2|11764.3|11768.2|11767.3|11764.9|11764|299
1617584100000|2021-04-05 00:55:00|11764.7|11763.8|11765.4|11764.5|11765.9|11765|11763.7|11762.8|216
1617584400000|2021-04-05 01:00:00|11765.2|11764.3|11766.6|11765.7|11766.6|11765.7|11764.9|11764|133
1617584700000|2021-04-05 01:05:00|11766.5|11765.6|11765.1|11764.2|11766.9|11766.1|11764.9|11764|161
1617585000000|2021-04-05 01:10:00|11765.2|11764.3|11765.5|11764.6|11766.4|11765.5|11765|11764.1|116
1617585300000|2021-04-05 01:15:00|11765.4|11764.5|11766|11765.1|11766.1|11765.2|11764.6|11763.7|195
1617585600000|2021-04-05 01:20:00|11766.1|11765.2|11768.5|11767.6|11768.9|11768|11765.9|11765|225
1617585900000|2021-04-05 01:25:00|11768.4|11767.5|11768.8|11767.9|11769.3|11768.4|11768.1|11767.3|197
1617586200000|2021-04-05 01:30:00|11768.7|11767.8|11768|11767.1|11768.9|11768|11767.3|11766.6|137
1617586500000|2021-04-05 01:35:00|11768.1|11767.2|11768.5|11767.6|11769.7|11768.8|11767.4|11766.6|256
1617586800000|2021-04-05 01:40:00|11768.6|11767.7|11768.4|11767.5|11768.9|11768|11767.7|11766.9|104
1617587100000|2021-04-05 01:45:00|11768.1|11767.2|11771.5|11770.6|11771.5|11770.6|11768|11767.1|214
1617587400000|2021-04-05 01:50:00|11771.4|11770.5|11770.4|11769.5|11772.4|11771.5|11770.3|11769.4|157
1617587700000|2021-04-05 01:55:00|11770.5|11769.6|11770.3|11769.4|11771.3|11770.4|11769.2|11768.3|193
1617588000000|2021-04-05 02:00:00|11770.4|11769.5|11770.4|11769.5|11770.9|11770.1|11769.7|11769|214
1617588300000|2021-04-05 02:05:00|11770.2|11769.3|11768.8|11768.2|11770.5|11769.6|11768.7|11767.9|176
1617588600000|2021-04-05 02:10:00|11768.9|11768|11768.8|11768.2|11769.1|11768.3|11767.4|11766.6|156
1617588900000|2021-04-05 02:15:00|11768.9|11768.3|11768.5|11767.6|11769.1|11768.3|11767.2|11766.4|197
1617589200000|2021-04-05 02:20:00|11768.4|11767.5|11768.4|11767.5|11770.1|11769.3|11767.8|11767|162
1617589500000|2021-04-05 02:25:00|11768.7|11767.8|11769.2|11768.3|11769.5|11768.7|11768|11767.1|150
1617589800000|2021-04-05 02:30:00|11769.3|11768.4|11768.4|11767.5|11769.5|11768.6|11768|11767.1|166
1617590100000|2021-04-05 02:35:00|11768.5|11767.6|11767.9|11767|11768.5|11767.7|11767.6|11766.8|152
1617590400000|2021-04-05 02:40:00|11768|11767.1|11768|11767.1|11768.6|11767.7|11767.4|11766.5|128
1617590700000|2021-04-05 02:45:00|11767.9|11767|11767.7|11766.8|11768.9|11768|11767.4|11766.5|158
1617591000000|2021-04-05 02:50:00|11767.6|11767|11766.9|11766|11769.6|11768.7|11766.9|11766|156
1617591300000|2021-04-05 02:55:00|11766.7|11766.1|11767|11766.1|11767.5|11766.6|11766.3|11765.5|119
1617591600000|2021-04-05 03:00:00|11766.9|11766|11765.9|11765|11768|11767.2|11765.9|11765|149
1617591900000|2021-04-05 03:05:00|11765.8|11764.9|11767.9|11767|11767.9|11767|11765.5|11764.6|183
1617592200000|2021-04-05 03:10:00|11767.8|11766.9|11768.1|11767.5|11768.6|11767.7|11767.6|11766.7|86
1617592500000|2021-04-05 03:15:00|11768|11767.4|11769.6|11768.7|11769.7|11768.8|11767.9|11767|81
1617592800000|2021-04-05 03:20:00|11769.7|11768.8|11770.7|11769.8|11770.8|11769.9|11769.4|11768.6|146
1617593100000|2021-04-05 03:25:00|11770.6|11769.7|11770.9|11770|11771.2|11770.4|11770.1|11769.4|112
1617593400000|2021-04-05 03:30:00|11771|11770.1|11770.3|11769.4|11771.2|11770.3|11770.1|11769.2|107
1617593700000|2021-04-05 03:35:00|11770.2|11769.3|11770.5|11769.6|11770.6|11769.9|11770|11769.1|136
1617594000000|2021-04-05 03:40:00|11770.3|11769.7|11770.3|11769.7|11771.1|11770.2|11770|11769.2|145
1617594300000|2021-04-05 03:45:00|11770.4|11769.8|11770.6|11770|11770.9|11770.1|11769.4|11768.6|194
1617594600000|2021-04-05 03:50:00|11770.7|11770.1|11770.7|11770.1|11771.1|11770.3|11770.4|11769.5|106
1617594900000|2021-04-05 03:55:00|11770.6|11770|11770.7|11769.8|11771|11770.2|11770.3|11769.5|126
1617595200000|2021-04-05 04:00:00|11770.6|11769.7|11770.4|11769.8|11770.8|11769.9|11770.2|11769.3|133
1617595500000|2021-04-05 04:05:00|11770.3|11769.7|11769.5|11768.6|11771.1|11770.3|11769.5|11768.6|139
1617595800000|2021-04-05 04:10:00|11769.6|11768.7|11767|11766.1|11769.6|11768.7|11767|11766.1|172
1617596100000|2021-04-05 04:15:00|11766.9|11766|11764.9|11764|11767|11766.1|11764.6|11763.8|137
1617596400000|2021-04-05 04:20:00|11765|11764.1|11764.7|11763.8|11766.1|11765.2|11764.5|11763.6|143
1617596700000|2021-04-05 04:25:00|11764.8|11763.9|11764.1|11763.2|11765.3|11764.5|11763.1|11762.2|148
1617597000000|2021-04-05 04:30:00|11764|11763.1|11762.5|11761.6|11764|11763.1|11762.4|11761.6|139
1617597300000|2021-04-05 04:35:00|11762.7|11762.1|11763.2|11762.3|11764|11763.1|11762.7|11762|88
1617597600000|2021-04-05 04:40:00|11763.1|11762.2|11762.1|11761.2|11763.1|11762.4|11761.4|11760.7|105
1617597900000|2021-04-05 04:45:00|11762|11761.1|11762|11761.4|11762.7|11761.9|11760.5|11759.6|149
1617598200000|2021-04-05 04:50:00|11761.9|11761.3|11760.5|11759.6|11762.1|11761.3|11760.5|11759.6|116
1617598500000|2021-04-05 04:55:00|11760.4|11759.5|11759.6|11758.7|11761.1|11760.4|11759.5|11758.6|180
1617598800000|2021-04-05 05:00:00|11759.8|11758.9|11760.8|11760.2|11761.2|11760.4|11759.5|11758.7|155
1617599100000|2021-04-05 05:05:00|11760.9|11760|11759.6|11758.7|11761|11760.2|11759|11758.3|135
1617599400000|2021-04-05 05:10:00|11759.5|11758.6|11760|11759.4|11760.7|11760|11759.3|11758.5|163
1617599700000|2021-04-05 05:15:00|11759.9|11759|11760.2|11759.3|11760.3|11759.6|11759.2|11758.4|98
1617600000000|2021-04-05 05:20:00|11760.3|11759.4|11759.9|11759.3|11760.3|11759.5|11759.9|11759.2|128
1617600300000|2021-04-05 05:25:00|11760|11759.4|11761.1|11760.2|11761.3|11760.4|11759.9|11759.2|133
1617600600000|2021-04-05 05:30:00|11761|11760.1|11758.2|11757.3|11761.3|11760.4|11757.5|11756.7|173
1617600900000|2021-04-05 05:35:00|11758.1|11757.2|11757.6|11756.7|11758.6|11757.7|11757|11756.2|108
1617601200000|2021-04-05 05:40:00|11757.5|11756.6|11756.1|11755.2|11757.6|11756.8|11755.6|11754.8|151
1617601500000|2021-04-05 05:45:00|11756.3|11755.4|11752.2|11751.3|11757.7|11756.8|11751.7|11750.8|345
1617601800000|2021-04-05 05:50:00|11752.3|11751.4|11752.6|11752|11753.9|11753.1|11751.1|11750.5|262
1617602100000|2021-04-05 05:55:00|11752.7|11751.8|11749.9|11749|11752.8|11751.9|11748.2|11747.6|426
1617602400000|2021-04-05 06:00:00|11749.7|11749.1|11750.9|11750|11750.9|11750|11749.3|11748.4|225
1617602700000|2021-04-05 06:05:00|11750.8|11749.9|11747.8|11746.9|11751.5|11750.6|11747.2|11746.3|262
1617603000000|2021-04-05 06:10:00|11747.9|11747|11750.5|11749.6|11750.5|11749.8|11747.8|11746.9|263
1617603300000|2021-04-05 06:15:00|11750.3|11749.7|11752.7|11752.1|11753.2|11752.3|11750.3|11749.7|352
1617603600000|2021-04-05 06:20:00|11752.8|11751.9|11752.9|11752|11754.1|11753.2|11751.7|11750.9|204
1617603900000|2021-04-05 06:25:00|11752.8|11751.9|11751.5|11750.6|11753.4|11752.5|11750.6|11749.8|202
1617604200000|2021-04-05 06:30:00|11751.4|11750.5|11751.7|11750.8|11752.3|11751.4|11750.6|11749.8|163
1617604500000|2021-04-05 06:35:00|11751.6|11750.7|11752.7|11751.8|11753.2|11752.4|11751.2|11750.4|169
1617604800000|2021-04-05 06:40:00|11752.8|11751.9|11753|11752.1|11753.1|11752.2|11751.5|11750.6|200
1617605100000|2021-04-05 06:45:00|11752.9|11752|11750.6|11749.7|11754.3|11753.4|11750.6|11749.7|172
1617605400000|2021-04-05 06:50:00|11750.5|11749.6|11750.7|11749.8|11751.7|11750.9|11749.9|11749|157
1617605700000|2021-04-05 06:55:00|11750.6|11749.7|11749.3|11748.4|11751.3|11750.4|11747.7|11746.8|309
1617606000000|2021-04-05 07:00:00|11749.2|11748.3|11745.5|11744.6|11749.2|11748.3|11744.2|11743.4|402
1617606300000|2021-04-05 07:05:00|11745.6|11744.7|11753.1|11752.2|11753.3|11752.4|11744.6|11743.7|307
1617606600000|2021-04-05 07:10:00|11753|11752.1|11749.6|11748.7|11753|11752.1|11748.4|11747.6|229
1617606900000|2021-04-05 07:15:00|11749.5|11748.6|11749.4|11748.8|11751.5|11750.9|11748.6|11747.7|261
1617607200000|2021-04-05 07:20:00|11749.6|11748.7|11748.6|11747.7|11749.9|11749|11747.4|11746.6|224
1617607500000|2021-04-05 07:25:00|11748.7|11747.8|11749.7|11748.8|11749.8|11748.9|11745.9|11745.1|173
1617607800000|2021-04-05 07:30:00|11749.9|11749|11750.4|11749.5|11751.2|11750.4|11748.5|11747.6|203
1617608100000|2021-04-05 07:35:00|11750.3|11749.4|11751.1|11750.2|11751.4|11750.5|11749.7|11748.8|205
1617608400000|2021-04-05 07:40:00|11751.2|11750.3|11748.8|11747.9|11751.2|11750.4|11747.4|11746.6|222
1617608700000|2021-04-05 07:45:00|11748.7|11747.8|11742.7|11741.8|11749.2|11748.3|11742|11741.1|361
1617609000000|2021-04-05 07:50:00|11742.6|11741.7|11746.2|11745.3|11746.4|11745.6|11741.8|11740.9|254
1617609300000|2021-04-05 07:55:00|11746.1|11745.2|11743.3|11742.4|11746.4|11745.6|11742.6|11741.7|300
1617609600000|2021-04-05 08:00:00|11743.7|11742.7|11745.7|11744.8|11745.7|11744.8|11741.3|11740.4|353
1617609900000|2021-04-05 08:05:00|11745.8|11744.9|11748.5|11747.6|11750.3|11749.4|11745.8|11744.9|430
1617610200000|2021-04-05 08:10:00|11748.3|11747.4|11750.3|11749.4|11751.9|11751|11748.2|11747.3|321
1617610500000|2021-04-05 08:15:00|11750.2|11749.3|11752.4|11751.5|11752.7|11751.8|11749.7|11748.8|257
1617610800000|2021-04-05 08:20:00|11752.3|11751.7|11752.3|11751.4|11752.8|11751.9|11751.1|11750.2|252
1617611100000|2021-04-05 08:25:00|11752.4|11751.5|11756.7|11755.8|11756.8|11755.9|11752.3|11751.4|297
1617611400000|2021-04-05 08:30:00|11756.8|11755.9|11757.7|11756.8|11757.7|11756.9|11754.6|11753.7|316
1617611700000|2021-04-05 08:35:00|11757.5|11756.6|11754.2|11753.3|11757.5|11756.6|11753.4|11752.6|247
1617612000000|2021-04-05 08:40:00|11754.1|11753.2|11753.6|11752.7|11754.5|11753.6|11751.8|11750.9|264
1617612300000|2021-04-05 08:45:00|11753.5|11752.6|11750.5|11749.6|11753.6|11752.7|11750.2|11749.5|221
1617612600000|2021-04-05 08:50:00|11750.6|11749.7|11746.5|11745.6|11750.7|11749.8|11746|11745.1|273
1617612900000|2021-04-05 08:55:00|11746.4|11745.5|11747.8|11746.9|11748.2|11747.3|11744.9|11744|259
1617613200000|2021-04-05 09:00:00|11747.6|11746.7|11749|11748.1|11749.6|11748.9|11746.6|11745.7|232
1617613500000|2021-04-05 09:05:00|11749.1|11748.2|11746.8|11746.2|11749.4|11748.5|11746.7|11745.8|187
1617613800000|2021-04-05 09:10:00|11746.9|11746.3|11746.3|11745.4|11747.3|11746.4|11744.2|11743.5|240
1617614100000|2021-04-05 09:15:00|11746.6|11745.7|11745.1|11744.2|11747.1|11746.2|11745|11744.1|211
1617614400000|2021-04-05 09:20:00|11745.2|11744.3|11742.1|11741.2|11746.4|11745.5|11742.1|11741.2|219
1617614700000|2021-04-05 09:25:00|11742|11741.1|11742.6|11741.7|11744.8|11744.1|11741.4|11740.5|282
1617615000000|2021-04-05 09:30:00|11742.7|11741.8|11742.5|11741.6|11743.5|11742.6|11741|11740.1|285
1617615300000|2021-04-05 09:35:00|11742.4|11741.9|11742.6|11742|11743.7|11742.9|11742.4|11741.6|250
1617615600000|2021-04-05 09:40:00|11742.7|11741.7|11741.9|11741|11743.4|11742.5|11741.3|11740.4|249
1617615900000|2021-04-05 09:45:00|11742|11741.1|11741.3|11740.4|11742.3|11741.4|11740.8|11740|238
1617616200000|2021-04-05 09:50:00|11741.2|11740.3|11742.7|11741.8|11743.5|11742.6|11741.2|11740.3|180
1617616500000|2021-04-05 09:55:00|11742.6|11741.7|11741.2|11740.3|11743|11742.1|11740.9|11740|114
1617616800000|2021-04-05 10:00:00|11741.3|11740.4|11738.6|11737.7|11741.7|11740.8|11738.3|11737.7|211
1617617100000|2021-04-05 10:05:00|11738.7|11737.8|11740.7|11739.8|11741.4|11740.6|11738.6|11737.7|188
1617617400000|2021-04-05 10:10:00|11740.8|11739.9|11742.2|11741.3|11742.3|11741.5|11740.7|11739.8|98
1617617700000|2021-04-05 10:15:00|11742.3|11741.4|11742.3|11741.4|11743|11742.1|11742|11741.2|103
1617618000000|2021-04-05 10:20:00|11742.4|11741.5|11743.9|11743|11744.4|11743.7|11742.1|11741.2|149
1617618300000|2021-04-05 10:25:00|11743.8|11742.9|11746.6|11745.7|11746.8|11746|11743.8|11742.9|205
1617618600000|2021-04-05 10:30:00|11746.7|11745.8|11745.8|11744.9|11746.8|11745.9|11744.7|11744.1|167
1617618900000|2021-04-05 10:35:00|11746.2|11745.3|11747.1|11746.2|11747.9|11747.1|11746|11745.1|203
1617619200000|2021-04-05 10:40:00|11746.8|11746.3|11747|11746.1|11748.4|11747.5|11746.4|11745.6|171
1617619500000|2021-04-05 10:45:00|11747.2|11746.3|11746.5|11745.9|11747.3|11746.4|11745.7|11744.8|141
1617619800000|2021-04-05 10:50:00|11746.6|11746|11748.6|11748|11749.2|11748.5|11746.5|11745.7|183
1617620100000|2021-04-05 10:55:00|11748.7|11747.8|11749.8|11748.9|11751.4|11750.6|11748.4|11747.6|188
1617620400000|2021-04-05 11:00:00|11749.9|11749|11751.2|11750.3|11751.5|11750.8|11749.1|11748.3|243
1617620700000|2021-04-05 11:05:00|11751.3|11750.4|11752.3|11751.7|11752.5|11751.7|11750.2|11749.5|169
1617621000000|2021-04-05 11:10:00|11752.2|11751.6|11753.8|11752.9|11754|11753.2|11752.2|11751.4|199
1617621300000|2021-04-05 11:15:00|11753.9|11753|11755|11754.4|11755.4|11754.5|11752.9|11752.3|236
1617621600000|2021-04-05 11:20:00|11755.1|11754.5|11756.2|11755.3|11756.7|11756|11754.4|11753.7|191
1617621900000|2021-04-05 11:25:00|11756.3|11755.4|11757.3|11756.4|11757.5|11756.8|11755.9|11755.3|208
1617622200000|2021-04-05 11:30:00|11757.2|11756.7|11758.1|11757.2|11759.6|11758.8|11757|11756.2|312
1617622500000|2021-04-05 11:35:00|11758.2|11757.3|11758.2|11757.3|11758.7|11757.9|11757.1|11756.3|287
1617622800000|2021-04-05 11:40:00|11758.3|11757.4|11757.5|11756.9|11758.3|11757.4|11756.3|11755.6|267
1617623100000|2021-04-05 11:45:00|11757.7|11756.8|11757.2|11756.6|11759.2|11758.5|11756.7|11755.8|213
1617623400000|2021-04-05 11:50:00|11757.3|11756.4|11757.1|11756.2|11757.7|11757|11756.4|11755.5|236
1617623700000|2021-04-05 11:55:00|11757.2|11756.3|11759|11758.4|11759.4|11758.7|11757.1|11756.2|221
1617624000000|2021-04-05 12:00:00|11759.1|11758.5|11757.7|11756.8|11759.8|11759.2|11756.5|11755.9|282
1617624300000|2021-04-05 12:05:00|11757.8|11756.9|11758|11757.4|11759.5|11758.6|11757.5|11756.8|188
1617624600000|2021-04-05 12:10:00|11757.9|11757.3|11761.2|11760.3|11762.1|11761.2|11757.2|11756.3|268
1617624900000|2021-04-05 12:15:00|11761.1|11760.2|11762.7|11761.8|11764.5|11763.6|11760.8|11759.9|321
1617625200000|2021-04-05 12:20:00|11762.6|11761.7|11763.1|11762.2|11763.6|11762.8|11760.9|11760.3|296
1617625500000|2021-04-05 12:25:00|11763.2|11762.3|11762.4|11761.5|11763.6|11762.8|11761.7|11761|251
1617625800000|2021-04-05 12:30:00|11762.5|11761.6|11766.1|11765.2|11766.2|11765.3|11760.8|11759.9|317
1617626100000|2021-04-05 12:35:00|11766.3|11765.4|11777.9|11777|11780.4|11779.5|11765.5|11764.7|793
1617626400000|2021-04-05 12:40:00|11778|11777.1|11778.7|11777.8|11780.1|11779.4|11777.5|11776.6|671
1617626700000|2021-04-05 12:45:00|11778.6|11777.7|11778.2|11777.3|11779.2|11778.4|11777.1|11776.4|517
1617627000000|2021-04-05 12:50:00|11778.3|11777.4|11781|11780.1|11781.4|11780.6|11778|11777.1|578
1617627300000|2021-04-05 12:55:00|11780.9|11780|11779.2|11778.3|11781.5|11780.6|11778.7|11777.8|452
1617627600000|2021-04-05 13:00:00|11779.3|11778.4|11778.6|11777.7|11782.4|11781.5|11778.6|11777.7|513
1617627900000|2021-04-05 13:05:00|11778.5|11777.6|11780.4|11779.8|11781.3|11780.5|11778.4|11777.5|356
1617628200000|2021-04-05 13:10:00|11780.5|11779.6|11782.9|11782|11783.2|11782.3|11779.8|11778.9|315
1617628500000|2021-04-05 13:15:00|11782.5|11781.9|11781.4|11780.5|11783.1|11782.4|11780.3|11779.6|361
1617628800000|2021-04-05 13:20:00|11781.3|11780.4|11783.2|11782.6|11783.4|11782.8|11780.6|11779.9|260
1617629100000|2021-04-05 13:25:00|11783.1|11782.5|11782.4|11781.5|11784.2|11783.5|11781.9|11781.1|290
1617629400000|2021-04-05 13:30:00|11782.3|11781.4|11783|11782.1|11784|11783.2|11781.9|11781.3|392
1617629700000|2021-04-05 13:35:00|11782.9|11782|11783.1|11782.5|11784.4|11783.7|11782.7|11782|322
1617630000000|2021-04-05 13:40:00|11783.2|11782.6|11787.8|11786.9|11789.5|11788.8|11783.1|11782.5|642
1617630300000|2021-04-05 13:45:00|11787.9|11787|11794.6|11793.7|11794.7|11794|11787.6|11786.7|700
1617630600000|2021-04-05 13:50:00|11794.5|11793.6|11798.9|11798|11799|11798.4|11793.9|11793.1|615
1617630900000|2021-04-05 13:55:00|11798.7|11798.1|11798|11796.4|11803|11802.4|11797.8|11796.2|650
1617631200000|2021-04-05 14:00:00|11797.8|11796.3|11802.2|11801.6|11803.5|11802.7|11797.4|11795.6|869
1617631500000|2021-04-05 14:05:00|11802.3|11801.7|11804.2|11803.6|11804.7|11803.8|11801.7|11801|681
1617631800000|2021-04-05 14:10:00|11804.5|11803.7|11802.2|11801.6|11807.6|11806.8|11801.5|11800.6|736
1617632100000|2021-04-05 14:15:00|11802.3|11801.7|11807.4|11806.8|11808|11807.2|11802.3|11801.7|696
1617632400000|2021-04-05 14:20:00|11807.5|11806.9|11808.5|11807.9|11809.3|11808.5|11806.7|11805.9|533
1617632700000|2021-04-05 14:25:00|11808.6|11808|11812.3|11811.4|11812.6|11811.7|11808.5|11807.8|538
1617633000000|2021-04-05 14:30:00|11812.4|11811.5|11810.7|11810.1|11815.2|11814.6|11810.7|11810.1|613
1617633300000|2021-04-05 14:35:00|11810.6|11810|11808.9|11808.3|11812.2|11811.4|11808.9|11808.2|507
1617633600000|2021-04-05 14:40:00|11809|11808.4|11807.1|11806.2|11809.6|11808.7|11805.3|11804.5|567
1617633900000|2021-04-05 14:45:00|11807.3|11806.5|11805.7|11805.1|11808.8|11808.1|11804.3|11803.4|539
1617634200000|2021-04-05 14:50:00|11805.8|11805.2|11802.4|11801.8|11805.9|11805.2|11802.3|11801.7|556
1617634500000|2021-04-05 14:55:00|11802.3|11801.7|11799.3|11798.4|11802.9|11802.1|11798.6|11797.8|651
1617634800000|2021-04-05 15:00:00|11799.4|11798.5|11797.7|11797.1|11800.5|11799.7|11795.9|11795|670
1617635100000|2021-04-05 15:05:00|11797.8|11797.2|11802.9|11802.3|11802.9|11802.3|11796.9|11796.2|391
1617635400000|2021-04-05 15:10:00|11803.1|11802.5|11803.9|11803|11804.7|11803.9|11802.4|11801.6|395
1617635700000|2021-04-05 15:15:00|11803.8|11803.2|11809.9|11809|11810|11809.2|11803.2|11802.6|468
1617636000000|2021-04-05 15:20:00|11810|11809.1|11812.5|11811.9|11813.7|11813|11808.6|11807.7|449
1617636300000|2021-04-05 15:25:00|11812.4|11811.8|11812.2|11811.3|11812.9|11812.2|11811.2|11810.5|310
1617636600000|2021-04-05 15:30:00|11811.6|11811|11812.9|11812|11813.8|11813|11811.2|11810.4|260
1617636900000|2021-04-05 15:35:00|11813|11812.1|11812.7|11811.8|11813.5|11812.8|11811.7|11810.9|283
1617637200000|2021-04-05 15:40:00|11812.8|11811.9|11811.6|11811|11813.4|11812.6|11810.5|11809.8|315
1617637500000|2021-04-05 15:45:00|11811.7|11810.7|11811.9|11811|11812.5|11811.7|11810.8|11810.2|218
1617637800000|2021-04-05 15:50:00|11811.8|11811.2|11811.5|11810.9|11812.6|11812|11810.7|11810.1|224
1617638100000|2021-04-05 15:55:00|11811.6|11811|11810.5|11809.6|11812.7|11811.9|11810|11809.3|333
1617638400000|2021-04-05 16:00:00|11810.1|11809.5|11810.9|11810.3|11811.4|11810.6|11809.9|11809.2|256
1617638700000|2021-04-05 16:05:00|11811|11810.4|11810.6|11810|11813.5|11812.6|11810.2|11809.5|221
1617639000000|2021-04-05 16:10:00|11810.7|11810.1|11810.7|11810.1|11811|11810.2|11810|11809.4|144
1617639300000|2021-04-05 16:15:00|11810.6|11809.8|11812.2|11811.3|11812.3|11811.4|11810.5|11809.7|190
1617639600000|2021-04-05 16:20:00|11812.3|11811.4|11814.9|11814.3|11816|11815.1|11811.9|11811.2|268
1617639900000|2021-04-05 16:25:00|11814.8|11814.2|11815.9|11815.3|11816.1|11815.5|11813.3|11812.5|339
1617640200000|2021-04-05 16:30:00|11816|11815.4|11815.3|11814.4|11816.5|11815.7|11814.8|11814|199
1617640500000|2021-04-05 16:35:00|11815.4|11814.5|11815|11814.4|11815.8|11814.9|11813.6|11813|189
1617640800000|2021-04-05 16:40:00|11815.1|11814.5|11815.4|11814.8|11816.1|11815.5|11813.9|11813.3|250
1617641100000|2021-04-05 16:45:00|11815.5|11814.9|11815.9|11815.3|11816.4|11815.8|11815.4|11814.7|168
1617641400000|2021-04-05 16:50:00|11816|11815.4|11815.9|11815.3|11817.2|11816.4|11815.7|11815.1|268
1617641700000|2021-04-05 16:55:00|11815.8|11815.2|11816.4|11815.8|11817.1|11816.4|11815.6|11815|144
1617642000000|2021-04-05 17:00:00|11816.5|11815.6|11815.4|11814.5|11817|11816.2|11814.7|11814|206
1617642300000|2021-04-05 17:05:00|11815.3|11814.7|11815.5|11814.9|11815.7|11815|11814.8|11814|181
1617642600000|2021-04-05 17:10:00|11815.6|11815|11815.4|11814.8|11816.4|11815.7|11814.8|11814.2|183
1617642900000|2021-04-05 17:15:00|11815.3|11814.7|11819.3|11818.7|11819.4|11818.7|11815.3|11814.5|263
1617643200000|2021-04-05 17:20:00|11819.1|11818.5|11818.3|11817.7|11820|11819.3|11817.7|11816.9|163
1617643500000|2021-04-05 17:25:00|11818.2|11817.6|11817.4|11816.5|11818.3|11817.7|11816.5|11815.9|148
1617643800000|2021-04-05 17:30:00|11817.3|11816.4|11817|11816.4|11817.8|11817.2|11816.1|11815.5|165
1617644100000|2021-04-05 17:35:00|11817.1|11816.5|11815.4|11814.5|11817.3|11816.6|11814.2|11813.5|212
1617644400000|2021-04-05 17:40:00|11815.2|11814.6|11815.2|11814.6|11816.3|11815.5|11814.7|11814|164
1617644700000|2021-04-05 17:45:00|11815.1|11814.5|11813.5|11812.6|11815.1|11814.5|11812.5|11811.7|288
1617645000000|2021-04-05 17:50:00|11813.6|11812.7|11813.4|11812.5|11813.6|11812.8|11812.5|11811.8|158
1617645300000|2021-04-05 17:55:00|11813.5|11812.6|11813.1|11812.5|11813.7|11813|11812.9|11812.3|187
1617645600000|2021-04-05 18:00:00|11813.3|11812.4|11812.7|11812.1|11813.3|11812.6|11811.9|11811.1|174
1617645900000|2021-04-05 18:05:00|11812.6|11812|11813|11812.1|11813|11812.3|11811.7|11810.9|132
1617646200000|2021-04-05 18:10:00|11812.9|11812.3|11811.7|11811.1|11813|11812.3|11811.5|11810.9|150
1617646500000|2021-04-05 18:15:00|11811.8|11811.2|11812.6|11812|11812.9|11812.2|11811.5|11810.9|133
1617646800000|2021-04-05 18:20:00|11812.7|11812.1|11811.2|11810.6|11813.6|11812.9|11810.8|11809.9|230
1617647100000|2021-04-05 18:25:00|11811.1|11810.5|11811.7|11811.1|11812.1|11811.3|11811.1|11810.3|101
1617647400000|2021-04-05 18:30:00|11811.8|11811.2|11810.8|11809.9|11812.4|11811.6|11810.4|11809.8|113
1617647700000|2021-04-05 18:35:00|11810.6|11810|11810.9|11810|11811.2|11810.3|11809.6|11808.9|177
1617648000000|2021-04-05 18:40:00|11811.1|11810.2|11811.9|11811|11812.1|11811.4|11811|11810.1|195
1617648300000|2021-04-05 18:45:00|11811.8|11811.3|11811.6|11811|11812.2|11811.5|11811.1|11810.4|182
1617648600000|2021-04-05 18:50:00|11811.7|11811.1|11811|11810.1|11812.1|11811.2|11810.8|11809.9|222
1617648900000|2021-04-05 18:55:00|11810.9|11810|11811.2|11810.6|11812.6|11811.9|11810.6|11809.9|351
1617649200000|2021-04-05 19:00:00|11811.6|11810.7|11811.1|11810.5|11812.7|11812.1|11810.8|11810.1|294
1617649500000|2021-04-05 19:05:00|11811.2|11810.6|11811.2|11810.3|11811.6|11810.8|11810.8|11810|209
1617649800000|2021-04-05 19:10:00|11811.3|11810.4|11811.3|11810.4|11811.7|11810.8|11810.7|11809.9|182
1617650100000|2021-04-05 19:15:00|11811.4|11810.5|11810.1|11809.5|11811.4|11810.6|11810.1|11809.3|185
1617650400000|2021-04-05 19:20:00|11810.2|11809.6|11810.5|11809.6|11810.5|11809.6|11809.1|11808.4|153
1617650700000|2021-04-05 19:25:00|11810.4|11809.5|11809.2|11808.3|11810.4|11809.7|11809|11808.2|174
1617651000000|2021-04-05 19:30:00|11809.1|11808.2|11808.6|11808|11809.8|11809|11808.3|11807.4|189
1617651300000|2021-04-05 19:35:00|11808.7|11808.1|11810.6|11810|11810.8|11810.1|11808.7|11807.9|162
1617651600000|2021-04-05 19:40:00|11810.7|11810.1|11810.8|11809.9|11811.3|11810.5|11810.2|11809.6|153
1617651900000|2021-04-05 19:45:00|11810.7|11809.8|11810.3|11809.7|11810.9|11810|11809.2|11808.5|180
1617652200000|2021-04-05 19:50:00|11810.2|11809.3|11811.4|11810.5|11811.7|11811|11809.6|11808.9|185
1617652500000|2021-04-05 19:55:00|11811.2|11810.6|11813.7|11813.1|11814.3|11813.4|11810.7|11810|336
1617652800000|2021-04-05 20:00:00|11813.6|11813|11811.5|11810.9|11813.7|11813|11811.5|11810.7|179
1617653100000|2021-04-05 20:05:00|11811.6|11811|11811|11810.4|11811.8|11811|11810.9|11810.1|111
1617653400000|2021-04-05 20:10:00|11811.1|11810.5|11810|11809.4|11811.1|11810.5|11810|11809.2|90
1617653700000|2021-04-05 20:15:00|11810.2|11809.3|11810.7|11810.1|11810.9|11810.2|11810.1|11809.2|73
1617654000000|2021-04-05 20:20:00|11810.8|11810.2|11810.7|11810.1|11811.4|11810.7|11810.7|11809.9|59
1617654300000|2021-04-05 20:25:00|11810.8|11810.2|11811.4|11810.5|11812|11811.2|11810.8|11810|150
1617654600000|2021-04-05 20:30:00|11811.3|11810.4|11810.9|11810|11811.5|11810.7|11810.7|11809.9|50
1617654900000|2021-04-05 20:35:00|11810.8|11809.9|11810.9|11810|11811|11810.3|11810.7|11809.9|42
1617655200000|2021-04-05 20:40:00|11810.8|11809.9|11811|11810.1|11811.4|11810.5|11810.2|11809.4|73
1617655500000|2021-04-05 20:45:00|11810.9|11810|11812.3|11811.4|11812.5|11811.6|11810.6|11809.7|148
1617655800000|2021-04-05 20:50:00|11812.4|11811.5|11812.7|11811.8|11812.8|11811.9|11810.9|11810|182
1617656100000|2021-04-05 20:55:00|11812.8|11811.9|11815|11810.6|11815.2|11812.7|11812.2|11810.6|288
1617656400000|2021-04-05 21:00:00|11816.1|11810.3|11815.6|11809.6|11816.1|11810.5|11814.6|11809.2|43
1617656700000|2021-04-05 21:05:00|11815|11809|11814.2|11810.9|11816.8|11813.1|11814.2|11808.5|142
1617657000000|2021-04-05 21:10:00|11815.1|11809.9|11814.1|11810.5|11815.9|11810.6|11813.7|11808.4|98
1617657300000|2021-04-05 21:15:00|11815.3|11809.3|11815.2|11811|11816.6|11811.8|11814.2|11808.8|179
1617657600000|2021-04-05 21:20:00|11814.2|11811.6|11815|11810.5|11815.6|11812.1|11814.2|11810.2|93
1617657900000|2021-04-05 21:25:00|11815.1|11810.4|11815|11812|11815.5|11812.1|11814.2|11810.4|84
1617658200000|2021-04-05 21:30:00|11815.1|11811.9|11814.5|11812.9|11815.8|11813.2|11814.4|11809.4|111
1617658500000|2021-04-05 21:35:00|11814.8|11813.2|11814.4|11813.1|11815.4|11813.2|11814.4|11812.1|73
1617658800000|2021-04-05 21:40:00|11814.5|11813.2|11814.8|11811.8|11815.8|11813.2|11813.9|11811|152
1617659100000|2021-04-05 21:45:00|11814.7|11811.6|11814.7|11812.1|11815.3|11812.8|11814.4|11811.1|143
1617659400000|2021-04-05 21:50:00|11814.6|11812.2|11814.5|11812.1|11815.3|11812.7|11814.2|11810.1|173
1617659700000|2021-04-05 21:55:00|11814.7|11812.3|11815.4|11811.9|11815.9|11812.5|11814.1|11810.6|221
1617660000000|2021-04-05 22:00:00|11814.9|11812.2|11814.2|11813.3|11815.9|11813.8|11814|11811.5|340
1617660300000|2021-04-05 22:05:00|11814.3|11813.4|11814.3|11813.4|11815.3|11814.4|11813.7|11812.7|213
1617660600000|2021-04-05 22:10:00|11814.2|11813.3|11813.6|11812.4|11815.2|11813.9|11812.6|11811.7|165
1617660900000|2021-04-05 22:15:00|11813.5|11812.6|11813.1|11812.2|11813.5|11812.6|11812.6|11811.7|106
1617661200000|2021-04-05 22:20:00|11812.8|11811.9|11813.7|11812.8|11813.8|11812.9|11812.8|11811.9|65
1617661500000|2021-04-05 22:25:00|11813.6|11812.7|11813.5|11812.6|11813.8|11812.9|11813.4|11812.5|28
1617661800000|2021-04-05 22:30:00|11813.6|11812.7|11813.3|11812.4|11813.8|11812.8|11812.2|11811.3|120
1617662100000|2021-04-05 22:35:00|11813.2|11812.3|11813.4|11812.5|11814.3|11813.3|11813|11811.9|125
1617662400000|2021-04-05 22:40:00|11813.3|11812.4|11813.8|11812.9|11815.1|11814.2|11813.2|11812.3|147
1617662700000|2021-04-05 22:45:00|11814.2|11813.3|11814.6|11813.7|11815.3|11814.4|11813.5|11812.3|205
1617663000000|2021-04-05 22:50:00|11814.7|11813.8|11815.1|11814.2|11815.9|11815|11814.5|11813.7|144
1617663300000|2021-04-05 22:55:00|11815.2|11814.3|11814.7|11813.8|11815.3|11814.4|11814.6|11813.7|64
1617663600000|2021-04-05 23:00:00|11815|11814.1|11814.8|11813.9|11815.4|11814.5|11814.7|11813.8|94
1617663900000|2021-04-05 23:05:00|11815.1|11814.2|11815.2|11814.3|11815.7|11814.8|11814.7|11813.8|99
1617664200000|2021-04-05 23:10:00|11815.1|11814.2|11815|11814.1|11815.7|11814.9|11814.9|11814|73
1617664500000|2021-04-05 23:15:00|11814.9|11814|11815.9|11815|11815.9|11815.1|11814.8|11814|92
1617664800000|2021-04-05 23:20:00|11815.8|11814.9|11817|11816.1|11817.4|11816.5|11815.3|11814.5|112
1617665100000|2021-04-05 23:25:00|11816.8|11816.2|11816.7|11816.1|11817.2|11816.4|11816.6|11815.7|45
1617665400000|2021-04-05 23:30:00|11816.8|11816.2|11817|11816.1|11817.6|11816.7|11815.9|11815|140
1617665700000|2021-04-05 23:35:00|11816.9|11816|11816.2|11815.3|11816.9|11816|11816.2|11815.3|138
1617666000000|2021-04-05 23:40:00|11816.4|11815.5|11816.1|11815.2|11816.7|11815.8|11816|11815.1|82
1617666300000|2021-04-05 23:45:00|11816.2|11815.3|11816.2|11815.3|11816.7|11815.8|11815.9|11815|92
1617666600000|2021-04-05 23:50:00|11816.3|11815.4|11817.5|11816.6|11817.8|11816.9|11815.1|11814.3|120
1617666900000|2021-04-05 23:55:00|11817.3|11816.4|11817.5|11816.6|11818|11817.1|11817.1|11816.2|96
1617667200000|2021-04-06 00:00:00|11817.2|11816.3|11819.1|11818.5|11820.9|11820|11817.2|11816.3|283
1617667500000|2021-04-06 00:05:00|11819|11818.4|11820.7|11819.8|11822.2|11821.3|11819|11818.3|235
1617667800000|2021-04-06 00:10:00|11820.6|11819.7|11819.2|11818.3|11820.6|11819.7|11818.1|11817.2|199
1617668100000|2021-04-06 00:15:00|11819.1|11818.2|11818.5|11817.9|11819.3|11818.4|11817.9|11817.2|233
1617668400000|2021-04-06 00:20:00|11818.7|11818.1|11817.6|11816.7|11819|11818.2|11817.1|11816.3|174
1617668700000|2021-04-06 00:25:00|11817.7|11816.8|11818|11817.1|11818.1|11817.2|11816.8|11816.1|215
1617669000000|2021-04-06 00:30:00|11818.1|11817.2|11816.5|11815.9|11818.1|11817.2|11816.4|11815.7|147
1617669300000|2021-04-06 00:35:00|11816.6|11816|11815.2|11814.3|11817.1|11816.2|11815.1|11814.3|170
1617669600000|2021-04-06 00:40:00|11815.3|11814.4|11813.6|11813|11815.3|11814.4|11813.5|11812.7|171
1617669900000|2021-04-06 00:45:00|11813.7|11812.8|11815|11814.1|11815|11814.2|11813.5|11812.8|173
1617670200000|2021-04-06 00:50:00|11814.9|11814|11814.2|11813.6|11815.4|11814.6|11813.8|11813|236
1617670500000|2021-04-06 00:55:00|11814|11813.4|11814.5|11813.6|11816.7|11815.8|11813.9|11813|261
1617670800000|2021-04-06 01:00:00|11814.4|11813.5|11816.9|11816|11817|11816.2|11814.4|11813.5|287
1617671100000|2021-04-06 01:05:00|11817|11816.1|11815.1|11814.5|11817.6|11816.7|11815|11814.2|287
1617671400000|2021-04-06 01:10:00|11815|11814.4|11814|11813.1|11815.7|11814.8|11813|11812.1|227
1617671700000|2021-04-06 01:15:00|11813.9|11813|11813.7|11813.1|11814.4|11813.7|11813.1|11812.2|178
1617672000000|2021-04-06 01:20:00|11813.8|11813.2|11814.9|11814|11815.1|11814.2|11813.6|11812.7|204
1617672300000|2021-04-06 01:25:00|11814.8|11813.9|11812.8|11811.9|11814.8|11814|11812.2|11811.3|171
1617672600000|2021-04-06 01:30:00|11812.9|11812|11811.3|11810.4|11813.9|11813|11811.2|11810.3|192
1617672900000|2021-04-06 01:35:00|11811.4|11810.5|11810.3|11809.4|11811.8|11810.9|11809.9|11809.2|229
1617673200000|2021-04-06 01:40:00|11810.2|11809.3|11811.8|11810.9|11811.9|11811|11810.1|11809.2|202
1617673500000|2021-04-06 01:45:00|11812|11811.1|11812.3|11811.4|11812.9|11812.1|11811.1|11810.4|157
1617673800000|2021-04-06 01:50:00|11812.4|11811.5|11812.4|11811.5|11813|11812.2|11811.5|11810.6|161
1617674100000|2021-04-06 01:55:00|11812.3|11811.7|11811.1|11810.2|11812.9|11812|11809.1|11808.3|236
1617674400000|2021-04-06 02:00:00|11811.2|11810.3|11810.5|11809.6|11811.9|11811|11810.2|11809.4|123
1617674700000|2021-04-06 02:05:00|11810.6|11809.7|11810.9|11810|11811.2|11810.5|11810.2|11809.4|209
1617675000000|2021-04-06 02:10:00|11811|11810.1|11811.5|11810.9|11812|11811.1|11810.7|11809.9|186
1617675300000|2021-04-06 02:15:00|11811.6|11811|11811.1|11810.5|11811.9|11811.3|11810.7|11809.8|148
1617675600000|2021-04-06 02:20:00|11810.9|11810.3|11806.2|11805.3|11811.3|11810.4|11805.7|11804.8|289
1617675900000|2021-04-06 02:25:00|11806.3|11805.4|11803.8|11803.2|11806.6|11805.9|11803.6|11802.8|264
1617676200000|2021-04-06 02:30:00|11803.9|11803.3|11805.3|11804.7|11806.2|11805.4|11803.9|11803.3|260
1617676500000|2021-04-06 02:35:00|11805.2|11804.6|11805.8|11805.2|11807.5|11806.7|11805.1|11804.5|314
1617676800000|2021-04-06 02:40:00|11806|11805.1|11806.8|11805.9|11807.9|11807.2|11805.8|11804.9|589
1617677100000|2021-04-06 02:45:00|11806.7|11805.8|11807.9|11807|11808|11807.1|11805.7|11804.9|624
1617677400000|2021-04-06 02:50:00|11807.8|11806.9|11806.8|11806.2|11808.3|11807.5|11805.6|11804.8|390
1617677700000|2021-04-06 02:55:00|11806.7|11806.1|11808.2|11807.3|11808.5|11807.7|11805.6|11804.9|463
1617678000000|2021-04-06 03:00:00|11808.3|11807.4|11806|11805.1|11808.3|11807.4|11805.5|11804.6|313
1617678300000|2021-04-06 03:05:00|11806.1|11805.2|11806.2|11805.6|11807|11806.1|11804.5|11803.7|458
1617678600000|2021-04-06 03:10:00|11806.3|11805.7|11805.6|11804.7|11806.7|11805.8|11804.7|11803.8|567
1617678900000|2021-04-06 03:15:00|11805.7|11804.8|11805.2|11804.3|11805.9|11805.1|11804.6|11803.9|204
1617679200000|2021-04-06 03:20:00|11805.1|11804.2|11804.8|11803.9|11805.7|11804.9|11804.3|11803.5|166
1617679500000|2021-04-06 03:25:00|11804.7|11803.8|11802.8|11801.9|11804.8|11804.1|11802.2|11801.4|245
1617679800000|2021-04-06 03:30:00|11802.7|11801.8|11802.5|11801.6|11803.4|11802.6|11802.2|11801.4|204
1617680100000|2021-04-06 03:35:00|11802.4|11801.5|11802.7|11801.8|11803.5|11802.8|11802.2|11801.5|305
1617680400000|2021-04-06 03:40:00|11802.8|11801.9|11801.5|11800.9|11802.9|11802.1|11801.4|11800.5|184
1617680700000|2021-04-06 03:45:00|11801.4|11800.8|11802.1|11801.2|11802.3|11801.5|11800.1|11799.5|188
1617681000000|2021-04-06 03:50:00|11802.2|11801.3|11803.3|11802.7|11803.8|11803.1|11801.8|11800.9|282
1617681300000|2021-04-06 03:55:00|11803.4|11802.8|11803.2|11802.3|11803.6|11802.8|11802.2|11801.4|179
1617681600000|2021-04-06 04:00:00|11803.3|11802.4|11803.2|11802.3|11803.7|11802.9|11802.3|11801.6|136
1617681900000|2021-04-06 04:05:00|11803.3|11802.4|11804.4|11803.8|11804.8|11804|11803|11802.2|91
1617682200000|2021-04-06 04:10:00|11804.5|11803.9|11805.2|11804.6|11805.6|11804.9|11804.2|11803.5|188
1617682500000|2021-04-06 04:15:00|11805.1|11804.5|11805.8|11805.2|11806|11805.3|11805|11804.2|167
1617682800000|2021-04-06 04:20:00|11805.9|11805.3|11805.6|11805|11806.1|11805.3|11804.7|11804.1|256
1617683100000|2021-04-06 04:25:00|11805.7|11805.1|11806.8|11806.2|11806.9|11806.2|11805.1|11804.5|235
1617683400000|2021-04-06 04:30:00|11806.9|11806.3|11807.9|11807.3|11808.3|11807.7|11806.3|11805.7|257
1617683700000|2021-04-06 04:35:00|11807.8|11807.2|11809.5|11808.6|11810.4|11809.8|11807.8|11807.2|210
1617684000000|2021-04-06 04:40:00|11809.4|11808.5|11809.1|11808.5|11809.8|11809.2|11808.8|11808.1|125
1617684300000|2021-04-06 04:45:00|11809|11808.4|11807.6|11806.7|11809.1|11808.4|11807.4|11806.6|236
1617684600000|2021-04-06 04:50:00|11807.8|11806.9|11806.6|11806|11808.5|11807.8|11806.5|11805.7|203
1617684900000|2021-04-06 04:55:00|11806.7|11806.1|11806.1|11805.2|11807|11806.4|11805.6|11804.9|217
1617685200000|2021-04-06 05:00:00|11806.2|11805.3|11808.3|11807.7|11809.1|11808.3|11805.7|11805|297
1617685500000|2021-04-06 05:05:00|11808.6|11808|11810.2|11809.6|11810.6|11809.8|11808.6|11808|254
1617685800000|2021-04-06 05:10:00|11810.3|11809.7|11808.5|11807.6|11810.4|11809.8|11808.5|11807.6|321
1617686100000|2021-04-06 05:15:00|11808.4|11807.5|11808|11807.1|11809.6|11808.9|11807.5|11806.7|259
1617686400000|2021-04-06 05:20:00|11807.9|11807.3|11808.7|11808.1|11809|11808.2|11806.7|11805.8|190
1617686700000|2021-04-06 05:25:00|11808.9|11808|11808.8|11807.9|11809.9|11809|11808.7|11807.9|185
1617687000000|2021-04-06 05:30:00|11808.7|11807.8|11809.6|11809|11810.4|11809.5|11808.4|11807.5|269
1617687300000|2021-04-06 05:35:00|11809.4|11808.8|11808.2|11807.6|11809.6|11809|11807.4|11806.6|172
1617687600000|2021-04-06 05:40:00|11808.3|11807.4|11809.9|11809|11809.9|11809|11806.8|11806|237
1617687900000|2021-04-06 05:45:00|11809.8|11808.9|11811.3|11810.4|11811.5|11810.7|11808.9|11808|302
1617688200000|2021-04-06 05:50:00|11811.4|11810.5|11810.4|11809.5|11811.5|11810.7|11809.8|11809|206
1617688500000|2021-04-06 05:55:00|11810.3|11809.4|11811.2|11810.3|11812.8|11811.9|11810.2|11809.4|302
1617688800000|2021-04-06 06:00:00|11811.3|11810.4|11812.1|11811.5|11813.3|11812.4|11810.9|11810.3|514
1617689100000|2021-04-06 06:05:00|11812.3|11811.7|11812.4|11811.8|11813.5|11812.8|11812.1|11811.5|342
1617689400000|2021-04-06 06:10:00|11812.5|11811.9|11815.9|11815.3|11816.3|11815.4|11812.2|11811.6|550
1617689700000|2021-04-06 06:15:00|11815.8|11815.2|11813.5|11812.6|11817.3|11816.5|11810.9|11810.3|448
1617690000000|2021-04-06 06:20:00|11813.4|11812.8|11813.3|11812.4|11814.3|11813.5|11811.4|11810.8|411
1617690300000|2021-04-06 06:25:00|11813.4|11812.5|11813.4|11812.5|11815.6|11814.9|11812.8|11812.1|389
1617690600000|2021-04-06 06:30:00|11813.3|11812.4|11812|11811.4|11813.4|11812.6|11810.5|11809.8|404
1617690900000|2021-04-06 06:35:00|11811.9|11811.3|11808.5|11807.6|11811.9|11811.3|11807.8|11807.2|326
1617691200000|2021-04-06 06:40:00|11808.4|11807.5|11806.2|11805.6|11810.8|11810.1|11806.1|11805.3|484
1617691500000|2021-04-06 06:45:00|11806.3|11805.7|11807.6|11806.7|11807.7|11807|11804.3|11803.6|502
1617691800000|2021-04-06 06:50:00|11807.5|11806.6|11803.7|11803.1|11807.8|11807.1|11803.7|11803.1|508
1617692100000|2021-04-06 06:55:00|11803.8|11803.2|11805|11804.1|11805.5|11804.7|11802.8|11802.1|463
1617692400000|2021-04-06 07:00:00|11805.1|11804.2|11803.6|11803|11805.2|11804.5|11801.1|11800.2|584
1617692700000|2021-04-06 07:05:00|11803.5|11802.9|11803.2|11802.3|11803.7|11802.9|11797.4|11796.5|744
1617693000000|2021-04-06 07:10:00|11803.1|11802.2|11800|11799.1|11806.3|11805.4|11799.8|11799|576
1617693300000|2021-04-06 07:15:00|11800.1|11799.2|11801|11800.4|11802.1|11801.3|11797.9|11797|488
1617693600000|2021-04-06 07:20:00|11801.2|11800.3|11806.1|11805.2|11806.2|11805.3|11801.1|11800.3|487
1617693900000|2021-04-06 07:25:00|11805.6|11805|11809|11808.4|11812.3|11811.4|11804.9|11804|567
1617694200000|2021-04-06 07:30:00|11809.1|11808.5|11809.1|11808.5|11810.8|11810.1|11804.7|11803.9|565
1617694500000|2021-04-06 07:35:00|11809.2|11808.3|11812.5|11811.6|11815.2|11814.6|11809.1|11808.2|493
1617694800000|2021-04-06 07:40:00|11812.6|11811.7|11812.5|11811.6|11813.9|11813.2|11810.3|11809.7|538
1617695100000|2021-04-06 07:45:00|11812.6|11811.7|11818.7|11817.8|11819.2|11818.4|11811.5|11810.7|516
1617695400000|2021-04-06 07:50:00|11818.6|11817.7|11817.7|11817.1|11821.3|11820.7|11815.1|11814.5|682
1617695700000|2021-04-06 07:55:00|11817.9|11817|11820.7|11820.1|11821.3|11820.5|11816.9|11816.2|572
1617696000000|2021-04-06 08:00:00|11820.3|11819.7|11819.5|11818.6|11820.4|11819.7|11815.4|11814.6|707
1617696300000|2021-04-06 08:05:00|11819.6|11818.7|11816.8|11816.2|11819.9|11819.3|11814.7|11814.1|492
1617696600000|2021-04-06 08:10:00|11816.9|11816.3|11815.9|11815.3|11819.5|11818.8|11815.7|11814.9|467
1617696900000|2021-04-06 08:15:00|11815.7|11815.1|11810.3|11809.7|11816|11815.2|11807.8|11807|564
1617697200000|2021-04-06 08:20:00|11810.2|11809.6|11808.7|11808.1|11811.3|11810.6|11808.6|11808|562
1617697500000|2021-04-06 08:25:00|11808.6|11808|11805.3|11804.7|11809.3|11808.7|11804.6|11803.7|527
1617697800000|2021-04-06 08:30:00|11805.4|11804.8|11804.5|11803.9|11807.3|11806.7|11804|11803.4|564
1617698100000|2021-04-06 08:35:00|11804.3|11803.7|11798.2|11797.3|11806.3|11805.7|11796.3|11795.7|684
1617698400000|2021-04-06 08:40:00|11798.3|11797.7|11799.9|11799.3|11800.1|11799.5|11795.6|11794.9|605
1617698700000|2021-04-06 08:45:00|11800|11799.4|11807.6|11806.7|11807.7|11807|11798.7|11798.1|648
1617699000000|2021-04-06 08:50:00|11807.7|11806.8|11816.7|11816.1|11817|11816.4|11806.3|11805.6|715
1617699300000|2021-04-06 08:55:00|11816.6|11816|11813.9|11813|11817.7|11816.9|11813.6|11812.8|522
1617699600000|2021-04-06 09:00:00|11814|11813.1|11813.3|11812.7|11816.2|11815.6|11812.3|11811.7|582
1617699900000|2021-04-06 09:05:00|11813.2|11812.6|11817.2|11816.6|11817.9|11817.3|11811.7|11811.1|534
1617700200000|2021-04-06 09:10:00|11817.4|11816.8|11818.8|11818.2|11822.3|11821.7|11816.3|11815.7|562
1617700500000|2021-04-06 09:15:00|11818.7|11818.1|11819.2|11818.3|11820.2|11819.6|11818|11817.1|390
1617700800000|2021-04-06 09:20:00|11819.1|11818.2|11815.4|11814.5|11819.4|11818.8|11813.8|11813|548
1617701100000|2021-04-06 09:25:00|11815.2|11814.6|11811.8|11811.2|11816.6|11815.8|11811.8|11811.2|606
1617701400000|2021-04-06 09:30:00|11811.7|11811.1|11813|11812.4|11815.2|11814.6|11810.8|11810|565
1617701700000|2021-04-06 09:35:00|11812.8|11812.2|11808.4|11807.8|11812.9|11812.3|11808.2|11807.4|470
1617702000000|2021-04-06 09:40:00|11808.3|11807.7|11808|11807.4|11809.3|11808.7|11806.9|11806.2|346
1617702300000|2021-04-06 09:45:00|11808.1|11807.5|11813.2|11812.6|11813.6|11812.8|11808|11807.4|470
1617702600000|2021-04-06 09:50:00|11813.4|11812.8|11812.3|11811.4|11814|11813.3|11810.5|11809.8|465
1617702900000|2021-04-06 09:55:00|11812.2|11811.3|11813.1|11812.5|11813.6|11813|11809.3|11808.7|520
1617703200000|2021-04-06 10:00:00|11812.9|11812.3|11813.3|11812.7|11815.5|11814.8|11812.3|11811.5|445
1617703500000|2021-04-06 10:05:00|11813.1|11812.5|11818.3|11817.7|11819|11818.4|11812.9|11812.3|477
1617703800000|2021-04-06 10:10:00|11818|11817.4|11812.6|11812|11818|11817.4|11810.1|11809.5|514
1617704100000|2021-04-06 10:15:00|11812.7|11812.1|11812.2|11811.6|11812.8|11812.2|11809.5|11808.9|487
1617704400000|2021-04-06 10:20:00|11812.3|11811.7|11810|11809.4|11812.5|11811.9|11809.1|11808.5|369
1617704700000|2021-04-06 10:25:00|11810.1|11809.5|11808.1|11807.5|11811.5|11810.6|11808|11807.2|385
1617705000000|2021-04-06 10:30:00|11808.2|11807.3|11803.7|11803.1|11808.7|11808|11802.7|11802.1|499
1617705300000|2021-04-06 10:35:00|11803.4|11802.8|11806.7|11806.1|11807.2|11806.6|11803.1|11802.5|416
1617705600000|2021-04-06 10:40:00|11806.6|11806|11809.6|11808.7|11809.9|11809.2|11806.5|11805.6|424
1617705900000|2021-04-06 10:45:00|11809.5|11808.6|11808.7|11807.8|11810.6|11809.8|11806.7|11805.9|426
1617706200000|2021-04-06 10:50:00|11808.8|11807.9|11808.3|11807.4|11811|11810.1|11807.3|11806.5|460
1617706500000|2021-04-06 10:55:00|11808.4|11807.5|11808.6|11807.7|11808.8|11808|11805.6|11804.9|410
1617706800000|2021-04-06 11:00:00|11808.8|11808.2|11806.5|11805.6|11808.8|11808.2|11804.8|11803.9|500
1617707100000|2021-04-06 11:05:00|11806.6|11805.7|11807.1|11806.5|11808.5|11807.7|11804.2|11803.3|445
1617707400000|2021-04-06 11:10:00|11807.2|11806.6|11807.4|11806.8|11808|11807.3|11805.7|11804.8|305
1617707700000|2021-04-06 11:15:00|11807.5|11806.6|11806.1|11805.5|11809.5|11808.9|11805.9|11805.1|378
1617708000000|2021-04-06 11:20:00|11806|11805.4|11806.3|11805.4|11808.1|11807.3|11806|11805.2|341
1617708300000|2021-04-06 11:25:00|11806.4|11805.5|11808.7|11808.1|11809.2|11808.3|11804.9|11804.2|342
1617708600000|2021-04-06 11:30:00|11808.6|11808|11807.1|11806.5|11810.1|11809.4|11806.1|11805.5|489
1617708900000|2021-04-06 11:35:00|11807.2|11806.6|11806.2|11805.6|11807.7|11807.1|11805.1|11804.2|283
1617709200000|2021-04-06 11:40:00|11806.3|11805.7|11807|11806.1|11807.8|11807|11804.8|11804.2|385
1617709500000|2021-04-06 11:45:00|11806.9|11806|11806.7|11805.8|11807.1|11806.3|11805.4|11804.6|290
1617709800000|2021-04-06 11:50:00|11806.6|11805.7|11808.6|11808|11808.6|11808|11802.9|11802.3|532
1617710100000|2021-04-06 11:55:00|11808.5|11807.9|11805.8|11805.2|11809.2|11808.5|11805.3|11804.7|611
1617710400000|2021-04-06 12:00:00|11806|11805.4|11808.3|11807.7|11808.6|11808|11804.3|11803.7|524
1617710700000|2021-04-06 12:05:00|11808.2|11807.6|11814.6|11814|11815|11814.3|11807.9|11807.2|546
1617711000000|2021-04-06 12:10:00|11814.7|11814.1|11812.4|11811.8|11816.2|11815.4|11810.9|11810.1|471
1617711300000|2021-04-06 12:15:00|11812.3|11811.7|11813.6|11813|11815|11814.4|11811.8|11811|359
1617711600000|2021-04-06 12:20:00|11813.4|11812.8|11814.3|11813.7|11814.9|11814.2|11812.4|11811.7|424
1617711900000|2021-04-06 12:25:00|11814.4|11813.8|11818.6|11818|11819|11818.4|11814.1|11813.2|644
1617712200000|2021-04-06 12:30:00|11818.8|11818.2|11817.9|11817|11819.2|11818.4|11813.4|11812.8|572
1617712500000|2021-04-06 12:35:00|11817.8|11816.9|11828.2|11827.3|11832.4|11831.5|11817.1|11816.5|813
1617712800000|2021-04-06 12:40:00|11828.1|11827.2|11829|11828.1|11830.2|11829.6|11826.1|11825.5|844
1617713100000|2021-04-06 12:45:00|11828.7|11827.9|11832.4|11831.8|11834|11833.2|11827.9|11827.3|729
1617713400000|2021-04-06 12:50:00|11832.3|11831.7|11828.5|11827.9|11833.8|11833|11828.4|11827.7|769
1617713700000|2021-04-06 12:55:00|11828.6|11828|11829|11828.4|11831|11830.2|11827.2|11826.6|686
1617714000000|2021-04-06 13:00:00|11829.1|11828.5|11828.2|11827.6|11832.1|11831.5|11827.3|11826.5|797
1617714300000|2021-04-06 13:05:00|11828.3|11827.7|11827.5|11826.9|11830|11829.3|11826.7|11826|616
1617714600000|2021-04-06 13:10:00|11827.7|11827.1|11830.1|11829.5|11830.3|11829.6|11826.5|11825.9|630
1617714900000|2021-04-06 13:15:00|11830.2|11829.6|11828.2|11827.6|11830.4|11829.7|11828.2|11827.4|686
1617715200000|2021-04-06 13:20:00|11828.3|11827.7|11830.6|11830|11830.7|11830.1|11827.2|11826.5|460
1617715500000|2021-04-06 13:25:00|11830.7|11829.7|11833.5|11832.6|11834.9|11834.2|11830.3|11829.6|438
1617715800000|2021-04-06 13:30:00|11833.6|11832.7|11839.5|11838.9|11839.8|11838.9|11833.3|11832.5|603
1617716100000|2021-04-06 13:35:00|11839.3|11838.6|11837.9|11837.3|11839.5|11838.8|11837|11836.3|521
1617716400000|2021-04-06 13:40:00|11837.8|11837.2|11837.8|11837.2|11838.8|11838.1|11835.5|11834.7|494
1617716700000|2021-04-06 13:45:00|11838|11837.1|11836.8|11835.9|11838.8|11838.2|11835.5|11834.9|486
1617717000000|2021-04-06 13:50:00|11836.7|11836.1|11837.4|11836.8|11838.6|11837.8|11835.7|11835|594
1617717300000|2021-04-06 13:55:00|11837.5|11836.9|11839.7|11839.1|11840.1|11839.5|11836.4|11835.8|565
1617717600000|2021-04-06 14:00:00|11839.6|11839|11838.7|11838.1|11841.7|11841|11838.3|11837.7|714
1617717900000|2021-04-06 14:05:00|11838.3|11837.7|11843.5|11842.6|11843.5|11842.8|11836.2|11835.6|676
1617718200000|2021-04-06 14:10:00|11843.4|11842.5|11841.9|11841.3|11843.5|11842.8|11841.1|11840.4|619
1617718500000|2021-04-06 14:15:00|11841.8|11841.2|11843.1|11842.5|11843.4|11842.6|11839.1|11838.3|621
1617718800000|2021-04-06 14:20:00|11842.8|11842.2|11845.4|11844.8|11845.5|11844.8|11842.4|11841.8|546
1617719100000|2021-04-06 14:25:00|11845.3|11844.7|11842.3|11841.7|11846.3|11845.7|11842.2|11841.4|644
1617719400000|2021-04-06 14:30:00|11842.4|11841.8|11842|11841.4|11845.4|11844.7|11841.3|11840.7|593
1617719700000|2021-04-06 14:35:00|11842.2|11841.3|11839.3|11838.7|11843.6|11842.9|11838.5|11837.9|671
1617720000000|2021-04-06 14:40:00|11839.5|11838.9|11840.1|11839.5|11842.7|11842.1|11838.7|11838.1|551
1617720300000|2021-04-06 14:45:00|11840.2|11839.6|11843.9|11843.3|11844.9|11844.3|11840.2|11839.5|624
1617720600000|2021-04-06 14:50:00|11844|11843.4|11842.9|11842|11846|11845.2|11842.5|11841.9|519
1617720900000|2021-04-06 14:55:00|11842.5|11841.9|11838.7|11837.8|11843.7|11843.1|11838.4|11837.6|770
1617721200000|2021-04-06 15:00:00|11838.6|11838|11839|11838.1|11840.3|11839.6|11837.6|11837|582
1617721500000|2021-04-06 15:05:00|11839.1|11838.2|11842.3|11841.7|11842.7|11842.1|11839.1|11838.2|590
1617721800000|2021-04-06 15:10:00|11842.4|11841.8|11844.6|11844|11845.1|11844.5|11842|11841.3|396
1617722100000|2021-04-06 15:15:00|11844.7|11844.1|11843.7|11843.1|11845.5|11844.7|11843.6|11843|351
1617722400000|2021-04-06 15:20:00|11843.8|11843.2|11844.3|11843.7|11845|11844.4|11843.7|11843|334
1617722700000|2021-04-06 15:25:00|11844.2|11843.6|11844.8|11844.2|11845.4|11844.8|11843.3|11842.7|321
1617723000000|2021-04-06 15:30:00|11844.7|11844.1|11844.9|11844.3|11845.6|11844.9|11844.1|11843.5|392
1617723300000|2021-04-06 15:35:00|11844.8|11844.2|11845.9|11845.3|11847|11846.4|11844.8|11844.2|333
1617723600000|2021-04-06 15:40:00|11845.8|11845.2|11850.4|11849.8|11850.5|11849.9|11845.3|11844.6|361
1617723900000|2021-04-06 15:45:00|11850.3|11849.7|11849.3|11848.7|11851.7|11851.1|11849.1|11848.5|355
1617724200000|2021-04-06 15:50:00|11849.2|11848.6|11853.9|11853.3|11854|11853.3|11849.1|11848.5|376
1617724500000|2021-04-06 15:55:00|11853.8|11853.2|11851.3|11850.7|11853.9|11853.3|11851.2|11850.5|306
1617724800000|2021-04-06 16:00:00|11851.5|11850.9|11848.1|11847.5|11852.3|11851.5|11848|11847.4|379
1617725100000|2021-04-06 16:05:00|11848.2|11847.6|11851.3|11850.7|11851.3|11850.7|11846.4|11845.7|329
1617725400000|2021-04-06 16:10:00|11851.4|11850.8|11852.2|11851.6|11852.6|11852|11850.1|11849.5|374
1617725700000|2021-04-06 16:15:00|11852.1|11851.5|11852|11851.4|11853.3|11852.5|11851.4|11850.8|343
1617726000000|2021-04-06 16:20:00|11852.1|11851.5|11851.8|11850.9|11852.6|11851.9|11851.1|11850.5|311
1617726300000|2021-04-06 16:25:00|11851.9|11851|11849.7|11848.8|11852|11851.4|11849.2|11848.4|299
1617726600000|2021-04-06 16:30:00|11849.5|11848.9|11850.5|11849.9|11852.2|11851.5|11849.5|11848.9|314
1617726900000|2021-04-06 16:35:00|11850.4|11849.8|11851.3|11850.7|11852|11851.4|11850|11849.3|316
1617727200000|2021-04-06 16:40:00|11851.2|11850.6|11851.6|11851|11851.8|11851.2|11850.5|11849.9|266
1617727500000|2021-04-06 16:45:00|11851.8|11851.2|11854.4|11853.8|11854.9|11854.3|11851.8|11851.1|278
1617727800000|2021-04-06 16:50:00|11854.5|11853.9|11854.9|11854.3|11855.2|11854.6|11853.1|11852.5|219
1617728100000|2021-04-06 16:55:00|11855|11854.4|11855.9|11855.3|11856.4|11855.8|11854.5|11853.9|248
1617728400000|2021-04-06 17:00:00|11855.8|11855.2|11857.1|11856.5|11857.9|11857.3|11855.7|11855.1|439
1617728700000|2021-04-06 17:05:00|11857.2|11856.6|11858.6|11857.7|11859|11858.4|11856.8|11856.2|215
1617729000000|2021-04-06 17:10:00|11858.4|11857.8|11857.4|11856.8|11859.1|11858.3|11857.4|11856.8|289
1617729300000|2021-04-06 17:15:00|11857.5|11856.9|11860.5|11859.6|11860.9|11860.3|11857.4|11856.8|172
1617729600000|2021-04-06 17:20:00|11860.6|11859.7|11856.7|11856.1|11860.6|11859.8|11855.8|11855.2|363
1617729900000|2021-04-06 17:25:00|11856.4|11855.8|11854.4|11853.8|11856.5|11855.8|11852.9|11852.1|468
1617730200000|2021-04-06 17:30:00|11854.3|11853.7|11853.5|11852.9|11854.9|11854.1|11852.4|11851.7|367
1617730500000|2021-04-06 17:35:00|11853.4|11852.8|11853.9|11853.3|11854.9|11854.2|11853.2|11852.6|334
1617730800000|2021-04-06 17:40:00|11853.8|11853.2|11853.9|11853.3|11854.8|11854.1|11853.2|11852.4|220
1617731100000|2021-04-06 17:45:00|11853.8|11853.2|11855.4|11854.5|11855.4|11854.6|11853.7|11853.1|254
1617731400000|2021-04-06 17:50:00|11855|11854.4|11856.6|11856|11856.7|11856|11854.7|11854.1|229
1617731700000|2021-04-06 17:55:00|11856.5|11855.9|11855.9|11855.3|11856.9|11856.2|11855.8|11855.1|238
1617732000000|2021-04-06 18:00:00|11856.1|11855.2|11858.1|11857.5|11858.6|11858|11854.2|11853.6|364
1617732300000|2021-04-06 18:05:00|11858|11857.4|11859.4|11858.8|11859.7|11859.1|11857.7|11857.1|195
1617732600000|2021-04-06 18:10:00|11859.3|11858.7|11865.5|11864.6|11867.6|11866.7|11859.1|11858.5|439
1617732900000|2021-04-06 18:15:00|11865.4|11864.5|11865.3|11864.7|11866|11865.4|11863.9|11863.3|238
1617733200000|2021-04-06 18:20:00|11865.4|11864.8|11867.6|11867|11868|11867.4|11865.3|11864.7|255
1617733500000|2021-04-06 18:25:00|11867.7|11867.1|11866|11865.4|11869.5|11868.9|11865.5|11864.9|313
1617733800000|2021-04-06 18:30:00|11865.9|11865.3|11869.1|11868.5|11869.1|11868.5|11865.6|11865|289
1617734100000|2021-04-06 18:35:00|11869.2|11868.6|11869.4|11868.8|11869.6|11869|11867.1|11866.4|370
1617734400000|2021-04-06 18:40:00|11869.5|11868.9|11869.9|11869.3|11870.4|11869.8|11868.1|11867.5|349
1617734700000|2021-04-06 18:45:00|11869.8|11869.2|11873.7|11873.1|11874.6|11873.9|11869.6|11868.9|350
1617735000000|2021-04-06 18:50:00|11873.5|11872.9|11871.7|11871.1|11873.5|11872.9|11870.4|11869.8|485
1617735300000|2021-04-06 18:55:00|11871.6|11871|11871.5|11870.9|11871.6|11871|11869.4|11868.8|377
1617735600000|2021-04-06 19:00:00|11871.7|11871.1|11869.7|11869.1|11872.7|11872.1|11868.9|11868.3|438
1617735900000|2021-04-06 19:05:00|11869.8|11869.2|11870.5|11869.6|11872|11871.4|11869.7|11869.1|335
1617736200000|2021-04-06 19:10:00|11870.6|11869.7|11871|11870.1|11872.2|11871.6|11869.7|11869.1|262
1617736500000|2021-04-06 19:15:00|11870.8|11870.2|11870.8|11870.2|11871.3|11870.5|11870|11869.2|181
1617736800000|2021-04-06 19:20:00|11870.9|11870.3|11872.4|11871.8|11872.5|11871.9|11870.7|11870.1|193
1617737100000|2021-04-06 19:25:00|11872.3|11871.7|11872.4|11871.8|11872.9|11872.3|11871.7|11870.8|204
1617737400000|2021-04-06 19:30:00|11872.3|11871.7|11871.2|11870.3|11874.3|11873.5|11871.1|11870.2|221
1617737700000|2021-04-06 19:35:00|11871.1|11870.2|11868.9|11868|11871.2|11870.3|11868.8|11868|223
1617738000000|2021-04-06 19:40:00|11869|11868.1|11870.1|11869.2|11870.5|11869.8|11868.4|11867.7|276
1617738300000|2021-04-06 19:45:00|11870|11869.1|11868.2|11867.6|11870|11869.3|11867.7|11867.1|258
1617738600000|2021-04-06 19:50:00|11868|11867.4|11868.2|11867.6|11868.6|11868|11867.2|11866.6|255
1617738900000|2021-04-06 19:55:00|11868.3|11867.7|11874.2|11873.6|11874.3|11873.7|11867.7|11867.1|456
1617739200000|2021-04-06 20:00:00|11874.1|11873.5|11874.6|11874|11874.6|11874|11873|11872.1|278
1617739500000|2021-04-06 20:05:00|11874.5|11873.9|11875.3|11874.7|11875.6|11874.9|11873.6|11873|148
1617739800000|2021-04-06 20:10:00|11875.2|11874.6|11874.9|11874.3|11875.6|11875|11874|11873.2|149
1617740100000|2021-04-06 20:15:00|11875|11874.4|11876|11875.1|11876.2|11875.3|11874.6|11873.9|131
1617740400000|2021-04-06 20:20:00|11876.1|11875.2|11877.2|11876.3|11877.3|11876.6|11875.7|11875|110
1617740700000|2021-04-06 20:25:00|11877.3|11876.4|11877.8|11876.9|11878.1|11877.3|11877.1|11876.3|135
1617741000000|2021-04-06 20:30:00|11877.5|11876.6|11877.4|11876.5|11877.8|11877.1|11876.7|11875.9|149
1617741300000|2021-04-06 20:35:00|11877.5|11876.6|11877.4|11876.5|11878.2|11877.4|11877.2|11876.4|144
1617741600000|2021-04-06 20:40:00|11877.3|11876.4|11876.5|11875.6|11878|11877.1|11876.3|11875.5|128
1617741900000|2021-04-06 20:45:00|11876.4|11875.5|11875.6|11874.7|11876.7|11875.8|11875.3|11874.4|192
1617742200000|2021-04-06 20:50:00|11875.5|11874.6|11874.9|11874|11876.3|11875.4|11874.8|11873.9|347
1617742500000|2021-04-06 20:55:00|11874.8|11873.9|11877.7|11874.1|11877.8|11876.5|11874.8|11873.9|348
1617742800000|2021-04-06 21:00:00|11877.8|11873.4|11877|11873.2|11878.1|11874.4|11877|11872|61
1617743100000|2021-04-06 21:05:00|11877.4|11872.2|11876.9|11871.8|11878.6|11874.5|11875.5|11871.3|199
1617743400000|2021-04-06 21:10:00|11876.7|11871.4|11875.1|11872.1|11876.9|11873.3|11875|11870.9|175
1617743700000|2021-04-06 21:15:00|11875.2|11872|11876.2|11872.3|11876.6|11873|11874.6|11871.2|180
1617744000000|2021-04-06 21:20:00|11876|11872.1|11876.3|11873.4|11877|11873.4|11875.6|11871.8|131
1617744300000|2021-04-06 21:25:00|11876.5|11872.4|11874.8|11872.4|11877.9|11874|11874.1|11871.5|159
1617744600000|2021-04-06 21:30:00|11874.9|11872.6|11874.4|11872.5|11875.9|11873|11873.7|11869.7|247
1617744900000|2021-04-06 21:35:00|11874.3|11872.6|11874.1|11871.1|11874.7|11873|11872.4|11866.6|416
1617745200000|2021-04-06 21:40:00|11874.2|11871|11873.7|11871|11874.4|11871.5|11872.8|11870.5|305
1617745500000|2021-04-06 21:45:00|11873.8|11871.1|11873.7|11870.1|11874.8|11871.6|11873.1|11869.6|633
1617745800000|2021-04-06 21:50:00|11873.8|11869.7|11873.9|11870.1|11874.7|11870.3|11873.4|11868.7|955
1617746100000|2021-04-06 21:55:00|11873.7|11869.9|11873.4|11869.8|11874.7|11871.2|11872.7|11869.4|640
1617746400000|2021-04-06 22:00:00|11873.5|11870.4|11874.5|11872.7|11876.2|11873.7|11873.3|11870.2|617
1617746700000|2021-04-06 22:05:00|11874.7|11872.6|11874.3|11872.9|11875.2|11873.1|11873.8|11871.7|454
1617747000000|2021-04-06 22:10:00|11874.4|11873.1|11874|11872.3|11875.5|11873.1|11872.5|11870|396
1617747300000|2021-04-06 22:15:00|11873.8|11872.5|11874.2|11872.9|11875|11873.9|11873.8|11872.2|249
1617747600000|2021-04-06 22:20:00|11874.3|11873|11874.3|11873.4|11874.9|11873.9|11874.1|11872.9|91
1617747900000|2021-04-06 22:25:00|11874.2|11873.3|11874.4|11873.5|11874.7|11873.7|11873.5|11872.5|114
1617748200000|2021-04-06 22:30:00|11874.5|11873.6|11873.7|11872.8|11875.2|11874.3|11873.3|11872.4|126
1617748500000|2021-04-06 22:35:00|11873.6|11872.7|11873.1|11872.2|11874.6|11873.7|11872.9|11872|117
1617748800000|2021-04-06 22:40:00|11873.2|11872.3|11873.1|11872.2|11873.9|11873|11872.9|11872|105
1617749100000|2021-04-06 22:45:00|11873|11872.1|11873.1|11872.2|11873.2|11872.3|11872.5|11871.6|76
1617749400000|2021-04-06 22:50:00|11873.2|11872.3|11873.1|11872.2|11873.3|11872.4|11872.6|11871.7|65
1617749700000|2021-04-06 22:55:00|11873|11872.1|11872|11871.1|11873.1|11872.2|11872|11871.1|56
1617750000000|2021-04-06 23:00:00|11872.1|11871.2|11873|11872.1|11873.1|11872.2|11871|11870.1|153
1617750300000|2021-04-06 23:05:00|11873.1|11872.2|11873.1|11872.2|11873.6|11872.7|11872.4|11871.6|118
1617750600000|2021-04-06 23:10:00|11873|11872.1|11872.1|11871.5|11873.7|11872.9|11872|11871.2|78
1617750900000|2021-04-06 23:15:00|11872|11871.4|11872.2|11871.3|11873.1|11872.2|11871.6|11870.7|133
1617751200000|2021-04-06 23:20:00|11872.1|11871.2|11871.5|11870.6|11872.2|11871.3|11871.2|11870.5|75
1617751500000|2021-04-06 23:25:00|11871.6|11870.7|11872.7|11871.8|11872.9|11872|11871.4|11870.6|96
1617751800000|2021-04-06 23:30:00|11872.8|11871.9|11872.6|11871.7|11873.3|11872.4|11872.6|11871.7|89
1617752100000|2021-04-06 23:35:00|11872.7|11871.8|11874.7|11873.8|11874.7|11873.8|11872.7|11871.8|121
1617752400000|2021-04-06 23:40:00|11874.6|11873.7|11873.5|11872.9|11874.6|11873.7|11873.2|11872.3|137
1617752700000|2021-04-06 23:45:00|11873.6|11872.7|11873.7|11872.8|11874.3|11873.4|11873|11872.2|206
1617753000000|2021-04-06 23:50:00|11873.8|11872.9|11874|11873.1|11874.5|11873.6|11873.6|11872.7|120
1617753300000|2021-04-06 23:55:00|11874.1|11873.2|11874.3|11873.4|11874.6|11873.9|11873.9|11873|105
1617753600000|2021-04-07 00:00:00|11874.4|11873.5|11872.1|11871.2|11876.1|11875.2|11871.2|11870.3|352
1617753900000|2021-04-07 00:05:00|11872.2|11871.3|11870.6|11870|11873.1|11872.2|11870.6|11869.7|209
1617754200000|2021-04-07 00:10:00|11870.7|11869.8|11870.8|11870.2|11871.7|11871|11870.5|11869.7|210
1617754500000|2021-04-07 00:15:00|11870.9|11870.3|11871.7|11870.8|11872.4|11871.8|11870.8|11870.1|273
1617754800000|2021-04-07 00:20:00|11871.6|11870.7|11872|11871.1|11873.6|11872.8|11871.1|11870.3|212
1617755100000|2021-04-07 00:25:00|11872.1|11871.2|11871.8|11870.9|11872.3|11871.4|11870.5|11869.6|206
1617755400000|2021-04-07 00:30:00|11871.7|11870.8|11869|11868.4|11872|11871.3|11869|11868.1|245
1617755700000|2021-04-07 00:35:00|11868.9|11868.3|11870.2|11869.3|11871.2|11870.4|11868.8|11868.1|223
1617756000000|2021-04-07 00:40:00|11870.1|11869.2|11871.5|11870.9|11871.7|11870.9|11869.4|11868.7|109
1617756300000|2021-04-07 00:45:00|11871.6|11871|11872.1|11871.2|11873.6|11872.8|11871.6|11871|187
1617756600000|2021-04-07 00:50:00|11872|11871.1|11870.5|11869.6|11872.1|11871.4|11869.6|11868.7|213
1617756900000|2021-04-07 00:55:00|11870.6|11869.7|11872.8|11871.9|11874.6|11873.8|11870.4|11869.5|277
1617757200000|2021-04-07 01:00:00|11872.9|11872.2|11872.7|11872.1|11874.1|11873.2|11872|11871.2|301
1617757500000|2021-04-07 01:05:00|11872.8|11871.9|11876.7|11875.8|11877.2|11876.4|11872.5|11871.6|398
1617757800000|2021-04-07 01:10:00|11876.6|11875.7|11878.1|11877.2|11878.2|11877.3|11875.5|11874.8|377
1617758100000|2021-04-07 01:15:00|11878|11877.1|11877.2|11876.3|11878.4|11877.7|11876.6|11875.7|372
1617758400000|2021-04-07 01:20:00|11877.1|11876.2|11877.5|11876.6|11878.3|11877.4|11876.8|11875.9|256
1617758700000|2021-04-07 01:25:00|11877.2|11876.3|11876.1|11875.2|11877.3|11876.4|11874.8|11874.2|306
1617759000000|2021-04-07 01:30:00|11876.2|11875.3|11875.2|11874.3|11876.7|11875.8|11874.5|11873.6|275
1617759300000|2021-04-07 01:35:00|11875|11874.4|11877.7|11876.8|11878.2|11877.4|11874.4|11873.7|286
1617759600000|2021-04-07 01:40:00|11877.8|11877.1|11875.7|11874.8|11878.1|11877.4|11875.7|11874.8|323
1617759900000|2021-04-07 01:45:00|11875.6|11874.7|11875.6|11874.7|11876.6|11875.9|11875.2|11874.3|340
1617760200000|2021-04-07 01:50:00|11875.7|11874.8|11875.8|11874.9|11876.3|11875.5|11874.7|11873.8|267
1617760500000|2021-04-07 01:55:00|11875.7|11874.8|11873.6|11872.7|11876.2|11875.3|11873.4|11872.6|284
1617760800000|2021-04-07 02:00:00|11873.7|11872.8|11874.5|11873.6|11874.5|11873.8|11873|11872.1|283
1617761100000|2021-04-07 02:05:00|11874.4|11873.5|11873.6|11872.7|11875.6|11874.8|11873.1|11872.2|320
1617761400000|2021-04-07 02:10:00|11873.7|11872.8|11869.4|11868.8|11873.8|11872.9|11869.4|11868.6|399
1617761700000|2021-04-07 02:15:00|11869.3|11868.7|11871.2|11870.3|11871.3|11870.6|11868.9|11868.1|375
1617762000000|2021-04-07 02:20:00|11871.1|11870.2|11869.4|11868.5|11871.3|11870.5|11868.5|11867.7|240
1617762300000|2021-04-07 02:25:00|11869.1|11868.3|11868.8|11867.9|11870.1|11869.3|11868.6|11867.7|219
1617762600000|2021-04-07 02:30:00|11869|11868.2|11870.3|11869.4|11870.4|11869.8|11868.1|11867.2|309
1617762900000|2021-04-07 02:35:00|11870.2|11869.3|11871.2|11870.3|11871.6|11870.7|11870.1|11869.3|194
1617763200000|2021-04-07 02:40:00|11871.3|11870.4|11871.6|11870.7|11872.8|11871.9|11871|11870.2|291
1617763500000|2021-04-07 02:45:00|11871.7|11870.8|11870.2|11869.3|11871.7|11870.8|11869.5|11868.7|345
1617763800000|2021-04-07 02:50:00|11870.1|11869.2|11869.9|11869|11870.6|11869.8|11868.1|11867.2|358
1617764100000|2021-04-07 02:55:00|11870|11869.1|11867.6|11866.7|11870|11869.1|11866.1|11865.4|402
1617764400000|2021-04-07 03:00:00|11867.5|11866.6|11868.8|11867.9|11868.9|11868.1|11867.1|11866.3|262
1617764700000|2021-04-07 03:05:00|11868.7|11868.1|11868.1|11867.5|11869.5|11868.9|11867.9|11867.2|321
1617765000000|2021-04-07 03:10:00|11868|11867.4|11867.7|11866.8|11868.4|11867.6|11867.1|11866.4|292
1617765300000|2021-04-07 03:15:00|11867.6|11866.7|11868.8|11867.9|11869.3|11868.5|11867.4|11866.6|354
1617765600000|2021-04-07 03:20:00|11868.9|11868|11868.1|11867.2|11870.1|11869.4|11867.5|11866.8|283
1617765900000|2021-04-07 03:25:00|11868.2|11867.3|11868.7|11867.8|11868.9|11868.2|11868|11867.2|184
1617766200000|2021-04-07 03:30:00|11868.6|11867.7|11869.2|11868.6|11869.4|11868.7|11868.5|11867.7|202
1617766500000|2021-04-07 03:35:00|11869|11868.3|11869|11868.4|11869.8|11869.1|11869|11868.3|145
1617766800000|2021-04-07 03:40:00|11869.1|11868.5|11869.1|11868.2|11869.3|11868.5|11867.9|11867|196
1617767100000|2021-04-07 03:45:00|11869.2|11868.3|11868.4|11867.8|11869.2|11868.4|11867.6|11867|281
1617767400000|2021-04-07 03:50:00|11868.6|11868|11866.5|11865.9|11868.7|11868|11866.3|11865.5|257
1617767700000|2021-04-07 03:55:00|11866.4|11865.8|11867.3|11866.4|11867.5|11866.8|11865.8|11865.1|213
1617768000000|2021-04-07 04:00:00|11867.2|11866.3|11868.2|11867.6|11868.6|11867.7|11867.1|11866.3|206
1617768300000|2021-04-07 04:05:00|11868.1|11867.5|11869.3|11868.4|11869.4|11868.6|11867.4|11866.6|188
1617768600000|2021-04-07 04:10:00|11869.4|11868.5|11869.7|11868.8|11869.7|11869|11869|11868.1|181
1617768900000|2021-04-07 04:15:00|11869.6|11868.7|11869.6|11869|11870.9|11870.1|11868.7|11868.1|170
1617769200000|2021-04-07 04:20:00|11869.7|11869.1|11870.2|11869.6|11870.4|11869.7|11869.1|11868.4|131
1617769500000|2021-04-07 04:25:00|11870.4|11869.5|11869.8|11868.9|11870.7|11869.8|11869.2|11868.4|185
1617769800000|2021-04-07 04:30:00|11869.9|11869|11870.8|11869.9|11871.6|11870.7|11869|11868.3|232
1617770100000|2021-04-07 04:35:00|11870.7|11869.8|11870.2|11869.6|11870.8|11869.9|11869.6|11868.9|129
1617770400000|2021-04-07 04:40:00|11870.4|11869.5|11871.8|11870.9|11871.8|11871.1|11870.2|11869.3|187
1617770700000|2021-04-07 04:45:00|11871.9|11871|11872.1|11871.5|11872.3|11871.5|11871.6|11870.9|197
1617771000000|2021-04-07 04:50:00|11872.2|11871.3|11871.3|11870.4|11872.3|11871.5|11870.9|11870.1|158
1617771300000|2021-04-07 04:55:00|11871.2|11870.3|11871.2|11870.6|11871.8|11871.1|11870.7|11869.9|164
1617771600000|2021-04-07 05:00:00|11871.1|11870.5|11871.2|11870.6|11872.5|11871.7|11870.5|11869.9|221
1617771900000|2021-04-07 05:05:00|11871.3|11870.7|11872|11871.4|11872.5|11871.9|11871.3|11870.7|161
1617772200000|2021-04-07 05:10:00|11871.9|11871.3|11872.1|11871.5|11873|11872.2|11871.5|11870.9|127
1617772500000|2021-04-07 05:15:00|11872.2|11871.6|11870.3|11869.4|11872.6|11871.8|11869.6|11868.7|206
1617772800000|2021-04-07 05:20:00|11870.4|11869.5|11870.7|11870.1|11870.9|11870.1|11870.1|11869.3|151
1617773100000|2021-04-07 05:25:00|11870.6|11870|11871.7|11870.8|11871.8|11871.1|11870|11869.2|151
1617773400000|2021-04-07 05:30:00|11871.8|11870.9|11872.2|11871.6|11872.4|11871.7|11870.5|11869.9|198
1617773700000|2021-04-07 05:35:00|11872.1|11871.5|11872.1|11871.5|11872.5|11871.8|11871.6|11870.9|199
1617774000000|2021-04-07 05:40:00|11872.2|11871.6|11873.1|11872.5|11873.8|11873|11872|11871.4|206
1617774300000|2021-04-07 05:45:00|11872.9|11872.3|11873.3|11872.4|11873.4|11872.6|11871.9|11871.1|310
1617774600000|2021-04-07 05:50:00|11873.2|11872.3|11874.3|11873.4|11874.7|11874.1|11873|11872.1|265
1617774900000|2021-04-07 05:55:00|11874.4|11873.5|11874.5|11873.9|11875.6|11874.8|11873.5|11872.8|328
1617775200000|2021-04-07 06:00:00|11874.6|11874|11877.7|11876.8|11877.8|11877.1|11874|11873.4|382
1617775500000|2021-04-07 06:05:00|11877.6|11876.7|11866.8|11865.9|11877.7|11877|11866.6|11865.8|644
1617775800000|2021-04-07 06:10:00|11866.7|11866.1|11870.4|11869.5|11870.5|11869.7|11864.4|11863.5|658
1617776100000|2021-04-07 06:15:00|11870.3|11869.4|11869.5|11868.6|11872.9|11872.1|11868.7|11867.8|538
1617776400000|2021-04-07 06:20:00|11869.4|11868.5|11871|11870.1|11873.2|11872.5|11867.4|11866.5|491
1617776700000|2021-04-07 06:25:00|11871.1|11870.2|11875.3|11874.4|11875.3|11874.4|11870.7|11869.8|433
1617777000000|2021-04-07 06:30:00|11875.2|11874.3|11880.4|11879.5|11880.6|11880|11874.7|11873.8|757
1617777300000|2021-04-07 06:35:00|11879.9|11879.3|11879.2|11878.3|11882.3|11881.7|11878.6|11877.9|622
1617777600000|2021-04-07 06:40:00|11879|11878.4|11875.8|11875.2|11880.2|11879.6|11873.1|11872.4|639
1617777900000|2021-04-07 06:45:00|11875.6|11874.9|11876.4|11875.5|11877.3|11876.6|11874.6|11873.7|491
1617778200000|2021-04-07 06:50:00|11876.5|11875.6|11869.3|11868.4|11876.6|11875.7|11869|11868.1|594
1617778500000|2021-04-07 06:55:00|11869.2|11868.3|11870.6|11870|11871.4|11870.7|11868.6|11867.9|703
1617778800000|2021-04-07 07:00:00|11870.7|11870.1|11879.3|11878.4|11880.4|11879.6|11869.8|11869.1|880
1617779100000|2021-04-07 07:05:00|11879.2|11878.6|11878.5|11877.9|11881.4|11880.6|11878.1|11877.3|666
1617779400000|2021-04-07 07:10:00|11878.7|11878.1|11873.4|11872.5|11879.7|11878.9|11871.9|11871.3|679
1617779700000|2021-04-07 07:15:00|11873.3|11872.4|11874.3|11873.4|11874.4|11873.7|11870.5|11869.8|665
1617780000000|2021-04-07 07:20:00|11874.1|11873.2|11872.2|11871.6|11874.2|11873.5|11868.4|11867.8|653
1617780300000|2021-04-07 07:25:00|11872.3|11871.7|11872.2|11871.3|11875.7|11875.1|11871.3|11870.5|651
1617780600000|2021-04-07 07:30:00|11872.3|11871.4|11870.6|11869.7|11874|11873.1|11870.2|11869.6|614
1617780900000|2021-04-07 07:35:00|11870.7|11869.8|11867.4|11866.5|11870.8|11870.2|11865.4|11864.8|553
1617781200000|2021-04-07 07:40:00|11867.3|11866.4|11872.9|11872.3|11873.9|11873.2|11867.3|11866.4|596
1617781500000|2021-04-07 07:45:00|11872.8|11872.2|11875.5|11874.6|11876.5|11875.7|11869.9|11869.3|597
1617781800000|2021-04-07 07:50:00|11875.6|11874.7|11875.8|11874.9|11876.4|11875.6|11874|11873.4|481
1617782100000|2021-04-07 07:55:00|11875.9|11875|11879.5|11878.6|11882.4|11881.5|11875.6|11874.7|627
1617782400000|2021-04-07 08:00:00|11878.9|11878.3|11878.9|11878.3|11880.9|11880|11876.2|11875.4|669
1617782700000|2021-04-07 08:05:00|11879|11878.4|11878.2|11877.6|11880|11879.4|11876.6|11876|444
1617783000000|2021-04-07 08:10:00|11878.3|11877.7|11873.9|11873|11878.4|11877.8|11873.8|11873|596
1617783300000|2021-04-07 08:15:00|11873.5|11872.9|11867.5|11866.9|11873.5|11872.9|11867.4|11866.5|686
1617783600000|2021-04-07 08:20:00|11867.6|11867|11867.3|11866.7|11871.1|11870.3|11866.5|11865.9|687
1617783900000|2021-04-07 08:25:00|11867.2|11866.6|11867.6|11867|11869.3|11868.6|11866.2|11865.6|450
1617784200000|2021-04-07 08:30:00|11867.7|11867.1|11871.1|11870.5|11872.8|11872.1|11867.4|11866.7|613
1617784500000|2021-04-07 08:35:00|11871|11870.4|11874.6|11874|11878|11877.4|11870.4|11869.8|506
1617784800000|2021-04-07 08:40:00|11874.8|11873.9|11875.9|11875.3|11876|11875.4|11873.3|11872.7|413
1617785100000|2021-04-07 08:45:00|11876|11875.4|11880.7|11880.1|11881.2|11880.6|11875.9|11875.2|445
1617785400000|2021-04-07 08:50:00|11880.8|11880.2|11887.1|11886.5|11887.5|11886.9|11880.8|11880|625
1617785700000|2021-04-07 08:55:00|11887.2|11886.6|11886.5|11885.9|11887.9|11887.3|11884.3|11883.5|495
1617786000000|2021-04-07 09:00:00|11886.6|11886|11885.3|11884.7|11887.6|11886.9|11885|11884.4|436
1617786300000|2021-04-07 09:05:00|11885.4|11884.8|11886.7|11886.1|11887.3|11886.6|11884.9|11884.3|431
1617786600000|2021-04-07 09:10:00|11886.9|11886|11886.2|11885.6|11890.1|11889.5|11886.1|11885.5|584
1617786900000|2021-04-07 09:15:00|11886.1|11885.5|11881.6|11881|11886.4|11885.8|11880.8|11880.2|513
1617787200000|2021-04-07 09:20:00|11881.5|11880.9|11882.8|11881.9|11884.2|11883.6|11881.3|11880.6|361
1617787500000|2021-04-07 09:25:00|11882.9|11882|11881.7|11880.8|11883.3|11882.6|11881.4|11880.6|330
1617787800000|2021-04-07 09:30:00|11881.6|11880.7|11880.5|11879.9|11882|11881.4|11879.1|11878.3|378
1617788100000|2021-04-07 09:35:00|11880.6|11880|11882.7|11881.8|11883.4|11882.8|11880.4|11879.8|348
1617788400000|2021-04-07 09:40:00|11882.8|11881.9|11878.9|11878.3|11882.9|11882|11878.9|11878.3|381
1617788700000|2021-04-07 09:45:00|11879|11878.4|11883.3|11882.7|11883.3|11882.7|11877.6|11876.7|603
1617789000000|2021-04-07 09:50:00|11883.2|11882.4|11882.4|11881.8|11885.6|11885|11882.3|11881.6|425
1617789300000|2021-04-07 09:55:00|11882.2|11881.6|11884.7|11884.1|11885.3|11884.6|11881.9|11881.3|373
1617789600000|2021-04-07 10:00:00|11884.8|11884.2|11883.3|11882.7|11885.7|11884.9|11883.2|11882.4|392
1617789900000|2021-04-07 10:05:00|11883.5|11882.9|11885.5|11884.9|11886.7|11886|11883.5|11882.8|390
1617790200000|2021-04-07 10:10:00|11885.4|11884.8|11889.9|11889|11890|11889.2|11885.4|11884.8|406
1617790500000|2021-04-07 10:15:00|11889.5|11888.9|11888.7|11887.8|11889.8|11889.1|11887.6|11886.9|376
1617790800000|2021-04-07 10:20:00|11888.6|11887.7|11889.4|11888.8|11889.8|11889.2|11888|11887.4|327
1617791100000|2021-04-07 10:25:00|11889.3|11888.7|11887.3|11886.4|11889.8|11889.2|11887.1|11886.3|405
1617791400000|2021-04-07 10:30:00|11887.4|11886.5|11894|11893.1|11894.4|11893.7|11887.2|11886.4|589
1617791700000|2021-04-07 10:35:00|11893.9|11893|11891.1|11890.5|11895.2|11894.6|11890.8|11890.2|502
1617792000000|2021-04-07 10:40:00|11891|11890.4|11889.5|11888.9|11891.2|11890.6|11888.5|11887.7|470
1617792300000|2021-04-07 10:45:00|11889.6|11889|11896.5|11895.9|11896.8|11896|11889.1|11888.5|470
1617792600000|2021-04-07 10:50:00|11896.4|11895.8|11895.1|11894.2|11897.7|11897.1|11893.4|11892.8|530
1617792900000|2021-04-07 10:55:00|11895.2|11894.3|11892.8|11891.9|11898.9|11898|11892.7|11891.8|720
1617793200000|2021-04-07 11:00:00|11893|11892.4|11890.3|11889.7|11893.4|11892.7|11890.3|11889.7|593
1617793500000|2021-04-07 11:05:00|11890.5|11889.6|11892.6|11892|11893.1|11892.5|11889.9|11889.1|451
1617793800000|2021-04-07 11:10:00|11892.7|11892.1|11887.8|11887.2|11893|11892.4|11886.9|11886.3|500
1617794100000|2021-04-07 11:15:00|11887.9|11887.3|11890.8|11890.2|11891.2|11890.6|11887.2|11886.6|446
1617794400000|2021-04-07 11:20:00|11890.6|11890|11888.2|11887.6|11890.6|11890|11888|11887.4|440
1617794700000|2021-04-07 11:25:00|11888.1|11887.5|11892.5|11891.6|11892.8|11891.9|11887.9|11887.2|503
1617795000000|2021-04-07 11:30:00|11892.4|11891.8|11892.1|11891.5|11893.4|11892.6|11891.4|11890.8|406
1617795300000|2021-04-07 11:35:00|11892.2|11891.6|11895.3|11894.7|11896.5|11895.9|11891.4|11890.7|452
1617795600000|2021-04-07 11:40:00|11895.2|11894.3|11895.8|11894.9|11897.6|11896.8|11894.8|11894.2|433
1617795900000|2021-04-07 11:45:00|11895.9|11895|11896.2|11895.6|11897.2|11896.4|11893.9|11893.1|443
1617796200000|2021-04-07 11:50:00|11896.3|11895.7|11892.6|11891.7|11897.3|11896.5|11892.3|11891.6|466
1617796500000|2021-04-07 11:55:00|11892.5|11891.9|11889.5|11888.9|11893.1|11892.5|11887.5|11886.9|711
1617796800000|2021-04-07 12:00:00|11889.6|11889|11884.6|11884|11889.9|11889.2|11884.6|11883.9|700
1617797100000|2021-04-07 12:05:00|11884.5|11883.9|11883.8|11882.9|11885.2|11884.4|11882.2|11881.3|520
1617797400000|2021-04-07 12:10:00|11883.7|11882.8|11884.3|11883.7|11886.4|11885.6|11883.2|11882.5|522
1617797700000|2021-04-07 12:15:00|11884.4|11883.8|11882.2|11881.6|11884.8|11883.9|11878.4|11877.8|685
1617798000000|2021-04-07 12:20:00|11882.5|11881.9|11881.6|11881|11882.6|11882|11878.4|11877.8|534
1617798300000|2021-04-07 12:25:00|11881.7|11881.1|11882.1|11881.2|11882.7|11882.1|11880|11879.2|549
1617798600000|2021-04-07 12:30:00|11882.2|11881.3|11882.1|11881.2|11883.6|11883|11879.4|11878.8|474
1617798900000|2021-04-07 12:35:00|11881.9|11881.3|11881.7|11880.8|11883.9|11883.3|11877.6|11877|702
1617799200000|2021-04-07 12:40:00|11881.6|11881.1|11882.2|11881.6|11882.4|11881.8|11880.2|11879.6|559
1617799500000|2021-04-07 12:45:00|11882.3|11881.4|11879.8|11878.9|11882.6|11882|11879|11878.4|543
1617799800000|2021-04-07 12:50:00|11879.6|11879|11882.8|11882.2|11883.5|11882.6|11877.3|11876.7|632
1617800100000|2021-04-07 12:55:00|11882.7|11882.1|11885.2|11884.3|11885.3|11884.5|11882.7|11882.1|621
1617800400000|2021-04-07 13:00:00|11885.1|11884.5|11886.3|11885.7|11887.5|11886.9|11884.4|11883.7|668
1617800700000|2021-04-07 13:05:00|11886.2|11885.6|11884.8|11884.2|11888|11887.4|11884.8|11884.1|471
1617801000000|2021-04-07 13:10:00|11884.7|11884.1|11886.2|11885.6|11886.3|11885.7|11883.3|11882.7|401
1617801300000|2021-04-07 13:15:00|11886.3|11885.7|11884.7|11884.1|11888|11887.3|11882.7|11881.9|527
1617801600000|2021-04-07 13:20:00|11884.8|11884.2|11886.1|11885.5|11887|11886.2|11884.5|11883.9|470
1617801900000|2021-04-07 13:25:00|11886.2|11885.3|11895.7|11895.1|11898.4|11897.7|11886.2|11885.3|590
1617802200000|2021-04-07 13:30:00|11895.8|11894.9|11891|11890.1|11896.8|11896.1|11890.1|11889.4|556
1617802500000|2021-04-07 13:35:00|11890.8|11890.2|11884.2|11883.6|11891.4|11890.8|11884.2|11883.6|587
1617802800000|2021-04-07 13:40:00|11884.3|11883.7|11888.1|11887.2|11890|11889.1|11884.1|11883.4|707
1617803100000|2021-04-07 13:45:00|11888|11887.1|11894.3|11893.4|11894.4|11893.5|11886.6|11885.9|733
1617803400000|2021-04-07 13:50:00|11894.4|11893.5|11895.6|11895|11897|11896.2|11892.1|11891.2|818
1617803700000|2021-04-07 13:55:00|11895.9|11895.1|11892.2|11891.3|11897.3|11896.6|11891.7|11891|670
1617804000000|2021-04-07 14:00:00|11892.1|11891.5|11896.4|11895.8|11896.4|11895.8|11888.4|11887.6|862
1617804300000|2021-04-07 14:05:00|11896.3|11895.7|11895.1|11894.5|11896.8|11896|11893.7|11893.1|564
1617804600000|2021-04-07 14:10:00|11895.4|11894.8|11900.4|11899.5|11904.2|11903.3|11893.8|11893.2|828
1617804900000|2021-04-07 14:15:00|11900.2|11899.6|11899.9|11899.3|11901.3|11900.6|11894.7|11894.1|708
1617805200000|2021-04-07 14:20:00|11899.8|11899.2|11903.7|11903.1|11903.8|11903.2|11899.7|11899.1|730
1617805500000|2021-04-07 14:25:00|11903.4|11902.8|11908.3|11907.4|11910.5|11909.6|11901.4|11900.7|818
1617805800000|2021-04-07 14:30:00|11908.2|11907.3|11903.7|11902.8|11908.3|11907.4|11903.2|11902.4|684
1617806100000|2021-04-07 14:35:00|11903.8|11902.9|11908.3|11907.4|11910.1|11909.3|11902.3|11901.7|689
1617806400000|2021-04-07 14:40:00|11908|11907.1|11914.1|11913.2|11915.6|11914.5|11906|11905.2|717
1617806700000|2021-04-07 14:45:00|11914|11913.1|11908.6|11908|11915.2|11914.3|11908.1|11907.5|886
1617807000000|2021-04-07 14:50:00|11908.7|11908.1|11907.3|11906.7|11909.4|11908.6|11905.1|11904.3|895
1617807300000|2021-04-07 14:55:00|11907.4|11906.5|11900.9|11900.3|11907.5|11906.7|11896.6|11895.9|1180
1617807600000|2021-04-07 15:00:00|11900.8|11900.2|11895.8|11894.9|11903.2|11902.3|11895.6|11894.7|858
1617807900000|2021-04-07 15:05:00|11895.6|11895|11896.3|11895.4|11899.9|11899|11891.5|11890.6|691
1617808200000|2021-04-07 15:10:00|11896.2|11895.3|11902.2|11901.3|11904.2|11903.4|11896.2|11895.3|591
1617808500000|2021-04-07 15:15:00|11902.3|11901.4|11900.1|11899.5|11902.7|11901.8|11898.5|11897.7|533
1617808800000|2021-04-07 15:20:00|11900.2|11899.3|11893.5|11892.9|11900.2|11899.3|11893.5|11892.9|492
1617809100000|2021-04-07 15:25:00|11893.6|11892.7|11893.1|11892.2|11894.8|11893.9|11890.2|11889.4|519
1617809400000|2021-04-07 15:30:00|11893|11892.1|11892.5|11891.9|11893.4|11892.7|11888.6|11887.7|848
1617809700000|2021-04-07 15:35:00|11892.4|11891.8|11891.8|11891.2|11894.1|11893.5|11891.3|11890.5|505
1617810000000|2021-04-07 15:40:00|11891.9|11891.3|11888.7|11888.1|11892.1|11891.5|11887.9|11887.2|532
1617810300000|2021-04-07 15:45:00|11888.8|11887.8|11889|11888.4|11891.8|11891.1|11888.4|11887.8|490
1617810600000|2021-04-07 15:50:00|11889.1|11888.5|11889.3|11888.7|11891|11890.4|11887.5|11886.9|477
1617810900000|2021-04-07 15:55:00|11889.2|11888.6|11889.7|11888.8|11890.7|11890|11887.6|11887|514
1617811200000|2021-04-07 16:00:00|11889.9|11889.3|11887|11886.1|11890.4|11889.7|11885|11884.4|575
1617811500000|2021-04-07 16:05:00|11886.7|11886|11890.4|11889.8|11890.8|11890.1|11886.6|11885.8|354
1617811800000|2021-04-07 16:10:00|11890.5|11889.6|11889.3|11888.4|11890.7|11889.9|11888.1|11887.5|310
1617812100000|2021-04-07 16:15:00|11889.4|11888.5|11886.5|11885.9|11889.5|11888.8|11886|11885.2|479
1617812400000|2021-04-07 16:20:00|11886.3|11885.7|11885.7|11884.8|11886.3|11885.7|11882.5|11881.9|480
1617812700000|2021-04-07 16:25:00|11885.8|11884.9|11884.6|11884|11885.9|11885.1|11883.1|11882.4|320
1617813000000|2021-04-07 16:30:00|11884.5|11883.9|11885.2|11884.3|11885.9|11885.2|11883.8|11883|377
1617813300000|2021-04-07 16:35:00|11884.9|11883.8|11886.1|11885.5|11886.8|11886|11884|11883.2|251
1617813600000|2021-04-07 16:40:00|11886.2|11885.6|11885.4|11884.8|11886.7|11886|11884.9|11884.1|291
1617813900000|2021-04-07 16:45:00|11885.5|11884.9|11885.9|11885.3|11888.1|11887.5|11884.8|11884.2|320
1617814200000|2021-04-07 16:50:00|11885.8|11885.2|11883.6|11883|11886.3|11885.4|11883.2|11882.4|338
1617814500000|2021-04-07 16:55:00|11883.8|11883.2|11882.6|11882|11884|11883.4|11882.1|11881.5|291
1617814800000|2021-04-07 17:00:00|11882.5|11881.9|11883.6|11883|11884.4|11883.8|11882.2|11881.6|359
1617815100000|2021-04-07 17:05:00|11883.8|11882.9|11882.1|11881.5|11883.8|11883|11881.3|11880.7|197
1617815400000|2021-04-07 17:10:00|11882|11881.4|11884.6|11884|11885.3|11884.6|11881.7|11881.1|274
1617815700000|2021-04-07 17:15:00|11884.7|11884.1|11885.5|11884.9|11887.2|11886.5|11884.7|11884.1|242
1617816000000|2021-04-07 17:20:00|11885.6|11885|11885.2|11884.6|11886.6|11886|11884.7|11884|169
1617816300000|2021-04-07 17:25:00|11885.3|11884.7|11884.4|11883.8|11886.1|11885.4|11884.2|11883.5|219
1617816600000|2021-04-07 17:30:00|11884.5|11883.9|11884.9|11884.3|11885.1|11884.4|11883.1|11882.5|234
1617816900000|2021-04-07 17:35:00|11885|11884.4|11884.2|11883.6|11885.2|11884.6|11884|11883.4|196
1617817200000|2021-04-07 17:40:00|11884.3|11883.7|11883.6|11882.7|11884.7|11884|11883.1|11882.5|177
1617817500000|2021-04-07 17:45:00|11883.4|11882.5|11881.9|11881|11883.8|11883.2|11880.6|11879.8|315
1617817800000|2021-04-07 17:50:00|11882|11881.3|11882.1|11881.2|11882.5|11881.8|11881.1|11880.3|194
1617818100000|2021-04-07 17:55:00|11882.2|11881.3|11883.4|11881.8|11884|11882.7|11881.1|11880.3|369
1617818400000|2021-04-07 18:00:00|11883.8|11881.5|11880.5|11879.9|11885.8|11883.4|11880.4|11879.7|538
1617818700000|2021-04-07 18:05:00|11880.4|11879.8|11884.4|11883.8|11885|11884.3|11878.3|11877.7|565
1617819000000|2021-04-07 18:10:00|11884.2|11883.6|11883.6|11882.7|11884.2|11883.6|11880.4|11879.8|364
1617819300000|2021-04-07 18:15:00|11883.7|11882.8|11885.2|11884.6|11885.6|11885|11883|11882.2|292
1617819600000|2021-04-07 18:20:00|11885.1|11884.5|11881.8|11880.9|11886.2|11885.3|11881.1|11880.3|268
1617819900000|2021-04-07 18:25:00|11881.7|11880.8|11875.2|11874.6|11881.8|11880.9|11874.9|11874.3|407
1617820200000|2021-04-07 18:30:00|11875.3|11874.7|11873.6|11873|11875.8|11875.2|11873.6|11873|325
1617820500000|2021-04-07 18:35:00|11873.7|11873.1|11874.5|11873.9|11875.3|11874.6|11872.8|11872.2|327
1617820800000|2021-04-07 18:40:00|11874.8|11874.2|11872.5|11871.9|11875.5|11874.9|11872.4|11871.7|339
1617821100000|2021-04-07 18:45:00|11872.4|11871.8|11869.4|11868.8|11873.3|11872.7|11868.5|11867.6|317
1617821400000|2021-04-07 18:50:00|11869.8|11869.2|11871|11870.4|11871.3|11870.6|11868.5|11867.9|372
1617821700000|2021-04-07 18:55:00|11871.1|11870.5|11866.3|11865.4|11871.5|11870.9|11865.1|11864.3|520
1617822000000|2021-04-07 19:00:00|11866.2|11865.6|11868.2|11867.6|11868.8|11867.9|11865.6|11865|343
1617822300000|2021-04-07 19:05:00|11868.3|11867.7|11863.7|11862.8|11868.8|11868|11861.5|11860.6|470
1617822600000|2021-04-07 19:10:00|11863.8|11862.9|11865.3|11864.4|11865.6|11864.9|11862.2|11861.5|348
1617822900000|2021-04-07 19:15:00|11865.4|11864.5|11864.4|11863.5|11865.9|11865|11863.6|11862.9|390
1617823200000|2021-04-07 19:20:00|11864.3|11863.4|11861.6|11861|11864.4|11863.7|11861.5|11860.9|375
1617823500000|2021-04-07 19:25:00|11861.7|11861.1|11863.1|11862.5|11863.3|11862.7|11861.2|11860.6|295
1617823800000|2021-04-07 19:30:00|11863.2|11862.6|11862.8|11862.2|11864.5|11863.9|11862.4|11861.8|297
1617824100000|2021-04-07 19:35:00|11862.7|11862.1|11863|11862.4|11863.6|11862.9|11861.6|11860.8|259
1617824400000|2021-04-07 19:40:00|11862.9|11862.3|11863.1|11862.5|11864.3|11863.7|11862|11861.3|264
1617824700000|2021-04-07 19:45:00|11863.2|11862.6|11867.3|11866.7|11868.2|11867.4|11863.2|11862.6|371
1617825000000|2021-04-07 19:50:00|11867.6|11867|11869.4|11868.8|11869.5|11868.9|11867.6|11866.8|236
1617825300000|2021-04-07 19:55:00|11869.5|11868.9|11872.6|11872|11873.1|11872.5|11869.5|11868.7|483
1617825600000|2021-04-07 20:00:00|11872.7|11872.1|11874.5|11873.6|11875.2|11874.3|11871.5|11870.7|328
1617825900000|2021-04-07 20:05:00|11874.4|11873.5|11872.7|11871.8|11874.9|11874|11872.3|11871.6|182
1617826200000|2021-04-07 20:10:00|11872.6|11871.7|11875.1|11874.2|11875.2|11874.3|11872.4|11871.6|168
1617826500000|2021-04-07 20:15:00|11875.2|11874.3|11872.5|11871.6|11875.4|11874.6|11872.3|11871.4|172
1617826800000|2021-04-07 20:20:00|11872.4|11871.5|11872.5|11871.6|11873.5|11872.6|11872|11871.3|142
1617827100000|2021-04-07 20:25:00|11872.4|11871.5|11871.5|11870.6|11872.6|11871.7|11871.2|11870.5|152
1617827400000|2021-04-07 20:30:00|11871.4|11870.5|11869.6|11869|11871.5|11870.6|11869.1|11868.3|150
1617827700000|2021-04-07 20:35:00|11869.7|11869.1|11870.1|11869.2|11870.3|11869.6|11869.1|11868.2|104
1617828000000|2021-04-07 20:40:00|11870|11869.4|11870|11869.1|11870.3|11869.6|11869.7|11868.8|79
1617828300000|2021-04-07 20:45:00|11870.1|11869.2|11870.3|11869.4|11870.6|11869.7|11870.1|11869.2|88
1617828600000|2021-04-07 20:50:00|11870.5|11869.6|11870.5|11869.6|11870.8|11869.9|11869.7|11868.8|205
1617828900000|2021-04-07 20:55:00|11870.4|11869.5|11871.8|11865.8|11873.2|11871.8|11870.3|11865.6|400
1617829200000|2021-04-07 21:00:00|11870.6|11864.6|11869.7|11863.7|11871|11865|11868.9|11862.9|44
1617829500000|2021-04-07 21:05:00|11870.1|11864.1|11870.8|11864.8|11871.7|11865.7|11869.4|11863.6|86
1617829800000|2021-04-07 21:10:00|11870.6|11864.6|11871|11865|11873.4|11867.4|11869.9|11863.9|152
1617830100000|2021-04-07 21:15:00|11870.9|11864.9|11870.8|11864.8|11871.4|11865.4|11870.3|11864.3|78
1617830400000|2021-04-07 21:20:00|11870.7|11864.7|11870.7|11864.7|11871.1|11865.2|11869.2|11863.4|83
1617830700000|2021-04-07 21:25:00|11869.2|11864.9|11870.9|11864.9|11871.3|11865.3|11869.2|11863.2|73
1617831000000|2021-04-07 21:30:00|11870.8|11864.8|11871.2|11865.2|11872.4|11867|11869.4|11863.9|165
1617831300000|2021-04-07 21:35:00|11871.3|11865.3|11870.9|11865.8|11872.5|11867.1|11869.5|11865.1|223
1617831600000|2021-04-07 21:40:00|11870.8|11866.1|11870.7|11866.2|11872.7|11867.1|11869.6|11863.6|213
1617831900000|2021-04-07 21:45:00|11870.9|11866.1|11870.6|11866.3|11872.7|11867.1|11869.6|11863.8|405
1617832200000|2021-04-07 21:50:00|11870.8|11866.2|11873.4|11867.4|11873.6|11868.8|11869.7|11865.7|288
1617832500000|2021-04-07 21:55:00|11873.7|11867.6|11871.1|11867.5|11873.7|11869.3|11870|11866.8|324
1617832800000|2021-04-07 22:00:00|11871.2|11867.4|11871.9|11870.6|11873.7|11871|11870.4|11866.8|438
1617833100000|2021-04-07 22:05:00|11872|11870.4|11870.9|11869.7|11872|11870.6|11870.5|11869.4|224
1617833400000|2021-04-07 22:10:00|11870.8|11869.9|11871.7|11870.8|11871.9|11870.9|11870.2|11869.2|150
1617833700000|2021-04-07 22:15:00|11871.8|11870.5|11872.2|11871.3|11873.7|11872.8|11871.7|11870.5|150
1617834000000|2021-04-07 22:20:00|11872.3|11871.4|11873.8|11872.9|11873.9|11873|11872.3|11871.4|119
1617834300000|2021-04-07 22:25:00|11873.7|11872.8|11871.9|11871|11873.7|11872.8|11871.7|11870.8|119
1617834600000|2021-04-07 22:30:00|11872|11871.1|11872.2|11871.3|11872.3|11871.4|11871.3|11870.4|108
1617834900000|2021-04-07 22:35:00|11872.3|11871.4|11872.1|11871.2|11872.3|11871.4|11871.7|11870.8|78
1617835200000|2021-04-07 22:40:00|11871.9|11871|11872.1|11871.2|11872.4|11871.5|11871.3|11870.4|94
1617835500000|2021-04-07 22:45:00|11872|11871.1|11871.9|11871|11872.6|11871.7|11871.8|11870.9|63
1617835800000|2021-04-07 22:50:00|11871.8|11870.9|11870.8|11869.9|11871.9|11871|11870.5|11869.5|96
1617836100000|2021-04-07 22:55:00|11870.6|11869.7|11870.7|11869.8|11871.4|11870.5|11870.3|11869.4|105
1617836400000|2021-04-07 23:00:00|11870.8|11869.9|11871.5|11870.6|11871.6|11870.8|11870.5|11869.6|72
1617836700000|2021-04-07 23:05:00|11871.4|11870.8|11870.2|11869.6|11871.5|11870.8|11869.9|11869|112
1617837000000|2021-04-07 23:10:00|11870.5|11869.5|11868.5|11867.6|11870.5|11869.6|11868.5|11867.6|83
1617837300000|2021-04-07 23:15:00|11869|11868.1|11868.8|11867.9|11870.6|11869.7|11868.7|11867.8|104
1617837600000|2021-04-07 23:20:00|11868.7|11867.8|11868.9|11868.3|11869.4|11868.5|11868.7|11867.8|71
1617837900000|2021-04-07 23:25:00|11869|11868.4|11869.6|11868.7|11869.7|11868.8|11868.4|11867.5|123
1617838200000|2021-04-07 23:30:00|11869.5|11868.6|11872.1|11871.2|11872.6|11871.7|11869.1|11868.2|173
1617838500000|2021-04-07 23:35:00|11872|11871.1|11872.5|11871.6|11873.3|11872.4|11872|11871.1|96
1617838800000|2021-04-07 23:40:00|11872.4|11871.8|11872.8|11871.9|11873.3|11872.4|11872.3|11871.5|124
1617839100000|2021-04-07 23:45:00|11872.7|11871.8|11873.2|11872.3|11873.7|11872.8|11872.5|11871.6|115
1617839400000|2021-04-07 23:50:00|11873.4|11872.5|11873.8|11872.9|11873.8|11872.9|11872.5|11871.6|88
1617839700000|2021-04-07 23:55:00|11873.7|11872.8|11873|11872.1|11873.9|11873|11872.4|11871.5|98
1617840000000|2021-04-08 00:00:00|11873.1|11872.2|11873.7|11872.8|11874.2|11873.3|11871|11870.1|283
1617840300000|2021-04-08 00:05:00|11873.6|11872.7|11873.2|11872.6|11873.7|11872.8|11871.9|11871|187
1617840600000|2021-04-08 00:10:00|11873.4|11872.5|11874.2|11873.3|11874.6|11873.7|11873.2|11872.3|202
1617840900000|2021-04-08 00:15:00|11874.4|11873.5|11872|11871.1|11874.6|11873.7|11871.8|11870.9|178
1617841200000|2021-04-08 00:20:00|11871.8|11871.2|11871.5|11870.6|11872.3|11871.5|11870.6|11869.7|162
1617841500000|2021-04-08 00:25:00|11871.6|11870.7|11871.6|11870.7|11872.2|11871.3|11870.9|11870|143
1617841800000|2021-04-08 00:30:00|11871.5|11870.6|11870.5|11869.6|11871.6|11870.7|11870.4|11869.5|193
1617842100000|2021-04-08 00:35:00|11870.2|11869.2|11871|11870.1|11871.5|11870.6|11870|11869.1|199
1617842400000|2021-04-08 00:40:00|11870.8|11870.2|11869.4|11868.5|11871.4|11870.5|11869.4|11868.5|118
1617842700000|2021-04-08 00:45:00|11869.5|11868.6|11868.7|11867.8|11870.9|11870.2|11868.6|11867.8|301
1617843000000|2021-04-08 00:50:00|11868.6|11868|11866.5|11865.6|11869.4|11868.6|11866.4|11865.6|361
1617843300000|2021-04-08 00:55:00|11867.6|11866.7|11867|11866.1|11867.6|11866.7|11865.9|11865.1|231
1617843600000|2021-04-08 01:00:00|11866.9|11866.3|11865.9|11865|11867.2|11866.4|11864.4|11863.6|400
1617843900000|2021-04-08 01:05:00|11866|11865.1|11865.9|11865.3|11867|11866.1|11865.3|11864.5|202
1617844200000|2021-04-08 01:10:00|11866|11865.4|11864.9|11864|11866.1|11865.4|11864|11863.1|204
1617844500000|2021-04-08 01:15:00|11865|11864.1|11861.9|11861|11865|11864.1|11861.3|11860.4|328
1617844800000|2021-04-08 01:20:00|11862|11861.1|11862.8|11862.2|11863|11862.3|11861.3|11860.6|248
1617845100000|2021-04-08 01:25:00|11863|11862.1|11863.9|11863|11864.1|11863.2|11862.5|11861.6|249
1617845400000|2021-04-08 01:30:00|11864.1|11863.2|11865.2|11864.3|11865.2|11864.3|11863.5|11862.6|331
1617845700000|2021-04-08 01:35:00|11865.1|11864.2|11865.2|11864.6|11866.3|11865.5|11864.4|11863.6|256
1617846000000|2021-04-08 01:40:00|11865.3|11864.4|11867.9|11867|11868.2|11867.4|11864.8|11864.1|292
1617846300000|2021-04-08 01:45:00|11868|11867.1|11868.1|11867.2|11869.6|11868.9|11867.4|11866.5|336
1617846600000|2021-04-08 01:50:00|11868|11867.1|11866.9|11866|11869.1|11868.3|11866.2|11865.5|282
1617846900000|2021-04-08 01:55:00|11866.8|11865.9|11866.9|11866|11867.6|11866.7|11865.9|11865|263
1617847200000|2021-04-08 02:00:00|11867|11866.1|11865.5|11864.6|11867.7|11866.8|11864.9|11864|213
1617847500000|2021-04-08 02:05:00|11865.6|11864.7|11865.6|11865|11866.5|11865.6|11864.7|11863.8|200
1617847800000|2021-04-08 02:10:00|11865.5|11864.9|11865.9|11865.3|11866.5|11865.9|11865.4|11864.7|224
1617848100000|2021-04-08 02:15:00|11866|11865.1|11865.5|11864.6|11866.1|11865.4|11864.8|11864.1|199
1617848400000|2021-04-08 02:20:00|11865.6|11864.7|11865|11864.1|11865.7|11864.9|11864.6|11863.8|202
1617848700000|2021-04-08 02:25:00|11864.9|11864.3|11864.9|11864|11865.5|11864.6|11863.6|11862.9|301
1617849000000|2021-04-08 02:30:00|11864.8|11864.2|11864.4|11863.5|11865.1|11864.3|11863.7|11863|271
1617849300000|2021-04-08 02:35:00|11864.5|11863.6|11864.4|11863.5|11864.8|11864.2|11863.2|11862.5|209
1617849600000|2021-04-08 02:40:00|11864.5|11863.6|11866.9|11866.3|11867.1|11866.4|11864.3|11863.5|171
1617849900000|2021-04-08 02:45:00|11866.8|11866.2|11866.5|11865.9|11866.9|11866.3|11865.6|11864.8|286
1617850200000|2021-04-08 02:50:00|11866.6|11866|11868.5|11867.6|11868.8|11868.1|11866.6|11866|243
1617850500000|2021-04-08 02:55:00|11868.4|11867.8|11870.4|11869.5|11870.7|11870|11868.3|11867.7|190
1617850800000|2021-04-08 03:00:00|11870.6|11869.7|11871.9|11871.3|11872.1|11871.4|11870.1|11869.4|227
1617851100000|2021-04-08 03:05:00|11871.7|11870.8|11872|11871.1|11872.1|11871.4|11871.4|11870.6|162
1617851400000|2021-04-08 03:10:00|11871.9|11871|11874|11873.1|11874.2|11873.3|11871.9|11871|246
1617851700000|2021-04-08 03:15:00|11874.1|11873.2|11872.4|11871.8|11874.3|11873.7|11872.2|11871.5|144
1617852000000|2021-04-08 03:20:00|11872.5|11871.6|11873.4|11872.8|11873.6|11872.8|11872.4|11871.6|125
1617852300000|2021-04-08 03:25:00|11873.3|11872.7|11872.2|11871.6|11873.7|11872.9|11872.2|11871.4|155
1617852600000|2021-04-08 03:30:00|11872.3|11871.7|11872.2|11871.6|11872.8|11872.2|11871.4|11870.6|250
1617852900000|2021-04-08 03:35:00|11872.1|11871.5|11872.9|11872|11873.6|11872.9|11872|11871.1|144
1617853200000|2021-04-08 03:40:00|11872.6|11871.7|11872.3|11871.4|11872.6|11871.8|11871.7|11870.9|129
1617853500000|2021-04-08 03:45:00|11872.4|11871.5|11872.3|11871.4|11872.5|11871.7|11871.6|11870.9|171
1617853800000|2021-04-08 03:50:00|11872.4|11871.5|11871.4|11870.5|11872.5|11871.7|11871.3|11870.4|130
1617854100000|2021-04-08 03:55:00|11871.3|11870.7|11871.4|11870.5|11871.7|11870.8|11870.7|11869.9|190
1617854400000|2021-04-08 04:00:00|11871.5|11870.6|11872|11871.1|11872.3|11871.4|11871.3|11870.4|144
1617854700000|2021-04-08 04:05:00|11871.9|11871|11870.6|11870|11871.9|11871.2|11870.6|11869.9|112
1617855000000|2021-04-08 04:10:00|11870.7|11870.1|11872.1|11871.2|11872.4|11871.5|11870.6|11870|115
1617855300000|2021-04-08 04:15:00|11872.3|11871.4|11871.9|11871|11872.5|11871.6|11871.5|11870.7|181
1617855600000|2021-04-08 04:20:00|11871.8|11870.9|11871.5|11870.9|11872.3|11871.4|11871.2|11870.4|120
1617855900000|2021-04-08 04:25:00|11871.6|11871|11871.5|11870.9|11872.4|11871.6|11871.3|11870.6|140
1617856200000|2021-04-08 04:30:00|11871.6|11871|11870.2|11869.6|11871.9|11871.3|11870.1|11869.4|163
1617856500000|2021-04-08 04:35:00|11870.1|11869.5|11870.5|11869.9|11870.7|11869.9|11869.8|11869|159
1617856800000|2021-04-08 04:40:00|11870.7|11870.1|11870.3|11869.7|11871.1|11870.3|11869.9|11869.3|156
1617857100000|2021-04-08 04:45:00|11870.4|11869.8|11870.8|11870.2|11871|11870.2|11870.2|11869.4|195
1617857400000|2021-04-08 04:50:00|11870.7|11870.1|11871.5|11870.6|11871.5|11870.6|11870.2|11869.5|143
1617857700000|2021-04-08 04:55:00|11871.6|11870.7|11873.2|11872.3|11873.3|11872.4|11871.5|11870.6|317
1617858000000|2021-04-08 05:00:00|11873.3|11872.4|11874.9|11874|11875.5|11874.7|11872.7|11871.9|292
1617858300000|2021-04-08 05:05:00|11874.8|11873.9|11875.2|11874.3|11875.4|11874.7|11874.6|11873.8|149
1617858600000|2021-04-08 05:10:00|11875.4|11874.6|11875|11874.4|11875.5|11874.7|11874.9|11874.1|96
1617858900000|2021-04-08 05:15:00|11875.1|11874.5|11875.7|11875.1|11875.9|11875.3|11874.9|11874.1|189
1617859200000|2021-04-08 05:20:00|11875.8|11875.2|11875.9|11875.3|11876.2|11875.5|11875.1|11874.5|118
1617859500000|2021-04-08 05:25:00|11875.8|11875.2|11876.4|11875.8|11876.9|11876.2|11875.4|11874.7|105
1617859800000|2021-04-08 05:30:00|11876.5|11875.6|11877.2|11876.6|11877.6|11876.9|11876|11875.3|217
1617860100000|2021-04-08 05:35:00|11877.1|11876.5|11880.1|11879.5|11880.4|11879.7|11876.6|11875.9|343
1617860400000|2021-04-08 05:40:00|11880.2|11879.6|11878.2|11877.6|11881.3|11880.7|11878.1|11877.4|353
1617860700000|2021-04-08 05:45:00|11878.3|11877.7|11875.6|11875|11879.2|11878.4|11875.5|11874.8|277
1617861000000|2021-04-08 05:50:00|11876|11875.4|11874.6|11874|11876.6|11875.9|11874.6|11873.9|318
1617861300000|2021-04-08 05:55:00|11874.7|11874.1|11873.7|11872.6|11876|11875.2|11873.3|11872.5|308
1617861600000|2021-04-08 06:00:00|11873.8|11872.4|11871.4|11870.5|11874.1|11873.2|11870|11869.3|498
1617861900000|2021-04-08 06:05:00|11871.5|11870.6|11873.2|11872.3|11873.6|11872.7|11870|11869.1|410
1617862200000|2021-04-08 06:10:00|11873.3|11872.4|11873.8|11872.9|11874.6|11873.7|11872|11871.1|341
1617862500000|2021-04-08 06:15:00|11873.6|11872.7|11873.7|11873.1|11874.4|11873.7|11872.5|11871.6|346
1617862800000|2021-04-08 06:20:00|11873.8|11873.2|11872.9|11872.3|11874.2|11873.6|11872|11871.3|323
1617863100000|2021-04-08 06:25:00|11873.1|11872.5|11872.2|11871.3|11874.1|11873.2|11871|11870.1|415
1617863400000|2021-04-08 06:30:00|11872.1|11871.2|11872|11871.4|11872.8|11871.9|11870.3|11869.7|406
1617863700000|2021-04-08 06:35:00|11871.9|11871.3|11869.5|11868.9|11872|11871.4|11867.7|11866.9|525
1617864000000|2021-04-08 06:40:00|11869.6|11869|11873.2|11872.3|11873.3|11872.6|11869|11868.4|387
1617864300000|2021-04-08 06:45:00|11873|11872.4|11872.1|11871.5|11873.7|11873.1|11871.9|11871.1|440
1617864600000|2021-04-08 06:50:00|11872.2|11871.6|11877|11876.1|11877.3|11876.5|11871.7|11871|392
1617864900000|2021-04-08 06:55:00|11876.8|11876.2|11882.1|11881.2|11882.3|11881.4|11875.7|11875|581
1617865200000|2021-04-08 07:00:00|11882|11881.1|11878.5|11877.9|11882|11881.1|11877.3|11876.7|595
1617865500000|2021-04-08 07:05:00|11878.4|11877.8|11886.4|11885.5|11888.3|11887.4|11878.4|11877.8|718
1617865800000|2021-04-08 07:10:00|11886.3|11885.4|11889.8|11888.9|11893.3|11892.6|11885.1|11884.3|611
1617866100000|2021-04-08 07:15:00|11889.9|11889|11890.6|11890|11891.2|11890.4|11887.4|11886.8|492
1617866400000|2021-04-08 07:20:00|11890.7|11889.8|11887.4|11886.8|11891.6|11890.8|11885.4|11884.8|485
1617866700000|2021-04-08 07:25:00|11887.5|11886.9|11882.3|11881.7|11887.6|11887|11881.8|11881.1|525
1617867000000|2021-04-08 07:30:00|11882.2|11881.6|11882.4|11881.5|11884.6|11883.8|11880.9|11880.1|405
1617867300000|2021-04-08 07:35:00|11882.5|11881.6|11883.3|11882.7|11886.4|11885.8|11882.2|11881.4|489
1617867600000|2021-04-08 07:40:00|11883.4|11882.8|11881.8|11880.9|11884.3|11883.7|11881.6|11880.7|385
1617867900000|2021-04-08 07:45:00|11881.9|11881.2|11879.5|11878.9|11881.9|11881.3|11878.4|11877.7|505
1617868200000|2021-04-08 07:50:00|11879.4|11878.8|11883.3|11882.7|11884.5|11883.6|11879.3|11878.4|535
1617868500000|2021-04-08 07:55:00|11883.5|11882.6|11884.4|11883.5|11885.4|11884.6|11882.9|11882.1|502
1617868800000|2021-04-08 08:00:00|11884.3|11883.4|11882.5|11881.6|11884.6|11883.9|11879.7|11879|565
1617869100000|2021-04-08 08:05:00|11882.4|11881.5|11880.3|11879.4|11883.9|11883.1|11879.9|11879|556
1617869400000|2021-04-08 08:10:00|11880.2|11879.3|11878.1|11877.2|11881.2|11880.6|11876.8|11876|590
1617869700000|2021-04-08 08:15:00|11877.9|11877|11879.6|11878.7|11880.6|11879.9|11876.5|11875.9|541
1617870000000|2021-04-08 08:20:00|11879.5|11879|11882.7|11882.1|11884.2|11883.3|11879.4|11878.8|497
1617870300000|2021-04-08 08:25:00|11882.8|11881.9|11882.7|11881.8|11883.8|11883|11881.5|11880.6|375
1617870600000|2021-04-08 08:30:00|11882.2|11881.3|11878|11877.4|11882.5|11881.7|11875.5|11874.8|409
1617870900000|2021-04-08 08:35:00|11877.9|11877.3|11879|11878.4|11880.2|11879.4|11875.8|11875.1|477
1617871200000|2021-04-08 08:40:00|11878.9|11878.3|11876.7|11875.8|11879.1|11878.4|11875.7|11874.8|413
1617871500000|2021-04-08 08:45:00|11876.5|11875.6|11877.9|11877.3|11878.1|11877.4|11875.4|11874.6|504
1617871800000|2021-04-08 08:50:00|11878|11877.4|11877.3|11876.7|11878.5|11877.9|11875.9|11875.1|393
1617872100000|2021-04-08 08:55:00|11877.2|11876.6|11881.8|11880.9|11882|11881.1|11875.4|11874.7|605
1617872400000|2021-04-08 09:00:00|11881.6|11881|11878.4|11877.5|11881.9|11881.3|11877.2|11876.4|509
1617872700000|2021-04-08 09:05:00|11878.6|11877.8|11872.7|11871.8|11878.6|11878|11872.1|11871.2|498
1617873000000|2021-04-08 09:10:00|11872.6|11871.7|11874.4|11873.8|11874.5|11873.8|11872.1|11871.3|412
1617873300000|2021-04-08 09:15:00|11874.5|11873.9|11871.9|11871.3|11874.6|11874|11871.3|11870.5|481
1617873600000|2021-04-08 09:20:00|11872|11871.4|11870|11869.4|11872.1|11871.4|11869.7|11868.9|343
1617873900000|2021-04-08 09:25:00|11870.1|11869.5|11871.7|11870.8|11871.7|11870.9|11868.3|11867.7|454
1617874200000|2021-04-08 09:30:00|11871.8|11871.2|11871.4|11870.8|11872.9|11872.3|11870.5|11869.7|321
1617874500000|2021-04-08 09:35:00|11871.5|11870.9|11872.8|11871.9|11873.8|11873|11871.2|11870.4|360
1617874800000|2021-04-08 09:40:00|11872.9|11872|11873.6|11872.7|11873.7|11872.8|11871.4|11870.7|405
1617875100000|2021-04-08 09:45:00|11873.5|11872.9|11868.4|11867.8|11874.1|11873.2|11867.7|11867.1|389
1617875400000|2021-04-08 09:50:00|11868.9|11868.3|11866.5|11865.9|11870.1|11869.2|11866.4|11865.8|431
1617875700000|2021-04-08 09:55:00|11866.2|11865.6|11865.2|11864.3|11868.2|11867.3|11864.9|11864.2|498
1617876000000|2021-04-08 10:00:00|11865.3|11864.4|11864.9|11864.3|11867.7|11867|11863.1|11862.5|482
1617876300000|2021-04-08 10:05:00|11865.1|11864.2|11864.5|11863.9|11865.2|11864.5|11863.2|11862.6|335
1617876600000|2021-04-08 10:10:00|11864.7|11864.1|11865.4|11864.8|11865.4|11864.8|11863.3|11862.4|301
1617876900000|2021-04-08 10:15:00|11865.5|11864.6|11866.2|11865.3|11866.8|11866|11864.9|11864.2|322
1617877200000|2021-04-08 10:20:00|11866.3|11865.4|11867.1|11866.5|11869|11868.3|11866.2|11865.3|520
1617877500000|2021-04-08 10:25:00|11867|11866.4|11867.1|11866.5|11869.1|11868.4|11866.6|11866|428
1617877800000|2021-04-08 10:30:00|11867.2|11866.6|11867.5|11866.9|11867.9|11867.3|11866.1|11865.4|398
1617878100000|2021-04-08 10:35:00|11867.7|11866.8|11864.5|11863.6|11867.8|11867.2|11863.5|11862.7|321
1617878400000|2021-04-08 10:40:00|11864.6|11863.7|11863.4|11862.5|11865.6|11865|11863.1|11862.4|290
1617878700000|2021-04-08 10:45:00|11863.3|11862.4|11864.7|11863.8|11864.9|11864.1|11862.2|11861.4|358
1617879000000|2021-04-08 10:50:00|11864.8|11863.9|11864.1|11863.5|11865.9|11865.1|11863.9|11863.3|282
1617879300000|2021-04-08 10:55:00|11864.3|11863.4|11862.6|11861.7|11865.3|11864.4|11862.2|11861.3|306
1617879600000|2021-04-08 11:00:00|11862.5|11861.6|11864.2|11863.3|11864.6|11863.9|11862.2|11861.3|285
1617879900000|2021-04-08 11:05:00|11864.3|11863.4|11864.9|11864|11866|11865.3|11864.1|11863.2|367
1617880200000|2021-04-08 11:10:00|11864.8|11863.9|11865.4|11864.5|11865.5|11864.8|11864.2|11863.5|341
1617880500000|2021-04-08 11:15:00|11865.3|11864.4|11869.7|11868.8|11869.8|11869.2|11864.6|11863.9|419
1617880800000|2021-04-08 11:20:00|11869.6|11868.7|11871.8|11870.9|11872.3|11871.6|11869.3|11868.6|499
1617881100000|2021-04-08 11:25:00|11871.9|11871|11876.8|11875.9|11877.2|11876.4|11871.9|11871|597
1617881400000|2021-04-08 11:30:00|11876.7|11875.8|11877|11876.4|11877.9|11877.2|11873.8|11873.2|506
1617881700000|2021-04-08 11:35:00|11877.2|11876.6|11879.4|11878.8|11880.8|11880|11877.2|11876.6|490
1617882000000|2021-04-08 11:40:00|11879.5|11878.6|11879.1|11878.2|11879.7|11878.9|11878|11877.4|354
1617882300000|2021-04-08 11:45:00|11879.2|11878.3|11883.6|11882.7|11884|11883.1|11879|11878.3|468
1617882600000|2021-04-08 11:50:00|11883.5|11882.6|11883.6|11882.7|11884|11883.2|11880.1|11879.5|479
1617882900000|2021-04-08 11:55:00|11883.7|11882.8|11880.2|11879.3|11884.8|11884.1|11879.2|11878.6|649
1617883200000|2021-04-08 12:00:00|11879.9|11879.2|11879.3|11878.4|11881.8|11880.9|11876.3|11875.6|588
1617883500000|2021-04-08 12:05:00|11879.6|11878.7|11877.4|11876.8|11880.9|11880.3|11877.4|11876.7|501
1617883800000|2021-04-08 12:10:00|11877.6|11876.7|11873.4|11872.8|11878.3|11877.5|11871.6|11870.7|707
1617884100000|2021-04-08 12:15:00|11873.3|11872.7|11874.1|11873.2|11876.5|11875.8|11872.6|11871.7|393
1617884400000|2021-04-08 12:20:00|11874.4|11873.8|11873.3|11872.4|11875.6|11875|11871.6|11870.8|479
1617884700000|2021-04-08 12:25:00|11873.4|11872.5|11879.2|11877.7|11879.5|11878.6|11873.3|11872.4|440
1617885000000|2021-04-08 12:30:00|11879|11877.6|11882.7|11881.8|11884.4|11883.5|11878.3|11877.5|680
1617885300000|2021-04-08 12:35:00|11882.1|11881.5|11885.1|11884.5|11885.2|11884.6|11879.8|11879.1|636
1617885600000|2021-04-08 12:40:00|11885|11884.4|11885.1|11884.5|11889.2|11888.4|11884.7|11883.8|653
1617885900000|2021-04-08 12:45:00|11885|11884.4|11884.6|11884|11886.6|11885.9|11882.2|11881.4|603
1617886200000|2021-04-08 12:50:00|11884.7|11884.1|11892.3|11891.7|11892.5|11891.7|11884.6|11884|599
1617886500000|2021-04-08 12:55:00|11892.4|11891.8|11893.2|11892.3|11895.3|11894.6|11892.1|11891.4|627
1617886800000|2021-04-08 13:00:00|11893|11892.1|11890.4|11889.8|11893.5|11892.9|11889|11888.2|483
1617887100000|2021-04-08 13:05:00|11890.5|11889.6|11891.2|11890.3|11893.2|11892.3|11890.1|11889.5|466
1617887400000|2021-04-08 13:10:00|11891.1|11890.2|11891.2|11890.6|11892.7|11892|11890.2|11889.6|458
1617887700000|2021-04-08 13:15:00|11891.3|11890.7|11890.8|11889.9|11894.6|11893.8|11890.7|11889.8|503
1617888000000|2021-04-08 13:20:00|11890.7|11889.8|11889.9|11889.3|11891.2|11890.5|11888|11887.4|492
1617888300000|2021-04-08 13:25:00|11889.7|11889.1|11890.4|11889.5|11892.8|11892.1|11889.2|11888.5|384
1617888600000|2021-04-08 13:30:00|11890.3|11889.7|11887|11886.1|11892.4|11891.6|11886.7|11886|560
1617888900000|2021-04-08 13:35:00|11886.6|11886|11887.3|11886.7|11888.4|11887.8|11884|11883.1|528
1617889200000|2021-04-08 13:40:00|11887.5|11886.6|11893.9|11893|11893.9|11893.1|11884.4|11883.8|583
1617889500000|2021-04-08 13:45:00|11893.6|11892.7|11893.6|11893|11895.3|11894.6|11891.6|11890.7|561
1617889800000|2021-04-08 13:50:00|11893.7|11893.1|11906.3|11905.7|11907.3|11906.6|11893|11892.3|659
1617890100000|2021-04-08 13:55:00|11906.4|11905.5|11897.6|11896.7|11910.7|11910|11897.2|11896.3|677
1617890400000|2021-04-08 14:00:00|11897.7|11896.8|11905.2|11904.3|11905.8|11904.9|11894.6|11894|786
1617890700000|2021-04-08 14:05:00|11904.9|11904|11904.3|11903.4|11907.8|11907|11900.1|11899.2|892
1617891000000|2021-04-08 14:10:00|11904.1|11903.5|11903.1|11902.2|11907.9|11907.3|11900.8|11899.9|615
1617891300000|2021-04-08 14:15:00|11903|11902.1|11902.8|11902.2|11906.4|11905.8|11902.3|11901.7|652
1617891600000|2021-04-08 14:20:00|11902.7|11902.1|11902.9|11902.3|11903.3|11902.7|11899.7|11899.1|702
1617891900000|2021-04-08 14:25:00|11902.8|11902.2|11903.3|11902.4|11903.9|11903.3|11900.4|11899.8|557
1617892200000|2021-04-08 14:30:00|11903.2|11902.6|11905.8|11905.2|11907.1|11906.2|11902.1|11901.5|679
1617892500000|2021-04-08 14:35:00|11905.9|11905.3|11903.3|11902.7|11907.7|11906.9|11902.9|11902.3|667
1617892800000|2021-04-08 14:40:00|11903.4|11902.8|11906.5|11905.9|11907.3|11906.5|11902.3|11901.7|601
1617893100000|2021-04-08 14:45:00|11906.7|11905.8|11902.5|11901.9|11907.2|11906.6|11900.9|11900.2|758
1617893400000|2021-04-08 14:50:00|11902.4|11901.8|11900.8|11900.2|11903.6|11902.9|11896.5|11895.9|786
1617893700000|2021-04-08 14:55:00|11900.5|11899.9|11899.3|11898.7|11901|11900.2|11893.9|11893.2|931
1617894000000|2021-04-08 15:00:00|11899.6|11899|11903.1|11902.5|11905.1|11904.3|11898.9|11898.3|915
1617894300000|2021-04-08 15:05:00|11903|11902.4|11907.3|11906.7|11907.6|11906.9|11902.9|11902.3|722
1617894600000|2021-04-08 15:10:00|11907.4|11906.8|11908.2|11907.6|11908.8|11908.1|11906.2|11905.4|508
1617894900000|2021-04-08 15:15:00|11907.9|11907.3|11906|11905.1|11908.2|11907.6|11903.3|11902.6|549
1617895200000|2021-04-08 15:20:00|11905.9|11905|11901.8|11901.2|11906.6|11905.7|11901.3|11900.4|497
1617895500000|2021-04-08 15:25:00|11901.7|11900.9|11902.6|11901.7|11903.4|11902.7|11901|11900.2|535
1617895800000|2021-04-08 15:30:00|11902.8|11902.2|11901.5|11900.9|11904|11903.3|11900.6|11900|474
1617896100000|2021-04-08 15:35:00|11901.8|11901.2|11901.9|11901.3|11905.1|11904.4|11901.8|11900.9|497
1617896400000|2021-04-08 15:40:00|11902.3|11901.4|11904.2|11903.3|11905|11904.4|11902.2|11901.3|351
1617896700000|2021-04-08 15:45:00|11904.3|11903.4|11904.6|11904|11904.9|11904.1|11903.4|11902.7|334
1617897000000|2021-04-08 15:50:00|11904.7|11904.1|11907.1|11906.5|11907.7|11906.8|11904.1|11903.3|354
1617897300000|2021-04-08 15:55:00|11907.3|11906.2|11904.3|11903.4|11907.3|11906.7|11903.9|11903.1|420
1617897600000|2021-04-08 16:00:00|11904.2|11903.3|11905.6|11905|11906.1|11905.5|11903.7|11902.8|398
1617897900000|2021-04-08 16:05:00|11905.4|11904.8|11910.7|11910.1|11910.7|11910.1|11904.2|11903.3|387
1617898200000|2021-04-08 16:10:00|11910.8|11909.9|11916.8|11915.9|11917.6|11916.8|11910.7|11909.9|591
1617898500000|2021-04-08 16:15:00|11916.7|11915.8|11917.6|11916.7|11918.7|11918|11915.1|11914.4|531
1617898800000|2021-04-08 16:20:00|11917.7|11916.8|11917.7|11917.1|11920|11919.3|11915.8|11915.1|466
1617899100000|2021-04-08 16:25:00|11917.8|11917.2|11921.9|11921|11922.4|11921.8|11917.4|11916.5|466
1617899400000|2021-04-08 16:30:00|11921.8|11921.2|11923.2|11922.6|11923.4|11922.7|11920.8|11920|458
1617899700000|2021-04-08 16:35:00|11923.1|11922.5|11926.2|11925.6|11927.9|11927|11922.3|11921.7|431
1617900000000|2021-04-08 16:40:00|11926.3|11925.4|11924.3|11923.4|11926.7|11926|11923.3|11922.6|322
1617900300000|2021-04-08 16:45:00|11924.4|11923.5|11923.8|11923.2|11924.9|11924.3|11923.3|11922.5|329
1617900600000|2021-04-08 16:50:00|11923.7|11922.9|11925|11924.4|11927.3|11926.6|11923.6|11922.9|373
1617900900000|2021-04-08 16:55:00|11925.1|11924.5|11921.8|11921.2|11925.7|11925|11921.5|11920.9|340
1617901200000|2021-04-08 17:00:00|11921.7|11921.1|11922.7|11922.1|11923.3|11922.6|11921.1|11920.3|396
1617901500000|2021-04-08 17:05:00|11922.6|11922|11920.6|11919.7|11922.6|11922|11920.5|11919.6|312
1617901800000|2021-04-08 17:10:00|11920.5|11919.6|11919.2|11918.3|11921.1|11920.2|11917.7|11916.8|427
1617902100000|2021-04-08 17:15:00|11919|11918.1|11919.4|11918.8|11920|11919.4|11918|11917.3|286
1617902400000|2021-04-08 17:20:00|11919.3|11918.7|11920.3|11919.7|11920.4|11919.8|11918.3|11917.7|287
1617902700000|2021-04-08 17:25:00|11920.2|11919.6|11919.4|11918.5|11920.9|11920.2|11919.1|11918.3|234
1617903000000|2021-04-08 17:30:00|11919.6|11918.7|11921.3|11920.7|11921.6|11920.9|11918.5|11917.8|311
1617903300000|2021-04-08 17:35:00|11921.2|11920.6|11922.4|11921.8|11922.8|11922|11920.8|11920.2|188
1617903600000|2021-04-08 17:40:00|11922.3|11921.7|11922.5|11921.6|11923.7|11922.8|11922.3|11921.5|258
1617903900000|2021-04-08 17:45:00|11922.4|11921.5|11921.4|11920.8|11922.5|11921.6|11920.8|11920.2|196
1617904200000|2021-04-08 17:50:00|11921.3|11920.7|11920.6|11920|11921.7|11920.8|11920.2|11919.6|163
1617904500000|2021-04-08 17:55:00|11920.5|11919.9|11918.3|11917.7|11920.6|11920|11918.3|11917.5|248
1617904800000|2021-04-08 18:00:00|11918.4|11917.8|11918.3|11917.4|11918.7|11918.1|11917.1|11916.3|251
1617905100000|2021-04-08 18:05:00|11918.2|11917.6|11916.6|11916|11918.7|11918.1|11916.5|11915.7|201
1617905400000|2021-04-08 18:10:00|11916.7|11916.1|11917.2|11916.6|11918|11917.3|11916.5|11915.9|273
1617905700000|2021-04-08 18:15:00|11917.4|11916.5|11915.1|11914.5|11917.5|11916.9|11915|11914.3|257
1617906000000|2021-04-08 18:20:00|11915.2|11914.3|11915|11914.4|11916|11915.2|11914.3|11913.5|263
1617906300000|2021-04-08 18:25:00|11915.1|11914.2|11915.7|11915.1|11916.5|11915.7|11913.6|11912.8|224
1617906600000|2021-04-08 18:30:00|11915.8|11915.2|11916|11915.1|11917.7|11917.1|11915.3|11914.7|217
1617906900000|2021-04-08 18:35:00|11915.9|11915.3|11917.6|11917|11917.7|11917|11915.7|11915|334
1617907200000|2021-04-08 18:40:00|11917.5|11916.9|11915.5|11914.9|11918.1|11917.3|11915.4|11914.8|222
1617907500000|2021-04-08 18:45:00|11915.7|11915.1|11914.6|11914|11915.8|11915.2|11914.1|11913.3|223
1617907800000|2021-04-08 18:50:00|11914.7|11914.1|11915.1|11914.5|11917|11916.4|11914.6|11913.9|238
1617908100000|2021-04-08 18:55:00|11915.3|11914.4|11917.4|11916.8|11918|11917.2|11915|11914.4|271
1617908400000|2021-04-08 19:00:00|11917.3|11916.7|11915.9|11915.3|11917.8|11916.9|11915.5|11914.9|319
1617908700000|2021-04-08 19:05:00|11915.8|11915.2|11913.5|11912.6|11915.9|11915.3|11913.3|11912.5|178
1617909000000|2021-04-08 19:10:00|11913.3|11912.7|11912.9|11912.3|11913.5|11912.9|11912.3|11911.6|164
1617909300000|2021-04-08 19:15:00|11913|11912.4|11915.4|11914.8|11915.5|11914.9|11912.9|11912.3|184
1617909600000|2021-04-08 19:20:00|11915.8|11914.9|11914.2|11913.6|11916.1|11915.5|11914|11913.4|207
1617909900000|2021-04-08 19:25:00|11914.1|11913.3|11913.8|11913.2|11915|11914.2|11913.2|11912.3|200
1617910200000|2021-04-08 19:30:00|11913.7|11913.1|11912.5|11911.9|11913.9|11913.3|11912.3|11911.7|163
1617910500000|2021-04-08 19:35:00|11912.4|11911.8|11913.3|11912.4|11914.4|11913.7|11912.4|11911.8|184
1617910800000|2021-04-08 19:40:00|11913.5|11912.6|11913.5|11912.9|11914.1|11913.4|11912.7|11912.1|164
1617911100000|2021-04-08 19:45:00|11913.4|11912.8|11912.9|11912.3|11913.8|11913|11912.5|11911.8|145
1617911400000|2021-04-08 19:50:00|11913|11912.4|11914.2|11913.3|11914.3|11913.4|11912.8|11912|192
1617911700000|2021-04-08 19:55:00|11914.5|11913.6|11913.8|11913.2|11915.1|11914.4|11913.7|11913.1|292
1617912000000|2021-04-08 20:00:00|11913.7|11913.1|11913.6|11912.7|11914|11913.2|11912.8|11912.2|208
1617912300000|2021-04-08 20:05:00|11913.5|11912.6|11915.2|11914.3|11915.6|11914.7|11913.5|11912.6|145
1617912600000|2021-04-08 20:10:00|11915|11914.1|11916.8|11915.9|11917.1|11916.3|11914.9|11914|172
1617912900000|2021-04-08 20:15:00|11916.6|11915.7|11916.9|11916.3|11917.6|11916.7|11916.5|11915.6|101
1617913200000|2021-04-08 20:20:00|11917|11916.1|11914.8|11914.2|11917|11916.1|11914.3|11913.4|132
1617913500000|2021-04-08 20:25:00|11914.9|11914.3|11916.4|11915.5|11916.5|11915.8|11914.8|11914.1|108
1617913800000|2021-04-08 20:30:00|11916.5|11915.6|11915|11914.1|11916.5|11915.6|11914.7|11913.8|90
1617914100000|2021-04-08 20:35:00|11914.9|11914|11914.3|11913.4|11915.2|11914.3|11913.8|11913|123
1617914400000|2021-04-08 20:40:00|11914.2|11913.3|11914|11913.4|11914.4|11913.5|11913.8|11913|52
1617914700000|2021-04-08 20:45:00|11914.2|11913.3|11917|11916.1|11917.4|11916.5|11914|11913.2|113
1617915000000|2021-04-08 20:50:00|11917.1|11916.2|11916.4|11915.5|11918|11917.1|11916.2|11915.3|170
1617915300000|2021-04-08 20:55:00|11916.5|11915.6|11916.8|11912.2|11917.1|11916.2|11916.1|11911.2|161
1617915600000|2021-04-08 21:00:00|11916.1|11915.2|11917.1|11913.9|11917.3|11915.8|11916.1|11911|59
1617915900000|2021-04-08 21:05:00|11917|11914.2|11920.1|11914.1|11921.4|11917.1|11916.4|11911.3|277
1617916200000|2021-04-08 21:10:00|11920.2|11914.2|11919|11913|11920.2|11914.6|11916.8|11912.4|245
1617916500000|2021-04-08 21:15:00|11919.1|11913.1|11919.3|11916.6|11920.2|11917.9|11917.6|11913.1|373
1617916800000|2021-04-08 21:20:00|11919.2|11916.5|11919.1|11916.3|11919.6|11917.8|11918.4|11915.9|165
1617917100000|2021-04-08 21:25:00|11919.2|11916.1|11918.7|11912.7|11920.5|11917.6|11918|11912|155
1617917400000|2021-04-08 21:30:00|11918.9|11912.9|11918.2|11916|11920.1|11916.2|11917.1|11911.1|387
1617917700000|2021-04-08 21:35:00|11917.8|11916.1|11917.5|11913.8|11919.8|11917.9|11916.8|11912.1|389
1617918000000|2021-04-08 21:40:00|11917.7|11913.9|11918.8|11914.6|11918.9|11915.4|11916.4|11912.9|1142
1617918300000|2021-04-08 21:45:00|11918.9|11914.5|11918.4|11914.5|11919.2|11915.9|11917.3|11914|420
1617918600000|2021-04-08 21:50:00|11918.3|11914.4|11918.1|11914|11918.4|11915.2|11917.2|11913.8|204
1617918900000|2021-04-08 21:55:00|11917.6|11914.6|11917.3|11913.1|11918.4|11915|11916.1|11912.3|410
1617919200000|2021-04-08 22:00:00|11916.7|11913.4|11915.8|11914.6|11918|11915.4|11915.7|11912.2|696
1617919500000|2021-04-08 22:05:00|11915.9|11914.9|11915.2|11914.3|11916|11914.9|11915.2|11914.1|135
1617919800000|2021-04-08 22:10:00|11915.4|11914.2|11914.9|11914|11915.9|11914.5|11914.8|11913.5|127
1617920100000|2021-04-08 22:15:00|11914.8|11913.9|11914.2|11913.3|11915.2|11914.3|11914.2|11913.1|153
1617920400000|2021-04-08 22:20:00|11914.3|11913.4|11913.1|11912.2|11914.3|11913.4|11913.1|11912.2|79
1617920700000|2021-04-08 22:25:00|11913.2|11912.3|11911.4|11910.5|11913.7|11912.8|11911.3|11910.4|123
1617921000000|2021-04-08 22:30:00|11911.2|11910.3|11914.6|11913.7|11915|11914.1|11911.1|11910.2|198
1617921300000|2021-04-08 22:35:00|11914.5|11913.6|11914.6|11913.7|11915|11914.1|11913.7|11912.8|125
1617921600000|2021-04-08 22:40:00|11914.5|11913.6|11913.9|11913|11914.6|11913.7|11913.4|11912.5|130
1617921900000|2021-04-08 22:45:00|11913.8|11912.9|11913.9|11913|11914.7|11913.9|11913.1|11912.2|105
1617922200000|2021-04-08 22:50:00|11914|11913.1|11915.8|11914.9|11915.9|11915|11914|11913.1|120
1617922500000|2021-04-08 22:55:00|11915.7|11914.8|11915.4|11914.5|11916.1|11915.2|11915.3|11914.4|109
1617922800000|2021-04-08 23:00:00|11915.5|11914.6|11914.2|11913.3|11916.2|11915.3|11913.6|11912.7|140
1617923100000|2021-04-08 23:05:00|11914.3|11913.4|11915|11914.4|11915.8|11914.9|11913.6|11912.7|96
1617923400000|2021-04-08 23:10:00|11915.2|11914.3|11917.3|11916.4|11917.7|11916.8|11915.1|11914.3|134
1617923700000|2021-04-08 23:15:00|11917.4|11916.5|11918.4|11917.5|11918.8|11917.9|11917.3|11916.4|82
1617924000000|2021-04-08 23:20:00|11918.3|11917.4|11916.9|11916|11918.4|11917.5|11916.7|11915.8|107
1617924300000|2021-04-08 23:25:00|11916.8|11915.9|11916.3|11915.4|11917.4|11916.6|11916.1|11915.3|74
1617924600000|2021-04-08 23:30:00|11916.2|11915.3|11918.2|11917.3|11918.7|11917.9|11916.1|11915.2|113
1617924900000|2021-04-08 23:35:00|11918.1|11917.2|11916.2|11915.6|11918.1|11917.2|11916.1|11915.2|102
1617925200000|2021-04-08 23:40:00|11916.1|11915.5|11916.1|11915.2|11916.8|11915.9|11915.5|11914.7|77
1617925500000|2021-04-08 23:45:00|11916.4|11915.5|11916.3|11915.4|11916.8|11916|11916|11915.1|97
1617925800000|2021-04-08 23:50:00|11916.2|11915.3|11916.9|11916|11917.4|11916.5|11916.1|11915.2|128
1617926100000|2021-04-08 23:55:00|11916.8|11915.9|11915.9|11915|11917.2|11916.3|11915.8|11914.9|201
1617926400000|2021-04-09 00:00:00|11915.8|11914.9|11917.3|11916.4|11917.4|11916.5|11914.4|11913.7|279
1617926700000|2021-04-09 00:05:00|11917.2|11916.3|11918.2|11917.3|11919.7|11918.8|11917|11916.3|286
1617927000000|2021-04-09 00:10:00|11918.3|11917.4|11917.2|11916.3|11918.7|11917.8|11916.9|11916|161
1617927300000|2021-04-09 00:15:00|11917.1|11916.2|11915.6|11914.7|11917.4|11916.5|11915.3|11914.6|201
1617927600000|2021-04-09 00:20:00|11915.8|11914.9|11915.3|11914.4|11916.2|11915.3|11914.8|11913.9|194
1617927900000|2021-04-09 00:25:00|11915.5|11914.6|11916.1|11915.2|11916.2|11915.3|11914.9|11914.1|219
1617928200000|2021-04-09 00:30:00|11916.2|11915.3|11917.4|11916.5|11917.7|11916.8|11915.8|11914.9|178
1617928500000|2021-04-09 00:35:00|11917.5|11916.6|11918.6|11917.7|11919.4|11918.5|11916.4|11915.7|235
1617928800000|2021-04-09 00:40:00|11918.7|11917.8|11918.1|11917.5|11919.8|11919.1|11918.1|11917.5|194
1617929100000|2021-04-09 00:45:00|11918.2|11917.3|11917.7|11916.8|11918.3|11917.5|11916.6|11915.7|180
1617929400000|2021-04-09 00:50:00|11917.5|11916.9|11919.1|11918.5|11919.3|11918.7|11916.6|11915.8|307
1617929700000|2021-04-09 00:55:00|11919.2|11918.6|11919.5|11918.6|11920.6|11919.7|11917.9|11917.2|353
1617930000000|2021-04-09 01:00:00|11919.8|11918.9|11917.5|11916.9|11920.6|11919.9|11917.5|11916.7|375
1617930300000|2021-04-09 01:05:00|11917.6|11917|11918.8|11917.9|11919.9|11919.2|11917.5|11916.9|288
1617930600000|2021-04-09 01:10:00|11918.6|11918|11918.7|11918.1|11919.6|11918.8|11918.1|11917.5|223
1617930900000|2021-04-09 01:15:00|11918.8|11918.2|11916.9|11916|11919.4|11918.5|11916.1|11915.3|286
1617931200000|2021-04-09 01:20:00|11916.8|11915.9|11917.3|11916.7|11917.8|11917.1|11916.2|11915.6|246
1617931500000|2021-04-09 01:25:00|11917.2|11916.6|11915.6|11914.7|11917.6|11916.9|11915.3|11914.4|232
1617931800000|2021-04-09 01:30:00|11915.5|11914.6|11913.4|11912.5|11915.8|11914.9|11912.6|11911.8|323
1617932100000|2021-04-09 01:35:00|11913.3|11912.7|11910.6|11910|11913.8|11913|11910.5|11909.7|387
1617932400000|2021-04-09 01:40:00|11910.5|11909.9|11909.4|11908.5|11911|11910.2|11907.4|11906.6|344
1617932700000|2021-04-09 01:45:00|11909.5|11908.6|11909.8|11908.9|11909.9|11909|11907.9|11907|325
1617933000000|2021-04-09 01:50:00|11909.7|11909.1|11909.8|11908.9|11910.4|11909.7|11908.3|11907.5|374
1617933300000|2021-04-09 01:55:00|11909.7|11908.8|11911|11910.4|11911.5|11910.7|11909.5|11908.7|338
1617933600000|2021-04-09 02:00:00|11910.8|11910.2|11908.8|11908.2|11910.9|11910.2|11908.4|11907.7|303
1617933900000|2021-04-09 02:05:00|11908.7|11908.1|11907.4|11906.8|11909.3|11908.4|11907.4|11906.7|277
1617934200000|2021-04-09 02:10:00|11907.5|11906.9|11906.6|11906|11907.9|11907.2|11905.5|11904.9|328
1617934500000|2021-04-09 02:15:00|11906.4|11905.8|11905.9|11905|11906.9|11906.2|11904.8|11904.2|325
1617934800000|2021-04-09 02:20:00|11905.8|11904.9|11906.5|11905.9|11907.6|11906.8|11905.4|11904.5|155
1617935100000|2021-04-09 02:25:00|11906.8|11905.8|11905.5|11904.6|11906.8|11905.9|11905.4|11904.5|177
1617935400000|2021-04-09 02:30:00|11905.6|11904.7|11905.7|11905.1|11906.5|11905.7|11905.1|11904.3|288
1617935700000|2021-04-09 02:35:00|11905.8|11905.2|11905.6|11905|11906.7|11905.9|11905.5|11904.7|223
1617936000000|2021-04-09 02:40:00|11905.7|11905.1|11907|11906.4|11907|11906.4|11904.6|11903.7|318
1617936300000|2021-04-09 02:45:00|11906.9|11906.3|11907.2|11906.3|11907.5|11906.8|11906.1|11905.4|315
1617936600000|2021-04-09 02:50:00|11907.3|11906.4|11906.3|11905.7|11907.4|11906.5|11905.9|11905.2|162
1617936900000|2021-04-09 02:55:00|11906.2|11905.6|11905.8|11904.9|11906.8|11906.1|11905.3|11904.6|211
1617937200000|2021-04-09 03:00:00|11905.9|11905|11905.1|11904.5|11905.9|11905|11903.7|11903|276
1617937500000|2021-04-09 03:05:00|11905|11904.4|11904.4|11903.5|11905|11904.4|11903.7|11903.1|203
1617937800000|2021-04-09 03:10:00|11904.3|11903.4|11903.7|11903.1|11904.5|11903.6|11903.4|11902.8|121
1617938100000|2021-04-09 03:15:00|11903.8|11903.2|11904.3|11903.7|11904.7|11904.1|11903.5|11902.9|182
1617938400000|2021-04-09 03:20:00|11904.2|11903.6|11904.9|11904|11904.9|11904.2|11903.4|11902.8|184
1617938700000|2021-04-09 03:25:00|11905|11904.1|11905.7|11905.1|11906.2|11905.5|11904.8|11904|240
1617939000000|2021-04-09 03:30:00|11905.8|11905.2|11905.8|11904.9|11905.9|11905.2|11904.7|11904|163
1617939300000|2021-04-09 03:35:00|11905.9|11905|11905.7|11905.1|11907.2|11906.6|11905.2|11904.4|185
1617939600000|2021-04-09 03:40:00|11905.6|11905|11906.5|11905.9|11906.8|11906.2|11905.6|11904.9|164
1617939900000|2021-04-09 03:45:00|11906.4|11905.8|11906|11905.4|11907|11906.4|11905.6|11905|177
1617940200000|2021-04-09 03:50:00|11906.1|11905.5|11907.2|11906.6|11907.4|11906.8|11905.7|11905.1|170
1617940500000|2021-04-09 03:55:00|11907.3|11906.7|11907.1|11906.5|11908.2|11907.5|11906.8|11906.1|185
1617940800000|2021-04-09 04:00:00|11907.2|11906.6|11906.3|11905.7|11907.2|11906.6|11905.9|11905.2|122
1617941100000|2021-04-09 04:05:00|11906.2|11905.6|11905.7|11905.1|11906.3|11905.6|11905.1|11904.5|121
1617941400000|2021-04-09 04:10:00|11905.6|11905|11905.6|11905|11906|11905.2|11905.1|11904.3|159
1617941700000|2021-04-09 04:15:00|11905.7|11905.1|11905.6|11905|11906.3|11905.7|11905.6|11904.9|110
1617942000000|2021-04-09 04:20:00|11905.5|11904.9|11905.3|11904.7|11905.6|11905|11904.6|11904|112
1617942300000|2021-04-09 04:25:00|11905.2|11904.6|11904.6|11904|11905.3|11904.7|11904.2|11903.4|107
1617942600000|2021-04-09 04:30:00|11904.5|11903.9|11904.1|11903.5|11904.7|11904|11903.8|11903.1|173
1617942900000|2021-04-09 04:35:00|11904|11903.4|11905.1|11904.2|11905.2|11904.4|11903.6|11903|140
1617943200000|2021-04-09 04:40:00|11905.2|11904.3|11905.6|11904.7|11906|11905.2|11904.7|11904|134
1617943500000|2021-04-09 04:45:00|11905.8|11904.9|11905|11904.4|11905.9|11905.1|11905|11904.3|87
1617943800000|2021-04-09 04:50:00|11905.1|11904.5|11905.1|11904.5|11905.9|11905.3|11904.1|11903.4|200
1617944100000|2021-04-09 04:55:00|11905|11904.4|11904.6|11903.7|11905.4|11904.7|11904.1|11903.3|176
1617944400000|2021-04-09 05:00:00|11904.4|11903.5|11904.6|11904|11904.9|11904.2|11904.3|11903.4|100
1617944700000|2021-04-09 05:05:00|11904.7|11904.1|11902.7|11901.8|11904.8|11904.1|11902.6|11901.8|127
1617945000000|2021-04-09 05:10:00|11902.6|11902|11900.2|11899.6|11902.6|11902|11899.9|11899.3|286
1617945300000|2021-04-09 05:15:00|11900.3|11899.7|11900.7|11900.1|11902|11901.3|11900.2|11899.6|161
1617945600000|2021-04-09 05:20:00|11900.6|11900|11899.9|11899.3|11901.6|11900.9|11899.9|11899.3|180
1617945900000|2021-04-09 05:25:00|11900|11899.4|11899.1|11898.2|11900.1|11899.5|11898.8|11898.2|188
1617946200000|2021-04-09 05:30:00|11899.2|11898.3|11900.3|11899.4|11901|11900.2|11897.6|11896.9|260
1617946500000|2021-04-09 05:35:00|11900.2|11899.3|11898.5|11897.9|11900.6|11899.9|11898.5|11897.6|237
1617946800000|2021-04-09 05:40:00|11898.7|11897.8|11898.5|11897.9|11899.1|11898.4|11895.3|11894.7|327
1617947100000|2021-04-09 05:45:00|11898.4|11897.8|11895.8|11894.9|11898.8|11898.2|11893.2|11892.5|530
1617947400000|2021-04-09 05:50:00|11895.7|11894.8|11897.4|11896.8|11899|11898.2|11894.6|11893.7|461
1617947700000|2021-04-09 05:55:00|11897.3|11896.7|11893.3|11892.4|11897.3|11896.7|11893.1|11892.2|398
1617948000000|2021-04-09 06:00:00|11893.5|11892.6|11894.3|11893.7|11899.6|11898.7|11892.9|11892.3|554
1617948300000|2021-04-09 06:05:00|11894.4|11893.8|11894.9|11894.3|11896.8|11896.2|11893.2|11892.5|499
1617948600000|2021-04-09 06:10:00|11895|11894.1|11892.4|11891.8|11895|11894.3|11890.8|11890|514
1617948900000|2021-04-09 06:15:00|11892.3|11891.7|11889|11888.4|11893|11892.2|11888.3|11887.5|519
1617949200000|2021-04-09 06:20:00|11888.9|11888.3|11891.1|11890.5|11892.4|11891.8|11887.7|11886.9|486
1617949500000|2021-04-09 06:25:00|11891|11890.4|11888.3|11887.7|11892.8|11892.2|11888.2|11887.5|377
1617949800000|2021-04-09 06:30:00|11888.4|11887.8|11887.9|11887|11889.2|11888.6|11885.2|11884.3|679
1617950100000|2021-04-09 06:35:00|11888|11887.1|11885.9|11885|11888.8|11888.1|11885.6|11885|478
1617950400000|2021-04-09 06:40:00|11886.1|11885.3|11888.6|11887.7|11889.1|11888.2|11885.3|11884.7|523
1617950700000|2021-04-09 06:45:00|11888.7|11887.8|11890.8|11889.9|11891.5|11890.7|11887.8|11887|534
1617951000000|2021-04-09 06:50:00|11890.7|11889.8|11893.3|11892.7|11894.3|11893.6|11889.8|11889.1|448
1617951300000|2021-04-09 06:55:00|11893.2|11892.6|11891.8|11890.9|11893.2|11892.6|11889.5|11888.9|600
1617951600000|2021-04-09 07:00:00|11891.7|11891.1|11895.7|11895.1|11895.9|11895.3|11887.9|11887|659
1617951900000|2021-04-09 07:05:00|11895.6|11895|11897.8|11897.2|11898.2|11897.6|11894.8|11894.2|508
1617952200000|2021-04-09 07:10:00|11897.7|11897.1|11897.8|11897.2|11899|11898.3|11895.9|11895.3|584
1617952500000|2021-04-09 07:15:00|11898|11897.4|11895.7|11895.1|11898.9|11898.3|11894.8|11894.2|515
1617952800000|2021-04-09 07:20:00|11895.6|11895|11896.4|11895.8|11896.9|11896.3|11892.3|11891.7|523
1617953100000|2021-04-09 07:25:00|11896.2|11895.6|11897.4|11896.8|11898.7|11898.1|11893.6|11893|531
1617953400000|2021-04-09 07:30:00|11897.3|11896.7|11891.1|11890.5|11897.7|11897|11889.8|11889.2|578
1617953700000|2021-04-09 07:35:00|11891|11890.4|11887.7|11887.1|11892.4|11891.8|11887.5|11886.9|568
1617954000000|2021-04-09 07:40:00|11887.8|11887.2|11892.3|11891.7|11892.6|11892|11887.4|11886.8|528
1617954300000|2021-04-09 07:45:00|11892.4|11891.8|11892|11891.4|11894.1|11893.5|11891.3|11890.5|433
1617954600000|2021-04-09 07:50:00|11892.1|11891.5|11892|11891.4|11892.3|11891.7|11888.5|11887.9|437
1617954900000|2021-04-09 07:55:00|11891.9|11891.3|11899.3|11898.4|11899.4|11898.6|11891.9|11891.3|555
1617955200000|2021-04-09 08:00:00|11898.7|11897.8|11892.8|11892.2|11899.4|11898.8|11890.7|11889.8|766
1617955500000|2021-04-09 08:05:00|11893.3|11892.4|11895.7|11895.1|11898.5|11897.9|11892.3|11891.7|551
1617955800000|2021-04-09 08:10:00|11895.5|11894.9|11892.6|11891.7|11895.5|11894.9|11890.2|11889.6|651
1617956100000|2021-04-09 08:15:00|11892.7|11892.1|11892.9|11892|11894.3|11893.6|11890.8|11890.2|484
1617956400000|2021-04-09 08:20:00|11892.6|11891.8|11891.9|11891.3|11892.8|11892.2|11887.8|11887.2|537
1617956700000|2021-04-09 08:25:00|11891.6|11891|11888.6|11888|11892.3|11891.7|11887.5|11886.9|424
1617957000000|2021-04-09 08:30:00|11888.7|11888.1|11890.4|11889.8|11890.9|11890.3|11887.6|11887|521
1617957300000|2021-04-09 08:35:00|11890.5|11889.9|11889.2|11888.6|11891.4|11890.8|11887.7|11887|427
1617957600000|2021-04-09 08:40:00|11889.3|11888.7|11886.7|11886.1|11889.4|11888.7|11885.5|11884.9|458
1617957900000|2021-04-09 08:45:00|11886.8|11886.2|11885.9|11885|11887.6|11887|11884.7|11884.1|486
1617958200000|2021-04-09 08:50:00|11885.8|11885.2|11885.5|11884.9|11886.7|11886|11884.1|11883.4|479
1617958500000|2021-04-09 08:55:00|11885.3|11884.7|11886.1|11885.5|11887.8|11887.2|11884.9|11884.3|469
1617958800000|2021-04-09 09:00:00|11886|11885.4|11886|11885.4|11888.4|11887.8|11885.6|11884.8|425
1617959100000|2021-04-09 09:05:00|11886.1|11885.5|11888.3|11887.7|11888.8|11888.2|11885.4|11884.7|403
1617959400000|2021-04-09 09:10:00|11888.2|11887.6|11893.1|11892.5|11893.2|11892.6|11887.7|11887.1|425
1617959700000|2021-04-09 09:15:00|11893.2|11892.6|11893|11892.4|11895.8|11895.2|11892.1|11891.5|511
1617960000000|2021-04-09 09:20:00|11892.9|11892.3|11891.9|11891.3|11893.8|11893.2|11891.5|11890.9|357
1617960300000|2021-04-09 09:25:00|11892|11891.4|11893.4|11892.8|11894.3|11893.7|11890.5|11889.9|423
1617960600000|2021-04-09 09:30:00|11893.6|11893|11888.2|11887.6|11894.5|11893.9|11888.1|11887.5|397
1617960900000|2021-04-09 09:35:00|11888.1|11887.5|11891.4|11890.8|11891.5|11890.9|11886.1|11885.5|364
1617961200000|2021-04-09 09:40:00|11891.3|11890.7|11891.5|11890.9|11892.4|11891.7|11890.2|11889.6|316
1617961500000|2021-04-09 09:45:00|11891.4|11890.8|11893.7|11893.1|11893.9|11893.2|11890.5|11889.9|326
1617961800000|2021-04-09 09:50:00|11893.9|11893|11893.7|11892.8|11893.9|11893.1|11892.3|11891.7|328
1617962100000|2021-04-09 09:55:00|11893.6|11893|11892.3|11891.7|11894.7|11893.9|11892.2|11891.5|319
1617962400000|2021-04-09 10:00:00|11892.4|11891.8|11890.1|11889.5|11893.5|11892.7|11889.6|11889|371
1617962700000|2021-04-09 10:05:00|11890.2|11889.6|11890.3|11889.7|11891.7|11891.1|11890|11889.3|368
1617963000000|2021-04-09 10:10:00|11890.2|11889.6|11888.6|11888|11890.5|11889.9|11887.6|11887|313
1617963300000|2021-04-09 10:15:00|11888.5|11887.9|11889|11888.4|11889.2|11888.6|11887.5|11886.9|251
1617963600000|2021-04-09 10:20:00|11889.1|11888.5|11888.3|11887.7|11889.2|11888.6|11886.2|11885.6|293
1617963900000|2021-04-09 10:25:00|11888.2|11887.6|11891.8|11891.2|11891.8|11891.2|11888|11887.4|271
1617964200000|2021-04-09 10:30:00|11891.7|11891.1|11892.7|11892.1|11893.2|11892.5|11890.7|11890.1|340
1617964500000|2021-04-09 10:35:00|11892.6|11892|11894.4|11893.8|11894.5|11893.9|11892.5|11891.9|312
1617964800000|2021-04-09 10:40:00|11894.3|11893.7|11893.7|11893.1|11895.3|11894.7|11893.3|11892.7|373
1617965100000|2021-04-09 10:45:00|11893.8|11893.2|11890.1|11889.5|11894.1|11893.5|11889.7|11889.1|340
1617965400000|2021-04-09 10:50:00|11890.2|11889.6|11892.7|11892.1|11895.5|11894.8|11890.2|11889.6|382
1617965700000|2021-04-09 10:55:00|11892.6|11892|11884.1|11883.5|11892.7|11892|11882.6|11882|610
1617966000000|2021-04-09 11:00:00|11884|11883.4|11889|11888.1|11889|11888.1|11882|11881.4|516
1617966300000|2021-04-09 11:05:00|11888.8|11888.2|11893.9|11893.3|11893.9|11893.3|11887.2|11886.6|417
1617966600000|2021-04-09 11:10:00|11893.8|11893.2|11893.2|11892.6|11894.7|11894.1|11891.3|11890.7|475
1617966900000|2021-04-09 11:15:00|11893.3|11892.7|11892.2|11891.6|11893.5|11892.9|11891.6|11891|392
1617967200000|2021-04-09 11:20:00|11892.1|11891.5|11893.3|11892.4|11897.4|11896.8|11892.1|11891.5|494
1617967500000|2021-04-09 11:25:00|11893.2|11892.6|11892.2|11891.6|11893.4|11892.8|11889.9|11889.3|371
1617967800000|2021-04-09 11:30:00|11892.1|11891.5|11893.9|11893.3|11895.6|11894.9|11890.1|11889.5|398
1617968100000|2021-04-09 11:35:00|11893.8|11893.2|11892.7|11892.1|11895.1|11894.5|11892.4|11891.8|336
1617968400000|2021-04-09 11:40:00|11892.8|11892.2|11894.6|11894|11895.8|11895.2|11892.6|11892|339
1617968700000|2021-04-09 11:45:00|11894.7|11894.1|11894.6|11893.7|11895.2|11894.5|11893.2|11892.5|313
1617969000000|2021-04-09 11:50:00|11894.7|11894|11899.7|11899.1|11900.3|11899.7|11894.6|11894|495
1617969300000|2021-04-09 11:55:00|11899.8|11899.2|11895.5|11894.9|11900.7|11900.1|11895|11894.4|708
1617969600000|2021-04-09 12:00:00|11895.6|11895|11892.6|11892|11896.2|11895.5|11890.9|11890.2|538
1617969900000|2021-04-09 12:05:00|11892.5|11891.9|11889.5|11888.9|11893.7|11893|11888.7|11888.1|386
1617970200000|2021-04-09 12:10:00|11889.6|11889|11888.7|11888.1|11891.6|11891|11887.8|11887.2|446
1617970500000|2021-04-09 12:15:00|11888.6|11888|11887|11886.4|11888.8|11888.1|11886.4|11885.7|422
1617970800000|2021-04-09 12:20:00|11886.9|11886.3|11875.5|11874.9|11888|11887.4|11875.3|11874.7|745
1617971100000|2021-04-09 12:25:00|11875.3|11874.7|11880|11879.1|11880.2|11879.3|11874.4|11873.8|531
1617971400000|2021-04-09 12:30:00|11879.9|11879|11881.3|11880.7|11883.5|11882.9|11879.5|11878.1|821
1617971700000|2021-04-09 12:35:00|11881.6|11881|11874.1|11873.5|11882.1|11881.5|11872.7|11872.1|819
1617972000000|2021-04-09 12:40:00|11874.2|11873.6|11870.2|11869.6|11875.1|11874.2|11868.4|11867.7|654
1617972300000|2021-04-09 12:45:00|11870.5|11869.9|11869.2|11868.6|11875.8|11875.2|11868.4|11867.8|806
1617972600000|2021-04-09 12:50:00|11869.1|11868.5|11871.3|11870.7|11873|11872.3|11867.4|11866.8|784
1617972900000|2021-04-09 12:55:00|11871.2|11870.6|11876.4|11875.5|11878.1|11877.5|11870|11869.3|737
1617973200000|2021-04-09 13:00:00|11876.5|11875.6|11874.7|11873.8|11878.8|11878.2|11873.9|11873.1|630
1617973500000|2021-04-09 13:05:00|11874.6|11873.7|11873.3|11872.4|11874.6|11873.7|11870.7|11870|538
1617973800000|2021-04-09 13:10:00|11873.4|11872.7|11873.9|11873.3|11876.5|11875.8|11873.1|11872.4|494
1617974100000|2021-04-09 13:15:00|11874.1|11873.5|11874.7|11874.1|11875.1|11874.5|11871.7|11871.1|563
1617974400000|2021-04-09 13:20:00|11874.6|11873.8|11880.6|11880|11880.7|11880.1|11873|11872.4|569
1617974700000|2021-04-09 13:25:00|11880.7|11880.1|11881.5|11880.9|11884.5|11883.9|11879.5|11878.9|545
1617975000000|2021-04-09 13:30:00|11882.1|11881.5|11884.4|11883.8|11886.5|11885.8|11881.8|11881.2|534
1617975300000|2021-04-09 13:35:00|11884.7|11883.9|11882.2|11881.6|11885.2|11884.5|11878|11877.2|526
1617975600000|2021-04-09 13:40:00|11882.3|11881.7|11882|11881.4|11883.4|11882.7|11876.1|11875.3|527
1617975900000|2021-04-09 13:45:00|11882.1|11881.5|11881.1|11880.5|11884.2|11883.5|11879.5|11878.7|489
1617976200000|2021-04-09 13:50:00|11881|11880.4|11884.6|11884|11885.7|11884.9|11880.6|11880|463
1617976500000|2021-04-09 13:55:00|11884.9|11884.3|11884.2|11883.6|11889.9|11889.3|11883.8|11883.1|572
1617976800000|2021-04-09 14:00:00|11884.1|11883.5|11888.1|11887.5|11888.6|11888|11882.4|11881.8|783
1617977100000|2021-04-09 14:05:00|11888.2|11887.3|11887.2|11886.6|11891.2|11890.6|11886.6|11886|633
1617977400000|2021-04-09 14:10:00|11887.1|11886.5|11887.5|11886.9|11889.8|11889.1|11885.9|11885.3|574
1617977700000|2021-04-09 14:15:00|11887.8|11887.2|11886.3|11885.4|11890.3|11889.5|11886.1|11885.4|558
1617978000000|2021-04-09 14:20:00|11886.2|11885.3|11891.1|11890.2|11892.1|11891.3|11886.2|11885.3|521
1617978300000|2021-04-09 14:25:00|11891|11890.4|11890.4|11889.8|11892.8|11892.2|11889.1|11888.5|557
1617978600000|2021-04-09 14:30:00|11890.3|11889.7|11893.3|11892.7|11894.2|11893.6|11889.5|11888.9|601
1617978900000|2021-04-09 14:35:00|11893.2|11892.6|11892.9|11892.3|11897.2|11896.6|11892.3|11891.7|558
1617979200000|2021-04-09 14:40:00|11893|11892.4|11892.5|11891.9|11896.5|11895.9|11891.6|11890.9|533
1617979500000|2021-04-09 14:45:00|11892.4|11891.8|11893.4|11892.8|11894.5|11893.9|11890.6|11890|626
1617979800000|2021-04-09 14:50:00|11893.3|11892.7|11895.1|11894.5|11898.7|11897.9|11892.3|11891.7|807
1617980100000|2021-04-09 14:55:00|11895.4|11894.8|11889.8|11889.2|11897.3|11896.5|11886.2|11885.6|989
1617980400000|2021-04-09 15:00:00|11889.9|11889|11889.4|11888.8|11892.1|11891.3|11887.9|11887.3|709
1617980700000|2021-04-09 15:05:00|11889.5|11888.9|11887.3|11886.7|11889.8|11889|11886.8|11886.2|506
1617981000000|2021-04-09 15:10:00|11887.4|11886.8|11885.1|11884.5|11887.5|11886.9|11884.8|11884.1|458
1617981300000|2021-04-09 15:15:00|11885.4|11884.8|11883.8|11883.2|11886.8|11886|11883.7|11883.1|475
1617981600000|2021-04-09 15:20:00|11883.9|11883.3|11884.4|11883.8|11885.2|11884.6|11883.3|11882.5|403
1617981900000|2021-04-09 15:25:00|11884.3|11883.7|11885|11884.4|11887.1|11886.5|11882.8|11882.2|414
1617982200000|2021-04-09 15:30:00|11884.9|11884.3|11887.1|11886.5|11887.3|11886.7|11884.8|11884.2|342
1617982500000|2021-04-09 15:35:00|11887.2|11886.6|11887.7|11887.1|11888.4|11887.8|11884.8|11884.2|314
1617982800000|2021-04-09 15:40:00|11887.8|11887.2|11891.5|11890.9|11892.6|11892|11887.4|11886.6|539
1617983100000|2021-04-09 15:45:00|11891.4|11890.8|11893.3|11892.7|11895.2|11894.6|11890.9|11890.3|382
1617983400000|2021-04-09 15:50:00|11893.4|11892.8|11894.4|11893.8|11894.6|11893.9|11892.1|11891.5|427
1617983700000|2021-04-09 15:55:00|11894.5|11893.9|11896.4|11895.8|11896.6|11895.9|11894.1|11893.5|334
1617984000000|2021-04-09 16:00:00|11896.5|11895.9|11895.2|11894.6|11897.2|11896.6|11893.7|11893.1|337
1617984300000|2021-04-09 16:05:00|11895|11894.4|11895.4|11894.8|11895.6|11895|11893.3|11892.6|352
1617984600000|2021-04-09 16:10:00|11895.3|11894.7|11895.5|11894.9|11896.9|11896.3|11894.9|11894.3|363
1617984900000|2021-04-09 16:15:00|11895.6|11895|11896.8|11896.2|11897.1|11896.5|11895.6|11895|268
1617985200000|2021-04-09 16:20:00|11896.7|11896.1|11895.8|11895.2|11897|11896.4|11895.2|11894.5|276
1617985500000|2021-04-09 16:25:00|11895.7|11895.1|11897.9|11897.3|11898.1|11897.5|11895.3|11894.7|194
1617985800000|2021-04-09 16:30:00|11897.8|11897.2|11899|11898.4|11899.5|11898.9|11897.6|11896.8|288
1617986100000|2021-04-09 16:35:00|11899.1|11898.5|11896.4|11895.8|11899.8|11899.1|11896|11895.4|282
1617986400000|2021-04-09 16:40:00|11896.3|11895.7|11899.3|11898.7|11899.5|11898.8|11896.1|11895.5|214
1617986700000|2021-04-09 16:45:00|11899.4|11898.8|11901.4|11900.8|11902|11901.4|11898.9|11898|370
1617987000000|2021-04-09 16:50:00|11901.5|11900.9|11901|11900.4|11903.6|11903|11900.3|11899.5|302
1617987300000|2021-04-09 16:55:00|11900.9|11900.3|11900.4|11899.8|11902|11901.4|11900.3|11899.7|249
1617987600000|2021-04-09 17:00:00|11900.3|11899.7|11900.8|11900.2|11902|11901.3|11900.2|11899.5|262
1617987900000|2021-04-09 17:05:00|11900.9|11900.3|11901.2|11900.6|11901.8|11901.2|11900.6|11900|222
1617988200000|2021-04-09 17:10:00|11901.1|11900.5|11903.9|11903.3|11904.1|11903.5|11901.1|11900.5|279
1617988500000|2021-04-09 17:15:00|11903.8|11903.2|11907.7|11907.1|11908.5|11907.8|11902.3|11901.7|424
1617988800000|2021-04-09 17:20:00|11907.8|11907.2|11908.5|11907.9|11908.5|11907.9|11907.1|11906.5|364
1617989100000|2021-04-09 17:25:00|11908.4|11907.8|11907.8|11907.2|11909.1|11908.5|11906.7|11906.1|304
1617989400000|2021-04-09 17:30:00|11907.7|11907.1|11908.6|11908|11909.8|11909.2|11907.7|11907.1|305
1617989700000|2021-04-09 17:35:00|11908.5|11907.9|11907.6|11907|11908.6|11908|11907.1|11906.5|202
1617990000000|2021-04-09 17:40:00|11907.5|11906.9|11909.9|11909.3|11910|11909.4|11907.5|11906.9|244
1617990300000|2021-04-09 17:45:00|11909.8|11909.2|11909.7|11909.1|11910.7|11910.1|11909.5|11908.9|137
1617990600000|2021-04-09 17:50:00|11909.6|11909|11907.7|11907.1|11909.9|11909.3|11907.7|11907.1|168
1617990900000|2021-04-09 17:55:00|11907.6|11907|11906.6|11906|11907.7|11907.1|11906.1|11905.5|160
1617991200000|2021-04-09 18:00:00|11906.4|11905.8|11905.8|11905.2|11906.8|11906.2|11905.7|11905.1|242
1617991500000|2021-04-09 18:05:00|11905.9|11905.3|11905.1|11904.5|11906.4|11905.8|11905|11904.4|237
1617991800000|2021-04-09 18:10:00|11905|11904.4|11906.1|11905.5|11906.6|11905.8|11904.1|11903.4|279
1617992100000|2021-04-09 18:15:00|11906|11905.4|11904.3|11903.7|11906.3|11905.7|11903.8|11903.1|334
1617992400000|2021-04-09 18:20:00|11904.4|11903.8|11904.8|11903.9|11905.1|11904.4|11902.9|11902.3|306
1617992700000|2021-04-09 18:25:00|11904.9|11904|11904.2|11903.6|11906|11905.4|11903.7|11903.1|278
1617993000000|2021-04-09 18:30:00|11904|11903.4|11902.8|11901.9|11904.3|11903.7|11902.7|11901.9|208
1617993300000|2021-04-09 18:35:00|11902.9|11902|11901.7|11901.1|11903|11902.4|11901.6|11900.9|154
1617993600000|2021-04-09 18:40:00|11901.6|11901|11901.8|11901.2|11902.2|11901.6|11901.1|11900.4|168
1617993900000|2021-04-09 18:45:00|11901.7|11901.1|11901.6|11901|11902.4|11901.8|11901.2|11900.4|184
1617994200000|2021-04-09 18:50:00|11901.7|11901.1|11905.8|11905.2|11906|11905.4|11900.8|11900.1|354
1617994500000|2021-04-09 18:55:00|11905.9|11905.3|11902.5|11901.9|11905.9|11905.3|11901.7|11901.1|455
1617994800000|2021-04-09 19:00:00|11902.4|11901.8|11905.3|11904.7|11905.5|11904.9|11902.4|11901.8|296
1617995100000|2021-04-09 19:05:00|11905.2|11904.6|11904.8|11904.2|11906.2|11905.6|11903.9|11903.3|249
1617995400000|2021-04-09 19:10:00|11904.5|11903.9|11904.2|11903.6|11906.2|11905.6|11904.2|11903.5|203
1617995700000|2021-04-09 19:15:00|11904.3|11903.7|11903.8|11903.2|11904.7|11904.1|11903.7|11903|220
1617996000000|2021-04-09 19:20:00|11903.9|11903.3|11903.9|11903.3|11904.4|11903.8|11903.7|11903.1|138
1617996300000|2021-04-09 19:25:00|11904|11903.4|11903.4|11902.5|11904.1|11903.5|11903.2|11902.5|110
1617996600000|2021-04-09 19:30:00|11903.3|11902.4|11903.4|11902.8|11903.6|11902.8|11902.8|11902.1|119
1617996900000|2021-04-09 19:35:00|11903.3|11902.7|11903.4|11902.8|11903.5|11902.9|11902.5|11901.9|112
1617997200000|2021-04-09 19:40:00|11903.5|11902.9|11902.9|11902.3|11904.6|11904|11902.8|11902.2|159
1617997500000|2021-04-09 19:45:00|11902.8|11902.2|11902.8|11902.2|11903.5|11902.9|11902.7|11902.1|135
1617997800000|2021-04-09 19:50:00|11902.9|11902.3|11904.2|11903.6|11904.3|11903.7|11902.8|11902.2|161
1617998100000|2021-04-09 19:55:00|11904.3|11903.7|11903.5|11902.9|11904.9|11904.3|11903.1|11902.4|228
1617998400000|2021-04-09 20:00:00|11903.4|11902.8|11904.1|11903.2|11904.3|11903.4|11902.3|11901.4|259
1617998700000|2021-04-09 20:05:00|11904|11903.1|11904|11903.1|11904.6|11903.9|11903.7|11902.9|117
1617999000000|2021-04-09 20:10:00|11903.9|11903|11904.4|11903.5|11904.6|11903.8|11903.8|11903|134
1617999300000|2021-04-09 20:15:00|11904.5|11903.6|11904.7|11904.1|11905|11904.2|11904.2|11903.3|57
1617999600000|2021-04-09 20:20:00|11904.6|11903.8|11904.9|11904|11905.3|11904.4|11904.5|11903.6|101
1617999900000|2021-04-09 20:25:00|11904.6|11903.7|11903.6|11902.7|11904.7|11903.9|11903.2|11902.3|139
1618000200000|2021-04-09 20:30:00|11903.5|11902.6|11903.6|11902.7|11903.7|11902.8|11903.3|11902.4|79
1618000500000|2021-04-09 20:35:00|11903.5|11902.6|11902|11901.1|11903.7|11902.8|11901.9|11901.1|113
1618000800000|2021-04-09 20:40:00|11901.8|11901.2|11901.7|11900.8|11903.3|11902.4|11901.4|11900.7|198
1618001100000|2021-04-09 20:45:00|11901.8|11900.9|11903.2|11902.3|11903.4|11902.5|11901.8|11900.9|140
1618001400000|2021-04-09 20:50:00|11903.1|11902.2|11901.6|11900.7|11903.4|11902.5|11901.3|11899.6|249
1618001700000|2021-04-09 20:55:00|11901.5|11900.6|11904.5|11898.5|11906.3|11901.8|11900.6|11895.9|267
1618174800000|2021-04-11 21:00:00|11894.9|11887.9|11897.7|11891.1|11899.2|11891.1|11891.6|11886.2|65
1618175100000|2021-04-11 21:05:00|11897.9|11890.8|11904.5|11892.5|11922.1|11910.1|11897.2|11888.8|148
1618175400000|2021-04-11 21:10:00|11904.4|11892.4|11906.2|11894.2|11908.1|11896.1|11902.9|11891.3|78
1618175700000|2021-04-11 21:15:00|11906.1|11894.1|11901.2|11894.2|11907.9|11897.3|11892.8|11885.8|125
1618176000000|2021-04-11 21:20:00|11901.1|11894.1|11901.1|11894.1|11901.9|11894.9|11892.2|11885.2|101
1618176300000|2021-04-11 21:25:00|11900.6|11893.6|11904.2|11897.2|11904.8|11897.8|11893.9|11886.9|112
1618176600000|2021-04-11 21:30:00|11903.8|11896.8|11903.1|11896.1|11905.5|11898.5|11896.8|11889.8|136
1618176900000|2021-04-11 21:35:00|11903.9|11896.9|11905|11898.9|11905.9|11899.8|11902.5|11895.5|120
1618177200000|2021-04-11 21:40:00|11905.4|11899.3|11905.6|11902.2|11905.7|11902.6|11904|11898.7|222
1618177500000|2021-04-11 21:45:00|11906|11902.1|11899.8|11892.8|11907|11902.5|11897.1|11890.1|219
1618177800000|2021-04-11 21:50:00|11901|11894|11897.1|11890.1|11901.2|11894.9|11896.3|11889.3|120
1618178100000|2021-04-11 21:55:00|11897.2|11890.2|11901.4|11895.4|11901.9|11895.9|11892.1|11886.1|186
1618178400000|2021-04-11 22:00:00|11901.5|11895.5|11901.2|11896.3|11905.7|11900.4|11899.8|11893.8|751
1618178700000|2021-04-11 22:05:00|11901.1|11896.2|11900|11896.9|11901.3|11897.6|11898.8|11894.2|478
1618179000000|2021-04-11 22:10:00|11899.9|11897|11899.6|11898|11901.7|11898.5|11898.8|11895.8|502
1618179300000|2021-04-11 22:15:00|11899.7|11897.9|11898.8|11897.5|11900.1|11898.7|11898.4|11897.4|229
1618179600000|2021-04-11 22:20:00|11898.9|11897.4|11898.7|11897.8|11899.2|11897.9|11898|11896.9|234
1618179900000|2021-04-11 22:25:00|11898.6|11897.7|11900|11899.1|11900.4|11899.1|11898.6|11897.7|247
1618180200000|2021-04-11 22:30:00|11899.9|11899|11899.8|11898.9|11900.1|11899.1|11898.8|11897.6|360
1618180500000|2021-04-11 22:35:00|11899.7|11898.8|11899.7|11898.6|11900.5|11899.4|11899.5|11898.4|259
1618180800000|2021-04-11 22:40:00|11899.6|11898.7|11899.7|11898.8|11899.9|11898.9|11898.4|11897.3|260
1618181100000|2021-04-11 22:45:00|11899.6|11898.7|11899.6|11898.7|11899.9|11899|11898.2|11897.3|143
1618181400000|2021-04-11 22:50:00|11899.7|11898.8|11900.7|11899.8|11901.1|11900.2|11899.5|11898.6|158
1618181700000|2021-04-11 22:55:00|11900.4|11899.5|11898.8|11897.9|11900.8|11899.9|11898.7|11897.8|199
1618182000000|2021-04-11 23:00:00|11899.2|11898.3|11900.5|11899.6|11900.7|11899.8|11899.1|11898.2|297
1618182300000|2021-04-11 23:05:00|11900.4|11899.5|11900.9|11900|11901.8|11900.9|11900.4|11899.5|228
1618182600000|2021-04-11 23:10:00|11900.8|11899.9|11900.3|11899.4|11901.2|11900.1|11899.9|11899|135
1618182900000|2021-04-11 23:15:00|11900.4|11899.5|11901|11900.1|11901|11900.1|11899.7|11898.8|149
1618183200000|2021-04-11 23:20:00|11900.9|11900.3|11901.9|11901|11902|11901.1|11900.7|11900|99
1618183500000|2021-04-11 23:25:00|11901.7|11901.1|11900.7|11900.1|11902|11901.2|11900.7|11900.1|119
1618183800000|2021-04-11 23:30:00|11900.9|11900|11900.6|11899.7|11901.5|11900.6|11900.2|11899.3|160
1618184100000|2021-04-11 23:35:00|11900.5|11899.6|11900.4|11899.5|11901.4|11900.5|11900.1|11899.2|140
1618184400000|2021-04-11 23:40:00|11900.6|11899.7|11902.5|11901.6|11902.5|11901.7|11900.5|11899.6|103
1618184700000|2021-04-11 23:45:00|11902.6|11901.7|11901.9|11901.3|11902.7|11901.8|11901.5|11900.6|102
1618185000000|2021-04-11 23:50:00|11902|11901.1|11903.4|11902.5|11904.1|11903.2|11901.5|11900.6|114
1618185300000|2021-04-11 23:55:00|11903.5|11902.6|11896.4|11895.5|11903.5|11902.6|11896.4|11895.5|294
1618185600000|2021-04-12 00:00:00|11896.5|11895.6|11897.4|11896.5|11898.1|11897.2|11894.8|11893.9|382
1618185900000|2021-04-12 00:05:00|11897.3|11896.4|11898.9|11898|11899.2|11898.3|11895.7|11894.8|332
1618186200000|2021-04-12 00:10:00|11898.8|11898.2|11898.4|11897.8|11899|11898.2|11897.9|11897.1|161
1618186500000|2021-04-12 00:15:00|11898.8|11897.9|11900.2|11899.6|11900.8|11900.2|11898.3|11897.5|148
1618186800000|2021-04-12 00:20:00|11900.3|11899.7|11899.7|11899.1|11900.8|11899.9|11899|11898.4|152
1618187100000|2021-04-12 00:25:00|11899.9|11899.3|11900.8|11900.2|11900.9|11900.3|11899.3|11898.7|176
1618187400000|2021-04-12 00:30:00|11900.9|11900.3|11902.4|11901.5|11902.5|11901.7|11900.7|11899.9|192
1618187700000|2021-04-12 00:35:00|11902.5|11901.6|11899.8|11898.9|11902.5|11901.8|11899.7|11898.8|180
1618188000000|2021-04-12 00:40:00|11899.9|11899|11903|11902.1|11903.5|11902.8|11899.8|11898.9|195
1618188300000|2021-04-12 00:45:00|11903.1|11902.2|11901|11900.4|11903.5|11902.8|11901|11900.4|193
1618188600000|2021-04-12 00:50:00|11901.1|11900.5|11900.7|11899.8|11901.2|11900.6|11898.1|11897.4|396
1618188900000|2021-04-12 00:55:00|11900.8|11899.9|11897.8|11897.2|11901.9|11901.1|11897.5|11896.8|337
1618189200000|2021-04-12 01:00:00|11897.9|11897.3|11894.7|11894.1|11898.3|11897.4|11894.5|11893.9|392
1618189500000|2021-04-12 01:05:00|11894.8|11894.2|11898.1|11897.5|11899.2|11898.3|11894.7|11894.1|299
1618189800000|2021-04-12 01:10:00|11898.2|11897.6|11896.5|11895.6|11898.5|11897.9|11895.8|11895|308
1618190100000|2021-04-12 01:15:00|11896.6|11895.7|11892.9|11892.3|11897.3|11896.6|11892.3|11891.7|398
1618190400000|2021-04-12 01:20:00|11892.8|11892.2|11893|11892.1|11895|11894.3|11892.2|11891.5|367
1618190700000|2021-04-12 01:25:00|11892.9|11892|11892.4|11891.5|11894.4|11893.6|11891.3|11890.5|347
1618191000000|2021-04-12 01:30:00|11892.3|11891.4|11889.2|11888.6|11894|11893.2|11888.7|11887.9|508
1618191300000|2021-04-12 01:35:00|11889.1|11888.5|11889.8|11889.2|11891.2|11890.4|11888.1|11887.4|430
1618191600000|2021-04-12 01:40:00|11890.1|11889.3|11891.8|11891.2|11891.9|11891.3|11888.2|11887.6|504
1618191900000|2021-04-12 01:45:00|11892|11891.4|11889.6|11889|11894.6|11894|11889.4|11888.8|668
1618192200000|2021-04-12 01:50:00|11889.5|11888.9|11888|11887.1|11889.7|11889.1|11886.8|11885.9|494
1618192500000|2021-04-12 01:55:00|11888.1|11887.2|11889.7|11889.1|11890.1|11889.4|11887.8|11887.1|448
1618192800000|2021-04-12 02:00:00|11889.8|11889.2|11889.4|11888.8|11890.1|11889.3|11885.8|11885.1|546
1618193100000|2021-04-12 02:05:00|11889.3|11888.7|11890|11889.1|11890.1|11889.4|11886.7|11885.8|446
1618193400000|2021-04-12 02:10:00|11890.2|11889.3|11889.6|11888.7|11890.6|11890|11887.7|11886.9|355
1618193700000|2021-04-12 02:15:00|11889.5|11888.6|11889.7|11888.8|11890.1|11889.3|11887.5|11886.9|439
1618194000000|2021-04-12 02:20:00|11889.6|11888.7|11889.3|11888.7|11890.5|11889.7|11888.3|11887.5|440
1618194300000|2021-04-12 02:25:00|11889.2|11888.6|11888.4|11887.5|11890|11889.3|11887.1|11886.4|441
1618194600000|2021-04-12 02:30:00|11888.5|11887.6|11888.3|11887.7|11889.6|11888.9|11887.9|11887.1|517
1618194900000|2021-04-12 02:35:00|11888.5|11887.6|11888.4|11887.5|11888.8|11888|11886.8|11886.1|390
1618195200000|2021-04-12 02:40:00|11888.2|11887.6|11887.8|11887.2|11888.4|11887.6|11886.7|11885.9|264
1618195500000|2021-04-12 02:45:00|11887.9|11887|11888.2|11887.6|11888.6|11887.8|11887.1|11886.2|265
1618195800000|2021-04-12 02:50:00|11888.3|11887.7|11887.2|11886.6|11888.3|11887.7|11886.8|11886|210
1618196100000|2021-04-12 02:55:00|11887.4|11886.5|11890.3|11889.7|11890.4|11889.8|11887.2|11886.5|318
1618196400000|2021-04-12 03:00:00|11890.4|11889.5|11889|11888.4|11890.4|11889.5|11888|11887.3|305
1618196700000|2021-04-12 03:05:00|11889.1|11888.5|11889.3|11888.4|11890.8|11890.1|11888.1|11887.3|402
1618197000000|2021-04-12 03:10:00|11888.8|11888.2|11888.9|11888|11889.8|11889.1|11888.1|11887.5|191
1618197300000|2021-04-12 03:15:00|11888.8|11887.9|11889.9|11889.3|11890|11889.4|11888.8|11887.9|189
1618197600000|2021-04-12 03:20:00|11890|11889.4|11890.8|11890.2|11891.4|11890.8|11890|11889.4|120
1618197900000|2021-04-12 03:25:00|11890.7|11890.1|11892.2|11891.6|11892.5|11891.8|11889.7|11889.1|245
1618198200000|2021-04-12 03:30:00|11892.3|11891.7|11891.3|11890.7|11892.4|11891.8|11891.2|11890.4|309
1618198500000|2021-04-12 03:35:00|11891.4|11890.8|11891.9|11891.3|11892.4|11891.8|11891.3|11890.7|176
1618198800000|2021-04-12 03:40:00|11892.2|11891.5|11893|11892.1|11893.5|11892.8|11891.7|11891.1|177
1618199100000|2021-04-12 03:45:00|11892.9|11892|11892.2|11891.6|11893.3|11892.6|11892|11891.4|251
1618199400000|2021-04-12 03:50:00|11892.1|11891.5|11892|11891.1|11892.7|11892.1|11891.1|11890.4|247
1618199700000|2021-04-12 03:55:00|11892.1|11891.5|11892.9|11892.3|11893.4|11892.7|11892.1|11891.5|132
1618200000000|2021-04-12 04:00:00|11893.1|11892.2|11891.8|11891.2|11893.2|11892.6|11891.8|11891.1|154
1618200300000|2021-04-12 04:05:00|11891.7|11891.1|11892.9|11892.3|11893.2|11892.4|11891.7|11890.9|191
1618200600000|2021-04-12 04:10:00|11892.8|11892.2|11891.8|11890.9|11893.2|11892.4|11891.8|11890.9|122
1618200900000|2021-04-12 04:15:00|11891.9|11891|11889.9|11889|11892.1|11891.2|11889.7|11889|260
1618201200000|2021-04-12 04:20:00|11890|11889.1|11889.7|11888.8|11890.5|11889.6|11888.7|11888.1|229
1618201500000|2021-04-12 04:25:00|11889.8|11888.9|11891.2|11890.3|11891.5|11890.6|11888.6|11887.9|199
1618201800000|2021-04-12 04:30:00|11891.1|11890.2|11890.7|11890.1|11891.4|11890.5|11890.1|11889.3|172
1618202100000|2021-04-12 04:35:00|11890.8|11890.2|11891|11890.4|11891.1|11890.4|11889.7|11889|191
1618202400000|2021-04-12 04:40:00|11890.9|11890.3|11889.7|11889.1|11891.1|11890.3|11889.6|11888.8|177
1618202700000|2021-04-12 04:45:00|11889.8|11888.9|11888.9|11888|11890.5|11889.8|11888.8|11887.9|161
1618203000000|2021-04-12 04:50:00|11888.8|11888.2|11888.9|11888.3|11889.5|11888.7|11888.3|11887.5|204
1618203300000|2021-04-12 04:55:00|11888.8|11888.2|11888.6|11887.7|11889.2|11888.4|11887.7|11887|174
1618203600000|2021-04-12 05:00:00|11888.4|11887.5|11886.7|11886.1|11888.6|11887.7|11886.6|11885.9|308
1618203900000|2021-04-12 05:05:00|11886.8|11886.2|11886.7|11886.1|11887.4|11886.7|11886|11885.3|275
1618204200000|2021-04-12 05:10:00|11886.9|11886|11885.3|11884.4|11886.9|11886|11885.2|11884.3|191
1618204500000|2021-04-12 05:15:00|11885.4|11884.5|11886.8|11885.9|11887.2|11886.6|11884.7|11883.9|248
1618204800000|2021-04-12 05:20:00|11886.7|11885.8|11886.8|11886.2|11887.3|11886.7|11886.2|11885.3|204
1618205100000|2021-04-12 05:25:00|11886.7|11886.1|11885.9|11885.3|11887.3|11886.4|11885.8|11885.1|174
1618205400000|2021-04-12 05:30:00|11885.8|11885.2|11885.8|11885.2|11887.4|11886.8|11884.8|11884.2|245
1618205700000|2021-04-12 05:35:00|11885.9|11885.3|11886.9|11886|11886.9|11886.2|11885.1|11884.4|216
1618206000000|2021-04-12 05:40:00|11886.8|11886.2|11887.3|11886.7|11887.5|11886.9|11886.3|11885.6|194
1618206300000|2021-04-12 05:45:00|11887.4|11886.8|11889.4|11888.8|11890|11889.4|11887.3|11886.7|245
1618206600000|2021-04-12 05:50:00|11889.3|11888.7|11889.7|11889.1|11891.1|11890.5|11888.9|11888|288
1618206900000|2021-04-12 05:55:00|11889.8|11889.2|11890.2|11889.3|11891.3|11890.7|11889.1|11888.3|300
1618207200000|2021-04-12 06:00:00|11890.1|11889.5|11887.1|11886.5|11890.4|11889.8|11886.6|11886|531
1618207500000|2021-04-12 06:05:00|11887.2|11886.6|11891.8|11891.2|11892.3|11891.6|11886.5|11885.8|485
1618207800000|2021-04-12 06:10:00|11891.9|11891.3|11890.7|11890.1|11892.3|11891.7|11890.3|11889.7|322
1618208100000|2021-04-12 06:15:00|11890.6|11890|11893.8|11893.2|11894.6|11893.9|11889.8|11889.2|510
1618208400000|2021-04-12 06:20:00|11893.6|11893|11890.4|11889.5|11893.7|11893|11890.2|11889.5|304
1618208700000|2021-04-12 06:25:00|11890.5|11889.6|11887.1|11886.5|11893|11892.3|11886.6|11886|504
1618209000000|2021-04-12 06:30:00|11887.2|11886.6|11888.1|11887.5|11889.2|11888.6|11886.5|11885.7|342
1618209300000|2021-04-12 06:35:00|11888.2|11887.6|11888.3|11887.7|11889.9|11889.2|11887.6|11886.8|350
1618209600000|2021-04-12 06:40:00|11888.4|11887.8|11890.8|11890.2|11893|11892.4|11887.7|11887|451
1618209900000|2021-04-12 06:45:00|11891|11890.4|11890.4|11889.8|11894.3|11893.7|11889|11888.4|493
1618210200000|2021-04-12 06:50:00|11890.5|11889.9|11888.9|11888.3|11891.9|11891.3|11888.7|11888|459
1618210500000|2021-04-12 06:55:00|11888.8|11888.2|11885.9|11885|11890.3|11889.7|11885.7|11884.9|501
1618210800000|2021-04-12 07:00:00|11885.8|11885.2|11883.2|11882.6|11888.1|11887.5|11881.9|11881.1|702
1618211100000|2021-04-12 07:05:00|11883.3|11882.7|11886.2|11885.3|11888.5|11887.7|11881.4|11880.8|639
1618211400000|2021-04-12 07:10:00|11886.1|11885.5|11884.2|11883.6|11887.9|11887.3|11884.1|11883.5|595
1618211700000|2021-04-12 07:15:00|11884.1|11883.5|11885.1|11884.5|11888.2|11887.6|11884|11883.3|524
1618212000000|2021-04-12 07:20:00|11885.2|11884.6|11878.1|11877.5|11885.8|11885|11876.6|11876|629
1618212300000|2021-04-12 07:25:00|11878.2|11877.6|11875|11874.4|11879.4|11878.8|11874.5|11873.9|528
1618212600000|2021-04-12 07:30:00|11874.9|11874.3|11878.4|11877.5|11878.5|11877.7|11872.4|11871.8|670
1618212900000|2021-04-12 07:35:00|11878.3|11877.7|11879.3|11878.7|11880.3|11879.6|11876.4|11875.8|616
1618213200000|2021-04-12 07:40:00|11879.4|11878.8|11878.4|11877.8|11881.5|11880.9|11877.9|11877.3|534
1618213500000|2021-04-12 07:45:00|11878.6|11878|11876.2|11875.6|11878.6|11878|11873.3|11872.7|513
1618213800000|2021-04-12 07:50:00|11876.3|11875.7|11877.2|11876.6|11878|11877.3|11875.3|11874.6|432
1618214100000|2021-04-12 07:55:00|11877.1|11876.5|11873.6|11873|11877.9|11877.1|11873.5|11872.9|514
1618214400000|2021-04-12 08:00:00|11873.5|11872.9|11877.4|11876.8|11877.6|11876.9|11873.1|11872.5|568
1618214700000|2021-04-12 08:05:00|11877.5|11876.9|11876.3|11875.7|11877.6|11876.9|11871.6|11871|594
1618215000000|2021-04-12 08:10:00|11876.5|11875.6|11878.4|11877.8|11878.6|11878|11875.9|11875.2|540
1618215300000|2021-04-12 08:15:00|11878.5|11877.9|11878.9|11878|11879.1|11878.4|11877.2|11876.5|387
1618215600000|2021-04-12 08:20:00|11879|11878.1|11879.3|11878.7|11879.9|11879.3|11876.4|11875.6|444
1618215900000|2021-04-12 08:25:00|11879.4|11878.5|11878.1|11877.5|11881.3|11880.5|11878|11877.4|479
1618216200000|2021-04-12 08:30:00|11878.2|11877.6|11877.8|11877.2|11879.5|11878.9|11875.8|11875.2|418
1618216500000|2021-04-12 08:35:00|11877.7|11877.1|11880.4|11879.8|11880.8|11880.2|11877.7|11876.9|321
1618216800000|2021-04-12 08:40:00|11880.6|11880|11880.8|11880.2|11881.9|11881.3|11879.2|11878.5|279
1618217100000|2021-04-12 08:45:00|11881|11880.4|11885.8|11884.9|11886.9|11886.3|11879.8|11879.2|437
1618217400000|2021-04-12 08:50:00|11885.7|11884.8|11886|11885.1|11887.5|11886.9|11884.1|11883.5|471
1618217700000|2021-04-12 08:55:00|11885.9|11885|11884.2|11883.6|11886.6|11886|11884.1|11883.2|356
1618218000000|2021-04-12 09:00:00|11884.4|11883.8|11885.2|11884.6|11887.4|11886.8|11884.3|11883.6|378
1618218300000|2021-04-12 09:05:00|11885.3|11884.7|11888.7|11888.1|11889|11888.4|11885.2|11884.6|334
1618218600000|2021-04-12 09:10:00|11888.6|11888|11892.3|11891.7|11892.3|11891.7|11887.2|11886.6|332
1618218900000|2021-04-12 09:15:00|11892.2|11891.6|11896.7|11896.1|11897.4|11896.8|11891.9|11891.2|548
1618219200000|2021-04-12 09:20:00|11896.6|11896|11897.5|11896.9|11900.2|11899.6|11896.5|11895.9|450
1618219500000|2021-04-12 09:25:00|11897.4|11896.8|11903.8|11903.2|11904|11903.4|11897.3|11896.7|508
1618219800000|2021-04-12 09:30:00|11903.7|11903.1|11903.3|11902.7|11905.4|11904.8|11902.6|11902|649
1618220100000|2021-04-12 09:35:00|11903.5|11902.9|11905.2|11904.6|11905.5|11904.9|11902.1|11901.5|449
1618220400000|2021-04-12 09:40:00|11905.3|11904.7|11907.6|11907|11909.5|11908.7|11905.3|11904.7|528
1618220700000|2021-04-12 09:45:00|11907.5|11906.9|11904.3|11903.7|11908.4|11907.5|11903.9|11903.3|469
1618221000000|2021-04-12 09:50:00|11904.4|11903.8|11903.2|11902.6|11905.2|11904.6|11903|11902.4|397
1618221300000|2021-04-12 09:55:00|11903.4|11902.5|11904.4|11903.8|11904.9|11904.3|11902.4|11901.8|365
1618221600000|2021-04-12 10:00:00|11904.5|11903.9|11904|11903.4|11904.9|11904.3|11900.9|11900.3|533
1618221900000|2021-04-12 10:05:00|11904.1|11903.5|11905.1|11904.2|11905.3|11904.7|11902.3|11901.6|397
1618222200000|2021-04-12 10:10:00|11905.2|11904.3|11904.7|11903.8|11906.2|11905.4|11904.5|11903.7|234
1618222500000|2021-04-12 10:15:00|11904.6|11903.7|11902.4|11901.8|11905.4|11904.5|11902.1|11901.5|299
1618222800000|2021-04-12 10:20:00|11902.5|11901.6|11907.3|11906.7|11907.5|11906.9|11902.5|11901.6|420
1618223100000|2021-04-12 10:25:00|11907.4|11906.8|11905.1|11904.5|11907.4|11906.8|11905|11904.2|237
1618223400000|2021-04-12 10:30:00|11905|11904.4|11907.2|11906.6|11907.8|11907.1|11904.4|11903.8|325
1618223700000|2021-04-12 10:35:00|11907.1|11906.5|11909.8|11908.9|11909.9|11909.2|11906.9|11906.3|277
1618224000000|2021-04-12 10:40:00|11909.7|11908.8|11913.1|11912.5|11916|11915.3|11909|11908.2|525
1618224300000|2021-04-12 10:45:00|11913.3|11912.4|11916.9|11916.3|11918.6|11918|11912.4|11911.8|642
1618224600000|2021-04-12 10:50:00|11916.8|11916.2|11912.9|11912.3|11917.2|11916.6|11912.5|11911.9|357
1618224900000|2021-04-12 10:55:00|11913|11912.4|11910.1|11909.5|11914.2|11913.6|11909.8|11909.1|432
1618225200000|2021-04-12 11:00:00|11910.2|11909.6|11909|11908.1|11911.3|11910.6|11908.8|11908.1|361
1618225500000|2021-04-12 11:05:00|11908.8|11908.2|11907|11906.4|11909.6|11908.9|11906.6|11906|323
1618225800000|2021-04-12 11:10:00|11907.1|11906.5|11910.4|11909.8|11912.1|11911.5|11906.9|11906.3|420
1618226100000|2021-04-12 11:15:00|11910.5|11909.9|11911.5|11910.9|11912.8|11912.1|11908.9|11908.3|475
1618226400000|2021-04-12 11:20:00|11911.4|11910.8|11913.4|11912.8|11914.7|11913.9|11911.3|11910.7|394
1618226700000|2021-04-12 11:25:00|11913.5|11912.6|11914.8|11913.9|11915.2|11914.6|11911.7|11911|402
1618227000000|2021-04-12 11:30:00|11914.6|11914|11915|11914.4|11915.8|11915.1|11913.4|11912.8|346
1618227300000|2021-04-12 11:35:00|11914.9|11914.3|11913|11912.4|11915.4|11914.8|11912.8|11912.2|290
1618227600000|2021-04-12 11:40:00|11912.9|11912.3|11911.5|11910.9|11912.9|11912.3|11909.9|11909.1|435
1618227900000|2021-04-12 11:45:00|11911.7|11911.1|11910.8|11910.2|11912.1|11911.5|11909.5|11908.8|430
1618228200000|2021-04-12 11:50:00|11910.7|11910.1|11907.8|11907.2|11911.9|11911.3|11907.3|11906.6|408
1618228500000|2021-04-12 11:55:00|11907.7|11907.1|11906.7|11906.1|11909.5|11908.9|11906.4|11905.8|522
1618228800000|2021-04-12 12:00:00|11906.9|11906|11907.2|11906.6|11908.4|11907.8|11905.4|11904.8|516
1618229100000|2021-04-12 12:05:00|11907.3|11906.7|11907.3|11906.4|11908.1|11907.5|11905.3|11904.7|462
1618229400000|2021-04-12 12:10:00|11907.4|11906.5|11904.2|11903.6|11908|11907.4|11903.7|11903.1|386
1618229700000|2021-04-12 12:15:00|11904.4|11903.8|11907.9|11907.3|11908.2|11907.6|11903.2|11902.3|409
1618230000000|2021-04-12 12:20:00|11908|11907.4|11910.2|11909.3|11910.7|11910.1|11907.7|11907.1|461
1618230300000|2021-04-12 12:25:00|11910.1|11909.2|11913.2|11912.3|11914.4|11913.8|11910.1|11909.2|463
1618230600000|2021-04-12 12:30:00|11913.1|11912.2|11912.4|11911.8|11914.7|11913.9|11912|11911.4|341
1618230900000|2021-04-12 12:35:00|11912.5|11911.9|11913.5|11912.9|11914.5|11913.9|11911.4|11910.8|383
1618231200000|2021-04-12 12:40:00|11913.4|11912.8|11917.2|11916.6|11918.1|11917.5|11913.4|11912.8|484
1618231500000|2021-04-12 12:45:00|11917.4|11916.8|11916.7|11916.1|11918.4|11917.8|11916.7|11916.1|361
1618231800000|2021-04-12 12:50:00|11916.5|11915.9|11917.5|11916.9|11917.7|11917.1|11915.7|11915.1|284
1618232100000|2021-04-12 12:55:00|11917.6|11917|11914.4|11913.8|11917.6|11917|11913.3|11912.7|342
1618232400000|2021-04-12 13:00:00|11914.5|11913.9|11915.2|11914.3|11917.1|11916.5|11913.2|11912.6|556
1618232700000|2021-04-12 13:05:00|11915.1|11914.5|11912.4|11911.8|11916.7|11916|11912.4|11911.8|465
1618233000000|2021-04-12 13:10:00|11912.5|11911.9|11912.3|11911.4|11913|11912.4|11909.3|11908.6|574
1618233300000|2021-04-12 13:15:00|11912.4|11911.5|11913.4|11912.8|11913.9|11913.3|11911.1|11910.4|345
1618233600000|2021-04-12 13:20:00|11913.3|11912.7|11914.5|11913.9|11916.4|11915.8|11913.2|11912.6|396
1618233900000|2021-04-12 13:25:00|11914.4|11913.8|11911.2|11910.6|11915.3|11914.7|11909.6|11909|343
1618234200000|2021-04-12 13:30:00|11912.1|11911.5|11908.9|11908.3|11912.2|11911.5|11906.5|11905.9|651
1618234500000|2021-04-12 13:35:00|11908.8|11908.2|11914.2|11913.6|11915.4|11914.8|11908.6|11908|548
1618234800000|2021-04-12 13:40:00|11914.4|11913.8|11911.5|11910.9|11914.7|11914.1|11911.5|11910.9|522
1618235100000|2021-04-12 13:45:00|11911.7|11911.1|11909.6|11909|11913.4|11912.8|11909.6|11909|542
1618235400000|2021-04-12 13:50:00|11909.8|11909.2|11908.6|11908|11910|11909.4|11906.1|11905.2|710
1618235700000|2021-04-12 13:55:00|11908.7|11908.1|11905.8|11905.2|11908.7|11908.1|11903.8|11903.2|631
1618236000000|2021-04-12 14:00:00|11905.7|11905.1|11907.2|11906.6|11908.1|11907.5|11905.2|11904.6|653
1618236300000|2021-04-12 14:05:00|11907.3|11906.7|11909.3|11908.7|11910|11909.3|11906.3|11905.7|506
1618236600000|2021-04-12 14:10:00|11909.4|11908.8|11910.2|11909.6|11911.4|11910.8|11908.7|11907.9|476
1618236900000|2021-04-12 14:15:00|11909.8|11909.2|11914.2|11913.6|11915.4|11914.8|11909.7|11909|485
1618237200000|2021-04-12 14:20:00|11914.3|11913.7|11917.5|11916.9|11918.3|11917.7|11913.7|11913.1|435
1618237500000|2021-04-12 14:25:00|11917.4|11916.8|11914.2|11913.6|11917.7|11917.1|11912.1|11911.5|395
1618237800000|2021-04-12 14:30:00|11914.3|11913.7|11913.6|11913|11915.7|11915.1|11912.9|11912.3|445
1618238100000|2021-04-12 14:35:00|11913.7|11913.1|11911.1|11910.5|11913.7|11913.1|11910.1|11909.5|518
1618238400000|2021-04-12 14:40:00|11910.9|11910.3|11905.6|11905|11912.7|11912.1|11905.4|11904.8|564
1618238700000|2021-04-12 14:45:00|11905.5|11904.9|11906.7|11906.1|11907.5|11906.7|11904|11903.4|544
1618239000000|2021-04-12 14:50:00|11906.6|11906|11909.4|11908.8|11910.2|11909.6|11904.2|11903.6|514
1618239300000|2021-04-12 14:55:00|11909.3|11908.7|11907.3|11906.7|11909.4|11908.8|11904.9|11904.3|797
1618239600000|2021-04-12 15:00:00|11907.2|11906.6|11911|11910.4|11911.4|11910.8|11906.9|11906.3|693
1618239900000|2021-04-12 15:05:00|11911.1|11910.5|11914|11913.4|11914.8|11914.2|11911.1|11910.5|400
1618240200000|2021-04-12 15:10:00|11914.1|11913.5|11912|11911.4|11914.8|11914.2|11911.1|11910.3|403
1618240500000|2021-04-12 15:15:00|11911.9|11911.3|11912.7|11912.1|11913.9|11913.3|11911.1|11910.5|373
1618240800000|2021-04-12 15:20:00|11912.8|11912.2|11914.2|11913.6|11916.6|11916|11911.6|11911|421
1618241100000|2021-04-12 15:25:00|11914|11913.4|11911.8|11911.2|11914.4|11913.6|11911.3|11910.5|404
1618241400000|2021-04-12 15:30:00|11911.7|11911.1|11911.8|11911.2|11913.6|11913|11910.5|11909.9|389
1618241700000|2021-04-12 15:35:00|11912|11911.4|11912.5|11911.9|11913.8|11913.2|11910.1|11909.4|431
1618242000000|2021-04-12 15:40:00|11912.4|11911.8|11912.2|11911.6|11912.8|11912.2|11910.7|11910.1|388
1618242300000|2021-04-12 15:45:00|11912.3|11911.7|11908.6|11908|11913.4|11912.8|11908.3|11907.7|430
1618242600000|2021-04-12 15:50:00|11908.7|11908.1|11911.4|11910.8|11912.1|11911.2|11907.8|11907.2|467
1618242900000|2021-04-12 15:55:00|11911.5|11910.6|11907.4|11906.8|11911.5|11910.9|11905.6|11905|472
1618243200000|2021-04-12 16:00:00|11907.5|11906.9|11908.8|11908.2|11909|11908.4|11905.7|11905.1|446
1618243500000|2021-04-12 16:05:00|11908.9|11908.3|11910.3|11909.7|11910.4|11909.7|11907.4|11906.7|349
1618243800000|2021-04-12 16:10:00|11909.9|11909.3|11910.4|11909.8|11910.8|11910.1|11907.9|11907.1|248
1618244100000|2021-04-12 16:15:00|11910.5|11909.9|11909.8|11909.2|11911.8|11911.2|11909.8|11909|363
1618244400000|2021-04-12 16:20:00|11909.9|11909.3|11913.5|11912.9|11913.9|11913|11909.8|11909.2|313
1618244700000|2021-04-12 16:25:00|11913.4|11912.8|11913.5|11912.9|11914.2|11913.3|11913.1|11912.5|268
1618245000000|2021-04-12 16:30:00|11913.6|11913|11915.6|11915|11915.6|11915|11913.6|11913|260
1618245300000|2021-04-12 16:35:00|11915.7|11915.1|11918.7|11918.1|11919.2|11918.6|11914.9|11914.3|318
1618245600000|2021-04-12 16:40:00|11918.6|11918|11916.7|11916.1|11919.5|11918.9|11916.3|11915.6|266
1618245900000|2021-04-12 16:45:00|11916.9|11916.3|11915.5|11914.9|11917.2|11916.6|11915.1|11914.3|236
1618246200000|2021-04-12 16:50:00|11915.6|11915|11916.3|11915.7|11917|11916.4|11915.1|11914.4|211
1618246500000|2021-04-12 16:55:00|11916.4|11915.8|11916.2|11915.6|11916.8|11916.2|11915.1|11914.5|232
1618246800000|2021-04-12 17:00:00|11916.1|11915.5|11916.2|11915.6|11916.7|11916.1|11914.1|11913.5|350
1618247100000|2021-04-12 17:05:00|11916.1|11915.5|11916.1|11915.5|11917.6|11917|11915.8|11915.1|220
1618247400000|2021-04-12 17:10:00|11916.2|11915.6|11916.6|11916|11917.2|11916.6|11914.6|11914|246
1618247700000|2021-04-12 17:15:00|11916.7|11916.1|11915.1|11914.5|11917|11916.4|11914.6|11913.8|189
1618248000000|2021-04-12 17:20:00|11915|11914.4|11914|11913.4|11915.1|11914.5|11913.9|11913.2|152
1618248300000|2021-04-12 17:25:00|11914.3|11913.7|11916|11915.4|11916.2|11915.6|11914.1|11913.5|141
1618248600000|2021-04-12 17:30:00|11916.3|11915.7|11916|11915.4|11916.6|11916|11915|11914.4|154
1618248900000|2021-04-12 17:35:00|11915.8|11915.2|11915.7|11915.1|11916.5|11915.9|11915.5|11914.8|140
1618249200000|2021-04-12 17:40:00|11915.8|11915.2|11916.2|11915.6|11916.3|11915.6|11914.7|11913.9|146
1618249500000|2021-04-12 17:45:00|11916.1|11915.5|11916.8|11916.2|11917.2|11916.6|11916.1|11915.5|197
1618249800000|2021-04-12 17:50:00|11916.7|11916.1|11916.1|11915.5|11917|11916.4|11916|11915.4|177
1618250100000|2021-04-12 17:55:00|11916.2|11915.6|11914.7|11914.1|11916.2|11915.6|11914.2|11913.6|209
1618250400000|2021-04-12 18:00:00|11914.6|11914|11914.9|11914.3|11915.4|11914.8|11913.9|11913.3|211
1618250700000|2021-04-12 18:05:00|11914.8|11914.2|11914.5|11913.9|11915.7|11915.1|11914.2|11913.4|246
1618251000000|2021-04-12 18:10:00|11914.3|11913.7|11914.3|11913.7|11914.4|11913.7|11913.5|11912.7|214
1618251300000|2021-04-12 18:15:00|11914.2|11913.6|11909.5|11908.9|11914.4|11913.8|11909.3|11908.7|202
1618251600000|2021-04-12 18:20:00|11909.7|11908.8|11907.3|11906.7|11910.2|11909.3|11906.3|11905.7|341
1618251900000|2021-04-12 18:25:00|11907.2|11906.6|11905.1|11904.5|11907.2|11906.6|11903.9|11903.2|337
1618252200000|2021-04-12 18:30:00|11905.4|11904.4|11905.8|11905.2|11907.4|11906.8|11905|11904.4|264
1618252500000|2021-04-12 18:35:00|11905.9|11905.3|11905.9|11905.3|11906.1|11905.5|11905|11904.4|235
1618252800000|2021-04-12 18:40:00|11906|11905.4|11904.8|11904.2|11906.8|11906.2|11904.5|11903.9|306
1618253100000|2021-04-12 18:45:00|11904.9|11904.3|11905.4|11904.8|11905.5|11904.9|11903.8|11903.2|257
1618253400000|2021-04-12 18:50:00|11905.3|11904.7|11905.6|11905|11906|11905.2|11904.9|11904.1|199
1618253700000|2021-04-12 18:55:00|11905.7|11905.1|11905.6|11905|11906.9|11906.3|11904.8|11904.1|268
1618254000000|2021-04-12 19:00:00|11905.8|11905.2|11902.8|11902.2|11907|11906.4|11902.8|11902.2|362
1618254300000|2021-04-12 19:05:00|11902.9|11902.3|11902.2|11901.6|11903.8|11903.2|11902.2|11901.5|214
1618254600000|2021-04-12 19:10:00|11902.3|11901.7|11901.2|11900.6|11902.7|11902|11901.2|11900.6|184
1618254900000|2021-04-12 19:15:00|11901.3|11900.7|11901.8|11901.2|11901.9|11901.3|11899.3|11898.7|252
1618255200000|2021-04-12 19:20:00|11901.9|11901.3|11904.3|11903.7|11904.4|11903.8|11901.8|11901.2|221
1618255500000|2021-04-12 19:25:00|11904.2|11903.6|11901.4|11900.8|11904.4|11903.7|11901.3|11900.7|174
1618255800000|2021-04-12 19:30:00|11901.5|11900.9|11903.1|11902.2|11903.2|11902.5|11901.3|11900.7|223
1618256100000|2021-04-12 19:35:00|11903.2|11902.5|11904.8|11904.2|11904.8|11904.2|11903.1|11902.4|176
1618256400000|2021-04-12 19:40:00|11904.7|11904.1|11907.2|11906.6|11907.7|11907.1|11904.4|11903.8|185
1618256700000|2021-04-12 19:45:00|11907.1|11906.5|11908.8|11908.2|11908.9|11908.3|11906.7|11905.9|223
1618257000000|2021-04-12 19:50:00|11908.7|11908.1|11907.6|11907|11909.6|11908.8|11907.5|11906.9|187
1618257300000|2021-04-12 19:55:00|11907.7|11907.1|11908.7|11908.1|11909.4|11908.6|11906.3|11905.7|407
1618257600000|2021-04-12 20:00:00|11908.9|11908.3|11909.2|11908.3|11911.2|11910.6|11908.8|11908.2|236
1618257900000|2021-04-12 20:05:00|11909|11908.4|11908.2|11907.6|11909.5|11908.8|11908.1|11907.4|119
1618258200000|2021-04-12 20:10:00|11908.1|11907.5|11909.6|11908.7|11909.6|11908.7|11908.1|11907.5|118
1618258500000|2021-04-12 20:15:00|11909.3|11908.6|11909.8|11909.2|11910.1|11909.3|11909.1|11908.3|92
1618258800000|2021-04-12 20:20:00|11910|11909.1|11910.7|11909.8|11911.4|11910.8|11910|11909.1|102
1618259100000|2021-04-12 20:25:00|11910.8|11910.1|11910|11909.1|11911.1|11910.4|11909.9|11909|187
1618259400000|2021-04-12 20:30:00|11909.8|11909.2|11909.2|11908.6|11909.9|11909.2|11909.1|11908.4|78
1618259700000|2021-04-12 20:35:00|11909.3|11908.7|11911.5|11910.6|11911.5|11910.8|11909.2|11908.6|75
1618260000000|2021-04-12 20:40:00|11911.4|11910.5|11909.3|11908.4|11911.6|11910.8|11909.2|11908.4|118
1618260300000|2021-04-12 20:45:00|11909.6|11908.7|11910.6|11909.7|11910.7|11909.8|11909.3|11908.4|96
1618260600000|2021-04-12 20:50:00|11910.7|11909.8|11910.9|11910|11911.4|11910.5|11910.1|11909.2|152
1618260900000|2021-04-12 20:55:00|11911.1|11910.2|11911.5|11909.4|11912.9|11911.9|11911.1|11909.4|295
1618261200000|2021-04-12 21:00:00|11911.6|11909.1|11911.3|11908.2|11911.7|11909.5|11911.1|11908.2|31
1618261500000|2021-04-12 21:05:00|11910.8|11908.7|11912.5|11906.9|11912.6|11909.2|11910.8|11906.6|128
1618261800000|2021-04-12 21:10:00|11912.6|11906.6|11912.5|11907.8|11914.2|11909.5|11910.6|11906.5|145
1618262100000|2021-04-12 21:15:00|11912.8|11909|11913.5|11909.5|11915.3|11909.8|11910.4|11905.5|248
1618262400000|2021-04-12 21:20:00|11913.4|11909.2|11914.5|11912.6|11916.7|11913.4|11912.8|11907.5|367
1618262700000|2021-04-12 21:25:00|11914.6|11912.5|11916.1|11912.3|11916.7|11914.5|11913.9|11912.1|229
1618263000000|2021-04-12 21:30:00|11914.5|11908.5|11914.3|11908.3|11918.8|11914.6|11913.7|11907.7|387
1618263300000|2021-04-12 21:35:00|11914.4|11908.4|11914.8|11910.7|11918.2|11914.5|11913.8|11908.1|568
1618263600000|2021-04-12 21:40:00|11914.7|11910.5|11914.6|11910.7|11916.6|11912.9|11913.4|11907.4|408
1618263900000|2021-04-12 21:45:00|11914.5|11910.5|11915.3|11911.8|11916.2|11912.8|11913.8|11910.4|199
1618264200000|2021-04-12 21:50:00|11915.4|11911.7|11915|11912.3|11917.7|11913.4|11914.7|11910.6|228
1618264500000|2021-04-12 21:55:00|11915.7|11911.9|11914|11911.3|11916.7|11912.3|11913.2|11910.3|275
1618264800000|2021-04-12 22:00:00|11914.3|11911.2|11915.2|11913.5|11916|11913.8|11913.2|11910.6|605
1618265100000|2021-04-12 22:05:00|11915.3|11913.4|11915.3|11913.6|11916.5|11914.4|11914.6|11911.6|360
1618265400000|2021-04-12 22:10:00|11915.2|11913.5|11915.2|11913.5|11916.1|11914.6|11914.9|11913.1|264
1618265700000|2021-04-12 22:15:00|11915.5|11913.9|11915.2|11914.3|11915.8|11914.6|11914.7|11913.6|173
1618266000000|2021-04-12 22:20:00|11915.3|11914.4|11914.7|11913.8|11915.8|11914.8|11914.6|11913.5|112
1618266300000|2021-04-12 22:25:00|11914.8|11913.9|11914.7|11913.8|11915.2|11914.3|11914.4|11913.5|107
1618266600000|2021-04-12 22:30:00|11914.4|11913.5|11913.7|11912.8|11915|11914.1|11913.1|11912.2|179
1618266900000|2021-04-12 22:35:00|11913.9|11913|11913.3|11912.4|11914|11913.1|11913.1|11912.2|110
1618267200000|2021-04-12 22:40:00|11913.4|11912.5|11913.5|11912.6|11914.1|11913.1|11913.1|11912.2|91
1618267500000|2021-04-12 22:45:00|11913.6|11912.7|11913.3|11912.4|11913.7|11912.9|11912.8|11911.9|75
1618267800000|2021-04-12 22:50:00|11913.4|11912.5|11912.3|11911.4|11913.4|11912.5|11912.2|11911.3|59
1618268100000|2021-04-12 22:55:00|11912.4|11911.5|11913.1|11912.2|11913.1|11912.3|11912.3|11911.4|68
1618268400000|2021-04-12 23:00:00|11913.2|11912.3|11912.6|11911.7|11913.6|11912.9|11912.1|11911.2|141
1618268700000|2021-04-12 23:05:00|11912.5|11911.6|11911.8|11910.9|11912.7|11911.8|11911.3|11910.6|75
1618269000000|2021-04-12 23:10:00|11911.7|11910.8|11912|11911.4|11912.6|11911.8|11911.7|11910.8|67
1618269300000|2021-04-12 23:15:00|11912.5|11911.6|11911.6|11910.7|11912.6|11911.9|11911.4|11910.5|82
1618269600000|2021-04-12 23:20:00|11911.7|11910.8|11911.5|11910.9|11912.1|11911.2|11911.2|11910.3|109
1618269900000|2021-04-12 23:25:00|11911.6|11911|11911.7|11911.1|11912.1|11911.2|11911.3|11910.5|75
1618270200000|2021-04-12 23:30:00|11911.6|11911|11913.9|11913.3|11914.3|11913.5|11911.5|11910.6|131
1618270500000|2021-04-12 23:35:00|11914|11913.4|11915.6|11914.7|11915.6|11914.7|11913.9|11913.2|75
1618270800000|2021-04-12 23:40:00|11915.5|11914.6|11915.1|11914.2|11916.3|11915.6|11914.9|11914.1|126
1618271100000|2021-04-12 23:45:00|11915.2|11914.3|11914.8|11914.2|11915.5|11914.7|11914.4|11913.6|80
1618271400000|2021-04-12 23:50:00|11914.7|11914.1|11912.7|11911.8|11915.1|11914.2|11912.6|11911.7|90
1618271700000|2021-04-12 23:55:00|11912.9|11912|11912.1|11911.2|11913.6|11912.8|11912.1|11911.2|137
1618272000000|2021-04-13 00:00:00|11912.2|11911.3|11909.7|11908.8|11912.6|11912|11909.1|11908.2|345
1618272300000|2021-04-13 00:05:00|11909.8|11908.9|11905.3|11904.4|11909.8|11908.9|11903.6|11903|410
1618272600000|2021-04-13 00:10:00|11905.4|11904.5|11907.8|11906.9|11908|11907.4|11904.1|11903.2|357
1618272900000|2021-04-13 00:15:00|11907.7|11906.8|11905.1|11904.2|11907.7|11906.8|11904.2|11903.5|266
1618273200000|2021-04-13 00:20:00|11904.9|11904.3|11903.5|11902.9|11906.1|11905.2|11903|11902.2|198
1618273500000|2021-04-13 00:25:00|11903.6|11903|11905.2|11904.3|11906|11905.2|11902.7|11902|290
1618273800000|2021-04-13 00:30:00|11905.1|11904.2|11905.5|11904.6|11906.1|11905.3|11904.3|11903.6|228
1618274100000|2021-04-13 00:35:00|11905.4|11904.9|11905.2|11904.3|11906.3|11905.4|11904.8|11904|226
1618274400000|2021-04-13 00:40:00|11905.3|11904.4|11906.3|11905.4|11906.3|11905.6|11905.1|11904.2|176
1618274700000|2021-04-13 00:45:00|11906.2|11905.6|11905.3|11904.4|11906.6|11905.9|11904.5|11903.7|222
1618275000000|2021-04-13 00:50:00|11905.2|11904.6|11902.5|11901.9|11905.4|11904.8|11902.5|11901.9|287
1618275300000|2021-04-13 00:55:00|11902.6|11902|11904.4|11903.8|11904.6|11903.9|11902.6|11902|193
1618275600000|2021-04-13 01:00:00|11904.5|11903.9|11902|11901.4|11905.1|11904.2|11901.3|11900.7|368
1618275900000|2021-04-13 01:05:00|11901.9|11901.3|11900.4|11899.8|11902.5|11901.6|11898.9|11898|397
1618276200000|2021-04-13 01:10:00|11900.5|11899.9|11903.2|11902.6|11904|11903.4|11900.5|11899.8|303
1618276500000|2021-04-13 01:15:00|11903.5|11902.9|11901.4|11900.8|11904.7|11903.8|11901.3|11900.7|253
1618276800000|2021-04-13 01:20:00|11901.5|11900.9|11898.5|11897.6|11902.5|11901.9|11897.9|11897.1|368
1618277100000|2021-04-13 01:25:00|11898.6|11897.7|11901.1|11900.2|11901.1|11900.4|11898.5|11897.7|305
1618277400000|2021-04-13 01:30:00|11901|11900.1|11901.5|11900.9|11902.7|11902|11900.1|11899.4|403
1618277700000|2021-04-13 01:35:00|11901.7|11901.1|11898.8|11898.2|11902.2|11901.4|11898.3|11897.7|299
1618278000000|2021-04-13 01:40:00|11899|11898.1|11900.1|11899.5|11901.1|11900.5|11899|11898.1|337
1618278300000|2021-04-13 01:45:00|11900.2|11899.6|11903.1|11902.2|11903.2|11902.4|11899.9|11899.1|278
1618278600000|2021-04-13 01:50:00|11903|11902.1|11900.7|11900.1|11903.2|11902.4|11900.3|11899.7|247
1618278900000|2021-04-13 01:55:00|11900.6|11900|11899.7|11899.1|11901.1|11900.3|11897.4|11896.8|320
1618279200000|2021-04-13 02:00:00|11899.6|11899|11900|11899.1|11901.2|11900.5|11899.5|11898.7|312
1618279500000|2021-04-13 02:05:00|11900.1|11899.2|11901.5|11900.9|11901.6|11901|11900.1|11899.2|259
1618279800000|2021-04-13 02:10:00|11901.6|11901|11899.9|11899.3|11901.6|11901|11899.4|11898.7|308
1618280100000|2021-04-13 02:15:00|11899.8|11899.2|11898.1|11897.5|11900.4|11899.7|11897.8|11897|299
1618280400000|2021-04-13 02:20:00|11898.2|11897.6|11898.6|11897.7|11899.4|11898.8|11897.5|11896.9|270
1618280700000|2021-04-13 02:25:00|11898.4|11897.8|11898.3|11897.7|11899.1|11898.4|11897.8|11897.1|284
1618281000000|2021-04-13 02:30:00|11898.4|11897.8|11897.4|11896.8|11899.6|11899|11897|11896.4|331
1618281300000|2021-04-13 02:35:00|11897.5|11896.9|11896.9|11896.3|11899.2|11898.6|11896.3|11895.7|293
1618281600000|2021-04-13 02:40:00|11897.2|11896.6|11897.6|11897|11897.7|11897.1|11896.2|11895.6|290
1618281900000|2021-04-13 02:45:00|11897.9|11897.3|11898.4|11897.8|11898.7|11898.1|11897.5|11896.9|176
1618282200000|2021-04-13 02:50:00|11898.3|11897.7|11897.4|11896.8|11899|11898.4|11897.2|11896.6|219
1618282500000|2021-04-13 02:55:00|11897.5|11896.9|11898.7|11898.1|11900.5|11899.9|11897.5|11896.9|202
1618282800000|2021-04-13 03:00:00|11898.8|11898.2|11898.8|11898.2|11899.8|11899.2|11897.8|11897|265
1618283100000|2021-04-13 03:05:00|11898.5|11897.9|11898|11897.1|11899.4|11898.7|11897.3|11896.7|278
1618283400000|2021-04-13 03:10:00|11898.1|11897.2|11897.4|11896.8|11898.8|11897.9|11896.9|11896.2|258
1618283700000|2021-04-13 03:15:00|11897.3|11896.7|11896.9|11896.3|11898|11897.1|11896.5|11895.7|200
1618284000000|2021-04-13 03:20:00|11897|11896.4|11894.7|11893.8|11897.3|11896.5|11893.8|11893.1|271
1618284300000|2021-04-13 03:25:00|11894.5|11893.6|11894.8|11894.2|11895.3|11894.7|11894|11893.4|211
1618284600000|2021-04-13 03:30:00|11894.9|11894.3|11895.6|11894.7|11896|11895.4|11893.9|11893.1|141
1618284900000|2021-04-13 03:35:00|11895.3|11894.8|11894.8|11894.2|11895.7|11895.1|11894.4|11893.8|210
1618285200000|2021-04-13 03:40:00|11894.9|11894.3|11893.3|11892.7|11895.2|11894.6|11893.2|11892.6|198
1618285500000|2021-04-13 03:45:00|11893.4|11892.5|11892.4|11891.8|11893.5|11892.8|11890.5|11889.6|262
1618285800000|2021-04-13 03:50:00|11892.3|11891.7|11891.9|11891|11892.5|11891.8|11891.5|11890.7|153
1618286100000|2021-04-13 03:55:00|11891.8|11890.9|11890.9|11890|11891.9|11891|11890.4|11889.8|239
1618286400000|2021-04-13 04:00:00|11891|11890.1|11892.3|11891.7|11892.7|11892.1|11890.5|11889.8|240
1618286700000|2021-04-13 04:05:00|11892.5|11891.9|11889.2|11888.6|11892.7|11891.9|11888.5|11887.7|292
1618287000000|2021-04-13 04:10:00|11889.3|11888.7|11891.1|11890.5|11891.7|11891|11888.7|11888|269
1618287300000|2021-04-13 04:15:00|11891|11890.4|11890.1|11889.5|11891.2|11890.4|11889.5|11888.6|281
1618287600000|2021-04-13 04:20:00|11890|11889.4|11890.8|11889.9|11891.4|11890.5|11889.9|11889.2|313
1618287900000|2021-04-13 04:25:00|11890.9|11890|11891.7|11891.1|11892.2|11891.4|11890.5|11889.7|219
1618288200000|2021-04-13 04:30:00|11891.6|11891|11889.4|11888.8|11891.7|11891.1|11889.4|11888.7|159
1618288500000|2021-04-13 04:35:00|11889.5|11888.9|11890.3|11889.4|11890.6|11890|11889.5|11888.8|177
1618288800000|2021-04-13 04:40:00|11890.1|11889.5|11890.5|11889.9|11891.3|11890.5|11889.6|11888.8|148
1618289100000|2021-04-13 04:45:00|11890.6|11890|11890.3|11889.4|11891.1|11890.5|11890.2|11889.4|102
1618289400000|2021-04-13 04:50:00|11890.1|11889.5|11887.8|11886.9|11890.3|11889.5|11887.4|11886.5|256
1618289700000|2021-04-13 04:55:00|11887.7|11886.8|11887.7|11887.1|11888.2|11887.4|11886.3|11885.6|231
1618290000000|2021-04-13 05:00:00|11887.6|11887|11887.3|11886.4|11888.1|11887.4|11886.3|11885.4|365
1618290300000|2021-04-13 05:05:00|11887.2|11886.3|11887.6|11887|11888.5|11887.8|11887|11886.2|205
1618290600000|2021-04-13 05:10:00|11887.5|11886.9|11888.2|11887.3|11888.4|11887.5|11887.1|11886.5|146
1618290900000|2021-04-13 05:15:00|11888.1|11887.2|11888.1|11887.2|11889.6|11889|11887.9|11887.2|273
1618291200000|2021-04-13 05:20:00|11888|11887.4|11888.6|11887.7|11889|11888.2|11887.6|11886.9|194
1618291500000|2021-04-13 05:25:00|11888.5|11887.6|11889.8|11888.9|11890|11889.2|11888.5|11887.6|148
1618291800000|2021-04-13 05:30:00|11889.9|11889|11889.3|11888.7|11890.2|11889.5|11888.8|11888|225
1618292100000|2021-04-13 05:35:00|11889.2|11888.6|11890.2|11889.6|11890.8|11890|11889|11888.3|223
1618292400000|2021-04-13 05:40:00|11890.1|11889.5|11891.6|11891|11891.8|11891.2|11890.1|11889.5|189
1618292700000|2021-04-13 05:45:00|11891.5|11890.9|11891.9|11891.3|11892|11891.4|11890.8|11890.2|207
1618293000000|2021-04-13 05:50:00|11891.8|11891.2|11893.6|11893|11893.7|11893.1|11891.4|11890.6|250
1618293300000|2021-04-13 05:55:00|11893.7|11893.1|11893.6|11892.7|11894.3|11893.5|11893|11892.4|234
1618293600000|2021-04-13 06:00:00|11893.8|11892.9|11893.2|11892.3|11893.9|11893|11889.7|11888.8|418
1618293900000|2021-04-13 06:05:00|11893.3|11892.4|11896|11895.4|11896.2|11895.6|11893.3|11892.4|387
1618294200000|2021-04-13 06:10:00|11895.9|11895.3|11899.3|11898.4|11899.3|11898.5|11895.9|11895.1|427
1618294500000|2021-04-13 06:15:00|11899.4|11898.5|11899.8|11898.9|11900.3|11899.7|11897.1|11896.5|361
1618294800000|2021-04-13 06:20:00|11899.7|11898.8|11900.2|11899.6|11901|11900.2|11898.6|11897.9|329
1618295100000|2021-04-13 06:25:00|11900.1|11899.5|11897.5|11896.9|11901|11900.3|11897.5|11896.9|389
1618295400000|2021-04-13 06:30:00|11897.6|11897|11897.1|11896.5|11899.1|11898.5|11896.1|11895.4|477
1618295700000|2021-04-13 06:35:00|11896.9|11896.3|11895.9|11895.3|11899.3|11898.4|11895.8|11895.1|412
1618296000000|2021-04-13 06:40:00|11896|11895.4|11896.2|11895.3|11896.6|11896|11895.2|11894.6|343
1618296300000|2021-04-13 06:45:00|11896.1|11895.2|11893.1|11892.5|11898|11897.4|11892.5|11891.9|377
1618296600000|2021-04-13 06:50:00|11893.2|11892.6|11894.5|11893.9|11895|11894.4|11892.2|11891.5|400
1618296900000|2021-04-13 06:55:00|11894.4|11893.8|11884.5|11883.9|11894.5|11893.9|11883.3|11882.6|768
1618297200000|2021-04-13 07:00:00|11884.8|11884.2|11888.2|11887.6|11891.4|11890.8|11884.8|11884.2|611
1618297500000|2021-04-13 07:05:00|11888.1|11887.5|11892.8|11891.9|11892.9|11892.1|11887|11886.4|590
1618297800000|2021-04-13 07:10:00|11892.9|11892|11894.6|11894|11895.1|11894.2|11889.9|11889.1|490
1618298100000|2021-04-13 07:15:00|11894.5|11893.9|11894.6|11894|11895.1|11894.4|11892.3|11891.7|359
1618298400000|2021-04-13 07:20:00|11894.5|11893.9|11896.6|11896|11896.8|11896.1|11893.3|11892.7|464
1618298700000|2021-04-13 07:25:00|11896.7|11896.1|11898.9|11898|11899.9|11899.1|11894.1|11893.3|483
1618299000000|2021-04-13 07:30:00|11899.1|11898.3|11903|11902.4|11903.8|11903.1|11898.9|11898.3|548
1618299300000|2021-04-13 07:35:00|11903.1|11902.5|11907.3|11906.4|11908.9|11908.3|11903|11902.3|661
1618299600000|2021-04-13 07:40:00|11907.2|11906.6|11903|11902.4|11907.5|11906.9|11902.3|11901.7|618
1618299900000|2021-04-13 07:45:00|11903.1|11902.5|11905.2|11904.6|11905.8|11905.2|11902.9|11902.3|511
1618300200000|2021-04-13 07:50:00|11905|11904.4|11906.7|11905.8|11909.2|11908.6|11904.7|11904.1|437
1618300500000|2021-04-13 07:55:00|11906.8|11905.9|11904.2|11903.3|11908.5|11907.9|11903.2|11902.6|559
1618300800000|2021-04-13 08:00:00|11904.1|11903.2|11899.1|11898.5|11904.2|11903.3|11897.6|11896.9|585
1618301100000|2021-04-13 08:05:00|11899.2|11898.6|11898.2|11897.3|11899.7|11899.1|11895.4|11894.6|596
1618301400000|2021-04-13 08:10:00|11898.3|11897.7|11903.2|11902.3|11904.7|11903.8|11897.8|11897.2|560
1618301700000|2021-04-13 08:15:00|11903.3|11902.4|11900.2|11899.3|11904.9|11904|11899|11898.2|521
1618302000000|2021-04-13 08:20:00|11900.1|11899.5|11898.4|11897.8|11900.3|11899.7|11897.6|11896.7|411
1618302300000|2021-04-13 08:25:00|11898.6|11897.7|11899.2|11898.3|11900.5|11899.9|11898.3|11897.6|389
1618302600000|2021-04-13 08:30:00|11899.3|11898.6|11898.6|11897.7|11899.8|11898.9|11896.4|11895.8|364
1618302900000|2021-04-13 08:35:00|11898.5|11897.6|11901.8|11900.9|11902.7|11902|11897.8|11897.2|420
1618303200000|2021-04-13 08:40:00|11902|11901.4|11903|11902.1|11903.2|11902.4|11897.8|11897.2|527
1618303500000|2021-04-13 08:45:00|11902.9|11902|11901|11900.4|11903.2|11902.3|11899.6|11898.8|412
1618303800000|2021-04-13 08:50:00|11901.1|11900.5|11902.6|11902|11903|11902.4|11900.3|11899.7|390
1618304100000|2021-04-13 08:55:00|11902.5|11901.9|11901.7|11899.7|11903.8|11902.9|11900.4|11898.9|437
1618304400000|2021-04-13 09:00:00|11901.9|11900|11894|11893.4|11902.1|11900|11893.4|11892.7|592
1618304700000|2021-04-13 09:05:00|11893.9|11893.3|11895.6|11894.7|11896.8|11895.9|11893.9|11893.2|453
1618305000000|2021-04-13 09:10:00|11895.5|11894.9|11897.7|11897.1|11898.5|11897.7|11895.4|11894.8|379
1618305300000|2021-04-13 09:15:00|11897.6|11897|11902.7|11901.8|11903|11902.4|11896.4|11895.8|472
1618305600000|2021-04-13 09:20:00|11902.8|11901.9|11901.3|11900.7|11903.9|11903.3|11901.1|11900.5|405
1618305900000|2021-04-13 09:25:00|11901.2|11900.6|11902.9|11902.3|11904.1|11903.5|11901|11900.4|337
1618306200000|2021-04-13 09:30:00|11902.7|11902.1|11901.5|11900.9|11904.2|11903.6|11901.5|11900.9|369
1618306500000|2021-04-13 09:35:00|11901.4|11900.8|11899.6|11898.7|11902.7|11902.1|11898.1|11897.2|475
1618306800000|2021-04-13 09:40:00|11899.7|11898.8|11901.1|11900.2|11901.2|11900.6|11897.3|11896.7|332
1618307100000|2021-04-13 09:45:00|11901.2|11900.3|11898.9|11898.3|11902.3|11901.7|11898.5|11897.9|349
1618307400000|2021-04-13 09:50:00|11899.1|11898.5|11895.4|11894.8|11899.7|11899.1|11895.2|11894.5|529
1618307700000|2021-04-13 09:55:00|11895.5|11894.6|11893.9|11893|11896|11895.2|11893.7|11893|475
1618308000000|2021-04-13 10:00:00|11893.7|11892.8|11893.8|11893.2|11896.6|11896|11893.3|11892.7|450
1618308300000|2021-04-13 10:05:00|11893.7|11893.1|11893.4|11892.8|11895.4|11894.6|11893.4|11892.8|306
1618308600000|2021-04-13 10:10:00|11893.5|11892.9|11896.1|11895.2|11896.7|11896|11893.3|11892.7|305
1618308900000|2021-04-13 10:15:00|11895.9|11895.3|11895.2|11894.3|11896.2|11895.5|11891.9|11891.1|360
1618309200000|2021-04-13 10:20:00|11895.1|11894.2|11894.1|11893.5|11895.5|11894.9|11892.4|11891.8|281
1618309500000|2021-04-13 10:25:00|11894|11893.4|11889.4|11888.8|11895.8|11895.1|11889.4|11888.8|279
1618309800000|2021-04-13 10:30:00|11889.5|11888.6|11889.2|11888.3|11890.6|11890|11888.1|11887.5|395
1618310100000|2021-04-13 10:35:00|11889|11888.1|11889|11888.4|11891.8|11891.1|11888.5|11887.9|398
1618310400000|2021-04-13 10:40:00|11889.1|11888.5|11891.2|11890.3|11893.1|11892.5|11888.6|11887.9|385
1618310700000|2021-04-13 10:45:00|11891.3|11890.4|11892.4|11891.8|11893.2|11892.4|11889.9|11889.2|343
1618311000000|2021-04-13 10:50:00|11892.3|11891.7|11894.6|11893.7|11895.2|11894.4|11891.9|11891.1|293
1618311300000|2021-04-13 10:55:00|11894.7|11893.8|11891.4|11890.8|11894.7|11893.8|11889.4|11888.7|559
1618311600000|2021-04-13 11:00:00|11891.5|11890.6|11890.4|11889.8|11895.7|11894.9|11889.2|11888.6|1179
1618311900000|2021-04-13 11:05:00|11890.7|11890.1|11892.1|11891.5|11895.8|11894.9|11889|11888.4|816
1618312200000|2021-04-13 11:10:00|11892.4|11891.8|11894.9|11894.3|11896|11895.4|11890.8|11890.2|568
1618312500000|2021-04-13 11:15:00|11894.7|11894.1|11886.5|11885.6|11895|11894.4|11886.4|11885.6|688
1618312800000|2021-04-13 11:20:00|11886.7|11885.9|11887.5|11886.9|11890.5|11889.9|11885.6|11885|536
1618313100000|2021-04-13 11:25:00|11887.7|11887.1|11887.9|11887.3|11888.9|11888.3|11885.9|11885.3|545
1618313400000|2021-04-13 11:30:00|11887.7|11887.1|11890|11889.4|11890.3|11889.7|11886.8|11886.1|533
1618313700000|2021-04-13 11:35:00|11889.9|11889.3|11894.3|11893.7|11894.5|11893.9|11888.9|11888.3|598
1618314000000|2021-04-13 11:40:00|11894.2|11893.6|11894.2|11893.6|11895|11894.2|11891.8|11891.1|527
1618314300000|2021-04-13 11:45:00|11894.1|11893.5|11888.3|11887.7|11895|11894.3|11888.3|11887.7|614
1618314600000|2021-04-13 11:50:00|11888.4|11887.8|11889.3|11888.7|11891.6|11891|11888.3|11887.6|396
1618314900000|2021-04-13 11:55:00|11889.2|11888.6|11896.6|11896|11897.2|11896.6|11889|11888.4|635
1618315200000|2021-04-13 12:00:00|11896.5|11895.9|11894.6|11894|11896.8|11896.2|11889.2|11888.5|752
1618315500000|2021-04-13 12:05:00|11894.7|11893.8|11892.5|11891.9|11895.8|11895|11890.6|11890|570
1618315800000|2021-04-13 12:10:00|11892.4|11891.8|11895.6|11895|11897.7|11897.1|11889.8|11889.2|642
1618316100000|2021-04-13 12:15:00|11895.5|11894.9|11897.3|11896.7|11899|11898.3|11894.2|11893.6|668
1618316400000|2021-04-13 12:20:00|11897.4|11896.8|11893.7|11893.1|11898.5|11897.8|11893|11892.1|621
1618316700000|2021-04-13 12:25:00|11893.8|11893.2|11896.2|11893|11897.1|11896.3|11891.5|11890.8|595
1618317000000|2021-04-13 12:30:00|11896.5|11892.9|11903.1|11902.5|11904|11903.1|11880.2|11876.8|1335
1618317300000|2021-04-13 12:35:00|11903|11902.4|11915.4|11914.5|11918.1|11917.2|11901.5|11900.6|1225
1618317600000|2021-04-13 12:40:00|11915.5|11914.6|11927|11926.1|11929.6|11928.7|11914.4|11913.8|1344
1618317900000|2021-04-13 12:45:00|11926.8|11925.9|11926.5|11925.6|11934.8|11934|11923.5|11922.7|1339
1618318200000|2021-04-13 12:50:00|11926.4|11925.5|11921.7|11920.8|11928|11927.1|11921|11920.1|861
1618318500000|2021-04-13 12:55:00|11921.6|11921|11924.7|11924.1|11929.5|11928.9|11920.7|11919.8|873
1618318800000|2021-04-13 13:00:00|11924.8|11923.9|11929.8|11928.9|11934.9|11934.1|11923.7|11922.8|1000
1618319100000|2021-04-13 13:05:00|11930|11929.1|11930.7|11930.1|11934.5|11933.9|11929|11928.3|1059
1618319400000|2021-04-13 13:10:00|11930.8|11930.2|11933.4|11932.8|11935.8|11935.1|11930.8|11930.2|902
1618319700000|2021-04-13 13:15:00|11933.6|11933|11934.8|11933.9|11936.2|11935.3|11930.5|11929.8|834
1618320000000|2021-04-13 13:20:00|11934.7|11934.1|11932|11931.4|11938.9|11938.3|11931.6|11930.8|913
1618320300000|2021-04-13 13:25:00|11932.1|11931.5|11932.6|11931.7|11934.1|11933.3|11927.5|11926.9|695
1618320600000|2021-04-13 13:30:00|11932.9|11932|11934.3|11933.4|11936.3|11935.5|11932.3|11931.6|733
1618320900000|2021-04-13 13:35:00|11934.5|11933.6|11939.1|11938.5|11940.9|11940.1|11933.1|11932.4|853
1618321200000|2021-04-13 13:40:00|11939.2|11938.6|11939.3|11938.4|11940.3|11939.6|11935.4|11934.8|761
1618321500000|2021-04-13 13:45:00|11939.2|11938.3|11939.8|11939.2|11943.3|11942.7|11938|11937.1|775
1618321800000|2021-04-13 13:50:00|11939.9|11939.3|11940|11939.4|11942.5|11941.9|11939.2|11938.5|654
1618322100000|2021-04-13 13:55:00|11940.1|11939.5|11935.7|11935.1|11940.1|11939.5|11934.5|11933.9|749
1618322400000|2021-04-13 14:00:00|11935.9|11935.3|11938.7|11938.1|11940.6|11940|11935.7|11935|808
1618322700000|2021-04-13 14:05:00|11938.6|11938|11937.9|11937.3|11940.9|11940.3|11936.1|11935.5|627
1618323000000|2021-04-13 14:10:00|11938|11937.4|11937.7|11937.1|11940.3|11939.7|11936.2|11935.6|620
1618323300000|2021-04-13 14:15:00|11937.8|11937.2|11931.2|11930.6|11938.2|11937.6|11931.1|11930.5|666
1618323600000|2021-04-13 14:20:00|11931.3|11930.7|11931.2|11930.6|11932.3|11931.7|11928.1|11927.4|642
1618323900000|2021-04-13 14:25:00|11931.1|11930.5|11934.2|11933.6|11934.5|11933.9|11930.3|11929.6|542
1618324200000|2021-04-13 14:30:00|11934.3|11933.7|11933.2|11932.6|11937.5|11936.9|11932.1|11931.4|598
1618324500000|2021-04-13 14:35:00|11933.3|11932.7|11930.1|11929.5|11933.3|11932.7|11927.8|11927.2|482
1618324800000|2021-04-13 14:40:00|11930|11929.4|11929.2|11928.6|11930.8|11930.1|11928.3|11927.6|483
1618325100000|2021-04-13 14:45:00|11928.8|11928.2|11932.3|11931.7|11932.7|11932.1|11928.5|11927.8|428
1618325400000|2021-04-13 14:50:00|11932.2|11931.6|11928.4|11927.8|11935|11934.2|11928|11927.4|565
1618325700000|2021-04-13 14:55:00|11928.5|11927.9|11926.5|11925.9|11930.8|11930.2|11925.4|11924.8|722
1618326000000|2021-04-13 15:00:00|11926.6|11926|11927.2|11926.6|11927.4|11926.7|11923.9|11923.3|712
1618326300000|2021-04-13 15:05:00|11927.3|11926.7|11930.1|11929.5|11932.4|11931.8|11925.7|11925.1|415
1618326600000|2021-04-13 15:10:00|11930.2|11929.6|11928.8|11928.2|11930.4|11929.8|11927.7|11927.1|402
1618326900000|2021-04-13 15:15:00|11928.7|11928.1|11928.2|11927.6|11930.1|11929.5|11927|11926.4|379
1618327200000|2021-04-13 15:20:00|11928.4|11927.8|11930.3|11929.7|11930.8|11930.2|11927.2|11926.6|296
1618327500000|2021-04-13 15:25:00|11930.6|11930|11930.6|11929.7|11932.1|11931.5|11929|11928.4|446
1618327800000|2021-04-13 15:30:00|11930.7|11929.8|11931.3|11930.7|11932.3|11931.6|11929.6|11929|472
1618328100000|2021-04-13 15:35:00|11931.6|11930.6|11931.7|11930.8|11932.4|11931.7|11928.3|11927.7|337
1618328400000|2021-04-13 15:40:00|11931.8|11930.9|11932.2|11931.6|11933.4|11932.8|11931.4|11930.8|357
1618328700000|2021-04-13 15:45:00|11932.1|11931.5|11934.3|11933.7|11935|11934.4|11931.8|11931.1|458
1618329000000|2021-04-13 15:50:00|11934.4|11933.8|11936.2|11935.6|11936.9|11936.2|11933.8|11933.2|344
1618329300000|2021-04-13 15:55:00|11936.3|11935.7|11938.9|11938.3|11939|11938.4|11934.7|11934.1|544
1618329600000|2021-04-13 16:00:00|11938.7|11938.1|11938.7|11938.1|11940.4|11939.6|11938.1|11937.5|391
1618329900000|2021-04-13 16:05:00|11938.8|11938.2|11939.6|11939|11940.7|11939.9|11937.7|11937.1|339
1618330200000|2021-04-13 16:10:00|11939.7|11938.8|11942.4|11941.8|11942.5|11941.9|11939.1|11938.5|400
1618330500000|2021-04-13 16:15:00|11942.5|11941.9|11941.3|11940.7|11943.9|11943.3|11940.8|11940.1|395
1618330800000|2021-04-13 16:20:00|11941.4|11940.8|11938.6|11938|11941.4|11940.8|11936.6|11936|317
1618331100000|2021-04-13 16:25:00|11938.5|11937.9|11937.4|11936.8|11939.9|11939.3|11937|11936.4|270
1618331400000|2021-04-13 16:30:00|11937.3|11936.7|11938.9|11938.3|11939.3|11938.7|11936.4|11935.8|310
1618331700000|2021-04-13 16:35:00|11938.8|11938.2|11939.6|11939|11940.7|11940.1|11938.3|11937.6|252
1618332000000|2021-04-13 16:40:00|11939.8|11939.2|11939.8|11939.2|11940.5|11939.9|11938.9|11938.1|314
1618332300000|2021-04-13 16:45:00|11939.9|11939.3|11939.3|11938.7|11941|11940.3|11939.2|11938.6|235
1618332600000|2021-04-13 16:50:00|11939.4|11938.8|11938.5|11937.9|11939.4|11938.8|11937.3|11936.7|257
1618332900000|2021-04-13 16:55:00|11938.6|11938|11938.3|11937.7|11939.5|11938.9|11937.4|11936.8|279
1618333200000|2021-04-13 17:00:00|11938.4|11937.8|11943.7|11942.8|11943.8|11943.2|11938.2|11937.6|477
1618333500000|2021-04-13 17:05:00|11943.8|11943.2|11944.2|11943.6|11945.2|11944.6|11940.3|11939.7|560
1618333800000|2021-04-13 17:10:00|11944.3|11943.7|11943.8|11943.2|11945.1|11944.5|11941.8|11941.2|485
1618334100000|2021-04-13 17:15:00|11943.9|11943.3|11944.1|11943.5|11944.4|11943.8|11942.7|11942.1|424
1618334400000|2021-04-13 17:20:00|11944.2|11943.6|11943.8|11943.2|11945|11944.1|11942.7|11942|305
1618334700000|2021-04-13 17:25:00|11944|11943.4|11943.9|11943|11945|11944.4|11943.6|11943|407
1618335000000|2021-04-13 17:30:00|11944|11943.1|11944|11943.4|11944.2|11943.4|11941.5|11940.9|360
1618335300000|2021-04-13 17:35:00|11943.9|11943.3|11943.1|11942.5|11944.8|11944.1|11942.7|11942.1|387
1618335600000|2021-04-13 17:40:00|11943.2|11942.6|11942.9|11942.3|11943.5|11942.9|11941.8|11941.2|326
1618335900000|2021-04-13 17:45:00|11943|11942.4|11940.5|11939.9|11943.8|11943.2|11940.5|11939.9|329
1618336200000|2021-04-13 17:50:00|11940.4|11939.8|11941.7|11941.1|11941.9|11941.3|11939.5|11938.8|321
1618336500000|2021-04-13 17:55:00|11941.8|11941.2|11942.9|11942|11943.4|11942.8|11941.5|11940.9|308
1618336800000|2021-04-13 18:00:00|11942.8|11941.9|11942.9|11942.3|11944.1|11943.4|11941.6|11941|353
1618337100000|2021-04-13 18:05:00|11943|11942.4|11943.6|11943|11943.7|11943.1|11942|11941.3|213
1618337400000|2021-04-13 18:10:00|11943.5|11942.9|11945|11944.4|11945.4|11944.8|11943.5|11942.9|201
1618337700000|2021-04-13 18:15:00|11944.9|11944.3|11944.8|11944.2|11945.4|11944.8|11944.5|11943.8|186
1618338000000|2021-04-13 18:20:00|11944.7|11944.1|11946.3|11945.7|11947.3|11946.7|11943.5|11942.7|281
1618338300000|2021-04-13 18:25:00|11946.4|11945.8|11947.1|11946.5|11948.5|11947.6|11946|11945.3|298
1618338600000|2021-04-13 18:30:00|11946.9|11946.3|11947.5|11946.9|11948|11947.4|11946.1|11945.5|317
1618338900000|2021-04-13 18:35:00|11947.4|11946.8|11945.9|11945.3|11947.6|11947|11944.8|11944.2|282
1618339200000|2021-04-13 18:40:00|11945.8|11945.2|11944.9|11944.3|11946|11945.4|11944.3|11943.7|221
1618339500000|2021-04-13 18:45:00|11944.8|11944.2|11943|11942.4|11945|11944.4|11942.4|11941.8|198
1618339800000|2021-04-13 18:50:00|11942.9|11942.3|11944.3|11943.7|11944.4|11943.8|11941.7|11941.1|262
1618340100000|2021-04-13 18:55:00|11944.4|11943.8|11946.8|11946.2|11947.6|11947|11944.1|11943.5|350
1618340400000|2021-04-13 19:00:00|11946.6|11946|11945.9|11945.3|11947.4|11946.8|11944.6|11944|314
1618340700000|2021-04-13 19:05:00|11946|11945.4|11945.5|11944.9|11946.5|11945.9|11944.5|11943.9|275
1618341000000|2021-04-13 19:10:00|11945.6|11945|11945.1|11944.5|11946|11945.4|11944.4|11943.8|241
1618341300000|2021-04-13 19:15:00|11945.2|11944.6|11947.2|11946.6|11947.4|11946.6|11944.9|11944.3|229
1618341600000|2021-04-13 19:20:00|11947.3|11946.7|11945.5|11944.9|11948.3|11947.6|11945.5|11944.7|298
1618341900000|2021-04-13 19:25:00|11945.6|11945|11945.6|11945|11946.3|11945.5|11945.2|11944.4|187
1618342200000|2021-04-13 19:30:00|11945.5|11944.9|11947.6|11947|11948.3|11947.5|11945.5|11944.9|204
1618342500000|2021-04-13 19:35:00|11947.4|11946.8|11948.5|11947.6|11948.6|11947.9|11947.3|11946.7|200
1618342800000|2021-04-13 19:40:00|11948.6|11947.7|11948|11947.4|11949|11948.4|11948|11947.3|208
1618343100000|2021-04-13 19:45:00|11947.9|11947.3|11948.1|11947.5|11948.8|11948.1|11947.8|11947.2|170
1618343400000|2021-04-13 19:50:00|11948.2|11947.6|11949.4|11948.5|11949.5|11948.9|11947.4|11946.8|245
1618343700000|2021-04-13 19:55:00|11950|11948.8|11955.6|11954.7|11956.2|11955.6|11949.5|11948.6|900
1618344000000|2021-04-13 20:00:00|11955.3|11954.4|11951.1|11950.5|11955.3|11954.4|11951|11950.2|288
1618344300000|2021-04-13 20:05:00|11951|11950.4|11951.1|11950.2|11952.5|11951.6|11950.2|11949.3|236
1618344600000|2021-04-13 20:10:00|11951.2|11950.3|11950.6|11949.7|11952.8|11951.9|11950.4|11949.5|163
1618344900000|2021-04-13 20:15:00|11950.5|11949.6|11950.2|11949.3|11951.1|11950.4|11950|11949.2|115
1618345200000|2021-04-13 20:20:00|11950.3|11949.4|11949.5|11948.9|11950.8|11949.9|11949.1|11948.4|115
1618345500000|2021-04-13 20:25:00|11949.6|11949|11951|11950.1|11951.3|11950.4|11949.4|11948.8|220
1618345800000|2021-04-13 20:30:00|11950.9|11950|11950.6|11949.7|11951.3|11950.6|11950.2|11949.4|197
1618346100000|2021-04-13 20:35:00|11950.5|11949.6|11950.7|11949.8|11951.2|11950.5|11950.2|11949.4|156
1618346400000|2021-04-13 20:40:00|11950.8|11949.9|11950.5|11949.9|11950.8|11950|11950.3|11949.5|76
1618346700000|2021-04-13 20:45:00|11950.6|11949.6|11950.5|11949.6|11950.9|11950.1|11950.3|11949.5|67
1618347000000|2021-04-13 20:50:00|11950.6|11949.7|11949.4|11948.5|11950.6|11949.7|11948.8|11947.9|151
1618347300000|2021-04-13 20:55:00|11949.5|11948.6|11949.6|11946.9|11950.2|11949.1|11949.1|11946.9|132
1618347600000|2021-04-13 21:00:00|11949.5|11947.1|11949.1|11947.5|11949.5|11948.1|11948.6|11945.6|53
1618347900000|2021-04-13 21:05:00|11948.8|11946.9|11949.1|11946.1|11949.4|11947.6|11948.8|11945.6|127
1618348200000|2021-04-13 21:10:00|11949|11946|11948.6|11947.7|11949.5|11947.7|11948.6|11945.3|154
1618348500000|2021-04-13 21:15:00|11949|11946.7|11949|11947|11949.3|11947.7|11948.6|11946.4|110
1618348800000|2021-04-13 21:20:00|11949.2|11946.7|11948.9|11947.2|11949.2|11947.5|11948|11946.4|135
1618349100000|2021-04-13 21:25:00|11948.8|11947.1|11953.4|11950|11955.6|11951|11948.7|11947.1|306
1618349400000|2021-04-13 21:30:00|11953.5|11949.6|11952.4|11947.7|11954.5|11951|11952.3|11947.7|218
1618349700000|2021-04-13 21:35:00|11952.3|11947.8|11951.6|11947.8|11952.6|11948.1|11951.3|11947.3|217
1618350000000|2021-04-13 21:40:00|11951.7|11947.9|11952.5|11949.6|11953.6|11949.6|11951.3|11947.3|216
1618350300000|2021-04-13 21:45:00|11952.8|11948.6|11951.7|11948.2|11953.1|11949.6|11951.4|11947.2|173
1618350600000|2021-04-13 21:50:00|11951.8|11948.3|11953|11948.8|11954.1|11950.5|11950.9|11946.9|262
1618350900000|2021-04-13 21:55:00|11952.9|11949.1|11952.1|11947.8|11953.6|11949.5|11951.7|11947.1|471
1618351200000|2021-04-13 22:00:00|11952|11948.2|11952|11949.7|11953.1|11951|11951.6|11948|849
1618351500000|2021-04-13 22:05:00|11952.1|11949.8|11950.6|11948.8|11952.4|11950.3|11950.1|11948.1|548
1618351800000|2021-04-13 22:10:00|11950.5|11948.7|11950.8|11949.2|11951.2|11949.5|11950|11948.3|372
1618352100000|2021-04-13 22:15:00|11950.9|11949.1|11951.1|11950.2|11951.6|11950.5|11950.7|11949.1|195
1618352400000|2021-04-13 22:20:00|11951.2|11950.3|11950.3|11949.4|11951.3|11950.4|11950.2|11949.3|119
1618352700000|2021-04-13 22:25:00|11950.2|11949.3|11950.2|11949.3|11950.8|11949.8|11949.9|11948.8|138
1618353000000|2021-04-13 22:30:00|11950.1|11949.2|11950.7|11949.8|11950.8|11949.9|11950.1|11949.2|141
1618353300000|2021-04-13 22:35:00|11950.6|11949.7|11950.5|11949.6|11950.8|11949.9|11950.1|11949.2|155
1618353600000|2021-04-13 22:40:00|11950.6|11949.7|11950.3|11949.4|11950.8|11949.9|11950.1|11949.2|123
1618353900000|2021-04-13 22:45:00|11950.4|11949.5|11950.3|11949.4|11950.6|11949.7|11949.3|11948.4|101
1618354200000|2021-04-13 22:50:00|11950.2|11949.3|11950.2|11949.3|11950.8|11949.9|11950.2|11949.3|104
1618354500000|2021-04-13 22:55:00|11950.3|11949.4|11949.3|11948.4|11950.4|11949.6|11949.2|11948.3|87
1618354800000|2021-04-13 23:00:00|11949.2|11948.6|11950.7|11949.8|11950.9|11950.1|11949.1|11948.5|154
1618355100000|2021-04-13 23:05:00|11950.8|11949.9|11951.9|11951.3|11952.7|11951.8|11950.6|11949.8|116
1618355400000|2021-04-13 23:10:00|11952|11951.4|11951.6|11950.7|11952.1|11951.4|11950.7|11949.8|82
1618355700000|2021-04-13 23:15:00|11951.7|11950.8|11950.7|11949.8|11951.7|11950.8|11950.5|11949.6|112
1618356000000|2021-04-13 23:20:00|11950.6|11950|11951.6|11950.7|11951.6|11950.7|11950.4|11949.5|57
1618356300000|2021-04-13 23:25:00|11951.5|11950.6|11951.3|11950.4|11951.5|11950.8|11950.4|11949.5|102
1618356600000|2021-04-13 23:30:00|11951.6|11950.7|11950.8|11949.9|11951.9|11951|11950.1|11949.5|104
1618356900000|2021-04-13 23:35:00|11950.7|11950.1|11950.7|11950.1|11951.2|11950.3|11950|11949.2|82
1618357200000|2021-04-13 23:40:00|11950.8|11950.2|11950.6|11950|11951|11950.3|11950|11949.1|126
1618357500000|2021-04-13 23:45:00|11950.5|11949.9|11953.8|11952.9|11954.1|11953.3|11949.9|11949.3|188
1618357800000|2021-04-13 23:50:00|11953.7|11952.8|11955.8|11954.9|11956.3|11955.4|11953.7|11952.8|275
1618358100000|2021-04-13 23:55:00|11955.9|11955|11954.4|11953.5|11955.9|11955.1|11954.1|11953.2|202
1618358400000|2021-04-14 00:00:00|11954.7|11953.8|11957.1|11956.2|11957.4|11956.6|11954.6|11953.8|341
1618358700000|2021-04-14 00:05:00|11957|11956.4|11955.3|11954.4|11958.4|11957.6|11954.8|11953.9|337
1618359000000|2021-04-14 00:10:00|11955.4|11954.5|11956.2|11955.3|11957|11956.3|11955.1|11954.3|247
1618359300000|2021-04-14 00:15:00|11956.1|11955.2|11957.6|11957|11958.7|11958|11954.8|11953.9|339
1618359600000|2021-04-14 00:20:00|11957.7|11957.1|11957.4|11956.5|11958.1|11957.2|11956.2|11955.3|237
1618359900000|2021-04-14 00:25:00|11957.3|11956.4|11955.9|11955|11957.4|11956.7|11955.6|11954.9|196
1618360200000|2021-04-14 00:30:00|11955.7|11955.1|11955.1|11954.5|11956.1|11955.5|11954.3|11953.7|261
1618360500000|2021-04-14 00:35:00|11955.2|11954.3|11955.4|11954.8|11956.2|11955.6|11954.6|11953.9|167
1618360800000|2021-04-14 00:40:00|11955.3|11954.7|11955.9|11955.3|11956.2|11955.6|11955.1|11954.2|159
1618361100000|2021-04-14 00:45:00|11956|11955.4|11958.5|11957.6|11958.6|11957.7|11955|11954.4|218
1618361400000|2021-04-14 00:50:00|11958.4|11957.5|11955.6|11954.7|11959|11958.3|11954.7|11953.8|417
1618361700000|2021-04-14 00:55:00|11955.8|11954.9|11954.7|11954.1|11956.7|11955.8|11954|11953.3|398
1618362000000|2021-04-14 01:00:00|11955|11954.4|11956.6|11956|11957|11956.1|11953.9|11953.3|347
1618362300000|2021-04-14 01:05:00|11956.7|11956.1|11956.6|11956|11957.3|11956.7|11955.6|11954.8|268
1618362600000|2021-04-14 01:10:00|11956.7|11956.1|11957.9|11957|11958.4|11957.6|11956.1|11955.5|244
1618362900000|2021-04-14 01:15:00|11958|11957.1|11959.5|11958.9|11960.3|11959.6|11957.8|11956.9|294
1618363200000|2021-04-14 01:20:00|11959.6|11959|11959.7|11958.8|11960|11959.4|11959.1|11958.3|197
1618363500000|2021-04-14 01:25:00|11959.5|11958.6|11957.6|11957|11959.8|11959.2|11957.5|11956.9|176
1618363800000|2021-04-14 01:30:00|11957.7|11957.1|11955.2|11954.3|11957.7|11957.1|11955.1|11954.3|391
1618364100000|2021-04-14 01:35:00|11955.3|11954.4|11956.4|11955.5|11956.5|11955.6|11953.1|11952.2|367
1618364400000|2021-04-14 01:40:00|11956.3|11955.4|11958.6|11958|11959.1|11958.4|11956|11955.1|353
1618364700000|2021-04-14 01:45:00|11958.8|11958.2|11959.6|11959|11960|11959.4|11958.7|11958|374
1618365000000|2021-04-14 01:50:00|11959.7|11959.1|11960.7|11959.8|11961.4|11960.8|11959|11958.2|333
1618365300000|2021-04-14 01:55:00|11960.8|11959.9|11958.3|11957.4|11960.9|11960|11957.8|11957.2|288
1618365600000|2021-04-14 02:00:00|11958.2|11957.6|11955.6|11954.7|11958.4|11957.6|11955.3|11954.6|542
1618365900000|2021-04-14 02:05:00|11955.7|11954.8|11956.9|11956.3|11957.2|11956.4|11955.2|11954.5|344
1618366200000|2021-04-14 02:10:00|11957.1|11956.2|11956.8|11955.9|11957.9|11957.2|11955.4|11954.8|230
1618366500000|2021-04-14 02:15:00|11956.9|11956.3|11958.9|11958|11958.9|11958.1|11955.9|11955.1|259
1618366800000|2021-04-14 02:20:00|11959.2|11958.3|11959.6|11959|11960|11959.2|11958.7|11957.9|279
1618367100000|2021-04-14 02:25:00|11959.8|11959.2|11959.3|11958.4|11960.6|11960|11959.1|11958.3|215
1618367400000|2021-04-14 02:30:00|11959.4|11958.5|11962.4|11961.5|11962.7|11961.9|11959.2|11958.5|274
1618367700000|2021-04-14 02:35:00|11962.3|11961.4|11961.8|11960.9|11962.6|11961.8|11961.1|11960.3|313
1618368000000|2021-04-14 02:40:00|11961.7|11960.8|11959.2|11958.3|11961.9|11961|11959|11958.3|271
1618368300000|2021-04-14 02:45:00|11959.4|11958.6|11962.5|11961.9|11962.8|11962|11959|11958.3|328
1618368600000|2021-04-14 02:50:00|11962.7|11961.8|11960.6|11959.7|11963.5|11962.6|11960.4|11959.6|301
1618368900000|2021-04-14 02:55:00|11960.7|11959.8|11960.2|11959.3|11961.2|11960.6|11959.5|11958.9|302
1618369200000|2021-04-14 03:00:00|11960.3|11959.4|11959.6|11959|11960.8|11959.9|11959.5|11958.7|296
1618369500000|2021-04-14 03:05:00|11959.5|11958.9|11958.6|11958|11960.4|11959.6|11958.5|11957.7|221
1618369800000|2021-04-14 03:10:00|11958.8|11957.9|11960.3|11959.4|11960.9|11960.2|11958.6|11957.9|256
1618370100000|2021-04-14 03:15:00|11960.4|11959.5|11962.2|11961.3|11962.7|11961.8|11959.7|11959.1|251
1618370400000|2021-04-14 03:20:00|11962.3|11961.4|11961.3|11960.7|11963.3|11962.6|11961.2|11960.5|208
1618370700000|2021-04-14 03:25:00|11961.2|11960.6|11961.8|11960.9|11962.3|11961.4|11961.1|11960.5|177
1618371000000|2021-04-14 03:30:00|11961.7|11960.8|11960.3|11959.7|11962.2|11961.4|11960.1|11959.4|319
1618371300000|2021-04-14 03:35:00|11960.2|11959.6|11959.6|11959|11960.5|11959.8|11959|11958.2|204
1618371600000|2021-04-14 03:40:00|11959.7|11959.1|11961.3|11960.4|11961.4|11960.7|11959.4|11958.6|224
1618371900000|2021-04-14 03:45:00|11961.1|11960.5|11959.2|11958.6|11961.3|11960.6|11958.3|11957.5|278
1618372200000|2021-04-14 03:50:00|11959.3|11958.4|11958.9|11958|11959.5|11958.8|11958.3|11957.5|218
1618372500000|2021-04-14 03:55:00|11959|11958.1|11958.5|11957.9|11959.4|11958.7|11958.1|11957.5|176
1618372800000|2021-04-14 04:00:00|11958.6|11958|11959.3|11958.4|11959.4|11958.7|11958.2|11957.5|130
1618373100000|2021-04-14 04:05:00|11959.2|11958.3|11959.6|11959|11960.1|11959.3|11959|11958.3|107
1618373400000|2021-04-14 04:10:00|11959.7|11959.1|11960.6|11960|11960.7|11960.1|11959.6|11958.7|102
1618373700000|2021-04-14 04:15:00|11960.5|11959.6|11961.2|11960.6|11961.7|11960.9|11960.1|11959.4|241
1618374000000|2021-04-14 04:20:00|11961.3|11960.7|11961.8|11960.9|11964.5|11963.8|11961.2|11960.6|327
1618374300000|2021-04-14 04:25:00|11961.7|11960.8|11960.5|11959.9|11962|11961.3|11959.6|11959|225
1618374600000|2021-04-14 04:30:00|11960.3|11959.4|11960.5|11959.9|11961.1|11960.4|11959.7|11959|149
1618374900000|2021-04-14 04:35:00|11960.6|11960|11962.2|11961.6|11962.7|11961.9|11960.5|11959.8|170
1618375200000|2021-04-14 04:40:00|11962.3|11961.7|11961.9|11961.3|11962.9|11962.2|11961.8|11961.2|178
1618375500000|2021-04-14 04:45:00|11961.7|11961.1|11960.8|11960.2|11962.1|11961.5|11960.6|11960|193
1618375800000|2021-04-14 04:50:00|11960.9|11960.3|11960.8|11960.2|11961.6|11961|11960.4|11959.8|163
1618376100000|2021-04-14 04:55:00|11961.2|11960.3|11963|11962.4|11963.1|11962.5|11960.5|11959.9|310
1618376400000|2021-04-14 05:00:00|11963.1|11962.5|11960.7|11960.1|11963.1|11962.5|11960.6|11959.9|221
1618376700000|2021-04-14 05:05:00|11961.1|11960.2|11962.7|11962.1|11962.9|11962.3|11960.3|11959.6|251
1618377000000|2021-04-14 05:10:00|11962.8|11962.2|11962.6|11961.7|11963.8|11963.2|11962.4|11961.6|170
1618377300000|2021-04-14 05:15:00|11962.4|11961.8|11962.4|11961.8|11962.7|11962.1|11961.8|11961|134
1618377600000|2021-04-14 05:20:00|11962.7|11962.1|11963.7|11963.1|11964.4|11963.6|11962|11961.4|156
1618377900000|2021-04-14 05:25:00|11963.8|11963.2|11965.8|11964.9|11966.4|11965.6|11963.4|11962.8|220
1618378200000|2021-04-14 05:30:00|11965.7|11964.8|11962.8|11962.2|11966.2|11965.6|11962.2|11961.6|295
1618378500000|2021-04-14 05:35:00|11962.9|11962.3|11963.1|11962.2|11963.5|11962.9|11961.8|11961.2|229
1618378800000|2021-04-14 05:40:00|11962.9|11962|11960.8|11960.2|11962.9|11962|11960.2|11959.4|267
1618379100000|2021-04-14 05:45:00|11960.9|11960.3|11962.6|11962|11963|11962.4|11960.7|11960.1|194
1618379400000|2021-04-14 05:50:00|11962.5|11961.9|11962.5|11961.6|11963.1|11962.5|11961.1|11960.4|202
1618379700000|2021-04-14 05:55:00|11962.4|11961.5|11964.8|11963.9|11965|11964.4|11962.4|11961.5|298
1618380000000|2021-04-14 06:00:00|11965.2|11964.3|11964.2|11963.3|11967.3|11966.7|11963.4|11962.8|466
1618380300000|2021-04-14 06:05:00|11964|11963.4|11966.2|11965.6|11967.3|11966.7|11964|11963.4|428
1618380600000|2021-04-14 06:10:00|11966|11965.3|11966.2|11965.3|11966.9|11966.3|11965.1|11964.5|384
1618380900000|2021-04-14 06:15:00|11966|11965.4|11969|11968.1|11969|11968.4|11965.9|11965.3|427
1618381200000|2021-04-14 06:20:00|11968.9|11968.3|11967.3|11966.4|11969.1|11968.5|11964.8|11964.2|503
1618381500000|2021-04-14 06:25:00|11967.4|11966.5|11966.2|11965.6|11969.2|11968.4|11966.2|11965.6|491
1618381800000|2021-04-14 06:30:00|11966.3|11965.7|11967.2|11966.6|11968.4|11967.6|11964.8|11964.1|513
1618382100000|2021-04-14 06:35:00|11967.3|11966.7|11968.5|11967.9|11969.1|11968.5|11966.6|11965.9|445
1618382400000|2021-04-14 06:40:00|11968.6|11968|11967.4|11966.5|11969.1|11968.5|11965.9|11965.3|408
1618382700000|2021-04-14 06:45:00|11967.3|11966.4|11967.3|11966.7|11970.3|11969.6|11966.2|11965.5|495
1618383000000|2021-04-14 06:50:00|11967.4|11966.5|11966.5|11965.6|11967.8|11967.1|11963.7|11963.1|491
1618383300000|2021-04-14 06:55:00|11966.6|11965.7|11969.7|11968.8|11969.8|11968.9|11964.9|11964.1|400
1618383600000|2021-04-14 07:00:00|11969.6|11969|11966.3|11965.7|11970.3|11969.7|11963.9|11963.1|771
1618383900000|2021-04-14 07:05:00|11966.4|11965.8|11966.6|11966|11967.3|11966.6|11962.1|11961.4|679
1618384200000|2021-04-14 07:10:00|11966.8|11966.2|11966|11965.4|11967.8|11967.1|11963.6|11962.8|486
1618384500000|2021-04-14 07:15:00|11966.3|11965.7|11971|11970.4|11974.7|11973.8|11966.3|11965.7|654
1618384800000|2021-04-14 07:20:00|11970.8|11970.2|11964.3|11963.7|11972.4|11971.8|11964.1|11963.3|621
1618385100000|2021-04-14 07:25:00|11964.2|11963.6|11967.1|11966.2|11967.5|11966.8|11962.7|11961.8|690
1618385400000|2021-04-14 07:30:00|11967.2|11966.3|11964.3|11963.7|11970|11969.4|11964|11963.4|559
1618385700000|2021-04-14 07:35:00|11964.2|11963.6|11958.4|11957.8|11964.3|11963.7|11957.4|11956.7|704
1618386000000|2021-04-14 07:40:00|11958.5|11957.9|11958.7|11957.8|11961.4|11960.8|11958.2|11957.5|617
1618386300000|2021-04-14 07:45:00|11958.6|11957.7|11959.4|11958.5|11960.3|11959.7|11958|11957.2|563
1618386600000|2021-04-14 07:50:00|11959.3|11958.4|11956.5|11955.6|11959.3|11958.4|11956|11955.4|543
1618386900000|2021-04-14 07:55:00|11956.6|11955.7|11958.1|11957.5|11960.6|11960|11956.3|11955.6|509
1618387200000|2021-04-14 08:00:00|11957.9|11957.3|11960.5|11959.9|11960.9|11960.2|11955.2|11954.6|567
1618387500000|2021-04-14 08:05:00|11960.6|11960|11963.1|11962.5|11963.5|11962.9|11960.5|11959.9|321
1618387800000|2021-04-14 08:10:00|11963|11962.4|11963.2|11962.6|11963.9|11963.3|11961.6|11961|520
1618388100000|2021-04-14 08:15:00|11963.3|11962.7|11966.4|11965.8|11967.6|11967|11963|11962.4|433
1618388400000|2021-04-14 08:20:00|11966.5|11965.9|11965.4|11964.5|11968.5|11967.7|11965.3|11964.5|465
1618388700000|2021-04-14 08:25:00|11965.3|11964.4|11966.9|11966.3|11967.1|11966.5|11961.3|11960.6|449
1618389000000|2021-04-14 08:30:00|11967|11966.4|11969.8|11969.2|11971.1|11970.5|11966.9|11966.3|504
1618389300000|2021-04-14 08:35:00|11969.9|11969.3|11970.8|11969.9|11972.2|11971.6|11968.2|11967.6|538
1618389600000|2021-04-14 08:40:00|11970.7|11969.8|11971.5|11970.9|11972.3|11971.7|11969.8|11969.1|542
1618389900000|2021-04-14 08:45:00|11971.4|11970.8|11968.3|11967.7|11971.5|11970.9|11967.8|11967.2|530
1618390200000|2021-04-14 08:50:00|11968.7|11968.1|11969|11968.4|11971.8|11971.2|11968.2|11967.5|537
1618390500000|2021-04-14 08:55:00|11969.1|11968.5|11967.2|11966.3|11969.5|11968.7|11965.3|11964.7|545
1618390800000|2021-04-14 09:00:00|11967.3|11966.4|11968.2|11967.6|11970|11969.4|11966.3|11965.7|482
1618391100000|2021-04-14 09:05:00|11968|11967.4|11969|11968.4|11969.3|11968.7|11966.4|11965.8|443
1618391400000|2021-04-14 09:10:00|11969.1|11968.5|11967.7|11966.8|11970|11969.4|11966.4|11965.6|432
1618391700000|2021-04-14 09:15:00|11967.8|11967.1|11963.6|11963|11967.8|11967.2|11963.4|11962.8|422
1618392000000|2021-04-14 09:20:00|11963.5|11962.9|11965.2|11964.6|11966.1|11965.5|11963.4|11962.8|438
1618392300000|2021-04-14 09:25:00|11965.1|11964.5|11959.2|11958.6|11965.1|11964.5|11957.9|11957.2|500
1618392600000|2021-04-14 09:30:00|11959.1|11958.5|11958|11957.4|11961.5|11960.9|11957.9|11957.3|531
1618392900000|2021-04-14 09:35:00|11957.8|11957.2|11952.9|11952.3|11958.4|11957.6|11952.2|11951.5|554
1618393200000|2021-04-14 09:40:00|11953|11952.4|11953.6|11953|11954.4|11953.6|11952|11951.3|501
1618393500000|2021-04-14 09:45:00|11953.8|11952.9|11953.2|11952.3|11955.6|11955|11951.7|11951|583
1618393800000|2021-04-14 09:50:00|11953.1|11952.2|11955.7|11955.1|11956.5|11955.7|11953|11952.2|491
1618394100000|2021-04-14 09:55:00|11955.8|11955.2|11957.2|11956.6|11957.8|11957|11954.5|11953.8|371
1618394400000|2021-04-14 10:00:00|11957.5|11956.5|11958|11957.4|11959.3|11958.5|11956.1|11955.3|428
1618394700000|2021-04-14 10:05:00|11958.1|11957.2|11954.3|11953.7|11958.2|11957.3|11954.1|11953.2|341
1618395000000|2021-04-14 10:10:00|11954.2|11953.6|11955.7|11955.1|11956.3|11955.5|11952.3|11951.7|374
1618395300000|2021-04-14 10:15:00|11955.6|11955|11955.6|11955|11957.2|11956.6|11955.1|11954.5|348
1618395600000|2021-04-14 10:20:00|11955.7|11955.1|11956.4|11955.8|11957.6|11957|11954.5|11953.9|452
1618395900000|2021-04-14 10:25:00|11956.5|11955.9|11959.6|11959|11960.5|11959.9|11956.5|11955.8|417
1618396200000|2021-04-14 10:30:00|11959.7|11958.8|11958.4|11957.8|11959.7|11959|11958.3|11957.7|315
1618396500000|2021-04-14 10:35:00|11958.3|11957.7|11959.3|11958.4|11959.6|11959|11956.9|11956|305
1618396800000|2021-04-14 10:40:00|11959.5|11958.9|11960.6|11959.7|11962.7|11962.1|11959.5|11958.8|379
1618397100000|2021-04-14 10:45:00|11960.7|11959.8|11957.8|11957.2|11961|11960.1|11957.6|11956.7|333
1618397400000|2021-04-14 10:50:00|11957.9|11957|11956.6|11955.7|11958.2|11957.3|11955.4|11954.6|459
1618397700000|2021-04-14 10:55:00|11956.7|11955.8|11953.6|11952.7|11956.7|11955.8|11953.3|11952.7|436
1618398000000|2021-04-14 11:00:00|11953.5|11952.6|11952.8|11952.2|11955.6|11954.8|11951.3|11950.7|540
1618398300000|2021-04-14 11:05:00|11952.6|11952|11954.2|11953.6|11954.4|11953.8|11951.4|11950.8|365
1618398600000|2021-04-14 11:10:00|11954.3|11953.7|11954.3|11953.4|11954.5|11953.8|11952.9|11952|269
1618398900000|2021-04-14 11:15:00|11954.2|11953.3|11956.1|11955.5|11957.5|11956.9|11953.3|11952.4|349
1618399200000|2021-04-14 11:20:00|11956.3|11955.7|11954.4|11953.8|11957.1|11956.5|11954.4|11953.7|353
1618399500000|2021-04-14 11:25:00|11954.5|11953.9|11955.1|11954.5|11956.6|11956|11954|11953.4|346
1618399800000|2021-04-14 11:30:00|11955.2|11954.6|11954.4|11953.8|11955.3|11954.7|11951.9|11951.2|415
1618400100000|2021-04-14 11:35:00|11954.3|11953.7|11955.9|11955.3|11957|11956.4|11953.2|11952.6|371
1618400400000|2021-04-14 11:40:00|11956.2|11955.2|11959.3|11958.4|11959.8|11959.2|11955.4|11954.8|347
1618400700000|2021-04-14 11:45:00|11959.2|11958.3|11956.4|11955.8|11959.3|11958.4|11955.3|11954.6|378
1618401000000|2021-04-14 11:50:00|11956.5|11955.9|11957.1|11956.5|11958.8|11958.2|11955.7|11955.1|333
1618401300000|2021-04-14 11:55:00|11957.2|11956.6|11959.3|11958.4|11960.4|11959.8|11957|11956.2|464
1618401600000|2021-04-14 12:00:00|11959.4|11958.5|11959.6|11959|11959.7|11959.1|11957|11956.4|294
1618401900000|2021-04-14 12:05:00|11959.7|11959.1|11959.6|11959|11960.3|11959.7|11959|11958.3|283
1618402200000|2021-04-14 12:10:00|11959.8|11959.2|11964.1|11963.5|11964.9|11964.3|11959.6|11959|339
1618402500000|2021-04-14 12:15:00|11964|11963.4|11958.1|11957.2|11964.1|11963.5|11957.3|11956.7|342
1618402800000|2021-04-14 12:20:00|11958.3|11957.4|11962.2|11961.3|11963.4|11962.8|11958.1|11957.3|409
1618403100000|2021-04-14 12:25:00|11962.1|11961.2|11967.7|11966.8|11967.9|11967.1|11962.1|11961.2|460
1618403400000|2021-04-14 12:30:00|11967.8|11966.9|11966.1|11965.5|11967.8|11966.9|11962.9|11962.3|370
1618403700000|2021-04-14 12:35:00|11966.2|11965.6|11963.5|11962.9|11967.6|11967|11962.4|11961.6|436
1618404000000|2021-04-14 12:40:00|11963.7|11963.1|11965.4|11964.8|11966.5|11965.8|11963.6|11963|351
1618404300000|2021-04-14 12:45:00|11965.3|11964.7|11964.6|11964|11965.8|11965|11962.5|11961.7|502
1618404600000|2021-04-14 12:50:00|11964.5|11963.9|11964.6|11964|11965.3|11964.7|11963.3|11962.6|354
1618404900000|2021-04-14 12:55:00|11964.8|11963.9|11964.2|11963.3|11966.4|11965.8|11962.7|11961.8|442
1618405200000|2021-04-14 13:00:00|11964.1|11963.5|11963.3|11962.4|11965.6|11964.7|11960|11959.4|542
1618405500000|2021-04-14 13:05:00|11963.2|11962.6|11965|11964.4|11967.8|11967|11962.1|11961.4|478
1618405800000|2021-04-14 13:10:00|11964.9|11964.3|11966.1|11965.5|11966.3|11965.7|11963|11962.2|612
1618406100000|2021-04-14 13:15:00|11966|11965.4|11962.2|11961.3|11966.7|11965.9|11959.6|11958.9|794
1618406400000|2021-04-14 13:20:00|11961.8|11960.9|11964.8|11964.2|11965.8|11965|11961.2|11960.4|582
1618406700000|2021-04-14 13:25:00|11964.9|11963.9|11965.3|11964.7|11966.2|11965.4|11963.7|11962.9|536
1618407000000|2021-04-14 13:30:00|11965.5|11964.9|11965.4|11964.5|11967.6|11966.8|11961.6|11960.7|541
1618407300000|2021-04-14 13:35:00|11965.1|11964.2|11967.7|11967.1|11970.5|11969.7|11964.6|11963.9|524
1618407600000|2021-04-14 13:40:00|11967.8|11967.2|11966.6|11965.7|11970.3|11969.7|11966.3|11965.4|550
1618407900000|2021-04-14 13:45:00|11966.8|11966.2|11966.3|11965.4|11968|11967.3|11963.1|11962.2|511
1618408200000|2021-04-14 13:50:00|11966|11965.3|11960.5|11959.9|11966.4|11965.7|11960.5|11959.9|492
1618408500000|2021-04-14 13:55:00|11960.6|11960|11957.6|11956.7|11961.1|11960.5|11957.3|11956.5|480
1618408800000|2021-04-14 14:00:00|11957.8|11957.2|11958.3|11957.7|11960|11959.1|11955.3|11954.5|502
1618409100000|2021-04-14 14:05:00|11958.4|11957.8|11956.5|11955.9|11960.7|11959.9|11955.2|11954.6|481
1618409400000|2021-04-14 14:10:00|11956.8|11956.2|11957.9|11957|11958.9|11958.3|11955.6|11955|420
1618409700000|2021-04-14 14:15:00|11957.5|11956.9|11956.4|11955.8|11958.2|11957.4|11954.9|11954.3|407
1618410000000|2021-04-14 14:20:00|11956.3|11955.5|11955.4|11954.5|11957.1|11956.5|11953.4|11952.7|467
1618410300000|2021-04-14 14:25:00|11955.3|11954.4|11954.7|11954.1|11956.2|11955.3|11953.3|11952.6|438
1618410600000|2021-04-14 14:30:00|11955|11954.4|11963.1|11962.5|11964.4|11963.7|11954.3|11953.7|490
1618410900000|2021-04-14 14:35:00|11963|11962.4|11964.5|11963.9|11965.9|11965.3|11961.5|11960.9|468
1618411200000|2021-04-14 14:40:00|11964.6|11964|11966|11965.4|11967.5|11966.9|11963.4|11962.8|491
1618411500000|2021-04-14 14:45:00|11966.1|11965.5|11972.4|11971.8|11974.8|11973.9|11966|11965.4|528
1618411800000|2021-04-14 14:50:00|11972.3|11971.7|11967.5|11966.9|11972.4|11971.8|11965.3|11964.6|510
1618412100000|2021-04-14 14:55:00|11967.6|11967|11965.8|11965.2|11971.9|11971.3|11965.4|11964.8|655
1618412400000|2021-04-14 15:00:00|11965.7|11965.1|11970.4|11969.8|11971.3|11970.4|11965.6|11965|607
1618412700000|2021-04-14 15:05:00|11970.5|11969.9|11969.8|11969.2|11970.6|11970|11967.7|11967.1|455
1618413000000|2021-04-14 15:10:00|11970|11969.4|11974.3|11973.4|11974.4|11973.7|11968|11967.4|429
1618413300000|2021-04-14 15:15:00|11974.4|11973.5|11972.3|11971.7|11975.2|11974.5|11971.4|11970.8|457
1618413600000|2021-04-14 15:20:00|11972.4|11971.8|11973.1|11972.5|11973.7|11972.9|11972|11971.4|387
1618413900000|2021-04-14 15:25:00|11973.2|11972.3|11975.2|11974.6|11975.4|11974.7|11971.4|11970.8|367
1618414200000|2021-04-14 15:30:00|11975.1|11974.5|11972.9|11972.3|11975.6|11975|11972.5|11971.8|391
1618414500000|2021-04-14 15:35:00|11972.8|11972.2|11975.2|11974.6|11975.7|11975.1|11972.3|11971.6|363
1618414800000|2021-04-14 15:40:00|11975.1|11974.5|11973.8|11973.2|11976.6|11975.9|11973.3|11972.7|316
1618415100000|2021-04-14 15:45:00|11973.4|11972.8|11974.5|11973.9|11975.5|11974.6|11973.3|11972.7|321
1618415400000|2021-04-14 15:50:00|11974.7|11973.8|11974.6|11973.7|11976.1|11975.3|11973.8|11973.2|276
1618415700000|2021-04-14 15:55:00|11974.7|11974|11975|11974.1|11975.8|11975|11973.1|11972.4|313
1618416000000|2021-04-14 16:00:00|11974.8|11974.2|11975.1|11974.5|11975.4|11974.8|11973.1|11972.3|334
1618416300000|2021-04-14 16:05:00|11975.2|11974.6|11977.5|11976.9|11978.2|11977.4|11974.2|11973.6|334
1618416600000|2021-04-14 16:10:00|11977.3|11976.7|11975.4|11974.8|11977.5|11976.9|11973.1|11972.4|399
1618416900000|2021-04-14 16:15:00|11975.3|11974.7|11981.8|11981.2|11982.3|11981.7|11975.1|11974.2|404
1618417200000|2021-04-14 16:20:00|11981.6|11981|11982.5|11981.9|11982.5|11981.9|11980.3|11979.5|335
1618417500000|2021-04-14 16:25:00|11982.4|11981.8|11980.7|11980.1|11983.7|11983|11980.7|11980.1|360
1618417800000|2021-04-14 16:30:00|11980.8|11980.2|11983.8|11983.2|11984.3|11983.7|11980.2|11979.6|326
1618418100000|2021-04-14 16:35:00|11983.6|11983|11984.4|11983.8|11984.5|11983.9|11983.3|11982.6|290
1618418400000|2021-04-14 16:40:00|11984.6|11984|11985.4|11984.8|11986|11985.4|11983.9|11983.3|262
1618418700000|2021-04-14 16:45:00|11985.3|11984.7|11987.4|11986.8|11987.8|11987.2|11984.3|11983.7|290
1618419000000|2021-04-14 16:50:00|11987.5|11986.9|11986.8|11986.2|11987.5|11986.9|11984.2|11983.6|285
1618419300000|2021-04-14 16:55:00|11986.9|11986.3|11985.4|11984.8|11986.9|11986.3|11983.8|11983.2|251
1618419600000|2021-04-14 17:00:00|11985.3|11984.7|11985.7|11985.1|11985.8|11985.2|11984.5|11983.7|286
1618419900000|2021-04-14 17:05:00|11985.6|11985|11984|11983.4|11985.6|11985|11983.6|11983|180
1618420200000|2021-04-14 17:10:00|11983.9|11983.3|11983.4|11982.8|11984.7|11984.1|11982.6|11981.9|312
1618420500000|2021-04-14 17:15:00|11983.3|11982.7|11981.3|11980.7|11983.5|11982.9|11980.8|11980.1|324
1618420800000|2021-04-14 17:20:00|11981.4|11980.8|11982.5|11981.9|11983.4|11982.8|11980.5|11979.9|274
1618421100000|2021-04-14 17:25:00|11982.4|11981.8|11983.5|11982.9|11983.9|11983.3|11981.9|11981.3|172
1618421400000|2021-04-14 17:30:00|11983.6|11983|11982.9|11982.3|11984.1|11983.5|11982.4|11981.8|198
1618421700000|2021-04-14 17:35:00|11982.7|11982.1|11982.9|11982.3|11983.5|11982.8|11982.3|11981.6|247
1618422000000|2021-04-14 17:40:00|11982.8|11982.2|11982.9|11982.3|11983.1|11982.5|11982|11981.1|205
1618422300000|2021-04-14 17:45:00|11983|11982.4|11982.7|11982.1|11983.4|11982.8|11982.4|11981.8|153
1618422600000|2021-04-14 17:50:00|11982.6|11982|11982.8|11982.2|11983.4|11982.7|11981.7|11981.1|175
1618422900000|2021-04-14 17:55:00|11982.9|11982.3|11979.7|11978.8|11982.9|11982.3|11978.2|11977.6|230
1618423200000|2021-04-14 18:00:00|11979.8|11978.9|11977|11976.4|11980.2|11979.4|11976.6|11975.8|285
1618423500000|2021-04-14 18:05:00|11976.9|11976.3|11975.1|11974.5|11977.1|11976.5|11973.5|11972.9|282
1618423800000|2021-04-14 18:10:00|11975.2|11974.6|11977.2|11976.6|11977.7|11977.1|11974.6|11974|192
1618424100000|2021-04-14 18:15:00|11977.1|11976.5|11977.6|11977|11978.8|11978.1|11977|11976.4|211
1618424400000|2021-04-14 18:20:00|11977.7|11977.1|11978.6|11978|11979.1|11978.5|11977.4|11976.8|228
1618424700000|2021-04-14 18:25:00|11978.5|11977.9|11976.5|11975.9|11978.5|11977.9|11976.4|11975.8|227
1618425000000|2021-04-14 18:30:00|11976.4|11975.8|11974.6|11974|11976.6|11976|11974.6|11974|236
1618425300000|2021-04-14 18:35:00|11974.7|11974.1|11976.2|11975.6|11976.5|11975.9|11974.2|11973.6|240
1618425600000|2021-04-14 18:40:00|11976.3|11975.7|11975.4|11974.8|11977.6|11976.9|11975|11974.4|208
1618425900000|2021-04-14 18:45:00|11975.3|11974.7|11974|11973.4|11976|11975.4|11973.6|11973|232
1618426200000|2021-04-14 18:50:00|11974.1|11973.5|11973.9|11973.3|11974.7|11974.1|11973|11972.4|220
1618426500000|2021-04-14 18:55:00|11973.8|11973.2|11971.2|11970.6|11974.3|11973.7|11970.4|11969.8|294
1618426800000|2021-04-14 19:00:00|11971.4|11970.8|11971.5|11970.9|11972.7|11972.1|11970.4|11969.8|277
1618427100000|2021-04-14 19:05:00|11971.2|11970.6|11972.1|11971.5|11973.7|11973|11970|11969.3|279
1618427400000|2021-04-14 19:10:00|11972.3|11971.4|11973.2|11972.6|11973.2|11972.6|11970.6|11969.8|213
1618427700000|2021-04-14 19:15:00|11973.1|11972.5|11972.2|11971.6|11973.3|11972.6|11971.8|11971.2|174
1618428000000|2021-04-14 19:20:00|11972.5|11971.9|11974.3|11973.7|11974.9|11974.3|11971.6|11971|178
1618428300000|2021-04-14 19:25:00|11974.4|11973.8|11975.1|11974.5|11975.3|11974.5|11973.9|11973.3|150
1618428600000|2021-04-14 19:30:00|11975.3|11974.4|11975.3|11974.7|11975.8|11975.2|11973.7|11973.1|224
1618428900000|2021-04-14 19:35:00|11975.2|11974.6|11973.6|11973|11975.3|11974.7|11972.7|11971.9|226
1618429200000|2021-04-14 19:40:00|11973.7|11973.1|11977.7|11977.1|11977.7|11977.1|11973.6|11973|191
1618429500000|2021-04-14 19:45:00|11977.9|11977.3|11977.2|11976.6|11978.8|11978.1|11976.9|11976.3|265
1618429800000|2021-04-14 19:50:00|11977.6|11976.7|11976.2|11975.6|11977.8|11977.2|11974.3|11973.7|310
1618430100000|2021-04-14 19:55:00|11976.1|11975.5|11979.5|11978.6|11979.9|11979.1|11975|11974.4|296
1618430400000|2021-04-14 20:00:00|11979.1|11978.2|11979.3|11978.7|11980.3|11979.7|11978.2|11977.5|243
1618430700000|2021-04-14 20:05:00|11979.4|11978.8|11979.3|11978.7|11980.1|11979.4|11978.8|11978.2|102
1618431000000|2021-04-14 20:10:00|11979.4|11978.8|11980.4|11979.8|11980.4|11979.8|11978.2|11977.4|132
1618431300000|2021-04-14 20:15:00|11980.3|11979.7|11979.3|11978.7|11980.9|11980.1|11978.9|11978.3|95
1618431600000|2021-04-14 20:20:00|11979.5|11978.6|11976|11975.4|11979.5|11978.8|11976|11975.3|170
1618431900000|2021-04-14 20:25:00|11976.1|11975.5|11979.4|11978.8|11980|11979.4|11976|11975.4|261
1618432200000|2021-04-14 20:30:00|11979.3|11978.7|11979.4|11978.5|11979.6|11978.8|11978.8|11978|107
1618432500000|2021-04-14 20:35:00|11979.3|11978.4|11979.6|11978.7|11979.7|11978.9|11978.7|11977.9|98
1618432800000|2021-04-14 20:40:00|11979.4|11978.8|11980.8|11980.2|11981|11980.3|11979.4|11978.6|102
1618433100000|2021-04-14 20:45:00|11981|11980.1|11981.4|11980.5|11982.3|11981.4|11980.8|11979.9|140
1618433400000|2021-04-14 20:50:00|11981|11980.1|11981.1|11980.2|11981.4|11980.5|11980.2|11979.3|184
1618433700000|2021-04-14 20:55:00|11981|11980.1|11980.2|11978.2|11981.8|11980.8|11979.5|11976.7|227
1618434000000|2021-04-14 21:00:00|11982.4|11977.7|11981.7|11976.8|11983.1|11977.7|11980.5|11974.5|52
1618434300000|2021-04-14 21:05:00|11981.6|11977.2|11983.4|11980.1|11984.1|11980.5|11980.9|11976.3|147
1618434600000|2021-04-14 21:10:00|11983.2|11979.9|11983|11979.9|11984.6|11981.1|11982|11978.4|155
1618434900000|2021-04-14 21:15:00|11982.9|11980|11984|11979.9|11986.2|11981.6|11982.6|11979.2|155
1618435200000|2021-04-14 21:20:00|11984.2|11979.8|11979.9|11975.2|11984.2|11980.8|11979.8|11974.8|182
1618435500000|2021-04-14 21:25:00|11979.8|11975.1|11982.1|11978.1|11982.5|11979.2|11979.8|11975.1|155
1618435800000|2021-04-14 21:30:00|11982|11978|11982|11978.4|11983.1|11979.4|11981.7|11977.5|163
1618436100000|2021-04-14 21:35:00|11981.9|11978.5|11981.9|11979.1|11982.2|11979.2|11981.8|11977.7|165
1618436400000|2021-04-14 21:40:00|11982|11979.3|11981.7|11979.3|11982.1|11979.3|11981.5|11978.6|45
1618436700000|2021-04-14 21:45:00|11982.3|11979.1|11982.2|11978.5|11982.7|11979.3|11981.6|11978|133
1618437000000|2021-04-14 21:50:00|11982.3|11978.4|11982.1|11978.7|11982.5|11979.3|11981.5|11978|152
1618437300000|2021-04-14 21:55:00|11982.2|11978.6|11980.7|11978|11982.8|11979.1|11979.7|11976.5|207
1618437600000|2021-04-14 22:00:00|11980.9|11978.5|11981.8|11980.3|11985|11981.2|11979.9|11976.9|569
1618437900000|2021-04-14 22:05:00|11981.9|11980.1|11981.6|11980.7|11982.6|11981.2|11981.3|11978.3|240
1618438200000|2021-04-14 22:10:00|11981.7|11980.6|11982.7|11981.8|11982.7|11981.8|11981.1|11980.1|164
1618438500000|2021-04-14 22:15:00|11982.6|11981.7|11982.7|11981.8|11982.9|11982|11982.5|11981.6|70
1618438800000|2021-04-14 22:20:00|11982.6|11981.7|11984.7|11984.1|11985.1|11984.2|11981.9|11981|81
1618439100000|2021-04-14 22:25:00|11984.8|11983.9|11984.7|11984.1|11984.9|11984.2|11984.6|11983.8|56
1618439400000|2021-04-14 22:30:00|11984.6|11984|11983.4|11982.5|11985|11984.1|11983.3|11982.4|106
1618439700000|2021-04-14 22:35:00|11982.9|11982|11983|11982.1|11983.1|11982.4|11982.3|11981.4|113
1618440000000|2021-04-14 22:40:00|11982.9|11982|11982.9|11982|11983|11982.2|11982.4|11981.5|68
1618440300000|2021-04-14 22:45:00|11982.8|11981.9|11983.4|11982.5|11983.5|11982.7|11982.6|11981.8|88
1618440600000|2021-04-14 22:50:00|11983.3|11982.4|11981|11980.1|11983.3|11982.5|11980.8|11980|129
1618440900000|2021-04-14 22:55:00|11980.9|11980|11981.4|11980.5|11981.5|11980.6|11980.6|11979.9|104
1618441200000|2021-04-14 23:00:00|11981.5|11980.6|11981.3|11980.4|11982.1|11981.3|11981.1|11980.2|89
1618441500000|2021-04-14 23:05:00|11981.4|11980.5|11980.7|11980.1|11981.4|11980.8|11980.3|11979.5|109
1618441800000|2021-04-14 23:10:00|11980.8|11980.2|11981.6|11980.7|11981.6|11980.7|11980.4|11979.5|87
1618442100000|2021-04-14 23:15:00|11981.5|11980.6|11981.2|11980.6|11981.6|11980.8|11980.7|11980|90
1618442400000|2021-04-14 23:20:00|11981.3|11980.7|11981.2|11980.3|11981.5|11980.7|11980.8|11980|63
1618442700000|2021-04-14 23:25:00|11980.9|11980.1|11981|11980.1|11981.5|11980.7|11980.7|11979.8|59
1618443000000|2021-04-14 23:30:00|11981.2|11980.3|11983.1|11982.2|11983.1|11982.2|11981.1|11980.2|97
1618443300000|2021-04-14 23:35:00|11983|11982.1|11982.9|11982.3|11984|11983.1|11982.9|11982.1|81
1618443600000|2021-04-14 23:40:00|11983|11982.4|11983.1|11982.2|11983.7|11982.8|11982.9|11982.1|58
1618443900000|2021-04-14 23:45:00|11983|11982.1|11983.6|11982.7|11983.7|11982.8|11982.8|11982.1|61
1618444200000|2021-04-14 23:50:00|11983.4|11982.8|11983.7|11983.1|11984|11983.3|11982.8|11982.2|85
1618444500000|2021-04-14 23:55:00|11983.8|11982.9|11983.6|11982.7|11984.1|11983.4|11983.3|11982.4|105
1618444800000|2021-04-15 00:00:00|11983.4|11982.8|11983.4|11982.5|11985.5|11984.6|11981.8|11981.1|213
1618445100000|2021-04-15 00:05:00|11983.2|11982.6|11984.9|11984|11984.9|11984.2|11983|11982.1|191
1618445400000|2021-04-15 00:10:00|11984.4|11983.8|11984.4|11983.8|11984.6|11984|11983.3|11982.6|195
1618445700000|2021-04-15 00:15:00|11984.3|11983.7|11984.6|11983.7|11986.2|11985.4|11984.3|11983.7|170
1618446000000|2021-04-15 00:20:00|11984.5|11983.9|11984|11983.1|11984.6|11984|11983.2|11982.3|167
1618446300000|2021-04-15 00:25:00|11984.1|11983.2|11984.2|11983.3|11985|11984.2|11983.4|11982.6|153
1618446600000|2021-04-15 00:30:00|11984.3|11983.7|11984.2|11983.6|11985|11984.3|11983.4|11982.7|134
1618446900000|2021-04-15 00:35:00|11984.3|11983.7|11985.7|11985.1|11985.8|11985.2|11984.2|11983.6|128
1618447200000|2021-04-15 00:40:00|11985.8|11985.2|11985.3|11984.7|11987.2|11986.6|11985.1|11984.2|177
1618447500000|2021-04-15 00:45:00|11985.4|11984.8|11985.4|11984.8|11986|11985.3|11984.3|11983.5|193
1618447800000|2021-04-15 00:50:00|11985.5|11984.6|11988.2|11987.3|11988.4|11987.7|11984.9|11984.3|330
1618448100000|2021-04-15 00:55:00|11988|11987.1|11986.7|11986.1|11989.4|11988.6|11986.2|11985.5|249
1618448400000|2021-04-15 01:00:00|11986.6|11986|11989.9|11989|11990.3|11989.6|11986.4|11985.8|291
1618448700000|2021-04-15 01:05:00|11990|11989.1|11987.7|11987.1|11990.4|11989.6|11986.6|11985.9|295
1618449000000|2021-04-15 01:10:00|11987.6|11987|11986.4|11985.5|11987.7|11987.1|11984.6|11984|225
1618449300000|2021-04-15 01:15:00|11986.2|11985.3|11987|11986.4|11987.8|11987.2|11986|11985.1|271
1618449600000|2021-04-15 01:20:00|11986.9|11986.3|11984|11983.4|11987.3|11986.7|11983.5|11982.9|211
1618449900000|2021-04-15 01:25:00|11984.1|11983.5|11985|11984.1|11985.3|11984.4|11982.2|11981.6|224
1618450200000|2021-04-15 01:30:00|11985.3|11984.4|11984.9|11984.3|11986.2|11985.5|11984.1|11983.2|321
1618450500000|2021-04-15 01:35:00|11984.8|11983.9|11979.2|11978.6|11985.4|11984.6|11978.8|11978|352
1618450800000|2021-04-15 01:40:00|11979.4|11978.5|11976.4|11975.5|11979.8|11978.9|11975.7|11974.9|367
1618451100000|2021-04-15 01:45:00|11976.5|11975.6|11976.5|11975.6|11976.6|11975.9|11972.8|11971.9|374
1618451400000|2021-04-15 01:50:00|11976.4|11975.8|11974.7|11974.1|11976.6|11975.8|11972.8|11972|357
1618451700000|2021-04-15 01:55:00|11974.5|11973.9|11974.5|11973.6|11974.9|11974.3|11973.1|11972.3|238
1618452000000|2021-04-15 02:00:00|11974.6|11973.7|11975.8|11974.9|11976.5|11975.8|11973.3|11972.5|293
1618452300000|2021-04-15 02:05:00|11975.7|11974.8|11975.5|11974.9|11975.8|11975.1|11973.7|11973|238
1618452600000|2021-04-15 02:10:00|11975.6|11975|11976.9|11976|11977|11976.3|11975.3|11974.4|215
1618452900000|2021-04-15 02:15:00|11976.8|11975.9|11975.1|11974.5|11977.1|11976.3|11974.6|11973.9|183
1618453200000|2021-04-15 02:20:00|11975|11974.4|11976.4|11975.8|11976.5|11975.9|11974.9|11974.3|130
1618453500000|2021-04-15 02:25:00|11976.3|11975.7|11975.2|11974.3|11976.9|11976.1|11974.3|11973.7|238
1618453800000|2021-04-15 02:30:00|11975.3|11974.4|11977.3|11976.7|11977.4|11976.7|11975.2|11974.3|210
1618454100000|2021-04-15 02:35:00|11977.4|11976.5|11976.4|11975.8|11977.4|11976.5|11976.1|11975.2|190
1618454400000|2021-04-15 02:40:00|11976.1|11975.2|11975.9|11975.3|11976.4|11975.5|11975.2|11974.5|148
1618454700000|2021-04-15 02:45:00|11976|11975|11976.9|11976.3|11977|11976.3|11975.8|11974.9|137
1618455000000|2021-04-15 02:50:00|11977|11976.4|11976.2|11975.6|11977.4|11976.8|11976.1|11975.4|164
1618455300000|2021-04-15 02:55:00|11976.1|11975.5|11974|11973.1|11977.1|11976.2|11973.2|11972.4|242
1618455600000|2021-04-15 03:00:00|11973.9|11973|11974.4|11973.8|11974.7|11974.1|11973.7|11972.9|167
1618455900000|2021-04-15 03:05:00|11974.5|11973.9|11975.3|11974.7|11975.7|11975|11974.5|11973.9|149
1618456200000|2021-04-15 03:10:00|11975.2|11974.6|11975.1|11974.5|11975.3|11974.7|11974.2|11973.5|207
1618456500000|2021-04-15 03:15:00|11975.2|11974.6|11975.8|11974.9|11975.8|11974.9|11973.2|11972.5|162
1618456800000|2021-04-15 03:20:00|11975.6|11975|11976|11975.1|11976.4|11975.7|11975.4|11974.8|141
1618457100000|2021-04-15 03:25:00|11975.9|11975.3|11975.1|11974.5|11976.3|11975.7|11974.7|11974.1|149
1618457400000|2021-04-15 03:30:00|11975.2|11974.6|11974|11973.4|11975.8|11975.2|11973.8|11973.2|172
1618457700000|2021-04-15 03:35:00|11974.3|11973.7|11974.3|11973.7|11974.7|11973.8|11973.2|11972.5|171
1618458000000|2021-04-15 03:40:00|11974|11973.4|11973.6|11973|11974.8|11974|11973.6|11972.8|156
1618458300000|2021-04-15 03:45:00|11973.7|11973.1|11974.4|11973.8|11974.9|11974.2|11972.8|11972.2|180
1618458600000|2021-04-15 03:50:00|11974.5|11973.9|11974.8|11974.2|11975.5|11974.9|11973.8|11973.2|125
1618458900000|2021-04-15 03:55:00|11974.9|11974.3|11974.8|11974.2|11975.5|11974.9|11974.6|11974|149
1618459200000|2021-04-15 04:00:00|11975|11974.4|11974.8|11973.9|11975.5|11974.8|11973.8|11973|139
1618459500000|2021-04-15 04:05:00|11974.9|11974|11973.6|11973|11974.9|11974.1|11973.6|11972.9|124
1618459800000|2021-04-15 04:10:00|11973.7|11973.1|11973.8|11972.9|11974.9|11974.2|11973.5|11972.8|111
1618460100000|2021-04-15 04:15:00|11973.9|11973|11974.5|11973.9|11974.8|11974.2|11973.6|11972.9|115
1618460400000|2021-04-15 04:20:00|11974.2|11973.6|11974.1|11973.5|11974.5|11973.9|11973.6|11972.9|140
1618460700000|2021-04-15 04:25:00|11974|11973.4|11974.9|11974|11975.3|11974.6|11973.8|11973|162
1618461000000|2021-04-15 04:30:00|11974.8|11973.9|11974.5|11973.6|11975.3|11974.6|11974|11973.2|182
1618461300000|2021-04-15 04:35:00|11974.4|11973.5|11973.1|11972.5|11974.4|11973.6|11973|11972.3|116
1618461600000|2021-04-15 04:40:00|11973.2|11972.6|11972.6|11972|11973.7|11972.9|11972.6|11972|136
1618461900000|2021-04-15 04:45:00|11972.7|11972.1|11971.3|11970.4|11973.1|11972.5|11971.2|11970.3|187
1618462200000|2021-04-15 04:50:00|11971.4|11970.5|11971.5|11970.9|11972.3|11971.6|11970.7|11970|120
1618462500000|2021-04-15 04:55:00|11971.6|11971|11970.6|11970|11972.1|11971.4|11970.2|11969.6|238
1618462800000|2021-04-15 05:00:00|11970.7|11970.1|11972.1|11971.5|11973.1|11972.5|11970.5|11969.8|219
1618463100000|2021-04-15 05:05:00|11972.2|11971.6|11975.1|11974.2|11975.4|11974.6|11972.2|11971.6|157
1618463400000|2021-04-15 05:10:00|11975|11974.1|11974.4|11973.8|11975.6|11974.9|11974.1|11973.5|166
1618463700000|2021-04-15 05:15:00|11974.5|11973.9|11973.7|11973.1|11975.4|11974.7|11973.5|11972.6|193
1618464000000|2021-04-15 05:20:00|11973.6|11973|11972.5|11971.9|11973.7|11973.1|11972|11971.3|159
1618464300000|2021-04-15 05:25:00|11972.6|11972|11974.4|11973.5|11974.8|11974.2|11972.5|11971.9|146
1618464600000|2021-04-15 05:30:00|11973.9|11973.3|11974.4|11973.8|11974.8|11974.2|11973.6|11973|145
1618464900000|2021-04-15 05:35:00|11974.5|11973.9|11974.6|11974|11975.7|11975|11974.1|11973.5|157
1618465200000|2021-04-15 05:40:00|11974.7|11974.1|11975.2|11974.6|11975.6|11974.9|11974.4|11973.8|156
1618465500000|2021-04-15 05:45:00|11975.1|11974.5|11977.4|11976.8|11977.9|11977.3|11975.1|11974.5|144
1618465800000|2021-04-15 05:50:00|11977.6|11977|11977.6|11977|11978.2|11977.6|11977.2|11976.6|218
1618466100000|2021-04-15 05:55:00|11977.7|11977.1|11974|11973.1|11977.7|11977.1|11973.6|11972.8|223
1618466400000|2021-04-15 06:00:00|11974.1|11973.2|11975.7|11974.8|11977.3|11976.7|11973.7|11973|301
1618466700000|2021-04-15 06:05:00|11976|11975.1|11978.7|11978.1|11978.8|11978.1|11975.7|11974.8|287
1618467000000|2021-04-15 06:10:00|11978.6|11978|11976.8|11975.9|11979.8|11979.2|11976.2|11975.6|293
1618467300000|2021-04-15 06:15:00|11976.6|11975.7|11977.1|11976.5|11977.6|11977|11975.2|11974.6|230
1618467600000|2021-04-15 06:20:00|11976.6|11976|11973.6|11973|11978.3|11977.7|11973.6|11973|280
1618467900000|2021-04-15 06:25:00|11973.7|11973.1|11973.7|11973.1|11976.9|11976.3|11973.6|11973|311
1618468200000|2021-04-15 06:30:00|11973.4|11972.8|11974.8|11974.2|11975.1|11974.5|11972.9|11972.3|327
1618468500000|2021-04-15 06:35:00|11974.7|11974.1|11974.8|11974.2|11977.2|11976.6|11974.3|11973.5|313
1618468800000|2021-04-15 06:40:00|11974.9|11974.3|11978.4|11977.5|11978.5|11977.7|11974.2|11973.6|300
1618469100000|2021-04-15 06:45:00|11978.5|11977.6|11979.5|11978.9|11981|11980.2|11978|11977.4|329
1618469400000|2021-04-15 06:50:00|11979.6|11979|11975.6|11975|11979.6|11979|11975|11974.4|278
1618469700000|2021-04-15 06:55:00|11975.7|11975.1|11975|11974.4|11977.7|11977.1|11973.2|11972.6|339
1618470000000|2021-04-15 07:00:00|11975.2|11974.6|11979.6|11979|11982.5|11981.6|11975.2|11974.6|420
1618470300000|2021-04-15 07:05:00|11980|11979.4|11982.1|11981.5|11982.6|11982|11979.8|11979.2|315
1618470600000|2021-04-15 07:10:00|11982.2|11981.6|11984.6|11984|11984.6|11984|11981.1|11980.5|320
1618470900000|2021-04-15 07:15:00|11984.5|11983.9|11985.6|11985|11986.5|11985.9|11983.2|11982.6|321
1618471200000|2021-04-15 07:20:00|11985.7|11985.1|11986.6|11986|11986.6|11986|11983.8|11983.2|316
1618471500000|2021-04-15 07:25:00|11986.5|11985.9|11987.1|11986.5|11990.4|11989.8|11986.4|11985.6|435
1618471800000|2021-04-15 07:30:00|11987.2|11986.6|11984.6|11983.7|11987.3|11986.6|11983.3|11982.7|411
1618472100000|2021-04-15 07:35:00|11984.9|11984|11981.5|11980.9|11985.6|11984.8|11980.4|11979.8|337
1618472400000|2021-04-15 07:40:00|11981.8|11981.2|11979.9|11979.3|11982.7|11982.1|11979.1|11978.5|401
1618472700000|2021-04-15 07:45:00|11980|11979.4|11982.6|11982|11984.2|11983.6|11980|11979.3|406
1618473000000|2021-04-15 07:50:00|11982.7|11982.1|11978.5|11977.9|11984.1|11983.5|11977.7|11976.8|317
1618473300000|2021-04-15 07:55:00|11977.9|11977.3|11980.7|11979.8|11982.1|11981.5|11977.9|11977.3|343
1618473600000|2021-04-15 08:00:00|11980.6|11979.7|11976.8|11976.2|11980.9|11980.3|11976.6|11976|388
1618473900000|2021-04-15 08:05:00|11977.1|11976.5|11978.2|11977.6|11978.2|11977.6|11976.4|11975.8|215
1618474200000|2021-04-15 08:10:00|11978.3|11977.7|11977.2|11976.6|11979.9|11979.3|11976.7|11976.1|332
1618474500000|2021-04-15 08:15:00|11977.3|11976.7|11976.4|11975.8|11977.5|11976.9|11976.1|11975.5|299
1618474800000|2021-04-15 08:20:00|11976.3|11975.7|11975.6|11975|11977.3|11976.7|11973.7|11973.1|276
1618475100000|2021-04-15 08:25:00|11975.7|11975.1|11977.7|11977.1|11978.4|11977.7|11975.3|11974.7|303
1618475400000|2021-04-15 08:30:00|11977.6|11977|11977.1|11976.2|11978.3|11977.6|11974.1|11973.5|341
1618475700000|2021-04-15 08:35:00|11976.9|11976.3|11979.7|11979.1|11979.7|11979.1|11975|11974.3|290
1618476000000|2021-04-15 08:40:00|11979.6|11979|11984.8|11983.9|11985.3|11984.7|11978.1|11977.5|463
1618476300000|2021-04-15 08:45:00|11984.9|11984|11984|11983.4|11986.7|11986.1|11982.2|11981.6|389
1618476600000|2021-04-15 08:50:00|11984.1|11983.5|11984.3|11983.7|11986.2|11985.6|11983.5|11982.9|328
1618476900000|2021-04-15 08:55:00|11984.4|11983.8|11981.2|11980.6|11984.7|11984.1|11980.7|11980.1|385
1618477200000|2021-04-15 09:00:00|11981.1|11980.5|11983.9|11983.3|11985.8|11985.1|11981.1|11980.5|322
1618477500000|2021-04-15 09:05:00|11983.8|11983.2|11982.7|11982.1|11984.6|11984|11981.3|11980.7|306
1618477800000|2021-04-15 09:10:00|11982.9|11982.3|11985.2|11984.6|11985.9|11985.3|11981|11980.4|270
1618478100000|2021-04-15 09:15:00|11985.1|11984.5|11989.4|11988.8|11989.6|11988.9|11984.9|11984.3|395
1618478400000|2021-04-15 09:20:00|11989.3|11988.7|11990|11989.4|11993.8|11993.1|11988.9|11988.3|417
1618478700000|2021-04-15 09:25:00|11990.1|11989.5|11984.4|11983.8|11990.8|11990.2|11984.4|11983.8|365
1618479000000|2021-04-15 09:30:00|11984.3|11983.7|11981.5|11980.9|11985.9|11985.1|11981.2|11980.6|360
1618479300000|2021-04-15 09:35:00|11981.6|11981|11982.2|11981.6|11982.8|11982.2|11980.1|11979.5|294
1618479600000|2021-04-15 09:40:00|11982.3|11981.7|11980.5|11979.9|11982.3|11981.7|11980.2|11979.6|252
1618479900000|2021-04-15 09:45:00|11980.8|11979.8|11981|11980.1|11981.8|11981.2|11979.4|11978.8|275
1618480200000|2021-04-15 09:50:00|11980.9|11980.3|11978.8|11978.2|11982|11981.4|11978.6|11978|265
1618480500000|2021-04-15 09:55:00|11978.7|11978.1|11979.2|11978.6|11981.4|11980.8|11978.5|11977.9|246
1618480800000|2021-04-15 10:00:00|11979.1|11978.5|11976.2|11975.6|11979.4|11978.8|11975.3|11974.5|330
1618481100000|2021-04-15 10:05:00|11976.3|11975.7|11975.6|11975|11977.8|11977.2|11975.3|11974.7|298
1618481400000|2021-04-15 10:10:00|11975.5|11974.9|11975.8|11975.2|11976|11975.4|11972.4|11971.8|297
1618481700000|2021-04-15 10:15:00|11975.7|11975.1|11973.6|11973|11976.3|11975.7|11973.3|11972.7|227
1618482000000|2021-04-15 10:20:00|11973.7|11973.1|11973.3|11972.7|11973.9|11973.3|11970.8|11970.1|290
1618482300000|2021-04-15 10:25:00|11973.5|11972.6|11971.3|11970.7|11974|11973.4|11970.9|11970.3|263
1618482600000|2021-04-15 10:30:00|11971.6|11971|11967|11966.4|11971.8|11971.2|11966.4|11965.8|378
1618482900000|2021-04-15 10:35:00|11967.1|11966.5|11967.3|11966.7|11967.8|11967.1|11965.2|11964.5|379
1618483200000|2021-04-15 10:40:00|11967.4|11966.8|11967.7|11967.1|11969.4|11968.8|11967.3|11966.7|279
1618483500000|2021-04-15 10:45:00|11967.6|11967|11968.2|11967.6|11968.8|11968.1|11965.6|11965|242
1618483800000|2021-04-15 10:50:00|11968.3|11967.7|11967.3|11966.7|11969.2|11968.6|11967.1|11966.5|231
1618484100000|2021-04-15 10:55:00|11967.7|11967.1|11962.4|11961.8|11967.7|11967.1|11962.3|11961.7|415
1618484400000|2021-04-15 11:00:00|11962.5|11961.9|11965.3|11964.7|11966.4|11965.8|11961.9|11961.3|432
1618484700000|2021-04-15 11:05:00|11965.2|11964.6|11966.4|11965.8|11967.1|11966.5|11964.9|11964.3|242
1618485000000|2021-04-15 11:10:00|11966.3|11965.7|11966.4|11965.8|11967.3|11966.7|11964.5|11963.7|271
1618485300000|2021-04-15 11:15:00|11966.6|11965.7|11966.5|11965.9|11967.4|11966.8|11965.5|11964.9|264
1618485600000|2021-04-15 11:20:00|11966.4|11965.8|11964.8|11964.2|11966.6|11966|11964.6|11963.9|237
1618485900000|2021-04-15 11:25:00|11964.5|11963.9|11965.5|11964.9|11966.3|11965.7|11964|11963.2|220
1618486200000|2021-04-15 11:30:00|11965.4|11964.8|11966|11965.4|11966.6|11965.9|11964.3|11963.6|250
1618486500000|2021-04-15 11:35:00|11966.2|11965.6|11965.4|11964.8|11966.8|11966.2|11964.8|11964.2|290
1618486800000|2021-04-15 11:40:00|11965.3|11964.7|11967.3|11966.4|11967.4|11966.8|11963.3|11962.7|255
1618487100000|2021-04-15 11:45:00|11967.2|11966.3|11966.4|11965.8|11967.6|11966.8|11964.9|11964.2|266
1618487400000|2021-04-15 11:50:00|11966.5|11965.9|11967.3|11966.4|11967.4|11966.8|11964.6|11964|322
1618487700000|2021-04-15 11:55:00|11967.2|11966.6|11967.5|11966.9|11968.9|11968.3|11966.9|11966.3|344
1618488000000|2021-04-15 12:00:00|11967.8|11967.2|11966.6|11966|11968.9|11968.2|11965.3|11964.7|377
1618488300000|2021-04-15 12:05:00|11966.7|11966.1|11968.5|11967.9|11969.3|11968.7|11966.7|11966|292
1618488600000|2021-04-15 12:10:00|11968.6|11968|11970.7|11969.8|11970.8|11970.2|11968.5|11967.8|288
1618488900000|2021-04-15 12:15:00|11970.4|11969.9|11971|11970.4|11972.2|11971.5|11970.4|11969.7|322
1618489200000|2021-04-15 12:20:00|11971.4|11970.8|11969.5|11968.6|11972.3|11971.7|11967.8|11967|288
1618489500000|2021-04-15 12:25:00|11969.3|11968.7|11968.3|11966.3|11970.2|11969.4|11967.2|11966.1|291
1618489800000|2021-04-15 12:30:00|11968.5|11966.5|11978.1|11977.2|11981.7|11980.8|11962.7|11961.8|769
1618490100000|2021-04-15 12:35:00|11978.4|11977.5|11972.7|11971.8|11978.6|11978|11970.6|11969.9|670
1618490400000|2021-04-15 12:40:00|11972.8|11971.9|11972.5|11971.9|11974.1|11973.2|11969.4|11968.7|597
1618490700000|2021-04-15 12:45:00|11972.4|11971.8|11971.6|11971|11977.2|11976.4|11970.9|11970|622
1618491000000|2021-04-15 12:50:00|11971.4|11970.8|11972.6|11971.7|11973.8|11973.1|11965.4|11964.7|650
1618491300000|2021-04-15 12:55:00|11972.4|11971.8|11958.7|11957.8|11972.7|11971.9|11957.9|11957|607
1618491600000|2021-04-15 13:00:00|11958.8|11958.2|11960|11959.4|11963.3|11962.6|11956.5|11955.6|649
1618491900000|2021-04-15 13:05:00|11959.8|11959.2|11964.5|11963.9|11964.6|11964|11957.3|11956.5|443
1618492200000|2021-04-15 13:10:00|11965|11964.1|11964.9|11963.7|11967.1|11966.5|11963.6|11963|439
1618492500000|2021-04-15 13:15:00|11965.2|11963.6|11967.5|11966.9|11971.1|11970.2|11964.6|11963.5|420
1618492800000|2021-04-15 13:20:00|11967.7|11967.1|11966.4|11965.8|11968.8|11968.2|11964.7|11964.1|434
1618493100000|2021-04-15 13:25:00|11966.3|11965.7|11972.1|11971.2|11972.7|11972.1|11965.7|11965.1|465
1618493400000|2021-04-15 13:30:00|11971.8|11971.4|11974.6|11974|11976.2|11975.6|11971.3|11970.6|565
1618493700000|2021-04-15 13:35:00|11974.4|11973.8|11969.8|11969.2|11976.3|11975.7|11967.5|11966.7|595
1618494000000|2021-04-15 13:40:00|11969.9|11969.3|11971.2|11970.3|11976|11975.4|11969.9|11969.3|641
1618494300000|2021-04-15 13:45:00|11971.3|11970.4|11972.2|11971.6|11973|11972.3|11969.4|11968.8|656
1618494600000|2021-04-15 13:50:00|11972.3|11971.7|11978.7|11977.8|11981|11980.4|11972.2|11971.6|834
1618494900000|2021-04-15 13:55:00|11978.6|11977.7|11976.1|11975.2|11978.6|11977.8|11972.7|11972|698
1618495200000|2021-04-15 14:00:00|11976.2|11975.3|11982.3|11981.4|11982.3|11981.6|11974.3|11973.7|857
1618495500000|2021-04-15 14:05:00|11982.4|11981.8|11975.3|11974.4|11983.1|11982.4|11974.4|11973.6|894
1618495800000|2021-04-15 14:10:00|11975.2|11974.6|11984.1|11983.2|11984.4|11983.5|11974.9|11974|862
1618496100000|2021-04-15 14:15:00|11983.8|11982.9|11977|11976.4|11984|11983.1|11975.8|11975.2|791
1618496400000|2021-04-15 14:20:00|11977.1|11976.5|11976.9|11976.3|11980.5|11979.9|11974.9|11974.3|840
1618496700000|2021-04-15 14:25:00|11977.2|11976.1|11979.2|11978.6|11981.2|11980.6|11976.8|11976.1|701
1618497000000|2021-04-15 14:30:00|11979.3|11978.7|11976.8|11975.9|11979.8|11979|11975.8|11975.2|666
1618497300000|2021-04-15 14:35:00|11976.7|11976.2|11975.8|11975.2|11977.2|11976.5|11972.2|11971.5|614
1618497600000|2021-04-15 14:40:00|11976|11975.1|11979.2|11978.6|11979.3|11978.7|11975.8|11975|581
1618497900000|2021-04-15 14:45:00|11979.4|11978.5|11974.5|11973.9|11979.4|11978.5|11971.4|11970.8|612
1618498200000|2021-04-15 14:50:00|11974.7|11974.1|11971.2|11970.6|11978.2|11977.5|11965.8|11964.9|867
1618498500000|2021-04-15 14:55:00|11971.1|11970.5|11971.3|11970.7|11971.5|11970.8|11965.5|11964.9|930
1618498800000|2021-04-15 15:00:00|11971.1|11970.5|11973.9|11973.3|11976.9|11976|11969.9|11969.3|850
1618499100000|2021-04-15 15:05:00|11973.7|11973.1|11973.2|11972.6|11975.3|11974.7|11972.6|11971.8|538
1618499400000|2021-04-15 15:10:00|11973|11972.4|11971.4|11970.8|11975.3|11974.6|11971.4|11970.6|513
1618499700000|2021-04-15 15:15:00|11971.7|11971.1|11966.3|11965.7|11972.9|11972.3|11965.1|11964.5|604
1618500000000|2021-04-15 15:20:00|11966.4|11965.8|11964.7|11964.1|11967|11966.4|11963.1|11962.4|369
1618500300000|2021-04-15 15:25:00|11964.8|11964.2|11961.5|11960.6|11965.6|11964.9|11960.2|11959.5|548
1618500600000|2021-04-15 15:30:00|11961.6|11960.7|11960.5|11959.6|11962.6|11961.7|11958.9|11958.1|642
1618500900000|2021-04-15 15:35:00|11960.6|11959.7|11961.7|11960.8|11961.9|11961.2|11957.6|11957|512
1618501200000|2021-04-15 15:40:00|11961.8|11960.9|11963.1|11962.5|11963.6|11962.8|11960.1|11959.5|457
1618501500000|2021-04-15 15:45:00|11963.3|11962.4|11963|11962.4|11964.5|11963.8|11960.5|11959.8|436
1618501800000|2021-04-15 15:50:00|11963.1|11962.5|11967.2|11966.3|11967.9|11967|11962.7|11962|471
1618502100000|2021-04-15 15:55:00|11967.3|11966.4|11963.1|11962.2|11968.6|11967.9|11963|11962.2|548
1618502400000|2021-04-15 16:00:00|11963.4|11962.5|11965.8|11965.2|11966.8|11966.1|11962.2|11961.3|424
1618502700000|2021-04-15 16:05:00|11965.9|11965.3|11966.7|11966.1|11968.1|11967.5|11965.9|11965.1|382
1618503000000|2021-04-15 16:10:00|11967|11966.4|11966.7|11965.8|11968.9|11968.3|11966.7|11965.8|296
1618503300000|2021-04-15 16:15:00|11966.6|11966|11968|11967.4|11969.3|11968.7|11966.6|11966|275
1618503600000|2021-04-15 16:20:00|11968.1|11967.5|11967.6|11967|11968.7|11967.9|11966.5|11965.7|274
1618503900000|2021-04-15 16:25:00|11967.5|11966.9|11968.8|11967.9|11969.6|11968.9|11966.3|11965.6|324
1618504200000|2021-04-15 16:30:00|11968.7|11968.1|11970.5|11969.9|11971.9|11971.3|11968.6|11967.9|393
1618504500000|2021-04-15 16:35:00|11970.4|11969.8|11973.5|11972.9|11973.5|11972.9|11969.8|11969.2|336
1618504800000|2021-04-15 16:40:00|11973.4|11972.8|11973.7|11973.1|11974|11973.3|11973|11972.1|234
1618505100000|2021-04-15 16:45:00|11973.6|11973|11972|11971.1|11973.8|11973.2|11971.9|11971.1|231
1618505400000|2021-04-15 16:50:00|11972.1|11971.2|11969.5|11968.9|11972.6|11971.9|11969.4|11968.6|233
1618505700000|2021-04-15 16:55:00|11969.6|11969|11971.3|11970.7|11971.4|11970.8|11968.7|11968.1|270
1618506000000|2021-04-15 17:00:00|11971.6|11970.6|11969|11968.4|11971.6|11970.9|11967.3|11966.4|388
1618506300000|2021-04-15 17:05:00|11968.9|11968.3|11964.2|11963.6|11969|11968.4|11964.1|11963.4|386
1618506600000|2021-04-15 17:10:00|11964.3|11963.4|11958.1|11957.2|11964.6|11963.7|11957.6|11956.7|564
1618506900000|2021-04-15 17:15:00|11958.2|11957.5|11958.6|11958|11959.6|11959|11957.5|11956.7|445
1618507200000|2021-04-15 17:20:00|11958.5|11957.9|11958.6|11958|11959.9|11959.1|11957.6|11957|284
1618507500000|2021-04-15 17:25:00|11958.4|11957.8|11960.5|11959.9|11962.3|11961.7|11958|11957.4|378
1618507800000|2021-04-15 17:30:00|11960.4|11959.8|11962.4|11961.8|11962.5|11961.8|11960.4|11959.8|267
1618508100000|2021-04-15 17:35:00|11962.3|11961.7|11962.1|11961.5|11962.9|11962.3|11961.9|11961.3|148
1618508400000|2021-04-15 17:40:00|11962.2|11961.6|11962.9|11962.3|11963.3|11962.5|11961.4|11960.8|225
1618508700000|2021-04-15 17:45:00|11963|11962.4|11963.9|11963.3|11964|11963.4|11962.6|11961.9|227
1618509000000|2021-04-15 17:50:00|11963.8|11963.2|11965.2|11964.6|11965.6|11965|11963.8|11963.2|229
1618509300000|2021-04-15 17:55:00|11965.1|11964.5|11967.7|11966.8|11968.7|11968|11964.8|11964.2|285
1618509600000|2021-04-15 18:00:00|11967.6|11967|11968.9|11968.3|11969.5|11968.9|11966.8|11966.2|424
1618509900000|2021-04-15 18:05:00|11969|11968.4|11970.6|11970|11971.1|11970.5|11968.5|11967.9|270
1618510200000|2021-04-15 18:10:00|11970.5|11969.9|11972.5|11971.9|11972.9|11972.2|11969.1|11968.5|337
1618510500000|2021-04-15 18:15:00|11972.4|11971.8|11973.9|11973.3|11974.5|11973.8|11972.1|11971.3|364
1618510800000|2021-04-15 18:20:00|11974|11973.1|11973.5|11972.6|11974.5|11973.8|11972.7|11972|275
1618511100000|2021-04-15 18:25:00|11973.4|11972.8|11975.8|11975.2|11976.4|11975.8|11972.7|11972.1|350
1618511400000|2021-04-15 18:30:00|11975.7|11975.1|11975.9|11975.3|11976.2|11975.5|11974.3|11973.6|308
1618511700000|2021-04-15 18:35:00|11976|11975.1|11976.7|11975.8|11977.7|11976.9|11975.8|11975.1|241
1618512000000|2021-04-15 18:40:00|11976.6|11975.7|11977.6|11976.7|11977.7|11977|11975.8|11975|284
1618512300000|2021-04-15 18:45:00|11977.7|11977.1|11976.7|11976.1|11977.7|11977.1|11975.9|11975.3|255
1618512600000|2021-04-15 18:50:00|11976.8|11976.2|11976.7|11976.1|11977.1|11976.5|11975.8|11975.2|206
1618512900000|2021-04-15 18:55:00|11976.8|11976.2|11975.2|11974.6|11977.3|11976.6|11974.1|11973.2|285
1618513200000|2021-04-15 19:00:00|11975.1|11974.5|11975.4|11974.5|11976.1|11975.3|11974.2|11973.4|340
1618513500000|2021-04-15 19:05:00|11975.2|11974.6|11971.6|11971|11975.7|11975.1|11971.1|11970.5|362
1618513800000|2021-04-15 19:10:00|11971.7|11971.1|11972.3|11971.7|11973.5|11972.9|11970.9|11970.3|281
1618514100000|2021-04-15 19:15:00|11972.2|11971.6|11970.7|11970.1|11973|11972.4|11970.1|11969.5|513
1618514400000|2021-04-15 19:20:00|11970.8|11970.2|11969.3|11968.7|11970.8|11970.2|11969.1|11968.2|351
1618514700000|2021-04-15 19:25:00|11969.4|11968.8|11971.6|11970.7|11971.8|11971.2|11969.3|11968.6|287
1618515000000|2021-04-15 19:30:00|11971.7|11970.8|11974|11973.4|11974.1|11973.4|11971.6|11970.7|258
1618515300000|2021-04-15 19:35:00|11973.9|11973.3|11972.8|11972.2|11974.2|11973.6|11972.6|11972|224
1618515600000|2021-04-15 19:40:00|11972.7|11972.1|11973.4|11972.8|11973.5|11972.8|11972.1|11971.5|180
1618515900000|2021-04-15 19:45:00|11973.3|11972.7|11971.1|11970.5|11973.8|11973.1|11970.4|11969.8|259
1618516200000|2021-04-15 19:50:00|11971.2|11970.3|11970.9|11970.3|11971.2|11970.4|11970|11969.2|236
1618516500000|2021-04-15 19:55:00|11970.8|11970.2|11975|11974.1|11975.4|11974.6|11969.2|11968.4|495
1618516800000|2021-04-15 20:00:00|11974.8|11973.9|11974.5|11973.6|11976.1|11975.2|11972.2|11971.3|380
1618517100000|2021-04-15 20:05:00|11974.6|11973.7|11973.6|11972.7|11974.8|11974.2|11972.1|11971.2|202
1618517400000|2021-04-15 20:10:00|11973.4|11972.5|11971.8|11970.9|11973.4|11972.7|11971.4|11970.7|113
1618517700000|2021-04-15 20:15:00|11971.6|11971|11972|11971.1|11973.4|11972.6|11970.5|11969.9|313
1618518000000|2021-04-15 20:20:00|11971.8|11971.2|11970.9|11970.3|11972.5|11971.6|11970.3|11969.5|82
1618518300000|2021-04-15 20:25:00|11970.8|11970.2|11970|11969.1|11971.1|11970.3|11969.7|11969|146
1618518600000|2021-04-15 20:30:00|11969.9|11969.3|11970.2|11969.3|11970.7|11969.9|11969.9|11969.2|130
1618518900000|2021-04-15 20:35:00|11970.3|11969.4|11967.4|11966.5|11970.5|11969.6|11967.1|11966.4|173
1618519200000|2021-04-15 20:40:00|11967.5|11966.6|11967.4|11966.5|11967.8|11966.9|11967|11966.1|97
1618519500000|2021-04-15 20:45:00|11967.5|11966.6|11968.1|11967.2|11968.7|11967.8|11967.3|11966.4|142
1618519800000|2021-04-15 20:50:00|11968|11967.1|11966.5|11965.6|11968|11967.1|11966.5|11965.6|171
1618520100000|2021-04-15 20:55:00|11966.6|11965.7|11971|11965|11971.9|11966.5|11965.4|11964.5|241
1618520400000|2021-04-15 21:00:00|11970.8|11964.8|11973.2|11967.2|11973.2|11967.4|11967.9|11964|71
1618520700000|2021-04-15 21:05:00|11972.9|11966.9|11972.8|11966.8|11974.6|11968.6|11971.4|11966.4|121
1618521000000|2021-04-15 21:10:00|11971.6|11967.6|11973.7|11967.7|11974.1|11968.4|11971.6|11965.6|125
1618521300000|2021-04-15 21:15:00|11973.5|11967.5|11973.4|11968.5|11974.1|11970|11972.2|11967.5|141
1618521600000|2021-04-15 21:20:00|11973.7|11968.6|11972.7|11970|11974|11970|11972|11967.6|63
1618521900000|2021-04-15 21:25:00|11974|11969.1|11973.3|11968.5|11974.2|11970|11971.6|11967.7|146
1618522200000|2021-04-15 21:30:00|11973.2|11968.6|11970.6|11964.6|11973.9|11969.8|11970.5|11964.5|243
1618522500000|2021-04-15 21:35:00|11971.3|11965.3|11972.6|11968.7|11973.4|11969.7|11970.6|11964.7|235
1618522800000|2021-04-15 21:40:00|11972.5|11968.8|11971.7|11969.1|11973.2|11970.2|11971.4|11968.7|219
1618523100000|2021-04-15 21:45:00|11971.8|11968.8|11972.2|11966.9|11972.4|11969.7|11970|11965.6|315
1618523400000|2021-04-15 21:50:00|11972.1|11967|11972|11968|11972.9|11968.6|11969.8|11965.7|261
1618523700000|2021-04-15 21:55:00|11972.1|11968.1|11970|11964.5|11972.5|11968.8|11969.1|11964|379
1618524000000|2021-04-15 22:00:00|11969.3|11964.7|11969.6|11968.2|11970.3|11968.8|11968.4|11964.3|407
1618524300000|2021-04-15 22:05:00|11969.5|11968|11969.3|11967.8|11970.2|11969.2|11968.8|11967.6|243
1618524600000|2021-04-15 22:10:00|11969.2|11967.9|11969.1|11968.2|11969.7|11968.6|11968.5|11967.4|234
1618524900000|2021-04-15 22:15:00|11969|11968.1|11969.1|11968.2|11970.2|11969.3|11968.4|11967.5|149
1618525200000|2021-04-15 22:20:00|11969.2|11968.3|11969.6|11968.7|11970.6|11969.7|11969.1|11968.2|127
1618525500000|2021-04-15 22:25:00|11969.7|11968.8|11969.3|11968.4|11970|11969.1|11969.1|11968.2|99
1618525800000|2021-04-15 22:30:00|11969.2|11968.3|11970|11969.1|11970.2|11969.3|11969.2|11968.3|147
1618526100000|2021-04-15 22:35:00|11969.9|11969|11969.3|11968.4|11970.2|11969.3|11968.7|11967.8|102
1618526400000|2021-04-15 22:40:00|11969.2|11968.3|11969|11968.1|11969.3|11968.4|11968.7|11967.8|72
1618526700000|2021-04-15 22:45:00|11969.1|11968.2|11968.6|11967.7|11969.1|11968.2|11968.4|11967.5|80
1618527000000|2021-04-15 22:50:00|11968.5|11967.6|11968.6|11967.7|11968.6|11967.8|11968.1|11967.2|59
1618527300000|2021-04-15 22:55:00|11968.5|11967.6|11967.7|11966.8|11968.7|11967.8|11967.5|11966.6|59
1618527600000|2021-04-15 23:00:00|11967.6|11966.7|11968.6|11967.7|11968.8|11967.9|11966.6|11965.7|136
1618527900000|2021-04-15 23:05:00|11968.3|11967.4|11967.8|11967.2|11969|11968.1|11967.8|11967.1|110
1618528200000|2021-04-15 23:10:00|11967.7|11966.8|11968|11967.4|11968.5|11967.8|11967.7|11966.8|67
1618528500000|2021-04-15 23:15:00|11968.1|11967.5|11968.9|11968|11969.2|11968.3|11968|11967.4|117
1618528800000|2021-04-15 23:20:00|11969|11968.1|11969.5|11968.6|11969.9|11969|11968.8|11967.9|111
1618529100000|2021-04-15 23:25:00|11969.6|11968.7|11969.8|11968.9|11970.1|11969.3|11969.2|11968.3|66
1618529400000|2021-04-15 23:30:00|11970|11969.1|11968.9|11968.3|11970.2|11969.3|11968.9|11968|132
1618529700000|2021-04-15 23:35:00|11969|11968.4|11969.6|11968.7|11970.2|11969.4|11968.9|11968.3|91
1618530000000|2021-04-15 23:40:00|11969.7|11968.8|11970.2|11969.3|11970.3|11969.5|11969.4|11968.7|82
1618530300000|2021-04-15 23:45:00|11970.3|11969.4|11970.4|11969.5|11970.7|11969.8|11969.4|11968.8|118
1618530600000|2021-04-15 23:50:00|11970.5|11969.6|11969.7|11969.1|11970.5|11969.6|11969.5|11968.8|72
1618530900000|2021-04-15 23:55:00|11969.8|11969.2|11969.9|11969|11970.1|11969.3|11969.4|11968.8|88
1618531200000|2021-04-16 00:00:00|11969.7|11968.8|11972.6|11972|11973.3|11972.4|11968.7|11967.8|362
1618531500000|2021-04-16 00:05:00|11972.7|11972.1|11974.1|11973.5|11975.3|11974.4|11970.9|11970.1|314
1618531800000|2021-04-16 00:10:00|11974.2|11973.6|11972.4|11971.5|11974.8|11974|11972.2|11971.3|161
1618532100000|2021-04-16 00:15:00|11972.3|11971.4|11966.4|11965.8|11972.6|11972|11966.4|11965.8|281
1618532400000|2021-04-16 00:20:00|11966.3|11965.7|11965.3|11964.7|11967.9|11967|11965.3|11964.7|205
1618532700000|2021-04-16 00:25:00|11964.9|11964.3|11963|11962.4|11965.9|11965|11962.9|11962.3|313
1618533000000|2021-04-16 00:30:00|11963.1|11962.5|11963.8|11962.9|11963.8|11963|11961.8|11961.2|382
1618533300000|2021-04-16 00:35:00|11964.1|11963.5|11961.7|11960.8|11964.8|11964.1|11961.5|11960.7|294
1618533600000|2021-04-16 00:40:00|11961.8|11961.2|11961.3|11960.7|11962.1|11961.4|11960.3|11959.7|207
1618533900000|2021-04-16 00:45:00|11961.5|11960.9|11960.4|11959.8|11962.6|11961.9|11959.8|11959.1|312
1618534200000|2021-04-16 00:50:00|11960.5|11959.9|11961.9|11961|11961.9|11961.1|11959.2|11958.5|202
1618534500000|2021-04-16 00:55:00|11961.7|11960.8|11957.4|11956.8|11961.7|11960.8|11956.7|11955.8|393
1618534800000|2021-04-16 01:00:00|11957.6|11956.7|11956.4|11955.5|11959.7|11959.1|11953|11952.2|634
1618535100000|2021-04-16 01:05:00|11956.2|11955.6|11955.6|11954.7|11956.8|11956.1|11954.7|11954|489
1618535400000|2021-04-16 01:10:00|11955.7|11954.8|11955.8|11955.2|11957.2|11956.6|11955.5|11954.8|318
1618535700000|2021-04-16 01:15:00|11955.9|11955.3|11955.3|11954.7|11957.1|11956.3|11955.2|11954.4|338
1618536000000|2021-04-16 01:20:00|11955.4|11954.8|11956.4|11955.8|11957.5|11956.7|11954.6|11953.7|400
1618536300000|2021-04-16 01:25:00|11956.5|11955.9|11956.5|11955.9|11957.6|11957|11955.3|11954.7|304
1618536600000|2021-04-16 01:30:00|11956.4|11955.8|11957.2|11956.6|11958.1|11957.4|11954.4|11953.6|420
1618536900000|2021-04-16 01:35:00|11957.1|11956.5|11959|11958.4|11959.4|11958.6|11956.6|11955.8|321
1618537200000|2021-04-16 01:40:00|11958.9|11958.3|11956.5|11955.9|11959.2|11958.4|11956.4|11955.6|255
1618537500000|2021-04-16 01:45:00|11956.4|11955.8|11959|11958.4|11959.1|11958.4|11956.3|11955.7|270
1618537800000|2021-04-16 01:50:00|11958.9|11958.3|11962|11961.4|11963.2|11962.4|11958.9|11958.2|395
1618538100000|2021-04-16 01:55:00|11962.1|11961.5|11958.7|11957.8|11962.2|11961.5|11957.9|11957.1|373
1618538400000|2021-04-16 02:00:00|11958.5|11957.9|11959.6|11958.7|11960.6|11960|11957.9|11957.1|390
1618538700000|2021-04-16 02:05:00|11959.7|11958.8|11955.1|11954.2|11959.7|11959.1|11954.1|11953.5|598
1618539000000|2021-04-16 02:10:00|11955|11954.1|11954.5|11953.6|11955.2|11954.3|11950.7|11950.1|457
1618539300000|2021-04-16 02:15:00|11954.4|11953.8|11952.5|11951.6|11954.7|11953.8|11952.4|11951.6|234
1618539600000|2021-04-16 02:20:00|11952.6|11951.7|11954.2|11953.3|11954.8|11954.1|11951.4|11950.5|270
1618539900000|2021-04-16 02:25:00|11954.3|11953.4|11953.3|11952.4|11954.8|11954.2|11952.2|11951.6|248
1618540200000|2021-04-16 02:30:00|11953.4|11952.5|11952.6|11952|11954.1|11953.4|11951.8|11951.1|223
1618540500000|2021-04-16 02:35:00|11952.8|11951.9|11953.9|11953|11953.9|11953.1|11951.7|11951.1|234
1618540800000|2021-04-16 02:40:00|11954|11953.1|11952.9|11952|11954.2|11953.5|11952.4|11951.6|228
1618541100000|2021-04-16 02:45:00|11953|11952.1|11953.7|11953.1|11955.2|11954.3|11952.5|11951.8|212
1618541400000|2021-04-16 02:50:00|11953.3|11952.4|11951.3|11950.4|11953.3|11952.4|11951|11950.4|200
1618541700000|2021-04-16 02:55:00|11951.4|11950.5|11951.5|11950.9|11953.1|11952.4|11950.9|11950.3|217
1618542000000|2021-04-16 03:00:00|11951.6|11951|11953.4|11952.8|11953.4|11952.8|11951.5|11950.9|318
1618542300000|2021-04-16 03:05:00|11953.5|11952.9|11954.1|11953.5|11954.5|11953.9|11952.6|11951.9|250
1618542600000|2021-04-16 03:10:00|11954|11953.4|11955.5|11954.9|11955.8|11955|11953.1|11952.5|220
1618542900000|2021-04-16 03:15:00|11955.6|11955|11956.5|11955.9|11956.6|11956|11954.6|11954|181
1618543200000|2021-04-16 03:20:00|11956.6|11956|11956.7|11955.8|11957.3|11956.6|11956.1|11955.4|168
1618543500000|2021-04-16 03:25:00|11956.6|11956.1|11956.4|11955.8|11957.2|11956.5|11956.1|11955.4|163
1618543800000|2021-04-16 03:30:00|11956.5|11955.9|11956|11955.4|11956.9|11956.3|11955.3|11954.5|160
1618544100000|2021-04-16 03:35:00|11956.1|11955.5|11957.6|11957|11957.8|11957.2|11956|11955.4|194
1618544400000|2021-04-16 03:40:00|11957.7|11957.1|11956.4|11955.8|11957.8|11957.2|11956.3|11955.7|178
1618544700000|2021-04-16 03:45:00|11956.5|11955.9|11957.8|11957.2|11958.1|11957.5|11955.9|11955.3|147
1618545000000|2021-04-16 03:50:00|11957.7|11957.1|11957.4|11956.8|11958.4|11957.8|11956.9|11956.2|155
1618545300000|2021-04-16 03:55:00|11957.5|11956.9|11957.5|11956.9|11958.4|11957.8|11957.3|11956.7|104
1618545600000|2021-04-16 04:00:00|11957.6|11957|11959.2|11958.6|11959.3|11958.7|11957|11956.4|178
1618545900000|2021-04-16 04:05:00|11959.3|11958.7|11958.9|11958.3|11959.4|11958.8|11958.9|11958.1|105
1618546200000|2021-04-16 04:10:00|11959|11958.4|11959|11958.4|11959.2|11958.6|11958.3|11957.7|109
1618546500000|2021-04-16 04:15:00|11959.1|11958.5|11958.3|11957.7|11959.1|11958.5|11958.2|11957.4|141
1618546800000|2021-04-16 04:20:00|11958.4|11957.8|11959.4|11958.8|11960|11959.4|11958.3|11957.7|141
1618547100000|2021-04-16 04:25:00|11959.3|11958.7|11959.9|11959.3|11960.4|11959.8|11959.3|11958.7|116
1618547400000|2021-04-16 04:30:00|11960|11959.4|11960.4|11959.8|11960.5|11959.9|11959.3|11958.6|106
1618547700000|2021-04-16 04:35:00|11960.3|11959.7|11959.9|11959.3|11960.7|11960.1|11959.8|11959.2|90
1618548000000|2021-04-16 04:40:00|11960|11959.4|11961.9|11961.3|11962.1|11961.5|11959.9|11959.3|204
1618548300000|2021-04-16 04:45:00|11962|11961.4|11962.4|11961.8|11963.6|11963|11961.9|11961.3|219
1618548600000|2021-04-16 04:50:00|11962.5|11961.9|11964.5|11963.9|11964.5|11963.9|11962.2|11961.6|140
1618548900000|2021-04-16 04:55:00|11964.1|11963.5|11963.7|11963.1|11964.2|11963.6|11962.4|11961.7|306
1618549200000|2021-04-16 05:00:00|11963.6|11963|11964.8|11964.2|11965.4|11964.8|11962.7|11962.1|257
1618549500000|2021-04-16 05:05:00|11964.6|11964|11963.5|11962.9|11965.7|11965.1|11963.5|11962.9|154
1618549800000|2021-04-16 05:10:00|11963.6|11963|11964.6|11963.7|11964.6|11964|11963.3|11962.7|199
1618550100000|2021-04-16 05:15:00|11964.5|11963.6|11965.5|11964.9|11965.7|11965|11964.1|11963.3|175
1618550400000|2021-04-16 05:20:00|11965.6|11965|11965.5|11964.9|11967.3|11966.6|11965.3|11964.5|220
1618550700000|2021-04-16 05:25:00|11965.6|11965|11966|11965.4|11966.5|11965.9|11965.3|11964.6|207
1618551000000|2021-04-16 05:30:00|11965.8|11965.1|11966.9|11966.3|11966.9|11966.3|11965.2|11964.5|245
1618551300000|2021-04-16 05:35:00|11967|11966.4|11967.8|11966.9|11967.9|11967.3|11966|11965.4|297
1618551600000|2021-04-16 05:40:00|11967.9|11967|11967.6|11967|11968.3|11967.6|11967.2|11966.6|184
1618551900000|2021-04-16 05:45:00|11967.7|11967.1|11968.4|11967.5|11969.1|11968.5|11967.6|11966.9|213
1618552200000|2021-04-16 05:50:00|11968.5|11967.8|11971|11970.1|11972.8|11972.1|11968|11967.2|309
1618552500000|2021-04-16 05:55:00|11970.8|11970.2|11971.2|11970.3|11972|11971.4|11969.9|11969.2|323
1618552800000|2021-04-16 06:00:00|11971|11970.4|11968.4|11967.8|11971|11970.4|11966.5|11965.9|388
1618553100000|2021-04-16 06:05:00|11968.2|11967.6|11967.6|11967|11970.4|11969.7|11967.5|11966.9|326
1618553400000|2021-04-16 06:10:00|11967.5|11966.9|11968.1|11967.5|11968.4|11967.8|11965.2|11964.6|457
1618553700000|2021-04-16 06:15:00|11968.5|11967.9|11964.1|11963.5|11970.2|11969.6|11964|11963.4|371
1618554000000|2021-04-16 06:20:00|11964|11963.4|11962|11961.4|11964.7|11964|11960.3|11959.7|593
1618554300000|2021-04-16 06:25:00|11961.8|11961.2|11959.3|11958.4|11964.5|11963.8|11959.1|11958.4|544
1618554600000|2021-04-16 06:30:00|11959.4|11958.8|11961.2|11960.6|11962.3|11961.6|11959.4|11958.8|488
1618554900000|2021-04-16 06:35:00|11961.1|11960.5|11965.7|11965.1|11965.7|11965.1|11959.6|11958.7|433
1618555200000|2021-04-16 06:40:00|11965.8|11964.9|11965|11964.4|11966.6|11966|11965|11964.2|371
1618555500000|2021-04-16 06:45:00|11965.1|11964.5|11962.6|11962|11965.5|11964.9|11962.2|11961.6|360
1618555800000|2021-04-16 06:50:00|11962.7|11962.1|11961|11960.4|11962.7|11962.1|11960|11959.4|353
1618556100000|2021-04-16 06:55:00|11960.9|11960.3|11962.7|11962.1|11963.7|11963.1|11958.7|11958.1|568
1618556400000|2021-04-16 07:00:00|11962.6|11962|11969.7|11969.1|11970|11969.4|11960.7|11959.8|692
1618556700000|2021-04-16 07:05:00|11969.6|11969|11967.5|11966.9|11972.1|11971.5|11967.4|11966.8|643
1618557000000|2021-04-16 07:10:00|11967.6|11967|11966.8|11966.2|11969.9|11969.3|11966.2|11965.4|484
1618557300000|2021-04-16 07:15:00|11966.9|11966.3|11967.5|11966.6|11969|11968.2|11963.1|11962.5|570
1618557600000|2021-04-16 07:20:00|11967.6|11966.7|11969.4|11968.8|11969.6|11969|11966.6|11966|541
1618557900000|2021-04-16 07:25:00|11969.6|11969|11969.6|11969|11970.3|11969.7|11967.6|11967|416
1618558200000|2021-04-16 07:30:00|11969.7|11969.1|11971.6|11971|11971.9|11971.2|11968.3|11967.6|429
1618558500000|2021-04-16 07:35:00|11971.7|11971.1|11970.7|11970.1|11972.7|11972.1|11969.6|11968.9|512
1618558800000|2021-04-16 07:40:00|11970.8|11970.2|11970.2|11969.6|11972.6|11972|11968.5|11967.9|530
1618559100000|2021-04-16 07:45:00|11970.3|11969.7|11973.9|11973|11976.4|11975.7|11970.2|11969.6|593
1618559400000|2021-04-16 07:50:00|11974.2|11973.3|11977.5|11976.9|11980.3|11979.6|11973.2|11972.4|506
1618559700000|2021-04-16 07:55:00|11977.4|11976.8|11988.2|11987.3|11989.3|11988.6|11976.3|11975.7|920
1618560000000|2021-04-16 08:00:00|11988.1|11987.2|11984.6|11984|11989|11988.1|11982.7|11982|796
1618560300000|2021-04-16 08:05:00|11984.5|11983.9|11984.2|11983.6|11986|11985.4|11982.7|11982.1|506
1618560600000|2021-04-16 08:10:00|11984.3|11983.4|11983.9|11983.3|11984.9|11984.3|11982.9|11982.2|456
1618560900000|2021-04-16 08:15:00|11983.8|11983.2|11986.6|11985.7|11988.1|11987.5|11983.3|11982.6|385
1618561200000|2021-04-16 08:20:00|11986.7|11985.8|11987.1|11986.5|11987.5|11986.9|11984.3|11983.4|356
1618561500000|2021-04-16 08:25:00|11987.2|11986.3|11982.8|11982.2|11987.5|11986.7|11982.1|11981.5|462
1618561800000|2021-04-16 08:30:00|11982.9|11982.3|11981.3|11980.7|11985.3|11984.7|11980.9|11980.3|432
1618562100000|2021-04-16 08:35:00|11981.4|11980.8|11979.2|11978.6|11982.5|11981.9|11978.3|11977.7|454
1618562400000|2021-04-16 08:40:00|11979.3|11978.7|11974.1|11973.5|11980.5|11979.7|11973|11972.1|646
1618562700000|2021-04-16 08:45:00|11974.2|11973.3|11979.4|11978.5|11980.3|11979.6|11974.1|11973.2|463
1618563000000|2021-04-16 08:50:00|11979.3|11978.7|11976|11975.1|11979.4|11978.8|11974|11973.2|491
1618563300000|2021-04-16 08:55:00|11975.9|11975|11978.6|11977.7|11978.8|11977.9|11974.3|11973.6|461
1618563600000|2021-04-16 09:00:00|11978.7|11977.8|11976.9|11976.3|11978.8|11978|11974.3|11973.5|446
1618563900000|2021-04-16 09:05:00|11976.8|11976.2|11978.9|11978.3|11979.3|11978.6|11975.1|11974.5|409
1618564200000|2021-04-16 09:10:00|11978.8|11978.2|11973.6|11972.7|11979.6|11978.9|11972.9|11972.3|443
1618564500000|2021-04-16 09:15:00|11973.7|11972.8|11979.2|11978.6|11980.2|11979.6|11973.5|11972.7|448
1618564800000|2021-04-16 09:20:00|11979.1|11978.5|11975.9|11975|11979.2|11978.5|11975.1|11974.3|417
1618565100000|2021-04-16 09:25:00|11975.8|11974.9|11974.2|11973.6|11976.6|11975.9|11973.5|11972.6|445
1618565400000|2021-04-16 09:30:00|11974.3|11973.4|11974.7|11974.1|11975.2|11974.4|11972.7|11971.8|472
1618565700000|2021-04-16 09:35:00|11974.6|11974|11974.4|11973.8|11975.1|11974.4|11972.8|11971.9|422
1618566000000|2021-04-16 09:40:00|11974.5|11973.9|11973.4|11972.8|11974.8|11974.1|11972.7|11972.1|438
1618566300000|2021-04-16 09:45:00|11973.3|11972.7|11974.3|11973.7|11974.4|11973.8|11969.6|11968.7|423
1618566600000|2021-04-16 09:50:00|11974.2|11973.6|11977.6|11976.7|11979.5|11978.9|11974.2|11973.6|522
1618566900000|2021-04-16 09:55:00|11977.5|11976.6|11978.6|11978|11980.5|11979.7|11975.5|11974.7|433
1618567200000|2021-04-16 10:00:00|11978.4|11977.8|11977|11976.1|11979.2|11978.6|11976.8|11976|437
1618567500000|2021-04-16 10:05:00|11976.9|11976.3|11979.1|11978.5|11979.7|11979.1|11976.6|11975.8|434
1618567800000|2021-04-16 10:10:00|11978.9|11978.3|11983.7|11983.1|11984.5|11983.9|11978.4|11977.8|451
1618568100000|2021-04-16 10:15:00|11983.6|11983|11982|11981.4|11983.7|11983.1|11980|11979.4|433
1618568400000|2021-04-16 10:20:00|11981.9|11981.3|11979.9|11979.3|11982.8|11982.2|11979.6|11979|412
1618568700000|2021-04-16 10:25:00|11979.8|11979.2|11981.4|11980.8|11983|11982.4|11979.6|11979|325
1618569000000|2021-04-16 10:30:00|11981.5|11980.9|11983.7|11983.1|11984.2|11983.4|11980.8|11980.2|414
1618569300000|2021-04-16 10:35:00|11983.8|11983.2|11984.4|11983.8|11985.5|11984.9|11983.6|11983|407
1618569600000|2021-04-16 10:40:00|11984.9|11984.3|11984.2|11983.3|11985.8|11985.2|11982|11981.3|368
1618569900000|2021-04-16 10:45:00|11984.3|11983.4|11988.2|11987.6|11988.3|11987.7|11984|11983.1|407
1618570200000|2021-04-16 10:50:00|11988.1|11987.5|11992.1|11991.5|11995.2|11994.6|11986.4|11985.8|593
1618570500000|2021-04-16 10:55:00|11992.2|11991.6|11989|11988.4|11993.7|11992.9|11988.5|11987.8|658
1618570800000|2021-04-16 11:00:00|11989.1|11988.5|11990.2|11989.6|11990.7|11990.1|11987.4|11986.8|587
1618571100000|2021-04-16 11:05:00|11990.1|11989.5|11990.7|11990.1|11990.8|11990.2|11988.8|11988.1|448
1618571400000|2021-04-16 11:10:00|11990.8|11990.2|11989.7|11988.8|11992.3|11991.7|11988.8|11988|478
1618571700000|2021-04-16 11:15:00|11989.8|11988.9|11987.5|11986.9|11990.1|11989.5|11986.9|11986.3|432
1618572000000|2021-04-16 11:20:00|11987.6|11987|11986|11985.4|11987.6|11987|11984.8|11984|519
1618572300000|2021-04-16 11:25:00|11985.9|11985.3|11984.8|11983.9|11986.8|11986.2|11983.5|11982.8|455
1618572600000|2021-04-16 11:30:00|11985|11984.4|11982.3|11981.7|11985.6|11984.9|11979.2|11978.5|570
1618572900000|2021-04-16 11:35:00|11982.2|11981.6|11984.6|11984|11985.6|11985|11981.2|11980.4|489
1618573200000|2021-04-16 11:40:00|11984.7|11984.1|11988.9|11988.3|11990|11989.4|11984.5|11983.9|554
1618573500000|2021-04-16 11:45:00|11988.8|11988.2|11989.5|11988.9|11989.8|11989.2|11988.3|11987.6|324
1618573800000|2021-04-16 11:50:00|11989.6|11989|11985.5|11984.9|11990.5|11989.9|11985.5|11984.9|409
1618574100000|2021-04-16 11:55:00|11985.7|11984.8|11983.1|11982.5|11986.1|11985.5|11981.4|11980.8|643
1618574400000|2021-04-16 12:00:00|11983.2|11982.3|11986.1|11985.2|11987.8|11987.1|11980.3|11979.7|645
1618574700000|2021-04-16 12:05:00|11986.3|11985.4|11986.9|11986.3|11990.7|11989.8|11984.9|11984.1|525
1618575000000|2021-04-16 12:10:00|11986.8|11986.2|11985.6|11984.7|11988|11987.4|11983.7|11982.8|517
1618575300000|2021-04-16 12:15:00|11985.4|11984.5|11985.3|11984.7|11986.1|11985.5|11984|11983.3|511
1618575600000|2021-04-16 12:20:00|11985.4|11984.8|11986.1|11985.5|11986.8|11986.1|11982.4|11981.8|576
1618575900000|2021-04-16 12:25:00|11986.3|11985.7|11983.5|11982.6|11986.4|11985.8|11982.2|11981.6|498
1618576200000|2021-04-16 12:30:00|11983.4|11982.5|11979.5|11978.9|11983.6|11982.8|11979.5|11978.9|497
1618576500000|2021-04-16 12:35:00|11979.6|11979|11979.6|11979|11980.5|11979.8|11977.6|11977|557
1618576800000|2021-04-16 12:40:00|11979.7|11979.1|11982.3|11981.7|11983.4|11982.8|11979.6|11979|556
1618577100000|2021-04-16 12:45:00|11982.4|11981.8|11981.5|11980.9|11983.4|11982.8|11980.6|11979.8|502
1618577400000|2021-04-16 12:50:00|11981.6|11981|11981.8|11981.2|11982.3|11981.7|11979|11978.2|459
1618577700000|2021-04-16 12:55:00|11981.9|11981.3|11984|11983.4|11985.9|11985.3|11981.8|11981.2|489
1618578000000|2021-04-16 13:00:00|11984.1|11983.5|11983.6|11982.7|11985.5|11984.8|11982.9|11982.1|612
1618578300000|2021-04-16 13:05:00|11983.5|11982.6|11980.6|11980|11983.6|11982.7|11978.3|11977.7|578
1618578600000|2021-04-16 13:10:00|11980.7|11980.1|11982.4|11981.8|11984.8|11984.1|11980.5|11979.9|570
1618578900000|2021-04-16 13:15:00|11982.3|11981.7|11985.9|11985|11986.2|11985.5|11981.8|11981.2|512
1618579200000|2021-04-16 13:20:00|11985.7|11985.1|11985.9|11985.3|11986.4|11985.7|11984.2|11983.6|371
1618579500000|2021-04-16 13:25:00|11985.8|11985.2|11984.3|11983.7|11985.9|11985.3|11982.1|11981.5|425
1618579800000|2021-04-16 13:30:00|11984.4|11983.8|11983.4|11982.8|11985.1|11984.4|11981.9|11981.1|526
1618580100000|2021-04-16 13:35:00|11983.3|11982.7|11984|11983.4|11985.5|11984.7|11982.7|11982.1|475
1618580400000|2021-04-16 13:40:00|11984.1|11983.5|11985.7|11985.1|11986.3|11985.7|11983.5|11982.7|501
1618580700000|2021-04-16 13:45:00|11985.9|11985.3|11984.9|11984.3|11986.3|11985.7|11983.4|11982.8|517
1618581000000|2021-04-16 13:50:00|11985|11984.4|11982.3|11981.7|11985|11984.4|11980.9|11980.3|459
1618581300000|2021-04-16 13:55:00|11982.4|11981.8|11979.5|11977.9|11983.3|11982.7|11977.6|11976.7|584
1618581600000|2021-04-16 14:00:00|11979.6|11978|11982.1|11981.5|11982.5|11981.9|11978.5|11977.6|636
1618581900000|2021-04-16 14:05:00|11982.4|11981.8|11985.1|11984.5|11987.2|11986.6|11982.4|11981.8|540
1618582200000|2021-04-16 14:10:00|11985.2|11984.6|11985.6|11985|11985.9|11985.3|11982.6|11982|402
1618582500000|2021-04-16 14:15:00|11985.8|11984.9|11993.5|11992.9|11994|11993.3|11985.7|11984.9|582
1618582800000|2021-04-16 14:20:00|11993.4|11992.8|11988.9|11988.3|11994.2|11993.5|11988.2|11987.6|495
1618583100000|2021-04-16 14:25:00|11988.8|11988.2|11986.9|11986.3|11990.3|11989.7|11986.7|11986.1|438
1618583400000|2021-04-16 14:30:00|11987|11986.4|11988.5|11987.9|11989.5|11988.9|11987|11986.4|432
1618583700000|2021-04-16 14:35:00|11988.4|11987.8|11986.3|11985.7|11988.5|11987.9|11985.8|11985.2|384
1618584000000|2021-04-16 14:40:00|11986.6|11986|11981.7|11981.1|11987.8|11987.2|11980.7|11980.1|476
1618584300000|2021-04-16 14:45:00|11981.8|11981.2|11981.8|11981.2|11983.9|11983.2|11980.7|11980.1|518
1618584600000|2021-04-16 14:50:00|11981.7|11981.1|11976.6|11976|11981.8|11981.2|11975.4|11974.5|605
1618584900000|2021-04-16 14:55:00|11976.5|11975.9|11979.8|11979.2|11980.9|11980.3|11976|11975.4|655
1618585200000|2021-04-16 15:00:00|11979.6|11979|11978.8|11978.2|11981.3|11980.7|11976.4|11975.8|722
1618585500000|2021-04-16 15:05:00|11978.9|11978.3|11982.4|11981.8|11982.5|11981.8|11977.9|11977.3|475
1618585800000|2021-04-16 15:10:00|11982.3|11981.7|11982.2|11981.6|11982.7|11982.1|11980|11979.3|410
1618586100000|2021-04-16 15:15:00|11982.3|11981.7|11982.3|11981.7|11984.3|11983.4|11980.9|11980.3|480
1618586400000|2021-04-16 15:20:00|11982.5|11981.6|11979.7|11979.1|11982.5|11981.9|11979.6|11979|310
1618586700000|2021-04-16 15:25:00|11979.6|11979|11982.2|11981.6|11982.5|11981.9|11979.6|11979|402
1618587000000|2021-04-16 15:30:00|11982.4|11981.8|11979.3|11978.4|11982.7|11982.1|11979.1|11978.3|517
1618587300000|2021-04-16 15:35:00|11979.2|11978.3|11980.2|11979.6|11981.3|11980.7|11978.8|11978.2|326
1618587600000|2021-04-16 15:40:00|11980.5|11979.9|11977.2|11976.6|11981.2|11980.6|11977.1|11976.5|289
1618587900000|2021-04-16 15:45:00|11977.1|11976.5|11977.5|11976.9|11977.8|11977.2|11975.1|11974.4|233
1618588200000|2021-04-16 15:50:00|11977.4|11976.8|11979.9|11979.3|11980.3|11979.7|11977.3|11976.7|263
1618588500000|2021-04-16 15:55:00|11980|11979.4|11978.8|11978.2|11980.2|11979.5|11978.5|11977.9|273
1618588800000|2021-04-16 16:00:00|11978.9|11978.3|11977.6|11977|11980.9|11980.3|11977.3|11976.7|355
1618589100000|2021-04-16 16:05:00|11977.4|11976.8|11978.8|11978.2|11978.9|11978.3|11976.1|11975.5|302
1618589400000|2021-04-16 16:10:00|11978.9|11978.3|11977.7|11977.1|11980.2|11979.5|11977.6|11977|259
1618589700000|2021-04-16 16:15:00|11977.4|11976.8|11977.6|11977|11978|11977.3|11976.7|11976.1|224
1618590000000|2021-04-16 16:20:00|11977.7|11977.1|11980|11979.4|11980.1|11979.5|11976.8|11976.2|250
1618590300000|2021-04-16 16:25:00|11980.1|11979.5|11978.5|11977.9|11980.1|11979.5|11977.8|11977.2|274
1618590600000|2021-04-16 16:30:00|11978.6|11978|11979.3|11978.7|11979.4|11978.8|11978|11977.4|281
1618590900000|2021-04-16 16:35:00|11979.4|11978.8|11977.4|11976.8|11980.5|11979.9|11977.2|11976.6|282
1618591200000|2021-04-16 16:40:00|11977.3|11976.7|11977.3|11976.7|11977.6|11977|11975.9|11975.3|247
1618591500000|2021-04-16 16:45:00|11977.2|11976.6|11977.5|11976.9|11978|11977.4|11976.3|11975.7|155
1618591800000|2021-04-16 16:50:00|11977.4|11976.8|11977.4|11976.8|11977.6|11977|11976.2|11975.6|212
1618592100000|2021-04-16 16:55:00|11977.5|11976.9|11980.9|11980.3|11980.9|11980.3|11977.3|11976.7|235
1618592400000|2021-04-16 17:00:00|11980.8|11980.2|11979.7|11979.1|11981.4|11980.7|11979.7|11979.1|248
1618592700000|2021-04-16 17:05:00|11979.9|11979.3|11980.9|11980.3|11981|11980.4|11979.1|11978.4|195
1618593000000|2021-04-16 17:10:00|11980.6|11980|11980.9|11980.3|11981.2|11980.6|11980.2|11979.5|156
1618593300000|2021-04-16 17:15:00|11980.8|11980.2|11982.1|11981.5|11982.2|11981.6|11980.8|11980.2|156
1618593600000|2021-04-16 17:20:00|11982|11981.4|11981.7|11981.1|11983.8|11983.2|11981.7|11981.1|198
1618593900000|2021-04-16 17:25:00|11981.6|11981|11982.2|11981.3|11982.4|11981.8|11981|11980.3|169
1618594200000|2021-04-16 17:30:00|11982.1|11981.5|11982.2|11981.6|11982.4|11981.8|11981.4|11980.8|118
1618594500000|2021-04-16 17:35:00|11982.3|11981.7|11981.7|11981.1|11982.3|11981.7|11981.4|11980.8|85
1618594800000|2021-04-16 17:40:00|11981.6|11981|11981.1|11980.5|11982.4|11981.6|11980.7|11980.1|157
1618595100000|2021-04-16 17:45:00|11981|11980.4|11979.1|11978.5|11981.2|11980.6|11979|11978.4|212
1618595400000|2021-04-16 17:50:00|11979.2|11978.6|11978.3|11977.7|11979.3|11978.6|11978.3|11977.4|163
1618595700000|2021-04-16 17:55:00|11978.2|11977.6|11977.3|11976.4|11978.3|11977.6|11977.1|11976.4|143
1618596000000|2021-04-16 18:00:00|11977.2|11976.3|11977.8|11977.2|11978.2|11977.5|11975.7|11975|238
1618596300000|2021-04-16 18:05:00|11977.7|11977.1|11975.8|11975.2|11977.9|11977.3|11975.8|11975.2|208
1618596600000|2021-04-16 18:10:00|11975.7|11975.1|11973.5|11972.9|11976.3|11975.7|11973.3|11972.5|206
1618596900000|2021-04-16 18:15:00|11973.7|11972.8|11974.7|11974.1|11974.8|11974.2|11972.7|11972.1|206
1618597200000|2021-04-16 18:20:00|11974.6|11974|11975.9|11975.3|11976|11975.3|11974.2|11973.6|131
1618597500000|2021-04-16 18:25:00|11975.7|11975.1|11975.8|11975.2|11976|11975.2|11975.1|11974.5|114
1618597800000|2021-04-16 18:30:00|11975.7|11975.1|11977.7|11977.1|11977.9|11977.2|11975.3|11974.5|147
1618598100000|2021-04-16 18:35:00|11977.8|11977.2|11975.7|11975.1|11977.8|11977.2|11975.4|11974.8|163
1618598400000|2021-04-16 18:40:00|11975.6|11975|11976.2|11975.6|11977.2|11976.6|11975.3|11974.7|191
1618598700000|2021-04-16 18:45:00|11976.4|11975.8|11977.7|11977.1|11978|11977.2|11976.3|11975.7|171
1618599000000|2021-04-16 18:50:00|11977.6|11977|11979.1|11978.5|11979.1|11978.5|11977.3|11976.7|131
1618599300000|2021-04-16 18:55:00|11979.2|11978.6|11978.6|11978|11979.9|11979.3|11978.5|11977.9|197
1618599600000|2021-04-16 19:00:00|11978.4|11977.8|11980.2|11979.6|11980.8|11980.1|11978.4|11977.8|255
1618599900000|2021-04-16 19:05:00|11980.1|11979.5|11980.1|11979.5|11981.2|11980.5|11979.8|11979.2|180
1618600200000|2021-04-16 19:10:00|11980|11979.4|11979.2|11978.6|11980.3|11979.7|11978.5|11977.9|176
1618600500000|2021-04-16 19:15:00|11979.1|11978.5|11978.9|11978.3|11979.6|11979|11978.6|11977.9|160
1618600800000|2021-04-16 19:20:00|11979|11978.4|11979.3|11978.7|11980.3|11979.7|11978.8|11978|115
1618601100000|2021-04-16 19:25:00|11979.4|11978.8|11982.5|11981.9|11982.6|11981.9|11979.3|11978.6|179
1618601400000|2021-04-16 19:30:00|11982.6|11982|11980.9|11980.3|11982.8|11982.1|11980.7|11980.1|188
1618601700000|2021-04-16 19:35:00|11980.8|11980.2|11980.9|11980.3|11981.1|11980.4|11980.3|11979.7|125
1618602000000|2021-04-16 19:40:00|11981|11980.4|11981.8|11981.2|11982.6|11982|11980.5|11979.9|237
1618602300000|2021-04-16 19:45:00|11981.7|11981.1|11982.2|11981.6|11982.6|11982|11980.9|11980.3|280
1618602600000|2021-04-16 19:50:00|11982.3|11981.7|11980.2|11979.6|11982.5|11981.8|11979.9|11979.3|260
1618602900000|2021-04-16 19:55:00|11980.4|11979.5|11981.5|11980.9|11982.3|11981.7|11979.9|11979.3|395
1618603200000|2021-04-16 20:00:00|11981.7|11980.8|11981.8|11980.9|11982.6|11981.7|11980.9|11980|246
1618603500000|2021-04-16 20:05:00|11981.7|11980.8|11981.7|11980.8|11981.9|11981.1|11980.8|11980|131
1618603800000|2021-04-16 20:10:00|11981.8|11980.9|11982.2|11981.3|11982.3|11981.5|11981.6|11980.8|113
1618604100000|2021-04-16 20:15:00|11982.3|11981.4|11982.3|11981.4|11982.6|11981.7|11982|11981.2|84
1618604400000|2021-04-16 20:20:00|11982.2|11981.3|11982|11981.1|11983.1|11982.4|11981.4|11980.7|165
1618604700000|2021-04-16 20:25:00|11981.7|11980.8|11982.2|11981.3|11982.3|11981.4|11981.3|11980.4|98
1618605000000|2021-04-16 20:30:00|11982.5|11981.6|11981.4|11980.5|11982.6|11981.7|11981|11980.1|105
1618605300000|2021-04-16 20:35:00|11981.3|11980.4|11981.6|11980.7|11981.7|11980.8|11981.1|11980.2|95
1618605600000|2021-04-16 20:40:00|11981.7|11980.8|11981.6|11980.7|11982.3|11981.4|11981.5|11980.6|118
1618605900000|2021-04-16 20:45:00|11981.5|11980.6|11982.2|11981.3|11982.6|11981.6|11981|11980.1|194
1618606200000|2021-04-16 20:50:00|11982.1|11981.2|11981.8|11980.9|11982.5|11981.6|11981.4|11980.5|239
1618606500000|2021-04-16 20:55:00|11982|11981.1|11982.8|11981.9|11983.7|11982.8|11981.7|11980.8|268
1618776000000|2021-04-18 20:00:00|11981.1|11972.1|11981.9|11971.4|11982.4|11972.1|11978.8|11969.3|7
1618776300000|2021-04-18 20:05:00|11982.4|11967.5|11981.9|11971.4|11982.4|11971.4|11977.9|11967.5|6
1618776600000|2021-04-18 20:10:00|11981.4|11967.5|11977.9|11967.5|11982.4|11971.8|11977.9|11967.5|12
1618776900000|2021-04-18 20:15:00|11981.4|11971.4|11981.9|11971.4|11982.4|11971.4|11977.9|11967.5|13
1618777200000|2021-04-18 20:20:00|11977.9|11967.5|11977.9|11967.5|11982.4|11971.4|11977.9|11967.5|6
1618777500000|2021-04-18 20:25:00|11981.9|11970.4|11978.2|11968.1|11981.9|11973.6|11977.9|11967.5|32
1618777800000|2021-04-18 20:30:00|11978|11967.7|11977.9|11972.4|11981.8|11973.5|11977.9|11967.5|9
1618778100000|2021-04-18 20:35:00|11980.1|11973.5|11977.2|11971.7|11980.1|11973.5|11977.2|11971.7|9
1618778400000|2021-04-18 20:40:00|11977.3|11971.8|11978.2|11968.9|11981.9|11972.8|11977.3|11967.5|19
1618778700000|2021-04-18 20:45:00|11979.2|11971.9|11976.8|11970.3|11980.5|11976.1|11974.2|11969.2|65
1618779000000|2021-04-18 20:50:00|11973.6|11971.7|11974.7|11972.8|11976.6|11972.9|11973.3|11970.5|50
1618779300000|2021-04-18 20:55:00|11974.8|11972.9|11974.2|11972.3|11976|11972.9|11974.2|11971.4|33
1618779600000|2021-04-18 21:00:00|11976|11971|11978|11973.4|11978|11974.1|11974.2|11970.8|42
1618779900000|2021-04-18 21:05:00|11976.2|11971.9|11976.7|11973.4|11978.7|11976.2|11974|11970.5|170
1618780200000|2021-04-18 21:10:00|11977|11973.3|11978.6|11976.1|11980.4|11976.1|11976.7|11973.3|156
1618780500000|2021-04-18 21:15:00|11978.7|11975.5|11977.7|11973.3|11979.3|11976.1|11976.9|11972.7|114
1618780800000|2021-04-18 21:20:00|11978.3|11973.2|11978.5|11973.7|11979.3|11975.7|11975.4|11971.1|239
1618781100000|2021-04-18 21:25:00|11978.7|11973.8|11978.4|11974.1|11978.8|11974.4|11978|11973.5|84
1618781400000|2021-04-18 21:30:00|11978.3|11974|11978.8|11973.7|11979|11974.4|11977.7|11972.2|127
1618781700000|2021-04-18 21:35:00|11978.4|11974.3|11978.3|11974.9|11978.9|11974.9|11978|11973.5|82
1618782000000|2021-04-18 21:40:00|11978.4|11975.2|11978.1|11974.6|11978.5|11975.4|11978|11974.4|205
1618782300000|2021-04-18 21:45:00|11977.9|11974.8|11978.1|11975|11978.9|11975.3|11977.9|11974.5|215
1618782600000|2021-04-18 21:50:00|11978|11975.2|11978.5|11975|11978.9|11976.3|11977.1|11973.5|154
1618782900000|2021-04-18 21:55:00|11978.3|11974.8|11978.1|11972.1|11979.2|11975.8|11977.6|11971.9|181
1618783200000|2021-04-18 22:00:00|11978.3|11972.3|11974.7|11973.1|11979|11975.2|11974.3|11972.3|678
1618783500000|2021-04-18 22:05:00|11974.6|11973|11971|11970.1|11974.7|11973.3|11970.9|11969.9|519
1618783800000|2021-04-18 22:10:00|11971.1|11970.2|11970.6|11969.7|11971.2|11970.3|11970.3|11969.3|175
1618784100000|2021-04-18 22:15:00|11970.8|11969.6|11971.5|11970.6|11971.9|11971|11970.4|11969.5|218
1618784400000|2021-04-18 22:20:00|11971.4|11970.5|11970.6|11969.4|11973.1|11971.8|11970.1|11969|433
1618784700000|2021-04-18 22:25:00|11970.5|11969.6|11970.9|11969.7|11971.5|11970.6|11970.1|11969.1|228
1618785000000|2021-04-18 22:30:00|11970.8|11970|11970.8|11969.9|11971.5|11970.4|11970.5|11969.5|306
1618785300000|2021-04-18 22:35:00|11971|11970|11971.9|11971|11972.1|11971.1|11970.7|11969.6|257
1618785600000|2021-04-18 22:40:00|11972|11971.1|11972|11971.1|11972.1|11971.2|11971.3|11970.4|131
1618785900000|2021-04-18 22:45:00|11971.9|11971|11971.9|11971|11972.1|11971.2|11971.3|11970.5|104
1618786200000|2021-04-18 22:50:00|11971.8|11970.9|11972.5|11971.6|11972.9|11971.8|11971.8|11970.9|133
1618786500000|2021-04-18 22:55:00|11972.3|11971.7|11971.8|11970.9|11973.1|11972.2|11971.8|11970.9|142
1618786800000|2021-04-18 23:00:00|11972|11971.1|11972.7|11972.1|11972.9|11972.1|11969.9|11969|270
1618787100000|2021-04-18 23:05:00|11972.8|11972.2|11972.2|11971.6|11973.5|11972.6|11972.2|11971.3|122
1618787400000|2021-04-18 23:10:00|11972.1|11971.2|11972.5|11971.6|11974|11973.1|11971.6|11970.7|185
1618787700000|2021-04-18 23:15:00|11972.4|11971.5|11971.6|11971|11972.6|11971.7|11971.6|11970.9|123
1618788000000|2021-04-18 23:20:00|11971.7|11971.1|11971.7|11970.8|11973.3|11972.6|11971.5|11970.6|174
1618788300000|2021-04-18 23:25:00|11971.8|11970.9|11969.8|11969.2|11971.9|11971|11969.8|11969.2|97
1618788600000|2021-04-18 23:30:00|11970.3|11969.4|11969.7|11968.8|11970.6|11969.9|11968.8|11968.1|216
1618788900000|2021-04-18 23:35:00|11969.6|11968.7|11970.9|11970|11971.1|11970.3|11968.5|11967.7|212
1618789200000|2021-04-18 23:40:00|11971|11970.1|11972.3|11971.7|11972.5|11971.7|11970.3|11969.5|196
1618789500000|2021-04-18 23:45:00|11972.2|11971.6|11971.7|11970.8|11973.5|11972.8|11971.5|11970.6|131
1618789800000|2021-04-18 23:50:00|11971.6|11970.7|11972.6|11971.7|11973|11972.1|11971.4|11970.5|135
1618790100000|2021-04-18 23:55:00|11972.5|11971.6|11969.3|11968.4|11973.5|11972.8|11969.1|11968.2|256
1618790400000|2021-04-19 00:00:00|11969.4|11968.5|11969.9|11969|11970.5|11969.7|11966.9|11966.2|415
1618790700000|2021-04-19 00:05:00|11970|11969.1|11967.9|11967.3|11970|11969.1|11967.6|11966.8|240
1618791000000|2021-04-19 00:10:00|11967.8|11967.2|11967.2|11966.6|11968.5|11967.7|11966.8|11966.1|222
1618791300000|2021-04-19 00:15:00|11967.1|11966.5|11967.2|11966.6|11968.4|11967.7|11967|11966.4|199
1618791600000|2021-04-19 00:20:00|11967.3|11966.7|11967.8|11967.2|11968.7|11968.1|11967.1|11966.4|177
1618791900000|2021-04-19 00:25:00|11967.7|11967.1|11968.7|11968.1|11969.9|11969.3|11967.7|11967.1|195
1618792200000|2021-04-19 00:30:00|11968.6|11968|11969.3|11968.7|11969.3|11968.7|11967.1|11966.4|228
1618792500000|2021-04-19 00:35:00|11969.2|11968.6|11970.7|11970.1|11970.8|11970.2|11969.1|11968.5|244
1618792800000|2021-04-19 00:40:00|11970.9|11970.3|11970.6|11970|11971.3|11970.7|11969.1|11968.3|212
1618793100000|2021-04-19 00:45:00|11970.7|11970.1|11972.8|11972.2|11973.5|11972.9|11970.2|11969.6|270
1618793400000|2021-04-19 00:50:00|11972.9|11972.3|11964.6|11963.7|11975.5|11974.6|11964.6|11963.7|578
1618793700000|2021-04-19 00:55:00|11964|11963.1|11961.9|11961|11965.9|11965|11961.2|11960.3|517
1618794000000|2021-04-19 01:00:00|11962.1|11961.2|11959.3|11958.4|11964.3|11963.7|11958.8|11958|414
1618794300000|2021-04-19 01:05:00|11959.4|11958.5|11957.2|11956.6|11960.4|11959.5|11957.1|11956.4|297
1618794600000|2021-04-19 01:10:00|11957.3|11956.7|11957.5|11956.6|11958.1|11957.4|11955.1|11954.4|418
1618794900000|2021-04-19 01:15:00|11957.4|11956.5|11956.2|11955.6|11958|11957.3|11955.9|11955.1|356
1618795200000|2021-04-19 01:20:00|11956|11955.4|11953.5|11952.9|11956|11955.4|11952.4|11951.7|474
1618795500000|2021-04-19 01:25:00|11953.6|11953|11952|11951.4|11953.6|11953|11951.4|11950.8|395
1618795800000|2021-04-19 01:30:00|11951.8|11951.2|11948.8|11947.9|11951.9|11951.3|11947.3|11946.4|569
1618796100000|2021-04-19 01:35:00|11948.7|11947.8|11947.6|11946.7|11948.8|11948.1|11945.3|11944.7|521
1618796400000|2021-04-19 01:40:00|11947.7|11946.8|11946.2|11945.3|11948.2|11947.4|11944.2|11943.3|500
1618796700000|2021-04-19 01:45:00|11946.4|11945.5|11943.7|11942.8|11946.9|11946.3|11942.9|11942.1|433
1618797000000|2021-04-19 01:50:00|11943.5|11943.1|11943.8|11943.2|11945|11944.3|11942.9|11942.2|392
1618797300000|2021-04-19 01:55:00|11943.9|11943.3|11944.4|11943.8|11945.5|11944.7|11943.5|11942.9|311
1618797600000|2021-04-19 02:00:00|11944.6|11944|11947.8|11947.2|11949|11948.4|11943.5|11942.9|543
1618797900000|2021-04-19 02:05:00|11947.9|11947.3|11947.7|11947.1|11949.9|11949.2|11947.6|11947|432
1618798200000|2021-04-19 02:10:00|11947.8|11947.2|11951.6|11950.7|11953.5|11952.7|11947.6|11947|425
1618798500000|2021-04-19 02:15:00|11951.7|11950.8|11948.7|11948.1|11951.7|11950.9|11948.5|11947.8|336
1618798800000|2021-04-19 02:20:00|11948.8|11948.2|11950.5|11949.9|11950.8|11950.1|11948.2|11947.3|256
1618799100000|2021-04-19 02:25:00|11950.6|11950|11949.8|11949.2|11951.2|11950.5|11948.9|11948.3|333
1618799400000|2021-04-19 02:30:00|11950|11949.4|11950|11949.4|11951.3|11950.7|11949.5|11948.9|223
1618799700000|2021-04-19 02:35:00|11950.1|11949.5|11952.2|11951.6|11952.4|11951.8|11950|11949.3|166
1618800000000|2021-04-19 02:40:00|11952.3|11951.4|11952.4|11951.5|11953|11952.3|11951.9|11951.2|248
1618800300000|2021-04-19 02:45:00|11952.5|11951.6|11953.3|11952.7|11953.8|11953.2|11952|11951.2|239
1618800600000|2021-04-19 02:50:00|11953.2|11952.6|11953.6|11952.7|11954.1|11953.4|11952.8|11952|169
1618800900000|2021-04-19 02:55:00|11953.4|11952.8|11952.7|11952.1|11953.6|11952.8|11951.3|11950.5|205
1618801200000|2021-04-19 03:00:00|11952.6|11952|11954.1|11953.5|11954.5|11953.8|11952.5|11951.7|187
1618801500000|2021-04-19 03:05:00|11954.2|11953.6|11954.5|11953.9|11954.7|11953.9|11953.8|11953.1|181
1618801800000|2021-04-19 03:10:00|11954.6|11954|11954.8|11954.2|11955|11954.4|11954.2|11953.6|136
1618802100000|2021-04-19 03:15:00|11954.9|11954.3|11954.9|11954.3|11955.6|11955|11954.2|11953.6|173
1618802400000|2021-04-19 03:20:00|11955|11954.4|11955.9|11955.3|11956|11955.4|11955|11954.4|150
1618802700000|2021-04-19 03:25:00|11955.7|11955.1|11956.1|11955.5|11956.5|11955.9|11954.8|11954.2|218
1618803000000|2021-04-19 03:30:00|11956|11955.4|11955.7|11955.1|11956.1|11955.5|11954.9|11954.3|193
1618803300000|2021-04-19 03:35:00|11955.9|11955.3|11955.9|11955.3|11956.2|11955.6|11955.1|11954.5|191
1618803600000|2021-04-19 03:40:00|11956|11955.4|11955.3|11954.7|11956.1|11955.5|11955.2|11954.6|158
1618803900000|2021-04-19 03:45:00|11955.4|11954.8|11954.3|11953.7|11955.4|11954.8|11953.7|11953.1|184
1618804200000|2021-04-19 03:50:00|11954.4|11953.8|11954.9|11954.3|11954.9|11954.3|11953.7|11953|137
1618804500000|2021-04-19 03:55:00|11954.8|11954.2|11956.5|11955.9|11956.8|11956.2|11954.4|11953.8|199
1618804800000|2021-04-19 04:00:00|11956.6|11956|11956.8|11956.2|11957.4|11956.8|11956.3|11955.6|162
1618805100000|2021-04-19 04:05:00|11957.1|11956.5|11957.8|11957.2|11958|11957.4|11956.6|11956|162
1618805400000|2021-04-19 04:10:00|11957.7|11957.1|11958.2|11957.6|11958.2|11957.6|11957|11956.4|123
1618805700000|2021-04-19 04:15:00|11958.1|11957.5|11957.7|11957.1|11958.2|11957.6|11957.3|11956.7|130
1618806000000|2021-04-19 04:20:00|11957.8|11957.2|11957.6|11957|11957.9|11957.2|11957.3|11956.6|121
1618806300000|2021-04-19 04:25:00|11957.7|11957.1|11958.2|11957.6|11959.1|11958.5|11957.6|11957|175
1618806600000|2021-04-19 04:30:00|11958.3|11957.7|11958|11957.4|11958.9|11958.2|11956.4|11955.8|219
1618806900000|2021-04-19 04:35:00|11957.9|11957.3|11957.8|11957.2|11958.6|11957.9|11957.4|11956.8|229
1618807200000|2021-04-19 04:40:00|11957.9|11957.3|11956.3|11955.7|11957.9|11957.3|11955.7|11955.1|139
1618807500000|2021-04-19 04:45:00|11956.4|11955.8|11957.4|11956.8|11957.4|11956.8|11956.2|11955.5|176
1618807800000|2021-04-19 04:50:00|11957.3|11956.7|11959.3|11958.7|11959.5|11958.9|11957.3|11956.6|252
1618808100000|2021-04-19 04:55:00|11959.4|11958.8|11958.8|11958.2|11959.6|11959|11958.7|11958.1|159
1618808400000|2021-04-19 05:00:00|11958.9|11958.3|11959.5|11958.9|11959.6|11959|11958.4|11957.7|149
1618808700000|2021-04-19 05:05:00|11959.8|11959.2|11960|11959.4|11960.8|11960.2|11959.4|11958.8|200
1618809000000|2021-04-19 05:10:00|11959.9|11959.3|11960.5|11959.9|11960.6|11960|11959.3|11958.7|225
1618809300000|2021-04-19 05:15:00|11960.4|11959.8|11959|11958.4|11960.8|11960.2|11959|11958.4|116
1618809600000|2021-04-19 05:20:00|11958.9|11958.3|11959.3|11958.7|11959.5|11958.9|11958.8|11958.2|107
1618809900000|2021-04-19 05:25:00|11959.4|11958.8|11960|11959.4|11960.2|11959.6|11958.7|11958|201
1618810200000|2021-04-19 05:30:00|11959.9|11959.3|11961.6|11961|11961.6|11961|11959.4|11958.8|212
1618810500000|2021-04-19 05:35:00|11961.5|11960.9|11963.5|11962.9|11963.8|11963|11961.5|11960.9|262
1618810800000|2021-04-19 05:40:00|11963.4|11962.8|11963.5|11962.9|11964.6|11963.8|11963.3|11962.5|319
1618811100000|2021-04-19 05:45:00|11963.6|11963|11965.4|11964.5|11965.6|11964.9|11963.6|11963|234
1618811400000|2021-04-19 05:50:00|11965.3|11964.7|11968|11967.4|11968|11967.4|11965|11964.2|316
1618811700000|2021-04-19 05:55:00|11967.9|11967.3|11967.2|11966.6|11968.9|11968.2|11966.2|11965.5|514
1618812000000|2021-04-19 06:00:00|11967.1|11966.5|11965|11964.4|11967.2|11966.6|11963.7|11962.8|472
1618812300000|2021-04-19 06:05:00|11964.9|11964.3|11966.7|11965.8|11967.4|11966.8|11964.6|11964|417
1618812600000|2021-04-19 06:10:00|11966.8|11965.9|11967.1|11966.5|11969.4|11968.8|11966.3|11965.7|367
1618812900000|2021-04-19 06:15:00|11967.2|11966.6|11966.3|11965.4|11967.2|11966.6|11965.4|11964.8|305
1618813200000|2021-04-19 06:20:00|11966.4|11965.7|11969|11968.4|11969.2|11968.6|11966.3|11965.7|283
1618813500000|2021-04-19 06:25:00|11969.1|11968.5|11968|11967.4|11970.2|11969.6|11968|11967.3|459
1618813800000|2021-04-19 06:30:00|11968.1|11967.5|11972.9|11972.3|11973.6|11972.9|11967.6|11967|453
1618814100000|2021-04-19 06:35:00|11972.8|11972.2|11972.1|11971.5|11973.3|11972.7|11969.6|11969|416
1618814400000|2021-04-19 06:40:00|11972|11971.4|11975.3|11974.7|11975.4|11974.8|11971.3|11970.4|351
1618814700000|2021-04-19 06:45:00|11975.2|11974.6|11979.9|11979|11981.4|11980.7|11975.1|11974.5|719
1618815000000|2021-04-19 06:50:00|11980|11979.1|11977.4|11976.8|11980.9|11980.2|11975.9|11975.3|450
1618815300000|2021-04-19 06:55:00|11977.3|11976.7|11976.5|11975.9|11978.4|11977.8|11974.8|11974.1|518
1618815600000|2021-04-19 07:00:00|11976.4|11975.8|11985.2|11984.6|11985.4|11984.8|11976.4|11975.8|751
1618815900000|2021-04-19 07:05:00|11985.1|11984.5|11980.3|11979.7|11985.2|11984.6|11979.3|11978.7|613
1618816200000|2021-04-19 07:10:00|11980.2|11979.6|11983.8|11983.2|11983.9|11983.3|11978.1|11977.5|477
1618816500000|2021-04-19 07:15:00|11983.9|11983.3|11982.3|11981.7|11983.9|11983.3|11979.2|11978.6|575
1618816800000|2021-04-19 07:20:00|11982.1|11981.5|11982.4|11981.8|11982.6|11982|11979.2|11978.6|497
1618817100000|2021-04-19 07:25:00|11982.3|11981.7|11981.9|11981.3|11983.5|11982.9|11980.3|11979.7|481
1618817400000|2021-04-19 07:30:00|11981.8|11981.2|11989.3|11988.7|11989.6|11988.9|11981.3|11980.7|654
1618817700000|2021-04-19 07:35:00|11989.5|11988.9|11987|11986.4|11989.8|11989.2|11985.7|11985|485
1618818000000|2021-04-19 07:40:00|11987.1|11986.5|11988.6|11988|11989.6|11989|11985.5|11984.9|493
1618818300000|2021-04-19 07:45:00|11988.5|11987.9|12007.3|12006.4|12007.7|12006.8|11987.2|11986.6|991
1618818600000|2021-04-19 07:50:00|12007.1|12006.2|12015.7|12015.1|12018.7|12017.8|12006.9|12006|1269
1618818900000|2021-04-19 07:55:00|12015.8|12015.2|12020.1|12019.5|12021.3|12020.7|12015.1|12014.5|938
1618819200000|2021-04-19 08:00:00|12019.6|12019|12019.6|12018.7|12023.1|12022.2|12016.6|12015.9|856
1618819500000|2021-04-19 08:05:00|12019.5|12018.6|12013.9|12013.3|12019.5|12018.8|12013.6|12012.9|827
1618819800000|2021-04-19 08:10:00|12014|12013.4|12018.2|12017.6|12019.7|12019.1|12013.7|12013.1|818
1618820100000|2021-04-19 08:15:00|12017.9|12017.3|12027.1|12026.5|12028|12027.1|12017.2|12016.6|1030
1618820400000|2021-04-19 08:20:00|12027.2|12026.3|12021.3|12020.7|12027.2|12026.3|12020.4|12019.8|665
1618820700000|2021-04-19 08:25:00|12021.4|12020.8|12023.8|12022.9|12025.9|12025|12021.2|12020.5|710
1618821000000|2021-04-19 08:30:00|12023.7|12023.1|12028.3|12027.7|12030|12029.2|12022.3|12021.7|701
1618821300000|2021-04-19 08:35:00|12028.7|12028.1|12024.2|12023.6|12029.4|12028.8|12024.2|12023.6|633
1618821600000|2021-04-19 08:40:00|12024.6|12024|12030.4|12029.8|12033|12032.3|12024.6|12024|629
1618821900000|2021-04-19 08:45:00|12030.5|12029.6|12026.2|12025.6|12030.6|12029.7|12024.1|12023.5|587
1618822200000|2021-04-19 08:50:00|12026.3|12025.7|12026.6|12025.7|12027.4|12026.8|12024|12023.4|520
1618822500000|2021-04-19 08:55:00|12026.8|12026|12025.6|12024.7|12027.3|12026.7|12023.9|12023.1|577
1618822800000|2021-04-19 09:00:00|12025.5|12024.9|12028.4|12027.8|12028.6|12028|12023.5|12022.9|508
1618823100000|2021-04-19 09:05:00|12028.5|12027.9|12023.4|12022.5|12029.2|12028.4|12022.2|12021.6|525
1618823400000|2021-04-19 09:10:00|12023.5|12022.6|12029.5|12028.9|12029.6|12029|12023.2|12022.5|478
1618823700000|2021-04-19 09:15:00|12029.4|12028.8|12026.4|12025.8|12029.4|12028.8|12026.2|12025.6|384
1618824000000|2021-04-19 09:20:00|12026.1|12025.5|12030.5|12029.6|12032|12031.1|12026.1|12025.4|403
1618824300000|2021-04-19 09:25:00|12030.6|12029.7|12026|12025.4|12030.6|12029.8|12024.9|12024.3|437
1618824600000|2021-04-19 09:30:00|12026.1|12025.5|12031.3|12030.4|12032.1|12031.5|12025.9|12025.3|503
1618824900000|2021-04-19 09:35:00|12031.2|12030.6|12031.7|12031.1|12032.4|12031.8|12030|12029.3|448
1618825200000|2021-04-19 09:40:00|12031.6|12031|12035.9|12035.3|12036.1|12035.5|12030.4|12029.8|616
1618825500000|2021-04-19 09:45:00|12036.1|12035.2|12033.1|12032.5|12036.7|12035.9|12031.4|12030.6|630
1618825800000|2021-04-19 09:50:00|12033.2|12032.6|12036.4|12035.8|12036.6|12036|12032.9|12032.2|458
1618826100000|2021-04-19 09:55:00|12036.5|12035.9|12038.2|12037.3|12039.8|12039.1|12035.9|12035.2|593
1618826400000|2021-04-19 10:00:00|12038.1|12037.2|12038|12037.4|12041.8|12041|12037.5|12036.9|569
1618826700000|2021-04-19 10:05:00|12038.1|12037.5|12035.4|12034.8|12038.4|12037.8|12035.1|12034.5|448
1618827000000|2021-04-19 10:10:00|12035.5|12034.9|12033.8|12033.2|12036.4|12035.8|12033|12032.4|367
1618827300000|2021-04-19 10:15:00|12033.7|12033.1|12033.6|12033|12035.9|12035.3|12032.3|12031.6|460
1618827600000|2021-04-19 10:20:00|12033.5|12032.9|12033.8|12033.2|12037.4|12036.6|12031.2|12030.4|454
1618827900000|2021-04-19 10:25:00|12033.7|12033.1|12034.1|12033.5|12037.2|12036.5|12031.8|12031.2|615
1618828200000|2021-04-19 10:30:00|12034|12033.4|12037|12036.4|12037.5|12036.9|12032.1|12031.5|365
1618828500000|2021-04-19 10:35:00|12036.9|12036.3|12039.3|12038.7|12041|12040.4|12036.9|12036.3|417
1618828800000|2021-04-19 10:40:00|12039.2|12038.6|12039.7|12039.1|12041|12040.4|12036.7|12035.9|508
1618829100000|2021-04-19 10:45:00|12039.8|12039.2|12036.8|12036.2|12039.9|12039.3|12034|12033.3|527
1618829400000|2021-04-19 10:50:00|12036.9|12036.3|12038|12037.4|12040.3|12039.7|12035.8|12035.2|322
1618829700000|2021-04-19 10:55:00|12038.1|12037.5|12041.9|12041.3|12043.2|12042.6|12038.1|12037.2|531
1618830000000|2021-04-19 11:00:00|12041.8|12041.2|12046.9|12046.3|12048.5|12047.7|12040.2|12039.6|861
1618830300000|2021-04-19 11:05:00|12046.8|12046.2|12047|12046.4|12048.2|12047.6|12042.8|12042.1|605
1618830600000|2021-04-19 11:10:00|12046.9|12046.3|12043.2|12042.6|12047|12046.4|12042.8|12042.1|449
1618830900000|2021-04-19 11:15:00|12043.3|12042.7|12042.1|12041.5|12044.5|12043.9|12041.2|12040.6|430
1618831200000|2021-04-19 11:20:00|12042.2|12041.6|12039.7|12038.8|12044.1|12043.3|12038.9|12038.3|485
1618831500000|2021-04-19 11:25:00|12039.8|12039.1|12037.6|12037|12040.2|12039.5|12037.1|12036.5|546
1618831800000|2021-04-19 11:30:00|12037.7|12037.1|12037.1|12036.5|12038.4|12037.8|12034.6|12034|485
1618832100000|2021-04-19 11:35:00|12037|12036.4|12033.8|12033.2|12037.7|12037.1|12032.7|12032.1|562
1618832400000|2021-04-19 11:40:00|12033.7|12033.1|12034|12033.4|12036.3|12035.5|12032.8|12032.1|566
1618832700000|2021-04-19 11:45:00|12033.9|12033.3|12034|12033.4|12034.9|12034.3|12032.2|12031.6|498
1618833000000|2021-04-19 11:50:00|12034.1|12033.5|12032.3|12031.7|12037.1|12036.5|12031.8|12031.1|504
1618833300000|2021-04-19 11:55:00|12032.4|12031.8|12037.6|12037|12037.7|12037.1|12032.4|12031.8|682
1618833600000|2021-04-19 12:00:00|12037.8|12037.2|12034.1|12033.5|12037.8|12037.2|12032.7|12032.1|650
1618833900000|2021-04-19 12:05:00|12033.9|12033.3|12034.4|12033.8|12036.2|12035.5|12033.2|12032.6|479
1618834200000|2021-04-19 12:10:00|12034.5|12033.9|12035.1|12034.5|12036.5|12035.7|12033.3|12032.7|469
1618834500000|2021-04-19 12:15:00|12035|12034.4|12033.1|12032.5|12035.2|12034.5|12031.4|12030.8|487
1618834800000|2021-04-19 12:20:00|12033.4|12032.8|12032.5|12031.9|12034.2|12033.5|12031.1|12030.5|476
1618835100000|2021-04-19 12:25:00|12032.7|12032.1|12037.5|12036.9|12037.8|12037.2|12032.3|12031.7|562
1618835400000|2021-04-19 12:30:00|12037.6|12037|12033.6|12033|12038.1|12037.5|12033.5|12032.8|473
1618835700000|2021-04-19 12:35:00|12033.5|12032.9|12032|12031.4|12033.7|12033|12031.3|12030.7|460
1618836000000|2021-04-19 12:40:00|12032.1|12031.5|12033.2|12032.6|12033.5|12032.9|12031.2|12030.6|345
1618836300000|2021-04-19 12:45:00|12033.3|12032.7|12035|12034.4|12036.3|12035.5|12032|12031.4|356
1618836600000|2021-04-19 12:50:00|12035.1|12034.5|12035.4|12034.8|12035.8|12035|12033.9|12033.3|372
1618836900000|2021-04-19 12:55:00|12035.3|12034.7|12040.7|12039.8|12041.1|12040.5|12035.3|12034.7|540
1618837200000|2021-04-19 13:00:00|12040.6|12040|12039.2|12038.6|12041.1|12040.5|12036.5|12035.6|587
1618837500000|2021-04-19 13:05:00|12039.5|12038.5|12035.3|12034.7|12039.6|12038.9|12035|12034.4|498
1618837800000|2021-04-19 13:10:00|12035.4|12034.8|12033.3|12032.4|12037.6|12036.9|12032.8|12032.2|529
1618838100000|2021-04-19 13:15:00|12033.2|12032.3|12026|12025.4|12033.3|12032.4|12026|12025.4|782
1618838400000|2021-04-19 13:20:00|12026.1|12025.5|12026.5|12025.9|12027.1|12026.5|12023.5|12022.9|631
1618838700000|2021-04-19 13:25:00|12026.4|12025.8|12026.6|12026|12028.7|12027.8|12024.6|12023.8|510
1618839000000|2021-04-19 13:30:00|12026.4|12025.8|12028.7|12028.1|12030.2|12029.6|12026.3|12025.4|417
1618839300000|2021-04-19 13:35:00|12028.6|12028|12028.1|12027.5|12029.8|12029.2|12026.3|12025.5|472
1618839600000|2021-04-19 13:40:00|12027.9|12027.3|12025.1|12024.5|12028.9|12028.3|12024.8|12024.1|588
1618839900000|2021-04-19 13:45:00|12025|12024.4|12025.1|12024.5|12026.2|12025.4|12020.9|12020.1|647
1618840200000|2021-04-19 13:50:00|12025|12024.4|12021.9|12021.3|12026|12025.3|12021.8|12021.2|500
1618840500000|2021-04-19 13:55:00|12021.8|12021.2|12025.4|12024.8|12025.5|12024.9|12021.2|12020.6|548
1618840800000|2021-04-19 14:00:00|12025.3|12024.7|12023.5|12022.9|12027.8|12027.2|12020.7|12019.9|601
1618841100000|2021-04-19 14:05:00|12023.3|12022.7|12018.1|12017.5|12023.6|12023|12017.6|12017|706
1618841400000|2021-04-19 14:10:00|12018.2|12017.6|12020|12019.4|12020.3|12019.6|12016.1|12015.4|629
1618841700000|2021-04-19 14:15:00|12019.9|12019.3|12024.9|12024.3|12025.2|12024.6|12015.4|12014.8|822
1618842000000|2021-04-19 14:20:00|12025|12024.4|12030|12029.4|12030|12029.4|12024.8|12024.2|626
1618842300000|2021-04-19 14:25:00|12029.9|12029.3|12028.8|12028.2|12031.3|12030.7|12028.3|12027.7|472
1618842600000|2021-04-19 14:30:00|12028.9|12028.3|12032.2|12031.6|12032.4|12031.8|12028.2|12027.5|582
1618842900000|2021-04-19 14:35:00|12032.1|12031.5|12030.1|12029.2|12036|12035.4|12029.9|12029.1|605
1618843200000|2021-04-19 14:40:00|12029.8|12029.1|12032.8|12032.2|12035.9|12035.3|12029.7|12029.1|578
1618843500000|2021-04-19 14:45:00|12032.7|12032.1|12026.9|12026.3|12032.7|12032.1|12025.4|12024.5|792
1618843800000|2021-04-19 14:50:00|12027.1|12026.5|12020.4|12019.8|12028.6|12028|12020.1|12019.3|774
1618844100000|2021-04-19 14:55:00|12020.5|12019.9|12021.6|12021|12023.6|12023|12015.6|12015|1085
1618844400000|2021-04-19 15:00:00|12021.7|12021.1|12022.6|12022|12022.7|12022.1|12017.8|12017.2|786
1618844700000|2021-04-19 15:05:00|12022.7|12022.1|12026.7|12025.8|12026.8|12026|12022.1|12021.5|491
1618845000000|2021-04-19 15:10:00|12026.8|12025.9|12025|12024.4|12027.4|12026.8|12022.5|12021.7|485
1618845300000|2021-04-19 15:15:00|12025.3|12024.3|12027.5|12026.9|12028.3|12027.7|12024.5|12023.9|423
1618845600000|2021-04-19 15:20:00|12027.6|12027|12030.1|12029.5|12030.4|12029.6|12027.1|12026.5|289
1618845900000|2021-04-19 15:25:00|12030.2|12029.6|12030.8|12029.9|12032.7|12032|12030.1|12029.4|440
1618846200000|2021-04-19 15:30:00|12030.7|12029.8|12029.5|12028.9|12031.2|12030.5|12028.8|12028.2|440
1618846500000|2021-04-19 15:35:00|12029.6|12029|12031|12030.4|12031.2|12030.5|12029.5|12028.9|334
1618846800000|2021-04-19 15:40:00|12031.1|12030.2|12029.1|12028.5|12032.2|12031.6|12028.8|12028.2|317
1618847100000|2021-04-19 15:45:00|12029.2|12028.6|12030.3|12029.7|12032|12031.4|12028.6|12028|335
1618847400000|2021-04-19 15:50:00|12030.4|12029.8|12031.6|12031|12031.7|12031|12030.3|12029.7|227
1618847700000|2021-04-19 15:55:00|12031.5|12030.9|12028.3|12027.4|12031.7|12031.1|12028.2|12027.3|391
1618848000000|2021-04-19 16:00:00|12028.2|12027.7|12028.1|12027.5|12030.2|12029.6|12027.4|12026.6|411
1618848300000|2021-04-19 16:05:00|12028.3|12027.7|12033|12032.4|12033.7|12033.1|12027.7|12027.1|369
1618848600000|2021-04-19 16:10:00|12033.1|12032.5|12031.4|12030.8|12033.6|12032.9|12030.9|12030.2|323
1618848900000|2021-04-19 16:15:00|12031.5|12030.9|12034.2|12033.6|12034.6|12034|12031.3|12030.7|314
1618849200000|2021-04-19 16:20:00|12034.3|12033.7|12031.7|12031.1|12036.3|12035.6|12031.2|12030.6|292
1618849500000|2021-04-19 16:25:00|12031.6|12031|12034.3|12033.4|12034.7|12034.1|12031.3|12030.7|268
1618849800000|2021-04-19 16:30:00|12034.2|12033.3|12030.4|12029.8|12034.2|12033.5|12030.2|12029.6|284
1618850100000|2021-04-19 16:35:00|12030.3|12029.7|12033.1|12032.5|12033.2|12032.6|12029.6|12029|315
1618850400000|2021-04-19 16:40:00|12033.3|12032.7|12035.4|12034.8|12035.5|12034.9|12033.2|12032.6|298
1618850700000|2021-04-19 16:45:00|12035.5|12034.9|12036.1|12035.5|12036.1|12035.5|12034.5|12033.9|230
1618851000000|2021-04-19 16:50:00|12036|12035.4|12037.1|12036.5|12038.1|12037.5|12035.9|12035.1|297
1618851300000|2021-04-19 16:55:00|12037.2|12036.6|12038.3|12037.7|12039.1|12038.5|12036.7|12036|268
1618851600000|2021-04-19 17:00:00|12038.4|12037.8|12039|12038.4|12040.3|12039.7|12038.3|12037.6|259
1618851900000|2021-04-19 17:05:00|12039.1|12038.5|12038.6|12038|12039.5|12038.9|12038|12037.3|271
1618852200000|2021-04-19 17:10:00|12038.7|12038.1|12038.8|12038.2|12040.1|12039.5|12038.2|12037.6|250
1618852500000|2021-04-19 17:15:00|12038.7|12038.1|12039.8|12038.9|12040.3|12039.7|12038.6|12037.9|231
1618852800000|2021-04-19 17:20:00|12039.6|12039|12038.7|12038.1|12041.3|12040.7|12038.6|12037.8|244
1618853100000|2021-04-19 17:25:00|12038.6|12038|12035.5|12034.9|12038.8|12038.1|12035.2|12034.3|434
1618853400000|2021-04-19 17:30:00|12035.7|12035.1|12036|12035.4|12037.6|12037|12035|12034.3|287
1618853700000|2021-04-19 17:35:00|12036.1|12035.5|12037.5|12036.9|12037.6|12037|12035.8|12035.1|118
1618854000000|2021-04-19 17:40:00|12037.6|12037|12036.1|12035.5|12038.3|12037.7|12036|12035.4|160
1618854300000|2021-04-19 17:45:00|12036|12035.4|12035.4|12034.8|12036.2|12035.6|12035.1|12034.5|184
1618854600000|2021-04-19 17:50:00|12035.1|12034.5|12035.3|12034.4|12036.4|12035.8|12034.4|12033.8|248
1618854900000|2021-04-19 17:55:00|12035.2|12034.3|12035.7|12035.1|12036.2|12035.6|12034.7|12034.1|200
1618855200000|2021-04-19 18:00:00|12035.9|12035.3|12034.7|12034.1|12036.7|12036|12034.6|12034|226
1618855500000|2021-04-19 18:05:00|12034.8|12034.2|12034.4|12033.8|12035.7|12035.1|12033.5|12032.9|224
1618855800000|2021-04-19 18:10:00|12034.5|12033.9|12033.8|12033.2|12035.3|12034.7|12033.6|12033|253
1618856100000|2021-04-19 18:15:00|12033.7|12033.1|12034.5|12033.9|12035|12034.4|12033.4|12032.6|250
1618856400000|2021-04-19 18:20:00|12034.4|12033.8|12035.1|12034.5|12035.3|12034.6|12034.2|12033.6|198
1618856700000|2021-04-19 18:25:00|12035|12034.4|12035|12034.4|12035.6|12035|12034.4|12033.6|206
1618857000000|2021-04-19 18:30:00|12034.6|12034|12035.6|12035|12035.7|12035.1|12034.1|12033.3|152
1618857300000|2021-04-19 18:35:00|12035.5|12034.9|12034.6|12034|12035.7|12035|12034.3|12033.7|176
1618857600000|2021-04-19 18:40:00|12034.3|12033.7|12035.6|12035|12036|12035.4|12034.1|12033.3|181
1618857900000|2021-04-19 18:45:00|12035.7|12035.1|12036.4|12035.8|12037.1|12036.5|12035|12034.3|188
1618858200000|2021-04-19 18:50:00|12036.3|12035.7|12036.7|12036.1|12036.7|12036.1|12035.2|12034.6|164
1618858500000|2021-04-19 18:55:00|12036.6|12036|12039.5|12038.9|12040.1|12039.5|12036.1|12035.3|291
1618858800000|2021-04-19 19:00:00|12039.4|12038.8|12038.2|12037.6|12039.6|12039|12038|12037.4|235
1618859100000|2021-04-19 19:05:00|12038.3|12037.7|12037.1|12036.5|12038.9|12038.3|12036.8|12036.2|227
1618859400000|2021-04-19 19:10:00|12037.2|12036.6|12037.3|12036.7|12038.4|12037.8|12037.2|12036.6|189
1618859700000|2021-04-19 19:15:00|12037.4|12036.8|12037.8|12037.2|12038.2|12037.6|12037.2|12036.6|174
1618860000000|2021-04-19 19:20:00|12037.9|12037.3|12037.5|12036.9|12038.4|12037.8|12036.8|12036|214
1618860300000|2021-04-19 19:25:00|12037.2|12036.6|12036.9|12036.3|12038|12037.4|12036.2|12035.6|183
1618860600000|2021-04-19 19:30:00|12037|12036.4|12037.4|12036.8|12037.4|12036.8|12036|12035.4|140
1618860900000|2021-04-19 19:35:00|12037.3|12036.7|12035.8|12035.2|12037.4|12036.8|12035.7|12035.1|166
1618861200000|2021-04-19 19:40:00|12035.9|12035.3|12037.1|12036.5|12037.5|12036.9|12035.9|12035.3|207
1618861500000|2021-04-19 19:45:00|12037.2|12036.3|12036.2|12035.6|12037.3|12036.7|12035.7|12035.1|203
1618861800000|2021-04-19 19:50:00|12036.1|12035.5|12035.5|12034.9|12036.6|12035.9|12035.5|12034.9|221
1618862100000|2021-04-19 19:55:00|12035.4|12034.8|12038|12037.1|12038.1|12037.5|12034.1|12033.5|394
1618862400000|2021-04-19 20:00:00|12037.7|12037.2|12036.8|12036.2|12038.7|12037.8|12036.7|12036|212
1618862700000|2021-04-19 20:05:00|12036.9|12036.3|12036.8|12036.2|12037.3|12036.6|12036.3|12035.6|137
1618863000000|2021-04-19 20:10:00|12036.9|12036.3|12037.3|12036.4|12037.5|12036.7|12036.3|12035.6|122
1618863300000|2021-04-19 20:15:00|12037|12036.3|12036.8|12035.9|12037.2|12036.5|12036.5|12035.7|129
1618863600000|2021-04-19 20:20:00|12036.9|12036|12035.7|12035.1|12036.9|12036.1|12035.5|12034.9|124
1618863900000|2021-04-19 20:25:00|12035.6|12035|12034.8|12034.2|12035.7|12035.1|12034.1|12033.3|128
1618864200000|2021-04-19 20:30:00|12034.9|12034|12035.9|12035|12036.4|12035.7|12034.8|12034|118
1618864500000|2021-04-19 20:35:00|12035.8|12034.9|12036.4|12035.5|12036.4|12035.6|12035.1|12034.5|138
1618864800000|2021-04-19 20:40:00|12036.3|12035.4|12036.4|12035.5|12036.8|12035.9|12036|12035.3|94
1618865100000|2021-04-19 20:45:00|12036.5|12035.6|12036.6|12035.7|12036.7|12035.8|12035.6|12034.7|189
1618865400000|2021-04-19 20:50:00|12036.7|12035.8|12036.1|12035.2|12036.7|12036|12035.9|12034.9|109
1618865700000|2021-04-19 20:55:00|12036.2|12035.3|12039.2|12035.3|12039.3|12036.4|12036.2|12035.2|273
1618866000000|2021-04-19 21:00:00|12040.2|12035.5|12040.1|12034.3|12041.5|12036.2|12039.7|12034.3|93
1618866300000|2021-04-19 21:05:00|12040.2|12034.5|12039.3|12035.7|12041.3|12036.9|12037.7|12034.1|158
1618866600000|2021-04-19 21:10:00|12038.6|12036.1|12039|12035.9|12040.3|12036.7|12038.6|12035.2|110
1618866900000|2021-04-19 21:15:00|12039.4|12036.4|12038.7|12032.7|12041.9|12036.5|12038.4|12032.6|148
1618867200000|2021-04-19 21:20:00|12038.6|12032.6|12039.2|12033.2|12041.3|12035.3|12036.8|12030.8|163
1618867500000|2021-04-19 21:25:00|12039.1|12033.1|12036.7|12032.8|12039.4|12033.4|12036.7|12031.6|128
1618867800000|2021-04-19 21:30:00|12037.8|12031.8|12038.3|12033.8|12038.9|12034.2|12036.4|12031.6|199
1618868100000|2021-04-19 21:35:00|12038.4|12033.7|12038.1|12034.6|12038.5|12035|12037|12033.6|215
1618868400000|2021-04-19 21:40:00|12038|12034.5|12038|12034.6|12038.7|12035.8|12037.1|12034.4|166
1618868700000|2021-04-19 21:45:00|12038.2|12034.8|12040.8|12035.3|12041.2|12035.6|12037.5|12034.5|161
1618869000000|2021-04-19 21:50:00|12040.6|12035.2|12037.7|12034.5|12041.6|12035.9|12036.9|12034.3|274
1618869300000|2021-04-19 21:55:00|12037.5|12034.6|12039.4|12036.3|12040.7|12037.2|12036.9|12034|521
1618869600000|2021-04-19 22:00:00|12039.6|12035.9|12039.4|12037.8|12040.2|12037.9|12038|12035.9|472
1618869900000|2021-04-19 22:05:00|12039.2|12037.7|12038.1|12036.7|12039.6|12037.9|12037.7|12036.3|248
1618870200000|2021-04-19 22:10:00|12038.2|12036.8|12037.3|12035.8|12038.9|12036.8|12036.8|12035.5|366
1618870500000|2021-04-19 22:15:00|12037.6|12035.6|12037.6|12036.7|12037.6|12036.7|12036.8|12035.6|162
1618870800000|2021-04-19 22:20:00|12037.5|12036.6|12038.1|12037.2|12038.4|12037.5|12036.5|12035.6|202
1618871100000|2021-04-19 22:25:00|12038.2|12037.3|12038.3|12037.4|12038.5|12037.6|12037.8|12036.9|152
1618871400000|2021-04-19 22:30:00|12038.2|12037.3|12039|12038.1|12039.2|12038.3|12037.8|12036.9|149
1618871700000|2021-04-19 22:35:00|12038.9|12038|12039|12038.1|12039.2|12038.3|12038.5|12037.6|99
1618872000000|2021-04-19 22:40:00|12038.9|12038|12039|12038.1|12039.2|12038.2|12038.4|12037.6|147
1618872300000|2021-04-19 22:45:00|12039.1|12038.2|12039.2|12038.3|12039.4|12038.5|12038.4|12037.5|88
1618872600000|2021-04-19 22:50:00|12039.3|12038.4|12038.1|12037.2|12039.3|12038.4|12038|12037.1|97
1618872900000|2021-04-19 22:55:00|12038|12037.1|12038.8|12037.9|12039|12038.1|12037.8|12036.9|82
1618873200000|2021-04-19 23:00:00|12039.1|12038.2|12039.8|12038.9|12039.9|12039.1|12038.7|12037.8|88
1618873500000|2021-04-19 23:05:00|12039.9|12039|12039.8|12038.9|12040|12039.1|12038.9|12038.1|82
1618873800000|2021-04-19 23:10:00|12039.9|12039|12039|12038.1|12039.9|12039|12038.4|12037.5|100
1618874100000|2021-04-19 23:15:00|12039.1|12038.2|12038.1|12037.2|12039.1|12038.4|12037.7|12036.8|139
1618874400000|2021-04-19 23:20:00|12038|12037.1|12037.7|12036.8|12038.6|12037.8|12037.5|12036.6|112
1618874700000|2021-04-19 23:25:00|12037.6|12036.7|12038.7|12037.8|12038.7|12037.9|12037.6|12036.7|93
1618875000000|2021-04-19 23:30:00|12038.6|12037.7|12039.4|12038.5|12039.8|12038.9|12038.5|12037.7|113
1618875300000|2021-04-19 23:35:00|12039.5|12038.6|12039.5|12038.9|12039.8|12039|12039|12038.2|87
1618875600000|2021-04-19 23:40:00|12039.6|12039|12043.2|12042.3|12043.5|12042.7|12039.5|12038.7|223
1618875900000|2021-04-19 23:45:00|12043|12042.1|12043.2|12042.3|12043.8|12043|12042.7|12041.8|177
1618876200000|2021-04-19 23:50:00|12043.1|12042.5|12042.1|12041.5|12043.6|12043|12041.4|12040.5|101
1618876500000|2021-04-19 23:55:00|12042|12041.4|12043.1|12042.2|12044.3|12043.4|12042|12041.4|180
1618876800000|2021-04-20 00:00:00|12043.2|12042.3|12044.4|12043.8|12044.7|12044|12042.1|12041.3|276
1618877100000|2021-04-20 00:05:00|12044.5|12043.9|12043.6|12042.7|12045.6|12045|12043.4|12042.6|184
1618877400000|2021-04-20 00:10:00|12043.5|12042.6|12044.9|12044.3|12045.1|12044.5|12043.3|12042.6|154
1618877700000|2021-04-20 00:15:00|12045|12044.4|12045.7|12044.8|12046.2|12045.3|12044.2|12043.3|220
1618878000000|2021-04-20 00:20:00|12045.5|12044.9|12043.9|12043.3|12045.7|12045|12043.4|12042.5|214
1618878300000|2021-04-20 00:25:00|12043.8|12043.2|12043.3|12042.7|12044.7|12043.9|12043.2|12042.3|125
1618878600000|2021-04-20 00:30:00|12043.4|12042.8|12043.3|12042.4|12044|12043.3|12042.9|12042.1|216
1618878900000|2021-04-20 00:35:00|12043.4|12042.5|12043.5|12042.6|12044.1|12043.5|12042.8|12042.2|189
1618879200000|2021-04-20 00:40:00|12043.2|12042.5|12041.9|12041.3|12043.2|12042.5|12041.7|12041.1|184
1618879500000|2021-04-20 00:45:00|12041.8|12041.2|12040.9|12040.3|12042.2|12041.4|12040.7|12039.8|200
1618879800000|2021-04-20 00:50:00|12040.8|12040.2|12040.3|12039.4|12042.1|12041.4|12038.5|12037.8|379
1618880100000|2021-04-20 00:55:00|12040.7|12040.1|12039.7|12038.8|12041.4|12040.7|12039.5|12038.7|280
1618880400000|2021-04-20 01:00:00|12039.8|12038.9|12039.2|12038.3|12040.3|12039.5|12037.7|12037.1|381
1618880700000|2021-04-20 01:05:00|12039.1|12038.2|12038.6|12038|12040.5|12039.9|12038.1|12037.5|257
1618881000000|2021-04-20 01:10:00|12038.5|12037.9|12038|12037.1|12039.2|12038.6|12037.8|12037.1|220
1618881300000|2021-04-20 01:15:00|12038.1|12037.2|12038.3|12037.7|12040.2|12039.4|12038|12037.1|244
1618881600000|2021-04-20 01:20:00|12038.2|12037.6|12040.1|12039.2|12040.3|12039.7|12038|12037.4|310
1618881900000|2021-04-20 01:25:00|12040|12039.1|12042|12041.4|12042.3|12041.7|12039.8|12038.9|277
1618882200000|2021-04-20 01:30:00|12042.1|12041.5|12045.6|12044.7|12048.2|12047.3|12041.6|12040.7|534
1618882500000|2021-04-20 01:35:00|12045.7|12044.8|12043.2|12042.3|12046.2|12045.4|12043|12042.3|454
1618882800000|2021-04-20 01:40:00|12043.1|12042.2|12043.2|12042.3|12043.6|12043|12042.2|12041.4|330
1618883100000|2021-04-20 01:45:00|12043.1|12042.2|12044.9|12044.3|12045.5|12044.9|12042.5|12041.8|284
1618883400000|2021-04-20 01:50:00|12044.8|12044.2|12047.3|12046.4|12048|12047.3|12043.1|12042.2|421
1618883700000|2021-04-20 01:55:00|12047.6|12046.7|12045.1|12044.5|12047.8|12047|12044.5|12043.7|509
1618884000000|2021-04-20 02:00:00|12045.2|12044.2|12045.2|12044.3|12046.1|12045.4|12044.1|12043.3|351
1618884300000|2021-04-20 02:05:00|12045.1|12044.2|12045.4|12044.8|12045.9|12045.3|12043.9|12043.3|251
1618884600000|2021-04-20 02:10:00|12045.3|12044.7|12044.6|12044|12045.7|12045.1|12044.5|12043.7|246
1618884900000|2021-04-20 02:15:00|12044.7|12044.1|12046.1|12045.5|12047.1|12046.3|12044.6|12044|286
1618885200000|2021-04-20 02:20:00|12045.9|12045.2|12047.5|12046.9|12048.1|12047.4|12045.3|12044.7|238
1618885500000|2021-04-20 02:25:00|12047.6|12047|12050.6|12049.7|12051.5|12050.6|12047.6|12046.8|403
1618885800000|2021-04-20 02:30:00|12050.8|12049.9|12045.6|12045|12050.8|12049.9|12045.4|12044.7|365
1618886100000|2021-04-20 02:35:00|12045.5|12044.9|12045.8|12045.2|12046.8|12045.9|12043.8|12043.2|250
1618886400000|2021-04-20 02:40:00|12045.9|12045.3|12047.6|12046.7|12047.6|12046.8|12045.1|12044.5|241
1618886700000|2021-04-20 02:45:00|12047.3|12046.4|12049.6|12049|12049.7|12049|12046.5|12045.9|229
1618887000000|2021-04-20 02:50:00|12049.5|12048.9|12051|12050.4|12051.1|12050.5|12048.6|12047.9|272
1618887300000|2021-04-20 02:55:00|12051.1|12050.5|12055.3|12054.4|12055.7|12054.9|12050.8|12050.2|622
1618887600000|2021-04-20 03:00:00|12054.9|12054.3|12058.3|12057.7|12058.4|12057.8|12052.6|12051.9|394
1618887900000|2021-04-20 03:05:00|12058.4|12057.8|12059.5|12058.9|12059.9|12059.2|12057.8|12057.1|352
1618888200000|2021-04-20 03:10:00|12059.6|12059|12068.9|12068|12070.1|12069.2|12059.6|12058.9|681
1618888500000|2021-04-20 03:15:00|12068.8|12067.9|12070.6|12069.7|12072.3|12071.5|12068.5|12067.6|427
1618888800000|2021-04-20 03:20:00|12070.7|12069.8|12069.8|12069.2|12072|12071.4|12069.5|12068.9|349
1618889100000|2021-04-20 03:25:00|12069.9|12069.3|12071.7|12070.8|12071.8|12071.2|12069.5|12068.9|326
1618889400000|2021-04-20 03:30:00|12071.2|12070.6|12067.4|12066.8|12071.3|12070.6|12067.4|12066.8|282
1618889700000|2021-04-20 03:35:00|12067.5|12066.9|12067.3|12066.7|12071|12070.2|12067.3|12066.6|351
1618890000000|2021-04-20 03:40:00|12067.2|12066.6|12065.4|12064.8|12068.1|12067.5|12065.4|12064.6|305
1618890300000|2021-04-20 03:45:00|12065.5|12064.9|12067|12066.4|12067.4|12066.6|12064.9|12064.2|250
1618890600000|2021-04-20 03:50:00|12067.1|12066.5|12067.8|12066.9|12069.5|12068.7|12067|12066.3|263
1618890900000|2021-04-20 03:55:00|12067.7|12066.8|12067.3|12066.4|12067.8|12067|12066.1|12065.3|218
1618891200000|2021-04-20 04:00:00|12067.2|12066.3|12065.5|12064.9|12067.9|12067.3|12064.9|12064.2|246
1618891500000|2021-04-20 04:05:00|12065.6|12065|12062.6|12061.7|12065.6|12065|12062.6|12061.7|278
1618891800000|2021-04-20 04:10:00|12062.7|12061.8|12062.1|12061.2|12063.3|12062.4|12061.6|12060.8|308
1618892100000|2021-04-20 04:15:00|12062.2|12061.3|12063.5|12062.9|12064.3|12063.5|12062|12061.3|294
1618892400000|2021-04-20 04:20:00|12063.6|12063|12063.5|12062.9|12063.6|12063|12062.5|12061.9|189
1618892700000|2021-04-20 04:25:00|12063.6|12062.7|12063.9|12063|12064.9|12064.1|12062.4|12061.7|312
1618893000000|2021-04-20 04:30:00|12063.8|12062.9|12061.1|12060.5|12063.8|12062.9|12061|12060.3|320
1618893300000|2021-04-20 04:35:00|12061.4|12060.6|12062.1|12061.5|12063.4|12062.6|12061.2|12060.6|199
1618893600000|2021-04-20 04:40:00|12062|12061.4|12061.5|12060.9|12062.2|12061.5|12061.2|12060.5|154
1618893900000|2021-04-20 04:45:00|12061.4|12060.8|12062.6|12061.7|12063.4|12062.6|12061.2|12060.6|234
1618894200000|2021-04-20 04:50:00|12062.4|12061.5|12062.4|12061.8|12063.2|12062.5|12061.8|12061.2|183
1618894500000|2021-04-20 04:55:00|12062.3|12061.7|12063.5|12062.9|12063.6|12063|12061.9|12061.3|190
1618894800000|2021-04-20 05:00:00|12063.2|12062.6|12063|12062.1|12064.5|12063.9|12061.6|12061|328
1618895100000|2021-04-20 05:05:00|12063.1|12062.4|12062.2|12061.3|12063.4|12062.5|12061.7|12061.1|190
1618895400000|2021-04-20 05:10:00|12062.1|12061.2|12062.8|12062.2|12063.3|12062.5|12061.2|12060.3|221
1618895700000|2021-04-20 05:15:00|12062.9|12062.3|12062.2|12061.6|12063.3|12062.6|12061.8|12061.2|145
1618896000000|2021-04-20 05:20:00|12062.3|12061.7|12060.7|12060.1|12062.7|12061.9|12060.5|12059.9|173
1618896300000|2021-04-20 05:25:00|12060.8|12060.2|12060.4|12059.8|12061.1|12060.5|12060.2|12059.6|218
1618896600000|2021-04-20 05:30:00|12060.3|12059.7|12060.7|12059.8|12061.4|12060.8|12058.1|12057.5|316
1618896900000|2021-04-20 05:35:00|12060.6|12060|12058.1|12057.5|12060.6|12060|12058|12057.2|267
1618897200000|2021-04-20 05:40:00|12058.2|12057.6|12058.7|12057.8|12059.5|12058.8|12057.9|12057.2|265
1618897500000|2021-04-20 05:45:00|12058.8|12057.9|12058.3|12057.4|12059.3|12058.5|12057.5|12056.6|301
1618897800000|2021-04-20 05:50:00|12058.4|12057.5|12061.2|12060.3|12062|12061.4|12058|12057.4|264
1618898100000|2021-04-20 05:55:00|12061.1|12060.2|12061.4|12060.5|12062.8|12061.9|12060.2|12059.5|480
1618898400000|2021-04-20 06:00:00|12061.3|12060.4|12058.1|12057.2|12062.1|12061.2|12057|12056.4|448
1618898700000|2021-04-20 06:05:00|12058|12057.1|12057.7|12056.8|12059.3|12058.6|12056.2|12055.5|491
1618899000000|2021-04-20 06:10:00|12057.9|12057|12055.9|12055|12059.6|12059|12054.4|12053.8|655
1618899300000|2021-04-20 06:15:00|12055.8|12055.2|12053.1|12052.5|12056.3|12055.7|12051.7|12050.8|563
1618899600000|2021-04-20 06:20:00|12053|12052.4|12050.6|12050|12053.5|12052.9|12050.4|12049.8|513
1618899900000|2021-04-20 06:25:00|12051|12050.4|12052.4|12051.8|12053.3|12052.6|12049.4|12048.7|514
1618900200000|2021-04-20 06:30:00|12052.2|12051.6|12051.6|12051|12053|12052.3|12048.8|12047.9|550
1618900500000|2021-04-20 06:35:00|12051.7|12050.8|12059.1|12058.5|12059.2|12058.6|12050.8|12050|774
1618900800000|2021-04-20 06:40:00|12059.2|12058.6|12060.8|12059.9|12062.2|12061.6|12057.1|12056.4|731
1618901100000|2021-04-20 06:45:00|12060.7|12059.8|12067.8|12066.9|12072.3|12071.5|12060.1|12059.2|848
1618901400000|2021-04-20 06:50:00|12067.7|12066.8|12068.5|12067.9|12072.3|12071.5|12065.4|12064.5|745
1618901700000|2021-04-20 06:55:00|12068.6|12068|12073.2|12072.3|12074.6|12073.8|12066|12065.2|773
1618902000000|2021-04-20 07:00:00|12073.1|12072.5|12069.6|12069|12073.7|12073.1|12067.3|12066.7|966
1618902300000|2021-04-20 07:05:00|12069.5|12068.7|12065.6|12065|12072.5|12071.6|12064.3|12063.6|884
1618902600000|2021-04-20 07:10:00|12065.7|12065.1|12069.3|12068.7|12072.2|12071.6|12065|12064.4|722
1618902900000|2021-04-20 07:15:00|12069.4|12068.8|12069.2|12068.6|12073.9|12073.3|12067.3|12066.4|669
1618903200000|2021-04-20 07:20:00|12069.1|12068.5|12068.7|12068.1|12070.6|12070|12067.3|12066.7|652
1618903500000|2021-04-20 07:25:00|12068.6|12068|12066.1|12065.5|12068.9|12068.3|12064.5|12063.8|644
1618903800000|2021-04-20 07:30:00|12066.2|12065.6|12071.4|12070.8|12072.3|12071.6|12066.1|12065.5|476
1618904100000|2021-04-20 07:35:00|12071.3|12070.7|12069.3|12068.7|12075|12074.4|12069|12068.4|650
1618904400000|2021-04-20 07:40:00|12069.2|12068.6|12077.1|12076.5|12078.2|12077.6|12069|12068.4|673
1618904700000|2021-04-20 07:45:00|12077|12076.4|12075.1|12074.5|12080.2|12079.6|12075|12074.4|633
1618905000000|2021-04-20 07:50:00|12075|12074.4|12074.1|12073.5|12075.5|12074.9|12073.1|12072.5|494
1618905300000|2021-04-20 07:55:00|12074|12073.4|12069.5|12068.9|12074.1|12073.5|12068.4|12067.8|441
1618905600000|2021-04-20 08:00:00|12069.4|12068.8|12066.5|12065.9|12070.1|12069.5|12063.5|12062.9|549
1618905900000|2021-04-20 08:05:00|12066.6|12066|12066.9|12066.3|12068.2|12067.3|12063.1|12062.5|635
1618906200000|2021-04-20 08:10:00|12066.7|12066.1|12067.6|12067|12068.8|12068|12064.7|12064.1|542
1618906500000|2021-04-20 08:15:00|12067.5|12066.9|12066.1|12065.5|12070|12069.1|12065.9|12065.3|446
1618906800000|2021-04-20 08:20:00|12066.2|12065.6|12070.1|12069.2|12071.1|12070.3|12065.3|12064.7|477
1618907100000|2021-04-20 08:25:00|12070.3|12069.4|12066.7|12065.8|12071.3|12070.6|12063|12062.4|599
1618907400000|2021-04-20 08:30:00|12066.4|12065.7|12068.6|12067.7|12069.4|12068.8|12064.3|12063.5|503
1618907700000|2021-04-20 08:35:00|12068.7|12067.8|12068.9|12068|12070.9|12070.2|12066.7|12065.8|514
1618908000000|2021-04-20 08:40:00|12068.8|12067.9|12070|12069.4|12072.7|12072|12067.6|12066.9|436
1618908300000|2021-04-20 08:45:00|12070.1|12069.5|12068.9|12068.3|12071.6|12071|12067.5|12066.9|541
1618908600000|2021-04-20 08:50:00|12068.8|12068.2|12065.8|12064.9|12069.9|12069.3|12065.6|12064.8|418
1618908900000|2021-04-20 08:55:00|12065.9|12065.2|12069|12068.4|12069.5|12068.7|12065.3|12064.7|511
1618909200000|2021-04-20 09:00:00|12069.1|12068.5|12068.7|12068.1|12069.5|12068.9|12066|12065.2|442
1618909500000|2021-04-20 09:05:00|12068.6|12068|12066.7|12065.8|12071.4|12070.8|12066|12065.3|440
1618909800000|2021-04-20 09:10:00|12066.6|12065.7|12068.3|12067.4|12069.6|12069|12066.1|12065.5|389
1618910100000|2021-04-20 09:15:00|12068.2|12067.6|12062.5|12061.9|12068.7|12068|12062.3|12061.7|422
1618910400000|2021-04-20 09:20:00|12062.7|12062.1|12060.6|12060|12065.2|12064.6|12060.6|12059.9|400
1618910700000|2021-04-20 09:25:00|12060.5|12059.9|12060.4|12059.8|12062.2|12061.6|12059|12058.3|584
1618911000000|2021-04-20 09:30:00|12060.5|12059.9|12057|12056.4|12062.4|12061.8|12055.6|12055|745
1618911300000|2021-04-20 09:35:00|12056.9|12056.3|12055.9|12055.3|12057.7|12057.1|12055.6|12055|548
1618911600000|2021-04-20 09:40:00|12055.7|12055.1|12058.4|12057.8|12060.3|12059.7|12055.6|12055|536
1618911900000|2021-04-20 09:45:00|12058.5|12057.9|12054.5|12053.9|12058.5|12057.9|12052.6|12052|568
1618912200000|2021-04-20 09:50:00|12054.7|12054.1|12056|12055.4|12058.1|12057.5|12054|12053.3|494
1618912500000|2021-04-20 09:55:00|12055.7|12055.1|12058.3|12057.7|12059.6|12059|12055.7|12055.1|447
1618912800000|2021-04-20 10:00:00|12058.2|12057.6|12059|12058.4|12060.3|12059.7|12056.8|12056.2|428
1618913100000|2021-04-20 10:05:00|12059.1|12058.5|12057.2|12056.3|12059.1|12058.5|12055.2|12054.6|447
1618913400000|2021-04-20 10:10:00|12057.1|12056.2|12055.2|12054.6|12057.9|12057.3|12054.1|12053.2|447
1618913700000|2021-04-20 10:15:00|12055.3|12054.7|12054.6|12054|12056.8|12056|12054.4|12053.8|425
1618914000000|2021-04-20 10:20:00|12054.7|12054.1|12051|12050.4|12055.7|12055.1|12050.9|12050.3|424
1618914300000|2021-04-20 10:25:00|12051.2|12050.3|12052.9|12052.3|12053|12052.4|12049.4|12048.7|468
1618914600000|2021-04-20 10:30:00|12053.3|12052.7|12051.4|12050.8|12053.9|12053.3|12050.8|12049.9|410
1618914900000|2021-04-20 10:35:00|12051.5|12050.9|12050.6|12050|12053.1|12052.5|12050.6|12050|398
1618915200000|2021-04-20 10:40:00|12050.7|12050.1|12052.3|12051.4|12054.8|12054.2|12050.2|12049.6|496
1618915500000|2021-04-20 10:45:00|12052.1|12051.5|12050.7|12050.1|12055.4|12054.7|12050.5|12049.9|571
1618915800000|2021-04-20 10:50:00|12050.6|12050|12047.2|12046.6|12051.2|12050.6|12044.5|12043.9|657
1618916100000|2021-04-20 10:55:00|12047.1|12046.5|12049.3|12048.7|12049.8|12049.2|12046.8|12046.2|462
1618916400000|2021-04-20 11:00:00|12049.4|12048.8|12050.2|12049.6|12050.6|12049.8|12047.8|12046.9|455
1618916700000|2021-04-20 11:05:00|12050.1|12049.5|12052.1|12051.5|12053|12052.1|12049.5|12048.8|484
1618917000000|2021-04-20 11:10:00|12051.9|12051.3|12055.3|12054.7|12055.5|12054.7|12051.4|12050.8|356
1618917300000|2021-04-20 11:15:00|12055.5|12054.9|12057.2|12056.6|12057.6|12057|12054.7|12054|478
1618917600000|2021-04-20 11:20:00|12057.1|12056.5|12055.9|12055.3|12058.7|12058.1|12055|12054.4|429
1618917900000|2021-04-20 11:25:00|12056|12055.4|12055.6|12054.7|12057.1|12056.5|12054.5|12053.9|418
1618918200000|2021-04-20 11:30:00|12055.5|12054.6|12057.5|12056.9|12058.3|12057.7|12055.2|12054.6|332
1618918500000|2021-04-20 11:35:00|12057.4|12056.8|12057.9|12057.3|12058.3|12057.7|12056.5|12055.9|319
1618918800000|2021-04-20 11:40:00|12057.7|12057.1|12059.6|12058.7|12059.6|12058.9|12056.5|12055.9|266
1618919100000|2021-04-20 11:45:00|12059.5|12059|12059|12058.4|12059.5|12059|12057.9|12057.3|329
1618919400000|2021-04-20 11:50:00|12058.9|12058.3|12057|12056.4|12058.9|12058.3|12056.5|12055.9|259
1618919700000|2021-04-20 11:55:00|12057.1|12056.5|12054.4|12053.8|12059.6|12059|12054.1|12053.3|481
1618920000000|2021-04-20 12:00:00|12054.1|12053.5|12052.6|12051.7|12054.4|12053.8|12051|12050.4|458
1618920300000|2021-04-20 12:05:00|12052.3|12051.6|12052.5|12051.9|12053.1|12052.5|12051.4|12050.8|302
1618920600000|2021-04-20 12:10:00|12052.2|12051.6|12051|12050.4|12053.4|12052.8|12049.1|12048.5|349
1618920900000|2021-04-20 12:15:00|12051.1|12050.5|12050.7|12050.1|12051.2|12050.6|12048.7|12048.1|407
1618921200000|2021-04-20 12:20:00|12050.8|12050.2|12047.1|12046.5|12051.8|12051.2|12047|12046.4|503
1618921500000|2021-04-20 12:25:00|12047.2|12046.6|12043.5|12042.9|12047.6|12046.9|12042.8|12042.2|556
1618921800000|2021-04-20 12:30:00|12043.6|12043|12038.4|12037.8|12044.7|12044.1|12035.7|12035.1|719
1618922100000|2021-04-20 12:35:00|12038.3|12037.7|12038|12037.4|12042.9|12042.1|12037.8|12037.2|527
1618922400000|2021-04-20 12:40:00|12038.1|12037.5|12034.3|12033.4|12038.5|12037.9|12026.7|12025.9|759
1618922700000|2021-04-20 12:45:00|12034.4|12033.5|12036.5|12035.9|12037.8|12037.2|12032.6|12031.8|622
1618923000000|2021-04-20 12:50:00|12036.6|12036|12035.5|12034.9|12038.3|12037.7|12035.1|12034.5|473
1618923300000|2021-04-20 12:55:00|12035.4|12034.8|12035|12034.4|12037.5|12036.9|12032.2|12031.5|490
1618923600000|2021-04-20 13:00:00|12034.8|12034.2|12035.4|12034.8|12037.5|12036.8|12034.2|12033.3|663
1618923900000|2021-04-20 13:05:00|12034.9|12034.3|12039.4|12038.8|12039.8|12039.2|12031.4|12030.6|670
1618924200000|2021-04-20 13:10:00|12039.5|12038.9|12040.8|12040.2|12041|12040.2|12038.3|12037.7|508
1618924500000|2021-04-20 13:15:00|12040.6|12040|12038.4|12037.8|12040.7|12040.1|12037.3|12036.7|424
1618924800000|2021-04-20 13:20:00|12038.3|12037.7|12042.4|12041.8|12043.7|12043|12037.6|12037|530
1618925100000|2021-04-20 13:25:00|12042.5|12041.9|12043.6|12043|12044.5|12043.8|12041.6|12041|351
1618925400000|2021-04-20 13:30:00|12043.7|12043.1|12040.9|12040.3|12044.7|12044|12039.4|12038.8|534
1618925700000|2021-04-20 13:35:00|12041|12040.4|12043.4|12042.8|12045.8|12045.1|12039.9|12039.3|435
1618926000000|2021-04-20 13:40:00|12043.2|12042.6|12049.2|12048.6|12049.9|12049.3|12042.1|12041.5|483
1618926300000|2021-04-20 13:45:00|12049.4|12048.8|12045.1|12044.5|12050.2|12049.6|12041.7|12041.1|536
1618926600000|2021-04-20 13:50:00|12045.3|12044.4|12045.4|12044.8|12047.6|12047|12043.9|12043.3|614
1618926900000|2021-04-20 13:55:00|12045.3|12044.7|12043.6|12042.7|12046.3|12045.7|12040.2|12039.5|791
1618927200000|2021-04-20 14:00:00|12043.5|12042.6|12041|12040.1|12046|12045.2|12039.8|12038.9|741
1618927500000|2021-04-20 14:05:00|12041.1|12040.2|12041.3|12040.7|12047|12046.4|12040.8|12040.1|739
1618927800000|2021-04-20 14:10:00|12041.1|12040.5|12048.1|12047.5|12048.3|12047.7|12041.1|12040.3|675
1618928100000|2021-04-20 14:15:00|12048|12047.4|12049.6|12048.7|12051.5|12050.9|12045.1|12044.5|694
1618928400000|2021-04-20 14:20:00|12049.5|12048.9|12049.8|12048.9|12049.9|12049.1|12046.4|12045.8|643
1618928700000|2021-04-20 14:25:00|12049.7|12048.8|12053.9|12053.3|12054.2|12053.5|12048.9|12048.3|598
1618929000000|2021-04-20 14:30:00|12054|12053.4|12052.9|12052.3|12054.9|12054.1|12051.1|12050.4|693
1618929300000|2021-04-20 14:35:00|12053.2|12052.6|12056.6|12056|12057.2|12056.4|12052.1|12051.4|658
1618929600000|2021-04-20 14:40:00|12056.7|12056.1|12049.3|12048.7|12056.8|12056.2|12048.4|12047.6|731
1618929900000|2021-04-20 14:45:00|12049.2|12048.4|12046.4|12045.5|12050.6|12049.7|12044.6|12044|757
1618930200000|2021-04-20 14:50:00|12046.5|12045.6|12045.4|12044.8|12049.8|12049.2|12044.5|12043.9|898
1618930500000|2021-04-20 14:55:00|12045.5|12044.9|12049.1|12048.5|12050.5|12049.9|12045.5|12044.9|937
1618930800000|2021-04-20 15:00:00|12049|12048.4|12049.9|12049.3|12050.6|12049.9|12046.9|12046.3|703
1618931100000|2021-04-20 15:05:00|12050|12049.4|12049.8|12049.2|12051|12050.4|12044.8|12044.2|602
1618931400000|2021-04-20 15:10:00|12049.7|12048.8|12048.3|12047.4|12049.8|12049.2|12046.3|12045.6|479
1618931700000|2021-04-20 15:15:00|12048.4|12047.5|12045.6|12045|12048.5|12047.7|12045.2|12044.6|527
1618932000000|2021-04-20 15:20:00|12045.5|12044.9|12039|12038.1|12046.2|12045.5|12038.5|12037.9|650
1618932300000|2021-04-20 15:25:00|12039.1|12038.2|12036.3|12035.4|12039.9|12039.3|12035.7|12035.1|692
1618932600000|2021-04-20 15:30:00|12036.1|12035.5|12035.8|12034.9|12038.2|12037.5|12033.4|12032.7|719
1618932900000|2021-04-20 15:35:00|12035.9|12035.3|12035|12034.4|12036.1|12035.3|12033|12032.4|576
1618933200000|2021-04-20 15:40:00|12035.1|12034.5|12037.4|12036.5|12040.5|12039.8|12035.1|12034.5|616
1618933500000|2021-04-20 15:45:00|12037.6|12036.7|12039.1|12038.5|12041.3|12040.6|12037.4|12036.6|431
1618933800000|2021-04-20 15:50:00|12038.8|12038.2|12042.8|12042.2|12043.5|12042.7|12038.7|12038.1|492
1618934100000|2021-04-20 15:55:00|12042.6|12042|12044.2|12043.3|12044.2|12043.4|12041.9|12041.3|381
1618934400000|2021-04-20 16:00:00|12044.5|12043.6|12043.5|12042.9|12044.6|12043.9|12041.2|12040.4|570
1618934700000|2021-04-20 16:05:00|12043.4|12042.8|12042.2|12041.6|12044.4|12043.5|12041.4|12040.8|355
1618935000000|2021-04-20 16:10:00|12042.1|12041.5|12042.6|12042|12043.5|12042.6|12039.7|12039|393
1618935300000|2021-04-20 16:15:00|12042.7|12042.1|12037.9|12037.3|12043.2|12042.6|12037.2|12036.6|387
1618935600000|2021-04-20 16:20:00|12038|12037.4|12039.5|12038.9|12040.6|12039.9|12037.6|12037|321
1618935900000|2021-04-20 16:25:00|12039.4|12038.8|12038|12037.4|12039.7|12038.9|12036.6|12035.9|370
1618936200000|2021-04-20 16:30:00|12038.1|12037.2|12032.6|12032|12038.2|12037.4|12032.4|12031.6|406
1618936500000|2021-04-20 16:35:00|12032.7|12032.1|12032|12031.4|12033.9|12033.1|12031.7|12031.1|299
1618936800000|2021-04-20 16:40:00|12031.9|12031.3|12026.3|12025.7|12031.9|12031.3|12026.1|12025.5|438
1618937100000|2021-04-20 16:45:00|12026.2|12025.6|12028|12027.1|12028.8|12028.1|12025.9|12025.3|340
1618937400000|2021-04-20 16:50:00|12027.9|12027.3|12030.2|12029.3|12030.7|12030.1|12026|12025.4|454
1618937700000|2021-04-20 16:55:00|12029.9|12029.4|12030.7|12030.1|12031.4|12030.8|12029.8|12029.2|411
1618938000000|2021-04-20 17:00:00|12030.6|12030|12032.4|12031.5|12033.8|12033|12030.2|12029.5|407
1618938300000|2021-04-20 17:05:00|12032.5|12031.6|12031.5|12030.6|12032.9|12032.1|12030.3|12029.7|306
1618938600000|2021-04-20 17:10:00|12031.3|12030.7|12032.7|12032.1|12033|12032.3|12030.3|12029.7|337
1618938900000|2021-04-20 17:15:00|12032.8|12032.2|12031|12030.1|12033.1|12032.4|12030.5|12029.9|302
1618939200000|2021-04-20 17:20:00|12031.1|12030.2|12024.7|12024.1|12031.4|12030.5|12024.6|12023.8|440
1618939500000|2021-04-20 17:25:00|12024.9|12024.3|12025.3|12024.4|12027.7|12026.8|12024.7|12024.1|373
1618939800000|2021-04-20 17:30:00|12025.5|12024.7|12024.7|12023.8|12026.4|12025.8|12022.8|12022.1|361
1618940100000|2021-04-20 17:35:00|12024.8|12023.9|12026.8|12026.2|12027.5|12026.8|12024.6|12023.8|244
1618940400000|2021-04-20 17:40:00|12026.7|12026.1|12026.4|12025.8|12027.6|12027|12026.3|12025.5|150
1618940700000|2021-04-20 17:45:00|12026.6|12026|12026.8|12026.2|12028.3|12027.7|12026.3|12025.7|212
1618941000000|2021-04-20 17:50:00|12026.7|12026.1|12027.5|12026.9|12028.3|12027.6|12026.4|12025.8|191
1618941300000|2021-04-20 17:55:00|12027.7|12027.1|12027.7|12027.1|12028.7|12028|12027.1|12026.4|228
1618941600000|2021-04-20 18:00:00|12027.4|12026.8|12028.2|12027.6|12028.9|12028.2|12027.3|12026.7|280
1618941900000|2021-04-20 18:05:00|12028.3|12027.7|12030.3|12029.7|12031|12030.2|12028.3|12027.7|277
1618942200000|2021-04-20 18:10:00|12030.2|12029.6|12028.1|12027.5|12030.8|12030.2|12027.7|12027|222
1618942500000|2021-04-20 18:15:00|12027.8|12027.2|12029.9|12029|12030.4|12029.6|12026.8|12026.2|266
1618942800000|2021-04-20 18:20:00|12030|12029.1|12028.1|12027.5|12030|12029.2|12027.6|12026.8|186
1618943100000|2021-04-20 18:25:00|12028|12027.4|12027.2|12026.6|12028|12027.4|12026.2|12025.6|251
1618943400000|2021-04-20 18:30:00|12027.1|12026.5|12024.8|12023.9|12027.5|12026.9|12024|12023.4|330
1618943700000|2021-04-20 18:35:00|12024.7|12023.8|12025.1|12024.5|12025.4|12024.8|12024.5|12023.8|220
1618944000000|2021-04-20 18:40:00|12025|12024.4|12025.1|12024.2|12026.3|12025.6|12023.6|12022.9|277
1618944300000|2021-04-20 18:45:00|12025.2|12024.3|12027.2|12026.6|12027.3|12026.6|12024.8|12024.1|277
1618944600000|2021-04-20 18:50:00|12027.3|12026.7|12029.2|12028.6|12029.3|12028.6|12026.8|12026.1|232
1618944900000|2021-04-20 18:55:00|12029.1|12028.5|12030.7|12030.1|12031|12030.2|12028.1|12027.4|339
1618945200000|2021-04-20 19:00:00|12030.8|12029.9|12031.3|12030.7|12031.8|12031.2|12029.1|12028.3|293
1618945500000|2021-04-20 19:05:00|12031.4|12030.8|12032|12031.1|12032.3|12031.5|12031|12030.2|237
1618945800000|2021-04-20 19:10:00|12032.1|12031.2|12033.7|12033.1|12034.2|12033.5|12031.5|12030.7|244
1618946100000|2021-04-20 19:15:00|12033.6|12033|12033.1|12032.5|12034.2|12033.4|12032.6|12031.8|258
1618946400000|2021-04-20 19:20:00|12033|12032.4|12034.3|12033.4|12034.5|12033.9|12032.6|12032|199
1618946700000|2021-04-20 19:25:00|12034.2|12033.3|12035|12034.4|12036|12035.3|12034.2|12033.3|397
1618947000000|2021-04-20 19:30:00|12035.1|12034.2|12034.7|12033.8|12035.3|12034.4|12034|12033.3|186
1618947300000|2021-04-20 19:35:00|12034.8|12033.9|12034.6|12034|12034.9|12034|12033.6|12032.8|144
1618947600000|2021-04-20 19:40:00|12034.8|12033.9|12036.3|12035.4|12036.8|12036.1|12034.7|12033.8|213
1618947900000|2021-04-20 19:45:00|12036.4|12035.5|12037.3|12036.4|12037.3|12036.6|12036|12035.2|154
1618948200000|2021-04-20 19:50:00|12036.7|12036.1|12036.1|12035.5|12037.4|12036.7|12036|12035.2|177
1618948500000|2021-04-20 19:55:00|12036|12035.4|12033.8|12032.9|12036.9|12036.1|12033|12032.2|309
1618948800000|2021-04-20 20:00:00|12033.7|12032.8|12031.6|12031|12033.9|12033.1|12031.5|12030.7|345
1618949100000|2021-04-20 20:05:00|12031.8|12030.9|12033|12032.1|12033.5|12032.7|12030.5|12029.6|263
1618949400000|2021-04-20 20:10:00|12033.1|12032.2|12034.6|12033.7|12034.8|12033.9|12032.9|12032.1|218
1618949700000|2021-04-20 20:15:00|12034.1|12033.5|12035.8|12034.9|12036|12035.1|12033.7|12032.9|302
1618950000000|2021-04-20 20:20:00|12035.7|12034.8|12032|12031.4|12035.8|12034.9|12031.7|12031|204
1618950300000|2021-04-20 20:25:00|12032.1|12031.5|12034.7|12033.8|12034.7|12033.8|12031.7|12030.9|142
1618950600000|2021-04-20 20:30:00|12034.8|12033.9|12035.7|12034.8|12036|12035.1|12034.2|12033.3|137
1618950900000|2021-04-20 20:35:00|12035.6|12034.7|12034.5|12033.6|12035.9|12035|12034.4|12033.5|110
1618951200000|2021-04-20 20:40:00|12034.8|12033.9|12034.7|12033.8|12035.3|12034.4|12034.6|12033.7|133
1618951500000|2021-04-20 20:45:00|12034.8|12033.9|12036.2|12035.3|12036.5|12035.6|12034.8|12033.9|133
1618951800000|2021-04-20 20:50:00|12036.1|12035.2|12036.4|12035.5|12036.9|12036|12035.7|12034.8|162
1618952100000|2021-04-20 20:55:00|12036.2|12035.3|12038|12033.6|12038.3|12036.3|12035.7|12033.6|373
1618952400000|2021-04-20 21:00:00|12038.4|12032.6|12037.8|12031.8|12038.4|12033.2|12036.2|12030.2|49
1618952700000|2021-04-20 21:05:00|12038|12032|12036.1|12032.8|12039.8|12033.8|12036.1|12030.7|105
1618953000000|2021-04-20 21:10:00|12037.4|12031.5|12037.9|12031.9|12038.5|12034.6|12036.1|12030.6|82
1618953300000|2021-04-20 21:15:00|12037.7|12031.7|12036.1|12032.8|12038.1|12032.8|12036.1|12031.4|33
1618953600000|2021-04-20 21:20:00|12037.9|12031.9|12037.8|12032.3|12038.5|12032.8|12036.1|12031.2|63
1618953900000|2021-04-20 21:25:00|12037.5|12032.8|12036.1|12032.7|12038.4|12032.8|12036.1|12031.6|56
1618954200000|2021-04-20 21:30:00|12038.8|12032.8|12038.1|12033.1|12039.7|12034.7|12037.2|12031.9|242
1618954500000|2021-04-20 21:35:00|12038.2|12033.3|12038.3|12033.4|12040.1|12034.3|12036.4|12032.8|260
1618954800000|2021-04-20 21:40:00|12038.2|12033.3|12037.4|12034|12038.6|12034.3|12037.1|12033.1|199
1618955100000|2021-04-20 21:45:00|12037.5|12033.7|12038.1|12034.4|12038.3|12034.9|12036.4|12033.6|155
1618955400000|2021-04-20 21:50:00|12038|12034.2|12038|12034.3|12038.5|12035.2|12037.1|12033.7|139
1618955700000|2021-04-20 21:55:00|12038.3|12034.1|12037.7|12031.9|12038.7|12034.7|12035.6|12029.6|226
1618956000000|2021-04-20 22:00:00|12037.6|12032|12035|12033.7|12038.9|12035.8|12034.8|12032|355
1618956300000|2021-04-20 22:05:00|12034.9|12033.8|12034.1|12033.2|12035|12033.9|12034|12033.1|159
1618956600000|2021-04-20 22:10:00|12034.2|12033.3|12035|12034.1|12035.1|12034.2|12034|12033|137
1618956900000|2021-04-20 22:15:00|12034.9|12034|12035.1|12034.2|12035.6|12034.7|12034.7|12034|76
1618957200000|2021-04-20 22:20:00|12035.2|12034.3|12036.6|12035.7|12036.7|12035.8|12035|12034.1|108
1618957500000|2021-04-20 22:25:00|12036.7|12035.8|12036.1|12035.2|12037.4|12036.5|12035.7|12035.1|156
1618957800000|2021-04-20 22:30:00|12035.5|12034.6|12033|12032.1|12035.6|12034.7|12032.8|12032.1|175
1618958100000|2021-04-20 22:35:00|12032.9|12032|12033.2|12032.3|12033.6|12032.7|12032.8|12031.9|80
1618958400000|2021-04-20 22:40:00|12033.5|12032.6|12033.6|12032.7|12033.7|12032.9|12032.9|12032.1|108
1618958700000|2021-04-20 22:45:00|12033.7|12032.8|12033.6|12032.7|12033.8|12032.9|12033|12032.1|83
1618959000000|2021-04-20 22:50:00|12033.5|12032.6|12034.5|12033.6|12035|12034.1|12033.3|12032.4|84
1618959300000|2021-04-20 22:55:00|12034.6|12033.7|12034|12033.1|12036.4|12035.5|12034|12033.1|83
1618959600000|2021-04-20 23:00:00|12034.1|12033.2|12031.9|12031|12034.1|12033.2|12031.7|12031|111
1618959900000|2021-04-20 23:05:00|12032|12031.1|12032.4|12031.5|12033.2|12032.3|12031.7|12031|102
1618960200000|2021-04-20 23:10:00|12032.5|12031.6|12032.1|12031.2|12032.5|12031.6|12031.1|12030.3|97
1618960500000|2021-04-20 23:15:00|12032|12031.1|12032|12031.4|12032.3|12031.5|12031.3|12030.6|110
1618960800000|2021-04-20 23:20:00|12032.1|12031.5|12031.9|12031|12033.2|12032.4|12031.8|12031|103
1618961100000|2021-04-20 23:25:00|12032|12031.1|12033|12032.4|12033.2|12032.4|12031.7|12030.8|120
1618961400000|2021-04-20 23:30:00|12032.9|12032.3|12031.9|12031.3|12033.2|12032.3|12031.6|12030.7|112
1618961700000|2021-04-20 23:35:00|12031.8|12031.2|12033.1|12032.2|12033.1|12032.2|12031.1|12030.2|133
1618962000000|2021-04-20 23:40:00|12032.9|12032.3|12035|12034.1|12035.6|12034.9|12032.8|12032|120
1618962300000|2021-04-20 23:45:00|12035.1|12034.2|12035.3|12034.7|12036|12035.4|12034.8|12034|116
1618962600000|2021-04-20 23:50:00|12035.2|12034.6|12033.8|12033.2|12035.4|12034.7|12033.4|12032.5|78
1618962900000|2021-04-20 23:55:00|12033.9|12033.3|12032.9|12032|12034.7|12033.9|12032.4|12031.7|98
1618963200000|2021-04-21 00:00:00|12033|12032.1|12034.2|12033.3|12034.5|12033.8|12031.5|12030.9|215
1618963500000|2021-04-21 00:05:00|12034|12033.4|12035.7|12034.8|12036.1|12035.3|12033.4|12032.6|243
1618963800000|2021-04-21 00:10:00|12035.4|12034.5|12035|12034.4|12035.7|12035|12034|12033.2|218
1618964100000|2021-04-21 00:15:00|12034.9|12034.3|12039.4|12038.8|12040.6|12039.7|12034.9|12034.3|445
1618964400000|2021-04-21 00:20:00|12039.3|12038.7|12037.1|12036.2|12041|12040.4|12036.2|12035.5|312
1618964700000|2021-04-21 00:25:00|12037.2|12036.3|12037.9|12037.3|12039|12038.4|12036.6|12035.7|214
1618965000000|2021-04-21 00:30:00|12038|12037.4|12040.3|12039.7|12040.7|12040|12037.6|12036.9|257
1618965300000|2021-04-21 00:35:00|12040.2|12039.6|12042.2|12041.3|12042.7|12042|12039.8|12039|279
1618965600000|2021-04-21 00:40:00|12042.1|12041.2|12041.6|12040.7|12044.2|12043.4|12041.3|12040.4|279
1618965900000|2021-04-21 00:45:00|12041.5|12040.6|12042|12041.1|12043.3|12042.5|12041.4|12040.5|330
1618966200000|2021-04-21 00:50:00|12041.8|12041.2|12037.8|12036.9|12041.9|12041.3|12037.1|12036.3|447
1618966500000|2021-04-21 00:55:00|12037.7|12037.1|12035.1|12034.2|12037.8|12037.1|12034.2|12033.5|396
1618966800000|2021-04-21 01:00:00|12035|12034.1|12036.5|12035.6|12036.5|12035.7|12034.8|12034|263
1618967100000|2021-04-21 01:05:00|12036.4|12035.5|12037.6|12037|12037.9|12037.3|12036.3|12035.5|235
1618967400000|2021-04-21 01:10:00|12037.5|12036.9|12035|12034.1|12037.5|12036.9|12034.8|12034|267
1618967700000|2021-04-21 01:15:00|12034.9|12034|12032.4|12031.8|12035|12034.1|12031.7|12031|325
1618968000000|2021-04-21 01:20:00|12032.3|12031.7|12036.2|12035.3|12036.3|12035.5|12031.9|12031.2|313
1618968300000|2021-04-21 01:25:00|12036.3|12035.4|12034.1|12033.5|12036.3|12035.5|12033.7|12033|343
1618968600000|2021-04-21 01:30:00|12033.9|12033.3|12038|12037.4|12038.5|12037.9|12032.7|12031.9|512
1618968900000|2021-04-21 01:35:00|12038.1|12037.2|12042|12041.1|12042.1|12041.4|12037.3|12036.6|408
1618969200000|2021-04-21 01:40:00|12042.1|12041.2|12041.4|12040.5|12042.4|12041.8|12040.2|12039.6|349
1618969500000|2021-04-21 01:45:00|12041.5|12040.6|12041|12040.4|12041.5|12040.6|12039.2|12038.5|293
1618969800000|2021-04-21 01:50:00|12040.9|12040.3|12039.4|12038.8|12041.5|12040.9|12038.8|12038.2|312
1618970100000|2021-04-21 01:55:00|12039.3|12038.7|12037.4|12036.5|12039.5|12038.9|12036.7|12035.9|315
1618970400000|2021-04-21 02:00:00|12037.1|12036.3|12035.9|12035.3|12037.3|12036.7|12034.2|12033.5|367
1618970700000|2021-04-21 02:05:00|12035.8|12035.2|12036.3|12035.7|12038.4|12037.7|12035|12034.4|273
1618971000000|2021-04-21 02:10:00|12036.4|12035.8|12037|12036.1|12037.8|12037.1|12036.1|12035.3|273
1618971300000|2021-04-21 02:15:00|12036.6|12036|12036.6|12035.7|12037.1|12036.2|12034.9|12034.2|322
1618971600000|2021-04-21 02:20:00|12036.5|12035.6|12033.7|12033.1|12036.5|12035.8|12033.2|12032.6|234
1618971900000|2021-04-21 02:25:00|12033.8|12033.2|12032.6|12032|12033.8|12033.2|12031|12030.4|322
1618972200000|2021-04-21 02:30:00|12032.7|12032.1|12034.5|12033.9|12034.8|12034.1|12032.6|12032|255
1618972500000|2021-04-21 02:35:00|12034.3|12033.7|12031.8|12031.2|12034.6|12033.7|12031.2|12030.6|279
1618972800000|2021-04-21 02:40:00|12031.7|12031.1|12030.1|12029.2|12032.3|12031.4|12028.7|12028.1|279
1618973100000|2021-04-21 02:45:00|12030.2|12029.3|12030.7|12029.8|12031.5|12030.7|12029.5|12028.8|266
1618973400000|2021-04-21 02:50:00|12030.6|12029.7|12032|12031.1|12032.1|12031.4|12030.4|12029.7|192
1618973700000|2021-04-21 02:55:00|12031.7|12031.2|12032.9|12032|12033.5|12032.6|12031.7|12031|209
1618974000000|2021-04-21 03:00:00|12033|12032.1|12033.3|12032.7|12033.4|12032.7|12032|12031.1|195
1618974300000|2021-04-21 03:05:00|12033.2|12032.6|12032.4|12031.8|12034|12033.3|12031.9|12031.2|268
1618974600000|2021-04-21 03:10:00|12032.3|12031.7|12031.6|12031|12032.7|12032.1|12031.6|12031|219
1618974900000|2021-04-21 03:15:00|12031.7|12031.1|12031.3|12030.7|12032.6|12031.9|12031|12030.1|177
1618975200000|2021-04-21 03:20:00|12031.4|12030.8|12031.8|12031.2|12031.9|12031.3|12030.3|12029.6|311
1618975500000|2021-04-21 03:25:00|12031.7|12031.1|12032.4|12031.8|12033.2|12032.5|12031.1|12030.4|195
1618975800000|2021-04-21 03:30:00|12032.5|12031.9|12033|12032.4|12033.5|12032.9|12032.3|12031.7|169
1618976100000|2021-04-21 03:35:00|12032.9|12032.3|12031.4|12030.8|12032.9|12032.3|12030.8|12030.2|138
1618976400000|2021-04-21 03:40:00|12031.5|12030.9|12031.8|12031.2|12032.6|12032|12031.2|12030.4|202
1618976700000|2021-04-21 03:45:00|12031.5|12030.9|12030.3|12029.7|12032.2|12031.4|12030.2|12029.6|164
1618977000000|2021-04-21 03:50:00|12030.4|12029.8|12031.3|12030.7|12031.3|12030.7|12029.7|12029.1|173
1618977300000|2021-04-21 03:55:00|12031.2|12030.6|12031.1|12030.2|12031.6|12030.9|12030.7|12030|130
1618977600000|2021-04-21 04:00:00|12030.9|12030.3|12030.4|12029.8|12031.3|12030.6|12030.2|12029.6|125
1618977900000|2021-04-21 04:05:00|12030.2|12029.6|12029.1|12028.5|12030.9|12030.3|12029|12028.4|222
1618978200000|2021-04-21 04:10:00|12028.9|12028.2|12028.4|12027.8|12029.3|12028.4|12027.8|12027.2|185
1618978500000|2021-04-21 04:15:00|12028.5|12027.9|12028.3|12027.7|12028.8|12028|12027.6|12027|213
1618978800000|2021-04-21 04:20:00|12028.2|12027.4|12028.1|12027.5|12028.5|12027.8|12027.5|12026.7|144
1618979100000|2021-04-21 04:25:00|12028|12027.4|12027.4|12026.8|12028.8|12028|12027|12026.2|160
1618979400000|2021-04-21 04:30:00|12027.5|12026.9|12027.3|12026.7|12028.7|12027.9|12026.9|12026.3|177
1618979700000|2021-04-21 04:35:00|12027.5|12026.6|12026.4|12025.8|12027.5|12026.6|12025.6|12025|213
1618980000000|2021-04-21 04:40:00|12026.5|12025.9|12025.4|12024.8|12026.6|12026|12025.3|12024.7|199
1618980300000|2021-04-21 04:45:00|12025.5|12024.9|12026.5|12025.9|12026.5|12025.9|12024.9|12024.3|133
1618980600000|2021-04-21 04:50:00|12026.4|12025.8|12027.9|12027.3|12028.4|12027.8|12026.4|12025.8|161
1618980900000|2021-04-21 04:55:00|12027.8|12027.2|12027.8|12027.2|12028.3|12027.7|12027.2|12026.6|173
1618981200000|2021-04-21 05:00:00|12027.9|12027.3|12028.4|12027.8|12029.4|12028.6|12026.3|12025.6|232
1618981500000|2021-04-21 05:05:00|12028.3|12027.7|12028.4|12027.8|12028.5|12027.9|12026.3|12025.7|222
1618981800000|2021-04-21 05:10:00|12028.3|12027.7|12027.3|12026.7|12028.4|12027.8|12026.9|12026.1|152
1618982100000|2021-04-21 05:15:00|12027.4|12026.8|12028.7|12028.1|12028.8|12028.2|12026.3|12025.5|187
1618982400000|2021-04-21 05:20:00|12028.8|12028.2|12030|12029.1|12030.5|12029.8|12028.6|12028|203
1618982700000|2021-04-21 05:25:00|12029.9|12029.4|12030.6|12029.7|12030.8|12029.9|12029.8|12029|155
1618983000000|2021-04-21 05:30:00|12030.5|12029.6|12030.8|12030.2|12031.3|12030.6|12030.3|12029.6|213
1618983300000|2021-04-21 05:35:00|12030.9|12030.3|12032.8|12031.9|12033|12032.1|12029.9|12029.1|246
1618983600000|2021-04-21 05:40:00|12032.7|12031.8|12032.5|12031.6|12033.1|12032.3|12030.9|12030.1|264
1618983900000|2021-04-21 05:45:00|12032.6|12031.7|12032.9|12032.3|12033.3|12032.7|12030.8|12030.2|204
1618984200000|2021-04-21 05:50:00|12033|12032.4|12033.2|12032.6|12034.3|12033.7|12032|12031.2|289
1618984500000|2021-04-21 05:55:00|12033.3|12032.7|12031.5|12030.6|12033.8|12033.1|12031.1|12030.4|254
1618984800000|2021-04-21 06:00:00|12031.4|12030.5|12029|12028.1|12031.5|12030.6|12027.3|12026.7|466
1618985100000|2021-04-21 06:05:00|12028.9|12028.3|12034.1|12033.2|12034.5|12033.7|12028.8|12028.2|431
1618985400000|2021-04-21 06:10:00|12034|12033.1|12034.9|12034.3|12036|12035.2|12033.4|12032.6|448
1618985700000|2021-04-21 06:15:00|12035|12034.1|12032|12031.4|12035.3|12034.5|12031.3|12030.6|343
1618986000000|2021-04-21 06:20:00|12031.8|12031.2|12029.2|12028.6|12031.9|12031.3|12028.7|12028.1|397
1618986300000|2021-04-21 06:25:00|12029.1|12028.5|12026.7|12025.8|12029.3|12028.6|12025.7|12025.1|335
1618986600000|2021-04-21 06:30:00|12026.8|12025.9|12027.1|12026.2|12028.4|12027.8|12026.5|12025.7|346
1618986900000|2021-04-21 06:35:00|12027.3|12026.4|12030.6|12030|12030.9|12030.2|12025.8|12025.2|341
1618987200000|2021-04-21 06:40:00|12030.5|12029.9|12031.4|12030.8|12033.7|12033|12030.5|12029.9|518
1618987500000|2021-04-21 06:45:00|12031.5|12030.9|12029|12028.4|12032.1|12031.3|12028.3|12027.6|448
1618987800000|2021-04-21 06:50:00|12028.9|12028.3|12031.3|12030.7|12031.6|12030.7|12028.8|12028.2|254
1618988100000|2021-04-21 06:55:00|12031.5|12030.6|12029|12028.4|12031.5|12030.6|12026.4|12025.8|475
1618988400000|2021-04-21 07:00:00|12028.9|12028.3|12020.4|12019.8|12029.2|12028.5|12020.2|12019.6|683
1618988700000|2021-04-21 07:05:00|12020.9|12020.3|12024.5|12023.9|12026.1|12025.3|12018.8|12018|668
1618989000000|2021-04-21 07:10:00|12024.4|12023.8|12024.6|12024|12027.5|12026.9|12022.4|12021.8|539
1618989300000|2021-04-21 07:15:00|12024.8|12024.2|12022.2|12021.6|12026.4|12025.8|12022.2|12021.6|401
1618989600000|2021-04-21 07:20:00|12021.9|12021.3|12019.4|12018.8|12022.1|12021.5|12018.6|12018|502
1618989900000|2021-04-21 07:25:00|12019.3|12018.7|12015.7|12015.1|12020.1|12019.4|12015.4|12014.7|567
1618990200000|2021-04-21 07:30:00|12015.9|12015.3|12016.8|12015.9|12017.3|12016.7|12013.4|12012.8|645
1618990500000|2021-04-21 07:35:00|12016.7|12015.8|12006.5|12005.9|12016.8|12015.9|12005|12004.4|815
1618990800000|2021-04-21 07:40:00|12006.6|12005.7|12007.7|12007.1|12008.8|12008.2|12004.1|12003.4|776
1618991100000|2021-04-21 07:45:00|12007.6|12007|12006.3|12005.7|12008.2|12007.6|12003.7|12003.1|654
1618991400000|2021-04-21 07:50:00|12006.2|12005.6|12008.8|12008.2|12010.9|12010.1|12005.2|12004.6|636
1618991700000|2021-04-21 07:55:00|12008.9|12008.3|12011.8|12010.9|12012.3|12011.7|12007.8|12007.2|637
1618992000000|2021-04-21 08:00:00|12011.7|12010.8|12010|12009.4|12011.8|12011.2|12008.4|12007.8|577
1618992300000|2021-04-21 08:05:00|12010.1|12009.5|12010.2|12009.3|12011.4|12010.7|12008.4|12007.8|426
1618992600000|2021-04-21 08:10:00|12010.1|12009.2|12011.3|12010.4|12012.2|12011.5|12006|12005.4|446
1618992900000|2021-04-21 08:15:00|12011.2|12010.3|12015|12014.4|12015.6|12015|12011.2|12010.3|576
1618993200000|2021-04-21 08:20:00|12015.1|12014.5|12012.5|12011.9|12016.1|12015.3|12011.6|12011|419
1618993500000|2021-04-21 08:25:00|12012.6|12012|12012.2|12011.6|12013.2|12012.6|12011.3|12010.6|334
1618993800000|2021-04-21 08:30:00|12012.1|12011.5|12013|12012.4|12014.8|12014.2|12011.9|12011.3|473
1618994100000|2021-04-21 08:35:00|12012.9|12012.3|12012.1|12011.5|12014.4|12013.8|12011.9|12011.3|437
1618994400000|2021-04-21 08:40:00|12012.2|12011.6|12012.2|12011.3|12013.6|12013|12010.3|12009.7|416
1618994700000|2021-04-21 08:45:00|12012.1|12011.2|12011.9|12011.3|12014.2|12013.5|12011|12010.4|449
1618995000000|2021-04-21 08:50:00|12012|12011.4|12012.5|12011.9|12012.7|12012|12009.8|12009.2|385
1618995300000|2021-04-21 08:55:00|12012.4|12011.8|12006.5|12005.9|12012.4|12011.8|12004.1|12003.2|551
1618995600000|2021-04-21 09:00:00|12006.4|12005.8|12011.1|12010.5|12011.5|12010.9|12006.2|12005.5|432
1618995900000|2021-04-21 09:05:00|12011.2|12010.6|12013.1|12012.5|12014|12013.4|12010.2|12009.6|351
1618996200000|2021-04-21 09:10:00|12013.2|12012.6|12015.4|12014.8|12016.5|12015.9|12013.2|12012.3|353
1618996500000|2021-04-21 09:15:00|12015.3|12014.4|12012.4|12011.8|12016.1|12015.3|12012.3|12011.6|340
1618996800000|2021-04-21 09:20:00|12012.8|12012.2|12013.7|12013.1|12015.8|12015.2|12012.7|12012.1|329
1618997100000|2021-04-21 09:25:00|12013.8|12013.2|12013.3|12012.7|12014.5|12013.9|12012.4|12011.8|317
1618997400000|2021-04-21 09:30:00|12013.5|12012.9|12005.6|12005|12014.9|12014.3|12005.6|12005|498
1618997700000|2021-04-21 09:35:00|12005.7|12005.1|12002.5|12001.9|12006|12005.4|12001.1|12000.5|616
1618998000000|2021-04-21 09:40:00|12002.4|12001.8|12003.6|12003|12003.7|12003.1|12001.7|12001.1|417
1618998300000|2021-04-21 09:45:00|12003.7|12003.1|12005.7|12005.1|12005.7|12005.1|12002|12001.3|376
1618998600000|2021-04-21 09:50:00|12005.6|12005|12007.8|12007.2|12008.9|12008.3|12005.1|12004.4|365
1618998900000|2021-04-21 09:55:00|12007.9|12007.3|12007.3|12006.7|12008|12007.4|12005.6|12004.9|527
1618999200000|2021-04-21 10:00:00|12007.4|12006.8|12004.1|12003.5|12007.5|12006.9|12003.9|12003.3|362
1618999500000|2021-04-21 10:05:00|12004|12003.4|12007.3|12006.7|12009|12008.4|12003.4|12002.8|370
1618999800000|2021-04-21 10:10:00|12007.2|12006.6|12008.7|12008.1|12009.9|12009.2|12006.1|12005.5|402
1619000100000|2021-04-21 10:15:00|12008.6|12008|12008.8|12008.2|12009.9|12009.3|12007.3|12006.7|359
1619000400000|2021-04-21 10:20:00|12008.9|12008.3|12002.6|12002|12008.9|12008.3|11999.8|11999|544
1619000700000|2021-04-21 10:25:00|12002.7|12002.1|11999.5|11998.9|12003.4|12002.8|11998.9|11998.3|450
1619001000000|2021-04-21 10:30:00|11999.6|11999|12003.3|12002.7|12004.3|12003.7|11999.5|11998.9|362
1619001300000|2021-04-21 10:35:00|12003.2|12002.6|12005.2|12004.3|12006.3|12005.7|12001.6|12001|422
1619001600000|2021-04-21 10:40:00|12005|12004.4|12005.9|12005.3|12006.1|12005.4|12003.1|12002.4|432
1619001900000|2021-04-21 10:45:00|12006|12005.4|12007.7|12007.1|12008.1|12007.5|12004.9|12004.3|356
1619002200000|2021-04-21 10:50:00|12007.6|12007|12009.8|12009.2|12010.1|12009.4|12006.6|12006|367
1619002500000|2021-04-21 10:55:00|12009.7|12009.1|12010.1|12009.5|12011.1|12010.5|12008.7|12008.1|352
1619002800000|2021-04-21 11:00:00|12010.2|12009.6|12007.4|12006.8|12010.9|12010.3|12007.4|12006.7|333
1619003100000|2021-04-21 11:05:00|12007.5|12006.9|12007.8|12007.2|12008.3|12007.7|12005.6|12005|307
1619003400000|2021-04-21 11:10:00|12007.7|12007.1|12009.9|12009.3|12011.5|12010.9|12007.6|12007|404
1619003700000|2021-04-21 11:15:00|12010|12009.4|12007.5|12006.9|12010.1|12009.5|12007.2|12006.6|352
1619004000000|2021-04-21 11:20:00|12007.7|12007.1|12006.4|12005.8|12009.4|12008.8|12006.3|12005.7|255
1619004300000|2021-04-21 11:25:00|12006.3|12005.7|12005.7|12005.1|12008|12007.4|12005.6|12005|253
1619004600000|2021-04-21 11:30:00|12005.8|12005.2|12004.3|12003.7|12007.1|12006.5|12004.3|12003.7|309
1619004900000|2021-04-21 11:35:00|12004.4|12003.8|12006.5|12005.9|12006.8|12006.2|12003.7|12003.1|266
1619005200000|2021-04-21 11:40:00|12006.6|12006|12006.1|12005.5|12007.3|12006.7|12005.3|12004.7|354
1619005500000|2021-04-21 11:45:00|12006.2|12005.6|12005.5|12004.9|12007.3|12006.7|12005.4|12004.8|316
1619005800000|2021-04-21 11:50:00|12005.4|12004.8|12010.3|12009.7|12010.4|12009.8|12004.2|12003.6|466
1619006100000|2021-04-21 11:55:00|12010.1|12009.5|12007.1|12006.5|12010.1|12009.5|12007|12006.3|437
1619006400000|2021-04-21 12:00:00|12006.9|12006.3|12006.2|12005.6|12008.5|12007.9|12005.3|12004.7|409
1619006700000|2021-04-21 12:05:00|12006.1|12005.5|12005.9|12005.3|12006.9|12006.2|12003.9|12003.1|301
1619007000000|2021-04-21 12:10:00|12005.8|12005.2|12007.7|12007.1|12007.7|12007.1|12005.1|12004.5|291
1619007300000|2021-04-21 12:15:00|12007.6|12007|12007.2|12006.6|12008.2|12007.6|12006.5|12005.9|281
1619007600000|2021-04-21 12:20:00|12007.4|12006.8|12010.8|12010.2|12011.3|12010.7|12007|12006.4|375
1619007900000|2021-04-21 12:25:00|12010.7|12010.1|12009.2|12008.6|12012.4|12011.8|12008.6|12008|377
1619008200000|2021-04-21 12:30:00|12009.3|12008.7|12008.2|12007.6|12009.7|12009.1|12005.6|12005|480
1619008500000|2021-04-21 12:35:00|12008.3|12007.7|12005.5|12004.9|12009.8|12009.2|12004.8|12004.2|546
1619008800000|2021-04-21 12:40:00|12005.6|12005|12011.8|12011.2|12012.1|12011.5|12005.5|12004.9|469
1619009100000|2021-04-21 12:45:00|12011.7|12011.1|12009.9|12009.3|12013.3|12012.7|12009.6|12009|350
1619009400000|2021-04-21 12:50:00|12010|12009.4|12009.3|12008.7|12010|12009.4|12008.2|12007.6|379
1619009700000|2021-04-21 12:55:00|12009.4|12008.8|12014.3|12013.7|12015.7|12014.9|12009|12008.4|435
1619010000000|2021-04-21 13:00:00|12014.4|12013.8|12011.1|12010.5|12014.5|12013.9|12009.2|12008.6|593
1619010300000|2021-04-21 13:05:00|12011.2|12010.6|12008.3|12007.7|12013.5|12012.8|12007.8|12007.1|417
1619010600000|2021-04-21 13:10:00|12008.2|12007.6|12002.2|12001.6|12008.5|12007.9|12000.2|11999.5|600
1619010900000|2021-04-21 13:15:00|12002.3|12001.7|12005.7|12005.1|12007|12006.3|12002|12001.4|453
1619011200000|2021-04-21 13:20:00|12005.8|12005.2|12006.4|12005.8|12009.1|12008.2|12004.7|12004.1|506
1619011500000|2021-04-21 13:25:00|12006.3|12005.7|12003.6|12003|12008.9|12008.3|12003.5|12002.9|292
1619011800000|2021-04-21 13:30:00|12003.7|12003.1|12002|12001.4|12006.4|12005.8|11999.6|11999|605
1619012100000|2021-04-21 13:35:00|12002.1|12001.5|12002|12001.4|12004.9|12004|11999.5|11998.7|639
1619012400000|2021-04-21 13:40:00|12001.9|12001.3|12006.7|12006.1|12007.2|12006.6|11999.9|11999.3|677
1619012700000|2021-04-21 13:45:00|12006.9|12006|12008.9|12008.3|12011.3|12010.7|12006.6|12006|732
1619013000000|2021-04-21 13:50:00|12009|12008.4|12007|12006.1|12012.2|12011.6|12005.8|12005.2|804
1619013300000|2021-04-21 13:55:00|12007.1|12006.2|12011.8|12011.2|12012.5|12011.8|12007|12006.2|763
1619013600000|2021-04-21 14:00:00|12011.7|12011.1|12008.9|12008|12013|12012.3|12008.9|12008|1124
1619013900000|2021-04-21 14:05:00|12009|12008.1|12008.6|12007.7|12010.4|12009.7|12005|12004.3|748
1619014200000|2021-04-21 14:10:00|12008.5|12007.6|12006.3|12005.7|12009.5|12008.7|12004.8|12004.1|745
1619014500000|2021-04-21 14:15:00|12006.2|12005.6|12006.8|12006.2|12007.8|12007.2|12001.8|12001.1|694
1619014800000|2021-04-21 14:20:00|12006.6|12006|12014.1|12013.5|12014.5|12013.8|12005.5|12004.9|665
1619015100000|2021-04-21 14:25:00|12014|12013.4|12019|12018.4|12019.3|12018.7|12013.3|12012.7|848
1619015400000|2021-04-21 14:30:00|12018.9|12018.3|12013.7|12013.1|12018.9|12018.3|12012.5|12011.9|645
1619015700000|2021-04-21 14:35:00|12013.8|12013.2|12020.1|12019.5|12020.5|12019.9|12012.9|12012.1|678
1619016000000|2021-04-21 14:40:00|12020|12019.4|12018.7|12018.1|12021.2|12020.6|12017.2|12016.6|612
1619016300000|2021-04-21 14:45:00|12018.8|12018.2|12025.6|12025|12026.6|12025.8|12017.8|12017.2|841
1619016600000|2021-04-21 14:50:00|12025.7|12025.1|12028.7|12028.1|12032.2|12031.6|12023.4|12022.8|810
1619016900000|2021-04-21 14:55:00|12028.8|12027.9|12028.4|12027.8|12031.4|12030.6|12027.7|12027.1|849
1619017200000|2021-04-21 15:00:00|12028.3|12027.7|12029.7|12029.1|12032.1|12031.5|12025.9|12025.3|710
1619017500000|2021-04-21 15:05:00|12029.5|12028.9|12031.3|12030.7|12031.4|12030.8|12028.5|12027.8|461
1619017800000|2021-04-21 15:10:00|12031.2|12030.6|12036.1|12035.2|12037.2|12036.6|12029.9|12029.3|576
1619018100000|2021-04-21 15:15:00|12036.2|12035.3|12033.5|12032.6|12036.3|12035.7|12031.6|12030.9|475
1619018400000|2021-04-21 15:20:00|12033.6|12033|12034.2|12033.6|12034.3|12033.6|12032.5|12031.9|413
1619018700000|2021-04-21 15:25:00|12034.1|12033.5|12033.5|12032.9|12035.8|12035.1|12033.3|12032.5|392
1619019000000|2021-04-21 15:30:00|12033.6|12033|12035.5|12034.6|12036.8|12036.2|12033.1|12032.5|438
1619019300000|2021-04-21 15:35:00|12035.4|12034.8|12037.5|12036.9|12038.7|12038.1|12035.1|12034.5|388
1619019600000|2021-04-21 15:40:00|12037.6|12037|12038.3|12037.7|12038.9|12038.2|12035.6|12035|459
1619019900000|2021-04-21 15:45:00|12038.2|12037.6|12036.4|12035.8|12039.6|12038.9|12036.4|12035.7|401
1619020200000|2021-04-21 15:50:00|12036.5|12035.9|12034.2|12033.6|12037.1|12036.5|12034.1|12033.5|371
1619020500000|2021-04-21 15:55:00|12034.4|12033.8|12033.6|12033|12036.2|12035.4|12032.6|12032|337
1619020800000|2021-04-21 16:00:00|12033.5|12032.9|12031.3|12030.7|12033.6|12033|12030.6|12029.8|364
1619021100000|2021-04-21 16:05:00|12031.4|12030.8|12034.7|12034.1|12035|12034.3|12031.2|12030.6|272
1619021400000|2021-04-21 16:10:00|12034.8|12034.2|12029.5|12028.9|12035|12034.4|12029.4|12028.8|333
1619021700000|2021-04-21 16:15:00|12029.4|12028.8|12029.7|12029.1|12030.1|12029.5|12027.9|12027.3|333
1619022000000|2021-04-21 16:20:00|12029.8|12029.2|12029.1|12028.5|12031|12030.2|12028.7|12028.1|255
1619022300000|2021-04-21 16:25:00|12029.2|12028.6|12029.6|12029|12030.1|12029.5|12028.6|12028|302
1619022600000|2021-04-21 16:30:00|12029.7|12029.1|12031.9|12031.3|12032.1|12031.4|12029.7|12029.1|214
1619022900000|2021-04-21 16:35:00|12032|12031.4|12031.2|12030.6|12033.4|12032.7|12030.9|12030.3|287
1619023200000|2021-04-21 16:40:00|12031.1|12030.5|12031.7|12031.1|12033.2|12032.6|12030.7|12030.1|268
1619023500000|2021-04-21 16:45:00|12031.8|12031.2|12032.5|12031.9|12032.6|12032|12031.2|12030.6|251
1619023800000|2021-04-21 16:50:00|12032.4|12031.8|12032.1|12031.5|12034.1|12033.5|12031.7|12030.9|275
1619024100000|2021-04-21 16:55:00|12032|12031.4|12027.8|12027.2|12032.1|12031.5|12027.8|12027.2|308
1619024400000|2021-04-21 17:00:00|12027.9|12027.3|12028.2|12027.6|12028.6|12027.9|12026.9|12026.3|303
1619024700000|2021-04-21 17:05:00|12028.1|12027.5|12031.8|12031.2|12032|12031.3|12027.1|12026.5|418
1619025000000|2021-04-21 17:10:00|12031.9|12031|12032.2|12031.6|12032.4|12031.7|12030.5|12029.9|321
1619025300000|2021-04-21 17:15:00|12032.3|12031.7|12030.9|12030.3|12032.4|12031.7|12030|12029.4|273
1619025600000|2021-04-21 17:20:00|12030.8|12030.2|12032.3|12031.7|12032.6|12032|12030.8|12030.1|214
1619025900000|2021-04-21 17:25:00|12032.2|12031.6|12029.9|12029.3|12032.5|12031.9|12029.9|12029.2|233
1619026200000|2021-04-21 17:30:00|12030.1|12029.2|12030.2|12029.6|12031.4|12030.7|12029.7|12029.1|266
1619026500000|2021-04-21 17:35:00|12030.3|12029.7|12030.1|12029.5|12031.1|12030.5|12029.6|12029|215
1619026800000|2021-04-21 17:40:00|12030.2|12029.6|12029.8|12029.2|12031.3|12030.7|12029.6|12029|146
1619027100000|2021-04-21 17:45:00|12029.7|12029.1|12030.2|12029.6|12030.8|12030.2|12029.1|12028.4|207
1619027400000|2021-04-21 17:50:00|12030.3|12029.7|12031.1|12030.2|12031.1|12030.4|12030|12029.3|158
1619027700000|2021-04-21 17:55:00|12031.2|12030.3|12028.6|12028|12031.7|12031|12028.4|12027.8|259
1619028000000|2021-04-21 18:00:00|12028.5|12027.9|12027.5|12026.9|12029.5|12028.9|12026.9|12026.3|311
1619028300000|2021-04-21 18:05:00|12027.6|12027|12029|12028.4|12029.3|12028.7|12027.2|12026.6|175
1619028600000|2021-04-21 18:10:00|12029.1|12028.5|12030.1|12029.5|12030.2|12029.6|12028.4|12027.8|125
1619028900000|2021-04-21 18:15:00|12030|12029.4|12030.2|12029.6|12030.7|12030|12029.5|12028.9|126
1619029200000|2021-04-21 18:20:00|12030.3|12029.7|12029.8|12029.2|12031.3|12030.6|12029.7|12029|187
1619029500000|2021-04-21 18:25:00|12029.7|12029.1|12027.7|12027.1|12030.2|12029.6|12027.6|12027|232
1619029800000|2021-04-21 18:30:00|12027.6|12027|12028.6|12028|12029.1|12028.4|12027.6|12027|198
1619030100000|2021-04-21 18:35:00|12028.7|12028.1|12028.7|12028.1|12028.7|12028.1|12027.6|12027|136
1619030400000|2021-04-21 18:40:00|12028.6|12028|12028.7|12028.1|12030.3|12029.7|12028.6|12027.9|146
1619030700000|2021-04-21 18:45:00|12028.8|12028.2|12028.3|12027.7|12029.8|12029|12027.7|12027.1|178
1619031000000|2021-04-21 18:50:00|12028.2|12027.6|12029.8|12029.2|12030|12029.4|12027.8|12027.2|205
1619031300000|2021-04-21 18:55:00|12029.7|12029.1|12029.3|12028.7|12031.6|12031|12029.1|12028.5|242
1619031600000|2021-04-21 19:00:00|12029.2|12028.6|12029.6|12029|12029.7|12029.1|12028|12027.4|249
1619031900000|2021-04-21 19:05:00|12029.7|12029.1|12030.2|12029.6|12030.8|12030.2|12029.5|12028.9|129
1619032200000|2021-04-21 19:10:00|12030.3|12029.7|12032.7|12032.1|12032.8|12032.2|12030.2|12029.6|128
1619032500000|2021-04-21 19:15:00|12032.8|12032.2|12032|12031.4|12032.8|12032.2|12031.8|12031.2|136
1619032800000|2021-04-21 19:20:00|12032.1|12031.5|12033.1|12032.5|12033.2|12032.5|12032|12031.3|165
1619033100000|2021-04-21 19:25:00|12033.2|12032.6|12033.7|12033.1|12034.3|12033.4|12032.9|12032.3|132
1619033400000|2021-04-21 19:30:00|12033.8|12033.2|12035.1|12034.5|12035.4|12034.7|12033.4|12032.5|184
1619033700000|2021-04-21 19:35:00|12035.3|12034.7|12034.8|12034.2|12035.6|12034.9|12034.6|12034|126
1619034000000|2021-04-21 19:40:00|12034.9|12034.3|12034.3|12033.4|12035.1|12034.4|12034.1|12033.4|146
1619034300000|2021-04-21 19:45:00|12034.2|12033.6|12033.5|12032.9|12034.3|12033.7|12031.9|12031.3|190
1619034600000|2021-04-21 19:50:00|12033.7|12033.1|12034|12033.4|12034.2|12033.6|12033.2|12032.4|178
1619034900000|2021-04-21 19:55:00|12033.9|12033.3|12034.7|12034.1|12034.9|12034.3|12033.7|12033.1|250
1619035200000|2021-04-21 20:00:00|12034.6|12034|12035|12034.4|12035.2|12034.5|12033.4|12032.7|239
1619035500000|2021-04-21 20:05:00|12035.1|12034.2|12034.2|12033.6|12035.2|12034.3|12034.2|12033.4|91
1619035800000|2021-04-21 20:10:00|12034.3|12033.7|12034.7|12034.1|12035.2|12034.3|12033.6|12032.9|109
1619036100000|2021-04-21 20:15:00|12034.8|12033.9|12034.7|12034.1|12035.9|12035.2|12034.7|12033.9|115
1619036400000|2021-04-21 20:20:00|12034.8|12034.2|12033.7|12033.1|12034.8|12034.2|12033.5|12032.6|62
1619036700000|2021-04-21 20:25:00|12033.8|12032.9|12033.7|12033.1|12034.8|12034|12033.5|12032.9|112
1619037000000|2021-04-21 20:30:00|12033.6|12033|12035.6|12034.7|12035.6|12034.7|12033|12032.3|149
1619037300000|2021-04-21 20:35:00|12035.5|12034.6|12035.6|12034.7|12035.7|12034.8|12035|12034.2|82
1619037600000|2021-04-21 20:40:00|12035.5|12034.9|12035.4|12034.5|12035.8|12035|12035.1|12034.2|56
1619037900000|2021-04-21 20:45:00|12034.9|12034|12035.4|12034.5|12035.9|12035|12034.6|12033.7|107
1619038200000|2021-04-21 20:50:00|12035.3|12034.4|12035.3|12034.4|12035.7|12034.8|12034.9|12034|129
1619038500000|2021-04-21 20:55:00|12035.2|12034.3|12036.3|12033.9|12036.7|12035.7|12035.2|12033.6|214
1619038800000|2021-04-21 21:00:00|12036.7|12033.1|12035.4|12029.4|12036.7|12034|12035.3|12029.3|51
1619039100000|2021-04-21 21:05:00|12035.1|12029.1|12035.7|12031.6|12036.7|12032.3|12034.5|12028.5|118
1619039400000|2021-04-21 21:10:00|12035.9|12031.2|12035.6|12031.7|12036.6|12032.3|12034.4|12029.7|199
1619039700000|2021-04-21 21:15:00|12035.1|12031.9|12034.9|12031.3|12036.1|12032.3|12034.2|12030.4|152
1619040000000|2021-04-21 21:20:00|12035|12031.4|12034.2|12032.2|12035.7|12032.6|12034|12030.2|145
1619040300000|2021-04-21 21:25:00|12034.3|12032.1|12034.8|12031.8|12035.1|12032.5|12034|12031.4|90
1619040600000|2021-04-21 21:30:00|12035.2|12031.4|12034.5|12032.1|12035.2|12032.5|12034.2|12030.8|189
1619040900000|2021-04-21 21:35:00|12034.4|12032.3|12036.3|12034.6|12037.2|12035.6|12034.4|12031.7|305
1619041200000|2021-04-21 21:40:00|12036.1|12034.9|12036.4|12034.8|12036.5|12035.3|12035.8|12034.7|121
1619041500000|2021-04-21 21:45:00|12036.1|12035|12036.9|12034.8|12037.1|12035.3|12035.8|12034.7|158
1619041800000|2021-04-21 21:50:00|12037|12034.9|12037.2|12035.4|12037.3|12035.5|12036.6|12034.8|224
1619042100000|2021-04-21 21:55:00|12037.1|12035.3|12037.2|12035.2|12037.6|12035.8|12037|12035|184
1619042400000|2021-04-21 22:00:00|12037|12035.3|12036.1|12035.2|12037.5|12035.5|12036|12033.5|399
1619042700000|2021-04-21 22:05:00|12036.2|12035|12035.2|12034.3|12036.5|12035.6|12035.1|12034.2|121
1619043000000|2021-04-21 22:10:00|12035.1|12034.2|12035.4|12034.5|12035.7|12034.6|12035.1|12034.1|98
1619043300000|2021-04-21 22:15:00|12035.5|12034.6|12035|12034.1|12035.9|12035|12034.9|12034|100
1619043600000|2021-04-21 22:20:00|12035.1|12034.2|12035|12034.1|12035.1|12034.4|12034.8|12034|48
1619043900000|2021-04-21 22:25:00|12034.9|12034.3|12034.7|12033.8|12035.1|12034.3|12034.4|12033.8|51
1619044200000|2021-04-21 22:30:00|12034.6|12033.7|12035|12034.1|12036.3|12035.4|12034.5|12033.6|108
1619044500000|2021-04-21 22:35:00|12034.9|12034|12034.7|12033.8|12035.1|12034.2|12034.1|12033.2|68
1619044800000|2021-04-21 22:40:00|12034.8|12033.9|12034.3|12033.4|12034.8|12033.9|12034.1|12033.2|62
1619045100000|2021-04-21 22:45:00|12034.4|12033.5|12034.6|12033.7|12034.6|12033.7|12034.1|12033.3|46
1619045400000|2021-04-21 22:50:00|12034.5|12033.6|12034|12033.1|12034.8|12033.9|12033.9|12033|75
1619045700000|2021-04-21 22:55:00|12034.1|12033.2|12035.4|12034.5|12035.5|12034.6|12034.1|12033.2|89
1619046000000|2021-04-21 23:00:00|12035.2|12034.6|12035.5|12034.6|12035.5|12034.7|12034.9|12034.1|63
1619046300000|2021-04-21 23:05:00|12035.6|12034.7|12036.4|12035.8|12036.6|12035.8|12035.4|12034.5|48
1619046600000|2021-04-21 23:10:00|12036.3|12035.7|12036.4|12035.8|12036.4|12035.8|12036.3|12035.7|44
1619046900000|2021-04-21 23:15:00|12036.3|12035.7|12037.7|12036.8|12038|12037.2|12036.3|12035.7|92
1619047200000|2021-04-21 23:20:00|12037.5|12036.9|12037.3|12036.7|12038.1|12037.2|12037|12036.1|95
1619047500000|2021-04-21 23:25:00|12037.2|12036.6|12038|12037.1|12038.1|12037.2|12036.9|12036.1|72
1619047800000|2021-04-21 23:30:00|12037.9|12037|12037.9|12037|12038.1|12037.3|12036.8|12036.2|122
1619048100000|2021-04-21 23:35:00|12037.8|12036.9|12037.8|12037.2|12038|12037.3|12037.3|12036.5|80
1619048400000|2021-04-21 23:40:00|12037.7|12036.8|12037.5|12036.6|12038.1|12037.2|12036.8|12036.1|107
1619048700000|2021-04-21 23:45:00|12037.4|12036.5|12037.6|12037|12037.7|12037|12036.8|12035.9|88
1619049000000|2021-04-21 23:50:00|12037.5|12036.9|12038.2|12037.6|12038.6|12037.8|12037.1|12036.3|130
1619049300000|2021-04-21 23:55:00|12038.3|12037.7|12037.7|12036.8|12038.3|12037.7|12036.9|12036.2|105
1619049600000|2021-04-22 00:00:00|12037.8|12036.9|12039|12038.1|12040.5|12039.7|12037.5|12036.7|238
1619049900000|2021-04-22 00:05:00|12038.8|12038.2|12037.4|12036.8|12039.5|12038.8|12036.9|12036.1|208
1619050200000|2021-04-22 00:10:00|12037.3|12036.7|12036.8|12036.2|12038.8|12037.9|12036.8|12036.2|147
1619050500000|2021-04-22 00:15:00|12036.9|12036.3|12035.8|12035.2|12036.9|12036.3|12035.7|12035.1|101
1619050800000|2021-04-22 00:20:00|12035.7|12035.1|12034.9|12034.3|12036|12035.4|12034.3|12033.7|148
1619051100000|2021-04-22 00:25:00|12034.8|12034.2|12033.5|12032.9|12035.2|12034.6|12032.8|12032.1|201
1619051400000|2021-04-22 00:30:00|12033.6|12033|12034.8|12034.2|12034.9|12034.3|12033.5|12032.7|158
1619051700000|2021-04-22 00:35:00|12034.9|12034.3|12036.8|12036.2|12036.9|12036.2|12034.4|12033.6|241
1619052000000|2021-04-22 00:40:00|12036.9|12036.3|12036.8|12036.2|12037.5|12036.8|12036.6|12035.8|137
1619052300000|2021-04-22 00:45:00|12036.7|12036.1|12039.9|12039|12040.2|12039.6|12036.6|12035.9|316
1619052600000|2021-04-22 00:50:00|12039.7|12039.1|12038|12037.1|12040|12039.3|12036.9|12036.1|295
1619052900000|2021-04-22 00:55:00|12038.2|12037.6|12037|12036.4|12038.3|12037.6|12035.2|12034.6|239
1619053200000|2021-04-22 01:00:00|12036.9|12036.3|12037|12036.1|12038.2|12037.6|12035.9|12035.1|332
1619053500000|2021-04-22 01:05:00|12037.1|12036.2|12040.3|12039.7|12041.1|12040.4|12037.1|12036.2|323
1619053800000|2021-04-22 01:10:00|12040.2|12039.6|12038.8|12037.9|12041.5|12040.7|12038.6|12037.9|358
1619054100000|2021-04-22 01:15:00|12038.9|12038|12038|12037.1|12039.4|12038.7|12037.8|12037.1|327
1619054400000|2021-04-22 01:20:00|12038.1|12037.2|12040.5|12039.6|12040.5|12039.8|12037.9|12037.2|339
1619054700000|2021-04-22 01:25:00|12040.4|12039.9|12039.5|12038.9|12040.8|12040.1|12038|12037.2|231
1619055000000|2021-04-22 01:30:00|12039.6|12039|12040.8|12040.2|12042|12041.4|12039.5|12038.9|334
1619055300000|2021-04-22 01:35:00|12040.7|12040.1|12042.1|12041.2|12042.3|12041.6|12040.4|12039.7|323
1619055600000|2021-04-22 01:40:00|12042.2|12041.3|12042.9|12042.3|12043.3|12042.6|12041.3|12040.4|287
1619055900000|2021-04-22 01:45:00|12042.8|12042.2|12044.3|12043.4|12044.5|12043.7|12042|12041.3|334
1619056200000|2021-04-22 01:50:00|12044.2|12043.3|12044.2|12043.6|12044.8|12044.2|12042.2|12041.4|402
1619056500000|2021-04-22 01:55:00|12043.9|12043.3|12042.5|12041.6|12044.5|12043.8|12041.2|12040.4|309
1619056800000|2021-04-22 02:00:00|12042.4|12041.5|12043.7|12043.1|12044.3|12043.5|12041.6|12040.7|346
1619057100000|2021-04-22 02:05:00|12043.8|12043.2|12042.9|12042.3|12044.7|12044.1|12042.8|12042.2|232
1619057400000|2021-04-22 02:10:00|12042.8|12042.2|12045.8|12045.2|12045.9|12045.3|12042.8|12042.2|320
1619057700000|2021-04-22 02:15:00|12045.7|12045.1|12045.2|12044.6|12046.3|12045.6|12044.3|12043.7|238
1619058000000|2021-04-22 02:20:00|12045.1|12044.5|12045.9|12045.3|12046|12045.3|12044.4|12043.7|203
1619058300000|2021-04-22 02:25:00|12046|12045.1|12046.4|12045.5|12046.6|12046|12045.2|12044.6|186
1619058600000|2021-04-22 02:30:00|12046.3|12045.4|12046|12045.4|12047.2|12046.3|12044.8|12044|238
1619058900000|2021-04-22 02:35:00|12046.2|12045.6|12045.7|12045.1|12046.4|12045.8|12044.7|12044.1|185
1619059200000|2021-04-22 02:40:00|12045.5|12044.9|12045.4|12044.8|12045.5|12044.9|12043.8|12043.2|250
1619059500000|2021-04-22 02:45:00|12045.3|12044.7|12044.7|12044.1|12045.5|12044.9|12044.1|12043.5|386
1619059800000|2021-04-22 02:50:00|12044.6|12044|12044.8|12043.9|12045.3|12044.6|12044.1|12043.4|191
1619060100000|2021-04-22 02:55:00|12044.6|12044.2|12047.1|12046.5|12047.4|12046.6|12044.3|12043.7|412
1619060400000|2021-04-22 03:00:00|12047.2|12046.6|12045.2|12044.6|12047.2|12046.6|12044.4|12043.8|336
1619060700000|2021-04-22 03:05:00|12045.5|12044.9|12045.6|12045|12046.3|12045.7|12044.2|12043.6|342
1619061000000|2021-04-22 03:10:00|12045.7|12045.1|12044.6|12044|12046.2|12045.6|12044.4|12043.8|252
1619061300000|2021-04-22 03:15:00|12044.5|12043.9|12044.8|12044.2|12045.9|12045.3|12044.1|12043.5|260
1619061600000|2021-04-22 03:20:00|12044.7|12044.1|12045.1|12044.5|12045.7|12045.1|12044.4|12043.8|273
1619061900000|2021-04-22 03:25:00|12045.3|12044.7|12044.7|12044.1|12045.8|12045.2|12044.2|12043.4|249
1619062200000|2021-04-22 03:30:00|12044.6|12044|12041.2|12040.6|12044.8|12044.2|12040.4|12039.8|265
1619062500000|2021-04-22 03:35:00|12041.1|12040.5|12038.8|12038.2|12041.8|12041.2|12038.8|12038.1|218
1619062800000|2021-04-22 03:40:00|12038.7|12038.1|12039.3|12038.7|12040.8|12040.2|12038.4|12037.7|340
1619063100000|2021-04-22 03:45:00|12039.2|12038.6|12039.8|12039.2|12040.5|12039.9|12038.7|12038.1|229
1619063400000|2021-04-22 03:50:00|12039.7|12039.1|12038.3|12037.7|12039.9|12039.2|12038.2|12037.6|237
1619063700000|2021-04-22 03:55:00|12038.2|12037.6|12036.6|12036|12039.1|12038.5|12035.8|12035.2|219
1619064000000|2021-04-22 04:00:00|12036.7|12036.1|12036.7|12036.1|12037.8|12037.2|12036.1|12035.5|164
1619064300000|2021-04-22 04:05:00|12036.8|12035.9|12036.8|12036.2|12037.5|12036.9|12035.8|12035.2|250
1619064600000|2021-04-22 04:10:00|12036.7|12036.1|12034.8|12033.9|12036.8|12036.2|12033.7|12032.8|449
1619064900000|2021-04-22 04:15:00|12034.6|12034|12034|12033.4|12035.5|12034.8|12032.8|12032.2|460
1619065200000|2021-04-22 04:20:00|12034.1|12033.5|12035.4|12034.8|12035.5|12034.9|12033.6|12032.9|272
1619065500000|2021-04-22 04:25:00|12035.5|12034.9|12034.7|12034.1|12036.3|12035.6|12034.7|12034|184
1619065800000|2021-04-22 04:30:00|12034.8|12034.2|12034.9|12034.3|12035.5|12034.8|12034.4|12033.8|168
1619066100000|2021-04-22 04:35:00|12034.8|12034.2|12033.3|12032.7|12035|12034.4|12032.6|12032|250
1619066400000|2021-04-22 04:40:00|12033.4|12032.8|12034.4|12033.8|12034.9|12034.3|12033.4|12032.8|255
1619066700000|2021-04-22 04:45:00|12034.3|12033.7|12032.9|12032.3|12034.4|12033.8|12032.7|12031.9|166
1619067000000|2021-04-22 04:50:00|12032.8|12032.2|12033.9|12033.3|12034.4|12033.8|12032.8|12032.2|273
1619067300000|2021-04-22 04:55:00|12034|12033.4|12034.2|12033.6|12034.4|12033.8|12033.2|12032.5|188
1619067600000|2021-04-22 05:00:00|12034.1|12033.5|12033.6|12033|12034.9|12034|12032.7|12032|252
1619067900000|2021-04-22 05:05:00|12033.5|12032.9|12033.1|12032.2|12034.4|12033.8|12032.7|12032|226
1619068200000|2021-04-22 05:10:00|12033|12032.1|12031.8|12031.2|12033.1|12032.4|12031.1|12030.5|220
1619068500000|2021-04-22 05:15:00|12031.9|12031.3|12033.4|12032.8|12033.8|12033.2|12031.9|12031.3|223
1619068800000|2021-04-22 05:20:00|12033.3|12032.7|12031.7|12031.1|12033.9|12033.2|12031.7|12031.1|239
1619069100000|2021-04-22 05:25:00|12031.6|12031|12032.8|12032.2|12032.8|12032.2|12031.6|12031|147
1619069400000|2021-04-22 05:30:00|12033|12032.4|12033.3|12032.7|12033.8|12033.1|12031.7|12031.1|194
1619069700000|2021-04-22 05:35:00|12033.2|12032.6|12034.7|12034.1|12034.9|12034.2|12033|12032.1|172
1619070000000|2021-04-22 05:40:00|12034.8|12034.2|12035.5|12034.6|12035.6|12035|12034.6|12034|159
1619070300000|2021-04-22 05:45:00|12035.2|12034.7|12035.9|12035.3|12036|12035.4|12034.7|12034.1|163
1619070600000|2021-04-22 05:50:00|12035.8|12035.2|12037.3|12036.7|12037.8|12036.9|12035.8|12035.2|263
1619070900000|2021-04-22 05:55:00|12037.2|12036.6|12034.4|12033.5|12037.4|12036.8|12032.7|12032.1|304
1619071200000|2021-04-22 06:00:00|12034.1|12033.2|12032.3|12031.7|12035.6|12034.9|12030.9|12030.3|448
1619071500000|2021-04-22 06:05:00|12032.5|12031.6|12035.3|12034.7|12035.8|12035.2|12032.2|12031.5|332
1619071800000|2021-04-22 06:10:00|12035.2|12034.6|12030.9|12030.3|12035.3|12034.7|12030.7|12030.1|431
1619072100000|2021-04-22 06:15:00|12031|12030.4|12031.3|12030.7|12032.3|12031.7|12030.4|12029.6|341
1619072400000|2021-04-22 06:20:00|12031.2|12030.6|12031.4|12030.8|12032.5|12031.9|12029.6|12028.9|338
1619072700000|2021-04-22 06:25:00|12031.3|12030.7|12035.8|12035.2|12036.5|12035.9|12031.2|12030.6|392
1619073000000|2021-04-22 06:30:00|12035.7|12035.1|12039.3|12038.7|12039.6|12039|12034|12033.1|470
1619073300000|2021-04-22 06:35:00|12039.2|12038.6|12042.1|12041.5|12042.6|12041.9|12039.2|12038.6|297
1619073600000|2021-04-22 06:40:00|12042.2|12041.6|12040.2|12039.6|12043|12042.4|12039.8|12039.2|434
1619073900000|2021-04-22 06:45:00|12040.3|12039.7|12043.8|12042.9|12045.6|12045|12039.4|12038.5|500
1619074200000|2021-04-22 06:50:00|12043.7|12042.8|12043.2|12042.6|12046|12045.2|12043.2|12042.6|448
1619074500000|2021-04-22 06:55:00|12043.1|12042.5|12042.1|12041.5|12043.1|12042.5|12040.7|12040.1|498
1619074800000|2021-04-22 07:00:00|12042.2|12041.6|12047.9|12047.3|12048.4|12047.7|12039.3|12038.7|711
1619075100000|2021-04-22 07:05:00|12048|12047.4|12044.7|12044.1|12048.3|12047.6|12044.3|12043.6|441
1619075400000|2021-04-22 07:10:00|12044.9|12044.3|12047.3|12046.7|12049.4|12048.7|12044.9|12044.3|524
1619075700000|2021-04-22 07:15:00|12047.2|12046.6|12045.2|12044.6|12047.8|12047.2|12044|12043.4|346
1619076000000|2021-04-22 07:20:00|12045.3|12044.7|12044.4|12043.8|12046.1|12045.3|12043.6|12043|387
1619076300000|2021-04-22 07:25:00|12044.5|12043.9|12045.2|12044.6|12045.7|12045.1|12044.2|12043.4|301
1619076600000|2021-04-22 07:30:00|12045.3|12044.7|12044.7|12044.1|12045.4|12044.8|12043.2|12042.6|310
1619076900000|2021-04-22 07:35:00|12044.9|12044|12045.6|12045|12046.9|12046.3|12044.1|12043.4|314
1619077200000|2021-04-22 07:40:00|12045.7|12045.1|12045.6|12045|12046.8|12046.2|12044.5|12043.8|346
1619077500000|2021-04-22 07:45:00|12045.7|12045.1|12045.1|12044.5|12050|12049.3|12045.1|12044.5|374
1619077800000|2021-04-22 07:50:00|12045.2|12044.6|12044.3|12043.7|12045.8|12045.2|12042.9|12042.3|409
1619078100000|2021-04-22 07:55:00|12044.7|12044.1|12044.7|12043.8|12047.7|12047.1|12043.4|12042.6|478
1619078400000|2021-04-22 08:00:00|12044.5|12043.9|12044.8|12044.2|12045.4|12044.7|12041.9|12041.3|596
1619078700000|2021-04-22 08:05:00|12045|12044.4|12044.4|12043.8|12045.3|12044.7|12044|12043.3|321
1619079000000|2021-04-22 08:10:00|12044.3|12043.7|12038.1|12037.5|12044.4|12043.8|12037.6|12037|499
1619079300000|2021-04-22 08:15:00|12038.2|12037.6|12038.3|12037.7|12040.3|12039.7|12037.2|12036.5|404
1619079600000|2021-04-22 08:20:00|12038.2|12037.6|12038.8|12038.2|12040|12039.4|12036.8|12036.2|274
1619079900000|2021-04-22 08:25:00|12038.7|12038.1|12040.1|12039.2|12040.7|12039.8|12037.9|12037.3|319
1619080200000|2021-04-22 08:30:00|12039.8|12039|12038.1|12037.5|12040.9|12040.3|12037.6|12037|403
1619080500000|2021-04-22 08:35:00|12038.2|12037.6|12037.8|12037.2|12039.6|12039|12037.8|12037.2|299
1619080800000|2021-04-22 08:40:00|12037.9|12037.3|12033.9|12033.3|12038|12037.4|12032.4|12031.8|561
1619081100000|2021-04-22 08:45:00|12034.3|12033.4|12030.5|12029.9|12035.2|12034.6|12030.3|12029.6|522
1619081400000|2021-04-22 08:50:00|12030.6|12030|12025.9|12025.3|12030.7|12030.1|12024.7|12023.9|630
1619081700000|2021-04-22 08:55:00|12025.8|12025.2|12026.7|12025.8|12028.4|12027.8|12025.5|12024.8|631
1619082000000|2021-04-22 09:00:00|12026.6|12025.7|12025|12024.4|12027.4|12026.5|12022.5|12021.7|571
1619082300000|2021-04-22 09:05:00|12025.1|12024.5|12026.6|12025.7|12028.7|12028.1|12024.9|12024.3|512
1619082600000|2021-04-22 09:10:00|12026.4|12025.8|12027.6|12027|12029.1|12028.5|12026.2|12025.6|581
1619082900000|2021-04-22 09:15:00|12027.9|12027.3|12028.5|12027.6|12029.7|12029|12027.2|12026.5|420
1619083200000|2021-04-22 09:20:00|12028.4|12027.8|12030.5|12029.9|12030.7|12030|12028.2|12027.5|340
1619083500000|2021-04-22 09:25:00|12030.6|12030|12030.3|12029.4|12031.2|12030.6|12029.6|12028.8|379
1619083800000|2021-04-22 09:30:00|12030.4|12029.5|12035.2|12034.3|12035.2|12034.3|12030.4|12029.5|475
1619084100000|2021-04-22 09:35:00|12035|12034.1|12035.7|12034.8|12036.8|12036|12034.7|12033.8|385
1619084400000|2021-04-22 09:40:00|12035.6|12034.7|12036.7|12035.8|12037.9|12037.1|12035.1|12034.3|264
1619084700000|2021-04-22 09:45:00|12036.8|12035.9|12040.1|12039.2|12040.9|12040.2|12035.9|12035.3|359
1619085000000|2021-04-22 09:50:00|12040|12039.1|12039.6|12038.7|12041.8|12041|12038.6|12037.7|318
1619085300000|2021-04-22 09:55:00|12039.5|12038.6|12042.4|12041.5|12043.2|12042.4|12038.8|12037.9|440
1619085600000|2021-04-22 10:00:00|12042.3|12041.4|12046.5|12045.9|12046.9|12046.3|12042.2|12041.3|481
1619085900000|2021-04-22 10:05:00|12046.6|12045.7|12049.1|12048.2|12051.7|12051|12046.6|12045.7|557
1619086200000|2021-04-22 10:10:00|12049.2|12048.3|12054.1|12053.2|12056|12055.3|12048.7|12048.1|524
1619086500000|2021-04-22 10:15:00|12054|12053.4|12052.6|12052|12055.3|12054.5|12052.5|12051.9|403
1619086800000|2021-04-22 10:20:00|12052.7|12052.1|12050.2|12049.6|12052.9|12052.2|12049.9|12049.3|456
1619087100000|2021-04-22 10:25:00|12050.3|12049.7|12051.4|12050.5|12052.3|12051.6|12049.4|12048.7|374
1619087400000|2021-04-22 10:30:00|12051.3|12050.4|12049|12048.1|12053.1|12052.3|12047.8|12047|504
1619087700000|2021-04-22 10:35:00|12048.8|12048.2|12051.2|12050.6|12052.2|12051.6|12048.8|12048.2|361
1619088000000|2021-04-22 10:40:00|12051.3|12050.7|12051.3|12050.4|12051.9|12051.2|12050.8|12050|294
1619088300000|2021-04-22 10:45:00|12051.2|12050.3|12052.4|12051.8|12054|12053.3|12050.7|12050|372
1619088600000|2021-04-22 10:50:00|12052.3|12051.7|12053.6|12052.7|12054.9|12054.3|12052.3|12051.4|308
1619088900000|2021-04-22 10:55:00|12053.8|12052.9|12050.8|12050.2|12054.3|12053.5|12050.3|12049.7|505
1619089200000|2021-04-22 11:00:00|12050.9|12050.3|12050.9|12050.3|12051.8|12050.9|12044.7|12043.9|564
1619089500000|2021-04-22 11:05:00|12051|12050.4|12054.3|12053.4|12056.3|12055.7|12051|12050.3|487
1619089800000|2021-04-22 11:10:00|12054.4|12053.5|12054.9|12054|12055|12054.1|12051.6|12051|376
1619090100000|2021-04-22 11:15:00|12055|12054.1|12054.8|12054.2|12056.9|12056|12053.4|12052.8|474
1619090400000|2021-04-22 11:20:00|12054.9|12054.3|12055.3|12054.7|12056.4|12055.6|12054.5|12053.9|434
1619090700000|2021-04-22 11:25:00|12055.4|12054.8|12057.3|12056.4|12059.4|12058.8|12054.6|12053.8|425
1619091000000|2021-04-22 11:30:00|12057.2|12056.6|12056.2|12055.6|12058.8|12058.1|12056.2|12055.6|392
1619091300000|2021-04-22 11:35:00|12056.1|12055.5|12053.9|12053|12057.5|12056.7|12052.6|12051.9|456
1619091600000|2021-04-22 11:40:00|12053.7|12053.1|12052.6|12050.1|12056.4|12055.5|12050.7|12049.5|598
1619091900000|2021-04-22 11:45:00|12052.7|12050|12053.8|12052.9|12057.5|12056.6|12050.8|12049.1|514
1619092200000|2021-04-22 11:50:00|12053.7|12052.8|12047.3|12046.7|12053.7|12052.8|12047.1|12046.4|444
1619092500000|2021-04-22 11:55:00|12047.2|12046.6|12045.2|12044.6|12047.6|12046.7|12042.6|12041.9|751
1619092800000|2021-04-22 12:00:00|12045|12044.4|12046.3|12045.7|12047.4|12046.7|12043.2|12042.3|705
1619093100000|2021-04-22 12:05:00|12046.6|12046|12051.3|12050.7|12052.1|12051.4|12046.3|12045.7|598
1619093400000|2021-04-22 12:10:00|12051.5|12050.9|12046.5|12045.6|12052.8|12052.2|12046.2|12045.5|617
1619093700000|2021-04-22 12:15:00|12045.9|12045.3|12051.2|12050.6|12053.6|12052.7|12045.7|12045.1|626
1619094000000|2021-04-22 12:20:00|12051.3|12050.3|12047.1|12046.5|12051.4|12050.8|12047.1|12046.5|467
1619094300000|2021-04-22 12:25:00|12047.2|12046.6|12049.2|12046.4|12049.8|12048.7|12045.7|12045.1|410
1619094600000|2021-04-22 12:30:00|12049.4|12046.3|12047.2|12046.3|12052|12051.1|12042.1|12041.4|864
1619094900000|2021-04-22 12:35:00|12047.1|12046.2|12046.4|12045.5|12047.9|12047|12043.3|12042.6|721
1619095200000|2021-04-22 12:40:00|12046.2|12045.6|12049.3|12048.7|12050.8|12050.2|12044.5|12043.6|716
1619095500000|2021-04-22 12:45:00|12049.2|12048.6|12050.4|12049.8|12054.1|12053.5|12047.8|12047|671
1619095800000|2021-04-22 12:50:00|12050.3|12049.7|12052.8|12052.2|12054|12053.2|12049.6|12049|668
1619096100000|2021-04-22 12:55:00|12052.7|12052.1|12064.9|12064|12066.8|12066.1|12052.2|12051.6|927
1619096400000|2021-04-22 13:00:00|12065.1|12064.2|12067.2|12066.6|12070|12069.4|12062.1|12061.3|999
1619096700000|2021-04-22 13:05:00|12067.3|12066.7|12061.7|12061.1|12068.9|12068.1|12060.6|12060|691
1619097000000|2021-04-22 13:10:00|12061.9|12061.3|12054.6|12053.7|12063.2|12062.5|12051.2|12050.4|859
1619097300000|2021-04-22 13:15:00|12054.5|12053.6|12039.6|12038.7|12056.7|12055.8|12038.6|12037.7|823
1619097600000|2021-04-22 13:20:00|12039.5|12038.6|12038.2|12037.6|12040.5|12039.7|12029.2|12028.3|1299
1619097900000|2021-04-22 13:25:00|12038.1|12037.5|12030.4|12029.5|12038.2|12037.6|12030.4|12029.5|898
1619098200000|2021-04-22 13:30:00|12030.5|12029.6|12028.2|12027.3|12031.8|12031.1|12023.3|12022.4|753
1619098500000|2021-04-22 13:35:00|12028|12027.1|12029|12028.4|12030|12029.4|12025.5|12024.9|723
1619098800000|2021-04-22 13:40:00|12028.9|12028.3|12030.6|12030|12034.1|12033.3|12027.3|12026.7|666
1619099100000|2021-04-22 13:45:00|12030.7|12030.1|12025.2|12024.6|12032.1|12031.5|12024.9|12024.1|588
1619099400000|2021-04-22 13:50:00|12025.3|12024.7|12026.7|12026.1|12028.9|12028.1|12019.1|12018.4|718
1619099700000|2021-04-22 13:55:00|12027.2|12026.6|12030.5|12028.8|12030.7|12029.3|12026|12025.4|531
1619100000000|2021-04-22 14:00:00|12030.9|12029.3|12027.5|12026.6|12032.1|12031.2|12026.2|12025.5|597
1619100300000|2021-04-22 14:05:00|12027.6|12026.7|12025.6|12025|12030|12029.2|12023.9|12023.1|591
1619100600000|2021-04-22 14:10:00|12025.7|12025.1|12015.6|12015|12025.7|12025.1|12015.5|12014.8|581
1619100900000|2021-04-22 14:15:00|12016|12015.4|12006.8|12005.9|12016|12015.4|12003.1|12002.4|731
1619101200000|2021-04-22 14:20:00|12006.9|12006|12007|12006.1|12008.2|12007.3|12003|12002.3|710
1619101500000|2021-04-22 14:25:00|12007.1|12006.2|12006.1|12005.2|12011.3|12010.4|12005.8|12004.9|572
1619101800000|2021-04-22 14:30:00|12005.9|12005|12010.4|12009.8|12011|12010.4|12005.1|12004.5|528
1619102100000|2021-04-22 14:35:00|12010.5|12009.9|12010.8|12010.2|12011.6|12011|12007.3|12006.7|408
1619102400000|2021-04-22 14:40:00|12010.9|12010.3|12013.9|12013.3|12015.7|12014.8|12009.8|12009.2|467
1619102700000|2021-04-22 14:45:00|12013.6|12013|12014.4|12013.8|12014.8|12014.2|12012.1|12011.4|415
1619103000000|2021-04-22 14:50:00|12014.5|12013.9|12020.1|12019.5|12021.2|12020.6|12014.5|12013.9|479
1619103300000|2021-04-22 14:55:00|12020|12019.4|12022.9|12022.3|12025.2|12024.6|12018.9|12018.3|530
1619103600000|2021-04-22 15:00:00|12023|12022.4|12021.9|12021.3|12023.3|12022.6|12019.8|12019.2|462
1619103900000|2021-04-22 15:05:00|12021.7|12021.1|12023.1|12022.5|12023.1|12022.5|12018.9|12018.3|356
1619104200000|2021-04-22 15:10:00|12023|12022.4|12020.5|12019.6|12023.4|12022.8|12020.2|12019.6|380
1619104500000|2021-04-22 15:15:00|12020.4|12019.8|12017.9|12017|12022.2|12021.6|12017.8|12017|423
1619104800000|2021-04-22 15:20:00|12017.7|12017.3|12015.8|12014.9|12020.1|12019.3|12015.1|12014.4|345
1619105100000|2021-04-22 15:25:00|12015.7|12014.8|12010.5|12009.9|12015.8|12014.9|12010.4|12009.7|404
1619105400000|2021-04-22 15:30:00|12010.6|12010|12012.1|12011.5|12012.7|12012.1|12008.5|12007.6|484
1619105700000|2021-04-22 15:35:00|12012.2|12011.6|12014.5|12013.9|12015.2|12014.6|12011.4|12010.8|383
1619106000000|2021-04-22 15:40:00|12014.3|12013.7|12017.7|12017.1|12018|12017.4|12013.6|12013|408
1619106300000|2021-04-22 15:45:00|12017.6|12017|12018.2|12017.6|12018.8|12018.2|12016.8|12016|308
1619106600000|2021-04-22 15:50:00|12018.3|12017.7|12016.6|12016|12020.2|12019.6|12016.2|12015.6|209
1619106900000|2021-04-22 15:55:00|12016.5|12015.9|12011.5|12010.9|12017.7|12017.1|12011.4|12010.7|451
1619107200000|2021-04-22 16:00:00|12011.4|12010.8|12009.5|12008.6|12012.1|12011.5|12008.2|12007.6|406
1619107500000|2021-04-22 16:05:00|12009.6|12008.7|12011.7|12011.1|12011.9|12011.3|12009|12008.4|306
1619107800000|2021-04-22 16:10:00|12011.8|12011.2|12013.1|12012.5|12013.5|12012.7|12011.7|12010.9|287
1619108100000|2021-04-22 16:15:00|12013.2|12012.6|12012.2|12011.6|12013.6|12013|12011.5|12010.6|350
1619108400000|2021-04-22 16:20:00|12012.1|12011.5|12016.2|12015.6|12016.3|12015.7|12011.9|12011.3|297
1619108700000|2021-04-22 16:25:00|12016.3|12015.7|12013.5|12012.9|12016.9|12016.3|12013|12012.3|225
1619109000000|2021-04-22 16:30:00|12013.7|12012.8|12011.6|12011|12014.5|12013.9|12010|12009.2|275
1619109300000|2021-04-22 16:35:00|12011.7|12011.1|12012.1|12011.5|12013.6|12013|12011|12010.3|297
1619109600000|2021-04-22 16:40:00|12012|12011.4|12010.6|12010|12013.4|12012.8|12010.4|12009.7|312
1619109900000|2021-04-22 16:45:00|12010.7|12010.1|12009.7|12008.8|12010.9|12010.1|12009.1|12008.3|222
1619110200000|2021-04-22 16:50:00|12009.5|12008.9|12009.6|12009|12009.8|12009.1|12007.5|12006.7|266
1619110500000|2021-04-22 16:55:00|12009.8|12009.2|12009.2|12008.3|12010.5|12009.8|12006.3|12005.7|329
1619110800000|2021-04-22 17:00:00|12009.3|12008.4|12009|12008.4|12009.8|12009|12007|12006.4|252
1619111100000|2021-04-22 17:05:00|12009.1|12008.5|12006.3|12005.4|12010.2|12009.5|12002.9|12002.2|536
1619111400000|2021-04-22 17:10:00|12005.7|12005.1|12005.7|12004.8|12006.7|12006.1|12004.2|12003.4|578
1619111700000|2021-04-22 17:15:00|12005.8|12005.1|12005.2|12004.6|12006.7|12006.1|12003.9|12003.3|519
1619112000000|2021-04-22 17:20:00|12005.3|12004.7|12008.2|12007.3|12008.4|12007.5|12004.5|12003.8|504
1619112300000|2021-04-22 17:25:00|12008.3|12007.4|12010.8|12009.9|12013.1|12012.4|12007.7|12006.9|463
1619112600000|2021-04-22 17:30:00|12010.9|12010|12009.7|12008.8|12011.9|12011|12008.1|12007.2|452
1619112900000|2021-04-22 17:35:00|12009.6|12008.7|12010.5|12009.6|12011.4|12010.5|12009|12008.1|370
1619113200000|2021-04-22 17:40:00|12010.4|12009.5|12010.2|12009.3|12011.6|12010.7|12007.9|12007.2|422
1619113500000|2021-04-22 17:45:00|12010.3|12009.4|12008.9|12008.3|12013.2|12012.4|12008.2|12007.3|494
1619113800000|2021-04-22 17:50:00|12009.1|12008.5|12008|12007.4|12009.3|12008.6|12007|12006.2|432
1619114100000|2021-04-22 17:55:00|12007.6|12007|12009|12008.1|12009|12008.3|12007.4|12006.7|335
1619114400000|2021-04-22 18:00:00|12008.9|12008|12003.9|12003|12009.3|12008.7|12003.1|12002.3|606
1619114700000|2021-04-22 18:05:00|12003.8|12002.9|11998.7|11998.1|12006.3|12005.6|11998.7|11998|690
1619115000000|2021-04-22 18:10:00|11998.6|11997.7|11999.9|11999|12001.8|12001.1|11994.6|11993.4|792
1619115300000|2021-04-22 18:15:00|11999.8|11998.9|11998.4|11997.5|12000.5|11999.6|11994.1|11993.3|595
1619115600000|2021-04-22 18:20:00|11998.5|11997.6|12000.3|11999.4|12000.6|11999.8|11997.1|11996.3|530
1619115900000|2021-04-22 18:25:00|11999.8|11999.2|12000.3|11999.4|12000.4|11999.6|11998.4|11997.8|433
1619116200000|2021-04-22 18:30:00|12000.4|11999.5|12002.6|12002|12002.6|12002|11998.8|11998|421
1619116500000|2021-04-22 18:35:00|12002.7|12002.1|12002.4|12001.8|12005.3|12004.6|12002|12001.1|437
1619116800000|2021-04-22 18:40:00|12002.3|12001.7|12005.1|12004.2|12005.7|12005|12001.4|12000.7|380
1619117100000|2021-04-22 18:45:00|12005.2|12004.3|12003.2|12002.3|12005.7|12004.9|12002.6|12001.7|339
1619117400000|2021-04-22 18:50:00|12003.1|12002.2|12004.6|12004|12005.1|12004.3|12002.5|12001.7|375
1619117700000|2021-04-22 18:55:00|12004.5|12003.9|12008.2|12007.3|12008.4|12007.6|12004.1|12003.3|463
1619118000000|2021-04-22 19:00:00|12008|12007.4|12006.1|12005.2|12008.5|12007.7|12006.1|12005.2|392
1619118300000|2021-04-22 19:05:00|12006|12005.1|12006.1|12005.2|12007.2|12006.4|12005.4|12004.5|410
1619118600000|2021-04-22 19:10:00|12006.2|12005.3|12007.1|12006.2|12007.7|12007|12004.8|12004.1|306
1619118900000|2021-04-22 19:15:00|12007.2|12006.3|12008|12007.4|12008.8|12007.9|12003.7|12003.1|330
1619119200000|2021-04-22 19:20:00|12008.2|12007.6|12007.8|12007.2|12009.8|12009.2|12007.1|12006.4|427
1619119500000|2021-04-22 19:25:00|12008|12007.4|12011|12010.1|12011.1|12010.4|12007.6|12006.8|429
1619119800000|2021-04-22 19:30:00|12010.9|12010|12012.6|12012|12012.7|12012.1|12009.8|12009.2|375
1619120100000|2021-04-22 19:35:00|12012.7|12011.8|12013.5|12012.9|12014.1|12013.4|12012|12011.4|302
1619120400000|2021-04-22 19:40:00|12013.4|12012.8|12013.7|12013.1|12014.2|12013.5|12013|12012.4|247
1619120700000|2021-04-22 19:45:00|12013.8|12013.2|12015.2|12014.3|12018|12017.3|12013.8|12012.9|418
1619121000000|2021-04-22 19:50:00|12015.3|12014.4|12015.6|12014.7|12016|12015.4|12014.5|12013.9|284
1619121300000|2021-04-22 19:55:00|12015.5|12014.9|12014.2|12013.3|12016.2|12015.5|12011.2|12010.4|410
1619121600000|2021-04-22 20:00:00|12014|12013.1|12016.7|12015.8|12016.8|12015.9|12013.4|12012.5|288
1619121900000|2021-04-22 20:05:00|12016.6|12015.7|12015.7|12014.8|12016.8|12016|12015.7|12014.8|106
1619122200000|2021-04-22 20:10:00|12015.6|12015|12015.9|12015|12016.4|12015.6|12014.6|12013.8|146
1619122500000|2021-04-22 20:15:00|12015.8|12014.9|12015.6|12015|12016.3|12015.5|12015.2|12014.4|99
1619122800000|2021-04-22 20:20:00|12015.7|12015.1|12014.8|12013.9|12015.8|12015.1|12014.7|12013.8|97
1619123100000|2021-04-22 20:25:00|12014.7|12013.8|12016.3|12015.4|12016.4|12015.7|12014.7|12013.8|100
1619123400000|2021-04-22 20:30:00|12016.4|12015.5|12014.9|12014|12016.4|12015.6|12014.7|12013.9|105
1619123700000|2021-04-22 20:35:00|12014.8|12013.9|12015.7|12014.8|12016.3|12015.7|12014.8|12013.9|90
1619124000000|2021-04-22 20:40:00|12015.8|12014.9|12015.4|12014.5|12015.9|12015.1|12015.2|12014.3|72
1619124300000|2021-04-22 20:45:00|12015.2|12014.3|12015.3|12014.4|12015.3|12014.4|12013.5|12012.6|142
1619124600000|2021-04-22 20:50:00|12015.4|12014.5|12016.3|12015.4|12016.4|12015.6|12015.2|12014.3|192
1619124900000|2021-04-22 20:55:00|12016.5|12015.5|12018.1|12013.6|12018.1|12016.5|12016.3|12013.5|347
1619125200000|2021-04-22 21:00:00|12016.4|12014.7|12018.8|12015.9|12019.6|12016.4|12016.4|12012.9|51
1619125500000|2021-04-22 21:05:00|12018.4|12016.2|12020.6|12014.6|12021.2|12016.2|12018.3|12013.3|128
1619125800000|2021-04-22 21:10:00|12020.8|12014.8|12019.1|12013.8|12022.1|12016.1|12018.5|12012.9|184
1619126100000|2021-04-22 21:15:00|12020.6|12014|12018.8|12013.8|12020.9|12015.1|12018.1|12013.2|234
1619126400000|2021-04-22 21:20:00|12019|12013.4|12018.8|12015.1|12023.2|12017.2|12017.5|12012.4|133
1619126700000|2021-04-22 21:25:00|12018.7|12015.5|12017.5|12014.3|12019.7|12017.2|12017|12013.2|254
1619127000000|2021-04-22 21:30:00|12017.4|12014.6|12016.9|12014.9|12019.1|12015.7|12016.3|12013.7|266
1619127300000|2021-04-22 21:35:00|12017|12015|12019.2|12015.7|12020.1|12015.9|12016.6|12014.3|217
1619127600000|2021-04-22 21:40:00|12019.3|12015.6|12019.2|12014.8|12020.6|12016.2|12016.8|12014.6|239
1619127900000|2021-04-22 21:45:00|12019.1|12014.5|12019.1|12015.1|12021.6|12016.5|12018.7|12014.3|261
1619128200000|2021-04-22 21:50:00|12019|12015.3|12019|12015.4|12021|12016|12017.7|12014.2|288
1619128500000|2021-04-22 21:55:00|12018.9|12015.3|12018.1|12015.3|12019.4|12016.2|12017.5|12013.5|198
1619128800000|2021-04-22 22:00:00|12018.2|12014.9|12017.9|12016.3|12018.8|12017.2|12017.3|12014.8|406
1619129100000|2021-04-22 22:05:00|12018|12016.2|12017.8|12016.5|12018.3|12016.7|12017.3|12015.4|260
1619129400000|2021-04-22 22:10:00|12017.7|12016.4|12016.9|12015.6|12017.7|12016.6|12016.4|12015.4|200
1619129700000|2021-04-22 22:15:00|12016.8|12015.8|12016|12015.1|12017.6|12016.7|12016|12015.1|69
1619130000000|2021-04-22 22:20:00|12016.1|12015.2|12015.6|12014.7|12016.1|12015.2|12015.2|12014.3|135
1619130300000|2021-04-22 22:25:00|12015.7|12014.8|12016.6|12015.7|12016.9|12016|12015.5|12014.6|87
1619130600000|2021-04-22 22:30:00|12016.5|12015.6|12015.5|12014.6|12016.8|12015.9|12015.2|12014.5|119
1619130900000|2021-04-22 22:35:00|12015.6|12014.7|12014.9|12014|12015.9|12015|12014.8|12013.9|96
1619131200000|2021-04-22 22:40:00|12015|12014.1|12015.1|12014.2|12015.5|12014.6|12014.8|12013.9|63
1619131500000|2021-04-22 22:45:00|12015.2|12014.3|12015.4|12014.5|12015.6|12014.7|12015|12014.1|87
1619131800000|2021-04-22 22:50:00|12015.5|12014.6|12017.1|12016.2|12017.2|12016.3|12015.4|12014.5|137
1619132100000|2021-04-22 22:55:00|12017.2|12016.3|12015.5|12014.6|12017.2|12016.3|12015.5|12014.6|89
1619132400000|2021-04-22 23:00:00|12015.4|12014.5|12015.9|12015.3|12016.6|12015.8|12015.4|12014.5|89
1619132700000|2021-04-22 23:05:00|12015.8|12015.2|12016.7|12015.8|12016.7|12015.8|12015.8|12015.1|54
1619133000000|2021-04-22 23:10:00|12016.6|12015.7|12016.9|12016.3|12017|12016.3|12016.3|12015.6|39
1619133300000|2021-04-22 23:15:00|12016.8|12016.2|12015.9|12015.3|12017.1|12016.3|12015.7|12015|95
1619133600000|2021-04-22 23:20:00|12015.8|12015.2|12016.5|12015.6|12016.7|12015.9|12015.8|12015.1|116
1619133900000|2021-04-22 23:25:00|12016.3|12015.7|12016.1|12015.2|12016.5|12015.9|12015.1|12014.2|111
1619134200000|2021-04-22 23:30:00|12016|12015.1|12015.8|12014.9|12016.4|12015.6|12015.1|12014.2|82
1619134500000|2021-04-22 23:35:00|12015.6|12014.7|12015.9|12015.3|12016.2|12015.5|12014.8|12014|105
1619134800000|2021-04-22 23:40:00|12016|12015.4|12015|12014.1|12016.2|12015.5|12014.6|12013.7|87
1619135100000|2021-04-22 23:45:00|12014.7|12013.8|12014|12013.1|12014.7|12013.8|12013.3|12012.6|178
1619135400000|2021-04-22 23:50:00|12013.9|12013|12014.9|12014.3|12015.1|12014.4|12013.8|12013|131
1619135700000|2021-04-22 23:55:00|12014.8|12014.2|12014.9|12014|12015.1|12014.2|12014.2|12013.3|119
1619136000000|2021-04-23 00:00:00|12015|12014.1|12014.2|12013.3|12018.4|12017.5|12013.4|12012.5|410
1619136300000|2021-04-23 00:05:00|12014.3|12013.4|12016.8|12015.9|12016.8|12015.9|12013.6|12012.8|254
1619136600000|2021-04-23 00:10:00|12016.7|12015.8|12017.7|12016.8|12017.9|12017|12015.6|12014.8|198
1619136900000|2021-04-23 00:15:00|12017.8|12016.9|12018|12017.4|12019|12018.1|12016.7|12015.9|241
1619137200000|2021-04-23 00:20:00|12017.5|12016.9|12017.3|12016.7|12017.7|12016.9|12016.1|12015.4|246
1619137500000|2021-04-23 00:25:00|12017.2|12016.6|12018.7|12018.1|12019|12018.2|12017.2|12016.6|158
1619137800000|2021-04-23 00:30:00|12018.6|12017.7|12017.3|12016.7|12018.9|12018.2|12016.6|12016|277
1619138100000|2021-04-23 00:35:00|12017.2|12016.6|12018.3|12017.7|12018.9|12018.2|12017|12016.4|201
1619138400000|2021-04-23 00:40:00|12018.4|12017.8|12015.8|12015.2|12018.5|12017.9|12015.5|12014.6|160
1619138700000|2021-04-23 00:45:00|12015.5|12014.9|12014.2|12013.6|12015.9|12015.2|12013.5|12012.9|255
1619139000000|2021-04-23 00:50:00|12014.1|12013.3|12017.5|12016.6|12017.7|12017.1|12013.6|12013|504
1619139300000|2021-04-23 00:55:00|12017.3|12016.4|12020.8|12020.2|12021.1|12020.3|12016.3|12015.4|352
1619139600000|2021-04-23 01:00:00|12020.7|12020.1|12020.3|12019.4|12021.1|12020.3|12018.4|12017.6|386
1619139900000|2021-04-23 01:05:00|12020.4|12019.5|12020.4|12019.5|12021.8|12021.1|12019.9|12019|320
1619140200000|2021-04-23 01:10:00|12020.5|12019.6|12022.1|12021.2|12022.1|12021.3|12019.4|12018.5|288
1619140500000|2021-04-23 01:15:00|12022.3|12021.4|12023|12022.1|12024.3|12023.4|12021.4|12020.5|356
1619140800000|2021-04-23 01:20:00|12022.9|12022|12023.5|12022.9|12023.9|12023.3|12022|12021.1|227
1619141100000|2021-04-23 01:25:00|12023.4|12022.8|12022.3|12021.7|12024.3|12023.7|12022.3|12021.7|194
1619141400000|2021-04-23 01:30:00|12022.4|12021.8|12023.5|12022.6|12023.5|12022.6|12020.3|12019.6|378
1619141700000|2021-04-23 01:35:00|12023.6|12022.9|12023.6|12022.7|12024.5|12023.8|12023.1|12022.2|324
1619142000000|2021-04-23 01:40:00|12023.7|12022.8|12024.8|12024.2|12025.2|12024.4|12023|12022.2|299
1619142300000|2021-04-23 01:45:00|12024.7|12024.1|12022.8|12022.2|12025.2|12024.5|12022.6|12021.7|205
1619142600000|2021-04-23 01:50:00|12023|12022.4|12025.1|12024.5|12025.2|12024.6|12022.8|12022|239
1619142900000|2021-04-23 01:55:00|12025.2|12024.6|12025.7|12025.1|12026.9|12026.1|12024.5|12023.7|253
1619143200000|2021-04-23 02:00:00|12025.8|12025.2|12023.9|12023.3|12026.2|12025.5|12023|12022.2|285
1619143500000|2021-04-23 02:05:00|12024|12023.4|12022.3|12021.7|12024.5|12023.6|12021.8|12021|226
1619143800000|2021-04-23 02:10:00|12022.4|12021.5|12021|12020.1|12023.1|12022.3|12020.8|12020.1|224
1619144100000|2021-04-23 02:15:00|12021.1|12020.2|12018.8|12018.2|12021.7|12020.8|12018.8|12018|331
1619144400000|2021-04-23 02:20:00|12018.9|12018.3|12020.5|12019.9|12021.6|12020.9|12018.7|12018.1|242
1619144700000|2021-04-23 02:25:00|12020.6|12020|12020.1|12019.2|12021.1|12020.4|12019.8|12019.1|224
1619145000000|2021-04-23 02:30:00|12020|12019.1|12019.5|12018.9|12022.1|12021.2|12019.4|12018.8|205
1619145300000|2021-04-23 02:35:00|12019.6|12019|12019.9|12019.3|12020.6|12020|12019.4|12018.8|177
1619145600000|2021-04-23 02:40:00|12020|12019.4|12022.5|12021.6|12022.5|12021.6|12020|12019.4|279
1619145900000|2021-04-23 02:45:00|12022.4|12021.5|12022|12021.4|12023.1|12022.4|12021|12020.2|260
1619146200000|2021-04-23 02:50:00|12021.9|12021.3|12021|12020.1|12022.6|12021.8|12020.5|12019.6|282
1619146500000|2021-04-23 02:55:00|12021.1|12020.2|12022|12021.4|12023.1|12022.3|12021|12020.1|429
1619146800000|2021-04-23 03:00:00|12022.1|12021.5|12021.9|12021|12022.5|12021.7|12021.2|12020.6|251
1619147100000|2021-04-23 03:05:00|12021.8|12020.9|12023.3|12022.7|12024|12023.2|12021.4|12020.7|212
1619147400000|2021-04-23 03:10:00|12023.5|12022.6|12023.5|12022.6|12023.8|12023.2|12021.9|12021.1|239
1619147700000|2021-04-23 03:15:00|12023.6|12022.7|12023.5|12022.6|12024.5|12023.8|12022.5|12021.8|300
1619148000000|2021-04-23 03:20:00|12023.3|12022.7|12022.8|12022.2|12023.6|12023|12021.8|12021.1|247
1619148300000|2021-04-23 03:25:00|12022.9|12022.3|12023.2|12022.3|12023.6|12022.9|12022.8|12022.1|157
1619148600000|2021-04-23 03:30:00|12023.1|12022.5|12023|12022.1|12023.5|12022.7|12022.6|12022|185
1619148900000|2021-04-23 03:35:00|12022.9|12022|12023.2|12022.3|12023.3|12022.5|12022.2|12021.5|205
1619149200000|2021-04-23 03:40:00|12023.1|12022.2|12022.5|12021.6|12023.5|12022.7|12022.3|12021.6|165
1619149500000|2021-04-23 03:45:00|12022.6|12021.7|12020.8|12020.2|12023.1|12022.3|12020.7|12020|189
1619149800000|2021-04-23 03:50:00|12020.7|12020.1|12021|12020.1|12021.3|12020.7|12020.2|12019.5|144
1619150100000|2021-04-23 03:55:00|12020.8|12020.2|12021.9|12021.3|12022.2|12021.4|12020.4|12019.7|161
1619150400000|2021-04-23 04:00:00|12021.8|12021.2|12022.1|12021.2|12023|12022.3|12021.4|12020.5|245
1619150700000|2021-04-23 04:05:00|12022|12021.1|12021.8|12021.2|12022.8|12022|12021.5|12020.8|163
1619151000000|2021-04-23 04:10:00|12021.7|12021.1|12023.5|12022.6|12024.5|12023.8|12021.7|12021.1|236
1619151300000|2021-04-23 04:15:00|12023.4|12022.5|12024.5|12023.6|12025|12024.3|12023.4|12022.5|226
1619151600000|2021-04-23 04:20:00|12024.3|12023.4|12023.9|12023|12024.3|12023.4|12023.2|12022.3|187
1619151900000|2021-04-23 04:25:00|12024|12023.1|12024.4|12023.5|12024.7|12023.8|12023.8|12023|120
1619152200000|2021-04-23 04:30:00|12024.3|12023.4|12023.8|12023.2|12024.4|12023.6|12023.1|12022.4|143
1619152500000|2021-04-23 04:35:00|12023.9|12023.3|12024.6|12024|12024.8|12024|12023.3|12022.6|135
1619152800000|2021-04-23 04:40:00|12024.5|12023.9|12025.4|12024.5|12025.5|12024.9|12024.1|12023.2|178
1619153100000|2021-04-23 04:45:00|12025.3|12024.4|12026.4|12025.8|12026.5|12025.8|12025.2|12024.3|219
1619153400000|2021-04-23 04:50:00|12026.3|12025.7|12027.3|12026.7|12028.1|12027.4|12026.3|12025.6|215
1619153700000|2021-04-23 04:55:00|12027.4|12026.8|12027|12026.4|12027.7|12027|12026.6|12025.8|194
1619154000000|2021-04-23 05:00:00|12027.1|12026.5|12028|12027.4|12028.6|12027.8|12027.1|12026.2|206
1619154300000|2021-04-23 05:05:00|12027.9|12027.3|12027.5|12026.9|12028.5|12027.8|12027.2|12026.4|123
1619154600000|2021-04-23 05:10:00|12027.8|12027|12028.1|12027.2|12028.6|12027.8|12027.4|12026.6|155
1619154900000|2021-04-23 05:15:00|12028.2|12027.3|12028.9|12028.3|12029.3|12028.6|12027.9|12027.1|212
1619155200000|2021-04-23 05:20:00|12028.8|12028.2|12027.4|12026.8|12029.1|12028.5|12027.4|12026.6|133
1619155500000|2021-04-23 05:25:00|12027.6|12026.7|12026.2|12025.6|12027.6|12026.9|12025.8|12025.2|203
1619155800000|2021-04-23 05:30:00|12026.4|12025.5|12028.4|12027.8|12028.5|12027.9|12025.4|12024.8|220
1619156100000|2021-04-23 05:35:00|12028.3|12027.7|12028.8|12028.2|12030.3|12029.7|12028.3|12027.6|311
1619156400000|2021-04-23 05:40:00|12028.7|12028.1|12028.1|12027.5|12028.9|12028.3|12027.8|12027.2|146
1619156700000|2021-04-23 05:45:00|12028|12027.4|12029.9|12029|12029.9|12029.1|12027.9|12027.3|160
1619157000000|2021-04-23 05:50:00|12029.8|12028.9|12028.8|12027.9|12029.8|12029.1|12027.8|12027.2|182
1619157300000|2021-04-23 05:55:00|12028.5|12027.7|12029.6|12028.7|12030|12029.2|12024.9|12024.1|544
1619157600000|2021-04-23 06:00:00|12029.7|12028.8|12024.9|12024.3|12030|12029.1|12024.5|12023.6|723
1619157900000|2021-04-23 06:05:00|12024.7|12024.1|12027.4|12026.8|12027.9|12027.3|12023.8|12023.1|376
1619158200000|2021-04-23 06:10:00|12027.3|12026.7|12027.3|12026.7|12027.7|12026.9|12025.8|12025.1|357
1619158500000|2021-04-23 06:15:00|12027.1|12026.5|12026.4|12025.8|12028|12027.4|12023.7|12023.1|429
1619158800000|2021-04-23 06:20:00|12026.3|12025.7|12025.8|12025.2|12028.1|12027.5|12025.6|12025|315
1619159100000|2021-04-23 06:25:00|12025.9|12025.3|12025.9|12025.3|12027.9|12027.3|12024.7|12024.1|308
1619159400000|2021-04-23 06:30:00|12025.5|12024.9|12024.6|12023.7|12026|12025.4|12023.1|12022.5|346
1619159700000|2021-04-23 06:35:00|12024.5|12023.9|12028.5|12027.9|12028.6|12028|12023.9|12023.2|337
1619160000000|2021-04-23 06:40:00|12028.6|12028|12028|12027.4|12030.6|12030|12026.9|12026.3|383
1619160300000|2021-04-23 06:45:00|12027.9|12027.3|12031.6|12030.7|12031.7|12030.9|12025.3|12024.5|397
1619160600000|2021-04-23 06:50:00|12031.4|12030.8|12032.4|12031.8|12033.9|12033.1|12030.7|12029.9|441
1619160900000|2021-04-23 06:55:00|12032.5|12031.9|12035.5|12034.6|12037.2|12036.6|12032.4|12031.8|620
1619161200000|2021-04-23 07:00:00|12035.4|12034.8|12036.3|12035.7|12039.1|12038.4|12033.8|12033.2|644
1619161500000|2021-04-23 07:05:00|12036.4|12035.5|12039.6|12039|12041.1|12040.2|12033.6|12033|648
1619161800000|2021-04-23 07:10:00|12039.4|12038.8|12042.7|12041.8|12042.9|12042|12039|12038.4|579
1619162100000|2021-04-23 07:15:00|12043.3|12042|12048.1|12047.2|12049.4|12048.7|12043.3|12042|836
1619162400000|2021-04-23 07:20:00|12048.2|12047.6|12049.5|12048.6|12050.6|12050|12046.9|12046.1|757
1619162700000|2021-04-23 07:25:00|12049.2|12048.2|12051.5|12048.7|12051.5|12050.5|12048.1|12047.4|635
1619163000000|2021-04-23 07:30:00|12050.8|12048.6|12046.8|12046.2|12051.6|12049.3|12044.8|12043.9|742
1619163300000|2021-04-23 07:35:00|12046.7|12046.1|12050.3|12049.7|12050.7|12050|12046.7|12046.1|559
1619163600000|2021-04-23 07:40:00|12050.4|12049.8|12052.8|12052.2|12054|12053.3|12050.3|12049.7|527
1619163900000|2021-04-23 07:45:00|12052.9|12052.3|12054.1|12053.5|12056.4|12055.6|12051.5|12050.9|612
1619164200000|2021-04-23 07:50:00|12053.7|12053.1|12054.8|12054.2|12055.1|12054.4|12051.8|12051|363
1619164500000|2021-04-23 07:55:00|12054.7|12054.1|12054.5|12053.6|12056.6|12056|12053|12052.3|584
1619164800000|2021-04-23 08:00:00|12054.6|12053.7|12055.7|12055.1|12056.3|12055.4|12052.5|12051.9|547
1619165100000|2021-04-23 08:05:00|12055.9|12055|12052.6|12052|12056.2|12055.5|12052.4|12051.8|426
1619165400000|2021-04-23 08:10:00|12052.5|12051.9|12054|12053.4|12056.4|12055.6|12052.5|12051.9|448
1619165700000|2021-04-23 08:15:00|12053.9|12053.3|12059.6|12059|12059.9|12059|12053.3|12052.6|488
1619166000000|2021-04-23 08:20:00|12059.5|12058.9|12060.1|12059.5|12060.5|12059.7|12057.7|12056.9|522
1619166300000|2021-04-23 08:25:00|12060.2|12059.3|12058.5|12057.6|12060.4|12059.6|12057.7|12057|387
1619166600000|2021-04-23 08:30:00|12058.6|12057.7|12059.3|12058.4|12060.6|12059.9|12056.7|12056.1|512
1619166900000|2021-04-23 08:35:00|12059.2|12058.3|12060.8|12059.9|12060.8|12060.1|12057.8|12057.1|523
1619167200000|2021-04-23 08:40:00|12060.7|12059.8|12058.1|12057.5|12060.8|12060.2|12057.8|12057.1|407
1619167500000|2021-04-23 08:45:00|12058.2|12057.6|12058.3|12057.4|12059.4|12058.6|12056.3|12055.6|404
1619167800000|2021-04-23 08:50:00|12058.4|12057.5|12060.7|12060.1|12061.2|12060.5|12057.2|12056.4|492
1619168100000|2021-04-23 08:55:00|12060.9|12060.3|12059.1|12058.5|12061.4|12060.8|12057.8|12057.2|482
1619168400000|2021-04-23 09:00:00|12059.3|12058.2|12061.2|12060.6|12061.4|12060.7|12059|12058.2|386
1619168700000|2021-04-23 09:05:00|12061.1|12060.5|12060.3|12059.7|12062.2|12061.4|12059.7|12059.1|395
1619169000000|2021-04-23 09:10:00|12060.4|12059.8|12056.4|12055.8|12060.5|12059.9|12055.5|12054.8|510
1619169300000|2021-04-23 09:15:00|12056.5|12055.9|12059.3|12058.4|12059.4|12058.5|12056.4|12055.8|373
1619169600000|2021-04-23 09:20:00|12059.4|12058.5|12059.7|12058.8|12061.2|12060.6|12058.8|12058|567
1619169900000|2021-04-23 09:25:00|12059.8|12058.9|12057.7|12056.8|12059.8|12058.9|12056.9|12056.1|412
1619170200000|2021-04-23 09:30:00|12057.5|12056.9|12057.9|12057|12058.3|12057.7|12057|12056.1|263
1619170500000|2021-04-23 09:35:00|12057.8|12056.9|12060.8|12060.2|12061.1|12060.5|12057.6|12056.9|303
1619170800000|2021-04-23 09:40:00|12060.7|12060.1|12060|12059.4|12060.8|12060.2|12058.3|12057.7|311
1619171100000|2021-04-23 09:45:00|12060.1|12059.5|12058.5|12057.6|12061.1|12060.5|12058.1|12057.4|296
1619171400000|2021-04-23 09:50:00|12058.4|12057.8|12056.6|12055.7|12059|12058.3|12055.5|12054.9|411
1619171700000|2021-04-23 09:55:00|12056.4|12055.8|12056.5|12055.9|12059.9|12059.2|12056.3|12055.6|425
1619172000000|2021-04-23 10:00:00|12056.4|12055.8|12058.3|12057.7|12058.8|12058|12055.6|12054.7|325
1619172300000|2021-04-23 10:05:00|12058.2|12057.6|12057.1|12056.2|12058.4|12057.8|12055.7|12055.1|321
1619172600000|2021-04-23 10:10:00|12056.8|12056.1|12056.7|12055.8|12059.1|12058.5|12056.1|12055.2|324
1619172900000|2021-04-23 10:15:00|12056.6|12055.7|12054.2|12053.6|12056.7|12055.8|12054|12053.3|386
1619173200000|2021-04-23 10:20:00|12054.1|12053.5|12052|12051.4|12055.2|12054.4|12051.6|12050.9|361
1619173500000|2021-04-23 10:25:00|12051.9|12051.3|12053.7|12052.8|12053.9|12053|12050.6|12050|338
1619173800000|2021-04-23 10:30:00|12053.6|12052.7|12050|12049.4|12053.7|12052.8|12049.7|12048.9|275
1619174100000|2021-04-23 10:35:00|12049.5|12048.9|12052.3|12051.4|12052.3|12051.5|12049.5|12048.8|321
1619174400000|2021-04-23 10:40:00|12052.2|12051.3|12051.2|12050.3|12052.3|12051.5|12050.4|12049.8|226
1619174700000|2021-04-23 10:45:00|12051.4|12050.8|12054.3|12053.4|12054.4|12053.7|12050.5|12049.7|364
1619175000000|2021-04-23 10:50:00|12054.2|12053.3|12055.5|12054.9|12056.8|12056|12053|12052.3|368
1619175300000|2021-04-23 10:55:00|12055.4|12054.8|12057.6|12057|12059|12058.3|12055|12054.3|502
1619175600000|2021-04-23 11:00:00|12057.5|12056.9|12055.2|12054.3|12057.7|12056.9|12052.2|12051.5|388
1619175900000|2021-04-23 11:05:00|12055.1|12054.2|12055.9|12055|12057.8|12057|12054.2|12053.6|432
1619176200000|2021-04-23 11:10:00|12055.8|12055.2|12057.6|12056.7|12057.7|12057|12054.3|12053.7|482
1619176500000|2021-04-23 11:15:00|12057.7|12056.8|12055.4|12054.5|12057.7|12056.8|12054.8|12053.9|311
1619176800000|2021-04-23 11:20:00|12055.1|12054.2|12053.9|12053.3|12055.3|12054.4|12052.6|12052|279
1619177100000|2021-04-23 11:25:00|12053.8|12053.2|12057.7|12057.1|12058|12057.3|12052.5|12051.9|374
1619177400000|2021-04-23 11:30:00|12057.8|12057.2|12059|12058.4|12060|12059.4|12057.7|12057|449
1619177700000|2021-04-23 11:35:00|12058.9|12058.3|12059.5|12058.9|12061.1|12060.3|12058.6|12057.9|408
1619178000000|2021-04-23 11:40:00|12059.6|12059|12058.9|12058.3|12061.7|12060.9|12058.8|12058.1|429
1619178300000|2021-04-23 11:45:00|12059|12058.4|12060.5|12059.9|12062.3|12061.4|12058.8|12058.2|437
1619178600000|2021-04-23 11:50:00|12060.6|12060|12060.6|12059.7|12062.9|12062.1|12059.9|12059.3|404
1619178900000|2021-04-23 11:55:00|12060.5|12059.6|12058.6|12058|12061.2|12060.5|12056.7|12056.1|594
1619179200000|2021-04-23 12:00:00|12058.7|12058.1|12065.3|12064.4|12065.5|12064.8|12057.7|12057.1|601
1619179500000|2021-04-23 12:05:00|12065.4|12064.5|12068.7|12067.8|12069.3|12068.7|12064.8|12063.9|675
1619179800000|2021-04-23 12:10:00|12068.6|12068|12065.9|12065.3|12069.2|12068.6|12065.9|12065.3|489
1619180100000|2021-04-23 12:15:00|12066|12065.4|12064.6|12063.7|12066.4|12065.5|12062.9|12062.2|502
1619180400000|2021-04-23 12:20:00|12064.5|12063.6|12070|12069.4|12071.8|12071|12063.1|12062.3|766
1619180700000|2021-04-23 12:25:00|12069.9|12069.3|12069|12068.4|12070.6|12069.9|12067.5|12066.7|493
1619181000000|2021-04-23 12:30:00|12068.9|12068.3|12070.1|12069.2|12070.6|12070|12068.4|12067.6|525
1619181300000|2021-04-23 12:35:00|12070|12069.1|12073.1|12072.5|12075|12074.4|12066.8|12066.2|608
1619181600000|2021-04-23 12:40:00|12073.3|12072.7|12071.9|12071.3|12074.5|12073.9|12071|12070.4|471
1619181900000|2021-04-23 12:45:00|12072.2|12071.6|12074.9|12074.3|12075.3|12074.7|12072|12071.3|444
1619182200000|2021-04-23 12:50:00|12075|12074.4|12073.3|12072.7|12076.2|12075.4|12073.1|12072.5|538
1619182500000|2021-04-23 12:55:00|12073.4|12072.8|12072|12071.4|12075.9|12075.3|12071.8|12071.2|506
1619182800000|2021-04-23 13:00:00|12071.8|12071.2|12071.7|12070.8|12074.2|12073.6|12071.4|12070.8|578
1619183100000|2021-04-23 13:05:00|12071.6|12070.7|12072.3|12071.7|12074.6|12074|12070.8|12070.1|598
1619183400000|2021-04-23 13:10:00|12072.4|12071.8|12064.3|12063.7|12073|12072.4|12064.3|12063.7|723
1619183700000|2021-04-23 13:15:00|12064.4|12063.8|12070.5|12069.9|12070.8|12070.1|12064|12063.2|543
1619184000000|2021-04-23 13:20:00|12070.4|12069.8|12067.1|12066.2|12073.4|12072.8|12066|12065.1|528
1619184300000|2021-04-23 13:25:00|12067.2|12066.3|12065.6|12064.7|12067.6|12066.9|12064.6|12063.7|457
1619184600000|2021-04-23 13:30:00|12065.5|12064.6|12067.1|12066.5|12069.1|12068.3|12064|12063.4|665
1619184900000|2021-04-23 13:35:00|12067.2|12066.6|12065|12064.4|12068.2|12067.5|12063|12062.1|560
1619185200000|2021-04-23 13:40:00|12065.2|12064.3|12067.8|12066.9|12070|12069.2|12063.5|12062.8|580
1619185500000|2021-04-23 13:45:00|12068.1|12066.7|12067.7|12066.8|12070.3|12069.5|12065.9|12065.2|680
1619185800000|2021-04-23 13:50:00|12067.6|12066.7|12062.2|12061.3|12070.2|12069.5|12061.9|12061.2|674
1619186100000|2021-04-23 13:55:00|12062.1|12061.2|12062|12061.1|12063.7|12063.1|12060.3|12059.7|655
1619186400000|2021-04-23 14:00:00|12061.9|12061|12061.9|12061.3|12063.2|12062.5|12058.8|12058.2|815
1619186700000|2021-04-23 14:05:00|12061.7|12061.1|12061|12060.4|12062.8|12062.2|12059.8|12059.1|617
1619187000000|2021-04-23 14:10:00|12060.9|12060.3|12057.1|12056.5|12061.6|12061|12055.5|12054.8|636
1619187300000|2021-04-23 14:15:00|12057|12056.4|12057.6|12057|12058.3|12057.7|12051|12050.1|930
1619187600000|2021-04-23 14:20:00|12057.5|12056.9|12062.9|12062.3|12065|12064.3|12056|12055.3|1052
1619187900000|2021-04-23 14:25:00|12062.8|12062.2|12060.2|12059.3|12063.9|12063.3|12060|12059.3|710
1619188200000|2021-04-23 14:30:00|12060.3|12059.4|12065.3|12064.4|12067.2|12066.5|12056|12055.2|973
1619188500000|2021-04-23 14:35:00|12065.5|12064.6|12058.7|12058.1|12065.5|12064.6|12058.6|12058|669
1619188800000|2021-04-23 14:40:00|12058.8|12058.2|12056.1|12055.5|12061.3|12060.7|12055.8|12055.2|735
1619189100000|2021-04-23 14:45:00|12056.2|12055.3|12053.1|12052.2|12060.1|12059.4|12052.7|12052|777
1619189400000|2021-04-23 14:50:00|12053|12052.1|12049.7|12048.8|12053.4|12052.8|12047.4|12046.8|853
1619189700000|2021-04-23 14:55:00|12049.6|12048.7|12049.6|12049|12050.8|12049.9|12046.6|12045.9|929
1619190000000|2021-04-23 15:00:00|12049.7|12048.8|12053.8|12053.2|12054|12053.3|12049.1|12048.5|743
1619190300000|2021-04-23 15:05:00|12053.9|12053.3|12055.4|12054.5|12056.7|12056|12053.8|12053.1|556
1619190600000|2021-04-23 15:10:00|12055.5|12054.6|12054|12053.4|12056.9|12056.2|12053.9|12053.3|457
1619190900000|2021-04-23 15:15:00|12054.1|12053.5|12056.8|12056.2|12057.2|12056.6|12054|12053.4|544
1619191200000|2021-04-23 15:20:00|12056.9|12056.3|12060.9|12060.3|12061.2|12060.4|12055.5|12054.9|488
1619191500000|2021-04-23 15:25:00|12061|12060.4|12062.6|12062|12063.3|12062.6|12059.5|12058.8|426
1619191800000|2021-04-23 15:30:00|12062.5|12061.9|12060.9|12060.3|12062.8|12062|12059.6|12058.8|318
1619192100000|2021-04-23 15:35:00|12061|12060.4|12061.8|12060.9|12062.1|12061.5|12059.4|12058.6|379
1619192400000|2021-04-23 15:40:00|12061.7|12060.8|12065.2|12064.3|12065.6|12064.9|12061.7|12060.8|439
1619192700000|2021-04-23 15:45:00|12065.3|12064.4|12070.2|12069.3|12070.9|12070.1|12064.7|12064.1|474
1619193000000|2021-04-23 15:50:00|12070|12069.4|12066.9|12066.3|12071.1|12070.5|12066.8|12066|377
1619193300000|2021-04-23 15:55:00|12066.8|12066.2|12068.6|12068|12068.6|12068|12065.6|12065|361
1619193600000|2021-04-23 16:00:00|12068.7|12068.1|12072.5|12071.9|12072.6|12072|12068.7|12068.1|496
1619193900000|2021-04-23 16:05:00|12072.4|12071.8|12072.6|12072|12072.7|12072.1|12070.7|12070|284
1619194200000|2021-04-23 16:10:00|12072.5|12071.9|12070.8|12070.2|12073.5|12072.9|12070.5|12069.9|268
1619194500000|2021-04-23 16:15:00|12070.6|12070|12073.1|12072.5|12073.3|12072.6|12070.5|12069.8|304
1619194800000|2021-04-23 16:20:00|12073|12072.4|12072.6|12072|12074|12073.3|12071.6|12070.8|290
1619195100000|2021-04-23 16:25:00|12072.5|12071.9|12071.2|12070.6|12073.8|12073.1|12070.9|12070.1|293
1619195400000|2021-04-23 16:30:00|12071.1|12070.5|12070.7|12070.1|12072|12071.4|12069.7|12069.1|325
1619195700000|2021-04-23 16:35:00|12070.6|12070|12070|12069.4|12071.5|12070.9|12069.8|12069.2|289
1619196000000|2021-04-23 16:40:00|12070.2|12069.3|12072.3|12071.7|12072.4|12071.7|12069.2|12068.6|269
1619196300000|2021-04-23 16:45:00|12072.4|12071.8|12074|12073.4|12074.7|12074|12072.4|12071.7|281
1619196600000|2021-04-23 16:50:00|12074.1|12073.5|12076.9|12076.3|12077.1|12076.5|12074.1|12073.5|193
1619196900000|2021-04-23 16:55:00|12076.8|12076.2|12077|12076.4|12077.7|12077.1|12076.4|12075.7|238
1619197200000|2021-04-23 17:00:00|12077.1|12076.5|12077.1|12076.5|12078.3|12077.7|12075.5|12074.8|319
1619197500000|2021-04-23 17:05:00|12077|12076.4|12075.1|12074.5|12077|12076.4|12074.6|12074|271
1619197800000|2021-04-23 17:10:00|12075.2|12074.6|12079.5|12078.9|12080.8|12080|12074.9|12074.3|384
1619198100000|2021-04-23 17:15:00|12079.4|12078.8|12079.6|12079|12080.3|12079.7|12077.8|12077.2|308
1619198400000|2021-04-23 17:20:00|12079.7|12079.1|12079.4|12078.8|12080|12079.4|12078.9|12078.2|169
1619198700000|2021-04-23 17:25:00|12079.5|12078.9|12080|12079.1|12080.5|12079.9|12078.8|12078.2|223
1619199000000|2021-04-23 17:30:00|12079.9|12079|12081.9|12081.3|12082|12081.4|12079.9|12079|254
1619199300000|2021-04-23 17:35:00|12082|12081.4|12083|12082.4|12083.1|12082.5|12081.8|12081.1|222
1619199600000|2021-04-23 17:40:00|12083.1|12082.5|12083.7|12082.8|12084.3|12083.7|12083|12082.4|309
1619199900000|2021-04-23 17:45:00|12083.5|12082.9|12083.5|12082.9|12084.3|12083.7|12083.1|12082.3|263
1619200200000|2021-04-23 17:50:00|12083.4|12082.8|12083.1|12082.5|12084.1|12083.5|12082.4|12081.8|189
1619200500000|2021-04-23 17:55:00|12083|12082.4|12086|12085.4|12086.9|12086.3|12082.6|12082|302
1619200800000|2021-04-23 18:00:00|12085.9|12085.3|12086.8|12086.2|12087.5|12086.9|12085.8|12085.2|273
1619201100000|2021-04-23 18:05:00|12086.9|12086.3|12087.9|12087.3|12088.5|12087.7|12086.7|12086.1|254
1619201400000|2021-04-23 18:10:00|12088|12087.4|12087.5|12086.9|12088.5|12087.7|12087.5|12086.8|150
1619201700000|2021-04-23 18:15:00|12087.7|12087.1|12085.8|12085.2|12088.9|12088.1|12085.8|12085.2|171
1619202000000|2021-04-23 18:20:00|12085.9|12085.3|12088.2|12087.6|12088.4|12087.8|12085.8|12085.2|196
1619202300000|2021-04-23 18:25:00|12088.3|12087.7|12089.2|12088.6|12089.2|12088.6|12087.5|12086.8|193
1619202600000|2021-04-23 18:30:00|12089.1|12088.5|12089|12088.4|12089.6|12089|12088.3|12087.6|209
1619202900000|2021-04-23 18:35:00|12089.1|12088.5|12089.9|12089.3|12090.8|12090.2|12089|12088.4|197
1619203200000|2021-04-23 18:40:00|12090|12089.4|12090.9|12090|12091.2|12090.5|12089.9|12089.3|184
1619203500000|2021-04-23 18:45:00|12091|12090.3|12090.3|12089.7|12091.2|12090.4|12090|12089.2|229
1619203800000|2021-04-23 18:50:00|12090.4|12089.8|12092.7|12091.8|12092.7|12092.1|12090|12089.2|217
1619204100000|2021-04-23 18:55:00|12092.4|12091.9|12092.9|12092.3|12093.7|12093|12091.8|12091.2|384
1619204400000|2021-04-23 19:00:00|12093|12092.4|12092.7|12092.1|12093.4|12092.8|12092.4|12091.8|236
1619204700000|2021-04-23 19:05:00|12092.8|12092.2|12092.4|12091.8|12093.5|12092.9|12092.3|12091.7|205
1619205000000|2021-04-23 19:10:00|12092.5|12091.9|12094.3|12093.7|12095|12094.4|12092.4|12091.8|188
1619205300000|2021-04-23 19:15:00|12094.4|12093.8|12094.5|12093.9|12095.4|12094.8|12093.4|12092.7|243
1619205600000|2021-04-23 19:20:00|12094.8|12094.2|12096.3|12095.7|12096.4|12095.8|12094.4|12093.7|252
1619205900000|2021-04-23 19:25:00|12096.1|12095.5|12097.5|12096.9|12097.8|12097|12095.9|12095.3|289
1619206200000|2021-04-23 19:30:00|12097.4|12096.8|12098.4|12097.8|12098.8|12098.1|12096|12095.3|340
1619206500000|2021-04-23 19:35:00|12098.5|12097.9|12098.7|12098.1|12099.1|12098.5|12097.9|12097.3|277
1619206800000|2021-04-23 19:40:00|12098.6|12098|12098.9|12098.3|12099.4|12098.8|12098.3|12097.5|318
1619207100000|2021-04-23 19:45:00|12098.7|12098.1|12097.9|12097.3|12098.7|12098.1|12096.9|12096.3|244
1619207400000|2021-04-23 19:50:00|12098.1|12097.2|12098.5|12097.9|12098.5|12097.9|12096.9|12096.1|295
1619207700000|2021-04-23 19:55:00|12098.4|12097.8|12100|12099.4|12100.4|12099.8|12097.9|12097.1|457
1619208000000|2021-04-23 20:00:00|12100.2|12099.3|12099.2|12098.3|12100.5|12099.6|12099|12098.1|412
1619208300000|2021-04-23 20:05:00|12099.3|12098.4|12096.6|12095.7|12099.3|12098.4|12095.7|12094.8|235
1619208600000|2021-04-23 20:10:00|12096.5|12095.6|12096|12095.1|12096.6|12095.7|12095.9|12095|185
1619208900000|2021-04-23 20:15:00|12096.3|12095.4|12095.2|12094.3|12096.8|12095.9|12094.9|12094|148
1619209200000|2021-04-23 20:20:00|12095.1|12094.2|12097.2|12096.3|12097.7|12096.8|12094.6|12093.7|224
1619209500000|2021-04-23 20:25:00|12097.3|12096.4|12096.7|12095.8|12097.5|12096.6|12095.4|12094.5|380
1619209800000|2021-04-23 20:30:00|12096.6|12095.7|12097.5|12096.6|12098.4|12097.5|12096|12095.1|310
1619210100000|2021-04-23 20:35:00|12097.4|12096.5|12097.3|12096.4|12098.1|12097.2|12097.3|12096.4|153
1619210400000|2021-04-23 20:40:00|12097.4|12096.5|12096.2|12095.3|12097.8|12096.9|12095.2|12094.3|328
1619210700000|2021-04-23 20:45:00|12096.1|12095.2|12096.1|12095.2|12097.2|12096.3|12094.9|12094|430
1619211000000|2021-04-23 20:50:00|12096.2|12095.3|12098|12097.1|12099.1|12098.2|12095.7|12094.8|603
1619211300000|2021-04-23 20:55:00|12098.1|12097.2|12097.5|12096.6|12099.6|12097.8|12096.9|12094.7|478
1619380800000|2021-04-25 20:00:00|12094.8|12092.9|12097.7|12091.7|12097.7|12092.9|12094.8|12090.5|5
1619381100000|2021-04-25 20:05:00|12094.8|12092.9|12094.8|12092.9|12094.8|12092.9|12094.8|12092.9|1
1619381400000|2021-04-25 20:10:00|12097.7|12091.7|12097.7|12091.7|12097.7|12091.7|12097.7|12091.7|1
1619381700000|2021-04-25 20:15:00|12094.8|12092.9|12094.8|12092.9|12094.8|12092.9|12094.8|12092.9|1
1619382300000|2021-04-25 20:25:00|12094.9|12093|12096.1|12091.2|12096.1|12093|12094.9|12091.2|2
1619382600000|2021-04-25 20:30:00|12094.9|12090.2|12095.7|12091|12096.2|12091.1|12094.9|12090.2|6
1619382900000|2021-04-25 20:35:00|12095.8|12090.9|12096.2|12091.1|12096.2|12091.1|12095.8|12090.9|2
1619383200000|2021-04-25 20:40:00|12094.9|12090.2|12094.9|12090.2|12094.9|12090.2|12094.9|12090.2|1
1619383500000|2021-04-25 20:45:00|12096.2|12091.1|12096.2|12091.1|12096.2|12091.1|12096.2|12091.1|1
1619384100000|2021-04-25 20:55:00|12093.8|12091.9|12095.2|12090.7|12097.5|12092.6|12093.8|12090.7|13
1619384400000|2021-04-25 21:00:00|12095|12090.5|12094.1|12092.2|12096.1|12093.3|12093.7|12090.1|44
1619384700000|2021-04-25 21:05:00|12094|12092.1|12093.3|12091.4|12095.9|12092.4|12093|12089.4|59
1619385000000|2021-04-25 21:10:00|12093.6|12091.7|12094.2|12092.3|12095.8|12092.9|12093.2|12090|102
1619385300000|2021-04-25 21:15:00|12094.1|12092.2|12093.4|12091.5|12095.2|12092.9|12093.2|12090.9|83
1619385600000|2021-04-25 21:20:00|12094.4|12092.5|12093.9|12092|12094.5|12092.6|12093.2|12091.3|60
1619385900000|2021-04-25 21:25:00|12094.4|12092.5|12094.7|12091.9|12094.9|12092.8|12093.2|12090.9|53
1619386200000|2021-04-25 21:30:00|12094.8|12091.8|12100|12094|12100|12095.2|12094.4|12091.5|179
1619386500000|2021-04-25 21:35:00|12099.8|12094.1|12098.3|12093.4|12100.4|12097.8|12096.8|12092.4|515
1619386800000|2021-04-25 21:40:00|12098.4|12093.5|12097.3|12093.2|12098.9|12093.9|12096.9|12092.2|201
1619387100000|2021-04-25 21:45:00|12097.4|12093.1|12099.1|12094.3|12099.4|12094.7|12096.9|12092.1|144
1619387400000|2021-04-25 21:50:00|12099|12094.2|12095.2|12093|12099.2|12094.4|12095|12091.4|122
1619387700000|2021-04-25 21:55:00|12095.6|12092.6|12096.2|12093.5|12097.8|12093.5|12095.2|12092.1|97
1619388000000|2021-04-25 22:00:00|12097|12093.6|12096.2|12094.7|12099.9|12096.4|12096.1|12093|629
1619388300000|2021-04-25 22:05:00|12096|12094.8|12093.1|12091.8|12096.2|12094.8|12092.9|12091.8|488
1619388600000|2021-04-25 22:10:00|12093.2|12091.7|12092.4|12091.1|12093.3|12092.1|12091.4|12090.4|427
1619388900000|2021-04-25 22:15:00|12092.3|12091|12093.3|12092.1|12093.5|12092.5|12092.3|12091|195
1619389200000|2021-04-25 22:20:00|12093.2|12092.3|12093.1|12092.2|12093.4|12092.5|12092.6|12091.7|110
1619389500000|2021-04-25 22:25:00|12093.2|12092.3|12093.6|12092.7|12094.5|12093.6|12092.7|12091.7|135
1619389800000|2021-04-25 22:30:00|12093.5|12092.6|12094.4|12093.5|12095.6|12094.6|12093.4|12092.5|251
1619390100000|2021-04-25 22:35:00|12094.3|12093.4|12094.5|12093.6|12094.6|12093.6|12093.3|12092.4|202
1619390400000|2021-04-25 22:40:00|12094.6|12093.7|12092|12091.1|12094.7|12093.8|12091.6|12090.7|130
1619390700000|2021-04-25 22:45:00|12091.9|12091|12093|12092.1|12093.5|12092.6|12091.2|12090.3|161
1619391000000|2021-04-25 22:50:00|12093.1|12092|12093.4|12092.5|12093.6|12092.7|12092.8|12091.9|89
1619391300000|2021-04-25 22:55:00|12093.3|12092.4|12092.5|12091.6|12093.6|12092.7|12092.3|12091.5|119
1619391600000|2021-04-25 23:00:00|12092.6|12091.7|12094.1|12093.2|12094.1|12093.2|12090.8|12089.9|196
1619391900000|2021-04-25 23:05:00|12094|12093.1|12094.4|12093.5|12095.5|12094.6|12094|12093.1|125
1619392200000|2021-04-25 23:10:00|12094|12093.1|12093.6|12093|12094.3|12093.4|12092.9|12092.2|95
1619392500000|2021-04-25 23:15:00|12093.7|12093.1|12093.3|12092.4|12093.9|12093.2|12092.6|12091.9|90
1619392800000|2021-04-25 23:20:00|12093.4|12092.5|12092.9|12092|12093.4|12092.5|12091.8|12091|95
1619393100000|2021-04-25 23:25:00|12093|12092.1|12092.5|12091.6|12093.1|12092.2|12091.6|12090.7|135
1619393400000|2021-04-25 23:30:00|12092.4|12091.5|12093.4|12092.5|12093.4|12092.5|12092.2|12091.3|112
1619393700000|2021-04-25 23:35:00|12093.5|12092.6|12094.6|12093.7|12094.9|12094|12092.8|12092|185
1619394000000|2021-04-25 23:40:00|12094.5|12093.6|12094.5|12093.6|12094.7|12093.8|12093.7|12092.9|119
1619394300000|2021-04-25 23:45:00|12094.3|12093.4|12093.4|12092.5|12094.8|12093.9|12092.9|12092|122
1619394600000|2021-04-25 23:50:00|12093.3|12092.4|12092.8|12092.2|12093.4|12092.5|12092.7|12091.9|87
1619394900000|2021-04-25 23:55:00|12092.9|12092|12089.9|12089|12093|12092.2|12089.3|12088.4|191
1619395200000|2021-04-26 00:00:00|12090.2|12089.3|12093.5|12092.6|12093.8|12092.9|12089.1|12088.2|363
1619395500000|2021-04-26 00:05:00|12093.4|12092.5|12097|12096.1|12097.5|12096.6|12092.9|12092|296
1619395800000|2021-04-26 00:10:00|12096.9|12096|12095.4|12094.5|12097.2|12096.3|12093.7|12092.8|258
1619396100000|2021-04-26 00:15:00|12095.3|12094.7|12094.5|12093.6|12096.5|12095.7|12094.3|12093.4|289
1619396400000|2021-04-26 00:20:00|12094.6|12093.9|12094.4|12093.5|12096.3|12095.4|12094.4|12093.5|183
1619396700000|2021-04-26 00:25:00|12094.5|12093.6|12096.4|12095.8|12097.4|12096.7|12094.4|12093.5|223
1619397000000|2021-04-26 00:30:00|12096.5|12095.9|12100.3|12099.4|12100.6|12099.8|12096.5|12095.7|346
1619397300000|2021-04-26 00:35:00|12100.1|12099.5|12104.5|12103.6|12105|12104.3|12099.8|12099|334
1619397600000|2021-04-26 00:40:00|12104.3|12103.7|12105.3|12104.7|12105.7|12105.1|12103.2|12102.6|282
1619397900000|2021-04-26 00:45:00|12105.2|12104.6|12105.2|12104.6|12105.8|12105.1|12104.5|12103.9|154
1619398200000|2021-04-26 00:50:00|12105.1|12104.5|12103|12102.1|12105.6|12104.8|12101.9|12101.3|350
1619398500000|2021-04-26 00:55:00|12102.5|12101.6|12103.6|12102.7|12105.4|12104.5|12102.5|12101.6|216
1619398800000|2021-04-26 01:00:00|12103.8|12103|12107.5|12106.9|12108.4|12107.6|12103.7|12103|337
1619399100000|2021-04-26 01:05:00|12107.4|12106.8|12110.2|12109.6|12110.7|12109.8|12106.8|12106|287
1619399400000|2021-04-26 01:10:00|12110.4|12109.8|12106.3|12105.4|12110.6|12110|12106|12105.1|306
1619399700000|2021-04-26 01:15:00|12106.4|12105.5|12108.8|12107.9|12109.1|12108.3|12105.8|12104.9|330
1619400000000|2021-04-26 01:20:00|12108.9|12108|12106.7|12106.1|12109.4|12108.5|12105.8|12105.1|386
1619400300000|2021-04-26 01:25:00|12106.8|12106.2|12109.2|12108.6|12109.6|12108.9|12106.2|12105.5|295
1619400600000|2021-04-26 01:30:00|12109.3|12108.7|12106.4|12105.5|12109.3|12108.7|12105.8|12105.1|393
1619400900000|2021-04-26 01:35:00|12106.5|12105.6|12106.1|12105.2|12108.6|12108|12105.8|12105.1|340
1619401200000|2021-04-26 01:40:00|12106|12105.1|12105.4|12104.8|12106.8|12106|12104.9|12104.3|327
1619401500000|2021-04-26 01:45:00|12105.3|12104.7|12109.6|12108.7|12109.7|12108.9|12105.3|12104.6|424
1619401800000|2021-04-26 01:50:00|12109.5|12108.6|12108.6|12108|12109.6|12108.7|12108|12107.2|377
1619402100000|2021-04-26 01:55:00|12108.5|12107.9|12110.8|12109.9|12112.5|12111.7|12108.5|12107.9|370
1619402400000|2021-04-26 02:00:00|12110.7|12109.8|12108.7|12107.8|12111.4|12110.5|12107.4|12106.8|342
1619402700000|2021-04-26 02:05:00|12108.6|12107.7|12110.5|12109.9|12110.8|12109.9|12107.2|12106.6|293
1619403000000|2021-04-26 02:10:00|12110.7|12109.8|12111.6|12110.7|12111.7|12110.9|12109.3|12108.4|272
1619403300000|2021-04-26 02:15:00|12111.7|12110.8|12109|12108.4|12111.8|12111.1|12108.1|12107.3|246
1619403600000|2021-04-26 02:20:00|12108.9|12108.3|12110.8|12109.9|12111.6|12110.7|12108.5|12107.6|346
1619403900000|2021-04-26 02:25:00|12110.9|12110|12110.8|12109.9|12111.7|12110.9|12110.5|12109.7|214
1619404200000|2021-04-26 02:30:00|12110.6|12109.7|12110.7|12109.8|12111.5|12110.6|12109.5|12108.7|232
1619404500000|2021-04-26 02:35:00|12110.6|12109.7|12110|12109.1|12111.7|12110.8|12109.7|12108.8|276
1619404800000|2021-04-26 02:40:00|12109.9|12109.3|12111|12110.4|12111.2|12110.4|12109.8|12109.2|175
1619405100000|2021-04-26 02:45:00|12110.9|12110.3|12111.7|12110.8|12112.1|12111.4|12110.6|12109.7|188
1619405400000|2021-04-26 02:50:00|12111.8|12110.9|12111.1|12110.2|12112.4|12111.7|12110.8|12110.1|245
1619405700000|2021-04-26 02:55:00|12111.2|12110.3|12113.6|12112.7|12114.2|12113.3|12111.1|12110.2|330
1619406000000|2021-04-26 03:00:00|12113.5|12112.9|12113|12112.4|12115.3|12114.4|12111.6|12110.9|323
1619406300000|2021-04-26 03:05:00|12112.9|12112.3|12114.6|12113.7|12115.1|12114.2|12112.7|12111.8|373
1619406600000|2021-04-26 03:10:00|12114.7|12113.8|12115.6|12114.7|12116|12115.1|12114.5|12113.7|297
1619406900000|2021-04-26 03:15:00|12115.5|12114.6|12116.7|12115.8|12117.4|12116.7|12114.7|12114|298
1619407200000|2021-04-26 03:20:00|12116.8|12115.9|12114.6|12113.7|12117.1|12116.2|12114.1|12113.2|389
1619407500000|2021-04-26 03:25:00|12114.5|12113.6|12111.7|12110.8|12114.5|12113.6|12111.5|12110.6|329
1619407800000|2021-04-26 03:30:00|12111.9|12111|12112.6|12111.7|12113.3|12112.4|12111.5|12110.6|262
1619408100000|2021-04-26 03:35:00|12112.5|12111.6|12112.8|12111.9|12113.5|12112.6|12111.9|12111.2|255
1619408400000|2021-04-26 03:40:00|12112.9|12112|12113.2|12112.3|12114.3|12113.4|12112.3|12111.4|313
1619408700000|2021-04-26 03:45:00|12113.3|12112.4|12112.1|12111.2|12114.2|12113.3|12111.9|12111.2|341
1619409000000|2021-04-26 03:50:00|12111.9|12111|12110.2|12109.3|12112|12111.1|12109.6|12108.7|289
1619409300000|2021-04-26 03:55:00|12110.1|12109.2|12110.6|12109.7|12112.4|12111.5|12110.1|12109.2|235
1619409600000|2021-04-26 04:00:00|12110.7|12109.8|12112.5|12111.6|12112.7|12112.1|12110.5|12109.6|201
1619409900000|2021-04-26 04:05:00|12112.4|12111.5|12112.3|12111.4|12112.7|12111.8|12111.5|12110.6|220
1619410200000|2021-04-26 04:10:00|12112.2|12111.3|12111.7|12110.8|12112.6|12111.7|12110.1|12109.2|284
1619410500000|2021-04-26 04:15:00|12111.6|12110.7|12112.1|12111.5|12112.3|12111.5|12110.8|12109.9|172
1619410800000|2021-04-26 04:20:00|12112|12111.4|12113.4|12112.5|12113.7|12112.8|12111.6|12110.7|331
1619411100000|2021-04-26 04:25:00|12113.3|12112.4|12112.2|12111.3|12113.3|12112.4|12111.6|12110.7|195
1619411400000|2021-04-26 04:30:00|12112.1|12111.2|12112.4|12111.8|12112.8|12111.9|12111.6|12110.8|120
1619411700000|2021-04-26 04:35:00|12112.5|12111.9|12111.8|12110.9|12112.7|12112|12111.3|12110.4|142
1619412000000|2021-04-26 04:40:00|12111.9|12111|12113|12112.1|12113.2|12112.3|12111.7|12110.8|157
1619412300000|2021-04-26 04:45:00|12113.1|12112.2|12112.5|12111.6|12113.2|12112.4|12112.2|12111.3|138
1619412600000|2021-04-26 04:50:00|12112.6|12111.7|12110.4|12109.5|12112.6|12111.8|12110.2|12109.3|163
1619412900000|2021-04-26 04:55:00|12110.3|12109.4|12108.6|12107.7|12110.3|12109.7|12107.5|12106.7|228
1619413200000|2021-04-26 05:00:00|12108.7|12107.8|12110.5|12109.9|12110.7|12109.9|12107.6|12106.7|197
1619413500000|2021-04-26 05:05:00|12110.3|12109.7|12109|12108.4|12110.5|12109.7|12108.2|12107.5|245
1619413800000|2021-04-26 05:10:00|12108.9|12108.3|12109.1|12108.2|12109.8|12109|12108.4|12107.6|170
1619414100000|2021-04-26 05:15:00|12109.2|12108.3|12109|12108.4|12109.6|12108.7|12107.7|12107.1|180
1619414400000|2021-04-26 05:20:00|12108.9|12108.3|12107.6|12106.7|12110.1|12109.3|12107.1|12106.3|213
1619414700000|2021-04-26 05:25:00|12107.5|12106.9|12108.5|12107.6|12108.6|12107.8|12107.4|12106.6|160
1619415000000|2021-04-26 05:30:00|12108.6|12107.7|12109|12108.4|12111.3|12110.7|12108|12107.2|298
1619415300000|2021-04-26 05:35:00|12109.2|12108.6|12109.8|12108.9|12109.8|12109.1|12107.9|12107.2|244
1619415600000|2021-04-26 05:40:00|12109.7|12108.8|12112.2|12111.3|12112.4|12111.6|12109.7|12108.8|274
1619415900000|2021-04-26 05:45:00|12112.1|12111.2|12111.7|12110.8|12112.6|12111.7|12110.6|12109.9|271
1619416200000|2021-04-26 05:50:00|12111.8|12110.9|12110.7|12110.1|12112.1|12111.3|12109.4|12108.7|257
1619416500000|2021-04-26 05:55:00|12110.6|12110|12107|12106.4|12110.8|12110|12106.9|12106|392
1619416800000|2021-04-26 06:00:00|12107.2|12106.6|12106.5|12105.9|12108.4|12107.8|12105.4|12104.7|578
1619417100000|2021-04-26 06:05:00|12106.6|12106|12111.2|12110.3|12111.5|12110.9|12104.9|12104.3|537
1619417400000|2021-04-26 06:10:00|12111.1|12110.2|12112.9|12112|12113.8|12113|12110.2|12109.3|432
1619417700000|2021-04-26 06:15:00|12113.1|12112.2|12114.5|12113.9|12115.9|12115|12111.2|12110.6|401
1619418000000|2021-04-26 06:20:00|12114.3|12113.7|12109.8|12108.9|12114.3|12113.7|12107.5|12106.8|503
1619418300000|2021-04-26 06:25:00|12109.7|12108.8|12112.9|12112|12112.9|12112|12108.9|12108.3|465
1619418600000|2021-04-26 06:30:00|12112.8|12111.9|12103.6|12103|12113.3|12112.6|12102.6|12101.7|622
1619418900000|2021-04-26 06:35:00|12103.5|12102.9|12103.3|12102.4|12104.7|12104.1|12102.4|12101.8|457
1619419200000|2021-04-26 06:40:00|12103.4|12102.5|12104.4|12103.5|12104.7|12104.1|12102|12101.3|495
1619419500000|2021-04-26 06:45:00|12104.3|12103.4|12099.9|12099.3|12104.4|12103.5|12099|12098.3|568
1619419800000|2021-04-26 06:50:00|12100.1|12099.5|12101.2|12100.3|12103.7|12102.9|12100|12099.4|427
1619420100000|2021-04-26 06:55:00|12101.3|12100.6|12093|12092.4|12101.3|12100.7|12092.3|12091.4|791
1619420400000|2021-04-26 07:00:00|12092.9|12092.3|12098.9|12098.3|12100.3|12099.6|12091.6|12090.7|797
1619420700000|2021-04-26 07:05:00|12099|12098.4|12100|12099.1|12103.7|12103|12098.4|12097.8|749
1619421000000|2021-04-26 07:10:00|12100.1|12099.2|12101.3|12100.4|12101.3|12100.4|12097|12096.4|531
1619421300000|2021-04-26 07:15:00|12101.4|12100.5|12101|12100.4|12103.6|12103|12099.6|12099|466
1619421600000|2021-04-26 07:20:00|12100.9|12100.3|12098.8|12098.2|12103.1|12102.5|12098.8|12098.1|516
1619421900000|2021-04-26 07:25:00|12098.7|12098.1|12096.9|12096.3|12101.4|12100.8|12096.1|12095.5|517
1619422200000|2021-04-26 07:30:00|12096.8|12096.2|12091.6|12091|12097.3|12096.7|12091.1|12090.4|595
1619422500000|2021-04-26 07:35:00|12091.7|12091.1|12093.5|12092.9|12095.5|12094.8|12089.8|12089.2|533
1619422800000|2021-04-26 07:40:00|12093.6|12093|12091.1|12090.2|12094.2|12093.6|12089|12088.4|408
1619423100000|2021-04-26 07:45:00|12091.2|12090.3|12094|12093.4|12096.3|12095.7|12090.6|12090|504
1619423400000|2021-04-26 07:50:00|12094.1|12093.5|12095.3|12094.7|12095.9|12095.1|12093.2|12092.6|412
1619423700000|2021-04-26 07:55:00|12095.2|12094.6|12097.9|12096.8|12098.3|12097.4|12093.5|12092.8|549
1619424000000|2021-04-26 08:00:00|12098.2|12097|12092.2|12091.3|12098.5|12097.2|12090.5|12089.8|560
1619424300000|2021-04-26 08:05:00|12092.4|12091.8|12098.3|12097.7|12098.3|12097.7|12092.4|12091.8|444
1619424600000|2021-04-26 08:10:00|12098.5|12097.9|12098|12097.4|12101.4|12100.6|12096.2|12095.5|554
1619424900000|2021-04-26 08:15:00|12098.1|12097.5|12099|12098.4|12100.9|12100|12097.4|12096.7|498
1619425200000|2021-04-26 08:20:00|12099.1|12098.5|12098.9|12098.3|12102.2|12101.5|12098.9|12098.2|609
1619425500000|2021-04-26 08:25:00|12099|12098.4|12096.3|12095.4|12099.2|12098.4|12093.8|12093.1|522
1619425800000|2021-04-26 08:30:00|12096|12095.5|12096|12095.4|12099.3|12098.4|12095.2|12094.5|418
1619426100000|2021-04-26 08:35:00|12096.1|12095.5|12101.8|12101.2|12102.1|12101.3|12095.7|12095.1|600
1619426400000|2021-04-26 08:40:00|12101.9|12101.3|12098.8|12097.9|12103.4|12102.7|12097.4|12096.7|586
1619426700000|2021-04-26 08:45:00|12098.7|12097.8|12097.5|12096.9|12100.3|12099.5|12096.6|12096|443
1619427000000|2021-04-26 08:50:00|12097.7|12096.8|12100.2|12099.6|12100.4|12099.7|12095.5|12094.9|427
1619427300000|2021-04-26 08:55:00|12100.1|12099.5|12100.3|12099.4|12100.7|12100.1|12097.5|12096.6|595
1619427600000|2021-04-26 09:00:00|12100.4|12099.5|12097.1|12096.5|12100.8|12100.2|12096.3|12095.5|539
1619427900000|2021-04-26 09:05:00|12097.4|12096.8|12101.1|12100.5|12102|12101.4|12097.3|12096.7|366
1619428200000|2021-04-26 09:10:00|12101|12100.4|12103.8|12103.2|12104.1|12103.5|12101|12100.4|400
1619428500000|2021-04-26 09:15:00|12104|12103.4|12107.5|12106.9|12109.8|12109.2|12103.6|12103|547
1619428800000|2021-04-26 09:20:00|12107.4|12106.8|12105.1|12104.5|12109.3|12108.6|12104.9|12104.3|420
1619429100000|2021-04-26 09:25:00|12105.2|12104.3|12103.7|12102.8|12105.6|12105|12102.3|12101.7|398
1619429400000|2021-04-26 09:30:00|12103.8|12102.9|12099.5|12098.9|12104.3|12103.6|12098.4|12097.7|394
1619429700000|2021-04-26 09:35:00|12099.6|12099|12099.6|12099|12100.3|12099.6|12097.1|12096.5|423
1619430000000|2021-04-26 09:40:00|12099.9|12099.3|12101.3|12100.7|12101.5|12100.9|12099.6|12099|347
1619430300000|2021-04-26 09:45:00|12101.2|12100.6|12101|12100.4|12102.3|12101.7|12100.2|12099.6|343
1619430600000|2021-04-26 09:50:00|12100.9|12100.3|12097.5|12096.9|12101.1|12100.3|12097.4|12096.8|436
1619430900000|2021-04-26 09:55:00|12097.4|12096.8|12096.4|12095.8|12098.2|12097.5|12095.2|12094.6|410
1619431200000|2021-04-26 10:00:00|12096.5|12095.9|12095.9|12095.3|12098.1|12097.4|12094.5|12093.9|389
1619431500000|2021-04-26 10:05:00|12096|12095.4|12095.5|12094.9|12098|12097.4|12094.7|12094|387
1619431800000|2021-04-26 10:10:00|12095.4|12094.8|12093.9|12093.3|12097.2|12096.6|12093.4|12092.8|342
1619432100000|2021-04-26 10:15:00|12094|12093.4|12095.4|12094.8|12095.6|12095|12093.4|12092.8|375
1619432400000|2021-04-26 10:20:00|12095.5|12094.9|12094.8|12094.2|12097.1|12096.5|12094.5|12093.8|317
1619432700000|2021-04-26 10:25:00|12094.9|12094.3|12099|12098.4|12099.5|12098.8|12094.9|12094.3|389
1619433000000|2021-04-26 10:30:00|12099.1|12098.5|12097|12096.4|12099.4|12098.7|12094.7|12094.1|390
1619433300000|2021-04-26 10:35:00|12097.2|12096.3|12095.7|12094.8|12097.3|12096.7|12095.6|12094.8|314
1619433600000|2021-04-26 10:40:00|12095.8|12094.9|12094.7|12093.8|12095.8|12095|12092.5|12091.9|297
1619433900000|2021-04-26 10:45:00|12094.9|12094.1|12092.8|12092.2|12095.7|12095.1|12092.7|12092.1|345
1619434200000|2021-04-26 10:50:00|12092.9|12091.9|12093.6|12093|12094.2|12093.5|12092.3|12091.7|264
1619434500000|2021-04-26 10:55:00|12094|12093.4|12092.4|12091.8|12094|12093.4|12092.3|12091.7|326
1619434800000|2021-04-26 11:00:00|12092.5|12091.9|12091|12090.4|12092.7|12092.1|12089.1|12088.2|518
1619435100000|2021-04-26 11:05:00|12090.9|12090.3|12092.6|12092|12093.3|12092.7|12089.5|12088.9|380
1619435400000|2021-04-26 11:10:00|12092.8|12092.2|12089.3|12088.4|12093.7|12092.9|12088.3|12087.7|437
1619435700000|2021-04-26 11:15:00|12089.4|12088.7|12090.8|12090.2|12091.4|12090.8|12088.9|12088.2|303
1619436000000|2021-04-26 11:20:00|12090.9|12090.3|12089.8|12089.2|12093|12092.4|12089.7|12089.1|325
1619436300000|2021-04-26 11:25:00|12089.9|12089.3|12092.3|12091.4|12092.3|12091.5|12089.2|12088.6|419
1619436600000|2021-04-26 11:30:00|12092.2|12091.3|12092.2|12091.3|12092.5|12091.9|12089.9|12089.1|430
1619436900000|2021-04-26 11:35:00|12092.1|12091.2|12089.8|12089.2|12093|12092.2|12089.6|12089|317
1619437200000|2021-04-26 11:40:00|12089.9|12089.3|12085.7|12084.8|12091.6|12091|12084.6|12084|477
1619437500000|2021-04-26 11:45:00|12085.6|12084.7|12086.1|12085.2|12086.8|12086|12083.9|12083.3|393
1619437800000|2021-04-26 11:50:00|12085.9|12085|12083.6|12083|12085.9|12085|12081.3|12080.6|428
1619438100000|2021-04-26 11:55:00|12083.7|12083.1|12082.9|12082.3|12085.7|12085.1|12082|12081.4|470
1619438400000|2021-04-26 12:00:00|12082.7|12082.1|12082.6|12082|12083|12082.3|12080.3|12079.7|389
1619438700000|2021-04-26 12:05:00|12082.4|12081.5|12084|12083.4|12085.1|12084.5|12081.7|12081|409
1619439000000|2021-04-26 12:10:00|12083.9|12083.3|12085.1|12084.5|12085.9|12085.3|12082.9|12082.3|468
1619439300000|2021-04-26 12:15:00|12085.2|12084.6|12083.1|12082.5|12086.5|12085.9|12081.3|12080.7|386
1619439600000|2021-04-26 12:20:00|12082.9|12082.3|12082.3|12081.4|12083.5|12082.9|12079|12078.2|647
1619439900000|2021-04-26 12:25:00|12082.1|12081.5|12081.5|12078.3|12084.4|12083.6|12079.3|12077.4|523
1619440200000|2021-04-26 12:30:00|12081.9|12078|12077.6|12076.7|12082.7|12082|12076.9|12076.3|471
1619440500000|2021-04-26 12:35:00|12077.5|12076.9|12082.9|12082|12083|12082.2|12077.4|12076.7|489
1619440800000|2021-04-26 12:40:00|12082.8|12081.9|12083.6|12083|12084.6|12084|12081.9|12081.3|396
1619441100000|2021-04-26 12:45:00|12083.7|12083.1|12081.3|12080.7|12084.2|12083.6|12080.5|12079.9|393
1619441400000|2021-04-26 12:50:00|12081.2|12080.6|12083.5|12082.9|12083.5|12082.9|12080.6|12079.8|379
1619441700000|2021-04-26 12:55:00|12083.4|12082.8|12081|12080.4|12084.2|12083.6|12080.9|12080.1|442
1619442000000|2021-04-26 13:00:00|12081.1|12080.5|12077.1|12076.5|12083.1|12082.5|12076.4|12075.8|630
1619442300000|2021-04-26 13:05:00|12077.2|12076.6|12081.6|12081|12083.1|12082.4|12076.9|12076.3|531
1619442600000|2021-04-26 13:10:00|12081.7|12081.1|12077.4|12076.8|12081.8|12081.2|12076.1|12075.5|497
1619442900000|2021-04-26 13:15:00|12077.7|12077.1|12076.5|12075.9|12078.7|12077.8|12074.1|12073.3|440
1619443200000|2021-04-26 13:20:00|12076.7|12076.1|12076.5|12075.9|12077.1|12076.5|12074.7|12074.1|407
1619443500000|2021-04-26 13:25:00|12076.4|12075.8|12077|12076.4|12077.4|12076.8|12074.5|12073.9|328
1619443800000|2021-04-26 13:30:00|12077.2|12076.6|12065.3|12064.4|12080.2|12079.6|12065.2|12064.3|607
1619444100000|2021-04-26 13:35:00|12065|12064.1|12069|12068.4|12070.6|12070|12063.7|12063|608
1619444400000|2021-04-26 13:40:00|12068.4|12068.1|12071.6|12071|12072.3|12071.6|12068|12067.3|458
1619444700000|2021-04-26 13:45:00|12071.8|12071.2|12067|12066.4|12072|12071.4|12065.5|12064.7|437
1619445000000|2021-04-26 13:50:00|12066.8|12066.2|12065.2|12064.3|12069.9|12069.2|12061.5|12060.6|631
1619445300000|2021-04-26 13:55:00|12065.4|12064.5|12066.9|12066|12067.2|12066.6|12063|12062.1|643
1619445600000|2021-04-26 14:00:00|12067|12066.4|12072.6|12072|12072.9|12072.2|12066.5|12065.9|817
1619445900000|2021-04-26 14:05:00|12072.8|12072.2|12068.8|12068.2|12073.6|12072.9|12068.6|12068|616
1619446200000|2021-04-26 14:10:00|12068.7|12068.1|12069.5|12068.9|12070.2|12069.5|12066|12065.1|504
1619446500000|2021-04-26 14:15:00|12069.6|12069|12073.5|12072.9|12073.8|12073.2|12069.6|12069|528
1619446800000|2021-04-26 14:20:00|12073.8|12073.2|12074.8|12073.9|12074.8|12074.2|12072.8|12072.2|468
1619447100000|2021-04-26 14:25:00|12074.7|12073.8|12071.4|12070.5|12074.9|12074.3|12070|12069.3|673
1619447400000|2021-04-26 14:30:00|12071.6|12070.7|12077.2|12076.3|12077.9|12077.2|12071.6|12070.6|529
1619447700000|2021-04-26 14:35:00|12077.3|12076.4|12076.7|12076.1|12078.2|12077.5|12075.9|12075.2|513
1619448000000|2021-04-26 14:40:00|12076.6|12076|12079.7|12079.1|12080.2|12079.6|12076.4|12075.7|473
1619448300000|2021-04-26 14:45:00|12079.8|12079.2|12085.5|12084.9|12086.9|12086.3|12079.4|12078.8|701
1619448600000|2021-04-26 14:50:00|12085.4|12084.8|12087.4|12086.8|12088|12087.4|12083.3|12082.6|643
1619448900000|2021-04-26 14:55:00|12087.6|12087|12081.8|12081.2|12087.7|12087|12080.3|12079.7|842
1619449200000|2021-04-26 15:00:00|12081.7|12081.1|12079.5|12078.9|12083.7|12082.9|12079.3|12078.6|789
1619449500000|2021-04-26 15:05:00|12079.8|12079.2|12074.6|12073.7|12080.3|12079.5|12073.4|12072.8|523
1619449800000|2021-04-26 15:10:00|12074.4|12073.8|12075.1|12074.5|12076.9|12076.3|12073.1|12072.5|515
1619450100000|2021-04-26 15:15:00|12075.2|12074.6|12076.3|12075.7|12076.6|12075.9|12074.7|12074.1|361
1619450400000|2021-04-26 15:20:00|12076.4|12075.8|12077.6|12077|12077.6|12077|12075.8|12075.2|254
1619450700000|2021-04-26 15:25:00|12077.5|12076.9|12080.6|12080|12081|12080.4|12077.5|12076.9|322
1619451000000|2021-04-26 15:30:00|12081|12080.4|12076.7|12076.1|12081.2|12080.4|12074.8|12074.2|468
1619451300000|2021-04-26 15:35:00|12076.8|12076.2|12078.5|12077.9|12079.5|12078.9|12076.6|12075.8|403
1619451600000|2021-04-26 15:40:00|12078.4|12077.8|12082.2|12081.3|12082.3|12081.6|12078.4|12077.8|347
1619451900000|2021-04-26 15:45:00|12081.9|12081|12079.4|12078.8|12082.3|12081.5|12079.3|12078.7|315
1619452200000|2021-04-26 15:50:00|12079.5|12078.9|12079|12078.4|12080.6|12080|12078.4|12077.7|374
1619452500000|2021-04-26 15:55:00|12078.9|12078.3|12083.2|12082.3|12083.2|12082.5|12078.3|12077.6|310
1619452800000|2021-04-26 16:00:00|12082.9|12082.2|12082.7|12082.1|12083.7|12082.9|12082.1|12081.4|325
1619453100000|2021-04-26 16:05:00|12082.6|12082|12081.4|12080.8|12083.8|12083|12080.7|12079.9|320
1619453400000|2021-04-26 16:10:00|12081.5|12080.9|12082.7|12082.1|12083.6|12083|12080.9|12080.1|332
1619453700000|2021-04-26 16:15:00|12082.9|12082.3|12083|12082.4|12084|12083.4|12081.5|12080.7|321
1619454000000|2021-04-26 16:20:00|12083.2|12082.6|12084|12083.4|12084.2|12083.6|12082.8|12082.2|162
1619454300000|2021-04-26 16:25:00|12083.9|12083.3|12085|12084.4|12085|12084.4|12081.4|12080.8|287
1619454600000|2021-04-26 16:30:00|12085.1|12084.5|12085.4|12084.8|12086.9|12086.3|12084.4|12083.8|238
1619454900000|2021-04-26 16:35:00|12085.3|12084.7|12087.4|12086.8|12088.2|12087.6|12085.1|12084.5|257
1619455200000|2021-04-26 16:40:00|12087.5|12086.9|12087.2|12086.6|12087.9|12087.3|12085.7|12084.9|278
1619455500000|2021-04-26 16:45:00|12087.3|12086.7|12087.4|12086.8|12088|12087.3|12086.2|12085.6|184
1619455800000|2021-04-26 16:50:00|12087.1|12086.5|12088.9|12088.3|12089.7|12089.1|12086.4|12085.8|280
1619456100000|2021-04-26 16:55:00|12088.8|12088.2|12089.6|12088.7|12090|12089.4|12088.7|12088.1|291
1619456400000|2021-04-26 17:00:00|12089.5|12088.6|12088.5|12087.9|12089.9|12089.2|12088.3|12087.7|258
1619456700000|2021-04-26 17:05:00|12088.4|12087.8|12086.5|12085.9|12089.1|12088.4|12086.3|12085.7|162
1619457000000|2021-04-26 17:10:00|12086.4|12085.8|12087.3|12086.7|12087.5|12086.9|12086.4|12085.6|233
1619457300000|2021-04-26 17:15:00|12087.4|12086.8|12087.6|12087|12088.3|12087.7|12087|12086.4|203
1619457600000|2021-04-26 17:20:00|12087.5|12086.9|12085.2|12084.6|12088.1|12087.4|12084.9|12084.3|206
1619457900000|2021-04-26 17:25:00|12085.3|12084.7|12085.3|12084.7|12086.2|12085.6|12085.2|12084.6|164
1619458200000|2021-04-26 17:30:00|12085.4|12084.8|12085.6|12085|12086.3|12085.7|12084.4|12083.7|239
1619458500000|2021-04-26 17:35:00|12085.5|12084.9|12084.8|12084.2|12086.1|12085.5|12084.7|12084|183
1619458800000|2021-04-26 17:40:00|12084.9|12084.3|12084.7|12083.8|12085.1|12084.5|12083.5|12082.9|193
1619459100000|2021-04-26 17:45:00|12084.5|12083.9|12085.2|12084.6|12085.8|12085.2|12084.3|12083.7|152
1619459400000|2021-04-26 17:50:00|12085.3|12084.7|12085.3|12084.7|12085.6|12085|12084.6|12083.8|183
1619459700000|2021-04-26 17:55:00|12085|12084.4|12086.7|12086.1|12087|12086.4|12083.8|12083.2|208
1619460000000|2021-04-26 18:00:00|12086.5|12085.9|12087.9|12087.3|12088.5|12087.9|12086.5|12085.9|193
1619460300000|2021-04-26 18:05:00|12087.8|12087.2|12089.5|12088.9|12089.6|12089|12087.3|12086.7|169
1619460600000|2021-04-26 18:10:00|12089.4|12088.8|12087.9|12087.3|12089.8|12089.2|12087.8|12087.2|167
1619460900000|2021-04-26 18:15:00|12088|12087.4|12088.5|12087.9|12088.7|12088|12087.1|12086.5|157
1619461200000|2021-04-26 18:20:00|12088.7|12088.1|12088.5|12087.9|12089.7|12088.9|12087.9|12087.3|119
1619461500000|2021-04-26 18:25:00|12088.6|12088|12091|12090.4|12091.3|12090.7|12088.5|12087.9|197
1619461800000|2021-04-26 18:30:00|12091.1|12090.5|12089.9|12089.3|12091.9|12091.2|12089.7|12089.1|130
1619462100000|2021-04-26 18:35:00|12090|12089.4|12089.7|12089.1|12090.5|12089.9|12089.3|12088.7|157
1619462400000|2021-04-26 18:40:00|12089.6|12089|12089.6|12089|12089.9|12089.3|12088.4|12087.7|134
1619462700000|2021-04-26 18:45:00|12089.7|12089.1|12089.9|12089.3|12090.6|12090|12089.3|12088.7|176
1619463000000|2021-04-26 18:50:00|12090|12089.4|12091.2|12090.6|12091.4|12090.8|12089.8|12089.2|133
1619463300000|2021-04-26 18:55:00|12091.3|12090.7|12092|12091.4|12094|12093.4|12091.2|12090.6|328
1619463600000|2021-04-26 19:00:00|12092.1|12091.5|12092.5|12091.9|12093.2|12092.5|12091.8|12091.2|179
1619463900000|2021-04-26 19:05:00|12092.4|12091.8|12092.5|12091.9|12093.3|12092.6|12092.2|12091.6|146
1619464200000|2021-04-26 19:10:00|12092.6|12092|12093.2|12092.3|12093.4|12092.6|12092.4|12091.7|117
1619464500000|2021-04-26 19:15:00|12093.1|12092.2|12092|12091.4|12093.2|12092.4|12092|12091.2|136
1619464800000|2021-04-26 19:20:00|12091.9|12091.3|12091.6|12091|12092.7|12091.8|12091.5|12090.8|135
1619465100000|2021-04-26 19:25:00|12091.5|12090.9|12090.7|12089.8|12092.8|12092.2|12090.7|12089.8|354
1619465400000|2021-04-26 19:30:00|12090.6|12089.7|12089.5|12088.9|12092.6|12091.9|12088.7|12088.1|479
1619465700000|2021-04-26 19:35:00|12089.4|12088.8|12089.9|12089.3|12090.8|12090.2|12089.3|12088.7|329
1619466000000|2021-04-26 19:40:00|12090|12089.4|12089.4|12088.8|12090.4|12089.8|12088|12087.4|247
1619466300000|2021-04-26 19:45:00|12089.3|12088.7|12088.4|12087.8|12089.5|12088.9|12088.1|12087.3|247
1619466600000|2021-04-26 19:50:00|12088.1|12087.5|12086.1|12085.5|12088.7|12087.9|12085.8|12085.2|286
1619466900000|2021-04-26 19:55:00|12086.2|12085.6|12090|12089.4|12090.2|12089.6|12085.4|12084.8|355
1619467200000|2021-04-26 20:00:00|12089.9|12089.3|12089.1|12088.2|12090.1|12089.3|12088.4|12087.6|270
1619467500000|2021-04-26 20:05:00|12089.2|12088.3|12087.4|12086.8|12090.4|12089.5|12087.4|12086.6|288
1619467800000|2021-04-26 20:10:00|12087.5|12086.9|12088.1|12087.2|12089.7|12088.9|12087.5|12086.7|207
1619468100000|2021-04-26 20:15:00|12088.2|12087.3|12088.6|12087.7|12088.6|12087.7|12087.4|12086.8|151
1619468400000|2021-04-26 20:20:00|12088.4|12087.8|12087.3|12086.7|12089.5|12088.9|12086.5|12085.9|270
1619468700000|2021-04-26 20:25:00|12087.2|12086.6|12087.4|12086.5|12087.5|12086.8|12086.8|12086.1|86
1619469000000|2021-04-26 20:30:00|12087.3|12086.4|12087.4|12086.8|12087.7|12087|12087.2|12086.4|53
1619469300000|2021-04-26 20:35:00|12087.8|12087.2|12088.8|12087.9|12088.8|12087.9|12087.8|12087|69
1619469600000|2021-04-26 20:40:00|12088.6|12088|12089.8|12088.9|12090.3|12089.7|12088.6|12088|161
1619469900000|2021-04-26 20:45:00|12089.9|12089|12091.2|12090.3|12091.4|12090.4|12089.8|12088.9|114
1619470200000|2021-04-26 20:50:00|12091.3|12090.4|12092.6|12091.7|12092.7|12091.8|12090.6|12089.7|206
1619470500000|2021-04-26 20:55:00|12092.7|12091.8|12086.4|12085.5|12092.7|12091.8|12084.6|12082.1|779
1619470800000|2021-04-26 21:00:00|12088.6|12082.6|12087.6|12083.4|12089.5|12085.3|12087.6|12082|58
1619471100000|2021-04-26 21:05:00|12087.3|12083.9|12089.5|12085.8|12090.5|12087.3|12087.3|12082|138
1619471400000|2021-04-26 21:10:00|12089.4|12085.9|12089.3|12084.8|12092.3|12088.7|12088.5|12082.9|227
1619471700000|2021-04-26 21:15:00|12089.4|12085|12088.6|12086.4|12090.3|12086.4|12088.1|12083.9|100
1619472000000|2021-04-26 21:20:00|12089.3|12085.7|12089.6|12085.7|12090.1|12086.4|12088.6|12085.2|73
1619472300000|2021-04-26 21:25:00|12089.7|12085.9|12089.8|12086|12091|12086.8|12088.6|12085|102
1619472600000|2021-04-26 21:30:00|12089.7|12086.3|12089.7|12086|12090.1|12086.8|12088.8|12085.7|103
1619472900000|2021-04-26 21:35:00|12089.8|12086.2|12089.6|12085.1|12090.1|12087.1|12088.7|12084.8|208
1619473200000|2021-04-26 21:40:00|12089.7|12085.3|12089.1|12085|12089.9|12086.3|12088.6|12084.1|206
1619473500000|2021-04-26 21:45:00|12087.8|12084.9|12088.2|12083.8|12089.1|12086|12087.5|12083.8|281
1619473800000|2021-04-26 21:50:00|12088.4|12084|12087.8|12082.7|12089|12084.8|12087.1|12082.1|336
1619474100000|2021-04-26 21:55:00|12087.3|12083.4|12089.1|12084.2|12090.2|12084.8|12087.1|12082|374
1619474400000|2021-04-26 22:00:00|12089.7|12084.1|12085.9|12084.7|12090.4|12086.5|12085.3|12082.9|486
1619474700000|2021-04-26 22:05:00|12085.8|12084.6|12087.2|12086.3|12087.3|12086.3|12085.5|12084.6|222
1619475000000|2021-04-26 22:10:00|12087.3|12086.4|12087.6|12086.7|12087.9|12087|12086.4|12085.5|246
1619475300000|2021-04-26 22:15:00|12087.5|12086.6|12086.3|12085.4|12087.7|12086.8|12086.2|12085.3|84
1619475600000|2021-04-26 22:20:00|12086.4|12085.5|12086.7|12085.8|12086.8|12085.9|12086.1|12085.2|113
1619475900000|2021-04-26 22:25:00|12086.8|12085.9|12086.1|12085.2|12086.8|12085.9|12086|12085.1|84
1619476200000|2021-04-26 22:30:00|12086.2|12085.3|12086.2|12085.3|12087.2|12086.3|12085.5|12084.6|152
1619476500000|2021-04-26 22:35:00|12086.3|12085.4|12084.8|12083.9|12086.6|12085.7|12084.6|12083.7|197
1619476800000|2021-04-26 22:40:00|12084.9|12083.8|12085|12084.1|12085.3|12084.4|12084.5|12083.6|99
1619477100000|2021-04-26 22:45:00|12085.1|12084.2|12084.7|12083.8|12085.3|12084.4|12084.6|12083.7|83
1619477400000|2021-04-26 22:50:00|12084.6|12083.7|12083.3|12082.4|12084.8|12083.9|12082.5|12081.6|126
1619477700000|2021-04-26 22:55:00|12083.2|12082.3|12083|12082.1|12083.4|12082.5|12082.6|12081.7|85
1619478000000|2021-04-26 23:00:00|12082.9|12082|12082.1|12081.2|12083.8|12082.9|12081.9|12081|133
1619478300000|2021-04-26 23:05:00|12082.2|12081.3|12082.2|12081.3|12083.2|12082.3|12082.1|12081.2|84
1619478600000|2021-04-26 23:10:00|12082.1|12081.2|12082.5|12081.6|12083.1|12082.2|12082|12081.1|75
1619478900000|2021-04-26 23:15:00|12082.6|12081.7|12080|12079.1|12082.6|12081.8|12079.5|12078.6|114
1619479200000|2021-04-26 23:20:00|12080.1|12079.2|12080.3|12079.4|12081.1|12080.2|12080.1|12079.2|83
1619479500000|2021-04-26 23:25:00|12080.2|12079.3|12081|12080.1|12081.2|12080.4|12080|12079.2|71
1619479800000|2021-04-26 23:30:00|12081.1|12080.2|12080.9|12080|12081.4|12080.5|12080.1|12079.2|93
1619480100000|2021-04-26 23:35:00|12080.8|12079.9|12081.4|12080.8|12081.7|12080.9|12080.1|12079.2|92
1619480400000|2021-04-26 23:40:00|12081.5|12080.9|12081.1|12080.2|12082|12081.2|12080.5|12079.6|128
1619480700000|2021-04-26 23:45:00|12081.2|12080.3|12080.9|12080|12081.2|12080.4|12080|12079.2|97
1619481000000|2021-04-26 23:50:00|12081|12080.1|12081.8|12080.9|12081.8|12080.9|12080.8|12080|105
1619481300000|2021-04-26 23:55:00|12081.7|12080.8|12080.1|12079.2|12081.8|12080.9|12080|12079.1|79
1619481600000|2021-04-27 00:00:00|12080|12079.1|12080.5|12079.6|12080.6|12079.7|12078.3|12077.5|274
1619481900000|2021-04-27 00:05:00|12080.7|12079.8|12083.3|12082.4|12083.4|12082.5|12080.6|12079.7|242
1619482200000|2021-04-27 00:10:00|12083.2|12082.3|12084.1|12083.2|12084.7|12084|12083|12082.2|204
1619482500000|2021-04-27 00:15:00|12084|12083.1|12083.1|12082.2|12084.5|12083.6|12082.7|12081.9|156
1619482800000|2021-04-27 00:20:00|12083|12082.1|12082.7|12081.8|12083.2|12082.3|12081.5|12080.7|163
1619483100000|2021-04-27 00:25:00|12082.6|12082|12080.7|12079.8|12082.8|12082|12080.3|12079.4|211
1619483400000|2021-04-27 00:30:00|12080.6|12079.7|12078|12077.1|12080.7|12079.8|12077.6|12076.8|324
1619483700000|2021-04-27 00:35:00|12078.1|12077.2|12077.3|12076.4|12078.2|12077.4|12075.2|12074.3|338
1619484000000|2021-04-27 00:40:00|12077.4|12076.5|12077.5|12076.9|12079.5|12078.9|12077.1|12076.4|267
1619484300000|2021-04-27 00:45:00|12077.4|12076.8|12078|12077.4|12078.3|12077.6|12076.9|12076.2|150
1619484600000|2021-04-27 00:50:00|12077.9|12077.3|12077.8|12076.9|12079.9|12079.3|12077.3|12076.4|439
1619484900000|2021-04-27 00:55:00|12077.7|12076.8|12079.4|12078.8|12080|12079.4|12076.7|12076|336
1619485200000|2021-04-27 01:00:00|12079.5|12078.9|12078.5|12077.9|12081.7|12080.8|12078.2|12077.4|373
1619485500000|2021-04-27 01:05:00|12078.1|12077.5|12076.7|12075.8|12078.6|12077.9|12075.2|12074.6|295
1619485800000|2021-04-27 01:10:00|12076.6|12075.7|12074.2|12073.3|12076.7|12075.9|12072.8|12072|278
1619486100000|2021-04-27 01:15:00|12074.1|12073.2|12074.2|12073.3|12075.6|12074.7|12071.2|12070.3|449
1619486400000|2021-04-27 01:20:00|12074.1|12073.2|12072.5|12071.6|12075.3|12074.4|12072.5|12071.6|272
1619486700000|2021-04-27 01:25:00|12072.6|12071.7|12072.8|12071.9|12073.6|12072.9|12072|12071.3|229
1619487000000|2021-04-27 01:30:00|12072.6|12071.7|12071.7|12070.8|12072.6|12071.7|12069.4|12068.6|369
1619487300000|2021-04-27 01:35:00|12071.6|12070.7|12072.6|12071.7|12073|12072.2|12069.6|12068.7|358
1619487600000|2021-04-27 01:40:00|12072.8|12072.2|12072.6|12071.7|12074|12073.1|12071.7|12070.9|337
1619487900000|2021-04-27 01:45:00|12072.7|12071.8|12072.3|12071.4|12074.3|12073.5|12072.1|12071.3|251
1619488200000|2021-04-27 01:50:00|12072.2|12071.3|12074.2|12073.3|12074.5|12073.8|12072.2|12071.3|168
1619488500000|2021-04-27 01:55:00|12074.1|12073.5|12073.1|12072.2|12074.1|12073.5|12070.2|12069.3|353
1619488800000|2021-04-27 02:00:00|12073|12072.1|12074.2|12073.3|12075.1|12074.3|12072.1|12071.2|283
1619489100000|2021-04-27 02:05:00|12074.1|12073.2|12072.6|12071.7|12074.3|12073.4|12072.5|12071.7|229
1619489400000|2021-04-27 02:10:00|12072.5|12071.6|12074.7|12073.8|12075.2|12074.4|12071.3|12070.6|223
1619489700000|2021-04-27 02:15:00|12074.6|12073.7|12073.7|12072.8|12075.2|12074.3|12073.6|12072.7|193
1619490000000|2021-04-27 02:20:00|12073.6|12072.7|12072.1|12071.5|12074.2|12073.3|12072.1|12071.3|198
1619490300000|2021-04-27 02:25:00|12072.2|12071.6|12068.6|12067.7|12072.4|12071.6|12068.4|12067.5|286
1619490600000|2021-04-27 02:30:00|12068.7|12067.8|12069.3|12068.4|12070.2|12069.3|12068.3|12067.4|207
1619490900000|2021-04-27 02:35:00|12069.2|12068.3|12069.4|12068.5|12070.3|12069.6|12068.7|12067.8|228
1619491200000|2021-04-27 02:40:00|12069.3|12068.4|12067.8|12067.2|12070.2|12069.6|12067.8|12067.2|217
1619491500000|2021-04-27 02:45:00|12067.9|12067.3|12068.2|12067.6|12068.9|12068.1|12067.6|12066.9|202
1619491800000|2021-04-27 02:50:00|12068.1|12067.5|12068.1|12067.5|12069.8|12069|12068|12067.3|215
1619492100000|2021-04-27 02:55:00|12068|12067.1|12066.2|12065.3|12068.1|12067.5|12065.5|12064.9|312
1619492400000|2021-04-27 03:00:00|12066.3|12065.4|12068.7|12068.1|12069.2|12068.3|12066.2|12065.4|331
1619492700000|2021-04-27 03:05:00|12068.6|12068|12069.1|12068.5|12070.3|12069.5|12068.5|12067.9|289
1619493000000|2021-04-27 03:10:00|12069.2|12068.6|12070.8|12070.2|12070.9|12070.2|12069|12068.1|237
1619493300000|2021-04-27 03:15:00|12070.7|12070.1|12071.1|12070.5|12071.9|12071.1|12070.5|12069.8|188
1619493600000|2021-04-27 03:20:00|12071|12070.4|12070.4|12069.8|12071.9|12071.1|12070|12069.4|201
1619493900000|2021-04-27 03:25:00|12070.3|12069.7|12069.7|12068.8|12070.8|12070.1|12069.6|12068.7|215
1619494200000|2021-04-27 03:30:00|12069.6|12069|12071.3|12070.4|12071.9|12071|12069.5|12068.8|170
1619494500000|2021-04-27 03:35:00|12071.1|12070.5|12072.1|12071.2|12072.2|12071.3|12070.9|12070.1|157
1619494800000|2021-04-27 03:40:00|12072.2|12071.3|12072.3|12071.4|12072.4|12071.7|12071.5|12070.7|145
1619495100000|2021-04-27 03:45:00|12072.1|12071.5|12071.2|12070.3|12072.4|12071.7|12071.2|12070.3|121
1619495400000|2021-04-27 03:50:00|12071.3|12070.4|12069.6|12068.7|12071.3|12070.5|12069.1|12068.5|125
1619495700000|2021-04-27 03:55:00|12069.7|12068.8|12069.7|12068.8|12070.4|12069.6|12069.2|12068.4|188
1619496000000|2021-04-27 04:00:00|12069.6|12068.7|12069.3|12068.4|12069.9|12069.2|12069.1|12068.2|133
1619496300000|2021-04-27 04:05:00|12069.2|12068.3|12069.7|12069.1|12070.3|12069.6|12069.2|12068.3|131
1619496600000|2021-04-27 04:10:00|12069.6|12069|12071.6|12070.7|12072.3|12071.5|12069.6|12069|163
1619496900000|2021-04-27 04:15:00|12071.5|12070.6|12072.2|12071.6|12072.7|12072.1|12071.2|12070.5|108
1619497200000|2021-04-27 04:20:00|12072.1|12071.5|12072.8|12071.9|12073.6|12072.8|12072.1|12071.4|121
1619497500000|2021-04-27 04:25:00|12072.9|12072|12073.7|12072.8|12075|12074.3|12072.6|12071.9|229
1619497800000|2021-04-27 04:30:00|12073.8|12072.9|12074.4|12073.5|12074.9|12074.1|12073.3|12072.5|168
1619498100000|2021-04-27 04:35:00|12074.2|12073.6|12073.6|12073|12074.4|12073.6|12073.6|12072.9|106
1619498400000|2021-04-27 04:40:00|12073.7|12073.1|12074.1|12073.5|12074.3|12073.6|12073.5|12072.7|93
1619498700000|2021-04-27 04:45:00|12074.2|12073.6|12073.9|12073|12075.2|12074.3|12073.7|12072.9|145
1619499000000|2021-04-27 04:50:00|12073.8|12072.9|12074.9|12074|12075.1|12074.5|12073.7|12072.8|137
1619499300000|2021-04-27 04:55:00|12074.7|12074.1|12073.2|12072.3|12075.3|12074.6|12072.7|12072.1|199
1619499600000|2021-04-27 05:00:00|12073.3|12072.4|12073.3|12072.4|12073.5|12072.6|12072.1|12071.2|180
1619499900000|2021-04-27 05:05:00|12073.2|12072.3|12072.7|12072.1|12073.8|12073|12072.3|12071.5|143
1619500200000|2021-04-27 05:10:00|12072.6|12072|12071|12070.4|12072.8|12072|12070.7|12070|135
1619500500000|2021-04-27 05:15:00|12071.1|12070.5|12072.3|12071.4|12072.5|12071.6|12071|12070.3|152
1619500800000|2021-04-27 05:20:00|12072.2|12071.3|12071.8|12070.9|12072.8|12072.1|12071.5|12070.7|86
1619501100000|2021-04-27 05:25:00|12071.7|12070.8|12073|12072.4|12073.3|12072.5|12071.5|12070.6|125
1619501400000|2021-04-27 05:30:00|12073.1|12072.5|12075.1|12074.5|12075.7|12075|12073|12072.4|247
1619501700000|2021-04-27 05:35:00|12075.2|12074.6|12075.4|12074.5|12075.7|12075|12074.3|12073.6|148
1619502000000|2021-04-27 05:40:00|12075.5|12074.6|12076.3|12075.4|12076.6|12075.9|12075.5|12074.6|118
1619502300000|2021-04-27 05:45:00|12076.2|12075.3|12076.3|12075.4|12076.9|12076.1|12075.3|12074.6|222
1619502600000|2021-04-27 05:50:00|12076.2|12075.3|12075.6|12075|12076.9|12076.3|12075.5|12074.8|157
1619502900000|2021-04-27 05:55:00|12075.5|12074.9|12075.9|12075.3|12076.5|12075.7|12074.1|12073.4|321
1619503200000|2021-04-27 06:00:00|12076.1|12075.2|12077.3|12076.4|12078.1|12077.4|12074.9|12074.2|368
1619503500000|2021-04-27 06:05:00|12077.2|12076.3|12078.8|12078.2|12080.7|12079.9|12077.1|12076.3|369
1619503800000|2021-04-27 06:10:00|12078.9|12078.3|12076.8|12076.2|12078.9|12078.3|12075.9|12075.3|263
1619504100000|2021-04-27 06:15:00|12076.9|12076.3|12076.4|12075.8|12078.3|12077.7|12075.6|12075|291
1619504400000|2021-04-27 06:20:00|12076.6|12076|12071.2|12070.3|12077.6|12077|12070.5|12069.8|376
1619504700000|2021-04-27 06:25:00|12071.3|12070.4|12071.6|12071|12073.5|12072.9|12070.9|12070|376
1619505000000|2021-04-27 06:30:00|12071.5|12070.9|12070.6|12070|12072.4|12071.8|12069.5|12068.8|437
1619505300000|2021-04-27 06:35:00|12070.5|12069.9|12069.8|12069.2|12072.4|12071.6|12069|12068.4|351
1619505600000|2021-04-27 06:40:00|12069.9|12069.3|12067.4|12066.5|12070|12069.4|12066.3|12065.7|392
1619505900000|2021-04-27 06:45:00|12067.3|12066.4|12068.3|12067.7|12069.5|12068.7|12067.1|12066.4|353
1619506200000|2021-04-27 06:50:00|12068.4|12067.8|12070.2|12069.6|12070.3|12069.7|12067.6|12066.8|328
1619506500000|2021-04-27 06:55:00|12070.1|12069.5|12070|12069.4|12070.4|12069.8|12069|12068.4|322
1619506800000|2021-04-27 07:00:00|12069.9|12069.3|12071.7|12071.1|12072.6|12072|12065.2|12064.6|560
1619507100000|2021-04-27 07:05:00|12071.6|12071|12067.2|12066.3|12072.8|12072.2|12067|12066.3|523
1619507400000|2021-04-27 07:10:00|12067.1|12066.5|12069|12068.4|12069.7|12069.1|12067|12066.4|423
1619507700000|2021-04-27 07:15:00|12069.1|12068.5|12069|12068.4|12070.5|12069.9|12067.6|12067|400
1619508000000|2021-04-27 07:20:00|12068.9|12068.3|12074.2|12073.6|12074.9|12074.2|12068|12067.4|464
1619508300000|2021-04-27 07:25:00|12074.3|12073.7|12069.9|12069.3|12076.5|12075.7|12069.5|12068.8|657
1619508600000|2021-04-27 07:30:00|12070|12069.1|12068.3|12067.7|12070.6|12070|12068|12067.4|426
1619508900000|2021-04-27 07:35:00|12068.6|12068|12068.8|12067.9|12070.2|12069.4|12066.8|12066|383
1619509200000|2021-04-27 07:40:00|12068.7|12067.8|12071.4|12070.5|12071.6|12070.8|12068.2|12067.6|377
1619509500000|2021-04-27 07:45:00|12071.3|12070.4|12069.6|12069|12072.5|12071.8|12069.5|12068.9|403
1619509800000|2021-04-27 07:50:00|12069.7|12069.1|12072.6|12072|12073.9|12073.2|12068.4|12067.8|418
1619510100000|2021-04-27 07:55:00|12072.5|12071.9|12070.6|12070|12073.6|12073|12070.2|12069.4|452
1619510400000|2021-04-27 08:00:00|12070.5|12069.9|12069.5|12068.9|12072.2|12071.3|12068.2|12067.5|505
1619510700000|2021-04-27 08:05:00|12069.6|12069|12066.3|12065.4|12071.4|12070.6|12064.5|12063.8|569
1619511000000|2021-04-27 08:10:00|12066.2|12065.3|12059.7|12058.8|12066.7|12066|12057.7|12057.1|647
1619511300000|2021-04-27 08:15:00|12059.2|12058.6|12062.7|12062.1|12063.7|12063.1|12057.7|12057.1|511
1619511600000|2021-04-27 08:20:00|12062.5|12061.9|12064.5|12063.9|12066.2|12065.4|12061.9|12061.3|388
1619511900000|2021-04-27 08:25:00|12064.6|12064|12063.2|12062.6|12066.6|12065.8|12063.2|12062.6|429
1619512200000|2021-04-27 08:30:00|12063.4|12062.5|12062.3|12061.7|12063.8|12062.9|12061|12060.4|480
1619512500000|2021-04-27 08:35:00|12062.2|12061.6|12062.3|12061.7|12063.3|12062.7|12061|12060.3|386
1619512800000|2021-04-27 08:40:00|12062.5|12061.6|12062.6|12062|12063.8|12063.1|12060.9|12060.3|301
1619513100000|2021-04-27 08:45:00|12062.5|12061.9|12062.6|12062|12063.6|12063|12061.2|12060.6|317
1619513400000|2021-04-27 08:50:00|12062.7|12061.7|12059.2|12058.6|12062.7|12062.1|12058.3|12057.5|441
1619513700000|2021-04-27 08:55:00|12059.3|12058.7|12058.7|12057.8|12060.9|12060.2|12058.2|12057.5|426
1619514000000|2021-04-27 09:00:00|12058.8|12057.9|12059.8|12059.2|12060.1|12059.5|12058.3|12057.6|347
1619514300000|2021-04-27 09:05:00|12059.9|12059.3|12061.1|12060.5|12062.1|12061.5|12059.1|12058.5|345
1619514600000|2021-04-27 09:10:00|12061.2|12060.6|12057.6|12057|12062|12061.3|12057.1|12056.4|446
1619514900000|2021-04-27 09:15:00|12057.7|12057.1|12059.6|12059|12060.2|12059.5|12057.5|12056.9|369
1619515200000|2021-04-27 09:20:00|12059.8|12059.2|12063.1|12062.5|12063.4|12062.7|12059.5|12058.9|317
1619515500000|2021-04-27 09:25:00|12063.2|12062.6|12066|12065.4|12066.8|12065.9|12062.4|12061.8|477
1619515800000|2021-04-27 09:30:00|12065.9|12065.3|12068.4|12067.5|12069.6|12068.9|12065.7|12065|413
1619516100000|2021-04-27 09:35:00|12068.3|12067.7|12066.9|12066.3|12068.5|12067.9|12066|12065.2|375
1619516400000|2021-04-27 09:40:00|12067|12066.4|12065.2|12064.3|12067.9|12067.1|12065.1|12064.3|351
1619516700000|2021-04-27 09:45:00|12065.3|12064.4|12067.2|12066.6|12068|12067.4|12064.3|12063.6|402
1619517000000|2021-04-27 09:50:00|12067.3|12066.7|12061.1|12060.5|12067.4|12066.8|12060.3|12059.6|530
1619517300000|2021-04-27 09:55:00|12060.9|12060.3|12065|12064.4|12065.5|12064.8|12060.7|12060.1|390
1619517600000|2021-04-27 10:00:00|12064.9|12064.3|12069.3|12068.7|12070.1|12069.5|12064.9|12064.2|510
1619517900000|2021-04-27 10:05:00|12069.4|12068.8|12069.3|12068.7|12071.1|12070.5|12068.7|12068.1|527
1619518200000|2021-04-27 10:10:00|12069.4|12068.8|12069.7|12069.1|12072|12071.4|12068.8|12068.2|433
1619518500000|2021-04-27 10:15:00|12069.6|12069|12070.2|12069.6|12071.9|12071.3|12069.5|12068.9|439
1619518800000|2021-04-27 10:20:00|12070|12069.4|12070.5|12069.6|12071|12070.4|12069|12068.4|392
1619519100000|2021-04-27 10:25:00|12070.6|12069.7|12073|12072.1|12073.1|12072.2|12069|12068.4|253
1619519400000|2021-04-27 10:30:00|12073.1|12072.2|12074.5|12073.9|12075.1|12074.5|12071.4|12070.8|370
1619519700000|2021-04-27 10:35:00|12074.6|12074|12074.2|12073.6|12076|12075.3|12073.6|12072.9|383
1619520000000|2021-04-27 10:40:00|12074.4|12073.5|12076.2|12075.6|12076.7|12075.8|12072.9|12072.1|364
1619520300000|2021-04-27 10:45:00|12076.1|12075.5|12077.2|12076.6|12077.5|12076.8|12074.3|12073.5|491
1619520600000|2021-04-27 10:50:00|12077.3|12076.7|12081.3|12080.7|12082.7|12081.9|12077.2|12076.6|465
1619520900000|2021-04-27 10:55:00|12081.2|12080.6|12084.3|12083.4|12085.5|12084.8|12080.1|12079.2|602
1619521200000|2021-04-27 11:00:00|12084.2|12083.3|12081|12080.4|12084.3|12083.5|12078.8|12078|564
1619521500000|2021-04-27 11:05:00|12081.1|12080.5|12081.1|12080.5|12082.3|12081.6|12080.5|12079.9|284
1619521800000|2021-04-27 11:10:00|12081.2|12080.6|12081.6|12081|12082.7|12082.1|12080.5|12079.9|352
1619522100000|2021-04-27 11:15:00|12081.5|12080.9|12081|12080.4|12083|12082.4|12080.4|12079.8|310
1619522400000|2021-04-27 11:20:00|12081.1|12080.5|12078.6|12078|12081.3|12080.6|12078.6|12077.9|382
1619522700000|2021-04-27 11:25:00|12078.7|12078.1|12080.7|12080.1|12081|12080.4|12078.7|12077.9|299
1619523000000|2021-04-27 11:30:00|12080.8|12080.2|12083.7|12083.1|12084.7|12083.9|12080.1|12079.5|438
1619523300000|2021-04-27 11:35:00|12083.9|12083|12081.3|12080.7|12086.3|12085.4|12081.2|12080.6|397
1619523600000|2021-04-27 11:40:00|12081.2|12080.6|12084.2|12083.6|12084.3|12083.6|12080.5|12079.6|286
1619523900000|2021-04-27 11:45:00|12084.1|12083.5|12089.5|12088.6|12089.7|12088.8|12083.7|12083.1|503
1619524200000|2021-04-27 11:50:00|12089.4|12088.5|12089.5|12088.6|12093.2|12092.3|12086.9|12086.3|661
1619524500000|2021-04-27 11:55:00|12089.4|12088.8|12088.5|12087.9|12090.5|12089.9|12087.6|12087|570
1619524800000|2021-04-27 12:00:00|12088.7|12088.1|12087.6|12087|12088.9|12088.3|12085|12084.2|432
1619525100000|2021-04-27 12:05:00|12088|12087.4|12086.3|12085.7|12088.5|12087.7|12084|12083.2|496
1619525400000|2021-04-27 12:10:00|12086.7|12086.1|12088|12087.1|12088.4|12087.5|12082.3|12081.7|506
1619525700000|2021-04-27 12:15:00|12087.9|12087.3|12087.3|12086.7|12089.2|12088.6|12085.7|12085.1|327
1619526000000|2021-04-27 12:20:00|12087.4|12086.8|12085|12084.4|12089.5|12088.7|12085|12084.2|454
1619526300000|2021-04-27 12:25:00|12085.1|12084.5|12083.6|12082.7|12086.3|12085.4|12082|12081.2|485
1619526600000|2021-04-27 12:30:00|12083.4|12082.8|12079.4|12078.8|12083.4|12082.8|12078.3|12077.5|510
1619526900000|2021-04-27 12:35:00|12079.5|12078.9|12077.4|12076.5|12079.5|12078.9|12075.9|12075.2|496
1619527200000|2021-04-27 12:40:00|12077.3|12076.4|12078.1|12077.5|12080.9|12080.3|12077.2|12076.4|479
1619527500000|2021-04-27 12:45:00|12078.2|12077.6|12081.2|12080.6|12083.3|12082.7|12078.1|12077.5|398
1619527800000|2021-04-27 12:50:00|12081.4|12080.5|12079.5|12078.9|12082.4|12081.8|12079.1|12078.3|416
1619528100000|2021-04-27 12:55:00|12079.6|12079|12082.3|12081.4|12082.6|12081.9|12079.4|12078.7|439
1619528400000|2021-04-27 13:00:00|12082.1|12081.5|12080.7|12080.1|12084.2|12083.4|12080.1|12079.5|514
1619528700000|2021-04-27 13:05:00|12080.8|12080.2|12089.6|12089|12090.1|12089.5|12079.6|12078.8|567
1619529000000|2021-04-27 13:10:00|12089.5|12088.9|12085.6|12085|12089.6|12089|12085.6|12085|556
1619529300000|2021-04-27 13:15:00|12085.7|12085.1|12084.3|12083.4|12087.3|12086.7|12083.6|12082.8|520
1619529600000|2021-04-27 13:20:00|12084.2|12083.3|12080.2|12079.3|12086.8|12086.1|12080.2|12079.3|517
1619529900000|2021-04-27 13:25:00|12080.3|12079.4|12078.8|12077.9|12080.3|12079.6|12076.1|12075.5|381
1619530200000|2021-04-27 13:30:00|12078.7|12078.1|12076.5|12075.6|12082.2|12081.5|12076.4|12075.6|576
1619530500000|2021-04-27 13:35:00|12076.6|12075.7|12076.3|12075.7|12078.5|12077.9|12075.8|12075.2|520
1619530800000|2021-04-27 13:40:00|12076.2|12075.6|12076.7|12076.1|12078.2|12077.5|12073.6|12073|503
1619531100000|2021-04-27 13:45:00|12076.6|12076|12082.2|12081.3|12082.7|12082.1|12076.1|12075.5|464
1619531400000|2021-04-27 13:50:00|12082.1|12081.2|12089.3|12088.7|12090.4|12089.5|12080.8|12080.1|523
1619531700000|2021-04-27 13:55:00|12089.5|12088.9|12085.1|12084.2|12089.7|12088.9|12081.2|12080.5|494
1619532000000|2021-04-27 14:00:00|12085.2|12084|12084.8|12083.9|12085.5|12084.8|12081|12080.1|543
1619532300000|2021-04-27 14:05:00|12085.4|12084.5|12083.8|12082.9|12088.9|12088|12083.1|12082.3|691
1619532600000|2021-04-27 14:10:00|12083.9|12083|12089.4|12088.5|12089.5|12088.8|12081.3|12080.7|632
1619532900000|2021-04-27 14:15:00|12089.3|12088.4|12085.8|12085.2|12090.7|12090.1|12085.4|12084.6|729
1619533200000|2021-04-27 14:20:00|12086|12085.4|12086.1|12085.5|12087.3|12086.6|12084.1|12083.3|617
1619533500000|2021-04-27 14:25:00|12086|12085.4|12084|12083.4|12086|12085.4|12082.9|12082.3|523
1619533800000|2021-04-27 14:30:00|12083.8|12082.9|12083.2|12082.6|12086.7|12085.9|12083.1|12082.3|524
1619534100000|2021-04-27 14:35:00|12083.3|12082.4|12084.9|12084.3|12087.2|12086.6|12083.1|12082.4|544
1619534400000|2021-04-27 14:40:00|12084.8|12084.2|12078.6|12078|12087.3|12086.7|12078.4|12077.8|567
1619534700000|2021-04-27 14:45:00|12078.5|12077.9|12083|12082.4|12083.4|12082.6|12076.1|12075.4|702
1619535000000|2021-04-27 14:50:00|12082.9|12082.3|12082.8|12082.2|12085.9|12085.2|12080.7|12080.1|626
1619535300000|2021-04-27 14:55:00|12082.6|12082|12080.9|12080.3|12083.4|12082.7|12078.6|12078|899
1619535600000|2021-04-27 15:00:00|12081.1|12080.5|12081.3|12080.7|12084.6|12083.7|12079.2|12078.5|664
1619535900000|2021-04-27 15:05:00|12081.4|12080.8|12081.4|12080.5|12084.4|12083.5|12079.5|12078.9|493
1619536200000|2021-04-27 15:10:00|12081.2|12080.3|12081.9|12081|12083.5|12082.9|12080.9|12080|417
1619536500000|2021-04-27 15:15:00|12082|12081.1|12079.9|12079.3|12082.1|12081.4|12079.1|12078.4|422
1619536800000|2021-04-27 15:20:00|12079.8|12079.2|12077.8|12077.2|12080.6|12079.9|12077.3|12076.7|339
1619537100000|2021-04-27 15:25:00|12077.4|12076.8|12076.4|12075.8|12078.4|12077.8|12076.4|12075.6|294
1619537400000|2021-04-27 15:30:00|12076.5|12075.9|12077.9|12077.3|12078.5|12077.7|12076.1|12075.3|312
1619537700000|2021-04-27 15:35:00|12078|12077.4|12078.9|12078.3|12079.6|12078.9|12077.2|12076.6|351
1619538000000|2021-04-27 15:40:00|12079|12078.4|12078.4|12077.8|12079.2|12078.6|12078.2|12077.5|253
1619538300000|2021-04-27 15:45:00|12078.5|12077.9|12076.9|12076.3|12078.5|12077.9|12076.2|12075.6|317
1619538600000|2021-04-27 15:50:00|12077|12076.4|12078.8|12078.2|12080.4|12079.7|12077|12076.4|273
1619538900000|2021-04-27 15:55:00|12078.5|12077.9|12078.6|12078|12080.3|12079.6|12078.2|12077.4|419
1619539200000|2021-04-27 16:00:00|12078.5|12077.9|12075.3|12074.7|12079|12078.3|12074.7|12074.1|376
1619539500000|2021-04-27 16:05:00|12075.2|12074.6|12076.4|12075.8|12078.4|12077.8|12075.2|12074.5|356
1619539800000|2021-04-27 16:10:00|12076.3|12075.7|12074.3|12073.7|12077.4|12076.8|12073.5|12072.9|283
1619540100000|2021-04-27 16:15:00|12074.4|12073.8|12073|12072.1|12075.2|12074.3|12071.9|12071.1|356
1619540400000|2021-04-27 16:20:00|12072.6|12072|12070|12069.4|12072.8|12072|12069.8|12069.2|266
1619540700000|2021-04-27 16:25:00|12069.9|12069.3|12071.1|12070.5|12071.2|12070.5|12069.6|12069|288
1619541000000|2021-04-27 16:30:00|12071.3|12070.4|12071.5|12070.9|12072.1|12071.5|12070.8|12070.1|295
1619541300000|2021-04-27 16:35:00|12071.6|12071|12072.3|12071.7|12072.8|12072.2|12070.8|12070.2|336
1619541600000|2021-04-27 16:40:00|12072.4|12071.8|12074|12073.4|12074.4|12073.8|12072.2|12071.6|304
1619541900000|2021-04-27 16:45:00|12074.1|12073.5|12074.1|12073.5|12074.9|12074.3|12072.6|12072|351
1619542200000|2021-04-27 16:50:00|12074|12073.4|12071.6|12070.7|12074|12073.4|12070.7|12069.9|297
1619542500000|2021-04-27 16:55:00|12071.7|12070.8|12071.2|12070.6|12072|12071.3|12070.1|12069.5|367
1619542800000|2021-04-27 17:00:00|12071.3|12070.7|12077.6|12076.7|12077.7|12076.8|12070.9|12070.3|501
1619543100000|2021-04-27 17:05:00|12077.7|12076.8|12077|12076.4|12078.3|12077.7|12075.9|12075.3|408
1619543400000|2021-04-27 17:10:00|12077.1|12076.2|12078.4|12077.8|12079|12078.4|12076.9|12076.2|364
1619543700000|2021-04-27 17:15:00|12078.5|12077.9|12077.1|12076.5|12078.9|12078.3|12077.1|12076.5|248
1619544000000|2021-04-27 17:20:00|12077.2|12076.6|12077.5|12076.9|12078.9|12078.3|12077|12076.4|167
1619544300000|2021-04-27 17:25:00|12077.6|12077|12078.9|12078.3|12079|12078.4|12077|12076.4|201
1619544600000|2021-04-27 17:30:00|12078.8|12078.2|12080.9|12080.3|12081.1|12080.5|12078|12077.4|252
1619544900000|2021-04-27 17:35:00|12081|12080.4|12079.6|12079|12083.3|12082.7|12079.6|12079|261
1619545200000|2021-04-27 17:40:00|12079.4|12078.8|12078.4|12077.8|12080.2|12079.6|12078.4|12077.8|197
1619545500000|2021-04-27 17:45:00|12078.5|12077.9|12080.7|12080.1|12083.1|12082.3|12078.2|12077.4|414
1619545800000|2021-04-27 17:50:00|12080.9|12080.3|12081|12080.4|12082.2|12081.6|12080.5|12079.9|194
1619546100000|2021-04-27 17:55:00|12081.1|12080.5|12080.2|12079.3|12082|12081.4|12079.9|12079.2|351
1619546400000|2021-04-27 18:00:00|12080.1|12079.5|12082.3|12081.7|12083.1|12082.5|12080.1|12079.5|278
1619546700000|2021-04-27 18:05:00|12082.2|12081.6|12081.5|12080.9|12082.7|12081.9|12079.8|12079.1|293
1619547000000|2021-04-27 18:10:00|12081.4|12080.8|12080.5|12079.9|12081.5|12080.9|12079.7|12079|284
1619547300000|2021-04-27 18:15:00|12080.6|12080|12084.8|12084.2|12085.1|12084.3|12080.4|12079.7|302
1619547600000|2021-04-27 18:20:00|12085|12084.1|12083.4|12082.8|12085|12084.1|12082.9|12082.3|294
1619547900000|2021-04-27 18:25:00|12083.5|12082.9|12089.8|12089.2|12090.1|12089.5|12083|12082.2|385
1619548200000|2021-04-27 18:30:00|12089.9|12089.3|12087.2|12086.6|12090|12089.3|12086.7|12085.9|248
1619548500000|2021-04-27 18:35:00|12087.3|12086.7|12086.1|12085.5|12087.3|12086.7|12086|12085.3|172
1619548800000|2021-04-27 18:40:00|12086.2|12085.6|12086.1|12085.5|12090|12089.3|12085.9|12085.2|318
1619549100000|2021-04-27 18:45:00|12086.2|12085.6|12087.4|12086.8|12089.5|12088.9|12085.1|12084.5|308
1619549400000|2021-04-27 18:50:00|12087.2|12086.6|12086.8|12086.2|12088.9|12088.3|12085.3|12084.7|429
1619549700000|2021-04-27 18:55:00|12087|12086.1|12088.4|12087.8|12089|12088.4|12086.7|12086.1|357
1619550000000|2021-04-27 19:00:00|12088.5|12087.9|12087.2|12086.6|12090|12089.3|12087|12086.2|356
1619550300000|2021-04-27 19:05:00|12087.1|12086.3|12087.7|12086.8|12089.2|12088.4|12086.1|12085.3|288
1619550600000|2021-04-27 19:10:00|12087.5|12086.9|12088.2|12087.3|12088.6|12088|12087.4|12086.7|222
1619550900000|2021-04-27 19:15:00|12088.3|12087.4|12089.2|12088.6|12089.3|12088.7|12087.6|12086.9|252
1619551200000|2021-04-27 19:20:00|12089.1|12088.5|12088.4|12087.8|12089.7|12089.1|12088.1|12087.3|210
1619551500000|2021-04-27 19:25:00|12088.5|12087.9|12087.2|12086.6|12088.7|12088|12086.8|12086.2|171
1619551800000|2021-04-27 19:30:00|12087.3|12086.7|12086|12085.4|12087.8|12087.2|12085.9|12085.2|278
1619552100000|2021-04-27 19:35:00|12085.9|12085.3|12087.4|12086.8|12088.1|12087.3|12085.8|12085.1|182
1619552400000|2021-04-27 19:40:00|12087.3|12086.7|12086.5|12085.9|12088.1|12087.4|12086.5|12085.7|191
1619552700000|2021-04-27 19:45:00|12086.8|12086.2|12088.5|12087.9|12088.7|12088.1|12086.1|12085.4|137
1619553000000|2021-04-27 19:50:00|12088.4|12087.8|12088.5|12087.9|12089.7|12089|12087.9|12087.3|194
1619553300000|2021-04-27 19:55:00|12088.6|12088|12089.1|12088.2|12090.2|12089.6|12088.4|12087.7|335
1619553600000|2021-04-27 20:00:00|12088.9|12088.3|12089.6|12088.7|12090.5|12089.7|12088.5|12087.8|245
1619553900000|2021-04-27 20:05:00|12089.5|12088.6|12088.3|12087.7|12089.5|12088.8|12088.2|12087.6|98
1619554200000|2021-04-27 20:10:00|12088.4|12087.8|12089|12088.4|12089.1|12088.4|12088.2|12087.5|86
1619554500000|2021-04-27 20:15:00|12089.1|12088.2|12087.4|12086.8|12089.1|12088.4|12087.3|12086.6|114
1619554800000|2021-04-27 20:20:00|12087.7|12087.1|12088.9|12088.3|12089.4|12088.7|12087.5|12086.9|152
1619555100000|2021-04-27 20:25:00|12089.1|12088.5|12088|12087.1|12089.6|12088.8|12086.8|12086.1|256
1619555400000|2021-04-27 20:30:00|12088.1|12087.2|12088.3|12087.4|12089.3|12088.4|12087.3|12086.6|119
1619555700000|2021-04-27 20:35:00|12088.4|12087.5|12088.1|12087.2|12088.6|12087.9|12088|12087.1|78
1619556000000|2021-04-27 20:40:00|12088|12087.1|12088.9|12088.3|12089.4|12088.5|12088|12087.1|77
1619556300000|2021-04-27 20:45:00|12089.1|12088.2|12090.2|12089.3|12090.2|12089.4|12089.1|12088.2|154
1619556600000|2021-04-27 20:50:00|12090.1|12089.2|12091.5|12090.6|12091.5|12090.6|12090|12089.1|170
1619556900000|2021-04-27 20:55:00|12091.4|12090.5|12093|12088.8|12093.4|12092.5|12091.3|12088.8|239
1619557200000|2021-04-27 21:00:00|12093.4|12088.3|12092|12089.9|12093.7|12089.9|12091.7|12088|74
1619557500000|2021-04-27 21:05:00|12091.6|12089.5|12090.7|12089.3|12094|12090.4|12090.4|12088.4|233
1619557800000|2021-04-27 21:10:00|12090.6|12089.7|12091|12089|12093.1|12089.9|12088|12085.3|294
1619558100000|2021-04-27 21:15:00|12090.8|12088.8|12092|12090.4|12092.8|12091.2|12090.6|12088.8|181
1619558400000|2021-04-27 21:20:00|12091.9|12090.3|12092.2|12090.4|12093|12090.8|12091.6|12089.4|173
1619558700000|2021-04-27 21:25:00|12092|12090.1|12092.5|12090.3|12092.9|12091.1|12091.7|12089.7|142
1619559000000|2021-04-27 21:30:00|12092.6|12090.4|12092.2|12090.1|12093.1|12091.2|12091.9|12089.1|252
1619559300000|2021-04-27 21:35:00|12092.1|12090|12092.9|12089.2|12094.7|12091.8|12089.4|12083.4|486
1619559600000|2021-04-27 21:40:00|12093.1|12089.1|12092.6|12089.8|12093.5|12091|12092.1|12089|274
1619559900000|2021-04-27 21:45:00|12092.7|12089.6|12092.2|12089.5|12093.9|12090.1|12091.2|12087.8|304
1619560200000|2021-04-27 21:50:00|12092.3|12089.4|12093|12089.7|12093.7|12089.7|12091.8|12088.4|220
1619560500000|2021-04-27 21:55:00|12092.9|12089.5|12091|12087.5|12094.3|12090.1|12090.2|12086.1|320
1619560800000|2021-04-27 22:00:00|12090.1|12086|12090.8|12089.9|12092.6|12090.7|12090.1|12086|496
1619561100000|2021-04-27 22:05:00|12090.9|12090|12090.8|12089.9|12091.2|12090.2|12090.1|12089.2|196
1619561400000|2021-04-27 22:10:00|12090.7|12089.8|12089.2|12088.3|12090.8|12089.9|12089.2|12088.3|184
1619561700000|2021-04-27 22:15:00|12089.3|12088.4|12089.7|12088.8|12090.4|12089.5|12089.3|12088.4|112
1619562000000|2021-04-27 22:20:00|12089.8|12088.9|12088.8|12087.9|12089.9|12089|12088.5|12087.6|109
1619562300000|2021-04-27 22:25:00|12088.7|12087.8|12088.3|12087.4|12089.3|12088.4|12088.2|12087.4|126
1619562600000|2021-04-27 22:30:00|12088.4|12087.5|12088|12087.1|12089.2|12088.3|12087.3|12086.4|173
1619562900000|2021-04-27 22:35:00|12088.1|12087.2|12087.9|12087|12088.5|12087.6|12087.7|12086.8|87
1619563200000|2021-04-27 22:40:00|12087.8|12086.9|12088.9|12088|12089|12088.1|12087.6|12086.8|107
1619563500000|2021-04-27 22:45:00|12088.8|12087.9|12089.2|12088.3|12089.8|12088.9|12088.8|12087.9|131
1619563800000|2021-04-27 22:50:00|12089.3|12088.4|12088.6|12087.7|12089.3|12088.4|12088.5|12087.6|93
1619564100000|2021-04-27 22:55:00|12088.7|12087.8|12089|12088.1|12089.6|12088.7|12088.6|12087.7|79
1619564400000|2021-04-27 23:00:00|12089.1|12088.2|12090.5|12089.6|12090.8|12089.9|12089|12088.2|94
1619564700000|2021-04-27 23:05:00|12090.6|12089.7|12090.7|12090.1|12091.3|12090.4|12090.5|12089.6|70
1619565000000|2021-04-27 23:10:00|12090.8|12089.9|12090.1|12089.2|12090.8|12090.1|12089.7|12088.8|91
1619565300000|2021-04-27 23:15:00|12089.8|12088.9|12089.8|12088.9|12090.2|12089.3|12089.4|12088.6|77
1619565600000|2021-04-27 23:20:00|12089.9|12089|12089.1|12088.5|12089.9|12089|12089|12088.2|93
1619565900000|2021-04-27 23:25:00|12089.2|12088.6|12088.6|12088|12089.3|12088.6|12088.5|12087.7|125
1619566200000|2021-04-27 23:30:00|12088.7|12087.8|12088.6|12088|12089.9|12089|12088.5|12087.7|110
1619566500000|2021-04-27 23:35:00|12088.8|12087.9|12089.7|12088.8|12089.8|12089.1|12088.5|12087.8|88
1619566800000|2021-04-27 23:40:00|12089.6|12089|12089.8|12088.9|12089.8|12089.1|12089.4|12088.7|101
1619567100000|2021-04-27 23:45:00|12089.7|12088.8|12090.4|12089.5|12090.8|12090.1|12089.5|12088.8|110
1619567400000|2021-04-27 23:50:00|12090.5|12089.6|12090.1|12089.5|12090.7|12089.8|12089.5|12088.7|90
1619567700000|2021-04-27 23:55:00|12090|12089.4|12089.6|12089|12090.2|12089.6|12089.6|12088.7|111
1619568000000|2021-04-28 00:00:00|12089.5|12088.9|12084.8|12083.9|12089.8|12088.9|12083.6|12082.8|315
1619568300000|2021-04-28 00:05:00|12084.7|12083.8|12084.2|12083.3|12086.3|12085.5|12084.1|12083.3|206
1619568600000|2021-04-28 00:10:00|12084.3|12083.4|12083.9|12083|12085.4|12084.7|12083.3|12082.4|236
1619568900000|2021-04-28 00:15:00|12083.7|12083.1|12084.5|12083.6|12084.7|12084|12082.6|12082|203
1619569200000|2021-04-28 00:20:00|12084.4|12083.5|12084|12083.1|12085.8|12085.1|12083.5|12082.8|172
1619569500000|2021-04-28 00:25:00|12084.1|12083.2|12082.1|12081.5|12084.3|12083.5|12081.9|12081.2|179
1619569800000|2021-04-28 00:30:00|12081.9|12081.3|12080.4|12079.5|12082.8|12082.1|12079.4|12078.8|320
1619570100000|2021-04-28 00:35:00|12080.3|12079.4|12081.9|12081|12082.9|12082.2|12080.3|12079.4|246
1619570400000|2021-04-28 00:40:00|12081.8|12080.9|12081.7|12081.1|12083.4|12082.6|12081.4|12080.6|213
1619570700000|2021-04-28 00:45:00|12081.8|12081.2|12081.9|12081|12083.1|12082.2|12081.1|12080.3|182
1619571000000|2021-04-28 00:50:00|12081.8|12080.9|12080.6|12079.7|12081.9|12081.1|12080.1|12079.2|279
1619571300000|2021-04-28 00:55:00|12080.5|12079.6|12078.9|12078|12081.4|12080.6|12078.6|12077.7|336
1619571600000|2021-04-28 01:00:00|12079|12078.1|12080.8|12079.9|12081.9|12081|12078.5|12077.9|376
1619571900000|2021-04-28 01:05:00|12080.9|12080|12080.6|12080|12081.7|12080.8|12079.7|12079|294
1619572200000|2021-04-28 01:10:00|12080.7|12080.1|12078.8|12077.9|12081.9|12081|12078.6|12077.7|296
1619572500000|2021-04-28 01:15:00|12079|12078.1|12079.3|12078.4|12079.8|12078.9|12078.2|12077.6|282
1619572800000|2021-04-28 01:20:00|12079.1|12078.5|12078.9|12078.3|12079.8|12079.1|12078.6|12077.8|158
1619573100000|2021-04-28 01:25:00|12079|12078.4|12078.9|12078|12079.4|12078.7|12078.6|12077.8|161
1619573400000|2021-04-28 01:30:00|12078.5|12077.9|12079.1|12078.2|12081.1|12080.2|12076.5|12075.6|619
1619573700000|2021-04-28 01:35:00|12079.2|12078.3|12077.2|12076.3|12079.4|12078.5|12076.8|12076|417
1619574000000|2021-04-28 01:40:00|12077.3|12076.4|12078.4|12077.5|12078.5|12077.6|12075.7|12074.9|350
1619574300000|2021-04-28 01:45:00|12078.5|12077.8|12078.2|12077.6|12079.4|12078.7|12077.6|12077|283
1619574600000|2021-04-28 01:50:00|12078.3|12077.7|12079.2|12078.6|12079.8|12078.9|12078.1|12077.3|204
1619574900000|2021-04-28 01:55:00|12079.3|12078.4|12079|12078.1|12079.9|12079|12077.7|12076.9|299
1619575200000|2021-04-28 02:00:00|12078.9|12078|12078.2|12077.6|12079.3|12078.4|12077.5|12076.8|330
1619575500000|2021-04-28 02:05:00|12078.1|12077.5|12079.1|12078.5|12079.4|12078.6|12077.7|12077.1|212
1619575800000|2021-04-28 02:10:00|12079.2|12078.6|12081.2|12080.3|12081.5|12080.9|12079|12078.3|287
1619576100000|2021-04-28 02:15:00|12081.3|12080.4|12082.2|12081.6|12082.4|12081.7|12080.5|12079.6|244
1619576400000|2021-04-28 02:20:00|12082.3|12081.4|12083.3|12082.4|12085.5|12084.7|12081.8|12081|323
1619576700000|2021-04-28 02:25:00|12083.4|12082.5|12082.4|12081.5|12084.5|12083.8|12081.6|12081|339
1619577000000|2021-04-28 02:30:00|12081.9|12081.3|12079.7|12078.8|12082.3|12081.7|12079.5|12078.7|284
1619577300000|2021-04-28 02:35:00|12079.8|12078.9|12081.8|12081.2|12082.6|12081.9|12079|12078.2|303
1619577600000|2021-04-28 02:40:00|12081.7|12081.1|12081|12080.1|12083|12082.2|12080.4|12079.8|269
1619577900000|2021-04-28 02:45:00|12080.9|12080.3|12080.9|12080.3|12081|12080.3|12079.8|12079.1|157
1619578200000|2021-04-28 02:50:00|12080.8|12080.2|12080.3|12079.7|12081.4|12080.8|12080.1|12079.4|166
1619578500000|2021-04-28 02:55:00|12080.5|12079.6|12079.7|12079.1|12080.9|12080.2|12079.6|12078.8|203
1619578800000|2021-04-28 03:00:00|12079.6|12079|12079.3|12078.4|12080.1|12079.3|12079.1|12078.4|223
1619579100000|2021-04-28 03:05:00|12079.4|12078.5|12078.3|12077.4|12079.5|12078.7|12078.1|12077.3|190
1619579400000|2021-04-28 03:10:00|12078.2|12077.3|12078.3|12077.4|12078.7|12077.8|12077.5|12076.8|193
1619579700000|2021-04-28 03:15:00|12078.4|12077.5|12077.1|12076.5|12078.4|12077.7|12077.1|12076.4|208
1619580000000|2021-04-28 03:20:00|12077.2|12076.6|12077|12076.1|12077.4|12076.7|12076.6|12075.9|136
1619580300000|2021-04-28 03:25:00|12076.9|12076|12078.2|12077.6|12078.4|12077.7|12076.6|12075.8|183
1619580600000|2021-04-28 03:30:00|12078.3|12077.7|12078.1|12077.5|12078.9|12078.2|12077.7|12077|268
1619580900000|2021-04-28 03:35:00|12078.2|12077.6|12078.9|12078|12079|12078.1|12077.5|12076.6|219
1619581200000|2021-04-28 03:40:00|12078.8|12077.9|12078|12077.1|12079.2|12078.4|12077.2|12076.3|224
1619581500000|2021-04-28 03:45:00|12077.9|12077|12077.4|12076.5|12078|12077.2|12076.9|12076.1|212
1619581800000|2021-04-28 03:50:00|12077.3|12076.4|12077.6|12076.7|12078|12077.2|12076.9|12076.1|84
1619582100000|2021-04-28 03:55:00|12077.5|12076.9|12076.6|12076|12078.3|12077.6|12076.6|12075.9|170
1619582400000|2021-04-28 04:00:00|12076.7|12076.1|12076.3|12075.7|12077.1|12076.2|12076.1|12075.3|174
1619582700000|2021-04-28 04:05:00|12076.2|12075.6|12076.1|12075.5|12076.6|12075.9|12075.6|12075|163
1619583000000|2021-04-28 04:10:00|12076.2|12075.6|12075.1|12074.5|12076.2|12075.6|12074.6|12074|156
1619583300000|2021-04-28 04:15:00|12075.2|12074.6|12075.1|12074.5|12075.5|12074.9|12074.5|12073.8|175
1619583600000|2021-04-28 04:20:00|12075.2|12074.6|12075.9|12075|12076.3|12075.6|12075.1|12074.5|109
1619583900000|2021-04-28 04:25:00|12076|12075.1|12076.7|12075.8|12076.8|12076|12075.6|12074.9|147
1619584200000|2021-04-28 04:30:00|12076.6|12075.7|12075.9|12075|12076.8|12075.9|12075.7|12074.9|166
1619584500000|2021-04-28 04:35:00|12076|12075.1|12075.7|12074.8|12076.2|12075.4|12075.1|12074.3|175
1619584800000|2021-04-28 04:40:00|12075.6|12074.7|12075.3|12074.4|12075.9|12075.2|12074.8|12074.1|132
1619585100000|2021-04-28 04:45:00|12075.2|12074.3|12075.2|12074.6|12075.8|12075.2|12075|12074.3|117
1619585400000|2021-04-28 04:50:00|12075.3|12074.4|12074.4|12073.8|12075.4|12074.7|12074.3|12073.6|131
1619585700000|2021-04-28 04:55:00|12074.3|12073.7|12073.2|12072.6|12074.9|12074.1|12072.7|12072.1|142
1619586000000|2021-04-28 05:00:00|12073.1|12072.5|12074.1|12073.5|12074.4|12073.7|12073.1|12072.5|169
1619586300000|2021-04-28 05:05:00|12074.2|12073.6|12074|12073.1|12074.3|12073.7|12073.5|12072.9|129
1619586600000|2021-04-28 05:10:00|12074.1|12073.2|12073.8|12072.9|12074.8|12074.1|12073.7|12072.8|184
1619586900000|2021-04-28 05:15:00|12073.9|12073|12073.3|12072.7|12074.3|12073.5|12073.2|12072.5|197
1619587200000|2021-04-28 05:20:00|12073.4|12072.8|12073.1|12072.5|12074.2|12073.6|12072.8|12072.2|143
1619587500000|2021-04-28 05:25:00|12073|12072.4|12072.8|12071.9|12073.6|12072.7|12072.5|12071.7|130
1619587800000|2021-04-28 05:30:00|12072.6|12072|12073.8|12072.9|12074.1|12073.3|12072.2|12071.6|170
1619588100000|2021-04-28 05:35:00|12073.6|12073|12073.7|12073.1|12074.3|12073.4|12073.4|12072.7|119
1619588400000|2021-04-28 05:40:00|12073.8|12073.2|12072.1|12071.2|12073.9|12073.2|12071.7|12070.9|137
1619588700000|2021-04-28 05:45:00|12072.2|12071.3|12072.9|12072.3|12073.7|12073|12071.8|12071|210
1619589000000|2021-04-28 05:50:00|12073|12072.4|12073|12072.4|12073.3|12072.7|12072.5|12071.9|123
1619589300000|2021-04-28 05:55:00|12073.1|12072.5|12071.4|12070.5|12074.1|12073.3|12070.9|12070.3|183
1619589600000|2021-04-28 06:00:00|12071.5|12070.6|12071|12070.1|12074.1|12073.2|12070.2|12069.4|435
1619589900000|2021-04-28 06:05:00|12070.9|12070|12074.3|12073.7|12075|12074.4|12070.9|12070|328
1619590200000|2021-04-28 06:10:00|12074|12073.4|12077.4|12076.5|12078.3|12077.5|12073.7|12072.9|414
1619590500000|2021-04-28 06:15:00|12077.5|12076.9|12075.1|12074.5|12079|12078.3|12075|12074.3|430
1619590800000|2021-04-28 06:20:00|12074.9|12074.3|12067.6|12067|12075.1|12074.3|12067|12066.4|481
1619591100000|2021-04-28 06:25:00|12067.7|12067.1|12066.1|12065.5|12068.1|12067.5|12065.1|12064.4|444
1619591400000|2021-04-28 06:30:00|12066.2|12065.6|12066.7|12066.1|12068.2|12067.6|12065.4|12064.8|424
1619591700000|2021-04-28 06:35:00|12066.6|12066|12062.3|12061.4|12067.8|12067.1|12062.1|12061.3|383
1619592000000|2021-04-28 06:40:00|12062|12061.7|12064|12063.1|12064.5|12063.8|12061|12060.4|489
1619592300000|2021-04-28 06:45:00|12063.8|12063.2|12063.9|12063.3|12066.1|12065.3|12062.3|12061.5|383
1619592600000|2021-04-28 06:50:00|12064.1|12063.2|12065.3|12064.7|12067.4|12066.7|12063.7|12063|353
1619592900000|2021-04-28 06:55:00|12065.1|12064.5|12059.7|12059.1|12065.4|12064.6|12059.7|12058.9|503
1619593200000|2021-04-28 07:00:00|12059.8|12059.2|12058|12057.4|12061.2|12060.6|12056.5|12055.9|612
1619593500000|2021-04-28 07:05:00|12057.9|12057.3|12063.7|12063.1|12064.4|12063.8|12057.3|12056.7|470
1619593800000|2021-04-28 07:10:00|12063.4|12062.8|12063.7|12063.1|12065.1|12064.5|12061.7|12061.1|461
1619594100000|2021-04-28 07:15:00|12063.9|12063.3|12063.2|12062.6|12065.4|12064.6|12062.5|12061.8|494
1619594400000|2021-04-28 07:20:00|12063.1|12062.5|12067.5|12066.9|12067.9|12067.3|12062.7|12062.1|392
1619594700000|2021-04-28 07:25:00|12067.4|12066.8|12063|12062.4|12067.6|12066.9|12061.6|12060.8|512
1619595000000|2021-04-28 07:30:00|12063.1|12062.5|12064.3|12063.4|12065.1|12064.5|12061.1|12060.5|513
1619595300000|2021-04-28 07:35:00|12064.1|12063.2|12065|12064.4|12065.1|12064.5|12061.8|12061|500
1619595600000|2021-04-28 07:40:00|12064.8|12064.2|12067.1|12066.5|12069|12068.4|12064.8|12064.2|504
1619595900000|2021-04-28 07:45:00|12066.8|12066.2|12069.2|12068.6|12070.7|12070.1|12066.4|12065.8|383
1619596200000|2021-04-28 07:50:00|12069.4|12068.8|12073.1|12072.5|12074.3|12073.7|12069.4|12068.5|445
1619596500000|2021-04-28 07:55:00|12073.2|12072.6|12074|12073.1|12077.9|12077.3|12072.4|12071.7|659
1619596800000|2021-04-28 08:00:00|12073.8|12073.2|12076.1|12075.5|12076.8|12076.2|12072.2|12071.4|636
1619597100000|2021-04-28 08:05:00|12076.2|12075.6|12078.5|12077.6|12080.1|12079.5|12076.2|12075.3|475
1619597400000|2021-04-28 08:10:00|12078.6|12077.7|12077.6|12077|12078.8|12078.1|12076.5|12075.7|397
1619597700000|2021-04-28 08:15:00|12077.3|12076.7|12071.1|12070.5|12078.3|12077.5|12071|12070.2|676
1619598000000|2021-04-28 08:20:00|12071.2|12070.2|12074.9|12074|12075.4|12074.5|12070.9|12070.1|486
1619598300000|2021-04-28 08:25:00|12075|12074.1|12075.4|12074.5|12077.2|12076.5|12074.6|12073.8|427
1619598600000|2021-04-28 08:30:00|12075.3|12074.4|12077.2|12076.6|12077.4|12076.6|12074.1|12073.5|405
1619598900000|2021-04-28 08:35:00|12077.3|12076.7|12076.4|12075.8|12078.3|12077.6|12076.4|12075.7|303
1619599200000|2021-04-28 08:40:00|12076.5|12075.9|12074.9|12074.3|12078.1|12077.5|12074.6|12073.8|429
1619599500000|2021-04-28 08:45:00|12075.1|12074.2|12074.9|12074|12076.6|12076|12074.3|12073.6|379
1619599800000|2021-04-28 08:50:00|12075|12074.1|12073.7|12073.1|12077|12076.3|12072.6|12071.8|431
1619600100000|2021-04-28 08:55:00|12073.8|12072.9|12075.1|12074.5|12076.5|12075.6|12072|12071.4|486
1619600400000|2021-04-28 09:00:00|12075.2|12074.6|12076.5|12075.6|12077.6|12076.8|12074.2|12073.4|506
1619600700000|2021-04-28 09:05:00|12076.6|12075.7|12071.6|12071|12077|12076.4|12070.4|12069.6|497
1619601000000|2021-04-28 09:10:00|12071.5|12070.9|12071.2|12070.3|12074.5|12073.7|12070.8|12069.9|431
1619601300000|2021-04-28 09:15:00|12071.3|12070.4|12070.6|12069.7|12072.5|12071.8|12069|12068.3|479
1619601600000|2021-04-28 09:20:00|12070.4|12069.5|12072.7|12071.8|12074|12073.2|12068.9|12068.3|399
1619601900000|2021-04-28 09:25:00|12072.6|12071.7|12070.2|12069.3|12075.1|12074.5|12068.6|12067.7|610
1619602200000|2021-04-28 09:30:00|12070|12069.4|12071.7|12071.1|12072|12071.2|12068.8|12068|382
1619602500000|2021-04-28 09:35:00|12071.8|12071.2|12070.5|12069.6|12072.4|12071.7|12070|12069.3|421
1619602800000|2021-04-28 09:40:00|12070.6|12069.7|12072.3|12071.4|12072.5|12071.9|12069|12068.3|466
1619603100000|2021-04-28 09:45:00|12072.2|12071.3|12070.7|12070.1|12073.5|12072.9|12070.2|12069.3|466
1619603400000|2021-04-28 09:50:00|12070.6|12070|12068.2|12067.6|12071.3|12070.5|12067.2|12066.6|355
1619603700000|2021-04-28 09:55:00|12068.3|12067.7|12066.7|12065.8|12069.1|12068.4|12065.1|12064.2|467
1619604000000|2021-04-28 10:00:00|12066.3|12065.7|12068.6|12068|12070.9|12070.3|12065.1|12064.3|470
1619604300000|2021-04-28 10:05:00|12068.3|12067.4|12067.8|12066.9|12070.1|12069.5|12067.7|12066.9|355
1619604600000|2021-04-28 10:10:00|12067.7|12067.1|12073.5|12072.9|12074.2|12073.3|12067.4|12066.8|414
1619604900000|2021-04-28 10:15:00|12073.6|12073|12069.6|12069|12073.7|12073|12068.5|12067.9|453
1619605200000|2021-04-28 10:20:00|12069.7|12069.1|12072.7|12072.1|12073.6|12073|12069.6|12069|340
1619605500000|2021-04-28 10:25:00|12072.8|12072.2|12072.5|12071.9|12074.7|12074.1|12072.4|12071.5|406
1619605800000|2021-04-28 10:30:00|12072.3|12071.7|12070.2|12069.6|12073.2|12072.6|12069.3|12068.4|386
1619606100000|2021-04-28 10:35:00|12070.6|12069.7|12070.4|12069.5|12071.7|12071.1|12069.4|12068.6|373
1619606400000|2021-04-28 10:40:00|12070.5|12069.6|12067.5|12066.9|12070.5|12069.6|12067.2|12066.6|370
1619606700000|2021-04-28 10:45:00|12067.6|12067|12069.7|12068.8|12070.2|12069.3|12067.2|12066.4|316
1619607000000|2021-04-28 10:50:00|12069.8|12068.9|12073.2|12072.6|12073.4|12072.6|12069.6|12068.8|319
1619607300000|2021-04-28 10:55:00|12073.3|12072.7|12067.3|12066.4|12075|12074.4|12067.1|12066.2|481
1619607600000|2021-04-28 11:00:00|12067.1|12066.5|12069.8|12069.2|12071|12070.3|12066.5|12065.9|472
1619607900000|2021-04-28 11:05:00|12069.7|12069.1|12071.2|12070.6|12073.3|12072.4|12069.1|12068.5|356
1619608200000|2021-04-28 11:10:00|12071.4|12070.8|12069.5|12068.9|12071.4|12070.8|12067.8|12067.1|357
1619608500000|2021-04-28 11:15:00|12069.4|12068.8|12067.6|12067|12070.4|12069.8|12066.6|12066|331
1619608800000|2021-04-28 11:20:00|12067.7|12067.1|12069.6|12068.7|12069.6|12068.9|12067.6|12067|311
1619609100000|2021-04-28 11:25:00|12069.4|12068.8|12065|12064.4|12069.5|12068.8|12065|12064.2|379
1619609400000|2021-04-28 11:30:00|12064.9|12064.3|12068.7|12068.1|12070.3|12069.7|12064.6|12064|394
1619609700000|2021-04-28 11:35:00|12069|12068.4|12071.6|12071|12072.6|12072|12068.5|12067.9|426
1619610000000|2021-04-28 11:40:00|12071.8|12071.2|12073.4|12072.8|12074.4|12073.8|12071.5|12070.6|566
1619610300000|2021-04-28 11:45:00|12073.5|12072.9|12072.9|12072|12074.8|12074.2|12070.9|12070.3|473
1619610600000|2021-04-28 11:50:00|12072.7|12071.8|12068.9|12068|12073.6|12073|12068.5|12067.8|461
1619610900000|2021-04-28 11:55:00|12069|12068.1|12073.1|12072.2|12074.5|12073.9|12068.8|12068.1|683
1619611200000|2021-04-28 12:00:00|12072.9|12072|12073.1|12072.5|12075|12074.4|12071.1|12070.3|622
1619611500000|2021-04-28 12:05:00|12073.2|12072.6|12071.4|12070.8|12075|12074.2|12071.3|12070.7|443
1619611800000|2021-04-28 12:10:00|12071.3|12070.7|12069.9|12069.3|12072.8|12072.1|12069.8|12069.2|409
1619612100000|2021-04-28 12:15:00|12070|12069.4|12067.2|12066.3|12070.3|12069.7|12066.3|12065.7|458
1619612400000|2021-04-28 12:20:00|12067.4|12066.8|12069.1|12068.5|12071.9|12071.1|12066.7|12066.1|582
1619612700000|2021-04-28 12:25:00|12069.2|12068.6|12064.5|12063.6|12069.4|12068.8|12063.8|12063.1|426
1619613000000|2021-04-28 12:30:00|12064.4|12063.3|12066.4|12065.8|12067.3|12066.5|12062|12061.1|604
1619613300000|2021-04-28 12:35:00|12066.3|12065.7|12069.7|12068.8|12070|12069.3|12064.7|12064|410
1619613600000|2021-04-28 12:40:00|12069.6|12068.7|12071.1|12070.2|12072.7|12072.1|12068.3|12067.7|513
1619613900000|2021-04-28 12:45:00|12071.2|12070.3|12070.3|12069.7|12072.7|12072|12069|12068.3|486
1619614200000|2021-04-28 12:50:00|12070.5|12069.9|12069.6|12069|12071.8|12071.2|12069.2|12068.4|484
1619614500000|2021-04-28 12:55:00|12069.5|12068.9|12068.1|12067.5|12071.5|12070.9|12068.1|12067.4|440
1619614800000|2021-04-28 13:00:00|12068.2|12067.6|12072.3|12071.4|12072.3|12071.5|12067.3|12066.4|522
1619615100000|2021-04-28 13:05:00|12072.2|12071.6|12071.1|12070.5|12073.1|12072.5|12069.8|12069|501
1619615400000|2021-04-28 13:10:00|12071|12070.4|12073.8|12072.9|12074.5|12073.7|12070.7|12070|469
1619615700000|2021-04-28 13:15:00|12073.7|12072.8|12072.6|12072|12074.4|12073.7|12070.9|12070.2|512
1619616000000|2021-04-28 13:20:00|12072.3|12071.7|12070.4|12069.5|12073.8|12073.1|12070.2|12069.3|404
1619616300000|2021-04-28 13:25:00|12070.6|12069.7|12068|12067.4|12070.8|12070.1|12067.7|12066.8|323
1619616600000|2021-04-28 13:30:00|12068.1|12067.5|12069.8|12068.9|12071.3|12070.5|12067.6|12066.8|525
1619616900000|2021-04-28 13:35:00|12069.7|12068.8|12063.2|12062.6|12071.2|12070.6|12057.6|12056.1|586
1619617200000|2021-04-28 13:40:00|12063.4|12062.5|12067|12066.4|12067.2|12066.6|12059.9|12059.2|444
1619617500000|2021-04-28 13:45:00|12066.8|12066.2|12068.6|12068|12069.8|12069.2|12065.5|12064.7|487
1619617800000|2021-04-28 13:50:00|12068.7|12068.1|12066.1|12065.5|12069.3|12068.5|12065.1|12064.5|377
1619618100000|2021-04-28 13:55:00|12066|12065.4|12072.1|12071.5|12072.4|12071.5|12064.9|12064.3|601
1619618400000|2021-04-28 14:00:00|12072|12071.4|12075.2|12074.6|12078|12077.4|12069.1|12068.3|773
1619618700000|2021-04-28 14:05:00|12075.1|12074.5|12079.7|12078.8|12079.9|12079.2|12075.1|12074.3|627
1619619000000|2021-04-28 14:10:00|12079.5|12078.9|12087|12086.1|12087.1|12086.4|12079.5|12078.7|797
1619619300000|2021-04-28 14:15:00|12086.7|12086.3|12088.1|12087.5|12091|12090.4|12086.1|12085.5|736
1619619600000|2021-04-28 14:20:00|12088.2|12087.6|12097.5|12096.6|12098.3|12097.6|12088|12087.4|955
1619619900000|2021-04-28 14:25:00|12097.6|12096.7|12094.8|12093.9|12099.9|12099.2|12094.5|12093.9|845
1619620200000|2021-04-28 14:30:00|12095.6|12094.7|12093.3|12092.4|12098.9|12098.3|12092.4|12091.5|758
1619620500000|2021-04-28 14:35:00|12093.1|12092.7|12094.3|12093.7|12095.6|12094.7|12091.6|12090.9|642
1619620800000|2021-04-28 14:40:00|12094.1|12093.5|12095.7|12094.8|12099.2|12098.3|12094.1|12093.5|627
1619621100000|2021-04-28 14:45:00|12095.6|12094.7|12095.5|12094.6|12095.8|12095.1|12089.4|12088.8|793
1619621400000|2021-04-28 14:50:00|12095.7|12094.8|12092.4|12091.5|12100.4|12099.7|12090.8|12090|850
1619621700000|2021-04-28 14:55:00|12092.3|12091.7|12088.7|12088.1|12093.4|12092.5|12085.6|12085|1109
1619622000000|2021-04-28 15:00:00|12088.8|12088.2|12090.1|12089.5|12092.7|12092.1|12088.5|12087.9|871
1619622300000|2021-04-28 15:05:00|12090.2|12089.6|12096.6|12096|12098.2|12097.6|12089.2|12088.6|628
1619622600000|2021-04-28 15:10:00|12096.5|12095.9|12095.1|12094.5|12097.6|12097|12094.4|12093.7|424
1619622900000|2021-04-28 15:15:00|12095|12094.4|12095|12094.4|12097|12096.4|12093|12092.2|504
1619623200000|2021-04-28 15:20:00|12094.9|12094.3|12097.9|12097.3|12099.4|12098.8|12094.5|12093.8|509
1619623500000|2021-04-28 15:25:00|12098.1|12097.5|12097.7|12096.8|12099.5|12098.9|12096.8|12096.2|440
1619623800000|2021-04-28 15:30:00|12097.8|12096.9|12096.9|12096.3|12100.1|12099.5|12096.6|12095.8|448
1619624100000|2021-04-28 15:35:00|12097|12096.4|12098.5|12097.9|12099.8|12099.2|12095.9|12095.1|470
1619624400000|2021-04-28 15:40:00|12098.4|12097.8|12098.3|12097.7|12098.9|12098.3|12097.2|12096.6|359
1619624700000|2021-04-28 15:45:00|12098.2|12097.6|12096.5|12095.9|12099|12098.4|12095.6|12095|438
1619625000000|2021-04-28 15:50:00|12096.6|12096|12098.7|12097.8|12100.6|12100|12095.5|12094.9|556
1619625300000|2021-04-28 15:55:00|12098.6|12098|12098.2|12097.3|12103|12102.3|12097.9|12097.3|553
1619625600000|2021-04-28 16:00:00|12098.3|12097.4|12096.3|12095.4|12098.5|12097.7|12093.7|12092.9|540
1619625900000|2021-04-28 16:05:00|12096.4|12095.5|12093.7|12093.1|12096.4|12095.7|12093.4|12092.7|282
1619626200000|2021-04-28 16:10:00|12093.6|12093|12093.1|12092.5|12095.9|12095.2|12092.9|12092.3|297
1619626500000|2021-04-28 16:15:00|12093|12092.4|12090.1|12089.2|12093.8|12093.2|12089.3|12088.6|412
1619626800000|2021-04-28 16:20:00|12089.5|12088.9|12091.6|12091|12091.7|12091.1|12089.4|12088.7|289
1619627100000|2021-04-28 16:25:00|12091.5|12090.9|12093.2|12092.6|12093.4|12092.6|12090.9|12090.1|228
1619627400000|2021-04-28 16:30:00|12093.1|12092.5|12094.2|12093.3|12096.1|12095.4|12092.6|12091.7|323
1619627700000|2021-04-28 16:35:00|12094.3|12093.4|12090|12089.4|12094.3|12093.6|12089.5|12088.7|283
1619628000000|2021-04-28 16:40:00|12090.1|12089.5|12090.7|12090.1|12092.1|12091.5|12088.8|12088.1|242
1619628300000|2021-04-28 16:45:00|12090.6|12090|12090.8|12090.2|12092.8|12092.2|12090.6|12090|280
1619628600000|2021-04-28 16:50:00|12090.9|12090.3|12091.9|12091.3|12092.2|12091.6|12090.4|12089.8|248
1619628900000|2021-04-28 16:55:00|12091.8|12091.2|12090.5|12089.9|12092.5|12091.9|12090.4|12089.8|225
1619629200000|2021-04-28 17:00:00|12090.6|12090|12089.2|12088.6|12091.5|12090.8|12089.2|12088.5|289
1619629500000|2021-04-28 17:05:00|12089.1|12088.5|12089.1|12088.5|12090.3|12089.7|12088.5|12087.6|250
1619629800000|2021-04-28 17:10:00|12089.4|12088.8|12086.8|12086.2|12089.5|12088.8|12086.4|12085.8|257
1619630100000|2021-04-28 17:15:00|12086.6|12086|12084.9|12084.3|12087.2|12086.6|12084.9|12084.3|289
1619630400000|2021-04-28 17:20:00|12084.8|12084.2|12081.6|12080.7|12085.2|12084.5|12080.4|12079.8|388
1619630700000|2021-04-28 17:25:00|12081.5|12080.6|12082.1|12081.2|12084.2|12083.4|12079.7|12079.1|418
1619631000000|2021-04-28 17:30:00|12082.3|12081.4|12081.5|12080.9|12082.8|12082.2|12081|12080.4|239
1619631300000|2021-04-28 17:35:00|12081.7|12080.8|12080.4|12079.8|12082.8|12082.1|12079.5|12078.9|371
1619631600000|2021-04-28 17:40:00|12080.5|12079.9|12081.1|12080.2|12082.3|12081.4|12078.9|12078.3|378
1619631900000|2021-04-28 17:45:00|12081.2|12080.3|12082.8|12081.9|12083.4|12082.8|12080.8|12079.9|328
1619632200000|2021-04-28 17:50:00|12082.7|12081.8|12080.7|12079.8|12083.2|12082.5|12079.7|12078.9|354
1619632500000|2021-04-28 17:55:00|12080.8|12079.9|12088.9|12082.9|12089.7|12084.3|12079.3|12078.4|764
1619632800000|2021-04-28 18:00:00|12088.4|12082.4|12091.8|12090.9|12095|12094.1|12066.5|12065.1|1722
1619633100000|2021-04-28 18:05:00|12092|12091.1|12096.6|12095.7|12098.7|12097.9|12089.4|12088.5|957
1619633400000|2021-04-28 18:10:00|12096.7|12095.8|12089.6|12088.7|12097.5|12096.6|12084.5|12083.6|723
1619633700000|2021-04-28 18:15:00|12089.4|12088.5|12103.6|12102.7|12103.8|12102.9|12088.5|12087.6|750
1619634000000|2021-04-28 18:20:00|12103.5|12102.6|12101.9|12101|12104.9|12104|12097.3|12096.4|771
1619634300000|2021-04-28 18:25:00|12102|12101.1|12102.6|12101.7|12106.5|12105.7|12099.5|12098.6|723
1619634600000|2021-04-28 18:30:00|12102.2|12101.3|12101.5|12100.6|12103.4|12102.5|12099.3|12098.4|710
1619634900000|2021-04-28 18:35:00|12101.4|12100.5|12122.1|12121.2|12125.4|12124.5|12101.4|12100.5|1597
1619635200000|2021-04-28 18:40:00|12121.7|12120.8|12129.3|12128.4|12132.4|12131.5|12119.5|12118.6|1226
1619635500000|2021-04-28 18:45:00|12129|12128.5|12122.7|12121.8|12135.2|12134.5|12122.5|12121.6|1292
1619635800000|2021-04-28 18:50:00|12122.5|12121.6|12124.1|12123.2|12125.7|12124.8|12121|12120.1|788
1619636100000|2021-04-28 18:55:00|12123.9|12123|12124.1|12123.2|12127.3|12126.4|12117|12116.1|835
1619636400000|2021-04-28 19:00:00|12124.2|12123.3|12113.4|12112.5|12125.7|12124.8|12112.2|12111.3|716
1619636700000|2021-04-28 19:05:00|12113.3|12112.4|12117.6|12116.7|12117.7|12116.8|12108|12107.1|766
1619637000000|2021-04-28 19:10:00|12117.7|12116.8|12115.5|12114.6|12120.3|12119.4|12113.1|12112.2|829
1619637300000|2021-04-28 19:15:00|12115.6|12114.7|12117.8|12116.9|12119.3|12118.4|12115.2|12114.3|683
1619637600000|2021-04-28 19:20:00|12117.6|12116.7|12116.5|12115.9|12117.7|12116.8|12114.8|12113.9|526
1619637900000|2021-04-28 19:25:00|12116.4|12115.8|12119.9|12119|12120.4|12119.5|12115.9|12115.2|501
1619638200000|2021-04-28 19:30:00|12119.8|12118.9|12118.6|12118|12119.9|12119|12116.5|12115.6|531
1619638500000|2021-04-28 19:35:00|12118.8|12118.2|12123.5|12122.6|12123.8|12123|12118.7|12118|513
1619638800000|2021-04-28 19:40:00|12123.6|12122.7|12125.6|12124.7|12130.2|12129.3|12123.2|12122.3|645
1619639100000|2021-04-28 19:45:00|12125.4|12124.5|12125.3|12124.7|12126.2|12125.5|12122|12121.4|461
1619639400000|2021-04-28 19:50:00|12125.4|12124.8|12125.2|12124.6|12127.7|12127.1|12122.3|12121.7|426
1619639700000|2021-04-28 19:55:00|12125.3|12124.7|12130.2|12129.3|12130.2|12129.3|12125.3|12124.7|535
1619640000000|2021-04-28 20:00:00|12130.1|12129.2|12128.1|12127.2|12130.2|12129.3|12127.6|12126.7|352
1619640300000|2021-04-28 20:05:00|12128.2|12127.3|12126.7|12125.8|12131.3|12130.6|12126.6|12125.7|343
1619640600000|2021-04-28 20:10:00|12126.8|12125.9|12124.5|12123.6|12129.7|12128.8|12124.1|12123.2|478
1619640900000|2021-04-28 20:15:00|12124.6|12123.7|12123.7|12122.8|12125.2|12124.3|12121.2|12120.3|369
1619641200000|2021-04-28 20:20:00|12123.8|12122.9|12124.1|12123.2|12125.1|12124.2|12122.3|12121.4|198
1619641500000|2021-04-28 20:25:00|12124.2|12123.3|12122.9|12122.3|12124.4|12123.6|12122.6|12121.7|121
1619641800000|2021-04-28 20:30:00|12122.8|12122.2|12123|12122.1|12124.2|12123.3|12121.7|12120.8|217
1619642100000|2021-04-28 20:35:00|12122.9|12122|12122.1|12121.2|12124.1|12123.2|12121.8|12120.9|125
1619642400000|2021-04-28 20:40:00|12122.2|12121.3|12123|12122.1|12123.4|12122.5|12122|12121.1|111
1619642700000|2021-04-28 20:45:00|12122.7|12121.8|12122.9|12122|12123.8|12122.9|12121.6|12120.7|112
1619643000000|2021-04-28 20:50:00|12122.8|12121.9|12124.2|12123.3|12124.2|12123.3|12121.8|12120.9|156
1619643300000|2021-04-28 20:55:00|12124.3|12123.4|12128.5|12122.6|12128.8|12125.6|12124.3|12122.5|330
1619643600000|2021-04-28 21:00:00|12128.7|12122.7|12126.7|12122.1|12128.8|12122.8|12124.8|12122|53
1619643900000|2021-04-28 21:05:00|12126.9|12122.2|12125.7|12123|12128.1|12123|12125.7|12121.4|81
1619644200000|2021-04-28 21:10:00|12126.8|12122|12127.8|12121.8|12127.8|12123.1|12125.7|12120.5|144
1619644500000|2021-04-28 21:15:00|12126.5|12122.5|12127.3|12122.6|12127.7|12123.1|12125.7|12121.6|128
1619644800000|2021-04-28 21:20:00|12126.9|12122.7|12126|12120.4|12127.4|12123.2|12125|12119.6|163
1619645100000|2021-04-28 21:25:00|12125.9|12120.3|12126.2|12124.3|12127.7|12124.3|12124.5|12119.6|142
1619645400000|2021-04-28 21:30:00|12126.7|12123.8|12127.7|12123.8|12128|12124.2|12125.7|12123.4|255
1619645700000|2021-04-28 21:35:00|12127.5|12123.7|12127.4|12123.9|12128.1|12124.5|12126.9|12123.5|278
1619646000000|2021-04-28 21:40:00|12127.3|12123.5|12127.5|12123.7|12128.2|12124.6|12126.7|12122.5|215
1619646300000|2021-04-28 21:45:00|12126.9|12123.8|12127.3|12124.3|12128.1|12124.4|12126.5|12123.4|322
1619646600000|2021-04-28 21:50:00|12127|12124.4|12127.1|12123.9|12127.6|12124.6|12126.1|12123.8|185
1619646900000|2021-04-28 21:55:00|12127.2|12124.1|12126.8|12123.6|12127.5|12124.4|12125.9|12122.3|209
1619647200000|2021-04-28 22:00:00|12126.9|12123.7|12128.3|12125|12130.1|12126.1|12125.9|12121.7|932
1619647500000|2021-04-28 22:05:00|12128.4|12125.1|12127.3|12124.5|12128.6|12125.9|12126.5|12124|631
1619647800000|2021-04-28 22:10:00|12127.2|12124.6|12126.9|12125.1|12127.9|12125.3|12126.5|12123.9|265
1619648100000|2021-04-28 22:15:00|12127|12124.9|12127.8|12126.9|12128.6|12127.7|12125.7|12124.8|513
1619648400000|2021-04-28 22:20:00|12128|12126.8|12129.6|12128.7|12130.2|12129.3|12127.7|12126.8|215
1619648700000|2021-04-28 22:25:00|12129.7|12128.8|12128.9|12128|12130.4|12129.5|12128.6|12127.6|178
1619649000000|2021-04-28 22:30:00|12128.7|12127.8|12129.6|12128.7|12131.6|12130.7|12128.1|12127.2|243
1619649300000|2021-04-28 22:35:00|12129.7|12128.8|12128.7|12127.8|12129.8|12128.9|12128.3|12127.3|116
1619649600000|2021-04-28 22:40:00|12128.8|12127.9|12129.7|12128.8|12129.8|12128.9|12127.9|12126.8|182
1619649900000|2021-04-28 22:45:00|12129.8|12128.9|12133.3|12132.4|12133.4|12132.5|12129.7|12128.8|143
1619650200000|2021-04-28 22:50:00|12133.4|12132.5|12131.8|12130.9|12133.5|12132.6|12131.5|12130.6|120
1619650500000|2021-04-28 22:55:00|12131.7|12130.8|12132.9|12132|12133|12132|12131.6|12130.7|85
1619650800000|2021-04-28 23:00:00|12132.8|12131.9|12132.3|12131.4|12133.4|12132.5|12131.2|12130.3|148
1619651100000|2021-04-28 23:05:00|12132.4|12131.5|12132|12131.1|12132.9|12132|12131.4|12130.5|115
1619651400000|2021-04-28 23:10:00|12131.8|12130.9|12132.5|12131.6|12132.8|12131.9|12131.7|12130.8|89
1619651700000|2021-04-28 23:15:00|12132.6|12131.7|12133.1|12132.2|12133.4|12132.6|12132.2|12131.3|84
1619652000000|2021-04-28 23:20:00|12133.3|12132.4|12132.6|12132|12133.3|12132.5|12132.3|12131.4|77
1619652300000|2021-04-28 23:25:00|12132.5|12131.9|12131.3|12130.4|12132.7|12132.1|12131.2|12130.3|116
1619652600000|2021-04-28 23:30:00|12131.1|12130.5|12131.6|12130.7|12131.6|12130.9|12130.6|12129.7|89
1619652900000|2021-04-28 23:35:00|12131.5|12130.6|12132.8|12131.9|12132.9|12132.2|12131.5|12130.6|80
1619653200000|2021-04-28 23:40:00|12132.7|12132.1|12133.3|12132.7|12133.4|12132.8|12132.6|12132|93
1619653500000|2021-04-28 23:45:00|12133.2|12132.6|12133.9|12133|12135|12134.2|12133.2|12132.6|99
1619653800000|2021-04-28 23:50:00|12133.8|12132.9|12135.6|12135|12135.9|12135.2|12133.6|12132.9|94
1619654100000|2021-04-28 23:55:00|12135.5|12134.9|12135.3|12134.7|12135.8|12135.1|12135.1|12134.2|106
1619654400000|2021-04-29 00:00:00|12135.2|12134.6|12135.7|12135.1|12136.3|12135.5|12134.7|12133.8|214
1619654700000|2021-04-29 00:05:00|12135.8|12135.2|12137.3|12136.4|12137.8|12136.9|12135.4|12134.5|237
1619655000000|2021-04-29 00:10:00|12137.2|12136.3|12135.8|12134.9|12137.7|12136.8|12135.1|12134.3|215
1619655300000|2021-04-29 00:15:00|12135.5|12134.7|12135.8|12135.2|12136.3|12135.6|12134.1|12133.4|192
1619655600000|2021-04-29 00:20:00|12135.9|12135.3|12136.4|12135.5|12136.9|12136.2|12135.3|12134.5|204
1619655900000|2021-04-29 00:25:00|12136.5|12135.6|12135.9|12135|12136.7|12136|12135.7|12134.9|147
1619656200000|2021-04-29 00:30:00|12136.1|12135.2|12135.9|12135|12137|12136.3|12135.7|12134.9|162
1619656500000|2021-04-29 00:35:00|12136|12135.1|12136.7|12136.1|12137.2|12136.4|12135.9|12135|155
1619656800000|2021-04-29 00:40:00|12136.8|12136.2|12137.8|12137.2|12138|12137.3|12136.3|12135.5|118
1619657100000|2021-04-29 00:45:00|12137.7|12137.1|12138.4|12137.5|12138.4|12137.7|12137.7|12136.8|84
1619657400000|2021-04-29 00:50:00|12138.3|12137.4|12139.7|12138.8|12141|12140.1|12138.2|12137.4|226
1619657700000|2021-04-29 00:55:00|12139.6|12138.7|12142.3|12141.4|12142.4|12141.7|12138.9|12138.2|289
1619658000000|2021-04-29 01:00:00|12142.4|12141.5|12139.8|12138.9|12142.5|12141.6|12139.4|12138.7|278
1619658300000|2021-04-29 01:05:00|12139.7|12138.8|12141.7|12141.1|12141.9|12141.2|12139.7|12138.8|251
1619658600000|2021-04-29 01:10:00|12141.6|12141|12142.3|12141.4|12143|12142.1|12140.8|12139.9|219
1619658900000|2021-04-29 01:15:00|12142.4|12141.5|12143.1|12142.2|12144.2|12143.4|12140.7|12139.9|303
1619659200000|2021-04-29 01:20:00|12142.9|12142|12143.4|12142.5|12144.3|12143.5|12142.8|12141.9|193
1619659500000|2021-04-29 01:25:00|12143.5|12142.6|12145.4|12144.5|12145.6|12144.7|12142.3|12141.5|207
1619659800000|2021-04-29 01:30:00|12145.3|12144.4|12147.9|12147|12149.3|12148.4|12144.7|12143.8|350
1619660100000|2021-04-29 01:35:00|12147.8|12146.9|12147.1|12146.5|12148.8|12148.1|12146.6|12145.7|304
1619660400000|2021-04-29 01:40:00|12146.9|12146.3|12149.4|12148.5|12150.2|12149.6|12146.9|12146.1|199
1619660700000|2021-04-29 01:45:00|12149.3|12148.4|12148.6|12148|12149.7|12148.9|12147.8|12147.2|308
1619661000000|2021-04-29 01:50:00|12148.7|12148.1|12147.1|12146.5|12149.7|12148.9|12146.3|12145.7|332
1619661300000|2021-04-29 01:55:00|12147.2|12146.6|12147|12146.1|12148.3|12147.4|12145.9|12145|232
1619661600000|2021-04-29 02:00:00|12147.1|12146.5|12145.9|12145.3|12148.9|12148.2|12145.4|12144.6|330
1619661900000|2021-04-29 02:05:00|12145.8|12145.2|12143.2|12142.6|12145.9|12145.2|12142.4|12141.7|369
1619662200000|2021-04-29 02:10:00|12143.3|12142.7|12144|12143.1|12145.3|12144.6|12142.7|12142.1|287
1619662500000|2021-04-29 02:15:00|12143.8|12142.9|12142.7|12142.1|12144.1|12143.3|12142.3|12141.6|244
1619662800000|2021-04-29 02:20:00|12142.8|12142.2|12142.1|12141.5|12143.4|12142.7|12141.3|12140.5|285
1619663100000|2021-04-29 02:25:00|12142.2|12141.3|12141.6|12141|12142.5|12141.9|12141.1|12140.3|216
1619663400000|2021-04-29 02:30:00|12141.5|12140.9|12140.6|12140|12142.2|12141.3|12140.5|12139.7|192
1619663700000|2021-04-29 02:35:00|12140.7|12140.1|12140.3|12139.4|12141.3|12140.6|12138.7|12138|230
1619664000000|2021-04-29 02:40:00|12140.2|12139.3|12139.7|12138.8|12140.4|12139.7|12139.1|12138.3|163
1619664300000|2021-04-29 02:45:00|12139.9|12139|12138.2|12137.6|12140.2|12139.3|12137.9|12137.2|211
1619664600000|2021-04-29 02:50:00|12138.3|12137.7|12138.2|12137.6|12139|12138.1|12137.6|12136.8|274
1619664900000|2021-04-29 02:55:00|12138.1|12137.5|12137.8|12136.9|12139.3|12138.5|12136.1|12135.4|474
1619665200000|2021-04-29 03:00:00|12137.7|12137.1|12137.4|12136.5|12138.7|12137.8|12135.7|12135|274
1619665500000|2021-04-29 03:05:00|12137.3|12136.7|12135.7|12134.8|12137.6|12136.8|12135.1|12134.5|189
1619665800000|2021-04-29 03:10:00|12135.5|12134.9|12136|12135.4|12136.6|12136|12135.2|12134.6|222
1619666100000|2021-04-29 03:15:00|12136.1|12135.2|12136.9|12136.3|12137.3|12136.6|12135.5|12134.9|218
1619666400000|2021-04-29 03:20:00|12137.1|12136.5|12136.9|12136|12137.5|12136.8|12136.7|12135.9|213
1619666700000|2021-04-29 03:25:00|12136.8|12136.2|12134.7|12134.1|12137.3|12136.5|12134.6|12133.8|150
1619667000000|2021-04-29 03:30:00|12134.8|12134.2|12132.3|12131.4|12135.6|12134.8|12132.2|12131.3|257
1619667300000|2021-04-29 03:35:00|12132.4|12131.5|12129.8|12128.9|12132.6|12131.8|12127.5|12126.8|285
1619667600000|2021-04-29 03:40:00|12129.9|12129|12126.7|12126.1|12130|12129.2|12126.6|12126|213
1619667900000|2021-04-29 03:45:00|12126.6|12126|12126.3|12125.7|12127.3|12126.4|12124.7|12124|266
1619668200000|2021-04-29 03:50:00|12126.2|12125.6|12125.9|12125.3|12126.5|12125.8|12125.4|12124.5|178
1619668500000|2021-04-29 03:55:00|12125.8|12125.2|12126.4|12125.5|12127.4|12126.7|12124.2|12123.5|346
1619668800000|2021-04-29 04:00:00|12126.5|12125.6|12127.5|12126.9|12127.7|12127.1|12125.8|12125|199
1619669100000|2021-04-29 04:05:00|12127.6|12127|12127.4|12126.5|12128.1|12127.3|12126.6|12126|158
1619669400000|2021-04-29 04:10:00|12127.3|12126.4|12128.3|12127.7|12129|12128.2|12126.8|12125.9|190
1619669700000|2021-04-29 04:15:00|12128.4|12127.5|12128.3|12127.7|12128.8|12127.9|12127.4|12126.5|79
1619670000000|2021-04-29 04:20:00|12128.2|12127.6|12127.3|12126.7|12128.4|12127.8|12127.1|12126.4|104
1619670300000|2021-04-29 04:25:00|12127.4|12126.8|12128.9|12128|12129.3|12128.4|12127.3|12126.7|124
1619670600000|2021-04-29 04:30:00|12129|12128.1|12130.3|12129.7|12130.9|12130.3|12128|12127.4|196
1619670900000|2021-04-29 04:35:00|12130.2|12129.6|12129.7|12129.1|12130.3|12129.7|12128.7|12128|148
1619671200000|2021-04-29 04:40:00|12129.8|12129.2|12130.8|12130.2|12130.9|12130.3|12129.7|12129|77
1619671500000|2021-04-29 04:45:00|12130.9|12130.3|12133.1|12132.2|12133.9|12133|12130.7|12130|217
1619671800000|2021-04-29 04:50:00|12133.2|12132.3|12133.9|12133|12134|12133.2|12132.7|12131.9|95
1619672100000|2021-04-29 04:55:00|12133.7|12133.1|12132.2|12131.6|12133.7|12133.1|12131.5|12130.8|199
1619672400000|2021-04-29 05:00:00|12132.4|12131.5|12133.6|12133|12134|12133.2|12132|12131.3|197
1619672700000|2021-04-29 05:05:00|12133.5|12132.9|12135.3|12134.7|12135.5|12134.7|12132.8|12132|161
1619673000000|2021-04-29 05:10:00|12135.4|12134.8|12134.9|12134|12136.9|12136|12134.7|12133.9|172
1619673300000|2021-04-29 05:15:00|12135|12134.1|12134.9|12134|12135.2|12134.4|12134.4|12133.5|106
1619673600000|2021-04-29 05:20:00|12134.8|12133.9|12135.9|12135.3|12136.1|12135.4|12134.2|12133.4|145
1619673900000|2021-04-29 05:25:00|12135.8|12135.2|12133.7|12133.1|12136.1|12135.4|12133.2|12132.5|134
1619674200000|2021-04-29 05:30:00|12133.6|12133|12132.8|12131.9|12133.8|12133.2|12131.7|12131|168
1619674500000|2021-04-29 05:35:00|12132.9|12132|12132.3|12131.7|12133|12132.3|12132.1|12131.3|91
1619674800000|2021-04-29 05:40:00|12132.4|12131.8|12134.1|12133.2|12134.7|12134.1|12132.3|12131.7|117
1619675100000|2021-04-29 05:45:00|12134|12133.1|12136.3|12135.7|12136.5|12135.8|12133.9|12133.1|183
1619675400000|2021-04-29 05:50:00|12136.2|12135.6|12136.7|12136.1|12137.2|12136.6|12136.2|12135.5|188
1619675700000|2021-04-29 05:55:00|12136.6|12136|12135.3|12134.4|12137|12136.4|12134.7|12134.1|158
1619676000000|2021-04-29 06:00:00|12135.2|12134.3|12134.1|12133.5|12137.1|12136.4|12133.6|12132.9|382
1619676300000|2021-04-29 06:05:00|12134|12133.4|12128.4|12127.8|12134.4|12133.8|12126.6|12125.7|654
1619676600000|2021-04-29 06:10:00|12128.5|12127.9|12131.3|12130.7|12132.9|12132|12128.3|12127.5|446
1619676900000|2021-04-29 06:15:00|12131.2|12130.6|12130.8|12130.2|12131.8|12131.2|12127|12126.1|531
1619677200000|2021-04-29 06:20:00|12130.9|12130.3|12128.2|12127.6|12131.5|12130.9|12127.7|12127|408
1619677500000|2021-04-29 06:25:00|12128.4|12127.8|12127.3|12126.4|12129.3|12128.7|12126.2|12125.4|470
1619677800000|2021-04-29 06:30:00|12127.4|12126.8|12126.3|12125.4|12129|12128.1|12124.8|12124.2|514
1619678100000|2021-04-29 06:35:00|12126.2|12125.3|12121.1|12120.5|12126.4|12125.8|12121.1|12120.3|391
1619678400000|2021-04-29 06:40:00|12121.2|12120.3|12121.8|12120.9|12124.6|12123.8|12119.5|12118.8|580
1619678700000|2021-04-29 06:45:00|12121.9|12121|12121.7|12120.8|12122.5|12121.7|12117|12116.1|604
1619679000000|2021-04-29 06:50:00|12121.6|12120.7|12119.4|12118.5|12122.8|12121.9|12118.9|12118|455
1619679300000|2021-04-29 06:55:00|12119.1|12118.2|12121|12120.1|12121.4|12120.5|12117.6|12116.9|419
1619679600000|2021-04-29 07:00:00|12120.9|12120.3|12119|12118.4|12122.5|12121.6|12117.3|12116.6|643
1619679900000|2021-04-29 07:05:00|12119.3|12118.7|12123.7|12123.1|12124.2|12123.5|12119|12118.4|666
1619680200000|2021-04-29 07:10:00|12123.8|12122.9|12121.8|12120.9|12123.8|12123.1|12119.9|12119|484
1619680500000|2021-04-29 07:15:00|12121.9|12121|12118.7|12118.1|12122.9|12122|12117.6|12117|484
1619680800000|2021-04-29 07:20:00|12118.6|12118|12122.7|12121.8|12123.3|12122.6|12118.3|12117.7|512
1619681100000|2021-04-29 07:25:00|12122.6|12121.7|12120.9|12120.3|12123.2|12122.5|12119.8|12119.1|473
1619681400000|2021-04-29 07:30:00|12121|12120.4|12120.6|12120|12121.6|12121|12118.6|12118|477
1619681700000|2021-04-29 07:35:00|12120.4|12119.5|12119.2|12118.6|12121.9|12121.3|12116.6|12115.8|433
1619682000000|2021-04-29 07:40:00|12119.3|12118.7|12120.9|12120.3|12121.9|12121.3|12118.2|12117.5|522
1619682300000|2021-04-29 07:45:00|12121|12120.4|12118.7|12118.1|12124|12123.2|12118.1|12117.5|441
1619682600000|2021-04-29 07:50:00|12118.6|12118|12113.3|12112.4|12119.5|12118.7|12113.3|12112.4|470
1619682900000|2021-04-29 07:55:00|12113.4|12112.8|12116.2|12115.3|12117.2|12116.6|12112.9|12111.9|511
1619683200000|2021-04-29 08:00:00|12116|12115.1|12116.7|12115.8|12117.4|12116.7|12115.3|12114.5|467
1619683500000|2021-04-29 08:05:00|12116.6|12115.7|12118.2|12117.3|12120.1|12119.4|12116.6|12115.7|490
1619683800000|2021-04-29 08:10:00|12117.9|12117.4|12120.2|12119.3|12125|12124.3|12117.9|12117.3|622
1619684100000|2021-04-29 08:15:00|12120.3|12119.4|12118.9|12118|12121.3|12120.7|12116.1|12115.4|522
1619684400000|2021-04-29 08:20:00|12118.8|12117.9|12121.2|12120.6|12121.6|12121|12118.6|12117.7|459
1619684700000|2021-04-29 08:25:00|12121.3|12120.7|12114.8|12113.9|12121.6|12121|12114.7|12113.8|532
1619685000000|2021-04-29 08:30:00|12114.6|12114|12114.3|12113.7|12115.3|12114.5|12111.6|12110.8|553
1619685300000|2021-04-29 08:35:00|12114.2|12113.6|12115.9|12115.3|12118.1|12117.5|12112.9|12112.3|450
1619685600000|2021-04-29 08:40:00|12116.3|12115.4|12114.5|12113.9|12116.8|12116.2|12112.1|12111.5|450
1619685900000|2021-04-29 08:45:00|12114.7|12114.1|12113.1|12112.5|12115.8|12115.1|12112.1|12111.5|487
1619686200000|2021-04-29 08:50:00|12113.2|12112.6|12116.9|12116|12117|12116.2|12112.9|12112.1|367
1619686500000|2021-04-29 08:55:00|12117|12116.1|12116.1|12115.2|12118.1|12117.3|12115.4|12114.8|455
1619686800000|2021-04-29 09:00:00|12116.2|12115.3|12117.7|12116.8|12118.7|12118|12114.9|12114.3|393
1619687100000|2021-04-29 09:05:00|12117.6|12116.7|12120.4|12119.8|12122.1|12121.5|12117.5|12116.7|560
1619687400000|2021-04-29 09:10:00|12120.3|12119.7|12121.2|12120.6|12122.2|12121.6|12117.6|12116.8|402
1619687700000|2021-04-29 09:15:00|12121.1|12120.5|12120.9|12120|12122.1|12121.3|12119.7|12118.8|436
1619688000000|2021-04-29 09:20:00|12121|12120.1|12118.5|12117.9|12121.4|12120.8|12117.3|12116.6|520
1619688300000|2021-04-29 09:25:00|12118.4|12117.8|12115.5|12114.6|12119.4|12118.8|12114.3|12113.7|485
1619688600000|2021-04-29 09:30:00|12115.4|12114.5|12120.8|12120.2|12121.1|12120.4|12114.8|12114.2|423
1619688900000|2021-04-29 09:35:00|12120.6|12120|12120.4|12119.8|12121|12120.4|12118.2|12117.6|374
1619689200000|2021-04-29 09:40:00|12120.7|12120.1|12118.3|12117.4|12121|12120.3|12117.5|12116.9|383
1619689500000|2021-04-29 09:45:00|12117.9|12117.3|12120.8|12120.2|12122.2|12121.6|12115.8|12115.2|445
1619689800000|2021-04-29 09:50:00|12120.9|12120|12125.2|12124.6|12125.2|12124.6|12120.9|12120|458
1619690100000|2021-04-29 09:55:00|12125.1|12124.5|12119.1|12118.5|12125.2|12124.6|12117.6|12117|508
1619690400000|2021-04-29 10:00:00|12119|12118.4|12119.8|12119.2|12120.9|12120.2|12117.1|12116.5|475
1619690700000|2021-04-29 10:05:00|12119.7|12119.1|12120.4|12119.8|12122.5|12121.7|12118.7|12118.1|458
1619691000000|2021-04-29 10:10:00|12120.3|12119.7|12122.3|12121.7|12122.8|12122.2|12119.5|12118.9|334
1619691300000|2021-04-29 10:15:00|12122.9|12122.3|12120|12119.4|12122.9|12122.3|12119.4|12118.8|391
1619691600000|2021-04-29 10:20:00|12119.9|12119.3|12119.8|12119.2|12123.1|12122.3|12119.4|12118.7|472
1619691900000|2021-04-29 10:25:00|12119.7|12119.1|12118.4|12117.8|12120.9|12120.3|12117.1|12116.5|384
1619692200000|2021-04-29 10:30:00|12118.5|12117.9|12121.8|12121.2|12121.8|12121.2|12117.6|12117|411
1619692500000|2021-04-29 10:35:00|12121.9|12121.3|12117.9|12117.3|12121.9|12121.3|12115.4|12114.8|469
1619692800000|2021-04-29 10:40:00|12117.8|12117.2|12117.8|12117.2|12119.5|12118.8|12116.9|12116.3|365
1619693100000|2021-04-29 10:45:00|12117.9|12117.3|12120.7|12120.1|12122.8|12121.9|12117.4|12116.6|426
1619693400000|2021-04-29 10:50:00|12120.8|12120.2|12119.7|12119.1|12122.1|12121.3|12119.2|12118.5|403
1619693700000|2021-04-29 10:55:00|12119.8|12119.2|12123.2|12122.6|12123.3|12122.6|12118.7|12118.1|407
1619694000000|2021-04-29 11:00:00|12123.1|12122.5|12125.1|12124.5|12125.5|12124.8|12121.3|12120.7|453
1619694300000|2021-04-29 11:05:00|12125.2|12124.6|12126.7|12125.8|12128.5|12127.9|12125|12124.4|474
1619694600000|2021-04-29 11:10:00|12126.8|12126.2|12127.7|12126.8|12129.2|12128.6|12126.4|12125.8|456
1619694900000|2021-04-29 11:15:00|12127.8|12127.1|12127.3|12126.7|12128.3|12127.7|12125.7|12125.1|394
1619695200000|2021-04-29 11:20:00|12127.2|12126.6|12129.2|12128.6|12129.3|12128.7|12126.5|12125.9|329
1619695500000|2021-04-29 11:25:00|12129.3|12128.7|12131.8|12131.2|12132.1|12131.5|12129|12128.4|426
1619695800000|2021-04-29 11:30:00|12131.5|12130.9|12130.1|12129.5|12132.1|12131.5|12129.7|12129.1|327
1619696100000|2021-04-29 11:35:00|12130.2|12129.6|12133.9|12133.3|12134.2|12133.6|12129.4|12128.8|445
1619696400000|2021-04-29 11:40:00|12134|12133.4|12133.4|12132.8|12134.1|12133.4|12131.1|12130.5|427
1619696700000|2021-04-29 11:45:00|12133.5|12132.9|12133.8|12132.9|12134.1|12133.5|12131.6|12131|388
1619697000000|2021-04-29 11:50:00|12133.7|12133.1|12133.2|12132.6|12134.3|12133.7|12131.4|12130.8|454
1619697300000|2021-04-29 11:55:00|12133.1|12132.5|12129.4|12128.8|12133.1|12132.5|12128.2|12127.6|482
1619697600000|2021-04-29 12:00:00|12129.7|12129.1|12130.6|12130|12130.9|12130.3|12127.2|12126.6|569
1619697900000|2021-04-29 12:05:00|12130.7|12130.1|12131.3|12130.7|12134.3|12133.7|12130.6|12130|467
1619698200000|2021-04-29 12:10:00|12131.6|12131|12128.7|12128.1|12132.3|12131.7|12128.5|12127.9|426
1619698500000|2021-04-29 12:15:00|12128.8|12128.2|12129.1|12128.5|12130|12129.2|12126.6|12126|496
1619698800000|2021-04-29 12:20:00|12129.2|12128.6|12127.2|12126.6|12130.3|12129.7|12126.4|12125.8|427
1619699100000|2021-04-29 12:25:00|12127.3|12126.7|12124.8|12121.3|12128.4|12127.8|12122.2|12120.7|608
1619699400000|2021-04-29 12:30:00|12124.6|12121.4|12131.6|12131|12134.3|12133.7|12123.8|12121.4|964
1619699700000|2021-04-29 12:35:00|12131.5|12130.9|12134.4|12133.5|12135.1|12134.5|12131.2|12130.5|568
1619700000000|2021-04-29 12:40:00|12134.5|12133.6|12135.5|12134.6|12136.1|12135.4|12133|12132.3|489
1619700300000|2021-04-29 12:45:00|12135.3|12134.7|12130.3|12129.7|12135.4|12134.8|12128.2|12127.6|578
1619700600000|2021-04-29 12:50:00|12130.4|12129.8|12128.9|12128|12130.5|12129.8|12126|12125.4|647
1619700900000|2021-04-29 12:55:00|12128.8|12127.9|12122.9|12122.3|12130.4|12129.6|12121.8|12121.2|693
1619701200000|2021-04-29 13:00:00|12122.7|12122.1|12123.5|12122.9|12124.3|12123.7|12115.6|12114.8|864
1619701500000|2021-04-29 13:05:00|12123.9|12123.3|12117.4|12116.8|12125|12124.4|12116.4|12115.7|953
1619701800000|2021-04-29 13:10:00|12117.5|12116.9|12118.8|12118.2|12119.7|12119.1|12112.9|12112.1|837
1619702100000|2021-04-29 13:15:00|12118.7|12118.1|12116.8|12116.2|12119.3|12118.5|12116.2|12115.6|661
1619702400000|2021-04-29 13:20:00|12116.7|12116.1|12118.7|12118.1|12120.1|12119.5|12114.3|12113.7|601
1619702700000|2021-04-29 13:25:00|12118.6|12118|12122.5|12121.6|12122.9|12122.3|12117|12116.2|438
1619703000000|2021-04-29 13:30:00|12122.4|12121.5|12121.2|12120.3|12125.6|12124.8|12119.6|12118.9|616
1619703300000|2021-04-29 13:35:00|12121|12120.4|12123|12122.4|12127.2|12126.3|12120.8|12120.2|616
1619703600000|2021-04-29 13:40:00|12123.2|12122.6|12120.8|12120.2|12124.5|12123.8|12120.8|12120.2|499
1619703900000|2021-04-29 13:45:00|12120.9|12120.3|12112.4|12111.5|12121.3|12120.6|12110.7|12109.9|683
1619704200000|2021-04-29 13:50:00|12112.5|12111.6|12107.2|12106.3|12112.5|12111.6|12102.4|12101.6|1131
1619704500000|2021-04-29 13:55:00|12106.8|12106.2|12106.7|12105.8|12109.8|12109|12105.2|12104.6|893
1619704800000|2021-04-29 14:00:00|12106.9|12106|12109.6|12108.7|12110.5|12109.6|12102.9|12102.1|1017
1619705100000|2021-04-29 14:05:00|12109.1|12108.5|12115|12114.4|12115.4|12114.5|12107.9|12107.3|801
1619705400000|2021-04-29 14:10:00|12114.9|12114.3|12116.2|12115.3|12118.8|12118.2|12114.2|12113.4|673
1619705700000|2021-04-29 14:15:00|12116|12115.4|12113|12112.4|12119.1|12118.5|12111.2|12110.6|781
1619706000000|2021-04-29 14:20:00|12112.9|12112.3|12113.1|12112.5|12113.9|12113.3|12109.4|12108.7|730
1619706300000|2021-04-29 14:25:00|12113|12112.4|12115.3|12114.7|12118.3|12117.6|12111.7|12111.1|741
1619706600000|2021-04-29 14:30:00|12115.4|12114.8|12114.1|12113.5|12116.2|12115.5|12111.4|12110.8|785
1619706900000|2021-04-29 14:35:00|12114|12113.4|12107.5|12106.9|12115.3|12114.5|12107.4|12106.7|682
1619707200000|2021-04-29 14:40:00|12107.7|12107.1|12107.3|12106.4|12109.7|12108.8|12105.4|12104.5|802
1619707500000|2021-04-29 14:45:00|12107.1|12106.5|12111|12110.4|12112|12111.2|12106.2|12105.3|693
1619707800000|2021-04-29 14:50:00|12110.9|12110.3|12112.9|12112|12117.1|12116.5|12110.8|12110.2|896
1619708100000|2021-04-29 14:55:00|12112.7|12111.8|12111.7|12110.8|12114.7|12113.8|12108.2|12107.3|960
1619708400000|2021-04-29 15:00:00|12111.9|12111.1|12115.2|12114.3|12116|12115.1|12111.3|12110.7|760
1619708700000|2021-04-29 15:05:00|12115.3|12114.4|12117.1|12116.5|12118.2|12117.6|12114.8|12113.9|592
1619709000000|2021-04-29 15:10:00|12117.2|12116.6|12117.1|12116.5|12118|12117.4|12115.3|12114.6|533
1619709300000|2021-04-29 15:15:00|12117|12116.4|12116.6|12116|12119.3|12118.7|12115.6|12115|495
1619709600000|2021-04-29 15:20:00|12116.7|12116.1|12117.2|12116.6|12118.2|12117.6|12116.4|12115.8|430
1619709900000|2021-04-29 15:25:00|12117.1|12116.5|12116.3|12115.7|12119|12118.4|12115.5|12114.9|395
1619710200000|2021-04-29 15:30:00|12116.4|12115.8|12117.5|12116.9|12118.1|12117.5|12114|12113.4|495
1619710500000|2021-04-29 15:35:00|12117.4|12116.8|12112.4|12111.8|12117.6|12117|12112.4|12111.8|387
1619710800000|2021-04-29 15:40:00|12112.5|12111.9|12108.2|12107.3|12113.4|12112.8|12107.5|12106.9|518
1619711100000|2021-04-29 15:45:00|12108.1|12107.2|12113|12112.4|12113.4|12112.8|12108.1|12107.2|542
1619711400000|2021-04-29 15:50:00|12112.9|12112.3|12114|12113.4|12114.8|12114|12111.5|12110.9|400
1619711700000|2021-04-29 15:55:00|12114.1|12113.5|12110.5|12109.9|12114.1|12113.5|12108.6|12108|608
1619712000000|2021-04-29 16:00:00|12110.2|12109.6|12111.3|12110.7|12112.2|12111.5|12109.5|12108.9|497
1619712300000|2021-04-29 16:05:00|12111.4|12110.8|12113|12112.1|12113.9|12113.1|12108.3|12107.6|727
1619712600000|2021-04-29 16:10:00|12112.9|12112.3|12112.8|12111.9|12113.2|12112.5|12111.2|12110.6|587
1619712900000|2021-04-29 16:15:00|12112.7|12111.8|12115.5|12114.9|12116.3|12115.5|12112|12111.3|529
1619713200000|2021-04-29 16:20:00|12115.4|12114.8|12115.6|12115|12117.3|12116.5|12114.6|12113.9|427
1619713500000|2021-04-29 16:25:00|12115.7|12115.1|12115.7|12115.1|12116.4|12115.6|12114.2|12113.5|539
1619713800000|2021-04-29 16:30:00|12116|12115.4|12116.2|12115.3|12117.8|12117.2|12115.5|12114.9|468
1619714100000|2021-04-29 16:35:00|12116.5|12115.9|12118.3|12117.7|12118.6|12117.8|12116|12115.3|405
1619714400000|2021-04-29 16:40:00|12118.5|12117.9|12118.6|12117.7|12118.8|12118.2|12117.1|12116.4|439
1619714700000|2021-04-29 16:45:00|12118.5|12117.6|12120.7|12120.1|12120.8|12120.2|12118|12117.2|459
1619715000000|2021-04-29 16:50:00|12120.9|12120|12121|12120.4|12121.4|12120.6|12119|12118.3|378
1619715300000|2021-04-29 16:55:00|12120.9|12120.3|12118|12117.4|12122.4|12121.7|12116.6|12115.9|470
1619715600000|2021-04-29 17:00:00|12118.1|12117.5|12118|12117.1|12118.5|12117.9|12116.6|12116|330
1619715900000|2021-04-29 17:05:00|12118.1|12117.2|12119.1|12118.5|12119.8|12119.2|12117.9|12117.2|268
1619716200000|2021-04-29 17:10:00|12119.2|12118.6|12121.6|12121|12121.6|12121|12118.4|12117.8|312
1619716500000|2021-04-29 17:15:00|12121.5|12120.9|12121|12120.4|12122.2|12121.6|12120.5|12119.9|246
1619716800000|2021-04-29 17:20:00|12121.1|12120.5|12121.5|12120.9|12122|12121.4|12120.7|12120.1|212
1619717100000|2021-04-29 17:25:00|12121.4|12120.8|12119.9|12119.3|12121.7|12121.1|12119.9|12119.2|248
1619717400000|2021-04-29 17:30:00|12120|12119.4|12118.5|12117.9|12120.8|12120.2|12117.3|12116.7|200
1619717700000|2021-04-29 17:35:00|12118.4|12117.8|12117.1|12116.5|12119.3|12118.6|12116.6|12115.9|195
1619718000000|2021-04-29 17:40:00|12117|12116.4|12117.6|12116.7|12118.5|12117.8|12116.5|12115.9|280
1619718300000|2021-04-29 17:45:00|12117.4|12116.8|12117.3|12116.7|12118.2|12117.6|12116.3|12115.7|248
1619718600000|2021-04-29 17:50:00|12117.4|12116.8|12118|12117.4|12118.3|12117.7|12116.9|12116.3|177
1619718900000|2021-04-29 17:55:00|12117.9|12117.3|12119|12118.4|12119.8|12119|12116.4|12115.8|264
1619719200000|2021-04-29 18:00:00|12119.1|12118.5|12114.8|12114.2|12119.2|12118.5|12114.4|12113.8|309
1619719500000|2021-04-29 18:05:00|12114.7|12114.1|12113.8|12113.2|12116.3|12115.7|12113.5|12112.7|255
1619719800000|2021-04-29 18:10:00|12113.9|12113.3|12113.7|12113.1|12114.2|12113.5|12113|12112.4|222
1619720100000|2021-04-29 18:15:00|12113.6|12113|12113.2|12112.6|12115.2|12114.4|12113.2|12112.6|248
1619720400000|2021-04-29 18:20:00|12113.3|12112.7|12114.4|12113.8|12114.5|12113.9|12113.3|12112.7|197
1619720700000|2021-04-29 18:25:00|12114.5|12113.9|12116.1|12115.2|12116.2|12115.5|12114.3|12113.7|173
1619721000000|2021-04-29 18:30:00|12116.2|12115.5|12117.6|12117|12118.4|12117.6|12115.9|12115.3|255
1619721300000|2021-04-29 18:35:00|12117.5|12116.9|12119.4|12118.8|12119.5|12118.9|12117.5|12116.9|243
1619721600000|2021-04-29 18:40:00|12119.6|12119|12121.2|12120.6|12121.5|12120.9|12118.8|12118.1|221
1619721900000|2021-04-29 18:45:00|12121.1|12120.5|12121.8|12120.9|12123|12122.4|12121|12120.3|349
1619722200000|2021-04-29 18:50:00|12121.7|12121.1|12124.1|12123.5|12124.2|12123.6|12121.6|12121|290
1619722500000|2021-04-29 18:55:00|12124|12123.4|12126.1|12125.5|12126.4|12125.8|12123|12122.4|371
1619722800000|2021-04-29 19:00:00|12126.2|12125.6|12125.6|12125|12127.3|12126.6|12125.2|12124.6|219
1619723100000|2021-04-29 19:05:00|12125.5|12124.9|12125.1|12124.5|12126.4|12125.7|12124.9|12124.1|251
1619723400000|2021-04-29 19:10:00|12125.2|12124.6|12124.8|12123.9|12125.8|12125|12124.4|12123.7|219
1619723700000|2021-04-29 19:15:00|12124.7|12123.8|12123.4|12122.8|12124.8|12124|12123.3|12122.5|219
1619724000000|2021-04-29 19:20:00|12123.3|12122.7|12123.2|12122.3|12123.9|12123.3|12122.2|12121.5|266
1619724300000|2021-04-29 19:25:00|12123.1|12122.2|12123|12122.4|12123.6|12122.9|12122.4|12121.5|168
1619724600000|2021-04-29 19:30:00|12123.1|12122.5|12124.3|12123.4|12124.7|12124|12122.9|12122.1|185
1619724900000|2021-04-29 19:35:00|12124|12123|12123.5|12122.6|12124.6|12124|12123.1|12122.3|248
1619725200000|2021-04-29 19:40:00|12123.6|12122.7|12127.3|12126.4|12127.9|12127.1|12123.5|12122.7|296
1619725500000|2021-04-29 19:45:00|12127.1|12126.2|12129.6|12128.7|12129.8|12129|12126.1|12125.2|299
1619725800000|2021-04-29 19:50:00|12129.5|12128.6|12128.6|12127.7|12129.9|12129.1|12128.4|12127.6|285
1619726100000|2021-04-29 19:55:00|12128.7|12127.8|12129.3|12128.4|12129.8|12129|12128.6|12127.8|306
1619726400000|2021-04-29 20:00:00|12129.2|12128.3|12126.8|12125.9|12129.2|12128.3|12126.6|12125.7|277
1619726700000|2021-04-29 20:05:00|12126.9|12126|12126.3|12125.4|12127.5|12126.6|12126.1|12125.2|167
1619727000000|2021-04-29 20:10:00|12126.4|12125.5|12127.1|12126.5|12127.3|12126.6|12125.8|12125|148
1619727300000|2021-04-29 20:15:00|12127.2|12126.6|12126.2|12125.3|12127.8|12127|12126.1|12125.3|126
1619727600000|2021-04-29 20:20:00|12126.3|12125.4|12125.1|12124.2|12126.5|12125.6|12124.7|12123.8|186
1619727900000|2021-04-29 20:25:00|12124.8|12123.9|12123.3|12122.4|12125.2|12124.3|12123.1|12122.4|168
1619728200000|2021-04-29 20:30:00|12123.4|12122.5|12122.2|12121.3|12123.4|12122.5|12122.1|12121.2|105
1619728500000|2021-04-29 20:35:00|12122.1|12121.2|12120.8|12119.9|12122.3|12121.5|12120.7|12119.8|131
1619728800000|2021-04-29 20:40:00|12120.7|12119.8|12120.5|12119.6|12121|12120.3|12120.3|12119.5|125
1619729100000|2021-04-29 20:45:00|12120.4|12119.5|12120.7|12119.8|12120.8|12119.9|12120.2|12119.4|77
1619729400000|2021-04-29 20:50:00|12120.8|12119.9|12121.3|12120.4|12121.6|12120.7|12120.4|12119.5|148
1619729700000|2021-04-29 20:55:00|12121|12120.1|12123.4|12117.4|12125.3|12120.5|12120.3|12117.4|220
1619730000000|2021-04-29 21:00:00|12120.3|12119.4|12123.1|12117.1|12125|12119.4|12120.3|12116.5|32
1619730300000|2021-04-29 21:05:00|12122.8|12116.8|12124.5|12118.5|12126.8|12120.8|12122.5|12116.5|122
1619730600000|2021-04-29 21:10:00|12124.6|12118.6|12126.9|12120.9|12127.4|12121.4|12124.6|12118.6|154
1619730900000|2021-04-29 21:15:00|12126.4|12120.4|12125.4|12119.4|12128.8|12122.8|12123.5|12117.5|123
1619731200000|2021-04-29 21:20:00|12125.5|12119.5|12126.1|12121.1|12126.4|12121.1|12124|12118|104
1619731500000|2021-04-29 21:25:00|12126|12119.6|12125.6|12119.6|12126.3|12121.1|12125.5|12119.5|66
1619731800000|2021-04-29 21:30:00|12125.5|12119.5|12125.8|12119.8|12126|12120.9|12123.4|12118.9|101
1619732100000|2021-04-29 21:35:00|12125.7|12119.7|12126|12120|12126.4|12120.8|12125|12119|244
1619732400000|2021-04-29 21:40:00|12125.8|12119.8|12125.9|12119.9|12126.7|12121|12124|12119.6|319
1619732700000|2021-04-29 21:45:00|12125.7|12120.9|12124.8|12121.7|12126.3|12121.7|12124.3|12119.1|180
1619733000000|2021-04-29 21:50:00|12126.2|12121.1|12125.2|12119.2|12127.1|12122.3|12123.9|12118.7|260
1619733300000|2021-04-29 21:55:00|12125.1|12119.1|12126.2|12120.2|12127|12121|12123.8|12118.7|265
1619733600000|2021-04-29 22:00:00|12126.1|12120.1|12123.5|12121.7|12127.2|12122.5|12123.2|12118.8|451
1619733900000|2021-04-29 22:05:00|12123.4|12121.8|12122.7|12120.6|12123.7|12121.8|12122.3|12120|496
1619734200000|2021-04-29 22:10:00|12122.6|12120.8|12121.9|12119.7|12123.4|12121.5|12121.1|12119.4|528
1619734500000|2021-04-29 22:15:00|12121.6|12120|12121.3|12120.4|12122.5|12121.4|12121.1|12119.9|152
1619734800000|2021-04-29 22:20:00|12121.2|12120.3|12120.8|12119.9|12121.6|12120.6|12120.2|12119.3|149
1619735100000|2021-04-29 22:25:00|12120.7|12119.8|12120.9|12120|12121.1|12120.1|12120.3|12119.3|103
1619735400000|2021-04-29 22:30:00|12120.8|12119.9|12121.9|12121|12122.2|12121.2|12120.6|12119.7|130
1619735700000|2021-04-29 22:35:00|12122|12121.1|12121|12120.1|12122.4|12121.5|12120.8|12119.9|100
1619736000000|2021-04-29 22:40:00|12120.9|12120|12122.4|12121.5|12122.5|12121.6|12120.9|12120|111
1619736300000|2021-04-29 22:45:00|12122.5|12121.6|12120.9|12120|12122.5|12121.6|12120.4|12119.5|85
1619736600000|2021-04-29 22:50:00|12120.8|12119.9|12122|12121.1|12122.1|12121.2|12120.4|12119.5|75
1619736900000|2021-04-29 22:55:00|12122.1|12121.2|12122.4|12121.5|12122.9|12122|12121.8|12120.9|105
1619737200000|2021-04-29 23:00:00|12122.2|12121.3|12122.5|12121.6|12123.2|12122.3|12121.9|12121|127
1619737500000|2021-04-29 23:05:00|12122.6|12121.7|12122.4|12121.5|12122.6|12121.7|12121.4|12120.5|92
1619737800000|2021-04-29 23:10:00|12122.3|12121.4|12122.8|12121.9|12123|12122.1|12122.1|12121.2|73
1619738100000|2021-04-29 23:15:00|12122.6|12121.7|12123.5|12122.6|12124.2|12123.3|12122|12121.1|126
1619738400000|2021-04-29 23:20:00|12123.4|12122.5|12123.9|12123|12124.3|12123.4|12123.4|12122.5|55
1619738700000|2021-04-29 23:25:00|12124|12123.1|12124.2|12123.3|12124.5|12123.6|12123.6|12122.7|81
1619739000000|2021-04-29 23:30:00|12124.1|12123.2|12123.5|12122.6|12124.7|12123.9|12123.4|12122.5|80
1619739300000|2021-04-29 23:35:00|12123.9|12123|12124.5|12123.6|12124.7|12123.8|12123.5|12122.6|80
1619739600000|2021-04-29 23:40:00|12124.6|12123.7|12124.4|12123.5|12124.6|12123.7|12123.3|12122.4|127
1619739900000|2021-04-29 23:45:00|12124.3|12123.4|12124|12123.1|12124.5|12123.7|12123.9|12123|121
1619740200000|2021-04-29 23:50:00|12124.1|12123.2|12125.1|12124.2|12125.1|12124.2|12123.3|12122.4|128
1619740500000|2021-04-29 23:55:00|12125.2|12124.3|12125.1|12124.2|12125.7|12124.8|12125|12124.1|129
1619740800000|2021-04-30 00:00:00|12125|12124.1|12126.1|12125.2|12126.7|12125.8|12124.2|12123.3|314
1619741100000|2021-04-30 00:05:00|12126|12125.1|12123.4|12122.5|12126.1|12125.3|12123.1|12122.3|231
1619741400000|2021-04-30 00:10:00|12123.5|12122.6|12123.6|12122.7|12124.2|12123.3|12121.9|12121|204
1619741700000|2021-04-30 00:15:00|12123.5|12122.6|12124.7|12123.8|12124.7|12123.8|12123|12122.1|193
1619742000000|2021-04-30 00:20:00|12124.6|12123.7|12125.1|12124.2|12125.6|12124.7|12123.4|12122.5|238
1619742300000|2021-04-30 00:25:00|12125|12124.1|12126|12125.1|12126.4|12125.5|12125|12124.1|149
1619742600000|2021-04-30 00:30:00|12125.8|12125.2|12124.4|12123.5|12126.5|12125.6|12124.3|12123.4|183
1619742900000|2021-04-30 00:35:00|12124.3|12123.4|12124.4|12123.5|12125.1|12124.2|12123.9|12123|179
1619743200000|2021-04-30 00:40:00|12124.5|12123.6|12124.4|12123.5|12124.6|12123.8|12123.5|12122.6|276
1619743500000|2021-04-30 00:45:00|12124.5|12123.6|12123.1|12122.2|12125.1|12124.2|12122.5|12121.6|223
1619743800000|2021-04-30 00:50:00|12123|12122.1|12118.8|12117.9|12123.1|12122.2|12118.4|12117.5|596
1619744100000|2021-04-30 00:55:00|12119|12118.1|12122.4|12121.5|12124.4|12123.5|12118.4|12117.5|472
1619744400000|2021-04-30 01:00:00|12122.5|12121.6|12123|12122.1|12127.1|12126.2|12122.5|12121.6|524
1619744700000|2021-04-30 01:05:00|12123.1|12122.2|12122.5|12121.6|12123.6|12122.8|12121.5|12120.6|364
1619745000000|2021-04-30 01:10:00|12122.6|12121.7|12123.7|12122.8|12124.3|12123.4|12122.3|12121.4|357
1619745300000|2021-04-30 01:15:00|12123.8|12122.9|12123.7|12122.8|12124|12123.1|12122.9|12122|320
1619745600000|2021-04-30 01:20:00|12123.6|12122.7|12123.5|12122.6|12124.6|12123.7|12122.5|12121.6|254
1619745900000|2021-04-30 01:25:00|12123.6|12122.7|12123.2|12122.3|12123.7|12122.9|12122.4|12121.6|266
1619746200000|2021-04-30 01:30:00|12123.1|12122.2|12121.6|12120.7|12123.6|12122.7|12120.7|12119.8|194
1619746500000|2021-04-30 01:35:00|12121.4|12120.8|12123.1|12122.2|12123.3|12122.4|12121.3|12120.5|227
1619746800000|2021-04-30 01:40:00|12123|12122.1|12120.9|12120|12123|12122.3|12120.8|12119.9|254
1619747100000|2021-04-30 01:45:00|12121|12120.1|12123|12122.1|12123.1|12122.5|12120.8|12119.9|194
1619747400000|2021-04-30 01:50:00|12122.8|12122.2|12121.8|12121.2|12122.8|12122.2|12121.2|12120.3|187
1619747700000|2021-04-30 01:55:00|12121.7|12121.1|12121.9|12121|12123.2|12122.3|12121.7|12120.9|225
1619748000000|2021-04-30 02:00:00|12121.8|12121.2|12119.7|12119.1|12121.9|12121.2|12119.1|12118.2|260
1619748300000|2021-04-30 02:05:00|12119.9|12119|12120.1|12119.2|12121.4|12120.5|12119|12118.2|306
1619748600000|2021-04-30 02:10:00|12120|12119.1|12118.6|12117.7|12120|12119.1|12118.2|12117.3|248
1619748900000|2021-04-30 02:15:00|12118.5|12117.6|12118.4|12117.5|12119.5|12118.7|12117.7|12117|228
1619749200000|2021-04-30 02:20:00|12118.5|12117.6|12120.6|12119.7|12121.3|12120.4|12117.6|12116.7|329
1619749500000|2021-04-30 02:25:00|12120.7|12119.8|12120|12119.1|12121.8|12120.9|12119.6|12118.7|339
1619749800000|2021-04-30 02:30:00|12119.9|12119|12118.6|12117.7|12120|12119.1|12117.8|12116.9|245
1619750100000|2021-04-30 02:35:00|12118.7|12117.8|12119.1|12118.2|12119.2|12118.3|12117.9|12117|240
1619750400000|2021-04-30 02:40:00|12119.2|12118.3|12119.7|12118.8|12119.7|12118.8|12118.9|12118|193
1619750700000|2021-04-30 02:45:00|12119.6|12118.7|12118.9|12118.3|12119.7|12119|12117.8|12116.9|218
1619751000000|2021-04-30 02:50:00|12119|12118.4|12120.6|12120|12121|12120.1|12118.8|12118.2|152
1619751300000|2021-04-30 02:55:00|12120.7|12119.8|12121|12120.1|12121.6|12120.8|12120.4|12119.7|235
1619751600000|2021-04-30 03:00:00|12121.1|12120.2|12120.9|12120|12121.7|12120.9|12120.3|12119.6|241
1619751900000|2021-04-30 03:05:00|12120.8|12119.9|12122|12121.1|12122.2|12121.4|12120.8|12119.9|128
1619752200000|2021-04-30 03:10:00|12121.8|12121.2|12121.1|12120.2|12122.4|12121.5|12120.6|12119.7|139
1619752500000|2021-04-30 03:15:00|12121.2|12120.3|12120.5|12119.6|12121.5|12120.6|12120|12119.1|157
1619752800000|2021-04-30 03:20:00|12120.4|12119.5|12117.9|12117|12120.5|12119.6|12117.7|12116.9|160
1619753100000|2021-04-30 03:25:00|12118|12117.1|12117.4|12116.5|12118.6|12117.7|12117.2|12116.4|231
1619753400000|2021-04-30 03:30:00|12117.3|12116.4|12116.2|12115.6|12117.4|12116.5|12115.8|12115|140
1619753700000|2021-04-30 03:35:00|12116.3|12115.7|12116.4|12115.8|12116.6|12115.9|12115.7|12114.9|86
1619754000000|2021-04-30 03:40:00|12116.5|12115.9|12116.9|12116|12117.8|12116.9|12116.3|12115.7|126
1619754300000|2021-04-30 03:45:00|12117|12116.1|12117|12116.1|12117.5|12116.6|12116.3|12115.5|168
1619754600000|2021-04-30 03:50:00|12117.1|12116.2|12118|12117.1|12118.5|12117.6|12116.9|12116|166
1619754900000|2021-04-30 03:55:00|12118.1|12117.2|12118|12117.1|12118.7|12117.9|12117.8|12117.1|80
1619755200000|2021-04-30 04:00:00|12118.1|12117.2|12116.9|12116|12118.1|12117.4|12116.6|12115.7|105
1619755500000|2021-04-30 04:05:00|12116.8|12115.9|12117.8|12117.2|12118|12117.3|12116.5|12115.7|107
1619755800000|2021-04-30 04:10:00|12117.9|12117.3|12118.6|12117.7|12118.6|12117.7|12117.4|12116.5|105
1619756100000|2021-04-30 04:15:00|12118.7|12117.8|12118.5|12117.6|12119.6|12118.7|12118.3|12117.4|159
1619756400000|2021-04-30 04:20:00|12118.6|12117.7|12118.2|12117.3|12119|12118.3|12117.9|12117.1|155
1619756700000|2021-04-30 04:25:00|12118.3|12117.4|12119.6|12118.7|12119.6|12118.7|12118|12117.1|112
1619757000000|2021-04-30 04:30:00|12119.5|12118.6|12119|12118.1|12119.6|12118.7|12118.4|12117.5|117
1619757300000|2021-04-30 04:35:00|12119.1|12118.2|12118.9|12118|12119.5|12118.6|12118.4|12117.6|107
1619757600000|2021-04-30 04:40:00|12118.8|12117.9|12119|12118.1|12119.5|12118.7|12118.7|12117.8|104
1619757900000|2021-04-30 04:45:00|12119.1|12118.2|12117|12116.1|12119.1|12118.2|12116.8|12115.9|180
1619758200000|2021-04-30 04:50:00|12117.1|12116.2|12117.4|12116.5|12118|12117.1|12117|12116.1|121
1619758500000|2021-04-30 04:55:00|12117.5|12116.6|12117.5|12116.6|12117.6|12116.9|12116.6|12115.9|142
1619758800000|2021-04-30 05:00:00|12117.6|12116.7|12117.1|12116.2|12118|12117.2|12116|12115.2|215
1619759100000|2021-04-30 05:05:00|12117|12116.1|12116.8|12116.2|12118|12117.1|12115.9|12115.2|183
1619759400000|2021-04-30 05:10:00|12116.9|12116.3|12117.2|12116.3|12118|12117.1|12116.8|12116|143
1619759700000|2021-04-30 05:15:00|12117.1|12116.2|12117.7|12116.8|12117.9|12117.2|12116.6|12115.7|165
1619760000000|2021-04-30 05:20:00|12117.9|12117|12117.1|12116.2|12118|12117.2|12116.6|12115.8|165
1619760300000|2021-04-30 05:25:00|12117.2|12116.3|12117.4|12116.5|12117.9|12117.1|12116.9|12116|157
1619760600000|2021-04-30 05:30:00|12117.5|12116.6|12116.6|12115.7|12117.7|12116.8|12115.9|12115|207
1619760900000|2021-04-30 05:35:00|12116.5|12115.6|12117|12116.1|12117.3|12116.5|12116.3|12115.5|181
1619761200000|2021-04-30 05:40:00|12116.9|12116|12118|12117.1|12118.1|12117.2|12116.7|12115.9|200
1619761500000|2021-04-30 05:45:00|12118.1|12117.2|12117.5|12116.6|12118.1|12117.2|12116.1|12115.4|291
1619761800000|2021-04-30 05:50:00|12117.6|12116.7|12116.6|12115.7|12117.6|12116.7|12116.3|12115.4|184
1619762100000|2021-04-30 05:55:00|12116.8|12115.9|12118.5|12117.6|12118.5|12117.6|12116.5|12115.6|235
1619762400000|2021-04-30 06:00:00|12118.3|12117.4|12117.9|12117.3|12118.5|12117.7|12115.5|12114.7|292
1619762700000|2021-04-30 06:05:00|12117.8|12117.2|12119.9|12119.3|12120.4|12119.7|12116.4|12115.5|391
1619763000000|2021-04-30 06:10:00|12119.8|12119.2|12114|12113.1|12119.9|12119.3|12113.9|12113|433
1619763300000|2021-04-30 06:15:00|12114.1|12113.2|12114.8|12114.2|12116.1|12115.4|12113.7|12113.1|280
1619763600000|2021-04-30 06:20:00|12114.9|12114.3|12116|12115.1|12117.4|12116.7|12114.3|12113.5|278
1619763900000|2021-04-30 06:25:00|12116.1|12115.2|12113.8|12113.2|12117.2|12116.5|12112.1|12111.4|344
1619764200000|2021-04-30 06:30:00|12113.9|12113.3|12112.9|12112.3|12114.6|12113.8|12112.2|12111.4|381
1619764500000|2021-04-30 06:35:00|12113|12112.1|12114.4|12113.8|12114.6|12113.8|12112|12111.1|318
1619764800000|2021-04-30 06:40:00|12114.3|12113.7|12112.8|12111.9|12114.6|12114|12112.1|12111.5|374
1619765100000|2021-04-30 06:45:00|12112.9|12112|12112.2|12111.6|12114|12113.3|12111.9|12111.3|365
1619765400000|2021-04-30 06:50:00|12112.3|12111.7|12113.2|12112.6|12114.1|12113.3|12111.8|12111.1|233
1619765700000|2021-04-30 06:55:00|12113.3|12112.7|12111.1|12110.2|12114.6|12114|12110.6|12109.9|405
1619766000000|2021-04-30 07:00:00|12111|12110.1|12109.3|12108.7|12112.6|12111.7|12108.9|12108.3|568
1619766300000|2021-04-30 07:05:00|12109.4|12108.8|12109.9|12109.3|12110.6|12109.7|12107.4|12106.5|545
1619766600000|2021-04-30 07:10:00|12109.8|12109.2|12109.6|12109|12113.2|12112.6|12108.4|12107.6|505
1619766900000|2021-04-30 07:15:00|12109.7|12109.1|12109.7|12109.1|12112|12111.3|12108.2|12107.4|503
1619767200000|2021-04-30 07:20:00|12109.6|12109|12108.1|12107.5|12110|12109.4|12107.6|12106.7|451
1619767500000|2021-04-30 07:25:00|12108.2|12107.6|12108.3|12107.4|12108.4|12107.6|12103.6|12103|496
1619767800000|2021-04-30 07:30:00|12108.5|12107.6|12109.2|12108.6|12110.5|12109.7|12106.2|12105.5|521
1619768100000|2021-04-30 07:35:00|12109.1|12108.5|12108.3|12107.7|12109.5|12108.8|12107.5|12106.6|276
1619768400000|2021-04-30 07:40:00|12108.4|12107.8|12107.7|12106.8|12111.1|12110.3|12106.7|12106.1|455
1619768700000|2021-04-30 07:45:00|12107.5|12106.6|12102.4|12101.8|12107.5|12106.6|12100|12099.1|673
1619769000000|2021-04-30 07:50:00|12102.3|12101.7|12103.5|12102.6|12105.6|12104.9|12102.1|12101.4|498
1619769300000|2021-04-30 07:55:00|12103.6|12102.7|12102.5|12101.6|12104.5|12103.6|12100.2|12099.4|425
1619769600000|2021-04-30 08:00:00|12102.7|12101.4|12100.7|12099.8|12103.1|12102.2|12094.9|12094|640
1619769900000|2021-04-30 08:05:00|12100.6|12099.7|12101.6|12100.7|12101.7|12101|12098.9|12098|468
1619770200000|2021-04-30 08:10:00|12101.7|12100.8|12102.6|12102|12104.3|12103.4|12100.7|12099.9|542
1619770500000|2021-04-30 08:15:00|12102.7|12101.8|12104.4|12103.5|12104.6|12103.7|12101.5|12100.9|423
1619770800000|2021-04-30 08:20:00|12104.6|12103.7|12099.2|12098.6|12104.6|12103.7|12099.2|12098.6|310
1619771100000|2021-04-30 08:25:00|12099.3|12098.7|12098.5|12097.6|12100.3|12099.7|12098.2|12097.5|362
1619771400000|2021-04-30 08:30:00|12098.6|12097.7|12099.1|12098.2|12099.8|12099.2|12096.4|12095.6|482
1619771700000|2021-04-30 08:35:00|12099|12098.5|12096.5|12095.6|12099.3|12098.7|12094.8|12094.2|510
1619772000000|2021-04-30 08:40:00|12096.4|12095.5|12098.9|12098|12099.8|12099|12095.3|12094.6|419
1619772300000|2021-04-30 08:45:00|12098.6|12097.9|12096.9|12096|12099.5|12098.8|12096.4|12095.6|381
1619772600000|2021-04-30 08:50:00|12096.8|12095.9|12100|12099.1|12100.7|12099.8|12096.8|12095.9|339
1619772900000|2021-04-30 08:55:00|12099.9|12099|12095.6|12094.7|12099.9|12099|12095.4|12094.6|309
1619773200000|2021-04-30 09:00:00|12095.7|12094.8|12096.4|12095.8|12098.1|12097.3|12095.6|12094.7|425
1619773500000|2021-04-30 09:05:00|12096.5|12095.9|12096.9|12096.3|12098.7|12097.9|12096.3|12095.7|364
1619773800000|2021-04-30 09:10:00|12096.8|12096.2|12096.7|12095.8|12097.6|12096.9|12095.7|12094.9|414
1619774100000|2021-04-30 09:15:00|12096.6|12096|12095.2|12094.3|12097|12096.4|12094.7|12094|372
1619774400000|2021-04-30 09:20:00|12095.1|12094.2|12095.4|12094.8|12095.5|12094.8|12093.5|12092.8|376
1619774700000|2021-04-30 09:25:00|12095.5|12094.9|12095|12094.1|12096.6|12095.8|12094.3|12093.6|426
1619775000000|2021-04-30 09:30:00|12094.9|12094|12093.2|12092.3|12095.5|12094.6|12092.5|12091.8|301
1619775300000|2021-04-30 09:35:00|12093.1|12092.2|12095.5|12094.9|12096.7|12096.1|12092.9|12092|432
1619775600000|2021-04-30 09:40:00|12095.4|12094.5|12095.8|12094.9|12098|12097.3|12095|12094.2|394
1619775900000|2021-04-30 09:45:00|12095.9|12095|12096.3|12095.7|12098|12097.1|12094.5|12093.9|311
1619776200000|2021-04-30 09:50:00|12096.4|12095.8|12095.6|12094.7|12098.6|12098|12095.4|12094.6|348
1619776500000|2021-04-30 09:55:00|12095.5|12094.9|12095.2|12094.6|12095.7|12095|12093.2|12092.5|348
1619776800000|2021-04-30 10:00:00|12095.3|12094.7|12091.6|12090.7|12095.3|12094.7|12091.3|12090.6|434
1619777100000|2021-04-30 10:05:00|12091.5|12090.9|12091.9|12091.3|12093.2|12092.4|12090.9|12090|457
1619777400000|2021-04-30 10:10:00|12092|12091.4|12096|12095.4|12096.7|12095.8|12091.9|12091.2|396
1619777700000|2021-04-30 10:15:00|12096.1|12095.5|12097.3|12096.7|12098.3|12097.6|12095.7|12095.1|413
1619778000000|2021-04-30 10:20:00|12097.5|12096.6|12091|12090.1|12098.2|12097.4|12090.8|12090.1|418
1619778300000|2021-04-30 10:25:00|12091.1|12090.2|12092.1|12091.2|12092.6|12091.9|12090.3|12089.7|335
1619778600000|2021-04-30 10:30:00|12092.2|12091.3|12092.8|12091.9|12095.1|12094.4|12091.6|12091|377
1619778900000|2021-04-30 10:35:00|12092.5|12091.8|12089.6|12088.7|12093.5|12092.7|12089.3|12088.5|388
1619779200000|2021-04-30 10:40:00|12089.5|12088.6|12085.9|12085|12090.5|12089.7|12085.3|12084.6|524
1619779500000|2021-04-30 10:45:00|12086|12085.1|12085.8|12084.9|12086.6|12085.8|12081.9|12081|619
1619779800000|2021-04-30 10:50:00|12085.7|12084.8|12083.6|12083|12086.3|12085.4|12082.8|12082.2|430
1619780100000|2021-04-30 10:55:00|12083.8|12082.9|12080.4|12079.5|12084.4|12083.8|12079.1|12078.5|616
1619780400000|2021-04-30 11:00:00|12080.5|12079.8|12083.7|12083.1|12085.3|12084.5|12080.4|12079.7|603
1619780700000|2021-04-30 11:05:00|12083.6|12083|12084.5|12083.9|12085.7|12084.8|12082.9|12082.1|400
1619781000000|2021-04-30 11:10:00|12084.7|12083.8|12084.4|12083.8|12085|12084.1|12082.1|12081.5|326
1619781300000|2021-04-30 11:15:00|12084.5|12083.9|12084.4|12083.8|12085.8|12085.1|12083.8|12083.1|354
1619781600000|2021-04-30 11:20:00|12084.5|12083.9|12087.1|12086.5|12087.8|12087.2|12084.2|12083.6|302
1619781900000|2021-04-30 11:25:00|12087.2|12086.6|12088.2|12087.6|12089.3|12088.5|12087.2|12086.5|450
1619782200000|2021-04-30 11:30:00|12088.1|12087.5|12087.7|12087.1|12089.1|12088.5|12087.1|12086.5|422
1619782500000|2021-04-30 11:35:00|12087.6|12087|12088.8|12088.2|12089.6|12088.9|12087.1|12086.5|327
1619782800000|2021-04-30 11:40:00|12088.9|12088.3|12087|12086.4|12089.8|12089.2|12086|12085.2|404
1619783100000|2021-04-30 11:45:00|12087.1|12086.5|12084.2|12083.6|12087.2|12086.6|12083.7|12083.1|360
1619783400000|2021-04-30 11:50:00|12084.1|12083.5|12081.3|12080.4|12084.1|12083.5|12078|12077.4|522
1619783700000|2021-04-30 11:55:00|12081.2|12080.3|12081.1|12080.5|12082.9|12082.3|12078.2|12077.6|482
1619784000000|2021-04-30 12:00:00|12081.3|12080.7|12082.7|12082.1|12083|12082.2|12080.4|12079.8|556
1619784300000|2021-04-30 12:05:00|12082.8|12082.2|12082.1|12081.5|12082.8|12082.2|12078.2|12077.6|456
1619784600000|2021-04-30 12:10:00|12081.9|12081.3|12081.7|12080.8|12084.2|12083.6|12081|12080.2|433
1619784900000|2021-04-30 12:15:00|12081.5|12080.9|12083.6|12083|12084|12083.2|12080.2|12079.5|529
1619785200000|2021-04-30 12:20:00|12083.7|12082.8|12083.7|12082.8|12086.2|12085.3|12082.5|12081.7|504
1619785500000|2021-04-30 12:25:00|12083.8|12082.9|12084.6|12082.5|12086.3|12085.4|12083.1|12082.3|477
1619785800000|2021-04-30 12:30:00|12084.4|12082.8|12079.7|12079.1|12085.5|12083.9|12077.5|12076.9|762
1619786100000|2021-04-30 12:35:00|12079.9|12079.3|12085.7|12084.8|12086.3|12085.6|12079.7|12079.1|721
1619786400000|2021-04-30 12:40:00|12085.8|12084.9|12087.6|12086.7|12088|12087.4|12083.6|12082.9|623
1619786700000|2021-04-30 12:45:00|12087.4|12086.8|12082.9|12082.3|12087.7|12086.9|12082.6|12082|545
1619787000000|2021-04-30 12:50:00|12083.1|12082.2|12083.5|12082.9|12086.2|12085.4|12082.6|12082|426
1619787300000|2021-04-30 12:55:00|12084|12083.1|12084.1|12083.5|12084.6|12083.8|12078.4|12077.7|591
1619787600000|2021-04-30 13:00:00|12084.2|12083.3|12089.7|12088.8|12090.3|12089.4|12083.4|12082.6|656
1619787900000|2021-04-30 13:05:00|12089.8|12088.9|12090.9|12090.3|12092.6|12091.7|12088.5|12087.8|554
1619788200000|2021-04-30 13:10:00|12090.8|12090.2|12090.4|12089.8|12091.1|12090.4|12087.3|12086.7|503
1619788500000|2021-04-30 13:15:00|12090.5|12089.9|12087.6|12087|12091|12090.4|12086.6|12085.8|436
1619788800000|2021-04-30 13:20:00|12087.8|12086.9|12085.1|12084.5|12089.2|12088.3|12084.1|12083.2|632
1619789100000|2021-04-30 13:25:00|12085|12084.4|12085.9|12085.3|12088.1|12087.2|12084.4|12083.6|432
1619789400000|2021-04-30 13:30:00|12086.3|12085.7|12081.9|12081|12086.9|12086|12079.2|12078.6|592
1619789700000|2021-04-30 13:35:00|12082|12081.1|12084.5|12083.9|12086|12085.2|12081.8|12081|473
1619790000000|2021-04-30 13:40:00|12084.8|12084.2|12083.3|12082.4|12086.6|12085.9|12081.4|12080.7|450
1619790300000|2021-04-30 13:45:00|12083.2|12082.3|12078.3|12077.4|12084.7|12083.9|12076.8|12076|596
1619790600000|2021-04-30 13:50:00|12078.4|12077.5|12072.1|12071.2|12079.2|12078.4|12068.5|12067.9|678
1619790900000|2021-04-30 13:55:00|12071.7|12071.1|12075.5|12074.6|12076.7|12076|12071|12070.3|517
1619791200000|2021-04-30 14:00:00|12075.6|12074.7|12070.9|12070.3|12078.2|12077.5|12070.6|12070|589
1619791500000|2021-04-30 14:05:00|12070.8|12070.2|12064.4|12063.5|12071|12070.3|12062.8|12062.2|750
1619791800000|2021-04-30 14:10:00|12064.5|12063.6|12060.6|12060|12065.6|12064.9|12060.6|12060|564
1619792100000|2021-04-30 14:15:00|12061.4|12060.5|12064.5|12063.9|12065|12064.3|12060.8|12060|567
1619792400000|2021-04-30 14:20:00|12064.6|12063.7|12067.6|12066.7|12067.7|12066.8|12062.3|12061.7|545
1619792700000|2021-04-30 14:25:00|12067.7|12066.8|12073|12072.1|12075.7|12075|12067.4|12066.6|591
1619793000000|2021-04-30 14:30:00|12072.9|12072.3|12071.6|12071|12076.1|12075.5|12069.1|12068.5|574
1619793300000|2021-04-30 14:35:00|12071.8|12071.2|12073.5|12072.9|12074.2|12073.6|12068.9|12068.3|510
1619793600000|2021-04-30 14:40:00|12073|12072.4|12076.7|12075.8|12076.7|12076|12068.9|12068.1|525
1619793900000|2021-04-30 14:45:00|12076.5|12075.9|12075|12074.4|12080|12079.4|12074.5|12073.6|584
1619794200000|2021-04-30 14:50:00|12075.3|12074.7|12049.5|12048.6|12075.3|12074.7|12044.8|12043.9|880
1619794500000|2021-04-30 14:55:00|12049.8|12048.9|12040|12039.1|12049.9|12049|12035.7|12034.8|987
1619794800000|2021-04-30 15:00:00|12040.3|12039.4|12036|12035.1|12043.4|12042.4|12031.5|12030.6|987
1619795100000|2021-04-30 15:05:00|12035.8|12034.9|12033.4|12032.5|12038.8|12037.9|12032.6|12031.7|808
1619795400000|2021-04-30 15:10:00|12033.6|12032.7|12035.9|12035|12037.6|12036.7|12030.7|12029.9|715
1619795700000|2021-04-30 15:15:00|12036.1|12035.2|12031.2|12030.3|12036.1|12035.4|12030.1|12029.3|646
1619796000000|2021-04-30 15:20:00|12031.1|12030.2|12030.4|12029.5|12031.2|12030.3|12026.4|12025.5|636
1619796300000|2021-04-30 15:25:00|12030.1|12029.3|12031.3|12030.4|12033.4|12032.5|12027.8|12026.9|647
1619796600000|2021-04-30 15:30:00|12031.2|12030.3|12033|12032.4|12033.3|12032.6|12029.1|12028.4|577
1619796900000|2021-04-30 15:35:00|12032.9|12032.3|12027.5|12026.6|12033.8|12032.9|12024.4|12023.7|570
1619797200000|2021-04-30 15:40:00|12027.4|12026.5|12034.5|12033.9|12034.7|12034|12026.4|12025.7|582
1619797500000|2021-04-30 15:45:00|12034.7|12033.8|12035|12034.1|12035.8|12034.9|12033.4|12032.5|473
1619797800000|2021-04-30 15:50:00|12035.2|12034.3|12033.4|12032.8|12035.4|12034.7|12031.6|12030.7|432
1619798100000|2021-04-30 15:55:00|12033.2|12032.6|12030.4|12029.5|12035.4|12034.7|12030.2|12029.5|455
1619798400000|2021-04-30 16:00:00|12030.3|12029.7|12026.8|12025.9|12032.2|12031.3|12026.1|12025.4|437
1619798700000|2021-04-30 16:05:00|12026.9|12026|12034.5|12033.9|12035.2|12034.6|12026.9|12026|383
1619799000000|2021-04-30 16:10:00|12034.6|12034|12035.4|12034.8|12035.5|12034.8|12033.6|12032.9|324
1619799300000|2021-04-30 16:15:00|12035.3|12034.7|12035.5|12034.9|12035.7|12035.1|12033|12032.2|325
1619799600000|2021-04-30 16:20:00|12035.7|12034.8|12034.4|12033.8|12036.3|12035.6|12034.2|12033.6|298
1619799900000|2021-04-30 16:25:00|12034.5|12033.9|12034.7|12033.8|12035.1|12034.3|12033|12032.1|298
1619800200000|2021-04-30 16:30:00|12034.3|12033.7|12030.6|12030|12034.4|12033.8|12030.5|12029.7|328
1619800500000|2021-04-30 16:35:00|12030.7|12030.1|12033.6|12032.7|12033.7|12032.9|12029.1|12028.3|329
1619800800000|2021-04-30 16:40:00|12033.5|12032.9|12032|12031.1|12033.7|12033|12031.9|12031|260
1619801100000|2021-04-30 16:45:00|12032.1|12031.2|12032.1|12031.5|12032.2|12031.6|12030.9|12030.2|160
1619801400000|2021-04-30 16:50:00|12032.2|12031.6|12032.1|12031.5|12032.6|12031.9|12029.9|12029.2|210
1619801700000|2021-04-30 16:55:00|12032.3|12031.4|12027.2|12026.3|12032.3|12031.4|12025.2|12024.5|403
1619802000000|2021-04-30 17:00:00|12027|12026.4|12027.5|12026.9|12027.9|12027.2|12023.8|12023.2|401
1619802300000|2021-04-30 17:05:00|12027.6|12026.7|12029.3|12028.4|12029.5|12028.7|12027.2|12026.6|300
1619802600000|2021-04-30 17:10:00|12029|12028.3|12025.5|12024.9|12029.4|12028.6|12025.5|12024.9|348
1619802900000|2021-04-30 17:15:00|12025.6|12025|12028.1|12027.5|12029.2|12028.4|12025.4|12024.7|286
1619803200000|2021-04-30 17:20:00|12028.2|12027.6|12029.1|12028.2|12030.8|12030.2|12027.6|12026.8|265
1619803500000|2021-04-30 17:25:00|12029|12028.4|12026.1|12025.2|12029.2|12028.4|12025.2|12024.4|305
1619803800000|2021-04-30 17:30:00|12026.2|12025.3|12025.9|12025.3|12026.7|12025.8|12024|12023.2|200
1619804100000|2021-04-30 17:35:00|12026.4|12025.5|12026.5|12025.9|12027.2|12026.4|12025.2|12024.6|163
1619804400000|2021-04-30 17:40:00|12026.4|12025.8|12022.2|12021.6|12026.8|12026.2|12021.9|12021.2|266
1619804700000|2021-04-30 17:45:00|12022.5|12021.7|12024.6|12024|12026.1|12025.2|12021|12020.3|326
1619805000000|2021-04-30 17:50:00|12024.5|12023.9|12021.5|12020.9|12024.5|12023.9|12020|12019.2|315
1619805300000|2021-04-30 17:55:00|12021.4|12020.8|12022.4|12021.8|12022.4|12021.8|12019.8|12019.1|231
1619805600000|2021-04-30 18:00:00|12022.6|12021.7|12019.3|12018.4|12022.8|12022.1|12018.6|12017.9|342
1619805900000|2021-04-30 18:05:00|12019.8|12018.9|12023.9|12023.3|12024.8|12023.9|12019.8|12018.9|257
1619806200000|2021-04-30 18:10:00|12024|12023.4|12024|12023.4|12024.2|12023.5|12023|12022.4|219
1619806500000|2021-04-30 18:15:00|12024.1|12023.5|12025.8|12025.2|12026.6|12025.7|12023.7|12023.1|234
1619806800000|2021-04-30 18:20:00|12025.7|12025.1|12023.4|12022.5|12026.1|12025.3|12022.6|12021.8|286
1619807100000|2021-04-30 18:25:00|12023.6|12022.7|12026.2|12025.3|12026.8|12026|12023.1|12022.4|301
1619807400000|2021-04-30 18:30:00|12026.3|12025.4|12026.7|12025.8|12027|12026.2|12024.9|12024.2|219
1619807700000|2021-04-30 18:35:00|12026.6|12025.7|12025.7|12025.1|12028.8|12027.9|12025.7|12025.1|221
1619808000000|2021-04-30 18:40:00|12025.8|12025.2|12026.2|12025.3|12026.5|12025.8|12024.9|12024.2|286
1619808300000|2021-04-30 18:45:00|12026.1|12025.2|12025.5|12024.9|12026.6|12025.7|12024.9|12024.1|197
1619808600000|2021-04-30 18:50:00|12025.4|12024.8|12025.3|12024.7|12026.6|12025.9|12024.8|12024.1|247
1619808900000|2021-04-30 18:55:00|12025.5|12024.6|12021.8|12020.9|12026.4|12025.7|12021.7|12020.8|427
1619809200000|2021-04-30 19:00:00|12022.1|12021.2|12022.5|12021.9|12025.3|12024.5|12022.1|12021.2|346
1619809500000|2021-04-30 19:05:00|12023|12022.1|12021|12020.4|12023|12022.1|12019.9|12019.1|294
1619809800000|2021-04-30 19:10:00|12021.1|12020.5|12020.6|12019.7|12022.1|12021.2|12020.6|12019.7|209
1619810100000|2021-04-30 19:15:00|12020.7|12019.8|12019.4|12018.5|12020.8|12019.9|12017.5|12016.7|308
1619810400000|2021-04-30 19:20:00|12019.2|12018.6|12018.6|12017.7|12020.8|12020.1|12018|12017.2|297
1619810700000|2021-04-30 19:25:00|12018.5|12017.9|12019.7|12018.8|12019.8|12019.2|12018.4|12017.6|268
1619811000000|2021-04-30 19:30:00|12019.6|12019|12021|12020.1|12021.9|12021.1|12019.6|12018.8|283
1619811300000|2021-04-30 19:35:00|12020.9|12020|12021|12020.4|12022.7|12021.9|12020.6|12019.9|273
1619811600000|2021-04-30 19:40:00|12020.9|12020.3|12019.3|12018.4|12021.8|12021.1|12019|12018.4|243
1619811900000|2021-04-30 19:45:00|12019.2|12018.3|12019.6|12018.7|12020|12019.1|12017|12016.2|312
1619812200000|2021-04-30 19:50:00|12019.7|12018.8|12019.8|12018.9|12020.8|12020|12019.4|12018.6|262
1619812500000|2021-04-30 19:55:00|12019.6|12019|12023.2|12022.6|12023.4|12022.6|12019.6|12018.8|357
1619812800000|2021-04-30 20:00:00|12023.6|12022.7|12022.9|12022|12024.7|12023.8|12022.5|12021.6|236
1619813100000|2021-04-30 20:05:00|12023|12022.1|12021.5|12020.6|12024.7|12023.8|12021.5|12020.6|178
1619813400000|2021-04-30 20:10:00|12021.6|12020.7|12022.4|12021.5|12022.5|12021.7|12021.2|12020.3|153
1619813700000|2021-04-30 20:15:00|12022.3|12021.4|12023.7|12022.8|12024.6|12023.7|12022.1|12021.2|149
1619814000000|2021-04-30 20:20:00|12023.8|12022.9|12025.3|12024.4|12025.3|12024.4|12023.2|12022.3|92
1619814300000|2021-04-30 20:25:00|12025.1|12024.2|12023.1|12022.2|12025.6|12024.7|12022.3|12021.4|161
1619814600000|2021-04-30 20:30:00|12023.2|12022.3|12021.4|12020.5|12023.6|12022.7|12020.7|12019.8|278
1619814900000|2021-04-30 20:35:00|12021.3|12020.4|12022|12021.1|12022.9|12022|12021.2|12020.3|195
1619815200000|2021-04-30 20:40:00|12022.2|12021.3|12021.2|12020.3|12022.5|12021.6|12020.7|12019.8|178
1619815500000|2021-04-30 20:45:00|12021|12020.1|12019.6|12018.7|12022|12021.1|12019.4|12018.5|245
1619815800000|2021-04-30 20:50:00|12020|12019.1|12021.3|12020.4|12022.6|12021.3|12019.4|12018.5|408
1619816100000|2021-04-30 20:55:00|12021.4|12020.5|12023.7|12017.7|12024.3|12021|12020.3|12016.9|259
1619985600000|2021-05-02 20:00:00|12034.6|12029.5|12037.1|12029.9|12037.1|12030.5|12034.6|12029.5|13
1619985900000|2021-05-02 20:05:00|12036.2|12030.2|12034.6|12029.5|12036.6|12030.2|12034.6|12029.5|4
1619987700000|2021-05-02 20:35:00|12036.8|12029.7|12036.8|12029.7|12036.8|12029.7|12036.8|12029.7|1
1619988000000|2021-05-02 20:40:00|12036.5|12034.6|12035.9|12034|12036.7|12034.8|12034.6|12029.5|26
1619988300000|2021-05-02 20:45:00|12036.6|12034.7|12035.8|12025.9|12037.8|12034.8|12035.3|12024.5|54
1619988600000|2021-05-02 20:50:00|12036.5|12030.5|12036.6|12030.4|12036.8|12030.5|12036.5|12030.3|5
1619988900000|2021-05-02 20:55:00|12036.5|12030.5|12036.6|12030.4|12036.6|12030.5|12035.7|12025.8|3
1619989200000|2021-05-02 21:00:00|12034.7|12028.2|12036.7|12026.2|12037.8|12031.1|12032.1|12020.1|52
1619989500000|2021-05-02 21:05:00|12036.8|12025.2|12034.6|12026.2|12037.7|12028.4|12033.1|12023.4|38
1619989800000|2021-05-02 21:10:00|12034.2|12028.2|12033.9|12021.9|12035.6|12028.2|12029.1|12021.8|64
1619990100000|2021-05-02 21:15:00|12033.2|12025.5|12033.7|12024.5|12035.3|12026.7|12032.2|12020.3|80
1619990400000|2021-05-02 21:20:00|12033.6|12023.2|12030.8|12028.9|12034.1|12029|12030.8|12019.8|97
1619990700000|2021-05-02 21:25:00|12030.7|12028.8|12032.1|12025.3|12033.8|12028.8|12029|12019.1|166
1619991000000|2021-05-02 21:30:00|12030.8|12028.9|12032|12023.1|12034.3|12028.9|12030.2|12020.4|180
1619991300000|2021-05-02 21:35:00|12032.4|12022.8|12033.3|12024.5|12033.5|12028.9|12030.7|12022.5|129
1619991600000|2021-05-02 21:40:00|12033.4|12024.4|12033|12023.4|12034|12025.3|12031.4|12021.1|277
1619991900000|2021-05-02 21:45:00|12032.9|12022.9|12032.3|12026.3|12035.8|12027.3|12028.7|12019.9|184
1619992200000|2021-05-02 21:50:00|12032.7|12026.7|12030.6|12024.6|12033|12027|12027.6|12021.6|178
1619992500000|2021-05-02 21:55:00|12030.8|12024.8|12031.7|12025.7|12032.8|12026.8|12029.1|12023.1|165
1619992800000|2021-05-02 22:00:00|12032|12026|12026.5|12025.6|12032|12026.2|12025.9|12022.3|327
1619993100000|2021-05-02 22:05:00|12026.4|12025.5|12026.4|12025.5|12027.1|12026.2|12025.4|12024.5|261
1619993400000|2021-05-02 22:10:00|12026.3|12025.4|12025.3|12024.4|12026.3|12025.4|12024.7|12023.8|179
1619993700000|2021-05-02 22:15:00|12025.4|12024.5|12026.2|12025.3|12026.5|12025.6|12025.1|12024.2|130
1619994000000|2021-05-02 22:20:00|12026.3|12025.4|12026.5|12025.6|12026.8|12025.9|12025.9|12025|128
1619994300000|2021-05-02 22:25:00|12026.4|12025.5|12026.4|12025.5|12027|12026.1|12026.3|12025.3|112
1619994600000|2021-05-02 22:30:00|12026.5|12025.6|12026.8|12025.9|12027.1|12026.2|12026.2|12025.3|122
1619994900000|2021-05-02 22:35:00|12026.9|12026|12025.8|12024.9|12026.9|12026|12025|12024.1|130
1619995200000|2021-05-02 22:40:00|12025.9|12025|12026.3|12025.4|12026.6|12025.7|12025.7|12024.8|104
1619995500000|2021-05-02 22:45:00|12026.6|12025.7|12028|12027.1|12029|12028.1|12026.6|12025.7|115
1619995800000|2021-05-02 22:50:00|12027.9|12027|12028|12027.1|12028.3|12027.4|12027.4|12026.5|79
1619996100000|2021-05-02 22:55:00|12028.1|12027.2|12027.5|12026.6|12028.2|12027.4|12027.5|12026.6|52
1619996400000|2021-05-02 23:00:00|12027.8|12026.9|12029.5|12028.6|12029.7|12028.8|12027.8|12026.9|97
1619996700000|2021-05-02 23:05:00|12029.6|12028.7|12028.7|12027.8|12029.6|12028.7|12027.3|12026.4|112
1619997000000|2021-05-02 23:10:00|12028.9|12028|12026.4|12025.5|12029.6|12028.7|12025.5|12024.3|134
1619997300000|2021-05-02 23:15:00|12026.5|12025.6|12027.8|12026.9|12027.9|12027|12026.4|12025.5|115
1619997600000|2021-05-02 23:20:00|12027.7|12026.8|12028.4|12027.8|12028.6|12027.9|12027.6|12026.7|58
1619997900000|2021-05-02 23:25:00|12028.5|12027.9|12028|12027.1|12028.6|12027.9|12027.4|12026.5|67
1619998200000|2021-05-02 23:30:00|12028.1|12027.2|12029.8|12029.2|12029.9|12029.2|12028.1|12027.2|111
1619998500000|2021-05-02 23:35:00|12029.9|12029|12029.5|12028.6|12030|12029.3|12028.3|12027.5|118
1619998800000|2021-05-02 23:40:00|12029.6|12028.7|12029.4|12028.5|12029.6|12028.9|12029|12028.1|98
1619999100000|2021-05-02 23:45:00|12029.3|12028.4|12029.6|12028.7|12029.9|12029.2|12029.1|12028.4|73
1619999400000|2021-05-02 23:50:00|12029.3|12028.5|12030.3|12029.7|12030.6|12029.8|12029.1|12028.4|114
1619999700000|2021-05-02 23:55:00|12030.4|12029.8|12027.7|12026.8|12030.5|12029.8|12027.5|12026.6|179
1620000000000|2021-05-03 00:00:00|12027.8|12026.9|12022.4|12021.5|12027.9|12027|12020.7|12019.8|284
1620000300000|2021-05-03 00:05:00|12022.5|12021.6|12023.8|12022.9|12024|12023.1|12021.7|12020.8|178
1620000600000|2021-05-03 00:10:00|12023.9|12023|12027.3|12026.4|12027.6|12026.7|12023.7|12023|234
1620000900000|2021-05-03 00:15:00|12027.4|12026.5|12030.3|12029.4|12030.3|12029.4|12026.5|12025.6|180
1620001200000|2021-05-03 00:20:00|12030.4|12029.5|12030.7|12030.1|12031|12030.1|12029.1|12028.2|175
1620001500000|2021-05-03 00:25:00|12031.3|12030.4|12031.8|12030.9|12032.3|12031.4|12030.2|12029.3|210
1620001800000|2021-05-03 00:30:00|12031.7|12030.8|12031.1|12030.5|12032.4|12031.5|12030.1|12029.2|136
1620002100000|2021-05-03 00:35:00|12031|12030.2|12030.2|12029.3|12031.4|12030.5|12029.7|12028.8|180
1620002400000|2021-05-03 00:40:00|12030.3|12029.4|12031.8|12030.9|12031.9|12031|12029.9|12029|147
1620002700000|2021-05-03 00:45:00|12031.7|12030.8|12030.8|12029.9|12032.1|12031.3|12029.8|12028.9|152
1620003000000|2021-05-03 00:50:00|12030.9|12030|12033.2|12032.3|12033.4|12032.5|12030.5|12029.6|155
1620003300000|2021-05-03 00:55:00|12033.3|12032.4|12034.3|12033.4|12034.4|12033.5|12033.2|12032.3|132
1620003600000|2021-05-03 01:00:00|12034.4|12033.5|12034.3|12033.4|12036|12035.1|12034.1|12033.2|193
1620003900000|2021-05-03 01:05:00|12034.4|12033.5|12029.6|12028.7|12034.7|12033.8|12029.5|12028.7|163
1620004200000|2021-05-03 01:10:00|12029.3|12028.4|12031.8|12030.9|12032.4|12031.5|12029.2|12028.3|184
1620004500000|2021-05-03 01:15:00|12031.9|12031|12033.8|12032.9|12034.2|12033.5|12031.5|12030.6|177
1620004800000|2021-05-03 01:20:00|12033.7|12033.1|12032.2|12031.3|12034|12033.3|12032.1|12031.2|140
1620005100000|2021-05-03 01:25:00|12032.3|12031.4|12032.9|12032|12033.5|12032.6|12030.7|12029.8|173
1620005400000|2021-05-03 01:30:00|12033|12032.1|12033.9|12033|12034.4|12033.5|12032.8|12031.9|168
1620005700000|2021-05-03 01:35:00|12034|12033.1|12032.9|12032|12034.5|12033.6|12032.6|12031.7|157
1620006000000|2021-05-03 01:40:00|12032.8|12031.9|12032.7|12031.8|12033.2|12032.3|12030.9|12030|199
1620006300000|2021-05-03 01:45:00|12032.6|12031.7|12029.4|12028.5|12032.6|12031.7|12028.7|12027.9|211
1620006600000|2021-05-03 01:50:00|12029.3|12028.4|12031|12030.1|12031.6|12030.8|12028.8|12027.9|157
1620006900000|2021-05-03 01:55:00|12030.9|12030|12028.3|12027.4|12031|12030.1|12027.2|12026.3|252
1620007200000|2021-05-03 02:00:00|12028.2|12027.3|12026.3|12025.4|12028.2|12027.3|12025.6|12024.8|209
1620007500000|2021-05-03 02:05:00|12026.2|12025.3|12024.7|12023.8|12026.9|12026|12024.7|12023.8|192
1620007800000|2021-05-03 02:10:00|12024.8|12023.9|12022.8|12021.9|12024.8|12023.9|12021.9|12021|253
1620008100000|2021-05-03 02:15:00|12022.9|12022|12023.9|12023|12024.3|12023.4|12021.9|12021|200
1620008400000|2021-05-03 02:20:00|12024|12023.1|12024.4|12023.5|12025.2|12024.3|12023.8|12022.9|129
1620008700000|2021-05-03 02:25:00|12024.3|12023.4|12023|12022.1|12024.4|12023.7|12021.7|12021|115
1620009000000|2021-05-03 02:30:00|12023.1|12022.2|12022.3|12021.4|12023.5|12022.7|12021.9|12021.1|173
1620009300000|2021-05-03 02:35:00|12022.4|12021.7|12022.4|12021.5|12023.1|12022.3|12022.1|12021.3|137
1620009600000|2021-05-03 02:40:00|12022.5|12021.6|12022.4|12021.5|12022.9|12022|12021.9|12021|110
1620009900000|2021-05-03 02:45:00|12022.5|12021.6|12023.5|12022.6|12023.5|12022.6|12022.2|12021.4|113
1620010200000|2021-05-03 02:50:00|12023.4|12022.5|12020.3|12019.4|12023.5|12022.7|12020.1|12019.2|147
1620010500000|2021-05-03 02:55:00|12020.4|12019.5|12020.1|12019.2|12020.8|12019.9|12018.9|12018|147
1620010800000|2021-05-03 03:00:00|12020.2|12019.3|12022.1|12021.2|12022.1|12021.2|12019.9|12019.2|149
1620011100000|2021-05-03 03:05:00|12021.8|12020.9|12022.3|12021.4|12022.4|12021.5|12020.5|12019.6|138
1620011400000|2021-05-03 03:10:00|12022.2|12021.3|12023|12022.1|12023|12022.1|12021.3|12020.4|158
1620011700000|2021-05-03 03:15:00|12022.9|12022|12023.4|12022.8|12023.6|12022.8|12022.7|12021.8|89
1620012000000|2021-05-03 03:20:00|12023.5|12022.6|12022.2|12021.6|12023.5|12022.7|12022.2|12021.3|107
1620012300000|2021-05-03 03:25:00|12022.3|12021.7|12022.2|12021.3|12022.8|12021.9|12021.4|12020.5|139
1620012600000|2021-05-03 03:30:00|12022.4|12021.5|12022.7|12021.8|12023|12022.2|12021.5|12020.7|148
1620012900000|2021-05-03 03:35:00|12022.8|12021.9|12022.5|12021.6|12022.9|12022.2|12022|12021.2|119
1620013200000|2021-05-03 03:40:00|12022.4|12021.5|12023.5|12022.6|12023.5|12022.6|12022|12021.1|93
1620013500000|2021-05-03 03:45:00|12023.9|12023|12023.7|12022.8|12024|12023.2|12023.2|12022.3|129
1620013800000|2021-05-03 03:50:00|12023.8|12022.9|12023.8|12023.2|12024.5|12023.6|12023.4|12022.5|130
1620014100000|2021-05-03 03:55:00|12023.9|12023.3|12023|12022.1|12024|12023.3|12022.9|12022|109
1620014400000|2021-05-03 04:00:00|12023.3|12022.4|12021.6|12020.7|12023.5|12022.6|12021.3|12020.4|156
1620014700000|2021-05-03 04:05:00|12021.7|12020.8|12021.4|12020.5|12022.3|12021.4|12020.7|12019.9|151
1620015000000|2021-05-03 04:10:00|12021.2|12020.6|12022.5|12021.6|12022.5|12021.6|12021|12020.4|106
1620015300000|2021-05-03 04:15:00|12022.4|12021.5|12021.2|12020.3|12022.4|12021.5|12020.5|12019.6|125
1620015600000|2021-05-03 04:20:00|12021.3|12020.4|12020.9|12020|12021.7|12020.8|12020.3|12019.4|178
1620015900000|2021-05-03 04:25:00|12020.8|12019.9|12018.8|12017.9|12021.1|12020.2|12018.7|12017.8|111
1620016200000|2021-05-03 04:30:00|12019|12018.1|12018.2|12017.3|12019|12018.1|12018.1|12017.2|84
1620016500000|2021-05-03 04:35:00|12018|12017.1|12019|12018.1|12019.4|12018.6|12017.4|12016.6|193
1620016800000|2021-05-03 04:40:00|12019.1|12018.2|12020.4|12019.5|12020.4|12019.6|12019|12018.1|169
1620017100000|2021-05-03 04:45:00|12020.2|12019.6|12020.8|12019.9|12021.5|12020.7|12020.2|12019.5|129
1620017400000|2021-05-03 04:50:00|12020.7|12020.2|12021.4|12020.5|12021.5|12020.7|12020.4|12019.7|74
1620017700000|2021-05-03 04:55:00|12021.5|12020.6|12021.5|12020.6|12022.7|12021.9|12021.3|12020.4|127
1620018000000|2021-05-03 05:00:00|12021.7|12020.8|12019.5|12018.6|12022.2|12021.3|12019.4|12018.5|144
1620018300000|2021-05-03 05:05:00|12019.6|12018.7|12021.4|12020.5|12021.4|12020.5|12019.6|12018.7|84
1620018600000|2021-05-03 05:10:00|12021.6|12020.7|12022.2|12021.6|12022.5|12021.9|12021|12020.1|121
1620018900000|2021-05-03 05:15:00|12022.4|12021.5|12019.1|12018.2|12022.5|12021.6|12018.7|12017.8|173
1620019200000|2021-05-03 05:20:00|12019|12018.1|12018.3|12017.4|12019.9|12019|12018|12017.1|122
1620019500000|2021-05-03 05:25:00|12018.4|12017.7|12018|12017.1|12019|12018.1|12017.5|12016.6|177
1620019800000|2021-05-03 05:30:00|12018.2|12017.3|12017.9|12017|12018.5|12017.6|12016.7|12015.9|155
1620020100000|2021-05-03 05:35:00|12017.7|12017.1|12020.3|12019.4|12020.3|12019.4|12017.4|12016.5|156
1620020400000|2021-05-03 05:40:00|12020.4|12019.5|12021|12020.1|12021.1|12020.4|12020.3|12019.4|98
1620020700000|2021-05-03 05:45:00|12020.9|12020|12021.2|12020.3|12021.5|12020.6|12019.8|12019.1|176
1620021000000|2021-05-03 05:50:00|12021.1|12020.2|12019.9|12019|12022|12021.2|12019.4|12018.6|197
1620021300000|2021-05-03 05:55:00|12019.6|12018.9|12022.4|12021.5|12022.5|12021.6|12019|12018.1|191
1620021600000|2021-05-03 06:00:00|12022.3|12021.4|12017.5|12016.6|12022.3|12021.4|12016.9|12016|340
1620021900000|2021-05-03 06:05:00|12017.4|12016.5|12015.5|12014.6|12018.1|12017.4|12013.5|12012.6|309
1620022200000|2021-05-03 06:10:00|12015.6|12014.7|12017.8|12016.9|12018.9|12018.1|12015.4|12014.5|216
1620022500000|2021-05-03 06:15:00|12017.5|12017|12019|12018.1|12019.6|12018.8|12016.1|12015.3|194
1620022800000|2021-05-03 06:20:00|12018.9|12018|12019.5|12018.6|12020.1|12019.2|12018|12017.1|177
1620023100000|2021-05-03 06:25:00|12019.6|12018.7|12022.4|12021.5|12022.5|12021.6|12018.8|12018.1|356
1620023400000|2021-05-03 06:30:00|12022.1|12021.2|12019.3|12018.4|12022.1|12021.2|12019|12018.1|239
1620023700000|2021-05-03 06:35:00|12019.4|12018.5|12016.9|12016|12019.5|12018.6|12016.9|12016|310
1620024000000|2021-05-03 06:40:00|12016.8|12015.9|12022.8|12021.9|12022.9|12022|12016.8|12015.9|343
1620024300000|2021-05-03 06:45:00|12022.9|12022|12022.4|12021.5|12022.9|12022|12021.1|12020.3|279
1620024600000|2021-05-03 06:50:00|12022.3|12021.4|12019.9|12019|12022.4|12021.5|12018.7|12017.8|298
1620024900000|2021-05-03 06:55:00|12019.8|12018.9|12038.3|12037.4|12040.2|12039.3|12019.8|12018.9|713
1620025200000|2021-05-03 07:00:00|12038.6|12037.7|12037.2|12036.3|12041.9|12041|12036.3|12035.4|611
1620025500000|2021-05-03 07:05:00|12036.9|12036|12039.6|12038.7|12039.8|12039|12036.2|12035.3|439
1620025800000|2021-05-03 07:10:00|12040|12039.4|12039.8|12038.9|12040.4|12039.8|12037.2|12036.3|298
1620026100000|2021-05-03 07:15:00|12039.4|12038.5|12038.1|12037.5|12041.4|12040.6|12037.8|12037|401
1620026400000|2021-05-03 07:20:00|12038.3|12037.7|12037.2|12036.3|12039.2|12038.5|12036.3|12035.6|399
1620026700000|2021-05-03 07:25:00|12037.1|12036.2|12034.1|12033.2|12037.6|12036.7|12033.5|12032.6|388
1620027000000|2021-05-03 07:30:00|12033.8|12032.9|12035.2|12034.3|12036.8|12035.9|12032.6|12031.7|337
1620027300000|2021-05-03 07:35:00|12034.9|12034|12034.8|12033.9|12037.3|12036.4|12034.2|12033.3|278
1620027600000|2021-05-03 07:40:00|12034.7|12033.8|12039.3|12038.4|12039.8|12038.9|12034.2|12033.4|298
1620027900000|2021-05-03 07:45:00|12038.8|12037.9|12040.9|12040|12041.4|12040.6|12037.7|12036.8|340
1620028200000|2021-05-03 07:50:00|12040.8|12039.9|12040.2|12039.3|12041.3|12040.4|12038|12037.3|255
1620028500000|2021-05-03 07:55:00|12040.4|12039.5|12036.1|12035.2|12042.9|12042|12036|12035.1|319
1620028800000|2021-05-03 08:00:00|12036.2|12035.3|12035.5|12034.6|12037.6|12036.7|12033.3|12032.4|389
1620029100000|2021-05-03 08:05:00|12035.4|12034.5|12034.1|12033.2|12035.8|12034.9|12032.1|12031.4|288
1620029400000|2021-05-03 08:10:00|12034.4|12033.5|12034.1|12033.2|12034.6|12033.7|12031.7|12030.8|306
1620029700000|2021-05-03 08:15:00|12033.8|12032.9|12033.3|12032.4|12037.4|12036.5|12033|12032.1|298
1620030000000|2021-05-03 08:20:00|12033.4|12032.5|12033.6|12033|12034.4|12033.5|12032.2|12031.3|250
1620030300000|2021-05-03 08:25:00|12033.8|12032.9|12035.3|12034.4|12035.5|12034.8|12033.6|12032.7|231
1620030600000|2021-05-03 08:30:00|12035.4|12034.5|12041.4|12040.5|12042.4|12041.5|12034.4|12033.5|330
1620030900000|2021-05-03 08:35:00|12041.3|12040.7|12042.3|12041.4|12043.3|12042.4|12041.2|12040.3|320
1620031200000|2021-05-03 08:40:00|12042.2|12041.3|12044.1|12043.2|12044.8|12043.9|12040.9|12040|277
1620031500000|2021-05-03 08:45:00|12043.8|12042.9|12043.6|12042.7|12044.7|12043.8|12042.2|12041.3|285
1620031800000|2021-05-03 08:50:00|12043.4|12042.5|12048.7|12047.8|12049.1|12048.4|12042.9|12042.1|386
1620032100000|2021-05-03 08:55:00|12048.6|12047.7|12047.8|12046.9|12050.1|12049.2|12047|12046.1|343
1620032400000|2021-05-03 09:00:00|12048|12047.1|12050.8|12049.9|12051.4|12050.5|12047.2|12046.3|333
1620032700000|2021-05-03 09:05:00|12050.6|12049.7|12055.2|12054.3|12056.1|12055.2|12050.5|12049.6|404
1620033000000|2021-05-03 09:10:00|12055.1|12054.2|12054.1|12053.2|12055.3|12054.5|12052.1|12051.2|402
1620033300000|2021-05-03 09:15:00|12054.2|12053.3|12055.2|12054.3|12056.2|12055.4|12053.1|12052.3|271
1620033600000|2021-05-03 09:20:00|12055.3|12054.7|12051.1|12050.2|12055.7|12054.9|12050.4|12049.7|309
1620033900000|2021-05-03 09:25:00|12051|12050.1|12052.3|12051.4|12054.1|12053.2|12051|12050.1|272
1620034200000|2021-05-03 09:30:00|12052.2|12051.3|12049.5|12048.6|12052.7|12051.9|12048.5|12047.6|278
1620034500000|2021-05-03 09:35:00|12049.6|12048.7|12049.2|12048.3|12051.2|12050.4|12047.8|12046.9|352
1620034800000|2021-05-03 09:40:00|12049.1|12048.2|12048.1|12047.2|12049.7|12048.8|12046.7|12045.8|275
1620035100000|2021-05-03 09:45:00|12048.2|12047.3|12048.5|12047.6|12049.2|12048.3|12047.3|12046.4|256
1620035400000|2021-05-03 09:50:00|12048.6|12047.7|12048.3|12047.4|12049.7|12048.9|12047.8|12047.2|214
1620035700000|2021-05-03 09:55:00|12048.5|12047.6|12051.6|12051|12053.6|12052.7|12047.8|12047.1|250
1620036000000|2021-05-03 10:00:00|12051.9|12051.3|12049.9|12049|12052.5|12051.6|12049.8|12048.9|228
1620036300000|2021-05-03 10:05:00|12050|12049.3|12050.1|12049.2|12051|12050.3|12048.9|12048.1|234
1620036600000|2021-05-03 10:10:00|12050.2|12049.3|12050.7|12049.8|12051.7|12050.8|12049.6|12048.9|276
1620036900000|2021-05-03 10:15:00|12050.6|12049.7|12052.6|12052|12054.8|12054|12050.5|12049.6|268
1620037200000|2021-05-03 10:20:00|12052.7|12052.1|12054.4|12053.8|12055.2|12054.5|12052|12051.2|285
1620037500000|2021-05-03 10:25:00|12054.6|12053.7|12055.2|12054.3|12056.3|12055.6|12053.5|12052.7|316
1620037800000|2021-05-03 10:30:00|12055.3|12054.4|12054.1|12053.2|12055.6|12054.8|12053.2|12052.4|361
1620038100000|2021-05-03 10:35:00|12054|12053.1|12053.5|12052.6|12055.2|12054.4|12053.5|12052.6|298
1620038400000|2021-05-03 10:40:00|12053.6|12052.7|12052.7|12051.8|12053.6|12052.8|12051.7|12051.1|232
1620038700000|2021-05-03 10:45:00|12052.5|12051.9|12054.9|12054|12055.3|12054.5|12051.9|12051.1|348
1620039000000|2021-05-03 10:50:00|12055|12054.1|12055|12054.1|12056.3|12055.6|12054.6|12053.9|289
1620039300000|2021-05-03 10:55:00|12055.1|12054.2|12057.5|12056.9|12058.1|12057.3|12054.9|12054.1|338
1620039600000|2021-05-03 11:00:00|12057.6|12056.7|12056.6|12055.7|12057.7|12056.9|12055.1|12054.5|267
1620039900000|2021-05-03 11:05:00|12056.5|12055.6|12055|12054.1|12058.2|12057.5|12053.5|12052.6|294
1620040200000|2021-05-03 11:10:00|12055.1|12054.2|12054.6|12053.7|12055.7|12055|12053.7|12053|267
1620040500000|2021-05-03 11:15:00|12054.5|12053.6|12054.3|12053.4|12055.7|12054.9|12053.4|12052.5|306
1620040800000|2021-05-03 11:20:00|12054.2|12053.3|12053.3|12052.7|12054.6|12053.9|12052.5|12051.6|276
1620041100000|2021-05-03 11:25:00|12053.5|12052.6|12051.8|12051.2|12054.2|12053.4|12051.3|12050.4|317
1620041400000|2021-05-03 11:30:00|12051.7|12051.1|12053.1|12052.5|12053.4|12052.6|12050.8|12050|318
1620041700000|2021-05-03 11:35:00|12053.2|12052.6|12052.2|12051.6|12053.7|12053|12051.9|12051.3|218
1620042000000|2021-05-03 11:40:00|12052.3|12051.7|12051|12050.1|12053.1|12052.5|12049.8|12049|340
1620042300000|2021-05-03 11:45:00|12051.3|12050.7|12049.6|12049|12051.9|12051.2|12049.3|12048.4|358
1620042600000|2021-05-03 11:50:00|12049.7|12049.1|12048.3|12047.7|12049.8|12049.1|12047.2|12046.6|406
1620042900000|2021-05-03 11:55:00|12048.5|12047.9|12046.4|12045.5|12051.6|12050.8|12045.4|12044.5|429
1620043200000|2021-05-03 12:00:00|12046.1|12045.2|12047|12046.4|12047.6|12046.9|12042.9|12042.3|440
1620043500000|2021-05-03 12:05:00|12047.2|12046.6|12048|12047.4|12048.1|12047.4|12046.1|12045.4|322
1620043800000|2021-05-03 12:10:00|12048.1|12047.5|12043.5|12042.6|12048.1|12047.5|12042.8|12041.9|339
1620044100000|2021-05-03 12:15:00|12043.6|12042.7|12047.3|12046.7|12047.5|12046.9|12042.3|12041.6|381
1620044400000|2021-05-03 12:20:00|12047.4|12046.5|12052.5|12051.6|12052.6|12051.9|12046.6|12045.8|517
1620044700000|2021-05-03 12:25:00|12052.6|12051.7|12052.2|12051.3|12054.1|12053.5|12049.5|12048.6|500
1620045000000|2021-05-03 12:30:00|12052.5|12051.6|12048.6|12047.7|12053.9|12053.3|12048.3|12047.6|487
1620045300000|2021-05-03 12:35:00|12048.7|12047.8|12046.6|12045.7|12049.6|12048.9|12045.8|12045|378
1620045600000|2021-05-03 12:40:00|12046.7|12045.8|12046.9|12046.3|12048.6|12047.9|12045.9|12045.2|384
1620045900000|2021-05-03 12:45:00|12047.1|12046.5|12044.6|12044|12047.6|12047|12042.9|12042.3|351
1620046200000|2021-05-03 12:50:00|12044.7|12044.1|12044.5|12043.9|12047.8|12047.1|12044.4|12043.7|294
1620046500000|2021-05-03 12:55:00|12044.4|12043.8|12043.5|12042.6|12046.9|12046|12042.6|12041.7|354
1620046800000|2021-05-03 13:00:00|12043.6|12042.7|12047.6|12046.7|12048.9|12048.2|12042.9|12042|510
1620047100000|2021-05-03 13:05:00|12047.4|12046.8|12049.3|12048.7|12050.1|12049.4|12046.4|12045.6|414
1620047400000|2021-05-03 13:10:00|12049.4|12048.8|12048.4|12047.8|12050.2|12049.4|12046.8|12046.1|354
1620047700000|2021-05-03 13:15:00|12048.5|12047.9|12051.4|12050.8|12052.5|12051.6|12047.8|12047|437
1620048000000|2021-05-03 13:20:00|12051.3|12050.7|12050.2|12049.6|12052.1|12051.4|12050.2|12049.3|307
1620048300000|2021-05-03 13:25:00|12050.1|12049.2|12053.5|12052.9|12053.6|12052.9|12049.7|12048.8|357
1620048600000|2021-05-03 13:30:00|12053.7|12052.8|12045.3|12044.7|12054.2|12053.3|12045.3|12044.6|524
1620048900000|2021-05-03 13:35:00|12045.5|12044.6|12050.3|12049.7|12050.7|12049.9|12045.4|12044.5|517
1620049200000|2021-05-03 13:40:00|12050.1|12049.4|12051.5|12050.6|12052.5|12051.6|12048.8|12048.1|483
1620049500000|2021-05-03 13:45:00|12051.6|12050.7|12053.6|12052.7|12054.6|12053.9|12050.5|12049.6|489
1620049800000|2021-05-03 13:50:00|12053.7|12053|12057|12056.1|12057.8|12057.2|12052.5|12051.6|538
1620050100000|2021-05-03 13:55:00|12056.9|12056|12059.4|12055.8|12061.8|12059.5|12052.7|12051.8|492
1620050400000|2021-05-03 14:00:00|12060.1|12056.4|12065.4|12064.5|12066.4|12065.7|12057.3|12056.4|783
1620050700000|2021-05-03 14:05:00|12065|12064.4|12064.5|12063.6|12069.1|12068.3|12063.7|12063|654
1620051000000|2021-05-03 14:10:00|12064.6|12063.7|12069.5|12068.6|12069.6|12068.7|12064.4|12063.5|544
1620051300000|2021-05-03 14:15:00|12069.4|12068.5|12069.9|12069|12073.2|12072.5|12068.3|12067.5|642
1620051600000|2021-05-03 14:20:00|12070|12069.1|12068.1|12067.5|12072.7|12072.1|12066.7|12065.8|532
1620051900000|2021-05-03 14:25:00|12068|12067.1|12069|12068.1|12070.4|12069.6|12067.1|12066.3|531
1620052200000|2021-05-03 14:30:00|12068.8|12068.2|12073.3|12072.7|12074.5|12073.7|12067.9|12067|602
1620052500000|2021-05-03 14:35:00|12073.4|12072.8|12071.8|12071.2|12075.1|12074.3|12070.3|12069.4|459
1620052800000|2021-05-03 14:40:00|12071.9|12071.3|12071.5|12070.6|12074.1|12073.3|12070.2|12069.5|453
1620053100000|2021-05-03 14:45:00|12071.4|12070.5|12075.2|12074.3|12075.4|12074.6|12070.2|12069.3|456
1620053400000|2021-05-03 14:50:00|12075.1|12074.2|12072|12071.4|12076.3|12075.7|12071.7|12071|577
1620053700000|2021-05-03 14:55:00|12072.1|12071.5|12073.9|12073|12076.1|12075.3|12071|12070.1|614
1620054000000|2021-05-03 15:00:00|12074.1|12073.2|12074.9|12074.3|12075.6|12074.8|12073.2|12072.3|545
1620054300000|2021-05-03 15:05:00|12075.1|12074.5|12072.3|12071.4|12076.3|12075.7|12072|12071.1|441
1620054600000|2021-05-03 15:10:00|12072.4|12071.5|12067.3|12066.4|12074.5|12073.6|12067.2|12066.3|545
1620054900000|2021-05-03 15:15:00|12067.2|12066.3|12067.9|12067|12068.6|12067.7|12066.9|12066.1|377
1620055200000|2021-05-03 15:20:00|12068|12067.1|12066.9|12066|12068.1|12067.4|12066.6|12065.9|338
1620055500000|2021-05-03 15:25:00|12066.8|12065.9|12066.4|12065.5|12067.6|12066.7|12065.3|12064.5|291
1620055800000|2021-05-03 15:30:00|12066.5|12065.9|12064.4|12063.5|12066.8|12065.9|12063.4|12062.5|330
1620056100000|2021-05-03 15:35:00|12063.8|12063.2|12064.1|12063.2|12065.1|12064.3|12063.3|12062.5|269
1620056400000|2021-05-03 15:40:00|12064|12063.1|12062.4|12061.5|12064.8|12064|12061.8|12061|231
1620056700000|2021-05-03 15:45:00|12062.2|12061.3|12061.4|12060.5|12062.5|12061.8|12061|12060.1|224
1620057000000|2021-05-03 15:50:00|12061.5|12060.6|12060.8|12060.2|12061.6|12060.9|12059.8|12059.1|259
1620057300000|2021-05-03 15:55:00|12060.9|12060|12059.2|12058.3|12062.4|12061.6|12059|12058.1|275
1620057600000|2021-05-03 16:00:00|12059|12058.1|12060.1|12059.5|12061|12060.1|12057.5|12056.6|385
1620057900000|2021-05-03 16:05:00|12060|12059.4|12057|12056.1|12060.5|12059.7|12056.8|12056|259
1620058200000|2021-05-03 16:10:00|12056.9|12056|12056|12055.1|12057.6|12056.8|12055.9|12055|254
1620058500000|2021-05-03 16:15:00|12056.1|12055.2|12055.8|12055.2|12057|12056.2|12055.6|12054.9|201
1620058800000|2021-05-03 16:20:00|12055.7|12055.1|12056.1|12055.2|12056.4|12055.6|12054.7|12053.9|209
1620059100000|2021-05-03 16:25:00|12056|12055.1|12054.8|12054.2|12056.5|12055.7|12054.7|12054|163
1620059400000|2021-05-03 16:30:00|12054.7|12054.1|12056.5|12055.6|12056.5|12055.7|12054.4|12053.7|195
1620059700000|2021-05-03 16:35:00|12056.6|12055.7|12058.7|12057.8|12058.7|12058|12056.4|12055.6|179
1620060000000|2021-05-03 16:40:00|12058.6|12058|12057.6|12056.7|12058.6|12058|12057|12056.1|194
1620060300000|2021-05-03 16:45:00|12057.7|12056.8|12058.7|12057.8|12058.8|12058|12057.3|12056.5|206
1620060600000|2021-05-03 16:50:00|12058.8|12057.9|12059|12058.1|12059.7|12059|12057.7|12057|248
1620060900000|2021-05-03 16:55:00|12058.6|12057.7|12053.4|12052.5|12058.7|12057.8|12051.8|12051|480
1620061200000|2021-05-03 17:00:00|12053.3|12052.4|12055.1|12054.2|12055.4|12054.5|12051.9|12051.1|343
1620061500000|2021-05-03 17:05:00|12055.2|12054.3|12058.1|12057.2|12058.7|12057.9|12055.1|12054.3|243
1620061800000|2021-05-03 17:10:00|12058|12057.1|12059|12058.1|12059.3|12058.5|12057|12056.1|250
1620062100000|2021-05-03 17:15:00|12058.5|12057.6|12059|12058.1|12059.6|12058.8|12057.7|12056.9|247
1620062400000|2021-05-03 17:20:00|12058.9|12058|12059.1|12058.2|12060.3|12059.7|12058.8|12058|268
1620062700000|2021-05-03 17:25:00|12059.2|12058.3|12059.1|12058.2|12059.4|12058.6|12057.8|12057|190
1620063000000|2021-05-03 17:30:00|12058.8|12058|12060.5|12059.9|12060.7|12060|12058.7|12057.8|210
1620063300000|2021-05-03 17:35:00|12060.6|12060|12061.4|12060.8|12062.6|12061.8|12060.6|12059.9|206
1620063600000|2021-05-03 17:40:00|12061.5|12060.9|12064.2|12063.3|12064.6|12063.7|12061|12060.2|260
1620063900000|2021-05-03 17:45:00|12064.1|12063.2|12063.5|12062.6|12065.9|12065|12062.9|12062.1|281
1620064200000|2021-05-03 17:50:00|12063.6|12062.7|12062.2|12061.3|12064.2|12063.5|12061.4|12060.5|187
1620064500000|2021-05-03 17:55:00|12062|12061.4|12061.1|12060.2|12062.6|12061.7|12061|12060.1|175
1620064800000|2021-05-03 18:00:00|12060.7|12059.8|12061.2|12060.3|12061.3|12060.4|12060.3|12059.6|248
1620065100000|2021-05-03 18:05:00|12061.1|12060.2|12062.5|12061.6|12062.8|12061.9|12060.9|12060.1|154
1620065400000|2021-05-03 18:10:00|12062.3|12061.4|12065.2|12064.3|12065.2|12064.4|12062.2|12061.3|203
1620065700000|2021-05-03 18:15:00|12065.3|12064.4|12065.8|12064.9|12066.8|12066|12064.5|12063.7|203
1620066000000|2021-05-03 18:20:00|12065.7|12064.8|12066|12065.1|12067.7|12066.8|12065.2|12064.3|263
1620066300000|2021-05-03 18:25:00|12066.2|12065.3|12067|12066.1|12067.5|12066.7|12065.6|12064.7|183
1620066600000|2021-05-03 18:30:00|12067.1|12066.2|12065.6|12064.7|12067.4|12066.5|12064.8|12064|200
1620066900000|2021-05-03 18:35:00|12065.7|12064.8|12064.8|12063.9|12066.6|12065.7|12064.5|12063.8|180
1620067200000|2021-05-03 18:40:00|12064.5|12063.7|12065.5|12064.9|12066.3|12065.5|12064.2|12063.5|183
1620067500000|2021-05-03 18:45:00|12065.6|12064.7|12066.6|12065.7|12067.8|12066.9|12064.9|12064|183
1620067800000|2021-05-03 18:50:00|12066.5|12065.6|12067.1|12066.5|12067.7|12066.8|12066.3|12065.4|202
1620068100000|2021-05-03 18:55:00|12066.8|12066.2|12067.1|12066.2|12067.5|12066.6|12063.8|12063.1|385
1620068400000|2021-05-03 19:00:00|12067|12066.1|12065|12064.1|12067|12066.1|12064.6|12063.7|289
1620068700000|2021-05-03 19:05:00|12064.8|12064.2|12063.1|12062.2|12064.8|12064.2|12061.4|12060.8|217
1620069000000|2021-05-03 19:10:00|12063.2|12062.3|12063|12062.1|12064.5|12063.6|12062.7|12061.8|205
1620069300000|2021-05-03 19:15:00|12062.8|12061.9|12062.5|12061.6|12063|12062.1|12062|12061.1|185
1620069600000|2021-05-03 19:20:00|12062.4|12061.5|12062.7|12061.8|12062.7|12061.8|12061.4|12060.6|138
1620069900000|2021-05-03 19:25:00|12062.5|12061.9|12062.1|12061.2|12063.3|12062.4|12062.1|12061.2|140
1620070200000|2021-05-03 19:30:00|12062.2|12061.3|12064.1|12063.2|12064.2|12063.3|12062.2|12061.3|122
1620070500000|2021-05-03 19:35:00|12064.2|12063.3|12063.7|12062.8|12064.6|12063.8|12063.3|12062.4|152
1620070800000|2021-05-03 19:40:00|12063.6|12062.7|12064.1|12063.2|12064.7|12063.9|12063.3|12062.5|144
1620071100000|2021-05-03 19:45:00|12063.7|12062.8|12065.2|12064.3|12065.8|12065.1|12063.4|12062.6|211
1620071400000|2021-05-03 19:50:00|12064.8|12064.2|12064.8|12063.9|12065.4|12064.6|12063.9|12063.1|332
1620071700000|2021-05-03 19:55:00|12064.7|12063.8|12064|12063.1|12065.8|12064.9|12063.8|12063.1|322
1620072000000|2021-05-03 20:00:00|12064.1|12063.2|12063.4|12062.5|12065.3|12064.6|12063.1|12062.2|213
1620072300000|2021-05-03 20:05:00|12063.3|12062.4|12063.7|12062.8|12063.8|12062.9|12063.1|12062.2|90
1620072600000|2021-05-03 20:10:00|12064.1|12063.2|12062.9|12062|12064.3|12063.4|12062.9|12062|85
1620072900000|2021-05-03 20:15:00|12063|12062.1|12062.5|12061.6|12063.2|12062.3|12062.2|12061.3|105
1620073200000|2021-05-03 20:20:00|12062.6|12061.7|12062.2|12061.3|12062.8|12062|12062.1|12061.2|70
1620073500000|2021-05-03 20:25:00|12062.1|12061.2|12062.2|12061.3|12062.6|12061.7|12061.5|12060.6|91
1620073800000|2021-05-03 20:30:00|12062|12061.1|12062.6|12061.7|12063|12062.3|12062|12061.1|75
1620074100000|2021-05-03 20:35:00|12062.4|12061.8|12063.1|12062.2|12063.2|12062.3|12062.4|12061.7|68
1620074400000|2021-05-03 20:40:00|12063.2|12062.3|12063.7|12062.8|12064.2|12063.3|12063|12062.2|84
1620074700000|2021-05-03 20:45:00|12063.6|12062.7|12063.6|12062.7|12064.8|12063.9|12063.3|12062.4|168
1620075000000|2021-05-03 20:50:00|12063.7|12062.8|12063|12062.1|12064.8|12063.9|12062.8|12061.9|159
1620075300000|2021-05-03 20:55:00|12063.2|12062.3|12065.9|12061.5|12066.3|12063|12062.9|12061.4|277
1620075600000|2021-05-03 21:00:00|12066.9|12061.4|12066.4|12062.3|12066.9|12062.3|12066.3|12060.9|45
1620075900000|2021-05-03 21:05:00|12066|12062.5|12065.3|12062.5|12067.8|12062.9|12065.3|12060.3|100
1620076200000|2021-05-03 21:10:00|12066|12062.4|12067.3|12062|12068.3|12063.2|12065.6|12060|122
1620076500000|2021-05-03 21:15:00|12067|12061.8|12065.8|12059.8|12067.5|12062.7|12064.8|12058.8|94
1620076800000|2021-05-03 21:20:00|12065.9|12059.9|12065.8|12059.8|12066.5|12060.5|12065.5|12059.5|78
1620077100000|2021-05-03 21:25:00|12065.6|12059.6|12066.4|12060.4|12067.1|12061.1|12065.2|12059.2|72
1620077400000|2021-05-03 21:30:00|12066.7|12060.7|12066.9|12060.9|12067.2|12062.1|12065.9|12059.9|91
1620077700000|2021-05-03 21:35:00|12067|12061|12067.2|12061.2|12067.6|12062.9|12065.7|12059.7|132
1620078000000|2021-05-03 21:40:00|12067.3|12061.3|12067.1|12061.1|12067.4|12062.3|12065.7|12059.7|171
1620078300000|2021-05-03 21:45:00|12067|12061|12066.8|12063.4|12067.2|12063.4|12066.6|12061|190
1620078600000|2021-05-03 21:50:00|12066.7|12062.2|12066.8|12062.1|12067.2|12063.4|12066.1|12061.8|107
1620078900000|2021-05-03 21:55:00|12067.1|12062|12067.2|12061.2|12067.6|12063|12065.9|12059.9|156
1620079200000|2021-05-03 22:00:00|12067|12061|12063|12060.6|12067|12063|12062.6|12059|482
1620079500000|2021-05-03 22:05:00|12063.1|12060.2|12062.7|12060.8|12064.3|12061.3|12061.6|12059.3|503
1620079800000|2021-05-03 22:10:00|12062.6|12060.4|12062.6|12060.8|12063.8|12061.2|12062.3|12058.9|552
1620080100000|2021-05-03 22:15:00|12062.7|12061.3|12063.3|12062.4|12063.8|12062.9|12061.9|12060.8|141
1620080400000|2021-05-03 22:20:00|12063.4|12062.5|12060.4|12059.3|12063.4|12062.5|12060.4|12059.3|224
1620080700000|2021-05-03 22:25:00|12060.5|12059.6|12060.7|12059.8|12061|12060|12059.8|12058.6|78
1620081000000|2021-05-03 22:30:00|12060.8|12059.9|12061.6|12060.7|12061.8|12060.9|12060.7|12059.8|91
1620081300000|2021-05-03 22:35:00|12061.5|12060.6|12059.8|12058.9|12061.8|12060.9|12059.8|12058.9|87
1620081600000|2021-05-03 22:40:00|12059.7|12058.8|12060.3|12059.4|12060.4|12059.5|12059.3|12058.4|83
1620081900000|2021-05-03 22:45:00|12060.4|12059.5|12059|12058.1|12060.4|12059.5|12059|12058.1|59
1620082200000|2021-05-03 22:50:00|12059.1|12058.2|12059.8|12058.9|12059.9|12059|12059|12058.1|70
1620082500000|2021-05-03 22:55:00|12059.9|12059|12059.8|12058.9|12060|12059.1|12059.8|12058.9|45
1620082800000|2021-05-03 23:00:00|12059.9|12059|12060.2|12059.3|12060.2|12059.3|12059.1|12058.2|76
1620083100000|2021-05-03 23:05:00|12060.1|12059.2|12059.6|12058.7|12060.1|12059.2|12059|12058.1|88
1620083400000|2021-05-03 23:10:00|12059.5|12058.6|12059.2|12058.3|12059.6|12058.8|12058.9|12058|56
1620083700000|2021-05-03 23:15:00|12059.1|12058.2|12058|12057.1|12059.3|12058.4|12057.9|12057|84
1620084000000|2021-05-03 23:20:00|12057.9|12057|12057.3|12056.7|12058.2|12057.3|12057.3|12056.4|78
1620084300000|2021-05-03 23:25:00|12057.6|12056.6|12057.9|12057|12058.5|12057.8|12057.4|12056.6|79
1620084600000|2021-05-03 23:30:00|12057.7|12057.1|12058.4|12057.5|12058.6|12057.7|12057.4|12056.5|83
1620084900000|2021-05-03 23:35:00|12058.3|12057.4|12058.8|12057.9|12059|12058.1|12058.3|12057.4|48
1620085200000|2021-05-03 23:40:00|12058.5|12057.6|12058.4|12057.5|12058.8|12057.9|12058.1|12057.2|96
1620085500000|2021-05-03 23:45:00|12058.3|12057.4|12058.8|12057.9|12058.9|12058|12057.9|12057.1|46
1620085800000|2021-05-03 23:50:00|12058.9|12058|12058.4|12057.5|12058.9|12058.1|12058.2|12057.4|60
1620086100000|2021-05-03 23:55:00|12058.3|12057.7|12059.2|12058.6|12059.5|12058.6|12058.2|12057.5|81
1620086400000|2021-05-04 00:00:00|12059.3|12058.7|12059.8|12058.9|12060.5|12059.8|12059.1|12058.2|148
1620086700000|2021-05-04 00:05:00|12059.6|12058.7|12056|12055.1|12059.6|12058.8|12055.7|12054.8|149
1620087000000|2021-05-04 00:10:00|12056.1|12055.2|12055.2|12054.3|12056.5|12055.6|12053.9|12053|161
1620087300000|2021-05-04 00:15:00|12055.1|12054.2|12056|12055.1|12056.6|12055.7|12054.6|12053.7|173
1620087600000|2021-05-04 00:20:00|12056.1|12055.2|12054.1|12053.2|12056.1|12055.2|12053.4|12052.5|152
1620087900000|2021-05-04 00:25:00|12054|12053.1|12054.7|12053.8|12055.9|12055|12053.8|12052.9|138
1620088200000|2021-05-04 00:30:00|12054.8|12053.9|12054|12053.1|12055|12054.1|12053.6|12052.7|118
1620088500000|2021-05-04 00:35:00|12053.9|12053|12054.4|12053.5|12054.8|12053.9|12053.6|12052.7|78
1620088800000|2021-05-04 00:40:00|12054.3|12053.4|12057|12056.1|12057.5|12056.6|12054.2|12053.3|120
1620089100000|2021-05-04 00:45:00|12057.2|12056.3|12057.7|12056.8|12058|12057.2|12056.8|12055.9|153
1620089400000|2021-05-04 00:50:00|12058|12056.5|12056.8|12055.9|12058.5|12057.6|12056.7|12055.8|110
1620089700000|2021-05-04 00:55:00|12056.7|12055.8|12056.2|12055.3|12057.2|12056.3|12055.4|12054.5|123
1620090000000|2021-05-04 01:00:00|12056.6|12055.7|12055.5|12054.6|12056.7|12055.8|12054.8|12053.9|181
1620090300000|2021-05-04 01:05:00|12055.6|12054.7|12054.1|12053.2|12056.2|12055.3|12054.1|12053.2|122
1620090600000|2021-05-04 01:10:00|12054.2|12053.3|12054.4|12053.5|12055.1|12054.2|12053.8|12053|116
1620090900000|2021-05-04 01:15:00|12054.2|12053.3|12052.3|12051.4|12054.6|12053.7|12052|12051.1|177
1620091200000|2021-05-04 01:20:00|12052.1|12051.2|12052|12051.1|12052.6|12051.7|12050.5|12049.6|200
1620091500000|2021-05-04 01:25:00|12052.1|12051.2|12048|12047.1|12052.6|12051.7|12047.6|12046.7|231
1620091800000|2021-05-04 01:30:00|12048.3|12047.4|12050.4|12049.5|12051.2|12050.3|12047.2|12046.4|238
1620092100000|2021-05-04 01:35:00|12050.2|12049.3|12051.4|12050.5|12052.2|12051.3|12049.2|12048.3|196
1620092400000|2021-05-04 01:40:00|12051.6|12050.7|12050.6|12049.7|12051.7|12050.9|12050.5|12049.6|134
1620092700000|2021-05-04 01:45:00|12050.5|12049.6|12050.1|12049.2|12050.7|12049.8|12049.7|12048.9|141
1620093000000|2021-05-04 01:50:00|12050.2|12049.3|12050|12049.1|12051.4|12050.5|12050|12049.1|111
1620093300000|2021-05-04 01:55:00|12049.9|12049|12047.4|12046.5|12050|12049.1|12046.9|12046|176
1620093600000|2021-05-04 02:00:00|12047.5|12046.6|12048.2|12047.3|12049.2|12048.3|12046.5|12045.6|225
1620093900000|2021-05-04 02:05:00|12048.1|12047.2|12047|12046.1|12048.7|12047.8|12046.4|12045.5|184
1620094200000|2021-05-04 02:10:00|12046.9|12046|12048.3|12047.4|12049.2|12048.3|12046.9|12046|198
1620094500000|2021-05-04 02:15:00|12048.2|12047.3|12048|12047.1|12048.6|12047.7|12047.6|12046.7|145
1620094800000|2021-05-04 02:20:00|12048.1|12047.2|12047.6|12046.7|12048.7|12047.8|12046.8|12046|131
1620095100000|2021-05-04 02:25:00|12047.7|12046.8|12045.9|12045|12048.2|12047.3|12045.9|12045|158
1620095400000|2021-05-04 02:30:00|12046.1|12045.2|12044.6|12043.7|12046.2|12045.3|12044.5|12043.6|134
1620095700000|2021-05-04 02:35:00|12044.7|12043.8|12044|12043.1|12044.7|12043.9|12043.9|12043|159
1620096000000|2021-05-04 02:40:00|12044.1|12043.2|12044.8|12044.2|12046|12045.1|12043.9|12043|180
1620096300000|2021-05-04 02:45:00|12044.9|12044|12044.5|12043.6|12045.6|12044.7|12043.6|12042.7|146
1620096600000|2021-05-04 02:50:00|12044.6|12043.7|12043.6|12042.7|12044.6|12043.8|12042.9|12042|132
1620096900000|2021-05-04 02:55:00|12043.7|12042.8|12044.9|12044.3|12045.2|12044.4|12042.9|12042.1|153
1620097200000|2021-05-04 03:00:00|12045|12044.4|12045|12044.1|12045.6|12044.7|12044.8|12043.9|104
1620097500000|2021-05-04 03:05:00|12045.1|12044.2|12045|12044.1|12045.5|12044.8|12044.7|12043.9|72
1620097800000|2021-05-04 03:10:00|12045.1|12044.2|12043.3|12042.4|12045.3|12044.6|12043.1|12042.2|165
1620098100000|2021-05-04 03:15:00|12043.2|12042.3|12041.3|12040.7|12043.8|12042.9|12040.3|12039.7|164
1620098400000|2021-05-04 03:20:00|12041.1|12040.5|12040.6|12039.7|12041.6|12040.7|12040.1|12039.3|129
1620098700000|2021-05-04 03:25:00|12040.7|12039.8|12040.7|12039.8|12041.2|12040.3|12040.3|12039.6|128
1620099000000|2021-05-04 03:30:00|12040.6|12039.7|12041.9|12041|12042.2|12041.3|12040.3|12039.6|82
1620099300000|2021-05-04 03:35:00|12041.7|12041.1|12040.1|12039.2|12041.7|12041.1|12039.9|12039|93
1620099600000|2021-05-04 03:40:00|12040.2|12039.3|12041.9|12041|12041.9|12041|12040|12039.1|90
1620099900000|2021-05-04 03:45:00|12041.8|12040.9|12040.5|12039.6|12041.9|12041|12040.5|12039.6|124
1620100200000|2021-05-04 03:50:00|12040.8|12039.9|12040|12039.1|12041.4|12040.5|12039.9|12039|117
1620100500000|2021-05-04 03:55:00|12040.1|12039.2|12039.9|12039|12040.4|12039.5|12039.2|12038.5|91
1620100800000|2021-05-04 04:00:00|12040|12039.1|12038.4|12037.5|12040.9|12040|12038.2|12037.3|204
1620101100000|2021-05-04 04:05:00|12038.5|12037.6|12038.4|12037.8|12039.1|12038.2|12037.5|12036.6|118
1620101400000|2021-05-04 04:10:00|12038.3|12037.7|12038.6|12037.7|12038.7|12037.9|12038.3|12037.5|88
1620101700000|2021-05-04 04:15:00|12038.5|12037.6|12039|12038.1|12039.7|12038.8|12038.5|12037.6|139
1620102000000|2021-05-04 04:20:00|12039.1|12038.2|12040.7|12039.8|12040.7|12039.8|12038.9|12038.1|117
1620102300000|2021-05-04 04:25:00|12040.6|12039.7|12039.9|12039|12041.1|12040.2|12039.9|12039|99
1620102600000|2021-05-04 04:30:00|12040|12039.1|12040|12039.1|12043.3|12042.4|12039.7|12038.8|289
1620102900000|2021-05-04 04:35:00|12040.1|12039.2|12038.8|12037.9|12040.1|12039.2|12038.3|12037.4|175
1620103200000|2021-05-04 04:40:00|12038.7|12037.8|12040|12039.1|12040.3|12039.4|12038.4|12037.6|117
1620103500000|2021-05-04 04:45:00|12039.9|12039|12040.5|12039.6|12040.7|12039.8|12039.4|12038.5|124
1620103800000|2021-05-04 04:50:00|12040.6|12039.7|12039.4|12038.5|12041.1|12040.2|12039.3|12038.4|112
1620104100000|2021-05-04 04:55:00|12039.5|12038.6|12041.1|12040.2|12041.2|12040.3|12039.3|12038.5|115
1620104400000|2021-05-04 05:00:00|12041|12040.1|12040.7|12039.8|12041.3|12040.4|12040.1|12039.2|123
1620104700000|2021-05-04 05:05:00|12040.6|12039.7|12036.5|12035.6|12040.9|12040|12036.3|12035.5|229
1620105000000|2021-05-04 05:10:00|12036.4|12035.5|12035.6|12034.7|12036.5|12035.6|12034.5|12033.6|174
1620105300000|2021-05-04 05:15:00|12035.8|12034.9|12036.8|12035.9|12036.8|12036|12035.2|12034.3|157
1620105600000|2021-05-04 05:20:00|12036.7|12035.8|12036.9|12036|12037.7|12036.8|12036.4|12035.5|136
1620105900000|2021-05-04 05:25:00|12037|12036.1|12036|12035.1|12037|12036.2|12034.5|12033.6|210
1620106200000|2021-05-04 05:30:00|12036.1|12035.2|12035.9|12035|12037.1|12036.2|12035.6|12034.7|176
1620106500000|2021-05-04 05:35:00|12036|12035.1|12037.5|12036.6|12038|12037.2|12035.8|12034.9|126
1620106800000|2021-05-04 05:40:00|12037.4|12036.5|12039|12038.1|12039.1|12038.3|12037.2|12036.3|146
1620107100000|2021-05-04 05:45:00|12038.9|12038|12037.5|12036.6|12039|12038.1|12036.9|12036|128
1620107400000|2021-05-04 05:50:00|12037.4|12036.8|12039.1|12038.2|12039.1|12038.2|12037.3|12036.4|133
1620107700000|2021-05-04 05:55:00|12039|12038.4|12036.6|12035.7|12039.7|12039|12036.6|12035.7|151
1620108000000|2021-05-04 06:00:00|12036.9|12036|12036.6|12036|12037.4|12036.6|12034.9|12034.1|339
1620108300000|2021-05-04 06:05:00|12036.5|12035.9|12038.1|12037.5|12039.6|12038.7|12036.2|12035.4|292
1620108600000|2021-05-04 06:10:00|12038.2|12037.6|12037.4|12036.8|12038.8|12038|12035.7|12034.9|306
1620108900000|2021-05-04 06:15:00|12037.5|12036.6|12036.9|12036.3|12037.6|12036.8|12035.5|12034.8|235
1620109200000|2021-05-04 06:20:00|12037|12036.4|12035|12034.1|12037.1|12036.4|12034.9|12034|213
1620109500000|2021-05-04 06:25:00|12035.1|12034.2|12035.1|12034.2|12036.1|12035.4|12034.5|12033.6|184
1620109800000|2021-05-04 06:30:00|12035.2|12034.3|12035.3|12034.7|12035.7|12034.8|12033.9|12033.1|252
1620110100000|2021-05-04 06:35:00|12034.9|12034.3|12034|12033.1|12036.1|12035.3|12033.9|12033.1|236
1620110400000|2021-05-04 06:40:00|12034.1|12033.2|12034.5|12033.6|12035.9|12035|12033.7|12032.8|211
1620110700000|2021-05-04 06:45:00|12034.6|12033.7|12034.6|12033.7|12034.6|12033.7|12032.4|12031.7|278
1620111000000|2021-05-04 06:50:00|12034.5|12033.6|12034.1|12033.5|12036.1|12035.3|12032.8|12032.1|336
1620111300000|2021-05-04 06:55:00|12034|12033.4|12033.6|12032.7|12034.6|12033.7|12032.6|12031.8|376
1620111600000|2021-05-04 07:00:00|12033.5|12032.6|12030.4|12029.8|12036.1|12035.4|12030.2|12029.5|466
1620111900000|2021-05-04 07:05:00|12030.6|12029.7|12025.4|12024.5|12030.6|12029.8|12025.2|12024.5|536
1620112200000|2021-05-04 07:10:00|12025.6|12025|12021.5|12020.6|12026.6|12026|12020.7|12019.9|493
1620112500000|2021-05-04 07:15:00|12021.6|12020.7|12024.3|12023.4|12024.4|12023.5|12018.4|12017.6|456
1620112800000|2021-05-04 07:20:00|12024.4|12023.5|12022.1|12021.5|12025.1|12024.4|12021.8|12021.1|462
1620113100000|2021-05-04 07:25:00|12022|12021.4|12018.7|12018.1|12022.5|12021.9|12013.6|12012.8|479
1620113400000|2021-05-04 07:30:00|12018.4|12017.5|12016|12015.4|12019.3|12018.5|12015.5|12014.8|460
1620113700000|2021-05-04 07:35:00|12016.1|12015.5|12013|12012.4|12016.8|12016.2|12012.3|12011.5|436
1620114000000|2021-05-04 07:40:00|12013.1|12012.5|12015|12014.1|12015.2|12014.4|12007.4|12006.7|534
1620114300000|2021-05-04 07:45:00|12014.9|12014.4|12013.3|12012.7|12015.2|12014.4|12010.9|12010|500
1620114600000|2021-05-04 07:50:00|12013.4|12012.8|12014.6|12013.7|12015.1|12014.5|12012.3|12011.7|418
1620114900000|2021-05-04 07:55:00|12014.5|12013.6|12016.2|12015.3|12017.8|12016.9|12013.2|12012.5|487
1620115200000|2021-05-04 08:00:00|12016.3|12015.4|12016.2|12015.3|12017.4|12016.7|12013.8|12012.9|586
1620115500000|2021-05-04 08:05:00|12016.3|12015.4|12018.4|12017.8|12018.6|12018|12015.5|12014.7|453
1620115800000|2021-05-04 08:10:00|12018.3|12017.7|12019.8|12018.9|12020.7|12020|12017.1|12016.2|495
1620116100000|2021-05-04 08:15:00|12020|12019.1|12021.1|12020.5|12021.8|12021.1|12019|12018.1|376
1620116400000|2021-05-04 08:20:00|12021|12020.4|12020.9|12020.3|12022.4|12021.8|12020.3|12019.7|350
1620116700000|2021-05-04 08:25:00|12020.8|12020.2|12020.1|12019.2|12021.8|12021|12019|12018.2|274
1620117000000|2021-05-04 08:30:00|12020.2|12019.3|12018.3|12017.4|12020.5|12019.7|12016.7|12015.8|349
1620117300000|2021-05-04 08:35:00|12018.2|12017.3|12021.7|12020.8|12022.2|12021.3|12018.2|12017.3|369
1620117600000|2021-05-04 08:40:00|12021.3|12020.7|12019.1|12018.2|12021.6|12021|12018.7|12017.8|337
1620117900000|2021-05-04 08:45:00|12019|12018.1|12013.6|12012.7|12019.6|12018.9|12012.4|12011.6|407
1620118200000|2021-05-04 08:50:00|12013.7|12012.8|12004.9|12004|12014.2|12013.5|12003.7|12003|480
1620118500000|2021-05-04 08:55:00|12004.7|12004.1|12003.6|12003|12006.2|12005.4|12002.6|12001.9|486
1620118800000|2021-05-04 09:00:00|12003.7|12002.8|12000.4|11999.8|12003.9|12003.1|11999.4|11998.7|456
1620119100000|2021-05-04 09:05:00|12000.5|11999.9|12007.2|12006.6|12008.3|12007.4|12000.2|11999.6|488
1620119400000|2021-05-04 09:10:00|12007.1|12006.5|12004.6|12004|12007.7|12006.9|12004|12003.2|424
1620119700000|2021-05-04 09:15:00|12004.7|12003.8|12003.8|12003.2|12004.8|12004.1|12002.4|12001.7|319
1620120000000|2021-05-04 09:20:00|12003.6|12003|12002.2|12001.3|12005.6|12005|12001.5|12000.9|379
1620120300000|2021-05-04 09:25:00|12002.1|12001.5|12005.8|12004.9|12006.1|12005.5|12001.9|12001.2|487
1620120600000|2021-05-04 09:30:00|12005.7|12004.8|12007.6|12007|12007.6|12007|12005.4|12004.8|412
1620120900000|2021-05-04 09:35:00|12007.5|12006.9|12007.2|12006.6|12008.7|12007.8|12005.8|12005|432
1620121200000|2021-05-04 09:40:00|12007.1|12006.5|12009.6|12009|12010.1|12009.4|12006.8|12006.2|363
1620121500000|2021-05-04 09:45:00|12009.5|12008.9|12009.2|12008.6|12010|12009.4|12008.3|12007.7|301
1620121800000|2021-05-04 09:50:00|12009.1|12008.5|12011.1|12010.5|12011.5|12010.9|12008.9|12008.2|348
1620122100000|2021-05-04 09:55:00|12011.2|12010.6|12008.4|12007.5|12011.8|12010.9|12007.8|12007.2|413
1620122400000|2021-05-04 10:00:00|12008.2|12007.6|12006.5|12005.9|12008.5|12007.9|12004|12003.4|488
1620122700000|2021-05-04 10:05:00|12006.6|12006|12006|12005.4|12006.7|12006|12003.9|12003.2|462
1620123000000|2021-05-04 10:10:00|12005.9|12005.3|12006.2|12005.3|12007.3|12006.6|12005.5|12004.9|355
1620123300000|2021-05-04 10:15:00|12006.3|12005.4|12007.1|12006.5|12007.3|12006.5|12005.4|12004.7|343
1620123600000|2021-05-04 10:20:00|12007.3|12006.7|12006.6|12006|12010.8|12010.1|12006.4|12005.7|393
1620123900000|2021-05-04 10:25:00|12007.3|12006.4|12012.7|12011.8|12013|12012.4|12007.3|12006.4|363
1620124200000|2021-05-04 10:30:00|12012.5|12011.9|12014.3|12013.7|12015.1|12014.3|12012.1|12011.5|457
1620124500000|2021-05-04 10:35:00|12014.2|12013.6|12011.4|12010.8|12015.3|12014.7|12010.8|12009.9|498
1620124800000|2021-05-04 10:40:00|12011.3|12010.7|12014.6|12014|12015.2|12014.5|12010.4|12009.8|423
1620125100000|2021-05-04 10:45:00|12014.5|12013.9|12012.8|12011.9|12014.8|12014.2|12012|12011.4|348
1620125400000|2021-05-04 10:50:00|12012.9|12012.3|12011.2|12010.3|12013.5|12012.7|12010.4|12009.8|299
1620125700000|2021-05-04 10:55:00|12011.1|12010.2|12011.9|12011|12013.7|12013|12011|12010.1|368
1620126000000|2021-05-04 11:00:00|12012|12011.1|12012.3|12011.7|12013.2|12012.6|12009.8|12009.2|328
1620126300000|2021-05-04 11:05:00|12012.4|12011.8|12014.5|12013.9|12015.9|12015.3|12012.2|12011.6|322
1620126600000|2021-05-04 11:10:00|12014.7|12014.1|12013.6|12012.7|12014.8|12014.2|12012.5|12011.9|345
1620126900000|2021-05-04 11:15:00|12013.7|12012.8|12012|12011.4|12013.8|12013.2|12011.4|12010.8|288
1620127200000|2021-05-04 11:20:00|12012.1|12011.5|12011.4|12010.8|12015.1|12014.5|12011.4|12010.8|289
1620127500000|2021-05-04 11:25:00|12011.3|12010.7|12009.5|12008.6|12012.8|12012.2|12008.3|12007.4|403
1620127800000|2021-05-04 11:30:00|12009.6|12008.7|12011.4|12010.8|12011.6|12011|12008.8|12008.1|476
1620128100000|2021-05-04 11:35:00|12011.5|12010.9|12014.7|12014.1|12014.7|12014.1|12009.4|12008.8|381
1620128400000|2021-05-04 11:40:00|12014.6|12014|12014.5|12013.9|12022.1|12021.3|12014.3|12013.7|1152
1620128700000|2021-05-04 11:45:00|12014.9|12014.3|12012|12011.4|12015.7|12015|12011.8|12011.2|760
1620129000000|2021-05-04 11:50:00|12011.9|12011.3|12017.2|12016.6|12018.4|12017.6|12011|12010.3|705
1620129300000|2021-05-04 11:55:00|12017.1|12016.5|12020.4|12019.8|12021.5|12020.9|12015.6|12014.8|784
1620129600000|2021-05-04 12:00:00|12020.7|12019.7|12023.7|12022.8|12024.4|12023.8|12016.5|12015.8|684
1620129900000|2021-05-04 12:05:00|12023.5|12022.9|12017.9|12017.3|12025.3|12024.6|12017.9|12017.1|677
1620130200000|2021-05-04 12:10:00|12017.5|12016.9|12021|12020.4|12021.8|12021.1|12016.5|12015.7|705
1620130500000|2021-05-04 12:15:00|12020.7|12020.1|12019.1|12018.5|12022.3|12021.7|12018.8|12018.2|602
1620130800000|2021-05-04 12:20:00|12019.3|12018.7|12022.6|12021.7|12023.4|12022.8|12019.3|12018.7|581
1620131100000|2021-05-04 12:25:00|12022.5|12021.6|12021.9|12021.3|12024.4|12023.8|12021.3|12020.5|573
1620131400000|2021-05-04 12:30:00|12022|12021.4|12023.4|12022.8|12025.1|12024.4|12020.3|12019.7|555
1620131700000|2021-05-04 12:35:00|12023.5|12022.9|12025.1|12024.5|12025.2|12024.6|12021.7|12021|509
1620132000000|2021-05-04 12:40:00|12025.2|12024.6|12024.1|12023.5|12028.3|12027.4|12023.4|12022.8|559
1620132300000|2021-05-04 12:45:00|12024|12023.4|12026.5|12025.9|12028.1|12027.5|12022.6|12022|537
1620132600000|2021-05-04 12:50:00|12026.4|12025.8|12030.3|12029.7|12030.7|12030.1|12024.4|12023.7|633
1620132900000|2021-05-04 12:55:00|12030|12029.4|12026.1|12025.5|12030.5|12029.9|12025.7|12025|666
1620133200000|2021-05-04 13:00:00|12026.2|12025.3|12026.8|12026.2|12028.4|12027.6|12025.9|12025.2|585
1620133500000|2021-05-04 13:05:00|12026.7|12026.1|12028.2|12027.6|12028.3|12027.7|12023.9|12023.1|545
1620133800000|2021-05-04 13:10:00|12028.1|12027.5|12025.8|12025.2|12028.6|12028|12025.8|12025.2|526
1620134100000|2021-05-04 13:15:00|12025.6|12025|12024.7|12024.1|12026.4|12025.8|12023.6|12022.9|491
1620134400000|2021-05-04 13:20:00|12024.5|12023.9|12018.7|12018.1|12025.1|12024.4|12017.1|12016.5|484
1620134700000|2021-05-04 13:25:00|12018.8|12018.2|12018.4|12017.8|12021.4|12020.6|12017.9|12017.3|473
1620135000000|2021-05-04 13:30:00|12018.6|12018|12021.4|12020.8|12022.3|12021.6|12018|12017.3|542
1620135300000|2021-05-04 13:35:00|12021.3|12020.7|12023.8|12023.2|12023.9|12023.3|12018.5|12017.9|516
1620135600000|2021-05-04 13:40:00|12023.9|12023.3|12025.4|12024.8|12025.7|12024.9|12021.9|12021.3|536
1620135900000|2021-05-04 13:45:00|12025.6|12025|12025.5|12024.6|12027|12026.4|12022.9|12022.1|572
1620136200000|2021-05-04 13:50:00|12025.4|12024.8|12028.9|12028.3|12029.5|12028.9|12024.9|12024.3|562
1620136500000|2021-05-04 13:55:00|12028.8|12028.2|12024.8|12023.6|12030.3|12029.7|12024.4|12023.5|664
1620136800000|2021-05-04 14:00:00|12024.9|12023.5|12023.2|12022.6|12025|12024.1|12016.8|12016.1|1019
1620137100000|2021-05-04 14:05:00|12023.3|12022.7|12024.8|12023.9|12028.6|12027.7|12023|12022.1|978
1620137400000|2021-05-04 14:10:00|12024.7|12023.8|12025.4|12024.8|12027.1|12026.4|12021.4|12020.8|926
1620137700000|2021-05-04 14:15:00|12025.3|12024.7|12025.4|12024.8|12026.6|12025.9|12022|12021.3|863
1620138000000|2021-05-04 14:20:00|12025.3|12024.7|12023|12022.4|12026.5|12025.9|12022.4|12021.8|736
1620138300000|2021-05-04 14:25:00|12022.8|12022.2|12025.5|12024.9|12026.8|12026|12022.4|12021.8|740
1620138600000|2021-05-04 14:30:00|12025.4|12024.8|12022.9|12022.3|12025.4|12024.8|12021.4|12020.8|722
1620138900000|2021-05-04 14:35:00|12023|12022.4|12021|12020.4|12025.5|12024.9|12020.4|12019.8|607
1620139200000|2021-05-04 14:40:00|12021.1|12020.5|12020.4|12019.8|12021.6|12021|12016.8|12016.2|651
1620139500000|2021-05-04 14:45:00|12020.3|12019.7|12021.4|12020.8|12024.8|12024|12018.8|12018.1|781
1620139800000|2021-05-04 14:50:00|12021.6|12021|12028.2|12027.6|12028.4|12027.6|12021.6|12021|684
1620140100000|2021-05-04 14:55:00|12028.1|12027.5|12032.8|12032.2|12033.6|12032.9|12027.5|12026.7|1144
1620140400000|2021-05-04 15:00:00|12032.9|12032.3|12030.1|12029.5|12034.3|12033.7|12030.1|12029.2|894
1620140700000|2021-05-04 15:05:00|12030.4|12029.8|12035.5|12034.6|12035.6|12035|12028.9|12028.1|672
1620141000000|2021-05-04 15:10:00|12035.4|12034.5|12008.6|12007.7|12036.1|12035.5|12002.2|12001.3|1635
1620141300000|2021-05-04 15:15:00|12008.7|12007.8|12015.8|12014.9|12019.1|12018.3|12004.1|12003.2|1301
1620141600000|2021-05-04 15:20:00|12015.7|12014.8|12014.7|12013.8|12016.3|12015.4|12010.8|12010|986
1620141900000|2021-05-04 15:25:00|12014.9|12014|12017.4|12016.5|12021.4|12020.5|12014.1|12013.3|945
1620142200000|2021-05-04 15:30:00|12017.3|12016.4|12015.6|12015|12020|12019.2|12014.3|12013.6|999
1620142500000|2021-05-04 15:35:00|12015.7|12015.1|12020.2|12019.3|12021.2|12020.3|12013.1|12012.5|842
1620142800000|2021-05-04 15:40:00|12019.5|12018.9|12021.7|12020.8|12022.4|12021.5|12017.6|12016.7|777
1620143100000|2021-05-04 15:45:00|12021.8|12020.9|12018|12017.1|12022.7|12021.9|12015.5|12014.7|801
1620143400000|2021-05-04 15:50:00|12018.1|12017.2|12016.7|12016.1|12019.7|12018.8|12016.2|12015.4|780
1620143700000|2021-05-04 15:55:00|12016.8|12016.2|12014.6|12014|12017|12016.3|12012.5|12011.8|800
1620144000000|2021-05-04 16:00:00|12014.8|12014.2|12018.1|12017.5|12018.6|12017.8|12013|12012.1|715
1620144300000|2021-05-04 16:05:00|12018.3|12017.4|12020|12019.1|12020.1|12019.4|12016.9|12016.1|708
1620144600000|2021-05-04 16:10:00|12019.5|12018.9|12021.8|12020.9|12025|12024.1|12019.4|12018.8|681
1620144900000|2021-05-04 16:15:00|12021.7|12020.8|12018.2|12017.6|12021.7|12020.8|12017.4|12016.6|651
1620145200000|2021-05-04 16:20:00|12018.4|12017.8|12017.4|12016.8|12019.4|12018.8|12016.6|12015.9|586
1620145500000|2021-05-04 16:25:00|12017.3|12016.7|12017.6|12016.7|12020.2|12019.6|12016.6|12015.8|525
1620145800000|2021-05-04 16:30:00|12017.5|12016.6|12015.3|12014.7|12017.6|12016.7|12013.8|12013|554
1620146100000|2021-05-04 16:35:00|12015.2|12014.6|12016.1|12015.2|12016.2|12015.5|12011.7|12011.1|678
1620146400000|2021-05-04 16:40:00|12016|12015.1|12019.1|12018.2|12019.4|12018.5|12015.3|12014.4|548
1620146700000|2021-05-04 16:45:00|12018.8|12017.9|12020.6|12020|12021.5|12020.6|12017.6|12017|483
1620147000000|2021-05-04 16:50:00|12020.7|12019.8|12019.1|12018.2|12022.7|12021.8|12018.9|12018.1|626
1620147300000|2021-05-04 16:55:00|12019|12018.1|12018|12017.1|12021.7|12020.8|12016.9|12016.1|553
1620147600000|2021-05-04 17:00:00|12017.8|12016.9|12020.8|12020.2|12020.8|12020.2|12016.6|12015.9|619
1620147900000|2021-05-04 17:05:00|12021|12020.4|12023.1|12022.5|12023.1|12022.5|12020.1|12019.3|472
1620148200000|2021-05-04 17:10:00|12023|12022.4|12021.5|12020.9|12023.1|12022.5|12020.4|12019.8|435
1620148500000|2021-05-04 17:15:00|12021.7|12020.6|12020|12019.4|12022.2|12021.3|12019.8|12019|401
1620148800000|2021-05-04 17:20:00|12019.9|12019.3|12017.1|12016.5|12020.7|12020|12017.1|12016.2|499
1620149100000|2021-05-04 17:25:00|12017.2|12016.6|12017.6|12016.7|12019.3|12018.6|12015.4|12014.8|589
1620149400000|2021-05-04 17:30:00|12017.7|12016.8|12017.8|12016.9|12018|12017.1|12016.4|12015.5|431
1620149700000|2021-05-04 17:35:00|12017.7|12016.8|12016.4|12015.5|12018.2|12017.4|12015.9|12015.3|379
1620150000000|2021-05-04 17:40:00|12016.1|12015.6|12015.6|12015|12017|12016.3|12014.8|12014.2|334
1620150300000|2021-05-04 17:45:00|12015.5|12014.9|12018.7|12017.8|12023.2|12022.3|12014.6|12013.4|610
1620150600000|2021-05-04 17:50:00|12018.5|12017.9|12017.5|12016.9|12019.3|12018.5|12016.7|12016.1|425
1620150900000|2021-05-04 17:55:00|12017.4|12016.8|12019.2|12018.3|12019.8|12019|12015.4|12014.7|432
1620151200000|2021-05-04 18:00:00|12019.3|12018.4|12020.8|12019.9|12021.1|12020.5|12018.6|12018|492
1620151500000|2021-05-04 18:05:00|12021|12020.4|12021.5|12020.9|12022.3|12021.6|12019.9|12019.1|447
1620151800000|2021-05-04 18:10:00|12021.6|12021|12023.1|12022.5|12023.8|12023|12021.6|12021|392
1620152100000|2021-05-04 18:15:00|12022.9|12022.3|12021.6|12021|12024|12023.3|12021.5|12020.9|375
1620152400000|2021-05-04 18:20:00|12021.8|12020.9|12021.5|12020.9|12023|12022.4|12021.1|12020.3|375
1620152700000|2021-05-04 18:25:00|12021.6|12021|12021.6|12021|12022.3|12021.6|12020.8|12020.1|304
1620153000000|2021-05-04 18:30:00|12021.7|12020.8|12022.6|12022|12023.9|12023.1|12021.2|12020.4|352
1620153300000|2021-05-04 18:35:00|12022.4|12021.8|12021.1|12020.2|12022.7|12021.9|12020.9|12020.1|280
1620153600000|2021-05-04 18:40:00|12021|12020.1|12017.8|12017.2|12021.7|12021.1|12017.8|12017.2|437
1620153900000|2021-05-04 18:45:00|12017.7|12017.1|12015.6|12014.7|12018.2|12017.4|12014.9|12014.2|387
1620154200000|2021-05-04 18:50:00|12015.7|12015.1|12016|12015.1|12018.2|12017.5|12015.2|12014.6|311
1620154500000|2021-05-04 18:55:00|12016.1|12015.2|12011.4|12010.8|12016.2|12015.4|12011.4|12010.8|350
1620154800000|2021-05-04 19:00:00|12011.2|12010.6|12011.6|12010.7|12012.5|12011.9|12009.7|12008.9|615
1620155100000|2021-05-04 19:05:00|12011.5|12010.6|12012.1|12011.5|12012.1|12011.5|12010.2|12009.5|320
1620155400000|2021-05-04 19:10:00|12012.3|12011.7|12012.6|12012|12013.2|12012.3|12011.1|12010.5|424
1620155700000|2021-05-04 19:15:00|12012.5|12011.9|12014.1|12013.2|12014.1|12013.2|12011.5|12010.8|335
1620156000000|2021-05-04 19:20:00|12014|12013.4|12013|12012.4|12014.6|12014|12013|12012.4|258
1620156300000|2021-05-04 19:25:00|12012.6|12012|12013.6|12012.7|12014.7|12013.9|12011.6|12010.8|235
1620156600000|2021-05-04 19:30:00|12013.1|12012.5|12013.2|12012.3|12013.5|12012.9|12011.5|12010.7|407
1620156900000|2021-05-04 19:35:00|12013.3|12012.4|12013.6|12012.7|12014.3|12013.6|12013.1|12012.4|318
1620157200000|2021-05-04 19:40:00|12013.4|12012.8|12012.4|12011.8|12013.6|12012.8|12011.8|12011|378
1620157500000|2021-05-04 19:45:00|12012.5|12011.9|12012.6|12012|12013.8|12013.1|12012|12011.3|379
1620157800000|2021-05-04 19:50:00|12013|12012.4|12014.2|12013.6|12014.8|12014.1|12012.2|12011.5|395
1620158100000|2021-05-04 19:55:00|12014.3|12013.7|12015.4|12014.8|12016.1|12015.5|12014|12013.4|473
1620158400000|2021-05-04 20:00:00|12015.3|12014.7|12016.2|12015.3|12017.1|12016.2|12015.1|12014.2|281
1620158700000|2021-05-04 20:05:00|12016.1|12015.5|12019.3|12018.4|12019.6|12018.7|12015.7|12014.8|230
1620159000000|2021-05-04 20:10:00|12019.4|12018.5|12020.1|12019.2|12020.7|12019.9|12019.2|12018.3|178
1620159300000|2021-05-04 20:15:00|12020.2|12019.3|12017.7|12016.8|12020.3|12019.4|12017.5|12016.6|223
1620159600000|2021-05-04 20:20:00|12017.8|12016.9|12017.5|12016.9|12019.4|12018.5|12017.4|12016.5|174
1620159900000|2021-05-04 20:25:00|12017.6|12016.7|12018.5|12017.6|12018.8|12018.1|12017|12016.2|151
1620160200000|2021-05-04 20:30:00|12018.6|12017.7|12017.6|12016.7|12019|12018.1|12017.4|12016.6|148
1620160500000|2021-05-04 20:35:00|12017.5|12016.9|12017.2|12016.3|12018.1|12017.2|12016.4|12015.5|115
1620160800000|2021-05-04 20:40:00|12017.1|12016.2|12016.3|12015.7|12017.8|12016.9|12016.3|12015.4|118
1620161100000|2021-05-04 20:45:00|12016.5|12015.6|12015.9|12015|12016.6|12015.7|12015.4|12014.5|188
1620161400000|2021-05-04 20:50:00|12016|12014.9|12015.9|12015|12016.7|12015.8|12015.5|12014.6|177
1620161700000|2021-05-04 20:55:00|12015.8|12014.9|12017|12011|12017.2|12015.7|12013.8|12010.8|441
1620162000000|2021-05-04 21:00:00|12016.7|12010.7|12016.8|12010.8|12017|12011|12016.1|12010.1|30
1620162300000|2021-05-04 21:05:00|12018.4|12012.4|12016.9|12010.9|12018.4|12012.4|12013.9|12007.9|100
1620162600000|2021-05-04 21:10:00|12016.8|12010.8|12015.7|12009.7|12016.8|12010.8|12013|12007|159
1620162900000|2021-05-04 21:15:00|12016.7|12010.7|12013.6|12008.6|12017.1|12011.1|12011.7|12005.8|202
1620163200000|2021-05-04 21:20:00|12013.7|12008.3|12013.7|12010.8|12014.5|12011.7|12012.9|12007.3|173
1620163500000|2021-05-04 21:25:00|12014.2|12010|12014|12010.3|12016.3|12011.6|12013.2|12008.4|117
1620163800000|2021-05-04 21:30:00|12013.8|12010.4|12016.1|12011.9|12017.5|12013.2|12013.8|12009.7|251
1620164100000|2021-05-04 21:35:00|12016|12012.3|12015.3|12013.2|12016.3|12013.2|12014.9|12008.9|168
1620164400000|2021-05-04 21:40:00|12015.5|12012.1|12014.7|12010.6|12016.2|12013.2|12014.2|12008.9|238
1620164700000|2021-05-04 21:45:00|12014.6|12010.7|12013|12010.6|12014.7|12011.4|12012.8|12008.3|213
1620165000000|2021-05-04 21:50:00|12013.2|12010.2|12014.9|12010.4|12016.2|12011.2|12011.4|12008.3|183
1620165300000|2021-05-04 21:55:00|12015|12010.6|12012.7|12010|12016.6|12012|12012.7|12009.4|228
1620165600000|2021-05-04 22:00:00|12013.2|12010.3|12013.4|12012.2|12018.1|12014|12012.9|12009.4|515
1620165900000|2021-05-04 22:05:00|12013.3|12012.1|12012.4|12011.5|12013.9|12012.8|12012.2|12011.3|183
1620166200000|2021-05-04 22:10:00|12012.5|12011.6|12013.3|12012.4|12013.6|12012.5|12011.9|12011|90
1620166500000|2021-05-04 22:15:00|12013.4|12012.5|12013.3|12012.4|12013.7|12012.7|12013.2|12012.3|63
1620166800000|2021-05-04 22:20:00|12013.2|12012.3|12013.4|12012.5|12013.9|12013|12013.1|12012.3|89
1620167100000|2021-05-04 22:25:00|12013.5|12012.6|12014.1|12013.2|12014.2|12013.3|12012.4|12011.5|106
1620167400000|2021-05-04 22:30:00|12014|12013.1|12013.4|12012.5|12014.4|12013.5|12013.4|12012.5|71
1620167700000|2021-05-04 22:35:00|12013.3|12012.4|12013.7|12012.8|12014.3|12013.2|12013.2|12012.2|85
1620168000000|2021-05-04 22:40:00|12013.8|12012.9|12012|12011.1|12014|12013.1|12011.4|12010.5|217
1620168300000|2021-05-04 22:45:00|12012.4|12011.5|12015.4|12014.5|12015.9|12015|12012.1|12010.9|270
1620168600000|2021-05-04 22:50:00|12015.3|12014.4|12015.3|12014.4|12015.9|12015|12014.2|12013.3|159
1620168900000|2021-05-04 22:55:00|12015.4|12014.5|12016.5|12015.6|12016.5|12015.6|12015|12014.1|114
1620169200000|2021-05-04 23:00:00|12016.4|12015.5|12016.1|12015.2|12016.9|12016|12015.3|12014.4|151
1620169500000|2021-05-04 23:05:00|12016.2|12015.3|12016.3|12015.4|12016.5|12015.7|12016|12015.1|82
1620169800000|2021-05-04 23:10:00|12016.4|12015.5|12014.4|12013.5|12016.4|12015.6|12014.2|12013.4|114
1620170100000|2021-05-04 23:15:00|12014.5|12013.6|12014.9|12014|12015.3|12014.4|12014|12013.1|160
1620170400000|2021-05-04 23:20:00|12014.8|12013.9|12014|12013.1|12015|12014.1|12014|12013.1|87
1620170700000|2021-05-04 23:25:00|12013.9|12013|12015.4|12014.5|12015.5|12014.6|12013.7|12012.8|80
1620171000000|2021-05-04 23:30:00|12015.3|12014.4|12013.8|12012.9|12015.4|12014.7|12013.5|12012.6|85
1620171300000|2021-05-04 23:35:00|12013.9|12013|12014.4|12013.5|12014.8|12013.9|12013.7|12012.9|92
1620171600000|2021-05-04 23:40:00|12014.3|12013.4|12014.3|12013.4|12014.5|12013.7|12013.8|12012.9|101
1620171900000|2021-05-04 23:45:00|12013.9|12013.3|12014.4|12013.5|12014.6|12013.7|12013.6|12012.7|91
1620172200000|2021-05-04 23:50:00|12014.3|12013.4|12014.3|12013.7|12014.5|12013.7|12013.9|12013|90
1620172500000|2021-05-04 23:55:00|12014.4|12013.5|12015|12014.1|12015.3|12014.4|12014.1|12013.3|109
1620172800000|2021-05-05 00:00:00|12015.1|12014.4|12018.4|12017.5|12018.5|12017.6|12014.7|12013.8|220
1620173100000|2021-05-05 00:05:00|12018.2|12017.3|12014.9|12014|12018.4|12017.5|12014.6|12013.8|172
1620173400000|2021-05-05 00:10:00|12014.8|12013.9|12015.4|12014.5|12015.8|12014.9|12014.5|12013.7|174
1620173700000|2021-05-05 00:15:00|12015.5|12014.6|12017.9|12017|12018|12017.2|12015.4|12014.6|196
1620174000000|2021-05-05 00:20:00|12018|12017.1|12017.9|12017|12018.4|12017.5|12016.6|12015.7|184
1620174300000|2021-05-05 00:25:00|12017.8|12016.9|12017.5|12016.6|12018.3|12017.4|12016.2|12015.3|190
1620174600000|2021-05-05 00:30:00|12017.7|12016.8|12018.9|12018|12019|12018.3|12017.5|12016.7|147
1620174900000|2021-05-05 00:35:00|12019|12018.1|12020.9|12020|12021|12020.2|12018.9|12018|210
1620175200000|2021-05-05 00:40:00|12020.7|12020.1|12019.8|12018.9|12020.7|12020.1|12018.7|12017.8|242
1620175500000|2021-05-05 00:45:00|12019.9|12019.2|12019.9|12019|12020.4|12019.5|12019|12018.3|230
1620175800000|2021-05-05 00:50:00|12019.8|12018.9|12020.4|12019.5|12020.8|12020.1|12018.6|12017.9|215
1620176100000|2021-05-05 00:55:00|12020.3|12019.4|12020.1|12019.5|12021.3|12020.6|12019.8|12018.9|282
1620176400000|2021-05-05 01:00:00|12020.2|12019.6|12020.3|12019.4|12022.3|12021.4|12019.6|12018.7|273
1620176700000|2021-05-05 01:05:00|12020.2|12019.6|12019.5|12018.6|12020.8|12019.9|12019.3|12018.5|155
1620177000000|2021-05-05 01:10:00|12019.6|12018.7|12019.2|12018.3|12019.8|12019.1|12018.6|12017.8|177
1620177300000|2021-05-05 01:15:00|12019.3|12018.4|12019.9|12019|12020.2|12019.4|12018.7|12017.8|228
1620177600000|2021-05-05 01:20:00|12019.8|12018.9|12019.5|12018.9|12020.2|12019.4|12019.1|12018.3|162
1620177900000|2021-05-05 01:25:00|12019.6|12019|12019.6|12018.7|12019.9|12019.2|12019.1|12018.3|127
1620178200000|2021-05-05 01:30:00|12019.3|12018.5|12018.4|12017.8|12020.4|12019.6|12018.3|12017.5|218
1620178500000|2021-05-05 01:35:00|12018.8|12017.9|12019.8|12018.9|12020.8|12020|12018.7|12017.9|259
1620178800000|2021-05-05 01:40:00|12019.9|12019|12020.1|12019.5|12020.4|12019.7|12019.1|12018.3|178
1620179100000|2021-05-05 01:45:00|12020.2|12019.6|12021.9|12021|12022.5|12021.7|12019.8|12018.9|243
1620179400000|2021-05-05 01:50:00|12021.8|12020.9|12020.6|12019.7|12022|12021.2|12020.2|12019.3|226
1620179700000|2021-05-05 01:55:00|12020.8|12019.9|12022|12021.1|12022.7|12021.8|12020.6|12019.8|229
1620180000000|2021-05-05 02:00:00|12022.1|12021.2|12021.6|12021|12023.4|12022.5|12021.4|12020.7|229
1620180300000|2021-05-05 02:05:00|12021.5|12020.9|12021.7|12020.8|12022.3|12021.4|12020.7|12019.8|184
1620180600000|2021-05-05 02:10:00|12021.8|12020.9|12021.6|12020.7|12022.4|12021.5|12021.3|12020.6|191
1620180900000|2021-05-05 02:15:00|12021.7|12020.8|12021.3|12020.7|12022.3|12021.6|12021.1|12020.2|167
1620181200000|2021-05-05 02:20:00|12021.2|12020.6|12021.8|12021.2|12022.3|12021.4|12021.1|12020.2|198
1620181500000|2021-05-05 02:25:00|12021.7|12021.1|12022.2|12021.6|12022.4|12021.6|12021.1|12020.3|179
1620181800000|2021-05-05 02:30:00|12022.1|12021.5|12022.4|12021.5|12023|12022.4|12021.6|12020.9|236
1620182100000|2021-05-05 02:35:00|12022.3|12021.7|12022.2|12021.3|12023.1|12022.3|12021.8|12020.9|258
1620182400000|2021-05-05 02:40:00|12022.3|12021.4|12021.3|12020.4|12022.4|12021.8|12021.2|12020.3|196
1620182700000|2021-05-05 02:45:00|12021.4|12020.7|12020.8|12020.2|12021.8|12021|12020|12019.3|221
1620183000000|2021-05-05 02:50:00|12020.7|12020.1|12022.3|12021.4|12022.7|12021.9|12020.7|12019.9|137
1620183300000|2021-05-05 02:55:00|12022.4|12021.5|12021.2|12020.3|12022.9|12022|12021.2|12020.3|242
1620183600000|2021-05-05 03:00:00|12021.1|12020.5|12022.4|12021.5|12022.9|12022.2|12020.7|12019.9|210
1620183900000|2021-05-05 03:05:00|12022.3|12021.4|12022.6|12021.7|12022.9|12022.2|12021.7|12021|240
1620184200000|2021-05-05 03:10:00|12022.8|12021.9|12022.7|12022.1|12023|12022.2|12022.1|12021.5|166
1620184500000|2021-05-05 03:15:00|12022.8|12021.9|12023.8|12022.9|12023.9|12023.1|12022|12021.3|139
1620184800000|2021-05-05 03:20:00|12023.7|12022.8|12026.8|12026.2|12027|12026.4|12023.3|12022.6|206
1620185100000|2021-05-05 03:25:00|12027|12026.1|12026|12025.1|12027|12026.2|12025.7|12024.9|182
1620185400000|2021-05-05 03:30:00|12026.1|12025.2|12025.9|12025|12026.4|12025.6|12025.6|12024.7|121
1620185700000|2021-05-05 03:35:00|12025.8|12025.2|12025.6|12025|12025.9|12025.3|12025.1|12024.4|100
1620186000000|2021-05-05 03:40:00|12025.7|12024.8|12026.4|12025.5|12026.9|12026.1|12025.7|12024.8|158
1620186300000|2021-05-05 03:45:00|12026.3|12025.4|12024.9|12024|12026.5|12025.8|12024.8|12023.9|128
1620186600000|2021-05-05 03:50:00|12025|12024.1|12024.1|12023.2|12025.1|12024.5|12023.9|12023.1|188
1620186900000|2021-05-05 03:55:00|12024|12023.1|12024.6|12023.7|12025|12024.2|12023.9|12023.1|266
1620187200000|2021-05-05 04:00:00|12024.3|12023.8|12025.4|12024.5|12026|12025.3|12024.3|12023.5|240
1620187500000|2021-05-05 04:05:00|12025.5|12024.6|12024.7|12024.1|12025.5|12024.9|12024.4|12023.8|135
1620187800000|2021-05-05 04:10:00|12024.8|12024.2|12024.6|12023.7|12025.4|12024.5|12024.4|12023.5|143
1620188100000|2021-05-05 04:15:00|12024.7|12023.8|12024.5|12023.6|12024.7|12023.8|12024.2|12023.5|62
1620188400000|2021-05-05 04:20:00|12024.3|12023.7|12023.4|12022.5|12024.5|12023.7|12023.2|12022.4|123
1620188700000|2021-05-05 04:25:00|12023.5|12022.6|12023.2|12022.6|12024|12023.2|12023.1|12022.4|130
1620189000000|2021-05-05 04:30:00|12023.3|12022.7|12024.2|12023.6|12024.6|12023.7|12023.1|12022.4|163
1620189300000|2021-05-05 04:35:00|12024.3|12023.4|12024.3|12023.4|12024.9|12024.1|12023.6|12022.9|106
1620189600000|2021-05-05 04:40:00|12024.1|12023.5|12023.8|12023.2|12024.9|12024|12023.7|12023.1|118
1620189900000|2021-05-05 04:45:00|12024.2|12023.3|12022.7|12021.8|12024.2|12023.4|12022.6|12021.7|134
1620190200000|2021-05-05 04:50:00|12022.8|12021.9|12022.8|12021.9|12023.4|12022.5|12022.5|12021.8|137
1620190500000|2021-05-05 04:55:00|12022.9|12022|12022.8|12021.9|12023.5|12022.8|12022.3|12021.5|191
1620190800000|2021-05-05 05:00:00|12022.9|12022|12020.8|12020.2|12022.9|12022|12020.7|12020.1|147
1620191100000|2021-05-05 05:05:00|12020.9|12020|12020.8|12019.9|12021.4|12020.7|12020.3|12019.4|210
1620191400000|2021-05-05 05:10:00|12020.9|12020|12019.3|12018.4|12021.2|12020.5|12018.6|12017.8|219
1620191700000|2021-05-05 05:15:00|12019.4|12018.5|12018.5|12017.6|12020.3|12019.6|12018.4|12017.5|241
1620192000000|2021-05-05 05:20:00|12018.4|12017.5|12018.1|12017.5|12018.8|12018.2|12018|12017.1|151
1620192300000|2021-05-05 05:25:00|12018.2|12017.6|12017.9|12017|12019.1|12018.3|12017.6|12016.7|168
1620192600000|2021-05-05 05:30:00|12017.8|12016.9|12017.3|12016.4|12018.7|12017.8|12016.8|12015.9|170
1620192900000|2021-05-05 05:35:00|12017.2|12016.6|12016.8|12016.2|12017.3|12016.6|12016.4|12015.7|139
1620193200000|2021-05-05 05:40:00|12016.7|12016.1|12016.4|12015.5|12016.9|12016.3|12015.5|12014.6|209
1620193500000|2021-05-05 05:45:00|12016.5|12015.6|12016.4|12015.5|12016.9|12016.1|12015.7|12015|168
1620193800000|2021-05-05 05:50:00|12016.3|12015.4|12013.7|12013.1|12017.9|12017|12013.7|12013.1|203
1620194100000|2021-05-05 05:55:00|12013.8|12013.2|12012.8|12011.9|12013.9|12013.3|12012.2|12011.6|311
1620194400000|2021-05-05 06:00:00|12012.4|12011.8|12014.4|12013.8|12016.5|12015.6|12012.3|12011.5|417
1620194700000|2021-05-05 06:05:00|12014.5|12013.6|12010.4|12009.5|12015.6|12014.8|12008.2|12007.4|447
1620195000000|2021-05-05 06:10:00|12010|12009.1|12009.9|12009|12011.5|12010.6|12008.1|12007.4|404
1620195300000|2021-05-05 06:15:00|12009.8|12008.9|12007.5|12006.6|12010|12009.1|12006.2|12005.4|463
1620195600000|2021-05-05 06:20:00|12007.4|12006.5|12006.6|12005.7|12007.6|12006.7|12005.3|12004.7|400
1620195900000|2021-05-05 06:25:00|12006.5|12005.6|12005.9|12005|12007.2|12006.5|12004.7|12003.9|502
1620196200000|2021-05-05 06:30:00|12006|12005.1|12004.9|12004|12006|12005.1|12000.5|11999.8|631
1620196500000|2021-05-05 06:35:00|12004.6|12003.7|12006.9|12006.3|12007.7|12007|12003.7|12002.9|649
1620196800000|2021-05-05 06:40:00|12007|12006.4|12005|12004.4|12007.2|12006.5|12003.4|12002.6|510
1620197100000|2021-05-05 06:45:00|12005.1|12004.5|11997.3|11996.4|12005.9|12005.3|11993.5|11992.6|528
1620197400000|2021-05-05 06:50:00|11997|11996.1|11999.1|11998.2|12000|11999.1|11995.3|11994.4|659
1620197700000|2021-05-05 06:55:00|11999.2|11998.6|12000.2|11999.3|12003.6|12002.9|11998.5|11997.6|660
1620198000000|2021-05-05 07:00:00|11999.8|11999.2|11996.4|11995.5|12005.3|12004.6|11995.9|11995.1|964
1620198300000|2021-05-05 07:05:00|11996.5|11995.6|11991.5|11990.9|11996.7|11996.1|11987.7|11986.8|985
1620198600000|2021-05-05 07:10:00|11991.8|11991.3|11992.2|11991.3|11992.5|11991.6|11989.2|11988.4|741
1620198900000|2021-05-05 07:15:00|11992.1|11991.2|11991|11990.4|11995.3|11994.4|11990.9|11990.2|703
1620199200000|2021-05-05 07:20:00|11990.9|11990.1|11990.4|11989.8|11993|11992.2|11988.9|11988.3|557
1620199500000|2021-05-05 07:25:00|11990.5|11989.6|11987.3|11986.4|11990.6|11989.8|11986.6|11985.9|591
1620199800000|2021-05-05 07:30:00|11987.4|11986.8|11988.1|11987.5|11989.1|11988.4|11986.8|11986.1|611
1620200100000|2021-05-05 07:35:00|11988|11987.4|11988.3|11987.7|11990.1|11989.5|11986.3|11985.7|574
1620200400000|2021-05-05 07:40:00|11988.5|11987.6|11991.2|11990.3|11991.4|11990.6|11988.2|11987.5|575
1620200700000|2021-05-05 07:45:00|11991.3|11990.4|11993.7|11992.8|11993.8|11993|11990|11989.4|514
1620201000000|2021-05-05 07:50:00|11993.8|11992.9|11993.2|11992.3|11994.7|11994|11991.2|11990.6|658
1620201300000|2021-05-05 07:55:00|11993.1|11992.2|11995|11994.1|11998.7|11997.8|11993|11992.2|717
1620201600000|2021-05-05 08:00:00|11994.9|11994|11991.5|11990.6|11995.2|11994.3|11990.5|11989.9|726
1620201900000|2021-05-05 08:05:00|11991.6|11990.7|11992.5|11991.6|11993.4|11992.8|11990.7|11990|533
1620202200000|2021-05-05 08:10:00|11992.2|11991.3|11989.8|11989.2|11992.4|11991.6|11988|11987.2|563
1620202500000|2021-05-05 08:15:00|11989.7|11988.8|11992.2|11991.3|11992.2|11991.5|11988.6|11988|440
1620202800000|2021-05-05 08:20:00|11992.1|11991.2|11988.5|11987.6|11993.6|11992.9|11987.4|11986.8|541
1620203100000|2021-05-05 08:25:00|11988.6|11987.7|11989|11988.4|11990.2|11989.5|11987.7|11987.1|452
1620203400000|2021-05-05 08:30:00|11989.1|11988.5|11990.8|11990.2|11992.3|11991.6|11988.4|11987.7|596
1620203700000|2021-05-05 08:35:00|11991|11990.1|11989.4|11988.5|11991.2|11990.3|11988.3|11987.4|718
1620204000000|2021-05-05 08:40:00|11989.3|11988.4|11993.2|11992.6|11993.2|11992.6|11988.4|11987.8|584
1620204300000|2021-05-05 08:45:00|11993.3|11992.7|11994.2|11993.3|11994.7|11993.9|11989.3|11988.5|524
1620204600000|2021-05-05 08:50:00|11994.4|11993.6|11995|11994.4|11995.1|11994.4|11992.8|11992.2|326
1620204900000|2021-05-05 08:55:00|11995.1|11994.5|11997.1|11996.2|11997.3|11996.4|11993.8|11993.2|399
1620205200000|2021-05-05 09:00:00|11996.9|11996|11994.7|11993.8|11997.9|11997.3|11993.7|11993|479
1620205500000|2021-05-05 09:05:00|11994.6|11993.7|11995.7|11994.8|11996.2|11995.4|11993.8|11993.2|327
1620205800000|2021-05-05 09:10:00|11995.6|11994.7|11994|11993.4|11996.2|11995.4|11993.4|11992.8|357
1620206100000|2021-05-05 09:15:00|11994.1|11993.5|11995.2|11994.6|11997.7|11996.8|11993.9|11993.2|337
1620206400000|2021-05-05 09:20:00|11995.3|11994.7|11996.7|11996.1|11997.2|11996.6|11993.7|11993|478
1620206700000|2021-05-05 09:25:00|11996.5|11995.9|11997|11996.4|11998.1|11997.5|11995.9|11995.3|314
1620207000000|2021-05-05 09:30:00|11997.1|11996.5|11997.7|11997.1|11998.6|11998|11996.5|11995.9|284
1620207300000|2021-05-05 09:35:00|11997.6|11997|11996.9|11996.3|11997.7|11997.1|11995.5|11994.9|298
1620207600000|2021-05-05 09:40:00|11997|11996.4|11998.1|11997.2|12000|11999.4|11996.9|11996.3|331
1620207900000|2021-05-05 09:45:00|11998.2|11997.5|12003.5|12002.9|12004.5|12003.9|11997.7|11997|538
1620208200000|2021-05-05 09:50:00|12003.4|12002.8|12003.5|12002.9|12004.9|12004.1|12002.8|12002.2|327
1620208500000|2021-05-05 09:55:00|12003.4|12002.8|12004|12003.4|12004.7|12003.9|12002.4|12001.7|305
1620208800000|2021-05-05 10:00:00|12004.2|12003.6|12006.1|12005.5|12009.3|12008.6|12004|12003.4|628
1620209100000|2021-05-05 10:05:00|12006.2|12005.6|12011.2|12010.6|12011.8|12011.1|12005.7|12005|558
1620209400000|2021-05-05 10:10:00|12011.1|12010.5|12010|12009.1|12011.6|12010.9|12008.2|12007.4|430
1620209700000|2021-05-05 10:15:00|12010.1|12009.2|12011.5|12010.6|12011.5|12010.8|12007.7|12006.9|488
1620210000000|2021-05-05 10:20:00|12011.4|12010.5|12011.4|12010.8|12013.5|12012.7|12010.1|12009.4|525
1620210300000|2021-05-05 10:25:00|12011.5|12010.9|12013.5|12012.6|12013.6|12013|12010.2|12009.5|390
1620210600000|2021-05-05 10:30:00|12013.6|12012.7|12013.8|12013.2|12014|12013.3|12011.6|12011|483
1620210900000|2021-05-05 10:35:00|12013.9|12013.3|12016.8|12016.2|12018.5|12017.9|12013.3|12012.7|659
1620211200000|2021-05-05 10:40:00|12017.2|12016.6|12015.7|12015.1|12018.7|12017.9|12014.9|12014.1|529
1620211500000|2021-05-05 10:45:00|12015.3|12014.7|12015.7|12015.1|12017.9|12017.2|12014.6|12013.9|497
1620211800000|2021-05-05 10:50:00|12015.6|12015|12018.6|12018|12020.2|12019.6|12015.6|12015|490
1620212100000|2021-05-05 10:55:00|12018.7|12018.1|12016.6|12015.7|12019|12018.2|12016.5|12015.6|556
1620212400000|2021-05-05 11:00:00|12016.5|12015.6|12016.2|12015.6|12017.3|12016.5|12015.5|12014.9|473
1620212700000|2021-05-05 11:05:00|12016.3|12015.7|12014.6|12014|12017|12016.4|12014.1|12013.3|414
1620213000000|2021-05-05 11:10:00|12014.7|12014.1|12016.2|12015.3|12016.5|12015.9|12014.5|12013.8|311
1620213300000|2021-05-05 11:15:00|12016.3|12015.4|12014.5|12013.9|12016.3|12015.5|12013.6|12013|324
1620213600000|2021-05-05 11:20:00|12014.6|12014|12012.6|12011.7|12015.9|12015.2|12012.5|12011.7|399
1620213900000|2021-05-05 11:25:00|12012.7|12011.8|12012.8|12011.9|12014|12013.4|12011.8|12011.2|392
1620214200000|2021-05-05 11:30:00|12012.6|12012|12014.2|12013.6|12015|12014.4|12012.4|12011.8|375
1620214500000|2021-05-05 11:35:00|12014.1|12013.5|12016.2|12015.6|12016.5|12015.9|12013.5|12012.9|315
1620214800000|2021-05-05 11:40:00|12016.4|12015.8|12016.2|12015.3|12019.1|12018.5|12015.3|12014.5|454
1620215100000|2021-05-05 11:45:00|12016.1|12015.5|12014.5|12013.9|12016.2|12015.6|12014.5|12013.9|352
1620215400000|2021-05-05 11:50:00|12014.6|12014|12011.8|12011.2|12015.1|12014.5|12011.5|12010.9|413
1620215700000|2021-05-05 11:55:00|12012|12011.4|12009.6|12009|12012.9|12012.3|12007.1|12006.4|565
1620216000000|2021-05-05 12:00:00|12009.5|12008.9|12008.9|12008|12011.1|12010.5|12008.1|12007.5|365
1620216300000|2021-05-05 12:05:00|12008.7|12008.1|12008.8|12008.2|12009.5|12008.9|12007.7|12007.1|332
1620216600000|2021-05-05 12:10:00|12009|12008.4|12007.3|12002.9|12011.7|12011.1|12004.5|12002.6|563
1620216900000|2021-05-05 12:15:00|12007.2|12003.1|12003.8|12003.2|12012.2|12011.3|12003.2|12002.5|774
1620217200000|2021-05-05 12:20:00|12003.9|12003.3|12002.8|12002.2|12005.6|12004.8|12000.5|11999.7|713
1620217500000|2021-05-05 12:25:00|12003.1|12002.5|11995.9|11995.3|12003.7|12003.1|11995.8|11995.2|676
1620217800000|2021-05-05 12:30:00|11995.7|11995.1|11995.3|11994.7|11995.9|11995.3|11991.8|11991.1|877
1620218100000|2021-05-05 12:35:00|11995.4|11994.8|11994.4|11993.8|11997.5|11996.8|11993.8|11993.2|626
1620218400000|2021-05-05 12:40:00|11994.5|11993.9|11997.2|11996.6|11997.4|11996.8|11994.5|11993.8|711
1620218700000|2021-05-05 12:45:00|11997.4|11996.8|12001.5|12000.6|12002.1|12001.3|11996.2|11995.5|718
1620219000000|2021-05-05 12:50:00|12001.6|12000.7|11999.6|11999|12003.9|12003.3|11999|11998.4|655
1620219300000|2021-05-05 12:55:00|11999.7|11999.1|11997.3|11996.7|11999.8|11999.2|11995.2|11994.6|597
1620219600000|2021-05-05 13:00:00|11997.2|11996.6|12000.8|12000.2|12005|12004.3|11997.2|11996.6|588
1620219900000|2021-05-05 13:05:00|12000.7|12000.1|12003.7|12003.1|12005.3|12004.7|11999.1|11998.5|648
1620220200000|2021-05-05 13:10:00|12003.6|12002.7|12003.9|12003|12006|12005.2|12002.6|12002|611
1620220500000|2021-05-05 13:15:00|12003.8|12002.9|12006.2|12005.6|12006.7|12006.1|12002.4|12001.8|462
1620220800000|2021-05-05 13:20:00|12006|12005.4|12002.5|12001.9|12006.4|12005.8|12002.4|12001.8|501
1620221100000|2021-05-05 13:25:00|12002.6|12002|12004.5|12003.6|12005.3|12004.7|12001.7|12001|473
1620221400000|2021-05-05 13:30:00|12004.1|12003.5|12008.2|12007.6|12008.7|12007.9|12004.1|12003.5|589
1620221700000|2021-05-05 13:35:00|12008.4|12007.8|12006.7|12006.1|12009.8|12009.2|12006.4|12005.7|587
1620222000000|2021-05-05 13:40:00|12006.8|12006.2|12006.5|12005.6|12007.9|12007.3|12004.2|12003.5|472
1620222300000|2021-05-05 13:45:00|12006|12005.1|12003.8|12003.2|12007|12006.4|12002.7|12001.9|566
1620222600000|2021-05-05 13:50:00|12003.7|12003.1|11999.2|11998.3|12005|12004.4|11994.7|11994|582
1620222900000|2021-05-05 13:55:00|11999|11998.4|11998.7|11997.4|12000.8|12000.2|11996.6|11995.8|544
1620223200000|2021-05-05 14:00:00|11999.1|11997.5|11997.4|11996.8|12000.2|11999.6|11995.1|11994.5|589
1620223500000|2021-05-05 14:05:00|11997.5|11996.9|11995.1|11994.5|11998.4|11997.8|11994.2|11993.6|618
1620223800000|2021-05-05 14:10:00|11995.3|11994.4|11995.8|11995.2|11998.5|11997.9|11994.7|11994.1|446
1620224100000|2021-05-05 14:15:00|11995.4|11994.8|11995.9|11995.3|11996.5|11995.9|11994.2|11993.6|394
1620224400000|2021-05-05 14:20:00|11995.7|11995.1|11999.8|11999.2|12000.5|11999.9|11994.5|11993.9|437
1620224700000|2021-05-05 14:25:00|11999.9|11999.3|12000.5|11999.9|12001.8|12001.1|11997.7|11997.1|426
1620225000000|2021-05-05 14:30:00|12000.7|12000.1|12004.8|12004.2|12005.3|12004.7|11999.8|11999|494
1620225300000|2021-05-05 14:35:00|12004.9|12004.3|12005.2|12004.6|12007.2|12006.6|12004.4|12003.8|399
1620225600000|2021-05-05 14:40:00|12005.3|12004.7|12006.2|12005.6|12008.1|12007.5|12004.6|12004|413
1620225900000|2021-05-05 14:45:00|12006.3|12005.7|12004.7|12004.1|12007.4|12006.7|12003.2|12002.6|474
1620226200000|2021-05-05 14:50:00|12004.8|12004.2|12004.3|12003.7|12012.3|12011.7|12002.2|12001.4|631
1620226500000|2021-05-05 14:55:00|12004.8|12004.2|12004.6|12004|12008|12007.2|12003.8|12003|607
1620226800000|2021-05-05 15:00:00|12004.4|12003.8|12004.4|12003.8|12006.6|12005.7|12002.6|12002|629
1620227100000|2021-05-05 15:05:00|12004.3|12003.7|12004.7|12004.1|12006.6|12005.8|12003.6|12002.9|357
1620227400000|2021-05-05 15:10:00|12004.6|12004|12004.9|12004.3|12006|12005.2|12001.8|12001.2|405
1620227700000|2021-05-05 15:15:00|12005|12004.4|11999.7|11998.8|12005.9|12005.2|11999.2|11998.6|464
1620228000000|2021-05-05 15:20:00|11999.8|11998.9|12003|12002.1|12003|12002.3|11998.5|11997.8|453
1620228300000|2021-05-05 15:25:00|12002.9|12002|11999.2|11998.6|12003|12002.3|11998.4|11997.8|387
1620228600000|2021-05-05 15:30:00|11999.3|11998.4|12001.6|12001|12003.5|12002.9|11998.4|11997.7|332
1620228900000|2021-05-05 15:35:00|12001.7|12001.1|12001.8|12001.2|12002.5|12001.8|12000.4|11999.8|278
1620229200000|2021-05-05 15:40:00|12001.7|12001.1|12000.4|11999.8|12003.5|12002.8|12000.1|11999.4|233
1620229500000|2021-05-05 15:45:00|12000.5|11999.9|12000.9|12000.3|12001.6|12001|11998.6|11998|301
1620229800000|2021-05-05 15:50:00|12001|12000.1|12002.8|12002.2|12003.9|12003.1|12000.6|12000|240
1620230100000|2021-05-05 15:55:00|12003|12002.4|12002.3|12001.7|12003.9|12003.2|12001.6|12001|223
1620230400000|2021-05-05 16:00:00|12002.5|12001.6|11998.4|11997.8|12003.2|12002.5|11998.4|11997.6|333
1620230700000|2021-05-05 16:05:00|11998.5|11997.6|11996|11995.4|11998.5|11997.6|11995.4|11994.8|267
1620231000000|2021-05-05 16:10:00|11996.1|11995.5|11996.6|11996|11998.5|11997.7|11995.7|11995.1|242
1620231300000|2021-05-05 16:15:00|11996.7|11995.8|11994.1|11993.5|11998.5|11997.8|11994|11993.1|311
1620231600000|2021-05-05 16:20:00|11994|11993.4|11995.1|11994.5|11995.1|11994.5|11992.7|11991.9|259
1620231900000|2021-05-05 16:25:00|11995.2|11994.6|11996.4|11995.8|11997|11996.3|11994.7|11993.9|321
1620232200000|2021-05-05 16:30:00|11996.5|11995.9|11995.8|11995.2|11997.1|11996.3|11995.5|11994.7|293
1620232500000|2021-05-05 16:35:00|11995.7|11995.1|11996|11995.4|11996.5|11995.9|11995.6|11994.8|184
1620232800000|2021-05-05 16:40:00|11995.9|11995.3|11997.8|11997.2|11998|11997.3|11995.9|11995.3|200
1620233100000|2021-05-05 16:45:00|11997.7|11997.1|11995.9|11995.3|11997.8|11997.2|11995.8|11995|176
1620233400000|2021-05-05 16:50:00|11995.8|11995.2|11997.2|11996.6|11997.8|11997.2|11995.8|11995.2|181
1620233700000|2021-05-05 16:55:00|11997.3|11996.7|11994.2|11993.6|11998|11997.4|11993.2|11992.6|246
1620234000000|2021-05-05 17:00:00|11994.1|11993.5|11992.3|11991.7|11994.1|11993.5|11991.5|11990.9|308
1620234300000|2021-05-05 17:05:00|11992|11991.4|11994.3|11993.4|11994.5|11993.7|11991.6|11990.9|225
1620234600000|2021-05-05 17:10:00|11994.2|11993.6|11993.4|11992.8|11995.2|11994.5|11993.4|11992.8|184
1620234900000|2021-05-05 17:15:00|11993.5|11992.9|11993.2|11992.6|11993.5|11992.9|11992.4|11991.6|167
1620235200000|2021-05-05 17:20:00|11993.3|11992.7|11994.3|11993.7|11994.4|11993.8|11993.2|11992.6|91
1620235500000|2021-05-05 17:25:00|11994.4|11993.8|11997.3|11996.4|11997.4|11996.7|11994.4|11993.8|235
1620235800000|2021-05-05 17:30:00|11997.4|11996.5|11998.2|11997.6|11998.3|11997.7|11996.9|11996.2|152
1620236100000|2021-05-05 17:35:00|11998.3|11997.7|11999.6|11999|12000.1|11999.4|11997.7|11997|178
1620236400000|2021-05-05 17:40:00|11999.5|11998.9|12000.4|11999.8|12001.1|12000.5|11999.2|11998.4|208
1620236700000|2021-05-05 17:45:00|12000.3|11999.7|11999.4|11998.8|12000.8|12000.1|11998.2|11997.6|224
1620237000000|2021-05-05 17:50:00|11999.5|11998.9|12000.4|11999.8|12001.6|12001|11999.5|11998.9|201
1620237300000|2021-05-05 17:55:00|12000.5|11999.9|11999.1|11998.5|12001.3|12000.7|11999.1|11998.5|214
1620237600000|2021-05-05 18:00:00|11998.9|11998.2|11997.3|11996.7|11999.6|11998.9|11997.1|11996.5|273
1620237900000|2021-05-05 18:05:00|11997.4|11996.8|11998.7|11998.1|11999.9|11999.1|11997.4|11996.8|143
1620238200000|2021-05-05 18:10:00|11998.6|11998|11999|11998.4|11999.4|11998.8|11998.1|11997.5|175
1620238500000|2021-05-05 18:15:00|11999.2|11998.6|11999.5|11998.9|12000.9|12000.3|11999|11998.4|216
1620238800000|2021-05-05 18:20:00|11999.4|11998.8|11999.4|11998.8|11999.8|11999|11998.6|11997.8|158
1620239100000|2021-05-05 18:25:00|11999.5|11998.9|11999.4|11998.8|11999.5|11998.9|11997.1|11996.5|153
1620239400000|2021-05-05 18:30:00|11999.5|11998.9|11999.8|11999.2|12000.4|11999.6|11999.4|11998.7|182
1620239700000|2021-05-05 18:35:00|11999.5|11998.9|11998.8|11998.2|12000.5|11999.8|11998.5|11997.9|191
1620240000000|2021-05-05 18:40:00|11998.9|11998.3|11999.9|11999.3|12000|11999.4|11998.6|11998|198
1620240300000|2021-05-05 18:45:00|11999.8|11999.2|12001|12000.4|12001.8|12001.1|11999.2|11998.5|200
1620240600000|2021-05-05 18:50:00|12001.2|12000.6|12001.8|12001.2|12002.3|12001.7|12000.9|12000.3|164
1620240900000|2021-05-05 18:55:00|12001.9|12001.3|12000.2|11999.3|12002.4|12001.8|11999.1|11998.4|258
1620241200000|2021-05-05 19:00:00|11999.9|11999.2|11999.5|11998.9|12000.7|12000|11997.9|11997.1|299
1620241500000|2021-05-05 19:05:00|11999.4|11998.8|11999.8|11999.2|12000.5|11999.9|11999.3|11998.6|187
1620241800000|2021-05-05 19:10:00|11999.9|11999.3|12000|11999.1|12000|11999.4|11999|11998.4|232
1620242100000|2021-05-05 19:15:00|11999.8|11999.2|11999.9|11999.3|12000.4|11999.7|11999.2|11998.5|188
1620242400000|2021-05-05 19:20:00|12000|11999.4|11999.8|11999.2|12000.3|11999.6|11998.9|11998.3|200
1620242700000|2021-05-05 19:25:00|11999.9|11999|12000.9|12000.3|12001.6|12000.8|11999.2|11998.4|243
1620243000000|2021-05-05 19:30:00|12000.8|12000.2|11999.5|11998.9|12000.8|12000.2|11998.9|11998.1|247
1620243300000|2021-05-05 19:35:00|11999.6|11999|11999.7|11999.1|12000.9|12000.3|11999.4|11998.6|190
1620243600000|2021-05-05 19:40:00|11999.6|11999|12001.8|12001.2|12002.1|12001.4|11998.7|11998.1|231
1620243900000|2021-05-05 19:45:00|12001.9|12001.3|12003.8|12003.2|12004.7|12003.9|12001.1|12000.3|291
1620244200000|2021-05-05 19:50:00|12003.3|12002.7|12004.1|12003.2|12005|12004.2|12001.7|12000.9|346
1620244500000|2021-05-05 19:55:00|12004|12003.4|12003.4|12002.8|12006.1|12005.4|12003.4|12002.6|399
1620244800000|2021-05-05 20:00:00|12003.3|12002.4|12003.4|12002.8|12005.2|12004.4|12002.9|12002.1|200
1620245100000|2021-05-05 20:05:00|12003.5|12002.9|12005.4|12004.5|12006.5|12005.7|12003.4|12002.8|182
1620245400000|2021-05-05 20:10:00|12005.5|12004.6|12005.6|12004.7|12005.9|12005.1|12004.8|12003.9|158
1620245700000|2021-05-05 20:15:00|12005.4|12004.5|12004.5|12003.6|12005.8|12004.9|12004.5|12003.6|76
1620246000000|2021-05-05 20:20:00|12004.4|12003.5|12004.5|12003.6|12005.3|12004.4|12004.2|12003.4|69
1620246300000|2021-05-05 20:25:00|12004.4|12003.5|12003|12002.1|12004.5|12003.6|12002.6|12001.9|95
1620246600000|2021-05-05 20:30:00|12003.5|12002.6|12004.3|12003.7|12004.6|12003.7|12003.1|12002.2|118
1620246900000|2021-05-05 20:35:00|12004.2|12003.6|12004.3|12003.7|12004.4|12003.7|12003.7|12002.9|52
1620247200000|2021-05-05 20:40:00|12004.2|12003.6|12004.9|12004|12005|12004.2|12004.1|12003.3|101
1620247500000|2021-05-05 20:45:00|12005.1|12004.2|12004.5|12003.6|12005.9|12005|12004.3|12003.4|146
1620247800000|2021-05-05 20:50:00|12004.4|12003.5|12004.5|12003.6|12005.4|12004.5|12004.2|12003.3|198
1620248100000|2021-05-05 20:55:00|12005.1|12004.2|12006.1|12003.5|12007.1|12005.6|12005.1|12003.5|249
1620248400000|2021-05-05 21:00:00|12006.3|12003.3|12006.4|12002.7|12007.3|12003.3|12006|12002.1|39
1620248700000|2021-05-05 21:05:00|12005.9|12003.1|12006.4|12003.6|12007.1|12003.8|12005|12000.9|123
1620249000000|2021-05-05 21:10:00|12006.7|12003.5|12006.5|12003.8|12007.6|12003.9|12005|12001|102
1620249300000|2021-05-05 21:15:00|12006.4|12003.4|12006.3|12001.9|12008.5|12003.7|12005.1|12000.9|116
1620249600000|2021-05-05 21:20:00|12006.1|12002|12006.4|12002.8|12008.2|12003.8|12005.1|12001|105
1620249900000|2021-05-05 21:25:00|12007.5|12002.5|12007.8|12003.3|12010.6|12004.6|12005.2|12002|115
1620250200000|2021-05-05 21:30:00|12008|12002.6|12007.8|12002.5|12008.5|12003.9|12006.7|12002.1|131
1620250500000|2021-05-05 21:35:00|12007.6|12002.4|12007|12003.2|12008.3|12004|12006.6|12002.3|144
1620250800000|2021-05-05 21:40:00|12006.8|12002.8|12007.7|12004.3|12009.3|12004.9|12006.7|12001.9|207
1620251100000|2021-05-05 21:45:00|12008.1|12004|12009.1|12006.2|12010.2|12006.2|12007.2|12003.6|216
1620251400000|2021-05-05 21:50:00|12009|12005.4|12008.5|12004.9|12009.6|12006.3|12008.1|12004.5|135
1620251700000|2021-05-05 21:55:00|12008.6|12005.1|12010|12004.1|12010.1|12006.1|12008.1|12004|167
1620252000000|2021-05-05 22:00:00|12009.7|12004.2|12006.8|12005.5|12009.8|12006.2|12005.8|12002.6|318
1620252300000|2021-05-05 22:05:00|12006.5|12005.6|12006.7|12005.8|12006.7|12005.8|12006.5|12005.5|52
1620252600000|2021-05-05 22:10:00|12006.6|12005.7|12006.7|12005.8|12007.2|12006.3|12006.6|12005.7|79
1620252900000|2021-05-05 22:15:00|12006.5|12005.6|12006.6|12005.7|12006.7|12005.8|12006.2|12005.2|51
1620253200000|2021-05-05 22:20:00|12006.7|12005.8|12006.7|12005.8|12006.8|12005.9|12006.5|12005.6|31
1620253500000|2021-05-05 22:25:00|12006.6|12005.7|12006.7|12005.8|12007.4|12006.5|12006.1|12005.2|84
1620253800000|2021-05-05 22:30:00|12006.8|12005.9|12006.2|12005.3|12008.2|12007.3|12006.2|12005.3|133
1620254100000|2021-05-05 22:35:00|12006.1|12005.2|12006.6|12005.7|12006.7|12005.8|12005.7|12004.8|54
1620254400000|2021-05-05 22:40:00|12006.7|12005.8|12006.6|12005.7|12007.2|12006.5|12006.5|12005.6|59
1620254700000|2021-05-05 22:45:00|12006.7|12005.8|12006.6|12005.7|12007.3|12006.4|12006.5|12005.6|81
1620255000000|2021-05-05 22:50:00|12006.7|12005.8|12006.6|12005.7|12007.3|12006.4|12006.6|12005.7|58
1620255300000|2021-05-05 22:55:00|12006.7|12005.8|12006.7|12005.8|12007.1|12006.2|12006.2|12005.3|104
1620255600000|2021-05-05 23:00:00|12006.6|12006|12007.3|12006.4|12007.4|12006.6|12006.5|12005.8|76
1620255900000|2021-05-05 23:05:00|12007.2|12006.6|12007.2|12006.6|12007.4|12006.7|12006.7|12005.8|66
1620256200000|2021-05-05 23:10:00|12007.1|12006.5|12007.2|12006.3|12007.3|12006.6|12006.5|12005.7|45
1620256500000|2021-05-05 23:15:00|12007.3|12006.4|12007.2|12006.3|12007.5|12006.7|12007|12006.2|59
1620256800000|2021-05-05 23:20:00|12007.3|12006.4|12007.7|12007.1|12007.9|12007.1|12007|12006.2|49
1620257100000|2021-05-05 23:25:00|12007.6|12007|12008.6|12007.7|12009.2|12008.3|12007.1|12006.3|138
1620257400000|2021-05-05 23:30:00|12008.3|12007.4|12004.8|12003.9|12008.4|12007.5|12004.1|12003.2|200
1620257700000|2021-05-05 23:35:00|12005|12004.1|12005.2|12004.3|12005.7|12004.8|12004.5|12003.6|96
1620258000000|2021-05-05 23:40:00|12005.3|12004.4|12006.2|12005.3|12006.8|12005.9|12004.7|12003.8|105
1620258300000|2021-05-05 23:45:00|12006.1|12005.2|12006.7|12005.8|12006.9|12006.1|12006.1|12005.2|85
1620258600000|2021-05-05 23:50:00|12006.8|12005.9|12007.7|12006.8|12007.8|12007.1|12005.7|12004.8|127
1620258900000|2021-05-05 23:55:00|12007.8|12006.9|12008.1|12007.2|12008.3|12007.4|12007.6|12006.7|126
1620259200000|2021-05-06 00:00:00|12008.2|12007.3|12008.7|12007.8|12010.3|12009.4|12007.7|12006.8|190
1620259500000|2021-05-06 00:05:00|12008.5|12007.6|12006.7|12005.8|12008.6|12007.7|12006.1|12005.3|196
1620259800000|2021-05-06 00:10:00|12006.6|12005.7|12007|12006.1|12007.7|12007|12005.6|12004.7|182
1620260100000|2021-05-06 00:15:00|12006.9|12006|12006.7|12005.8|12007.3|12006.5|12006.6|12005.7|167
1620260400000|2021-05-06 00:20:00|12006.8|12005.9|12006.5|12005.9|12007.4|12006.6|12006.4|12005.7|127
1620260700000|2021-05-06 00:25:00|12006.4|12005.8|12006|12005.4|12007.1|12006.4|12005.8|12005.2|103
1620261000000|2021-05-06 00:30:00|12006.1|12005.2|12005|12004.1|12006.4|12005.5|12004.8|12004|127
1620261300000|2021-05-06 00:35:00|12004.9|12004|12005|12004.1|12005.1|12004.4|12004.1|12003.2|157
1620261600000|2021-05-06 00:40:00|12005.1|12004.2|12002.9|12002.3|12005.1|12004.4|12002.6|12001.7|131
1620261900000|2021-05-06 00:45:00|12003|12002.4|12003.4|12002.5|12004|12003.2|12002.9|12002.1|192
1620262200000|2021-05-06 00:50:00|12003.3|12002.4|12001.7|12000.8|12004|12003.1|12001.5|12000.7|276
1620262500000|2021-05-06 00:55:00|12001.6|12000.7|12000.7|11999.8|12002.3|12001.5|12000.4|11999.6|278
1620262800000|2021-05-06 01:00:00|12000.4|11999.4|11999.5|11998.6|12001.3|12000.5|11999.1|11998.5|256
1620263100000|2021-05-06 01:05:00|11999.6|11998.7|12001.7|12000.8|12001.7|12000.9|11999.2|11998.5|290
1620263400000|2021-05-06 01:10:00|12001.8|12000.9|12003.6|12002.7|12004.2|12003.4|12001.8|12000.9|241
1620263700000|2021-05-06 01:15:00|12003.7|12002.8|12005.2|12004.3|12005.8|12005|12002.8|12001.9|276
1620264000000|2021-05-06 01:20:00|12005.1|12004.2|12008.6|12007.7|12008.8|12007.9|12004.5|12003.6|308
1620264300000|2021-05-06 01:25:00|12008.7|12007.8|12008.7|12007.8|12009.7|12008.8|12008|12007.1|242
1620264600000|2021-05-06 01:30:00|12008.6|12007.7|12007.1|12006.2|12008.7|12007.9|12006.5|12005.6|194
1620264900000|2021-05-06 01:35:00|12007|12006.1|12006.5|12005.6|12008.3|12007.4|12006.4|12005.6|217
1620265200000|2021-05-06 01:40:00|12006.6|12005.7|12008|12007.1|12008|12007.1|12006|12005.1|256
1620265500000|2021-05-06 01:45:00|12008.2|12007.3|12008|12007.4|12009.4|12008.7|12007.9|12007|235
1620265800000|2021-05-06 01:50:00|12008.1|12007.2|12009.1|12008.2|12009.2|12008.5|12007.5|12006.7|190
1620266100000|2021-05-06 01:55:00|12009.2|12008.3|12009.9|12009|12010.1|12009.3|12007|12006.2|289
1620266400000|2021-05-06 02:00:00|12009.8|12008.9|12009|12008.1|12010.2|12009.5|12008.9|12008.1|266
1620266700000|2021-05-06 02:05:00|12008.9|12008.4|12008|12007.4|12009.1|12008.5|12006.8|12006.1|249
1620267000000|2021-05-06 02:10:00|12008.1|12007.2|12009.1|12008.2|12009.3|12008.5|12007.8|12007|231
1620267300000|2021-05-06 02:15:00|12009.2|12008.3|12009.9|12009.3|12010.2|12009.4|12007.8|12007.2|249
1620267600000|2021-05-06 02:20:00|12009.8|12009.2|12010.7|12010.1|12011.8|12011.2|12009.7|12009|258
1620267900000|2021-05-06 02:25:00|12010.8|12010.2|12012.2|12011.3|12012.3|12011.5|12009.4|12008.7|239
1620268200000|2021-05-06 02:30:00|12011.9|12011.4|12010.5|12009.9|12012.2|12011.5|12010.4|12009.6|228
1620268500000|2021-05-06 02:35:00|12010.4|12009.8|12006.4|12005.8|12010.7|12010|12006.1|12005.2|267
1620268800000|2021-05-06 02:40:00|12006.3|12005.7|12004.7|12003.8|12006.5|12005.7|12003.8|12003|432
1620269100000|2021-05-06 02:45:00|12004.6|12003.7|11996.8|11995.9|12005.2|12004.3|11995.5|11994.6|499
1620269400000|2021-05-06 02:50:00|11996.7|11995.8|11995|11994.1|11997.6|11996.7|11993.7|11992.8|413
1620269700000|2021-05-06 02:55:00|11994.8|11994.2|12000.8|11999.9|12001.3|12000.4|11994.7|11993.8|454
1620270000000|2021-05-06 03:00:00|12000.7|11999.8|12000.1|11999.2|12001.6|12000.7|11998.4|11997.6|383
1620270300000|2021-05-06 03:05:00|12000|11999.1|12000|11999.1|12000.9|12000.2|11998.4|11997.6|324
1620270600000|2021-05-06 03:10:00|11999.5|11998.9|12000.8|11999.9|12001.1|12000.3|11999.3|11998.6|286
1620270900000|2021-05-06 03:15:00|12000.9|12000|11999.7|11998.8|12000.9|12000|11998.4|11997.7|251
1620271200000|2021-05-06 03:20:00|11999.6|11998.7|11998.9|11998.3|11999.7|11998.9|11998.3|11997.4|259
1620271500000|2021-05-06 03:25:00|11999|11998.4|11998.9|11998|12000.2|11999.4|11998.2|11997.5|183
1620271800000|2021-05-06 03:30:00|11998.8|11997.9|11999|11998.4|11999.3|11998.6|11997.8|11997.1|250
1620272100000|2021-05-06 03:35:00|11998.9|11998.3|11998.1|11997.2|11999.1|11998.4|11997.6|11997|204
1620272400000|2021-05-06 03:40:00|11998|11997.1|12000.2|11999.3|12000.5|11999.6|11997.5|11996.7|227
1620272700000|2021-05-06 03:45:00|12000.1|11999.2|12000.2|11999.3|12001.1|12000.2|11999.9|11999.1|272
1620273000000|2021-05-06 03:50:00|12000|11999.4|11999|11998.1|12000.7|12000|11998.7|11998|261
1620273300000|2021-05-06 03:55:00|11999.1|11998.2|11999.4|11998.5|12000.6|11999.8|11998.8|11998.1|216
1620273600000|2021-05-06 04:00:00|11999.5|11998.6|12000.9|12000|12001|12000.2|11998.8|11997.9|196
1620273900000|2021-05-06 04:05:00|12000.6|11999.9|12000.1|11999.2|12001.2|12000.4|11999.6|11998.7|265
1620274200000|2021-05-06 04:10:00|12000|11999.1|11999.4|11998.8|12000.1|11999.5|11999.3|11998.5|143
1620274500000|2021-05-06 04:15:00|11999.5|11998.9|12001.1|12000.5|12001.7|12000.8|11999.2|11998.6|151
1620274800000|2021-05-06 04:20:00|12001.2|12000.6|12001.5|12000.6|12002|12001.1|12000.9|12000.1|192
1620275100000|2021-05-06 04:25:00|12001.6|12000.7|12002|12001.4|12002.7|12001.9|12001.3|12000.4|165
1620275400000|2021-05-06 04:30:00|12001.9|12001.3|12002.7|12001.8|12002.9|12002.2|12001.6|12000.8|175
1620275700000|2021-05-06 04:35:00|12002.6|12001.7|12002.5|12001.6|12002.8|12002.1|12001.6|12000.7|146
1620276000000|2021-05-06 04:40:00|12002.6|12001.7|12003.7|12002.8|12003.9|12003.1|12002.2|12001.5|147
1620276300000|2021-05-06 04:45:00|12003.8|12002.9|12001.9|12001|12003.8|12003.1|12001.6|12000.9|189
1620276600000|2021-05-06 04:50:00|12002|12001.1|12004|12003.4|12004.1|12003.4|12001.9|12001.1|128
1620276900000|2021-05-06 04:55:00|12003.9|12003.3|12002.8|12001.9|12004.5|12003.8|12002.5|12001.7|205
1620277200000|2021-05-06 05:00:00|12002.5|12001.6|12004.9|12004.3|12005.1|12004.3|12002.4|12001.5|195
1620277500000|2021-05-06 05:05:00|12004.8|12004.2|12004.9|12004|12006.2|12005.3|12004.3|12003.5|154
1620277800000|2021-05-06 05:10:00|12005|12004.1|12004.6|12003.7|12005.5|12004.7|12004.1|12003.3|188
1620278100000|2021-05-06 05:15:00|12004.7|12003.8|12006.1|12005.5|12006.4|12005.6|12004.3|12003.5|232
1620278400000|2021-05-06 05:20:00|12006.2|12005.3|12005.5|12004.6|12006.5|12005.7|12005.2|12004.5|146
1620278700000|2021-05-06 05:25:00|12005.4|12004.8|12008.1|12007.2|12008.2|12007.4|12005.4|12004.8|184
1620279000000|2021-05-06 05:30:00|12008.2|12007.3|12007.4|12006.8|12008.5|12007.6|12006.9|12006.1|191
1620279300000|2021-05-06 05:35:00|12007.5|12006.9|12007|12006.1|12007.7|12006.9|12006.3|12005.6|185
1620279600000|2021-05-06 05:40:00|12007.1|12006.2|12008.1|12007.2|12008.1|12007.3|12006.7|12005.8|154
1620279900000|2021-05-06 05:45:00|12008|12007.1|12008.1|12007.2|12009.2|12008.4|12007.7|12006.8|172
1620280200000|2021-05-06 05:50:00|12008|12007.1|12007|12006.1|12008.6|12007.9|12006.7|12006|205
1620280500000|2021-05-06 05:55:00|12006.6|12006|12008.5|12007.6|12009.1|12008.5|12006.4|12005.7|246
1620280800000|2021-05-06 06:00:00|12008.4|12007.5|12010.8|12009.9|12011.7|12010.8|12007.5|12006.6|365
1620281100000|2021-05-06 06:05:00|12010.6|12010|12007.4|12006.8|12011.2|12010.3|12006.7|12006|373
1620281400000|2021-05-06 06:10:00|12007.3|12006.7|12007.5|12006.6|12009.3|12008.6|12006|12005.4|320
1620281700000|2021-05-06 06:15:00|12007.6|12006.7|12006.5|12005.9|12008.1|12007.4|12006|12005.3|287
1620282000000|2021-05-06 06:20:00|12006.7|12006.1|12005.5|12004.9|12007.1|12006.3|12005.4|12004.8|245
1620282300000|2021-05-06 06:25:00|12005.4|12004.8|12008.5|12007.9|12010.9|12010.2|12005.4|12004.8|321
1620282600000|2021-05-06 06:30:00|12008.6|12007.7|12009.8|12009.2|12011.1|12010.3|12008.4|12007.5|348
1620282900000|2021-05-06 06:35:00|12009.9|12009.3|12015.9|12015.3|12017.5|12016.8|12009.8|12009.2|400
1620283200000|2021-05-06 06:40:00|12015.8|12015.2|12018.1|12017.2|12020.7|12019.8|12015.7|12015.1|441
1620283500000|2021-05-06 06:45:00|12018|12017.4|12016|12015.4|12018.1|12017.4|12015.4|12014.8|303
1620283800000|2021-05-06 06:50:00|12016.2|12015.6|12015.9|12015.3|12017.4|12016.7|12014.7|12014.1|368
1620284100000|2021-05-06 06:55:00|12016|12015.4|12014.3|12013.7|12017.7|12017|12014|12013.4|344
1620284400000|2021-05-06 07:00:00|12014.4|12013.8|12024.1|12023.2|12024.8|12023.9|12012.6|12012|528
1620284700000|2021-05-06 07:05:00|12024.4|12023.5|12025.8|12025.2|12028.4|12027.8|12021.6|12020.9|560
1620285000000|2021-05-06 07:10:00|12026|12025.4|12024.3|12023.7|12027.5|12026.7|12023.5|12022.6|476
1620285300000|2021-05-06 07:15:00|12024.2|12023.6|12022.9|12022.3|12024.8|12024.1|12021|12020.4|504
1620285600000|2021-05-06 07:20:00|12023|12022.1|12024.1|12023.2|12024.9|12024.3|12022.7|12021.9|379
1620285900000|2021-05-06 07:25:00|12024.2|12023.6|12023.9|12023|12024.9|12024.3|12022.7|12021.8|398
1620286200000|2021-05-06 07:30:00|12023.7|12023.1|12025.1|12024.5|12025.4|12024.8|12022.7|12022|336
1620286500000|2021-05-06 07:35:00|12025|12024.4|12024.9|12024.3|12025.2|12024.6|12023.3|12022.7|306
1620286800000|2021-05-06 07:40:00|12025|12024.4|12028.4|12027.8|12028.8|12028.2|12024.3|12023.6|300
1620287100000|2021-05-06 07:45:00|12028.7|12028.1|12026.5|12025.9|12029|12028.3|12024.6|12024|360
1620287400000|2021-05-06 07:50:00|12026.8|12026|12026.4|12025.8|12028.8|12028.2|12026.3|12025.6|364
1620287700000|2021-05-06 07:55:00|12026.5|12025.9|12025.7|12024.8|12026.8|12026.2|12023.6|12022.9|374
1620288000000|2021-05-06 08:00:00|12025.4|12024.9|12024|12023.1|12026.6|12025.9|12022.7|12022|363
1620288300000|2021-05-06 08:05:00|12023.9|12023.3|12026.1|12025.5|12026.9|12026.2|12023.9|12023.1|367
1620288600000|2021-05-06 08:10:00|12026|12025.4|12027.4|12026.5|12027.9|12027.2|12025.8|12025.2|327
1620288900000|2021-05-06 08:15:00|12027.3|12026.7|12033.5|12032.6|12034.8|12033.9|12026.9|12026.1|472
1620289200000|2021-05-06 08:20:00|12033.4|12032.8|12031.4|12030.5|12034.8|12034.1|12030.8|12030|405
1620289500000|2021-05-06 08:25:00|12031.2|12030.6|12032.9|12032.3|12034.6|12034|12030.9|12030.3|283
1620289800000|2021-05-06 08:30:00|12033|12032.1|12037.5|12036.9|12040.1|12039.3|12033|12032.1|439
1620290100000|2021-05-06 08:35:00|12037.6|12037|12043.9|12043|12045.1|12044.3|12036.1|12035.5|442
1620290400000|2021-05-06 08:40:00|12044|12043.1|12039.5|12038.6|12044.2|12043.6|12039.5|12038.6|384
1620290700000|2021-05-06 08:45:00|12039.4|12038.5|12039|12038.1|12041.5|12040.8|12038.6|12037.9|430
1620291000000|2021-05-06 08:50:00|12038.9|12038.3|12039.4|12038.8|12042.2|12041.3|12038|12037.3|442
1620291300000|2021-05-06 08:55:00|12039.5|12038.9|12040|12039.1|12041|12040.4|12039.1|12038.5|363
1620291600000|2021-05-06 09:00:00|12040.1|12039.2|12038.5|12037.9|12040.7|12040|12036.7|12036|429
1620291900000|2021-05-06 09:05:00|12038.3|12037.4|12040.3|12039.7|12041.5|12040.8|12038.1|12037.3|330
1620292200000|2021-05-06 09:10:00|12040.4|12039.8|12037.6|12037|12042.1|12041.4|12037.1|12036.5|439
1620292500000|2021-05-06 09:15:00|12037.4|12036.8|12040.4|12039.5|12041.5|12040.7|12036.9|12036.3|385
1620292800000|2021-05-06 09:20:00|12040.3|12039.7|12043.9|12043.3|12044.2|12043.6|12039.7|12039.1|452
1620293100000|2021-05-06 09:25:00|12044|12043.4|12047.6|12046.7|12048.2|12047.6|12043.8|12043.2|463
1620293400000|2021-05-06 09:30:00|12047.8|12046.9|12050.2|12049.3|12050.8|12050|12045.9|12045.2|450
1620293700000|2021-05-06 09:35:00|12050.4|12049.5|12051|12050.4|12051.4|12050.5|12047.3|12046.5|433
1620294000000|2021-05-06 09:40:00|12050.9|12050.3|12047.7|12047.1|12051.4|12050.5|12046.2|12045.6|528
1620294300000|2021-05-06 09:45:00|12047.6|12047|12051.7|12051.1|12053.1|12052.4|12047.6|12047|335
1620294600000|2021-05-06 09:50:00|12051.6|12051|12047.9|12047.3|12051.8|12051.2|12047.1|12046.5|368
1620294900000|2021-05-06 09:55:00|12047.8|12047.2|12047.1|12046.2|12047.8|12047.2|12045.9|12045.3|307
1620295200000|2021-05-06 10:00:00|12047|12046.4|12047.7|12047.1|12048.8|12048.2|12046.7|12046|383
1620295500000|2021-05-06 10:05:00|12047.6|12047|12045.7|12045.1|12049.6|12048.8|12045.7|12045.1|345
1620295800000|2021-05-06 10:10:00|12046|12045.4|12046.4|12045.8|12047.6|12046.8|12045.7|12045.1|299
1620296100000|2021-05-06 10:15:00|12046.2|12045.6|12046.8|12046.2|12048.2|12047.4|12046.2|12045.6|296
1620296400000|2021-05-06 10:20:00|12046.7|12046.1|12049.6|12049|12050.2|12049.6|12046.3|12045.6|286
1620296700000|2021-05-06 10:25:00|12049.5|12048.9|12049.8|12048.9|12050.5|12049.9|12048.3|12047.7|269
1620297000000|2021-05-06 10:30:00|12049.9|12049|12049|12048.4|12050.4|12049.7|12049|12048.3|265
1620297300000|2021-05-06 10:35:00|12049.2|12048.3|12046.4|12045.8|12049.2|12048.4|12046.1|12045.3|266
1620297600000|2021-05-06 10:40:00|12046.5|12045.6|12046.6|12046|12046.9|12046.3|12046.3|12045.5|207
1620297900000|2021-05-06 10:45:00|12046.7|12046.1|12044.5|12043.6|12046.9|12046.1|12044.2|12043.6|283
1620298200000|2021-05-06 10:50:00|12044.6|12043.7|12043.8|12043.2|12045.7|12044.9|12043.8|12043.1|347
1620298500000|2021-05-06 10:55:00|12043.9|12043.3|12042.1|12041.2|12044.2|12043.6|12042|12041.1|354
1620298800000|2021-05-06 11:00:00|12042.2|12041.3|12039.8|12039.2|12044.6|12043.7|12038.9|12038|746
1620299100000|2021-05-06 11:05:00|12039.9|12039|12041.6|12040.7|12045|12044.3|12039.7|12038.9|586
1620299400000|2021-05-06 11:10:00|12041.4|12040.8|12042.5|12041.6|12044.9|12044.2|12040.9|12040.2|472
1620299700000|2021-05-06 11:15:00|12042.4|12041.5|12046.1|12045.5|12047.4|12046.7|12042.1|12041.4|429
1620300000000|2021-05-06 11:20:00|12046.2|12045.6|12045.5|12044.9|12047.6|12046.8|12045|12044.1|325
1620300300000|2021-05-06 11:25:00|12045.7|12044.8|12045.1|12044.2|12046.4|12045.8|12044.2|12043.5|298
1620300600000|2021-05-06 11:30:00|12045.2|12044.3|12044.6|12043.7|12047.6|12047|12044.3|12043.5|409
1620300900000|2021-05-06 11:35:00|12044.7|12043.8|12045.8|12045.2|12047.3|12046.7|12044|12043.3|312
1620301200000|2021-05-06 11:40:00|12046.1|12045.4|12047.5|12046.9|12048.6|12048|12045.7|12045.1|315
1620301500000|2021-05-06 11:45:00|12047.4|12046.8|12048.7|12048.1|12049.5|12048.6|12047.3|12046.7|288
1620301800000|2021-05-06 11:50:00|12048.4|12047.8|12052|12051.4|12052.3|12051.6|12047.8|12047.2|338
1620302100000|2021-05-06 11:55:00|12052.2|12051.6|12051.5|12050.9|12055.2|12054.6|12051.4|12050.5|372
1620302400000|2021-05-06 12:00:00|12051.7|12051.1|12057.5|12056.9|12058|12057.3|12051.6|12050.8|428
1620302700000|2021-05-06 12:05:00|12057.2|12056.6|12056.3|12055.7|12058|12057.4|12055.8|12055.2|371
1620303000000|2021-05-06 12:10:00|12056.5|12055.6|12059.9|12059.3|12060.3|12059.7|12056.2|12055.6|463
1620303300000|2021-05-06 12:15:00|12059.7|12059.1|12054.8|12054.2|12060.9|12060.3|12054.3|12053.6|472
1620303600000|2021-05-06 12:20:00|12054.6|12054|12053.5|12052.9|12054.6|12054|12051.7|12051.1|453
1620303900000|2021-05-06 12:25:00|12053.4|12052.8|12054.2|12052.5|12054.5|12053.5|12052.4|12051.8|292
1620304200000|2021-05-06 12:30:00|12054.4|12052.7|12050.8|12050.2|12054.4|12053|12047.4|12046.6|538
1620304500000|2021-05-06 12:35:00|12050.9|12050.3|12054.5|12053.9|12055.3|12054.6|12048.6|12047.9|444
1620304800000|2021-05-06 12:40:00|12054.6|12054|12053.7|12053.1|12055.5|12054.8|12052.6|12051.8|455
1620305100000|2021-05-06 12:45:00|12053.8|12053.2|12056.1|12055.5|12057.7|12057|12052.3|12051.5|510
1620305400000|2021-05-06 12:50:00|12056.3|12055.7|12057.9|12057.3|12059.2|12058.6|12055.2|12054.6|400
1620305700000|2021-05-06 12:55:00|12057.8|12057.2|12057.5|12056.9|12060.8|12060.2|12057.2|12056.3|489
1620306000000|2021-05-06 13:00:00|12057.7|12056.8|12052.8|12052.2|12058.5|12057.8|12052.8|12051.9|526
1620306300000|2021-05-06 13:05:00|12053|12052.1|12052.1|12051.5|12054.6|12053.7|12051.3|12050.6|559
1620306600000|2021-05-06 13:10:00|12052|12051.4|12052.1|12051.2|12054|12053.3|12049.8|12049.2|423
1620306900000|2021-05-06 13:15:00|12052|12051.1|12049.2|12048.6|12053.3|12052.7|12048.5|12047.9|349
1620307200000|2021-05-06 13:20:00|12049.1|12048.5|12053.9|12053.3|12054.3|12053.7|12048.8|12048.1|409
1620307500000|2021-05-06 13:25:00|12054|12053.4|12054.1|12053.2|12054.8|12054.2|12052.5|12051.9|366
1620307800000|2021-05-06 13:30:00|12054|12053.1|12057|12056.4|12059.3|12058.5|12052.3|12051.5|559
1620308100000|2021-05-06 13:35:00|12057.3|12056.7|12065.2|12064.6|12066.3|12065.7|12057.3|12056.5|765
1620308400000|2021-05-06 13:40:00|12065.3|12064.7|12064.9|12064.3|12067|12066.4|12064|12063.3|579
1620308700000|2021-05-06 13:45:00|12064.8|12064.2|12068.8|12068.2|12070.3|12069.7|12064.8|12064.1|593
1620309000000|2021-05-06 13:50:00|12068.9|12068.3|12067.8|12067.2|12072.1|12071.4|12067.2|12066.3|620
1620309300000|2021-05-06 13:55:00|12068.1|12067.5|12062.7|12062.1|12068.3|12067.7|12061.7|12060.9|568
1620309600000|2021-05-06 14:00:00|12062.6|12062|12067.1|12066.2|12067.6|12067|12060.7|12060.1|655
1620309900000|2021-05-06 14:05:00|12066.9|12066.3|12060.9|12060.3|12068.5|12067.8|12059.6|12059|622
1620310200000|2021-05-06 14:10:00|12061|12060.4|12062.3|12061.7|12067.3|12066.5|12061|12060.2|629
1620310500000|2021-05-06 14:15:00|12062.4|12061.8|12058.9|12058.3|12065|12064.2|12058|12057.4|794
1620310800000|2021-05-06 14:20:00|12058.8|12058.2|12060|12059.4|12060.7|12060|12056|12055.2|742
1620311100000|2021-05-06 14:25:00|12059.9|12059.3|12056.3|12055.4|12060.7|12059.9|12055.7|12055.1|658
1620311400000|2021-05-06 14:30:00|12056.4|12055.5|12056.3|12055.7|12059.2|12058.4|12055.4|12054.6|668
1620311700000|2021-05-06 14:35:00|12056.4|12055.8|12058|12057.4|12058.4|12057.8|12055.8|12055.2|609
1620312000000|2021-05-06 14:40:00|12057.9|12057.3|12062|12061.4|12062.9|12062.1|12057.4|12056.8|580
1620312300000|2021-05-06 14:45:00|12062.2|12061.6|12064.9|12064.3|12065.3|12064.7|12062.2|12061.6|556
1620312600000|2021-05-06 14:50:00|12065|12064.4|12063.8|12063.2|12066.9|12066.3|12062.3|12061.5|872
1620312900000|2021-05-06 14:55:00|12063.7|12063.1|12060|12059.4|12064.2|12063.5|12058|12057.3|840
1620313200000|2021-05-06 15:00:00|12060.2|12059.6|12056.4|12055.8|12061.1|12060.3|12054.3|12053.7|989
1620313500000|2021-05-06 15:05:00|12056.5|12055.9|12055.2|12054.6|12057.8|12057.1|12053.1|12052.5|638
1620313800000|2021-05-06 15:10:00|12055.1|12054.5|12056.6|12055.7|12056.7|12056|12053.7|12053|541
1620314100000|2021-05-06 15:15:00|12056.5|12055.6|12052.9|12052.3|12056.6|12055.7|12052.3|12051.6|481
1620314400000|2021-05-06 15:20:00|12052.8|12052.2|12055.4|12054.8|12056.7|12056|12050.1|12049.3|493
1620314700000|2021-05-06 15:25:00|12055.6|12054.7|12053.7|12052.8|12057.9|12057.1|12052.3|12051.5|597
1620315000000|2021-05-06 15:30:00|12054|12053.1|12056.3|12055.7|12057.3|12056.4|12053.7|12053|617
1620315300000|2021-05-06 15:35:00|12056.4|12055.8|12053.9|12053.3|12056.8|12056.2|12053.9|12053|424
1620315600000|2021-05-06 15:40:00|12054|12053.4|12053|12052.4|12054.9|12054.3|12050.4|12049.6|473
1620315900000|2021-05-06 15:45:00|12052.9|12052.3|12050.5|12049.9|12053.2|12052.4|12049.1|12048.5|381
1620316200000|2021-05-06 15:50:00|12050.4|12049.8|12049.5|12048.9|12051.6|12050.9|12048.5|12047.9|420
1620316500000|2021-05-06 15:55:00|12049.4|12048.8|12049.4|12048.8|12051.8|12051|12048.8|12048.1|413
1620316800000|2021-05-06 16:00:00|12049.5|12048.6|12050.1|12049.5|12050.4|12049.8|12044.5|12043.6|592
1620317100000|2021-05-06 16:05:00|12050.2|12049.6|12053|12052.4|12053.7|12052.9|12049.6|12049|404
1620317400000|2021-05-06 16:10:00|12052.9|12052.3|12050.3|12049.7|12053.4|12052.8|12049.8|12049.1|372
1620317700000|2021-05-06 16:15:00|12050.2|12049.6|12052.9|12052.3|12053.3|12052.7|12050.2|12049.6|305
1620318000000|2021-05-06 16:20:00|12052.8|12052.2|12052.5|12051.9|12054.3|12053.6|12052.1|12051.5|343
1620318300000|2021-05-06 16:25:00|12052.4|12051.8|12051.8|12051.2|12054.2|12053.5|12051.6|12051|339
1620318600000|2021-05-06 16:30:00|12051.9|12051.3|12050.5|12049.6|12052.3|12051.6|12049.2|12048.6|349
1620318900000|2021-05-06 16:35:00|12050.6|12049.7|12051.2|12050.3|12052.7|12051.9|12050|12049.4|362
1620319200000|2021-05-06 16:40:00|12051.1|12050.5|12051.5|12050.9|12052.6|12051.7|12051|12050.1|310
1620319500000|2021-05-06 16:45:00|12051.4|12050.8|12048.5|12047.9|12052.2|12051.5|12047.4|12046.6|301
1620319800000|2021-05-06 16:50:00|12048.8|12048.2|12050.6|12050|12051.7|12051|12048.5|12047.8|310
1620320100000|2021-05-06 16:55:00|12050.5|12049.9|12050.3|12049.4|12050.7|12050.1|12048.6|12047.8|328
1620320400000|2021-05-06 17:00:00|12050.2|12049.3|12050.6|12050|12051.7|12051|12049.6|12048.9|318
1620320700000|2021-05-06 17:05:00|12050.7|12050.1|12051.8|12050.9|12051.8|12051|12050.5|12049.8|212
1620321000000|2021-05-06 17:10:00|12051.7|12050.8|12051.2|12050.3|12051.9|12051.1|12050.2|12049.6|318
1620321300000|2021-05-06 17:15:00|12051.3|12050.4|12050.3|12049.7|12051.7|12050.9|12048.6|12047.7|191
1620321600000|2021-05-06 17:20:00|12050.5|12049.6|12050.1|12049.5|12051.4|12050.6|12050|12049.3|244
1620321900000|2021-05-06 17:25:00|12050.2|12049.6|12049.7|12048.8|12051.6|12050.9|12049.6|12048.8|223
1620322200000|2021-05-06 17:30:00|12049.8|12048.9|12048.7|12048.1|12050.2|12049.6|12048.5|12047.8|247
1620322500000|2021-05-06 17:35:00|12048.6|12048|12049.5|12048.9|12050.2|12049.5|12048.4|12047.8|188
1620322800000|2021-05-06 17:40:00|12049.6|12049|12051.7|12051.1|12051.7|12051.1|12049.1|12048.4|268
1620323100000|2021-05-06 17:45:00|12051.6|12051|12054.3|12053.7|12054.4|12053.8|12051.6|12050.8|356
1620323400000|2021-05-06 17:50:00|12054.4|12053.8|12054.8|12053.9|12055.5|12054.9|12053.1|12052.3|262
1620323700000|2021-05-06 17:55:00|12054.9|12054|12056.6|12056|12057.4|12056.8|12054.7|12053.9|273
1620324000000|2021-05-06 18:00:00|12056.5|12055.7|12058|12057.4|12058.2|12057.6|12056.2|12055.6|267
1620324300000|2021-05-06 18:05:00|12057.9|12057.3|12059.6|12059|12059.7|12059|12057.3|12056.6|291
1620324600000|2021-05-06 18:10:00|12059.4|12058.8|12056.3|12055.4|12060.3|12059.6|12055.9|12055.2|517
1620324900000|2021-05-06 18:15:00|12056.2|12055.3|12055.4|12054.5|12057.4|12056.6|12054.4|12053.7|431
1620325200000|2021-05-06 18:20:00|12055.3|12054.4|12055.1|12054.2|12055.4|12054.6|12053.8|12052.9|302
1620325500000|2021-05-06 18:25:00|12055.3|12054.5|12054.9|12054|12055.4|12054.7|12054.2|12053.5|269
1620325800000|2021-05-06 18:30:00|12055|12054.1|12057.3|12056.7|12058|12057.3|12054.8|12054|326
1620326100000|2021-05-06 18:35:00|12057.4|12056.8|12057.2|12056.6|12057.9|12057.3|12056.7|12055.9|170
1620326400000|2021-05-06 18:40:00|12057.1|12056.5|12056.7|12056.1|12057.2|12056.6|12055.6|12055|144
1620326700000|2021-05-06 18:45:00|12056.8|12056.2|12057.3|12056.7|12057.8|12057.1|12056.7|12056.1|206
1620327000000|2021-05-06 18:50:00|12057.5|12056.9|12057.1|12056.5|12057.8|12057.2|12057|12056.4|151
1620327300000|2021-05-06 18:55:00|12057|12056.4|12055.4|12054.8|12057.3|12056.7|12054.5|12053.9|332
1620327600000|2021-05-06 19:00:00|12055.5|12054.9|12055.8|12055.2|12056.5|12055.8|12055.2|12054.4|318
1620327900000|2021-05-06 19:05:00|12055.9|12055.3|12057|12056.4|12057.2|12056.6|12055.8|12055.2|262
1620328200000|2021-05-06 19:10:00|12057.1|12056.5|12057.2|12056.6|12058.1|12057.5|12056.8|12056.2|231
1620328500000|2021-05-06 19:15:00|12057.1|12056.5|12058.2|12057.6|12058.8|12058.1|12057.1|12056.4|181
1620328800000|2021-05-06 19:20:00|12058.3|12057.7|12060.2|12059.6|12060.4|12059.8|12058.2|12057.6|222
1620329100000|2021-05-06 19:25:00|12060.3|12059.7|12062.6|12061.7|12062.7|12062|12059.8|12059.2|325
1620329400000|2021-05-06 19:30:00|12062.5|12061.6|12061.4|12060.5|12062.8|12062.2|12061.3|12060.4|196
1620329700000|2021-05-06 19:35:00|12061.5|12060.6|12062.7|12062.1|12063.1|12062.5|12061.4|12060.5|220
1620330000000|2021-05-06 19:40:00|12062.6|12062|12062.2|12061.6|12063|12062.2|12062.1|12061.5|172
1620330300000|2021-05-06 19:45:00|12062.3|12061.7|12062.4|12061.8|12062.9|12062.1|12059.9|12059.3|286
1620330600000|2021-05-06 19:50:00|12062.5|12061.9|12064.2|12063.6|12064.5|12063.8|12062.4|12061.7|303
1620330900000|2021-05-06 19:55:00|12064.3|12063.7|12064.1|12063.5|12064.9|12064.3|12062.9|12062.3|499
1620331200000|2021-05-06 20:00:00|12064.2|12063.3|12061.8|12060.9|12064.2|12063.4|12061.3|12060.4|317
1620331500000|2021-05-06 20:05:00|12061.9|12061|12062|12061.1|12062.1|12061.4|12061.6|12060.8|104
1620331800000|2021-05-06 20:10:00|12061.9|12061|12060.3|12059.4|12062.5|12061.8|12060.3|12059.4|144
1620332100000|2021-05-06 20:15:00|12060.4|12059.5|12059.9|12059|12060.5|12059.8|12059.6|12058.9|126
1620332400000|2021-05-06 20:20:00|12060|12059.1|12060.4|12059.8|12060.6|12059.8|12059.8|12059|78
1620332700000|2021-05-06 20:25:00|12060.3|12059.7|12061.4|12060.5|12061.6|12060.7|12060.2|12059.5|92
1620333000000|2021-05-06 20:30:00|12061.5|12060.6|12062.6|12061.7|12062.7|12061.8|12060.7|12059.8|148
1620333300000|2021-05-06 20:35:00|12062.7|12061.8|12063|12062.1|12063.5|12062.6|12062.7|12061.8|107
1620333600000|2021-05-06 20:40:00|12062.9|12062.3|12063.5|12062.6|12063.7|12062.8|12062.5|12061.7|116
1620333900000|2021-05-06 20:45:00|12063.4|12062.5|12062.9|12062|12064.5|12063.6|12062.6|12061.7|222
1620334200000|2021-05-06 20:50:00|12062.8|12061.9|12063.8|12062.9|12063.8|12062.9|12062.8|12061.9|288
1620334500000|2021-05-06 20:55:00|12063.9|12063|12065.8|12064.3|12066.4|12064.8|12063.8|12062.9|393
1620334800000|2021-05-06 21:00:00|12065.9|12064.5|12064.6|12059|12065.9|12064.5|12064.2|12058.2|52
1620335100000|2021-05-06 21:05:00|12063.8|12058.9|12065.1|12059.5|12067.7|12064.9|12063.6|12057.6|247
1620335400000|2021-05-06 21:10:00|12065.2|12059.4|12064.2|12061.2|12066.5|12061.2|12064.1|12058.8|150
1620335700000|2021-05-06 21:15:00|12065.9|12061.3|12065.2|12060.9|12066.6|12062.2|12064.2|12059.5|75
1620336000000|2021-05-06 21:20:00|12064.9|12061.1|12063.5|12060.9|12066.5|12061.5|12063.1|12059.6|109
1620336300000|2021-05-06 21:25:00|12063.1|12061.9|12063.1|12060.9|12064.8|12061.9|12062.9|12059.8|64
1620336600000|2021-05-06 21:30:00|12063.8|12060.4|12066.2|12061.6|12066.7|12061.7|12063|12060.2|145
1620336900000|2021-05-06 21:35:00|12066.1|12061.5|12063.8|12062.3|12067.2|12062.5|12063.8|12060.6|215
1620337200000|2021-05-06 21:40:00|12064.3|12061.4|12064.8|12062|12066|12062.6|12063.5|12061|146
1620337500000|2021-05-06 21:45:00|12065.4|12061.6|12064.8|12061.9|12066.2|12062.5|12064.6|12061|228
1620337800000|2021-05-06 21:50:00|12064.7|12062|12065.6|12061.2|12066.3|12062.8|12064.2|12060.7|258
1620338100000|2021-05-06 21:55:00|12065.4|12061.6|12064.6|12060.7|12065.9|12062.9|12064.1|12058.5|313
1620338400000|2021-05-06 22:00:00|12064.9|12060.8|12063.1|12062|12065.5|12062.6|12062.3|12059.6|557
1620338700000|2021-05-06 22:05:00|12063.2|12062.1|12062.6|12060.8|12063.6|12062.6|12062.5|12059.9|384
1620339000000|2021-05-06 22:10:00|12062.5|12060.7|12061.9|12060.7|12063.4|12061.3|12061.1|12058.2|465
1620339300000|2021-05-06 22:15:00|12061.8|12060.9|12061.3|12060.4|12062.3|12061.4|12060.9|12060|167
1620339600000|2021-05-06 22:20:00|12061.4|12060.5|12061.2|12060.3|12061.5|12060.6|12060.7|12059.9|141
1620339900000|2021-05-06 22:25:00|12061|12060.1|12062|12061.1|12062.2|12061.3|12061|12060.1|77
1620340200000|2021-05-06 22:30:00|12061.9|12061|12061.7|12060.8|12062.3|12061.4|12061.2|12060.3|126
1620340500000|2021-05-06 22:35:00|12061.6|12060.7|12060.3|12059.4|12061.8|12060.9|12060|12059.1|160
1620340800000|2021-05-06 22:40:00|12060.1|12059.2|12062.2|12061.3|12062.4|12061.5|12060|12059.1|106
1620341100000|2021-05-06 22:45:00|12062.1|12061.2|12062.1|12061.2|12062.3|12061.4|12061.1|12060.3|101
1620341400000|2021-05-06 22:50:00|12062|12061.1|12061.6|12060.7|12062|12061.1|12061.5|12060.6|80
1620341700000|2021-05-06 22:55:00|12061.7|12060.8|12061.5|12060.6|12061.7|12060.8|12060.6|12059.8|94
1620342000000|2021-05-06 23:00:00|12061.4|12060.5|12063.5|12062.6|12063.5|12062.6|12061.2|12060.3|103
1620342300000|2021-05-06 23:05:00|12063.6|12062.7|12063.2|12062.3|12064.5|12063.6|12063|12062.1|107
1620342600000|2021-05-06 23:10:00|12063.3|12062.4|12064.6|12063.7|12064.7|12063.8|12063|12062.2|109
1620342900000|2021-05-06 23:15:00|12064.5|12063.6|12064.1|12063.2|12064.5|12063.6|12063.6|12062.7|79
1620343200000|2021-05-06 23:20:00|12064.2|12063.3|12063.9|12063|12064.3|12063.5|12063.6|12062.7|64
1620343500000|2021-05-06 23:25:00|12063.7|12063.1|12065.2|12064.3|12065.2|12064.3|12063.7|12063.1|67
1620343800000|2021-05-06 23:30:00|12065.3|12064.4|12064.8|12063.9|12065.3|12064.5|12064.2|12063.3|104
1620344100000|2021-05-06 23:35:00|12064.7|12064.1|12064.9|12064|12065.3|12064.5|12064.3|12063.6|97
1620344400000|2021-05-06 23:40:00|12064.8|12063.9|12065.7|12064.8|12065.7|12064.9|12064.5|12063.6|109
1620344700000|2021-05-06 23:45:00|12065.8|12064.9|12066|12065.4|12066.7|12065.8|12065.7|12064.8|95
1620345000000|2021-05-06 23:50:00|12066.1|12065.5|12065.5|12064.9|12066.2|12065.5|12065.5|12064.8|74
1620345300000|2021-05-06 23:55:00|12065.6|12065|12065.7|12064.8|12066.4|12065.6|12065.5|12064.7|76
1620345600000|2021-05-07 00:00:00|12065.6|12064.7|12069.7|12068.8|12070.1|12069.3|12064.8|12063.9|471
1620345900000|2021-05-07 00:05:00|12069.6|12068.7|12068|12067.1|12070.3|12069.4|12067.6|12066.7|357
1620346200000|2021-05-07 00:10:00|12067.8|12066.9|12068.3|12067.4|12069.1|12068.2|12066.7|12065.8|292
1620346500000|2021-05-07 00:15:00|12068.2|12067.3|12066.8|12065.9|12069.3|12068.6|12066.8|12065.9|183
1620346800000|2021-05-07 00:20:00|12066.9|12066|12067.2|12066.3|12067.8|12066.9|12066.8|12065.9|187
1620347100000|2021-05-07 00:25:00|12067.1|12066.2|12066.6|12066|12067.3|12066.5|12065.9|12065|136
1620347400000|2021-05-07 00:30:00|12066.7|12065.8|12066.7|12065.8|12067.8|12067.1|12066.4|12065.7|179
1620347700000|2021-05-07 00:35:00|12066.6|12065.7|12067.5|12066.6|12067.8|12067|12066.6|12065.7|113
1620348000000|2021-05-07 00:40:00|12067.4|12066.5|12066.2|12065.3|12067.7|12066.8|12065.7|12064.8|179
1620348300000|2021-05-07 00:45:00|12066.1|12065.2|12065.5|12064.6|12066.3|12065.6|12065.3|12064.5|221
1620348600000|2021-05-07 00:50:00|12065.6|12064.7|12063.1|12062.2|12065.6|12064.8|12062.9|12062.1|292
1620348900000|2021-05-07 00:55:00|12062.4|12061.5|12064.1|12063.2|12064.9|12064.2|12061.6|12060.7|336
1620349200000|2021-05-07 01:00:00|12064|12063.1|12062.5|12061.9|12065.5|12064.6|12062.3|12061.6|320
1620349500000|2021-05-07 01:05:00|12062.4|12061.8|12060.2|12059.3|12062.7|12062|12059.9|12059.1|287
1620349800000|2021-05-07 01:10:00|12060|12059.4|12063|12062.1|12063.1|12062.4|12059.9|12059.3|288
1620350100000|2021-05-07 01:15:00|12063.1|12062.2|12064.9|12064|12065.6|12064.7|12062.6|12061.7|368
1620350400000|2021-05-07 01:20:00|12065|12064.1|12063|12062.1|12065.9|12065|12062.7|12061.8|277
1620350700000|2021-05-07 01:25:00|12063.1|12062.2|12062.5|12061.6|12064.2|12063.3|12062.5|12061.6|179
1620351000000|2021-05-07 01:30:00|12062.6|12061.7|12062.6|12061.7|12064.2|12063.3|12061.4|12060.6|329
1620351300000|2021-05-07 01:35:00|12062.8|12061.9|12061.7|12060.8|12063.1|12062.2|12061.3|12060.6|268
1620351600000|2021-05-07 01:40:00|12061.6|12061|12064.6|12063.7|12064.8|12063.8|12061.6|12060.8|263
1620351900000|2021-05-07 01:45:00|12064.7|12063.8|12066|12065.1|12067.2|12066.3|12064.5|12063.6|278
1620352200000|2021-05-07 01:50:00|12066.1|12065.2|12064|12063.4|12066.4|12065.5|12063.9|12063.2|282
1620352500000|2021-05-07 01:55:00|12064.4|12063.8|12066.3|12065.4|12066.3|12065.5|12063.8|12063.2|316
1620352800000|2021-05-07 02:00:00|12066.2|12065.3|12067.3|12066.4|12067.9|12067.2|12065.4|12064.7|408
1620353100000|2021-05-07 02:05:00|12067.2|12066.3|12066.1|12065.5|12067.3|12066.5|12065.4|12064.7|436
1620353400000|2021-05-07 02:10:00|12066.2|12065.6|12065.2|12064.3|12066.8|12065.9|12064.7|12063.9|340
1620353700000|2021-05-07 02:15:00|12065.1|12064.2|12064.8|12063.9|12065.2|12064.4|12063.4|12062.5|322
1620354000000|2021-05-07 02:20:00|12064.6|12064|12065.5|12064.9|12066.2|12065.5|12064.5|12063.8|351
1620354300000|2021-05-07 02:25:00|12065.6|12065|12065.2|12064.3|12066.2|12065.5|12064.6|12063.9|252
1620354600000|2021-05-07 02:30:00|12065.1|12064.2|12062.1|12061.5|12065.1|12064.3|12062|12061.3|355
1620354900000|2021-05-07 02:35:00|12062.3|12061.7|12063.3|12062.4|12063.7|12062.9|12062.1|12061.2|353
1620355200000|2021-05-07 02:40:00|12063.4|12062.5|12063.1|12062.2|12063.8|12063|12062.3|12061.5|295
1620355500000|2021-05-07 02:45:00|12063.2|12062.3|12064.7|12063.8|12065.3|12064.4|12062.9|12062|246
1620355800000|2021-05-07 02:50:00|12064.6|12063.7|12064|12063.4|12064.8|12064|12063.9|12063.1|185
1620356100000|2021-05-07 02:55:00|12064.1|12063.5|12066.2|12065.3|12066.7|12066|12064|12063.4|237
1620356400000|2021-05-07 03:00:00|12066.3|12065.4|12066.9|12066|12067.7|12066.8|12065.7|12065|322
1620356700000|2021-05-07 03:05:00|12066.8|12066.2|12066.8|12065.9|12067.3|12066.5|12065.8|12064.9|364
1620357000000|2021-05-07 03:10:00|12066.9|12066.2|12067.2|12066.3|12067.8|12067|12066.5|12065.7|329
1620357300000|2021-05-07 03:15:00|12067.3|12066.4|12068.7|12067.8|12069.2|12068.3|12067|12066.1|233
1620357600000|2021-05-07 03:20:00|12068.6|12067.7|12068.7|12067.8|12068.7|12067.8|12067.4|12066.7|214
1620357900000|2021-05-07 03:25:00|12068.6|12067.7|12069.3|12068.4|12069.8|12068.9|12068|12067.2|349
1620358200000|2021-05-07 03:30:00|12069.2|12068.3|12068.3|12067.4|12069.3|12068.5|12068|12067.2|334
1620358500000|2021-05-07 03:35:00|12068|12067.3|12069.3|12068.4|12069.8|12069|12067.2|12066.4|370
1620358800000|2021-05-07 03:40:00|12069.2|12068.3|12068.3|12067.4|12069.8|12068.9|12068.2|12067.3|275
1620359100000|2021-05-07 03:45:00|12068.2|12067.3|12068.6|12067.7|12068.8|12068.1|12068|12067.2|278
1620359400000|2021-05-07 03:50:00|12068.4|12067.8|12067.5|12066.6|12069.2|12068.4|12067|12066.1|214
1620359700000|2021-05-07 03:55:00|12067.6|12066.7|12068.4|12067.5|12068.7|12068|12067.5|12066.6|165
1620360000000|2021-05-07 04:00:00|12068.3|12067.4|12069.2|12068.3|12069.2|12068.4|12067.8|12066.9|134
1620360300000|2021-05-07 04:05:00|12069.1|12068.2|12068.7|12067.8|12069.7|12068.8|12068.6|12067.7|134
1620360600000|2021-05-07 04:10:00|12068.6|12068|12068.7|12067.8|12069.3|12068.5|12068.5|12067.6|144
1620360900000|2021-05-07 04:15:00|12068.9|12068|12068.6|12067.7|12069.1|12068.2|12067.7|12067.1|168
1620361200000|2021-05-07 04:20:00|12068.4|12067.8|12068.4|12067.8|12068.9|12068|12068.1|12067.3|111
1620361500000|2021-05-07 04:25:00|12068.5|12067.9|12067.3|12066.7|12068.6|12067.9|12067.2|12066.4|124
1620361800000|2021-05-07 04:30:00|12067.4|12066.8|12068|12067.1|12069.3|12068.4|12067.2|12066.5|167
1620362100000|2021-05-07 04:35:00|12067.8|12067.2|12066.6|12065.7|12068.2|12067.3|12066.5|12065.6|68
1620362400000|2021-05-07 04:40:00|12066.5|12065.6|12067.1|12066.2|12067.6|12066.9|12066.3|12065.4|128
1620362700000|2021-05-07 04:45:00|12067|12066.1|12065.1|12064.2|12067.5|12066.6|12064.8|12064.1|182
1620363000000|2021-05-07 04:50:00|12065|12064.1|12065.7|12064.8|12066.1|12065.4|12064.9|12064.1|157
1620363300000|2021-05-07 04:55:00|12065.8|12064.9|12064.3|12063.7|12066.3|12065.4|12063.8|12063.1|278
1620363600000|2021-05-07 05:00:00|12064.4|12063.5|12065|12064.1|12065.8|12065.1|12063.6|12062.8|257
1620363900000|2021-05-07 05:05:00|12065.2|12064.3|12065.3|12064.4|12065.7|12064.9|12064.9|12064.1|131
1620364200000|2021-05-07 05:10:00|12065.4|12064.5|12065.1|12064.2|12066.5|12065.6|12064.9|12064.1|161
1620364500000|2021-05-07 05:15:00|12065|12064.1|12066.6|12065.7|12066.9|12066.3|12064.7|12063.8|148
1620364800000|2021-05-07 05:20:00|12066.5|12065.6|12065.5|12064.6|12066.9|12066.1|12065.3|12064.5|175
1620365100000|2021-05-07 05:25:00|12065.6|12064.7|12064.5|12063.6|12066|12065.2|12064.1|12063.5|160
1620365400000|2021-05-07 05:30:00|12064.6|12063.7|12063.4|12062.5|12065.1|12064.2|12063.1|12062.4|345
1620365700000|2021-05-07 05:35:00|12063.5|12062.6|12064.6|12063.7|12064.6|12063.8|12063.2|12062.4|186
1620366000000|2021-05-07 05:40:00|12064.5|12063.6|12064|12063.1|12064.7|12063.9|12063.1|12062.3|198
1620366300000|2021-05-07 05:45:00|12063.9|12063|12064.5|12063.6|12065.1|12064.4|12062.9|12062.3|311
1620366600000|2021-05-07 05:50:00|12064.4|12063.5|12062.8|12061.9|12064.7|12064|12062.3|12061.5|317
1620366900000|2021-05-07 05:55:00|12062.9|12062|12061.4|12060.5|12063.3|12062.5|12060.6|12060|291
1620367200000|2021-05-07 06:00:00|12061.3|12060.7|12061.1|12060.2|12061.8|12061.2|12059.3|12058.6|313
1620367500000|2021-05-07 06:05:00|12061|12060.1|12062.5|12061.6|12064.5|12063.7|12059.8|12059|392
1620367800000|2021-05-07 06:10:00|12062.3|12061.7|12060.3|12059.7|12063.6|12063|12059.8|12059.1|437
1620368100000|2021-05-07 06:15:00|12060.2|12059.4|12059|12058.4|12061|12060.4|12058.4|12057.7|415
1620368400000|2021-05-07 06:20:00|12058.9|12058.3|12057.4|12056.8|12059|12058.3|12055.7|12054.9|408
1620368700000|2021-05-07 06:25:00|12057.3|12056.7|12053.5|12052.6|12057.4|12056.8|12053.2|12052.5|427
1620369000000|2021-05-07 06:30:00|12053.4|12052.5|12055.8|12055.2|12056.1|12055.4|12053.3|12052.5|375
1620369300000|2021-05-07 06:35:00|12055.9|12055.3|12057.1|12056.2|12058.2|12057.6|12054.2|12053.6|460
1620369600000|2021-05-07 06:40:00|12057.4|12056.8|12057.9|12057|12059|12058.4|12055.3|12054.6|436
1620369900000|2021-05-07 06:45:00|12057.8|12056.9|12059.4|12058.8|12059.6|12058.8|12056.2|12055.3|346
1620370200000|2021-05-07 06:50:00|12059.6|12058.7|12056.5|12055.9|12059.7|12059|12056.4|12055.7|278
1620370500000|2021-05-07 06:55:00|12056.4|12055.8|12058.3|12057.4|12058.7|12058|12056.1|12055.5|342
1620370800000|2021-05-07 07:00:00|12058.2|12057.6|12062.5|12061.6|12063.2|12062.4|12056.9|12056.3|437
1620371100000|2021-05-07 07:05:00|12062.6|12061.7|12062.9|12062.3|12064.2|12063.6|12060.4|12059.8|516
1620371400000|2021-05-07 07:10:00|12063.1|12062.5|12082.5|12081.6|12083.3|12082.3|12063|12062.3|695
1620371700000|2021-05-07 07:15:00|12082.6|12081.7|12078.7|12078.1|12089.7|12088.8|12075.8|12074.9|1260
1620372000000|2021-05-07 07:20:00|12078.8|12078.2|12075.8|12075.2|12080.5|12079.9|12073.4|12072.7|826
1620372300000|2021-05-07 07:25:00|12075.7|12075.1|12071.3|12070.7|12076|12075.3|12070.9|12070.3|645
1620372600000|2021-05-07 07:30:00|12071.2|12070.6|12073.5|12072.6|12074.1|12073.4|12069.4|12068.8|633
1620372900000|2021-05-07 07:35:00|12073.4|12072.5|12076.4|12075.8|12076.4|12075.8|12070.3|12069.6|702
1620373200000|2021-05-07 07:40:00|12076.5|12075.6|12072.9|12072.3|12076.8|12076.2|12070.1|12069.4|590
1620373500000|2021-05-07 07:45:00|12073.2|12072.5|12074.2|12073.6|12075.4|12074.8|12071.2|12070.4|685
1620373800000|2021-05-07 07:50:00|12074.3|12073.7|12076.8|12075.9|12076.9|12076.3|12074.1|12073.4|354
1620374100000|2021-05-07 07:55:00|12076.6|12076|12077.4|12076.5|12078|12077.3|12075.7|12075|501
1620374400000|2021-05-07 08:00:00|12077.5|12076.6|12077.9|12077.3|12080.1|12079.5|12075.2|12074.5|582
1620374700000|2021-05-07 08:05:00|12077.8|12077.2|12082.4|12081.5|12083|12082.2|12077.3|12076.6|632
1620375000000|2021-05-07 08:10:00|12082.5|12081.6|12079.4|12078.5|12083.3|12082.6|12078.6|12077.8|507
1620375300000|2021-05-07 08:15:00|12079.3|12078.4|12077.8|12076.9|12080.6|12079.7|12077.4|12076.7|406
1620375600000|2021-05-07 08:20:00|12078|12077.1|12075.5|12074.6|12078.3|12077.4|12075.2|12074.5|490
1620375900000|2021-05-07 08:25:00|12075.2|12074.5|12079.8|12078.9|12080.4|12079.7|12074.5|12073.8|467
1620376200000|2021-05-07 08:30:00|12079.9|12079|12083|12082.1|12084.1|12083.2|12079.2|12078.4|481
1620376500000|2021-05-07 08:35:00|12083.6|12082.4|12087.3|12086.4|12088.3|12087.7|12083.6|12082.4|504
1620376800000|2021-05-07 08:40:00|12087.2|12086.6|12088.1|12087.5|12088.9|12088.1|12086.3|12085.5|398
1620377100000|2021-05-07 08:45:00|12088|12087.4|12089.7|12089.1|12091.1|12090.4|12087.7|12086.9|525
1620377400000|2021-05-07 08:50:00|12089.8|12089.2|12088.2|12087.6|12090.9|12090.1|12087.6|12087|415
1620377700000|2021-05-07 08:55:00|12088.3|12087.7|12087.9|12087.3|12089.5|12088.8|12086.1|12085.4|439
1620378000000|2021-05-07 09:00:00|12087.8|12087.2|12084.7|12084.1|12087.9|12087.2|12084.3|12083.7|467
1620378300000|2021-05-07 09:05:00|12085.1|12084.5|12084.8|12084.2|12087.5|12086.7|12084.5|12083.9|347
1620378600000|2021-05-07 09:10:00|12084.7|12084.1|12084.1|12083.5|12086.4|12085.8|12083.8|12083|350
1620378900000|2021-05-07 09:15:00|12084.2|12083.6|12085.1|12084.5|12086.9|12086.3|12083.9|12083.3|313
1620379200000|2021-05-07 09:20:00|12085.2|12084.6|12083.2|12082.6|12085.8|12085.1|12083|12082.4|487
1620379500000|2021-05-07 09:25:00|12083.1|12082.5|12082.4|12081.5|12083.3|12082.7|12081.4|12080.7|332
1620379800000|2021-05-07 09:30:00|12082.2|12081.6|12079.3|12078.7|12082.4|12081.6|12079.3|12078.6|329
1620380100000|2021-05-07 09:35:00|12079.2|12078.3|12076.2|12075.6|12080.2|12079.5|12076.1|12075.4|456
1620380400000|2021-05-07 09:40:00|12076.3|12075.4|12075.8|12074.9|12076.7|12076.1|12075.1|12074.3|479
1620380700000|2021-05-07 09:45:00|12075.7|12074.8|12074.5|12073.9|12076.2|12075.6|12074.1|12073.5|303
1620381000000|2021-05-07 09:50:00|12074.3|12073.7|12076.7|12076.1|12076.8|12076.2|12073.6|12072.9|293
1620381300000|2021-05-07 09:55:00|12077.1|12076.5|12078.7|12077.8|12080.3|12079.7|12076.8|12076.2|513
1620381600000|2021-05-07 10:00:00|12078.8|12077.9|12083.5|12082.6|12084.2|12083.4|12078.1|12077.2|525
1620381900000|2021-05-07 10:05:00|12083.4|12082.5|12080.7|12080.1|12083.4|12082.5|12079.6|12079|443
1620382200000|2021-05-07 10:10:00|12080.8|12080.2|12083.2|12082.3|12083.3|12082.6|12080.7|12080|360
1620382500000|2021-05-07 10:15:00|12083|12082.4|12085.8|12085.2|12087|12086.3|12082.9|12082.3|409
1620382800000|2021-05-07 10:20:00|12085.9|12085.3|12084.4|12083.8|12087.1|12086.5|12084.3|12083.5|349
1620383100000|2021-05-07 10:25:00|12084.5|12083.9|12081.3|12080.7|12084.7|12084|12081.2|12080.4|454
1620383400000|2021-05-07 10:30:00|12081.2|12080.6|12078.1|12077.5|12081.2|12080.6|12077.5|12076.7|327
1620383700000|2021-05-07 10:35:00|12077.7|12077.1|12077.1|12076.5|12078.1|12077.4|12075.7|12075|308
1620384000000|2021-05-07 10:40:00|12077|12076.4|12077.7|12077.1|12078.9|12078|12076.1|12075.3|404
1620384300000|2021-05-07 10:45:00|12077.6|12077|12076.3|12075.4|12078.3|12077.7|12075.6|12075|327
1620384600000|2021-05-07 10:50:00|12075.9|12075|12074.7|12074.1|12076.3|12075.7|12073.6|12073|347
1620384900000|2021-05-07 10:55:00|12074.6|12074|12071.8|12070.9|12076.9|12076.1|12071.1|12070.5|671
1620385200000|2021-05-07 11:00:00|12071.9|12071|12073.7|12073.1|12073.9|12073.3|12070.3|12069.7|545
1620385500000|2021-05-07 11:05:00|12073.8|12073.2|12074|12073.4|12074.7|12074|12073.1|12072.4|295
1620385800000|2021-05-07 11:10:00|12073.9|12073.3|12076.6|12076|12076.9|12076.1|12073.6|12072.8|381
1620386100000|2021-05-07 11:15:00|12076.7|12076.1|12073.4|12072.8|12076.7|12076.1|12072.1|12071.5|318
1620386400000|2021-05-07 11:20:00|12073.3|12072.7|12073.7|12073.1|12075.3|12074.7|12072.6|12072|342
1620386700000|2021-05-07 11:25:00|12073.6|12073|12074.8|12074.2|12074.9|12074.2|12072.5|12071.8|337
1620387000000|2021-05-07 11:30:00|12075.2|12074.3|12073.6|12073|12075.5|12074.9|12072.6|12072|334
1620387300000|2021-05-07 11:35:00|12073.7|12073.1|12073.3|12072.7|12075.7|12075|12072.8|12072.2|389
1620387600000|2021-05-07 11:40:00|12073.2|12072.6|12074.1|12073.5|12075.6|12075|12073.1|12072.5|381
1620387900000|2021-05-07 11:45:00|12074.2|12073.6|12070.7|12070.1|12075.8|12075|12070.4|12069.7|312
1620388200000|2021-05-07 11:50:00|12070.8|12070.2|12067.6|12067|12071.2|12070.6|12067.4|12066.7|365
1620388500000|2021-05-07 11:55:00|12067.5|12066.9|12066.8|12066.2|12068.1|12067.5|12065.5|12064.9|496
1620388800000|2021-05-07 12:00:00|12066.7|12066.1|12062.6|12062|12067.2|12066.4|12062.2|12061.5|564
1620389100000|2021-05-07 12:05:00|12062.7|12062.1|12059.3|12058.7|12063.2|12062.6|12058.8|12058.2|496
1620389400000|2021-05-07 12:10:00|12059.4|12058.8|12059.2|12058.6|12060.8|12060.1|12058.6|12058|517
1620389700000|2021-05-07 12:15:00|12059.1|12058.5|12061.9|12061.3|12063.5|12062.9|12058.6|12058|566
1620390000000|2021-05-07 12:20:00|12061.8|12061.2|12063.6|12063|12065.7|12065.1|12061.7|12061.1|459
1620390300000|2021-05-07 12:25:00|12063.9|12063.3|12066.6|12060.6|12069.4|12065.3|12061.3|12059.7|706
1620390600000|2021-05-07 12:30:00|12066.5|12060.5|12123.8|12122.9|12136.1|12134.9|12065.8|12059.8|2337
1620390900000|2021-05-07 12:35:00|12123.7|12122.8|12130.2|12129.3|12134.6|12133.7|12116.9|12115.8|1895
1620391200000|2021-05-07 12:40:00|12130.3|12129.4|12126|12125.1|12137.6|12136.8|12120.8|12119.9|1741
1620391500000|2021-05-07 12:45:00|12126.1|12125.2|12134.6|12133.7|12135.1|12134.2|12125.8|12125.1|1344
1620391800000|2021-05-07 12:50:00|12135|12134.1|12138.7|12137.8|12146.9|12146|12134|12133.1|1510
1620392100000|2021-05-07 12:55:00|12138.5|12137.6|12129.8|12128.9|12142.5|12141.7|12127.4|12126.6|1361
1620392400000|2021-05-07 13:00:00|12129.5|12128.6|12116.2|12115.3|12133.4|12132.5|12116.2|12115.3|1342
1620392700000|2021-05-07 13:05:00|12116.1|12115.2|12112.2|12111.3|12118.7|12118|12107.7|12106.8|1521
1620393000000|2021-05-07 13:10:00|12112.3|12111.4|12119.1|12118.2|12122.3|12121.4|12109.1|12108.2|1296
1620393300000|2021-05-07 13:15:00|12119.2|12118.3|12114.9|12114.3|12124.2|12123.4|12114.9|12114.2|1170
1620393600000|2021-05-07 13:20:00|12114.8|12114.2|12107.8|12107.2|12115.2|12114.3|12104.8|12104.2|1405
1620393900000|2021-05-07 13:25:00|12107.9|12107.3|12105.1|12104.2|12112.3|12111.5|12102.5|12101.9|873
1620394200000|2021-05-07 13:30:00|12105.3|12104.4|12103.9|12103.3|12108.2|12107.4|12102.4|12101.7|833
1620394500000|2021-05-07 13:35:00|12104|12103.4|12111.8|12111.2|12112.9|12112|12103.5|12102.7|815
1620394800000|2021-05-07 13:40:00|12112.2|12111.3|12110.7|12109.8|12113.2|12112.5|12102.7|12101.8|835
1620395100000|2021-05-07 13:45:00|12110.9|12110|12119.6|12119|12121.2|12120.3|12105.7|12104.8|863
1620395400000|2021-05-07 13:50:00|12120.1|12119.2|12116.8|12115.9|12122.7|12121.9|12114.9|12114.2|782
1620395700000|2021-05-07 13:55:00|12116.6|12116|12121.7|12120.8|12123.2|12122.6|12115.9|12115.2|739
1620396000000|2021-05-07 14:00:00|12121.6|12120.7|12123.9|12123.3|12126.1|12125.4|12118.5|12117.7|741
1620396300000|2021-05-07 14:05:00|12123.7|12122.8|12128|12127.4|12129.8|12129.1|12122.4|12121.6|579
1620396600000|2021-05-07 14:10:00|12128.2|12127.6|12135.3|12134.7|12136.6|12136|12128.2|12127.6|615
1620396900000|2021-05-07 14:15:00|12135.4|12134.8|12139.1|12138.5|12139.9|12139.3|12133.8|12132.9|549
1620397200000|2021-05-07 14:20:00|12138.9|12138.3|12139.9|12139.3|12144.4|12143.8|12138.4|12137.6|615
1620397500000|2021-05-07 14:25:00|12140|12139.4|12144.2|12143.3|12144.8|12144|12139.3|12138.7|567
1620397800000|2021-05-07 14:30:00|12144.4|12143.5|12146.9|12146.3|12147.5|12146.9|12144.3|12143.5|483
1620398100000|2021-05-07 14:35:00|12146.8|12146.2|12143.3|12142.7|12150.5|12149.7|12142.4|12141.5|588
1620398400000|2021-05-07 14:40:00|12143.4|12142.8|12147|12146.4|12148|12147.4|12143.4|12142.7|554
1620398700000|2021-05-07 14:45:00|12146.9|12146.3|12147.1|12146.2|12151|12150.2|12142.2|12141.5|653
1620399000000|2021-05-07 14:50:00|12147.5|12146.6|12137.9|12137.3|12147.5|12146.8|12137.2|12136.3|737
1620399300000|2021-05-07 14:55:00|12138|12137.4|12141.6|12141|12144.7|12143.8|12137|12136.1|628
1620399600000|2021-05-07 15:00:00|12141.8|12141.2|12145|12144.4|12145.3|12144.6|12139.9|12139.1|645
1620399900000|2021-05-07 15:05:00|12145.1|12144.5|12144.1|12143.2|12145.3|12144.6|12139.6|12138.7|595
1620400200000|2021-05-07 15:10:00|12144.2|12143.3|12148.2|12147.6|12148.2|12147.6|12142.9|12142|436
1620400500000|2021-05-07 15:15:00|12147.9|12147.3|12148.7|12147.8|12149.9|12149.1|12146.7|12145.9|562
1620400800000|2021-05-07 15:20:00|12148.5|12147.9|12154.3|12153.7|12154.7|12153.8|12147.5|12146.7|480
1620401100000|2021-05-07 15:25:00|12154.4|12153.8|12149.2|12148.6|12154.7|12154|12148.7|12148.1|530
1620401400000|2021-05-07 15:30:00|12149.4|12148.8|12151.2|12150.3|12153.1|12152.5|12148.7|12148.1|465
1620401700000|2021-05-07 15:35:00|12150.9|12150.4|12157|12156.4|12158.9|12158.1|12150.9|12150.3|575
1620402000000|2021-05-07 15:40:00|12157.1|12156.5|12162|12161.4|12162.6|12161.9|12157.1|12156.5|521
1620402300000|2021-05-07 15:45:00|12162.1|12161.2|12163|12162.4|12164.4|12163.5|12161.2|12160.6|502
1620402600000|2021-05-07 15:50:00|12163.1|12162.5|12163.7|12162.8|12164.2|12163.6|12161.3|12160.5|421
1620402900000|2021-05-07 15:55:00|12163.5|12162.9|12165.3|12164.4|12165.5|12164.8|12161.9|12161.3|378
1620403200000|2021-05-07 16:00:00|12165.2|12164.3|12161.6|12160.7|12165.2|12164.5|12161.5|12160.7|449
1620403500000|2021-05-07 16:05:00|12161.5|12160.9|12156.1|12155.2|12161.6|12160.9|12155.3|12154.5|416
1620403800000|2021-05-07 16:10:00|12156.2|12155.3|12155.1|12154.2|12157.1|12156.2|12153.8|12153.1|427
1620404100000|2021-05-07 16:15:00|12155.2|12154.3|12157.9|12157|12158.6|12157.9|12154|12153.2|390
1620404400000|2021-05-07 16:20:00|12157.8|12156.9|12157.9|12157|12158.2|12157.5|12155.4|12154.5|326
1620404700000|2021-05-07 16:25:00|12157.5|12156.9|12157.4|12156.8|12158.2|12157.5|12156.8|12156|366
1620405000000|2021-05-07 16:30:00|12157.8|12157.2|12153.4|12152.8|12158.5|12157.9|12153.3|12152.7|440
1620405300000|2021-05-07 16:35:00|12152.9|12152.3|12146.2|12145.6|12152.9|12152.3|12144.9|12144.1|525
1620405600000|2021-05-07 16:40:00|12146.1|12145.5|12144.9|12144|12146.6|12145.9|12144.1|12143.5|360
1620405900000|2021-05-07 16:45:00|12144.8|12143.9|12143.2|12142.6|12145.9|12145|12141.7|12140.9|432
1620406200000|2021-05-07 16:50:00|12143.3|12142.7|12143|12142.4|12144.2|12143.4|12141.7|12141.1|366
1620406500000|2021-05-07 16:55:00|12143.1|12142.5|12151.6|12150.7|12151.8|12151.2|12142.7|12141.9|430
1620406800000|2021-05-07 17:00:00|12151.2|12150.6|12155.5|12154.6|12155.5|12154.8|12150.1|12149.2|369
1620407100000|2021-05-07 17:05:00|12155.3|12154.7|12157.5|12156.9|12158.7|12158|12154.7|12154.1|349
1620407400000|2021-05-07 17:10:00|12157.7|12157.1|12158|12157.4|12159.5|12158.9|12157.3|12156.6|313
1620407700000|2021-05-07 17:15:00|12157.9|12157.3|12157.3|12156.4|12157.9|12157.3|12152|12151.2|490
1620408000000|2021-05-07 17:20:00|12157.2|12156.3|12158.7|12158.1|12158.8|12158.2|12153.9|12153.1|573
1620408300000|2021-05-07 17:25:00|12158.4|12157.8|12156.6|12156|12160.2|12159.6|12156.3|12155.7|510
1620408600000|2021-05-07 17:30:00|12156.5|12155.9|12156.8|12156.2|12157.3|12156.6|12155.2|12154.6|404
1620408900000|2021-05-07 17:35:00|12157|12156.4|12160.1|12159.5|12160.7|12160|12156.5|12155.8|428
1620409200000|2021-05-07 17:40:00|12160|12159.4|12158.1|12157.5|12160.3|12159.5|12156.9|12156.3|385
1620409500000|2021-05-07 17:45:00|12158.2|12157.6|12162.8|12161.9|12163.6|12162.8|12158.1|12157.5|420
1620409800000|2021-05-07 17:50:00|12162.7|12161.8|12157.8|12157.2|12163.3|12162.6|12157.4|12156.8|460
1620410100000|2021-05-07 17:55:00|12157.9|12157|12159.9|12159.3|12160.4|12159.8|12156.7|12156.1|384
1620410400000|2021-05-07 18:00:00|12160|12159.4|12155.6|12154.7|12160|12159.4|12155|12154.2|512
1620410700000|2021-05-07 18:05:00|12155.5|12154.9|12156.3|12155.4|12157.9|12157.2|12155.1|12154.4|393
1620411000000|2021-05-07 18:10:00|12156.2|12155.6|12160.2|12159.3|12160.3|12159.6|12155.7|12155|337
1620411300000|2021-05-07 18:15:00|12159.9|12159.4|12157.6|12157|12160.4|12159.6|12157|12156.4|348
1620411600000|2021-05-07 18:20:00|12157.8|12156.9|12157.6|12157|12157.9|12157.2|12155.2|12154.6|314
1620411900000|2021-05-07 18:25:00|12157.7|12157.1|12158.4|12157.5|12158.5|12157.9|12156.2|12155.5|311
1620412200000|2021-05-07 18:30:00|12158.3|12157.4|12160.7|12160.1|12162.1|12161.3|12157.5|12156.7|322
1620412500000|2021-05-07 18:35:00|12160.8|12160.2|12160.2|12159.3|12162.1|12161.4|12158.3|12157.6|438
1620412800000|2021-05-07 18:40:00|12160.4|12159.6|12160.7|12160.1|12161.1|12160.5|12159.1|12158.3|376
1620413100000|2021-05-07 18:45:00|12160.8|12160.2|12161.6|12161|12162.6|12161.8|12160|12159.2|336
1620413400000|2021-05-07 18:50:00|12161.7|12161.1|12163.2|12162.6|12163.4|12162.7|12161.2|12160.6|413
1620413700000|2021-05-07 18:55:00|12163.3|12162.7|12165.8|12165.2|12165.9|12165.2|12162.8|12162.2|389
1620414000000|2021-05-07 19:00:00|12165.7|12165.1|12164.2|12163.6|12166|12165.3|12163.7|12163|472
1620414300000|2021-05-07 19:05:00|12164.3|12163.7|12164.3|12163.7|12165.5|12164.8|12163.6|12163|298
1620414600000|2021-05-07 19:10:00|12164.4|12163.8|12165.5|12164.6|12165.5|12164.6|12163.9|12163.3|230
1620414900000|2021-05-07 19:15:00|12165.3|12164.7|12167.3|12166.7|12167.5|12166.8|12164.5|12163.9|355
1620415200000|2021-05-07 19:20:00|12167.4|12166.5|12164.7|12164.1|12168.1|12167.4|12164.6|12163.8|467
1620415500000|2021-05-07 19:25:00|12164.8|12164.2|12167.6|12167|12167.9|12167.2|12164.1|12163.4|352
1620415800000|2021-05-07 19:30:00|12167.8|12166.9|12166.6|12166|12169|12168.2|12166.2|12165.4|398
1620416100000|2021-05-07 19:35:00|12166.5|12165.9|12169.1|12168.2|12169.5|12168.8|12164.6|12163.8|339
1620416400000|2021-05-07 19:40:00|12169|12168.1|12169.5|12168.9|12170.8|12170.1|12168.7|12168|380
1620416700000|2021-05-07 19:45:00|12169.3|12168.6|12171.1|12170.5|12171.9|12171.1|12169.2|12168.4|360
1620417000000|2021-05-07 19:50:00|12171.2|12170.6|12170.6|12170|12171.8|12171.2|12169.9|12169.2|377
1620417300000|2021-05-07 19:55:00|12170.5|12169.9|12168.3|12167.4|12170.7|12170.1|12167.6|12166.9|368
1620417600000|2021-05-07 20:00:00|12168.1|12167.2|12165.9|12165|12168.3|12167.4|12165.7|12164.8|552
1620417900000|2021-05-07 20:05:00|12165.8|12164.9|12166.4|12165.5|12166.6|12165.7|12165.2|12164.3|264
1620418200000|2021-05-07 20:10:00|12166.3|12165.4|12166.9|12166|12167|12166.2|12165.7|12164.8|224
1620418500000|2021-05-07 20:15:00|12167|12166.1|12167.8|12166.9|12168|12167.1|12166.8|12165.9|194
1620418800000|2021-05-07 20:20:00|12167.9|12167|12166|12165.1|12168.5|12167.6|12165.3|12164.4|246
1620419100000|2021-05-07 20:25:00|12165.9|12165|12165|12164.1|12166.1|12165.2|12164.2|12163.3|341
1620419400000|2021-05-07 20:30:00|12164.9|12164|12163.6|12162.7|12165.5|12164.6|12162.8|12161.9|261
1620419700000|2021-05-07 20:35:00|12163.9|12163|12164.4|12163.5|12165.3|12164.4|12163.8|12162.9|193
1620420000000|2021-05-07 20:40:00|12164.3|12163.4|12164.3|12163.4|12164.8|12163.9|12163.2|12162.3|248
1620420300000|2021-05-07 20:45:00|12164.2|12163.3|12163.8|12162.9|12164.6|12163.7|12163|12162.1|312
1620420600000|2021-05-07 20:50:00|12163.9|12163|12162.7|12161.8|12165.4|12163.3|12161.9|12160.3|424
1620420900000|2021-05-07 20:55:00|12163.1|12162.2|12164|12163.1|12165.4|12164.5|12163.1|12161.1|357
1620590400000|2021-05-09 20:00:00|12169|12157|12170.3|12158.3|12170.9|12158.9|12168.1|12156.2|7
1620590700000|2021-05-09 20:05:00|12170.9|12158.9|12170.3|12158.3|12170.9|12158.9|12169.8|12157.8|8
1620591000000|2021-05-09 20:10:00|12170.9|12158.9|12172.8|12160.8|12173.2|12161.2|12169|12157|23
1620591300000|2021-05-09 20:15:00|12172.5|12160.5|12172.8|12160.8|12173.2|12161.2|12170.5|12158.7|23
1620591600000|2021-05-09 20:20:00|12173.2|12161.2|12168.6|12157.3|12173.2|12161.2|12168.3|12156.3|26
1620591900000|2021-05-09 20:25:00|12168.7|12157.2|12169.6|12157.6|12169.8|12157.8|12168.6|12157.2|18
1620592200000|2021-05-09 20:30:00|12169.5|12157.5|12168.7|12157.3|12169.6|12157.6|12166.9|12157.3|20
1620592500000|2021-05-09 20:35:00|12167.5|12157.5|12169.5|12157.5|12169.6|12157.6|12167.5|12157.2|23
1620592800000|2021-05-09 20:40:00|12169.6|12157.6|12167.7|12157.3|12169.6|12157.6|12167.7|12157.3|2
1620593100000|2021-05-09 20:45:00|12170.7|12158.7|12170.6|12158.6|12171.6|12159.6|12169.7|12158.6|4
1620593400000|2021-05-09 20:50:00|12169.8|12159.3|12167.8|12160.1|12170.3|12160.6|12167.6|12158.4|34
1620593700000|2021-05-09 20:55:00|12168.2|12158|12167.8|12160.9|12172|12164.5|12167.6|12157.6|36
1620594000000|2021-05-09 21:00:00|12168.9|12160.2|12170.6|12159.9|12171.8|12162.6|12167.2|12156.1|62
1620594300000|2021-05-09 21:05:00|12170.9|12159.2|12171.1|12165.4|12179.3|12170.7|12169.9|12158.6|157
1620594600000|2021-05-09 21:10:00|12170.7|12165.1|12169.1|12164.5|12176.2|12168.8|12168|12161.6|145
1620594900000|2021-05-09 21:15:00|12168.2|12166.3|12170.5|12162.9|12173.2|12167.4|12168|12162.9|107
1620595200000|2021-05-09 21:20:00|12170.8|12163.8|12169.7|12165|12172.9|12166.2|12168|12163.4|87
1620595500000|2021-05-09 21:25:00|12169.8|12165.1|12169.4|12164.9|12172.2|12167|12168|12161.9|103
1620595800000|2021-05-09 21:30:00|12169.5|12164.8|12168.4|12166.5|12171|12167.2|12167.6|12164|87
1620596100000|2021-05-09 21:35:00|12168.5|12166.6|12168.5|12166.6|12170.7|12167|12167.3|12163.6|92
1620596400000|2021-05-09 21:40:00|12168.4|12166.5|12168.4|12166.5|12168.7|12166.6|12167.3|12164.3|24
1620596700000|2021-05-09 21:45:00|12167.6|12165.7|12167.4|12166.5|12170|12167|12166.8|12164.3|47
1620597000000|2021-05-09 21:50:00|12167.3|12166.4|12167.3|12166.4|12169|12167|12167.2|12164.7|58
1620597300000|2021-05-09 21:55:00|12167.9|12167|12167.8|12165.8|12170.5|12168.1|12165.2|12160.1|148
1620597600000|2021-05-09 22:00:00|12168.4|12165.4|12171.5|12170.6|12172.7|12170.7|12168.3|12164.5|691
1620597900000|2021-05-09 22:05:00|12171.6|12170.2|12171.1|12169.9|12171.6|12170.4|12169.1|12167.9|481
1620598200000|2021-05-09 22:10:00|12171.2|12170|12173.8|12172.7|12174.4|12173.1|12170.7|12169.3|416
1620598500000|2021-05-09 22:15:00|12173.9|12172.5|12172.2|12171.3|12175.4|12174.3|12172.2|12171|500
1620598800000|2021-05-09 22:20:00|12172.3|12171.1|12169.4|12168.5|12174.4|12173.4|12169.3|12168.4|473
1620599100000|2021-05-09 22:25:00|12169.1|12168.2|12163.9|12163|12169.1|12168.2|12163.8|12162.9|306
1620599400000|2021-05-09 22:30:00|12163.8|12162.9|12163.7|12162.8|12165|12164.1|12163.1|12161.9|391
1620599700000|2021-05-09 22:35:00|12163.6|12162.7|12163.1|12162.2|12163.7|12162.8|12161.8|12160.8|334
1620600000000|2021-05-09 22:40:00|12163|12162.1|12164|12163.1|12165.3|12164.4|12163|12162.1|167
1620600300000|2021-05-09 22:45:00|12163.9|12163|12165.6|12164.7|12165.7|12164.8|12163.8|12162.9|146
1620600600000|2021-05-09 22:50:00|12165.5|12164.6|12165.8|12164.9|12166|12165.2|12164.7|12163.8|172
1620600900000|2021-05-09 22:55:00|12165.7|12165.1|12168.1|12167.2|12168.2|12167.3|12165.6|12164.7|154
1620601200000|2021-05-09 23:00:00|12168.2|12167.3|12169.7|12168.8|12169.8|12168.9|12167.9|12167.1|221
1620601500000|2021-05-09 23:05:00|12169.8|12168.9|12171.1|12170.2|12171.6|12170.7|12169.6|12168.7|154
1620601800000|2021-05-09 23:10:00|12170.8|12169.9|12172.7|12171.8|12173.8|12172.9|12170.8|12169.9|204
1620602100000|2021-05-09 23:15:00|12172.6|12171.7|12171.1|12170.2|12172.8|12171.9|12171.1|12170.2|193
1620602400000|2021-05-09 23:20:00|12171.2|12170.3|12174.1|12173.2|12174.2|12173.3|12171.1|12170.2|215
1620602700000|2021-05-09 23:25:00|12173.9|12173|12173|12172.4|12173.9|12173.1|12172.9|12172.1|175
1620603000000|2021-05-09 23:30:00|12172.9|12172.3|12172.5|12171.6|12173.1|12172.4|12172.3|12171.4|150
1620603300000|2021-05-09 23:35:00|12172.4|12171.5|12173.7|12172.8|12173.7|12172.8|12171.7|12170.8|131
1620603600000|2021-05-09 23:40:00|12173.6|12172.7|12175|12174.1|12175.5|12174.7|12173.5|12172.6|265
1620603900000|2021-05-09 23:45:00|12175.1|12174.2|12175.4|12174.5|12176.7|12175.8|12174.8|12173.9|242
1620604200000|2021-05-09 23:50:00|12175.3|12174.4|12176.9|12176|12177.4|12176.5|12175|12174.1|250
1620604500000|2021-05-09 23:55:00|12177|12176.1|12171.1|12170.2|12177.4|12176.5|12171|12170.1|299
1620604800000|2021-05-10 00:00:00|12171|12170.1|12169.6|12168.7|12171.2|12170.3|12163.4|12162.5|695
1620605100000|2021-05-10 00:05:00|12169.5|12168.6|12167.1|12166.2|12169.7|12168.8|12166.5|12165.6|394
1620605400000|2021-05-10 00:10:00|12167.2|12166.6|12166.4|12165.5|12169.2|12168.4|12166.3|12165.4|387
1620605700000|2021-05-10 00:15:00|12166.5|12165.6|12167.1|12166.2|12168.6|12167.7|12164.7|12163.8|499
1620606000000|2021-05-10 00:20:00|12167|12166.1|12162.4|12161.5|12167.1|12166.2|12161.7|12160.9|383
1620606300000|2021-05-10 00:25:00|12162.5|12161.6|12163.6|12163|12164|12163.1|12161.7|12161|353
1620606600000|2021-05-10 00:30:00|12163.7|12163.1|12164.1|12163.2|12165.7|12164.8|12161.9|12161|403
1620606900000|2021-05-10 00:35:00|12163.9|12163.3|12160.9|12160|12164.1|12163.3|12160.7|12159.8|290
1620607200000|2021-05-10 00:40:00|12161|12160.1|12161.5|12160.6|12161.6|12160.8|12160.4|12159.6|292
1620607500000|2021-05-10 00:45:00|12161.7|12161.1|12162.6|12161.7|12163.6|12162.7|12160.5|12159.6|379
1620607800000|2021-05-10 00:50:00|12162.7|12161.8|12164|12163.4|12164.3|12163.5|12160.6|12159.7|415
1620608100000|2021-05-10 00:55:00|12164.8|12163.9|12162.1|12161.2|12164.8|12163.9|12162|12161.1|344
1620608400000|2021-05-10 01:00:00|12162.2|12161.3|12161.4|12160.5|12163.7|12162.8|12160.5|12159.6|478
1620608700000|2021-05-10 01:05:00|12161.5|12160.6|12161.5|12160.6|12162.1|12161.2|12159.5|12158.6|409
1620609000000|2021-05-10 01:10:00|12161.4|12160.5|12163.5|12162.6|12163.8|12162.9|12160.1|12159.4|356
1620609300000|2021-05-10 01:15:00|12163.6|12162.7|12161.1|12160.5|12163.7|12162.8|12159.5|12158.6|464
1620609600000|2021-05-10 01:20:00|12161.2|12160.6|12156.9|12156|12162.1|12161.2|12156.5|12155.8|532
1620609900000|2021-05-10 01:25:00|12157.1|12156.2|12157.3|12156.4|12159.3|12158.4|12156.2|12155.5|396
1620610200000|2021-05-10 01:30:00|12157.2|12156.6|12156.4|12155.5|12158.9|12158.2|12155.7|12155|472
1620610500000|2021-05-10 01:35:00|12156.5|12155.6|12157.1|12156.2|12158.6|12157.9|12154.8|12154.1|369
1620610800000|2021-05-10 01:40:00|12157.2|12156.3|12159.4|12158.5|12159.6|12158.7|12156.5|12155.6|466
1620611100000|2021-05-10 01:45:00|12159.5|12158.6|12158.4|12157.5|12160.6|12159.7|12157.9|12157.1|395
1620611400000|2021-05-10 01:50:00|12158.5|12157.6|12157|12156.1|12158.6|12157.8|12156.4|12155.5|323
1620611700000|2021-05-10 01:55:00|12156.9|12156|12158.6|12157.7|12160.1|12159.3|12156.8|12155.9|400
1620612000000|2021-05-10 02:00:00|12158.7|12157.8|12159.6|12158.7|12160|12159.1|12158.4|12157.7|319
1620612300000|2021-05-10 02:05:00|12159.7|12158.8|12161.3|12160.4|12161.5|12160.8|12159|12158.2|368
1620612600000|2021-05-10 02:10:00|12161|12160.2|12158.5|12157.6|12161.3|12160.5|12158.3|12157.5|321
1620612900000|2021-05-10 02:15:00|12158.4|12157.8|12155.3|12154.4|12159.1|12158.2|12154|12153.3|430
1620613200000|2021-05-10 02:20:00|12154.9|12154.3|12154|12153.1|12155.5|12154.6|12153.6|12152.7|329
1620613500000|2021-05-10 02:25:00|12153.9|12153|12153.7|12153.1|12155|12154.3|12153.3|12152.6|293
1620613800000|2021-05-10 02:30:00|12153.8|12153.2|12155.5|12154.6|12156.4|12155.5|12153.3|12152.6|352
1620614100000|2021-05-10 02:35:00|12155.6|12154.7|12153.7|12152.8|12155.9|12155|12153.6|12152.7|221
1620614400000|2021-05-10 02:40:00|12153.9|12153|12154.9|12154.3|12155.2|12154.5|12153.2|12152.6|339
1620614700000|2021-05-10 02:45:00|12155|12154.4|12153|12152.1|12155.2|12154.5|12152.3|12151.6|269
1620615000000|2021-05-10 02:50:00|12152.9|12152|12153.5|12152.6|12154.1|12153.2|12152.6|12151.7|259
1620615300000|2021-05-10 02:55:00|12153.2|12152.5|12152|12151.1|12153.5|12152.8|12151.6|12150.9|259
1620615600000|2021-05-10 03:00:00|12152.2|12151.3|12151.9|12151|12152.5|12151.7|12151.4|12150.5|215
1620615900000|2021-05-10 03:05:00|12151.8|12151.2|12152.9|12152.3|12153.1|12152.4|12151.4|12150.6|206
1620616200000|2021-05-10 03:10:00|12152.8|12152.2|12152.7|12152.1|12153.6|12152.8|12151.7|12151|317
1620616500000|2021-05-10 03:15:00|12152.6|12152|12154.3|12153.7|12154.6|12153.9|12152.4|12151.6|240
1620616800000|2021-05-10 03:20:00|12154.2|12153.6|12154.9|12154|12155.2|12154.4|12153.8|12153.1|261
1620617100000|2021-05-10 03:25:00|12154.8|12153.9|12156.4|12155.5|12156.8|12155.9|12154.8|12153.9|282
1620617400000|2021-05-10 03:30:00|12156.3|12155.4|12156|12155.4|12156.8|12155.9|12155.9|12155|313
1620617700000|2021-05-10 03:35:00|12156.1|12155.5|12156.6|12155.7|12156.7|12155.9|12155.4|12154.6|304
1620618000000|2021-05-10 03:40:00|12156.5|12155.6|12155.7|12154.8|12157.1|12156.3|12155.7|12154.8|188
1620618300000|2021-05-10 03:45:00|12155.5|12154.9|12155.1|12154.2|12155.6|12154.9|12154.3|12153.5|192
1620618600000|2021-05-10 03:50:00|12155.2|12154.3|12154.8|12154.2|12155.4|12154.7|12154.7|12154|117
1620618900000|2021-05-10 03:55:00|12154.9|12154.3|12155.4|12154.5|12155.5|12154.7|12154.2|12153.5|173
1620619200000|2021-05-10 04:00:00|12155.5|12154.6|12154.4|12153.5|12155.5|12154.8|12153.9|12153.1|213
1620619500000|2021-05-10 04:05:00|12154.5|12153.6|12153.7|12153.1|12154.5|12153.8|12153.6|12152.9|145
1620619800000|2021-05-10 04:10:00|12153.9|12153|12155.7|12154.8|12156.4|12155.7|12153.6|12152.9|215
1620620100000|2021-05-10 04:15:00|12155.5|12154.6|12154.7|12154.1|12155.5|12154.9|12154.5|12153.7|141
1620620400000|2021-05-10 04:20:00|12155|12153.9|12156.4|12155.5|12156.8|12155.9|12154.6|12153.9|199
1620620700000|2021-05-10 04:25:00|12156|12155.4|12155.7|12155.1|12156.7|12156.1|12155.2|12154.6|202
1620621000000|2021-05-10 04:30:00|12155.8|12155.2|12155.1|12154.5|12156.4|12155.6|12155.1|12154.4|183
1620621300000|2021-05-10 04:35:00|12155.2|12154.6|12156.6|12155.7|12156.9|12156.1|12155|12154.3|155
1620621600000|2021-05-10 04:40:00|12156.5|12155.6|12156.6|12155.7|12157.3|12156.6|12156|12155.2|191
1620621900000|2021-05-10 04:45:00|12156.5|12155.6|12157.5|12156.6|12157.9|12157|12156|12155.1|210
1620622200000|2021-05-10 04:50:00|12157.3|12156.7|12156.2|12155.6|12157.5|12156.7|12156.2|12155.4|235
1620622500000|2021-05-10 04:55:00|12156.4|12155.5|12151.8|12151.2|12156.4|12155.7|12151.8|12151.2|403
1620622800000|2021-05-10 05:00:00|12151.9|12151|12155.5|12154.9|12155.6|12155|12151.9|12151|284
1620623100000|2021-05-10 05:05:00|12155.6|12155|12155.6|12155|12157.2|12156.6|12155.4|12154.6|381
1620623400000|2021-05-10 05:10:00|12155.8|12154.9|12157.5|12156.6|12157.6|12156.8|12155.5|12154.8|203
1620623700000|2021-05-10 05:15:00|12157.4|12156.5|12157|12156.1|12158.1|12157.4|12156.1|12155.5|283
1620624000000|2021-05-10 05:20:00|12157.1|12156.2|12155.3|12154.7|12157.3|12156.6|12154.2|12153.4|272
1620624300000|2021-05-10 05:25:00|12155.1|12154.4|12156.7|12156.1|12157.5|12156.8|12155|12154.3|270
1620624600000|2021-05-10 05:30:00|12156.8|12156.2|12159|12158.1|12159|12158.2|12156.5|12155.6|244
1620624900000|2021-05-10 05:35:00|12158.9|12158|12158.1|12157.5|12159.9|12159.2|12157.7|12157.1|340
1620625200000|2021-05-10 05:40:00|12158|12157.4|12156.7|12155.8|12158.1|12157.4|12155.4|12154.7|338
1620625500000|2021-05-10 05:45:00|12156.8|12155.9|12156|12155.1|12156.9|12156.2|12154.6|12154|339
1620625800000|2021-05-10 05:50:00|12155.9|12155|12154.5|12153.9|12156.9|12156.2|12154.5|12153.6|306
1620626100000|2021-05-10 05:55:00|12154.7|12153.8|12152.3|12151.4|12155|12154.2|12150.9|12150.3|411
1620626400000|2021-05-10 06:00:00|12152.2|12151.3|12153.9|12153|12156.4|12155.5|12151.8|12150.9|657
1620626700000|2021-05-10 06:05:00|12153.8|12152.9|12152.8|12152.2|12155.4|12154.6|12151.8|12151|523
1620627000000|2021-05-10 06:10:00|12152.9|12152.3|12157.2|12156.6|12157.4|12156.8|12152.4|12151.8|437
1620627300000|2021-05-10 06:15:00|12157.1|12156.5|12158.5|12157.9|12159.6|12158.9|12157.1|12156.3|495
1620627600000|2021-05-10 06:20:00|12158.4|12157.8|12158.7|12158.1|12159.3|12158.7|12157.1|12156.5|422
1620627900000|2021-05-10 06:25:00|12158.6|12158|12157.1|12156.2|12160.3|12159.7|12156.3|12155.6|563
1620628200000|2021-05-10 06:30:00|12157|12156.4|12154.4|12153.5|12158.6|12157.9|12153.8|12153.1|591
1620628500000|2021-05-10 06:35:00|12154.3|12153.7|12159.5|12158.6|12159.6|12158.8|12152.6|12151.7|703
1620628800000|2021-05-10 06:40:00|12159.2|12158.3|12161.6|12160.7|12161.9|12161.2|12156.2|12155.6|677
1620629100000|2021-05-10 06:45:00|12161.5|12160.6|12161.8|12161.2|12163.6|12162.9|12158.2|12157.6|623
1620629400000|2021-05-10 06:50:00|12161.7|12161.1|12161.3|12160.7|12163|12162.4|12160.3|12159.6|554
1620629700000|2021-05-10 06:55:00|12161.4|12160.8|12161|12160.4|12161.4|12160.8|12158.1|12157.5|562
1620630000000|2021-05-10 07:00:00|12161.2|12160.6|12158|12157.4|12161.4|12160.8|12153|12152.2|890
1620630300000|2021-05-10 07:05:00|12157.9|12157.3|12156.8|12156.2|12161.5|12160.9|12155.4|12154.5|787
1620630600000|2021-05-10 07:10:00|12157.1|12156.5|12147.7|12146.8|12157.3|12156.5|12145.9|12145|822
1620630900000|2021-05-10 07:15:00|12147.9|12147.3|12151.6|12150.7|12151.6|12150.8|12147.4|12146.7|634
1620631200000|2021-05-10 07:20:00|12151.5|12150.6|12149.5|12148.6|12151.5|12150.8|12148.9|12148.3|587
1620631500000|2021-05-10 07:25:00|12149.3|12148.7|12149.5|12148.6|12149.5|12148.8|12145.9|12145.1|629
1620631800000|2021-05-10 07:30:00|12149.4|12148.5|12145.7|12145.1|12150|12149.3|12144.1|12143.4|670
1620632100000|2021-05-10 07:35:00|12145.6|12145|12142.7|12142.1|12146.9|12146.3|12141.5|12140.8|590
1620632400000|2021-05-10 07:40:00|12142.9|12142.3|12138.3|12137.4|12144.1|12143.3|12137|12136.2|674
1620632700000|2021-05-10 07:45:00|12138.4|12137.5|12142.3|12141.7|12142.6|12141.9|12137.7|12136.9|675
1620633000000|2021-05-10 07:50:00|12142.2|12141.6|12147.1|12146.5|12148.5|12147.8|12141.5|12140.9|697
1620633300000|2021-05-10 07:55:00|12147|12146.4|12148.4|12147.8|12149.3|12148.6|12146.2|12145.5|526
1620633600000|2021-05-10 08:00:00|12148.5|12147.9|12142.9|12142.3|12149.4|12148.7|12142.8|12142.2|723
1620633900000|2021-05-10 08:05:00|12143|12142.4|12144.2|12143.6|12146.6|12146|12140.2|12139.5|661
1620634200000|2021-05-10 08:10:00|12144.1|12143.5|12144.2|12143.3|12145.1|12144.5|12141.4|12140.7|570
1620634500000|2021-05-10 08:15:00|12143.6|12143|12148|12147.4|12148|12147.4|12143.1|12142.4|537
1620634800000|2021-05-10 08:20:00|12147.9|12147.3|12149.9|12149|12150.8|12150|12147.8|12147.2|537
1620635100000|2021-05-10 08:25:00|12149.8|12149.2|12159.4|12158.5|12159.9|12159|12149.6|12149|735
1620635400000|2021-05-10 08:30:00|12159.5|12158.6|12158.3|12157.7|12159.8|12159|12157.3|12156.7|566
1620635700000|2021-05-10 08:35:00|12158.4|12157.8|12168.5|12167.9|12168.8|12168.2|12158.4|12157.8|639
1620636000000|2021-05-10 08:40:00|12168.8|12168.1|12169.9|12169|12169.9|12169.3|12166.3|12165.5|691
1620636300000|2021-05-10 08:45:00|12169.8|12168.9|12174|12173.4|12175.3|12174.6|12168.5|12167.6|679
1620636600000|2021-05-10 08:50:00|12174.1|12173.5|12173.5|12172.6|12175.7|12175|12173.1|12172.5|603
1620636900000|2021-05-10 08:55:00|12173.4|12172.8|12171.4|12170.5|12174.5|12173.9|12169.8|12169.1|656
1620637200000|2021-05-10 09:00:00|12171.3|12170.7|12164.9|12164.3|12171.5|12170.7|12164.1|12163.4|611
1620637500000|2021-05-10 09:05:00|12165.1|12164.2|12164|12163.4|12166.2|12165.6|12162.8|12162.2|574
1620637800000|2021-05-10 09:10:00|12164.1|12163.5|12161.4|12160.5|12165|12164.4|12160.9|12160.2|462
1620638100000|2021-05-10 09:15:00|12161.2|12160.6|12158.3|12157.7|12161.8|12161.1|12157.6|12156.9|501
1620638400000|2021-05-10 09:20:00|12158.2|12157.6|12161.9|12161.3|12162.7|12162.1|12158.1|12157.4|532
1620638700000|2021-05-10 09:25:00|12161.8|12161.2|12161.5|12160.6|12164.3|12163.7|12160.8|12160|553
1620639000000|2021-05-10 09:30:00|12161.4|12160.5|12159|12158.4|12162|12161.4|12158.2|12157.5|550
1620639300000|2021-05-10 09:35:00|12159.1|12158.5|12163.1|12162.2|12163.2|12162.5|12158.4|12157.8|478
1620639600000|2021-05-10 09:40:00|12163|12162.4|12163.2|12162.3|12163.9|12163.2|12159.7|12158.8|467
1620639900000|2021-05-10 09:45:00|12163.1|12162.2|12164.8|12164.2|12165.2|12164.6|12162.1|12161.5|458
1620640200000|2021-05-10 09:50:00|12164.7|12164.1|12164.2|12163.6|12165.3|12164.6|12163.2|12162.5|351
1620640500000|2021-05-10 09:55:00|12164.3|12163.7|12164.7|12164.1|12165.8|12165.2|12163.3|12162.6|461
1620640800000|2021-05-10 10:00:00|12164.8|12164.2|12167.5|12166.9|12168.9|12168.2|12160.3|12159.7|596
1620641100000|2021-05-10 10:05:00|12167.4|12166.8|12168.4|12167.8|12168.8|12168.1|12164.8|12164|644
1620641400000|2021-05-10 10:10:00|12168.3|12167.7|12166.6|12166|12168.9|12168.2|12165.6|12164.9|442
1620641700000|2021-05-10 10:15:00|12166.4|12165.8|12166.4|12165.8|12167.4|12166.8|12163.5|12162.6|528
1620642000000|2021-05-10 10:20:00|12166.5|12165.9|12167.4|12166.8|12168.9|12168.3|12165.1|12164.3|440
1620642300000|2021-05-10 10:25:00|12167.3|12166.7|12165.4|12164.5|12167.3|12166.7|12162.8|12162|439
1620642600000|2021-05-10 10:30:00|12165.5|12164.6|12163.3|12162.7|12167.1|12166.4|12161.3|12160.7|570
1620642900000|2021-05-10 10:35:00|12163.4|12162.8|12169.7|12169.1|12170.1|12169.5|12162.3|12161.5|449
1620643200000|2021-05-10 10:40:00|12170|12169.4|12170.3|12169.7|12171.9|12171.3|12168.6|12168|532
1620643500000|2021-05-10 10:45:00|12170.2|12169.6|12169.9|12169.3|12171.2|12170.5|12169.1|12168.5|457
1620643800000|2021-05-10 10:50:00|12170|12169.4|12170.8|12170.2|12171.9|12171.2|12169|12168.4|434
1620644100000|2021-05-10 10:55:00|12170.9|12170.3|12164.7|12164.1|12171|12170.4|12164.2|12163.6|532
1620644400000|2021-05-10 11:00:00|12164.8|12163.9|12163.4|12162.8|12169|12168.4|12162.2|12161.6|605
1620644700000|2021-05-10 11:05:00|12163.3|12162.7|12162.3|12161.7|12164.3|12163.5|12161.9|12161.1|332
1620645000000|2021-05-10 11:10:00|12162.4|12161.8|12165.6|12165|12166.3|12165.7|12160.7|12160|493
1620645300000|2021-05-10 11:15:00|12165.5|12164.9|12165.6|12165|12166.9|12166|12165.2|12164.6|362
1620645600000|2021-05-10 11:20:00|12165.7|12164.8|12164.9|12164.3|12165.9|12165.2|12163.7|12163|438
1620645900000|2021-05-10 11:25:00|12164.8|12164.2|12159.2|12158.6|12165.6|12164.9|12158.9|12158.1|545
1620646200000|2021-05-10 11:30:00|12159.4|12158.8|12160.6|12160|12160.8|12160.2|12157.1|12156.3|500
1620646500000|2021-05-10 11:35:00|12160.5|12159.9|12162.1|12161.5|12163.1|12162.4|12158.9|12158.2|464
1620646800000|2021-05-10 11:40:00|12162|12161.4|12168.8|12167.9|12169.4|12168.7|12161.1|12160.4|563
1620647100000|2021-05-10 11:45:00|12168.4|12167.8|12165.5|12164.9|12168.4|12167.8|12163.5|12162.9|537
1620647400000|2021-05-10 11:50:00|12165.4|12164.8|12164.7|12164.1|12165.6|12164.9|12162.4|12161.8|427
1620647700000|2021-05-10 11:55:00|12164.6|12164|12163.7|12163.1|12165.7|12165.1|12162.6|12162|492
1620648000000|2021-05-10 12:00:00|12163.8|12163.2|12163.7|12163.1|12165.5|12164.9|12162.8|12162.2|497
1620648300000|2021-05-10 12:05:00|12163.9|12163.3|12166.6|12166|12168.7|12168.1|12163.5|12162.7|505
1620648600000|2021-05-10 12:10:00|12166.7|12165.8|12169.6|12169|12170.2|12169.6|12165.5|12164.8|434
1620648900000|2021-05-10 12:15:00|12169.5|12168.9|12168|12167.4|12171.9|12171.1|12165.9|12165.3|537
1620649200000|2021-05-10 12:20:00|12168.1|12167.2|12166.5|12165.9|12169|12168.4|12165.5|12164.8|624
1620649500000|2021-05-10 12:25:00|12166.4|12165.8|12168|12167.4|12168.5|12167.9|12165.6|12165|545
1620649800000|2021-05-10 12:30:00|12167.9|12167.3|12168.7|12168.1|12171.7|12171.1|12167.4|12166.7|517
1620650100000|2021-05-10 12:35:00|12168.6|12168|12170.8|12170.2|12171.9|12171.3|12166.6|12165.9|615
1620650400000|2021-05-10 12:40:00|12170.7|12170.1|12171.4|12170.5|12173.2|12172.6|12169.3|12168.7|646
1620650700000|2021-05-10 12:45:00|12171.3|12170.4|12173.9|12173.3|12174.9|12174.1|12171|12170.3|470
1620651000000|2021-05-10 12:50:00|12173.8|12173.2|12171.2|12170.3|12173.8|12173.2|12170.1|12169.5|506
1620651300000|2021-05-10 12:55:00|12171.3|12170.4|12171.7|12170.8|12172.1|12171.4|12168.1|12167.5|623
1620651600000|2021-05-10 13:00:00|12171.6|12170.7|12172.6|12172|12173.5|12172.8|12167.1|12166.5|747
1620651900000|2021-05-10 13:05:00|12172.7|12171.8|12163.7|12163.1|12172.8|12172.1|12163.7|12163.1|572
1620652200000|2021-05-10 13:10:00|12163.9|12163|12165.4|12164.8|12166.6|12165.8|12162.5|12161.7|585
1620652500000|2021-05-10 13:15:00|12165.5|12164.9|12160.1|12159.5|12165.8|12165.2|12159.7|12159.1|523
1620652800000|2021-05-10 13:20:00|12160.2|12159.6|12166.6|12166|12166.8|12166.2|12158.6|12158|550
1620653100000|2021-05-10 13:25:00|12166.7|12166.1|12174.8|12174.2|12175.3|12174.5|12166.6|12166|485
1620653400000|2021-05-10 13:30:00|12174.6|12174|12171.1|12170.5|12178.7|12177.9|12170|12169.3|697
1620653700000|2021-05-10 13:35:00|12171.3|12170.4|12161.4|12160.5|12171.3|12170.6|12159.2|12158.6|701
1620654000000|2021-05-10 13:40:00|12161.3|12160.7|12165.9|12165.3|12166.8|12166.1|12158|12157.4|679
1620654300000|2021-05-10 13:45:00|12166.1|12165.2|12160.6|12160|12166.1|12165.5|12156.6|12156|674
1620654600000|2021-05-10 13:50:00|12160.3|12159.7|12158.9|12158.3|12163.9|12163.3|12157.6|12157|567
1620654900000|2021-05-10 13:55:00|12159|12158.4|12159.5|12158.9|12160.9|12160.3|12155.8|12155.2|576
1620655200000|2021-05-10 14:00:00|12159.6|12159|12162.1|12161.5|12163|12162.4|12157|12156.4|648
1620655500000|2021-05-10 14:05:00|12162.2|12161.6|12168.1|12167.5|12169.6|12168.8|12161|12160.3|582
1620655800000|2021-05-10 14:10:00|12168.2|12167.6|12171.1|12170.5|12171.7|12170.8|12164.8|12164.2|523
1620656100000|2021-05-10 14:15:00|12171.2|12170.6|12169.6|12169|12173.1|12172.4|12168.9|12168.2|453
1620656400000|2021-05-10 14:20:00|12169.5|12168.9|12164.2|12163.6|12170.2|12169.6|12163.9|12163.3|506
1620656700000|2021-05-10 14:25:00|12164.1|12163.5|12166.6|12165.7|12168.2|12167.3|12163.7|12163.1|510
1620657000000|2021-05-10 14:30:00|12166.4|12165.5|12164.6|12163.7|12167.6|12166.9|12163.9|12163.3|505
1620657300000|2021-05-10 14:35:00|12164.7|12164.1|12169.2|12168.6|12169.2|12168.6|12164.2|12163.6|439
1620657600000|2021-05-10 14:40:00|12169.1|12168.5|12171|12170.4|12173.3|12172.4|12168.5|12167.7|430
1620657900000|2021-05-10 14:45:00|12170.7|12170.1|12163.5|12162.9|12170.9|12170.1|12163|12162.4|564
1620658200000|2021-05-10 14:50:00|12163.6|12162.7|12156.2|12155.3|12166.2|12165.6|12153|12152.4|622
1620658500000|2021-05-10 14:55:00|12156|12155.1|12161.7|12160.8|12161.8|12161.1|12154.7|12153.8|734
1620658800000|2021-05-10 15:00:00|12161.8|12160.9|12156.7|12156.1|12162.1|12161.5|12156|12155.4|651
1620659100000|2021-05-10 15:05:00|12157.2|12156.3|12157.6|12157|12158.8|12158.2|12156|12155.3|438
1620659400000|2021-05-10 15:10:00|12158|12157.1|12156.8|12155.9|12159.8|12159|12156|12155.4|445
1620659700000|2021-05-10 15:15:00|12156.7|12155.8|12159.8|12159.2|12160.1|12159.5|12156.7|12155.8|362
1620660000000|2021-05-10 15:20:00|12160|12159.4|12161.5|12160.9|12162.2|12161.6|12159|12158.2|389
1620660300000|2021-05-10 15:25:00|12161.4|12160.8|12162.5|12161.6|12163.3|12162.6|12160.9|12160.2|373
1620660600000|2021-05-10 15:30:00|12162.4|12161.5|12165.7|12164.8|12166|12165.4|12162.1|12161.2|357
1620660900000|2021-05-10 15:35:00|12165.8|12164.9|12166.7|12166.1|12167.4|12166.7|12165.3|12164.4|350
1620661200000|2021-05-10 15:40:00|12166.6|12166|12170.1|12169.2|12171.4|12170.7|12166.4|12165.6|345
1620661500000|2021-05-10 15:45:00|12170.2|12169.3|12169.7|12168.8|12173.3|12172.5|12168.6|12167.8|433
1620661800000|2021-05-10 15:50:00|12169.8|12169.1|12167.5|12166.9|12170.1|12169.5|12167.4|12166.7|443
1620662100000|2021-05-10 15:55:00|12167.6|12166.7|12170.2|12169.3|12170.3|12169.4|12167|12166.2|294
1620662400000|2021-05-10 16:00:00|12170.1|12169.2|12170.8|12170.2|12171.3|12170.7|12168.7|12168|354
1620662700000|2021-05-10 16:05:00|12170.7|12170.1|12171.4|12170.5|12172.1|12171.5|12170.3|12169.7|315
1620663000000|2021-05-10 16:10:00|12171.7|12170.8|12167.4|12166.5|12172.7|12172|12167|12166.4|285
1620663300000|2021-05-10 16:15:00|12167.3|12166.4|12166.7|12166.1|12168.1|12167.2|12166.6|12165.9|273
1620663600000|2021-05-10 16:20:00|12166.8|12165.9|12168.5|12167.6|12168.6|12167.7|12165|12164.2|225
1620663900000|2021-05-10 16:25:00|12168.6|12167.7|12168.4|12167.8|12168.9|12168.2|12166.3|12165.5|352
1620664200000|2021-05-10 16:30:00|12168.5|12167.9|12163.3|12162.4|12168.9|12168.3|12163.1|12162.2|311
1620664500000|2021-05-10 16:35:00|12163.2|12162.3|12163.1|12162.5|12163.7|12162.9|12161.3|12160.6|329
1620664800000|2021-05-10 16:40:00|12163.2|12162.6|12159.9|12159|12163.4|12162.8|12159.4|12158.8|343
1620665100000|2021-05-10 16:45:00|12159.8|12158.9|12159.4|12158.8|12160.7|12159.8|12158.7|12158|295
1620665400000|2021-05-10 16:50:00|12159.3|12158.7|12159.8|12158.9|12160|12159.2|12158.8|12158|257
1620665700000|2021-05-10 16:55:00|12159.7|12159.1|12159.3|12158.7|12160.3|12159.7|12158.8|12158|209
1620666000000|2021-05-10 17:00:00|12159.4|12158.8|12156.9|12156|12159.9|12159.1|12156.8|12156|329
1620666300000|2021-05-10 17:05:00|12156.8|12156.3|12156.4|12155.8|12158|12157.3|12156|12155.2|193
1620666600000|2021-05-10 17:10:00|12156.3|12155.7|12156.1|12155.5|12156.9|12156.3|12155.7|12154.9|213
1620666900000|2021-05-10 17:15:00|12156|12155.4|12153.1|12152.5|12156|12155.4|12152.6|12151.9|309
1620667200000|2021-05-10 17:20:00|12153.2|12152.6|12154.6|12154|12154.7|12154|12149.5|12148.8|334
1620667500000|2021-05-10 17:25:00|12154.4|12153.8|12155.7|12155.1|12155.9|12155.1|12153.7|12152.9|326
1620667800000|2021-05-10 17:30:00|12155.8|12155.2|12155.8|12155.2|12156.8|12156|12154.7|12153.9|276
1620668100000|2021-05-10 17:35:00|12155.5|12154.9|12155.6|12154.7|12156.9|12156.2|12154.2|12153.5|194
1620668400000|2021-05-10 17:40:00|12155.5|12154.6|12155.9|12155|12157.4|12156.5|12154.8|12153.9|241
1620668700000|2021-05-10 17:45:00|12156|12155.1|12157.4|12156.5|12158|12157.3|12155.7|12155|293
1620669000000|2021-05-10 17:50:00|12157|12156.4|12156.8|12156.2|12158|12157.3|12156.6|12155.7|274
1620669300000|2021-05-10 17:55:00|12156.9|12156.3|12157.4|12156.5|12157.9|12157.1|12155.9|12155.3|244
1620669600000|2021-05-10 18:00:00|12157.1|12156.2|12157.8|12157.2|12158.4|12157.7|12156.1|12155.2|357
1620669900000|2021-05-10 18:05:00|12158|12157.1|12157.5|12156.6|12158.6|12157.9|12156.9|12156.2|282
1620670200000|2021-05-10 18:10:00|12157.6|12156.7|12159|12158.1|12160|12159.1|12157.5|12156.7|303
1620670500000|2021-05-10 18:15:00|12158.8|12157.9|12153.9|12153|12158.8|12157.9|12153.4|12152.8|381
1620670800000|2021-05-10 18:20:00|12154.1|12153.2|12150.9|12150.3|12154.5|12153.6|12148.1|12147.3|410
1620671100000|2021-05-10 18:25:00|12151|12150.4|12151.8|12150.9|12153.2|12152.6|12149.2|12148.3|394
1620671400000|2021-05-10 18:30:00|12151.9|12151|12147.4|12146.5|12151.9|12151.1|12147.1|12146.3|335
1620671700000|2021-05-10 18:35:00|12147.3|12146.4|12147.2|12146.6|12148.9|12148.2|12145.6|12144.9|353
1620672000000|2021-05-10 18:40:00|12147.1|12146.5|12147.4|12146.8|12147.6|12146.8|12143.2|12142.5|353
1620672300000|2021-05-10 18:45:00|12147.5|12146.6|12146|12145.1|12147.6|12146.8|12144.3|12143.5|326
1620672600000|2021-05-10 18:50:00|12145.9|12145|12145.5|12144.9|12146.9|12146|12144|12143.4|373
1620672900000|2021-05-10 18:55:00|12145.4|12144.8|12145.7|12144.8|12146.5|12145.8|12142.8|12141.9|527
1620673200000|2021-05-10 19:00:00|12145.8|12144.9|12145.3|12144.4|12146.4|12145.5|12143.2|12142.4|361
1620673500000|2021-05-10 19:05:00|12145.2|12144.3|12145.8|12144.9|12146|12145.2|12143.1|12142.4|321
1620673800000|2021-05-10 19:10:00|12145.9|12145|12145.8|12144.9|12146.4|12145.6|12145|12144.3|258
1620674100000|2021-05-10 19:15:00|12145.3|12144.4|12146.1|12145.5|12146.9|12146.1|12144.7|12144|279
1620674400000|2021-05-10 19:20:00|12146.2|12145.6|12146.9|12146|12147.6|12146.9|12145|12144.2|248
1620674700000|2021-05-10 19:25:00|12146.8|12145.9|12145.4|12144.8|12147.5|12146.6|12145.2|12144.4|290
1620675000000|2021-05-10 19:30:00|12145.3|12144.7|12146.8|12146.2|12147.1|12146.4|12144.3|12143.5|265
1620675300000|2021-05-10 19:35:00|12146.6|12145.7|12144.2|12143.6|12147.5|12146.7|12143.8|12143|328
1620675600000|2021-05-10 19:40:00|12144.3|12143.7|12142.6|12141.7|12144.7|12143.9|12142.2|12141.4|320
1620675900000|2021-05-10 19:45:00|12142.7|12141.8|12143.1|12142.5|12143.3|12142.7|12141.9|12141.1|355
1620676200000|2021-05-10 19:50:00|12143.3|12142.4|12141.9|12141.3|12144.2|12143.4|12141.6|12140.9|312
1620676500000|2021-05-10 19:55:00|12142|12141.4|12141.7|12140.8|12142.6|12141.9|12140.4|12139.7|318
1620676800000|2021-05-10 20:00:00|12141.4|12140.5|12143.1|12142.2|12143.4|12142.5|12140.9|12140|244
1620677100000|2021-05-10 20:05:00|12143.2|12142.3|12141.1|12140.2|12143.9|12143|12140.7|12139.8|187
1620677400000|2021-05-10 20:10:00|12141.2|12140.3|12142.7|12141.8|12142.8|12142.1|12141|12140.1|116
1620677700000|2021-05-10 20:15:00|12142.8|12141.9|12142.4|12141.5|12143.2|12142.3|12142.3|12141.5|117
1620678000000|2021-05-10 20:20:00|12142.2|12141.3|12140.5|12139.6|12142.3|12141.4|12140.2|12139.3|103
1620678300000|2021-05-10 20:25:00|12140.6|12139.7|12135.4|12134.5|12140.7|12139.8|12135.4|12134.5|191
1620678600000|2021-05-10 20:30:00|12135.3|12134.4|12134.6|12133.7|12135.5|12134.6|12133|12132.1|201
1620678900000|2021-05-10 20:35:00|12134.7|12133.8|12133.6|12132.7|12134.7|12133.8|12132.6|12131.7|128
1620679200000|2021-05-10 20:40:00|12133.7|12132.8|12131.6|12130.7|12134.7|12133.8|12131.6|12130.7|197
1620679500000|2021-05-10 20:45:00|12131.7|12130.8|12130.6|12129.7|12132.8|12131.9|12130.6|12129.7|164
1620679800000|2021-05-10 20:50:00|12130.7|12129.8|12128.5|12127.6|12132.9|12132|12128.5|12127.6|170
1620680100000|2021-05-10 20:55:00|12128.6|12127.7|12130.3|12127.9|12131|12129.2|12128.3|12127.4|228
1620680400000|2021-05-10 21:00:00|12130.7|12127.1|12133.5|12127.7|12138.3|12132.3|12130.3|12126.8|61
1620680700000|2021-05-10 21:05:00|12130.1|12127.9|12130.6|12128.3|12137|12131|12130.1|12126.2|146
1620681000000|2021-05-10 21:10:00|12130.8|12127.6|12133.6|12128.5|12137.2|12131.2|12130.8|12125.9|191
1620681300000|2021-05-10 21:15:00|12133.7|12128.2|12134.5|12128.6|12135|12129.8|12132.4|12127.1|157
1620681600000|2021-05-10 21:20:00|12133.7|12129.1|12133.6|12129.2|12135.5|12129.6|12132.4|12127.8|151
1620681900000|2021-05-10 21:25:00|12133.4|12128.9|12133.2|12128.7|12135|12129.5|12131.8|12127|135
1620682200000|2021-05-10 21:30:00|12133.3|12128.6|12133.2|12128.6|12134.1|12129.6|12131.9|12127.3|172
1620682500000|2021-05-10 21:35:00|12133.1|12128.4|12132.8|12129.5|12133.9|12130.3|12131.9|12128.3|144
1620682800000|2021-05-10 21:40:00|12132.7|12129.6|12133.3|12129.7|12133.9|12130.1|12132.1|12128.5|149
1620683100000|2021-05-10 21:45:00|12133.2|12129.6|12133|12130|12136.7|12131.9|12132.6|12128.3|219
1620683400000|2021-05-10 21:50:00|12132.9|12129.9|12132.8|12130.2|12134.1|12130.8|12132.6|12128.1|142
1620683700000|2021-05-10 21:55:00|12132.9|12130.4|12133.4|12130.4|12133.4|12130.7|12132.3|12128.7|170
1620684000000|2021-05-10 22:00:00|12133.5|12130.6|12133.9|12133|12135.1|12133.4|12132.9|12128.9|406
1620684300000|2021-05-10 22:05:00|12134|12132.8|12132.4|12131.2|12134.1|12133|12131.8|12130.9|174
1620684600000|2021-05-10 22:10:00|12132|12131.1|12132|12131.1|12132.8|12131.6|12131.5|12130.6|120
1620684900000|2021-05-10 22:15:00|12132.2|12131.3|12132.5|12131.6|12132.6|12131.7|12131.8|12130.9|104
1620685200000|2021-05-10 22:20:00|12132.6|12131.7|12136.4|12135.5|12137|12136.1|12132.4|12131.5|185
1620685500000|2021-05-10 22:25:00|12136.3|12135.4|12138.3|12137.4|12138.9|12138|12136.3|12135.4|173
1620685800000|2021-05-10 22:30:00|12138.4|12137.5|12137.4|12136.5|12138.4|12137.5|12136|12135.1|167
1620686100000|2021-05-10 22:35:00|12137.3|12136.4|12138.1|12137.2|12138.4|12137.5|12136.9|12136|132
1620686400000|2021-05-10 22:40:00|12138|12137.1|12138.2|12137.3|12138.4|12137.5|12137.5|12136.6|125
1620686700000|2021-05-10 22:45:00|12138.3|12137.4|12137.6|12136.7|12138.8|12137.8|12137.5|12136.6|157
1620687000000|2021-05-10 22:50:00|12137.8|12136.9|12138.6|12137.7|12138.8|12137.9|12137.8|12136.9|63
1620687300000|2021-05-10 22:55:00|12138.7|12137.8|12139.8|12138.9|12140.2|12139.3|12138.6|12137.7|103
1620687600000|2021-05-10 23:00:00|12139.9|12139|12138|12137.1|12139.9|12139|12137.4|12136.5|136
1620687900000|2021-05-10 23:05:00|12137.9|12137|12140|12139.1|12140.2|12139.3|12137.6|12136.9|147
1620688200000|2021-05-10 23:10:00|12140.2|12139.3|12137.4|12136.5|12140.4|12139.5|12137.3|12136.4|150
1620688500000|2021-05-10 23:15:00|12137.3|12136.4|12137.3|12136.4|12137.9|12137|12136.8|12135.9|114
1620688800000|2021-05-10 23:20:00|12137.2|12136.3|12138.1|12137.2|12139.1|12138.2|12137.2|12136.3|107
1620689100000|2021-05-10 23:25:00|12138.2|12137.3|12137.6|12137|12138.2|12137.3|12137|12136.3|97
1620689400000|2021-05-10 23:30:00|12137.8|12137.2|12141|12140.1|12141|12140.3|12137.6|12136.8|142
1620689700000|2021-05-10 23:35:00|12140.9|12140|12139.7|12139.1|12141.9|12141|12139.3|12138.4|141
1620690000000|2021-05-10 23:40:00|12139.8|12139.2|12140.7|12139.8|12141.1|12140.2|12139.1|12138.2|144
1620690300000|2021-05-10 23:45:00|12140.9|12140|12140.7|12140.1|12141.4|12140.6|12140.5|12139.7|126
1620690600000|2021-05-10 23:50:00|12140.8|12140.2|12140|12139.1|12141.5|12140.7|12139.9|12139|70
1620690900000|2021-05-10 23:55:00|12140.1|12139.2|12141|12140.1|12141|12140.1|12139.2|12138.3|126
1620604800000|2021-05-10 00:00:00|12171|12170.1|12169.6|12168.7|12171.2|12170.3|12163.4|12162.5|695
1620605100000|2021-05-10 00:05:00|12169.5|12168.6|12167.1|12166.2|12169.7|12168.8|12166.5|12165.6|394
1620605400000|2021-05-10 00:10:00|12167.2|12166.6|12166.4|12165.5|12169.2|12168.4|12166.3|12165.4|387
1620605700000|2021-05-10 00:15:00|12166.5|12165.6|12167.1|12166.2|12168.6|12167.7|12164.7|12163.8|499
1620606000000|2021-05-10 00:20:00|12167|12166.1|12162.4|12161.5|12167.1|12166.2|12161.7|12160.9|383
1620606300000|2021-05-10 00:25:00|12162.5|12161.6|12163.6|12163|12164|12163.1|12161.7|12161|353
1620606600000|2021-05-10 00:30:00|12163.7|12163.1|12164.1|12163.2|12165.7|12164.8|12161.9|12161|403
1620606900000|2021-05-10 00:35:00|12163.9|12163.3|12160.9|12160|12164.1|12163.3|12160.7|12159.8|290
1620607200000|2021-05-10 00:40:00|12161|12160.1|12161.5|12160.6|12161.6|12160.8|12160.4|12159.6|292
1620607500000|2021-05-10 00:45:00|12161.7|12161.1|12162.6|12161.7|12163.6|12162.7|12160.5|12159.6|379
1620607800000|2021-05-10 00:50:00|12162.7|12161.8|12164|12163.4|12164.3|12163.5|12160.6|12159.7|415
1620608100000|2021-05-10 00:55:00|12164.8|12163.9|12162.1|12161.2|12164.8|12163.9|12162|12161.1|344
1620608400000|2021-05-10 01:00:00|12162.2|12161.3|12161.4|12160.5|12163.7|12162.8|12160.5|12159.6|478
1620608700000|2021-05-10 01:05:00|12161.5|12160.6|12161.5|12160.6|12162.1|12161.2|12159.5|12158.6|409
1620609000000|2021-05-10 01:10:00|12161.4|12160.5|12163.5|12162.6|12163.8|12162.9|12160.1|12159.4|356
1620609300000|2021-05-10 01:15:00|12163.6|12162.7|12161.1|12160.5|12163.7|12162.8|12159.5|12158.6|464
1620609600000|2021-05-10 01:20:00|12161.2|12160.6|12156.9|12156|12162.1|12161.2|12156.5|12155.8|532
1620609900000|2021-05-10 01:25:00|12157.1|12156.2|12157.3|12156.4|12159.3|12158.4|12156.2|12155.5|396
1620610200000|2021-05-10 01:30:00|12157.2|12156.6|12156.4|12155.5|12158.9|12158.2|12155.7|12155|472
1620610500000|2021-05-10 01:35:00|12156.5|12155.6|12157.1|12156.2|12158.6|12157.9|12154.8|12154.1|369
1620610800000|2021-05-10 01:40:00|12157.2|12156.3|12159.4|12158.5|12159.6|12158.7|12156.5|12155.6|466
1620611100000|2021-05-10 01:45:00|12159.5|12158.6|12158.4|12157.5|12160.6|12159.7|12157.9|12157.1|395
1620611400000|2021-05-10 01:50:00|12158.5|12157.6|12157|12156.1|12158.6|12157.8|12156.4|12155.5|323
1620611700000|2021-05-10 01:55:00|12156.9|12156|12158.6|12157.7|12160.1|12159.3|12156.8|12155.9|400
1620612000000|2021-05-10 02:00:00|12158.7|12157.8|12159.6|12158.7|12160|12159.1|12158.4|12157.7|319
1620612300000|2021-05-10 02:05:00|12159.7|12158.8|12161.3|12160.4|12161.5|12160.8|12159|12158.2|368
1620612600000|2021-05-10 02:10:00|12161|12160.2|12158.5|12157.6|12161.3|12160.5|12158.3|12157.5|321
1620612900000|2021-05-10 02:15:00|12158.4|12157.8|12155.3|12154.4|12159.1|12158.2|12154|12153.3|430
1620613200000|2021-05-10 02:20:00|12154.9|12154.3|12154|12153.1|12155.5|12154.6|12153.6|12152.7|329
1620613500000|2021-05-10 02:25:00|12153.9|12153|12153.7|12153.1|12155|12154.3|12153.3|12152.6|293
1620613800000|2021-05-10 02:30:00|12153.8|12153.2|12155.5|12154.6|12156.4|12155.5|12153.3|12152.6|352
1620614100000|2021-05-10 02:35:00|12155.6|12154.7|12153.7|12152.8|12155.9|12155|12153.6|12152.7|221
1620614400000|2021-05-10 02:40:00|12153.9|12153|12154.9|12154.3|12155.2|12154.5|12153.2|12152.6|339
1620614700000|2021-05-10 02:45:00|12155|12154.4|12153|12152.1|12155.2|12154.5|12152.3|12151.6|269
1620615000000|2021-05-10 02:50:00|12152.9|12152|12153.5|12152.6|12154.1|12153.2|12152.6|12151.7|259
1620615300000|2021-05-10 02:55:00|12153.2|12152.5|12152|12151.1|12153.5|12152.8|12151.6|12150.9|259
1620615600000|2021-05-10 03:00:00|12152.2|12151.3|12151.9|12151|12152.5|12151.7|12151.4|12150.5|215
1620615900000|2021-05-10 03:05:00|12151.8|12151.2|12152.9|12152.3|12153.1|12152.4|12151.4|12150.6|206
1620616200000|2021-05-10 03:10:00|12152.8|12152.2|12152.7|12152.1|12153.6|12152.8|12151.7|12151|317
1620616500000|2021-05-10 03:15:00|12152.6|12152|12154.3|12153.7|12154.6|12153.9|12152.4|12151.6|240
1620616800000|2021-05-10 03:20:00|12154.2|12153.6|12154.9|12154|12155.2|12154.4|12153.8|12153.1|261
1620617100000|2021-05-10 03:25:00|12154.8|12153.9|12156.4|12155.5|12156.8|12155.9|12154.8|12153.9|282
1620617400000|2021-05-10 03:30:00|12156.3|12155.4|12156|12155.4|12156.8|12155.9|12155.9|12155|313
1620617700000|2021-05-10 03:35:00|12156.1|12155.5|12156.6|12155.7|12156.7|12155.9|12155.4|12154.6|304
1620618000000|2021-05-10 03:40:00|12156.5|12155.6|12155.7|12154.8|12157.1|12156.3|12155.7|12154.8|188
1620618300000|2021-05-10 03:45:00|12155.5|12154.9|12155.1|12154.2|12155.6|12154.9|12154.3|12153.5|192
1620618600000|2021-05-10 03:50:00|12155.2|12154.3|12154.8|12154.2|12155.4|12154.7|12154.7|12154|117
1620618900000|2021-05-10 03:55:00|12154.9|12154.3|12155.4|12154.5|12155.5|12154.7|12154.2|12153.5|173
1620619200000|2021-05-10 04:00:00|12155.5|12154.6|12154.4|12153.5|12155.5|12154.8|12153.9|12153.1|213
1620619500000|2021-05-10 04:05:00|12154.5|12153.6|12153.7|12153.1|12154.5|12153.8|12153.6|12152.9|145
1620619800000|2021-05-10 04:10:00|12153.9|12153|12155.7|12154.8|12156.4|12155.7|12153.6|12152.9|215
1620620100000|2021-05-10 04:15:00|12155.5|12154.6|12154.7|12154.1|12155.5|12154.9|12154.5|12153.7|141
1620620400000|2021-05-10 04:20:00|12155|12153.9|12156.4|12155.5|12156.8|12155.9|12154.6|12153.9|199
1620620700000|2021-05-10 04:25:00|12156|12155.4|12155.7|12155.1|12156.7|12156.1|12155.2|12154.6|202
1620621000000|2021-05-10 04:30:00|12155.8|12155.2|12155.1|12154.5|12156.4|12155.6|12155.1|12154.4|183
1620621300000|2021-05-10 04:35:00|12155.2|12154.6|12156.6|12155.7|12156.9|12156.1|12155|12154.3|155
1620621600000|2021-05-10 04:40:00|12156.5|12155.6|12156.6|12155.7|12157.3|12156.6|12156|12155.2|191
1620621900000|2021-05-10 04:45:00|12156.5|12155.6|12157.5|12156.6|12157.9|12157|12156|12155.1|210
1620622200000|2021-05-10 04:50:00|12157.3|12156.7|12156.2|12155.6|12157.5|12156.7|12156.2|12155.4|235
1620622500000|2021-05-10 04:55:00|12156.4|12155.5|12151.8|12151.2|12156.4|12155.7|12151.8|12151.2|403
1620622800000|2021-05-10 05:00:00|12151.9|12151|12155.5|12154.9|12155.6|12155|12151.9|12151|284
1620623100000|2021-05-10 05:05:00|12155.6|12155|12155.6|12155|12157.2|12156.6|12155.4|12154.6|381
1620623400000|2021-05-10 05:10:00|12155.8|12154.9|12157.5|12156.6|12157.6|12156.8|12155.5|12154.8|203
1620623700000|2021-05-10 05:15:00|12157.4|12156.5|12157|12156.1|12158.1|12157.4|12156.1|12155.5|283
1620624000000|2021-05-10 05:20:00|12157.1|12156.2|12155.3|12154.7|12157.3|12156.6|12154.2|12153.4|272
1620624300000|2021-05-10 05:25:00|12155.1|12154.4|12156.7|12156.1|12157.5|12156.8|12155|12154.3|270
1620624600000|2021-05-10 05:30:00|12156.8|12156.2|12159|12158.1|12159|12158.2|12156.5|12155.6|244
1620624900000|2021-05-10 05:35:00|12158.9|12158|12158.1|12157.5|12159.9|12159.2|12157.7|12157.1|340
1620625200000|2021-05-10 05:40:00|12158|12157.4|12156.7|12155.8|12158.1|12157.4|12155.4|12154.7|338
1620625500000|2021-05-10 05:45:00|12156.8|12155.9|12156|12155.1|12156.9|12156.2|12154.6|12154|339
1620625800000|2021-05-10 05:50:00|12155.9|12155|12154.5|12153.9|12156.9|12156.2|12154.5|12153.6|306
1620626100000|2021-05-10 05:55:00|12154.7|12153.8|12152.3|12151.4|12155|12154.2|12150.9|12150.3|411
1620626400000|2021-05-10 06:00:00|12152.2|12151.3|12153.9|12153|12156.4|12155.5|12151.8|12150.9|657
1620626700000|2021-05-10 06:05:00|12153.8|12152.9|12152.8|12152.2|12155.4|12154.6|12151.8|12151|523
1620627000000|2021-05-10 06:10:00|12152.9|12152.3|12157.2|12156.6|12157.4|12156.8|12152.4|12151.8|437
1620627300000|2021-05-10 06:15:00|12157.1|12156.5|12158.5|12157.9|12159.6|12158.9|12157.1|12156.3|495
1620627600000|2021-05-10 06:20:00|12158.4|12157.8|12158.7|12158.1|12159.3|12158.7|12157.1|12156.5|422
1620627900000|2021-05-10 06:25:00|12158.6|12158|12157.1|12156.2|12160.3|12159.7|12156.3|12155.6|563
1620628200000|2021-05-10 06:30:00|12157|12156.4|12154.4|12153.5|12158.6|12157.9|12153.8|12153.1|591
1620628500000|2021-05-10 06:35:00|12154.3|12153.7|12159.5|12158.6|12159.6|12158.8|12152.6|12151.7|703
1620628800000|2021-05-10 06:40:00|12159.2|12158.3|12161.6|12160.7|12161.9|12161.2|12156.2|12155.6|677
1620629100000|2021-05-10 06:45:00|12161.5|12160.6|12161.8|12161.2|12163.6|12162.9|12158.2|12157.6|623
1620629400000|2021-05-10 06:50:00|12161.7|12161.1|12161.3|12160.7|12163|12162.4|12160.3|12159.6|554
1620629700000|2021-05-10 06:55:00|12161.4|12160.8|12161|12160.4|12161.4|12160.8|12158.1|12157.5|562
1620630000000|2021-05-10 07:00:00|12161.2|12160.6|12158|12157.4|12161.4|12160.8|12153|12152.2|890
1620630300000|2021-05-10 07:05:00|12157.9|12157.3|12156.8|12156.2|12161.5|12160.9|12155.4|12154.5|787
1620630600000|2021-05-10 07:10:00|12157.1|12156.5|12147.7|12146.8|12157.3|12156.5|12145.9|12145|822
1620630900000|2021-05-10 07:15:00|12147.9|12147.3|12151.6|12150.7|12151.6|12150.8|12147.4|12146.7|634
1620631200000|2021-05-10 07:20:00|12151.5|12150.6|12149.5|12148.6|12151.5|12150.8|12148.9|12148.3|587
1620631500000|2021-05-10 07:25:00|12149.3|12148.7|12149.5|12148.6|12149.5|12148.8|12145.9|12145.1|629
1620631800000|2021-05-10 07:30:00|12149.4|12148.5|12145.7|12145.1|12150|12149.3|12144.1|12143.4|670
1620632100000|2021-05-10 07:35:00|12145.6|12145|12142.7|12142.1|12146.9|12146.3|12141.5|12140.8|590
1620632400000|2021-05-10 07:40:00|12142.9|12142.3|12138.3|12137.4|12144.1|12143.3|12137|12136.2|674
1620632700000|2021-05-10 07:45:00|12138.4|12137.5|12142.3|12141.7|12142.6|12141.9|12137.7|12136.9|675
1620633000000|2021-05-10 07:50:00|12142.2|12141.6|12147.1|12146.5|12148.5|12147.8|12141.5|12140.9|697
1620633300000|2021-05-10 07:55:00|12147|12146.4|12148.4|12147.8|12149.3|12148.6|12146.2|12145.5|526
1620633600000|2021-05-10 08:00:00|12148.5|12147.9|12142.9|12142.3|12149.4|12148.7|12142.8|12142.2|723
1620633900000|2021-05-10 08:05:00|12143|12142.4|12144.2|12143.6|12146.6|12146|12140.2|12139.5|661
1620634200000|2021-05-10 08:10:00|12144.1|12143.5|12144.2|12143.3|12145.1|12144.5|12141.4|12140.7|570
1620634500000|2021-05-10 08:15:00|12143.6|12143|12148|12147.4|12148|12147.4|12143.1|12142.4|537
1620634800000|2021-05-10 08:20:00|12147.9|12147.3|12149.9|12149|12150.8|12150|12147.8|12147.2|537
1620635100000|2021-05-10 08:25:00|12149.8|12149.2|12159.4|12158.5|12159.9|12159|12149.6|12149|735
1620635400000|2021-05-10 08:30:00|12159.5|12158.6|12158.3|12157.7|12159.8|12159|12157.3|12156.7|566
1620635700000|2021-05-10 08:35:00|12158.4|12157.8|12168.5|12167.9|12168.8|12168.2|12158.4|12157.8|639
1620636000000|2021-05-10 08:40:00|12168.8|12168.1|12169.9|12169|12169.9|12169.3|12166.3|12165.5|691
1620636300000|2021-05-10 08:45:00|12169.8|12168.9|12174|12173.4|12175.3|12174.6|12168.5|12167.6|679
1620636600000|2021-05-10 08:50:00|12174.1|12173.5|12173.5|12172.6|12175.7|12175|12173.1|12172.5|603
1620636900000|2021-05-10 08:55:00|12173.4|12172.8|12171.4|12170.5|12174.5|12173.9|12169.8|12169.1|656
1620637200000|2021-05-10 09:00:00|12171.3|12170.7|12164.9|12164.3|12171.5|12170.7|12164.1|12163.4|611
1620637500000|2021-05-10 09:05:00|12165.1|12164.2|12164|12163.4|12166.2|12165.6|12162.8|12162.2|574
1620637800000|2021-05-10 09:10:00|12164.1|12163.5|12161.4|12160.5|12165|12164.4|12160.9|12160.2|462
1620638100000|2021-05-10 09:15:00|12161.2|12160.6|12158.3|12157.7|12161.8|12161.1|12157.6|12156.9|501
1620638400000|2021-05-10 09:20:00|12158.2|12157.6|12161.9|12161.3|12162.7|12162.1|12158.1|12157.4|532
1620638700000|2021-05-10 09:25:00|12161.8|12161.2|12161.5|12160.6|12164.3|12163.7|12160.8|12160|553
1620639000000|2021-05-10 09:30:00|12161.4|12160.5|12159|12158.4|12162|12161.4|12158.2|12157.5|550
1620639300000|2021-05-10 09:35:00|12159.1|12158.5|12163.1|12162.2|12163.2|12162.5|12158.4|12157.8|478
1620639600000|2021-05-10 09:40:00|12163|12162.4|12163.2|12162.3|12163.9|12163.2|12159.7|12158.8|467
1620639900000|2021-05-10 09:45:00|12163.1|12162.2|12164.8|12164.2|12165.2|12164.6|12162.1|12161.5|458
1620640200000|2021-05-10 09:50:00|12164.7|12164.1|12164.2|12163.6|12165.3|12164.6|12163.2|12162.5|351
1620640500000|2021-05-10 09:55:00|12164.3|12163.7|12164.7|12164.1|12165.8|12165.2|12163.3|12162.6|461
1620640800000|2021-05-10 10:00:00|12164.8|12164.2|12167.5|12166.9|12168.9|12168.2|12160.3|12159.7|596
1620641100000|2021-05-10 10:05:00|12167.4|12166.8|12168.4|12167.8|12168.8|12168.1|12164.8|12164|644
1620641400000|2021-05-10 10:10:00|12168.3|12167.7|12166.6|12166|12168.9|12168.2|12165.6|12164.9|442
1620641700000|2021-05-10 10:15:00|12166.4|12165.8|12166.4|12165.8|12167.4|12166.8|12163.5|12162.6|528
1620642000000|2021-05-10 10:20:00|12166.5|12165.9|12167.4|12166.8|12168.9|12168.3|12165.1|12164.3|440
1620642300000|2021-05-10 10:25:00|12167.3|12166.7|12165.4|12164.5|12167.3|12166.7|12162.8|12162|439
1620642600000|2021-05-10 10:30:00|12165.5|12164.6|12163.3|12162.7|12167.1|12166.4|12161.3|12160.7|570
1620642900000|2021-05-10 10:35:00|12163.4|12162.8|12169.7|12169.1|12170.1|12169.5|12162.3|12161.5|449
1620643200000|2021-05-10 10:40:00|12170|12169.4|12170.3|12169.7|12171.9|12171.3|12168.6|12168|532
1620643500000|2021-05-10 10:45:00|12170.2|12169.6|12169.9|12169.3|12171.2|12170.5|12169.1|12168.5|457
1620643800000|2021-05-10 10:50:00|12170|12169.4|12170.8|12170.2|12171.9|12171.2|12169|12168.4|434
1620644100000|2021-05-10 10:55:00|12170.9|12170.3|12164.7|12164.1|12171|12170.4|12164.2|12163.6|532
1620644400000|2021-05-10 11:00:00|12164.8|12163.9|12163.4|12162.8|12169|12168.4|12162.2|12161.6|605
1620644700000|2021-05-10 11:05:00|12163.3|12162.7|12162.3|12161.7|12164.3|12163.5|12161.9|12161.1|332
1620645000000|2021-05-10 11:10:00|12162.4|12161.8|12165.6|12165|12166.3|12165.7|12160.7|12160|493
1620645300000|2021-05-10 11:15:00|12165.5|12164.9|12165.6|12165|12166.9|12166|12165.2|12164.6|362
1620645600000|2021-05-10 11:20:00|12165.7|12164.8|12164.9|12164.3|12165.9|12165.2|12163.7|12163|438
1620645900000|2021-05-10 11:25:00|12164.8|12164.2|12159.2|12158.6|12165.6|12164.9|12158.9|12158.1|545
1620646200000|2021-05-10 11:30:00|12159.4|12158.8|12160.6|12160|12160.8|12160.2|12157.1|12156.3|500
1620646500000|2021-05-10 11:35:00|12160.5|12159.9|12162.1|12161.5|12163.1|12162.4|12158.9|12158.2|464
1620646800000|2021-05-10 11:40:00|12162|12161.4|12168.8|12167.9|12169.4|12168.7|12161.1|12160.4|563
1620647100000|2021-05-10 11:45:00|12168.4|12167.8|12165.5|12164.9|12168.4|12167.8|12163.5|12162.9|537
1620647400000|2021-05-10 11:50:00|12165.4|12164.8|12164.7|12164.1|12165.6|12164.9|12162.4|12161.8|427
1620647700000|2021-05-10 11:55:00|12164.6|12164|12163.7|12163.1|12165.7|12165.1|12162.6|12162|492
1620648000000|2021-05-10 12:00:00|12163.8|12163.2|12163.7|12163.1|12165.5|12164.9|12162.8|12162.2|497
1620648300000|2021-05-10 12:05:00|12163.9|12163.3|12166.6|12166|12168.7|12168.1|12163.5|12162.7|505
1620648600000|2021-05-10 12:10:00|12166.7|12165.8|12169.6|12169|12170.2|12169.6|12165.5|12164.8|434
1620648900000|2021-05-10 12:15:00|12169.5|12168.9|12168|12167.4|12171.9|12171.1|12165.9|12165.3|537
1620649200000|2021-05-10 12:20:00|12168.1|12167.2|12166.5|12165.9|12169|12168.4|12165.5|12164.8|624
1620649500000|2021-05-10 12:25:00|12166.4|12165.8|12168|12167.4|12168.5|12167.9|12165.6|12165|545
1620649800000|2021-05-10 12:30:00|12167.9|12167.3|12168.7|12168.1|12171.7|12171.1|12167.4|12166.7|517
1620650100000|2021-05-10 12:35:00|12168.6|12168|12170.8|12170.2|12171.9|12171.3|12166.6|12165.9|615
1620650400000|2021-05-10 12:40:00|12170.7|12170.1|12171.4|12170.5|12173.2|12172.6|12169.3|12168.7|646
1620650700000|2021-05-10 12:45:00|12171.3|12170.4|12173.9|12173.3|12174.9|12174.1|12171|12170.3|470
1620651000000|2021-05-10 12:50:00|12173.8|12173.2|12171.2|12170.3|12173.8|12173.2|12170.1|12169.5|506
1620651300000|2021-05-10 12:55:00|12171.3|12170.4|12171.7|12170.8|12172.1|12171.4|12168.1|12167.5|623
1620651600000|2021-05-10 13:00:00|12171.6|12170.7|12172.6|12172|12173.5|12172.8|12167.1|12166.5|747
1620651900000|2021-05-10 13:05:00|12172.7|12171.8|12163.7|12163.1|12172.8|12172.1|12163.7|12163.1|572
1620652200000|2021-05-10 13:10:00|12163.9|12163|12165.4|12164.8|12166.6|12165.8|12162.5|12161.7|585
1620652500000|2021-05-10 13:15:00|12165.5|12164.9|12160.1|12159.5|12165.8|12165.2|12159.7|12159.1|523
1620652800000|2021-05-10 13:20:00|12160.2|12159.6|12166.6|12166|12166.8|12166.2|12158.6|12158|550
1620653100000|2021-05-10 13:25:00|12166.7|12166.1|12174.8|12174.2|12175.3|12174.5|12166.6|12166|485
1620653400000|2021-05-10 13:30:00|12174.6|12174|12171.1|12170.5|12178.7|12177.9|12170|12169.3|697
1620653700000|2021-05-10 13:35:00|12171.3|12170.4|12161.4|12160.5|12171.3|12170.6|12159.2|12158.6|701
1620654000000|2021-05-10 13:40:00|12161.3|12160.7|12165.9|12165.3|12166.8|12166.1|12158|12157.4|679
1620654300000|2021-05-10 13:45:00|12166.1|12165.2|12160.6|12160|12166.1|12165.5|12156.6|12156|674
1620654600000|2021-05-10 13:50:00|12160.3|12159.7|12158.9|12158.3|12163.9|12163.3|12157.6|12157|567
1620654900000|2021-05-10 13:55:00|12159|12158.4|12159.5|12158.9|12160.9|12160.3|12155.8|12155.2|576
1620655200000|2021-05-10 14:00:00|12159.6|12159|12162.1|12161.5|12163|12162.4|12157|12156.4|648
1620655500000|2021-05-10 14:05:00|12162.2|12161.6|12168.1|12167.5|12169.6|12168.8|12161|12160.3|582
1620655800000|2021-05-10 14:10:00|12168.2|12167.6|12171.1|12170.5|12171.7|12170.8|12164.8|12164.2|523
1620656100000|2021-05-10 14:15:00|12171.2|12170.6|12169.6|12169|12173.1|12172.4|12168.9|12168.2|453
1620656400000|2021-05-10 14:20:00|12169.5|12168.9|12164.2|12163.6|12170.2|12169.6|12163.9|12163.3|506
1620656700000|2021-05-10 14:25:00|12164.1|12163.5|12166.6|12165.7|12168.2|12167.3|12163.7|12163.1|510
1620657000000|2021-05-10 14:30:00|12166.4|12165.5|12164.6|12163.7|12167.6|12166.9|12163.9|12163.3|505
1620657300000|2021-05-10 14:35:00|12164.7|12164.1|12169.2|12168.6|12169.2|12168.6|12164.2|12163.6|439
1620657600000|2021-05-10 14:40:00|12169.1|12168.5|12171|12170.4|12173.3|12172.4|12168.5|12167.7|430
1620657900000|2021-05-10 14:45:00|12170.7|12170.1|12163.5|12162.9|12170.9|12170.1|12163|12162.4|564
1620658200000|2021-05-10 14:50:00|12163.6|12162.7|12156.2|12155.3|12166.2|12165.6|12153|12152.4|622
1620658500000|2021-05-10 14:55:00|12156|12155.1|12161.7|12160.8|12161.8|12161.1|12154.7|12153.8|734
1620658800000|2021-05-10 15:00:00|12161.8|12160.9|12156.7|12156.1|12162.1|12161.5|12156|12155.4|651
1620659100000|2021-05-10 15:05:00|12157.2|12156.3|12157.6|12157|12158.8|12158.2|12156|12155.3|438
1620659400000|2021-05-10 15:10:00|12158|12157.1|12156.8|12155.9|12159.8|12159|12156|12155.4|445
1620659700000|2021-05-10 15:15:00|12156.7|12155.8|12159.8|12159.2|12160.1|12159.5|12156.7|12155.8|362
1620660000000|2021-05-10 15:20:00|12160|12159.4|12161.5|12160.9|12162.2|12161.6|12159|12158.2|389
1620660300000|2021-05-10 15:25:00|12161.4|12160.8|12162.5|12161.6|12163.3|12162.6|12160.9|12160.2|373
1620660600000|2021-05-10 15:30:00|12162.4|12161.5|12165.7|12164.8|12166|12165.4|12162.1|12161.2|357
1620660900000|2021-05-10 15:35:00|12165.8|12164.9|12166.7|12166.1|12167.4|12166.7|12165.3|12164.4|350
1620661200000|2021-05-10 15:40:00|12166.6|12166|12170.1|12169.2|12171.4|12170.7|12166.4|12165.6|345
1620661500000|2021-05-10 15:45:00|12170.2|12169.3|12169.7|12168.8|12173.3|12172.5|12168.6|12167.8|433
1620661800000|2021-05-10 15:50:00|12169.8|12169.1|12167.5|12166.9|12170.1|12169.5|12167.4|12166.7|443
1620662100000|2021-05-10 15:55:00|12167.6|12166.7|12170.2|12169.3|12170.3|12169.4|12167|12166.2|294
1620662400000|2021-05-10 16:00:00|12170.1|12169.2|12170.8|12170.2|12171.3|12170.7|12168.7|12168|354
1620662700000|2021-05-10 16:05:00|12170.7|12170.1|12171.4|12170.5|12172.1|12171.5|12170.3|12169.7|315
1620663000000|2021-05-10 16:10:00|12171.7|12170.8|12167.4|12166.5|12172.7|12172|12167|12166.4|285
1620663300000|2021-05-10 16:15:00|12167.3|12166.4|12166.7|12166.1|12168.1|12167.2|12166.6|12165.9|273
1620663600000|2021-05-10 16:20:00|12166.8|12165.9|12168.5|12167.6|12168.6|12167.7|12165|12164.2|225
1620663900000|2021-05-10 16:25:00|12168.6|12167.7|12168.4|12167.8|12168.9|12168.2|12166.3|12165.5|352
1620664200000|2021-05-10 16:30:00|12168.5|12167.9|12163.3|12162.4|12168.9|12168.3|12163.1|12162.2|311
1620664500000|2021-05-10 16:35:00|12163.2|12162.3|12163.1|12162.5|12163.7|12162.9|12161.3|12160.6|329
1620664800000|2021-05-10 16:40:00|12163.2|12162.6|12159.9|12159|12163.4|12162.8|12159.4|12158.8|343
1620665100000|2021-05-10 16:45:00|12159.8|12158.9|12159.4|12158.8|12160.7|12159.8|12158.7|12158|295
1620665400000|2021-05-10 16:50:00|12159.3|12158.7|12159.8|12158.9|12160|12159.2|12158.8|12158|257
1620665700000|2021-05-10 16:55:00|12159.7|12159.1|12159.3|12158.7|12160.3|12159.7|12158.8|12158|209
1620666000000|2021-05-10 17:00:00|12159.4|12158.8|12156.9|12156|12159.9|12159.1|12156.8|12156|329
1620666300000|2021-05-10 17:05:00|12156.8|12156.3|12156.4|12155.8|12158|12157.3|12156|12155.2|193
1620666600000|2021-05-10 17:10:00|12156.3|12155.7|12156.1|12155.5|12156.9|12156.3|12155.7|12154.9|213
1620666900000|2021-05-10 17:15:00|12156|12155.4|12153.1|12152.5|12156|12155.4|12152.6|12151.9|309
1620667200000|2021-05-10 17:20:00|12153.2|12152.6|12154.6|12154|12154.7|12154|12149.5|12148.8|334
1620667500000|2021-05-10 17:25:00|12154.4|12153.8|12155.7|12155.1|12155.9|12155.1|12153.7|12152.9|326
1620667800000|2021-05-10 17:30:00|12155.8|12155.2|12155.8|12155.2|12156.8|12156|12154.7|12153.9|276
1620668100000|2021-05-10 17:35:00|12155.5|12154.9|12155.6|12154.7|12156.9|12156.2|12154.2|12153.5|194
1620668400000|2021-05-10 17:40:00|12155.5|12154.6|12155.9|12155|12157.4|12156.5|12154.8|12153.9|241
1620668700000|2021-05-10 17:45:00|12156|12155.1|12157.4|12156.5|12158|12157.3|12155.7|12155|293
1620669000000|2021-05-10 17:50:00|12157|12156.4|12156.8|12156.2|12158|12157.3|12156.6|12155.7|274
1620669300000|2021-05-10 17:55:00|12156.9|12156.3|12157.4|12156.5|12157.9|12157.1|12155.9|12155.3|244
1620669600000|2021-05-10 18:00:00|12157.1|12156.2|12157.8|12157.2|12158.4|12157.7|12156.1|12155.2|357
1620669900000|2021-05-10 18:05:00|12158|12157.1|12157.5|12156.6|12158.6|12157.9|12156.9|12156.2|282
1620670200000|2021-05-10 18:10:00|12157.6|12156.7|12159|12158.1|12160|12159.1|12157.5|12156.7|303
1620670500000|2021-05-10 18:15:00|12158.8|12157.9|12153.9|12153|12158.8|12157.9|12153.4|12152.8|381
1620670800000|2021-05-10 18:20:00|12154.1|12153.2|12150.9|12150.3|12154.5|12153.6|12148.1|12147.3|410
1620671100000|2021-05-10 18:25:00|12151|12150.4|12151.8|12150.9|12153.2|12152.6|12149.2|12148.3|394
1620671400000|2021-05-10 18:30:00|12151.9|12151|12147.4|12146.5|12151.9|12151.1|12147.1|12146.3|335
1620671700000|2021-05-10 18:35:00|12147.3|12146.4|12147.2|12146.6|12148.9|12148.2|12145.6|12144.9|353
1620672000000|2021-05-10 18:40:00|12147.1|12146.5|12147.4|12146.8|12147.6|12146.8|12143.2|12142.5|353
1620672300000|2021-05-10 18:45:00|12147.5|12146.6|12146|12145.1|12147.6|12146.8|12144.3|12143.5|326
1620672600000|2021-05-10 18:50:00|12145.9|12145|12145.5|12144.9|12146.9|12146|12144|12143.4|373
1620672900000|2021-05-10 18:55:00|12145.4|12144.8|12145.7|12144.8|12146.5|12145.8|12142.8|12141.9|527
1620673200000|2021-05-10 19:00:00|12145.8|12144.9|12145.3|12144.4|12146.4|12145.5|12143.2|12142.4|361
1620673500000|2021-05-10 19:05:00|12145.2|12144.3|12145.8|12144.9|12146|12145.2|12143.1|12142.4|321
1620673800000|2021-05-10 19:10:00|12145.9|12145|12145.8|12144.9|12146.4|12145.6|12145|12144.3|258
1620674100000|2021-05-10 19:15:00|12145.3|12144.4|12146.1|12145.5|12146.9|12146.1|12144.7|12144|279
1620674400000|2021-05-10 19:20:00|12146.2|12145.6|12146.9|12146|12147.6|12146.9|12145|12144.2|248
1620674700000|2021-05-10 19:25:00|12146.8|12145.9|12145.4|12144.8|12147.5|12146.6|12145.2|12144.4|290
1620675000000|2021-05-10 19:30:00|12145.3|12144.7|12146.8|12146.2|12147.1|12146.4|12144.3|12143.5|265
1620675300000|2021-05-10 19:35:00|12146.6|12145.7|12144.2|12143.6|12147.5|12146.7|12143.8|12143|328
1620675600000|2021-05-10 19:40:00|12144.3|12143.7|12142.6|12141.7|12144.7|12143.9|12142.2|12141.4|320
1620675900000|2021-05-10 19:45:00|12142.7|12141.8|12143.1|12142.5|12143.3|12142.7|12141.9|12141.1|355
1620676200000|2021-05-10 19:50:00|12143.3|12142.4|12141.9|12141.3|12144.2|12143.4|12141.6|12140.9|312
1620676500000|2021-05-10 19:55:00|12142|12141.4|12141.7|12140.8|12142.6|12141.9|12140.4|12139.7|318
1620676800000|2021-05-10 20:00:00|12141.4|12140.5|12143.1|12142.2|12143.4|12142.5|12140.9|12140|244
1620677100000|2021-05-10 20:05:00|12143.2|12142.3|12141.1|12140.2|12143.9|12143|12140.7|12139.8|187
1620677400000|2021-05-10 20:10:00|12141.2|12140.3|12142.7|12141.8|12142.8|12142.1|12141|12140.1|116
1620677700000|2021-05-10 20:15:00|12142.8|12141.9|12142.4|12141.5|12143.2|12142.3|12142.3|12141.5|117
1620678000000|2021-05-10 20:20:00|12142.2|12141.3|12140.5|12139.6|12142.3|12141.4|12140.2|12139.3|103
1620678300000|2021-05-10 20:25:00|12140.6|12139.7|12135.4|12134.5|12140.7|12139.8|12135.4|12134.5|191
1620678600000|2021-05-10 20:30:00|12135.3|12134.4|12134.6|12133.7|12135.5|12134.6|12133|12132.1|201
1620678900000|2021-05-10 20:35:00|12134.7|12133.8|12133.6|12132.7|12134.7|12133.8|12132.6|12131.7|128
1620679200000|2021-05-10 20:40:00|12133.7|12132.8|12131.6|12130.7|12134.7|12133.8|12131.6|12130.7|197
1620679500000|2021-05-10 20:45:00|12131.7|12130.8|12130.6|12129.7|12132.8|12131.9|12130.6|12129.7|164
1620679800000|2021-05-10 20:50:00|12130.7|12129.8|12128.5|12127.6|12132.9|12132|12128.5|12127.6|170
1620680100000|2021-05-10 20:55:00|12128.6|12127.7|12130.3|12127.9|12131|12129.2|12128.3|12127.4|228
1620680400000|2021-05-10 21:00:00|12130.7|12127.1|12133.5|12127.7|12138.3|12132.3|12130.3|12126.8|61
1620680700000|2021-05-10 21:05:00|12130.1|12127.9|12130.6|12128.3|12137|12131|12130.1|12126.2|146
1620681000000|2021-05-10 21:10:00|12130.8|12127.6|12133.6|12128.5|12137.2|12131.2|12130.8|12125.9|191
1620681300000|2021-05-10 21:15:00|12133.7|12128.2|12134.5|12128.6|12135|12129.8|12132.4|12127.1|157
1620681600000|2021-05-10 21:20:00|12133.7|12129.1|12133.6|12129.2|12135.5|12129.6|12132.4|12127.8|151
1620681900000|2021-05-10 21:25:00|12133.4|12128.9|12133.2|12128.7|12135|12129.5|12131.8|12127|135
1620682200000|2021-05-10 21:30:00|12133.3|12128.6|12133.2|12128.6|12134.1|12129.6|12131.9|12127.3|172
1620682500000|2021-05-10 21:35:00|12133.1|12128.4|12132.8|12129.5|12133.9|12130.3|12131.9|12128.3|144
1620682800000|2021-05-10 21:40:00|12132.7|12129.6|12133.3|12129.7|12133.9|12130.1|12132.1|12128.5|149
1620683100000|2021-05-10 21:45:00|12133.2|12129.6|12133|12130|12136.7|12131.9|12132.6|12128.3|219
1620683400000|2021-05-10 21:50:00|12132.9|12129.9|12132.8|12130.2|12134.1|12130.8|12132.6|12128.1|142
1620683700000|2021-05-10 21:55:00|12132.9|12130.4|12133.4|12130.4|12133.4|12130.7|12132.3|12128.7|170
1620684000000|2021-05-10 22:00:00|12133.5|12130.6|12133.9|12133|12135.1|12133.4|12132.9|12128.9|406
1620684300000|2021-05-10 22:05:00|12134|12132.8|12132.4|12131.2|12134.1|12133|12131.8|12130.9|174
1620684600000|2021-05-10 22:10:00|12132|12131.1|12132|12131.1|12132.8|12131.6|12131.5|12130.6|120
1620684900000|2021-05-10 22:15:00|12132.2|12131.3|12132.5|12131.6|12132.6|12131.7|12131.8|12130.9|104
1620685200000|2021-05-10 22:20:00|12132.6|12131.7|12136.4|12135.5|12137|12136.1|12132.4|12131.5|185
1620685500000|2021-05-10 22:25:00|12136.3|12135.4|12138.3|12137.4|12138.9|12138|12136.3|12135.4|173
1620685800000|2021-05-10 22:30:00|12138.4|12137.5|12137.4|12136.5|12138.4|12137.5|12136|12135.1|167
1620686100000|2021-05-10 22:35:00|12137.3|12136.4|12138.1|12137.2|12138.4|12137.5|12136.9|12136|132
1620686400000|2021-05-10 22:40:00|12138|12137.1|12138.2|12137.3|12138.4|12137.5|12137.5|12136.6|125
1620686700000|2021-05-10 22:45:00|12138.3|12137.4|12137.6|12136.7|12138.8|12137.8|12137.5|12136.6|157
1620687000000|2021-05-10 22:50:00|12137.8|12136.9|12138.6|12137.7|12138.8|12137.9|12137.8|12136.9|63
1620687300000|2021-05-10 22:55:00|12138.7|12137.8|12139.8|12138.9|12140.2|12139.3|12138.6|12137.7|103
1620687600000|2021-05-10 23:00:00|12139.9|12139|12138|12137.1|12139.9|12139|12137.4|12136.5|136
1620687900000|2021-05-10 23:05:00|12137.9|12137|12140|12139.1|12140.2|12139.3|12137.6|12136.9|147
1620688200000|2021-05-10 23:10:00|12140.2|12139.3|12137.4|12136.5|12140.4|12139.5|12137.3|12136.4|150
1620688500000|2021-05-10 23:15:00|12137.3|12136.4|12137.3|12136.4|12137.9|12137|12136.8|12135.9|114
1620688800000|2021-05-10 23:20:00|12137.2|12136.3|12138.1|12137.2|12139.1|12138.2|12137.2|12136.3|107
1620689100000|2021-05-10 23:25:00|12138.2|12137.3|12137.6|12137|12138.2|12137.3|12137|12136.3|97
1620689400000|2021-05-10 23:30:00|12137.8|12137.2|12141|12140.1|12141|12140.3|12137.6|12136.8|142
1620689700000|2021-05-10 23:35:00|12140.9|12140|12139.7|12139.1|12141.9|12141|12139.3|12138.4|141
1620690000000|2021-05-10 23:40:00|12139.8|12139.2|12140.7|12139.8|12141.1|12140.2|12139.1|12138.2|144
1620690300000|2021-05-10 23:45:00|12140.9|12140|12140.7|12140.1|12141.4|12140.6|12140.5|12139.7|126
1620690600000|2021-05-10 23:50:00|12140.8|12140.2|12140|12139.1|12141.5|12140.7|12139.9|12139|70
1620690900000|2021-05-10 23:55:00|12140.1|12139.2|12141|12140.1|12141|12140.1|12139.2|12138.3|126
1620691200000|2021-05-11 00:00:00|12141.1|12140.2|12140.3|12139.4|12143.3|12142.4|12140.3|12139.4|269
1620691500000|2021-05-11 00:05:00|12140.2|12139.3|12139.9|12139.3|12140.4|12139.5|12136.3|12135.4|311
1620691800000|2021-05-11 00:10:00|12140|12139.1|12139|12138.1|12140.8|12139.9|12137.5|12136.7|214
1620692100000|2021-05-11 00:15:00|12138.9|12138|12135.3|12134.4|12139.8|12138.9|12135.2|12134.3|259
1620692400000|2021-05-11 00:20:00|12135.2|12134.3|12133.9|12133|12137|12136.2|12132.8|12131.9|343
1620692700000|2021-05-11 00:25:00|12134|12133.1|12134.1|12133.5|12135.9|12135.1|12133.4|12132.5|248
1620693000000|2021-05-11 00:30:00|12134.2|12133.6|12133.8|12132.9|12135.7|12134.9|12133.2|12132.3|289
1620693300000|2021-05-11 00:35:00|12134|12133.4|12136.7|12135.8|12136.7|12135.8|12134|12133.3|211
1620693600000|2021-05-11 00:40:00|12136.5|12135.6|12134|12133.1|12136.5|12135.6|12132.7|12131.8|287
1620693900000|2021-05-11 00:45:00|12133.9|12133.3|12134.3|12133.4|12136.3|12135.4|12133.8|12133.1|315
1620694200000|2021-05-11 00:50:00|12134.4|12133.5|12128.8|12127.9|12135.4|12134.5|12128.2|12127.3|350
1620694500000|2021-05-11 00:55:00|12128.9|12128|12128.4|12127.5|12131.3|12130.4|12126.5|12125.6|435
1620694800000|2021-05-11 01:00:00|12128.3|12127.7|12127.4|12126.5|12129.6|12128.7|12126.7|12125.8|443
1620695100000|2021-05-11 01:05:00|12127.6|12126.7|12128.8|12127.9|12130.5|12129.6|12127.2|12126.3|416
1620695400000|2021-05-11 01:10:00|12128.9|12128|12130.4|12129.5|12130.6|12129.7|12128.1|12127.2|300
1620695700000|2021-05-11 01:15:00|12130.5|12129.6|12134.8|12133.9|12135|12134.1|12130.5|12129.6|408
1620696000000|2021-05-11 01:20:00|12134.7|12133.8|12132.9|12132|12134.8|12133.9|12132.5|12131.6|329
1620696300000|2021-05-11 01:25:00|12132.8|12131.9|12132.4|12131.5|12133.5|12132.7|12130.9|12130|347
1620696600000|2021-05-11 01:30:00|12132.3|12131.4|12133.4|12132.5|12133.9|12133|12131.2|12130.3|341
1620696900000|2021-05-11 01:35:00|12133.3|12132.4|12137|12136.1|12137.1|12136.2|12132.6|12131.7|297
1620697200000|2021-05-11 01:40:00|12136.9|12136|12136.4|12135.5|12137.8|12136.9|12134.8|12134|366
1620697500000|2021-05-11 01:45:00|12136.6|12135.7|12138.5|12137.6|12139.1|12138.2|12136.5|12135.6|286
1620697800000|2021-05-11 01:50:00|12138.4|12137.5|12138.4|12137.5|12139|12138.1|12136.9|12136|298
1620698100000|2021-05-11 01:55:00|12138.3|12137.4|12137.3|12136.4|12138.5|12137.7|12136.9|12136|270
1620698400000|2021-05-11 02:00:00|12137.2|12136.3|12136|12135.1|12138.7|12137.9|12135.6|12134.8|262
1620698700000|2021-05-11 02:05:00|12135.9|12135|12139.4|12138.5|12139.4|12138.5|12135.8|12134.9|286
1620699000000|2021-05-11 02:10:00|12139.3|12138.4|12139.8|12138.9|12141.3|12140.4|12139.1|12138.2|267
1620699300000|2021-05-11 02:15:00|12139.7|12138.8|12140.3|12139.4|12140.4|12139.7|12138.7|12137.9|274
1620699600000|2021-05-11 02:20:00|12140.2|12139.3|12142.1|12141.2|12142.2|12141.4|12140.2|12139.3|224
1620699900000|2021-05-11 02:25:00|12142.2|12141.3|12141.3|12140.4|12142.8|12142.1|12139.7|12138.8|248
1620700200000|2021-05-11 02:30:00|12141.4|12140.5|12142.9|12142|12143.4|12142.5|12141.3|12140.4|267
1620700500000|2021-05-11 02:35:00|12142.8|12141.9|12143.4|12142.5|12144.9|12144|12141.7|12141|325
1620700800000|2021-05-11 02:40:00|12143.7|12142.8|12145.1|12144.2|12145.9|12145.1|12143.2|12142.3|393
1620701100000|2021-05-11 02:45:00|12144.9|12144|12144.6|12143.7|12146.9|12146.2|12144.1|12143.4|324
1620701400000|2021-05-11 02:50:00|12144.8|12143.9|12144.3|12143.7|12146.3|12145.6|12144|12143.3|334
1620701700000|2021-05-11 02:55:00|12144.2|12143.6|12145.9|12145|12145.9|12145|12143.4|12142.5|255
1620702000000|2021-05-11 03:00:00|12145.7|12144.8|12146|12145.1|12146.2|12145.4|12144.9|12144.2|321
1620702300000|2021-05-11 03:05:00|12145.9|12145|12148.7|12147.8|12149.9|12149|12145.5|12144.6|301
1620702600000|2021-05-11 03:10:00|12148.8|12147.9|12145.5|12144.9|12148.8|12147.9|12145.3|12144.4|293
1620702900000|2021-05-11 03:15:00|12145.7|12144.8|12146.1|12145.5|12147.1|12146.3|12145.7|12144.8|222
1620703200000|2021-05-11 03:20:00|12146|12145.4|12146.1|12145.2|12146.2|12145.5|12144|12143.2|252
1620703500000|2021-05-11 03:25:00|12146|12145.1|12144.4|12143.8|12146.2|12145.5|12144.3|12143.5|254
1620703800000|2021-05-11 03:30:00|12144.5|12143.9|12145.9|12145|12145.9|12145|12143.8|12143.1|214
1620704100000|2021-05-11 03:35:00|12145.8|12144.9|12143.2|12142.3|12147.3|12146.4|12143|12142.3|223
1620704400000|2021-05-11 03:40:00|12143.3|12142.6|12142.7|12141.8|12144.7|12143.8|12142.5|12141.7|168
1620704700000|2021-05-11 03:45:00|12142.5|12141.9|12140.6|12139.7|12143.6|12142.7|12140.1|12139.2|279
1620705000000|2021-05-11 03:50:00|12140.3|12139.4|12140.6|12139.7|12142.1|12141.2|12139|12138.2|329
1620705300000|2021-05-11 03:55:00|12140.5|12139.6|12140.2|12139.3|12140.7|12139.9|12138.8|12137.9|189
1620705600000|2021-05-11 04:00:00|12140.1|12139.2|12140.7|12139.8|12140.8|12140|12139.5|12138.7|173
1620705900000|2021-05-11 04:05:00|12140.8|12139.9|12141|12140.1|12141.5|12140.6|12140.5|12139.7|194
1620706200000|2021-05-11 04:10:00|12140.9|12140|12142.2|12141.3|12143.2|12142.3|12140.9|12140|241
1620706500000|2021-05-11 04:15:00|12142.1|12141.2|12142.6|12142|12142.9|12142.2|12142.1|12141.2|203
1620706800000|2021-05-11 04:20:00|12142.5|12141.9|12142.5|12141.6|12143.7|12142.9|12142.4|12141.6|160
1620707100000|2021-05-11 04:25:00|12142.6|12141.7|12142.5|12141.6|12143.8|12142.9|12142.3|12141.5|205
1620707400000|2021-05-11 04:30:00|12142.4|12141.5|12143.7|12142.8|12144.1|12143.2|12142.3|12141.5|166
1620707700000|2021-05-11 04:35:00|12143.8|12142.9|12143.1|12142.2|12144.8|12144|12142.9|12142.1|253
1620708000000|2021-05-11 04:40:00|12143.2|12142.3|12144.4|12143.5|12145.1|12144.2|12142.9|12142.1|247
1620708300000|2021-05-11 04:45:00|12144.3|12143.4|12142.2|12141.6|12144.5|12143.7|12141.9|12141.1|270
1620708600000|2021-05-11 04:50:00|12142.3|12141.7|12143.9|12143|12144|12143.2|12142.2|12141.4|225
1620708900000|2021-05-11 04:55:00|12144|12143.1|12142.1|12141.2|12144.5|12143.6|12141.7|12140.8|203
1620709200000|2021-05-11 05:00:00|12142.2|12141.3|12143.1|12142.2|12143.1|12142.3|12142|12141.2|238
1620709500000|2021-05-11 05:05:00|12143.2|12142.3|12143.3|12142.4|12143.7|12142.8|12142.4|12141.6|256
1620709800000|2021-05-11 05:10:00|12143.2|12142.3|12144.9|12144|12145|12144.1|12142.4|12141.6|253
1620710100000|2021-05-11 05:15:00|12145|12144.1|12145|12144.4|12145.3|12144.5|12143.6|12142.9|200
1620710400000|2021-05-11 05:20:00|12145.1|12144.5|12146.4|12145.5|12147.2|12146.3|12145|12144.4|195
1620710700000|2021-05-11 05:25:00|12146.5|12145.6|12144.7|12143.8|12146.8|12146.1|12144.4|12143.5|187
1620711000000|2021-05-11 05:30:00|12144.4|12143.9|12145.1|12144.5|12145.7|12145|12143.7|12142.8|217
1620711300000|2021-05-11 05:35:00|12145.2|12144.6|12144.9|12144|12145.6|12144.8|12144.1|12143.3|203
1620711600000|2021-05-11 05:40:00|12144.7|12144.1|12146.8|12145.9|12147.6|12147|12144.6|12144|236
1620711900000|2021-05-11 05:45:00|12146.6|12145.7|12145.1|12144.5|12146.6|12145.7|12143.9|12143.1|249
1620712200000|2021-05-11 05:50:00|12145|12144.4|12142.9|12142|12145|12144.4|12142.8|12141.9|201
1620712500000|2021-05-11 05:55:00|12143|12142.1|12142.9|12142|12145.4|12144.5|12142.5|12141.7|225
1620712800000|2021-05-11 06:00:00|12142.7|12142.1|12142.1|12141.5|12144.5|12143.6|12141.2|12140.3|366
1620713100000|2021-05-11 06:05:00|12142|12141.4|12139.8|12138.9|12142.5|12141.6|12137.7|12136.9|445
1620713400000|2021-05-11 06:10:00|12139.7|12138.8|12136.9|12136.3|12140.6|12139.8|12136.6|12135.8|388
1620713700000|2021-05-11 06:15:00|12136.8|12136.2|12139.6|12138.7|12140.9|12140|12135.3|12134.4|439
1620714000000|2021-05-11 06:20:00|12139.7|12138.8|12140.2|12139.3|12140.3|12139.4|12137|12136.2|379
1620714300000|2021-05-11 06:25:00|12140.1|12139.2|12136|12135.4|12140.8|12139.9|12135.1|12134.3|412
1620714600000|2021-05-11 06:30:00|12136.1|12135.5|12136.7|12135.8|12137.8|12137|12133.6|12132.7|443
1620714900000|2021-05-11 06:35:00|12136.8|12135.9|12138.1|12137.5|12140.2|12139.5|12136.7|12135.8|361
1620715200000|2021-05-11 06:40:00|12138.2|12137.6|12137.1|12136.5|12138.4|12137.7|12134.4|12133.7|425
1620715500000|2021-05-11 06:45:00|12137.2|12136.6|12135.4|12134.8|12139.3|12138.5|12135.3|12134.5|408
1620715800000|2021-05-11 06:50:00|12135.5|12134.9|12136.4|12135.8|12138.8|12138.1|12135.4|12134.8|403
1620716100000|2021-05-11 06:55:00|12136.2|12135.6|12130.8|12129.9|12136.6|12135.7|12129.9|12129.2|531
1620716400000|2021-05-11 07:00:00|12131.2|12130.2|12133.8|12132.9|12135.9|12135.1|12130.1|12129.3|746
1620716700000|2021-05-11 07:05:00|12133.9|12133|12132.6|12132|12136.8|12136.1|12131.3|12130.6|666
1620717000000|2021-05-11 07:10:00|12132.4|12131.8|12126.6|12125.7|12132.6|12131.9|12125.2|12124.5|831
1620717300000|2021-05-11 07:15:00|12126.7|12125.8|12126.9|12126.3|12129|12128.2|12123.4|12122.7|682
1620717600000|2021-05-11 07:20:00|12127|12126.4|12138.7|12138.1|12138.9|12138.3|12126.7|12126.1|825
1620717900000|2021-05-11 07:25:00|12138.9|12138.3|12137.4|12136.8|12140.6|12140|12137.4|12136.6|620
1620718200000|2021-05-11 07:30:00|12137.5|12136.9|12138.3|12137.7|12140.5|12139.8|12135.9|12135.2|724
1620718500000|2021-05-11 07:35:00|12138.4|12137.5|12144.6|12144|12145.3|12144.5|12136.4|12135.6|645
1620718800000|2021-05-11 07:40:00|12144.5|12143.9|12143.2|12142.6|12144.9|12144.3|12142.3|12141.7|686
1620719100000|2021-05-11 07:45:00|12143.4|12142.5|12142.1|12141.2|12144.7|12144|12140.8|12140.2|538
1620719400000|2021-05-11 07:50:00|12141.8|12140.9|12139|12138.4|12142.1|12141.4|12138.3|12137.7|530
1620719700000|2021-05-11 07:55:00|12139.1|12138.5|12141.8|12140.9|12142.2|12141.3|12138.1|12137.4|524
1620720000000|2021-05-11 08:00:00|12141.7|12140.8|12145.9|12145.3|12147.2|12146.6|12141.3|12140.6|776
1620720300000|2021-05-11 08:05:00|12145.7|12145.1|12147.8|12146.9|12148.5|12147.9|12145.2|12144.5|626
1620720600000|2021-05-11 08:10:00|12148|12147.2|12146.8|12146.2|12148.9|12148.1|12143.9|12143.2|518
1620720900000|2021-05-11 08:15:00|12146.9|12146.3|12145.4|12144.8|12148.5|12147.6|12144.6|12143.9|536
1620721200000|2021-05-11 08:20:00|12145.3|12144.7|12144.1|12143.2|12146.4|12145.8|12143.3|12142.7|543
1620721500000|2021-05-11 08:25:00|12143.9|12143.3|12143.5|12142.6|12146.2|12145.3|12142.4|12141.8|542
1620721800000|2021-05-11 08:30:00|12143.6|12142.7|12146.4|12145.5|12146.8|12146.1|12142|12141.3|596
1620722100000|2021-05-11 08:35:00|12146.5|12145.6|12153.9|12153|12155.6|12154.8|12146.3|12145.6|788
1620722400000|2021-05-11 08:40:00|12153.5|12152.9|12156.3|12155.4|12158.8|12157.9|12152.3|12151.7|751
1620722700000|2021-05-11 08:45:00|12156.1|12155.5|12161.9|12161|12162.1|12161.2|12155.1|12154.2|668
1620723000000|2021-05-11 08:50:00|12162|12161.1|12161.1|12160.2|12164.8|12163.9|12159.7|12159.1|637
1620723300000|2021-05-11 08:55:00|12160.9|12160.3|12163.7|12161.7|12164.2|12162.8|12160.4|12159.6|463
1620723600000|2021-05-11 09:00:00|12163.6|12160.6|12161.5|12160.6|12169.9|12169|12161.3|12160.5|835
1620723900000|2021-05-11 09:05:00|12161.6|12160.7|12166.4|12165.8|12167.3|12166.5|12160.7|12160|696
1620724200000|2021-05-11 09:10:00|12166.2|12165.6|12162.8|12161.9|12166.6|12166|12161.7|12161.1|515
1620724500000|2021-05-11 09:15:00|12163|12162.1|12164.3|12163.4|12165.9|12165|12162.7|12162|563
1620724800000|2021-05-11 09:20:00|12164.2|12163.3|12166.4|12165.8|12167.5|12166.7|12163.4|12162.7|490
1620725100000|2021-05-11 09:25:00|12166.5|12165.9|12166|12165.4|12168.7|12168|12165.9|12165.2|429
1620725400000|2021-05-11 09:30:00|12165.5|12164.9|12165.9|12165.3|12167.2|12166.5|12163.9|12163.1|459
1620725700000|2021-05-11 09:35:00|12166.2|12165.2|12164.9|12164.3|12167.2|12166.4|12163.9|12163.1|464
1620726000000|2021-05-11 09:40:00|12165.1|12164.2|12164.6|12164|12166.7|12166|12163.8|12163.1|407
1620726300000|2021-05-11 09:45:00|12164.5|12163.9|12166.7|12166.1|12167.8|12167|12164.3|12163.4|445
1620726600000|2021-05-11 09:50:00|12166.8|12166.2|12168.4|12167.8|12168.9|12168.3|12165.9|12165.1|378
1620726900000|2021-05-11 09:55:00|12168.5|12167.9|12165.9|12165.3|12168.5|12167.9|12164.8|12164.2|498
1620727200000|2021-05-11 10:00:00|12166.1|12165.2|12162.3|12161.7|12166.2|12165.4|12160.3|12159.7|567
1620727500000|2021-05-11 10:05:00|12162.4|12161.8|12165.3|12164.7|12165.7|12164.9|12161.8|12161.2|383
1620727800000|2021-05-11 10:10:00|12165.1|12164.5|12167.3|12166.7|12167.6|12166.9|12164.9|12164.1|445
1620728100000|2021-05-11 10:15:00|12167.4|12166.5|12166.1|12165.2|12167.8|12167|12164.2|12163.6|522
1620728400000|2021-05-11 10:20:00|12166.3|12165.4|12168.4|12167.8|12169.3|12168.7|12165.3|12164.5|503
1620728700000|2021-05-11 10:25:00|12168.3|12167.7|12163.8|12163.2|12168.5|12167.9|12163.8|12163.2|465
1620729000000|2021-05-11 10:30:00|12163.6|12163|12158.8|12158.2|12163.8|12163.1|12157.7|12157.1|630
1620729300000|2021-05-11 10:35:00|12158.7|12158.1|12157.6|12157|12159.7|12159|12157.4|12156.6|456
1620729600000|2021-05-11 10:40:00|12157.5|12156.9|12154.6|12153.7|12158|12157.3|12154.1|12153.5|459
1620729900000|2021-05-11 10:45:00|12154.5|12153.6|12157.1|12156.5|12157.2|12156.5|12154.2|12153.6|576
1620730200000|2021-05-11 10:50:00|12157.2|12156.6|12157.5|12156.9|12159.4|12158.6|12156.4|12155.7|476
1620730500000|2021-05-11 10:55:00|12157.6|12156.7|12161.7|12161.1|12162.2|12161.5|12157.4|12156.7|582
1620730800000|2021-05-11 11:00:00|12161.6|12161|12162|12161.4|12162.1|12161.5|12159.3|12158.6|464
1620731100000|2021-05-11 11:05:00|12161.9|12161.3|12161.6|12160.7|12164|12163.3|12160.8|12160.2|472
1620731400000|2021-05-11 11:10:00|12161.3|12160.6|12164.2|12163.3|12164.8|12163.9|12160.5|12159.9|437
1620731700000|2021-05-11 11:15:00|12164.1|12163.2|12167.7|12167.1|12168.2|12167.6|12163.8|12163|439
1620732000000|2021-05-11 11:20:00|12167.6|12167|12171|12170.1|12171.9|12171|12165.4|12164.7|619
1620732300000|2021-05-11 11:25:00|12170.9|12170|12170.2|12169.6|12171.6|12170.8|12169.3|12168.7|596
1620732600000|2021-05-11 11:30:00|12170.3|12169.7|12168.4|12167.8|12172|12171.3|12167.9|12167.3|485
1620732900000|2021-05-11 11:35:00|12168.5|12167.6|12166.2|12165.6|12170.1|12169.3|12166.1|12165.5|468
1620733200000|2021-05-11 11:40:00|12166.3|12165.7|12167.1|12166.2|12168.6|12168|12166.2|12165.6|444
1620733500000|2021-05-11 11:45:00|12167|12166.1|12163.7|12163.1|12167.6|12166.7|12162.6|12161.7|616
1620733800000|2021-05-11 11:50:00|12163.6|12163|12166.2|12165.6|12166.9|12166.3|12163|12162.2|473
1620734100000|2021-05-11 11:55:00|12166.3|12165.7|12168.7|12168.1|12170.1|12169.4|12166|12165.3|650
1620734400000|2021-05-11 12:00:00|12168.5|12167.9|12166|12165.4|12168.5|12167.9|12164.3|12163.6|540
1620734700000|2021-05-11 12:05:00|12166.1|12165.5|12167.2|12166.6|12170.4|12169.8|12166|12165.4|465
1620735000000|2021-05-11 12:10:00|12167|12166.4|12170.1|12169.5|12170.6|12169.9|12166.7|12165.9|538
1620735300000|2021-05-11 12:15:00|12170.2|12169.6|12167.1|12166.5|12170.7|12169.9|12166.1|12165.5|635
1620735600000|2021-05-11 12:20:00|12167.2|12166.6|12166.9|12166.3|12167.8|12166.9|12165.8|12165.1|542
1620735900000|2021-05-11 12:25:00|12167|12166.1|12168.1|12167.5|12170.8|12170.2|12166.7|12166.1|563
1620736200000|2021-05-11 12:30:00|12168.2|12167.6|12161.7|12160.8|12168.2|12167.6|12159.4|12158.6|820
1620736500000|2021-05-11 12:35:00|12161.6|12160.7|12163.3|12162.7|12164.3|12163.6|12161.3|12160.5|579
1620736800000|2021-05-11 12:40:00|12163.1|12162.5|12164.4|12163.8|12166|12165.4|12162.9|12162|524
1620737100000|2021-05-11 12:45:00|12164.3|12163.7|12167.8|12167.2|12169.2|12168.6|12163.4|12162.8|563
1620737400000|2021-05-11 12:50:00|12167.9|12167.3|12166.9|12166.3|12170.5|12169.9|12166.4|12165.8|587
1620737700000|2021-05-11 12:55:00|12166.8|12166.2|12168.6|12168|12170.1|12169.5|12166.8|12166.2|727
1620738000000|2021-05-11 13:00:00|12168.5|12167.9|12175.9|12175.3|12180.1|12179.2|12164.8|12164|1019
1620738300000|2021-05-11 13:05:00|12176.1|12175.2|12167.2|12166.6|12182|12181.4|12165.8|12164.9|1067
1620738600000|2021-05-11 13:10:00|12167.4|12166.5|12165.8|12164.9|12169.8|12169|12159.9|12159.1|1038
1620738900000|2021-05-11 13:15:00|12166|12165.1|12158.9|12158.3|12168|12167.4|12158.4|12157.8|965
1620739200000|2021-05-11 13:20:00|12159|12158.4|12153.6|12153|12161.3|12160.4|12151.1|12150.4|893
1620739500000|2021-05-11 13:25:00|12153.5|12152.9|12153.3|12152.7|12155.9|12155.2|12148.3|12147.7|617
1620739800000|2021-05-11 13:30:00|12153.4|12152.5|12154.2|12153.3|12157.9|12157.3|12150.2|12149.6|763
1620740100000|2021-05-11 13:35:00|12154.3|12153.4|12154.1|12153.5|12158.2|12157.5|12151.5|12150.7|595
1620740400000|2021-05-11 13:40:00|12154|12153.4|12162.1|12161.2|12163.6|12162.7|12153|12152.2|588
1620740700000|2021-05-11 13:45:00|12161.8|12160.9|12159.9|12159|12163.4|12162.6|12159.2|12158.6|899
1620741000000|2021-05-11 13:50:00|12159.8|12158.9|12165.3|12164.7|12168.8|12168|12158.1|12157.3|993
1620741300000|2021-05-11 13:55:00|12165.5|12164.6|12172.1|12171.2|12174.2|12173.3|12162.1|12161.3|978
1620741600000|2021-05-11 14:00:00|12172.2|12171.3|12169.4|12168.8|12173.3|12172.4|12166.6|12165.9|1103
1620741900000|2021-05-11 14:05:00|12169.3|12168.7|12170.1|12169.2|12172.7|12172.1|12169.1|12168.3|778
1620742200000|2021-05-11 14:10:00|12170|12169.1|12169.5|12168.6|12171.4|12170.8|12167.6|12166.8|690
1620742500000|2021-05-11 14:15:00|12169.4|12168.8|12170.5|12169.9|12171.7|12171|12165.3|12164.6|747
1620742800000|2021-05-11 14:20:00|12170.4|12169.8|12173.1|12172.5|12173.6|12173|12170.2|12169.6|631
1620743100000|2021-05-11 14:25:00|12173|12172.4|12171.2|12170.3|12173.1|12172.5|12167.8|12167.1|791
1620743400000|2021-05-11 14:30:00|12171.3|12170.6|12170.1|12169.5|12171.6|12170.7|12168.4|12167.6|926
1620743700000|2021-05-11 14:35:00|12170|12169.4|12166.6|12165.7|12170.3|12169.6|12165.2|12164.6|685
1620744000000|2021-05-11 14:40:00|12166.7|12165.8|12163|12162.4|12167|12166.3|12162.2|12161.5|794
1620744300000|2021-05-11 14:45:00|12162.8|12162.2|12165.3|12164.4|12166.6|12165.9|12158.5|12157.6|983
1620744600000|2021-05-11 14:50:00|12165.6|12164.7|12164.6|12164|12167.7|12166.8|12161|12160.1|1092
1620744900000|2021-05-11 14:55:00|12164.7|12164.1|12161.8|12161.2|12168.1|12167.4|12160.7|12160.1|938
1620745200000|2021-05-11 15:00:00|12161.9|12161.3|12155.1|12154.2|12162.4|12161.8|12155.1|12154.2|957
1620745500000|2021-05-11 15:05:00|12154.9|12154.3|12158.1|12157.5|12159.1|12158.2|12153.8|12153.2|686
1620745800000|2021-05-11 15:10:00|12158|12157.4|12160.1|12159.2|12160.1|12159.2|12155.8|12155.1|694
1620746100000|2021-05-11 15:15:00|12160.2|12159.3|12166.3|12165.4|12166.7|12166|12158.3|12157.6|775
1620746400000|2021-05-11 15:20:00|12166|12165.8|12169.2|12168.3|12170.1|12169.3|12166|12165.8|727
1620746700000|2021-05-11 15:25:00|12169.3|12168.4|12172.1|12171.5|12172.2|12171.5|12168|12167.2|467
1620747000000|2021-05-11 15:30:00|12172|12171.4|12169|12168.1|12172.2|12171.4|12167.8|12167.2|487
1620747300000|2021-05-11 15:35:00|12169.1|12168.2|12171.4|12170.8|12172.1|12171.4|12167.5|12166.9|596
1620747600000|2021-05-11 15:40:00|12171.6|12171|12169.9|12169|12172.1|12171.4|12168.8|12168.1|625
1620747900000|2021-05-11 15:45:00|12170.1|12169.2|12171.7|12171.1|12172.3|12171.7|12168.4|12167.7|542
1620748200000|2021-05-11 15:50:00|12171.8|12171.2|12171.6|12170.7|12172|12171.3|12168.6|12167.9|569
1620748500000|2021-05-11 15:55:00|12171.5|12170.6|12169.6|12168.7|12171.6|12170.9|12168.7|12168.1|538
1620748800000|2021-05-11 16:00:00|12169.7|12168.8|12168.6|12167.7|12171|12170.2|12165.4|12164.5|765
1620749100000|2021-05-11 16:05:00|12168.4|12167.8|12165.5|12164.6|12168.7|12168.1|12164.7|12163.8|601
1620749400000|2021-05-11 16:10:00|12165.6|12164.7|12167.7|12166.8|12167.8|12167|12164.4|12163.7|568
1620749700000|2021-05-11 16:15:00|12167.8|12166.9|12170.3|12169.4|12171.3|12170.5|12167.7|12166.8|625
1620750000000|2021-05-11 16:20:00|12170.4|12169.5|12166.4|12165.8|12170.7|12169.9|12166.2|12165.6|573
1620750300000|2021-05-11 16:25:00|12166.3|12165.7|12164.8|12163.9|12166.4|12165.8|12161.3|12160.6|550
1620750600000|2021-05-11 16:30:00|12164.9|12164|12167.1|12166.5|12167.8|12167|12164.3|12163.4|440
1620750900000|2021-05-11 16:35:00|12167.2|12166.6|12167.5|12166.9|12168.8|12168.1|12166|12165.2|462
1620751200000|2021-05-11 16:40:00|12167.4|12166.8|12164.3|12163.4|12167.9|12167.3|12163.5|12162.7|443
1620751500000|2021-05-11 16:45:00|12164.4|12163.8|12166.1|12165.5|12166.5|12165.7|12164.3|12163.6|440
1620751800000|2021-05-11 16:50:00|12166.2|12165.6|12165|12164.4|12166.3|12165.6|12164|12163.3|344
1620752100000|2021-05-11 16:55:00|12164.9|12164.3|12164.2|12163.6|12166.1|12165.5|12162.8|12162.2|306
1620752400000|2021-05-11 17:00:00|12164.1|12163.5|12164.5|12163.9|12165|12164.3|12162.4|12161.8|398
1620752700000|2021-05-11 17:05:00|12164.4|12163.8|12163.2|12162.3|12164.6|12164|12162.5|12161.9|330
1620753000000|2021-05-11 17:10:00|12163.3|12162.4|12162.2|12161.3|12164.3|12163.5|12160.8|12160.1|395
1620753300000|2021-05-11 17:15:00|12162.1|12161.2|12158.4|12157.8|12162.5|12161.6|12157.8|12157|494
1620753600000|2021-05-11 17:20:00|12158.5|12157.9|12156.5|12155.9|12159.4|12158.6|12156.4|12155.8|427
1620753900000|2021-05-11 17:25:00|12156.6|12156|12160.4|12159.5|12160.4|12159.7|12155.9|12155.2|415
1620754200000|2021-05-11 17:30:00|12160.3|12159.4|12159.6|12159|12160.4|12159.7|12158.9|12158.3|331
1620754500000|2021-05-11 17:35:00|12159.5|12158.9|12157.4|12156.8|12160.2|12159.6|12155.1|12154.5|374
1620754800000|2021-05-11 17:40:00|12157.6|12156.7|12157.7|12156.8|12159.2|12158.5|12156.8|12156.1|424
1620755100000|2021-05-11 17:45:00|12158|12157.1|12159.3|12158.4|12159.6|12158.8|12157.6|12156.8|367
1620755400000|2021-05-11 17:50:00|12159.2|12158.3|12157.8|12156.9|12159.3|12158.4|12157.3|12156.5|280
1620755700000|2021-05-11 17:55:00|12158|12157.2|12158.9|12158|12159.9|12159|12156.4|12155.7|481
1620756000000|2021-05-11 18:00:00|12158.8|12157.9|12156.3|12155.4|12159.2|12158.4|12156|12155.1|424
1620756300000|2021-05-11 18:05:00|12156.4|12155.5|12152.2|12151.6|12157.2|12156.3|12152.2|12151.5|527
1620756600000|2021-05-11 18:10:00|12152.1|12151.5|12153|12152.4|12153.9|12153|12151.6|12150.9|444
1620756900000|2021-05-11 18:15:00|12153.1|12152.5|12149.2|12148.3|12154.4|12153.7|12149.1|12148.2|360
1620757200000|2021-05-11 18:20:00|12149.3|12148.4|12147.7|12147.1|12149.5|12148.8|12147.6|12146.8|400
1620757500000|2021-05-11 18:25:00|12147.6|12147|12150.8|12149.9|12151.4|12150.6|12147.6|12146.9|377
1620757800000|2021-05-11 18:30:00|12150.7|12149.8|12151.6|12150.7|12152.3|12151.4|12149.2|12148.5|565
1620758100000|2021-05-11 18:35:00|12151.8|12150.9|12150.8|12150.2|12152.4|12151.7|12150.1|12149.3|484
1620758400000|2021-05-11 18:40:00|12150.7|12150.1|12152.4|12151.5|12152.5|12151.7|12149.6|12149|363
1620758700000|2021-05-11 18:45:00|12152.5|12151.6|12151.4|12150.8|12152.5|12151.7|12150.4|12149.8|351
1620759000000|2021-05-11 18:50:00|12151.3|12150.7|12153.2|12152.6|12154|12153.4|12151.2|12150.5|382
1620759300000|2021-05-11 18:55:00|12153.1|12152.5|12153.2|12152.6|12154.1|12153.5|12151.3|12150.7|468
1620759600000|2021-05-11 19:00:00|12153.1|12152.5|12148.8|12147.9|12153.2|12152.6|12146.5|12145.8|392
1620759900000|2021-05-11 19:05:00|12148.9|12148|12150.1|12149.2|12150.4|12149.6|12148.3|12147.7|221
1620760200000|2021-05-11 19:10:00|12150.2|12149.3|12150.4|12149.5|12150.8|12149.9|12149.1|12148.2|257
1620760500000|2021-05-11 19:15:00|12150.3|12149.7|12154.8|12153.9|12155.2|12154.3|12150.3|12149.7|361
1620760800000|2021-05-11 19:20:00|12154.9|12154|12154.3|12153.4|12155.3|12154.4|12152.5|12151.8|336
1620761100000|2021-05-11 19:25:00|12154.4|12153.5|12155.3|12154.7|12156|12155.1|12153.6|12152.8|349
1620761400000|2021-05-11 19:30:00|12155.4|12154.8|12153.3|12152.7|12155.4|12154.8|12153.1|12152.4|380
1620761700000|2021-05-11 19:35:00|12153|12152.4|12152.8|12151.9|12154.5|12153.8|12152.7|12151.9|329
1620762000000|2021-05-11 19:40:00|12152.9|12152|12153.7|12152.8|12154.9|12154.1|12152.7|12151.9|341
1620762300000|2021-05-11 19:45:00|12153.6|12152.7|12154.3|12153.4|12155.3|12154.4|12152.8|12152|397
1620762600000|2021-05-11 19:50:00|12153.9|12153.3|12152.2|12151.3|12153.9|12153.3|12151.8|12151|454
1620762900000|2021-05-11 19:55:00|12152.1|12151.5|12149.2|12148.6|12152.1|12151.5|12148.4|12147.8|598
1620763200000|2021-05-11 20:00:00|12149.5|12148.9|12148.2|12147.3|12150.3|12149.4|12147.2|12146.3|332
1620763500000|2021-05-11 20:05:00|12148.1|12147.2|12148.1|12147.2|12148.7|12147.9|12147.2|12146.4|146
1620763800000|2021-05-11 20:10:00|12148|12147.1|12145.8|12144.9|12148|12147.1|12145.4|12144.8|215
1620764100000|2021-05-11 20:15:00|12145.7|12144.8|12147.5|12146.6|12147.6|12146.7|12145.5|12144.6|193
1620764400000|2021-05-11 20:20:00|12147.2|12146.7|12147.7|12146.8|12147.8|12146.9|12147|12146.3|106
1620764700000|2021-05-11 20:25:00|12147.8|12146.9|12147.9|12147|12148|12147.2|12147|12146.2|108
1620765000000|2021-05-11 20:30:00|12147.8|12146.9|12146.5|12145.6|12147.8|12146.9|12146.3|12145.4|156
1620765300000|2021-05-11 20:35:00|12146.4|12145.5|12147|12146.1|12147.1|12146.2|12146.1|12145.4|101
1620765600000|2021-05-11 20:40:00|12147.1|12146.2|12147.7|12146.8|12147.8|12146.9|12146.6|12145.7|139
1620765900000|2021-05-11 20:45:00|12147.6|12146.7|12148.9|12148|12149.9|12149|12147.6|12146.7|185
1620766200000|2021-05-11 20:50:00|12149|12148.1|12148.6|12147.7|12149.8|12148.9|12147|12146.1|225
1620766500000|2021-05-11 20:55:00|12148.8|12147.9|12150.6|12146.8|12150.6|12148.5|12147.9|12146.7|460
1620766800000|2021-05-11 21:00:00|12149.2|12147.6|12150.5|12145.4|12152.2|12147.6|12149.2|12145|46
1620767100000|2021-05-11 21:05:00|12149.5|12146.4|12151|12145.7|12151.4|12146.9|12148.2|12143.7|133
1620767400000|2021-05-11 21:10:00|12151.1|12145.1|12150|12146.1|12151.2|12146.9|12148.9|12144.9|122
1620767700000|2021-05-11 21:15:00|12150.5|12145.9|12149.3|12146.7|12150.6|12146.7|12148.7|12144.9|90
1620768000000|2021-05-11 21:20:00|12150.7|12146.3|12151.5|12146.1|12153.1|12147.5|12148.7|12145.7|139
1620768300000|2021-05-11 21:25:00|12151.1|12146.5|12151.6|12146.7|12152.6|12147.5|12148.8|12145.2|103
1620768600000|2021-05-11 21:30:00|12151.7|12146.1|12151.8|12147.4|12153.1|12148.5|12150.1|12145.4|261
1620768900000|2021-05-11 21:35:00|12151.9|12147.5|12151.4|12147.5|12154.5|12148.5|12150.5|12145.3|170
1620769200000|2021-05-11 21:40:00|12151.3|12147.9|12150.7|12147|12153.6|12148|12150.2|12145.3|193
1620769500000|2021-05-11 21:45:00|12150.5|12146.4|12151|12147.7|12151.4|12148.5|12150.5|12145.9|174
1620769800000|2021-05-11 21:50:00|12150.9|12147.6|12150.8|12147.2|12152.3|12148.4|12150.5|12145.8|164
1620770100000|2021-05-11 21:55:00|12151.6|12147.1|12151.3|12147.7|12152.3|12150.6|12150.4|12146.3|423
1620770400000|2021-05-11 22:00:00|12151.4|12147.6|12149.9|12147.3|12151.8|12148.9|12149.7|12146.7|711
1620770700000|2021-05-11 22:05:00|12150|12147.7|12149|12146.8|12151.4|12148.7|12148.9|12146.8|597
1620771000000|2021-05-11 22:10:00|12148.9|12147|12150.3|12148.6|12150.7|12149.1|12148.5|12146.4|633
1620771300000|2021-05-11 22:15:00|12150.2|12148.7|12148.4|12147.5|12150.4|12149.5|12148.2|12147.3|172
1620771600000|2021-05-11 22:20:00|12148.3|12147.4|12147.3|12146.4|12149|12148.1|12147.2|12146.3|197
1620771900000|2021-05-11 22:25:00|12147.2|12146.3|12147.1|12146.2|12147.9|12147|12147|12146.1|207
1620772200000|2021-05-11 22:30:00|12147|12146.1|12147.4|12146.5|12147.6|12146.7|12146.1|12145.2|146
1620772500000|2021-05-11 22:35:00|12147.5|12146.6|12146.4|12145.5|12149|12148.1|12146.3|12145.4|145
1620772800000|2021-05-11 22:40:00|12146.5|12145.6|12144.9|12144|12146.5|12145.6|12144.8|12143.9|212
1620773100000|2021-05-11 22:45:00|12144.8|12143.9|12146|12145.1|12146.1|12145.2|12144.6|12143.7|100
1620773400000|2021-05-11 22:50:00|12145.9|12145|12146.9|12146|12147.1|12146.2|12145.9|12145|78
1620773700000|2021-05-11 22:55:00|12147|12146.1|12147.4|12146.5|12147.6|12146.7|12146.9|12146|77
1620774000000|2021-05-11 23:00:00|12147.5|12146.6|12146.4|12145.5|12147.5|12146.6|12146.4|12145.5|118
1620774300000|2021-05-11 23:05:00|12146.3|12145.7|12146|12145.1|12146.6|12145.7|12145.9|12145|60
1620774600000|2021-05-11 23:10:00|12145.9|12145|12146.1|12145.2|12146.6|12145.7|12145.7|12145|95
1620774900000|2021-05-11 23:15:00|12146|12145.1|12146.2|12145.3|12146.6|12145.7|12145.7|12145|65
1620775200000|2021-05-11 23:20:00|12146.4|12145.5|12146.8|12145.9|12147|12146.2|12146.4|12145.5|72
1620775500000|2021-05-11 23:25:00|12146.7|12145.8|12147.2|12146.3|12147.6|12146.7|12146.5|12145.6|73
1620775800000|2021-05-11 23:30:00|12147.1|12146.2|12147.2|12146.3|12147.2|12146.3|12146.1|12145.2|78
1620776100000|2021-05-11 23:35:00|12147|12146.4|12146.9|12146.3|12147.3|12146.5|12146.2|12145.3|101
1620776400000|2021-05-11 23:40:00|12147|12146.1|12146.4|12145.5|12147.1|12146.2|12146.1|12145.2|117
1620776700000|2021-05-11 23:45:00|12146.5|12145.6|12145.5|12144.6|12147.1|12146.2|12145|12144.1|154
1620777000000|2021-05-11 23:50:00|12145.4|12144.5|12146.5|12145.6|12146.5|12145.6|12144.6|12143.7|121
1620777300000|2021-05-11 23:55:00|12146.4|12145.5|12144.7|12143.8|12146.6|12145.7|12144.6|12143.7|176
1620777600000|2021-05-12 00:00:00|12144.8|12143.9|12145.8|12144.9|12146.6|12145.7|12144.6|12143.7|251
1620777900000|2021-05-12 00:05:00|12145.7|12144.8|12147.6|12146.7|12149.8|12148.9|12145.7|12144.8|261
1620778200000|2021-05-12 00:10:00|12147.3|12146.4|12146|12145.1|12147.3|12146.4|12145.7|12144.8|171
1620778500000|2021-05-12 00:15:00|12146.1|12145.2|12145.3|12144.4|12146.4|12145.5|12144.1|12143.2|190
1620778800000|2021-05-12 00:20:00|12145.2|12144.3|12144|12143.1|12145.2|12144.3|12143.7|12143|208
1620779100000|2021-05-12 00:25:00|12143.9|12143|12144.5|12143.6|12144.6|12143.7|12143.6|12142.7|216
1620779400000|2021-05-12 00:30:00|12144.4|12143.5|12141.9|12141|12144.9|12144.1|12141.4|12140.5|367
1620779700000|2021-05-12 00:35:00|12141.8|12141.2|12140.6|12139.7|12143.4|12142.5|12140.6|12139.7|310
1620780000000|2021-05-12 00:40:00|12140.5|12139.6|12141|12140.1|12141.7|12140.8|12139.4|12138.5|396
1620780300000|2021-05-12 00:45:00|12141.1|12140.2|12140.9|12140|12142.7|12141.8|12140.1|12139.2|332
1620780600000|2021-05-12 00:50:00|12140.8|12139.9|12138.5|12137.6|12141|12140.1|12138.3|12137.5|315
1620780900000|2021-05-12 00:55:00|12138.6|12137.7|12138.6|12137.7|12139.8|12138.9|12137.7|12136.8|438
1620781200000|2021-05-12 01:00:00|12138.5|12137.6|12137.8|12136.9|12138.6|12137.7|12137.2|12136.5|423
1620781500000|2021-05-12 01:05:00|12137.7|12136.8|12136.1|12135.2|12137.7|12136.9|12134.3|12133.4|448
1620781800000|2021-05-12 01:10:00|12136|12135.1|12135.6|12134.7|12137.8|12136.9|12134|12133.1|327
1620782100000|2021-05-12 01:15:00|12135.7|12134.8|12137.6|12136.7|12137.9|12137|12135.4|12134.5|374
1620782400000|2021-05-12 01:20:00|12137.7|12136.8|12135.2|12134.3|12138.1|12137.2|12134.8|12133.9|368
1620782700000|2021-05-12 01:25:00|12135.4|12134.5|12135.8|12134.9|12136.1|12135.2|12134.8|12133.9|283
1620783000000|2021-05-12 01:30:00|12135.7|12134.8|12137.6|12136.7|12138.1|12137.2|12135.7|12134.8|423
1620783300000|2021-05-12 01:35:00|12137.5|12136.6|12135.9|12135|12138.6|12137.7|12134.9|12134|454
1620783600000|2021-05-12 01:40:00|12136|12135.1|12135.6|12134.7|12136.6|12135.7|12134.7|12134|411
1620783900000|2021-05-12 01:45:00|12135.7|12134.8|12136.8|12135.9|12137.3|12136.4|12135|12134.1|358
1620784200000|2021-05-12 01:50:00|12136.9|12136|12135.8|12134.9|12137.7|12136.8|12135.4|12134.7|251
1620784500000|2021-05-12 01:55:00|12135.9|12135|12135.8|12134.9|12136.9|12136|12135.7|12134.9|339
1620784800000|2021-05-12 02:00:00|12135.5|12134.8|12135.9|12135|12136.7|12136|12134|12133.1|523
1620785100000|2021-05-12 02:05:00|12136|12135.1|12137.1|12136.2|12138|12137.3|12135.8|12135|371
1620785400000|2021-05-12 02:10:00|12137|12136.1|12136.9|12136|12137.8|12136.9|12135.7|12135|250
1620785700000|2021-05-12 02:15:00|12136.8|12135.9|12135.9|12135.3|12137.1|12136.2|12134.7|12134|297
1620786000000|2021-05-12 02:20:00|12136|12135.1|12134|12133.1|12136.1|12135.4|12133.8|12133|274
1620786300000|2021-05-12 02:25:00|12134.1|12133.2|12133.7|12132.8|12135|12134.2|12132.7|12132|262
1620786600000|2021-05-12 02:30:00|12133.9|12133.1|12132.6|12131.7|12134.2|12133.3|12131.8|12131.1|338
1620786900000|2021-05-12 02:35:00|12132.5|12131.6|12131.4|12130.5|12132.8|12131.9|12131.2|12130.5|324
1620787200000|2021-05-12 02:40:00|12131.5|12130.6|12132|12131.1|12132.6|12131.8|12130.9|12130|303
1620787500000|2021-05-12 02:45:00|12131.9|12131|12131.5|12130.6|12132.6|12131.7|12131.2|12130.5|296
1620787800000|2021-05-12 02:50:00|12131.6|12130.7|12127.2|12126.3|12131.9|12131|12127|12126.3|335
1620788100000|2021-05-12 02:55:00|12127|12126.4|12125.2|12124.3|12127.2|12126.4|12124.6|12123.9|395
1620788400000|2021-05-12 03:00:00|12125.1|12124.2|12125.5|12124.6|12125.6|12124.9|12123.9|12123.1|312
1620788700000|2021-05-12 03:05:00|12125.6|12124.7|12126.9|12126.3|12127.2|12126.4|12125.4|12124.6|335
1620789000000|2021-05-12 03:10:00|12127|12126.4|12127.1|12126.5|12127.5|12126.7|12126.5|12125.7|254
1620789300000|2021-05-12 03:15:00|12127|12126.4|12127.3|12126.4|12128.8|12128|12126.6|12125.8|362
1620789600000|2021-05-12 03:20:00|12127.4|12126.5|12125.9|12125.3|12127.4|12126.7|12125.6|12124.9|304
1620789900000|2021-05-12 03:25:00|12125.8|12125.2|12125.1|12124.2|12126.4|12125.6|12121.9|12121|429
1620790200000|2021-05-12 03:30:00|12125|12124.1|12126.5|12125.9|12126.8|12126.2|12124.7|12123.8|315
1620790500000|2021-05-12 03:35:00|12126.6|12125.7|12124.4|12123.5|12127.4|12126.7|12123.9|12123.2|310
1620790800000|2021-05-12 03:40:00|12124.3|12123.4|12125.2|12124.3|12125.8|12124.9|12124.3|12123.4|294
1620791100000|2021-05-12 03:45:00|12125.1|12124.2|12118.6|12117.7|12125.2|12124.3|12118.2|12117.5|418
1620791400000|2021-05-12 03:50:00|12118.5|12117.6|12116.8|12116.2|12119.6|12118.7|12116.2|12115.5|426
1620791700000|2021-05-12 03:55:00|12116.9|12116.3|12117.6|12116.7|12117.7|12116.8|12116|12115.1|303
1620792000000|2021-05-12 04:00:00|12117.5|12116.6|12118.2|12117.3|12118.8|12117.9|12117.1|12116.2|302
1620792300000|2021-05-12 04:05:00|12118.1|12117.2|12118.2|12117.3|12119.2|12118.3|12117|12116.1|305
1620792600000|2021-05-12 04:10:00|12118.3|12117.4|12121.2|12120.3|12121.4|12120.5|12117.8|12116.9|407
1620792900000|2021-05-12 04:15:00|12121.1|12120.2|12119.1|12118.2|12121.7|12121|12118.9|12118.1|364
1620793200000|2021-05-12 04:20:00|12119|12118.1|12121|12120.1|12121.1|12120.2|12117.9|12117|265
1620793500000|2021-05-12 04:25:00|12120.8|12119.9|12120.4|12119.5|12121.4|12120.5|12119.9|12119.1|267
1620793800000|2021-05-12 04:30:00|12120.3|12119.4|12120.6|12119.7|12121.7|12120.9|12119.9|12119|384
1620794100000|2021-05-12 04:35:00|12120.7|12119.8|12122.1|12121.2|12122.3|12121.4|12118.8|12118.1|263
1620794400000|2021-05-12 04:40:00|12121.9|12121.3|12122.2|12121.3|12122.3|12121.5|12120.6|12119.7|210
1620794700000|2021-05-12 04:45:00|12122.1|12121.2|12122.5|12121.6|12123.5|12122.7|12121.7|12120.8|198
1620795000000|2021-05-12 04:50:00|12122.6|12121.7|12122|12121.1|12123|12122.2|12121.8|12120.9|203
1620795300000|2021-05-12 04:55:00|12122.1|12121.2|12120.8|12119.9|12123.7|12123.1|12120.6|12119.9|324
1620795600000|2021-05-12 05:00:00|12120.7|12119.8|12124.7|12123.8|12124.8|12123.9|12120.4|12119.6|425
1620795900000|2021-05-12 05:05:00|12124.8|12123.9|12126.2|12125.3|12126.6|12125.7|12124.2|12123.4|319
1620796200000|2021-05-12 05:10:00|12126.1|12125.2|12126.3|12125.4|12126.3|12125.5|12123.4|12122.6|334
1620796500000|2021-05-12 05:15:00|12126.2|12125.3|12126.6|12125.7|12127|12126.2|12125.5|12124.7|258
1620796800000|2021-05-12 05:20:00|12127|12126.1|12126.6|12125.7|12127.2|12126.4|12125.9|12125.1|231
1620797100000|2021-05-12 05:25:00|12126.7|12125.8|12128.2|12127.3|12128.3|12127.6|12126.4|12125.7|260
1620797400000|2021-05-12 05:30:00|12127.8|12127.2|12127.2|12126.3|12128.7|12128|12127|12126.1|342
1620797700000|2021-05-12 05:35:00|12127.3|12126.7|12128.1|12127.2|12128.6|12127.9|12127.3|12126.5|261
1620798000000|2021-05-12 05:40:00|12128.2|12127.3|12126|12125.1|12129.2|12128.4|12126|12125.1|254
1620798300000|2021-05-12 05:45:00|12126.1|12125.2|12125.5|12124.6|12126.6|12125.7|12124.6|12123.7|328
1620798600000|2021-05-12 05:50:00|12125.6|12124.7|12123.8|12122.9|12126.2|12125.3|12123.7|12122.8|255
1620798900000|2021-05-12 05:55:00|12123.9|12123|12122.8|12121.9|12125.3|12124.4|12121.6|12120.7|340
1620799200000|2021-05-12 06:00:00|12122.9|12122|12127|12126.1|12127.4|12126.5|12122.5|12121.7|488
1620799500000|2021-05-12 06:05:00|12126.8|12125.9|12128.5|12127.6|12128.9|12128.1|12126.4|12125.5|513
1620799800000|2021-05-12 06:10:00|12128.4|12127.5|12127.9|12127|12129.3|12128.6|12127.5|12126.8|336
1620800100000|2021-05-12 06:15:00|12128|12127.1|12131.7|12131.1|12132.2|12131.3|12128|12127.1|454
1620800400000|2021-05-12 06:20:00|12131.6|12131|12127.3|12126.4|12132.2|12131.4|12127.1|12126.3|411
1620800700000|2021-05-12 06:25:00|12127.1|12126.5|12130.6|12129.7|12131.2|12130.3|12126|12125.1|417
1620801000000|2021-05-12 06:30:00|12130.8|12129.9|12130.9|12130|12131.6|12130.7|12128|12127.4|510
1620801300000|2021-05-12 06:35:00|12131|12130.1|12133.7|12132.8|12134.8|12134.1|12130.8|12130|421
1620801600000|2021-05-12 06:40:00|12133.6|12133|12133.3|12132.4|12133.8|12133|12131.6|12130.7|381
1620801900000|2021-05-12 06:45:00|12133.4|12132.5|12134.2|12133.6|12134.6|12133.9|12132.4|12131.6|396
1620802200000|2021-05-12 06:50:00|12134|12133.4|12136.4|12135.5|12136.9|12136.1|12133.9|12133|422
1620802500000|2021-05-12 06:55:00|12136.5|12135.6|12132|12131.4|12137.6|12137|12131.9|12131|588
1620802800000|2021-05-12 07:00:00|12132.1|12131.5|12131.5|12130.6|12134.7|12133.9|12130.3|12129.4|796
1620803100000|2021-05-12 07:05:00|12131.6|12130.7|12132.1|12131.5|12137.6|12136.7|12129.7|12128.9|726
1620803400000|2021-05-12 07:10:00|12132.5|12131.6|12129.2|12128.3|12135.4|12134.5|12128.5|12127.7|636
1620803700000|2021-05-12 07:15:00|12129.3|12128.4|12130.6|12129.7|12134.3|12133.7|12128.9|12128|695
1620804000000|2021-05-12 07:20:00|12130.5|12129.6|12131.7|12131.1|12134.4|12133.6|12130.1|12129.4|594
1620804300000|2021-05-12 07:25:00|12131.6|12131|12133.7|12132.8|12136.6|12136|12131.3|12130.5|655
1620804600000|2021-05-12 07:30:00|12133.4|12132.5|12142|12141.4|12142.7|12141.8|12132.3|12131.4|851
1620804900000|2021-05-12 07:35:00|12142.1|12141.5|12138.6|12138|12144.4|12143.6|12138.6|12137.8|721
1620805200000|2021-05-12 07:40:00|12138.7|12138.1|12138.2|12137.3|12140.8|12140.2|12137.3|12136.6|613
1620805500000|2021-05-12 07:45:00|12138.1|12137.2|12141.4|12140.8|12142.4|12141.6|12137.3|12136.7|704
1620805800000|2021-05-12 07:50:00|12141.3|12140.7|12138.6|12138|12142.9|12142|12137.6|12136.9|583
1620806100000|2021-05-12 07:55:00|12138.5|12137.9|12134.1|12133.2|12140.2|12139.6|12133.6|12132.7|577
1620806400000|2021-05-12 08:00:00|12133.9|12133.3|12132.5|12131.9|12134.9|12134|12132.3|12131.6|538
1620806700000|2021-05-12 08:05:00|12132.7|12132.1|12131.3|12130.7|12133.4|12132.6|12129.2|12128.6|588
1620807000000|2021-05-12 08:10:00|12131.6|12131|12127.8|12126.9|12132.1|12131.3|12126.4|12125.7|631
1620807300000|2021-05-12 08:15:00|12127.7|12126.8|12134.4|12133.5|12135|12134.2|12127.6|12126.7|565
1620807600000|2021-05-12 08:20:00|12134.5|12133.6|12135.3|12134.4|12135.9|12135.2|12133|12132.2|483
1620807900000|2021-05-12 08:25:00|12135.4|12134.5|12135.6|12135|12136.9|12136.1|12134.1|12133.5|448
1620808200000|2021-05-12 08:30:00|12135.5|12134.9|12136|12135.1|12136.9|12136.1|12133|12132.4|496
1620808500000|2021-05-12 08:35:00|12136.1|12135.5|12130.9|12130.3|12136.6|12136|12129.4|12128.7|620
1620808800000|2021-05-12 08:40:00|12131.2|12130.1|12130.8|12129.9|12132.4|12131.6|12129|12128.3|519
1620809100000|2021-05-12 08:45:00|12130.9|12130|12134.5|12133.9|12134.9|12134.2|12130.5|12129.9|470
1620809400000|2021-05-12 08:50:00|12134.4|12133.8|12135.4|12134.8|12135.6|12134.9|12133.2|12132.4|450
1620809700000|2021-05-12 08:55:00|12135.3|12134.7|12134.9|12134|12136.8|12136.2|12132.9|12132.2|499
1620810000000|2021-05-12 09:00:00|12135|12134.1|12130.7|12130.1|12135.5|12134.6|12130.7|12129.9|452
1620810300000|2021-05-12 09:05:00|12130.9|12130.3|12131.7|12131.1|12132.4|12131.7|12129.9|12129.2|372
1620810600000|2021-05-12 09:10:00|12131.8|12131.2|12129.5|12128.6|12131.8|12131.2|12128.8|12128.2|397
1620810900000|2021-05-12 09:15:00|12129.6|12128.7|12129.1|12128.2|12132.3|12131.7|12128.5|12127.9|509
1620811200000|2021-05-12 09:20:00|12129.2|12128.3|12133.3|12132.7|12134|12133.4|12128.7|12128.1|559
1620811500000|2021-05-12 09:25:00|12133.2|12132.6|12133.6|12133|12134.3|12133.6|12131.9|12131.3|405
1620811800000|2021-05-12 09:30:00|12133.5|12132.9|12128.9|12128.3|12133.5|12132.9|12128.8|12128.2|475
1620812100000|2021-05-12 09:35:00|12128.8|12128.2|12127.2|12126.6|12129.7|12129|12126.8|12126.2|491
1620812400000|2021-05-12 09:40:00|12127.1|12126.5|12132.9|12132|12133|12132.2|12126.4|12125.8|464
1620812700000|2021-05-12 09:45:00|12132.8|12131.9|12133|12132.4|12133.3|12132.7|12131.9|12131.3|408
1620813000000|2021-05-12 09:50:00|12133.3|12132.7|12134.2|12133.6|12135.2|12134.6|12132.1|12131.5|410
1620813300000|2021-05-12 09:55:00|12134.1|12133.5|12135.4|12134.8|12137.2|12136.6|12133.3|12132.7|355
1620813600000|2021-05-12 10:00:00|12135.3|12134.7|12133|12132.4|12136.2|12135.6|12132|12131.4|356
1620813900000|2021-05-12 10:05:00|12132.9|12132.3|12134.4|12133.8|12135.1|12134.5|12132.9|12132.3|311
1620814200000|2021-05-12 10:10:00|12134.3|12133.7|12134.4|12133.8|12135.7|12135.1|12133.5|12132.7|305
1620814500000|2021-05-12 10:15:00|12134.3|12133.7|12136.7|12136.1|12137|12136.4|12133.3|12132.7|327
1620814800000|2021-05-12 10:20:00|12136.6|12136|12134|12133.4|12136.9|12136.3|12131.9|12131.3|387
1620815100000|2021-05-12 10:25:00|12134.1|12133.5|12135.1|12134.5|12135.4|12134.8|12132.3|12131.7|387
1620815400000|2021-05-12 10:30:00|12135|12134.4|12133.4|12132.8|12136.3|12135.7|12133.3|12132.7|411
1620815700000|2021-05-12 10:35:00|12133.3|12132.7|12132.9|12132.3|12135.3|12134.6|12132.5|12131.9|300
1620816000000|2021-05-12 10:40:00|12132.8|12132.2|12131.1|12130.5|12132.9|12132.3|12130.5|12129.9|302
1620816300000|2021-05-12 10:45:00|12131.4|12130.8|12128.8|12128.2|12132.3|12131.7|12127.9|12127.3|412
1620816600000|2021-05-12 10:50:00|12128.7|12128.1|12125.1|12124.5|12128.9|12128.3|12123.3|12122.2|650
1620816900000|2021-05-12 10:55:00|12125|12124.4|12126.1|12125.5|12127.2|12126.6|12120.7|12120.1|533
1620817200000|2021-05-12 11:00:00|12126.2|12125.6|12126.5|12125.9|12127.9|12127.3|12124|12123.4|599
1620817500000|2021-05-12 11:05:00|12126.6|12126|12127.2|12126.6|12128.9|12128.1|12126.1|12125.5|526
1620817800000|2021-05-12 11:10:00|12127.1|12126.5|12127.1|12126.5|12128.7|12128|12126.8|12126.2|370
1620818100000|2021-05-12 11:15:00|12127|12126.4|12125|12124.4|12128.6|12128|12125|12124.4|405
1620818400000|2021-05-12 11:20:00|12125.1|12124.5|12127|12126.4|12127.5|12126.9|12124.4|12123.8|391
1620818700000|2021-05-12 11:25:00|12127.1|12126.5|12125.7|12125.1|12127.1|12126.5|12124.2|12123.6|408
1620819000000|2021-05-12 11:30:00|12125.6|12125|12123.1|12122.5|12127.1|12126.5|12122.9|12122.3|422
1620819300000|2021-05-12 11:35:00|12123.2|12122.6|12121.2|12120.6|12124.3|12123.7|12121.2|12120.6|319
1620819600000|2021-05-12 11:40:00|12121.1|12120.5|12122|12121.4|12123.2|12122.6|12121.1|12120.5|315
1620819900000|2021-05-12 11:45:00|12122.1|12121.5|12122.3|12121.7|12123.3|12122.7|12120|12119.4|363
1620820200000|2021-05-12 11:50:00|12122.2|12121.6|12119.6|12119|12122.3|12121.7|12117.5|12116.9|465
1620820500000|2021-05-12 11:55:00|12119.5|12118.9|12118.7|12118.1|12120.3|12119.7|12117.9|12117.3|569
1620820800000|2021-05-12 12:00:00|12118.6|12118|12120.8|12120.2|12121.1|12120.5|12118|12117.4|472
1620821100000|2021-05-12 12:05:00|12120.7|12120.1|12120.8|12120.2|12121.3|12120.5|12119|12118.4|331
1620821400000|2021-05-12 12:10:00|12120.7|12120.1|12118.1|12117.5|12120.9|12120.2|12118.1|12117.5|377
1620821700000|2021-05-12 12:15:00|12118.2|12117.6|12117.3|12116.7|12118.6|12118|12115.7|12115.1|478
1620822000000|2021-05-12 12:20:00|12117.5|12116.9|12120.2|12119.6|12121|12120.3|12117.5|12116.9|573
1620822300000|2021-05-12 12:25:00|12120.3|12119.7|12121.8|12120.6|12123.9|12123.1|12119.8|12119.2|681
1620822600000|2021-05-12 12:30:00|12122|12120.7|12091.1|12090.2|12122.1|12121.1|12072.4|12071.4|2230
1620822900000|2021-05-12 12:35:00|12090.9|12090|12102.2|12101.3|12103.3|12102.4|12083|12082.1|2005
1620823200000|2021-05-12 12:40:00|12102.1|12101.2|12112.7|12111.8|12116.8|12115.9|12098.4|12097.5|1737
1620823500000|2021-05-12 12:45:00|12112.8|12111.9|12111.1|12110.5|12124.6|12123.7|12109.6|12108.7|1500
1620823800000|2021-05-12 12:50:00|12111.3|12110.4|12144.7|12143.8|12147.3|12146.4|12111|12110.3|1493
1620824100000|2021-05-12 12:55:00|12144.8|12143.9|12130.5|12129.6|12145.3|12144.4|12128.6|12127.7|1587
1620824400000|2021-05-12 13:00:00|12130.6|12129.7|12146.3|12145.4|12148.3|12147.4|12126.1|12125.2|1510
1620824700000|2021-05-12 13:05:00|12145.8|12145.2|12140.3|12139.4|12152.7|12151.8|12138.5|12137.7|1404
1620825000000|2021-05-12 13:10:00|12140.1|12139.2|12138.1|12137.2|12142.4|12141.5|12134.9|12134.2|1171
1620825300000|2021-05-12 13:15:00|12138|12137.4|12118.2|12117.3|12140.3|12139.6|12117.5|12116.6|1382
1620825600000|2021-05-12 13:20:00|12118.1|12117.2|12111.7|12111.1|12123.8|12123|12110.6|12109.9|1394
1620825900000|2021-05-12 13:25:00|12111.6|12111|12094.4|12093.5|12111.7|12111.1|12092.2|12091.3|1043
1620826200000|2021-05-12 13:30:00|12094.3|12093.4|12097.4|12096.8|12104|12103.1|12092.7|12091.8|945
1620826500000|2021-05-12 13:35:00|12097.3|12096.7|12104|12103.1|12104.9|12104|12094.8|12093.9|1050
1620826800000|2021-05-12 13:40:00|12103.9|12103|12100.1|12099.2|12110.9|12110.2|12099.6|12098.7|1260
1620827100000|2021-05-12 13:45:00|12100|12099.1|12098.3|12097.7|12107.6|12106.8|12095.5|12094.8|1259
1620827400000|2021-05-12 13:50:00|12098.2|12097.6|12094.2|12093.6|12101.8|12101|12093.2|12092.6|1133
1620827700000|2021-05-12 13:55:00|12094.3|12093.7|12101.5|12100.6|12103.8|12103.2|12091.7|12091.1|1149
1620828000000|2021-05-12 14:00:00|12101.6|12100.7|12095.9|12095|12102.6|12102|12086.2|12085.3|1299
1620828300000|2021-05-12 14:05:00|12095.8|12095.2|12092.8|12091.9|12096.6|12096|12087.3|12086.4|1226
1620828600000|2021-05-12 14:10:00|12092.3|12091.7|12083|12082.4|12093.1|12092.5|12082.7|12082|1337
1620828900000|2021-05-12 14:15:00|12083.3|12082.3|12084.3|12083.7|12085.9|12085.2|12081.3|12080.5|1187
1620829200000|2021-05-12 14:20:00|12084.4|12083.8|12092.8|12092.2|12092.9|12092.3|12084.3|12083.7|889
1620829500000|2021-05-12 14:25:00|12092.7|12092.1|12088.7|12088.1|12092.8|12092.2|12086|12085.4|936
1620829800000|2021-05-12 14:30:00|12088.6|12088|12077.7|12077.1|12088.8|12088|12076.9|12076.3|1212
1620830100000|2021-05-12 14:35:00|12077.9|12077.3|12078.3|12077.7|12084.7|12083.9|12075.5|12074.9|1025
1620830400000|2021-05-12 14:40:00|12078.2|12077.6|12077.1|12076.2|12078.3|12077.7|12074.1|12073.5|944
1620830700000|2021-05-12 14:45:00|12077.2|12076.3|12070.3|12069.7|12077.9|12077.3|12069.4|12068.7|1017
1620831000000|2021-05-12 14:50:00|12070.2|12069.6|12067.9|12067|12076.1|12075.5|12066.1|12065.5|1154
1620831300000|2021-05-12 14:55:00|12067.7|12067.1|12076.3|12075.7|12077.7|12077.1|12067.7|12066.9|1117
1620831600000|2021-05-12 15:00:00|12076.1|12075.5|12081|12080.4|12081.3|12080.7|12074.1|12073.2|968
1620831900000|2021-05-12 15:05:00|12081.1|12080.5|12076.5|12075.9|12083.2|12082.5|12075.9|12075.3|854
1620832200000|2021-05-12 15:10:00|12076.1|12075.5|12075|12074.4|12077.1|12076.5|12070.6|12070|736
1620832500000|2021-05-12 15:15:00|12074.8|12074.2|12076.4|12075.8|12076.7|12076|12071.8|12071.2|646
1620832800000|2021-05-12 15:20:00|12076.3|12075.7|12077.5|12076.9|12078|12077.1|12073.8|12073.2|672
1620833100000|2021-05-12 15:25:00|12077.6|12077|12078.3|12077.7|12078.5|12077.9|12075.4|12074.8|805
1620833400000|2021-05-12 15:30:00|12078.4|12077.8|12074.9|12074.3|12078.4|12077.8|12074.2|12073.5|771
1620833700000|2021-05-12 15:35:00|12074.8|12074.2|12076.5|12075.9|12077.3|12076.7|12074.7|12074.1|711
1620834000000|2021-05-12 15:40:00|12076.4|12075.8|12078.6|12077.7|12078.8|12078|12072.2|12071.6|633
1620834300000|2021-05-12 15:45:00|12078.5|12077.9|12080|12079.4|12083.1|12082.5|12077.9|12077.3|723
1620834600000|2021-05-12 15:50:00|12080.1|12079.5|12073.2|12072.6|12080.9|12080.2|12073.2|12072.6|689
1620834900000|2021-05-12 15:55:00|12073.3|12072.7|12073.6|12073|12075.6|12074.7|12071.3|12070.6|711
1620835200000|2021-05-12 16:00:00|12073.7|12073.1|12071.3|12070.7|12075|12074.1|12071.1|12070.5|762
1620835500000|2021-05-12 16:05:00|12071.2|12070.6|12070.8|12070.2|12076.2|12075.4|12069.7|12069.1|696
1620835800000|2021-05-12 16:10:00|12070.7|12070.1|12067.3|12066.4|12071.1|12070.3|12066.7|12066.1|620
1620836100000|2021-05-12 16:15:00|12067.2|12066.3|12071.5|12070.6|12071.5|12070.7|12066.7|12066|759
1620836400000|2021-05-12 16:20:00|12071.4|12070.5|12070.5|12069.6|12073|12072.3|12070.3|12069.4|792
1620836700000|2021-05-12 16:25:00|12070.4|12069.8|12072.6|12072|12072.8|12072.2|12069.1|12068.3|820
1620837000000|2021-05-12 16:30:00|12072.5|12071.9|12071.8|12071.2|12073.8|12073|12068.2|12067.4|769
1620837300000|2021-05-12 16:35:00|12071.7|12071.1|12070.2|12069.3|12072.5|12071.9|12067|12066.4|710
1620837600000|2021-05-12 16:40:00|12069.9|12069|12069.4|12068.8|12071.3|12070.5|12068.3|12067.6|624
1620837900000|2021-05-12 16:45:00|12069|12068.4|12067.7|12067.1|12070.4|12069.8|12067.1|12066.5|675
1620838200000|2021-05-12 16:50:00|12067.9|12067|12069.8|12068.9|12070.3|12069.7|12067.5|12066.9|595
1620838500000|2021-05-12 16:55:00|12069.9|12069|12066.8|12065.9|12070.7|12070.1|12065.9|12065.2|732
1620838800000|2021-05-12 17:00:00|12066.6|12066|12077.6|12076.7|12078.1|12077.2|12066|12065.1|1044
1620839100000|2021-05-12 17:05:00|12077.4|12076.5|12073.1|12072.2|12078.9|12078.2|12071.6|12070.7|1001
1620839400000|2021-05-12 17:10:00|12073|12072.1|12072.4|12071.5|12075.6|12075|12072|12071.4|769
1620839700000|2021-05-12 17:15:00|12072.3|12071.4|12072.6|12071.7|12075.6|12074.9|12071.3|12070.7|672
1620840000000|2021-05-12 17:20:00|12072.2|12071.3|12074.8|12074.2|12076|12075.1|12070.6|12070|663
1620840300000|2021-05-12 17:25:00|12074.9|12074.3|12077.7|12076.8|12078.7|12078.1|12074.7|12074.1|594
1620840600000|2021-05-12 17:30:00|12077.8|12076.9|12074.9|12074|12078.5|12077.9|12072.7|12071.9|581
1620840900000|2021-05-12 17:35:00|12074.8|12073.9|12077|12076.1|12078.3|12077.7|12073.8|12073|535
1620841200000|2021-05-12 17:40:00|12076.9|12076.3|12076.9|12076.3|12077.4|12076.8|12074.9|12074.2|562
1620841500000|2021-05-12 17:45:00|12076.8|12076.2|12073.6|12073|12076.9|12076.3|12071.3|12070.7|573
1620841800000|2021-05-12 17:50:00|12073.9|12073.3|12073.8|12073.2|12075.9|12075.1|12073.2|12072.6|546
1620842100000|2021-05-12 17:55:00|12073.7|12073.1|12075.6|12074.7|12076.9|12076.3|12073.7|12073.1|468
1620842400000|2021-05-12 18:00:00|12075.5|12074.6|12075.4|12074.8|12078|12077.3|12074.2|12073.6|577
1620842700000|2021-05-12 18:05:00|12075.3|12074.7|12077.3|12076.7|12079.7|12078.9|12074.9|12074.1|563
1620843000000|2021-05-12 18:10:00|12077.4|12076.8|12078.3|12077.4|12078.6|12077.8|12075|12074.3|576
1620843300000|2021-05-12 18:15:00|12078.2|12077.3|12077.9|12077.3|12080.4|12079.6|12077.3|12076.4|478
1620843600000|2021-05-12 18:20:00|12078|12077.4|12080.7|12079.8|12081.9|12081.3|12078|12077.3|530
1620843900000|2021-05-12 18:25:00|12080.6|12080|12080.8|12080.2|12080.9|12080.3|12077.1|12076.4|618
1620844200000|2021-05-12 18:30:00|12081|12080.4|12080.2|12079.6|12081|12080.4|12078.7|12077.9|519
1620844500000|2021-05-12 18:35:00|12080.3|12079.7|12082.5|12081.9|12083|12082.3|12079.6|12079|523
1620844800000|2021-05-12 18:40:00|12082.7|12082.1|12081.2|12080.6|12082.7|12082.1|12080.4|12079.8|411
1620845100000|2021-05-12 18:45:00|12080.9|12080.3|12080.5|12079.9|12081.5|12080.9|12080.2|12079.5|476
1620845400000|2021-05-12 18:50:00|12080.4|12079.8|12082.3|12081.7|12082.8|12082.1|12080.4|12079.8|423
1620845700000|2021-05-12 18:55:00|12082.4|12081.8|12080.1|12079.5|12082.7|12082.1|12079.9|12079.1|527
1620846000000|2021-05-12 19:00:00|12079.9|12079.3|12082.4|12081.8|12082.8|12082.2|12079.2|12078.3|573
1620846300000|2021-05-12 19:05:00|12082.5|12081.9|12082.4|12081.8|12082.7|12082.1|12080.9|12080.3|479
1620846600000|2021-05-12 19:10:00|12082.3|12081.7|12080.3|12079.4|12082.7|12082|12079.9|12079.3|423
1620846900000|2021-05-12 19:15:00|12080.6|12079.7|12080|12079.4|12080.8|12080.1|12079.5|12078.9|333
1620847200000|2021-05-12 19:20:00|12080.2|12079.6|12078.3|12077.4|12080.5|12079.9|12077.2|12076.3|444
1620847500000|2021-05-12 19:25:00|12078.4|12077.5|12078.2|12077.6|12078.8|12078|12076.7|12075.9|384
1620847800000|2021-05-12 19:30:00|12078.4|12077.5|12076.7|12076.1|12078.4|12077.8|12075.6|12074.9|569
1620848100000|2021-05-12 19:35:00|12076.8|12075.9|12074.3|12073.7|12077.2|12076.3|12073.7|12073|461
1620848400000|2021-05-12 19:40:00|12074.4|12073.5|12074.2|12073.6|12076|12075.3|12073.4|12072.6|486
1620848700000|2021-05-12 19:45:00|12074.1|12073.5|12075.4|12074.8|12076.6|12075.9|12073.6|12072.8|488
1620849000000|2021-05-12 19:50:00|12075.3|12074.5|12075.7|12074.8|12077|12076.4|12072.1|12071.3|647
1620849300000|2021-05-12 19:55:00|12075.8|12074.9|12075.6|12074.7|12077.1|12076.4|12074.8|12074|701
1620849600000|2021-05-12 20:00:00|12075.4|12074.5|12077.1|12076.5|12078.5|12077.7|12075.4|12074.5|430
1620849900000|2021-05-12 20:05:00|12077.2|12076.6|12075.3|12074.4|12077.6|12076.8|12074.6|12074|284
1620850200000|2021-05-12 20:10:00|12075.2|12074.6|12076.4|12075.8|12077|12076.1|12075.2|12074.4|209
1620850500000|2021-05-12 20:15:00|12076.6|12075.7|12073.7|12073.1|12076.6|12075.7|12073.6|12072.8|148
1620850800000|2021-05-12 20:20:00|12073.8|12073.2|12073.7|12073.1|12074.6|12073.8|12073.7|12072.9|92
1620851100000|2021-05-12 20:25:00|12073.8|12073.2|12075.6|12075|12075.9|12075.3|12073.8|12073.2|191
1620851400000|2021-05-12 20:30:00|12075.5|12074.9|12072.8|12071.9|12075.9|12075.2|12072.7|12071.8|185
1620851700000|2021-05-12 20:35:00|12072.7|12072.1|12072|12071.4|12073|12072.3|12069.6|12068.7|200
1620852000000|2021-05-12 20:40:00|12072.1|12071.5|12075.1|12074.2|12075.3|12074.6|12072|12071.3|227
1620852300000|2021-05-12 20:45:00|12074.6|12073.7|12073.6|12072.7|12074.7|12073.9|12073|12072.1|246
1620852600000|2021-05-12 20:50:00|12073.5|12072.6|12073.5|12072.6|12074.1|12073.1|12072.4|12071.5|213
1620852900000|2021-05-12 20:55:00|12073.4|12072.5|12071.5|12070.6|12074.1|12073.2|12070.7|12068.5|405
1620853200000|2021-05-12 21:00:00|12074.1|12068.1|12073.6|12070.1|12075.3|12070.1|12073.2|12068.1|26
1620853500000|2021-05-12 21:05:00|12073.3|12069.8|12074.5|12068.5|12074.5|12070.8|12072.5|12067.2|125
1620853800000|2021-05-12 21:10:00|12073.5|12068.1|12072.8|12068.9|12074.3|12070.2|12072|12067.2|114
1620854100000|2021-05-12 21:15:00|12073.1|12069.1|12072.9|12068.7|12073.6|12070|12072.1|12068.1|54
1620854400000|2021-05-12 21:20:00|12072.1|12070|12075.8|12069.8|12077.4|12075|12072|12067.6|189
1620854700000|2021-05-12 21:25:00|12076.2|12070.2|12073.7|12070.3|12076.8|12073.1|12073.1|12067.9|203
1620855000000|2021-05-12 21:30:00|12073.2|12069.5|12074.6|12070.1|12075.3|12071.8|12073|12068|191
1620855300000|2021-05-12 21:35:00|12074.3|12068.9|12072.9|12069.5|12074.7|12071.3|12072.4|12068.1|255
1620855600000|2021-05-12 21:40:00|12073.2|12069.4|12072.3|12070.3|12073.9|12071.1|12072.2|12068.3|144
1620855900000|2021-05-12 21:45:00|12072.2|12070.1|12073.1|12070.3|12074.2|12070.8|12072.2|12067.7|234
1620856200000|2021-05-12 21:50:00|12073.2|12070.2|12073.1|12069.9|12074.8|12071|12072.8|12068.8|351
1620856500000|2021-05-12 21:55:00|12072.9|12070.2|12072.4|12068|12074.5|12070.7|12071.9|12067.2|293
1620856800000|2021-05-12 22:00:00|12072.7|12068.1|12074.1|12072.3|12077.8|12073.6|12071.7|12068.1|810
1620857100000|2021-05-12 22:05:00|12074.2|12072.5|12074.9|12073.5|12075.1|12073.7|12073.6|12071.8|587
1620857400000|2021-05-12 22:10:00|12074.8|12073.6|12075.1|12073.6|12075.4|12074|12074|12072.6|394
1620857700000|2021-05-12 22:15:00|12075|12073.7|12076.5|12075.6|12076.6|12075.7|12074.3|12073.2|323
1620858000000|2021-05-12 22:20:00|12076.4|12075.5|12076.8|12075.9|12077.2|12076.3|12075.8|12074.8|285
1620858300000|2021-05-12 22:25:00|12076.7|12075.8|12078|12077.1|12078.3|12077.4|12076.3|12075.4|265
1620858600000|2021-05-12 22:30:00|12078.2|12077.3|12078.1|12077.2|12078.2|12077.3|12076.6|12075.7|121
1620858900000|2021-05-12 22:35:00|12078|12077.1|12078.4|12077.5|12078.7|12077.8|12077.4|12076.5|216
1620859200000|2021-05-12 22:40:00|12078.3|12077.4|12076.5|12075.6|12079|12078.1|12076.4|12075.5|160
1620859500000|2021-05-12 22:45:00|12076.6|12075.7|12075.9|12075|12077|12076.1|12075.7|12074.8|103
1620859800000|2021-05-12 22:50:00|12075.8|12074.9|12074.6|12073.7|12075.9|12075|12074.4|12073.5|137
1620860100000|2021-05-12 22:55:00|12074.5|12073.6|12075.1|12074.2|12075.3|12074.4|12074.2|12073.3|124
1620860400000|2021-05-12 23:00:00|12075.2|12074.3|12074|12073.1|12075.5|12074.6|12072.9|12072|205
1620860700000|2021-05-12 23:05:00|12073.9|12073|12075.5|12074.6|12075.6|12074.7|12073.5|12072.7|126
1620861000000|2021-05-12 23:10:00|12075.7|12074.8|12075.7|12074.8|12075.8|12075.1|12074.7|12073.8|94
1620861300000|2021-05-12 23:15:00|12075.6|12075|12075.8|12074.9|12075.9|12075.2|12075.5|12074.7|78
1620861600000|2021-05-12 23:20:00|12075.9|12075|12076.2|12075.3|12076.6|12075.9|12075.6|12074.7|110
1620861900000|2021-05-12 23:25:00|12076.1|12075.2|12074.8|12073.9|12076.6|12075.9|12074.6|12073.8|139
1620862200000|2021-05-12 23:30:00|12074.9|12074|12075.3|12074.4|12076.3|12075.6|12074.3|12073.4|216
1620862500000|2021-05-12 23:35:00|12075.4|12074.5|12075.2|12074.3|12075.9|12075|12074.1|12073.2|149
1620862800000|2021-05-12 23:40:00|12075.3|12074.4|12077.6|12076.7|12077.7|12076.8|12075.1|12074.2|175
1620863100000|2021-05-12 23:45:00|12077.5|12076.6|12077.7|12076.8|12077.8|12077.1|12076.5|12075.6|135
1620863400000|2021-05-12 23:50:00|12077.8|12076.9|12079.4|12078.5|12079.5|12078.7|12076.8|12075.9|159
1620863700000|2021-05-12 23:55:00|12079.3|12078.7|12078.1|12077.5|12079.6|12078.9|12078|12077.2|84
1620864000000|2021-05-13 00:00:00|12078.2|12077.3|12074|12073.4|12078.9|12078.1|12072|12071.3|604
1620864300000|2021-05-13 00:05:00|12074.1|12073.2|12072.8|12071.9|12075.1|12074.2|12072.4|12071.7|420
1620864600000|2021-05-13 00:10:00|12072.9|12072|12073.2|12072.6|12074.2|12073.3|12071.1|12070.2|427
1620864900000|2021-05-13 00:15:00|12073.1|12072.5|12074.3|12073.4|12075.6|12074.9|12072.3|12071.6|373
1620865200000|2021-05-13 00:20:00|12074.2|12073.6|12073.9|12073|12075.4|12074.6|12073|12072.3|396
1620865500000|2021-05-13 00:25:00|12073.7|12073.1|12074.9|12074.3|12075.2|12074.3|12073.4|12072.7|395
1620865800000|2021-05-13 00:30:00|12075|12074.1|12075.9|12075|12076.8|12076.2|12074.7|12073.9|421
1620866100000|2021-05-13 00:35:00|12075.6|12074.8|12075.1|12074.2|12077.1|12076.4|12074.4|12073.7|374
1620866400000|2021-05-13 00:40:00|12075|12074.1|12080|12079.1|12080|12079.2|12074.9|12074.1|426
1620866700000|2021-05-13 00:45:00|12080.1|12079.2|12080.9|12080|12081.2|12080.4|12079|12078.2|527
1620867000000|2021-05-13 00:50:00|12080.8|12079.9|12082.2|12081.3|12084.9|12084.2|12080.7|12079.9|691
1620867300000|2021-05-13 00:55:00|12082.1|12081.2|12082.3|12081.7|12083.5|12082.7|12081.4|12080.5|493
1620867600000|2021-05-13 01:00:00|12082.2|12081.6|12078.6|12077.7|12082.7|12082.1|12078.2|12077.4|755
1620867900000|2021-05-13 01:05:00|12078.5|12077.9|12078.7|12077.8|12080.2|12079.4|12077.8|12077|596
1620868200000|2021-05-13 01:10:00|12078.6|12077.7|12078.5|12077.6|12081.5|12080.8|12077.7|12076.9|539
1620868500000|2021-05-13 01:15:00|12078.6|12077.7|12080.4|12079.5|12081.3|12080.6|12078.1|12077.3|544
1620868800000|2021-05-13 01:20:00|12080.6|12079.7|12081.5|12080.9|12082.3|12081.5|12079.6|12078.8|617
1620869100000|2021-05-13 01:25:00|12081.4|12080.8|12083.8|12082.9|12084.3|12083.7|12080|12079.4|481
1620869400000|2021-05-13 01:30:00|12083.7|12082.8|12084.4|12083.8|12086.1|12085.4|12082.3|12081.5|579
1620869700000|2021-05-13 01:35:00|12084.5|12083.9|12083|12082.1|12084.6|12084|12081.7|12080.9|464
1620870000000|2021-05-13 01:40:00|12083.1|12082.2|12088.5|12087.6|12089.1|12088.3|12082.6|12081.9|549
1620870300000|2021-05-13 01:45:00|12088.6|12087.7|12087.3|12086.4|12089.3|12088.6|12087.1|12086.4|512
1620870600000|2021-05-13 01:50:00|12087.4|12086.5|12085.6|12085|12087.6|12086.8|12085.2|12084.3|462
1620870900000|2021-05-13 01:55:00|12085.7|12084.8|12086.7|12085.8|12086.8|12086.1|12083.9|12083.1|437
1620871200000|2021-05-13 02:00:00|12086.8|12085.9|12085.1|12084.5|12086.8|12086|12084.8|12083.9|517
1620871500000|2021-05-13 02:05:00|12085.3|12084.4|12084.2|12083.6|12086.6|12085.8|12083.6|12082.9|458
1620871800000|2021-05-13 02:10:00|12084.3|12083.7|12084.3|12083.7|12086.9|12086.2|12083.6|12082.9|478
1620872100000|2021-05-13 02:15:00|12084.4|12083.5|12083.6|12083|12085.7|12084.8|12083.2|12082.6|405
1620872400000|2021-05-13 02:20:00|12083.5|12082.9|12083.7|12083.1|12084|12083.3|12081.2|12080.5|460
1620872700000|2021-05-13 02:25:00|12083.8|12083.2|12084.6|12083.7|12085|12084.2|12082.9|12082|374
1620873000000|2021-05-13 02:30:00|12084.7|12083.8|12081.6|12081|12085.4|12084.5|12081.6|12080.9|472
1620873300000|2021-05-13 02:35:00|12081.7|12081.1|12079.4|12078.5|12081.9|12081.1|12078.7|12077.9|447
1620873600000|2021-05-13 02:40:00|12079.5|12078.6|12081.5|12080.9|12082.2|12081.5|12079|12078.2|360
1620873900000|2021-05-13 02:45:00|12081.6|12081|12081|12080.4|12082.5|12081.6|12079.5|12078.7|419
1620874200000|2021-05-13 02:50:00|12081.1|12080.5|12082.5|12081.6|12083|12082.4|12080.5|12079.8|293
1620874500000|2021-05-13 02:55:00|12082.3|12081.7|12081.1|12080.5|12082.8|12082|12080.1|12079.5|627
1620874800000|2021-05-13 03:00:00|12081.2|12080.6|12083|12082.1|12083.5|12082.9|12080.8|12080.1|335
1620875100000|2021-05-13 03:05:00|12083.1|12082.2|12080.6|12079.7|12083.1|12082.3|12080.1|12079.5|367
1620875400000|2021-05-13 03:10:00|12080.7|12079.8|12081.3|12080.7|12082.7|12081.9|12080.4|12079.6|364
1620875700000|2021-05-13 03:15:00|12081.4|12080.8|12081.3|12080.4|12083.6|12082.8|12081.2|12080.4|310
1620876000000|2021-05-13 03:20:00|12081.2|12080.6|12079.7|12079.1|12081.7|12081.1|12078.6|12077.8|430
1620876300000|2021-05-13 03:25:00|12079.8|12079.2|12078.8|12078.2|12079.8|12079.2|12078.5|12077.8|435
1620876600000|2021-05-13 03:30:00|12078.9|12078|12076.2|12075.6|12079.1|12078.5|12076.2|12075.5|440
1620876900000|2021-05-13 03:35:00|12076.3|12075.7|12076.6|12075.7|12077.3|12076.5|12075.5|12074.8|391
1620877200000|2021-05-13 03:40:00|12076.5|12075.6|12076.3|12075.7|12077.1|12076.3|12075.5|12074.7|353
1620877500000|2021-05-13 03:45:00|12076.4|12075.8|12076.1|12075.2|12077.9|12077|12075.7|12074.9|334
1620877800000|2021-05-13 03:50:00|12076|12075.1|12076.1|12075.2|12077.1|12076.3|12075.8|12074.9|254
1620878100000|2021-05-13 03:55:00|12076.2|12075.3|12077.1|12076.2|12077.2|12076.3|12075.8|12075|246
1620878400000|2021-05-13 04:00:00|12077|12076.1|12077.5|12076.6|12078.6|12078|12076.8|12076|343
1620878700000|2021-05-13 04:05:00|12077.3|12076.7|12074.8|12073.9|12077.8|12077.1|12074.6|12073.9|280
1620879000000|2021-05-13 04:10:00|12074.7|12073.8|12073.1|12072.5|12075.4|12074.7|12073|12072.1|344
1620879300000|2021-05-13 04:15:00|12073|12072.4|12074.3|12073.7|12075|12074.2|12072|12071.3|513
1620879600000|2021-05-13 04:20:00|12074.2|12073.6|12074|12073.1|12075.2|12074.6|12073.6|12072.9|269
1620879900000|2021-05-13 04:25:00|12073.9|12073|12074.7|12074.1|12075.2|12074.6|12073.9|12073|217
1620880200000|2021-05-13 04:30:00|12074.8|12074.2|12074.1|12073.2|12075.2|12074.5|12073.2|12072.5|449
1620880500000|2021-05-13 04:35:00|12074.2|12073.3|12073.6|12072.7|12074.5|12073.9|12073.1|12072.4|271
1620880800000|2021-05-13 04:40:00|12073.5|12072.6|12075.3|12074.7|12075.6|12074.8|12072.9|12072.2|311
1620881100000|2021-05-13 04:45:00|12075.6|12074.6|12075.6|12075|12076.3|12075.5|12075.4|12074.6|229
1620881400000|2021-05-13 04:50:00|12075.5|12074.9|12076.8|12076.2|12077.3|12076.6|12075.5|12074.7|264
1620881700000|2021-05-13 04:55:00|12076.9|12076.3|12078.8|12077.9|12078.9|12078.1|12076.6|12075.9|328
1620882000000|2021-05-13 05:00:00|12078.9|12078|12078.7|12077.8|12079.1|12078.3|12077.5|12076.9|314
1620882300000|2021-05-13 05:05:00|12078.8|12077.9|12078.3|12077.7|12079.1|12078.3|12077.7|12076.8|237
1620882600000|2021-05-13 05:10:00|12078.4|12077.8|12078.2|12077.6|12078.9|12078.2|12077.7|12077|193
1620882900000|2021-05-13 05:15:00|12078.3|12077.4|12078|12077.1|12079|12078.2|12077.5|12076.9|253
1620883200000|2021-05-13 05:20:00|12077.9|12077.3|12077.2|12076.3|12078.4|12077.8|12076.4|12075.6|236
1620883500000|2021-05-13 05:25:00|12077.1|12076.5|12076.3|12075.4|12077.4|12076.6|12075.7|12075.1|300
1620883800000|2021-05-13 05:30:00|12076.4|12075.5|12076.3|12075.7|12078|12077.2|12075.8|12075|363
1620884100000|2021-05-13 05:35:00|12076.6|12076|12077.3|12076.4|12078|12077.2|12075.6|12074.8|370
1620884400000|2021-05-13 05:40:00|12077.2|12076.3|12077.3|12076.7|12078.5|12077.8|12076.6|12075.8|325
1620884700000|2021-05-13 05:45:00|12077.4|12076.8|12077.3|12076.4|12078.1|12077.4|12075.9|12075.2|390
1620885000000|2021-05-13 05:50:00|12077.2|12076.6|12075|12074.4|12077.6|12077|12074.7|12074.1|339
1620885300000|2021-05-13 05:55:00|12075.1|12074.5|12073.5|12072.9|12075.8|12075|12073.4|12072.6|393
1620885600000|2021-05-13 06:00:00|12073.9|12073.3|12080.3|12079.7|12080.5|12079.8|12073.5|12072.8|765
1620885900000|2021-05-13 06:05:00|12080.4|12079.8|12081.3|12080.4|12082|12081.1|12078|12077.4|688
1620886200000|2021-05-13 06:10:00|12081|12080.1|12085|12084.1|12086.2|12085.3|12080.4|12079.5|662
1620886500000|2021-05-13 06:15:00|12084.9|12084|12085.1|12084.2|12088.2|12087.5|12082.1|12081.4|756
1620886800000|2021-05-13 06:20:00|12084.9|12084.3|12091.7|12090.8|12092.9|12092|12083.7|12083.1|730
1620887100000|2021-05-13 06:25:00|12091.4|12091.4|12091.8|12091.2|12093.9|12093.1|12089.9|12089.3|600
1620887400000|2021-05-13 06:30:00|12091.7|12091.1|12090.9|12090.3|12092.4|12091.7|12089.4|12088.6|655
1620887700000|2021-05-13 06:35:00|12090.8|12090.2|12091.4|12090.8|12094.7|12093.8|12084|12083|690
1620888000000|2021-05-13 06:40:00|12091.3|12090.4|12094.2|12093.6|12094.2|12093.6|12089.2|12088.6|583
1620888300000|2021-05-13 06:45:00|12094.1|12093.5|12096.8|12096.2|12098.7|12098.1|12092.9|12092.3|690
1620888600000|2021-05-13 06:50:00|12096.9|12096.3|12098.4|12097.8|12099.8|12099|12096.5|12095.9|577
1620888900000|2021-05-13 06:55:00|12098.3|12097.7|12095.3|12094.4|12099.8|12098.9|12094.7|12094.1|739
1620889200000|2021-05-13 07:00:00|12095.4|12094.5|12096|12095.4|12098.2|12097.6|12093.1|12092.3|856
1620889500000|2021-05-13 07:05:00|12095.9|12095.3|12099.1|12098.5|12099.5|12098.9|12094.9|12094.1|660
1620889800000|2021-05-13 07:10:00|12099.3|12098.7|12102.3|12101.7|12106.1|12105.3|12097.8|12097.2|970
1620890100000|2021-05-13 07:15:00|12102.4|12101.8|12099.8|12098.9|12103.3|12102.7|12097.9|12097.3|786
1620890400000|2021-05-13 07:20:00|12099.9|12099|12104.4|12103.5|12106.6|12105.9|12099.7|12099|928
1620890700000|2021-05-13 07:25:00|12104.3|12103.4|12102.6|12101.7|12105.1|12104.5|12098.7|12098.1|725
1620891000000|2021-05-13 07:30:00|12102.5|12101.9|12100.5|12099.6|12103.7|12103.1|12100|12099.3|833
1620891300000|2021-05-13 07:35:00|12100.6|12100|12097.7|12097.1|12101.8|12101.1|12096.5|12095.9|667
1620891600000|2021-05-13 07:40:00|12097.6|12097|12094.7|12094.1|12099.2|12098.4|12094.2|12093.6|674
1620891900000|2021-05-13 07:45:00|12094.8|12094.2|12093|12092.4|12098.2|12097.4|12092.6|12092|692
1620892200000|2021-05-13 07:50:00|12092.9|12092.3|12087|12086.4|12093.6|12092.8|12086.3|12085.5|969
1620892500000|2021-05-13 07:55:00|12086.9|12086.3|12086.9|12086.3|12087.5|12086.8|12084.6|12083.8|998
1620892800000|2021-05-13 08:00:00|12086.6|12086|12089.4|12088.5|12089.7|12088.8|12086.1|12085.2|1057
1620893100000|2021-05-13 08:05:00|12089.5|12088.8|12090.3|12089.4|12092.7|12092.1|12088.6|12087.8|782
1620893400000|2021-05-13 08:10:00|12090.2|12089.3|12091.2|12090.3|12094.9|12094.2|12089.6|12089|750
1620893700000|2021-05-13 08:15:00|12091.3|12090.4|12091.1|12090.5|12092.9|12092.3|12090.2|12089.6|710
1620894000000|2021-05-13 08:20:00|12091.2|12090.3|12085.1|12084.5|12091.3|12090.7|12084.3|12083.7|750
1620894300000|2021-05-13 08:25:00|12085.2|12084.3|12081.8|12081.2|12085.2|12084.5|12081.3|12080.7|759
1620894600000|2021-05-13 08:30:00|12082|12081.4|12085|12084.1|12085.1|12084.3|12081.5|12080.8|652
1620894900000|2021-05-13 08:35:00|12084.8|12084.2|12081.6|12080.7|12085.1|12084.3|12080.8|12080.1|622
1620895200000|2021-05-13 08:40:00|12081.4|12080.8|12073.2|12072.6|12084|12083.4|12072.2|12071.6|823
1620895500000|2021-05-13 08:45:00|12073.1|12072.5|12056.9|12056|12073.6|12072.8|12056.8|12055.9|994
1620895800000|2021-05-13 08:50:00|12057|12056.1|12054.5|12053.9|12057.4|12056.5|12051.9|12051|1199
1620896100000|2021-05-13 08:55:00|12054.8|12054|12062.8|12061.9|12063.6|12062.7|12054.7|12053.9|873
1620896400000|2021-05-13 09:00:00|12062.7|12062.1|12066.5|12065.9|12067|12066.2|12061.7|12060.8|820
1620896700000|2021-05-13 09:05:00|12066.4|12065.8|12065.9|12065|12069.4|12068.7|12065.4|12064.7|654
1620897000000|2021-05-13 09:10:00|12066.1|12065.2|12067.1|12066.2|12069.2|12068.3|12066.1|12065.2|766
1620897300000|2021-05-13 09:15:00|12066.9|12066.3|12066.1|12065.5|12067.4|12066.5|12064.2|12063.4|723
1620897600000|2021-05-13 09:20:00|12066.3|12065.4|12068|12067.4|12069.8|12069|12065.1|12064.3|740
1620897900000|2021-05-13 09:25:00|12068.1|12067.1|12071|12070.4|12071.8|12071.2|12067.6|12067|650
1620898200000|2021-05-13 09:30:00|12071.3|12070.7|12070.7|12070.1|12071.9|12071.3|12068.8|12068.2|581
1620898500000|2021-05-13 09:35:00|12070.8|12070.2|12068.8|12067.9|12071.2|12070.4|12068.3|12067.6|550
1620898800000|2021-05-13 09:40:00|12068.9|12068|12068|12067.1|12069.1|12068.5|12064.7|12064.1|467
1620899100000|2021-05-13 09:45:00|12067.8|12067.2|12067.9|12067|12069.8|12069|12066.1|12065.5|527
1620899400000|2021-05-13 09:50:00|12067.8|12067.2|12069.5|12068.9|12070.1|12069.3|12067.6|12066.9|506
1620899700000|2021-05-13 09:55:00|12069.6|12069|12066.5|12065.9|12070.2|12069.6|12065.3|12064.7|578
1620900000000|2021-05-13 10:00:00|12066.7|12066.1|12064.9|12064.3|12067.9|12067.2|12064.8|12064.2|637
1620900300000|2021-05-13 10:05:00|12065|12064.4|12062.5|12061.9|12065.7|12064.8|12061.7|12060.9|779
1620900600000|2021-05-13 10:10:00|12062.6|12061.7|12063|12062.4|12063.5|12062.9|12060.9|12060.2|616
1620900900000|2021-05-13 10:15:00|12063.1|12062.5|12063.9|12063.3|12064.3|12063.7|12062|12061.3|563
1620901200000|2021-05-13 10:20:00|12064|12063.4|12062|12061.4|12064.1|12063.4|12060.4|12059.7|550
1620901500000|2021-05-13 10:25:00|12061.9|12061.3|12065.6|12065|12066.3|12065.7|12061.8|12061.2|690
1620901800000|2021-05-13 10:30:00|12065.7|12065.1|12065|12064.4|12066.9|12066.3|12063.7|12063|658
1620902100000|2021-05-13 10:35:00|12065.1|12064.5|12067.5|12066.9|12067.7|12067.1|12063.9|12063.1|572
1620902400000|2021-05-13 10:40:00|12067.4|12066.8|12065.6|12065|12067.7|12067.1|12064.9|12064.2|453
1620902700000|2021-05-13 10:45:00|12065.5|12064.9|12067.3|12066.7|12067.8|12067.2|12065|12064.3|481
1620903000000|2021-05-13 10:50:00|12067.4|12066.8|12068.7|12068.1|12070.2|12069.6|12066.5|12065.9|521
1620903300000|2021-05-13 10:55:00|12068.6|12068|12069.6|12069|12070.5|12069.9|12068.2|12067.4|477
1620903600000|2021-05-13 11:00:00|12069.7|12069.1|12070.7|12070.1|12071.6|12071|12067.8|12067.2|395
1620903900000|2021-05-13 11:05:00|12070.6|12070|12072.1|12071.5|12072.8|12072.1|12070.3|12069.7|424
1620904200000|2021-05-13 11:10:00|12072.2|12071.6|12072.9|12072.3|12073.3|12072.5|12070|12069.4|384
1620904500000|2021-05-13 11:15:00|12072.6|12072|12076.9|12076.3|12076.9|12076.3|12072.3|12071.7|429
1620904800000|2021-05-13 11:20:00|12077|12076.4|12080|12079.4|12082.9|12082.1|12075.2|12074.6|620
1620905100000|2021-05-13 11:25:00|12080.4|12079.8|12079.2|12078.3|12081.1|12080.5|12078.7|12078.1|488
1620905400000|2021-05-13 11:30:00|12079.3|12078.6|12083.5|12082.9|12083.5|12082.9|12079|12078.3|630
1620905700000|2021-05-13 11:35:00|12083.3|12082.7|12081.7|12081.1|12086.2|12085.6|12081.4|12080.7|622
1620906000000|2021-05-13 11:40:00|12081.8|12081.2|12084.4|12083.8|12085.3|12084.7|12081.7|12081.1|574
1620906300000|2021-05-13 11:45:00|12084.5|12083.9|12081.7|12081.1|12084.5|12083.9|12081.6|12081|539
1620906600000|2021-05-13 11:50:00|12081.8|12081.2|12080.8|12080.2|12082.4|12081.8|12079.2|12078.6|477
1620906900000|2021-05-13 11:55:00|12080.6|12080|12080.1|12079.5|12081|12080.4|12078.3|12077.7|555
1620907200000|2021-05-13 12:00:00|12080.5|12079.9|12081.6|12081|12083.1|12082.5|12079.8|12079.2|486
1620907500000|2021-05-13 12:05:00|12081.8|12081.2|12080.3|12079.7|12082|12081.4|12078.5|12077.9|418
1620907800000|2021-05-13 12:10:00|12080.4|12079.8|12080.9|12080.3|12083|12082.4|12079.3|12078.7|362
1620908100000|2021-05-13 12:15:00|12080.8|12080.2|12078.9|12078.3|12082|12081.4|12078.4|12077.8|536
1620908400000|2021-05-13 12:20:00|12078.8|12078.2|12081.8|12081.2|12082.7|12082.1|12078.8|12078.2|495
1620908700000|2021-05-13 12:25:00|12081.7|12081.1|12080.2|12079.3|12083.2|12082.5|12078.9|12078.1|455
1620909000000|2021-05-13 12:30:00|12080.7|12079|12083.3|12082.7|12093.2|12092.3|12074|12073.1|1576
1620909300000|2021-05-13 12:35:00|12083.4|12082.5|12093.3|12092.7|12093.8|12093.2|12081.5|12080.7|1132
1620909600000|2021-05-13 12:40:00|12093.2|12092.6|12091.2|12090.6|12094.4|12093.7|12087.9|12087.2|956
1620909900000|2021-05-13 12:45:00|12091.1|12090.5|12086.1|12085.2|12091.8|12091.2|12085.5|12084.8|823
1620910200000|2021-05-13 12:50:00|12086|12085.1|12082.6|12082|12088.2|12087.4|12081.4|12080.6|950
1620910500000|2021-05-13 12:55:00|12082.7|12082.1|12081.9|12081.3|12088.9|12088.1|12081.4|12080.5|923
1620910800000|2021-05-13 13:00:00|12081.8|12081.2|12090.4|12089.8|12091.9|12091.2|12081.6|12080.8|1028
1620911100000|2021-05-13 13:05:00|12090.5|12089.9|12089.4|12088.8|12090.7|12090.1|12086.4|12085.8|801
1620911400000|2021-05-13 13:10:00|12089.6|12089|12090.1|12089.5|12092.8|12092.2|12087.2|12086.3|823
1620911700000|2021-05-13 13:15:00|12090.3|12089.4|12088.5|12087.9|12092|12091.2|12088.4|12087.8|785
1620912000000|2021-05-13 13:20:00|12088.6|12088|12090.7|12090.1|12092.3|12091.7|12086.6|12085.8|605
1620912300000|2021-05-13 13:25:00|12090.2|12089.6|12083.2|12082.6|12090.5|12089.9|12083.1|12082.5|513
1620912600000|2021-05-13 13:30:00|12083.3|12082.7|12086.4|12085.8|12088.1|12087.4|12081.3|12080.7|672
1620912900000|2021-05-13 13:35:00|12086.5|12085.9|12085.4|12084.8|12089.1|12088.5|12084.1|12083.4|713
1620913200000|2021-05-13 13:40:00|12085.3|12084.7|12084.2|12083.6|12088.2|12087.5|12084.2|12083.6|560
1620913500000|2021-05-13 13:45:00|12084.1|12083.5|12081.6|12080.7|12085.3|12084.7|12077.9|12077.3|573
1620913800000|2021-05-13 13:50:00|12081.8|12080.9|12093|12092.4|12094.7|12094.1|12081.8|12080.9|679
1620914100000|2021-05-13 13:55:00|12092.9|12092.3|12097.9|12097|12098.1|12097.5|12092.7|12092.1|672
1620914400000|2021-05-13 14:00:00|12098|12097.1|12096.5|12095.6|12100.4|12099.7|12096.3|12095.6|630
1620914700000|2021-05-13 14:05:00|12096.7|12095.8|12093.4|12092.8|12097|12096.1|12091.8|12090.9|812
1620915000000|2021-05-13 14:10:00|12093.5|12092.9|12093.1|12092.5|12097.2|12096.5|12092.2|12091.6|768
1620915300000|2021-05-13 14:15:00|12093.2|12092.6|12089.9|12089.3|12094|12093.4|12089.6|12088.8|659
1620915600000|2021-05-13 14:20:00|12089.8|12089.2|12090.1|12089.5|12091.5|12090.8|12087.8|12087|709
1620915900000|2021-05-13 14:25:00|12089.7|12089.1|12083.9|12083.3|12089.7|12089.1|12079.5|12078.9|860
1620916200000|2021-05-13 14:30:00|12083.8|12083.2|12089.3|12088.7|12089.9|12089.3|12081.8|12081.1|914
1620916500000|2021-05-13 14:35:00|12088.9|12088.3|12085.5|12084.9|12089.4|12088.7|12084.4|12083.8|681
1620916800000|2021-05-13 14:40:00|12085.6|12084.7|12083.4|12082.8|12085.6|12084.8|12081|12080.1|657
1620917100000|2021-05-13 14:45:00|12083.3|12082.7|12081|12080.4|12086.6|12086|12080.5|12079.9|752
1620917400000|2021-05-13 14:50:00|12080.9|12080.3|12077.8|12077.2|12081.8|12081.2|12074.7|12074.1|930
1620917700000|2021-05-13 14:55:00|12077.9|12077.3|12074.6|12074|12080.2|12079.6|12073|12072.4|824
1620918000000|2021-05-13 15:00:00|12074.4|12073.8|12073.3|12072.4|12075.3|12074.7|12072.8|12072.1|695
1620918300000|2021-05-13 15:05:00|12073.2|12072.6|12072.8|12072.2|12073.7|12073|12071.7|12071|752
1620918600000|2021-05-13 15:10:00|12072.9|12072.3|12070.3|12069.4|12073.8|12073.1|12069.6|12068.9|665
1620918900000|2021-05-13 15:15:00|12070.1|12069.5|12072.7|12072.1|12073|12072.3|12069.8|12069.2|559
1620919200000|2021-05-13 15:20:00|12072.8|12072.2|12072.8|12072.2|12073.9|12073.3|12070.7|12070.1|597
1620919500000|2021-05-13 15:25:00|12072.7|12072.1|12070.8|12070.2|12072.9|12072.2|12069.3|12068.4|628
1620919800000|2021-05-13 15:30:00|12070.9|12070.3|12070.9|12070.3|12072.9|12072.3|12070.1|12069.5|519
1620920100000|2021-05-13 15:35:00|12071.2|12070.4|12072.6|12072|12073.6|12073|12069.6|12069|590
1620920400000|2021-05-13 15:40:00|12072.5|12071.9|12065.6|12065|12072.5|12071.9|12065.1|12064.3|625
1620920700000|2021-05-13 15:45:00|12065.7|12065.1|12070.3|12069.7|12070.3|12069.7|12065.3|12064.6|545
1620921000000|2021-05-13 15:50:00|12070.2|12069.6|12067.6|12067|12070.6|12070|12066.8|12066.1|616
1620921300000|2021-05-13 15:55:00|12067.7|12067.1|12069.8|12069.2|12069.8|12069.2|12064.5|12063.9|590
1620921600000|2021-05-13 16:00:00|12070|12069.1|12069.6|12069|12070.6|12070|12067.6|12066.9|712
1620921900000|2021-05-13 16:05:00|12069.5|12068.9|12073.6|12072.7|12073.6|12072.8|12068.5|12067.8|550
1620922200000|2021-05-13 16:10:00|12073.4|12072.8|12078.3|12077.7|12080.7|12080.1|12073.4|12072.7|699
1620922500000|2021-05-13 16:15:00|12078.1|12077.5|12080.1|12079.5|12082.1|12081.3|12077.8|12077.2|494
1620922800000|2021-05-13 16:20:00|12080.2|12079.6|12079.8|12078.9|12082|12081.3|12079|12078.4|601
1620923100000|2021-05-13 16:25:00|12079.7|12079.1|12083.8|12083.2|12084.2|12083.4|12079.5|12078.9|680
1620923400000|2021-05-13 16:30:00|12084.1|12083.5|12086.1|12085.5|12087|12086.4|12083.6|12083|497
1620923700000|2021-05-13 16:35:00|12086.2|12085.6|12085.1|12084.5|12087.8|12087.1|12085|12084.4|513
1620924000000|2021-05-13 16:40:00|12085.2|12084.6|12087|12086.4|12087.6|12087|12085|12084.4|428
1620924300000|2021-05-13 16:45:00|12087.3|12086.7|12090.2|12089.6|12091.1|12090.3|12086.6|12086|539
1620924600000|2021-05-13 16:50:00|12090.3|12089.7|12087.4|12086.5|12091.5|12090.6|12086|12085.4|681
1620924900000|2021-05-13 16:55:00|12087.3|12086.4|12079.8|12079.2|12088|12087.2|12079.7|12079.1|695
1620925200000|2021-05-13 17:00:00|12079.9|12079.3|12076.2|12075.3|12080.1|12079.5|12073.5|12072.7|869
1620925500000|2021-05-13 17:05:00|12076.3|12075.6|12077|12076.1|12078.3|12077.6|12074.5|12073.9|749
1620925800000|2021-05-13 17:10:00|12077.1|12076.2|12074.1|12073.5|12077.2|12076.3|12070.8|12070.1|708
1620926100000|2021-05-13 17:15:00|12074.2|12073.6|12072.4|12071.8|12076|12075.2|12072.3|12071.5|662
1620926400000|2021-05-13 17:20:00|12072.3|12071.7|12069.8|12069.2|12074.2|12073.4|12068.5|12067.9|619
1620926700000|2021-05-13 17:25:00|12069.9|12069.3|12067.2|12066.6|12071|12070.3|12065.7|12064.9|680
1620927000000|2021-05-13 17:30:00|12067.1|12066.5|12065.3|12064.7|12067.4|12066.7|12063.2|12062.6|573
1620927300000|2021-05-13 17:35:00|12065|12064.4|12064|12063.4|12067.1|12066.3|12063.3|12062.7|629
1620927600000|2021-05-13 17:40:00|12064.1|12063.5|12065.6|12064.7|12065.6|12064.9|12063.2|12062.5|563
1620927900000|2021-05-13 17:45:00|12065.4|12064.8|12063.6|12062.7|12066.4|12065.6|12062.6|12062|657
1620928200000|2021-05-13 17:50:00|12063.5|12062.9|12067.4|12066.5|12068.6|12067.9|12063.5|12062.7|661
1620928500000|2021-05-13 17:55:00|12067.3|12066.7|12063.4|12062.8|12067.4|12066.8|12063.2|12062.6|501
1620928800000|2021-05-13 18:00:00|12063.5|12062.9|12067|12066.4|12067.3|12066.6|12062.5|12061.9|644
1620929100000|2021-05-13 18:05:00|12067.1|12066.5|12068.7|12068.1|12070.3|12069.7|12066.7|12066.1|614
1620929400000|2021-05-13 18:10:00|12068.8|12068.2|12070.8|12070.2|12071.9|12071.3|12068.2|12067.6|536
1620929700000|2021-05-13 18:15:00|12070.9|12070.3|12070.3|12069.7|12071.7|12071.1|12069.7|12068.9|473
1620930000000|2021-05-13 18:20:00|12070.4|12069.8|12072.6|12071.7|12074.2|12073.6|12070.4|12069.8|600
1620930300000|2021-05-13 18:25:00|12072.5|12071.6|12073.7|12073.1|12074|12073.4|12072.2|12071.4|543
1620930600000|2021-05-13 18:30:00|12073.4|12072.8|12074.4|12073.8|12074.5|12073.8|12072.3|12071.6|496
1620930900000|2021-05-13 18:35:00|12074.5|12073.9|12075.8|12075.2|12076.7|12076|12074.3|12073.6|412
1620931200000|2021-05-13 18:40:00|12075.9|12075.3|12075.9|12075.3|12077.2|12076.4|12075|12074.4|340
1620931500000|2021-05-13 18:45:00|12076.1|12075.5|12079|12078.4|12079.4|12078.6|12075.2|12074.6|515
1620931800000|2021-05-13 18:50:00|12079.1|12078.2|12078.8|12078.2|12080.2|12079.6|12076|12075.4|588
1620932100000|2021-05-13 18:55:00|12078.9|12078.3|12076.4|12075.8|12078.9|12078.3|12076.3|12075.7|457
1620932400000|2021-05-13 19:00:00|12076.5|12075.9|12077.3|12076.7|12079.5|12078.8|12075.9|12075.3|604
1620932700000|2021-05-13 19:05:00|12077.4|12076.8|12077.8|12077.2|12078.9|12078.3|12076.7|12076.1|340
1620933000000|2021-05-13 19:10:00|12077.9|12077.3|12076.8|12076.2|12077.9|12077.3|12076|12075.2|451
1620933300000|2021-05-13 19:15:00|12076.9|12076.3|12079.6|12079|12080.1|12079.4|12076.9|12076.3|375
1620933600000|2021-05-13 19:20:00|12079.5|12078.9|12078.4|12077.8|12079.9|12079.3|12077.1|12076.4|430
1620933900000|2021-05-13 19:25:00|12078.5|12077.9|12082.8|12082.2|12083.3|12082.7|12078.4|12077.6|470
1620934200000|2021-05-13 19:30:00|12082.9|12082.3|12084.1|12083.5|12085|12084.4|12082.8|12082|507
1620934500000|2021-05-13 19:35:00|12084|12083.4|12086.3|12085.7|12086.3|12085.7|12083.6|12083|430
1620934800000|2021-05-13 19:40:00|12086.4|12085.8|12086.4|12085.8|12087|12086.4|12085.3|12084.7|406
1620935100000|2021-05-13 19:45:00|12086.5|12085.9|12085.9|12085.3|12087.4|12086.8|12085.8|12085|353
1620935400000|2021-05-13 19:50:00|12086.1|12085.2|12084.5|12083.9|12086.1|12085.2|12083.8|12083.2|423
1620935700000|2021-05-13 19:55:00|12084.6|12084|12086.2|12085.6|12086.6|12086|12084|12083.3|352
1620936000000|2021-05-13 20:00:00|12086|12085.4|12083.4|12082.8|12086.5|12085.8|12083.3|12082.7|415
1620936300000|2021-05-13 20:05:00|12083.5|12082.9|12083.8|12082.9|12084.9|12084.2|12083.3|12082.6|265
1620936600000|2021-05-13 20:10:00|12083.9|12083|12084.4|12083.8|12085|12084.2|12083.6|12082.8|191
1620936900000|2021-05-13 20:15:00|12084.5|12083.9|12082.4|12081.5|12084.7|12083.9|12081.6|12080.8|154
1620937200000|2021-05-13 20:20:00|12082.3|12081.4|12080.7|12080.1|12082.5|12081.6|12080.3|12079.6|172
1620937500000|2021-05-13 20:25:00|12080.5|12079.9|12081.2|12080.6|12081.3|12080.6|12080.3|12079.6|179
1620937800000|2021-05-13 20:30:00|12081.1|12080.5|12081.4|12080.8|12082.1|12081.3|12080.9|12080.2|195
1620938100000|2021-05-13 20:35:00|12081.5|12080.9|12081.4|12080.8|12081.7|12080.9|12081|12080.4|86
1620938400000|2021-05-13 20:40:00|12081.1|12080.5|12080.9|12080|12081.4|12080.7|12080.4|12079.7|162
1620938700000|2021-05-13 20:45:00|12080.7|12079.8|12080.5|12079.6|12081.2|12080.3|12080.4|12079.5|156
1620939000000|2021-05-13 20:50:00|12080.4|12079.5|12080.1|12079.2|12080.7|12079.8|12080|12079.1|175
1620939300000|2021-05-13 20:55:00|12080|12079.1|12080|12078.3|12080.9|12080|12078.8|12077.8|224
1620939600000|2021-05-13 21:00:00|12083.7|12078.8|12081.8|12075.8|12085.9|12079.9|12080.3|12074.3|41
1620939900000|2021-05-13 21:05:00|12082|12076|12086.2|12080.2|12086.3|12080.3|12081.7|12075.7|105
1620940200000|2021-05-13 21:10:00|12086.1|12080.1|12083.4|12079.4|12086.4|12080.4|12080.7|12074.8|243
1620940500000|2021-05-13 21:15:00|12082.9|12079.3|12083.8|12077.9|12084.6|12079.3|12082.3|12077.9|98
1620940800000|2021-05-13 21:20:00|12084|12078|12083.2|12080.9|12085.6|12080.9|12082.8|12077.8|147
1620941100000|2021-05-13 21:25:00|12083.7|12080.2|12083.5|12080.1|12084.7|12081.6|12082.5|12079.7|101
1620941400000|2021-05-13 21:30:00|12083.8|12080|12082|12079.8|12084.1|12081.3|12082|12078.6|222
1620941700000|2021-05-13 21:35:00|12082.1|12079.9|12081.8|12078.4|12082.3|12080.6|12080.8|12077.6|203
1620942000000|2021-05-13 21:40:00|12081.3|12079.5|12080.9|12079.3|12082|12079.6|12080.4|12078|111
1620942300000|2021-05-13 21:45:00|12081|12078.3|12081.1|12078.8|12081.6|12079.8|12080.7|12078.2|128
1620942600000|2021-05-13 21:50:00|12081.2|12078.7|12081.6|12080.2|12081.9|12080.6|12080.8|12078.6|221
1620942900000|2021-05-13 21:55:00|12083.2|12080.1|12084.3|12081.6|12084.9|12082.4|12082.7|12078.1|341
1620943200000|2021-05-13 22:00:00|12084.2|12081.5|12081.8|12080.3|12084.6|12081.9|12081.5|12079.8|487
1620943500000|2021-05-13 22:05:00|12081.6|12080.7|12082.6|12081.7|12083.2|12082|12081.6|12080.6|178
1620943800000|2021-05-13 22:10:00|12082.7|12081.8|12082.2|12081|12082.8|12081.8|12082.1|12080.8|239
1620944100000|2021-05-13 22:15:00|12082.3|12081.3|12081.3|12080.4|12082.3|12081.4|12081.1|12080.2|153
1620944400000|2021-05-13 22:20:00|12081.2|12080.3|12080.9|12080|12081.6|12080.7|12080.8|12079.9|102
1620944700000|2021-05-13 22:25:00|12080.8|12079.9|12081.4|12080.5|12081.4|12080.5|12080.8|12079.9|70
1620945000000|2021-05-13 22:30:00|12081.3|12080.4|12081.2|12080.3|12081.5|12080.6|12080.8|12079.9|141
1620945300000|2021-05-13 22:35:00|12081.1|12080.2|12081.2|12080.3|12081.3|12080.4|12080.7|12079.9|66
1620945600000|2021-05-13 22:40:00|12080.9|12080|12080.8|12079.9|12081|12080.1|12080.5|12079.6|96
1620945900000|2021-05-13 22:45:00|12080.9|12080|12080.4|12079.5|12081.2|12080.3|12080.2|12079.3|84
1620946200000|2021-05-13 22:50:00|12080.3|12079.4|12080.5|12079.6|12080.5|12079.6|12079.6|12078.7|121
1620946500000|2021-05-13 22:55:00|12080.4|12079.5|12079.1|12078.2|12080.5|12079.6|12079.1|12078.2|79
1620946800000|2021-05-13 23:00:00|12078.7|12077.8|12078.8|12077.9|12079.6|12078.7|12078.2|12077.3|124
1620947100000|2021-05-13 23:05:00|12078.9|12078|12079.3|12078.4|12079.8|12079.1|12078.8|12077.9|94
1620947400000|2021-05-13 23:10:00|12079.2|12078.3|12078.2|12077.3|12079.5|12078.6|12078.1|12077.2|72
1620947700000|2021-05-13 23:15:00|12078.1|12077.2|12079.3|12078.4|12079.3|12078.4|12077.9|12077|108
1620948000000|2021-05-13 23:20:00|12079.2|12078.3|12079.5|12078.6|12079.8|12078.9|12079.1|12078.2|72
1620948300000|2021-05-13 23:25:00|12079.4|12078.5|12078.7|12077.8|12079.5|12078.6|12078.5|12077.6|71
1620948600000|2021-05-13 23:30:00|12079.1|12078.2|12078.7|12077.8|12080|12079.1|12077.9|12077.1|166
1620948900000|2021-05-13 23:35:00|12078.8|12077.9|12077.8|12076.9|12079.3|12078.5|12077.1|12076.2|294
1620949200000|2021-05-13 23:40:00|12077.9|12077|12076.4|12075.5|12078.1|12077.2|12075.8|12075.1|161
1620949500000|2021-05-13 23:45:00|12076.5|12075.6|12076.2|12075.3|12077.2|12076.3|12076|12075.2|137
1620949800000|2021-05-13 23:50:00|12076.1|12075.2|12077.1|12076.2|12077.2|12076.4|12076|12075.2|106
1620950100000|2021-05-13 23:55:00|12077|12076.4|12077|12076.4|12077.8|12076.9|12076.9|12076|98
1620950400000|2021-05-14 00:00:00|12077.2|12076.3|12074.2|12073.3|12078.2|12077.3|12074.2|12073.3|293
1620950700000|2021-05-14 00:05:00|12074.1|12073.2|12075.7|12074.8|12076.7|12075.8|12073.8|12072.9|286
1620951000000|2021-05-14 00:10:00|12075.8|12074.9|12075.6|12075|12076.2|12075.3|12075.4|12074.5|224
1620951300000|2021-05-14 00:15:00|12075.7|12075.1|12076.6|12076|12078.4|12077.6|12075.6|12074.8|273
1620951600000|2021-05-14 00:20:00|12076.8|12075.9|12074.7|12073.8|12077.7|12076.8|12074|12073.3|221
1620951900000|2021-05-14 00:25:00|12074.6|12073.7|12072.3|12071.4|12074.7|12073.9|12071.2|12070.6|339
1620952200000|2021-05-14 00:30:00|12072.4|12071.8|12074.8|12073.9|12074.8|12073.9|12071.6|12070.7|321
1620952500000|2021-05-14 00:35:00|12074.6|12074|12072.2|12071.6|12075.2|12074.4|12072.2|12071.4|335
1620952800000|2021-05-14 00:40:00|12072.1|12071.5|12074.9|12074|12075|12074.2|12072|12071.2|293
1620953100000|2021-05-14 00:45:00|12075|12074.4|12073.3|12072.4|12075.3|12074.5|12073|12072.3|268
1620953400000|2021-05-14 00:50:00|12073.1|12072.5|12075.5|12074.6|12075.8|12075.1|12073.1|12072.5|450
1620953700000|2021-05-14 00:55:00|12075.4|12074.5|12075.7|12074.8|12077.5|12076.7|12075.1|12074.3|372
1620954000000|2021-05-14 01:00:00|12075.9|12075|12075.9|12075|12077.7|12077|12075.6|12074.8|360
1620954300000|2021-05-14 01:05:00|12076|12075.1|12074.1|12073.2|12076|12075.2|12073.6|12072.9|361
1620954600000|2021-05-14 01:10:00|12074|12073.1|12075.4|12074.5|12075.7|12075|12073.4|12072.5|404
1620954900000|2021-05-14 01:15:00|12075.3|12074.4|12078|12077.4|12078.2|12077.6|12074.8|12074.2|382
1620955200000|2021-05-14 01:20:00|12078.1|12077.2|12082.8|12081.9|12084|12083.3|12078|12077.2|590
1620955500000|2021-05-14 01:25:00|12082.7|12082.2|12083.1|12082.5|12083.9|12083.2|12081.7|12080.9|399
1620955800000|2021-05-14 01:30:00|12083|12082.4|12083.7|12083.1|12083.9|12083.2|12081|12080.3|462
1620956100000|2021-05-14 01:35:00|12083.6|12083|12083.3|12082.7|12083.8|12083.1|12081.3|12080.6|450
1620956400000|2021-05-14 01:40:00|12083.2|12082.6|12084.2|12083.3|12085|12084.3|12083.2|12082.3|375
1620956700000|2021-05-14 01:45:00|12084.3|12083.4|12082.3|12081.7|12084.8|12084.1|12082|12081.1|499
1620957000000|2021-05-14 01:50:00|12082.2|12081.6|12081.7|12080.8|12084.1|12083.4|12081.7|12080.8|502
1620957300000|2021-05-14 01:55:00|12081.6|12080.7|12083|12082.4|12083.2|12082.5|12080.7|12080|717
1620957600000|2021-05-14 02:00:00|12083.1|12082.5|12085.1|12084.2|12085.2|12084.5|12081.7|12081|526
1620957900000|2021-05-14 02:05:00|12085.2|12084.3|12082.4|12081.8|12085.4|12084.8|12082.4|12081.7|405
1620958200000|2021-05-14 02:10:00|12082.6|12081.7|12085.2|12084.3|12085.4|12084.5|12082.4|12081.6|485
1620958500000|2021-05-14 02:15:00|12085.3|12084.4|12083.3|12082.4|12085.9|12085.1|12083.1|12082.2|422
1620958800000|2021-05-14 02:20:00|12083.2|12082.3|12082.1|12081.5|12084.1|12083.4|12082|12081.2|491
1620959100000|2021-05-14 02:25:00|12082.2|12081.6|12081.6|12081|12083.5|12082.8|12081.5|12080.9|412
1620959400000|2021-05-14 02:30:00|12081.5|12080.9|12080.7|12079.8|12082.3|12081.4|12080.5|12079.8|340
1620959700000|2021-05-14 02:35:00|12080.6|12080|12078.7|12078.1|12081|12080.4|12078.3|12077.6|412
1620960000000|2021-05-14 02:40:00|12078.6|12078|12077.5|12076.6|12080.5|12079.8|12077.2|12076.5|407
1620960300000|2021-05-14 02:45:00|12077.2|12076.7|12077.6|12076.7|12077.8|12077|12076.6|12075.8|330
1620960600000|2021-05-14 02:50:00|12077.4|12076.8|12077.8|12077.2|12079.1|12078.3|12076.7|12076.1|463
1620960900000|2021-05-14 02:55:00|12078.1|12077.3|12080.1|12079.2|12080.5|12079.6|12077.4|12076.7|348
1620961200000|2021-05-14 03:00:00|12079.9|12079.3|12080.3|12079.4|12081.3|12080.5|12079.7|12078.9|346
1620961500000|2021-05-14 03:05:00|12080.2|12079.6|12080.6|12079.7|12080.9|12080|12079.2|12078.5|272
1620961800000|2021-05-14 03:10:00|12080.4|12079.8|12080.8|12079.9|12081|12080.2|12079.2|12078.4|300
1620962100000|2021-05-14 03:15:00|12080.9|12080|12081.5|12080.9|12082.3|12081.6|12080.6|12079.7|328
1620962400000|2021-05-14 03:20:00|12081.7|12080.8|12081.4|12080.5|12082.1|12081.5|12080.9|12080.2|256
1620962700000|2021-05-14 03:25:00|12081.5|12080.6|12081.1|12080.5|12081.8|12080.9|12079.9|12079.2|288
1620963000000|2021-05-14 03:30:00|12081.2|12080.3|12083.8|12082.9|12083.9|12083.3|12081|12080.3|271
1620963300000|2021-05-14 03:35:00|12083.7|12083.1|12084.7|12084.1|12084.8|12084.2|12082.5|12081.8|305
1620963600000|2021-05-14 03:40:00|12084.6|12084|12084.3|12083.7|12084.8|12084.1|12083.9|12083|186
1620963900000|2021-05-14 03:45:00|12084.2|12083.6|12085.2|12084.6|12085.5|12084.8|12084|12083.3|355
1620964200000|2021-05-14 03:50:00|12085.3|12084.7|12085.3|12084.7|12085.9|12085.1|12084.6|12083.8|241
1620964500000|2021-05-14 03:55:00|12085.2|12084.6|12085.8|12085.2|12086.2|12085.6|12084.8|12084.2|272
1620964800000|2021-05-14 04:00:00|12085.9|12085.3|12086.6|12086|12087.5|12086.6|12085.8|12085.1|324
1620965100000|2021-05-14 04:05:00|12086.7|12086.1|12086.9|12086|12087.7|12086.9|12086.6|12085.9|219
1620965400000|2021-05-14 04:10:00|12087|12086.1|12087.6|12086.7|12088.1|12087.2|12086.7|12086|204
1620965700000|2021-05-14 04:15:00|12087.7|12086.8|12087.9|12087|12088|12087.2|12086.8|12086.2|199
1620966000000|2021-05-14 04:20:00|12087.8|12087.2|12087.8|12087.2|12088.3|12087.5|12087.2|12086.4|175
1620966300000|2021-05-14 04:25:00|12087.7|12087.1|12088.1|12087.5|12088.4|12087.7|12087.1|12086.3|145
1620966600000|2021-05-14 04:30:00|12088|12087.4|12087.5|12086.9|12088.3|12087.7|12087.2|12086.5|185
1620966900000|2021-05-14 04:35:00|12087.4|12086.8|12087.4|12086.5|12087.9|12087.2|12087.1|12086.4|224
1620967200000|2021-05-14 04:40:00|12087.5|12086.6|12087.1|12086.5|12088.5|12087.7|12087.1|12086.3|256
1620967500000|2021-05-14 04:45:00|12087.2|12086.6|12087.2|12086.3|12087.6|12086.8|12086.7|12085.9|249
1620967800000|2021-05-14 04:50:00|12087.1|12086.5|12086.8|12085.9|12087.4|12086.5|12086.5|12085.7|192
1620968100000|2021-05-14 04:55:00|12086.7|12086.1|12086.2|12085.3|12087|12086.2|12085.5|12084.8|217
1620968400000|2021-05-14 05:00:00|12086.3|12085.4|12087.5|12086.6|12087.9|12087.3|12085.8|12084.9|286
1620968700000|2021-05-14 05:05:00|12087.6|12086.7|12085.3|12084.7|12087.7|12086.9|12084.7|12083.9|268
1620969000000|2021-05-14 05:10:00|12085.2|12084.6|12087.3|12086.4|12087.3|12086.4|12085|12084.3|228
1620969300000|2021-05-14 05:15:00|12087.2|12086.3|12086.1|12085.5|12087.6|12086.8|12086.1|12085.3|219
1620969600000|2021-05-14 05:20:00|12086.2|12085.6|12086.7|12086.1|12087.4|12086.6|12086|12085.3|206
1620969900000|2021-05-14 05:25:00|12086.8|12086.2|12087.3|12086.4|12087.9|12087.1|12085.7|12084.9|269
1620970200000|2021-05-14 05:30:00|12087.4|12086.5|12087.1|12086.2|12089.3|12088.5|12087.1|12086.2|401
1620970500000|2021-05-14 05:35:00|12087.2|12086.3|12089.8|12089.2|12090.3|12089.6|12087|12086.2|429
1620970800000|2021-05-14 05:40:00|12089.9|12089.3|12091.9|12091.3|12092.8|12092|12089.2|12088.5|404
1620971100000|2021-05-14 05:45:00|12092.2|12091.2|12094.7|12094.1|12094.9|12094.2|12090.7|12089.8|382
1620971400000|2021-05-14 05:50:00|12095|12094|12095.3|12094.7|12096.5|12095.6|12094.1|12093.5|318
1620971700000|2021-05-14 05:55:00|12095.6|12095|12096.8|12095.9|12098.3|12097.6|12095.6|12094.9|391
1620972000000|2021-05-14 06:00:00|12096.7|12095.8|12096.1|12095.5|12097.9|12097|12093.1|12092.4|748
1620972300000|2021-05-14 06:05:00|12096|12095.4|12098|12097.1|12099.4|12098.6|12094.5|12093.8|694
1620972600000|2021-05-14 06:10:00|12097.8|12097.2|12096.7|12096.1|12098.3|12097.6|12095.1|12094.5|563
1620972900000|2021-05-14 06:15:00|12096.6|12096|12098.7|12097.8|12098.7|12098|12094.7|12094.1|503
1620973200000|2021-05-14 06:20:00|12098.6|12097.7|12100.2|12099.6|12101.1|12100.5|12097.3|12096.7|618
1620973500000|2021-05-14 06:25:00|12100.3|12099.7|12105.8|12105.2|12106.5|12105.7|12098.9|12098.3|547
1620973800000|2021-05-14 06:30:00|12106.1|12105.5|12108|12107.4|12108.3|12107.6|12101.6|12101|504
1620974100000|2021-05-14 06:35:00|12107.7|12107.1|12106.7|12106.1|12109.5|12108.8|12105.5|12104.8|723
1620974400000|2021-05-14 06:40:00|12106.8|12106.2|12108.7|12108.1|12109.2|12108.6|12105.7|12105.1|624
1620974700000|2021-05-14 06:45:00|12108.9|12108.3|12108.4|12107.8|12109.2|12108.5|12107|12106.3|607
1620975000000|2021-05-14 06:50:00|12108.5|12107.9|12108.1|12107.5|12111.4|12110.6|12107|12106.4|735
1620975300000|2021-05-14 06:55:00|12108|12107.4|12107.8|12106.9|12109.3|12108.5|12104.9|12104.2|665
1620975600000|2021-05-14 07:00:00|12107.6|12106.7|12108.3|12107.7|12110.1|12109.3|12106.5|12105.8|808
1620975900000|2021-05-14 07:05:00|12108.1|12107.5|12110.1|12109.5|12110.8|12110.2|12107.1|12106.5|566
1620976200000|2021-05-14 07:10:00|12109.9|12109.3|12109.9|12109.3|12110.7|12110.1|12106.8|12106.2|627
1620976500000|2021-05-14 07:15:00|12109.8|12109.2|12108.5|12107.6|12110.1|12109.5|12105.8|12105.2|601
1620976800000|2021-05-14 07:20:00|12108.4|12107.5|12112.1|12111.5|12114.3|12113.6|12107.4|12106.8|720
1620977100000|2021-05-14 07:25:00|12112.2|12111.6|12107.7|12107.1|12112.8|12112|12106|12105.4|529
1620977400000|2021-05-14 07:30:00|12107.6|12107|12108.7|12108.1|12109.8|12109.1|12106.9|12106.1|654
1620977700000|2021-05-14 07:35:00|12108.5|12107.9|12109.6|12109|12110.9|12110.2|12107.2|12106.6|603
1620978000000|2021-05-14 07:40:00|12109.7|12109.1|12113.3|12112.7|12113.4|12112.7|12108.6|12108|455
1620978300000|2021-05-14 07:45:00|12113.4|12112.5|12114.5|12113.6|12116.6|12115.9|12113.1|12112.5|636
1620978600000|2021-05-14 07:50:00|12114.3|12113.7|12115.9|12115|12117.1|12116.5|12112.2|12111.6|639
1620978900000|2021-05-14 07:55:00|12115.7|12115.1|12115.7|12115.1|12118.4|12117.7|12114.8|12114.2|523
1620979200000|2021-05-14 08:00:00|12115.6|12115|12117.5|12116.6|12117.8|12117.2|12113.5|12112.9|611
1620979500000|2021-05-14 08:05:00|12117.6|12116.7|12114.6|12114|12117.9|12117.1|12113.4|12112.8|635
1620979800000|2021-05-14 08:10:00|12114.8|12114.2|12118.3|12117.7|12119|12118.4|12114.8|12114.2|497
1620980100000|2021-05-14 08:15:00|12118.5|12117.9|12121.3|12120.7|12122.6|12121.9|12117.4|12116.6|625
1620980400000|2021-05-14 08:20:00|12121.5|12120.6|12123.9|12123.3|12124.5|12123.9|12120.1|12119.4|563
1620980700000|2021-05-14 08:25:00|12123.8|12123.2|12124.3|12123.7|12125.2|12124.6|12121.6|12121|603
1620981000000|2021-05-14 08:30:00|12124.5|12123.9|12127|12126.4|12127.4|12126.6|12123.4|12122.5|692
1620981300000|2021-05-14 08:35:00|12126.9|12126.3|12128.2|12127.6|12129.8|12129.2|12125.7|12125.1|614
1620981600000|2021-05-14 08:40:00|12128.1|12127.5|12125.6|12125|12128.1|12127.5|12124.5|12123.8|542
1620981900000|2021-05-14 08:45:00|12125.5|12124.9|12125.3|12124.4|12127.4|12126.8|12124.6|12124|545
1620982200000|2021-05-14 08:50:00|12125.2|12124.3|12125.7|12125.1|12127.6|12127|12124.1|12123.5|628
1620982500000|2021-05-14 08:55:00|12125.9|12125.3|12125.7|12124.8|12127.7|12127.1|12124.2|12123.6|553
1620982800000|2021-05-14 09:00:00|12125.5|12124.9|12122.4|12121.8|12126.9|12126.3|12121.7|12121.1|485
1620983100000|2021-05-14 09:05:00|12122.3|12121.7|12122.5|12121.9|12125|12124.4|12122.3|12121.6|526
1620983400000|2021-05-14 09:10:00|12122.4|12121.8|12120.3|12119.7|12123.1|12122.5|12120.2|12119.6|475
1620983700000|2021-05-14 09:15:00|12120.4|12119.8|12115.7|12115.1|12121.5|12120.9|12115.7|12115.1|611
1620984000000|2021-05-14 09:20:00|12115.8|12115.2|12113.1|12112.5|12116.3|12115.7|12111.7|12111.1|569
1620984300000|2021-05-14 09:25:00|12113.2|12112.6|12114.7|12113.8|12115.2|12114.5|12113.2|12112.3|586
1620984600000|2021-05-14 09:30:00|12114.3|12113.7|12115.3|12114.7|12117.2|12116.4|12113|12112.4|588
1620984900000|2021-05-14 09:35:00|12115.2|12114.6|12111.4|12110.8|12115.6|12115|12111.3|12110.7|348
1620985200000|2021-05-14 09:40:00|12111.5|12110.9|12109|12108.4|12111.8|12111.2|12108.9|12108.3|396
1620985500000|2021-05-14 09:45:00|12109.1|12108.5|12108.5|12107.9|12109.6|12108.9|12105.8|12105.1|431
1620985800000|2021-05-14 09:50:00|12108.4|12107.8|12106.2|12105.6|12108.6|12107.9|12105.9|12105.3|404
1620986100000|2021-05-14 09:55:00|12106.4|12105.8|12110.2|12109.6|12110.9|12110.3|12106.4|12105.8|539
1620986400000|2021-05-14 10:00:00|12110.3|12109.7|12108.5|12107.9|12111|12110.4|12108|12107.4|438
1620986700000|2021-05-14 10:05:00|12108.4|12107.8|12107.9|12107.3|12109.1|12108.4|12106.8|12106|320
1620987000000|2021-05-14 10:10:00|12108|12107.4|12110.5|12109.9|12110.7|12110|12108|12107.4|309
1620987300000|2021-05-14 10:15:00|12110.6|12110|12108.4|12107.8|12112.3|12111.5|12107.9|12107.3|394
1620987600000|2021-05-14 10:20:00|12108.6|12108|12108.5|12107.9|12111.5|12110.8|12107.8|12107.2|416
1620987900000|2021-05-14 10:25:00|12108.4|12107.8|12106.1|12105.2|12108.7|12108.1|12106|12105.2|494
1620988200000|2021-05-14 10:30:00|12105.9|12105.3|12105.8|12105.2|12107.6|12106.8|12104.8|12104.2|427
1620988500000|2021-05-14 10:35:00|12105.9|12105.3|12104.7|12104.1|12106.4|12105.8|12103.3|12102.7|409
1620988800000|2021-05-14 10:40:00|12104.8|12104.2|12106.4|12105.8|12107.2|12106.5|12104.5|12103.6|453
1620989100000|2021-05-14 10:45:00|12106.5|12105.9|12109.5|12108.9|12110.6|12110|12106.1|12105.4|519
1620989400000|2021-05-14 10:50:00|12109.4|12108.8|12113|12112.4|12113.1|12112.5|12108.3|12107.7|442
1620989700000|2021-05-14 10:55:00|12113.4|12112.8|12114|12113.4|12115.7|12115.1|12111.1|12110.4|732
1620990000000|2021-05-14 11:00:00|12114.3|12113.5|12113|12112.4|12114.8|12114.2|12111.6|12111|436
1620990300000|2021-05-14 11:05:00|12112.9|12112.3|12116.7|12116.1|12117.8|12117.1|12112.8|12112.2|528
1620990600000|2021-05-14 11:10:00|12116.8|12116.2|12117.2|12116.6|12118.1|12117.5|12114|12113.2|549
1620990900000|2021-05-14 11:15:00|12117.1|12116.5|12116.1|12115.5|12119.7|12119.1|12116|12115.4|383
1620991200000|2021-05-14 11:20:00|12116.3|12115.7|12116.4|12115.8|12117.8|12117.1|12115.6|12114.8|480
1620991500000|2021-05-14 11:25:00|12116.5|12115.9|12113.2|12112.3|12116.5|12115.9|12112.1|12111.2|536
1620991800000|2021-05-14 11:30:00|12113.1|12112.5|12111.3|12110.7|12114.1|12113.2|12110.8|12110.2|465
1620992100000|2021-05-14 11:35:00|12111.2|12110.6|12118.6|12117.7|12119|12118.3|12110.6|12109.9|548
1620992400000|2021-05-14 11:40:00|12118.9|12118|12121.9|12121|12122.3|12121.5|12118.5|12117.6|577
1620992700000|2021-05-14 11:45:00|12122|12121.1|12124.5|12123.9|12126.1|12125.5|12120.6|12120|501
1620993000000|2021-05-14 11:50:00|12124.3|12123.7|12124.7|12124.1|12126.1|12125.5|12122.9|12122.3|567
1620993300000|2021-05-14 11:55:00|12124.6|12124|12119.8|12119.2|12125.7|12124.8|12119.8|12119.2|601
1620993600000|2021-05-14 12:00:00|12119.9|12119.3|12120.7|12120.1|12122.1|12121.5|12119|12118.4|522
1620993900000|2021-05-14 12:05:00|12120.8|12120.2|12121.2|12120.6|12121.8|12121.2|12118.5|12117.9|442
1620994200000|2021-05-14 12:10:00|12121.1|12120.5|12122.7|12122.1|12123.8|12123.1|12120.7|12120.1|451
1620994500000|2021-05-14 12:15:00|12122.8|12122.2|12123|12122.4|12125.3|12124.7|12122.6|12122|567
1620994800000|2021-05-14 12:20:00|12123.1|12122.5|12125|12124.4|12127.7|12126.8|12119.9|12119.1|743
1620995100000|2021-05-14 12:25:00|12124.9|12124.3|12124.8|12121|12126.4|12125.5|12123.2|12120.3|624
1620995400000|2021-05-14 12:30:00|12124.5|12121.1|12126.6|12125.7|12138|12137.1|12117.3|12116.4|1664
1620995700000|2021-05-14 12:35:00|12126.7|12125.8|12128.3|12127.7|12129.3|12128.5|12121.6|12120.8|1307
1620996000000|2021-05-14 12:40:00|12128.5|12127.9|12127.4|12126.8|12128.9|12128.3|12123.8|12123.1|967
1620996300000|2021-05-14 12:45:00|12127.3|12126.7|12129|12128.4|12133.7|12133.1|12126.3|12125.5|836
1620996600000|2021-05-14 12:50:00|12129.2|12128.6|12126.8|12126.2|12129.2|12128.6|12125.3|12124.7|697
1620996900000|2021-05-14 12:55:00|12126.7|12126.1|12129.6|12129|12130.9|12130.3|12126.7|12126|601
1620997200000|2021-05-14 13:00:00|12129.9|12129.3|12126.5|12125.9|12130|12129.4|12125.5|12124.9|738
1620997500000|2021-05-14 13:05:00|12126.8|12126.2|12131.9|12131.3|12133.1|12132.5|12124.5|12123.9|687
1620997800000|2021-05-14 13:10:00|12132|12131.4|12130.3|12129.4|12134|12133.4|12129.3|12127.2|613
1620998100000|2021-05-14 13:15:00|12131|12130.1|12134|12133.4|12136.2|12135.6|12129.8|12128.4|750
1620998400000|2021-05-14 13:20:00|12134.1|12133.5|12139.6|12139|12141.3|12140.7|12134.1|12133.3|689
1620998700000|2021-05-14 13:25:00|12139.5|12138.9|12133.7|12133.1|12139.8|12139.1|12132|12131.3|611
1620999000000|2021-05-14 13:30:00|12134|12133.4|12133|12132.4|12138.2|12137.6|12132.6|12132|715
1620999300000|2021-05-14 13:35:00|12133.1|12132.5|12136.6|12136|12137.1|12136.5|12132.7|12132.1|533
1620999600000|2021-05-14 13:40:00|12136.7|12136.1|12138.1|12137.5|12140.5|12139.9|12136.7|12136.1|650
1620999900000|2021-05-14 13:45:00|12138.2|12137.6|12141.6|12141|12142.6|12142|12136.4|12135.7|595
1621000200000|2021-05-14 13:50:00|12141.5|12140.9|12144.7|12143.8|12145.2|12144.6|12139.5|12138.9|604
1621000500000|2021-05-14 13:55:00|12144.5|12143.9|12141.7|12140.8|12144.8|12144.2|12140.7|12139.8|583
1621000800000|2021-05-14 14:00:00|12142|12141.1|12144.7|12143.8|12145.3|12144.7|12134.5|12133.8|851
1621001100000|2021-05-14 14:05:00|12144.4|12143.7|12140.6|12140|12145.2|12144.6|12138.3|12137.7|936
1621001400000|2021-05-14 14:10:00|12140.5|12139.9|12145.1|12144.5|12145.6|12145|12138|12137.3|755
1621001700000|2021-05-14 14:15:00|12145.2|12144.6|12145.7|12145.1|12148.1|12147.5|12144.5|12143.9|672
1621002000000|2021-05-14 14:20:00|12145.6|12145|12143.5|12142.9|12146.8|12146.2|12143.2|12142.6|548
1621002300000|2021-05-14 14:25:00|12143.6|12143|12139|12138.4|12144.7|12144.1|12138.7|12138.1|764
1621002600000|2021-05-14 14:30:00|12139.1|12138.5|12139.8|12139.2|12141.9|12141.3|12138.3|12137.7|706
1621002900000|2021-05-14 14:35:00|12139.7|12139.1|12133.7|12132.8|12140.1|12139.5|12132.4|12131.8|727
1621003200000|2021-05-14 14:40:00|12133.6|12133|12132.7|12132.1|12136.1|12135.5|12132|12131.4|756
1621003500000|2021-05-14 14:45:00|12132.8|12132.2|12136.7|12136.1|12137.9|12137.1|12132.8|12132.2|764
1621003800000|2021-05-14 14:50:00|12137|12136.4|12135.5|12134.9|12138|12137.4|12134.7|12134|749
1621004100000|2021-05-14 14:55:00|12135.4|12134.8|12134.6|12134|12139.3|12138.7|12133.3|12132.7|682
1621004400000|2021-05-14 15:00:00|12134.7|12134.1|12135.5|12134.9|12136|12135.3|12132|12131.4|670
1621004700000|2021-05-14 15:05:00|12135.6|12135|12139.3|12138.7|12139.9|12139.3|12135|12134.4|451
1621005000000|2021-05-14 15:10:00|12139.4|12138.8|12138.6|12138|12139.8|12139.2|12137|12136.4|397
1621005300000|2021-05-14 15:15:00|12138.5|12137.9|12137.7|12137.1|12139.5|12138.9|12136.6|12135.8|469
1621005600000|2021-05-14 15:20:00|12137.6|12137|12137.4|12136.8|12137.7|12137.1|12135.8|12135.2|394
1621005900000|2021-05-14 15:25:00|12137.2|12136.6|12135.1|12134.5|12138.7|12138|12135|12134.4|409
1621006200000|2021-05-14 15:30:00|12135.3|12134.7|12134.4|12133.8|12135.8|12135.2|12132.4|12131.8|587
1621006500000|2021-05-14 15:35:00|12134.3|12133.7|12134.3|12133.7|12134.8|12134.2|12133|12132.4|522
1621006800000|2021-05-14 15:40:00|12134.4|12133.8|12135.4|12134.8|12137.3|12136.7|12133.6|12133|320
1621007100000|2021-05-14 15:45:00|12135.7|12135|12140.7|12140.1|12140.7|12140.1|12135.6|12135|490
1621007400000|2021-05-14 15:50:00|12140.6|12140|12141.2|12140.6|12142.2|12141.6|12139.4|12138.6|419
1621007700000|2021-05-14 15:55:00|12141.3|12140.7|12140.1|12139.5|12143.3|12142.7|12139.9|12139.3|354
1621008000000|2021-05-14 16:00:00|12140.2|12139.6|12142.4|12141.8|12144.2|12143.5|12139.5|12138.9|522
1621008300000|2021-05-14 16:05:00|12142.3|12141.7|12140.2|12139.6|12142.4|12141.8|12139|12138.4|429
1621008600000|2021-05-14 16:10:00|12140.1|12139.5|12140.1|12139.5|12140.9|12140.3|12137.8|12137.2|374
1621008900000|2021-05-14 16:15:00|12140|12139.4|12139.6|12139|12141.4|12140.7|12138.7|12138.1|362
1621009200000|2021-05-14 16:20:00|12139.5|12138.9|12140.7|12140.1|12141.9|12141.2|12139.1|12138.4|363
1621009500000|2021-05-14 16:25:00|12140.8|12140.2|12140.6|12140|12141.5|12140.8|12139.6|12139|346
1621009800000|2021-05-14 16:30:00|12140.7|12140.1|12140.1|12139.5|12140.8|12140.2|12139.6|12138.9|268
1621010100000|2021-05-14 16:35:00|12140.5|12139.9|12135.5|12134.9|12140.5|12139.9|12134.3|12133.7|413
1621010400000|2021-05-14 16:40:00|12135.6|12135|12136.5|12135.9|12137.3|12136.7|12134.4|12133.8|330
1621010700000|2021-05-14 16:45:00|12136.6|12136|12136.6|12136|12137.1|12136.5|12136|12135.2|278
1621011000000|2021-05-14 16:50:00|12136.7|12136.1|12136.9|12136.3|12138.8|12138.2|12136|12135.2|247
1621011300000|2021-05-14 16:55:00|12137|12136.4|12137.3|12136.7|12139.3|12138.7|12136.1|12135.4|348
1621011600000|2021-05-14 17:00:00|12137.1|12136.5|12138.4|12137.8|12139.3|12138.6|12136.6|12135.8|388
1621011900000|2021-05-14 17:05:00|12138.5|12137.9|12137.1|12136.5|12138.5|12137.9|12136.8|12136.2|269
1621012200000|2021-05-14 17:10:00|12137|12136.4|12136.1|12135.5|12137.2|12136.6|12135.9|12135.3|279
1621012500000|2021-05-14 17:15:00|12136.3|12135.7|12136.8|12136.2|12137.9|12137.2|12135.6|12134.8|404
1621012800000|2021-05-14 17:20:00|12136.9|12136.3|12137|12136.4|12138.3|12137.5|12135.8|12135.2|376
1621013100000|2021-05-14 17:25:00|12137.1|12136.5|12136.7|12136.1|12138.5|12137.9|12136.6|12135.8|360
1621013400000|2021-05-14 17:30:00|12136.6|12136|12137.1|12136.5|12137.8|12137.2|12136.1|12135.4|257
1621013700000|2021-05-14 17:35:00|12137.2|12136.6|12135.2|12134.6|12137.8|12137|12134.9|12134.3|226
1621014000000|2021-05-14 17:40:00|12135.1|12134.5|12134.8|12134.2|12135.8|12135|12134.4|12133.8|248
1621014300000|2021-05-14 17:45:00|12134.5|12133.9|12135|12134.4|12136|12135.2|12134.2|12133.5|250
1621014600000|2021-05-14 17:50:00|12135.1|12134.5|12135.1|12134.5|12135.4|12134.8|12134.3|12133.7|207
1621014900000|2021-05-14 17:55:00|12135.2|12134.6|12135.6|12135|12136.3|12135.7|12134.9|12134.3|201
1621015200000|2021-05-14 18:00:00|12135.5|12134.9|12137.7|12137.1|12138.1|12137.5|12135.5|12134.9|227
1621015500000|2021-05-14 18:05:00|12137.6|12137|12138.9|12138.3|12139.1|12138.5|12137.6|12137|187
1621015800000|2021-05-14 18:10:00|12138.8|12138.2|12140.3|12139.7|12141.1|12140.5|12138.7|12138.1|294
1621016100000|2021-05-14 18:15:00|12140.4|12139.8|12139.3|12138.7|12140.4|12139.8|12137.9|12137.1|261
1621016400000|2021-05-14 18:20:00|12139.5|12138.9|12141.5|12140.9|12141.8|12141.2|12139.5|12138.9|273
1621016700000|2021-05-14 18:25:00|12141.6|12141|12140.8|12140.2|12141.8|12141.2|12140.7|12140|164
1621017000000|2021-05-14 18:30:00|12140.7|12140.1|12141.3|12140.7|12141.8|12141.2|12140.3|12139.7|185
1621017300000|2021-05-14 18:35:00|12141.4|12140.8|12141.6|12141|12141.7|12141.1|12140.5|12139.8|167
1621017600000|2021-05-14 18:40:00|12141.5|12140.9|12144.1|12143.5|12144.2|12143.6|12141.3|12140.7|177
1621017900000|2021-05-14 18:45:00|12144|12143.4|12144.4|12143.8|12145.4|12144.8|12143.5|12142.9|217
1621018200000|2021-05-14 18:50:00|12144.5|12143.9|12143.8|12143.2|12144.7|12144.1|12142.7|12141.8|273
1621018500000|2021-05-14 18:55:00|12143.9|12143.3|12144.5|12143.9|12144.5|12143.9|12141.6|12140.9|450
1621018800000|2021-05-14 19:00:00|12144.6|12143.7|12143.7|12143.1|12144.6|12143.9|12142.1|12141.5|345
1621019100000|2021-05-14 19:05:00|12143.8|12143.2|12142.8|12141.9|12144.1|12143.5|12142|12141.3|250
1621019400000|2021-05-14 19:10:00|12142.7|12141.8|12143.6|12142.7|12144.1|12143.3|12142|12141.4|268
1621019700000|2021-05-14 19:15:00|12143.3|12142.6|12144.6|12144|12145.3|12144.5|12142.6|12142|350
1621020000000|2021-05-14 19:20:00|12144.7|12143.8|12143.6|12143|12145.3|12144.5|12143.5|12142.8|300
1621020300000|2021-05-14 19:25:00|12143.5|12142.9|12145|12144.4|12145.3|12144.6|12143.4|12142.7|248
1621020600000|2021-05-14 19:30:00|12144.9|12144.3|12144.2|12143.3|12145|12144.3|12143.3|12142.7|358
1621020900000|2021-05-14 19:35:00|12143.8|12143.2|12143.6|12142.7|12144.3|12143.6|12143.4|12142.6|264
1621021200000|2021-05-14 19:40:00|12143.5|12142.6|12143.9|12143|12144.3|12143.6|12143|12142.2|260
1621021500000|2021-05-14 19:45:00|12143.6|12142.8|12143.7|12142.8|12144.8|12144.1|12143.4|12142.7|318
1621021800000|2021-05-14 19:50:00|12143.8|12142.9|12145.2|12144.6|12145.4|12144.7|12143.1|12142.4|311
1621022100000|2021-05-14 19:55:00|12145.5|12144.7|12143.7|12143.1|12145.8|12145|12143.6|12143|428
1621022400000|2021-05-14 20:00:00|12143.4|12142.8|12144.8|12143.9|12145.3|12144.4|12141.9|12141|366
1621022700000|2021-05-14 20:05:00|12144.6|12144|12144.1|12143.2|12145.4|12144.5|12144|12143.1|167
1621023000000|2021-05-14 20:10:00|12144|12143.1|12143.9|12143|12144.3|12143.4|12143.2|12142.3|205
1621023300000|2021-05-14 20:15:00|12143.8|12142.9|12143.2|12142.3|12143.9|12143|12143|12142.1|134
1621023600000|2021-05-14 20:20:00|12143.1|12142.2|12142.9|12142|12143.6|12142.7|12142.7|12141.9|113
1621023900000|2021-05-14 20:25:00|12143.2|12142.3|12143.7|12142.8|12144.1|12143.2|12143|12142.1|178
1621024200000|2021-05-14 20:30:00|12143.8|12142.9|12142.8|12141.9|12144.1|12143.2|12142.7|12141.8|190
1621024500000|2021-05-14 20:35:00|12142.7|12141.8|12144.2|12143.3|12144.4|12143.5|12142.6|12141.7|239
1621024800000|2021-05-14 20:40:00|12144.1|12143.2|12144.1|12143.2|12144.7|12143.8|12143.6|12142.7|197
1621025100000|2021-05-14 20:45:00|12144.2|12143.3|12144.4|12143.5|12145.4|12144.5|12143.9|12143|516
1621025400000|2021-05-14 20:50:00|12144.3|12143.4|12144.9|12144|12145.3|12144.4|12142.9|12142|597
1621025700000|2021-05-14 20:55:00|12145.1|12144.2|12146|12145.1|12149.3|12146.6|12145.1|12142.7|539
1621195200000|2021-05-16 20:00:00|12146.1|12142.7|12149.7|12141.7|12150.7|12143.6|12146.1|12141.7|13
1621195500000|2021-05-16 20:05:00|12150.2|12141.2|12146.8|12142.3|12150.2|12142.3|12146.7|12140.5|16
1621195800000|2021-05-16 20:10:00|12146.7|12142.2|12146.7|12142.2|12146.8|12142.3|12146.7|12142.2|33
1621196100000|2021-05-16 20:15:00|12146.8|12142.3|12146.7|12144.8|12149.1|12146.9|12145.5|12142.2|20
1621196400000|2021-05-16 20:20:00|12146.5|12144.6|12146.8|12144.9|12146.8|12144.9|12146.5|12144.6|2
1621196700000|2021-05-16 20:25:00|12147.2|12145.3|12146.8|12144.9|12147.2|12145.3|12146.8|12144.9|2
1621197000000|2021-05-16 20:30:00|12146.5|12144.6|12146.5|12144.6|12146.5|12144.6|12146.5|12144.6|1
1621197300000|2021-05-16 20:35:00|12146.8|12144.9|12148.2|12146.3|12148.3|12146.4|12146.6|12144.7|11
1621197600000|2021-05-16 20:40:00|12148.3|12146.4|12148.2|12146.3|12148.3|12146.4|12146.6|12144.7|9
1621197900000|2021-05-16 20:45:00|12148.3|12146.4|12148.2|12146.3|12148.7|12146.8|12148.2|12146.3|6
1621198200000|2021-05-16 20:50:00|12152|12144.6|12147.5|12145.6|12152|12145.6|12146.7|12143.4|10
1621198500000|2021-05-16 20:55:00|12146.7|12144.8|12147.5|12145.6|12147.5|12145.6|12146.7|12144.8|2
1621198800000|2021-05-16 21:00:00|12151|12144.8|12146.6|12134.6|12151.3|12145.1|12145.1|12134|48
1621199100000|2021-05-16 21:05:00|12148.4|12136.4|12147.9|12135.9|12149.9|12137.9|12146.8|12134.8|41
1621199400000|2021-05-16 21:10:00|12148.1|12136.1|12149|12140.5|12150.6|12140.9|12146.1|12134.1|54
1621199700000|2021-05-16 21:15:00|12149.1|12140.6|12148.9|12140.3|12150.5|12141.2|12146.1|12137.6|33
1621200000000|2021-05-16 21:20:00|12149.2|12139.7|12148.5|12142.5|12150.5|12143.5|12145.3|12137.3|39
1621200300000|2021-05-16 21:25:00|12148.4|12142.4|12148|12139.3|12148.6|12142.6|12145.7|12138.3|74
1621200600000|2021-05-16 21:30:00|12147.8|12141.2|12147.5|12140.6|12149.1|12141.9|12142.8|12137|157
1621200900000|2021-05-16 21:35:00|12145.8|12139.5|12145.7|12140.1|12147.9|12141.9|12142.9|12138.5|158
1621201200000|2021-05-16 21:40:00|12143.8|12141.9|12144.8|12140.9|12146.7|12142.5|12142.5|12138.6|133
1621201500000|2021-05-16 21:45:00|12145|12140.8|12146|12141.3|12146.7|12142|12143.5|12140|187
1621201800000|2021-05-16 21:50:00|12145.9|12141.2|12144.9|12140.8|12146.6|12141.6|12143.5|12140.3|162
1621202100000|2021-05-16 21:55:00|12145.1|12140.9|12143.9|12137.9|12147.6|12141.6|12143.6|12137.9|224
1621202400000|2021-05-16 22:00:00|12144|12138|12147.6|12141.8|12149.2|12143.7|12144|12138|915
1621202700000|2021-05-16 22:05:00|12147.4|12142|12148.8|12146.6|12149.1|12146.6|12146.3|12142|745
1621203000000|2021-05-16 22:10:00|12148.9|12146.7|12148|12146.3|12149.2|12146.8|12147.2|12144.6|386
1621203300000|2021-05-16 22:15:00|12148.2|12146.2|12150.5|12149.6|12150.6|12149.6|12147.9|12146.2|364
1621203600000|2021-05-16 22:20:00|12150.6|12149.4|12149.2|12148.3|12150.6|12149.6|12149.1|12147.9|291
1621203900000|2021-05-16 22:25:00|12149.1|12148.2|12149.2|12148.3|12149.5|12148.5|12148.7|12147.8|102
1621204200000|2021-05-16 22:30:00|12149.1|12148.2|12148|12147.1|12149.7|12148.7|12147.5|12146.5|189
1621204500000|2021-05-16 22:35:00|12148.1|12147.2|12146.5|12145.6|12148.2|12147.2|12146.4|12145.5|101
1621204800000|2021-05-16 22:40:00|12146.6|12145.7|12146.7|12145.8|12147.6|12146.6|12146.5|12145.6|194
1621205100000|2021-05-16 22:45:00|12146.8|12145.9|12146.5|12145.6|12147.2|12146.3|12146.5|12145.6|113
1621205400000|2021-05-16 22:50:00|12146.6|12145.7|12147.1|12146.2|12147.2|12146.3|12146.4|12145.5|127
1621205700000|2021-05-16 22:55:00|12147.2|12146.3|12146.5|12145.6|12147.7|12146.8|12146.4|12145.5|103
1621206000000|2021-05-16 23:00:00|12146.4|12145.5|12147|12146.1|12147.4|12146.6|12146.4|12145.5|88
1621206300000|2021-05-16 23:05:00|12147.1|12146.2|12147.1|12146.2|12147.2|12146.3|12146.8|12146|63
1621206600000|2021-05-16 23:10:00|12147.2|12146.3|12148.6|12147.7|12148.7|12148|12147|12146.1|94
1621206900000|2021-05-16 23:15:00|12148.5|12147.6|12149.1|12148.2|12149.2|12148.4|12148.1|12147.2|125
1621207200000|2021-05-16 23:20:00|12149|12148.1|12149.5|12148.9|12150.2|12149.4|12148.9|12148|133
1621207500000|2021-05-16 23:25:00|12149.4|12148.5|12149.7|12148.8|12150.8|12149.9|12149.3|12148.4|105
1621207800000|2021-05-16 23:30:00|12149.6|12148.7|12148.7|12147.8|12149.7|12148.8|12148.6|12147.7|163
1621208100000|2021-05-16 23:35:00|12148.6|12147.7|12149.3|12148.4|12149.7|12148.8|12148|12147.2|192
1621208400000|2021-05-16 23:40:00|12149.2|12148.3|12150.7|12149.8|12150.7|12149.8|12148.8|12147.9|221
1621208700000|2021-05-16 23:45:00|12150.5|12149.6|12150.5|12149.6|12150.9|12150.2|12149.3|12148.5|183
1621209000000|2021-05-16 23:50:00|12150.6|12149.7|12151.4|12150.5|12151.5|12150.6|12149.9|12149.1|231
1621209300000|2021-05-16 23:55:00|12151.5|12150.6|12150.2|12149.6|12151.8|12150.9|12150.2|12149.3|118
1621209600000|2021-05-17 00:00:00|12150|12149.3|12146.6|12145.7|12150|12149.4|12145.9|12145.1|426
1621209900000|2021-05-17 00:05:00|12146.5|12145.6|12145.8|12144.9|12146.9|12146.1|12144.6|12143.9|360
1621210200000|2021-05-17 00:10:00|12145.7|12144.8|12139.7|12138.8|12145.7|12144.8|12139.1|12138.2|414
1621210500000|2021-05-17 00:15:00|12139.6|12139|12139.6|12138.7|12141.2|12140.3|12138.7|12137.8|441
1621210800000|2021-05-17 00:20:00|12139.7|12138.8|12139.4|12138.5|12140.7|12140|12138.8|12138|246
1621211100000|2021-05-17 00:25:00|12139.3|12138.7|12136.1|12135.2|12139.5|12138.9|12135.5|12134.8|249
1621211400000|2021-05-17 00:30:00|12136.2|12135.3|12136|12135.1|12137.2|12136.3|12135.8|12135|283
1621211700000|2021-05-17 00:35:00|12136.1|12135.2|12135.1|12134.2|12136.1|12135.3|12134.4|12133.6|232
1621212000000|2021-05-17 00:40:00|12135|12134.4|12136.2|12135.6|12136.3|12135.7|12133.9|12133.1|334
1621212300000|2021-05-17 00:45:00|12136.1|12135.5|12136.1|12135.2|12137.5|12136.7|12135.6|12134.9|429
1621212600000|2021-05-17 00:50:00|12136.2|12135.3|12133|12132.1|12136.4|12135.7|12132.6|12131.8|557
1621212900000|2021-05-17 00:55:00|12132.9|12132|12134.5|12133.6|12136.2|12135.4|12132.9|12132|442
1621213200000|2021-05-17 01:00:00|12134.4|12133.5|12134.5|12133.9|12135|12134.4|12132.1|12131.2|593
1621213500000|2021-05-17 01:05:00|12134.4|12133.8|12135.2|12134.3|12135.6|12135|12134.4|12133.6|394
1621213800000|2021-05-17 01:10:00|12135.1|12134.2|12136.2|12135.3|12136.8|12136|12134.5|12133.7|370
1621214100000|2021-05-17 01:15:00|12136|12135.1|12135|12134.1|12136.4|12135.5|12133.4|12132.7|555
1621214400000|2021-05-17 01:20:00|12134.5|12133.9|12136.2|12135.3|12136.3|12135.5|12134.5|12133.7|512
1621214700000|2021-05-17 01:25:00|12136|12135.4|12136.9|12136.3|12138.1|12137.3|12136|12135.3|456
1621215000000|2021-05-17 01:30:00|12137|12136.4|12138|12137.1|12138.7|12138.1|12136.8|12136.1|528
1621215300000|2021-05-17 01:35:00|12137.9|12137|12136.6|12135.7|12138.1|12137.4|12134.5|12133.8|522
1621215600000|2021-05-17 01:40:00|12136.3|12135.6|12134.8|12134.2|12137.2|12136.4|12134.6|12133.8|396
1621215900000|2021-05-17 01:45:00|12135|12134.1|12135.3|12134.4|12136.8|12136|12134.6|12133.7|408
1621216200000|2021-05-17 01:50:00|12135.2|12134.3|12133.7|12132.8|12136|12135.2|12133.4|12132.6|409
1621216500000|2021-05-17 01:55:00|12133.6|12132.7|12133.1|12132.2|12133.9|12133.1|12132.8|12132.1|317
1621216800000|2021-05-17 02:00:00|12132.9|12132.3|12133.6|12133|12134|12133.3|12130.5|12129.7|559
1621217100000|2021-05-17 02:05:00|12133.7|12133.1|12132.2|12131.3|12134.1|12133.4|12131.9|12131.1|375
1621217400000|2021-05-17 02:10:00|12132.3|12131.4|12132.1|12131.2|12133.3|12132.6|12132.1|12131.2|403
1621217700000|2021-05-17 02:15:00|12132.2|12131.3|12131.7|12131.1|12132.2|12131.5|12130.5|12129.7|312
1621218000000|2021-05-17 02:20:00|12131.6|12130.8|12131.8|12130.9|12132.8|12132.1|12131.3|12130.6|254
1621218300000|2021-05-17 02:25:00|12131.9|12131|12130.2|12129.3|12132.1|12131.3|12130.1|12129.3|259
1621218600000|2021-05-17 02:30:00|12130.3|12129.4|12131.6|12130.7|12131.8|12131|12129.5|12128.8|313
1621218900000|2021-05-17 02:35:00|12130.9|12130.3|12132.7|12131.8|12134.1|12133.4|12130.8|12130.1|304
1621219200000|2021-05-17 02:40:00|12132.5|12131.9|12133.7|12132.8|12134.1|12133.3|12132.5|12131.8|290
1621219500000|2021-05-17 02:45:00|12133.8|12132.9|12133.6|12133|12134.2|12133.4|12133.3|12132.6|198
1621219800000|2021-05-17 02:50:00|12133.7|12133.1|12134.5|12133.9|12135.7|12135.1|12133.5|12132.7|286
1621220100000|2021-05-17 02:55:00|12134.6|12134|12135.3|12134.7|12136|12135.3|12134.3|12133.6|325
1621220400000|2021-05-17 03:00:00|12135.4|12134.8|12135.9|12135.3|12136.2|12135.4|12134.3|12133.5|257
1621220700000|2021-05-17 03:05:00|12136|12135.1|12137.2|12136.3|12138.2|12137.4|12135.3|12134.7|407
1621221000000|2021-05-17 03:10:00|12137.1|12136.2|12137|12136.4|12138.2|12137.5|12136.7|12136|466
1621221300000|2021-05-17 03:15:00|12136.9|12136.3|12137.8|12136.9|12138.2|12137.6|12136.7|12136.1|373
1621221600000|2021-05-17 03:20:00|12137.7|12137.1|12135.3|12134.7|12139.3|12138.5|12135.2|12134.4|421
1621221900000|2021-05-17 03:25:00|12135.4|12134.5|12136.5|12135.9|12137.1|12136.4|12135.2|12134.4|388
1621222200000|2021-05-17 03:30:00|12136.7|12135.8|12133.8|12133.2|12137.1|12136.5|12133.6|12133|317
1621222500000|2021-05-17 03:35:00|12133.7|12133.1|12134.6|12134|12134.9|12134.1|12133.6|12132.8|261
1621222800000|2021-05-17 03:40:00|12134.7|12134.1|12135|12134.4|12135.3|12134.5|12134|12133.3|177
1621223100000|2021-05-17 03:45:00|12134.9|12134.3|12133.8|12133.2|12135.1|12134.4|12133.5|12132.8|237
1621223400000|2021-05-17 03:50:00|12133.7|12133.1|12132.8|12132.2|12134|12133.3|12132.1|12131.3|256
1621223700000|2021-05-17 03:55:00|12132.9|12132.3|12132.1|12131.2|12133.1|12132.3|12131.9|12131.1|222
1621224000000|2021-05-17 04:00:00|12131.9|12131.3|12132.8|12132.2|12133.2|12132.5|12131.9|12131.3|145
1621224300000|2021-05-17 04:05:00|12132.9|12132.3|12132|12131.1|12133.8|12133.1|12132|12131.1|237
1621224600000|2021-05-17 04:10:00|12132.1|12131.2|12132.2|12131.3|12133|12132.3|12131.8|12131.1|333
1621224900000|2021-05-17 04:15:00|12132.1|12131.2|12132.4|12131.5|12132.6|12131.8|12130.8|12130|262
1621225200000|2021-05-17 04:20:00|12132.5|12131.6|12132.2|12131.6|12132.6|12131.8|12131.8|12131.1|162
1621225500000|2021-05-17 04:25:00|12132.3|12131.7|12129.5|12128.6|12132.5|12131.7|12129.4|12128.6|242
1621225800000|2021-05-17 04:30:00|12129.3|12128.7|12132.7|12131.8|12133.1|12132.4|12129.3|12128.6|343
1621226100000|2021-05-17 04:35:00|12132.6|12132|12133.6|12132.7|12133.6|12132.8|12132.5|12131.9|212
1621226400000|2021-05-17 04:40:00|12133.5|12132.6|12133.3|12132.7|12134.6|12133.9|12132.6|12131.8|337
1621226700000|2021-05-17 04:45:00|12133.2|12132.6|12133.4|12132.8|12134.1|12133.5|12133.1|12132.4|231
1621227000000|2021-05-17 04:50:00|12133.3|12132.7|12131.3|12130.7|12133.7|12133.1|12131.2|12130.5|316
1621227300000|2021-05-17 04:55:00|12131.2|12130.6|12130.2|12129.3|12131.7|12131|12129.5|12128.7|328
1621227600000|2021-05-17 05:00:00|12130.3|12129.4|12129.3|12128.7|12130.7|12130|12129.1|12128.4|239
1621227900000|2021-05-17 05:05:00|12129.4|12128.8|12131.9|12131|12131.9|12131.1|12129.3|12128.5|325
1621228200000|2021-05-17 05:10:00|12131.7|12131.1|12130.3|12129.7|12132.2|12131.3|12130.2|12129.5|293
1621228500000|2021-05-17 05:15:00|12130.5|12129.6|12127.5|12126.6|12131|12130.2|12127.2|12126.4|312
1621228800000|2021-05-17 05:20:00|12127.4|12126.5|12128.2|12127.6|12128.8|12128.1|12127.4|12126.5|275
1621229100000|2021-05-17 05:25:00|12128.1|12127.5|12127.6|12127|12128.5|12127.7|12127.6|12126.8|175
1621229400000|2021-05-17 05:30:00|12127.5|12126.9|12128.1|12127.5|12129.5|12128.8|12127.4|12126.7|315
1621229700000|2021-05-17 05:35:00|12128.3|12127.7|12130.6|12129.7|12130.8|12129.9|12128.2|12127.5|370
1621230000000|2021-05-17 05:40:00|12130.7|12129.8|12129.4|12128.8|12131.4|12130.5|12129.4|12128.6|340
1621230300000|2021-05-17 05:45:00|12129.3|12128.7|12129|12128.1|12130.4|12129.5|12128.9|12128.1|336
1621230600000|2021-05-17 05:50:00|12128.7|12128|12128.1|12127.2|12129|12128.2|12127.4|12126.7|264
1621230900000|2021-05-17 05:55:00|12128.2|12127.3|12127.6|12126.7|12128.3|12127.5|12126.4|12125.7|305
1621231200000|2021-05-17 06:00:00|12127.4|12126.5|12128.8|12128.2|12129.4|12128.7|12126.7|12126|420
1621231500000|2021-05-17 06:05:00|12128.9|12128.3|12132.6|12131.7|12133.9|12133.1|12127.8|12127.2|440
1621231800000|2021-05-17 06:10:00|12132.5|12131.9|12133.9|12133.3|12135.2|12134.5|12131.5|12130.9|477
1621232100000|2021-05-17 06:15:00|12133.8|12132.9|12137.4|12136.8|12138.3|12137.5|12133.7|12132.9|690
1621232400000|2021-05-17 06:20:00|12137.5|12136.9|12134.5|12133.9|12138.8|12138|12132.8|12132|652
1621232700000|2021-05-17 06:25:00|12134.6|12134|12134.2|12133.6|12137.1|12136.3|12134.2|12133.4|575
1621233000000|2021-05-17 06:30:00|12134.3|12133.4|12139.7|12138.8|12140.7|12140.1|12133.6|12132.9|636
1621233300000|2021-05-17 06:35:00|12139.6|12139|12141.5|12140.9|12142.5|12141.9|12139.6|12139|565
1621233600000|2021-05-17 06:40:00|12141.1|12140.5|12139|12138.4|12142.1|12141.4|12138.5|12137.7|392
1621233900000|2021-05-17 06:45:00|12138.9|12138.3|12140|12139.4|12140.7|12140|12137.4|12136.8|436
1621234200000|2021-05-17 06:50:00|12139.9|12139.3|12140|12139.4|12141|12140.2|12138.5|12137.7|413
1621234500000|2021-05-17 06:55:00|12140.1|12139.2|12137.9|12137.3|12142|12141.2|12137.6|12137|577
1621234800000|2021-05-17 07:00:00|12138|12137.4|12143|12142.1|12143.6|12143|12135.9|12135.3|766
1621235100000|2021-05-17 07:05:00|12142.9|12142.4|12146.5|12145.6|12146.8|12146.1|12142.6|12142|575
1621235400000|2021-05-17 07:10:00|12146.3|12145.7|12144.6|12144|12146.8|12146|12143.4|12142.8|574
1621235700000|2021-05-17 07:15:00|12144.7|12144.1|12144.2|12143.6|12145.2|12144.5|12142.3|12141.7|512
1621236000000|2021-05-17 07:20:00|12144.3|12143.7|12141.9|12141.3|12146.7|12146.1|12141.8|12141.2|589
1621236300000|2021-05-17 07:25:00|12142|12141.4|12140.8|12140.2|12145.4|12144.8|12140.5|12139.9|528
1621236600000|2021-05-17 07:30:00|12140.7|12140.1|12140.4|12139.8|12141.2|12140.5|12138.1|12137.4|634
1621236900000|2021-05-17 07:35:00|12140.2|12139.6|12141|12140.4|12143|12142.4|12139.5|12138.8|560
1621237200000|2021-05-17 07:40:00|12141.1|12140.5|12139.7|12138.8|12142.6|12142|12139.5|12138.7|504
1621237500000|2021-05-17 07:45:00|12139.6|12138.7|12134.8|12133.9|12139.7|12138.9|12132.7|12132|718
1621237800000|2021-05-17 07:50:00|12134.7|12134.1|12133.9|12133.3|12137.8|12136.9|12133.3|12132.7|596
1621238100000|2021-05-17 07:55:00|12133.8|12133.2|12136.2|12135.3|12137.6|12136.8|12131.8|12131.1|560
1621238400000|2021-05-17 08:00:00|12136.3|12135.4|12139|12138.4|12139.2|12138.4|12134.9|12134|566
1621238700000|2021-05-17 08:05:00|12138.9|12138.3|12140.6|12140|12140.7|12140|12138.3|12137.7|400
1621239000000|2021-05-17 08:10:00|12140.7|12140.1|12135.9|12135.3|12141|12140.4|12133.9|12133.2|441
1621239300000|2021-05-17 08:15:00|12135.8|12135.2|12136.2|12135.3|12139.3|12138.7|12135.4|12134.7|482
1621239600000|2021-05-17 08:20:00|12136.3|12135.4|12137.1|12136.5|12137.2|12136.5|12134.3|12133.7|477
1621239900000|2021-05-17 08:25:00|12137|12136.4|12137.6|12137|12137.8|12137.2|12135.8|12135|474
1621240200000|2021-05-17 08:30:00|12137.5|12136.9|12140.8|12140.2|12141.2|12140.6|12137.4|12136.8|485
1621240500000|2021-05-17 08:35:00|12141|12140.1|12142.7|12142.1|12142.8|12142.2|12138.2|12137.5|418
1621240800000|2021-05-17 08:40:00|12142.6|12142|12143.5|12142.9|12143.6|12143|12140.8|12140|431
1621241100000|2021-05-17 08:45:00|12143.4|12142.8|12146.7|12146.1|12146.7|12146.1|12143.3|12142.5|460
1621241400000|2021-05-17 08:50:00|12146.6|12146|12149.2|12148.3|12149.3|12148.6|12146.6|12145.9|499
1621241700000|2021-05-17 08:55:00|12149.1|12148.2|12148.6|12147.7|12150.3|12149.7|12148.4|12147.7|431
1621242000000|2021-05-17 09:00:00|12148.5|12147.6|12146.3|12145.7|12148.5|12147.8|12146|12145.4|388
1621242300000|2021-05-17 09:05:00|12146.4|12145.8|12142.1|12141.2|12146.6|12146|12141.8|12141.1|408
1621242600000|2021-05-17 09:10:00|12142.3|12141.5|12146.4|12145.8|12146.5|12145.9|12142.2|12141.5|329
1621242900000|2021-05-17 09:15:00|12146.3|12145.7|12145.5|12144.9|12146.7|12146.1|12144.2|12143.6|311
1621243200000|2021-05-17 09:20:00|12145.4|12144.8|12149|12148.4|12149.6|12148.9|12145.4|12144.7|325
1621243500000|2021-05-17 09:25:00|12148.9|12148.3|12148.5|12147.9|12149.2|12148.6|12146.2|12145.3|467
1621243800000|2021-05-17 09:30:00|12148.6|12148|12149.2|12148.3|12150.7|12150.1|12148.1|12147.5|427
1621244100000|2021-05-17 09:35:00|12149.1|12148.2|12150.7|12150.1|12153.2|12152.6|12148.4|12147.7|591
1621244400000|2021-05-17 09:40:00|12150.8|12149.9|12147.3|12146.7|12151.6|12151|12146.3|12145.7|494
1621244700000|2021-05-17 09:45:00|12147.2|12146.6|12154.5|12153.9|12159.9|12159|12147.2|12146.6|727
1621245000000|2021-05-17 09:50:00|12154.4|12153.8|12155.7|12155.1|12155.8|12155.1|12151.8|12151|501
1621245300000|2021-05-17 09:55:00|12155.8|12155.2|12155.9|12155|12157.9|12157.2|12155.5|12154.6|486
1621245600000|2021-05-17 10:00:00|12156|12155.1|12160.3|12159.4|12161|12160.4|12155.6|12154.8|434
1621245900000|2021-05-17 10:05:00|12160.4|12159.5|12159.5|12158.9|12161.3|12160.5|12158.9|12158.1|502
1621246200000|2021-05-17 10:10:00|12159.3|12158.7|12164|12163.4|12165.7|12164.8|12159.3|12158.5|599
1621246500000|2021-05-17 10:15:00|12163.9|12163.3|12162.8|12162.2|12164.6|12164|12161|12160.4|533
1621246800000|2021-05-17 10:20:00|12162.7|12162.1|12165.6|12165|12165.6|12165|12162.1|12161.5|371
1621247100000|2021-05-17 10:25:00|12165.5|12164.9|12165.2|12164.3|12167.1|12166.5|12163.2|12162.5|509
1621247400000|2021-05-17 10:30:00|12165.3|12164.7|12164.4|12163.8|12166.3|12165.6|12164.4|12163.8|416
1621247700000|2021-05-17 10:35:00|12164.6|12163.7|12163.4|12162.8|12165|12164.4|12162.2|12161.6|391
1621248000000|2021-05-17 10:40:00|12163.5|12162.9|12163.4|12162.8|12164.6|12164|12162.8|12162.1|328
1621248300000|2021-05-17 10:45:00|12163.3|12162.7|12167.2|12166.3|12167.2|12166.3|12161.4|12160.7|392
1621248600000|2021-05-17 10:50:00|12166.9|12166|12168|12167.1|12168|12167.2|12165.3|12164.6|438
1621248900000|2021-05-17 10:55:00|12167.9|12167.3|12167.1|12166.5|12169.2|12168.6|12166.9|12166.2|515
1621249200000|2021-05-17 11:00:00|12167.2|12166.6|12164|12163.4|12167.5|12166.9|12163.5|12162.9|524
1621249500000|2021-05-17 11:05:00|12164.1|12163.5|12165.5|12164.9|12166.2|12165.6|12163.2|12162.6|420
1621249800000|2021-05-17 11:10:00|12165.4|12164.8|12168.8|12168.2|12168.9|12168.3|12165.3|12164.7|457
1621250100000|2021-05-17 11:15:00|12168.9|12168.3|12165.7|12165.1|12169.1|12168.5|12164.6|12163.8|471
1621250400000|2021-05-17 11:20:00|12165.5|12164.9|12164.4|12163.5|12166|12165.4|12163.6|12163|381
1621250700000|2021-05-17 11:25:00|12164.1|12163.4|12162.9|12162.3|12164.1|12163.4|12161.4|12160.7|533
1621251000000|2021-05-17 11:30:00|12163|12162.4|12161|12160.1|12163.6|12163|12160.2|12159.4|437
1621251300000|2021-05-17 11:35:00|12161.3|12160.4|12160.2|12159.3|12161.8|12161.2|12159.5|12158.7|489
1621251600000|2021-05-17 11:40:00|12160.1|12159.6|12156.3|12155.4|12160.6|12159.9|12156.1|12155.4|486
1621251900000|2021-05-17 11:45:00|12156.2|12155.6|12155.8|12155.2|12158.6|12158|12155.1|12154.5|458
1621252200000|2021-05-17 11:50:00|12155.7|12155.1|12152.4|12151.8|12157.1|12156.5|12151.6|12151|576
1621252500000|2021-05-17 11:55:00|12152.3|12151.7|12147|12146.4|12152.3|12151.7|12146|12145.4|720
1621252800000|2021-05-17 12:00:00|12147.1|12146.5|12151.3|12150.7|12152.7|12152.1|12147|12146.3|548
1621253100000|2021-05-17 12:05:00|12151.4|12150.8|12148.4|12147.8|12151.6|12151|12147.6|12147|484
1621253400000|2021-05-17 12:10:00|12148.3|12147.7|12143.9|12143.3|12148.5|12147.9|12143|12142.4|552
1621253700000|2021-05-17 12:15:00|12143.7|12143.1|12142.3|12141.7|12144.2|12143.5|12139.4|12138.8|617
1621254000000|2021-05-17 12:20:00|12142.2|12141.6|12141.6|12141|12143.5|12142.8|12139.7|12139.1|601
1621254300000|2021-05-17 12:25:00|12141.7|12141.1|12138.1|12137.2|12142.3|12141.6|12135|12134.3|780
1621254600000|2021-05-17 12:30:00|12138|12137.1|12142.6|12142|12143|12142.3|12137.7|12137|662
1621254900000|2021-05-17 12:35:00|12142.7|12142.1|12144.6|12144|12146.3|12145.6|12142.2|12141.5|667
1621255200000|2021-05-17 12:40:00|12144.3|12143.7|12147.4|12146.5|12147.4|12146.7|12144.2|12143.5|561
1621255500000|2021-05-17 12:45:00|12147.3|12146.4|12143.2|12142.3|12147.4|12146.5|12142.5|12141.8|655
1621255800000|2021-05-17 12:50:00|12143|12142.1|12144.5|12143.9|12144.8|12144.2|12142.1|12141.4|546
1621256100000|2021-05-17 12:55:00|12144.4|12143.8|12140.3|12139.4|12145.3|12144.7|12140.1|12139.3|639
1621256400000|2021-05-17 13:00:00|12139.9|12139.3|12142.7|12142.1|12144.5|12143.9|12138.2|12137.3|788
1621256700000|2021-05-17 13:05:00|12142.8|12142.2|12147|12146.4|12147.1|12146.5|12141|12140.3|571
1621257000000|2021-05-17 13:10:00|12146.7|12146.1|12144.6|12144|12146.8|12146.1|12144.2|12143.6|544
1621257300000|2021-05-17 13:15:00|12144.4|12143.8|12147.2|12146.6|12147.4|12146.7|12143.6|12143|487
1621257600000|2021-05-17 13:20:00|12147.1|12146.5|12149.7|12149.1|12150.3|12149.7|12146.9|12146.3|340
1621257900000|2021-05-17 13:25:00|12149.3|12148.7|12146.7|12146.1|12149.8|12149.2|12146.4|12145.8|520
1621258200000|2021-05-17 13:30:00|12146.8|12146.2|12147.7|12146.8|12149.9|12149.1|12146|12145.3|835
1621258500000|2021-05-17 13:35:00|12147.6|12147|12148.7|12148.1|12150.4|12149.8|12146.8|12146.2|755
1621258800000|2021-05-17 13:40:00|12148.8|12148.2|12146.3|12145.7|12150.2|12149.6|12145.9|12145.2|748
1621259100000|2021-05-17 13:45:00|12146.4|12145.8|12147.6|12147|12150.3|12149.6|12146|12145.2|699
1621259400000|2021-05-17 13:50:00|12147.7|12146.8|12142.6|12141.7|12149|12148.3|12142.3|12141.5|853
1621259700000|2021-05-17 13:55:00|12142.5|12141.6|12147|12146.4|12147.5|12146.9|12141.5|12140.7|717
1621260000000|2021-05-17 14:00:00|12147.1|12146.5|12144|12143.1|12147.1|12146.5|12142.8|12141.9|855
1621260300000|2021-05-17 14:05:00|12143.9|12143|12140.5|12139.9|12146.4|12145.6|12139.1|12138.3|870
1621260600000|2021-05-17 14:10:00|12140.7|12139.8|12141.5|12140.9|12142.1|12141.3|12139.4|12138.8|820
1621260900000|2021-05-17 14:15:00|12141.4|12140.5|12143.8|12143.2|12145.6|12144.7|12139.6|12138.8|812
1621261200000|2021-05-17 14:20:00|12143.7|12143.1|12145.7|12145.1|12147|12146.2|12143.6|12142.8|707
1621261500000|2021-05-17 14:25:00|12145.6|12145|12149.5|12148.6|12153.9|12153.1|12144.9|12144.2|812
1621261800000|2021-05-17 14:30:00|12149.4|12148.5|12146.2|12145.6|12152|12151.2|12146.2|12145.4|939
1621262100000|2021-05-17 14:35:00|12146.1|12145.5|12146.5|12145.9|12150.3|12149.6|12145.2|12144.5|963
1621262400000|2021-05-17 14:40:00|12146.6|12146|12145.7|12145.1|12148.9|12148.2|12145.1|12144.5|794
1621262700000|2021-05-17 14:45:00|12145.4|12144.8|12142|12141.4|12146.8|12145.9|12140.1|12139.3|911
1621263000000|2021-05-17 14:50:00|12142.1|12141.5|12144.2|12143.3|12144.8|12143.9|12139.4|12138.7|986
1621263300000|2021-05-17 14:55:00|12144.1|12143.2|12144.8|12144.2|12147.9|12147.2|12143.7|12143.1|1055
1621263600000|2021-05-17 15:00:00|12145|12144.1|12145.1|12144.5|12146.2|12145.5|12142.8|12141.9|891
1621263900000|2021-05-17 15:05:00|12145|12144.4|12144.8|12144.2|12147.8|12147.2|12142.8|12142.2|601
1621264200000|2021-05-17 15:10:00|12144.7|12144.1|12146.8|12146.2|12147.7|12147.1|12142.9|12142.3|556
1621264500000|2021-05-17 15:15:00|12146.6|12146|12149.2|12148.6|12150|12149.4|12146.1|12145.3|582
1621264800000|2021-05-17 15:20:00|12149.3|12148.7|12150.1|12149.5|12151.8|12151|12148.1|12147.5|560
1621265100000|2021-05-17 15:25:00|12150.2|12149.6|12148.6|12148|12151.5|12150.9|12148.4|12147.6|562
1621265400000|2021-05-17 15:30:00|12148.5|12147.9|12148.7|12148.1|12149.2|12148.6|12145.8|12145.2|594
1621265700000|2021-05-17 15:35:00|12148.8|12148.2|12148.1|12147.5|12150.7|12150.1|12147.9|12147.3|497
1621266000000|2021-05-17 15:40:00|12148|12147.4|12151.3|12150.4|12152.4|12151.8|12148|12147.4|531
1621266300000|2021-05-17 15:45:00|12151.2|12150.3|12153.4|12152.8|12154|12153.4|12149.8|12148.9|633
1621266600000|2021-05-17 15:50:00|12153.5|12152.9|12155|12154.4|12156.9|12156.3|12153.2|12152.6|623
1621266900000|2021-05-17 15:55:00|12154.9|12154.3|12154.9|12154.3|12155.1|12154.5|12153|12152.4|400
1621267200000|2021-05-17 16:00:00|12155|12154.4|12154.1|12153.5|12155.3|12154.7|12152.4|12151.8|531
1621267500000|2021-05-17 16:05:00|12154|12153.4|12157.5|12156.9|12157.9|12157.3|12153.5|12152.9|381
1621267800000|2021-05-17 16:10:00|12157.6|12157|12154.6|12154|12158.1|12157.5|12154.5|12153.8|415
1621268100000|2021-05-17 16:15:00|12154.4|12153.8|12154.6|12154|12155.8|12155.2|12153.8|12153.2|387
1621268400000|2021-05-17 16:20:00|12154.5|12153.9|12154|12153.4|12155.2|12154.5|12153.9|12153.2|320
1621268700000|2021-05-17 16:25:00|12154.1|12153.5|12154.5|12153.9|12155.6|12155|12153.9|12153.3|289
1621269000000|2021-05-17 16:30:00|12154.6|12154|12156.4|12155.8|12156.6|12156|12154.4|12153.8|373
1621269300000|2021-05-17 16:35:00|12156.3|12155.7|12154.8|12154.2|12156.5|12155.9|12154.4|12153.6|383
1621269600000|2021-05-17 16:40:00|12154.7|12154.1|12155.7|12155.1|12156.7|12156.1|12154.5|12153.9|238
1621269900000|2021-05-17 16:45:00|12155.8|12155.2|12156|12155.4|12157|12156.4|12155.5|12154.8|298
1621270200000|2021-05-17 16:50:00|12156.1|12155.5|12156|12155.4|12157.4|12156.8|12155.7|12155|329
1621270500000|2021-05-17 16:55:00|12155.9|12155.3|12156.4|12155.5|12156.7|12156.1|12155.2|12154.5|318
1621270800000|2021-05-17 17:00:00|12156.3|12155.4|12156.9|12156.3|12157.9|12157.3|12156|12155.4|320
1621271100000|2021-05-17 17:05:00|12156.8|12156.2|12156.8|12156.2|12157.7|12157.1|12155.9|12155.3|342
1621271400000|2021-05-17 17:10:00|12156.7|12156.1|12157.6|12157|12158.1|12157.4|12156.1|12155.5|328
1621271700000|2021-05-17 17:15:00|12157.7|12157.1|12156.1|12155.5|12158|12157.4|12155.8|12155.2|399
1621272000000|2021-05-17 17:20:00|12156.2|12155.6|12156.8|12156.2|12157.6|12157|12156.1|12155.5|311
1621272300000|2021-05-17 17:25:00|12156.7|12156.1|12156.6|12156|12157.2|12156.6|12155.6|12155|283
1621272600000|2021-05-17 17:30:00|12156.5|12155.9|12154.7|12154.1|12157|12156.2|12154.5|12153.9|247
1621272900000|2021-05-17 17:35:00|12154.8|12154.2|12155.7|12155.1|12156.1|12155.4|12154.8|12154.2|223
1621273200000|2021-05-17 17:40:00|12155.8|12154.9|12153.7|12153.1|12155.9|12155.2|12152.1|12151.4|339
1621273500000|2021-05-17 17:45:00|12153.8|12153.2|12155.6|12155|12155.6|12155|12153|12152.3|351
1621273800000|2021-05-17 17:50:00|12155.7|12155.1|12154.7|12154.1|12156.1|12155.3|12153.5|12152.9|292
1621274100000|2021-05-17 17:55:00|12155|12154.4|12157|12156.4|12157.4|12156.7|12154.9|12154.3|406
1621274400000|2021-05-17 18:00:00|12156.9|12156.3|12159.3|12158.4|12160.2|12159.5|12156.9|12156.2|368
1621274700000|2021-05-17 18:05:00|12159|12158.6|12159.6|12159|12160.4|12159.6|12158.4|12157.7|250
1621275000000|2021-05-17 18:10:00|12159.7|12159.1|12159.5|12158.9|12160.5|12159.8|12159.2|12158.4|237
1621275300000|2021-05-17 18:15:00|12159.6|12159|12159.5|12158.9|12160.1|12159.4|12158.9|12158.3|241
1621275600000|2021-05-17 18:20:00|12159.4|12158.8|12159.6|12159|12161.7|12161.1|12158.9|12158.1|345
1621275900000|2021-05-17 18:25:00|12159.5|12158.9|12158.6|12158|12160.4|12159.8|12158|12157.2|264
1621276200000|2021-05-17 18:30:00|12158.8|12158.2|12159.4|12158.8|12159.6|12159|12158.1|12157.3|275
1621276500000|2021-05-17 18:35:00|12159.3|12158.7|12158.8|12157.9|12160.7|12160.1|12158.8|12157.9|241
1621276800000|2021-05-17 18:40:00|12158.7|12157.8|12159.3|12158.7|12159.7|12158.9|12158.1|12157.3|273
1621277100000|2021-05-17 18:45:00|12159.5|12158.9|12159.3|12158.7|12160.2|12159.6|12158.5|12157.9|261
1621277400000|2021-05-17 18:50:00|12159.2|12158.6|12161.6|12161|12161.8|12161.2|12159.2|12158.6|227
1621277700000|2021-05-17 18:55:00|12161.5|12160.9|12159.2|12158.6|12161.7|12161.1|12159|12158.4|380
1621278000000|2021-05-17 19:00:00|12159.1|12158.5|12158.2|12157.6|12159.5|12158.9|12158|12157.3|312
1621278300000|2021-05-17 19:05:00|12158.1|12157.5|12158.3|12157.7|12159.9|12159.2|12158.1|12157.4|224
1621278600000|2021-05-17 19:10:00|12158.2|12157.6|12158.6|12158|12159.5|12158.9|12158.2|12157.6|231
1621278900000|2021-05-17 19:15:00|12158.7|12157.8|12157.6|12157|12159.2|12158.5|12157.5|12156.9|239
1621279200000|2021-05-17 19:20:00|12157.7|12156.8|12157.8|12156.9|12158|12157.4|12157.5|12156.8|163
1621279500000|2021-05-17 19:25:00|12157.6|12157|12158.2|12157.6|12158.7|12158.1|12157|12156.2|229
1621279800000|2021-05-17 19:30:00|12158.1|12157.5|12158.7|12157.8|12159.8|12159.1|12157.5|12156.8|327
1621280100000|2021-05-17 19:35:00|12158.8|12157.9|12158.9|12158.3|12159.2|12158.5|12158|12157.2|270
1621280400000|2021-05-17 19:40:00|12158.8|12158.2|12159|12158.4|12159.4|12158.8|12157.6|12156.8|337
1621280700000|2021-05-17 19:45:00|12159.1|12158.5|12159|12158.1|12160.7|12160.1|12158.9|12158|285
1621281000000|2021-05-17 19:50:00|12159.1|12158.2|12158.5|12157.9|12159.7|12158.8|12157|12156.2|356
1621281300000|2021-05-17 19:55:00|12158.1|12157.5|12158.2|12157.6|12159.8|12159.2|12157.7|12157|438
1621281600000|2021-05-17 20:00:00|12158.6|12158|12157|12156.4|12159.4|12158.7|12156.9|12156.1|371
1621281900000|2021-05-17 20:05:00|12156.9|12156.3|12157|12156.4|12157.4|12156.8|12156.6|12155.8|195
1621282200000|2021-05-17 20:10:00|12157.1|12156.5|12157.1|12156.5|12157.8|12157|12156.6|12155.8|232
1621282500000|2021-05-17 20:15:00|12157.2|12156.6|12157.1|12156.5|12157.9|12157.2|12156.7|12156|133
1621282800000|2021-05-17 20:20:00|12157|12156.4|12155.3|12154.4|12157.2|12156.5|12155.1|12154.4|147
1621283100000|2021-05-17 20:25:00|12155.4|12154.5|12154.9|12154.3|12156.5|12155.6|12154.5|12153.8|172
1621283400000|2021-05-17 20:30:00|12154.8|12154.2|12155.2|12154.3|12156.2|12155.4|12154.7|12153.8|200
1621283700000|2021-05-17 20:35:00|12155.3|12154.4|12153.8|12152.9|12155.9|12155.1|12153.8|12152.9|160
1621284000000|2021-05-17 20:40:00|12153.7|12152.8|12153.1|12152.2|12153.7|12152.8|12152.5|12151.7|190
1621284300000|2021-05-17 20:45:00|12153.2|12152.3|12152.7|12151.8|12154.4|12153.5|12152.4|12151.5|156
1621284600000|2021-05-17 20:50:00|12152.6|12151.7|12152.4|12151.5|12153.3|12152.4|12152.1|12151.2|156
1621284900000|2021-05-17 20:55:00|12152.6|12151.7|12152.6|12151.4|12155|12151.7|12152.1|12149|168
1621285200000|2021-05-17 21:00:00|12153.3|12150.5|12156.7|12150.7|12156.7|12150.7|12153.3|12149.4|13
1621285500000|2021-05-17 21:05:00|12155.6|12149.6|12156.4|12150.5|12157|12151|12154|12148.1|69
1621285800000|2021-05-17 21:10:00|12155.2|12149.2|12155.9|12149.9|12157.4|12151.6|12154.3|12148.3|122
1621286100000|2021-05-17 21:15:00|12156.3|12150.3|12156.2|12150.2|12157.4|12151.4|12155|12149.4|118
1621286400000|2021-05-17 21:20:00|12156|12150|12153.5|12150.9|12156.8|12153.1|12153.3|12149.4|161
1621286700000|2021-05-17 21:25:00|12154.4|12150.4|12153.6|12151.2|12155.1|12152.4|12153.3|12150.3|157
1621287000000|2021-05-17 21:30:00|12154.1|12151.1|12156.3|12151.9|12157.2|12153.3|12153.9|12151|524
1621287300000|2021-05-17 21:35:00|12156.2|12151.8|12155.6|12152|12157|12153.6|12155.5|12150.9|413
1621287600000|2021-05-17 21:40:00|12156|12151.9|12154.2|12150.8|12156.1|12153.4|12153.5|12150.5|215
1621287900000|2021-05-17 21:45:00|12154|12150.7|12153|12151|12156.4|12151.9|12152.8|12148.1|273
1621288200000|2021-05-17 21:50:00|12153.1|12150.6|12153.4|12151.3|12154.9|12152.3|12152.4|12149.8|128
1621288500000|2021-05-17 21:55:00|12153.7|12150.8|12155.7|12150.9|12155.9|12151.9|12152.9|12147.9|246
1621288800000|2021-05-17 22:00:00|12155.6|12151|12155.4|12154.5|12157.1|12154.9|12153.6|12147.6|564
1621289100000|2021-05-17 22:05:00|12155.5|12154.3|12155.7|12154.8|12155.9|12155|12154.8|12153.6|145
1621289400000|2021-05-17 22:10:00|12155.8|12154.9|12155.8|12154.9|12156|12155.1|12154.9|12154|155
1621289700000|2021-05-17 22:15:00|12155.9|12155|12154|12153.1|12155.9|12155|12153.4|12152.5|151
1621290000000|2021-05-17 22:20:00|12153.9|12153|12154.3|12153.4|12154.6|12153.7|12153.8|12152.9|57
1621290300000|2021-05-17 22:25:00|12154.4|12153.5|12154.3|12153.4|12154.7|12153.8|12153.6|12152.7|91
1621290600000|2021-05-17 22:30:00|12154.2|12153.3|12154.1|12153.2|12154.4|12153.5|12153.7|12152.8|69
1621290900000|2021-05-17 22:35:00|12154.2|12153.3|12154.1|12153.2|12154.2|12153.3|12153|12152.1|103
1621291200000|2021-05-17 22:40:00|12154|12153.1|12154|12153.1|12154.5|12153.6|12153.9|12153|49
1621291500000|2021-05-17 22:45:00|12153.9|12153|12153.5|12152.6|12154|12153.1|12153.4|12152.5|60
1621291800000|2021-05-17 22:50:00|12153.6|12152.7|12153.6|12152.7|12154|12153.1|12152.9|12152|105
1621292100000|2021-05-17 22:55:00|12153.5|12152.6|12153.5|12152.6|12154.1|12153.2|12153.5|12152.6|63
1621292400000|2021-05-17 23:00:00|12153.6|12152.7|12154.6|12153.7|12155.3|12154.4|12153|12152.1|126
1621292700000|2021-05-17 23:05:00|12154.7|12153.8|12154.4|12153.5|12155|12154.1|12154.2|12153.3|100
1621293000000|2021-05-17 23:10:00|12154.3|12153.7|12155|12154.1|12155.1|12154.2|12153.9|12153|76
1621293300000|2021-05-17 23:15:00|12155.1|12154.2|12154.5|12153.6|12155.1|12154.2|12154|12153.1|84
1621293600000|2021-05-17 23:20:00|12154.4|12153.5|12155.3|12154.4|12155.4|12154.5|12154.2|12153.4|79
1621293900000|2021-05-17 23:25:00|12155.5|12154.6|12155.5|12154.6|12156|12155.1|12155.1|12154.2|108
1621294200000|2021-05-17 23:30:00|12155.4|12154.5|12155.6|12154.7|12156|12155.1|12155.1|12154.3|143
1621294500000|2021-05-17 23:35:00|12155.7|12154.8|12155.8|12154.9|12156|12155.1|12155.3|12154.4|112
1621294800000|2021-05-17 23:40:00|12155.9|12155|12157.3|12156.4|12157.6|12156.7|12155.8|12154.9|125
1621295100000|2021-05-17 23:45:00|12157.4|12156.5|12157.2|12156.3|12158.1|12157.2|12156.6|12155.7|134
1621295400000|2021-05-17 23:50:00|12157.3|12156.4|12157.9|12157|12157.9|12157|12156.5|12155.6|139
1621295700000|2021-05-17 23:55:00|12158|12157.1|12156.8|12155.9|12158.3|12157.5|12156.8|12155.9|147
1621296000000|2021-05-18 00:00:00|12156.7|12155.8|12155.4|12154.5|12157.1|12156.3|12154.9|12154|395
1621296300000|2021-05-18 00:05:00|12155.5|12154.6|12156.9|12156|12157.5|12156.6|12154.1|12153.2|334
1621296600000|2021-05-18 00:10:00|12157|12156.1|12156.9|12156|12157.7|12156.9|12156.3|12155.4|214
1621296900000|2021-05-18 00:15:00|12156.8|12155.9|12159.3|12158.4|12159.4|12158.5|12156.6|12155.7|297
1621297200000|2021-05-18 00:20:00|12159.2|12158.3|12157.9|12157|12159.5|12158.7|12157.9|12157|201
1621297500000|2021-05-18 00:25:00|12157.7|12157.1|12156.9|12156|12157.9|12157.2|12156.4|12155.6|228
1621297800000|2021-05-18 00:30:00|12156.7|12155.8|12157|12156.1|12157.2|12156.4|12156.1|12155.2|243
1621298100000|2021-05-18 00:35:00|12156.9|12156|12156|12155.1|12157.3|12156.6|12155.8|12155|197
1621298400000|2021-05-18 00:40:00|12155.8|12155.2|12158.3|12157.4|12158.6|12157.7|12155.3|12154.7|256
1621298700000|2021-05-18 00:45:00|12158.2|12157.3|12157.6|12156.7|12159.1|12158.2|12157.3|12156.5|284
1621299000000|2021-05-18 00:50:00|12157.5|12156.9|12156.7|12155.8|12157.8|12157.1|12155.7|12154.9|374
1621299300000|2021-05-18 00:55:00|12156.6|12155.7|12156.7|12156.1|12157.1|12156.3|12155.2|12154.5|297
1621299600000|2021-05-18 01:00:00|12156.8|12156.2|12157.1|12156.2|12158.5|12157.7|12156.6|12155.8|470
1621299900000|2021-05-18 01:05:00|12157|12156.1|12158.2|12157.6|12158.4|12157.7|12156.1|12155.3|476
1621300200000|2021-05-18 01:10:00|12158.3|12157.3|12162.6|12161.7|12162.9|12162|12158.1|12157.3|461
1621300500000|2021-05-18 01:15:00|12162.5|12161.6|12163.7|12162.8|12164.1|12163.3|12162|12161.1|443
1621300800000|2021-05-18 01:20:00|12163.6|12162.7|12162.9|12162|12164.1|12163.2|12160.4|12159.5|362
1621301100000|2021-05-18 01:25:00|12162.8|12161.9|12166.1|12165.2|12166.1|12165.2|12162.6|12161.9|459
1621301400000|2021-05-18 01:30:00|12165.9|12165|12168|12167.1|12168.3|12167.5|12165.2|12164.3|441
1621301700000|2021-05-18 01:35:00|12167.9|12167|12165.7|12164.8|12168.2|12167.5|12164.1|12163.3|420
1621302000000|2021-05-18 01:40:00|12165.5|12164.9|12166.3|12165.4|12166.9|12166.1|12165.3|12164.4|311
1621302300000|2021-05-18 01:45:00|12166.4|12165.5|12166|12165.1|12167.2|12166.5|12165.3|12164.4|466
1621302600000|2021-05-18 01:50:00|12166.1|12165.2|12165.9|12165|12167.5|12166.8|12165.7|12164.8|438
1621302900000|2021-05-18 01:55:00|12166|12165.1|12167.1|12166.2|12167.1|12166.3|12164.7|12164|387
1621303200000|2021-05-18 02:00:00|12167|12166.1|12169.1|12168.2|12169.1|12168.4|12166.2|12165.6|503
1621303500000|2021-05-18 02:05:00|12169|12168.4|12167.7|12166.8|12169.7|12168.9|12166.9|12166.3|470
1621303800000|2021-05-18 02:10:00|12167.8|12166.9|12168.2|12167.3|12168.4|12167.6|12166.7|12165.8|266
1621304100000|2021-05-18 02:15:00|12168.3|12167.4|12166.4|12165.8|12168.4|12167.6|12166.1|12165.5|279
1621304400000|2021-05-18 02:20:00|12166.5|12165.9|12166.9|12166|12168.2|12167.4|12166.5|12165.6|321
1621304700000|2021-05-18 02:25:00|12166.8|12166.2|12166.6|12165.7|12167.9|12167|12166.1|12165.3|253
1621305000000|2021-05-18 02:30:00|12166.5|12165.6|12163.6|12163|12166.8|12166.2|12163.6|12162.9|368
1621305300000|2021-05-18 02:35:00|12163.7|12163.1|12163.7|12163.1|12165.5|12164.7|12163.6|12162.9|319
1621305600000|2021-05-18 02:40:00|12163.6|12163|12164.1|12163.2|12164.7|12164|12163.5|12162.6|224
1621305900000|2021-05-18 02:45:00|12164|12163.1|12164.3|12163.4|12164.7|12164|12163.1|12162.3|338
1621306200000|2021-05-18 02:50:00|12164|12163.5|12163.3|12162.4|12164.4|12163.7|12163|12162.2|271
1621306500000|2021-05-18 02:55:00|12163.1|12162.5|12163.5|12162.6|12164.1|12163.5|12162.7|12161.8|288
1621306800000|2021-05-18 03:00:00|12163.4|12162.5|12162.8|12162.2|12163.5|12162.8|12162.7|12161.9|184
1621307100000|2021-05-18 03:05:00|12162.9|12162|12164.9|12164|12165.3|12164.7|12162.8|12161.9|199
1621307400000|2021-05-18 03:10:00|12164.8|12163.9|12164.3|12163.7|12165.6|12164.8|12164|12163.1|241
1621307700000|2021-05-18 03:15:00|12164.5|12163.6|12166|12165.1|12166.5|12165.8|12164.4|12163.5|224
1621308000000|2021-05-18 03:20:00|12165.9|12165.3|12166.8|12166.2|12167|12166.2|12165.8|12165|163
1621308300000|2021-05-18 03:25:00|12166.7|12166.1|12165.3|12164.7|12167|12166.2|12165.3|12164.6|216
1621308600000|2021-05-18 03:30:00|12165.4|12164.8|12167.6|12167|12167.9|12167.2|12164.3|12163.7|241
1621308900000|2021-05-18 03:35:00|12167.7|12166.8|12167.9|12167.3|12168.5|12167.6|12166.8|12166|296
1621309200000|2021-05-18 03:40:00|12167.8|12167.2|12169.1|12168.2|12169.2|12168.4|12167.7|12166.9|294
1621309500000|2021-05-18 03:45:00|12169.2|12168.3|12166.9|12166|12169.4|12168.7|12166.9|12166|248
1621309800000|2021-05-18 03:50:00|12167|12166.1|12168.5|12167.6|12168.7|12167.8|12166.6|12165.7|223
1621310100000|2021-05-18 03:55:00|12168.4|12167.5|12168.1|12167.2|12168.8|12168|12167.7|12166.9|253
1621310400000|2021-05-18 04:00:00|12167.9|12167.3|12166.3|12165.7|12168.2|12167.4|12166.2|12165.4|188
1621310700000|2021-05-18 04:05:00|12166.4|12165.8|12165.9|12165|12166.6|12165.9|12165.9|12165|138
1621311000000|2021-05-18 04:10:00|12165.8|12164.9|12166.3|12165.7|12166.9|12166|12165.3|12164.4|221
1621311300000|2021-05-18 04:15:00|12166.4|12165.8|12165.9|12165|12166.6|12165.8|12165.1|12164.3|167
1621311600000|2021-05-18 04:20:00|12165.8|12164.9|12164.7|12163.8|12165.8|12164.9|12164.6|12163.7|177
1621311900000|2021-05-18 04:25:00|12164.8|12163.9|12166.1|12165.2|12166.4|12165.7|12164.4|12163.6|222
1621312200000|2021-05-18 04:30:00|12166|12165.1|12166.5|12165.6|12167|12166.3|12165.1|12164.4|229
1621312500000|2021-05-18 04:35:00|12166.4|12165.5|12164.5|12163.6|12166.5|12165.7|12163.8|12162.9|344
1621312800000|2021-05-18 04:40:00|12164.4|12163.5|12165.2|12164.3|12165.5|12164.8|12163.5|12162.7|353
1621313100000|2021-05-18 04:45:00|12164.9|12164.4|12163.9|12163|12165.2|12164.4|12163.4|12162.7|213
1621313400000|2021-05-18 04:50:00|12164.1|12163.2|12165.3|12164.7|12166.4|12165.5|12163.9|12163|222
1621313700000|2021-05-18 04:55:00|12165.4|12164.8|12165|12164.1|12166.1|12165.3|12164.4|12163.6|314
1621314000000|2021-05-18 05:00:00|12164.8|12164.2|12164.4|12163.5|12165.8|12165|12164.1|12163.4|274
1621314300000|2021-05-18 05:05:00|12164.5|12163.6|12165.4|12164.5|12165.7|12164.8|12164.2|12163.3|174
1621314600000|2021-05-18 05:10:00|12165.5|12164.6|12165.5|12164.6|12165.7|12164.9|12164.3|12163.6|221
1621314900000|2021-05-18 05:15:00|12165.4|12164.5|12166.1|12165.2|12166.5|12165.6|12164.7|12163.8|273
1621315200000|2021-05-18 05:20:00|12166|12165.1|12166.9|12166|12167.9|12167|12165.6|12164.8|276
1621315500000|2021-05-18 05:25:00|12167|12166.1|12166.8|12165.9|12167.2|12166.3|12166.2|12165.5|178
1621315800000|2021-05-18 05:30:00|12166.9|12166|12167|12166.1|12167.5|12166.6|12166|12165.1|203
1621316100000|2021-05-18 05:35:00|12166.8|12166.2|12167.4|12166.5|12167.8|12167|12166.5|12165.7|187
1621316400000|2021-05-18 05:40:00|12167.3|12166.4|12167.2|12166.3|12168|12167.3|12166.7|12165.8|199
1621316700000|2021-05-18 05:45:00|12167.1|12166.2|12167.3|12166.4|12167.6|12166.8|12166.7|12165.9|209
1621317000000|2021-05-18 05:50:00|12167.4|12166.5|12166.6|12165.7|12167.4|12166.5|12166.4|12165.5|175
1621317300000|2021-05-18 05:55:00|12166.7|12165.8|12167.1|12166.2|12167.9|12167|12166.6|12165.7|227
1621317600000|2021-05-18 06:00:00|12167.2|12166.3|12170|12169.1|12170.4|12169.7|12165.4|12164.6|501
1621317900000|2021-05-18 06:05:00|12169.9|12169|12170.9|12170|12171|12170.1|12169.3|12168.5|482
1621318200000|2021-05-18 06:10:00|12171|12170.1|12177.6|12176.7|12178.7|12177.8|12170.5|12169.6|563
1621318500000|2021-05-18 06:15:00|12177.7|12176.8|12180.6|12180|12181.6|12180.7|12177.5|12176.6|538
1621318800000|2021-05-18 06:20:00|12180.8|12179.9|12185.4|12184.5|12186.9|12186|12179.4|12178.7|541
1621319100000|2021-05-18 06:25:00|12185.3|12184.4|12183.6|12183|12185.4|12184.6|12182|12181.3|542
1621319400000|2021-05-18 06:30:00|12183.5|12182.9|12180.3|12179.7|12184.6|12183.7|12180.1|12179.2|580
1621319700000|2021-05-18 06:35:00|12180.1|12179.5|12183|12182.1|12183|12182.3|12179.1|12178.3|559
1621320000000|2021-05-18 06:40:00|12182.9|12182|12185.2|12184.6|12186.5|12185.9|12182.7|12182|580
1621320300000|2021-05-18 06:45:00|12185.3|12184.7|12188.9|12188.3|12190.2|12189.6|12185.2|12184.6|639
1621320600000|2021-05-18 06:50:00|12189|12188.4|12187.9|12187.3|12191|12190.2|12187.3|12186.4|805
1621320900000|2021-05-18 06:55:00|12188.1|12187.2|12183.7|12182.8|12188.1|12187.4|12183.5|12182.8|746
1621321200000|2021-05-18 07:00:00|12183.8|12182.9|12189.4|12188.5|12189.7|12188.9|12183.8|12182.9|791
1621321500000|2021-05-18 07:05:00|12189.3|12188.4|12195|12194.1|12196.2|12195.5|12188.8|12188.1|774
1621321800000|2021-05-18 07:10:00|12194.9|12194|12196.6|12195.7|12197.3|12196.6|12194.2|12193.4|773
1621322100000|2021-05-18 07:15:00|12196.4|12195.8|12195|12194.4|12196.6|12195.8|12193.7|12192.8|671
1621322400000|2021-05-18 07:20:00|12194.9|12194.3|12195.8|12195.2|12197.2|12196.6|12194.7|12194|626
1621322700000|2021-05-18 07:25:00|12195.9|12195.3|12198.8|12197.9|12198.9|12198.1|12195.5|12194.9|537
1621323000000|2021-05-18 07:30:00|12198.6|12198|12198.7|12197.8|12200.7|12199.8|12196.6|12196|718
1621323300000|2021-05-18 07:35:00|12198.8|12197.9|12200.4|12199.5|12200.5|12199.8|12195.9|12195.2|693
1621323600000|2021-05-18 07:40:00|12200.5|12199.6|12199.3|12198.4|12200.6|12199.9|12198.5|12197.8|616
1621323900000|2021-05-18 07:45:00|12199.4|12198.5|12204.9|12204|12206|12205.1|12199.1|12198.3|561
1621324200000|2021-05-18 07:50:00|12204.7|12204.1|12204.3|12203.7|12205.8|12205.2|12201|12200.2|768
1621324500000|2021-05-18 07:55:00|12204.4|12203.8|12203|12202.1|12205.2|12204.5|12202.3|12201.6|603
1621324800000|2021-05-18 08:00:00|12202.8|12202.2|12205.1|12204.5|12205.4|12204.7|12202.2|12201.4|608
1621325100000|2021-05-18 08:05:00|12205.2|12204.6|12200.9|12200.3|12206.1|12205.5|12200.7|12200.1|649
1621325400000|2021-05-18 08:10:00|12201|12200.4|12202.1|12201.5|12203.2|12202.5|12200.1|12199.4|636
1621325700000|2021-05-18 08:15:00|12202|12201.4|12207.6|12207|12208.1|12207.3|12201.9|12201.3|576
1621326000000|2021-05-18 08:20:00|12207.4|12206.8|12209.8|12209.2|12209.9|12209.2|12204.1|12203.3|666
1621326300000|2021-05-18 08:25:00|12209.7|12209.1|12213.1|12212.5|12214.2|12213.6|12208.9|12208.2|736
1621326600000|2021-05-18 08:30:00|12213.4|12212.8|12214.3|12213.7|12217.3|12216.7|12212.9|12212.3|815
1621326900000|2021-05-18 08:35:00|12214.4|12213.5|12215|12214.4|12217.6|12217|12210.3|12209.7|691
1621327200000|2021-05-18 08:40:00|12215.2|12214.3|12218.3|12217.7|12219.5|12218.7|12214.5|12213.9|702
1621327500000|2021-05-18 08:45:00|12218.4|12217.8|12218|12217.4|12219.3|12218.6|12216.6|12215.9|501
1621327800000|2021-05-18 08:50:00|12218.1|12217.5|12219.6|12218.7|12220|12219.3|12217|12216.1|505
1621328100000|2021-05-18 08:55:00|12219.5|12218.6|12219|12218.1|12219.9|12219.2|12215.4|12214.8|721
1621328400000|2021-05-18 09:00:00|12218.8|12217.9|12216.4|12215.8|12219.3|12218.5|12215.7|12215.1|845
1621328700000|2021-05-18 09:05:00|12216.3|12215.7|12216.6|12215.7|12218.7|12217.9|12215.5|12214.7|564
1621329000000|2021-05-18 09:10:00|12216.5|12215.6|12216.3|12215.7|12216.7|12215.9|12214.3|12213.7|495
1621329300000|2021-05-18 09:15:00|12216.2|12215.6|12219.1|12218.2|12219.1|12218.2|12215.5|12214.8|352
1621329600000|2021-05-18 09:20:00|12219.2|12218.3|12218.5|12217.9|12220.1|12219.4|12217.4|12216.8|511
1621329900000|2021-05-18 09:25:00|12217.9|12217.3|12218.1|12217.2|12218.2|12217.6|12213.4|12212.8|640
1621330200000|2021-05-18 09:30:00|12218.2|12217.3|12223|12222.4|12223.5|12222.8|12216.6|12215.8|596
1621330500000|2021-05-18 09:35:00|12222.8|12222.2|12220.9|12220|12224|12223.1|12220.6|12219.9|561
1621330800000|2021-05-18 09:40:00|12221|12220.4|12221.9|12221|12222.7|12221.8|12217.4|12216.6|633
1621331100000|2021-05-18 09:45:00|12222.2|12221.3|12218.7|12218.1|12223.3|12222.5|12218.5|12217.7|453
1621331400000|2021-05-18 09:50:00|12218.6|12218|12217.9|12217.3|12219.9|12219.2|12217.6|12216.9|524
1621331700000|2021-05-18 09:55:00|12218|12217.4|12217.7|12217.1|12220.1|12219.3|12217.6|12217|441
1621332000000|2021-05-18 10:00:00|12218|12217.4|12217.5|12216.9|12219|12218.4|12216.5|12215.9|467
1621332300000|2021-05-18 10:05:00|12217.4|12216.8|12214.2|12213.6|12217.8|12217.2|12214|12213.3|519
1621332600000|2021-05-18 10:10:00|12214.4|12213.8|12212|12211.4|12216.4|12215.6|12211.5|12210.8|546
1621332900000|2021-05-18 10:15:00|12212.1|12211.5|12213|12212.4|12214|12213.2|12210.8|12209.9|444
1621333200000|2021-05-18 10:20:00|12213.1|12212.5|12211.6|12211|12213.5|12212.9|12211.4|12210.5|461
1621333500000|2021-05-18 10:25:00|12211.7|12211.1|12211.8|12210.9|12213.8|12213|12209.6|12208.9|472
1621333800000|2021-05-18 10:30:00|12211.9|12211|12214.8|12214.2|12215.5|12214.9|12211.7|12210.9|473
1621334100000|2021-05-18 10:35:00|12215|12214.1|12216.5|12215.9|12217.1|12216.5|12214.4|12213.8|403
1621334400000|2021-05-18 10:40:00|12217|12216.4|12218.7|12217.8|12219.1|12218.4|12215.6|12214.9|484
1621334700000|2021-05-18 10:45:00|12218.8|12217.9|12214.9|12214.3|12218.8|12217.9|12214.5|12213.7|482
1621335000000|2021-05-18 10:50:00|12215|12214.4|12213|12212.4|12215.2|12214.6|12213|12212.4|204
1621335300000|2021-05-18 10:55:00|12213.1|12212.5|12208|12207.4|12213.2|12212.6|12207.9|12207.2|492
1621335600000|2021-05-18 11:00:00|12208.1|12207.2|12212|12211.4|12212.1|12211.4|12207.6|12206.9|577
1621335900000|2021-05-18 11:05:00|12212.1|12211.5|12208.6|12208|12212.1|12211.5|12208.1|12207.3|373
1621336200000|2021-05-18 11:10:00|12208.4|12207.8|12209.6|12209|12210.7|12210|12208|12207.3|420
1621336500000|2021-05-18 11:15:00|12209.7|12209.1|12207.6|12207|12210.3|12209.6|12207.5|12206.8|449
1621336800000|2021-05-18 11:20:00|12207.7|12207.1|12209.1|12208.5|12209.6|12209|12207.6|12206.9|362
1621337100000|2021-05-18 11:25:00|12209.3|12208.4|12208.2|12207.6|12210.3|12209.6|12207|12206.1|466
1621337400000|2021-05-18 11:30:00|12208.3|12207.7|12210.7|12209.8|12213|12212.4|12208.1|12207.4|550
1621337700000|2021-05-18 11:35:00|12210.6|12210|12213.8|12213.2|12214.1|12213.5|12210.5|12209.9|445
1621338000000|2021-05-18 11:40:00|12213.9|12213.3|12214.4|12213.8|12214.7|12214.1|12212.9|12212.2|381
1621338300000|2021-05-18 11:45:00|12214.6|12214|12217.9|12217|12218.9|12218.1|12213|12212.3|484
1621338600000|2021-05-18 11:50:00|12217.8|12217.2|12216.6|12216|12219.7|12219|12216.2|12215.4|520
1621338900000|2021-05-18 11:55:00|12216.9|12216.3|12218|12217.4|12218.4|12217.8|12216.1|12215.3|474
1621339200000|2021-05-18 12:00:00|12218.1|12217.5|12220.8|12220.2|12221.4|12220.7|12217.3|12216.6|629
1621339500000|2021-05-18 12:05:00|12221|12220.4|12222.1|12221.5|12223.7|12222.9|12220.2|12219.4|579
1621339800000|2021-05-18 12:10:00|12222.5|12221.9|12222.2|12221.3|12223.7|12223.1|12221.6|12221|469
1621340100000|2021-05-18 12:15:00|12222.4|12221.5|12221.6|12221|12222.4|12221.6|12219.6|12218.8|472
1621340400000|2021-05-18 12:20:00|12221.7|12221.1|12220.1|12219.5|12221.7|12221.1|12220.1|12219.4|409
1621340700000|2021-05-18 12:25:00|12220.2|12219.6|12221.2|12220.3|12222.4|12221.8|12219.9|12219.2|455
1621341000000|2021-05-18 12:30:00|12221.4|12220.5|12223.8|12222.9|12224.1|12223.3|12220.5|12219.8|494
1621341300000|2021-05-18 12:35:00|12223.7|12222.8|12223.8|12222.9|12224.2|12223.6|12222.4|12221.6|556
1621341600000|2021-05-18 12:40:00|12223.6|12223|12229.1|12228.5|12234.4|12233.8|12223.6|12222.9|906
1621341900000|2021-05-18 12:45:00|12229|12228.4|12226.1|12225.5|12229.7|12229.1|12226|12225.3|750
1621342200000|2021-05-18 12:50:00|12226.2|12225.3|12223.1|12222.2|12226.2|12225.5|12220.6|12219.7|753
1621342500000|2021-05-18 12:55:00|12223|12222.4|12221.6|12221|12226.2|12225.5|12221|12220.3|655
1621342800000|2021-05-18 13:00:00|12221.5|12220.9|12221.2|12220.6|12223.5|12222.9|12218.1|12217.2|786
1621343100000|2021-05-18 13:05:00|12221.1|12220.3|12214.2|12213.3|12221.5|12220.7|12214|12213.2|729
1621343400000|2021-05-18 13:10:00|12214.1|12213.2|12214.2|12213.3|12215.1|12214.5|12212.1|12211.2|770
1621343700000|2021-05-18 13:15:00|12214|12213.4|12213.2|12212.6|12216.4|12215.7|12211.8|12210.9|670
1621344000000|2021-05-18 13:20:00|12213.4|12212.8|12216.5|12215.6|12218.2|12217.3|12212.2|12211.4|610
1621344300000|2021-05-18 13:25:00|12216.4|12215.8|12215.8|12215.2|12218.2|12217.5|12214.1|12213.4|520
1621344600000|2021-05-18 13:30:00|12215.9|12215.3|12214.9|12214|12218.2|12217.4|12213.8|12213.2|712
1621344900000|2021-05-18 13:35:00|12215.1|12214.2|12219.6|12219|12220.2|12219.3|12213.8|12212.9|775
1621345200000|2021-05-18 13:40:00|12219.5|12218.9|12216.3|12215.4|12219.6|12219|12215.8|12215.2|942
1621345500000|2021-05-18 13:45:00|12216.1|12215.5|12216.4|12215.5|12217.7|12216.9|12213.6|12212.8|853
1621345800000|2021-05-18 13:50:00|12216.3|12215.7|12219.9|12219.3|12220.3|12219.7|12215|12214.3|792
1621346100000|2021-05-18 13:55:00|12219.8|12219.2|12212.1|12211.5|12220.3|12219.7|12212.1|12211.5|723
1621346400000|2021-05-18 14:00:00|12212.3|12211.7|12209.5|12208.9|12214.2|12213.6|12208.8|12208.1|920
1621346700000|2021-05-18 14:05:00|12209.6|12208.7|12208.9|12208|12211.6|12210.9|12208.4|12207.7|817
1621347000000|2021-05-18 14:10:00|12208.8|12208.2|12207.2|12206.6|12210.2|12209.5|12206.7|12206.1|658
1621347300000|2021-05-18 14:15:00|12207.4|12206.8|12206.3|12205.7|12209.9|12209.2|12205.5|12204.8|767
1621347600000|2021-05-18 14:20:00|12206.5|12205.6|12210.9|12210.3|12211.2|12210.6|12205.7|12205.1|751
1621347900000|2021-05-18 14:25:00|12210.8|12210.2|12209.5|12208.9|12214.1|12213.5|12209.2|12208.6|656
1621348200000|2021-05-18 14:30:00|12209.4|12208.8|12210.7|12210.1|12211.6|12211|12209.2|12208.6|574
1621348500000|2021-05-18 14:35:00|12210.6|12210|12211.3|12210.7|12212.7|12212.1|12208.4|12207.8|619
1621348800000|2021-05-18 14:40:00|12211.2|12210.6|12211.5|12210.9|12213.7|12213.1|12209.6|12209|688
1621349100000|2021-05-18 14:45:00|12211.6|12211|12214.5|12213.9|12215.9|12215|12211.4|12210.7|647
1621349400000|2021-05-18 14:50:00|12214.6|12214|12217.6|12217|12217.6|12217|12210.4|12209.8|706
1621349700000|2021-05-18 14:55:00|12217.7|12217.1|12218.6|12218|12224.2|12223.5|12217.5|12216.7|1223
1621350000000|2021-05-18 15:00:00|12218.5|12217.9|12216.2|12215.3|12219.3|12218.7|12215.6|12214.9|764
1621350300000|2021-05-18 15:05:00|12216.4|12215.6|12218.1|12217.2|12220.2|12219.5|12216|12215.4|754
1621350600000|2021-05-18 15:10:00|12218.2|12217.3|12212.9|12212|12219.6|12218.7|12212.8|12211.9|705
1621350900000|2021-05-18 15:15:00|12213.1|12212.5|12211.3|12210.4|12213.7|12212.9|12209.1|12208.3|541
1621351200000|2021-05-18 15:20:00|12211.2|12210.3|12207.5|12206.9|12211.4|12210.6|12207.5|12206.9|573
1621351500000|2021-05-18 15:25:00|12207.8|12206.8|12207.3|12206.7|12208.6|12207.7|12205.4|12204.6|481
1621351800000|2021-05-18 15:30:00|12207.2|12206.6|12202.7|12201.8|12208.1|12207.3|12202.2|12201.3|623
1621352100000|2021-05-18 15:35:00|12202.8|12201.9|12206.6|12206|12207.6|12206.8|12198.4|12197.5|671
1621352400000|2021-05-18 15:40:00|12206.8|12205.9|12206.7|12206.1|12207.7|12206.9|12204.6|12203.7|507
1621352700000|2021-05-18 15:45:00|12206.9|12206|12206.8|12205.9|12207.2|12206.4|12203.1|12202.3|518
1621353000000|2021-05-18 15:50:00|12206.5|12205.7|12205.1|12204.2|12206.9|12206.2|12204.2|12203.4|438
1621353300000|2021-05-18 15:55:00|12205.2|12204.3|12202.3|12201.7|12206.4|12205.7|12201.4|12200.7|550
1621353600000|2021-05-18 16:00:00|12202.4|12201.8|12204.3|12203.7|12204.9|12204.3|12201.2|12200.4|655
1621353900000|2021-05-18 16:05:00|12204.4|12203.8|12205.3|12204.4|12205.3|12204.4|12202.6|12201.9|567
1621354200000|2021-05-18 16:10:00|12205.2|12204.3|12207.5|12206.9|12207.7|12207|12202.6|12201.8|563
1621354500000|2021-05-18 16:15:00|12207.3|12206.4|12208.4|12207.5|12208.5|12207.8|12206.4|12205.5|442
1621354800000|2021-05-18 16:20:00|12208.5|12207.6|12212.6|12211.7|12212.9|12212.1|12207.8|12207.1|486
1621355100000|2021-05-18 16:25:00|12212.5|12211.9|12216.5|12215.6|12216.7|12216|12211.5|12210.7|391
1621355400000|2021-05-18 16:30:00|12216.6|12215.7|12213.9|12213.3|12216.6|12215.8|12213.5|12212.8|376
1621355700000|2021-05-18 16:35:00|12214|12213.4|12215|12214.4|12215.2|12214.5|12212.8|12212|210
1621356000000|2021-05-18 16:40:00|12214.9|12214.3|12214.2|12213.6|12216.7|12216.1|12213.2|12212.3|485
1621356300000|2021-05-18 16:45:00|12214.3|12213.7|12214.9|12214.3|12215.7|12215|12213.1|12212.4|370
1621356600000|2021-05-18 16:50:00|12215.1|12214.5|12215.2|12214.6|12217.1|12216.3|12214.7|12214|340
1621356900000|2021-05-18 16:55:00|12215.4|12214.8|12217.1|12216.5|12217.5|12216.8|12215.3|12214.7|382
1621357200000|2021-05-18 17:00:00|12217.3|12216.4|12218.9|12218|12219.5|12218.8|12217|12216.1|366
1621357500000|2021-05-18 17:05:00|12219.1|12218.5|12215.4|12214.5|12219.2|12218.5|12215.2|12214.4|389
1621357800000|2021-05-18 17:10:00|12215.6|12214.7|12216.2|12215.6|12216.6|12215.9|12215.4|12214.6|300
1621358100000|2021-05-18 17:15:00|12216.1|12215.5|12216.2|12215.6|12216.8|12216|12215.7|12214.9|240
1621358400000|2021-05-18 17:20:00|12216.3|12215.7|12216.2|12215.6|12216.6|12216|12215.6|12215|271
1621358700000|2021-05-18 17:25:00|12216.1|12215.5|12216.8|12216.2|12216.8|12216.2|12215.7|12215|216
1621359000000|2021-05-18 17:30:00|12216.7|12216.1|12216.6|12216|12218.1|12217.5|12216.5|12215.9|197
1621359300000|2021-05-18 17:35:00|12216.7|12216.1|12219.1|12218.2|12219.1|12218.3|12216|12215.4|219
1621359600000|2021-05-18 17:40:00|12219|12218.4|12222.1|12221.2|12222.6|12222|12218.5|12217.8|322
1621359900000|2021-05-18 17:45:00|12221.9|12221.5|12221.9|12221.3|12224.5|12223.7|12221.2|12220.5|382
1621360200000|2021-05-18 17:50:00|12221.8|12221.2|12222.3|12221.7|12223|12222.4|12221.7|12221|212
1621360500000|2021-05-18 17:55:00|12222.2|12221.6|12223.7|12223.1|12224.5|12223.9|12222.1|12221.5|294
1621360800000|2021-05-18 18:00:00|12223.5|12222.9|12222.8|12222.2|12224.7|12223.8|12222.5|12221.9|300
1621361100000|2021-05-18 18:05:00|12222.9|12222.3|12223.8|12223.2|12223.8|12223.2|12222.4|12221.7|203
1621361400000|2021-05-18 18:10:00|12223.7|12223.1|12227.9|12227.3|12228.2|12227.4|12223.6|12223|355
1621361700000|2021-05-18 18:15:00|12228|12227.4|12226.7|12225.8|12229.5|12228.8|12226.3|12225.4|422
1621362000000|2021-05-18 18:20:00|12226.8|12225.9|12228.3|12227.7|12228.5|12227.8|12226|12225.1|297
1621362300000|2021-05-18 18:25:00|12228.2|12227.6|12227.7|12227.1|12229.7|12229.1|12227.7|12226.9|317
1621362600000|2021-05-18 18:30:00|12227.8|12227.2|12227.9|12227.3|12228.5|12227.8|12226.8|12226|270
1621362900000|2021-05-18 18:35:00|12227.8|12227.2|12228.4|12227.8|12229|12228.4|12227.4|12226.6|401
1621363200000|2021-05-18 18:40:00|12228.3|12227.7|12228.5|12227.6|12229.3|12228.6|12226.7|12226.1|442
1621363500000|2021-05-18 18:45:00|12228.6|12227.7|12227.2|12226.6|12228.6|12228|12225.2|12224.4|505
1621363800000|2021-05-18 18:50:00|12227.1|12226.5|12228.6|12227.7|12229|12228.3|12226.9|12226.3|294
1621364100000|2021-05-18 18:55:00|12228.4|12227.8|12229.5|12228.9|12230.4|12229.7|12228.1|12227.4|381
1621364400000|2021-05-18 19:00:00|12229.6|12229|12230.1|12229.2|12230.6|12229.9|12228.9|12228.3|329
1621364700000|2021-05-18 19:05:00|12230.2|12229.3|12228.7|12227.8|12230.7|12230|12228.5|12227.7|371
1621365000000|2021-05-18 19:10:00|12228.6|12228|12227|12226.1|12229.9|12229.2|12227|12226.1|284
1621365300000|2021-05-18 19:15:00|12227.1|12226.2|12228.5|12227.9|12228.6|12227.9|12226.5|12225.8|303
1621365600000|2021-05-18 19:20:00|12228.6|12228|12228.9|12228|12229.8|12228.9|12227.7|12226.8|251
1621365900000|2021-05-18 19:25:00|12229|12228.1|12228.3|12227.4|12229.2|12228.3|12227.6|12226.7|264
1621366200000|2021-05-18 19:30:00|12228.4|12227.5|12228.2|12227.3|12229.1|12228.2|12227.7|12226.9|293
1621366500000|2021-05-18 19:35:00|12228.3|12227.4|12227.9|12227|12228.4|12227.7|12226.9|12226|301
1621366800000|2021-05-18 19:40:00|12228|12227.1|12228.6|12227.7|12229|12228.2|12227.4|12226.6|236
1621367100000|2021-05-18 19:45:00|12228.7|12227.8|12227.4|12226.5|12229.6|12228.9|12227.2|12226.3|308
1621367400000|2021-05-18 19:50:00|12227|12226.1|12227.3|12226.7|12227.8|12227|12226.8|12226|400
1621367700000|2021-05-18 19:55:00|12227.5|12226.6|12226.9|12226.3|12228.1|12227.4|12226.5|12225.7|406
1621368000000|2021-05-18 20:00:00|12226.7|12226.1|12225.5|12224.9|12228.2|12227.5|12225.4|12224.6|394
1621368300000|2021-05-18 20:05:00|12225.6|12225|12226|12225.1|12226.3|12225.5|12225.5|12224.8|162
1621368600000|2021-05-18 20:10:00|12225.9|12225|12225.1|12224.2|12226|12225.3|12223.9|12223.3|175
1621368900000|2021-05-18 20:15:00|12225|12224.4|12224.4|12223.8|12225.1|12224.4|12224.4|12223.7|110
1621369200000|2021-05-18 20:20:00|12224.5|12223.6|12223.5|12222.6|12224.5|12223.6|12223.3|12222.5|69
1621369500000|2021-05-18 20:25:00|12223.6|12222.7|12226.4|12225.8|12226.9|12226|12223|12222.3|236
1621369800000|2021-05-18 20:30:00|12226.5|12225.9|12226.1|12225.2|12227.6|12226.8|12224.8|12224.1|267
1621370100000|2021-05-18 20:35:00|12226.2|12225.3|12223.2|12222.6|12226.2|12225.5|12223.2|12222.5|163
1621370400000|2021-05-18 20:40:00|12223|12222.1|12222.7|12221.8|12225.4|12224.7|12222.5|12221.6|252
1621370700000|2021-05-18 20:45:00|12222.9|12222|12223.6|12222.7|12224.6|12223.7|12222.9|12222|180
1621371000000|2021-05-18 20:50:00|12223.5|12222.6|12223.3|12222.4|12224|12223.2|12223.1|12222.2|328
1621371300000|2021-05-18 20:55:00|12223.2|12222.3|12223.8|12222|12224.2|12223.2|12223.2|12222|379
1621371600000|2021-05-18 21:00:00|12224.4|12221.2|12227.4|12221.4|12227.9|12221.9|12224.4|12220.7|67
1621371900000|2021-05-18 21:05:00|12226.3|12222.7|12227|12221|12228.5|12222.7|12225.3|12220.8|90
1621372200000|2021-05-18 21:10:00|12226.8|12220.9|12226.3|12224.1|12228.2|12225.2|12225.6|12220.4|143
1621372500000|2021-05-18 21:15:00|12227.4|12224.4|12223.8|12221|12227.5|12224.4|12222.8|12220.1|157
1621372800000|2021-05-18 21:20:00|12223.9|12220.7|12224.3|12220.8|12225|12223.5|12223.3|12220.4|180
1621373100000|2021-05-18 21:25:00|12224|12221.1|12222.3|12221|12225.1|12222.4|12221.9|12220|160
1621373400000|2021-05-18 21:30:00|12222.1|12221.2|12223.2|12220.2|12224.2|12221.2|12221.9|12220|196
1621373700000|2021-05-18 21:35:00|12223.1|12220.3|12224.1|12221.9|12224.6|12222.3|12222.5|12220.2|173
1621374000000|2021-05-18 21:40:00|12224.5|12222.3|12223.7|12222|12224.6|12222.3|12223.4|12221.5|148
1621374300000|2021-05-18 21:45:00|12223.6|12222.2|12224|12222.3|12224.9|12223.2|12223.5|12221.9|142
1621374600000|2021-05-18 21:50:00|12223.8|12222.5|12223.7|12221.9|12224.8|12222.5|12223.4|12220.7|143
1621374900000|2021-05-18 21:55:00|12223.6|12222.2|12226.1|12223.5|12227.1|12224.2|12223.6|12221.3|221
1621375200000|2021-05-18 22:00:00|12225.9|12223.6|12225.2|12224.3|12226.2|12225|12224.8|12223.3|386
1621375500000|2021-05-18 22:05:00|12225.1|12224.2|12224.6|12223.7|12225.3|12224.4|12224.4|12223.5|119
1621375800000|2021-05-18 22:10:00|12224.7|12223.8|12224.3|12223.4|12224.7|12223.8|12224.1|12223.2|109
1621376100000|2021-05-18 22:15:00|12224.2|12223.3|12223.7|12222.8|12224.4|12223.5|12223.3|12222.4|152
1621376400000|2021-05-18 22:20:00|12223.8|12222.9|12222.6|12221.7|12223.8|12222.9|12222.6|12221.7|145
1621376700000|2021-05-18 22:25:00|12222.7|12221.8|12222.8|12221.9|12223.3|12222.4|12222.3|12221.4|130
1621377000000|2021-05-18 22:30:00|12222.7|12221.8|12223.5|12222.6|12223.7|12222.8|12222.6|12221.7|142
1621377300000|2021-05-18 22:35:00|12223.6|12222.7|12223.4|12222.5|12223.7|12222.8|12223.4|12222.5|121
1621377600000|2021-05-18 22:40:00|12223.5|12222.6|12223.9|12223|12224.2|12223.3|12223.1|12222.2|142
1621377900000|2021-05-18 22:45:00|12223.8|12222.9|12224.2|12223.3|12224.3|12223.4|12223.6|12222.7|162
1621378200000|2021-05-18 22:50:00|12224.1|12223.2|12224.6|12223.7|12224.7|12223.8|12223.7|12222.8|109
1621378500000|2021-05-18 22:55:00|12224.5|12223.6|12224.7|12223.8|12225.3|12224.4|12224.4|12223.3|126
1621378800000|2021-05-18 23:00:00|12224.3|12223.4|12222.7|12221.8|12224.3|12223.4|12222.2|12221.3|228
1621379100000|2021-05-18 23:05:00|12222.8|12221.9|12223.7|12222.8|12223.9|12223|12222.7|12221.8|187
1621379400000|2021-05-18 23:10:00|12223.8|12222.9|12222.7|12221.8|12223.9|12223|12222.7|12221.8|222
1621379700000|2021-05-18 23:15:00|12222.9|12222|12222.6|12221.7|12223.4|12222.5|12222.6|12221.7|197
1621380000000|2021-05-18 23:20:00|12222.7|12221.8|12222.4|12221.5|12222.8|12221.9|12222.1|12221.2|205
1621380300000|2021-05-18 23:25:00|12222.3|12221.4|12222.9|12222|12223.3|12222.4|12222.1|12221.2|308
1621380600000|2021-05-18 23:30:00|12223.2|12222.3|12224.2|12223.3|12224.3|12223.4|12222.8|12221.9|187
1621380900000|2021-05-18 23:35:00|12224.1|12223.2|12224.2|12223.3|12224.3|12223.6|12223.6|12222.8|212
1621381200000|2021-05-18 23:40:00|12224.3|12223.4|12224.7|12223.8|12225.3|12224.4|12224.2|12223.3|168
1621381500000|2021-05-18 23:45:00|12224.8|12223.9|12225.7|12224.8|12225.7|12224.8|12224.1|12223.4|203
1621381800000|2021-05-18 23:50:00|12225.6|12224.7|12225.5|12224.6|12226.2|12225.3|12224.9|12224|139
1621382100000|2021-05-18 23:55:00|12225.4|12224.5|12223|12222.1|12225.6|12224.7|12222.2|12221.3|188
1621382400000|2021-05-19 00:00:00|12222.9|12222|12222.1|12221.2|12224.1|12223.2|12221.7|12220.8|385
1621382700000|2021-05-19 00:05:00|12221.9|12221|12224.2|12223.3|12224.9|12224|12221.7|12220.8|266
1621383000000|2021-05-19 00:10:00|12224|12223.4|12224.3|12223.4|12225.3|12224.4|12223|12222.1|259
1621383300000|2021-05-19 00:15:00|12224.4|12223.5|12223.7|12222.8|12224.7|12223.9|12223.3|12222.4|237
1621383600000|2021-05-19 00:20:00|12223.8|12222.9|12226.7|12225.8|12227.2|12226.3|12223|12222.1|303
1621383900000|2021-05-19 00:25:00|12226.8|12225.9|12226.2|12225.3|12227.8|12227|12226|12225.1|304
1621384200000|2021-05-19 00:30:00|12226.4|12225.5|12226.3|12225.4|12227.6|12226.8|12226.1|12225.3|235
1621384500000|2021-05-19 00:35:00|12226.2|12225.3|12227.3|12226.4|12227.6|12226.8|12226.1|12225.3|226
1621384800000|2021-05-19 00:40:00|12227.2|12226.3|12229.8|12229.2|12230.1|12229.3|12226.8|12225.9|260
1621385100000|2021-05-19 00:45:00|12229.9|12229|12232.5|12231.6|12233.3|12232.4|12229|12228.3|465
1621385400000|2021-05-19 00:50:00|12232.4|12231.8|12229.2|12228.3|12232.9|12232|12228.1|12227.2|386
1621385700000|2021-05-19 00:55:00|12229.4|12228.5|12226.9|12226|12229.9|12229|12225.8|12225|525
1621386000000|2021-05-19 01:00:00|12227|12226.1|12226|12225.1|12227|12226.1|12222.5|12221.6|638
1621386300000|2021-05-19 01:05:00|12226.1|12225.2|12227.2|12226.6|12227.4|12226.6|12224.6|12223.8|483
1621386600000|2021-05-19 01:10:00|12227.4|12226.5|12225.7|12224.8|12228.1|12227.2|12224.1|12223.2|481
1621386900000|2021-05-19 01:15:00|12225.5|12224.9|12225.5|12224.6|12226.5|12225.7|12224.6|12223.7|349
1621387200000|2021-05-19 01:20:00|12225.4|12224.5|12221.5|12220.9|12226|12225.2|12220.2|12219.3|534
1621387500000|2021-05-19 01:25:00|12221.7|12220.8|12224.7|12223.8|12225.3|12224.6|12221.2|12220.3|377
1621387800000|2021-05-19 01:30:00|12224.6|12223.7|12224.2|12223.3|12225.6|12224.9|12223.4|12222.6|403
1621388100000|2021-05-19 01:35:00|12224.3|12223.4|12222.9|12222|12224.7|12223.9|12222.5|12221.7|405
1621388400000|2021-05-19 01:40:00|12222.8|12221.9|12221.9|12221|12223.7|12223|12220.5|12219.7|377
1621388700000|2021-05-19 01:45:00|12221.8|12221.2|12223|12222.1|12223.4|12222.6|12221.6|12220.9|323
1621389000000|2021-05-19 01:50:00|12222.9|12222.3|12222.8|12222.2|12223.3|12222.5|12221.6|12220.8|339
1621389300000|2021-05-19 01:55:00|12222.9|12222.3|12222.2|12221.3|12224.4|12223.6|12221.7|12220.8|350
1621389600000|2021-05-19 02:00:00|12222.3|12221.4|12218.1|12217.2|12222.3|12221.4|12218|12217.2|461
1621389900000|2021-05-19 02:05:00|12218|12217.4|12219.3|12218.4|12220.3|12219.4|12217.6|12216.9|486
1621390200000|2021-05-19 02:10:00|12219.4|12218.5|12219.7|12219.1|12220.8|12220|12217.9|12217.1|482
1621390500000|2021-05-19 02:15:00|12220|12219|12219.8|12218.9|12220.8|12219.9|12219.5|12218.8|334
1621390800000|2021-05-19 02:20:00|12219.9|12219|12220|12219.1|12220.7|12219.9|12219.1|12218.3|319
1621391100000|2021-05-19 02:25:00|12219.9|12219.3|12221.3|12220.7|12222.4|12221.5|12219.9|12219.1|376
1621391400000|2021-05-19 02:30:00|12221.4|12220.5|12223.3|12222.4|12224.7|12223.8|12220.9|12220.1|432
1621391700000|2021-05-19 02:35:00|12223.5|12222.6|12225|12224.1|12225.4|12224.5|12222.9|12222.2|260
1621392000000|2021-05-19 02:40:00|12225.1|12224.2|12223.2|12222.3|12225.1|12224.2|12221.8|12220.9|308
1621392300000|2021-05-19 02:45:00|12223.1|12222.2|12223.8|12222.9|12223.9|12223.1|12221.3|12220.5|264
1621392600000|2021-05-19 02:50:00|12223.7|12222.8|12222.4|12221.5|12224.5|12223.7|12221.9|12221|456
1621392900000|2021-05-19 02:55:00|12222.5|12221.6|12222.8|12222.2|12224|12223.1|12222|12221.2|387
1621393200000|2021-05-19 03:00:00|12222.7|12222.1|12222.3|12221.4|12223.4|12222.7|12221.6|12220.8|492
1621393500000|2021-05-19 03:05:00|12222.4|12221.5|12224.5|12223.6|12224.6|12223.7|12222.2|12221.3|222
1621393800000|2021-05-19 03:10:00|12224.3|12223.4|12224.6|12223.7|12225.5|12224.8|12224.1|12223.3|278
1621394100000|2021-05-19 03:15:00|12224.5|12223.9|12226.1|12225.2|12226.8|12226|12224.5|12223.7|376
1621394400000|2021-05-19 03:20:00|12226.2|12225.3|12226.9|12226|12227.3|12226.6|12226.2|12225.3|332
1621394700000|2021-05-19 03:25:00|12227|12226.3|12228.7|12227.8|12229.2|12228.4|12226.7|12226|314
1621395000000|2021-05-19 03:30:00|12228.6|12228|12230|12229.1|12230.3|12229.6|12228.5|12227.7|274
1621395300000|2021-05-19 03:35:00|12229.9|12229.3|12230.3|12229.4|12231.3|12230.6|12229.7|12228.8|343
1621395600000|2021-05-19 03:40:00|12230.2|12229.3|12229.4|12228.5|12230.6|12229.7|12228.9|12228.1|277
1621395900000|2021-05-19 03:45:00|12229.5|12228.6|12229.8|12229.2|12230.1|12229.4|12228.8|12228.1|255
1621396200000|2021-05-19 03:50:00|12229.7|12228.9|12231|12230.1|12231.4|12230.7|12229.6|12228.7|246
1621396500000|2021-05-19 03:55:00|12230.9|12230.3|12229.9|12229.3|12231.3|12230.5|12229.9|12229|215
1621396800000|2021-05-19 04:00:00|12230.2|12229.4|12231.5|12230.6|12232.3|12231.4|12230.2|12229.4|323
1621397100000|2021-05-19 04:05:00|12231.6|12230.7|12232.5|12231.9|12232.7|12232|12231.3|12230.6|259
1621397400000|2021-05-19 04:10:00|12232.6|12232|12233.1|12232.5|12233.1|12232.5|12232.2|12231.4|239
1621397700000|2021-05-19 04:15:00|12233.2|12232.6|12234.4|12233.8|12235.4|12234.7|12232.9|12232.2|290
1621398000000|2021-05-19 04:20:00|12234.3|12233.7|12235|12234.4|12235.6|12234.8|12234.1|12233.3|268
1621398300000|2021-05-19 04:25:00|12235.1|12234.5|12235.4|12234.5|12235.6|12234.9|12234.8|12234.1|219
1621398600000|2021-05-19 04:30:00|12235.5|12234.6|12234.5|12233.6|12235.5|12234.7|12233.8|12232.9|293
1621398900000|2021-05-19 04:35:00|12234.4|12233.5|12234|12233.1|12234.7|12233.9|12233.8|12233|199
1621399200000|2021-05-19 04:40:00|12234.1|12233.2|12231.8|12230.9|12234.6|12233.7|12231.7|12230.9|300
1621399500000|2021-05-19 04:45:00|12231.9|12231|12231.9|12231|12232.2|12231.4|12230.9|12230.1|327
1621399800000|2021-05-19 04:50:00|12232|12231.1|12231|12230.4|12232.1|12231.3|12230.4|12229.6|280
1621400100000|2021-05-19 04:55:00|12231.1|12230.2|12231.8|12230.9|12233.4|12232.7|12230.9|12230.1|241
1621400400000|2021-05-19 05:00:00|12231.9|12231|12233.8|12232.9|12233.9|12233.1|12231.1|12230.3|269
1621400700000|2021-05-19 05:05:00|12233.7|12232.8|12233.4|12232.5|12233.9|12233.2|12232.8|12232.1|355
1621401000000|2021-05-19 05:10:00|12233.5|12232.6|12233.9|12233|12234.1|12233.2|12232.9|12232.1|222
1621401300000|2021-05-19 05:15:00|12233.7|12232.8|12234.5|12233.6|12235|12234.1|12232.6|12231.8|196
1621401600000|2021-05-19 05:20:00|12234.6|12233.7|12235.6|12234.7|12235.8|12235|12234.3|12233.4|162
1621401900000|2021-05-19 05:25:00|12235.5|12234.6|12235.2|12234.3|12235.8|12235.1|12234.8|12234|177
1621402200000|2021-05-19 05:30:00|12234.8|12234.2|12234.9|12234|12235.6|12234.7|12234.5|12233.8|235
1621402500000|2021-05-19 05:35:00|12234.8|12233.9|12235.4|12234.5|12235.5|12234.8|12234.5|12233.7|240
1621402800000|2021-05-19 05:40:00|12235.3|12234.4|12236.9|12236|12237|12236.1|12234.5|12233.7|287
1621403100000|2021-05-19 05:45:00|12237|12236.1|12241.1|12240.2|12241.4|12240.5|12236|12235.2|413
1621403400000|2021-05-19 05:50:00|12241.4|12240.5|12240.7|12239.8|12243.1|12242.2|12239.2|12238.3|401
1621403700000|2021-05-19 05:55:00|12240.6|12239.7|12239.9|12239|12242.3|12241.7|12239.3|12238.6|369
1621404000000|2021-05-19 06:00:00|12240|12239.1|12241.3|12240.4|12242|12241.2|12238.2|12237.4|501
1621404300000|2021-05-19 06:05:00|12241.4|12240.5|12242.4|12241.8|12242.9|12242|12238.1|12237.3|548
1621404600000|2021-05-19 06:10:00|12242|12241.4|12242.7|12242.1|12242.9|12242.2|12239.8|12239.2|533
1621404900000|2021-05-19 06:15:00|12242.5|12241.9|12242.3|12241.4|12242.9|12242.1|12240.4|12239.8|430
1621405200000|2021-05-19 06:20:00|12242.5|12241.7|12243.5|12242.9|12243.8|12243|12241.4|12240.8|374
1621405500000|2021-05-19 06:25:00|12243.7|12242.8|12244.6|12244|12245.5|12244.6|12241.7|12241|543
1621405800000|2021-05-19 06:30:00|12244.5|12243.9|12239.3|12238.4|12245.1|12244.3|12239|12238.3|591
1621406100000|2021-05-19 06:35:00|12239.2|12238.3|12239.7|12239.1|12240.2|12239.6|12237|12236.3|596
1621406400000|2021-05-19 06:40:00|12239.8|12239.2|12238.6|12237.7|12241.6|12241|12237.1|12236.4|451
1621406700000|2021-05-19 06:45:00|12238.3|12237.8|12236.8|12235.9|12239.8|12239.2|12236.1|12235.4|516
1621407000000|2021-05-19 06:50:00|12236.6|12236|12241.5|12240.9|12241.9|12241.1|12235.8|12235|491
1621407300000|2021-05-19 06:55:00|12241.6|12241|12238.6|12238|12242.4|12241.8|12238.4|12237.7|487
1621407600000|2021-05-19 07:00:00|12238.8|12238.2|12245.2|12244.6|12245.3|12244.7|12235.2|12234.3|1057
1621407900000|2021-05-19 07:05:00|12245.1|12244.5|12237.7|12237.1|12245.7|12244.8|12237.6|12236.7|884
1621408200000|2021-05-19 07:10:00|12237.9|12237.3|12239.6|12239|12240.9|12240.1|12235.4|12234.7|810
1621408500000|2021-05-19 07:15:00|12239.8|12238.9|12236.1|12235.2|12240.2|12239.4|12235.5|12234.7|771
1621408800000|2021-05-19 07:20:00|12236|12235.4|12233.8|12232.9|12237.5|12236.9|12232|12231.1|819
1621409100000|2021-05-19 07:25:00|12233.9|12233|12234.1|12233.2|12238.6|12237.7|12232.3|12231.4|784
1621409400000|2021-05-19 07:30:00|12234|12233.4|12227.3|12226.7|12234.2|12233.4|12227.2|12226.4|747
1621409700000|2021-05-19 07:35:00|12227.2|12226.6|12227.1|12226.5|12228.3|12227.7|12225.9|12225|721
1621410000000|2021-05-19 07:40:00|12227|12226.4|12227.1|12226.2|12228.7|12227.9|12224.6|12223.9|644
1621410300000|2021-05-19 07:45:00|12226.9|12226|12222.9|12222.3|12228.7|12227.9|12222.9|12222.2|694
1621410600000|2021-05-19 07:50:00|12223.4|12222.5|12217.9|12217|12225.2|12224.4|12216.9|12216|806
1621410900000|2021-05-19 07:55:00|12217.8|12216.9|12221.6|12220.7|12222.4|12221.6|12217.8|12216.9|829
1621411200000|2021-05-19 08:00:00|12221.8|12220.9|12224.9|12224|12225.3|12224.6|12219.5|12218.7|867
1621411500000|2021-05-19 08:05:00|12224.7|12224.1|12225.5|12224.6|12226.8|12226.1|12223|12222.3|605
1621411800000|2021-05-19 08:10:00|12225.2|12224.3|12224.3|12223.4|12226.7|12225.9|12221.8|12220.9|636
1621412100000|2021-05-19 08:15:00|12224|12223.5|12223.1|12222.2|12224.9|12224|12222.1|12221.3|691
1621412400000|2021-05-19 08:20:00|12223|12222.1|12224|12223.4|12226.5|12225.8|12222.3|12221.7|596
1621412700000|2021-05-19 08:25:00|12224.1|12223.5|12215|12214.1|12224.2|12223.6|12214.6|12213.7|720
1621413000000|2021-05-19 08:30:00|12215.1|12214.2|12219.5|12218.6|12222.6|12221.9|12214.5|12213.6|763
1621413300000|2021-05-19 08:35:00|12219.8|12218.9|12213.9|12213|12220.1|12219.3|12211.9|12211|713
1621413600000|2021-05-19 08:40:00|12213.8|12212.9|12210.6|12209.7|12214.1|12213.3|12207.9|12207.1|654
1621413900000|2021-05-19 08:45:00|12210.3|12209.5|12206.1|12205.2|12210.6|12209.7|12205|12204.1|711
1621414200000|2021-05-19 08:50:00|12205.9|12205|12211|12210.1|12211.7|12211.1|12205.5|12204.7|728
1621414500000|2021-05-19 08:55:00|12211.2|12210.3|12217.1|12216.2|12217.8|12216.9|12210.8|12209.9|764
1621414800000|2021-05-19 09:00:00|12217.2|12216.3|12219.5|12218.9|12221.2|12220.3|12216.4|12215.7|699
1621415100000|2021-05-19 09:05:00|12219.7|12218.8|12216.8|12215.9|12220.5|12219.9|12216.5|12215.7|595
1621415400000|2021-05-19 09:10:00|12216.7|12216.2|12215.8|12214.9|12217.3|12216.7|12214|12213.4|630
1621415700000|2021-05-19 09:15:00|12215.6|12215|12215.6|12214.7|12216.8|12216|12214|12213.2|670
1621416000000|2021-05-19 09:20:00|12215.8|12214.9|12213.7|12212.8|12216.1|12215.3|12213.5|12212.6|580
1621416300000|2021-05-19 09:25:00|12213.8|12212.9|12209.3|12208.7|12213.9|12213.2|12209.2|12208.6|655
1621416600000|2021-05-19 09:30:00|12209.2|12208.6|12212|12211.4|12212.3|12211.5|12208.2|12207.4|604
1621416900000|2021-05-19 09:35:00|12211.9|12211.3|12214.4|12213.5|12214.4|12213.6|12211.3|12210.7|548
1621417200000|2021-05-19 09:40:00|12214.3|12213.4|12213|12212.1|12214.8|12213.9|12212|12211.3|568
1621417500000|2021-05-19 09:45:00|12212.9|12212|12213.8|12212.9|12215.3|12214.7|12211.5|12210.7|623
1621417800000|2021-05-19 09:50:00|12213.6|12213|12213.7|12212.8|12215.3|12214.5|12211.7|12210.9|620
1621418100000|2021-05-19 09:55:00|12213.6|12212.7|12211.2|12210.3|12214.3|12213.4|12209.2|12208.3|638
1621418400000|2021-05-19 10:00:00|12211.3|12210.4|12213.6|12213|12215.1|12214.2|12210.9|12210|516
1621418700000|2021-05-19 10:05:00|12213.5|12212.9|12212.6|12212|12216.2|12215.6|12212.5|12211.8|501
1621419000000|2021-05-19 10:10:00|12212.5|12211.7|12210.1|12209.2|12213.8|12213.2|12209|12208.2|544
1621419300000|2021-05-19 10:15:00|12210.2|12209.3|12209.3|12208.4|12210.5|12209.8|12208.5|12207.8|466
1621419600000|2021-05-19 10:20:00|12209.4|12208.5|12204.8|12203.9|12209.7|12208.9|12201.6|12200.7|733
1621419900000|2021-05-19 10:25:00|12204.9|12204|12203.7|12202.8|12205.4|12204.6|12201.7|12201|656
1621420200000|2021-05-19 10:30:00|12203.8|12202.9|12202|12201.4|12203.9|12203.1|12200.6|12199.9|592
1621420500000|2021-05-19 10:35:00|12202.2|12201.3|12202.4|12201.8|12204.7|12203.9|12202.2|12201.3|469
1621420800000|2021-05-19 10:40:00|12202.3|12201.7|12206.1|12205.5|12206.8|12206.1|12202.1|12201.5|499
1621421100000|2021-05-19 10:45:00|12206.2|12205.6|12205.9|12205.3|12206.8|12206|12203|12202.4|463
1621421400000|2021-05-19 10:50:00|12205.8|12205.2|12206.7|12206.1|12208.2|12207.3|12205|12204.2|511
1621421700000|2021-05-19 10:55:00|12206.9|12206|12207.6|12206.7|12209.3|12208.6|12206.7|12205.9|524
1621422000000|2021-05-19 11:00:00|12207.5|12206.6|12208.2|12207.6|12209.3|12208.7|12206.5|12205.7|477
1621422300000|2021-05-19 11:05:00|12208.1|12207.5|12201|12200.1|12209.3|12208.6|12200|12199.1|758
1621422600000|2021-05-19 11:10:00|12200.6|12200|12204.5|12203.9|12204.7|12204|12200.6|12199.8|701
1621422900000|2021-05-19 11:15:00|12204.7|12203.8|12193.6|12192.7|12205.1|12204.5|12192.4|12191.5|793
1621423200000|2021-05-19 11:20:00|12193.7|12192.8|12195.9|12195.3|12197.2|12196.5|12189.3|12188.4|844
1621423500000|2021-05-19 11:25:00|12195.8|12195.2|12199.1|12198.5|12200.1|12199.5|12195.7|12195|754
1621423800000|2021-05-19 11:30:00|12199.2|12198.6|12201.7|12201.1|12201.8|12201.2|12198.6|12198|686
1621424100000|2021-05-19 11:35:00|12201.6|12201|12201.1|12200.5|12203.7|12203.1|12200.8|12199.9|710
1621424400000|2021-05-19 11:40:00|12201|12200.4|12200|12199.4|12201.4|12200.6|12197.7|12196.9|611
1621424700000|2021-05-19 11:45:00|12200.1|12199.2|12200.3|12199.4|12202.8|12201.9|12199|12198.3|576
1621425000000|2021-05-19 11:50:00|12200.4|12199.5|12202.1|12201.2|12202.2|12201.5|12199.7|12199.1|544
1621425300000|2021-05-19 11:55:00|12202.2|12201.6|12207.3|12206.7|12207.5|12206.8|12202.2|12201.6|698
1621425600000|2021-05-19 12:00:00|12207.2|12206.6|12208.1|12207.2|12209.2|12208.4|12203|12202.3|685
1621425900000|2021-05-19 12:05:00|12208|12207.1|12209.9|12209.3|12210.3|12209.5|12207.7|12206.9|651
1621426200000|2021-05-19 12:10:00|12210.3|12209.7|12212.8|12211.9|12213.4|12212.7|12210.1|12209.3|607
1621426500000|2021-05-19 12:15:00|12212.7|12212.2|12214.5|12213.6|12215.9|12215.3|12211.2|12210.5|626
1621426800000|2021-05-19 12:20:00|12214.4|12213.5|12214.8|12213.9|12216|12215.2|12212.4|12211.8|650
1621427100000|2021-05-19 12:25:00|12214.4|12213.8|12215.2|12214.6|12215.5|12214.8|12213.3|12212.5|407
1621427400000|2021-05-19 12:30:00|12215.4|12214.5|12211.8|12210.9|12215.7|12214.8|12211.6|12210.8|865
1621427700000|2021-05-19 12:35:00|12211.7|12211.1|12212.6|12211.7|12215.2|12214.5|12211.7|12211|714
1621428000000|2021-05-19 12:40:00|12212.7|12212.1|12213.6|12213|12215.4|12214.6|12212|12211.4|633
1621428300000|2021-05-19 12:45:00|12213.8|12213.2|12212.2|12211.3|12215|12214.2|12211.6|12210.8|641
1621428600000|2021-05-19 12:50:00|12212.3|12211.4|12210.6|12209.7|12212.8|12212|12210.5|12209.6|771
1621428900000|2021-05-19 12:55:00|12210.7|12209.8|12208.3|12207.4|12214|12213.2|12205.6|12204.9|1039
1621429200000|2021-05-19 13:00:00|12208.2|12207.3|12210.9|12210|12210.9|12210|12204.1|12203.2|1097
1621429500000|2021-05-19 13:05:00|12211|12210.1|12213.3|12212.4|12214.9|12214|12210.2|12209.5|951
1621429800000|2021-05-19 13:10:00|12213.2|12212.3|12213.7|12212.8|12215.3|12214.6|12212.2|12211.5|970
1621430100000|2021-05-19 13:15:00|12213.6|12212.7|12211.4|12210.5|12216.8|12216|12211.3|12210.4|963
1621430400000|2021-05-19 13:20:00|12211.3|12210.4|12215.3|12214.4|12218.1|12217.2|12211.3|12210.4|917
1621430700000|2021-05-19 13:25:00|12215.1|12214.2|12215.8|12214.9|12216.9|12216.1|12213.5|12212.6|705
1621431000000|2021-05-19 13:30:00|12215.7|12214.8|12217.7|12217.1|12218.1|12217.5|12214.9|12214|717
1621431300000|2021-05-19 13:35:00|12217.9|12217.3|12225.2|12224.6|12226.2|12225.5|12217.9|12217.3|681
1621431600000|2021-05-19 13:40:00|12225.3|12224.7|12232.6|12232|12233.5|12232.6|12224.3|12223.6|850
1621431900000|2021-05-19 13:45:00|12232.8|12231.9|12236.6|12236|12237.6|12236.7|12231|12230.4|884
1621432200000|2021-05-19 13:50:00|12236.7|12236.1|12233.7|12232.8|12239|12238.4|12232.4|12231.6|1056
1621432500000|2021-05-19 13:55:00|12233.6|12232.7|12229.3|12228.4|12235.4|12234.7|12228.6|12227.9|1059
1621432800000|2021-05-19 14:00:00|12229.2|12228.3|12229.6|12229|12230.8|12230|12225|12224.2|1077
1621433100000|2021-05-19 14:05:00|12229.5|12228.9|12223.9|12223|12231.6|12230.7|12222.5|12221.7|1084
1621433400000|2021-05-19 14:10:00|12223.8|12222.9|12222.2|12221.3|12225.5|12224.6|12218.2|12217.4|1118
1621433700000|2021-05-19 14:15:00|12222.1|12221.2|12221.3|12220.4|12222.6|12221.7|12218.7|12217.8|965
1621434000000|2021-05-19 14:20:00|12221.6|12220.7|12222.8|12221.9|12224.4|12223.6|12220.2|12219.3|1035
1621434300000|2021-05-19 14:25:00|12222.7|12221.8|12229.1|12228.2|12230.5|12229.6|12221.6|12220.7|1055
1621434600000|2021-05-19 14:30:00|12228.9|12228.3|12227.7|12226.8|12229.8|12229|12224.8|12223.9|976
1621434900000|2021-05-19 14:35:00|12227.9|12227|12222.2|12221.3|12230.2|12229.5|12222|12221.1|1032
1621435200000|2021-05-19 14:40:00|12222.1|12221.2|12215.5|12214.6|12223.7|12222.8|12215.2|12214.3|995
1621435500000|2021-05-19 14:45:00|12215.7|12214.8|12219|12218.1|12219.9|12219.1|12212.3|12211.5|1057
1621435800000|2021-05-19 14:50:00|12219.1|12218.2|12217.9|12217|12220.8|12219.9|12215.7|12214.8|950
1621436100000|2021-05-19 14:55:00|12217.7|12216.8|12216.5|12215.9|12218.8|12217.9|12213.5|12212.7|904
1621436400000|2021-05-19 15:00:00|12216.3|12215.7|12216.7|12216.1|12218.4|12217.6|12214.7|12213.8|935
1621436700000|2021-05-19 15:05:00|12216.8|12216.2|12216.7|12215.8|12218.5|12217.6|12214.2|12213.3|795
1621437000000|2021-05-19 15:10:00|12216.6|12216|12215.7|12214.8|12216.7|12216|12213.5|12212.8|708
1621437300000|2021-05-19 15:15:00|12215.5|12214.6|12215|12214.1|12216.7|12215.9|12214.4|12213.5|673
1621437600000|2021-05-19 15:20:00|12215.1|12214.2|12221.9|12221|12223.8|12222.9|12214.6|12213.8|690
1621437900000|2021-05-19 15:25:00|12221.8|12220.9|12219.4|12218.8|12223.4|12222.5|12219|12218.3|594
1621438200000|2021-05-19 15:30:00|12219.5|12218.9|12215.8|12214.9|12220.5|12219.8|12215.8|12214.9|670
1621438500000|2021-05-19 15:35:00|12215.6|12215|12217.7|12216.8|12218.6|12217.7|12214.1|12213.3|627
1621438800000|2021-05-19 15:40:00|12217.6|12216.7|12216.7|12215.8|12218.3|12217.6|12214.9|12214.3|541
1621439100000|2021-05-19 15:45:00|12216.6|12215.7|12216.1|12215.2|12216.8|12216|12214.1|12213.2|580
1621439400000|2021-05-19 15:50:00|12216.2|12215.3|12215.6|12214.7|12216.8|12216.1|12214.4|12213.6|514
1621439700000|2021-05-19 15:55:00|12215.7|12214.8|12216.2|12215.6|12218.3|12217.6|12215.4|12214.6|550
1621440000000|2021-05-19 16:00:00|12216.3|12215.3|12214.3|12213.4|12216.6|12215.7|12212.4|12211.7|617
1621440300000|2021-05-19 16:05:00|12214.1|12213.5|12214.2|12213.6|12215.9|12215.1|12213|12212.2|466
1621440600000|2021-05-19 16:10:00|12214.1|12213.5|12215.9|12215.3|12217.7|12217|12213.6|12213|454
1621440900000|2021-05-19 16:15:00|12215.8|12215.2|12216.8|12215.9|12216.9|12216.1|12214|12213.3|499
1621441200000|2021-05-19 16:20:00|12216.9|12216|12218|12217.4|12221.5|12220.7|12216.4|12215.8|545
1621441500000|2021-05-19 16:25:00|12217.8|12217.2|12215.3|12214.7|12217.9|12217.2|12214.3|12213.4|578
1621441800000|2021-05-19 16:30:00|12215.4|12214.8|12217.6|12216.7|12217.9|12217.1|12215.2|12214.6|441
1621442100000|2021-05-19 16:35:00|12217.5|12216.6|12214.7|12214.1|12218.3|12217.5|12214.1|12213.4|465
1621442400000|2021-05-19 16:40:00|12214.6|12214|12213.6|12213|12216.2|12215.3|12213.2|12212.6|509
1621442700000|2021-05-19 16:45:00|12213.8|12212.9|12213.6|12213|12215.3|12214.6|12213.1|12212.4|592
1621443000000|2021-05-19 16:50:00|12213.5|12212.9|12213|12212.4|12215.2|12214.6|12212.5|12211.8|469
1621443300000|2021-05-19 16:55:00|12213.1|12212.2|12211.3|12210.4|12214.5|12213.8|12210.6|12210|560
1621443600000|2021-05-19 17:00:00|12211.2|12210.3|12211.9|12211|12213.5|12212.7|12210.7|12209.9|540
1621443900000|2021-05-19 17:05:00|12211.8|12210.9|12212.7|12212.1|12214.3|12213.4|12211.4|12210.7|570
1621444200000|2021-05-19 17:10:00|12212.8|12212.2|12214.1|12213.5|12215.3|12214.5|12212.4|12211.5|599
1621444500000|2021-05-19 17:15:00|12214.2|12213.6|12213.5|12212.6|12214.6|12213.8|12213.3|12212.4|352
1621444800000|2021-05-19 17:20:00|12213.6|12212.7|12210.8|12209.9|12213.7|12212.8|12210.6|12209.8|417
1621445100000|2021-05-19 17:25:00|12210.9|12210|12210.4|12209.5|12212|12211.4|12209.8|12209|452
1621445400000|2021-05-19 17:30:00|12210.3|12209.4|12208.2|12207.6|12210.9|12210.1|12207.9|12207|421
1621445700000|2021-05-19 17:35:00|12208.4|12207.5|12209.4|12208.8|12209.7|12208.9|12206.7|12205.9|422
1621446000000|2021-05-19 17:40:00|12209.8|12208.9|12209.5|12208.6|12210.4|12209.5|12208.4|12207.7|417
1621446300000|2021-05-19 17:45:00|12209.3|12208.4|12207.4|12206.5|12209.8|12208.9|12206.6|12205.7|382
1621446600000|2021-05-19 17:50:00|12207.5|12206.6|12210.8|12209.9|12210.9|12210.3|12207.4|12206.5|366
1621446900000|2021-05-19 17:55:00|12210.9|12210|12209.3|12207.1|12211|12210.2|12208.1|12206.2|453
1621447200000|2021-05-19 18:00:00|12210.3|12207|12190.6|12189.7|12211.6|12210.6|12186.6|12185.7|1168
1621447500000|2021-05-19 18:05:00|12191|12190.1|12187.3|12186.4|12192.1|12191.2|12174.4|12173.5|1938
1621447800000|2021-05-19 18:10:00|12187.5|12186.6|12185.8|12184.9|12187.6|12186.7|12174.4|12173.6|1585
1621448100000|2021-05-19 18:15:00|12185.4|12184.5|12180.5|12179.6|12186.3|12185.5|12177|12176.1|1369
1621448400000|2021-05-19 18:20:00|12180.6|12179.7|12191.9|12191|12199.5|12198.6|12179.5|12178.6|1404
1621448700000|2021-05-19 18:25:00|12191.8|12190.9|12190.8|12189.9|12192.7|12191.8|12185.7|12184.8|1062
1621449000000|2021-05-19 18:30:00|12190.5|12189.6|12185.2|12184.3|12193.3|12192.4|12183.2|12182.3|1074
1621449300000|2021-05-19 18:35:00|12185|12184.1|12179|12178.1|12189.1|12188.2|12178.3|12177.4|1079
1621449600000|2021-05-19 18:40:00|12178.8|12177.9|12179.9|12179|12183.5|12182.6|12178.8|12177.9|1022
1621449900000|2021-05-19 18:45:00|12179.6|12178.7|12170.4|12169.5|12180|12179.1|12169.7|12168.8|1057
1621450200000|2021-05-19 18:50:00|12170.7|12169.8|12170.3|12169.4|12174.3|12173.4|12169.3|12168.4|935
1621450500000|2021-05-19 18:55:00|12170.2|12169.3|12171.5|12170.9|12177.3|12176.4|12169|12168.2|1172
1621450800000|2021-05-19 19:00:00|12170.9|12170.6|12167.2|12166.3|12171.8|12170.9|12160.2|12159.4|1292
1621451100000|2021-05-19 19:05:00|12167.3|12166.4|12167.3|12166.4|12169.1|12168.2|12162.9|12162|1012
1621451400000|2021-05-19 19:10:00|12167.2|12166.3|12171.2|12170.3|12173.1|12172.2|12166.8|12165.9|798
1621451700000|2021-05-19 19:15:00|12171|12170.1|12172.9|12172.3|12173.2|12172.5|12170|12169.2|707
1621452000000|2021-05-19 19:20:00|12173.1|12172.5|12175.3|12174.4|12176.4|12175.7|12171.1|12170.5|812
1621452300000|2021-05-19 19:25:00|12175.2|12174.6|12176.2|12175.3|12176.3|12175.5|12173.3|12172.4|714
1621452600000|2021-05-19 19:30:00|12176|12175.1|12175.6|12175|12177.2|12176.4|12173.7|12172.8|661
1621452900000|2021-05-19 19:35:00|12175.7|12175.1|12171.8|12171.2|12176.4|12175.7|12171.8|12171|627
1621453200000|2021-05-19 19:40:00|12171.9|12171|12172.6|12171.7|12173.9|12173.1|12170.9|12170.2|610
1621453500000|2021-05-19 19:45:00|12172.4|12171.8|12169.2|12168.3|12174.3|12173.5|12165.1|12164.4|669
1621453800000|2021-05-19 19:50:00|12169.3|12168.4|12173.5|12172.6|12174.4|12173.5|12169.1|12168.3|944
1621454100000|2021-05-19 19:55:00|12173.6|12172.7|12173.8|12172.9|12175.1|12174.3|12172.2|12171.3|761
1621454400000|2021-05-19 20:00:00|12173.9|12173|12177|12176.1|12177.1|12176.2|12172.3|12171.5|533
1621454700000|2021-05-19 20:05:00|12176.9|12176|12177.3|12176.4|12177.4|12176.5|12175.8|12174.9|261
1621455000000|2021-05-19 20:10:00|12177.2|12176.3|12178.8|12177.9|12180.2|12179.3|12176.8|12176|322
1621455300000|2021-05-19 20:15:00|12178.9|12178|12177.9|12177|12179.5|12178.6|12177.7|12176.9|178
1621455600000|2021-05-19 20:20:00|12177.8|12176.9|12177.9|12177|12178.2|12177.4|12175.7|12175|217
1621455900000|2021-05-19 20:25:00|12178|12177.1|12178.6|12177.7|12179.1|12178.2|12177.2|12176.3|227
1621456200000|2021-05-19 20:30:00|12178.7|12177.8|12176.6|12175.7|12178.9|12178|12176.2|12175.3|167
1621456500000|2021-05-19 20:35:00|12176.7|12175.8|12176.4|12175.5|12178.1|12177.2|12176.1|12175.3|165
1621456800000|2021-05-19 20:40:00|12176.3|12175.4|12175.6|12174.7|12177|12176.1|12175.3|12174.4|173
1621457100000|2021-05-19 20:45:00|12175.3|12174.4|12175.4|12174.5|12176|12175.1|12174.5|12173.7|160
1621457400000|2021-05-19 20:50:00|12175.6|12174.7|12176.3|12175.4|12176.5|12175.6|12175.2|12174.3|307
1621457700000|2021-05-19 20:55:00|12176.4|12175.5|12178|12174.5|12178|12176.3|12174.4|12173.5|306
1621458000000|2021-05-19 21:00:00|12179.2|12173.2|12176.9|12170.9|12179.2|12173.2|12176.1|12170.1|60
1621458300000|2021-05-19 21:05:00|12176.6|12170.6|12176.5|12170.5|12182.1|12176.1|12175|12169|151
1621458600000|2021-05-19 21:10:00|12177.1|12171.1|12176.9|12170.9|12179.4|12174|12176.3|12170.3|172
1621458900000|2021-05-19 21:15:00|12176.8|12170.8|12178.8|12172.8|12179.5|12174|12175.4|12169.8|152
1621459200000|2021-05-19 21:20:00|12178.6|12172.6|12178.5|12172.5|12181.4|12175.4|12175.8|12170.6|127
1621459500000|2021-05-19 21:25:00|12178.6|12172.6|12177.1|12173.4|12179.6|12173.6|12177.1|12171.3|97
1621459800000|2021-05-19 21:30:00|12178.2|12172.2|12178.2|12173.1|12179.9|12174.1|12176.8|12172.2|142
1621460100000|2021-05-19 21:35:00|12178.5|12172.8|12178.2|12172.2|12179.8|12174.4|12176.2|12171.9|161
1621460400000|2021-05-19 21:40:00|12177.9|12172.5|12179.3|12175.3|12180.7|12176.4|12176.8|12171.7|286
1621460700000|2021-05-19 21:45:00|12178.9|12175.2|12175.6|12173.3|12181.9|12176.6|12175.5|12172.5|417
1621461000000|2021-05-19 21:50:00|12176.2|12173.2|12176.4|12172.8|12177.6|12173.9|12175|12171.3|267
1621461300000|2021-05-19 21:55:00|12176.1|12173.2|12178.6|12174.4|12181.1|12175.4|12175.7|12171.2|401
1621461600000|2021-05-19 22:00:00|12178.7|12174.5|12177.2|12175.6|12180.4|12176.5|12176.5|12173.4|677
1621461900000|2021-05-19 22:05:00|12177.3|12175.5|12175.7|12174.5|12177.4|12175.8|12175.5|12173.4|454
1621462200000|2021-05-19 22:10:00|12175.5|12174.6|12174.6|12173.7|12175.7|12174.6|12173.5|12172.6|179
1621462500000|2021-05-19 22:15:00|12174.7|12173.8|12174.6|12173.7|12175.2|12174.3|12174.2|12173.2|197
1621462800000|2021-05-19 22:20:00|12174.5|12173.6|12174.5|12173.6|12174.8|12173.9|12174.3|12173.4|208
1621463100000|2021-05-19 22:25:00|12174.6|12173.7|12174.6|12173.7|12175|12174.1|12174|12173.1|147
1621463400000|2021-05-19 22:30:00|12174.7|12173.8|12175.1|12174.2|12175.3|12174.4|12174.5|12173.6|136
1621463700000|2021-05-19 22:35:00|12175|12174.1|12175.6|12174.7|12175.7|12174.8|12174.9|12174|67
1621464000000|2021-05-19 22:40:00|12175.7|12174.8|12175|12174.1|12175.7|12174.8|12174.8|12173.9|74
1621464300000|2021-05-19 22:45:00|12174.9|12174|12174.5|12173.6|12174.9|12174|12174.1|12173.2|84
1621464600000|2021-05-19 22:50:00|12174.3|12173.4|12173.6|12172.7|12174.6|12173.7|12173.4|12172.5|118
1621464900000|2021-05-19 22:55:00|12173.5|12172.6|12173.3|12172.4|12173.7|12172.8|12172.8|12171.9|108
1621465200000|2021-05-19 23:00:00|12173.1|12172.2|12175.1|12174.2|12175.2|12174.3|12171.5|12170.6|222
1621465500000|2021-05-19 23:05:00|12175|12174.1|12175.9|12175|12176.2|12175.3|12174.8|12173.9|77
1621465800000|2021-05-19 23:10:00|12176|12175.1|12175|12174.1|12176.2|12175.3|12174.4|12173.5|97
1621466100000|2021-05-19 23:15:00|12175.1|12174.2|12175|12174.1|12176.3|12175.4|12174.8|12173.9|110
1621466400000|2021-05-19 23:20:00|12174.9|12174|12176.7|12175.8|12177.8|12176.9|12174.9|12174|152
1621466700000|2021-05-19 23:25:00|12176.6|12175.7|12176.5|12175.6|12176.7|12175.8|12175.1|12174.2|104
1621467000000|2021-05-19 23:30:00|12176.4|12175.5|12175.2|12174.3|12176.7|12175.8|12174.7|12173.8|177
1621467300000|2021-05-19 23:35:00|12175.3|12174.4|12175.1|12174.2|12175.7|12175|12174.1|12173.3|165
1621467600000|2021-05-19 23:40:00|12175.2|12174.3|12173|12172.1|12175.2|12174.3|12172.9|12172|133
1621467900000|2021-05-19 23:45:00|12173.1|12172.2|12172.6|12171.7|12173.2|12172.5|12172.5|12171.6|126
1621468200000|2021-05-19 23:50:00|12172.2|12171.3|12170.6|12169.7|12173.7|12172.9|12170.6|12169.7|136
1621468500000|2021-05-19 23:55:00|12170.7|12169.8|12171|12170.1|12171.2|12170.3|12169.7|12168.9|216
1621468800000|2021-05-20 00:00:00|12171.1|12170.2|12172.7|12171.8|12175|12174.1|12169.5|12168.6|470
1621469100000|2021-05-20 00:05:00|12172.6|12172|12173.1|12172.2|12175.7|12174.8|12172.6|12171.7|361
1621469400000|2021-05-20 00:10:00|12173|12172.1|12174.1|12173.2|12174.2|12173.3|12172.4|12171.5|346
1621469700000|2021-05-20 00:15:00|12174|12173.1|12179.9|12179|12180.2|12179.3|12174|12173.1|520
1621470000000|2021-05-20 00:20:00|12180|12179.1|12177.6|12176.7|12181.1|12180.2|12177.1|12176.2|305
1621470300000|2021-05-20 00:25:00|12177.5|12176.6|12178.1|12177.2|12179.2|12178.5|12176.9|12176|287
1621470600000|2021-05-20 00:30:00|12178|12177.1|12180.9|12180|12180.9|12180|12177.9|12177.1|394
1621470900000|2021-05-20 00:35:00|12180.8|12179.9|12178.7|12177.8|12182.3|12181.5|12178.5|12177.7|524
1621471200000|2021-05-20 00:40:00|12178.6|12177.7|12179.6|12178.7|12181.5|12180.6|12177.9|12177.1|471
1621471500000|2021-05-20 00:45:00|12179.4|12178.8|12179.5|12178.6|12181.9|12181|12179.1|12178.3|448
1621471800000|2021-05-20 00:50:00|12179.6|12178.7|12180.9|12180|12182.6|12181.7|12179.4|12178.6|536
1621472100000|2021-05-20 00:55:00|12180.7|12179.8|12185.5|12184.6|12185.6|12184.7|12179.8|12178.9|471
1621472400000|2021-05-20 01:00:00|12185.1|12184.2|12182.3|12181.4|12185.6|12184.8|12181.9|12181|492
1621472700000|2021-05-20 01:05:00|12182.2|12181.3|12178.9|12178|12183.1|12182.3|12177.7|12176.8|604
1621473000000|2021-05-20 01:10:00|12178.8|12177.9|12174.9|12174|12179.1|12178.2|12173.8|12173|551
1621473300000|2021-05-20 01:15:00|12175|12174.1|12174.6|12173.7|12176.2|12175.4|12173.5|12172.6|489
1621473600000|2021-05-20 01:20:00|12174.7|12173.8|12174.9|12174|12175.6|12174.7|12173.3|12172.6|377
1621473900000|2021-05-20 01:25:00|12174.7|12173.8|12174.4|12173.5|12176|12175.2|12173.6|12172.7|340
1621474200000|2021-05-20 01:30:00|12174.2|12173.3|12176.8|12175.9|12176.8|12175.9|12170.2|12169.3|638
1621474500000|2021-05-20 01:35:00|12177.1|12176.2|12181|12180.1|12182.2|12181.4|12176.7|12175.8|683
1621474800000|2021-05-20 01:40:00|12180.9|12180.3|12181|12180.1|12182.8|12182|12180.3|12179.4|486
1621475100000|2021-05-20 01:45:00|12180.9|12180.3|12183|12182.1|12183.6|12182.9|12180.3|12179.5|452
1621475400000|2021-05-20 01:50:00|12182.9|12182.3|12184.1|12183.2|12184.1|12183.3|12181.4|12180.6|442
1621475700000|2021-05-20 01:55:00|12184|12183.1|12181.6|12180.7|12184.5|12183.8|12181.4|12180.7|474
1621476000000|2021-05-20 02:00:00|12181.5|12180.9|12181.1|12180.2|12182.1|12181.2|12180.2|12179.4|416
1621476300000|2021-05-20 02:05:00|12181|12180.4|12177.7|12176.8|12181.1|12180.4|12177.3|12176.4|427
1621476600000|2021-05-20 02:10:00|12177.8|12176.9|12175.9|12175|12178.2|12177.3|12175.4|12174.6|376
1621476900000|2021-05-20 02:15:00|12176|12175.1|12174.7|12173.8|12176.1|12175.4|12172.9|12172|395
1621477200000|2021-05-20 02:20:00|12174.6|12173.7|12176.7|12175.8|12176.8|12175.9|12173.6|12172.7|366
1621477500000|2021-05-20 02:25:00|12176.8|12175.9|12177.6|12177|12177.8|12177.1|12176|12175.1|362
1621477800000|2021-05-20 02:30:00|12177.7|12176.8|12179.7|12178.8|12180|12179.1|12177|12176.2|367
1621478100000|2021-05-20 02:35:00|12179.9|12179|12180.1|12179.2|12181.1|12180.2|12178.9|12178|421
1621478400000|2021-05-20 02:40:00|12180|12179.1|12181|12180.1|12181.2|12180.4|12178.5|12177.6|394
1621478700000|2021-05-20 02:45:00|12180.9|12180|12180.7|12179.8|12181.3|12180.4|12179.8|12179|348
1621479000000|2021-05-20 02:50:00|12180.8|12179.9|12180.5|12179.6|12180.9|12180.1|12179.5|12178.7|377
1621479300000|2021-05-20 02:55:00|12180.6|12179.7|12177.6|12176.7|12181.7|12180.9|12176.9|12176.1|490
1621479600000|2021-05-20 03:00:00|12177.7|12176.8|12178.5|12177.9|12179.3|12178.6|12177.4|12176.6|491
1621479900000|2021-05-20 03:05:00|12178.4|12177.8|12178|12177.1|12179.7|12179|12177.9|12177.1|430
1621480200000|2021-05-20 03:10:00|12178.1|12177.2|12181.2|12180.3|12181.9|12181|12177.5|12176.8|356
1621480500000|2021-05-20 03:15:00|12181.1|12180.2|12182|12181.1|12182.1|12181.3|12180.5|12179.8|310
1621480800000|2021-05-20 03:20:00|12181.9|12181|12183|12182.1|12183.5|12182.7|12180.6|12180|303
1621481100000|2021-05-20 03:25:00|12183.1|12182.2|12183.3|12182.4|12183.6|12183|12182.2|12181.5|310
1621481400000|2021-05-20 03:30:00|12183|12182.3|12183.5|12182.9|12183.7|12183|12182.3|12181.4|319
1621481700000|2021-05-20 03:35:00|12183.4|12182.8|12184|12183.4|12184.3|12183.5|12182.8|12182|316
1621482000000|2021-05-20 03:40:00|12184.1|12183.5|12184.6|12184|12184.8|12184|12183.7|12182.9|229
1621482300000|2021-05-20 03:45:00|12184.7|12184.1|12183.2|12182.3|12184.8|12184.2|12183|12182.2|213
1621482600000|2021-05-20 03:50:00|12183.3|12182.4|12183.7|12182.8|12185.2|12184.5|12183.1|12182.3|235
1621482900000|2021-05-20 03:55:00|12183.6|12182.7|12182.9|12182|12183.8|12182.9|12182|12181.1|265
1621483200000|2021-05-20 04:00:00|12182.8|12181.9|12181.7|12180.8|12182.8|12181.9|12180.8|12179.9|239
1621483500000|2021-05-20 04:05:00|12181.8|12180.9|12180.1|12179.2|12181.8|12180.9|12179.7|12178.8|223
1621483800000|2021-05-20 04:10:00|12180|12179.1|12181|12180.1|12181.2|12180.4|12179.9|12179.1|189
1621484100000|2021-05-20 04:15:00|12181.1|12180.2|12182.5|12181.6|12182.8|12181.9|12181|12180.1|157
1621484400000|2021-05-20 04:20:00|12182.6|12181.7|12181.6|12180.7|12183.2|12182.4|12181.1|12180.4|208
1621484700000|2021-05-20 04:25:00|12181.3|12180.8|12182.2|12181.3|12182.3|12181.5|12181.3|12180.6|189
1621485000000|2021-05-20 04:30:00|12182.3|12181.4|12182.1|12181.5|12183.3|12182.5|12181.9|12181.1|265
1621485300000|2021-05-20 04:35:00|12182.3|12181.4|12182.6|12181.7|12183.2|12182.4|12181.1|12180.3|288
1621485600000|2021-05-20 04:40:00|12182.5|12181.9|12183.7|12182.8|12183.7|12183.1|12182.4|12181.6|249
1621485900000|2021-05-20 04:45:00|12183.5|12182.9|12184.9|12184|12185.8|12184.9|12183.4|12182.7|339
1621486200000|2021-05-20 04:50:00|12184.8|12183.9|12183.5|12182.6|12184.9|12184|12182.3|12181.6|269
1621486500000|2021-05-20 04:55:00|12183.6|12182.7|12182.6|12181.7|12184.8|12184|12182.3|12181.7|290
1621486800000|2021-05-20 05:00:00|12182.5|12181.6|12182.2|12181.3|12182.9|12182.1|12181.3|12180.7|232
1621487100000|2021-05-20 05:05:00|12182.1|12181.2|12181.5|12180.6|12182.2|12181.4|12181.3|12180.6|133
1621487400000|2021-05-20 05:10:00|12181.4|12180.8|12180.7|12179.8|12181.5|12180.8|12180.1|12179.2|220
1621487700000|2021-05-20 05:15:00|12180.6|12179.7|12180.2|12179.3|12181.4|12180.5|12180.1|12179.2|136
1621488000000|2021-05-20 05:20:00|12180.1|12179.2|12179.8|12178.9|12180.9|12180|12179.3|12178.6|184
1621488300000|2021-05-20 05:25:00|12180|12179.1|12181.8|12180.9|12181.9|12181.1|12179.9|12179.1|140
1621488600000|2021-05-20 05:30:00|12181.7|12181.1|12180.1|12179.5|12183.3|12182.4|12179.3|12178.5|343
1621488900000|2021-05-20 05:35:00|12180|12179.4|12179.1|12178.2|12181.4|12180.6|12178.4|12177.7|266
1621489200000|2021-05-20 05:40:00|12178.8|12178.3|12179.3|12178.4|12179.5|12178.9|12177.6|12176.7|358
1621489500000|2021-05-20 05:45:00|12179.2|12178.3|12180.6|12179.7|12180.7|12179.8|12178.8|12178.1|259
1621489800000|2021-05-20 05:50:00|12180.5|12179.6|12179|12178.4|12181.2|12180.5|12178.8|12178.1|218
1621490100000|2021-05-20 05:55:00|12179.1|12178.5|12179.3|12178.4|12180.5|12179.7|12178.5|12177.6|307
1621490400000|2021-05-20 06:00:00|12179.2|12178.3|12182|12181.4|12182.7|12181.9|12178.6|12177.8|640
1621490700000|2021-05-20 06:05:00|12181.9|12181.3|12187.4|12186.5|12188.5|12187.6|12181.5|12180.8|642
1621491000000|2021-05-20 06:10:00|12187.5|12186.6|12188.7|12187.8|12189.3|12188.4|12186.6|12185.8|488
1621491300000|2021-05-20 06:15:00|12188.8|12187.9|12188.9|12188.3|12189.4|12188.7|12187.3|12186.5|408
1621491600000|2021-05-20 06:20:00|12189|12188.4|12186.8|12186.2|12189.4|12188.7|12185.6|12184.8|403
1621491900000|2021-05-20 06:25:00|12186.7|12186.1|12192.2|12191.3|12192.7|12192|12186.7|12185.8|570
1621492200000|2021-05-20 06:30:00|12192|12191.4|12198.4|12197.5|12198.4|12197.6|12189.5|12188.7|661
1621492500000|2021-05-20 06:35:00|12198.5|12197.6|12193.4|12192.5|12198.5|12197.6|12192.9|12192|595
1621492800000|2021-05-20 06:40:00|12193.3|12192.4|12189.8|12189.2|12194.1|12193.3|12189.4|12188.7|510
1621493100000|2021-05-20 06:45:00|12189.9|12189.3|12190.4|12189.5|12194.1|12193.4|12189.3|12188.6|571
1621493400000|2021-05-20 06:50:00|12190.3|12189.7|12190.2|12189.3|12190.6|12189.7|12187.4|12186.5|580
1621493700000|2021-05-20 06:55:00|12190.1|12189.2|12185.2|12184.3|12190.1|12189.2|12183.4|12182.8|692
1621494000000|2021-05-20 07:00:00|12185.1|12184.5|12188.8|12188.2|12190.1|12189.4|12184.8|12183.9|819
1621494300000|2021-05-20 07:05:00|12188.9|12188.3|12191.7|12190.8|12193.2|12192.4|12188.7|12187.8|745
1621494600000|2021-05-20 07:10:00|12191.6|12190.7|12196.6|12196|12196.8|12196|12191.2|12190.4|608
1621494900000|2021-05-20 07:15:00|12196.5|12195.9|12195.7|12194.8|12197.3|12196.5|12194.9|12194.2|720
1621495200000|2021-05-20 07:20:00|12195.6|12194.7|12195.2|12194.3|12197.8|12197.2|12194.6|12193.7|552
1621495500000|2021-05-20 07:25:00|12195.3|12194.4|12194.6|12194|12195.6|12194.9|12193|12192.4|540
1621495800000|2021-05-20 07:30:00|12194.8|12194.2|12195.1|12194.5|12195.4|12194.8|12191.4|12190.6|668
1621496100000|2021-05-20 07:35:00|12195.2|12194.6|12199.3|12198.4|12199.3|12198.4|12193.2|12192.3|706
1621496400000|2021-05-20 07:40:00|12199.1|12198.5|12200.2|12199.6|12201.9|12201.2|12197.1|12196.2|698
1621496700000|2021-05-20 07:45:00|12200.3|12199.7|12197.2|12196.6|12201.8|12201|12197.1|12196.4|703
1621497000000|2021-05-20 07:50:00|12197.1|12196.5|12199.3|12198.4|12200.1|12199.5|12195.4|12194.6|587
1621497300000|2021-05-20 07:55:00|12199.4|12198.5|12203.1|12202.2|12205.2|12204.4|12199.4|12198.5|777
1621497600000|2021-05-20 08:00:00|12203.3|12202.4|12197.8|12196.9|12203.3|12202.4|12197.7|12196.9|768
1621497900000|2021-05-20 08:05:00|12197.9|12197|12199.9|12199.3|12201.4|12200.6|12197.8|12197|607
1621498200000|2021-05-20 08:10:00|12199.8|12199.2|12204.5|12203.6|12204.6|12203.9|12199.2|12198.5|430
1621498500000|2021-05-20 08:15:00|12204.6|12203.7|12202.3|12201.7|12205.2|12204.4|12202.2|12201.4|500
1621498800000|2021-05-20 08:20:00|12202.4|12201.8|12200.7|12199.8|12203.2|12202.5|12200.3|12199.7|480
1621499100000|2021-05-20 08:25:00|12200.5|12199.9|12200.1|12199.2|12201.2|12200.4|12197.7|12196.9|521
1621499400000|2021-05-20 08:30:00|12200|12199.1|12196.2|12195.6|12200.5|12199.7|12195.9|12195.3|508
1621499700000|2021-05-20 08:35:00|12196.3|12195.7|12193|12192.1|12197.6|12196.9|12192.3|12191.7|641
1621500000000|2021-05-20 08:40:00|12193.1|12192.2|12191.6|12190.7|12194.9|12194.1|12191.4|12190.7|581
1621500300000|2021-05-20 08:45:00|12191.7|12190.8|12192.6|12191.7|12193.4|12192.7|12189.6|12188.9|652
1621500600000|2021-05-20 08:50:00|12192.5|12191.6|12187.3|12186.4|12194.1|12193.5|12186.1|12185.4|907
1621500900000|2021-05-20 08:55:00|12187.1|12186.5|12188.7|12188.1|12189.2|12188.4|12186.4|12185.5|697
1621501200000|2021-05-20 09:00:00|12188.8|12187.9|12191.6|12191|12192.2|12191.4|12187.7|12186.8|681
1621501500000|2021-05-20 09:05:00|12191.7|12191.1|12190.3|12189.7|12192.3|12191.6|12190|12189.2|628
1621501800000|2021-05-20 09:10:00|12190.4|12189.5|12188.6|12187.7|12191.2|12190.4|12188.2|12187.5|536
1621502100000|2021-05-20 09:15:00|12188.3|12187.6|12186.6|12185.7|12189.2|12188.6|12184.5|12183.7|520
1621502400000|2021-05-20 09:20:00|12186.5|12185.6|12185.4|12184.8|12187.7|12187|12184.9|12184.2|530
1621502700000|2021-05-20 09:25:00|12185.5|12184.9|12186.3|12185.4|12189.2|12188.5|12185.3|12184.6|625
1621503000000|2021-05-20 09:30:00|12186.2|12185.3|12184.3|12183.4|12186.4|12185.7|12183.6|12183|548
1621503300000|2021-05-20 09:35:00|12184.2|12183.6|12185.3|12184.4|12187.9|12187.2|12183.8|12183|625
1621503600000|2021-05-20 09:40:00|12185.2|12184.6|12186.4|12185.8|12187.3|12186.4|12184.9|12184|481
1621503900000|2021-05-20 09:45:00|12186.5|12185.9|12185.8|12185.2|12186.8|12186.1|12184.8|12184.1|475
1621504200000|2021-05-20 09:50:00|12185.9|12185.3|12185.5|12184.9|12187.6|12186.8|12185.1|12184.3|548
1621504500000|2021-05-20 09:55:00|12185.4|12184.8|12187.5|12186.9|12188.1|12187.4|12185.1|12184.5|411
1621504800000|2021-05-20 10:00:00|12187.7|12187.1|12189|12188.1|12189.1|12188.2|12185.4|12184.7|665
1621505100000|2021-05-20 10:05:00|12188.9|12188|12187.7|12187.1|12191.7|12191|12187.6|12186.8|590
1621505400000|2021-05-20 10:10:00|12187.5|12186.9|12184.3|12183.7|12189.2|12188.3|12181.6|12180.7|580
1621505700000|2021-05-20 10:15:00|12184.5|12183.6|12187|12186.4|12187.2|12186.4|12184.2|12183.3|448
1621506000000|2021-05-20 10:20:00|12186.9|12186.3|12187.5|12186.6|12189.1|12188.2|12186.2|12185.6|453
1621506300000|2021-05-20 10:25:00|12187.6|12186.7|12189|12188.4|12191.3|12190.4|12187.4|12186.5|536
1621506600000|2021-05-20 10:30:00|12188.9|12188.3|12192.2|12191.3|12192.3|12191.4|12188.4|12187.6|575
1621506900000|2021-05-20 10:35:00|12192.3|12191.4|12195.3|12194.4|12196.2|12195.4|12191.6|12190.9|592
1621507200000|2021-05-20 10:40:00|12195.4|12194.5|12195.2|12194.3|12197.7|12196.8|12195|12194.1|528
1621507500000|2021-05-20 10:45:00|12195.3|12194.6|12194|12193.1|12196.6|12195.9|12192.5|12191.7|517
1621507800000|2021-05-20 10:50:00|12193.9|12193|12196.1|12195.2|12196.7|12196|12192.2|12191.3|593
1621508100000|2021-05-20 10:55:00|12196|12195.4|12194.7|12193.8|12197.2|12196.4|12194.1|12193.5|589
1621508400000|2021-05-20 11:00:00|12194.8|12193.9|12196.5|12195.6|12197.6|12196.8|12194.8|12193.9|546
1621508700000|2021-05-20 11:05:00|12196.4|12195.8|12196.7|12195.8|12197.5|12196.7|12194.7|12193.9|420
1621509000000|2021-05-20 11:10:00|12196.6|12195.7|12198.5|12197.6|12198.9|12198|12196.3|12195.5|593
1621509300000|2021-05-20 11:15:00|12198.8|12197.9|12199.3|12198.4|12200.2|12199.5|12197.7|12196.9|506
1621509600000|2021-05-20 11:20:00|12199|12198.5|12198.3|12197.7|12202.6|12201.8|12197.8|12196.9|614
1621509900000|2021-05-20 11:25:00|12198.2|12197.6|12199.8|12198.9|12200.3|12199.6|12197.8|12197|406
1621510200000|2021-05-20 11:30:00|12199.9|12199|12198.4|12197.8|12201.1|12200.5|12198.4|12197.5|419
1621510500000|2021-05-20 11:35:00|12198.6|12197.7|12195.4|12194.8|12199.2|12198.4|12195.4|12194.7|468
1621510800000|2021-05-20 11:40:00|12195.3|12194.7|12194.9|12194.3|12196.1|12195.4|12193.9|12193.2|463
1621511100000|2021-05-20 11:45:00|12195|12194.4|12196.5|12195.9|12197.3|12196.6|12194.2|12193.4|417
1621511400000|2021-05-20 11:50:00|12196.4|12195.8|12198.7|12198.1|12199.1|12198.5|12194.9|12194.3|492
1621511700000|2021-05-20 11:55:00|12198.8|12198.2|12202.4|12201.8|12203|12202.4|12198.5|12197.8|487
1621512000000|2021-05-20 12:00:00|12202.6|12202|12207.5|12206.9|12208.6|12207.7|12200.5|12199.8|686
1621512300000|2021-05-20 12:05:00|12207.4|12206.5|12203.7|12203.1|12207.7|12206.9|12202.7|12202.1|410
1621512600000|2021-05-20 12:10:00|12203.8|12203.2|12202.7|12202.1|12205.1|12204.5|12202.2|12201.6|368
1621512900000|2021-05-20 12:15:00|12202.8|12202.2|12205.6|12205|12207|12206.4|12202.5|12201.9|393
1621513200000|2021-05-20 12:20:00|12205.7|12205.1|12200.8|12200.2|12206.9|12206.3|12199.5|12198.9|537
1621513500000|2021-05-20 12:25:00|12200.7|12200.1|12203.6|12202.7|12206.1|12205.2|12200.5|12199.7|458
1621513800000|2021-05-20 12:30:00|12203.9|12202.6|12204|12203.1|12205.6|12204.8|12200.7|12199.8|791
1621514100000|2021-05-20 12:35:00|12203.9|12203|12204.5|12203.6|12205.4|12204.6|12202.2|12201.6|467
1621514400000|2021-05-20 12:40:00|12204.6|12203.7|12203.9|12203.3|12206.3|12205.4|12203.3|12202.5|545
1621514700000|2021-05-20 12:45:00|12203.8|12203.2|12202.6|12201.7|12204.1|12203.4|12201.1|12200.2|668
1621515000000|2021-05-20 12:50:00|12202.5|12201.6|12201.2|12200.6|12204.6|12204|12199.4|12198.5|652
1621515300000|2021-05-20 12:55:00|12201.4|12200.8|12200.5|12199.6|12201.4|12200.8|12196.7|12196|659
1621515600000|2021-05-20 13:00:00|12200.7|12199.8|12200.1|12199.2|12203.5|12202.7|12199.6|12198.8|808
1621515900000|2021-05-20 13:05:00|12200.2|12199.3|12197.9|12197.3|12201.5|12200.7|12197.7|12197|706
1621516200000|2021-05-20 13:10:00|12197.7|12197|12205.7|12204.8|12206.1|12205.3|12197.7|12196.9|705
1621516500000|2021-05-20 13:15:00|12205.5|12204.9|12207.8|12206.9|12210.4|12209.7|12204.7|12204.1|839
1621516800000|2021-05-20 13:20:00|12207.9|12207|12210.9|12210.3|12212.9|12212|12207.9|12207|615
1621517100000|2021-05-20 13:25:00|12211.1|12210.5|12212.1|12211.2|12213.4|12212.5|12210.8|12209.9|398
1621517400000|2021-05-20 13:30:00|12212.2|12211.3|12212.8|12211.9|12216.2|12215.6|12211.3|12210.4|593
1621517700000|2021-05-20 13:35:00|12212.9|12212|12212.3|12211.4|12214.7|12214.1|12212|12211.2|597
1621518000000|2021-05-20 13:40:00|12212.5|12211.6|12212.2|12211.3|12212.8|12212.2|12209.5|12208.7|567
1621518300000|2021-05-20 13:45:00|12212.1|12211.2|12212.3|12211.7|12214.1|12213.5|12210.5|12209.7|689
1621518600000|2021-05-20 13:50:00|12212.2|12211.6|12211.8|12210.9|12214.5|12213.8|12210.7|12209.8|815
1621518900000|2021-05-20 13:55:00|12211.9|12211|12210.3|12209.4|12212.4|12211.5|12207|12206.1|731
1621519200000|2021-05-20 14:00:00|12210.5|12209.6|12215.6|12214.7|12218.4|12217.5|12210.5|12209.6|920
1621519500000|2021-05-20 14:05:00|12215.4|12214.8|12210.9|12210|12216.5|12215.6|12210|12209.1|737
1621519800000|2021-05-20 14:10:00|12211.1|12210.2|12212.3|12211.7|12213.8|12213|12210.6|12209.7|618
1621520100000|2021-05-20 14:15:00|12212.4|12211.8|12211.1|12210.5|12213.4|12212.7|12210.4|12209.7|701
1621520400000|2021-05-20 14:20:00|12211.2|12210.6|12214.6|12213.7|12214.6|12213.8|12209.8|12209.2|764
1621520700000|2021-05-20 14:25:00|12214.4|12213.8|12213.6|12212.7|12217.1|12216.5|12213.5|12212.6|694
1621521000000|2021-05-20 14:30:00|12213.5|12212.9|12211.3|12210.7|12215.3|12214.5|12210.9|12210.2|716
1621521300000|2021-05-20 14:35:00|12211.4|12210.8|12209.5|12208.6|12211.5|12210.8|12207.8|12206.9|656
1621521600000|2021-05-20 14:40:00|12209.6|12208.9|12212.4|12211.8|12213.6|12212.9|12207.8|12207|678
1621521900000|2021-05-20 14:45:00|12212.3|12211.7|12213.4|12212.5|12214.1|12213.3|12210.2|12209.3|753
1621522200000|2021-05-20 14:50:00|12213.5|12212.6|12214.9|12214|12219.4|12218.5|12213.5|12212.6|784
1621522500000|2021-05-20 14:55:00|12214.7|12214.1|12214|12213.4|12217.3|12216.6|12213.9|12213.1|737
1621522800000|2021-05-20 15:00:00|12214.3|12213.7|12217|12216.1|12218|12217.4|12214.3|12213.7|710
1621523100000|2021-05-20 15:05:00|12216.9|12216|12218|12217.1|12218.5|12217.9|12215.1|12214.3|532
1621523400000|2021-05-20 15:10:00|12217.9|12217|12217.2|12216.3|12220.1|12219.5|12217.1|12216.2|570
1621523700000|2021-05-20 15:15:00|12217.3|12216.4|12214.7|12214.1|12218.6|12217.8|12214.1|12213.2|520
1621524000000|2021-05-20 15:20:00|12214.8|12213.9|12213.7|12212.8|12216.4|12215.5|12213.3|12212.5|456
1621524300000|2021-05-20 15:25:00|12213.6|12212.7|12208.8|12208.2|12213.6|12212.9|12208.7|12207.8|564
1621524600000|2021-05-20 15:30:00|12208.9|12208.3|12211.7|12211.1|12212.8|12212|12208.4|12207.8|465
1621524900000|2021-05-20 15:35:00|12211.6|12211|12213.4|12212.5|12213.8|12213.2|12211.4|12210.7|440
1621525200000|2021-05-20 15:40:00|12213.5|12212.6|12222.8|12221.9|12225.3|12224.4|12213.1|12212.3|668
1621525500000|2021-05-20 15:45:00|12222.5|12221.6|12224.5|12223.6|12225.8|12224.9|12221.1|12220.2|700
1621525800000|2021-05-20 15:50:00|12224.8|12223.9|12223.4|12222.5|12225|12224.1|12222.2|12221.3|532
1621526100000|2021-05-20 15:55:00|12223.3|12222.4|12224.9|12224|12226.9|12226.2|12223.2|12222.4|490
1621526400000|2021-05-20 16:00:00|12225.1|12224.2|12221.7|12220.8|12225.2|12224.3|12221.1|12220.5|578
1621526700000|2021-05-20 16:05:00|12221.8|12220.9|12219.8|12218.9|12222.4|12221.5|12218.6|12217.7|421
1621527000000|2021-05-20 16:10:00|12219.9|12219|12216.6|12215.7|12220|12219.3|12216.2|12215.3|448
1621527300000|2021-05-20 16:15:00|12216.7|12215.8|12215.3|12214.4|12217.6|12216.8|12214.2|12213.3|598
1621527600000|2021-05-20 16:20:00|12215.4|12214.5|12217.7|12216.8|12217.7|12216.8|12214.4|12213.5|421
1621527900000|2021-05-20 16:25:00|12217.8|12216.9|12221.7|12220.8|12222|12221.3|12216.5|12215.6|602
1621528200000|2021-05-20 16:30:00|12221.6|12220.7|12220.6|12219.7|12223.5|12222.7|12220.4|12219.6|414
1621528500000|2021-05-20 16:35:00|12220.5|12219.6|12217.8|12216.9|12220.8|12220|12217.5|12216.7|599
1621528800000|2021-05-20 16:40:00|12217.7|12216.8|12219.7|12219.1|12220.4|12219.5|12217.6|12216.7|448
1621529100000|2021-05-20 16:45:00|12219.6|12219|12221.7|12221.1|12222.4|12221.7|12219.4|12218.5|548
1621529400000|2021-05-20 16:50:00|12221.8|12221.2|12219.7|12218.8|12223.3|12222.6|12219.7|12218.8|470
1621529700000|2021-05-20 16:55:00|12219.6|12218.7|12218.7|12217.8|12220.7|12220.1|12218.4|12217.7|464
1621530000000|2021-05-20 17:00:00|12218.8|12217.9|12217.8|12216.9|12219.2|12218.3|12216.2|12215.5|573
1621530300000|2021-05-20 17:05:00|12217.9|12217|12216.4|12215.5|12219|12218.1|12216|12215.2|309
1621530600000|2021-05-20 17:10:00|12216.3|12215.4|12217.6|12216.7|12217.7|12216.8|12215.2|12214.4|424
1621530900000|2021-05-20 17:15:00|12217.8|12216.9|12216.3|12215.4|12218.2|12217.4|12215.6|12214.9|278
1621531200000|2021-05-20 17:20:00|12216.4|12215.5|12214.6|12214|12216.9|12216.1|12214.3|12213.4|300
1621531500000|2021-05-20 17:25:00|12214.7|12214.1|12214.5|12213.6|12215.9|12215|12212.7|12211.8|309
1621531800000|2021-05-20 17:30:00|12214.7|12213.8|12213.2|12212.3|12214.8|12214|12212.6|12211.8|204
1621532100000|2021-05-20 17:35:00|12213.3|12212.4|12214.2|12213.3|12214.3|12213.4|12212.5|12211.7|191
1621532400000|2021-05-20 17:40:00|12213.8|12213.2|12214.7|12214.1|12215|12214.2|12213.6|12212.7|258
1621532700000|2021-05-20 17:45:00|12214.8|12213.9|12218.3|12217.4|12218.6|12217.9|12214.4|12213.8|392
1621533000000|2021-05-20 17:50:00|12218.4|12217.5|12215.3|12214.4|12218.4|12217.5|12214.7|12213.8|402
1621533300000|2021-05-20 17:55:00|12215.2|12214.3|12215.7|12214.8|12216.3|12215.4|12214.4|12213.5|329
1621533600000|2021-05-20 18:00:00|12215.8|12214.9|12219.2|12218.3|12222.8|12221.9|12215.6|12214.7|493
1621533900000|2021-05-20 18:05:00|12219.3|12218.4|12219.4|12218.5|12220.4|12219.5|12218.5|12217.6|351
1621534200000|2021-05-20 18:10:00|12219.3|12218.4|12219.2|12218.3|12219.8|12218.9|12218.4|12217.5|240
1621534500000|2021-05-20 18:15:00|12219.3|12218.4|12221.7|12220.8|12221.8|12221.1|12218.2|12217.4|378
1621534800000|2021-05-20 18:20:00|12221.6|12220.7|12220.8|12219.9|12221.6|12220.7|12219.8|12218.9|285
1621535100000|2021-05-20 18:25:00|12220.7|12219.8|12222.6|12221.7|12222.7|12221.9|12220.3|12219.5|389
1621535400000|2021-05-20 18:30:00|12222.7|12221.8|12217.4|12216.5|12222.7|12222|12217.2|12216.4|433
1621535700000|2021-05-20 18:35:00|12217.2|12216.6|12218.4|12217.5|12218.8|12218|12217.1|12216.3|339
1621536000000|2021-05-20 18:40:00|12218.6|12217.8|12216.1|12215.2|12219.2|12218.4|12215.7|12214.8|377
1621536300000|2021-05-20 18:45:00|12216.2|12215.3|12217.2|12216.3|12217.3|12216.4|12215.3|12214.4|320
1621536600000|2021-05-20 18:50:00|12217.1|12216.2|12217.4|12216.5|12217.7|12217.1|12216|12215.2|276
1621536900000|2021-05-20 18:55:00|12217.3|12216.4|12220.2|12219.3|12220.3|12219.6|12216.3|12215.5|487
1621537200000|2021-05-20 19:00:00|12220.1|12219.6|12219.6|12218.7|12220.2|12219.6|12218.5|12217.8|402
1621537500000|2021-05-20 19:05:00|12219.5|12218.6|12220.2|12219.3|12220.7|12219.9|12218.6|12217.8|265
1621537800000|2021-05-20 19:10:00|12220.1|12219.2|12220.4|12219.5|12221.1|12220.3|12219.7|12218.9|315
1621538100000|2021-05-20 19:15:00|12220.5|12219.6|12223.3|12222.4|12223.4|12222.7|12220.4|12219.6|288
1621538400000|2021-05-20 19:20:00|12223.2|12222.3|12225.4|12224.5|12225.9|12225|12223|12222.3|314
1621538700000|2021-05-20 19:25:00|12225.3|12224.4|12226.5|12225.6|12226.6|12225.8|12225|12224.3|380
1621539000000|2021-05-20 19:30:00|12226.2|12225.7|12225.1|12224.2|12226.9|12226|12225|12224.1|277
1621539300000|2021-05-20 19:35:00|12225.2|12224.3|12225.9|12225|12226.8|12225.9|12224.7|12223.8|288
1621539600000|2021-05-20 19:40:00|12226|12225.1|12227.4|12226.5|12227.5|12226.7|12225.8|12224.9|305
1621539900000|2021-05-20 19:45:00|12227.3|12226.4|12225.7|12224.8|12227.9|12227|12225.5|12224.6|309
1621540200000|2021-05-20 19:50:00|12225.8|12224.9|12226.6|12225.7|12227.3|12226.4|12225.4|12224.5|440
1621540500000|2021-05-20 19:55:00|12226.5|12225.6|12228.7|12227.8|12228.7|12227.8|12226.4|12225.5|385
1621540800000|2021-05-20 20:00:00|12228.1|12227.5|12226.8|12225.9|12228.5|12227.6|12226.2|12225.3|357
1621541100000|2021-05-20 20:05:00|12226.9|12226|12226.3|12225.4|12227.6|12226.7|12226.1|12225.2|210
1621541400000|2021-05-20 20:10:00|12226.2|12225.3|12226.2|12225.3|12227.4|12226.5|12225.6|12224.7|246
1621541700000|2021-05-20 20:15:00|12226.1|12225.2|12227.8|12226.9|12227.9|12227|12225.7|12224.8|162
1621542000000|2021-05-20 20:20:00|12227.6|12227|12228.9|12228|12229|12228.1|12227.4|12226.5|177
1621542300000|2021-05-20 20:25:00|12228.8|12227.9|12228.4|12227.5|12229.3|12228.4|12227.8|12226.9|156
1621542600000|2021-05-20 20:30:00|12228.3|12227.4|12228.8|12227.9|12229.3|12228.4|12228.1|12227.2|150
1621542900000|2021-05-20 20:35:00|12228.9|12228|12226.7|12226.1|12229.6|12228.7|12226.7|12226|182
1621543200000|2021-05-20 20:40:00|12226.9|12226|12227.2|12226.3|12228.4|12227.5|12226.4|12225.5|202
1621543500000|2021-05-20 20:45:00|12227.1|12226.2|12227.2|12226.3|12227.3|12226.4|12226.7|12225.8|124
1621543800000|2021-05-20 20:50:00|12227.3|12226.4|12226.3|12225.4|12228.1|12227.2|12226.1|12225.3|313
1621544100000|2021-05-20 20:55:00|12226.5|12225.6|12228.4|12226.9|12229.3|12228.2|12226.5|12225.6|611
1621544400000|2021-05-20 21:00:00|12228.7|12227.1|12227.8|12223.6|12229|12227.1|12227.8|12222.3|40
1621544700000|2021-05-20 21:05:00|12227.6|12223.1|12228.7|12224.7|12232|12226.1|12222.8|12216.8|266
1621545000000|2021-05-20 21:10:00|12229.5|12225.2|12229|12227.5|12230.8|12227.6|12226.8|12223.6|223
1621545300000|2021-05-20 21:15:00|12229.6|12227.4|12228.8|12225.2|12230|12227.6|12227.6|12223.8|171
1621545600000|2021-05-20 21:20:00|12229|12224.7|12229.5|12226.7|12230.5|12227|12228|12224.3|157
1621545900000|2021-05-20 21:25:00|12229.2|12226.5|12229.5|12227.2|12230.2|12227.3|12227.8|12225.6|130
1621546200000|2021-05-20 21:30:00|12229.4|12227.3|12230.1|12227.1|12231|12228.3|12229.4|12226.3|170
1621546500000|2021-05-20 21:35:00|12230.2|12227.3|12230.2|12227.9|12231|12228.8|12229.5|12226.6|221
1621546800000|2021-05-20 21:40:00|12230.1|12228.4|12230.2|12228.6|12230.7|12229.1|12229.8|12227.8|177
1621547100000|2021-05-20 21:45:00|12229.9|12228.8|12229.8|12228|12230.6|12229.3|12228.9|12226.7|180
1621547400000|2021-05-20 21:50:00|12229.3|12227.7|12230.4|12228.1|12230.7|12228.4|12229.3|12227|116
1621547700000|2021-05-20 21:55:00|12230.5|12227.6|12230.5|12229|12230.8|12229.1|12229.5|12227|206
1621548000000|2021-05-20 22:00:00|12230.3|12229.1|12230.3|12229.4|12230.5|12229.6|12229.6|12228.7|197
1621548300000|2021-05-20 22:05:00|12230.4|12229.5|12230.1|12229.2|12230.4|12229.5|12230|12229.1|115
1621548600000|2021-05-20 22:10:00|12230.2|12229.3|12230.1|12229.2|12230.5|12229.6|12230|12229.1|98
1621548900000|2021-05-20 22:15:00|12230.2|12229.3|12230|12229.1|12230.4|12229.5|12229.7|12228.8|130
1621549200000|2021-05-20 22:20:00|12229.9|12229|12228.1|12227.2|12230|12229.1|12228|12227.1|200
1621549500000|2021-05-20 22:25:00|12228.2|12227.3|12228.1|12227.2|12228.5|12227.6|12227.8|12226.9|129
1621549800000|2021-05-20 22:30:00|12228.2|12227.3|12228.1|12227.2|12228.8|12227.9|12227.8|12226.9|132
1621550100000|2021-05-20 22:35:00|12228.2|12227.3|12228|12227.1|12228.8|12227.9|12228|12227.1|75
1621550400000|2021-05-20 22:40:00|12227.9|12227|12227.6|12226.7|12228.6|12227.7|12227.4|12226.5|129
1621550700000|2021-05-20 22:45:00|12227.7|12226.8|12227.4|12226.5|12227.7|12226.8|12226.8|12225.9|97
1621551000000|2021-05-20 22:50:00|12227.5|12226.6|12227.3|12226.4|12227.6|12226.7|12227.2|12226.3|114
1621551300000|2021-05-20 22:55:00|12227.4|12226.5|12226.5|12225.6|12227.4|12226.5|12226.4|12225.5|70
1621551600000|2021-05-20 23:00:00|12226.6|12225.7|12227|12226.1|12227.5|12226.6|12226|12225.1|121
1621551900000|2021-05-20 23:05:00|12227.1|12226.2|12226.4|12225.5|12227.7|12226.8|12226.1|12225.2|100
1621552200000|2021-05-20 23:10:00|12226.7|12225.8|12226.7|12225.8|12227|12226.1|12226.5|12225.6|83
1621552500000|2021-05-20 23:15:00|12226.8|12225.9|12226.8|12225.9|12227.5|12226.6|12226.6|12225.7|138
1621552800000|2021-05-20 23:20:00|12226.9|12226|12227|12226.1|12227.6|12226.9|12226.6|12225.7|130
1621553100000|2021-05-20 23:25:00|12227.1|12226.2|12226.9|12226|12227.3|12226.4|12226.6|12225.7|106
1621553400000|2021-05-20 23:30:00|12226.8|12225.9|12227.6|12226.7|12227.9|12227|12226.3|12225.5|131
1621553700000|2021-05-20 23:35:00|12227.7|12226.8|12228.6|12227.7|12228.9|12228|12227.4|12226.5|110
1621554000000|2021-05-20 23:40:00|12228.5|12227.6|12227.5|12226.6|12228.9|12228|12226.8|12225.9|125
1621554300000|2021-05-20 23:45:00|12227.4|12226.5|12227.4|12226.5|12228.7|12227.8|12227|12226.1|143
1621554600000|2021-05-20 23:50:00|12227.5|12226.6|12226.4|12225.8|12227.5|12226.6|12226|12225.1|128
1621554900000|2021-05-20 23:55:00|12226.6|12225.7|12225.5|12224.6|12226.8|12225.9|12225.5|12224.6|156
1621555200000|2021-05-21 00:00:00|12225.6|12224.7|12229.2|12228.3|12230.1|12229.2|12224.3|12223.4|513
1621555500000|2021-05-21 00:05:00|12229.1|12228.2|12229.3|12228.7|12229.7|12228.9|12227.3|12226.6|283
1621555800000|2021-05-21 00:10:00|12229.4|12228.8|12237.3|12236.4|12237.6|12236.7|12229.3|12228.4|422
1621556100000|2021-05-21 00:15:00|12237.4|12236.5|12234|12233.1|12237.5|12236.9|12231.8|12231|459
1621556400000|2021-05-21 00:20:00|12233.9|12233|12234|12233.1|12235.1|12234.2|12232.2|12231.3|313
1621556700000|2021-05-21 00:25:00|12234.1|12233.2|12237.7|12236.8|12238.3|12237.5|12233.7|12232.8|319
1621557000000|2021-05-21 00:30:00|12237.8|12236.9|12234.3|12233.4|12237.8|12237|12233.5|12232.6|397
1621557300000|2021-05-21 00:35:00|12234.4|12233.5|12233.7|12233.1|12235.8|12234.9|12233.4|12232.7|377
1621557600000|2021-05-21 00:40:00|12233.5|12232.8|12234.5|12233.6|12234.9|12234.2|12233.4|12232.5|263
1621557900000|2021-05-21 00:45:00|12234.4|12233.8|12234.2|12233.6|12234.9|12234.2|12233.8|12233|272
1621558200000|2021-05-21 00:50:00|12234.1|12233.3|12232.6|12231.7|12234.1|12233.3|12230.1|12229.3|497
1621558500000|2021-05-21 00:55:00|12232.7|12231.8|12234.3|12233.4|12235.7|12234.8|12232.7|12231.8|439
1621558800000|2021-05-21 01:00:00|12234.6|12233.7|12234.3|12233.4|12235.7|12234.8|12232.8|12231.9|476
1621559100000|2021-05-21 01:05:00|12234.5|12233.6|12234.1|12233.2|12235.3|12234.5|12233.4|12232.5|260
1621559400000|2021-05-21 01:10:00|12234|12233.1|12235.5|12234.6|12235.8|12234.9|12233.4|12232.6|319
1621559700000|2021-05-21 01:15:00|12235.3|12234.4|12234.9|12234|12235.3|12234.4|12233.5|12232.6|333
1621560000000|2021-05-21 01:20:00|12234.8|12233.9|12234.1|12233.2|12235.1|12234.2|12233.7|12232.8|395
1621560300000|2021-05-21 01:25:00|12234|12233.4|12236.5|12235.6|12236.6|12235.9|12234|12233.3|329
1621560600000|2021-05-21 01:30:00|12236.4|12235.5|12238|12237.4|12239.2|12238.3|12236|12235.1|334
1621560900000|2021-05-21 01:35:00|12238.2|12237.6|12238.3|12237.4|12239.8|12238.9|12238.1|12237.3|447
1621561200000|2021-05-21 01:40:00|12238.4|12237.5|12234.9|12234.3|12238.4|12237.5|12234.7|12233.9|469
1621561500000|2021-05-21 01:45:00|12234.8|12234.2|12234|12233.1|12234.8|12234.2|12232.1|12231.4|494
1621561800000|2021-05-21 01:50:00|12233.9|12233.3|12234.6|12233.7|12235.7|12234.9|12231.6|12230.9|348
1621562100000|2021-05-21 01:55:00|12234.3|12233.5|12232.7|12231.8|12234.6|12233.7|12231.8|12231.1|515
1621562400000|2021-05-21 02:00:00|12232.8|12231.9|12230.9|12230.3|12233.5|12232.8|12230.8|12230.1|553
1621562700000|2021-05-21 02:05:00|12231.1|12230.2|12231.3|12230.4|12231.7|12230.8|12228.4|12227.6|517
1621563000000|2021-05-21 02:10:00|12231.2|12230.3|12230.1|12229.2|12231.3|12230.6|12229.3|12228.6|470
1621563300000|2021-05-21 02:15:00|12230.2|12229.3|12228.3|12227.4|12230.2|12229.4|12227.9|12227.1|383
1621563600000|2021-05-21 02:20:00|12228.4|12227.5|12230.7|12229.8|12230.9|12230.2|12228|12227.1|373
1621563900000|2021-05-21 02:25:00|12230.6|12229.7|12229.7|12228.8|12231.1|12230.4|12229.5|12228.7|332
1621564200000|2021-05-21 02:30:00|12229.6|12228.7|12229|12228.4|12230|12229.4|12228.4|12227.5|406
1621564500000|2021-05-21 02:35:00|12228.9|12228.3|12229|12228.1|12229.7|12228.8|12228.2|12227.4|414
1621564800000|2021-05-21 02:40:00|12228.7|12227.8|12228.8|12227.9|12229.1|12228.4|12227.9|12227.1|329
1621565100000|2021-05-21 02:45:00|12228.7|12227.8|12230.1|12229.2|12230.2|12229.4|12228.2|12227.4|289
1621565400000|2021-05-21 02:50:00|12230|12229.1|12231.1|12230.2|12231.7|12230.8|12229.7|12228.9|304
1621565700000|2021-05-21 02:55:00|12231|12230.1|12232.4|12231.8|12233.1|12232.5|12230.9|12230.1|271
1621566000000|2021-05-21 03:00:00|12232.5|12231.9|12231.6|12230.7|12232.7|12232|12230.4|12229.8|360
1621566300000|2021-05-21 03:05:00|12231.4|12230.8|12230.3|12229.7|12232.3|12231.4|12230.1|12229.3|288
1621566600000|2021-05-21 03:10:00|12230.4|12229.5|12230.4|12229.5|12231.4|12230.5|12230.1|12229.3|275
1621566900000|2021-05-21 03:15:00|12230.3|12229.4|12232|12231.1|12232.7|12231.9|12230.2|12229.3|277
1621567200000|2021-05-21 03:20:00|12231.8|12230.9|12232.7|12231.8|12233.5|12232.6|12231.5|12230.6|227
1621567500000|2021-05-21 03:25:00|12232.6|12231.7|12232.2|12231.3|12232.9|12232.1|12231|12230.1|296
1621567800000|2021-05-21 03:30:00|12232.3|12231.4|12232|12231.1|12233.1|12232.2|12231.4|12230.6|283
1621568100000|2021-05-21 03:35:00|12231.8|12230.9|12232.9|12232|12233|12232.2|12231.5|12230.6|251
1621568400000|2021-05-21 03:40:00|12233|12232.1|12232|12231.1|12233.2|12232.3|12231.8|12230.9|246
1621568700000|2021-05-21 03:45:00|12231.9|12231|12231|12230.1|12232.1|12231.3|12230.9|12230|287
1621569000000|2021-05-21 03:50:00|12230.9|12230|12231.4|12230.5|12231.9|12231.2|12230.2|12229.5|208
1621569300000|2021-05-21 03:55:00|12231.2|12230.6|12232.7|12231.8|12232.7|12232|12230.4|12229.5|236
1621569600000|2021-05-21 04:00:00|12232.5|12231.9|12231.3|12230.4|12232.6|12231.9|12230.9|12230.1|193
1621569900000|2021-05-21 04:05:00|12231.2|12230.3|12231.1|12230.5|12232.3|12231.5|12230.8|12230.1|208
1621570200000|2021-05-21 04:10:00|12231.2|12230.6|12231.8|12230.9|12232.3|12231.5|12231|12230.3|264
1621570500000|2021-05-21 04:15:00|12231.7|12231.1|12232|12231.1|12232.2|12231.4|12231|12230.2|220
1621570800000|2021-05-21 04:20:00|12232.1|12231.2|12232.2|12231.3|12232.9|12232.1|12231.6|12231|280
1621571100000|2021-05-21 04:25:00|12232.3|12231.4|12233.7|12233.1|12234.1|12233.3|12232.2|12231.4|246
1621571400000|2021-05-21 04:30:00|12233.8|12232.9|12234.6|12233.7|12235.1|12234.2|12233.3|12232.5|330
1621571700000|2021-05-21 04:35:00|12234.7|12233.8|12234|12233.1|12235.1|12234.4|12233.7|12232.9|174
1621572000000|2021-05-21 04:40:00|12234.1|12233.2|12233|12232.1|12234.1|12233.2|12232.7|12232|164
1621572300000|2021-05-21 04:45:00|12232.9|12232.3|12232.8|12232.2|12234.2|12233.3|12232.7|12231.8|195
1621572600000|2021-05-21 04:50:00|12232.9|12232|12234.6|12233.7|12234.8|12234|12232.9|12232|242
1621572900000|2021-05-21 04:55:00|12234.5|12233.6|12233.2|12232.6|12234.6|12233.8|12232.9|12232.1|198
1621573200000|2021-05-21 05:00:00|12233.5|12232.7|12237|12236.4|12237.6|12236.7|12233.5|12232.7|308
1621573500000|2021-05-21 05:05:00|12237.1|12236.5|12236.7|12235.8|12237.6|12236.8|12235.8|12235|235
1621573800000|2021-05-21 05:10:00|12236.6|12236|12236.9|12236.3|12237.2|12236.5|12234.8|12234.1|261
1621574100000|2021-05-21 05:15:00|12237.1|12236.2|12236.9|12236.3|12237.2|12236.5|12236.6|12235.9|136
1621574400000|2021-05-21 05:20:00|12237.1|12236.2|12234.5|12233.9|12237.1|12236.4|12234.3|12233.5|235
1621574700000|2021-05-21 05:25:00|12234.7|12233.8|12236.5|12235.6|12236.7|12235.9|12234.6|12233.7|214
1621575000000|2021-05-21 05:30:00|12236.4|12235.5|12235.5|12234.6|12236.6|12235.9|12235|12234.1|245
1621575300000|2021-05-21 05:35:00|12235.6|12234.7|12233.3|12232.7|12235.7|12235|12233.2|12232.4|262
1621575600000|2021-05-21 05:40:00|12233.2|12232.6|12234.3|12233.4|12235.4|12234.6|12233.2|12232.4|315
1621575900000|2021-05-21 05:45:00|12234|12233.3|12233.1|12232.2|12235.1|12234.3|12232.2|12231.5|312
1621576200000|2021-05-21 05:50:00|12233.2|12232.3|12235.1|12234.2|12235.4|12234.6|12233.1|12232.2|271
1621576500000|2021-05-21 05:55:00|12234.9|12234.3|12234.1|12233.2|12235.4|12234.6|12233.7|12232.8|265
1621576800000|2021-05-21 06:00:00|12234.4|12233.5|12239.1|12238.2|12240.3|12239.4|12233.7|12232.8|548
1621577100000|2021-05-21 06:05:00|12239.2|12238.3|12237.4|12236.8|12239.8|12238.9|12237|12236.3|432
1621577400000|2021-05-21 06:10:00|12237.3|12236.7|12236.1|12235.2|12237.6|12236.8|12236|12235.2|382
1621577700000|2021-05-21 06:15:00|12236.2|12235.3|12236|12235.1|12237.5|12236.7|12235.5|12234.8|321
1621578000000|2021-05-21 06:20:00|12235.9|12235.3|12235.7|12234.8|12237.2|12236.3|12235|12234.3|301
1621578300000|2021-05-21 06:25:00|12235.6|12235|12231.9|12231|12235.7|12235|12231.6|12231|344
1621578600000|2021-05-21 06:30:00|12232|12231.1|12228|12227.4|12232.7|12232|12227.8|12227.2|470
1621578900000|2021-05-21 06:35:00|12227.9|12227.3|12226|12225.1|12228.8|12228.2|12225.4|12224.5|581
1621579200000|2021-05-21 06:40:00|12225.9|12225|12225.1|12224.2|12225.9|12225|12222.7|12221.9|527
1621579500000|2021-05-21 06:45:00|12225.2|12224.3|12224.7|12223.8|12226.2|12225.5|12223.2|12222.5|535
1621579800000|2021-05-21 06:50:00|12224.4|12223.6|12225.6|12224.7|12225.7|12224.9|12223.3|12222.5|481
1621580100000|2021-05-21 06:55:00|12225.7|12224.8|12226.4|12225.8|12228|12227.4|12225|12224.2|549
1621580400000|2021-05-21 07:00:00|12226.3|12225.7|12234|12233.1|12235.4|12234.5|12225.7|12225.1|757
1621580700000|2021-05-21 07:05:00|12233.8|12233.2|12228.2|12227.3|12234.4|12233.6|12227.6|12226.8|602
1621581000000|2021-05-21 07:10:00|12228|12227.1|12226.1|12225.2|12228.5|12227.6|12221.6|12220.9|808
1621581300000|2021-05-21 07:15:00|12229.5|12227.5|12230.1|12229.2|12236.5|12235.6|12227.1|12226.2|1105
1621581600000|2021-05-21 07:20:00|12230|12229.1|12232.5|12231.6|12233.4|12232.5|12228.2|12227.3|664
1621581900000|2021-05-21 07:25:00|12232.8|12232.2|12233.5|12232.2|12234.3|12233.2|12229.3|12228.6|526
1621582200000|2021-05-21 07:30:00|12233|12231.8|12218.6|12217.7|12233|12231.8|12216.5|12215.6|1251
1621582500000|2021-05-21 07:35:00|12218.5|12217.6|12215.6|12214.7|12222.2|12221.4|12215|12214.1|866
1621582800000|2021-05-21 07:40:00|12215.7|12214.8|12214.2|12213.3|12215.7|12214.8|12211.3|12210.5|839
1621583100000|2021-05-21 07:45:00|12213.7|12213.1|12211.5|12210.6|12213.9|12213.1|12210.3|12209.5|720
1621583400000|2021-05-21 07:50:00|12211.4|12210.5|12214.9|12214|12215.7|12215|12210.6|12209.8|571
1621583700000|2021-05-21 07:55:00|12214.8|12213.9|12217.2|12216.3|12217.3|12216.4|12213.6|12212.8|595
1621584000000|2021-05-21 08:00:00|12217.1|12216.2|12214.8|12213.9|12220.1|12219.3|12214.8|12213.9|735
1621584300000|2021-05-21 08:05:00|12214.9|12214|12218.5|12217.6|12219.3|12218.4|12213|12212.3|658
1621584600000|2021-05-21 08:10:00|12218.4|12217.5|12217.9|12217|12220.8|12220|12217.2|12216.5|478
1621584900000|2021-05-21 08:15:00|12217.7|12217.1|12219.6|12218.7|12220.2|12219.6|12217.5|12216.7|525
1621585200000|2021-05-21 08:20:00|12219.5|12218.9|12221.2|12220.3|12222.2|12221.5|12218.1|12217.4|573
1621585500000|2021-05-21 08:25:00|12221.1|12220.2|12220.6|12219.7|12222.1|12221.4|12218.9|12218.2|566
1621585800000|2021-05-21 08:30:00|12220.7|12219.8|12217.6|12216.7|12221.2|12220.5|12216.5|12215.7|549
1621586100000|2021-05-21 08:35:00|12217.8|12216.9|12220.8|12220.2|12223.4|12222.6|12217.6|12216.8|504
1621586400000|2021-05-21 08:40:00|12220.9|12220|12221.1|12220.2|12225.1|12224.3|12220.6|12219.8|476
1621586700000|2021-05-21 08:45:00|12221|12220.4|12219|12218.4|12223.7|12222.9|12218.3|12217.4|530
1621587000000|2021-05-21 08:50:00|12219.2|12218.3|12224.3|12223.4|12225.3|12224.4|12219.2|12218.3|622
1621587300000|2021-05-21 08:55:00|12224.6|12223.7|12224.2|12223.3|12225.5|12224.9|12222.3|12221.5|630
1621587600000|2021-05-21 09:00:00|12224.1|12223.5|12223|12222.1|12225.4|12224.7|12222.8|12222|552
1621587900000|2021-05-21 09:05:00|12222.9|12222.3|12223.8|12223.2|12224.7|12223.8|12219.9|12219.3|577
1621588200000|2021-05-21 09:10:00|12223.7|12223.1|12225.9|12225|12227.6|12227|12223.7|12222.9|636
1621588500000|2021-05-21 09:15:00|12225.6|12224.8|12228.2|12227.6|12228.4|12227.6|12224.8|12223.9|604
1621588800000|2021-05-21 09:20:00|12228.1|12227.5|12229.2|12228.3|12231.2|12230.3|12227.5|12226.6|614
1621589100000|2021-05-21 09:25:00|12229.1|12228.5|12228.4|12227.8|12231.4|12230.6|12226.5|12225.6|510
1621589400000|2021-05-21 09:30:00|12228.7|12227.7|12227.1|12226.2|12228.7|12228|12226.7|12225.9|414
1621589700000|2021-05-21 09:35:00|12227|12226.1|12229.2|12228.6|12229.7|12229|12225.6|12224.8|513
1621590000000|2021-05-21 09:40:00|12229.1|12228.5|12228.7|12227.8|12229.9|12229.1|12227.7|12226.9|495
1621590300000|2021-05-21 09:45:00|12228.6|12227.7|12231.3|12230.4|12231.8|12230.9|12226.8|12225.9|605
1621590600000|2021-05-21 09:50:00|12231.4|12230.5|12229.8|12229.2|12233.7|12232.9|12229.4|12228.6|629
1621590900000|2021-05-21 09:55:00|12229.7|12229.1|12226.4|12225.8|12231.2|12230.5|12225.3|12224.4|637
1621591200000|2021-05-21 10:00:00|12226.5|12225.9|12229.1|12228.5|12230.1|12229.3|12226|12225.2|697
1621591500000|2021-05-21 10:05:00|12229|12228.4|12231|12230.4|12232.6|12231.8|12228.4|12227.7|500
1621591800000|2021-05-21 10:10:00|12230.9|12230.3|12232.7|12232.1|12233.3|12232.5|12230.9|12230.1|472
1621592100000|2021-05-21 10:15:00|12232.6|12232|12234.3|12233.7|12237.4|12236.5|12231.9|12231|595
1621592400000|2021-05-21 10:20:00|12234.4|12233.8|12233.1|12232.2|12238.3|12237.7|12232.4|12231.8|611
1621592700000|2021-05-21 10:25:00|12233.2|12232.3|12231.2|12230.3|12235.6|12234.7|12231.2|12230.3|439
1621593000000|2021-05-21 10:30:00|12231.3|12230.4|12232.2|12231.3|12233.1|12232.3|12230|12229.1|602
1621593300000|2021-05-21 10:35:00|12232.1|12231.2|12232.2|12231.3|12233.2|12232.5|12229.6|12228.8|555
1621593600000|2021-05-21 10:40:00|12232|12231.4|12228.6|12227.7|12232.2|12231.5|12228.4|12227.6|456
1621593900000|2021-05-21 10:45:00|12228.5|12227.9|12227.3|12226.7|12229.4|12228.5|12226.5|12225.6|559
1621594200000|2021-05-21 10:50:00|12227.4|12226.8|12227.5|12226.9|12228.7|12228|12226.4|12225.6|508
1621594500000|2021-05-21 10:55:00|12227.7|12226.8|12219.6|12218.7|12227.9|12227.2|12218.9|12218.1|673
1621594800000|2021-05-21 11:00:00|12219.5|12218.6|12217.5|12216.9|12220.8|12220.2|12217.3|12216.5|648
1621595100000|2021-05-21 11:05:00|12217.4|12216.8|12218.3|12217.4|12219.8|12219.1|12214.4|12213.5|646
1621595400000|2021-05-21 11:10:00|12218.2|12217.3|12219|12218.4|12219.7|12218.8|12217.1|12216.4|482
1621595700000|2021-05-21 11:15:00|12219.1|12218.2|12219.8|12219.2|12221.2|12220.5|12218.8|12218.2|430
1621596000000|2021-05-21 11:20:00|12219.9|12219.3|12218.7|12217.8|12221.8|12220.9|12217.4|12216.7|652
1621596300000|2021-05-21 11:25:00|12218.4|12217.5|12219.9|12219|12221.3|12220.6|12217.8|12217.2|567
1621596600000|2021-05-21 11:30:00|12220|12219.1|12219.7|12218.8|12221.9|12221.2|12217.3|12216.5|602
1621596900000|2021-05-21 11:35:00|12219.5|12218.9|12214.6|12213.7|12221.1|12220.4|12212.2|12211.4|581
1621597200000|2021-05-21 11:40:00|12214.4|12213.8|12213.9|12213.3|12216|12215.4|12213.3|12212.6|473
1621597500000|2021-05-21 11:45:00|12214|12213.1|12215.2|12214.6|12215.8|12215.2|12213|12212.3|495
1621597800000|2021-05-21 11:50:00|12215.3|12214.4|12204.1|12203.2|12216.5|12215.6|12203.7|12202.8|670
1621598100000|2021-05-21 11:55:00|12204.2|12203.3|12186.8|12185.9|12206|12205.3|12185.2|12184.3|1097
1621598400000|2021-05-21 12:00:00|12186.9|12186|12192.3|12191.7|12195.2|12194.4|12184.7|12183.8|1170
1621598700000|2021-05-21 12:05:00|12192.6|12191|12181.6|12180.7|12192.9|12192|12178.8|12177.9|999
1621599000000|2021-05-21 12:10:00|12181.1|12180.2|12188.2|12187.6|12188.6|12187.7|12178.9|12178|936
1621599300000|2021-05-21 12:15:00|12188.7|12187.3|12191.8|12190.9|12192|12191.4|12187.5|12186.8|771
1621599600000|2021-05-21 12:20:00|12191.6|12191|12193.6|12193|12195|12194.2|12190.2|12189.5|626
1621599900000|2021-05-21 12:25:00|12193.4|12192.8|12192.5|12191.9|12195.8|12195.2|12191.7|12191|588
1621600200000|2021-05-21 12:30:00|12192.4|12191.8|12194.7|12193.8|12195.3|12194.5|12192.3|12191.5|589
1621600500000|2021-05-21 12:35:00|12194.8|12194.2|12197.6|12196.7|12199.6|12199|12194.5|12193.8|561
1621600800000|2021-05-21 12:40:00|12197.7|12196.8|12199.9|12199.3|12202.5|12201.7|12197.7|12196.8|593
1621601100000|2021-05-21 12:45:00|12200|12199.4|12199.4|12198.5|12201.4|12200.6|12198.1|12197.4|444
1621601400000|2021-05-21 12:50:00|12199.3|12198.4|12202.7|12202.1|12203.4|12202.6|12199.2|12198.4|516
1621601700000|2021-05-21 12:55:00|12202.9|12202.3|12206|12205.4|12206.8|12206.2|12202.7|12201.9|710
1621602000000|2021-05-21 13:00:00|12206.1|12205.5|12205.4|12204.8|12210.4|12209.5|12205.1|12204.3|843
1621602300000|2021-05-21 13:05:00|12205.5|12204.9|12200|12199.1|12205.9|12205.2|12196.4|12195.7|593
1621602600000|2021-05-21 13:10:00|12199.9|12199.3|12197.2|12196.3|12200.1|12199.4|12195|12194.1|532
1621602900000|2021-05-21 13:15:00|12197.1|12196.2|12199|12198.4|12201.1|12200.5|12195.2|12194.3|589
1621603200000|2021-05-21 13:20:00|12199.2|12198.3|12193.7|12192.8|12200.2|12199.3|12191.5|12190.6|623
1621603500000|2021-05-21 13:25:00|12193.6|12192.7|12194.9|12194.3|12195.2|12194.4|12192.1|12191.4|558
1621603800000|2021-05-21 13:30:00|12195|12194.4|12193.6|12192.7|12195.2|12194.4|12190.7|12189.8|586
1621604100000|2021-05-21 13:35:00|12193.4|12192.8|12194|12193.1|12197.1|12196.2|12192.5|12191.6|544
1621604400000|2021-05-21 13:40:00|12194.1|12193.2|12193|12192.1|12196.7|12196|12190.3|12189.4|570
1621604700000|2021-05-21 13:45:00|12192.1|12191.2|12182.2|12181.3|12192.5|12191.3|12181.7|12180.8|880
1621605000000|2021-05-21 13:50:00|12182.3|12181.4|12177.9|12177.3|12183.5|12182.6|12175.7|12174.9|776
1621605300000|2021-05-21 13:55:00|12177.8|12177.2|12185.6|12184.7|12186|12185.1|12176.5|12175.7|794
1621605600000|2021-05-21 14:00:00|12185.5|12184.6|12184.2|12183.6|12187.4|12186.5|12181.5|12180.7|1016
1621605900000|2021-05-21 14:05:00|12184.3|12183.4|12183.3|12182.4|12186.6|12185.8|12180.8|12179.9|873
1621606200000|2021-05-21 14:10:00|12183.5|12182.9|12178.7|12177.8|12184.6|12183.9|12176.7|12175.8|948
1621606500000|2021-05-21 14:15:00|12178.6|12177.7|12176.7|12175.8|12180.3|12179.4|12171.8|12170.9|983
1621606800000|2021-05-21 14:20:00|12176.8|12175.9|12178.3|12177.4|12179.9|12179.3|12175.5|12174.7|752
1621607100000|2021-05-21 14:25:00|12178.4|12177.5|12181.4|12180.5|12182.3|12181.4|12177.2|12176.3|691
1621607400000|2021-05-21 14:30:00|12181.1|12180.2|12180.3|12179.4|12181.1|12180.2|12176.2|12175.4|790
1621607700000|2021-05-21 14:35:00|12180.2|12179.3|12173.7|12172.8|12180.4|12179.5|12172|12171.1|845
1621608000000|2021-05-21 14:40:00|12173.6|12173|12178.4|12177.5|12178.5|12177.6|12170.9|12170.2|761
1621608300000|2021-05-21 14:45:00|12178.2|12177.3|12180.3|12179.4|12181.8|12180.9|12174.8|12174|868
1621608600000|2021-05-21 14:50:00|12180|12179.1|12184.3|12183.4|12184.4|12183.5|12179.7|12178.8|788
1621608900000|2021-05-21 14:55:00|12184.4|12183.5|12189|12188.4|12190.3|12189.6|12182.8|12182.1|1109
1621609200000|2021-05-21 15:00:00|12188.9|12188.3|12188|12187.4|12189.2|12188.5|12184.5|12183.6|923
1621609500000|2021-05-21 15:05:00|12188.1|12187.2|12188.2|12187.3|12191.4|12190.6|12187.6|12186.7|616
1621609800000|2021-05-21 15:10:00|12188.1|12187.2|12190.6|12190|12191.2|12190.3|12187.1|12186.2|658
1621610100000|2021-05-21 15:15:00|12190.9|12189.9|12190.8|12190.2|12191.3|12190.7|12188.1|12187.4|532
1621610400000|2021-05-21 15:20:00|12190.9|12190.3|12188|12187.4|12191.3|12190.6|12187.4|12186.8|472
1621610700000|2021-05-21 15:25:00|12188.2|12187.3|12186.2|12185.3|12192.3|12191.5|12185.3|12184.4|659
1621611000000|2021-05-21 15:30:00|12186|12185.4|12186.3|12185.4|12187.7|12186.8|12185.4|12184.6|536
1621611300000|2021-05-21 15:35:00|12186.5|12185.6|12185.2|12184.3|12188.9|12188.1|12185|12184.2|450
1621611600000|2021-05-21 15:40:00|12185.1|12184.2|12185|12184.4|12187.6|12186.7|12184.5|12183.8|438
1621611900000|2021-05-21 15:45:00|12184.9|12184.3|12183.2|12182.3|12185.1|12184.4|12183|12182.2|528
1621612200000|2021-05-21 15:50:00|12183.3|12182.4|12181.5|12180.6|12183.4|12182.6|12180.4|12179.6|528
1621612500000|2021-05-21 15:55:00|12181.3|12180.4|12177.7|12176.8|12181.5|12180.7|12175.1|12174.3|680
1621612800000|2021-05-21 16:00:00|12177.8|12176.9|12175.5|12174.6|12177.8|12177.1|12174.7|12173.8|621
1621613100000|2021-05-21 16:05:00|12175.6|12174.7|12174.9|12174|12179.1|12178.3|12173.8|12172.9|574
1621613400000|2021-05-21 16:10:00|12174.8|12173.9|12177.7|12176.8|12179.1|12178.2|12174.2|12173.3|622
1621613700000|2021-05-21 16:15:00|12177.6|12176.7|12178.7|12177.8|12179.1|12178.2|12176.2|12175.3|551
1621614000000|2021-05-21 16:20:00|12178.6|12177.7|12177.9|12177|12178.9|12178.1|12177.4|12176.5|424
1621614300000|2021-05-21 16:25:00|12178|12177.1|12176.8|12175.9|12178.5|12177.6|12176.5|12175.6|416
1621614600000|2021-05-21 16:30:00|12176.7|12175.8|12173.2|12172.3|12177.1|12176.2|12172.4|12171.7|395
1621614900000|2021-05-21 16:35:00|12173.1|12172.2|12174.3|12173.4|12174.8|12174.1|12172.6|12171.8|437
1621615200000|2021-05-21 16:40:00|12174.2|12173.3|12175.8|12174.9|12176.3|12175.4|12174.1|12173.2|345
1621615500000|2021-05-21 16:45:00|12175.9|12175|12172.1|12171.5|12176.2|12175.3|12171.5|12170.7|389
1621615800000|2021-05-21 16:50:00|12172.2|12171.3|12168.4|12167.5|12172.5|12171.6|12168.2|12167.3|408
1621616100000|2021-05-21 16:55:00|12168.3|12167.4|12164.6|12163.7|12168.7|12168|12161.3|12160.4|705
1621616400000|2021-05-21 17:00:00|12164.7|12163.8|12168.7|12168.1|12168.7|12168.1|12163.2|12162.3|527
1621616700000|2021-05-21 17:05:00|12168.6|12168|12169.1|12168.2|12170.3|12169.4|12167.5|12166.8|480
1621617000000|2021-05-21 17:10:00|12168.9|12168.3|12169.7|12168.8|12171.2|12170.5|12168.7|12167.9|441
1621617300000|2021-05-21 17:15:00|12169.8|12168.9|12168.6|12167.7|12170.3|12169.5|12168.1|12167.2|359
1621617600000|2021-05-21 17:20:00|12168.7|12167.8|12169.7|12168.8|12171.1|12170.4|12168.2|12167.5|380
1621617900000|2021-05-21 17:25:00|12169.8|12168.9|12171.3|12170.4|12171.3|12170.5|12168.8|12167.9|387
1621618200000|2021-05-21 17:30:00|12171.4|12170.8|12172.4|12171.8|12172.7|12171.8|12170.5|12169.7|306
1621618500000|2021-05-21 17:35:00|12172.3|12171.7|12174.3|12173.4|12174.4|12173.6|12171.1|12170.4|344
1621618800000|2021-05-21 17:40:00|12174|12173.1|12174.2|12173.6|12175.2|12174.4|12173.7|12172.9|268
1621619100000|2021-05-21 17:45:00|12174.1|12173.5|12175|12174.4|12175.2|12174.5|12174.1|12173.4|237
1621619400000|2021-05-21 17:50:00|12175.2|12174.3|12175.8|12175.2|12176|12175.4|12174.5|12173.7|253
1621619700000|2021-05-21 17:55:00|12175.9|12175.3|12176.9|12176.3|12177|12176.4|12175|12174.3|253
1621620000000|2021-05-21 18:00:00|12177|12176.4|12177.7|12177.1|12178.7|12178|12176.4|12175.8|299
1621620300000|2021-05-21 18:05:00|12178|12177.4|12177.1|12176.5|12178.3|12177.5|12175.9|12175.2|406
1621620600000|2021-05-21 18:10:00|12177|12176.4|12177.9|12177|12178.4|12177.8|12176.6|12175.8|325
1621620900000|2021-05-21 18:15:00|12178.1|12177.3|12178.5|12177.9|12178.8|12178.2|12177.3|12176.6|301
1621621200000|2021-05-21 18:20:00|12178.7|12177.8|12179.6|12179|12180.3|12179.5|12177.5|12176.8|284
1621621500000|2021-05-21 18:25:00|12179.5|12178.9|12178.7|12178.1|12179.8|12179.1|12177.5|12176.8|292
1621621800000|2021-05-21 18:30:00|12178.6|12178|12180.6|12179.7|12180.7|12179.9|12178|12177.1|364
1621622100000|2021-05-21 18:35:00|12180.4|12179.8|12177.4|12176.8|12180.6|12179.9|12177.3|12176.6|262
1621622400000|2021-05-21 18:40:00|12177.5|12176.9|12178|12177.4|12178.6|12178|12177.1|12176.3|389
1621622700000|2021-05-21 18:45:00|12178.1|12177.5|12178.9|12178.3|12179.9|12179.2|12178.1|12177.5|276
1621623000000|2021-05-21 18:50:00|12179|12178.4|12180.3|12179.7|12180.6|12179.9|12178.8|12178|229
1621623300000|2021-05-21 18:55:00|12180.4|12179.8|12181.5|12180.9|12182.2|12181.5|12180.2|12179.5|326
1621623600000|2021-05-21 19:00:00|12181.6|12181|12179|12178.1|12181.8|12181.2|12178.7|12178|373
1621623900000|2021-05-21 19:05:00|12179.1|12178.2|12181.4|12180.8|12181.8|12181.1|12179.1|12178.2|406
1621624200000|2021-05-21 19:10:00|12181.3|12180.7|12185.2|12184.3|12185.3|12184.4|12181.3|12180.7|370
1621624500000|2021-05-21 19:15:00|12185.1|12184.5|12184.2|12183.3|12185.6|12184.9|12183.7|12183|317
1621624800000|2021-05-21 19:20:00|12184.1|12183.2|12183.7|12182.8|12184.6|12183.7|12183.7|12182.8|273
1621625100000|2021-05-21 19:25:00|12184.1|12183.2|12186.1|12185.2|12186.4|12185.6|12183.6|12182.8|352
1621625400000|2021-05-21 19:30:00|12186|12185.1|12184.5|12183.6|12186.3|12185.4|12183.9|12183|345
1621625700000|2021-05-21 19:35:00|12184.6|12183.7|12184.8|12184.2|12185.7|12184.8|12184.2|12183.4|289
1621626000000|2021-05-21 19:40:00|12184.9|12184|12184.8|12184.2|12185.4|12184.5|12184.2|12183.5|317
1621626300000|2021-05-21 19:45:00|12184.7|12184.1|12186.6|12185.7|12187|12186.2|12184.3|12183.5|360
1621626600000|2021-05-21 19:50:00|12186.7|12185.8|12186.6|12185.7|12187.7|12186.9|12186|12185.2|455
1621626900000|2021-05-21 19:55:00|12186.5|12185.6|12186.2|12185.3|12187.6|12186.7|12185.5|12184.8|333
1621627200000|2021-05-21 20:00:00|12186.1|12185.2|12188.3|12187.4|12188.4|12187.5|12185.8|12184.9|362
1621627500000|2021-05-21 20:05:00|12188.4|12187.5|12186.2|12185.3|12188.4|12187.5|12185.9|12185|253
1621627800000|2021-05-21 20:10:00|12186.3|12185.4|12187|12186.1|12187.2|12186.3|12185.9|12185|234
1621628100000|2021-05-21 20:15:00|12186.8|12185.9|12186.6|12185.7|12187.7|12186.8|12186.3|12185.4|268
1621628400000|2021-05-21 20:20:00|12186.8|12186|12186.2|12185.3|12186.9|12186|12185.7|12184.9|150
1621628700000|2021-05-21 20:25:00|12186.3|12185.4|12186.6|12185.7|12186.8|12185.9|12185.5|12184.6|146
1621629000000|2021-05-21 20:30:00|12186.5|12185.6|12183.1|12182.2|12186.7|12185.8|12182.8|12181.9|232
1621629300000|2021-05-21 20:35:00|12183.2|12182.3|12182|12181.1|12183.4|12182.5|12181|12180.1|208
1621629600000|2021-05-21 20:40:00|12182.1|12181.2|12181.1|12180.2|12183.4|12182.5|12181.1|12180.2|241
1621629900000|2021-05-21 20:45:00|12181.3|12180.4|12179.2|12178.3|12181.7|12180.8|12179|12178.1|353
1621630200000|2021-05-21 20:50:00|12179.1|12178.2|12181.3|12180.4|12181.4|12180.5|12178.9|12178|391
1621630500000|2021-05-21 20:55:00|12181.4|12180.5|12181.7|12180.8|12184.5|12182.7|12180.2|12177.5|524
1621800000000|2021-05-23 20:00:00|12185.5|12173.5|12182.8|12170.8|12185.9|12173.9|12182.8|12170.8|11
1621800300000|2021-05-23 20:05:00|12185.5|12173.5|12185.5|12173.5|12185.9|12173.9|12185|12173|17
1621800600000|2021-05-23 20:10:00|12185.1|12173.1|12185.5|12173.5|12185.9|12173.9|12182.8|12170.8|11
1621800900000|2021-05-23 20:15:00|12185.1|12173.1|12185.5|12173.5|12185.9|12173.9|12185.1|12173.1|8
1621801200000|2021-05-23 20:20:00|12185.9|12173.9|12185.5|12173.5|12185.9|12173.9|12182.8|12170.8|8
1621801500000|2021-05-23 20:25:00|12185.9|12173.9|12183.1|12171.1|12185.9|12173.9|12182.8|12170.8|14
1621801800000|2021-05-23 20:30:00|12182.8|12170.8|12182.8|12170.8|12185.9|12173.9|12182.8|12170.8|5
1621802100000|2021-05-23 20:35:00|12185.5|12173.5|12185.5|12173.5|12185.5|12173.5|12185.1|12173.1|3
1621802400000|2021-05-23 20:40:00|12185.1|12173.1|12185.1|12173.1|12185.9|12173.9|12185|12173|14
1621802700000|2021-05-23 20:45:00|12185.5|12173.5|12185.5|12173.5|12185.9|12173.9|12185.1|12173.1|13
1621803000000|2021-05-23 20:50:00|12185.9|12173.9|12183.8|12171.8|12186.7|12174.7|12183.2|12171.8|17
1621803300000|2021-05-23 20:55:00|12185.6|12173.6|12185.2|12173.2|12185.9|12173.9|12183.5|12171.8|19
1621803600000|2021-05-23 21:00:00|12186.8|12176.8|12185.7|12178|12186.8|12179.6|12185.4|12176.7|31
1621803900000|2021-05-23 21:05:00|12186.9|12175.9|12183.7|12177.4|12186.9|12178.2|12182.9|12171.9|91
1621804200000|2021-05-23 21:10:00|12184.1|12177.5|12183.8|12177.2|12184.3|12177.9|12183.3|12176.7|105
1621804500000|2021-05-23 21:15:00|12183.9|12177.9|12184|12177.1|12184.6|12178.4|12183.5|12176.8|102
1621804800000|2021-05-23 21:20:00|12184.3|12177|12184|12177.7|12184.9|12178.4|12182.9|12174.8|135
1621805100000|2021-05-23 21:25:00|12184.2|12177.9|12184.3|12178.3|12185|12179.4|12183.2|12177.7|116
1621805400000|2021-05-23 21:30:00|12183.4|12178.7|12184.2|12178.9|12184.3|12179.8|12181.2|12176.7|138
1621805700000|2021-05-23 21:35:00|12184.1|12178.3|12181.9|12172.8|12184.3|12179.7|12180.1|12168.9|136
1621806000000|2021-05-23 21:40:00|12182|12173|12184.2|12174.2|12185|12177.6|12180.2|12169.5|254
1621806300000|2021-05-23 21:45:00|12183.1|12176.9|12182|12176|12184.9|12178.4|12180.7|12173.1|152
1621806600000|2021-05-23 21:50:00|12182.2|12176.2|12182.4|12177.5|12183.5|12178.3|12180.9|12174.9|162
1621806900000|2021-05-23 21:55:00|12181.7|12177.6|12181.7|12175.7|12183.4|12178.3|12180.6|12174.6|140
1621807200000|2021-05-23 22:00:00|12182.4|12176.4|12178.6|12177.7|12185.6|12181.2|12176.8|12174.4|378
1621807500000|2021-05-23 22:05:00|12178.7|12177.8|12176.5|12175.6|12179|12178.1|12175.2|12174.3|321
1621807800000|2021-05-23 22:10:00|12176.6|12175.7|12177.7|12176.8|12177.8|12176.9|12174.8|12173.9|330
1621808100000|2021-05-23 22:15:00|12177.5|12176.6|12174.1|12173.2|12177.7|12176.8|12172.9|12172|552
1621808400000|2021-05-23 22:20:00|12174.2|12173.3|12175|12174.1|12175.6|12174.7|12173.9|12173|312
1621808700000|2021-05-23 22:25:00|12175.1|12174.2|12176.1|12175.2|12176.6|12175.7|12174.8|12173.9|235
1621809000000|2021-05-23 22:30:00|12176.2|12175.3|12176.1|12175.2|12177|12176.1|12175.1|12174.2|320
1621809300000|2021-05-23 22:35:00|12176|12175.1|12177.9|12177|12178.5|12177.6|12176|12175.1|361
1621809600000|2021-05-23 22:40:00|12177.8|12176.9|12181|12180.1|12182|12181.1|12177.7|12176.8|415
1621809900000|2021-05-23 22:45:00|12181.1|12180.2|12181|12180.1|12182.8|12181.9|12180.7|12179.8|457
1621810200000|2021-05-23 22:50:00|12181.1|12180.2|12179.3|12178.4|12181.7|12180.8|12179.1|12178.2|231
1621810500000|2021-05-23 22:55:00|12179.4|12178.5|12179.3|12178.7|12179.6|12178.8|12179|12178.1|100
1621810800000|2021-05-23 23:00:00|12179.8|12178.9|12180.5|12179.6|12181.1|12180.2|12179.5|12178.6|287
1621811100000|2021-05-23 23:05:00|12180.6|12179.7|12183.6|12182.7|12183.7|12182.8|12180.2|12179.5|243
1621811400000|2021-05-23 23:10:00|12183.7|12182.8|12181.6|12180.7|12185.1|12184.2|12181.4|12180.5|288
1621811700000|2021-05-23 23:15:00|12181.5|12180.6|12182.9|12182|12183.3|12182.4|12181.5|12180.6|258
1621812000000|2021-05-23 23:20:00|12183.1|12182.2|12180.7|12180.1|12183.9|12183|12180.7|12179.9|206
1621812300000|2021-05-23 23:25:00|12180.8|12180.2|12181.3|12180.7|12181.6|12180.8|12179.7|12178.8|124
1621812600000|2021-05-23 23:30:00|12181.5|12180.6|12181.9|12181|12182.2|12181.3|12180.9|12180|209
1621812900000|2021-05-23 23:35:00|12181.7|12180.8|12183.3|12182.4|12184|12183.1|12181.7|12180.8|175
1621813200000|2021-05-23 23:40:00|12183.4|12182.5|12183.9|12183|12184.8|12183.9|12183.2|12182.3|245
1621813500000|2021-05-23 23:45:00|12184|12183.1|12182.4|12181.5|12184|12183.1|12181.8|12180.9|273
1621813800000|2021-05-23 23:50:00|12182.2|12181.3|12182.9|12182|12183.6|12182.7|12182|12181.1|249
1621814100000|2021-05-23 23:55:00|12182.8|12181.9|12181.2|12180.3|12182.9|12182|12180.9|12180|250
1621814400000|2021-05-24 00:00:00|12181|12180.1|12180.6|12179.7|12182.7|12181.8|12177.8|12176.9|779
1621814700000|2021-05-24 00:05:00|12180.8|12179.9|12183.7|12183.1|12184.5|12183.6|12180.1|12179.2|578
1621815000000|2021-05-24 00:10:00|12184|12183.2|12186.3|12185.4|12187.6|12186.7|12183.8|12182.9|532
1621815300000|2021-05-24 00:15:00|12186.4|12185.5|12185.8|12184.9|12187.8|12186.9|12184.3|12183.4|493
1621815600000|2021-05-24 00:20:00|12186|12185.1|12185.3|12184.4|12186.8|12185.9|12184.6|12183.7|454
1621815900000|2021-05-24 00:25:00|12185.4|12184.5|12183.9|12183|12186.1|12185.2|12183.1|12182.2|411
1621816200000|2021-05-24 00:30:00|12184|12183.1|12182.9|12182|12184.7|12183.9|12181.7|12180.8|462
1621816500000|2021-05-24 00:35:00|12182.8|12181.9|12182.2|12181.3|12183.3|12182.4|12181.3|12180.5|330
1621816800000|2021-05-24 00:40:00|12182.3|12181.4|12181.6|12180.7|12182.9|12182|12181.2|12180.5|225
1621817100000|2021-05-24 00:45:00|12182.1|12181.2|12182.5|12181.6|12182.9|12182|12180.6|12179.7|474
1621817400000|2021-05-24 00:50:00|12182.6|12181.7|12181.5|12180.6|12184|12183.1|12180.7|12179.8|601
1621817700000|2021-05-24 00:55:00|12181.6|12180.7|12181.1|12180.2|12182.4|12181.5|12180.7|12179.9|522
1621818000000|2021-05-24 01:00:00|12180.9|12180|12181.9|12181|12184.1|12183.2|12180.9|12180|906
1621818300000|2021-05-24 01:05:00|12181.8|12180.9|12183.5|12182.6|12184|12183.1|12181|12180.1|701
1621818600000|2021-05-24 01:10:00|12183.6|12182.7|12182.6|12181.7|12184|12183.1|12181.3|12180.4|497
1621818900000|2021-05-24 01:15:00|12182.5|12181.6|12182.6|12181.7|12184|12183.1|12181.4|12180.6|562
1621819200000|2021-05-24 01:20:00|12182.5|12181.6|12179|12178.1|12182.7|12181.8|12178.4|12177.5|785
1621819500000|2021-05-24 01:25:00|12178.8|12177.9|12179.8|12178.9|12180.4|12179.5|12177.6|12176.7|632
1621819800000|2021-05-24 01:30:00|12179.9|12179|12181.4|12180.5|12183.2|12182.4|12179.1|12178.2|779
1621820100000|2021-05-24 01:35:00|12181.3|12180.4|12179.5|12178.6|12182.4|12181.5|12179.4|12178.5|657
1621820400000|2021-05-24 01:40:00|12179.6|12178.7|12182.4|12181.5|12182.9|12182|12179.4|12178.5|526
1621820700000|2021-05-24 01:45:00|12182.5|12181.6|12183.4|12182.5|12184.1|12183.2|12182.1|12181.2|628
1621821000000|2021-05-24 01:50:00|12183.3|12182.4|12184.6|12183.7|12184.7|12183.9|12182|12181.1|502
1621821300000|2021-05-24 01:55:00|12184.7|12183.8|12185.2|12184.3|12185.4|12184.5|12183.5|12182.6|609
1621821600000|2021-05-24 02:00:00|12185.1|12184.2|12184.7|12183.8|12186.1|12185.2|12182.7|12181.8|612
1621821900000|2021-05-24 02:05:00|12184.6|12183.7|12183.7|12182.8|12185.6|12184.7|12183.6|12182.7|481
1621822200000|2021-05-24 02:10:00|12183.8|12182.9|12182.2|12181.3|12184.2|12183.4|12182|12181.1|512
1621822500000|2021-05-24 02:15:00|12182.1|12181.2|12180.9|12180|12182.9|12182|12180.8|12179.9|610
1621822800000|2021-05-24 02:20:00|12181|12180.1|12181.6|12180.7|12183.3|12182.4|12180.8|12179.9|476
1621823100000|2021-05-24 02:25:00|12181.5|12180.6|12181.8|12180.9|12182.2|12181.3|12180.6|12179.8|415
1621823400000|2021-05-24 02:30:00|12182|12181.1|12182.7|12181.8|12182.9|12182|12181.6|12180.7|353
1621823700000|2021-05-24 02:35:00|12182.8|12181.9|12180.7|12180.1|12182.9|12182|12180.3|12179.4|414
1621824000000|2021-05-24 02:40:00|12180.8|12179.9|12180.8|12179.9|12182.3|12181.4|12180.3|12179.4|440
1621824300000|2021-05-24 02:45:00|12180.7|12179.8|12179.5|12178.6|12181.1|12180.3|12178.9|12178.2|404
1621824600000|2021-05-24 02:50:00|12179.6|12178.7|12179.8|12178.9|12180.4|12179.5|12179.1|12178.2|347
1621824900000|2021-05-24 02:55:00|12179.9|12179|12178.8|12177.9|12181.7|12180.8|12177.2|12176.3|831
1621825200000|2021-05-24 03:00:00|12178.9|12178|12180.2|12179.3|12180.5|12179.6|12177.6|12176.8|512
1621825500000|2021-05-24 03:05:00|12180.1|12179.2|12176.2|12175.3|12181.2|12180.3|12176.1|12175.2|489
1621825800000|2021-05-24 03:10:00|12176.3|12175.4|12178.4|12177.5|12178.4|12177.5|12175.5|12174.8|454
1621826100000|2021-05-24 03:15:00|12178.3|12177.4|12177.4|12176.5|12178.3|12177.4|12176.6|12175.8|357
1621826400000|2021-05-24 03:20:00|12177.5|12176.6|12178.5|12177.6|12178.9|12178.1|12176.9|12176|373
1621826700000|2021-05-24 03:25:00|12178.4|12177.5|12178.8|12177.9|12179|12178.1|12177.8|12176.9|263
1621827000000|2021-05-24 03:30:00|12178.9|12178|12180.6|12179.7|12181|12180.1|12178.9|12178|287
1621827300000|2021-05-24 03:35:00|12180.7|12179.8|12180.3|12179.7|12181.1|12180.2|12179.8|12179|299
1621827600000|2021-05-24 03:40:00|12180.4|12179.8|12180.9|12180.3|12181.1|12180.3|12179|12178.2|465
1621827900000|2021-05-24 03:45:00|12181|12180.1|12180.8|12179.9|12181.7|12181|12179.9|12179.1|499
1621828200000|2021-05-24 03:50:00|12180.9|12180|12181.9|12181|12182.8|12182.1|12180.7|12180|325
1621828500000|2021-05-24 03:55:00|12182|12181.1|12181.7|12181.1|12182.7|12181.9|12180.8|12180.1|304
1621828800000|2021-05-24 04:00:00|12181.8|12181.2|12183.3|12182.7|12183.6|12182.9|12181|12180.3|268
1621829100000|2021-05-24 04:05:00|12183.4|12182.8|12183.4|12182.5|12183.9|12183.1|12183|12182.2|244
1621829400000|2021-05-24 04:10:00|12183.5|12182.6|12183.4|12182.5|12183.6|12183|12183.2|12182.4|162
1621829700000|2021-05-24 04:15:00|12183.3|12182.4|12182.9|12182|12183.5|12182.9|12182.8|12181.9|79
1621830000000|2021-05-24 04:20:00|12183|12182.1|12182.8|12181.9|12183|12182.3|12182.7|12181.9|130
1621830300000|2021-05-24 04:25:00|12182.9|12182|12180.8|12179.9|12183|12182.2|12180.2|12179.3|225
1621830600000|2021-05-24 04:30:00|12180.9|12180|12179.8|12178.9|12181.9|12181.1|12179.7|12178.8|220
1621830900000|2021-05-24 04:35:00|12179.7|12178.8|12180|12179.4|12180.9|12180|12179.7|12178.8|162
1621831200000|2021-05-24 04:40:00|12180.2|12179.3|12180.2|12179.6|12180.5|12179.6|12179.7|12178.8|189
1621831500000|2021-05-24 04:45:00|12180.4|12179.5|12180.6|12179.7|12180.8|12179.9|12179.1|12178.3|174
1621831800000|2021-05-24 04:50:00|12180.7|12179.8|12180|12179.1|12181.2|12180.3|12179.7|12178.9|170
1621832100000|2021-05-24 04:55:00|12179.8|12179.2|12180.1|12179.2|12180.5|12179.8|12179.3|12178.7|168
1621832400000|2021-05-24 05:00:00|12180.2|12179.3|12181.6|12180.7|12181.7|12181|12180.2|12179.3|252
1621832700000|2021-05-24 05:05:00|12181.5|12180.6|12184.8|12183.9|12185.4|12184.5|12181|12180.3|429
1621833000000|2021-05-24 05:10:00|12184.9|12184|12185.7|12184.8|12185.8|12184.9|12184.5|12183.7|308
1621833300000|2021-05-24 05:15:00|12185.5|12184.9|12186.2|12185.3|12186.3|12185.5|12184.8|12184.1|286
1621833600000|2021-05-24 05:20:00|12186.3|12185.4|12186|12185.1|12186.7|12186|12185.8|12184.9|232
1621833900000|2021-05-24 05:25:00|12185.9|12185|12187.9|12187|12188.2|12187.5|12185.3|12184.5|308
1621834200000|2021-05-24 05:30:00|12188|12187.1|12187.2|12186.3|12188.3|12187.4|12186.4|12185.5|359
1621834500000|2021-05-24 05:35:00|12187.3|12186.4|12187.8|12187.2|12188.4|12187.7|12186.5|12185.7|308
1621834800000|2021-05-24 05:40:00|12187.9|12187.3|12187.1|12186.5|12188.2|12187.4|12186.9|12186.1|365
1621835100000|2021-05-24 05:45:00|12187.2|12186.6|12187.5|12186.9|12188.4|12187.6|12187|12186.1|462
1621835400000|2021-05-24 05:50:00|12187.4|12186.8|12188|12187.1|12188.4|12187.8|12186.9|12186|315
1621835700000|2021-05-24 05:55:00|12187.9|12187.3|12190|12189.1|12190.5|12189.8|12187.8|12186.9|457
1621836000000|2021-05-24 06:00:00|12190.1|12189.2|12188.9|12188.3|12191|12190.2|12187.7|12186.8|619
1621836300000|2021-05-24 06:05:00|12189.1|12188.2|12189.2|12188.6|12189.6|12188.9|12187|12186.2|490
1621836600000|2021-05-24 06:10:00|12189.4|12188.5|12192.4|12191.5|12192.5|12191.6|12187.8|12187|600
1621836900000|2021-05-24 06:15:00|12192.3|12191.7|12190.3|12189.7|12192.7|12191.8|12189.5|12188.9|537
1621837200000|2021-05-24 06:20:00|12190.4|12189.8|12191.7|12191.1|12192.8|12192.2|12189.7|12189|481
1621837500000|2021-05-24 06:25:00|12191.6|12191|12187.9|12187|12191.6|12191|12187.8|12186.9|515
1621837800000|2021-05-24 06:30:00|12188|12187.1|12189.8|12189.2|12191|12190.1|12187.8|12186.9|452
1621838100000|2021-05-24 06:35:00|12190|12189.4|12192.8|12191.9|12193.5|12192.8|12188.8|12187.9|507
1621838400000|2021-05-24 06:40:00|12192.9|12192|12192.9|12192|12195.1|12194.2|12192.2|12191.3|443
1621838700000|2021-05-24 06:45:00|12193|12192.1|12193.4|12192.8|12194|12193.3|12191.8|12190.9|356
1621839000000|2021-05-24 06:50:00|12193.3|12192.7|12195.4|12194.5|12195.5|12194.7|12191.3|12190.6|408
1621839300000|2021-05-24 06:55:00|12195.3|12194.4|12190.3|12189.4|12195.9|12195.1|12190.1|12189.3|547
1621839600000|2021-05-24 07:00:00|12190.5|12189.6|12192.2|12191.6|12193.5|12192.8|12189.3|12188.6|772
1621839900000|2021-05-24 07:05:00|12192.3|12191.7|12195.8|12194.9|12197|12196.4|12192.1|12191.5|678
1621840200000|2021-05-24 07:10:00|12196.2|12195.2|12194.3|12193.7|12196.5|12195.7|12192.2|12191.4|643
1621840500000|2021-05-24 07:15:00|12194.5|12193.9|12197.4|12196.5|12198.1|12197.2|12194|12193.2|529
1621840800000|2021-05-24 07:20:00|12197.1|12196.4|12193.6|12193|12197.4|12196.7|12192.7|12191.9|614
1621841100000|2021-05-24 07:25:00|12193.5|12192.9|12196.2|12195.3|12196.5|12195.8|12190.6|12189.8|535
1621841400000|2021-05-24 07:30:00|12196.3|12195.4|12197.7|12196.8|12198.7|12198.1|12195.1|12194.4|579
1621841700000|2021-05-24 07:35:00|12197.6|12196.7|12196.3|12195.7|12198.4|12197.8|12195.1|12194.4|599
1621842000000|2021-05-24 07:40:00|12196.5|12195.6|12195.7|12194.8|12198.3|12197.7|12195.1|12194.5|575
1621842300000|2021-05-24 07:45:00|12195.6|12195|12199.2|12198.3|12199.5|12198.9|12195.6|12195|461
1621842600000|2021-05-24 07:50:00|12199.1|12198.5|12199.2|12198.3|12199.8|12199.1|12195.8|12195.2|421
1621842900000|2021-05-24 07:55:00|12199|12198.4|12198.2|12197.3|12200|12199.4|12196.3|12195.6|588
1621843200000|2021-05-24 08:00:00|12198.3|12197.4|12197.9|12197|12200.4|12199.7|12196.2|12195.5|568
1621843500000|2021-05-24 08:05:00|12197.8|12196.9|12198.1|12197.5|12198.2|12197.6|12196.6|12195.7|513
1621843800000|2021-05-24 08:10:00|12198.6|12197.7|12201.6|12200.7|12202.5|12201.9|12197.6|12196.9|472
1621844100000|2021-05-24 08:15:00|12201.7|12200.8|12202.1|12201.2|12203.9|12203.3|12200.5|12199.8|569
1621844400000|2021-05-24 08:20:00|12202.2|12201.3|12203.8|12203.2|12204.4|12203.7|12200.9|12200.1|616
1621844700000|2021-05-24 08:25:00|12203.9|12203.3|12203.2|12202.3|12204.6|12204|12201.5|12200.8|445
1621845000000|2021-05-24 08:30:00|12203.1|12202.5|12196.2|12195.6|12203.5|12202.9|12194.5|12193.9|719
1621845300000|2021-05-24 08:35:00|12196.3|12195.7|12181|12180.1|12197|12196.2|12175.4|12174.5|1308
1621845600000|2021-05-24 08:40:00|12181.1|12180.2|12191.6|12190.7|12192.6|12191.7|12180.8|12180|1040
1621845900000|2021-05-24 08:45:00|12191.7|12190.8|12196.2|12195.6|12196.8|12196.1|12190.4|12189.5|828
1621846200000|2021-05-24 08:50:00|12196.3|12195.4|12197.1|12196.5|12198.7|12198|12194.8|12193.9|888
1621846500000|2021-05-24 08:55:00|12197.2|12196.6|12197.3|12196.4|12199.7|12198.8|12195.9|12195.2|695
1621846800000|2021-05-24 09:00:00|12197.2|12196.3|12198.4|12197.5|12198.8|12197.9|12193.3|12192.5|788
1621847100000|2021-05-24 09:05:00|12198.5|12197.6|12200.2|12199.6|12200.7|12200.1|12195.1|12194.2|718
1621847400000|2021-05-24 09:10:00|12200.4|12199.5|12198.6|12197.7|12202.2|12201.4|12198.5|12197.6|678
1621847700000|2021-05-24 09:15:00|12198.5|12197.6|12198.4|12197.5|12201.2|12200.3|12198.3|12197.4|724
1621848000000|2021-05-24 09:20:00|12198.5|12197.6|12203.6|12202.7|12203.7|12203|12198.4|12197.6|513
1621848300000|2021-05-24 09:25:00|12203.4|12202.8|12200.7|12199.8|12203.9|12203.1|12200.5|12199.8|388
1621848600000|2021-05-24 09:30:00|12200.5|12199.6|12198.7|12197.8|12201.2|12200.3|12196.8|12196|627
1621848900000|2021-05-24 09:35:00|12198.4|12197.4|12199.9|12199|12201.5|12200.6|12196.8|12196|642
1621849200000|2021-05-24 09:40:00|12200|12199.1|12208.3|12207.4|12208.4|12207.6|12199.6|12198.9|588
1621849500000|2021-05-24 09:45:00|12208.2|12207.3|12205.7|12204.8|12208.4|12207.6|12203|12202.2|658
1621849800000|2021-05-24 09:50:00|12205.9|12205.3|12209.2|12208.6|12210.1|12209.5|12205.6|12204.8|640
1621850100000|2021-05-24 09:55:00|12209.3|12208.7|12212.2|12211.3|12212.4|12211.8|12208|12207.1|630
1621850400000|2021-05-24 10:00:00|12212.3|12211.4|12216.6|12216|12218.1|12217.2|12210.9|12210.2|751
1621850700000|2021-05-24 10:05:00|12216.7|12215.8|12216.3|12215.7|12218.1|12217.2|12215.5|12214.9|661
1621851000000|2021-05-24 10:10:00|12216.4|12215.8|12216|12215.1|12218.4|12217.7|12215.3|12214.6|766
1621851300000|2021-05-24 10:15:00|12215.8|12215.2|12215.8|12215.2|12218.4|12217.7|12215.4|12214.7|637
1621851600000|2021-05-24 10:20:00|12215.9|12215.3|12215.3|12214.7|12216.3|12215.4|12212.6|12211.9|558
1621851900000|2021-05-24 10:25:00|12215.2|12214.6|12213.8|12212.9|12216.3|12215.7|12212.7|12211.8|598
1621852200000|2021-05-24 10:30:00|12214|12213.1|12212.2|12211.3|12215.1|12214.2|12211.8|12211|487
1621852500000|2021-05-24 10:35:00|12212.3|12211.4|12214|12213.1|12214.8|12214|12211.5|12210.9|373
1621852800000|2021-05-24 10:40:00|12214.1|12213.2|12218.2|12217.6|12218.6|12218|12213.9|12213.1|572
1621853100000|2021-05-24 10:45:00|12218.3|12217.7|12218.3|12217.7|12219.6|12219|12217.5|12216.8|435
1621853400000|2021-05-24 10:50:00|12218.5|12217.6|12217.9|12217.3|12219.1|12218.3|12216.5|12215.7|421
1621853700000|2021-05-24 10:55:00|12218|12217.4|12214.6|12214|12218.4|12217.8|12213.3|12212.6|573
1621854000000|2021-05-24 11:00:00|12214.7|12213.8|12212.7|12211.8|12216.4|12215.8|12212|12211.2|599
1621854300000|2021-05-24 11:05:00|12212.6|12212|12211.8|12211.2|12214.2|12213.4|12211.5|12210.9|472
1621854600000|2021-05-24 11:10:00|12211.7|12211.1|12213|12212.4|12213.9|12213.3|12210.8|12210.1|463
1621854900000|2021-05-24 11:15:00|12213.1|12212.5|12209.3|12208.7|12215|12214.1|12209.3|12208.6|447
1621855200000|2021-05-24 11:20:00|12209.4|12208.8|12208.1|12207.5|12209.8|12209|12207.5|12206.7|475
1621855500000|2021-05-24 11:25:00|12208.2|12207.6|12205.6|12204.7|12208.4|12207.6|12205.4|12204.7|518
1621855800000|2021-05-24 11:30:00|12205.7|12204.8|12209.2|12208.3|12210|12209.4|12205.5|12204.8|515
1621856100000|2021-05-24 11:35:00|12209.3|12208.4|12209.5|12208.9|12210.3|12209.6|12207.2|12206.6|346
1621856400000|2021-05-24 11:40:00|12209.6|12209|12211.5|12210.6|12211.7|12211.1|12208.8|12208.2|383
1621856700000|2021-05-24 11:45:00|12211.6|12210.7|12211.2|12210.6|12213.6|12213|12210.7|12210.1|491
1621857000000|2021-05-24 11:50:00|12211.1|12210.5|12205.5|12204.6|12211.3|12210.6|12205.4|12204.5|638
1621857300000|2021-05-24 11:55:00|12206.9|12204.9|12209.7|12208.8|12210.3|12209.4|12205.3|12204.4|786
1621857600000|2021-05-24 12:00:00|12209.6|12208.7|12209.1|12208.2|12212.4|12211.5|12208.1|12207.2|499
1621857900000|2021-05-24 12:05:00|12209|12208.1|12213.6|12212.7|12214.7|12214|12209|12208.1|498
1621858200000|2021-05-24 12:10:00|12214|12213.1|12212.3|12211.4|12216.6|12215.7|12211.7|12211|624
1621858500000|2021-05-24 12:15:00|12212.4|12211.5|12212.6|12211.7|12213.1|12212.3|12209.9|12209.1|526
1621858800000|2021-05-24 12:20:00|12212.5|12211.9|12209.9|12209|12213.6|12212.8|12209.7|12209|418
1621859100000|2021-05-24 12:25:00|12210.1|12209.2|12212|12211.1|12212.3|12211.4|12208.8|12208.1|435
1621859400000|2021-05-24 12:30:00|12211.9|12211|12211|12210.4|12213.3|12212.5|12210.2|12209.3|498
1621859700000|2021-05-24 12:35:00|12211.1|12210.5|12209.1|12208.5|12213.9|12213.3|12209|12208.2|489
1621860000000|2021-05-24 12:40:00|12209.2|12208.3|12208.8|12208.2|12211.2|12210.5|12208.7|12207.9|486
1621860300000|2021-05-24 12:45:00|12208.9|12208.3|12210.8|12209.9|12210.8|12210.2|12207.1|12206.3|474
1621860600000|2021-05-24 12:50:00|12210.6|12210|12211.3|12210.7|12212.1|12211.4|12209.8|12209|388
1621860900000|2021-05-24 12:55:00|12211.4|12210.5|12210.8|12209.9|12211.5|12210.8|12209.2|12208.3|473
1621861200000|2021-05-24 13:00:00|12210.4|12209.8|12206.9|12206.3|12213.3|12212.5|12206.1|12205.4|768
1621861500000|2021-05-24 13:05:00|12207|12206.1|12208.7|12208.1|12209.7|12209|12206.7|12206.1|548
1621861800000|2021-05-24 13:10:00|12208.6|12208|12205.9|12205|12208.7|12208|12203.8|12203.1|566
1621862100000|2021-05-24 13:15:00|12205.8|12204.9|12208.4|12207.5|12208.4|12207.5|12205.6|12204.8|547
1621862400000|2021-05-24 13:20:00|12208.5|12207.6|12209.2|12208.6|12209.8|12208.9|12206.3|12205.5|478
1621862700000|2021-05-24 13:25:00|12209.1|12208.5|12215.2|12214.3|12218.3|12217.6|12208.8|12207.9|532
1621863000000|2021-05-24 13:30:00|12215.3|12214.4|12211.4|12210.8|12216.4|12215.6|12209.6|12208.7|603
1621863300000|2021-05-24 13:35:00|12211.3|12210.7|12219.5|12218.6|12220.1|12219.3|12211.3|12210.7|610
1621863600000|2021-05-24 13:40:00|12219.6|12218.7|12218.6|12217.7|12222.7|12221.8|12215.6|12214.8|893
1621863900000|2021-05-24 13:45:00|12218.7|12218.1|12220.2|12219.3|12220.3|12219.4|12215.6|12215|784
1621864200000|2021-05-24 13:50:00|12220.1|12219.5|12222.2|12221.3|12223.2|12222.4|12219.9|12219.3|835
1621864500000|2021-05-24 13:55:00|12222.4|12221.5|12222.9|12222|12223.2|12222.5|12218.6|12217.8|794
1621864800000|2021-05-24 14:00:00|12222.8|12221.9|12224.6|12223.7|12226.1|12225.3|12222.1|12221.2|889
1621865100000|2021-05-24 14:05:00|12224.7|12223.8|12225.1|12224.2|12226.8|12225.9|12223|12222.3|707
1621865400000|2021-05-24 14:10:00|12225.2|12224.3|12225.4|12224.8|12226.4|12225.7|12224|12223.1|672
1621865700000|2021-05-24 14:15:00|12225.6|12224.7|12227.9|12227.3|12228.6|12227.8|12225.4|12224.6|668
1621866000000|2021-05-24 14:20:00|12227.8|12227.2|12226.3|12225.7|12230.4|12229.7|12226.1|12225.4|651
1621866300000|2021-05-24 14:25:00|12226.4|12225.8|12227.1|12226.5|12227.5|12226.9|12223.8|12223.1|582
1621866600000|2021-05-24 14:30:00|12227.3|12226.7|12224.3|12223.4|12229.7|12229|12223.9|12223.2|578
1621866900000|2021-05-24 14:35:00|12224.4|12223.5|12220.9|12220.3|12225.1|12224.3|12220.8|12220.2|550
1621867200000|2021-05-24 14:40:00|12221|12220.4|12225.9|12225|12227|12226.1|12218|12217.2|661
1621867500000|2021-05-24 14:45:00|12225.8|12224.9|12222.4|12221.5|12227.3|12226.5|12221|12220.1|794
1621867800000|2021-05-24 14:50:00|12222.5|12221.6|12217.8|12216.9|12223.4|12222.5|12215.7|12214.8|819
1621868100000|2021-05-24 14:55:00|12217.7|12216.8|12217.1|12216.5|12220.2|12219.4|12213.9|12213.3|917
1621868400000|2021-05-24 15:00:00|12217.2|12216.6|12222.8|12221.9|12222.9|12222|12217.2|12216.6|837
1621868700000|2021-05-24 15:05:00|12222.7|12222.2|12222.6|12222|12224.8|12224|12221.6|12220.9|510
1621869000000|2021-05-24 15:10:00|12222.5|12221.9|12218.8|12217.9|12224.2|12223.6|12218|12217.4|448
1621869300000|2021-05-24 15:15:00|12218.6|12218|12219.3|12218.7|12220.2|12219.4|12217|12216.4|469
1621869600000|2021-05-24 15:20:00|12219.2|12218.6|12220|12219.4|12220.7|12220|12218.4|12217.7|415
1621869900000|2021-05-24 15:25:00|12219.9|12219.3|12217.7|12216.8|12219.9|12219.3|12217.4|12216.7|538
1621870200000|2021-05-24 15:30:00|12217.6|12217|12211.4|12210.8|12217.8|12217.2|12210.2|12209.6|533
1621870500000|2021-05-24 15:35:00|12211.5|12210.9|12209.9|12209.3|12213.3|12212.5|12209|12208.2|563
1621870800000|2021-05-24 15:40:00|12209.8|12209.2|12210.1|12209.2|12210.7|12210.1|12209|12208.3|555
1621871100000|2021-05-24 15:45:00|12210.2|12209.5|12208.8|12207.9|12211.8|12211.1|12208.3|12207.7|425
1621871400000|2021-05-24 15:50:00|12209|12208.4|12210.7|12209.8|12211.7|12210.9|12207.9|12207.3|531
1621871700000|2021-05-24 15:55:00|12210.6|12209.7|12210.1|12209.2|12210.8|12210.1|12207.5|12206.9|542
1621872000000|2021-05-24 16:00:00|12210|12209.4|12212.2|12211.3|12212.2|12211.6|12209.3|12208.7|445
1621872300000|2021-05-24 16:05:00|12212|12211.4|12210.9|12210|12212.7|12212|12209|12208.4|329
1621872600000|2021-05-24 16:10:00|12211|12210.1|12212.6|12212|12213.7|12213|12210.2|12209.3|401
1621872900000|2021-05-24 16:15:00|12212.7|12212.1|12211.2|12210.3|12213.2|12212.6|12210.5|12209.7|274
1621873200000|2021-05-24 16:20:00|12211.1|12210.5|12208.3|12207.7|12211.7|12211.1|12208|12207.3|325
1621873500000|2021-05-24 16:25:00|12208.4|12207.8|12205.2|12204.6|12208.9|12208.3|12205|12204.4|340
1621873800000|2021-05-24 16:30:00|12205.3|12204.7|12207.8|12206.9|12207.8|12207.1|12205.1|12204.5|327
1621874100000|2021-05-24 16:35:00|12207.7|12207.1|12209.9|12209.3|12210.1|12209.5|12207.6|12206.9|292
1621874400000|2021-05-24 16:40:00|12209.8|12209.2|12211.4|12210.5|12211.9|12211.3|12209.5|12208.8|362
1621874700000|2021-05-24 16:45:00|12211.5|12210.6|12213.7|12213.1|12213.8|12213.1|12211|12210.4|300
1621875000000|2021-05-24 16:50:00|12213.6|12213|12214.2|12213.6|12214.7|12214.1|12212.9|12212.2|333
1621875300000|2021-05-24 16:55:00|12214.3|12213.7|12215.7|12214.8|12215.8|12215|12213.3|12212.6|273
1621875600000|2021-05-24 17:00:00|12215.6|12215|12211.2|12210.3|12215.6|12215|12209.9|12209.2|398
1621875900000|2021-05-24 17:05:00|12211.3|12210.4|12206.8|12205.9|12211.8|12211|12206.3|12205.7|390
1621876200000|2021-05-24 17:10:00|12206.5|12205.6|12207.2|12206.3|12208.6|12207.8|12206|12205.3|395
1621876500000|2021-05-24 17:15:00|12207.3|12206.4|12209|12208.4|12210.3|12209.7|12206.2|12205.6|337
1621876800000|2021-05-24 17:20:00|12209.1|12208.5|12210.9|12210.3|12212.4|12211.7|12208.9|12208.2|419
1621877100000|2021-05-24 17:25:00|12210.8|12210.2|12214.7|12213.8|12214.9|12214|12210.7|12210.1|299
1621877400000|2021-05-24 17:30:00|12214.8|12213.9|12216.1|12215.5|12216.3|12215.6|12213.6|12212.9|340
1621877700000|2021-05-24 17:35:00|12216.2|12215.6|12214.6|12214|12217|12216.3|12214.6|12213.9|261
1621878000000|2021-05-24 17:40:00|12214.8|12213.9|12214.8|12213.9|12215.5|12214.8|12214|12213.2|206
1621878300000|2021-05-24 17:45:00|12214.7|12213.8|12217.8|12216.9|12218.2|12217.6|12214.7|12213.8|254
1621878600000|2021-05-24 17:50:00|12217.7|12217.1|12217.1|12216.5|12218|12217.4|12216.5|12215.9|195
1621878900000|2021-05-24 17:55:00|12217|12216.4|12216.8|12216.2|12217.2|12216.5|12215.4|12214.8|241
1621879200000|2021-05-24 18:00:00|12216.7|12216.1|12216.9|12216.3|12217.4|12216.8|12216.4|12215.7|213
1621879500000|2021-05-24 18:05:00|12217|12216.4|12215.2|12214.6|12217.3|12216.6|12215.1|12214.3|230
1621879800000|2021-05-24 18:10:00|12215.4|12214.8|12215|12214.4|12215.8|12215.1|12214.9|12214.2|172
1621880100000|2021-05-24 18:15:00|12215.1|12214.5|12215.3|12214.4|12215.4|12214.7|12214.8|12214.2|178
1621880400000|2021-05-24 18:20:00|12215.4|12214.5|12215|12214.4|12215.4|12214.8|12214.7|12214.1|102
1621880700000|2021-05-24 18:25:00|12215.1|12214.5|12214.8|12214.2|12215.4|12214.8|12213.7|12213.1|156
1621881000000|2021-05-24 18:30:00|12214.9|12214.3|12213|12212.4|12215.3|12214.7|12211.9|12211.3|273
1621881300000|2021-05-24 18:35:00|12213.1|12212.5|12213.3|12212.7|12214.1|12213.5|12212.6|12211.9|157
1621881600000|2021-05-24 18:40:00|12213.2|12212.6|12211.2|12210.6|12213.3|12212.7|12210.7|12209.9|150
1621881900000|2021-05-24 18:45:00|12211.4|12210.8|12212.5|12211.9|12212.8|12212.2|12211|12210.3|270
1621882200000|2021-05-24 18:50:00|12212.6|12211.7|12214|12213.4|12214.6|12214|12212.4|12211.7|210
1621882500000|2021-05-24 18:55:00|12214.1|12213.5|12214.1|12213.5|12215.8|12215.2|12212.8|12212.2|318
1621882800000|2021-05-24 19:00:00|12214|12213.4|12214.1|12213.5|12214.4|12213.8|12213.1|12212.3|159
1621883100000|2021-05-24 19:05:00|12214.2|12213.6|12214.2|12213.3|12215.4|12214.5|12213.5|12212.8|195
1621883400000|2021-05-24 19:10:00|12214.3|12213.4|12214.9|12214|12216.4|12215.7|12214.1|12213.3|238
1621883700000|2021-05-24 19:15:00|12214.8|12213.9|12216.8|12216.2|12216.9|12216.3|12214.6|12213.9|238
1621884000000|2021-05-24 19:20:00|12216.7|12216.1|12215.4|12214.8|12217.7|12216.9|12215.2|12214.4|246
1621884300000|2021-05-24 19:25:00|12215.3|12214.7|12214.6|12213.7|12216.2|12215.4|12213.7|12212.9|223
1621884600000|2021-05-24 19:30:00|12214.7|12214|12214.9|12214|12215.3|12214.5|12214.2|12213.3|229
1621884900000|2021-05-24 19:35:00|12214.8|12214.2|12215|12214.4|12215.4|12214.6|12214.2|12213.3|156
1621885200000|2021-05-24 19:40:00|12214.9|12214.3|12216.8|12215.9|12217.1|12216.3|12214.5|12213.7|338
1621885500000|2021-05-24 19:45:00|12216.7|12215.8|12217.3|12216.7|12217.9|12217.1|12216|12215.4|335
1621885800000|2021-05-24 19:50:00|12217.2|12216.6|12217.2|12216.6|12217.4|12216.6|12215.6|12214.8|341
1621886100000|2021-05-24 19:55:00|12217.1|12216.5|12216.7|12216.1|12217.7|12217.1|12215.7|12215.1|311
1621886400000|2021-05-24 20:00:00|12216.5|12215.9|12216.4|12215.5|12218.4|12217.8|12215.9|12215.1|333
1621886700000|2021-05-24 20:05:00|12216.6|12215.8|12218.3|12217.4|12218.7|12217.8|12216.6|12215.7|166
1621887000000|2021-05-24 20:10:00|12218.2|12217.6|12216.4|12215.5|12218.3|12217.6|12215.8|12215|126
1621887300000|2021-05-24 20:15:00|12216.6|12215.7|12216.9|12216|12217|12216.2|12216.3|12215.5|79
1621887600000|2021-05-24 20:20:00|12216.8|12215.9|12216.2|12215.3|12216.8|12216|12215.9|12215.2|79
1621887900000|2021-05-24 20:25:00|12216.3|12215.4|12214.7|12213.8|12216.4|12215.5|12214.6|12213.7|135
1621888200000|2021-05-24 20:30:00|12214.9|12214|12215.3|12214.4|12215.7|12214.8|12214.7|12213.9|159
1621888500000|2021-05-24 20:35:00|12215.4|12214.5|12216.3|12215.4|12216.5|12215.6|12215.3|12214.4|140
1621888800000|2021-05-24 20:40:00|12216.4|12215.5|12216.2|12215.3|12216.6|12215.7|12215.5|12214.8|120
1621889100000|2021-05-24 20:45:00|12216.1|12215.2|12215.4|12214.5|12216.6|12215.7|12215.2|12214.3|191
1621889400000|2021-05-24 20:50:00|12215.5|12214.6|12216.3|12215.4|12216.4|12215.5|12215.4|12214.5|268
1621889700000|2021-05-24 20:55:00|12216.4|12215.5|12218.1|12214.7|12218.3|12216.6|12216.2|12214.5|289
1621890000000|2021-05-24 21:00:00|12218.2|12213.3|12219|12213.4|12219.7|12217.2|12217.7|12212.7|101
1621890300000|2021-05-24 21:05:00|12219.7|12213.7|12218.9|12212.9|12220.1|12214.6|12218.2|12212.4|102
1621890600000|2021-05-24 21:10:00|12219|12213|12217.9|12211.9|12219.8|12213.8|12216.9|12211.4|91
1621890900000|2021-05-24 21:15:00|12218.1|12212.1|12218.6|12213.2|12220.1|12214.4|12215.1|12211.4|150
1621891200000|2021-05-24 21:20:00|12218.8|12212.8|12218.7|12213.8|12220.3|12215.3|12217.4|12212.6|93
1621891500000|2021-05-24 21:25:00|12218.9|12213.5|12218.2|12213.6|12219.8|12216.5|12216.9|12211.4|176
1621891800000|2021-05-24 21:30:00|12218.4|12213.1|12218.2|12214.5|12219.3|12216.2|12217.1|12213.1|215
1621892100000|2021-05-24 21:35:00|12217.7|12214.6|12218.9|12216.1|12219.8|12217|12217.1|12213.9|248
1621892400000|2021-05-24 21:40:00|12218.4|12216|12219.2|12215.6|12219.9|12216.3|12218.4|12214.6|181
1621892700000|2021-05-24 21:45:00|12219.1|12215.5|12219.4|12216.1|12220.2|12216.5|12218.2|12214.1|239
1621893000000|2021-05-24 21:50:00|12219.3|12216|12219|12216.4|12220.5|12216.9|12217.9|12214.3|238
1621893300000|2021-05-24 21:55:00|12218.9|12216.3|12218.4|12214.4|12219.6|12216.6|12217.9|12214.2|266
1621893600000|2021-05-24 22:00:00|12218.3|12214.3|12216.3|12214.8|12218.4|12215.8|12215.6|12213.3|550
1621893900000|2021-05-24 22:05:00|12216.2|12215|12216.2|12215.1|12217.2|12216.1|12215.9|12214.8|218
1621894200000|2021-05-24 22:10:00|12216.3|12215|12215.7|12214.8|12216.3|12215.3|12215.6|12214.4|154
1621894500000|2021-05-24 22:15:00|12215.8|12214.9|12215.6|12214.7|12215.8|12214.9|12215.3|12214.4|70
1621894800000|2021-05-24 22:20:00|12215.5|12214.6|12215.7|12214.8|12215.8|12214.9|12214.9|12214|121
1621895100000|2021-05-24 22:25:00|12215.8|12214.9|12215.6|12214.7|12215.9|12215|12215.4|12214.5|108
1621895400000|2021-05-24 22:30:00|12215.5|12214.6|12216.4|12215.5|12216.9|12216|12215.5|12214.6|128
1621895700000|2021-05-24 22:35:00|12216.5|12215.6|12216.7|12215.8|12217.1|12216.2|12216.4|12215.5|120
1621896000000|2021-05-24 22:40:00|12216.6|12215.7|12217.1|12216.2|12217.8|12216.9|12216.6|12215.7|122
1621896300000|2021-05-24 22:45:00|12217.2|12216.3|12217.2|12216.3|12217.8|12216.9|12217.1|12216.2|119
1621896600000|2021-05-24 22:50:00|12217.3|12216.4|12216.1|12215.2|12218|12217.1|12216|12215.1|97
1621896900000|2021-05-24 22:55:00|12216|12215.1|12217.1|12216.2|12217.5|12216.6|12215.8|12214.9|101
1621897200000|2021-05-24 23:00:00|12217|12216.1|12215.1|12214.2|12217.2|12216.4|12214.7|12213.8|160
1621897500000|2021-05-24 23:05:00|12215.2|12214.3|12215.1|12214.2|12216.4|12215.5|12214.9|12214.1|138
1621897800000|2021-05-24 23:10:00|12215.2|12214.3|12214.7|12213.8|12215.8|12214.9|12213.7|12212.8|187
1621898100000|2021-05-24 23:15:00|12214.6|12213.7|12213.5|12212.6|12214.6|12213.8|12213|12212.2|167
1621898400000|2021-05-24 23:20:00|12213.6|12212.7|12214.8|12213.9|12214.9|12214.1|12213.3|12212.5|176
1621898700000|2021-05-24 23:25:00|12214.9|12214|12213.7|12212.8|12215.1|12214.3|12213.3|12212.6|146
1621899000000|2021-05-24 23:30:00|12214.1|12213.1|12214.3|12213.4|12214.5|12213.8|12213.8|12212.9|155
1621899300000|2021-05-24 23:35:00|12214.4|12213.5|12214.9|12214.3|12215.4|12214.7|12214.3|12213.4|64
1621899600000|2021-05-24 23:40:00|12215|12214.1|12214.6|12213.7|12215.7|12214.8|12214.5|12213.6|99
1621899900000|2021-05-24 23:45:00|12214.7|12213.8|12215|12214.4|12215.2|12214.5|12214.4|12213.6|144
1621900200000|2021-05-24 23:50:00|12215.2|12214.3|12215.4|12214.5|12215.8|12215|12215|12214.2|119
1621900500000|2021-05-24 23:55:00|12215.3|12214.4|12214.6|12214|12215.3|12214.4|12214|12213.1|158
1621900800000|2021-05-25 00:00:00|12214.5|12213.9|12213.4|12212.5|12215.1|12214.2|12212|12211.1|417
1621901100000|2021-05-25 00:05:00|12213.3|12212.4|12214.5|12213.6|12215.2|12214.3|12212.9|12212.2|281
1621901400000|2021-05-25 00:10:00|12214.2|12213.4|12215.5|12214.6|12215.8|12215|12214.1|12213.2|287
1621901700000|2021-05-25 00:15:00|12215.6|12214.7|12219.5|12218.6|12219.6|12218.7|12215.4|12214.6|325
1621902000000|2021-05-25 00:20:00|12219.4|12218.5|12215.8|12215.2|12219.7|12219|12215.8|12215.1|316
1621902300000|2021-05-25 00:25:00|12215.9|12215.3|12216.5|12215.6|12216.7|12215.8|12214.4|12213.5|235
1621902600000|2021-05-25 00:30:00|12216.3|12215.4|12216.3|12215.7|12216.9|12216.2|12215.4|12214.6|262
1621902900000|2021-05-25 00:35:00|12216.2|12215.6|12218.5|12217.6|12218.7|12217.8|12215.4|12214.7|294
1621903200000|2021-05-25 00:40:00|12218.6|12217.7|12219.2|12218.3|12219.3|12218.5|12217.9|12217|213
1621903500000|2021-05-25 00:45:00|12219.1|12218.2|12218.4|12217.5|12219.7|12218.9|12217.8|12217|367
1621903800000|2021-05-25 00:50:00|12218.3|12217.4|12220.8|12219.9|12220.9|12220.1|12217.8|12216.9|544
1621904100000|2021-05-25 00:55:00|12221|12220.2|12222.2|12221.6|12222.5|12221.6|12219.1|12218.2|435
1621904400000|2021-05-25 01:00:00|12222.1|12221.5|12225.3|12224.4|12226.2|12225.6|12221.6|12220.8|699
1621904700000|2021-05-25 01:05:00|12225.2|12224.3|12224|12223.1|12226.2|12225.4|12222.8|12222.1|498
1621905000000|2021-05-25 01:10:00|12224.1|12223.2|12227.8|12226.9|12228.1|12227.3|12223.8|12223|568
1621905300000|2021-05-25 01:15:00|12227.7|12226.8|12227.9|12227.3|12228.8|12228.1|12226.2|12225.5|602
1621905600000|2021-05-25 01:20:00|12228|12227.4|12226.7|12225.8|12228|12227.4|12224.3|12223.5|627
1621905900000|2021-05-25 01:25:00|12226.8|12225.9|12224.9|12224.3|12227.2|12226.6|12224.6|12223.9|424
1621906200000|2021-05-25 01:30:00|12225|12224.4|12228.6|12227.7|12230.5|12229.9|12224|12223.3|668
1621906500000|2021-05-25 01:35:00|12228.4|12227.8|12228.3|12227.7|12230.1|12229.2|12226|12225.3|726
1621906800000|2021-05-25 01:40:00|12228.4|12227.8|12227.9|12227.3|12229.9|12229.2|12227.5|12226.6|475
1621907100000|2021-05-25 01:45:00|12228|12227.4|12229.7|12228.8|12229.8|12229.1|12226.7|12225.9|437
1621907400000|2021-05-25 01:50:00|12229.8|12228.9|12227.9|12227|12230.1|12229.3|12227.5|12226.8|369
1621907700000|2021-05-25 01:55:00|12228|12227.1|12225.4|12224.8|12228.7|12227.9|12225.4|12224.8|416
1621908000000|2021-05-25 02:00:00|12225.5|12224.9|12224.7|12224.1|12226.3|12225.6|12223.9|12223|546
1621908300000|2021-05-25 02:05:00|12224.8|12224.2|12225.4|12224.8|12225.4|12224.8|12223.3|12222.5|395
1621908600000|2021-05-25 02:10:00|12225.3|12224.7|12226|12225.4|12226.3|12225.6|12224.9|12224.2|304
1621908900000|2021-05-25 02:15:00|12225.8|12225.2|12225.5|12224.9|12226.1|12225.5|12224.2|12223.4|340
1621909200000|2021-05-25 02:20:00|12225.4|12224.8|12227.3|12226.4|12227.4|12226.7|12224.8|12223.9|311
1621909500000|2021-05-25 02:25:00|12227.4|12226.5|12226.6|12226|12227.4|12226.6|12226.1|12225.3|302
1621909800000|2021-05-25 02:30:00|12226.5|12225.9|12226.9|12226|12227.1|12226.2|12225.1|12224.4|313
1621910100000|2021-05-25 02:35:00|12227|12226.1|12225.3|12224.4|12227.8|12227.2|12225.1|12224.3|339
1621910400000|2021-05-25 02:40:00|12225.2|12224.6|12226.1|12225.2|12226.7|12225.9|12225.1|12224.5|262
1621910700000|2021-05-25 02:45:00|12225.9|12225.3|12225.3|12224.7|12226.5|12225.8|12225|12224.2|360
1621911000000|2021-05-25 02:50:00|12225.4|12224.8|12225.7|12225.1|12226.1|12225.5|12224.8|12224.1|279
1621911300000|2021-05-25 02:55:00|12225.6|12225|12229|12228.1|12229.1|12228.4|12224.2|12223.6|496
1621911600000|2021-05-25 03:00:00|12228.8|12227.9|12227.5|12226.6|12228.9|12228|12225.2|12224.5|493
1621911900000|2021-05-25 03:05:00|12227.3|12226.7|12228.2|12227.3|12228.5|12227.9|12226.2|12225.4|320
1621912200000|2021-05-25 03:10:00|12228.1|12227.2|12227.5|12226.9|12228.2|12227.4|12226.7|12225.9|248
1621912500000|2021-05-25 03:15:00|12227.4|12226.8|12227.8|12227.2|12228|12227.4|12227.3|12226.6|200
1621912800000|2021-05-25 03:20:00|12227.9|12227.3|12227.5|12226.6|12228.1|12227.4|12227.2|12226.5|161
1621913100000|2021-05-25 03:25:00|12227.4|12226.5|12227.9|12227.3|12228|12227.3|12226.7|12226|333
1621913400000|2021-05-25 03:30:00|12227.8|12227.2|12227.7|12227.1|12228.1|12227.5|12226.7|12225.9|360
1621913700000|2021-05-25 03:35:00|12227.9|12227|12227.4|12226.8|12228.2|12227.4|12227|12226.3|218
1621914000000|2021-05-25 03:40:00|12227.5|12226.6|12228.7|12228.1|12229.3|12228.5|12227.1|12226.3|272
1621914300000|2021-05-25 03:45:00|12228.6|12228|12226.1|12225.2|12228.6|12228|12225.8|12225|402
1621914600000|2021-05-25 03:50:00|12226|12225.1|12226.4|12225.8|12227.3|12226.6|12225.9|12225|154
1621914900000|2021-05-25 03:55:00|12226.3|12225.7|12226.8|12226.2|12227.2|12226.5|12226.3|12225.7|149
1621915200000|2021-05-25 04:00:00|12227|12226.1|12226|12225.4|12227.1|12226.4|12225.9|12225.2|202
1621915500000|2021-05-25 04:05:00|12225.9|12225.3|12228.9|12228|12229.3|12228.5|12225.9|12225.2|242
1621915800000|2021-05-25 04:10:00|12228.8|12227.9|12229.2|12228.3|12229.3|12228.5|12227.8|12227.1|235
1621916100000|2021-05-25 04:15:00|12229.1|12228.2|12230.9|12230|12231.9|12231.1|12228.6|12227.8|374
1621916400000|2021-05-25 04:20:00|12231|12230.1|12229|12228.1|12231.1|12230.3|12228.6|12227.7|341
1621916700000|2021-05-25 04:25:00|12229.1|12228.2|12229|12228.4|12230.1|12229.3|12228|12227.2|302
1621917000000|2021-05-25 04:30:00|12228.9|12228.3|12228|12227.4|12229.2|12228.5|12227.8|12227|276
1621917300000|2021-05-25 04:35:00|12228.1|12227.5|12227.7|12227.1|12228.5|12227.7|12227.4|12226.8|181
1621917600000|2021-05-25 04:40:00|12227.9|12227|12228.9|12228.3|12229|12228.3|12227.8|12226.9|162
1621917900000|2021-05-25 04:45:00|12228.8|12228.2|12229.4|12228.5|12229.4|12228.7|12228.5|12227.8|157
1621918200000|2021-05-25 04:50:00|12229.2|12228.6|12230.1|12229.5|12230.8|12230|12229.2|12228.6|191
1621918500000|2021-05-25 04:55:00|12230.3|12229.4|12229.8|12228.9|12230.5|12229.6|12228.8|12228|288
1621918800000|2021-05-25 05:00:00|12229.9|12229|12230.5|12229.9|12230.7|12230|12228.9|12228.2|220
1621919100000|2021-05-25 05:05:00|12230.6|12229.7|12229.2|12228.3|12230.7|12229.9|12229.1|12228.2|179
1621919400000|2021-05-25 05:10:00|12229.1|12228.2|12230|12229.4|12230.2|12229.5|12228.9|12228.2|142
1621919700000|2021-05-25 05:15:00|12230.1|12229.5|12229.1|12228.5|12230.6|12230|12229|12228.2|195
1621920000000|2021-05-25 05:20:00|12229|12228.4|12229.9|12229|12230.2|12229.5|12228.9|12228.2|205
1621920300000|2021-05-25 05:25:00|12229.8|12228.9|12229|12228.4|12230.1|12229.2|12228.4|12227.8|206
1621920600000|2021-05-25 05:30:00|12228.9|12228.3|12227.2|12226.3|12229.5|12228.7|12227|12226.1|304
1621920900000|2021-05-25 05:35:00|12227.3|12226.4|12227.4|12226.8|12227.8|12227.1|12226.1|12225.2|300
1621921200000|2021-05-25 05:40:00|12227.5|12226.9|12226.7|12225.8|12227.7|12226.9|12225.4|12224.7|248
1621921500000|2021-05-25 05:45:00|12226.6|12226|12226.2|12225.3|12226.6|12226|12225.2|12224.5|207
1621921800000|2021-05-25 05:50:00|12226.1|12225.2|12224.9|12224.3|12226.2|12225.4|12224.3|12223.7|284
1621922100000|2021-05-25 05:55:00|12225.2|12224.4|12224.3|12223.4|12225.7|12225|12222.3|12221.6|429
1621922400000|2021-05-25 06:00:00|12224.1|12223.2|12225.6|12225|12226.2|12225.5|12220.7|12220.1|568
1621922700000|2021-05-25 06:05:00|12225.5|12224.9|12225.4|12224.5|12226.1|12225.3|12223.7|12223.1|478
1621923000000|2021-05-25 06:10:00|12225.1|12224.3|12229.2|12228.3|12229.6|12228.7|12224.9|12224.3|460
1621923300000|2021-05-25 06:15:00|12229|12228.4|12232.9|12232|12233.3|12232.5|12228.1|12227.5|597
1621923600000|2021-05-25 06:20:00|12232.8|12231.9|12233.7|12232.8|12238.6|12237.7|12230.7|12229.8|766
1621923900000|2021-05-25 06:25:00|12233.8|12233.2|12230.4|12229.5|12234.8|12234.1|12230|12229.3|651
1621924200000|2021-05-25 06:30:00|12230.5|12229.9|12235.7|12234.8|12236.4|12235.8|12229.2|12228.6|644
1621924500000|2021-05-25 06:35:00|12235.6|12234.7|12237.1|12236.5|12239|12238.1|12235.4|12234.7|721
1621924800000|2021-05-25 06:40:00|12237.4|12236.8|12251.7|12250.8|12253.4|12252.6|12237.4|12236.7|1028
1621925100000|2021-05-25 06:45:00|12251.8|12250.9|12249|12248.4|12253.8|12252.9|12248|12247.3|968
1621925400000|2021-05-25 06:50:00|12248.9|12248.3|12247|12246.1|12251|12250.1|12246.6|12245.9|807
1621925700000|2021-05-25 06:55:00|12246.6|12246|12246.1|12245.5|12249.1|12248.2|12242.6|12241.9|1093
1621926000000|2021-05-25 07:00:00|12246.2|12245.6|12257.4|12256.5|12258.4|12257.5|12244.3|12243.7|1035
1621926300000|2021-05-25 07:05:00|12257.5|12256.6|12257.5|12256.9|12260.2|12259.5|12254.1|12253.3|1043
1621926600000|2021-05-25 07:10:00|12257.4|12256.8|12257.7|12256.8|12261|12260.3|12256|12255.2|827
1621926900000|2021-05-25 07:15:00|12257.6|12257|12255.6|12254.7|12257.7|12257.1|12253.8|12253.1|776
1621927200000|2021-05-25 07:20:00|12255.7|12254.8|12257.8|12257.2|12259.5|12258.9|12254.7|12254.1|660
1621927500000|2021-05-25 07:25:00|12258|12257.1|12261.1|12260.2|12262.7|12261.9|12256.2|12255.5|731
1621927800000|2021-05-25 07:30:00|12261.2|12260.3|12259.6|12258.7|12261.4|12260.8|12258.1|12257.4|789
1621928100000|2021-05-25 07:35:00|12259.5|12258.9|12256.4|12255.5|12260.5|12259.9|12253.4|12252.8|891
1621928400000|2021-05-25 07:40:00|12256.5|12255.6|12256.2|12255.6|12260|12259.3|12255.3|12254.7|702
1621928700000|2021-05-25 07:45:00|12256.3|12255.4|12255.4|12254.5|12256.4|12255.7|12253.2|12252.4|694
1621929000000|2021-05-25 07:50:00|12255.2|12254.6|12258.8|12258.2|12261.1|12260.5|12253.5|12252.6|800
1621929300000|2021-05-25 07:55:00|12258.9|12258.3|12256.3|12255.2|12260.4|12259.7|12255.4|12254.5|809
1621929600000|2021-05-25 08:00:00|12256.2|12255.3|12257.1|12256.5|12259.7|12258.8|12253.3|12252.6|1021
1621929900000|2021-05-25 08:05:00|12257.2|12256.3|12252.9|12252|12262.2|12261.3|12252.6|12251.8|770
1621930200000|2021-05-25 08:10:00|12252.6|12252.1|12252.6|12251.7|12254.9|12254|12247.2|12246.5|1001
1621930500000|2021-05-25 08:15:00|12252.5|12251.6|12250.1|12249.5|12253.8|12253.1|12248.3|12247.6|793
1621930800000|2021-05-25 08:20:00|12249.9|12249.3|12249.5|12248.6|12251.1|12250.2|12244.4|12243.8|843
1621931100000|2021-05-25 08:25:00|12249.6|12248.7|12252.8|12251.9|12253.6|12252.9|12249.6|12248.7|645
1621931400000|2021-05-25 08:30:00|12252.7|12252.1|12247|12246.1|12253|12252.3|12246.1|12245.4|697
1621931700000|2021-05-25 08:35:00|12246.9|12246|12247.4|12246.5|12249.3|12248.5|12246.2|12245.4|589
1621932000000|2021-05-25 08:40:00|12247.5|12246.6|12252.5|12251.6|12253.1|12252.5|12247.3|12246.6|484
1621932300000|2021-05-25 08:45:00|12252.2|12251.8|12256.3|12255.4|12258.9|12258.1|12252.2|12251.8|622
1621932600000|2021-05-25 08:50:00|12255.8|12255.2|12252.7|12252.1|12256.5|12255.8|12252.3|12251.5|551
1621932900000|2021-05-25 08:55:00|12252.8|12252.2|12259.3|12258.7|12259.8|12259.1|12252.6|12251.9|674
1621933200000|2021-05-25 09:00:00|12259.4|12258.8|12261.6|12261|12261.8|12261.1|12258.2|12257.3|626
1621933500000|2021-05-25 09:05:00|12261.5|12260.9|12259.8|12259.2|12262.1|12261.5|12259.1|12258.5|542
1621933800000|2021-05-25 09:10:00|12259.6|12259|12259.4|12258.8|12261.3|12260.5|12258.4|12257.7|482
1621934100000|2021-05-25 09:15:00|12259.6|12259|12260.1|12259.5|12260.5|12259.7|12259.1|12258.4|464
1621934400000|2021-05-25 09:20:00|12260.2|12259.6|12257.7|12257.1|12260.9|12260.1|12256.4|12255.7|585
1621934700000|2021-05-25 09:25:00|12257.5|12256.9|12259.2|12258.6|12261.2|12260.6|12257|12256.3|552
1621935000000|2021-05-25 09:30:00|12259.3|12258.4|12255.7|12255.1|12259.3|12258.6|12253.7|12252.8|618
1621935300000|2021-05-25 09:35:00|12255.6|12255|12255.9|12255|12256.4|12255.7|12254.1|12253.4|504
1621935600000|2021-05-25 09:40:00|12256|12255.1|12258.5|12257.9|12258.6|12257.9|12254|12253.4|323
1621935900000|2021-05-25 09:45:00|12258.6|12258|12255.5|12254.9|12259.1|12258.3|12253.5|12252.8|464
1621936200000|2021-05-25 09:50:00|12255.4|12254.8|12253.8|12253.2|12257.6|12257|12253.2|12252.4|502
1621936500000|2021-05-25 09:55:00|12253.9|12253.3|12255.5|12254.6|12255.8|12255.1|12253.3|12252.7|391
1621936800000|2021-05-25 10:00:00|12255.4|12254.8|12253.9|12253.3|12256.3|12255.6|12252.4|12251.8|439
1621937100000|2021-05-25 10:05:00|12254|12253.4|12254.4|12253.5|12254.5|12253.9|12251.4|12250.7|554
1621937400000|2021-05-25 10:10:00|12254.3|12253.4|12256.7|12256.1|12257.2|12256.6|12253.4|12252.8|464
1621937700000|2021-05-25 10:15:00|12256.8|12256.2|12257.4|12256.5|12258.8|12258|12256.1|12255.2|518
1621938000000|2021-05-25 10:20:00|12257.5|12256.8|12257.4|12256.8|12259.1|12258.5|12256.5|12255.8|521
1621938300000|2021-05-25 10:25:00|12257.3|12256.7|12254.8|12253.9|12258.4|12257.8|12254.1|12253.4|560
1621938600000|2021-05-25 10:30:00|12254.9|12254|12250|12249.1|12255.2|12254.4|12249.1|12248.5|583
1621938900000|2021-05-25 10:35:00|12249.9|12249.3|12248.7|12248.1|12251.4|12250.8|12248.7|12247.9|565
1621939200000|2021-05-25 10:40:00|12248.9|12248|12252.3|12251.7|12252.7|12251.9|12248.2|12247.4|504
1621939500000|2021-05-25 10:45:00|12252.1|12251.5|12252.8|12252.2|12254.5|12253.7|12251.3|12250.7|488
1621939800000|2021-05-25 10:50:00|12252.9|12252.3|12251.9|12251|12253.9|12253.3|12250.8|12250.1|453
1621940100000|2021-05-25 10:55:00|12251.8|12251.2|12248.5|12247.9|12252.1|12251.3|12248|12247.4|504
1621940400000|2021-05-25 11:00:00|12248.4|12247.8|12247.6|12247|12249.9|12249.2|12247.4|12246.7|430
1621940700000|2021-05-25 11:05:00|12247.7|12247.1|12254.3|12253.7|12255.5|12254.9|12246.5|12245.9|625
1621941000000|2021-05-25 11:10:00|12254.2|12253.6|12253.4|12252.8|12254.4|12253.7|12250.5|12249.8|494
1621941300000|2021-05-25 11:15:00|12253.6|12253|12252.4|12251.8|12253.6|12253|12252.3|12251.6|388
1621941600000|2021-05-25 11:20:00|12252.3|12251.7|12251.1|12250.2|12252.5|12251.9|12249.4|12248.8|509
1621941900000|2021-05-25 11:25:00|12250.9|12250.3|12256.4|12255.8|12258.2|12257.3|12250.8|12250|523
1621942200000|2021-05-25 11:30:00|12256.3|12255.7|12254.4|12253.5|12257.3|12256.7|12253.3|12252.7|545
1621942500000|2021-05-25 11:35:00|12254.3|12253.7|12255.1|12254.2|12256.1|12255.4|12252.7|12252.1|489
1621942800000|2021-05-25 11:40:00|12255.2|12254.3|12253.8|12253.2|12255.3|12254.7|12252.9|12252.3|463
1621943100000|2021-05-25 11:45:00|12254|12253.4|12257.9|12257.3|12258.3|12257.7|12253.3|12252.7|451
1621943400000|2021-05-25 11:50:00|12258|12257.4|12259.8|12259.2|12260.1|12259.5|12257.1|12256.5|545
1621943700000|2021-05-25 11:55:00|12259.7|12259.1|12256.1|12255.5|12260.9|12260.3|12256.1|12255.5|654
1621944000000|2021-05-25 12:00:00|12256|12255.4|12260.2|12259.6|12260.3|12259.6|12255.6|12255|537
1621944300000|2021-05-25 12:05:00|12260.1|12259.5|12262.9|12262.3|12263.4|12262.8|12260.1|12259.5|500
1621944600000|2021-05-25 12:10:00|12263|12262.4|12264.5|12263.9|12264.8|12264.1|12262.2|12261.3|381
1621944900000|2021-05-25 12:15:00|12264.6|12263.7|12265.5|12264.9|12266.9|12266|12263.2|12262.4|588
1621945200000|2021-05-25 12:20:00|12265.8|12265|12260.8|12260.2|12265.8|12265|12260.6|12259.8|575
1621945500000|2021-05-25 12:25:00|12260.9|12260.3|12262.1|12261.5|12262.6|12262|12259.5|12258.8|565
1621945800000|2021-05-25 12:30:00|12261.9|12261.3|12258.9|12258|12262.6|12262|12257.5|12256.6|539
1621946100000|2021-05-25 12:35:00|12258.7|12258.1|12258.7|12257.8|12259.8|12258.9|12254.9|12254.1|717
1621946400000|2021-05-25 12:40:00|12258.6|12258|12259|12258.1|12260.3|12259.5|12257.9|12257.3|543
1621946700000|2021-05-25 12:45:00|12258.8|12257.9|12255.3|12254.7|12258.8|12257.9|12254.6|12253.9|515
1621947000000|2021-05-25 12:50:00|12255.4|12254.8|12252.8|12251.9|12256.5|12255.7|12250.5|12249.9|725
1621947300000|2021-05-25 12:55:00|12252.7|12251.8|12254|12253.1|12255.7|12255.1|12251.5|12250.7|787
1621947600000|2021-05-25 13:00:00|12254.2|12253.4|12253.7|12253.1|12254.9|12254.3|12251.8|12250.9|733
1621947900000|2021-05-25 13:05:00|12253.8|12253.2|12254.8|12253.9|12255.8|12255.2|12253.1|12252.4|668
1621948200000|2021-05-25 13:10:00|12254.7|12254.1|12255.8|12255.2|12255.9|12255.2|12252.2|12251.5|684
1621948500000|2021-05-25 13:15:00|12255.7|12255.1|12255.8|12255.2|12257.3|12256.7|12254.3|12253.7|687
1621948800000|2021-05-25 13:20:00|12255.6|12255|12248.8|12247.9|12255.9|12255.2|12246.2|12245.3|764
1621949100000|2021-05-25 13:25:00|12248.9|12248.2|12249.2|12248.6|12250.9|12250.2|12248.7|12247.9|614
1621949400000|2021-05-25 13:30:00|12249|12248.4|12242.8|12242.2|12249.3|12248.7|12241.6|12241|611
1621949700000|2021-05-25 13:35:00|12242.7|12242.1|12246.4|12245.8|12248.3|12247.5|12241|12240.3|641
1621950000000|2021-05-25 13:40:00|12246.3|12245.7|12254.2|12253.6|12255.5|12254.9|12243.7|12243|669
1621950300000|2021-05-25 13:45:00|12254.4|12253.5|12253.9|12253|12256.5|12255.9|12252.5|12251.7|649
1621950600000|2021-05-25 13:50:00|12254.5|12253.3|12251.2|12250.6|12254.7|12254.1|12248.6|12248|554
1621950900000|2021-05-25 13:55:00|12251|12250.4|12248.5|12247.3|12253.6|12253|12247.5|12246.7|605
1621951200000|2021-05-25 14:00:00|12248.2|12247.1|12251.9|12251|12252|12251.2|12243.2|12242.3|796
1621951500000|2021-05-25 14:05:00|12251.8|12251.2|12249.7|12249.1|12253.6|12252.9|12249.4|12248.7|669
1621951800000|2021-05-25 14:10:00|12249.8|12249.2|12249.5|12248.6|12249.9|12249.2|12244.7|12244|643
1621952100000|2021-05-25 14:15:00|12249.4|12248.5|12249|12248.4|12252.6|12252|12247.7|12247.1|697
1621952400000|2021-05-25 14:20:00|12249.1|12248.5|12252.3|12251.7|12252.5|12251.8|12248.5|12247.8|700
1621952700000|2021-05-25 14:25:00|12252.2|12251.6|12253.3|12252.4|12253.3|12252.5|12249.9|12249.3|621
1621953000000|2021-05-25 14:30:00|12253.2|12252.3|12249.2|12248.6|12253.2|12252.6|12249|12248.4|694
1621953300000|2021-05-25 14:35:00|12249.3|12248.7|12249.4|12248.8|12250.1|12249.5|12248.3|12247.6|584
1621953600000|2021-05-25 14:40:00|12249.3|12248.7|12251.9|12251.3|12252.9|12252.3|12247.5|12246.9|642
1621953900000|2021-05-25 14:45:00|12251.7|12251.1|12254.1|12253.5|12254.6|12253.7|12249.8|12249.2|659
1621954200000|2021-05-25 14:50:00|12254|12253.4|12243.6|12243|12254|12253.4|12240.9|12240.3|1067
1621954500000|2021-05-25 14:55:00|12243.7|12243.1|12246.5|12245.9|12246.5|12245.9|12240.9|12240.3|976
1621954800000|2021-05-25 15:00:00|12246.4|12245.8|12247|12246.4|12249.2|12248.6|12245.3|12244.7|722
1621955100000|2021-05-25 15:05:00|12246.9|12246.3|12244.6|12244|12247.3|12246.7|12243.5|12242.8|672
1621955400000|2021-05-25 15:10:00|12244.8|12243.9|12245.6|12245|12245.7|12245.1|12243.7|12243|586
1621955700000|2021-05-25 15:15:00|12245.7|12245.1|12242.6|12242|12246.7|12246.1|12242.4|12241.8|732
1621956000000|2021-05-25 15:20:00|12242.7|12242.1|12237.4|12236.8|12242.7|12242.1|12236.8|12235.9|857
1621956300000|2021-05-25 15:25:00|12237.5|12236.6|12237.3|12236.7|12238.2|12237.5|12234.7|12234|716
1621956600000|2021-05-25 15:30:00|12237.2|12236.6|12236|12235.1|12238.4|12237.7|12234.8|12234|712
1621956900000|2021-05-25 15:35:00|12236.2|12235.4|12236.9|12236|12237.6|12236.8|12235.4|12234.6|432
1621957200000|2021-05-25 15:40:00|12237|12236.1|12237|12236.4|12237.8|12237|12235.4|12234.8|497
1621957500000|2021-05-25 15:45:00|12237.1|12236.5|12241.8|12241.2|12242.1|12241.5|12236.2|12235.6|579
1621957800000|2021-05-25 15:50:00|12241.9|12241|12236.5|12235.9|12242.1|12241.5|12236|12235.4|499
1621958100000|2021-05-25 15:55:00|12236.4|12235.8|12233|12232.4|12236.9|12236.1|12231.1|12230.5|730
1621958400000|2021-05-25 16:00:00|12232.9|12232.3|12231.3|12230.7|12233.7|12233.1|12229.3|12228.6|631
1621958700000|2021-05-25 16:05:00|12231.4|12230.8|12230.3|12229.7|12232.1|12231.4|12227|12226.3|756
1621959000000|2021-05-25 16:10:00|12230.2|12229.6|12233.3|12232.4|12234.6|12233.8|12229.9|12229|545
1621959300000|2021-05-25 16:15:00|12233|12232.2|12232.4|12231.8|12233.9|12233.3|12231|12230.2|453
1621959600000|2021-05-25 16:20:00|12232.5|12231.9|12232.8|12231.9|12234.6|12233.9|12232.1|12231.4|412
1621959900000|2021-05-25 16:25:00|12232.9|12232|12234.6|12234|12235.3|12234.7|12232|12231.4|397
1621960200000|2021-05-25 16:30:00|12234.8|12233.9|12237.4|12236.8|12238.1|12237.5|12234.3|12233.7|359
1621960500000|2021-05-25 16:35:00|12237.7|12237.1|12237.7|12237.1|12238.6|12238|12236.1|12235.4|424
1621960800000|2021-05-25 16:40:00|12237.8|12237.2|12236.9|12236.3|12238.2|12237.6|12236.1|12235.5|314
1621961100000|2021-05-25 16:45:00|12236.8|12236.2|12232.3|12231.7|12236.8|12236.2|12232.1|12231.3|336
1621961400000|2021-05-25 16:50:00|12232.2|12231.6|12236.3|12235.7|12237.7|12237.1|12232.2|12231.6|299
1621961700000|2021-05-25 16:55:00|12236.4|12235.8|12240.1|12239.5|12240.3|12239.7|12236.2|12235.6|398
1621962000000|2021-05-25 17:00:00|12240|12239.4|12239.9|12239|12241.1|12240.4|12238.6|12238|508
1621962300000|2021-05-25 17:05:00|12239.7|12239.1|12240.2|12239.6|12240.8|12240.2|12239.1|12238.3|346
1621962600000|2021-05-25 17:10:00|12240.4|12239.8|12239|12238.1|12241.5|12240.9|12238.6|12237.8|403
1621962900000|2021-05-25 17:15:00|12238.8|12238.2|12239.5|12238.6|12239.8|12239.2|12238.2|12237.4|477
1621963200000|2021-05-25 17:20:00|12239.4|12238.8|12243.2|12242.6|12246.2|12245.6|12239.2|12238.6|497
1621963500000|2021-05-25 17:25:00|12243.1|12242.5|12244|12243.4|12244|12243.4|12241.4|12240.7|476
1621963800000|2021-05-25 17:30:00|12243.9|12243.3|12247.5|12246.6|12248|12247.2|12243.8|12243.2|509
1621964100000|2021-05-25 17:35:00|12247.4|12246.5|12247.8|12247.2|12250.2|12249.5|12246.6|12246|431
1621964400000|2021-05-25 17:40:00|12247.7|12247.1|12247.9|12247.3|12248.4|12247.8|12246.4|12245.8|366
1621964700000|2021-05-25 17:45:00|12248.2|12247.6|12248.6|12248|12250.1|12249.5|12248.2|12247.6|324
1621965000000|2021-05-25 17:50:00|12248.5|12247.9|12247.4|12246.8|12249.2|12248.5|12247|12246.3|391
1621965300000|2021-05-25 17:55:00|12247.5|12246.9|12248.1|12247.5|12248.3|12247.7|12246.4|12245.7|393
1621965600000|2021-05-25 18:00:00|12248.2|12247.6|12249.2|12248.6|12250.3|12249.7|12246.9|12246.1|496
1621965900000|2021-05-25 18:05:00|12249.5|12248.9|12250|12249.4|12250.1|12249.5|12246.6|12245.8|357
1621966200000|2021-05-25 18:10:00|12249.9|12249.3|12252.2|12251.6|12253|12252.4|12248.8|12248.2|392
1621966500000|2021-05-25 18:15:00|12252.1|12251.5|12251.9|12251.3|12252.3|12251.7|12250.6|12249.8|322
1621966800000|2021-05-25 18:20:00|12251.8|12251.2|12250.2|12249.3|12252.1|12251.5|12250.1|12249.2|389
1621967100000|2021-05-25 18:25:00|12250.1|12249.5|12250.7|12250.1|12251.3|12250.6|12249.5|12248.8|381
1621967400000|2021-05-25 18:30:00|12250.6|12250|12252.5|12251.9|12252.7|12252.1|12249.9|12249.3|330
1621967700000|2021-05-25 18:35:00|12252.4|12251.8|12253.6|12253|12254.3|12253.7|12252|12251.4|281
1621968000000|2021-05-25 18:40:00|12253.5|12252.9|12256.8|12256.2|12257.5|12256.8|12252.1|12251.4|446
1621968300000|2021-05-25 18:45:00|12256.7|12256.1|12255.8|12255.2|12257|12256.4|12254.6|12253.8|285
1621968600000|2021-05-25 18:50:00|12255.7|12255.1|12255.1|12254.5|12256.8|12256.1|12253.8|12253.2|364
1621968900000|2021-05-25 18:55:00|12254.9|12254.3|12256.2|12255.6|12256.5|12255.9|12254.7|12254.1|421
1621969200000|2021-05-25 19:00:00|12256.3|12255.7|12252.2|12251.6|12256.3|12255.7|12251.6|12250.9|428
1621969500000|2021-05-25 19:05:00|12251.9|12251.3|12252.8|12252.2|12254.2|12253.6|12251.8|12251.2|302
1621969800000|2021-05-25 19:10:00|12252.6|12252|12253.4|12252.5|12254.7|12254|12252.5|12251.8|308
1621970100000|2021-05-25 19:15:00|12253.3|12252.7|12252.3|12251.7|12254.5|12253.8|12251.8|12251.1|313
1621970400000|2021-05-25 19:20:00|12252.4|12251.5|12252.2|12251.6|12253.4|12252.6|12251.9|12251.3|207
1621970700000|2021-05-25 19:25:00|12252.3|12251.7|12251.7|12251.1|12252.6|12251.9|12250.6|12250|250
1621971000000|2021-05-25 19:30:00|12251.6|12251|12250.8|12250.2|12252.2|12251.4|12250.4|12249.7|275
1621971300000|2021-05-25 19:35:00|12250.9|12250.3|12249.6|12249|12251.1|12250.5|12249|12248.3|247
1621971600000|2021-05-25 19:40:00|12249.5|12248.9|12248.3|12247.4|12250.4|12249.7|12248.1|12247.3|198
1621971900000|2021-05-25 19:45:00|12248.5|12247.9|12250.2|12249.3|12250.3|12249.6|12247.2|12246.6|278
1621972200000|2021-05-25 19:50:00|12250.3|12249.4|12247.5|12246.6|12250.4|12249.7|12246.4|12245.8|329
1621972500000|2021-05-25 19:55:00|12247.6|12247|12247.9|12247|12250.5|12249.9|12246.7|12245.9|476
1621972800000|2021-05-25 20:00:00|12247.8|12246.9|12246.8|12245.9|12247.9|12247.2|12246.3|12245.5|264
1621973100000|2021-05-25 20:05:00|12246.9|12246|12247.4|12246.5|12247.6|12246.8|12246.6|12245.8|165
1621973400000|2021-05-25 20:10:00|12247.5|12246.6|12247.4|12246.8|12247.5|12246.9|12246.7|12246.1|86
1621973700000|2021-05-25 20:15:00|12247.5|12246.9|12249.1|12248.2|12249.2|12248.4|12247.3|12246.6|109
1621974000000|2021-05-25 20:20:00|12248.9|12248.3|12248.5|12247.6|12248.9|12248.3|12248.3|12247.5|94
1621974300000|2021-05-25 20:25:00|12248.6|12247.7|12248.3|12247.4|12248.6|12247.8|12247.8|12247|101
1621974600000|2021-05-25 20:30:00|12248.4|12247.5|12249.4|12248.5|12249.5|12248.7|12247.2|12246.5|142
1621974900000|2021-05-25 20:35:00|12249.3|12248.4|12248.3|12247.7|12249.6|12248.7|12248.1|12247.4|147
1621975200000|2021-05-25 20:40:00|12248.2|12247.6|12248.8|12247.9|12248.9|12248|12247.7|12246.8|195
1621975500000|2021-05-25 20:45:00|12249.2|12248.3|12248.6|12247.7|12249.4|12248.5|12248.2|12247.1|188
1621975800000|2021-05-25 20:50:00|12248.3|12247.4|12249.8|12248.9|12250.2|12249.3|12248.2|12247.3|212
1621976100000|2021-05-25 20:55:00|12249.6|12248.7|12252.8|12248.2|12253|12252.1|12249.1|12248.2|641
1621976400000|2021-05-25 21:00:00|12252.6|12247.1|12252.7|12247.1|12258.3|12256.5|12251.5|12246.5|205
1621976700000|2021-05-25 21:05:00|12252.6|12248.6|12252.6|12248.9|12254.2|12249.5|12250.9|12244.9|196
1621977000000|2021-05-25 21:10:00|12252.7|12247.8|12252.9|12248.1|12254|12249.9|12251.8|12247.3|133
1621977300000|2021-05-25 21:15:00|12252.6|12247.9|12252.2|12248.8|12253.5|12250.3|12251.2|12247|151
1621977600000|2021-05-25 21:20:00|12252.3|12248.9|12251|12248|12253.2|12250|12251|12247.1|136
1621977900000|2021-05-25 21:25:00|12251.2|12247.8|12251.5|12248.8|12252|12249.4|12250.5|12247.6|108
1621978200000|2021-05-25 21:30:00|12250.9|12249.3|12250.9|12248.7|12252|12249.4|12250.3|12248.3|150
1621978500000|2021-05-25 21:35:00|12250.8|12248.6|12250.8|12248.2|12251.4|12249.7|12249.7|12246.6|193
1621978800000|2021-05-25 21:40:00|12250.6|12248.3|12250.6|12249.2|12251.1|12249.3|12250.3|12248.3|123
1621979100000|2021-05-25 21:45:00|12250.7|12248.6|12250.8|12248.9|12251.2|12249.5|12250.3|12248.3|382
1621979400000|2021-05-25 21:50:00|12250.9|12248.8|12250.7|12249.2|12251.1|12249.5|12250.4|12248.5|162
1621979700000|2021-05-25 21:55:00|12250.8|12249.1|12250.8|12249.1|12251.1|12249.4|12250.3|12248.8|157
1621980000000|2021-05-25 22:00:00|12250.6|12249.4|12251.8|12250.7|12253.7|12251.1|12250.5|12249.2|388
1621980300000|2021-05-25 22:05:00|12251.7|12250.6|12251.6|12250.7|12252.7|12251.7|12251.3|12250.3|199
1621980600000|2021-05-25 22:10:00|12251.5|12250.6|12251.8|12250.9|12252.2|12251.3|12251.5|12250.6|88
1621980900000|2021-05-25 22:15:00|12251.9|12251|12251|12250.1|12251.9|12251|12251|12250.1|104
1621981200000|2021-05-25 22:20:00|12251.1|12250.2|12251.1|12250.2|12251.7|12250.8|12249.9|12249|224
1621981500000|2021-05-25 22:25:00|12251.2|12250.3|12251|12250.1|12251.4|12250.5|12250.6|12249.7|101
1621981800000|2021-05-25 22:30:00|12251.1|12250.2|12251.7|12250.8|12253|12252.1|12251|12250.1|181
1621982100000|2021-05-25 22:35:00|12251.8|12250.9|12252|12251.1|12252.4|12251.5|12250.9|12250|137
1621982400000|2021-05-25 22:40:00|12252.1|12251.2|12251.6|12250.7|12252.2|12251.3|12250.8|12249.9|173
1621982700000|2021-05-25 22:45:00|12251.5|12250.6|12253.5|12252.6|12253.6|12252.7|12251.5|12250.6|168
1621983000000|2021-05-25 22:50:00|12253.3|12252.4|12254|12253.1|12255.6|12254.7|12253|12252.1|169
1621983300000|2021-05-25 22:55:00|12254.1|12253.2|12253.9|12253|12254.1|12253.2|12252.5|12251.6|194
1621983600000|2021-05-25 23:00:00|12254.2|12253.3|12253|12252.1|12254.5|12253.6|12252|12251.1|163
1621983900000|2021-05-25 23:05:00|12253.1|12252.2|12252|12251.1|12253.4|12252.5|12250.9|12250|209
1621984200000|2021-05-25 23:10:00|12252.1|12251.2|12250.3|12249.4|12252.4|12251.5|12250.1|12249.3|128
1621984500000|2021-05-25 23:15:00|12250.4|12249.5|12250.7|12249.8|12251.1|12250.2|12250|12249.1|240
1621984800000|2021-05-25 23:20:00|12250.5|12249.6|12250.5|12249.6|12250.8|12249.9|12249.9|12249|159
1621985100000|2021-05-25 23:25:00|12250.4|12249.5|12249.5|12248.6|12250.4|12249.5|12249.4|12248.5|71
1621985400000|2021-05-25 23:30:00|12249.6|12248.7|12249.5|12248.6|12249.9|12249|12248.9|12248.1|113
1621985700000|2021-05-25 23:35:00|12249.6|12248.7|12249.3|12248.7|12250.7|12249.8|12248.1|12247.2|175
1621986000000|2021-05-25 23:40:00|12249.4|12248.5|12248.5|12247.6|12249.7|12248.9|12248|12247.1|133
1621986300000|2021-05-25 23:45:00|12248.4|12247.5|12247.2|12246.3|12249.1|12248.2|12247.1|12246.2|180
1621986600000|2021-05-25 23:50:00|12247.3|12246.4|12248.1|12247.2|12248.2|12247.4|12246.6|12245.7|163
1621986900000|2021-05-25 23:55:00|12248|12247.4|12247.3|12246.7|12248.8|12248.1|12246.9|12246|170
1621987200000|2021-05-26 00:00:00|12247.4|12246.8|12251.9|12251|12251.9|12251|12245.4|12244.7|501
1621987500000|2021-05-26 00:05:00|12252|12251.1|12251|12250.1|12253.4|12252.5|12249.9|12249.2|398
1621987800000|2021-05-26 00:10:00|12250.8|12250.2|12251.9|12251|12253.5|12252.6|12250.5|12249.6|324
1621988100000|2021-05-26 00:15:00|12251.6|12250.8|12251.2|12250.6|12253.5|12252.8|12250.8|12250.1|306
1621988400000|2021-05-26 00:20:00|12251.3|12250.7|12253.4|12252.5|12253.4|12252.6|12251.2|12250.4|257
1621988700000|2021-05-26 00:25:00|12253.5|12252.6|12252.7|12251.8|12254.2|12253.6|12252.5|12251.7|230
1621989000000|2021-05-26 00:30:00|12252.8|12251.9|12251.6|12250.7|12253.2|12252.3|12250.6|12249.9|279
1621989300000|2021-05-26 00:35:00|12251.5|12250.6|12250.1|12249.2|12251.6|12250.8|12249.7|12249|245
1621989600000|2021-05-26 00:40:00|12250|12249.1|12249.5|12248.6|12251.9|12251.1|12248.9|12248.1|384
1621989900000|2021-05-26 00:45:00|12249.4|12248.5|12248.9|12248.3|12250.6|12249.9|12248.4|12247.8|305
1621990200000|2021-05-26 00:50:00|12249|12248.4|12246.7|12245.8|12249.4|12248.6|12245.7|12245|547
1621990500000|2021-05-26 00:55:00|12246.8|12245.9|12245.7|12244.8|12248.8|12248|12245.1|12244.2|469
1621990800000|2021-05-26 01:00:00|12245.6|12244.7|12248|12247.1|12248.8|12247.9|12245.6|12244.7|589
1621991100000|2021-05-26 01:05:00|12247.9|12247|12247|12246.1|12248.9|12248.1|12246|12245.1|404
1621991400000|2021-05-26 01:10:00|12247.1|12246.2|12246.1|12245.2|12248.1|12247.3|12245.8|12245.1|348
1621991700000|2021-05-26 01:15:00|12246|12245.1|12244.8|12244.2|12246.9|12246.3|12244.5|12243.6|423
1621992000000|2021-05-26 01:20:00|12244.9|12244.3|12244|12243.1|12246.1|12245.2|12243.8|12243.1|427
1621992300000|2021-05-26 01:25:00|12243.9|12243|12246.3|12245.4|12246.8|12245.9|12243.9|12243|322
1621992600000|2021-05-26 01:30:00|12246.1|12245.2|12245.5|12244.6|12247.3|12246.5|12245|12244.3|483
1621992900000|2021-05-26 01:35:00|12245.6|12244.7|12245.6|12244.7|12247|12246.2|12245.1|12244.2|450
1621993200000|2021-05-26 01:40:00|12245.7|12244.8|12245.6|12245|12245.9|12245.2|12243.8|12243|468
1621993500000|2021-05-26 01:45:00|12245.5|12244.9|12245.3|12244.7|12246.2|12245.4|12244.3|12243.5|359
1621993800000|2021-05-26 01:50:00|12245.4|12244.8|12246|12245.4|12246.5|12245.9|12244.6|12243.9|473
1621994100000|2021-05-26 01:55:00|12245.9|12245.3|12244.1|12243.5|12246.2|12245.5|12242.9|12242|325
1621994400000|2021-05-26 02:00:00|12243.9|12243.3|12244.5|12243.9|12246.6|12245.8|12242.3|12241.6|840
1621994700000|2021-05-26 02:05:00|12244.6|12244|12248.6|12247.7|12249.2|12248.5|12244|12243.2|562
1621995000000|2021-05-26 02:10:00|12248.7|12247.8|12248.3|12247.4|12250.1|12249.5|12247.6|12246.9|591
1621995300000|2021-05-26 02:15:00|12248.2|12247.6|12248.6|12248|12249.9|12249.3|12247.5|12246.9|516
1621995600000|2021-05-26 02:20:00|12248.7|12247.8|12250|12249.4|12250.3|12249.7|12248|12247.3|480
1621995900000|2021-05-26 02:25:00|12250.1|12249.5|12248.4|12247.8|12250.4|12249.8|12248.4|12247.6|403
1621996200000|2021-05-26 02:30:00|12248.5|12247.9|12250|12249.4|12250.4|12249.8|12248.4|12247.7|412
1621996500000|2021-05-26 02:35:00|12250.1|12249.5|12250.8|12250.2|12251.6|12251|12249.9|12249.1|377
1621996800000|2021-05-26 02:40:00|12250.9|12250.3|12252.9|12252.3|12253.3|12252.6|12250.9|12250.2|441
1621997100000|2021-05-26 02:45:00|12253.1|12252|12252.5|12251.6|12253.6|12252.8|12252.4|12251.6|402
1621997400000|2021-05-26 02:50:00|12252.6|12251.7|12252.9|12252.3|12253.3|12252.6|12251.9|12251.1|336
1621997700000|2021-05-26 02:55:00|12253.1|12252.2|12250.2|12249.3|12253.2|12252.5|12249.9|12249|325
1621998000000|2021-05-26 03:00:00|12250.3|12249.4|12253.8|12252.9|12253.8|12253.1|12250|12249.2|483
1621998300000|2021-05-26 03:05:00|12253.6|12253|12254.2|12253.3|12254.8|12254|12252.6|12252|413
1621998600000|2021-05-26 03:10:00|12254.1|12253.2|12257.8|12256.9|12257.8|12256.9|12254.1|12253.2|557
1621998900000|2021-05-26 03:15:00|12257.9|12257|12258.7|12258.1|12261|12260.1|12256.9|12256.2|546
1621999200000|2021-05-26 03:20:00|12258.9|12258|12259.5|12258.6|12259.9|12259.1|12257.3|12256.5|496
1621999500000|2021-05-26 03:25:00|12259.4|12258.5|12258.2|12257.6|12259.6|12258.8|12257.9|12257.2|370
1621999800000|2021-05-26 03:30:00|12258.3|12257.4|12257.6|12257|12259.6|12258.9|12257.6|12256.9|414
1622000100000|2021-05-26 03:35:00|12257.5|12256.9|12258|12257.1|12258.6|12257.7|12257|12256.2|301
1622000400000|2021-05-26 03:40:00|12258.1|12257.2|12258.5|12257.9|12258.7|12258|12256.9|12256.1|324
1622000700000|2021-05-26 03:45:00|12258.6|12257.7|12258.3|12257.7|12258.6|12257.9|12257.8|12257.1|198
1622001000000|2021-05-26 03:50:00|12258.2|12257.6|12259.4|12258.8|12260.1|12259.3|12258.1|12257.4|389
1622001300000|2021-05-26 03:55:00|12259.5|12258.9|12258.5|12257.6|12260.8|12260|12257.8|12257.1|460
1622001600000|2021-05-26 04:00:00|12258.6|12257.7|12258.2|12257.6|12259|12258.1|12258.1|12257.3|353
1622001900000|2021-05-26 04:05:00|12258.3|12257.7|12257.4|12256.8|12258.4|12257.7|12256.8|12256|265
1622002200000|2021-05-26 04:10:00|12257.5|12256.9|12258.3|12257.4|12258.9|12258.1|12256.4|12255.7|297
1622002500000|2021-05-26 04:15:00|12258.2|12257.6|12259.8|12258.9|12260.5|12259.8|12258.2|12257.5|303
1622002800000|2021-05-26 04:20:00|12259.6|12259|12259.9|12259.3|12260.8|12259.9|12259.5|12258.7|236
1622003100000|2021-05-26 04:25:00|12260.1|12259.2|12261.6|12260.7|12261.6|12260.9|12259.6|12258.8|186
1622003400000|2021-05-26 04:30:00|12261.5|12260.6|12260.6|12260|12261.6|12260.9|12260.4|12259.7|214
1622003700000|2021-05-26 04:35:00|12260.5|12259.9|12259.3|12258.7|12260.6|12260|12258.9|12258.3|157
1622004000000|2021-05-26 04:40:00|12259.2|12258.6|12258.4|12257.8|12259.6|12258.8|12257.3|12256.7|310
1622004300000|2021-05-26 04:45:00|12258.3|12257.7|12258.6|12257.7|12259|12258.3|12258.1|12257.2|263
1622004600000|2021-05-26 04:50:00|12258.4|12257.5|12259.1|12258.5|12259.5|12258.7|12257.9|12257.3|213
1622004900000|2021-05-26 04:55:00|12259|12258.4|12260.2|12259.3|12261|12260.2|12258.6|12257.8|272
1622005200000|2021-05-26 05:00:00|12260.1|12259.5|12258.4|12257.8|12260.4|12259.8|12258|12257.3|322
1622005500000|2021-05-26 05:05:00|12258.5|12257.9|12259.3|12258.7|12260.3|12259.4|12258.4|12257.8|291
1622005800000|2021-05-26 05:10:00|12259.2|12258.6|12262.1|12261.5|12262.4|12261.7|12259.2|12258.5|312
1622006100000|2021-05-26 05:15:00|12262|12261.4|12262.1|12261.5|12262.8|12262|12261.6|12260.7|227
1622006400000|2021-05-26 05:20:00|12262|12261.4|12262.1|12261.5|12263.4|12262.7|12261|12260.2|281
1622006700000|2021-05-26 05:25:00|12261.9|12261.3|12262.5|12261.9|12262.8|12262.2|12261.4|12260.7|220
1622007000000|2021-05-26 05:30:00|12262.6|12262|12260.8|12260.2|12263.2|12262.6|12260.8|12260.2|284
1622007300000|2021-05-26 05:35:00|12261|12260.1|12260|12259.4|12262.1|12261.3|12259.4|12258.7|302
1622007600000|2021-05-26 05:40:00|12260.2|12259.3|12260|12259.4|12261|12260.1|12259.3|12258.5|269
1622007900000|2021-05-26 05:45:00|12259.9|12259.3|12259.7|12258.8|12260.7|12259.8|12259.6|12258.7|242
1622008200000|2021-05-26 05:50:00|12259.8|12258.9|12260.3|12259.4|12260.6|12259.8|12259.4|12258.5|174
1622008500000|2021-05-26 05:55:00|12260|12259.1|12256.2|12255.3|12260.3|12259.6|12255.7|12255|393
1622008800000|2021-05-26 06:00:00|12256.1|12255.2|12255.8|12254.9|12256.8|12256.2|12253.2|12252.5|699
1622009100000|2021-05-26 06:05:00|12255.9|12255|12250.1|12249.2|12255.9|12255|12247.3|12246.5|710
1622009400000|2021-05-26 06:10:00|12250|12249.1|12244.5|12243.6|12250.8|12249.9|12243.9|12243.3|670
1622009700000|2021-05-26 06:15:00|12244.2|12243.4|12245.8|12244.9|12248.2|12247.4|12244.2|12243.4|578
1622010000000|2021-05-26 06:20:00|12245.6|12245|12245|12244.4|12246.9|12246.1|12243.8|12243|395
1622010300000|2021-05-26 06:25:00|12244.5|12243.9|12246.4|12245.8|12248.3|12247.7|12244.5|12243.7|569
1622010600000|2021-05-26 06:30:00|12246.5|12245.9|12249|12248.4|12249.9|12249.2|12245.9|12245.3|670
1622010900000|2021-05-26 06:35:00|12249.1|12248.2|12249.1|12248.5|12252.6|12252|12248.3|12247.5|632
1622011200000|2021-05-26 06:40:00|12249|12248.4|12245.7|12244.8|12251|12250.2|12245.7|12244.8|503
1622011500000|2021-05-26 06:45:00|12245.8|12244.9|12247.2|12246.6|12249.3|12248.7|12244.9|12244.1|530
1622011800000|2021-05-26 06:50:00|12247.4|12246.5|12251|12250.1|12252.4|12251.7|12247.1|12246.2|469
1622012100000|2021-05-26 06:55:00|12250.8|12250.2|12249.5|12248.9|12252.2|12251.6|12249.5|12248.8|564
1622012400000|2021-05-26 07:00:00|12249.7|12249.1|12245|12244.1|12250.2|12249.6|12244.4|12243.5|768
1622012700000|2021-05-26 07:05:00|12245.1|12244.2|12243|12242.1|12249|12248.2|12243|12242.1|606
1622013000000|2021-05-26 07:10:00|12242.9|12242|12239.7|12238.8|12243|12242.1|12233.8|12233.1|832
1622013300000|2021-05-26 07:15:00|12239.6|12238.7|12234.9|12234|12240.4|12239.5|12233.1|12232.3|639
1622013600000|2021-05-26 07:20:00|12234.8|12234.2|12238.2|12237.6|12239|12238.4|12234.2|12233.3|577
1622013900000|2021-05-26 07:25:00|12238.1|12237.5|12238|12237.4|12240.8|12240.2|12237.2|12236.6|489
1622014200000|2021-05-26 07:30:00|12237.9|12237.3|12240.1|12239.5|12240.8|12240.1|12237.8|12237.2|473
1622014500000|2021-05-26 07:35:00|12240.2|12239.6|12241.5|12240.9|12242.8|12242.2|12239.3|12238.7|594
1622014800000|2021-05-26 07:40:00|12241.6|12241|12242.3|12241.7|12243.7|12243|12240.5|12239.8|473
1622015100000|2021-05-26 07:45:00|12242.4|12241.8|12244.3|12243.7|12245.4|12244.8|12241.3|12240.7|473
1622015400000|2021-05-26 07:50:00|12244.2|12243.6|12244.3|12243.7|12246.9|12246|12243.6|12242.9|527
1622015700000|2021-05-26 07:55:00|12244.2|12243.6|12244.5|12243.6|12246.3|12245.6|12241.8|12241|511
1622016000000|2021-05-26 08:00:00|12244.6|12243.7|12241|12240.1|12244.7|12243.9|12240.3|12239.5|679
1622016300000|2021-05-26 08:05:00|12241.1|12240.4|12245|12244.1|12245.7|12245.1|12240.7|12240|547
1622016600000|2021-05-26 08:10:00|12244.9|12244|12247.6|12246.7|12248.9|12248|12244|12243.1|581
1622016900000|2021-05-26 08:15:00|12247.7|12246.8|12244.8|12243.9|12247.8|12247.1|12243.1|12242.3|593
1622017200000|2021-05-26 08:20:00|12244.9|12244|12244.5|12243.9|12246.6|12245.9|12243|12242.3|390
1622017500000|2021-05-26 08:25:00|12244.6|12244|12245.2|12244.3|12246.1|12245.5|12243.2|12242.4|440
1622017800000|2021-05-26 08:30:00|12245|12244.4|12245.9|12245.3|12246.8|12246.2|12244.3|12243.6|495
1622018100000|2021-05-26 08:35:00|12245.8|12245.2|12245.2|12244.6|12247.7|12247|12244.3|12243.6|450
1622018400000|2021-05-26 08:40:00|12245.1|12244.5|12236.4|12235.8|12245.9|12245.1|12236.4|12235.8|532
1622018700000|2021-05-26 08:45:00|12236.6|12236|12235.7|12234.8|12237.2|12236.4|12233|12232.3|732
1622019000000|2021-05-26 08:50:00|12235.8|12234.9|12237.6|12237|12238.7|12238|12234.5|12233.8|510
1622019300000|2021-05-26 08:55:00|12237.5|12236.9|12241.2|12240.6|12243.5|12242.6|12236.1|12235.5|618
1622019600000|2021-05-26 09:00:00|12241.4|12240.5|12240|12239.4|12241.8|12240.9|12237.8|12237.1|506
1622019900000|2021-05-26 09:05:00|12239.4|12238.8|12240.4|12239.8|12242.1|12241.3|12238.9|12238.3|509
1622020200000|2021-05-26 09:10:00|12240.3|12239.7|12240.1|12239.5|12241|12240.4|12238.5|12237.9|480
1622020500000|2021-05-26 09:15:00|12240.2|12239.6|12239.5|12238.9|12242.1|12241.4|12238.8|12238.2|479
1622020800000|2021-05-26 09:20:00|12239.4|12238.8|12241.4|12240.5|12243.4|12242.6|12237.8|12237.2|517
1622021100000|2021-05-26 09:25:00|12241.6|12240.7|12244.8|12243.9|12245.3|12244.4|12241.3|12240.6|394
1622021400000|2021-05-26 09:30:00|12244.9|12244|12244.9|12244|12246.2|12245.6|12242.6|12241.9|517
1622021700000|2021-05-26 09:35:00|12244.8|12244.2|12241.9|12241.3|12245.1|12244.5|12241.7|12241|458
1622022000000|2021-05-26 09:40:00|12242|12241.1|12242.9|12242|12244.5|12243.6|12241.5|12240.8|450
1622022300000|2021-05-26 09:45:00|12242.7|12242.1|12246.4|12245.8|12246.6|12245.8|12242.4|12241.6|610
1622022600000|2021-05-26 09:50:00|12246.3|12245.7|12246.2|12245.6|12247.6|12246.8|12244.3|12243.7|495
1622022900000|2021-05-26 09:55:00|12246.3|12245.7|12245.4|12244.8|12247.4|12246.7|12244.7|12244|544
1622023200000|2021-05-26 10:00:00|12245.3|12244.7|12241.9|12241.3|12245.3|12244.7|12241.5|12240.8|656
1622023500000|2021-05-26 10:05:00|12241.8|12241.2|12239.9|12239.3|12242.5|12241.8|12239.8|12239.1|401
1622023800000|2021-05-26 10:10:00|12239.8|12239.2|12243.2|12242.6|12243.5|12242.8|12239.5|12238.9|418
1622024100000|2021-05-26 10:15:00|12243.1|12242.5|12237.7|12236.8|12243.8|12243.2|12236.2|12235.5|498
1622024400000|2021-05-26 10:20:00|12237.9|12237.3|12235.8|12235.2|12239.8|12238.9|12235.5|12234.8|405
1622024700000|2021-05-26 10:25:00|12235.7|12235.1|12236.3|12235.7|12239.8|12239|12235.6|12235|468
1622025000000|2021-05-26 10:30:00|12236.2|12235.6|12237.4|12236.8|12238|12237.4|12235.9|12235.2|408
1622025300000|2021-05-26 10:35:00|12237.5|12236.9|12238.8|12238.2|12239.5|12238.8|12234.7|12234.1|461
1622025600000|2021-05-26 10:40:00|12238.9|12238.3|12237.6|12236.7|12239.7|12238.9|12236.6|12236|447
1622025900000|2021-05-26 10:45:00|12237.3|12236.8|12238.4|12237.8|12238.9|12238.2|12233.2|12232.6|576
1622026200000|2021-05-26 10:50:00|12238.7|12238.1|12237.2|12236.3|12240|12239.4|12237|12236.2|439
1622026500000|2021-05-26 10:55:00|12237.1|12236.2|12239|12238.1|12239|12238.1|12236.7|12236|460
1622026800000|2021-05-26 11:00:00|12239.1|12238.2|12239.5|12238.9|12240.1|12239.4|12237.5|12236.9|600
1622027100000|2021-05-26 11:05:00|12239.4|12238.8|12233.1|12232.5|12239.4|12238.8|12232.6|12232|515
1622027400000|2021-05-26 11:10:00|12233.4|12232.8|12233|12232.4|12234.1|12233.5|12231.5|12230.8|461
1622027700000|2021-05-26 11:15:00|12232.7|12232.1|12231.8|12231.2|12233.4|12232.7|12230.2|12229.6|435
1622028000000|2021-05-26 11:20:00|12231.9|12231.3|12233.5|12232.9|12234.8|12234.1|12230.3|12229.7|535
1622028300000|2021-05-26 11:25:00|12233.7|12233.1|12234.8|12233.9|12235.5|12234.7|12233.2|12232.5|435
1622028600000|2021-05-26 11:30:00|12234.7|12234.1|12234.4|12233.8|12235.4|12234.8|12232.5|12231.7|478
1622028900000|2021-05-26 11:35:00|12234.5|12233.9|12232.2|12231.3|12235.6|12234.7|12231.9|12231.2|605
1622029200000|2021-05-26 11:40:00|12232|12231.4|12230.6|12230|12233.6|12232.9|12229.8|12229.2|573
1622029500000|2021-05-26 11:45:00|12230.3|12229.7|12232.2|12231.6|12232.5|12231.9|12229.1|12228.5|464
1622029800000|2021-05-26 11:50:00|12232.1|12231.5|12234.4|12233.8|12234.8|12234.2|12231.2|12230.4|426
1622030100000|2021-05-26 11:55:00|12234.3|12233.7|12227.1|12226.5|12234.8|12234.2|12225.5|12224.9|817
1622030400000|2021-05-26 12:00:00|12227.2|12226.6|12226.7|12226.1|12227.2|12226.6|12222.1|12221.4|743
1622030700000|2021-05-26 12:05:00|12226.8|12226.2|12225.8|12225.2|12226.8|12226.2|12224.7|12224.1|422
1622031000000|2021-05-26 12:10:00|12225.5|12224.9|12229.5|12228.6|12229.6|12228.9|12224.6|12223.8|553
1622031300000|2021-05-26 12:15:00|12229.4|12228.8|12226.8|12226.2|12229.6|12228.8|12226.7|12226|474
1622031600000|2021-05-26 12:20:00|12226.9|12226.3|12227.3|12226.7|12229.4|12228.7|12225.2|12224.6|653
1622031900000|2021-05-26 12:25:00|12227.5|12226.6|12226|12225.4|12228.3|12227.7|12224.1|12223.4|720
1622032200000|2021-05-26 12:30:00|12226.4|12225.5|12226.1|12225.5|12230.1|12229.5|12225.8|12225.2|624
1622032500000|2021-05-26 12:35:00|12226.6|12225.7|12226.8|12225.9|12228.8|12227.9|12224.5|12223.7|587
1622032800000|2021-05-26 12:40:00|12226.7|12226.1|12226.2|12225.3|12228.2|12227.4|12225.1|12224.3|594
1622033100000|2021-05-26 12:45:00|12226.3|12225.4|12222.2|12221.3|12226.8|12226|12221.5|12220.9|707
1622033400000|2021-05-26 12:50:00|12222.3|12221.4|12221|12220.4|12223.6|12222.9|12217.3|12216.7|879
1622033700000|2021-05-26 12:55:00|12220.9|12220.3|12220.5|12219.6|12222.4|12221.5|12218.5|12217.6|810
1622034000000|2021-05-26 13:00:00|12220.2|12219.1|12219|12218.4|12223.8|12223.1|12218.8|12217.9|807
1622034300000|2021-05-26 13:05:00|12218.9|12218.3|12220.1|12219.5|12220.5|12219.8|12218|12217.3|646
1622034600000|2021-05-26 13:10:00|12220|12219.4|12220.4|12219.8|12220.9|12220.1|12218.1|12217.4|611
1622034900000|2021-05-26 13:15:00|12220.3|12219.7|12225.2|12224.3|12225.2|12224.3|12219.1|12218.4|644
1622035200000|2021-05-26 13:20:00|12225.1|12224.2|12223.1|12222.5|12225.1|12224.5|12221.4|12220.5|678
1622035500000|2021-05-26 13:25:00|12223|12222.4|12224.4|12223.8|12226.2|12225.6|12222.5|12221.8|559
1622035800000|2021-05-26 13:30:00|12224.5|12223.6|12223.2|12222.3|12224.6|12224|12219.7|12219.1|663
1622036100000|2021-05-26 13:35:00|12223.3|12222.4|12229.7|12228.8|12230|12229.1|12221.1|12220.4|574
1622036400000|2021-05-26 13:40:00|12229.5|12228.9|12231.1|12230.5|12232.3|12231.4|12228.2|12227.5|613
1622036700000|2021-05-26 13:45:00|12231.3|12230.7|12231.3|12230.4|12235.2|12234.4|12229.9|12229|568
1622037000000|2021-05-26 13:50:00|12231.2|12230.6|12230.6|12230|12233|12232.2|12228.4|12227.5|597
1622037300000|2021-05-26 13:55:00|12230.9|12230.2|12228.8|12227.9|12232.4|12231.7|12227.7|12227.1|605
1622037600000|2021-05-26 14:00:00|12228.9|12228|12230.3|12229.7|12231.1|12230.3|12225.4|12224.6|674
1622037900000|2021-05-26 14:05:00|12230.4|12229.8|12229.3|12228.4|12232.1|12231.4|12228.5|12227.7|613
1622038200000|2021-05-26 14:10:00|12229.2|12228.3|12230.1|12229.5|12230.4|12229.6|12227.4|12226.6|602
1622038500000|2021-05-26 14:15:00|12229.9|12229.3|12236.3|12235.7|12236.4|12235.7|12229.3|12228.4|590
1622038800000|2021-05-26 14:20:00|12236.2|12235.6|12236.8|12236.2|12239.5|12238.8|12236|12235.3|761
1622039100000|2021-05-26 14:25:00|12236.7|12236.1|12238.8|12238.2|12239.2|12238.3|12234.9|12234|609
1622039400000|2021-05-26 14:30:00|12238.7|12238.1|12239.9|12239|12240.1|12239.3|12236.7|12235.9|774
1622039700000|2021-05-26 14:35:00|12239.6|12238.9|12238.9|12238.3|12240.4|12239.6|12236.9|12236.2|605
1622040000000|2021-05-26 14:40:00|12238.8|12238.2|12236.7|12236.1|12239.7|12239|12236|12235.3|498
1622040300000|2021-05-26 14:45:00|12236.8|12236.2|12238.1|12237.2|12239.8|12239.1|12235.4|12234.7|708
1622040600000|2021-05-26 14:50:00|12238|12237.1|12232.5|12231.6|12238.2|12237.3|12229.5|12228.8|906
1622040900000|2021-05-26 14:55:00|12232.2|12231.5|12217.2|12216.6|12232.4|12231.6|12216.9|12216.3|1179
1622041200000|2021-05-26 15:00:00|12217.5|12216.9|12221.5|12220.6|12221.8|12221|12214.7|12214|1200
1622041500000|2021-05-26 15:05:00|12221.6|12220.7|12220.6|12219.7|12221.6|12220.7|12218.6|12217.8|630
1622041800000|2021-05-26 15:10:00|12220.5|12219.6|12217.1|12216.5|12221.1|12220.5|12217.1|12216.2|624
1622042100000|2021-05-26 15:15:00|12217.2|12216.6|12214.4|12213.5|12217.3|12216.7|12212.1|12211.4|665
1622042400000|2021-05-26 15:20:00|12214.3|12213.4|12213.6|12213|12214.9|12214.1|12211.5|12210.8|614
1622042700000|2021-05-26 15:25:00|12213.5|12212.9|12208.5|12207.9|12214.4|12213.6|12206.1|12205.5|697
1622043000000|2021-05-26 15:30:00|12208.4|12207.8|12205.3|12204.4|12210.5|12209.9|12201.6|12200.8|846
1622043300000|2021-05-26 15:35:00|12205.4|12204.5|12206|12205.1|12207.6|12207|12201.8|12200.9|682
1622043600000|2021-05-26 15:40:00|12206.1|12205.2|12207.3|12206.7|12210.2|12209.4|12205.2|12204.4|631
1622043900000|2021-05-26 15:45:00|12207.2|12206.6|12205.3|12204.4|12208.4|12207.6|12204.5|12203.9|571
1622044200000|2021-05-26 15:50:00|12205.4|12204.5|12200.6|12199.7|12205.9|12205|12197.7|12196.8|737
1622044500000|2021-05-26 15:55:00|12200.5|12199.6|12203.8|12203.2|12205.5|12204.8|12200.1|12199.4|617
1622044800000|2021-05-26 16:00:00|12204.1|12203.5|12204.6|12204|12205.9|12205.1|12203.6|12202.9|556
1622045100000|2021-05-26 16:05:00|12204.5|12203.9|12197.1|12196.5|12204.8|12204.1|12197.1|12196.3|556
1622045400000|2021-05-26 16:10:00|12197.3|12196.4|12201.3|12200.4|12201.5|12200.6|12196|12195.3|670
1622045700000|2021-05-26 16:15:00|12200.9|12200.3|12203.1|12202.2|12203.1|12202.4|12198.5|12197.9|528
1622046000000|2021-05-26 16:20:00|12203|12202.1|12198.8|12197.9|12203.5|12202.7|12198.6|12197.7|430
1622046300000|2021-05-26 16:25:00|12198.7|12197.8|12201.1|12200.2|12201.7|12200.9|12198.4|12197.7|541
1622046600000|2021-05-26 16:30:00|12201|12200.1|12201.5|12200.6|12202.4|12201.8|12199.8|12198.9|468
1622046900000|2021-05-26 16:35:00|12201.4|12200.5|12202.2|12201.6|12203.3|12202.6|12200.7|12199.8|469
1622047200000|2021-05-26 16:40:00|12202.1|12201.5|12202|12201.4|12203.3|12202.7|12201.1|12200.4|542
1622047500000|2021-05-26 16:45:00|12201.7|12201.1|12202.6|12202|12203.5|12202.9|12201.3|12200.6|318
1622047800000|2021-05-26 16:50:00|12202.5|12201.9|12203.2|12202.6|12203.9|12203.2|12202.3|12201.7|236
1622048100000|2021-05-26 16:55:00|12203.1|12202.5|12200.2|12199.6|12203.5|12202.9|12200.2|12199.5|354
1622048400000|2021-05-26 17:00:00|12200.3|12199.7|12201.5|12200.9|12201.9|12201.3|12198.6|12197.9|497
1622048700000|2021-05-26 17:05:00|12201.7|12201.1|12196.8|12195.9|12202.6|12201.8|12190.9|12190|600
1622049000000|2021-05-26 17:10:00|12196.7|12195.8|12197.3|12196.7|12197.5|12196.9|12194.5|12193.9|455
1622049300000|2021-05-26 17:15:00|12197.2|12196.6|12191.3|12190.4|12197.5|12196.8|12190.8|12190|508
1622049600000|2021-05-26 17:20:00|12191.4|12190.5|12193.1|12192.5|12194.4|12193.8|12191.1|12190.3|490
1622049900000|2021-05-26 17:25:00|12193|12192.4|12193.3|12192.4|12193.3|12192.6|12191|12190.3|450
1622050200000|2021-05-26 17:30:00|12193.2|12192.3|12191.1|12190.5|12193.5|12192.7|12190.9|12190.2|362
1622050500000|2021-05-26 17:35:00|12191.4|12190.4|12192.3|12191.7|12193|12192.4|12190.7|12190.1|355
1622050800000|2021-05-26 17:40:00|12192.4|12191.8|12183.2|12182.3|12192.9|12192.1|12182.2|12181.5|592
1622051100000|2021-05-26 17:45:00|12183.3|12182.4|12188.1|12187.5|12188.8|12188|12182.7|12182.1|747
1622051400000|2021-05-26 17:50:00|12188|12187.4|12187.5|12186.9|12188|12187.4|12185.5|12184.8|558
1622051700000|2021-05-26 17:55:00|12187.4|12186.8|12187.9|12187.3|12188.5|12187.9|12186.7|12186.1|324
1622052000000|2021-05-26 18:00:00|12187.8|12187.2|12185.7|12185.1|12187.8|12187.2|12184.9|12184.3|421
1622052300000|2021-05-26 18:05:00|12185.8|12185.2|12187.8|12187.2|12188.5|12187.8|12185.7|12185|377
1622052600000|2021-05-26 18:10:00|12187.7|12187.1|12187.8|12187.2|12188.8|12188.2|12186.1|12185.4|318
1622052900000|2021-05-26 18:15:00|12187.7|12187.1|12186.6|12186|12188.5|12187.9|12186.2|12185.6|310
1622053200000|2021-05-26 18:20:00|12186.9|12186.3|12187.6|12187|12188.8|12188.2|12186.7|12186.1|347
1622053500000|2021-05-26 18:25:00|12187.7|12187.1|12187.5|12186.9|12188.3|12187.7|12186.7|12186.1|214
1622053800000|2021-05-26 18:30:00|12187.6|12187|12188.3|12187.7|12188.6|12188|12187.1|12186.4|262
1622054100000|2021-05-26 18:35:00|12188.2|12187.6|12188.8|12188.2|12189.8|12189.1|12188.1|12187.5|251
1622054400000|2021-05-26 18:40:00|12189|12188.4|12190|12189.4|12190.6|12189.9|12188.9|12188.2|252
1622054700000|2021-05-26 18:45:00|12190.1|12189.5|12190.4|12189.8|12192.5|12191.9|12190.1|12189.5|321
1622055000000|2021-05-26 18:50:00|12190.5|12189.5|12190.9|12190.3|12192.6|12192|12190.3|12189.5|389
1622055300000|2021-05-26 18:55:00|12190.8|12190.2|12193.2|12192.6|12193.5|12192.8|12190.6|12189.9|417
1622055600000|2021-05-26 19:00:00|12193|12192.4|12195.9|12195|12196.7|12196|12192.6|12191.9|509
1622055900000|2021-05-26 19:05:00|12195.8|12194.9|12195|12194.1|12196.6|12195.7|12194.4|12193.5|413
1622056200000|2021-05-26 19:10:00|12195.1|12194.2|12193.6|12192.7|12195.1|12194.5|12192.9|12192.1|364
1622056500000|2021-05-26 19:15:00|12193.7|12192.8|12193.1|12192.5|12193.9|12193.1|12192.8|12191.9|288
1622056800000|2021-05-26 19:20:00|12193.2|12192.3|12193.7|12192.8|12194.3|12193.7|12192.9|12192.2|260
1622057100000|2021-05-26 19:25:00|12193.5|12192.9|12193.4|12192.5|12194.2|12193.4|12192.5|12191.8|235
1622057400000|2021-05-26 19:30:00|12193.5|12192.6|12193.7|12192.8|12194.1|12193.3|12192.5|12191.7|313
1622057700000|2021-05-26 19:35:00|12193.8|12192.9|12193.3|12192.7|12194.7|12194.1|12192.9|12192.2|258
1622058000000|2021-05-26 19:40:00|12193.5|12192.6|12192.9|12192|12194|12193.1|12192.1|12191.3|334
1622058300000|2021-05-26 19:45:00|12192.8|12191.9|12196.1|12195.2|12196.5|12195.7|12192.8|12191.9|316
1622058600000|2021-05-26 19:50:00|12196.2|12195.3|12195.7|12195.1|12196.2|12195.3|12194.7|12194|320
1622058900000|2021-05-26 19:55:00|12195.6|12195|12192.7|12191.8|12195.8|12195.1|12191|12190.2|420
1622059200000|2021-05-26 20:00:00|12192.2|12191.6|12194.2|12193.3|12194.3|12193.5|12191.7|12191|285
1622059500000|2021-05-26 20:05:00|12194.1|12193.2|12194.9|12194|12195.7|12194.8|12194|12193.2|176
1622059800000|2021-05-26 20:10:00|12195|12194.1|12196.5|12195.6|12197.6|12196.9|12194.7|12193.8|225
1622060100000|2021-05-26 20:15:00|12196.4|12195.8|12195.7|12195.1|12196.9|12196.2|12195.5|12194.8|132
1622060400000|2021-05-26 20:20:00|12195.8|12194.9|12194.7|12194.1|12196.3|12195.6|12194.7|12193.8|116
1622060700000|2021-05-26 20:25:00|12194.9|12194|12193.8|12192.9|12195.4|12194.8|12193.4|12192.8|201
1622061000000|2021-05-26 20:30:00|12193.7|12193.1|12194.3|12193.7|12194.5|12193.7|12193.1|12192.4|206
1622061300000|2021-05-26 20:35:00|12194.4|12193.5|12194|12193.1|12194.4|12193.6|12193.5|12192.6|108
1622061600000|2021-05-26 20:40:00|12193.8|12193.2|12193.3|12192.4|12194.4|12193.5|12193.2|12192.4|207
1622061900000|2021-05-26 20:45:00|12193.4|12192.5|12193.2|12192.3|12194.2|12193.3|12192.8|12191.9|205
1622062200000|2021-05-26 20:50:00|12193.1|12192.2|12192.9|12192|12193.9|12193|12191.9|12191|273
1622062500000|2021-05-26 20:55:00|12193|12192.1|12193.2|12192.3|12193.7|12192.8|12192.6|12191.7|312
1622062800000|2021-05-26 21:00:00|12193.1|12191|12194.4|12189|12194.9|12191.6|12193.1|12189|77
1622063100000|2021-05-26 21:05:00|12194.1|12188.1|12193|12187|12196.8|12192.5|12192.9|12186.9|144
1622063400000|2021-05-26 21:10:00|12192|12186.7|12194.4|12188.4|12195.9|12191.1|12191.5|12186.1|202
1622063700000|2021-05-26 21:15:00|12194.3|12188.3|12194.4|12188.4|12196.5|12191.5|12192.9|12187.6|105
1622064000000|2021-05-26 21:20:00|12194.6|12188.6|12195|12190.9|12196.4|12192.4|12192.5|12187.7|178
1622064300000|2021-05-26 21:25:00|12194.8|12191|12194.1|12192.3|12195.9|12193.5|12193.8|12190.6|160
1622064600000|2021-05-26 21:30:00|12194.8|12192.5|12192|12188.9|12195.1|12192.6|12190.9|12187.7|239
1622064900000|2021-05-26 21:35:00|12192.2|12189|12194.6|12192.2|12195|12192.2|12191.3|12188.9|219
1622065200000|2021-05-26 21:40:00|12194.5|12191.7|12195|12192.5|12196.4|12193.1|12193.6|12190.2|184
1622065500000|2021-05-26 21:45:00|12195.1|12192.4|12196.5|12194.3|12197.7|12194.6|12194.5|12192.3|237
1622065800000|2021-05-26 21:50:00|12196.6|12194.2|12196.9|12194.1|12197.5|12194.6|12195.1|12192.8|216
1622066100000|2021-05-26 21:55:00|12197|12193.7|12194.8|12193.1|12197|12194.3|12194.8|12192.6|219
1622066400000|2021-05-26 22:00:00|12194.9|12193.2|12195.5|12194.6|12196.1|12194.6|12194.8|12193.1|304
1622066700000|2021-05-26 22:05:00|12195.4|12194.5|12194.5|12193.6|12195.8|12194.6|12194.5|12193.6|400
1622067000000|2021-05-26 22:10:00|12194.6|12193.7|12194.9|12193.6|12195.6|12194.5|12194.2|12193.3|297
1622067300000|2021-05-26 22:15:00|12195|12193.8|12196.4|12195.5|12196.8|12195.9|12194.7|12193.6|200
1622067600000|2021-05-26 22:20:00|12196.3|12195.4|12196.8|12195.9|12196.9|12196|12195.7|12194.8|140
1622067900000|2021-05-26 22:25:00|12196.9|12196|12197.2|12196.3|12197.5|12196.6|12195.9|12195|166
1622068200000|2021-05-26 22:30:00|12197.3|12196.4|12195.3|12194.4|12197.3|12196.4|12195.1|12194.2|217
1622068500000|2021-05-26 22:35:00|12195.4|12194.5|12195.7|12194.8|12196.4|12195.5|12195|12194.1|214
1622068800000|2021-05-26 22:40:00|12195.8|12194.9|12195.3|12194.4|12195.8|12194.9|12194.5|12193.6|203
1622069100000|2021-05-26 22:45:00|12195.4|12194.5|12194.4|12193.5|12195.9|12195|12193.9|12193|170
1622069400000|2021-05-26 22:50:00|12194.3|12193.4|12194.7|12193.8|12194.9|12194|12193.7|12192.8|172
1622069700000|2021-05-26 22:55:00|12194.8|12193.9|12193.4|12192.5|12194.8|12193.9|12192.8|12191.9|142
1622070000000|2021-05-26 23:00:00|12193.3|12192.4|12193.9|12193|12194.2|12193.3|12192.2|12191.3|167
1622070300000|2021-05-26 23:05:00|12194|12193.1|12194.8|12193.9|12195|12194.1|12193.1|12192.2|178
1622070600000|2021-05-26 23:10:00|12194.5|12193.6|12193.6|12192.7|12194.5|12193.6|12193.5|12192.6|150
1622070900000|2021-05-26 23:15:00|12193.7|12192.8|12194.2|12193.6|12194.5|12193.6|12193.6|12192.7|146
1622071200000|2021-05-26 23:20:00|12194.3|12193.7|12193.9|12193|12194.4|12193.7|12192.9|12192.1|168
1622071500000|2021-05-26 23:25:00|12193.8|12192.9|12194.1|12193.2|12194.4|12193.5|12193.7|12192.8|144
1622071800000|2021-05-26 23:30:00|12194.3|12193.4|12192.8|12191.9|12194.3|12193.4|12191.7|12190.8|186
1622072100000|2021-05-26 23:35:00|12192.9|12192|12192|12191.1|12193.8|12192.9|12191.7|12190.8|142
1622072400000|2021-05-26 23:40:00|12192.1|12191.2|12190.8|12189.9|12192.4|12191.5|12190.5|12189.7|164
1622072700000|2021-05-26 23:45:00|12190.7|12189.8|12191.1|12190.2|12191.2|12190.3|12189.3|12188.4|139
1622073000000|2021-05-26 23:50:00|12190.7|12189.8|12191|12190.1|12191.1|12190.4|12189.9|12189|146
1622073300000|2021-05-26 23:55:00|12191.1|12190.2|12192.7|12191.8|12192.9|12192|12190.8|12190|205
1622073600000|2021-05-27 00:00:00|12192.4|12191.5|12191.8|12191.2|12192.9|12192|12189.6|12188.8|418
1622073900000|2021-05-27 00:05:00|12191.7|12191.1|12191.1|12190.2|12193.2|12192.3|12189.9|12189.3|336
1622074200000|2021-05-27 00:10:00|12191|12190.1|12192|12191.1|12193|12192.3|12190.7|12189.8|244
1622074500000|2021-05-27 00:15:00|12191.9|12191|12187.9|12187|12192|12191.1|12187.3|12186.7|345
1622074800000|2021-05-27 00:20:00|12187.8|12186.9|12187.3|12186.4|12188.8|12187.9|12186.5|12185.8|372
1622075100000|2021-05-27 00:25:00|12187.4|12186.5|12185.3|12184.7|12187.7|12186.9|12184|12183.3|363
1622075400000|2021-05-27 00:30:00|12185.5|12184.6|12186.9|12186|12187|12186.3|12185.5|12184.6|346
1622075700000|2021-05-27 00:35:00|12186.8|12185.9|12189.3|12188.4|12189.4|12188.5|12186.5|12185.8|340
1622076000000|2021-05-27 00:40:00|12189|12188.2|12188.1|12187.2|12189.5|12188.9|12186.6|12185.8|396
1622076300000|2021-05-27 00:45:00|12187.8|12187|12186.4|12185.5|12188.3|12187.6|12186.1|12185.3|422
1622076600000|2021-05-27 00:50:00|12186.7|12185.8|12181.1|12180.2|12187.1|12186.4|12181.1|12180.2|683
1622076900000|2021-05-27 00:55:00|12181.2|12180.3|12188.7|12187.8|12189|12188.3|12180.5|12179.6|533
1622077200000|2021-05-27 01:00:00|12188.8|12188.1|12184.7|12183.8|12188.8|12188.1|12183.5|12182.7|516
1622077500000|2021-05-27 01:05:00|12184.5|12183.9|12177.4|12176.8|12184.6|12183.9|12177.4|12176.6|460
1622077800000|2021-05-27 01:10:00|12177.3|12176.7|12176.4|12175.5|12179.8|12179|12176.2|12175.4|445
1622078100000|2021-05-27 01:15:00|12176.3|12175.4|12178.2|12177.6|12179.9|12179.1|12176.1|12175.4|550
1622078400000|2021-05-27 01:20:00|12178.3|12177.7|12175.9|12175|12178.6|12177.8|12175.7|12175|443
1622078700000|2021-05-27 01:25:00|12175.8|12174.9|12177.4|12176.8|12177.6|12176.9|12175.6|12174.8|269
1622079000000|2021-05-27 01:30:00|12177.5|12176.9|12179.8|12179.2|12180.1|12179.4|12177.5|12176.9|441
1622079300000|2021-05-27 01:35:00|12179.9|12179.3|12180.8|12180.2|12181.6|12180.9|12178.2|12177.5|536
1622079600000|2021-05-27 01:40:00|12180.9|12180|12184.3|12183.7|12185.4|12184.6|12180.5|12179.8|474
1622079900000|2021-05-27 01:45:00|12184.2|12183.6|12185.3|12184.7|12185.9|12185.2|12182.2|12181.4|413
1622080200000|2021-05-27 01:50:00|12185.4|12184.8|12183|12182.4|12185.5|12184.9|12183|12182.4|429
1622080500000|2021-05-27 01:55:00|12182.9|12182.3|12185.3|12184.7|12186.5|12185.9|12182.8|12182.2|398
1622080800000|2021-05-27 02:00:00|12185.2|12184.6|12187.2|12186.3|12187.2|12186.4|12184.5|12183.8|519
1622081100000|2021-05-27 02:05:00|12186.9|12186.4|12189.1|12188.5|12189.5|12188.8|12186.7|12186.1|310
1622081400000|2021-05-27 02:10:00|12189|12188.4|12191.3|12190.4|12191.8|12191.1|12188.3|12187.7|371
1622081700000|2021-05-27 02:15:00|12191.2|12190.3|12192.1|12191.5|12193.3|12192.5|12191.1|12190.3|335
1622082000000|2021-05-27 02:20:00|12192.2|12191.6|12191.7|12191.1|12192.9|12192.1|12190.9|12190.2|361
1622082300000|2021-05-27 02:25:00|12191.6|12191|12190.7|12189.8|12192.6|12192|12189.5|12188.7|377
1622082600000|2021-05-27 02:30:00|12190.6|12190|12188.7|12187.8|12191.5|12190.7|12187.5|12186.8|392
1622082900000|2021-05-27 02:35:00|12188.6|12187.7|12188.4|12187.5|12189.8|12188.9|12188|12187.2|307
1622083200000|2021-05-27 02:40:00|12188.3|12187.4|12188.8|12187.9|12190.7|12190|12188.1|12187.2|368
1622083500000|2021-05-27 02:45:00|12188.9|12188.3|12191.3|12190.7|12191.5|12190.7|12188.2|12187.4|379
1622083800000|2021-05-27 02:50:00|12191.2|12190.6|12192.4|12191.8|12192.6|12191.8|12190.3|12189.6|289
1622084100000|2021-05-27 02:55:00|12192.3|12191.7|12190.9|12190|12193|12192.1|12189.8|12189.1|259
1622084400000|2021-05-27 03:00:00|12190.7|12190.1|12187.8|12186.9|12191.5|12190.7|12187.1|12186.4|371
1622084700000|2021-05-27 03:05:00|12187.9|12187|12188.2|12187.6|12189.9|12189.3|12186.8|12185.9|436
1622085000000|2021-05-27 03:10:00|12188.1|12187.5|12188.5|12187.9|12189.6|12188.9|12188|12187.2|269
1622085300000|2021-05-27 03:15:00|12188.4|12187.8|12188.2|12187.6|12188.6|12188|12186.8|12186.2|340
1622085600000|2021-05-27 03:20:00|12188.1|12187.5|12187.7|12187.1|12188.6|12188|12186.8|12186.2|334
1622085900000|2021-05-27 03:25:00|12187.6|12187|12188.2|12187.6|12189.4|12188.8|12187.1|12186.4|303
1622086200000|2021-05-27 03:30:00|12188.1|12187.5|12190|12189.4|12190.4|12189.7|12188.1|12187.5|231
1622086500000|2021-05-27 03:35:00|12190.1|12189.5|12189.7|12189.1|12191.2|12190.6|12189.3|12188.4|283
1622086800000|2021-05-27 03:40:00|12189.6|12189|12190.9|12190.3|12191.5|12190.9|12189.4|12188.8|302
1622087100000|2021-05-27 03:45:00|12190.8|12190.2|12193|12192.4|12193.8|12193.2|12190.2|12189.4|375
1622087400000|2021-05-27 03:50:00|12193.1|12192.2|12193.4|12192.8|12194.1|12193.5|12192.1|12191.3|379
1622087700000|2021-05-27 03:55:00|12193.5|12192.9|12193.8|12193.2|12195|12194.3|12192.8|12192.1|357
1622088000000|2021-05-27 04:00:00|12193.9|12193|12194.1|12193.5|12195.1|12194.3|12193.6|12192.9|486
1622088300000|2021-05-27 04:05:00|12194.2|12193.6|12193.4|12192.5|12195.1|12194.3|12192.9|12192.1|334
1622088600000|2021-05-27 04:10:00|12193.5|12192.9|12195.7|12195.1|12196|12195.2|12193.2|12192.6|246
1622088900000|2021-05-27 04:15:00|12195.8|12195.2|12195.3|12194.7|12196.1|12195.2|12193.9|12193.2|242
1622089200000|2021-05-27 04:20:00|12195.2|12194.6|12193.8|12193.2|12195.7|12194.9|12193.3|12192.5|336
1622089500000|2021-05-27 04:25:00|12193.7|12193.1|12194|12193.4|12195.1|12194.4|12192.9|12192.2|296
1622089800000|2021-05-27 04:30:00|12194.1|12193.5|12192.7|12192.1|12194.3|12193.5|12192|12191.2|278
1622090100000|2021-05-27 04:35:00|12192.5|12191.9|12193.3|12192.7|12195|12194.4|12192.5|12191.8|299
1622090400000|2021-05-27 04:40:00|12193.4|12192.8|12191.5|12190.9|12193.5|12192.8|12191.2|12190.6|257
1622090700000|2021-05-27 04:45:00|12191.6|12191|12193.6|12193|12194.6|12194|12191.1|12190.4|332
1622091000000|2021-05-27 04:50:00|12193.5|12192.9|12192.2|12191.6|12195.2|12194.5|12192.1|12191.4|340
1622091300000|2021-05-27 04:55:00|12192.1|12191.5|12193.8|12193.2|12194|12193.4|12191.6|12190.9|231
1622091600000|2021-05-27 05:00:00|12193.9|12193.3|12194.6|12194|12194.8|12194|12193|12192.3|321
1622091900000|2021-05-27 05:05:00|12194.5|12193.9|12190.7|12190.1|12194.5|12193.9|12189.8|12189|337
1622092200000|2021-05-27 05:10:00|12190.9|12190|12190.1|12189.2|12191.7|12190.8|12189.3|12188.7|288
1622092500000|2021-05-27 05:15:00|12189.9|12189.3|12189.4|12188.5|12190.7|12190|12189.2|12188.3|297
1622092800000|2021-05-27 05:20:00|12189.3|12188.4|12190.1|12189.2|12190.8|12190|12188.6|12187.8|275
1622093100000|2021-05-27 05:25:00|12190|12189.4|12191.1|12190.2|12191.4|12190.7|12189.2|12188.5|286
1622093400000|2021-05-27 05:30:00|12191.3|12190.4|12192.9|12192.3|12193.1|12192.3|12190.5|12189.8|365
1622093700000|2021-05-27 05:35:00|12192.8|12192.2|12193.3|12192.7|12194.1|12193.3|12192.5|12191.7|329
1622094000000|2021-05-27 05:40:00|12193.2|12192.6|12194.1|12193.2|12194.7|12193.9|12193.1|12192.3|293
1622094300000|2021-05-27 05:45:00|12194|12193.1|12195.7|12194.8|12196.5|12195.9|12193.9|12193.1|307
1622094600000|2021-05-27 05:50:00|12195.8|12194.9|12195.8|12195.2|12197.2|12196.4|12195.2|12194.5|314
1622094900000|2021-05-27 05:55:00|12195.7|12195.1|12196.1|12195.2|12197.4|12196.6|12195.1|12194.3|425
1622095200000|2021-05-27 06:00:00|12195.6|12195|12196.8|12196.2|12197.1|12196.4|12191.9|12191.1|706
1622095500000|2021-05-27 06:05:00|12196.7|12196.1|12200.7|12200.1|12202.8|12201.9|12196.7|12196.1|680
1622095800000|2021-05-27 06:10:00|12200.8|12200.2|12195.9|12195|12200.9|12200.2|12195.6|12194.9|678
1622096100000|2021-05-27 06:15:00|12195.7|12195.1|12193|12192.4|12196.7|12196|12192.8|12192|551
1622096400000|2021-05-27 06:20:00|12193.1|12192.5|12192.9|12192.3|12194.8|12194|12192.1|12191.4|495
1622096700000|2021-05-27 06:25:00|12192.8|12192.2|12187.7|12187.1|12193.1|12192.4|12187.1|12186.4|630
1622097000000|2021-05-27 06:30:00|12187.8|12187.2|12191.7|12191.1|12192.1|12191.5|12187.7|12187.1|557
1622097300000|2021-05-27 06:35:00|12191.8|12191.2|12190.7|12189.8|12193.4|12192.8|12189.2|12188.6|537
1622097600000|2021-05-27 06:40:00|12190.4|12189.6|12192.6|12192|12194.3|12193.7|12190|12189.2|585
1622097900000|2021-05-27 06:45:00|12192.7|12191.8|12192.4|12191.8|12193.5|12192.8|12189.7|12188.9|698
1622098200000|2021-05-27 06:50:00|12192.2|12191.6|12194.8|12194.2|12195.5|12194.9|12192.2|12191.6|573
1622098500000|2021-05-27 06:55:00|12194.7|12194.1|12198.6|12197.7|12198.6|12197.9|12193.7|12193|644
1622098800000|2021-05-27 07:00:00|12198.7|12197.8|12199.4|12198.8|12202.9|12202.2|12198.3|12197.5|938
1622099100000|2021-05-27 07:05:00|12199.3|12198.7|12196.4|12195.5|12200.7|12199.9|12195.4|12194.5|702
1622099400000|2021-05-27 07:10:00|12196.3|12195.7|12200.7|12200.1|12201.1|12200.5|12196.2|12195.4|543
1622099700000|2021-05-27 07:15:00|12200.9|12200|12203.4|12202.8|12205.4|12204.5|12199.1|12198.4|691
1622100000000|2021-05-27 07:20:00|12203.5|12202.9|12205.6|12205|12206.6|12206|12203.1|12202.4|603
1622100300000|2021-05-27 07:25:00|12205.8|12205.2|12208.1|12207.5|12208.6|12207.8|12204.7|12203.9|546
1622100600000|2021-05-27 07:30:00|12208.2|12207.6|12203.9|12203|12208.8|12208.2|12201.9|12201.2|693
1622100900000|2021-05-27 07:35:00|12203.8|12202.9|12204|12203.4|12205.1|12204.4|12202.6|12201.7|559
1622101200000|2021-05-27 07:40:00|12204.2|12203.3|12207.4|12206.8|12208|12207.4|12204|12203.2|663
1622101500000|2021-05-27 07:45:00|12207.3|12206.7|12201.9|12201|12207.5|12206.8|12200.2|12199.5|689
1622101800000|2021-05-27 07:50:00|12201.8|12201.2|12200.9|12200|12202.7|12201.9|12198.1|12197.3|596
1622102100000|2021-05-27 07:55:00|12200.8|12199.9|12206.3|12205.4|12207.5|12206.6|12200|12199.3|703
1622102400000|2021-05-27 08:00:00|12206.4|12205.5|12211.7|12210.8|12212|12211.3|12206.1|12205.3|796
1622102700000|2021-05-27 08:05:00|12211.5|12210.9|12210.6|12209.7|12213.8|12213.2|12208.6|12207.9|686
1622103000000|2021-05-27 08:10:00|12210.8|12209.9|12206.4|12205.8|12211.7|12210.9|12206.2|12205.6|535
1622103300000|2021-05-27 08:15:00|12206.5|12205.9|12210.1|12209.5|12211.6|12210.7|12205.5|12204.7|675
1622103600000|2021-05-27 08:20:00|12210.4|12209.4|12210.3|12209.7|12210.5|12209.8|12206.1|12205.3|441
1622103900000|2021-05-27 08:25:00|12210.2|12209.6|12212.3|12211.4|12215.6|12214.7|12209.5|12208.9|663
1622104200000|2021-05-27 08:30:00|12212.4|12211.5|12208.8|12208.2|12214.7|12213.9|12208.5|12207.8|669
1622104500000|2021-05-27 08:35:00|12208.9|12208.3|12203.6|12203|12210.3|12209.4|12202.6|12201.8|660
1622104800000|2021-05-27 08:40:00|12203.8|12202.9|12200.9|12200|12204.8|12204|12200.6|12199.8|559
1622105100000|2021-05-27 08:45:00|12200.6|12199.9|12196.9|12196|12200.6|12200|12194.6|12193.9|696
1622105400000|2021-05-27 08:50:00|12196.8|12196.2|12193.7|12193.1|12198.8|12198|12193.4|12192.5|650
1622105700000|2021-05-27 08:55:00|12193.9|12193|12183|12182.1|12193.9|12193.1|12180.5|12179.7|1112
1622106000000|2021-05-27 09:00:00|12182.8|12182.2|12188.7|12187.8|12188.7|12187.9|12182.5|12181.8|692
1622106300000|2021-05-27 09:05:00|12188.6|12187.7|12188.4|12187.8|12189.6|12188.8|12186.1|12185.3|512
1622106600000|2021-05-27 09:10:00|12188.2|12187.6|12186.8|12186.2|12190.4|12189.7|12185.8|12185|584
1622106900000|2021-05-27 09:15:00|12186.7|12186.1|12190.4|12189.5|12191|12190.2|12186.7|12186|459
1622107200000|2021-05-27 09:20:00|12190.5|12189.6|12189.6|12189|12192|12191.2|12187.9|12187.3|506
1622107500000|2021-05-27 09:25:00|12189.5|12188.9|12193.4|12192.8|12193.9|12193.1|12188.3|12187.6|469
1622107800000|2021-05-27 09:30:00|12193.3|12192.7|12193.3|12192.7|12195.1|12194.3|12193|12192.3|441
1622108100000|2021-05-27 09:35:00|12193.4|12192.8|12194.7|12194.1|12195.1|12194.3|12193.3|12192.7|405
1622108400000|2021-05-27 09:40:00|12194.8|12194.2|12194.3|12193.4|12196.7|12196|12193.5|12192.8|459
1622108700000|2021-05-27 09:45:00|12194.4|12193.5|12191.3|12190.7|12195.7|12195|12191.3|12190.5|390
1622109000000|2021-05-27 09:50:00|12191.4|12190.5|12193.6|12192.7|12194|12193.1|12190.5|12189.6|456
1622109300000|2021-05-27 09:55:00|12193.5|12192.6|12193.4|12192.5|12194.6|12193.8|12192.6|12191.8|381
1622109600000|2021-05-27 10:00:00|12193.5|12192.6|12195.1|12194.2|12195.5|12194.7|12193.5|12192.6|423
1622109900000|2021-05-27 10:05:00|12195|12194.1|12199.9|12199|12199.9|12199.1|12194.7|12194|497
1622110200000|2021-05-27 10:10:00|12199.8|12198.9|12198.8|12198.2|12200.4|12199.7|12197|12196.1|575
1622110500000|2021-05-27 10:15:00|12198.7|12198.1|12198.2|12197.6|12201.1|12200.4|12197.9|12197.1|552
1622110800000|2021-05-27 10:20:00|12198.4|12197.5|12203.1|12202.2|12203.7|12202.8|12197.8|12196.9|643
1622111100000|2021-05-27 10:25:00|12202.8|12201.9|12205.6|12205|12205.8|12205.2|12202.1|12201.5|550
1622111400000|2021-05-27 10:30:00|12205.1|12204.2|12206|12205.1|12206.5|12205.8|12200.8|12200.1|587
1622111700000|2021-05-27 10:35:00|12206.1|12205.2|12203.3|12202.4|12207.5|12206.8|12202.2|12201.3|525
1622112000000|2021-05-27 10:40:00|12203.4|12202.5|12205.2|12204.3|12205.5|12204.8|12202.9|12202.2|481
1622112300000|2021-05-27 10:45:00|12205.1|12204.5|12207.8|12206.9|12208|12207.4|12203.5|12202.8|457
1622112600000|2021-05-27 10:50:00|12207.9|12207|12207.2|12206.3|12208.3|12207.5|12206.5|12205.7|369
1622112900000|2021-05-27 10:55:00|12207.1|12206.2|12205.7|12204.8|12208.9|12208.1|12205.5|12204.8|524
1622113200000|2021-05-27 11:00:00|12205.5|12204.9|12206.9|12206.3|12206.9|12206.3|12203.6|12202.9|605
1622113500000|2021-05-27 11:05:00|12207|12206.1|12204.2|12203.6|12208.3|12207.7|12203.7|12202.8|800
1622113800000|2021-05-27 11:10:00|12204.5|12203.7|12203.6|12202.7|12207.9|12207.3|12202.7|12201.8|774
1622114100000|2021-05-27 11:15:00|12203.7|12202.8|12209.1|12208.5|12210.6|12209.9|12203|12202.2|671
1622114400000|2021-05-27 11:20:00|12209|12208.4|12210|12209.4|12210.5|12209.9|12207.4|12206.8|675
1622114700000|2021-05-27 11:25:00|12209.9|12209.3|12204.2|12203.3|12211.2|12210.5|12204|12203.3|750
1622115000000|2021-05-27 11:30:00|12204.1|12203.2|12202.6|12202|12205.5|12204.7|12201.8|12201|656
1622115300000|2021-05-27 11:35:00|12202.5|12201.9|12203.5|12202.9|12204.2|12203.6|12201.5|12200.6|572
1622115600000|2021-05-27 11:40:00|12203.4|12202.8|12199.7|12198.8|12204.4|12203.8|12199.7|12198.8|666
1622115900000|2021-05-27 11:45:00|12199.6|12198.7|12196.5|12195.9|12200.2|12199.5|12192.9|12192.2|770
1622116200000|2021-05-27 11:50:00|12196.4|12195.8|12197.7|12197.1|12198.4|12197.6|12193.4|12192.8|731
1622116500000|2021-05-27 11:55:00|12197.8|12197.2|12196.6|12196|12199.1|12198.3|12195.1|12194.5|643
1622116800000|2021-05-27 12:00:00|12196.8|12196.2|12196.3|12195.7|12202.7|12201.9|12194.2|12193.6|941
1622117100000|2021-05-27 12:05:00|12196.2|12195.6|12194.9|12194|12197.1|12196.4|12194.1|12193.5|682
1622117400000|2021-05-27 12:10:00|12194.8|12193.9|12197.8|12197.2|12197.9|12197.2|12193.8|12193.1|694
1622117700000|2021-05-27 12:15:00|12197.7|12197.1|12194.8|12193.9|12199|12198.4|12193.6|12192.9|636
1622118000000|2021-05-27 12:20:00|12194.7|12193.8|12197.3|12196.7|12197.4|12196.8|12193.1|12192.3|696
1622118300000|2021-05-27 12:25:00|12197.1|12196.5|12196.5|12194.7|12197.4|12196.8|12194.6|12193.8|637
1622118600000|2021-05-27 12:30:00|12196.3|12193.8|12200.2|12199.3|12202.5|12201.6|12191.7|12190.8|1190
1622118900000|2021-05-27 12:35:00|12199.8|12198.9|12197.3|12196.4|12201.6|12200.9|12193.4|12192.7|1020
1622119200000|2021-05-27 12:40:00|12197.2|12196.6|12193|12192.4|12197.5|12196.9|12191.5|12190.9|847
1622119500000|2021-05-27 12:45:00|12192.7|12192.1|12189.9|12189.3|12194.3|12193.4|12188.2|12187.3|860
1622119800000|2021-05-27 12:50:00|12189.8|12189.2|12192.5|12191.9|12194|12193.4|12187.5|12186.8|663
1622120100000|2021-05-27 12:55:00|12192.6|12192|12186.4|12185.8|12192.8|12192|12184.7|12184.1|713
1622120400000|2021-05-27 13:00:00|12186.5|12185.9|12187.9|12187|12189.9|12189.3|12185.3|12184.7|725
1622120700000|2021-05-27 13:05:00|12187.6|12186.8|12190.4|12189.8|12192.4|12191.5|12186.2|12185.6|757
1622121000000|2021-05-27 13:10:00|12190.6|12189.7|12189.8|12189.2|12190.6|12190|12186.1|12185.3|679
1622121300000|2021-05-27 13:15:00|12189.7|12189.1|12182.2|12181.6|12191.7|12191|12181.7|12181.1|752
1622121600000|2021-05-27 13:20:00|12182.4|12181.8|12185.3|12184.4|12186|12185.4|12181.7|12181.1|687
1622121900000|2021-05-27 13:25:00|12185.1|12184.5|12186.2|12185.6|12188.1|12187.5|12183.1|12182.5|458
1622122200000|2021-05-27 13:30:00|12186.1|12185.5|12181.7|12181.1|12188.7|12188.1|12180|12179.4|592
1622122500000|2021-05-27 13:35:00|12181.9|12181.3|12187.3|12186.4|12187.9|12187.2|12181.9|12181.3|623
1622122800000|2021-05-27 13:40:00|12187.4|12186.5|12187.4|12186.8|12190.2|12189.4|12186.1|12185.3|562
1622123100000|2021-05-27 13:45:00|12187.2|12186.6|12186.6|12186|12187.9|12187.3|12182.4|12181.7|650
1622123400000|2021-05-27 13:50:00|12186.7|12186.1|12193.2|12192.3|12194.2|12193.4|12186.5|12185.8|764
1622123700000|2021-05-27 13:55:00|12192.7|12192.1|12197.8|12196.9|12199.7|12199|12192.7|12191.9|992
1622124000000|2021-05-27 14:00:00|12197.9|12197|12198.3|12197.7|12203.1|12202.2|12192.4|12191.5|1186
1622124300000|2021-05-27 14:05:00|12198.2|12197.6|12201.4|12200.8|12202.6|12202|12196.6|12196|793
1622124600000|2021-05-27 14:10:00|12200.7|12200.1|12201.4|12200.8|12204|12203.4|12199.7|12198.8|867
1622124900000|2021-05-27 14:15:00|12201.3|12200.7|12205.5|12204.9|12207.2|12206.4|12201.1|12200.3|815
1622125200000|2021-05-27 14:20:00|12205.4|12204.8|12207.1|12206.2|12211.9|12211.3|12203.2|12202.6|826
1622125500000|2021-05-27 14:25:00|12207.2|12206.3|12203.5|12202.9|12208.5|12207.8|12202.1|12201.5|860
1622125800000|2021-05-27 14:30:00|12203.2|12202.6|12204.9|12204|12206.8|12205.9|12202.6|12202|615
1622126100000|2021-05-27 14:35:00|12205|12204.1|12198.9|12198.3|12205|12204.2|12198.8|12198|716
1622126400000|2021-05-27 14:40:00|12199|12198.1|12202.1|12201.5|12202.7|12202|12197.8|12197.2|714
1622126700000|2021-05-27 14:45:00|12201.7|12201.1|12201.9|12201.3|12203.9|12203|12196.2|12195.3|945
1622127000000|2021-05-27 14:50:00|12201.8|12201.2|12197.5|12196.9|12206.6|12205.7|12196|12195.4|1164
1622127300000|2021-05-27 14:55:00|12197.7|12196.8|12201.8|12200.9|12203.3|12202.4|12195.4|12194.5|1184
1622127600000|2021-05-27 15:00:00|12201.9|12201|12202.4|12201.8|12203.8|12202.9|12200.7|12199.8|1007
1622127900000|2021-05-27 15:05:00|12202.5|12201.9|12203.4|12202.5|12203.9|12203.3|12199.2|12198.6|764
1622128200000|2021-05-27 15:10:00|12203.2|12202.6|12200.6|12199.7|12203.4|12202.7|12198.9|12198.1|531
1622128500000|2021-05-27 15:15:00|12200.5|12199.6|12196.1|12195.2|12200.6|12199.7|12195.7|12194.9|671
1622128800000|2021-05-27 15:20:00|12195.9|12195.3|12194.9|12194.3|12197.2|12196.5|12194.3|12193.7|550
1622129100000|2021-05-27 15:25:00|12195|12194.1|12189.2|12188.6|12195.7|12195|12189|12188.4|678
1622129400000|2021-05-27 15:30:00|12189|12188.4|12187.5|12186.9|12189.4|12188.7|12185.9|12185.2|668
1622129700000|2021-05-27 15:35:00|12187.4|12186.8|12191|12190.4|12192.8|12192.2|12187.4|12186.8|631
1622130000000|2021-05-27 15:40:00|12190.9|12190.3|12197.1|12196.2|12197.1|12196.4|12190.9|12190.3|579
1622130300000|2021-05-27 15:45:00|12197.2|12196.3|12195.1|12194.2|12198.8|12198.1|12194.9|12194.2|542
1622130600000|2021-05-27 15:50:00|12195|12194.4|12195.2|12194.6|12196|12195.4|12192.2|12191.4|779
1622130900000|2021-05-27 15:55:00|12195.3|12194.7|12193.9|12193.3|12196.8|12196.1|12191.8|12191|580
1622131200000|2021-05-27 16:00:00|12194.1|12193.5|12192.8|12192.2|12196.8|12195.9|12192.7|12192.1|506
1622131500000|2021-05-27 16:05:00|12192.9|12192.3|12192|12191.4|12192.9|12192.3|12190.8|12190.1|437
1622131800000|2021-05-27 16:10:00|12191.9|12191.3|12192.3|12191.7|12192.7|12192.1|12191.1|12190.3|408
1622132100000|2021-05-27 16:15:00|12192.4|12191.5|12193.6|12192.7|12195.1|12194.5|12191.9|12191.3|458
1622132400000|2021-05-27 16:20:00|12193.4|12192.8|12187.2|12186.3|12193.5|12192.9|12187|12186.1|498
1622132700000|2021-05-27 16:25:00|12187.1|12186.2|12187.5|12186.6|12188.2|12187.5|12185.7|12185.1|440
1622133000000|2021-05-27 16:30:00|12187.6|12186.7|12189.5|12188.9|12190.2|12189.4|12187.3|12186.4|324
1622133300000|2021-05-27 16:35:00|12189.4|12188.8|12189.5|12188.9|12190.7|12190.1|12188.6|12188|322
1622133600000|2021-05-27 16:40:00|12189.4|12188.8|12190.4|12189.8|12191|12190.4|12189|12188.4|282
1622133900000|2021-05-27 16:45:00|12190.5|12189.9|12189.6|12188.7|12190.6|12190|12188.6|12188|298
1622134200000|2021-05-27 16:50:00|12189.5|12188.6|12189.1|12188.2|12193|12192.4|12188.5|12187.9|425
1622134500000|2021-05-27 16:55:00|12189.2|12188.5|12188.2|12187.3|12190.2|12189.3|12186.6|12186|469
1622134800000|2021-05-27 17:00:00|12188.1|12187.2|12194.1|12193.5|12194.5|12193.9|12187.5|12186.8|634
1622135100000|2021-05-27 17:05:00|12193.8|12193.2|12190.3|12189.7|12194.1|12193.3|12190.3|12189.7|521
1622135400000|2021-05-27 17:10:00|12190.4|12189.8|12191.5|12190.9|12192.6|12191.9|12189.9|12189.3|500
1622135700000|2021-05-27 17:15:00|12191.7|12190.8|12194.7|12194.1|12195.5|12194.9|12189.7|12189.1|540
1622136000000|2021-05-27 17:20:00|12194.6|12194|12193.1|12192.2|12194.7|12194.1|12192.1|12191.3|461
1622136300000|2021-05-27 17:25:00|12192.9|12192.3|12192.9|12192.3|12193.8|12193.1|12191.1|12190.3|455
1622136600000|2021-05-27 17:30:00|12193|12192.4|12196.5|12195.9|12197.3|12196.5|12192.2|12191.6|350
1622136900000|2021-05-27 17:35:00|12196.4|12195.8|12199.2|12198.3|12200.1|12199.3|12196.1|12195.5|555
1622137200000|2021-05-27 17:40:00|12199.4|12198.6|12200.2|12199.3|12201.2|12200.5|12198.7|12197.9|539
1622137500000|2021-05-27 17:45:00|12200.1|12199.5|12202.4|12201.5|12202.7|12202|12199.4|12198.7|447
1622137800000|2021-05-27 17:50:00|12202.5|12201.6|12203.5|12202.6|12204.3|12203.6|12201.9|12201.2|420
1622138100000|2021-05-27 17:55:00|12203|12202.4|12201.8|12201.2|12203.8|12203.1|12201.6|12200.9|301
1622138400000|2021-05-27 18:00:00|12201.9|12201.3|12202.9|12202.3|12203.7|12202.9|12201.2|12200.5|381
1622138700000|2021-05-27 18:05:00|12203|12202.4|12203.3|12202.7|12204.7|12204.1|12202.1|12201.5|345
1622139000000|2021-05-27 18:10:00|12203.4|12202.8|12204.9|12204.3|12205.1|12204.3|12201.8|12201.2|325
1622139300000|2021-05-27 18:15:00|12205|12204.1|12201.2|12200.6|12205.2|12204.5|12201.2|12200.6|319
1622139600000|2021-05-27 18:20:00|12201.1|12200.5|12201.4|12200.8|12203.3|12202.5|12201.1|12200.5|251
1622139900000|2021-05-27 18:25:00|12201.7|12201|12202.5|12201.9|12203.3|12202.5|12201.1|12200.4|319
1622140200000|2021-05-27 18:30:00|12202.6|12201.7|12202|12201.4|12202.7|12201.9|12201.4|12200.7|240
1622140500000|2021-05-27 18:35:00|12202.4|12201.8|12201.8|12201.2|12202.7|12201.9|12201.3|12200.7|276
1622140800000|2021-05-27 18:40:00|12201.7|12201.1|12202.5|12201.9|12202.6|12201.9|12200.5|12199.7|222
1622141100000|2021-05-27 18:45:00|12202.4|12201.8|12201.1|12200.5|12202.5|12201.9|12200.9|12200.2|215
1622141400000|2021-05-27 18:50:00|12201.4|12200.8|12200.9|12200.3|12201.8|12201.1|12200.6|12200|212
1622141700000|2021-05-27 18:55:00|12200.8|12200.2|12199|12198.4|12201.1|12200.4|12198.9|12198.3|322
1622142000000|2021-05-27 19:00:00|12199.1|12198.5|12199.1|12198.5|12200.3|12199.6|12199|12198.2|260
1622142300000|2021-05-27 19:05:00|12199|12198.4|12198.1|12197.5|12199.3|12198.5|12197.6|12197|207
1622142600000|2021-05-27 19:10:00|12198|12197.4|12196|12195.4|12198.3|12197.6|12195.9|12195.3|293
1622142900000|2021-05-27 19:15:00|12196.1|12195.5|12196.7|12195.8|12197.2|12196.4|12195|12194.3|290
1622143200000|2021-05-27 19:20:00|12196.6|12195.7|12199.2|12198.3|12199.2|12198.4|12196|12195.3|209
1622143500000|2021-05-27 19:25:00|12199|12198.4|12199.5|12198.6|12199.8|12199.1|12197.8|12197.1|255
1622143800000|2021-05-27 19:30:00|12199.7|12198.8|12199.4|12198.8|12199.8|12199.2|12199.1|12198.3|228
1622144100000|2021-05-27 19:35:00|12199.3|12198.7|12200.3|12199.4|12200.8|12200|12199.3|12198.5|213
1622144400000|2021-05-27 19:40:00|12200.2|12199.3|12200.4|12199.8|12200.8|12200|12199.8|12199|227
1622144700000|2021-05-27 19:45:00|12200.5|12199.9|12199.9|12199.3|12201.2|12200.4|12199.7|12199|230
1622145000000|2021-05-27 19:50:00|12200|12199.4|12200.8|12199.9|12201.3|12200.6|12199.8|12199.1|220
1622145300000|2021-05-27 19:55:00|12200.9|12200|12199.6|12199|12201.3|12200.6|12198.8|12198.1|446
1622145600000|2021-05-27 20:00:00|12199.1|12198.5|12198.8|12198.2|12199.3|12198.5|12197|12196.1|362
1622145900000|2021-05-27 20:05:00|12198.9|12198|12198.2|12197.3|12199.1|12198.2|12197.9|12197|171
1622146200000|2021-05-27 20:10:00|12198.3|12197.4|12197.2|12196.3|12198.6|12197.8|12197.2|12196.3|165
1622146500000|2021-05-27 20:15:00|12197|12196.4|12197.2|12196.3|12197.4|12196.5|12196.2|12195.4|130
1622146800000|2021-05-27 20:20:00|12197|12196.4|12195.4|12194.8|12197.2|12196.4|12195.2|12194.4|120
1622147100000|2021-05-27 20:25:00|12195.5|12194.6|12195.8|12194.9|12196|12195.2|12194.9|12194.2|177
1622147400000|2021-05-27 20:30:00|12195.9|12195|12196.1|12195.2|12196.4|12195.6|12195.6|12194.8|155
1622147700000|2021-05-27 20:35:00|12196.2|12195.3|12193.6|12192.7|12196.2|12195.3|12193.4|12192.5|169
1622148000000|2021-05-27 20:40:00|12193.7|12192.8|12194|12193.1|12194.1|12193.2|12193.3|12192.4|141
1622148300000|2021-05-27 20:45:00|12193.9|12193|12192.6|12191.7|12194.2|12193.3|12192.5|12191.2|192
1622148600000|2021-05-27 20:50:00|12192.7|12191.8|12193.4|12192.5|12195.1|12194.2|12192.5|12191.3|423
1622148900000|2021-05-27 20:55:00|12193.5|12192.6|12196|12192.8|12196.6|12194|12193|12191.9|659
1622149200000|2021-05-27 21:00:00|12197.6|12191.6|12197.3|12191.3|12198|12192|12195.5|12189.5|58
1622149500000|2021-05-27 21:05:00|12197.5|12191.5|12196|12190.8|12198.8|12194.2|12195.8|12190.1|163
1622149800000|2021-05-27 21:10:00|12195.8|12190.6|12195.6|12191.4|12197.8|12192.6|12194.8|12189.9|216
1622150100000|2021-05-27 21:15:00|12195.4|12191.8|12195.5|12190.7|12196.6|12192.4|12193.4|12188|163
1622150400000|2021-05-27 21:20:00|12194.1|12191.3|12194.2|12192.1|12196.1|12192.3|12193|12187|120
1622150700000|2021-05-27 21:25:00|12194.1|12192.2|12193.8|12192|12194.9|12192.4|12193.5|12188.4|98
1622151000000|2021-05-27 21:30:00|12194.5|12191.9|12195.9|12193.8|12197.1|12194.4|12193.7|12191.4|176
1622151300000|2021-05-27 21:35:00|12196|12193.9|12195.7|12194.1|12196.4|12194.2|12195|12192.3|101
1622151600000|2021-05-27 21:40:00|12195.9|12194|12195.6|12193.9|12196.5|12194.7|12195|12192.1|140
1622151900000|2021-05-27 21:45:00|12195.7|12192|12196.4|12193.7|12196.9|12194.4|12195.4|12191.9|135
1622152200000|2021-05-27 21:50:00|12196.3|12193.8|12196.4|12193.9|12197.1|12194.2|12195.6|12192.6|110
1622152500000|2021-05-27 21:55:00|12196.5|12194|12196.3|12192.9|12196.6|12194.2|12195.4|12192.7|264
1622152800000|2021-05-27 22:00:00|12196.1|12193.2|12195.7|12194.3|12196.1|12194.8|12194.5|12192.5|487
1622153100000|2021-05-27 22:05:00|12195.6|12194.4|12195|12194.1|12195.7|12194.7|12194.7|12193.6|144
1622153400000|2021-05-27 22:10:00|12195.1|12194.2|12195|12194.1|12196.1|12195.2|12194.9|12194|156
1622153700000|2021-05-27 22:15:00|12195.1|12194.2|12196|12195.1|12196.1|12195.2|12194.3|12193.3|142
1622154000000|2021-05-27 22:20:00|12195.9|12195|12195.2|12194.3|12196.4|12195.5|12195|12194.1|114
1622154300000|2021-05-27 22:25:00|12195.1|12194.2|12196|12195.1|12196.3|12195.4|12195.1|12194.2|111
1622154600000|2021-05-27 22:30:00|12196.1|12195.2|12195.2|12194.3|12196.1|12195.2|12194.9|12194|114
1622154900000|2021-05-27 22:35:00|12195.1|12194.2|12196.1|12195.2|12196.1|12195.2|12194.9|12193.9|88
1622155200000|2021-05-27 22:40:00|12196|12195.4|12192.8|12191.9|12196.2|12195.4|12191.8|12190.9|215
1622155500000|2021-05-27 22:45:00|12192.7|12191.8|12192.7|12191.8|12193.1|12192.2|12192.4|12191.5|96
1622155800000|2021-05-27 22:50:00|12192.8|12191.9|12192.5|12191.6|12193|12192.1|12192.1|12191.2|101
1622156100000|2021-05-27 22:55:00|12192.6|12191.7|12192.2|12191.3|12192.8|12191.9|12191.7|12190.8|110
1622156400000|2021-05-27 23:00:00|12192.4|12191.8|12192.8|12191.9|12193.2|12192.3|12192.4|12191.7|78
1622156700000|2021-05-27 23:05:00|12192.7|12191.8|12192.1|12191.2|12192.8|12191.9|12191.2|12190.3|145
1622157000000|2021-05-27 23:10:00|12192.2|12191.3|12191.7|12190.8|12192.7|12191.8|12191|12190.1|126
1622157300000|2021-05-27 23:15:00|12191.6|12190.7|12191.8|12190.9|12192.1|12191.2|12190.8|12190|151
1622157600000|2021-05-27 23:20:00|12192|12191.1|12191.7|12190.8|12192.3|12191.4|12191.2|12190.3|101
1622157900000|2021-05-27 23:25:00|12191.8|12190.9|12193.3|12192.4|12193.3|12192.4|12191.2|12190.3|167
1622158200000|2021-05-27 23:30:00|12193.2|12192.3|12191.6|12190.7|12193.3|12192.5|12191.6|12190.7|149
1622158500000|2021-05-27 23:35:00|12191.3|12190.4|12191.6|12190.7|12192.7|12191.9|12191|12190.1|215
1622158800000|2021-05-27 23:40:00|12191.7|12190.8|12190.3|12189.4|12191.8|12190.9|12190.2|12189.3|123
1622159100000|2021-05-27 23:45:00|12190.4|12189.5|12191.3|12190.4|12192.1|12191.3|12190.3|12189.4|197
1622159400000|2021-05-27 23:50:00|12191.2|12190.3|12192.2|12191.3|12192.3|12191.5|12190.8|12190.1|125
1622159700000|2021-05-27 23:55:00|12192.3|12191.4|12193.3|12192.4|12193.7|12192.9|12192.1|12191.2|117
1622160000000|2021-05-28 00:00:00|12193.4|12192.5|12189.4|12188.8|12193.4|12192.6|12187.7|12186.8|529
1622160300000|2021-05-28 00:05:00|12189.5|12188.9|12189.5|12188.9|12190.4|12189.7|12188.3|12187.5|305
1622160600000|2021-05-28 00:10:00|12189.6|12189|12190.5|12189.6|12191|12190.4|12188.9|12188|306
1622160900000|2021-05-28 00:15:00|12190.3|12189.4|12188.5|12187.6|12191.2|12190.5|12187.3|12186.6|384
1622161200000|2021-05-28 00:20:00|12188.3|12187.7|12187.9|12187.3|12189.2|12188.4|12187.7|12187|339
1622161500000|2021-05-28 00:25:00|12187.8|12187.2|12188.1|12187.5|12188.3|12187.6|12186.4|12185.6|283
1622161800000|2021-05-28 00:30:00|12188.2|12187.3|12186.1|12185.2|12188.7|12188|12185.8|12185.1|339
1622162100000|2021-05-28 00:35:00|12185.8|12184.9|12186.3|12185.4|12186.9|12186.2|12185.2|12184.5|262
1622162400000|2021-05-28 00:40:00|12186.1|12185.5|12185.4|12184.8|12187.2|12186.6|12185.3|12184.7|221
1622162700000|2021-05-28 00:45:00|12185.6|12184.7|12187.2|12186.3|12188.4|12187.8|12185.4|12184.7|281
1622163000000|2021-05-28 00:50:00|12187.1|12186.2|12185.1|12184.2|12187.2|12186.5|12184|12183.4|579
1622163300000|2021-05-28 00:55:00|12185|12184.1|12184.4|12183.8|12185.2|12184.5|12182.9|12182.1|541
1622163600000|2021-05-28 01:00:00|12184.5|12183.9|12183.7|12183.1|12186|12185.4|12182.4|12181.7|560
1622163900000|2021-05-28 01:05:00|12183.8|12183.2|12182|12181.4|12184.4|12183.6|12182|12181.4|400
1622164200000|2021-05-28 01:10:00|12182.1|12181.5|12182.4|12181.5|12184.2|12183.6|12182|12181.1|262
1622164500000|2021-05-28 01:15:00|12182.5|12181.6|12184.6|12184|12184.7|12184.1|12182.5|12181.6|291
1622164800000|2021-05-28 01:20:00|12184.7|12184.1|12183.8|12182.9|12185.5|12184.8|12183.2|12182.6|414
1622165100000|2021-05-28 01:25:00|12183.9|12183|12183|12182.1|12184.6|12183.8|12182.4|12181.7|371
1622165400000|2021-05-28 01:30:00|12183.1|12182.2|12182.6|12182|12185.5|12184.8|12182.4|12181.8|524
1622165700000|2021-05-28 01:35:00|12182.5|12181.9|12182.6|12182|12184.2|12183.4|12182.3|12181.7|337
1622166000000|2021-05-28 01:40:00|12182.7|12182.1|12186.1|12185.5|12186.3|12185.6|12182.7|12182.1|419
1622166300000|2021-05-28 01:45:00|12186|12185.4|12186|12185.4|12186.8|12186.1|12184.5|12183.8|376
1622166600000|2021-05-28 01:50:00|12186.1|12185.5|12185.6|12184.7|12187.6|12186.9|12184.9|12184.1|331
1622166900000|2021-05-28 01:55:00|12185.5|12184.6|12183|12182.1|12185.7|12185.1|12182.2|12181.4|465
1622167200000|2021-05-28 02:00:00|12182.9|12182.3|12182.3|12181.7|12183.7|12183.1|12181.9|12181.2|363
1622167500000|2021-05-28 02:05:00|12182.4|12181.8|12183.3|12182.4|12184.4|12183.6|12182|12181.2|327
1622167800000|2021-05-28 02:10:00|12183.2|12182.3|12184.2|12183.6|12185|12184.3|12182.8|12181.9|300
1622168100000|2021-05-28 02:15:00|12184.1|12183.5|12183.3|12182.4|12184.8|12184.2|12183|12182.2|179
1622168400000|2021-05-28 02:20:00|12183.1|12182.5|12183.5|12182.9|12184.4|12183.6|12182.9|12182.2|241
1622168700000|2021-05-28 02:25:00|12183.4|12182.8|12184.5|12183.6|12184.9|12184.2|12183.4|12182.7|218
1622169000000|2021-05-28 02:30:00|12184.6|12183.7|12184.4|12183.8|12184.7|12184|12182.7|12181.9|381
1622169300000|2021-05-28 02:35:00|12184.5|12183.9|12184.7|12184.1|12185|12184.4|12183.4|12182.6|296
1622169600000|2021-05-28 02:40:00|12184.8|12184.2|12184.5|12183.9|12185.2|12184.5|12183.6|12182.8|263
1622169900000|2021-05-28 02:45:00|12184.4|12183.8|12183.4|12182.8|12184.8|12184.1|12183.3|12182.5|194
1622170200000|2021-05-28 02:50:00|12183.5|12182.9|12182.8|12182.2|12183.7|12183|12182.3|12181.6|193
1622170500000|2021-05-28 02:55:00|12182.7|12182.1|12186.2|12185.3|12186.8|12186.1|12182.6|12181.8|446
1622170800000|2021-05-28 03:00:00|12186|12185.4|12185.6|12185|12187.7|12186.9|12185.2|12184.4|490
1622171100000|2021-05-28 03:05:00|12185.5|12184.9|12183.8|12183.2|12185.5|12184.9|12183.8|12183.1|224
1622171400000|2021-05-28 03:10:00|12183.7|12183.1|12183.5|12182.9|12184.8|12184.2|12183.1|12182.5|245
1622171700000|2021-05-28 03:15:00|12183.4|12182.8|12186.6|12185.7|12186.8|12186|12183|12182.4|296
1622172000000|2021-05-28 03:20:00|12186.5|12185.6|12186.4|12185.8|12186.5|12185.8|12183.9|12183.2|315
1622172300000|2021-05-28 03:25:00|12186.3|12185.7|12185.6|12184.7|12186.3|12185.7|12183.7|12183|337
1622172600000|2021-05-28 03:30:00|12185.5|12184.9|12185.4|12184.8|12186|12185.3|12184.3|12183.6|277
1622172900000|2021-05-28 03:35:00|12185.3|12184.7|12186.7|12186.1|12187|12186.4|12184|12183.2|348
1622173200000|2021-05-28 03:40:00|12186.8|12186.2|12187.1|12186.5|12188|12187.4|12186.6|12185.8|277
1622173500000|2021-05-28 03:45:00|12187|12186.4|12188.8|12187.9|12188.9|12188.2|12186.2|12185.5|334
1622173800000|2021-05-28 03:50:00|12188.7|12187.8|12187.9|12187.3|12189.1|12188.3|12187.5|12186.8|241
1622174100000|2021-05-28 03:55:00|12188|12187.4|12187.4|12186.8|12188.4|12187.7|12187.3|12186.6|186
1622174400000|2021-05-28 04:00:00|12187.5|12186.9|12188.2|12187.3|12188.3|12187.5|12186.7|12186.1|250
1622174700000|2021-05-28 04:05:00|12188.3|12187.4|12189.7|12189.1|12190.2|12189.3|12187.7|12187|236
1622175000000|2021-05-28 04:10:00|12189.6|12189|12190|12189.4|12190.6|12190|12189.2|12188.6|229
1622175300000|2021-05-28 04:15:00|12190.1|12189.5|12189.9|12189|12190.3|12189.7|12189.6|12188.9|136
1622175600000|2021-05-28 04:20:00|12189.8|12188.9|12189.5|12188.9|12190.8|12190|12189.1|12188.4|154
1622175900000|2021-05-28 04:25:00|12189.6|12189|12189.3|12188.4|12189.9|12189.2|12188.6|12188|198
1622176200000|2021-05-28 04:30:00|12189.2|12188.3|12189|12188.4|12190|12189.2|12188.8|12188.2|146
1622176500000|2021-05-28 04:35:00|12189.1|12188.5|12188.1|12187.5|12189.7|12189|12187.9|12187.1|174
1622176800000|2021-05-28 04:40:00|12188.3|12187.4|12187|12186.4|12188.5|12187.7|12186.4|12185.7|179
1622177100000|2021-05-28 04:45:00|12187.1|12186.2|12186.2|12185.6|12187.4|12186.7|12185.8|12185.2|192
1622177400000|2021-05-28 04:50:00|12186.3|12185.4|12187.5|12186.9|12187.8|12187|12185.4|12184.7|199
1622177700000|2021-05-28 04:55:00|12187.4|12186.8|12188|12187.4|12188.3|12187.7|12187|12186.3|207
1622178000000|2021-05-28 05:00:00|12188.2|12187.3|12186.5|12185.9|12188.5|12187.6|12186.1|12185.5|270
1622178300000|2021-05-28 05:05:00|12186.4|12185.8|12189.1|12188.2|12189.1|12188.4|12185.8|12185.1|231
1622178600000|2021-05-28 05:10:00|12189|12188.1|12188.5|12187.6|12189.2|12188.3|12187.7|12187|184
1622178900000|2021-05-28 05:15:00|12188.4|12187.5|12187.4|12186.8|12188.5|12187.6|12187|12186.1|224
1622179200000|2021-05-28 05:20:00|12187.5|12186.9|12183.1|12182.5|12187.5|12186.9|12183.1|12182.3|324
1622179500000|2021-05-28 05:25:00|12183.2|12182.6|12182.7|12181.8|12184.2|12183.4|12182.1|12181.2|266
1622179800000|2021-05-28 05:30:00|12182.5|12181.9|12181.7|12181.1|12183.3|12182.7|12181.4|12180.6|333
1622180100000|2021-05-28 05:35:00|12181.8|12181.2|12181.2|12180.6|12182.8|12182|12181|12180.2|265
1622180400000|2021-05-28 05:40:00|12181.1|12180.5|12178.8|12177.9|12182|12181.2|12177.7|12176.9|407
1622180700000|2021-05-28 05:45:00|12178.9|12178|12179.6|12178.7|12180.4|12179.7|12178.5|12177.8|381
1622181000000|2021-05-28 05:50:00|12179.5|12178.9|12178.3|12177.4|12180.4|12179.8|12176.2|12175.4|383
1622181300000|2021-05-28 05:55:00|12178.4|12177.5|12177.7|12176.8|12178.7|12178|12176.9|12176.3|371
1622181600000|2021-05-28 06:00:00|12177.4|12176.5|12178.9|12178.3|12179.9|12179.2|12176.1|12175.2|578
1622181900000|2021-05-28 06:05:00|12178.8|12178.2|12176.8|12176.2|12179.5|12178.9|12176.7|12175.9|517
1622182200000|2021-05-28 06:10:00|12176.9|12176.3|12175.3|12174.4|12176.9|12176.3|12172.5|12171.7|527
1622182500000|2021-05-28 06:15:00|12175.4|12174.8|12173.6|12172.7|12175.9|12175.1|12171.9|12171.2|544
1622182800000|2021-05-28 06:20:00|12173.5|12172.6|12175|12174.1|12175.2|12174.5|12171.9|12171.3|523
1622183100000|2021-05-28 06:25:00|12174.9|12174.3|12178.7|12178.1|12179.3|12178.5|12174.7|12173.8|610
1622183400000|2021-05-28 06:30:00|12178.8|12178.2|12181|12180.4|12181.1|12180.4|12176.5|12175.9|619
1622183700000|2021-05-28 06:35:00|12180.9|12180.3|12180.8|12180.2|12182.4|12181.6|12180.6|12179.8|504
1622184000000|2021-05-28 06:40:00|12181|12180.1|12182.9|12182|12185.4|12184.7|12180.3|12179.7|579
1622184300000|2021-05-28 06:45:00|12183|12182.1|12175.6|12175|12183.3|12182.4|12173.5|12172.6|679
1622184600000|2021-05-28 06:50:00|12175.7|12175.1|12177.1|12176.2|12178.7|12177.9|12174.7|12173.8|643
1622184900000|2021-05-28 06:55:00|12177|12176.5|12182.8|12182.2|12183.5|12182.6|12176.6|12175.9|570
1622185200000|2021-05-28 07:00:00|12182.9|12182.3|12179.6|12178.7|12184.4|12183.5|12177.9|12177|779
1622185500000|2021-05-28 07:05:00|12179.5|12178.6|12183.1|12182.5|12185.3|12184.6|12178.9|12178.2|747
1622185800000|2021-05-28 07:10:00|12183|12182.4|12186.4|12185.8|12186.8|12186|12182.4|12181.8|606
1622186100000|2021-05-28 07:15:00|12186.5|12185.6|12183.3|12182.4|12186.6|12186|12181.8|12181.2|660
1622186400000|2021-05-28 07:20:00|12183.7|12182.8|12182.1|12181.2|12183.8|12182.9|12178.2|12177.3|680
1622186700000|2021-05-28 07:25:00|12182.2|12181.3|12181.7|12181.1|12184.3|12183.5|12181.2|12180.5|686
1622187000000|2021-05-28 07:30:00|12181.8|12181.2|12185.2|12184.3|12185.3|12184.4|12181|12180.4|701
1622187300000|2021-05-28 07:35:00|12185.3|12184.4|12190|12189.1|12190|12189.2|12183.3|12182.5|631
1622187600000|2021-05-28 07:40:00|12189.8|12189.2|12187.7|12187.1|12190|12189.2|12187.2|12186.3|513
1622187900000|2021-05-28 07:45:00|12187.8|12187.2|12190.1|12189.5|12190.3|12189.7|12187.8|12187.2|531
1622188200000|2021-05-28 07:50:00|12190|12189.4|12185.5|12184.6|12190|12189.4|12184.4|12183.5|655
1622188500000|2021-05-28 07:55:00|12185.6|12184.7|12188.5|12187.6|12188.6|12187.7|12183.8|12183|615
1622188800000|2021-05-28 08:00:00|12188.4|12187.5|12193.1|12192.2|12193.4|12192.7|12187.5|12186.7|708
1622189100000|2021-05-28 08:05:00|12192.6|12192|12196.9|12196.3|12198.6|12197.9|12190.4|12189.6|686
1622189400000|2021-05-28 08:10:00|12196.8|12196.2|12196.9|12196.3|12198.5|12197.8|12196|12195.3|588
1622189700000|2021-05-28 08:15:00|12196.6|12196|12199.3|12198.4|12200|12199.1|12194.7|12194.1|617
1622190000000|2021-05-28 08:20:00|12199.7|12199.1|12195.6|12194.7|12200.5|12199.7|12194.8|12194|643
1622190300000|2021-05-28 08:25:00|12195.5|12194.6|12197.9|12197.3|12198.1|12197.3|12194.8|12194.1|525
1622190600000|2021-05-28 08:30:00|12197.8|12197.2|12197|12196.4|12198.5|12197.8|12195.1|12194.4|527
1622190900000|2021-05-28 08:35:00|12196.9|12196.3|12195.9|12195|12200.2|12199.5|12195.3|12194.7|601
1622191200000|2021-05-28 08:40:00|12196|12195.1|12199.8|12198.9|12201.1|12200.2|12195.5|12194.9|563
1622191500000|2021-05-28 08:45:00|12199.7|12198.8|12196.2|12195.3|12200.1|12199.5|12195.8|12195.1|676
1622191800000|2021-05-28 08:50:00|12195.9|12195.4|12195.9|12195.3|12198.3|12197.7|12194.8|12194.1|542
1622192100000|2021-05-28 08:55:00|12195.8|12195.2|12197.8|12196.9|12198.4|12197.5|12193.5|12192.9|611
1622192400000|2021-05-28 09:00:00|12197.7|12196.8|12198|12197.4|12198.5|12197.8|12194.6|12193.9|532
1622192700000|2021-05-28 09:05:00|12197.9|12197.3|12195|12194.4|12197.9|12197.3|12194.1|12193.5|505
1622193000000|2021-05-28 09:10:00|12194.9|12194.3|12194.8|12194.2|12195.1|12194.5|12193.1|12192.3|444
1622193300000|2021-05-28 09:15:00|12194.9|12194.3|12196.3|12195.7|12196.8|12196.2|12194.8|12194.2|407
1622193600000|2021-05-28 09:20:00|12196.4|12195.5|12192.8|12192.2|12196.6|12196|12192|12191.4|505
1622193900000|2021-05-28 09:25:00|12192.9|12192.3|12190.1|12189.2|12192.9|12192.3|12188.3|12187.7|568
1622194200000|2021-05-28 09:30:00|12190.2|12189.3|12188.3|12187.4|12192.3|12191.6|12188.2|12187.3|453
1622194500000|2021-05-28 09:35:00|12188.4|12187.5|12186.6|12186|12188.4|12187.5|12185|12184.3|628
1622194800000|2021-05-28 09:40:00|12186.7|12186.1|12187.2|12186.6|12187.6|12187|12185.6|12184.9|414
1622195100000|2021-05-28 09:45:00|12187.3|12186.7|12185.6|12184.7|12188.2|12187.6|12185.2|12184.3|346
1622195400000|2021-05-28 09:50:00|12185.5|12184.6|12184.7|12184.1|12185.9|12185.3|12183.1|12182.5|457
1622195700000|2021-05-28 09:55:00|12184.8|12184.2|12186.5|12185.9|12187.3|12186.6|12183.7|12183.1|427
1622196000000|2021-05-28 10:00:00|12186.4|12185.8|12185|12184.4|12187.3|12186.7|12184.4|12183.8|374
1622196300000|2021-05-28 10:05:00|12184.9|12184.3|12184.8|12184.2|12185.5|12184.9|12183.5|12182.9|368
1622196600000|2021-05-28 10:10:00|12185|12184.1|12188.7|12187.8|12189.5|12188.8|12184.8|12184|464
1622196900000|2021-05-28 10:15:00|12188.8|12187.9|12189.9|12189|12190.3|12189.4|12188.1|12187.2|492
1622197200000|2021-05-28 10:20:00|12189.7|12189.1|12190.9|12190.3|12191.3|12190.6|12189.1|12188.4|347
1622197500000|2021-05-28 10:25:00|12190.8|12190.2|12188.1|12187.5|12190.9|12190.3|12186.8|12186|380
1622197800000|2021-05-28 10:30:00|12188.2|12187.6|12182|12181.4|12188.7|12188|12181.4|12180.7|426
1622198100000|2021-05-28 10:35:00|12182.1|12181.5|12182|12181.4|12184.4|12183.7|12180.9|12180.3|479
1622198400000|2021-05-28 10:40:00|12181.9|12181.3|12181.7|12181.1|12183.1|12182.2|12179.6|12178.9|433
1622198700000|2021-05-28 10:45:00|12181.6|12181|12174.6|12174|12182.4|12181.7|12174.6|12174|546
1622199000000|2021-05-28 10:50:00|12174.5|12173.9|12174.4|12173.8|12176.1|12175.2|12173|12172.1|541
1622199300000|2021-05-28 10:55:00|12174.5|12173.6|12178.3|12177.4|12178.4|12177.7|12174.1|12173.4|695
1622199600000|2021-05-28 11:00:00|12177.7|12177.1|12179.3|12178.7|12182.1|12181.4|12177.2|12176.3|707
1622199900000|2021-05-28 11:05:00|12179.4|12178.8|12181|12180.1|12181.9|12181.3|12178.4|12177.8|559
1622200200000|2021-05-28 11:10:00|12180.9|12180.3|12179.2|12178.6|12182|12181.2|12177.8|12177|619
1622200500000|2021-05-28 11:15:00|12179.1|12178.5|12175.2|12174.3|12179.4|12178.6|12174.6|12174|551
1622200800000|2021-05-28 11:20:00|12174.9|12174.2|12171.7|12170.8|12175.7|12175|12171.3|12170.6|890
1622201100000|2021-05-28 11:25:00|12171.8|12170.9|12171.8|12171.2|12173.8|12173.1|12171.3|12170.6|628
1622201400000|2021-05-28 11:30:00|12171.9|12171.3|12166.1|12165.5|12173.5|12172.7|12164.2|12163.6|830
1622201700000|2021-05-28 11:35:00|12166.3|12165.4|12167.5|12166.9|12168|12167.4|12164.6|12164|774
1622202000000|2021-05-28 11:40:00|12167.3|12166.7|12164.8|12163.9|12167.8|12167.1|12162.7|12162.1|645
1622202300000|2021-05-28 11:45:00|12164.4|12163.8|12163.8|12162.9|12165|12164.4|12160.3|12159.6|823
1622202600000|2021-05-28 11:50:00|12163.9|12163|12153.4|12152.5|12163.9|12163.3|12152.9|12152|861
1622202900000|2021-05-28 11:55:00|12153.5|12152.6|12157|12156.4|12157.6|12157|12151.2|12150.5|850
1622203200000|2021-05-28 12:00:00|12157.1|12156.5|12154.1|12153.5|12158.2|12157.4|12153|12152.1|805
1622203500000|2021-05-28 12:05:00|12153.8|12153.2|12145|12144.4|12154.4|12153.8|12143.6|12142.8|1048
1622203800000|2021-05-28 12:10:00|12145.1|12144.5|12142.6|12141.7|12145.2|12144.6|12141.7|12141|839
1622204100000|2021-05-28 12:15:00|12142.5|12141.9|12145.1|12144.2|12146|12145.1|12138.5|12137.9|847
1622204400000|2021-05-28 12:20:00|12145.2|12144.3|12145.3|12144.4|12145.8|12145.1|12142.2|12141.3|711
1622204700000|2021-05-28 12:25:00|12144.8|12144.2|12144.2|12143.3|12144.8|12144.2|12139.6|12139|809
1622205000000|2021-05-28 12:30:00|12144.4|12142.9|12148.1|12147.2|12152.5|12151.6|12140.3|12139.4|1313
1622205300000|2021-05-28 12:35:00|12148|12147.1|12144.2|12143.6|12148.3|12147.4|12143.4|12142.5|957
1622205600000|2021-05-28 12:40:00|12144.3|12143.7|12143.2|12142.3|12148.2|12147.4|12142.4|12141.7|768
1622205900000|2021-05-28 12:45:00|12143.1|12142.2|12142.2|12141.6|12144.2|12143.3|12140.5|12139.8|844
1622206200000|2021-05-28 12:50:00|12142|12141.4|12138.2|12137.6|12142.1|12141.5|12138.1|12137.5|758
1622206500000|2021-05-28 12:55:00|12138.1|12137.3|12135.3|12134.7|12139.1|12138.3|12133.1|12132.5|985
1622206800000|2021-05-28 13:00:00|12135.7|12134.8|12141|12140.1|12142.2|12141.6|12133|12132.3|1046
1622207100000|2021-05-28 13:05:00|12141.1|12140.2|12141.1|12140.2|12144.8|12144.2|12139.3|12138.5|820
1622207400000|2021-05-28 13:10:00|12141|12140.1|12144.5|12143.9|12144.8|12144.2|12137.7|12137|851
1622207700000|2021-05-28 13:15:00|12144.4|12143.8|12142.2|12141.6|12144.4|12143.8|12141|12140.3|739
1622208000000|2021-05-28 13:20:00|12142.1|12141.5|12141.4|12140.8|12144.8|12144.2|12139.3|12138.4|691
1622208300000|2021-05-28 13:25:00|12141.5|12140.9|12145.7|12144.8|12146.1|12145.5|12140.9|12140.3|580
1622208600000|2021-05-28 13:30:00|12146.1|12145.1|12155.6|12154.7|12155.6|12154.7|12143.7|12142.9|730
1622208900000|2021-05-28 13:35:00|12155.4|12154.8|12158.9|12158.3|12160.3|12159.7|12154.5|12153.8|722
1622209200000|2021-05-28 13:40:00|12159.1|12158.5|12160.4|12159.5|12165.4|12164.7|12159.1|12158.5|655
1622209500000|2021-05-28 13:45:00|12160.3|12159.4|12160.3|12159.7|12161.8|12161.2|12156.6|12155.8|921
1622209800000|2021-05-28 13:50:00|12160.2|12159.6|12159.7|12159.1|12162.3|12161.5|12157.8|12157|865
1622210100000|2021-05-28 13:55:00|12159.8|12159.2|12164.8|12163.9|12167.3|12166.5|12159.8|12159.2|1045
1622210400000|2021-05-28 14:00:00|12164.9|12164|12168.3|12167.4|12171|12170.4|12164.3|12163.4|961
1622210700000|2021-05-28 14:05:00|12168.2|12167.3|12168.9|12168.3|12170.3|12169.5|12165.8|12165|822
1622211000000|2021-05-28 14:10:00|12168.8|12168.2|12167.7|12166.8|12172.2|12171.4|12166.7|12165.8|802
1622211300000|2021-05-28 14:15:00|12167.9|12167|12163.6|12162.7|12169.2|12168.3|12163.4|12162.7|705
1622211600000|2021-05-28 14:20:00|12163.8|12162.9|12170.2|12169.3|12170.5|12169.6|12163.7|12162.8|729
1622211900000|2021-05-28 14:25:00|12170.3|12169.7|12169.1|12168.2|12171.9|12171|12168.4|12167.5|712
1622212200000|2021-05-28 14:30:00|12169.2|12168.3|12181.8|12180.9|12182|12181.2|12166.9|12166.1|803
1622212500000|2021-05-28 14:35:00|12181.5|12181|12178.4|12177.8|12183.1|12182.4|12176.9|12176.1|1018
1622212800000|2021-05-28 14:40:00|12178.5|12177.9|12185.5|12184.6|12188|12187.2|12177.4|12176.6|883
1622213100000|2021-05-28 14:45:00|12185.6|12184.7|12178|12177.1|12185.7|12184.9|12177.6|12177|924
1622213400000|2021-05-28 14:50:00|12178.1|12177.2|12179.1|12178.5|12185.8|12185.1|12177.7|12176.8|1017
1622213700000|2021-05-28 14:55:00|12179.3|12178.7|12180.4|12179.5|12189.2|12188.3|12179.2|12178.3|1452
1622214000000|2021-05-28 15:00:00|12180.3|12179.4|12183.2|12182.6|12184.3|12183.5|12179.3|12178.4|994
1622214300000|2021-05-28 15:05:00|12183.1|12182.5|12182|12181.4|12183.8|12183.2|12179.1|12178.5|654
1622214600000|2021-05-28 15:10:00|12181.8|12181.2|12182.8|12182.2|12183.8|12183|12181.1|12180.3|574
1622214900000|2021-05-28 15:15:00|12183|12182.1|12186.2|12185.6|12186.7|12185.9|12182.4|12181.7|580
1622215200000|2021-05-28 15:20:00|12186.3|12185.7|12187.4|12186.8|12187.7|12187|12184.6|12184|479
1622215500000|2021-05-28 15:25:00|12187.3|12186.7|12191.1|12190.5|12191.5|12190.9|12187|12186.4|536
1622215800000|2021-05-28 15:30:00|12191.2|12190.6|12194.8|12194.2|12194.9|12194.3|12191|12190.4|648
1622216100000|2021-05-28 15:35:00|12194.7|12194.1|12193.5|12192.9|12197.1|12196.5|12192.6|12192|663
1622216400000|2021-05-28 15:40:00|12193.6|12193|12193.6|12193|12195.2|12194.6|12192.6|12191.8|471
1622216700000|2021-05-28 15:45:00|12193.5|12192.9|12198.2|12197.6|12198.4|12197.7|12192|12191.2|527
1622217000000|2021-05-28 15:50:00|12198.3|12197.7|12197.4|12196.8|12198.8|12198.1|12197|12196.3|496
1622217300000|2021-05-28 15:55:00|12197.5|12196.9|12194|12193.4|12198.7|12198.1|12193.3|12192.5|484
1622217600000|2021-05-28 16:00:00|12193.9|12193.3|12194|12193.4|12195.1|12194.4|12192.5|12191.9|429
1622217900000|2021-05-28 16:05:00|12194.1|12193.5|12195.5|12194.6|12195.8|12195.2|12193.4|12192.8|339
1622218200000|2021-05-28 16:10:00|12195.4|12194.5|12197.8|12197.2|12199.9|12199.1|12195.3|12194.5|429
1622218500000|2021-05-28 16:15:00|12197.9|12197.3|12198.9|12198|12201.9|12201|12197.4|12196.8|519
1622218800000|2021-05-28 16:20:00|12198.8|12197.9|12198.7|12198.1|12199.2|12198.5|12197.5|12196.7|420
1622219100000|2021-05-28 16:25:00|12198.6|12198|12200.1|12199.2|12200.5|12199.6|12198|12197.2|305
1622219400000|2021-05-28 16:30:00|12200.2|12199.3|12199.7|12199.1|12200.7|12200|12198|12197.4|445
1622219700000|2021-05-28 16:35:00|12199.6|12199|12199.4|12198.8|12200.3|12199.7|12197.6|12197|353
1622220000000|2021-05-28 16:40:00|12199.5|12198.9|12204.3|12203.4|12204.7|12204|12199.1|12198.5|436
1622220300000|2021-05-28 16:45:00|12204.2|12203.6|12201.3|12200.7|12204.6|12204|12200.4|12199.8|396
1622220600000|2021-05-28 16:50:00|12201.2|12200.6|12202.5|12201.9|12203.3|12202.5|12200.3|12199.7|520
1622220900000|2021-05-28 16:55:00|12202.6|12202|12201|12200.4|12204.3|12203.7|12200.5|12199.9|690
1622221200000|2021-05-28 17:00:00|12200.9|12200.3|12201|12200.4|12203|12202.4|12200.5|12199.9|495
1622221500000|2021-05-28 17:05:00|12201.1|12200.5|12201.1|12200.5|12202.6|12202|12200.9|12200.2|265
1622221800000|2021-05-28 17:10:00|12201.2|12200.6|12200|12199.4|12201.3|12200.6|12199.5|12198.8|364
1622222100000|2021-05-28 17:15:00|12200.1|12199.5|12202|12201.4|12202.3|12201.6|12200|12199.1|380
1622222400000|2021-05-28 17:20:00|12202.1|12201.5|12201.7|12201.1|12203|12202.4|12201.4|12200.7|324
1622222700000|2021-05-28 17:25:00|12201.8|12200.9|12202.5|12201.9|12204.1|12203.5|12201|12200.2|436
1622223000000|2021-05-28 17:30:00|12202.6|12202|12203.2|12202.3|12203.5|12202.8|12201.2|12200.6|386
1622223300000|2021-05-28 17:35:00|12203.3|12202.4|12203.8|12203.2|12205.1|12204.5|12202.9|12202.3|292
1622223600000|2021-05-28 17:40:00|12203.7|12203.1|12204.2|12203.6|12205.4|12204.7|12203.1|12202.3|368
1622223900000|2021-05-28 17:45:00|12204.4|12203.8|12203.5|12202.9|12204.6|12204|12202.6|12202|320
1622224200000|2021-05-28 17:50:00|12203.6|12203|12201.1|12200.5|12203.7|12203.1|12201|12200.2|389
1622224500000|2021-05-28 17:55:00|12201.2|12200.6|12202|12201.4|12202.8|12202.2|12200.9|12200.3|401
1622224800000|2021-05-28 18:00:00|12202.1|12201.5|12200|12199.4|12202.4|12201.8|12197.8|12197.2|535
1622225100000|2021-05-28 18:05:00|12200.1|12199.5|12200|12199.4|12201.2|12200.5|12199.8|12199.2|446
1622225400000|2021-05-28 18:10:00|12200.1|12199.5|12196.7|12195.8|12200.5|12199.9|12196.6|12195.7|348
1622225700000|2021-05-28 18:15:00|12196.6|12195.7|12197.8|12197.2|12199|12198.2|12196.6|12195.7|319
1622226000000|2021-05-28 18:20:00|12197.7|12197.1|12198.3|12197.7|12198.8|12198.2|12196.4|12195.6|347
1622226300000|2021-05-28 18:25:00|12198.4|12197.8|12198.2|12197.6|12199.7|12199|12197.6|12196.7|327
1622226600000|2021-05-28 18:30:00|12198.3|12197.4|12197.6|12196.7|12199.2|12198.4|12196.6|12195.8|415
1622226900000|2021-05-28 18:35:00|12197.7|12197.1|12198|12197.4|12199|12198.4|12196.9|12196.3|391
1622227200000|2021-05-28 18:40:00|12198.1|12197.2|12197.6|12196.7|12198.1|12197.3|12196.8|12196.2|247
1622227500000|2021-05-28 18:45:00|12197.5|12196.9|12196.5|12195.9|12198.3|12197.7|12196.4|12195.8|205
1622227800000|2021-05-28 18:50:00|12196.4|12195.8|12197.1|12196.5|12197.6|12196.9|12195.9|12195.2|295
1622228100000|2021-05-28 18:55:00|12197|12196.4|12196.5|12195.9|12197.4|12196.7|12195.3|12194.7|239
1622228400000|2021-05-28 19:00:00|12196.7|12195.8|12196|12195.4|12197.2|12196.4|12195.4|12194.7|311
1622228700000|2021-05-28 19:05:00|12196.2|12195.3|12196.2|12195.6|12196.2|12195.6|12195|12194.2|246
1622229000000|2021-05-28 19:10:00|12196.7|12195.8|12196.6|12196|12197.9|12197.1|12195.8|12195.2|343
1622229300000|2021-05-28 19:15:00|12196.9|12195.9|12195.8|12194.9|12197.7|12196.9|12195.6|12194.8|259
1622229600000|2021-05-28 19:20:00|12195.7|12195.1|12196.6|12196|12196.8|12196.1|12195.6|12194.8|228
1622229900000|2021-05-28 19:25:00|12196.5|12195.9|12196.2|12195.3|12196.9|12196.2|12195.6|12194.8|238
1622230200000|2021-05-28 19:30:00|12196.3|12195.4|12195.1|12194.2|12196.4|12195.6|12194.7|12193.8|249
1622230500000|2021-05-28 19:35:00|12195|12194.4|12195.5|12194.9|12196.4|12195.7|12194.7|12194.1|238
1622230800000|2021-05-28 19:40:00|12195.6|12195|12194.6|12193.7|12196.3|12195.4|12194.3|12193.5|205
1622231100000|2021-05-28 19:45:00|12194.7|12193.8|12194.9|12194|12195.3|12194.5|12194|12193.1|260
1622231400000|2021-05-28 19:50:00|12194.7|12193.8|12193.7|12192.8|12195.3|12194.4|12193.5|12192.7|212
1622231700000|2021-05-28 19:55:00|12193.6|12192.7|12193.2|12192.3|12196.2|12195.4|12192.6|12191.8|467
1622232000000|2021-05-28 20:00:00|12193.3|12192.4|12193.7|12192.8|12195.6|12194.7|12193.3|12192.4|320
1622232300000|2021-05-28 20:05:00|12193.5|12192.6|12193.2|12192.3|12193.8|12192.9|12191.9|12191|220
1622232600000|2021-05-28 20:10:00|12193.1|12192.2|12191.4|12190.5|12193.5|12192.6|12191.2|12190.3|190
1622232900000|2021-05-28 20:15:00|12191.5|12190.6|12192.4|12191.5|12193.4|12192.5|12191.5|12190.6|157
1622233200000|2021-05-28 20:20:00|12192.3|12191.4|12191.3|12190.4|12192.3|12191.4|12190.9|12190|155
1622233500000|2021-05-28 20:25:00|12191.4|12190.5|12191|12190.1|12191.6|12190.6|12190.4|12189.5|167
1622233800000|2021-05-28 20:30:00|12190.9|12190|12192.3|12191.2|12192.5|12191.5|12190.7|12189.8|184
1622234100000|2021-05-28 20:35:00|12192.2|12191.4|12192.2|12191.3|12193.3|12192.4|12192|12190.9|237
1622234400000|2021-05-28 20:40:00|12192.3|12191.4|12194.4|12193.5|12194.6|12193.5|12191.2|12190.1|307
1622234700000|2021-05-28 20:45:00|12194.5|12193.4|12192.6|12191.7|12195.1|12193.7|12192.2|12191.3|544
1622235000000|2021-05-28 20:50:00|12192.5|12191.2|12190.8|12188.6|12192.5|12191.5|12190.2|12188.3|630
1622235300000|2021-05-28 20:55:00|12190.7|12188.7|12194.8|12189.4|12195.9|12192.5|12190.7|12188.7|577
1622404800000|2021-05-30 20:00:00|12202.7|12190.7|12202.7|12190.7|12202.8|12190.8|12199.3|12187.3|8
1622405100000|2021-05-30 20:05:00|12202.8|12190.8|12202.7|12190.7|12202.8|12190.8|12202.7|12190.7|6
1622405400000|2021-05-30 20:10:00|12202.8|12190.8|12202.7|12190.7|12202.8|12190.8|12202.7|12190.7|4
1622405700000|2021-05-30 20:15:00|12203.4|12191.4|12202.1|12190.1|12203.4|12191.4|12198.4|12186.4|34
1622406000000|2021-05-30 20:20:00|12202.5|12190.5|12203|12191|12203|12191|12202|12190|6
1622406300000|2021-05-30 20:25:00|12202|12190|12203|12191|12203|12191|12202|12190|4
1622406600000|2021-05-30 20:30:00|12202|12190|12202|12190|12203|12191|12202|12190|3
1622406900000|2021-05-30 20:35:00|12203|12191|12203|12191|12203|12191|12203|12191|1
1622407800000|2021-05-30 20:50:00|12203.5|12191.5|12202.9|12194.2|12204.2|12198.2|12198.2|12189|23
1622408100000|2021-05-30 20:55:00|12203.3|12194.5|12201.5|12199.6|12205.7|12200.4|12200.2|12190.5|82
1622408400000|2021-05-30 21:00:00|12201.1|12199.2|12202.4|12197.8|12203|12199.5|12200.5|12196.7|64
1622408700000|2021-05-30 21:05:00|12202.9|12197.6|12200.7|12191.2|12206.1|12198.1|12194.3|12182.3|223
1622409000000|2021-05-30 21:10:00|12200.9|12191.4|12200.6|12189.6|12202.3|12191.5|12199.4|12187.6|109
1622409300000|2021-05-30 21:15:00|12201.1|12190.1|12199.6|12188.6|12201.8|12191.4|12199.4|12188.4|102
1622409600000|2021-05-30 21:20:00|12199.7|12188.7|12200.5|12189.5|12202.8|12191.8|12197.8|12186.8|100
1622409900000|2021-05-30 21:25:00|12200.3|12189.3|12200.9|12189.9|12202.8|12191.8|12199.7|12188.7|61
1622410200000|2021-05-30 21:30:00|12200.8|12189.8|12203.6|12192.6|12204.1|12193.1|12197.3|12186.3|358
1622410500000|2021-05-30 21:35:00|12200.8|12193.3|12198.2|12192.8|12204.2|12196.7|12196.5|12190.8|304
1622410800000|2021-05-30 21:40:00|12197.4|12192.9|12198.1|12193.8|12202.3|12197.5|12196.2|12191.8|160
1622411100000|2021-05-30 21:45:00|12198.9|12194.2|12199.9|12193.9|12200.2|12194.3|12198.6|12193.2|82
1622411400000|2021-05-30 21:50:00|12200.1|12194.1|12199.7|12194.4|12200.3|12195|12198.7|12193.3|142
1622411700000|2021-05-30 21:55:00|12199.8|12194.3|12199.7|12193.7|12200.7|12195.5|12198.7|12192.9|202
1622412000000|2021-05-30 22:00:00|12200.3|12194.3|12195.9|12194.5|12201.1|12195.6|12195.1|12190.9|766
1622412300000|2021-05-30 22:05:00|12196|12194.6|12193.2|12191.8|12196.6|12195|12192.9|12191.5|540
1622412600000|2021-05-30 22:10:00|12193.1|12191.9|12195|12193.6|12195.2|12194|12193|12191.7|227
1622412900000|2021-05-30 22:15:00|12194.7|12193.8|12194.4|12193|12195.3|12194.1|12192.9|12191.4|296
1622413200000|2021-05-30 22:20:00|12194.3|12192.9|12194.4|12193.2|12194.9|12193.9|12193.9|12192.4|339
1622413500000|2021-05-30 22:25:00|12194.5|12193.3|12192.8|12191.9|12194.8|12193.7|12192.8|12191.7|208
1622413800000|2021-05-30 22:30:00|12192.9|12192|12193|12192.1|12193.1|12192.2|12192|12191|115
1622414100000|2021-05-30 22:35:00|12192.9|12192|12193.5|12192.6|12194|12193|12192.8|12191.9|171
1622414400000|2021-05-30 22:40:00|12193.4|12192.5|12195.3|12194.4|12195.5|12194.6|12193.3|12192.4|163
1622414700000|2021-05-30 22:45:00|12195.2|12194.3|12195.5|12194.6|12195.9|12194.7|12195|12194.1|80
1622415000000|2021-05-30 22:50:00|12195.4|12194.5|12194|12193.1|12195.6|12194.6|12194|12192.8|178
1622415300000|2021-05-30 22:55:00|12193.9|12193|12193.9|12193|12194.1|12193.2|12193.4|12192.4|93
1622415600000|2021-05-30 23:00:00|12194|12193.1|12196.6|12195.7|12196.7|12195.8|12193.5|12192.6|223
1622415900000|2021-05-30 23:05:00|12196.4|12195.5|12195.1|12194.2|12196.4|12195.5|12194.5|12193.6|90
1622416200000|2021-05-30 23:10:00|12195|12194.1|12193.6|12192.7|12195.1|12194.2|12193.4|12192.6|98
1622416500000|2021-05-30 23:15:00|12193.5|12192.6|12194.1|12193.2|12195.1|12194.2|12193.5|12192.6|220
1622416800000|2021-05-30 23:20:00|12194.2|12193.3|12193.5|12192.9|12194.8|12194.1|12193.3|12192.5|109
1622417100000|2021-05-30 23:25:00|12193.4|12192.8|12194.1|12193.5|12194.7|12193.9|12193.3|12192.6|109
1622417400000|2021-05-30 23:30:00|12194|12193.4|12194.4|12193.8|12194.6|12193.9|12193.5|12192.7|121
1622417700000|2021-05-30 23:35:00|12194.5|12193.9|12193.9|12193.3|12194.7|12193.9|12193.9|12193.2|103
1622418000000|2021-05-30 23:40:00|12194|12193.4|12193|12192.4|12194.2|12193.5|12192.8|12192.1|90
1622418300000|2021-05-30 23:45:00|12192.9|12192.3|12192|12191.4|12193.2|12192.4|12191.8|12191.2|112
1622418600000|2021-05-30 23:50:00|12191.9|12191.3|12191.5|12190.6|12192.1|12191.4|12191.3|12190.6|116
1622418900000|2021-05-30 23:55:00|12191.4|12190.5|12189.8|12189.2|12191.6|12190.9|12189.5|12188.9|171
1622419200000|2021-05-31 00:00:00|12189.9|12189.3|12186.9|12186.3|12190.6|12189.9|12186.5|12185.9|361
1622419500000|2021-05-31 00:05:00|12186.7|12186.1|12187.2|12186.6|12187.9|12187.3|12186.1|12185.5|252
1622419800000|2021-05-31 00:10:00|12187.1|12186.5|12187.5|12186.9|12188.8|12187.9|12186.4|12185.7|253
1622420100000|2021-05-31 00:15:00|12187.4|12186.8|12188.5|12187.9|12189.6|12188.9|12187.4|12186.8|250
1622420400000|2021-05-31 00:20:00|12188.6|12188|12186|12185.4|12188.7|12188.1|12185.9|12185.3|160
1622420700000|2021-05-31 00:25:00|12185.9|12185.3|12185.7|12184.8|12186.1|12185.4|12185.3|12184.6|199
1622421000000|2021-05-31 00:30:00|12185.6|12184.7|12186.5|12185.9|12186.9|12186.1|12185.3|12184.6|253
1622421300000|2021-05-31 00:35:00|12186.6|12185.7|12186.1|12185.5|12187.2|12186.6|12184.8|12184.2|239
1622421600000|2021-05-31 00:40:00|12186.2|12185.6|12188.5|12187.9|12188.6|12188|12185.9|12185.2|215
1622421900000|2021-05-31 00:45:00|12188.6|12188|12187.8|12187.2|12189.1|12188.5|12187.4|12186.8|167
1622422200000|2021-05-31 00:50:00|12187.9|12187.3|12187.3|12186.4|12189.6|12188.7|12185.4|12184.8|394
1622422500000|2021-05-31 00:55:00|12186.5|12185.6|12192.2|12191.3|12193.6|12192.7|12185.6|12184.7|493
1622422800000|2021-05-31 01:00:00|12192.1|12191.2|12190|12189.1|12192.5|12191.8|12189|12188.2|370
1622423100000|2021-05-31 01:05:00|12189.9|12189.3|12193|12192.1|12194|12193.3|12189.6|12188.9|456
1622423400000|2021-05-31 01:10:00|12192.9|12192.4|12195.7|12194.8|12196.1|12195.3|12192.8|12192|361
1622423700000|2021-05-31 01:15:00|12195.6|12194.7|12196.5|12195.9|12197.6|12197|12194.1|12193.5|535
1622424000000|2021-05-31 01:20:00|12196.4|12195.8|12197.4|12196.8|12198.6|12198|12195.7|12195.1|399
1622424300000|2021-05-31 01:25:00|12197.5|12196.9|12197.8|12197.2|12198.2|12197.6|12196.6|12196|247
1622424600000|2021-05-31 01:30:00|12198|12197.4|12196.5|12195.9|12198.1|12197.5|12196|12195.4|328
1622424900000|2021-05-31 01:35:00|12196.4|12195.8|12195.8|12194.9|12197|12196.4|12194.9|12194.1|339
1622425200000|2021-05-31 01:40:00|12195.9|12195|12194.9|12194.3|12197|12196.4|12194.4|12193.8|276
1622425500000|2021-05-31 01:45:00|12194.8|12194.2|12195.7|12195.1|12196.8|12196.2|12194.3|12193.7|240
1622425800000|2021-05-31 01:50:00|12195.6|12195|12198|12197.4|12198.5|12197.9|12195.6|12195|349
1622426100000|2021-05-31 01:55:00|12197.9|12197.3|12200.2|12199.6|12200.4|12199.8|12196.9|12196.2|351
1622426400000|2021-05-31 02:00:00|12200.3|12199.7|12199.8|12199.2|12201.1|12200.5|12199.3|12198.7|355
1622426700000|2021-05-31 02:05:00|12199.9|12199.3|12201.1|12200.2|12201.6|12200.8|12198.8|12198.1|203
1622427000000|2021-05-31 02:10:00|12201|12200.4|12200.3|12199.7|12201.6|12201|12199.7|12199|256
1622427300000|2021-05-31 02:15:00|12200.2|12199.6|12199.8|12199.2|12200.4|12199.8|12198.4|12197.8|239
1622427600000|2021-05-31 02:20:00|12199.9|12199.3|12199.1|12198.2|12200.6|12199.7|12198.6|12198|282
1622427900000|2021-05-31 02:25:00|12199.2|12198.3|12199.7|12199.1|12199.8|12199.1|12198.4|12197.8|237
1622428200000|2021-05-31 02:30:00|12199.8|12199.2|12200.1|12199.5|12201|12200.2|12199.7|12199.1|276
1622428500000|2021-05-31 02:35:00|12200|12199.4|12200.5|12199.6|12200.7|12199.9|12199.4|12198.5|213
1622428800000|2021-05-31 02:40:00|12200.4|12199.5|12201.5|12200.6|12201.7|12201|12199.6|12198.9|244
1622429100000|2021-05-31 02:45:00|12201.4|12200.8|12203.6|12202.7|12203.6|12202.9|12201.1|12200.3|227
1622429400000|2021-05-31 02:50:00|12203.7|12202.8|12204|12203.1|12204.5|12203.9|12202.7|12202.1|234
1622429700000|2021-05-31 02:55:00|12203.6|12203|12204|12203.4|12204.8|12203.9|12202.8|12202.2|211
1622430000000|2021-05-31 03:00:00|12203.9|12203.3|12203.9|12203|12204.7|12204|12202.7|12202|242
1622430300000|2021-05-31 03:05:00|12203.7|12203.1|12204.2|12203.6|12204.6|12203.9|12203|12202.4|274
1622430600000|2021-05-31 03:10:00|12204.1|12203.5|12202.9|12202.3|12204.5|12203.9|12202.7|12202.1|221
1622430900000|2021-05-31 03:15:00|12203|12202.4|12201.3|12200.7|12203.3|12202.7|12201.2|12200.6|233
1622431200000|2021-05-31 03:20:00|12201.4|12200.8|12201.3|12200.7|12201.8|12201.2|12200.3|12199.7|185
1622431500000|2021-05-31 03:25:00|12201.2|12200.6|12201.5|12200.9|12201.9|12201.1|12200.8|12200.2|167
1622431800000|2021-05-31 03:30:00|12201.7|12201.1|12199.4|12198.8|12201.7|12201.1|12199|12198.4|300
1622432100000|2021-05-31 03:35:00|12199.3|12198.7|12199.9|12199.3|12200.1|12199.5|12198.8|12198.2|162
1622432400000|2021-05-31 03:40:00|12200|12199.4|12199.3|12198.7|12200|12199.4|12199.2|12198.5|170
1622432700000|2021-05-31 03:45:00|12199.2|12198.6|12199.1|12198.5|12199.8|12199.2|12198.8|12198.2|133
1622433000000|2021-05-31 03:50:00|12199.2|12198.6|12199|12198.4|12199.6|12198.8|12198.7|12198|200
1622433300000|2021-05-31 03:55:00|12198.9|12198.3|12199.3|12198.7|12199.7|12199.1|12198.5|12197.9|221
1622433600000|2021-05-31 04:00:00|12199.2|12198.6|12199|12198.4|12199.2|12198.6|12197|12196.4|258
1622433900000|2021-05-31 04:05:00|12198.9|12198.3|12198|12197.1|12199|12198.4|12197.1|12196.5|183
1622434200000|2021-05-31 04:10:00|12198.1|12197.2|12197.4|12196.8|12198.1|12197.4|12196.8|12196.2|163
1622434500000|2021-05-31 04:15:00|12197.5|12196.9|12198.4|12197.5|12198.4|12197.6|12197|12196.3|184
1622434800000|2021-05-31 04:20:00|12198.1|12197.4|12197.6|12197|12198.3|12197.7|12196.8|12196.2|135
1622435100000|2021-05-31 04:25:00|12197.5|12196.9|12197.5|12196.6|12198|12197.4|12197.2|12196.5|92
1622435400000|2021-05-31 04:30:00|12197.6|12196.7|12199.3|12198.7|12199.9|12199.3|12197.6|12196.7|215
1622435700000|2021-05-31 04:35:00|12199.2|12198.6|12198.3|12197.7|12199.4|12198.8|12198.2|12197.5|127
1622436000000|2021-05-31 04:40:00|12198.2|12197.6|12198.2|12197.6|12198.6|12198|12197.9|12197.3|101
1622436300000|2021-05-31 04:45:00|12198.3|12197.7|12199.6|12199|12199.8|12199|12197.9|12197.3|113
1622436600000|2021-05-31 04:50:00|12199.7|12199.1|12200.5|12199.6|12200.7|12199.9|12199.6|12199|114
1622436900000|2021-05-31 04:55:00|12200.4|12199.5|12198.4|12197.8|12200.5|12199.8|12197.9|12197.3|151
1622437200000|2021-05-31 05:00:00|12198.3|12197.7|12198.1|12197.5|12199|12198.4|12197.7|12197.1|167
1622437500000|2021-05-31 05:05:00|12198.2|12197.6|12199|12198.1|12199.1|12198.3|12197.7|12197|131
1622437800000|2021-05-31 05:10:00|12198.9|12198.3|12198.9|12198|12199|12198.3|12197.8|12197.1|100
1622438100000|2021-05-31 05:15:00|12198.8|12198.2|12201|12200.4|12201.1|12200.5|12198.2|12197.6|157
1622438400000|2021-05-31 05:20:00|12201.1|12200.5|12200.9|12200.3|12202|12201.4|12200.5|12199.7|206
1622438700000|2021-05-31 05:25:00|12201|12200.4|12201.3|12200.7|12201.3|12200.7|12200.4|12199.8|84
1622439000000|2021-05-31 05:30:00|12201.4|12200.8|12200.5|12199.9|12202.5|12201.9|12200.2|12199.6|229
1622439300000|2021-05-31 05:35:00|12200.4|12199.8|12199.3|12198.7|12201.5|12200.9|12198.8|12198.2|169
1622439600000|2021-05-31 05:40:00|12199.4|12198.8|12197.8|12197.2|12199.5|12198.8|12197.7|12197|213
1622439900000|2021-05-31 05:45:00|12197.7|12197.1|12196.9|12196.3|12197.8|12197.2|12196|12195.4|256
1622440200000|2021-05-31 05:50:00|12196.7|12196|12193.8|12193.2|12196.7|12196|12193|12192.3|253
1622440500000|2021-05-31 05:55:00|12193.9|12193|12194.5|12193.6|12194.6|12193.8|12192.8|12191.9|256
1622440800000|2021-05-31 06:00:00|12194.6|12193.7|12192.9|12192.3|12195.2|12194.6|12192|12191.4|325
1622441100000|2021-05-31 06:05:00|12193.1|12192.2|12196.5|12195.9|12196.5|12195.9|12192.9|12192.1|255
1622441400000|2021-05-31 06:10:00|12196.4|12195.8|12196.9|12196.3|12197.1|12196.4|12195.4|12194.5|203
1622441700000|2021-05-31 06:15:00|12196.8|12196.2|12195.3|12194.7|12197.6|12197|12194.4|12193.8|260
1622442000000|2021-05-31 06:20:00|12195.1|12194.5|12194|12193.4|12195.1|12194.5|12192.2|12191.6|267
1622442300000|2021-05-31 06:25:00|12193.9|12193.3|12193.9|12193.3|12195.4|12194.7|12192.7|12192|343
1622442600000|2021-05-31 06:30:00|12193.7|12193.1|12191.3|12190.7|12194.8|12194.2|12190.4|12189.8|348
1622442900000|2021-05-31 06:35:00|12191.4|12190.8|12188.8|12188.2|12192|12191.3|12187.4|12186.7|320
1622443200000|2021-05-31 06:40:00|12188.9|12188.3|12184.1|12183.2|12188.9|12188.3|12183.9|12183.2|320
1622443500000|2021-05-31 06:45:00|12184.2|12183.3|12188.7|12187.8|12188.8|12188.1|12183.7|12183|392
1622443800000|2021-05-31 06:50:00|12188.4|12187.7|12189|12188.1|12189.4|12188.8|12187.7|12186.8|228
1622444100000|2021-05-31 06:55:00|12188.9|12188|12190|12189.1|12191.2|12190.4|12188.8|12188|396
1622444400000|2021-05-31 07:00:00|12189.9|12189|12194.5|12193.9|12194.6|12193.9|12189.7|12189|429
1622444700000|2021-05-31 07:05:00|12194.6|12193.7|12196.1|12195.2|12196.2|12195.3|12193.7|12192.9|344
1622445000000|2021-05-31 07:10:00|12196|12195.4|12193.3|12192.7|12197.2|12196.4|12193|12192.4|353
1622445300000|2021-05-31 07:15:00|12193.4|12192.8|12191.3|12190.7|12195.3|12194.6|12191|12190.3|288
1622445600000|2021-05-31 07:20:00|12191.4|12190.8|12195.5|12194.9|12195.5|12194.9|12191.1|12190.4|293
1622445900000|2021-05-31 07:25:00|12195.6|12195|12196.8|12196.2|12198.5|12197.8|12194.4|12193.8|437
1622446200000|2021-05-31 07:30:00|12196.9|12196.3|12197.6|12196.7|12198.8|12198|12196.1|12195.5|474
1622446500000|2021-05-31 07:35:00|12197.7|12197.1|12201.6|12201|12202.1|12201.3|12195.3|12194.7|607
1622446800000|2021-05-31 07:40:00|12201.1|12200.5|12197.3|12196.7|12201.4|12200.8|12197.2|12196.5|522
1622447100000|2021-05-31 07:45:00|12197.2|12196.6|12193.5|12192.6|12198.4|12197.8|12192.5|12191.6|471
1622447400000|2021-05-31 07:50:00|12193.4|12192.8|12191.9|12191.3|12194.5|12193.8|12191.7|12191.1|468
1622447700000|2021-05-31 07:55:00|12192|12191.4|12191.6|12190.7|12192.8|12192.2|12189.8|12189|499
1622448000000|2021-05-31 08:00:00|12191.4|12190.5|12190.5|12189.6|12191.9|12191.2|12189.5|12188.7|490
1622448300000|2021-05-31 08:05:00|12190.3|12189.7|12191.3|12190.4|12191.6|12191|12188.7|12188.1|391
1622448600000|2021-05-31 08:10:00|12191.4|12190.5|12194.7|12193.8|12195.2|12194.3|12191.4|12190.5|341
1622448900000|2021-05-31 08:15:00|12194.6|12193.7|12194.3|12193.7|12196.4|12195.8|12194|12193.3|503
1622449200000|2021-05-31 08:20:00|12194.2|12193.6|12195.7|12195.1|12197.4|12196.8|12193.8|12193.2|406
1622449500000|2021-05-31 08:25:00|12195.9|12195.3|12194.1|12193.5|12196.1|12195.5|12192.2|12191.5|400
1622449800000|2021-05-31 08:30:00|12194.2|12193.6|12195.8|12195.2|12196.5|12195.9|12193.6|12192.7|549
1622450100000|2021-05-31 08:35:00|12195.7|12195.1|12196.4|12195.8|12196.9|12196.1|12193.6|12193|527
1622450400000|2021-05-31 08:40:00|12196.3|12195.7|12195.1|12194.5|12196.5|12195.8|12194.4|12193.7|424
1622450700000|2021-05-31 08:45:00|12195|12194.4|12192.1|12191.2|12198.4|12197.7|12189.4|12188.6|769
1622451000000|2021-05-31 08:50:00|12192.2|12191.3|12193.9|12193.3|12196|12195.4|12192.2|12191.3|661
1622451300000|2021-05-31 08:55:00|12194.3|12193.7|12201|12200.1|12204.1|12203.2|12193.8|12193.2|863
1622451600000|2021-05-31 09:00:00|12200.7|12199.8|12197.8|12197.2|12200.7|12199.9|12197.7|12197|586
1622451900000|2021-05-31 09:05:00|12197.7|12197.1|12196|12195.1|12199|12198.3|12195.1|12194.2|425
1622452200000|2021-05-31 09:10:00|12195.9|12195.3|12190.8|12189.9|12195.9|12195.3|12189.8|12189|503
1622452500000|2021-05-31 09:15:00|12190.5|12190|12193.6|12192.7|12193.7|12193|12189.5|12188.9|530
1622452800000|2021-05-31 09:20:00|12193.7|12192.8|12192.3|12191.7|12195|12194.4|12192.1|12191.4|424
1622453100000|2021-05-31 09:25:00|12192.4|12191.8|12191.2|12190.3|12192.9|12192.3|12189.1|12188.3|474
1622453400000|2021-05-31 09:30:00|12191.1|12190.2|12190.3|12189.4|12191.8|12191.1|12190.1|12189.2|349
1622453700000|2021-05-31 09:35:00|12190.2|12189.3|12188.8|12188.2|12191.8|12191.1|12188.7|12187.9|363
1622454000000|2021-05-31 09:40:00|12188.9|12188.3|12187.1|12186.2|12189.3|12188.4|12185.3|12184.7|453
1622454300000|2021-05-31 09:45:00|12186.9|12186.3|12191.1|12190.5|12191.3|12190.6|12186.8|12186|332
1622454600000|2021-05-31 09:50:00|12191.2|12190.6|12188.3|12187.4|12191.4|12190.8|12187.8|12186.9|468
1622454900000|2021-05-31 09:55:00|12188.4|12187.5|12187.4|12186.5|12189.9|12189.2|12186.8|12186.2|388
1622455200000|2021-05-31 10:00:00|12187.5|12186.6|12186.8|12186.2|12189|12188.2|12185.6|12184.9|431
1622455500000|2021-05-31 10:05:00|12186.7|12186.1|12187.4|12186.8|12189|12188.3|12186.5|12185.9|286
1622455800000|2021-05-31 10:10:00|12187.6|12186.7|12188.7|12187.8|12189.9|12189.1|12186.7|12186|263
1622456100000|2021-05-31 10:15:00|12188.5|12187.9|12189.7|12189.1|12190.4|12189.6|12188.4|12187.8|282
1622456400000|2021-05-31 10:20:00|12189.8|12189.2|12191.8|12191.2|12192|12191.4|12189.7|12189.1|278
1622456700000|2021-05-31 10:25:00|12191.9|12191.3|12190.8|12189.9|12193.6|12192.9|12190.6|12189.7|417
1622457000000|2021-05-31 10:30:00|12190.7|12189.8|12189.3|12188.7|12191.6|12190.8|12188.7|12188.1|304
1622457300000|2021-05-31 10:35:00|12189.2|12188.6|12190.2|12189.6|12191.8|12191.2|12189.2|12188.5|296
1622457600000|2021-05-31 10:40:00|12190.3|12189.7|12189|12188.4|12191.3|12190.5|12188.2|12187.5|317
1622457900000|2021-05-31 10:45:00|12188.9|12188.3|12188.3|12187.7|12189.9|12189.3|12187.6|12186.9|315
1622458200000|2021-05-31 10:50:00|12188.2|12187.6|12188.5|12187.6|12188.6|12187.8|12187.1|12186.4|216
1622458500000|2021-05-31 10:55:00|12188.3|12187.7|12190.7|12189.8|12190.8|12190.1|12188.3|12187.7|279
1622458800000|2021-05-31 11:00:00|12190.6|12189.7|12189.7|12188.8|12191|12190.3|12188.6|12187.9|261
1622459100000|2021-05-31 11:05:00|12189.8|12188.9|12189.3|12188.7|12190.5|12189.9|12188.6|12188|276
1622459400000|2021-05-31 11:10:00|12189.4|12188.8|12188.8|12187.9|12190|12189.2|12188.1|12187.4|233
1622459700000|2021-05-31 11:15:00|12188.7|12187.8|12187.8|12187.2|12190.3|12189.5|12186.1|12185.3|291
1622460000000|2021-05-31 11:20:00|12187.9|12187|12189.9|12189|12189.9|12189.1|12187.2|12186.5|335
1622460300000|2021-05-31 11:25:00|12189.4|12188.8|12189.9|12189.3|12190.9|12190.3|12189|12188.4|349
1622460600000|2021-05-31 11:30:00|12190.1|12189.5|12192.3|12191.7|12192.6|12191.8|12190.1|12189.5|312
1622460900000|2021-05-31 11:35:00|12192.4|12191.8|12192.5|12191.9|12192.9|12192.3|12191|12190.3|285
1622461200000|2021-05-31 11:40:00|12192.8|12191.8|12193.1|12192.5|12193.5|12192.9|12191.1|12190.5|265
1622461500000|2021-05-31 11:45:00|12193|12192.4|12196.2|12195.6|12197.6|12197|12192.7|12191.8|318
1622461800000|2021-05-31 11:50:00|12196.1|12195.5|12196.7|12196.1|12197.4|12196.6|12194.6|12193.9|369
1622462100000|2021-05-31 11:55:00|12196.8|12196.2|12199.5|12198.6|12201.8|12201.1|12196.7|12196|534
1622462400000|2021-05-31 12:00:00|12199.6|12198.7|12199.8|12198.9|12201.1|12200.3|12197.6|12197|510
1622462700000|2021-05-31 12:05:00|12200.2|12199.3|12199.7|12199.1|12200.7|12199.9|12197.9|12197.2|314
1622463000000|2021-05-31 12:10:00|12199.9|12199.3|12200.9|12200.3|12201.8|12201.2|12198.7|12198.1|237
1622463300000|2021-05-31 12:15:00|12200.8|12200.2|12201.9|12201|12202.4|12201.6|12199.5|12198.9|337
1622463600000|2021-05-31 12:20:00|12201.8|12200.9|12200.9|12200.3|12202.3|12201.5|12198.9|12198|285
1622463900000|2021-05-31 12:25:00|12201|12200.4|12200.7|12200.1|12201.8|12201.2|12199.6|12199|237
1622464200000|2021-05-31 12:30:00|12200.6|12200|12200.3|12199.4|12201.2|12200.5|12198.9|12198.3|274
1622464500000|2021-05-31 12:35:00|12200.4|12199.5|12201.4|12200.5|12201.4|12200.6|12198.6|12197.8|304
1622464800000|2021-05-31 12:40:00|12201.2|12200.6|12201.4|12200.8|12202.1|12201.4|12200.6|12199.9|229
1622465100000|2021-05-31 12:45:00|12201.2|12200.6|12200.8|12199.9|12202.3|12201.4|12200.6|12199.8|229
1622465400000|2021-05-31 12:50:00|12200.7|12199.8|12200.1|12199.5|12201|12200.4|12199.7|12198.9|221
1622465700000|2021-05-31 12:55:00|12200.2|12199.6|12199|12198.4|12200.3|12199.7|12198.9|12198|223
1622466000000|2021-05-31 13:00:00|12199.1|12198.5|12201|12200.1|12202|12201.2|12198.7|12197.9|302
1622466300000|2021-05-31 13:05:00|12201.1|12200.2|12198.9|12198|12201.4|12200.7|12198.8|12198|248
1622466600000|2021-05-31 13:10:00|12198.8|12198.2|12200.3|12199.7|12200.6|12199.9|12198.4|12197.7|205
1622466900000|2021-05-31 13:15:00|12200.2|12199.6|12201.2|12200.6|12202.2|12201.5|12199.8|12199.2|291
1622467200000|2021-05-31 13:20:00|12201.3|12200.7|12199.6|12199|12202.5|12201.7|12199.5|12198.8|202
1622467500000|2021-05-31 13:25:00|12199.5|12198.9|12198.4|12197.8|12199.8|12199.1|12197|12196.2|265
1622467800000|2021-05-31 13:30:00|12198.6|12198|12199.2|12198.6|12199.4|12198.7|12197.1|12196.4|369
1622468100000|2021-05-31 13:35:00|12199.1|12198.5|12199.2|12198.3|12200.1|12199.5|12198.4|12197.8|223
1622468400000|2021-05-31 13:40:00|12199.1|12198.2|12196|12195.4|12199.9|12199.1|12195.3|12194.5|340
1622468700000|2021-05-31 13:45:00|12196.1|12195.5|12194.8|12193.9|12196.6|12195.9|12194.6|12193.8|297
1622469000000|2021-05-31 13:50:00|12194.7|12193.8|12202.9|12202|12203|12202.2|12194.3|12193.4|431
1622469300000|2021-05-31 13:55:00|12203|12202.1|12205.3|12204.4|12205.9|12205.2|12202.1|12201.3|377
1622469600000|2021-05-31 14:00:00|12205.2|12204.3|12204.8|12203.9|12205.8|12205.2|12203.8|12203|369
1622469900000|2021-05-31 14:05:00|12204.9|12204|12205.3|12204.4|12206.7|12205.9|12204.2|12203.4|301
1622470200000|2021-05-31 14:10:00|12205.4|12204.5|12205.2|12204.6|12206.3|12205.5|12204.8|12203.9|256
1622470500000|2021-05-31 14:15:00|12205.3|12204.7|12202.3|12201.4|12205.7|12205|12202.1|12201.3|227
1622470800000|2021-05-31 14:20:00|12202.4|12201.5|12202.1|12201.2|12205.2|12204.4|12201.7|12200.8|342
1622471100000|2021-05-31 14:25:00|12202|12201.1|12203.4|12202.5|12203.5|12202.7|12201|12200.3|361
1622471400000|2021-05-31 14:30:00|12203.5|12202.6|12203.9|12203.3|12204.7|12204.1|12202.1|12201.4|337
1622471700000|2021-05-31 14:35:00|12203.8|12203.2|12205.8|12205.2|12206.6|12205.8|12203.7|12203|303
1622472000000|2021-05-31 14:40:00|12205.7|12205.1|12209.4|12208.8|12209.6|12208.9|12205.7|12204.9|369
1622472300000|2021-05-31 14:45:00|12209.6|12208.7|12206.7|12205.8|12209.6|12208.9|12205.3|12204.6|407
1622472600000|2021-05-31 14:50:00|12206.6|12205.7|12218.4|12217.5|12218.5|12217.7|12204|12203.1|754
1622472900000|2021-05-31 14:55:00|12218.2|12217.6|12228.1|12227.5|12228.1|12227.5|12217.7|12216.8|1337
1622473200000|2021-05-31 15:00:00|12227.9|12227.3|12226.6|12225.7|12230.1|12229.5|12220.6|12219.8|1188
1622473500000|2021-05-31 15:05:00|12226.3|12225.4|12224.4|12223.5|12226.7|12225.9|12223|12222.2|621
1622473800000|2021-05-31 15:10:00|12224.6|12223.8|12229.6|12228.7|12231.9|12231.1|12223.7|12222.9|697
1622474100000|2021-05-31 15:15:00|12229.7|12228.8|12226.5|12225.6|12229.9|12229|12225.1|12224.2|499
1622474400000|2021-05-31 15:20:00|12226.4|12225.5|12227.2|12226.3|12229.5|12228.6|12226.4|12225.5|459
1622474700000|2021-05-31 15:25:00|12226.8|12225.9|12225.6|12224.7|12226.9|12226|12224.7|12223.8|430
1622475000000|2021-05-31 15:30:00|12225.7|12224.8|12225.4|12224.5|12226.6|12225.7|12224.5|12223.7|348
1622475300000|2021-05-31 15:35:00|12225.3|12224.4|12226.2|12225.3|12227.9|12227|12225.2|12224.3|211
1622475600000|2021-05-31 15:40:00|12226.3|12225.4|12228|12227.1|12228.6|12227.8|12226.2|12225.3|224
1622475900000|2021-05-31 15:45:00|12228.3|12227.4|12230.5|12229.6|12231.9|12231.1|12228.1|12227.4|453
1622476200000|2021-05-31 15:50:00|12230.4|12229.5|12230.3|12229.4|12231|12230.2|12229.5|12228.6|311
1622476500000|2021-05-31 15:55:00|12230.4|12229.5|12229.6|12228.7|12231.1|12230.4|12229.4|12228.7|196
1622476800000|2021-05-31 16:00:00|12229.7|12228.8|12229.9|12229|12231.4|12230.7|12229.1|12228.2|325
1622477100000|2021-05-31 16:05:00|12229.8|12229.3|12227.4|12226.8|12229.9|12229.3|12227.3|12226.7|168
1622477400000|2021-05-31 16:10:00|12227.5|12226.9|12228.2|12227.3|12228.5|12227.9|12226.7|12226.1|243
1622477700000|2021-05-31 16:15:00|12228|12227.4|12228.7|12227.8|12230.5|12229.8|12226.8|12226.2|237
1622478000000|2021-05-31 16:20:00|12228.4|12227.6|12227|12226.1|12228.6|12227.9|12226.6|12225.7|231
1622478300000|2021-05-31 16:25:00|12227.1|12226.2|12227.7|12226.8|12228.1|12227.4|12225.7|12224.9|256
1622478600000|2021-05-31 16:30:00|12227.6|12227|12227.5|12226.6|12227.7|12227|12226.6|12225.7|197
1622478900000|2021-05-31 16:35:00|12227.4|12226.5|12227.9|12227|12227.9|12227|12225.6|12224.8|238
1622479200000|2021-05-31 16:40:00|12227.8|12226.9|12228.1|12227.2|12229.4|12228.5|12227.6|12226.7|275
1622479500000|2021-05-31 16:45:00|12228|12227.1|12229|12228.1|12229.3|12228.6|12227.1|12226.3|193
1622479800000|2021-05-31 16:50:00|12228.8|12228.2|12228.8|12227.9|12229.2|12228.5|12228|12227.2|258
1622480100000|2021-05-31 16:55:00|12228.9|12228|12228.7|12227.8|12229.5|12228.7|12227.6|12226.7|218
1622480400000|2021-05-31 17:00:00|12228.8|12227.9|12227.2|12226.3|12228.8|12227.9|12227|12225.9|289
1622480700000|2021-05-31 17:05:00|12227.3|12226.4|12228.6|12227.4|12229.3|12227.8|12227.1|12226|265
1622481000000|2021-05-31 17:10:00|12228.7|12227.5|12229.1|12227.8|12230.3|12229.2|12228.6|12227.3|383
1622481300000|2021-05-31 17:15:00|12229|12227.9|12229|12228.1|12229.7|12228.4|12228.4|12227.4|194
1622481600000|2021-05-31 17:20:00|12228.9|12228|12229.6|12228.5|12229.9|12228.8|12228.1|12227.3|281
1622481900000|2021-05-31 17:25:00|12229.7|12228.7|12228.7|12227.5|12229.8|12228.7|12228.6|12227.1|306
1622482200000|2021-05-31 17:30:00|12228.6|12227.3|12228.7|12227.4|12229.1|12227.8|12228.4|12227.1|257
1622482500000|2021-05-31 17:35:00|12228.6|12227.7|12227.9|12227|12228.9|12227.8|12227.8|12226.7|343
1622482800000|2021-05-31 17:40:00|12228|12227.1|12228.4|12227.3|12228.8|12227.7|12227.9|12226.9|356
1622483100000|2021-05-31 17:45:00|12228.3|12227.4|12228|12227.1|12228.5|12227.6|12227.8|12226.8|293
1622483400000|2021-05-31 17:50:00|12228.1|12227|12228.5|12227.6|12228.9|12227.6|12227.5|12226.5|313
1622483700000|2021-05-31 17:55:00|12228.6|12227.5|12228.4|12227.1|12228.9|12227.6|12228|12226.8|307
1622484000000|2021-05-31 18:00:00|12228.5|12227.3|12228.5|12227.2|12228.9|12227.6|12227.7|12226.4|422
1622484300000|2021-05-31 18:05:00|12228.7|12227.3|12228.7|12227.3|12229.3|12227.8|12228.3|12227|252
1622484600000|2021-05-31 18:10:00|12228.8|12227.4|12228.9|12227.3|12229.3|12227.8|12228.7|12227.2|296
1622484900000|2021-05-31 18:15:00|12228.8|12227.4|12229.5|12227.7|12229.5|12227.9|12228.7|12227.3|239
1622485200000|2021-05-31 18:20:00|12228.8|12227.9|12228.6|12227.3|12229.3|12227.9|12228.4|12227.1|238
1622485500000|2021-05-31 18:25:00|12228.5|12227.2|12228.9|12227.6|12229.1|12227.8|12228.3|12227|231
1622485800000|2021-05-31 18:30:00|12229|12227.5|12229.2|12227.6|12229.4|12227.9|12228.6|12227.2|189
1622486100000|2021-05-31 18:35:00|12229.1|12227.7|12229.1|12227.9|12229.5|12228|12228.6|12227.2|182
1622486400000|2021-05-31 18:40:00|12228.9|12228|12229.2|12227.5|12229.5|12228.2|12228.9|12227.3|285
1622486700000|2021-05-31 18:45:00|12229.1|12227.6|12228.2|12226.9|12229.2|12227.8|12227.8|12226.5|407
1622487000000|2021-05-31 18:50:00|12228.1|12226.8|12227.4|12226.8|12228.4|12227.1|12226.7|12225.6|512
1622487300000|2021-05-31 18:55:00|12227.5|12226.9|12228.2|12226.9|12228.3|12227.1|12227.5|12226.5|223
1622487600000|2021-05-31 19:00:00|12228.1|12226.8|12228.3|12227|12228.4|12227.4|12227.5|12226.4|275
1622487900000|2021-05-31 19:05:00|12228.2|12227.2|12228.3|12226.2|12229.4|12227.3|12227.8|12226|227
1622488200000|2021-05-31 19:10:00|12228.2|12226.3|12228|12226.3|12228.9|12226.6|12227.4|12225.7|167
1622488500000|2021-05-31 19:15:00|12228.2|12226.2|12226.7|12225.8|12228.4|12226.4|12226.7|12225.7|178
1622488800000|2021-05-31 19:20:00|12226.8|12225.9|12226.8|12225.9|12227.1|12226|12226.6|12225.4|138
1622489100000|2021-05-31 19:25:00|12226.9|12226|12226.7|12225.8|12227.4|12226.2|12226.6|12225.6|140
1622489400000|2021-05-31 19:30:00|12226.8|12225.9|12226.8|12225.9|12227|12225.9|12226.3|12225.3|122
1622489700000|2021-05-31 19:35:00|12227|12225.8|12226.7|12225.8|12227|12226.1|12226.7|12225.7|95
1622490000000|2021-05-31 19:40:00|12226.8|12225.9|12226.9|12225.7|12227|12225.9|12226.5|12225.4|87
1622490300000|2021-05-31 19:45:00|12226.8|12225.8|12226|12225.1|12226.9|12225.9|12225.7|12224.4|220
1622490600000|2021-05-31 19:50:00|12225.9|12225|12226.1|12224.8|12226.7|12225.3|12225.8|12224.5|210
1622490900000|2021-05-31 19:55:00|12226.4|12224.9|12226.7|12225.8|12227.2|12226.3|12226|12224.9|278
1622491200000|2021-05-31 20:00:00|12226.6|12225.7|12226.8|12225.9|12227.3|12226.4|12226.5|12225.4|247
1622491500000|2021-05-31 20:05:00|12227|12225.8|12227|12225.8|12227.3|12226.2|12226.4|12225.3|180
1622491800000|2021-05-31 20:10:00|12226.9|12226|12226.7|12225.8|12227.3|12226.2|12226.4|12225.4|193
1622492100000|2021-05-31 20:15:00|12226.6|12225.7|12226.6|12225.7|12227.2|12226.1|12226.4|12225.5|151
1622492400000|2021-05-31 20:20:00|12226.7|12225.8|12226.8|12225.7|12227.1|12226.1|12226.4|12225.3|240
1622492700000|2021-05-31 20:25:00|12226.9|12225.5|12228.1|12226.4|12229.2|12227.2|12226.6|12225.4|296
1622493000000|2021-05-31 20:30:00|12228|12226.1|12228.6|12226.7|12229.9|12227.9|12227.9|12225.7|459
1622493300000|2021-05-31 20:35:00|12228.9|12226.8|12228.6|12226.5|12229.4|12228.2|12227.7|12224.9|390
1622493600000|2021-05-31 20:40:00|12228.7|12226.4|12229.4|12226|12229.7|12226.9|12227.7|12225.6|220
1622493900000|2021-05-31 20:45:00|12229.2|12226.3|12228.8|12224.5|12229.5|12226.3|12227.7|12223.8|225
1622494200000|2021-05-31 20:50:00|12229.1|12224.4|12227.6|12224.7|12230.5|12228.3|12227.4|12223.4|407
1622494500000|2021-05-31 20:55:00|12227.7|12223.9|12229.1|12223.5|12229.8|12223.9|12226.8|12222.1|233
1622494800000|2021-05-31 21:00:00|12229.2|12223.6|12229.8|12224.1|12230|12224.2|12228.7|12223.3|36
1622495100000|2021-05-31 21:05:00|12229.9|12223.9|12230.1|12224.1|12230.7|12226.2|12227.1|12223.2|96
1622495400000|2021-05-31 21:10:00|12229.9|12223.9|12229.5|12224.7|12230.8|12226.2|12227.2|12223|101
1622495700000|2021-05-31 21:15:00|12227.2|12226.3|12229.4|12225.1|12230.8|12226.3|12227.1|12223.3|137
1622496000000|2021-05-31 21:20:00|12229.3|12224.8|12229.4|12225.4|12230.3|12226.4|12227.1|12223.8|134
1622496300000|2021-05-31 21:25:00|12228.8|12225.6|12229.2|12223.7|12230.4|12226.3|12226.9|12223.7|142
1622496600000|2021-05-31 21:30:00|12229.9|12224.3|12228.9|12224.7|12230|12226.2|12227.1|12223.7|148
1622496900000|2021-05-31 21:35:00|12229.2|12224.5|12229.2|12224.6|12229.5|12225.2|12226.9|12223.3|175
1622497200000|2021-05-31 21:40:00|12229.4|12224.5|12227.9|12225.2|12229.9|12226.1|12226.9|12223.4|141
1622497500000|2021-05-31 21:45:00|12228.1|12225.1|12231|12225.3|12231.3|12227.2|12227.4|12224.2|161
1622497800000|2021-05-31 21:50:00|12230.8|12225.5|12230.7|12225|12231.3|12226.1|12228.2|12223.9|193
1622498100000|2021-05-31 21:55:00|12230.5|12225.5|12229.2|12225|12230.6|12225.8|12227.8|12223.9|187
1622498400000|2021-05-31 22:00:00|12228.8|12224.6|12228.9|12227.6|12229.9|12228.7|12227.5|12224.6|573
1622498700000|2021-05-31 22:05:00|12228.8|12227.9|12229.1|12228.2|12229.6|12228.3|12228.7|12227.3|248
1622499000000|2021-05-31 22:10:00|12229.2|12228|12229.5|12228.6|12230|12228.8|12228.9|12228|157
1622499300000|2021-05-31 22:15:00|12229.6|12228.7|12228|12227.1|12229.6|12228.7|12227.9|12227|117
1622499600000|2021-05-31 22:20:00|12227.9|12227|12229.7|12228.8|12230|12229.1|12227.9|12227|109
1622499900000|2021-05-31 22:25:00|12229.6|12228.7|12230|12229.1|12230.2|12229.3|12229|12228.1|130
1622500200000|2021-05-31 22:30:00|12230.1|12229.2|12232.5|12231.6|12233.5|12232.5|12230|12229.1|205
1622500500000|2021-05-31 22:35:00|12232.4|12231.5|12231.1|12230.2|12232.4|12231.5|12231|12230.1|85
1622500800000|2021-05-31 22:40:00|12231.2|12230.3|12231|12230.1|12232|12231.1|12230.8|12230|119
1622501100000|2021-05-31 22:45:00|12231.1|12230.2|12231.5|12230.6|12231.9|12231|12230.9|12230|180
1622501400000|2021-05-31 22:50:00|12231.6|12230.7|12229.9|12229|12231.6|12230.7|12229.4|12228.5|192
1622501700000|2021-05-31 22:55:00|12229.8|12228.9|12230.5|12229.6|12230.7|12229.8|12229.7|12228.8|75
1622502000000|2021-05-31 23:00:00|12230.6|12229.7|12229|12228.1|12230.7|12229.8|12228.8|12228.1|121
1622502300000|2021-05-31 23:05:00|12229.1|12228.2|12230|12229.1|12230.2|12229.4|12228.8|12228.1|62
1622502600000|2021-05-31 23:10:00|12229.9|12229.3|12231.1|12230.2|12231.1|12230.3|12229.7|12228.9|81
1622502900000|2021-05-31 23:15:00|12231|12230.1|12230.1|12229.2|12231|12230.3|12229.9|12229.2|73
1622503200000|2021-05-31 23:20:00|12230|12229.1|12231.6|12231|12231.9|12231.2|12229.8|12229.1|114
1622503500000|2021-05-31 23:25:00|12231.7|12231.1|12231.5|12230.9|12231.8|12231.1|12230.4|12229.6|93
1622503800000|2021-05-31 23:30:00|12231.4|12230.8|12231.3|12230.7|12231.9|12231.3|12230.7|12230|110
1622504100000|2021-05-31 23:35:00|12231.2|12230.6|12233.7|12232.8|12233.8|12233|12231.2|12230.5|89
1622504400000|2021-05-31 23:40:00|12233.8|12232.9|12234.7|12233.8|12235|12234.3|12233.8|12232.9|206
1622504700000|2021-05-31 23:45:00|12234.6|12233.7|12233.6|12232.7|12234.7|12233.9|12233.3|12232.6|153
1622505000000|2021-05-31 23:50:00|12233.7|12232.8|12233.4|12232.8|12234.2|12233.3|12233.2|12232.4|128
1622505300000|2021-05-31 23:55:00|12233.3|12232.7|12232.9|12232.3|12233.7|12232.9|12232.8|12232|102
1622505600000|2021-06-01 00:00:00|12233|12232.4|12229.4|12228.8|12235|12234.2|12229.1|12228.5|417
1622505900000|2021-06-01 00:05:00|12229.3|12228.7|12228.2|12227.6|12230.3|12229.5|12228.1|12227.3|297
1622506200000|2021-06-01 00:10:00|12228.3|12227.7|12226.5|12225.6|12228.3|12227.7|12225.7|12225|289
1622506500000|2021-06-01 00:15:00|12226.6|12225.7|12227.6|12226.7|12228.1|12227.3|12226.5|12225.6|189
1622506800000|2021-06-01 00:20:00|12227.4|12226.8|12224.4|12223.8|12227.6|12226.8|12224.4|12223.8|264
1622507100000|2021-06-01 00:25:00|12224.5|12223.9|12226.9|12226.3|12227.3|12226.5|12224.1|12223.5|233
1622507400000|2021-06-01 00:30:00|12226.8|12226.2|12227.9|12227.3|12228.9|12228|12226.7|12226|231
1622507700000|2021-06-01 00:35:00|12228|12227.4|12229.1|12228.5|12229.6|12229|12227.8|12227.1|201
1622508000000|2021-06-01 00:40:00|12229|12228.4|12228|12227.4|12229.6|12229|12226.8|12226.2|186
1622508300000|2021-06-01 00:45:00|12228.2|12227.6|12228.5|12227.9|12229|12228.3|12227.8|12227.1|220
1622508600000|2021-06-01 00:50:00|12228.7|12227.8|12229|12228.1|12230.7|12229.9|12228.2|12227.5|315
1622508900000|2021-06-01 00:55:00|12229.1|12228.2|12230|12229.4|12231.2|12230.5|12228.9|12228|275
1622509200000|2021-06-01 01:00:00|12230.2|12229.6|12229.4|12228.8|12231.6|12230.8|12228.9|12228.2|414
1622509500000|2021-06-01 01:05:00|12229.6|12228.7|12230.5|12229.6|12231.4|12230.7|12229.4|12228.6|268
1622509800000|2021-06-01 01:10:00|12230.4|12229.5|12232.8|12231.9|12233.4|12232.8|12229.4|12228.6|442
1622510100000|2021-06-01 01:15:00|12233|12232.2|12235.2|12234.6|12236.7|12235.9|12232.3|12231.6|548
1622510400000|2021-06-01 01:20:00|12235.4|12234.5|12234.4|12233.5|12237|12236.2|12232.9|12232.1|404
1622510700000|2021-06-01 01:25:00|12234.3|12233.7|12233|12232.1|12235.6|12234.9|12232.8|12231.9|365
1622511000000|2021-06-01 01:30:00|12232.9|12232|12233.6|12233|12234|12233.3|12231.5|12230.6|581
1622511300000|2021-06-01 01:35:00|12233.8|12232.9|12232.4|12231.8|12234.1|12233.4|12232.2|12231.4|566
1622511600000|2021-06-01 01:40:00|12232.3|12231.7|12232|12231.1|12234.3|12233.5|12231.6|12230.7|361
1622511900000|2021-06-01 01:45:00|12232.1|12231.2|12233.1|12232.5|12233.2|12232.5|12231.9|12231.1|205
1622512200000|2021-06-01 01:50:00|12233.4|12232.8|12233.1|12232.2|12234.7|12234|12232.9|12232.1|349
1622512500000|2021-06-01 01:55:00|12233.2|12232.3|12232.4|12231.5|12233.8|12233|12230.9|12230.2|383
1622512800000|2021-06-01 02:00:00|12232.3|12231.4|12231.3|12230.7|12232.7|12231.9|12230.6|12229.7|290
1622513100000|2021-06-01 02:05:00|12231.4|12230.8|12234.7|12233.8|12236.2|12235.4|12231.3|12230.7|371
1622513400000|2021-06-01 02:10:00|12234.6|12233.7|12233.6|12232.7|12235.3|12234.5|12233.3|12232.4|349
1622513700000|2021-06-01 02:15:00|12233.4|12232.8|12231.4|12230.8|12233.7|12232.9|12230.7|12230|316
1622514000000|2021-06-01 02:20:00|12231.3|12230.7|12231.5|12230.9|12232.1|12231.4|12230.7|12230|253
1622514300000|2021-06-01 02:25:00|12231.6|12231|12231.9|12231.3|12232.7|12231.9|12231.6|12230.8|172
1622514600000|2021-06-01 02:30:00|12231.6|12231|12231.1|12230.2|12232.1|12231.3|12230.6|12229.8|262
1622514900000|2021-06-01 02:35:00|12230.9|12230.3|12229.8|12229.2|12231|12230.4|12229.5|12228.9|250
1622515200000|2021-06-01 02:40:00|12229.7|12229.1|12228.9|12228|12229.9|12229.2|12228.8|12228|159
1622515500000|2021-06-01 02:45:00|12229|12228.1|12231.5|12230.9|12232|12231.2|12228.9|12228|204
1622515800000|2021-06-01 02:50:00|12231.4|12230.8|12231.6|12230.7|12232.5|12231.9|12231.2|12230.5|194
1622516100000|2021-06-01 02:55:00|12231.5|12230.6|12228.5|12227.9|12231.6|12230.8|12226.8|12226|360
1622516400000|2021-06-01 03:00:00|12228.4|12227.8|12227.5|12226.6|12229.6|12228.8|12227.3|12226.6|256
1622516700000|2021-06-01 03:05:00|12227.6|12226.7|12228.4|12227.5|12228.5|12227.6|12226.4|12225.5|305
1622517000000|2021-06-01 03:10:00|12228.5|12227.6|12230.2|12229.3|12230.7|12229.9|12228.2|12227.5|372
1622517300000|2021-06-01 03:15:00|12230.4|12229.5|12230.5|12229.6|12231.2|12230.5|12230|12229.1|276
1622517600000|2021-06-01 03:20:00|12230.6|12229.7|12232|12231.1|12232.5|12231.8|12230.3|12229.5|222
1622517900000|2021-06-01 03:25:00|12232.1|12231.2|12232|12231.1|12232.5|12231.6|12231.4|12230.7|225
1622518200000|2021-06-01 03:30:00|12231.8|12230.9|12232.4|12231.8|12232.6|12231.9|12231.4|12230.7|259
1622518500000|2021-06-01 03:35:00|12232.5|12231.9|12231.2|12230.6|12232.7|12232|12231.2|12230.6|92
1622518800000|2021-06-01 03:40:00|12231.3|12230.7|12231.3|12230.7|12232.1|12231.4|12231|12230.4|123
1622519100000|2021-06-01 03:45:00|12231.2|12230.6|12230.7|12230.1|12231.4|12230.7|12229.9|12229.2|165
1622519400000|2021-06-01 03:50:00|12230.9|12230|12229.2|12228.6|12231|12230.3|12229.2|12228.4|224
1622519700000|2021-06-01 03:55:00|12229.3|12228.7|12230.5|12229.9|12230.7|12230|12228.7|12228|227
1622520000000|2021-06-01 04:00:00|12230.4|12229.8|12229|12228.1|12230.5|12229.8|12228.6|12228|193
1622520300000|2021-06-01 04:05:00|12228.9|12228|12228.7|12228.1|12229.5|12228.7|12228.1|12227.4|138
1622520600000|2021-06-01 04:10:00|12228.8|12228.2|12228.9|12228|12229.4|12228.6|12228.1|12227.3|188
1622520900000|2021-06-01 04:15:00|12228.8|12228.2|12228.5|12227.6|12228.9|12228.2|12227.6|12226.8|167
1622521200000|2021-06-01 04:20:00|12228.4|12227.5|12227.2|12226.6|12228.5|12227.8|12227.2|12226.4|130
1622521500000|2021-06-01 04:25:00|12227.4|12226.5|12226.5|12225.6|12227.6|12226.7|12226.3|12225.5|141
1622521800000|2021-06-01 04:30:00|12226.4|12225.5|12226.7|12225.8|12227.2|12226.4|12223.8|12222.9|500
1622522100000|2021-06-01 04:35:00|12226.8|12225.9|12227.7|12226.8|12227.9|12227|12226|12225.1|304
1622522400000|2021-06-01 04:40:00|12227.8|12226.9|12225.4|12224.5|12227.9|12227|12224.2|12223.5|299
1622522700000|2021-06-01 04:45:00|12225.5|12224.6|12225.7|12224.8|12226.2|12225.4|12223.4|12222.6|387
1622523000000|2021-06-01 04:50:00|12225.8|12225.1|12224.8|12223.9|12226.1|12225.3|12224.5|12223.8|263
1622523300000|2021-06-01 04:55:00|12224.6|12224|12223|12222.1|12225.1|12224.4|12222.7|12222|319
1622523600000|2021-06-01 05:00:00|12222.9|12222|12223.9|12223.3|12224.8|12224|12222.4|12221.6|265
1622523900000|2021-06-01 05:05:00|12224|12223.4|12224|12223.1|12224.4|12223.7|12223.1|12222.3|163
1622524200000|2021-06-01 05:10:00|12223.8|12223.2|12224.8|12224.2|12226|12225.3|12223.1|12222.5|224
1622524500000|2021-06-01 05:15:00|12224.7|12224.1|12224.3|12223.7|12225|12224.2|12223.6|12223|247
1622524800000|2021-06-01 05:20:00|12224.5|12223.6|12223.3|12222.4|12224.6|12223.9|12223|12222.3|102
1622525100000|2021-06-01 05:25:00|12223.1|12222.5|12221.2|12220.3|12223.3|12222.6|12219.7|12218.9|285
1622525400000|2021-06-01 05:30:00|12221.1|12220.2|12220.7|12219.8|12221.4|12220.7|12220.2|12219.5|284
1622525700000|2021-06-01 05:35:00|12220.8|12219.9|12219.3|12218.4|12221.5|12220.8|12218.5|12217.9|357
1622526000000|2021-06-01 05:40:00|12219.4|12218.5|12220|12219.4|12220.5|12219.7|12219|12218.3|348
1622526300000|2021-06-01 05:45:00|12220.2|12219.3|12223.5|12222.6|12223.7|12223|12219.8|12219.1|345
1622526600000|2021-06-01 05:50:00|12223.3|12222.7|12223.9|12223|12224.5|12223.8|12222.4|12221.7|251
1622526900000|2021-06-01 05:55:00|12224|12223.1|12225.3|12224.4|12225.9|12225.3|12223.7|12223|268
1622527200000|2021-06-01 06:00:00|12225.2|12224.3|12226.4|12225.8|12226.6|12225.9|12224.8|12224.1|394
1622527500000|2021-06-01 06:05:00|12226.5|12225.9|12222|12221.1|12227.6|12226.9|12221.8|12221.1|358
1622527800000|2021-06-01 06:10:00|12221.8|12221.2|12221.5|12220.9|12223.1|12222.5|12220|12219.4|524
1622528100000|2021-06-01 06:15:00|12221.4|12220.8|12227|12226.1|12227.6|12226.9|12220.7|12220.1|563
1622528400000|2021-06-01 06:20:00|12226.9|12226.3|12226.7|12225.8|12227.1|12226.4|12223.7|12223.1|409
1622528700000|2021-06-01 06:25:00|12226.6|12225.7|12229.3|12228.4|12230|12229.4|12226.6|12225.7|398
1622529000000|2021-06-01 06:30:00|12229.1|12228.5|12228.2|12227.6|12230.2|12229.6|12227.7|12227.1|334
1622529300000|2021-06-01 06:35:00|12228.1|12227.5|12229.4|12228.5|12229.9|12229.3|12227.3|12226.7|404
1622529600000|2021-06-01 06:40:00|12229.5|12228.6|12233.2|12232.3|12233.4|12232.5|12228|12227.1|505
1622529900000|2021-06-01 06:45:00|12233.1|12232.2|12234|12233.1|12235.6|12234.9|12232.2|12231.6|483
1622530200000|2021-06-01 06:50:00|12233.9|12233|12235.9|12235.3|12238|12237.4|12233.2|12232.6|432
1622530500000|2021-06-01 06:55:00|12236|12235.4|12233|12232.1|12237.2|12236.4|12232|12231.3|632
1622530800000|2021-06-01 07:00:00|12233.1|12232.2|12233.9|12233.3|12236.1|12235.3|12230.8|12230.1|711
1622531100000|2021-06-01 07:05:00|12233.8|12233.2|12233.7|12233.1|12234.1|12233.3|12228.1|12227.2|629
1622531400000|2021-06-01 07:10:00|12233.9|12233.3|12234.1|12233.2|12236.4|12235.7|12231.3|12230.7|673
1622531700000|2021-06-01 07:15:00|12234|12233.4|12233.7|12233.1|12236.4|12235.6|12231.9|12231.3|547
1622532000000|2021-06-01 07:20:00|12233.8|12233.2|12232.9|12232.3|12233.9|12233.2|12229.9|12229.3|468
1622532300000|2021-06-01 07:25:00|12233|12232.1|12234.8|12233.9|12234.9|12234|12229|12228.4|499
1622532600000|2021-06-01 07:30:00|12234.7|12233.8|12241|12240.4|12241.1|12240.4|12234.7|12233.8|644
1622532900000|2021-06-01 07:35:00|12241.2|12240.6|12239.8|12238.9|12241.3|12240.7|12236.5|12235.7|560
1622533200000|2021-06-01 07:40:00|12239.9|12239|12235.9|12235|12240.8|12240.2|12235.1|12234.3|502
1622533500000|2021-06-01 07:45:00|12235.8|12235.2|12239.3|12238.4|12239.5|12238.6|12235.8|12235|537
1622533800000|2021-06-01 07:50:00|12239.2|12238.3|12232.8|12231.9|12240.4|12239.8|12232.5|12231.6|548
1622534100000|2021-06-01 07:55:00|12232.9|12232|12241.8|12240.9|12242|12241.1|12232.6|12231.9|606
1622534400000|2021-06-01 08:00:00|12241.9|12241|12235.7|12235.1|12242|12241.1|12233.1|12232.2|704
1622534700000|2021-06-01 08:05:00|12235.6|12235|12230.3|12229.7|12236.4|12235.8|12230.1|12229.4|543
1622535000000|2021-06-01 08:10:00|12229.8|12229.2|12223.5|12222.6|12230|12229.3|12223|12222.4|749
1622535300000|2021-06-01 08:15:00|12223.3|12222.7|12221.1|12220.5|12228.3|12227.7|12221|12220.3|719
1622535600000|2021-06-01 08:20:00|12221.2|12220.6|12221.4|12220.8|12224.2|12223.6|12218.9|12218|758
1622535900000|2021-06-01 08:25:00|12221.5|12220.9|12219.4|12218.8|12221.6|12220.9|12215.1|12214.3|757
1622536200000|2021-06-01 08:30:00|12219.7|12218.5|12217.3|12216.4|12219.7|12218.9|12213.7|12213|758
1622536500000|2021-06-01 08:35:00|12217|12216.2|12220|12219.4|12220.1|12219.5|12216.2|12215.6|631
1622536800000|2021-06-01 08:40:00|12220.1|12219.2|12223|12222.4|12223.2|12222.5|12219.8|12219.2|524
1622537100000|2021-06-01 08:45:00|12223.1|12222.5|12225.3|12224.7|12226.2|12225.6|12222.4|12221.8|561
1622537400000|2021-06-01 08:50:00|12225.2|12224.6|12229.9|12229.3|12230.5|12229.8|12225.2|12224.5|422
1622537700000|2021-06-01 08:55:00|12229.8|12229.2|12230.4|12229.5|12232.7|12232|12229.2|12228.5|590
1622538000000|2021-06-01 09:00:00|12230.5|12229.6|12231.5|12230.9|12236.1|12235.3|12230.4|12229.5|700
1622538300000|2021-06-01 09:05:00|12231.6|12231|12232.3|12231.7|12233.4|12232.8|12231.3|12230.7|373
1622538600000|2021-06-01 09:10:00|12232.4|12231.8|12235.5|12234.6|12236.1|12235.3|12231.8|12231.2|380
1622538900000|2021-06-01 09:15:00|12235.4|12234.8|12237.2|12236.6|12237.5|12236.9|12233.9|12233.3|438
1622539200000|2021-06-01 09:20:00|12237.3|12236.7|12236.6|12236|12237.6|12237|12235|12234.4|417
1622539500000|2021-06-01 09:25:00|12236.5|12235.9|12237.9|12237.3|12238.9|12238.3|12234.6|12233.9|398
1622539800000|2021-06-01 09:30:00|12237.8|12237.2|12235|12234.4|12238.2|12237.6|12234.8|12234.2|458
1622540100000|2021-06-01 09:35:00|12234.9|12234.3|12233.7|12232.8|12236.7|12235.9|12233.2|12232.5|513
1622540400000|2021-06-01 09:40:00|12233.6|12233|12232.2|12231.6|12235.6|12235|12231.4|12230.8|546
1622540700000|2021-06-01 09:45:00|12232.5|12231.5|12234.3|12233.7|12236|12235.4|12231|12230.3|537
1622541000000|2021-06-01 09:50:00|12234.4|12233.8|12234.6|12234|12235.1|12234.5|12232|12231.3|428
1622541300000|2021-06-01 09:55:00|12234.5|12233.9|12232.9|12232.3|12235.3|12234.7|12229.5|12228.8|607
1622541600000|2021-06-01 10:00:00|12232.7|12232.1|12228.2|12227.6|12232.7|12232.1|12226.8|12226.2|577
1622541900000|2021-06-01 10:05:00|12228.1|12227.5|12231.3|12230.7|12231.9|12231.3|12228|12227.3|563
1622542200000|2021-06-01 10:10:00|12231.5|12230.9|12228|12227.1|12233.9|12233.3|12227.9|12227.1|536
1622542500000|2021-06-01 10:15:00|12228.1|12227.2|12228.2|12227.6|12229.5|12228.8|12227.6|12226.9|469
1622542800000|2021-06-01 10:20:00|12228.1|12227.5|12226.8|12226.2|12229.6|12228.8|12226.3|12225.6|431
1622543100000|2021-06-01 10:25:00|12226.9|12226|12225.5|12224.6|12227.6|12226.9|12225.1|12224.5|480
1622543400000|2021-06-01 10:30:00|12225.4|12224.5|12223.8|12223.2|12225.6|12224.8|12222.2|12221.6|428
1622543700000|2021-06-01 10:35:00|12223.9|12223.3|12223.2|12222.6|12225.1|12224.4|12222.3|12221.7|423
1622544000000|2021-06-01 10:40:00|12223|12222.4|12223.5|12222.9|12224.3|12223.6|12222.5|12221.9|260
1622544300000|2021-06-01 10:45:00|12223.7|12222.8|12226|12225.1|12227.1|12226.5|12223.6|12222.8|338
1622544600000|2021-06-01 10:50:00|12225.8|12225.2|12225.8|12225.2|12227.6|12226.8|12225.2|12224.5|322
1622544900000|2021-06-01 10:55:00|12225.9|12225.3|12223.4|12222.8|12226.9|12226.3|12223.2|12222.6|358
1622545200000|2021-06-01 11:00:00|12223.5|12222.9|12220.6|12220|12223.7|12223.1|12220.3|12219.7|492
1622545500000|2021-06-01 11:05:00|12220.5|12219.9|12221.9|12221.3|12223|12222.4|12220.4|12219.8|421
1622545800000|2021-06-01 11:10:00|12222|12221.4|12220.6|12220|12222.4|12221.8|12220.5|12219.9|293
1622546100000|2021-06-01 11:15:00|12220.5|12219.9|12220|12219.4|12221.4|12220.7|12219.9|12219.3|349
1622546400000|2021-06-01 11:20:00|12220.2|12219.6|12223.4|12222.8|12224.6|12224|12219.1|12218.4|517
1622546700000|2021-06-01 11:25:00|12223.3|12222.7|12223.2|12222.6|12224.5|12223.9|12222.9|12222.2|368
1622547000000|2021-06-01 11:30:00|12223.3|12222.4|12223.4|12222.8|12224.1|12223.4|12222.5|12221.7|266
1622547300000|2021-06-01 11:35:00|12223.3|12222.7|12227.5|12226.9|12227.7|12227.1|12223.1|12222.4|295
1622547600000|2021-06-01 11:40:00|12227.4|12226.8|12226.9|12226.3|12228|12227.3|12226.4|12225.8|274
1622547900000|2021-06-01 11:45:00|12227|12226.4|12220.9|12220.3|12227|12226.4|12219.2|12218.5|492
1622548200000|2021-06-01 11:50:00|12220.8|12220.2|12222.2|12221.6|12222.6|12222|12219.2|12218.6|459
1622548500000|2021-06-01 11:55:00|12222|12221.4|12222.1|12221.5|12222.6|12222|12220.5|12219.9|439
1622548800000|2021-06-01 12:00:00|12222.2|12221.6|12226.3|12225.7|12227.1|12226.4|12221.3|12220.6|600
1622549100000|2021-06-01 12:05:00|12226.4|12225.8|12226.2|12225.6|12227.5|12226.8|12225.3|12224.7|518
1622549400000|2021-06-01 12:10:00|12226.4|12225.5|12225.3|12224.4|12227.1|12226.4|12224|12223.4|486
1622549700000|2021-06-01 12:15:00|12225.4|12224.5|12222.1|12221.5|12225.4|12224.5|12220.9|12220.3|462
1622550000000|2021-06-01 12:20:00|12222|12221.4|12221.8|12221.2|12223.7|12223|12220|12219.4|574
1622550300000|2021-06-01 12:25:00|12221.9|12221.3|12221.6|12221|12224.4|12223.8|12219.1|12218.4|436
1622550600000|2021-06-01 12:30:00|12221.5|12220.9|12220.5|12219.9|12223.1|12222.4|12218.9|12218.3|576
1622550900000|2021-06-01 12:35:00|12220.4|12219.8|12218.9|12218.3|12221.2|12220.6|12217.3|12216.7|460
1622551200000|2021-06-01 12:40:00|12219|12218.4|12222.1|12221.5|12222.3|12221.7|12218.9|12218.1|431
1622551500000|2021-06-01 12:45:00|12221.9|12221.3|12224.5|12223.9|12224.5|12223.9|12220.4|12219.8|447
1622551800000|2021-06-01 12:50:00|12224.4|12223.8|12225.5|12224.9|12226.3|12225.5|12223.9|12223.3|353
1622552100000|2021-06-01 12:55:00|12225.4|12224.8|12224.9|12224.3|12225.6|12224.9|12222.3|12221.7|520
1622552400000|2021-06-01 13:00:00|12225|12224.4|12221.6|12221|12226.8|12225.9|12221.4|12220.6|405
1622552700000|2021-06-01 13:05:00|12221.5|12220.9|12220.4|12219.8|12222.3|12221.6|12219.8|12219.2|407
1622553000000|2021-06-01 13:10:00|12220.5|12219.9|12223|12222.1|12223.2|12222.3|12216|12215.4|537
1622553300000|2021-06-01 13:15:00|12223.1|12222.2|12219.6|12219|12224.4|12223.8|12218.5|12217.9|510
1622553600000|2021-06-01 13:20:00|12219.5|12218.9|12227.2|12226.6|12227.4|12226.8|12219.5|12218.9|696
1622553900000|2021-06-01 13:25:00|12227.4|12226.8|12229.3|12228.7|12229.3|12228.7|12227|12226.4|571
1622554200000|2021-06-01 13:30:00|12229.2|12228.6|12230.2|12229.6|12232.4|12231.8|12226.4|12225.8|565
1622554500000|2021-06-01 13:35:00|12230.3|12229.7|12227.5|12226.9|12232.1|12231.4|12225.9|12225.3|637
1622554800000|2021-06-01 13:40:00|12227.8|12227.2|12231.4|12230.5|12234|12233.4|12227.8|12227.2|574
1622555100000|2021-06-01 13:45:00|12231.3|12230.4|12234.9|12234.3|12237.8|12237.2|12230.5|12229.7|689
1622555400000|2021-06-01 13:50:00|12234.8|12234.2|12237.3|12236.7|12238|12237.4|12232.8|12232.1|697
1622555700000|2021-06-01 13:55:00|12237.4|12236.8|12240.1|12238|12242.1|12241.2|12236.8|12236.1|791
1622556000000|2021-06-01 14:00:00|12239.6|12237.6|12241.1|12240.5|12253.2|12252.3|12237.3|12236.4|1403
1622556300000|2021-06-01 14:05:00|12241.2|12240.6|12246.5|12245.6|12247.2|12246.4|12239.9|12239.3|986
1622556600000|2021-06-01 14:10:00|12246.4|12245.5|12246.5|12245.9|12248.7|12247.9|12244.3|12243.7|814
1622556900000|2021-06-01 14:15:00|12246.4|12245.8|12249|12248.1|12249.1|12248.5|12242.6|12241.7|849
1622557200000|2021-06-01 14:20:00|12248.9|12248.3|12250.7|12249.8|12251.9|12251.1|12248|12247.1|882
1622557500000|2021-06-01 14:25:00|12250.8|12249.9|12250.2|12249.3|12252.7|12252|12248.9|12248.3|757
1622557800000|2021-06-01 14:30:00|12250.1|12249.2|12252.9|12252|12254.8|12253.9|12248.9|12248.1|865
1622558100000|2021-06-01 14:35:00|12252.8|12252.2|12251.5|12250.6|12254.5|12253.8|12249.8|12249.1|808
1622558400000|2021-06-01 14:40:00|12251.6|12251|12250.2|12249.6|12254.3|12253.7|12250.2|12249.5|729
1622558700000|2021-06-01 14:45:00|12250.4|12249.5|12246.2|12245.6|12250.9|12250.1|12244.6|12244|937
1622559000000|2021-06-01 14:50:00|12246.1|12245.5|12242.5|12241.6|12249.3|12248.6|12241.5|12240.9|900
1622559300000|2021-06-01 14:55:00|12242.4|12241.5|12246.4|12245.8|12247.2|12246.6|12241.1|12240.5|869
1622559600000|2021-06-01 15:00:00|12246.3|12245.7|12244.2|12243.6|12246.6|12246|12243|12242.3|706
1622559900000|2021-06-01 15:05:00|12244.5|12243.7|12248|12247.4|12248.2|12247.4|12242.9|12242.3|458
1622560200000|2021-06-01 15:10:00|12247.9|12247.3|12251.3|12250.7|12251.5|12250.9|12247.9|12247.3|436
1622560500000|2021-06-01 15:15:00|12251.4|12250.8|12249.2|12248.6|12251.6|12251|12249.1|12248.5|388
1622560800000|2021-06-01 15:20:00|12249.1|12248.5|12248.7|12248.1|12250.9|12250|12248|12247.4|420
1622561100000|2021-06-01 15:25:00|12248.6|12248|12245|12244.1|12248.9|12248.3|12244.3|12243.6|406
1622561400000|2021-06-01 15:30:00|12244.9|12244|12241.8|12241.2|12245.9|12245.3|12241.8|12241|493
1622561700000|2021-06-01 15:35:00|12241.7|12241.1|12246.8|12246.2|12248.7|12248|12241.5|12240.8|616
1622562000000|2021-06-01 15:40:00|12247|12246.4|12245.1|12244.5|12247.6|12247|12244.3|12243.6|420
1622562300000|2021-06-01 15:45:00|12245.2|12244.6|12243.1|12242.5|12245.2|12244.6|12242.6|12242|432
1622562600000|2021-06-01 15:50:00|12243.2|12242.6|12243.5|12242.9|12245.1|12244.3|12242.4|12241.8|428
1622562900000|2021-06-01 15:55:00|12243.4|12242.8|12240.8|12240.2|12243.5|12242.9|12240.8|12240.2|408
1622563200000|2021-06-01 16:00:00|12240.6|12240|12239.7|12239.1|12241.9|12241.2|12238.1|12237.5|400
1622563500000|2021-06-01 16:05:00|12239.8|12239.2|12240.5|12239.9|12243.5|12242.7|12239.7|12239.1|455
1622563800000|2021-06-01 16:10:00|12240.4|12239.8|12238.4|12237.8|12241.4|12240.8|12238|12237.4|434
1622564100000|2021-06-01 16:15:00|12238.6|12238|12238.1|12237.5|12239.1|12238.4|12236.7|12236|364
1622564400000|2021-06-01 16:20:00|12238.2|12237.6|12235.3|12234.7|12238.4|12237.8|12235.3|12234.7|313
1622564700000|2021-06-01 16:25:00|12235.2|12234.6|12235.6|12235|12236.3|12235.7|12234.6|12234|414
1622565000000|2021-06-01 16:30:00|12235.7|12235.1|12234.7|12234.1|12236.3|12235.7|12234.6|12234|307
1622565300000|2021-06-01 16:35:00|12234.8|12234.2|12234.5|12233.6|12236.2|12235.6|12234.3|12233.5|262
1622565600000|2021-06-01 16:40:00|12234.3|12233.7|12233.3|12232.7|12234.9|12234.3|12232.7|12232|305
1622565900000|2021-06-01 16:45:00|12233.2|12232.6|12235.2|12234.6|12236.2|12235.6|12233.2|12232.6|277
1622566200000|2021-06-01 16:50:00|12235.3|12234.7|12234.8|12234.2|12235.4|12234.8|12234.3|12233.5|234
1622566500000|2021-06-01 16:55:00|12234.7|12234.1|12233.3|12232.7|12235.4|12234.6|12233.2|12232.6|184
1622566800000|2021-06-01 17:00:00|12233.2|12232.6|12232.9|12232|12234.7|12234|12232.6|12232|230
1622567100000|2021-06-01 17:05:00|12232.8|12232.2|12229.5|12228.9|12232.8|12232.2|12227.3|12226.6|460
1622567400000|2021-06-01 17:10:00|12229.3|12228.7|12227.9|12227.3|12230|12229.2|12227.3|12226.7|395
1622567700000|2021-06-01 17:15:00|12228|12227.4|12228.9|12228.3|12229.7|12229.1|12228|12227.4|232
1622568000000|2021-06-01 17:20:00|12228.8|12228.2|12230|12229.4|12230.6|12230|12228.8|12228.2|226
1622568300000|2021-06-01 17:25:00|12229.9|12229.3|12229.3|12228.7|12230.6|12229.9|12228.8|12228.1|248
1622568600000|2021-06-01 17:30:00|12229.4|12228.8|12229.8|12229.2|12230.7|12230.1|12228.9|12228.2|271
1622568900000|2021-06-01 17:35:00|12229.7|12229.1|12230.5|12229.9|12231.5|12230.9|12229.7|12229|246
1622569200000|2021-06-01 17:40:00|12230.4|12229.8|12230|12229.4|12230.4|12229.8|12228.4|12227.8|234
1622569500000|2021-06-01 17:45:00|12230.1|12229.5|12231|12230.4|12231.2|12230.6|12230|12229.4|228
1622569800000|2021-06-01 17:50:00|12230.9|12230.3|12229.6|12229|12231.1|12230.5|12228.9|12228.3|230
1622570100000|2021-06-01 17:55:00|12229.7|12229.1|12230.8|12230.2|12231.3|12230.7|12229.7|12229.1|210
1622570400000|2021-06-01 18:00:00|12230.9|12230.3|12231.5|12230.9|12231.8|12231.1|12230.1|12229.5|236
1622570700000|2021-06-01 18:05:00|12231.7|12231.1|12231.6|12231|12232.6|12232|12231.4|12230.8|140
1622571000000|2021-06-01 18:10:00|12231.4|12230.8|12230.4|12229.5|12233.1|12232.5|12229.6|12228.8|259
1622571300000|2021-06-01 18:15:00|12230.3|12229.7|12232.6|12232|12232.6|12232|12230|12229.4|196
1622571600000|2021-06-01 18:20:00|12232.5|12231.9|12230.9|12230.3|12232.9|12232.3|12230.4|12229.8|204
1622571900000|2021-06-01 18:25:00|12231|12230.1|12231.3|12230.7|12232.1|12231.4|12230.7|12230|145
1622572200000|2021-06-01 18:30:00|12231.2|12230.6|12231.4|12230.8|12231.6|12231|12229.8|12229.2|197
1622572500000|2021-06-01 18:35:00|12231.5|12230.9|12230.5|12229.9|12231.5|12230.9|12229.6|12229|166
1622572800000|2021-06-01 18:40:00|12230.4|12229.8|12229.8|12229.2|12231.3|12230.7|12229.7|12229|141
1622573100000|2021-06-01 18:45:00|12229.7|12229.1|12229|12228.4|12230|12229.3|12228.1|12227.4|191
1622573400000|2021-06-01 18:50:00|12229.1|12228.5|12228.2|12227.6|12229.3|12228.7|12227.9|12227.3|173
1622573700000|2021-06-01 18:55:00|12228.3|12227.7|12228.8|12228.2|12229.5|12228.7|12227|12226.4|338
1622574000000|2021-06-01 19:00:00|12228.9|12228.3|12226.9|12226.3|12229|12228.4|12226.8|12226.2|188
1622574300000|2021-06-01 19:05:00|12227|12226.4|12226.1|12225.5|12227|12226.4|12224.5|12223.7|275
1622574600000|2021-06-01 19:10:00|12226|12225.4|12222.9|12222.3|12226.6|12226|12222.2|12221.6|235
1622574900000|2021-06-01 19:15:00|12223|12222.4|12222.2|12221.6|12223.6|12223|12221.9|12221.1|223
1622575200000|2021-06-01 19:20:00|12222.3|12221.7|12222|12221.1|12223|12222.4|12221.7|12221|241
1622575500000|2021-06-01 19:25:00|12222.1|12221.2|12221.1|12220.5|12222.6|12222|12220.9|12220.2|252
1622575800000|2021-06-01 19:30:00|12221|12220.4|12220.7|12220.1|12221.2|12220.6|12219.6|12218.8|240
1622576100000|2021-06-01 19:35:00|12220.9|12220|12220.6|12220|12221.6|12221|12219.9|12219.2|260
1622576400000|2021-06-01 19:40:00|12220.5|12219.9|12221.6|12220.7|12221.7|12220.9|12219.3|12218.7|209
1622576700000|2021-06-01 19:45:00|12221.5|12220.9|12221.4|12220.8|12223.7|12223|12220|12219.1|360
1622577000000|2021-06-01 19:50:00|12221.1|12220.5|12222.7|12222.1|12222.8|12222.2|12219.8|12219.1|236
1622577300000|2021-06-01 19:55:00|12222.6|12222|12220.8|12219.9|12223.2|12222.6|12218.7|12218.1|483
1622577600000|2021-06-01 20:00:00|12220.7|12219.8|12220.8|12220.2|12221|12220.2|12218.5|12217.8|333
1622577900000|2021-06-01 20:05:00|12221.1|12220|12219.7|12218.8|12221.1|12220.2|12218.1|12217.5|239
1622578200000|2021-06-01 20:10:00|12219.5|12218.9|12219.5|12218.9|12220.7|12219.8|12218.6|12217.7|182
1622578500000|2021-06-01 20:15:00|12219.9|12219.3|12219.6|12218.7|12220.5|12219.8|12219.3|12218.6|120
1622578800000|2021-06-01 20:20:00|12219.8|12218.9|12216.1|12215.5|12219.9|12219.2|12215.9|12215.3|180
1622579100000|2021-06-01 20:25:00|12216.2|12215.3|12217.6|12216.7|12217.7|12217.1|12215.9|12215.3|122
1622579400000|2021-06-01 20:30:00|12217.5|12216.6|12216.5|12215.6|12218|12217.3|12216.1|12215.3|156
1622579700000|2021-06-01 20:35:00|12216.4|12215.5|12217.1|12216.2|12217.8|12217|12215.7|12215|203
1622580000000|2021-06-01 20:40:00|12217|12216.4|12214.2|12213.3|12217.3|12216.6|12212.6|12211.7|243
1622580300000|2021-06-01 20:45:00|12214.3|12213.4|12214|12213.1|12215.2|12214.4|12214|12213.1|149
1622580600000|2021-06-01 20:50:00|12214.3|12213.4|12212.6|12211.7|12215.2|12214.3|12212.1|12211.3|292
1622580900000|2021-06-01 20:55:00|12212.5|12211.6|12214|12212.6|12215.2|12214|12212.4|12211.5|229
1622581200000|2021-06-01 21:00:00|12213.9|12213|12217.2|12213.8|12217.2|12213.9|12213.5|12211.5|68
1622581500000|2021-06-01 21:05:00|12216.9|12213.4|12216.8|12213.7|12222.1|12216.1|12216.1|12211.1|186
1622581800000|2021-06-01 21:10:00|12216.7|12213|12216.8|12213.6|12219.7|12217.1|12215.8|12211.3|214
1622582100000|2021-06-01 21:15:00|12217.2|12213.3|12216.6|12214.5|12217.9|12214.8|12215.7|12212.9|133
1622582400000|2021-06-01 21:20:00|12216.7|12214.3|12216.3|12214.1|12218.1|12214.9|12215.8|12212.8|136
1622582700000|2021-06-01 21:25:00|12216.1|12214.3|12216.4|12213.3|12217.9|12214.7|12215.3|12212.3|165
1622583000000|2021-06-01 21:30:00|12216.1|12212.9|12216.3|12213.6|12217.2|12214.1|12215.5|12211.6|178
1622583300000|2021-06-01 21:35:00|12216.4|12213.5|12216.9|12213.9|12218.5|12214.8|12215|12212.6|186
1622583600000|2021-06-01 21:40:00|12217.1|12213.7|12215.4|12213.1|12217.7|12213.8|12214.5|12212.9|139
1622583900000|2021-06-01 21:45:00|12215.5|12213.2|12215.4|12213.8|12217.6|12214.3|12214.9|12212.8|271
1622584200000|2021-06-01 21:50:00|12215.5|12213.9|12215.4|12213.1|12215.7|12214|12214.7|12212.9|162
1622584500000|2021-06-01 21:55:00|12215.3|12213|12215.1|12213.3|12215.6|12213.8|12214.5|12212.9|138
1622584800000|2021-06-01 22:00:00|12215.3|12213.7|12215.5|12214.3|12217|12214.5|12214.7|12213.1|526
1622585100000|2021-06-01 22:05:00|12215.3|12214.4|12212.8|12211.9|12215.5|12214.6|12212.8|12211.8|355
1622585400000|2021-06-01 22:10:00|12212.9|12211.8|12213.3|12212.4|12213.5|12212.5|12212.7|12211.8|243
1622585700000|2021-06-01 22:15:00|12213.2|12212.3|12213.5|12212.6|12213.9|12213|12212.7|12211.8|116
1622586000000|2021-06-01 22:20:00|12213.4|12212.5|12213.3|12212.4|12213.6|12212.7|12213.1|12212.2|82
1622586300000|2021-06-01 22:25:00|12213.4|12212.5|12213.9|12213|12214|12213.1|12213.3|12212.4|79
1622586600000|2021-06-01 22:30:00|12214|12213.1|12215.4|12214.5|12215.5|12214.6|12213.8|12212.9|105
1622586900000|2021-06-01 22:35:00|12215.5|12214.6|12215.3|12214.4|12215.6|12214.7|12215.3|12214.4|69
1622587200000|2021-06-01 22:40:00|12215.4|12214.5|12215|12214.1|12215.6|12214.7|12214.8|12213.9|77
1622587500000|2021-06-01 22:45:00|12214.9|12214|12214.6|12213.7|12215.8|12214.9|12214.5|12213.6|73
1622587800000|2021-06-01 22:50:00|12214.7|12213.8|12214.4|12213.5|12215|12214.1|12214.3|12213.4|64
1622588100000|2021-06-01 22:55:00|12214.5|12213.6|12215|12214.1|12215.1|12214.2|12214.3|12213.4|116
1622588400000|2021-06-01 23:00:00|12215.4|12214.5|12216.1|12215.2|12218|12217.1|12214.7|12213.8|168
1622588700000|2021-06-01 23:05:00|12216.3|12215.4|12215.4|12214.5|12216.5|12215.6|12215.4|12214.5|99
1622589000000|2021-06-01 23:10:00|12215.5|12214.6|12216.1|12215.2|12216.2|12215.3|12215.4|12214.5|36
1622589300000|2021-06-01 23:15:00|12216|12215.1|12216|12215.1|12216.3|12215.4|12215.7|12214.8|52
1622589600000|2021-06-01 23:20:00|12215.9|12215|12215.4|12214.5|12216.2|12215.3|12215.3|12214.5|40
1622589900000|2021-06-01 23:25:00|12215.5|12214.6|12216.3|12215.4|12216.5|12215.7|12215.4|12214.5|70
1622590200000|2021-06-01 23:30:00|12216|12215.1|12217.4|12216.5|12217.5|12216.7|12215.9|12215|84
1622590500000|2021-06-01 23:35:00|12217.5|12216.6|12216.9|12216|12217.5|12216.8|12216.8|12215.9|40
1622590800000|2021-06-01 23:40:00|12217|12216.1|12215.9|12215.3|12217.1|12216.4|12215.8|12215|148
1622591100000|2021-06-01 23:45:00|12215.8|12215.2|12217|12216.1|12217.1|12216.3|12215.2|12214.5|134
1622591400000|2021-06-01 23:50:00|12217.1|12216.2|12218|12217.1|12218|12217.3|12216.8|12216.1|161
1622591700000|2021-06-01 23:55:00|12218.1|12217.2|12217.9|12217|12218.2|12217.4|12217.3|12216.5|105
1622592000000|2021-06-02 00:00:00|12217.7|12217.1|12218.2|12217.6|12219.3|12218.5|12215.4|12214.7|418
1622592300000|2021-06-02 00:05:00|12218.3|12217.7|12220.4|12219.5|12220.8|12220|12217.7|12217|362
1622592600000|2021-06-02 00:10:00|12220.5|12219.6|12221.4|12220.5|12221.5|12220.6|12219.5|12218.8|318
1622592900000|2021-06-02 00:15:00|12221.5|12220.6|12223.8|12223.2|12223.8|12223.2|12221.2|12220.3|331
1622593200000|2021-06-02 00:20:00|12223.7|12223.1|12224.5|12223.6|12226.5|12225.8|12222.8|12222|383
1622593500000|2021-06-02 00:25:00|12224.6|12223.7|12224.4|12223.5|12225.4|12224.7|12223.2|12222.4|329
1622593800000|2021-06-02 00:30:00|12224|12223.4|12223.8|12223.2|12224.9|12224.2|12222.9|12222.1|399
1622594100000|2021-06-02 00:35:00|12224|12223.4|12223.1|12222.2|12224.5|12223.8|12223|12222.2|245
1622594400000|2021-06-02 00:40:00|12223|12222.1|12223.2|12222.6|12224.1|12223.5|12222.7|12222|272
1622594700000|2021-06-02 00:45:00|12223.1|12222.5|12223.8|12222.9|12224|12223.1|12221.3|12220.4|327
1622595000000|2021-06-02 00:50:00|12223.5|12222.6|12223|12222.1|12224.8|12224|12222.7|12222|514
1622595300000|2021-06-02 00:55:00|12222.4|12221.5|12220.7|12220.1|12222.4|12221.5|12219.2|12218.3|362
1622595600000|2021-06-02 01:00:00|12220.8|12219.9|12223.7|12222.8|12224.2|12223.5|12220.1|12219.4|451
1622595900000|2021-06-02 01:05:00|12223.8|12222.9|12222.9|12222|12224|12223.1|12221.8|12221|257
1622596200000|2021-06-02 01:10:00|12222.8|12221.9|12223.4|12222.5|12223.4|12222.5|12221.7|12220.9|305
1622596500000|2021-06-02 01:15:00|12223.5|12222.6|12226.2|12225.6|12226.5|12225.7|12223.3|12222.4|352
1622596800000|2021-06-02 01:20:00|12226.3|12225.7|12224.5|12223.6|12226.5|12225.8|12224.1|12223.3|352
1622597100000|2021-06-02 01:25:00|12224.2|12223.8|12224.9|12224|12226.7|12225.8|12224.2|12223.6|345
1622597400000|2021-06-02 01:30:00|12224.8|12223.9|12224|12223.1|12227|12226.3|12223.4|12222.6|569
1622597700000|2021-06-02 01:35:00|12223.9|12223|12224|12223.1|12224.6|12223.8|12222.7|12221.9|381
1622598000000|2021-06-02 01:40:00|12223.9|12223|12225.8|12225.2|12225.9|12225.3|12223.1|12222.5|329
1622598300000|2021-06-02 01:45:00|12225.9|12225.3|12224.9|12224.3|12227|12226.1|12224.5|12223.8|349
1622598600000|2021-06-02 01:50:00|12225.1|12224.5|12224.4|12223.8|12225.9|12225.3|12223.7|12223|389
1622598900000|2021-06-02 01:55:00|12224.3|12223.7|12221.7|12221.1|12226.6|12225.7|12221.6|12220.7|374
1622599200000|2021-06-02 02:00:00|12221.6|12221|12220.1|12219.5|12221.8|12221.2|12219.7|12218.8|431
1622599500000|2021-06-02 02:05:00|12220.2|12219.6|12220.9|12220|12221.7|12220.9|12219.5|12218.8|404
1622599800000|2021-06-02 02:10:00|12220.8|12219.9|12221.4|12220.5|12222.1|12221.2|12220.3|12219.6|320
1622600100000|2021-06-02 02:15:00|12221.3|12220.4|12222|12221.1|12222.6|12221.7|12220.7|12219.9|270
1622600400000|2021-06-02 02:20:00|12221.9|12221.3|12225.5|12224.6|12225.5|12224.6|12221.7|12221|270
1622600700000|2021-06-02 02:25:00|12225.4|12224.5|12225|12224.1|12226|12225.2|12224.2|12223.4|246
1622601000000|2021-06-02 02:30:00|12224.8|12224.2|12226.8|12226.2|12227|12226.3|12224.7|12223.9|290
1622601300000|2021-06-02 02:35:00|12226.6|12225.9|12226.5|12225.9|12227|12226.3|12225.5|12224.8|291
1622601600000|2021-06-02 02:40:00|12226.4|12225.8|12225.9|12225|12226.6|12225.9|12224.7|12224|260
1622601900000|2021-06-02 02:45:00|12226|12225.1|12225.4|12224.5|12226.4|12225.7|12225.2|12224.4|247
1622602200000|2021-06-02 02:50:00|12225.5|12224.6|12224.3|12223.4|12225.5|12224.7|12223.6|12222.8|236
1622602500000|2021-06-02 02:55:00|12224.4|12223.5|12223.9|12223.3|12225.5|12224.8|12223.7|12223|378
1622602800000|2021-06-02 03:00:00|12223.8|12223.2|12225.3|12224.4|12225.5|12224.7|12223.7|12223.1|277
1622603100000|2021-06-02 03:05:00|12225.2|12224.3|12225.8|12225.2|12226.6|12225.8|12224.9|12224.1|230
1622603400000|2021-06-02 03:10:00|12226|12225.1|12224.2|12223.3|12226.1|12225.3|12223.7|12222.9|298
1622603700000|2021-06-02 03:15:00|12224.1|12223.5|12225|12224.1|12225.5|12224.8|12223.8|12223.2|271
1622604000000|2021-06-02 03:20:00|12225.1|12224.2|12224.7|12224.1|12226.1|12225.3|12224.5|12223.6|236
1622604300000|2021-06-02 03:25:00|12224.8|12224.2|12223|12222.1|12224.8|12224.2|12222.2|12221.3|322
1622604600000|2021-06-02 03:30:00|12222.9|12222|12221.4|12220.8|12223|12222.3|12221|12220.3|185
1622604900000|2021-06-02 03:35:00|12221.5|12220.9|12222.9|12222.3|12223.2|12222.5|12221.2|12220.5|180
1622605200000|2021-06-02 03:40:00|12223.2|12222.6|12223.2|12222.6|12223.7|12222.9|12222.9|12222.1|122
1622605500000|2021-06-02 03:45:00|12223.3|12222.7|12222.9|12222.3|12223.6|12222.9|12222.8|12222|97
1622605800000|2021-06-02 03:50:00|12223.1|12222.2|12223|12222.1|12223.1|12222.4|12222.6|12222|97
1622606100000|2021-06-02 03:55:00|12223.1|12222.2|12223.5|12222.6|12223.6|12222.8|12222.6|12221.9|189
1622606400000|2021-06-02 04:00:00|12223.6|12222.7|12222.9|12222.3|12223.6|12222.9|12222|12221.1|170
1622606700000|2021-06-02 04:05:00|12222.8|12222.2|12221.5|12220.6|12222.9|12222.3|12220.9|12220.2|204
1622607000000|2021-06-02 04:10:00|12221.6|12220.7|12222|12221.4|12222.3|12221.7|12220.8|12220.1|155
1622607300000|2021-06-02 04:15:00|12221.9|12221.3|12220.9|12220|12222.5|12221.7|12220.7|12220|174
1622607600000|2021-06-02 04:20:00|12221|12220.1|12221.3|12220.7|12221.6|12220.9|12220.8|12220|197
1622607900000|2021-06-02 04:25:00|12221.5|12220.9|12220.3|12219.7|12221.5|12220.9|12219.6|12218.9|244
1622608200000|2021-06-02 04:30:00|12220.4|12219.8|12218.9|12218.3|12220.5|12219.9|12218.7|12218|225
1622608500000|2021-06-02 04:35:00|12218.8|12218.2|12220.4|12219.8|12220.5|12219.9|12218.8|12218.2|135
1622608800000|2021-06-02 04:40:00|12220.5|12219.9|12220.9|12220.3|12221.1|12220.4|12220.3|12219.6|108
1622609100000|2021-06-02 04:45:00|12220.8|12220.2|12219.4|12218.8|12220.8|12220.2|12219.3|12218.7|131
1622609400000|2021-06-02 04:50:00|12219.5|12218.9|12217.8|12217.2|12219.6|12218.9|12217.5|12216.8|275
1622609700000|2021-06-02 04:55:00|12217.9|12217.3|12217.4|12216.8|12218|12217.3|12217.2|12216.5|142
1622610000000|2021-06-02 05:00:00|12217.5|12216.9|12216.3|12215.7|12217.9|12217.3|12216.2|12215.5|264
1622610300000|2021-06-02 05:05:00|12216.4|12215.8|12218.7|12218.1|12219.2|12218.3|12216.1|12215.4|241
1622610600000|2021-06-02 05:10:00|12218.8|12217.9|12216.4|12215.5|12218.8|12217.9|12216.4|12215.5|231
1622610900000|2021-06-02 05:15:00|12216.5|12215.6|12215.6|12215|12217.4|12216.6|12215.5|12214.8|250
1622611200000|2021-06-02 05:20:00|12215.5|12214.9|12217|12216.1|12217.5|12216.6|12215.4|12214.7|212
1622611500000|2021-06-02 05:25:00|12217.1|12216.2|12217.7|12216.8|12219.9|12219.2|12216.8|12216|321
1622611800000|2021-06-02 05:30:00|12217.6|12216.7|12219.3|12218.7|12219.5|12218.8|12216.6|12216|279
1622612100000|2021-06-02 05:35:00|12219.5|12218.6|12219.1|12218.5|12220.3|12219.5|12218.2|12217.6|282
1622612400000|2021-06-02 05:40:00|12219.3|12218.4|12218.9|12218.3|12219.7|12219|12218.5|12217.7|281
1622612700000|2021-06-02 05:45:00|12218.8|12218.2|12219.8|12219.2|12219.8|12219.2|12218.6|12217.8|201
1622613000000|2021-06-02 05:50:00|12220|12219.1|12218.9|12218|12220|12219.4|12218.6|12218|189
1622613300000|2021-06-02 05:55:00|12218.6|12217.9|12215.4|12214.5|12218.8|12218.1|12215.4|12214.5|356
1622613600000|2021-06-02 06:00:00|12215.3|12214.4|12212.1|12211.5|12215.9|12215.1|12211|12210.4|731
1622613900000|2021-06-02 06:05:00|12212.2|12211.6|12212.8|12212.2|12216.4|12215.7|12211.7|12211|579
1622614200000|2021-06-02 06:10:00|12212.7|12212.1|12213.6|12213|12216.1|12215.3|12212|12211.4|523
1622614500000|2021-06-02 06:15:00|12213.5|12212.9|12213.5|12212.6|12214.7|12213.8|12211.9|12211.3|485
1622614800000|2021-06-02 06:20:00|12213.2|12212.5|12212.7|12212.1|12215.4|12214.6|12212.2|12211.3|510
1622615100000|2021-06-02 06:25:00|12212.8|12212.2|12216.4|12215.8|12216.6|12216|12211.2|12210.6|601
1622615400000|2021-06-02 06:30:00|12216.2|12215.6|12216.8|12216.2|12218.3|12217.7|12215.7|12215.1|503
1622615700000|2021-06-02 06:35:00|12216.7|12216.1|12210.2|12209.6|12217.2|12216.6|12207.3|12206.4|715
1622616000000|2021-06-02 06:40:00|12210.3|12209.7|12209.2|12208.3|12211.4|12210.7|12207.6|12207|571
1622616300000|2021-06-02 06:45:00|12209.3|12208.4|12208.7|12208.1|12209.6|12208.9|12207.3|12206.7|445
1622616600000|2021-06-02 06:50:00|12208.8|12207.9|12208.9|12208.3|12210.4|12209.8|12207.3|12206.7|361
1622616900000|2021-06-02 06:55:00|12208.8|12208.2|12210.3|12209.7|12210.5|12209.9|12206|12205.4|481
1622617200000|2021-06-02 07:00:00|12210.2|12209.6|12211|12210.1|12211.7|12210.9|12206.2|12205.6|807
1622617500000|2021-06-02 07:05:00|12210.8|12210.2|12207.5|12206.6|12211.4|12210.7|12206|12205.4|591
1622617800000|2021-06-02 07:10:00|12207.3|12206.7|12206.4|12205.8|12208.2|12207.6|12206|12205.4|494
1622618100000|2021-06-02 07:15:00|12206.5|12205.9|12209.4|12208.8|12211.1|12210.3|12204.9|12204.3|539
1622618400000|2021-06-02 07:20:00|12209.3|12208.7|12210.3|12209.7|12212.2|12211.6|12206.3|12205.6|668
1622618700000|2021-06-02 07:25:00|12210.2|12209.6|12207.2|12206.6|12210.4|12209.8|12206.2|12205.6|468
1622619000000|2021-06-02 07:30:00|12207.1|12206.5|12212.4|12211.8|12212.6|12211.9|12205.1|12204.5|762
1622619300000|2021-06-02 07:35:00|12212.2|12211.6|12213|12212.4|12213.5|12212.9|12209.4|12208.6|624
1622619600000|2021-06-02 07:40:00|12213.1|12212.5|12209|12208.4|12214.2|12213.6|12208.8|12208.2|483
1622619900000|2021-06-02 07:45:00|12208.9|12208.3|12206.9|12206.3|12209.1|12208.4|12205.4|12204.5|617
1622620200000|2021-06-02 07:50:00|12206.8|12206.2|12201.2|12200.6|12208|12207.4|12200.4|12199.6|652
1622620500000|2021-06-02 07:55:00|12201.1|12200.5|12200.7|12200.1|12201.4|12200.8|12196.8|12196.1|758
1622620800000|2021-06-02 08:00:00|12200.9|12200.3|12198.6|12198|12202.3|12201.4|12197.8|12197.2|560
1622621100000|2021-06-02 08:05:00|12198.5|12197.9|12195.1|12194.5|12198.8|12198.1|12193.5|12192.9|677
1622621400000|2021-06-02 08:10:00|12195|12194.4|12195.2|12194.6|12197.7|12196.8|12193|12192.3|535
1622621700000|2021-06-02 08:15:00|12195.3|12194.4|12194.5|12193.6|12195.6|12195|12190.6|12189.7|651
1622622000000|2021-06-02 08:20:00|12194.4|12193.8|12191.5|12190.9|12194.8|12194.2|12190.3|12189.7|628
1622622300000|2021-06-02 08:25:00|12191.4|12190.8|12190.7|12190.1|12191.9|12191.3|12189.9|12189.2|515
1622622600000|2021-06-02 08:30:00|12190.6|12190|12190.4|12189.8|12192|12191.4|12189.9|12189.3|481
1622622900000|2021-06-02 08:35:00|12190.5|12189.9|12184.7|12184.1|12191.1|12190.5|12183.8|12183|788
1622623200000|2021-06-02 08:40:00|12184.6|12184|12188.7|12187.8|12190.7|12190|12184.1|12183.5|752
1622623500000|2021-06-02 08:45:00|12188.5|12187.9|12182.4|12181.8|12188.7|12187.9|12182.3|12181.7|513
1622623800000|2021-06-02 08:50:00|12182.3|12181.7|12182|12181.4|12183.5|12182.6|12179.8|12179.1|603
1622624100000|2021-06-02 08:55:00|12182.2|12181.3|12181.9|12181|12183.5|12182.9|12180.4|12179.8|660
1622624400000|2021-06-02 09:00:00|12181.8|12180.9|12184.6|12183.7|12184.6|12183.9|12180.6|12180|492
1622624700000|2021-06-02 09:05:00|12184.9|12184|12184.8|12184.2|12186.3|12185.6|12183.8|12183.2|450
1622625000000|2021-06-02 09:10:00|12184.7|12184.1|12185.4|12184.8|12185.9|12185.1|12183.3|12182.7|526
1622625300000|2021-06-02 09:15:00|12185.2|12184.6|12189.5|12188.9|12189.6|12189|12184|12183.3|485
1622625600000|2021-06-02 09:20:00|12189.6|12188.7|12189|12188.4|12190.2|12189.5|12187.9|12187.1|507
1622625900000|2021-06-02 09:25:00|12189.1|12188.2|12187.6|12187|12189.2|12188.5|12187.4|12186.7|450
1622626200000|2021-06-02 09:30:00|12187.7|12187.1|12174.7|12173.8|12188.1|12187.5|12169.5|12168.8|926
1622626500000|2021-06-02 09:35:00|12174.6|12174|12175.2|12174.3|12176.2|12175.5|12171.4|12170.7|717
1622626800000|2021-06-02 09:40:00|12175.4|12174.5|12176.2|12175.6|12177.7|12177.1|12174.8|12174.2|502
1622627100000|2021-06-02 09:45:00|12176.1|12175.5|12177.6|12177|12178.8|12178.2|12176.1|12175.5|461
1622627400000|2021-06-02 09:50:00|12177.5|12176.9|12180|12179.4|12180.6|12179.7|12177.1|12176.5|390
1622627700000|2021-06-02 09:55:00|12180.1|12179.5|12180.4|12179.8|12181.1|12180.5|12178.3|12177.7|431
1622628000000|2021-06-02 10:00:00|12180.2|12179.6|12175.7|12175.1|12180.2|12179.6|12175.5|12174.7|493
1622628300000|2021-06-02 10:05:00|12175.9|12175.3|12180.1|12179.5|12180.2|12179.6|12175.4|12174.6|433
1622628600000|2021-06-02 10:10:00|12179.9|12179.3|12179.3|12178.4|12180|12179.4|12176.9|12176.1|441
1622628900000|2021-06-02 10:15:00|12179.2|12178.3|12175.4|12174.8|12179.2|12178.3|12175|12174.2|481
1622629200000|2021-06-02 10:20:00|12175.3|12174.7|12171|12170.4|12175.5|12174.9|12170.5|12169.9|474
1622629500000|2021-06-02 10:25:00|12171.1|12170.5|12174|12173.4|12175.2|12174.6|12170.8|12170.2|463
1622629800000|2021-06-02 10:30:00|12173.9|12173.3|12174.2|12173.3|12175.4|12174.8|12173|12172.4|405
1622630100000|2021-06-02 10:35:00|12174|12173.4|12177.5|12176.9|12178.5|12177.9|12173.9|12173.3|381
1622630400000|2021-06-02 10:40:00|12177.6|12177|12175.1|12174.5|12177.8|12177.2|12175|12174.4|331
1622630700000|2021-06-02 10:45:00|12175|12174.4|12175.4|12174.8|12177.5|12176.9|12174.6|12173.8|392
1622631000000|2021-06-02 10:50:00|12175.3|12174.7|12176.4|12175.8|12179.4|12178.8|12175|12174.4|466
1622631300000|2021-06-02 10:55:00|12176.3|12175.7|12174.1|12173.2|12176.8|12176.2|12173.5|12172.7|376
1622631600000|2021-06-02 11:00:00|12173.9|12173.3|12172.3|12171.7|12174.2|12173.6|12171|12170.4|449
1622631900000|2021-06-02 11:05:00|12172.2|12171.6|12172.1|12171.5|12174|12173.2|12171|12170.3|436
1622632200000|2021-06-02 11:10:00|12172|12171.4|12168.1|12167.2|12173.4|12172.8|12167.5|12166.9|495
1622632500000|2021-06-02 11:15:00|12168|12167.1|12166.7|12166.1|12171.6|12171|12166.2|12165.6|547
1622632800000|2021-06-02 11:20:00|12166.6|12166|12168.4|12167.8|12169.8|12169.1|12164.9|12164|542
1622633100000|2021-06-02 11:25:00|12168.5|12167.9|12165.4|12164.8|12169|12168.4|12164.9|12164.3|415
1622633400000|2021-06-02 11:30:00|12165.5|12164.9|12167.5|12166.9|12168|12167.3|12164.4|12163.7|447
1622633700000|2021-06-02 11:35:00|12167.2|12166.6|12174|12173.4|12174.2|12173.6|12167.2|12166.6|535
1622634000000|2021-06-02 11:40:00|12174.1|12173.5|12176.8|12175.9|12177.4|12176.7|12171.9|12171.3|478
1622634300000|2021-06-02 11:45:00|12176.9|12176.2|12180.2|12179.6|12180.6|12180|12176.5|12175.8|458
1622634600000|2021-06-02 11:50:00|12180.1|12179.5|12176.2|12175.3|12180.7|12180|12175.5|12174.8|487
1622634900000|2021-06-02 11:55:00|12176.1|12175.5|12180.2|12179.6|12180.4|12179.8|12175.9|12175.1|631
1622635200000|2021-06-02 12:00:00|12180.4|12179.8|12183.9|12183.3|12184.2|12183.6|12179.8|12179.1|677
1622635500000|2021-06-02 12:05:00|12183.6|12183|12186.9|12186|12187|12186.2|12181.3|12180.6|542
1622635800000|2021-06-02 12:10:00|12187|12186.1|12186.7|12185.8|12188|12187.2|12185.5|12184.9|622
1622636100000|2021-06-02 12:15:00|12186.8|12186.2|12190.3|12189.7|12191|12190.4|12186.2|12185.6|491
1622636400000|2021-06-02 12:20:00|12190.2|12189.6|12187.7|12187.1|12191.2|12190.6|12186.9|12186.3|532
1622636700000|2021-06-02 12:25:00|12187.6|12187|12190.8|12190.2|12192.2|12191.6|12186.5|12185.9|574
1622637000000|2021-06-02 12:30:00|12190.7|12190.1|12188.7|12188.1|12191.9|12191.3|12188.1|12187.5|543
1622637300000|2021-06-02 12:35:00|12188.8|12188.2|12189.8|12188.9|12190.4|12189.8|12187.3|12186.5|542
1622637600000|2021-06-02 12:40:00|12189.7|12189.2|12188|12187.4|12190.2|12189.4|12186.1|12185.5|440
1622637900000|2021-06-02 12:45:00|12188.1|12187.5|12188.9|12188|12190.6|12190|12188.1|12187.5|491
1622638200000|2021-06-02 12:50:00|12188.8|12187.9|12186.7|12186.1|12189.1|12188.4|12184.2|12183.3|504
1622638500000|2021-06-02 12:55:00|12186.8|12186.2|12186.3|12185.4|12188.6|12188|12185.6|12185|483
1622638800000|2021-06-02 13:00:00|12186.4|12185.5|12187.9|12187.3|12188.5|12187.9|12184.7|12184.1|526
1622639100000|2021-06-02 13:05:00|12188.2|12187.6|12189.7|12189.1|12190.3|12189.7|12187.9|12187.2|484
1622639400000|2021-06-02 13:10:00|12189.6|12189|12187|12186.4|12189.6|12189|12186.3|12185.5|458
1622639700000|2021-06-02 13:15:00|12186.9|12186.3|12188.4|12187.8|12189.3|12188.7|12185.7|12185.1|460
1622640000000|2021-06-02 13:20:00|12188.1|12187.5|12190.1|12189.5|12191.2|12190.6|12187.6|12187|422
1622640300000|2021-06-02 13:25:00|12190.3|12189.7|12189.1|12188.5|12191.2|12190.5|12188.9|12188.1|335
1622640600000|2021-06-02 13:30:00|12188.8|12187.9|12193.4|12192.8|12193.6|12193|12186.8|12186.2|624
1622640900000|2021-06-02 13:35:00|12193.3|12192.7|12194.5|12193.9|12195.7|12195.1|12191.8|12191.1|748
1622641200000|2021-06-02 13:40:00|12194.6|12194|12196.5|12195.9|12199.4|12198.6|12194.2|12193.6|687
1622641500000|2021-06-02 13:45:00|12196.6|12196|12199.5|12198.6|12200|12199.3|12196.6|12196|594
1622641800000|2021-06-02 13:50:00|12199.4|12198.8|12199.6|12199|12202.2|12201.5|12198.8|12198.1|711
1622642100000|2021-06-02 13:55:00|12199.7|12199.1|12204.7|12204.1|12205.4|12204.6|12199.7|12199.1|820
1622642400000|2021-06-02 14:00:00|12204.6|12204|12202.3|12201.7|12204.8|12204.1|12200.6|12199.9|799
1622642700000|2021-06-02 14:05:00|12202.4|12201.5|12202.4|12201.8|12203.6|12202.8|12200.6|12199.9|587
1622643000000|2021-06-02 14:10:00|12202.5|12201.9|12199.7|12199.1|12202.5|12201.9|12197.8|12197|571
1622643300000|2021-06-02 14:15:00|12199.8|12199.2|12200.9|12200|12203.4|12202.8|12199.5|12198.8|529
1622643600000|2021-06-02 14:20:00|12200.8|12199.9|12200.7|12200.1|12202.7|12202|12200|12199.2|455
1622643900000|2021-06-02 14:25:00|12200.8|12200.2|12198.3|12197.4|12202.2|12201.6|12197.9|12197.1|501
1622644200000|2021-06-02 14:30:00|12198.4|12197.5|12198.1|12197.2|12199.8|12199.2|12196.7|12195.9|503
1622644500000|2021-06-02 14:35:00|12198.2|12197.5|12201.2|12200.6|12201.7|12201.1|12197.3|12196.6|547
1622644800000|2021-06-02 14:40:00|12201.1|12200.5|12201.7|12201.1|12202.4|12201.7|12200.6|12200|444
1622645100000|2021-06-02 14:45:00|12201.8|12201.2|12202.9|12202.3|12206.6|12206|12201.3|12200.6|563
1622645400000|2021-06-02 14:50:00|12203.2|12202.5|12205.1|12204.2|12206.2|12205.6|12200|12199.3|768
1622645700000|2021-06-02 14:55:00|12205|12204.4|12207.2|12206.6|12207.6|12207|12204.1|12203.5|763
1622646000000|2021-06-02 15:00:00|12207.3|12206.7|12206.6|12205.7|12208.1|12207.5|12204.2|12203.3|683
1622646300000|2021-06-02 15:05:00|12206.7|12205.8|12204.6|12204|12207.2|12206.6|12203|12202.3|394
1622646600000|2021-06-02 15:10:00|12204.8|12203.9|12214.3|12213.7|12214.6|12214|12204.7|12203.9|652
1622646900000|2021-06-02 15:15:00|12214.5|12213.9|12217.9|12217|12218.8|12218.1|12212.8|12212.2|597
1622647200000|2021-06-02 15:20:00|12218|12217.1|12214|12213.4|12218.1|12217.4|12213.2|12212.5|469
1622647500000|2021-06-02 15:25:00|12213.9|12213.3|12213.7|12213.1|12215.2|12214.6|12212.9|12212.3|317
1622647800000|2021-06-02 15:30:00|12214|12213.4|12214.5|12213.9|12215.7|12215.1|12213.4|12212.7|358
1622648100000|2021-06-02 15:35:00|12214.3|12213.7|12215|12214.4|12216.5|12215.9|12213.7|12213.1|417
1622648400000|2021-06-02 15:40:00|12215.1|12214.5|12214.2|12213.6|12216.6|12216|12214.1|12213.4|391
1622648700000|2021-06-02 15:45:00|12214.4|12213.8|12214.2|12213.6|12216.6|12216|12213.4|12212.6|409
1622649000000|2021-06-02 15:50:00|12214.3|12213.7|12212.6|12212|12215.4|12214.8|12212.3|12211.7|401
1622649300000|2021-06-02 15:55:00|12212.5|12211.9|12213.1|12212.5|12213.8|12213.1|12211.2|12210.5|446
1622649600000|2021-06-02 16:00:00|12213|12212.4|12213.8|12213.2|12215.9|12215.2|12212.9|12212.3|360
1622649900000|2021-06-02 16:05:00|12213.7|12213.1|12213.8|12213.2|12215|12214.4|12213.1|12212.4|304
1622650200000|2021-06-02 16:10:00|12213.9|12213.3|12212.2|12211.6|12214.3|12213.7|12211.9|12211.3|328
1622650500000|2021-06-02 16:15:00|12212.6|12212|12213.2|12212.6|12214.7|12214.1|12212.6|12212|314
1622650800000|2021-06-02 16:20:00|12213.3|12212.7|12213.1|12212.5|12214.9|12214.3|12213.1|12212.4|256
1622651100000|2021-06-02 16:25:00|12213.3|12212.7|12212.2|12211.6|12214.1|12213.5|12211.5|12210.9|278
1622651400000|2021-06-02 16:30:00|12212.3|12211.4|12213.2|12212.6|12214.3|12213.7|12212.2|12211.4|255
1622651700000|2021-06-02 16:35:00|12213.1|12212.5|12212.5|12211.9|12213.9|12213.3|12212.5|12211.9|166
1622652000000|2021-06-02 16:40:00|12212.4|12211.8|12212.8|12212.2|12213.3|12212.7|12211.7|12211.1|166
1622652300000|2021-06-02 16:45:00|12212.7|12212.1|12213.4|12212.5|12214.3|12213.6|12212.7|12212.1|208
1622652600000|2021-06-02 16:50:00|12213.3|12212.4|12212.8|12212.2|12213.6|12212.8|12212.5|12211.9|148
1622652900000|2021-06-02 16:55:00|12212.7|12212.1|12212.5|12211.9|12213.6|12213|12212.1|12211.5|197
1622653200000|2021-06-02 17:00:00|12212.4|12211.8|12214.2|12213.6|12214.3|12213.7|12211.7|12211.1|215
1622653500000|2021-06-02 17:05:00|12214.4|12213.5|12213.3|12212.7|12214.5|12213.8|12213.1|12212.3|263
1622653800000|2021-06-02 17:10:00|12213.4|12212.8|12212.3|12211.7|12214.6|12213.8|12212.1|12211.5|275
1622654100000|2021-06-02 17:15:00|12212.4|12211.8|12211.7|12211.1|12213.6|12213|12211.6|12210.9|317
1622654400000|2021-06-02 17:20:00|12211.8|12211.2|12207.7|12207.1|12212|12211.3|12207.2|12206.5|317
1622654700000|2021-06-02 17:25:00|12207.4|12206.8|12209.9|12209.3|12210.5|12209.8|12207.4|12206.8|242
1622655000000|2021-06-02 17:30:00|12210|12209.4|12209.4|12208.8|12210.6|12210|12209.2|12208.5|157
1622655300000|2021-06-02 17:35:00|12209.3|12208.7|12208.1|12207.5|12209.7|12208.9|12207.9|12207.3|271
1622655600000|2021-06-02 17:40:00|12208.3|12207.4|12209.3|12208.7|12209.4|12208.8|12207.1|12206.3|207
1622655900000|2021-06-02 17:45:00|12209.4|12208.8|12209.4|12208.8|12209.8|12209.2|12208.4|12207.8|256
1622656200000|2021-06-02 17:50:00|12209.5|12208.9|12209.8|12209.2|12210|12209.3|12208.7|12208|128
1622656500000|2021-06-02 17:55:00|12209.7|12209.1|12208.9|12208|12210.2|12209.4|12208.7|12207.8|192
1622656800000|2021-06-02 18:00:00|12208.7|12207.8|12211.4|12210.8|12212.6|12212|12208.7|12207.8|307
1622657100000|2021-06-02 18:05:00|12211.2|12210.6|12212.1|12211.5|12212.3|12211.7|12210.5|12209.9|313
1622657400000|2021-06-02 18:10:00|12212|12211.4|12210.7|12210.1|12213.2|12212.6|12210.1|12209.5|293
1622657700000|2021-06-02 18:15:00|12210.3|12209.7|12212.8|12212.2|12213.5|12212.9|12209.7|12209.1|249
1622658000000|2021-06-02 18:20:00|12212.7|12212.1|12215.7|12215.1|12215.9|12215.2|12212.1|12211.5|207
1622658300000|2021-06-02 18:25:00|12215.6|12215|12213.7|12213.1|12215.8|12215.2|12213|12212.4|193
1622658600000|2021-06-02 18:30:00|12213.6|12213|12210.2|12209.6|12214|12213.4|12210.2|12209.4|313
1622658900000|2021-06-02 18:35:00|12210.3|12209.7|12209.3|12208.7|12211.5|12210.8|12209|12208.4|231
1622659200000|2021-06-02 18:40:00|12209.7|12209.1|12208.3|12207.7|12210.8|12210.1|12208.1|12207.5|288
1622659500000|2021-06-02 18:45:00|12208.4|12207.8|12210|12209.4|12210|12209.4|12206.8|12206.2|258
1622659800000|2021-06-02 18:50:00|12209.9|12209.3|12210.9|12210.3|12211.8|12211.2|12209.5|12208.8|230
1622660100000|2021-06-02 18:55:00|12211|12210.4|12210.9|12210.3|12212|12211.4|12210.1|12209.5|374
1622660400000|2021-06-02 19:00:00|12210.8|12210.2|12208.2|12207.6|12210.9|12210.3|12208|12207.4|193
1622660700000|2021-06-02 19:05:00|12208.1|12207.5|12207.6|12207|12208.5|12207.9|12206.1|12205.4|223
1622661000000|2021-06-02 19:10:00|12207.7|12207.1|12209.4|12208.8|12210.3|12209.7|12207.6|12207|249
1622661300000|2021-06-02 19:15:00|12209.6|12209|12211.6|12211|12212.9|12212.2|12209.3|12208.7|231
1622661600000|2021-06-02 19:20:00|12211.5|12210.9|12211.3|12210.7|12212.3|12211.7|12211.1|12210.4|193
1622661900000|2021-06-02 19:25:00|12211.2|12210.6|12211.8|12211.2|12211.9|12211.3|12211.2|12210.5|86
1622662200000|2021-06-02 19:30:00|12211.9|12211.3|12212|12211.1|12212.1|12211.5|12211.5|12210.8|162
1622662500000|2021-06-02 19:35:00|12211.8|12211.2|12212.3|12211.7|12212.5|12211.8|12211.3|12210.7|225
1622662800000|2021-06-02 19:40:00|12212.2|12211.6|12213.9|12213.3|12214.2|12213.6|12211.8|12211.2|185
1622663100000|2021-06-02 19:45:00|12213.8|12213.2|12213.3|12212.7|12214.5|12213.9|12212.8|12212.1|204
1622663400000|2021-06-02 19:50:00|12213.2|12212.6|12212.9|12212|12214.2|12213.4|12212.1|12211.4|314
1622663700000|2021-06-02 19:55:00|12213|12212.1|12211.2|12210.6|12213.6|12213|12210.2|12209.6|498
1622664000000|2021-06-02 20:00:00|12211|12210.4|12209.5|12208.6|12211.1|12210.4|12207.6|12206.8|403
1622664300000|2021-06-02 20:05:00|12209.4|12208.8|12208.8|12207.9|12210.1|12209.4|12208.7|12207.9|158
1622664600000|2021-06-02 20:10:00|12208.9|12208|12209.8|12209.2|12210.5|12209.7|12208.8|12207.9|155
1622664900000|2021-06-02 20:15:00|12209.9|12209.3|12211|12210.4|12211.1|12210.4|12209.8|12209.2|92
1622665200000|2021-06-02 20:20:00|12211.2|12210.6|12211|12210.1|12211.6|12210.9|12210.7|12210|99
1622665500000|2021-06-02 20:25:00|12210.9|12210|12210.4|12209.8|12211.6|12210.9|12210|12209.3|139
1622665800000|2021-06-02 20:30:00|12210.6|12209.7|12211|12210.1|12211.7|12210.8|12208.9|12208|217
1622666100000|2021-06-02 20:35:00|12210.8|12209.9|12210.2|12209.3|12211.1|12210.4|12208.6|12207.7|166
1622666400000|2021-06-02 20:40:00|12210.1|12209.2|12211.5|12210.6|12211.6|12210.9|12210.1|12209.2|170
1622666700000|2021-06-02 20:45:00|12211.4|12210.5|12211.3|12210.4|12213|12212.1|12211.1|12210.2|194
1622667000000|2021-06-02 20:50:00|12211.2|12210.3|12210.2|12209.3|12211.4|12210.5|12209.9|12208.9|113
1622667300000|2021-06-02 20:55:00|12210|12209.1|12210.9|12209.7|12211.6|12210|12210|12208.9|219
1622667600000|2021-06-02 21:00:00|12212.1|12210|12213|12209.5|12214.5|12210|12212|12209.1|24
1622667900000|2021-06-02 21:05:00|12212.9|12209.6|12213|12209.7|12215.5|12209.7|12212.2|12207.8|83
1622668200000|2021-06-02 21:10:00|12214.1|12208.1|12213.2|12209.9|12215.7|12210|12212.4|12208|83
1622668500000|2021-06-02 21:15:00|12214.5|12209.6|12215.6|12209.6|12215.6|12210.1|12213.2|12208.1|62
1622668800000|2021-06-02 21:20:00|12215.4|12209.4|12212.7|12211|12216|12211.1|12212|12207.6|112
1622669100000|2021-06-02 21:25:00|12214.3|12209.7|12214.9|12209.9|12216.6|12211.6|12212.3|12208.5|136
1622669400000|2021-06-02 21:30:00|12214.6|12210.1|12213.6|12209.1|12215.3|12210.8|12212|12207.2|168
1622669700000|2021-06-02 21:35:00|12212.7|12208.8|12213.9|12209.1|12214.6|12210.4|12212|12206.7|131
1622670000000|2021-06-02 21:40:00|12213.8|12209.3|12212.7|12209.3|12214|12210.4|12211.5|12208.5|163
1622670300000|2021-06-02 21:45:00|12213.1|12209.5|12212.7|12209.6|12213.4|12210.4|12211.5|12206.9|185
1622670600000|2021-06-02 21:50:00|12213|12209.5|12212.5|12209.7|12213.3|12210.8|12211.7|12208.3|193
1622670900000|2021-06-02 21:55:00|12212.4|12209.9|12213.3|12210.3|12213.7|12210.7|12212.3|12208.2|151
1622671200000|2021-06-02 22:00:00|12213.1|12210.7|12212.6|12211.7|12214|12212|12212.4|12209.8|297
1622671500000|2021-06-02 22:05:00|12212.7|12211.8|12212.9|12212|12213.2|12212.2|12212.7|12211.5|83
1622671800000|2021-06-02 22:10:00|12213|12212.1|12211.5|12210.6|12213|12212.1|12211.2|12210.3|74
1622672100000|2021-06-02 22:15:00|12211.6|12210.7|12212.6|12211.7|12212.7|12211.8|12211.4|12210.5|83
1622672400000|2021-06-02 22:20:00|12212.5|12211.6|12211|12210.1|12212.6|12211.7|12211|12210.1|117
1622672700000|2021-06-02 22:25:00|12211.1|12210.2|12212.6|12211.7|12212.8|12211.9|12211.1|12210.2|79
1622673000000|2021-06-02 22:30:00|12212.7|12211.8|12213|12212.1|12213|12212.1|12212.6|12211.7|74
1622673300000|2021-06-02 22:35:00|12212.9|12212|12212.3|12211.4|12213.2|12212.3|12212.2|12211.3|69
1622673600000|2021-06-02 22:40:00|12212.4|12211.5|12211.4|12210.5|12212.4|12211.5|12211.2|12210.5|105
1622673900000|2021-06-02 22:45:00|12211.5|12210.6|12210.6|12209.7|12211.6|12210.7|12210.2|12209.3|92
1622674200000|2021-06-02 22:50:00|12210.5|12209.6|12211.2|12210.3|12211.5|12210.6|12210.4|12209.5|80
1622674500000|2021-06-02 22:55:00|12211.3|12210.4|12211|12210.1|12211.4|12210.5|12211|12210.1|68
1622674800000|2021-06-02 23:00:00|12211.1|12210.2|12211.6|12210.7|12212.2|12211.3|12210.9|12210.1|111
1622675100000|2021-06-02 23:05:00|12211.7|12210.8|12211.1|12210.5|12211.7|12210.9|12211.1|12210.3|71
1622675400000|2021-06-02 23:10:00|12211.3|12210.7|12211.4|12210.5|12211.6|12210.9|12210.6|12209.7|103
1622675700000|2021-06-02 23:15:00|12211.5|12210.6|12213|12212.1|12213.1|12212.2|12210.7|12210|153
1622676000000|2021-06-02 23:20:00|12212.9|12212|12212.8|12211.9|12213.1|12212.3|12212.6|12211.7|107
1622676300000|2021-06-02 23:25:00|12212.7|12212.1|12211.9|12211|12212.8|12212.1|12211.9|12211|61
1622676600000|2021-06-02 23:30:00|12212|12211.1|12211.9|12211|12212|12211.2|12211.7|12210.9|26
1622676900000|2021-06-02 23:35:00|12211.7|12210.8|12209.5|12208.6|12211.7|12210.8|12209.4|12208.5|94
1622677200000|2021-06-02 23:40:00|12209.6|12208.7|12209.7|12209.1|12210|12209.1|12209.1|12208.4|77
1622677500000|2021-06-02 23:45:00|12209.9|12209|12210.5|12209.6|12210.6|12209.8|12209.5|12208.7|104
1622677800000|2021-06-02 23:50:00|12210.9|12210|12211.2|12210.3|12211.5|12210.6|12210.8|12209.9|81
1622678100000|2021-06-02 23:55:00|12211.1|12210.2|12209.9|12209|12211.3|12210.4|12209.9|12209|74
1622678400000|2021-06-03 00:00:00|12210|12209.1|12208.9|12208|12210.5|12209.6|12208.5|12207.6|231
1622678700000|2021-06-03 00:05:00|12209|12208.1|12210.7|12209.8|12211.5|12210.7|12208.7|12207.9|222
1622679000000|2021-06-03 00:10:00|12210.6|12210|12211.3|12210.4|12212|12211.1|12210.6|12209.9|252
1622679300000|2021-06-03 00:15:00|12211.2|12210.3|12210.2|12209.6|12211.3|12210.5|12209.5|12208.9|239
1622679600000|2021-06-03 00:20:00|12210.3|12209.7|12209.5|12208.6|12210.3|12209.7|12209.1|12208.4|122
1622679900000|2021-06-03 00:25:00|12209.3|12208.7|12210.9|12210|12211|12210.3|12209.3|12208.7|151
1622680200000|2021-06-03 00:30:00|12211|12210.1|12209.7|12209.1|12211.4|12210.7|12209.5|12208.9|129
1622680500000|2021-06-03 00:35:00|12209.6|12209|12210.7|12210.1|12211.2|12210.5|12209.4|12208.6|228
1622680800000|2021-06-03 00:40:00|12210.6|12210|12212.9|12212|12213.1|12212.3|12210.6|12209.9|227
1622681100000|2021-06-03 00:45:00|12212.8|12211.9|12213.2|12212.6|12213.6|12212.8|12212.7|12211.9|162
1622681400000|2021-06-03 00:50:00|12213.3|12212.4|12214.1|12213.2|12214.6|12213.9|12211.6|12210.8|268
1622681700000|2021-06-03 00:55:00|12213.5|12212.6|12212.8|12212.2|12213.6|12212.9|12212.3|12211.4|343
1622682000000|2021-06-03 01:00:00|12213.1|12212.3|12210.3|12209.7|12213.9|12213.2|12207.8|12206.9|473
1622682300000|2021-06-03 01:05:00|12210.5|12209.6|12211|12210.1|12212.8|12212|12210.4|12209.5|310
1622682600000|2021-06-03 01:10:00|12211.1|12210.2|12211.2|12210.3|12211.8|12211.1|12210.6|12209.9|309
1622682900000|2021-06-03 01:15:00|12211.1|12210.2|12208.6|12208|12211.1|12210.2|12208.3|12207.7|289
1622683200000|2021-06-03 01:20:00|12208.7|12207.8|12211.6|12210.7|12211.7|12210.9|12208.6|12207.8|309
1622683500000|2021-06-03 01:25:00|12211.5|12210.6|12211.9|12211.3|12212.1|12211.3|12210.6|12209.9|223
1622683800000|2021-06-03 01:30:00|12212|12211.4|12209.6|12209|12212.2|12211.6|12209.3|12208.5|362
1622684100000|2021-06-03 01:35:00|12209.7|12209.1|12211.9|12211.3|12212.1|12211.5|12209.1|12208.4|228
1622684400000|2021-06-03 01:40:00|12211.8|12211.2|12210.4|12209.5|12211.9|12211.3|12210.3|12209.5|279
1622684700000|2021-06-03 01:45:00|12210.5|12209.6|12207.4|12206.8|12210.6|12209.8|12207|12206.2|285
1622685000000|2021-06-03 01:50:00|12207.5|12206.9|12205.7|12205.1|12207.6|12206.9|12205.6|12204.9|296
1622685300000|2021-06-03 01:55:00|12205.8|12205.2|12205.9|12205.3|12207.2|12206.5|12205.6|12204.9|252
1622685600000|2021-06-03 02:00:00|12206.1|12205.5|12205.9|12205.3|12206.7|12205.9|12205.1|12204.3|280
1622685900000|2021-06-03 02:05:00|12206|12205.4|12206.8|12205.9|12207.2|12206.5|12205.8|12205.1|135
1622686200000|2021-06-03 02:10:00|12206.5|12205.8|12206|12205.4|12207.1|12206.4|12205.3|12204.5|222
1622686500000|2021-06-03 02:15:00|12206.1|12205.5|12207.2|12206.3|12207.2|12206.6|12205.9|12205.2|230
1622686800000|2021-06-03 02:20:00|12207.3|12206.4|12207|12206.4|12207.3|12206.6|12206.7|12206|131
1622687100000|2021-06-03 02:25:00|12207.1|12206.5|12208|12207.4|12208.2|12207.6|12207|12206.4|186
1622687400000|2021-06-03 02:30:00|12208.1|12207.5|12206.1|12205.2|12208.2|12207.5|12205.8|12205|232
1622687700000|2021-06-03 02:35:00|12206|12205.1|12204.6|12204|12206.2|12205.6|12203.8|12203.1|301
1622688000000|2021-06-03 02:40:00|12204.7|12204.1|12205.2|12204.6|12206.1|12205.5|12204.7|12204.1|245
1622688300000|2021-06-03 02:45:00|12205.3|12204.7|12205|12204.4|12205.4|12204.7|12204.6|12203.9|270
1622688600000|2021-06-03 02:50:00|12205.1|12204.5|12204.5|12203.9|12205.2|12204.6|12203.8|12203.1|170
1622688900000|2021-06-03 02:55:00|12204.6|12204|12204.4|12203.8|12205.7|12205.1|12204.1|12203.4|306
1622689200000|2021-06-03 03:00:00|12204.6|12203.7|12204.4|12203.8|12204.8|12204|12204|12203.2|237
1622689500000|2021-06-03 03:05:00|12204.3|12203.7|12203.5|12202.9|12204.7|12204|12202.8|12202.1|222
1622689800000|2021-06-03 03:10:00|12203.4|12202.8|12203.5|12202.9|12204.1|12203.4|12202.7|12202|230
1622690100000|2021-06-03 03:15:00|12203.6|12203|12204.5|12203.9|12205|12204.3|12203.6|12202.9|154
1622690400000|2021-06-03 03:20:00|12204.6|12204|12206.1|12205.5|12206.2|12205.5|12204.6|12204|182
1622690700000|2021-06-03 03:25:00|12206|12205.4|12206|12205.4|12206.8|12206.1|12205.1|12204.3|234
1622691000000|2021-06-03 03:30:00|12206.1|12205.2|12206.8|12205.9|12207.1|12206.4|12206|12205.2|192
1622691300000|2021-06-03 03:35:00|12206.9|12206|12207.4|12206.5|12207.7|12207|12206.4|12205.6|236
1622691600000|2021-06-03 03:40:00|12207.5|12206.6|12207.5|12206.9|12207.7|12207|12206.8|12206.2|227
1622691900000|2021-06-03 03:45:00|12207.6|12206.7|12207.3|12206.7|12207.7|12207.1|12207.3|12206.5|184
1622692200000|2021-06-03 03:50:00|12207.2|12206.6|12207.4|12206.8|12207.5|12206.9|12207.2|12206.5|131
1622692500000|2021-06-03 03:55:00|12207.5|12206.6|12206.8|12206.2|12207.6|12206.9|12206.2|12205.4|203
1622692800000|2021-06-03 04:00:00|12206.9|12206.3|12207.3|12206.7|12207.7|12207|12206.2|12205.5|146
1622693100000|2021-06-03 04:05:00|12207.4|12206.8|12207.9|12207.3|12208.5|12207.8|12207.3|12206.6|179
1622693400000|2021-06-03 04:10:00|12207.8|12207.2|12207.3|12206.7|12207.9|12207.3|12206.3|12205.5|118
1622693700000|2021-06-03 04:15:00|12207.4|12206.5|12206.4|12205.5|12207.6|12206.8|12206.2|12205.5|178
1622694000000|2021-06-03 04:20:00|12206.5|12205.6|12206.2|12205.6|12206.5|12205.8|12206.1|12205.4|114
1622694300000|2021-06-03 04:25:00|12206.1|12205.5|12204.4|12203.5|12206.3|12205.7|12204.2|12203.4|140
1622694600000|2021-06-03 04:30:00|12204.3|12203.4|12205.5|12204.6|12205.7|12205|12204.3|12203.4|182
1622694900000|2021-06-03 04:35:00|12205.4|12204.5|12205|12204.1|12205.8|12205|12204.8|12204|152
1622695200000|2021-06-03 04:40:00|12205.3|12204.4|12206.3|12205.7|12206.9|12206.1|12205.3|12204.4|193
1622695500000|2021-06-03 04:45:00|12206.2|12205.6|12205.2|12204.6|12206.4|12205.6|12204.9|12204.3|99
1622695800000|2021-06-03 04:50:00|12205.3|12204.7|12202.7|12202.1|12205.9|12205.1|12202.5|12201.8|228
1622696100000|2021-06-03 04:55:00|12202.8|12202.2|12201.8|12201.2|12202.8|12202.2|12201.3|12200.6|179
1622696400000|2021-06-03 05:00:00|12201.7|12201.1|12202.9|12202.3|12203|12202.4|12201.3|12200.5|253
1622696700000|2021-06-03 05:05:00|12203|12202.4|12203|12202.1|12203.2|12202.5|12202|12201.2|187
1622697000000|2021-06-03 05:10:00|12203.1|12202.2|12203.8|12203.2|12204.6|12203.7|12202.7|12202.1|219
1622697300000|2021-06-03 05:15:00|12204|12203.1|12202.5|12201.6|12204.1|12203.3|12202.2|12201.5|166
1622697600000|2021-06-03 05:20:00|12202.4|12201.5|12201.7|12201.1|12203|12202.3|12201.6|12200.9|188
1622697900000|2021-06-03 05:25:00|12202|12201|12200.3|12199.7|12202.4|12201.7|12199.9|12199.3|186
1622698200000|2021-06-03 05:30:00|12200.2|12199.6|12198.8|12198.2|12200.4|12199.7|12198.3|12197.6|429
1622698500000|2021-06-03 05:35:00|12198.9|12198|12198.6|12198|12199.2|12198.5|12198.3|12197.6|212
1622698800000|2021-06-03 05:40:00|12198.4|12197.8|12197.4|12196.8|12198.5|12197.9|12197.2|12196.5|245
1622699100000|2021-06-03 05:45:00|12197.3|12196.7|12196.1|12195.5|12197.6|12197|12195.3|12194.7|365
1622699400000|2021-06-03 05:50:00|12196|12195.4|12197.3|12196.7|12197.6|12197|12195.3|12194.7|366
1622699700000|2021-06-03 05:55:00|12197.2|12196.6|12196.9|12196|12197.8|12197.2|12195.6|12195|376
1622700000000|2021-06-03 06:00:00|12196.6|12195.7|12195.2|12194.6|12197.4|12196.7|12193.5|12192.9|441
1622700300000|2021-06-03 06:05:00|12195.3|12194.4|12193.3|12192.7|12195.4|12194.7|12192.7|12192|456
1622700600000|2021-06-03 06:10:00|12193.2|12192.6|12191.9|12191.3|12194|12193.3|12191|12190.4|384
1622700900000|2021-06-03 06:15:00|12192|12191.4|12192.5|12191.6|12193.2|12192.5|12190.4|12189.7|420
1622701200000|2021-06-03 06:20:00|12192.4|12191.8|12192.3|12191.7|12193.3|12192.5|12191.4|12190.7|325
1622701500000|2021-06-03 06:25:00|12192.2|12191.6|12190.5|12189.9|12192.2|12191.6|12190.5|12189.8|241
1622701800000|2021-06-03 06:30:00|12190.6|12190|12187.3|12186.7|12190.6|12190|12187.3|12186.6|475
1622702100000|2021-06-03 06:35:00|12187.4|12186.8|12185.9|12185.3|12189.7|12189.1|12185.7|12185.1|368
1622702400000|2021-06-03 06:40:00|12186|12185.4|12187.7|12187.1|12188|12187.3|12185.6|12185|418
1622702700000|2021-06-03 06:45:00|12187.6|12187|12188.7|12188.1|12189.1|12188.5|12186.7|12186|343
1622703000000|2021-06-03 06:50:00|12188.8|12188.2|12189.8|12189.2|12190.8|12190.2|12187.4|12186.8|422
1622703300000|2021-06-03 06:55:00|12189.9|12189.3|12186.9|12186|12191.3|12190.7|12186.5|12185.8|483
1622703600000|2021-06-03 07:00:00|12186.8|12186.2|12185.7|12185.1|12188.7|12188.1|12184.3|12183.7|602
1622703900000|2021-06-03 07:05:00|12185.8|12185.2|12184.2|12183.6|12186.1|12185.4|12183.5|12182.8|440
1622704200000|2021-06-03 07:10:00|12184.1|12183.5|12186.4|12185.5|12187.7|12186.9|12182.9|12182.2|510
1622704500000|2021-06-03 07:15:00|12186.3|12185.7|12185.6|12185|12186.9|12186|12182.8|12182.2|393
1622704800000|2021-06-03 07:20:00|12185.7|12185.1|12186.8|12185.9|12188.2|12187.5|12185.2|12184.3|500
1622705100000|2021-06-03 07:25:00|12186.7|12185.8|12188|12187.4|12188.6|12188|12185.5|12184.8|508
1622705400000|2021-06-03 07:30:00|12187.8|12187.2|12187.5|12186.9|12188.6|12187.9|12186.3|12185.6|404
1622705700000|2021-06-03 07:35:00|12187.4|12186.8|12185.9|12185.3|12187.9|12187.1|12185.2|12184.6|368
1622706000000|2021-06-03 07:40:00|12185.7|12185.1|12186.5|12185.9|12186.7|12186|12184.4|12183.8|224
1622706300000|2021-06-03 07:45:00|12186.3|12185.7|12183.6|12182.7|12186.3|12185.7|12181.3|12180.6|434
1622706600000|2021-06-03 07:50:00|12183.5|12182.6|12181.4|12180.5|12183.6|12182.7|12179.5|12178.9|513
1622706900000|2021-06-03 07:55:00|12181.3|12180.4|12181.5|12180.6|12183.8|12183.2|12180.1|12179.5|593
1622707200000|2021-06-03 08:00:00|12181.7|12180.8|12179.6|12179|12181.9|12181.3|12179|12178.4|539
1622707500000|2021-06-03 08:05:00|12179.9|12179.3|12182.5|12181.9|12183.9|12183.3|12179.8|12179.2|552
1622707800000|2021-06-03 08:10:00|12182.4|12181.8|12185|12184.4|12185.4|12184.8|12182.2|12181.6|415
1622708100000|2021-06-03 08:15:00|12185.1|12184.5|12185.4|12184.8|12186.4|12185.7|12183.1|12182.5|467
1622708400000|2021-06-03 08:20:00|12185.5|12184.9|12188|12187.4|12188|12187.4|12185.4|12184.6|339
1622708700000|2021-06-03 08:25:00|12188.1|12187.2|12187.4|12186.5|12188.1|12187.2|12185.8|12185|411
1622709000000|2021-06-03 08:30:00|12187.1|12186.2|12192.4|12191.8|12194.1|12193.2|12186.6|12185.7|724
1622709300000|2021-06-03 08:35:00|12192.3|12191.7|12190.4|12189.8|12193|12192.4|12190.3|12189.6|478
1622709600000|2021-06-03 08:40:00|12190.3|12189.7|12192.4|12191.5|12194.2|12193.5|12189|12188.3|428
1622709900000|2021-06-03 08:45:00|12192|12191.4|12192.8|12192.2|12193.4|12192.7|12189.8|12189.2|514
1622710200000|2021-06-03 08:50:00|12192.9|12192.3|12187.3|12186.7|12194.1|12193.4|12187.2|12186.5|478
1622710500000|2021-06-03 08:55:00|12187.2|12186.6|12188|12187.4|12188.1|12187.5|12185.2|12184.6|464
1622710800000|2021-06-03 09:00:00|12187.9|12187.3|12189.1|12188.2|12190.2|12189.5|12187.5|12186.9|505
1622711100000|2021-06-03 09:05:00|12189.2|12188.3|12190.5|12189.9|12190.9|12190.3|12188.6|12188|358
1622711400000|2021-06-03 09:10:00|12190.3|12189.7|12190.8|12190.2|12193.8|12193.1|12190.1|12189.5|278
1622711700000|2021-06-03 09:15:00|12190.7|12190.1|12188.5|12187.9|12190.7|12190.1|12187.4|12186.8|410
1622712000000|2021-06-03 09:20:00|12188.6|12188|12189.8|12189.2|12191.2|12190.5|12188.4|12187.8|340
1622712300000|2021-06-03 09:25:00|12190.2|12189.3|12187.1|12186.5|12192.1|12191.5|12186.5|12185.7|483
1622712600000|2021-06-03 09:30:00|12187|12186.4|12187.9|12187.3|12188.4|12187.8|12186.8|12186.2|451
1622712900000|2021-06-03 09:35:00|12187.8|12187.2|12187.7|12186.8|12188.4|12187.8|12185.9|12185.2|318
1622713200000|2021-06-03 09:40:00|12187.8|12186.9|12188.4|12187.5|12188.8|12188.1|12187|12186.2|296
1622713500000|2021-06-03 09:45:00|12188.2|12187.6|12188.6|12188|12189.5|12188.7|12186.2|12185.5|427
1622713800000|2021-06-03 09:50:00|12188.7|12188.1|12191.5|12190.9|12192.6|12191.8|12188.5|12187.9|389
1622714100000|2021-06-03 09:55:00|12191.4|12190.8|12192.3|12191.7|12192.3|12191.7|12190.7|12190.1|313
1622714400000|2021-06-03 10:00:00|12192.2|12191.6|12205.9|12205|12208.2|12207.4|12191.3|12190.5|1228
1622714700000|2021-06-03 10:05:00|12206|12205.1|12204.1|12203.5|12208.7|12208|12202.2|12201.6|785
1622715000000|2021-06-03 10:10:00|12204|12203.4|12200.7|12200.1|12205.1|12204.4|12200.5|12199.9|508
1622715300000|2021-06-03 10:15:00|12200.8|12200.2|12199.3|12198.7|12200.9|12200.3|12196.8|12196.1|490
1622715600000|2021-06-03 10:20:00|12198.9|12198.3|12200.5|12199.9|12201.3|12200.7|12197.6|12196.8|472
1622715900000|2021-06-03 10:25:00|12200.4|12199.8|12198.2|12197.6|12201.6|12201|12198.1|12197.3|415
1622716200000|2021-06-03 10:30:00|12198.3|12197.7|12190|12189.4|12199.5|12198.9|12189.5|12188.8|559
1622716500000|2021-06-03 10:35:00|12189.9|12189.3|12188.7|12188.1|12192.6|12191.9|12186.4|12185.7|648
1622716800000|2021-06-03 10:40:00|12188.8|12188.2|12190.6|12190|12190.7|12190.1|12186.2|12185.6|459
1622717100000|2021-06-03 10:45:00|12190.7|12190.1|12190|12189.4|12190.8|12190.2|12188.3|12187.6|447
1622717400000|2021-06-03 10:50:00|12189.9|12189.3|12188.7|12188.1|12190.2|12189.5|12187.8|12187.1|438
1622717700000|2021-06-03 10:55:00|12188.6|12188|12187.2|12186.6|12189.1|12188.4|12186.3|12185.7|534
1622718000000|2021-06-03 11:00:00|12187.3|12186.7|12188.6|12188|12190|12189.3|12185.4|12184.8|573
1622718300000|2021-06-03 11:05:00|12188.8|12187.9|12194.7|12193.8|12194.8|12194|12188.7|12187.9|681
1622718600000|2021-06-03 11:10:00|12194.6|12193.7|12193.8|12193.2|12196.8|12196.2|12193.4|12192.8|467
1622718900000|2021-06-03 11:15:00|12193.9|12193.3|12189.8|12188.9|12195.6|12194.8|12189.3|12188.7|472
1622719200000|2021-06-03 11:20:00|12189.6|12189|12188|12187.4|12190.6|12189.9|12186.5|12185.8|510
1622719500000|2021-06-03 11:25:00|12188.1|12187.2|12189|12188.4|12189.5|12188.7|12187.4|12186.7|391
1622719800000|2021-06-03 11:30:00|12189.1|12188.5|12194.7|12194.1|12194.9|12194.1|12187.1|12186.4|598
1622720100000|2021-06-03 11:35:00|12194.6|12194|12193.6|12193|12196|12195.3|12192.5|12191.7|566
1622720400000|2021-06-03 11:40:00|12193.8|12193.2|12194.1|12193.5|12194.9|12194.3|12192.9|12192.2|453
1622720700000|2021-06-03 11:45:00|12194.2|12193.6|12190.4|12189.8|12194.5|12193.9|12190.1|12189.5|527
1622721000000|2021-06-03 11:50:00|12190.5|12189.9|12185.7|12185.1|12190.6|12190|12185.1|12184.3|564
1622721300000|2021-06-03 11:55:00|12185.8|12185.2|12187.9|12187.3|12192.2|12191.6|12185.4|12184.8|718
1622721600000|2021-06-03 12:00:00|12187.8|12187.2|12187|12186.4|12189.4|12188.7|12185|12184.3|746
1622721900000|2021-06-03 12:05:00|12187.1|12186.5|12184.4|12183.5|12189.2|12188.3|12183.7|12182.8|648
1622722200000|2021-06-03 12:10:00|12184.3|12183.7|12187.6|12186.3|12188.4|12187.4|12183.6|12183|566
1622722500000|2021-06-03 12:15:00|12187.7|12186.2|12181.6|12180.7|12188.2|12187.3|12174.1|12173.2|1460
1622722800000|2021-06-03 12:20:00|12181.7|12180.8|12167.4|12166.5|12184.3|12183.4|12165.7|12164.8|1173
1622723100000|2021-06-03 12:25:00|12167.7|12166.8|12166.9|12165.4|12168.1|12167.2|12159.7|12158.9|1253
1622723400000|2021-06-03 12:30:00|12166.8|12165.6|12168.2|12167.3|12169.6|12168.7|12160.9|12160|1466
1622723700000|2021-06-03 12:35:00|12167.8|12167.2|12170.9|12170|12170.9|12170.3|12164.7|12163.8|1073
1622724000000|2021-06-03 12:40:00|12170.7|12170.1|12170.6|12169.7|12171.6|12170.7|12166.5|12165.6|847
1622724300000|2021-06-03 12:45:00|12170.7|12169.8|12168.3|12167.4|12170.9|12170.1|12166.4|12165.5|779
1622724600000|2021-06-03 12:50:00|12168.4|12167.5|12167.4|12166.8|12170.5|12169.7|12164.4|12163.5|800
1622724900000|2021-06-03 12:55:00|12167.3|12166.7|12158.6|12158|12168.7|12168|12157.1|12156.2|903
1622725200000|2021-06-03 13:00:00|12158.8|12158.2|12159.4|12158.8|12162.7|12161.9|12156.9|12156.2|1040
1622725500000|2021-06-03 13:05:00|12159.5|12158.9|12156.9|12156.3|12162.2|12161.4|12155.4|12154.8|904
1622725800000|2021-06-03 13:10:00|12156.6|12156|12158.6|12158|12160.3|12159.4|12154.6|12153.7|967
1622726100000|2021-06-03 13:15:00|12158.7|12157.8|12156.1|12155.2|12158.7|12157.8|12155.1|12154.3|747
1622726400000|2021-06-03 13:20:00|12156|12155.4|12156.2|12155.6|12157.9|12157.1|12153.8|12153|558
1622726700000|2021-06-03 13:25:00|12156.1|12155.5|12155.7|12155.1|12158.5|12157.7|12154.8|12154.1|572
1622727000000|2021-06-03 13:30:00|12155.8|12155.2|12154.6|12153.7|12158.3|12157.4|12149.1|12148.2|820
1622727300000|2021-06-03 13:35:00|12154.5|12153.6|12149.4|12148.8|12154.5|12153.6|12147.5|12146.7|832
1622727600000|2021-06-03 13:40:00|12149.3|12148.7|12148.4|12147.5|12153.1|12152.2|12147|12146.3|729
1622727900000|2021-06-03 13:45:00|12148.2|12147.3|12140.6|12140|12148.2|12147.3|12140|12139.2|854
1622728200000|2021-06-03 13:50:00|12140.8|12139.9|12143.9|12143.3|12144.5|12143.9|12136.6|12135.8|1148
1622728500000|2021-06-03 13:55:00|12144|12143.4|12147.5|12146.3|12149.6|12149|12143.8|12143.1|1015
1622728800000|2021-06-03 14:00:00|12146.9|12146.2|12149.7|12149.1|12150.3|12149.7|12137.9|12137|1452
1622729100000|2021-06-03 14:05:00|12149.5|12148.9|12142.9|12142.3|12150.2|12149.5|12142|12141.2|1013
1622729400000|2021-06-03 14:10:00|12143|12142.4|12137.6|12137|12143.8|12143|12137.6|12137|878
1622729700000|2021-06-03 14:15:00|12137.7|12137.1|12133.8|12132.9|12138.5|12137.9|12130.6|12129.9|977
1622730000000|2021-06-03 14:20:00|12133.7|12133.1|12140|12139.4|12140.1|12139.5|12132.5|12131.8|773
1622730300000|2021-06-03 14:25:00|12140.1|12139.5|12135.4|12134.5|12141.2|12140.4|12135.4|12134.5|813
1622730600000|2021-06-03 14:30:00|12135.6|12134.7|12138.3|12137.7|12138.3|12137.7|12133.7|12132.8|757
1622730900000|2021-06-03 14:35:00|12138.2|12137.6|12136.5|12135.9|12140.3|12139.6|12136.2|12135.4|609
1622731200000|2021-06-03 14:40:00|12136.7|12136.1|12133.7|12132.8|12136.7|12136.1|12133.2|12132.6|602
1622731500000|2021-06-03 14:45:00|12133.6|12133|12133.7|12133.1|12136.6|12135.7|12132.3|12131.5|851
1622731800000|2021-06-03 14:50:00|12134|12133.4|12131.7|12130.8|12134.8|12134.2|12131.4|12130.8|878
1622732100000|2021-06-03 14:55:00|12131.9|12131.1|12138.8|12138.2|12140.2|12139.6|12127.3|12126.4|1029
1622732400000|2021-06-03 15:00:00|12138.4|12137.8|12137.1|12136.2|12138.6|12137.9|12134.5|12133.8|893
1622732700000|2021-06-03 15:05:00|12136.9|12136.3|12136.2|12135.6|12138.6|12138|12135|12134.2|692
1622733000000|2021-06-03 15:10:00|12136.1|12135.5|12129.8|12129.2|12136.2|12135.6|12127.8|12126.9|689
1622733300000|2021-06-03 15:15:00|12129.7|12129.1|12128.8|12128.2|12130.5|12129.7|12128.1|12127.4|612
1622733600000|2021-06-03 15:20:00|12129|12128.4|12125.8|12125.2|12131.3|12130.6|12124|12123.2|842
1622733900000|2021-06-03 15:25:00|12126|12125.4|12127.4|12126.5|12129.6|12128.7|12125.2|12124.4|759
1622734200000|2021-06-03 15:30:00|12127.5|12126.9|12126.4|12125.8|12128.9|12128.3|12126.4|12125.7|562
1622734500000|2021-06-03 15:35:00|12126.5|12125.9|12124.4|12123.8|12127.8|12127.2|12124.2|12123.4|495
1622734800000|2021-06-03 15:40:00|12124.7|12123.7|12124.5|12123.9|12124.9|12124.2|12122.8|12122.1|416
1622735100000|2021-06-03 15:45:00|12124.4|12123.8|12123.9|12123.3|12124.7|12124.1|12122.7|12122|406
1622735400000|2021-06-03 15:50:00|12123.8|12123.2|12122.9|12122|12124.6|12123.8|12121.8|12121.1|365
1622735700000|2021-06-03 15:55:00|12122.8|12121.9|12121.5|12120.9|12124.6|12124|12120.9|12120.3|511
1622736000000|2021-06-03 16:00:00|12121.6|12121|12122.6|12121.7|12125.5|12124.9|12120.4|12119.8|562
1622736300000|2021-06-03 16:05:00|12122.5|12121.9|12126.3|12125.7|12126.8|12125.9|12122.5|12121.7|462
1622736600000|2021-06-03 16:10:00|12126.4|12125.8|12126.4|12125.8|12127.5|12126.9|12124.8|12124.2|349
1622736900000|2021-06-03 16:15:00|12126.3|12125.7|12124.5|12123.6|12126.6|12126|12123.4|12122.8|490
1622737200000|2021-06-03 16:20:00|12124.4|12123.5|12121.9|12121|12124.9|12124.3|12121.7|12121|357
1622737500000|2021-06-03 16:25:00|12122|12121.1|12121.1|12120.5|12122.4|12121.8|12120.5|12119.9|302
1622737800000|2021-06-03 16:30:00|12121.2|12120.6|12121.8|12121.2|12122.1|12121.5|12118.6|12118|409
1622738100000|2021-06-03 16:35:00|12121.7|12121.1|12125|12124.4|12125.3|12124.6|12121.5|12120.7|254
1622738400000|2021-06-03 16:40:00|12124.9|12124.3|12123.8|12123.2|12126.1|12125.5|12123.8|12123.2|308
1622738700000|2021-06-03 16:45:00|12123.9|12123.3|12126.5|12125.9|12126.6|12126|12122.9|12122.2|334
1622739000000|2021-06-03 16:50:00|12126.4|12125.8|12123.8|12123.2|12127.1|12126.5|12123.6|12122.9|309
1622739300000|2021-06-03 16:55:00|12123.7|12123.1|12120.6|12120|12123.8|12123.2|12118.8|12118.2|393
1622739600000|2021-06-03 17:00:00|12120.8|12120.2|12120.9|12120.3|12122.2|12121.5|12119.2|12118.6|416
1622739900000|2021-06-03 17:05:00|12120.8|12120.2|12121.7|12121.1|12122.3|12121.7|12119.3|12118.6|333
1622740200000|2021-06-03 17:10:00|12121.6|12121|12123.8|12123.2|12124.4|12123.8|12121.6|12121|367
1622740500000|2021-06-03 17:15:00|12123.7|12123.1|12124.2|12123.6|12125.6|12125|12121.7|12121.1|418
1622740800000|2021-06-03 17:20:00|12124|12123.4|12123.4|12122.8|12125|12124.4|12123.2|12122.6|258
1622741100000|2021-06-03 17:25:00|12123.3|12122.7|12122.4|12121.8|12123.9|12123.3|12121.1|12120.5|308
1622741400000|2021-06-03 17:30:00|12122.3|12121.7|12124.4|12123.8|12124.5|12123.9|12121.2|12120.6|243
1622741700000|2021-06-03 17:35:00|12124.3|12123.7|12125.4|12124.8|12126|12125.3|12123.9|12123.3|189
1622742000000|2021-06-03 17:40:00|12125.3|12124.7|12125.3|12124.7|12126.4|12125.8|12124.6|12124|241
1622742300000|2021-06-03 17:45:00|12125.4|12124.8|12124.1|12123.5|12126|12125.4|12123.3|12122.7|286
1622742600000|2021-06-03 17:50:00|12123.8|12123.2|12121.2|12120.6|12124.3|12123.7|12120.6|12120|303
1622742900000|2021-06-03 17:55:00|12121.3|12120.7|12123.8|12123.2|12123.9|12123.3|12120.8|12120.2|263
1622743200000|2021-06-03 18:00:00|12123.9|12123.3|12122.3|12121.7|12123.9|12123.3|12121.9|12121.3|244
1622743500000|2021-06-03 18:05:00|12122.4|12121.8|12124.7|12124.1|12125.7|12125|12122.1|12121.5|241
1622743800000|2021-06-03 18:10:00|12124.8|12124.2|12124.9|12124.3|12125.3|12124.7|12123.2|12122.6|251
1622744100000|2021-06-03 18:15:00|12124.8|12124.2|12122.3|12121.7|12124.8|12124.2|12122.1|12121.5|251
1622744400000|2021-06-03 18:20:00|12122.4|12121.8|12123.1|12122.5|12123.5|12122.9|12121.6|12120.8|237
1622744700000|2021-06-03 18:25:00|12123|12122.4|12122.7|12122.1|12123.5|12122.9|12122.2|12121.6|226
1622745000000|2021-06-03 18:30:00|12122.6|12122|12123.8|12123.2|12123.8|12123.2|12121.6|12121|243
1622745300000|2021-06-03 18:35:00|12123.7|12123.1|12125.7|12125.1|12125.9|12125.3|12123.3|12122.7|190
1622745600000|2021-06-03 18:40:00|12125.8|12125.2|12124.3|12123.7|12125.8|12125.2|12124.2|12123.6|189
1622745900000|2021-06-03 18:45:00|12124.4|12123.8|12126.7|12126.1|12127|12126.4|12124.4|12123.8|180
1622746200000|2021-06-03 18:50:00|12126.6|12126|12125.8|12125.2|12127.3|12126.7|12125.3|12124.5|208
1622746500000|2021-06-03 18:55:00|12125.7|12125.1|12125.7|12125.1|12127.5|12126.9|12125.4|12124.8|326
1622746800000|2021-06-03 19:00:00|12125.9|12125.3|12127.9|12127.3|12127.9|12127.3|12125.7|12125.1|332
1622747100000|2021-06-03 19:05:00|12127.6|12127|12127.1|12126.5|12128.2|12127.5|12126.1|12125.5|261
1622747400000|2021-06-03 19:10:00|12127|12126.4|12127.4|12126.8|12128.1|12127.5|12126.9|12126.1|210
1622747700000|2021-06-03 19:15:00|12127.5|12126.9|12129|12128.1|12129.1|12128.5|12127.5|12126.9|311
1622748000000|2021-06-03 19:20:00|12128.9|12128|12130.2|12129.6|12130.4|12129.7|12128.7|12127.9|231
1622748300000|2021-06-03 19:25:00|12130.1|12129.5|12130.2|12129.6|12130.8|12130.1|12129.1|12128.4|211
1622748600000|2021-06-03 19:30:00|12130.1|12129.5|12132.8|12132.2|12132.8|12132.2|12129|12128.4|213
1622748900000|2021-06-03 19:35:00|12132.7|12132.1|12133.8|12133.2|12134.3|12133.6|12132|12131.3|276
1622749200000|2021-06-03 19:40:00|12133.7|12133.1|12131.5|12130.9|12133.9|12133.3|12131.5|12130.9|214
1622749500000|2021-06-03 19:45:00|12131.6|12131|12131.1|12130.5|12131.8|12131.2|12130.5|12129.7|347
1622749800000|2021-06-03 19:50:00|12131.3|12130.7|12131.2|12130.6|12132.7|12132.1|12130.2|12129.6|286
1622750100000|2021-06-03 19:55:00|12131.5|12130.9|12130.6|12130|12132.5|12131.9|12129.9|12129.3|424
1622750400000|2021-06-03 20:00:00|12130.9|12130.3|12128.2|12127.6|12130.9|12130.3|12126.8|12126.1|390
1622750700000|2021-06-03 20:05:00|12128.1|12127.5|12130.3|12129.4|12130.4|12129.6|12128.1|12127.3|229
1622751000000|2021-06-03 20:10:00|12130.2|12129.3|12129.9|12129.3|12130.3|12129.7|12128.9|12128.1|236
1622751300000|2021-06-03 20:15:00|12129.7|12129.1|12130|12129.4|12130.3|12129.7|12129.6|12128.9|179
1622751600000|2021-06-03 20:20:00|12130.1|12129.5|12129.6|12129|12130.2|12129.6|12129|12128.3|105
1622751900000|2021-06-03 20:25:00|12129.7|12129.1|12129.2|12128.6|12130.2|12129.6|12129.2|12128.5|104
1622752200000|2021-06-03 20:30:00|12129.3|12128.7|12129.3|12128.4|12130.2|12129.4|12129.2|12128.3|110
1622752500000|2021-06-03 20:35:00|12129.4|12128.5|12127.5|12126.9|12129.5|12128.6|12127.5|12126.7|144
1622752800000|2021-06-03 20:40:00|12127.6|12127|12128.4|12127.5|12128.5|12127.7|12127.3|12126.6|105
1622753100000|2021-06-03 20:45:00|12128.5|12127.6|12127.5|12126.6|12128.5|12127.6|12127.1|12126.4|128
1622753400000|2021-06-03 20:50:00|12127.3|12126.4|12128.4|12127.5|12128.5|12127.6|12126.8|12125.9|161
1622753700000|2021-06-03 20:55:00|12128.3|12127.4|12128.5|12126.2|12128.5|12127.6|12126.7|12125.8|301
1622754000000|2021-06-03 21:00:00|12127.6|12126.7|12129.2|12126.1|12130|12126.7|12127.6|12125.3|39
1622754300000|2021-06-03 21:05:00|12129.5|12124.5|12128.8|12126.5|12130.7|12126.9|12128.2|12124.5|147
1622754600000|2021-06-03 21:10:00|12128.2|12126.7|12128.7|12123.6|12130.4|12126.7|12127|12122.6|177
1622754900000|2021-06-03 21:15:00|12128.5|12123.7|12129.2|12123.9|12131.4|12128.1|12127.4|12122.7|230
1622755200000|2021-06-03 21:20:00|12128.7|12123.4|12128.6|12125.9|12129.8|12126.5|12127.4|12123.1|172
1622755500000|2021-06-03 21:25:00|12128.4|12126.1|12128.2|12125.6|12129.7|12126.4|12127.6|12124.8|127
1622755800000|2021-06-03 21:30:00|12128.3|12125.7|12127.9|12124.5|12128.7|12126.4|12126.8|12124.3|169
1622756100000|2021-06-03 21:35:00|12127.7|12124.6|12127.7|12124.2|12128.3|12125.5|12126.8|12124.1|148
1622756400000|2021-06-03 21:40:00|12128.5|12124.6|12127.8|12125.1|12128.5|12125.5|12127.3|12123.8|131
1622756700000|2021-06-03 21:45:00|12127.3|12124.2|12127.3|12125.5|12128.9|12125.7|12127.1|12124|182
1622757000000|2021-06-03 21:50:00|12126.8|12125.6|12128.5|12125.9|12128.7|12126.4|12126.8|12125.1|171
1622757300000|2021-06-03 21:55:00|12128.3|12126|12127.9|12126.5|12128.5|12126.6|12127.6|12125.8|161
1622757600000|2021-06-03 22:00:00|12127.8|12126.4|12129|12128.1|12129.7|12128.6|12127.7|12126.2|384
1622757900000|2021-06-03 22:05:00|12128.9|12128|12129.1|12128.2|12129.2|12128.3|12127.9|12126.8|150
1622758200000|2021-06-03 22:10:00|12129.2|12128.3|12128.7|12127.8|12129.6|12128.7|12128|12127.1|227
1622758500000|2021-06-03 22:15:00|12128.8|12127.9|12129.3|12128.4|12129.4|12128.5|12128.7|12127.8|117
1622758800000|2021-06-03 22:20:00|12129.4|12128.5|12128.8|12127.9|12129.4|12128.5|12128.3|12127.4|298
1622759100000|2021-06-03 22:25:00|12129|12128.1|12129|12128.1|12129.4|12128.5|12128.7|12127.8|274
1622759400000|2021-06-03 22:30:00|12129.1|12128.2|12129.1|12128.2|12129.7|12128.8|12128.4|12127.5|234
1622759700000|2021-06-03 22:35:00|12129.2|12128.3|12129.2|12128.3|12129.9|12129|12129.1|12128.2|171
1622760000000|2021-06-03 22:40:00|12129.3|12128.4|12129.8|12128.9|12130.3|12129.4|12129.2|12128.3|153
1622760300000|2021-06-03 22:45:00|12129.7|12128.8|12130.2|12129.3|12130.3|12129.5|12129.7|12128.8|84
1622760600000|2021-06-03 22:50:00|12130.3|12129.4|12130.7|12129.8|12130.8|12129.9|12130.1|12129.3|99
1622760900000|2021-06-03 22:55:00|12130.6|12129.7|12131.1|12130.2|12131.4|12130.5|12130|12129.2|80
1622761200000|2021-06-03 23:00:00|12131.2|12130.3|12130.1|12129.2|12131.6|12130.7|12129.9|12129.1|129
1622761500000|2021-06-03 23:05:00|12130|12129.5|12130.6|12129.7|12130.7|12129.9|12129.4|12128.7|79
1622761800000|2021-06-03 23:10:00|12130.5|12129.6|12130.6|12129.7|12131.1|12130.4|12130.4|12129.6|62
1622762100000|2021-06-03 23:15:00|12130.7|12129.8|12131|12130.1|12131.1|12130.3|12130.4|12129.7|64
1622762400000|2021-06-03 23:20:00|12131.1|12130.2|12130.7|12129.8|12131.1|12130.4|12130.6|12129.7|74
1622762700000|2021-06-03 23:25:00|12130.6|12129.7|12130.7|12129.8|12131.2|12130.4|12130.4|12129.5|87
1622763000000|2021-06-03 23:30:00|12130.5|12129.9|12131|12130.4|12131.1|12130.4|12130.4|12129.5|101
1622763300000|2021-06-03 23:35:00|12131.1|12130.1|12131.9|12131|12131.9|12131.2|12130.7|12129.9|152
1622763600000|2021-06-03 23:40:00|12131.8|12130.9|12131.5|12130.9|12132.3|12131.6|12131.3|12130.7|72
1622763900000|2021-06-03 23:45:00|12131.6|12130.7|12132|12131.1|12132.7|12132|12131.3|12130.6|119
1622764200000|2021-06-03 23:50:00|12131.9|12131|12131.5|12130.6|12132.5|12131.7|12131.4|12130.6|117
1622764500000|2021-06-03 23:55:00|12131.6|12130.7|12130.5|12129.6|12131.6|12130.7|12130.1|12129.4|121
1622764800000|2021-06-04 00:00:00|12130.6|12129.7|12122.9|12122|12130.7|12129.8|12122.3|12121.5|501
1622765100000|2021-06-04 00:05:00|12122.7|12122.1|12121.2|12120.6|12123.7|12122.9|12120.1|12119.2|367
1622765400000|2021-06-04 00:10:00|12121.3|12120.7|12121|12120.1|12122.1|12121.2|12118.4|12117.5|465
1622765700000|2021-06-04 00:15:00|12121.1|12120.2|12116.9|12116|12121.3|12120.4|12114.8|12113.9|512
1622766000000|2021-06-04 00:20:00|12117|12116.1|12122.7|12122.1|12123|12122.2|12116.6|12115.8|558
1622766300000|2021-06-04 00:25:00|12122.8|12121.9|12124.3|12123.4|12124.4|12123.5|12122.3|12121.5|376
1622766600000|2021-06-04 00:30:00|12124.2|12123.3|12123.4|12122.5|12124.2|12123.4|12121.2|12120.4|421
1622766900000|2021-06-04 00:35:00|12123.5|12122.6|12125.6|12125|12126.1|12125.3|12123.4|12122.5|316
1622767200000|2021-06-04 00:40:00|12125.5|12124.9|12125.5|12124.6|12126.1|12125.5|12124.4|12123.6|373
1622767500000|2021-06-04 00:45:00|12125.3|12124.7|12127.1|12126.2|12127.2|12126.4|12123.7|12123.1|386
1622767800000|2021-06-04 00:50:00|12127|12126.4|12125.5|12124.6|12128.7|12128|12125.4|12124.5|554
1622768100000|2021-06-04 00:55:00|12126|12125.1|12127.8|12127.2|12130.3|12129.4|12124.8|12123.9|580
1622768400000|2021-06-04 01:00:00|12127.9|12127.3|12129.2|12128.6|12130|12129.3|12126.8|12126|477
1622768700000|2021-06-04 01:05:00|12129.3|12128.7|12128.4|12127.8|12130.2|12129.6|12127.7|12126.9|418
1622769000000|2021-06-04 01:10:00|12128.6|12128|12129.4|12128.5|12130.6|12129.8|12128.3|12127.5|444
1622769300000|2021-06-04 01:15:00|12129.5|12128.6|12128.2|12127.3|12130.8|12130|12127.6|12126.9|464
1622769600000|2021-06-04 01:20:00|12128.1|12127.5|12128.1|12127.2|12129.6|12128.7|12127.1|12126.3|364
1622769900000|2021-06-04 01:25:00|12128|12127.4|12126.9|12126|12129.4|12128.7|12126.7|12125.9|329
1622770200000|2021-06-04 01:30:00|12126.8|12126.2|12126.4|12125.8|12128|12127.3|12125.1|12124.3|527
1622770500000|2021-06-04 01:35:00|12126.5|12125.9|12125.5|12124.9|12127|12126.3|12124.7|12123.9|521
1622770800000|2021-06-04 01:40:00|12125.6|12125|12127.6|12127|12128.1|12127.4|12124.2|12123.6|471
1622771100000|2021-06-04 01:45:00|12127.7|12127.1|12127.1|12126.5|12128.9|12128.3|12126.9|12126.1|354
1622771400000|2021-06-04 01:50:00|12127.2|12126.6|12125.4|12124.5|12127.5|12126.9|12124.9|12124.1|351
1622771700000|2021-06-04 01:55:00|12125.5|12124.6|12122.7|12122.1|12126.3|12125.6|12122.1|12121.4|591
1622772000000|2021-06-04 02:00:00|12122.8|12121.9|12123.2|12122.6|12124|12123.3|12120.9|12120|576
1622772300000|2021-06-04 02:05:00|12123.3|12122.7|12122.9|12122|12123.6|12122.9|12121.2|12120.4|389
1622772600000|2021-06-04 02:10:00|12122.8|12122.2|12124.5|12123.6|12125.2|12124.3|12122.7|12122|382
1622772900000|2021-06-04 02:15:00|12124.4|12123.9|12122|12121.1|12125.1|12124.5|12121.7|12121|373
1622773200000|2021-06-04 02:20:00|12122.1|12121.2|12123.3|12122.7|12124.6|12123.7|12121.9|12121.2|294
1622773500000|2021-06-04 02:25:00|12123.4|12122.8|12123.7|12123.1|12124.5|12123.8|12123.1|12122.4|255
1622773800000|2021-06-04 02:30:00|12123.8|12123.2|12122.2|12121.6|12124.5|12123.8|12122.1|12121.3|245
1622774100000|2021-06-04 02:35:00|12122.3|12121.7|12120.8|12119.9|12122.4|12121.7|12120.2|12119.5|280
1622774400000|2021-06-04 02:40:00|12120.7|12119.8|12120.1|12119.5|12121.2|12120.3|12119.4|12118.7|377
1622774700000|2021-06-04 02:45:00|12120.5|12119.6|12118.7|12118.1|12121.1|12120.2|12118.3|12117.5|346
1622775000000|2021-06-04 02:50:00|12118.8|12118.2|12119.3|12118.7|12120.3|12119.6|12118.8|12118|299
1622775300000|2021-06-04 02:55:00|12119.4|12118.8|12121|12120.1|12122.1|12121.3|12119.2|12118.5|282
1622775600000|2021-06-04 03:00:00|12120.9|12120.3|12120.8|12120.2|12121.6|12121|12120|12119.4|224
1622775900000|2021-06-04 03:05:00|12120.9|12120.3|12119.5|12118.6|12121.6|12120.8|12119.3|12118.5|304
1622776200000|2021-06-04 03:10:00|12119.6|12118.7|12119.1|12118.5|12120.3|12119.7|12118.6|12117.9|227
1622776500000|2021-06-04 03:15:00|12119|12118.4|12116.8|12116.2|12119.2|12118.4|12116.7|12116|242
1622776800000|2021-06-04 03:20:00|12117|12116.1|12118.8|12117.9|12118.9|12118.1|12116.7|12116|261
1622777100000|2021-06-04 03:25:00|12118.9|12118|12117.8|12117.2|12119|12118.1|12117.3|12116.6|218
1622777400000|2021-06-04 03:30:00|12117.9|12117.3|12117.6|12117|12118.2|12117.5|12117.4|12116.8|253
1622777700000|2021-06-04 03:35:00|12117.7|12117.1|12117.3|12116.7|12118|12117.3|12116.9|12116.2|173
1622778000000|2021-06-04 03:40:00|12117.4|12116.5|12117.8|12117.2|12118.4|12117.7|12116.9|12116.1|191
1622778300000|2021-06-04 03:45:00|12117.7|12117.1|12116.3|12115.7|12117.9|12117.2|12115.8|12115.1|163
1622778600000|2021-06-04 03:50:00|12116.2|12115.6|12116.9|12116|12117.1|12116.2|12116.2|12115.5|208
1622778900000|2021-06-04 03:55:00|12116.7|12116.1|12115.5|12114.6|12117|12116.3|12115.3|12114.4|164
1622779200000|2021-06-04 04:00:00|12115.6|12114.9|12115.4|12114.8|12116|12115.2|12114.3|12113.6|218
1622779500000|2021-06-04 04:05:00|12115.3|12114.7|12115.3|12114.7|12116|12115.3|12114.7|12114|190
1622779800000|2021-06-04 04:10:00|12115.4|12114.5|12113.9|12113|12115.7|12115.1|12113.2|12112.5|310
1622780100000|2021-06-04 04:15:00|12114|12113.1|12114|12113.4|12114.3|12113.6|12112.8|12112|240
1622780400000|2021-06-04 04:20:00|12114.1|12113.5|12114.8|12114.2|12115.4|12114.8|12113.7|12113.1|325
1622780700000|2021-06-04 04:25:00|12115|12114.1|12115.8|12115.2|12116.2|12115.6|12114.4|12113.7|212
1622781000000|2021-06-04 04:30:00|12115.9|12115.3|12115.8|12115.2|12116.6|12116|12115.3|12114.5|240
1622781300000|2021-06-04 04:35:00|12115.9|12115.3|12115.9|12115.3|12116|12115.3|12114.7|12114|251
1622781600000|2021-06-04 04:40:00|12115.8|12115.2|12115.1|12114.5|12115.8|12115.2|12114.7|12113.9|196
1622781900000|2021-06-04 04:45:00|12115.2|12114.6|12116.2|12115.3|12116.7|12116.1|12115.1|12114.4|196
1622782200000|2021-06-04 04:50:00|12116|12115.4|12113.5|12112.6|12116.6|12115.7|12112.8|12112.1|304
1622782500000|2021-06-04 04:55:00|12113.4|12112.5|12114.2|12113.6|12114.3|12113.6|12112.5|12111.9|262
1622782800000|2021-06-04 05:00:00|12114|12113.4|12113.7|12113.1|12114.9|12114.2|12113.5|12112.8|281
1622783100000|2021-06-04 05:05:00|12113.8|12112.9|12112.8|12111.9|12113.9|12113.1|12112.5|12111.8|194
1622783400000|2021-06-04 05:10:00|12112.5|12111.8|12111.4|12110.8|12112.6|12112|12111.1|12110.4|222
1622783700000|2021-06-04 05:15:00|12111.3|12110.7|12113.9|12113.3|12114|12113.4|12111.2|12110.6|219
1622784000000|2021-06-04 05:20:00|12113.8|12113.2|12113.7|12112.8|12114|12113.4|12113.1|12112.5|199
1622784300000|2021-06-04 05:25:00|12113.8|12112.9|12111.7|12111.1|12113.8|12113.2|12111.2|12110.5|232
1622784600000|2021-06-04 05:30:00|12111.8|12111.2|12112.3|12111.4|12112.7|12112.1|12111.1|12110.3|314
1622784900000|2021-06-04 05:35:00|12112.2|12111.7|12110.7|12110.1|12112.6|12112|12110|12109.2|295
1622785200000|2021-06-04 05:40:00|12110.9|12110|12109.6|12108.7|12111.4|12110.6|12108.2|12107.4|355
1622785500000|2021-06-04 05:45:00|12109.7|12108.8|12110|12109.1|12110.1|12109.4|12108.5|12107.9|306
1622785800000|2021-06-04 05:50:00|12109.9|12109.3|12109|12108.1|12110.3|12109.6|12107.9|12107.2|355
1622786100000|2021-06-04 05:55:00|12109.1|12108.2|12107.6|12107|12109.1|12108.4|12105.4|12104.8|385
1622786400000|2021-06-04 06:00:00|12107.5|12106.9|12109|12108.1|12110.6|12109.8|12106.5|12105.8|552
1622786700000|2021-06-04 06:05:00|12108.9|12108|12108.4|12107.8|12109.2|12108.5|12106.4|12105.7|575
1622787000000|2021-06-04 06:10:00|12108.3|12107.7|12108|12107.1|12109.3|12108.5|12105.8|12105|512
1622787300000|2021-06-04 06:15:00|12107.8|12106.9|12107.6|12107|12109.2|12108.6|12106.5|12105.8|399
1622787600000|2021-06-04 06:20:00|12107.5|12106.9|12106.7|12106.1|12108.2|12107.6|12105.3|12104.7|296
1622787900000|2021-06-04 06:25:00|12106.8|12106.2|12105.5|12104.9|12109|12108.4|12104.5|12103.9|436
1622788200000|2021-06-04 06:30:00|12105.6|12105|12107.5|12106.6|12109.2|12108.6|12105.6|12105|399
1622788500000|2021-06-04 06:35:00|12107.3|12106.7|12108.5|12107.9|12108.8|12108.1|12106|12105.1|526
1622788800000|2021-06-04 06:40:00|12108.6|12108|12113|12112.4|12113.2|12112.6|12108.6|12108|570
1622789100000|2021-06-04 06:45:00|12113.1|12112.5|12112.8|12111.9|12113.7|12113.1|12111.7|12110.8|464
1622789400000|2021-06-04 06:50:00|12112.7|12112.1|12111.3|12110.7|12113.7|12113.1|12109.4|12108.7|452
1622789700000|2021-06-04 06:55:00|12111.2|12110.6|12113.4|12112.8|12113.7|12113|12110.4|12109.8|422
1622790000000|2021-06-04 07:00:00|12113.1|12112.5|12116|12115.1|12118.2|12117.6|12113.1|12112.5|603
1622790300000|2021-06-04 07:05:00|12115.9|12115.3|12112.1|12111.5|12116.1|12115.4|12111.5|12110.7|503
1622790600000|2021-06-04 07:10:00|12112.3|12111.7|12113.4|12112.8|12115.2|12114.3|12109.4|12108.7|504
1622790900000|2021-06-04 07:15:00|12113.3|12112.7|12115.2|12114.6|12116.1|12115.4|12113.2|12112.6|409
1622791200000|2021-06-04 07:20:00|12115.1|12114.5|12114.4|12113.8|12115.4|12114.8|12110.7|12110|542
1622791500000|2021-06-04 07:25:00|12114.3|12113.7|12109|12108.4|12114.4|12113.8|12105.7|12105.1|584
1622791800000|2021-06-04 07:30:00|12109.1|12108.2|12112.6|12112|12113.6|12113|12108.7|12108.1|478
1622792100000|2021-06-04 07:35:00|12112.5|12111.9|12114.3|12113.7|12115.9|12115.2|12112.4|12111.6|354
1622792400000|2021-06-04 07:40:00|12114.4|12113.8|12116|12115.4|12116.4|12115.6|12112.5|12111.9|393
1622792700000|2021-06-04 07:45:00|12116.1|12115.5|12115.8|12115.2|12116.4|12115.7|12114.1|12113.5|373
1622793000000|2021-06-04 07:50:00|12115.5|12114.9|12115.4|12114.8|12118.1|12117.5|12112.7|12112|570
1622793300000|2021-06-04 07:55:00|12115.5|12114.9|12113.3|12112.7|12116.3|12115.7|12113.1|12112.5|445
1622793600000|2021-06-04 08:00:00|12113.4|12112.8|12114.3|12113.7|12114.6|12113.9|12111.2|12110.4|503
1622793900000|2021-06-04 08:05:00|12114.1|12113.5|12112.5|12111.9|12114.8|12114|12109.9|12109.3|483
1622794200000|2021-06-04 08:10:00|12112.4|12111.8|12111.3|12110.7|12113.6|12112.9|12110.9|12110.2|384
1622794500000|2021-06-04 08:15:00|12111.4|12110.8|12110.9|12110.3|12112.4|12111.8|12110.6|12109.9|392
1622794800000|2021-06-04 08:20:00|12111|12110.4|12112.4|12111.8|12114.7|12114.1|12110.8|12110.2|516
1622795100000|2021-06-04 08:25:00|12112.5|12111.9|12111|12110.4|12114.1|12113.5|12110.4|12109.8|412
1622795400000|2021-06-04 08:30:00|12111.1|12110.5|12112.7|12112.1|12113.6|12113|12111.1|12110.5|357
1622795700000|2021-06-04 08:35:00|12112.8|12112.2|12117.1|12116.5|12117.3|12116.7|12112.5|12111.9|396
1622796000000|2021-06-04 08:40:00|12117|12116.4|12116.2|12115.6|12117.3|12116.7|12115.3|12114.6|368
1622796300000|2021-06-04 08:45:00|12116.3|12115.7|12114.5|12113.9|12116.5|12115.9|12113.8|12113.1|486
1622796600000|2021-06-04 08:50:00|12114.4|12113.8|12111.8|12111.2|12114.6|12113.9|12111.3|12110.7|498
1622796900000|2021-06-04 08:55:00|12111.7|12111.1|12112.5|12111.6|12114.1|12113.5|12111.2|12110.4|407
1622797200000|2021-06-04 09:00:00|12112.4|12111.5|12113.6|12112.7|12113.7|12112.8|12110.1|12109.5|432
1622797500000|2021-06-04 09:05:00|12113.5|12112.6|12111.9|12111|12113.7|12113|12111|12110.2|396
1622797800000|2021-06-04 09:10:00|12112|12111.1|12110.5|12109.9|12112.1|12111.4|12109.3|12108.6|311
1622798100000|2021-06-04 09:15:00|12110.6|12109.7|12110.4|12109.8|12111.6|12110.8|12109.9|12109.1|327
1622798400000|2021-06-04 09:20:00|12110.5|12109.9|12109.9|12109.3|12110.9|12110.2|12108.9|12108.2|412
1622798700000|2021-06-04 09:25:00|12110|12109.4|12110.1|12109.2|12111.1|12110.5|12109.3|12108.5|370
1622799000000|2021-06-04 09:30:00|12109.9|12109.3|12109.9|12109.3|12111.6|12110.8|12109.2|12108.4|364
1622799300000|2021-06-04 09:35:00|12110|12109.4|12110.4|12109.8|12110.9|12110.3|12108.8|12108.2|257
1622799600000|2021-06-04 09:40:00|12110.3|12109.7|12114.1|12113.5|12114.3|12113.6|12109.9|12109.2|279
1622799900000|2021-06-04 09:45:00|12114.2|12113.6|12114.4|12113.5|12115.2|12114.4|12111.8|12111.1|356
1622800200000|2021-06-04 09:50:00|12114.2|12113.3|12114.3|12113.7|12115.9|12115.3|12113.6|12113|374
1622800500000|2021-06-04 09:55:00|12114.4|12113.8|12116.1|12115.2|12117.5|12116.8|12114.4|12113.8|291
1622800800000|2021-06-04 10:00:00|12116|12115.4|12116|12115.1|12118.5|12117.7|12115.3|12114.7|412
1622801100000|2021-06-04 10:05:00|12115.8|12115.2|12116.6|12116|12117.2|12116.6|12114.9|12114.3|242
1622801400000|2021-06-04 10:10:00|12116.5|12115.9|12115.3|12114.7|12116.6|12116|12115.2|12114.4|254
1622801700000|2021-06-04 10:15:00|12115.5|12114.6|12113|12112.1|12116.4|12115.8|12112.8|12112.1|278
1622802000000|2021-06-04 10:20:00|12113.2|12112.4|12114.7|12114.1|12115.5|12114.8|12112.6|12112|419
1622802300000|2021-06-04 10:25:00|12114.8|12114.2|12112.8|12112.2|12114.9|12114.3|12112.2|12111.5|274
1622802600000|2021-06-04 10:30:00|12112.7|12112.1|12111|12110.4|12112.9|12112.2|12110.7|12110.1|330
1622802900000|2021-06-04 10:35:00|12110.9|12110.3|12110.5|12109.9|12111.5|12110.9|12110.4|12109.6|298
1622803200000|2021-06-04 10:40:00|12110.6|12110|12110.6|12109.7|12111.3|12110.6|12110.4|12109.6|231
1622803500000|2021-06-04 10:45:00|12110.4|12109.8|12107.7|12106.8|12110.7|12110|12106.6|12106|457
1622803800000|2021-06-04 10:50:00|12107.6|12106.7|12106.6|12106|12108.3|12107.6|12105.9|12105|434
1622804100000|2021-06-04 10:55:00|12106.5|12105.9|12107.9|12107.3|12107.9|12107.3|12104.3|12103.5|512
1622804400000|2021-06-04 11:00:00|12107.8|12107.2|12110.5|12109.9|12111|12110.4|12107.6|12107|406
1622804700000|2021-06-04 11:05:00|12110.6|12110|12108.1|12107.5|12111.8|12111.2|12107.4|12106.6|526
1622805000000|2021-06-04 11:10:00|12108|12107.4|12109.3|12108.4|12109.8|12109.2|12107.6|12106.8|522
1622805300000|2021-06-04 11:15:00|12109.4|12108.7|12111.3|12110.7|12111.6|12111|12108|12107.4|349
1622805600000|2021-06-04 11:20:00|12111.2|12110.6|12113|12112.4|12114|12113.4|12110|12109.4|241
1622805900000|2021-06-04 11:25:00|12112.9|12112.3|12116.1|12115.2|12116.2|12115.4|12112.8|12112.1|401
1622806200000|2021-06-04 11:30:00|12116|12115.5|12114.9|12114.3|12116.7|12116.1|12114.5|12113.7|373
1622806500000|2021-06-04 11:35:00|12114.8|12114.2|12113.6|12113|12116.2|12115.5|12113.2|12112.5|362
1622806800000|2021-06-04 11:40:00|12113.7|12113.1|12112.2|12111.6|12115|12114.4|12111.3|12110.7|428
1622807100000|2021-06-04 11:45:00|12112.3|12111.7|12115.7|12114.8|12115.8|12115.1|12111.9|12111.2|482
1622807400000|2021-06-04 11:50:00|12115.5|12114.9|12116.9|12116|12119.1|12118.4|12114|12113.4|540
1622807700000|2021-06-04 11:55:00|12116.7|12116.1|12113.6|12112.7|12117.1|12116.5|12113.4|12112.7|632
1622808000000|2021-06-04 12:00:00|12113.3|12112.8|12117.5|12116.6|12118.6|12118|12113.3|12112.6|572
1622808300000|2021-06-04 12:05:00|12117.2|12116.4|12116.6|12115.7|12118.6|12117.8|12116.5|12115.7|617
1622808600000|2021-06-04 12:10:00|12116.7|12115.8|12117.5|12116.9|12119.4|12118.6|12115.7|12115.1|608
1622808900000|2021-06-04 12:15:00|12117.8|12117.2|12116.5|12115.6|12119.1|12118.4|12115.5|12114.9|527
1622809200000|2021-06-04 12:20:00|12116.6|12115.7|12118.8|12118.2|12119|12118.3|12114.5|12113.6|531
1622809500000|2021-06-04 12:25:00|12118.9|12118.3|12117.3|12113.9|12120.5|12119.7|12113|12110.1|874
1622809800000|2021-06-04 12:30:00|12116.8|12114.7|12155.8|12154.9|12158.8|12157.9|12116.5|12114.6|2323
1622810100000|2021-06-04 12:35:00|12155.7|12154.8|12142.2|12141.3|12155.7|12154.8|12140.3|12139.2|1689
1622810400000|2021-06-04 12:40:00|12142.4|12141.5|12150|12149.1|12151.2|12150.3|12138.2|12137.3|1522
1622810700000|2021-06-04 12:45:00|12150.1|12149.2|12156.8|12155.9|12160.9|12160.1|12148.6|12147.7|1458
1622811000000|2021-06-04 12:50:00|12156.5|12155.6|12164|12163.1|12166.1|12165.3|12153|12152.1|1380
1622811300000|2021-06-04 12:55:00|12163.9|12163|12168.1|12167.2|12175|12174.3|12163.2|12162.4|1384
1622811600000|2021-06-04 13:00:00|12168|12167.1|12171.4|12170.8|12172.8|12172|12165.2|12164.4|1227
1622811900000|2021-06-04 13:05:00|12171.3|12170.7|12166.9|12166.3|12171.7|12170.8|12165.3|12164.7|1121
1622812200000|2021-06-04 13:10:00|12167|12166.4|12166|12165.1|12169.6|12168.7|12162.4|12161.8|1081
1622812500000|2021-06-04 13:15:00|12165.8|12165.2|12170|12169.4|12170.9|12170.3|12165.8|12165.1|893
1622812800000|2021-06-04 13:20:00|12169.9|12169.3|12174.4|12173.5|12174.9|12174.2|12169.5|12168.9|809
1622813100000|2021-06-04 13:25:00|12174.3|12173.4|12175.7|12174.8|12176.8|12176.2|12171.3|12170.4|667
1622813400000|2021-06-04 13:30:00|12176.2|12175.3|12176.2|12175.3|12177.7|12177|12174.2|12173.6|685
1622813700000|2021-06-04 13:35:00|12176.3|12175.6|12178.1|12177.5|12179.9|12179.2|12175.9|12175.3|571
1622814000000|2021-06-04 13:40:00|12178|12177.4|12176.4|12175.8|12178.1|12177.4|12174.4|12173.7|506
1622814300000|2021-06-04 13:45:00|12176.6|12176|12178|12177.4|12179.9|12179.3|12175.7|12175.1|699
1622814600000|2021-06-04 13:50:00|12178.2|12177.3|12179.3|12178.4|12182.2|12181.5|12177.9|12177.3|731
1622814900000|2021-06-04 13:55:00|12179.1|12178.5|12180.6|12179.7|12181.5|12180.6|12178.4|12177.8|831
1622815200000|2021-06-04 14:00:00|12180.7|12179.8|12175.2|12174.6|12186.4|12185.5|12175|12174.3|1030
1622815500000|2021-06-04 14:05:00|12175.3|12174.7|12176.5|12175.9|12179|12178.4|12172.1|12171.5|775
1622815800000|2021-06-04 14:10:00|12176.6|12176|12174.7|12173.8|12178.8|12178.2|12174.6|12173.8|650
1622816100000|2021-06-04 14:15:00|12174.8|12173.9|12170.8|12170.2|12175.7|12174.8|12168.9|12168.2|764
1622816400000|2021-06-04 14:20:00|12170.9|12170.3|12169.8|12169.2|12171.9|12171.1|12166.3|12165.7|672
1622816700000|2021-06-04 14:25:00|12169.9|12169.3|12169.6|12169|12170.4|12169.8|12166.1|12165.5|655
1622817000000|2021-06-04 14:30:00|12169.4|12168.8|12177.4|12176.8|12178.2|12177.6|12168.4|12167.8|800
1622817300000|2021-06-04 14:35:00|12177.5|12176.9|12175|12174.4|12178.6|12178|12174.8|12174.1|579
1622817600000|2021-06-04 14:40:00|12175.1|12174.5|12169.7|12169.1|12175.5|12174.9|12169.1|12168.5|615
1622817900000|2021-06-04 14:45:00|12169.6|12169|12170.9|12170.3|12173.8|12173.1|12168.7|12168|606
1622818200000|2021-06-04 14:50:00|12170.8|12170.2|12164|12163.1|12171.1|12170.5|12163.2|12162.6|784
1622818500000|2021-06-04 14:55:00|12163.7|12162.9|12163.6|12163|12167.7|12167|12162.2|12161.5|873
1622818800000|2021-06-04 15:00:00|12163.7|12163.1|12164.6|12164|12168|12167.4|12162.1|12161.5|770
1622819100000|2021-06-04 15:05:00|12164.9|12164.3|12164.1|12163.5|12167.2|12166.5|12163.5|12162.9|504
1622819400000|2021-06-04 15:10:00|12164.3|12163.7|12167.3|12166.7|12167.6|12167|12163|12162.4|439
1622819700000|2021-06-04 15:15:00|12167.5|12166.9|12168.7|12168.1|12170.9|12170.3|12167.5|12166.9|549
1622820000000|2021-06-04 15:20:00|12168.6|12168|12168|12167.4|12170.7|12170.1|12166.7|12166|509
1622820300000|2021-06-04 15:25:00|12167.8|12167.2|12168.9|12168.3|12169.4|12168.8|12166.5|12165.9|469
1622820600000|2021-06-04 15:30:00|12168.8|12168.2|12172|12171.4|12172.3|12171.7|12168.6|12167.9|519
1622820900000|2021-06-04 15:35:00|12172.1|12171.5|12171.6|12171|12174|12173.2|12170.6|12170|596
1622821200000|2021-06-04 15:40:00|12171.5|12170.9|12168|12167.4|12171.9|12171.3|12167.5|12166.9|479
1622821500000|2021-06-04 15:45:00|12168.1|12167.5|12167.7|12167.1|12168.9|12168.2|12166.8|12166.2|367
1622821800000|2021-06-04 15:50:00|12167.6|12167|12167.2|12166.6|12168.8|12168.2|12166.6|12166|373
1622822100000|2021-06-04 15:55:00|12167.1|12166.5|12172.8|12172.2|12173.4|12172.7|12167|12166.4|399
1622822400000|2021-06-04 16:00:00|12172.9|12172.3|12171.7|12171.1|12173|12172.3|12171.2|12170.6|340
1622822700000|2021-06-04 16:05:00|12171.6|12171|12171.7|12171.1|12172.7|12172.1|12170.4|12169.8|326
1622823000000|2021-06-04 16:10:00|12172|12171.4|12173|12172.4|12175.3|12174.7|12172|12171.4|460
1622823300000|2021-06-04 16:15:00|12173.1|12172.5|12170.2|12169.6|12173.2|12172.6|12169.2|12168.5|458
1622823600000|2021-06-04 16:20:00|12170.1|12169.5|12172.1|12171.5|12172.3|12171.7|12170.1|12169.5|320
1622823900000|2021-06-04 16:25:00|12172.2|12171.6|12168.5|12167.9|12172.6|12172|12167.7|12167.1|299
1622824200000|2021-06-04 16:30:00|12168.6|12168|12165.6|12165|12169.6|12169|12165.6|12164.9|395
1622824500000|2021-06-04 16:35:00|12165.7|12165.1|12164.4|12163.8|12166.2|12165.6|12162.5|12161.8|366
1622824800000|2021-06-04 16:40:00|12164.5|12163.9|12166.4|12165.8|12166.6|12166|12164.4|12163.6|296
1622825100000|2021-06-04 16:45:00|12166.3|12165.7|12166.7|12166.1|12167.2|12166.6|12166.1|12165.3|197
1622825400000|2021-06-04 16:50:00|12167.1|12166.5|12163.1|12162.5|12167.1|12166.5|12162.9|12162.2|303
1622825700000|2021-06-04 16:55:00|12163|12162.4|12161.6|12161|12164.9|12164.3|12161.2|12160.6|345
1622826000000|2021-06-04 17:00:00|12161.5|12160.9|12163.1|12162.5|12163.5|12162.9|12161.5|12160.9|302
1622826300000|2021-06-04 17:05:00|12163|12162.4|12164.5|12163.9|12164.8|12164.2|12162.4|12161.8|221
1622826600000|2021-06-04 17:10:00|12164.4|12163.8|12164|12163.4|12165.1|12164.5|12163.1|12162.5|269
1622826900000|2021-06-04 17:15:00|12163.9|12163.3|12163.3|12162.7|12164|12163.4|12162.3|12161.7|197
1622827200000|2021-06-04 17:20:00|12163.2|12162.6|12165.6|12165|12165.6|12165|12161.5|12160.8|243
1622827500000|2021-06-04 17:25:00|12165.5|12164.9|12163|12162.4|12166|12165.4|12162.4|12161.8|285
1622827800000|2021-06-04 17:30:00|12162.9|12162.3|12162|12161.4|12163|12162.4|12161|12160.4|151
1622828100000|2021-06-04 17:35:00|12162.1|12161.5|12163.1|12162.5|12164.1|12163.5|12162|12161.4|148
1622828400000|2021-06-04 17:40:00|12163.2|12162.6|12162.5|12161.9|12163.8|12163.2|12162.2|12161.6|198
1622828700000|2021-06-04 17:45:00|12162.4|12161.8|12163.6|12163|12164.8|12164.1|12162.3|12161.7|228
1622829000000|2021-06-04 17:50:00|12163.7|12163.1|12163.2|12162.6|12164.5|12163.9|12163.1|12162.5|120
1622829300000|2021-06-04 17:55:00|12163.3|12162.7|12163.7|12163.1|12163.8|12163.2|12162.6|12161.8|136
1622829600000|2021-06-04 18:00:00|12163.8|12163.2|12164.6|12164|12165.2|12164.6|12163.7|12163.1|189
1622829900000|2021-06-04 18:05:00|12164.7|12164.1|12163|12162.4|12165.7|12165.1|12162.9|12162.3|149
1622830200000|2021-06-04 18:10:00|12163.2|12162.6|12162.6|12162|12163.9|12163.3|12162.5|12161.9|228
1622830500000|2021-06-04 18:15:00|12162.7|12162.1|12161.6|12161|12163.9|12163.3|12161.5|12160.9|220
1622830800000|2021-06-04 18:20:00|12161.5|12160.9|12162.7|12162.1|12163.3|12162.7|12160.5|12159.9|177
1622831100000|2021-06-04 18:25:00|12162.6|12162|12162.6|12162|12163.9|12163.3|12162.5|12161.9|139
1622831400000|2021-06-04 18:30:00|12162.5|12161.9|12163.6|12163|12164.7|12164.1|12162.5|12161.9|257
1622831700000|2021-06-04 18:35:00|12163.7|12163.1|12165.2|12164.6|12165.7|12165.1|12162.8|12162.2|224
1622832000000|2021-06-04 18:40:00|12165.1|12164.5|12164.8|12164.2|12165.6|12165|12164.3|12163.7|207
1622832300000|2021-06-04 18:45:00|12164.9|12164.3|12165.2|12164.6|12165.3|12164.7|12164.2|12163.6|143
1622832600000|2021-06-04 18:50:00|12165.1|12164.5|12166.8|12166.2|12167.7|12167.1|12165.1|12164.5|303
1622832900000|2021-06-04 18:55:00|12166.7|12166.1|12165.5|12164.9|12167.9|12167.3|12164.9|12164.3|274
1622833200000|2021-06-04 19:00:00|12165.6|12165|12164.8|12164.2|12166.3|12165.7|12164.4|12163.8|237
1622833500000|2021-06-04 19:05:00|12165.1|12164.5|12164.2|12163.6|12165.7|12165.1|12164|12163.4|180
1622833800000|2021-06-04 19:10:00|12164.3|12163.7|12166.4|12165.8|12167.3|12166.7|12164.1|12163.5|205
1622834100000|2021-06-04 19:15:00|12166.3|12165.7|12167.7|12167.1|12167.8|12167.2|12165.6|12165|141
1622834400000|2021-06-04 19:20:00|12167.8|12167.2|12167.1|12166.5|12168.2|12167.5|12165.6|12165|215
1622834700000|2021-06-04 19:25:00|12167|12166.4|12168.1|12167.5|12168.2|12167.6|12166.5|12165.9|174
1622835000000|2021-06-04 19:30:00|12168.2|12167.6|12167.8|12167.2|12168.3|12167.7|12167.6|12166.9|155
1622835300000|2021-06-04 19:35:00|12167.9|12167.3|12166.6|12166|12168.3|12167.6|12166|12165.4|129
1622835600000|2021-06-04 19:40:00|12166.7|12166.1|12167.2|12166.6|12167.2|12166.6|12166|12165.4|156
1622835900000|2021-06-04 19:45:00|12167.3|12166.7|12167.6|12167|12168.7|12168.1|12167.1|12166.5|207
1622836200000|2021-06-04 19:50:00|12167.7|12167.1|12168.8|12168.2|12168.9|12168.3|12167.6|12167|229
1622836500000|2021-06-04 19:55:00|12168.7|12168.1|12169|12168.4|12169.6|12169|12168.1|12167.4|417
1622836800000|2021-06-04 20:00:00|12168.9|12168.3|12168.6|12167.7|12169.9|12169.1|12168.2|12167.3|217
1622837100000|2021-06-04 20:05:00|12168.7|12167.8|12169|12168.1|12169.1|12168.3|12168.2|12167.3|134
1622837400000|2021-06-04 20:10:00|12168.8|12167.9|12170.3|12169.4|12170.5|12169.7|12168.8|12167.9|116
1622837700000|2021-06-04 20:15:00|12170.4|12169.5|12168|12167.1|12170.7|12170|12167.6|12166.7|119
1622838000000|2021-06-04 20:20:00|12167.9|12167.3|12169.1|12168.2|12169.1|12168.4|12167.9|12167|105
1622838300000|2021-06-04 20:25:00|12168.9|12168|12167.5|12166.6|12169.2|12168.5|12167.1|12166.2|125
1622838600000|2021-06-04 20:30:00|12167.7|12166.8|12169|12168.1|12169.2|12168.4|12167.7|12166.8|136
1622838900000|2021-06-04 20:35:00|12169.1|12168.2|12168.2|12167.3|12169.1|12168.4|12168.1|12167.2|106
1622839200000|2021-06-04 20:40:00|12168.3|12167.4|12168.8|12167.9|12169.3|12168.4|12168.2|12167.3|120
1622839500000|2021-06-04 20:45:00|12169.1|12168.2|12165.7|12164.8|12169.4|12168.5|12165.6|12164.7|205
1622839800000|2021-06-04 20:50:00|12165.8|12164.9|12166.8|12165.9|12168.2|12166.4|12165.4|12164.5|215
1622840100000|2021-06-04 20:55:00|12166.9|12166|12166.7|12165.8|12168.9|12167.4|12166.4|12165|200
1623009600000|2021-06-06 20:00:00|12165.6|12159|12164.9|12155.9|12165.7|12159.2|12164.9|12155.9|3
1623009900000|2021-06-06 20:05:00|12167.9|12160.3|12165.7|12159.2|12167.9|12160.3|12165.7|12159.2|2
1623010200000|2021-06-06 20:10:00|12167.2|12160.2|12167.2|12160.2|12167.2|12160.2|12167.2|12160.2|1
1623010500000|2021-06-06 20:15:00|12165.7|12159|12165.7|12159|12165.7|12159|12165.7|12159|1
1623010800000|2021-06-06 20:20:00|12164.9|12156|12164.9|12156|12164.9|12156|12164.9|12156|1
1623011100000|2021-06-06 20:25:00|12165.6|12159|12165.6|12159|12165.6|12159|12165.6|12159|1
1623011400000|2021-06-06 20:30:00|12165.7|12159.2|12165.7|12159.2|12165.7|12159.2|12165.7|12159|3
1623012000000|2021-06-06 20:40:00|12165.6|12159|12165.7|12159.2|12165.7|12159.2|12165.6|12159|2
1623012300000|2021-06-06 20:45:00|12166|12160.8|12166|12160.8|12166.1|12161|12165.8|12159.9|16
1623012600000|2021-06-06 20:50:00|12166.1|12161|12166.1|12161|12166.1|12161|12165.7|12159|29
1623012900000|2021-06-06 20:55:00|12165.8|12160.3|12165.8|12160.2|12166.1|12161|12165.5|12159.4|34
1623013200000|2021-06-06 21:00:00|12166.3|12160.1|12164.6|12162.7|12167|12163.2|12164.4|12159.2|28
1623013500000|2021-06-06 21:05:00|12164.5|12162.6|12165|12163.1|12166.9|12163.4|12164.5|12158.9|77
1623013800000|2021-06-06 21:10:00|12164.9|12163|12165.6|12160.3|12167.2|12163.1|12163.7|12157.4|105
1623014100000|2021-06-06 21:15:00|12165.8|12160.2|12168.6|12160.9|12170.2|12161.9|12165.6|12159|126
1623014400000|2021-06-06 21:20:00|12168.8|12161.1|12168.8|12161.3|12168.9|12162.1|12168|12160.6|54
1623014700000|2021-06-06 21:25:00|12168.7|12161.2|12169.6|12160.5|12169.6|12162.1|12168|12160.4|41
1623015000000|2021-06-06 21:30:00|12169.7|12160.4|12167.9|12160.5|12169.8|12162.9|12166.2|12159.1|121
1623015300000|2021-06-06 21:35:00|12168.1|12160.6|12167.8|12159.6|12168.1|12161.7|12165.5|12158.4|93
1623015600000|2021-06-06 21:40:00|12167.6|12159.5|12166.3|12160.3|12168|12160.6|12166.3|12159.5|113
1623015900000|2021-06-06 21:45:00|12166.4|12160.4|12166|12160.3|12167.6|12161.2|12165.8|12160.1|143
1623016200000|2021-06-06 21:50:00|12166.1|12160.4|12165.8|12160.6|12166.9|12161.8|12165.4|12160.1|97
1623016500000|2021-06-06 21:55:00|12165.7|12161.3|12168.1|12162.3|12168.1|12162.3|12165.1|12159.1|202
1623016800000|2021-06-06 22:00:00|12168|12162.4|12164.8|12163.4|12169.4|12165.6|12164.6|12161.2|612
1623017100000|2021-06-06 22:05:00|12164.9|12163.6|12165.4|12164.5|12167.9|12166.6|12164.8|12163.4|406
1623017400000|2021-06-06 22:10:00|12165.3|12164.4|12163.5|12162.6|12165.9|12165|12163.2|12162.2|312
1623017700000|2021-06-06 22:15:00|12163.4|12162.4|12163.2|12162.3|12164.6|12163.6|12163.1|12162.2|153
1623018000000|2021-06-06 22:20:00|12163.1|12162.2|12165.7|12164.8|12166.4|12165.3|12163.1|12162.2|200
1623018300000|2021-06-06 22:25:00|12166.1|12164.9|12165.3|12164.4|12166.2|12165.1|12164.9|12164|156
1623018600000|2021-06-06 22:30:00|12165.5|12164.6|12164.9|12164|12165.7|12164.8|12164.1|12163.1|175
1623018900000|2021-06-06 22:35:00|12164.8|12163.9|12164.6|12163.7|12165.2|12164.3|12164.1|12163.2|152
1623019200000|2021-06-06 22:40:00|12164.7|12163.8|12164|12163.1|12164.7|12163.8|12164|12163.1|109
1623019500000|2021-06-06 22:45:00|12164.1|12163.2|12163.5|12162.6|12164.1|12163.2|12163|12162.1|185
1623019800000|2021-06-06 22:50:00|12163.6|12162.7|12163.5|12162.6|12163.7|12162.8|12163.4|12162.4|36
1623020100000|2021-06-06 22:55:00|12163.6|12162.7|12163.8|12162.9|12164|12163.1|12163.6|12162.5|40
1623020400000|2021-06-06 23:00:00|12163.9|12163|12164.2|12163.3|12164.8|12163.9|12163.6|12162.7|96
1623020700000|2021-06-06 23:05:00|12164.1|12163.2|12164.1|12163.2|12164.2|12163.4|12163.7|12162.8|71
1623021000000|2021-06-06 23:10:00|12164|12163.1|12164.1|12163.2|12164.1|12163.4|12163.5|12162.7|68
1623021300000|2021-06-06 23:15:00|12164.2|12163.3|12165.5|12164.6|12165.5|12164.6|12163.9|12163.2|74
1623021600000|2021-06-06 23:20:00|12165.6|12164.7|12165.5|12164.6|12165.6|12164.8|12164.6|12163.7|114
1623021900000|2021-06-06 23:25:00|12165.6|12164.7|12165.6|12164.7|12166|12165.3|12165.5|12164.6|63
1623022200000|2021-06-06 23:30:00|12165.5|12164.9|12166|12165.1|12166.1|12165.3|12165.5|12164.7|49
1623022500000|2021-06-06 23:35:00|12166.1|12165.2|12165.9|12165|12166.1|12165.3|12165.5|12164.8|85
1623022800000|2021-06-06 23:40:00|12165.8|12164.9|12166.1|12165.2|12166.2|12165.5|12165.7|12164.9|86
1623023100000|2021-06-06 23:45:00|12166|12165.1|12165.9|12165.3|12166.1|12165.4|12165.7|12164.8|81
1623023400000|2021-06-06 23:50:00|12166|12165.4|12167.6|12166.7|12167.7|12166.8|12166|12165.2|136
1623023700000|2021-06-06 23:55:00|12167.7|12166.8|12167.1|12166.2|12168.3|12167.5|12167|12166.1|146
1623024000000|2021-06-07 00:00:00|12167.2|12166.3|12167.1|12166.2|12167.2|12166.6|12165.1|12164.2|534
1623024300000|2021-06-07 00:05:00|12167.2|12166.3|12172.7|12171.8|12173.3|12172.4|12167|12166.2|583
1623024600000|2021-06-07 00:10:00|12172.5|12171.9|12170.6|12169.7|12172.8|12172|12170.3|12169.6|331
1623024900000|2021-06-07 00:15:00|12170.7|12169.8|12169.8|12168.9|12171.7|12170.9|12169.5|12168.6|364
1623025200000|2021-06-07 00:20:00|12169.7|12168.8|12169|12168.1|12169.9|12169.2|12168.5|12167.8|332
1623025500000|2021-06-07 00:25:00|12169.1|12168.2|12169.9|12169.3|12170.3|12169.6|12168.7|12167.9|223
1623025800000|2021-06-07 00:30:00|12169.8|12169.2|12169.7|12168.8|12170.2|12169.4|12168.9|12168.2|188
1623026100000|2021-06-07 00:35:00|12169.4|12168.9|12169.8|12169.2|12170.1|12169.4|12169.2|12168.4|116
1623026400000|2021-06-07 00:40:00|12169.9|12169.3|12169.5|12168.6|12170.2|12169.5|12169|12168.1|237
1623026700000|2021-06-07 00:45:00|12169.4|12168.5|12169.7|12168.8|12170.7|12169.9|12168.8|12168|218
1623027000000|2021-06-07 00:50:00|12169.6|12168.7|12168.5|12167.6|12171.7|12170.9|12168.5|12167.6|411
1623027300000|2021-06-07 00:55:00|12168.6|12167.7|12167.8|12166.9|12168.6|12167.8|12167.3|12166.6|324
1623027600000|2021-06-07 01:00:00|12167.7|12167.2|12165.5|12164.6|12168|12167.3|12165|12164.1|628
1623027900000|2021-06-07 01:05:00|12166|12165.1|12164.5|12163.6|12166.6|12165.9|12163.7|12162.9|460
1623028200000|2021-06-07 01:10:00|12164.1|12163.5|12163.8|12162.9|12164.6|12163.9|12163.5|12162.7|400
1623028500000|2021-06-07 01:15:00|12163.7|12162.8|12163.7|12162.8|12165.2|12164.3|12163.5|12162.6|309
1623028800000|2021-06-07 01:20:00|12163.8|12162.9|12165.4|12164.8|12166|12165.4|12163.3|12162.7|298
1623029100000|2021-06-07 01:25:00|12165.3|12164.7|12164.2|12163.6|12166|12165.3|12163.8|12163.1|270
1623029400000|2021-06-07 01:30:00|12164.1|12163.5|12161.1|12160.5|12164.2|12163.5|12160.4|12159.7|450
1623029700000|2021-06-07 01:35:00|12161.4|12160.4|12160.6|12159.7|12161.7|12161|12160.5|12159.6|361
1623030000000|2021-06-07 01:40:00|12160.5|12159.6|12161.9|12161.3|12162.1|12161.3|12160.5|12159.6|435
1623030300000|2021-06-07 01:45:00|12161.8|12161.2|12161.6|12161|12162.2|12161.5|12160.6|12159.9|338
1623030600000|2021-06-07 01:50:00|12161.7|12161.1|12161.4|12160.8|12164.1|12163.2|12161.1|12160.4|494
1623030900000|2021-06-07 01:55:00|12161.3|12160.7|12161.6|12160.7|12162.5|12161.8|12160.7|12160|419
1623031200000|2021-06-07 02:00:00|12161.5|12160.9|12161.6|12161|12163.2|12162.5|12160.9|12160.2|418
1623031500000|2021-06-07 02:05:00|12161.7|12161.1|12163|12162.4|12163.3|12162.6|12161.4|12160.7|280
1623031800000|2021-06-07 02:10:00|12163.1|12162.5|12162.4|12161.8|12163.2|12162.5|12161.8|12161.1|278
1623032100000|2021-06-07 02:15:00|12162.5|12161.9|12162.8|12162.2|12163.6|12162.9|12161.5|12160.8|301
1623032400000|2021-06-07 02:20:00|12162.9|12162.3|12163|12162.4|12163.7|12162.9|12162.6|12161.7|230
1623032700000|2021-06-07 02:25:00|12163.1|12162.2|12163.2|12162.6|12164.1|12163.4|12162.5|12161.6|278
1623033000000|2021-06-07 02:30:00|12163.1|12162.5|12165.1|12164.5|12165.2|12164.6|12163.1|12162.5|284
1623033300000|2021-06-07 02:35:00|12165.2|12164.6|12164.9|12164.3|12166.2|12165.4|12164.1|12163.3|377
1623033600000|2021-06-07 02:40:00|12164.8|12164.2|12163.9|12163.3|12165.1|12164.4|12163.5|12162.7|294
1623033900000|2021-06-07 02:45:00|12164|12163.4|12163.7|12163.1|12164.2|12163.5|12163.4|12162.6|252
1623034200000|2021-06-07 02:50:00|12163.6|12163|12163.7|12163.1|12164.3|12163.6|12163|12162.2|317
1623034500000|2021-06-07 02:55:00|12163.8|12162.9|12163.4|12162.8|12164.2|12163.3|12163.2|12162.6|261
1623034800000|2021-06-07 03:00:00|12163.5|12162.9|12165.6|12165|12165.7|12165|12162.5|12161.8|263
1623035100000|2021-06-07 03:05:00|12165.5|12164.9|12166.1|12165.5|12166.1|12165.5|12164.6|12164|302
1623035400000|2021-06-07 03:10:00|12166|12165.4|12166.4|12165.8|12167.2|12166.4|12165.9|12165.2|223
1623035700000|2021-06-07 03:15:00|12166.5|12165.9|12167|12166.4|12167.1|12166.4|12166.1|12165.5|275
1623036000000|2021-06-07 03:20:00|12166.9|12166.3|12166.8|12166.2|12167.1|12166.4|12166.4|12165.8|242
1623036300000|2021-06-07 03:25:00|12166.9|12166.3|12166.8|12166.2|12167.2|12166.5|12165.8|12165.2|214
1623036600000|2021-06-07 03:30:00|12166.9|12166.3|12167.4|12166.8|12167.6|12166.9|12166.6|12165.9|213
1623036900000|2021-06-07 03:35:00|12167.5|12166.9|12167.8|12167.2|12168.8|12168|12167.3|12166.6|215
1623037200000|2021-06-07 03:40:00|12167.7|12167.1|12167.9|12167.3|12168.1|12167.3|12167.4|12166.7|194
1623037500000|2021-06-07 03:45:00|12168|12167.4|12167.5|12166.6|12168|12167.4|12166.8|12166.1|213
1623037800000|2021-06-07 03:50:00|12167.3|12166.7|12167.6|12166.7|12167.7|12166.9|12166.8|12166.1|272
1623038100000|2021-06-07 03:55:00|12167.4|12166.8|12168|12167.1|12168.2|12167.5|12167|12166.2|298
1623038400000|2021-06-07 04:00:00|12168.1|12167.2|12167.5|12166.6|12168.1|12167.4|12167.2|12166.4|163
1623038700000|2021-06-07 04:05:00|12167.6|12166.7|12166.5|12165.6|12167.6|12166.9|12166.3|12165.6|118
1623039000000|2021-06-07 04:10:00|12166.4|12165.8|12165.7|12165.1|12166.8|12166.2|12165.4|12164.7|269
1623039300000|2021-06-07 04:15:00|12165.8|12165.2|12165.1|12164.5|12166.1|12165.4|12164.6|12164|217
1623039600000|2021-06-07 04:20:00|12165.2|12164.6|12166.4|12165.8|12166.6|12165.9|12165.1|12164.5|162
1623039900000|2021-06-07 04:25:00|12166.5|12165.9|12168.4|12167.8|12168.5|12167.9|12166.4|12165.8|183
1623040200000|2021-06-07 04:30:00|12168.5|12167.9|12169.4|12168.8|12169.5|12168.9|12167.9|12167.2|240
1623040500000|2021-06-07 04:35:00|12169.5|12168.6|12170.3|12169.7|12170.5|12169.7|12169.1|12168.4|214
1623040800000|2021-06-07 04:40:00|12170.2|12169.6|12169.9|12169.3|12170.5|12169.7|12169.7|12169|138
1623041100000|2021-06-07 04:45:00|12169.8|12169.2|12170.7|12169.8|12170.8|12169.9|12168.7|12168.1|208
1623041400000|2021-06-07 04:50:00|12170.5|12169.9|12170.4|12169.8|12171|12170.4|12169.9|12169.2|191
1623041700000|2021-06-07 04:55:00|12170.3|12169.7|12168.5|12167.6|12170.7|12170|12168|12167.2|217
1623042000000|2021-06-07 05:00:00|12168.6|12167.7|12167|12166.4|12168.6|12167.8|12167|12166.2|202
1623042300000|2021-06-07 05:05:00|12167.1|12166.5|12166.8|12166.2|12167.7|12166.8|12166.4|12165.8|141
1623042600000|2021-06-07 05:10:00|12166.7|12166.1|12166.3|12165.7|12167.1|12166.3|12165.6|12164.9|186
1623042900000|2021-06-07 05:15:00|12166.4|12165.8|12164.2|12163.6|12166.4|12165.8|12163.6|12162.8|167
1623043200000|2021-06-07 05:20:00|12164.3|12163.7|12164.8|12164.2|12165|12164.3|12163.9|12163.3|146
1623043500000|2021-06-07 05:25:00|12164.9|12164.3|12163.1|12162.5|12165|12164.3|12162.9|12162.1|206
1623043800000|2021-06-07 05:30:00|12163|12162.4|12162.4|12161.8|12163.2|12162.6|12161.8|12161|136
1623044100000|2021-06-07 05:35:00|12162.5|12161.9|12162.9|12162.3|12163.2|12162.5|12161.6|12160.9|242
1623044400000|2021-06-07 05:40:00|12163|12162.4|12163.5|12162.9|12163.9|12163.3|12162|12161.4|249
1623044700000|2021-06-07 05:45:00|12163.6|12163|12162.6|12162|12163.8|12163.2|12162.4|12161.7|246
1623045000000|2021-06-07 05:50:00|12162.5|12161.9|12161.5|12160.9|12163.7|12162.9|12161.5|12160.9|275
1623045300000|2021-06-07 05:55:00|12161.6|12161|12158.3|12157.4|12161.7|12161|12158.2|12157.1|351
1623045600000|2021-06-07 06:00:00|12158.6|12157.7|12158|12157.4|12159.8|12158.9|12156.9|12156.1|468
1623045900000|2021-06-07 06:05:00|12158.1|12157.2|12157.3|12156.4|12159.3|12158.7|12157.1|12156.3|438
1623046200000|2021-06-07 06:10:00|12157.1|12156.5|12160.3|12159.4|12160.3|12159.6|12156|12155.2|488
1623046500000|2021-06-07 06:15:00|12160.4|12159.5|12161|12160.4|12162.7|12161.9|12159.9|12159.2|313
1623046800000|2021-06-07 06:20:00|12160.9|12160.3|12155.6|12154.7|12161.1|12160.4|12155.2|12154.3|481
1623047100000|2021-06-07 06:25:00|12155.5|12154.6|12156.6|12155.7|12156.7|12156|12154.3|12153.7|355
1623047400000|2021-06-07 06:30:00|12156.4|12155.8|12158.4|12157.8|12158.7|12157.9|12156.3|12155.4|265
1623047700000|2021-06-07 06:35:00|12158.1|12157.5|12158|12157.4|12159.1|12158.4|12156.6|12155.8|370
1623048000000|2021-06-07 06:40:00|12157.9|12157.3|12155.2|12154.6|12157.9|12157.3|12153.7|12153.1|403
1623048300000|2021-06-07 06:45:00|12155.1|12154.5|12154.6|12154|12155.3|12154.5|12153.2|12152.5|372
1623048600000|2021-06-07 06:50:00|12154.7|12154.1|12152.5|12151.9|12156.4|12155.8|12152.2|12151.5|413
1623048900000|2021-06-07 06:55:00|12152.4|12151.8|12153|12152.1|12153.5|12152.6|12151.8|12151.1|387
1623049200000|2021-06-07 07:00:00|12152.8|12152.2|12147.9|12147.3|12153.4|12152.8|12147.7|12147.1|516
1623049500000|2021-06-07 07:05:00|12147.8|12147.2|12145.6|12145|12149|12148.4|12145.3|12144.7|519
1623049800000|2021-06-07 07:10:00|12145.7|12145.1|12148.3|12147.7|12149.7|12149.1|12145.5|12144.9|488
1623050100000|2021-06-07 07:15:00|12148.4|12147.8|12146|12145.4|12149.3|12148.7|12145.6|12144.9|412
1623050400000|2021-06-07 07:20:00|12146.1|12145.5|12154.3|12153.7|12154.9|12154.3|12145.9|12145.3|480
1623050700000|2021-06-07 07:25:00|12154.2|12153.6|12156.4|12155.8|12159.6|12158.9|12154.1|12153.5|571
1623051000000|2021-06-07 07:30:00|12156.3|12155.7|12156.3|12155.7|12157.9|12157.2|12155|12154.3|507
1623051300000|2021-06-07 07:35:00|12156.4|12155.8|12161|12160.4|12162|12161.2|12156.2|12155.6|481
1623051600000|2021-06-07 07:40:00|12161.1|12160.5|12163.8|12163.2|12164.3|12163.6|12159.8|12159.2|627
1623051900000|2021-06-07 07:45:00|12163.6|12163|12163.7|12163.1|12166.8|12166.2|12162.7|12162.1|512
1623052200000|2021-06-07 07:50:00|12163.6|12163|12165|12164.4|12165.5|12164.9|12162.3|12161.6|496
1623052500000|2021-06-07 07:55:00|12165.2|12164.3|12168.1|12167.5|12168.2|12167.6|12165.1|12164.3|428
1623052800000|2021-06-07 08:00:00|12167.9|12167.3|12164.9|12164.3|12167.9|12167.3|12163.7|12163|522
1623053100000|2021-06-07 08:05:00|12165|12164.4|12159.2|12158.6|12166.1|12165.3|12158.8|12158.1|607
1623053400000|2021-06-07 08:10:00|12159.3|12158.7|12161.2|12160.3|12161.8|12161.2|12156.7|12156|503
1623053700000|2021-06-07 08:15:00|12160.9|12160.4|12159.7|12159.1|12161.1|12160.4|12157.7|12157.1|422
1623054000000|2021-06-07 08:20:00|12159.8|12158.9|12156.7|12156.1|12160|12159.3|12155.5|12154.9|440
1623054300000|2021-06-07 08:25:00|12156.8|12156.2|12157.2|12156.6|12158|12157.2|12155.8|12155.1|396
1623054600000|2021-06-07 08:30:00|12157.1|12156.5|12154.4|12153.8|12157.5|12156.8|12152.3|12151.7|437
1623054900000|2021-06-07 08:35:00|12154.6|12154|12157.5|12156.9|12158.3|12157.4|12154.3|12153.5|448
1623055200000|2021-06-07 08:40:00|12157.6|12156.7|12158|12157.1|12159.9|12159.3|12157|12156.3|397
1623055500000|2021-06-07 08:45:00|12157.8|12157.2|12157.8|12157.2|12159.4|12158.8|12156.7|12156|302
1623055800000|2021-06-07 08:50:00|12157.7|12157.1|12162.3|12161.7|12162.6|12161.9|12157.7|12157.1|385
1623056100000|2021-06-07 08:55:00|12162.5|12161.9|12162.3|12161.7|12164.3|12163.7|12159.8|12159.2|520
1623056400000|2021-06-07 09:00:00|12162.4|12161.5|12161.9|12161.3|12163|12162.4|12160.1|12159.5|443
1623056700000|2021-06-07 09:05:00|12161.8|12161.2|12156.5|12155.6|12162.4|12161.8|12155.9|12155.2|352
1623057000000|2021-06-07 09:10:00|12156.6|12155.7|12154.4|12153.8|12156.8|12156.2|12153.9|12153.2|434
1623057300000|2021-06-07 09:15:00|12154.3|12153.7|12157.5|12156.9|12157.8|12157.1|12153.2|12152.3|323
1623057600000|2021-06-07 09:20:00|12157.6|12157|12158.6|12158|12160.7|12160|12157.3|12156.7|426
1623057900000|2021-06-07 09:25:00|12158.5|12157.9|12157.1|12156.5|12160|12159.4|12156.8|12156.1|347
1623058200000|2021-06-07 09:30:00|12157|12156.4|12157.4|12156.8|12158.5|12157.9|12156.2|12155.5|406
1623058500000|2021-06-07 09:35:00|12157.3|12156.7|12159.8|12159.2|12161|12160.2|12156.7|12156.1|392
1623058800000|2021-06-07 09:40:00|12159.7|12159.1|12161.5|12160.9|12162.5|12161.9|12159.7|12159.1|276
1623059100000|2021-06-07 09:45:00|12161.4|12160.8|12162|12161.4|12162.5|12161.9|12160.5|12159.7|225
1623059400000|2021-06-07 09:50:00|12162.1|12161.5|12163.8|12163.2|12164.7|12164.1|12161.8|12161.1|200
1623059700000|2021-06-07 09:55:00|12164|12163.4|12161.2|12160.6|12164.6|12164|12160.1|12159.5|368
1623060000000|2021-06-07 10:00:00|12161.1|12160.5|12159.4|12158.8|12161.7|12161.1|12158.6|12158|270
1623060300000|2021-06-07 10:05:00|12159.3|12158.7|12160|12159.4|12160.6|12159.9|12159|12158.2|256
1623060600000|2021-06-07 10:10:00|12160.1|12159.5|12162.7|12162.1|12163.3|12162.5|12159.4|12158.8|282
1623060900000|2021-06-07 10:15:00|12162.6|12162|12158.8|12158.2|12163.1|12162.3|12157.7|12157|283
1623061200000|2021-06-07 10:20:00|12158.7|12158.1|12159.1|12158.5|12159.3|12158.6|12156.6|12155.9|292
1623061500000|2021-06-07 10:25:00|12159.3|12158.7|12154.3|12153.7|12160.1|12159.3|12154.1|12153.5|396
1623061800000|2021-06-07 10:30:00|12153.8|12153.2|12152|12151.4|12154.1|12153.5|12150.9|12150.1|431
1623062100000|2021-06-07 10:35:00|12152.1|12151.5|12154|12153.4|12154.2|12153.5|12151.5|12150.9|328
1623062400000|2021-06-07 10:40:00|12153.9|12153.3|12155.6|12154.7|12156|12155.4|12153.7|12153.1|333
1623062700000|2021-06-07 10:45:00|12155.4|12154.8|12155.4|12154.8|12155.6|12154.9|12154.2|12153.5|260
1623063000000|2021-06-07 10:50:00|12155.3|12154.7|12156.7|12156.1|12157.1|12156.4|12154.9|12154.1|288
1623063300000|2021-06-07 10:55:00|12156.8|12156.2|12156.4|12155.8|12157.5|12156.9|12155.6|12155|230
1623063600000|2021-06-07 11:00:00|12156.3|12155.7|12156.9|12156.3|12157.3|12156.7|12155.3|12154.7|305
1623063900000|2021-06-07 11:05:00|12156.8|12156.2|12157.1|12156.5|12159.2|12158.4|12156.2|12155.6|350
1623064200000|2021-06-07 11:10:00|12157|12156.4|12159.2|12158.6|12159.4|12158.7|12156.8|12156.2|296
1623064500000|2021-06-07 11:15:00|12159.3|12158.7|12157.9|12157.3|12160.1|12159.4|12157.4|12156.7|278
1623064800000|2021-06-07 11:20:00|12158.2|12157.6|12159.7|12159.1|12161.1|12160.5|12158.2|12157.6|271
1623065100000|2021-06-07 11:25:00|12159.6|12159|12163.5|12162.9|12163.5|12162.9|12159.6|12159|305
1623065400000|2021-06-07 11:30:00|12163.6|12163|12170.1|12169.5|12176.4|12175.5|12163.6|12163|967
1623065700000|2021-06-07 11:35:00|12170.2|12169.6|12165.3|12164.7|12170.2|12169.6|12163.8|12163.2|581
1623066000000|2021-06-07 11:40:00|12165.5|12164.9|12163.8|12163.2|12166.6|12166|12162.2|12161.6|487
1623066300000|2021-06-07 11:45:00|12163.9|12163.3|12170|12169.4|12170.1|12169.5|12163.7|12163.1|373
1623066600000|2021-06-07 11:50:00|12169.9|12169.3|12168.2|12167.6|12170.2|12169.6|12167.3|12166.7|387
1623066900000|2021-06-07 11:55:00|12168|12167.4|12165.3|12164.4|12169.1|12168.4|12164.4|12163.8|581
1623067200000|2021-06-07 12:00:00|12165.2|12164.3|12165.8|12165.2|12167.6|12166.8|12163.3|12162.4|517
1623067500000|2021-06-07 12:05:00|12165.9|12165.3|12162.4|12161.5|12166.1|12165.4|12162.1|12161.4|458
1623067800000|2021-06-07 12:10:00|12162.3|12161.7|12161.6|12160.7|12162.7|12162|12160.4|12159.8|382
1623068100000|2021-06-07 12:15:00|12161.5|12160.9|12162.9|12162.3|12163.1|12162.4|12160.7|12159.9|382
1623068400000|2021-06-07 12:20:00|12163.1|12162.5|12163.6|12163|12164.6|12163.8|12161.3|12160.6|385
1623068700000|2021-06-07 12:25:00|12163.7|12163.1|12167.4|12166.8|12167.5|12166.9|12162.8|12162.2|378
1623069000000|2021-06-07 12:30:00|12167.5|12166.9|12165.7|12165.1|12169.1|12168.2|12164.2|12163.6|489
1623069300000|2021-06-07 12:35:00|12165.8|12165.2|12167.4|12166.5|12168.1|12167.4|12165.6|12165|465
1623069600000|2021-06-07 12:40:00|12167.5|12166.6|12164.9|12164|12167.7|12166.9|12164.6|12163.7|475
1623069900000|2021-06-07 12:45:00|12165.2|12164.3|12164.3|12163.7|12165.7|12164.9|12163.1|12162.4|435
1623070200000|2021-06-07 12:50:00|12164.2|12163.6|12167.6|12167|12168.1|12167.3|12162.8|12162|523
1623070500000|2021-06-07 12:55:00|12167.5|12166.9|12163.8|12163.2|12168.4|12167.6|12163.4|12162.6|426
1623070800000|2021-06-07 13:00:00|12163.7|12163.1|12162.5|12161.6|12164.6|12163.8|12161.7|12161|588
1623071100000|2021-06-07 13:05:00|12162.3|12161.4|12163.6|12163|12165.5|12164.8|12162.1|12161.3|430
1623071400000|2021-06-07 13:10:00|12163.8|12162.9|12170.5|12169.6|12171.6|12171|12163.5|12162.7|488
1623071700000|2021-06-07 13:15:00|12170.4|12169.8|12170.9|12170.3|12171.9|12171.1|12167.4|12166.7|537
1623072000000|2021-06-07 13:20:00|12171|12170.4|12173.5|12172.9|12174.8|12173.9|12170.9|12170|592
1623072300000|2021-06-07 13:25:00|12173.4|12172.8|12176.5|12175.6|12177.3|12176.5|12173.1|12172.5|437
1623072600000|2021-06-07 13:30:00|12176.6|12175.7|12176|12175.4|12177.1|12176.4|12172|12171.1|570
1623072900000|2021-06-07 13:35:00|12175.9|12175.3|12169.5|12168.9|12177.4|12176.5|12169.5|12168.9|541
1623073200000|2021-06-07 13:40:00|12169.1|12168.2|12176.1|12175.2|12176.2|12175.5|12168.2|12167.5|710
1623073500000|2021-06-07 13:45:00|12176.2|12175.3|12177.8|12176.9|12178.3|12177.6|12175.6|12174.9|663
1623073800000|2021-06-07 13:50:00|12177.7|12177.1|12179.2|12178.6|12180|12179.2|12177|12176.2|693
1623074100000|2021-06-07 13:55:00|12179.3|12178.7|12181.6|12181|12182|12181.4|12178.6|12177.8|749
1623074400000|2021-06-07 14:00:00|12181.5|12180.9|12178.4|12177.5|12181.7|12181|12174.2|12173.3|840
1623074700000|2021-06-07 14:05:00|12178.3|12177.4|12179.9|12179.3|12181.3|12180.7|12176.8|12176|460
1623075000000|2021-06-07 14:10:00|12180|12179.4|12181.1|12180.5|12182.2|12181.6|12179.3|12178.7|449
1623075300000|2021-06-07 14:15:00|12181.2|12180.6|12177.1|12176.5|12182.2|12181.6|12176.9|12176.3|454
1623075600000|2021-06-07 14:20:00|12177.2|12176.6|12181|12180.4|12181.8|12181.2|12177.1|12176.5|522
1623075900000|2021-06-07 14:25:00|12180.9|12180.3|12182.1|12181.2|12182.1|12181.5|12178.7|12178.1|480
1623076200000|2021-06-07 14:30:00|12181.8|12181.3|12181.9|12181|12185|12184.3|12179.8|12179.1|568
1623076500000|2021-06-07 14:35:00|12181.8|12180.9|12182.3|12181.7|12183.4|12182.6|12180.6|12179.9|463
1623076800000|2021-06-07 14:40:00|12182.4|12181.8|12187.8|12186.9|12189.7|12189|12182.2|12181.6|738
1623077100000|2021-06-07 14:45:00|12188|12187.4|12187.9|12187.3|12189|12188.4|12186.2|12185.6|560
1623077400000|2021-06-07 14:50:00|12187.8|12187.2|12185.8|12185.2|12189.8|12189.2|12185.2|12184.5|826
1623077700000|2021-06-07 14:55:00|12185.7|12185.1|12188|12187.4|12192.3|12191.4|12185.2|12184.6|838
1623078000000|2021-06-07 15:00:00|12187.9|12187.3|12190.9|12190|12191.7|12191.1|12185.7|12185|660
1623078300000|2021-06-07 15:05:00|12190.7|12190.1|12194.7|12194.1|12196.3|12195.6|12190.7|12190|557
1623078600000|2021-06-07 15:10:00|12194.8|12194.2|12196.6|12196|12197.9|12197.3|12194.7|12194.1|418
1623078900000|2021-06-07 15:15:00|12196.5|12195.9|12195.5|12194.9|12197.8|12197.2|12195|12194.3|434
1623079200000|2021-06-07 15:20:00|12195.6|12194.7|12196.1|12195.5|12196.8|12196.1|12195.2|12194.4|350
1623079500000|2021-06-07 15:25:00|12196.2|12195.6|12196.2|12195.3|12197.5|12196.9|12196|12195.2|422
1623079800000|2021-06-07 15:30:00|12196.3|12195.4|12196.6|12196|12197.5|12196.7|12195.6|12194.9|424
1623080100000|2021-06-07 15:35:00|12196.8|12195.9|12195.9|12195.3|12197.2|12196.6|12195.4|12194.8|295
1623080400000|2021-06-07 15:40:00|12195.8|12195.2|12194.3|12193.7|12196.6|12196|12194.1|12193.5|297
1623080700000|2021-06-07 15:45:00|12194.4|12193.8|12196.2|12195.6|12196.4|12195.8|12194|12193.4|317
1623081000000|2021-06-07 15:50:00|12196.3|12195.7|12197|12196.4|12200.8|12200|12196.2|12195.6|405
1623081300000|2021-06-07 15:55:00|12196.9|12196.3|12198.8|12198.2|12200.2|12199.6|12196.6|12196|413
1623081600000|2021-06-07 16:00:00|12198.6|12198|12199.2|12198.6|12202.2|12201.6|12198.6|12198|587
1623081900000|2021-06-07 16:05:00|12199.1|12198.5|12197.6|12197|12200.4|12199.8|12197.6|12196.9|332
1623082200000|2021-06-07 16:10:00|12197.7|12197.1|12196.1|12195.5|12198.3|12197.5|12196.1|12195.5|284
1623082500000|2021-06-07 16:15:00|12196.2|12195.6|12196.1|12195.5|12196.8|12196.2|12195|12194.4|255
1623082800000|2021-06-07 16:20:00|12196|12195.4|12197.8|12197.2|12197.9|12197.3|12196|12195.4|150
1623083100000|2021-06-07 16:25:00|12197.7|12197.1|12195.7|12195.1|12197.7|12197.1|12194.6|12194|249
1623083400000|2021-06-07 16:30:00|12195.6|12195|12194.9|12194.3|12195.9|12195.3|12194|12193.4|213
1623083700000|2021-06-07 16:35:00|12195|12194.4|12197.8|12197.2|12198|12197.4|12194.7|12194.1|217
1623084000000|2021-06-07 16:40:00|12197.7|12197.1|12195.2|12194.6|12198.4|12197.8|12194.6|12193.7|236
1623084300000|2021-06-07 16:45:00|12195.1|12194.5|12196.4|12195.8|12196.9|12196.3|12194.1|12193.4|189
1623084600000|2021-06-07 16:50:00|12196.5|12195.9|12197.4|12196.8|12198|12197.4|12195.7|12195.1|234
1623084900000|2021-06-07 16:55:00|12197.3|12196.7|12195.1|12194.5|12197.8|12197.2|12194.1|12193.5|201
1623085200000|2021-06-07 17:00:00|12195.2|12194.6|12195.2|12194.6|12195.8|12195.2|12194.7|12194.1|291
1623085500000|2021-06-07 17:05:00|12195.3|12194.7|12195.4|12194.8|12195.4|12194.8|12194|12193.4|188
1623085800000|2021-06-07 17:10:00|12195.3|12194.7|12193.2|12192.6|12195.6|12195|12193.1|12192.5|217
1623086100000|2021-06-07 17:15:00|12193.4|12192.8|12193.9|12193.3|12194.3|12193.7|12192.1|12191.4|222
1623086400000|2021-06-07 17:20:00|12194|12193.4|12193.3|12192.7|12194.5|12193.9|12192.2|12191.6|253
1623086700000|2021-06-07 17:25:00|12193.2|12192.6|12193.8|12193.2|12194.2|12193.6|12193.2|12192.5|185
1623087000000|2021-06-07 17:30:00|12193.7|12193.1|12192.7|12192.1|12194|12193.3|12191.8|12191.2|171
1623087300000|2021-06-07 17:35:00|12192.6|12192|12192.3|12191.7|12193.4|12192.7|12191.7|12191.1|202
1623087600000|2021-06-07 17:40:00|12192.2|12191.6|12194.9|12194.3|12194.9|12194.3|12192.2|12191.4|166
1623087900000|2021-06-07 17:45:00|12195|12194.4|12197|12196.4|12197|12196.4|12194.3|12193.7|189
1623088200000|2021-06-07 17:50:00|12196.9|12196.3|12197|12196.4|12197.7|12197|12196.2|12195.4|189
1623088500000|2021-06-07 17:55:00|12196.8|12196.2|12197.5|12196.9|12198.8|12198.2|12196.8|12196|294
1623088800000|2021-06-07 18:00:00|12197.4|12196.8|12198.9|12198.3|12199.5|12198.9|12197.4|12196.8|219
1623089100000|2021-06-07 18:05:00|12199|12198.4|12198.4|12197.8|12199.3|12198.7|12198.3|12197.4|179
1623089400000|2021-06-07 18:10:00|12198.5|12197.9|12198.3|12197.7|12199.5|12198.9|12198|12197.4|221
1623089700000|2021-06-07 18:15:00|12198.1|12197.5|12198.4|12197.8|12199.3|12198.6|12197.7|12197|167
1623090000000|2021-06-07 18:20:00|12198.5|12197.9|12197.7|12197.1|12198.5|12197.9|12197.3|12196.6|145
1623090300000|2021-06-07 18:25:00|12197.4|12196.8|12197.4|12196.8|12198.3|12197.7|12197.2|12196.5|124
1623090600000|2021-06-07 18:30:00|12197.3|12196.7|12196.9|12196.3|12197.7|12197.1|12196.9|12196.3|121
1623090900000|2021-06-07 18:35:00|12196.7|12196.1|12195.1|12194.5|12197.3|12196.7|12194.8|12194|148
1623091200000|2021-06-07 18:40:00|12195.2|12194.6|12194.8|12194.2|12195.3|12194.7|12194.6|12194|149
1623091500000|2021-06-07 18:45:00|12194.7|12194.1|12194.9|12194.3|12195.1|12194.5|12194.3|12193.7|120
1623091800000|2021-06-07 18:50:00|12195|12194.4|12196.4|12195.8|12197.5|12196.9|12195|12194.4|153
1623092100000|2021-06-07 18:55:00|12196.5|12195.9|12195.1|12194.2|12196.6|12196|12194.8|12194.1|214
1623092400000|2021-06-07 19:00:00|12195|12194.1|12193.7|12193.1|12195.2|12194.5|12193.6|12192.9|183
1623092700000|2021-06-07 19:05:00|12193.3|12192.7|12193.8|12193.2|12194|12193.3|12192.7|12191.9|151
1623093000000|2021-06-07 19:10:00|12194|12193.4|12194.5|12193.6|12194.5|12193.8|12193.7|12193.1|107
1623093300000|2021-06-07 19:15:00|12194.3|12193.7|12194|12193.1|12194.5|12193.9|12193.8|12193.1|80
1623093600000|2021-06-07 19:20:00|12193.8|12193.2|12194.9|12194.3|12195|12194.4|12193.8|12193.1|94
1623093900000|2021-06-07 19:25:00|12195|12194.4|12195.7|12195.1|12195.9|12195.2|12194.9|12194.3|120
1623094200000|2021-06-07 19:30:00|12195.8|12195.2|12194.7|12194.1|12195.8|12195.2|12194.7|12194.1|84
1623094500000|2021-06-07 19:35:00|12194.8|12194.2|12194.5|12193.9|12195|12194.4|12194.4|12193.8|92
1623094800000|2021-06-07 19:40:00|12194.6|12194|12194|12193.4|12195.4|12194.8|12193.8|12193.2|114
1623095100000|2021-06-07 19:45:00|12193.9|12193.3|12194.5|12193.9|12195.1|12194.4|12193.8|12193.2|131
1623095400000|2021-06-07 19:50:00|12194.6|12194|12195|12194.4|12195|12194.4|12194.3|12193.7|68
1623095700000|2021-06-07 19:55:00|12194.9|12194.3|12194.7|12194.1|12195.6|12194.9|12194.3|12193.7|183
1623096000000|2021-06-07 20:00:00|12194.5|12193.9|12192.8|12192.2|12194.6|12194|12192.1|12191.4|265
1623096300000|2021-06-07 20:05:00|12192.9|12192.3|12192.8|12192.2|12193.1|12192.4|12192.4|12191.7|157
1623096600000|2021-06-07 20:10:00|12192.7|12192.1|12193.5|12192.9|12193.6|12192.9|12192.4|12191.7|94
1623096900000|2021-06-07 20:15:00|12193.4|12192.8|12193.4|12192.8|12194.1|12193.4|12193.3|12192.5|72
1623097200000|2021-06-07 20:20:00|12193.2|12192.6|12191.6|12190.7|12193.4|12192.6|12191.4|12190.7|80
1623097500000|2021-06-07 20:25:00|12191.5|12190.9|12190.6|12190|12191.7|12191.1|12190.5|12189.9|88
1623097800000|2021-06-07 20:30:00|12190.7|12189.8|12191|12190.1|12191.2|12190.4|12190.5|12189.7|65
1623098100000|2021-06-07 20:35:00|12190.9|12190.3|12190.4|12189.5|12190.9|12190.3|12190.2|12189.4|73
1623098400000|2021-06-07 20:40:00|12190.3|12189.4|12191|12190.1|12191.2|12190.3|12190.2|12189.4|50
1623098700000|2021-06-07 20:45:00|12191.1|12190.2|12191.2|12190.3|12191.5|12190.6|12190.6|12189.7|124
1623099000000|2021-06-07 20:50:00|12191.3|12190.4|12190.9|12190|12191.3|12190.4|12190.5|12189.6|164
1623099300000|2021-06-07 20:55:00|12190.7|12189.8|12190|12189.1|12190.8|12189.9|12189.8|12188.9|175
1623099600000|2021-06-07 21:00:00|12189.9|12189|12194.2|12189.9|12194.7|12189.9|12189.9|12188.7|44
1623099900000|2021-06-07 21:05:00|12194.9|12189.7|12194.4|12189.7|12195.2|12192.9|12191.2|12188.2|201
1623100200000|2021-06-07 21:10:00|12193.8|12188.9|12193.1|12189.6|12195.2|12190.8|12192.6|12188.2|150
1623100500000|2021-06-07 21:15:00|12192.3|12190.8|12193.5|12189.5|12194.3|12191|12191.5|12188.7|138
1623100800000|2021-06-07 21:20:00|12193.2|12189.4|12193|12189.9|12193.9|12191.1|12192.1|12188.9|137
1623101100000|2021-06-07 21:25:00|12193.1|12189.8|12193.1|12190|12194.2|12190.8|12192.3|12189|118
1623101400000|2021-06-07 21:30:00|12193.9|12189.2|12193.8|12189.7|12195|12190.9|12193.1|12188.9|175
1623101700000|2021-06-07 21:35:00|12193.7|12189.9|12193.3|12189.4|12194.3|12191|12192.4|12188.6|167
1623102000000|2021-06-07 21:40:00|12193.8|12189.3|12192.2|12190.8|12194.1|12191|12192|12189.1|174
1623102300000|2021-06-07 21:45:00|12192.7|12190.9|12193.5|12190.4|12194.4|12191|12192.2|12189.3|178
1623102600000|2021-06-07 21:50:00|12193.6|12190.3|12193.4|12190.4|12194.3|12191.3|12192.6|12189.1|196
1623102900000|2021-06-07 21:55:00|12193.2|12190.3|12192.6|12190.7|12193.8|12190.8|12192.2|12189.3|210
1623103200000|2021-06-07 22:00:00|12193.1|12190.1|12191.6|12190.7|12193.1|12191.1|12191.4|12189.5|475
1623103500000|2021-06-07 22:05:00|12191.5|12190.6|12191.4|12190.2|12191.9|12190.8|12191.1|12190.1|230
1623103800000|2021-06-07 22:10:00|12191.3|12190.4|12191.8|12190|12192.5|12191.4|12191.2|12190|277
1623104100000|2021-06-07 22:15:00|12191.5|12190.1|12191.7|12190.8|12192.3|12191.3|12191.3|12190.1|131
1623104400000|2021-06-07 22:20:00|12191.8|12190.9|12191.2|12190.3|12192|12191.1|12191.2|12190.3|87
1623104700000|2021-06-07 22:25:00|12191.3|12190.4|12190.9|12190|12191.9|12191|12190.8|12189.9|98
1623105000000|2021-06-07 22:30:00|12190.8|12189.9|12191.7|12190.8|12192|12191.1|12190.8|12189.9|95
1623105300000|2021-06-07 22:35:00|12191.8|12190.9|12191.8|12190.9|12192.4|12191.5|12191.6|12190.7|82
1623105600000|2021-06-07 22:40:00|12192.1|12191.2|12192.4|12191.5|12192.8|12191.9|12192|12191.1|111
1623105900000|2021-06-07 22:45:00|12192.3|12191.4|12190.9|12190|12192.6|12191.7|12190.8|12189.9|132
1623106200000|2021-06-07 22:50:00|12191|12190.1|12192.3|12191.4|12192.7|12191.8|12191|12190.1|99
1623106500000|2021-06-07 22:55:00|12192.4|12191.5|12192.4|12191.5|12192.9|12192|12192.2|12191.3|74
1623106800000|2021-06-07 23:00:00|12192.3|12191.4|12193.3|12192.4|12193.4|12192.5|12192.2|12191.3|90
1623107100000|2021-06-07 23:05:00|12193.4|12192.5|12191.3|12190.4|12193.4|12192.5|12190.9|12190|91
1623107400000|2021-06-07 23:10:00|12191.4|12190.5|12191|12190.1|12191.8|12191|12190.8|12189.9|103
1623107700000|2021-06-07 23:15:00|12190.9|12190|12191.2|12190.3|12191.3|12190.4|12190.7|12189.9|80
1623108000000|2021-06-07 23:20:00|12191.3|12190.4|12191.3|12190.4|12191.4|12190.6|12190.6|12189.8|77
1623108300000|2021-06-07 23:25:00|12191.4|12190.5|12191.1|12190.5|12191.6|12190.9|12191|12190.2|82
1623108600000|2021-06-07 23:30:00|12190.9|12190|12191.1|12190.2|12191.8|12190.9|12190.8|12189.9|98
1623108900000|2021-06-07 23:35:00|12191|12190.1|12192.4|12191.5|12192.5|12191.7|12191|12190.1|110
1623109200000|2021-06-07 23:40:00|12192.2|12191.6|12191.7|12190.8|12192.4|12191.7|12191.3|12190.6|103
1623109500000|2021-06-07 23:45:00|12191.6|12190.7|12191.6|12190.7|12192.3|12191.5|12191.5|12190.6|99
1623109800000|2021-06-07 23:50:00|12191.7|12190.8|12191.7|12190.8|12191.8|12190.9|12190.9|12190.1|113
1623110100000|2021-06-07 23:55:00|12191.8|12190.9|12191.2|12190.3|12191.8|12190.9|12190.6|12189.7|130
1623110400000|2021-06-08 00:00:00|12191.1|12190.2|12192.2|12191.3|12192.8|12192|12189.5|12188.7|371
1623110700000|2021-06-08 00:05:00|12192.1|12191.2|12192.9|12192.3|12193.6|12192.8|12191.1|12190.3|289
1623111000000|2021-06-08 00:10:00|12193|12192.1|12192.9|12192|12194.6|12193.9|12192.6|12191.9|287
1623111300000|2021-06-08 00:15:00|12193|12192.1|12193.8|12193.2|12193.9|12193.2|12192.5|12191.9|205
1623111600000|2021-06-08 00:20:00|12193.7|12193.1|12190.8|12190.2|12194.4|12193.8|12190.5|12189.7|283
1623111900000|2021-06-08 00:25:00|12191|12190.1|12189.1|12188.5|12191.1|12190.4|12187.8|12187.1|383
1623112200000|2021-06-08 00:30:00|12189|12188.4|12189.2|12188.3|12189.7|12189|12187.9|12187.2|308
1623112500000|2021-06-08 00:35:00|12189.1|12188.5|12188|12187.4|12189.9|12189.1|12187|12186.2|250
1623112800000|2021-06-08 00:40:00|12187.9|12187.3|12187.2|12186.3|12188.9|12188.1|12185.5|12184.7|339
1623113100000|2021-06-08 00:45:00|12187.3|12186.4|12186.1|12185.2|12187.3|12186.5|12185.3|12184.5|214
1623113400000|2021-06-08 00:50:00|12186|12185.1|12183.7|12182.8|12186.1|12185.2|12183.4|12182.7|382
1623113700000|2021-06-08 00:55:00|12184|12183.1|12186.2|12185.3|12186.3|12185.4|12182.9|12182.3|428
1623114000000|2021-06-08 01:00:00|12186.1|12185.2|12189|12188.1|12189.7|12188.8|12184.5|12183.6|538
1623114300000|2021-06-08 01:05:00|12189.1|12188.2|12190.4|12189.5|12190.7|12189.8|12189|12188.1|291
1623114600000|2021-06-08 01:10:00|12190.3|12189.4|12189.7|12188.8|12190.4|12189.6|12188.8|12188.2|264
1623114900000|2021-06-08 01:15:00|12189.9|12189.1|12189.8|12188.9|12191.4|12190.6|12189.5|12188.7|363
1623115200000|2021-06-08 01:20:00|12189.7|12188.8|12188.1|12187.2|12190.1|12189.3|12187.9|12187.1|367
1623115500000|2021-06-08 01:25:00|12187.7|12187.1|12188.3|12187.4|12188.3|12187.7|12186|12185.2|343
1623115800000|2021-06-08 01:30:00|12188.4|12187.5|12187.1|12186.2|12189|12188.2|12186.4|12185.8|377
1623116100000|2021-06-08 01:35:00|12187.2|12186.3|12185.1|12184.2|12187.6|12186.8|12184.6|12183.8|355
1623116400000|2021-06-08 01:40:00|12185.2|12184.3|12187|12186.4|12187.3|12186.5|12184.6|12183.9|347
1623116700000|2021-06-08 01:45:00|12186.9|12186.3|12188.6|12187.7|12188.7|12188|12186.7|12186|301
1623117000000|2021-06-08 01:50:00|12188.5|12187.9|12190.5|12189.9|12191.2|12190.3|12188.5|12187.9|388
1623117300000|2021-06-08 01:55:00|12190.3|12189.6|12187.6|12187|12190.9|12190.2|12187.1|12186.4|395
1623117600000|2021-06-08 02:00:00|12187.5|12186.9|12187.1|12186.2|12187.9|12187.2|12185.6|12184.9|372
1623117900000|2021-06-08 02:05:00|12186.8|12186|12187.4|12186.8|12187.9|12187.2|12186.6|12185.8|351
1623118200000|2021-06-08 02:10:00|12187.3|12186.7|12187.7|12187.1|12188.9|12188.1|12187.3|12186.5|289
1623118500000|2021-06-08 02:15:00|12187.6|12187|12186.5|12185.9|12187.9|12187.1|12186|12185.3|271
1623118800000|2021-06-08 02:20:00|12186.7|12185.8|12187|12186.1|12187.2|12186.3|12183.9|12183.2|355
1623119100000|2021-06-08 02:25:00|12187.1|12186.2|12184.7|12184.1|12187.3|12186.5|12184.4|12183.8|274
1623119400000|2021-06-08 02:30:00|12184.6|12184|12184.3|12183.4|12185.9|12185.1|12184|12183.2|403
1623119700000|2021-06-08 02:35:00|12184.2|12183.6|12184.2|12183.3|12185.7|12185|12183.9|12183.2|457
1623120000000|2021-06-08 02:40:00|12184.3|12183.4|12185|12184.4|12185.9|12185.2|12184.1|12183.3|499
1623120300000|2021-06-08 02:45:00|12184.9|12184.3|12185.1|12184.5|12186.1|12185.5|12184.8|12184.1|183
1623120600000|2021-06-08 02:50:00|12185.2|12184.6|12183.3|12182.4|12186.1|12185.4|12183.1|12182.3|601
1623120900000|2021-06-08 02:55:00|12183.2|12182.3|12183.4|12182.8|12184.2|12183.6|12182.6|12181.8|431
1623121200000|2021-06-08 03:00:00|12183.2|12182.6|12180.7|12179.8|12183.7|12182.9|12180.5|12179.7|599
1623121500000|2021-06-08 03:05:00|12180.1|12179.2|12180.5|12179.9|12181.7|12180.9|12180.1|12179.2|199
1623121800000|2021-06-08 03:10:00|12180.6|12179.7|12179.8|12179.2|12180.7|12180|12178.5|12177.6|249
1623122100000|2021-06-08 03:15:00|12179.7|12179.1|12180.7|12180.1|12181.3|12180.4|12179.6|12178.9|414
1623122400000|2021-06-08 03:20:00|12180.9|12180|12181.6|12181|12181.8|12181.1|12179.8|12179.2|276
1623122700000|2021-06-08 03:25:00|12181.7|12181.1|12180.8|12179.9|12182|12181.2|12180.7|12179.9|232
1623123000000|2021-06-08 03:30:00|12180.6|12180|12181.4|12180.8|12182|12181.3|12180.5|12179.8|456
1623123300000|2021-06-08 03:35:00|12181.2|12180.6|12180.7|12180.1|12182|12181.3|12180.3|12179.7|492
1623123600000|2021-06-08 03:40:00|12180.8|12180.2|12181.3|12180.4|12181.8|12181|12180.5|12179.8|305
1623123900000|2021-06-08 03:45:00|12181.2|12180.3|12180|12179.4|12181.5|12180.6|12179.8|12179.1|173
1623124200000|2021-06-08 03:50:00|12180.2|12179.3|12180.5|12179.6|12181.3|12180.6|12179.5|12178.6|316
1623124500000|2021-06-08 03:55:00|12180.4|12179.5|12180|12179.4|12181|12180.3|12178.9|12178.2|480
1623124800000|2021-06-08 04:00:00|12180.1|12179.2|12178.1|12177.2|12180.1|12179.2|12177.8|12177.1|233
1623125100000|2021-06-08 04:05:00|12178|12177.4|12178.8|12177.9|12178.9|12178.1|12177.8|12177.2|158
1623125400000|2021-06-08 04:10:00|12178.7|12177.8|12178.9|12178|12179|12178.2|12178.5|12177.7|186
1623125700000|2021-06-08 04:15:00|12178.8|12178.2|12178.8|12177.9|12179|12178.2|12178.2|12177.4|155
1623126000000|2021-06-08 04:20:00|12178.7|12177.8|12178.4|12177.5|12178.9|12178.2|12178.1|12177.4|127
1623126300000|2021-06-08 04:25:00|12178.5|12177.6|12179.4|12178.5|12179.4|12178.6|12178.3|12177.5|143
1623126600000|2021-06-08 04:30:00|12179.3|12178.4|12179.2|12178.6|12179.8|12179|12178.7|12178|150
1623126900000|2021-06-08 04:35:00|12179.3|12178.7|12179.4|12178.5|12179.7|12178.9|12179.1|12178.4|88
1623127200000|2021-06-08 04:40:00|12179.5|12178.6|12180.4|12179.5|12180.4|12179.5|12178.8|12177.9|150
1623127500000|2021-06-08 04:45:00|12180.3|12179.4|12180.2|12179.3|12180.5|12179.8|12179.8|12178.9|167
1623127800000|2021-06-08 04:50:00|12180.3|12179.4|12181.4|12180.5|12181.4|12180.7|12180.2|12179.4|187
1623128100000|2021-06-08 04:55:00|12181.3|12180.4|12179.7|12179.1|12181.5|12180.8|12179.7|12178.9|168
1623128400000|2021-06-08 05:00:00|12179.6|12179|12180.7|12179.8|12180.9|12180.1|12179.1|12178.3|184
1623128700000|2021-06-08 05:05:00|12180.6|12180|12181.6|12181|12181.7|12181|12180.5|12179.7|126
1623129000000|2021-06-08 05:10:00|12181.7|12180.8|12182.7|12182.1|12183|12182.3|12181.7|12180.8|176
1623129300000|2021-06-08 05:15:00|12182.6|12182|12182.9|12182|12183.4|12182.8|12182.2|12181.4|161
1623129600000|2021-06-08 05:20:00|12182.8|12182.2|12181.2|12180.6|12183|12182.2|12181.1|12180.4|135
1623129900000|2021-06-08 05:25:00|12181.3|12180.4|12180.7|12180.1|12182.1|12181.2|12180.6|12179.8|202
1623130200000|2021-06-08 05:30:00|12180.4|12179.8|12179.2|12178.3|12180.8|12180.1|12178.6|12177.8|240
1623130500000|2021-06-08 05:35:00|12179.3|12178.4|12181.1|12180.5|12181.5|12180.7|12179.1|12178.3|214
1623130800000|2021-06-08 05:40:00|12181.2|12180.6|12181.6|12181|12181.8|12181|12181|12180.4|144
1623131100000|2021-06-08 05:45:00|12181.5|12180.9|12179.7|12179.1|12181.9|12181.3|12179.6|12178.9|146
1623131400000|2021-06-08 05:50:00|12179.8|12178.9|12177.8|12177.2|12180.8|12180.1|12177.7|12177|217
1623131700000|2021-06-08 05:55:00|12177.9|12177.3|12177.9|12177|12178.1|12177.4|12176.5|12175.9|244
1623132000000|2021-06-08 06:00:00|12177.8|12176.9|12181.8|12180.9|12182.3|12181.4|12177.1|12176.3|438
1623132300000|2021-06-08 06:05:00|12181.9|12181|12184.1|12183.2|12185.8|12184.9|12181.9|12181|415
1623132600000|2021-06-08 06:10:00|12184|12183.1|12181|12180.4|12185.6|12184.9|12180.5|12179.7|418
1623132900000|2021-06-08 06:15:00|12181.1|12180.5|12181.2|12180.6|12183.4|12182.6|12179.5|12178.7|426
1623133200000|2021-06-08 06:20:00|12180.9|12180.3|12177.7|12177.1|12180.9|12180.3|12177.7|12177.1|328
1623133500000|2021-06-08 06:25:00|12177.6|12177|12180.4|12179.8|12180.6|12179.8|12177.6|12176.9|308
1623133800000|2021-06-08 06:30:00|12180.5|12179.6|12179.5|12178.9|12180.5|12179.8|12178.6|12177.9|251
1623134100000|2021-06-08 06:35:00|12179.6|12179|12179|12178.4|12181.5|12180.8|12177.9|12177.3|324
1623134400000|2021-06-08 06:40:00|12178.9|12178.3|12181.1|12180.2|12182.5|12181.9|12178.9|12178.3|390
1623134700000|2021-06-08 06:45:00|12180.9|12180.3|12180|12179.4|12181.2|12180.5|12178.7|12177.9|325
1623135000000|2021-06-08 06:50:00|12179.9|12179.3|12178.5|12177.9|12180.5|12179.9|12178.4|12177.6|249
1623135300000|2021-06-08 06:55:00|12178.4|12177.8|12177.1|12176.5|12180.4|12179.6|12176.8|12176.2|360
1623135600000|2021-06-08 07:00:00|12177.2|12176.6|12181.8|12181.2|12182.5|12181.6|12177.1|12176.5|560
1623135900000|2021-06-08 07:05:00|12181.9|12181.3|12181.6|12181|12184.4|12183.6|12180.6|12180|487
1623136200000|2021-06-08 07:10:00|12181.7|12181.1|12178.9|12178.3|12182.4|12181.8|12177.6|12177|470
1623136500000|2021-06-08 07:15:00|12178.8|12178.2|12169.2|12168.6|12178.8|12178.2|12168.4|12167.7|660
1623136800000|2021-06-08 07:20:00|12169.1|12168.5|12166.9|12166.3|12170.3|12169.7|12166.3|12165.7|581
1623137100000|2021-06-08 07:25:00|12167|12166.4|12169.6|12169|12170.9|12170.3|12164.7|12164.1|611
1623137400000|2021-06-08 07:30:00|12169.7|12169.1|12169.8|12169.2|12172.4|12171.6|12168.6|12168|525
1623137700000|2021-06-08 07:35:00|12169.7|12168.9|12169.8|12169.2|12171.9|12171.3|12168.5|12167.7|497
1623138000000|2021-06-08 07:40:00|12170.1|12169.5|12173.5|12172.6|12174|12173.3|12170.1|12169.5|462
1623138300000|2021-06-08 07:45:00|12173.4|12172.5|12175.7|12175.1|12176.4|12175.7|12172.4|12171.8|552
1623138600000|2021-06-08 07:50:00|12175.6|12175|12171.6|12171|12176.5|12175.7|12171.4|12170.8|433
1623138900000|2021-06-08 07:55:00|12171.5|12170.9|12173.1|12172.5|12173.3|12172.7|12170.4|12169.8|461
1623139200000|2021-06-08 08:00:00|12173.2|12172.6|12170|12169.4|12174.8|12174.2|12169.6|12169|583
1623139500000|2021-06-08 08:05:00|12170.1|12169.5|12172.2|12171.6|12173.2|12172.4|12167.9|12167.3|625
1623139800000|2021-06-08 08:10:00|12172|12171.4|12173.8|12173.2|12174.6|12173.8|12169.8|12168.9|494
1623140100000|2021-06-08 08:15:00|12173.6|12173|12172.9|12172.3|12175.4|12174.7|12171.7|12171.1|431
1623140400000|2021-06-08 08:20:00|12173|12172.4|12170.2|12169.6|12173.8|12173.1|12169.8|12169|392
1623140700000|2021-06-08 08:25:00|12170.1|12169.5|12171.1|12170.5|12171.6|12171|12167.1|12166.4|481
1623141000000|2021-06-08 08:30:00|12171.2|12170.6|12172|12171.4|12172.3|12171.7|12169.1|12168.5|391
1623141300000|2021-06-08 08:35:00|12171.9|12171.3|12172.2|12171.6|12174.3|12173.7|12170.7|12170.1|348
1623141600000|2021-06-08 08:40:00|12172.1|12171.5|12173.4|12172.8|12174.6|12174|12171.7|12171.1|439
1623141900000|2021-06-08 08:45:00|12173.5|12172.9|12175.9|12175.3|12176|12175.4|12173|12172.4|358
1623142200000|2021-06-08 08:50:00|12176|12175.4|12179.2|12178.6|12179.4|12178.8|12175.8|12175.2|334
1623142500000|2021-06-08 08:55:00|12179.3|12178.7|12177.6|12175|12179.4|12178.8|12176.9|12175|373
1623142800000|2021-06-08 09:00:00|12176.6|12175.7|12176.3|12175.7|12177.3|12176.3|12173.7|12173.1|620
1623143100000|2021-06-08 09:05:00|12176.4|12175.8|12174.7|12174.1|12177.2|12176.6|12173.4|12172.8|409
1623143400000|2021-06-08 09:10:00|12174.6|12174|12174.2|12173.6|12175.2|12174.6|12173.3|12172.7|353
1623143700000|2021-06-08 09:15:00|12174|12173.4|12170.1|12169.5|12174.9|12174.3|12168.9|12168.3|450
1623144000000|2021-06-08 09:20:00|12169.9|12169.3|12171.1|12170.5|12172.2|12171.6|12168.5|12167.9|417
1623144300000|2021-06-08 09:25:00|12171|12170.4|12172.1|12171.5|12172.3|12171.7|12169.1|12168.5|370
1623144600000|2021-06-08 09:30:00|12172.2|12171.6|12174.9|12174.3|12175.1|12174.5|12170.9|12170.3|318
1623144900000|2021-06-08 09:35:00|12175|12174.4|12173.9|12173.3|12176|12175.2|12173.7|12173|322
1623145200000|2021-06-08 09:40:00|12174.3|12173.7|12172.8|12172.2|12174.5|12173.8|12171.7|12171|318
1623145500000|2021-06-08 09:45:00|12173|12172.4|12172.9|12172.3|12173.5|12172.7|12171.1|12170.3|341
1623145800000|2021-06-08 09:50:00|12172.4|12171.8|12173.5|12172.9|12173.5|12172.9|12170.7|12170|280
1623146100000|2021-06-08 09:55:00|12173.4|12172.8|12174.8|12173.9|12175.3|12174.4|12170.8|12170.2|355
1623146400000|2021-06-08 10:00:00|12174.7|12173.8|12170.6|12170|12174.7|12174.1|12170.5|12169.8|471
1623146700000|2021-06-08 10:05:00|12170.7|12170.1|12173.2|12172.3|12173.5|12172.9|12169.6|12169|358
1623147000000|2021-06-08 10:10:00|12173|12172.4|12176.8|12176.2|12177.6|12176.7|12173|12172.4|488
1623147300000|2021-06-08 10:15:00|12176.7|12176.1|12175.9|12175.3|12181.3|12180.7|12175.6|12175|915
1623147600000|2021-06-08 10:20:00|12176|12175.4|12174.3|12173.7|12178|12177.2|12174|12173.4|597
1623147900000|2021-06-08 10:25:00|12174.4|12173.8|12175.7|12174.8|12176.3|12175.5|12173.7|12173.1|538
1623148200000|2021-06-08 10:30:00|12175.4|12174.7|12176.9|12176.3|12180.6|12180|12175.2|12174.6|642
1623148500000|2021-06-08 10:35:00|12176.8|12176.2|12174|12173.4|12177.8|12177.2|12174|12173.4|509
1623148800000|2021-06-08 10:40:00|12174.1|12173.5|12174|12173.4|12175.3|12174.7|12173.8|12173.1|359
1623149100000|2021-06-08 10:45:00|12173.9|12173.3|12175.7|12175.1|12176.5|12175.8|12173.8|12173.1|399
1623149400000|2021-06-08 10:50:00|12175.8|12175.2|12179.8|12179.2|12180|12179.3|12175.8|12175.2|413
1623149700000|2021-06-08 10:55:00|12179.7|12179.1|12178|12177.4|12180.1|12179.4|12177.6|12176.9|348
1623150000000|2021-06-08 11:00:00|12177.9|12177.3|12182.7|12182.1|12182.9|12182.3|12177.5|12176.9|490
1623150300000|2021-06-08 11:05:00|12182.6|12182|12182.9|12182.3|12183.8|12183.1|12181.4|12180.8|424
1623150600000|2021-06-08 11:10:00|12183|12182.4|12181.6|12181|12183.1|12182.5|12179.6|12179|323
1623150900000|2021-06-08 11:15:00|12181.8|12180.9|12179.6|12179|12181.8|12181|12179.6|12179|292
1623151200000|2021-06-08 11:20:00|12179.4|12178.8|12178.1|12177.5|12179.8|12179.2|12177.5|12176.8|323
1623151500000|2021-06-08 11:25:00|12178.2|12177.6|12175.1|12174.5|12178.6|12178|12174.6|12174|409
1623151800000|2021-06-08 11:30:00|12175.2|12174.6|12175.6|12175|12177.7|12177.1|12174.1|12173.5|439
1623152100000|2021-06-08 11:35:00|12175.4|12174.8|12173.1|12172.5|12175.6|12174.8|12171.5|12170.9|374
1623152400000|2021-06-08 11:40:00|12173.3|12172.4|12177.9|12177.3|12178.7|12178.1|12173.1|12172.4|505
1623152700000|2021-06-08 11:45:00|12177.8|12177.2|12177.3|12176.7|12179.6|12179|12176.1|12175.5|403
1623153000000|2021-06-08 11:50:00|12177.4|12176.8|12177.5|12176.9|12180.2|12179.5|12176.8|12176.2|424
1623153300000|2021-06-08 11:55:00|12177.6|12177|12178.6|12178|12180.1|12179.5|12177.1|12176.5|584
1623153600000|2021-06-08 12:00:00|12178.5|12177.9|12179.1|12178.5|12180.2|12179.6|12177.5|12176.8|499
1623153900000|2021-06-08 12:05:00|12179|12178.4|12179.9|12179.3|12180.7|12180.1|12178.5|12177.9|412
1623154200000|2021-06-08 12:10:00|12180|12179.4|12182|12181.4|12182.1|12181.5|12179.9|12179.3|352
1623154500000|2021-06-08 12:15:00|12181.8|12181.2|12181.5|12180.9|12181.8|12181.2|12180.2|12179.5|434
1623154800000|2021-06-08 12:20:00|12181.4|12180.8|12181.2|12180.6|12181.8|12181.2|12180|12179.4|450
1623155100000|2021-06-08 12:25:00|12181.1|12180.5|12184.2|12183.3|12184.8|12184.2|12180.9|12180.3|491
1623155400000|2021-06-08 12:30:00|12184.3|12183.4|12184.2|12183.6|12186.5|12185.9|12181.7|12181.1|678
1623155700000|2021-06-08 12:35:00|12184.1|12183.5|12187.2|12186.6|12188.6|12188|12183.6|12182.9|759
1623156000000|2021-06-08 12:40:00|12187.3|12186.7|12181.1|12180.5|12187.9|12187.3|12180.8|12180.2|625
1623156300000|2021-06-08 12:45:00|12181.2|12180.3|12176.1|12175.5|12181.8|12181.2|12174.3|12173.6|747
1623156600000|2021-06-08 12:50:00|12176|12175.4|12176|12175.1|12177|12176.4|12172.9|12172.1|848
1623156900000|2021-06-08 12:55:00|12175.8|12175.2|12176.1|12175.5|12178|12177.3|12174.9|12174.3|593
1623157200000|2021-06-08 13:00:00|12176|12175.4|12180.3|12179.7|12180.3|12179.7|12175.5|12174.9|625
1623157500000|2021-06-08 13:05:00|12180.4|12179.8|12177.7|12176.8|12182.4|12181.8|12177.7|12176.8|583
1623157800000|2021-06-08 13:10:00|12177.8|12176.9|12182.3|12181.4|12184|12183.4|12177.5|12176.8|503
1623158100000|2021-06-08 13:15:00|12182.4|12181.5|12182.9|12182.3|12185|12184.2|12181|12180.4|570
1623158400000|2021-06-08 13:20:00|12183|12182.1|12181.5|12180.6|12183.8|12183|12179.9|12179.3|533
1623158700000|2021-06-08 13:25:00|12181.3|12180.7|12177.4|12176.8|12182.7|12181.8|12177.3|12176.6|439
1623159000000|2021-06-08 13:30:00|12177.3|12176.7|12174.8|12174.2|12179.9|12179.2|12174.1|12173.3|661
1623159300000|2021-06-08 13:35:00|12175|12174.4|12175|12174.1|12175.9|12175.3|12171.1|12170.5|552
1623159600000|2021-06-08 13:40:00|12174.9|12174|12175.2|12174.6|12176.7|12175.9|12173.3|12172.7|754
1623159900000|2021-06-08 13:45:00|12175|12174.4|12178.9|12178.3|12179.6|12179|12173.4|12172.6|710
1623160200000|2021-06-08 13:50:00|12178.8|12178.2|12177.8|12176.9|12178.9|12178.2|12174.1|12173.5|858
1623160500000|2021-06-08 13:55:00|12177.9|12177|12183.3|12182.4|12185|12184.3|12177|12176.4|1068
1623160800000|2021-06-08 14:00:00|12183.5|12182.6|12184.2|12183.3|12188.3|12187.6|12180.3|12179.7|1034
1623161100000|2021-06-08 14:05:00|12184.1|12183.2|12187.2|12186.3|12188.2|12187.6|12182.9|12182.2|761
1623161400000|2021-06-08 14:10:00|12187.3|12186.4|12186.1|12185.2|12189|12188.2|12185.9|12185|730
1623161700000|2021-06-08 14:15:00|12185.9|12185.3|12185|12184.4|12186.7|12186|12183.7|12183.1|633
1623162000000|2021-06-08 14:20:00|12184.9|12184.3|12181.3|12180.7|12185.8|12185.2|12180.3|12179.7|688
1623162300000|2021-06-08 14:25:00|12181.4|12180.8|12181.7|12180.8|12182.8|12182.2|12180.3|12179.6|628
1623162600000|2021-06-08 14:30:00|12181.8|12180.9|12185.8|12185.2|12186.8|12186.1|12180.2|12179.6|726
1623162900000|2021-06-08 14:35:00|12185.7|12185.1|12184.9|12184.3|12186.1|12185.3|12183.5|12182.8|584
1623163200000|2021-06-08 14:40:00|12185|12184.4|12187.6|12186.7|12190.9|12190.3|12185|12184.4|617
1623163500000|2021-06-08 14:45:00|12187.7|12186.8|12187.6|12187|12188.7|12188.1|12186|12185.4|598
1623163800000|2021-06-08 14:50:00|12187.7|12187.1|12191.5|12190.9|12193.4|12192.7|12184.7|12184.1|913
1623164100000|2021-06-08 14:55:00|12191.6|12191|12186.4|12185.8|12193.2|12192.4|12185.1|12184.5|1105
1623164400000|2021-06-08 15:00:00|12186.6|12185.7|12182.6|12182|12186.6|12185.9|12181.7|12181.1|764
1623164700000|2021-06-08 15:05:00|12182.5|12181.9|12183.6|12182.7|12184.8|12184.1|12182.4|12181.7|430
1623165000000|2021-06-08 15:10:00|12183.5|12182.6|12181.6|12181|12183.8|12183.1|12181.4|12180.7|424
1623165300000|2021-06-08 15:15:00|12181.7|12181.1|12180.4|12179.8|12183.2|12182.6|12180.3|12179.7|475
1623165600000|2021-06-08 15:20:00|12180.3|12179.7|12179.8|12179.2|12180.3|12179.7|12177.7|12176.9|552
1623165900000|2021-06-08 15:25:00|12179.7|12179.1|12180.2|12179.3|12181.2|12180.5|12177.7|12177.1|474
1623166200000|2021-06-08 15:30:00|12180|12179.4|12181.9|12181.3|12182.2|12181.6|12179.9|12179.3|444
1623166500000|2021-06-08 15:35:00|12181.8|12181.2|12177.9|12177.3|12182.1|12181.5|12177.8|12177.2|446
1623166800000|2021-06-08 15:40:00|12178|12177.4|12178.4|12177.5|12180.2|12179.6|12177.9|12177.3|350
1623167100000|2021-06-08 15:45:00|12178.2|12177.6|12177.9|12177.3|12179.2|12178.4|12177.1|12176.4|398
1623167400000|2021-06-08 15:50:00|12178|12177.4|12178.7|12178.1|12180|12179.4|12178|12177.3|370
1623167700000|2021-06-08 15:55:00|12178.8|12177.9|12179.7|12178.8|12180.3|12179.7|12178.6|12177.8|361
1623168000000|2021-06-08 16:00:00|12179.5|12178.9|12179.8|12179.2|12180.1|12179.5|12178.5|12177.9|287
1623168300000|2021-06-08 16:05:00|12179.7|12179.1|12181.2|12180.6|12181.6|12181|12179.3|12178.7|332
1623168600000|2021-06-08 16:10:00|12181.1|12180.5|12181|12180.4|12182.4|12181.6|12180.5|12179.9|325
1623168900000|2021-06-08 16:15:00|12180.9|12180.3|12181|12180.4|12181.6|12181|12179.8|12179.2|262
1623169200000|2021-06-08 16:20:00|12181.1|12180.5|12180.8|12180.2|12181.1|12180.5|12179|12178.3|324
1623169500000|2021-06-08 16:25:00|12180.7|12180.1|12180|12179.4|12181.1|12180.4|12179.4|12178.7|256
1623169800000|2021-06-08 16:30:00|12180.1|12179.5|12180.2|12179.6|12181.3|12180.7|12179.4|12178.8|157
1623170100000|2021-06-08 16:35:00|12180.1|12179.5|12180|12179.4|12180.7|12180.1|12178.9|12178.2|212
1623170400000|2021-06-08 16:40:00|12180.1|12179.5|12181|12180.4|12181.3|12180.6|12180|12179.4|215
1623170700000|2021-06-08 16:45:00|12180.9|12180.3|12179.3|12178.7|12181.7|12181|12178.9|12178.2|277
1623171000000|2021-06-08 16:50:00|12179.2|12178.6|12180.9|12180.3|12181.1|12180.5|12179|12178.4|242
1623171300000|2021-06-08 16:55:00|12181|12180.4|12178.4|12177.8|12181.1|12180.5|12178|12177.3|280
1623171600000|2021-06-08 17:00:00|12178.3|12177.7|12177.1|12176.5|12178.7|12178.1|12176.4|12175.8|296
1623171900000|2021-06-08 17:05:00|12177.6|12177|12177.4|12176.8|12178.3|12177.7|12176.6|12175.8|191
1623172200000|2021-06-08 17:10:00|12177.7|12177.1|12178.5|12177.9|12178.7|12178.1|12176.7|12176|215
1623172500000|2021-06-08 17:15:00|12178.4|12177.8|12177.3|12176.7|12179.1|12178.3|12177|12176.3|209
1623172800000|2021-06-08 17:20:00|12177.4|12176.8|12177.1|12176.2|12178.6|12177.9|12176.8|12176.2|269
1623173100000|2021-06-08 17:25:00|12177|12176.1|12174.8|12174.2|12177.4|12176.8|12174.4|12173.7|280
1623173400000|2021-06-08 17:30:00|12174.7|12174.1|12177.2|12176.6|12177.9|12177.1|12174.6|12174|233
1623173700000|2021-06-08 17:35:00|12177.4|12176.5|12177.2|12176.6|12177.7|12176.9|12176.6|12176|134
1623174000000|2021-06-08 17:40:00|12177.3|12176.7|12177.5|12176.9|12178.2|12177.5|12176.1|12175.5|199
1623174300000|2021-06-08 17:45:00|12177.4|12176.8|12178.1|12177.5|12178.1|12177.5|12176.7|12176.1|182
1623174600000|2021-06-08 17:50:00|12178|12177.4|12178.7|12178.1|12178.7|12178.1|12177.5|12176.9|138
1623174900000|2021-06-08 17:55:00|12178.6|12178|12178|12177.4|12179.2|12178.6|12177.9|12177.3|191
1623175200000|2021-06-08 18:00:00|12177.9|12177.3|12178.6|12178|12179.2|12178.6|12177.7|12177.1|234
1623175500000|2021-06-08 18:05:00|12178.5|12177.9|12179.1|12178.5|12179.2|12178.6|12178.5|12177.9|119
1623175800000|2021-06-08 18:10:00|12179|12178.4|12179.5|12178.9|12179.7|12179|12178.6|12177.8|152
1623176100000|2021-06-08 18:15:00|12179.7|12179.1|12180.4|12179.5|12180.6|12179.8|12179.6|12178.8|168
1623176400000|2021-06-08 18:20:00|12180.5|12179.6|12180.8|12180.2|12181.8|12181.1|12180.1|12179.3|250
1623176700000|2021-06-08 18:25:00|12180.9|12180.3|12180.6|12180|12181.4|12180.7|12180.4|12179.6|184
1623177000000|2021-06-08 18:30:00|12180.7|12180.1|12181.2|12180.6|12181.8|12181.2|12180.6|12180|168
1623177300000|2021-06-08 18:35:00|12181.1|12180.5|12180.3|12179.4|12181.4|12180.7|12179.6|12178.8|187
1623177600000|2021-06-08 18:40:00|12180.4|12179.5|12179.2|12178.6|12180.4|12179.5|12179|12178.3|193
1623177900000|2021-06-08 18:45:00|12179.1|12178.5|12179.9|12179.3|12180.1|12179.3|12178.2|12177.6|204
1623178200000|2021-06-08 18:50:00|12179.6|12179|12180.6|12180|12180.7|12180.1|12178.9|12178.3|141
1623178500000|2021-06-08 18:55:00|12180.7|12180.1|12180.1|12179.5|12182.2|12181.6|12179.4|12178.8|317
1623178800000|2021-06-08 19:00:00|12180|12179.4|12179.4|12178.8|12181.8|12181|12179.4|12178.7|193
1623179100000|2021-06-08 19:05:00|12179.5|12178.9|12179|12178.4|12179.9|12179.3|12178.4|12177.7|147
1623179400000|2021-06-08 19:10:00|12179.1|12178.5|12177.3|12176.7|12179.7|12178.9|12177.2|12176.6|202
1623179700000|2021-06-08 19:15:00|12177.4|12176.8|12177.4|12176.8|12178.1|12177.4|12176.7|12176.1|149
1623180000000|2021-06-08 19:20:00|12177.3|12176.7|12176.1|12175.5|12178.2|12177.6|12176.1|12175.5|190
1623180300000|2021-06-08 19:25:00|12176.3|12175.7|12176.7|12176.1|12177.8|12177|12176|12175.2|208
1623180600000|2021-06-08 19:30:00|12176.6|12176|12176.8|12176.2|12177.3|12176.6|12176|12175.3|203
1623180900000|2021-06-08 19:35:00|12176.9|12176|12175.6|12175|12177|12176.4|12175.6|12174.9|177
1623181200000|2021-06-08 19:40:00|12175.5|12174.9|12175|12174.4|12175.8|12175.2|12173.9|12173.3|194
1623181500000|2021-06-08 19:45:00|12174.9|12174.3|12174.1|12173.5|12175.3|12174.6|12173.6|12172.9|128
1623181800000|2021-06-08 19:50:00|12174.3|12173.7|12174.1|12173.5|12174.6|12173.8|12171.6|12170.8|258
1623182100000|2021-06-08 19:55:00|12174|12173.4|12173.7|12173.1|12174.9|12174.2|12173.5|12172.8|292
1623182400000|2021-06-08 20:00:00|12173.8|12173.2|12174.7|12174.1|12175|12174.2|12173.8|12173.2|172
1623182700000|2021-06-08 20:05:00|12174.8|12174.2|12175.2|12174.6|12175.7|12175|12174.6|12173.9|107
1623183000000|2021-06-08 20:10:00|12175.1|12174.5|12174.1|12173.5|12175.7|12174.9|12174|12173.3|125
1623183300000|2021-06-08 20:15:00|12174.2|12173.3|12174.7|12173.8|12175.4|12174.6|12173.9|12173.2|98
1623183600000|2021-06-08 20:20:00|12174.8|12173.9|12174.1|12173.5|12174.8|12174|12174|12173.2|71
1623183900000|2021-06-08 20:25:00|12174|12173.4|12173.8|12172.9|12174.2|12173.5|12173.3|12172.7|93
1623184200000|2021-06-08 20:30:00|12173.7|12172.8|12173.2|12172.3|12173.8|12172.9|12172.9|12172.1|89
1623184500000|2021-06-08 20:35:00|12172.7|12172.1|12173.4|12172.5|12173.4|12172.7|12172.5|12171.8|79
1623184800000|2021-06-08 20:40:00|12173.3|12172.4|12174.2|12173.3|12174.6|12173.7|12173.2|12172.4|135
1623185100000|2021-06-08 20:45:00|12174.1|12173.2|12174.2|12173.3|12174.4|12173.5|12173.6|12172.8|114
1623185400000|2021-06-08 20:50:00|12174.1|12173.2|12173.4|12172.5|12174.3|12173.4|12173.3|12172.4|109
1623185700000|2021-06-08 20:55:00|12173.3|12172.4|12173.8|12172.3|12174.2|12173.3|12173|12172|276
1623186000000|2021-06-08 21:00:00|12173.4|12172.5|12173.9|12172.3|12174|12172.5|12173.3|12172.1|31
1623186300000|2021-06-08 21:05:00|12173.8|12172.2|12174.1|12172.4|12174.4|12172.9|12173.5|12171.7|145
1623186600000|2021-06-08 21:10:00|12174.2|12172.1|12174.1|12172.5|12174.5|12172.9|12173.5|12171.6|136
1623186900000|2021-06-08 21:15:00|12174|12172.4|12175.3|12172.2|12176.4|12174.4|12173.5|12170.9|152
1623187200000|2021-06-08 21:20:00|12175.5|12172.1|12175.3|12172.7|12176|12173.4|12174.6|12171.7|129
1623187500000|2021-06-08 21:25:00|12174.7|12173.5|12175.5|12173.1|12176.1|12173.8|12174.6|12172.1|150
1623187800000|2021-06-08 21:30:00|12175.3|12172.7|12175.3|12172.6|12175.8|12173.7|12174.9|12172.4|264
1623188100000|2021-06-08 21:35:00|12175.5|12172.7|12174.1|12172|12176|12173.7|12173.1|12171.3|217
1623188400000|2021-06-08 21:40:00|12174|12171.9|12173.9|12172|12174.2|12172.6|12173.7|12171.5|196
1623188700000|2021-06-08 21:45:00|12174|12172.1|12173.7|12172.5|12174.3|12172.8|12173.5|12171.8|172
1623189000000|2021-06-08 21:50:00|12173.6|12172.7|12174|12172.4|12174.2|12172.9|12173.6|12171.8|147
1623189300000|2021-06-08 21:55:00|12174.1|12172.3|12173.6|12172|12174.3|12172.9|12173.6|12172|121
1623189600000|2021-06-08 22:00:00|12173.8|12172.2|12172.4|12171.5|12174.1|12173|12172.1|12171.2|190
1623189900000|2021-06-08 22:05:00|12172.5|12171.6|12172.3|12171.4|12173|12172.1|12171.9|12171|93
1623190200000|2021-06-08 22:10:00|12172.2|12171.3|12172.8|12171.9|12173.1|12172.2|12172.2|12171.2|88
1623190500000|2021-06-08 22:15:00|12172.9|12172|12173.2|12172.3|12173.4|12172.5|12172.8|12171.9|55
1623190800000|2021-06-08 22:20:00|12173.3|12172.4|12173.1|12172.2|12173.6|12172.7|12173|12172.1|79
1623191100000|2021-06-08 22:25:00|12173.2|12172.3|12173.3|12172.4|12173.6|12172.7|12173|12172|152
1623191400000|2021-06-08 22:30:00|12173.4|12172.5|12173.2|12172.3|12173.7|12172.8|12172.8|12171.9|79
1623191700000|2021-06-08 22:35:00|12173.3|12172.4|12173.4|12172.5|12173.6|12172.7|12172.7|12171.8|90
1623192000000|2021-06-08 22:40:00|12173.3|12172.4|12173.7|12172.8|12173.9|12173|12173.3|12172.4|59
1623192300000|2021-06-08 22:45:00|12173.8|12172.9|12172.8|12171.9|12173.8|12172.9|12172.7|12171.9|90
1623192600000|2021-06-08 22:50:00|12172.9|12172|12172.8|12171.9|12173.4|12172.5|12172.6|12171.7|70
1623192900000|2021-06-08 22:55:00|12172.7|12171.8|12172.5|12171.6|12173|12172.1|12172.4|12171.5|65
1623193200000|2021-06-08 23:00:00|12172.4|12171.5|12171.9|12171|12172.5|12171.6|12171.7|12170.8|71
1623193500000|2021-06-08 23:05:00|12172|12171.1|12171.8|12170.9|12172|12171.1|12171.6|12170.8|67
1623193800000|2021-06-08 23:10:00|12171.7|12170.8|12171.9|12171|12172.3|12171.5|12171.7|12170.8|92
1623194100000|2021-06-08 23:15:00|12171.8|12170.9|12173.8|12172.9|12173.8|12173|12171.7|12170.9|60
1623194400000|2021-06-08 23:20:00|12173.7|12172.8|12172.9|12172|12173.8|12172.9|12172.5|12171.8|68
1623194700000|2021-06-08 23:25:00|12173|12172.1|12173.3|12172.4|12173.4|12172.6|12172.6|12171.8|70
1623195000000|2021-06-08 23:30:00|12173.4|12172.5|12172.9|12172|12173.4|12172.6|12172.8|12171.9|80
1623195300000|2021-06-08 23:35:00|12172.8|12171.9|12172.5|12171.6|12172.9|12172|12172.3|12171.4|103
1623195600000|2021-06-08 23:40:00|12172.4|12171.5|12172.6|12171.7|12172.8|12172|12171.9|12171|87
1623195900000|2021-06-08 23:45:00|12172.9|12172|12172.3|12171.7|12173.2|12172.3|12172.3|12171.5|67
1623196200000|2021-06-08 23:50:00|12172.4|12171.8|12173.4|12172.5|12174|12173.2|12172.2|12171.5|108
1623196500000|2021-06-08 23:55:00|12173.5|12172.6|12173|12172.1|12174.2|12173.4|12172.9|12172|162
1623196800000|2021-06-09 00:00:00|12173.2|12172.3|12175.4|12174.5|12177.1|12176.2|12171.9|12171|415
1623197100000|2021-06-09 00:05:00|12175.5|12174.6|12175.5|12174.6|12175.7|12174.8|12173.6|12172.9|153
1623197400000|2021-06-09 00:10:00|12175.4|12174.5|12175.9|12175|12177|12176.1|12175.4|12174.5|202
1623197700000|2021-06-09 00:15:00|12175.8|12174.9|12176.5|12175.6|12176.6|12175.9|12175.6|12174.8|175
1623198000000|2021-06-09 00:20:00|12176.4|12175.5|12175.9|12175.3|12176.9|12176.2|12175.2|12174.4|258
1623198300000|2021-06-09 00:25:00|12175.8|12175.2|12177.1|12176.5|12178.1|12177.2|12175.7|12175|222
1623198600000|2021-06-09 00:30:00|12177|12176.4|12177.4|12176.8|12178.4|12177.7|12176.9|12176.3|169
1623198900000|2021-06-09 00:35:00|12177.5|12176.9|12175.2|12174.6|12177.5|12176.9|12175.1|12174.4|141
1623199200000|2021-06-09 00:40:00|12175.3|12174.7|12175.6|12175|12176.7|12175.8|12174.8|12174|196
1623199500000|2021-06-09 00:45:00|12175.7|12175.1|12175.1|12174.5|12176.8|12176.2|12175.1|12174.4|176
1623199800000|2021-06-09 00:50:00|12175.2|12174.6|12174.9|12174|12176.9|12176.2|12174|12173.3|335
1623200100000|2021-06-09 00:55:00|12174.8|12173.9|12175.3|12174.7|12176.5|12175.7|12174.5|12173.7|281
1623200400000|2021-06-09 01:00:00|12175.4|12174.5|12175.5|12174.6|12175.8|12175|12174.2|12173.4|526
1623200700000|2021-06-09 01:05:00|12175.4|12174.5|12175.5|12174.6|12175.7|12175|12175|12174.2|224
1623201000000|2021-06-09 01:10:00|12175.6|12174.7|12175.5|12174.6|12176.1|12175.2|12174.3|12173.5|279
1623201300000|2021-06-09 01:15:00|12175.6|12174.7|12175.6|12174.7|12175.9|12175|12175|12174.3|164
1623201600000|2021-06-09 01:20:00|12175.5|12174.9|12175.8|12174.9|12176.1|12175.3|12175.1|12174.3|128
1623201900000|2021-06-09 01:25:00|12175.6|12175|12175.5|12174.6|12176|12175.2|12175.2|12174.5|95
1623202200000|2021-06-09 01:30:00|12175.4|12174.5|12176.1|12175.5|12176.3|12175.5|12174.5|12173.6|224
1623202500000|2021-06-09 01:35:00|12176.2|12175.6|12176.6|12175.7|12176.8|12176|12175.1|12174.3|224
1623202800000|2021-06-09 01:40:00|12176.5|12175.6|12178|12177.1|12178.1|12177.3|12176.4|12175.5|213
1623203100000|2021-06-09 01:45:00|12178.1|12177.2|12178.2|12177.3|12178.7|12177.9|12177.8|12177|291
1623203400000|2021-06-09 01:50:00|12178.3|12177.4|12178.6|12177.7|12179.5|12178.6|12177.9|12177.1|273
1623203700000|2021-06-09 01:55:00|12178.7|12177.8|12180.6|12180|12181|12180.3|12178.3|12177.5|291
1623204000000|2021-06-09 02:00:00|12180.7|12180.1|12181.2|12180.6|12181.4|12180.7|12180.3|12179.5|251
1623204300000|2021-06-09 02:05:00|12181.1|12180.5|12181.1|12180.5|12182.6|12181.9|12181.1|12180.4|179
1623204600000|2021-06-09 02:10:00|12181.2|12180.6|12180.5|12179.6|12181.2|12180.6|12180.2|12179.4|232
1623204900000|2021-06-09 02:15:00|12180.4|12179.5|12178.8|12178.2|12180.5|12179.7|12178.7|12178|231
1623205200000|2021-06-09 02:20:00|12178.9|12178.3|12178.9|12178|12179.4|12178.7|12178.6|12177.9|199
1623205500000|2021-06-09 02:25:00|12179|12178.1|12179.1|12178.5|12179.4|12178.7|12178.7|12177.9|137
1623205800000|2021-06-09 02:30:00|12179|12178.4|12179|12178.1|12180.3|12179.4|12178.7|12178|231
1623206100000|2021-06-09 02:35:00|12179.2|12178.4|12180.3|12179.4|12180.3|12179.6|12178.8|12178.1|228
1623206400000|2021-06-09 02:40:00|12180.2|12179.3|12181.2|12180.6|12182.1|12181.3|12180|12179.3|198
1623206700000|2021-06-09 02:45:00|12181.1|12180.5|12181.2|12180.6|12181.4|12180.7|12180.1|12179.3|183
1623207000000|2021-06-09 02:50:00|12181.1|12180.5|12181.8|12180.9|12181.8|12181.2|12180.5|12179.8|133
1623207300000|2021-06-09 02:55:00|12181.6|12181|12184.3|12183.7|12184.6|12184|12181.5|12180.7|374
1623207600000|2021-06-09 03:00:00|12184.4|12183.8|12184.8|12184.2|12185.9|12185.2|12183.7|12183|293
1623207900000|2021-06-09 03:05:00|12184.7|12184.1|12184.4|12183.5|12184.9|12184.2|12184|12183.3|182
1623208200000|2021-06-09 03:10:00|12184.6|12183.8|12184.1|12183.5|12185.5|12184.7|12184|12183.2|249
1623208500000|2021-06-09 03:15:00|12184.2|12183.6|12184.4|12183.8|12185|12184.3|12184.1|12183.4|236
1623208800000|2021-06-09 03:20:00|12184.3|12183.7|12182.2|12181.6|12184.5|12183.8|12181.9|12181.3|209
1623209100000|2021-06-09 03:25:00|12182.3|12181.7|12182.8|12182.2|12183.1|12182.4|12182|12181.4|141
1623209400000|2021-06-09 03:30:00|12182.9|12182.3|12183|12182.4|12183.6|12182.9|12182.8|12182|148
1623209700000|2021-06-09 03:35:00|12183.1|12182.5|12184|12183.4|12184.4|12183.8|12183.1|12182.5|125
1623210000000|2021-06-09 03:40:00|12184.1|12183.5|12183.5|12182.6|12184.8|12184.2|12183.3|12182.5|178
1623210300000|2021-06-09 03:45:00|12183.4|12182.8|12181.7|12181.1|12183.5|12182.9|12181.6|12180.8|155
1623210600000|2021-06-09 03:50:00|12181.6|12181|12181.2|12180.6|12182.1|12181.3|12179.7|12179|256
1623210900000|2021-06-09 03:55:00|12181.3|12180.7|12181|12180.4|12181.9|12181.2|12180.7|12180|215
1623211200000|2021-06-09 04:00:00|12180.9|12180.3|12179.2|12178.6|12181.1|12180.4|12179.1|12178.4|224
1623211500000|2021-06-09 04:05:00|12179.1|12178.5|12179.6|12179|12180.1|12179.4|12179.1|12178.2|165
1623211800000|2021-06-09 04:10:00|12179.7|12179.1|12180.3|12179.7|12180.6|12180|12179.3|12178.6|131
1623212100000|2021-06-09 04:15:00|12180.2|12179.6|12179.8|12179.2|12180.6|12179.9|12179.4|12178.6|152
1623212400000|2021-06-09 04:20:00|12179.7|12179.1|12180.2|12179.6|12180.6|12179.9|12179.4|12178.6|156
1623212700000|2021-06-09 04:25:00|12180.4|12179.5|12180.5|12179.6|12181.1|12180.5|12180|12179.2|175
1623213000000|2021-06-09 04:30:00|12180.3|12179.7|12179.8|12179.2|12181|12180.3|12179.7|12179|138
1623213300000|2021-06-09 04:35:00|12179.7|12179.1|12179.8|12179.2|12180.9|12180.2|12179.4|12178.6|167
1623213600000|2021-06-09 04:40:00|12179.7|12179.1|12179.7|12179.1|12180.1|12179.4|12179.2|12178.5|196
1623213900000|2021-06-09 04:45:00|12179.6|12179|12179.6|12179|12179.8|12179.2|12179.2|12178.5|121
1623214200000|2021-06-09 04:50:00|12179.5|12178.9|12179.6|12179|12180.7|12180|12179.5|12178.7|185
1623214500000|2021-06-09 04:55:00|12179.7|12179.1|12179.8|12179.2|12180|12179.4|12179.2|12178.5|179
1623214800000|2021-06-09 05:00:00|12179.7|12179.1|12179|12178.4|12179.9|12179.2|12178.3|12177.6|229
1623215100000|2021-06-09 05:05:00|12178.9|12178.3|12180.3|12179.4|12180.6|12179.7|12178.8|12178.2|142
1623215400000|2021-06-09 05:10:00|12180.2|12179.3|12179.4|12178.8|12180.3|12179.7|12179.4|12178.6|157
1623215700000|2021-06-09 05:15:00|12179.6|12178.7|12180|12179.1|12180.6|12179.8|12179.4|12178.6|152
1623216000000|2021-06-09 05:20:00|12180.1|12179.2|12179.4|12178.5|12180.1|12179.2|12179|12178.1|95
1623216300000|2021-06-09 05:25:00|12179.3|12178.7|12180.1|12179.2|12180.6|12179.8|12179.3|12178.6|136
1623216600000|2021-06-09 05:30:00|12179.8|12179.4|12179.7|12179.1|12180.4|12179.6|12179.3|12178.6|207
1623216900000|2021-06-09 05:35:00|12179.6|12179|12178.5|12177.9|12179.6|12179|12178.4|12177.6|178
1623217200000|2021-06-09 05:40:00|12178.6|12178|12179.5|12178.6|12179.6|12178.8|12178.4|12177.7|131
1623217500000|2021-06-09 05:45:00|12179.6|12178.7|12177.6|12176.7|12179.6|12178.7|12177.5|12176.6|155
1623217800000|2021-06-09 05:50:00|12177.5|12176.6|12176.4|12175.5|12177.6|12176.7|12176.2|12175.3|135
1623218100000|2021-06-09 05:55:00|12176.3|12175.4|12178.4|12177.5|12178.6|12177.8|12176|12175.2|216
1623218400000|2021-06-09 06:00:00|12178|12177.1|12178|12177.4|12179.2|12178.5|12177.2|12176.5|283
1623218700000|2021-06-09 06:05:00|12177.9|12177.3|12178|12177.1|12178.5|12177.9|12176.8|12176|173
1623219000000|2021-06-09 06:10:00|12178.1|12177.2|12180.9|12180|12181.3|12180.5|12177.4|12176.7|292
1623219300000|2021-06-09 06:15:00|12180.8|12179.9|12180.4|12179.8|12182.6|12182|12180.2|12179.6|334
1623219600000|2021-06-09 06:20:00|12180.5|12179.9|12181.4|12180.8|12181.5|12180.8|12179.9|12179.2|240
1623219900000|2021-06-09 06:25:00|12181.5|12180.9|12181|12180.4|12182|12181.2|12179.2|12178.6|302
1623220200000|2021-06-09 06:30:00|12181.3|12180.7|12180.6|12180|12181.5|12180.8|12180.3|12179.6|197
1623220500000|2021-06-09 06:35:00|12180.8|12179.9|12187|12186.1|12187.3|12186.6|12180|12179.3|503
1623220800000|2021-06-09 06:40:00|12186.8|12186.2|12182.8|12181.9|12187.3|12186.6|12181.9|12181|612
1623221100000|2021-06-09 06:45:00|12182.7|12182.1|12179.4|12178.5|12183.5|12182.7|12179.4|12178.5|444
1623221400000|2021-06-09 06:50:00|12179.5|12178.6|12178.9|12178.3|12180.6|12179.9|12178.8|12178.2|278
1623221700000|2021-06-09 06:55:00|12178.6|12178|12180.6|12180|12181|12180.2|12177.7|12177|435
1623222000000|2021-06-09 07:00:00|12180.7|12180.1|12180.5|12179.9|12182.6|12181.9|12179.3|12178.7|488
1623222300000|2021-06-09 07:05:00|12180.6|12180|12177.8|12177.2|12182.1|12181.4|12177.7|12176.8|347
1623222600000|2021-06-09 07:10:00|12177.7|12177.1|12178.7|12178.1|12179|12178.3|12176.4|12175.7|356
1623222900000|2021-06-09 07:15:00|12178.6|12178|12180.1|12179.2|12183.4|12182.6|12178.1|12177.3|528
1623223200000|2021-06-09 07:20:00|12180|12179.1|12180.3|12179.4|12182.9|12182.3|12180|12179.1|398
1623223500000|2021-06-09 07:25:00|12180|12179.2|12182.3|12181.7|12185|12184.2|12179.2|12178.5|434
1623223800000|2021-06-09 07:30:00|12182.4|12181.8|12180.7|12179.8|12182.6|12181.9|12178.8|12178.1|498
1623224100000|2021-06-09 07:35:00|12180.6|12179.7|12179.3|12178.7|12182.5|12181.9|12179.3|12178.7|406
1623224400000|2021-06-09 07:40:00|12179|12178.4|12179.5|12178.6|12179.7|12179|12177.5|12176.8|428
1623224700000|2021-06-09 07:45:00|12179.4|12178.5|12179.6|12179|12180.1|12179.5|12178|12177.4|304
1623225000000|2021-06-09 07:50:00|12179.5|12178.9|12180.1|12179.5|12182.7|12182.1|12178.3|12177.7|378
1623225300000|2021-06-09 07:55:00|12180|12179.4|12183|12182.4|12183.2|12182.6|12179.2|12178.6|407
1623225600000|2021-06-09 08:00:00|12183.1|12182.5|12184.8|12183.9|12187.5|12186.8|12181.9|12181.2|602
1623225900000|2021-06-09 08:05:00|12184.7|12184.1|12187.5|12186.9|12187.8|12187.2|12183.7|12183.1|473
1623226200000|2021-06-09 08:10:00|12187.4|12186.8|12189.5|12188.9|12189.7|12188.9|12186.3|12185.7|596
1623226500000|2021-06-09 08:15:00|12189.4|12188.8|12192.5|12191.9|12193.1|12192.4|12187.9|12187.2|553
1623226800000|2021-06-09 08:20:00|12192.6|12192|12190.4|12189.8|12193.1|12192.5|12188.7|12188.1|457
1623227100000|2021-06-09 08:25:00|12190.1|12189.5|12188.9|12188.3|12190.2|12189.6|12186.9|12186.3|431
1623227400000|2021-06-09 08:30:00|12189|12188.4|12185.9|12185.3|12189.3|12188.7|12184.2|12183.5|621
1623227700000|2021-06-09 08:35:00|12186|12185.4|12186.2|12185.6|12188.9|12188.3|12184.3|12183.7|558
1623228000000|2021-06-09 08:40:00|12186.3|12185.7|12186.4|12185.8|12187.2|12186.6|12185.4|12184.8|345
1623228300000|2021-06-09 08:45:00|12186.6|12186|12186.2|12185.6|12188.6|12187.8|12185.3|12184.6|416
1623228600000|2021-06-09 08:50:00|12186.1|12185.5|12187.9|12187.3|12188.6|12188|12185.8|12185.1|373
1623228900000|2021-06-09 08:55:00|12188|12187.4|12188.7|12188.1|12188.7|12188.1|12186.5|12185.9|374
1623229200000|2021-06-09 09:00:00|12188.8|12188.2|12188.3|12187.7|12190.6|12190|12187.7|12187|435
1623229500000|2021-06-09 09:05:00|12188.2|12187.6|12185.5|12184.6|12188.4|12187.6|12184.2|12183.5|427
1623229800000|2021-06-09 09:10:00|12185.4|12184.5|12186|12185.1|12187.2|12186.4|12185.2|12184.4|409
1623230100000|2021-06-09 09:15:00|12185.9|12185.3|12188.4|12187.8|12188.7|12188|12185.4|12184.8|394
1623230400000|2021-06-09 09:20:00|12188.5|12187.9|12189.9|12189.3|12190|12189.3|12187.6|12186.8|263
1623230700000|2021-06-09 09:25:00|12189.8|12189.2|12188.9|12188.3|12190.3|12189.7|12188.2|12187.4|345
1623231000000|2021-06-09 09:30:00|12189.1|12188.5|12189.9|12189.3|12190.6|12189.9|12188.5|12187.9|219
1623231300000|2021-06-09 09:35:00|12189.8|12189.2|12189.8|12188.9|12191|12190.3|12189.3|12188.7|188
1623231600000|2021-06-09 09:40:00|12189.7|12188.8|12187.4|12186.8|12189.7|12189|12187.1|12186.4|233
1623231900000|2021-06-09 09:45:00|12187.5|12186.9|12188|12187.4|12188.3|12187.7|12186.4|12185.8|317
1623232200000|2021-06-09 09:50:00|12188.1|12187.5|12192|12191.4|12192|12191.4|12187.1|12186.5|368
1623232500000|2021-06-09 09:55:00|12192.1|12191.5|12191.4|12190.8|12192.1|12191.5|12190.6|12189.9|296
1623232800000|2021-06-09 10:00:00|12191.3|12190.7|12190.1|12189.5|12191.5|12190.8|12189.4|12188.8|321
1623233100000|2021-06-09 10:05:00|12190.2|12189.3|12190.1|12189.2|12190.3|12189.7|12188.9|12188.2|305
1623233400000|2021-06-09 10:10:00|12189.8|12189.1|12192.8|12192.2|12193.8|12193.2|12189.7|12189.1|348
1623233700000|2021-06-09 10:15:00|12193|12192.1|12191.7|12191.1|12193.5|12192.8|12191.6|12190.8|279
1623234000000|2021-06-09 10:20:00|12191.8|12191.2|12192.7|12192.1|12193.6|12193|12191.7|12190.9|252
1623234300000|2021-06-09 10:25:00|12192.8|12192.2|12193.9|12193.3|12194|12193.4|12191.2|12190.6|314
1623234600000|2021-06-09 10:30:00|12194|12193.4|12191.3|12190.7|12194.6|12194|12191.2|12190.6|284
1623234900000|2021-06-09 10:35:00|12191.1|12190.5|12191.8|12191.2|12192.8|12192.1|12190.8|12190.2|247
1623235200000|2021-06-09 10:40:00|12191.9|12191.3|12193.4|12192.8|12194.2|12193.6|12191.4|12190.7|220
1623235500000|2021-06-09 10:45:00|12193.5|12192.9|12194.2|12193.6|12195.4|12194.7|12193.5|12192.9|271
1623235800000|2021-06-09 10:50:00|12194.1|12193.5|12192.9|12192|12195.5|12194.8|12191.2|12190.5|239
1623236100000|2021-06-09 10:55:00|12193|12192.1|12192.7|12191.8|12194.6|12193.8|12192.3|12191.4|263
1623236400000|2021-06-09 11:00:00|12192.6|12192|12191.7|12191.1|12193.8|12193.2|12191.6|12190.9|254
1623236700000|2021-06-09 11:05:00|12191.8|12191.2|12190.8|12189.9|12192.1|12191.3|12190.3|12189.7|225
1623237000000|2021-06-09 11:10:00|12190.6|12190|12191.5|12190.9|12192.5|12191.8|12190.1|12189.5|342
1623237300000|2021-06-09 11:15:00|12191.7|12191.1|12191.3|12190.7|12192.6|12191.9|12190.6|12190|240
1623237600000|2021-06-09 11:20:00|12191.4|12190.8|12193.3|12192.7|12193.4|12192.7|12191|12190.4|259
1623237900000|2021-06-09 11:25:00|12193.4|12192.8|12193.8|12193.2|12195.1|12194.5|12192.9|12192.3|412
1623238200000|2021-06-09 11:30:00|12193.7|12193.1|12190.9|12190.3|12194.3|12193.7|12190.7|12190|324
1623238500000|2021-06-09 11:35:00|12190.7|12190.1|12191.2|12190.3|12191.5|12190.8|12190.3|12189.7|299
1623238800000|2021-06-09 11:40:00|12191.1|12190.2|12194.6|12194|12194.8|12194.2|12190.7|12190|324
1623239100000|2021-06-09 11:45:00|12194.7|12194.1|12192.2|12191.6|12195.2|12194.6|12192.2|12191.4|269
1623239400000|2021-06-09 11:50:00|12192.3|12191.7|12194.2|12193.6|12195|12194.3|12192.2|12191.6|324
1623239700000|2021-06-09 11:55:00|12194.1|12193.5|12195.2|12194.6|12198|12197.3|12194.1|12193.5|588
1623240000000|2021-06-09 12:00:00|12195.1|12194.5|12192.2|12191.6|12195.8|12195.2|12192|12191.3|491
1623240300000|2021-06-09 12:05:00|12192.3|12191.7|12195.2|12194.6|12196.4|12195.8|12192.2|12191.6|388
1623240600000|2021-06-09 12:10:00|12195.3|12194.7|12195.1|12194.5|12195.8|12195.2|12193.3|12192.7|401
1623240900000|2021-06-09 12:15:00|12195.2|12194.6|12190.6|12190|12195.4|12194.7|12190.4|12189.8|334
1623241200000|2021-06-09 12:20:00|12190.4|12189.8|12194.4|12193.8|12194.5|12193.9|12190.4|12189.8|567
1623241500000|2021-06-09 12:25:00|12194.5|12193.9|12190.4|12189.8|12194.7|12194.1|12189.7|12188.9|455
1623241800000|2021-06-09 12:30:00|12190.3|12189.7|12194|12193.1|12195.1|12194.5|12190.1|12189.5|529
1623242100000|2021-06-09 12:35:00|12193.9|12193|12194.8|12194.2|12195.7|12195.1|12193.7|12193|456
1623242400000|2021-06-09 12:40:00|12194.5|12193.9|12194.3|12193.7|12197|12196.3|12194.2|12193.6|521
1623242700000|2021-06-09 12:45:00|12194.4|12193.8|12195.4|12194.8|12196.2|12195.6|12193.8|12193.2|440
1623243000000|2021-06-09 12:50:00|12195.3|12194.7|12196.4|12195.8|12197|12196.1|12195.2|12194.5|536
1623243300000|2021-06-09 12:55:00|12196.5|12195.9|12195|12194.4|12197|12196.2|12194.9|12194.3|467
1623243600000|2021-06-09 13:00:00|12195.1|12194.5|12197.5|12196.6|12198|12197.4|12194.9|12194.3|547
1623243900000|2021-06-09 13:05:00|12197.4|12196.5|12204.1|12203.2|12204.1|12203.3|12196.7|12196|692
1623244200000|2021-06-09 13:10:00|12204|12203.1|12204.3|12203.7|12205.4|12204.8|12203.2|12202.6|578
1623244500000|2021-06-09 13:15:00|12204.5|12203.9|12208.1|12207.5|12208.9|12208.2|12204.5|12203.9|615
1623244800000|2021-06-09 13:20:00|12208.3|12207.7|12213.6|12213|12214|12213.4|12207.2|12206.6|606
1623245100000|2021-06-09 13:25:00|12213.7|12213.1|12212.7|12211.8|12215.5|12214.8|12212.2|12211.4|538
1623245400000|2021-06-09 13:30:00|12212.6|12212|12215.3|12214.4|12218.5|12217.6|12212.6|12212|633
1623245700000|2021-06-09 13:35:00|12215.2|12214.3|12214.6|12214|12217|12216.4|12214.3|12213.7|475
1623246000000|2021-06-09 13:40:00|12214.7|12214.1|12210.8|12210.2|12215|12214.4|12210.6|12209.8|497
1623246300000|2021-06-09 13:45:00|12210.9|12210.3|12211.1|12210.5|12213.9|12213.3|12210.4|12209.8|442
1623246600000|2021-06-09 13:50:00|12211.2|12210.6|12212|12211.1|12212.7|12212.1|12206.8|12206|574
1623246900000|2021-06-09 13:55:00|12212.1|12211.2|12215.5|12214.6|12215.6|12214.7|12212|12211.2|750
1623247200000|2021-06-09 14:00:00|12215.6|12214.7|12212.5|12211.9|12217.1|12216.3|12210.6|12209.9|871
1623247500000|2021-06-09 14:05:00|12212.6|12212|12205.5|12204.6|12213|12212.2|12203.6|12202.7|712
1623247800000|2021-06-09 14:10:00|12205.4|12204.5|12203.5|12202.9|12207.5|12206.9|12203.2|12202.6|655
1623248100000|2021-06-09 14:15:00|12203.6|12203|12203.9|12203.3|12205.9|12205.2|12202.8|12202.2|651
1623248400000|2021-06-09 14:20:00|12204|12203.4|12201.1|12200.5|12204.5|12203.9|12198.8|12198.2|620
1623248700000|2021-06-09 14:25:00|12201|12200.4|12200.2|12199.6|12202.9|12202.1|12199.7|12199|674
1623249000000|2021-06-09 14:30:00|12200.4|12199.5|12195.7|12195.1|12200.7|12199.9|12195.3|12194.7|625
1623249300000|2021-06-09 14:35:00|12195.8|12195.2|12193.9|12193.3|12196.3|12195.6|12193.3|12192.7|638
1623249600000|2021-06-09 14:40:00|12194|12193.4|12191|12190.4|12194.4|12193.8|12190.9|12190.2|509
1623249900000|2021-06-09 14:45:00|12191.1|12190.5|12190.2|12189.3|12192.8|12192.2|12188.8|12188.1|674
1623250200000|2021-06-09 14:50:00|12190.1|12189.5|12183.5|12182.9|12190.2|12189.5|12182.1|12181.5|787
1623250500000|2021-06-09 14:55:00|12183.7|12183.1|12186.2|12185.6|12186.2|12185.6|12181.6|12181|745
1623250800000|2021-06-09 15:00:00|12186.1|12185.5|12186|12185.4|12186.9|12186.2|12184.4|12183.8|621
1623251100000|2021-06-09 15:05:00|12186.1|12185.5|12186.4|12185.8|12186.5|12185.9|12184.4|12183.8|384
1623251400000|2021-06-09 15:10:00|12186.2|12185.6|12185.9|12185.3|12187.8|12187.1|12185.5|12184.8|402
1623251700000|2021-06-09 15:15:00|12185.8|12185.2|12185.9|12185.3|12186.4|12185.8|12184.9|12184.3|317
1623252000000|2021-06-09 15:20:00|12185.8|12185.2|12187|12186.4|12187.2|12186.6|12184.6|12183.8|297
1623252300000|2021-06-09 15:25:00|12187.1|12186.5|12187.8|12187.2|12188.1|12187.4|12185.9|12185.3|431
1623252600000|2021-06-09 15:30:00|12187.6|12187|12187.1|12186.5|12187.6|12187|12185.4|12184.8|414
1623252900000|2021-06-09 15:35:00|12187.3|12186.7|12189.4|12188.8|12189.9|12189.2|12186.3|12185.7|288
1623253200000|2021-06-09 15:40:00|12189.6|12188.7|12189.8|12189.2|12191|12190.4|12189.1|12188.4|268
1623253500000|2021-06-09 15:45:00|12189.9|12189.3|12187.6|12187|12190.5|12189.8|12187.5|12186.9|302
1623253800000|2021-06-09 15:50:00|12187.7|12187.1|12183.8|12182.9|12187.7|12187.1|12183.6|12182.9|367
1623254100000|2021-06-09 15:55:00|12183.9|12183|12184.1|12183.5|12185.9|12185.2|12183.5|12182.7|324
1623254400000|2021-06-09 16:00:00|12184.2|12183.6|12182.2|12181.6|12184.5|12183.9|12181.9|12181.1|245
1623254700000|2021-06-09 16:05:00|12181.7|12181.1|12179.9|12179|12181.9|12181.2|12179.6|12178.8|338
1623255000000|2021-06-09 16:10:00|12179.7|12179.1|12179.8|12179.2|12180.8|12180.2|12178.6|12178|353
1623255300000|2021-06-09 16:15:00|12179.6|12179|12177.7|12177.1|12179.6|12179|12177.4|12176.8|336
1623255600000|2021-06-09 16:20:00|12177.9|12177.3|12178.4|12177.8|12178.8|12178.2|12177.4|12176.8|214
1623255900000|2021-06-09 16:25:00|12178.6|12178|12178.9|12178.3|12179.2|12178.6|12177.7|12177.1|196
1623256200000|2021-06-09 16:30:00|12178.8|12178.2|12176.3|12175.7|12178.8|12178.2|12175.7|12175.1|269
1623256500000|2021-06-09 16:35:00|12176.2|12175.6|12175.8|12175.2|12176.3|12175.7|12174.4|12173.8|258
1623256800000|2021-06-09 16:40:00|12175.7|12175.1|12176.4|12175.5|12177.8|12177|12175.7|12175.1|242
1623257100000|2021-06-09 16:45:00|12176.5|12175.6|12176.8|12176.2|12177.3|12176.7|12176|12175.4|222
1623257400000|2021-06-09 16:50:00|12176.9|12176.3|12175.8|12175.2|12177.7|12177.1|12175.7|12175|243
1623257700000|2021-06-09 16:55:00|12175.7|12175.1|12176.4|12175.8|12177.1|12176.5|12175.2|12174.5|263
1623258000000|2021-06-09 17:00:00|12176.3|12175.7|12178.3|12177.7|12179.2|12178.4|12176|12175.4|447
1623258300000|2021-06-09 17:05:00|12178.5|12177.6|12177.4|12176.8|12178.9|12178.3|12175.9|12175.2|357
1623258600000|2021-06-09 17:10:00|12177.3|12176.7|12177.6|12176.7|12177.6|12176.9|12175.7|12175.1|281
1623258900000|2021-06-09 17:15:00|12177.3|12176.5|12177.9|12177.3|12178.4|12177.8|12176.5|12175.9|287
1623259200000|2021-06-09 17:20:00|12178|12177.4|12178.4|12177.8|12179|12178.3|12177.8|12177|164
1623259500000|2021-06-09 17:25:00|12178.3|12177.7|12178.3|12177.4|12180.4|12179.8|12178.1|12177.4|292
1623259800000|2021-06-09 17:30:00|12178.4|12177.5|12179|12178.4|12179.7|12179.1|12176.7|12176|272
1623260100000|2021-06-09 17:35:00|12179.1|12178.5|12179.8|12179.2|12180.1|12179.3|12178.2|12177.4|288
1623260400000|2021-06-09 17:40:00|12179.7|12179.1|12179.8|12179.2|12180.3|12179.7|12179.5|12178.8|225
1623260700000|2021-06-09 17:45:00|12179.9|12179.3|12178.2|12177.6|12180.3|12179.7|12178|12177.4|234
1623261000000|2021-06-09 17:50:00|12178.3|12177.4|12178.3|12177.7|12179|12178.3|12177.4|12176.7|227
1623261300000|2021-06-09 17:55:00|12178.4|12177.8|12179.3|12178.7|12179.3|12178.7|12178.2|12177.5|164
1623261600000|2021-06-09 18:00:00|12179.2|12178.6|12179.8|12179.2|12180.4|12179.7|12178.9|12178.3|183
1623261900000|2021-06-09 18:05:00|12180|12179.1|12178.9|12178.3|12180.3|12179.7|12178.4|12177.6|180
1623262200000|2021-06-09 18:10:00|12179|12178.4|12180.5|12179.9|12180.7|12180|12178.4|12177.8|287
1623262500000|2021-06-09 18:15:00|12180.4|12179.8|12180.9|12180.3|12182.2|12181.6|12179.9|12179.1|202
1623262800000|2021-06-09 18:20:00|12181|12180.4|12183.2|12182.6|12184.3|12183.7|12180.9|12180.3|245
1623263100000|2021-06-09 18:25:00|12183.3|12182.7|12181.2|12180.6|12183.3|12182.7|12181|12180.4|175
1623263400000|2021-06-09 18:30:00|12181.1|12180.5|12180.8|12180.2|12181.2|12180.6|12180.1|12179.5|53
1623263700000|2021-06-09 18:35:00|12180.4|12179.5|12178.5|12177.6|12181|12180.3|12178.4|12177.6|273
1623264000000|2021-06-09 18:40:00|12178.4|12177.8|12179.3|12178.7|12179.5|12178.8|12178.3|12177.6|210
1623264300000|2021-06-09 18:45:00|12179.5|12178.6|12181.4|12180.5|12181.5|12180.8|12179.3|12178.6|179
1623264600000|2021-06-09 18:50:00|12181.2|12180.6|12180.4|12179.8|12181.4|12180.7|12179.7|12179.1|115
1623264900000|2021-06-09 18:55:00|12180.3|12179.7|12179.3|12178.7|12181.1|12180.4|12179.3|12178.6|315
1623265200000|2021-06-09 19:00:00|12179.2|12178.6|12180.9|12180.3|12181.1|12180.3|12178.6|12177.9|264
1623265500000|2021-06-09 19:05:00|12181|12180.1|12180.7|12180.1|12181.6|12180.8|12180.3|12179.6|177
1623265800000|2021-06-09 19:10:00|12180.8|12180.2|12178.8|12178.2|12181|12180.2|12178.7|12178|162
1623266100000|2021-06-09 19:15:00|12178.9|12178.3|12178|12177.1|12179.6|12178.8|12177.3|12176.7|195
1623266400000|2021-06-09 19:20:00|12177.9|12177.3|12177.5|12176.9|12178.1|12177.5|12177.4|12176.7|121
1623266700000|2021-06-09 19:25:00|12177.4|12176.8|12176|12175.4|12178|12177.4|12175.7|12175|170
1623267000000|2021-06-09 19:30:00|12175.9|12175.3|12178|12177.1|12178.1|12177.4|12175.8|12175.1|181
1623267300000|2021-06-09 19:35:00|12177.9|12177.4|12176.2|12175.6|12178.1|12177.4|12176|12175.4|211
1623267600000|2021-06-09 19:40:00|12176.1|12175.3|12175.9|12175|12176.5|12175.7|12174.8|12174|223
1623267900000|2021-06-09 19:45:00|12176|12175.1|12176.5|12175.6|12176.6|12175.9|12175.6|12174.8|269
1623268200000|2021-06-09 19:50:00|12176.3|12175.7|12177.9|12177.3|12178|12177.4|12175.3|12174.7|244
1623268500000|2021-06-09 19:55:00|12177.8|12177.2|12177.8|12177.2|12178.1|12177.4|12176.7|12176.1|321
1623268800000|2021-06-09 20:00:00|12177.6|12177|12176.5|12175.6|12178|12177.3|12175.6|12174.8|265
1623269100000|2021-06-09 20:05:00|12176.4|12175.8|12176.7|12176.1|12177.2|12176.4|12176.2|12175.4|147
1623269400000|2021-06-09 20:10:00|12177|12176.4|12176.9|12176.3|12177.4|12176.6|12176.5|12175.8|112
1623269700000|2021-06-09 20:15:00|12176.8|12176.2|12177.1|12176.5|12177.4|12176.7|12176.5|12175.9|69
1623270000000|2021-06-09 20:20:00|12177.2|12176.6|12177|12176.4|12177.6|12176.8|12176.9|12176.2|71
1623270300000|2021-06-09 20:25:00|12176.9|12176.3|12177.5|12176.9|12177.7|12177|12176.8|12176|61
1623270600000|2021-06-09 20:30:00|12177.6|12176.7|12177.5|12176.6|12177.8|12177.1|12177.3|12176.6|92
1623270900000|2021-06-09 20:35:00|12177.6|12176.7|12177.5|12176.6|12178.2|12177.3|12177.3|12176.5|90
1623271200000|2021-06-09 20:40:00|12177.4|12176.5|12178.1|12177.2|12178.1|12177.3|12177.3|12176.4|84
1623271500000|2021-06-09 20:45:00|12178|12177.1|12178.1|12177.2|12178.3|12177.5|12177.5|12176.6|138
1623271800000|2021-06-09 20:50:00|12178.2|12177.3|12179.7|12178.8|12179.7|12178.8|12178.1|12177.2|154
1623272100000|2021-06-09 20:55:00|12179.6|12178.7|12182.6|12177.5|12182.6|12179.1|12179|12177.1|174
1623272400000|2021-06-09 21:00:00|12183|12177.1|12182.6|12176.6|12183.6|12179.5|12182.4|12176.6|27
1623272700000|2021-06-09 21:05:00|12183|12177|12182.6|12176.6|12183.5|12178.2|12182.1|12176.3|143
1623273000000|2021-06-09 21:10:00|12182.5|12176.5|12182.5|12176.5|12183.2|12177.2|12181.4|12175.4|130
1623273300000|2021-06-09 21:15:00|12182.4|12176.4|12182.4|12176.4|12183.7|12177.7|12181|12176|222
1623273600000|2021-06-09 21:20:00|12182.5|12176.5|12182.6|12176.6|12183.5|12179.7|12181|12175.1|131
1623273900000|2021-06-09 21:25:00|12182.8|12176.8|12182.2|12177.7|12183.2|12179.9|12180.8|12175.9|123
1623274200000|2021-06-09 21:30:00|12182.5|12177.9|12181.5|12178.5|12183|12179.2|12181.2|12176.9|200
1623274500000|2021-06-09 21:35:00|12181.8|12178.3|12180.6|12178.2|12183|12179.2|12180.1|12177.4|295
1623274800000|2021-06-09 21:40:00|12180.5|12178.3|12182.2|12178|12182.3|12179.1|12180|12175.5|183
1623275100000|2021-06-09 21:45:00|12182.3|12178.9|12180.5|12177.9|12182.6|12179.9|12180.1|12177.3|228
1623275400000|2021-06-09 21:50:00|12180.2|12179.4|12181.1|12177.9|12182.1|12179.4|12179.8|12177.2|194
1623275700000|2021-06-09 21:55:00|12181.5|12178.6|12179.8|12178.5|12181.5|12179.2|12179.2|12177.1|249
1623276000000|2021-06-09 22:00:00|12179.9|12178.2|12179.9|12179|12180.6|12179.3|12179.4|12177.9|239
1623276300000|2021-06-09 22:05:00|12180|12179.1|12178.7|12177.8|12180.2|12179.3|12178.5|12177.6|90
1623276600000|2021-06-09 22:10:00|12178.6|12177.7|12178.5|12177.6|12178.7|12177.9|12178.4|12177.5|53
1623276900000|2021-06-09 22:15:00|12178.6|12177.7|12177.4|12176.5|12178.6|12177.7|12177.4|12176.5|91
1623277200000|2021-06-09 22:20:00|12177.5|12176.6|12177|12176.1|12177.7|12176.8|12176.8|12175.9|81
1623277500000|2021-06-09 22:25:00|12176.9|12176|12176.7|12175.8|12177.1|12176.2|12176.6|12175.7|81
1623277800000|2021-06-09 22:30:00|12176.6|12175.7|12177.7|12176.8|12177.8|12177|12176.6|12175.7|79
1623278100000|2021-06-09 22:35:00|12177.8|12176.9|12178.1|12177.2|12178.1|12177.2|12177.4|12176.5|66
1623278400000|2021-06-09 22:40:00|12178|12177.1|12178.8|12177.9|12179.2|12178.3|12177.9|12177|86
1623278700000|2021-06-09 22:45:00|12178.7|12177.8|12179|12178.1|12179.2|12178.3|12178.6|12177.7|64
1623279000000|2021-06-09 22:50:00|12179.1|12178.2|12178.7|12177.8|12179.3|12178.4|12178.5|12177.6|78
1623279300000|2021-06-09 22:55:00|12178.6|12177.7|12178.4|12177.5|12178.7|12177.8|12178.3|12177.5|55
1623279600000|2021-06-09 23:00:00|12178.5|12177.6|12177.6|12176.7|12178.5|12177.6|12177.5|12176.6|63
1623279900000|2021-06-09 23:05:00|12177.7|12176.8|12177.9|12177|12178.3|12177.4|12177.2|12176.3|66
1623280200000|2021-06-09 23:10:00|12178|12177.1|12177.6|12176.7|12178.2|12177.4|12177.3|12176.5|57
1623280500000|2021-06-09 23:15:00|12177.7|12176.8|12178.8|12177.9|12178.9|12178|12177.5|12176.7|92
1623280800000|2021-06-09 23:20:00|12178.9|12178|12179.2|12178.3|12179.3|12178.4|12178.5|12177.6|81
1623281100000|2021-06-09 23:25:00|12179.1|12178.2|12177.6|12176.7|12180.2|12179.3|12177.6|12176.7|213
1623281400000|2021-06-09 23:30:00|12177.7|12176.8|12177.8|12176.9|12179.4|12178.5|12177.2|12176.3|281
1623281700000|2021-06-09 23:35:00|12177.6|12176.7|12179|12178.1|12179.1|12178.3|12177.5|12176.6|111
1623282000000|2021-06-09 23:40:00|12179.1|12178.2|12178.8|12177.9|12179.1|12178.2|12178.5|12177.6|98
1623282300000|2021-06-09 23:45:00|12178.5|12177.6|12178.6|12177.7|12178.8|12177.9|12177.7|12176.8|97
1623282600000|2021-06-09 23:50:00|12178.5|12177.6|12178.5|12177.6|12178.7|12177.8|12178|12177.1|91
1623282900000|2021-06-09 23:55:00|12178.4|12177.5|12179|12178.1|12179.1|12178.2|12178.3|12177.4|69
1623283200000|2021-06-10 00:00:00|12179.1|12178.2|12179.3|12178.4|12180.1|12179.2|12175.6|12174.8|324
1623283500000|2021-06-10 00:05:00|12179.4|12178.5|12179.7|12178.8|12181.2|12180.3|12179.2|12178.3|202
1623283800000|2021-06-10 00:10:00|12179.8|12178.9|12179.4|12178.5|12180.2|12179.5|12177.9|12177|292
1623284100000|2021-06-10 00:15:00|12179.3|12178.4|12179.5|12178.6|12180.1|12179.4|12178.6|12177.8|168
1623284400000|2021-06-10 00:20:00|12179.6|12178.7|12180.1|12179.2|12181.2|12180.4|12179.5|12178.6|222
1623284700000|2021-06-10 00:25:00|12180.2|12179.3|12179.8|12178.9|12180.2|12179.5|12179.3|12178.5|119
1623285000000|2021-06-10 00:30:00|12179.7|12178.8|12179.3|12178.7|12180.9|12180|12179|12178.2|274
1623285300000|2021-06-10 00:35:00|12179.5|12178.6|12177.2|12176.6|12179.7|12179|12177|12176.2|241
1623285600000|2021-06-10 00:40:00|12177.1|12176.5|12176.7|12176.1|12177.3|12176.7|12176.4|12175.5|152
1623285900000|2021-06-10 00:45:00|12176.6|12176|12176|12175.4|12176.9|12176.2|12175.8|12175.1|172
1623286200000|2021-06-10 00:50:00|12176.1|12175.2|12174.3|12173.4|12176.3|12175.6|12172.4|12171.7|313
1623286500000|2021-06-10 00:55:00|12174.1|12173.2|12173.4|12172.5|12174.5|12173.7|12173.1|12172.2|250
1623286800000|2021-06-10 01:00:00|12173.3|12172.4|12171.3|12170.4|12173.6|12172.9|12171.1|12170.3|377
1623287100000|2021-06-10 01:05:00|12171.5|12170.6|12173.2|12172.6|12176.2|12175.3|12171|12170.3|355
1623287400000|2021-06-10 01:10:00|12173.3|12172.7|12173|12172.1|12174.9|12174|12172.3|12171.4|294
1623287700000|2021-06-10 01:15:00|12172.9|12172|12171.8|12171.2|12173.9|12173|12171|12170.2|430
1623288000000|2021-06-10 01:20:00|12171.9|12171.3|12171.9|12171|12172.6|12172|12171.1|12170.3|318
1623288300000|2021-06-10 01:25:00|12171.7|12171.1|12172.3|12171.7|12172.7|12172|12171.3|12170.4|275
1623288600000|2021-06-10 01:30:00|12172.2|12171.6|12174.4|12173.5|12174.8|12173.9|12172|12171.2|450
1623288900000|2021-06-10 01:35:00|12174.3|12173.4|12173.9|12173|12175.9|12175.2|12173.2|12172.4|441
1623289200000|2021-06-10 01:40:00|12173.8|12173.2|12172.5|12171.9|12174|12173.4|12172.2|12171.6|276
1623289500000|2021-06-10 01:45:00|12172.9|12172.3|12171.1|12170.2|12173|12172.3|12169.9|12169.1|391
1623289800000|2021-06-10 01:50:00|12170.7|12169.8|12169.9|12169.3|12170.7|12170.1|12169.4|12168.7|282
1623290100000|2021-06-10 01:55:00|12170|12169.4|12170.4|12169.5|12170.5|12169.8|12169.9|12169.1|230
1623290400000|2021-06-10 02:00:00|12170.5|12169.6|12169.1|12168.5|12170.5|12169.8|12169|12168.3|273
1623290700000|2021-06-10 02:05:00|12169.2|12168.6|12169.1|12168.5|12169.9|12169.2|12167.5|12166.7|338
1623291000000|2021-06-10 02:10:00|12169|12168.4|12168.5|12167.6|12170.4|12169.7|12168.3|12167.5|414
1623291300000|2021-06-10 02:15:00|12168.6|12167.7|12169.2|12168.6|12169.5|12168.7|12168.4|12167.6|347
1623291600000|2021-06-10 02:20:00|12169.3|12168.7|12170.3|12169.7|12170.9|12170.1|12169.2|12168.6|255
1623291900000|2021-06-10 02:25:00|12170.2|12169.6|12170.3|12169.7|12170.6|12169.8|12169.6|12168.8|326
1623292200000|2021-06-10 02:30:00|12170.4|12169.5|12169.8|12169.2|12170.5|12169.8|12169.3|12168.7|254
1623292500000|2021-06-10 02:35:00|12170|12169.1|12169.7|12169.1|12170.5|12169.7|12169.3|12168.7|213
1623292800000|2021-06-10 02:40:00|12169.6|12169|12168.9|12168.3|12169.7|12169.1|12168.8|12168.1|222
1623293100000|2021-06-10 02:45:00|12168.8|12168.2|12168.5|12167.6|12169.2|12168.5|12168.4|12167.6|155
1623293400000|2021-06-10 02:50:00|12168.4|12167.5|12168.9|12168.3|12169.3|12168.7|12167.7|12166.9|176
1623293700000|2021-06-10 02:55:00|12169|12168.4|12167.2|12166.3|12169.2|12168.5|12166.9|12166.2|153
1623294000000|2021-06-10 03:00:00|12167.3|12166.4|12166.9|12166|12168|12167.2|12166.8|12166|178
1623294300000|2021-06-10 03:05:00|12167|12166.1|12168.2|12167.6|12168.3|12167.7|12166.7|12166|148
1623294600000|2021-06-10 03:10:00|12168.4|12167.5|12168.3|12167.7|12168.8|12168.2|12167.3|12166.7|275
1623294900000|2021-06-10 03:15:00|12168.2|12167.6|12169.7|12168.8|12169.8|12169|12167.8|12167.1|284
1623295200000|2021-06-10 03:20:00|12169.8|12168.9|12169.5|12168.6|12170.2|12169.5|12169.3|12168.5|230
1623295500000|2021-06-10 03:25:00|12169.4|12168.5|12168.6|12167.7|12169.7|12168.8|12168.4|12167.6|193
1623295800000|2021-06-10 03:30:00|12168.5|12167.6|12168.6|12167.7|12169|12168.3|12168|12167.3|240
1623296100000|2021-06-10 03:35:00|12168.5|12167.9|12169.3|12168.7|12169.6|12168.9|12168.5|12167.7|163
1623296400000|2021-06-10 03:40:00|12169.4|12168.8|12169.3|12168.7|12170.1|12169.3|12169.2|12168.4|184
1623296700000|2021-06-10 03:45:00|12169.4|12168.5|12169.4|12168.8|12170.1|12169.3|12168.9|12168.2|167
1623297000000|2021-06-10 03:50:00|12169.5|12168.9|12169.4|12168.8|12169.6|12168.9|12168.9|12168.2|148
1623297300000|2021-06-10 03:55:00|12169.5|12168.9|12170|12169.1|12170.3|12169.7|12169.4|12168.7|134
1623297600000|2021-06-10 04:00:00|12169.9|12169|12168.5|12167.6|12170.1|12169.4|12168|12167.4|164
1623297900000|2021-06-10 04:05:00|12168.4|12167.8|12167.8|12167.2|12168.5|12167.8|12167.2|12166.6|177
1623298200000|2021-06-10 04:10:00|12167.7|12167.1|12167.4|12166.8|12168.1|12167.3|12167.4|12166.6|150
1623298500000|2021-06-10 04:15:00|12167.5|12166.9|12166.1|12165.2|12167.6|12167|12165.9|12165|193
1623298800000|2021-06-10 04:20:00|12166.2|12165.3|12166.5|12165.6|12166.7|12165.8|12165.9|12165.1|169
1623299100000|2021-06-10 04:25:00|12166.2|12165.3|12165.8|12164.9|12166.6|12165.8|12165.4|12164.6|187
1623299400000|2021-06-10 04:30:00|12165.9|12165|12165.1|12164.2|12166.2|12165.4|12165|12164.1|186
1623299700000|2021-06-10 04:35:00|12165.3|12164.4|12163.6|12162.7|12165.6|12164.7|12163.3|12162.4|233
1623300000000|2021-06-10 04:40:00|12163.5|12162.6|12165.6|12164.7|12165.7|12164.9|12163.3|12162.4|205
1623300300000|2021-06-10 04:45:00|12165.7|12164.8|12165.2|12164.3|12165.8|12165.1|12164.9|12164.1|181
1623300600000|2021-06-10 04:50:00|12165.3|12164.4|12164.7|12164.1|12165.8|12165|12164.4|12163.5|188
1623300900000|2021-06-10 04:55:00|12164.8|12164.2|12164.6|12163.7|12164.9|12164.2|12163.8|12163|272
1623301200000|2021-06-10 05:00:00|12164.7|12163.8|12165|12164.4|12165.2|12164.5|12163.6|12162.8|222
1623301500000|2021-06-10 05:05:00|12165.1|12164.2|12166.6|12165.7|12166.6|12165.9|12165|12164.2|195
1623301800000|2021-06-10 05:10:00|12166.5|12165.6|12167|12166.4|12167.3|12166.6|12166.2|12165.4|182
1623302100000|2021-06-10 05:15:00|12167.2|12166.3|12167.1|12166.2|12167.3|12166.5|12166|12165.3|188
1623302400000|2021-06-10 05:20:00|12167.2|12166.3|12167.1|12166.5|12167.8|12167|12166.8|12166.1|183
1623302700000|2021-06-10 05:25:00|12167|12166.4|12167.6|12166.7|12167.7|12167|12166.9|12166.2|153
1623303000000|2021-06-10 05:30:00|12167.4|12166.8|12166.6|12165.7|12168.6|12167.9|12166.4|12165.7|173
1623303300000|2021-06-10 05:35:00|12166.5|12165.9|12165.9|12165.3|12166.9|12166.2|12165.8|12165|206
1623303600000|2021-06-10 05:40:00|12165.8|12165.2|12164.8|12164.2|12166|12165.2|12164.5|12163.7|244
1623303900000|2021-06-10 05:45:00|12165|12164.1|12166.9|12166|12167|12166.1|12164.3|12163.6|274
1623304200000|2021-06-10 05:50:00|12167|12166.1|12166.8|12166.2|12167.1|12166.4|12166.5|12165.9|122
1623304500000|2021-06-10 05:55:00|12166.9|12166.3|12166.2|12165.3|12167.5|12166.8|12165.1|12164.4|252
1623304800000|2021-06-10 06:00:00|12166.1|12165.2|12165.1|12164.2|12166.1|12165.2|12161.9|12161.2|458
1623305100000|2021-06-10 06:05:00|12165|12164.1|12163.5|12162.6|12165.6|12164.9|12162.9|12162|373
1623305400000|2021-06-10 06:10:00|12163.3|12162.7|12166.6|12165.7|12166.8|12165.9|12162.5|12161.8|434
1623305700000|2021-06-10 06:15:00|12166.7|12165.8|12166.3|12165.7|12167.4|12166.6|12165.4|12164.6|500
1623306000000|2021-06-10 06:20:00|12166.4|12165.5|12168.7|12168.1|12169.4|12168.5|12165.5|12164.6|427
1623306300000|2021-06-10 06:25:00|12168.8|12168.2|12171.4|12170.8|12171.8|12171|12168.6|12167.8|372
1623306600000|2021-06-10 06:30:00|12171.5|12170.9|12169.7|12168.8|12172.1|12171.5|12168.8|12168.1|401
1623306900000|2021-06-10 06:35:00|12169.8|12168.9|12170.6|12170|12171.2|12170.5|12169|12168.4|360
1623307200000|2021-06-10 06:40:00|12170.5|12169.9|12173.2|12172.3|12173.3|12172.7|12169.5|12168.8|322
1623307500000|2021-06-10 06:45:00|12173|12172.1|12173.7|12172.8|12174.3|12173.6|12172.5|12171.8|391
1623307800000|2021-06-10 06:50:00|12173.5|12172.9|12171.8|12170.9|12174|12173.2|12170.8|12169.9|418
1623308100000|2021-06-10 06:55:00|12171.7|12170.8|12167.8|12167.2|12171.7|12171|12167.5|12166.9|431
1623308400000|2021-06-10 07:00:00|12167.9|12167.3|12167.8|12167.2|12168.2|12167.5|12163.6|12163|605
1623308700000|2021-06-10 07:05:00|12167.7|12167.1|12171.1|12170.5|12171.5|12170.8|12167.7|12166.9|436
1623309000000|2021-06-10 07:10:00|12171.2|12170.6|12170.7|12169.8|12171.2|12170.6|12164.2|12163.3|662
1623309300000|2021-06-10 07:15:00|12170.6|12170|12168.1|12167.2|12171.1|12170.5|12166.4|12165.8|557
1623309600000|2021-06-10 07:20:00|12168|12167.4|12163.6|12163|12169.2|12168.6|12163.5|12162.8|606
1623309900000|2021-06-10 07:25:00|12163.7|12163.1|12162.9|12162|12164.7|12164.1|12161.2|12160.4|613
1623310200000|2021-06-10 07:30:00|12162.8|12162.2|12160.5|12159.9|12164.2|12163.6|12159.1|12158.5|700
1623310500000|2021-06-10 07:35:00|12160.3|12159.7|12158.2|12157.6|12160.3|12159.7|12153.8|12153.1|780
1623310800000|2021-06-10 07:40:00|12158.1|12157.5|12158.3|12157.4|12161.3|12160.5|12157.7|12157.1|678
1623311100000|2021-06-10 07:45:00|12158|12157.2|12158.8|12157.9|12159.5|12158.9|12155.8|12155.1|541
1623311400000|2021-06-10 07:50:00|12158.7|12157.8|12159.7|12158.8|12159.8|12159|12157.6|12156.7|462
1623311700000|2021-06-10 07:55:00|12159.6|12159|12159.7|12158.8|12161.8|12161.1|12158.8|12158|525
1623312000000|2021-06-10 08:00:00|12159.6|12158.7|12160.8|12159.9|12161.8|12161.1|12159.3|12158.6|452
1623312300000|2021-06-10 08:05:00|12160.7|12160.1|12161.8|12161.2|12163|12162.2|12159.2|12158.6|432
1623312600000|2021-06-10 08:10:00|12162|12161.1|12162.2|12161.6|12163.1|12162.4|12160.2|12159.4|442
1623312900000|2021-06-10 08:15:00|12162.1|12161.5|12160.7|12159.8|12162.2|12161.6|12159|12158.3|342
1623313200000|2021-06-10 08:20:00|12160.8|12159.9|12160.1|12159.5|12161.8|12161|12159.5|12158.8|353
1623313500000|2021-06-10 08:25:00|12160.2|12159.6|12165.8|12164.9|12167.1|12166.5|12160.1|12159.4|503
1623313800000|2021-06-10 08:30:00|12165.7|12164.8|12165|12164.4|12166.9|12166.3|12164.8|12164.1|480
1623314100000|2021-06-10 08:35:00|12164.8|12164.2|12166.6|12166|12166.8|12166.2|12163.6|12162.9|408
1623314400000|2021-06-10 08:40:00|12166.9|12166.3|12167|12166.1|12167.1|12166.3|12165|12164.4|396
1623314700000|2021-06-10 08:45:00|12166.6|12166|12171|12170.1|12171.1|12170.4|12165.8|12165|407
1623315000000|2021-06-10 08:50:00|12170.9|12170|12168.7|12167.8|12171.7|12171|12168.5|12167.8|410
1623315300000|2021-06-10 08:55:00|12168.8|12167.9|12167|12166.4|12168.8|12168|12166.5|12165.8|452
1623315600000|2021-06-10 09:00:00|12167.1|12166.5|12166.9|12166|12167.3|12166.6|12165.1|12164.3|502
1623315900000|2021-06-10 09:05:00|12167|12166.1|12167.3|12166.4|12169.2|12168.3|12166.8|12165.9|392
1623316200000|2021-06-10 09:10:00|12167.4|12166.5|12170.5|12169.9|12170.9|12170.1|12167.2|12166.3|456
1623316500000|2021-06-10 09:15:00|12170.7|12169.8|12169.8|12169.2|12170.7|12170|12168.1|12167.4|414
1623316800000|2021-06-10 09:20:00|12169.9|12169.3|12167.6|12166.7|12170.2|12169.4|12166.5|12165.9|438
1623317100000|2021-06-10 09:25:00|12167.7|12166.8|12170.5|12169.6|12171.9|12171.3|12167.3|12166.7|487
1623317400000|2021-06-10 09:30:00|12170.7|12169.8|12172.1|12171.5|12172.8|12172.1|12170.7|12169.8|361
1623317700000|2021-06-10 09:35:00|12171.8|12171.2|12168.3|12167.7|12172.2|12171.6|12168.1|12167.5|420
1623318000000|2021-06-10 09:40:00|12168.2|12167.6|12167.2|12166.6|12169.7|12169.1|12166.5|12165.9|501
1623318300000|2021-06-10 09:45:00|12167.1|12166.5|12166.1|12165.2|12167.3|12166.6|12163.6|12163|497
1623318600000|2021-06-10 09:50:00|12166|12165.1|12164.5|12163.6|12166.1|12165.3|12163.8|12163.1|323
1623318900000|2021-06-10 09:55:00|12164.6|12163.7|12166.4|12165.8|12169.9|12169.2|12164.2|12163.6|561
1623319200000|2021-06-10 10:00:00|12166.1|12165.5|12165.8|12165.2|12167.2|12166.4|12164|12163.4|470
1623319500000|2021-06-10 10:05:00|12165.9|12165.3|12161|12160.1|12166.7|12166.1|12160.6|12160|424
1623319800000|2021-06-10 10:10:00|12160.9|12160|12162.2|12161.6|12162.4|12161.7|12160.2|12159.6|383
1623320100000|2021-06-10 10:15:00|12162.3|12161.7|12163.1|12162.5|12164.6|12163.9|12161.8|12161.1|325
1623320400000|2021-06-10 10:20:00|12163.2|12162.6|12164.2|12163.3|12165|12164.4|12163|12162.2|356
1623320700000|2021-06-10 10:25:00|12164.3|12163.4|12169.7|12169.1|12170|12169.2|12164.2|12163.4|392
1623321000000|2021-06-10 10:30:00|12169.6|12169|12170.8|12169.9|12171.7|12171.1|12169.1|12168.3|341
1623321300000|2021-06-10 10:35:00|12170.9|12170|12170.7|12169.8|12172.9|12172.2|12170.4|12169.6|417
1623321600000|2021-06-10 10:40:00|12170.6|12170|12169.1|12168.5|12171.3|12170.7|12167.9|12167.3|350
1623321900000|2021-06-10 10:45:00|12169.2|12168.6|12167.3|12166.4|12169.3|12168.7|12166.2|12165.5|373
1623322200000|2021-06-10 10:50:00|12167.2|12166.3|12166.7|12166.1|12168.1|12167.5|12166.1|12165.3|297
1623322500000|2021-06-10 10:55:00|12167|12166.4|12168.9|12168.3|12169.6|12168.9|12166.9|12166.2|449
1623322800000|2021-06-10 11:00:00|12169|12168.4|12172.6|12172|12173.1|12172.3|12168.9|12168.3|505
1623323100000|2021-06-10 11:05:00|12172.7|12172.1|12172.4|12171.5|12173.1|12172.5|12170.6|12170|377
1623323400000|2021-06-10 11:10:00|12172.2|12171.6|12174.9|12174.3|12175.1|12174.3|12172|12171.2|363
1623323700000|2021-06-10 11:15:00|12175|12174.1|12176.7|12176.1|12178.5|12177.8|12173.6|12173|482
1623324000000|2021-06-10 11:20:00|12176.9|12176.3|12177.4|12176.8|12179.3|12178.6|12176.8|12176.2|570
1623324300000|2021-06-10 11:25:00|12177.7|12176.9|12178.2|12177.6|12179.4|12178.8|12176.2|12175.5|404
1623324600000|2021-06-10 11:30:00|12178.5|12177.9|12175.7|12174.8|12178.9|12178.1|12175.3|12174.6|476
1623324900000|2021-06-10 11:35:00|12175.6|12175|12176.9|12176|12177.9|12177.1|12175.6|12174.9|466
1623325200000|2021-06-10 11:40:00|12177|12176.1|12177.3|12175.1|12178.6|12177.6|12175.1|12173.8|471
1623325500000|2021-06-10 11:45:00|12177.2|12174.8|12168.1|12167.2|12188.5|12187.3|12167|12165.9|1459
1623325800000|2021-06-10 11:50:00|12167.7|12166.8|12168.3|12167.4|12172.7|12171.8|12166.9|12166|818
1623326100000|2021-06-10 11:55:00|12168.5|12167.6|12177.1|12176.2|12178.4|12177.5|12168.4|12167.6|888
1623326400000|2021-06-10 12:00:00|12177|12176.1|12165.4|12164.5|12177|12176.1|12162.3|12161.6|986
1623326700000|2021-06-10 12:05:00|12165.5|12164.9|12170.2|12169.3|12170.3|12169.5|12165.5|12164.8|694
1623327000000|2021-06-10 12:10:00|12170.1|12169.5|12173.7|12173.1|12174|12173.2|12169.3|12168.7|654
1623327300000|2021-06-10 12:15:00|12173.8|12172.9|12172.9|12172.3|12174.3|12173.6|12170.4|12169.8|645
1623327600000|2021-06-10 12:20:00|12173.2|12172.5|12172.6|12171.7|12174.9|12174.1|12170.5|12169.8|674
1623327900000|2021-06-10 12:25:00|12172.5|12171.6|12172.1|12169.8|12172.6|12171.7|12169.1|12168.2|635
1623328200000|2021-06-10 12:30:00|12172|12169.7|12169.9|12169|12180.5|12178.8|12152.8|12149.8|2137
1623328500000|2021-06-10 12:35:00|12169.8|12168.9|12179.2|12178.3|12180.5|12179.6|12165.8|12164.9|1545
1623328800000|2021-06-10 12:40:00|12178.8|12177.9|12184.7|12183.8|12192|12191.1|12177.8|12176.9|1647
1623329100000|2021-06-10 12:45:00|12184.8|12183.9|12184.8|12183.9|12187.2|12186.3|12171.9|12171|1602
1623329400000|2021-06-10 12:50:00|12184.7|12183.8|12192|12191.1|12195.2|12194.3|12184.3|12183.4|1338
1623329700000|2021-06-10 12:55:00|12192.2|12191.3|12186.6|12185.7|12192.3|12191.4|12182|12181.1|1284
1623330000000|2021-06-10 13:00:00|12186.7|12185.8|12180.1|12179.2|12193.9|12193|12180.1|12179.2|1222
1623330300000|2021-06-10 13:05:00|12180.2|12179.3|12182.9|12182|12187.3|12186.4|12179.9|12179|1093
1623330600000|2021-06-10 13:10:00|12183.1|12182.2|12173.6|12173|12184.5|12183.6|12173.1|12172.2|1015
1623330900000|2021-06-10 13:15:00|12173.7|12172.8|12169.8|12168.9|12173.7|12172.9|12166.2|12165.3|1072
1623331200000|2021-06-10 13:20:00|12169.9|12169|12164|12163.4|12170.2|12169.3|12163.7|12162.9|931
1623331500000|2021-06-10 13:25:00|12163.9|12163.3|12148.8|12147.9|12166.6|12165.7|12143.9|12143|874
1623331800000|2021-06-10 13:30:00|12148.5|12147.6|12159.5|12158.6|12159.6|12158.7|12145|12144.1|941
1623332100000|2021-06-10 13:35:00|12159.6|12158.7|12166.8|12165.9|12168|12167.3|12155.7|12154.9|811
1623332400000|2021-06-10 13:40:00|12167.1|12166.2|12171.3|12170.4|12171.8|12170.9|12166|12165.2|761
1623332700000|2021-06-10 13:45:00|12171.8|12170.9|12182.2|12181.6|12183.9|12183|12171.4|12170.8|854
1623333000000|2021-06-10 13:50:00|12182.3|12181.4|12184.6|12184|12185.5|12184.6|12179.5|12178.6|1217
1623333300000|2021-06-10 13:55:00|12184.7|12184.1|12182.7|12181.8|12186.5|12185.9|12180.6|12179.8|1199
1623333600000|2021-06-10 14:00:00|12182.6|12181.7|12182.6|12181.7|12184.2|12183.4|12179.9|12179.2|932
1623333900000|2021-06-10 14:05:00|12182.2|12181.6|12180.3|12179.4|12186.9|12186.1|12180|12179.3|906
1623334200000|2021-06-10 14:10:00|12180.2|12179.6|12185.1|12184.5|12186.3|12185.6|12176.7|12175.8|958
1623334500000|2021-06-10 14:15:00|12185.3|12184.4|12189.6|12189|12189.8|12189.2|12185|12184.4|792
1623334800000|2021-06-10 14:20:00|12189.5|12188.9|12188.1|12187.5|12190.5|12189.8|12186.5|12185.9|936
1623335100000|2021-06-10 14:25:00|12188.2|12187.6|12185|12184.4|12189.9|12189.1|12182.7|12182.1|875
1623335400000|2021-06-10 14:30:00|12184.9|12184.3|12186.6|12185.7|12190.1|12189.3|12184.9|12184.3|692
1623335700000|2021-06-10 14:35:00|12186.5|12185.9|12178.5|12177.9|12188.2|12187.5|12178.5|12177.7|746
1623336000000|2021-06-10 14:40:00|12178.6|12177.7|12178.7|12177.8|12178.8|12178.2|12174.9|12174.1|862
1623336300000|2021-06-10 14:45:00|12178.9|12178|12176.2|12175.6|12179.5|12178.8|12175.3|12174.6|794
1623336600000|2021-06-10 14:50:00|12176.3|12175.7|12171.9|12171.3|12177|12176.2|12171.5|12170.9|855
1623336900000|2021-06-10 14:55:00|12171.7|12171.1|12172|12171.4|12174.7|12173.9|12171.3|12170.6|763
1623337200000|2021-06-10 15:00:00|12171.8|12171.2|12173.6|12173|12174.8|12174|12171.4|12170.8|648
1623337500000|2021-06-10 15:05:00|12173.7|12172.8|12175.7|12174.8|12176.6|12175.8|12171.1|12170.4|595
1623337800000|2021-06-10 15:10:00|12175.5|12174.9|12174.1|12173.5|12178.3|12177.7|12174.1|12173.4|562
1623338100000|2021-06-10 15:15:00|12174.2|12173.6|12168.8|12167.9|12174.7|12174|12166.1|12165.2|680
1623338400000|2021-06-10 15:20:00|12168.7|12167.8|12167.3|12166.4|12168.8|12168|12165.1|12164.2|532
1623338700000|2021-06-10 15:25:00|12167.1|12166.5|12164.2|12163.3|12168.8|12168.2|12162.3|12161.6|494
1623339000000|2021-06-10 15:30:00|12164.3|12163.4|12166.1|12165.5|12167.1|12166.4|12164.3|12163.4|526
1623339300000|2021-06-10 15:35:00|12166.4|12165.7|12168.3|12167.7|12169.8|12169.1|12166.2|12165.5|571
1623339600000|2021-06-10 15:40:00|12168.5|12167.6|12166.4|12165.5|12173.2|12172.3|12164.3|12163.1|661
1623339900000|2021-06-10 15:45:00|12166.5|12165.6|12170.7|12169.8|12170.9|12170.1|12165.4|12164.5|557
1623340200000|2021-06-10 15:50:00|12170.6|12169.7|12171.7|12170.8|12173.3|12172.5|12170.4|12169.6|441
1623340500000|2021-06-10 15:55:00|12171.5|12170.9|12173.2|12172.6|12175.2|12174.5|12169.6|12168.9|597
1623340800000|2021-06-10 16:00:00|12173|12172.4|12171|12170.4|12175.7|12174.9|12170.6|12169.8|623
1623341100000|2021-06-10 16:05:00|12171.2|12170.3|12168.9|12168|12173.9|12173.1|12168|12167.1|538
1623341400000|2021-06-10 16:10:00|12168.8|12167.9|12166.5|12165.9|12170.3|12169.6|12165.4|12164.8|596
1623341700000|2021-06-10 16:15:00|12166.7|12165.8|12166.2|12165.3|12170.5|12169.9|12165.9|12165.2|527
1623342000000|2021-06-10 16:20:00|12166.3|12165.4|12167.1|12166.5|12168.2|12167.6|12164.9|12164.2|526
1623342300000|2021-06-10 16:25:00|12167.2|12166.6|12169.6|12168.7|12169.7|12169|12167|12166.4|300
1623342600000|2021-06-10 16:30:00|12169.7|12168.8|12171.9|12171.3|12173.6|12172.7|12169.6|12168.8|536
1623342900000|2021-06-10 16:35:00|12172|12171.4|12177|12176.1|12177.2|12176.4|12171.7|12171.1|399
1623343200000|2021-06-10 16:40:00|12176.9|12176|12174.8|12173.9|12177.8|12177.1|12174.1|12173.4|327
1623343500000|2021-06-10 16:45:00|12174.7|12173.8|12177|12176.4|12177|12176.4|12174|12173.4|378
1623343800000|2021-06-10 16:50:00|12177.1|12176.5|12176.3|12175.7|12178.2|12177.4|12174.9|12174|454
1623344100000|2021-06-10 16:55:00|12176.4|12175.8|12177.2|12176.3|12177.2|12176.5|12174.6|12173.9|371
1623344400000|2021-06-10 17:00:00|12177.1|12176.5|12174.1|12173.2|12177.4|12176.6|12173.1|12172.2|560
1623344700000|2021-06-10 17:05:00|12174.2|12173.5|12176.1|12175.5|12176.8|12176.1|12174.2|12173.4|497
1623345000000|2021-06-10 17:10:00|12176.2|12175.6|12178.2|12177.6|12179.2|12178.4|12176|12175.4|379
1623345300000|2021-06-10 17:15:00|12178.3|12177.7|12175.6|12175|12178.6|12178|12174.9|12174.2|350
1623345600000|2021-06-10 17:20:00|12175.7|12175.1|12175.8|12175.2|12176.3|12175.6|12175.4|12174.8|254
1623345900000|2021-06-10 17:25:00|12175.4|12174.8|12175.1|12174.5|12175.9|12175.3|12174.5|12173.7|289
1623346200000|2021-06-10 17:30:00|12175|12174.4|12174|12173.4|12175.2|12174.5|12173.2|12172.4|331
1623346500000|2021-06-10 17:35:00|12174.1|12173.5|12174.7|12174.1|12175.1|12174.3|12173.1|12172.3|256
1623346800000|2021-06-10 17:40:00|12174.9|12174|12175.1|12174.2|12176.3|12175.5|12174.7|12174|240
1623347100000|2021-06-10 17:45:00|12175.2|12174.3|12174.2|12173.3|12175.4|12174.5|12172.5|12171.7|276
1623347400000|2021-06-10 17:50:00|12174|12173.4|12173.2|12172.6|12174.8|12174.2|12172.7|12171.9|196
1623347700000|2021-06-10 17:55:00|12173.3|12172.7|12174.4|12173.8|12175.2|12174.4|12173.3|12172.7|238
1623348000000|2021-06-10 18:00:00|12174.5|12173.6|12173.3|12172.7|12174.5|12173.9|12172.8|12172|249
1623348300000|2021-06-10 18:05:00|12173.4|12172.8|12173.7|12173.1|12175.7|12175|12173.3|12172.6|214
1623348600000|2021-06-10 18:10:00|12173.8|12173.2|12173.9|12173|12174.7|12173.9|12172.9|12172.3|193
1623348900000|2021-06-10 18:15:00|12174|12173.1|12175.3|12174.4|12175.3|12174.6|12173.4|12172.7|273
1623349200000|2021-06-10 18:20:00|12175.4|12174.5|12173.8|12173.2|12175.7|12174.8|12173.7|12173|244
1623349500000|2021-06-10 18:25:00|12173.7|12173.1|12174.3|12173.7|12174.5|12173.8|12173.6|12173|195
1623349800000|2021-06-10 18:30:00|12174.4|12173.8|12176.2|12175.6|12176.5|12175.8|12173.7|12172.9|193
1623350100000|2021-06-10 18:35:00|12176.1|12175.5|12174.8|12173.9|12176.3|12175.6|12174.6|12173.9|228
1623350400000|2021-06-10 18:40:00|12174.9|12174|12175|12174.4|12175.9|12175.1|12174.6|12173.9|193
1623350700000|2021-06-10 18:45:00|12174.9|12174.3|12175.1|12174.5|12175.3|12174.7|12174.4|12173.5|185
1623351000000|2021-06-10 18:50:00|12175.2|12174.6|12175.4|12174.8|12176.3|12175.6|12174.5|12173.8|212
1623351300000|2021-06-10 18:55:00|12175.3|12174.7|12172.2|12171.3|12175.3|12174.7|12171.7|12170.9|413
1623351600000|2021-06-10 19:00:00|12172|12171.1|12172.2|12171.3|12173.8|12173.1|12171.6|12171|294
1623351900000|2021-06-10 19:05:00|12172.3|12171.4|12172.8|12172.2|12173|12172.3|12172|12171.3|215
1623352200000|2021-06-10 19:10:00|12172.7|12172.1|12174.7|12173.8|12175|12174.3|12172.7|12172.1|268
1623352500000|2021-06-10 19:15:00|12174.5|12173.9|12176|12175.4|12176.4|12175.7|12174.2|12173.6|178
1623352800000|2021-06-10 19:20:00|12175.9|12175.3|12175.9|12175|12176.8|12176.2|12175.2|12174.4|267
1623353100000|2021-06-10 19:25:00|12176|12175.1|12176.9|12176|12177.1|12176.3|12175.8|12174.9|237
1623353400000|2021-06-10 19:30:00|12177|12176.1|12174.8|12174.2|12177|12176.1|12174.7|12174|345
1623353700000|2021-06-10 19:35:00|12175|12174.4|12173.1|12172.5|12175.7|12174.9|12172.9|12172.3|323
1623354000000|2021-06-10 19:40:00|12173.3|12172.4|12174.8|12173.9|12175.1|12174.2|12172.9|12172.1|324
1623354300000|2021-06-10 19:45:00|12174.6|12174|12172.4|12171.5|12174.8|12174.2|12172.1|12171.4|285
1623354600000|2021-06-10 19:50:00|12172.7|12171.8|12173.4|12172.5|12173.7|12172.8|12172.5|12171.6|281
1623354900000|2021-06-10 19:55:00|12173.2|12172.3|12170.7|12170.1|12173.6|12172.8|12170.2|12169.5|385
1623355200000|2021-06-10 20:00:00|12170.4|12169.8|12173.5|12172.9|12174|12173.3|12170.4|12169.5|344
1623355500000|2021-06-10 20:05:00|12173.4|12172.8|12176.3|12175.7|12176.6|12175.7|12172.9|12172.1|290
1623355800000|2021-06-10 20:10:00|12176.2|12175.6|12176.6|12176|12176.9|12176.2|12176.1|12175.5|230
1623356100000|2021-06-10 20:15:00|12176.7|12176.1|12177.6|12176.7|12178.3|12177.4|12176.4|12175.8|130
1623356400000|2021-06-10 20:20:00|12177.5|12176.6|12175.3|12174.7|12177.6|12176.9|12175.2|12174.4|119
1623356700000|2021-06-10 20:25:00|12175.4|12174.8|12174|12173.1|12175.6|12174.9|12173.9|12173.1|146
1623357000000|2021-06-10 20:30:00|12173.9|12173.3|12174.7|12173.8|12175.5|12174.8|12173.1|12172.4|216
1623357300000|2021-06-10 20:35:00|12174.6|12173.7|12175.2|12174.3|12175.3|12174.4|12172.1|12171.4|117
1623357600000|2021-06-10 20:40:00|12175.3|12174.4|12175.3|12174.4|12175.5|12174.6|12175|12174.1|111
1623357900000|2021-06-10 20:45:00|12175.2|12174.3|12176.4|12175.5|12176.4|12175.5|12174.4|12173.7|137
1623358200000|2021-06-10 20:50:00|12176.3|12175.4|12176.9|12176|12177|12176.1|12176.3|12175.4|137
1623358500000|2021-06-10 20:55:00|12176.3|12175.4|12176.4|12175.2|12177|12176|12176|12174.7|245
1623358800000|2021-06-10 21:00:00|12176.5|12166.5|12178.2|12172.4|12178.3|12175.5|12172.7|12165.7|35
1623359100000|2021-06-10 21:05:00|12179.1|12172.1|12178.3|12175|12179.3|12175.3|12176.9|12170.5|164
1623359400000|2021-06-10 21:10:00|12178|12174.7|12178.2|12175|12178.6|12175.9|12177|12173.9|88
1623359700000|2021-06-10 21:15:00|12178.1|12174.9|12177|12175.2|12178.2|12175.9|12176.8|12174.1|109
1623360000000|2021-06-10 21:20:00|12177.3|12175.3|12177.3|12174.1|12178|12175.5|12176.1|12172.8|82
1623360300000|2021-06-10 21:25:00|12177.4|12173.8|12176.7|12175.5|12179.5|12176|12176.3|12173.8|157
1623360600000|2021-06-10 21:30:00|12176.9|12175.6|12177.2|12173.6|12177.7|12176.3|12176.8|12172.1|156
1623360900000|2021-06-10 21:35:00|12177.3|12173.4|12175.4|12172.7|12177.5|12174.9|12175.1|12172.2|175
1623361200000|2021-06-10 21:40:00|12175.6|12172.4|12175.7|12172.6|12176.4|12173.6|12175|12172|238
1623361500000|2021-06-10 21:45:00|12175.8|12172.7|12175.7|12172.7|12176.2|12173.9|12174.8|12172.4|168
1623361800000|2021-06-10 21:50:00|12175.8|12172.6|12175.2|12172.7|12175.9|12173.8|12174.7|12171.9|185
1623362100000|2021-06-10 21:55:00|12175.1|12172.6|12176|12172.4|12176.1|12173.9|12174.5|12172.2|226
1623362400000|2021-06-10 22:00:00|12176.3|12172.6|12173.4|12172.5|12176.8|12173.7|12173.3|12172.2|318
1623362700000|2021-06-10 22:05:00|12173.3|12172.4|12172.8|12171.9|12174.1|12173.1|12172.8|12171.9|103
1623363000000|2021-06-10 22:10:00|12172.5|12171.6|12171.9|12171|12172.5|12171.6|12171.8|12170.9|57
1623363300000|2021-06-10 22:15:00|12172.1|12171.2|12172.4|12171.5|12172.6|12171.7|12172.1|12171.2|41
1623363600000|2021-06-10 22:20:00|12172.5|12171.6|12172.4|12171.5|12172.5|12171.6|12171.7|12170.8|110
1623363900000|2021-06-10 22:25:00|12172.3|12171.4|12172.4|12171.5|12172.7|12171.8|12171.8|12170.9|117
1623364200000|2021-06-10 22:30:00|12172.5|12171.6|12172.6|12171.7|12173.6|12172.7|12172.2|12171.3|154
1623364500000|2021-06-10 22:35:00|12172.7|12171.8|12171.3|12170.4|12173.2|12172.3|12171.2|12170.3|99
1623364800000|2021-06-10 22:40:00|12171.2|12170.3|12172.3|12171.4|12172.5|12171.6|12171|12170.1|85
1623365100000|2021-06-10 22:45:00|12172.2|12171.3|12172.3|12171.4|12172.4|12171.5|12171.8|12170.9|66
1623365400000|2021-06-10 22:50:00|12172.2|12171.3|12172.1|12171.2|12172.3|12171.4|12172|12171.1|85
1623365700000|2021-06-10 22:55:00|12172|12171.1|12173.2|12172.3|12173.4|12172.5|12172|12171.1|88
1623366000000|2021-06-10 23:00:00|12173.3|12172.4|12174.6|12173.7|12174.7|12173.8|12173.2|12172.3|99
1623366300000|2021-06-10 23:05:00|12174.5|12173.6|12174.7|12173.8|12174.8|12173.9|12173.8|12172.9|82
1623366600000|2021-06-10 23:10:00|12174.6|12173.7|12175.2|12174.6|12175.5|12174.6|12174.2|12173.3|112
1623366900000|2021-06-10 23:15:00|12175.3|12174.4|12174.8|12173.9|12175.5|12174.6|12174.4|12173.5|70
1623367200000|2021-06-10 23:20:00|12174.9|12174|12174.9|12174|12175|12174.1|12174.7|12173.8|76
1623367500000|2021-06-10 23:25:00|12175|12174.1|12174.5|12173.6|12175|12174.1|12174.3|12173.4|67
1623367800000|2021-06-10 23:30:00|12174.4|12173.5|12174.4|12173.5|12174.6|12173.8|12174.1|12173.3|103
1623368100000|2021-06-10 23:35:00|12174.3|12173.4|12173.7|12173.1|12174.5|12173.7|12173.7|12172.9|64
1623368400000|2021-06-10 23:40:00|12173.9|12173|12173.7|12172.8|12174.5|12173.6|12173.2|12172.5|123
1623368700000|2021-06-10 23:45:00|12173.8|12172.9|12174.3|12173.4|12174.9|12174|12173.5|12172.8|97
1623369000000|2021-06-10 23:50:00|12174.1|12173.2|12173.5|12172.6|12174.8|12173.9|12172.9|12172.2|136
1623369300000|2021-06-10 23:55:00|12173.3|12172.4|12173.3|12172.4|12173.4|12172.5|12172.3|12171.4|163
1623369600000|2021-06-11 00:00:00|12173.2|12172.3|12176|12175.1|12176.9|12176|12172.4|12171.5|402
1623369900000|2021-06-11 00:05:00|12175.9|12175|12177.2|12176.3|12178.2|12177.5|12175.8|12174.9|260
1623370200000|2021-06-11 00:10:00|12177.1|12176.2|12178.5|12177.6|12178.6|12177.8|12176.2|12175.4|200
1623370500000|2021-06-11 00:15:00|12178.6|12177.7|12178.8|12177.9|12179.2|12178.5|12177.7|12177|222
1623370800000|2021-06-11 00:20:00|12178.7|12177.8|12178.2|12177.6|12178.9|12178.1|12177.9|12177|206
1623371100000|2021-06-11 00:25:00|12178.3|12177.7|12177.5|12176.6|12178.5|12177.8|12176.2|12175.4|304
1623371400000|2021-06-11 00:30:00|12177.4|12176.8|12176.9|12176|12178.6|12177.8|12176.8|12175.9|169
1623371700000|2021-06-11 00:35:00|12176.8|12175.9|12176.7|12176.1|12177.5|12176.7|12175.7|12174.8|282
1623372000000|2021-06-11 00:40:00|12176.6|12176|12177.7|12176.8|12177.9|12177|12175.7|12174.9|221
1623372300000|2021-06-11 00:45:00|12177.5|12176.6|12178.6|12177.7|12178.6|12177.8|12176.7|12175.9|212
1623372600000|2021-06-11 00:50:00|12178.7|12177.8|12178.8|12177.9|12179.3|12178.6|12176.7|12175.8|375
1623372900000|2021-06-11 00:55:00|12179.1|12178.2|12178.5|12177.9|12179.2|12178.4|12176.2|12175.4|333
1623373200000|2021-06-11 01:00:00|12178.6|12178|12177.3|12176.4|12179|12178.2|12176.9|12176|469
1623373500000|2021-06-11 01:05:00|12177.2|12176.3|12177.9|12177.3|12178.9|12178.3|12176.4|12175.5|432
1623373800000|2021-06-11 01:10:00|12178.2|12177.2|12179.9|12179|12181|12180.2|12178.1|12177.2|307
1623374100000|2021-06-11 01:15:00|12179.8|12178.9|12181.3|12180.4|12181.5|12180.6|12179.7|12178.8|261
1623374400000|2021-06-11 01:20:00|12181.4|12180.5|12182.7|12181.8|12183.1|12182.2|12180.8|12180.1|307
1623374700000|2021-06-11 01:25:00|12182.6|12182|12184.7|12183.8|12184.8|12183.9|12182.4|12181.6|300
1623375000000|2021-06-11 01:30:00|12184.5|12183.9|12183.5|12182.9|12184.6|12183.9|12181.7|12180.9|416
1623375300000|2021-06-11 01:35:00|12183.8|12182.8|12186.1|12185.2|12186.8|12185.9|12183.7|12182.8|478
1623375600000|2021-06-11 01:40:00|12186|12185.4|12186.2|12185.3|12186.9|12186.1|12184.8|12184.1|428
1623375900000|2021-06-11 01:45:00|12186.3|12185.7|12187|12186.4|12187.3|12186.5|12185.4|12184.7|253
1623376200000|2021-06-11 01:50:00|12186.9|12186.3|12188.8|12187.9|12188.8|12187.9|12186.6|12185.8|253
1623376500000|2021-06-11 01:55:00|12188.7|12187.8|12187.4|12186.8|12189.1|12188.4|12186.9|12186.1|256
1623376800000|2021-06-11 02:00:00|12187.6|12186.7|12185.2|12184.3|12187.6|12186.9|12185|12184.2|295
1623377100000|2021-06-11 02:05:00|12185.1|12184.2|12184.4|12183.5|12185.2|12184.6|12183.9|12183.1|243
1623377400000|2021-06-11 02:10:00|12184.3|12183.4|12183.8|12182.9|12185.3|12184.5|12183.4|12182.7|312
1623377700000|2021-06-11 02:15:00|12183.7|12182.8|12184.2|12183.3|12184.2|12183.5|12183.5|12182.6|204
1623378000000|2021-06-11 02:20:00|12184.1|12183.2|12185|12184.4|12185.9|12185.2|12183.9|12183.1|148
1623378300000|2021-06-11 02:25:00|12185.1|12184.5|12184.2|12183.6|12185.3|12184.6|12183.5|12182.8|190
1623378600000|2021-06-11 02:30:00|12184.3|12183.7|12186.1|12185.5|12186.4|12185.7|12184.3|12183.6|260
1623378900000|2021-06-11 02:35:00|12186.2|12185.6|12185.7|12185.1|12187.5|12186.7|12185.6|12184.9|243
1623379200000|2021-06-11 02:40:00|12185.8|12185.2|12187.1|12186.5|12188.7|12187.8|12185.8|12185.2|311
1623379500000|2021-06-11 02:45:00|12187.2|12186.6|12188.7|12188.1|12189.2|12188.4|12187.2|12186.4|293
1623379800000|2021-06-11 02:50:00|12188.9|12188|12188.1|12187.5|12189.3|12188.6|12187.2|12186.6|259
1623380100000|2021-06-11 02:55:00|12188|12187.4|12190.4|12189.5|12190.5|12189.7|12187.1|12186.3|466
1623380400000|2021-06-11 03:00:00|12190.5|12189.6|12191.2|12190.3|12191.9|12191.1|12190.4|12189.6|304
1623380700000|2021-06-11 03:05:00|12191.3|12190.4|12190.5|12189.6|12191.9|12191.2|12190.1|12189.5|247
1623381000000|2021-06-11 03:10:00|12190.6|12189.7|12189.5|12188.9|12190.6|12189.7|12189.4|12188.7|187
1623381300000|2021-06-11 03:15:00|12189.4|12188.8|12189.5|12188.9|12190.2|12189.4|12188.9|12188|191
1623381600000|2021-06-11 03:20:00|12189.4|12188.8|12188.9|12188.3|12189.7|12189|12188.8|12188.1|116
1623381900000|2021-06-11 03:25:00|12189|12188.4|12188.9|12188|12189.6|12189|12188.5|12187.7|150
1623382200000|2021-06-11 03:30:00|12189|12188.1|12188.7|12187.8|12189.2|12188.3|12187.4|12186.6|145
1623382500000|2021-06-11 03:35:00|12188.6|12187.7|12187.3|12186.7|12188.6|12187.9|12187.3|12186.6|161
1623382800000|2021-06-11 03:40:00|12187.1|12186.5|12188|12187.4|12188.2|12187.4|12187|12186.3|141
1623383100000|2021-06-11 03:45:00|12188.1|12187.5|12188.2|12187.6|12188.4|12187.6|12187.5|12186.7|134
1623383400000|2021-06-11 03:50:00|12188.1|12187.5|12188.2|12187.6|12188.3|12187.7|12187.9|12187.1|89
1623383700000|2021-06-11 03:55:00|12188.1|12187.5|12187.5|12186.9|12188.4|12187.7|12187.5|12186.7|122
1623384000000|2021-06-11 04:00:00|12187.7|12186.8|12187.7|12186.8|12187.9|12187.2|12187.1|12186.4|96
1623384300000|2021-06-11 04:05:00|12187.5|12186.9|12187.9|12187|12187.9|12187.2|12187.3|12186.6|94
1623384600000|2021-06-11 04:10:00|12187.7|12187.1|12189.7|12189.1|12189.9|12189.3|12187.7|12187|144
1623384900000|2021-06-11 04:15:00|12189.6|12189|12190.2|12189.6|12190.9|12190.1|12189.6|12188.9|203
1623385200000|2021-06-11 04:20:00|12190.1|12189.5|12190.7|12190.1|12190.9|12190.1|12190|12189.3|116
1623385500000|2021-06-11 04:25:00|12190.6|12190|12190.2|12189.3|12190.7|12190|12189.9|12189.3|127
1623385800000|2021-06-11 04:30:00|12190.1|12189.2|12188.3|12187.4|12190.1|12189.4|12188|12187.3|128
1623386100000|2021-06-11 04:35:00|12188.4|12187.5|12188.5|12187.6|12189.3|12188.6|12188.1|12187.3|162
1623386400000|2021-06-11 04:40:00|12188.6|12187.7|12189.2|12188.3|12189.2|12188.5|12188.3|12187.6|178
1623386700000|2021-06-11 04:45:00|12189.3|12188.4|12188.3|12187.7|12189.3|12188.6|12188.2|12187.5|171
1623387000000|2021-06-11 04:50:00|12188.4|12187.8|12188.2|12187.6|12189|12188.3|12188.2|12187.4|119
1623387300000|2021-06-11 04:55:00|12188.3|12187.4|12187.6|12186.7|12189.4|12188.7|12187.4|12186.6|200
1623387600000|2021-06-11 05:00:00|12187.7|12186.8|12187.8|12186.9|12188.3|12187.6|12187.4|12186.7|177
1623387900000|2021-06-11 05:05:00|12187.7|12186.8|12187.1|12186.2|12187.8|12187.1|12186.8|12186.2|125
1623388200000|2021-06-11 05:10:00|12187.2|12186.3|12187.3|12186.7|12187.5|12186.8|12186.9|12186.3|82
1623388500000|2021-06-11 05:15:00|12187.4|12186.5|12187.4|12186.8|12187.9|12187.3|12186.6|12185.9|150
1623388800000|2021-06-11 05:20:00|12187.5|12186.9|12186.8|12185.9|12187.7|12187.1|12186.1|12185.3|150
1623389100000|2021-06-11 05:25:00|12186.7|12186.1|12187.7|12187.1|12188|12187.4|12186.2|12185.4|169
1623389400000|2021-06-11 05:30:00|12187.6|12187|12189.8|12188.9|12189.8|12189.1|12187|12186.3|258
1623389700000|2021-06-11 05:35:00|12189.4|12188.8|12190.4|12189.5|12190.8|12190|12188.9|12188.2|179
1623390000000|2021-06-11 05:40:00|12190.3|12189.4|12189.2|12188.6|12190.8|12190|12189|12188.2|177
1623390300000|2021-06-11 05:45:00|12189.1|12188.5|12189.1|12188.5|12189.8|12189|12188.9|12188.3|177
1623390600000|2021-06-11 05:50:00|12189|12188.4|12187.4|12186.8|12189.1|12188.5|12187|12186.4|135
1623390900000|2021-06-11 05:55:00|12187.5|12186.9|12188.3|12187.4|12189|12188.4|12187|12186.3|234
1623391200000|2021-06-11 06:00:00|12188.5|12187.6|12187.1|12186.5|12188.7|12187.8|12185.8|12184.9|414
1623391500000|2021-06-11 06:05:00|12187|12186.4|12191.5|12190.9|12192.5|12191.6|12187|12186.4|419
1623391800000|2021-06-11 06:10:00|12191.7|12190.8|12190.3|12189.7|12193|12192.2|12190|12189.4|440
1623392100000|2021-06-11 06:15:00|12190.4|12189.8|12192.7|12192.1|12192.8|12192.2|12190.1|12189.5|410
1623392400000|2021-06-11 06:20:00|12192.6|12192|12191.6|12191|12193.5|12192.7|12190.9|12190.1|351
1623392700000|2021-06-11 06:25:00|12191.5|12190.9|12188.6|12188|12191.7|12191|12188.5|12187.8|391
1623393000000|2021-06-11 06:30:00|12188.5|12187.9|12189.3|12188.7|12191.2|12190.5|12188.3|12187.5|372
1623393300000|2021-06-11 06:35:00|12189.5|12188.6|12184.6|12184|12189.5|12188.8|12183.9|12183.1|442
1623393600000|2021-06-11 06:40:00|12184.7|12184.1|12185.7|12184.8|12187.2|12186.6|12184.1|12183.4|382
1623393900000|2021-06-11 06:45:00|12185.6|12185|12184.7|12184.1|12185.9|12185.1|12183.1|12182.5|341
1623394200000|2021-06-11 06:50:00|12184.8|12183.9|12184.8|12183.9|12187.2|12186.4|12183.9|12183.2|461
1623394500000|2021-06-11 06:55:00|12184.7|12183.8|12183.9|12183|12185.4|12184.6|12181.7|12181|478
1623394800000|2021-06-11 07:00:00|12183.8|12182.9|12191|12190.1|12191.4|12190.8|12183.8|12182.9|722
1623395100000|2021-06-11 07:05:00|12190.8|12190.2|12187.9|12187.3|12192.3|12191.6|12187.4|12186.8|575
1623395400000|2021-06-11 07:10:00|12187.8|12187.2|12187.6|12186.7|12189.2|12188.5|12186.3|12185.6|396
1623395700000|2021-06-11 07:15:00|12187.5|12186.6|12184.6|12183.7|12187.9|12187.3|12181.9|12181.3|485
1623396000000|2021-06-11 07:20:00|12184.7|12184|12186.8|12186.2|12187.3|12186.5|12184.3|12183.6|452
1623396300000|2021-06-11 07:25:00|12186.7|12186.1|12178.7|12178.1|12188|12187.2|12178.5|12177.9|613
1623396600000|2021-06-11 07:30:00|12178.8|12178.2|12178.3|12177.4|12179.6|12178.7|12175.2|12174.3|590
1623396900000|2021-06-11 07:35:00|12178.4|12177.5|12180.8|12180.2|12182.5|12181.7|12178.2|12177.4|597
1623397200000|2021-06-11 07:40:00|12180.9|12180.3|12182.7|12181.8|12184.1|12183.5|12179.7|12179|562
1623397500000|2021-06-11 07:45:00|12182.6|12181.7|12185.3|12184.7|12185.5|12184.8|12180.1|12179.4|511
1623397800000|2021-06-11 07:50:00|12185.2|12184.6|12183.7|12183.1|12187.4|12186.7|12183.7|12182.9|417
1623398100000|2021-06-11 07:55:00|12183.8|12183.2|12183.4|12182.5|12185.1|12184.5|12182.7|12181.9|374
1623398400000|2021-06-11 08:00:00|12183.5|12182.6|12182.9|12182|12184.1|12183.3|12180.2|12179.3|480
1623398700000|2021-06-11 08:05:00|12182.8|12182.2|12181.4|12180.5|12183.6|12183|12177.5|12176.7|557
1623399000000|2021-06-11 08:10:00|12181.3|12180.4|12178.9|12178|12183.6|12182.7|12178.7|12177.9|587
1623399300000|2021-06-11 08:15:00|12178.8|12177.9|12178|12177.1|12181.6|12180.8|12177.8|12177|528
1623399600000|2021-06-11 08:20:00|12177.9|12177|12175.5|12174.6|12180.2|12179.5|12175.1|12174.4|620
1623399900000|2021-06-11 08:25:00|12175.3|12174.7|12170.9|12170|12176.5|12175.6|12169.9|12169.1|701
1623400200000|2021-06-11 08:30:00|12170.8|12169.9|12169.7|12168.8|12171.3|12170.5|12168.2|12167.4|738
1623400500000|2021-06-11 08:35:00|12169.8|12168.9|12169.1|12168.5|12170.7|12169.8|12167.5|12166.7|511
1623400800000|2021-06-11 08:40:00|12169.2|12168.6|12169.5|12168.6|12170.8|12169.9|12168.4|12167.7|496
1623401100000|2021-06-11 08:45:00|12169.3|12168.4|12167.9|12167.3|12172.2|12171.6|12166.1|12165.2|652
1623401400000|2021-06-11 08:50:00|12168|12167.4|12168|12167.4|12169.1|12168.5|12166.4|12165.6|484
1623401700000|2021-06-11 08:55:00|12168.2|12167.3|12166.1|12165.5|12170|12169.2|12164.4|12163.6|601
1623402000000|2021-06-11 09:00:00|12166.3|12165.4|12165.8|12164.9|12167.7|12167|12165.2|12164.5|510
1623402300000|2021-06-11 09:05:00|12165.9|12165|12164.6|12163.7|12167.4|12166.6|12164.2|12163.5|476
1623402600000|2021-06-11 09:10:00|12164.7|12163.8|12164.1|12163.2|12164.9|12164.2|12162.4|12161.7|452
1623402900000|2021-06-11 09:15:00|12164|12163.1|12163.1|12162.2|12165.9|12165.1|12162.8|12161.9|512
1623403200000|2021-06-11 09:20:00|12163.2|12162.3|12161.3|12160.4|12163.7|12162.9|12159.9|12159.2|486
1623403500000|2021-06-11 09:25:00|12161.6|12160.7|12159.9|12159.3|12162.4|12161.6|12159.7|12159.1|463
1623403800000|2021-06-11 09:30:00|12159.8|12159.2|12159.2|12158.6|12159.9|12159.3|12155.5|12154.8|651
1623404100000|2021-06-11 09:35:00|12159|12158.4|12160.9|12160|12161|12160.2|12158.2|12157.4|468
1623404400000|2021-06-11 09:40:00|12160.8|12160.2|12161.4|12160.5|12163.4|12162.6|12160.1|12159.4|411
1623404700000|2021-06-11 09:45:00|12161.6|12160.7|12157.2|12156.3|12162.6|12161.8|12154.7|12153.8|561
1623405000000|2021-06-11 09:50:00|12157.3|12156.4|12155.2|12154.3|12157.5|12156.7|12155|12154.2|489
1623405300000|2021-06-11 09:55:00|12155|12154.4|12154.7|12153.8|12156.3|12155.5|12153.1|12152.4|439
1623405600000|2021-06-11 10:00:00|12154.8|12153.9|12152.2|12151.3|12154.9|12154.1|12151.1|12150.2|587
1623405900000|2021-06-11 10:05:00|12152.1|12151.2|12153.3|12152.4|12154.9|12154.2|12152.1|12151.2|542
1623406200000|2021-06-11 10:10:00|12153.2|12152.3|12156.1|12155.2|12156.3|12155.4|12152.5|12151.8|523
1623406500000|2021-06-11 10:15:00|12155.8|12155|12156.8|12155.9|12157|12156.2|12155.1|12154.4|342
1623406800000|2021-06-11 10:20:00|12156.9|12156|12155.8|12155.2|12158|12157.2|12155.8|12155|382
1623407100000|2021-06-11 10:25:00|12155.9|12155|12158.1|12157.5|12158.8|12158|12155.6|12155|459
1623407400000|2021-06-11 10:30:00|12158.2|12157.3|12159.9|12159.3|12160.5|12159.7|12157|12156.2|469
1623407700000|2021-06-11 10:35:00|12160|12159.4|12157.3|12156.4|12161.3|12160.6|12156.5|12155.7|395
1623408000000|2021-06-11 10:40:00|12157.4|12156.5|12151|12150.1|12157.4|12156.5|12150.7|12149.9|551
1623408300000|2021-06-11 10:45:00|12151.1|12150.2|12151.6|12151|12151.7|12151|12149.3|12148.5|405
1623408600000|2021-06-11 10:50:00|12151.4|12150.8|12152.2|12151.3|12153.1|12152.4|12150.4|12149.8|363
1623408900000|2021-06-11 10:55:00|12152|12151.4|12151.6|12151|12153.2|12152.4|12150.9|12150|490
1623409200000|2021-06-11 11:00:00|12151.5|12150.9|12147.4|12146.5|12152.3|12151.5|12145.9|12145.1|593
1623409500000|2021-06-11 11:05:00|12147.5|12146.6|12145.9|12145|12149.2|12148.3|12145.7|12145|477
1623409800000|2021-06-11 11:10:00|12145.7|12145.1|12145.7|12144.8|12147.3|12146.5|12144.1|12143.2|571
1623410100000|2021-06-11 11:15:00|12145.6|12144.7|12142.4|12141.5|12145.8|12145.1|12141.6|12140.9|573
1623410400000|2021-06-11 11:20:00|12142.5|12141.6|12143.4|12142.8|12147.3|12146.6|12141.8|12141|578
1623410700000|2021-06-11 11:25:00|12143.1|12142.5|12139.9|12139.3|12144.4|12143.6|12139.7|12139.1|634
1623411000000|2021-06-11 11:30:00|12140.1|12139.2|12138|12137.4|12140.5|12139.9|12135.3|12134.6|676
1623411300000|2021-06-11 11:35:00|12137.9|12137.3|12137.5|12136.9|12138.5|12137.8|12136.1|12135.5|424
1623411600000|2021-06-11 11:40:00|12137.4|12136.8|12133.6|12133|12137.8|12137.2|12132.8|12132.2|414
1623411900000|2021-06-11 11:45:00|12133.5|12132.9|12135.2|12134.6|12135.4|12134.6|12132.6|12132|401
1623412200000|2021-06-11 11:50:00|12135.1|12134.5|12133.4|12132.5|12137.3|12136.5|12133.2|12132.5|410
1623412500000|2021-06-11 11:55:00|12133.5|12132.6|12132.8|12131.9|12133.8|12133.1|12130|12129.4|635
1623412800000|2021-06-11 12:00:00|12132.6|12132|12134.3|12133.7|12134.8|12134|12130|12129.2|571
1623413100000|2021-06-11 12:05:00|12133.9|12133.3|12125.1|12124.2|12134|12133.4|12124.8|12124.1|637
1623413400000|2021-06-11 12:10:00|12124.8|12123.5|12125.4|12124.5|12125.9|12125.3|12122.8|12122.1|614
1623413700000|2021-06-11 12:15:00|12124.9|12124.3|12125.2|12124.6|12125.8|12125.2|12123.2|12122.5|586
1623414000000|2021-06-11 12:20:00|12125.1|12124.5|12125.8|12125.2|12128|12127.4|12124.9|12124.2|456
1623414300000|2021-06-11 12:25:00|12125.9|12125.3|12127.5|12126.9|12128|12127.4|12125.8|12125.2|524
1623414600000|2021-06-11 12:30:00|12127.4|12126.8|12129.9|12129.3|12130.1|12129.4|12126.4|12125.8|537
1623414900000|2021-06-11 12:35:00|12130.2|12129.6|12131.7|12131.1|12133.9|12133.3|12129.7|12129.1|559
1623415200000|2021-06-11 12:40:00|12131.6|12131|12135.5|12134.9|12135.6|12135|12129|12128.3|565
1623415500000|2021-06-11 12:45:00|12135.4|12134.8|12134.9|12134.3|12138.1|12137.5|12134.3|12133.7|515
1623415800000|2021-06-11 12:50:00|12134.8|12134.2|12132.3|12131.7|12136|12135.4|12132.1|12131.5|442
1623416100000|2021-06-11 12:55:00|12132.2|12131.6|12129.1|12128.5|12132.2|12131.6|12128.3|12127.6|525
1623416400000|2021-06-11 13:00:00|12129|12128.4|12126.1|12125.5|12129.6|12128.9|12125.6|12125|597
1623416700000|2021-06-11 13:05:00|12126.2|12125.6|12127.8|12127.2|12128.6|12128|12125.5|12124.9|482
1623417000000|2021-06-11 13:10:00|12127.7|12127.1|12128.7|12128.1|12130.6|12130|12127.3|12126.7|485
1623417300000|2021-06-11 13:15:00|12128.5|12127.9|12128.5|12127.9|12130.6|12129.9|12127|12126.3|593
1623417600000|2021-06-11 13:20:00|12128.4|12127.8|12127.6|12127|12129|12128.2|12126.3|12125.6|464
1623417900000|2021-06-11 13:25:00|12127.7|12127.1|12128.2|12127.6|12130|12129.4|12127.2|12126.5|350
1623418200000|2021-06-11 13:30:00|12127.9|12127|12126.4|12125.8|12129.6|12129|12125.8|12125.2|487
1623418500000|2021-06-11 13:35:00|12126.5|12125.9|12121.1|12120.5|12128.5|12127.8|12121.1|12120.4|654
1623418800000|2021-06-11 13:40:00|12120.9|12120.3|12121|12120.1|12122.4|12121.7|12119.7|12119.1|725
1623419100000|2021-06-11 13:45:00|12121.1|12120.2|12115.3|12114.4|12122|12121.2|12115.3|12114.4|762
1623419400000|2021-06-11 13:50:00|12115.2|12114.3|12117|12116.4|12117|12116.4|12111.7|12111|770
1623419700000|2021-06-11 13:55:00|12116.9|12116.3|12122|12121.1|12122.6|12121.9|12116.4|12115.7|863
1623420000000|2021-06-11 14:00:00|12121.9|12121|12123|12122.4|12127.6|12126.7|12121.8|12120.9|912
1623420300000|2021-06-11 14:05:00|12122.9|12122.3|12116.8|12116.2|12124|12123.3|12116.4|12115.8|807
1623420600000|2021-06-11 14:10:00|12116.9|12116.3|12112.4|12111.8|12117|12116.3|12111.2|12110.5|766
1623420900000|2021-06-11 14:15:00|12112.5|12111.9|12111.8|12111.2|12115|12114.4|12111.6|12110.9|670
1623421200000|2021-06-11 14:20:00|12111.7|12111.1|12112.2|12111.6|12113.2|12112.5|12111.1|12110.5|645
1623421500000|2021-06-11 14:25:00|12112.3|12111.7|12111.4|12110.8|12114.2|12113.6|12111.4|12110.7|510
1623421800000|2021-06-11 14:30:00|12111.5|12110.9|12107.4|12106.5|12111.8|12111.1|12106.6|12105.8|653
1623422100000|2021-06-11 14:35:00|12107.3|12106.4|12103.6|12103|12109.4|12108.7|12103.3|12102.6|567
1623422400000|2021-06-11 14:40:00|12103.7|12102.8|12103.1|12102.5|12108|12107.1|12101.6|12100.7|863
1623422700000|2021-06-11 14:45:00|12103.3|12102.4|12106.6|12105.7|12107.2|12106.4|12101|12100.3|696
1623423000000|2021-06-11 14:50:00|12106.4|12105.8|12110.5|12109.9|12111|12110.4|12104.1|12103.5|808
1623423300000|2021-06-11 14:55:00|12110.6|12110|12109.7|12109.1|12111.6|12111|12105.6|12105|939
1623423600000|2021-06-11 15:00:00|12109.5|12108.9|12108.1|12107.2|12115.2|12114.3|12107|12106.4|935
1623423900000|2021-06-11 15:05:00|12107.8|12107.3|12108.3|12107.7|12110.2|12109.6|12106.5|12105.9|620
1623424200000|2021-06-11 15:10:00|12108.4|12107.8|12103.1|12102.5|12108.7|12107.9|12103|12102.2|522
1623424500000|2021-06-11 15:15:00|12103|12102.4|12094.7|12094.1|12103.3|12102.5|12093.1|12092.4|848
1623424800000|2021-06-11 15:20:00|12094.8|12094.2|12096.8|12095.9|12097.7|12097|12094.3|12093.7|668
1623425100000|2021-06-11 15:25:00|12096.6|12095.7|12101.9|12101|12102.4|12101.5|12096.1|12095.4|683
1623425400000|2021-06-11 15:30:00|12102|12101.1|12100.3|12099.4|12102.2|12101.5|12100|12099.3|525
1623425700000|2021-06-11 15:35:00|12100.4|12099.5|12103.9|12103.3|12104.1|12103.4|12098.1|12097.3|568
1623426000000|2021-06-11 15:40:00|12104|12103.4|12103.9|12103.3|12104.3|12103.5|12101.2|12100.5|452
1623426300000|2021-06-11 15:45:00|12104.3|12103.4|12101.7|12101.1|12104.6|12103.7|12100.8|12100|382
1623426600000|2021-06-11 15:50:00|12101.6|12101|12100.2|12099.6|12102.5|12101.7|12099.8|12099.1|347
1623426900000|2021-06-11 15:55:00|12100.1|12099.5|12100.3|12099.7|12100.9|12100.2|12099|12098.3|333
1623427200000|2021-06-11 16:00:00|12100.2|12099.6|12099|12098.4|12101.6|12101|12098.4|12097.8|395
1623427500000|2021-06-11 16:05:00|12099.1|12098.5|12099|12098.4|12100.2|12099.4|12097.3|12096.7|306
1623427800000|2021-06-11 16:10:00|12099.1|12098.5|12097.6|12097|12099.5|12098.9|12095.2|12094.4|403
1623428100000|2021-06-11 16:15:00|12097.5|12096.9|12099.8|12099.2|12100|12099.3|12097.4|12096.8|309
1623428400000|2021-06-11 16:20:00|12099.7|12099.1|12100.1|12099.5|12100.5|12099.7|12098.7|12098|279
1623428700000|2021-06-11 16:25:00|12100.2|12099.6|12098.6|12098|12100.3|12099.7|12098.5|12097.9|242
1623429000000|2021-06-11 16:30:00|12098.7|12098.1|12097.7|12097.1|12098.7|12098.1|12095.1|12094.4|420
1623429300000|2021-06-11 16:35:00|12097.8|12097.2|12097.1|12096.2|12097.9|12097.2|12095.8|12095.1|267
1623429600000|2021-06-11 16:40:00|12097.2|12096.3|12097.6|12097|12098.9|12098.2|12096.9|12096.2|266
1623429900000|2021-06-11 16:45:00|12097.7|12097.1|12098.2|12097.6|12098.7|12098.1|12097.4|12096.7|277
1623430200000|2021-06-11 16:50:00|12098.3|12097.7|12098.9|12098.3|12099.2|12098.4|12097.4|12096.8|276
1623430500000|2021-06-11 16:55:00|12099|12098.1|12096.9|12096|12099.9|12099.1|12096.6|12095.8|399
1623430800000|2021-06-11 17:00:00|12097|12096.1|12095.2|12094.6|12097.2|12096.4|12094.1|12093.3|362
1623431100000|2021-06-11 17:05:00|12095.3|12094.7|12093.5|12092.9|12095.6|12094.8|12093.1|12092.3|250
1623431400000|2021-06-11 17:10:00|12093.9|12093.3|12097.2|12096.3|12097.7|12096.9|12093.5|12092.7|405
1623431700000|2021-06-11 17:15:00|12097.1|12096.2|12094.5|12093.9|12097.2|12096.3|12094.3|12093.6|276
1623432000000|2021-06-11 17:20:00|12094.6|12094|12097.1|12096.5|12097.1|12096.5|12094.5|12093.9|260
1623432300000|2021-06-11 17:25:00|12097|12096.4|12096.6|12095.7|12097.2|12096.5|12095.6|12095|230
1623432600000|2021-06-11 17:30:00|12096.3|12095.6|12097.9|12097|12098.4|12097.6|12095.2|12094.6|274
1623432900000|2021-06-11 17:35:00|12097.8|12097.2|12098.4|12097.5|12098.9|12098|12096.6|12095.9|343
1623433200000|2021-06-11 17:40:00|12098.3|12097.7|12098.3|12097.4|12099.2|12098.5|12097.7|12096.9|281
1623433500000|2021-06-11 17:45:00|12098.4|12097.5|12098|12097.4|12099.2|12098.5|12097.9|12097.3|223
1623433800000|2021-06-11 17:50:00|12097.9|12097.3|12098.5|12097.9|12099.2|12098.6|12097.9|12097.3|209
1623434100000|2021-06-11 17:55:00|12098.3|12097.7|12100.2|12099.3|12100.3|12099.7|12098.1|12097.3|217
1623434400000|2021-06-11 18:00:00|12100|12099.1|12101.6|12101|12101.9|12101.1|12099.9|12099.1|250
1623434700000|2021-06-11 18:05:00|12101.7|12101.1|12102.3|12101.4|12102.9|12102.2|12101.4|12100.6|310
1623435000000|2021-06-11 18:10:00|12102.2|12101.6|12100.8|12100.2|12102.2|12101.6|12100|12099.3|192
1623435300000|2021-06-11 18:15:00|12100.9|12100.3|12100.2|12099.6|12101.3|12100.6|12100|12099.4|250
1623435600000|2021-06-11 18:20:00|12100.3|12099.7|12099.1|12098.5|12100.7|12100.1|12098.9|12098.3|204
1623435900000|2021-06-11 18:25:00|12099|12098.4|12098.4|12097.8|12100|12099.4|12097.9|12097.3|264
1623436200000|2021-06-11 18:30:00|12098.5|12097.9|12099.5|12098.9|12099.7|12099.1|12098|12097.3|224
1623436500000|2021-06-11 18:35:00|12099.6|12099|12100.3|12099.7|12100.7|12100|12099|12098.3|181
1623436800000|2021-06-11 18:40:00|12100|12099.4|12100.4|12099.8|12101|12100.4|12099.6|12099|131
1623437100000|2021-06-11 18:45:00|12100.5|12099.9|12099.5|12098.9|12101|12100.4|12099.5|12098.6|143
1623437400000|2021-06-11 18:50:00|12099.6|12099|12099.9|12099.3|12100|12099.4|12099.3|12098.5|126
1623437700000|2021-06-11 18:55:00|12100|12099.4|12103|12102.4|12103.4|12102.8|12099.2|12098.6|257
1623438000000|2021-06-11 19:00:00|12102.9|12102.3|12103.5|12102.6|12103.8|12103.1|12102.7|12102.1|285
1623438300000|2021-06-11 19:05:00|12103.3|12102.7|12102.3|12101.7|12104.1|12103.5|12101.9|12101.2|162
1623438600000|2021-06-11 19:10:00|12102.4|12101.8|12103.1|12102.5|12103.2|12102.5|12102.3|12101.6|129
1623438900000|2021-06-11 19:15:00|12103.4|12102.6|12104.9|12104.3|12105.1|12104.4|12103.2|12102.5|211
1623439200000|2021-06-11 19:20:00|12105|12104.4|12105.1|12104.2|12105.7|12105.1|12104.7|12104|235
1623439500000|2021-06-11 19:25:00|12105|12104.1|12105.8|12105.2|12106.1|12105.3|12104.8|12104|162
1623439800000|2021-06-11 19:30:00|12105.7|12105.1|12106.6|12106|12106.6|12106|12105.4|12104.7|94
1623440100000|2021-06-11 19:35:00|12106.5|12105.9|12106.5|12105.9|12106.9|12106.1|12106.2|12105.4|144
1623440400000|2021-06-11 19:40:00|12106.6|12105.7|12107.4|12106.8|12108.2|12107.5|12106.4|12105.6|143
1623440700000|2021-06-11 19:45:00|12107.5|12106.9|12108.4|12107.8|12108.6|12107.8|12107.3|12106.5|257
1623441000000|2021-06-11 19:50:00|12108.5|12107.9|12108.9|12108.3|12109.2|12108.4|12108.1|12107.2|283
1623441300000|2021-06-11 19:55:00|12109|12108.1|12109.5|12108.9|12110|12109.3|12108|12107.3|317
1623441600000|2021-06-11 20:00:00|12109.7|12108.8|12110.3|12109.4|12110.6|12109.7|12109|12108.2|247
1623441900000|2021-06-11 20:05:00|12110.2|12109.3|12110|12109.1|12111.3|12110.4|12109.9|12109|190
1623442200000|2021-06-11 20:10:00|12110.1|12109.2|12109.1|12108.2|12110.1|12109.2|12108.9|12108|114
1623442500000|2021-06-11 20:15:00|12109.2|12108.3|12108.2|12107.3|12109.4|12108.5|12108|12107.1|89
1623442800000|2021-06-11 20:20:00|12108.3|12107.4|12107.9|12107|12109.1|12108.2|12107.8|12106.9|86
1623443100000|2021-06-11 20:25:00|12108|12107.1|12107.9|12107|12108.1|12107.3|12107.6|12106.7|117
1623443400000|2021-06-11 20:30:00|12108|12107.1|12106.5|12105.6|12108.1|12107.2|12106.4|12105.5|127
1623443700000|2021-06-11 20:35:00|12106.6|12105.7|12106.4|12105.5|12106.6|12105.7|12105.8|12104.9|203
1623444000000|2021-06-11 20:40:00|12106.3|12105.4|12106.6|12105.7|12106.7|12105.8|12105.3|12104.4|240
1623444300000|2021-06-11 20:45:00|12106|12105.1|12105.4|12104.5|12107.5|12106.6|12105|12104.1|228
1623444600000|2021-06-11 20:50:00|12105.5|12104.6|12107|12106.1|12107.7|12106.8|12105.3|12104.4|210
1623444900000|2021-06-11 20:55:00|12107.1|12106.2|12109|12108.1|12110.3|12108.3|12106.7|12105.8|216
1623614400000|2021-06-13 20:00:00|12116.4|12103.4|12116.4|12103.4|12116.9|12103.9|12116|12103|9
1623614700000|2021-06-13 20:05:00|12116.9|12103.9|12116|12103|12116.9|12103.9|12114.5|12101.5|10
1623615000000|2021-06-13 20:10:00|12116.4|12103.4|12116.4|12103.4|12116.9|12103.9|12114.5|12101.5|11
1623615300000|2021-06-13 20:15:00|12116|12103|12116.4|12103.4|12116.9|12103.9|12116|12103|12
1623615600000|2021-06-13 20:20:00|12116|12103|12116.4|12103.4|12116.9|12103.9|12116|12103|4
1623615900000|2021-06-13 20:25:00|12116|12103|12116.4|12103.4|12117.3|12104.3|12116|12103|11
1623616200000|2021-06-13 20:30:00|12116.9|12103.9|12114.1|12101.1|12116.9|12103.9|12114.1|12101.1|9
1623616500000|2021-06-13 20:35:00|12116|12103|12116.4|12103.4|12116.4|12103.4|12114.5|12101.5|8
1623616800000|2021-06-13 20:40:00|12116|12103|12116.4|12103.4|12116.9|12103.9|12116|12103|8
1623617100000|2021-06-13 20:45:00|12116|12103|12116.4|12103.4|12116.9|12103.9|12114.5|12101.5|9
1623617400000|2021-06-13 20:50:00|12116.9|12103.9|12116.5|12103.5|12116.9|12103.9|12114.5|12101.5|13
1623617700000|2021-06-13 20:55:00|12116.9|12103.9|12115.9|12102.9|12117.2|12104.2|12113.4|12101.3|12
1623618000000|2021-06-13 21:00:00|12113.8|12100.8|12114|12102|12116.1|12104.6|12112|12100.8|31
1623618300000|2021-06-13 21:05:00|12116.8|12103.8|12116.5|12103.5|12117.3|12104.6|12111.2|12100.2|74
1623618600000|2021-06-13 21:10:00|12117|12104|12113.1|12105.9|12117.2|12106|12111.4|12100.3|175
1623618900000|2021-06-13 21:15:00|12112.9|12106.2|12112|12101.3|12117.2|12109.1|12110|12098.4|232
1623619200000|2021-06-13 21:20:00|12112.4|12101.8|12110.9|12102.4|12115.1|12104.8|12110.2|12101.2|231
1623619500000|2021-06-13 21:25:00|12110.8|12102.2|12114.1|12101.1|12115.2|12104.4|12109.9|12099|140
1623619800000|2021-06-13 21:30:00|12114|12101|12112.2|12105.3|12116.2|12108.4|12107.5|12099.1|198
1623620100000|2021-06-13 21:35:00|12112.5|12104.6|12110.4|12102.9|12114|12107.8|12108.7|12101.4|179
1623620400000|2021-06-13 21:40:00|12110.9|12103.2|12108.2|12106.3|12111.5|12106.4|12107.7|12101.7|158
1623620700000|2021-06-13 21:45:00|12109.6|12104.8|12110|12104.6|12110.8|12105.4|12109.6|12103.7|225
1623621000000|2021-06-13 21:50:00|12109.7|12104.9|12109.8|12104.9|12110.3|12106.8|12109|12104.4|257
1623621300000|2021-06-13 21:55:00|12109.9|12104.5|12114.8|12107.8|12115.1|12108.1|12109.4|12104|238
1623621600000|2021-06-13 22:00:00|12114.7|12107.7|12107.9|12104.5|12114.8|12108.3|12107.7|12103.4|751
1623621900000|2021-06-13 22:05:00|12107.8|12104.7|12106|12104.8|12110.2|12106.4|12105.9|12103.7|677
1623622200000|2021-06-13 22:10:00|12105.6|12104.6|12110.4|12109.5|12110.6|12109.7|12105.6|12104.5|320
1623622500000|2021-06-13 22:15:00|12110.3|12109.4|12109.9|12109|12111.2|12110.1|12109.1|12108|219
1623622800000|2021-06-13 22:20:00|12109.8|12108.9|12110.7|12109.8|12112.3|12111.4|12109.7|12108.6|202
1623623100000|2021-06-13 22:25:00|12110.8|12109.9|12110.8|12109.9|12111.3|12110.4|12110.3|12109.4|191
1623623400000|2021-06-13 22:30:00|12110.7|12109.8|12111.3|12110.4|12111.5|12110.6|12110.2|12109.3|133
1623623700000|2021-06-13 22:35:00|12110.9|12110|12112.1|12111.2|12112.3|12111.4|12107.5|12106.6|432
1623624000000|2021-06-13 22:40:00|12112.2|12111.3|12111.7|12110.8|12112.8|12111.9|12111.6|12110.7|172
1623624300000|2021-06-13 22:45:00|12111.8|12110.9|12111.8|12110.9|12112.4|12111.5|12111.6|12110.7|116
1623624600000|2021-06-13 22:50:00|12111.9|12111|12110.6|12109.7|12111.9|12111|12110.6|12109.7|89
1623624900000|2021-06-13 22:55:00|12110.7|12109.8|12110.5|12109.6|12111.3|12110.4|12109.3|12108.4|155
1623625200000|2021-06-13 23:00:00|12110.3|12109.4|12110.2|12109.3|12111|12110.1|12109.7|12108.8|128
1623625500000|2021-06-13 23:05:00|12110|12109.1|12111|12110.1|12111.2|12110.3|12109.7|12108.8|99
1623625800000|2021-06-13 23:10:00|12111.1|12110.2|12110.4|12109.5|12111.1|12110.2|12110.1|12109.3|118
1623626100000|2021-06-13 23:15:00|12110.3|12109.4|12109.7|12108.8|12110.5|12109.6|12109.7|12108.8|90
1623626400000|2021-06-13 23:20:00|12109.8|12108.9|12109.5|12108.6|12109.9|12109.1|12108.7|12107.8|82
1623626700000|2021-06-13 23:25:00|12109.6|12108.7|12110.8|12109.9|12110.8|12110.1|12109.5|12108.6|116
1623627000000|2021-06-13 23:30:00|12110.9|12110|12110.7|12109.8|12110.9|12110|12110.2|12109.3|99
1623627300000|2021-06-13 23:35:00|12110.8|12109.9|12110.7|12109.8|12110.8|12110|12110|12109.3|82
1623627600000|2021-06-13 23:40:00|12110.8|12109.9|12111.1|12110.2|12111.9|12111|12110.7|12109.8|101
1623627900000|2021-06-13 23:45:00|12111.2|12110.3|12109|12108.1|12111.4|12110.5|12108.8|12107.9|161
1623628200000|2021-06-13 23:50:00|12109.3|12108.4|12110.4|12109.5|12110.8|12110|12108.1|12107.2|191
1623628500000|2021-06-13 23:55:00|12110.5|12109.6|12110.2|12109.3|12110.9|12110|12109.8|12108.9|186
1623628800000|2021-06-14 00:00:00|12110.3|12109.4|12107.1|12106.2|12110.9|12110.1|12106.1|12105.4|481
1623629100000|2021-06-14 00:05:00|12107|12106.1|12104.2|12103.3|12107.3|12106.6|12103.2|12102.5|380
1623629400000|2021-06-14 00:10:00|12104.4|12103.6|12105|12104.4|12105.9|12105.2|12103.9|12103.1|344
1623629700000|2021-06-14 00:15:00|12105.1|12104.5|12105.1|12104.5|12105.5|12104.8|12104.2|12103.5|224
1623630000000|2021-06-14 00:20:00|12105|12104.4|12105.2|12104.6|12106.4|12105.7|12104.5|12103.9|239
1623630300000|2021-06-14 00:25:00|12105.4|12104.8|12105.6|12105|12106|12105.3|12104|12103.3|265
1623630600000|2021-06-14 00:30:00|12105.7|12104.8|12104.7|12104.1|12105.8|12105.1|12103.5|12102.9|326
1623630900000|2021-06-14 00:35:00|12104.8|12103.9|12102.6|12102|12105|12104.4|12102.1|12101.3|312
1623631200000|2021-06-14 00:40:00|12102.7|12102.1|12103.5|12102.9|12104.9|12104|12102.6|12102|262
1623631500000|2021-06-14 00:45:00|12103.4|12102.8|12103.2|12102.6|12103.9|12103.2|12102.7|12101.9|230
1623631800000|2021-06-14 00:50:00|12103.1|12102.5|12100.1|12099.2|12103.8|12103|12099.8|12098.9|590
1623632100000|2021-06-14 00:55:00|12100.3|12099.4|12100.8|12099.9|12101.1|12100.4|12099|12098.3|352
1623632400000|2021-06-14 01:00:00|12100.7|12099.8|12099.7|12098.8|12101.4|12100.5|12098.7|12098|451
1623632700000|2021-06-14 01:05:00|12099.9|12099|12102|12101.4|12102.4|12101.5|12099.6|12098.8|355
1623633000000|2021-06-14 01:10:00|12101.9|12101.3|12098.5|12097.6|12102.5|12101.7|12098.2|12097.4|375
1623633300000|2021-06-14 01:15:00|12098.6|12097.7|12096.2|12095.3|12099.6|12098.7|12095.8|12094.9|404
1623633600000|2021-06-14 01:20:00|12096|12095.1|12100.2|12099.3|12100.3|12099.5|12095.9|12095|378
1623633900000|2021-06-14 01:25:00|12100.3|12099.4|12099.8|12099.2|12100.3|12099.6|12099|12098.2|205
1623634200000|2021-06-14 01:30:00|12099.7|12099.1|12100.3|12099.4|12100.7|12099.9|12098.8|12098.2|211
1623634500000|2021-06-14 01:35:00|12100.2|12099.6|12099.8|12099.2|12101.9|12101.1|12099.3|12098.7|277
1623634800000|2021-06-14 01:40:00|12099.7|12099.1|12101.1|12100.2|12101.7|12101.1|12099.6|12098.9|220
1623635100000|2021-06-14 01:45:00|12101|12100.1|12102|12101.1|12102|12101.3|12100.9|12100.1|203
1623635400000|2021-06-14 01:50:00|12101.9|12101|12101.3|12100.7|12102.4|12101.7|12101|12100.3|144
1623635700000|2021-06-14 01:55:00|12101.2|12100.6|12100.7|12100.1|12101.4|12100.7|12100.6|12099.9|150
1623636000000|2021-06-14 02:00:00|12100.8|12100.2|12101.7|12101.1|12101.9|12101.2|12100.7|12100.1|201
1623636300000|2021-06-14 02:05:00|12101.8|12101.2|12101.9|12101|12102.3|12101.4|12101|12100.3|192
1623636600000|2021-06-14 02:10:00|12101.7|12101.1|12101.7|12100.8|12102.4|12101.6|12101.1|12100.4|190
1623636900000|2021-06-14 02:15:00|12101.6|12101|12102.6|12102|12102.8|12102.2|12101.6|12100.9|202
1623637200000|2021-06-14 02:20:00|12102.5|12101.9|12103.8|12102.9|12103.9|12103.1|12102.5|12101.8|246
1623637500000|2021-06-14 02:25:00|12103.5|12103|12104.1|12103.2|12104.3|12103.5|12103.2|12102.4|224
1623637800000|2021-06-14 02:30:00|12104|12103.1|12103.9|12103|12104.8|12104|12103.1|12102.3|298
1623638100000|2021-06-14 02:35:00|12103.7|12103.1|12104.2|12103.6|12104.7|12103.9|12103.1|12102.4|225
1623638400000|2021-06-14 02:40:00|12104.1|12103.5|12103.4|12102.5|12104.5|12103.7|12102.6|12101.9|159
1623638700000|2021-06-14 02:45:00|12103.5|12102.9|12101.3|12100.4|12103.9|12103.1|12101.2|12100.4|187
1623639000000|2021-06-14 02:50:00|12101.2|12100.6|12100.4|12099.5|12101.4|12100.6|12099.4|12098.5|243
1623639300000|2021-06-14 02:55:00|12100.3|12099.4|12099.7|12098.8|12100.7|12099.9|12099.6|12098.8|198
1623639600000|2021-06-14 03:00:00|12099.6|12098.7|12099.2|12098.3|12099.9|12099.1|12098.5|12097.7|186
1623639900000|2021-06-14 03:05:00|12098.9|12098|12097.9|12097|12098.9|12098.2|12097.6|12096.7|131
1623640200000|2021-06-14 03:10:00|12098|12097.1|12099.4|12098.8|12099.9|12099.1|12098|12097.1|132
1623640500000|2021-06-14 03:15:00|12099.2|12098.6|12100.2|12099.3|12100.8|12099.9|12098.9|12098.3|231
1623640800000|2021-06-14 03:20:00|12100.3|12099.4|12099.1|12098.5|12100.8|12100|12098|12097.3|228
1623641100000|2021-06-14 03:25:00|12099.2|12098.6|12098.7|12097.8|12100|12099.2|12098.1|12097.3|251
1623641400000|2021-06-14 03:30:00|12098.6|12098|12096.1|12095.2|12098.6|12098|12096|12095.1|264
1623641700000|2021-06-14 03:35:00|12096.2|12095.3|12098.3|12097.4|12098.3|12097.4|12095|12094.2|338
1623642000000|2021-06-14 03:40:00|12098.1|12097.5|12098.3|12097.7|12099.2|12098.5|12098.1|12097.2|196
1623642300000|2021-06-14 03:45:00|12098.4|12097.8|12098.7|12097.8|12099.1|12098.4|12098|12097.2|118
1623642600000|2021-06-14 03:50:00|12098.6|12097.7|12099.2|12098.3|12099.8|12099|12098.6|12097.7|119
1623642900000|2021-06-14 03:55:00|12099.3|12098.4|12100.2|12099.3|12100.4|12099.7|12099.2|12098.3|88
1623643200000|2021-06-14 04:00:00|12100.1|12099.5|12098.3|12097.4|12100.3|12099.6|12097.9|12097.2|251
1623643500000|2021-06-14 04:05:00|12098.2|12097.3|12099.3|12098.4|12100.8|12099.9|12098.1|12097.2|230
1623643800000|2021-06-14 04:10:00|12099.4|12098.5|12097.9|12097.3|12099.8|12099.2|12097.9|12097.2|233
1623644100000|2021-06-14 04:15:00|12098|12097.1|12098.5|12097.9|12098.8|12098|12097.6|12096.7|206
1623644400000|2021-06-14 04:20:00|12098.6|12098|12098.5|12097.6|12098.8|12098|12097.9|12097.2|117
1623644700000|2021-06-14 04:25:00|12098.2|12097.5|12098.8|12097.9|12099.4|12098.6|12097.9|12097.2|143
1623645000000|2021-06-14 04:30:00|12098.7|12097.8|12097.9|12097|12099.7|12099|12097.5|12096.7|225
1623645300000|2021-06-14 04:35:00|12097.8|12096.9|12098.9|12098.3|12098.9|12098.3|12097.5|12096.8|203
1623645600000|2021-06-14 04:40:00|12099|12098.4|12099.2|12098.6|12099.8|12098.9|12098.4|12097.8|172
1623645900000|2021-06-14 04:45:00|12099.3|12098.7|12099.7|12098.8|12100.1|12099.4|12098.7|12097.9|158
1623646200000|2021-06-14 04:50:00|12099.6|12099|12100.1|12099.5|12100.3|12099.6|12099.5|12098.8|102
1623646500000|2021-06-14 04:55:00|12100.2|12099.6|12104.8|12103.9|12105.4|12104.6|12100.1|12099.5|379
1623646800000|2021-06-14 05:00:00|12104.9|12104|12103.2|12102.3|12104.9|12104|12102.4|12101.6|241
1623647100000|2021-06-14 05:05:00|12103|12102.4|12103.5|12102.9|12103.8|12103.1|12102.4|12101.7|192
1623647400000|2021-06-14 05:10:00|12103.4|12102.8|12103|12102.4|12104.3|12103.5|12102.5|12101.6|165
1623647700000|2021-06-14 05:15:00|12102.9|12102.3|12102.5|12101.6|12103.1|12102.4|12102.4|12101.6|176
1623648000000|2021-06-14 05:20:00|12102.6|12101.7|12103.2|12102.3|12103.9|12103|12102.3|12101.6|107
1623648300000|2021-06-14 05:25:00|12103.3|12102.4|12103|12102.1|12104.2|12103.4|12103|12102.1|170
1623648600000|2021-06-14 05:30:00|12103.1|12102.2|12102|12101.4|12103.1|12102.2|12101.7|12100.9|181
1623648900000|2021-06-14 05:35:00|12102.1|12101.2|12103.1|12102.2|12103.1|12102.2|12101.9|12101.1|150
1623649200000|2021-06-14 05:40:00|12103|12102.1|12105.8|12104.9|12106.1|12105.4|12102.2|12101.6|214
1623649500000|2021-06-14 05:45:00|12105.7|12104.8|12106.2|12105.6|12106.3|12105.6|12104.7|12104|189
1623649800000|2021-06-14 05:50:00|12106.1|12105.5|12107.3|12106.4|12107.3|12106.6|12106.1|12105.4|193
1623650100000|2021-06-14 05:55:00|12107.2|12106.3|12105.5|12104.6|12107.4|12106.8|12105.4|12104.6|285
1623650400000|2021-06-14 06:00:00|12105.2|12104.3|12102.4|12101.8|12105.2|12104.3|12098.8|12097.9|508
1623650700000|2021-06-14 06:05:00|12102.2|12101.6|12101.3|12100.7|12102.9|12102.1|12098.9|12098.2|435
1623651000000|2021-06-14 06:10:00|12101.4|12100.5|12101.9|12101|12102|12101.1|12095.1|12094.2|540
1623651300000|2021-06-14 06:15:00|12101.8|12100.9|12098.3|12097.4|12103.4|12102.5|12097.8|12096.9|460
1623651600000|2021-06-14 06:20:00|12098.4|12097.5|12098.1|12097.2|12099.5|12098.6|12095.6|12094.8|492
1623651900000|2021-06-14 06:25:00|12098|12097.4|12097.4|12096.5|12098.6|12097.8|12095.4|12094.7|481
1623652200000|2021-06-14 06:30:00|12097.3|12096.7|12099.8|12099.2|12100.2|12099.4|12096.7|12095.9|404
1623652500000|2021-06-14 06:35:00|12099.9|12099|12100.8|12099.9|12102.4|12101.8|12097.6|12096.9|415
1623652800000|2021-06-14 06:40:00|12100.6|12100|12103.9|12103|12105.7|12104.8|12099.2|12098.5|473
1623653100000|2021-06-14 06:45:00|12104|12103.1|12107.4|12106.5|12107.6|12106.7|12102.2|12101.5|476
1623653400000|2021-06-14 06:50:00|12107.5|12106.6|12107.7|12107.1|12109.4|12108.6|12106.2|12105.3|341
1623653700000|2021-06-14 06:55:00|12107.9|12107|12104.4|12103.5|12108|12107.2|12103.5|12102.8|546
1623654000000|2021-06-14 07:00:00|12104.2|12103.3|12107.1|12106.2|12110|12109.2|12103.5|12102.8|582
1623654300000|2021-06-14 07:05:00|12107.4|12106.5|12099.8|12098.9|12107.8|12107.1|12099|12098.4|656
1623654600000|2021-06-14 07:10:00|12099.9|12099|12101.8|12100.9|12102.4|12101.6|12094.6|12093.8|734
1623654900000|2021-06-14 07:15:00|12101.9|12101.2|12107.9|12107|12108.5|12107.8|12101.2|12100.4|664
1623655200000|2021-06-14 07:20:00|12107.8|12107.2|12104.8|12103.9|12108.7|12108.1|12104.5|12103.8|677
1623655500000|2021-06-14 07:25:00|12104.9|12104|12111.4|12110.8|12115.9|12115|12104.5|12103.9|662
1623655800000|2021-06-14 07:30:00|12111.5|12110.9|12114.1|12113.5|12116.5|12115.6|12109.6|12108.8|704
1623656100000|2021-06-14 07:35:00|12114|12113.4|12116.4|12115.5|12117.7|12116.9|12113.9|12113.2|682
1623656400000|2021-06-14 07:40:00|12116.3|12115.4|12118.9|12118.3|12119.9|12119.3|12115.7|12115|608
1623656700000|2021-06-14 07:45:00|12118.8|12118.2|12118.8|12117.9|12121.1|12120.4|12117.4|12116.8|707
1623657000000|2021-06-14 07:50:00|12118.7|12117.8|12114.9|12114.3|12118.9|12118.3|12114.1|12113.4|475
1623657300000|2021-06-14 07:55:00|12115|12114.1|12118.6|12118|12118.6|12118|12114.4|12113.6|529
1623657600000|2021-06-14 08:00:00|12118.5|12117.9|12117.6|12117|12118.8|12118|12114.9|12114.2|539
1623657900000|2021-06-14 08:05:00|12117.8|12116.9|12116.6|12115.7|12119.3|12118.7|12115.5|12114.6|428
1623658200000|2021-06-14 08:10:00|12116.7|12115.8|12115|12114.4|12117.6|12117|12114.2|12113.3|411
1623658500000|2021-06-14 08:15:00|12115.1|12114.2|12111|12110.1|12115.6|12114.8|12110.7|12110|423
1623658800000|2021-06-14 08:20:00|12111.1|12110.2|12110|12109.1|12112|12111.3|12108.9|12108.1|468
1623659100000|2021-06-14 08:25:00|12109.9|12109|12109|12108.1|12110.4|12109.5|12108.6|12107.9|408
1623659400000|2021-06-14 08:30:00|12108.8|12108.2|12112.5|12111.9|12112.7|12112|12108.4|12107.6|520
1623659700000|2021-06-14 08:35:00|12112.6|12111.7|12108.9|12108.3|12114.1|12113.4|12106.8|12105.9|439
1623660000000|2021-06-14 08:40:00|12109|12108.4|12112.1|12111.2|12112.8|12112.1|12108.9|12108.3|469
1623660300000|2021-06-14 08:45:00|12112|12111.4|12113.9|12113|12116|12115.1|12111.7|12111|524
1623660600000|2021-06-14 08:50:00|12113.8|12112.9|12114.1|12113.2|12114.6|12113.7|12112.8|12112.1|378
1623660900000|2021-06-14 08:55:00|12113.9|12113.3|12109.5|12108.6|12113.9|12113.3|12109.2|12108.4|483
1623661200000|2021-06-14 09:00:00|12109.3|12108.4|12114|12113.4|12114.3|12113.6|12108.9|12108|472
1623661500000|2021-06-14 09:05:00|12114.1|12113.5|12114.4|12113.8|12116.2|12115.3|12114|12113.3|366
1623661800000|2021-06-14 09:10:00|12114.3|12113.7|12117|12116.1|12117.1|12116.3|12113.6|12113|362
1623662100000|2021-06-14 09:15:00|12117.1|12116.2|12118.9|12118|12119|12118.1|12115.2|12114.5|521
1623662400000|2021-06-14 09:20:00|12119|12118.1|12115.8|12115.2|12119|12118.2|12115|12114.3|405
1623662700000|2021-06-14 09:25:00|12116|12115.1|12117.5|12116.6|12117.9|12117.2|12115.5|12114.6|365
1623663000000|2021-06-14 09:30:00|12117.8|12116.9|12117.2|12116.3|12119.3|12118.6|12116.2|12115.5|383
1623663300000|2021-06-14 09:35:00|12117.1|12116.2|12118.1|12117.2|12119.9|12119.2|12116.4|12115.7|462
1623663600000|2021-06-14 09:40:00|12117.9|12117.3|12115.9|12115.3|12119.6|12118.8|12115.6|12115|368
1623663900000|2021-06-14 09:45:00|12116|12115.4|12115.2|12114.3|12116.4|12115.6|12114.6|12113.9|305
1623664200000|2021-06-14 09:50:00|12115.1|12114.2|12113.8|12113.2|12115.5|12114.8|12113.5|12112.7|276
1623664500000|2021-06-14 09:55:00|12113.7|12113.1|12113.5|12112.6|12114.5|12113.8|12112.9|12112.1|347
1623664800000|2021-06-14 10:00:00|12113.4|12112.5|12113.5|12112.9|12115.5|12114.9|12112.8|12112.2|276
1623665100000|2021-06-14 10:05:00|12113.4|12112.8|12113|12112.4|12115.4|12114.8|12113|12112.4|322
1623665400000|2021-06-14 10:10:00|12112.9|12112.3|12115.5|12114.6|12117.3|12116.6|12112.9|12112.3|410
1623665700000|2021-06-14 10:15:00|12115.4|12114.9|12113.3|12112.4|12115.6|12114.9|12111.8|12111.1|418
1623666000000|2021-06-14 10:20:00|12113.2|12112.6|12113.2|12112.6|12114.2|12113.4|12112.4|12111.7|298
1623666300000|2021-06-14 10:25:00|12113.4|12112.5|12117.7|12117.1|12118.4|12117.8|12113.3|12112.5|378
1623666600000|2021-06-14 10:30:00|12117.8|12117.2|12117.9|12117|12118.1|12117.4|12116.3|12115.7|509
1623666900000|2021-06-14 10:35:00|12118|12117.1|12120.6|12120|12121.6|12120.9|12117.3|12116.6|444
1623667200000|2021-06-14 10:40:00|12120.7|12120.1|12120.5|12119.6|12122.2|12121.4|12120.2|12119.6|351
1623667500000|2021-06-14 10:45:00|12120.7|12119.9|12121.4|12120.8|12122|12121.4|12118.3|12117.6|284
1623667800000|2021-06-14 10:50:00|12121.1|12120.5|12122|12121.1|12122.7|12121.9|12120.8|12120.2|454
1623668100000|2021-06-14 10:55:00|12122.1|12121.2|12121.3|12120.7|12125.2|12124.6|12120.3|12119.6|466
1623668400000|2021-06-14 11:00:00|12121.4|12120.8|12118.8|12118.2|12121.5|12120.9|12117.5|12116.9|526
1623668700000|2021-06-14 11:05:00|12118.7|12118.1|12118.3|12117.7|12119.8|12119.2|12117.8|12117.1|331
1623669000000|2021-06-14 11:10:00|12118.5|12117.9|12117.9|12117.3|12119.3|12118.5|12117.3|12116.6|365
1623669300000|2021-06-14 11:15:00|12117.8|12117.2|12119.4|12118.8|12120.1|12119.3|12116|12115.4|343
1623669600000|2021-06-14 11:20:00|12119.5|12118.6|12120.1|12119.2|12120.6|12119.9|12119.1|12118.5|302
1623669900000|2021-06-14 11:25:00|12120|12119.1|12119.3|12118.7|12121.3|12120.6|12118.7|12118.1|258
1623670200000|2021-06-14 11:30:00|12119.4|12118.8|12119.5|12118.9|12121.6|12120.9|12119.1|12118.4|389
1623670500000|2021-06-14 11:35:00|12119.1|12118.5|12118.6|12118|12119.7|12119.1|12118.5|12117.9|270
1623670800000|2021-06-14 11:40:00|12118.5|12117.9|12119.5|12118.9|12120.6|12120|12117.9|12117.2|291
1623671100000|2021-06-14 11:45:00|12119.6|12119|12117.4|12116.8|12121.4|12120.7|12117.3|12116.7|343
1623671400000|2021-06-14 11:50:00|12117.3|12116.7|12118.1|12117.5|12119.3|12118.7|12117.3|12116.7|348
1623671700000|2021-06-14 11:55:00|12118|12117.4|12116.3|12115.7|12118.7|12118.1|12115.6|12115|458
1623672000000|2021-06-14 12:00:00|12116.6|12116|12116.9|12116.3|12119.1|12118.5|12116.5|12115.9|496
1623672300000|2021-06-14 12:05:00|12117|12116.4|12114.2|12113.6|12117.9|12117.3|12113.9|12113.1|407
1623672600000|2021-06-14 12:10:00|12114.1|12113.5|12112.6|12112|12116|12115.4|12112.2|12111.4|451
1623672900000|2021-06-14 12:15:00|12112.7|12112.1|12114.2|12113.6|12115|12114.4|12112.4|12111.8|469
1623673200000|2021-06-14 12:20:00|12114.3|12113.7|12114.2|12113.6|12114.7|12114.1|12113.5|12112.9|457
1623673500000|2021-06-14 12:25:00|12114.3|12113.7|12116.1|12115.2|12116.4|12115.8|12113.7|12113|395
1623673800000|2021-06-14 12:30:00|12116|12115.4|12119.5|12118.9|12121|12120.4|12115.8|12115.1|611
1623674100000|2021-06-14 12:35:00|12119.6|12119|12118.4|12117.8|12120.7|12120.1|12117.3|12116.6|559
1623674400000|2021-06-14 12:40:00|12118.5|12117.9|12115|12114.4|12120.2|12119.6|12114.9|12114.2|486
1623674700000|2021-06-14 12:45:00|12115.1|12114.5|12114.4|12113.8|12116.2|12115.6|12113.5|12112.9|543
1623675000000|2021-06-14 12:50:00|12114.5|12113.9|12115.5|12114.6|12117.6|12116.7|12114.4|12113.7|461
1623675300000|2021-06-14 12:55:00|12115.3|12114.7|12119.8|12119.2|12120.3|12119.6|12113.8|12113.1|485
1623675600000|2021-06-14 13:00:00|12119.9|12119.3|12124.3|12123.7|12126|12125.2|12117.3|12116.7|789
1623675900000|2021-06-14 13:05:00|12124.4|12123.8|12126.7|12126.1|12127.7|12127|12123.3|12122.5|558
1623676200000|2021-06-14 13:10:00|12126.6|12126|12129.2|12128.3|12129.7|12129|12124.3|12123.7|542
1623676500000|2021-06-14 13:15:00|12129|12128.4|12127.6|12127|12130.2|12129.6|12127|12126.4|533
1623676800000|2021-06-14 13:20:00|12127.5|12126.9|12128.1|12127.5|12130.7|12130|12127.3|12126.7|422
1623677100000|2021-06-14 13:25:00|12128|12127.4|12128.5|12127.6|12129.1|12128.5|12124.8|12124.1|484
1623677400000|2021-06-14 13:30:00|12128.6|12127.7|12125.9|12125.3|12128.6|12127.8|12124.1|12123.5|468
1623677700000|2021-06-14 13:35:00|12126|12125.4|12125.8|12125.2|12129.2|12128.6|12125.8|12125.2|470
1623678000000|2021-06-14 13:40:00|12126|12125.1|12124.2|12123.3|12126.7|12126.1|12122.6|12122|483
1623678300000|2021-06-14 13:45:00|12124.1|12123.2|12123.8|12123.2|12124.9|12124.1|12121.5|12120.8|539
1623678600000|2021-06-14 13:50:00|12124|12123.4|12119.6|12119|12125.5|12124.9|12119.3|12118.7|640
1623678900000|2021-06-14 13:55:00|12119.5|12118.9|12122.1|12121.5|12123|12122.4|12119.5|12118.9|772
1623679200000|2021-06-14 14:00:00|12122|12121.4|12120.5|12119.9|12123|12122.4|12120.1|12119.5|642
1623679500000|2021-06-14 14:05:00|12120.6|12120|12119.8|12119.2|12122.5|12121.9|12119.7|12119.1|519
1623679800000|2021-06-14 14:10:00|12119.9|12119.3|12124.1|12123.5|12124.6|12123.9|12119.9|12119.1|500
1623680100000|2021-06-14 14:15:00|12124.2|12123.6|12121.6|12121|12124.2|12123.6|12121.3|12120.7|522
1623680400000|2021-06-14 14:20:00|12121.7|12121.1|12125.5|12124.9|12125.7|12125.1|12121|12120.3|468
1623680700000|2021-06-14 14:25:00|12125.6|12125|12128.6|12128|12129.2|12128.6|12124.5|12123.8|546
1623681000000|2021-06-14 14:30:00|12128.7|12128.1|12127.5|12126.9|12129.1|12128.5|12125.7|12125.1|469
1623681300000|2021-06-14 14:35:00|12127.4|12126.8|12130.3|12129.7|12131|12130.1|12126.1|12125.5|517
1623681600000|2021-06-14 14:40:00|12130.2|12129.6|12128.3|12127.7|12130.6|12130|12126.8|12126.2|408
1623681900000|2021-06-14 14:45:00|12128.4|12127.8|12129.3|12128.7|12130.8|12130.1|12127.8|12127.2|466
1623682200000|2021-06-14 14:50:00|12129.5|12128.9|12126|12125.4|12130.2|12129.5|12124.7|12123.8|626
1623682500000|2021-06-14 14:55:00|12126.1|12125.5|12123.9|12123.3|12129.2|12128.5|12123.4|12122.8|693
1623682800000|2021-06-14 15:00:00|12124|12123.4|12125.1|12124.5|12125.7|12124.9|12123.1|12122.5|536
1623683100000|2021-06-14 15:05:00|12125.2|12124.6|12124.3|12123.7|12127.2|12126.6|12124.1|12123.5|372
1623683400000|2021-06-14 15:10:00|12124.4|12123.8|12125.2|12124.6|12125.5|12124.9|12123.5|12122.9|279
1623683700000|2021-06-14 15:15:00|12125.1|12124.5|12127|12126.4|12127.2|12126.6|12124.1|12123.4|338
1623684000000|2021-06-14 15:20:00|12126.9|12126.3|12125.3|12124.7|12128|12127.4|12124.6|12124|342
1623684300000|2021-06-14 15:25:00|12125.5|12124.6|12124.4|12123.8|12125.5|12124.8|12123.8|12123.1|260
1623684600000|2021-06-14 15:30:00|12124.5|12123.9|12123.5|12122.9|12124.6|12123.9|12122.5|12121.9|386
1623684900000|2021-06-14 15:35:00|12123.6|12123|12124.5|12123.9|12124.6|12124|12121.4|12120.8|411
1623685200000|2021-06-14 15:40:00|12124.6|12124|12126.4|12125.8|12126.5|12125.9|12124.3|12123.6|269
1623685500000|2021-06-14 15:45:00|12126.5|12125.9|12127|12126.4|12127.4|12126.7|12125.7|12125|337
1623685800000|2021-06-14 15:50:00|12126.9|12126.3|12127.1|12126.5|12128.9|12128.1|12126.3|12125.7|340
1623686100000|2021-06-14 15:55:00|12127.2|12126.6|12125.2|12124.6|12127.9|12127.2|12125.2|12124.6|462
1623686400000|2021-06-14 16:00:00|12125.3|12124.7|12126.6|12126|12126.6|12126|12124|12123.4|375
1623686700000|2021-06-14 16:05:00|12126.5|12125.9|12125.4|12124.8|12127.6|12127|12124.8|12124.2|291
1623687000000|2021-06-14 16:10:00|12125.3|12124.7|12125.4|12124.8|12126.4|12125.8|12124.8|12124.2|302
1623687300000|2021-06-14 16:15:00|12125.3|12124.7|12123.4|12122.8|12125.4|12124.8|12123.3|12122.7|156
1623687600000|2021-06-14 16:20:00|12123.6|12123|12122.4|12121.8|12124.1|12123.5|12122.4|12121.8|148
1623687900000|2021-06-14 16:25:00|12122.5|12121.9|12124.5|12123.9|12124.6|12124|12122.4|12121.8|236
1623688200000|2021-06-14 16:30:00|12124.6|12124|12121.9|12121.3|12124.6|12124|12121.7|12121.1|194
1623688500000|2021-06-14 16:35:00|12122.1|12121.2|12122.3|12121.7|12123.3|12122.7|12121.8|12121.2|283
1623688800000|2021-06-14 16:40:00|12122.2|12121.6|12123.6|12123|12124|12123.2|12121.8|12121.2|177
1623689100000|2021-06-14 16:45:00|12123.7|12123.1|12123|12122.4|12125|12124.4|12122.5|12121.9|206
1623689400000|2021-06-14 16:50:00|12123.1|12122.2|12121.1|12120.5|12123.2|12122.5|12121|12120.4|183
1623689700000|2021-06-14 16:55:00|12121.2|12120.6|12122.5|12121.9|12122.8|12122.2|12120.5|12119.9|290
1623690000000|2021-06-14 17:00:00|12122.4|12121.8|12121|12120.4|12123|12122.3|12121|12120.2|223
1623690300000|2021-06-14 17:05:00|12121.3|12120.7|12120.7|12120.1|12121.4|12120.8|12119.8|12119.2|208
1623690600000|2021-06-14 17:10:00|12120.6|12120|12120.9|12120.3|12121.9|12121.3|12120.5|12119.9|176
1623690900000|2021-06-14 17:15:00|12120.7|12120.1|12122.8|12122.2|12123.3|12122.7|12120.4|12119.6|205
1623691200000|2021-06-14 17:20:00|12122.9|12122.3|12120.8|12119.9|12123.1|12122.5|12120.4|12119.8|150
1623691500000|2021-06-14 17:25:00|12120.6|12120.2|12121.4|12120.8|12121.6|12121|12120.3|12119.7|176
1623691800000|2021-06-14 17:30:00|12121.5|12120.9|12120.4|12119.8|12121.5|12120.9|12120|12119.4|214
1623692100000|2021-06-14 17:35:00|12120.5|12119.9|12120|12119.4|12120.6|12120|12119.9|12119.3|130
1623692400000|2021-06-14 17:40:00|12120.1|12119.5|12121.4|12120.5|12121.5|12120.9|12119.8|12119.2|218
1623692700000|2021-06-14 17:45:00|12121.3|12120.7|12121.9|12121.3|12122.1|12121.5|12121.3|12120.6|192
1623693000000|2021-06-14 17:50:00|12121.8|12121.2|12121.2|12120.6|12122.1|12121.4|12121.1|12120.4|162
1623693300000|2021-06-14 17:55:00|12121.3|12120.7|12121.8|12121.2|12122.6|12122|12121.1|12120.5|172
1623693600000|2021-06-14 18:00:00|12121.9|12121.3|12121.5|12120.9|12122.1|12121.5|12120.5|12119.8|249
1623693900000|2021-06-14 18:05:00|12121.7|12120.8|12121.5|12120.9|12121.8|12121.2|12120.5|12119.9|154
1623694200000|2021-06-14 18:10:00|12121.6|12121|12121.6|12121|12122.2|12121.6|12121.5|12120.9|143
1623694500000|2021-06-14 18:15:00|12121.7|12121.1|12120.6|12120|12122.1|12121.5|12120.5|12119.9|124
1623694800000|2021-06-14 18:20:00|12120.7|12120.1|12119.5|12118.9|12121.2|12120.6|12119.3|12118.7|145
1623695100000|2021-06-14 18:25:00|12119.4|12118.8|12118.4|12117.8|12119.6|12119|12118.3|12117.7|163
1623695400000|2021-06-14 18:30:00|12118.5|12117.9|12119.7|12118.8|12120.2|12119.6|12118.3|12117.6|164
1623695700000|2021-06-14 18:35:00|12119.6|12119|12119.4|12118.8|12120.4|12119.8|12119.4|12118.8|157
1623696000000|2021-06-14 18:40:00|12119.5|12118.9|12119.5|12118.9|12119.7|12119.1|12118.6|12118|183
1623696300000|2021-06-14 18:45:00|12119.2|12118.6|12118.4|12117.8|12119.6|12119|12118.4|12117.8|135
1623696600000|2021-06-14 18:50:00|12118.5|12117.9|12119.2|12118.3|12119.9|12119.1|12118.5|12117.9|251
1623696900000|2021-06-14 18:55:00|12119.1|12118.5|12117.9|12117.3|12119.4|12118.8|12117.8|12117.2|314
1623697200000|2021-06-14 19:00:00|12118|12117.4|12117.2|12116.6|12118.8|12118|12117|12116.3|139
1623697500000|2021-06-14 19:05:00|12117.1|12116.5|12119.3|12118.7|12119.3|12118.7|12117.1|12116.4|180
1623697800000|2021-06-14 19:10:00|12119.4|12118.8|12118|12117.4|12119.4|12118.8|12118|12117.4|157
1623698100000|2021-06-14 19:15:00|12117.9|12117.3|12118.1|12117.2|12118.3|12117.7|12117.5|12116.8|83
1623698400000|2021-06-14 19:20:00|12118|12117.4|12118.7|12118.1|12118.8|12118.2|12117.6|12116.9|89
1623698700000|2021-06-14 19:25:00|12118.8|12118.2|12119.5|12118.6|12120|12119.3|12118.2|12117.6|155
1623699000000|2021-06-14 19:30:00|12119.4|12118.5|12118.8|12118.2|12119.5|12118.9|12118.7|12117.9|107
1623699300000|2021-06-14 19:35:00|12118.7|12118.1|12118.8|12117.9|12119.5|12118.9|12118.6|12117.8|121
1623699600000|2021-06-14 19:40:00|12118.7|12118.1|12119.2|12118.6|12119.8|12119.2|12118.6|12118|144
1623699900000|2021-06-14 19:45:00|12119.3|12118.7|12121.3|12120.7|12122|12121.2|12119.1|12118.5|193
1623700200000|2021-06-14 19:50:00|12121.4|12120.8|12122.2|12121.6|12122.4|12121.8|12120.7|12120.1|184
1623700500000|2021-06-14 19:55:00|12122.1|12121.5|12121.7|12121.1|12123.5|12122.7|12121|12120.4|276
1623700800000|2021-06-14 20:00:00|12121.8|12121.2|12121.2|12120.6|12122.2|12121.6|12120.6|12119.8|259
1623701100000|2021-06-14 20:05:00|12121.3|12120.7|12120|12119.4|12121.4|12120.8|12119.8|12119.1|155
1623701400000|2021-06-14 20:10:00|12120.1|12119.5|12119.8|12119.2|12120.4|12119.7|12119.8|12119.1|87
1623701700000|2021-06-14 20:15:00|12120|12119.4|12120.3|12119.4|12120.7|12119.8|12119.9|12119.3|97
1623702000000|2021-06-14 20:20:00|12120.1|12119.5|12119.1|12118.5|12120.2|12119.5|12119.1|12118.4|68
1623702300000|2021-06-14 20:25:00|12119|12118.4|12119.8|12118.9|12119.9|12119.1|12119|12118.4|99
1623702600000|2021-06-14 20:30:00|12119.7|12119.1|12118.6|12118|12119.9|12119.2|12118.5|12117.7|147
1623702900000|2021-06-14 20:35:00|12118.5|12117.9|12119.3|12118.4|12119.3|12118.7|12118|12117.2|146
1623703200000|2021-06-14 20:40:00|12119.2|12118.3|12118.9|12118|12119.4|12118.6|12118.5|12117.6|115
1623703500000|2021-06-14 20:45:00|12119.2|12118.3|12118.6|12117.7|12119.5|12118.6|12118.1|12117.2|134
1623703800000|2021-06-14 20:50:00|12118.5|12117.6|12119.1|12118.2|12119.5|12118.6|12118.3|12117.4|224
1623704100000|2021-06-14 20:55:00|12119.2|12118.3|12121|12119.6|12121.7|12119.8|12118.9|12117.9|464
1623704400000|2021-06-14 21:00:00|12121.4|12119.2|12123.3|12117.4|12123.6|12119.2|12121.4|12117.4|15
1623704700000|2021-06-14 21:05:00|12123.1|12117.3|12123.3|12118.5|12124.3|12120|12120.9|12117.2|110
1623705000000|2021-06-14 21:10:00|12123.2|12118.6|12123.7|12118.2|12124.1|12119.5|12121.8|12117.6|124
1623705300000|2021-06-14 21:15:00|12123.8|12118.1|12124.7|12118.6|12125.1|12120.2|12121.8|12117.6|120
1623705600000|2021-06-14 21:20:00|12125|12118.3|12123.2|12118.2|12125|12120.3|12121.1|12117|128
1623705900000|2021-06-14 21:25:00|12121.7|12118.4|12120.9|12120|12123.7|12120|12120.8|12117.9|157
1623706200000|2021-06-14 21:30:00|12120.8|12119.9|12121.5|12119.3|12122.6|12119.9|12120.8|12117.9|85
1623706500000|2021-06-14 21:35:00|12121.7|12119|12121.6|12119.8|12122.5|12120.4|12120.1|12117.7|281
1623706800000|2021-06-14 21:40:00|12121.7|12119.9|12121.9|12120.5|12122|12120.8|12120.4|12116.6|282
1623707100000|2021-06-14 21:45:00|12122|12120.3|12121.4|12119.2|12122|12120.5|12119.9|12116|798
1623707400000|2021-06-14 21:50:00|12120.8|12119.9|12121.4|12119.4|12122.1|12120.8|12120.6|12118.6|534
1623707700000|2021-06-14 21:55:00|12121.3|12119.6|12121.4|12118.7|12122|12120.3|12120.8|12118.7|227
1623708000000|2021-06-14 22:00:00|12121.6|12118.9|12121.4|12120.5|12122.3|12120.9|12121.2|12118.8|228
1623708300000|2021-06-14 22:05:00|12121.3|12120.4|12121.8|12120.9|12122|12121|12121.2|12120.3|195
1623708600000|2021-06-14 22:10:00|12121.7|12120.8|12121.2|12120.3|12121.9|12121|12120.9|12120|201
1623708900000|2021-06-14 22:15:00|12121.4|12120.4|12121|12120.1|12121.6|12120.7|12120.9|12120|92
1623709200000|2021-06-14 22:20:00|12120.9|12120|12121.3|12120.4|12121.4|12120.5|12120.9|12120|123
1623709500000|2021-06-14 22:25:00|12121.2|12120.3|12121.4|12120.5|12121.6|12120.7|12121.2|12120.3|59
1623709800000|2021-06-14 22:30:00|12121.5|12120.6|12121.4|12120.5|12121.7|12120.8|12120.9|12120|90
1623710100000|2021-06-14 22:35:00|12121.3|12120.4|12121|12120.1|12121.5|12120.6|12120.8|12119.9|66
1623710400000|2021-06-14 22:40:00|12120.9|12120|12121.4|12120.5|12121.5|12120.6|12120.9|12120|79
1623710700000|2021-06-14 22:45:00|12121.5|12120.6|12121.4|12120.5|12121.5|12120.6|12121.3|12120.4|61
1623711000000|2021-06-14 22:50:00|12121.5|12120.6|12121.4|12120.5|12121.6|12120.7|12121.3|12120.4|48
1623711300000|2021-06-14 22:55:00|12121.3|12120.4|12121.4|12120.5|12121.6|12120.7|12121.3|12120.4|43
1623711600000|2021-06-14 23:00:00|12121.5|12120.6|12121.5|12120.6|12122.8|12121.9|12121.3|12120.4|128
1623711900000|2021-06-14 23:05:00|12121.4|12120.5|12121.5|12120.6|12121.9|12121|12120.7|12120|92
1623712200000|2021-06-14 23:10:00|12121.4|12120.5|12121.4|12120.5|12121.5|12120.7|12120.7|12120|79
1623712500000|2021-06-14 23:15:00|12121.3|12120.4|12122.4|12121.8|12122.6|12121.8|12121.1|12120.4|131
1623712800000|2021-06-14 23:20:00|12122.5|12121.9|12123|12122.1|12123.5|12122.6|12122.3|12121.5|77
1623713100000|2021-06-14 23:25:00|12123.1|12122.2|12122.6|12121.7|12123.1|12122.2|12121.8|12121|102
1623713400000|2021-06-14 23:30:00|12122.5|12121.6|12122.9|12122|12123|12122.2|12122.3|12121.4|113
1623713700000|2021-06-14 23:35:00|12123|12122.1|12123.6|12122.7|12124.1|12123.2|12122.8|12122|122
1623714000000|2021-06-14 23:40:00|12123.5|12122.6|12123.2|12122.6|12123.8|12123|12123.2|12122.4|131
1623714300000|2021-06-14 23:45:00|12123.4|12122.5|12122.4|12121.5|12123.9|12123.2|12122.2|12121.3|121
1623714600000|2021-06-14 23:50:00|12122.5|12121.6|12123.8|12122.9|12124.2|12123.4|12122.2|12121.4|112
1623714900000|2021-06-14 23:55:00|12123.7|12122.8|12122.4|12121.5|12123.7|12122.8|12122.2|12121.4|123
1623715200000|2021-06-15 00:00:00|12122.3|12121.4|12115.9|12115.3|12122.8|12122.1|12114.4|12113.5|420
1623715500000|2021-06-15 00:05:00|12115.8|12115.2|12118.4|12117.5|12119.6|12118.8|12115.8|12115.2|304
1623715800000|2021-06-15 00:10:00|12118.5|12117.6|12118.2|12117.6|12119.3|12118.6|12117.7|12117|194
1623716100000|2021-06-15 00:15:00|12118.4|12117.5|12118.2|12117.6|12119.7|12119|12118|12117.2|211
1623716400000|2021-06-15 00:20:00|12118.3|12117.7|12118.3|12117.4|12119.6|12119|12117.8|12117.1|192
1623716700000|2021-06-15 00:25:00|12118.1|12117.5|12119.4|12118.5|12119.4|12118.5|12117.4|12116.7|205
1623717000000|2021-06-15 00:30:00|12119.3|12118.4|12119.6|12119|12120.5|12119.7|12118.4|12117.7|215
1623717300000|2021-06-15 00:35:00|12119.8|12118.9|12119.1|12118.5|12120.3|12119.5|12118.8|12118|242
1623717600000|2021-06-15 00:40:00|12119.3|12118.4|12118.9|12118|12121|12120.1|12118.7|12117.9|223
1623717900000|2021-06-15 00:45:00|12118.8|12117.9|12118.6|12117.7|12119.5|12118.8|12117.9|12117.2|201
1623718200000|2021-06-15 00:50:00|12118.4|12117.8|12119.5|12118.9|12119.6|12118.9|12116.6|12115.8|372
1623718500000|2021-06-15 00:55:00|12119.9|12119.3|12120.4|12119.5|12121.5|12120.8|12119.5|12118.6|340
1623718800000|2021-06-15 01:00:00|12120.5|12119.8|12118.8|12117.9|12121.5|12120.7|12118.4|12117.6|513
1623719100000|2021-06-15 01:05:00|12118.5|12117.6|12118.5|12117.6|12119.9|12119.2|12116.7|12115.9|418
1623719400000|2021-06-15 01:10:00|12118.4|12117.5|12118.1|12117.2|12119.7|12119|12116.4|12115.7|486
1623719700000|2021-06-15 01:15:00|12118|12117.4|12118.9|12118|12119.6|12118.7|12118|12117.1|400
1623720000000|2021-06-15 01:20:00|12118.7|12118.1|12118.8|12117.9|12120.1|12119.4|12117.9|12117.1|399
1623720300000|2021-06-15 01:25:00|12118.7|12117.8|12118.7|12118.1|12119.5|12118.8|12118.3|12117.6|263
1623720600000|2021-06-15 01:30:00|12118.5|12117.9|12116.8|12116.2|12118.6|12117.9|12116.8|12116|313
1623720900000|2021-06-15 01:35:00|12116.9|12116.3|12117.2|12116.6|12117.6|12117|12116.3|12115.7|231
1623721200000|2021-06-15 01:40:00|12117.3|12116.7|12115.3|12114.7|12117.9|12117|12115.3|12114.6|316
1623721500000|2021-06-15 01:45:00|12115.5|12114.6|12115.9|12115.3|12116.6|12116|12115.1|12114.4|447
1623721800000|2021-06-15 01:50:00|12116|12115.4|12118.1|12117.2|12118.2|12117.5|12116|12115.1|329
1623722100000|2021-06-15 01:55:00|12118|12117.1|12118.8|12118.2|12120.6|12119.8|12117.3|12116.4|336
1623722400000|2021-06-15 02:00:00|12118.9|12118.3|12117.9|12117.3|12119.6|12118.7|12117.6|12117|396
1623722700000|2021-06-15 02:05:00|12118|12117.4|12118.9|12118.3|12119.5|12118.7|12116.6|12115.8|266
1623723000000|2021-06-15 02:10:00|12118.8|12118.2|12120.3|12119.7|12120.6|12120|12118.3|12117.6|302
1623723300000|2021-06-15 02:15:00|12120.5|12119.6|12123|12122.1|12123.2|12122.4|12119.7|12119|285
1623723600000|2021-06-15 02:20:00|12122.9|12122|12125.4|12124.5|12126|12125.1|12120.9|12120|373
1623723900000|2021-06-15 02:25:00|12125.3|12124.7|12125.4|12124.8|12126.2|12125.3|12124.4|12123.6|270
1623724200000|2021-06-15 02:30:00|12125.5|12124.9|12125.1|12124.2|12126.2|12125.4|12123.8|12123.2|240
1623724500000|2021-06-15 02:35:00|12125|12124.1|12125.3|12124.4|12126.4|12125.7|12124.4|12123.7|202
1623724800000|2021-06-15 02:40:00|12125.2|12124.3|12126.1|12125.2|12126.1|12125.2|12124.6|12123.9|198
1623725100000|2021-06-15 02:45:00|12126|12125.1|12125.4|12124.8|12126|12125.2|12124.7|12124|190
1623725400000|2021-06-15 02:50:00|12125.3|12124.7|12125.5|12124.9|12126.1|12125.2|12124.4|12123.6|174
1623725700000|2021-06-15 02:55:00|12125.4|12124.8|12124.8|12123.9|12125.6|12124.9|12124.2|12123.6|253
1623726000000|2021-06-15 03:00:00|12124.6|12124|12123|12122.4|12124.9|12124.3|12122.5|12121.8|313
1623726300000|2021-06-15 03:05:00|12122.9|12122.3|12121.9|12121|12123|12122.3|12121.6|12120.9|167
1623726600000|2021-06-15 03:10:00|12122|12121.1|12119.9|12119.3|12122|12121.1|12119.4|12118.6|231
1623726900000|2021-06-15 03:15:00|12120.1|12119.2|12120.9|12120.3|12121.2|12120.6|12119.8|12119.1|194
1623727200000|2021-06-15 03:20:00|12121|12120.4|12120.2|12119.6|12121.1|12120.5|12120.1|12119.5|101
1623727500000|2021-06-15 03:25:00|12120.3|12119.7|12121.1|12120.2|12121.3|12120.6|12120.3|12119.7|114
1623727800000|2021-06-15 03:30:00|12120.9|12120.3|12122.4|12121.8|12122.7|12121.9|12120.9|12120.2|163
1623728100000|2021-06-15 03:35:00|12122.5|12121.9|12122.6|12122|12122.9|12122.2|12122|12121.2|137
1623728400000|2021-06-15 03:40:00|12122.5|12121.9|12122.6|12122|12123.1|12122.4|12122.2|12121.6|125
1623728700000|2021-06-15 03:45:00|12122.5|12121.9|12124.1|12123.5|12124.3|12123.6|12122.5|12121.7|152
1623729000000|2021-06-15 03:50:00|12124|12123.4|12123.7|12123.1|12124.7|12124|12123.5|12122.8|163
1623729300000|2021-06-15 03:55:00|12123.8|12123.2|12123.4|12122.8|12124.7|12124|12123.4|12122.6|196
1623729600000|2021-06-15 04:00:00|12123.5|12122.9|12124.8|12124.2|12125.2|12124.4|12123.4|12122.8|295
1623729900000|2021-06-15 04:05:00|12125|12124.1|12125.2|12124.3|12125.6|12124.9|12124.3|12123.6|174
1623730200000|2021-06-15 04:10:00|12125.3|12124.4|12125.3|12124.7|12125.6|12124.9|12124.8|12124.1|236
1623730500000|2021-06-15 04:15:00|12125.2|12124.6|12124.9|12124.3|12126.1|12125.4|12124.7|12124|193
1623730800000|2021-06-15 04:20:00|12125.1|12124.2|12125.6|12124.7|12125.7|12125|12124.6|12124|151
1623731100000|2021-06-15 04:25:00|12125.5|12124.9|12125.9|12125|12126.1|12125.3|12125.2|12124.6|149
1623731400000|2021-06-15 04:30:00|12126|12125.1|12125.5|12124.6|12126.1|12125.4|12125.3|12124.6|133
1623731700000|2021-06-15 04:35:00|12125.6|12124.7|12125.3|12124.7|12126.3|12125.7|12124.9|12124.1|217
1623732000000|2021-06-15 04:40:00|12125.2|12124.6|12125.6|12124.7|12126.1|12125.5|12124.9|12124.2|186
1623732300000|2021-06-15 04:45:00|12125.7|12124.8|12126.1|12125.2|12126.3|12125.5|12125.1|12124.5|151
1623732600000|2021-06-15 04:50:00|12126|12125.4|12125.4|12124.8|12126.3|12125.5|12125.2|12124.5|147
1623732900000|2021-06-15 04:55:00|12125.6|12124.7|12126.2|12125.6|12126.4|12125.8|12125.3|12124.6|129
1623733200000|2021-06-15 05:00:00|12126.1|12125.5|12125.6|12124.7|12126.3|12125.7|12125.1|12124.3|201
1623733500000|2021-06-15 05:05:00|12125.7|12124.8|12125.6|12124.7|12125.8|12125|12125|12124.2|171
1623733800000|2021-06-15 05:10:00|12125.7|12124.8|12125.6|12124.7|12126.3|12125.6|12125.2|12124.3|142
1623734100000|2021-06-15 05:15:00|12125.7|12124.8|12125.5|12124.9|12125.9|12125|12125.4|12124.6|50
1623734400000|2021-06-15 05:20:00|12125.4|12124.8|12125.1|12124.5|12125.7|12125|12125|12124.4|68
1623734700000|2021-06-15 05:25:00|12125|12124.4|12125.6|12124.7|12125.8|12125|12124.5|12123.8|153
1623735000000|2021-06-15 05:30:00|12125.7|12124.8|12126|12125.4|12127.5|12126.6|12125.1|12124.4|274
1623735300000|2021-06-15 05:35:00|12125.9|12125|12126.8|12125.9|12126.9|12126.2|12125.6|12124.7|213
1623735600000|2021-06-15 05:40:00|12126.7|12125.8|12125.8|12124.9|12126.9|12126|12125.3|12124.6|183
1623735900000|2021-06-15 05:45:00|12125.6|12125|12125.4|12124.8|12126.3|12125.5|12125.4|12124.6|122
1623736200000|2021-06-15 05:50:00|12125.5|12124.9|12127.2|12126.3|12128.3|12127.5|12125.3|12124.7|232
1623736500000|2021-06-15 05:55:00|12127.3|12126.4|12128|12127.1|12128.6|12127.7|12127.1|12126.2|227
1623736800000|2021-06-15 06:00:00|12128.1|12127.2|12126.5|12125.9|12128.2|12127.5|12125.9|12125.2|342
1623737100000|2021-06-15 06:05:00|12126.6|12125.7|12127.9|12127|12128.1|12127.5|12124.4|12123.8|368
1623737400000|2021-06-15 06:10:00|12128|12127.1|12126.7|12125.8|12128|12127.2|12125|12124.3|378
1623737700000|2021-06-15 06:15:00|12126.6|12126|12125.7|12124.8|12131.4|12130.5|12125|12124.1|527
1623738000000|2021-06-15 06:20:00|12125.8|12124.9|12127.8|12126.9|12128.4|12127.6|12125.1|12124.3|419
1623738300000|2021-06-15 06:25:00|12127.9|12127|12133.3|12132.4|12134.5|12133.7|12127.1|12126.4|501
1623738600000|2021-06-15 06:30:00|12133.2|12132.3|12131.7|12130.8|12133.8|12132.9|12130.9|12130.1|469
1623738900000|2021-06-15 06:35:00|12131.6|12130.7|12134|12133.4|12135.2|12134.4|12131.4|12130.7|417
1623739200000|2021-06-15 06:40:00|12134.1|12133.5|12136.8|12135.9|12136.8|12135.9|12133|12132.3|541
1623739500000|2021-06-15 06:45:00|12136.5|12135.6|12136.6|12136|12137.4|12136.5|12133.3|12132.6|523
1623739800000|2021-06-15 06:50:00|12136.4|12135.8|12134.3|12133.4|12136.8|12136.1|12134.1|12133.2|443
1623740100000|2021-06-15 06:55:00|12134.2|12133.3|12131.3|12130.7|12135|12134.2|12131|12130.4|627
1623740400000|2021-06-15 07:00:00|12131.4|12130.8|12138.2|12137.3|12139.3|12138.4|12131.2|12130.5|746
1623740700000|2021-06-15 07:05:00|12138.3|12137.4|12139.9|12139.3|12142.7|12142|12136.9|12136.1|646
1623741000000|2021-06-15 07:10:00|12140|12139.4|12141.1|12140.2|12141.5|12140.9|12137.3|12136.6|499
1623741300000|2021-06-15 07:15:00|12141|12140.1|12139.2|12138.3|12141.6|12140.9|12137.3|12136.7|550
1623741600000|2021-06-15 07:20:00|12139.3|12138.4|12142.4|12141.8|12142.6|12141.9|12138.3|12137.4|444
1623741900000|2021-06-15 07:25:00|12142.5|12141.6|12142.5|12141.6|12144.5|12143.6|12140.3|12139.7|457
1623742200000|2021-06-15 07:30:00|12142.6|12142|12139.4|12138.8|12144.2|12143.5|12139.2|12138.6|448
1623742500000|2021-06-15 07:35:00|12139.3|12138.7|12142.5|12141.9|12143.1|12142.4|12138.9|12138.3|491
1623742800000|2021-06-15 07:40:00|12142.6|12142|12146|12145.4|12146.3|12145.7|12142.4|12141.8|386
1623743100000|2021-06-15 07:45:00|12146.1|12145.5|12145.4|12144.8|12147.5|12146.8|12144.7|12144.1|455
1623743400000|2021-06-15 07:50:00|12145.5|12144.9|12143|12142.4|12146.2|12145.6|12143|12142.4|368
1623743700000|2021-06-15 07:55:00|12142.9|12142.3|12144.3|12143.4|12147.8|12147|12142.8|12142.2|474
1623744000000|2021-06-15 08:00:00|12144.4|12143.5|12144.4|12143.8|12145.2|12144.6|12143.1|12142.4|461
1623744300000|2021-06-15 08:05:00|12144.7|12144.1|12145.4|12144.8|12146|12145.4|12144.4|12143.8|281
1623744600000|2021-06-15 08:10:00|12145.3|12144.7|12142.9|12142.3|12145.9|12145.1|12142.6|12142|480
1623744900000|2021-06-15 08:15:00|12143|12142.4|12140.2|12139.6|12143.4|12142.8|12140.1|12139.5|463
1623745200000|2021-06-15 08:20:00|12140.3|12139.7|12143.8|12143.2|12143.8|12143.2|12139.9|12139.3|281
1623745500000|2021-06-15 08:25:00|12143.9|12143.3|12141.7|12141.1|12143.9|12143.3|12141.3|12140.6|352
1623745800000|2021-06-15 08:30:00|12141.6|12141|12141.2|12140.6|12144.1|12143.3|12141.1|12140.4|336
1623746100000|2021-06-15 08:35:00|12141|12140.4|12137.8|12137.2|12141.3|12140.6|12137.5|12136.6|451
1623746400000|2021-06-15 08:40:00|12137.7|12137.1|12133.4|12132.8|12138.6|12137.9|12133.3|12132.5|455
1623746700000|2021-06-15 08:45:00|12133.3|12132.7|12133.4|12132.8|12133.7|12133.1|12131.3|12130.5|413
1623747000000|2021-06-15 08:50:00|12133.3|12132.7|12133.5|12132.6|12135.1|12134.5|12132.5|12131.8|405
1623747300000|2021-06-15 08:55:00|12133.6|12132.7|12130.8|12129.9|12134.2|12133.6|12130.8|12129.9|456
1623747600000|2021-06-15 09:00:00|12130.6|12129.7|12123.2|12122.6|12131|12130.1|12122.8|12122|790
1623747900000|2021-06-15 09:05:00|12123.3|12122.7|12123|12122.4|12124.8|12124.1|12120.9|12120.3|646
1623748200000|2021-06-15 09:10:00|12123.1|12122.2|12122|12121.4|12124.3|12123.6|12121.5|12120.8|419
1623748500000|2021-06-15 09:15:00|12121.8|12121.2|12125|12124.4|12125.8|12125.1|12121.5|12120.9|345
1623748800000|2021-06-15 09:20:00|12124.9|12124.3|12126|12125.1|12126|12125.3|12124.5|12123.8|293
1623749100000|2021-06-15 09:25:00|12125.9|12125|12126.7|12126.1|12128.4|12127.8|12125.5|12124.9|517
1623749400000|2021-06-15 09:30:00|12126.6|12126|12125.4|12124.8|12126.9|12126.2|12123.1|12122.5|446
1623749700000|2021-06-15 09:35:00|12125.3|12124.7|12124.1|12123.2|12125.7|12125|12123.4|12122.6|386
1623750000000|2021-06-15 09:40:00|12124|12123.4|12127|12126.4|12127.7|12126.9|12123.9|12123.1|361
1623750300000|2021-06-15 09:45:00|12127.1|12126.5|12123.4|12122.8|12127.4|12126.6|12121.5|12120.9|405
1623750600000|2021-06-15 09:50:00|12123.5|12122.9|12124.4|12123.5|12124.6|12123.8|12121.9|12121.2|368
1623750900000|2021-06-15 09:55:00|12124.6|12123.8|12123.8|12122.9|12127.1|12126.2|12123|12122.2|515
1623751200000|2021-06-15 10:00:00|12123.6|12123|12124.2|12123.6|12125.5|12124.7|12122.9|12122.3|381
1623751500000|2021-06-15 10:05:00|12124.3|12123.7|12125.2|12124.3|12125.4|12124.6|12122.4|12121.7|424
1623751800000|2021-06-15 10:10:00|12125.3|12124.4|12126|12125.4|12127.2|12126.5|12124.6|12123.8|447
1623752100000|2021-06-15 10:15:00|12126.1|12125.5|12125.7|12125.1|12127.8|12127.1|12125.3|12124.7|391
1623752400000|2021-06-15 10:20:00|12125.8|12125.2|12123.1|12122.2|12126|12125.4|12123.1|12122.2|229
1623752700000|2021-06-15 10:25:00|12123|12122.1|12123.4|12122.5|12125.4|12124.5|12122.6|12121.8|464
1623753000000|2021-06-15 10:30:00|12123.5|12122.6|12122.9|12122.3|12123.6|12122.8|12121.6|12120.8|347
1623753300000|2021-06-15 10:35:00|12123|12122.4|12125.1|12124.2|12125.5|12124.7|12121.6|12120.9|448
1623753600000|2021-06-15 10:40:00|12125|12124.4|12123.6|12123|12126|12125.3|12123.2|12122.6|358
1623753900000|2021-06-15 10:45:00|12123.5|12122.9|12122.3|12121.7|12123.9|12123.2|12122.3|12121.5|367
1623754200000|2021-06-15 10:50:00|12122.1|12121.5|12116.6|12116|12122.1|12121.5|12116.4|12115.8|528
1623754500000|2021-06-15 10:55:00|12116.5|12115.9|12118.7|12117.8|12119|12118.2|12113.3|12112.5|439
1623754800000|2021-06-15 11:00:00|12118.5|12117.9|12119.3|12118.7|12120.1|12119.3|12117.6|12117|407
1623755100000|2021-06-15 11:05:00|12119.5|12118.6|12120.5|12119.9|12120.5|12119.9|12117.4|12116.6|389
1623755400000|2021-06-15 11:10:00|12120.4|12119.8|12120|12119.1|12121.1|12120.4|12119|12118.4|349
1623755700000|2021-06-15 11:15:00|12120.1|12119.2|12116.8|12116.2|12120.4|12119.6|12116.3|12115.7|402
1623756000000|2021-06-15 11:20:00|12116.9|12116.3|12112.2|12111.6|12117.4|12116.7|12111.5|12110.9|542
1623756300000|2021-06-15 11:25:00|12112.3|12111.7|12111.1|12110.5|12113.5|12112.8|12109.9|12109.3|546
1623756600000|2021-06-15 11:30:00|12111.2|12110.6|12110.6|12110|12112|12111.4|12109.6|12109|476
1623756900000|2021-06-15 11:35:00|12110.5|12109.9|12111.6|12110.7|12112.5|12111.6|12110.2|12109.4|482
1623757200000|2021-06-15 11:40:00|12111.8|12110.9|12113.9|12113|12114.4|12113.8|12110.5|12109.9|373
1623757500000|2021-06-15 11:45:00|12113.7|12112.8|12111|12110.1|12113.7|12113|12110|12109.2|464
1623757800000|2021-06-15 11:50:00|12111.1|12110.2|12110.9|12110.3|12111.9|12111.2|12110.2|12109.6|335
1623758100000|2021-06-15 11:55:00|12111|12110.4|12107.5|12106.9|12111.5|12110.9|12106.2|12105.6|422
1623758400000|2021-06-15 12:00:00|12107.4|12106.8|12110.4|12109.8|12110.7|12109.9|12106|12105.3|603
1623758700000|2021-06-15 12:05:00|12110.7|12110.2|12109.9|12109|12110.8|12110.2|12108|12107.4|463
1623759000000|2021-06-15 12:10:00|12109.7|12109.1|12108.4|12107.8|12109.9|12109.2|12107.9|12107.3|324
1623759300000|2021-06-15 12:15:00|12108.1|12107.5|12112.8|12112.2|12114|12113.3|12107.9|12107.3|457
1623759600000|2021-06-15 12:20:00|12112.7|12112.1|12111.2|12110.6|12113.1|12112.5|12110.7|12110.1|461
1623759900000|2021-06-15 12:25:00|12111.1|12110.5|12114.4|12112.6|12115.8|12115.2|12110.6|12110|608
1623760200000|2021-06-15 12:30:00|12114.3|12112.8|12108.8|12108.2|12119.2|12118.3|12107.5|12106.9|1122
1623760500000|2021-06-15 12:35:00|12109.2|12108.6|12108.7|12108.1|12112.3|12111.7|12106.3|12105.7|714
1623760800000|2021-06-15 12:40:00|12108.6|12108|12106.4|12105.8|12110.2|12109.6|12106.4|12105.8|658
1623761100000|2021-06-15 12:45:00|12106.6|12106|12107|12106.1|12107.3|12106.4|12101.6|12101|795
1623761400000|2021-06-15 12:50:00|12107.1|12106.4|12110|12109.1|12110.2|12109.6|12105.4|12104.8|650
1623761700000|2021-06-15 12:55:00|12110.1|12109.2|12112|12111.4|12112.2|12111.6|12106.5|12105.6|637
1623762000000|2021-06-15 13:00:00|12111.9|12111.3|12112.6|12111.7|12113.9|12113.3|12109.3|12108.7|708
1623762300000|2021-06-15 13:05:00|12112.7|12111.8|12112.3|12111.7|12116.3|12115.7|12111.9|12111.3|670
1623762600000|2021-06-15 13:10:00|12112.4|12111.8|12116.3|12113.5|12118.3|12117.4|12112.3|12111.7|625
1623762900000|2021-06-15 13:15:00|12116.9|12113.3|12120.3|12119.7|12121.1|12120.5|12116.2|12112|734
1623763200000|2021-06-15 13:20:00|12120.2|12119.6|12122.8|12122.2|12125.1|12124.5|12119.5|12118.9|612
1623763500000|2021-06-15 13:25:00|12122.7|12122.1|12121.7|12121.1|12124.9|12124.3|12120.6|12120|515
1623763800000|2021-06-15 13:30:00|12121.3|12120.7|12118.4|12117.8|12122|12121.3|12117.4|12116.6|510
1623764100000|2021-06-15 13:35:00|12118.5|12117.9|12118.3|12117.4|12121.4|12120.8|12116.8|12116.2|453
1623764400000|2021-06-15 13:40:00|12118.2|12117.6|12119.2|12118.6|12120.5|12119.9|12117.7|12117.1|449
1623764700000|2021-06-15 13:45:00|12119.1|12118.5|12122|12121.4|12122.8|12122.2|12116.8|12116.1|478
1623765000000|2021-06-15 13:50:00|12121.9|12121.3|12128.4|12127.8|12130.3|12129.7|12121.8|12121.2|544
1623765300000|2021-06-15 13:55:00|12128.3|12127.7|12127.3|12126.7|12128.5|12127.9|12125.3|12124.6|783
1623765600000|2021-06-15 14:00:00|12127.1|12126.5|12128.3|12127.7|12130.5|12129.9|12125.7|12125.1|646
1623765900000|2021-06-15 14:05:00|12128.2|12127.6|12126.7|12126.1|12130.3|12129.7|12125.9|12125.3|652
1623766200000|2021-06-15 14:10:00|12126.5|12125.9|12129.5|12128.9|12129.8|12129|12125.8|12125.2|637
1623766500000|2021-06-15 14:15:00|12129.4|12128.8|12127|12126.1|12129.8|12129.2|12126.7|12126|546
1623766800000|2021-06-15 14:20:00|12126.9|12126|12123.8|12123.2|12128.8|12128.2|12123.4|12122.8|614
1623767100000|2021-06-15 14:25:00|12123.7|12123.1|12125.8|12125.2|12127.4|12126.8|12123.7|12123.1|585
1623767400000|2021-06-15 14:30:00|12125.7|12125.1|12123.9|12123.3|12126.4|12125.7|12122.8|12122|478
1623767700000|2021-06-15 14:35:00|12124|12123.4|12124.3|12123.7|12126.1|12125.5|12123.6|12123|520
1623768000000|2021-06-15 14:40:00|12124.2|12123.6|12119.4|12118.8|12124.2|12123.6|12117.9|12117.1|664
1623768300000|2021-06-15 14:45:00|12119.3|12118.7|12123.8|12123.2|12124.8|12124.2|12118.9|12118.3|626
1623768600000|2021-06-15 14:50:00|12124|12123.1|12122.7|12122.1|12126|12125.3|12120.1|12119.5|711
1623768900000|2021-06-15 14:55:00|12122.9|12122.3|12126|12125.4|12127.5|12126.9|12122.8|12122.2|644
1623769200000|2021-06-15 15:00:00|12125.7|12125.1|12123.7|12123.1|12126.7|12125.9|12123.6|12123|462
1623769500000|2021-06-15 15:05:00|12123.8|12123.2|12123.3|12122.7|12124.6|12124|12122.4|12121.8|392
1623769800000|2021-06-15 15:10:00|12123.4|12122.8|12123.5|12122.9|12126.4|12125.8|12122.8|12122.2|378
1623770100000|2021-06-15 15:15:00|12123.8|12123.2|12130|12129.4|12130.1|12129.4|12123.8|12123.2|391
1623770400000|2021-06-15 15:20:00|12130.1|12129.5|12127.8|12127.2|12131.5|12130.9|12127.2|12126.4|318
1623770700000|2021-06-15 15:25:00|12128|12127.4|12127.7|12127.1|12128.7|12128.1|12126.3|12125.7|404
1623771000000|2021-06-15 15:30:00|12127.8|12126.9|12127.2|12126.6|12128.9|12128.3|12126.3|12125.7|395
1623771300000|2021-06-15 15:35:00|12127.3|12126.7|12126.1|12125.5|12127.6|12127|12125.4|12124.8|314
1623771600000|2021-06-15 15:40:00|12126.2|12125.6|12127.3|12126.7|12127.9|12127.3|12125.8|12125.2|265
1623771900000|2021-06-15 15:45:00|12126.9|12126.3|12125.3|12124.7|12127.3|12126.7|12125|12124.4|267
1623772200000|2021-06-15 15:50:00|12125.4|12124.8|12122.2|12121.6|12125.5|12124.9|12120.5|12119.9|327
1623772500000|2021-06-15 15:55:00|12122.1|12121.5|12119.8|12119.2|12122.6|12122|12119.6|12119|429
1623772800000|2021-06-15 16:00:00|12119.7|12119.1|12118.8|12118.2|12121.3|12120.5|12118.5|12117.9|524
1623773100000|2021-06-15 16:05:00|12118.9|12118.3|12118.9|12118|12119.1|12118.4|12117.8|12117.1|309
1623773400000|2021-06-15 16:10:00|12119|12118.1|12121.1|12120.5|12122.1|12121.5|12118.7|12118|331
1623773700000|2021-06-15 16:15:00|12121.2|12120.6|12121.4|12120.8|12122.2|12121.6|12120.6|12120|243
1623774000000|2021-06-15 16:20:00|12121.5|12120.6|12121.2|12120.6|12121.6|12120.8|12120.2|12119.5|332
1623774300000|2021-06-15 16:25:00|12121.3|12120.7|12121.1|12120.5|12121.5|12120.9|12119.4|12118.8|288
1623774600000|2021-06-15 16:30:00|12121.2|12120.6|12121.4|12120.8|12121.6|12121|12120.4|12119.8|264
1623774900000|2021-06-15 16:35:00|12121.3|12120.7|12121.8|12121.2|12122|12121.3|12121|12120.4|204
1623775200000|2021-06-15 16:40:00|12121.9|12121.3|12123.9|12123.3|12124|12123.4|12121.8|12121.2|251
1623775500000|2021-06-15 16:45:00|12124|12123.4|12126|12125.4|12126|12125.4|12122.9|12122.3|311
1623775800000|2021-06-15 16:50:00|12125.9|12125.3|12124.1|12123.5|12126.2|12125.6|12123.9|12123.2|254
1623776100000|2021-06-15 16:55:00|12124|12123.4|12124.3|12123.7|12124.9|12124.3|12123.9|12123.2|217
1623776400000|2021-06-15 17:00:00|12124.6|12124|12124.9|12124.3|12125.9|12125.1|12123.5|12122.9|358
1623776700000|2021-06-15 17:05:00|12124.8|12124.2|12122.6|12122|12125.1|12124.5|12122.5|12121.9|277
1623777000000|2021-06-15 17:10:00|12122.5|12121.9|12123.1|12122.5|12124|12123.2|12122.2|12121.6|258
1623777300000|2021-06-15 17:15:00|12123.2|12122.6|12123.2|12122.6|12123.5|12122.9|12122.3|12121.7|220
1623777600000|2021-06-15 17:20:00|12123.3|12122.7|12124.8|12124.2|12125.4|12124.7|12122.9|12122.3|230
1623777900000|2021-06-15 17:25:00|12124.7|12124.1|12124.1|12123.5|12125|12124.3|12123.6|12122.9|213
1623778200000|2021-06-15 17:30:00|12124|12123.4|12123.1|12122.5|12124.4|12123.7|12122.6|12121.8|208
1623778500000|2021-06-15 17:35:00|12123|12122.4|12123.8|12123.2|12124|12123.2|12122.8|12122.2|104
1623778800000|2021-06-15 17:40:00|12124.1|12123.5|12123.7|12123.1|12124.8|12124.2|12123.5|12122.9|255
1623779100000|2021-06-15 17:45:00|12123.9|12123.3|12126.2|12125.6|12126.4|12125.7|12123.6|12123|197
1623779400000|2021-06-15 17:50:00|12126.3|12125.7|12125.1|12124.5|12126.9|12126.1|12125|12124.4|247
1623779700000|2021-06-15 17:55:00|12125.2|12124.6|12124.5|12123.9|12125.5|12124.9|12124.2|12123.5|198
1623780000000|2021-06-15 18:00:00|12124.4|12123.8|12125.7|12125.1|12126.4|12125.8|12124.2|12123.6|213
1623780300000|2021-06-15 18:05:00|12125.8|12125.2|12125.2|12124.6|12126.6|12126|12125.1|12124.5|204
1623780600000|2021-06-15 18:10:00|12125.3|12124.7|12124.6|12124|12125.6|12125|12124.1|12123.2|199
1623780900000|2021-06-15 18:15:00|12124.7|12124.1|12127.8|12127.2|12128|12127.4|12124.5|12123.9|306
1623781200000|2021-06-15 18:20:00|12127.9|12127.3|12129.8|12129.2|12130.1|12129.5|12127.8|12127.2|273
1623781500000|2021-06-15 18:25:00|12129.7|12129.1|12129.3|12128.7|12129.9|12129.3|12128.5|12127.9|215
1623781800000|2021-06-15 18:30:00|12129.4|12128.8|12126.6|12126|12129.4|12128.8|12126.6|12125.9|209
1623782100000|2021-06-15 18:35:00|12127|12126.4|12126.6|12126|12127.9|12127.3|12126.5|12125.9|182
1623782400000|2021-06-15 18:40:00|12126.5|12125.9|12126.3|12125.7|12126.8|12126.2|12126|12125.4|112
1623782700000|2021-06-15 18:45:00|12126.2|12125.6|12124.8|12124.2|12126.8|12126.2|12124.2|12123.6|206
1623783000000|2021-06-15 18:50:00|12124.7|12124.1|12124.4|12123.8|12125|12124.4|12123.6|12123|225
1623783300000|2021-06-15 18:55:00|12124.3|12123.7|12125.2|12124.6|12126|12125.3|12123.6|12123|365
1623783600000|2021-06-15 19:00:00|12125.1|12124.5|12124.3|12123.7|12125.1|12124.5|12123.7|12123|246
1623783900000|2021-06-15 19:05:00|12124.4|12123.8|12124.9|12124.3|12125.4|12124.7|12123.8|12123.2|202
1623784200000|2021-06-15 19:10:00|12124.8|12124.2|12123.5|12122.6|12125.5|12124.8|12123.3|12122.6|178
1623784500000|2021-06-15 19:15:00|12123.4|12122.5|12124.4|12123.8|12124.8|12124.2|12123.1|12122.3|152
1623784800000|2021-06-15 19:20:00|12124.3|12123.7|12123.9|12123|12125.1|12124.3|12123.3|12122.7|225
1623785100000|2021-06-15 19:25:00|12123.8|12122.9|12123.7|12123.1|12124.4|12123.7|12123.4|12122.5|224
1623785400000|2021-06-15 19:30:00|12123.6|12123|12125.4|12124.8|12125.4|12124.8|12123.6|12122.8|120
1623785700000|2021-06-15 19:35:00|12125.3|12124.7|12125.8|12125.2|12126.2|12125.6|12124.7|12124.1|139
1623786000000|2021-06-15 19:40:00|12125.9|12125.3|12126.9|12126.3|12127.2|12126.5|12125.7|12125.1|140
1623786300000|2021-06-15 19:45:00|12126.8|12126.2|12126.3|12125.7|12127.1|12126.3|12126.1|12125.4|96
1623786600000|2021-06-15 19:50:00|12126.2|12125.6|12125.8|12125.2|12126.9|12126.3|12125.7|12125.1|165
1623786900000|2021-06-15 19:55:00|12125.7|12125.1|12128.4|12127.8|12128.5|12127.8|12125.6|12125|264
1623787200000|2021-06-15 20:00:00|12128.5|12127.9|12127.7|12127.1|12128.5|12127.9|12125.3|12124.7|288
1623787500000|2021-06-15 20:05:00|12127.6|12127|12127.6|12126.7|12128.7|12128|12127.3|12126.5|183
1623787800000|2021-06-15 20:10:00|12127.4|12126.8|12127.5|12126.9|12128.1|12127.5|12127.4|12126.5|113
1623788100000|2021-06-15 20:15:00|12127.4|12126.8|12128.4|12127.8|12128.6|12127.9|12127.4|12126.8|63
1623788400000|2021-06-15 20:20:00|12128.6|12127.7|12128.3|12127.7|12129.2|12128.4|12128.3|12127.6|65
1623788700000|2021-06-15 20:25:00|12128.4|12127.8|12129|12128.4|12129.5|12128.8|12128.3|12127.6|82
1623789000000|2021-06-15 20:30:00|12128.9|12128.3|12128.8|12127.9|12129.5|12128.9|12128|12127.1|139
1623789300000|2021-06-15 20:35:00|12128.9|12128|12127.6|12126.7|12129.2|12128.3|12127.5|12126.7|96
1623789600000|2021-06-15 20:40:00|12127.7|12126.8|12127.4|12126.5|12128.1|12127.2|12127|12126.4|107
1623789900000|2021-06-15 20:45:00|12127.3|12126.4|12126.9|12126|12128.1|12127.2|12126.9|12126|114
1623790200000|2021-06-15 20:50:00|12127|12126.1|12127|12126.1|12127.5|12126.6|12126.5|12125.6|184
1623790500000|2021-06-15 20:55:00|12126.8|12125.9|12127.5|12125.6|12127.7|12126.7|12126.1|12124.9|401
1623790800000|2021-06-15 21:00:00|12127.4|12125.7|12128.1|12125|12128.8|12125.9|12127.4|12124.9|50
1623791100000|2021-06-15 21:05:00|12127.9|12125.2|12128.1|12123.4|12128.5|12126.2|12126.3|12122.5|129
1623791400000|2021-06-15 21:10:00|12128.2|12123.6|12128.4|12123.6|12128.4|12125.6|12126.4|12122.8|114
1623791700000|2021-06-15 21:15:00|12126.4|12125.5|12126.2|12123.1|12128.5|12125.6|12126.2|12123|81
1623792000000|2021-06-15 21:20:00|12128.4|12124.1|12128.4|12124|12128.4|12125.5|12125.9|12123.1|64
1623792300000|2021-06-15 21:25:00|12128.1|12124.1|12128.3|12124.4|12128.8|12125.3|12126.9|12123.7|109
1623792600000|2021-06-15 21:30:00|12128.2|12124.3|12129.7|12125.1|12129.9|12127|12127.4|12124.2|139
1623792900000|2021-06-15 21:35:00|12127.6|12126.7|12130.4|12126.2|12130.7|12126.9|12127.3|12124.5|138
1623793200000|2021-06-15 21:40:00|12130.5|12126.1|12130|12126.6|12130.5|12126.9|12129.6|12125.8|148
1623793500000|2021-06-15 21:45:00|12130.3|12127.2|12130.4|12126|12132.6|12127.3|12129.5|12125.1|267
1623793800000|2021-06-15 21:50:00|12130.3|12125.6|12130.4|12126.8|12130.6|12127.2|12128.8|12125.5|212
1623794100000|2021-06-15 21:55:00|12130.5|12126.7|12131.2|12127.2|12132|12127.6|12128.6|12125.8|335
1623794400000|2021-06-15 22:00:00|12130.9|12127|12128.1|12127.2|12131.5|12127.9|12127.5|12125.6|412
1623794700000|2021-06-15 22:05:00|12128.3|12127.3|12128.6|12127.7|12128.9|12128|12128.3|12127.3|103
1623795000000|2021-06-15 22:10:00|12128.7|12127.8|12127.1|12126.2|12128.8|12127.9|12127|12126.1|131
1623795300000|2021-06-15 22:15:00|12127.2|12126.3|12127.1|12126.2|12127.3|12126.4|12127|12126.1|57
1623795600000|2021-06-15 22:20:00|12127|12126.1|12127.1|12126.2|12127.2|12126.3|12127|12126.1|32
1623795900000|2021-06-15 22:25:00|12127.2|12126.3|12126.6|12125.7|12127.6|12126.7|12126.6|12125.7|78
1623796200000|2021-06-15 22:30:00|12126.5|12125.6|12127.2|12126.3|12127.2|12126.3|12126.5|12125.6|105
1623796500000|2021-06-15 22:35:00|12127.1|12126.2|12127.1|12126.2|12127.7|12126.8|12127|12126.1|121
1623796800000|2021-06-15 22:40:00|12127|12126.1|12128.1|12127.2|12128.2|12127.3|12127|12126.1|47
1623797100000|2021-06-15 22:45:00|12128.2|12127.3|12128.5|12127.6|12128.5|12127.6|12127.5|12126.6|110
1623797400000|2021-06-15 22:50:00|12128.4|12127.5|12127.6|12126.7|12128.7|12127.8|12127.5|12126.6|108
1623797700000|2021-06-15 22:55:00|12127.5|12126.6|12127.2|12126.3|12127.8|12126.9|12126.5|12125.6|148
1623798000000|2021-06-15 23:00:00|12127.1|12126.2|12126.8|12125.9|12127.3|12126.4|12126.6|12125.7|141
1623798300000|2021-06-15 23:05:00|12127|12126.1|12126.7|12125.8|12127.1|12126.2|12126|12125.2|84
1623798600000|2021-06-15 23:10:00|12126.6|12125.7|12126.4|12125.5|12127|12126.2|12126|12125.2|112
1623798900000|2021-06-15 23:15:00|12126.2|12125.3|12126.3|12125.4|12126.8|12126|12125.3|12124.7|109
1623799200000|2021-06-15 23:20:00|12126.2|12125.6|12125.8|12125.2|12126.4|12125.6|12125.4|12124.6|81
1623799500000|2021-06-15 23:25:00|12125.9|12125.3|12125.2|12124.3|12126.1|12125.4|12125|12124.1|98
1623799800000|2021-06-15 23:30:00|12125.1|12124.2|12125.4|12124.5|12125.8|12125|12125|12124.1|125
1623800100000|2021-06-15 23:35:00|12125.3|12124.4|12124.8|12123.9|12125.3|12124.5|12124.6|12123.7|98
1623800400000|2021-06-15 23:40:00|12124.9|12124|12124.6|12123.7|12124.9|12124|12124|12123.1|104
1623800700000|2021-06-15 23:45:00|12124.5|12123.6|12125.2|12124.3|12125.5|12124.8|12124.5|12123.6|101
1623801000000|2021-06-15 23:50:00|12125.3|12124.4|12125.9|12125|12126|12125.2|12125.1|12124.2|107
1623801300000|2021-06-15 23:55:00|12126|12125.1|12125.1|12124.2|12126.1|12125.4|12124.9|12124.1|93
1623801600000|2021-06-16 00:00:00|12125.2|12124.3|12125|12124.1|12126.2|12125.4|12124|12123.2|262
1623801900000|2021-06-16 00:05:00|12124.9|12124.3|12125.1|12124.5|12125.4|12124.7|12124.8|12124.1|163
1623802200000|2021-06-16 00:10:00|12125|12124.4|12124.6|12124|12125.1|12124.5|12124.4|12123.7|80
1623802500000|2021-06-16 00:15:00|12124.5|12123.9|12124.6|12123.7|12126.1|12125.4|12124.4|12123.7|282
1623802800000|2021-06-16 00:20:00|12124.5|12123.9|12125.2|12124.3|12125.7|12124.9|12124.4|12123.7|180
1623803100000|2021-06-16 00:25:00|12125.3|12124.4|12125.2|12124.3|12126.2|12125.5|12125|12124.3|231
1623803400000|2021-06-16 00:30:00|12125.1|12124.2|12125.5|12124.6|12126.1|12125.3|12124.7|12124|212
1623803700000|2021-06-16 00:35:00|12125.6|12124.7|12127|12126.1|12127.4|12126.8|12125.4|12124.7|216
1623804000000|2021-06-16 00:40:00|12127.1|12126.2|12126.5|12125.9|12127.1|12126.2|12125.9|12125.1|143
1623804300000|2021-06-16 00:45:00|12126.4|12125.8|12126.4|12125.5|12127.3|12126.4|12126|12125.3|172
1623804600000|2021-06-16 00:50:00|12126.5|12125.6|12126|12125.1|12126.6|12125.9|12123.8|12123.1|343
1623804900000|2021-06-16 00:55:00|12125.9|12125|12123|12122.4|12126.3|12125.6|12122.8|12122.1|346
1623805200000|2021-06-16 01:00:00|12123.1|12122.5|12122.7|12121.8|12123.8|12123|12122.2|12121.5|289
1623805500000|2021-06-16 01:05:00|12122.6|12121.7|12122.9|12122.3|12123.6|12122.9|12121.5|12120.8|273
1623805800000|2021-06-16 01:10:00|12123|12122.4|12123.3|12122.4|12124.2|12123.4|12122.4|12121.7|271
1623806100000|2021-06-16 01:15:00|12123.2|12122.3|12120.9|12120.3|12124|12123.1|12120.9|12120.1|275
1623806400000|2021-06-16 01:20:00|12121|12120.4|12122.2|12121.3|12122.5|12121.9|12121|12120.4|224
1623806700000|2021-06-16 01:25:00|12122.3|12121.4|12123.3|12122.4|12123.3|12122.6|12121.4|12120.8|184
1623807000000|2021-06-16 01:30:00|12123.2|12122.3|12122.1|12121.5|12123.4|12122.7|12121.6|12121|303
1623807300000|2021-06-16 01:35:00|12122.2|12121.6|12122.6|12122|12123.2|12122.5|12121.5|12120.7|289
1623807600000|2021-06-16 01:40:00|12122.5|12121.9|12122|12121.4|12123.1|12122.5|12122|12121.2|283
1623807900000|2021-06-16 01:45:00|12122.2|12121.3|12123.6|12122.7|12124.1|12123.4|12122|12121.2|212
1623808200000|2021-06-16 01:50:00|12123.5|12122.6|12123|12122.4|12123.6|12122.9|12122.2|12121.5|224
1623808500000|2021-06-16 01:55:00|12123.1|12122.5|12122.4|12121.8|12123.4|12122.7|12122.2|12121.6|206
1623808800000|2021-06-16 02:00:00|12122.5|12121.9|12122.3|12121.7|12122.9|12122.3|12121.9|12121.2|209
1623809100000|2021-06-16 02:05:00|12122.4|12121.8|12121.9|12121.3|12122.4|12121.8|12121.6|12120.8|114
1623809400000|2021-06-16 02:10:00|12122|12121.4|12121.1|12120.5|12122.2|12121.6|12121|12120.2|161
1623809700000|2021-06-16 02:15:00|12121|12120.4|12120.1|12119.2|12121.5|12120.9|12119.4|12118.7|208
1623810000000|2021-06-16 02:20:00|12119.9|12119.3|12119.4|12118.8|12120.6|12119.9|12119|12118.2|279
1623810300000|2021-06-16 02:25:00|12119.3|12118.7|12119|12118.1|12119.6|12118.9|12118.6|12117.7|192
1623810600000|2021-06-16 02:30:00|12118.9|12118|12118.4|12117.8|12119.3|12118.6|12117.9|12117.1|227
1623810900000|2021-06-16 02:35:00|12118.5|12117.9|12117.4|12116.8|12119|12118.3|12117.2|12116.5|237
1623811200000|2021-06-16 02:40:00|12117.5|12116.9|12119|12118.1|12119.6|12118.9|12117|12116.2|209
1623811500000|2021-06-16 02:45:00|12118.9|12118.4|12119|12118.4|12119.7|12119|12118.4|12117.7|182
1623811800000|2021-06-16 02:50:00|12119.1|12118.5|12119.5|12118.9|12120.1|12119.5|12119|12118.4|142
1623812100000|2021-06-16 02:55:00|12119.4|12118.8|12122.1|12121.5|12122.3|12121.7|12119.4|12118.8|247
1623812400000|2021-06-16 03:00:00|12122.2|12121.6|12122.2|12121.3|12122.2|12121.6|12121.5|12120.8|248
1623812700000|2021-06-16 03:05:00|12122.1|12121.5|12122|12121.4|12122.6|12122|12121.7|12121|160
1623813000000|2021-06-16 03:10:00|12121.9|12121.3|12121.6|12121|12122.1|12121.5|12121|12120.4|230
1623813300000|2021-06-16 03:15:00|12121.7|12121.1|12123.1|12122.5|12123.3|12122.6|12121.6|12121|184
1623813600000|2021-06-16 03:20:00|12123.2|12122.6|12124.6|12124|12124.7|12124|12122.9|12122.3|233
1623813900000|2021-06-16 03:25:00|12124.7|12124.1|12125|12124.4|12125.3|12124.7|12124|12123.4|161
1623814200000|2021-06-16 03:30:00|12125.1|12124.5|12124|12123.4|12125.6|12124.8|12123.9|12123.2|159
1623814500000|2021-06-16 03:35:00|12124.1|12123.5|12123.9|12123.3|12124.2|12123.6|12123.4|12122.6|138
1623814800000|2021-06-16 03:40:00|12123.8|12123.2|12124.5|12123.9|12124.6|12123.9|12123.8|12123.2|113
1623815100000|2021-06-16 03:45:00|12124.4|12123.8|12123.4|12122.8|12124.5|12123.9|12122.9|12122.1|185
1623815400000|2021-06-16 03:50:00|12123.3|12122.7|12124.2|12123.6|12124.6|12124|12122.8|12122.2|131
1623815700000|2021-06-16 03:55:00|12124.3|12123.7|12123.1|12122.2|12124.4|12123.8|12123|12122.2|150
1623816000000|2021-06-16 04:00:00|12123.2|12122.3|12124.5|12123.6|12124.5|12123.8|12123.1|12122.2|126
1623816300000|2021-06-16 04:05:00|12124.3|12123.7|12124.1|12123.2|12125|12124.2|12123.6|12123|229
1623816600000|2021-06-16 04:10:00|12124|12123.1|12122.8|12122.2|12124|12123.3|12122.4|12121.6|249
1623816900000|2021-06-16 04:15:00|12122.9|12122.3|12124|12123.4|12124.6|12123.8|12122.8|12122.1|237
1623817200000|2021-06-16 04:20:00|12123.9|12123.3|12125.6|12124.7|12125.6|12124.9|12123.7|12122.9|235
1623817500000|2021-06-16 04:25:00|12125.7|12124.8|12125.6|12125|12126.6|12125.9|12125.5|12124.6|176
1623817800000|2021-06-16 04:30:00|12125.7|12125.1|12126.4|12125.8|12126.8|12126.2|12125.3|12124.6|173
1623818100000|2021-06-16 04:35:00|12126.3|12125.7|12128|12127.1|12128|12127.2|12126.3|12125.7|171
1623818400000|2021-06-16 04:40:00|12128.3|12127.4|12127.7|12127.1|12128.6|12128|12127.3|12126.6|181
1623818700000|2021-06-16 04:45:00|12127.6|12127|12127.8|12127.2|12128.3|12127.7|12127.6|12127|113
1623819000000|2021-06-16 04:50:00|12127.9|12127.3|12128.2|12127.6|12128.5|12127.7|12127.7|12127|77
1623819300000|2021-06-16 04:55:00|12128.1|12127.5|12128.9|12128.3|12129.4|12128.7|12127.9|12127.3|154
1623819600000|2021-06-16 05:00:00|12128.8|12128.2|12129|12128.1|12129.7|12129|12128.1|12127.5|198
1623819900000|2021-06-16 05:05:00|12129.1|12128.2|12128.3|12127.7|12129.1|12128.4|12127.7|12127.1|144
1623820200000|2021-06-16 05:10:00|12128.4|12127.5|12128.4|12127.8|12128.8|12128.2|12127.9|12127.2|140
1623820500000|2021-06-16 05:15:00|12128.3|12127.7|12128.9|12128.3|12129.5|12128.8|12128.3|12127.7|159
1623820800000|2021-06-16 05:20:00|12129|12128.4|12128.8|12128.2|12129.4|12128.8|12128.5|12127.8|134
1623821100000|2021-06-16 05:25:00|12128.7|12128.1|12129.3|12128.7|12130.3|12129.5|12128.3|12127.7|133
1623821400000|2021-06-16 05:30:00|12129.4|12128.8|12129.5|12128.6|12130.5|12129.9|12129.3|12128.6|266
1623821700000|2021-06-16 05:35:00|12129.6|12128.7|12129.8|12129.2|12130.3|12129.7|12129.4|12128.6|180
1623822000000|2021-06-16 05:40:00|12129.7|12129.1|12129.9|12129|12130|12129.4|12128.7|12128|200
1623822300000|2021-06-16 05:45:00|12130|12129.1|12129.2|12128.6|12130.4|12129.7|12128.8|12128.2|208
1623822600000|2021-06-16 05:50:00|12129.3|12128.7|12130.8|12130.2|12131.4|12130.6|12129.1|12128.4|216
1623822900000|2021-06-16 05:55:00|12130.7|12130.1|12130.5|12129.6|12131.1|12130.5|12128.9|12128.3|293
1623823200000|2021-06-16 06:00:00|12130.6|12129.7|12126.5|12125.6|12130.6|12129.7|12126.4|12125.6|448
1623823500000|2021-06-16 06:05:00|12126.6|12125.7|12125.1|12124.2|12128.1|12127.3|12124.3|12123.6|473
1623823800000|2021-06-16 06:10:00|12125|12124.1|12125.2|12124.6|12127.1|12126.3|12123.8|12123.1|391
1623824100000|2021-06-16 06:15:00|12125.5|12124.7|12125.2|12124.3|12125.5|12124.7|12123.1|12122.5|417
1623824400000|2021-06-16 06:20:00|12125.3|12124.4|12125.6|12125|12126.1|12125.4|12124.6|12123.8|248
1623824700000|2021-06-16 06:25:00|12125.7|12125.1|12127|12126.1|12127.4|12126.7|12125.7|12124.9|391
1623825000000|2021-06-16 06:30:00|12126.7|12126|12130.6|12130|12132.2|12131.5|12126.6|12125.8|455
1623825300000|2021-06-16 06:35:00|12130.4|12129.8|12134.6|12134|12135.2|12134.5|12129.9|12129.3|469
1623825600000|2021-06-16 06:40:00|12134.5|12133.9|12133.6|12132.7|12135.2|12134.5|12131.6|12131|467
1623825900000|2021-06-16 06:45:00|12133.7|12132.8|12129.2|12128.6|12133.7|12133|12128.5|12127.9|468
1623826200000|2021-06-16 06:50:00|12129.1|12128.5|12128.3|12127.4|12130.3|12129.7|12127.2|12126.6|403
1623826500000|2021-06-16 06:55:00|12128.1|12127.5|12129.6|12129|12132.2|12131.6|12128|12127.4|695
1623826800000|2021-06-16 07:00:00|12129.8|12129.2|12125|12124.4|12130.1|12129.5|12124.4|12123.7|710
1623827100000|2021-06-16 07:05:00|12125.4|12124.8|12120.1|12119.2|12127.2|12126.5|12119.4|12118.6|798
1623827400000|2021-06-16 07:10:00|12120.2|12119.3|12122.7|12122.1|12123|12122.2|12118.7|12118.1|671
1623827700000|2021-06-16 07:15:00|12122.8|12122.2|12122.9|12122|12123.3|12122.5|12119.6|12118.9|494
1623828000000|2021-06-16 07:20:00|12122.7|12122.1|12131.3|12130.7|12132.5|12131.9|12122.7|12122.1|665
1623828300000|2021-06-16 07:25:00|12131.5|12130.9|12129.5|12128.9|12133.2|12132.6|12128.6|12128|608
1623828600000|2021-06-16 07:30:00|12129.6|12129|12127|12126.4|12130.1|12129.3|12125.5|12124.7|478
1623828900000|2021-06-16 07:35:00|12127.1|12126.5|12125.1|12124.5|12127.8|12127.2|12124.6|12124|400
1623829200000|2021-06-16 07:40:00|12125.2|12124.6|12125.6|12125|12128.4|12127.6|12124.8|12124|406
1623829500000|2021-06-16 07:45:00|12125.5|12124.9|12128.7|12128.1|12129.6|12129|12125.1|12124.4|465
1623829800000|2021-06-16 07:50:00|12128.8|12128.2|12129.9|12129.3|12130.8|12130.2|12128.7|12128.1|434
1623830100000|2021-06-16 07:55:00|12129.8|12129.2|12133|12132.4|12133.6|12132.9|12129.7|12129.1|435
1623830400000|2021-06-16 08:00:00|12133.1|12132.5|12130.2|12129.6|12134.3|12133.6|12128.1|12127.5|487
1623830700000|2021-06-16 08:05:00|12130.3|12129.7|12130.2|12129.6|12131.7|12130.9|12129.2|12128.5|382
1623831000000|2021-06-16 08:10:00|12130.3|12129.7|12129.3|12128.7|12130.7|12130|12127|12126.4|424
1623831300000|2021-06-16 08:15:00|12129.6|12129|12129.5|12128.9|12130.4|12129.8|12127.2|12126.4|331
1623831600000|2021-06-16 08:20:00|12129.4|12128.8|12128.3|12127.7|12130.6|12130|12128|12127.4|371
1623831900000|2021-06-16 08:25:00|12128.4|12127.8|12126.7|12126.1|12128.7|12128.1|12126|12125.3|388
1623832200000|2021-06-16 08:30:00|12126.8|12126.2|12127.8|12127.2|12129.5|12128.9|12126.7|12126.1|418
1623832500000|2021-06-16 08:35:00|12127.9|12127.3|12126.4|12125.8|12128.2|12127.6|12125.3|12124.6|429
1623832800000|2021-06-16 08:40:00|12126.3|12125.7|12128.6|12128|12128.9|12128.2|12123.5|12122.9|394
1623833100000|2021-06-16 08:45:00|12128.7|12128.1|12126.1|12125.5|12129.3|12128.7|12126.1|12125.5|300
1623833400000|2021-06-16 08:50:00|12126.2|12125.6|12127.4|12126.8|12129.1|12128.5|12125.2|12124.6|375
1623833700000|2021-06-16 08:55:00|12127.6|12126.7|12129.1|12128.5|12129.6|12128.9|12127.6|12126.7|346
1623834000000|2021-06-16 09:00:00|12129|12128.4|12129.2|12128.6|12129.8|12129.1|12127.8|12127.2|323
1623834300000|2021-06-16 09:05:00|12129.1|12128.5|12125.2|12124.6|12129.4|12128.6|12125|12124.4|361
1623834600000|2021-06-16 09:10:00|12125.1|12124.5|12126.7|12126.1|12126.9|12126.2|12124.7|12124.1|327
1623834900000|2021-06-16 09:15:00|12126.6|12126|12123|12122.4|12126.7|12126.1|12122.7|12122.1|370
1623835200000|2021-06-16 09:20:00|12123.1|12122.5|12124.3|12123.7|12124.8|12124|12122.3|12121.6|320
1623835500000|2021-06-16 09:25:00|12124.4|12123.8|12122.6|12122|12124.4|12123.8|12121.5|12120.9|375
1623835800000|2021-06-16 09:30:00|12122.7|12122.1|12123.5|12122.9|12123.7|12123|12121.5|12120.9|298
1623836100000|2021-06-16 09:35:00|12123.4|12122.8|12122.5|12121.9|12124.4|12123.7|12121.4|12120.7|395
1623836400000|2021-06-16 09:40:00|12122.7|12122.1|12121.9|12121.3|12123|12122.4|12120.7|12120.1|305
1623836700000|2021-06-16 09:45:00|12122.1|12121.2|12124.3|12123.7|12124.9|12124.3|12121.9|12121.1|331
1623837000000|2021-06-16 09:50:00|12124.4|12123.8|12122.2|12121.6|12124.8|12124.2|12121.2|12120.4|336
1623837300000|2021-06-16 09:55:00|12122.1|12121.5|12125.1|12124.5|12125.9|12125.2|12121.8|12121.2|475
1623837600000|2021-06-16 10:00:00|12125.4|12124.8|12124.2|12123.3|12125.9|12125.3|12122.4|12121.7|442
1623837900000|2021-06-16 10:05:00|12124.3|12123.6|12125.8|12125.2|12127.3|12126.7|12123.9|12123.2|440
1623838200000|2021-06-16 10:10:00|12125.7|12125.1|12121|12120.4|12125.8|12125.2|12120.9|12120.3|383
1623838500000|2021-06-16 10:15:00|12121.1|12120.5|12122.6|12122|12123.9|12123.3|12121.1|12120.5|406
1623838800000|2021-06-16 10:20:00|12122.8|12121.9|12125.2|12124.6|12125.5|12124.9|12122.6|12121.9|295
1623839100000|2021-06-16 10:25:00|12125.3|12124.7|12123.9|12123.3|12125.3|12124.7|12122.4|12121.7|358
1623839400000|2021-06-16 10:30:00|12123.8|12123.2|12122.2|12121.6|12124|12123.3|12119.9|12119.2|338
1623839700000|2021-06-16 10:35:00|12122.3|12121.7|12119|12118.4|12122.3|12121.7|12118.4|12117.8|274
1623840000000|2021-06-16 10:40:00|12119.1|12118.5|12117.8|12117.2|12119.6|12118.8|12117.6|12117|320
1623840300000|2021-06-16 10:45:00|12117.7|12117.1|12119|12118.4|12119.1|12118.5|12115.4|12114.8|358
1623840600000|2021-06-16 10:50:00|12119.1|12118.5|12117.7|12117.1|12120.3|12119.7|12117.1|12116.5|334
1623840900000|2021-06-16 10:55:00|12117.6|12117|12117.1|12116.2|12118.2|12117.4|12116|12115.4|366
1623841200000|2021-06-16 11:00:00|12117|12116.1|12116.8|12116.2|12118.1|12117.5|12114.5|12113.9|468
1623841500000|2021-06-16 11:05:00|12116.9|12116.3|12116|12115.4|12117.2|12116.6|12114.6|12114|316
1623841800000|2021-06-16 11:10:00|12115.9|12115.3|12116.4|12115.8|12117|12116.3|12114.7|12113.9|407
1623842100000|2021-06-16 11:15:00|12116.5|12115.9|12117.2|12116.6|12118.8|12118|12116.2|12115.6|314
1623842400000|2021-06-16 11:20:00|12117.1|12116.5|12119.5|12118.9|12119.6|12119|12116.4|12115.7|357
1623842700000|2021-06-16 11:25:00|12119.4|12118.8|12119.1|12118.5|12119.5|12118.9|12117.3|12116.7|377
1623843000000|2021-06-16 11:30:00|12119|12118.4|12120.6|12120|12120.7|12120.1|12118.4|12117.7|377
1623843300000|2021-06-16 11:35:00|12120.9|12120.3|12117.9|12117.3|12121|12120.4|12117.8|12117.2|327
1623843600000|2021-06-16 11:40:00|12118|12117.4|12118|12117.4|12119.8|12119.2|12117.2|12116.6|351
1623843900000|2021-06-16 11:45:00|12118.1|12117.5|12118.2|12117.3|12119.9|12119.2|12117.3|12116.6|392
1623844200000|2021-06-16 11:50:00|12118.3|12117.4|12118.4|12117.8|12119.2|12118.6|12115.6|12115|363
1623844500000|2021-06-16 11:55:00|12118.3|12117.7|12117.5|12116.9|12119|12118.4|12115.9|12115.3|483
1623844800000|2021-06-16 12:00:00|12117.4|12116.8|12120.5|12119.9|12121.2|12120.4|12116.2|12115.6|403
1623845100000|2021-06-16 12:05:00|12120.7|12120.1|12120.3|12119.7|12121.4|12120.6|12119.5|12118.9|341
1623845400000|2021-06-16 12:10:00|12120.4|12119.8|12124.7|12124.1|12125.2|12124.6|12120.4|12119.8|471
1623845700000|2021-06-16 12:15:00|12124.8|12124.2|12126.5|12125.9|12127.4|12126.8|12123.9|12123.3|429
1623846000000|2021-06-16 12:20:00|12126.2|12125.6|12126.5|12125.9|12127.9|12127.3|12125.7|12125.1|541
1623846300000|2021-06-16 12:25:00|12126.6|12126|12125.5|12124.6|12127.5|12126.9|12124.7|12123.8|341
1623846600000|2021-06-16 12:30:00|12125.4|12124.5|12125.3|12124.7|12126.5|12125.9|12124|12123.4|554
1623846900000|2021-06-16 12:35:00|12125.4|12124.8|12123|12122.4|12126.4|12125.8|12122.6|12121.9|430
1623847200000|2021-06-16 12:40:00|12123.2|12122.6|12122|12121.4|12124.3|12123.7|12121|12120.4|466
1623847500000|2021-06-16 12:45:00|12121.9|12121.3|12122.1|12121.5|12122.6|12122|12120.4|12119.8|416
1623847800000|2021-06-16 12:50:00|12122.2|12121.6|12117.6|12117|12123|12122.4|12117|12116.3|428
1623848100000|2021-06-16 12:55:00|12117.5|12116.9|12119|12118.4|12121|12120.4|12117|12116.4|451
1623848400000|2021-06-16 13:00:00|12119.1|12118.5|12119.7|12119.1|12121.1|12120.5|12117.9|12117.3|567
1623848700000|2021-06-16 13:05:00|12120|12119.4|12119.5|12118.9|12122|12121.4|12118.7|12118.1|502
1623849000000|2021-06-16 13:10:00|12119.4|12118.8|12117|12116.4|12119.7|12119.1|12115.6|12115|499
1623849300000|2021-06-16 13:15:00|12117.1|12116.5|12114.1|12113.5|12118.2|12117.4|12112.5|12111.7|502
1623849600000|2021-06-16 13:20:00|12114|12113.4|12112|12111.4|12114|12113.4|12110.4|12109.8|475
1623849900000|2021-06-16 13:25:00|12111.7|12111.1|12112.8|12112.2|12114.7|12114|12111|12110.4|336
1623850200000|2021-06-16 13:30:00|12112.6|12112|12114.4|12113.8|12114.7|12113.9|12112.2|12111.6|355
1623850500000|2021-06-16 13:35:00|12114.5|12113.9|12113.6|12112.7|12115|12114.3|12112.4|12111.7|357
1623850800000|2021-06-16 13:40:00|12113.7|12112.8|12114.3|12113.7|12114.6|12113.9|12112.2|12111.6|332
1623851100000|2021-06-16 13:45:00|12114.2|12113.6|12114.5|12113.9|12114.7|12114|12111.8|12111.2|422
1623851400000|2021-06-16 13:50:00|12114.6|12114|12120|12119.4|12120.7|12120|12113.5|12112.9|615
1623851700000|2021-06-16 13:55:00|12120.1|12119.2|12120.6|12119.7|12124.8|12124.2|12119.8|12119.1|666
1623852000000|2021-06-16 14:00:00|12120.5|12119.6|12124|12123.4|12124.9|12124|12120.4|12119.6|570
1623852300000|2021-06-16 14:05:00|12124.2|12123.6|12124|12123.4|12125.9|12125.3|12123.4|12122.8|430
1623852600000|2021-06-16 14:10:00|12124.2|12123.3|12124.9|12124.3|12126.2|12125.5|12123.4|12122.8|469
1623852900000|2021-06-16 14:15:00|12125|12124.4|12124.6|12124|12125.8|12125.1|12124|12123.4|454
1623853200000|2021-06-16 14:20:00|12124.5|12123.9|12125.8|12125.2|12127.4|12126.8|12123.4|12122.8|351
1623853500000|2021-06-16 14:25:00|12125.9|12125.3|12124.9|12124.3|12126.3|12125.7|12124|12123.4|436
1623853800000|2021-06-16 14:30:00|12124.7|12124.1|12125.5|12124.9|12126.3|12125.7|12124.5|12123.8|348
1623854100000|2021-06-16 14:35:00|12125.4|12124.8|12126.8|12126.2|12127.2|12126.6|12125.3|12124.7|365
1623854400000|2021-06-16 14:40:00|12126.7|12126.1|12125.1|12124.5|12127.3|12126.6|12125|12124.4|355
1623854700000|2021-06-16 14:45:00|12125|12124.4|12124.5|12123.9|12126.6|12126|12122.7|12122.1|515
1623855000000|2021-06-16 14:50:00|12124.4|12123.8|12122.7|12122.1|12125.8|12125.2|12122.3|12121.5|420
1623855300000|2021-06-16 14:55:00|12122.9|12122|12118.5|12117.9|12122.9|12122|12118.2|12117.6|764
1623855600000|2021-06-16 15:00:00|12118.4|12117.8|12119.3|12118.4|12121.3|12120.7|12117.2|12116.6|654
1623855900000|2021-06-16 15:05:00|12119.4|12118.5|12120.2|12119.6|12121.1|12120.5|12118.7|12117.9|411
1623856200000|2021-06-16 15:10:00|12120.3|12119.7|12119.6|12119|12120.4|12119.8|12117.6|12117|278
1623856500000|2021-06-16 15:15:00|12119.5|12118.9|12119.3|12118.7|12119.8|12119.2|12118.5|12117.8|270
1623856800000|2021-06-16 15:20:00|12119.2|12118.6|12119.3|12118.7|12119.7|12119|12118.4|12117.8|228
1623857100000|2021-06-16 15:25:00|12119.2|12118.6|12117.8|12117.2|12119.5|12118.9|12116.8|12116.2|348
1623857400000|2021-06-16 15:30:00|12117.7|12117.1|12115.9|12115|12118.6|12118|12115.6|12114.9|351
1623857700000|2021-06-16 15:35:00|12116|12115.1|12114.7|12114.1|12116.7|12116.1|12114.7|12113.9|265
1623858000000|2021-06-16 15:40:00|12114.8|12114.2|12113.1|12112.5|12115.8|12115|12112.5|12111.9|331
1623858300000|2021-06-16 15:45:00|12113|12112.4|12117.8|12117.2|12117.9|12117.3|12112.6|12112|397
1623858600000|2021-06-16 15:50:00|12117.7|12117.1|12118.7|12118.1|12118.8|12118.2|12117.3|12116.7|405
1623858900000|2021-06-16 15:55:00|12118.6|12118|12118.3|12117.4|12118.6|12118|12116.6|12115.9|394
1623859200000|2021-06-16 16:00:00|12118.1|12117.5|12121|12120.4|12122|12121.4|12118.1|12117.5|395
1623859500000|2021-06-16 16:05:00|12121.1|12120.5|12116.7|12115.8|12122|12121.4|12116.5|12115.8|390
1623859800000|2021-06-16 16:10:00|12116.6|12116|12116.3|12115.4|12118.4|12117.6|12115.2|12114.5|547
1623860100000|2021-06-16 16:15:00|12115.9|12115.3|12117.2|12116.3|12117.7|12117.1|12115.8|12115.1|314
1623860400000|2021-06-16 16:20:00|12117.1|12116.2|12113.8|12112.9|12117.2|12116.6|12113.1|12112.5|320
1623860700000|2021-06-16 16:25:00|12113.9|12113|12114.7|12114.1|12116.3|12115.4|12112.9|12112.2|433
1623861000000|2021-06-16 16:30:00|12114.6|12114|12116.8|12116.2|12116.9|12116.3|12114|12113.4|360
1623861300000|2021-06-16 16:35:00|12116.9|12116.3|12114.1|12113.5|12117.3|12116.6|12114.1|12113.5|280
1623861600000|2021-06-16 16:40:00|12114|12113.4|12113.8|12113.2|12115.1|12114.5|12113.6|12113|277
1623861900000|2021-06-16 16:45:00|12114.1|12113.5|12115|12114.4|12115.2|12114.6|12113.2|12112.6|229
1623862200000|2021-06-16 16:50:00|12114.9|12114.3|12116.2|12115.6|12117.1|12116.5|12114.9|12114.2|149
1623862500000|2021-06-16 16:55:00|12116.3|12115.7|12117.9|12117.3|12118.6|12118|12116.2|12115.6|223
1623862800000|2021-06-16 17:00:00|12117.6|12117|12115.2|12114.6|12117.8|12117.1|12115.1|12114.5|211
1623863100000|2021-06-16 17:05:00|12115.1|12114.5|12115.8|12115.2|12117|12116.4|12115.1|12114.5|209
1623863400000|2021-06-16 17:10:00|12115.7|12115.1|12115.7|12115.1|12116.6|12116|12115|12114.4|217
1623863700000|2021-06-16 17:15:00|12115.6|12115|12114.6|12114|12116.7|12116.1|12114.5|12113.9|185
1623864000000|2021-06-16 17:20:00|12114.5|12113.9|12114.1|12113.5|12114.9|12114.2|12113.6|12113|154
1623864300000|2021-06-16 17:25:00|12114|12113.4|12113.6|12113|12114.8|12114.2|12113.5|12112.9|149
1623864600000|2021-06-16 17:30:00|12113.5|12112.9|12112.7|12112.1|12114.3|12113.7|12112.6|12112|218
1623864900000|2021-06-16 17:35:00|12112.8|12112.2|12112.3|12111.4|12113.1|12112.5|12112.1|12111.3|171
1623865200000|2021-06-16 17:40:00|12112.2|12111.6|12113.8|12113.2|12114|12113.3|12112.2|12111.5|189
1623865500000|2021-06-16 17:45:00|12113.9|12113|12115|12114.1|12115.1|12114.5|12113.7|12113|205
1623865800000|2021-06-16 17:50:00|12114.9|12114|12114.3|12113.4|12115|12114.3|12113.2|12112.5|293
1623866100000|2021-06-16 17:55:00|12114.4|12113.5|12118.5|12111.5|12121.1|12114.9|12111.9|12111|668
1623866400000|2021-06-16 18:00:00|12118.2|12111.9|12052.6|12051.7|12118.2|12111.9|12051.3|12050.4|2414
1623866700000|2021-06-16 18:05:00|12052.7|12051.8|12056.1|12055.1|12066.6|12065.4|12048.6|12047.7|2227
1623867000000|2021-06-16 18:10:00|12055.9|12055.2|12043.9|12043|12057.8|12056.9|12041.4|12040.5|1984
1623867300000|2021-06-16 18:15:00|12043.8|12042.9|12039.5|12038.6|12046|12045.1|12033.1|12032.2|1976
1623867600000|2021-06-16 18:20:00|12040|12039.1|12053.1|12052.2|12054.8|12053.9|12036.2|12035.3|1909
1623867900000|2021-06-16 18:25:00|12053|12052.1|12044.6|12043.7|12053.4|12052.5|12039.6|12038.7|1787
1623868200000|2021-06-16 18:30:00|12043.8|12042.9|12035.8|12034.9|12049.4|12048.5|12035.8|12034.9|2071
1623868500000|2021-06-16 18:35:00|12036.2|12035.3|12029.9|12029|12041.3|12040.4|12027.6|12026.7|2227
1623868800000|2021-06-16 18:40:00|12030.1|12029.2|12015.5|12014.6|12030.9|12030|12015.1|12014.2|2079
1623869100000|2021-06-16 18:45:00|12015.8|12014.9|12015.8|12014.9|12021.5|12020.5|12008.6|12007.7|1902
1623869400000|2021-06-16 18:50:00|12016.1|12015.2|12026.5|12025.6|12030.3|12029.4|12012.6|12011.7|1931
1623869700000|2021-06-16 18:55:00|12026.4|12025.5|12018.5|12017.6|12027.2|12026.3|12017.3|12016.4|1683
1623870000000|2021-06-16 19:00:00|12018|12017.1|12025.6|12024.7|12026|12025.1|12014.2|12013.3|1617
1623870300000|2021-06-16 19:05:00|12025.7|12024.8|12033.9|12033|12034.2|12033.3|12023.4|12022.5|1581
1623870600000|2021-06-16 19:10:00|12034.1|12033.2|12022.3|12021.4|12037.5|12036.6|12022.3|12021.4|1562
1623870900000|2021-06-16 19:15:00|12022.2|12021.3|12026.3|12025.4|12028.5|12027.6|12021.1|12020.2|1256
1623871200000|2021-06-16 19:20:00|12026.4|12025.5|12025.8|12024.9|12027.5|12026.6|12018.2|12017.3|1176
1623871500000|2021-06-16 19:25:00|12025.7|12024.8|12017.3|12016.4|12026.9|12026|12016.3|12015.5|1117
1623871800000|2021-06-16 19:30:00|12017.2|12016.3|12011.9|12011|12019|12018.1|12011.2|12010.3|1016
1623872100000|2021-06-16 19:35:00|12011.8|12010.9|12015.3|12014.7|12016|12015.3|12008.7|12007.9|732
1623872400000|2021-06-16 19:40:00|12015.2|12014.6|12009.5|12008.6|12020.7|12019.9|12009.1|12008.2|732
1623872700000|2021-06-16 19:45:00|12009.9|12009|12011.3|12010.4|12013|12012.1|12005.6|12004.8|870
1623873000000|2021-06-16 19:50:00|12010.6|12010|12007.7|12007.1|12012.6|12012|12007.4|12006.7|758
1623873300000|2021-06-16 19:55:00|12007.6|12007|12005.4|12004.5|12009.1|12008.3|12004.2|12003.4|884
1623873600000|2021-06-16 20:00:00|12005.2|12004.3|12010.2|12009.3|12011.9|12011|12005|12004.3|672
1623873900000|2021-06-16 20:05:00|12010.1|12009.2|12006.3|12005.4|12012.1|12011.2|12006.3|12005.4|413
1623874200000|2021-06-16 20:10:00|12006|12005.1|12001.1|12000.2|12007|12006.1|12000.4|11999.8|568
1623874500000|2021-06-16 20:15:00|12001|12000.1|12000.8|12000.2|12003.9|12003.1|12000.5|11999.7|582
1623874800000|2021-06-16 20:20:00|12000.9|12000|12000|11999.1|12001.4|12000.7|11998.3|11997.5|428
1623875100000|2021-06-16 20:25:00|11999.9|11999|11999.3|11998.4|12002.9|12002.1|11999.3|11998.4|530
1623875400000|2021-06-16 20:30:00|11999.4|11998.5|11999|11998.1|12001.3|12000.4|11999|11998.1|421
1623875700000|2021-06-16 20:35:00|11998.9|11998.3|11997.4|11996.5|12000.3|11999.4|11996.6|11995.7|288
1623876000000|2021-06-16 20:40:00|11997.2|11996.6|11996.9|11996|11999.4|11998.5|11995.8|11994.9|379
1623876300000|2021-06-16 20:45:00|11997.2|11996.3|12000.3|11999.4|12001.9|12001|11996.7|11995.8|349
1623876600000|2021-06-16 20:50:00|12000.4|11999.5|11997.7|11996.8|12000.6|11999.7|11997.3|11996.4|446
1623876900000|2021-06-16 20:55:00|11997.6|11996.7|11995.1|11994|12000.7|11999.8|11995|11993.7|775
1623877200000|2021-06-16 21:00:00|11995.3|11993.9|11996.2|11994|11997.6|11995.3|11994.9|11993.3|88
1623877500000|2021-06-16 21:05:00|11997.2|11994.1|12001.3|11994.3|12001.7|11995.6|11996.1|11993.4|198
1623877800000|2021-06-16 21:10:00|12001.4|11994.4|11998.9|11994.8|12001.5|11996.5|11997.4|11992.8|182
1623878100000|2021-06-16 21:15:00|11999.2|11994.5|11995.5|11992.8|11999.9|11996.4|11994.6|11992.5|298
1623878400000|2021-06-16 21:20:00|11995.2|11992.7|11994.8|11992.8|11998.1|11993.3|11992.8|11990.1|373
1623878700000|2021-06-16 21:25:00|11994.9|11992.7|11997.6|11993.9|11999.1|11995.3|11994.3|11992|339
1623879000000|2021-06-16 21:30:00|11997.1|11994.2|11996.1|11993.5|11998.6|11995.3|11996|11993.1|232
1623879300000|2021-06-16 21:35:00|11995.8|11993.6|11996|11993.8|11996.5|11994.7|11995.6|11993.3|157
1623879600000|2021-06-16 21:40:00|11996.1|11993.7|11995.2|11994.3|11996.2|11994.4|11995|11993.5|151
1623879900000|2021-06-16 21:45:00|11995.3|11994.2|11994.4|11992.5|11996.7|11995.4|11994|11992.4|186
1623880200000|2021-06-16 21:50:00|11994.3|11992.7|11994.5|11991.7|11995.5|11993|11992.5|11990.7|398
1623880500000|2021-06-16 21:55:00|11994.6|11991.8|11994.4|11993|11994.9|11993.3|11992.4|11990.9|294
1623880800000|2021-06-16 22:00:00|11994.5|11992.5|11994.5|11993.6|11995.7|11994|11993.6|11992.2|450
1623881100000|2021-06-16 22:05:00|11994.4|11993.5|11994.3|11993.4|11995.4|11994.3|11994.3|11993.4|190
1623881400000|2021-06-16 22:10:00|11994.2|11993.3|11994.6|11993.7|11995|11994.1|11994|11993.1|213
1623881700000|2021-06-16 22:15:00|11994.5|11993.6|11996.5|11995.6|11996.9|11996|11993.4|11992.5|218
1623882000000|2021-06-16 22:20:00|11996.4|11995.5|11995|11994.1|11997|11996.1|11994.9|11994|234
1623882300000|2021-06-16 22:25:00|11994.9|11994|11995.6|11994.7|11995.9|11995|11994.5|11993.6|180
1623882600000|2021-06-16 22:30:00|11995.5|11994.6|11996|11995.1|11997.1|11996.2|11995.5|11994.6|162
1623882900000|2021-06-16 22:35:00|11996.1|11995.2|11995|11994.1|11996.1|11995.2|11993.8|11992.9|227
1623883200000|2021-06-16 22:40:00|11994.9|11994|11995.5|11994.6|11995.8|11994.9|11994.9|11994|213
1623883500000|2021-06-16 22:45:00|11995.4|11994.5|11997.7|11996.8|11997.7|11996.8|11995.3|11994.4|296
1623883800000|2021-06-16 22:50:00|11998|11997.1|11996.1|11995.2|11998.1|11997.2|11995.4|11994.5|247
1623884100000|2021-06-16 22:55:00|11996.2|11995.3|11998.5|11997.6|11999.1|11998.2|11996|11995.1|209
1623884400000|2021-06-16 23:00:00|11998.6|11997.7|11995|11994.1|11998.6|11997.7|11994.8|11993.9|298
1623884700000|2021-06-16 23:05:00|11994.9|11994|11994.2|11993.3|11995|11994.1|11991.9|11991|336
1623885000000|2021-06-16 23:10:00|11994.3|11993.4|11994.5|11993.6|11996|11995.1|11993.9|11993|210
1623885300000|2021-06-16 23:15:00|11994.6|11993.7|11992.5|11991.6|11995.4|11994.5|11992.3|11991.4|219
1623885600000|2021-06-16 23:20:00|11992.6|11991.7|11991.5|11990.6|11992.6|11991.7|11990.9|11990.2|212
1623885900000|2021-06-16 23:25:00|11991.4|11990.5|11991.8|11990.9|11992.5|11991.9|11990.7|11990.1|200
1623886200000|2021-06-16 23:30:00|11991.1|11990.5|11991.1|11990.2|11992.1|11991.2|11990.6|11990|204
1623886500000|2021-06-16 23:35:00|11991|11990.4|11988.2|11987.3|11991.7|11990.9|11987|11986.3|376
1623886800000|2021-06-16 23:40:00|11988.1|11987.2|11991.5|11990.9|11992.7|11991.8|11988.1|11987.2|393
1623887100000|2021-06-16 23:45:00|11991.8|11991.2|11991.3|11990.7|11992.1|11991.4|11990.5|11989.6|354
1623887400000|2021-06-16 23:50:00|11991.4|11990.8|11993.1|11992.5|11994.2|11993.3|11991.3|11990.4|322
1623887700000|2021-06-16 23:55:00|11993|11992.4|11995.5|11994.9|11996|11995.2|11992.6|11991.9|373
1623888000000|2021-06-17 00:00:00|11995.4|11994.8|11995.2|11994.3|11995.6|11994.9|11991.1|11990.2|736
1623888300000|2021-06-17 00:05:00|11995.3|11994.6|11993.9|11993.3|11996.1|11995.5|11992.5|11991.6|459
1623888600000|2021-06-17 00:10:00|11994|11993.4|11986.4|11985.8|11994.1|11993.4|11986.4|11985.7|551
1623888900000|2021-06-17 00:15:00|11986.1|11985.5|11987.2|11986.3|11988.1|11987.2|11984.4|11983.7|624
1623889200000|2021-06-17 00:20:00|11987.1|11986.2|11988.7|11988.1|11990.7|11989.9|11987.1|11986.2|705
1623889500000|2021-06-17 00:25:00|11988.6|11988|11993.5|11992.6|11993.8|11993|11988.2|11987.4|653
1623889800000|2021-06-17 00:30:00|11993.4|11992.9|11993.6|11993|11995.7|11995.1|11992|11991.1|555
1623890100000|2021-06-17 00:35:00|11993.5|11992.9|11995.1|11994.5|11995.4|11994.7|11991.7|11990.9|545
1623890400000|2021-06-17 00:40:00|11994.9|11994.3|11992.5|11991.9|11995.2|11994.5|11991.5|11990.7|471
1623890700000|2021-06-17 00:45:00|11992.7|11991.8|11989.4|11988.8|11992.7|11991.8|11988.8|11988.2|571
1623891000000|2021-06-17 00:50:00|11989.5|11988.9|11989.6|11988.7|11991.3|11990.4|11987.1|11986.3|801
1623891300000|2021-06-17 00:55:00|11989.7|11988.8|11988.7|11987.8|11991.7|11990.8|11987.5|11986.6|635
1623891600000|2021-06-17 01:00:00|11988.9|11988.1|11994.6|11994|11994.8|11994.1|11988.1|11987.2|722
1623891900000|2021-06-17 01:05:00|11994.7|11994.1|11991.4|11990.5|11994.8|11994.1|11990.3|11989.5|560
1623892200000|2021-06-17 01:10:00|11991.3|11990.7|11996.6|11995.7|11996.8|11996|11990.1|11989.5|588
1623892500000|2021-06-17 01:15:00|11996.7|11995.8|11996|11995.4|11996.7|11995.9|11993.8|11993.2|474
1623892800000|2021-06-17 01:20:00|11995.9|11995.3|11998.9|11998.3|11999.4|11998.6|11995.8|11995.2|433
1623893100000|2021-06-17 01:25:00|11998.8|11998.2|11998.3|11997.7|11999.5|11998.9|11998.1|11997.3|364
1623893400000|2021-06-17 01:30:00|11998.4|11997.8|11995.7|11994.8|12000.3|11999.6|11995.5|11994.7|916
1623893700000|2021-06-17 01:35:00|11995.6|11994.7|11993.4|11992.8|11996.5|11995.9|11993|11992.3|515
1623894000000|2021-06-17 01:40:00|11993.5|11992.9|11996|11995.4|11996.1|11995.5|11993.1|11992.5|373
1623894300000|2021-06-17 01:45:00|11996.1|11995.5|11997.2|11996.6|11997.4|11996.7|11993.9|11993.3|388
1623894600000|2021-06-17 01:50:00|11997.3|11996.7|11997.9|11997.3|11998.5|11997.9|11996.2|11995.6|481
1623894900000|2021-06-17 01:55:00|11997.8|11997.2|11998.4|11997.8|12001.3|12000.5|11997.8|11997.1|491
1623895200000|2021-06-17 02:00:00|11998.5|11997.6|11999.1|11998.5|12000.8|12000|11998|11997.3|442
1623895500000|2021-06-17 02:05:00|11999|11998.4|12002.7|12002.1|12002.9|12002.2|11998.4|11997.7|378
1623895800000|2021-06-17 02:10:00|12002.6|12002|12002.8|12002.2|12004.6|12003.7|12001.7|12000.9|400
1623896100000|2021-06-17 02:15:00|12002.7|12002.1|12002.5|12001.9|12004.5|12003.7|12001.4|12000.8|377
1623896400000|2021-06-17 02:20:00|12002.6|12002|12002.1|12001.5|12004.4|12003.7|12001.5|12000.6|348
1623896700000|2021-06-17 02:25:00|12002|12001.4|12002.8|12001.9|12003.5|12002.7|12001.6|12000.9|366
1623897000000|2021-06-17 02:30:00|12002.9|12002|12001.8|12001.2|12002.9|12002.2|12000.2|11999.4|322
1623897300000|2021-06-17 02:35:00|12001.7|12001.1|11999.9|11999|12002.1|12001.3|11998.2|11997.3|397
1623897600000|2021-06-17 02:40:00|12000|11999.1|12001.9|12001|12002|12001.3|11999.6|11998.9|416
1623897900000|2021-06-17 02:45:00|12001.8|12000.9|12002.8|12001.9|12003.2|12002.4|12001.6|12000.9|212
1623898200000|2021-06-17 02:50:00|12002.7|12001.8|12004.4|12003.8|12005.2|12004.6|12002.6|12001.7|368
1623898500000|2021-06-17 02:55:00|12004.5|12003.6|12002.6|12002|12004.9|12004.2|12002.2|12001.3|478
1623898800000|2021-06-17 03:00:00|12002.7|12002.1|12002.1|12001.5|12004.1|12003.4|12001.8|12001.2|290
1623899100000|2021-06-17 03:05:00|12002|12001.4|12002.7|12002.1|12003.2|12002.5|12001.9|12001.2|279
1623899400000|2021-06-17 03:10:00|12002.6|12002|12002.7|12002.1|12004.4|12003.7|12002.6|12001.9|230
1623899700000|2021-06-17 03:15:00|12002.6|12002|12002.2|12001.6|12002.8|12002.2|12001.8|12001.1|203
1623900000000|2021-06-17 03:20:00|12002.1|12001.5|12001.8|12000.9|12003|12002.2|12001.5|12000.8|184
1623900300000|2021-06-17 03:25:00|12001.7|12001.1|11998.5|11997.6|12002.2|12001.5|11998.3|11997.6|380
1623900600000|2021-06-17 03:30:00|11998.4|11997.8|11999.3|11998.7|11999.7|11999|11998.1|11997.3|347
1623900900000|2021-06-17 03:35:00|11999.4|11998.8|11998.3|11997.4|11999.5|11998.9|11997.9|11997.2|288
1623901200000|2021-06-17 03:40:00|11998.4|11997.5|11997.9|11997|11999.1|11998.4|11997|11996.2|276
1623901500000|2021-06-17 03:45:00|11997.8|11996.9|11997.1|11996.2|11998|11997.2|11996.6|11995.9|289
1623901800000|2021-06-17 03:50:00|11996.9|11996.3|11995.8|11994.9|11997.9|11997|11995.5|11994.7|232
1623902100000|2021-06-17 03:55:00|11995.7|11995.1|11994|11993.4|11995.9|11995.2|11994|11993.3|265
1623902400000|2021-06-17 04:00:00|11994.1|11993.2|11995.2|11994.6|11996.3|11995.6|11993.6|11993|360
1623902700000|2021-06-17 04:05:00|11995.1|11994.5|11994.5|11993.6|11995.6|11995|11994.2|11993.6|208
1623903000000|2021-06-17 04:10:00|11994.4|11993.8|11994.7|11994.1|11994.9|11994.2|11994|11993.4|201
1623903300000|2021-06-17 04:15:00|11994.6|11994|11996.4|11995.8|11997.1|11996.3|11994.4|11993.8|245
1623903600000|2021-06-17 04:20:00|11996.3|11995.7|11995|11994.4|11996.5|11995.9|11994.7|11993.9|143
1623903900000|2021-06-17 04:25:00|11995.2|11994.3|11994.7|11993.8|11995.3|11994.5|11994|11993.2|156
1623904200000|2021-06-17 04:30:00|11994.8|11993.9|11994.2|11993.6|11995.2|11994.5|11994.1|11993.3|177
1623904500000|2021-06-17 04:35:00|11994.4|11993.8|11996.2|11995.6|11996.2|11995.6|11994.4|11993.8|194
1623904800000|2021-06-17 04:40:00|11996.1|11995.5|11996.8|11996.2|11996.9|11996.2|11996.1|11995.4|173
1623905100000|2021-06-17 04:45:00|11996.7|11996.1|11997.8|11996.9|11997.9|11997.2|11996.7|11996.1|174
1623905400000|2021-06-17 04:50:00|11997.7|11996.8|11999.3|11998.4|11999.4|11998.5|11997.6|11996.8|235
1623905700000|2021-06-17 04:55:00|11999.4|11998.5|12001.5|12000.6|12002.2|12001.6|11999.1|11998.3|349
1623906000000|2021-06-17 05:00:00|12001.4|12000.5|11998.1|11997.2|12001.4|12000.5|11997.5|11996.7|293
1623906300000|2021-06-17 05:05:00|11998.2|11997.3|11998.8|11998.2|11999.3|11998.6|11997.9|11997.2|198
1623906600000|2021-06-17 05:10:00|11998.7|11998.1|11997.5|11996.9|11999|11998.2|11997|11996.3|175
1623906900000|2021-06-17 05:15:00|11997.4|11996.5|11997.9|11997|11998|11997.2|11996.7|11996|172
1623907200000|2021-06-17 05:20:00|11998|11997.1|11996.9|11996|11998|11997.1|11996.2|11995.4|191
1623907500000|2021-06-17 05:25:00|11996.8|11995.9|11998.6|11998|11998.8|11998.1|11996.6|11995.8|220
1623907800000|2021-06-17 05:30:00|11998.8|11997.9|11999.4|11998.8|11999.5|11998.8|11997.2|11996.4|317
1623908100000|2021-06-17 05:35:00|11999.5|11998.5|12002.4|12001.5|12002.9|12002|11999|11998.3|379
1623908400000|2021-06-17 05:40:00|12002.3|12001.4|12003.3|12002.7|12004|12003.3|12002.1|12001.4|321
1623908700000|2021-06-17 05:45:00|12003.4|12002.8|12004.4|12003.8|12004.7|12003.9|12002.5|12001.9|338
1623909000000|2021-06-17 05:50:00|12004.5|12003.9|12003.5|12002.9|12004.5|12003.9|12003.4|12002.7|226
1623909300000|2021-06-17 05:55:00|12003.6|12003|12000.9|12000|12006.7|12006.1|12000.9|12000|542
1623909600000|2021-06-17 06:00:00|12000.5|11999.6|11987.8|11986.9|12002|12001.2|11984.9|11984|872
1623909900000|2021-06-17 06:05:00|11987.9|11987|11981|11980.1|11990|11989.1|11981|11980.1|803
1623910200000|2021-06-17 06:10:00|11981.1|11980.2|11984|11983.4|11984.8|11983.9|11973.9|11973|1169
1623910500000|2021-06-17 06:15:00|11983.9|11983.3|11985.8|11985.2|11989.2|11988.5|11983.7|11983.1|813
1623910800000|2021-06-17 06:20:00|11985.9|11985|11989.5|11988.6|11991|11990.4|11985|11984.2|717
1623911100000|2021-06-17 06:25:00|11989.4|11988.8|11990.6|11989.7|11994|11993.4|11989.2|11988.5|734
1623911400000|2021-06-17 06:30:00|11990.5|11989.6|11988.4|11987.8|11993.2|11992.6|11987.2|11986.6|810
1623911700000|2021-06-17 06:35:00|11988|11987.4|11987.6|11987|11989.7|11988.9|11985.7|11985.1|655
1623912000000|2021-06-17 06:40:00|11987.7|11987.1|11980.6|11980|11988.3|11987.6|11980.3|11979.7|748
1623912300000|2021-06-17 06:45:00|11980.5|11979.9|11983.1|11982.2|11985.7|11985|11979.9|11979.3|769
1623912600000|2021-06-17 06:50:00|11983.2|11982.3|11982.6|11981.7|11988.4|11987.8|11982|11981.1|724
1623912900000|2021-06-17 06:55:00|11982.7|11982.1|11987.1|11986.5|11989.8|11989.2|11982.7|11982.1|833
1623913200000|2021-06-17 07:00:00|11987.2|11986.6|11982.2|11981.6|11989.8|11989.2|11981.7|11980.8|1111
1623913500000|2021-06-17 07:05:00|11982.3|11981.7|11972.5|11971.9|11982.5|11981.8|11970.5|11969.9|928
1623913800000|2021-06-17 07:10:00|11972.6|11972|11960.5|11959.9|11972.6|11972|11960.5|11959.9|1125
1623914100000|2021-06-17 07:15:00|11960.6|11960|11954.7|11954.1|11962.4|11961.8|11951.3|11950.7|1120
1623914400000|2021-06-17 07:20:00|11954.5|11953.9|11954.1|11953.5|11957.8|11957.2|11952.5|11951.6|1024
1623914700000|2021-06-17 07:25:00|11954.2|11953.3|11951.5|11950.9|11954.7|11953.9|11950.8|11950|806
1623915000000|2021-06-17 07:30:00|11951.4|11950.8|11945.4|11944.8|11951.6|11951|11944.3|11943.7|814
1623915300000|2021-06-17 07:35:00|11945.5|11944.9|11947|11946.4|11951.5|11950.8|11943.8|11943.2|828
1623915600000|2021-06-17 07:40:00|11946.9|11946.3|11946.7|11945.8|11948.4|11947.8|11942.9|11942|875
1623915900000|2021-06-17 07:45:00|11946.5|11945.9|11949.5|11948.9|11951.6|11950.8|11945.7|11945.1|849
1623916200000|2021-06-17 07:50:00|11949.4|11948.8|11947.6|11947|11952.4|11951.6|11947.4|11946.6|701
1623916500000|2021-06-17 07:55:00|11947.5|11946.9|11954.9|11954.3|11955.4|11954.7|11946.2|11945.6|749
1623916800000|2021-06-17 08:00:00|11954.7|11954.1|11963|11962.1|11963.8|11963|11954.1|11953.2|1004
1623917100000|2021-06-17 08:05:00|11963.1|11962.2|11958.4|11957.8|11964.9|11964.2|11956.8|11956|783
1623917400000|2021-06-17 08:10:00|11958.5|11957.9|11959.4|11958.8|11962.3|11961.5|11957.7|11957.1|626
1623917700000|2021-06-17 08:15:00|11959.3|11958.7|11951.5|11950.6|11959.6|11959|11950.7|11949.8|692
1623918000000|2021-06-17 08:20:00|11951.3|11950.7|11950.9|11950|11954.5|11953.8|11946.8|11946|822
1623918300000|2021-06-17 08:25:00|11950.8|11950.2|11956.3|11955.7|11956.9|11956.1|11948|11947.1|760
1623918600000|2021-06-17 08:30:00|11956.2|11955.6|11952.7|11951.8|11957.5|11956.8|11952.3|11951.6|678
1623918900000|2021-06-17 08:35:00|11952.6|11951.7|11953.4|11952.5|11954.9|11954.1|11951.3|11950.4|755
1623919200000|2021-06-17 08:40:00|11953.5|11952.6|11949.8|11949.2|11953.8|11952.9|11945.9|11945.1|724
1623919500000|2021-06-17 08:45:00|11949.9|11949.3|11945.5|11944.9|11950.6|11949.8|11943.2|11942.6|717
1623919800000|2021-06-17 08:50:00|11945.6|11945|11936.8|11936.2|11945.7|11945.1|11936.4|11935.6|867
1623920100000|2021-06-17 08:55:00|11936.7|11936.1|11948|11947.1|11948.4|11947.6|11936.7|11936.1|771
1623920400000|2021-06-17 09:00:00|11947.9|11947|11950.7|11949.8|11951.1|11950.4|11947.2|11946.5|636
1623920700000|2021-06-17 09:05:00|11950.8|11949.9|11952.9|11952.3|11953.7|11953|11948.5|11947.8|702
1623921000000|2021-06-17 09:10:00|11952.8|11952.2|11954.5|11953.9|11955.5|11954.8|11951.7|11951|568
1623921300000|2021-06-17 09:15:00|11954.7|11953.8|11956.4|11955.5|11957.4|11956.8|11953.6|11952.7|543
1623921600000|2021-06-17 09:20:00|11956.5|11955.6|11953.4|11952.5|11956.6|11955.9|11952|11951.4|617
1623921900000|2021-06-17 09:25:00|11953.5|11952.6|11951.1|11950.5|11955.1|11954.5|11947.4|11946.8|655
1623922200000|2021-06-17 09:30:00|11951|11950.4|11949.5|11948.9|11955.2|11954.6|11947.6|11946.8|644
1623922500000|2021-06-17 09:35:00|11949.6|11949|11955.2|11954.6|11956.7|11956.1|11949.5|11948.8|618
1623922800000|2021-06-17 09:40:00|11955|11954.4|11954.4|11953.5|11955.3|11954.7|11949.3|11948.4|654
1623923100000|2021-06-17 09:45:00|11954.5|11953.6|11949.6|11948.7|11954.5|11953.8|11948.9|11948.3|639
1623923400000|2021-06-17 09:50:00|11949.5|11948.9|11945.7|11944.8|11949.5|11948.9|11942.6|11941.9|577
1623923700000|2021-06-17 09:55:00|11945.6|11945.1|11951.3|11950.7|11951.9|11951.1|11945.6|11945|856
1623924000000|2021-06-17 10:00:00|11951.4|11950.5|11951.4|11950.5|11953.4|11952.8|11949.8|11949.1|637
1623924300000|2021-06-17 10:05:00|11951.3|11950.7|11945.1|11944.5|11951.9|11951.2|11945.1|11944.4|518
1623924600000|2021-06-17 10:10:00|11945.3|11944.4|11939.8|11938.9|11946.1|11945.5|11939.5|11938.7|606
1623924900000|2021-06-17 10:15:00|11939.7|11939.1|11936.8|11936.2|11939.8|11939.1|11936.1|11935.3|651
1623925200000|2021-06-17 10:20:00|11936.9|11936.3|11931.5|11930.9|11937.1|11936.5|11929.8|11928.9|760
1623925500000|2021-06-17 10:25:00|11931.6|11931|11932.9|11932|11933.3|11932.6|11930|11929.3|724
1623925800000|2021-06-17 10:30:00|11932.8|11931.9|11930.8|11930.2|11934.5|11933.9|11930.3|11929.5|791
1623926100000|2021-06-17 10:35:00|11930.9|11930.3|11937.3|11936.4|11938.6|11937.8|11928.8|11928.2|821
1623926400000|2021-06-17 10:40:00|11937.1|11936.2|11930|11929.4|11937.5|11936.7|11928.7|11928.1|675
1623926700000|2021-06-17 10:45:00|11930.1|11929.5|11930.6|11929.7|11933.4|11932.7|11928.9|11928.1|681
1623927000000|2021-06-17 10:50:00|11930.2|11929.6|11928.4|11927.8|11931.6|11930.8|11926.5|11925.8|640
1623927300000|2021-06-17 10:55:00|11928.3|11927.7|11932.1|11931.5|11934.4|11933.7|11927.3|11926.7|731
1623927600000|2021-06-17 11:00:00|11932|11931.4|11933.6|11932.7|11935.7|11935|11932|11931.3|800
1623927900000|2021-06-17 11:05:00|11933.5|11932.9|11931.3|11930.7|11934.2|11933.6|11930.2|11929.5|753
1623928200000|2021-06-17 11:10:00|11931.1|11930.5|11930.4|11929.5|11931.8|11931.1|11929.2|11928.6|636
1623928500000|2021-06-17 11:15:00|11930.3|11929.4|11933.4|11932.8|11934.4|11933.7|11930.2|11929.4|656
1623928800000|2021-06-17 11:20:00|11933.3|11932.7|11933.9|11933.3|11936.1|11935.5|11932.5|11931.8|604
1623929100000|2021-06-17 11:25:00|11933.8|11933.2|11935.2|11934.6|11937.5|11936.9|11932.8|11932.2|601
1623929400000|2021-06-17 11:30:00|11935.1|11934.5|11935.7|11935.1|11937.6|11937|11934.4|11933.8|481
1623929700000|2021-06-17 11:35:00|11935.8|11935.2|11933.9|11933.3|11935.8|11935.2|11932.8|11932.2|530
1623930000000|2021-06-17 11:40:00|11934|11933.4|11933.2|11932.6|11935.4|11934.7|11931.5|11930.6|674
1623930300000|2021-06-17 11:45:00|11933.3|11932.4|11937.1|11936.5|11937.7|11937|11932.7|11931.9|663
1623930600000|2021-06-17 11:50:00|11937.2|11936.6|11938.5|11937.9|11938.6|11938|11935.3|11934.7|669
1623930900000|2021-06-17 11:55:00|11938.6|11938|11936.5|11935.9|11938.7|11938.1|11933.6|11933|747
1623931200000|2021-06-17 12:00:00|11936.6|11936|11937|11936.4|11938.1|11937.5|11934.5|11933.9|766
1623931500000|2021-06-17 12:05:00|11937.1|11936.5|11943.2|11942.6|11943.7|11943.1|11935.7|11935.1|698
1623931800000|2021-06-17 12:10:00|11943.3|11942.7|11936.4|11935.8|11943.3|11942.7|11935.2|11934.6|730
1623932100000|2021-06-17 12:15:00|11936.7|11936.1|11939.4|11938.8|11940.6|11940|11935.8|11935.1|726
1623932400000|2021-06-17 12:20:00|11939.2|11938.6|11939.5|11938.9|11940|11939.4|11936.8|11936.2|843
1623932700000|2021-06-17 12:25:00|11939.4|11938.8|11940.9|11939.5|11941.4|11940.8|11939.4|11938.7|602
1623933000000|2021-06-17 12:30:00|11941|11939.6|11942|11941.4|11947.5|11946.7|11939.9|11938.9|1239
1623933300000|2021-06-17 12:35:00|11941.9|11941.3|11937|11936.1|11942.4|11941.7|11936.2|11935.3|1092
1623933600000|2021-06-17 12:40:00|11936.9|11936.3|11938|11937.4|11938.1|11937.5|11934.1|11933.5|926
1623933900000|2021-06-17 12:45:00|11937.9|11937.3|11933.9|11933.3|11939.7|11939|11933.4|11932.6|708
1623934200000|2021-06-17 12:50:00|11933.8|11933.2|11932|11931.1|11935.4|11934.8|11931.4|11930.6|756
1623934500000|2021-06-17 12:55:00|11932.2|11931.3|11931.6|11931|11935.6|11934.8|11930.6|11930|873
1623934800000|2021-06-17 13:00:00|11931.2|11930.6|11929.2|11928.6|11934.3|11933.4|11928.5|11927.8|956
1623935100000|2021-06-17 13:05:00|11929.1|11928.5|11930.9|11930.3|11934.2|11933.4|11927.7|11926.9|709
1623935400000|2021-06-17 13:10:00|11930.8|11930.2|11933.5|11932.6|11936.3|11935.7|11930.3|11929.6|838
1623935700000|2021-06-17 13:15:00|11933.3|11932.7|11938.1|11937.5|11939.6|11938.9|11932.9|11932.3|769
1623936000000|2021-06-17 13:20:00|11938|11937.4|11940.7|11940.1|11942.3|11941.6|11937|11936.4|760
1623936300000|2021-06-17 13:25:00|11940.5|11939.9|11945.8|11944.9|11945.8|11944.9|11938.1|11937.5|557
1623936600000|2021-06-17 13:30:00|11945.9|11945|11948|11947.4|11949.3|11948.5|11943.9|11943.3|675
1623936900000|2021-06-17 13:35:00|11948.1|11947.5|11948.6|11948|11951.3|11950.7|11943.1|11942.4|623
1623937200000|2021-06-17 13:40:00|11948.9|11948.3|11940.1|11939.5|11949.4|11948.6|11940|11939.1|714
1623937500000|2021-06-17 13:45:00|11940.4|11939.8|11936.6|11936|11941.1|11940.5|11935.5|11934.7|723
1623937800000|2021-06-17 13:50:00|11936.7|11936.1|11936.1|11935.5|11939.9|11939.2|11934.8|11934.2|706
1623938100000|2021-06-17 13:55:00|11936.4|11935.8|11930.7|11929.8|11939.4|11938.5|11930.2|11929.6|704
1623938400000|2021-06-17 14:00:00|11930.6|11929.7|11933.9|11933.3|11934.4|11933.8|11929.6|11928.7|767
1623938700000|2021-06-17 14:05:00|11934|11933.4|11930.7|11930.1|11935.8|11935.1|11930.3|11929.6|670
1623939000000|2021-06-17 14:10:00|11930.4|11929.8|11923.7|11923.1|11930.7|11930.1|11921.6|11920.7|662
1623939300000|2021-06-17 14:15:00|11923.8|11923.2|11926|11925.1|11926.6|11925.7|11921.9|11921|582
1623939600000|2021-06-17 14:20:00|11925.5|11924.9|11927.5|11926.9|11927.7|11927.1|11924.1|11923.5|544
1623939900000|2021-06-17 14:25:00|11927.4|11926.8|11929.9|11929.3|11930.5|11929.7|11925.7|11925.1|526
1623940200000|2021-06-17 14:30:00|11930|11929.1|11929.8|11929.2|11930.6|11929.9|11923.4|11922.8|687
1623940500000|2021-06-17 14:35:00|11929.7|11929.1|11930.6|11930|11930.8|11930.2|11925.1|11924.2|547
1623940800000|2021-06-17 14:40:00|11930.5|11929.9|11934.1|11933.5|11934.2|11933.6|11928.4|11927.7|563
1623941100000|2021-06-17 14:45:00|11934.2|11933.6|11934.9|11934.3|11936.6|11936|11932.3|11931.7|635
1623941400000|2021-06-17 14:50:00|11934.6|11934|11937.1|11936.5|11942.3|11941.4|11934.6|11933.8|727
1623941700000|2021-06-17 14:55:00|11937.2|11936.6|11940.2|11939.3|11943.1|11942.2|11935.1|11934.2|719
1623942000000|2021-06-17 15:00:00|11940.3|11939.4|11934.6|11934|11943.2|11942.4|11934.5|11933.7|700
1623942300000|2021-06-17 15:05:00|11934.5|11933.9|11930.6|11929.7|11934.7|11934|11929.6|11928.7|606
1623942600000|2021-06-17 15:10:00|11930.5|11929.6|11923.6|11923|11930.7|11930|11922.1|11921.4|624
1623942900000|2021-06-17 15:15:00|11923.7|11923.1|11922.5|11921.9|11925.3|11924.5|11922|11921.2|549
1623943200000|2021-06-17 15:20:00|11922.4|11921.8|11915.7|11914.8|11922.5|11921.9|11913.3|11912.4|657
1623943500000|2021-06-17 15:25:00|11915.6|11914.7|11921.8|11920.9|11924.4|11923.8|11915.2|11914.6|702
1623943800000|2021-06-17 15:30:00|11922.3|11921.4|11919|11918.1|11922.9|11922.1|11917.7|11917|586
1623944100000|2021-06-17 15:35:00|11919.3|11918.4|11918.5|11917.9|11920.8|11920.1|11917.3|11916.7|457
1623944400000|2021-06-17 15:40:00|11918.6|11918|11911|11910.4|11919.1|11918.4|11910.2|11909.6|579
1623944700000|2021-06-17 15:45:00|11911.1|11910.5|11909.5|11908.9|11912.4|11911.8|11907.9|11907.3|494
1623945000000|2021-06-17 15:50:00|11909.6|11909|11908.9|11908.3|11910|11909.4|11907.6|11907|498
1623945300000|2021-06-17 15:55:00|11908.8|11908.2|11911.1|11910.5|11911.4|11910.7|11906.2|11905.6|544
1623945600000|2021-06-17 16:00:00|11911.2|11910.6|11908.4|11907.8|11912.7|11912|11907.1|11906.5|544
1623945900000|2021-06-17 16:05:00|11908.5|11907.9|11909.2|11908.3|11909.4|11908.6|11907|11906.4|412
1623946200000|2021-06-17 16:10:00|11909.3|11908.4|11910.9|11910.3|11911.8|11911.2|11908.6|11908|368
1623946500000|2021-06-17 16:15:00|11910.6|11910|11903.3|11902.7|11910.7|11910.1|11902.4|11901.7|470
1623946800000|2021-06-17 16:20:00|11903.4|11902.8|11896.9|11896|11904|11903.3|11896.4|11895.5|625
1623947100000|2021-06-17 16:25:00|11896.8|11896.2|11894.4|11893.8|11898.5|11897.6|11892.3|11891.4|748
1623947400000|2021-06-17 16:30:00|11894.7|11893.7|11898.3|11897.7|11898.9|11898.1|11892.5|11891.6|646
1623947700000|2021-06-17 16:35:00|11898.4|11897.8|11896.7|11896.1|11899|11898.4|11896.3|11895.7|440
1623948000000|2021-06-17 16:40:00|11896.6|11895.8|11900.2|11899.6|11902.4|11901.7|11895.2|11894.4|480
1623948300000|2021-06-17 16:45:00|11900.1|11899.5|11900.2|11899.3|11901.9|11901.2|11899.1|11898.5|382
1623948600000|2021-06-17 16:50:00|11900|11899.1|11897.6|11897|11900.2|11899.5|11897.5|11896.8|425
1623948900000|2021-06-17 16:55:00|11897.5|11896.9|11896.4|11895.8|11897.9|11897.3|11894.7|11894|541
1623949200000|2021-06-17 17:00:00|11896.3|11895.7|11906.6|11906|11906.7|11906|11896.3|11895.6|509
1623949500000|2021-06-17 17:05:00|11906.5|11905.9|11912.7|11911.8|11913|11912.2|11906.3|11905.7|567
1623949800000|2021-06-17 17:10:00|11912.4|11912|11907.7|11906.8|11913.4|11912.6|11905.5|11904.7|496
1623950100000|2021-06-17 17:15:00|11907.8|11906.9|11909.3|11908.4|11909.9|11909.3|11906.2|11905.4|489
1623950400000|2021-06-17 17:20:00|11909.2|11908.6|11909.3|11908.4|11910.2|11909.5|11906.8|11906|412
1623950700000|2021-06-17 17:25:00|11909.4|11908.5|11909.6|11909|11913.3|11912.5|11908.6|11907.8|511
1623951000000|2021-06-17 17:30:00|11910.1|11909.5|11916.2|11915.3|11916.9|11916.1|11909.7|11909.1|418
1623951300000|2021-06-17 17:35:00|11916.3|11915.4|11915.4|11914.8|11917.4|11916.6|11913.1|11912.3|385
1623951600000|2021-06-17 17:40:00|11915.6|11915|11915.3|11914.7|11916.4|11915.8|11914.3|11913.6|365
1623951900000|2021-06-17 17:45:00|11915.4|11914.8|11915.1|11914.5|11915.4|11914.8|11913.5|11912.8|330
1623952200000|2021-06-17 17:50:00|11915|11914.4|11915.1|11914.5|11916.4|11915.6|11914.5|11913.9|277
1623952500000|2021-06-17 17:55:00|11915.2|11914.6|11916.6|11916|11918.4|11917.8|11915.2|11914.6|338
1623952800000|2021-06-17 18:00:00|11916.7|11916.1|11917.6|11916.7|11919.1|11918.5|11915|11914.3|464
1623953100000|2021-06-17 18:05:00|11917.4|11916.8|11915.9|11915|11918.4|11917.7|11914.7|11914|375
1623953400000|2021-06-17 18:10:00|11915.7|11915.1|11916.5|11915.9|11917.5|11916.8|11915.3|11914.7|343
1623953700000|2021-06-17 18:15:00|11916.6|11916|11917|11916.4|11918.2|11917.6|11916.1|11915.5|350
1623954000000|2021-06-17 18:20:00|11917.1|11916.5|11920.3|11919.4|11921.3|11920.7|11915.9|11915.2|284
1623954300000|2021-06-17 18:25:00|11920.4|11919.5|11919.5|11918.9|11921.2|11920.4|11919.3|11918.6|316
1623954600000|2021-06-17 18:30:00|11919.4|11918.8|11918.3|11917.7|11920.1|11919.5|11917.5|11916.8|351
1623954900000|2021-06-17 18:35:00|11918.6|11918|11917|11916.4|11918.6|11918|11916.6|11915.9|374
1623955200000|2021-06-17 18:40:00|11917.1|11916.5|11921.3|11920.4|11922.9|11922.3|11917.1|11916.5|365
1623955500000|2021-06-17 18:45:00|11920.8|11920.2|11918.3|11917.7|11921.4|11920.7|11917.2|11916.5|385
1623955800000|2021-06-17 18:50:00|11918.5|11917.9|11918.2|11917.6|11919.7|11919.1|11916.7|11915.9|394
1623956100000|2021-06-17 18:55:00|11918.1|11917.5|11911.3|11910.7|11918.5|11917.9|11910.9|11910.1|516
1623956400000|2021-06-17 19:00:00|11911.2|11910.6|11913.6|11913|11915|11914.1|11911.2|11910.6|382
1623956700000|2021-06-17 19:05:00|11913.8|11912.9|11908.5|11907.9|11914.2|11913.3|11908.3|11907.7|352
1623957000000|2021-06-17 19:10:00|11908.6|11908|11909.6|11908.7|11910.8|11910.2|11907|11906.3|360
1623957300000|2021-06-17 19:15:00|11909.7|11908.8|11907.7|11907.1|11909.7|11908.8|11906.4|11905.8|260
1623957600000|2021-06-17 19:20:00|11907.6|11907|11907.4|11906.8|11908.2|11907.4|11906.1|11905.4|286
1623957900000|2021-06-17 19:25:00|11907.3|11906.7|11911.3|11910.4|11911.3|11910.4|11906.8|11906.2|348
1623958200000|2021-06-17 19:30:00|11911.2|11910.3|11906.6|11906|11912|11911.1|11906.5|11905.7|287
1623958500000|2021-06-17 19:35:00|11906.7|11906.1|11902.9|11902.3|11906.7|11906.1|11902.9|11902.3|260
1623958800000|2021-06-17 19:40:00|11903|11902.4|11904.4|11903.8|11904.5|11903.9|11901.6|11900.9|350
1623959100000|2021-06-17 19:45:00|11904.7|11903.7|11907.2|11906.6|11907.7|11907|11903.7|11902.9|276
1623959400000|2021-06-17 19:50:00|11907.3|11906.7|11902.7|11901.8|11907.6|11906.7|11902.4|11901.7|379
1623959700000|2021-06-17 19:55:00|11902.6|11902.1|11902.7|11902.1|11903.5|11902.9|11901|11900.4|352
1623960000000|2021-06-17 20:00:00|11902.6|11902|11901.5|11900.6|11903.8|11903.1|11901.1|11900.4|334
1623960300000|2021-06-17 20:05:00|11901.4|11900.5|11902.6|11902|11903.3|11902.4|11901.4|11900.5|208
1623960600000|2021-06-17 20:10:00|11902.5|11901.9|11903.6|11902.7|11904.3|11903.6|11902.5|11901.8|216
1623960900000|2021-06-17 20:15:00|11903.5|11902.9|11904.2|11903.3|11904.3|11903.6|11902.2|11901.5|147
1623961200000|2021-06-17 20:20:00|11904.3|11903.4|11902.8|11901.9|11904.3|11903.5|11902.7|11901.9|132
1623961500000|2021-06-17 20:25:00|11902.9|11902|11903.3|11902.7|11905.9|11905.1|11902.5|11901.8|209
1623961800000|2021-06-17 20:30:00|11903.5|11902.6|11909.6|11908.7|11910.4|11909.6|11903.5|11902.6|217
1623962100000|2021-06-17 20:35:00|11909.5|11908.6|11908.1|11907.2|11909.8|11908.9|11907.3|11906.4|205
1623962400000|2021-06-17 20:40:00|11908.2|11907.3|11908.6|11907.7|11908.8|11907.9|11907.6|11906.7|107
1623962700000|2021-06-17 20:45:00|11908.5|11907.6|11907|11906.1|11908.8|11907.9|11906.8|11905.9|151
1623963000000|2021-06-17 20:50:00|11906.8|11905.9|11907.3|11906.4|11908.4|11907.5|11905.9|11905|207
1623963300000|2021-06-17 20:55:00|11907.2|11906.3|11908.4|11905.8|11908.8|11907.9|11906.4|11905.4|207
1623963600000|2021-06-17 21:00:00|11908.6|11905.9|11909.6|11904.7|11909.7|11905.9|11908.4|11904.6|22
1623963900000|2021-06-17 21:05:00|11909.5|11903.9|11907.5|11904.3|11910.2|11905.8|11907|11903.9|128
1623964200000|2021-06-17 21:10:00|11907.4|11904.5|11909|11904.7|11909.3|11905.7|11906.9|11904.2|121
1623964500000|2021-06-17 21:15:00|11909.1|11904.8|11909.8|11904.9|11910.1|11906.4|11907.4|11904.4|98
1623964800000|2021-06-17 21:20:00|11909.5|11905.1|11909.9|11904.6|11910.2|11906.7|11907.6|11904.5|101
1623965100000|2021-06-17 21:25:00|11909.8|11905|11910.1|11904.6|11910.1|11906.7|11907.5|11904.4|101
1623965400000|2021-06-17 21:30:00|11909.8|11904.4|11909.6|11904.7|11910.2|11906.3|11907.7|11904.4|131
1623965700000|2021-06-17 21:35:00|11909|11905.1|11909.5|11905.3|11910.1|11907|11907.8|11904.6|146
1623966000000|2021-06-17 21:40:00|11909.4|11905.5|11909.6|11905.6|11910.2|11905.9|11908|11904.9|180
1623966300000|2021-06-17 21:45:00|11909.9|11905.7|11909.5|11905.9|11910.3|11907.4|11907.8|11905.1|215
1623966600000|2021-06-17 21:50:00|11909.4|11906|11910|11906.4|11910.3|11906.9|11909.1|11905.2|209
1623966900000|2021-06-17 21:55:00|11909.9|11906.3|11907.7|11905.2|11910.1|11907.1|11907.4|11904.8|218
1623967200000|2021-06-17 22:00:00|11907.8|11905.1|11909.5|11908.6|11909.9|11908.7|11907.8|11905.1|453
1623967500000|2021-06-17 22:05:00|11909.6|11908.7|11912.5|11911.2|11912.6|11911.6|11909.5|11908.4|365
1623967800000|2021-06-17 22:10:00|11912.7|11911|11912.7|11911.8|11913.4|11912.3|11911.7|11910.8|207
1623968100000|2021-06-17 22:15:00|11912.5|11911.6|11911.8|11910.9|11913|11912|11910.8|11909.9|171
1623968400000|2021-06-17 22:20:00|11911.6|11910.7|11910.9|11910|11912.2|11911.3|11910.9|11910|145
1623968700000|2021-06-17 22:25:00|11911|11910.1|11910|11909.1|11911.3|11910.4|11909.9|11909|97
1623969000000|2021-06-17 22:30:00|11909.9|11909|11912.2|11911.3|11912.2|11911.3|11909.8|11908.9|189
1623969300000|2021-06-17 22:35:00|11911.9|11911|11912.4|11911.5|11913.7|11912.8|11911.7|11910.8|135
1623969600000|2021-06-17 22:40:00|11912.5|11911.6|11912|11911.1|11912.7|11911.8|11911.7|11910.8|93
1623969900000|2021-06-17 22:45:00|11911.9|11911|11910.9|11910|11912.1|11911.2|11910.4|11909.5|89
1623970200000|2021-06-17 22:50:00|11911|11910.1|11911.9|11911|11912.5|11911.6|11911|11910.1|92
1623970500000|2021-06-17 22:55:00|11912|11911.1|11912|11911.1|11912.6|11911.7|11911.8|11910.9|83
1623970800000|2021-06-17 23:00:00|11912.4|11911.5|11911.9|11911|11912.7|11911.8|11911.4|11910.5|130
1623971100000|2021-06-17 23:05:00|11912|11911.1|11912.5|11911.6|11912.6|11911.7|11911.4|11910.5|113
1623971400000|2021-06-17 23:10:00|11912.8|11911.9|11913.4|11912.5|11913.6|11912.7|11912.3|11911.4|112
1623971700000|2021-06-17 23:15:00|11913.2|11912.3|11913|11912.1|11913.2|11912.3|11911.9|11911|97
1623972000000|2021-06-17 23:20:00|11913.1|11912.2|11912.8|11911.9|11913.4|11912.5|11912.2|11911.6|83
1623972300000|2021-06-17 23:25:00|11912.9|11912|11913|11912.1|11913.2|11912.4|11912.3|11911.4|97
1623972600000|2021-06-17 23:30:00|11913.1|11912.2|11909.8|11908.9|11913.1|11912.2|11909.8|11908.9|147
1623972900000|2021-06-17 23:35:00|11909.7|11909.1|11910.5|11909.6|11910.8|11910.1|11909.3|11908.4|146
1623973200000|2021-06-17 23:40:00|11910.6|11909.7|11911.7|11910.8|11911.8|11911|11910|11909.1|149
1623973500000|2021-06-17 23:45:00|11911.6|11910.7|11913.2|11912.3|11913.7|11912.9|11911.5|11910.6|125
1623973800000|2021-06-17 23:50:00|11913.1|11912.5|11915.6|11914.7|11915.9|11915|11912.9|11912.1|177
1623974100000|2021-06-17 23:55:00|11915.2|11914.6|11913.6|11912.7|11915.6|11914.8|11913|11912.1|122
1623974400000|2021-06-18 00:00:00|11913.5|11912.6|11910.9|11910|11914|11913.3|11908.1|11907.2|414
1623974700000|2021-06-18 00:05:00|11911|11910.1|11907.4|11906.5|11911.4|11910.6|11906.6|11905.9|305
1623975000000|2021-06-18 00:10:00|11907.3|11906.4|11909.5|11908.6|11910.5|11909.8|11905.1|11904.3|308
1623975300000|2021-06-18 00:15:00|11909.4|11908.8|11910.3|11909.7|11910.5|11909.7|11907.6|11906.9|377
1623975600000|2021-06-18 00:20:00|11910.2|11909.6|11911.2|11910.6|11912.8|11912.1|11909.7|11909|384
1623975900000|2021-06-18 00:25:00|11911.1|11910.5|11912.6|11911.7|11912.7|11911.9|11910.3|11909.7|322
1623976200000|2021-06-18 00:30:00|11912.5|11911.6|11913|11912.4|11913.7|11913|11911.7|11910.9|284
1623976500000|2021-06-18 00:35:00|11912.9|11912.3|11912.2|11911.3|11913.4|11912.6|11910.2|11909.6|305
1623976800000|2021-06-18 00:40:00|11912.3|11911.4|11912|11911.4|11913.1|11912.4|11910.8|11910.2|277
1623977100000|2021-06-18 00:45:00|11911.9|11911.3|11910.6|11910|11913.2|11912.4|11910.5|11909.8|281
1623977400000|2021-06-18 00:50:00|11910.8|11909.9|11907.8|11906.9|11910.8|11910.1|11905.3|11904.4|404
1623977700000|2021-06-18 00:55:00|11908.6|11907.7|11907.9|11907|11909.3|11908.4|11906.3|11905.4|396
1623978000000|2021-06-18 01:00:00|11908.3|11907.4|11907.4|11906.5|11910.4|11909.6|11906.9|11906.3|438
1623978300000|2021-06-18 01:05:00|11907.3|11906.4|11908.8|11907.9|11909.1|11908.5|11906.3|11905.5|330
1623978600000|2021-06-18 01:10:00|11908.6|11908|11907.9|11907|11909.9|11909.1|11907.3|11906.4|325
1623978900000|2021-06-18 01:15:00|11908.1|11907.2|11908.8|11907.9|11909.3|11908.7|11907.3|11906.5|470
1623979200000|2021-06-18 01:20:00|11908.7|11907.8|11907.9|11907|11909.3|11908.6|11907.4|11906.6|296
1623979500000|2021-06-18 01:25:00|11907.8|11906.9|11907.6|11906.7|11907.9|11907.2|11906.7|11905.9|285
1623979800000|2021-06-18 01:30:00|11907.5|11906.6|11912.2|11911.6|11912.6|11911.7|11907.4|11906.6|387
1623980100000|2021-06-18 01:35:00|11912.1|11911.5|11915.7|11915.1|11915.8|11915.1|11912|11911.3|346
1623980400000|2021-06-18 01:40:00|11915.6|11915|11914.6|11913.7|11916|11915.4|11912.9|11912.2|322
1623980700000|2021-06-18 01:45:00|11914.5|11913.6|11912.3|11911.7|11914.6|11913.8|11912.1|11911.4|302
1623981000000|2021-06-18 01:50:00|11912.5|11911.9|11913.8|11913.2|11914.4|11913.7|11912.1|11911.4|325
1623981300000|2021-06-18 01:55:00|11913.5|11912.9|11915.5|11914.9|11916|11915.2|11913.4|11912.8|269
1623981600000|2021-06-18 02:00:00|11915.4|11914.8|11917.5|11916.6|11918.2|11917.4|11915.3|11914.6|233
1623981900000|2021-06-18 02:05:00|11917.4|11916.5|11916.3|11915.7|11917.5|11916.8|11915.2|11914.6|227
1623982200000|2021-06-18 02:10:00|11916.4|11915.8|11916.5|11915.9|11916.9|11916.1|11915.8|11914.9|264
1623982500000|2021-06-18 02:15:00|11916.4|11915.8|11914.2|11913.6|11916.6|11916|11914.2|11913.5|259
1623982800000|2021-06-18 02:20:00|11914.4|11913.5|11914.2|11913.6|11915|11914.2|11913.1|11912.4|267
1623983100000|2021-06-18 02:25:00|11914.1|11913.5|11916|11915.1|11916.3|11915.4|11913.8|11913.1|292
1623983400000|2021-06-18 02:30:00|11916.1|11915.2|11917.9|11917|11918.3|11917.4|11914.3|11913.6|383
1623983700000|2021-06-18 02:35:00|11917.8|11917.2|11917.9|11917|11918.3|11917.7|11915.9|11915.1|308
1623984000000|2021-06-18 02:40:00|11917.8|11916.9|11919.4|11918.5|11920.4|11919.6|11917.3|11916.5|385
1623984300000|2021-06-18 02:45:00|11919.5|11918.6|11919.9|11919|11920.5|11919.6|11918.3|11917.4|319
1623984600000|2021-06-18 02:50:00|11919.8|11918.9|11918.2|11917.3|11919.8|11919|11917.8|11916.9|201
1623984900000|2021-06-18 02:55:00|11918.1|11917.2|11919.3|11918.4|11920.1|11919.2|11917.8|11916.9|373
1623985200000|2021-06-18 03:00:00|11919.2|11918.3|11920|11919.1|11920.9|11920.2|11919.1|11918.2|299
1623985500000|2021-06-18 03:05:00|11920.1|11919.2|11920.8|11920.2|11920.9|11920.3|11919.1|11918.5|323
1623985800000|2021-06-18 03:10:00|11920.7|11920.1|11923.2|11922.6|11923.5|11922.8|11920.6|11919.9|290
1623986100000|2021-06-18 03:15:00|11923.3|11922.7|11922.5|11921.9|11923.7|11922.9|11921.8|11921.1|223
1623986400000|2021-06-18 03:20:00|11922.4|11921.8|11923.8|11923.2|11924|11923.4|11922|11921.2|222
1623986700000|2021-06-18 03:25:00|11923.7|11923.1|11925|11924.1|11925.2|11924.6|11923.7|11922.9|193
1623987000000|2021-06-18 03:30:00|11924.8|11924.4|11925.3|11924.7|11925.5|11924.8|11923.9|11923.2|214
1623987300000|2021-06-18 03:35:00|11925.4|11924.5|11923.5|11922.6|11925.5|11924.7|11923.1|11922.5|217
1623987600000|2021-06-18 03:40:00|11923.2|11922.5|11922.9|11922|11923.9|11923.2|11922.6|11921.9|153
1623987900000|2021-06-18 03:45:00|11923|11922.1|11922.2|11921.3|11923|11922.2|11921.9|11921.2|247
1623988200000|2021-06-18 03:50:00|11922.3|11921.4|11923.1|11922.5|11923.3|11922.6|11921.8|11921.1|225
1623988500000|2021-06-18 03:55:00|11923.2|11922.6|11922.4|11921.5|11923.2|11922.6|11922.1|11921.4|141
1623988800000|2021-06-18 04:00:00|11922.2|11921.6|11919.8|11919.2|11922.4|11921.7|11919.4|11918.7|233
1623989100000|2021-06-18 04:05:00|11919.9|11919.3|11919.2|11918.6|11919.9|11919.3|11918.5|11917.8|148
1623989400000|2021-06-18 04:10:00|11919.5|11918.9|11918.6|11918|11919.7|11919.1|11918.1|11917.4|163
1623989700000|2021-06-18 04:15:00|11918.7|11918.1|11918.9|11918|11919.4|11918.7|11918.6|11917.9|156
1623990000000|2021-06-18 04:20:00|11919|11918.1|11917.9|11917|11919.1|11918.4|11917.6|11916.9|154
1623990300000|2021-06-18 04:25:00|11918|11917.1|11917.2|11916.6|11918|11917.2|11917.1|11916.3|121
1623990600000|2021-06-18 04:30:00|11917.1|11916.5|11916.6|11915.7|11917.2|11916.6|11915.8|11915|171
1623990900000|2021-06-18 04:35:00|11916.5|11915.9|11914.6|11914|11917.1|11916.4|11914.5|11913.9|197
1623991200000|2021-06-18 04:40:00|11914.7|11914.1|11914.4|11913.5|11914.9|11914.3|11913.7|11913.1|208
1623991500000|2021-06-18 04:45:00|11914.2|11913.6|11915.1|11914.5|11915.5|11914.8|11913.7|11912.9|183
1623991800000|2021-06-18 04:50:00|11915.2|11914.6|11915.2|11914.6|11917.1|11916.3|11915|11914.4|227
1623992100000|2021-06-18 04:55:00|11915.1|11914.5|11913.8|11913.2|11916.4|11915.8|11913.1|11912.5|239
1623992400000|2021-06-18 05:00:00|11913.7|11913.1|11909.3|11908.4|11914.6|11914|11908.7|11908|457
1623992700000|2021-06-18 05:05:00|11909.1|11908.5|11908.7|11907.8|11910.4|11909.6|11908.1|11907.2|331
1623993000000|2021-06-18 05:10:00|11908.8|11907.9|11901.3|11900.4|11908.9|11908.1|11901.2|11900.3|454
1623993300000|2021-06-18 05:15:00|11901.4|11900.5|11899.5|11898.6|11904.4|11903.8|11898.5|11897.8|446
1623993600000|2021-06-18 05:20:00|11899.6|11898.7|11900.4|11899.8|11900.5|11899.9|11898.3|11897.5|403
1623993900000|2021-06-18 05:25:00|11900.2|11899.6|11897.4|11896.5|11900.3|11899.7|11895.9|11895.1|385
1623994200000|2021-06-18 05:30:00|11897.7|11896.8|11900.9|11900|11902.9|11902|11896.8|11895.9|452
1623994500000|2021-06-18 05:35:00|11900.8|11899.9|11902.3|11901.4|11903|11902.2|11900|11899.1|343
1623994800000|2021-06-18 05:40:00|11902.1|11901.5|11902.9|11902.3|11902.9|11902.3|11900.1|11899.4|361
1623995100000|2021-06-18 05:45:00|11902.8|11902.2|11906.4|11905.5|11906.7|11905.8|11902|11901.1|447
1623995400000|2021-06-18 05:50:00|11906.3|11905.7|11905.7|11904.8|11906.5|11905.7|11902.7|11901.9|512
1623995700000|2021-06-18 05:55:00|11905.6|11904.7|11905.3|11904.4|11908.3|11907.7|11905.2|11904.3|447
1623996000000|2021-06-18 06:00:00|11905.4|11904.5|11900.9|11900|11905.5|11904.6|11896.7|11895.8|576
1623996300000|2021-06-18 06:05:00|11901.1|11900.2|11898.4|11897.5|11904.5|11903.8|11898.4|11897.5|549
1623996600000|2021-06-18 06:10:00|11898.5|11897.6|11903.4|11902.5|11905|11904.1|11896.7|11896|559
1623996900000|2021-06-18 06:15:00|11903.6|11902.7|11907.4|11906.5|11907.7|11907.1|11902.3|11901.4|512
1623997200000|2021-06-18 06:20:00|11907.3|11906.4|11902.8|11902.2|11909.2|11908.5|11902.6|11901.8|531
1623997500000|2021-06-18 06:25:00|11902.9|11902.3|11903.5|11902.9|11904.9|11904.2|11901.3|11900.4|510
1623997800000|2021-06-18 06:30:00|11903.8|11903.2|11905.1|11904.2|11905.2|11904.4|11900.1|11899.3|499
1623998100000|2021-06-18 06:35:00|11904.9|11904.3|11903.8|11903.2|11905.9|11905|11902.8|11902.1|383
1623998400000|2021-06-18 06:40:00|11903.9|11903.3|11899.8|11898.9|11905.9|11905|11898.9|11898|484
1623998700000|2021-06-18 06:45:00|11899.9|11899|11895.2|11894.3|11902.1|11901.3|11894.8|11894.1|551
1623999000000|2021-06-18 06:50:00|11895|11894.4|11889|11888.1|11896.8|11895.9|11888.4|11887.8|565
1623999300000|2021-06-18 06:55:00|11888.7|11887.8|11891.3|11890.7|11891.5|11890.7|11885.7|11884.9|619
1623999600000|2021-06-18 07:00:00|11891.2|11890.6|11900.2|11899.6|11900.9|11900.3|11891|11890.4|707
1623999900000|2021-06-18 07:05:00|11900.1|11899.5|11905.3|11904.4|11906.4|11905.6|11897.9|11897.3|683
1624000200000|2021-06-18 07:10:00|11905.2|11904.3|11904.2|11903.3|11907.1|11906.4|11901.6|11900.8|507
1624000500000|2021-06-18 07:15:00|11904.3|11903.4|11895.2|11894.6|11906.7|11905.8|11894.6|11893.8|582
1624000800000|2021-06-18 07:20:00|11895|11894.4|11900.1|11899.5|11901|11900.1|11894.6|11893.9|578
1624001100000|2021-06-18 07:25:00|11900|11899.4|11898.9|11898.3|11901.1|11900.3|11897.5|11896.8|499
1624001400000|2021-06-18 07:30:00|11899|11898.4|11902|11901.4|11903.3|11902.5|11895.1|11894.3|572
1624001700000|2021-06-18 07:35:00|11902.1|11901.5|11904.9|11904|11905.9|11905.3|11901.8|11901.2|558
1624002000000|2021-06-18 07:40:00|11904.3|11903.7|11908.3|11907.4|11908.5|11907.6|11903.2|11902.3|431
1624002300000|2021-06-18 07:45:00|11908.2|11907.6|11915.2|11914.6|11915.3|11914.7|11908.1|11907.3|638
1624002600000|2021-06-18 07:50:00|11915.4|11914.5|11916.5|11915.6|11918.1|11917.5|11914.6|11913.9|638
1624002900000|2021-06-18 07:55:00|11916.4|11915.5|11916.1|11915.2|11920.3|11919.5|11915.7|11914.9|606
1624003200000|2021-06-18 08:00:00|11916|11915.4|11916.4|11915.5|11918.8|11918|11913.8|11913.2|609
1624003500000|2021-06-18 08:05:00|11916.5|11915.6|11914.7|11914.1|11916.8|11916.2|11913.4|11912.5|597
1624003800000|2021-06-18 08:10:00|11914.9|11914.3|11913.6|11913|11916.1|11915.4|11911.2|11910.3|487
1624004100000|2021-06-18 08:15:00|11913.7|11913.1|11918.5|11917.6|11919.1|11918.5|11913.2|11912.3|580
1624004400000|2021-06-18 08:20:00|11918.4|11917.5|11918.2|11917.6|11920.4|11919.7|11917.6|11916.9|426
1624004700000|2021-06-18 08:25:00|11918.1|11917.5|11923.8|11923.2|11924.8|11924.1|11918.1|11917.5|477
1624005000000|2021-06-18 08:30:00|11923.7|11923.1|11920.4|11919.5|11923.8|11923.2|11920.2|11919.4|533
1624005300000|2021-06-18 08:35:00|11920.5|11919.6|11914.7|11914.1|11921.4|11920.5|11913|11912.3|546
1624005600000|2021-06-18 08:40:00|11914.9|11914.3|11916.5|11915.9|11917.2|11916.5|11912.1|11911.4|477
1624005900000|2021-06-18 08:45:00|11916.6|11916|11910.8|11910.2|11916.6|11916|11910.7|11910|414
1624006200000|2021-06-18 08:50:00|11910.9|11910.3|11912.3|11911.7|11914.5|11913.9|11910.8|11910.2|422
1624006500000|2021-06-18 08:55:00|11912.2|11911.6|11913.4|11912.5|11915.5|11914.8|11912.2|11911.6|402
1624006800000|2021-06-18 09:00:00|11913.2|11912.3|11909.5|11908.6|11913.2|11912.4|11905.7|11905|516
1624007100000|2021-06-18 09:05:00|11909.4|11908.8|11914.6|11914|11915.4|11914.5|11908.8|11908.1|470
1624007400000|2021-06-18 09:10:00|11914.7|11914.1|11915.2|11914.3|11917.1|11916.2|11912.7|11911.9|424
1624007700000|2021-06-18 09:15:00|11914.9|11914.2|11915.4|11914.5|11917.9|11917.2|11913.9|11913.3|435
1624008000000|2021-06-18 09:20:00|11915.2|11914.6|11918.5|11917.9|11919.3|11918.6|11914.2|11913.4|450
1624008300000|2021-06-18 09:25:00|11918.6|11918|11921.2|11920.6|11922.5|11921.7|11918.2|11917.6|532
1624008600000|2021-06-18 09:30:00|11921.3|11920.7|11915.4|11914.8|11922|11921.2|11912.9|11912.2|494
1624008900000|2021-06-18 09:35:00|11915.5|11914.9|11916.5|11915.6|11917.3|11916.6|11914.3|11913.6|390
1624009200000|2021-06-18 09:40:00|11916.4|11915.8|11914.6|11913.7|11916.7|11916|11913.6|11912.7|433
1624009500000|2021-06-18 09:45:00|11914.5|11913.6|11909.8|11909.2|11915|11914.2|11909.7|11909|349
1624009800000|2021-06-18 09:50:00|11910.1|11909.5|11916.8|11916.2|11917|11916.3|11910.1|11909.5|481
1624010100000|2021-06-18 09:55:00|11916.9|11916.3|11917.2|11916.6|11919|11918.4|11916.2|11915.6|479
1624010400000|2021-06-18 10:00:00|11916.9|11916.3|11911.7|11911.1|11917.3|11916.7|11911.6|11911|501
1624010700000|2021-06-18 10:05:00|11911.9|11911.3|11913.5|11912.9|11913.9|11913.3|11909.5|11908.9|502
1624011000000|2021-06-18 10:10:00|11913.6|11913|11915.6|11915|11917|11916.4|11913.3|11912.6|393
1624011300000|2021-06-18 10:15:00|11915.8|11915.2|11918.6|11917.7|11920.6|11919.8|11915.7|11915|430
1624011600000|2021-06-18 10:20:00|11918.4|11917.8|11921.4|11920.8|11922.7|11921.8|11918.3|11917.6|407
1624011900000|2021-06-18 10:25:00|11921.3|11920.7|11917.3|11916.7|11922.6|11921.9|11917.3|11916.7|459
1624012200000|2021-06-18 10:30:00|11917.2|11916.6|11919.5|11918.9|11921.5|11920.7|11916.1|11915.4|384
1624012500000|2021-06-18 10:35:00|11919.7|11919.1|11916.9|11916|11920.8|11920.1|11915.9|11915.1|430
1624012800000|2021-06-18 10:40:00|11916.8|11915.9|11916.5|11915.6|11917.4|11916.6|11915.5|11914.8|333
1624013100000|2021-06-18 10:45:00|11916.4|11915.5|11918.6|11918|11919.3|11918.5|11916|11915.3|349
1624013400000|2021-06-18 10:50:00|11918.5|11917.9|11918.7|11918.1|11920.6|11919.9|11917.6|11916.7|313
1624013700000|2021-06-18 10:55:00|11918.6|11918|11916.1|11915.5|11920.3|11919.6|11915.9|11915.2|358
1624014000000|2021-06-18 11:00:00|11916|11915.4|11913.1|11912.5|11916.5|11915.9|11912|11911.1|472
1624014300000|2021-06-18 11:05:00|11913|11912.4|11915.8|11915.2|11916.2|11915.5|11912.8|11912.2|370
1624014600000|2021-06-18 11:10:00|11915.9|11915.3|11915.5|11914.9|11916.4|11915.7|11913.8|11913.1|353
1624014900000|2021-06-18 11:15:00|11915.6|11915|11913.6|11913|11916.7|11915.9|11913.2|11912.6|380
1624015200000|2021-06-18 11:20:00|11913.7|11913.1|11912.3|11911.7|11913.7|11913.1|11911.6|11910.9|418
1624015500000|2021-06-18 11:25:00|11912.4|11911.8|11910.2|11909.6|11913.1|11912.4|11910|11909.4|333
1624015800000|2021-06-18 11:30:00|11910|11909.4|11911.1|11910.5|11912.8|11912.1|11909.8|11909.2|332
1624016100000|2021-06-18 11:35:00|11911.3|11910.7|11907.4|11906.8|11911.8|11911.1|11907|11906.4|348
1624016400000|2021-06-18 11:40:00|11907.3|11906.7|11908.6|11908|11908.7|11908.1|11906.1|11905.5|307
1624016700000|2021-06-18 11:45:00|11908.5|11907.9|11906.6|11906|11908.7|11908.1|11905.8|11905.2|359
1624017000000|2021-06-18 11:50:00|11906.7|11906.1|11909|11908.4|11911.1|11910.5|11906.5|11905.7|331
1624017300000|2021-06-18 11:55:00|11908.9|11908.3|11911.6|11910.7|11912.8|11912.2|11908.5|11907.9|451
1624017600000|2021-06-18 12:00:00|11911.2|11910.6|11909.1|11908.5|11912.2|11911.6|11908.9|11908.3|512
1624017900000|2021-06-18 12:05:00|11909.2|11908.6|11901.7|11900.8|11909.6|11909|11901.2|11900.3|582
1624018200000|2021-06-18 12:10:00|11901.5|11900.6|11899|11898.1|11902.8|11902.1|11896.3|11895.4|789
1624018500000|2021-06-18 12:15:00|11898.8|11897.9|11893.6|11893|11900.1|11899.2|11892.9|11892.3|643
1624018800000|2021-06-18 12:20:00|11893.3|11892.7|11883.4|11882.5|11893.3|11892.7|11881.9|11881|968
1624019100000|2021-06-18 12:25:00|11883.1|11882.2|11873.5|11872.6|11883.7|11882.8|11867.8|11866.9|947
1624019400000|2021-06-18 12:30:00|11873.2|11872.3|11889.5|11888.6|11889.6|11888.8|11873.2|11872.3|841
1624019700000|2021-06-18 12:35:00|11889.6|11888.7|11892.7|11892.1|11893.9|11893.1|11886.2|11885.4|769
1624020000000|2021-06-18 12:40:00|11892.8|11891.9|11890.4|11889.8|11895|11894.1|11885.7|11884.8|739
1624020300000|2021-06-18 12:45:00|11890.3|11889.7|11885.5|11884.6|11892.9|11892.3|11883.7|11882.8|826
1624020600000|2021-06-18 12:50:00|11885.4|11884.5|11885.8|11885.2|11886|11885.4|11881.1|11880.4|639
1624020900000|2021-06-18 12:55:00|11886|11885.4|11887.9|11887.3|11889.4|11888.6|11882.7|11882|676
1624021200000|2021-06-18 13:00:00|11888|11887.4|11884.3|11883.7|11888.1|11887.5|11878.9|11878.3|809
1624021500000|2021-06-18 13:05:00|11884.2|11883.6|11878.6|11878|11885.2|11884.5|11877.4|11876.6|684
1624021800000|2021-06-18 13:10:00|11878.3|11877.7|11877.8|11876.9|11880.8|11880.1|11877.2|11876.6|614
1624022100000|2021-06-18 13:15:00|11878.2|11877.3|11873.8|11872.9|11878.6|11878|11870.6|11869.8|712
1624022400000|2021-06-18 13:20:00|11874|11873.4|11876.2|11875.6|11877.1|11876.5|11870.2|11869.6|695
1624022700000|2021-06-18 13:25:00|11876.4|11875.5|11874.5|11873.9|11878.4|11877.6|11874|11873.4|613
1624023000000|2021-06-18 13:30:00|11874.3|11873.7|11868.5|11867.9|11877.3|11876.6|11868.5|11867.8|929
1624023300000|2021-06-18 13:35:00|11868.2|11867.6|11863.6|11862.7|11868.7|11868.1|11862|11861.2|745
1624023600000|2021-06-18 13:40:00|11863.4|11862.5|11867.4|11866.5|11870.3|11869.4|11862.9|11862.3|721
1624023900000|2021-06-18 13:45:00|11867.3|11866.4|11865.7|11865.1|11868.5|11867.6|11865.1|11864.4|697
1624024200000|2021-06-18 13:50:00|11866.1|11865.5|11864.9|11864.3|11869.2|11868.3|11864|11863.4|635
1624024500000|2021-06-18 13:55:00|11865|11864.4|11867.3|11866.7|11871.5|11870.6|11864.7|11864.1|802
1624024800000|2021-06-18 14:00:00|11867.5|11866.9|11860.7|11860.1|11868.9|11868.3|11858.9|11858|808
1624025100000|2021-06-18 14:05:00|11860.8|11860.2|11867|11866.1|11867.9|11867|11860.7|11859.9|749
1624025400000|2021-06-18 14:10:00|11866.9|11866.3|11869.7|11869.1|11871.4|11870.6|11865.3|11864.6|744
1624025700000|2021-06-18 14:15:00|11869.5|11868.9|11869.1|11868.5|11871.3|11870.6|11866.6|11865.7|781
1624026000000|2021-06-18 14:20:00|11869.5|11868.6|11859.1|11858.5|11869.6|11869|11858.6|11857.9|797
1624026300000|2021-06-18 14:25:00|11859|11858.4|11862.4|11861.5|11862.9|11862|11853.7|11853.1|784
1624026600000|2021-06-18 14:30:00|11862|11861.1|11869.5|11868.6|11870.8|11869.9|11858.7|11858|848
1624026900000|2021-06-18 14:35:00|11869.6|11868.7|11874.9|11874.3|11875.3|11874.5|11869.3|11868.4|708
1624027200000|2021-06-18 14:40:00|11874.8|11874.2|11869.8|11868.9|11878.6|11877.7|11869.7|11868.8|897
1624027500000|2021-06-18 14:45:00|11869.7|11869.1|11866.7|11865.8|11870|11869.3|11860.6|11859.7|952
1624027800000|2021-06-18 14:50:00|11866.8|11865.9|11856.6|11855.7|11871.2|11870.3|11856.3|11855.4|918
1624028100000|2021-06-18 14:55:00|11856.5|11855.6|11856.8|11856.2|11857.5|11856.9|11847.8|11846.9|1079
1624028400000|2021-06-18 15:00:00|11856.9|11856|11852.7|11852.1|11860|11859.2|11852.4|11851.8|914
1624028700000|2021-06-18 15:05:00|11852.8|11851.9|11852.6|11851.7|11858.6|11857.8|11852.4|11851.6|678
1624029000000|2021-06-18 15:10:00|11852.5|11851.6|11855.2|11854.6|11857|11856.1|11850.5|11849.7|698
1624029300000|2021-06-18 15:15:00|11855.4|11854.5|11859|11858.1|11861.3|11860.6|11853.9|11853|633
1624029600000|2021-06-18 15:20:00|11858.6|11858|11855.6|11855|11859.6|11858.9|11854|11853.2|619
1624029900000|2021-06-18 15:25:00|11855.4|11854.8|11856.2|11855.6|11858.1|11857.5|11854.6|11854|586
1624030200000|2021-06-18 15:30:00|11856.1|11855.5|11862.7|11862.1|11863.9|11863.3|11854.3|11853.7|637
1624030500000|2021-06-18 15:35:00|11862.8|11862.2|11869.2|11868.6|11872|11871.1|11862.1|11861.5|646
1624030800000|2021-06-18 15:40:00|11869.4|11868.5|11864|11863.4|11869.5|11868.8|11863.9|11863.2|521
1624031100000|2021-06-18 15:45:00|11864.1|11863.5|11867.1|11866.5|11869.5|11868.9|11863.6|11863|536
1624031400000|2021-06-18 15:50:00|11867|11866.4|11867.5|11866.9|11869.6|11868.7|11865.4|11864.7|578
1624031700000|2021-06-18 15:55:00|11867.4|11866.8|11872.9|11872|11873.6|11873|11867.1|11866.5|527
1624032000000|2021-06-18 16:00:00|11872.8|11872.2|11873.8|11873.2|11873.8|11873.2|11871.5|11870.9|468
1624032300000|2021-06-18 16:05:00|11873.6|11873|11879.2|11878.6|11881.2|11880.4|11873.1|11872.5|508
1624032600000|2021-06-18 16:10:00|11879.3|11878.7|11880.3|11879.7|11882.8|11882.1|11879.1|11878.3|503
1624032900000|2021-06-18 16:15:00|11880.1|11879.5|11878.1|11877.5|11880.1|11879.5|11877.9|11877.3|460
1624033200000|2021-06-18 16:20:00|11878|11877.4|11877.2|11876.3|11880.2|11879.6|11876.9|11876.2|371
1624033500000|2021-06-18 16:25:00|11877.3|11876.4|11874.4|11873.8|11878.5|11877.9|11873.9|11873.2|457
1624033800000|2021-06-18 16:30:00|11874.5|11873.9|11873.3|11872.7|11876|11875.4|11872|11871.2|431
1624034100000|2021-06-18 16:35:00|11873.5|11872.6|11874.7|11873.8|11875.9|11875.1|11873|11872.2|371
1624034400000|2021-06-18 16:40:00|11874.6|11874|11873.2|11872.6|11875|11874.4|11873|11872.3|371
1624034700000|2021-06-18 16:45:00|11873.3|11872.7|11874|11873.1|11874.5|11873.9|11871.1|11870.5|358
1624035000000|2021-06-18 16:50:00|11873.8|11872.9|11874.3|11873.4|11874.7|11874|11872.7|11871.9|332
1624035300000|2021-06-18 16:55:00|11874.4|11873.5|11874.8|11874.2|11875.1|11874.5|11872.8|11872|312
1624035600000|2021-06-18 17:00:00|11874.9|11874.3|11877.2|11876.6|11877.5|11876.9|11873|11872.4|333
1624035900000|2021-06-18 17:05:00|11877.3|11876.7|11879.8|11879.2|11879.9|11879.2|11875.7|11875.1|293
1624036200000|2021-06-18 17:10:00|11879.7|11879.1|11879.2|11878.3|11882.4|11881.7|11878.5|11877.9|380
1624036500000|2021-06-18 17:15:00|11879|11878.4|11880.1|11879.5|11880.2|11879.6|11877|11876.4|248
1624036800000|2021-06-18 17:20:00|11880|11879.4|11878.2|11877.3|11881.2|11880.6|11877.5|11876.9|356
1624037100000|2021-06-18 17:25:00|11878.3|11877.4|11875.6|11874.7|11878.9|11878.3|11875.5|11874.6|370
1624037400000|2021-06-18 17:30:00|11875.5|11874.6|11875.3|11874.4|11877.1|11876.5|11874.9|11874.1|349
1624037700000|2021-06-18 17:35:00|11875.2|11874.6|11878.2|11877.3|11879.7|11878.8|11875.1|11874.3|368
1624038000000|2021-06-18 17:40:00|11878|11877.1|11878.7|11878.1|11879.3|11878.7|11877.6|11876.9|311
1624038300000|2021-06-18 17:45:00|11879.1|11878.5|11879.4|11878.5|11880.7|11880|11878.6|11877.8|373
1624038600000|2021-06-18 17:50:00|11879.2|11878.6|11878.3|11877.7|11879.5|11878.9|11875.7|11874.8|383
1624038900000|2021-06-18 17:55:00|11878.4|11877.4|11878|11877.1|11880.7|11880.1|11876.6|11876|335
1624039200000|2021-06-18 18:00:00|11877.9|11877|11876|11875.1|11879.2|11878.6|11875.5|11874.8|437
1624039500000|2021-06-18 18:05:00|11876.1|11875.2|11877.1|11876.5|11878.3|11877.6|11874.9|11874.1|406
1624039800000|2021-06-18 18:10:00|11877|11876.4|11874.9|11874.3|11877.2|11876.6|11874.8|11874.2|314
1624040100000|2021-06-18 18:15:00|11875|11874.4|11872.2|11871.6|11875.3|11874.7|11872.1|11871.5|390
1624040400000|2021-06-18 18:20:00|11872.1|11871.5|11875.6|11874.7|11877.1|11876.4|11871.3|11870.7|514
1624040700000|2021-06-18 18:25:00|11875.2|11874.6|11872.9|11872.3|11875.5|11874.9|11870.9|11870.2|449
1624041000000|2021-06-18 18:30:00|11872.7|11872.1|11871.8|11870.9|11873.8|11873|11870.6|11869.9|357
1624041300000|2021-06-18 18:35:00|11871.7|11870.8|11872.1|11871.5|11873.1|11872.5|11871.1|11870.5|342
1624041600000|2021-06-18 18:40:00|11872.5|11871.9|11872.9|11872.3|11874.7|11873.9|11871.7|11871.1|383
1624041900000|2021-06-18 18:45:00|11873|11872.4|11876.1|11875.5|11877.2|11876.3|11872.7|11872|379
1624042200000|2021-06-18 18:50:00|11876.2|11875.3|11876.2|11875.6|11877.8|11877.1|11875.5|11874.9|335
1624042500000|2021-06-18 18:55:00|11876.1|11875.5|11871.9|11871.3|11877.6|11877|11871.8|11870.9|393
1624042800000|2021-06-18 19:00:00|11872.2|11871.4|11873.7|11872.8|11874.1|11873.3|11870.6|11870|454
1624043100000|2021-06-18 19:05:00|11873.8|11872.9|11873.9|11873|11874.4|11873.8|11872.6|11871.8|447
1624043400000|2021-06-18 19:10:00|11873.8|11873.2|11876.5|11875.6|11876.6|11875.8|11873.2|11872.5|374
1624043700000|2021-06-18 19:15:00|11876.4|11875.5|11876.3|11875.7|11878.5|11877.9|11874.8|11874|426
1624044000000|2021-06-18 19:20:00|11876.5|11875.6|11875.9|11875|11877.2|11876.5|11875.4|11874.8|238
1624044300000|2021-06-18 19:25:00|11875.8|11874.9|11876.3|11875.4|11877.2|11876.4|11874.6|11873.8|308
1624044600000|2021-06-18 19:30:00|11876.4|11875.5|11874.3|11873.7|11876.4|11875.5|11873.4|11872.8|277
1624044900000|2021-06-18 19:35:00|11874.2|11873.6|11872|11871.4|11874.3|11873.7|11871.6|11870.8|264
1624045200000|2021-06-18 19:40:00|11871.9|11871.1|11871.6|11870.7|11873.4|11872.8|11871.3|11870.7|322
1624045500000|2021-06-18 19:45:00|11871.5|11870.6|11870.3|11869.4|11873.2|11872.5|11870.2|11869.3|324
1624045800000|2021-06-18 19:50:00|11870.8|11869.9|11870.5|11869.9|11871.5|11870.8|11870.1|11869.3|319
1624046100000|2021-06-18 19:55:00|11870.3|11869.7|11868.2|11867.6|11872.2|11871.4|11867.3|11866.4|520
1624046400000|2021-06-18 20:00:00|11868.4|11867.5|11867.1|11866.2|11870.6|11869.7|11866.9|11866|458
1624046700000|2021-06-18 20:05:00|11867.2|11866.3|11867|11866.1|11867.9|11867|11865.8|11865|383
1624047000000|2021-06-18 20:10:00|11867.1|11866.2|11867|11866.1|11868.1|11867.2|11866.6|11865.7|253
1624047300000|2021-06-18 20:15:00|11866.9|11866|11865.6|11864.7|11867.6|11866.7|11865.4|11864.5|276
1624047600000|2021-06-18 20:20:00|11865.5|11864.6|11862.7|11861.8|11865.6|11864.7|11862.7|11861.8|252
1624047900000|2021-06-18 20:25:00|11862.8|11861.9|11863.6|11862.7|11863.6|11862.7|11861.5|11860.6|251
1624048200000|2021-06-18 20:30:00|11863.5|11862.6|11861.7|11860.8|11863.9|11863|11860.9|11860|265
1624048500000|2021-06-18 20:35:00|11861.6|11860.7|11857.8|11856.9|11862.1|11861.2|11857.6|11856.7|283
1624048800000|2021-06-18 20:40:00|11857.6|11856.7|11861.5|11860.6|11861.6|11860.7|11857.6|11856.7|243
1624049100000|2021-06-18 20:45:00|11861.4|11860.5|11858.9|11858|11862|11861.1|11858.3|11857.4|272
1624049400000|2021-06-18 20:50:00|11859|11858.1|11860.6|11859.7|11863.1|11861.6|11857.6|11856.7|547
1624049700000|2021-06-18 20:55:00|11860.8|11859.9|11866.5|11862.4|11869.7|11863.3|11860.4|11857.2|406
1624219200000|2021-06-20 20:00:00|11860.4|11853.1|11859.1|11857.2|11860.5|11857.2|11858.8|11853.1|8
1624219500000|2021-06-20 20:05:00|11860.3|11853.4|11859.3|11854.3|11860.6|11854.3|11859.3|11853.4|8
1624219800000|2021-06-20 20:10:00|11860.5|11854|11859.3|11854.4|11861.6|11857.5|11859.3|11853.4|14
1624220100000|2021-06-20 20:15:00|11860.6|11853.4|11859.4|11853.7|11862.6|11854.4|11859.4|11850.5|10
1624220400000|2021-06-20 20:20:00|11860.7|11854.2|11861.6|11851.3|11862.1|11854.2|11860.7|11851.3|5
1624220700000|2021-06-20 20:25:00|11862.1|11851.7|11860|11854.1|11862.6|11856.1|11860|11851.3|15
1624221000000|2021-06-20 20:30:00|11860.9|11853.5|11860|11854.1|11860.9|11854.1|11860|11853.5|7
1624221300000|2021-06-20 20:35:00|11860.5|11853.9|11860.6|11853.5|11860.9|11854.1|11860|11853.5|6
1624221600000|2021-06-20 20:40:00|11860|11854.1|11862.2|11856.2|11862.3|11856.3|11859.4|11853.9|19
1624221900000|2021-06-20 20:45:00|11862.3|11856.3|11859.9|11854.3|11862.3|11856.3|11859.6|11853.9|26
1624222200000|2021-06-20 20:50:00|11859.8|11853.9|11860.4|11853.9|11862.3|11856.3|11859.6|11853.8|33
1624222500000|2021-06-20 20:55:00|11860.6|11854.4|11860.4|11855.4|11862.3|11856.3|11859.4|11853.8|55
1624222800000|2021-06-20 21:00:00|11861.4|11856|11861|11855.4|11861.6|11856|11859.8|11853.8|38
1624223100000|2021-06-20 21:05:00|11860.8|11853.7|11860.9|11859|11862.8|11859.2|11859.4|11853.7|79
1624223400000|2021-06-20 21:10:00|11859.8|11857.9|11860.7|11858.8|11860.9|11859|11859.8|11857.9|31
1624223700000|2021-06-20 21:15:00|11861.6|11856.8|11859.8|11857.9|11861.6|11858.8|11859.7|11856.6|59
1624224000000|2021-06-20 21:20:00|11860.3|11858.4|11859.7|11857.8|11860.5|11858.4|11858.4|11854.3|68
1624224300000|2021-06-20 21:25:00|11859|11857.1|11859.8|11858.9|11860.2|11859.3|11858.6|11857|68
1624224600000|2021-06-20 21:30:00|11859.9|11859|11864.6|11858.6|11877.5|11870.5|11859.8|11854.3|257
1624224900000|2021-06-20 21:35:00|11864.4|11858.3|11866.3|11860.2|11875|11868|11864|11857.5|187
1624225200000|2021-06-20 21:40:00|11866.5|11859.7|11863.2|11858.2|11871.7|11864.7|11862.3|11857.3|246
1624225500000|2021-06-20 21:45:00|11863.3|11858.3|11864.9|11859.6|11867.4|11861.1|11862.9|11857.8|199
1624225800000|2021-06-20 21:50:00|11865|11859.5|11866.9|11859.9|11868.7|11862|11864.7|11859.1|93
1624226100000|2021-06-20 21:55:00|11867|11860|11869.3|11862.3|11874.9|11867.9|11866|11859.3|249
1624226400000|2021-06-20 22:00:00|11869.1|11862.6|11870.8|11868.5|11874.3|11869.3|11866.1|11861.4|686
1624226700000|2021-06-20 22:05:00|11870.9|11868.6|11872.7|11871|11875.2|11873.7|11870.2|11868|425
1624227000000|2021-06-20 22:10:00|11872.6|11870.9|11870.9|11869|11873.3|11871.9|11870.5|11868.7|383
1624227300000|2021-06-20 22:15:00|11870.8|11869.1|11872.4|11871.5|11873.6|11872.2|11869.9|11868.8|281
1624227600000|2021-06-20 22:20:00|11872.5|11871.6|11870.9|11869.3|11873|11871.8|11870.5|11869.3|216
1624227900000|2021-06-20 22:25:00|11870.8|11869.4|11868.1|11867.2|11871|11869.7|11868|11867|204
1624228200000|2021-06-20 22:30:00|11868|11867.1|11871.9|11870.8|11872.5|11871.3|11867.6|11866.7|358
1624228500000|2021-06-20 22:35:00|11872|11871|11870.8|11869.9|11872.7|11871.4|11869.7|11868.8|266
1624228800000|2021-06-20 22:40:00|11870.7|11869.8|11869.8|11868.9|11871.2|11869.9|11868.1|11867.2|263
1624229100000|2021-06-20 22:45:00|11869.9|11869|11870.6|11869.7|11871.1|11870.3|11869.7|11868.8|170
1624229400000|2021-06-20 22:50:00|11870.5|11869.6|11872.6|11871.7|11873.1|11872.1|11869.2|11868.3|192
1624229700000|2021-06-20 22:55:00|11872.7|11871.6|11872.7|11871.8|11873.1|11872.2|11871.8|11870.9|166
1624230000000|2021-06-20 23:00:00|11872.9|11872|11872.6|11871.7|11875|11874.1|11871.9|11871|187
1624230300000|2021-06-20 23:05:00|11872.7|11871.8|11871.1|11870.2|11873.3|11872.4|11871.1|11870.2|138
1624230600000|2021-06-20 23:10:00|11871.2|11870.3|11872.7|11871.8|11873.6|11872.7|11871.2|11870.3|116
1624230900000|2021-06-20 23:15:00|11872.6|11871.7|11873.4|11872.5|11875.1|11874.3|11872|11871.1|184
1624231200000|2021-06-20 23:20:00|11873.3|11872.4|11874.1|11873.2|11874.9|11874|11873.2|11872.3|129
1624231500000|2021-06-20 23:25:00|11874.2|11873.3|11874.6|11873.7|11875.7|11874.8|11873.5|11872.6|162
1624231800000|2021-06-20 23:30:00|11874.7|11873.8|11874.6|11873.7|11876|11875.1|11874|11873.1|147
1624232100000|2021-06-20 23:35:00|11874.7|11873.8|11872.6|11871.7|11874.9|11874|11872|11871.1|163
1624232400000|2021-06-20 23:40:00|11872.7|11871.8|11870.9|11870|11872.7|11871.8|11869.6|11868.7|146
1624232700000|2021-06-20 23:45:00|11871|11870.1|11871|11870.1|11871.6|11870.8|11870|11869.1|193
1624233000000|2021-06-20 23:50:00|11871.1|11870.2|11872.7|11871.8|11873.2|11872.3|11870.4|11869.5|133
1624233300000|2021-06-20 23:55:00|11872.6|11871.7|11871.2|11870.3|11873.9|11873|11870.6|11869.7|156
1624233600000|2021-06-21 00:00:00|11871.1|11870.2|11871.9|11871|11873.8|11872.9|11867.9|11867.1|461
1624233900000|2021-06-21 00:05:00|11872|11871.1|11874.6|11873.7|11874.8|11873.9|11871.5|11870.7|335
1624234200000|2021-06-21 00:10:00|11874.4|11873.8|11875|11874.1|11877|11876.3|11873|11872.3|356
1624234500000|2021-06-21 00:15:00|11874.7|11873.8|11873.4|11872.5|11876.1|11875.3|11873.1|11872.2|284
1624234800000|2021-06-21 00:20:00|11873.5|11872.6|11873.1|11872.2|11874.7|11873.9|11870.7|11869.8|299
1624235100000|2021-06-21 00:25:00|11873|11872.4|11872.9|11872.3|11873.7|11872.8|11872|11871.1|272
1624235400000|2021-06-21 00:30:00|11872.6|11872|11874.2|11873.3|11875.7|11874.8|11870.7|11869.8|407
1624235700000|2021-06-21 00:35:00|11874.1|11873.2|11874.5|11873.6|11876|11875.1|11873.1|11872.4|370
1624236000000|2021-06-21 00:40:00|11874|11873.1|11874.8|11873.9|11875.4|11874.5|11873|11872.2|495
1624236300000|2021-06-21 00:45:00|11874.7|11873.8|11873.7|11872.8|11875.4|11874.7|11873.3|11872.6|315
1624236600000|2021-06-21 00:50:00|11873.6|11872.7|11874.1|11873.2|11876.5|11875.8|11873.1|11872.4|419
1624236900000|2021-06-21 00:55:00|11873.3|11872.4|11872.9|11872|11875|11874.3|11871.4|11870.6|354
1624237200000|2021-06-21 01:00:00|11872.8|11872.2|11869.9|11869|11873.7|11873.1|11868.5|11867.6|422
1624237500000|2021-06-21 01:05:00|11870|11869.1|11866|11865.1|11870.5|11869.6|11863.9|11863|480
1624237800000|2021-06-21 01:10:00|11865.8|11864.9|11868.7|11867.8|11869|11868.1|11865.1|11864.2|373
1624238100000|2021-06-21 01:15:00|11868.8|11867.9|11869.3|11868.7|11870.4|11869.7|11867.8|11867.1|437
1624238400000|2021-06-21 01:20:00|11869.4|11868.8|11871.9|11871.3|11872.9|11872.1|11869.4|11868.8|448
1624238700000|2021-06-21 01:25:00|11872|11871.4|11869.8|11869.2|11874.4|11873.6|11869.6|11868.9|373
1624239000000|2021-06-21 01:30:00|11870|11869.4|11870.5|11869.6|11871.9|11871.1|11868.3|11867.5|509
1624239300000|2021-06-21 01:35:00|11870.4|11869.8|11873.1|11872.2|11873.1|11872.2|11870.2|11869.5|415
1624239600000|2021-06-21 01:40:00|11873|11872.1|11869.8|11868.9|11873.3|11872.6|11869.7|11868.9|428
1624239900000|2021-06-21 01:45:00|11869.5|11868.6|11871.9|11871|11872.3|11871.5|11868.6|11867.9|422
1624240200000|2021-06-21 01:50:00|11871.8|11870.9|11864.1|11863.2|11872|11871.1|11863.3|11862.4|330
1624240500000|2021-06-21 01:55:00|11864|11863.1|11861.6|11861|11865.4|11864.5|11861.6|11860.7|430
1624240800000|2021-06-21 02:00:00|11861.5|11860.9|11863.6|11863|11864|11863.4|11861|11860.1|476
1624241100000|2021-06-21 02:05:00|11863.8|11862.9|11869.6|11868.7|11869.9|11869|11863.7|11862.8|428
1624241400000|2021-06-21 02:10:00|11869.7|11868.8|11872.3|11871.4|11873.2|11872.4|11869.7|11868.8|562
1624241700000|2021-06-21 02:15:00|11872.5|11871.6|11869.2|11868.6|11873.9|11873|11869.2|11868.6|470
1624242000000|2021-06-21 02:20:00|11869.3|11868.7|11871.2|11870.6|11872.7|11871.8|11869.3|11868.7|397
1624242300000|2021-06-21 02:25:00|11871.4|11870.5|11869.3|11868.4|11871.9|11871.2|11869.1|11868.4|436
1624242600000|2021-06-21 02:30:00|11869.2|11868.6|11870.9|11870.3|11872|11871.1|11867.5|11866.7|395
1624242900000|2021-06-21 02:35:00|11871|11870.1|11867.3|11866.7|11871.5|11870.6|11867.2|11866.5|418
1624243200000|2021-06-21 02:40:00|11867.4|11866.8|11866.8|11865.9|11867.7|11867|11865.8|11864.9|408
1624243500000|2021-06-21 02:45:00|11866.9|11866|11865.1|11864.5|11867.2|11866.6|11864.4|11863.7|391
1624243800000|2021-06-21 02:50:00|11865.2|11864.3|11861.4|11860.8|11865.3|11864.4|11861.4|11860.6|306
1624244100000|2021-06-21 02:55:00|11861.3|11860.7|11866|11865.4|11866|11865.4|11859.9|11859|417
1624244400000|2021-06-21 03:00:00|11865.9|11865.3|11863.3|11862.7|11866.4|11865.8|11863.3|11862.5|393
1624244700000|2021-06-21 03:05:00|11863.4|11862.8|11864|11863.1|11865.5|11864.6|11861.3|11860.5|447
1624245000000|2021-06-21 03:10:00|11863.9|11863|11860.7|11860.1|11864.9|11864|11860.3|11859.4|458
1624245300000|2021-06-21 03:15:00|11861|11860.2|11858.5|11857.6|11861.1|11860.3|11857|11856.2|468
1624245600000|2021-06-21 03:20:00|11858.4|11857.5|11855.8|11854.9|11859.7|11858.9|11854.9|11854|378
1624245900000|2021-06-21 03:25:00|11855.9|11855|11859.3|11858.4|11859.4|11858.5|11854.9|11854|508
1624246200000|2021-06-21 03:30:00|11859.4|11858.5|11851.7|11850.8|11859.8|11858.9|11850.9|11850|540
1624246500000|2021-06-21 03:35:00|11851.8|11850.9|11852.8|11851.9|11854|11853.2|11851.2|11850.3|612
1624246800000|2021-06-21 03:40:00|11852.5|11852|11851.8|11850.9|11854.7|11854|11850.8|11849.9|496
1624247100000|2021-06-21 03:45:00|11851.9|11851|11851|11850.1|11852.1|11851.3|11848.1|11847.3|491
1624247400000|2021-06-21 03:50:00|11851.1|11850.2|11856.1|11855.2|11856.1|11855.2|11850.7|11849.8|410
1624247700000|2021-06-21 03:55:00|11856|11855.1|11856.7|11855.8|11858.1|11857.2|11855.7|11854.8|433
1624248000000|2021-06-21 04:00:00|11856.6|11855.7|11859.3|11858.4|11859.5|11858.7|11856.3|11855.6|352
1624248300000|2021-06-21 04:05:00|11859|11858.1|11860.2|11859.3|11861|11860.1|11858.8|11858|307
1624248600000|2021-06-21 04:10:00|11860.1|11859.5|11862.5|11861.6|11863|11862.4|11859.2|11858.5|293
1624248900000|2021-06-21 04:15:00|11862.4|11861.5|11861.2|11860.6|11862.4|11861.5|11860.5|11859.6|326
1624249200000|2021-06-21 04:20:00|11861.3|11860.4|11860.6|11859.7|11861.6|11860.8|11859.7|11858.9|255
1624249500000|2021-06-21 04:25:00|11860.4|11859.8|11859.1|11858.5|11861.1|11860.3|11858.5|11857.9|257
1624249800000|2021-06-21 04:30:00|11859.2|11858.6|11859.7|11859.1|11861|11860.2|11859|11858.4|238
1624250100000|2021-06-21 04:35:00|11859.6|11859|11853.4|11852.5|11859.6|11859|11852.2|11851.4|334
1624250400000|2021-06-21 04:40:00|11853.3|11852.4|11858.2|11857.6|11859.1|11858.4|11853.1|11852.3|355
1624250700000|2021-06-21 04:45:00|11857.7|11857.1|11859.4|11858.8|11859.6|11859|11857.3|11856.6|242
1624251000000|2021-06-21 04:50:00|11859.3|11858.7|11859.8|11859.2|11859.9|11859.2|11858.1|11857.4|261
1624251300000|2021-06-21 04:55:00|11859.9|11859.3|11866.4|11865.5|11866.4|11865.5|11859.3|11858.7|361
1624251600000|2021-06-21 05:00:00|11866.3|11865.4|11864.6|11863.7|11866.3|11865.4|11864.3|11863.5|268
1624251900000|2021-06-21 05:05:00|11864.5|11863.9|11862.7|11862.1|11864.9|11864.3|11861.9|11861.2|293
1624252200000|2021-06-21 05:10:00|11862.6|11862|11862.1|11861.5|11863.2|11862.4|11861.8|11861.2|197
1624252500000|2021-06-21 05:15:00|11862.2|11861.6|11858.3|11857.7|11862.3|11861.7|11856.3|11855.4|304
1624252800000|2021-06-21 05:20:00|11858.2|11857.6|11860.8|11860.2|11861.4|11860.7|11858.1|11857.5|229
1624253100000|2021-06-21 05:25:00|11860.7|11860.1|11863.6|11863|11863.8|11863|11859.8|11859|263
1624253400000|2021-06-21 05:30:00|11863.7|11863.1|11859.8|11859.2|11863.7|11863.1|11859|11858.4|497
1624253700000|2021-06-21 05:35:00|11859.7|11859.1|11862.9|11862.3|11865.5|11864.7|11859.5|11858.9|352
1624254000000|2021-06-21 05:40:00|11862.8|11862.2|11863.6|11863|11865|11864.3|11862.7|11862.1|276
1624254300000|2021-06-21 05:45:00|11863.4|11862.8|11866.8|11866.2|11869.9|11869.3|11861.7|11861.1|377
1624254600000|2021-06-21 05:50:00|11866.9|11866.3|11866.8|11866.2|11868.6|11867.8|11866.8|11866.1|304
1624254900000|2021-06-21 05:55:00|11866.9|11866.3|11869.1|11868.5|11869.1|11868.5|11865.8|11865.2|360
1624255200000|2021-06-21 06:00:00|11868.8|11868.2|11868.8|11867.9|11870.4|11869.5|11866.4|11865.8|596
1624255500000|2021-06-21 06:05:00|11868.7|11868.1|11872|11871.1|11874.1|11873.2|11868.5|11867.8|532
1624255800000|2021-06-21 06:10:00|11871.9|11871|11874.2|11873.6|11876.2|11875.4|11871.7|11871|539
1624256100000|2021-06-21 06:15:00|11874.7|11874.1|11874.8|11874.2|11876.6|11875.8|11871.6|11870.9|469
1624256400000|2021-06-21 06:20:00|11874.5|11873.9|11877.7|11876.8|11878.6|11878|11872.1|11871.5|426
1624256700000|2021-06-21 06:25:00|11877.4|11877.1|11876.3|11875.4|11878.8|11878.1|11874.5|11873.7|569
1624257000000|2021-06-21 06:30:00|11876.4|11875.5|11878.6|11878|11881.6|11881|11875.4|11874.5|547
1624257300000|2021-06-21 06:35:00|11878.7|11878.1|11876.8|11875.9|11881.6|11880.9|11875.8|11875.2|479
1624257600000|2021-06-21 06:40:00|11876.5|11875.7|11878.1|11877.5|11878.9|11878.2|11875.1|11874.5|468
1624257900000|2021-06-21 06:45:00|11878|11877.4|11878.1|11877.5|11881.3|11880.6|11876.7|11876|433
1624258200000|2021-06-21 06:50:00|11878.2|11877.6|11883.3|11882.7|11884.8|11883.9|11876.8|11876|504
1624258500000|2021-06-21 06:55:00|11883.2|11882.6|11875.9|11875.3|11885.3|11884.5|11874.7|11874.1|679
1624258800000|2021-06-21 07:00:00|11875.6|11875|11872.6|11871.7|11877.3|11876.7|11871.4|11870.8|593
1624259100000|2021-06-21 07:05:00|11872.7|11871.8|11866|11865.1|11874.6|11873.7|11864.3|11863.7|640
1624259400000|2021-06-21 07:10:00|11865.9|11865.3|11862.7|11861.8|11865.9|11865.3|11860.7|11859.8|509
1624259700000|2021-06-21 07:15:00|11862.8|11862.2|11856.6|11855.7|11863.1|11862.4|11855.5|11854.7|647
1624260000000|2021-06-21 07:20:00|11856.3|11855.8|11856.4|11855.8|11856.7|11855.9|11851.6|11851|630
1624260300000|2021-06-21 07:25:00|11856.2|11855.6|11861.9|11861.3|11862.1|11861.5|11855.6|11854.7|516
1624260600000|2021-06-21 07:30:00|11861.6|11861|11871.6|11870.7|11871.8|11870.9|11860.6|11859.9|539
1624260900000|2021-06-21 07:35:00|11871.7|11870.8|11872.5|11871.6|11874.4|11873.7|11869.6|11868.8|617
1624261200000|2021-06-21 07:40:00|11872.6|11871.7|11876.6|11875.7|11877.3|11876.7|11871.6|11871|654
1624261500000|2021-06-21 07:45:00|11876.2|11875.3|11880.3|11879.7|11885|11884.4|11874.2|11873.3|782
1624261800000|2021-06-21 07:50:00|11880.5|11879.6|11882.3|11881.7|11883.4|11882.8|11878.6|11877.8|627
1624262100000|2021-06-21 07:55:00|11882.4|11881.5|11882.2|11881.6|11885.4|11884.6|11881.5|11880.9|579
1624262400000|2021-06-21 08:00:00|11882.1|11881.5|11882.9|11882.3|11885.4|11884.8|11879.4|11878.8|531
1624262700000|2021-06-21 08:05:00|11883|11882.4|11890.4|11889.5|11890.4|11889.7|11882.9|11882.3|583
1624263000000|2021-06-21 08:10:00|11890.3|11889.7|11888.3|11887.7|11891.7|11890.9|11885.7|11885.1|507
1624263300000|2021-06-21 08:15:00|11888|11887.4|11888|11887.4|11888.7|11888.1|11885|11884.4|462
1624263600000|2021-06-21 08:20:00|11887.9|11887.3|11885.4|11884.8|11888.4|11887.6|11884.7|11883.9|380
1624263900000|2021-06-21 08:25:00|11885.5|11884.9|11886.3|11885.4|11887|11886.3|11884.4|11883.8|393
1624264200000|2021-06-21 08:30:00|11886.2|11885.6|11888.5|11887.9|11892.3|11891.6|11886|11885.3|482
1624264500000|2021-06-21 08:35:00|11888.4|11887.8|11888.7|11888.1|11892.3|11891.6|11886.9|11886.1|525
1624264800000|2021-06-21 08:40:00|11888.8|11888.2|11890|11889.4|11892.3|11891.4|11886.7|11886.1|474
1624265100000|2021-06-21 08:45:00|11890.1|11889.5|11891.7|11891.1|11892.3|11891.4|11888.5|11887.7|500
1624265400000|2021-06-21 08:50:00|11891.6|11891|11891.3|11890.4|11892.7|11892.1|11888.3|11887.6|501
1624265700000|2021-06-21 08:55:00|11891.2|11890.3|11893.5|11892.9|11894.4|11893.7|11890.4|11889.6|515
1624266000000|2021-06-21 09:00:00|11893.3|11892.7|11892.3|11891.7|11895.6|11894.8|11891.4|11890.7|585
1624266300000|2021-06-21 09:05:00|11892.2|11891.6|11892.7|11892.1|11895.2|11894.5|11892.1|11891.3|373
1624266600000|2021-06-21 09:10:00|11892.8|11892.2|11890.7|11890.1|11893.7|11892.8|11888.6|11888|425
1624266900000|2021-06-21 09:15:00|11890.6|11890|11888.2|11887.6|11891.2|11890.6|11888.1|11887.3|409
1624267200000|2021-06-21 09:20:00|11888.1|11887.5|11892.1|11891.5|11892.6|11892|11886.9|11886.3|444
1624267500000|2021-06-21 09:25:00|11892|11891.4|11894|11893.4|11894.4|11893.5|11890.5|11889.9|527
1624267800000|2021-06-21 09:30:00|11894.1|11893.5|11895.3|11894.7|11895.8|11895.2|11893.7|11892.9|462
1624268100000|2021-06-21 09:35:00|11895.4|11894.8|11893.3|11892.7|11898.5|11897.7|11893.3|11892.6|438
1624268400000|2021-06-21 09:40:00|11893.4|11892.8|11895.3|11894.7|11897.4|11896.7|11893.3|11892.7|383
1624268700000|2021-06-21 09:45:00|11895.4|11894.8|11894.4|11893.8|11897.4|11896.8|11894.3|11893.6|367
1624269000000|2021-06-21 09:50:00|11894.5|11893.9|11896|11895.4|11898.2|11897.5|11894.5|11893.7|450
1624269300000|2021-06-21 09:55:00|11896.5|11895.6|11898.2|11897.6|11898.4|11897.6|11895.3|11894.6|368
1624269600000|2021-06-21 10:00:00|11898.3|11897.4|11897.3|11896.7|11900.1|11899.4|11897.3|11896.6|444
1624269900000|2021-06-21 10:05:00|11897.4|11896.8|11897.4|11896.8|11898.6|11897.8|11896.3|11895.7|413
1624270200000|2021-06-21 10:10:00|11897.3|11896.7|11898|11897.4|11898.6|11897.8|11896.7|11896.1|348
1624270500000|2021-06-21 10:15:00|11898.1|11897.5|11897.1|11896.5|11899|11898.3|11895.7|11895.1|401
1624270800000|2021-06-21 10:20:00|11897.2|11896.6|11894.4|11893.8|11897.8|11897.1|11894.3|11893.6|291
1624271100000|2021-06-21 10:25:00|11894.3|11893.7|11895|11894.4|11896.9|11896.2|11893.3|11892.5|425
1624271400000|2021-06-21 10:30:00|11894.9|11894.3|11895.4|11894.8|11896.6|11896|11891.3|11890.5|402
1624271700000|2021-06-21 10:35:00|11895.6|11894.7|11894|11893.1|11895.6|11894.7|11891.2|11890.6|386
1624272000000|2021-06-21 10:40:00|11893.8|11893.2|11894.8|11894.2|11897.5|11896.8|11893|11892.4|407
1624272300000|2021-06-21 10:45:00|11894.5|11893.9|11896.5|11895.9|11898.9|11898.2|11894.5|11893.8|375
1624272600000|2021-06-21 10:50:00|11896.3|11895.7|11898.4|11897.5|11898.9|11898.2|11896.1|11895.3|321
1624272900000|2021-06-21 10:55:00|11898.5|11897.6|11895.5|11894.9|11899.4|11898.5|11895.3|11894.7|337
1624273200000|2021-06-21 11:00:00|11895.6|11895|11896.1|11895.5|11896.4|11895.8|11892.3|11891.7|472
1624273500000|2021-06-21 11:05:00|11896.3|11895.7|11894.2|11893.6|11896.6|11896|11891.6|11890.9|398
1624273800000|2021-06-21 11:10:00|11894.1|11893.5|11896.8|11896.2|11897.1|11896.5|11893.5|11892.7|408
1624274100000|2021-06-21 11:15:00|11896.6|11895.9|11892.2|11891.6|11897.5|11896.6|11890.8|11889.9|476
1624274400000|2021-06-21 11:20:00|11892.3|11891.7|11897.2|11896.6|11897.3|11896.7|11890.8|11890.2|400
1624274700000|2021-06-21 11:25:00|11897.3|11896.7|11894.3|11893.4|11897.5|11896.7|11894.3|11893.4|359
1624275000000|2021-06-21 11:30:00|11894.2|11893.3|11892.2|11891.6|11896.4|11895.8|11892|11891.2|401
1624275300000|2021-06-21 11:35:00|11891.9|11891.3|11889|11888.4|11893.3|11892.7|11889|11888.4|352
1624275600000|2021-06-21 11:40:00|11889.1|11888.5|11887.9|11887|11890|11889.1|11886.5|11885.9|369
1624275900000|2021-06-21 11:45:00|11887.7|11887.1|11886.8|11886.2|11889.5|11888.7|11885.4|11884.8|372
1624276200000|2021-06-21 11:50:00|11887|11886.4|11890.3|11889.7|11890.4|11889.8|11885.2|11884.6|373
1624276500000|2021-06-21 11:55:00|11890.4|11889.8|11895.3|11894.4|11895.6|11894.8|11889|11888.2|596
1624276800000|2021-06-21 12:00:00|11895.4|11894.7|11889.7|11889.1|11895.4|11894.8|11889|11888.2|488
1624277100000|2021-06-21 12:05:00|11889.8|11888.9|11888.6|11888|11891.1|11890.5|11887.5|11886.7|419
1624277400000|2021-06-21 12:10:00|11888.7|11888.1|11890.9|11890.3|11891.5|11890.7|11887.5|11886.9|454
1624277700000|2021-06-21 12:15:00|11891|11890.4|11888|11887.4|11891|11890.4|11887.7|11887.1|421
1624278000000|2021-06-21 12:20:00|11887.9|11887.3|11886.7|11886.1|11891.2|11890.5|11886|11885.3|613
1624278300000|2021-06-21 12:25:00|11886.8|11885.9|11887.2|11886.3|11887.9|11887.3|11885.3|11884.6|480
1624278600000|2021-06-21 12:30:00|11887.1|11886.2|11887.3|11886.7|11888.7|11888.1|11886.4|11885.7|417
1624278900000|2021-06-21 12:35:00|11887.2|11886.6|11889.5|11888.9|11889.9|11889.3|11885.9|11885.3|509
1624279200000|2021-06-21 12:40:00|11889.6|11889|11888|11887.4|11889.9|11889.2|11886.1|11885.5|466
1624279500000|2021-06-21 12:45:00|11887.9|11887.3|11887.4|11886.8|11890.9|11890.2|11886.5|11885.9|527
1624279800000|2021-06-21 12:50:00|11887.6|11887|11891.8|11891.2|11892.4|11891.7|11887|11886.4|443
1624280100000|2021-06-21 12:55:00|11891.9|11891.3|11892.8|11892.2|11893.5|11892.9|11890.8|11890.2|421
1624280400000|2021-06-21 13:00:00|11892.7|11892.1|11891.5|11890.9|11893.7|11893.1|11891|11890.4|435
1624280700000|2021-06-21 13:05:00|11891.4|11890.8|11891.2|11890.6|11892.9|11892.2|11890.6|11889.9|396
1624281000000|2021-06-21 13:10:00|11891.1|11890.5|11890.9|11890.3|11893.6|11893|11890.8|11890.2|374
1624281300000|2021-06-21 13:15:00|11891|11890.4|11899.6|11899|11899.9|11899|11889.9|11889.3|457
1624281600000|2021-06-21 13:20:00|11899.8|11898.9|11905.3|11904.7|11905.9|11905.3|11899.5|11898.7|623
1624281900000|2021-06-21 13:25:00|11905.2|11904.6|11902.2|11901.6|11905.8|11905.2|11901.9|11901.3|478
1624282200000|2021-06-21 13:30:00|11902.1|11901.5|11898.9|11898.3|11904.4|11903.8|11897.4|11896.6|723
1624282500000|2021-06-21 13:35:00|11898.7|11898.1|11907.3|11906.4|11908|11907.2|11898.3|11897.7|693
1624282800000|2021-06-21 13:40:00|11907|11905.9|11903.9|11903|11907|11906.2|11899.8|11899.1|629
1624283100000|2021-06-21 13:45:00|11903.6|11902.8|11900|11899.4|11904.1|11903.3|11899.8|11899.2|644
1624283400000|2021-06-21 13:50:00|11899.9|11899.3|11906.5|11905.9|11906.6|11906|11898.9|11898.3|918
1624283700000|2021-06-21 13:55:00|11906.7|11906.1|11911.5|11910.9|11912.3|11911.6|11906.7|11906|953
1624284000000|2021-06-21 14:00:00|11911.8|11911.2|11917.3|11916.7|11917.9|11917.2|11909.3|11908.6|967
1624284300000|2021-06-21 14:05:00|11917.4|11916.8|11917.6|11917|11919.2|11918.5|11914.6|11914|824
1624284600000|2021-06-21 14:10:00|11917.4|11916.8|11917.7|11917.1|11919.2|11918.6|11913.1|11912.4|784
1624284900000|2021-06-21 14:15:00|11917.8|11916.9|11915|11914.4|11918.3|11917.6|11914.6|11914|831
1624285200000|2021-06-21 14:20:00|11915.1|11914.5|11913.8|11913.2|11920.2|11919.5|11913.3|11912.7|768
1624285500000|2021-06-21 14:25:00|11913.9|11913.3|11917.1|11916.5|11917.6|11916.9|11913.3|11912.6|860
1624285800000|2021-06-21 14:30:00|11917.2|11916.6|11913.5|11912.9|11918.5|11917.8|11911.5|11910.7|827
1624286100000|2021-06-21 14:35:00|11913.6|11913|11916.2|11915.3|11918.3|11917.7|11911.2|11910.5|757
1624286400000|2021-06-21 14:40:00|11916.3|11915.4|11919.6|11919|11920.2|11919.5|11915|11914.3|802
1624286700000|2021-06-21 14:45:00|11919.5|11918.9|11916.5|11915.9|11920.5|11919.9|11914.5|11913.9|708
1624287000000|2021-06-21 14:50:00|11916.6|11916|11917.2|11916.6|11921.1|11920.4|11915.2|11914.6|857
1624287300000|2021-06-21 14:55:00|11917|11916.4|11910.9|11910.3|11917.3|11916.7|11910.4|11909.8|967
1624287600000|2021-06-21 15:00:00|11910.8|11910.2|11912.2|11911.6|11912.4|11911.8|11909|11908.4|858
1624287900000|2021-06-21 15:05:00|11912.1|11911.5|11914.6|11914|11916|11915.3|11911.1|11910.5|527
1624288200000|2021-06-21 15:10:00|11914.7|11914.1|11914.1|11913.2|11916.5|11915.9|11913.9|11913.2|547
1624288500000|2021-06-21 15:15:00|11914|11913.5|11914.3|11913.7|11917.3|11916.7|11913.6|11912.8|489
1624288800000|2021-06-21 15:20:00|11914.2|11913.6|11913|11912.1|11916.6|11915.9|11912.7|11911.8|470
1624289100000|2021-06-21 15:25:00|11912.8|11911.9|11911.3|11910.7|11914.4|11913.6|11910.1|11909.5|664
1624289400000|2021-06-21 15:30:00|11911.4|11910.8|11905.5|11904.9|11911.7|11911.1|11904.1|11903.3|857
1624289700000|2021-06-21 15:35:00|11905.6|11905|11907.4|11906.8|11908.3|11907.6|11904.6|11904|617
1624290000000|2021-06-21 15:40:00|11907.3|11906.7|11910.2|11909.3|11911|11910.4|11906.8|11906.2|524
1624290300000|2021-06-21 15:45:00|11910.1|11909.5|11911.9|11911|11911.9|11911.3|11909|11908.2|592
1624290600000|2021-06-21 15:50:00|11912.2|11911.3|11910.1|11909.2|11912.4|11911.7|11909.4|11908.7|581
1624290900000|2021-06-21 15:55:00|11910|11909.1|11908.8|11908.2|11912.1|11911.5|11908.7|11908.1|477
1624291200000|2021-06-21 16:00:00|11908.9|11908.3|11910|11909.4|11911.7|11911.1|11908.9|11908.3|478
1624291500000|2021-06-21 16:05:00|11909.9|11909.3|11913.8|11913.2|11914.1|11913.5|11909.9|11909.3|379
1624291800000|2021-06-21 16:10:00|11913.9|11913.3|11911.2|11910.3|11914.9|11914.3|11911|11910.2|411
1624292100000|2021-06-21 16:15:00|11911|11910.4|11908.3|11907.7|11913|11912.4|11907.6|11907|459
1624292400000|2021-06-21 16:20:00|11908.4|11907.8|11909.7|11909.1|11910.4|11909.8|11907.4|11906.8|322
1624292700000|2021-06-21 16:25:00|11909.6|11909|11911.9|11911.3|11912.3|11911.4|11909.5|11908.9|308
1624293000000|2021-06-21 16:30:00|11911.8|11911.2|11914.9|11914.3|11915.4|11914.6|11911.8|11911.2|434
1624293300000|2021-06-21 16:35:00|11915|11914.4|11918.6|11918|11919.1|11918.5|11914.9|11914.1|296
1624293600000|2021-06-21 16:40:00|11918.5|11917.9|11920.5|11919.9|11921.7|11921.1|11918.5|11917.9|391
1624293900000|2021-06-21 16:45:00|11920.4|11919.8|11919.1|11918.2|11921.5|11920.9|11918.6|11918|283
1624294200000|2021-06-21 16:50:00|11919|11918.1|11918.9|11918.3|11920.7|11919.9|11918.4|11917.6|355
1624294500000|2021-06-21 16:55:00|11919|11918.4|11919.4|11918.8|11921.6|11920.8|11918.8|11918.2|391
1624294800000|2021-06-21 17:00:00|11919.5|11918.9|11919.5|11918.6|11921.4|11920.8|11918.4|11917.6|460
1624295100000|2021-06-21 17:05:00|11919.3|11918.7|11918.9|11918.3|11919.5|11918.8|11917.3|11916.4|339
1624295400000|2021-06-21 17:10:00|11919|11918.4|11919|11918.4|11919.8|11919.2|11917.6|11917|342
1624295700000|2021-06-21 17:15:00|11919.1|11918.5|11918.7|11918.1|11920.3|11919.7|11917.6|11917|370
1624296000000|2021-06-21 17:20:00|11918.8|11918.2|11920.2|11919.3|11920.9|11920.3|11918.8|11918.1|317
1624296300000|2021-06-21 17:25:00|11920.3|11919.4|11918.1|11917.5|11920.7|11920.1|11917.8|11917.2|349
1624296600000|2021-06-21 17:30:00|11917.9|11917.3|11916.1|11915.2|11918.9|11918.3|11915.8|11915.1|314
1624296900000|2021-06-21 17:35:00|11916|11915.4|11915.9|11915.3|11916.9|11916.3|11915.2|11914.6|348
1624297200000|2021-06-21 17:40:00|11915.8|11915.2|11916.3|11915.7|11917.9|11917.3|11915.7|11915|493
1624297500000|2021-06-21 17:45:00|11916.2|11915.6|11916.5|11915.9|11917.5|11916.9|11914.9|11914.3|359
1624297800000|2021-06-21 17:50:00|11916.6|11916|11915.2|11914.6|11917.2|11916.5|11914.1|11913.5|321
1624298100000|2021-06-21 17:55:00|11915|11914.4|11914.3|11913.7|11916.6|11916|11914.3|11913.7|342
1624298400000|2021-06-21 18:00:00|11914.1|11913.5|11912.8|11912.2|11914.8|11914.1|11912.7|11912.1|399
1624298700000|2021-06-21 18:05:00|11912.7|11912.1|11912.4|11911.8|11913.5|11912.9|11910.3|11909.6|379
1624299000000|2021-06-21 18:10:00|11912.3|11911.7|11913.9|11913.3|11914.4|11913.8|11911.9|11911.3|302
1624299300000|2021-06-21 18:15:00|11914|11913.4|11915.6|11915|11916.5|11915.9|11913.7|11913|274
1624299600000|2021-06-21 18:20:00|11915.5|11914.9|11913|11912.4|11916|11915.4|11912.6|11912|383
1624299900000|2021-06-21 18:25:00|11912.9|11912.3|11914.5|11913.9|11915.6|11915|11912.9|11912.3|367
1624300200000|2021-06-21 18:30:00|11914.6|11914|11915.1|11914.5|11915.4|11914.7|11913.5|11912.8|390
1624300500000|2021-06-21 18:35:00|11915.2|11914.3|11913.8|11913.2|11916|11915.4|11913.5|11912.9|430
1624300800000|2021-06-21 18:40:00|11913.9|11913.3|11913.9|11913.3|11915.3|11914.5|11913.4|11912.8|349
1624301100000|2021-06-21 18:45:00|11914|11913.4|11913.6|11913|11914.7|11914|11912.8|11912.2|230
1624301400000|2021-06-21 18:50:00|11913.7|11913.1|11916.1|11915.5|11916.5|11915.8|11913.5|11912.9|252
1624301700000|2021-06-21 18:55:00|11915.9|11915.3|11908.5|11907.6|11916.3|11915.5|11908.5|11907.6|479
1624302000000|2021-06-21 19:00:00|11908.6|11907.7|11915.2|11914.6|11916|11915.3|11908.5|11907.6|459
1624302300000|2021-06-21 19:05:00|11915.1|11914.5|11916.1|11915.5|11916.9|11916.2|11915.1|11914.3|287
1624302600000|2021-06-21 19:10:00|11916.2|11915.6|11916.3|11915.4|11917.7|11917.1|11916.1|11915.3|224
1624302900000|2021-06-21 19:15:00|11916.1|11915.5|11918.4|11917.5|11919.9|11919.2|11916.1|11915.4|358
1624303200000|2021-06-21 19:20:00|11918.3|11917.4|11916.1|11915.5|11918.9|11918.3|11915.9|11915.3|240
1624303500000|2021-06-21 19:25:00|11916.2|11915.6|11917.2|11916.6|11917.9|11917.3|11915.7|11915.1|211
1624303800000|2021-06-21 19:30:00|11917.4|11916.8|11917.7|11917.1|11918.3|11917.7|11915.6|11914.9|284
1624304100000|2021-06-21 19:35:00|11917.6|11917|11917.1|11916.5|11918.2|11917.5|11916|11915.4|219
1624304400000|2021-06-21 19:40:00|11916.9|11916.3|11915.6|11915|11917.4|11916.7|11915.6|11914.8|198
1624304700000|2021-06-21 19:45:00|11915.7|11915.1|11916.7|11915.8|11917.5|11916.8|11915.2|11914.6|224
1624305000000|2021-06-21 19:50:00|11916.8|11916.2|11918|11917.4|11918.2|11917.6|11916|11915.4|290
1624305300000|2021-06-21 19:55:00|11917.9|11917.3|11918.8|11918.2|11919.6|11919|11916.6|11916|425
1624305600000|2021-06-21 20:00:00|11918.9|11918.3|11917.2|11916.3|11919|11918.3|11916.7|11916|360
1624305900000|2021-06-21 20:05:00|11917.4|11916.5|11918.3|11917.7|11920.9|11920.2|11917.3|11916.4|291
1624306200000|2021-06-21 20:10:00|11918.2|11917.6|11918.1|11917.5|11919|11918.4|11917.7|11916.9|225
1624306500000|2021-06-21 20:15:00|11918.2|11917.3|11917.7|11917.1|11919.1|11918.2|11917.6|11916.9|144
1624306800000|2021-06-21 20:20:00|11917.8|11916.9|11917.3|11916.7|11917.9|11917.2|11917.1|11916.4|98
1624307100000|2021-06-21 20:25:00|11917.4|11916.5|11916.4|11915.5|11917.5|11916.8|11915.7|11915|128
1624307400000|2021-06-21 20:30:00|11916.5|11915.6|11916.9|11916|11918|11917.1|11916.2|11915.4|167
1624307700000|2021-06-21 20:35:00|11917|11916.1|11917.9|11917|11918|11917.1|11916.7|11915.9|116
1624308000000|2021-06-21 20:40:00|11918|11917.1|11919.5|11918.6|11919.7|11918.8|11917.9|11917|164
1624308300000|2021-06-21 20:45:00|11919.6|11918.7|11919.4|11918.5|11919.8|11918.9|11918.5|11917.6|165
1624308600000|2021-06-21 20:50:00|11919.3|11918.4|11919.1|11918.2|11919.8|11918.8|11918.5|11917.6|351
1624308900000|2021-06-21 20:55:00|11919.3|11918|11921.5|11915.4|11921.5|11918.7|11918.2|11915.4|452
1624309200000|2021-06-21 21:00:00|11921.3|11915.8|11922.1|11915.9|11922.4|11916.3|11919.2|11915.4|11
1624309500000|2021-06-21 21:05:00|11921.9|11916.6|11921.9|11915.7|11923.7|11917.1|11919.9|11915|85
1624309800000|2021-06-21 21:10:00|11922|11915.5|11922.1|11915.3|11924.4|11917.4|11920.6|11915|119
1624310100000|2021-06-21 21:15:00|11922.2|11915.2|11922.3|11916.5|11922.7|11916.8|11919.4|11914.7|187
1624310400000|2021-06-21 21:20:00|11921.7|11916.6|11920.7|11916.8|11923.5|11918.4|11919.5|11915|125
1624310700000|2021-06-21 21:25:00|11920.6|11916.9|11919.5|11916.9|11922.1|11918.7|11919|11915.9|131
1624311000000|2021-06-21 21:30:00|11919.4|11917.1|11920.2|11915.5|11921.4|11917.8|11919.1|11915.5|159
1624311300000|2021-06-21 21:35:00|11920.3|11915.6|11920.1|11916.4|11921.3|11917.7|11919.3|11915.4|185
1624311600000|2021-06-21 21:40:00|11919.9|11916.5|11920.5|11916.6|11921.2|11917.9|11919.4|11916.2|159
1624311900000|2021-06-21 21:45:00|11920.9|11917|11920.3|11917.4|11921|11918.3|11919.5|11916.4|180
1624312200000|2021-06-21 21:50:00|11920.7|11917.6|11920.6|11917.2|11921.2|11918.2|11919.6|11916.3|212
1624312500000|2021-06-21 21:55:00|11919.9|11917.4|11921.3|11917.7|11922.6|11918.5|11919.6|11916.7|204
1624312800000|2021-06-21 22:00:00|11921.2|11917.5|11920.9|11919.6|11921.8|11919.9|11919.2|11916.5|498
1624313100000|2021-06-21 22:05:00|11920.8|11919.7|11918.7|11917.8|11921|11920|11918.6|11917.7|167
1624313400000|2021-06-21 22:10:00|11918.8|11917.9|11919.8|11918.9|11920.1|11919.2|11918.6|11917.6|323
1624313700000|2021-06-21 22:15:00|11919.7|11918.8|11918.5|11917.6|11919.8|11918.9|11918|11917.1|116
1624314000000|2021-06-21 22:20:00|11918.2|11917.3|11919.2|11918.3|11919.7|11918.8|11918.1|11917.2|139
1624314300000|2021-06-21 22:25:00|11919.3|11918.4|11918.8|11917.9|11919.3|11918.4|11918.3|11917.4|108
1624314600000|2021-06-21 22:30:00|11919.1|11918.2|11916.9|11916|11919.7|11918.8|11916.6|11915.7|237
1624314900000|2021-06-21 22:35:00|11917|11916.1|11914.9|11914|11917.5|11916.6|11914.9|11914|236
1624315200000|2021-06-21 22:40:00|11915|11914.1|11914.6|11913.7|11915.1|11914.2|11913.9|11913|196
1624315500000|2021-06-21 22:45:00|11914.5|11913.6|11914.6|11913.7|11915.7|11914.8|11914.5|11913.6|168
1624315800000|2021-06-21 22:50:00|11914.7|11913.8|11914.7|11913.8|11915.3|11914.4|11914.2|11913.3|118
1624316100000|2021-06-21 22:55:00|11914.8|11913.9|11914.2|11913.3|11914.9|11914|11914.1|11913.2|139
1624316400000|2021-06-21 23:00:00|11914.4|11913.5|11912.1|11911.5|11914.8|11914|11912|11911.2|276
1624316700000|2021-06-21 23:05:00|11912|11911.4|11911.8|11910.9|11912.9|11912.2|11911.4|11910.5|266
1624317000000|2021-06-21 23:10:00|11911.7|11910.8|11911.3|11910.4|11912.3|11911.6|11910.9|11910.2|208
1624317300000|2021-06-21 23:15:00|11911.2|11910.3|11911.7|11910.8|11912.7|11912|11910.8|11909.9|197
1624317600000|2021-06-21 23:20:00|11911.6|11910.7|11912.7|11912.1|11912.9|11912.2|11911.1|11910.3|234
1624317900000|2021-06-21 23:25:00|11912.6|11912|11916.1|11915.5|11916.2|11915.5|11912.6|11911.9|159
1624318200000|2021-06-21 23:30:00|11916.3|11915.4|11916.6|11916|11917.3|11916.4|11915.5|11914.7|219
1624318500000|2021-06-21 23:35:00|11916.8|11915.9|11917.8|11916.9|11918.6|11917.9|11916.8|11915.9|186
1624318800000|2021-06-21 23:40:00|11917.7|11916.8|11917.2|11916.3|11918.2|11917.4|11916.7|11916.1|149
1624319100000|2021-06-21 23:45:00|11917|11916.4|11913.7|11912.8|11917.2|11916.4|11913.5|11912.7|213
1624319400000|2021-06-21 23:50:00|11913.6|11912.7|11912.7|11912.1|11914.6|11913.7|11912.7|11912|184
1624319700000|2021-06-21 23:55:00|11912.6|11912|11912.6|11911.7|11913.3|11912.6|11911.5|11910.8|171
1624320000000|2021-06-22 00:00:00|11912.5|11911.6|11910.7|11909.8|11912.9|11912.1|11910.1|11909.2|387
1624320300000|2021-06-22 00:05:00|11910.8|11909.9|11911.7|11911.1|11912.8|11912.1|11909.9|11909.3|281
1624320600000|2021-06-22 00:10:00|11911.6|11911|11909.3|11908.4|11912.3|11911.7|11908.1|11907.4|272
1624320900000|2021-06-22 00:15:00|11909.2|11908.6|11913.3|11912.4|11913.4|11912.7|11909.2|11908.6|248
1624321200000|2021-06-22 00:20:00|11913.2|11912.3|11912.5|11911.6|11914.7|11914|11911.6|11911|276
1624321500000|2021-06-22 00:25:00|11912.6|11911.7|11911.2|11910.6|11913.1|11912.4|11911.2|11910.6|311
1624321800000|2021-06-22 00:30:00|11911.3|11910.7|11911.1|11910.5|11911.6|11911|11909.3|11908.6|262
1624322100000|2021-06-22 00:35:00|11911.2|11910.6|11911.1|11910.5|11912.3|11911.6|11910.8|11910.2|171
1624322400000|2021-06-22 00:40:00|11911|11910.4|11908.3|11907.4|11911.3|11910.6|11907.8|11907|287
1624322700000|2021-06-22 00:45:00|11908.2|11907.3|11906.5|11905.9|11909.6|11908.9|11906.4|11905.7|377
1624323000000|2021-06-22 00:50:00|11906.6|11906|11906.6|11905.7|11909|11908.4|11906.4|11905.6|383
1624323300000|2021-06-22 00:55:00|11906.3|11905.4|11908.5|11907.9|11908.9|11908.3|11905.3|11904.5|352
1624323600000|2021-06-22 01:00:00|11908.4|11907.8|11903.7|11902.8|11909.3|11908.6|11903|11902.2|542
1624323900000|2021-06-22 01:05:00|11903.6|11902.7|11903.5|11902.9|11904.1|11903.4|11902.4|11901.8|476
1624324200000|2021-06-22 01:10:00|11903.6|11903|11904.7|11903.8|11904.7|11903.9|11901.3|11900.4|394
1624324500000|2021-06-22 01:15:00|11904.6|11903.7|11904.6|11903.7|11905|11904.3|11902.5|11901.7|416
1624324800000|2021-06-22 01:20:00|11904.5|11903.6|11903.3|11902.7|11905.2|11904.4|11901.4|11900.5|322
1624325100000|2021-06-22 01:25:00|11903|11902.4|11905.1|11904.5|11905.2|11904.6|11902.2|11901.6|279
1624325400000|2021-06-22 01:30:00|11905|11904.4|11904.3|11903.4|11905.2|11904.6|11903.4|11902.6|344
1624325700000|2021-06-22 01:35:00|11904|11903.2|11905.8|11905.2|11906.4|11905.7|11903.6|11903|320
1624326000000|2021-06-22 01:40:00|11905.9|11905.3|11907.5|11906.9|11907.6|11906.9|11904.4|11903.7|370
1624326300000|2021-06-22 01:45:00|11907.3|11906.7|11907.1|11906.5|11908.1|11907.4|11906.7|11906.1|383
1624326600000|2021-06-22 01:50:00|11907|11906.4|11903.8|11903.2|11907|11906.4|11903.5|11902.9|365
1624326900000|2021-06-22 01:55:00|11903.9|11903.3|11907|11906.4|11907.1|11906.5|11903.2|11902.6|375
1624327200000|2021-06-22 02:00:00|11907.1|11906.5|11906.5|11905.9|11908|11907.4|11905.6|11905|397
1624327500000|2021-06-22 02:05:00|11906.6|11906|11908|11907.4|11908.2|11907.6|11905.8|11905.2|357
1624327800000|2021-06-22 02:10:00|11908.1|11907.5|11903.6|11902.7|11908.1|11907.5|11902.7|11902.1|377
1624328100000|2021-06-22 02:15:00|11903.5|11902.9|11904.1|11903.5|11904.7|11904.1|11902.7|11902.1|299
1624328400000|2021-06-22 02:20:00|11904.3|11903.7|11905.9|11905.3|11906.4|11905.8|11903.5|11902.9|349
1624328700000|2021-06-22 02:25:00|11906|11905.4|11906.4|11905.8|11907.2|11906.6|11905.5|11904.7|319
1624329000000|2021-06-22 02:30:00|11906.3|11905.7|11906.4|11905.8|11908.6|11908|11905.9|11905.3|389
1624329300000|2021-06-22 02:35:00|11906.3|11905.7|11907.6|11907|11907.8|11907.2|11906.2|11905.6|287
1624329600000|2021-06-22 02:40:00|11907.5|11906.9|11906.9|11906.3|11908.6|11908|11906.4|11905.8|264
1624329900000|2021-06-22 02:45:00|11907|11906.4|11906|11905.4|11907|11906.4|11904.9|11904.3|374
1624330200000|2021-06-22 02:50:00|11906.1|11905.5|11907.6|11907|11908.1|11907.5|11905|11904.4|287
1624330500000|2021-06-22 02:55:00|11907.5|11906.9|11911.1|11910.5|11911.3|11910.6|11907.3|11906.7|459
1624330800000|2021-06-22 03:00:00|11911.2|11910.6|11910.1|11909.5|11911.2|11910.6|11909.1|11908.2|312
1624331100000|2021-06-22 03:05:00|11910|11909.4|11909.2|11908.6|11910.6|11910|11908.8|11908.2|177
1624331400000|2021-06-22 03:10:00|11909.1|11908.5|11910.9|11910.3|11911.7|11911|11909.1|11908.5|259
1624331700000|2021-06-22 03:15:00|11911|11910.4|11913|11912.4|11913.2|11912.5|11911|11910.4|347
1624332000000|2021-06-22 03:20:00|11913.1|11912.5|11912.7|11912.1|11913.6|11913|11912|11911.3|253
1624332300000|2021-06-22 03:25:00|11912.8|11912.2|11915.1|11914.5|11915.5|11914.9|11912.7|11912.1|320
1624332600000|2021-06-22 03:30:00|11915.2|11914.6|11912.6|11912|11915.3|11914.7|11912.5|11911.9|163
1624332900000|2021-06-22 03:35:00|11912.5|11911.9|11913.2|11912.6|11913.9|11913.2|11912|11911.3|300
1624333200000|2021-06-22 03:40:00|11913.1|11912.5|11912.3|11911.4|11913.3|11912.6|11911.4|11910.8|276
1624333500000|2021-06-22 03:45:00|11912.2|11911.3|11911.3|11910.7|11912.7|11911.9|11910.4|11909.8|319
1624333800000|2021-06-22 03:50:00|11911.4|11910.8|11912.6|11912|11913.2|11912.4|11911.4|11910.7|207
1624334100000|2021-06-22 03:55:00|11912.7|11911.8|11912.2|11911.3|11913.2|11912.6|11912|11911.2|193
1624334400000|2021-06-22 04:00:00|11912.1|11911.2|11912.1|11911.5|11912.8|11912.1|11911.8|11911.1|193
1624334700000|2021-06-22 04:05:00|11912|11911.4|11910.5|11909.9|11912.2|11911.6|11910.4|11909.8|126
1624335000000|2021-06-22 04:10:00|11910.4|11909.8|11910.1|11909.5|11910.8|11910.2|11910|11909.1|220
1624335300000|2021-06-22 04:15:00|11910.3|11909.4|11911.2|11910.3|11911.4|11910.7|11910|11909.2|199
1624335600000|2021-06-22 04:20:00|11911.3|11910.4|11910.6|11910|11911.8|11911|11910.5|11909.9|190
1624335900000|2021-06-22 04:25:00|11910.7|11910.1|11909.4|11908.8|11911.3|11910.6|11909.1|11908.3|152
1624336200000|2021-06-22 04:30:00|11909.5|11908.9|11909.7|11908.8|11910.1|11909.5|11909|11908.3|145
1624336500000|2021-06-22 04:35:00|11909.4|11908.7|11908.2|11907.3|11909.8|11909|11908.1|11907.3|168
1624336800000|2021-06-22 04:40:00|11908.1|11907.2|11907|11906.4|11908.5|11907.7|11906.4|11905.8|197
1624337100000|2021-06-22 04:45:00|11907.1|11906.5|11907.1|11906.5|11907.7|11907.1|11906.6|11906|163
1624337400000|2021-06-22 04:50:00|11907|11906.4|11906.6|11906|11907.5|11906.9|11906.5|11905.9|143
1624337700000|2021-06-22 04:55:00|11906.5|11905.9|11903.3|11902.4|11906.6|11906|11902.7|11901.9|267
1624338000000|2021-06-22 05:00:00|11903.4|11902.8|11905.5|11904.9|11905.7|11905|11903.1|11902.4|256
1624338300000|2021-06-22 05:05:00|11905.6|11905|11903.9|11903.3|11905.6|11905|11903.4|11902.7|253
1624338600000|2021-06-22 05:10:00|11904|11903.4|11901.9|11901.3|11904|11903.4|11901.9|11901.2|204
1624338900000|2021-06-22 05:15:00|11902|11901.4|11899.2|11898.6|11902|11901.4|11899|11898.3|293
1624339200000|2021-06-22 05:20:00|11899.1|11898.5|11898.7|11897.8|11899.9|11899.3|11898.3|11897.7|203
1624339500000|2021-06-22 05:25:00|11898.6|11897.7|11898|11897.1|11898.8|11898.2|11897.5|11896.9|267
1624339800000|2021-06-22 05:30:00|11898.1|11897.2|11898.5|11897.9|11898.5|11897.9|11896|11895.3|373
1624340100000|2021-06-22 05:35:00|11898.8|11898.2|11899.4|11898.8|11901.5|11900.9|11898.8|11898.2|398
1624340400000|2021-06-22 05:40:00|11899.5|11898.9|11902|11901.4|11902.3|11901.5|11898.9|11898.3|186
1624340700000|2021-06-22 05:45:00|11902.1|11901.5|11899|11898.4|11902.9|11902.3|11898.9|11898.2|295
1624341000000|2021-06-22 05:50:00|11899.1|11898.5|11898.2|11897.3|11900.7|11900|11898.1|11897.3|288
1624341300000|2021-06-22 05:55:00|11898|11897.4|11892.2|11891.3|11898|11897.4|11892.2|11891.3|525
1624341600000|2021-06-22 06:00:00|11892.3|11891.4|11895.4|11894.8|11898.2|11897.3|11892.1|11891.2|732
1624341900000|2021-06-22 06:05:00|11895.3|11894.7|11894.1|11893.5|11896.1|11895.3|11893.1|11892.3|526
1624342200000|2021-06-22 06:10:00|11894.3|11893.7|11894.8|11893.9|11895.9|11895.3|11892|11891.4|570
1624342500000|2021-06-22 06:15:00|11894.7|11893.8|11896.7|11896.1|11898.2|11897.6|11892.9|11892.3|566
1624342800000|2021-06-22 06:20:00|11896.8|11896.2|11896.2|11895.6|11898.2|11897.6|11895|11894.4|501
1624343100000|2021-06-22 06:25:00|11896.3|11895.7|11896.3|11895.7|11899.7|11899.1|11895.6|11895|442
1624343400000|2021-06-22 06:30:00|11896.2|11895.6|11898.4|11897.8|11900.7|11900.1|11895.9|11895.3|484
1624343700000|2021-06-22 06:35:00|11898.3|11897.7|11899.5|11898.9|11900.6|11900|11897.1|11896.3|452
1624344000000|2021-06-22 06:40:00|11899.2|11898.6|11902.8|11902.2|11904.4|11903.8|11898.8|11898.2|526
1624344300000|2021-06-22 06:45:00|11902.7|11902.1|11901.4|11900.8|11905|11904.4|11901.4|11900.7|493
1624344600000|2021-06-22 06:50:00|11901.6|11901|11904.5|11903.9|11904.6|11904|11900.6|11900|537
1624344900000|2021-06-22 06:55:00|11904.2|11903.6|11899.2|11898.6|11904.5|11903.8|11898.4|11897.8|683
1624345200000|2021-06-22 07:00:00|11899.3|11898.7|11903.1|11902.5|11907.2|11906.4|11898.6|11898|918
1624345500000|2021-06-22 07:05:00|11903.2|11902.6|11901.1|11900.5|11904.9|11904.1|11900.8|11900.2|690
1624345800000|2021-06-22 07:10:00|11901.2|11900.6|11896.1|11895.5|11903.8|11903.2|11896|11895.4|767
1624346100000|2021-06-22 07:15:00|11896|11895.4|11904.7|11903.8|11907.6|11906.9|11896|11895.4|785
1624346400000|2021-06-22 07:20:00|11904.4|11903.7|11904.5|11903.9|11907.2|11906.6|11903.9|11903.3|632
1624346700000|2021-06-22 07:25:00|11904.4|11903.8|11903.9|11903.3|11904.9|11904.2|11903.1|11902.5|562
1624347000000|2021-06-22 07:30:00|11904|11903.4|11909.1|11908.5|11910.9|11910.2|11903.8|11903.2|526
1624347300000|2021-06-22 07:35:00|11909|11908.4|11905.9|11905.3|11910.6|11910|11903.9|11903.2|598
1624347600000|2021-06-22 07:40:00|11905.8|11905.2|11910.7|11910.1|11911.3|11910.6|11905.8|11905.2|573
1624347900000|2021-06-22 07:45:00|11910.4|11909.8|11907.6|11907|11911.8|11911.2|11907.3|11906.5|739
1624348200000|2021-06-22 07:50:00|11907.3|11906.7|11902.3|11901.7|11910.5|11909.7|11902.1|11901.2|780
1624348500000|2021-06-22 07:55:00|11902.6|11901.8|11902.2|11901.3|11903.7|11903|11900.2|11899.5|704
1624348800000|2021-06-22 08:00:00|11902.1|11901.2|11897.2|11896.6|11902.2|11901.3|11895.5|11894.9|809
1624349100000|2021-06-22 08:05:00|11897.1|11896.5|11897.7|11897.1|11898.8|11898.2|11896.8|11896.1|556
1624349400000|2021-06-22 08:10:00|11897.5|11896.9|11894.1|11893.5|11900|11899.3|11894|11893.2|540
1624349700000|2021-06-22 08:15:00|11894|11893.4|11895.1|11894.5|11895.8|11895.2|11892.4|11891.8|619
1624350000000|2021-06-22 08:20:00|11895.2|11894.6|11893.5|11892.6|11897.3|11896.7|11893.4|11892.6|521
1624350300000|2021-06-22 08:25:00|11893.4|11892.8|11894.8|11894.2|11897|11896.2|11892.8|11892.1|534
1624350600000|2021-06-22 08:30:00|11894.9|11894.3|11902.7|11902.1|11902.9|11902.3|11894.5|11893.8|651
1624350900000|2021-06-22 08:35:00|11902.5|11901.9|11897.2|11896.6|11902.6|11902|11896|11895.3|640
1624351200000|2021-06-22 08:40:00|11897.5|11896.9|11898.3|11897.7|11900.7|11900|11897.3|11896.7|388
1624351500000|2021-06-22 08:45:00|11898.4|11897.8|11899.8|11899.2|11901|11900.4|11897.3|11896.7|444
1624351800000|2021-06-22 08:50:00|11899.9|11899|11897.5|11896.9|11900.7|11899.9|11897.1|11896.5|507
1624352100000|2021-06-22 08:55:00|11897.2|11896.6|11896.9|11896.3|11897.2|11896.6|11892.9|11892.3|621
1624352400000|2021-06-22 09:00:00|11896.8|11896.2|11896.8|11896.2|11897.9|11897.2|11895.2|11894.6|503
1624352700000|2021-06-22 09:05:00|11896.9|11896.3|11895.7|11895.1|11900|11899.4|11893.8|11893.2|460
1624353000000|2021-06-22 09:10:00|11895.8|11895.2|11895.4|11894.8|11897.1|11896.5|11894.4|11893.6|522
1624353300000|2021-06-22 09:15:00|11895.5|11894.9|11896.4|11895.5|11897.7|11897.1|11895.2|11894.6|458
1624353600000|2021-06-22 09:20:00|11896.3|11895.7|11893.7|11893.1|11896.8|11896.1|11893.2|11892.6|440
1624353900000|2021-06-22 09:25:00|11893.6|11893|11893|11892.4|11894.7|11894|11892.9|11892.3|329
1624354200000|2021-06-22 09:30:00|11892.9|11892.3|11892.3|11891.7|11893.9|11893.2|11891.9|11891.1|444
1624354500000|2021-06-22 09:35:00|11892.4|11891.8|11885.5|11884.9|11892.6|11892|11882.9|11882|781
1624354800000|2021-06-22 09:40:00|11885.7|11885.1|11884.5|11883.9|11886.8|11886.1|11882.2|11881.6|654
1624355100000|2021-06-22 09:45:00|11884.7|11883.8|11885.7|11885.1|11886.5|11885.9|11882.5|11881.9|579
1624355400000|2021-06-22 09:50:00|11885.8|11884.9|11883.3|11882.7|11888.7|11888.1|11882.6|11882|570
1624355700000|2021-06-22 09:55:00|11883.2|11882.6|11884|11883.4|11884.5|11883.9|11881.2|11880.6|496
1624356000000|2021-06-22 10:00:00|11884.1|11883.5|11886.6|11885.7|11886.9|11886.3|11884|11883.4|400
1624356300000|2021-06-22 10:05:00|11886.2|11885.6|11888.4|11887.8|11889.4|11888.8|11884.2|11883.5|577
1624356600000|2021-06-22 10:10:00|11888.3|11887.7|11891.1|11890.5|11891.7|11891.1|11887.8|11887.2|460
1624356900000|2021-06-22 10:15:00|11891.2|11890.6|11890.5|11889.9|11892|11891.4|11889.6|11889|377
1624357200000|2021-06-22 10:20:00|11890.6|11890|11889.8|11888.9|11892.3|11891.7|11889.5|11888.8|398
1624357500000|2021-06-22 10:25:00|11889.7|11888.8|11890|11889.4|11891.3|11890.7|11888.4|11887.8|370
1624357800000|2021-06-22 10:30:00|11890.1|11889.5|11892.5|11891.9|11893.5|11892.9|11890|11889.4|381
1624358100000|2021-06-22 10:35:00|11892.4|11891.8|11889.1|11888.5|11894.6|11894|11888.7|11888.1|352
1624358400000|2021-06-22 10:40:00|11889|11888.4|11892.9|11892.3|11893.5|11892.9|11889|11888.4|387
1624358700000|2021-06-22 10:45:00|11893|11892.4|11895|11894.4|11897.3|11896.7|11893|11892.4|421
1624359000000|2021-06-22 10:50:00|11895.1|11894.5|11893.6|11893|11895.4|11894.8|11892.5|11891.9|385
1624359300000|2021-06-22 10:55:00|11893.7|11893.1|11893.7|11893.1|11895.1|11894.5|11892.5|11891.9|387
1624359600000|2021-06-22 11:00:00|11893.6|11893|11895.2|11894.6|11895.7|11895|11891.5|11890.9|472
1624359900000|2021-06-22 11:05:00|11895.1|11894.5|11896.9|11896.3|11899.1|11898.5|11895|11894.4|419
1624360200000|2021-06-22 11:10:00|11896.8|11896.2|11898.2|11897.3|11898.6|11898|11895.6|11895|373
1624360500000|2021-06-22 11:15:00|11898|11897.4|11897|11896.4|11898.2|11897.5|11893.6|11893|471
1624360800000|2021-06-22 11:20:00|11896.7|11896.1|11897.2|11896.6|11898.5|11897.9|11895.7|11895.1|421
1624361100000|2021-06-22 11:25:00|11897.1|11896.5|11897.8|11897.2|11898.4|11897.8|11896.2|11895.6|310
1624361400000|2021-06-22 11:30:00|11897.9|11897.3|11896.5|11895.9|11898.6|11897.9|11895.6|11895|348
1624361700000|2021-06-22 11:35:00|11896.6|11896|11897.6|11897|11899.1|11898.5|11895.4|11894.8|374
1624362000000|2021-06-22 11:40:00|11897.7|11897.1|11898.7|11898.1|11899.2|11898.6|11897.4|11896.8|279
1624362300000|2021-06-22 11:45:00|11898.6|11898|11902.6|11902|11903|11902.4|11898.6|11898|430
1624362600000|2021-06-22 11:50:00|11902.7|11902.1|11901.2|11900.6|11903|11902.4|11899.5|11898.9|420
1624362900000|2021-06-22 11:55:00|11901.1|11900.5|11894.2|11893.6|11901.8|11901.2|11893.3|11892.7|578
1624363200000|2021-06-22 12:00:00|11894.3|11893.7|11894.5|11893.9|11895|11894.4|11892.4|11891.8|543
1624363500000|2021-06-22 12:05:00|11894.6|11894|11893.6|11893|11897|11896.4|11892.3|11891.7|479
1624363800000|2021-06-22 12:10:00|11893.7|11893.1|11894.6|11894|11895.9|11895.3|11893.2|11892.6|467
1624364100000|2021-06-22 12:15:00|11894.5|11893.9|11896.6|11896|11898|11897.4|11893.6|11893|459
1624364400000|2021-06-22 12:20:00|11896.5|11895.9|11896.8|11896.2|11897.6|11897|11895.5|11894.9|476
1624364700000|2021-06-22 12:25:00|11896.7|11896.1|11889.9|11889.3|11898.1|11897.5|11889.6|11889|693
1624365000000|2021-06-22 12:30:00|11889.8|11889.2|11887.8|11887.2|11892.4|11891.6|11887.5|11886.9|698
1624365300000|2021-06-22 12:35:00|11887.7|11887.1|11884.8|11883.9|11888.2|11887.6|11884.6|11883.9|559
1624365600000|2021-06-22 12:40:00|11884.9|11884|11885.2|11884.3|11886.2|11885.6|11882.4|11881.8|541
1624365900000|2021-06-22 12:45:00|11885.3|11884.4|11887.3|11886.7|11887.7|11887.1|11883.5|11882.9|561
1624366200000|2021-06-22 12:50:00|11887.2|11886.6|11890.5|11889.9|11892.8|11892.2|11887|11886.4|542
1624366500000|2021-06-22 12:55:00|11890.4|11889.8|11893.3|11892.7|11894.3|11893.7|11890.2|11889.6|621
1624366800000|2021-06-22 13:00:00|11893|11892.4|11896.9|11896|11898.6|11897.7|11890.5|11889.6|875
1624367100000|2021-06-22 13:05:00|11896.8|11895.9|11899.3|11898.7|11900.2|11899.5|11896.6|11895.9|700
1624367400000|2021-06-22 13:10:00|11899.5|11898.9|11906.7|11906.1|11908|11907.1|11899|11898.4|720
1624367700000|2021-06-22 13:15:00|11906.3|11905.7|11905.9|11905.3|11910.9|11910.3|11904.9|11904.3|664
1624368000000|2021-06-22 13:20:00|11906|11905.4|11908.1|11907.5|11909.7|11909.1|11904.9|11904.3|593
1624368300000|2021-06-22 13:25:00|11908.2|11907.3|11909.4|11908.8|11910.2|11909.6|11907.8|11907.2|499
1624368600000|2021-06-22 13:30:00|11909.3|11908.7|11905.3|11904.7|11909.9|11909.3|11903.4|11902.8|619
1624368900000|2021-06-22 13:35:00|11905.2|11904.6|11905.3|11904.7|11906.8|11906.2|11899.9|11899.1|635
1624369200000|2021-06-22 13:40:00|11904.9|11904.3|11902.8|11902.2|11906.7|11906.1|11902.4|11901.7|632
1624369500000|2021-06-22 13:45:00|11903.1|11902.5|11902.3|11901.7|11905.7|11905.1|11898.4|11897.7|587
1624369800000|2021-06-22 13:50:00|11902.4|11901.8|11901.5|11900.9|11908.2|11907.3|11896.9|11896.1|1020
1624370100000|2021-06-22 13:55:00|11901.3|11900.7|11904|11903.1|11905.1|11904.5|11900.2|11899.6|932
1624370400000|2021-06-22 14:00:00|11903.6|11902.5|11904.9|11904.3|11905|11904.4|11898.3|11897.6|949
1624370700000|2021-06-22 14:05:00|11904.8|11904.2|11902.9|11902.3|11908.2|11907.6|11902.4|11901.5|789
1624371000000|2021-06-22 14:10:00|11903.2|11902.6|11905.6|11905|11908.1|11907.5|11903.2|11902.6|705
1624371300000|2021-06-22 14:15:00|11905.7|11905.1|11906.6|11906|11908.7|11908|11905.2|11904.4|638
1624371600000|2021-06-22 14:20:00|11906.5|11905.9|11906.9|11906.3|11909.4|11908.8|11906.2|11905.6|547
1624371900000|2021-06-22 14:25:00|11906.8|11906.2|11906.8|11905.9|11909.6|11909|11905.9|11905.2|646
1624372200000|2021-06-22 14:30:00|11906.7|11905.8|11904|11903.4|11910.7|11909.8|11903.4|11902.8|753
1624372500000|2021-06-22 14:35:00|11904.2|11903.3|11902.2|11901.6|11907.2|11906.4|11902.1|11901.5|634
1624372800000|2021-06-22 14:40:00|11902.6|11902|11904.9|11904.3|11905.3|11904.7|11901.4|11900.8|538
1624373100000|2021-06-22 14:45:00|11905.1|11904.2|11902.3|11901.7|11906.7|11906.1|11901.5|11900.7|871
1624373400000|2021-06-22 14:50:00|11902.2|11901.6|11900.9|11900.3|11902.7|11902.1|11897.9|11897.3|751
1624373700000|2021-06-22 14:55:00|11901|11900.4|11899.9|11899|11902.7|11902.1|11896.5|11895.9|812
1624374000000|2021-06-22 15:00:00|11899.6|11898.9|11901.6|11901|11904|11903.4|11897.7|11897.1|774
1624374300000|2021-06-22 15:05:00|11901.5|11900.9|11904.7|11903.8|11904.7|11904|11901.5|11900.7|591
1624374600000|2021-06-22 15:10:00|11904.6|11903.7|11907.9|11907.3|11908.2|11907.6|11904.3|11903.6|715
1624374900000|2021-06-22 15:15:00|11908|11907.4|11905.1|11904.5|11908.3|11907.7|11903.7|11903.1|584
1624375200000|2021-06-22 15:20:00|11904.9|11904.3|11906.6|11906|11907.2|11906.6|11904|11903.4|462
1624375500000|2021-06-22 15:25:00|11906.7|11906.1|11903.6|11902.7|11907|11906.4|11902.9|11902.3|400
1624375800000|2021-06-22 15:30:00|11903.5|11902.6|11902.9|11902.3|11904.1|11903.5|11901.6|11901|449
1624376100000|2021-06-22 15:35:00|11902.8|11902.2|11904.5|11903.9|11905.2|11904.5|11901.3|11900.5|412
1624376400000|2021-06-22 15:40:00|11904.6|11904|11906.7|11906.1|11907.3|11906.5|11903.8|11903.2|392
1624376700000|2021-06-22 15:45:00|11906.6|11906|11906.2|11905.6|11907.3|11906.6|11905.8|11905.2|370
1624377000000|2021-06-22 15:50:00|11906.3|11905.7|11910|11909.1|11910.8|11910.2|11906.2|11905.5|560
1624377300000|2021-06-22 15:55:00|11909.9|11909|11910.5|11909.9|11912.3|11911.7|11909.6|11909|544
1624377600000|2021-06-22 16:00:00|11910.3|11909.7|11910.6|11910|11911.4|11910.8|11909.9|11909.3|434
1624377900000|2021-06-22 16:05:00|11910.5|11909.9|11908.7|11908.1|11912.3|11911.5|11908.5|11907.9|400
1624378200000|2021-06-22 16:10:00|11908.8|11908.2|11909.3|11908.7|11910.9|11910.3|11908.3|11907.7|353
1624378500000|2021-06-22 16:15:00|11909.1|11908.5|11916|11915.4|11916.8|11916.1|11907.6|11907|509
1624378800000|2021-06-22 16:20:00|11916.2|11915.6|11923.9|11923.3|11927|11926.1|11915.5|11914.8|761
1624379100000|2021-06-22 16:25:00|11923.8|11923.2|11929.5|11928.9|11930.4|11929.7|11923.4|11922.7|554
1624379400000|2021-06-22 16:30:00|11929.4|11928.8|11928.8|11928.2|11929.4|11928.8|11923.9|11923|582
1624379700000|2021-06-22 16:35:00|11928.7|11928.1|11939.7|11938.8|11943.6|11941.4|11928.5|11927.8|715
1624380000000|2021-06-22 16:40:00|11939.6|11938.7|11934.4|11933.8|11939.8|11939.2|11933.4|11932.8|651
1624380300000|2021-06-22 16:45:00|11934.5|11933.9|11934.8|11934.2|11937.4|11936.8|11933.7|11932.9|558
1624380600000|2021-06-22 16:50:00|11934.5|11933.9|11933.6|11933|11934.5|11933.9|11932|11931.4|445
1624380900000|2021-06-22 16:55:00|11933.5|11932.9|11934.9|11934.3|11936.2|11935.6|11932.4|11931.8|485
1624381200000|2021-06-22 17:00:00|11935.2|11934.6|11934.6|11934|11937.5|11936.9|11934.4|11933.7|587
1624381500000|2021-06-22 17:05:00|11934.5|11933.9|11934.4|11933.5|11934.8|11934.2|11932.5|11931.6|430
1624381800000|2021-06-22 17:10:00|11934.3|11933.7|11933.2|11932.6|11935|11934.3|11932|11931.2|415
1624382100000|2021-06-22 17:15:00|11933.3|11932.7|11935.4|11934.8|11935.8|11935.2|11932.4|11931.6|439
1624382400000|2021-06-22 17:20:00|11935.3|11934.7|11936|11935.4|11937.4|11936.8|11933.8|11933.2|388
1624382700000|2021-06-22 17:25:00|11935.9|11935.3|11935.3|11934.7|11937.3|11936.6|11934.7|11934.1|348
1624383000000|2021-06-22 17:30:00|11935.2|11934.6|11935.8|11935.2|11936.3|11935.7|11934.1|11933.5|344
1624383300000|2021-06-22 17:35:00|11935.5|11934.9|11936.6|11935.7|11938.8|11938.2|11935.2|11934.6|340
1624383600000|2021-06-22 17:40:00|11936.7|11935.8|11935.3|11934.7|11937.4|11936.8|11935.1|11934.5|338
1624383900000|2021-06-22 17:45:00|11935.1|11934.5|11936.4|11935.8|11937.1|11936.4|11934.1|11933.3|405
1624384200000|2021-06-22 17:50:00|11936.3|11935.7|11934.4|11933.8|11936.7|11936|11934.2|11933.6|255
1624384500000|2021-06-22 17:55:00|11934.3|11933.7|11935.4|11934.5|11936.4|11935.6|11932.5|11931.7|388
1624384800000|2021-06-22 18:00:00|11935.2|11934.6|11939.6|11938.7|11939.7|11938.9|11934.6|11934|517
1624385100000|2021-06-22 18:05:00|11939.4|11938.8|11938.6|11938|11939.4|11938.8|11937.5|11936.7|398
1624385400000|2021-06-22 18:10:00|11938.5|11937.9|11940.2|11939.6|11940.3|11939.7|11937.7|11937|405
1624385700000|2021-06-22 18:15:00|11940|11939.4|11937.3|11936.7|11940.2|11939.4|11935.7|11934.9|483
1624386000000|2021-06-22 18:20:00|11937.7|11937.1|11939.7|11939.1|11939.9|11939.2|11936.8|11936|377
1624386300000|2021-06-22 18:25:00|11939.5|11938.9|11939.8|11939.2|11940|11939.2|11937|11936.4|493
1624386600000|2021-06-22 18:30:00|11939.7|11939.1|11944.8|11943.9|11944.8|11944|11937.8|11936.9|523
1624386900000|2021-06-22 18:35:00|11944.5|11944|11943.4|11942.8|11944.6|11944|11942|11941.4|458
1624387200000|2021-06-22 18:40:00|11943.6|11943|11942.2|11941.6|11945.8|11945.2|11939.9|11939.3|504
1624387500000|2021-06-22 18:45:00|11942.1|11941.5|11939.4|11938.8|11942.4|11941.8|11939.1|11938.5|440
1624387800000|2021-06-22 18:50:00|11939.5|11938.9|11937.4|11936.8|11940.2|11939.6|11937.2|11936.6|341
1624388100000|2021-06-22 18:55:00|11937.5|11936.9|11936|11935.4|11939.1|11938.5|11935.3|11934.7|425
1624388400000|2021-06-22 19:00:00|11936.1|11935.5|11945.2|11944.3|11945.2|11944.5|11935.7|11935.1|628
1624388700000|2021-06-22 19:05:00|11945|11944.4|11952.8|11952.2|11953|11952.4|11944.6|11943.8|607
1624389000000|2021-06-22 19:10:00|11952.7|11952.1|11949|11948.1|11953.1|11952.4|11948.8|11948|598
1624389300000|2021-06-22 19:15:00|11949.1|11948.2|11949.6|11948.7|11950.8|11950|11947.7|11947.1|374
1624389600000|2021-06-22 19:20:00|11949.4|11948.5|11947.6|11946.7|11949.6|11948.8|11946.1|11945.5|333
1624389900000|2021-06-22 19:25:00|11947.5|11946.6|11948|11947.4|11950.4|11949.7|11947.3|11946.5|401
1624390200000|2021-06-22 19:30:00|11947.9|11947.3|11946.3|11945.7|11948.7|11948.1|11945.4|11944.8|348
1624390500000|2021-06-22 19:35:00|11946.2|11945.6|11946.7|11946.1|11947|11946.4|11945.8|11945.1|251
1624390800000|2021-06-22 19:40:00|11946.8|11945.9|11946.5|11945.9|11948.4|11947.6|11945.9|11945.2|399
1624391100000|2021-06-22 19:45:00|11946.6|11946|11945.4|11944.8|11948.9|11948.2|11944.1|11943.5|420
1624391400000|2021-06-22 19:50:00|11945.3|11944.7|11944.6|11944|11945.5|11944.9|11943.8|11943|303
1624391700000|2021-06-22 19:55:00|11944.5|11943.9|11941.8|11940.9|11944.6|11944|11940.5|11939.9|422
1624392000000|2021-06-22 20:00:00|11941.7|11940.8|11941.8|11940.9|11941.8|11941.1|11938.4|11937.8|457
1624392300000|2021-06-22 20:05:00|11941.9|11941|11941|11940.4|11942.5|11941.9|11940.3|11939.6|203
1624392600000|2021-06-22 20:10:00|11940.9|11940.3|11940.5|11939.6|11941.1|11940.5|11939.3|11938.5|204
1624392900000|2021-06-22 20:15:00|11940.6|11939.7|11940.4|11939.8|11941.5|11940.7|11940|11939.2|121
1624393200000|2021-06-22 20:20:00|11940.3|11939.7|11940.1|11939.5|11940.6|11939.9|11939.6|11939|96
1624393500000|2021-06-22 20:25:00|11940.2|11939.6|11939.2|11938.6|11942.1|11941.3|11939|11938.4|171
1624393800000|2021-06-22 20:30:00|11939.1|11938.5|11939.7|11938.8|11939.8|11939.1|11938.5|11937.9|117
1624394100000|2021-06-22 20:35:00|11939.8|11938.9|11939.6|11938.7|11941.3|11940.5|11939.5|11938.7|129
1624394400000|2021-06-22 20:40:00|11939.7|11938.8|11940.7|11939.8|11941.1|11940.2|11938.4|11937.7|137
1624394700000|2021-06-22 20:45:00|11940.6|11939.7|11940.1|11939.2|11942.7|11941.8|11939.2|11938.3|243
1624395000000|2021-06-22 20:50:00|11940|11939.1|11941.4|11940.5|11941.6|11940.7|11939.2|11938.3|193
1624395300000|2021-06-22 20:55:00|11941.3|11940.4|11942.8|11940.7|11943.3|11941.4|11940.9|11939.7|600
1624395600000|2021-06-22 21:00:00|11943|11940.5|11942.6|11936|11943.6|11940.5|11942.6|11935.9|35
1624395900000|2021-06-22 21:05:00|11942.3|11936.2|11942|11938.7|11943.1|11939.8|11940.9|11934.9|124
1624396200000|2021-06-22 21:10:00|11941.9|11938.6|11942.1|11936.5|11942.7|11939.3|11940.8|11935.8|154
1624396500000|2021-06-22 21:15:00|11942|11936.4|11941.5|11939.4|11942.8|11939.4|11940.5|11936|179
1624396800000|2021-06-22 21:20:00|11940.5|11938.8|11942|11938.8|11942.5|11939.5|11940.3|11937.8|109
1624397100000|2021-06-22 21:25:00|11941.7|11938.7|11941.5|11938.5|11942.6|11939.4|11940.3|11937.9|137
1624397400000|2021-06-22 21:30:00|11940.5|11939.6|11941.4|11939.1|11942.2|11939.6|11940.4|11938.1|173
1624397700000|2021-06-22 21:35:00|11942|11938.5|11942.1|11939.7|11942.6|11939.9|11940.8|11938.5|144
1624398000000|2021-06-22 21:40:00|11942|11939.8|11941.4|11938.7|11942.5|11940.3|11940.7|11938.4|264
1624398300000|2021-06-22 21:45:00|11941.2|11938.4|11941.2|11939.1|11941.6|11939.2|11940.3|11938.4|307
1624398600000|2021-06-22 21:50:00|11941.3|11939|11941.1|11939.1|11941.8|11939.4|11940.5|11938.4|255
1624398900000|2021-06-22 21:55:00|11941|11939|11941.3|11939|11941.5|11939.5|11940.7|11938.5|227
1624399200000|2021-06-22 22:00:00|11941.4|11939.1|11943.3|11942.4|11945.4|11942.8|11941.1|11938.4|352
1624399500000|2021-06-22 22:05:00|11943.1|11942.2|11941.1|11940.2|11943.3|11942.4|11940.9|11939.9|193
1624399800000|2021-06-22 22:10:00|11941|11940.1|11942.2|11941.3|11942.4|11941.5|11940.9|11939.9|141
1624400100000|2021-06-22 22:15:00|11942.3|11941.4|11942.3|11941.4|11942.9|11942|11941.5|11940.6|224
1624400400000|2021-06-22 22:20:00|11942.2|11941.3|11942.7|11941.8|11943.1|11942.2|11941.7|11940.8|194
1624400700000|2021-06-22 22:25:00|11942.8|11941.9|11941.8|11940.9|11943|11942.1|11941.7|11940.8|134
1624401000000|2021-06-22 22:30:00|11941.9|11941|11942.2|11941.3|11942.4|11941.5|11941.8|11940.9|81
1624401300000|2021-06-22 22:35:00|11942.3|11941.4|11940.8|11939.9|11942.4|11941.5|11940.7|11939.8|86
1624401600000|2021-06-22 22:40:00|11940.7|11939.8|11940.7|11939.8|11940.9|11940|11940.2|11939.3|90
1624401900000|2021-06-22 22:45:00|11940.8|11939.9|11941.3|11940.4|11941.4|11940.5|11940.7|11939.8|99
1624402200000|2021-06-22 22:50:00|11941.2|11940.3|11940.1|11939.2|11941.5|11940.6|11940|11939.1|83
1624402500000|2021-06-22 22:55:00|11940.2|11939.3|11939.9|11939|11940.6|11939.7|11939.8|11938.9|132
1624402800000|2021-06-22 23:00:00|11940|11939.1|11941.4|11940.5|11941.5|11940.7|11939.3|11938.6|201
1624403100000|2021-06-22 23:05:00|11941.3|11940.4|11942.4|11941.5|11942.4|11941.5|11940.9|11940.1|165
1624403400000|2021-06-22 23:10:00|11942.3|11941.4|11942.4|11941.5|11942.9|11942.2|11942|11941.1|156
1624403700000|2021-06-22 23:15:00|11942.5|11941.6|11939.7|11938.8|11942.9|11942|11939.4|11938.7|201
1624404000000|2021-06-22 23:20:00|11939.8|11938.9|11940.4|11939.5|11941.9|11941|11939.6|11938.8|157
1624404300000|2021-06-22 23:25:00|11940.3|11939.4|11941.3|11940.4|11941.3|11940.4|11940.1|11939.2|120
1624404600000|2021-06-22 23:30:00|11941.2|11940.3|11940.6|11939.7|11941.2|11940.3|11940|11939.2|150
1624404900000|2021-06-22 23:35:00|11940.5|11939.6|11941.8|11940.9|11941.8|11941|11940.5|11939.6|138
1624405200000|2021-06-22 23:40:00|11941.7|11940.8|11939.9|11939|11942.7|11942|11939.3|11938.7|253
1624405500000|2021-06-22 23:45:00|11940.2|11939.3|11941|11940.1|11941.8|11940.9|11940.2|11939.3|191
1624405800000|2021-06-22 23:50:00|11940.9|11940.3|11939.3|11938.4|11940.9|11940.3|11939.1|11938.2|191
1624406100000|2021-06-22 23:55:00|11939.2|11938.3|11936.7|11936.1|11939.5|11938.6|11936.6|11935.9|251
1624406400000|2021-06-23 00:00:00|11936.9|11936|11937.5|11936.9|11939.5|11938.6|11936.4|11935.8|427
1624406700000|2021-06-23 00:05:00|11937.6|11937|11938.4|11937.5|11939.1|11938.3|11937.2|11936.5|255
1624407000000|2021-06-23 00:10:00|11938.3|11937.4|11939.2|11938.6|11940.4|11939.7|11938.1|11937.4|329
1624407300000|2021-06-23 00:15:00|11939.1|11938.5|11936.6|11936|11939.7|11939.1|11936.2|11935.5|247
1624407600000|2021-06-23 00:20:00|11936.5|11935.9|11934.3|11933.7|11936.5|11935.9|11934.1|11933.5|270
1624407900000|2021-06-23 00:25:00|11934.2|11933.6|11935.1|11934.5|11935.4|11934.7|11934.1|11933.5|195
1624408200000|2021-06-23 00:30:00|11935.2|11934.6|11933.6|11933|11935.9|11935.3|11932.8|11932.2|280
1624408500000|2021-06-23 00:35:00|11933.7|11933.1|11934.2|11933.6|11935|11934.3|11932.6|11932|251
1624408800000|2021-06-23 00:40:00|11934.3|11933.7|11932.5|11931.9|11934.4|11933.7|11932.5|11931.9|322
1624409100000|2021-06-23 00:45:00|11932.6|11932|11932.8|11932.2|11933.1|11932.5|11930.1|11929.4|475
1624409400000|2021-06-23 00:50:00|11932.9|11932.3|11932.1|11931.5|11933.8|11933.1|11930.7|11930.1|350
1624409700000|2021-06-23 00:55:00|11932.2|11931.6|11932.3|11931.7|11932.5|11931.8|11931|11930.4|211
1624410000000|2021-06-23 01:00:00|11932.5|11931.9|11933.1|11932.5|11934.9|11934.3|11932|11931.4|378
1624410300000|2021-06-23 01:05:00|11933.3|11932.7|11932.7|11932.1|11934.9|11934.2|11932.3|11931.6|607
1624410600000|2021-06-23 01:10:00|11932.6|11932|11932.3|11931.7|11934.5|11933.8|11931.8|11931.2|400
1624410900000|2021-06-23 01:15:00|11932.5|11931.6|11932.9|11932.3|11934.7|11934.1|11932.3|11931.5|325
1624411200000|2021-06-23 01:20:00|11933|11932.4|11932.5|11931.9|11933.5|11932.9|11932.2|11931.6|247
1624411500000|2021-06-23 01:25:00|11932.4|11931.8|11932.3|11931.7|11932.9|11932.2|11930.8|11930|371
1624411800000|2021-06-23 01:30:00|11932.2|11931.6|11931.7|11931.1|11933.1|11932.4|11931.1|11930.5|340
1624412100000|2021-06-23 01:35:00|11931.8|11931.2|11927.8|11927.2|11932.4|11931.7|11927.5|11926.9|447
1624412400000|2021-06-23 01:40:00|11927.9|11927.3|11929.1|11928.2|11929.1|11928.5|11927.3|11926.7|432
1624412700000|2021-06-23 01:45:00|11929|11928.1|11927.3|11926.7|11929.3|11928.6|11927.1|11926.5|312
1624413000000|2021-06-23 01:50:00|11927.4|11926.5|11925.8|11925.2|11927.4|11926.8|11924.1|11923.5|442
1624413300000|2021-06-23 01:55:00|11925.9|11925.3|11924.6|11924|11926.8|11926.2|11923.8|11923.2|401
1624413600000|2021-06-23 02:00:00|11924.5|11923.9|11925.1|11924.5|11925.3|11924.6|11923.7|11923.1|380
1624413900000|2021-06-23 02:05:00|11925.2|11924.6|11924.7|11924.1|11925.3|11924.6|11923.8|11923.2|262
1624414200000|2021-06-23 02:10:00|11924.6|11924|11923.9|11923.3|11925.3|11924.7|11923.5|11922.9|217
1624414500000|2021-06-23 02:15:00|11923.8|11923.2|11924.3|11923.7|11924.9|11924.3|11922.5|11921.9|333
1624414800000|2021-06-23 02:20:00|11924.2|11923.6|11920.7|11920.1|11924.5|11923.9|11920.6|11920|234
1624415100000|2021-06-23 02:25:00|11920.8|11920.2|11922.8|11922.2|11923.7|11923|11920.8|11920.2|259
1624415400000|2021-06-23 02:30:00|11922.9|11922.3|11922.4|11921.8|11923.9|11923.3|11921.8|11921.2|413
1624415700000|2021-06-23 02:35:00|11922.5|11921.9|11923.4|11922.5|11925|11924.3|11922.5|11921.9|354
1624416000000|2021-06-23 02:40:00|11923.5|11922.6|11922.8|11922.2|11924.9|11924.3|11922.2|11921.6|496
1624416300000|2021-06-23 02:45:00|11923|11922.4|11922.1|11921.5|11923.5|11922.9|11921.4|11920.8|408
1624416600000|2021-06-23 02:50:00|11922.2|11921.6|11921.5|11920.6|11922.4|11921.8|11921.4|11920.6|308
1624416900000|2021-06-23 02:55:00|11921.6|11920.7|11924.6|11924|11924.7|11924.1|11921.4|11920.6|239
1624417200000|2021-06-23 03:00:00|11924.7|11924.1|11927.4|11926.8|11927.5|11926.9|11924.4|11923.8|244
1624417500000|2021-06-23 03:05:00|11927.3|11926.7|11926.4|11925.8|11927.8|11927.2|11925.9|11925.3|281
1624417800000|2021-06-23 03:10:00|11926.5|11925.9|11925.9|11925.3|11927.4|11926.8|11925.9|11925.2|194
1624418100000|2021-06-23 03:15:00|11926|11925.4|11924.3|11923.7|11926.2|11925.6|11924.2|11923.6|199
1624418400000|2021-06-23 03:20:00|11924.4|11923.8|11924.3|11923.7|11924.7|11924.1|11924.1|11923.5|133
1624418700000|2021-06-23 03:25:00|11924.4|11923.8|11924.6|11924|11925.3|11924.7|11924.2|11923.6|184
1624419000000|2021-06-23 03:30:00|11924.7|11924.1|11923|11922.4|11924.9|11924.1|11922.6|11922|193
1624419300000|2021-06-23 03:35:00|11923.1|11922.5|11921.9|11921.3|11923.2|11922.6|11921.6|11921|215
1624419600000|2021-06-23 03:40:00|11922|11921.4|11923.6|11923|11923.8|11923.2|11921.9|11921.3|212
1624419900000|2021-06-23 03:45:00|11923.7|11923.1|11923.7|11923.1|11923.8|11923.2|11923.1|11922.5|217
1624420200000|2021-06-23 03:50:00|11923.8|11923.2|11924.2|11923.6|11924.5|11923.7|11923.2|11922.6|192
1624420500000|2021-06-23 03:55:00|11924.1|11923.5|11922.8|11922.2|11924.3|11923.7|11922.5|11921.9|298
1624420800000|2021-06-23 04:00:00|11923|11922.4|11922.1|11921.5|11923.3|11922.7|11921.7|11921.1|167
1624421100000|2021-06-23 04:05:00|11922.2|11921.6|11921.7|11921.1|11922.2|11921.6|11921.6|11921|130
1624421400000|2021-06-23 04:10:00|11921.6|11921|11919.6|11919|11921.7|11921.1|11919.6|11918.9|195
1624421700000|2021-06-23 04:15:00|11919.5|11918.9|11921|11920.4|11921.4|11920.8|11919.5|11918.9|197
1624422000000|2021-06-23 04:20:00|11921.1|11920.5|11921.7|11921.1|11921.8|11921.2|11920.7|11920.1|188
1624422300000|2021-06-23 04:25:00|11921.6|11921|11920.5|11919.9|11921.8|11921.2|11920.3|11919.7|148
1624422600000|2021-06-23 04:30:00|11920.6|11920|11921.1|11920.5|11921.3|11920.7|11920.2|11919.6|153
1624422900000|2021-06-23 04:35:00|11921.2|11920.6|11921.5|11920.9|11921.7|11921.1|11921.1|11920.5|74
1624423200000|2021-06-23 04:40:00|11921.4|11920.8|11921.8|11921.2|11921.9|11921.2|11920.8|11920.2|140
1624423500000|2021-06-23 04:45:00|11921.7|11921.1|11922|11921.4|11922.1|11921.5|11921.3|11920.7|121
1624423800000|2021-06-23 04:50:00|11922.1|11921.5|11922.5|11921.9|11923.3|11922.5|11922|11921.4|159
1624424100000|2021-06-23 04:55:00|11922.2|11921.6|11919.5|11918.9|11922.2|11921.6|11919.5|11918.9|220
1624424400000|2021-06-23 05:00:00|11919.6|11919|11920.5|11919.9|11920.5|11919.9|11919.6|11919|164
1624424700000|2021-06-23 05:05:00|11920.4|11919.8|11919.2|11918.3|11920.6|11920|11918.4|11917.8|284
1624425000000|2021-06-23 05:10:00|11919.3|11918.4|11918.6|11917.7|11920.1|11919.5|11918.5|11917.7|277
1624425300000|2021-06-23 05:15:00|11918.7|11917.8|11919.5|11918.9|11919.6|11919|11918.4|11917.6|195
1624425600000|2021-06-23 05:20:00|11919.6|11919|11919.5|11918.9|11919.7|11919.1|11918.5|11917.8|205
1624425900000|2021-06-23 05:25:00|11919.4|11918.8|11917.4|11916.5|11919.7|11919|11917.3|11916.5|229
1624426200000|2021-06-23 05:30:00|11917.5|11916.6|11918.2|11917.6|11918.4|11917.6|11916.4|11915.5|305
1624426500000|2021-06-23 05:35:00|11918.3|11917.7|11919|11918.1|11919.7|11919|11918|11917.4|167
1624426800000|2021-06-23 05:40:00|11919.1|11918.2|11919.7|11919.1|11920.1|11919.5|11918.8|11918.1|160
1624427100000|2021-06-23 05:45:00|11919.8|11919.2|11921.6|11921|11921.8|11921.1|11919.7|11919.1|201
1624427400000|2021-06-23 05:50:00|11921.7|11921.1|11927.4|11926.8|11927.7|11926.9|11921.2|11920.5|328
1624427700000|2021-06-23 05:55:00|11927.3|11926.7|11927|11926.4|11929.3|11928.7|11926.6|11925.9|365
1624428000000|2021-06-23 06:00:00|11926.8|11926.2|11926.8|11926.2|11930.4|11929.5|11925.7|11925|528
1624428300000|2021-06-23 06:05:00|11926.5|11925.9|11926.5|11925.9|11927.9|11927.2|11926.3|11925.7|384
1624428600000|2021-06-23 06:10:00|11926.4|11925.8|11927.6|11927|11930|11929.3|11925.9|11925.3|596
1624428900000|2021-06-23 06:15:00|11927.4|11926.8|11924.2|11923.6|11929.4|11928.7|11923.7|11923.1|524
1624429200000|2021-06-23 06:20:00|11924.3|11923.7|11923.6|11923|11925.3|11924.7|11922.5|11921.9|472
1624429500000|2021-06-23 06:25:00|11923.8|11923.2|11927|11926.4|11927.2|11926.6|11923.8|11923.2|420
1624429800000|2021-06-23 06:30:00|11927.1|11926.5|11928.4|11927.8|11930.6|11929.9|11927.1|11926.5|497
1624430100000|2021-06-23 06:35:00|11928.5|11927.9|11933.9|11933.3|11934.4|11933.6|11928.1|11927.5|452
1624430400000|2021-06-23 06:40:00|11934.1|11933.5|11937.3|11936.7|11937.6|11936.8|11932.5|11931.9|509
1624430700000|2021-06-23 06:45:00|11937.2|11936.6|11933.4|11932.8|11937.3|11936.7|11932.1|11931.5|588
1624431000000|2021-06-23 06:50:00|11933.6|11933|11932.2|11931.6|11935.2|11934.5|11931.7|11931.1|628
1624431300000|2021-06-23 06:55:00|11932.3|11931.7|11927.9|11927.3|11933.1|11932.4|11924.5|11923.9|669
1624431600000|2021-06-23 07:00:00|11927.8|11927.2|11924.3|11923.4|11932.1|11931.4|11924.1|11923.3|853
1624431900000|2021-06-23 07:05:00|11923.9|11923.3|11925.6|11924.7|11930.1|11929.2|11922.5|11921.7|866
1624432200000|2021-06-23 07:10:00|11925.7|11924.8|11921.8|11920.9|11925.8|11925.1|11921.1|11920.2|761
1624432500000|2021-06-23 07:15:00|11921.5|11919.5|11924.1|11923.5|11924.6|11923.7|11912.1|11911.2|1124
1624432800000|2021-06-23 07:20:00|11924.2|11923.3|11924.9|11924.3|11924.9|11924.3|11921.6|11921|590
1624433100000|2021-06-23 07:25:00|11925|11924.4|11925.2|11923.3|11926.6|11925.7|11921.4|11920.7|579
1624433400000|2021-06-23 07:30:00|11925.7|11924.4|11934.8|11933.9|11937.4|11936.4|11925.7|11924.4|1101
1624433700000|2021-06-23 07:35:00|11934.7|11933.8|11931.6|11930.7|11936.2|11935.5|11930.1|11929.4|883
1624434000000|2021-06-23 07:40:00|11931.5|11930.9|11934.7|11933.8|11937.1|11936.5|11930.9|11930.2|716
1624434300000|2021-06-23 07:45:00|11934.6|11933.7|11934|11933.1|11935.2|11934.5|11932.4|11931.8|469
1624434600000|2021-06-23 07:50:00|11933.8|11933.2|11932.9|11932.3|11933.9|11933.3|11930|11929.3|537
1624434900000|2021-06-23 07:55:00|11933|11932.4|11938.8|11937.9|11939.6|11938.8|11932.7|11932.1|588
1624435200000|2021-06-23 08:00:00|11939.1|11938|11939.5|11938.6|11945.7|11944.8|11937.6|11936.8|886
1624435500000|2021-06-23 08:05:00|11939.4|11938.5|11938.7|11937.8|11943.2|11942.4|11937.6|11936.9|603
1624435800000|2021-06-23 08:10:00|11938.8|11937.9|11940.7|11939.8|11941.3|11940.6|11937.6|11936.9|623
1624436100000|2021-06-23 08:15:00|11940.8|11939.9|11945.6|11944.7|11946|11945.3|11938.4|11937.7|622
1624436400000|2021-06-23 08:20:00|11945.5|11944.6|11942.5|11941.6|11945.5|11944.8|11940.9|11940.1|614
1624436700000|2021-06-23 08:25:00|11942.4|11941.5|11940.9|11940.3|11944.6|11943.9|11940.9|11940.2|537
1624437000000|2021-06-23 08:30:00|11941|11940.4|11941.4|11940.8|11945.2|11944.5|11941|11940.4|594
1624437300000|2021-06-23 08:35:00|11941.5|11940.9|11941.2|11940.3|11943.6|11942.9|11939.6|11939|609
1624437600000|2021-06-23 08:40:00|11941.1|11940.5|11936.6|11936|11941.6|11941|11935.7|11935.1|641
1624437900000|2021-06-23 08:45:00|11936.5|11935.9|11937.8|11936.9|11941|11940.4|11936.3|11935.6|614
1624438200000|2021-06-23 08:50:00|11937.9|11937|11937.4|11936.8|11938.6|11937.8|11935.9|11935.3|481
1624438500000|2021-06-23 08:55:00|11937.5|11936.9|11933|11932.4|11938.9|11938.3|11933|11932.4|541
1624438800000|2021-06-23 09:00:00|11933.1|11932.5|11934.8|11933.9|11936.2|11935.4|11932.8|11932.1|649
1624439100000|2021-06-23 09:05:00|11934.9|11934|11935.4|11934.8|11935.6|11935|11933.2|11932.5|478
1624439400000|2021-06-23 09:10:00|11935.6|11935|11936.8|11935.9|11937.4|11936.8|11934.2|11933.6|427
1624439700000|2021-06-23 09:15:00|11936.9|11936.2|11938|11937.4|11939.1|11938.5|11936.8|11935.9|541
1624440000000|2021-06-23 09:20:00|11937.9|11937.3|11940.9|11940.3|11940.9|11940.3|11937.1|11936.5|394
1624440300000|2021-06-23 09:25:00|11941|11940.1|11939.3|11938.7|11941.5|11940.9|11937.6|11936.8|481
1624440600000|2021-06-23 09:30:00|11939.4|11938.8|11937|11936.4|11939.9|11939.1|11936.3|11935.6|396
1624440900000|2021-06-23 09:35:00|11936.9|11936.3|11934.9|11934.3|11938.2|11937.6|11934.5|11933.9|458
1624441200000|2021-06-23 09:40:00|11935|11934.4|11937.4|11936.8|11937.8|11937|11934.4|11933.8|406
1624441500000|2021-06-23 09:45:00|11937.5|11936.9|11939|11938.4|11939.8|11939.2|11937.5|11936.7|385
1624441800000|2021-06-23 09:50:00|11939.1|11938.5|11939|11938.4|11940.1|11939.5|11938.4|11937.8|364
1624442100000|2021-06-23 09:55:00|11939.1|11938.5|11941.2|11940.3|11941.2|11940.5|11938.4|11937.7|473
1624442400000|2021-06-23 10:00:00|11941|11940.4|11939.5|11938.9|11942.2|11941.6|11938.6|11937.8|493
1624442700000|2021-06-23 10:05:00|11939.6|11939|11939.4|11938.5|11941.2|11940.6|11938.2|11937.6|484
1624443000000|2021-06-23 10:10:00|11939.3|11938.8|11938.9|11938.3|11939.4|11938.8|11936.9|11936.3|443
1624443300000|2021-06-23 10:15:00|11939|11938.4|11943.3|11942.7|11944.2|11943.5|11938.9|11938.3|566
1624443600000|2021-06-23 10:20:00|11943.4|11942.8|11947|11946.4|11947.8|11947.1|11943.2|11942.5|554
1624443900000|2021-06-23 10:25:00|11947.1|11946.5|11946.7|11946.1|11949|11948.3|11946.5|11945.9|403
1624444200000|2021-06-23 10:30:00|11946.6|11945.8|11946.1|11945.5|11947.2|11946.4|11945.3|11944.6|411
1624444500000|2021-06-23 10:35:00|11946.2|11945.6|11946.3|11945.7|11947|11946.4|11944.6|11943.8|310
1624444800000|2021-06-23 10:40:00|11946.1|11945.5|11948.1|11947.5|11950.2|11949.5|11946|11945.2|496
1624445100000|2021-06-23 10:45:00|11948|11947.4|11947.5|11946.9|11950.1|11949.5|11947.3|11946.5|385
1624445400000|2021-06-23 10:50:00|11947.3|11946.7|11945.2|11944.6|11947.3|11946.7|11944.4|11943.8|485
1624445700000|2021-06-23 10:55:00|11945|11944.4|11943.8|11942.9|11946.2|11945.4|11942.3|11941.6|456
1624446000000|2021-06-23 11:00:00|11943.6|11943|11945.6|11945|11945.8|11945.1|11941.1|11940.5|490
1624446300000|2021-06-23 11:05:00|11945.7|11945.1|11943.7|11943.1|11946.4|11945.7|11940.5|11939.7|579
1624446600000|2021-06-23 11:10:00|11943.8|11943.2|11943.3|11942.7|11945|11944.3|11943.1|11942.4|466
1624446900000|2021-06-23 11:15:00|11943.4|11942.5|11942.8|11942.2|11944.8|11944.2|11942.1|11941.4|408
1624447200000|2021-06-23 11:20:00|11942.7|11942.1|11940.1|11939.2|11943.1|11942.5|11939.3|11938.6|429
1624447500000|2021-06-23 11:25:00|11940|11939.1|11942.7|11942.1|11944|11943.3|11939.4|11938.7|468
1624447800000|2021-06-23 11:30:00|11942.6|11942|11948.5|11947.9|11948.8|11948|11940.4|11939.8|487
1624448100000|2021-06-23 11:35:00|11948.4|11947.8|11947.9|11947.3|11952.2|11951.6|11947.2|11946.5|850
1624448400000|2021-06-23 11:40:00|11948|11947.4|11950.9|11950.3|11951.2|11950.6|11947.9|11947.2|625
1624448700000|2021-06-23 11:45:00|11951.1|11950.5|11948.4|11947.8|11951.3|11950.7|11948.4|11947.7|597
1624449000000|2021-06-23 11:50:00|11948.5|11947.9|11946.2|11945.6|11948.6|11948|11944.8|11944.1|667
1624449300000|2021-06-23 11:55:00|11946.4|11945.8|11941.3|11940.7|11948.6|11947.9|11941|11940.2|737
1624449600000|2021-06-23 12:00:00|11941.8|11940.9|11941.8|11940.9|11943|11942.2|11940.4|11939.7|713
1624449900000|2021-06-23 12:05:00|11941.7|11941.1|11943.4|11942.8|11944.5|11943.7|11940.8|11940|639
1624450200000|2021-06-23 12:10:00|11943.5|11942.9|11951.3|11950.7|11954|11953.3|11942.3|11941.5|770
1624450500000|2021-06-23 12:15:00|11951.2|11950.6|11950.5|11949.9|11952.9|11952.2|11949.8|11949|551
1624450800000|2021-06-23 12:20:00|11950.4|11949.8|11951.6|11951|11955.7|11955|11950.2|11949.6|698
1624451100000|2021-06-23 12:25:00|11951.8|11950.9|11952.8|11951.9|11954.5|11953.7|11950.8|11950|473
1624451400000|2021-06-23 12:30:00|11952.7|11951.8|11948.7|11948.1|11954.2|11953.3|11948.6|11948|596
1624451700000|2021-06-23 12:35:00|11948.8|11948.2|11947|11946.4|11949.2|11948.6|11946.1|11945.5|612
1624452000000|2021-06-23 12:40:00|11946.9|11946.3|11948.9|11948.3|11949.7|11949|11946.6|11946|677
1624452300000|2021-06-23 12:45:00|11949|11948.4|11948.1|11947.5|11949.3|11948.7|11946.7|11946|532
1624452600000|2021-06-23 12:50:00|11948|11947.4|11952.1|11951.5|11952.7|11952.1|11947.1|11946.5|641
1624452900000|2021-06-23 12:55:00|11952.2|11951.3|11954.1|11953.5|11955|11954.4|11950.7|11950.1|624
1624453200000|2021-06-23 13:00:00|11954.2|11953.6|11951.3|11950.7|11957.1|11956.5|11950.9|11950.3|818
1624453500000|2021-06-23 13:05:00|11951.1|11950.5|11950|11949.4|11954.1|11953.4|11950|11949.3|699
1624453800000|2021-06-23 13:10:00|11950.1|11949.5|11952.1|11951.5|11952.6|11952|11949.5|11948.8|602
1624454100000|2021-06-23 13:15:00|11952.2|11951.6|11953.8|11953.2|11955.8|11955.2|11952.1|11951.5|569
1624454400000|2021-06-23 13:20:00|11953.7|11953.1|11952.2|11951.6|11955.8|11954.9|11951.1|11950.4|498
1624454700000|2021-06-23 13:25:00|11952|11951.4|11955.7|11955.1|11956.9|11956.3|11951.6|11951|475
1624455000000|2021-06-23 13:30:00|11955.9|11955.3|11958.8|11958.2|11959.2|11958.6|11953.9|11953.3|542
1624455300000|2021-06-23 13:35:00|11958.9|11958.3|11960.8|11960.2|11961.2|11960.6|11955.7|11954.9|535
1624455600000|2021-06-23 13:40:00|11960.6|11960|11959.7|11958.8|11961.2|11960.6|11956.8|11956.2|586
1624455900000|2021-06-23 13:45:00|11959.9|11959|11960.9|11960.3|11966.3|11965.6|11959.9|11959|660
1624456200000|2021-06-23 13:50:00|11961.1|11960.2|11964.2|11963.3|11965.6|11965|11958.5|11957.9|638
1624456500000|2021-06-23 13:55:00|11964.1|11963.2|11970.1|11969.2|11970.7|11969.8|11964|11963.2|658
1624456800000|2021-06-23 14:00:00|11970|11969.1|11962.4|11961.8|11970|11969.1|11962.4|11961.6|634
1624457100000|2021-06-23 14:05:00|11962.1|11961.5|11964.8|11964.2|11967.8|11967.2|11961.7|11961.1|481
1624457400000|2021-06-23 14:10:00|11964.9|11964.3|11962.4|11961.8|11965.4|11964.8|11961|11960.4|363
1624457700000|2021-06-23 14:15:00|11962.3|11961.7|11965|11964.4|11967.2|11966.6|11962.1|11961.5|494
1624458000000|2021-06-23 14:20:00|11964.9|11964.3|11962.3|11961.7|11965.6|11965|11962|11961.4|509
1624458300000|2021-06-23 14:25:00|11962.4|11961.8|11959.3|11958.4|11963.9|11963.3|11957.6|11957|527
1624458600000|2021-06-23 14:30:00|11958.8|11958.2|11961.1|11960.5|11964.1|11963.5|11958|11957.3|542
1624458900000|2021-06-23 14:35:00|11961.4|11960.8|11958.6|11958|11962.1|11961.3|11958|11957.4|470
1624459200000|2021-06-23 14:40:00|11959.1|11958.2|11955.8|11955.2|11959.9|11959.1|11955.7|11955|472
1624459500000|2021-06-23 14:45:00|11955.7|11955.1|11954.1|11953.2|11957.2|11956.6|11953.8|11953.2|513
1624459800000|2021-06-23 14:50:00|11953.9|11953.3|11951.8|11951.2|11957.4|11956.7|11951.4|11950.6|562
1624460100000|2021-06-23 14:55:00|11951.7|11951.1|11947.5|11946.9|11952.6|11952|11947.4|11946.8|606
1624460400000|2021-06-23 15:00:00|11947.6|11947|11945.9|11945.3|11949.5|11948.9|11945.6|11945|668
1624460700000|2021-06-23 15:05:00|11946|11945.4|11943.9|11943.3|11948.3|11947.6|11943.6|11943|488
1624461000000|2021-06-23 15:10:00|11944.1|11943.5|11947.1|11946.5|11947.1|11946.5|11943.6|11943|369
1624461300000|2021-06-23 15:15:00|11947.3|11946.7|11945.8|11945.2|11948.2|11947.5|11945|11944.4|325
1624461600000|2021-06-23 15:20:00|11945.7|11945.1|11944.4|11943.8|11946.7|11946|11944.1|11943.4|319
1624461900000|2021-06-23 15:25:00|11944.5|11943.9|11946.2|11945.6|11947.1|11946.2|11943.3|11942.7|365
1624462200000|2021-06-23 15:30:00|11946.7|11945.8|11945.4|11944.8|11947|11946.4|11944.5|11943.9|355
1624462500000|2021-06-23 15:35:00|11945.5|11944.9|11943.5|11942.9|11947|11946.4|11943.4|11942.5|432
1624462800000|2021-06-23 15:40:00|11943.4|11942.8|11947|11946.4|11948.8|11948.2|11943.4|11942.8|373
1624463100000|2021-06-23 15:45:00|11947.2|11946.6|11948.9|11948.3|11949.2|11948.6|11946|11945.4|359
1624463400000|2021-06-23 15:50:00|11949|11948.4|11948|11947.4|11949.5|11948.9|11947.5|11946.9|305
1624463700000|2021-06-23 15:55:00|11948.2|11947.6|11950.3|11949.4|11951.2|11950.6|11948.1|11947.5|366
1624464000000|2021-06-23 16:00:00|11950.1|11949.5|11945.1|11944.2|11950.5|11949.7|11944.2|11943.5|399
1624464300000|2021-06-23 16:05:00|11945|11944.1|11943.5|11942.9|11945.2|11944.4|11942.7|11942.1|263
1624464600000|2021-06-23 16:10:00|11943.8|11943.2|11947.5|11946.9|11948.2|11947.3|11943.7|11943.1|266
1624464900000|2021-06-23 16:15:00|11947.4|11946.8|11946.4|11945.8|11947.9|11947.3|11945.9|11945.3|288
1624465200000|2021-06-23 16:20:00|11946.3|11945.7|11947|11946.4|11947.4|11946.8|11944.9|11944.2|328
1624465500000|2021-06-23 16:25:00|11946.7|11946.1|11944|11943.4|11947.6|11947|11943.9|11943.2|237
1624465800000|2021-06-23 16:30:00|11944.1|11943.5|11944.1|11943.2|11944.7|11943.9|11943.1|11942.5|317
1624466100000|2021-06-23 16:35:00|11943.9|11943.3|11937.5|11936.9|11944|11943.4|11936.5|11935.7|427
1624466400000|2021-06-23 16:40:00|11937.6|11936.7|11940.4|11939.8|11941.3|11940.7|11935|11934.2|531
1624466700000|2021-06-23 16:45:00|11940.5|11939.9|11937.9|11937.3|11941.7|11941.1|11937.4|11936.8|420
1624467000000|2021-06-23 16:50:00|11938.2|11937.6|11936.4|11935.8|11939|11938.3|11936.1|11935.5|324
1624467300000|2021-06-23 16:55:00|11936.2|11935.6|11936|11935.4|11936.6|11936|11934.6|11934|333
1624467600000|2021-06-23 17:00:00|11936.1|11935.5|11933.3|11932.7|11936.8|11936.1|11931.7|11931.1|420
1624467900000|2021-06-23 17:05:00|11933.4|11932.8|11932|11931.4|11933.5|11932.9|11930.5|11929.9|291
1624468200000|2021-06-23 17:10:00|11931.9|11931.3|11929.1|11928.5|11932.5|11931.9|11929.1|11928.4|349
1624468500000|2021-06-23 17:15:00|11929.2|11928.6|11930.2|11929.6|11930.8|11930.1|11929|11928.3|410
1624468800000|2021-06-23 17:20:00|11930.1|11929.5|11934.2|11933.6|11934.2|11933.6|11930.1|11929.5|285
1624469100000|2021-06-23 17:25:00|11934.1|11933.5|11934.5|11933.9|11935.2|11934.5|11933.3|11932.7|295
1624469400000|2021-06-23 17:30:00|11934.6|11934|11935|11934.4|11935.5|11934.8|11933.7|11933.1|276
1624469700000|2021-06-23 17:35:00|11935.1|11934.5|11935.5|11934.9|11936.8|11936.2|11934.9|11934.3|207
1624470000000|2021-06-23 17:40:00|11935.6|11935|11935.9|11935.3|11936.5|11935.9|11935|11934.4|185
1624470300000|2021-06-23 17:45:00|11936|11935.4|11936.6|11936|11938.1|11937.3|11935.9|11935.3|268
1624470600000|2021-06-23 17:50:00|11936.5|11935.9|11938|11937.4|11938.7|11938.1|11936.3|11935.7|207
1624470900000|2021-06-23 17:55:00|11938.1|11937.5|11937.6|11937|11938.6|11938|11937.2|11936.6|251
1624471200000|2021-06-23 18:00:00|11937.9|11937.3|11936.6|11936|11938.1|11937.5|11934.7|11933.8|227
1624471500000|2021-06-23 18:05:00|11936.5|11935.9|11935.4|11934.8|11936.7|11936.1|11934.2|11933.6|210
1624471800000|2021-06-23 18:10:00|11935.3|11934.7|11933.7|11933.1|11936|11935.3|11933.2|11932.6|226
1624472100000|2021-06-23 18:15:00|11933.8|11933.2|11934|11933.4|11934.1|11933.5|11932.5|11931.9|220
1624472400000|2021-06-23 18:20:00|11933.7|11933.1|11934.9|11934.3|11935.6|11934.9|11933.3|11932.6|192
1624472700000|2021-06-23 18:25:00|11935|11934.4|11935.4|11934.5|11935.7|11935|11934.3|11933.7|210
1624473000000|2021-06-23 18:30:00|11935.3|11934.7|11931.9|11931.3|11935.3|11934.7|11931.3|11930.7|347
1624473300000|2021-06-23 18:35:00|11932|11931.4|11931.9|11931.3|11932.1|11931.5|11930.8|11930.2|195
1624473600000|2021-06-23 18:40:00|11932|11931.4|11933.1|11932.5|11934.1|11933.5|11931.9|11931.3|217
1624473900000|2021-06-23 18:45:00|11933.2|11932.6|11931.6|11931|11934.6|11933.9|11931.5|11930.9|184
1624474200000|2021-06-23 18:50:00|11931.5|11930.9|11931.2|11930.6|11934|11933.4|11931.2|11930.6|254
1624474500000|2021-06-23 18:55:00|11931.3|11930.7|11929.5|11928.9|11931.7|11931|11929|11928.4|229
1624474800000|2021-06-23 19:00:00|11929.4|11928.8|11929.3|11928.7|11929.9|11929.3|11928|11927.3|221
1624475100000|2021-06-23 19:05:00|11929.2|11928.6|11925.6|11925|11929.4|11928.8|11925.5|11924.7|257
1624475400000|2021-06-23 19:10:00|11925.7|11925.1|11925.5|11924.9|11927.3|11926.5|11925.3|11924.7|193
1624475700000|2021-06-23 19:15:00|11925.4|11924.8|11924.5|11923.9|11926.9|11926.2|11924.1|11923.4|205
1624476000000|2021-06-23 19:20:00|11924.6|11924|11926.3|11925.4|11926.7|11925.9|11924.1|11923.3|227
1624476300000|2021-06-23 19:25:00|11926.1|11925.5|11924.7|11924.1|11926.6|11925.8|11924|11923.4|240
1624476600000|2021-06-23 19:30:00|11925|11924.4|11924|11923.1|11925.1|11924.4|11923|11922.3|204
1624476900000|2021-06-23 19:35:00|11923.9|11923.3|11922.6|11921.7|11924.1|11923.3|11921.8|11921.2|227
1624477200000|2021-06-23 19:40:00|11922.5|11921.9|11923.3|11922.4|11923.8|11923.1|11921.9|11921.1|272
1624477500000|2021-06-23 19:45:00|11923.1|11922.5|11920.5|11919.9|11923.8|11923|11920.5|11919.8|259
1624477800000|2021-06-23 19:50:00|11920.6|11920|11921.9|11921|11922.1|11921.3|11919.8|11919.2|297
1624478100000|2021-06-23 19:55:00|11922|11921.1|11924.3|11923.7|11925.1|11924.3|11920.2|11919.3|322
1624478400000|2021-06-23 20:00:00|11924.4|11923.5|11925.6|11924.7|11927.2|11926.5|11923.8|11922.9|318
1624478700000|2021-06-23 20:05:00|11925.5|11924.6|11924.1|11923.5|11926.4|11925.5|11924.1|11923.5|173
1624479000000|2021-06-23 20:10:00|11924.2|11923.6|11922.1|11921.2|11924.6|11923.8|11921.3|11920.5|220
1624479300000|2021-06-23 20:15:00|11922.2|11921.3|11925.1|11924.2|11925.2|11924.4|11922.1|11921.2|172
1624479600000|2021-06-23 20:20:00|11925.2|11924.3|11925.1|11924.2|11925.2|11924.4|11923.5|11922.7|113
1624479900000|2021-06-23 20:25:00|11925.2|11924.3|11926|11925.1|11926.5|11925.7|11924.6|11923.9|158
1624480200000|2021-06-23 20:30:00|11926.1|11925.2|11926.3|11925.4|11927|11926.1|11926.1|11925.2|130
1624480500000|2021-06-23 20:35:00|11926.4|11925.5|11927.1|11926.2|11927.5|11926.6|11926.3|11925.4|123
1624480800000|2021-06-23 20:40:00|11927|11926.1|11927.8|11926.9|11928.1|11927.2|11926.6|11925.8|115
1624481100000|2021-06-23 20:45:00|11927.9|11927|11925.9|11925|11929.2|11928.6|11925.8|11924.9|145
1624481400000|2021-06-23 20:50:00|11925.8|11924.9|11928.3|11927.4|11928.9|11928|11925.8|11924.9|202
1624481700000|2021-06-23 20:55:00|11928.4|11927.5|11927.1|11925.6|11928.9|11928|11926.9|11925.6|277
1624482000000|2021-06-23 21:00:00|11927.3|11926.2|11929.8|11925.7|11929.8|11926.2|11927.3|11924.5|15
1624482300000|2021-06-23 21:05:00|11930.3|11926|11928.6|11925.2|11930.5|11927.6|11927|11924.9|158
1624482600000|2021-06-23 21:10:00|11928.1|11925.1|11927.3|11926.1|11928.7|11926.2|11927.1|11924.8|59
1624482900000|2021-06-23 21:15:00|11928|11925.7|11927.5|11924.6|11929|11926|11927.1|11924.4|153
1624483200000|2021-06-23 21:20:00|11927.6|11924.7|11927.2|11924.3|11928.3|11925.8|11926.2|11924|114
1624483500000|2021-06-23 21:25:00|11927.1|11924.4|11928.5|11925.6|11929|11925.7|11926.8|11924.3|110
1624483800000|2021-06-23 21:30:00|11928.8|11925.3|11928.1|11925.7|11930|11926.2|11927.7|11925.3|181
1624484100000|2021-06-23 21:35:00|11927.9|11925.6|11927.7|11925.2|11928.3|11925.9|11927.4|11925.1|187
1624484400000|2021-06-23 21:40:00|11927.8|11925.3|11927.9|11925.4|11928.5|11925.7|11927.7|11925.2|128
1624484700000|2021-06-23 21:45:00|11928|11925.7|11929.9|11927.5|11930.1|11927.6|11927.4|11925.2|192
1624485000000|2021-06-23 21:50:00|11929.6|11927.6|11928.9|11926.7|11929.8|11927.6|11928.4|11926.5|273
1624485300000|2021-06-23 21:55:00|11929.1|11926.8|11929|11926.6|11929.4|11927.1|11928.2|11926.2|290
1624485600000|2021-06-23 22:00:00|11929.1|11926.8|11931.5|11930.6|11931.6|11930.7|11928.4|11926.3|283
1624485900000|2021-06-23 22:05:00|11931.6|11930.7|11932.1|11931.2|11932.3|11931.4|11931.4|11930.5|151
1624486200000|2021-06-23 22:10:00|11932.2|11931.3|11932.5|11931.6|11933.2|11932.3|11932.2|11931.3|102
1624486500000|2021-06-23 22:15:00|11932.6|11931.7|11931.6|11930.7|11932.7|11931.8|11931.5|11930.6|51
1624486800000|2021-06-23 22:20:00|11931.7|11930.8|11933.1|11932.2|11933.1|11932.2|11931.6|11930.7|76
1624487100000|2021-06-23 22:25:00|11933|11932.1|11933.6|11932.7|11933.7|11932.8|11932.8|11931.9|197
1624487400000|2021-06-23 22:30:00|11933.7|11932.8|11933.7|11932.8|11933.7|11932.8|11933.2|11932.3|158
1624487700000|2021-06-23 22:35:00|11933.6|11932.7|11931.5|11930.6|11933.7|11932.8|11931.1|11930.2|83
1624488000000|2021-06-23 22:40:00|11931.4|11930.5|11931.5|11930.6|11931.6|11930.7|11930.3|11929.4|118
1624488300000|2021-06-23 22:45:00|11931.4|11930.5|11931.5|11930.6|11931.6|11930.7|11931.4|11930.5|64
1624488600000|2021-06-23 22:50:00|11931.4|11930.5|11931.5|11930.6|11931.9|11931|11931.4|11930.5|105
1624488900000|2021-06-23 22:55:00|11931.6|11930.7|11932.2|11931.3|11933.2|11932.3|11931.5|11930.6|134
1624489200000|2021-06-23 23:00:00|11932.3|11931.4|11930.5|11929.6|11932.3|11931.4|11930.3|11929.5|98
1624489500000|2021-06-23 23:05:00|11930.4|11929.5|11931|11930.1|11931.2|11930.3|11930.3|11929.4|82
1624489800000|2021-06-23 23:10:00|11931.1|11930.2|11929.5|11928.6|11931.1|11930.2|11929.4|11928.5|131
1624490100000|2021-06-23 23:15:00|11929.4|11928.5|11930.2|11929.3|11930.3|11929.5|11928.9|11928|112
1624490400000|2021-06-23 23:20:00|11930.3|11929.4|11929.6|11928.7|11930.6|11929.7|11929.4|11928.5|107
1624490700000|2021-06-23 23:25:00|11929.7|11928.8|11929.1|11928.2|11930.3|11929.4|11929.1|11928.2|102
1624491000000|2021-06-23 23:30:00|11929|11928.1|11928|11927.4|11929.1|11928.2|11927.9|11927.1|105
1624491300000|2021-06-23 23:35:00|11927.9|11927.3|11927.4|11926.8|11928.5|11927.6|11926.7|11926.1|204
1624491600000|2021-06-23 23:40:00|11927.5|11926.9|11927.4|11926.8|11927.8|11927.1|11927.1|11926.2|119
1624491900000|2021-06-23 23:45:00|11927.5|11926.9|11930.8|11930.2|11930.9|11930.3|11927.4|11926.7|125
1624492200000|2021-06-23 23:50:00|11930.7|11930.1|11929.4|11928.8|11931.5|11930.7|11929.4|11928.7|158
1624492500000|2021-06-23 23:55:00|11929.3|11928.7|11930.1|11929.5|11930.6|11929.8|11929|11928.3|150
1624492800000|2021-06-24 00:00:00|11930.3|11929.4|11931.3|11930.4|11931.7|11931.1|11928.7|11927.9|350
1624493100000|2021-06-24 00:05:00|11931.1|11930.5|11930.5|11929.9|11932.5|11931.9|11929.9|11929.2|239
1624493400000|2021-06-24 00:10:00|11930.6|11930|11930.5|11929.6|11931|11930.4|11927.9|11927.1|186
1624493700000|2021-06-24 00:15:00|11930.8|11929.9|11931.4|11930.8|11931.5|11930.9|11929.7|11929.1|194
1624494000000|2021-06-24 00:20:00|11931.3|11930.7|11932.1|11931.2|11932.7|11931.8|11931|11930.3|164
1624494300000|2021-06-24 00:25:00|11932.2|11931.3|11930.3|11929.7|11932.6|11932|11929.8|11929.1|273
1624494600000|2021-06-24 00:30:00|11930.2|11929.6|11930.4|11929.8|11931.1|11930.5|11929.4|11928.7|195
1624494900000|2021-06-24 00:35:00|11930.5|11929.9|11930|11929.1|11931.2|11930.4|11928.9|11928.2|285
1624495200000|2021-06-24 00:40:00|11930.1|11929.2|11929.8|11929.2|11930.6|11929.9|11929.5|11928.6|228
1624495500000|2021-06-24 00:45:00|11929.7|11929.1|11930.3|11929.7|11930.6|11929.9|11928.7|11928.1|202
1624495800000|2021-06-24 00:50:00|11930|11929.4|11933.1|11932.2|11933.7|11932.8|11929.7|11929.1|422
1624496100000|2021-06-24 00:55:00|11933.6|11932.7|11931.3|11930.7|11933.6|11932.7|11930.1|11929.4|299
1624496400000|2021-06-24 01:00:00|11931.5|11930.9|11931.2|11930.6|11931.8|11931.2|11929.2|11928.4|348
1624496700000|2021-06-24 01:05:00|11931.3|11930.7|11930.4|11929.8|11932.8|11932.2|11930.1|11929.5|243
1624497000000|2021-06-24 01:10:00|11930.3|11929.7|11927.9|11927|11930.9|11930.3|11927.3|11926.5|311
1624497300000|2021-06-24 01:15:00|11927.6|11926.8|11929.4|11928.8|11929.4|11928.8|11927.1|11926.4|235
1624497600000|2021-06-24 01:20:00|11929.5|11928.9|11928.9|11928.3|11930.9|11930.3|11928.9|11928.3|194
1624497900000|2021-06-24 01:25:00|11929|11928.4|11928.7|11928.1|11929.7|11929.1|11928.3|11927.4|291
1624498200000|2021-06-24 01:30:00|11928.9|11928.3|11920.2|11919.6|11928.9|11928.3|11920.1|11919.5|421
1624498500000|2021-06-24 01:35:00|11920.1|11919.5|11920.7|11920.1|11922.2|11921.6|11919.6|11919|353
1624498800000|2021-06-24 01:40:00|11920.6|11920|11923.6|11923|11923.6|11923|11920.2|11919.6|233
1624499100000|2021-06-24 01:45:00|11923.7|11923.1|11925.7|11924.8|11925.9|11925.3|11922.6|11922|291
1624499400000|2021-06-24 01:50:00|11925.4|11924.7|11925|11924.4|11926.8|11926.2|11925|11924.3|320
1624499700000|2021-06-24 01:55:00|11924.8|11924.2|11926.9|11926.3|11927.5|11926.9|11924.8|11924.2|373
1624500000000|2021-06-24 02:00:00|11927|11926.4|11928.2|11927.6|11928.3|11927.7|11926|11925.4|339
1624500300000|2021-06-24 02:05:00|11928.1|11927.5|11925.9|11925.3|11928.8|11928.2|11924.1|11923.3|339
1624500600000|2021-06-24 02:10:00|11926.1|11925.2|11924.5|11923.9|11926.1|11925.2|11924|11923.2|230
1624500900000|2021-06-24 02:15:00|11924.6|11923.7|11922.8|11922.2|11924.7|11924.1|11922.2|11921.6|195
1624501200000|2021-06-24 02:20:00|11922.7|11922.1|11922.7|11922.1|11922.9|11922.3|11921.1|11920.4|181
1624501500000|2021-06-24 02:25:00|11922.8|11922.2|11923.8|11923.2|11924|11923.3|11922.6|11922|223
1624501800000|2021-06-24 02:30:00|11923.9|11923.3|11922.8|11922.2|11924.4|11923.8|11922.7|11922.1|277
1624502100000|2021-06-24 02:35:00|11922.7|11922.1|11923.7|11923.1|11924.8|11924.2|11922.5|11921.9|242
1624502400000|2021-06-24 02:40:00|11923.6|11923|11924.8|11924.2|11925.4|11924.7|11923.3|11922.7|236
1624502700000|2021-06-24 02:45:00|11924.9|11924.3|11923.3|11922.7|11925.1|11924.5|11923.2|11922.5|194
1624503000000|2021-06-24 02:50:00|11923.2|11922.6|11924.6|11924|11925|11924.4|11922.9|11922.2|238
1624503300000|2021-06-24 02:55:00|11924.7|11924.1|11926.2|11925.6|11926.7|11926.1|11924.5|11923.9|247
1624503600000|2021-06-24 03:00:00|11926.3|11925.7|11924.4|11923.8|11926.5|11925.9|11924.3|11923.6|219
1624503900000|2021-06-24 03:05:00|11924.3|11923.7|11925.3|11924.4|11925.5|11924.9|11923.7|11923.1|194
1624504200000|2021-06-24 03:10:00|11925.2|11924.3|11924.9|11924.3|11925.5|11924.9|11923.9|11923.3|229
1624504500000|2021-06-24 03:15:00|11925|11924.4|11925.3|11924.7|11925.5|11924.9|11924.1|11923.4|153
1624504800000|2021-06-24 03:20:00|11925.2|11924.6|11924.5|11923.9|11925.8|11925.1|11924.2|11923.4|227
1624505100000|2021-06-24 03:25:00|11924.6|11924|11924.9|11924.3|11925.1|11924.5|11924|11923.2|157
1624505400000|2021-06-24 03:30:00|11924.8|11924.2|11923.8|11923.2|11924.8|11924.2|11923.8|11923.1|137
1624505700000|2021-06-24 03:35:00|11923.9|11923.3|11923.1|11922.5|11924|11923.4|11922.7|11922|119
1624506000000|2021-06-24 03:40:00|11923.2|11922.6|11923.5|11922.9|11924.1|11923.3|11923|11922.4|113
1624506300000|2021-06-24 03:45:00|11923.4|11922.8|11922.9|11922.3|11923.5|11922.8|11922.3|11921.7|118
1624506600000|2021-06-24 03:50:00|11922.8|11922.2|11922.2|11921.6|11923.6|11922.8|11922.2|11921.6|145
1624506900000|2021-06-24 03:55:00|11922.3|11921.7|11921.8|11921.2|11922.5|11921.8|11921.5|11920.7|153
1624507200000|2021-06-24 04:00:00|11921.9|11921.3|11923.4|11922.8|11923.6|11922.9|11921.8|11921.2|152
1624507500000|2021-06-24 04:05:00|11923.3|11922.7|11924|11923.4|11924.3|11923.7|11922.9|11922.3|142
1624507800000|2021-06-24 04:10:00|11923.9|11923.3|11924.5|11923.9|11924.6|11924|11923.6|11923|112
1624508100000|2021-06-24 04:15:00|11925|11924.1|11924.8|11924.2|11925.4|11924.8|11924.2|11923.5|145
1624508400000|2021-06-24 04:20:00|11924.9|11924.3|11924.4|11923.8|11924.9|11924.3|11924|11923.3|102
1624508700000|2021-06-24 04:25:00|11924.3|11923.7|11924.3|11923.7|11924.5|11923.9|11923.9|11923.2|116
1624509000000|2021-06-24 04:30:00|11924.2|11923.6|11924.1|11923.5|11924.4|11923.8|11923.6|11923|168
1624509300000|2021-06-24 04:35:00|11924.2|11923.6|11925.1|11924.5|11925.5|11924.9|11923.8|11923.2|197
1624509600000|2021-06-24 04:40:00|11925|11924.4|11924.9|11924.3|11926.1|11925.5|11924.4|11923.8|181
1624509900000|2021-06-24 04:45:00|11925|11924.4|11925.7|11925.1|11926.5|11925.9|11924.8|11924.2|146
1624510200000|2021-06-24 04:50:00|11925.6|11925|11925.8|11924.9|11926|11925.3|11925|11924.4|159
1624510500000|2021-06-24 04:55:00|11925.9|11925|11924.4|11923.8|11926|11925.3|11923.9|11923.3|153
1624510800000|2021-06-24 05:00:00|11924.7|11924.1|11925.1|11924.5|11925.5|11924.9|11923.4|11922.6|141
1624511100000|2021-06-24 05:05:00|11925|11924.4|11925.5|11924.9|11925.5|11924.9|11924.4|11923.7|126
1624511400000|2021-06-24 05:10:00|11925.8|11925.2|11925.5|11924.9|11926.5|11925.9|11924.9|11924.2|186
1624511700000|2021-06-24 05:15:00|11925.6|11925|11924.1|11923.5|11925.9|11925.3|11923.8|11923.2|166
1624512000000|2021-06-24 05:20:00|11924.2|11923.6|11924.5|11923.9|11925|11924.4|11924|11923.3|139
1624512300000|2021-06-24 05:25:00|11924.4|11923.8|11923.9|11923.3|11925.5|11924.9|11923.6|11923|173
1624512600000|2021-06-24 05:30:00|11923.8|11923.2|11921.6|11921|11924.3|11923.6|11921.4|11920.8|340
1624512900000|2021-06-24 05:35:00|11921.9|11921.3|11922.9|11922.3|11923.4|11922.6|11921.9|11921.3|236
1624513200000|2021-06-24 05:40:00|11922.8|11922.2|11923.9|11923.3|11924.6|11923.9|11922.2|11921.6|208
1624513500000|2021-06-24 05:45:00|11923.8|11923.2|11922.6|11922|11923.9|11923.3|11921.9|11921.2|243
1624513800000|2021-06-24 05:50:00|11922.5|11921.9|11924.2|11923.3|11925.9|11925.2|11922.4|11921.7|236
1624514100000|2021-06-24 05:55:00|11924.1|11923.5|11923.5|11922.6|11926.2|11925.5|11923.3|11922.6|286
1624514400000|2021-06-24 06:00:00|11923.4|11922.5|11923.8|11922.9|11923.8|11923|11918.1|11917.2|478
1624514700000|2021-06-24 06:05:00|11923.7|11922.8|11929.2|11928.3|11929.5|11928.9|11922.6|11922|397
1624515000000|2021-06-24 06:10:00|11929.1|11928.5|11928.1|11927.5|11930|11929.4|11927.2|11926.6|409
1624515300000|2021-06-24 06:15:00|11928|11927.2|11927.8|11927.2|11929.6|11928.9|11926.2|11925.5|354
1624515600000|2021-06-24 06:20:00|11927.6|11927|11933.5|11932.9|11934.4|11933.6|11926.8|11926.2|490
1624515900000|2021-06-24 06:25:00|11933.7|11933.1|11933.2|11932.6|11934.1|11933.5|11930.8|11930.1|383
1624516200000|2021-06-24 06:30:00|11933|11932.4|11933.1|11932.5|11935.9|11935.3|11931.3|11930.5|431
1624516500000|2021-06-24 06:35:00|11933.2|11932.6|11931|11930.1|11935.7|11935.1|11930.7|11930.1|319
1624516800000|2021-06-24 06:40:00|11930.8|11930.2|11934.2|11933.3|11935.1|11934.4|11929.9|11929.3|329
1624517100000|2021-06-24 06:45:00|11934.1|11933.2|11933.4|11932.8|11934.8|11934|11930.5|11929.8|384
1624517400000|2021-06-24 06:50:00|11933.3|11932.7|11936.6|11936|11936.6|11936|11933.1|11932.3|387
1624517700000|2021-06-24 06:55:00|11937.1|11936.2|11934.6|11933.7|11938.7|11938.1|11932.7|11932.1|347
1624518000000|2021-06-24 07:00:00|11934.5|11933.6|11937.9|11937.3|11938.9|11938.1|11932.5|11931.9|530
1624518300000|2021-06-24 07:05:00|11938|11937.4|11938.1|11937.5|11940.1|11939.3|11935.6|11934.8|521
1624518600000|2021-06-24 07:10:00|11938.2|11937.6|11939|11938.1|11940.1|11939.5|11937|11936.2|386
1624518900000|2021-06-24 07:15:00|11938.5|11937.9|11936.4|11935.5|11940|11939.4|11936.3|11935.5|439
1624519200000|2021-06-24 07:20:00|11936.5|11935.6|11936.9|11936.3|11938|11937.4|11935.5|11934.8|370
1624519500000|2021-06-24 07:25:00|11936.8|11936.2|11937.7|11937.1|11939.6|11939|11936.8|11936.2|327
1624519800000|2021-06-24 07:30:00|11937.6|11937|11936.2|11935.6|11939.3|11938.7|11936.2|11935.5|387
1624520100000|2021-06-24 07:35:00|11936.1|11935.5|11941.2|11940.6|11941.8|11941.1|11936.1|11935.4|363
1624520400000|2021-06-24 07:40:00|11941.3|11940.7|11939.1|11938.5|11943.5|11942.7|11938.1|11937.4|457
1624520700000|2021-06-24 07:45:00|11938.9|11938.3|11936.8|11936.2|11939.9|11939.2|11935.6|11935|421
1624521000000|2021-06-24 07:50:00|11936.6|11936|11929.2|11928.6|11936.8|11936.2|11929.2|11928.4|504
1624521300000|2021-06-24 07:55:00|11929.1|11928.5|11933.1|11931.9|11933.3|11932.5|11929.1|11928.5|413
1624521600000|2021-06-24 08:00:00|11932.7|11931.8|11928.7|11927.8|11936.3|11935.4|11927|11926.1|608
1624521900000|2021-06-24 08:05:00|11928.8|11927.9|11932.1|11931.5|11934.8|11933.9|11928.6|11927.8|468
1624522200000|2021-06-24 08:10:00|11932.3|11931.7|11931.6|11931|11935.9|11935.3|11931.3|11930.7|389
1624522500000|2021-06-24 08:15:00|11931.7|11931.1|11937.7|11936.8|11937.8|11937|11931.4|11930.6|430
1624522800000|2021-06-24 08:20:00|11937.1|11936.5|11938.6|11937.7|11938.7|11937.9|11936.3|11935.4|407
1624523100000|2021-06-24 08:25:00|11938.5|11937.9|11939.1|11938.2|11940.6|11939.8|11936.5|11935.6|477
1624523400000|2021-06-24 08:30:00|11939.2|11938.3|11934.6|11933.7|11939.7|11938.9|11934|11933.1|432
1624523700000|2021-06-24 08:35:00|11934.5|11933.6|11931.4|11930.8|11935|11934.4|11931|11930.3|350
1624524000000|2021-06-24 08:40:00|11931.5|11930.9|11932.4|11931.8|11932.5|11931.9|11929.8|11929.2|353
1624524300000|2021-06-24 08:45:00|11932.9|11932.3|11927.8|11927.2|11933.3|11932.7|11927|11926.4|321
1624524600000|2021-06-24 08:50:00|11928.2|11927.6|11931.3|11930.4|11931.4|11930.8|11928.2|11927.4|352
1624524900000|2021-06-24 08:55:00|11931.2|11930.6|11925.6|11925|11931.6|11931|11925.3|11924.7|378
1624525200000|2021-06-24 09:00:00|11925.5|11924.9|11928.1|11927.5|11929.1|11928.5|11925.5|11924.7|302
1624525500000|2021-06-24 09:05:00|11928|11927.4|11927.2|11926.6|11928.3|11927.6|11926.6|11926|268
1624525800000|2021-06-24 09:10:00|11927.1|11926.5|11929.3|11928.4|11929.3|11928.6|11925.9|11925.1|343
1624526100000|2021-06-24 09:15:00|11929.2|11928.3|11928.9|11928|11929.6|11929|11927|11926.4|345
1624526400000|2021-06-24 09:20:00|11928.8|11928.2|11930.1|11929.5|11930.6|11930|11927.4|11926.8|299
1624526700000|2021-06-24 09:25:00|11930|11929.4|11927.7|11927.1|11930.2|11929.6|11927.7|11927|294
1624527000000|2021-06-24 09:30:00|11927.9|11927.3|11932|11931.4|11932.3|11931.7|11927.4|11926.7|384
1624527300000|2021-06-24 09:35:00|11932.1|11931.5|11934.1|11933.5|11934.4|11933.7|11931.9|11931.3|376
1624527600000|2021-06-24 09:40:00|11934.2|11933.6|11939.9|11939|11939.9|11939|11934.2|11933.6|408
1624527900000|2021-06-24 09:45:00|11940|11939.1|11941.9|11941.3|11944.1|11943.5|11939.6|11939|394
1624528200000|2021-06-24 09:50:00|11941.7|11941.1|11943.6|11943|11944.3|11943.7|11941.3|11940.6|279
1624528500000|2021-06-24 09:55:00|11943.5|11942.9|11943.9|11943.3|11945.7|11945.1|11943.1|11942.3|397
1624528800000|2021-06-24 10:00:00|11943.8|11943.2|11942.7|11942.1|11945.5|11944.6|11942.3|11941.7|322
1624529100000|2021-06-24 10:05:00|11942.8|11942.2|11942.8|11942.2|11944.9|11944.2|11942.1|11941.3|350
1624529400000|2021-06-24 10:10:00|11942.9|11942.3|11942.8|11942.2|11943.6|11942.9|11941.5|11940.9|291
1624529700000|2021-06-24 10:15:00|11942.9|11942.3|11944.7|11943.8|11945.6|11944.9|11942.5|11941.9|388
1624530000000|2021-06-24 10:20:00|11944.5|11943.9|11945.7|11944.8|11947.8|11947|11943.6|11942.8|357
1624530300000|2021-06-24 10:25:00|11945.8|11944.9|11944.7|11943.8|11946.9|11946.2|11944.3|11943.7|292
1624530600000|2021-06-24 10:30:00|11944.6|11943.7|11948.2|11947.6|11949.6|11949|11944.5|11943.7|395
1624530900000|2021-06-24 10:35:00|11948.3|11947.7|11946.4|11945.8|11948.4|11947.8|11944.8|11944.1|335
1624531200000|2021-06-24 10:40:00|11946.3|11945.7|11945.6|11945|11947.8|11947.1|11944.4|11943.7|315
1624531500000|2021-06-24 10:45:00|11945.5|11944.9|11945.2|11944.3|11947.8|11947.1|11944.5|11943.8|279
1624531800000|2021-06-24 10:50:00|11945.4|11944.6|11944|11943.4|11945.7|11945|11943.3|11942.5|320
1624532100000|2021-06-24 10:55:00|11943.8|11943.2|11945|11944.1|11946.5|11945.8|11943|11942.4|371
1624532400000|2021-06-24 11:00:00|11945.1|11944.2|11944.1|11943.2|11948.1|11947.2|11940.7|11940|783
1624532700000|2021-06-24 11:05:00|11943.9|11943.3|11946.4|11945.8|11948.1|11947.4|11942.9|11942.2|687
1624533000000|2021-06-24 11:10:00|11946.2|11945.6|11945.7|11944.8|11947.2|11946.4|11943.2|11942.6|448
1624533300000|2021-06-24 11:15:00|11945.6|11944.7|11944.4|11943.8|11945.8|11945.1|11942.7|11942|413
1624533600000|2021-06-24 11:20:00|11944.3|11943.7|11939.6|11938.7|11946.2|11945.3|11939.3|11938.4|456
1624533900000|2021-06-24 11:25:00|11939.7|11938.8|11936.7|11936.1|11940.5|11939.6|11934.6|11933.9|446
1624534200000|2021-06-24 11:30:00|11937.3|11936.4|11935.2|11934.6|11938.3|11937.4|11935|11934.4|401
1624534500000|2021-06-24 11:35:00|11935.3|11934.7|11939.2|11938.6|11939.4|11938.7|11935.3|11934.7|356
1624534800000|2021-06-24 11:40:00|11939|11938.4|11939.6|11938.7|11940.6|11939.9|11938.4|11937.6|339
1624535100000|2021-06-24 11:45:00|11939.7|11938.8|11942.3|11941.7|11942.7|11942.1|11939.3|11938.7|351
1624535400000|2021-06-24 11:50:00|11942.1|11941.5|11940.5|11939.6|11942.4|11941.6|11938.7|11938.1|398
1624535700000|2021-06-24 11:55:00|11940.3|11939.7|11936.6|11936|11940.3|11939.7|11935.2|11934.6|555
1624536000000|2021-06-24 12:00:00|11936.5|11935.9|11936.2|11935.3|11936.6|11935.9|11931.7|11931.1|565
1624536300000|2021-06-24 12:05:00|11936.3|11935.4|11937.8|11937.2|11938.4|11937.6|11935.5|11934.8|429
1624536600000|2021-06-24 12:10:00|11937.7|11937.1|11936|11935.1|11939.4|11938.6|11935|11934.4|409
1624536900000|2021-06-24 12:15:00|11935.9|11935.3|11939.5|11938.9|11940.4|11939.7|11935.6|11935|415
1624537200000|2021-06-24 12:20:00|11939.4|11938.8|11944.8|11944.2|11945.4|11944.8|11936.9|11936.3|485
1624537500000|2021-06-24 12:25:00|11944.6|11944|11943.1|11940.1|11945|11944.4|11941.6|11940|341
1624537800000|2021-06-24 12:30:00|11943.3|11940.2|11949.3|11948.7|11949.9|11949|11942.2|11939.6|684
1624538100000|2021-06-24 12:35:00|11949.7|11948.8|11948.5|11947.9|11950.7|11950.1|11946.9|11946.3|589
1624538400000|2021-06-24 12:40:00|11948.2|11947.6|11947.1|11946.5|11950.1|11949.5|11946|11945.3|486
1624538700000|2021-06-24 12:45:00|11947.2|11946.6|11948.5|11947.9|11949.3|11948.6|11944.9|11944.3|442
1624539000000|2021-06-24 12:50:00|11948.4|11947.8|11955.1|11954.2|11956.2|11955.6|11948.3|11947.7|556
1624539300000|2021-06-24 12:55:00|11954.8|11954.1|11954.6|11954|11956.6|11956|11954.1|11953.5|512
1624539600000|2021-06-24 13:00:00|11954.9|11954.3|11952.5|11951.9|11956.5|11955.8|11951|11950.4|530
1624539900000|2021-06-24 13:05:00|11952.4|11951.8|11951|11950.4|11953.8|11953.2|11949.5|11948.8|504
1624540200000|2021-06-24 13:10:00|11951.2|11950.6|11951.1|11950.5|11952.7|11952.1|11949.4|11948.8|408
1624540500000|2021-06-24 13:15:00|11950.9|11950.3|11947.3|11946.7|11953.3|11952.7|11947|11946.3|404
1624540800000|2021-06-24 13:20:00|11947.2|11946.6|11944.9|11944.3|11949|11948.4|11944.3|11943.7|484
1624541100000|2021-06-24 13:25:00|11944.8|11944.2|11942.3|11941.7|11944.8|11944.2|11941.8|11941.2|449
1624541400000|2021-06-24 13:30:00|11941.9|11941.3|11943.4|11942.8|11946.7|11945.8|11940.9|11940.2|640
1624541700000|2021-06-24 13:35:00|11943|11942.4|11945.6|11945|11946.7|11946.1|11942.9|11942.3|521
1624542000000|2021-06-24 13:40:00|11945.5|11944.9|11948.7|11948.1|11951.8|11951.2|11945.2|11944.6|526
1624542300000|2021-06-24 13:45:00|11948.6|11948|11946.4|11945.8|11949.8|11949.2|11945.1|11944.3|552
1624542600000|2021-06-24 13:50:00|11946.6|11945.7|11948.5|11947.9|11949.2|11948.5|11945|11944.4|575
1624542900000|2021-06-24 13:55:00|11948.4|11947.8|11950.3|11949.7|11951.9|11951.3|11948.3|11947.7|753
1624543200000|2021-06-24 14:00:00|11950.4|11949.8|11948.2|11947.6|11950.4|11949.8|11946.6|11946|637
1624543500000|2021-06-24 14:05:00|11948.3|11947.7|11944|11943.4|11949.5|11948.9|11944|11943.4|602
1624543800000|2021-06-24 14:10:00|11944.1|11943.5|11943.9|11943|11944.8|11944.1|11942.7|11941.9|567
1624544100000|2021-06-24 14:15:00|11943.8|11943.2|11946.2|11945.3|11947.6|11947|11943.1|11942.5|455
1624544400000|2021-06-24 14:20:00|11946|11945.4|11945.5|11944.9|11947.4|11946.7|11945|11944.4|463
1624544700000|2021-06-24 14:25:00|11945.4|11944.8|11942.1|11941.2|11945.7|11945.1|11941.4|11940.8|507
1624545000000|2021-06-24 14:30:00|11942|11941.4|11936.3|11935.7|11943.7|11943.1|11936.3|11935.7|539
1624545300000|2021-06-24 14:35:00|11936.4|11935.8|11933.6|11933|11937.3|11936.6|11932.8|11932|684
1624545600000|2021-06-24 14:40:00|11933.5|11932.7|11928.8|11928.2|11933.7|11933.1|11928.6|11927.8|745
1624545900000|2021-06-24 14:45:00|11928.9|11928.3|11923.7|11923.1|11929|11928.4|11921.8|11920.9|809
1624546200000|2021-06-24 14:50:00|11923.8|11922.9|11925.1|11924.2|11926|11925.4|11920.4|11919.8|951
1624546500000|2021-06-24 14:55:00|11925|11924.1|11926.6|11926|11928.2|11927.5|11924.4|11923.7|769
1624546800000|2021-06-24 15:00:00|11926.5|11925.9|11928.5|11927.9|11930.2|11929.4|11925.4|11924.8|693
1624547100000|2021-06-24 15:05:00|11928.6|11928|11932.9|11932.3|11933.1|11932.5|11927.9|11927.3|614
1624547400000|2021-06-24 15:10:00|11932.6|11932|11932.9|11932|11934|11933.4|11931.2|11930.5|516
1624547700000|2021-06-24 15:15:00|11932.6|11931.7|11927.2|11926.6|11933.2|11932.4|11926.3|11925.6|472
1624548000000|2021-06-24 15:20:00|11927.3|11926.7|11929.8|11928.9|11930.2|11929.6|11926.7|11926.1|569
1624548300000|2021-06-24 15:25:00|11929.9|11929|11930.4|11929.8|11931.9|11931.1|11929.4|11928.8|559
1624548600000|2021-06-24 15:30:00|11930.5|11929.9|11930.1|11929.5|11932|11931.3|11929.5|11928.9|357
1624548900000|2021-06-24 15:35:00|11930.2|11929.6|11931.8|11931.2|11932.1|11931.4|11928.9|11928.3|363
1624549200000|2021-06-24 15:40:00|11931.9|11931.3|11931.8|11931.2|11933.5|11932.9|11931.3|11930.5|555
1624549500000|2021-06-24 15:45:00|11931.9|11931.3|11932.2|11931.6|11934.6|11933.8|11931.7|11931|358
1624549800000|2021-06-24 15:50:00|11932.3|11931.7|11927.3|11926.7|11932.3|11931.7|11927.3|11926.7|375
1624550100000|2021-06-24 15:55:00|11927.4|11926.5|11927|11926.4|11929|11928.4|11926.6|11925.9|402
1624550400000|2021-06-24 16:00:00|11926.9|11926.3|11927.3|11926.7|11927.7|11927.1|11925.4|11924.8|424
1624550700000|2021-06-24 16:05:00|11927.4|11926.5|11926.6|11926|11927.9|11927.3|11926.2|11925.5|250
1624551000000|2021-06-24 16:10:00|11926.8|11925.9|11928.1|11927.5|11928.4|11927.8|11925|11924.3|317
1624551300000|2021-06-24 16:15:00|11928|11927.4|11931.1|11930.5|11933.1|11932.5|11926.7|11926|463
1624551600000|2021-06-24 16:20:00|11931.2|11930.3|11931.2|11930.6|11932.3|11931.7|11930.5|11929.9|256
1624551900000|2021-06-24 16:25:00|11931.1|11930.5|11931.7|11931.1|11932|11931.4|11930.1|11929.5|327
1624552200000|2021-06-24 16:30:00|11931.6|11931|11932.8|11932.2|11933.8|11933.1|11931.3|11930.7|464
1624552500000|2021-06-24 16:35:00|11933.1|11932.5|11931.8|11931.2|11933.7|11933.1|11931.6|11931|263
1624552800000|2021-06-24 16:40:00|11931.7|11931.1|11933.4|11932.5|11933.7|11933|11931.7|11931|340
1624553100000|2021-06-24 16:45:00|11933.3|11932.7|11931.7|11931.1|11933.8|11933.1|11929.5|11928.9|486
1624553400000|2021-06-24 16:50:00|11931.8|11931.2|11930.1|11929.5|11932.5|11931.8|11930|11929.3|419
1624553700000|2021-06-24 16:55:00|11930|11929.4|11927.1|11926.5|11930.2|11929.5|11926.5|11925.7|477
1624554000000|2021-06-24 17:00:00|11927.3|11926.7|11930.8|11930.2|11930.9|11930.3|11927.2|11926.6|440
1624554300000|2021-06-24 17:05:00|11931.1|11930.5|11931.9|11931.3|11933.1|11932.5|11930.1|11929.3|366
1624554600000|2021-06-24 17:10:00|11932|11931.4|11933|11932.4|11933.3|11932.5|11930.5|11929.9|322
1624554900000|2021-06-24 17:15:00|11932.9|11932.3|11930.7|11930.1|11933.6|11933|11930.4|11929.8|263
1624555200000|2021-06-24 17:20:00|11930.5|11929.9|11932|11931.4|11932.4|11931.8|11930.3|11929.7|261
1624555500000|2021-06-24 17:25:00|11931.8|11931.2|11931.7|11931.1|11933.7|11932.9|11931.5|11930.9|318
1624555800000|2021-06-24 17:30:00|11931.8|11931.2|11930.3|11929.7|11931.8|11931.2|11929.8|11929.2|223
1624556100000|2021-06-24 17:35:00|11930.2|11929.6|11927.6|11927|11930.3|11929.7|11927.5|11926.9|236
1624556400000|2021-06-24 17:40:00|11927.8|11927.2|11929.2|11928.6|11929.8|11929.1|11927.6|11927|249
1624556700000|2021-06-24 17:45:00|11929.3|11928.7|11929.5|11928.9|11930.4|11929.7|11928.9|11928.3|301
1624557000000|2021-06-24 17:50:00|11929.3|11928.7|11928.7|11928.1|11930.7|11930.1|11928.5|11927.9|266
1624557300000|2021-06-24 17:55:00|11929.1|11928.5|11927|11926.4|11929.8|11929.2|11926.7|11926.1|275
1624557600000|2021-06-24 18:00:00|11927.1|11926.5|11932.6|11932|11934.4|11933.7|11927|11926.4|724
1624557900000|2021-06-24 18:05:00|11932.7|11932.1|11930.7|11930.1|11934|11933.2|11930.6|11929.9|535
1624558200000|2021-06-24 18:10:00|11930.6|11930|11931.8|11930.9|11931.8|11931.1|11929.3|11928.6|354
1624558500000|2021-06-24 18:15:00|11931.7|11930.8|11932.1|11931.5|11933.2|11932.6|11930.6|11930|322
1624558800000|2021-06-24 18:20:00|11932.2|11931.6|11930|11929.4|11932.2|11931.6|11930|11929.4|312
1624559100000|2021-06-24 18:25:00|11929.9|11929.3|11930.3|11929.7|11931.2|11930.5|11928.6|11928|375
1624559400000|2021-06-24 18:30:00|11930.4|11929.8|11930.6|11930|11931.3|11930.7|11929.9|11929.1|223
1624559700000|2021-06-24 18:35:00|11930.7|11930.1|11930.3|11929.4|11930.9|11930.3|11929.6|11928.9|215
1624560000000|2021-06-24 18:40:00|11930.1|11929.5|11930|11929.4|11930.8|11930.2|11929.4|11928.8|235
1624560300000|2021-06-24 18:45:00|11929.9|11929.3|11930.8|11930.2|11932.3|11931.5|11929.7|11929.1|238
1624560600000|2021-06-24 18:50:00|11930.7|11930.1|11932.3|11931.7|11933.2|11932.4|11930.7|11930|276
1624560900000|2021-06-24 18:55:00|11932.2|11931.6|11930.7|11930.1|11934|11933.4|11930.2|11929.6|299
1624561200000|2021-06-24 19:00:00|11930.8|11930.2|11932.2|11931.6|11933.9|11933.3|11930.7|11930.1|361
1624561500000|2021-06-24 19:05:00|11932.4|11931.5|11933|11932.4|11934.4|11933.6|11932.2|11931.5|327
1624561800000|2021-06-24 19:10:00|11933.1|11932.5|11935.7|11935.1|11935.7|11935.1|11933.1|11932.5|300
1624562100000|2021-06-24 19:15:00|11935.6|11935|11933.2|11932.6|11935.6|11935|11932.9|11932.2|347
1624562400000|2021-06-24 19:20:00|11933.3|11932.7|11932.2|11931.6|11933.6|11932.9|11930.8|11930.1|307
1624562700000|2021-06-24 19:25:00|11932.3|11931.7|11934.2|11933.6|11934.3|11933.7|11932|11931.1|291
1624563000000|2021-06-24 19:30:00|11934.3|11933.7|11933.3|11932.7|11934.4|11933.7|11932.6|11931.9|267
1624563300000|2021-06-24 19:35:00|11933.1|11932.5|11933.7|11933.1|11934.3|11933.5|11932.9|11932.3|401
1624563600000|2021-06-24 19:40:00|11933.6|11933|11933.1|11932.5|11934.1|11933.5|11932.6|11932|209
1624563900000|2021-06-24 19:45:00|11933.2|11932.6|11931.8|11930.9|11933.5|11932.7|11931.7|11930.8|231
1624564200000|2021-06-24 19:50:00|11931.9|11931|11933|11932.1|11933.7|11932.9|11931.6|11930.9|263
1624564500000|2021-06-24 19:55:00|11932.9|11932|11933.1|11932.5|11934.1|11933.3|11931.4|11930.6|353
1624564800000|2021-06-24 20:00:00|11933.2|11932.6|11933.1|11932.2|11935.9|11935.1|11932.1|11931.4|418
1624565100000|2021-06-24 20:05:00|11933|11932.1|11934.8|11934.2|11934.8|11934.2|11932.9|11932.1|156
1624565400000|2021-06-24 20:10:00|11934.9|11934|11933.8|11933.2|11934.9|11934.2|11933.5|11932.6|165
1624565700000|2021-06-24 20:15:00|11933.7|11933.1|11933.8|11933.2|11934.3|11933.6|11933.2|11932.5|175
1624566000000|2021-06-24 20:20:00|11933.9|11933.3|11934.1|11933.5|11934.7|11933.8|11933.3|11932.6|165
1624566300000|2021-06-24 20:25:00|11934.2|11933.3|11932.8|11931.9|11934.2|11933.5|11932.5|11931.7|184
1624566600000|2021-06-24 20:30:00|11932.7|11931.8|11933.8|11932.9|11934.1|11933.2|11932.7|11931.8|145
1624566900000|2021-06-24 20:35:00|11933.9|11933|11932|11931.1|11933.9|11933|11931.4|11930.5|227
1624567200000|2021-06-24 20:40:00|11931.8|11931.2|11932.5|11931.6|11933.3|11932.6|11931.5|11930.8|229
1624567500000|2021-06-24 20:45:00|11932.4|11931.5|11932.2|11931.3|11933.3|11932.4|11931.3|11930.4|264
1624567800000|2021-06-24 20:50:00|11932.3|11931.4|11931.8|11930.9|11932.4|11931.5|11931.3|11930.4|307
1624568100000|2021-06-24 20:55:00|11931.7|11930.8|11932.1|11930.7|11932.4|11931.2|11931.1|11929.9|491
1624568400000|2021-06-24 21:00:00|11932.4|11930.5|11933.1|11930.7|11933.3|11930.8|11931.9|11929.1|36
1624568700000|2021-06-24 21:05:00|11933.3|11930.4|11932.7|11930.6|11933.3|11931.3|11932.1|11928.9|123
1624569000000|2021-06-24 21:10:00|11931.9|11930.5|11932.7|11930.7|11933|11931.1|11931.9|11929.6|121
1624569300000|2021-06-24 21:15:00|11932.8|11931.3|11932.9|11930.8|11933|11931.5|11932.1|11929.7|144
1624569600000|2021-06-24 21:20:00|11933|11930.6|11932.1|11931.2|11933.1|11931.5|11932.1|11930|102
1624569900000|2021-06-24 21:25:00|11932.2|11931.3|11932.6|11930|11933.2|11931.5|11932.2|11929.6|90
1624570200000|2021-06-24 21:30:00|11932.7|11930.1|11932.4|11930|11933.1|11931|11931.7|11929.2|111
1624570500000|2021-06-24 21:35:00|11932.6|11930.1|11931.9|11929.2|11932.7|11930.2|11930.4|11928.5|209
1624570800000|2021-06-24 21:40:00|11931.7|11929.1|11932.3|11929.1|11933|11930.3|11931.5|11928.7|125
1624571100000|2021-06-24 21:45:00|11931.9|11929.5|11932.3|11929.2|11932.6|11930.4|11931.3|11928.9|159
1624571400000|2021-06-24 21:50:00|11932.4|11929.1|11932.5|11929.3|11932.6|11930.2|11931|11928.9|127
1624571700000|2021-06-24 21:55:00|11932.6|11929.5|11931.5|11928.4|11932.7|11930.7|11930.9|11928.2|202
1624572000000|2021-06-24 22:00:00|11931.4|11928.6|11932.8|11931.6|11933.4|11932|11931.4|11928.5|536
1624572300000|2021-06-24 22:05:00|11932.9|11931.5|11932.5|11931.6|11932.9|11931.7|11932.3|11931.3|98
1624572600000|2021-06-24 22:10:00|11932.6|11931.7|11932.5|11931.6|11932.9|11932|11932|11931.1|111
1624572900000|2021-06-24 22:15:00|11932.4|11931.5|11932.6|11931.7|11932.8|11931.9|11932.4|11931.5|54
1624573200000|2021-06-24 22:20:00|11932.7|11931.8|11932.1|11931.2|11932.9|11932|11931.9|11931|111
1624573500000|2021-06-24 22:25:00|11932|11931.1|11933.1|11932.2|11933.3|11932.4|11932|11931.1|121
1624573800000|2021-06-24 22:30:00|11933|11932.1|11932.8|11931.9|11933.1|11932.2|11931.9|11931|187
1624574100000|2021-06-24 22:35:00|11932.7|11931.8|11932.5|11931.6|11933.3|11932.4|11932|11931.1|118
1624574400000|2021-06-24 22:40:00|11932.4|11931.5|11932.1|11931.2|11932.5|11931.6|11931.6|11930.7|113
1624574700000|2021-06-24 22:45:00|11932|11931.1|11932.1|11931.2|11932.4|11931.5|11932|11931.1|99
1624575000000|2021-06-24 22:50:00|11932.2|11931.3|11932.1|11931.2|11932.7|11931.8|11932|11931.1|82
1624575300000|2021-06-24 22:55:00|11932.2|11931.3|11932.6|11931.7|11932.7|11931.8|11932.1|11931.2|42
1624575600000|2021-06-24 23:00:00|11932.5|11931.6|11932.1|11931.2|11932.6|11931.7|11931.5|11930.7|97
1624575900000|2021-06-24 23:05:00|11931.9|11931|11931.5|11930.6|11932.1|11931.2|11931|11930.1|84
1624576200000|2021-06-24 23:10:00|11931.4|11930.5|11930.5|11929.6|11931.6|11930.7|11930|11929.1|88
1624576500000|2021-06-24 23:15:00|11930.4|11929.5|11930.6|11929.7|11930.6|11929.7|11929.5|11928.8|156
1624576800000|2021-06-24 23:20:00|11930.5|11929.6|11930|11929.1|11930.7|11929.8|11929.4|11928.7|118
1624577100000|2021-06-24 23:25:00|11929.7|11929.2|11929|11928.1|11930|11929.2|11928.5|11927.8|123
1624577400000|2021-06-24 23:30:00|11928.9|11928|11930.2|11929.3|11930.2|11929.3|11928.5|11927.6|131
1624577700000|2021-06-24 23:35:00|11930.1|11929.2|11929.8|11928.9|11930.2|11929.3|11929.6|11928.7|76
1624578000000|2021-06-24 23:40:00|11929.7|11929.1|11930.4|11929.5|11930.4|11929.5|11929.6|11928.8|79
1624578300000|2021-06-24 23:45:00|11930.3|11929.4|11930.1|11929.2|11930.6|11929.7|11929.9|11929.1|113
1624578600000|2021-06-24 23:50:00|11930|11929.1|11929.6|11928.7|11930.3|11929.4|11929.4|11928.5|96
1624578900000|2021-06-24 23:55:00|11929.7|11928.8|11928.5|11927.6|11929.8|11928.9|11928.4|11927.5|156
1624579200000|2021-06-25 00:00:00|11928.6|11927.7|11929.7|11928.8|11929.7|11928.8|11927.1|11926.3|318
1624579500000|2021-06-25 00:05:00|11929.6|11928.7|11929.6|11928.7|11929.7|11928.9|11928.3|11927.6|239
1624579800000|2021-06-25 00:10:00|11929.8|11929|11929.5|11928.6|11930.2|11929.3|11927.7|11927|233
1624580100000|2021-06-25 00:15:00|11929.6|11928.7|11928.4|11927.8|11929.6|11928.7|11928.4|11927.6|205
1624580400000|2021-06-25 00:20:00|11928.5|11927.9|11930.2|11929.3|11930.3|11929.4|11928.3|11927.5|264
1624580700000|2021-06-25 00:25:00|11930.3|11929.4|11931.2|11930.3|11931.6|11930.8|11930|11929.1|309
1624581000000|2021-06-25 00:30:00|11931.1|11930.2|11930.4|11929.5|11931.9|11931|11930.4|11929.5|331
1624581300000|2021-06-25 00:35:00|11930.2|11929.6|11931.4|11930.5|11931.9|11931.1|11930.2|11929.5|287
1624581600000|2021-06-25 00:40:00|11931.3|11930.4|11931|11930.1|11931.6|11930.8|11929.8|11929.1|323
1624581900000|2021-06-25 00:45:00|11930.9|11930|11931.5|11930.6|11932.1|11931.3|11930.5|11929.7|241
1624582200000|2021-06-25 00:50:00|11931.6|11930.7|11931.1|11930.2|11932.1|11931.3|11930|11929.3|392
1624582500000|2021-06-25 00:55:00|11930.8|11929.9|11931.2|11930.6|11932.1|11931.4|11930.4|11929.6|419
1624582800000|2021-06-25 01:00:00|11931.5|11930.7|11934.1|11933.2|11934.1|11933.3|11931.3|11930.4|484
1624583100000|2021-06-25 01:05:00|11934|11933.1|11935|11934.1|11935.2|11934.3|11933.6|11933|279
1624583400000|2021-06-25 01:10:00|11935.1|11934.2|11938.1|11937.2|11938.7|11938|11934.7|11933.9|306
1624583700000|2021-06-25 01:15:00|11938|11937.1|11938.5|11937.9|11938.8|11938.1|11937.6|11936.9|294
1624584000000|2021-06-25 01:20:00|11938.6|11938|11937.5|11936.9|11938.9|11938.3|11936.8|11936.1|234
1624584300000|2021-06-25 01:25:00|11937.6|11937|11942.4|11941.5|11943|11942.2|11937.5|11936.9|303
1624584600000|2021-06-25 01:30:00|11942.5|11941.6|11943.3|11942.7|11943.5|11942.9|11941.8|11941.2|435
1624584900000|2021-06-25 01:35:00|11943.2|11942.6|11943.1|11942.5|11944.8|11944|11942.2|11941.6|302
1624585200000|2021-06-25 01:40:00|11943.3|11942.7|11942.9|11942.3|11945.6|11944.8|11942.7|11942.1|338
1624585500000|2021-06-25 01:45:00|11942.8|11942.2|11943.1|11942.2|11943.7|11943|11942.2|11941.6|383
1624585800000|2021-06-25 01:50:00|11943|11942.1|11942.4|11941.8|11943.4|11942.7|11942|11941.2|385
1624586100000|2021-06-25 01:55:00|11942.5|11941.9|11942.5|11941.9|11943|11942.4|11941.7|11941.1|217
1624586400000|2021-06-25 02:00:00|11942.4|11941.8|11941.9|11941.3|11942.8|11942.2|11941.5|11940.9|205
1624586700000|2021-06-25 02:05:00|11942|11941.4|11944.1|11943.2|11944.2|11943.4|11941.7|11941.1|241
1624587000000|2021-06-25 02:10:00|11944.2|11943.3|11944.1|11943.5|11944.5|11943.8|11943.6|11943|259
1624587300000|2021-06-25 02:15:00|11944|11943.4|11944.4|11943.8|11944.9|11944.3|11943.8|11943.1|228
1624587600000|2021-06-25 02:20:00|11944.5|11943.9|11943.6|11943|11945.2|11944.5|11943.6|11942.9|227
1624587900000|2021-06-25 02:25:00|11943.7|11943.1|11943.2|11942.6|11944.6|11943.7|11942.8|11942|306
1624588200000|2021-06-25 02:30:00|11943.3|11942.4|11940.8|11940.2|11943.4|11942.6|11940|11939.4|237
1624588500000|2021-06-25 02:35:00|11940.7|11940.1|11941.5|11940.9|11942.2|11941.5|11940.5|11939.9|190
1624588800000|2021-06-25 02:40:00|11941.4|11940.8|11939.1|11938.5|11941.5|11940.9|11938.4|11937.8|223
1624589100000|2021-06-25 02:45:00|11939.2|11938.3|11941.1|11940.2|11943.6|11942.7|11939|11938.3|324
1624589400000|2021-06-25 02:50:00|11941|11940.1|11940.1|11939.5|11941.1|11940.3|11939.1|11938.3|264
1624589700000|2021-06-25 02:55:00|11940.2|11939.6|11939.9|11939.3|11940.5|11939.6|11938.2|11937.6|401
1624590000000|2021-06-25 03:00:00|11940|11939.4|11938.9|11938.3|11940.9|11940.2|11938.2|11937.5|250
1624590300000|2021-06-25 03:05:00|11939|11938.4|11939.8|11939.2|11940.1|11939.4|11938.6|11938|156
1624590600000|2021-06-25 03:10:00|11940|11939.1|11941.1|11940.5|11941.2|11940.5|11939.5|11938.9|144
1624590900000|2021-06-25 03:15:00|11941|11940.4|11941.8|11941.2|11942|11941.4|11940.7|11940|260
1624591200000|2021-06-25 03:20:00|11941.7|11941.1|11941.5|11940.9|11942|11941.4|11940.9|11940.2|175
1624591500000|2021-06-25 03:25:00|11941.2|11940.6|11941.1|11940.2|11941.6|11941|11940.9|11940.1|208
1624591800000|2021-06-25 03:30:00|11941.2|11940.3|11940.5|11939.6|11941.6|11941|11940.3|11939.5|255
1624592100000|2021-06-25 03:35:00|11940.4|11939.5|11940.8|11940.2|11941.6|11940.9|11939.8|11939.1|162
1624592400000|2021-06-25 03:40:00|11940.7|11940.1|11941|11940.4|11941.3|11940.6|11940.4|11939.7|188
1624592700000|2021-06-25 03:45:00|11940.9|11940.3|11942|11941.1|11942.2|11941.3|11940.8|11940.2|183
1624593000000|2021-06-25 03:50:00|11942.1|11941.2|11942.2|11941.3|11942.6|11941.8|11941.7|11940.9|178
1624593300000|2021-06-25 03:55:00|11941.9|11941.1|11940.4|11939.8|11942.2|11941.3|11940.2|11939.5|299
1624593600000|2021-06-25 04:00:00|11940.6|11939.7|11940.8|11940.2|11941|11940.3|11940.2|11939.5|148
1624593900000|2021-06-25 04:05:00|11940.7|11940.1|11939.4|11938.8|11940.9|11940.2|11938.9|11938.3|106
1624594200000|2021-06-25 04:10:00|11939.3|11938.7|11939.8|11939.2|11940.1|11939.4|11939|11938.4|169
1624594500000|2021-06-25 04:15:00|11939.9|11939.3|11940|11939.1|11940.6|11939.9|11939.7|11939|123
1624594800000|2021-06-25 04:20:00|11940.1|11939.2|11940.3|11939.7|11940.6|11939.9|11939.4|11938.6|233
1624595100000|2021-06-25 04:25:00|11940.5|11939.6|11940.2|11939.6|11941.5|11940.7|11939.9|11939.3|198
1624595400000|2021-06-25 04:30:00|11940.1|11939.5|11939.3|11938.7|11940.2|11939.6|11938.3|11937.7|256
1624595700000|2021-06-25 04:35:00|11939.4|11938.8|11939.8|11939.2|11940.4|11939.7|11939.3|11938.7|186
1624596000000|2021-06-25 04:40:00|11939.9|11939.3|11939.4|11938.5|11940|11939.4|11938.7|11938|173
1624596300000|2021-06-25 04:45:00|11939.5|11938.6|11939.4|11938.8|11940.1|11939.3|11938.8|11938.2|218
1624596600000|2021-06-25 04:50:00|11939.3|11938.7|11938.6|11938|11940.1|11939.3|11938.2|11937.5|162
1624596900000|2021-06-25 04:55:00|11938.7|11938.1|11937.3|11936.7|11938.8|11938.2|11937.2|11936.5|224
1624597200000|2021-06-25 05:00:00|11937.4|11936.8|11936.8|11936.2|11938.6|11938|11936.7|11935.9|325
1624597500000|2021-06-25 05:05:00|11936.7|11936.1|11936.9|11936.3|11937.3|11936.7|11935.8|11935.1|262
1624597800000|2021-06-25 05:10:00|11937|11936.4|11935.8|11935.2|11937.1|11936.4|11935.7|11934.9|185
1624598100000|2021-06-25 05:15:00|11936|11935.1|11936.3|11935.7|11936.5|11935.9|11935.2|11934.5|176
1624598400000|2021-06-25 05:20:00|11936.4|11935.8|11936.6|11935.7|11936.9|11936.2|11935.6|11934.9|193
1624598700000|2021-06-25 05:25:00|11936.5|11935.6|11939.1|11938.2|11939.3|11938.5|11936.2|11935.3|268
1624599000000|2021-06-25 05:30:00|11939|11938.4|11939.6|11938.7|11939.9|11939.2|11938.5|11937.7|270
1624599300000|2021-06-25 05:35:00|11939.7|11938.8|11939.2|11938.6|11940.1|11939.4|11939.1|11938.5|229
1624599600000|2021-06-25 05:40:00|11939.3|11938.7|11939.8|11938.9|11941.1|11940.4|11939.3|11938.6|215
1624599900000|2021-06-25 05:45:00|11939.9|11939|11942.9|11942|11943.2|11942.5|11939.7|11939|290
1624600200000|2021-06-25 05:50:00|11942.8|11941.9|11939.4|11938.8|11943|11942.1|11938.8|11938.2|385
1624600500000|2021-06-25 05:55:00|11939.3|11938.7|11941|11940.1|11942|11941.3|11938.7|11938.1|374
1624600800000|2021-06-25 06:00:00|11941.1|11940.2|11937.4|11936.5|11941.6|11940.7|11936.9|11936.2|469
1624601100000|2021-06-25 06:05:00|11937.3|11936.7|11936.8|11936.2|11938.9|11938.1|11936.2|11935.6|413
1624601400000|2021-06-25 06:10:00|11936.7|11936.1|11940.2|11939.6|11941.3|11940.6|11936.1|11935.4|394
1624601700000|2021-06-25 06:15:00|11940.3|11939.4|11939.6|11939|11942.1|11941.4|11939.6|11938.9|389
1624602000000|2021-06-25 06:20:00|11939.7|11938.8|11940.8|11940.2|11941.2|11940.5|11939.1|11938.4|318
1624602300000|2021-06-25 06:25:00|11940.7|11940.1|11943.9|11943.3|11944.6|11943.9|11939.2|11938.6|503
1624602600000|2021-06-25 06:30:00|11943.5|11942.9|11947.6|11947|11947.9|11947.1|11941.4|11940.7|485
1624602900000|2021-06-25 06:35:00|11947.7|11947.1|11944.9|11944.3|11948.4|11947.8|11944.8|11944.2|505
1624603200000|2021-06-25 06:40:00|11945|11944.4|11948.6|11948|11949.3|11948.6|11944.6|11943.8|513
1624603500000|2021-06-25 06:45:00|11948.5|11947.9|11947.8|11946.9|11949.9|11949.2|11946.8|11946.2|501
1624603800000|2021-06-25 06:50:00|11947.9|11947|11945.4|11944.8|11948.5|11947.8|11944.6|11944|464
1624604100000|2021-06-25 06:55:00|11945.3|11944.7|11945.8|11944.9|11947.2|11946.5|11943.9|11943.3|394
1624604400000|2021-06-25 07:00:00|11945.7|11945.1|11946.2|11945.6|11947.6|11946.8|11943.4|11942.7|671
1624604700000|2021-06-25 07:05:00|11946.5|11945.7|11939.8|11939.2|11947.3|11946.5|11939.2|11938.4|709
1624605000000|2021-06-25 07:10:00|11940.1|11939.5|11943.7|11943.1|11944.1|11943.4|11938.3|11937.5|603
1624605300000|2021-06-25 07:15:00|11943.8|11942.9|11942.1|11941.5|11944.3|11943.7|11941.2|11940.6|614
1624605600000|2021-06-25 07:20:00|11942.2|11941.6|11938.8|11938.2|11942.2|11941.6|11937.9|11937.1|510
1624605900000|2021-06-25 07:25:00|11938.9|11938.3|11941.9|11941.3|11942.6|11941.8|11938.4|11937.8|510
1624606200000|2021-06-25 07:30:00|11942|11941.4|11942.7|11942.1|11942.7|11942.1|11939.9|11939.2|459
1624606500000|2021-06-25 07:35:00|11942.6|11942|11944|11943.4|11946.3|11945.7|11942.6|11942|463
1624606800000|2021-06-25 07:40:00|11944.1|11943.5|11943|11942.1|11945.3|11944.7|11942.5|11941.9|330
1624607100000|2021-06-25 07:45:00|11942.8|11942.2|11949.9|11949.3|11950|11949.3|11942.8|11942.2|549
1624607400000|2021-06-25 07:50:00|11950|11949.1|11949.7|11949.1|11951.2|11950.4|11947.8|11947.1|681
1624607700000|2021-06-25 07:55:00|11949.9|11949|11948.5|11947.6|11950.8|11950.2|11947.1|11946.5|475
1624608000000|2021-06-25 08:00:00|11948.3|11947.7|11946.3|11945.4|11948.5|11947.7|11945.4|11944.7|596
1624608300000|2021-06-25 08:05:00|11946.4|11945.5|11942.3|11941.7|11946.7|11945.9|11941.2|11940.6|549
1624608600000|2021-06-25 08:10:00|11942.2|11941.6|11941.8|11941.2|11942.9|11942.2|11940.3|11939.7|483
1624608900000|2021-06-25 08:15:00|11941.7|11941.1|11947.5|11946.9|11948.1|11947.5|11941.1|11940.3|459
1624609200000|2021-06-25 08:20:00|11947.4|11946.8|11943.7|11943.1|11948.2|11947.6|11943.5|11942.9|495
1624609500000|2021-06-25 08:25:00|11943.9|11943|11942.7|11941.8|11944.6|11944|11941|11940.4|424
1624609800000|2021-06-25 08:30:00|11942.8|11942.2|11940.4|11939.8|11944.5|11943.9|11940.4|11939.7|415
1624610100000|2021-06-25 08:35:00|11940.3|11939.7|11941|11940.1|11943.6|11943|11939.5|11938.7|445
1624610400000|2021-06-25 08:40:00|11940.9|11940.3|11942.1|11941.5|11944.2|11943.5|11940.7|11940|350
1624610700000|2021-06-25 08:45:00|11942.2|11941.6|11940.9|11940.3|11943.1|11942.5|11939.4|11938.8|392
1624611000000|2021-06-25 08:50:00|11940.8|11940.2|11940.5|11939.9|11943.1|11942.5|11938.9|11938.1|506
1624611300000|2021-06-25 08:55:00|11940.4|11939.8|11943.5|11942.9|11944.7|11943.9|11940.1|11939.5|418
1624611600000|2021-06-25 09:00:00|11943.6|11943|11946|11945.4|11946|11945.4|11942.3|11941.7|479
1624611900000|2021-06-25 09:05:00|11946.1|11945.5|11943.3|11942.4|11947.2|11946.6|11942.7|11942.1|467
1624612200000|2021-06-25 09:10:00|11943.4|11942.8|11942.1|11941.5|11943.5|11942.9|11940.7|11940.1|497
1624612500000|2021-06-25 09:15:00|11942.2|11941.6|11941.5|11940.9|11943.4|11942.8|11940.9|11940.1|359
1624612800000|2021-06-25 09:20:00|11941.6|11941|11941.9|11941.3|11943.7|11942.9|11940.4|11939.7|409
1624613100000|2021-06-25 09:25:00|11942|11941.4|11941.4|11940.8|11943.1|11942.4|11939.8|11939.2|413
1624613400000|2021-06-25 09:30:00|11941.3|11940.7|11942.5|11941.6|11942.5|11941.8|11939.1|11938.5|415
1624613700000|2021-06-25 09:35:00|11942.3|11941.7|11940.4|11939.8|11942.9|11942.2|11939|11938.4|358
1624614000000|2021-06-25 09:40:00|11940.3|11939.7|11940.2|11939.3|11942.1|11941.5|11939.4|11938.8|423
1624614300000|2021-06-25 09:45:00|11940.1|11939.2|11943.7|11943.1|11944.5|11943.9|11940|11939.2|419
1624614600000|2021-06-25 09:50:00|11943.9|11943|11942.7|11942.1|11944.7|11944|11941.8|11941|490
1624614900000|2021-06-25 09:55:00|11942.8|11942.2|11943.5|11942.9|11945.9|11945.3|11942.6|11941.9|364
1624615200000|2021-06-25 10:00:00|11943.6|11942.7|11939|11938.4|11944.3|11943.5|11938.8|11938.2|405
1624615500000|2021-06-25 10:05:00|11938.9|11938.3|11941.3|11940.7|11941.3|11940.7|11938.1|11937.3|363
1624615800000|2021-06-25 10:10:00|11941.5|11940.9|11940.4|11939.8|11942.4|11941.8|11940.1|11939.5|380
1624616100000|2021-06-25 10:15:00|11940.3|11939.7|11940.3|11939.7|11941.8|11941.2|11939.6|11938.9|410
1624616400000|2021-06-25 10:20:00|11940.4|11939.8|11941.2|11940.3|11942.1|11941.4|11940.1|11939.4|376
1624616700000|2021-06-25 10:25:00|11941.1|11940.5|11942.3|11941.7|11942.8|11942.1|11940.7|11940.1|340
1624617000000|2021-06-25 10:30:00|11942.2|11941.6|11941.8|11941.2|11942.5|11941.9|11940.3|11939.4|327
1624617300000|2021-06-25 10:35:00|11941.7|11941.1|11941.8|11941.2|11942.3|11941.7|11940|11939.4|327
1624617600000|2021-06-25 10:40:00|11941.7|11941.1|11940.8|11940.2|11942|11941.3|11940.6|11940|282
1624617900000|2021-06-25 10:45:00|11940.7|11940.1|11941.8|11941.2|11942.5|11941.8|11940.7|11940.1|227
1624618200000|2021-06-25 10:50:00|11941.7|11941.1|11943.5|11942.9|11943.7|11942.9|11940.9|11940.3|321
1624618500000|2021-06-25 10:55:00|11943.6|11942.6|11946.1|11945.5|11946.7|11946|11943.2|11942.4|420
1624618800000|2021-06-25 11:00:00|11946.2|11945.6|11945.5|11944.9|11947.6|11947|11944.6|11944|408
1624619100000|2021-06-25 11:05:00|11945.4|11944.8|11944.9|11944|11945.7|11945|11943.2|11942.6|404
1624619400000|2021-06-25 11:10:00|11944.8|11943.9|11943.3|11942.7|11946.1|11945.4|11943.2|11942.6|417
1624619700000|2021-06-25 11:15:00|11943.5|11942.9|11943.6|11943|11944.4|11943.8|11942.9|11942.3|287
1624620000000|2021-06-25 11:20:00|11943.7|11943.1|11941.7|11941.1|11943.7|11943.1|11940.3|11939.7|316
1624620300000|2021-06-25 11:25:00|11941.6|11941|11944.2|11943.6|11944.2|11943.6|11941.1|11940.5|277
1624620600000|2021-06-25 11:30:00|11944.1|11943.5|11945.6|11945|11946.2|11945.6|11943.4|11942.8|384
1624620900000|2021-06-25 11:35:00|11945.5|11944.9|11945.1|11944.5|11948.2|11947.6|11944.5|11943.9|381
1624621200000|2021-06-25 11:40:00|11945|11944.4|11944.6|11943.7|11945.4|11944.8|11943.1|11942.4|344
1624621500000|2021-06-25 11:45:00|11944.7|11943.8|11945.9|11945.3|11947.1|11946.5|11942.5|11941.9|476
1624621800000|2021-06-25 11:50:00|11945.8|11945.2|11944.4|11943.8|11945.8|11945.2|11943.1|11942.5|383
1624622100000|2021-06-25 11:55:00|11944.3|11943.7|11941.6|11941|11944.4|11943.8|11938.8|11938.2|668
1624622400000|2021-06-25 12:00:00|11941.7|11941.1|11948.1|11947.5|11948.2|11947.6|11941.7|11941.1|561
1624622700000|2021-06-25 12:05:00|11948.2|11947.6|11948.6|11948|11950.2|11949.6|11946.1|11945.5|382
1624623000000|2021-06-25 12:10:00|11948.7|11948.1|11949.9|11949.3|11950|11949.4|11946.3|11945.6|502
1624623300000|2021-06-25 12:15:00|11949.8|11949.2|11950.2|11949.3|11952.5|11951.8|11949.4|11948.7|516
1624623600000|2021-06-25 12:20:00|11950.3|11949.4|11951.4|11950.8|11951.8|11951.2|11949.5|11948.7|500
1624623900000|2021-06-25 12:25:00|11951.5|11950.9|11950.2|11949.3|11954.4|11953.8|11949.1|11948.4|530
1624624200000|2021-06-25 12:30:00|11950.3|11949.4|11959.9|11959|11966|11965.3|11949.9|11949|1458
1624624500000|2021-06-25 12:35:00|11959.7|11958.8|11953.6|11953|11961|11960.3|11953.3|11952.7|1062
1624624800000|2021-06-25 12:40:00|11953.8|11953.2|11954.8|11953.9|11957|11956.4|11951.4|11950.7|833
1624625100000|2021-06-25 12:45:00|11954.7|11953.8|11954.9|11954.3|11957.2|11956.6|11953.3|11952.5|844
1624625400000|2021-06-25 12:50:00|11955.3|11954.7|11955.4|11954.8|11959.7|11958.8|11954.5|11953.9|807
1624625700000|2021-06-25 12:55:00|11955.3|11954.7|11958.3|11957.4|11958.4|11957.5|11954|11953.2|775
1624626000000|2021-06-25 13:00:00|11958.4|11957.8|11960.9|11960.3|11963.6|11962.7|11958.4|11957.6|899
1624626300000|2021-06-25 13:05:00|11961.1|11960.2|11962.6|11961.7|11963.5|11962.9|11959.5|11958.9|805
1624626600000|2021-06-25 13:10:00|11962.7|11961.8|11966.7|11966.1|11967.4|11966.7|11962.5|11961.8|732
1624626900000|2021-06-25 13:15:00|11966.5|11965.9|11966.4|11965.8|11967.1|11966.5|11963.9|11963.3|611
1624627200000|2021-06-25 13:20:00|11966.5|11965.9|11965.2|11964.3|11966.6|11966|11962.9|11962.3|469
1624627500000|2021-06-25 13:25:00|11965.1|11964.2|11965.3|11964.7|11968.2|11967.5|11964.4|11963.5|523
1624627800000|2021-06-25 13:30:00|11965.4|11964.8|11964.1|11963.5|11968.3|11967.7|11963.4|11962.8|702
1624628100000|2021-06-25 13:35:00|11964|11963.4|11962.2|11961.6|11964.7|11964|11961.3|11960.7|530
1624628400000|2021-06-25 13:40:00|11962.1|11961.5|11964.6|11964|11965.4|11964.7|11961.9|11961.3|546
1624628700000|2021-06-25 13:45:00|11964.5|11963.9|11969.1|11968.5|11969.2|11968.6|11964.2|11963.4|477
1624629000000|2021-06-25 13:50:00|11969.2|11968.6|11969.6|11969|11970.4|11969.8|11966.2|11965.4|498
1624629300000|2021-06-25 13:55:00|11969.2|11968.6|11974.4|11973.5|11975.7|11974.8|11969.1|11968.5|754
1624629600000|2021-06-25 14:00:00|11974.7|11973.8|11970.1|11969.5|11974.9|11974|11969.2|11968.6|807
1624629900000|2021-06-25 14:05:00|11970|11969.4|11966.4|11965.8|11972.9|11972.3|11965.6|11965|746
1624630200000|2021-06-25 14:10:00|11966.7|11966.1|11964.2|11963.6|11966.8|11966.2|11961.7|11960.9|765
1624630500000|2021-06-25 14:15:00|11964.1|11963.5|11965.2|11964.6|11966.2|11965.4|11962.3|11961.7|630
1624630800000|2021-06-25 14:20:00|11965.1|11964.5|11967.8|11967.2|11967.9|11967.3|11962.7|11962.1|602
1624631100000|2021-06-25 14:25:00|11967.5|11966.9|11967|11966.4|11968.1|11967.5|11965.9|11965.3|510
1624631400000|2021-06-25 14:30:00|11967.1|11966.5|11963.2|11962.6|11967.4|11966.8|11962.7|11962.1|717
1624631700000|2021-06-25 14:35:00|11963.3|11962.7|11962.6|11962|11964.8|11964|11962.2|11961.6|585
1624632000000|2021-06-25 14:40:00|11962.5|11961.9|11963.9|11963.3|11966.1|11965.4|11960.5|11959.7|681
1624632300000|2021-06-25 14:45:00|11963.7|11963.1|11957.4|11956.8|11964.1|11963.4|11957|11956.4|731
1624632600000|2021-06-25 14:50:00|11957.5|11956.9|11955.8|11955.2|11959.3|11958.6|11952.6|11952|874
1624632900000|2021-06-25 14:55:00|11956.1|11955.5|11950.2|11949.6|11959.4|11958.5|11949.9|11949.3|959
1624633200000|2021-06-25 15:00:00|11950.3|11949.7|11943.1|11942.5|11952.4|11951.8|11942.6|11941.7|939
1624633500000|2021-06-25 15:05:00|11943.2|11942.6|11946.3|11945.7|11947.3|11946.7|11941.6|11941|742
1624633800000|2021-06-25 15:10:00|11946.4|11945.8|11947.3|11946.7|11948.1|11947.5|11943.7|11943.1|629
1624634100000|2021-06-25 15:15:00|11947|11946.4|11944.4|11943.8|11947.2|11946.4|11943.1|11942.5|472
1624634400000|2021-06-25 15:20:00|11944.5|11943.9|11943.7|11943.1|11947.2|11946.6|11942|11941.4|557
1624634700000|2021-06-25 15:25:00|11943.6|11943|11945.6|11945|11946.2|11945.5|11942.1|11941.5|474
1624635000000|2021-06-25 15:30:00|11945.5|11944.9|11946.1|11945.5|11947.2|11946.6|11945.2|11944.5|503
1624635300000|2021-06-25 15:35:00|11945.9|11945.3|11942.9|11942.3|11946|11945.4|11942.8|11942.2|380
1624635600000|2021-06-25 15:40:00|11943|11942.4|11942|11941.4|11944.9|11944.3|11942|11941.3|396
1624635900000|2021-06-25 15:45:00|11941.9|11941.3|11939.6|11939|11943|11942.4|11937|11936.4|556
1624636200000|2021-06-25 15:50:00|11939.5|11938.9|11938.5|11937.9|11941|11940.3|11937.6|11937|359
1624636500000|2021-06-25 15:55:00|11938.4|11937.8|11940|11939.4|11940.1|11939.5|11937.1|11936.4|411
1624636800000|2021-06-25 16:00:00|11940.1|11939.5|11939.3|11938.7|11940.4|11939.8|11938.7|11937.9|375
1624637100000|2021-06-25 16:05:00|11939.4|11938.8|11940.2|11939.6|11941.8|11941.2|11939.1|11938.5|281
1624637400000|2021-06-25 16:10:00|11939.8|11939.2|11939.9|11939.3|11941.6|11941|11937.7|11937.1|364
1624637700000|2021-06-25 16:15:00|11939.8|11939.2|11940.3|11939.7|11940.6|11940|11937.6|11937|312
1624638000000|2021-06-25 16:20:00|11940.1|11939.5|11937.4|11936.8|11940.4|11939.6|11937.3|11936.7|404
1624638300000|2021-06-25 16:25:00|11937.5|11936.9|11933.8|11932.9|11938.8|11938.2|11933.4|11932.6|392
1624638600000|2021-06-25 16:30:00|11933.7|11932.8|11935|11934.4|11935.6|11935|11932.7|11932.1|344
1624638900000|2021-06-25 16:35:00|11935.1|11934.5|11934.7|11934.1|11935.2|11934.5|11933.2|11932.6|334
1624639200000|2021-06-25 16:40:00|11934.6|11934|11936.5|11935.9|11936.8|11936|11934.5|11933.9|293
1624639500000|2021-06-25 16:45:00|11936.3|11935.7|11936.1|11935.5|11937.4|11936.8|11935.8|11935.2|265
1624639800000|2021-06-25 16:50:00|11936|11935.4|11936.6|11936|11938.4|11937.8|11935.8|11935.2|348
1624640100000|2021-06-25 16:55:00|11936.4|11935.8|11937.6|11937|11938.3|11937.5|11936.1|11935.5|325
1624640400000|2021-06-25 17:00:00|11937.7|11937.1|11937.1|11936.5|11938|11937.3|11935.7|11935.1|364
1624640700000|2021-06-25 17:05:00|11937.2|11936.6|11936.1|11935.5|11938|11937.4|11936.1|11935.5|231
1624641000000|2021-06-25 17:10:00|11936.2|11935.6|11936.2|11935.3|11937.5|11936.8|11935.8|11935.2|338
1624641300000|2021-06-25 17:15:00|11936.1|11935.5|11934.7|11934.1|11936.4|11935.7|11934.5|11933.7|280
1624641600000|2021-06-25 17:20:00|11934.6|11934|11933.6|11933|11934.7|11934.1|11932.9|11932.2|286
1624641900000|2021-06-25 17:25:00|11933.5|11932.9|11933.6|11932.7|11934.1|11933.3|11933.2|11932.5|223
1624642200000|2021-06-25 17:30:00|11933.4|11932.8|11931|11930.4|11934.4|11933.7|11931|11930.4|318
1624642500000|2021-06-25 17:35:00|11931.1|11930.5|11930|11929.4|11931.3|11930.6|11929.6|11928.8|382
1624642800000|2021-06-25 17:40:00|11929.9|11929.3|11931.5|11930.9|11932|11931.4|11929.9|11929.3|208
1624643100000|2021-06-25 17:45:00|11931.6|11931|11933.3|11932.7|11933.3|11932.7|11931.2|11930.6|325
1624643400000|2021-06-25 17:50:00|11933.2|11932.6|11933.7|11933.1|11933.8|11933.2|11932|11931.4|266
1624643700000|2021-06-25 17:55:00|11933.8|11933.2|11931|11930.4|11935.3|11934.7|11930.6|11930|281
1624644000000|2021-06-25 18:00:00|11931.1|11930.5|11930.5|11929.9|11931.4|11930.8|11929.6|11929|342
1624644300000|2021-06-25 18:05:00|11930.6|11930|11930.7|11930.1|11932.4|11931.8|11930.6|11930|263
1624644600000|2021-06-25 18:10:00|11930.8|11930.2|11931.1|11930.5|11931.3|11930.7|11930.1|11929.5|173
1624644900000|2021-06-25 18:15:00|11931.2|11930.6|11930.7|11930.1|11931.2|11930.6|11929.6|11929|250
1624645200000|2021-06-25 18:20:00|11930.6|11930|11929.1|11928.5|11930.8|11930.2|11928.9|11928.3|165
1624645500000|2021-06-25 18:25:00|11929|11928.4|11927.8|11927.2|11929.2|11928.6|11927.1|11926.4|221
1624645800000|2021-06-25 18:30:00|11927.9|11927.3|11927.8|11927.2|11928.9|11928.3|11927|11926.4|214
1624646100000|2021-06-25 18:35:00|11927.9|11927.3|11928.7|11928.1|11930.3|11929.7|11927.8|11927.2|212
1624646400000|2021-06-25 18:40:00|11928.6|11928|11928.7|11928.1|11928.8|11928.2|11926.7|11926.1|267
1624646700000|2021-06-25 18:45:00|11928.6|11928|11929.4|11928.5|11929.8|11929.1|11928.1|11927.5|249
1624647000000|2021-06-25 18:50:00|11929.3|11928.4|11932|11931.4|11932.8|11932.1|11929|11928.4|382
1624647300000|2021-06-25 18:55:00|11932.1|11931.5|11931.3|11930.7|11932.7|11931.8|11930.4|11929.7|322
1624647600000|2021-06-25 19:00:00|11931.4|11930.8|11932.6|11931.7|11932.7|11931.9|11931|11930.4|333
1624647900000|2021-06-25 19:05:00|11932.7|11931.8|11934.5|11933.6|11934.6|11933.7|11932.6|11931.7|266
1624648200000|2021-06-25 19:10:00|11934.6|11933.7|11934.9|11934.3|11935.1|11934.4|11933.8|11933.2|311
1624648500000|2021-06-25 19:15:00|11935|11934.1|11935.3|11934.7|11936.2|11935.5|11934.5|11933.6|217
1624648800000|2021-06-25 19:20:00|11935.4|11934.8|11935|11934.1|11936.1|11935.3|11934.1|11933.3|233
1624649100000|2021-06-25 19:25:00|11935.1|11934.2|11935.9|11935|11936.8|11936.1|11934.8|11934|264
1624649400000|2021-06-25 19:30:00|11936.1|11935.2|11935.9|11935.3|11936.2|11935.6|11935.2|11934.5|175
1624649700000|2021-06-25 19:35:00|11936|11935.4|11938.7|11937.8|11938.7|11937.8|11935.9|11935.1|219
1624650000000|2021-06-25 19:40:00|11938.6|11937.7|11940.4|11939.5|11940.4|11939.7|11938.2|11937.5|249
1624650300000|2021-06-25 19:45:00|11940.5|11939.6|11939.2|11938.6|11940.5|11939.7|11938.9|11938.3|279
1624650600000|2021-06-25 19:50:00|11939.3|11938.4|11940.1|11939.5|11941.1|11940.4|11939.2|11938.4|282
1624650900000|2021-06-25 19:55:00|11940|11939.4|11940.3|11939.7|11941.8|11941.2|11938.9|11938|454
1624651200000|2021-06-25 20:00:00|11940.6|11939.9|11942.4|11941.5|11942.5|11941.6|11940.5|11939.9|369
1624651500000|2021-06-25 20:05:00|11942.3|11941.4|11939.9|11939|11942.9|11942|11939.4|11938.5|255
1624651800000|2021-06-25 20:10:00|11940|11939.1|11940.2|11939.3|11941.2|11940.3|11939.2|11938.3|337
1624652100000|2021-06-25 20:15:00|11940.3|11939.4|11939.8|11938.9|11940.6|11939.7|11939.6|11938.7|174
1624652400000|2021-06-25 20:20:00|11939.7|11938.8|11937.6|11936.7|11939.8|11938.9|11937.3|11936.4|141
1624652700000|2021-06-25 20:25:00|11937.4|11936.5|11938|11937.1|11938.1|11937.2|11936.9|11936|170
1624653000000|2021-06-25 20:30:00|11937.9|11937|11939.8|11938.9|11940.2|11939.3|11937.6|11936.7|161
1624653300000|2021-06-25 20:35:00|11939.9|11939|11938.7|11937.8|11939.9|11939|11938.3|11937.4|160
1624653600000|2021-06-25 20:40:00|11938.6|11937.7|11939.8|11938.9|11939.9|11939|11937.7|11936.8|168
1624653900000|2021-06-25 20:45:00|11939.5|11938.6|11936.9|11936|11939.9|11939|11936.8|11935.9|309
1624654200000|2021-06-25 20:50:00|11937|11936.1|11937.7|11936.8|11938|11937.1|11935.9|11935|324
1624654500000|2021-06-25 20:55:00|11937.8|11936.9|11937.2|11933.5|11941.1|11937.2|11935.3|11931.3|317
1624824000000|2021-06-27 20:00:00|11938.5|11932.7|11940.5|11932|11941.3|11932.7|11938.5|11932|21
1624824300000|2021-06-27 20:05:00|11940.9|11932.7|11938.9|11932.7|11941.3|11932.7|11938.9|11932.7|7
1624824600000|2021-06-27 20:10:00|11938.3|11932|11940.9|11932|11941.3|11932|11938.3|11932|8
1624824900000|2021-06-27 20:15:00|11940.5|11931.5|11940.9|11932|11941.3|11932|11940.4|11931.5|12
1624825200000|2021-06-27 20:20:00|11941.3|11937.1|11939|11937.1|11941.3|11938.2|11936.4|11930.4|20
1624825500000|2021-06-27 20:25:00|11939.8|11937.9|11939.9|11938|11940|11938.1|11939.3|11934.5|11
1624825800000|2021-06-27 20:30:00|11939.8|11937.9|11940.9|11932.2|11941.3|11938|11936.3|11930.4|14
1624826100000|2021-06-27 20:35:00|11940.5|11933.7|11939|11933.7|11941.3|11933.7|11938.9|11933.7|16
1624826400000|2021-06-27 20:40:00|11940.9|11932.2|11939.6|11932.6|11941.3|11932.7|11936.4|11930.4|21
1624826700000|2021-06-27 20:45:00|11938.8|11932.7|11940.1|11932.4|11941.3|11932.8|11938.8|11932.2|5
1624827000000|2021-06-27 20:50:00|11941.3|11932.8|11942.3|11930.6|11942.3|11932.8|11941.3|11930.6|2
1624827300000|2021-06-27 20:55:00|11940.5|11932.2|11941.3|11932.8|11941.3|11932.8|11940.5|11931.8|22
1624827600000|2021-06-27 21:00:00|11941.1|11930|11940.9|11932.2|11941.3|11932.2|11935.2|11930|11
1624827900000|2021-06-27 21:05:00|11941.3|11932.4|11939.9|11931.1|11941.3|11932.4|11934.7|11930.2|40
1624828200000|2021-06-27 21:10:00|11941.2|11930.1|11937.1|11930.6|11941.3|11934.9|11934.2|11928.3|39
1624828500000|2021-06-27 21:15:00|11936.6|11934.7|11936.2|11934.3|11938.6|11934.8|11934.1|11930.5|49
1624828800000|2021-06-27 21:20:00|11936.3|11934.4|11938.7|11931.8|11938.7|11934.9|11935.8|11930.6|50
1624829100000|2021-06-27 21:25:00|11938.3|11931.3|11936|11934.1|11938.5|11934.8|11934|11931.3|51
1624829400000|2021-06-27 21:30:00|11936.1|11934.2|11935.7|11933.8|11937.5|11934.2|11933.7|11931.6|59
1624829700000|2021-06-27 21:35:00|11935.5|11933.6|11935.7|11933.8|11938.2|11935.2|11933.6|11931.2|70
1624830000000|2021-06-27 21:40:00|11935.6|11933.7|11935.3|11933.4|11936.3|11934|11933.7|11931.8|69
1624830300000|2021-06-27 21:45:00|11935.2|11933.3|11937|11936.1|11944.3|11937.1|11934.1|11932.2|215
1624830600000|2021-06-27 21:50:00|11937.3|11936.4|11939.6|11935.1|11939.9|11936.5|11935.8|11931.6|140
1624830900000|2021-06-27 21:55:00|11939.5|11934.8|11939.6|11934.5|11940.2|11935.2|11939|11932.8|212
1624831200000|2021-06-27 22:00:00|11940.1|11934.2|11937.7|11936.5|11941.6|11940|11936.5|11934.1|500
1624831500000|2021-06-27 22:05:00|11937.8|11936.6|11938.2|11937.3|11938.3|11937.3|11936.8|11935.7|203
1624831800000|2021-06-27 22:10:00|11938.1|11937.2|11938|11937.1|11938.8|11937.6|11938|11936.9|172
1624832100000|2021-06-27 22:15:00|11938.2|11937.2|11938.7|11937.8|11938.8|11937.9|11936.9|11935.8|149
1624832400000|2021-06-27 22:20:00|11938.6|11937.7|11939.1|11938.2|11939.6|11938.7|11938.2|11937.6|167
1624832700000|2021-06-27 22:25:00|11939|11938.1|11939.5|11938.6|11939.5|11938.6|11938.4|11937.5|127
1624833000000|2021-06-27 22:30:00|11939.4|11938.5|11939.5|11938.6|11939.7|11938.8|11938.4|11937.4|146
1624833300000|2021-06-27 22:35:00|11939.6|11938.7|11938.5|11937.6|11939.8|11938.9|11938.1|11937.2|115
1624833600000|2021-06-27 22:40:00|11938.6|11937.7|11937|11936.1|11938.7|11937.8|11936.1|11935.2|135
1624833900000|2021-06-27 22:45:00|11937.1|11936.2|11937.7|11936.8|11938.6|11937.7|11936.1|11935.2|230
1624834200000|2021-06-27 22:50:00|11937.6|11936.7|11938.3|11937.4|11938.6|11937.7|11937.5|11936.6|169
1624834500000|2021-06-27 22:55:00|11938.4|11937.5|11939.4|11938.5|11939.9|11938.8|11938.4|11937.5|132
1624834800000|2021-06-27 23:00:00|11939.6|11938.7|11938.7|11937.8|11941|11940.1|11938.6|11937.7|181
1624835100000|2021-06-27 23:05:00|11938.8|11937.9|11939.3|11938.4|11940|11939.1|11938.8|11937.9|96
1624835400000|2021-06-27 23:10:00|11939.5|11938.6|11940.1|11939.2|11940.1|11939.2|11939|11938.1|94
1624835700000|2021-06-27 23:15:00|11940|11939.1|11940|11939.1|11940.7|11939.8|11939.8|11938.9|192
1624836000000|2021-06-27 23:20:00|11940.1|11939.2|11939.7|11938.8|11940.3|11939.4|11939.5|11938.6|104
1624836300000|2021-06-27 23:25:00|11939.8|11938.9|11938.8|11937.9|11940.1|11939.2|11937.6|11936.7|121
1624836600000|2021-06-27 23:30:00|11938.9|11938|11939.1|11938.2|11939.1|11938.2|11937.7|11936.8|118
1624836900000|2021-06-27 23:35:00|11939|11938.1|11940|11939.1|11940.7|11939.8|11938.5|11937.6|143
1624837200000|2021-06-27 23:40:00|11939.9|11939|11939.4|11938.5|11940.2|11939.3|11939.4|11938.5|75
1624837500000|2021-06-27 23:45:00|11939.5|11938.6|11940|11939.1|11940.7|11939.8|11939.1|11938.2|110
1624837800000|2021-06-27 23:50:00|11940.2|11939.3|11941.1|11940.2|11941.1|11940.2|11939.7|11938.8|124
1624838100000|2021-06-27 23:55:00|11941.2|11940.3|11942.1|11941.2|11942.5|11941.6|11941.1|11940.3|156
1624838400000|2021-06-28 00:00:00|11941.9|11941|11934.9|11934|11941.9|11941|11934.7|11933.8|404
1624838700000|2021-06-28 00:05:00|11934.7|11933.8|11933.9|11933.3|11935.3|11934.5|11933|11932.2|258
1624839000000|2021-06-28 00:10:00|11934|11933.1|11933.9|11933.3|11936.1|11935.4|11933.4|11932.7|284
1624839300000|2021-06-28 00:15:00|11934|11933.1|11937|11936.4|11938|11937.3|11933.8|11933|282
1624839600000|2021-06-28 00:20:00|11937.1|11936.2|11936.1|11935.5|11937.6|11936.8|11936.1|11935.3|155
1624839900000|2021-06-28 00:25:00|11936.2|11935.6|11937.9|11937.3|11938.2|11937.5|11936.1|11935.4|221
1624840200000|2021-06-28 00:30:00|11937.7|11937.1|11936.7|11935.8|11938.1|11937.4|11935.8|11935.2|207
1624840500000|2021-06-28 00:35:00|11936.8|11935.9|11936.7|11936.1|11937.7|11936.9|11936.4|11935.8|232
1624840800000|2021-06-28 00:40:00|11936.9|11936|11936.1|11935.2|11938|11937.2|11935.9|11935.2|210
1624841100000|2021-06-28 00:45:00|11936|11935.1|11934.7|11933.8|11936.3|11935.5|11934.3|11933.6|299
1624841400000|2021-06-28 00:50:00|11934.6|11933.7|11935.2|11934.6|11935.7|11935.1|11933.4|11932.7|455
1624841700000|2021-06-28 00:55:00|11935.3|11934.7|11937|11936.4|11937.3|11936.6|11934.5|11933.6|392
1624842000000|2021-06-28 01:00:00|11936.9|11936.3|11937.1|11936.2|11937.8|11937.2|11935.5|11934.9|357
1624842300000|2021-06-28 01:05:00|11936.9|11936.3|11937.1|11936.5|11938.7|11938|11936.3|11935.7|346
1624842600000|2021-06-28 01:10:00|11937.2|11936.6|11937.7|11937.1|11938.3|11937.7|11937.1|11936.4|225
1624842900000|2021-06-28 01:15:00|11937.6|11937|11934|11933.1|11937.9|11937.1|11933.8|11933.1|333
1624843200000|2021-06-28 01:20:00|11933.6|11933|11931.5|11930.9|11935.8|11935.2|11930.7|11929.9|470
1624843500000|2021-06-28 01:25:00|11931.4|11930.8|11925.7|11925.1|11931.5|11930.9|11925.4|11924.8|518
1624843800000|2021-06-28 01:30:00|11925.8|11925.2|11926.3|11925.7|11927.1|11926.5|11925.5|11924.8|431
1624844100000|2021-06-28 01:35:00|11926.2|11925.6|11923.2|11922.3|11927.2|11926.4|11922.6|11922|516
1624844400000|2021-06-28 01:40:00|11923.1|11922.2|11924.2|11923.3|11926.2|11925.4|11922.8|11922.1|495
1624844700000|2021-06-28 01:45:00|11924.1|11923.2|11924.9|11924.3|11925.8|11925|11923.4|11922.8|286
1624845000000|2021-06-28 01:50:00|11925|11924.4|11928.1|11927.5|11928.2|11927.5|11924.9|11924.1|343
1624845300000|2021-06-28 01:55:00|11928|11927.4|11926.5|11925.9|11928.3|11927.6|11926.3|11925.7|320
1624845600000|2021-06-28 02:00:00|11926.4|11925.8|11923.6|11922.7|11926.6|11926|11923.3|11922.6|450
1624845900000|2021-06-28 02:05:00|11923.5|11922.9|11922.9|11922.3|11924.1|11923.3|11922.5|11921.7|408
1624846200000|2021-06-28 02:10:00|11923|11922.4|11922.4|11921.8|11924.2|11923.4|11922.3|11921.6|394
1624846500000|2021-06-28 02:15:00|11922.5|11921.9|11924.2|11923.6|11924.4|11923.8|11920.6|11919.8|461
1624846800000|2021-06-28 02:20:00|11924.4|11923.5|11924.3|11923.4|11925.3|11924.6|11924|11923.3|227
1624847100000|2021-06-28 02:25:00|11924.4|11923.8|11924.3|11923.7|11924.6|11923.9|11922.8|11922.1|205
1624847400000|2021-06-28 02:30:00|11924.4|11923.8|11925.2|11924.3|11925.3|11924.6|11923.2|11922.4|353
1624847700000|2021-06-28 02:35:00|11925.1|11924.2|11924.7|11924.1|11925.4|11924.7|11924.2|11923.4|192
1624848000000|2021-06-28 02:40:00|11924.6|11924|11925|11924.1|11925.8|11924.9|11924.4|11923.7|175
1624848300000|2021-06-28 02:45:00|11924.9|11924.3|11925.5|11924.9|11925.9|11925.3|11923.7|11923|251
1624848600000|2021-06-28 02:50:00|11925.4|11924.8|11924.8|11924.2|11925.4|11924.8|11923.7|11922.9|200
1624848900000|2021-06-28 02:55:00|11924.7|11924.1|11924.3|11923.7|11925.9|11925.2|11924.1|11923.2|233
1624849200000|2021-06-28 03:00:00|11924.2|11923.6|11924.3|11923.4|11924.9|11924.3|11923.3|11922.7|246
1624849500000|2021-06-28 03:05:00|11924.4|11923.5|11924|11923.4|11924.5|11923.8|11923.4|11922.6|159
1624849800000|2021-06-28 03:10:00|11924.1|11923.5|11923.5|11922.6|11924.2|11923.6|11923|11922.3|221
1624850100000|2021-06-28 03:15:00|11923.6|11922.7|11923.4|11922.8|11924.1|11923.3|11923.3|11922.5|213
1624850400000|2021-06-28 03:20:00|11923.6|11923|11923|11922.1|11924|11923.2|11922.4|11921.7|228
1624850700000|2021-06-28 03:25:00|11922.8|11922.2|11922.6|11921.7|11923|11922.3|11921.5|11920.9|232
1624851000000|2021-06-28 03:30:00|11922.5|11921.6|11923.6|11923|11923.6|11923|11921.7|11921|185
1624851300000|2021-06-28 03:35:00|11923.7|11923.1|11924.5|11923.6|11924.5|11923.6|11923.3|11922.6|228
1624851600000|2021-06-28 03:40:00|11924.4|11923.5|11925.2|11924.3|11925.2|11924.5|11924.4|11923.5|154
1624851900000|2021-06-28 03:45:00|11925|11924.4|11924.6|11923.7|11925.3|11924.5|11924.4|11923.6|174
1624852200000|2021-06-28 03:50:00|11924.5|11923.6|11924.3|11923.7|11924.8|11924.1|11923.8|11923.1|217
1624852500000|2021-06-28 03:55:00|11924.4|11923.8|11925.3|11924.7|11926.2|11925.5|11924.2|11923.4|217
1624852800000|2021-06-28 04:00:00|11925.1|11924.5|11926|11925.4|11926.6|11926|11924.7|11924|253
1624853100000|2021-06-28 04:05:00|11925.9|11925.3|11925.5|11924.9|11926.3|11925.6|11925.3|11924.7|195
1624853400000|2021-06-28 04:10:00|11925.4|11924.8|11925.3|11924.4|11925.9|11925.2|11924.3|11923.6|186
1624853700000|2021-06-28 04:15:00|11925.1|11924.5|11924.9|11924.3|11925.8|11925|11924.6|11924|216
1624854000000|2021-06-28 04:20:00|11925|11924.1|11926|11925.1|11926.5|11925.9|11924.7|11924|183
1624854300000|2021-06-28 04:25:00|11925.7|11924.9|11926.2|11925.3|11926.7|11926|11925.4|11924.7|194
1624854600000|2021-06-28 04:30:00|11926.3|11925.4|11925.6|11925|11926.5|11925.8|11924.5|11923.9|276
1624854900000|2021-06-28 04:35:00|11925.7|11925.1|11923.6|11923|11926|11925.2|11923.4|11922.6|278
1624855200000|2021-06-28 04:40:00|11923.5|11922.9|11922.1|11921.2|11923.6|11923|11922.1|11921.2|226
1624855500000|2021-06-28 04:45:00|11922.4|11921.5|11922.4|11921.5|11922.7|11922.1|11922.1|11921.3|157
1624855800000|2021-06-28 04:50:00|11922.5|11921.6|11923.9|11923.3|11924.1|11923.4|11922.1|11921.4|170
1624856100000|2021-06-28 04:55:00|11924|11923.4|11923|11922.1|11924.2|11923.5|11922.4|11921.6|230
1624856400000|2021-06-28 05:00:00|11923.1|11922.2|11924.3|11923.4|11924.3|11923.4|11922.2|11921.5|216
1624856700000|2021-06-28 05:05:00|11924.4|11923.8|11924.2|11923.3|11925.2|11924.3|11923.6|11922.9|245
1624857000000|2021-06-28 05:10:00|11924.3|11923.4|11923.3|11922.7|11924.8|11923.9|11923.1|11922.2|264
1624857300000|2021-06-28 05:15:00|11923.2|11922.6|11924.6|11924|11924.7|11924|11923.2|11922.5|256
1624857600000|2021-06-28 05:20:00|11924.7|11924.1|11925|11924.4|11925.8|11924.9|11924.2|11923.6|169
1624857900000|2021-06-28 05:25:00|11925.1|11924.5|11926.2|11925.6|11926.3|11925.6|11924.7|11923.9|186
1624858200000|2021-06-28 05:30:00|11926.1|11925.5|11928.4|11927.8|11928.8|11928|11926|11925.3|312
1624858500000|2021-06-28 05:35:00|11928.5|11927.9|11927.2|11926.3|11928.5|11927.9|11926|11925.2|250
1624858800000|2021-06-28 05:40:00|11927.1|11926.2|11927|11926.4|11927.4|11926.6|11926.3|11925.6|224
1624859100000|2021-06-28 05:45:00|11927.1|11926.2|11927.5|11926.9|11927.8|11927|11926.8|11926|147
1624859400000|2021-06-28 05:50:00|11927.6|11927|11926.6|11925.7|11928.9|11928.3|11926.3|11925.6|259
1624859700000|2021-06-28 05:55:00|11926.7|11925.8|11926.4|11925.5|11927.4|11926.8|11924.7|11924.1|376
1624860000000|2021-06-28 06:00:00|11926.6|11926|11925.9|11925|11928.1|11927.5|11923.4|11922.7|566
1624860300000|2021-06-28 06:05:00|11925.8|11924.9|11926.4|11925.8|11928.6|11928|11925.5|11924.6|415
1624860600000|2021-06-28 06:10:00|11926.6|11925.7|11927.1|11926.2|11928.1|11927.4|11924.1|11923.4|431
1624860900000|2021-06-28 06:15:00|11926.8|11926.1|11927.7|11927.1|11928.4|11927.8|11925.3|11924.6|298
1624861200000|2021-06-28 06:20:00|11927.9|11927|11927.8|11927.2|11928.9|11928.3|11927.2|11926.6|292
1624861500000|2021-06-28 06:25:00|11927.7|11927.1|11932.4|11931.5|11933|11932.2|11927.6|11927|529
1624861800000|2021-06-28 06:30:00|11932.2|11931.6|11930.7|11930.1|11932.5|11931.9|11930.1|11929.5|393
1624862100000|2021-06-28 06:35:00|11930.6|11930|11932.6|11932|11932.6|11932|11930|11929.2|369
1624862400000|2021-06-28 06:40:00|11932.5|11931.9|11931.2|11930.6|11933.8|11933.2|11930.4|11929.8|365
1624862700000|2021-06-28 06:45:00|11931.3|11930.4|11930.9|11930.3|11931.3|11930.6|11929.4|11928.8|360
1624863000000|2021-06-28 06:50:00|11930.8|11930.2|11931|11930.4|11932.9|11932.3|11930.3|11929.7|373
1624863300000|2021-06-28 06:55:00|11931.2|11930.6|11931.1|11930.5|11933.5|11932.9|11930.8|11930.2|469
1624863600000|2021-06-28 07:00:00|11930.9|11930.3|11942.5|11941.9|11942.6|11942|11928|11927.1|1023
1624863900000|2021-06-28 07:05:00|11942.3|11941.7|11943.8|11943.2|11944.3|11943.7|11940.6|11940|665
1624864200000|2021-06-28 07:10:00|11944.1|11943.5|11942.9|11942|11944.9|11944.3|11941|11940.4|596
1624864500000|2021-06-28 07:15:00|11942.7|11942.1|11941.7|11941.1|11944.2|11943.6|11941.2|11940.4|532
1624864800000|2021-06-28 07:20:00|11942|11941.4|11943.8|11942.9|11944.2|11943.4|11941.4|11940.5|505
1624865100000|2021-06-28 07:25:00|11943.7|11943.1|11938.7|11937.8|11944.3|11943.4|11938.3|11937.7|701
1624865400000|2021-06-28 07:30:00|11938.3|11937.7|11943.5|11942.9|11944.8|11944.2|11937.5|11936.9|577
1624865700000|2021-06-28 07:35:00|11943.6|11943|11941.8|11941.2|11944.4|11943.8|11940.9|11940|566
1624866000000|2021-06-28 07:40:00|11941.9|11941.3|11941|11940.4|11942.1|11941.3|11938.2|11937.6|455
1624866300000|2021-06-28 07:45:00|11940.9|11940.3|11940.4|11939.8|11941.1|11940.5|11939.3|11938.5|405
1624866600000|2021-06-28 07:50:00|11940.3|11939.7|11938.3|11937.7|11940.6|11939.9|11938.1|11937.3|393
1624866900000|2021-06-28 07:55:00|11938.4|11937.8|11942.2|11941.3|11942.6|11941.8|11938.4|11937.8|643
1624867200000|2021-06-28 08:00:00|11942.3|11941.4|11938.9|11938.3|11942.5|11941.8|11938.6|11937.8|614
1624867500000|2021-06-28 08:05:00|11938.8|11938.2|11934.7|11934.1|11939.1|11938.5|11934.1|11933.4|577
1624867800000|2021-06-28 08:10:00|11934.9|11934|11933|11932.1|11935.6|11935|11931.8|11931.1|599
1624868100000|2021-06-28 08:15:00|11932.9|11932|11927.8|11926.9|11934.3|11933.5|11927.5|11926.9|612
1624868400000|2021-06-28 08:20:00|11927.7|11926.8|11928.6|11928|11929.1|11928.5|11925.8|11925.1|623
1624868700000|2021-06-28 08:25:00|11928.5|11927.9|11929.5|11928.9|11930.9|11930.3|11927.9|11927.3|560
1624869000000|2021-06-28 08:30:00|11929.6|11929|11933.1|11932.5|11933.1|11932.5|11929.4|11928.7|480
1624869300000|2021-06-28 08:35:00|11933.2|11932.3|11932.1|11931.2|11935.8|11935.1|11931.7|11931.1|536
1624869600000|2021-06-28 08:40:00|11931.9|11931.3|11933.9|11933.3|11934.2|11933.5|11931.9|11931.3|384
1624869900000|2021-06-28 08:45:00|11934|11933.4|11941.1|11940.5|11941.8|11941|11933.9|11933.3|614
1624870200000|2021-06-28 08:50:00|11941|11940.4|11937.5|11936.9|11941.4|11940.6|11936.8|11936.1|431
1624870500000|2021-06-28 08:55:00|11937.6|11937|11941.9|11941|11943.4|11942.5|11937.4|11936.6|580
1624870800000|2021-06-28 09:00:00|11941.8|11940.9|11940.1|11939.5|11944.4|11943.5|11940.1|11939.3|493
1624871100000|2021-06-28 09:05:00|11940.2|11939.6|11938.7|11938.1|11942.3|11941.5|11938.3|11937.6|491
1624871400000|2021-06-28 09:10:00|11939.2|11938.6|11937.5|11936.6|11939.2|11938.6|11935.5|11934.9|446
1624871700000|2021-06-28 09:15:00|11937.6|11936.7|11934.3|11933.7|11938.7|11938.1|11934.1|11933.3|485
1624872000000|2021-06-28 09:20:00|11934.2|11933.6|11934.3|11933.4|11937.2|11936.4|11933.6|11932.9|371
1624872300000|2021-06-28 09:25:00|11934.1|11933.5|11936.7|11936.1|11936.8|11936.1|11934.1|11933.3|369
1624872600000|2021-06-28 09:30:00|11936.9|11936.3|11938.3|11937.7|11939.8|11939|11936.8|11936.1|522
1624872900000|2021-06-28 09:35:00|11938.2|11937.6|11939.4|11938.5|11940.6|11939.9|11936.7|11936.1|382
1624873200000|2021-06-28 09:40:00|11939.5|11938.6|11939|11938.1|11942.5|11941.9|11938.8|11938|530
1624873500000|2021-06-28 09:45:00|11938.9|11938.3|11939.1|11938.5|11941|11940.2|11938.8|11938.2|376
1624873800000|2021-06-28 09:50:00|11939.2|11938.6|11939.2|11938.6|11940.9|11940.2|11937.8|11937.2|391
1624874100000|2021-06-28 09:55:00|11939.1|11938.5|11937.6|11936.7|11939.6|11938.8|11937.3|11936.6|511
1624874400000|2021-06-28 10:00:00|11937.7|11936.8|11939.4|11938.8|11940.5|11939.8|11937.3|11936.6|433
1624874700000|2021-06-28 10:05:00|11939.2|11938.6|11939.2|11938.6|11942.2|11941.5|11938.8|11938.2|521
1624875000000|2021-06-28 10:10:00|11939.3|11938.4|11938.6|11938|11940.1|11939.2|11938.4|11937.7|325
1624875300000|2021-06-28 10:15:00|11938.8|11938.2|11938.6|11937.7|11939.3|11938.7|11937.5|11936.9|381
1624875600000|2021-06-28 10:20:00|11938.4|11937.8|11938.6|11938|11940.5|11939.7|11938.3|11937.6|323
1624875900000|2021-06-28 10:25:00|11938.7|11938.1|11940.7|11940.1|11940.8|11940.2|11937.7|11936.9|394
1624876200000|2021-06-28 10:30:00|11940.6|11940|11938.5|11937.9|11940.9|11940.2|11938.3|11937.6|302
1624876500000|2021-06-28 10:35:00|11938.4|11937.8|11935.8|11935.2|11939.2|11938.5|11935.5|11934.8|395
1624876800000|2021-06-28 10:40:00|11935.9|11935.3|11936|11935.1|11936.9|11936.2|11934.6|11934|467
1624877100000|2021-06-28 10:45:00|11936.1|11935.2|11937.9|11937.3|11938.1|11937.3|11934.6|11933.8|409
1624877400000|2021-06-28 10:50:00|11938.1|11937.5|11937.4|11936.8|11938.3|11937.6|11935.7|11935|359
1624877700000|2021-06-28 10:55:00|11937.3|11936.7|11939.2|11938.3|11940.2|11939.4|11936.6|11935.9|490
1624878000000|2021-06-28 11:00:00|11939|11938.4|11934.3|11933.7|11939.3|11938.7|11933.8|11933.2|492
1624878300000|2021-06-28 11:05:00|11934.2|11933.6|11932.7|11932.1|11934.7|11934.1|11931.6|11931|403
1624878600000|2021-06-28 11:10:00|11932.9|11932.3|11931.5|11930.9|11933.9|11933.3|11931.5|11930.9|364
1624878900000|2021-06-28 11:15:00|11931.4|11930.8|11932.8|11931.9|11933.7|11933.1|11930.9|11930.3|374
1624879200000|2021-06-28 11:20:00|11932.7|11931.8|11929.6|11929|11932.9|11932.3|11929.1|11928.4|436
1624879500000|2021-06-28 11:25:00|11929.5|11928.9|11927.7|11926.8|11929.7|11929.1|11926.1|11925.5|478
1624879800000|2021-06-28 11:30:00|11927.8|11926.9|11919.3|11918.7|11928.3|11927.6|11917.2|11916.3|719
1624880100000|2021-06-28 11:35:00|11919.5|11918.9|11911.8|11911.2|11919.9|11919.3|11910.4|11909.7|786
1624880400000|2021-06-28 11:40:00|11911.6|11911|11910|11909.4|11912.1|11911.5|11908|11907.1|804
1624880700000|2021-06-28 11:45:00|11910.1|11909.5|11906.2|11905.6|11910.9|11910.3|11905.8|11905|645
1624881000000|2021-06-28 11:50:00|11906.3|11905.7|11907|11906.4|11908.5|11907.7|11906|11905.4|591
1624881300000|2021-06-28 11:55:00|11907.1|11906.5|11907.5|11906.9|11908.2|11907.5|11905.3|11904.7|587
1624881600000|2021-06-28 12:00:00|11907.6|11907|11907.1|11906.5|11908.2|11907.6|11902.7|11902|663
1624881900000|2021-06-28 12:05:00|11906.7|11906.1|11907|11906.4|11908|11907.4|11906|11905.4|459
1624882200000|2021-06-28 12:10:00|11907.1|11906.5|11910.2|11909.6|11910.3|11909.7|11904.4|11903.8|466
1624882500000|2021-06-28 12:15:00|11910.1|11909.5|11910|11909.4|11911.5|11910.9|11908.1|11907.5|512
1624882800000|2021-06-28 12:20:00|11910.1|11909.2|11912.8|11912.2|11913.2|11912.5|11910|11909.2|507
1624883100000|2021-06-28 12:25:00|11912.9|11912.3|11914.8|11914.2|11915.3|11914.6|11911.4|11910.8|511
1624883400000|2021-06-28 12:30:00|11914.9|11914.3|11914.3|11913.7|11918.4|11917.6|11914|11913.4|537
1624883700000|2021-06-28 12:35:00|11914.1|11913.5|11913.2|11912.3|11916.3|11915.7|11912|11911.3|556
1624884000000|2021-06-28 12:40:00|11913.1|11912.2|11913.1|11912.5|11915.5|11914.9|11912.1|11911.5|533
1624884300000|2021-06-28 12:45:00|11913.3|11912.2|11917.8|11917.2|11919|11918.2|11912.8|11912.1|571
1624884600000|2021-06-28 12:50:00|11917.6|11917|11920|11919.4|11920.3|11919.7|11915.7|11915|535
1624884900000|2021-06-28 12:55:00|11920.1|11919.5|11921.8|11921.2|11924.3|11923.6|11918.7|11918|699
1624885200000|2021-06-28 13:00:00|11922|11921.1|11918.8|11918.2|11922|11921.2|11918.7|11918|589
1624885500000|2021-06-28 13:05:00|11918.6|11918|11922.8|11922.2|11923.5|11922.8|11916.9|11916.1|634
1624885800000|2021-06-28 13:10:00|11923|11922.4|11924.5|11923.9|11924.9|11924.3|11920.5|11919.9|467
1624886100000|2021-06-28 13:15:00|11924.6|11924|11924.4|11923.8|11926.2|11925.6|11923.4|11922.8|486
1624886400000|2021-06-28 13:20:00|11924.5|11923.9|11924|11923.4|11927.3|11926.7|11924|11923.4|485
1624886700000|2021-06-28 13:25:00|11923.9|11923.3|11920.4|11919.5|11924.1|11923.5|11920.4|11919.5|403
1624887000000|2021-06-28 13:30:00|11920.3|11919.7|11922.7|11922.1|11924.2|11923.6|11918.7|11917.8|517
1624887300000|2021-06-28 13:35:00|11922.6|11922|11914.3|11913.7|11923.1|11922.5|11913.8|11912.9|459
1624887600000|2021-06-28 13:40:00|11914.2|11913.6|11915.3|11914.7|11915.4|11914.8|11911.5|11910.9|521
1624887900000|2021-06-28 13:45:00|11915.5|11914.9|11916.1|11915.5|11919|11918.3|11913.1|11912.5|507
1624888200000|2021-06-28 13:50:00|11916.2|11915.6|11919.2|11918.6|11919.3|11918.7|11914.4|11913.7|646
1624888500000|2021-06-28 13:55:00|11919.3|11918.7|11926.8|11926.2|11927.2|11926.6|11919.2|11918.6|876
1624888800000|2021-06-28 14:00:00|11926.5|11925.9|11932|11931.4|11933.8|11933.2|11924|11923.4|1054
1624889100000|2021-06-28 14:05:00|11931.9|11931.3|11930.7|11930.1|11932.6|11932|11926|11925.4|785
1624889400000|2021-06-28 14:10:00|11930.5|11929.9|11925.1|11924.5|11931.8|11931.1|11924.4|11923.8|672
1624889700000|2021-06-28 14:15:00|11925.2|11924.6|11929.6|11929|11931.7|11931|11924.5|11923.9|675
1624890000000|2021-06-28 14:20:00|11929.5|11928.9|11929.3|11928.7|11933.6|11933|11928.6|11928|581
1624890300000|2021-06-28 14:25:00|11929.4|11928.8|11925.1|11924.2|11929.7|11929|11925.1|11924.2|619
1624890600000|2021-06-28 14:30:00|11924.9|11924.3|11926.1|11925.5|11927.8|11927.2|11921.5|11920.9|635
1624890900000|2021-06-28 14:35:00|11926.2|11925.6|11930|11929.4|11930.2|11929.6|11926.1|11925.5|635
1624891200000|2021-06-28 14:40:00|11930.1|11929.5|11928.8|11927.9|11930.6|11929.8|11926.8|11925.9|648
1624891500000|2021-06-28 14:45:00|11928.7|11928.1|11938.2|11937.6|11940.2|11939.5|11928.6|11927.8|858
1624891800000|2021-06-28 14:50:00|11938.3|11937.7|11933.8|11933.2|11938.4|11937.7|11932.4|11931.7|890
1624892100000|2021-06-28 14:55:00|11933.9|11933.3|11926.6|11926|11933.9|11933.3|11925.8|11925|1338
1624892400000|2021-06-28 15:00:00|11926.4|11925.8|11932.8|11931.9|11933.4|11932.7|11925.6|11925|880
1624892700000|2021-06-28 15:05:00|11933.1|11932.5|11935.2|11934.3|11938.4|11937.6|11933|11932.4|636
1624893000000|2021-06-28 15:10:00|11935.3|11934.4|11932.2|11931.3|11936.9|11936.1|11932|11931.3|687
1624893300000|2021-06-28 15:15:00|11932.3|11931.4|11930.2|11929.6|11934.9|11934.1|11929|11928.3|569
1624893600000|2021-06-28 15:20:00|11930.3|11929.7|11932.2|11931.6|11932.5|11931.9|11929|11928.4|552
1624893900000|2021-06-28 15:25:00|11932.3|11931.7|11932.1|11931.5|11932.5|11931.9|11929.3|11928.6|465
1624894200000|2021-06-28 15:30:00|11932|11931.4|11930.7|11930.1|11932.7|11932|11929.6|11929|508
1624894500000|2021-06-28 15:35:00|11931|11930.4|11931.8|11931.2|11932.5|11931.9|11928.9|11928.3|629
1624894800000|2021-06-28 15:40:00|11932.1|11931.5|11933.5|11932.9|11933.9|11933.1|11930.8|11930|457
1624895100000|2021-06-28 15:45:00|11933.4|11932.8|11933.7|11933.1|11934.5|11933.7|11932.7|11932.1|413
1624895400000|2021-06-28 15:50:00|11933.8|11933.2|11932.2|11931.6|11936|11935.4|11932.1|11931.4|475
1624895700000|2021-06-28 15:55:00|11932.5|11931.9|11937.1|11936.5|11937.3|11936.7|11932.5|11931.9|452
1624896000000|2021-06-28 16:00:00|11937|11936.4|11935.6|11935|11938.5|11937.9|11934.8|11934.2|464
1624896300000|2021-06-28 16:05:00|11935.4|11934.8|11932.6|11932|11935.7|11935.1|11932|11931.4|427
1624896600000|2021-06-28 16:10:00|11932.7|11932.1|11933.2|11932.6|11933.3|11932.7|11931.3|11930.6|388
1624896900000|2021-06-28 16:15:00|11933.3|11932.7|11933.3|11932.7|11933.9|11933.3|11932.3|11931.7|348
1624897200000|2021-06-28 16:20:00|11933.2|11932.6|11931.7|11931.1|11933.9|11933.3|11931.1|11930.4|355
1624897500000|2021-06-28 16:25:00|11931.8|11931.2|11931.3|11930.7|11932.8|11932.1|11930.7|11930.1|370
1624897800000|2021-06-28 16:30:00|11931.2|11930.6|11926.1|11925.5|11931.5|11930.9|11926.1|11925.4|496
1624898100000|2021-06-28 16:35:00|11926.2|11925.6|11923|11922.4|11926.8|11926.1|11922.7|11922.1|310
1624898400000|2021-06-28 16:40:00|11923.1|11922.5|11921.6|11921|11923.9|11923.3|11921.6|11921|371
1624898700000|2021-06-28 16:45:00|11921.7|11921.1|11923.4|11922.8|11924.5|11923.9|11921.4|11920.8|349
1624899000000|2021-06-28 16:50:00|11923.3|11922.7|11921.2|11920.6|11925.4|11924.8|11921.2|11920.5|264
1624899300000|2021-06-28 16:55:00|11921.3|11920.7|11922.9|11922.3|11923.8|11923.1|11920.6|11920|365
1624899600000|2021-06-28 17:00:00|11923|11922.4|11923.5|11922.9|11925.2|11924.5|11922.8|11922.1|362
1624899900000|2021-06-28 17:05:00|11923.4|11922.8|11924.1|11923.5|11925|11924.4|11923.3|11922.7|309
1624900200000|2021-06-28 17:10:00|11924|11923.4|11926.4|11925.8|11926.9|11926.3|11923.7|11923|393
1624900500000|2021-06-28 17:15:00|11926.3|11925.7|11925.8|11925.2|11927.3|11926.5|11923.1|11922.5|275
1624900800000|2021-06-28 17:20:00|11925.9|11925.3|11925.3|11924.7|11927.4|11926.8|11924.7|11924|300
1624901100000|2021-06-28 17:25:00|11925.2|11924.6|11923.3|11922.7|11926.2|11925.3|11922.5|11921.8|356
1624901400000|2021-06-28 17:30:00|11923.2|11922.6|11924.6|11924|11925|11924.3|11923.1|11922.5|258
1624901700000|2021-06-28 17:35:00|11924.5|11923.9|11925.8|11925.2|11926.8|11926.2|11922.9|11922.3|244
1624902000000|2021-06-28 17:40:00|11925.7|11925.1|11927.1|11926.5|11927.3|11926.6|11925.6|11925|287
1624902300000|2021-06-28 17:45:00|11927.2|11926.6|11928.9|11928|11929.6|11928.9|11927.1|11926.5|385
1624902600000|2021-06-28 17:50:00|11928.8|11927.9|11925.8|11925.2|11929.3|11928.5|11925.7|11925.1|252
1624902900000|2021-06-28 17:55:00|11925.7|11925.1|11924.7|11924.1|11926.9|11926.3|11924.6|11924|321
1624903200000|2021-06-28 18:00:00|11924.6|11924|11920.8|11920.2|11924.7|11924.1|11920.3|11919.7|356
1624903500000|2021-06-28 18:05:00|11920.7|11920.1|11922|11921.4|11923.3|11922.7|11920.6|11920|295
1624903800000|2021-06-28 18:10:00|11921.9|11921.3|11920.9|11920.3|11922.3|11921.7|11920.6|11920|252
1624904100000|2021-06-28 18:15:00|11920.8|11920.2|11922.9|11922.3|11923|11922.4|11920.8|11920.1|214
1624904400000|2021-06-28 18:20:00|11922.8|11922.2|11926.2|11925.3|11926.4|11925.5|11922.4|11921.8|268
1624904700000|2021-06-28 18:25:00|11926.1|11925.2|11926.9|11926.3|11927.1|11926.4|11925.5|11924.8|223
1624905000000|2021-06-28 18:30:00|11926.8|11926.2|11928.3|11927.7|11928.7|11928.1|11926.6|11925.9|220
1624905300000|2021-06-28 18:35:00|11928|11927.4|11927.9|11927.3|11929.5|11928.7|11926.9|11926.2|256
1624905600000|2021-06-28 18:40:00|11928|11927.4|11928.5|11927.9|11929.3|11928.6|11927.9|11927.2|193
1624905900000|2021-06-28 18:45:00|11928.3|11927.7|11928|11927.1|11928.8|11928.2|11927.5|11926.6|139
1624906200000|2021-06-28 18:50:00|11927.8|11927.2|11927.4|11926.8|11929.4|11928.7|11927.4|11926.6|301
1624906500000|2021-06-28 18:55:00|11927.3|11926.7|11923.7|11923.1|11927.4|11926.8|11922.7|11922.1|390
1624906800000|2021-06-28 19:00:00|11923.8|11923.2|11924.5|11923.9|11925.7|11924.9|11923.5|11922.9|285
1624907100000|2021-06-28 19:05:00|11924.7|11924.1|11925.8|11925.2|11926.5|11925.9|11924.5|11923.9|142
1624907400000|2021-06-28 19:10:00|11925.7|11925.1|11923.5|11922.9|11925.8|11925.2|11923.3|11922.7|155
1624907700000|2021-06-28 19:15:00|11923.7|11923.1|11922.7|11922.1|11924.3|11923.7|11922.5|11921.9|168
1624908000000|2021-06-28 19:20:00|11922.8|11922.2|11923.8|11923.2|11924|11923.2|11922.8|11922.2|145
1624908300000|2021-06-28 19:25:00|11923.9|11923.3|11924.6|11924|11925.1|11924.5|11923.6|11923|122
1624908600000|2021-06-28 19:30:00|11924.8|11924.2|11925.3|11924.7|11925.7|11924.9|11924.4|11923.7|111
1624908900000|2021-06-28 19:35:00|11925.4|11924.8|11923.9|11923.3|11925.4|11924.8|11923.3|11922.7|159
1624909200000|2021-06-28 19:40:00|11923.8|11923.2|11925.5|11924.6|11925.5|11924.9|11923.6|11922.8|137
1624909500000|2021-06-28 19:45:00|11925.6|11924.7|11924.7|11924.1|11926.1|11925.4|11924.4|11923.7|182
1624909800000|2021-06-28 19:50:00|11924.8|11924.2|11924.2|11923.6|11925.5|11924.8|11924.1|11923.5|255
1624910100000|2021-06-28 19:55:00|11924.3|11923.4|11925|11924.4|11925.4|11924.8|11923.7|11923.1|242
1624910400000|2021-06-28 20:00:00|11924.9|11924.3|11925.1|11924.2|11925.7|11925|11924.5|11923.7|210
1624910700000|2021-06-28 20:05:00|11925.2|11924.3|11924.6|11923.7|11925.7|11924.9|11924.1|11923.2|164
1624911000000|2021-06-28 20:10:00|11924.5|11923.6|11924.1|11923.2|11924.5|11923.7|11923.7|11923|106
1624911300000|2021-06-28 20:15:00|11923.9|11923.3|11924|11923.4|11924.3|11923.4|11923.8|11923.1|79
1624911600000|2021-06-28 20:20:00|11923.9|11923.3|11924.6|11923.7|11924.7|11923.9|11923.4|11922.6|89
1624911900000|2021-06-28 20:25:00|11925|11924.4|11923.7|11922.8|11925.2|11924.4|11923.2|11922.4|105
1624912200000|2021-06-28 20:30:00|11923.8|11922.9|11923.1|11922.2|11923.9|11923.1|11922.6|11921.9|110
1624912500000|2021-06-28 20:35:00|11923|11922.1|11923.7|11922.8|11923.7|11922.8|11922.7|11922|86
1624912800000|2021-06-28 20:40:00|11923.6|11922.7|11923.5|11922.9|11923.7|11922.9|11923|11922.3|107
1624913100000|2021-06-28 20:45:00|11923.6|11922.7|11922.7|11921.8|11924.2|11923.3|11922.5|11921.6|194
1624913400000|2021-06-28 20:50:00|11922.8|11921.9|11923.4|11922.5|11924.2|11923.3|11922.4|11921.5|174
1624913700000|2021-06-28 20:55:00|11923.2|11922.3|11926|11923|11926.6|11924.1|11923|11922.1|270
1624914000000|2021-06-28 21:00:00|11924.8|11923.7|11926.9|11921.1|11933.9|11927.2|11924.8|11920.1|96
1624914300000|2021-06-28 21:05:00|11926.3|11919.6|11927.2|11922.2|11932.1|11928|11925.5|11919.1|234
1624914600000|2021-06-28 21:10:00|11927.9|11923.2|11928.5|11925|11929.2|11925.7|11926.7|11921.3|139
1624914900000|2021-06-28 21:15:00|11928.4|11924.9|11928.2|11925.9|11929.5|11926.2|11927.1|11924.2|110
1624915200000|2021-06-28 21:20:00|11927.9|11926|11927.7|11925.6|11929|11926.5|11927|11924.1|151
1624915500000|2021-06-28 21:25:00|11927.6|11926|11927.5|11924.8|11927.7|11926.1|11926.4|11919.8|178
1624915800000|2021-06-28 21:30:00|11927.2|11925.1|11926.5|11924|11927.6|11925.4|11925.7|11921.4|211
1624916100000|2021-06-28 21:35:00|11926.6|11923.6|11927.4|11923.8|11927.7|11924.8|11926.3|11923.2|116
1624916400000|2021-06-28 21:40:00|11927.3|11923.9|11927.5|11924.1|11927.6|11925.2|11925.8|11923.6|105
1624916700000|2021-06-28 21:45:00|11927|11924.6|11927.4|11924.1|11928.2|11925.4|11926|11923.5|138
1624917000000|2021-06-28 21:50:00|11927.5|11924.4|11929|11923.5|11929.8|11925.3|11926.2|11921.7|190
1624917300000|2021-06-28 21:55:00|11928.9|11923.4|11930|11923|11930.6|11924.9|11928.4|11921.8|318
1624917600000|2021-06-28 22:00:00|11929.6|11923.5|11925.9|11924.7|11929.6|11926.3|11925.7|11922.5|499
1624917900000|2021-06-28 22:05:00|11925.7|11924.8|11925.9|11925|11927.2|11926.2|11925.7|11924.7|231
1624918200000|2021-06-28 22:10:00|11925.7|11924.8|11925|11924.1|11926.2|11925.3|11924.7|11923.8|102
1624918500000|2021-06-28 22:15:00|11925.4|11924.5|11926|11925.1|11926.1|11925.2|11924.6|11923.7|144
1624918800000|2021-06-28 22:20:00|11925.9|11925|11926.3|11925.4|11926.4|11925.5|11925.7|11924.8|74
1624919100000|2021-06-28 22:25:00|11926.2|11925.3|11925.9|11925|11926.6|11925.7|11925.7|11924.8|117
1624919400000|2021-06-28 22:30:00|11926|11925.1|11926.3|11925.4|11926.6|11925.7|11925.4|11924.5|145
1624919700000|2021-06-28 22:35:00|11926.4|11925.5|11926.7|11925.8|11926.7|11925.8|11925.6|11924.7|100
1624920000000|2021-06-28 22:40:00|11926.6|11925.7|11926|11925.1|11926.7|11925.8|11925.9|11925|67
1624920300000|2021-06-28 22:45:00|11925.9|11925|11925.1|11924.2|11926|11925.1|11925|11924.1|78
1624920600000|2021-06-28 22:50:00|11925|11924.1|11925.5|11924.6|11925.7|11924.8|11925|11924.1|184
1624920900000|2021-06-28 22:55:00|11925.4|11924.5|11925.5|11924.6|11925.6|11924.7|11924.7|11923.8|84
1624921200000|2021-06-28 23:00:00|11925.6|11924.7|11925.3|11924.4|11925.6|11924.7|11925|11924.1|123
1624921500000|2021-06-28 23:05:00|11925.2|11924.3|11926|11925.1|11926.6|11925.7|11924.9|11924|199
1624921800000|2021-06-28 23:10:00|11925.9|11925|11925.8|11924.9|11926.3|11925.4|11925.4|11924.6|95
1624922100000|2021-06-28 23:15:00|11925.7|11924.8|11926.5|11925.6|11926.6|11925.8|11925.7|11924.8|96
1624922400000|2021-06-28 23:20:00|11926.4|11925.5|11926.9|11926|11927|11926.2|11926.3|11925.4|98
1624922700000|2021-06-28 23:25:00|11927|11926.1|11926.1|11925.5|11927|11926.1|11926|11925.1|106
1624923000000|2021-06-28 23:30:00|11926.3|11925.4|11925.3|11924.7|11926.3|11925.4|11925.3|11924.5|86
1624923300000|2021-06-28 23:35:00|11925.2|11924.6|11925.5|11924.6|11925.8|11924.9|11925|11924.2|120
1624923600000|2021-06-28 23:40:00|11925.6|11924.7|11927.1|11926.2|11927.2|11926.4|11925.5|11924.6|89
1624923900000|2021-06-28 23:45:00|11927|11926.1|11929|11928.4|11929.3|11928.5|11926.4|11925.6|99
1624924200000|2021-06-28 23:50:00|11928.9|11928.3|11928.3|11927.4|11929.1|11928.3|11926.4|11925.7|143
1624924500000|2021-06-28 23:55:00|11928.2|11927.3|11929.2|11928.3|11929.3|11928.4|11927.8|11927.1|146
1624924800000|2021-06-29 00:00:00|11929.3|11928.4|11927.7|11926.8|11930.3|11929.4|11927.7|11926.8|299
1624925100000|2021-06-29 00:05:00|11927.6|11926.7|11926.6|11925.7|11928|11927.1|11925.6|11924.7|250
1624925400000|2021-06-29 00:10:00|11926.7|11925.8|11925.6|11925|11926.7|11926|11925|11924.2|206
1624925700000|2021-06-29 00:15:00|11925.5|11924.9|11924.4|11923.8|11925.7|11925|11923|11922.3|229
1624926000000|2021-06-29 00:20:00|11924.6|11923.7|11922.1|11921.5|11925.3|11924.5|11922|11921.3|220
1624926300000|2021-06-29 00:25:00|11922|11921.4|11920.9|11920.3|11922.4|11921.8|11920.6|11920|258
1624926600000|2021-06-29 00:30:00|11921|11920.4|11923|11922.1|11923.2|11922.4|11920.9|11920.3|180
1624926900000|2021-06-29 00:35:00|11922.9|11922.3|11919.8|11919.2|11923.2|11922.4|11919.4|11918.6|229
1624927200000|2021-06-29 00:40:00|11920.1|11919.3|11923.3|11922.4|11923.6|11922.9|11919.9|11919.2|256
1624927500000|2021-06-29 00:45:00|11923.6|11922.7|11922.4|11921.5|11923.8|11923|11921.8|11921.2|323
1624927800000|2021-06-29 00:50:00|11922.3|11921.4|11919.3|11918.4|11923.7|11922.9|11919.3|11918.4|420
1624928100000|2021-06-29 00:55:00|11919.2|11918.3|11919.6|11919|11920.7|11919.9|11918.1|11917.2|393
1624928400000|2021-06-29 01:00:00|11919.7|11919.1|11921.7|11920.8|11921.7|11921|11918.9|11918.2|495
1624928700000|2021-06-29 01:05:00|11921.8|11920.9|11922.7|11921.8|11923.2|11922.3|11921.4|11920.7|306
1624929000000|2021-06-29 01:10:00|11922.6|11921.7|11920.8|11919.9|11923.1|11922.3|11920.8|11919.9|350
1624929300000|2021-06-29 01:15:00|11920.7|11919.8|11922.6|11922|11923.5|11922.8|11920.3|11919.4|303
1624929600000|2021-06-29 01:20:00|11922.7|11922.1|11923|11922.4|11923.3|11922.5|11922.3|11921.6|210
1624929900000|2021-06-29 01:25:00|11922.9|11922.3|11924.4|11923.8|11925.2|11924.4|11922.9|11922.2|354
1624930200000|2021-06-29 01:30:00|11924.3|11923.7|11922.3|11921.4|11924.7|11924|11922|11921.2|408
1624930500000|2021-06-29 01:35:00|11922.5|11921.7|11921|11920.1|11922.6|11921.7|11920.5|11919.6|318
1624930800000|2021-06-29 01:40:00|11920.9|11920|11919|11918.4|11921.2|11920.3|11918.2|11917.5|378
1624931100000|2021-06-29 01:45:00|11919.1|11918.5|11920.3|11919.7|11920.6|11919.8|11918.9|11918.3|243
1624931400000|2021-06-29 01:50:00|11920.4|11919.8|11917.6|11917|11920.4|11919.8|11917.4|11916.7|243
1624931700000|2021-06-29 01:55:00|11917.7|11917.1|11917|11916.4|11918|11917.4|11916.4|11915.7|243
1624932000000|2021-06-29 02:00:00|11917.1|11916.5|11915.7|11915.1|11917.1|11916.5|11915.3|11914.5|413
1624932300000|2021-06-29 02:05:00|11915.8|11914.9|11914.9|11914.3|11916.5|11915.8|11913.5|11912.9|341
1624932600000|2021-06-29 02:10:00|11914.8|11914.2|11913.8|11913.2|11915.5|11914.9|11913.7|11913|219
1624932900000|2021-06-29 02:15:00|11913.9|11913.3|11915.1|11914.2|11915.2|11914.3|11912.8|11912.1|364
1624933200000|2021-06-29 02:20:00|11914.9|11914.3|11915.5|11914.9|11916.6|11915.9|11914.9|11914.3|218
1624933500000|2021-06-29 02:25:00|11915.4|11914.8|11917.1|11916.5|11917.6|11916.9|11915.3|11914.6|242
1624933800000|2021-06-29 02:30:00|11917.2|11916.6|11914|11913.4|11917.3|11916.6|11913.8|11913|366
1624934100000|2021-06-29 02:35:00|11913.9|11913.3|11915.7|11915.1|11916.7|11915.9|11913.8|11913.2|317
1624934400000|2021-06-29 02:40:00|11915.8|11914.9|11915.5|11914.9|11916.7|11915.9|11915.3|11914.6|247
1624934700000|2021-06-29 02:45:00|11915.6|11914.7|11915|11914.4|11915.7|11914.9|11913.7|11913.1|287
1624935000000|2021-06-29 02:50:00|11915.1|11914.5|11913.9|11913.3|11915.8|11915|11913.4|11912.7|313
1624935300000|2021-06-29 02:55:00|11913.8|11913.2|11914.4|11913.8|11914.6|11913.9|11913.6|11912.8|201
1624935600000|2021-06-29 03:00:00|11914.3|11913.7|11912.6|11912|11915.6|11914.9|11912.5|11911.9|286
1624935900000|2021-06-29 03:05:00|11912.7|11912.1|11911.4|11910.8|11913.8|11913.2|11911.3|11910.6|299
1624936200000|2021-06-29 03:10:00|11911.3|11910.7|11912.5|11911.9|11913.3|11912.6|11911.3|11910.7|263
1624936500000|2021-06-29 03:15:00|11912.4|11911.8|11912.5|11911.9|11913.2|11912.5|11912.1|11911.4|312
1624936800000|2021-06-29 03:20:00|11912.6|11912|11914.1|11913.2|11914.4|11913.8|11911.9|11911.2|333
1624937100000|2021-06-29 03:25:00|11913.9|11913.3|11913.2|11912.3|11914.2|11913.5|11912.7|11912|355
1624937400000|2021-06-29 03:30:00|11913.3|11912.4|11911.9|11911|11913.7|11912.9|11911.7|11911|192
1624937700000|2021-06-29 03:35:00|11912|11911.1|11910.8|11910.2|11912.2|11911.5|11910.8|11910|189
1624938000000|2021-06-29 03:40:00|11910.7|11910.1|11909|11908.4|11911.1|11910.4|11907.9|11907.2|394
1624938300000|2021-06-29 03:45:00|11909.1|11908.2|11908.9|11908.3|11909.7|11909|11908.5|11907.7|272
1624938600000|2021-06-29 03:50:00|11908.8|11908.2|11910.7|11909.8|11910.8|11910|11908.7|11908|300
1624938900000|2021-06-29 03:55:00|11910.6|11910|11911.8|11910.9|11912.3|11911.5|11910.5|11909.8|311
1624939200000|2021-06-29 04:00:00|11911.7|11910.8|11912.2|11911.3|11912.5|11911.7|11911.1|11910.3|231
1624939500000|2021-06-29 04:05:00|11912.1|11911.2|11912.1|11911.2|11912.4|11911.6|11911.6|11910.7|237
1624939800000|2021-06-29 04:10:00|11912.2|11911.3|11911.2|11910.3|11912.3|11911.7|11911|11910.1|229
1624940100000|2021-06-29 04:15:00|11911.3|11910.4|11912.5|11911.6|11912.8|11912|11911.3|11910.4|342
1624940400000|2021-06-29 04:20:00|11912.4|11911.5|11912.5|11911.9|11913.9|11913.2|11912.4|11911.5|203
1624940700000|2021-06-29 04:25:00|11912.4|11911.8|11913.7|11913.1|11913.9|11913.2|11912.4|11911.8|173
1624941000000|2021-06-29 04:30:00|11913.6|11913|11914.1|11913.2|11914.4|11913.7|11913.4|11912.7|174
1624941300000|2021-06-29 04:35:00|11913.8|11913.3|11914.2|11913.3|11914.3|11913.5|11913|11912.2|182
1624941600000|2021-06-29 04:40:00|11914.3|11913.4|11914.1|11913.2|11915.2|11914.3|11914|11913.2|146
1624941900000|2021-06-29 04:45:00|11914.2|11913.3|11914|11913.4|11914.3|11913.5|11913.6|11912.9|170
1624942200000|2021-06-29 04:50:00|11914.1|11913.5|11913.1|11912.5|11914.3|11913.5|11913|11912.3|212
1624942500000|2021-06-29 04:55:00|11913|11912.4|11910.9|11910|11913.2|11912.5|11910.4|11909.6|212
1624942800000|2021-06-29 05:00:00|11911.1|11910.2|11911.8|11910.9|11912.8|11912.1|11910.8|11910.1|225
1624943100000|2021-06-29 05:05:00|11911.9|11911|11912.8|11911.9|11913.8|11912.9|11911.2|11910.3|229
1624943400000|2021-06-29 05:10:00|11913|11912.1|11913.2|11912.6|11913.9|11913|11912.4|11911.8|214
1624943700000|2021-06-29 05:15:00|11913.4|11912.8|11915.1|11914.5|11915.4|11914.6|11913.3|11912.7|154
1624944000000|2021-06-29 05:20:00|11915.3|11914.4|11915.8|11914.9|11915.9|11915.2|11914.5|11913.8|207
1624944300000|2021-06-29 05:25:00|11915.7|11914.8|11915.5|11914.9|11915.8|11915.1|11914.8|11914|169
1624944600000|2021-06-29 05:30:00|11915.6|11915|11918.1|11917.5|11919.3|11918.5|11915.4|11914.8|262
1624944900000|2021-06-29 05:35:00|11918.3|11917.4|11919.6|11919|11920.3|11919.6|11918.1|11917.3|239
1624945200000|2021-06-29 05:40:00|11919.8|11918.9|11919.4|11918.8|11920.3|11919.6|11918.6|11917.8|202
1624945500000|2021-06-29 05:45:00|11919.6|11918.7|11919.6|11919|11920.3|11919.6|11918|11917.3|257
1624945800000|2021-06-29 05:50:00|11919.7|11919.1|11919.6|11919|11920.3|11919.6|11919|11918.4|198
1624946100000|2021-06-29 05:55:00|11919.4|11918.8|11921.9|11921|11922.3|11921.4|11919.2|11918.4|392
1624946400000|2021-06-29 06:00:00|11921.8|11920.9|11919.4|11918.8|11921.8|11921|11917.3|11916.6|461
1624946700000|2021-06-29 06:05:00|11919.3|11918.7|11920.8|11920.2|11921.3|11920.7|11918.3|11917.6|363
1624947000000|2021-06-29 06:10:00|11920.7|11920.1|11920.6|11919.7|11921.3|11920.6|11919.1|11918.4|321
1624947300000|2021-06-29 06:15:00|11920.5|11919.6|11918.7|11917.8|11920.9|11920.1|11916.8|11915.9|476
1624947600000|2021-06-29 06:20:00|11918.6|11917.7|11921.1|11920.5|11923.5|11922.9|11918.1|11917.3|442
1624947900000|2021-06-29 06:25:00|11921.2|11920.6|11920.8|11920.2|11921.7|11920.8|11919|11918.2|428
1624948200000|2021-06-29 06:30:00|11921.1|11920.3|11917.6|11917|11921.2|11920.6|11917.4|11916.8|347
1624948500000|2021-06-29 06:35:00|11917.7|11917.1|11917.7|11917.1|11919.4|11918.8|11917.4|11916.8|350
1624948800000|2021-06-29 06:40:00|11917.8|11917.2|11918.4|11917.5|11918.7|11918.1|11917|11916.4|271
1624949100000|2021-06-29 06:45:00|11918.3|11917.4|11917.1|11916.5|11919.3|11918.7|11915.4|11914.8|421
1624949400000|2021-06-29 06:50:00|11917|11916.4|11922|11921.4|11922.8|11922|11917|11916.4|428
1624949700000|2021-06-29 06:55:00|11922.2|11921.6|11920.2|11919.3|11923|11922.4|11919.8|11918.9|518
1624950000000|2021-06-29 07:00:00|11919.6|11919|11920.4|11919.8|11922.2|11921.6|11917.1|11916.3|672
1624950300000|2021-06-29 07:05:00|11920.5|11919.6|11916.6|11916|11920.5|11919.9|11914.6|11913.8|586
1624950600000|2021-06-29 07:10:00|11916.7|11916.1|11913.9|11913.3|11917.4|11916.8|11913.4|11912.8|563
1624950900000|2021-06-29 07:15:00|11914|11913.4|11911.1|11910.5|11914.6|11913.8|11911|11910.4|431
1624951200000|2021-06-29 07:20:00|11911.2|11910.6|11907.2|11906.6|11911.8|11911.1|11906.8|11905.9|526
1624951500000|2021-06-29 07:25:00|11907.1|11906.5|11909.7|11909.1|11910.2|11909.6|11906|11905.4|663
1624951800000|2021-06-29 07:30:00|11909.8|11909.2|11909|11908.4|11911.3|11910.7|11908.3|11907.5|494
1624952100000|2021-06-29 07:35:00|11908.9|11908.3|11912.3|11911.7|11912.4|11911.7|11908.2|11907.6|502
1624952400000|2021-06-29 07:40:00|11912.2|11911.6|11913.3|11912.7|11914.3|11913.6|11910.1|11909.4|446
1624952700000|2021-06-29 07:45:00|11913.2|11912.6|11913.9|11913.3|11916|11915.3|11912.4|11911.7|492
1624953000000|2021-06-29 07:50:00|11914.1|11913.2|11914.3|11913.7|11914.9|11914.3|11912.5|11911.8|438
1624953300000|2021-06-29 07:55:00|11914.4|11913.5|11910.3|11909.4|11915.2|11914.5|11910.3|11909.4|572
1624953600000|2021-06-29 08:00:00|11910.2|11909.6|11907|11906.1|11913.1|11912.5|11906.6|11905.7|673
1624953900000|2021-06-29 08:05:00|11906.9|11906|11907|11906.4|11907.7|11907|11902.7|11901.9|729
1624954200000|2021-06-29 08:10:00|11906.8|11906.2|11906.7|11906.1|11910.2|11909.4|11906.1|11905.5|510
1624954500000|2021-06-29 08:15:00|11906.8|11906.2|11905.9|11905.3|11908.2|11907.6|11904.4|11903.8|573
1624954800000|2021-06-29 08:20:00|11905.8|11905.2|11906.3|11905.4|11907.7|11907.1|11905|11904.3|497
1624955100000|2021-06-29 08:25:00|11906.4|11905.5|11904.6|11903.7|11907.4|11906.7|11903.3|11902.7|471
1624955400000|2021-06-29 08:30:00|11904.5|11903.9|11906.6|11906|11908|11907.2|11904.4|11903.6|596
1624955700000|2021-06-29 08:35:00|11906.5|11905.9|11904.2|11903.6|11907.1|11906.5|11902.2|11901.6|618
1624956000000|2021-06-29 08:40:00|11904.3|11903.4|11903.7|11903.1|11905.8|11905.1|11900.6|11899.7|690
1624956300000|2021-06-29 08:45:00|11903.6|11903|11903.9|11903.3|11904.7|11904|11899.8|11899.1|658
1624956600000|2021-06-29 08:50:00|11903.8|11903|11905.2|11904.6|11905.8|11905.2|11901.6|11900.9|588
1624956900000|2021-06-29 08:55:00|11905|11904.4|11901.7|11900.8|11905.2|11904.6|11901.7|11900.8|450
1624957200000|2021-06-29 09:00:00|11901.9|11901|11902.2|11901.6|11904.5|11903.6|11901.6|11900.8|491
1624957500000|2021-06-29 09:05:00|11902.3|11901.7|11903.4|11902.5|11905.2|11904.5|11901.4|11900.7|420
1624957800000|2021-06-29 09:10:00|11903.3|11902.4|11905.6|11904.7|11906.3|11905.7|11902.7|11902.1|417
1624958100000|2021-06-29 09:15:00|11905.9|11905|11904.1|11903.5|11907.7|11907.1|11903.7|11903.1|468
1624958400000|2021-06-29 09:20:00|11904|11903.4|11906.7|11906.1|11907.1|11906.5|11903.9|11903.1|438
1624958700000|2021-06-29 09:25:00|11907|11906.4|11908.2|11907.6|11908.9|11908.2|11904.6|11903.9|521
1624959000000|2021-06-29 09:30:00|11908.3|11907.7|11908.5|11907.9|11908.6|11907.9|11905.7|11905.1|498
1624959300000|2021-06-29 09:35:00|11908.4|11907.8|11910.3|11909.7|11910.7|11910.1|11908.4|11907.6|427
1624959600000|2021-06-29 09:40:00|11910.2|11909.6|11909.2|11908.6|11910.8|11910.2|11908.3|11907.6|468
1624959900000|2021-06-29 09:45:00|11909.1|11908.5|11910.9|11910.3|11911.8|11911.2|11909.1|11908.5|370
1624960200000|2021-06-29 09:50:00|11911|11910.4|11909.6|11909|11911.8|11911|11909.3|11908.7|375
1624960500000|2021-06-29 09:55:00|11909.5|11908.9|11908.5|11907.9|11909.7|11908.9|11908.2|11907.6|302
1624960800000|2021-06-29 10:00:00|11908.6|11908|11913|11912.4|11913.7|11912.9|11908.6|11908|401
1624961100000|2021-06-29 10:05:00|11912.9|11912.3|11911.8|11911.2|11912.9|11912.3|11910.5|11909.9|326
1624961400000|2021-06-29 10:10:00|11911.9|11911.3|11910.5|11909.9|11912.2|11911.6|11910.2|11909.6|394
1624961700000|2021-06-29 10:15:00|11910.6|11910|11906.8|11906.2|11910.7|11910|11906.2|11905.6|350
1624962000000|2021-06-29 10:20:00|11906.9|11906.3|11902.9|11902.3|11906.9|11906.3|11902.9|11902.3|361
1624962300000|2021-06-29 10:25:00|11903|11902.4|11904.3|11903.7|11905.7|11905.1|11903|11902.2|394
1624962600000|2021-06-29 10:30:00|11904.4|11903.8|11901.3|11900.7|11905.1|11904.5|11899.9|11899.3|494
1624962900000|2021-06-29 10:35:00|11901.2|11900.6|11901.3|11900.7|11904.2|11903.5|11901.1|11900.5|402
1624963200000|2021-06-29 10:40:00|11900.5|11899.9|11902.6|11902|11903|11902.4|11900.2|11899.6|379
1624963500000|2021-06-29 10:45:00|11902.7|11902.1|11898|11897.4|11902.9|11902.3|11897.4|11896.8|425
1624963800000|2021-06-29 10:50:00|11897.9|11897.3|11903.1|11902.5|11903.1|11902.5|11897.9|11897.3|519
1624964100000|2021-06-29 10:55:00|11903|11902.4|11906.3|11905.7|11906.8|11906.2|11902.9|11902.3|472
1624964400000|2021-06-29 11:00:00|11906.4|11905.8|11903.4|11902.8|11906.6|11906|11902.6|11902|507
1624964700000|2021-06-29 11:05:00|11903.3|11902.7|11902.5|11901.9|11904.1|11903.3|11899.8|11899.2|534
1624965000000|2021-06-29 11:10:00|11902.6|11901.7|11900.1|11899.5|11904.1|11903.5|11899.8|11899.2|473
1624965300000|2021-06-29 11:15:00|11900.3|11899.7|11899.6|11898.7|11900.8|11900.2|11896.6|11896|538
1624965600000|2021-06-29 11:20:00|11899.5|11898.6|11897.6|11897|11900.2|11899.5|11897.5|11896.8|420
1624965900000|2021-06-29 11:25:00|11897.5|11896.9|11900.5|11899.9|11901.9|11901.2|11897.5|11896.9|442
1624966200000|2021-06-29 11:30:00|11900.6|11900|11905.6|11905|11905.9|11905.2|11900.5|11899.9|456
1624966500000|2021-06-29 11:35:00|11905.7|11905.1|11903.1|11902.5|11907.9|11907.3|11902.5|11901.8|574
1624966800000|2021-06-29 11:40:00|11903|11902.4|11901.9|11901.3|11904.3|11903.7|11901.9|11901.2|406
1624967100000|2021-06-29 11:45:00|11902|11901.4|11898.6|11898|11902.3|11901.7|11898.3|11897.7|447
1624967400000|2021-06-29 11:50:00|11898.8|11898.2|11895.3|11894.7|11900.9|11900.3|11895|11894.4|565
1624967700000|2021-06-29 11:55:00|11895.2|11894.6|11890.8|11889.9|11895.4|11894.8|11890.2|11889.4|551
1624968000000|2021-06-29 12:00:00|11891.1|11890.2|11893|11892.4|11893|11892.4|11888|11887.4|680
1624968300000|2021-06-29 12:05:00|11892.9|11892.3|11890.9|11890.3|11895.1|11894.3|11889.9|11889.2|776
1624968600000|2021-06-29 12:10:00|11891|11890.4|11888.1|11887.5|11891.8|11891.2|11887.7|11887.1|548
1624968900000|2021-06-29 12:15:00|11887.9|11887.3|11888.9|11888.3|11888.9|11888.3|11886.6|11886|530
1624969200000|2021-06-29 12:20:00|11888.8|11888.2|11886.3|11885.4|11890.7|11890|11885.6|11884.8|677
1624969500000|2021-06-29 12:25:00|11886.2|11885.3|11887.9|11887|11889.4|11888.6|11883|11882.3|819
1624969800000|2021-06-29 12:30:00|11887.8|11886.9|11887.1|11886.5|11888.8|11888|11885.6|11885|696
1624970100000|2021-06-29 12:35:00|11887|11886.4|11885.2|11884.6|11887.5|11886.9|11884.1|11883.4|633
1624970400000|2021-06-29 12:40:00|11885.1|11884.5|11885.6|11885|11886.1|11885.5|11882|11881.2|814
1624970700000|2021-06-29 12:45:00|11885.8|11884.9|11882.6|11881.7|11887.6|11887|11882.4|11881.5|679
1624971000000|2021-06-29 12:50:00|11882.7|11882.1|11883.1|11882.2|11883.6|11882.8|11880.6|11880|739
1624971300000|2021-06-29 12:55:00|11882.8|11882.1|11883|11882.1|11883.2|11882.3|11880.1|11879.5|686
1624971600000|2021-06-29 13:00:00|11883.1|11882.2|11883.1|11882.5|11887.5|11886.7|11882.5|11881.6|732
1624971900000|2021-06-29 13:05:00|11883.2|11882.6|11881.5|11880.9|11884.5|11883.9|11880.2|11879.6|584
1624972200000|2021-06-29 13:10:00|11881.4|11880.8|11883.9|11883.3|11884|11883.4|11878|11877.3|659
1624972500000|2021-06-29 13:15:00|11884|11883.4|11886.1|11885.5|11886.5|11885.8|11883.5|11882.8|591
1624972800000|2021-06-29 13:20:00|11886.2|11885.6|11890|11889.4|11890.3|11889.7|11885.9|11885.3|505
1624973100000|2021-06-29 13:25:00|11889.8|11889.2|11890.6|11890|11893.8|11893.2|11887.1|11886.5|478
1624973400000|2021-06-29 13:30:00|11890.7|11890.1|11896.8|11895.9|11897.2|11896.5|11889.1|11888.5|584
1624973700000|2021-06-29 13:35:00|11896.6|11896|11893.9|11893.3|11896.9|11896.2|11893.4|11892.7|510
1624974000000|2021-06-29 13:40:00|11893.8|11893.2|11893.7|11893.1|11894|11893.4|11890.1|11889.5|411
1624974300000|2021-06-29 13:45:00|11893.8|11893.2|11896.1|11895.5|11897.8|11897.2|11893.8|11893.2|396
1624974600000|2021-06-29 13:50:00|11896.2|11895.6|11897.2|11896.6|11897.4|11896.8|11893.8|11893.2|603
1624974900000|2021-06-29 13:55:00|11897.1|11896.5|11891.9|11891|11900.7|11900.1|11890.8|11889.9|891
1624975200000|2021-06-29 14:00:00|11891.8|11890.9|11886.2|11885.3|11893.1|11892.2|11881.9|11881.1|1172
1624975500000|2021-06-29 14:05:00|11886.1|11885.5|11891.2|11890.3|11891.8|11891.1|11885|11884.4|712
1624975800000|2021-06-29 14:10:00|11890.8|11890.2|11892.8|11892.2|11893.8|11893|11887.6|11887|744
1624976100000|2021-06-29 14:15:00|11892.7|11892.1|11884.2|11883.3|11894.8|11894.2|11881.9|11881.3|903
1624976400000|2021-06-29 14:20:00|11884|11883.4|11890.6|11890|11891.5|11890.9|11882.9|11882.3|726
1624976700000|2021-06-29 14:25:00|11890.5|11889.9|11894.6|11894|11895.5|11894.9|11890|11889.3|687
1624977000000|2021-06-29 14:30:00|11894.4|11893.8|11894.2|11893.6|11895.8|11895|11892.7|11892.1|567
1624977300000|2021-06-29 14:35:00|11894.3|11893.7|11896.5|11895.9|11897.3|11896.5|11894.1|11893.5|638
1624977600000|2021-06-29 14:40:00|11896.6|11896|11894.9|11894.3|11898.3|11897.7|11892.9|11892.3|596
1624977900000|2021-06-29 14:45:00|11895|11894.4|11893.6|11893|11895.3|11894.6|11891.1|11890.5|581
1624978200000|2021-06-29 14:50:00|11893.8|11893.2|11898.4|11897.8|11898.4|11897.8|11889.4|11888.8|707
1624978500000|2021-06-29 14:55:00|11898.5|11897.9|11904.9|11904.3|11908.8|11907.9|11898.4|11897.7|1138
1624978800000|2021-06-29 15:00:00|11904.8|11904.2|11901.9|11901|11906.4|11905.7|11901.1|11900.4|923
1624979100000|2021-06-29 15:05:00|11902|11901.1|11903.4|11902.8|11905.7|11905.1|11900.8|11900.2|505
1624979400000|2021-06-29 15:10:00|11903.5|11902.9|11905.1|11904.5|11907.4|11906.7|11903.5|11902.9|554
1624979700000|2021-06-29 15:15:00|11905.2|11904.6|11908.4|11907.8|11908.7|11908|11904.1|11903.5|438
1624980000000|2021-06-29 15:20:00|11908.5|11907.9|11906.2|11905.6|11911.1|11910.5|11906|11905.2|653
1624980300000|2021-06-29 15:25:00|11906.3|11905.7|11911.4|11910.8|11911.6|11910.9|11906.3|11905.5|630
1624980600000|2021-06-29 15:30:00|11911.3|11910.7|11910|11909.4|11912|11911.4|11908.8|11908.1|507
1624980900000|2021-06-29 15:35:00|11910.1|11909.5|11908.3|11907.7|11911.2|11910.6|11907.4|11906.8|423
1624981200000|2021-06-29 15:40:00|11908.2|11907.6|11908.9|11908.3|11909.5|11908.9|11907.6|11906.7|538
1624981500000|2021-06-29 15:45:00|11909.1|11908.2|11906.6|11905.7|11909.3|11908.5|11906|11905.1|509
1624981800000|2021-06-29 15:50:00|11906.7|11905.8|11906.3|11905.4|11907.5|11906.9|11905.6|11905|452
1624982100000|2021-06-29 15:55:00|11906|11905.5|11906.4|11905.8|11908.2|11907.3|11904.1|11903.5|476
1624982400000|2021-06-29 16:00:00|11906.1|11905.5|11905.7|11904.8|11907.1|11906.3|11904.3|11903.7|523
1624982700000|2021-06-29 16:05:00|11905.6|11904.7|11905.8|11905.2|11908.4|11907.7|11905.3|11904.7|403
1624983000000|2021-06-29 16:10:00|11905.9|11905.3|11907.7|11907.1|11908|11907.3|11905.2|11904.4|314
1624983300000|2021-06-29 16:15:00|11907.6|11907|11905.2|11904.6|11907.6|11907|11904.8|11904.1|297
1624983600000|2021-06-29 16:20:00|11905.1|11904.5|11904.9|11904.3|11906.6|11905.8|11904.5|11903.9|313
1624983900000|2021-06-29 16:25:00|11905|11904.4|11903.5|11902.9|11905.2|11904.4|11902.8|11902.1|364
1624984200000|2021-06-29 16:30:00|11903.4|11902.8|11901|11900.1|11903.8|11903|11900.5|11899.9|354
1624984500000|2021-06-29 16:35:00|11900.9|11900|11899|11898.1|11901|11900.1|11897.6|11897|383
1624984800000|2021-06-29 16:40:00|11898.9|11898|11899.4|11898.8|11900.2|11899.6|11898.5|11897.9|359
1624985100000|2021-06-29 16:45:00|11899|11898.4|11901.5|11900.9|11901.5|11900.9|11899|11898.3|285
1624985400000|2021-06-29 16:50:00|11901.6|11901|11898|11897.1|11902.2|11901.6|11897.1|11896.4|325
1624985700000|2021-06-29 16:55:00|11898.1|11897.2|11896.4|11895.8|11898.1|11897.2|11896.4|11895.6|252
1624986000000|2021-06-29 17:00:00|11896.2|11895.6|11895.4|11894.5|11898|11897.3|11895.2|11894.4|401
1624986300000|2021-06-29 17:05:00|11895|11894.4|11894|11893.4|11895.2|11894.4|11893.6|11893|324
1624986600000|2021-06-29 17:10:00|11893.9|11893.3|11896.1|11895.2|11896.1|11895.2|11893.4|11892.8|288
1624986900000|2021-06-29 17:15:00|11896|11895.4|11896.1|11895.5|11897.1|11896.5|11895.7|11894.9|275
1624987200000|2021-06-29 17:20:00|11896.2|11895.6|11895.1|11894.5|11897.3|11896.5|11894.7|11894.1|281
1624987500000|2021-06-29 17:25:00|11895.3|11894.4|11895.3|11894.7|11896.1|11895.4|11894.9|11894.3|214
1624987800000|2021-06-29 17:30:00|11895.8|11895.2|11895.5|11894.6|11896.5|11895.8|11895|11894.1|199
1624988100000|2021-06-29 17:35:00|11895.4|11894.5|11895.2|11894.3|11896.4|11895.7|11894.9|11894.2|142
1624988400000|2021-06-29 17:40:00|11895.4|11894.5|11895.8|11895.2|11895.9|11895.3|11894.4|11893.8|235
1624988700000|2021-06-29 17:45:00|11895.9|11895.3|11895.4|11894.8|11895.9|11895.3|11894.8|11894.1|190
1624989000000|2021-06-29 17:50:00|11895.3|11894.7|11896.5|11895.9|11897.5|11896.8|11895.3|11894.6|246
1624989300000|2021-06-29 17:55:00|11896.4|11895.8|11897.4|11896.5|11897.7|11897|11895.7|11894.8|304
1624989600000|2021-06-29 18:00:00|11897.5|11896.6|11898.3|11897.4|11899.2|11898.5|11897.1|11896.3|297
1624989900000|2021-06-29 18:05:00|11898|11897.6|11898.9|11898.3|11899.4|11898.8|11898|11897.6|155
1624990200000|2021-06-29 18:10:00|11898.6|11898|11900.5|11899.9|11900.7|11899.9|11898.4|11897.7|178
1624990500000|2021-06-29 18:15:00|11900.6|11900|11904.7|11903.8|11905|11904.1|11900.5|11899.7|243
1624990800000|2021-06-29 18:20:00|11904.6|11903.7|11903.1|11902.2|11904.6|11903.7|11902.3|11901.6|177
1624991100000|2021-06-29 18:25:00|11903|11902.1|11905.8|11904.9|11905.8|11905.2|11903|11902.1|257
1624991400000|2021-06-29 18:30:00|11905.6|11905|11904.2|11903.3|11906.1|11905.4|11904|11903.2|238
1624991700000|2021-06-29 18:35:00|11904.1|11903.2|11902.6|11901.7|11904.2|11903.4|11902.2|11901.5|179
1624992000000|2021-06-29 18:40:00|11902.5|11901.6|11902.9|11902|11903.1|11902.3|11901.4|11900.7|231
1624992300000|2021-06-29 18:45:00|11902.6|11902.1|11902.8|11902.2|11903.5|11902.9|11902.1|11901.3|186
1624992600000|2021-06-29 18:50:00|11902.9|11902|11903.6|11902.7|11905|11904.3|11902.6|11901.7|281
1624992900000|2021-06-29 18:55:00|11903.4|11902.8|11901.3|11900.7|11904.9|11904.3|11901.2|11900.6|324
1624993200000|2021-06-29 19:00:00|11901.2|11900.6|11898.2|11897.3|11901.6|11900.8|11898|11897.2|321
1624993500000|2021-06-29 19:05:00|11897.7|11897.1|11897.1|11896.2|11897.7|11897.1|11895.1|11894.4|262
1624993800000|2021-06-29 19:10:00|11896.9|11896.3|11898|11897.1|11898.1|11897.2|11896.1|11895.4|244
1624994100000|2021-06-29 19:15:00|11897.9|11897|11896.8|11896.2|11897.9|11897|11896.2|11895.3|172
1624994400000|2021-06-29 19:20:00|11896.9|11896.3|11897.5|11896.9|11897.7|11896.9|11896.1|11895.2|142
1624994700000|2021-06-29 19:25:00|11897.7|11896.8|11897|11896.1|11898.2|11897.5|11896.4|11895.6|183
1624995000000|2021-06-29 19:30:00|11896.7|11896.2|11897.3|11896.7|11897.8|11897.2|11896.5|11895.9|144
1624995300000|2021-06-29 19:35:00|11897.2|11896.6|11897.9|11897.3|11897.9|11897.3|11896.9|11896.1|113
1624995600000|2021-06-29 19:40:00|11897.8|11897.2|11899.5|11898.9|11900.2|11899.5|11897.8|11897.1|139
1624995900000|2021-06-29 19:45:00|11899.4|11898.8|11898.8|11898.2|11900.7|11899.9|11898.7|11898.1|197
1624996200000|2021-06-29 19:50:00|11898.9|11898.3|11900.6|11899.7|11901.1|11900.3|11898.3|11897.6|224
1624996500000|2021-06-29 19:55:00|11900.5|11899.9|11899.9|11899.3|11901.2|11900.5|11899.7|11899.1|330
1624996800000|2021-06-29 20:00:00|11899.8|11899.2|11901.6|11900.7|11902.4|11901.7|11899.6|11899|302
1624997100000|2021-06-29 20:05:00|11901.5|11900.9|11902.4|11901.5|11902.8|11901.9|11901|11900.2|135
1624997400000|2021-06-29 20:10:00|11902.3|11901.7|11902.9|11902.3|11903.2|11902.4|11901.9|11901.1|146
1624997700000|2021-06-29 20:15:00|11903|11902.4|11902.7|11902.1|11903.1|11902.4|11902.1|11901.3|118
1624998000000|2021-06-29 20:20:00|11902.8|11902.2|11903.3|11902.4|11903.3|11902.7|11902.7|11902.1|83
1624998300000|2021-06-29 20:25:00|11903.2|11902.3|11903.3|11902.4|11903.4|11902.5|11902.2|11901.6|141
1624998600000|2021-06-29 20:30:00|11903.2|11902.3|11902|11901.1|11903.2|11902.4|11902|11901.1|69
1624998900000|2021-06-29 20:35:00|11902.1|11901.2|11900.6|11899.7|11902.1|11901.2|11900.4|11899.5|58
1624999200000|2021-06-29 20:40:00|11900.5|11899.6|11900.7|11899.8|11900.7|11899.9|11899.9|11899.1|73
1624999500000|2021-06-29 20:45:00|11900.6|11899.7|11898.2|11897.3|11900.7|11899.8|11897.8|11897|185
1624999800000|2021-06-29 20:50:00|11898.3|11897.4|11897.6|11896.7|11898.9|11898.1|11897.4|11896.5|256
1625000100000|2021-06-29 20:55:00|11897.7|11896.8|11897.2|11895.3|11898.6|11897.6|11896.4|11895.1|542
1625000400000|2021-06-29 21:00:00|11899.9|11894.7|11898.9|11895|11900.2|11895|11898.9|11894.3|33
1625000700000|2021-06-29 21:05:00|11899|11895.1|11900.7|11895.3|11901.9|11898.2|11897.8|11894.1|211
1625001000000|2021-06-29 21:10:00|11900.9|11895.8|11902.1|11897.5|11906.6|11899.6|11900.6|11894.7|241
1625001300000|2021-06-29 21:15:00|11901.7|11897.7|11903.2|11898.7|11905.5|11900.2|11899.6|11896.8|192
1625001600000|2021-06-29 21:20:00|11905.1|11900.7|11902.3|11897.4|11907.4|11902|11901.2|11894.4|393
1625001900000|2021-06-29 21:25:00|11902.2|11897.3|11901.3|11899.4|11903.2|11899.4|11901.3|11896|139
1625002200000|2021-06-29 21:30:00|11902.1|11898.4|11901.3|11897.4|11903.5|11898.4|11901.1|11896.5|219
1625002500000|2021-06-29 21:35:00|11901.6|11897.3|11901|11897.7|11904.4|11898.4|11900.3|11896.1|200
1625002800000|2021-06-29 21:40:00|11900.9|11897.8|11900.6|11897.9|11902|11899.1|11900|11897.1|288
1625003100000|2021-06-29 21:45:00|11900.7|11897.5|11901|11898.4|11901.3|11898.9|11899.8|11897.3|239
1625003400000|2021-06-29 21:50:00|11901.1|11898.5|11901.4|11898.2|11901.5|11899.2|11899.8|11898.1|136
1625003700000|2021-06-29 21:55:00|11901.1|11898.5|11900.5|11896.1|11905.7|11899.3|11899.3|11895.7|338
1625004000000|2021-06-29 22:00:00|11900.6|11896.3|11900.5|11899.1|11902.6|11899.2|11899.6|11896|610
1625004300000|2021-06-29 22:05:00|11900.4|11899|11900.1|11899.2|11900.6|11899.5|11899.7|11898.4|301
1625004600000|2021-06-29 22:10:00|11900.2|11899.3|11900.6|11899.7|11900.6|11899.7|11899.9|11898.9|104
1625004900000|2021-06-29 22:15:00|11900.5|11899.6|11900.5|11899.6|11900.7|11899.8|11900.1|11899.2|75
1625005200000|2021-06-29 22:20:00|11900.6|11899.7|11901.6|11900.7|11901.6|11900.7|11900|11899.1|110
1625005500000|2021-06-29 22:25:00|11901.5|11900.6|11901.3|11900.4|11901.8|11900.9|11900.9|11900|173
1625005800000|2021-06-29 22:30:00|11901.4|11900.5|11900.8|11899.9|11901.5|11900.6|11900.3|11899.4|152
1625006100000|2021-06-29 22:35:00|11900.9|11900|11899.9|11899|11901|11900.1|11898.3|11897.4|203
1625006400000|2021-06-29 22:40:00|11899.8|11898.9|11899.5|11898.6|11900.4|11899.5|11899.3|11898.4|134
1625006700000|2021-06-29 22:45:00|11899.6|11898.7|11900.4|11899.5|11900.9|11900|11899.6|11898.7|88
1625007000000|2021-06-29 22:50:00|11900.6|11899.7|11900.4|11899.5|11900.7|11899.8|11900|11899.1|301
1625007300000|2021-06-29 22:55:00|11900.5|11899.6|11900.4|11899.5|11900.9|11900|11900.3|11899.4|59
1625007600000|2021-06-29 23:00:00|11900.3|11899.4|11897.8|11896.9|11900.3|11899.4|11897.2|11896.3|160
1625007900000|2021-06-29 23:05:00|11897.3|11896.4|11897.3|11896.4|11897.9|11897|11897.1|11896.3|57
1625008200000|2021-06-29 23:10:00|11897.4|11896.5|11898.5|11897.6|11899.5|11898.7|11897.3|11896.4|101
1625008500000|2021-06-29 23:15:00|11898.4|11897.5|11899.2|11898.3|11899.5|11898.8|11898.3|11897.4|112
1625008800000|2021-06-29 23:20:00|11899.1|11898.2|11899.4|11898.5|11899.5|11898.6|11898.4|11897.5|69
1625009100000|2021-06-29 23:25:00|11899.5|11898.6|11899.4|11898.5|11899.5|11898.6|11898.6|11897.7|101
1625009400000|2021-06-29 23:30:00|11899.5|11898.6|11898.3|11897.7|11899.5|11898.6|11898.2|11897.4|106
1625009700000|2021-06-29 23:35:00|11898.4|11897.5|11898.4|11897.5|11898.9|11898|11898|11897.2|132
1625010000000|2021-06-29 23:40:00|11898.5|11897.6|11898.3|11897.4|11898.6|11897.7|11898.1|11897.4|69
1625010300000|2021-06-29 23:45:00|11898.4|11897.5|11899.7|11899.1|11900.6|11899.7|11898.4|11897.5|109
1625010600000|2021-06-29 23:50:00|11899.8|11898.9|11901|11900.1|11901.1|11900.2|11899.8|11898.9|93
1625010900000|2021-06-29 23:55:00|11901.1|11900.2|11900.9|11900|11901.9|11901|11900.7|11899.9|80
1625011200000|2021-06-30 00:00:00|11900.8|11900.2|11902.4|11901.5|11903.6|11902.7|11898.8|11898|331
1625011500000|2021-06-30 00:05:00|11902.3|11901.4|11904.8|11904.2|11904.9|11904.2|11902.1|11901.3|221
1625011800000|2021-06-30 00:10:00|11904.9|11904|11904.4|11903.5|11904.9|11904|11903.6|11902.9|218
1625012100000|2021-06-30 00:15:00|11904.3|11903.7|11905.4|11904.8|11905.6|11904.9|11903.8|11903.1|197
1625012400000|2021-06-30 00:20:00|11905.3|11904.7|11904.9|11904.3|11905.5|11904.7|11904.3|11903.4|204
1625012700000|2021-06-30 00:25:00|11905|11904.1|11906.6|11905.7|11907.1|11906.4|11905|11904.1|213
1625013000000|2021-06-30 00:30:00|11906.7|11905.8|11903.7|11902.8|11907.1|11906.3|11903.7|11902.8|256
1625013300000|2021-06-30 00:35:00|11903.8|11902.9|11904.7|11903.8|11905.4|11904.7|11901.8|11901|345
1625013600000|2021-06-30 00:40:00|11904.6|11903.7|11904.7|11904.1|11905.5|11904.7|11903.9|11903.1|300
1625013900000|2021-06-30 00:45:00|11904.6|11904|11902.8|11902.2|11905.5|11904.8|11902.4|11901.6|309
1625014200000|2021-06-30 00:50:00|11902.9|11902|11899.3|11898.7|11903.4|11902.6|11899.3|11898.5|491
1625014500000|2021-06-30 00:55:00|11899.6|11898.8|11900.6|11899.7|11901.5|11900.6|11899.3|11898.6|371
1625014800000|2021-06-30 01:00:00|11900.5|11899.6|11900.5|11899.6|11903|11902.1|11899.5|11898.8|467
1625015100000|2021-06-30 01:05:00|11900.4|11899.5|11900.8|11899.9|11901.6|11900.8|11900|11899.4|218
1625015400000|2021-06-30 01:10:00|11900.9|11900|11901.2|11900.3|11901.6|11900.7|11899.8|11899|369
1625015700000|2021-06-30 01:15:00|11901.3|11900.4|11897.7|11896.8|11901.4|11900.5|11897|11896.2|339
1625016000000|2021-06-30 01:20:00|11897.6|11896.7|11898.8|11897.9|11899.8|11898.9|11897|11896.2|282
1625016300000|2021-06-30 01:25:00|11898.7|11897.8|11899.4|11898.5|11899.7|11898.8|11898.3|11897.4|293
1625016600000|2021-06-30 01:30:00|11899.3|11898.7|11900.4|11899.5|11900.5|11899.7|11898.5|11897.7|297
1625016900000|2021-06-30 01:35:00|11900.6|11899.8|11900.6|11900|11901.7|11900.9|11899.5|11898.8|303
1625017200000|2021-06-30 01:40:00|11900.5|11899.9|11904.3|11903.4|11905.1|11904.3|11900.5|11899.9|443
1625017500000|2021-06-30 01:45:00|11904.2|11903.6|11906.1|11905.5|11906.7|11906|11904.1|11903.4|347
1625017800000|2021-06-30 01:50:00|11906.3|11905.4|11905.7|11905.1|11907|11906.4|11905.3|11904.7|340
1625018100000|2021-06-30 01:55:00|11905.8|11905.2|11906.3|11905.7|11907.3|11906.5|11905.3|11904.6|282
1625018400000|2021-06-30 02:00:00|11906.4|11905.8|11907.2|11906.6|11907.6|11907|11905.6|11905|248
1625018700000|2021-06-30 02:05:00|11906.9|11906.3|11906.7|11905.8|11907.7|11907|11906.4|11905.7|244
1625019000000|2021-06-30 02:10:00|11906.6|11906|11906.8|11906.2|11907.7|11907.1|11905.7|11904.9|281
1625019300000|2021-06-30 02:15:00|11906.9|11906|11908.5|11907.6|11909.1|11908.3|11906.7|11906|279
1625019600000|2021-06-30 02:20:00|11908.6|11907.7|11908.7|11908.1|11909.5|11908.7|11908.2|11907.4|267
1625019900000|2021-06-30 02:25:00|11908.5|11907.9|11906.9|11906.3|11908.5|11907.9|11906.6|11905.8|216
1625020200000|2021-06-30 02:30:00|11906.8|11906.2|11906.3|11905.7|11907.2|11906.6|11906|11905.3|183
1625020500000|2021-06-30 02:35:00|11906.4|11905.8|11906.5|11905.9|11906.8|11906.1|11906|11905.4|136
1625020800000|2021-06-30 02:40:00|11906.6|11906|11906.2|11905.6|11906.9|11906.1|11906.1|11905.3|207
1625021100000|2021-06-30 02:45:00|11905.9|11905.3|11904.7|11904.1|11905.9|11905.3|11904.1|11903.3|228
1625021400000|2021-06-30 02:50:00|11904.6|11904|11903.5|11902.9|11905.3|11904.7|11903.5|11902.9|202
1625021700000|2021-06-30 02:55:00|11903.4|11902.8|11903.4|11902.5|11904.1|11903.5|11902.4|11901.8|275
1625022000000|2021-06-30 03:00:00|11903.3|11902.7|11902.2|11901.6|11903.4|11902.8|11901.5|11900.8|247
1625022300000|2021-06-30 03:05:00|11902.1|11901.5|11898.6|11898|11902.2|11901.6|11898.5|11897.9|286
1625022600000|2021-06-30 03:10:00|11898.7|11898.1|11900.2|11899.3|11900.5|11899.6|11898.2|11897.6|287
1625022900000|2021-06-30 03:15:00|11900.3|11899.4|11899.7|11899.1|11900.3|11899.4|11898.8|11898.2|213
1625023200000|2021-06-30 03:20:00|11899.8|11899.2|11899.2|11898.6|11900.2|11899.4|11899.2|11898.4|199
1625023500000|2021-06-30 03:25:00|11899.3|11898.4|11900.3|11899.4|11900.5|11899.9|11898.2|11897.6|234
1625023800000|2021-06-30 03:30:00|11900.5|11899.6|11899.4|11898.8|11900.7|11900.1|11899.1|11898.3|206
1625024100000|2021-06-30 03:35:00|11899.2|11898.6|11900.4|11899.8|11900.8|11900.2|11899.1|11898.4|219
1625024400000|2021-06-30 03:40:00|11900.5|11899.9|11900.8|11900.2|11901.6|11900.9|11900.4|11899.8|128
1625024700000|2021-06-30 03:45:00|11900.9|11900.3|11900.3|11899.4|11901.5|11900.8|11899.7|11899|409
1625025000000|2021-06-30 03:50:00|11900.4|11899.5|11901.4|11900.8|11901.6|11900.9|11900.1|11899.4|274
1625025300000|2021-06-30 03:55:00|11901.5|11900.9|11902.7|11902.1|11903|11902.4|11901.1|11900.5|305
1625025600000|2021-06-30 04:00:00|11902.6|11902|11901.7|11901.1|11902.8|11902.1|11901.6|11900.7|310
1625025900000|2021-06-30 04:05:00|11901.9|11901|11902.4|11901.5|11903.1|11902.5|11901.7|11900.9|169
1625026200000|2021-06-30 04:10:00|11902.5|11901.6|11902|11901.1|11903.2|11902.4|11901.8|11901.1|136
1625026500000|2021-06-30 04:15:00|11901.9|11901|11902.2|11901.3|11902.7|11902|11901.2|11900.4|171
1625026800000|2021-06-30 04:20:00|11902.1|11901.2|11904.4|11903.8|11904.9|11904.2|11901.8|11901.1|201
1625027100000|2021-06-30 04:25:00|11904.3|11903.7|11904.3|11903.4|11904.6|11903.8|11902.8|11902.2|227
1625027400000|2021-06-30 04:30:00|11904.2|11903.3|11902.9|11902|11904.6|11903.8|11902.3|11901.7|283
1625027700000|2021-06-30 04:35:00|11902.8|11902.2|11902|11901.1|11903.1|11902.4|11901.5|11900.8|188
1625028000000|2021-06-30 04:40:00|11902.2|11901.3|11902.3|11901.4|11903.9|11903.1|11902.1|11901.3|196
1625028300000|2021-06-30 04:45:00|11901.9|11901.3|11900.9|11900.3|11902|11901.4|11900.7|11900|273
1625028600000|2021-06-30 04:50:00|11901|11900.4|11900.1|11899.5|11901.4|11900.7|11899.7|11899|229
1625028900000|2021-06-30 04:55:00|11899.9|11899.3|11900.2|11899.3|11901.3|11900.5|11899.7|11899|258
1625029200000|2021-06-30 05:00:00|11900.1|11899.2|11901|11900.1|11901|11900.3|11899.7|11899|228
1625029500000|2021-06-30 05:05:00|11900.9|11900|11901.4|11900.8|11901.6|11900.8|11900.7|11900|140
1625029800000|2021-06-30 05:10:00|11901.6|11901|11902.9|11902|11903.6|11902.9|11901.6|11901|215
1625030100000|2021-06-30 05:15:00|11903|11902.1|11905.5|11904.6|11905.6|11904.8|11902.9|11902|187
1625030400000|2021-06-30 05:20:00|11905.3|11904.7|11903.8|11902.9|11905.7|11904.9|11902.9|11902.1|226
1625030700000|2021-06-30 05:25:00|11903.7|11902.8|11902.9|11902.3|11904.3|11903.5|11902.4|11901.8|219
1625031000000|2021-06-30 05:30:00|11902.8|11902.2|11903.5|11902.6|11904.3|11903.6|11902.1|11901.2|443
1625031300000|2021-06-30 05:35:00|11903.3|11902.7|11903.4|11902.8|11904.3|11903.5|11903.3|11902.6|214
1625031600000|2021-06-30 05:40:00|11903.5|11902.9|11902.7|11902.1|11903.9|11903.3|11901.5|11900.7|348
1625031900000|2021-06-30 05:45:00|11902.8|11901.9|11901.5|11900.6|11902.8|11902.1|11901.3|11900.6|204
1625032200000|2021-06-30 05:50:00|11901.4|11900.5|11898.9|11898|11902.1|11901.4|11898.6|11897.9|292
1625032500000|2021-06-30 05:55:00|11899|11898.4|11896.5|11895.6|11899.6|11898.8|11896.4|11895.5|370
1625032800000|2021-06-30 06:00:00|11896.6|11895.7|11896.5|11895.6|11898.2|11897.5|11894.6|11893.8|447
1625033100000|2021-06-30 06:05:00|11896.6|11895.7|11897.8|11896.9|11900.4|11899.5|11895.7|11895.1|562
1625033400000|2021-06-30 06:10:00|11897.7|11896.8|11898.3|11897.7|11899.6|11899|11897.4|11896.7|478
1625033700000|2021-06-30 06:15:00|11898.4|11897.5|11899.1|11898.5|11900.8|11900.1|11898.2|11897.5|384
1625034000000|2021-06-30 06:20:00|11899|11898.4|11899.5|11898.9|11901.1|11900.3|11898.3|11897.6|429
1625034300000|2021-06-30 06:25:00|11899.4|11898.8|11900.4|11899.8|11900.8|11900|11899.3|11898.5|407
1625034600000|2021-06-30 06:30:00|11900.5|11899.9|11902.8|11902.2|11903.3|11902.7|11900.1|11899.5|349
1625034900000|2021-06-30 06:35:00|11902.7|11902.1|11901.1|11900.5|11903.4|11902.6|11899.1|11898.3|426
1625035200000|2021-06-30 06:40:00|11901.3|11900.4|11903|11902.4|11905.6|11905|11901.2|11900.4|403
1625035500000|2021-06-30 06:45:00|11903.2|11902.3|11904.3|11903.7|11904.5|11903.9|11900.5|11899.9|461
1625035800000|2021-06-30 06:50:00|11904.4|11903.8|11906.2|11905.6|11906.2|11905.6|11903.4|11902.8|387
1625036100000|2021-06-30 06:55:00|11906.1|11905.5|11905.4|11904.5|11908.5|11907.9|11905.2|11904.4|520
1625036400000|2021-06-30 07:00:00|11905.2|11904.6|11898.4|11897.8|11905.7|11905|11895.4|11894.5|890
1625036700000|2021-06-30 07:05:00|11898.3|11897.7|11899.8|11899.2|11901.3|11900.6|11898.3|11897.7|700
1625037000000|2021-06-30 07:10:00|11899.7|11899.1|11899.4|11898.8|11900.6|11899.9|11896.4|11895.8|629
1625037300000|2021-06-30 07:15:00|11899.5|11898.9|11900.9|11900.3|11901.2|11900.6|11897.2|11896.6|553
1625037600000|2021-06-30 07:20:00|11900.8|11900.2|11899.8|11899.2|11903.9|11903.2|11899|11898.2|518
1625037900000|2021-06-30 07:25:00|11900|11899.1|11895.2|11894.6|11901.1|11900.4|11895.2|11894.6|641
1625038200000|2021-06-30 07:30:00|11895.3|11894.7|11895.8|11895.2|11897|11896.4|11893.6|11892.7|605
1625038500000|2021-06-30 07:35:00|11895.9|11895.3|11896.1|11895.2|11897.9|11897.3|11894.7|11893.8|568
1625038800000|2021-06-30 07:40:00|11896.2|11895.3|11897.3|11896.4|11900.2|11899.5|11895.7|11895.1|579
1625039100000|2021-06-30 07:45:00|11897.2|11896.3|11900.6|11899.7|11901|11900.4|11896.3|11895.7|534
1625039400000|2021-06-30 07:50:00|11900.4|11899.8|11903.3|11902.4|11903.5|11902.9|11899.4|11898.7|412
1625039700000|2021-06-30 07:55:00|11903.2|11902.3|11901.3|11900.4|11905.5|11904.7|11900.9|11900.1|554
1625040000000|2021-06-30 08:00:00|11901|11900.3|11896.3|11895.7|11901.5|11900.8|11894.3|11893.7|673
1625040300000|2021-06-30 08:05:00|11896.2|11895.6|11898.1|11897.2|11900|11899.2|11896|11895.2|505
1625040600000|2021-06-30 08:10:00|11898|11897.1|11890|11889.4|11898.3|11897.5|11888.8|11888.2|677
1625040900000|2021-06-30 08:15:00|11889.9|11889.3|11888.9|11888.3|11889.9|11889.3|11886.4|11885.7|764
1625041200000|2021-06-30 08:20:00|11889|11888.4|11889.4|11888.8|11892.9|11892|11888.9|11888.3|623
1625041500000|2021-06-30 08:25:00|11889.3|11888.7|11893.4|11892.8|11894|11893.4|11887.9|11887.3|573
1625041800000|2021-06-30 08:30:00|11893.5|11892.9|11896.3|11895.7|11896.7|11896|11892.2|11891.5|643
1625042100000|2021-06-30 08:35:00|11896.2|11895.6|11891.1|11890.2|11897.5|11896.7|11890.9|11890|565
1625042400000|2021-06-30 08:40:00|11891|11890.1|11890.6|11889.7|11892.3|11891.7|11889.3|11888.6|613
1625042700000|2021-06-30 08:45:00|11890.5|11889.6|11887.8|11887.2|11891.7|11891|11887.7|11887|688
1625043000000|2021-06-30 08:50:00|11887.9|11887.3|11888.9|11888|11890.7|11889.9|11886.4|11885.6|612
1625043300000|2021-06-30 08:55:00|11888.6|11887.7|11886.8|11885.9|11888.6|11887.8|11885.4|11884.5|617
1625043600000|2021-06-30 09:00:00|11886.9|11886|11892.3|11891.4|11892.4|11891.5|11886.6|11885.8|589
1625043900000|2021-06-30 09:05:00|11892.1|11891.5|11893.3|11892.4|11893.4|11892.7|11890.8|11890.2|610
1625044200000|2021-06-30 09:10:00|11893|11892.1|11890.2|11889.3|11895.5|11894.6|11890.1|11889.3|567
1625044500000|2021-06-30 09:15:00|11889.9|11889|11890.5|11889.9|11894.5|11893.9|11888.9|11888.1|494
1625044800000|2021-06-30 09:20:00|11890.4|11889.8|11894.9|11894.3|11895.2|11894.4|11890.1|11889.4|420
1625045100000|2021-06-30 09:25:00|11894.8|11894.2|11896.1|11895.2|11896.4|11895.6|11892.4|11891.7|484
1625045400000|2021-06-30 09:30:00|11896.2|11895.3|11896.5|11895.9|11896.8|11896.1|11894.7|11893.8|487
1625045700000|2021-06-30 09:35:00|11896.2|11895.6|11895.6|11894.7|11898.5|11897.9|11895.1|11894.2|412
1625046000000|2021-06-30 09:40:00|11895.7|11894.8|11895.6|11895|11896.5|11895.9|11893.3|11892.7|509
1625046300000|2021-06-30 09:45:00|11895.7|11894.8|11892.8|11891.9|11896.1|11895.3|11892.4|11891.7|426
1625046600000|2021-06-30 09:50:00|11892.5|11892.1|11890.8|11890.2|11893.7|11893|11889.5|11888.9|662
1625046900000|2021-06-30 09:55:00|11891|11890.1|11892.9|11892.3|11893.1|11892.4|11889.8|11889|537
1625047200000|2021-06-30 10:00:00|11893|11892.4|11889.2|11888.3|11893.4|11892.8|11888.8|11888|560
1625047500000|2021-06-30 10:05:00|11889.3|11888.4|11888.8|11888.2|11890.1|11889.5|11887.4|11886.8|465
1625047800000|2021-06-30 10:10:00|11889|11888.1|11886.2|11885.6|11889.7|11889.1|11886.2|11885.6|485
1625048100000|2021-06-30 10:15:00|11886.3|11885.7|11885.3|11884.7|11888.2|11887.5|11884|11883.4|455
1625048400000|2021-06-30 10:20:00|11885.2|11884.6|11885.6|11885|11888|11887.3|11884.2|11883.6|450
1625048700000|2021-06-30 10:25:00|11885.5|11884.9|11885.5|11884.6|11887.1|11886.5|11885|11884.2|402
1625049000000|2021-06-30 10:30:00|11885.4|11884.8|11892.4|11891.8|11892.7|11892|11885.4|11884.8|537
1625049300000|2021-06-30 10:35:00|11892.9|11892|11890.5|11889.9|11893.3|11892.7|11890.5|11889.9|512
1625049600000|2021-06-30 10:40:00|11890.4|11889.8|11888.4|11887.8|11891.5|11890.9|11887.8|11887.2|487
1625049900000|2021-06-30 10:45:00|11888.7|11888.1|11888.2|11887.6|11889.9|11889.3|11887.1|11886.5|426
1625050200000|2021-06-30 10:50:00|11888.1|11887.5|11889.9|11889.3|11890.6|11890|11888.1|11887.5|359
1625050500000|2021-06-30 10:55:00|11889.8|11889.2|11890|11889.1|11890.8|11890.1|11885.5|11884.9|458
1625050800000|2021-06-30 11:00:00|11889.7|11888.8|11885.6|11884.7|11891.5|11890.9|11883.2|11882.6|585
1625051100000|2021-06-30 11:05:00|11885.4|11884.8|11886.8|11886.2|11889.5|11888.9|11885.4|11884.7|420
1625051400000|2021-06-30 11:10:00|11886.9|11886.3|11886.1|11885.5|11887.4|11886.8|11884.6|11884|361
1625051700000|2021-06-30 11:15:00|11886.2|11885.6|11883.8|11883.2|11886.2|11885.6|11882.9|11882.3|372
1625052000000|2021-06-30 11:20:00|11883.7|11883.1|11886.5|11885.9|11886.9|11886.2|11883.4|11882.8|484
1625052300000|2021-06-30 11:25:00|11886.7|11885.8|11885.8|11885.2|11887|11886.4|11885|11884.4|432
1625052600000|2021-06-30 11:30:00|11885.9|11885|11886.7|11886.1|11886.7|11886.1|11884.4|11883.8|450
1625052900000|2021-06-30 11:35:00|11886.6|11886|11889.4|11888.8|11889.5|11888.9|11886.2|11885.6|467
1625053200000|2021-06-30 11:40:00|11889.3|11888.7|11888.5|11887.9|11889.4|11888.8|11887.2|11886.6|400
1625053500000|2021-06-30 11:45:00|11888.3|11887.7|11886.9|11886.3|11888.7|11888.1|11885.7|11885.1|441
1625053800000|2021-06-30 11:50:00|11886.8|11886.2|11888.9|11888.3|11890.2|11889.4|11886.5|11885.9|504
1625054100000|2021-06-30 11:55:00|11889.1|11888.5|11894|11893.4|11895.4|11894.8|11889.1|11888.5|650
1625054400000|2021-06-30 12:00:00|11893.9|11893.3|11887.4|11886.8|11894.4|11893.8|11887.3|11886.7|573
1625054700000|2021-06-30 12:05:00|11887.7|11887.1|11881.6|11881|11889|11888.2|11881.4|11880.8|570
1625055000000|2021-06-30 12:10:00|11881.5|11880.9|11884.6|11883.3|11885.5|11884.9|11881|11880.4|687
1625055300000|2021-06-30 12:15:00|11884.7|11883.4|11890.8|11890.2|11893.6|11892.7|11883|11881.9|964
1625055600000|2021-06-30 12:20:00|11891|11890.4|11886.1|11885.5|11892.9|11892.3|11884.8|11884|704
1625055900000|2021-06-30 12:25:00|11886.2|11885.6|11877.8|11877.2|11888|11887.4|11876.5|11875.9|739
1625056200000|2021-06-30 12:30:00|11877.9|11877.3|11878|11877.4|11880|11879.3|11876.9|11876.3|760
1625056500000|2021-06-30 12:35:00|11877.9|11877.3|11882.5|11881.9|11882.6|11882|11877.6|11877|664
1625056800000|2021-06-30 12:40:00|11882.4|11881.8|11878.6|11878|11882.4|11881.8|11878.1|11877.4|533
1625057100000|2021-06-30 12:45:00|11878.5|11877.9|11878.6|11878|11878.9|11878.3|11876.9|11876.3|418
1625057400000|2021-06-30 12:50:00|11878.7|11878.1|11883.3|11882.7|11883.9|11883.3|11878.7|11878.1|518
1625057700000|2021-06-30 12:55:00|11883.4|11882.5|11882.7|11882.1|11883.8|11883.2|11880.6|11880|613
1625058000000|2021-06-30 13:00:00|11882.6|11882|11879.3|11878.4|11883|11882.4|11877.8|11877.2|751
1625058300000|2021-06-30 13:05:00|11879.2|11878.6|11877.2|11876.6|11880|11879.2|11877.1|11876.5|628
1625058600000|2021-06-30 13:10:00|11877.3|11876.7|11872.6|11872|11877.8|11877.2|11871.8|11871|672
1625058900000|2021-06-30 13:15:00|11872.7|11872.1|11870|11869.4|11873.6|11873|11868.7|11868.1|588
1625059200000|2021-06-30 13:20:00|11869.9|11869.3|11871.7|11871.1|11873.7|11873.1|11869.6|11869|608
1625059500000|2021-06-30 13:25:00|11871.6|11871|11871.9|11871.3|11873.2|11872.6|11870.6|11870|348
1625059800000|2021-06-30 13:30:00|11871.8|11871.2|11873.8|11873.2|11875.1|11874.5|11871.2|11870.6|543
1625060100000|2021-06-30 13:35:00|11873.7|11873.1|11869|11868.4|11874.7|11874.1|11868.4|11867.8|486
1625060400000|2021-06-30 13:40:00|11869.1|11868.5|11868.2|11867.3|11869.4|11868.8|11866.2|11865.6|447
1625060700000|2021-06-30 13:45:00|11868.1|11867.2|11871|11870.4|11872.5|11871.9|11866.4|11865.8|504
1625061000000|2021-06-30 13:50:00|11870.9|11870.3|11866.8|11866.2|11871.9|11871.3|11865.8|11865.2|565
1625061300000|2021-06-30 13:55:00|11866.9|11866.3|11874.6|11873.7|11874.7|11873.8|11866.4|11865.8|508
1625061600000|2021-06-30 14:00:00|11874.9|11874|11871.4|11870.8|11875.4|11874.5|11868.4|11867.8|546
1625061900000|2021-06-30 14:05:00|11871.7|11871.1|11871.3|11870.7|11872.5|11871.9|11868.1|11867.5|514
1625062200000|2021-06-30 14:10:00|11871.2|11870.6|11864.6|11864|11871.5|11870.9|11862.1|11861.3|550
1625062500000|2021-06-30 14:15:00|11864.5|11863.9|11862.6|11862|11865.1|11864.5|11861.8|11861.2|462
1625062800000|2021-06-30 14:20:00|11862.5|11861.9|11856.3|11855.7|11862.6|11862|11856.1|11855.5|536
1625063100000|2021-06-30 14:25:00|11856.6|11856|11860.4|11859.8|11861.8|11861.1|11856.3|11855.7|439
1625063400000|2021-06-30 14:30:00|11860.3|11859.7|11866.7|11866.1|11866.8|11866.2|11856.9|11856.3|481
1625063700000|2021-06-30 14:35:00|11866.8|11866.2|11866.1|11865.5|11869.5|11868.6|11864.5|11863.9|549
1625064000000|2021-06-30 14:40:00|11866.2|11865.6|11864.2|11863.6|11871|11870.1|11861.7|11861|600
1625064300000|2021-06-30 14:45:00|11864.1|11863.5|11868.2|11867.6|11868.3|11867.6|11862.1|11861.5|558
1625064600000|2021-06-30 14:50:00|11868.1|11867.5|11870.4|11869.8|11872.3|11871.4|11864.8|11863.9|750
1625064900000|2021-06-30 14:55:00|11870.3|11869.7|11859.8|11859.2|11870.8|11870.2|11850|11849.3|1098
1625065200000|2021-06-30 15:00:00|11859.7|11858.8|11869.5|11868.9|11869.8|11868.9|11858.3|11857.7|882
1625065500000|2021-06-30 15:05:00|11869.4|11868.8|11863.4|11862.8|11870.2|11869.6|11863|11862.1|691
1625065800000|2021-06-30 15:10:00|11863.5|11862.9|11862.1|11861.5|11864.1|11863.4|11859.7|11859|579
1625066100000|2021-06-30 15:15:00|11862|11861.4|11862.3|11861.4|11862.4|11861.7|11858|11857.3|492
1625066400000|2021-06-30 15:20:00|11862|11861.3|11856.8|11856.2|11862.3|11861.4|11856.3|11855.7|487
1625066700000|2021-06-30 15:25:00|11857|11856.1|11857.5|11856.9|11858.3|11857.5|11854.7|11854.1|397
1625067000000|2021-06-30 15:30:00|11857.4|11856.8|11855.1|11854.5|11857.6|11857|11854.7|11854.1|425
1625067300000|2021-06-30 15:35:00|11854.8|11854.2|11851.8|11851.2|11855.5|11854.7|11849.8|11848.9|391
1625067600000|2021-06-30 15:40:00|11851.5|11850.9|11847.5|11846.9|11851.6|11851|11845.4|11844.8|448
1625067900000|2021-06-30 15:45:00|11847.6|11847|11850.6|11850|11851|11850.4|11845.5|11844.9|447
1625068200000|2021-06-30 15:50:00|11850.7|11850.1|11851.6|11851|11852.2|11851.6|11849.5|11848.8|439
1625068500000|2021-06-30 15:55:00|11851.7|11851.1|11848.8|11848.2|11852.8|11852.2|11848.1|11847.5|449
1625068800000|2021-06-30 16:00:00|11848.7|11848.1|11848.4|11847.8|11853.7|11853.1|11847.6|11847|481
1625069100000|2021-06-30 16:05:00|11849|11848.1|11850.1|11849.5|11850.5|11849.9|11847.9|11847.3|368
1625069400000|2021-06-30 16:10:00|11850.3|11849.7|11854.6|11854|11854.6|11854|11849.4|11848.8|334
1625069700000|2021-06-30 16:15:00|11854.7|11854.1|11855.1|11854.5|11855.5|11854.9|11852.7|11852.1|381
1625070000000|2021-06-30 16:20:00|11854.8|11854.2|11852|11851.1|11855|11854.3|11851.5|11850.9|383
1625070300000|2021-06-30 16:25:00|11851.8|11851.2|11849|11848.4|11853.3|11852.7|11848.9|11848.2|304
1625070600000|2021-06-30 16:30:00|11849.1|11848.5|11849.1|11848.5|11850.5|11849.8|11847.9|11847.3|267
1625070900000|2021-06-30 16:35:00|11849.2|11848.6|11847.4|11846.8|11850.6|11849.9|11847.4|11846.8|323
1625071200000|2021-06-30 16:40:00|11847.6|11847|11850.5|11849.9|11850.6|11850|11847|11846.4|416
1625071500000|2021-06-30 16:45:00|11850.6|11850|11849.5|11848.9|11851.2|11850.4|11848.9|11848.1|272
1625071800000|2021-06-30 16:50:00|11849.8|11849.2|11850.3|11849.7|11851.2|11850.5|11848.9|11848.3|244
1625072100000|2021-06-30 16:55:00|11850.4|11849.8|11848.8|11848.2|11851.2|11850.6|11847.5|11846.9|297
1625072400000|2021-06-30 17:00:00|11848.9|11848.3|11850.9|11850.3|11851.6|11851|11848.9|11848.3|358
1625072700000|2021-06-30 17:05:00|11850.7|11850.1|11849.5|11848.9|11851|11850.4|11849.3|11848.7|245
1625073000000|2021-06-30 17:10:00|11849.6|11849|11851.9|11851.3|11853.2|11852.5|11849|11848.4|275
1625073300000|2021-06-30 17:15:00|11852|11851.4|11853.5|11852.9|11853.5|11852.9|11851.8|11851.1|273
1625073600000|2021-06-30 17:20:00|11853.4|11852.8|11856.4|11855.5|11857.4|11856.8|11853|11852.2|296
1625073900000|2021-06-30 17:25:00|11856.3|11855.7|11853.8|11853.2|11857|11856.2|11853.6|11853|258
1625074200000|2021-06-30 17:30:00|11853.5|11852.9|11854.2|11853.6|11854.9|11854.3|11853.1|11852.5|284
1625074500000|2021-06-30 17:35:00|11854.3|11853.7|11852.7|11851.8|11854.3|11853.7|11852.5|11851.8|243
1625074800000|2021-06-30 17:40:00|11852.6|11852|11852|11851.4|11853.2|11852.6|11851.6|11851|208
1625075100000|2021-06-30 17:45:00|11851.6|11851|11852.8|11852.2|11853.1|11852.4|11851.6|11851|228
1625075400000|2021-06-30 17:50:00|11852.5|11851.9|11852|11851.1|11853|11852.4|11851.2|11850.5|165
1625075700000|2021-06-30 17:55:00|11852.1|11851.2|11853.2|11852.6|11853.6|11852.7|11851.5|11850.6|268
1625076000000|2021-06-30 18:00:00|11853.3|11852.7|11853.1|11852.2|11854.5|11853.7|11852|11851.4|313
1625076300000|2021-06-30 18:05:00|11853|11852.1|11851.4|11850.8|11853.2|11852.6|11850.3|11849.7|298
1625076600000|2021-06-30 18:10:00|11851.2|11850.6|11849.8|11849.2|11851.3|11850.6|11849|11848.4|258
1625076900000|2021-06-30 18:15:00|11849.5|11848.9|11850.4|11849.8|11850.6|11849.9|11848.9|11848.3|166
1625077200000|2021-06-30 18:20:00|11850.3|11849.7|11851.6|11851|11851.6|11851|11849.7|11849.1|188
1625077500000|2021-06-30 18:25:00|11851.5|11850.9|11851|11850.4|11852.2|11851.4|11850.8|11850.1|209
1625077800000|2021-06-30 18:30:00|11850.9|11850.3|11849.4|11848.8|11850.9|11850.3|11848.7|11848.1|162
1625078100000|2021-06-30 18:35:00|11849.3|11848.7|11849.7|11849.1|11850.6|11849.8|11849.2|11848.6|166
1625078400000|2021-06-30 18:40:00|11849.5|11848.9|11850|11849.4|11850.2|11849.6|11848.5|11847.9|197
1625078700000|2021-06-30 18:45:00|11850.2|11849.6|11846.5|11845.9|11850.5|11849.9|11846.3|11845.6|265
1625079000000|2021-06-30 18:50:00|11846.4|11845.8|11847.2|11846.6|11848.6|11847.9|11846.4|11845.8|299
1625079300000|2021-06-30 18:55:00|11847.4|11846.8|11848|11847.4|11848.1|11847.5|11846.8|11846.2|273
1625079600000|2021-06-30 19:00:00|11847.9|11847.3|11848.6|11847.7|11848.6|11847.8|11846.4|11845.8|234
1625079900000|2021-06-30 19:05:00|11848.5|11847.6|11850.9|11850|11851|11850.1|11848.4|11847.5|256
1625080200000|2021-06-30 19:10:00|11851|11850.1|11851|11850.4|11851.6|11850.8|11850.4|11849.5|213
1625080500000|2021-06-30 19:15:00|11851.1|11850.5|11850.8|11850.2|11852.3|11851.7|11850.7|11850.1|223
1625080800000|2021-06-30 19:20:00|11850.9|11850|11851.2|11850.6|11851.7|11850.9|11850.5|11849.6|176
1625081100000|2021-06-30 19:25:00|11851.3|11850.7|11853.7|11853.1|11854.1|11853.4|11851.2|11850.5|262
1625081400000|2021-06-30 19:30:00|11853.8|11853.2|11855.6|11855|11855.8|11855.2|11853.6|11853|180
1625081700000|2021-06-30 19:35:00|11855.7|11855.1|11857.5|11856.9|11858.1|11857.4|11854.4|11853.8|210
1625082000000|2021-06-30 19:40:00|11857.6|11857|11860.6|11860|11861.7|11861.1|11857.6|11856.9|297
1625082300000|2021-06-30 19:45:00|11860.4|11859.8|11860.4|11859.8|11861|11860.2|11858.6|11858|218
1625082600000|2021-06-30 19:50:00|11860.6|11859.7|11859.9|11859.3|11860.7|11860|11859|11858.4|237
1625082900000|2021-06-30 19:55:00|11860|11859.4|11859.2|11858.6|11860.1|11859.4|11856.4|11855.6|540
1625083200000|2021-06-30 20:00:00|11859.1|11858.5|11859.3|11858.4|11860|11859.1|11858.2|11857.3|284
1625083500000|2021-06-30 20:05:00|11859.2|11858.3|11858.8|11857.9|11860.3|11859.7|11858.6|11857.8|219
1625083800000|2021-06-30 20:10:00|11858.9|11858|11858.2|11857.6|11859.6|11858.9|11858.2|11857.4|183
1625084100000|2021-06-30 20:15:00|11858.3|11857.7|11859|11858.1|11859.7|11858.9|11857.9|11857.3|181
1625084400000|2021-06-30 20:20:00|11859.1|11858.2|11858.6|11857.7|11859.8|11858.9|11858.3|11857.5|141
1625084700000|2021-06-30 20:25:00|11858.7|11857.8|11859.5|11858.6|11860.1|11859.3|11858.6|11857.7|177
1625085000000|2021-06-30 20:30:00|11859.6|11858.7|11859.1|11858.2|11860.1|11859.4|11859|11858.1|133
1625085300000|2021-06-30 20:35:00|11859|11858.1|11858.7|11857.8|11859.7|11858.9|11858.6|11857.7|132
1625085600000|2021-06-30 20:40:00|11858.8|11857.9|11859.3|11858.4|11860.7|11860|11858.7|11857.8|141
1625085900000|2021-06-30 20:45:00|11859.4|11858.5|11859.2|11858.3|11860|11859.1|11859|11858.1|113
1625086200000|2021-06-30 20:50:00|11859.3|11858.4|11860.5|11859.6|11860.9|11860|11859.2|11858.3|196
1625086500000|2021-06-30 20:55:00|11860.4|11859.5|11856.6|11855.7|11860.5|11859.6|11856.6|11855|447
1625086800000|2021-06-30 21:00:00|11857.2|11855.5|11859.1|11854.7|11862.4|11855.7|11856.6|11854.3|48
1625087100000|2021-06-30 21:05:00|11859.7|11855.1|11859.8|11855|11860.5|11858.8|11856.7|11853.6|217
1625087400000|2021-06-30 21:10:00|11858.7|11856.1|11859.5|11855|11860.4|11856.4|11858.3|11854.5|108
1625087700000|2021-06-30 21:15:00|11859.2|11855.2|11859.6|11854.8|11860.3|11857.7|11857.8|11854.2|148
1625088000000|2021-06-30 21:20:00|11860.1|11854.4|11859.4|11854.8|11861.5|11857.4|11857.3|11853.1|202
1625088300000|2021-06-30 21:25:00|11858.5|11855.8|11857.7|11855.4|11859.4|11856.6|11857.2|11854.7|126
1625088600000|2021-06-30 21:30:00|11857.6|11855.3|11857.9|11855.1|11858.5|11856.4|11857.3|11854.8|129
1625088900000|2021-06-30 21:35:00|11857.8|11855.4|11857.8|11855.5|11858.3|11856.2|11857.3|11855|130
1625089200000|2021-06-30 21:40:00|11858|11855.1|11859.3|11855.9|11860|11857.3|11857.7|11855.1|183
1625089500000|2021-06-30 21:45:00|11859.2|11856|11860.8|11855.8|11861.7|11858|11858.6|11855.8|222
1625089800000|2021-06-30 21:50:00|11861|11855.6|11858.5|11855.2|11861.2|11857.1|11858|11854.6|185
1625090100000|2021-06-30 21:55:00|11858.6|11855.4|11861.1|11856.1|11862.5|11857.1|11858.2|11854.5|218
1625090400000|2021-06-30 22:00:00|11860|11856|11858.8|11857.4|11862.4|11858|11858.6|11855.1|357
1625090700000|2021-06-30 22:05:00|11858.7|11857.5|11857.9|11857|11858.9|11857.7|11857.7|11856.3|201
1625091000000|2021-06-30 22:10:00|11858.1|11857.2|11858.2|11856.8|11859.4|11858.1|11857.7|11856.1|272
1625091300000|2021-06-30 22:15:00|11858.1|11856.7|11858|11857.1|11858.3|11857.3|11857.4|11856.5|75
1625091600000|2021-06-30 22:20:00|11858.1|11857.2|11858|11857.1|11858.2|11857.3|11858|11857.1|54
1625091900000|2021-06-30 22:25:00|11858.1|11857.2|11858|11857.1|11858.1|11857.2|11857.7|11856.8|43
1625092200000|2021-06-30 22:30:00|11857.9|11857|11856.9|11856|11858|11857.1|11856.6|11855.7|49
1625092500000|2021-06-30 22:35:00|11856.8|11855.9|11856|11855.1|11856.9|11856|11855.9|11855|41
1625092800000|2021-06-30 22:40:00|11856.1|11855.2|11855.6|11854.7|11856.1|11855.2|11855.4|11854.5|58
1625093100000|2021-06-30 22:45:00|11855.5|11854.6|11855.4|11854.5|11857.1|11856.2|11855|11854.1|121
1625093400000|2021-06-30 22:50:00|11855.6|11854.7|11856.3|11855.4|11856.3|11855.4|11855.1|11854.2|86
1625093700000|2021-06-30 22:55:00|11856.2|11855.3|11858.2|11857.3|11858.3|11857.4|11856.2|11855.3|96
1625094000000|2021-06-30 23:00:00|11858.3|11857.4|11859.1|11858.2|11859.3|11858.4|11858|11857.2|131
1625094300000|2021-06-30 23:05:00|11859|11858.1|11859|11858.4|11859.2|11858.4|11858.6|11857.7|73
1625094600000|2021-06-30 23:10:00|11859.1|11858.2|11859.1|11858.2|11859.6|11858.7|11858.7|11857.9|76
1625094900000|2021-06-30 23:15:00|11859|11858.1|11860|11859.1|11860.7|11859.9|11858.9|11858.1|68
1625095200000|2021-06-30 23:20:00|11859.9|11859.3|11858.5|11857.6|11860.1|11859.3|11858.3|11857.4|71
1625095500000|2021-06-30 23:25:00|11858.3|11857.4|11858.5|11857.6|11858.7|11857.9|11858.2|11857.4|81
1625095800000|2021-06-30 23:30:00|11858.6|11857.7|11856.5|11855.6|11858.6|11857.7|11856.3|11855.6|109
1625096100000|2021-06-30 23:35:00|11856.6|11855.7|11856.1|11855.2|11857.7|11856.8|11856|11855.1|101
1625096400000|2021-06-30 23:40:00|11856|11855.1|11856.7|11855.8|11856.8|11855.9|11855.8|11855.1|69
1625096700000|2021-06-30 23:45:00|11856.6|11855.7|11856.1|11855.5|11856.6|11855.9|11855.7|11855|75
1625097000000|2021-06-30 23:50:00|11856.2|11855.6|11856|11855.1|11856.5|11855.9|11855.8|11855.1|86
1625097300000|2021-06-30 23:55:00|11855.9|11855.4|11856.3|11855.7|11856.7|11855.9|11855.9|11855.2|68
1625097600000|2021-07-01 00:00:00|11856.4|11855.5|11856|11855.1|11857.1|11856.4|11855.1|11854.2|242
1625097900000|2021-07-01 00:05:00|11856.1|11855.2|11853.5|11852.6|11856.8|11856|11853.4|11852.6|241
1625098200000|2021-07-01 00:10:00|11853.6|11852.7|11854|11853.1|11854.4|11853.6|11852.4|11851.8|203
1625098500000|2021-07-01 00:15:00|11853.9|11853|11853|11852.1|11854.7|11854|11852.2|11851.3|167
1625098800000|2021-07-01 00:20:00|11852.9|11852.3|11850|11849.4|11853.1|11852.4|11848.5|11847.7|264
1625099100000|2021-07-01 00:25:00|11849.9|11849.3|11851.9|11851|11852.2|11851.4|11849.6|11848.7|223
1625099400000|2021-07-01 00:30:00|11851.8|11851.2|11852.9|11852|11853.3|11852.7|11851.3|11850.6|247
1625099700000|2021-07-01 00:35:00|11852.8|11851.9|11851.9|11851.3|11853|11852.4|11851.7|11851.1|193
1625100000000|2021-07-01 00:40:00|11852|11851.4|11851.9|11851.3|11852.2|11851.4|11851.2|11850.6|159
1625100300000|2021-07-01 00:45:00|11852|11851.4|11849.7|11849.1|11853.5|11852.8|11848.9|11848.1|278
1625100600000|2021-07-01 00:50:00|11849.8|11849.2|11848.3|11847.7|11851.1|11850.3|11847.9|11847.1|346
1625100900000|2021-07-01 00:55:00|11849.1|11848.5|11849|11848.4|11849.8|11849.1|11847|11846.2|333
1625101200000|2021-07-01 01:00:00|11849.2|11848.6|11851.4|11850.8|11852.2|11851.5|11849.2|11848.6|370
1625101500000|2021-07-01 01:05:00|11851.5|11850.9|11852.9|11852.3|11853.3|11852.7|11851.2|11850.5|298
1625101800000|2021-07-01 01:10:00|11852.8|11852.2|11854.3|11853.7|11854.4|11853.8|11851.8|11851.2|265
1625102100000|2021-07-01 01:15:00|11854.1|11853.5|11854|11853.4|11854.6|11854|11852.8|11852.2|203
1625102400000|2021-07-01 01:20:00|11853.9|11853.3|11852.6|11851.7|11854|11853.4|11851.4|11850.8|217
1625102700000|2021-07-01 01:25:00|11852.2|11851.6|11850.8|11850.2|11852.4|11851.8|11850.4|11849.8|220
1625103000000|2021-07-01 01:30:00|11850.9|11850.3|11851.9|11851|11852|11851.3|11850.4|11849.6|174
1625103300000|2021-07-01 01:35:00|11852.1|11851.2|11853.1|11852.5|11853.4|11852.8|11850.8|11850.1|252
1625103600000|2021-07-01 01:40:00|11853.2|11852.6|11851.8|11850.9|11854.1|11853.4|11851.5|11850.6|250
1625103900000|2021-07-01 01:45:00|11851.6|11850.7|11848.9|11848.3|11851.8|11851|11848.5|11847.9|322
1625104200000|2021-07-01 01:50:00|11849|11848.4|11849.3|11848.7|11849.5|11848.8|11847.8|11847.1|304
1625104500000|2021-07-01 01:55:00|11849.4|11848.8|11852.3|11851.7|11852.3|11851.7|11848.3|11847.7|257
1625104800000|2021-07-01 02:00:00|11852.2|11851.6|11849.7|11849.1|11852.2|11851.6|11849.3|11848.6|237
1625105100000|2021-07-01 02:05:00|11849.8|11849.2|11850|11849.4|11851|11850.4|11849.6|11848.8|216
1625105400000|2021-07-01 02:10:00|11849.9|11849.3|11850.4|11849.8|11850.5|11849.9|11849.5|11848.7|222
1625105700000|2021-07-01 02:15:00|11850.5|11849.9|11849.2|11848.6|11850.5|11849.9|11849.2|11848.6|122
1625106000000|2021-07-01 02:20:00|11849.3|11848.7|11851|11850.4|11851|11850.4|11849.2|11848.6|176
1625106300000|2021-07-01 02:25:00|11850.9|11850.3|11849.9|11849.3|11851.4|11850.8|11849.5|11848.8|151
1625106600000|2021-07-01 02:30:00|11850|11849.4|11850.7|11850.1|11850.8|11850.2|11849.3|11848.7|122
1625106900000|2021-07-01 02:35:00|11850.8|11850.2|11850.9|11850.3|11851.3|11850.5|11849.8|11849.2|200
1625107200000|2021-07-01 02:40:00|11851|11850.4|11849.4|11848.8|11851|11850.4|11849.3|11848.5|146
1625107500000|2021-07-01 02:45:00|11849.5|11848.9|11849.9|11849.3|11850.6|11849.9|11849.5|11848.9|110
1625107800000|2021-07-01 02:50:00|11850|11849.4|11850.8|11850.2|11851.1|11850.4|11849.6|11848.8|122
1625108100000|2021-07-01 02:55:00|11850.9|11850.3|11850.5|11849.9|11851.2|11850.6|11850.2|11849.5|174
1625108400000|2021-07-01 03:00:00|11850.6|11850|11849.1|11848.5|11850.6|11850|11848.3|11847.6|202
1625108700000|2021-07-01 03:05:00|11849|11848.4|11848.4|11847.8|11849.7|11848.9|11847.3|11846.7|222
1625109000000|2021-07-01 03:10:00|11848.3|11847.7|11848.8|11848.2|11849.4|11848.8|11847.9|11847.1|129
1625109300000|2021-07-01 03:15:00|11848.9|11848.3|11849.5|11848.6|11849.7|11849|11848.5|11847.9|185
1625109600000|2021-07-01 03:20:00|11849.4|11848.8|11849.6|11848.7|11850.2|11849.5|11848.8|11848.1|139
1625109900000|2021-07-01 03:25:00|11849.7|11848.8|11850.8|11849.9|11851.1|11850.5|11849.4|11848.5|126
1625110200000|2021-07-01 03:30:00|11850.7|11849.8|11851.1|11850.2|11851.4|11850.8|11850.3|11849.5|201
1625110500000|2021-07-01 03:35:00|11851|11850.1|11851.1|11850.2|11851.3|11850.7|11850.5|11849.7|108
1625110800000|2021-07-01 03:40:00|11851.2|11850.3|11850.5|11849.9|11851.3|11850.6|11850.3|11849.6|79
1625111100000|2021-07-01 03:45:00|11850.6|11850|11850.9|11850.3|11851.7|11850.9|11850.3|11849.5|119
1625111400000|2021-07-01 03:50:00|11850.8|11850.2|11850.3|11849.7|11851.1|11850.4|11850.1|11849.4|102
1625111700000|2021-07-01 03:55:00|11850.2|11849.6|11850.8|11850.2|11852.2|11851.5|11849.9|11849.2|133
1625112000000|2021-07-01 04:00:00|11850.9|11850.3|11850.7|11850.1|11851.4|11850.8|11850.7|11850.1|178
1625112300000|2021-07-01 04:05:00|11850.8|11850.2|11850.3|11849.7|11850.8|11850.2|11849.7|11849.1|125
1625112600000|2021-07-01 04:10:00|11850.2|11849.6|11851|11850.4|11851|11850.4|11850|11849.3|80
1625112900000|2021-07-01 04:15:00|11850.9|11850.3|11850.4|11849.5|11851.2|11850.6|11849.8|11849|119
1625113200000|2021-07-01 04:20:00|11850.5|11849.6|11850.4|11849.8|11850.6|11849.9|11850.1|11849.5|84
1625113500000|2021-07-01 04:25:00|11850.3|11849.7|11849.1|11848.2|11850.6|11849.9|11848.9|11848.2|125
1625113800000|2021-07-01 04:30:00|11849|11848.4|11847.5|11846.9|11849.2|11848.4|11847.4|11846.7|102
1625114100000|2021-07-01 04:35:00|11847.4|11846.8|11848|11847.4|11848.1|11847.5|11846.6|11846|129
1625114400000|2021-07-01 04:40:00|11848.1|11847.5|11849.5|11848.9|11849.6|11848.9|11848.1|11847.5|82
1625114700000|2021-07-01 04:45:00|11849.6|11849|11849.4|11848.8|11850.1|11849.5|11849.2|11848.6|109
1625115000000|2021-07-01 04:50:00|11849.5|11848.9|11849.8|11849.2|11849.9|11849.3|11849.2|11848.5|80
1625115300000|2021-07-01 04:55:00|11849.9|11849.3|11849.5|11848.9|11850.1|11849.5|11849.2|11848.5|155
1625115600000|2021-07-01 05:00:00|11849.4|11848.8|11847.2|11846.6|11849.6|11849|11847.2|11846.6|240
1625115900000|2021-07-01 05:05:00|11847.3|11846.7|11848|11847.4|11848.3|11847.5|11847.1|11846.5|137
1625116200000|2021-07-01 05:10:00|11848.1|11847.2|11846.8|11846.2|11848.6|11847.9|11846.3|11845.5|170
1625116500000|2021-07-01 05:15:00|11846.7|11846.1|11841.6|11840.7|11847.2|11846.5|11839.4|11838.5|387
1625116800000|2021-07-01 05:20:00|11841.5|11840.6|11840.5|11839.6|11843.3|11842.4|11840|11839.3|296
1625117100000|2021-07-01 05:25:00|11840.3|11839.7|11839.7|11839.1|11842|11841.4|11839.3|11838.6|244
1625117400000|2021-07-01 05:30:00|11839.6|11839|11840.3|11839.4|11842.2|11841.5|11839.3|11838.6|277
1625117700000|2021-07-01 05:35:00|11840.5|11839.6|11841.8|11841.2|11842.1|11841.5|11840.1|11839.3|175
1625118000000|2021-07-01 05:40:00|11841.9|11841.3|11842.3|11841.7|11842.6|11841.9|11841.3|11840.7|190
1625118300000|2021-07-01 05:45:00|11842.4|11841.8|11842.4|11841.8|11842.8|11842.1|11841.6|11841|196
1625118600000|2021-07-01 05:50:00|11842.3|11841.7|11842.7|11842.1|11843.2|11842.6|11841.7|11841|152
1625118900000|2021-07-01 05:55:00|11842|11841.4|11844|11843.1|11844.1|11843.4|11841.5|11840.7|238
1625119200000|2021-07-01 06:00:00|11844.1|11843.2|11843.4|11842.5|11845.2|11844.3|11838.9|11838.2|340
1625119500000|2021-07-01 06:05:00|11843.1|11842.3|11840.8|11840.2|11843.7|11842.8|11840.5|11839.6|262
1625119800000|2021-07-01 06:10:00|11840.9|11840.3|11842.4|11841.8|11842.4|11841.8|11840.2|11839.6|332
1625120100000|2021-07-01 06:15:00|11842.3|11841.7|11840.9|11840.3|11842.4|11841.8|11839.6|11838.7|311
1625120400000|2021-07-01 06:20:00|11840.8|11840.2|11841.9|11841.3|11843.4|11842.8|11840.7|11840.1|265
1625120700000|2021-07-01 06:25:00|11842|11841.4|11838|11837.4|11842.3|11841.7|11837.7|11837.1|291
1625121000000|2021-07-01 06:30:00|11837.9|11837.3|11839.8|11839.2|11841.4|11840.8|11837.9|11837.2|436
1625121300000|2021-07-01 06:35:00|11839.9|11839.3|11841.1|11840.5|11841.2|11840.6|11838.4|11837.7|438
1625121600000|2021-07-01 06:40:00|11841.2|11840.6|11844.9|11844.3|11845.6|11844.9|11841.2|11840.6|348
1625121900000|2021-07-01 06:45:00|11845|11844.4|11843.7|11843.1|11846.6|11845.9|11843|11842.4|395
1625122200000|2021-07-01 06:50:00|11843.8|11843.2|11842.6|11841.7|11844|11843.2|11839.2|11838.5|338
1625122500000|2021-07-01 06:55:00|11842.8|11842.2|11855.2|11854.3|11856.4|11855.7|11842.8|11842.2|837
1625122800000|2021-07-01 07:00:00|11855|11854.1|11855.1|11854.5|11858.5|11857.9|11853|11852.2|648
1625123100000|2021-07-01 07:05:00|11854.9|11854.3|11854.5|11853.9|11855.9|11855.2|11851.8|11851.2|518
1625123400000|2021-07-01 07:10:00|11854.8|11854.2|11859.1|11858.2|11860.5|11859.9|11853.8|11853.2|598
1625123700000|2021-07-01 07:15:00|11859|11858.4|11854.7|11854.1|11859.8|11859.2|11854.4|11853.7|473
1625124000000|2021-07-01 07:20:00|11854.6|11854|11855.6|11855|11858|11857.3|11852.6|11851.9|468
1625124300000|2021-07-01 07:25:00|11855.8|11855.2|11856.9|11856|11857.7|11857|11854.3|11853.7|425
1625124600000|2021-07-01 07:30:00|11856.7|11856.1|11853.8|11853.2|11857.8|11857.1|11852.8|11852|442
1625124900000|2021-07-01 07:35:00|11853.9|11853.3|11852.8|11852.2|11857.4|11856.5|11852.4|11851.8|481
1625125200000|2021-07-01 07:40:00|11852.7|11852.1|11851|11850.1|11854|11853.4|11850.6|11850|400
1625125500000|2021-07-01 07:45:00|11850.9|11850.3|11847.2|11846.3|11852|11851.3|11846|11845.2|430
1625125800000|2021-07-01 07:50:00|11847.1|11846.2|11851.6|11850.7|11851.8|11850.9|11846.6|11845.7|346
1625126100000|2021-07-01 07:55:00|11851.5|11850.6|11848.5|11847.6|11853.5|11852.9|11848.5|11847.6|404
1625126400000|2021-07-01 08:00:00|11848.6|11847.7|11847.5|11846.9|11850.6|11849.9|11846.8|11846.2|506
1625126700000|2021-07-01 08:05:00|11847.6|11846.7|11845.2|11844.3|11847.6|11846.9|11842.6|11842|518
1625127000000|2021-07-01 08:10:00|11844.9|11844.1|11843.8|11843.2|11848.4|11847.7|11843.3|11842.6|479
1625127300000|2021-07-01 08:15:00|11843.7|11843.1|11848.1|11847.2|11848.3|11847.7|11842.8|11842.1|436
1625127600000|2021-07-01 08:20:00|11847.8|11847.3|11845.3|11844.7|11849.5|11848.9|11844.4|11843.8|356
1625127900000|2021-07-01 08:25:00|11845.2|11844.6|11844|11843.1|11845.9|11845.3|11843.4|11842.8|350
1625128200000|2021-07-01 08:30:00|11843.8|11843.2|11843.3|11842.7|11845|11844.3|11839.4|11838.7|410
1625128500000|2021-07-01 08:35:00|11843.2|11842.6|11841.7|11841.1|11846|11845.4|11840.7|11839.9|493
1625128800000|2021-07-01 08:40:00|11841.8|11841.2|11839.6|11839|11842.2|11841.6|11838.8|11838.2|360
1625129100000|2021-07-01 08:45:00|11839.7|11839.1|11843.5|11842.9|11844.6|11843.9|11839.6|11839|394
1625129400000|2021-07-01 08:50:00|11843.4|11842.8|11843.7|11843.1|11845.5|11844.9|11843.4|11842.8|301
1625129700000|2021-07-01 08:55:00|11843.8|11843.2|11845.3|11844.4|11845.9|11845.3|11842.5|11841.9|344
1625130000000|2021-07-01 09:00:00|11845.1|11844.2|11843.3|11842.7|11845.2|11844.3|11840.7|11840.1|378
1625130300000|2021-07-01 09:05:00|11843.2|11842.6|11843.3|11842.7|11843.9|11843.3|11841|11840.4|319
1625130600000|2021-07-01 09:10:00|11843.4|11842.8|11848.4|11847.8|11849|11848.4|11842.6|11842|404
1625130900000|2021-07-01 09:15:00|11848.3|11847.7|11849.3|11848.7|11850.9|11850.3|11847.7|11847.1|392
1625131200000|2021-07-01 09:20:00|11849.2|11848.6|11853|11852.4|11853.6|11853|11849.2|11848.6|337
1625131500000|2021-07-01 09:25:00|11852.9|11852.3|11851.6|11851|11853.5|11852.8|11851.1|11850.5|351
1625131800000|2021-07-01 09:30:00|11851.7|11851.1|11850.7|11850.1|11853.7|11852.9|11850|11849.3|425
1625132100000|2021-07-01 09:35:00|11850.8|11850.2|11855.4|11854.8|11857|11856.4|11850.7|11850.1|426
1625132400000|2021-07-01 09:40:00|11855.9|11855.3|11854.3|11853.7|11856.5|11855.9|11852.9|11852.2|336
1625132700000|2021-07-01 09:45:00|11854.2|11853.6|11854.5|11853.9|11855.3|11854.7|11853.2|11852.6|313
1625133000000|2021-07-01 09:50:00|11854.6|11854|11855.8|11855.2|11856.5|11855.9|11854.4|11853.8|332
1625133300000|2021-07-01 09:55:00|11856|11855.1|11854.7|11854.1|11856.4|11855.8|11853.1|11852.5|295
1625133600000|2021-07-01 10:00:00|11854.6|11854|11850.8|11850.2|11854.6|11854|11850.7|11850.1|368
1625133900000|2021-07-01 10:05:00|11851.1|11850.5|11852.5|11851.9|11853.4|11852.8|11850.6|11850|323
1625134200000|2021-07-01 10:10:00|11852.4|11851.8|11851.1|11850.5|11853.3|11852.7|11849.6|11849|366
1625134500000|2021-07-01 10:15:00|11851.2|11850.6|11854.2|11853.6|11855|11854.2|11851.1|11850.4|346
1625134800000|2021-07-01 10:20:00|11854.1|11853.5|11854.5|11853.9|11856.8|11855.9|11853.2|11852.6|337
1625135100000|2021-07-01 10:25:00|11854.6|11854|11854.1|11853.5|11855.2|11854.6|11852.9|11852.2|393
1625135400000|2021-07-01 10:30:00|11854|11853.4|11857|11856.1|11857.6|11856.9|11854|11853.4|439
1625135700000|2021-07-01 10:35:00|11856.9|11856|11855.4|11854.5|11856.9|11856.3|11854.4|11853.8|317
1625136000000|2021-07-01 10:40:00|11855.1|11854.4|11855.7|11855.1|11856.6|11856|11854.1|11853.5|292
1625136300000|2021-07-01 10:45:00|11855.8|11855.2|11856.7|11856.1|11856.9|11856.3|11854.6|11854|297
1625136600000|2021-07-01 10:50:00|11856.6|11856|11863|11862.4|11863.4|11862.6|11856.2|11855.5|417
1625136900000|2021-07-01 10:55:00|11862.9|11862.3|11867.2|11866.6|11867.2|11866.6|11862.7|11862.1|563
1625137200000|2021-07-01 11:00:00|11867|11866.4|11868.4|11867.8|11869.4|11868.7|11865.7|11865.1|432
1625137500000|2021-07-01 11:05:00|11868.5|11867.9|11865.7|11864.8|11868.8|11868.1|11865|11864.2|450
1625137800000|2021-07-01 11:10:00|11865.5|11864.9|11868.6|11868|11870|11869.4|11864.6|11864|402
1625138100000|2021-07-01 11:15:00|11868.5|11867.9|11871|11870.4|11872.8|11872.2|11868.3|11867.7|420
1625138400000|2021-07-01 11:20:00|11871.1|11870.5|11871.9|11871.3|11872.3|11871.7|11869.1|11868.4|345
1625138700000|2021-07-01 11:25:00|11871.8|11871.2|11870.6|11870|11871.9|11871.3|11868.4|11867.8|341
1625139000000|2021-07-01 11:30:00|11870.3|11869.7|11868.4|11867.8|11871.2|11870.6|11867.6|11867|358
1625139300000|2021-07-01 11:35:00|11868.7|11868.1|11872.2|11871.6|11874.2|11873.6|11868.7|11868.1|392
1625139600000|2021-07-01 11:40:00|11872.3|11871.7|11875.2|11874.6|11875.2|11874.6|11871.5|11870.9|339
1625139900000|2021-07-01 11:45:00|11875.4|11874.8|11873.1|11872.5|11875.4|11874.8|11871.6|11871|396
1625140200000|2021-07-01 11:50:00|11873.2|11872.6|11872.7|11872.1|11874.4|11873.8|11872|11871.4|298
1625140500000|2021-07-01 11:55:00|11872.6|11872|11877.1|11876.5|11878.8|11878.2|11872.6|11872|548
1625140800000|2021-07-01 12:00:00|11877|11876.4|11878.7|11878.1|11879.7|11879.1|11873|11872.4|448
1625141100000|2021-07-01 12:05:00|11878.8|11878.2|11883|11882.4|11884.2|11883.6|11876.6|11875.9|402
1625141400000|2021-07-01 12:10:00|11882.3|11881.7|11883.5|11882.9|11884.4|11883.8|11880.6|11880|438
1625141700000|2021-07-01 12:15:00|11883.7|11883.1|11878.2|11877.6|11884.6|11884|11878.1|11877.5|441
1625142000000|2021-07-01 12:20:00|11878.1|11877.5|11877.7|11877.1|11879.6|11879|11876.6|11875.8|305
1625142300000|2021-07-01 12:25:00|11877.6|11877|11877.3|11876.4|11878.2|11877.6|11876.2|11875.6|296
1625142600000|2021-07-01 12:30:00|11877.2|11876.3|11875.2|11874.6|11877.3|11876.4|11872.1|11871.4|546
1625142900000|2021-07-01 12:35:00|11875.1|11874.5|11877.3|11876.7|11878.2|11877.6|11873.2|11872.6|470
1625143200000|2021-07-01 12:40:00|11877.4|11876.8|11876.9|11876.3|11878.2|11877.6|11874.3|11873.7|380
1625143500000|2021-07-01 12:45:00|11877.1|11876.5|11877.7|11877.1|11878.3|11877.7|11876.2|11875.6|362
1625143800000|2021-07-01 12:50:00|11877.8|11877.2|11877.2|11876.6|11879.7|11879.1|11877.1|11876.5|315
1625144100000|2021-07-01 12:55:00|11877.3|11876.7|11878.6|11878|11880|11879.4|11877.3|11876.7|272
1625144400000|2021-07-01 13:00:00|11878.8|11878.2|11879|11878.4|11882.4|11881.8|11877.3|11876.7|435
1625144700000|2021-07-01 13:05:00|11879.6|11879|11874.2|11873.6|11880.3|11879.7|11873.7|11872.9|527
1625145000000|2021-07-01 13:10:00|11875.2|11874.3|11871.5|11870.6|11875.5|11874.6|11871.2|11870.5|414
1625145300000|2021-07-01 13:15:00|11871.4|11870.8|11874.2|11873.6|11874.2|11873.6|11869.6|11869|412
1625145600000|2021-07-01 13:20:00|11874.1|11873.5|11873.4|11872.8|11876.3|11875.5|11873.3|11872.7|436
1625145900000|2021-07-01 13:25:00|11873.3|11872.7|11870.8|11869.9|11876.3|11875.7|11870.3|11869.5|448
1625146200000|2021-07-01 13:30:00|11870.9|11870|11871.1|11870.5|11871.5|11870.7|11867.2|11866.5|568
1625146500000|2021-07-01 13:35:00|11870.9|11870.3|11869.4|11868.8|11871.5|11870.9|11867.9|11867.3|385
1625146800000|2021-07-01 13:40:00|11869.5|11868.9|11868|11867.1|11870.9|11870.3|11864.9|11864.3|416
1625147100000|2021-07-01 13:45:00|11867.9|11867|11871.8|11871.2|11872.5|11871.9|11867.9|11867|500
1625147400000|2021-07-01 13:50:00|11871.7|11871.1|11871.4|11870.8|11873.5|11872.9|11869.9|11869.1|463
1625147700000|2021-07-01 13:55:00|11871.7|11871.1|11878.6|11877.1|11878.6|11877.5|11871.4|11870.8|476
1625148000000|2021-07-01 14:00:00|11878.4|11877.5|11871.9|11871|11880.4|11879.8|11870.5|11869.7|777
1625148300000|2021-07-01 14:05:00|11872.1|11871.5|11866.3|11865.7|11872.4|11871.7|11865.9|11865.1|682
1625148600000|2021-07-01 14:10:00|11866.2|11865.6|11860.7|11859.8|11867.5|11866.8|11860.4|11859.7|598
1625148900000|2021-07-01 14:15:00|11860.5|11859.6|11862.4|11861.8|11863.7|11863|11858.6|11857.9|673
1625149200000|2021-07-01 14:20:00|11862.6|11862|11864.9|11864.3|11866.6|11865.9|11862.4|11861.8|478
1625149500000|2021-07-01 14:25:00|11864.2|11863.6|11865.7|11864.8|11868.8|11868.2|11863.9|11863.3|505
1625149800000|2021-07-01 14:30:00|11865.5|11864.9|11861.6|11861|11866.7|11866|11861.5|11860.9|514
1625150100000|2021-07-01 14:35:00|11861.5|11860.9|11859.5|11858.9|11864.9|11864.3|11857.8|11856.9|538
1625150400000|2021-07-01 14:40:00|11859.4|11858.8|11863.4|11862.8|11866|11865.2|11859.4|11858.8|621
1625150700000|2021-07-01 14:45:00|11863.6|11863|11864.1|11863.5|11866.1|11865.5|11861.4|11860.6|596
1625151000000|2021-07-01 14:50:00|11864.3|11863.7|11867.2|11866.3|11868.5|11867.7|11861.8|11861.1|680
1625151300000|2021-07-01 14:55:00|11867.1|11866.2|11868.6|11868|11870.6|11869.8|11865.2|11864.3|729
1625151600000|2021-07-01 15:00:00|11868.4|11867.8|11863.5|11862.9|11868.7|11868|11863.5|11862.6|584
1625151900000|2021-07-01 15:05:00|11863.7|11863.1|11867.3|11866.7|11868.3|11867.6|11863.7|11863.1|485
1625152200000|2021-07-01 15:10:00|11867.4|11866.8|11856.2|11855.3|11867.7|11867.1|11855.4|11854.8|582
1625152500000|2021-07-01 15:15:00|11856.3|11855.4|11853.1|11852.5|11857.4|11856.7|11852.4|11851.5|535
1625152800000|2021-07-01 15:20:00|11852.7|11852.1|11850.9|11850|11855.3|11854.7|11849.8|11848.9|555
1625153100000|2021-07-01 15:25:00|11850.6|11850.1|11850.9|11850|11854.8|11853.9|11850.3|11849.6|539
1625153400000|2021-07-01 15:30:00|11850.8|11849.9|11854.7|11854.1|11855.1|11854.4|11850.5|11849.7|452
1625153700000|2021-07-01 15:35:00|11854.8|11853.9|11856|11855.4|11857.4|11856.6|11854.1|11853.3|463
1625154000000|2021-07-01 15:40:00|11856.1|11855.5|11851.3|11850.4|11856.5|11855.7|11848.6|11847.9|530
1625154300000|2021-07-01 15:45:00|11851.1|11850.5|11855.5|11854.9|11855.8|11855.1|11851|11850.3|411
1625154600000|2021-07-01 15:50:00|11855.4|11854.8|11861.2|11860.3|11861.4|11860.6|11853.9|11853.3|483
1625154900000|2021-07-01 15:55:00|11861.3|11860.4|11856.1|11855.5|11861.6|11861|11856|11855.2|382
1625155200000|2021-07-01 16:00:00|11856.2|11855.6|11855.4|11854.5|11857|11856.1|11853|11852.3|471
1625155500000|2021-07-01 16:05:00|11855.5|11854.6|11857.3|11856.4|11859.2|11858.3|11855.1|11854.4|396
1625155800000|2021-07-01 16:10:00|11857.4|11856.5|11857.8|11857.2|11860.3|11859.4|11856.9|11856.1|363
1625156100000|2021-07-01 16:15:00|11857.6|11857|11856.1|11855.5|11858.9|11858.2|11856.1|11855.5|341
1625156400000|2021-07-01 16:20:00|11856|11855.4|11850.8|11850.2|11856.7|11856|11850.3|11849.6|401
1625156700000|2021-07-01 16:25:00|11850.9|11850|11853.1|11852.5|11853.5|11852.9|11850.1|11849.5|346
1625157000000|2021-07-01 16:30:00|11853.2|11852.6|11850.7|11850.1|11854.1|11853.3|11850.1|11849.5|322
1625157300000|2021-07-01 16:35:00|11850.6|11850|11850.2|11849.6|11851.5|11850.9|11849.3|11848.7|242
1625157600000|2021-07-01 16:40:00|11850.1|11849.5|11849.1|11848.5|11850.6|11849.8|11848.4|11847.7|269
1625157900000|2021-07-01 16:45:00|11849.2|11848.6|11849.1|11848.2|11849.9|11849.3|11848.4|11847.7|246
1625158200000|2021-07-01 16:50:00|11848.7|11848.1|11848.4|11847.8|11849.7|11848.9|11847.4|11846.7|288
1625158500000|2021-07-01 16:55:00|11848.5|11847.9|11849.5|11848.9|11850.3|11849.6|11848.2|11847.6|249
1625158800000|2021-07-01 17:00:00|11849.2|11848.6|11851.7|11851.1|11852.1|11851.5|11849.1|11848.4|263
1625159100000|2021-07-01 17:05:00|11851.6|11851|11854.6|11853.7|11855.2|11854.5|11851|11850.4|244
1625159400000|2021-07-01 17:10:00|11854.5|11853.6|11852.8|11851.9|11854.5|11853.7|11852.2|11851.5|211
1625159700000|2021-07-01 17:15:00|11852.9|11852|11853|11852.4|11853.4|11852.6|11851.9|11851.3|225
1625160000000|2021-07-01 17:20:00|11852.9|11852.3|11852.7|11851.8|11853.4|11852.8|11851.1|11850.4|237
1625160300000|2021-07-01 17:25:00|11852.6|11851.7|11850.6|11850|11853.1|11852.2|11850.2|11849.4|284
1625160600000|2021-07-01 17:30:00|11850.5|11849.9|11852.6|11852|11852.6|11852|11850.2|11849.6|284
1625160900000|2021-07-01 17:35:00|11852.7|11852.1|11852.5|11851.9|11854.7|11854|11852.4|11851.8|266
1625161200000|2021-07-01 17:40:00|11852.4|11851.8|11850.5|11849.9|11852.6|11852|11850.2|11849.5|179
1625161500000|2021-07-01 17:45:00|11850.6|11850|11851.6|11850.7|11851.6|11850.9|11850.4|11849.6|167
1625161800000|2021-07-01 17:50:00|11851.5|11850.6|11847.9|11847.3|11851.6|11850.8|11847.8|11847|280
1625162100000|2021-07-01 17:55:00|11848.1|11847.2|11847.4|11846.8|11848.7|11848|11846.9|11846.1|215
1625162400000|2021-07-01 18:00:00|11847.5|11846.9|11847.6|11847|11849.8|11849|11847.3|11846.6|326
1625162700000|2021-07-01 18:05:00|11847.7|11847.1|11848.3|11847.4|11848.8|11848.2|11847.6|11846.9|227
1625163000000|2021-07-01 18:10:00|11848.4|11847.5|11845.4|11844.5|11848.5|11847.9|11844.8|11844.1|221
1625163300000|2021-07-01 18:15:00|11845.3|11844.4|11844.1|11843.2|11845.4|11844.7|11843.6|11842.7|279
1625163600000|2021-07-01 18:20:00|11844|11843.1|11844.9|11844.3|11845.1|11844.4|11844|11843.1|249
1625163900000|2021-07-01 18:25:00|11845|11844.4|11845.5|11844.9|11846|11845.4|11844.9|11844.2|132
1625164200000|2021-07-01 18:30:00|11845.6|11845|11845|11844.4|11845.6|11845|11844.7|11844.1|157
1625164500000|2021-07-01 18:35:00|11844.9|11844.3|11843.9|11843.3|11845.1|11844.5|11843.8|11843.2|163
1625164800000|2021-07-01 18:40:00|11844|11843.4|11844.6|11844|11845.1|11844.5|11843.9|11843.2|195
1625165100000|2021-07-01 18:45:00|11844.5|11843.9|11844.5|11843.9|11845.7|11845.1|11843.9|11843.3|194
1625165400000|2021-07-01 18:50:00|11844.4|11843.8|11844.2|11843.6|11845.6|11844.9|11843.5|11842.9|213
1625165700000|2021-07-01 18:55:00|11844.1|11843.5|11841.8|11841.2|11844.8|11844.1|11841.5|11840.9|236
1625166000000|2021-07-01 19:00:00|11841.7|11841.1|11843.1|11842.2|11843.1|11842.3|11841.2|11840.6|266
1625166300000|2021-07-01 19:05:00|11842.8|11842.4|11842.6|11842|11843.7|11843|11842.1|11841.5|220
1625166600000|2021-07-01 19:10:00|11843.1|11842.5|11844.6|11844|11844.6|11844|11842.7|11842.1|206
1625166900000|2021-07-01 19:15:00|11844.5|11843.9|11846.1|11845.5|11846.3|11845.7|11844.4|11843.7|213
1625167200000|2021-07-01 19:20:00|11846|11845.4|11847.3|11846.7|11847.4|11846.8|11845.8|11845.2|207
1625167500000|2021-07-01 19:25:00|11847.2|11846.6|11846.7|11846.1|11847.8|11847.1|11846.3|11845.6|158
1625167800000|2021-07-01 19:30:00|11846.9|11846.3|11846.6|11846|11847.6|11846.9|11846.1|11845.3|176
1625168100000|2021-07-01 19:35:00|11846.5|11845.9|11845.3|11844.7|11846.5|11845.9|11845.1|11844.3|210
1625168400000|2021-07-01 19:40:00|11845.5|11844.6|11844.6|11844|11845.6|11844.9|11844.5|11843.6|235
1625168700000|2021-07-01 19:45:00|11844.7|11844.1|11845.5|11844.9|11845.7|11845|11844.4|11843.8|200
1625169000000|2021-07-01 19:50:00|11845.4|11844.8|11843.4|11842.5|11845.4|11844.8|11843.2|11842.4|227
1625169300000|2021-07-01 19:55:00|11843.3|11842.4|11847.4|11846.5|11848.8|11848.2|11842.7|11842.1|373
1625169600000|2021-07-01 20:00:00|11847.1|11846.3|11846.3|11845.7|11848.6|11847.9|11846.1|11845.4|252
1625169900000|2021-07-01 20:05:00|11846.1|11845.5|11846.9|11846.3|11847|11846.4|11846.1|11845.5|116
1625170200000|2021-07-01 20:10:00|11846.6|11846|11846.8|11845.9|11846.9|11846.2|11846.2|11845.4|116
1625170500000|2021-07-01 20:15:00|11846.7|11846.1|11846.6|11846|11847|11846.2|11846.1|11845.3|98
1625170800000|2021-07-01 20:20:00|11846.8|11845.9|11847.2|11846.3|11847.8|11847.1|11846.7|11845.9|111
1625171100000|2021-07-01 20:25:00|11847.3|11846.4|11846.9|11846|11847.9|11847.1|11846.6|11845.8|104
1625171400000|2021-07-01 20:30:00|11847|11846.1|11848.8|11847.9|11848.9|11848|11846.8|11845.9|99
1625171700000|2021-07-01 20:35:00|11848.9|11848|11848.5|11847.9|11849.2|11848.3|11848.4|11847.5|73
1625172000000|2021-07-01 20:40:00|11848.7|11847.8|11848.3|11847.4|11849.4|11848.5|11848.1|11847.2|106
1625172300000|2021-07-01 20:45:00|11848.2|11847.3|11850|11849.1|11850|11849.1|11848.2|11847.3|100
1625172600000|2021-07-01 20:50:00|11850.1|11849.2|11849.8|11848.9|11851.4|11850.5|11849.4|11848.5|237
1625172900000|2021-07-01 20:55:00|11849.9|11849|11850.7|11849.1|11851.2|11850.1|11849.8|11848.9|307
1625173200000|2021-07-01 21:00:00|11850.3|11849.4|11852.3|11848.1|11853|11851.7|11850.3|11847.8|36
1625173500000|2021-07-01 21:05:00|11851.6|11848|11852.1|11847.9|11853.2|11850.5|11851.1|11846.9|176
1625173800000|2021-07-01 21:10:00|11852.2|11847.8|11853|11847.7|11853.4|11849.8|11850.2|11845.6|135
1625174100000|2021-07-01 21:15:00|11853.1|11847.9|11851.2|11849.4|11853.3|11849.7|11850.4|11847.2|82
1625174400000|2021-07-01 21:20:00|11851.6|11849.2|11851|11849|11854.3|11849.8|11850.8|11846.9|127
1625174700000|2021-07-01 21:25:00|11851.1|11849.2|11852|11847.7|11853.3|11849.7|11850.6|11847.2|140
1625175000000|2021-07-01 21:30:00|11852.2|11848.2|11851.7|11849.3|11852.8|11849.9|11850.9|11847.5|155
1625175300000|2021-07-01 21:35:00|11851.6|11849.5|11851.5|11849.8|11851.9|11850.1|11850.2|11847.5|146
1625175600000|2021-07-01 21:40:00|11851.6|11849.7|11851.2|11849.6|11851.9|11849.9|11850.8|11848.4|77
1625175900000|2021-07-01 21:45:00|11851.1|11849.5|11851.3|11849.4|11852.2|11849.9|11850.9|11848.4|115
1625176200000|2021-07-01 21:50:00|11851.2|11848.6|11851.1|11848.5|11851.6|11849.6|11850.1|11847.7|185
1625176500000|2021-07-01 21:55:00|11851.2|11848.6|11850.8|11848.5|11851.6|11849.5|11850.3|11847.7|151
1625176800000|2021-07-01 22:00:00|11850.5|11848.6|11851|11849.8|11851.5|11850.1|11849.9|11848.2|276
1625177100000|2021-07-01 22:05:00|11851.2|11849.9|11849.7|11848.8|11851.2|11849.9|11849.6|11848.7|138
1625177400000|2021-07-01 22:10:00|11849.8|11848.9|11848.9|11848|11849.9|11849|11848.5|11847.6|109
1625177700000|2021-07-01 22:15:00|11848.8|11847.9|11846.7|11845.8|11848.9|11848|11846.6|11845.6|77
1625178000000|2021-07-01 22:20:00|11846.6|11845.7|11844.6|11843.7|11846.7|11845.8|11844.5|11843.6|88
1625178300000|2021-07-01 22:25:00|11844.5|11843.6|11843.2|11842.3|11844.7|11843.8|11843.1|11842.2|105
1625178600000|2021-07-01 22:30:00|11843.1|11842.2|11846|11845.1|11846|11845.1|11843|11842.1|123
1625178900000|2021-07-01 22:35:00|11846.2|11845.3|11848.2|11847.3|11848.3|11847.4|11846.1|11845.2|107
1625179200000|2021-07-01 22:40:00|11848|11847.1|11846.9|11846|11848.2|11847.3|11846.5|11845.6|117
1625179500000|2021-07-01 22:45:00|11847|11846.1|11846.6|11845.7|11847.5|11846.6|11846.6|11845.7|87
1625179800000|2021-07-01 22:50:00|11846.7|11845.8|11847.9|11847|11848|11847.1|11846.6|11845.7|84
1625180100000|2021-07-01 22:55:00|11848|11847.1|11846.8|11845.9|11848.1|11847.2|11846.7|11845.8|79
1625180400000|2021-07-01 23:00:00|11846.6|11845.7|11845.8|11844.9|11847.3|11846.4|11845.6|11844.7|98
1625180700000|2021-07-01 23:05:00|11845.7|11844.8|11845.5|11844.6|11846.1|11845.2|11845.1|11844.2|84
1625181000000|2021-07-01 23:10:00|11845.6|11844.7|11845.1|11844.2|11845.8|11844.9|11845.1|11844.2|95
1625181300000|2021-07-01 23:15:00|11845.2|11844.3|11844.7|11843.8|11845.3|11844.4|11844.6|11843.7|59
1625181600000|2021-07-01 23:20:00|11844.8|11843.9|11844.2|11843.3|11845.5|11844.6|11843.6|11842.7|107
1625181900000|2021-07-01 23:25:00|11844.1|11843.2|11844.4|11843.5|11845.6|11844.9|11844.1|11843.2|71
1625182200000|2021-07-01 23:30:00|11844.5|11843.6|11845.1|11844.2|11845.2|11844.3|11843.4|11842.6|95
1625182500000|2021-07-01 23:35:00|11844.9|11844.3|11845.5|11844.6|11845.7|11844.9|11844.9|11844.2|50
1625182800000|2021-07-01 23:40:00|11845.6|11844.7|11846.7|11845.8|11846.7|11845.8|11845.5|11844.6|77
1625183100000|2021-07-01 23:45:00|11846.4|11845.6|11846.2|11845.3|11846.7|11845.8|11846|11845.1|62
1625183400000|2021-07-01 23:50:00|11846.1|11845.2|11846.8|11845.9|11847.2|11846.4|11845.4|11844.6|80
1625183700000|2021-07-01 23:55:00|11846.7|11845.8|11846.2|11845.3|11846.8|11846.1|11846.1|11845.2|103
1625184000000|2021-07-02 00:00:00|11846.1|11845.2|11843.5|11842.9|11848.2|11847.4|11843.1|11842.2|251
1625184300000|2021-07-02 00:05:00|11843.4|11842.8|11844.9|11844|11845.6|11844.7|11843.4|11842.8|161
1625184600000|2021-07-02 00:10:00|11844.8|11844.3|11844.5|11843.6|11845.6|11844.9|11844.3|11843.5|152
1625184900000|2021-07-02 00:15:00|11844.4|11843.5|11844.6|11844|11845.7|11844.9|11843.4|11842.7|201
1625185200000|2021-07-02 00:20:00|11844.8|11843.9|11844|11843.4|11844.8|11844.1|11843.3|11842.6|189
1625185500000|2021-07-02 00:25:00|11843.9|11843.3|11843.7|11842.8|11844.4|11843.8|11841.2|11840.6|212
1625185800000|2021-07-02 00:30:00|11843.6|11842.7|11845.1|11844.2|11845.3|11844.5|11843.6|11842.7|194
1625186100000|2021-07-02 00:35:00|11845|11844.4|11845.8|11844.9|11847.2|11846.4|11845|11844.3|192
1625186400000|2021-07-02 00:40:00|11845.7|11844.8|11847.7|11846.8|11848.2|11847.5|11845|11844.3|192
1625186700000|2021-07-02 00:45:00|11847.6|11846.7|11845.7|11845.1|11847.7|11847|11845.4|11844.5|226
1625187000000|2021-07-02 00:50:00|11845.6|11845|11844.9|11844|11846.6|11845.7|11843.6|11842.8|344
1625187300000|2021-07-02 00:55:00|11845.1|11844.2|11843.3|11842.7|11845.1|11844.2|11843|11842.3|224
1625187600000|2021-07-02 01:00:00|11843.2|11842.6|11843.1|11842.2|11844.9|11844.1|11841.9|11841.2|414
1625187900000|2021-07-02 01:05:00|11843|11842.1|11844|11843.1|11844.6|11843.7|11842.4|11841.6|264
1625188200000|2021-07-02 01:10:00|11844.1|11843.2|11845|11844.1|11845.7|11844.9|11844.1|11843.2|307
1625188500000|2021-07-02 01:15:00|11844.9|11844|11845.9|11845.3|11846.4|11845.6|11844.4|11843.7|296
1625188800000|2021-07-02 01:20:00|11846|11845.4|11845|11844.1|11846.5|11845.9|11844.5|11843.8|223
1625189100000|2021-07-02 01:25:00|11845.1|11844.2|11846.1|11845.2|11847.1|11846.2|11844.9|11844.2|254
1625189400000|2021-07-02 01:30:00|11846.3|11845.7|11845.1|11844.2|11846.6|11845.8|11844.7|11844|336
1625189700000|2021-07-02 01:35:00|11845.2|11844.3|11845.6|11845|11846.8|11846|11845.1|11844.2|280
1625190000000|2021-07-02 01:40:00|11845.7|11845.1|11845.1|11844.5|11846.1|11845.4|11844.1|11843.5|324
1625190300000|2021-07-02 01:45:00|11844.7|11844.1|11845.9|11845.3|11846.4|11845.8|11842.7|11842.1|355
1625190600000|2021-07-02 01:50:00|11845.6|11845|11845|11844.1|11845.8|11845.1|11843.4|11842.8|308
1625190900000|2021-07-02 01:55:00|11844.9|11844|11844|11843.4|11844.9|11844.1|11843.1|11842.3|271
1625191200000|2021-07-02 02:00:00|11844.1|11843.5|11843.8|11842.9|11844.1|11843.5|11841.2|11840.3|253
1625191500000|2021-07-02 02:05:00|11843.7|11843.1|11841.6|11841|11843.7|11843.1|11841.5|11840.9|221
1625191800000|2021-07-02 02:10:00|11841.7|11841.1|11844.2|11843.3|11845.2|11844.4|11841.5|11840.9|210
1625192100000|2021-07-02 02:15:00|11844.1|11843.5|11843.5|11842.9|11844.8|11844|11843|11842.3|208
1625192400000|2021-07-02 02:20:00|11843.7|11842.8|11843|11842.4|11844.1|11843.4|11842.9|11842.1|161
1625192700000|2021-07-02 02:25:00|11842.9|11842.3|11842.6|11842|11843.7|11842.9|11842.5|11841.7|171
1625193000000|2021-07-02 02:30:00|11842.5|11841.9|11844.3|11843.4|11844.4|11843.6|11842.1|11841.3|198
1625193300000|2021-07-02 02:35:00|11844.2|11843.6|11844.9|11844.3|11846.3|11845.5|11843.9|11843.1|253
1625193600000|2021-07-02 02:40:00|11844.5|11843.9|11843.3|11842.4|11844.8|11844.1|11843.1|11842.3|211
1625193900000|2021-07-02 02:45:00|11843.2|11842.3|11843.3|11842.7|11843.7|11843|11841.9|11841.2|197
1625194200000|2021-07-02 02:50:00|11843.5|11842.6|11842.6|11841.7|11843.5|11842.9|11841.9|11841.1|173
1625194500000|2021-07-02 02:55:00|11842.4|11841.5|11842|11841.4|11843.6|11842.9|11840.9|11840|419
1625194800000|2021-07-02 03:00:00|11841.9|11841.3|11843.5|11842.6|11843.9|11843.2|11841.9|11841.3|201
1625195100000|2021-07-02 03:05:00|11843.4|11842.5|11841.8|11841.2|11843.7|11843|11841.4|11840.7|231
1625195400000|2021-07-02 03:10:00|11842|11841.1|11841.7|11841.1|11843|11842.2|11841.3|11840.6|230
1625195700000|2021-07-02 03:15:00|11841.9|11841.3|11843|11842.1|11843|11842.4|11841.5|11840.7|190
1625196000000|2021-07-02 03:20:00|11842.8|11842.2|11843.8|11842.9|11844.2|11843.4|11842.4|11841.8|153
1625196300000|2021-07-02 03:25:00|11843.7|11842.8|11843.8|11842.9|11843.9|11843.1|11842.7|11842|133
1625196600000|2021-07-02 03:30:00|11843.5|11842.8|11842.9|11842.3|11843.7|11842.9|11842.1|11841.5|148
1625196900000|2021-07-02 03:35:00|11843.1|11842.2|11843|11842.4|11843.5|11842.9|11842.4|11841.7|144
1625197200000|2021-07-02 03:40:00|11843.1|11842.5|11843.5|11842.6|11843.8|11843|11842.8|11842.1|146
1625197500000|2021-07-02 03:45:00|11843.3|11842.4|11842.5|11841.9|11843.8|11842.9|11842|11841.2|154
1625197800000|2021-07-02 03:50:00|11842.6|11842|11842.7|11841.8|11842.8|11842|11842.4|11841.7|115
1625198100000|2021-07-02 03:55:00|11842.6|11841.7|11843.1|11842.5|11844.2|11843.4|11842.5|11841.7|146
1625198400000|2021-07-02 04:00:00|11843.3|11842.4|11843.3|11842.4|11844.7|11843.9|11842.8|11842.2|237
1625198700000|2021-07-02 04:05:00|11843.4|11842.8|11843.9|11843.3|11844.1|11843.5|11842.8|11842.1|163
1625199000000|2021-07-02 04:10:00|11843.6|11843|11844.8|11843.9|11845|11844.2|11843.5|11842.7|153
1625199300000|2021-07-02 04:15:00|11844.6|11844|11844.1|11843.2|11844.7|11844|11843.5|11842.7|158
1625199600000|2021-07-02 04:20:00|11843.9|11843.3|11844.7|11843.8|11844.9|11844.1|11843.8|11843|114
1625199900000|2021-07-02 04:25:00|11844.6|11843.7|11843.6|11843|11844.8|11844|11843.4|11842.7|100
1625200200000|2021-07-02 04:30:00|11843.5|11842.9|11844.2|11843.3|11844.2|11843.5|11843.3|11842.5|122
1625200500000|2021-07-02 04:35:00|11844.1|11843.5|11845.2|11844.6|11845.6|11844.9|11844|11843.2|133
1625200800000|2021-07-02 04:40:00|11845.6|11845|11845.6|11845|11846.5|11845.6|11845.4|11844.7|179
1625201100000|2021-07-02 04:45:00|11845.7|11844.8|11846.1|11845.5|11846.4|11845.6|11845.4|11844.7|108
1625201400000|2021-07-02 04:50:00|11846.2|11845.6|11846.1|11845.5|11846.7|11846|11846|11845.3|91
1625201700000|2021-07-02 04:55:00|11846.2|11845.3|11845.2|11844.3|11846.3|11845.6|11845.1|11844.2|123
1625202000000|2021-07-02 05:00:00|11845|11844.4|11845.5|11844.9|11845.7|11844.9|11844.4|11843.7|130
1625202300000|2021-07-02 05:05:00|11845.4|11844.8|11845.5|11844.9|11845.7|11844.9|11844.7|11844|103
1625202600000|2021-07-02 05:10:00|11845.4|11844.8|11846.1|11845.2|11846.3|11845.4|11844.9|11844.2|102
1625202900000|2021-07-02 05:15:00|11846.2|11845.3|11846.7|11845.8|11847.3|11846.6|11845.6|11844.8|224
1625203200000|2021-07-02 05:20:00|11846.5|11845.9|11845.9|11845.3|11847.1|11846.3|11845.7|11844.9|139
1625203500000|2021-07-02 05:25:00|11845.8|11845.2|11847|11846.4|11847.2|11846.5|11845.8|11845.1|177
1625203800000|2021-07-02 05:30:00|11846.9|11846.3|11847|11846.4|11847.3|11846.6|11846.5|11845.8|156
1625204100000|2021-07-02 05:35:00|11847.1|11846.5|11847.6|11847|11847.8|11847.1|11846.5|11845.9|113
1625204400000|2021-07-02 05:40:00|11847.5|11846.9|11847.4|11846.8|11848.2|11847.4|11847|11846.3|104
1625204700000|2021-07-02 05:45:00|11847.3|11846.7|11845.9|11845.3|11847.6|11847|11845.8|11845.1|166
1625205000000|2021-07-02 05:50:00|11845.8|11845.2|11844.6|11843.7|11846.2|11845.5|11844.5|11843.7|187
1625205300000|2021-07-02 05:55:00|11844.5|11843.6|11842.2|11841.3|11844.6|11843.8|11840.7|11839.9|290
1625205600000|2021-07-02 06:00:00|11841.8|11840.9|11841.6|11840.7|11843.4|11842.7|11839.9|11839.3|407
1625205900000|2021-07-02 06:05:00|11841.5|11840.6|11841.8|11840.9|11842.6|11842|11840.6|11839.9|242
1625206200000|2021-07-02 06:10:00|11841.5|11841|11840.8|11840.2|11842.5|11841.8|11840.7|11840.1|264
1625206500000|2021-07-02 06:15:00|11840.7|11840.1|11839.5|11838.9|11841.2|11840.6|11839.4|11838.7|267
1625206800000|2021-07-02 06:20:00|11839.6|11839|11842.1|11841.5|11843.2|11842.5|11838.3|11837.7|281
1625207100000|2021-07-02 06:25:00|11842|11841.4|11838.4|11837.5|11842.1|11841.5|11835.8|11835|396
1625207400000|2021-07-02 06:30:00|11838.5|11837.6|11838.9|11838.3|11839.7|11839.1|11837.2|11836.6|379
1625207700000|2021-07-02 06:35:00|11839|11838.4|11840.8|11840.2|11842.2|11841.5|11839|11838.4|277
1625208000000|2021-07-02 06:40:00|11841.2|11840.6|11840.8|11840.2|11842.3|11841.5|11840.1|11839.4|297
1625208300000|2021-07-02 06:45:00|11840.7|11840.1|11838|11837.1|11841.1|11840.5|11837.7|11837.1|289
1625208600000|2021-07-02 06:50:00|11837.9|11837|11838.3|11837.7|11839.7|11839.1|11837|11836.1|262
1625208900000|2021-07-02 06:55:00|11838.4|11837.8|11839.2|11838.6|11839.3|11838.6|11836.6|11836|317
1625209200000|2021-07-02 07:00:00|11839.3|11838.7|11830.9|11830.3|11839.6|11839|11830.1|11829.5|553
1625209500000|2021-07-02 07:05:00|11831|11830.4|11828.2|11827.6|11833.7|11833.1|11826.8|11826.2|433
1625209800000|2021-07-02 07:10:00|11828.4|11827.8|11824.2|11823.6|11830.6|11830|11824.1|11823.5|422
1625210100000|2021-07-02 07:15:00|11824.3|11823.4|11827.5|11826.9|11827.6|11827|11823.9|11823.3|434
1625210400000|2021-07-02 07:20:00|11827.4|11826.8|11826.2|11825.3|11827.8|11827|11824.7|11824.1|378
1625210700000|2021-07-02 07:25:00|11826.1|11825.2|11828.3|11827.7|11828.4|11827.8|11824.6|11824|373
1625211000000|2021-07-02 07:30:00|11828.2|11827.6|11825.3|11824.7|11828.6|11827.9|11825.2|11824.6|366
1625211300000|2021-07-02 07:35:00|11825.4|11824.8|11823.8|11823.2|11826.1|11825.5|11823.3|11822.7|338
1625211600000|2021-07-02 07:40:00|11823.9|11823.3|11827|11826.4|11827.1|11826.4|11823.9|11823.3|355
1625211900000|2021-07-02 07:45:00|11827.1|11826.5|11826.7|11826.1|11827.6|11827|11825.3|11824.7|329
1625212200000|2021-07-02 07:50:00|11826.8|11826.2|11825|11824.4|11827.5|11826.9|11824.5|11823.6|257
1625212500000|2021-07-02 07:55:00|11824.9|11824.3|11824.8|11824.2|11826.1|11825.5|11822.7|11821.9|418
1625212800000|2021-07-02 08:00:00|11824.9|11824.3|11826.6|11826|11826.7|11826.1|11824.2|11823.6|399
1625213100000|2021-07-02 08:05:00|11826.5|11825.9|11828.5|11827.9|11828.5|11827.9|11824.7|11824|416
1625213400000|2021-07-02 08:10:00|11828.3|11827.7|11831.6|11831|11832.1|11831.5|11828|11827.4|416
1625213700000|2021-07-02 08:15:00|11831.5|11830.9|11831.2|11830.6|11831.8|11831.2|11829.1|11828.5|307
1625214000000|2021-07-02 08:20:00|11831.3|11830.7|11830.4|11829.8|11833.1|11832.5|11830.4|11829.8|387
1625214300000|2021-07-02 08:25:00|11830.3|11829.7|11831.1|11830.5|11831.4|11830.8|11826.9|11826.3|489
1625214600000|2021-07-02 08:30:00|11831|11830.4|11831.6|11831|11833.3|11832.7|11829.9|11829.2|391
1625214900000|2021-07-02 08:35:00|11831.4|11830.8|11831|11830.4|11833.8|11833.2|11830.7|11830.1|303
1625215200000|2021-07-02 08:40:00|11831.1|11830.5|11829.7|11829.1|11832.1|11831.5|11829.6|11829|288
1625215500000|2021-07-02 08:45:00|11829.5|11828.9|11829.7|11829.1|11831.6|11830.8|11829.5|11828.7|251
1625215800000|2021-07-02 08:50:00|11829.6|11829|11829.1|11828.5|11830.9|11830.3|11828.7|11828.1|255
1625216100000|2021-07-02 08:55:00|11829.2|11828.6|11828.2|11827.3|11830.2|11829.6|11828.1|11827.3|356
1625216400000|2021-07-02 09:00:00|11828.1|11827.5|11827.7|11827.1|11830.1|11829.4|11827.5|11826.8|336
1625216700000|2021-07-02 09:05:00|11827.6|11827|11829.1|11828.5|11830.8|11830|11827.4|11826.8|288
1625217000000|2021-07-02 09:10:00|11829|11828.4|11829.9|11829.3|11830.8|11830.1|11828.9|11828.3|286
1625217300000|2021-07-02 09:15:00|11830.2|11829.6|11829.4|11828.5|11831.1|11830.5|11829|11828.3|267
1625217600000|2021-07-02 09:20:00|11829.6|11828.7|11826.8|11826.2|11830.1|11829.4|11824.3|11823.5|348
1625217900000|2021-07-02 09:25:00|11826.7|11826.1|11825.6|11825|11828.1|11827.4|11825|11824.3|289
1625218200000|2021-07-02 09:30:00|11825.5|11824.9|11826.6|11826|11826.8|11826.1|11824.9|11824.3|275
1625218500000|2021-07-02 09:35:00|11826.7|11826.1|11827.2|11826.6|11827.6|11827|11826.2|11825.5|316
1625218800000|2021-07-02 09:40:00|11827.3|11826.7|11829.2|11828.6|11829.4|11828.8|11826.4|11825.8|234
1625219100000|2021-07-02 09:45:00|11829.1|11828.5|11825.7|11825.1|11829.2|11828.6|11825|11824.4|298
1625219400000|2021-07-02 09:50:00|11825.8|11825.2|11824.2|11823.6|11826.8|11826.2|11823.6|11823|245
1625219700000|2021-07-02 09:55:00|11824.1|11823.5|11823.1|11822.2|11824.7|11824.1|11822.5|11821.9|288
1625220000000|2021-07-02 10:00:00|11823|11822.1|11822.4|11821.8|11823.2|11822.6|11820.7|11820.1|359
1625220300000|2021-07-02 10:05:00|11822.3|11821.7|11824.6|11824|11825|11824.3|11822.3|11821.6|246
1625220600000|2021-07-02 10:10:00|11824.8|11824.2|11825.7|11825.1|11826.4|11825.8|11824.5|11823.9|279
1625220900000|2021-07-02 10:15:00|11825.6|11825|11826.5|11825.6|11827.3|11826.7|11823.9|11823.3|306
1625221200000|2021-07-02 10:20:00|11826.4|11825.8|11825.7|11825.1|11827.9|11827.2|11825.4|11824.8|280
1625221500000|2021-07-02 10:25:00|11825.5|11824.9|11827.5|11826.9|11828.1|11827.5|11824.7|11824.1|245
1625221800000|2021-07-02 10:30:00|11827.4|11826.8|11827.1|11826.2|11828.6|11827.9|11826.6|11825.9|289
1625222100000|2021-07-02 10:35:00|11827.2|11826.3|11828.6|11828|11829.2|11828.4|11825.5|11824.8|399
1625222400000|2021-07-02 10:40:00|11828.7|11827.8|11830.9|11830.3|11831.7|11830.8|11828.7|11827.8|294
1625222700000|2021-07-02 10:45:00|11830.8|11830.2|11831.3|11830.7|11831.9|11831.1|11829.3|11828.7|238
1625223000000|2021-07-02 10:50:00|11831.2|11830.6|11831.8|11831.2|11833.2|11832.4|11830.6|11830|299
1625223300000|2021-07-02 10:55:00|11831.7|11831.1|11827.4|11826.8|11832.5|11831.9|11826.9|11826.2|392
1625223600000|2021-07-02 11:00:00|11827.5|11826.9|11833.5|11832.9|11833.7|11833.1|11826.6|11826|405
1625223900000|2021-07-02 11:05:00|11833.4|11832.8|11831.6|11831|11834.4|11833.8|11829.5|11828.8|346
1625224200000|2021-07-02 11:10:00|11831.5|11830.9|11834|11833.4|11834.1|11833.5|11830.5|11829.9|325
1625224500000|2021-07-02 11:15:00|11833.9|11833.3|11832.1|11831.5|11834.3|11833.7|11831.9|11831.3|248
1625224800000|2021-07-02 11:20:00|11832.2|11831.6|11830.9|11830.3|11833.5|11832.9|11830.2|11829.5|247
1625225100000|2021-07-02 11:25:00|11830.8|11830.2|11827.2|11826.6|11832|11831.4|11826.9|11826.3|263
1625225400000|2021-07-02 11:30:00|11827.3|11826.7|11827.1|11826.5|11827.8|11827.1|11826.6|11825.9|254
1625225700000|2021-07-02 11:35:00|11826.9|11826.3|11824.1|11823.5|11827.1|11826.5|11824|11823.4|253
1625226000000|2021-07-02 11:40:00|11824.2|11823.6|11827.3|11826.7|11827.5|11826.8|11824.1|11823.4|318
1625226300000|2021-07-02 11:45:00|11827.4|11826.8|11825.3|11824.7|11829.1|11828.5|11825.1|11824.5|401
1625226600000|2021-07-02 11:50:00|11825.4|11824.8|11822.8|11822.2|11826.2|11825.6|11822.3|11821.6|315
1625226900000|2021-07-02 11:55:00|11822.9|11822.3|11822.1|11821.5|11824.1|11823.4|11821.8|11821|413
1625227200000|2021-07-02 12:00:00|11822|11821.4|11820.5|11819.9|11823.8|11823.1|11820.3|11819.7|348
1625227500000|2021-07-02 12:05:00|11820.4|11819.8|11821.4|11820.8|11821.9|11821.2|11818|11817.4|388
1625227800000|2021-07-02 12:10:00|11821.3|11820.7|11822.8|11822.2|11824|11823.4|11821.3|11820.6|315
1625228100000|2021-07-02 12:15:00|11823|11822.4|11824.6|11823.7|11824.9|11824.3|11822.6|11822|325
1625228400000|2021-07-02 12:20:00|11823.8|11823.2|11824.2|11823.3|11824.5|11823.9|11822.6|11822|407
1625228700000|2021-07-02 12:25:00|11823.9|11823.1|11824.1|11820.6|11826.4|11825.5|11822.8|11820.3|527
1625229000000|2021-07-02 12:30:00|11823.6|11820.3|11849.9|11849|11849.9|11849|11807.8|11806.7|1253
1625229300000|2021-07-02 12:35:00|11849.5|11848.6|11845.6|11844.7|11858.2|11856.8|11837.8|11836.9|1058
1625229600000|2021-07-02 12:40:00|11845|11844.1|11849.1|11848.2|11850.6|11849.7|11840|11839.1|849
1625229900000|2021-07-02 12:45:00|11849.2|11848.3|11836.4|11835.5|11849.2|11848.4|11836|11835.1|871
1625230200000|2021-07-02 12:50:00|11836.3|11835.4|11844|11843.4|11845.8|11844.9|11831.5|11830.8|903
1625230500000|2021-07-02 12:55:00|11844.2|11843.6|11847.9|11847.3|11851.2|11850.6|11840.6|11839.7|870
1625230800000|2021-07-02 13:00:00|11847.5|11846.9|11851.8|11851.2|11858.5|11857.7|11847.5|11846.9|948
1625231100000|2021-07-02 13:05:00|11852.2|11851.6|11853.1|11852.5|11857.5|11856.6|11851.7|11851|829
1625231400000|2021-07-02 13:10:00|11853.2|11852.6|11852.7|11852.1|11855.2|11854.6|11850.8|11850|819
1625231700000|2021-07-02 13:15:00|11852.6|11852|11858.1|11857.5|11859.3|11858.5|11851.8|11851.1|753
1625232000000|2021-07-02 13:20:00|11857.8|11857.2|11850.1|11849.2|11859.5|11858.9|11850.1|11849.2|744
1625232300000|2021-07-02 13:25:00|11849.7|11848.8|11838.8|11837.9|11851.4|11850.5|11838.2|11837.4|808
1625232600000|2021-07-02 13:30:00|11839|11838.1|11839.3|11838.4|11844.8|11844|11835.8|11834.9|864
1625232900000|2021-07-02 13:35:00|11839.4|11838.5|11832.6|11831.7|11839.6|11838.8|11829.2|11828.3|837
1625233200000|2021-07-02 13:40:00|11832.7|11831.8|11831.3|11830.4|11835.4|11834.5|11826.2|11825.6|703
1625233500000|2021-07-02 13:45:00|11830.8|11829.9|11832.2|11831.6|11837.9|11837.3|11830.7|11829.8|886
1625233800000|2021-07-02 13:50:00|11832.3|11831.7|11837|11836.1|11837.8|11837.1|11830.1|11829.4|1054
1625234100000|2021-07-02 13:55:00|11836.9|11836|11845.2|11844.3|11846.4|11845.6|11836.1|11835.5|953
1625234400000|2021-07-02 14:00:00|11845.3|11844.4|11836.4|11835.8|11846.9|11846|11836.3|11835.4|1004
1625234700000|2021-07-02 14:05:00|11836.5|11835.9|11831.5|11830.9|11838.8|11838.2|11831.3|11830.7|879
1625235000000|2021-07-02 14:10:00|11831.4|11830.8|11834|11833.4|11834.7|11834.1|11829.8|11829.2|808
1625235300000|2021-07-02 14:15:00|11834.2|11833.6|11840.4|11839.5|11840.7|11840.1|11831.3|11830.6|1026
1625235600000|2021-07-02 14:20:00|11840.3|11839.4|11844.3|11843.4|11844.5|11843.9|11839.1|11838.5|948
1625235900000|2021-07-02 14:25:00|11844.2|11843.3|11846.2|11845.6|11847.2|11846.6|11840.5|11839.9|831
1625236200000|2021-07-02 14:30:00|11846.4|11845.5|11842.2|11841.6|11847.2|11846.6|11841.2|11840.6|699
1625236500000|2021-07-02 14:35:00|11842.3|11841.7|11839.3|11838.7|11842.5|11841.9|11836.2|11835.6|722
1625236800000|2021-07-02 14:40:00|11839.2|11838.6|11839.5|11838.6|11841.5|11840.9|11836.8|11836.1|729
1625237100000|2021-07-02 14:45:00|11839.4|11838.8|11833.1|11832.2|11839.7|11839.1|11832.7|11831.9|765
1625237400000|2021-07-02 14:50:00|11833|11832.4|11835.3|11834.7|11836.7|11835.9|11831.6|11830.8|685
1625237700000|2021-07-02 14:55:00|11835.4|11834.8|11843.2|11842.6|11844.4|11843.5|11834.9|11834.1|942
1625238000000|2021-07-02 15:00:00|11843|11842.4|11844|11843.4|11845.3|11844.6|11841.3|11840.7|943
1625238300000|2021-07-02 15:05:00|11844.1|11843.5|11845.7|11845.1|11846.9|11846.3|11843.9|11843.1|743
1625238600000|2021-07-02 15:10:00|11845.8|11845.2|11846.4|11845.5|11848.6|11847.7|11845.3|11844.4|649
1625238900000|2021-07-02 15:15:00|11846.6|11845.7|11848.4|11847.5|11848.9|11848.1|11845.8|11845.1|630
1625239200000|2021-07-02 15:20:00|11848.3|11847.4|11843.6|11843|11849.2|11848.6|11843.6|11842.9|520
1625239500000|2021-07-02 15:25:00|11843.7|11843.1|11848.9|11848|11849.1|11848.3|11843.2|11842.5|524
1625239800000|2021-07-02 15:30:00|11848.8|11848.2|11847.5|11846.9|11850.7|11849.9|11846.5|11845.9|495
1625240100000|2021-07-02 15:35:00|11847.2|11846.6|11848.3|11847.7|11849.7|11848.9|11846.6|11846|540
1625240400000|2021-07-02 15:40:00|11848.4|11847.8|11847.9|11847|11848.6|11847.9|11845.5|11844.9|434
1625240700000|2021-07-02 15:45:00|11847.8|11847.3|11848.5|11847.9|11851.3|11850.4|11847.7|11847.1|461
1625241000000|2021-07-02 15:50:00|11848.6|11848|11849.9|11849.3|11850.3|11849.7|11847.7|11847.1|437
1625241300000|2021-07-02 15:55:00|11850|11849.4|11847.7|11846.8|11850.3|11849.7|11847.4|11846.7|520
1625241600000|2021-07-02 16:00:00|11847.6|11846.7|11849.5|11848.9|11850.7|11849.9|11847.3|11846.5|370
1625241900000|2021-07-02 16:05:00|11849.6|11848.7|11844|11843.4|11850.2|11849.3|11843.4|11842.6|510
1625242200000|2021-07-02 16:10:00|11843.9|11843.3|11840.3|11839.7|11844.5|11843.8|11840.1|11839.5|389
1625242500000|2021-07-02 16:15:00|11840.4|11839.8|11842.5|11841.6|11842.6|11841.9|11839.3|11838.7|417
1625242800000|2021-07-02 16:20:00|11842.4|11841.8|11842.4|11841.8|11842.7|11842|11841.4|11840.6|329
1625243100000|2021-07-02 16:25:00|11842.3|11841.7|11844.1|11843.2|11845.1|11844.2|11841.8|11841.2|322
1625243400000|2021-07-02 16:30:00|11844|11843.1|11843.6|11843|11844.3|11843.4|11842.1|11841.5|367
1625243700000|2021-07-02 16:35:00|11843.7|11842.8|11844.1|11843.2|11844.3|11843.5|11843.1|11842.3|386
1625244000000|2021-07-02 16:40:00|11844|11843.1|11842.7|11842.1|11844|11843.3|11841.8|11840.9|289
1625244300000|2021-07-02 16:45:00|11843|11842.4|11841.6|11841|11844|11843.1|11841.5|11840.7|435
1625244600000|2021-07-02 16:50:00|11841.5|11840.9|11841.6|11840.7|11843.9|11843.1|11841.1|11840.3|429
1625244900000|2021-07-02 16:55:00|11841.5|11840.6|11843.9|11843.3|11844.2|11843.5|11841.3|11840.4|412
1625245200000|2021-07-02 17:00:00|11843.6|11843|11845.7|11845.1|11845.8|11845.2|11841.7|11841.1|329
1625245500000|2021-07-02 17:05:00|11845.8|11845.2|11850.9|11850.3|11851.3|11850.6|11845.4|11844.8|440
1625245800000|2021-07-02 17:10:00|11851|11850.4|11851.9|11851.3|11853.8|11853|11850.6|11850|404
1625246100000|2021-07-02 17:15:00|11852|11851.4|11851.8|11851.2|11853.6|11852.9|11851.4|11850.8|356
1625246400000|2021-07-02 17:20:00|11851.9|11851.3|11852.9|11852|11854.1|11853.3|11851.8|11851.1|323
1625246700000|2021-07-02 17:25:00|11853|11852.1|11855.8|11855.2|11856.7|11855.8|11852.8|11852.1|397
1625247000000|2021-07-02 17:30:00|11855.9|11855.3|11860|11859.4|11861.2|11860.6|11855.9|11855.3|518
1625247300000|2021-07-02 17:35:00|11859.8|11859.1|11860.5|11859.6|11861.2|11860.5|11858.6|11857.9|417
1625247600000|2021-07-02 17:40:00|11860.4|11859.5|11860.4|11859.8|11861|11860.3|11858.9|11858|295
1625247900000|2021-07-02 17:45:00|11860.3|11859.5|11862.1|11861.5|11862.3|11861.6|11859.6|11858.9|343
1625248200000|2021-07-02 17:50:00|11862.2|11861.6|11865.7|11864.8|11868.7|11867.9|11861.9|11861.1|630
1625248500000|2021-07-02 17:55:00|11865.6|11864.7|11868|11867.1|11868.7|11868|11865.1|11864.4|311
1625248800000|2021-07-02 18:00:00|11868.1|11867.2|11869.9|11869.3|11870.4|11869.7|11867.8|11867|368
1625249100000|2021-07-02 18:05:00|11870|11869.4|11872.6|11871.7|11873.2|11872.5|11870|11869.4|319
1625249400000|2021-07-02 18:10:00|11872.7|11871.8|11873|11872.1|11874.7|11874|11872.3|11871.7|359
1625249700000|2021-07-02 18:15:00|11872.9|11872|11869.5|11868.6|11873.4|11872.6|11867.8|11867|345
1625250000000|2021-07-02 18:20:00|11869.6|11869|11872.8|11871.9|11873.7|11872.8|11869.6|11869|413
1625250300000|2021-07-02 18:25:00|11872.4|11871.8|11873|11872.1|11873.5|11872.6|11871.3|11870.5|353
1625250600000|2021-07-02 18:30:00|11873.1|11872.4|11871.4|11870.5|11873.6|11872.7|11870.5|11869.7|302
1625250900000|2021-07-02 18:35:00|11871.5|11870.6|11872.5|11871.6|11873.1|11872.2|11871.3|11870.5|154
1625251200000|2021-07-02 18:40:00|11872.4|11871.5|11873.4|11872.5|11873.6|11872.7|11872.1|11871.2|175
1625251500000|2021-07-02 18:45:00|11873.3|11872.4|11870.9|11870|11873.5|11872.6|11870.8|11869.9|219
1625251800000|2021-07-02 18:50:00|11871|11870.1|11869|11868.1|11871.1|11870.2|11868.8|11867.9|365
1625252100000|2021-07-02 18:55:00|11869.1|11868.2|11868.5|11867.6|11870|11869.1|11868.2|11867.4|249
1625252400000|2021-07-02 19:00:00|11868.6|11867.7|11867.3|11866.4|11868.6|11867.9|11866.9|11866.1|346
1625252700000|2021-07-02 19:05:00|11867.2|11866.6|11869.2|11868.3|11869.4|11868.6|11867.2|11866.5|211
1625253000000|2021-07-02 19:10:00|11869.3|11868.4|11868|11867.4|11869.4|11868.5|11867.6|11866.9|188
1625253300000|2021-07-02 19:15:00|11867.9|11867.3|11868.5|11867.6|11869.5|11868.9|11867.9|11867.3|141
1625253600000|2021-07-02 19:20:00|11868.4|11867.5|11869.1|11868.2|11869.2|11868.4|11867.5|11866.9|135
1625253900000|2021-07-02 19:25:00|11869|11868.1|11867.5|11866.6|11869|11868.1|11867.2|11866.5|98
1625254200000|2021-07-02 19:30:00|11867.4|11866.5|11866.4|11865.5|11867.9|11867.2|11866.4|11865.5|126
1625254500000|2021-07-02 19:35:00|11866.5|11865.6|11865.9|11865|11867.3|11866.4|11865.7|11864.9|158
1625254800000|2021-07-02 19:40:00|11866|11865.4|11863.6|11862.7|11866.6|11865.7|11863.5|11862.6|194
1625255100000|2021-07-02 19:45:00|11863.7|11862.8|11863.8|11863.2|11864.5|11863.8|11863.3|11862.5|210
1625255400000|2021-07-02 19:50:00|11863.9|11863.3|11865|11864.1|11865.8|11864.9|11863.8|11863|216
1625255700000|2021-07-02 19:55:00|11865.2|11864.3|11865.6|11864.7|11865.6|11864.7|11864|11863.1|327
1625256000000|2021-07-02 20:00:00|11865.5|11864.6|11864.9|11864|11866.6|11865.7|11864.1|11863.2|265
1625256300000|2021-07-02 20:05:00|11864.8|11863.9|11865.3|11864.4|11865.4|11864.5|11864.4|11863.5|145
1625256600000|2021-07-02 20:10:00|11865.4|11864.5|11867.1|11866.2|11867.5|11866.6|11865.3|11864.4|163
1625256900000|2021-07-02 20:15:00|11867.2|11866.3|11866.6|11865.7|11867.5|11866.6|11866.5|11865.6|110
1625257200000|2021-07-02 20:20:00|11866.5|11865.6|11866.1|11865.2|11866.7|11865.8|11865.4|11864.5|140
1625257500000|2021-07-02 20:25:00|11866|11865.1|11866|11865.1|11866.2|11865.3|11865.3|11864.4|155
1625257800000|2021-07-02 20:30:00|11866.1|11865.2|11865.2|11864.3|11866.1|11865.2|11865|11864.1|67
1625258100000|2021-07-02 20:35:00|11865.3|11864.4|11866.1|11865.2|11866.4|11865.5|11865.2|11864.3|104
1625258400000|2021-07-02 20:40:00|11865.9|11865|11865.5|11864.6|11866|11865.1|11864.1|11863.2|202
1625258700000|2021-07-02 20:45:00|11865.6|11864.7|11863.7|11862.8|11866|11865.1|11863.6|11862.7|348
1625259000000|2021-07-02 20:50:00|11863.6|11862.7|11865.2|11864.3|11865.6|11864.7|11863.6|11862.7|430
1625259300000|2021-07-02 20:55:00|11865.3|11864.4|11868.5|11863.3|11870|11866.5|11864.3|11860.8|447
1625428800000|2021-07-04 20:00:00|11874.9|11861.9|11874.9|11861.9|11875.5|11862.5|11874.4|11861.4|10
1625429100000|2021-07-04 20:05:00|11874.4|11861.4|11875.5|11862.5|11875.5|11862.5|11867.5|11854.5|20
1625429400000|2021-07-04 20:10:00|11874.9|11861.9|11873.4|11860.4|11875.5|11862.5|11873.4|11860.4|17
1625429700000|2021-07-04 20:15:00|11874.4|11861.4|11868.8|11855.8|11875.5|11862.5|11868.8|11855.8|9
1625430000000|2021-07-04 20:20:00|11870.2|11857.2|11870.2|11857.2|11875.5|11862.5|11867.2|11854.2|16
1625430300000|2021-07-04 20:25:00|11870.8|11857.8|11874.9|11861.9|11875.5|11862.5|11870.2|11857.2|5
1625430600000|2021-07-04 20:30:00|11875.5|11862.5|11874.9|11861.9|11875.5|11862.5|11870.2|11857.2|11
1625430900000|2021-07-04 20:35:00|11875.5|11862.5|11874.4|11861.4|11875.5|11862.5|11870.2|11857.2|13
1625431200000|2021-07-04 20:40:00|11874.9|11861.9|11874.4|11861.4|11875.5|11862.5|11870.2|11857.2|13
1625431500000|2021-07-04 20:45:00|11875.5|11862.5|11873|11860|11876|11863|11870.2|11857.2|30
1625431800000|2021-07-04 20:50:00|11875.1|11862.1|11873|11860|11875.1|11862.1|11870.2|11857.2|9
1625432100000|2021-07-04 20:55:00|11874.6|11861.6|11873|11860|11875.1|11862.1|11873|11860|17
1625432400000|2021-07-04 21:00:00|11875|11862|11871.7|11858.8|11877.7|11864.7|11865.5|11852.5|73
1625432700000|2021-07-04 21:05:00|11870.8|11860|11869.7|11857.2|11873.6|11860.6|11866|11854|102
1625433000000|2021-07-04 21:10:00|11868.2|11859.4|11870.4|11857.9|11871.5|11860|11866.2|11856.6|115
1625433300000|2021-07-04 21:15:00|11870.5|11857.8|11865.6|11858.9|11872.5|11860.3|11865.5|11856.6|167
1625433600000|2021-07-04 21:20:00|11865.8|11859|11868.9|11857.1|11872.1|11860.3|11865.5|11857|137
1625433900000|2021-07-04 21:25:00|11865.7|11859.2|11865.5|11859|11871.5|11860.1|11865.5|11857.2|120
1625434200000|2021-07-04 21:30:00|11865.9|11859.4|11866.5|11860.1|11873.8|11861.5|11865.9|11857.5|154
1625434500000|2021-07-04 21:35:00|11866.7|11859.9|11868.5|11860.6|11872.7|11862.8|11866.6|11859.5|144
1625434800000|2021-07-04 21:40:00|11868.6|11860.7|11870.3|11863.1|11871.1|11863.5|11867.1|11860.6|136
1625435100000|2021-07-04 21:45:00|11869.6|11862.2|11867|11862.1|11871.1|11864|11867|11861.5|116
1625435400000|2021-07-04 21:50:00|11867.5|11862.5|11867.5|11862.4|11870.6|11864|11867.5|11861.9|110
1625435700000|2021-07-04 21:55:00|11867.6|11862.3|11873.2|11864.7|11875.8|11867.2|11867.6|11858.4|350
1625436000000|2021-07-04 22:00:00|11872.8|11863.7|11868.9|11865.6|11872.8|11867.5|11867.2|11863.4|431
1625436300000|2021-07-04 22:05:00|11869|11865.5|11868.3|11865.3|11870|11867|11866.8|11864.2|308
1625436600000|2021-07-04 22:10:00|11868.2|11865.4|11867.3|11865.6|11870.2|11865.8|11866.4|11864|382
1625436900000|2021-07-04 22:15:00|11867.5|11865.5|11866|11864.7|11869|11866.7|11865.8|11864.5|276
1625437200000|2021-07-04 22:20:00|11866.1|11864.6|11865.7|11864.5|11866.6|11865.5|11865.5|11864.1|191
1625437500000|2021-07-04 22:25:00|11865.8|11864.7|11864.9|11864|11866.5|11865.5|11864.8|11863.9|207
1625437800000|2021-07-04 22:30:00|11865|11864.1|11863.7|11862.8|11865.5|11864.5|11863.3|11862.4|140
1625438100000|2021-07-04 22:35:00|11863.8|11862.9|11862.7|11861.8|11864.2|11863.3|11862.7|11861.7|108
1625438400000|2021-07-04 22:40:00|11862.8|11861.9|11861.4|11860.5|11862.9|11862|11861.2|11860.2|103
1625438700000|2021-07-04 22:45:00|11861.8|11860.9|11861.2|11860.3|11861.9|11861|11860.6|11859.7|126
1625439000000|2021-07-04 22:50:00|11861.3|11860.4|11860.2|11859.3|11861.7|11860.8|11860.1|11859.2|136
1625439300000|2021-07-04 22:55:00|11860.3|11859.4|11859.2|11858.3|11860.3|11859.4|11858.8|11857.9|167
1625439600000|2021-07-04 23:00:00|11859.3|11858.4|11861|11860.1|11861.3|11860.4|11859.2|11858.3|135
1625439900000|2021-07-04 23:05:00|11860.9|11860|11861.8|11860.9|11862.4|11861.5|11860.9|11860|141
1625440200000|2021-07-04 23:10:00|11861.9|11861|11858.8|11857.9|11861.9|11861|11858.7|11857.8|198
1625440500000|2021-07-04 23:15:00|11859.1|11858.2|11859.8|11858.9|11859.9|11859.2|11858.1|11857.2|159
1625440800000|2021-07-04 23:20:00|11859.9|11859|11859.2|11858.3|11860.7|11859.8|11858.9|11858|190
1625441100000|2021-07-04 23:25:00|11859.3|11858.4|11858.7|11857.8|11859.7|11858.9|11858.7|11857.8|157
1625441400000|2021-07-04 23:30:00|11858.8|11857.9|11858.8|11857.9|11859.3|11858.5|11858.5|11857.7|131
1625441700000|2021-07-04 23:35:00|11858.7|11857.8|11857.9|11857|11859|11858.1|11857.3|11856.5|102
1625442000000|2021-07-04 23:40:00|11857.8|11856.9|11859|11858.4|11859.4|11858.5|11857.6|11856.7|156
1625442300000|2021-07-04 23:45:00|11859.1|11858.2|11857.9|11857|11859.2|11858.4|11857.1|11856.3|141
1625442600000|2021-07-04 23:50:00|11857.8|11856.9|11857.7|11856.8|11858.6|11857.7|11857.3|11856.4|122
1625442900000|2021-07-04 23:55:00|11857.6|11856.7|11856.2|11855.3|11857.9|11857|11856|11855.2|213
1625443200000|2021-07-05 00:00:00|11856.1|11855.5|11854.4|11853.5|11857.4|11856.8|11854|11853.2|342
1625443500000|2021-07-05 00:05:00|11854.3|11853.4|11855.4|11854.5|11856|11855.2|11854.1|11853.4|389
1625443800000|2021-07-05 00:10:00|11855.5|11854.6|11858.1|11857.2|11859.1|11858.3|11855.3|11854.6|277
1625444100000|2021-07-05 00:15:00|11858.2|11857.3|11859.5|11858.6|11859.7|11858.9|11857.9|11857.2|200
1625444400000|2021-07-05 00:20:00|11859.6|11859|11859.4|11858.5|11861.6|11860.9|11858.9|11858.2|230
1625444700000|2021-07-05 00:25:00|11859.2|11858.6|11859.2|11858.6|11860|11859.2|11858.9|11858.1|170
1625445000000|2021-07-05 00:30:00|11859.3|11858.7|11859.9|11859|11860.5|11859.8|11859.2|11858.3|162
1625445300000|2021-07-05 00:35:00|11859.8|11858.9|11858.1|11857.2|11859.8|11859|11857.3|11856.6|171
1625445600000|2021-07-05 00:40:00|11858.2|11857.3|11860.8|11859.9|11861.1|11860.4|11857.8|11857.2|224
1625445900000|2021-07-05 00:45:00|11860.7|11859.8|11859.8|11858.9|11861|11860.2|11859|11858.3|179
1625446200000|2021-07-05 00:50:00|11859.5|11859|11858.3|11857.4|11860.5|11859.7|11857.7|11857.1|441
1625446500000|2021-07-05 00:55:00|11858.1|11857.2|11857.9|11857|11858.4|11857.7|11856.2|11855.5|275
1625446800000|2021-07-05 01:00:00|11857.8|11856.9|11856.6|11856|11859|11858.2|11856.2|11855.4|457
1625447100000|2021-07-05 01:05:00|11856.7|11856.1|11857.4|11856.5|11858.1|11857.4|11856.4|11855.6|345
1625447400000|2021-07-05 01:10:00|11857.2|11856.6|11854.3|11853.4|11857.3|11856.7|11854.1|11853.3|346
1625447700000|2021-07-05 01:15:00|11854.5|11853.6|11859.1|11858.2|11859.2|11858.5|11854.2|11853.3|390
1625448000000|2021-07-05 01:20:00|11859|11858.1|11860.5|11859.9|11861.9|11861|11858.9|11858.1|338
1625448300000|2021-07-05 01:25:00|11860.6|11859.7|11861.7|11860.8|11863.1|11862.4|11860.2|11859.5|346
1625448600000|2021-07-05 01:30:00|11861.6|11861|11860.1|11859.2|11861.7|11861.1|11859.7|11859|322
1625448900000|2021-07-05 01:35:00|11860|11859.1|11861.9|11861|11862.3|11861.6|11858.8|11857.9|358
1625449200000|2021-07-05 01:40:00|11862|11861.3|11860.9|11860|11862.4|11861.6|11859.6|11859|291
1625449500000|2021-07-05 01:45:00|11861.1|11860.2|11861|11860.4|11862.1|11861.4|11859.3|11858.5|285
1625449800000|2021-07-05 01:50:00|11861.1|11860.5|11861.1|11860.2|11861.7|11861|11860.1|11859.4|323
1625450100000|2021-07-05 01:55:00|11861.2|11860.3|11860.6|11860|11863|11862.3|11860.2|11859.5|329
1625450400000|2021-07-05 02:00:00|11860.7|11860.1|11859.1|11858.5|11860.8|11860.1|11858.3|11857.6|388
1625450700000|2021-07-05 02:05:00|11859.2|11858.6|11857.4|11856.5|11860.1|11859.5|11857.1|11856.4|378
1625451000000|2021-07-05 02:10:00|11857.3|11856.7|11858.5|11857.6|11858.7|11857.8|11857.3|11856.5|389
1625451300000|2021-07-05 02:15:00|11858.6|11857.7|11855.9|11855|11858.6|11857.8|11855.6|11855|305
1625451600000|2021-07-05 02:20:00|11856|11855.3|11855.4|11854.8|11856.4|11855.6|11854.8|11854.2|227
1625451900000|2021-07-05 02:25:00|11855.5|11854.6|11854.1|11853.2|11855.6|11854.8|11853.8|11853|288
1625452200000|2021-07-05 02:30:00|11854|11853.4|11854|11853.1|11855.1|11854.4|11853.4|11852.8|244
1625452500000|2021-07-05 02:35:00|11853.9|11853|11854.6|11853.7|11854.6|11853.8|11853.3|11852.5|147
1625452800000|2021-07-05 02:40:00|11854.5|11853.6|11853.3|11852.7|11855.7|11855|11852.8|11852.2|231
1625453100000|2021-07-05 02:45:00|11853.4|11852.8|11853.4|11852.5|11853.9|11853.2|11852.8|11852.2|164
1625453400000|2021-07-05 02:50:00|11853.3|11852.4|11853.7|11853.1|11854|11853.2|11852.9|11852.1|144
1625453700000|2021-07-05 02:55:00|11853.8|11852.9|11853.9|11853|11854.1|11853.4|11852.2|11851.6|209
1625454000000|2021-07-05 03:00:00|11853.8|11853.2|11855.6|11854.7|11855.9|11855.3|11853.7|11853.1|251
1625454300000|2021-07-05 03:05:00|11855.5|11854.6|11857.1|11856.2|11857.2|11856.5|11855.4|11854.5|213
1625454600000|2021-07-05 03:10:00|11857|11856.1|11857.1|11856.2|11858.1|11857.4|11856.4|11855.6|170
1625454900000|2021-07-05 03:15:00|11857|11856.1|11858|11857.1|11858.8|11858|11856.8|11856|217
1625455200000|2021-07-05 03:20:00|11858.1|11857.2|11858|11857.1|11858.2|11857.5|11857.5|11856.7|111
1625455500000|2021-07-05 03:25:00|11857.9|11857.3|11856.9|11856|11858|11857.3|11856.7|11855.8|213
1625455800000|2021-07-05 03:30:00|11856.8|11855.9|11855.5|11854.6|11857|11856.3|11855.2|11854.4|136
1625456100000|2021-07-05 03:35:00|11855.4|11854.5|11854.3|11853.7|11855.5|11854.6|11853.3|11852.6|148
1625456400000|2021-07-05 03:40:00|11854.2|11853.6|11855|11854.1|11855|11854.4|11854.2|11853.5|90
1625456700000|2021-07-05 03:45:00|11855.1|11854.2|11855|11854.1|11855.6|11854.9|11854.7|11854|140
1625457000000|2021-07-05 03:50:00|11854.9|11854|11856.4|11855.8|11856.6|11856|11854.7|11854|166
1625457300000|2021-07-05 03:55:00|11856.3|11855.7|11853.6|11852.7|11856.5|11855.8|11853.2|11852.5|197
1625457600000|2021-07-05 04:00:00|11853.5|11852.6|11852.8|11852.2|11853.5|11852.8|11851.7|11851|193
1625457900000|2021-07-05 04:05:00|11852.9|11852.3|11852.3|11851.4|11853.2|11852.5|11852.1|11851.4|118
1625458200000|2021-07-05 04:10:00|11852.2|11851.6|11852.3|11851.7|11852.9|11852.1|11851.9|11851.3|119
1625458500000|2021-07-05 04:15:00|11852.2|11851.6|11853.5|11852.9|11853.7|11853.1|11852.1|11851.5|143
1625458800000|2021-07-05 04:20:00|11853.4|11852.8|11852.7|11852.1|11853.4|11852.8|11852.6|11851.9|68
1625459100000|2021-07-05 04:25:00|11852.8|11852.2|11853.8|11853.2|11854|11853.3|11852.7|11851.9|110
1625459400000|2021-07-05 04:30:00|11853.9|11853.3|11854.1|11853.5|11854.5|11853.9|11853.8|11853.1|146
1625459700000|2021-07-05 04:35:00|11854.2|11853.6|11854.4|11853.8|11854.5|11853.9|11854|11853.3|59
1625460000000|2021-07-05 04:40:00|11854.5|11853.9|11854.6|11854|11855.2|11854.6|11854.1|11853.5|139
1625460300000|2021-07-05 04:45:00|11854.8|11854.2|11856.9|11856.3|11857|11856.4|11854.7|11854.1|138
1625460600000|2021-07-05 04:50:00|11856.8|11856.2|11857|11856.4|11857.9|11857.3|11856.5|11855.9|178
1625460900000|2021-07-05 04:55:00|11856.9|11856.3|11857.3|11856.7|11857.6|11856.9|11856.7|11856.1|93
1625461200000|2021-07-05 05:00:00|11857.1|11856.5|11856.7|11856.1|11857.6|11856.9|11856.3|11855.7|157
1625461500000|2021-07-05 05:05:00|11856.6|11856|11855.7|11855.1|11856.9|11856.2|11855.6|11854.9|123
1625461800000|2021-07-05 05:10:00|11855.8|11855.2|11856.8|11856.2|11857.1|11856.4|11855.7|11855|155
1625462100000|2021-07-05 05:15:00|11856.7|11856.1|11857.6|11857|11858.4|11857.7|11856.4|11855.8|121
1625462400000|2021-07-05 05:20:00|11857.8|11857.2|11858.5|11857.9|11859.5|11858.7|11857.7|11857.1|126
1625462700000|2021-07-05 05:25:00|11858.6|11857.7|11859.4|11858.8|11859.9|11859.1|11858.3|11857.7|173
1625463000000|2021-07-05 05:30:00|11859.3|11858.7|11859.4|11858.8|11860.1|11859.4|11859.2|11858.6|162
1625463300000|2021-07-05 05:35:00|11859.5|11858.9|11859|11858.1|11859.6|11859|11858.2|11857.5|165
1625463600000|2021-07-05 05:40:00|11858.9|11858.3|11856.5|11855.9|11859.1|11858.4|11856.2|11855.4|232
1625463900000|2021-07-05 05:45:00|11856.4|11855.8|11857|11856.4|11858|11857.3|11856.4|11855.8|212
1625464200000|2021-07-05 05:50:00|11856.9|11856.3|11856.5|11855.6|11857.2|11856.6|11855.9|11855.1|217
1625464500000|2021-07-05 05:55:00|11856|11855.4|11853.4|11852.8|11856.3|11855.6|11853.1|11852.4|263
1625464800000|2021-07-05 06:00:00|11853.3|11852.7|11853.9|11853.3|11854.9|11854.3|11852.2|11851.6|334
1625465100000|2021-07-05 06:05:00|11853.8|11853.2|11855.5|11854.9|11856|11855.3|11853.5|11852.8|282
1625465400000|2021-07-05 06:10:00|11855.4|11854.8|11856.8|11856.2|11860.2|11859.4|11855.4|11854.8|485
1625465700000|2021-07-05 06:15:00|11856.9|11856.3|11856|11855.1|11857.6|11857|11854.1|11853.4|387
1625466000000|2021-07-05 06:20:00|11856.1|11855.2|11855.4|11854.5|11856.8|11856|11853.5|11852.9|379
1625466300000|2021-07-05 06:25:00|11855.3|11854.4|11856.7|11856.1|11857.3|11856.6|11854.1|11853.4|311
1625466600000|2021-07-05 06:30:00|11856.8|11856.2|11863.5|11862.6|11864.5|11863.9|11856.6|11856|633
1625466900000|2021-07-05 06:35:00|11863.6|11862.7|11864.4|11863.5|11865.4|11864.5|11861.9|11861.2|649
1625467200000|2021-07-05 06:40:00|11864.3|11863.4|11866|11865.1|11866.3|11865.4|11863.1|11862.2|462
1625467500000|2021-07-05 06:45:00|11866.2|11865.3|11865.4|11864.5|11867.1|11866.2|11864.1|11863.4|503
1625467800000|2021-07-05 06:50:00|11865.5|11864.6|11862.7|11862.1|11865.9|11865.1|11862.7|11862|424
1625468100000|2021-07-05 06:55:00|11862.8|11862.2|11863.8|11862.9|11864.9|11864|11861.1|11860.4|521
1625468400000|2021-07-05 07:00:00|11863.5|11863|11861.2|11860.3|11864.2|11863.4|11860.4|11859.8|676
1625468700000|2021-07-05 07:05:00|11861.3|11860.4|11856.5|11855.6|11861.3|11860.4|11855.6|11854.7|620
1625469000000|2021-07-05 07:10:00|11856.4|11855.5|11858.4|11857.5|11860.7|11859.8|11856|11855.2|562
1625469300000|2021-07-05 07:15:00|11858.5|11857.6|11855.8|11855.2|11858.8|11857.9|11852.5|11851.8|551
1625469600000|2021-07-05 07:20:00|11855.6|11855|11857.2|11856.6|11858.3|11857.6|11854.2|11853.5|534
1625469900000|2021-07-05 07:25:00|11857.1|11856.5|11854.9|11854.3|11857.2|11856.6|11853.6|11852.7|488
1625470200000|2021-07-05 07:30:00|11855.1|11854.2|11862.3|11861.7|11862.3|11861.7|11853.8|11853.2|539
1625470500000|2021-07-05 07:35:00|11862.4|11861.5|11869.4|11868.8|11870.3|11869.6|11862.3|11861.5|631
1625470800000|2021-07-05 07:40:00|11869.3|11868.7|11868.3|11867.4|11872.9|11872|11867.5|11866.6|719
1625471100000|2021-07-05 07:45:00|11868.1|11867.2|11869.6|11868.7|11870.3|11869.7|11866.9|11866.1|575
1625471400000|2021-07-05 07:50:00|11869.7|11868.8|11871.7|11870.8|11872.1|11871.3|11868.1|11867.4|521
1625471700000|2021-07-05 07:55:00|11871.8|11870.9|11872.2|11871.3|11873.8|11872.9|11867.8|11867.1|632
1625472000000|2021-07-05 08:00:00|11872.4|11871.5|11870.2|11869.3|11873.6|11873|11870|11869.3|664
1625472300000|2021-07-05 08:05:00|11870|11869.4|11870.9|11870.3|11870.9|11870.3|11868.4|11867.6|356
1625472600000|2021-07-05 08:10:00|11871|11870.1|11871.6|11870.7|11872.9|11872.2|11870.7|11870|441
1625472900000|2021-07-05 08:15:00|11871.2|11870.6|11869.2|11868.3|11872.2|11871.5|11868.4|11867.7|466
1625473200000|2021-07-05 08:20:00|11869.3|11868.4|11870.9|11870.3|11871.9|11871.2|11868.1|11867.5|400
1625473500000|2021-07-05 08:25:00|11870.8|11870.2|11869.4|11868.5|11871.8|11871.1|11869|11868.3|308
1625473800000|2021-07-05 08:30:00|11869.3|11868.4|11869.1|11868.5|11869.6|11868.9|11865.2|11864.5|474
1625474100000|2021-07-05 08:35:00|11869|11868.4|11868.2|11867.3|11869.7|11869|11867.3|11866.5|408
1625474400000|2021-07-05 08:40:00|11868.1|11867.5|11872.8|11872.2|11873|11872.4|11867|11866.3|410
1625474700000|2021-07-05 08:45:00|11872.9|11872|11872.2|11871.6|11873.6|11872.9|11869|11868.3|387
1625475000000|2021-07-05 08:50:00|11872.1|11871.5|11872.4|11871.8|11873.3|11872.7|11871.2|11870.4|340
1625475300000|2021-07-05 08:55:00|11872.3|11871.7|11870.7|11869.8|11873.7|11872.8|11869.5|11868.7|405
1625475600000|2021-07-05 09:00:00|11870.6|11870|11870.7|11870.1|11873.3|11872.7|11869.9|11869|454
1625475900000|2021-07-05 09:05:00|11870.9|11870.3|11873|11872.4|11873.5|11872.7|11870.9|11870.3|377
1625476200000|2021-07-05 09:10:00|11873.1|11872.5|11874.3|11873.4|11875.4|11874.6|11871|11870.3|435
1625476500000|2021-07-05 09:15:00|11874.4|11873.5|11875|11874.4|11875.3|11874.7|11873.3|11872.6|498
1625476800000|2021-07-05 09:20:00|11875.1|11874.2|11872.7|11872.1|11875.4|11874.8|11872.3|11871.5|361
1625477100000|2021-07-05 09:25:00|11872.6|11872|11877.1|11876.5|11877.3|11876.6|11872|11871.4|467
1625477400000|2021-07-05 09:30:00|11877.2|11876.6|11877.1|11876.5|11878.8|11877.9|11875.2|11874.6|406
1625477700000|2021-07-05 09:35:00|11877.3|11876.4|11878.3|11877.7|11879.4|11878.8|11876.8|11876|403
1625478000000|2021-07-05 09:40:00|11878.5|11877.9|11879.7|11879.1|11880.7|11880.1|11877.6|11877|436
1625478300000|2021-07-05 09:45:00|11879.6|11879|11878.7|11878.1|11880.2|11879.5|11878.3|11877.7|315
1625478600000|2021-07-05 09:50:00|11879|11878.4|11877.1|11876.2|11879.4|11878.7|11876.4|11875.6|281
1625478900000|2021-07-05 09:55:00|11877|11876.1|11876.6|11876|11877.5|11876.8|11875.3|11874.7|301
1625479200000|2021-07-05 10:00:00|11876.5|11875.9|11876.1|11875.5|11879.4|11878.7|11875.8|11875.2|422
1625479500000|2021-07-05 10:05:00|11876|11875.4|11873|11872.4|11876.6|11876|11872.9|11872.3|278
1625479800000|2021-07-05 10:10:00|11873.1|11872.5|11876.9|11876.3|11877|11876.4|11872.5|11871.9|358
1625480100000|2021-07-05 10:15:00|11877|11876.4|11871.3|11870.4|11877|11876.4|11870.7|11870.1|440
1625480400000|2021-07-05 10:20:00|11871.2|11870.3|11871.3|11870.7|11871.6|11870.7|11869.3|11868.6|418
1625480700000|2021-07-05 10:25:00|11871.4|11870.8|11872.5|11871.6|11875.8|11875.2|11871.2|11870.5|340
1625481000000|2021-07-05 10:30:00|11872.4|11871.5|11874.9|11874.3|11875.8|11875|11872|11871.4|285
1625481300000|2021-07-05 10:35:00|11874.8|11874.2|11875.6|11875|11876.7|11875.9|11873.6|11872.8|219
1625481600000|2021-07-05 10:40:00|11875.7|11875.1|11878.1|11877.2|11878.3|11877.6|11875.6|11875|215
1625481900000|2021-07-05 10:45:00|11877.9|11877.3|11877.3|11876.7|11880.2|11879.5|11877.3|11876.7|360
1625482200000|2021-07-05 10:50:00|11877.4|11876.8|11879.6|11879|11879.9|11879.2|11876|11875.4|373
1625482500000|2021-07-05 10:55:00|11879.7|11879.1|11877.4|11876.5|11879.7|11879.1|11877.1|11876.4|308
1625482800000|2021-07-05 11:00:00|11877.5|11876.6|11877.7|11877.1|11879.4|11878.7|11877.1|11876.5|304
1625483100000|2021-07-05 11:05:00|11877.6|11877|11877.7|11877.1|11880.9|11880.3|11877.6|11877|300
1625483400000|2021-07-05 11:10:00|11877.8|11877.2|11877.6|11877|11880.3|11879.7|11877|11876.4|313
1625483700000|2021-07-05 11:15:00|11877.7|11877.1|11876.3|11875.7|11879.3|11878.7|11875.5|11874.9|319
1625484000000|2021-07-05 11:20:00|11876.2|11875.6|11875.5|11874.9|11877.4|11876.8|11875.4|11874.7|247
1625484300000|2021-07-05 11:25:00|11875.6|11875|11873.2|11872.3|11876|11875.3|11872.7|11872.1|304
1625484600000|2021-07-05 11:30:00|11873.3|11872.4|11872.9|11872.3|11874.1|11873.5|11872.6|11872|270
1625484900000|2021-07-05 11:35:00|11873.2|11872.6|11871.2|11870.6|11873.2|11872.6|11868.9|11868.2|366
1625485200000|2021-07-05 11:40:00|11871.3|11870.7|11869.1|11868.5|11871.3|11870.7|11868.6|11868|230
1625485500000|2021-07-05 11:45:00|11869.2|11868.6|11870.3|11869.7|11871.3|11870.7|11869.1|11868.5|208
1625485800000|2021-07-05 11:50:00|11870.2|11869.6|11871.8|11870.9|11872.1|11871.5|11870.1|11869.5|279
1625486100000|2021-07-05 11:55:00|11871.7|11870.8|11872.7|11872.1|11873.3|11872.7|11870.4|11869.7|452
1625486400000|2021-07-05 12:00:00|11872.8|11871.9|11869.2|11868.6|11872.8|11872.2|11867.3|11866.4|469
1625486700000|2021-07-05 12:05:00|11869.4|11868.8|11869.5|11868.9|11870.9|11870.3|11868.9|11868.3|379
1625487000000|2021-07-05 12:10:00|11869.7|11869.1|11866.1|11865.2|11870.1|11869.5|11865.4|11864.8|435
1625487300000|2021-07-05 12:15:00|11866|11865.4|11860.6|11860|11866.1|11865.4|11860.4|11859.8|553
1625487600000|2021-07-05 12:20:00|11860.7|11860.1|11864.4|11863.8|11864.7|11864|11860.7|11860.1|399
1625487900000|2021-07-05 12:25:00|11864.3|11863.7|11862.8|11862.2|11864.6|11864|11862.1|11861.5|329
1625488200000|2021-07-05 12:30:00|11862.9|11862.3|11864.7|11864.1|11866|11865.1|11862.7|11862.1|386
1625488500000|2021-07-05 12:35:00|11864.6|11864|11867.9|11867.3|11868.3|11867.7|11864.6|11864|326
1625488800000|2021-07-05 12:40:00|11867.8|11867.2|11866.7|11866.1|11867.8|11867.2|11864.6|11864|275
1625489100000|2021-07-05 12:45:00|11866.6|11866|11864.8|11864.2|11868.3|11867.7|11864.6|11864|318
1625489400000|2021-07-05 12:50:00|11864.7|11864.1|11864.7|11864.1|11865.9|11865.1|11863.3|11862.6|364
1625489700000|2021-07-05 12:55:00|11864.6|11864|11863.8|11862.9|11864.9|11864.2|11862.2|11861.5|343
1625490000000|2021-07-05 13:00:00|11863.9|11863|11862.2|11861.6|11864.8|11864.2|11861.1|11860.5|421
1625490300000|2021-07-05 13:05:00|11862.3|11861.7|11864.7|11864.1|11866.5|11865.9|11861.8|11861.2|573
1625490600000|2021-07-05 13:10:00|11864.6|11864|11864.6|11863.7|11866.4|11865.7|11864.5|11863.7|339
1625490900000|2021-07-05 13:15:00|11864.4|11863.8|11863.7|11863.1|11864.7|11863.9|11862.3|11861.7|320
1625491200000|2021-07-05 13:20:00|11863.6|11863|11863.2|11862.3|11864.5|11863.9|11862|11861.3|366
1625491500000|2021-07-05 13:25:00|11863.3|11862.4|11861|11860.4|11863.9|11863.3|11860.8|11859.9|317
1625491800000|2021-07-05 13:30:00|11861.1|11860.5|11863.7|11862.8|11864.2|11863.4|11860.9|11860.2|242
1625492100000|2021-07-05 13:35:00|11863.6|11862.7|11864.1|11863.2|11865.2|11864.4|11862.1|11861.4|310
1625492400000|2021-07-05 13:40:00|11864.2|11863.3|11865|11864.4|11865|11864.4|11863.4|11862.5|240
1625492700000|2021-07-05 13:45:00|11865.1|11864.5|11863.2|11862.3|11865.5|11864.9|11862.7|11861.9|189
1625493000000|2021-07-05 13:50:00|11863.3|11862.4|11863.1|11862.5|11864|11863.3|11861.9|11861|220
1625493300000|2021-07-05 13:55:00|11863|11862.2|11865.7|11864.8|11865.9|11865.2|11861.7|11861.1|335
1625493600000|2021-07-05 14:00:00|11865.5|11864.9|11860.4|11859.8|11865.8|11865.2|11860.3|11859.6|359
1625493900000|2021-07-05 14:05:00|11860.3|11859.7|11857.1|11856.5|11861.4|11860.8|11857.1|11856.4|344
1625494200000|2021-07-05 14:10:00|11857.3|11856.4|11858.8|11857.9|11859|11858.3|11855.8|11855.2|401
1625494500000|2021-07-05 14:15:00|11858.7|11857.8|11856.8|11855.9|11858.8|11857.9|11856.3|11855.7|233
1625494800000|2021-07-05 14:20:00|11856.7|11855.8|11860.1|11859.2|11861|11860.3|11856.5|11855.6|266
1625495100000|2021-07-05 14:25:00|11860.2|11859.3|11859.2|11858.3|11860.3|11859.7|11858.2|11857.6|196
1625495400000|2021-07-05 14:30:00|11859.1|11858.2|11859|11858.1|11860|11859.2|11857.6|11856.9|238
1625495700000|2021-07-05 14:35:00|11858.8|11858.2|11861.2|11860.3|11861.3|11860.4|11857.7|11856.8|256
1625496000000|2021-07-05 14:40:00|11860.9|11860|11861.2|11860.6|11861.8|11861.2|11860.4|11859.6|255
1625496300000|2021-07-05 14:45:00|11861|11860.4|11862|11861.4|11862.5|11861.8|11860.7|11860|236
1625496600000|2021-07-05 14:50:00|11861.8|11861.2|11864.3|11863.4|11864.4|11863.7|11861.4|11860.8|234
1625496900000|2021-07-05 14:55:00|11863.4|11862.8|11862.4|11861.5|11864.1|11863.4|11859.2|11858.5|386
1625497200000|2021-07-05 15:00:00|11862.3|11861.7|11863.7|11862.8|11864.3|11863.4|11861.8|11860.9|428
1625497500000|2021-07-05 15:05:00|11863.8|11862.9|11864.7|11864.1|11865.2|11864.4|11863.5|11862.8|224
1625497800000|2021-07-05 15:10:00|11864.6|11864|11865.2|11864.6|11865.7|11864.9|11864|11863.3|244
1625498100000|2021-07-05 15:15:00|11865.1|11864.5|11866.5|11865.6|11866.8|11865.9|11863.7|11863.1|256
1625498400000|2021-07-05 15:20:00|11866.6|11865.7|11866.4|11865.5|11867.2|11866.3|11865.1|11864.4|242
1625498700000|2021-07-05 15:25:00|11866.3|11865.4|11864.5|11863.9|11866.4|11865.6|11862.7|11861.8|242
1625499000000|2021-07-05 15:30:00|11864.6|11864|11864.8|11863.9|11865.8|11865|11864.2|11863.4|304
1625499300000|2021-07-05 15:35:00|11864.9|11864|11866.3|11865.7|11866.5|11865.8|11863.6|11862.8|276
1625499600000|2021-07-05 15:40:00|11866.2|11865.6|11866.7|11865.8|11867.9|11867.1|11866|11865.3|270
1625499900000|2021-07-05 15:45:00|11866.5|11865.9|11863.6|11863|11866.9|11866.2|11863.3|11862.4|261
1625500200000|2021-07-05 15:50:00|11863.9|11863.3|11866.1|11865.5|11866.2|11865.5|11863.9|11863.1|220
1625500500000|2021-07-05 15:55:00|11866.4|11865.8|11866.4|11865.8|11868|11867.2|11866.3|11865.4|272
1625500800000|2021-07-05 16:00:00|11866.6|11866|11866.8|11865.9|11867.8|11866.9|11866|11865.2|252
1625501100000|2021-07-05 16:05:00|11866.9|11866|11866.7|11866.1|11867.1|11866.4|11866.5|11865.8|151
1625501400000|2021-07-05 16:10:00|11866.8|11866.2|11867.6|11866.7|11868.1|11867.4|11866.7|11865.9|168
1625501700000|2021-07-05 16:15:00|11867.7|11866.8|11867.5|11866.9|11868.3|11867.6|11867.4|11866.7|154
1625502000000|2021-07-05 16:20:00|11867.4|11866.8|11867.2|11866.3|11868|11867.3|11866.1|11865.3|245
1625502300000|2021-07-05 16:25:00|11866.8|11866.2|11866.6|11865.7|11868|11867.2|11864.7|11864|258
1625502600000|2021-07-05 16:30:00|11866.7|11866.1|11867|11866.4|11868.1|11867.5|11866.2|11865.6|230
1625502900000|2021-07-05 16:35:00|11866.9|11866.3|11869.2|11868.3|11869.3|11868.7|11866.9|11866.3|152
1625503200000|2021-07-05 16:40:00|11869|11868.4|11868.9|11868|11869.4|11868.6|11868.3|11867.7|158
1625503500000|2021-07-05 16:45:00|11868.8|11867.9|11867.9|11867.3|11869.3|11868.4|11867.1|11866.4|213
1625503800000|2021-07-05 16:50:00|11867.8|11867.2|11868.2|11867.3|11868.5|11867.9|11867.6|11866.9|167
1625504100000|2021-07-05 16:55:00|11868.3|11867.4|11868.2|11867.3|11869.9|11869|11867.8|11866.9|193
1625504400000|2021-07-05 17:00:00|11868.3|11867.4|11868.2|11867.3|11868.3|11867.4|11866.8|11866|298
1625504700000|2021-07-05 17:05:00|11868.1|11867.2|11868.2|11867.3|11868.4|11867.5|11868.1|11867.2|73
1625505000000|2021-07-05 17:10:00|11868.3|11867.4|11868.3|11867.4|11868.5|11867.5|11867|11865.9|263
1625505300000|2021-07-05 17:15:00|11868.5|11867.6|11868.6|11867.7|11868.7|11867.8|11867.6|11866.5|207
1625505600000|2021-07-05 17:20:00|11868.5|11867.6|11868.7|11867.8|11869|11868.1|11868.4|11867.5|162
1625505900000|2021-07-05 17:25:00|11868.8|11867.9|11868.1|11867.2|11870.1|11869|11868|11867|500
1625506200000|2021-07-05 17:30:00|11868|11867.1|11868|11867.1|11868.8|11867.7|11867.9|11866.9|311
1625506500000|2021-07-05 17:35:00|11867.9|11867|11868.1|11867.2|11868.2|11867.3|11867.5|11866.6|139
1625506800000|2021-07-05 17:40:00|11867.9|11867|11868.5|11867.6|11869.2|11868.3|11867.5|11866.6|248
1625507100000|2021-07-05 17:45:00|11868.7|11867.8|11868|11867.1|11868.8|11867.9|11867.5|11866.6|185
1625507400000|2021-07-05 17:50:00|11868.1|11867.2|11867.6|11866.7|11868.8|11867.9|11866.9|11865.6|283
1625507700000|2021-07-05 17:55:00|11867.7|11866.8|11868.2|11867.3|11868.9|11868|11867.6|11866.7|231
1625508000000|2021-07-05 18:00:00|11868.1|11867.2|11868.2|11867|11869.1|11867.9|11867.3|11866.2|362
1625508300000|2021-07-05 18:05:00|11868|11867.1|11869|11868.1|11869.5|11868.1|11867.7|11866.4|210
1625508600000|2021-07-05 18:10:00|11869.1|11868|11868.5|11867.3|11869.4|11868.2|11868.2|11867|225
1625508900000|2021-07-05 18:15:00|11868.4|11867.4|11868.1|11866.6|11868.7|11867.5|11867.5|11866.2|345
1625509200000|2021-07-05 18:20:00|11868.2|11866.5|11869|11867.6|11869.4|11867.7|11867.6|11866.3|412
1625509500000|2021-07-05 18:25:00|11869.5|11867.7|11869.1|11867.4|11869.9|11868.2|11868.2|11866.6|398
1625509800000|2021-07-05 18:30:00|11868.9|11867.5|11869.4|11868.2|11869.9|11868.5|11868.3|11867|348
1625510100000|2021-07-05 18:35:00|11869.2|11868.1|11869|11867.5|11869.8|11868.2|11868.3|11866.6|311
1625510400000|2021-07-05 18:40:00|11868.9|11867.4|11869.3|11867.9|11869.5|11868.2|11867.1|11866|346
1625510700000|2021-07-05 18:45:00|11869|11867.8|11868.4|11867.5|11869.7|11868.2|11868.2|11867.3|417
1625511000000|2021-07-05 18:50:00|11868.5|11867.6|11870.1|11868.6|11870.1|11868.7|11867.9|11866.5|490
1625511300000|2021-07-05 18:55:00|11869.8|11868.5|11869.4|11868.5|11870.2|11868.9|11868.6|11867.7|433
1625511600000|2021-07-05 19:00:00|11869.3|11868.4|11869.8|11868.6|11870.9|11869.1|11868.9|11868|415
1625511900000|2021-07-05 19:05:00|11869.7|11868.5|11869.5|11867.4|11869.9|11868.8|11868.2|11867.2|386
1625512200000|2021-07-05 19:10:00|11868.9|11867.3|11868.9|11867.1|11869.7|11867.8|11868.4|11866.7|305
1625512500000|2021-07-05 19:15:00|11869|11867.2|11867.1|11866.2|11869.6|11867.4|11866.7|11865.8|432
1625512800000|2021-07-05 19:20:00|11867.4|11866.1|11868.8|11867.4|11869.8|11868.2|11866.9|11865.7|703
1625513100000|2021-07-05 19:25:00|11869.1|11867.1|11867.7|11866|11870.6|11869.3|11866.9|11864.4|957
1625513400000|2021-07-05 19:30:00|11867.3|11865.9|11866.8|11865.9|11868.2|11866.8|11866.4|11863.9|651
1625513700000|2021-07-05 19:35:00|11867.1|11865.7|11867.1|11866.2|11868.4|11867.3|11866.5|11865.2|370
1625514000000|2021-07-05 19:40:00|11867.3|11866.4|11867.2|11866.3|11867.6|11866.5|11866.9|11865.8|195
1625514300000|2021-07-05 19:45:00|11867.1|11866.2|11867.1|11866.2|11868|11866.4|11866.5|11865.4|240
1625514600000|2021-07-05 19:50:00|11867.4|11866.3|11867.3|11866.1|11867.8|11866.7|11867|11865.7|219
1625514900000|2021-07-05 19:55:00|11867.4|11866|11865.9|11864.3|11867.9|11866.4|11865.3|11863.8|671
1625515200000|2021-07-05 20:00:00|11866|11864|11865.4|11864.2|11866.3|11864.6|11864.6|11863.3|500
1625515500000|2021-07-05 20:05:00|11865.5|11864.4|11865.3|11864.1|11866.2|11865|11864.9|11863.8|360
1625515800000|2021-07-05 20:10:00|11865.2|11864.3|11864.8|11863.3|11866|11864.7|11864.4|11862.8|368
1625516100000|2021-07-05 20:15:00|11864.7|11863.2|11864.5|11863.3|11865.1|11863.7|11864.3|11862.8|298
1625516400000|2021-07-05 20:20:00|11864.8|11863.4|11864.6|11863|11864.9|11863.7|11864.1|11862.8|223
1625516700000|2021-07-05 20:25:00|11864.5|11863.1|11864.6|11863.7|11865|11863.7|11864.2|11863|152
1625517000000|2021-07-05 20:30:00|11864.5|11863.6|11864.9|11862.9|11865.4|11864|11864.5|11862.6|221
1625517300000|2021-07-05 20:35:00|11864.8|11863|11864.2|11861.8|11865.2|11863.7|11862.6|11860.2|251
1625517600000|2021-07-05 20:40:00|11864.1|11861.6|11863.6|11860.8|11864.4|11862.2|11863.6|11860.8|364
1625517900000|2021-07-05 20:45:00|11863.4|11861|11863.4|11861|11863.9|11862.4|11862.5|11860.2|237
1625518200000|2021-07-05 20:50:00|11863.5|11861.1|11864.2|11863|11865.7|11863|11862.8|11858.7|196
1625518500000|2021-07-05 20:55:00|11866.1|11861.3|11866.5|11859.8|11867|11862|11865|11859.1|199
1625518800000|2021-07-05 21:00:00|11866.4|11859.7|11866.1|11859.1|11866.6|11860|11866|11859|39
1625519100000|2021-07-05 21:05:00|11866.3|11859.3|11865.5|11858.9|11867|11861.1|11864.5|11857.8|73
1625519400000|2021-07-05 21:10:00|11865.7|11859.1|11866|11859.1|11866.5|11860.6|11865.1|11858.3|108
1625519700000|2021-07-05 21:15:00|11866.2|11859.2|11866.5|11859.6|11866.6|11861.9|11864.3|11858.6|77
1625520000000|2021-07-05 21:20:00|11866.8|11859.8|11865.6|11859.3|11866.8|11862.8|11863.6|11859.1|59
1625520300000|2021-07-05 21:25:00|11866|11859.4|11866.5|11859.6|11866.5|11862.5|11863.7|11859.2|70
1625520600000|2021-07-05 21:30:00|11864.4|11861.3|11865.6|11859.5|11866.9|11861.7|11864.4|11859.4|135
1625520900000|2021-07-05 21:35:00|11865.8|11859.8|11864.4|11863|11865.8|11863|11863.4|11859.8|94
1625521200000|2021-07-05 21:40:00|11863.4|11862.5|11865.5|11860.8|11865.8|11863|11863.4|11860.3|243
1625521500000|2021-07-05 21:45:00|11864.7|11861.7|11865|11861.6|11866.3|11863.1|11863.3|11860.5|257
1625521800000|2021-07-05 21:50:00|11864.7|11862.2|11864.2|11861.5|11865.5|11863|11863.6|11860.6|213
1625522100000|2021-07-05 21:55:00|11864|11861.4|11864.3|11861.3|11864.9|11863|11863|11860.4|242
1625522400000|2021-07-05 22:00:00|11863.4|11860.2|11866.1|11865.2|11866.9|11865.3|11863.4|11860.2|228
1625522700000|2021-07-05 22:05:00|11866.3|11865.4|11866.7|11865.8|11867|11866.2|11865.9|11865|149
1625523000000|2021-07-05 22:10:00|11866.6|11865.7|11866.8|11865.9|11867.1|11866|11866.2|11865.3|66
1625523300000|2021-07-05 22:15:00|11866.7|11865.8|11866.8|11865.9|11867.4|11866.5|11866.7|11865.8|56
1625523600000|2021-07-05 22:20:00|11866.9|11866|11867.8|11866.9|11868.6|11867.7|11866.3|11865.4|94
1625523900000|2021-07-05 22:25:00|11867.9|11867|11863.1|11862.2|11869.8|11868.9|11862.2|11861|241
1625524200000|2021-07-05 22:30:00|11863.3|11862.4|11861.6|11860.7|11863.4|11862.5|11861.5|11860.6|152
1625524500000|2021-07-05 22:35:00|11861.5|11860.6|11865.5|11864.6|11865.9|11865|11860.3|11859.4|168
1625524800000|2021-07-05 22:40:00|11865.4|11864.5|11865|11864.1|11865.8|11864.9|11864.7|11863.8|164
1625525100000|2021-07-05 22:45:00|11864.9|11864|11865.4|11864.5|11865.7|11864.8|11864.9|11864|82
1625525400000|2021-07-05 22:50:00|11865.5|11864.6|11864.4|11863.5|11865.6|11864.7|11864.4|11863.5|97
1625525700000|2021-07-05 22:55:00|11864.5|11863.6|11864.9|11864|11865.7|11864.8|11864.4|11863.5|112
1625526000000|2021-07-05 23:00:00|11864.8|11863.9|11865.1|11864.2|11865.6|11864.7|11864.5|11863.6|91
1625526300000|2021-07-05 23:05:00|11865|11864.1|11864.5|11863.6|11865.5|11864.6|11864|11863.2|126
1625526600000|2021-07-05 23:10:00|11864.4|11863.5|11864.2|11863.3|11865|11864.1|11863.4|11862.5|154
1625526900000|2021-07-05 23:15:00|11864.3|11863.4|11866.3|11865.4|11866.3|11865.4|11864|11863.1|109
1625527200000|2021-07-05 23:20:00|11866.2|11865.3|11864.4|11863.5|11866.5|11865.6|11864|11863.2|156
1625527500000|2021-07-05 23:25:00|11864.5|11863.6|11864.5|11863.6|11865|11864.1|11864|11863.1|101
1625527800000|2021-07-05 23:30:00|11864.6|11863.7|11865.5|11864.6|11866|11865.1|11864.5|11863.6|102
1625528100000|2021-07-05 23:35:00|11865.6|11864.7|11865.1|11864.2|11865.7|11864.8|11864.4|11863.6|121
1625528400000|2021-07-05 23:40:00|11865.2|11864.3|11864.5|11863.6|11865.2|11864.3|11864.3|11863.4|99
1625528700000|2021-07-05 23:45:00|11864.4|11863.5|11866.1|11865.2|11866.1|11865.2|11863.9|11863|158
1625529000000|2021-07-05 23:50:00|11866|11865.1|11863.9|11863|11866.5|11865.6|11863.1|11862.3|152
1625529300000|2021-07-05 23:55:00|11864.2|11863.3|11863.2|11862.3|11864.7|11863.8|11861.7|11860.8|123
1625529600000|2021-07-06 00:00:00|11863|11862.1|11862.3|11861.7|11864.3|11863.4|11860.5|11859.6|385
1625529900000|2021-07-06 00:05:00|11862.5|11861.6|11865.5|11864.6|11865.6|11864.9|11860.9|11860|318
1625530200000|2021-07-06 00:10:00|11865.8|11864.9|11866.3|11865.4|11867|11866.2|11864.8|11864.2|156
1625530500000|2021-07-06 00:15:00|11866.4|11865.5|11863.9|11863|11866.4|11865.7|11863.8|11862.9|203
1625530800000|2021-07-06 00:20:00|11863.8|11862.9|11863.6|11863|11865.3|11864.7|11863.6|11862.8|165
1625531100000|2021-07-06 00:25:00|11863.7|11863.1|11861.1|11860.2|11863.7|11863.1|11860.8|11860.1|172
1625531400000|2021-07-06 00:30:00|11861|11860.1|11862.4|11861.5|11863.5|11862.6|11860.8|11860|193
1625531700000|2021-07-06 00:35:00|11862.3|11861.4|11864|11863.1|11864.5|11863.6|11861.6|11860.8|182
1625532000000|2021-07-06 00:40:00|11863.9|11863|11863.1|11862.2|11864|11863.1|11861.1|11860.4|185
1625532300000|2021-07-06 00:45:00|11863.2|11862.3|11864.5|11863.6|11864.6|11863.7|11862.6|11861.7|212
1625532600000|2021-07-06 00:50:00|11864.6|11863.7|11862.8|11861.9|11864.8|11864|11862.6|11861.7|339
1625532900000|2021-07-06 00:55:00|11862|11861.1|11861.2|11860.3|11864.1|11863.2|11861.1|11860.2|228
1625533200000|2021-07-06 01:00:00|11861.1|11860.2|11861.1|11860.5|11862|11861.2|11858.7|11858|354
1625533500000|2021-07-06 01:05:00|11861|11860.4|11860.2|11859.6|11861.9|11861.2|11860.1|11859.4|236
1625533800000|2021-07-06 01:10:00|11860.4|11859.8|11859.2|11858.3|11860.6|11859.8|11858.9|11858.1|227
1625534100000|2021-07-06 01:15:00|11859.3|11858.4|11860.1|11859.2|11860.6|11859.9|11859|11858.1|266
1625534400000|2021-07-06 01:20:00|11860.3|11859.4|11859.9|11859.3|11860.7|11860|11859.3|11858.6|190
1625534700000|2021-07-06 01:25:00|11859.8|11858.9|11861.1|11860.5|11862.1|11861.4|11859.5|11858.8|290
1625535000000|2021-07-06 01:30:00|11861.2|11860.3|11861.5|11860.9|11862|11861.4|11859.6|11858.7|230
1625535300000|2021-07-06 01:35:00|11861.6|11861|11862.4|11861.5|11864.4|11863.5|11861.4|11860.6|270
1625535600000|2021-07-06 01:40:00|11862.3|11861.4|11863.4|11862.8|11863.6|11862.9|11861.8|11861|262
1625535900000|2021-07-06 01:45:00|11863.5|11862.9|11864.2|11863.6|11864.4|11863.7|11862.5|11861.6|271
1625536200000|2021-07-06 01:50:00|11864.3|11863.4|11866.2|11865.6|11867.1|11866.3|11862.7|11862|338
1625536500000|2021-07-06 01:55:00|11866.1|11865.5|11866|11865.4|11867.5|11866.8|11866|11865.2|347
1625536800000|2021-07-06 02:00:00|11865.9|11865.3|11868.3|11867.4|11869.1|11868.4|11865.9|11865.2|409
1625537100000|2021-07-06 02:05:00|11868.4|11867.5|11868.5|11867.6|11868.6|11867.8|11867.3|11866.5|343
1625537400000|2021-07-06 02:10:00|11868.7|11867.9|11869.2|11868.6|11869.9|11869.3|11868.4|11867.6|261
1625537700000|2021-07-06 02:15:00|11869.1|11868.5|11868.5|11867.9|11870.1|11869.3|11868.4|11867.5|246
1625538000000|2021-07-06 02:20:00|11868.6|11868|11868.4|11867.8|11868.9|11868.3|11867.7|11867.1|180
1625538300000|2021-07-06 02:25:00|11868.5|11867.9|11867.3|11866.4|11869.2|11868.5|11866.9|11866.3|239
1625538600000|2021-07-06 02:30:00|11867.4|11866.5|11867.8|11867.2|11868.1|11867.3|11866.2|11865.4|279
1625538900000|2021-07-06 02:35:00|11867.9|11867.3|11866.6|11866|11867.9|11867.3|11866.2|11865.4|207
1625539200000|2021-07-06 02:40:00|11866.7|11866.1|11867.2|11866.3|11867.6|11866.8|11866.4|11865.6|239
1625539500000|2021-07-06 02:45:00|11867.3|11866.4|11869.2|11868.3|11869.2|11868.5|11866.9|11866.2|151
1625539800000|2021-07-06 02:50:00|11869.1|11868.2|11870|11869.4|11870.8|11870|11868.8|11868.1|266
1625540100000|2021-07-06 02:55:00|11870.1|11869.5|11872.2|11871.6|11872.6|11871.7|11869.9|11869.2|231
1625540400000|2021-07-06 03:00:00|11872|11871.4|11873.1|11872.2|11874.1|11873.4|11871.6|11870.8|288
1625540700000|2021-07-06 03:05:00|11873|11872.1|11871.9|11871|11873.1|11872.2|11870.8|11869.9|226
1625541000000|2021-07-06 03:10:00|11872|11871.4|11874|11873.1|11874.4|11873.6|11871.7|11870.9|214
1625541300000|2021-07-06 03:15:00|11873.9|11873|11872.9|11872|11874.1|11873.3|11872.7|11872|232
1625541600000|2021-07-06 03:20:00|11873|11872.1|11873|11872.1|11873.3|11872.5|11872.1|11871.4|234
1625541900000|2021-07-06 03:25:00|11872.9|11872.3|11874.6|11874|11874.9|11874.3|11872.7|11871.9|247
1625542200000|2021-07-06 03:30:00|11874.5|11873.9|11875.1|11874.2|11875.5|11874.7|11873.8|11873|286
1625542500000|2021-07-06 03:35:00|11875|11874.1|11874.4|11873.5|11875.4|11874.7|11873.2|11872.4|225
1625542800000|2021-07-06 03:40:00|11874.3|11873.7|11874.9|11874.3|11875.4|11874.6|11874.1|11873.5|205
1625543100000|2021-07-06 03:45:00|11875|11874.1|11875|11874.1|11876|11875.2|11873.7|11872.9|214
1625543400000|2021-07-06 03:50:00|11874.9|11874|11875|11874.4|11875.3|11874.5|11873.7|11872.9|234
1625543700000|2021-07-06 03:55:00|11875.1|11874.2|11874|11873.4|11875.2|11874.4|11873.8|11873.1|191
1625544000000|2021-07-06 04:00:00|11874.1|11873.2|11874.2|11873.6|11875.1|11874.3|11873.7|11873.1|237
1625544300000|2021-07-06 04:05:00|11874.3|11873.4|11874.4|11873.5|11874.7|11874.1|11873.2|11872.4|165
1625544600000|2021-07-06 04:10:00|11874.2|11873.3|11874.1|11873.2|11874.6|11873.9|11873.9|11873.1|128
1625544900000|2021-07-06 04:15:00|11874.3|11873.4|11873.5|11872.6|11874.6|11873.9|11873.3|11872.5|203
1625545200000|2021-07-06 04:20:00|11873.4|11872.8|11873.4|11872.5|11874.1|11873.3|11872.8|11872.2|167
1625545500000|2021-07-06 04:25:00|11873.5|11872.6|11873.4|11872.5|11873.6|11872.8|11872.1|11871.4|126
1625545800000|2021-07-06 04:30:00|11873.5|11872.6|11876.2|11875.3|11876.4|11875.5|11872.5|11871.7|469
1625546100000|2021-07-06 04:35:00|11876.1|11875.5|11870.8|11869.9|11876.4|11875.5|11870.7|11869.9|373
1625546400000|2021-07-06 04:40:00|11870.9|11870|11872.1|11871.2|11873.1|11872.2|11870.4|11869.7|333
1625546700000|2021-07-06 04:45:00|11872.3|11871.4|11871.7|11870.8|11873.1|11872.2|11871.5|11870.6|254
1625547000000|2021-07-06 04:50:00|11871.6|11870.7|11873.9|11873.3|11874.2|11873.4|11871.5|11870.7|192
1625547300000|2021-07-06 04:55:00|11874|11873.4|11874.8|11873.9|11874.8|11873.9|11873.1|11872.2|187
1625547600000|2021-07-06 05:00:00|11874.7|11873.8|11876|11875.1|11876.4|11875.6|11874.4|11873.5|330
1625547900000|2021-07-06 05:05:00|11875.9|11875|11876.2|11875.6|11876.4|11875.7|11875.4|11874.6|268
1625548200000|2021-07-06 05:10:00|11876.3|11875.4|11878.1|11877.5|11878.3|11877.6|11876.3|11875.4|179
1625548500000|2021-07-06 05:15:00|11878|11877.4|11878.3|11877.7|11879.4|11878.6|11877.6|11877|186
1625548800000|2021-07-06 05:20:00|11878.4|11877.8|11878.9|11878.3|11879.3|11878.6|11878.3|11877.6|216
1625549100000|2021-07-06 05:25:00|11879|11878.4|11878.2|11877.3|11879.4|11878.5|11877.4|11876.8|182
1625549400000|2021-07-06 05:30:00|11877.9|11877.4|11879.2|11878.3|11879.3|11878.5|11877.8|11877.2|218
1625549700000|2021-07-06 05:35:00|11879.3|11878.4|11879.4|11878.8|11879.5|11878.9|11877.8|11877.1|224
1625550000000|2021-07-06 05:40:00|11879.3|11878.7|11879.3|11878.7|11880.1|11879.4|11878.2|11877.6|240
1625550300000|2021-07-06 05:45:00|11879.5|11878.6|11879.5|11878.6|11880|11879.4|11878.5|11877.9|241
1625550600000|2021-07-06 05:50:00|11879.4|11878.8|11879.9|11879|11879.9|11879.2|11878.6|11877.7|214
1625550900000|2021-07-06 05:55:00|11880|11879.1|11883.2|11882.3|11883.7|11882.8|11879|11878.3|359
1625551200000|2021-07-06 06:00:00|11883.1|11882.2|11890.3|11889.4|11890.6|11889.8|11880.8|11879.9|523
1625551500000|2021-07-06 06:05:00|11890.1|11889.2|11894.6|11893.7|11895|11894.4|11889.4|11888.6|523
1625551800000|2021-07-06 06:10:00|11894.5|11893.9|11894.3|11893.4|11895.6|11894.7|11891.7|11890.8|484
1625552100000|2021-07-06 06:15:00|11893.8|11892.9|11894.3|11893.4|11895|11894.1|11890.7|11889.8|499
1625552400000|2021-07-06 06:20:00|11894.2|11893.3|11891.7|11891.1|11895.1|11894.4|11891.4|11890.6|430
1625552700000|2021-07-06 06:25:00|11891.8|11890.9|11892.6|11892|11893.8|11893.1|11891.8|11890.9|418
1625553000000|2021-07-06 06:30:00|11892.7|11892.1|11892.2|11891.6|11892.7|11892.1|11890.7|11890|393
1625553300000|2021-07-06 06:35:00|11892.4|11891.8|11889.6|11889|11893|11892.4|11888.8|11888.2|368
1625553600000|2021-07-06 06:40:00|11889.7|11889.1|11891.2|11890.6|11893.2|11892.4|11888.8|11888|392
1625553900000|2021-07-06 06:45:00|11891.3|11890.7|11889.2|11888.6|11892.4|11891.7|11889.1|11888.5|297
1625554200000|2021-07-06 06:50:00|11889.1|11888.5|11890.3|11889.7|11892.2|11891.4|11888|11887.4|351
1625554500000|2021-07-06 06:55:00|11890.2|11889.6|11890.8|11890.2|11891.5|11890.9|11888.3|11887.6|378
1625554800000|2021-07-06 07:00:00|11890.7|11890.1|11887.9|11887.3|11892.8|11892.2|11886.9|11886.3|489
1625555100000|2021-07-06 07:05:00|11888|11887.4|11888.7|11888.1|11889.4|11888.8|11886.5|11885.9|381
1625555400000|2021-07-06 07:10:00|11888.8|11888.2|11886|11885.4|11889.2|11888.5|11885.9|11885.3|409
1625555700000|2021-07-06 07:15:00|11885.9|11885.3|11882.9|11882.3|11887.1|11886.4|11882.4|11881.7|424
1625556000000|2021-07-06 07:20:00|11882.8|11882.2|11885.1|11884.5|11885.6|11885|11882.2|11881.6|368
1625556300000|2021-07-06 07:25:00|11885|11884.4|11886.9|11886|11887.7|11887.1|11884.9|11884.3|288
1625556600000|2021-07-06 07:30:00|11886.7|11886.1|11882.9|11882.3|11887.6|11886.9|11882.4|11881.7|374
1625556900000|2021-07-06 07:35:00|11883|11882.4|11881.9|11881.3|11884.3|11883.6|11881.8|11881.2|342
1625557200000|2021-07-06 07:40:00|11881.5|11880.9|11877.3|11876.4|11881.5|11880.9|11876.3|11875.7|471
1625557500000|2021-07-06 07:45:00|11877.1|11876.5|11879.2|11878.6|11881.4|11880.8|11876.1|11875.5|491
1625557800000|2021-07-06 07:50:00|11879.4|11878.5|11877.7|11877.1|11881|11880.4|11877.3|11876.7|355
1625558100000|2021-07-06 07:55:00|11877.6|11877|11872.5|11871.9|11877.7|11877.1|11870.8|11870.2|497
1625558400000|2021-07-06 08:00:00|11872.3|11871.7|11870.1|11869.5|11874.3|11873.6|11868.3|11867.6|540
1625558700000|2021-07-06 08:05:00|11870|11869.4|11865.5|11864.9|11870.9|11870.1|11862|11861.3|550
1625559000000|2021-07-06 08:10:00|11865.7|11865.1|11861.2|11860.6|11866.9|11866.2|11860.6|11860|518
1625559300000|2021-07-06 08:15:00|11861.4|11860.5|11852.4|11851.8|11861.8|11861.2|11852.2|11851.6|618
1625559600000|2021-07-06 08:20:00|11852.3|11851.5|11849.3|11848.7|11855.2|11854.6|11846.1|11845.3|586
1625559900000|2021-07-06 08:25:00|11849.4|11848.8|11848.9|11848|11852.7|11851.8|11846.8|11846|531
1625560200000|2021-07-06 08:30:00|11849.1|11848.2|11848.2|11847.6|11849.5|11848.7|11845.6|11845|605
1625560500000|2021-07-06 08:35:00|11848.1|11847.5|11844.9|11844.3|11849|11848.2|11842.9|11842.2|598
1625560800000|2021-07-06 08:40:00|11845|11844.1|11848.4|11847.8|11850.4|11849.8|11844.8|11844.1|588
1625561100000|2021-07-06 08:45:00|11847.9|11847.3|11850.1|11849.5|11850.5|11849.9|11845.6|11844.7|482
1625561400000|2021-07-06 08:50:00|11849.7|11849.1|11850.3|11849.4|11851.1|11850.4|11849.4|11848.5|476
1625561700000|2021-07-06 08:55:00|11850.1|11849.5|11845.7|11844.8|11852.8|11852|11844.8|11843.9|485
1625562000000|2021-07-06 09:00:00|11845.9|11845|11847.5|11846.9|11851.6|11850.8|11843.4|11842.8|630
1625562300000|2021-07-06 09:05:00|11847.6|11847|11846.4|11845.8|11849.3|11848.5|11846.4|11845.6|486
1625562600000|2021-07-06 09:10:00|11846.5|11845.9|11842.6|11842|11847.1|11846.5|11841.6|11841|477
1625562900000|2021-07-06 09:15:00|11842.7|11842.1|11839.5|11838.9|11843.1|11842.5|11837.1|11836.3|695
1625563200000|2021-07-06 09:20:00|11839.6|11838.7|11837.3|11836.7|11839.6|11838.9|11836.9|11836.1|446
1625563500000|2021-07-06 09:25:00|11837.2|11836.6|11839.8|11839.2|11840.7|11840.1|11836.6|11836|450
1625563800000|2021-07-06 09:30:00|11839.9|11839.3|11832.8|11832.2|11840.2|11839.5|11832.5|11831.8|554
1625564100000|2021-07-06 09:35:00|11833.2|11832.3|11835.3|11834.7|11836.1|11835.5|11831.5|11830.9|591
1625564400000|2021-07-06 09:40:00|11835.4|11834.8|11836|11835.4|11836.9|11836.3|11834.8|11834.2|464
1625564700000|2021-07-06 09:45:00|11836.1|11835.5|11837.7|11837.1|11838.4|11837.8|11835.9|11835.2|523
1625565000000|2021-07-06 09:50:00|11837.8|11837.2|11838.2|11837.3|11839.2|11838.4|11835.4|11834.8|462
1625565300000|2021-07-06 09:55:00|11838.1|11837.2|11840.7|11839.8|11840.8|11840|11836.6|11836|525
1625565600000|2021-07-06 10:00:00|11840.5|11839.9|11841.8|11841.2|11843.1|11842.5|11837.7|11837.1|576
1625565900000|2021-07-06 10:05:00|11841.7|11841.1|11842.2|11841.6|11844.7|11844|11840.8|11840.2|454
1625566200000|2021-07-06 10:10:00|11842.3|11841.7|11842.5|11841.9|11843.4|11842.7|11841|11840.3|350
1625566500000|2021-07-06 10:15:00|11842.6|11842|11845.6|11845|11846.6|11845.9|11842.5|11841.9|544
1625566800000|2021-07-06 10:20:00|11845.7|11844.8|11845.8|11845.2|11846.9|11846.1|11844.6|11844|395
1625567100000|2021-07-06 10:25:00|11845.9|11845.3|11842.2|11841.6|11846|11845.4|11842.2|11841.6|408
1625567400000|2021-07-06 10:30:00|11842|11841.3|11842.4|11841.8|11842.9|11842.2|11841.2|11840.6|387
1625567700000|2021-07-06 10:35:00|11842.5|11841.9|11840.6|11840|11844.2|11843.6|11840.6|11840|420
1625568000000|2021-07-06 10:40:00|11840.5|11839.9|11846.2|11845.6|11846.4|11845.8|11840.5|11839.9|420
1625568300000|2021-07-06 10:45:00|11846.3|11845.4|11845.1|11844.5|11846.8|11846.2|11844.7|11844.1|401
1625568600000|2021-07-06 10:50:00|11845|11844.4|11843.6|11842.7|11845.7|11845.1|11841.9|11841.3|355
1625568900000|2021-07-06 10:55:00|11843.5|11842.6|11840.2|11839.3|11844|11843.3|11839.5|11838.9|426
1625569200000|2021-07-06 11:00:00|11840.3|11839.4|11841.7|11841.1|11842.2|11841.6|11839.6|11839|407
1625569500000|2021-07-06 11:05:00|11841.6|11841|11840.4|11839.8|11842.6|11841.9|11840.1|11839.5|309
1625569800000|2021-07-06 11:10:00|11840.7|11839.9|11839.5|11838.9|11841.1|11840.5|11839.2|11838.6|314
1625570100000|2021-07-06 11:15:00|11839.6|11839|11840.6|11840|11841.3|11840.7|11839.5|11838.9|302
1625570400000|2021-07-06 11:20:00|11840.2|11839.6|11840.9|11840|11842|11841.4|11838.8|11838.2|290
1625570700000|2021-07-06 11:25:00|11840.8|11840.2|11846.5|11845.9|11846.6|11845.9|11840.6|11840|523
1625571000000|2021-07-06 11:30:00|11846.6|11846|11845.2|11844.6|11846.9|11846.3|11843|11842.2|448
1625571300000|2021-07-06 11:35:00|11845.1|11844.2|11844.6|11844|11845.3|11844.7|11843.5|11842.7|305
1625571600000|2021-07-06 11:40:00|11844.8|11843.9|11841.6|11841|11846.7|11846.1|11841.5|11840.9|489
1625571900000|2021-07-06 11:45:00|11841.7|11841.1|11842.7|11841.8|11842.9|11842.3|11840|11839.4|524
1625572200000|2021-07-06 11:50:00|11842.6|11841.7|11839.2|11838.6|11842.7|11841.8|11838.8|11838|487
1625572500000|2021-07-06 11:55:00|11839.3|11838.7|11840.6|11840|11842.5|11841.8|11837.4|11836.8|665
1625572800000|2021-07-06 12:00:00|11840.5|11839.9|11841.3|11840.7|11844.8|11844.1|11840.3|11839.6|623
1625573100000|2021-07-06 12:05:00|11841.4|11840.8|11839.1|11838.5|11842|11841.4|11838.7|11838.1|502
1625573400000|2021-07-06 12:10:00|11839|11838.4|11838.4|11837.8|11840.1|11839.5|11837.8|11837.2|491
1625573700000|2021-07-06 12:15:00|11838.5|11837.9|11840.6|11840|11841.4|11840.7|11836.6|11836|512
1625574000000|2021-07-06 12:20:00|11840.5|11839.9|11841.9|11841.3|11842|11841.4|11838.5|11837.8|614
1625574300000|2021-07-06 12:25:00|11842|11841.4|11840.8|11840.2|11842.6|11842|11838.1|11837.3|521
1625574600000|2021-07-06 12:30:00|11840.9|11840.3|11844.8|11844.2|11847.1|11846.3|11840.2|11839.6|829
1625574900000|2021-07-06 12:35:00|11844.9|11844.3|11841.4|11840.8|11845.7|11845.1|11841.2|11840.6|690
1625575200000|2021-07-06 12:40:00|11841.3|11840.7|11843.8|11843.2|11846.6|11845.7|11839.5|11838.6|776
1625575500000|2021-07-06 12:45:00|11844.3|11843.4|11839.4|11838.8|11844.5|11843.9|11838.4|11837.7|572
1625575800000|2021-07-06 12:50:00|11839.5|11838.9|11836.5|11835.9|11840.8|11840.2|11835|11834.2|653
1625576100000|2021-07-06 12:55:00|11836.6|11836|11836.4|11835.8|11837.6|11837|11833.6|11833|663
1625576400000|2021-07-06 13:00:00|11836.3|11835.7|11834.9|11834.3|11838|11837.4|11833.5|11832.9|860
1625576700000|2021-07-06 13:05:00|11834.7|11834.1|11826.3|11825.7|11834.8|11834.2|11825|11824.1|1027
1625577000000|2021-07-06 13:10:00|11826.4|11825.8|11825.7|11824.8|11827.7|11827|11822.9|11822.2|942
1625577300000|2021-07-06 13:15:00|11825.6|11825|11829.4|11828.5|11829.5|11828.6|11823.6|11822.9|859
1625577600000|2021-07-06 13:20:00|11829.3|11828.4|11828|11827.4|11832.2|11831.6|11827.3|11826.7|734
1625577900000|2021-07-06 13:25:00|11828.1|11827.5|11831.1|11830.5|11832.4|11831.5|11828|11827.3|478
1625578200000|2021-07-06 13:30:00|11831|11830.4|11829.8|11828.9|11833.4|11832.5|11829.3|11828.7|835
1625578500000|2021-07-06 13:35:00|11829.9|11829|11828.2|11827.6|11831.5|11830.9|11827.9|11827.2|803
1625578800000|2021-07-06 13:40:00|11828.3|11827.7|11827.7|11826.8|11831.7|11830.9|11825.4|11824.6|927
1625579100000|2021-07-06 13:45:00|11828|11827.1|11830.8|11830.2|11835.1|11834.5|11827.6|11826.8|904
1625579400000|2021-07-06 13:50:00|11830.9|11830.3|11833.4|11832.8|11833.5|11832.9|11827|11826.4|839
1625579700000|2021-07-06 13:55:00|11833.5|11832.9|11833.7|11832.3|11836.1|11835.2|11831.2|11830.4|1005
1625580000000|2021-07-06 14:00:00|11833.9|11832.8|11834.6|11833.7|11837.7|11836.9|11832.6|11831.8|1141
1625580300000|2021-07-06 14:05:00|11834.8|11834.2|11839.4|11838.8|11840.7|11839.8|11834.2|11833.4|1154
1625580600000|2021-07-06 14:10:00|11839.5|11838.9|11843.1|11842.2|11843.1|11842.5|11835.4|11834.6|961
1625580900000|2021-07-06 14:15:00|11843|11842.1|11832.8|11831.9|11843|11842.1|11832.6|11831.7|1171
1625581200000|2021-07-06 14:20:00|11832.7|11831.8|11834.2|11833.6|11838.9|11838|11832.7|11831.8|1171
1625581500000|2021-07-06 14:25:00|11834.1|11833.5|11824.7|11824.1|11834.6|11833.9|11824.7|11824.1|1136
1625581800000|2021-07-06 14:30:00|11824.8|11823.8|11823.5|11822.6|11828.7|11827.8|11822|11821.3|1080
1625582100000|2021-07-06 14:35:00|11823.4|11822.5|11830.9|11830|11833.2|11832.6|11821.1|11820.2|1209
1625582400000|2021-07-06 14:40:00|11831|11830.1|11830.1|11829.2|11834.1|11833.2|11829.2|11828.3|1011
1625582700000|2021-07-06 14:45:00|11830|11829.1|11826.1|11825.2|11830.5|11829.9|11825|11824.4|974
1625583000000|2021-07-06 14:50:00|11826.2|11825.3|11825.8|11824.9|11829.8|11828.9|11822.2|11821.3|1026
1625583300000|2021-07-06 14:55:00|11825.5|11824.8|11829.5|11828.9|11831.6|11830.9|11824.2|11823.4|1198
1625583600000|2021-07-06 15:00:00|11829.6|11829|11825|11824.1|11830.5|11829.8|11823|11822.3|1009
1625583900000|2021-07-06 15:05:00|11825.1|11824.2|11825.5|11824.6|11826.7|11825.8|11823.1|11822.3|831
1625584200000|2021-07-06 15:10:00|11825.6|11824.7|11819.2|11818.3|11827.1|11826.4|11818.3|11817.4|867
1625584500000|2021-07-06 15:15:00|11819.3|11818.4|11822.6|11821.7|11822.9|11822.2|11816.3|11815.4|904
1625584800000|2021-07-06 15:20:00|11822.5|11821.6|11825.6|11825|11827.1|11826.3|11822.3|11821.6|702
1625585100000|2021-07-06 15:25:00|11825.7|11825.1|11829.8|11829.2|11831.1|11830.4|11824.7|11823.9|811
1625585400000|2021-07-06 15:30:00|11830.1|11829.3|11828.3|11827.4|11831.2|11830.6|11828|11827.1|828
1625585700000|2021-07-06 15:35:00|11828.1|11827.7|11827.6|11826.7|11829.2|11828.3|11826.9|11826.2|670
1625586000000|2021-07-06 15:40:00|11827.5|11826.9|11820.6|11819.7|11828|11827.1|11820.2|11819.3|749
1625586300000|2021-07-06 15:45:00|11820.4|11819.5|11817.8|11817.2|11820.6|11819.7|11816.4|11815.5|889
1625586600000|2021-07-06 15:50:00|11817.7|11817.1|11815.6|11814.7|11818.2|11817.4|11813.6|11812.9|752
1625586900000|2021-07-06 15:55:00|11815.7|11814.8|11817.2|11816.6|11819.1|11818.5|11814.4|11813.5|740
1625587200000|2021-07-06 16:00:00|11817.3|11816.4|11817.3|11816.4|11818.9|11818.3|11814.1|11813.2|711
1625587500000|2021-07-06 16:05:00|11817.4|11816.5|11814|11813.1|11820.3|11819.4|11813.2|11812.4|902
1625587800000|2021-07-06 16:10:00|11813.9|11813.3|11813|11812.1|11816.1|11815.4|11811.9|11811.1|780
1625588100000|2021-07-06 16:15:00|11813.1|11812.2|11813.6|11812.7|11815.4|11814.7|11812.7|11811.8|656
1625588400000|2021-07-06 16:20:00|11813.8|11812.9|11814.8|11813.9|11815.5|11814.8|11807.4|11806.5|741
1625588700000|2021-07-06 16:25:00|11814.9|11814|11814.7|11813.8|11814.9|11814|11811.5|11810.7|567
1625589000000|2021-07-06 16:30:00|11814.8|11813.9|11810.8|11809.9|11815|11814.3|11810.5|11809.7|713
1625589300000|2021-07-06 16:35:00|11810.9|11810|11815.1|11814.2|11815.7|11814.8|11807.7|11807.1|684
1625589600000|2021-07-06 16:40:00|11814.6|11814|11815.6|11815|11816.3|11815.5|11813.5|11812.8|691
1625589900000|2021-07-06 16:45:00|11815.8|11814.9|11816.8|11816.2|11817.3|11816.6|11815.1|11814.3|498
1625590200000|2021-07-06 16:50:00|11816.7|11816.1|11814.1|11813.5|11816.8|11816.2|11813.9|11813.3|400
1625590500000|2021-07-06 16:55:00|11814|11813.4|11815.2|11814.3|11815.2|11814.5|11810.4|11809.7|607
1625590800000|2021-07-06 17:00:00|11815.1|11814.2|11816.4|11815.8|11816.6|11815.9|11813.6|11812.8|504
1625591100000|2021-07-06 17:05:00|11816.5|11815.9|11818.7|11818.1|11818.8|11818.1|11816.5|11815.8|351
1625591400000|2021-07-06 17:10:00|11818.4|11817.8|11818.3|11817.7|11819.5|11818.7|11817.2|11816.5|381
1625591700000|2021-07-06 17:15:00|11818.4|11817.8|11816.6|11816|11819.4|11818.8|11816.5|11815.8|284
1625592000000|2021-07-06 17:20:00|11816.7|11816.1|11816.2|11815.6|11817.3|11816.7|11815|11814.1|443
1625592300000|2021-07-06 17:25:00|11816.4|11815.8|11820.3|11819.4|11820.8|11819.9|11815.6|11815|466
1625592600000|2021-07-06 17:30:00|11820.4|11819.5|11817.5|11816.9|11820.4|11819.5|11816.6|11816|388
1625592900000|2021-07-06 17:35:00|11817.6|11817|11817.6|11816.7|11819.2|11818.5|11816.4|11815.8|489
1625593200000|2021-07-06 17:40:00|11817.4|11816.5|11819.1|11818.5|11819.3|11818.7|11816.2|11815.6|353
1625593500000|2021-07-06 17:45:00|11819.2|11818.6|11821.8|11821.2|11822.3|11821.7|11818.9|11818.3|253
1625593800000|2021-07-06 17:50:00|11822|11821.4|11821|11820.4|11823.2|11822.5|11820.5|11819.8|369
1625594100000|2021-07-06 17:55:00|11821.1|11820.5|11823.7|11822.8|11824.1|11823.5|11820.3|11819.7|383
1625594400000|2021-07-06 18:00:00|11823.5|11822.9|11824.8|11823.9|11825.1|11824.5|11822.7|11822|386
1625594700000|2021-07-06 18:05:00|11824.7|11823.8|11823.1|11822.5|11825.1|11824.4|11823|11822.4|307
1625595000000|2021-07-06 18:10:00|11823|11822.4|11822.8|11822.2|11824.3|11823.5|11822.7|11822.1|270
1625595300000|2021-07-06 18:15:00|11822.7|11822.1|11822.2|11821.6|11823.6|11822.8|11822|11821.4|234
1625595600000|2021-07-06 18:20:00|11822.1|11821.5|11823.1|11822.5|11824.1|11823.5|11822.1|11821.5|255
1625595900000|2021-07-06 18:25:00|11823.2|11822.6|11824.1|11823.2|11824.1|11823.4|11822.8|11822.1|125
1625596200000|2021-07-06 18:30:00|11824|11823.1|11825.9|11825.3|11827.2|11826.6|11824|11823.1|250
1625596500000|2021-07-06 18:35:00|11826|11825.4|11825.4|11824.8|11826.7|11826|11825.3|11824.7|236
1625596800000|2021-07-06 18:40:00|11825.3|11824.7|11825|11824.4|11826.1|11825.5|11824.4|11823.7|242
1625597100000|2021-07-06 18:45:00|11824.9|11824.3|11823.6|11823|11825.2|11824.6|11823.1|11822.4|271
1625597400000|2021-07-06 18:50:00|11823.5|11822.9|11826.1|11825.5|11826.8|11826.1|11823.4|11822.6|304
1625597700000|2021-07-06 18:55:00|11826.2|11825.6|11823.9|11823.3|11826.9|11826.1|11823.3|11822.7|292
1625598000000|2021-07-06 19:00:00|11824.2|11823.6|11824.1|11823.5|11824.8|11824.2|11822.3|11821.7|309
1625598300000|2021-07-06 19:05:00|11824|11823.4|11824.2|11823.3|11824.7|11823.9|11822.9|11822.2|241
1625598600000|2021-07-06 19:10:00|11824.1|11823.2|11824.5|11823.6|11824.9|11824.1|11823.4|11822.8|218
1625598900000|2021-07-06 19:15:00|11824.4|11823.5|11824.1|11823.5|11824.6|11824|11823.4|11822.7|187
1625599200000|2021-07-06 19:20:00|11824|11823.4|11822.1|11821.2|11824.1|11823.5|11821.6|11820.7|262
1625599500000|2021-07-06 19:25:00|11822.2|11821.3|11824.9|11824.3|11825|11824.3|11822.2|11821.3|301
1625599800000|2021-07-06 19:30:00|11825.2|11824|11823.5|11822.9|11825.2|11824.4|11823.5|11822.8|180
1625600100000|2021-07-06 19:35:00|11823.4|11822.8|11824.9|11824.3|11826.2|11825.5|11822.1|11821.5|267
1625600400000|2021-07-06 19:40:00|11824.8|11824.2|11826.9|11826|11827.7|11826.9|11824.2|11823.6|327
1625600700000|2021-07-06 19:45:00|11826.7|11826.1|11827.1|11826.5|11828|11827.4|11826.6|11825.8|298
1625601000000|2021-07-06 19:50:00|11827.2|11826.6|11826.1|11825.5|11828.4|11827.8|11825.6|11825|328
1625601300000|2021-07-06 19:55:00|11826.2|11825.3|11822.8|11821.9|11827.5|11826.9|11822.1|11821.5|401
1625601600000|2021-07-06 20:00:00|11822.6|11822|11823.9|11823|11825.6|11824.8|11822.6|11821.9|267
1625601900000|2021-07-06 20:05:00|11823.8|11822.9|11822|11821.1|11824.5|11823.6|11821.3|11820.6|180
1625602200000|2021-07-06 20:10:00|11822.1|11821.2|11820.6|11819.7|11822.7|11822|11820.3|11819.6|160
1625602500000|2021-07-06 20:15:00|11820.7|11819.8|11821|11820.4|11821.7|11821|11820.4|11819.8|89
1625602800000|2021-07-06 20:20:00|11821.1|11820.5|11822.6|11822|11822.8|11822.1|11820.9|11820.3|80
1625603100000|2021-07-06 20:25:00|11822.7|11822.1|11824.8|11823.9|11824.8|11823.9|11822.5|11821.8|119
1625603400000|2021-07-06 20:30:00|11824.7|11823.8|11824.3|11823.4|11824.8|11824.1|11823.5|11822.7|136
1625603700000|2021-07-06 20:35:00|11824.2|11823.6|11824|11823.4|11824.8|11823.9|11824|11823.2|92
1625604000000|2021-07-06 20:40:00|11824.2|11823.3|11825.3|11824.4|11825.5|11824.6|11824|11823.3|131
1625604300000|2021-07-06 20:45:00|11825.4|11824.5|11824.7|11823.8|11825.5|11824.6|11824.5|11823.6|112
1625604600000|2021-07-06 20:50:00|11824.6|11823.7|11822.7|11821.8|11824.9|11824|11822|11821.1|260
1625604900000|2021-07-06 20:55:00|11822.4|11821.5|11824.3|11822.6|11824.6|11823.3|11822.3|11821.4|329
1625605200000|2021-07-06 21:00:00|11824.7|11822.4|11825.4|11823.6|11825.6|11823.9|11824.7|11820.8|37
1625605500000|2021-07-06 21:05:00|11825.7|11823.2|11825.4|11823.1|11825.9|11824.4|11824.8|11822.2|163
1625605800000|2021-07-06 21:10:00|11825.2|11823|11824.6|11822.5|11826.7|11823.4|11824.2|11819.8|113
1625606100000|2021-07-06 21:15:00|11824.3|11822.3|11824.6|11820|11826.6|11822.6|11823.1|11816.1|221
1625606400000|2021-07-06 21:20:00|11824.4|11817.8|11823.7|11816.7|11827.5|11821|11822.6|11816.7|141
1625606700000|2021-07-06 21:25:00|11823.6|11817.7|11822.9|11821|11824.3|11821|11822.2|11815.7|154
1625607000000|2021-07-06 21:30:00|11823.2|11818.9|11822|11819|11824.9|11821|11821.8|11817.8|200
1625607300000|2021-07-06 21:35:00|11821.8|11819.2|11823.6|11819.5|11827|11821.8|11821.7|11816.1|377
1625607600000|2021-07-06 21:40:00|11823.8|11819.6|11823|11821.7|11825.3|11822.1|11822|11819.5|320
1625607900000|2021-07-06 21:45:00|11823.1|11821.5|11822.7|11820.7|11825.4|11821.7|11822.3|11819|236
1625608200000|2021-07-06 21:50:00|11822.9|11820.4|11823.2|11820.3|11824|11821.4|11822.2|11819.9|310
1625608500000|2021-07-06 21:55:00|11823.1|11820.2|11823.4|11821|11823.7|11821.5|11822|11820.1|406
1625608800000|2021-07-06 22:00:00|11823|11820.9|11822.7|11821.8|11823.6|11822.2|11822.1|11820.3|347
1625609100000|2021-07-06 22:05:00|11822.6|11821.7|11822.7|11821.8|11823|11821.9|11822.5|11821.5|126
1625609400000|2021-07-06 22:10:00|11822.6|11821.7|11822.8|11821.9|11823.1|11822|11822.6|11821.6|83
1625609700000|2021-07-06 22:15:00|11822.9|11822|11821.2|11820.3|11823|11822|11821.2|11820.3|150
1625610000000|2021-07-06 22:20:00|11821.3|11820.4|11820.9|11820|11821.8|11820.9|11820.8|11819.9|85
1625610300000|2021-07-06 22:25:00|11821|11820.1|11821.7|11820.8|11822.1|11821.2|11821|11820.1|141
1625610600000|2021-07-06 22:30:00|11821.8|11820.9|11819.2|11818.3|11821.8|11820.9|11818.7|11817.8|140
1625610900000|2021-07-06 22:35:00|11819.3|11818.4|11818.7|11817.8|11820.8|11819.9|11818.6|11817.7|154
1625611200000|2021-07-06 22:40:00|11818.6|11817.7|11820.4|11819.5|11820.6|11819.7|11818.6|11817.7|105
1625611500000|2021-07-06 22:45:00|11820.2|11819.3|11820.3|11819.4|11821.6|11820.7|11819.8|11818.9|124
1625611800000|2021-07-06 22:50:00|11820.2|11819.3|11820.8|11819.9|11821|11820.1|11820.1|11819.2|63
1625612100000|2021-07-06 22:55:00|11820.7|11819.8|11820.6|11819.7|11820.8|11819.9|11820.2|11819.3|74
1625612400000|2021-07-06 23:00:00|11820.3|11819.4|11820.8|11819.9|11821|11820.2|11819.8|11819|112
1625612700000|2021-07-06 23:05:00|11820.9|11820|11820.9|11820|11821|11820.1|11819.9|11819.1|94
1625613000000|2021-07-06 23:10:00|11820.8|11819.9|11820.9|11820|11821.1|11820.2|11820.2|11819.3|104
1625613300000|2021-07-06 23:15:00|11821|11820.1|11821.3|11820.4|11821.3|11820.4|11820.3|11819.4|75
1625613600000|2021-07-06 23:20:00|11821.1|11820.5|11821.8|11820.9|11822.3|11821.5|11820.8|11819.9|134
1625613900000|2021-07-06 23:25:00|11821.7|11820.8|11821.9|11821|11822.4|11821.5|11821.3|11820.5|119
1625614200000|2021-07-06 23:30:00|11822|11821.1|11821.9|11821|11822.4|11821.7|11821.1|11820.3|82
1625614500000|2021-07-06 23:35:00|11822|11821.1|11822.9|11822|11823.5|11822.7|11821.9|11821|124
1625614800000|2021-07-06 23:40:00|11823|11822.1|11825.2|11824.3|11825.4|11824.7|11822.8|11822|172
1625615100000|2021-07-06 23:45:00|11825.1|11824.2|11823.8|11822.9|11825.1|11824.2|11823.4|11822.7|172
1625615400000|2021-07-06 23:50:00|11823.7|11822.8|11823.1|11822.5|11823.8|11822.9|11821.9|11821|161
1625615700000|2021-07-06 23:55:00|11823|11822.4|11822.6|11821.7|11823.5|11822.6|11821.9|11821.1|187
1625616000000|2021-07-07 00:00:00|11822.7|11821.8|11821.3|11820.4|11824|11823.1|11818|11817.2|501
1625616300000|2021-07-07 00:05:00|11821.4|11820.5|11821.3|11820.4|11822.5|11821.6|11819.7|11818.9|285
1625616600000|2021-07-07 00:10:00|11821.2|11820.3|11820.4|11819.5|11821.4|11820.7|11820|11819.3|245
1625616900000|2021-07-07 00:15:00|11820.5|11819.8|11816.8|11815.9|11820.6|11820|11816.2|11815.4|416
1625617200000|2021-07-07 00:20:00|11816.9|11816|11817.7|11816.8|11819.2|11818.4|11816|11815.1|309
1625617500000|2021-07-07 00:25:00|11817.8|11816.9|11819.9|11819.3|11820.3|11819.6|11817.7|11816.8|345
1625617800000|2021-07-07 00:30:00|11819.8|11819.2|11819.1|11818.5|11820.6|11819.8|11818.7|11818.1|404
1625618100000|2021-07-07 00:35:00|11819.2|11818.6|11821.9|11821|11822|11821.3|11819|11818.3|403
1625618400000|2021-07-07 00:40:00|11821.8|11821.3|11821.8|11820.9|11822.1|11821.4|11820.2|11819.5|382
1625618700000|2021-07-07 00:45:00|11821.7|11821.1|11818.9|11818|11822.5|11821.8|11818.7|11817.9|438
1625619000000|2021-07-07 00:50:00|11819|11818.1|11818.4|11817.5|11820.9|11820.2|11817.5|11816.7|574
1625619300000|2021-07-07 00:55:00|11818.6|11817.7|11821.2|11820.6|11822.4|11821.8|11818.6|11817.7|514
1625619600000|2021-07-07 01:00:00|11821.3|11820.7|11818.7|11818.1|11822.7|11822|11818.5|11817.7|591
1625619900000|2021-07-07 01:05:00|11818.8|11818.2|11819.8|11818.9|11820.6|11819.8|11818|11817.2|449
1625620200000|2021-07-07 01:10:00|11819.9|11819|11820|11819.1|11820.6|11819.9|11819.1|11818.3|253
1625620500000|2021-07-07 01:15:00|11820.1|11819.2|11821.4|11820.8|11821.8|11821.1|11819.6|11818.9|562
1625620800000|2021-07-07 01:20:00|11821.5|11820.9|11822.1|11821.2|11822.6|11821.9|11819.8|11819.2|436
1625621100000|2021-07-07 01:25:00|11822|11821.1|11821.4|11820.8|11822.3|11821.6|11818.3|11817.4|515
1625621400000|2021-07-07 01:30:00|11821.5|11820.9|11820.4|11819.8|11821.8|11821|11819.9|11819.3|395
1625621700000|2021-07-07 01:35:00|11820.2|11819.6|11819.5|11818.9|11820.6|11820|11818.1|11817.5|387
1625622000000|2021-07-07 01:40:00|11819.7|11819.1|11821|11820.4|11821.8|11821.1|11819.7|11819.1|464
1625622300000|2021-07-07 01:45:00|11821.1|11820.5|11822.1|11821.5|11822.7|11822.1|11820.6|11819.9|383
1625622600000|2021-07-07 01:50:00|11822|11821.4|11823.3|11822.7|11823.6|11822.9|11821.8|11821.2|295
1625622900000|2021-07-07 01:55:00|11823.4|11822.5|11823.4|11822.8|11824.2|11823.6|11822.4|11821.8|435
1625623200000|2021-07-07 02:00:00|11823.6|11823|11824.2|11823.6|11825.5|11824.9|11823.1|11822.4|397
1625623500000|2021-07-07 02:05:00|11824.3|11823.7|11824.4|11823.8|11825.1|11824.4|11823.6|11822.9|247
1625623800000|2021-07-07 02:10:00|11824.5|11823.9|11823.8|11823.2|11824.9|11824.2|11822.8|11822.2|315
1625624100000|2021-07-07 02:15:00|11823.9|11823.3|11824.4|11823.8|11825|11824.3|11823.6|11823|332
1625624400000|2021-07-07 02:20:00|11824.2|11823.6|11823.3|11822.7|11824.7|11824.1|11823|11822.4|184
1625624700000|2021-07-07 02:25:00|11823.2|11822.6|11823.9|11823.3|11824.1|11823.5|11822.2|11821.5|245
1625625000000|2021-07-07 02:30:00|11823.8|11823.2|11823.8|11822.9|11824.9|11824.1|11823.4|11822.7|197
1625625300000|2021-07-07 02:35:00|11823.7|11823.1|11823.4|11822.5|11824.1|11823.4|11822.7|11822.1|185
1625625600000|2021-07-07 02:40:00|11823.3|11822.4|11822.1|11821.2|11823.4|11822.8|11821.7|11821.1|230
1625625900000|2021-07-07 02:45:00|11822.2|11821.3|11823|11822.4|11823.4|11822.7|11822.2|11821.3|260
1625626200000|2021-07-07 02:50:00|11823.1|11822.2|11820.3|11819.7|11823.6|11823|11820.2|11819.5|313
1625626500000|2021-07-07 02:55:00|11820.4|11819.8|11820.1|11819.5|11821.2|11820.5|11819.7|11818.9|314
1625626800000|2021-07-07 03:00:00|11820.2|11819.6|11820.5|11819.9|11821.1|11820.3|11819.5|11818.9|262
1625627100000|2021-07-07 03:05:00|11820.6|11819.7|11820.1|11819.5|11820.8|11820.2|11819.1|11818.4|215
1625627400000|2021-07-07 03:10:00|11820|11819.4|11820.9|11820.3|11821.6|11821|11819.7|11818.9|227
1625627700000|2021-07-07 03:15:00|11821|11820.4|11821.3|11820.7|11821.7|11820.9|11820.2|11819.6|208
1625628000000|2021-07-07 03:20:00|11821.2|11820.6|11822.2|11821.6|11823.1|11822.3|11821.2|11820.6|202
1625628300000|2021-07-07 03:25:00|11822.4|11821.5|11822.6|11822|11823.5|11822.8|11821.9|11821.2|266
1625628600000|2021-07-07 03:30:00|11822.7|11822.1|11823.3|11822.7|11823.7|11823.1|11822.1|11821.5|217
1625628900000|2021-07-07 03:35:00|11823.4|11822.8|11823.6|11823|11824.6|11823.9|11822.8|11822.1|196
1625629200000|2021-07-07 03:40:00|11823.5|11822.9|11823.8|11823.2|11824.5|11823.7|11823.3|11822.7|153
1625629500000|2021-07-07 03:45:00|11823.7|11823.1|11824|11823.1|11824|11823.2|11823.1|11822.3|159
1625629800000|2021-07-07 03:50:00|11823.9|11823|11825.4|11824.5|11825.6|11824.8|11823.5|11822.9|155
1625630100000|2021-07-07 03:55:00|11825.5|11824.6|11825.4|11824.5|11825.5|11824.8|11824.6|11823.9|130
1625630400000|2021-07-07 04:00:00|11825.5|11824.6|11825.7|11825.1|11826|11825.3|11824.8|11824.2|144
1625630700000|2021-07-07 04:05:00|11825.8|11825.2|11826|11825.1|11826.5|11825.8|11825.1|11824.4|136
1625631000000|2021-07-07 04:10:00|11825.9|11825|11825.7|11825.1|11826.3|11825.6|11825.6|11824.9|152
1625631300000|2021-07-07 04:15:00|11825.8|11825.2|11826.2|11825.6|11826.5|11825.8|11825.6|11825|106
1625631600000|2021-07-07 04:20:00|11826.3|11825.7|11826.6|11826|11827.3|11826.6|11825.6|11825|235
1625631900000|2021-07-07 04:25:00|11826.7|11826.1|11826.7|11826.1|11826.9|11826.3|11826.1|11825.3|208
1625632200000|2021-07-07 04:30:00|11826.6|11826|11825.6|11825|11827|11826.2|11825.5|11824.9|234
1625632500000|2021-07-07 04:35:00|11825.7|11825.1|11823.4|11822.5|11826.2|11825.5|11823.2|11822.5|278
1625632800000|2021-07-07 04:40:00|11823.5|11822.6|11824.9|11824|11825|11824.3|11823.3|11822.5|266
1625633100000|2021-07-07 04:45:00|11824.8|11824.2|11822.3|11821.4|11825.4|11824.7|11822|11821.4|429
1625633400000|2021-07-07 04:50:00|11822.4|11821.5|11819.5|11818.6|11823.1|11822.4|11819|11818.2|404
1625633700000|2021-07-07 04:55:00|11819.6|11818.9|11824|11823.4|11824.2|11823.4|11819.4|11818.7|372
1625634000000|2021-07-07 05:00:00|11824.1|11823.5|11822.9|11822|11824.1|11823.5|11822.5|11821.8|241
1625634300000|2021-07-07 05:05:00|11823|11822.1|11824.3|11823.7|11824.7|11824|11822.6|11821.9|227
1625634600000|2021-07-07 05:10:00|11824.4|11823.8|11829.1|11828.5|11829.3|11828.6|11824.1|11823.5|596
1625634900000|2021-07-07 05:15:00|11829.3|11828.7|11826.5|11825.6|11830.4|11829.8|11825.8|11824.9|321
1625635200000|2021-07-07 05:20:00|11826.8|11825.9|11825.7|11825.1|11827.4|11826.5|11825.1|11824.4|245
1625635500000|2021-07-07 05:25:00|11825.8|11825.2|11826.1|11825.5|11826.9|11826.3|11825.6|11824.9|207
1625635800000|2021-07-07 05:30:00|11826.2|11825.3|11826.9|11826|11827.3|11826.5|11825.5|11824.7|245
1625636100000|2021-07-07 05:35:00|11826.8|11826.2|11828.7|11828.1|11829.8|11829.2|11826.6|11825.8|342
1625636400000|2021-07-07 05:40:00|11828.8|11828.2|11834.3|11833.7|11834.9|11834.3|11827.6|11826.9|387
1625636700000|2021-07-07 05:45:00|11834.2|11833.6|11832.2|11831.6|11834.4|11833.6|11830.9|11830.3|423
1625637000000|2021-07-07 05:50:00|11832.3|11831.4|11831.7|11830.8|11833.1|11832.5|11831.3|11830.6|259
1625637300000|2021-07-07 05:55:00|11831.5|11830.9|11831.1|11830.2|11832.4|11831.8|11830.5|11829.9|374
1625637600000|2021-07-07 06:00:00|11831|11830.1|11827.3|11826.4|11831|11830.1|11826|11825.4|530
1625637900000|2021-07-07 06:05:00|11827.2|11826.3|11824.2|11823.6|11828.9|11828.3|11823.1|11822.5|530
1625638200000|2021-07-07 06:10:00|11823.8|11823.2|11825.8|11825.2|11826.7|11825.8|11822.2|11821.6|676
1625638500000|2021-07-07 06:15:00|11826.1|11825.3|11825.7|11825.1|11828.4|11827.7|11825|11824.4|460
1625638800000|2021-07-07 06:20:00|11825.8|11825.2|11826.2|11825.6|11829.1|11828.5|11825.8|11825.2|343
1625639100000|2021-07-07 06:25:00|11826.1|11825.5|11828.7|11828.1|11829.1|11828.5|11825.5|11824.8|347
1625639400000|2021-07-07 06:30:00|11828.6|11828|11826.8|11826.2|11829.4|11828.6|11826.1|11825.4|413
1625639700000|2021-07-07 06:35:00|11826.9|11826.3|11829.9|11829.3|11830.9|11830.3|11825.5|11824.8|491
1625640000000|2021-07-07 06:40:00|11830|11829.4|11828.9|11828.3|11831.2|11830.6|11828|11827.4|349
1625640300000|2021-07-07 06:45:00|11829|11828.1|11824|11823.4|11829.6|11828.8|11823.3|11822.7|417
1625640600000|2021-07-07 06:50:00|11824.1|11823.5|11826.8|11826.2|11827.1|11826.5|11823.4|11822.7|268
1625640900000|2021-07-07 06:55:00|11826.9|11826.3|11827.5|11826.6|11827.6|11826.8|11822.7|11822|445
1625641200000|2021-07-07 07:00:00|11827.6|11826.7|11825.7|11825.1|11830.5|11829.7|11825|11824.3|520
1625641500000|2021-07-07 07:05:00|11825.8|11825.2|11815.8|11815.2|11825.8|11825.2|11815.6|11815|626
1625641800000|2021-07-07 07:10:00|11815.7|11815.1|11819.3|11818.7|11819.4|11818.8|11813.4|11812.7|610
1625642100000|2021-07-07 07:15:00|11819.2|11818.6|11822.8|11822.2|11824.4|11823.7|11815.6|11814.9|673
1625642400000|2021-07-07 07:20:00|11822.9|11822.3|11821.5|11820.9|11823.5|11822.8|11820.1|11819.4|548
1625642700000|2021-07-07 07:25:00|11821.7|11820.8|11824.8|11823.9|11825|11824.3|11820.1|11819.5|631
1625643000000|2021-07-07 07:30:00|11824.6|11823.7|11816.1|11815.5|11824.6|11823.7|11816|11815.3|640
1625643300000|2021-07-07 07:35:00|11816.2|11815.6|11815.8|11815.2|11816.6|11816|11812.3|11811.7|691
1625643600000|2021-07-07 07:40:00|11815.7|11815.1|11817.8|11817.2|11820.1|11819.5|11815|11814.3|621
1625643900000|2021-07-07 07:45:00|11818.2|11817.6|11823.3|11822.7|11823.6|11823|11816.5|11815.9|669
1625644200000|2021-07-07 07:50:00|11823.2|11822.6|11825.8|11825.2|11826.4|11825.6|11821.1|11820.5|412
1625644500000|2021-07-07 07:55:00|11825.9|11825.3|11825.8|11825.2|11828|11827.4|11823.6|11822.9|578
1625644800000|2021-07-07 08:00:00|11825.9|11825|11828.9|11828.3|11832.6|11831.7|11823.1|11822.4|874
1625645100000|2021-07-07 08:05:00|11829|11828.4|11827|11826.4|11830.9|11830.3|11827|11826.4|539
1625645400000|2021-07-07 08:10:00|11826.9|11826.3|11827.6|11827|11830.5|11829.8|11826.7|11826|510
1625645700000|2021-07-07 08:15:00|11827.7|11827.1|11825.7|11825.1|11829.9|11829.3|11825.7|11825.1|463
1625646000000|2021-07-07 08:20:00|11826.1|11825.5|11825.3|11824.7|11828.9|11828.3|11823.8|11823.2|443
1625646300000|2021-07-07 08:25:00|11825.4|11824.8|11825.2|11824.6|11827.9|11827.3|11823.6|11823|491
1625646600000|2021-07-07 08:30:00|11825.1|11824.5|11824.3|11823.7|11826.8|11826.2|11823.8|11823.1|424
1625646900000|2021-07-07 08:35:00|11824.4|11823.8|11816.4|11815.8|11824.5|11823.9|11815.3|11814.7|585
1625647200000|2021-07-07 08:40:00|11816.3|11815.7|11818.3|11817.7|11819.1|11818.3|11815.2|11814.5|507
1625647500000|2021-07-07 08:45:00|11818.5|11817.9|11819.8|11819.2|11820.4|11819.8|11817|11816.3|419
1625647800000|2021-07-07 08:50:00|11819.7|11819.1|11823.5|11822.9|11823.6|11823|11818.9|11818.1|476
1625648100000|2021-07-07 08:55:00|11823.4|11822.8|11824.5|11823.6|11825.1|11824.5|11822|11821.4|499
1625648400000|2021-07-07 09:00:00|11824.2|11823.2|11829.9|11829.3|11830.9|11830.3|11823.5|11822.6|652
1625648700000|2021-07-07 09:05:00|11829.8|11829.2|11827.8|11827.2|11830.1|11829.5|11826.6|11826|375
1625649000000|2021-07-07 09:10:00|11827.6|11827|11822|11821.4|11827.7|11827.1|11821.9|11821.3|502
1625649300000|2021-07-07 09:15:00|11821.9|11821.3|11821.7|11821.1|11824.1|11823.4|11820.1|11819.5|489
1625649600000|2021-07-07 09:20:00|11821.8|11821.2|11822.9|11822.3|11823.9|11823.3|11817.8|11817.2|449
1625649900000|2021-07-07 09:25:00|11823|11822.4|11822.4|11821.8|11823.5|11822.9|11820.6|11820|437
1625650200000|2021-07-07 09:30:00|11822.3|11821.7|11826.1|11825.5|11827.2|11826.6|11820.6|11820|490
1625650500000|2021-07-07 09:35:00|11826.5|11825.9|11825.7|11825.1|11827.3|11826.7|11824.6|11824|366
1625650800000|2021-07-07 09:40:00|11825.4|11824.8|11823.9|11823.3|11826.6|11826|11823.4|11822.8|334
1625651100000|2021-07-07 09:45:00|11824|11823.4|11826.3|11825.7|11826.5|11825.9|11822.8|11822|326
1625651400000|2021-07-07 09:50:00|11826.1|11825.5|11827.8|11827.2|11829|11828.4|11825.7|11825.1|419
1625651700000|2021-07-07 09:55:00|11828|11827.4|11829.2|11828.6|11829.4|11828.8|11827.5|11826.9|440
1625652000000|2021-07-07 10:00:00|11829|11828.4|11830.4|11829.8|11830.6|11830|11827.4|11826.8|368
1625652300000|2021-07-07 10:05:00|11830.5|11829.9|11829.1|11828.5|11830.5|11829.9|11828|11827.2|315
1625652600000|2021-07-07 10:10:00|11829.2|11828.6|11823.7|11823.1|11829.5|11828.7|11823.4|11822.8|492
1625652900000|2021-07-07 10:15:00|11824|11823.4|11822.7|11822.1|11825|11824.4|11821.5|11820.8|441
1625653200000|2021-07-07 10:20:00|11822.9|11822.3|11822.3|11821.4|11824.1|11823.5|11821.2|11820.6|480
1625653500000|2021-07-07 10:25:00|11822.4|11821.5|11823.8|11823.2|11824.8|11824.2|11821.9|11821.3|489
1625653800000|2021-07-07 10:30:00|11823.7|11823.1|11821.6|11821|11823.7|11823.1|11818.9|11818.2|372
1625654100000|2021-07-07 10:35:00|11821.5|11820.9|11822.1|11821.5|11822.8|11822|11819.2|11818.6|369
1625654400000|2021-07-07 10:40:00|11822.2|11821.6|11819.5|11818.9|11824.2|11823.6|11819.3|11818.7|409
1625654700000|2021-07-07 10:45:00|11819.4|11818.8|11820.4|11819.8|11822|11821.4|11819.2|11818.6|464
1625655000000|2021-07-07 10:50:00|11820.3|11819.7|11820.8|11820.2|11823|11822.4|11819.8|11819.2|355
1625655300000|2021-07-07 10:55:00|11820.7|11820.1|11820.7|11819.8|11822.2|11821.6|11820.2|11819.6|428
1625655600000|2021-07-07 11:00:00|11820.6|11820|11821.2|11820.6|11821.3|11820.7|11818.1|11817.5|443
1625655900000|2021-07-07 11:05:00|11821.1|11820.5|11822.2|11821.6|11823.2|11822.6|11821.1|11820.5|399
1625656200000|2021-07-07 11:10:00|11822.1|11821.5|11821|11820.4|11822.6|11822|11820.4|11819.7|285
1625656500000|2021-07-07 11:15:00|11821.1|11820.5|11821.7|11821.1|11822.2|11821.6|11819.5|11818.9|305
1625656800000|2021-07-07 11:20:00|11821.5|11820.9|11819.3|11818.4|11821.6|11821|11818.4|11817.8|375
1625657100000|2021-07-07 11:25:00|11819.4|11818.5|11817.7|11817.1|11820.4|11819.8|11817.3|11816.7|466
1625657400000|2021-07-07 11:30:00|11817.8|11817.2|11818.9|11818.3|11819|11818.4|11815.4|11814.8|431
1625657700000|2021-07-07 11:35:00|11819|11818.4|11819.6|11819|11820.6|11820|11817.8|11817.2|348
1625658000000|2021-07-07 11:40:00|11819.7|11819.1|11822.1|11821.5|11822.4|11821.7|11819.6|11818.8|360
1625658300000|2021-07-07 11:45:00|11821.9|11821.3|11820.7|11819.8|11822.8|11822.1|11820.4|11819.6|442
1625658600000|2021-07-07 11:50:00|11820.5|11819.9|11824.7|11824.1|11824.9|11824.2|11820.5|11819.7|403
1625658900000|2021-07-07 11:55:00|11824.8|11824.2|11823|11822.4|11826.4|11825.6|11821.9|11821.3|606
1625659200000|2021-07-07 12:00:00|11822.8|11822.2|11828.8|11828.2|11829|11828.4|11822.4|11821.7|551
1625659500000|2021-07-07 12:05:00|11829.1|11828.3|11831.5|11830.9|11832.9|11832.1|11828.5|11827.7|682
1625659800000|2021-07-07 12:10:00|11831.6|11831|11831.3|11830.4|11832.5|11831.7|11830.5|11829.9|582
1625660100000|2021-07-07 12:15:00|11831.2|11830.6|11828.9|11828.3|11836.6|11835.7|11828.9|11828.3|897
1625660400000|2021-07-07 12:20:00|11829|11828.4|11832|11831.4|11832.8|11832.2|11827.4|11826.8|665
1625660700000|2021-07-07 12:25:00|11832.2|11831.3|11828.1|11827.2|11832.7|11831.9|11826.9|11826.2|692
1625661000000|2021-07-07 12:30:00|11828.3|11827.5|11820.7|11820.1|11828.6|11827.7|11819.4|11818.7|871
1625661300000|2021-07-07 12:35:00|11820.8|11820.2|11823|11822.1|11825.2|11824.5|11816|11815.2|880
1625661600000|2021-07-07 12:40:00|11823.1|11822.5|11824.1|11823.2|11824.5|11823.9|11819.4|11818.7|654
1625661900000|2021-07-07 12:45:00|11823.9|11823.3|11818.4|11817.8|11824.8|11824.1|11817|11816.3|786
1625662200000|2021-07-07 12:50:00|11818.6|11817.7|11819.7|11819.1|11820.4|11819.8|11817.4|11816.8|697
1625662500000|2021-07-07 12:55:00|11819.9|11819|11816.4|11815.5|11820|11819.3|11812.9|11812.2|741
1625662800000|2021-07-07 13:00:00|11816.3|11815.4|11815.6|11815|11818.6|11818|11814.5|11813.8|791
1625663100000|2021-07-07 13:05:00|11815.8|11814.9|11808.4|11807.5|11817.1|11816.3|11806.2|11805.3|696
1625663400000|2021-07-07 13:10:00|11808.1|11807.2|11807.8|11806.9|11810.4|11809.8|11807|11806.1|798
1625663700000|2021-07-07 13:15:00|11807.7|11806.8|11810.5|11809.6|11813.4|11812.6|11807.1|11806.2|739
1625664000000|2021-07-07 13:20:00|11810.4|11809.5|11810.8|11809.9|11813.5|11812.7|11808.7|11807.9|738
1625664300000|2021-07-07 13:25:00|11810.9|11810|11810.1|11809.5|11812.6|11812|11809.4|11808.5|441
1625664600000|2021-07-07 13:30:00|11810.2|11809.6|11809.5|11808.6|11814|11813.1|11806.4|11805.5|767
1625664900000|2021-07-07 13:35:00|11809.6|11808.7|11804.8|11803.9|11811.4|11810.6|11804|11803.1|652
1625665200000|2021-07-07 13:40:00|11804.7|11803.8|11805.5|11804.9|11806.1|11805.3|11800.5|11799.6|700
1625665500000|2021-07-07 13:45:00|11805.6|11805|11802|11801.4|11807.3|11806.5|11801.6|11800.9|703
1625665800000|2021-07-07 13:50:00|11802.1|11801.5|11803|11802.4|11804.3|11803.5|11801|11800.4|818
1625666100000|2021-07-07 13:55:00|11802.9|11802.3|11805.5|11804.6|11805.8|11804.9|11802.7|11801.8|777
1625666400000|2021-07-07 14:00:00|11805.6|11804.7|11801.9|11801|11806.4|11805.6|11801.8|11800.9|857
1625666700000|2021-07-07 14:05:00|11801.8|11800.9|11796.3|11795.4|11805.9|11805|11795.5|11794.6|976
1625667000000|2021-07-07 14:10:00|11796.1|11795.5|11794|11793.4|11798.6|11797.8|11793.6|11792.9|920
1625667300000|2021-07-07 14:15:00|11794.1|11793.5|11788.7|11787.8|11794.9|11794.1|11788.4|11787.6|836
1625667600000|2021-07-07 14:20:00|11788.9|11788|11790.1|11789.5|11790.7|11790|11786.4|11785.7|920
1625667900000|2021-07-07 14:25:00|11790.2|11789.6|11785.5|11784.6|11791|11790.1|11785.1|11784.3|931
1625668200000|2021-07-07 14:30:00|11785.4|11784.5|11783.2|11782.3|11786|11785.2|11781.8|11781.2|979
1625668500000|2021-07-07 14:35:00|11783.1|11782.2|11787.3|11786.4|11790.5|11789.7|11782.8|11782.1|930
1625668800000|2021-07-07 14:40:00|11787.2|11786.3|11790.5|11789.6|11790.6|11789.7|11785.4|11784.5|823
1625669100000|2021-07-07 14:45:00|11790.4|11789.5|11794.5|11793.6|11795.5|11794.6|11789.6|11789|949
1625669400000|2021-07-07 14:50:00|11794.4|11793.8|11796.1|11795.2|11797.6|11796.8|11792.3|11791.4|906
1625669700000|2021-07-07 14:55:00|11796.2|11795.3|11799.1|11798.5|11800|11799.3|11795.4|11794.5|991
1625670000000|2021-07-07 15:00:00|11799.2|11798.2|11798.3|11797.4|11801.5|11800.7|11796.3|11795.4|852
1625670300000|2021-07-07 15:05:00|11798.2|11797.3|11794.1|11793.5|11800.7|11799.9|11793.6|11793|848
1625670600000|2021-07-07 15:10:00|11794.2|11793.6|11795|11794.4|11796.4|11795.8|11792.2|11791.4|748
1625670900000|2021-07-07 15:15:00|11795.1|11794.5|11798.6|11797.7|11798.9|11798.3|11794.2|11793.6|598
1625671200000|2021-07-07 15:20:00|11798.5|11797.6|11793.7|11793.1|11800.1|11799.3|11793.7|11792.9|799
1625671500000|2021-07-07 15:25:00|11793.8|11792.9|11796.3|11795.4|11796.7|11795.9|11793.3|11792.5|788
1625671800000|2021-07-07 15:30:00|11796.2|11795.3|11796.6|11796|11796.8|11796.1|11792.7|11791.9|687
1625672100000|2021-07-07 15:35:00|11797.2|11796.6|11802.8|11802.2|11803.1|11802.4|11797.2|11796.6|677
1625672400000|2021-07-07 15:40:00|11802.9|11802.3|11801.8|11801.2|11804.3|11803.5|11800.7|11800|602
1625672700000|2021-07-07 15:45:00|11801.9|11801.3|11799.3|11798.4|11802.3|11801.6|11798|11797.3|556
1625673000000|2021-07-07 15:50:00|11799.2|11798.3|11800.1|11799.2|11803|11802.4|11799.1|11798.3|546
1625673300000|2021-07-07 15:55:00|11800|11799.4|11803.4|11802.8|11804.2|11803.4|11797.7|11796.9|655
1625673600000|2021-07-07 16:00:00|11803.3|11802.7|11805.2|11804.6|11806.1|11805.5|11801.4|11800.8|518
1625673900000|2021-07-07 16:05:00|11805.3|11804.7|11803|11802.4|11805.6|11804.8|11801.9|11801.1|453
1625674200000|2021-07-07 16:10:00|11803.1|11802.2|11798.6|11798|11803.4|11802.6|11798.5|11797.7|527
1625674500000|2021-07-07 16:15:00|11798.7|11798.1|11798.7|11798.1|11799.4|11798.5|11795.7|11794.9|535
1625674800000|2021-07-07 16:20:00|11798.8|11798.2|11799.7|11798.8|11800.8|11800|11798|11797.1|512
1625675100000|2021-07-07 16:25:00|11799.6|11798.7|11802.3|11801.7|11802.4|11801.7|11797.8|11797|487
1625675400000|2021-07-07 16:30:00|11802.4|11801.8|11800.8|11800.2|11802.4|11801.8|11799.2|11798.4|501
1625675700000|2021-07-07 16:35:00|11800.9|11800.3|11800.9|11800.3|11801.6|11800.8|11800.1|11799.4|311
1625676000000|2021-07-07 16:40:00|11801|11800.4|11801.6|11801|11802.5|11801.9|11800.8|11800.1|375
1625676300000|2021-07-07 16:45:00|11801.7|11801.1|11803.6|11803|11803.9|11803.1|11801.2|11800.4|331
1625676600000|2021-07-07 16:50:00|11803.8|11803.2|11801.6|11800.7|11804.9|11804.2|11800.2|11799.5|509
1625676900000|2021-07-07 16:55:00|11801.5|11800.6|11800.8|11799.9|11802.1|11801.4|11799.8|11798.9|436
1625677200000|2021-07-07 17:00:00|11800.7|11799.8|11799.5|11798.6|11801.7|11800.9|11799.4|11798.6|390
1625677500000|2021-07-07 17:05:00|11799.4|11798.5|11799.4|11798.5|11800.3|11799.5|11799.3|11798.4|273
1625677800000|2021-07-07 17:10:00|11799.5|11798.6|11802.6|11801.7|11803.4|11802.7|11798.7|11797.9|336
1625678100000|2021-07-07 17:15:00|11802.5|11801.6|11802.6|11801.7|11802.7|11801.9|11801.5|11800.7|356
1625678400000|2021-07-07 17:20:00|11802.5|11801.6|11802.5|11801.9|11803.7|11802.9|11802.4|11801.6|372
1625678700000|2021-07-07 17:25:00|11802.6|11802|11802.3|11801.4|11804.6|11803.9|11801.6|11800.8|382
1625679000000|2021-07-07 17:30:00|11802.1|11801.5|11804|11803.4|11805.7|11805|11801.8|11801.2|456
1625679300000|2021-07-07 17:35:00|11804.1|11803.2|11803.7|11802.8|11804.2|11803.4|11802.8|11802|353
1625679600000|2021-07-07 17:40:00|11803.6|11802.7|11801.8|11801.2|11803.7|11802.8|11801.3|11800.7|370
1625679900000|2021-07-07 17:45:00|11801.9|11801.3|11804.8|11803.9|11805|11804.2|11801.8|11801|285
1625680200000|2021-07-07 17:50:00|11804.6|11803.7|11802.2|11801.6|11804.6|11803.7|11801.7|11801|304
1625680500000|2021-07-07 17:55:00|11802.1|11801.5|11802.6|11800.9|11804.9|11804|11802|11800.6|521
1625680800000|2021-07-07 18:00:00|11802.5|11800.8|11816.4|11815.5|11821.3|11820.1|11798.3|11797.4|1560
1625681100000|2021-07-07 18:05:00|11815.5|11814.6|11817.4|11816.8|11818.9|11818|11807.8|11806.9|1471
1625681400000|2021-07-07 18:10:00|11817.7|11816.7|11810.2|11809.6|11818.6|11817.7|11809.6|11809|1113
1625681700000|2021-07-07 18:15:00|11810.3|11809.4|11816.8|11815.9|11816.8|11816|11808.9|11808|935
1625682000000|2021-07-07 18:20:00|11816.9|11816|11811.7|11811.1|11818.6|11817.7|11810.4|11809.6|750
1625682300000|2021-07-07 18:25:00|11811.8|11811.2|11811.4|11810.5|11814.9|11814.1|11810.1|11809.2|655
1625682600000|2021-07-07 18:30:00|11811.3|11810.4|11809.3|11808.4|11811.4|11810.6|11806.5|11805.9|620
1625682900000|2021-07-07 18:35:00|11809.2|11808.3|11808.1|11807.2|11810.8|11810.2|11807.3|11806.6|545
1625683200000|2021-07-07 18:40:00|11808.2|11807.3|11807.9|11807|11810.5|11809.9|11807.5|11806.6|552
1625683500000|2021-07-07 18:45:00|11808|11807.1|11807.6|11806.7|11809.4|11808.6|11807.2|11806.5|410
1625683800000|2021-07-07 18:50:00|11807.5|11806.9|11805.1|11804.5|11807.7|11807|11804.6|11803.9|417
1625684100000|2021-07-07 18:55:00|11805.2|11804.6|11805.9|11805.3|11807.4|11806.7|11804.6|11804|566
1625684400000|2021-07-07 19:00:00|11805.7|11805.1|11806.6|11806|11807.2|11806.6|11805.5|11804.8|326
1625684700000|2021-07-07 19:05:00|11806.7|11806.1|11804.4|11803.8|11807.5|11806.6|11801.4|11800.5|610
1625685000000|2021-07-07 19:10:00|11804.3|11803.7|11802.9|11802.3|11804.4|11803.8|11801.4|11800.6|410
1625685300000|2021-07-07 19:15:00|11802.7|11802.1|11804.2|11803.6|11804.9|11804.2|11802.1|11801.2|387
1625685600000|2021-07-07 19:20:00|11804.3|11803.7|11805.4|11804.8|11805.8|11805|11803.9|11803.2|242
1625685900000|2021-07-07 19:25:00|11805.6|11804.7|11805|11804.4|11805.9|11805.1|11804.4|11803.6|248
1625686200000|2021-07-07 19:30:00|11804.9|11804.3|11806|11805.4|11806.6|11805.8|11804.5|11803.7|375
1625686500000|2021-07-07 19:35:00|11806.2|11805.3|11804.8|11804.2|11806.2|11805.3|11804.1|11803.4|230
1625686800000|2021-07-07 19:40:00|11805.1|11804.5|11805|11804.1|11805.7|11805|11804.2|11803.6|244
1625687100000|2021-07-07 19:45:00|11804.6|11804|11805|11804.1|11806.7|11805.9|11804.5|11803.8|304
1625687400000|2021-07-07 19:50:00|11804.9|11804.3|11806.1|11805.2|11806.7|11805.9|11804.9|11804.3|336
1625687700000|2021-07-07 19:55:00|11806|11805.1|11795.7|11794.8|11806.1|11805.3|11792.5|11791.8|1126
1625688000000|2021-07-07 20:00:00|11795.6|11794.7|11794.3|11793.4|11796.9|11796.1|11789.7|11788.8|714
1625688300000|2021-07-07 20:05:00|11794.4|11793.5|11793.9|11793|11794.9|11794|11792.6|11791.7|294
1625688600000|2021-07-07 20:10:00|11794|11793.1|11794.3|11793.4|11794.6|11793.8|11792.4|11791.7|271
1625688900000|2021-07-07 20:15:00|11794.4|11793.5|11793.4|11792.8|11794.4|11793.6|11792.2|11791.4|222
1625689200000|2021-07-07 20:20:00|11793.3|11792.7|11793|11792.1|11794.1|11793.3|11790.6|11789.8|190
1625689500000|2021-07-07 20:25:00|11793.1|11792.2|11792.3|11791.4|11794|11793.1|11791.3|11790.4|169
1625689800000|2021-07-07 20:30:00|11792.4|11791.5|11792.4|11791.8|11792.5|11791.8|11792|11791.1|120
1625690100000|2021-07-07 20:35:00|11792.6|11791.7|11793.3|11792.4|11793.6|11792.8|11792.5|11791.6|130
1625690400000|2021-07-07 20:40:00|11793.4|11792.5|11793.1|11792.2|11794.8|11793.9|11793|11792.1|124
1625690700000|2021-07-07 20:45:00|11793|11792.1|11792.1|11791.2|11793.5|11792.6|11791.6|11790.7|145
1625691000000|2021-07-07 20:50:00|11792|11791.1|11791.9|11791|11792.6|11791.7|11791.2|11790.4|329
1625691300000|2021-07-07 20:55:00|11792|11791.1|11791.6|11790.1|11792.7|11791.8|11791|11789.9|329
1625691600000|2021-07-07 21:00:00|11791.4|11790.2|11796.7|11791.2|11796.7|11791.4|11791.4|11788.3|53
1625691900000|2021-07-07 21:05:00|11798.3|11791.3|11793.2|11790.3|11798.3|11791.3|11792.9|11789.8|204
1625692200000|2021-07-07 21:10:00|11793.3|11790.4|11793.3|11790.1|11794.1|11790.6|11793|11789.5|121
1625692500000|2021-07-07 21:15:00|11793.4|11789.9|11793.4|11790|11794.4|11791.2|11792.7|11789.8|131
1625692800000|2021-07-07 21:20:00|11794.1|11790.7|11794.2|11790.7|11794.4|11791.4|11792.7|11790.2|161
1625693100000|2021-07-07 21:25:00|11794.1|11790.6|11797.6|11790.6|11799.4|11792.4|11793.4|11790.2|152
1625693400000|2021-07-07 21:30:00|11797.5|11790.5|11794.5|11792.2|11799|11793|11793.9|11789.7|170
1625693700000|2021-07-07 21:35:00|11794.6|11792.1|11795.6|11791.3|11796.4|11792.3|11794.2|11790.6|229
1625694000000|2021-07-07 21:40:00|11795.8|11791|11795.1|11792.2|11796.1|11793|11794.4|11791|239
1625694300000|2021-07-07 21:45:00|11795|11792.3|11794.4|11792.5|11795.5|11793.2|11793.9|11791.3|218
1625694600000|2021-07-07 21:50:00|11794.5|11792.4|11795|11792.3|11795.2|11793|11793.8|11791.6|217
1625694900000|2021-07-07 21:55:00|11794.7|11792.4|11795.5|11792.5|11795.7|11793.2|11794|11792.2|147
1625695200000|2021-07-07 22:00:00|11795.2|11792.7|11795.7|11794.5|11797|11794.6|11793.9|11792|653
1625695500000|2021-07-07 22:05:00|11795.6|11794.6|11795|11794.1|11796.1|11795|11795|11793.8|169
1625695800000|2021-07-07 22:10:00|11795.1|11794.2|11795.5|11794.6|11796.2|11794.9|11795|11793.7|149
1625696100000|2021-07-07 22:15:00|11795.4|11794.5|11795.6|11794.7|11795.8|11794.9|11795.3|11794.4|141
1625696400000|2021-07-07 22:20:00|11795.5|11794.6|11795.5|11794.6|11796.2|11795.2|11795|11794.1|143
1625696700000|2021-07-07 22:25:00|11795.6|11794.7|11796.1|11795.2|11796.1|11795.2|11794|11793.1|204
1625697000000|2021-07-07 22:30:00|11796|11795.1|11796.7|11795.8|11797|11796.1|11795.8|11794.9|102
1625697300000|2021-07-07 22:35:00|11796.6|11795.7|11796.4|11795.5|11797.3|11796.4|11795.7|11794.8|128
1625697600000|2021-07-07 22:40:00|11796.5|11795.6|11797.1|11796.2|11797.7|11796.8|11796.5|11795.6|83
1625697900000|2021-07-07 22:45:00|11797|11796.1|11797.6|11796.7|11797.9|11797|11796.8|11795.9|116
1625698200000|2021-07-07 22:50:00|11797.5|11796.6|11798.2|11797.3|11798.3|11797.4|11797.3|11796.4|122
1625698500000|2021-07-07 22:55:00|11798.3|11797.4|11798.2|11797.3|11798.8|11797.9|11797.6|11796.7|102
1625698800000|2021-07-07 23:00:00|11798.5|11797.6|11797.8|11796.9|11799.7|11798.8|11797.6|11796.7|144
1625699100000|2021-07-07 23:05:00|11797.7|11796.8|11796.5|11795.6|11798.1|11797.2|11795.9|11795|109
1625699400000|2021-07-07 23:10:00|11796.6|11795.7|11796.5|11795.6|11797.1|11796.2|11795.9|11795|106
1625699700000|2021-07-07 23:15:00|11796.4|11795.5|11796.5|11795.6|11796.8|11795.9|11795.8|11794.9|92
1625700000000|2021-07-07 23:20:00|11796.6|11795.7|11796.8|11795.9|11796.9|11796.1|11796.5|11795.6|69
1625700300000|2021-07-07 23:25:00|11796.6|11795.7|11796.6|11795.7|11797|11796.1|11796.5|11795.6|119
1625700600000|2021-07-07 23:30:00|11796.5|11795.6|11796.1|11795.2|11796.9|11796|11796|11795.1|159
1625700900000|2021-07-07 23:35:00|11796.2|11795.3|11797.1|11796.2|11797.2|11796.3|11796.1|11795.2|99
1625701200000|2021-07-07 23:40:00|11796.7|11795.8|11796.2|11795.3|11796.7|11795.8|11796|11795.1|45
1625701500000|2021-07-07 23:45:00|11796.3|11795.4|11795.6|11794.7|11796.7|11795.8|11795.5|11794.6|89
1625701800000|2021-07-07 23:50:00|11795.5|11794.6|11793|11792.1|11795.8|11795|11792.9|11792|110
1625702100000|2021-07-07 23:55:00|11793.1|11792.2|11793.5|11792.6|11794.5|11793.8|11793|11792.1|103
1625702400000|2021-07-08 00:00:00|11793.6|11792.7|11792.6|11791.7|11794.8|11793.9|11792.1|11791.2|337
1625702700000|2021-07-08 00:05:00|11792.7|11791.8|11793|11792.1|11795.2|11794.4|11792.3|11791.4|397
1625703000000|2021-07-08 00:10:00|11792.9|11792.3|11794.5|11793.9|11795.2|11794.5|11792.7|11791.8|332
1625703300000|2021-07-08 00:15:00|11794.6|11794|11793|11792.4|11795.3|11794.5|11792.9|11792|360
1625703600000|2021-07-08 00:20:00|11792.9|11792.3|11792.6|11791.7|11793.6|11792.7|11791.6|11791|231
1625703900000|2021-07-08 00:25:00|11792.4|11791.8|11792.8|11791.9|11793|11792.3|11792.2|11791.5|266
1625704200000|2021-07-08 00:30:00|11792.9|11792|11793|11792.1|11794.1|11793.3|11791.9|11791.2|292
1625704500000|2021-07-08 00:35:00|11793.1|11792.5|11792.1|11791.2|11793.6|11792.9|11790.9|11790.1|368
1625704800000|2021-07-08 00:40:00|11792.3|11791.5|11792.2|11791.3|11793.3|11792.5|11791.5|11790.8|273
1625705100000|2021-07-08 00:45:00|11792.1|11791.2|11791.7|11790.8|11792.7|11792|11790.8|11789.9|264
1625705400000|2021-07-08 00:50:00|11791.6|11790.7|11791.7|11790.8|11792.3|11791.4|11789.9|11789.1|332
1625705700000|2021-07-08 00:55:00|11791.9|11791|11791.5|11790.6|11791.9|11791|11790.5|11789.7|292
1625706000000|2021-07-08 01:00:00|11791.4|11790.5|11788.6|11787.7|11792.6|11791.8|11787.7|11786.9|431
1625706300000|2021-07-08 01:05:00|11788.7|11787.8|11791.5|11790.6|11792.6|11792|11788.6|11787.7|408
1625706600000|2021-07-08 01:10:00|11791.6|11790.7|11790.9|11790|11792.1|11791.4|11790|11789.1|357
1625706900000|2021-07-08 01:15:00|11791|11790.1|11789.1|11788.2|11791|11790.1|11788.4|11787.7|333
1625707200000|2021-07-08 01:20:00|11789|11788.1|11791.1|11790.2|11791.3|11790.5|11788.7|11787.8|471
1625707500000|2021-07-08 01:25:00|11791.3|11790.4|11791.4|11790.8|11793|11792.3|11790.9|11790|271
1625707800000|2021-07-08 01:30:00|11791.3|11790.7|11792.7|11792.1|11793.8|11792.9|11789.6|11788.9|443
1625708100000|2021-07-08 01:35:00|11792.9|11792|11794.2|11793.3|11794.2|11793.4|11791.5|11790.7|310
1625708400000|2021-07-08 01:40:00|11794.1|11793.2|11795.5|11794.9|11795.7|11795|11793.5|11792.8|347
1625708700000|2021-07-08 01:45:00|11795.4|11794.8|11791.8|11791.2|11795.7|11795|11791.5|11790.8|419
1625709000000|2021-07-08 01:50:00|11792|11791.1|11787.2|11786.3|11792|11791.1|11786.5|11785.7|485
1625709300000|2021-07-08 01:55:00|11787.3|11786.4|11785.6|11784.7|11787.5|11786.8|11784|11783.1|549
1625709600000|2021-07-08 02:00:00|11785.7|11785|11787.4|11786.5|11788.2|11787.4|11785.5|11784.7|547
1625709900000|2021-07-08 02:05:00|11787.3|11786.4|11789.1|11788.2|11789.5|11788.7|11786.4|11785.6|502
1625710200000|2021-07-08 02:10:00|11789|11788.1|11788.1|11787.2|11789.1|11788.2|11787.1|11786.4|427
1625710500000|2021-07-08 02:15:00|11788|11787.1|11786.8|11786.2|11788.2|11787.3|11785.4|11784.7|391
1625710800000|2021-07-08 02:20:00|11786.9|11786|11786.1|11785.2|11787.2|11786.5|11784.8|11784|367
1625711100000|2021-07-08 02:25:00|11786|11785.1|11787.6|11786.7|11788.1|11787.2|11785.6|11784.8|325
1625711400000|2021-07-08 02:30:00|11787.7|11786.8|11786.7|11785.8|11787.9|11787.1|11785.9|11785.1|445
1625711700000|2021-07-08 02:35:00|11786.6|11785.7|11787.1|11786.2|11787.3|11786.5|11786|11785.2|420
1625712000000|2021-07-08 02:40:00|11787.2|11786.3|11788.7|11787.8|11789.1|11788.3|11786.7|11786|326
1625712300000|2021-07-08 02:45:00|11788.6|11787.7|11789.3|11788.4|11789.4|11788.6|11788.2|11787.3|219
1625712600000|2021-07-08 02:50:00|11789.4|11788.5|11789.6|11788.7|11790.5|11789.7|11788.8|11788|252
1625712900000|2021-07-08 02:55:00|11789.5|11788.6|11790.9|11790.3|11791.2|11790.4|11789.3|11788.6|217
1625713200000|2021-07-08 03:00:00|11791|11790.1|11791.5|11790.6|11791.7|11790.8|11789.8|11789.1|217
1625713500000|2021-07-08 03:05:00|11791.4|11790.5|11792.2|11791.3|11793.2|11792.5|11791.1|11790.4|261
1625713800000|2021-07-08 03:10:00|11792.3|11791.4|11792.6|11791.7|11793.4|11792.6|11791.7|11791|272
1625714100000|2021-07-08 03:15:00|11792.5|11791.6|11792|11791.1|11792.7|11791.8|11790.9|11790.2|237
1625714400000|2021-07-08 03:20:00|11791.9|11791|11791.7|11790.8|11792.6|11791.8|11791.1|11790.3|257
1625714700000|2021-07-08 03:25:00|11791.5|11790.9|11790.7|11789.8|11791.8|11791|11790.1|11789.2|215
1625715000000|2021-07-08 03:30:00|11790.6|11789.7|11791.6|11790.7|11791.8|11790.9|11790.5|11789.7|244
1625715300000|2021-07-08 03:35:00|11791.5|11790.6|11790.7|11789.8|11792.1|11791.3|11790.4|11789.6|202
1625715600000|2021-07-08 03:40:00|11790.5|11789.9|11791|11790.1|11791.1|11790.4|11790|11789.3|203
1625715900000|2021-07-08 03:45:00|11790.9|11790|11791.3|11790.4|11792.3|11791.5|11790.7|11790|165
1625716200000|2021-07-08 03:50:00|11791.4|11790.5|11792.2|11791.3|11792.5|11791.6|11791.2|11790.3|178
1625716500000|2021-07-08 03:55:00|11792.1|11791.2|11792.7|11791.8|11792.8|11792|11791.6|11790.8|256
1625716800000|2021-07-08 04:00:00|11792.6|11792|11793.8|11792.9|11794.2|11793.4|11792.2|11791.3|202
1625717100000|2021-07-08 04:05:00|11793.9|11793|11794.2|11793.3|11794.3|11793.5|11793.1|11792.2|217
1625717400000|2021-07-08 04:10:00|11794.1|11793.2|11795.1|11794.2|11795.2|11794.4|11793.3|11792.4|146
1625717700000|2021-07-08 04:15:00|11795.2|11794.3|11794.3|11793.4|11795.3|11794.5|11793.9|11793.1|206
1625718000000|2021-07-08 04:20:00|11794.4|11793.7|11794.7|11793.8|11795.6|11794.8|11794|11793.3|180
1625718300000|2021-07-08 04:25:00|11794.8|11793.9|11794.3|11793.4|11794.8|11793.9|11793.4|11792.6|109
1625718600000|2021-07-08 04:30:00|11794.2|11793.3|11793.1|11792.5|11794.4|11793.5|11792.8|11792.1|211
1625718900000|2021-07-08 04:35:00|11793.3|11792.4|11793.2|11792.3|11793.7|11792.8|11792.1|11791.2|179
1625719200000|2021-07-08 04:40:00|11793.1|11792.2|11793.7|11792.8|11793.7|11792.9|11792.4|11791.5|182
1625719500000|2021-07-08 04:45:00|11793.6|11793|11793.6|11792.7|11794.1|11793.2|11793|11792.2|199
1625719800000|2021-07-08 04:50:00|11793.5|11792.6|11795.1|11794.2|11795.2|11794.4|11793.3|11792.4|177
1625720100000|2021-07-08 04:55:00|11795.2|11794.3|11796.7|11795.8|11796.7|11796|11795|11794.2|268
1625720400000|2021-07-08 05:00:00|11796.6|11795.7|11795.2|11794.3|11796.6|11795.9|11794.1|11793.4|304
1625720700000|2021-07-08 05:05:00|11795.3|11794.4|11794.7|11793.8|11795.3|11794.6|11793.7|11792.9|227
1625721000000|2021-07-08 05:10:00|11794.6|11793.7|11794.2|11793.3|11795.3|11794.5|11793.8|11793|221
1625721300000|2021-07-08 05:15:00|11794.3|11793.4|11797.1|11796.2|11798|11797.1|11793.9|11793.1|436
1625721600000|2021-07-08 05:20:00|11797.2|11796.3|11795.8|11794.9|11798.3|11797.5|11795.4|11794.6|279
1625721900000|2021-07-08 05:25:00|11795.7|11794.8|11797.2|11796.3|11797.3|11796.4|11794.9|11794.1|262
1625722200000|2021-07-08 05:30:00|11797.1|11796.5|11796.9|11796|11797.7|11796.9|11795.7|11794.8|360
1625722500000|2021-07-08 05:35:00|11797|11796.1|11799.3|11798.4|11799.6|11798.7|11795.3|11794.4|551
1625722800000|2021-07-08 05:40:00|11799.4|11798.5|11802.6|11801.7|11802.8|11802|11798.9|11798|511
1625723100000|2021-07-08 05:45:00|11802.5|11801.6|11805.4|11804.5|11805.9|11805.2|11801.2|11800.4|542
1625723400000|2021-07-08 05:50:00|11805.3|11804.4|11806|11805.4|11807.3|11806.4|11804.4|11803.5|517
1625723700000|2021-07-08 05:55:00|11806.2|11805.3|11806.2|11805.3|11806.9|11806.1|11805.1|11804.3|497
1625724000000|2021-07-08 06:00:00|11806.1|11805.2|11804|11803.1|11806.4|11805.5|11801.2|11800.5|746
1625724300000|2021-07-08 06:05:00|11803.8|11803.2|11801.3|11800.7|11805.2|11804.3|11800|11799.4|660
1625724600000|2021-07-08 06:10:00|11801.5|11800.6|11804.5|11803.6|11805.1|11804.3|11800.9|11800.1|623
1625724900000|2021-07-08 06:15:00|11804.3|11803.4|11801.9|11801.3|11804.3|11803.5|11800.6|11800|476
1625725200000|2021-07-08 06:20:00|11801.8|11801.2|11800.9|11800|11802.9|11802|11799.8|11799.1|522
1625725500000|2021-07-08 06:25:00|11800.5|11799.9|11801.5|11800.6|11803.7|11802.8|11800.5|11799.7|547
1625725800000|2021-07-08 06:30:00|11801.2|11800.3|11795.1|11794.2|11801.2|11800.5|11794|11793.3|852
1625726100000|2021-07-08 06:35:00|11795.2|11794.3|11795|11794.1|11796.3|11795.7|11792.7|11792|910
1625726400000|2021-07-08 06:40:00|11794.9|11794.3|11797.1|11796.5|11798.2|11797.4|11794.4|11793.7|677
1625726700000|2021-07-08 06:45:00|11797|11796.4|11798.4|11797.5|11800.7|11800|11796.1|11795.5|809
1625727000000|2021-07-08 06:50:00|11798.3|11797.4|11795.3|11794.4|11799.2|11798.4|11794.6|11793.7|736
1625727300000|2021-07-08 06:55:00|11795.4|11794.5|11797.6|11797|11798.2|11797.4|11794.3|11793.7|766
1625727600000|2021-07-08 07:00:00|11797.5|11796.9|11798.2|11797.6|11800.2|11799.6|11796.5|11795.9|876
1625727900000|2021-07-08 07:05:00|11798.3|11797.7|11802.4|11801.5|11805|11804.2|11795.4|11794.8|879
1625728200000|2021-07-08 07:10:00|11802.2|11801.6|11802.1|11801.5|11806.6|11806|11802.1|11801.4|865
1625728500000|2021-07-08 07:15:00|11802.3|11801.4|11803.6|11803|11807|11806.2|11799.8|11799.2|1038
1625728800000|2021-07-08 07:20:00|11803.7|11802.8|11800.7|11799.8|11804.7|11804|11800.1|11799.4|856
1625729100000|2021-07-08 07:25:00|11800.8|11800.1|11805.8|11805.2|11807.1|11806.4|11800.4|11799.7|922
1625729400000|2021-07-08 07:30:00|11805.9|11804.9|11806.4|11805.8|11807.5|11806.9|11803.4|11802.6|990
1625729700000|2021-07-08 07:35:00|11806.6|11806|11805.4|11804.5|11807.9|11807.3|11802.3|11801.7|839
1625730000000|2021-07-08 07:40:00|11805.2|11804.6|11804.4|11803.8|11807.8|11807|11803.7|11802.8|855
1625730300000|2021-07-08 07:45:00|11804.3|11803.4|11803.3|11802.4|11804.8|11804.2|11800.9|11800.1|1119
1625730600000|2021-07-08 07:50:00|11803.4|11802.5|11813.3|11812.4|11813.6|11812.7|11801.8|11800.9|932
1625730900000|2021-07-08 07:55:00|11813.2|11812.3|11820.5|11819.9|11821.3|11820.4|11813.2|11812.3|1163
1625731200000|2021-07-08 08:00:00|11820.6|11820|11814.6|11814|11820.7|11820|11813.8|11813.2|1019
1625731500000|2021-07-08 08:05:00|11814.8|11813.9|11814.2|11813.6|11818.2|11817.3|11811.7|11810.9|1038
1625731800000|2021-07-08 08:10:00|11814.3|11813.7|11814.6|11813.7|11815.3|11814.5|11811.4|11810.7|873
1625732100000|2021-07-08 08:15:00|11814.2|11813.6|11815.9|11815|11816.9|11816.2|11811.7|11811|988
1625732400000|2021-07-08 08:20:00|11815.6|11814.7|11812.8|11812.2|11817.2|11816.4|11811.1|11810.2|925
1625732700000|2021-07-08 08:25:00|11812.7|11812.1|11813|11812.1|11817|11816.2|11812.7|11811.9|999
1625733000000|2021-07-08 08:30:00|11812.8|11812.2|11812|11811.4|11818.8|11817.9|11811.2|11810.3|947
1625733300000|2021-07-08 08:35:00|11812.2|11811.3|11813.1|11812.5|11815.5|11814.6|11810.3|11809.7|956
1625733600000|2021-07-08 08:40:00|11813.2|11812.6|11813|11812.1|11815.1|11814.4|11811.2|11810.5|948
1625733900000|2021-07-08 08:45:00|11812.9|11812|11814.7|11813.8|11815.5|11814.7|11811.3|11810.5|780
1625734200000|2021-07-08 08:50:00|11814.5|11813.6|11814.7|11814.1|11817.2|11816.4|11812.4|11811.6|704
1625734500000|2021-07-08 08:55:00|11814.8|11814.2|11822.7|11822.1|11825.6|11824.8|11814.8|11814.2|842
1625734800000|2021-07-08 09:00:00|11822.6|11822|11824.2|11823.6|11828.4|11827.5|11822.3|11821.6|888
1625735100000|2021-07-08 09:05:00|11824.1|11823.5|11822.3|11821.7|11825|11824.3|11822.1|11821.5|691
1625735400000|2021-07-08 09:10:00|11822.2|11821.6|11822.7|11822.1|11824|11823.2|11821.9|11821|511
1625735700000|2021-07-08 09:15:00|11822.6|11822|11822.2|11821.6|11824.4|11823.7|11822.1|11821.2|702
1625736000000|2021-07-08 09:20:00|11822.1|11821.5|11822.4|11821.8|11824.1|11823.3|11822.1|11821.3|609
1625736300000|2021-07-08 09:25:00|11822.6|11821.7|11824|11823.4|11824.1|11823.4|11822.1|11821.3|602
1625736600000|2021-07-08 09:30:00|11824.1|11823.5|11826.6|11826|11828.5|11827.9|11823.3|11822.5|647
1625736900000|2021-07-08 09:35:00|11826.5|11825.9|11825.1|11824.5|11828.1|11827.3|11824.7|11823.9|618
1625737200000|2021-07-08 09:40:00|11825.2|11824.6|11828.2|11827.6|11829.6|11828.8|11825.1|11824.5|638
1625737500000|2021-07-08 09:45:00|11828.4|11827.5|11831.3|11830.4|11832.7|11832.1|11828.2|11827.4|680
1625737800000|2021-07-08 09:50:00|11831.1|11830.5|11833.9|11833.3|11835.1|11834.5|11830.8|11830.1|742
1625738100000|2021-07-08 09:55:00|11833.8|11833.2|11834.1|11833.2|11835.8|11835.2|11830.9|11830.3|775
1625738400000|2021-07-08 10:00:00|11834|11833.1|11837|11836.4|11838.3|11837.7|11831.4|11830.6|802
1625738700000|2021-07-08 10:05:00|11836.9|11836.3|11832.2|11831.6|11837.3|11836.6|11830.4|11829.7|780
1625739000000|2021-07-08 10:10:00|11832.1|11831.5|11833.7|11832.8|11836.4|11835.5|11831.6|11831|883
1625739300000|2021-07-08 10:15:00|11833.3|11832.7|11830.7|11829.8|11833.9|11833.1|11828.1|11827.4|887
1625739600000|2021-07-08 10:20:00|11830.8|11829.9|11826.7|11825.8|11831.3|11830.4|11825.8|11825|794
1625739900000|2021-07-08 10:25:00|11826.8|11825.9|11827.1|11826.2|11828.7|11827.9|11825.2|11824.5|684
1625740200000|2021-07-08 10:30:00|11827|11826.1|11828|11827.1|11830.7|11829.8|11825.9|11825|902
1625740500000|2021-07-08 10:35:00|11828.1|11827.2|11829.2|11828.6|11830.7|11830|11827.8|11827.2|699
1625740800000|2021-07-08 10:40:00|11829.1|11828.5|11831.7|11830.8|11832.7|11831.8|11827.2|11826.4|819
1625741100000|2021-07-08 10:45:00|11831.9|11831|11835.3|11834.7|11835.9|11835.1|11831.2|11830.6|840
1625741400000|2021-07-08 10:50:00|11835.4|11834.5|11838.7|11838.1|11842|11841.3|11835.2|11834.5|966
1625741700000|2021-07-08 10:55:00|11838.9|11838.3|11841|11840.1|11841.1|11840.4|11837.2|11836.5|693
1625742000000|2021-07-08 11:00:00|11841.1|11840.2|11835.8|11835.2|11845.1|11844.2|11835.6|11834.8|856
1625742300000|2021-07-08 11:05:00|11835.7|11835.1|11842.6|11841.7|11844.3|11843.4|11833.2|11832.4|836
1625742600000|2021-07-08 11:10:00|11842.5|11841.6|11843.2|11842.3|11845.9|11845|11840.4|11839.6|735
1625742900000|2021-07-08 11:15:00|11843.1|11842.2|11844.1|11843.2|11845.9|11845.2|11842.5|11841.6|798
1625743200000|2021-07-08 11:20:00|11844|11843.1|11841.9|11841.3|11844.6|11843.8|11841.1|11840.5|664
1625743500000|2021-07-08 11:25:00|11841.8|11841.2|11841.6|11840.7|11845.5|11844.9|11840.1|11839.3|712
1625743800000|2021-07-08 11:30:00|11841.7|11840.8|11839.6|11839|11841.7|11840.8|11837.6|11836.9|762
1625744100000|2021-07-08 11:35:00|11839.4|11838.8|11837.8|11837.2|11840.4|11839.6|11836.5|11835.7|587
1625744400000|2021-07-08 11:40:00|11837.9|11837.3|11838.6|11837.7|11842.4|11841.7|11837.8|11837.2|739
1625744700000|2021-07-08 11:45:00|11838.7|11837.8|11838.2|11837.3|11840.1|11839.2|11836.7|11835.8|720
1625745000000|2021-07-08 11:50:00|11838.1|11837.2|11838.3|11837.7|11839.8|11839|11836.4|11835.6|823
1625745300000|2021-07-08 11:55:00|11838.2|11837.6|11834.4|11833.8|11838.8|11838.2|11834|11833.4|751
1625745600000|2021-07-08 12:00:00|11834.5|11833.9|11835.6|11835|11837.8|11837.2|11833.8|11833.2|790
1625745900000|2021-07-08 12:05:00|11835.8|11835.2|11838.9|11838.3|11840.6|11840|11835.2|11834.5|808
1625746200000|2021-07-08 12:10:00|11838.8|11838.2|11838.2|11837.3|11840.7|11840|11837.6|11836.9|669
1625746500000|2021-07-08 12:15:00|11838.4|11837.5|11838|11837.4|11840.1|11839.2|11837|11836.3|568
1625746800000|2021-07-08 12:20:00|11837.6|11837|11839.6|11838.7|11840|11839.2|11833.9|11833|717
1625747100000|2021-07-08 12:25:00|11839.5|11838.6|11851.6|11849.7|11853.2|11852|11838.9|11838.1|635
1625747400000|2021-07-08 12:30:00|11851.3|11849.3|11841.3|11840.4|11852.4|11851.2|11839.5|11838.6|997
1625747700000|2021-07-08 12:35:00|11841|11840.1|11846.8|11845.9|11846.9|11846|11836.6|11835.7|874
1625748000000|2021-07-08 12:40:00|11846.3|11845.4|11850.1|11849.2|11851.6|11850.7|11845.2|11844.3|1086
1625748300000|2021-07-08 12:45:00|11850|11849.1|11857.5|11856.6|11859.8|11858.9|11847.5|11846.6|1046
1625748600000|2021-07-08 12:50:00|11857.3|11856.4|11848.8|11847.9|11857.3|11856.4|11848.2|11847.3|911
1625748900000|2021-07-08 12:55:00|11848.6|11847.7|11851.9|11851|11856.3|11855.4|11848.5|11847.6|829
1625749200000|2021-07-08 13:00:00|11851.8|11850.9|11852.8|11851.9|11853.9|11853|11849.9|11849|990
1625749500000|2021-07-08 13:05:00|11852.5|11851.7|11846.2|11845.6|11854|11853.2|11844.5|11843.6|963
1625749800000|2021-07-08 13:10:00|11846.4|11845.8|11849.3|11848.4|11851.3|11850.6|11844.2|11843.4|932
1625750100000|2021-07-08 13:15:00|11849.4|11848.5|11854.6|11854|11855.6|11855|11849.2|11848.3|723
1625750400000|2021-07-08 13:20:00|11854.9|11853.8|11854|11853.4|11855.5|11854.8|11853.1|11852.5|650
1625750700000|2021-07-08 13:25:00|11853.7|11853.1|11857.4|11856.8|11859|11858.4|11853.2|11852.6|672
1625751000000|2021-07-08 13:30:00|11857.3|11856.7|11864.4|11863.8|11865.3|11864.4|11855.6|11854.9|816
1625751300000|2021-07-08 13:35:00|11864.5|11863.6|11858.5|11857.6|11864.6|11863.7|11856.5|11855.9|773
1625751600000|2021-07-08 13:40:00|11858.7|11857.9|11856.1|11855.5|11859|11858.4|11855.1|11854.2|661
1625751900000|2021-07-08 13:45:00|11856|11855.4|11857.8|11856.9|11859.9|11859.1|11853.2|11852.5|964
1625752200000|2021-07-08 13:50:00|11857.9|11857|11858.5|11857.9|11861.8|11861|11857|11856.3|1021
1625752500000|2021-07-08 13:55:00|11858.6|11858|11858.4|11857.8|11861.2|11860.5|11857.9|11857.1|843
1625752800000|2021-07-08 14:00:00|11858.5|11857.9|11863.7|11862.8|11864.9|11864|11857.1|11856.2|1071
1625753100000|2021-07-08 14:05:00|11863.6|11862.7|11856.4|11855.5|11864|11863.3|11855.2|11854.4|1141
1625753400000|2021-07-08 14:10:00|11856.6|11855.7|11861.5|11860.6|11863.3|11862.4|11856.3|11855.4|1049
1625753700000|2021-07-08 14:15:00|11861.4|11860.5|11859.1|11858.5|11863.6|11862.8|11854.9|11854|908
1625754000000|2021-07-08 14:20:00|11859.2|11858.3|11862.2|11861.3|11862.8|11861.9|11858.7|11857.8|876
1625754300000|2021-07-08 14:25:00|11862.4|11861.6|11863.5|11862.6|11865.3|11864.5|11860.2|11859.5|1042
1625754600000|2021-07-08 14:30:00|11863.6|11862.7|11863.3|11862.4|11865.1|11864.2|11861|11860.1|913
1625754900000|2021-07-08 14:35:00|11863.2|11862.3|11864.2|11863.3|11865.4|11864.6|11861.2|11860.3|896
1625755200000|2021-07-08 14:40:00|11864|11863.4|11865.9|11865|11868.3|11867.6|11863.6|11862.7|1125
1625755500000|2021-07-08 14:45:00|11865.7|11864.8|11861.3|11860.4|11867|11866.1|11860.4|11859.5|1037
1625755800000|2021-07-08 14:50:00|11861.2|11860.3|11861.9|11861.3|11863.5|11862.6|11860|11859.4|862
1625756100000|2021-07-08 14:55:00|11862|11861.4|11853.5|11852.6|11863.9|11863|11853.5|11852.6|1078
1625756400000|2021-07-08 15:00:00|11853.3|11852.7|11856.3|11855.4|11856.7|11855.9|11850.3|11849.5|1103
1625756700000|2021-07-08 15:05:00|11856.4|11855.5|11858.1|11857.2|11859.9|11859.3|11855.5|11854.8|906
1625757000000|2021-07-08 15:10:00|11858|11857.4|11858.3|11857.4|11860.2|11859.5|11857.6|11856.7|617
1625757300000|2021-07-08 15:15:00|11858.2|11857.3|11853.1|11852.2|11858.3|11857.6|11852.7|11851.9|972
1625757600000|2021-07-08 15:20:00|11853.2|11852.3|11845.3|11844.4|11853.6|11852.7|11844.2|11843.3|871
1625757900000|2021-07-08 15:25:00|11845.4|11844.8|11844.8|11843.9|11847.8|11847|11842.8|11842|797
1625758200000|2021-07-08 15:30:00|11844.6|11844|11839|11838.1|11845.2|11844.5|11837.8|11836.9|762
1625758500000|2021-07-08 15:35:00|11839.4|11838.5|11842.8|11842.2|11843|11842.2|11837.1|11836.3|615
1625758800000|2021-07-08 15:40:00|11842.7|11842.1|11841|11840.1|11844.8|11843.9|11839.5|11838.6|687
1625759100000|2021-07-08 15:45:00|11840.9|11840|11840.6|11839.7|11844.5|11843.6|11840.6|11839.7|696
1625759400000|2021-07-08 15:50:00|11840.7|11839.8|11844.3|11843.4|11845.5|11844.7|11840.3|11839.4|626
1625759700000|2021-07-08 15:55:00|11844.4|11843.5|11840.4|11839.5|11844.6|11843.7|11839.2|11838.4|765
1625760000000|2021-07-08 16:00:00|11840.3|11839.4|11839|11838.1|11842.3|11841.4|11838.6|11837.8|698
1625760300000|2021-07-08 16:05:00|11838.9|11838|11838.6|11838|11839.4|11838.7|11837.2|11836.5|407
1625760600000|2021-07-08 16:10:00|11838.5|11837.9|11837.4|11836.8|11839.3|11838.7|11837.2|11836.5|400
1625760900000|2021-07-08 16:15:00|11837.3|11836.5|11840.1|11839.5|11840.3|11839.6|11837.2|11836.4|489
1625761200000|2021-07-08 16:20:00|11840.3|11839.4|11839.7|11838.8|11840.5|11839.8|11838.6|11837.9|313
1625761500000|2021-07-08 16:25:00|11839.5|11838.9|11839.1|11838.5|11840.2|11839.5|11837.7|11837|378
1625761800000|2021-07-08 16:30:00|11839.2|11838.6|11839.8|11838.9|11840.5|11839.7|11839.1|11838.5|293
1625762100000|2021-07-08 16:35:00|11839.9|11839|11840.4|11839.5|11840.7|11839.8|11839.3|11838.6|330
1625762400000|2021-07-08 16:40:00|11840.2|11839.6|11840.4|11839.5|11841.3|11840.5|11839.2|11838.4|401
1625762700000|2021-07-08 16:45:00|11840.3|11839.7|11842.9|11842|11843.6|11842.7|11839.8|11839.1|353
1625763000000|2021-07-08 16:50:00|11843|11842.1|11844.9|11844|11845.3|11844.5|11842.1|11841.5|424
1625763300000|2021-07-08 16:55:00|11844.5|11843.9|11844.8|11844.2|11845.3|11844.6|11843.2|11842.5|412
1625763600000|2021-07-08 17:00:00|11845.1|11844.5|11843.2|11842.3|11846.8|11845.9|11843.2|11842.3|429
1625763900000|2021-07-08 17:05:00|11843.3|11842.4|11839.9|11839|11844.3|11843.7|11839.8|11839|395
1625764200000|2021-07-08 17:10:00|11840|11839.1|11839.5|11838.6|11841|11840.4|11838.6|11837.8|415
1625764500000|2021-07-08 17:15:00|11839.4|11838.5|11838.9|11838|11840.3|11839.5|11838.9|11838|392
1625764800000|2021-07-08 17:20:00|11838.8|11837.9|11838.3|11837.4|11838.9|11838.1|11837.2|11836.5|464
1625765100000|2021-07-08 17:25:00|11838.4|11837.5|11838.7|11837.8|11839.2|11838.3|11837.8|11837|392
1625765400000|2021-07-08 17:30:00|11838.6|11838|11838.5|11837.6|11839|11838.2|11837.4|11836.6|483
1625765700000|2021-07-08 17:35:00|11838.6|11837.7|11839.3|11838.4|11839.3|11838.4|11836.8|11836.2|450
1625766000000|2021-07-08 17:40:00|11839|11838.3|11839.4|11838.5|11839.9|11839.1|11838.3|11837.5|264
1625766300000|2021-07-08 17:45:00|11839.3|11838.4|11838.8|11838.2|11839.5|11838.8|11838.6|11837.9|251
1625766600000|2021-07-08 17:50:00|11838.9|11838.3|11839.7|11838.8|11840.1|11839.3|11838.6|11838|335
1625766900000|2021-07-08 17:55:00|11839.6|11838.7|11839.8|11838.9|11841.2|11840.3|11839.1|11838.4|334
1625767200000|2021-07-08 18:00:00|11839.9|11839|11839.1|11838.2|11841|11840.2|11838.9|11838.1|363
1625767500000|2021-07-08 18:05:00|11839.3|11838.7|11840.1|11839.2|11840.4|11839.5|11838.6|11837.9|239
1625767800000|2021-07-08 18:10:00|11840.2|11839.3|11838.9|11838.3|11840.6|11840|11838.3|11837.5|175
1625768100000|2021-07-08 18:15:00|11839|11838.4|11838.5|11837.6|11839.5|11838.8|11838.2|11837.5|237
1625768400000|2021-07-08 18:20:00|11838.6|11837.7|11838.4|11837.5|11839.3|11838.4|11837.8|11837|190
1625768700000|2021-07-08 18:25:00|11838.5|11837.6|11837|11836.1|11838.5|11837.6|11836.2|11835.4|298
1625769000000|2021-07-08 18:30:00|11837.2|11836.4|11837.1|11836.2|11837.4|11836.5|11835.5|11834.8|257
1625769300000|2021-07-08 18:35:00|11837|11836.1|11836.8|11836.2|11837.6|11836.8|11836.3|11835.5|201
1625769600000|2021-07-08 18:40:00|11836.7|11836.1|11837.4|11836.8|11838.2|11837.5|11836.7|11836.1|224
1625769900000|2021-07-08 18:45:00|11837.2|11836.6|11839.4|11838.8|11839.7|11838.9|11837.2|11836.4|279
1625770200000|2021-07-08 18:50:00|11839.6|11838.7|11841.9|11841|11842|11841.1|11839.3|11838.5|360
1625770500000|2021-07-08 18:55:00|11841.7|11840.8|11839.9|11839|11842.8|11842.2|11839.3|11838.5|392
1625770800000|2021-07-08 19:00:00|11839.8|11838.9|11840|11839.4|11841.3|11840.4|11839.4|11838.7|390
1625771100000|2021-07-08 19:05:00|11840.1|11839.5|11842.3|11841.4|11842.7|11841.8|11840|11839.3|268
1625771400000|2021-07-08 19:10:00|11842.4|11841.5|11841.8|11841.2|11843.1|11842.4|11841.3|11840.6|321
1625771700000|2021-07-08 19:15:00|11842|11841.1|11841.3|11840.7|11842.5|11841.7|11840.9|11840.1|282
1625772000000|2021-07-08 19:20:00|11841.2|11840.6|11842.4|11841.8|11842.9|11842.1|11840.8|11840.1|283
1625772300000|2021-07-08 19:25:00|11842.5|11841.6|11844.5|11843.6|11845.1|11844.4|11841.1|11840.5|285
1625772600000|2021-07-08 19:30:00|11844.4|11843.8|11846.7|11846.1|11847.3|11846.5|11844.4|11843.7|382
1625772900000|2021-07-08 19:35:00|11846.8|11846.2|11845|11844.4|11846.8|11846.2|11844.4|11843.7|289
1625773200000|2021-07-08 19:40:00|11844.9|11844.3|11843.4|11842.8|11845|11844.3|11842.4|11841.8|364
1625773500000|2021-07-08 19:45:00|11843.3|11842.7|11842.1|11841.2|11844.2|11843.6|11841.9|11841.1|274
1625773800000|2021-07-08 19:50:00|11842.2|11841.3|11844.8|11844.2|11845.6|11844.8|11841.8|11841.1|267
1625774100000|2021-07-08 19:55:00|11844.9|11844.3|11848.2|11847.6|11848.5|11847.8|11844.3|11843.5|396
1625774400000|2021-07-08 20:00:00|11847.9|11847.3|11844.5|11843.9|11848.9|11848.3|11844.5|11843.8|454
1625774700000|2021-07-08 20:05:00|11844.7|11843.8|11846.3|11845.7|11846.5|11845.7|11844.5|11843.7|248
1625775000000|2021-07-08 20:10:00|11846.5|11845.6|11845.8|11844.9|11846.7|11845.8|11845.6|11844.9|287
1625775300000|2021-07-08 20:15:00|11845.9|11845|11845|11844.1|11846|11845.3|11844.8|11844.1|113
1625775600000|2021-07-08 20:20:00|11844.9|11844.3|11845.9|11845|11846.6|11845.8|11844.8|11844.1|198
1625775900000|2021-07-08 20:25:00|11846.1|11845.2|11843.9|11843|11846.2|11845.4|11843.3|11842.6|257
1625776200000|2021-07-08 20:30:00|11843.8|11842.9|11844.3|11843.4|11845.5|11844.7|11843.2|11842.5|167
1625776500000|2021-07-08 20:35:00|11844.1|11843.5|11845|11844.1|11845|11844.1|11843.5|11842.6|125
1625776800000|2021-07-08 20:40:00|11844.8|11844.2|11845.3|11844.4|11845.7|11844.8|11844.3|11843.5|198
1625777100000|2021-07-08 20:45:00|11845.4|11844.5|11843.1|11842.2|11845.7|11844.8|11843.1|11842.2|144
1625777400000|2021-07-08 20:50:00|11843.4|11842.5|11845.8|11844.9|11845.8|11844.9|11843.3|11842.4|302
1625777700000|2021-07-08 20:55:00|11845.9|11845|11847.6|11843|11847.8|11846.4|11845.5|11842.6|487
1625778000000|2021-07-08 21:00:00|11846.6|11843.2|11848.2|11841.2|11848.7|11843.6|11846.5|11840.5|29
1625778300000|2021-07-08 21:05:00|11849.2|11842.2|11849.2|11842.2|11851.9|11844.9|11847|11840|139
1625778600000|2021-07-08 21:10:00|11849.4|11842.4|11848.9|11841.9|11850.9|11843.9|11847.9|11840.9|122
1625778900000|2021-07-08 21:15:00|11848.8|11841.8|11845.7|11839.8|11850.8|11843.8|11844.5|11838.8|210
1625779200000|2021-07-08 21:20:00|11846|11839.7|11848.1|11841.1|11849|11842|11843.8|11839.4|198
1625779500000|2021-07-08 21:25:00|11848|11841|11848.5|11844|11850.3|11845.9|11846.8|11839.9|266
1625779800000|2021-07-08 21:30:00|11848.4|11844.1|11849.4|11844.5|11850.2|11845.3|11847.7|11842.3|258
1625780100000|2021-07-08 21:35:00|11849.5|11844.4|11847.3|11845.1|11850.1|11846.8|11846.9|11842.9|349
1625780400000|2021-07-08 21:40:00|11847.2|11845|11848.1|11845.7|11849.2|11845.8|11846.8|11844.7|155
1625780700000|2021-07-08 21:45:00|11848.2|11845.5|11847.8|11843.8|11849.6|11846.8|11846.9|11842.2|215
1625781000000|2021-07-08 21:50:00|11848.2|11843.9|11847.7|11844|11848.4|11844.9|11846.3|11842.7|220
1625781300000|2021-07-08 21:55:00|11847.5|11844.2|11846.2|11843.2|11847.8|11845|11845.1|11842.9|221
1625781600000|2021-07-08 22:00:00|11845.7|11843.7|11847.8|11846.9|11848.9|11846.9|11845.7|11843.5|353
1625781900000|2021-07-08 22:05:00|11847.9|11847|11848.8|11847.9|11849|11848.1|11847.3|11846.2|205
1625782200000|2021-07-08 22:10:00|11848.9|11848|11848.3|11847.4|11849.3|11848.4|11848.2|11847.2|116
1625782500000|2021-07-08 22:15:00|11848.2|11847.3|11849.3|11848.4|11849.5|11848.6|11848.1|11847.2|91
1625782800000|2021-07-08 22:20:00|11849.2|11848.3|11849.2|11848.3|11849.4|11848.5|11848.5|11847.6|87
1625783100000|2021-07-08 22:25:00|11849.3|11848.4|11849|11848.1|11849.3|11848.4|11848.7|11847.8|75
1625783400000|2021-07-08 22:30:00|11848.6|11847.7|11849.1|11848.2|11849.3|11848.4|11847.1|11846.2|135
1625783700000|2021-07-08 22:35:00|11849|11848.1|11848.2|11847.3|11849.1|11848.2|11848|11847.1|114
1625784000000|2021-07-08 22:40:00|11848.3|11847.4|11847.6|11846.7|11848.3|11847.4|11847.1|11846.2|120
1625784300000|2021-07-08 22:45:00|11847.7|11846.8|11847.9|11847|11848.4|11847.5|11847.2|11846.3|83
1625784600000|2021-07-08 22:50:00|11847.8|11846.9|11847.2|11846.3|11848.4|11847.5|11847|11846.1|159
1625784900000|2021-07-08 22:55:00|11847.1|11846.2|11845.7|11844.8|11847.2|11846.3|11845.2|11844.3|167
1625785200000|2021-07-08 23:00:00|11846.2|11845.3|11845.2|11844.3|11847.3|11846.4|11843.4|11842.5|222
1625785500000|2021-07-08 23:05:00|11845.1|11844.2|11843.2|11842.3|11845.2|11844.4|11843|11842.1|179
1625785800000|2021-07-08 23:10:00|11843.3|11842.4|11843.2|11842.3|11844|11843.1|11842.3|11841.4|214
1625786100000|2021-07-08 23:15:00|11843.1|11842.2|11842.7|11841.8|11843.2|11842.3|11841.6|11840.7|203
1625786400000|2021-07-08 23:20:00|11842.8|11841.9|11842.4|11841.5|11843.4|11842.5|11841.4|11840.5|206
1625786700000|2021-07-08 23:25:00|11842.5|11841.6|11843.9|11843|11843.9|11843|11842.1|11841.4|61
1625787000000|2021-07-08 23:30:00|11843.8|11842.9|11843.3|11842.4|11844|11843.1|11842.8|11841.9|83
1625787300000|2021-07-08 23:35:00|11843.4|11842.5|11846.4|11845.5|11847|11846.1|11843|11842.1|133
1625787600000|2021-07-08 23:40:00|11846.1|11845.2|11847.9|11847|11848.5|11847.6|11846.1|11845.2|147
1625787900000|2021-07-08 23:45:00|11848|11847.1|11847.9|11847|11848|11847.1|11846.8|11845.9|171
1625788200000|2021-07-08 23:50:00|11848|11847.1|11847.8|11846.9|11848.5|11847.6|11847.7|11846.8|92
1625788500000|2021-07-08 23:55:00|11847.4|11846.5|11846.9|11846|11848.5|11847.6|11846.6|11845.7|192
1625788800000|2021-07-09 00:00:00|11847|11846.1|11846.8|11845.9|11850|11849.1|11845.3|11844.4|544
1625789100000|2021-07-09 00:05:00|11846.7|11845.8|11848.5|11847.6|11848.6|11847.7|11845.7|11844.8|367
1625789400000|2021-07-09 00:10:00|11848.4|11847.5|11847.9|11847|11848.4|11847.5|11846|11845.1|275
1625789700000|2021-07-09 00:15:00|11847.8|11846.9|11848.2|11847.3|11850.5|11849.6|11847.1|11846.2|381
1625790000000|2021-07-09 00:20:00|11848|11847.4|11846.8|11845.9|11849|11848.1|11845.6|11844.8|438
1625790300000|2021-07-09 00:25:00|11846.9|11846|11845.8|11844.9|11847|11846.2|11845.2|11844.5|361
1625790600000|2021-07-09 00:30:00|11845.7|11844.8|11842.8|11841.9|11846.4|11845.5|11842.6|11841.9|389
1625790900000|2021-07-09 00:35:00|11842.7|11841.8|11841.2|11840.3|11843.7|11842.9|11840.7|11839.8|363
1625791200000|2021-07-09 00:40:00|11841.1|11840.2|11840.5|11839.6|11841.5|11840.7|11839.2|11838.6|377
1625791500000|2021-07-09 00:45:00|11840.2|11839.3|11840.1|11839.2|11840.5|11839.7|11838.8|11837.9|376
1625791800000|2021-07-09 00:50:00|11840.2|11839.3|11842.4|11841.5|11843.5|11842.6|11840.1|11839.2|449
1625792100000|2021-07-09 00:55:00|11842.6|11841.7|11841.1|11840.2|11844|11843.1|11840.7|11839.9|485
1625792400000|2021-07-09 01:00:00|11841.2|11840.3|11839.3|11838.4|11841.8|11841|11838.9|11838.1|522
1625792700000|2021-07-09 01:05:00|11839.4|11838.5|11842.3|11841.4|11842.4|11841.6|11839.3|11838.4|479
1625793000000|2021-07-09 01:10:00|11842.4|11841.5|11841.9|11841|11844.1|11843.2|11841.2|11840.3|437
1625793300000|2021-07-09 01:15:00|11841.8|11840.9|11842.5|11841.6|11843.5|11842.7|11841.7|11840.8|435
1625793600000|2021-07-09 01:20:00|11842.6|11841.7|11843.2|11842.3|11844.1|11843.2|11842.5|11841.6|371
1625793900000|2021-07-09 01:25:00|11843.1|11842.2|11841.8|11840.9|11844.1|11843.2|11841.6|11840.8|285
1625794200000|2021-07-09 01:30:00|11841.7|11840.8|11842.4|11841.5|11843|11842.1|11840.5|11839.6|484
1625794500000|2021-07-09 01:35:00|11842.2|11841.6|11841.5|11840.6|11843|11842.2|11840.4|11839.6|536
1625794800000|2021-07-09 01:40:00|11841.4|11840.5|11838.8|11838.2|11841.5|11840.6|11838.4|11837.5|563
1625795100000|2021-07-09 01:45:00|11839|11838.1|11838.8|11837.9|11839.8|11838.9|11837.9|11837|408
1625795400000|2021-07-09 01:50:00|11838.6|11838|11837.5|11836.6|11840.3|11839.4|11837.3|11836.6|368
1625795700000|2021-07-09 01:55:00|11837.6|11836.7|11839.9|11839|11840.3|11839.4|11836.6|11835.8|483
1625796000000|2021-07-09 02:00:00|11840|11839.3|11837.1|11836.2|11840.4|11839.5|11836.2|11835.5|555
1625796300000|2021-07-09 02:05:00|11837|11836.1|11836.8|11835.9|11838.3|11837.4|11836.1|11835.2|407
1625796600000|2021-07-09 02:10:00|11836.9|11836|11837.6|11836.7|11837.8|11837|11835.4|11834.5|394
1625796900000|2021-07-09 02:15:00|11837.7|11836.8|11836.8|11835.9|11837.7|11836.8|11835.8|11835|283
1625797200000|2021-07-09 02:20:00|11836.7|11836.1|11836.9|11836|11837.7|11836.9|11836.5|11835.7|258
1625797500000|2021-07-09 02:25:00|11836.8|11836.2|11836.4|11835.5|11837.9|11837.1|11835.7|11835|332
1625797800000|2021-07-09 02:30:00|11836.2|11835.6|11837.2|11836.6|11837.8|11837.2|11836.1|11835.3|382
1625798100000|2021-07-09 02:35:00|11837.1|11836.5|11837.4|11836.5|11837.8|11837|11836.6|11835.8|343
1625798400000|2021-07-09 02:40:00|11837.3|11836.4|11838.2|11837.3|11839.3|11838.4|11837.3|11836.4|278
1625798700000|2021-07-09 02:45:00|11838.1|11837.2|11837.6|11836.7|11838.9|11838|11837|11836.2|337
1625799000000|2021-07-09 02:50:00|11837.5|11836.6|11837.9|11837|11838.4|11837.6|11835.7|11835|379
1625799300000|2021-07-09 02:55:00|11837.8|11837.2|11836.9|11836|11838.4|11837.7|11836.3|11835.5|266
1625799600000|2021-07-09 03:00:00|11837|11836.1|11836.7|11835.8|11837.4|11836.5|11835.8|11834.9|275
1625799900000|2021-07-09 03:05:00|11836.8|11835.9|11837.7|11837.1|11838.4|11837.5|11836.5|11835.8|314
1625800200000|2021-07-09 03:10:00|11837.9|11837|11838.2|11837.3|11838.5|11837.7|11837.1|11836.4|283
1625800500000|2021-07-09 03:15:00|11838.3|11837.4|11837|11836.1|11838.4|11837.6|11836.9|11836.1|247
1625800800000|2021-07-09 03:20:00|11837.1|11836.2|11835.7|11835.1|11837.9|11837.1|11835.6|11834.8|267
1625801100000|2021-07-09 03:25:00|11835.6|11835|11835.3|11834.4|11836.5|11835.8|11834.6|11833.8|342
1625801400000|2021-07-09 03:30:00|11835.2|11834.3|11835.3|11834.4|11836.2|11835.3|11834.8|11833.9|368
1625801700000|2021-07-09 03:35:00|11835.4|11834.5|11837.5|11836.6|11838|11837.1|11835.4|11834.5|361
1625802000000|2021-07-09 03:40:00|11837.4|11836.5|11837.4|11836.5|11837.6|11836.7|11836.5|11835.7|262
1625802300000|2021-07-09 03:45:00|11837.3|11836.4|11837.1|11836.2|11837.5|11836.8|11836.8|11835.9|196
1625802600000|2021-07-09 03:50:00|11837|11836.1|11837.6|11836.7|11837.7|11836.8|11835.8|11834.9|291
1625802900000|2021-07-09 03:55:00|11837.5|11836.6|11839.8|11839.2|11840|11839.2|11837.4|11836.5|306
1625803200000|2021-07-09 04:00:00|11839.7|11839.1|11838.8|11838.2|11840.3|11839.6|11838.4|11837.8|249
1625803500000|2021-07-09 04:05:00|11838.9|11838.3|11838.7|11837.8|11839.8|11839.1|11838.4|11837.6|197
1625803800000|2021-07-09 04:10:00|11838.8|11837.9|11838.7|11837.8|11839.3|11838.4|11837.7|11836.9|246
1625804100000|2021-07-09 04:15:00|11838.8|11837.9|11835.8|11834.9|11838.8|11838.1|11835.5|11834.7|304
1625804400000|2021-07-09 04:20:00|11835.5|11834.8|11837.4|11836.5|11837.9|11837|11834.5|11833.8|271
1625804700000|2021-07-09 04:25:00|11837.3|11836.4|11837.2|11836.6|11837.6|11836.8|11836.6|11835.9|277
1625805000000|2021-07-09 04:30:00|11837.3|11836.7|11836.9|11836|11837.9|11837.2|11836.2|11835.3|271
1625805300000|2021-07-09 04:35:00|11836.7|11836.1|11836.1|11835.2|11837|11836.1|11835.7|11834.9|246
1625805600000|2021-07-09 04:40:00|11836|11835.1|11835.7|11835.1|11836.6|11835.9|11835.6|11834.9|299
1625805900000|2021-07-09 04:45:00|11836|11835|11836.2|11835.3|11836.9|11836|11835.2|11834.3|286
1625806200000|2021-07-09 04:50:00|11836|11835.4|11837.5|11836.9|11838.4|11837.6|11836|11835.2|272
1625806500000|2021-07-09 04:55:00|11837.7|11836.8|11832.2|11831.6|11837.9|11837.1|11832|11831.2|436
1625806800000|2021-07-09 05:00:00|11832.1|11831.5|11833.9|11833|11834.1|11833.3|11832.1|11831.4|543
1625807100000|2021-07-09 05:05:00|11833.8|11833.2|11834.4|11833.5|11835.3|11834.4|11833.5|11832.7|447
1625807400000|2021-07-09 05:10:00|11834.5|11833.6|11834.2|11833.6|11835.4|11834.5|11833.6|11832.8|663
1625807700000|2021-07-09 05:15:00|11834.3|11833.4|11833.6|11832.7|11834.6|11833.8|11833|11832.2|519
1625808000000|2021-07-09 05:20:00|11833.8|11832.9|11833.9|11833|11834.5|11833.8|11833.1|11832.3|289
1625808300000|2021-07-09 05:25:00|11833.8|11832.9|11833.3|11832.4|11834.3|11833.5|11833.1|11832.4|270
1625808600000|2021-07-09 05:30:00|11833.2|11832.6|11834.8|11833.9|11835.3|11834.5|11832.9|11832.3|367
1625808900000|2021-07-09 05:35:00|11834.7|11834.2|11834.5|11833.9|11835.9|11835.1|11834.3|11833.7|274
1625809200000|2021-07-09 05:40:00|11834.6|11834|11835.4|11834.5|11836.4|11835.6|11834.3|11833.6|348
1625809500000|2021-07-09 05:45:00|11835.5|11834.6|11835.4|11834.5|11835.8|11835|11833.8|11833|283
1625809800000|2021-07-09 05:50:00|11835.5|11834.6|11835.9|11835|11836.5|11835.6|11834.5|11833.6|280
1625810100000|2021-07-09 05:55:00|11836|11835.1|11835|11834.1|11836|11835.1|11834|11833.1|345
1625810400000|2021-07-09 06:00:00|11834.9|11834|11832.2|11831.3|11835|11834.1|11831.7|11830.8|578
1625810700000|2021-07-09 06:05:00|11832.3|11831.4|11833.3|11832.4|11833.7|11833|11831.4|11830.5|464
1625811000000|2021-07-09 06:10:00|11833.4|11832.5|11832.2|11831.6|11835.1|11834.2|11831.6|11830.9|514
1625811300000|2021-07-09 06:15:00|11832.4|11831.8|11834.8|11833.9|11836.2|11835.3|11831.5|11830.6|502
1625811600000|2021-07-09 06:20:00|11834.7|11833.8|11832.9|11832|11835.2|11834.6|11830.6|11830|503
1625811900000|2021-07-09 06:25:00|11832.8|11831.9|11829.5|11828.6|11832.9|11832|11828.7|11827.8|685
1625812200000|2021-07-09 06:30:00|11829.7|11828.9|11827.1|11826.5|11830|11829.2|11826.4|11825.7|647
1625812500000|2021-07-09 06:35:00|11827.2|11826.2|11827.9|11827|11828.6|11827.7|11825.5|11824.8|596
1625812800000|2021-07-09 06:40:00|11827.8|11826.9|11827.8|11826.9|11830|11829.3|11826.4|11825.6|553
1625813100000|2021-07-09 06:45:00|11827.7|11826.8|11829.4|11828.5|11830.2|11829.4|11827.1|11826.3|608
1625813400000|2021-07-09 06:50:00|11829.3|11828.4|11829.4|11828.5|11832|11831.1|11828.9|11828.1|567
1625813700000|2021-07-09 06:55:00|11829.5|11828.6|11828.2|11827.6|11833|11832.2|11828|11827.4|675
1625814000000|2021-07-09 07:00:00|11828|11827.1|11827.2|11826.6|11828|11827.2|11825.4|11824.7|864
1625814300000|2021-07-09 07:05:00|11827.4|11826.5|11833.7|11833.1|11834.8|11833.9|11825.8|11825.2|913
1625814600000|2021-07-09 07:10:00|11833.9|11833|11833.2|11832.3|11837|11836.2|11831.6|11830.8|854
1625814900000|2021-07-09 07:15:00|11833.3|11832.4|11833.3|11832.7|11835.4|11834.8|11832.6|11831.8|684
1625815200000|2021-07-09 07:20:00|11833.2|11832.6|11835.9|11835|11837|11836.3|11833|11832.3|761
1625815500000|2021-07-09 07:25:00|11835.8|11834.9|11831.5|11830.6|11836|11835.2|11830.2|11829.3|673
1625815800000|2021-07-09 07:30:00|11831.4|11830.5|11830.2|11829.3|11832.9|11832.3|11828.4|11827.7|736
1625816100000|2021-07-09 07:35:00|11830.1|11829.2|11830.7|11830.1|11831.3|11830.6|11826.6|11825.9|627
1625816400000|2021-07-09 07:40:00|11831|11830.3|11835.2|11834.3|11837.3|11836.5|11830.7|11829.9|800
1625816700000|2021-07-09 07:45:00|11835.3|11834.7|11840.4|11839.8|11841.9|11841|11832|11831.2|756
1625817000000|2021-07-09 07:50:00|11840.3|11839.7|11840.2|11839.6|11843.3|11842.4|11838.3|11837.5|761
1625817300000|2021-07-09 07:55:00|11840.1|11839.5|11840.6|11839.7|11842.2|11841.4|11839.9|11839.1|593
1625817600000|2021-07-09 08:00:00|11840.7|11839.8|11845.1|11844.2|11846.1|11845.3|11838|11837.3|906
1625817900000|2021-07-09 08:05:00|11844.9|11844.3|11842.8|11841.9|11847|11846.4|11841.3|11840.6|844
1625818200000|2021-07-09 08:10:00|11842.4|11841.8|11843|11842.1|11845.2|11844.5|11841.4|11840.6|715
1625818500000|2021-07-09 08:15:00|11842.9|11842|11838.3|11837.4|11842.9|11842|11837.2|11836.3|715
1625818800000|2021-07-09 08:20:00|11838.4|11837.5|11840.1|11839.5|11842.8|11842|11838.2|11837.3|581
1625819100000|2021-07-09 08:25:00|11840|11839.4|11839.5|11838.6|11841.6|11840.7|11838.3|11837.6|635
1625819400000|2021-07-09 08:30:00|11839.6|11838.7|11842.5|11841.6|11843|11842.1|11838.5|11837.7|600
1625819700000|2021-07-09 08:35:00|11842.4|11841.5|11841.2|11840.6|11842.6|11841.7|11837.2|11836.5|569
1625820000000|2021-07-09 08:40:00|11841.3|11840.7|11840|11839.1|11843|11842.1|11839.5|11838.8|528
1625820300000|2021-07-09 08:45:00|11839.9|11839|11838.3|11837.7|11840.1|11839.3|11836.5|11835.7|522
1625820600000|2021-07-09 08:50:00|11838.2|11837.6|11837.4|11836.8|11840.3|11839.5|11837.4|11836.6|466
1625820900000|2021-07-09 08:55:00|11837.5|11836.9|11832.8|11831.9|11837.7|11836.9|11832|11831.3|630
1625821200000|2021-07-09 09:00:00|11832.7|11831.8|11834.3|11833.7|11835.6|11835|11829.1|11828.5|854
1625821500000|2021-07-09 09:05:00|11834.1|11833.5|11832.6|11831.7|11835.9|11835.3|11831.7|11831.1|614
1625821800000|2021-07-09 09:10:00|11832.7|11831.8|11836.7|11835.8|11837.3|11836.6|11831.9|11831.3|775
1625822100000|2021-07-09 09:15:00|11836.6|11835.7|11837.1|11836.2|11840|11839.3|11835.6|11834.8|774
1625822400000|2021-07-09 09:20:00|11837|11836.1|11833.6|11832.7|11837.7|11837|11833.5|11832.6|569
1625822700000|2021-07-09 09:25:00|11833.5|11832.6|11834.2|11833.6|11835.1|11834.2|11832.9|11832|637
1625823000000|2021-07-09 09:30:00|11834.3|11833.4|11838.7|11838.1|11839|11838.2|11834.1|11833.4|595
1625823300000|2021-07-09 09:35:00|11838.6|11838|11841.5|11840.9|11841.5|11840.9|11837.1|11836.4|615
1625823600000|2021-07-09 09:40:00|11841.3|11840.4|11844.3|11843.4|11845.4|11844.5|11840.5|11839.7|538
1625823900000|2021-07-09 09:45:00|11844.4|11843.5|11842.9|11842|11844.8|11843.9|11842.4|11841.6|505
1625824200000|2021-07-09 09:50:00|11842.8|11841.9|11850.4|11849.8|11850.8|11850|11842.7|11841.9|692
1625824500000|2021-07-09 09:55:00|11850.5|11849.9|11855.7|11854.8|11856|11855.1|11850.5|11849.8|702
1625824800000|2021-07-09 10:00:00|11855.8|11854.9|11858.1|11857.2|11859.9|11859|11854.9|11854.2|759
1625825100000|2021-07-09 10:05:00|11857.9|11857.3|11857.6|11857|11859.3|11858.6|11856.8|11856|637
1625825400000|2021-07-09 10:10:00|11857.5|11856.9|11857.4|11856.5|11858.8|11857.9|11856.4|11855.6|599
1625825700000|2021-07-09 10:15:00|11857.3|11856.4|11859.9|11859|11860.2|11859.3|11857.1|11856.2|594
1625826000000|2021-07-09 10:20:00|11859.8|11859.2|11858.7|11857.8|11861.4|11860.5|11857.2|11856.4|553
1625826300000|2021-07-09 10:25:00|11858.6|11857.7|11858.1|11857.2|11861.7|11861|11858.1|11857.2|504
1625826600000|2021-07-09 10:30:00|11858|11857.1|11859.3|11858.7|11861.3|11860.4|11857.4|11856.6|505
1625826900000|2021-07-09 10:35:00|11859.8|11858.9|11862.6|11861.7|11863.3|11862.7|11858.7|11858|551
1625827200000|2021-07-09 10:40:00|11862.7|11861.8|11860.4|11859.5|11862.7|11861.8|11860.2|11859.4|426
1625827500000|2021-07-09 10:45:00|11860.3|11859.4|11860.9|11860|11862|11861.2|11860|11859.1|413
1625827800000|2021-07-09 10:50:00|11861|11860.1|11860.2|11859.3|11861.7|11860.9|11859.2|11858.5|480
1625828100000|2021-07-09 10:55:00|11860.3|11859.4|11857.2|11856.6|11861.3|11860.5|11855.2|11854.6|641
1625828400000|2021-07-09 11:00:00|11857.3|11856.7|11861.1|11860.2|11861.3|11860.6|11855.7|11854.9|555
1625828700000|2021-07-09 11:05:00|11861.2|11860.3|11860.3|11859.4|11861.8|11861|11858.8|11858.1|521
1625829000000|2021-07-09 11:10:00|11860.2|11859.3|11863.2|11862.6|11863.7|11863|11860|11859.2|539
1625829300000|2021-07-09 11:15:00|11863.4|11862.5|11862.6|11861.7|11864.3|11863.6|11860.1|11859.2|570
1625829600000|2021-07-09 11:20:00|11862.3|11861.5|11859.8|11859.2|11862.4|11861.6|11859.7|11858.9|590
1625829900000|2021-07-09 11:25:00|11860|11859.1|11858.3|11857.7|11860.3|11859.7|11856.6|11855.8|518
1625830200000|2021-07-09 11:30:00|11858.2|11857.6|11859.6|11858.7|11860.2|11859.3|11856.5|11855.6|594
1625830500000|2021-07-09 11:35:00|11859.7|11858.8|11861.5|11860.6|11861.6|11860.7|11858.6|11858|507
1625830800000|2021-07-09 11:40:00|11861.8|11860.9|11861.5|11860.6|11864.1|11863.5|11860.5|11859.8|542
1625831100000|2021-07-09 11:45:00|11861.4|11860.5|11862.9|11862.3|11864.4|11863.6|11861|11860.2|595
1625831400000|2021-07-09 11:50:00|11863.1|11862.2|11860.7|11859.8|11863.4|11862.6|11859.6|11859|544
1625831700000|2021-07-09 11:55:00|11860.6|11860|11856.1|11855.5|11861|11860.2|11856|11855.3|705
1625832000000|2021-07-09 12:00:00|11856.2|11855.3|11859.3|11858.4|11860|11859.4|11856.1|11855.2|726
1625832300000|2021-07-09 12:05:00|11859.2|11858.6|11858.4|11857.8|11860.2|11859.5|11858.4|11857.6|627
1625832600000|2021-07-09 12:10:00|11858.5|11857.9|11859.1|11858.2|11860.4|11859.5|11856|11855.4|722
1625832900000|2021-07-09 12:15:00|11859.2|11858.6|11860.8|11860.2|11861.2|11860.6|11857.4|11856.7|593
1625833200000|2021-07-09 12:20:00|11860.7|11860.1|11859.5|11858.6|11861|11860.4|11858|11857.4|462
1625833500000|2021-07-09 12:25:00|11859.6|11858.7|11861.2|11860.6|11861.4|11860.7|11858.9|11858.2|491
1625833800000|2021-07-09 12:30:00|11861.3|11860.7|11863.9|11863.3|11864.5|11863.8|11860.5|11859.8|653
1625834100000|2021-07-09 12:35:00|11864|11863.4|11862.7|11861.8|11864.2|11863.4|11861.3|11860.5|550
1625834400000|2021-07-09 12:40:00|11862.8|11861.9|11862.3|11861.4|11863.3|11862.4|11861.1|11860.3|501
1625834700000|2021-07-09 12:45:00|11862.4|11861.5|11865.7|11865.1|11869|11868.1|11861.3|11860.6|696
1625835000000|2021-07-09 12:50:00|11865.8|11865.2|11866.5|11865.9|11866.9|11866.3|11864.8|11864|558
1625835300000|2021-07-09 12:55:00|11866.6|11866|11868.9|11868.3|11869.2|11868.5|11865.5|11864.8|513
1625835600000|2021-07-09 13:00:00|11869|11868.4|11869.8|11869.2|11870.5|11869.8|11866.1|11865.4|704
1625835900000|2021-07-09 13:05:00|11869.7|11869.1|11868.3|11867.7|11871.1|11870.3|11868.3|11867.6|542
1625836200000|2021-07-09 13:10:00|11868.4|11867.5|11865.4|11864.8|11869.1|11868.4|11864.8|11864|504
1625836500000|2021-07-09 13:15:00|11865.5|11864.6|11865.6|11864.7|11865.9|11865.2|11863|11862.1|520
1625836800000|2021-07-09 13:20:00|11865.7|11864.8|11867|11866.1|11867.1|11866.2|11863.2|11862.3|403
1625837100000|2021-07-09 13:25:00|11867.1|11866.2|11867.6|11866.7|11870|11869.2|11867.1|11866.2|418
1625837400000|2021-07-09 13:30:00|11867.5|11866.9|11869.5|11868.6|11870.1|11869.3|11866.7|11865.9|566
1625837700000|2021-07-09 13:35:00|11869.4|11868.5|11869.8|11868.9|11870.6|11869.9|11868.1|11867.2|483
1625838000000|2021-07-09 13:40:00|11869.7|11868.8|11866.7|11866.1|11870|11869.3|11865.8|11864.9|493
1625838300000|2021-07-09 13:45:00|11866.9|11866|11862.9|11862|11867.9|11867.2|11860.9|11860.1|586
1625838600000|2021-07-09 13:50:00|11862.8|11862.2|11864.6|11864|11866.2|11865.3|11862.7|11861.9|680
1625838900000|2021-07-09 13:55:00|11864.8|11863.9|11866.7|11865.8|11867.3|11866.5|11863.8|11863.1|701
1625839200000|2021-07-09 14:00:00|11866.6|11865.7|11863.3|11862.7|11867.6|11867|11861.3|11860.7|861
1625839500000|2021-07-09 14:05:00|11863.1|11862.5|11864.2|11863.3|11865.5|11864.7|11861.5|11860.7|702
1625839800000|2021-07-09 14:10:00|11864.3|11863.4|11866.6|11866|11867.1|11866.3|11863|11862.3|590
1625840100000|2021-07-09 14:15:00|11866.7|11865.8|11866.6|11865.7|11869|11868.4|11865.6|11864.7|688
1625840400000|2021-07-09 14:20:00|11866.5|11865.6|11866|11865.4|11867.3|11866.5|11865.5|11864.9|631
1625840700000|2021-07-09 14:25:00|11865.9|11865.3|11866.6|11865.7|11868.1|11867.2|11862.9|11862.1|550
1625841000000|2021-07-09 14:30:00|11866.7|11865.8|11868.8|11867.9|11868.8|11868|11865.5|11864.8|566
1625841300000|2021-07-09 14:35:00|11869|11868.1|11867.5|11866.6|11870.2|11869.5|11867.3|11866.4|593
1625841600000|2021-07-09 14:40:00|11867.4|11866.8|11869.9|11869.3|11869.9|11869.3|11867.4|11866.8|545
1625841900000|2021-07-09 14:45:00|11870.1|11869.5|11871|11870.4|11872.1|11871.4|11868.5|11867.8|609
1625842200000|2021-07-09 14:50:00|11871.1|11870.5|11874.5|11873.6|11875.2|11874.6|11871.1|11870.3|740
1625842500000|2021-07-09 14:55:00|11874.4|11873.5|11864.8|11864.2|11874.6|11873.7|11863.2|11862.4|1177
1625842800000|2021-07-09 15:00:00|11864.7|11864.1|11859.6|11858.7|11865.5|11864.8|11858.8|11858|844
1625843100000|2021-07-09 15:05:00|11859.4|11858.8|11860.3|11859.7|11861.3|11860.7|11858.3|11857.6|526
1625843400000|2021-07-09 15:10:00|11860.2|11859.6|11862.5|11861.9|11863.6|11862.9|11859.6|11858.8|581
1625843700000|2021-07-09 15:15:00|11862.6|11862|11865.1|11864.5|11866.3|11865.5|11861.4|11860.5|669
1625844000000|2021-07-09 15:20:00|11865|11864.4|11863.5|11862.6|11866.5|11865.9|11858.6|11857.8|695
1625844300000|2021-07-09 15:25:00|11863.6|11862.7|11857|11856.1|11863.6|11862.9|11856.6|11855.9|645
1625844600000|2021-07-09 15:30:00|11857.1|11856.2|11861.1|11860.5|11861.8|11861|11856|11855.1|645
1625844900000|2021-07-09 15:35:00|11861|11860.4|11860.3|11859.4|11861.7|11861|11859.3|11858.5|469
1625845200000|2021-07-09 15:40:00|11860.1|11859.5|11861.2|11860.3|11862|11861.3|11860|11859.3|412
1625845500000|2021-07-09 15:45:00|11861.3|11860.6|11860.9|11860.3|11863.1|11862.3|11859.3|11858.4|447
1625845800000|2021-07-09 15:50:00|11860.8|11860.2|11861|11860.1|11862.6|11861.8|11860.8|11860|375
1625846100000|2021-07-09 15:55:00|11860.9|11860|11860.6|11860|11861.5|11860.7|11858.3|11857.5|498
1625846400000|2021-07-09 16:00:00|11860.5|11859.9|11861.8|11860.9|11863.3|11862.4|11860.4|11859.5|420
1625846700000|2021-07-09 16:05:00|11861.7|11861.1|11863|11862.1|11863|11862.3|11861.3|11860.6|314
1625847000000|2021-07-09 16:10:00|11863.1|11862.2|11863.8|11863.2|11864.4|11863.6|11862.3|11861.5|295
1625847300000|2021-07-09 16:15:00|11864|11863.1|11864.6|11863.7|11865.1|11864.3|11863|11862.4|338
1625847600000|2021-07-09 16:20:00|11864.5|11863.9|11866.2|11865.3|11866.6|11865.8|11863.9|11863.2|336
1625847900000|2021-07-09 16:25:00|11866.1|11865.2|11868.1|11867.2|11868.1|11867.2|11866|11865.2|315
1625848200000|2021-07-09 16:30:00|11868|11867.1|11868.1|11867.5|11868.8|11868.1|11867.4|11866.6|281
1625848500000|2021-07-09 16:35:00|11868|11867.4|11869.2|11868.6|11870.2|11869.4|11867.9|11867.2|303
1625848800000|2021-07-09 16:40:00|11869.1|11868.5|11869.4|11868.8|11869.6|11868.8|11867.2|11866.3|286
1625849100000|2021-07-09 16:45:00|11869.3|11868.7|11866.7|11866.1|11869.4|11868.8|11865.9|11865.3|335
1625849400000|2021-07-09 16:50:00|11866.8|11866.2|11866.8|11866.2|11867|11866.3|11866.1|11865.4|179
1625849700000|2021-07-09 16:55:00|11866.9|11866.3|11868.5|11867.9|11869|11868.2|11866.1|11865.5|421
1625850000000|2021-07-09 17:00:00|11868.3|11867.7|11870|11869.4|11870.6|11869.8|11867.9|11867.2|285
1625850300000|2021-07-09 17:05:00|11870.1|11869.5|11870.2|11869.3|11870.4|11869.6|11867.6|11866.8|270
1625850600000|2021-07-09 17:10:00|11870.1|11869.2|11869.9|11869.3|11870.4|11869.7|11869.2|11868.6|255
1625850900000|2021-07-09 17:15:00|11870|11869.4|11870|11869.4|11870.1|11869.5|11869|11868.3|165
1625851200000|2021-07-09 17:20:00|11870.1|11869.5|11868.2|11867.6|11870.3|11869.5|11867.7|11866.9|218
1625851500000|2021-07-09 17:25:00|11868.1|11867.5|11868.6|11867.7|11868.6|11867.7|11867.8|11867|113
1625851800000|2021-07-09 17:30:00|11868.5|11867.6|11869.1|11868.2|11869.7|11868.9|11868.3|11867.6|179
1625852100000|2021-07-09 17:35:00|11869.2|11868.3|11870.1|11869.2|11870.3|11869.6|11869|11868.1|112
1625852400000|2021-07-09 17:40:00|11870.2|11869.3|11870.8|11870.2|11871.3|11870.7|11869.5|11868.8|181
1625852700000|2021-07-09 17:45:00|11870.7|11870.1|11872|11871.4|11872.4|11871.8|11870.4|11869.8|241
1625853000000|2021-07-09 17:50:00|11872.2|11871.3|11871.5|11870.6|11872.4|11871.6|11871.3|11870.5|170
1625853300000|2021-07-09 17:55:00|11871.4|11870.5|11873.7|11872.8|11873.7|11873|11871.3|11870.5|221
1625853600000|2021-07-09 18:00:00|11873.6|11872.7|11872.5|11871.6|11874.5|11873.7|11872.4|11871.5|261
1625853900000|2021-07-09 18:05:00|11872.3|11871.7|11877.3|11876.4|11877.9|11877.1|11872.2|11871.4|232
1625854200000|2021-07-09 18:10:00|11877.4|11876.5|11876.5|11875.9|11877.6|11876.9|11875.9|11875|266
1625854500000|2021-07-09 18:15:00|11876.6|11875.7|11874.8|11874.2|11877|11876.4|11874.8|11874|195
1625854800000|2021-07-09 18:20:00|11874.9|11874.3|11875.2|11874.3|11875.5|11874.7|11874.4|11873.8|140
1625855100000|2021-07-09 18:25:00|11875.1|11874.5|11876|11875.4|11876.4|11875.7|11874.9|11874.1|178
1625855400000|2021-07-09 18:30:00|11875.9|11875.3|11875.6|11874.7|11876.2|11875.6|11874.6|11874|241
1625855700000|2021-07-09 18:35:00|11875.7|11875.1|11877.7|11876.8|11878|11877.2|11875.4|11874.6|240
1625856000000|2021-07-09 18:40:00|11877.8|11876.9|11878.1|11877.2|11878.1|11877.2|11876|11875.2|195
1625856300000|2021-07-09 18:45:00|11878|11877.1|11877.6|11877|11878|11877.3|11876.2|11875.5|202
1625856600000|2021-07-09 18:50:00|11877.7|11877.1|11876.1|11875.2|11877.8|11877.1|11876|11875.2|145
1625856900000|2021-07-09 18:55:00|11876.2|11875.3|11877|11876.1|11877.7|11877.1|11876|11875.3|231
1625857200000|2021-07-09 19:00:00|11876.9|11876|11876.2|11875.6|11877.7|11876.8|11875.1|11874.3|394
1625857500000|2021-07-09 19:05:00|11876.4|11875.5|11877.1|11876.2|11877.2|11876.5|11876.2|11875.4|213
1625857800000|2021-07-09 19:10:00|11877.3|11876.7|11876.2|11875.3|11877.5|11876.7|11876.1|11875.2|137
1625858100000|2021-07-09 19:15:00|11876|11875.4|11876.6|11875.7|11877.5|11876.6|11876|11875.2|140
1625858400000|2021-07-09 19:20:00|11876.5|11875.6|11876.7|11876.1|11877.3|11876.5|11876.4|11875.6|159
1625858700000|2021-07-09 19:25:00|11876.8|11876.2|11878|11877.1|11878.1|11877.4|11876.4|11875.5|142
1625859000000|2021-07-09 19:30:00|11878.1|11877.2|11877.8|11876.9|11878.1|11877.3|11877.4|11876.6|150
1625859300000|2021-07-09 19:35:00|11877.7|11877.1|11877.9|11877|11879.2|11878.4|11877.3|11876.5|136
1625859600000|2021-07-09 19:40:00|11877.5|11876.9|11878.1|11877.5|11878.4|11877.7|11877.5|11876.6|128
1625859900000|2021-07-09 19:45:00|11878|11877.4|11878|11877.1|11879.2|11878.4|11877.8|11876.9|134
1625860200000|2021-07-09 19:50:00|11878.1|11877.5|11877.6|11876.7|11878.8|11877.9|11877.2|11876.5|205
1625860500000|2021-07-09 19:55:00|11877.5|11876.9|11880.2|11879.3|11880.4|11879.7|11877.5|11876.8|360
1625860800000|2021-07-09 20:00:00|11880.3|11879.4|11879.6|11878.7|11881.2|11880.3|11878.9|11878|330
1625861100000|2021-07-09 20:05:00|11879.7|11878.8|11879.7|11878.8|11880.8|11879.9|11879.3|11878.4|302
1625861400000|2021-07-09 20:10:00|11879.8|11878.9|11880.1|11879.2|11880.5|11879.6|11879|11878.2|245
1625861700000|2021-07-09 20:15:00|11880.2|11879.3|11880.7|11879.8|11880.8|11879.9|11880|11879.1|161
1625862000000|2021-07-09 20:20:00|11880.6|11879.7|11880.1|11879.2|11881.8|11880.9|11879.7|11878.8|164
1625862300000|2021-07-09 20:25:00|11880|11879.1|11879.4|11878.5|11880.2|11879.3|11879|11878.1|182
1625862600000|2021-07-09 20:30:00|11879.3|11878.4|11878.4|11877.5|11879.8|11878.9|11878.3|11877.4|127
1625862900000|2021-07-09 20:35:00|11878.5|11877.6|11878.7|11877.8|11879.9|11879|11878.5|11877.6|194
1625863200000|2021-07-09 20:40:00|11878.6|11877.7|11879.1|11878.2|11879.7|11878.8|11878.6|11877.7|200
1625863500000|2021-07-09 20:45:00|11879.2|11878.3|11879.7|11878.8|11880.2|11879.3|11878.4|11877.5|258
1625863800000|2021-07-09 20:50:00|11879.6|11878.7|11877.9|11877|11880|11879.1|11877.4|11876.5|544
1625864100000|2021-07-09 20:55:00|11878|11877.1|11878.9|11875.5|11880.8|11878|11876.3|11873.2|572
1626033600000|2021-07-11 20:00:00|11879.8|11867.2|11882.5|11869.5|11882.5|11869.5|11877.8|11864.8|4
1626033900000|2021-07-11 20:05:00|11882.1|11869.1|11882.5|11869.5|11882.5|11869.5|11882.1|11869.1|2
1626034200000|2021-07-11 20:10:00|11877.8|11864.8|11879.8|11867.2|11879.8|11867.2|11877.8|11864.8|2
1626034500000|2021-07-11 20:15:00|11882.5|11869.5|11882.5|11869.5|11883|11870|11882.5|11869.5|3
1626035100000|2021-07-11 20:25:00|11877.8|11864.8|11882.5|11869.5|11882.5|11869.5|11877.8|11864.8|5
1626035400000|2021-07-11 20:30:00|11877.8|11864.8|11882.5|11869.5|11882.5|11869.5|11877.8|11864.8|2
1626035700000|2021-07-11 20:35:00|11877.8|11864.8|11877.8|11864.8|11883|11870|11877.8|11864.8|6
1626036000000|2021-07-11 20:40:00|11882.5|11869.5|11882.5|11869.5|11882.5|11869.5|11882.5|11869.5|1
1626036300000|2021-07-11 20:45:00|11877.8|11864.8|11882.5|11869.5|11882.5|11869.5|11877.8|11864.8|11
1626036600000|2021-07-11 20:50:00|11877.8|11864.8|11883.1|11870.3|11883.1|11870.3|11877.8|11864.8|18
1626036900000|2021-07-11 20:55:00|11877.8|11864.8|11881.1|11870.6|11883.2|11871.6|11877.8|11864.8|33
1626037200000|2021-07-11 21:00:00|11882.3|11870.4|11886.2|11874.2|11889|11876|11880.7|11869.3|57
1626037500000|2021-07-11 21:05:00|11886.1|11873.9|11878.1|11871.1|11886.1|11875|11877.3|11868.9|111
1626037800000|2021-07-11 21:10:00|11878.2|11871|11878.1|11869.5|11879.6|11872.4|11877.2|11868.2|104
1626038100000|2021-07-11 21:15:00|11877.3|11871.3|11878|11869.9|11878.3|11871.3|11877.2|11869.2|59
1626038400000|2021-07-11 21:20:00|11878.3|11869.4|11877.6|11871.1|11879.3|11871.5|11876.7|11868.5|181
1626038700000|2021-07-11 21:25:00|11877.9|11871.2|11878.2|11871.8|11878.2|11871.8|11877.3|11871|63
1626039000000|2021-07-11 21:30:00|11877.3|11870.9|11876.4|11871.6|11878.2|11871.8|11876.4|11870.3|140
1626039300000|2021-07-11 21:35:00|11876.5|11871.7|11876.3|11871.3|11878.1|11871.7|11876.3|11871|104
1626039600000|2021-07-11 21:40:00|11876.4|11871.4|11876.7|11871.4|11878.1|11871.6|11876.3|11871.1|96
1626039900000|2021-07-11 21:45:00|11877.1|11871.3|11876.6|11871.3|11878.2|11871.6|11876.3|11870.2|215
1626040200000|2021-07-11 21:50:00|11877.1|11871.2|11878|11872.7|11878.4|11874.1|11873.9|11869.2|231
1626040500000|2021-07-11 21:55:00|11877.7|11872.6|11877.6|11875.7|11879.4|11875.8|11875.1|11871.6|119
1626040800000|2021-07-11 22:00:00|11877.7|11875.8|11877.9|11870.9|11879.8|11875.8|11871.5|11864.6|868
1626041100000|2021-07-11 22:05:00|11877.6|11872.7|11870.5|11869.3|11877.9|11873.8|11870.3|11867.4|633
1626041400000|2021-07-11 22:10:00|11870.6|11869.4|11872.7|11870.5|11873.8|11871.6|11868.6|11866.7|603
1626041700000|2021-07-11 22:15:00|11872.5|11871|11872.9|11871.7|11874.5|11873.2|11872|11870.5|357
1626042000000|2021-07-11 22:20:00|11873|11871.8|11873.6|11872.7|11875.1|11873.7|11872.5|11871.3|333
1626042300000|2021-07-11 22:25:00|11873.8|11872.3|11874.4|11873.2|11875.8|11874.7|11873.6|11872.3|250
1626042600000|2021-07-11 22:30:00|11874.3|11873.4|11875.2|11874.3|11875.8|11874.7|11872.5|11871.6|523
1626042900000|2021-07-11 22:35:00|11875.1|11874.2|11875.6|11874.7|11876.1|11875.2|11874.8|11873.9|175
1626043200000|2021-07-11 22:40:00|11875.5|11874.6|11875.4|11874.5|11876|11875.1|11874.8|11873.7|250
1626043500000|2021-07-11 22:45:00|11875.5|11874.6|11875.1|11874.2|11876.4|11875.5|11875|11874.1|162
1626043800000|2021-07-11 22:50:00|11875.2|11874.3|11876.5|11875.6|11876.8|11875.9|11874.8|11873.9|141
1626044100000|2021-07-11 22:55:00|11876.4|11875.5|11876.1|11875.2|11876.9|11876|11875.9|11875|104
1626044400000|2021-07-11 23:00:00|11876.3|11875.4|11873.9|11873|11876.7|11875.8|11873.8|11872.9|145
1626044700000|2021-07-11 23:05:00|11874|11873.1|11875.2|11874.3|11875.5|11874.5|11873.3|11872.4|175
1626045000000|2021-07-11 23:10:00|11875.3|11874.4|11873.9|11873|11875.4|11874.5|11873.3|11872.4|171
1626045300000|2021-07-11 23:15:00|11874|11873.1|11872.3|11871.4|11874.2|11873.3|11870.5|11869.6|258
1626045600000|2021-07-11 23:20:00|11872.2|11871.3|11871.7|11870.8|11872.8|11871.9|11870.5|11869.6|201
1626045900000|2021-07-11 23:25:00|11871.8|11870.9|11872.7|11871.8|11872.9|11872|11871.7|11870.8|104
1626046200000|2021-07-11 23:30:00|11872.4|11871.5|11873.4|11872.5|11873.8|11872.9|11872|11871.1|115
1626046500000|2021-07-11 23:35:00|11873.5|11872.6|11872.9|11872|11873.5|11872.6|11871.9|11871|102
1626046800000|2021-07-11 23:40:00|11872.8|11871.9|11871.9|11871|11873.4|11872.5|11871.8|11870.9|105
1626047100000|2021-07-11 23:45:00|11871.8|11870.9|11871|11870.1|11872.5|11871.6|11870.8|11869.9|131
1626047400000|2021-07-11 23:50:00|11870.9|11870|11871.9|11871|11872.2|11871.3|11870.8|11869.9|98
1626047700000|2021-07-11 23:55:00|11872.3|11871.4|11873.1|11872.2|11873.6|11872.7|11872.3|11871.4|187
1626048000000|2021-07-12 00:00:00|11872.9|11872|11873.5|11872.6|11874.1|11873.2|11872.3|11871.4|377
1626048300000|2021-07-12 00:05:00|11873.4|11872.5|11873.6|11872.7|11874.7|11873.9|11872.3|11871.5|279
1626048600000|2021-07-12 00:10:00|11873.5|11872.6|11876.4|11875.5|11876.5|11875.7|11873.4|11872.6|275
1626048900000|2021-07-12 00:15:00|11876.2|11875.6|11876.3|11875.4|11876.8|11875.9|11874.8|11873.9|258
1626049200000|2021-07-12 00:20:00|11876.2|11875.3|11873.9|11873|11876.3|11875.5|11873.6|11872.8|272
1626049500000|2021-07-12 00:25:00|11874|11873.1|11875.3|11874.4|11875.6|11874.7|11874|11873.1|209
1626049800000|2021-07-12 00:30:00|11875.2|11874.3|11876.1|11875.5|11876.4|11875.5|11874.7|11873.8|201
1626050100000|2021-07-12 00:35:00|11876.3|11875.4|11875.4|11874.8|11876.4|11875.7|11875.4|11874.5|172
1626050400000|2021-07-12 00:40:00|11875.7|11874.7|11875.3|11874.4|11876|11875.3|11874.4|11873.7|244
1626050700000|2021-07-12 00:45:00|11875.2|11874.3|11875.7|11874.8|11875.9|11875|11874.4|11873.5|181
1626051000000|2021-07-12 00:50:00|11875.8|11874.9|11874.8|11873.9|11876.3|11875.5|11874.8|11873.9|237
1626051300000|2021-07-12 00:55:00|11874.7|11873.8|11875.8|11874.9|11876.3|11875.4|11874.3|11873.4|261
1626051600000|2021-07-12 01:00:00|11875.9|11875|11877.4|11876.5|11877.8|11876.9|11875.2|11874.5|418
1626051900000|2021-07-12 01:05:00|11877.5|11876.6|11876.8|11875.9|11878.1|11877.4|11876.1|11875.3|469
1626052200000|2021-07-12 01:10:00|11876.7|11876.1|11877.7|11876.8|11878|11877.3|11876.2|11875.3|353
1626052500000|2021-07-12 01:15:00|11877.8|11876.9|11879|11878.1|11879.3|11878.4|11876.2|11875.3|403
1626052800000|2021-07-12 01:20:00|11878.9|11878|11879.4|11878.5|11880.5|11879.7|11878.8|11877.9|349
1626053100000|2021-07-12 01:25:00|11879.2|11878.6|11880.2|11879.6|11880.4|11879.6|11878|11877.2|385
1626053400000|2021-07-12 01:30:00|11880.4|11879.5|11878.3|11877.4|11880.7|11879.8|11877.6|11876.9|432
1626053700000|2021-07-12 01:35:00|11878.2|11877.3|11875.4|11874.5|11878.5|11877.6|11874.6|11873.8|375
1626054000000|2021-07-12 01:40:00|11875.3|11874.4|11872.9|11872|11875.9|11875|11872.7|11871.9|269
1626054300000|2021-07-12 01:45:00|11873|11872.1|11871.6|11870.7|11873.2|11872.4|11870.7|11869.9|372
1626054600000|2021-07-12 01:50:00|11871.7|11870.8|11870.7|11869.8|11873.3|11872.4|11870.5|11869.7|417
1626054900000|2021-07-12 01:55:00|11870.5|11869.9|11870.4|11869.5|11871.4|11870.6|11870.1|11869.3|302
1626055200000|2021-07-12 02:00:00|11870.5|11869.6|11871.9|11871|11872.4|11871.5|11870.4|11869.5|298
1626055500000|2021-07-12 02:05:00|11872|11871.1|11869.8|11868.9|11872.5|11871.6|11869.1|11868.3|270
1626055800000|2021-07-12 02:10:00|11869.9|11869.2|11871.9|11871|11872.1|11871.2|11869.7|11868.9|257
1626056100000|2021-07-12 02:15:00|11871.7|11871.1|11871.5|11870.6|11873|11872.1|11870.4|11869.5|266
1626056400000|2021-07-12 02:20:00|11871.6|11870.7|11871.8|11871.2|11872.2|11871.5|11871|11870.2|293
1626056700000|2021-07-12 02:25:00|11871.9|11871.3|11873.4|11872.8|11873.6|11872.8|11871.3|11870.6|281
1626057000000|2021-07-12 02:30:00|11873.5|11872.9|11873.3|11872.4|11875.2|11874.3|11872.8|11872|407
1626057300000|2021-07-12 02:35:00|11873.1|11872.2|11872.9|11872.3|11873.3|11872.4|11872|11871.1|283
1626057600000|2021-07-12 02:40:00|11872.8|11872.2|11874.8|11874.2|11875|11874.2|11872.1|11871.4|279
1626057900000|2021-07-12 02:45:00|11874.5|11873.9|11874.4|11873.8|11875.3|11874.4|11874|11873.2|219
1626058200000|2021-07-12 02:50:00|11874.5|11873.9|11874.4|11873.5|11875.1|11874.3|11873.9|11873|219
1626058500000|2021-07-12 02:55:00|11874.3|11873.4|11871.9|11871|11874.6|11873.9|11871.3|11870.6|360
1626058800000|2021-07-12 03:00:00|11871.7|11871.1|11871.9|11871|11872.2|11871.5|11871.3|11870.6|236
1626059100000|2021-07-12 03:05:00|11872|11871.1|11872.4|11871.8|11873.6|11872.8|11871.7|11871|165
1626059400000|2021-07-12 03:10:00|11872.8|11871.9|11871.9|11871|11872.9|11872.1|11871.5|11870.8|132
1626059700000|2021-07-12 03:15:00|11871.7|11871.1|11871.2|11870.6|11872.1|11871.2|11871|11870.3|74
1626060000000|2021-07-12 03:20:00|11871.3|11870.4|11870.4|11869.5|11871.4|11870.5|11870.2|11869.4|136
1626060300000|2021-07-12 03:25:00|11870.3|11869.4|11870.3|11869.4|11870.9|11870|11869.3|11868.5|207
1626060600000|2021-07-12 03:30:00|11870.4|11869.5|11869.8|11868.9|11871.1|11870.2|11869.4|11868.5|135
1626060900000|2021-07-12 03:35:00|11869.9|11869|11869.2|11868.3|11869.9|11869.2|11868.6|11867.8|297
1626061200000|2021-07-12 03:40:00|11869.3|11868.4|11869.2|11868.6|11869.4|11868.6|11868.1|11867.4|193
1626061500000|2021-07-12 03:45:00|11869.4|11868.5|11869|11868.1|11869.4|11868.7|11868.7|11867.9|122
1626061800000|2021-07-12 03:50:00|11868.9|11868|11869|11868.1|11869.8|11868.9|11868.7|11867.9|174
1626062100000|2021-07-12 03:55:00|11868.9|11868|11869.8|11868.9|11869.8|11868.9|11868.1|11867.3|188
1626062400000|2021-07-12 04:00:00|11869.6|11868.7|11866.3|11865.4|11869.6|11868.7|11866|11865.2|241
1626062700000|2021-07-12 04:05:00|11866.2|11865.3|11866.8|11865.9|11867.1|11866.3|11866.1|11865.3|281
1626063000000|2021-07-12 04:10:00|11867|11866.1|11866.1|11865.5|11867.3|11866.5|11866.1|11865.3|207
1626063300000|2021-07-12 04:15:00|11866.2|11865.6|11866.2|11865.3|11866.5|11865.8|11865.7|11865|161
1626063600000|2021-07-12 04:20:00|11866.3|11865.4|11866.8|11865.9|11867.2|11866.4|11865.9|11865|100
1626063900000|2021-07-12 04:25:00|11866.7|11866.1|11869.2|11868.3|11869.3|11868.5|11866.7|11865.9|112
1626064200000|2021-07-12 04:30:00|11869.3|11868.4|11867.3|11866.4|11869.3|11868.4|11866.7|11865.8|138
1626064500000|2021-07-12 04:35:00|11867.2|11866.3|11868.4|11867.5|11868.6|11867.8|11867.2|11866.3|171
1626064800000|2021-07-12 04:40:00|11868.5|11867.6|11869.4|11868.5|11869.9|11869|11868.5|11867.6|135
1626065100000|2021-07-12 04:45:00|11869.3|11868.4|11870.3|11869.4|11870.4|11869.6|11869.1|11868.3|81
1626065400000|2021-07-12 04:50:00|11870.4|11869.5|11870.4|11869.5|11870.4|11869.6|11869.3|11868.4|202
1626065700000|2021-07-12 04:55:00|11870.3|11869.4|11868.9|11868|11870.6|11869.8|11868.6|11867.7|233
1626066000000|2021-07-12 05:00:00|11868.8|11867.9|11869.8|11868.9|11869.9|11869.1|11868.4|11867.5|181
1626066300000|2021-07-12 05:05:00|11869.7|11868.8|11869.9|11869|11870|11869.2|11869.7|11868.8|77
1626066600000|2021-07-12 05:10:00|11870|11869.1|11869.9|11869|11870.6|11869.7|11869.8|11868.9|80
1626066900000|2021-07-12 05:15:00|11869.8|11868.9|11868.9|11868|11869.9|11869|11868.5|11867.6|141
1626067200000|2021-07-12 05:20:00|11868.8|11867.9|11868.3|11867.4|11869.3|11868.4|11867.8|11866.9|117
1626067500000|2021-07-12 05:25:00|11868.1|11867.5|11867.5|11866.6|11868.3|11867.5|11866.9|11866|124
1626067800000|2021-07-12 05:30:00|11867.8|11866.9|11867.9|11867|11868.9|11868|11867.1|11866.3|224
1626068100000|2021-07-12 05:35:00|11868.1|11867.2|11866.8|11866.2|11868.4|11867.5|11866.5|11865.8|222
1626068400000|2021-07-12 05:40:00|11866.9|11866|11866.7|11866.1|11867.4|11866.7|11865.8|11864.9|274
1626068700000|2021-07-12 05:45:00|11866.9|11866|11867.7|11867.1|11868.1|11867.4|11866.1|11865.3|202
1626069000000|2021-07-12 05:50:00|11867.6|11867|11867.8|11866.9|11868.3|11867.4|11866.7|11865.9|190
1626069300000|2021-07-12 05:55:00|11867.6|11867|11867.9|11867|11869.4|11868.6|11867.6|11866.7|278
1626069600000|2021-07-12 06:00:00|11868|11867.1|11867.6|11867|11869|11868.1|11865.9|11865|337
1626069900000|2021-07-12 06:05:00|11867.7|11867.1|11866.4|11865.5|11869.3|11868.5|11866.2|11865.4|376
1626070200000|2021-07-12 06:10:00|11866.2|11865.3|11864.7|11864.1|11867.3|11866.5|11864.3|11863.6|269
1626070500000|2021-07-12 06:15:00|11864.8|11863.9|11864.9|11864|11865|11864.1|11863|11862.3|275
1626070800000|2021-07-12 06:20:00|11865|11864.1|11863.2|11862.6|11865.8|11865|11863.2|11862.6|243
1626071100000|2021-07-12 06:25:00|11863.3|11862.7|11863.9|11863.3|11864.2|11863.6|11861.2|11860.4|457
1626071400000|2021-07-12 06:30:00|11864|11863.4|11867|11866.4|11868.6|11867.8|11863.9|11863.2|374
1626071700000|2021-07-12 06:35:00|11867.1|11866.5|11864.4|11863.5|11867.5|11866.8|11863.5|11862.9|417
1626072000000|2021-07-12 06:40:00|11864.6|11863.8|11859.8|11858.9|11865|11864.2|11859.6|11858.9|425
1626072300000|2021-07-12 06:45:00|11859.9|11859|11857.7|11856.8|11861.1|11860.3|11856.4|11855.8|411
1626072600000|2021-07-12 06:50:00|11857.8|11856.9|11859.9|11859|11860.3|11859.4|11857.1|11856.4|384
1626072900000|2021-07-12 06:55:00|11859.8|11858.9|11862.7|11862.1|11863.1|11862.2|11857.5|11856.8|511
1626073200000|2021-07-12 07:00:00|11862.6|11862|11863.5|11862.6|11863.6|11862.9|11858.6|11857.7|767
1626073500000|2021-07-12 07:05:00|11863.4|11862.5|11866.8|11866.2|11867|11866.2|11861.6|11860.9|568
1626073800000|2021-07-12 07:10:00|11866.9|11866|11871.4|11870.8|11872.5|11871.8|11866.4|11865.6|548
1626074100000|2021-07-12 07:15:00|11871.1|11870.5|11869.1|11868.2|11872.3|11871.5|11868.9|11868.1|556
1626074400000|2021-07-12 07:20:00|11869|11868.4|11870|11869.4|11871.7|11870.8|11866.9|11866.2|616
1626074700000|2021-07-12 07:25:00|11869.9|11869.3|11871.6|11870.7|11873.5|11872.7|11869.9|11869.1|645
1626075000000|2021-07-12 07:30:00|11871.7|11870.8|11872.6|11871.7|11872.7|11872|11869.9|11869.1|434
1626075300000|2021-07-12 07:35:00|11872.5|11871.6|11872.3|11871.4|11874.4|11873.7|11869.7|11868.9|513
1626075600000|2021-07-12 07:40:00|11872.4|11871.5|11869.8|11869.2|11873.9|11873.1|11869.7|11869|562
1626075900000|2021-07-12 07:45:00|11869.9|11869|11877.1|11876.5|11877.4|11876.6|11867.8|11867|562
1626076200000|2021-07-12 07:50:00|11877.2|11876.6|11876.7|11876.1|11879.6|11879|11876.4|11875.7|648
1626076500000|2021-07-12 07:55:00|11876.8|11876.2|11877.9|11877|11879.4|11878.7|11872.6|11871.9|634
1626076800000|2021-07-12 08:00:00|11877.8|11876.9|11877.4|11876.5|11878.2|11877.6|11874.7|11873.9|600
1626077100000|2021-07-12 08:05:00|11877.5|11876.6|11878.9|11878|11879.7|11879|11874.7|11873.9|582
1626077400000|2021-07-12 08:10:00|11878.8|11878.2|11876.3|11875.7|11879.4|11878.6|11875|11874.4|526
1626077700000|2021-07-12 08:15:00|11876.2|11875.6|11876.9|11876|11877.7|11877.1|11875.5|11874.9|482
1626078000000|2021-07-12 08:20:00|11877|11876.1|11878.7|11878.1|11880.4|11879.6|11876.7|11876|418
1626078300000|2021-07-12 08:25:00|11878.9|11878|11876|11875.1|11879|11878.4|11875.2|11874.4|465
1626078600000|2021-07-12 08:30:00|11875.9|11875|11870.9|11870|11876.1|11875.4|11870.2|11869.5|454
1626078900000|2021-07-12 08:35:00|11870.8|11870.3|11873.7|11872.8|11874.7|11873.8|11869.6|11869|577
1626079200000|2021-07-12 08:40:00|11873.6|11873|11870.5|11869.6|11873.8|11873|11869.7|11868.9|461
1626079500000|2021-07-12 08:45:00|11870.4|11869.5|11873.3|11872.7|11873.4|11872.7|11868.7|11868.1|539
1626079800000|2021-07-12 08:50:00|11873.4|11872.8|11869.7|11868.8|11874.1|11873.2|11869.6|11868.7|423
1626080100000|2021-07-12 08:55:00|11869.6|11868.7|11871.1|11870.2|11872.1|11871.4|11866.9|11866.1|559
1626080400000|2021-07-12 09:00:00|11871|11870.4|11869|11868.4|11872.4|11871.7|11868.7|11868|527
1626080700000|2021-07-12 09:05:00|11869.1|11868.2|11872.9|11872.3|11873.5|11872.7|11868.4|11867.7|362
1626081000000|2021-07-12 09:10:00|11873|11872.4|11872.8|11871.9|11873.9|11873.2|11870.8|11869.9|492
1626081300000|2021-07-12 09:15:00|11872.5|11871.6|11872.7|11872.1|11873.4|11872.7|11871.4|11870.5|388
1626081600000|2021-07-12 09:20:00|11872.8|11872.2|11872.1|11871.2|11872.8|11872.2|11869.8|11869|397
1626081900000|2021-07-12 09:25:00|11871.9|11871.3|11871.1|11870.2|11872.7|11872|11870.9|11870.1|353
1626082200000|2021-07-12 09:30:00|11871.2|11870.3|11873.4|11872.8|11873.8|11873|11870.3|11869.6|425
1626082500000|2021-07-12 09:35:00|11873.5|11872.9|11872.5|11871.9|11873.9|11873.1|11871.9|11871|393
1626082800000|2021-07-12 09:40:00|11872.6|11871.7|11870.4|11869.8|11872.8|11871.9|11870|11869.2|307
1626083100000|2021-07-12 09:45:00|11870.5|11869.6|11860.2|11859.3|11870.8|11870.1|11858.6|11857.9|679
1626083400000|2021-07-12 09:50:00|11860|11859.1|11853.8|11853.2|11860|11859.1|11852.6|11851.9|800
1626083700000|2021-07-12 09:55:00|11853.9|11853|11853.3|11852.4|11855.1|11854.4|11848.9|11848.1|802
1626084000000|2021-07-12 10:00:00|11853.2|11852.6|11855.8|11855.2|11856.1|11855.5|11851.4|11850.8|552
1626084300000|2021-07-12 10:05:00|11855.9|11855.3|11854.7|11854.1|11857|11856.4|11854.3|11853.5|476
1626084600000|2021-07-12 10:10:00|11854.6|11854|11854.6|11853.7|11855.3|11854.5|11851.2|11850.4|575
1626084900000|2021-07-12 10:15:00|11854.2|11853.6|11852.9|11852|11854.9|11854.2|11850.6|11849.7|561
1626085200000|2021-07-12 10:20:00|11852.5|11851.9|11854.9|11854|11855.2|11854.6|11851|11850.3|385
1626085500000|2021-07-12 10:25:00|11854.6|11853.9|11853.7|11852.8|11854.9|11854.3|11851.3|11850.4|343
1626085800000|2021-07-12 10:30:00|11853.9|11853|11854.8|11854.2|11855.1|11854.4|11852|11851.3|448
1626086100000|2021-07-12 10:35:00|11854.9|11854.3|11855.7|11854.8|11856|11855.2|11852.5|11851.9|502
1626086400000|2021-07-12 10:40:00|11855.6|11854.7|11850.4|11849.5|11855.7|11854.8|11850.3|11849.4|485
1626086700000|2021-07-12 10:45:00|11850.5|11849.8|11848.1|11847.5|11851.4|11850.7|11847.2|11846.6|498
1626087000000|2021-07-12 10:50:00|11848|11847.4|11848.4|11847.5|11848.8|11848.1|11846.4|11845.6|329
1626087300000|2021-07-12 10:55:00|11848.3|11847.4|11845.5|11844.6|11848.3|11847.4|11842.7|11841.9|529
1626087600000|2021-07-12 11:00:00|11845.7|11844.8|11850.7|11849.8|11851.9|11851.1|11845.7|11844.8|551
1626087900000|2021-07-12 11:05:00|11850.5|11849.9|11849.3|11848.7|11851.5|11850.6|11847.7|11847|533
1626088200000|2021-07-12 11:10:00|11849.4|11848.8|11848.2|11847.3|11849.7|11849.1|11848|11847.2|303
1626088500000|2021-07-12 11:15:00|11848.1|11847.2|11845.5|11844.9|11849.1|11848.4|11845.5|11844.7|445
1626088800000|2021-07-12 11:20:00|11845.6|11845|11845.8|11845.2|11847.9|11847.1|11845.6|11844.7|321
1626089100000|2021-07-12 11:25:00|11845.9|11845.3|11849.3|11848.7|11849.9|11849.2|11845.2|11844.4|452
1626089400000|2021-07-12 11:30:00|11849.2|11848.6|11849.4|11848.8|11850.2|11849.6|11848.3|11847.6|385
1626089700000|2021-07-12 11:35:00|11849.5|11848.9|11849.3|11848.4|11849.7|11849.1|11847.5|11846.9|360
1626090000000|2021-07-12 11:40:00|11849.2|11848.6|11847.7|11846.8|11849.4|11848.8|11846.7|11845.8|458
1626090300000|2021-07-12 11:45:00|11847.6|11846.7|11842.7|11842.1|11847.6|11846.9|11841.9|11841.1|523
1626090600000|2021-07-12 11:50:00|11842.8|11842.2|11839|11838.1|11843.4|11842.7|11838.8|11838|569
1626090900000|2021-07-12 11:55:00|11838.9|11838|11838.4|11837.5|11840.1|11839.2|11836.6|11835.7|630
1626091200000|2021-07-12 12:00:00|11838.5|11837.6|11845.2|11844.3|11845.5|11844.7|11837.9|11837.3|593
1626091500000|2021-07-12 12:05:00|11845.3|11844.4|11851.6|11850.7|11851.8|11850.9|11843.3|11842.5|673
1626091800000|2021-07-12 12:10:00|11851.5|11850.6|11852.2|11851.3|11852.3|11851.6|11848.8|11847.9|517
1626092100000|2021-07-12 12:15:00|11852.3|11851.4|11854.3|11853.7|11854.7|11854.1|11851|11850.3|553
1626092400000|2021-07-12 12:20:00|11854.4|11853.8|11854.4|11853.5|11855.1|11854.5|11852.7|11852|590
1626092700000|2021-07-12 12:25:00|11854.5|11853.6|11852.6|11852|11854.6|11854|11851.7|11851|502
1626093000000|2021-07-12 12:30:00|11852.8|11851.9|11855.8|11854.9|11856.3|11855.7|11852.7|11851.9|530
1626093300000|2021-07-12 12:35:00|11855.7|11854.8|11855.4|11854.5|11857.1|11856.5|11854.6|11853.9|519
1626093600000|2021-07-12 12:40:00|11855.3|11854.4|11855.2|11854.6|11856.8|11855.9|11854.1|11853.4|459
1626093900000|2021-07-12 12:45:00|11855.1|11854.2|11852|11851.4|11855.2|11854.3|11851.7|11851.1|405
1626094200000|2021-07-12 12:50:00|11851.9|11851.3|11851.2|11850.6|11852.6|11851.9|11850.7|11849.8|447
1626094500000|2021-07-12 12:55:00|11851.3|11850.7|11853.4|11852.8|11854.5|11853.9|11849.7|11849.1|497
1626094800000|2021-07-12 13:00:00|11853.7|11853.1|11852.7|11852.1|11856.6|11856|11852.7|11852.1|576
1626095100000|2021-07-12 13:05:00|11852.8|11852.2|11852|11851.1|11853|11852.4|11851.5|11850.8|445
1626095400000|2021-07-12 13:10:00|11851.9|11851.3|11853.3|11852.7|11854.8|11854.2|11851.7|11850.9|415
1626095700000|2021-07-12 13:15:00|11853.5|11852.9|11855.9|11855.3|11857|11856.3|11851.3|11850.5|524
1626096000000|2021-07-12 13:20:00|11855.8|11855.2|11863.7|11863.1|11864|11863.3|11854.2|11853.5|623
1626096300000|2021-07-12 13:25:00|11863.8|11863.2|11859.8|11858.9|11864.5|11863.8|11859.4|11858.7|480
1626096600000|2021-07-12 13:30:00|11859.7|11858.8|11854.2|11853.3|11860.3|11859.5|11853.8|11853.1|594
1626096900000|2021-07-12 13:35:00|11854.1|11853.5|11856.6|11856|11857.6|11856.7|11853.3|11852.6|604
1626097200000|2021-07-12 13:40:00|11856.7|11855.8|11863.3|11862.4|11864.1|11863.2|11855.8|11855.1|624
1626097500000|2021-07-12 13:45:00|11863.2|11862.3|11865.4|11864.5|11870.6|11869.7|11863|11862.3|587
1626097800000|2021-07-12 13:50:00|11865.2|11864.6|11861.4|11860.5|11866.2|11865.5|11860.9|11860|549
1626098100000|2021-07-12 13:55:00|11861.3|11860.4|11865.8|11864.9|11866|11865.2|11861.3|11860.4|740
1626098400000|2021-07-12 14:00:00|11865.9|11865|11866.2|11865.3|11868.3|11867.4|11864.1|11863.2|856
1626098700000|2021-07-12 14:05:00|11866.1|11865.2|11868.2|11867.3|11870.4|11869.5|11866.1|11865.2|687
1626099000000|2021-07-12 14:10:00|11868.3|11867.4|11867.1|11866.2|11869.8|11868.9|11865.1|11864.2|689
1626099300000|2021-07-12 14:15:00|11866.9|11866|11867.5|11866.9|11868.4|11867.6|11866.2|11865.5|626
1626099600000|2021-07-12 14:20:00|11867.6|11866.7|11866.7|11866.1|11868.4|11867.5|11866.3|11865.7|487
1626099900000|2021-07-12 14:25:00|11866.8|11865.9|11869.7|11868.8|11869.8|11869.1|11866.4|11865.8|641
1626100200000|2021-07-12 14:30:00|11869.6|11868.7|11867.9|11867|11871|11870.3|11867.2|11866.4|798
1626100500000|2021-07-12 14:35:00|11868|11867.1|11866.4|11865.5|11870.2|11869.5|11866.2|11865.4|635
1626100800000|2021-07-12 14:40:00|11866.3|11865.7|11869.6|11868.7|11871.1|11870.4|11866|11865.3|581
1626101100000|2021-07-12 14:45:00|11869.7|11868.8|11868.7|11867.8|11872.4|11871.6|11867.6|11866.7|697
1626101400000|2021-07-12 14:50:00|11868.6|11867.7|11873.6|11873|11874.7|11873.8|11867.3|11866.5|816
1626101700000|2021-07-12 14:55:00|11873.8|11872.9|11867.7|11866.8|11873.8|11873|11867.4|11866.6|840
1626102000000|2021-07-12 15:00:00|11867.8|11866.9|11864.5|11863.9|11868.2|11867.6|11863.7|11863.1|646
1626102300000|2021-07-12 15:05:00|11864.2|11863.6|11863.8|11863.2|11865.9|11865.3|11863.1|11862.3|485
1626102600000|2021-07-12 15:10:00|11863.9|11863.3|11863.9|11863|11865.1|11864.4|11862.3|11861.5|415
1626102900000|2021-07-12 15:15:00|11863.6|11862.9|11861.2|11860.6|11864.1|11863.5|11861.1|11860.5|396
1626103200000|2021-07-12 15:20:00|11861.1|11860.5|11861.6|11861|11862.2|11861.6|11860.6|11859.8|466
1626103500000|2021-07-12 15:25:00|11861.8|11860.9|11863.3|11862.7|11864.6|11863.8|11861.3|11860.7|412
1626103800000|2021-07-12 15:30:00|11863.4|11862.8|11861.3|11860.7|11863.5|11862.9|11860.9|11860.2|397
1626104100000|2021-07-12 15:35:00|11861.4|11860.8|11857.3|11856.4|11862.4|11861.6|11857|11856.3|498
1626104400000|2021-07-12 15:40:00|11857.2|11856.3|11856.4|11855.8|11857.3|11856.4|11854.6|11853.9|512
1626104700000|2021-07-12 15:45:00|11856.3|11855.7|11853.9|11853|11856.7|11856.1|11851.3|11850.6|549
1626105000000|2021-07-12 15:50:00|11853.8|11852.9|11854.9|11854.3|11855.1|11854.4|11852.7|11851.9|425
1626105300000|2021-07-12 15:55:00|11855|11854.4|11858|11857.4|11859.1|11858.4|11854.9|11854.2|421
1626105600000|2021-07-12 16:00:00|11858.1|11857.5|11857.5|11856.6|11858.4|11857.7|11856.1|11855.4|427
1626105900000|2021-07-12 16:05:00|11857.4|11856.8|11857.5|11856.6|11858.8|11858|11856.7|11856|310
1626106200000|2021-07-12 16:10:00|11857.6|11856.7|11858.7|11857.8|11859|11858.2|11857.3|11856.6|276
1626106500000|2021-07-12 16:15:00|11858.8|11857.9|11859.4|11858.8|11859.7|11858.8|11858.3|11857.5|196
1626106800000|2021-07-12 16:20:00|11859.3|11858.7|11857.3|11856.7|11859.8|11859|11857.1|11856.2|364
1626107100000|2021-07-12 16:25:00|11857.2|11856.6|11857.5|11856.6|11858|11857.3|11855.6|11854.7|320
1626107400000|2021-07-12 16:30:00|11857.6|11856.7|11857.4|11856.5|11861|11860.3|11857.2|11856.4|330
1626107700000|2021-07-12 16:35:00|11857.5|11856.6|11855.5|11854.6|11858|11857.2|11854.4|11853.5|346
1626108000000|2021-07-12 16:40:00|11855.2|11854.4|11853.1|11852.2|11855.5|11854.6|11851.6|11850.9|326
1626108300000|2021-07-12 16:45:00|11853.6|11852.7|11856.9|11856|11856.9|11856|11853.3|11852.5|245
1626108600000|2021-07-12 16:50:00|11856.8|11855.9|11857.7|11856.8|11857.8|11857.1|11856.3|11855.6|286
1626108900000|2021-07-12 16:55:00|11857.6|11857|11858.1|11857.2|11859.8|11859|11857.4|11856.7|323
1626109200000|2021-07-12 17:00:00|11858|11857.1|11859.4|11858.5|11860.8|11859.9|11857|11856.1|520
1626109500000|2021-07-12 17:05:00|11859.2|11858.6|11857.9|11857|11860.7|11859.8|11857.8|11856.9|339
1626109800000|2021-07-12 17:10:00|11858|11857.1|11857|11856.1|11858|11857.1|11855.5|11854.7|358
1626110100000|2021-07-12 17:15:00|11856.9|11856|11857.2|11856.3|11857.7|11856.8|11855.8|11854.9|241
1626110400000|2021-07-12 17:20:00|11857.1|11856.2|11857.3|11856.4|11858.4|11857.5|11856.3|11855.4|359
1626110700000|2021-07-12 17:25:00|11857.2|11856.3|11857.2|11856.6|11858.5|11857.7|11856|11855.1|285
1626111000000|2021-07-12 17:30:00|11857.5|11856.4|11857.1|11856.2|11858.1|11857.3|11856.6|11855.7|226
1626111300000|2021-07-12 17:35:00|11857.2|11856.3|11858|11857.1|11858.3|11857.4|11857.1|11856.2|152
1626111600000|2021-07-12 17:40:00|11857.9|11857|11857.1|11856.2|11858|11857.1|11856.5|11855.6|197
1626111900000|2021-07-12 17:45:00|11857.2|11856.3|11856.9|11856.3|11857.8|11856.9|11856.5|11855.7|264
1626112200000|2021-07-12 17:50:00|11856.8|11856.2|11858|11857.1|11858.4|11857.7|11856.8|11856.1|275
1626112500000|2021-07-12 17:55:00|11857.8|11857.2|11860.2|11859.3|11860.4|11859.5|11857.7|11856.9|301
1626112800000|2021-07-12 18:00:00|11860.1|11859.2|11859.2|11858.6|11861.3|11860.5|11859.1|11858.3|358
1626113100000|2021-07-12 18:05:00|11859.3|11858.4|11859.8|11858.9|11861.3|11860.4|11858.7|11858|270
1626113400000|2021-07-12 18:10:00|11860|11859.1|11857.1|11856.2|11860|11859.3|11856.5|11855.6|351
1626113700000|2021-07-12 18:15:00|11857.3|11856.4|11856.8|11856.2|11857.6|11856.7|11856.3|11855.5|172
1626114000000|2021-07-12 18:20:00|11856.7|11856.1|11859.6|11858.7|11859.8|11858.9|11856.5|11855.6|225
1626114300000|2021-07-12 18:25:00|11859.7|11859|11857.8|11857.2|11859.8|11859.1|11857.8|11856.9|200
1626114600000|2021-07-12 18:30:00|11858|11857.1|11857.3|11856.7|11858.4|11857.6|11857.1|11856.3|235
1626114900000|2021-07-12 18:35:00|11857.1|11856.5|11857.4|11856.5|11857.9|11857.1|11856.2|11855.4|318
1626115200000|2021-07-12 18:40:00|11857.5|11856.6|11856.7|11856.1|11858.4|11857.7|11856.7|11856|218
1626115500000|2021-07-12 18:45:00|11856.9|11856|11858.9|11858|11858.9|11858.1|11855.8|11855|257
1626115800000|2021-07-12 18:50:00|11858.8|11857.9|11859|11858.1|11859.5|11858.8|11858.3|11857.6|320
1626116100000|2021-07-12 18:55:00|11858.9|11858|11858.5|11857.6|11859.6|11858.9|11857.6|11856.8|357
1626116400000|2021-07-12 19:00:00|11858.4|11857.5|11856.8|11855.9|11859|11858.2|11856.8|11855.9|281
1626116700000|2021-07-12 19:05:00|11856.6|11856|11857.2|11856.6|11857.8|11856.9|11856.6|11855.7|208
1626117000000|2021-07-12 19:10:00|11857.1|11856.5|11857.4|11856.5|11857.7|11856.8|11856.2|11855.4|177
1626117300000|2021-07-12 19:15:00|11857.5|11856.6|11856.5|11855.6|11857.5|11856.7|11855.8|11855|153
1626117600000|2021-07-12 19:20:00|11856.4|11855.5|11857|11856.1|11857.7|11857.1|11856.3|11855.5|220
1626117900000|2021-07-12 19:25:00|11856.8|11856.2|11857.6|11856.7|11857.7|11857|11856.8|11856|236
1626118200000|2021-07-12 19:30:00|11857.4|11856.8|11858.1|11857.2|11858.2|11857.3|11856.8|11856|172
1626118500000|2021-07-12 19:35:00|11857.9|11857.3|11859|11858.4|11859.1|11858.4|11857.8|11857.1|175
1626118800000|2021-07-12 19:40:00|11859.1|11858.2|11860|11859.4|11860.7|11860|11858.9|11858.1|203
1626119100000|2021-07-12 19:45:00|11860.1|11859.5|11861.4|11860.8|11861.6|11860.9|11860|11859.4|214
1626119400000|2021-07-12 19:50:00|11861.3|11860.7|11859.5|11858.6|11861.9|11861.1|11858.6|11858|307
1626119700000|2021-07-12 19:55:00|11859.6|11858.7|11860.2|11859.6|11860.3|11859.7|11858.4|11857.6|407
1626120000000|2021-07-12 20:00:00|11860.3|11859.7|11862|11861.1|11862.2|11861.3|11859.7|11858.8|326
1626120300000|2021-07-12 20:05:00|11862.1|11861.2|11861.3|11860.4|11862.1|11861.4|11860.9|11860.2|138
1626120600000|2021-07-12 20:10:00|11861.4|11860.5|11861.6|11860.7|11862.6|11861.7|11861|11860.1|147
1626120900000|2021-07-12 20:15:00|11861.7|11860.8|11861|11860.4|11862.7|11861.8|11860.8|11860|121
1626121200000|2021-07-12 20:20:00|11861.1|11860.2|11861.4|11860.5|11862.1|11861.3|11861|11860.1|96
1626121500000|2021-07-12 20:25:00|11861.3|11860.4|11861.4|11860.5|11861.6|11860.8|11860|11859.2|178
1626121800000|2021-07-12 20:30:00|11861.3|11860.4|11861.4|11860.5|11861.6|11860.9|11860.7|11859.8|96
1626122100000|2021-07-12 20:35:00|11861.3|11860.4|11860.9|11860|11861.4|11860.6|11860.8|11859.9|83
1626122400000|2021-07-12 20:40:00|11861|11860.1|11860.3|11859.4|11861|11860.1|11859.7|11858.9|106
1626122700000|2021-07-12 20:45:00|11860|11859.1|11860.3|11859.4|11861.2|11860.3|11859.9|11859|115
1626123000000|2021-07-12 20:50:00|11860.4|11859.5|11861.2|11860.3|11861.6|11860.7|11860.4|11859.5|200
1626123300000|2021-07-12 20:55:00|11861|11860.1|11862.2|11859.5|11862.2|11860.6|11860|11859|282
1626123600000|2021-07-12 21:00:00|11861.1|11859.6|11866.4|11859.4|11866.6|11859.9|11861.1|11857.9|18
1626123900000|2021-07-12 21:05:00|11866.3|11859.3|11863.4|11858.9|11866.3|11860.3|11862.3|11857.6|118
1626124200000|2021-07-12 21:10:00|11863.5|11859.1|11863.8|11859.6|11864.2|11860.5|11863|11858.2|118
1626124500000|2021-07-12 21:15:00|11864.2|11859.5|11863.8|11861.4|11864.2|11861.4|11862.3|11859.4|99
1626124800000|2021-07-12 21:20:00|11863.7|11860|11863.8|11860|11864.3|11861.8|11862.2|11859.2|95
1626125100000|2021-07-12 21:25:00|11863.6|11859.7|11862.8|11859.5|11863.8|11861.4|11861.4|11858.6|124
1626125400000|2021-07-12 21:30:00|11863.1|11859.4|11862.2|11859.5|11863.1|11860.4|11861.5|11859.2|102
1626125700000|2021-07-12 21:35:00|11861.9|11859.6|11863.4|11859.6|11863.9|11860.5|11861.8|11859.3|199
1626126000000|2021-07-12 21:40:00|11863.2|11859.7|11863.3|11860.3|11863.5|11861.2|11862|11859.3|204
1626126300000|2021-07-12 21:45:00|11863.2|11860.2|11863.6|11860.8|11863.6|11861.3|11862.6|11860|263
1626126600000|2021-07-12 21:50:00|11863.4|11860.4|11863.4|11860.6|11864.2|11862|11862.4|11860.4|159
1626126900000|2021-07-12 21:55:00|11863.3|11859.9|11863.4|11860.7|11864.3|11862|11862.5|11859.9|163
1626127200000|2021-07-12 22:00:00|11863.5|11860.5|11862.7|11861.6|11863.6|11861.9|11862.2|11860.2|332
1626127500000|2021-07-12 22:05:00|11862.8|11861.9|11862.8|11861.9|11863.3|11862.2|11862.4|11861.1|174
1626127800000|2021-07-12 22:10:00|11862.6|11861.7|11861.6|11860.7|11862.7|11861.7|11861.5|11860.6|85
1626128100000|2021-07-12 22:15:00|11861.7|11860.8|11862.5|11861.4|11862.5|11861.4|11861.7|11860.8|50
1626128400000|2021-07-12 22:20:00|11862.3|11861.3|11865.6|11864.7|11865.6|11864.7|11862.2|11861.3|169
1626128700000|2021-07-12 22:25:00|11865.7|11864.8|11864.8|11863.9|11865.9|11865|11864.1|11863.2|149
1626129000000|2021-07-12 22:30:00|11864.7|11863.8|11863.7|11862.8|11864.7|11863.8|11863.5|11862.6|76
1626129300000|2021-07-12 22:35:00|11863.6|11862.7|11863|11862.1|11863.7|11862.8|11862.9|11862|54
1626129600000|2021-07-12 22:40:00|11862.9|11862|11862.9|11862|11863.3|11862.4|11862.9|11862|44
1626129900000|2021-07-12 22:45:00|11863|11862.1|11863.7|11862.8|11863.9|11863|11862.4|11861.5|86
1626130200000|2021-07-12 22:50:00|11863.8|11862.9|11863.6|11862.7|11863.9|11863|11863.6|11862.7|46
1626130500000|2021-07-12 22:55:00|11863.7|11862.8|11863.3|11862.4|11863.9|11863|11863.2|11862.2|58
1626130800000|2021-07-12 23:00:00|11863.5|11862.6|11863.9|11863|11863.9|11863|11863.3|11862.4|72
1626131100000|2021-07-12 23:05:00|11863.8|11862.9|11863.2|11862.3|11864.3|11863.4|11863.2|11862.3|57
1626131400000|2021-07-12 23:10:00|11863.3|11862.4|11862.8|11861.9|11863.9|11863|11862.7|11861.8|111
1626131700000|2021-07-12 23:15:00|11862.7|11861.8|11861.8|11860.9|11862.8|11861.9|11861.3|11860.4|125
1626132000000|2021-07-12 23:20:00|11861.7|11860.8|11859.3|11858.4|11861.8|11861.1|11859.2|11858.3|189
1626132300000|2021-07-12 23:25:00|11859.2|11858.3|11860.9|11860|11860.9|11860|11859.1|11858.2|145
1626132600000|2021-07-12 23:30:00|11861|11860.1|11861.7|11860.8|11861.8|11861|11860.7|11859.8|66
1626132900000|2021-07-12 23:35:00|11861.8|11860.9|11861.6|11860.7|11861.8|11861.1|11861.6|11860.7|124
1626133200000|2021-07-12 23:40:00|11861.7|11860.8|11862.3|11861.4|11862.4|11861.6|11861.6|11860.7|80
1626133500000|2021-07-12 23:45:00|11862.2|11861.3|11862.3|11861.4|11862.4|11861.5|11862.2|11861.3|160
1626133800000|2021-07-12 23:50:00|11862.2|11861.3|11864.1|11863.2|11864.8|11864|11862.2|11861.3|164
1626134100000|2021-07-12 23:55:00|11864.2|11863.3|11863.4|11862.5|11864.2|11863.3|11863.2|11862.3|82
1626134400000|2021-07-13 00:00:00|11863.6|11862.7|11864.6|11864|11866.9|11866|11863.6|11862.7|302
1626134700000|2021-07-13 00:05:00|11864.7|11864.1|11865.9|11865|11866.7|11865.8|11864.6|11863.8|191
1626135000000|2021-07-13 00:10:00|11866.1|11865.2|11867.7|11866.8|11868.1|11867.2|11866|11865.1|219
1626135300000|2021-07-13 00:15:00|11867.6|11866.7|11865.5|11864.6|11868.2|11867.5|11865.3|11864.4|208
1626135600000|2021-07-13 00:20:00|11865.6|11864.7|11866.2|11865.3|11866.3|11865.4|11864.8|11864.1|116
1626135900000|2021-07-13 00:25:00|11866.1|11865.2|11868.1|11867.2|11869.2|11868.4|11866|11865.1|206
1626136200000|2021-07-13 00:30:00|11868|11867.4|11867.1|11866.2|11868.3|11867.5|11866.8|11866|117
1626136500000|2021-07-13 00:35:00|11867.2|11866.3|11867.7|11866.8|11867.8|11866.9|11866.6|11865.9|86
1626136800000|2021-07-13 00:40:00|11867.8|11866.9|11868.7|11867.8|11868.7|11867.9|11867.2|11866.3|161
1626137100000|2021-07-13 00:45:00|11868.8|11867.9|11867.3|11866.4|11868.8|11868.1|11867.1|11866.4|234
1626137400000|2021-07-13 00:50:00|11867.2|11866.3|11868.3|11867.4|11868.4|11867.5|11867.1|11866.3|219
1626137700000|2021-07-13 00:55:00|11868.6|11867.7|11867.1|11866.2|11868.7|11867.8|11866.5|11865.6|153
1626138000000|2021-07-13 01:00:00|11867.2|11866.3|11864.5|11863.6|11868.2|11867.3|11864.1|11863.3|368
1626138300000|2021-07-13 01:05:00|11864.6|11863.7|11864.8|11863.9|11864.9|11864.1|11862.5|11861.7|208
1626138600000|2021-07-13 01:10:00|11864.9|11864|11864.2|11863.3|11865.5|11864.6|11863.8|11862.9|131
1626138900000|2021-07-13 01:15:00|11864.1|11863.2|11864.2|11863.3|11865.2|11864.3|11863.6|11862.7|203
1626139200000|2021-07-13 01:20:00|11864.3|11863.4|11865.2|11864.3|11865.2|11864.3|11863.9|11863.1|241
1626139500000|2021-07-13 01:25:00|11865.1|11864.2|11864.2|11863.3|11865.7|11864.9|11864.1|11863.2|218
1626139800000|2021-07-13 01:30:00|11864.1|11863.5|11864|11863.1|11864.6|11863.8|11862.5|11861.8|233
1626140100000|2021-07-13 01:35:00|11864.1|11863.2|11865.2|11864.3|11865.8|11864.9|11864|11863.1|307
1626140400000|2021-07-13 01:40:00|11865.3|11864.4|11866|11865.1|11866.6|11865.8|11865|11864.1|277
1626140700000|2021-07-13 01:45:00|11866.1|11865.2|11866.8|11865.9|11867|11866.1|11865.9|11865.2|170
1626141000000|2021-07-13 01:50:00|11866.7|11865.8|11867|11866.1|11867.4|11866.6|11866.2|11865.6|271
1626141300000|2021-07-13 01:55:00|11867.1|11866.2|11868.1|11867.2|11870.2|11869.5|11866.9|11866.1|367
1626141600000|2021-07-13 02:00:00|11868.3|11867.4|11864.5|11863.6|11869.4|11868.6|11864.5|11863.6|380
1626141900000|2021-07-13 02:05:00|11864.6|11863.7|11865.2|11864.3|11865.8|11865|11864.1|11863.2|322
1626142200000|2021-07-13 02:10:00|11865.1|11864.2|11864.6|11863.7|11865.5|11864.7|11863.9|11863|205
1626142500000|2021-07-13 02:15:00|11864.4|11863.8|11865.2|11864.3|11866.1|11865.3|11864.3|11863.6|225
1626142800000|2021-07-13 02:20:00|11865.3|11864.4|11865.1|11864.2|11866|11865.3|11864.9|11864.1|199
1626143100000|2021-07-13 02:25:00|11865|11864.1|11865.2|11864.3|11866.1|11865.2|11863.7|11862.8|279
1626143400000|2021-07-13 02:30:00|11865.1|11864.2|11866.8|11865.9|11867.2|11866.3|11864.8|11863.9|217
1626143700000|2021-07-13 02:35:00|11866.9|11866|11871.6|11870.7|11871.7|11870.8|11866.8|11865.9|256
1626144000000|2021-07-13 02:40:00|11871.8|11870.9|11873.7|11872.8|11874.1|11873.5|11871.8|11870.9|304
1626144300000|2021-07-13 02:45:00|11873.6|11872.7|11873.1|11872.2|11874.3|11873.6|11872.7|11871.8|242
1626144600000|2021-07-13 02:50:00|11873|11872.1|11872.7|11871.8|11873.2|11872.3|11870.9|11870|256
1626144900000|2021-07-13 02:55:00|11872.6|11871.7|11873.8|11872.9|11874.6|11873.7|11872.5|11871.6|296
1626145200000|2021-07-13 03:00:00|11873.7|11872.8|11871|11870.1|11875|11874.3|11870.8|11869.9|440
1626145500000|2021-07-13 03:05:00|11871.1|11870.2|11872.7|11871.8|11872.8|11871.9|11870.3|11869.5|200
1626145800000|2021-07-13 03:10:00|11872.6|11871.7|11873.6|11872.7|11873.8|11873.1|11872.4|11871.5|201
1626146100000|2021-07-13 03:15:00|11873.7|11872.8|11875.2|11874.3|11875.7|11874.8|11873.3|11872.5|200
1626146400000|2021-07-13 03:20:00|11875.1|11874.2|11874.8|11873.9|11875.6|11874.8|11873.9|11873|179
1626146700000|2021-07-13 03:25:00|11874.7|11873.8|11875.4|11874.5|11875.7|11874.9|11874.4|11873.5|189
1626147000000|2021-07-13 03:30:00|11875.5|11874.6|11873.2|11872.3|11875.5|11874.6|11873|11872.2|224
1626147300000|2021-07-13 03:35:00|11873.1|11872.2|11872.9|11872|11873.3|11872.4|11872|11871.2|161
1626147600000|2021-07-13 03:40:00|11873|11872.1|11872.4|11871.5|11873|11872.1|11871.3|11870.7|167
1626147900000|2021-07-13 03:45:00|11872.5|11871.6|11872.2|11871.3|11873.3|11872.4|11871.9|11871.1|119
1626148200000|2021-07-13 03:50:00|11872.1|11871.5|11870.7|11869.8|11872.4|11871.6|11870.5|11869.6|194
1626148500000|2021-07-13 03:55:00|11870.6|11869.7|11870.2|11869.3|11871|11870.1|11869.9|11869|141
1626148800000|2021-07-13 04:00:00|11870.4|11869.5|11869.5|11868.6|11871.2|11870.3|11869.5|11868.6|217
1626149100000|2021-07-13 04:05:00|11869.4|11868.5|11869|11868.1|11869.6|11868.7|11868|11867.3|205
1626149400000|2021-07-13 04:10:00|11868.9|11868|11869.3|11868.4|11869.8|11868.9|11868.6|11867.7|178
1626149700000|2021-07-13 04:15:00|11869.4|11868.5|11868.8|11867.9|11869.7|11868.8|11868.1|11867.2|206
1626150000000|2021-07-13 04:20:00|11868.7|11867.8|11869.6|11869|11869.7|11869|11868.5|11867.6|129
1626150300000|2021-07-13 04:25:00|11869.7|11868.8|11868.7|11867.8|11869.7|11868.9|11868.3|11867.4|166
1626150600000|2021-07-13 04:30:00|11868.8|11867.9|11867.8|11866.9|11869.1|11868.2|11867.4|11866.7|177
1626150900000|2021-07-13 04:35:00|11867.6|11867|11868.1|11867.2|11868.5|11867.6|11867.5|11866.6|108
1626151200000|2021-07-13 04:40:00|11868|11867.4|11867.4|11866.5|11868.1|11867.4|11866.6|11865.9|154
1626151500000|2021-07-13 04:45:00|11867.3|11866.4|11864.5|11863.9|11867.4|11866.5|11864.3|11863.6|229
1626151800000|2021-07-13 04:50:00|11864.7|11863.8|11864.6|11863.7|11864.8|11864|11864.1|11863.2|166
1626152100000|2021-07-13 04:55:00|11864.7|11863.8|11864.2|11863.3|11864.9|11864|11863.4|11862.6|167
1626152400000|2021-07-13 05:00:00|11864.1|11863.2|11863.7|11862.8|11864.9|11864|11863.5|11862.6|198
1626152700000|2021-07-13 05:05:00|11863.8|11862.9|11863.8|11862.9|11864.2|11863.5|11862.4|11861.6|200
1626153000000|2021-07-13 05:10:00|11863.7|11862.8|11864.7|11863.8|11865.3|11864.5|11863.4|11862.5|231
1626153300000|2021-07-13 05:15:00|11864.6|11863.7|11864.1|11863.2|11865.5|11864.6|11863.9|11863.1|156
1626153600000|2021-07-13 05:20:00|11864.2|11863.3|11864.3|11863.4|11865.2|11864.4|11864|11863.1|176
1626153900000|2021-07-13 05:25:00|11864.4|11863.5|11863.1|11862.2|11864.6|11863.7|11862.7|11861.9|175
1626154200000|2021-07-13 05:30:00|11863|11862.1|11862.6|11861.7|11864|11863.3|11862.4|11861.6|251
1626154500000|2021-07-13 05:35:00|11862.5|11861.6|11861|11860.1|11862.5|11861.8|11860.3|11859.6|226
1626154800000|2021-07-13 05:40:00|11860.9|11860|11863.5|11862.6|11863.6|11862.9|11860.9|11860|226
1626155100000|2021-07-13 05:45:00|11863.6|11862.9|11863|11862.4|11864.2|11863.4|11862.1|11861.4|192
1626155400000|2021-07-13 05:50:00|11863.1|11862.2|11862|11861.1|11863.7|11862.8|11861.8|11861.1|214
1626155700000|2021-07-13 05:55:00|11861.9|11861|11857.5|11856.6|11862|11861.1|11856.2|11855.3|514
1626156000000|2021-07-13 06:00:00|11857.4|11856.5|11859.9|11859|11860.4|11859.5|11857.2|11856.3|400
1626156300000|2021-07-13 06:05:00|11860|11859.1|11861.7|11860.8|11862.3|11861.5|11858.7|11857.8|413
1626156600000|2021-07-13 06:10:00|11861.6|11860.7|11862.3|11861.4|11863.1|11862.2|11860.7|11859.8|269
1626156900000|2021-07-13 06:15:00|11862.2|11861.3|11858.2|11857.3|11862.9|11862.1|11857.7|11856.8|372
1626157200000|2021-07-13 06:20:00|11858.1|11857.2|11861.6|11860.7|11861.8|11861.1|11857.5|11856.6|351
1626157500000|2021-07-13 06:25:00|11861.7|11860.8|11860.1|11859.2|11865|11864.2|11859.8|11859.1|405
1626157800000|2021-07-13 06:30:00|11860.2|11859.3|11860.9|11860|11861.3|11860.4|11858.3|11857.6|373
1626158100000|2021-07-13 06:35:00|11861|11860.1|11862|11861.4|11862.5|11861.7|11860.4|11859.6|310
1626158400000|2021-07-13 06:40:00|11862.2|11861.3|11863.9|11863|11864.2|11863.4|11860.1|11859.4|378
1626158700000|2021-07-13 06:45:00|11864|11863.1|11863|11862.4|11865.3|11864.4|11862.5|11861.7|367
1626159000000|2021-07-13 06:50:00|11863.1|11862.5|11864.4|11863.5|11865.3|11864.5|11861.4|11860.5|373
1626159300000|2021-07-13 06:55:00|11864.3|11863.4|11854.4|11853.5|11864.3|11863.5|11853.2|11852.4|807
1626159600000|2021-07-13 07:00:00|11854.2|11853.6|11858.6|11857.7|11859.7|11858.9|11854.2|11853.3|667
1626159900000|2021-07-13 07:05:00|11858.7|11857.8|11857.3|11856.4|11858.8|11858.1|11855.7|11854.9|587
1626160200000|2021-07-13 07:10:00|11857.4|11856.5|11856.7|11856.1|11859.3|11858.6|11856.7|11855.8|455
1626160500000|2021-07-13 07:15:00|11856.8|11856.2|11858.6|11858|11860|11859.2|11855.2|11854.4|594
1626160800000|2021-07-13 07:20:00|11858.7|11857.8|11857.2|11856.3|11858.8|11857.9|11855.6|11854.9|481
1626161100000|2021-07-13 07:25:00|11857.1|11856.5|11864.9|11864|11865.6|11864.8|11857|11856.1|645
1626161400000|2021-07-13 07:30:00|11865|11864.1|11859.2|11858.3|11865.9|11865.1|11859|11858.1|622
1626161700000|2021-07-13 07:35:00|11859.4|11858.5|11857.4|11856.5|11862.4|11861.5|11857.2|11856.3|516
1626162000000|2021-07-13 07:40:00|11857.5|11856.6|11856.7|11856.1|11859.1|11858.3|11856.3|11855.4|484
1626162300000|2021-07-13 07:45:00|11856.6|11856|11853.2|11852.3|11857.2|11856.4|11852.8|11852|420
1626162600000|2021-07-13 07:50:00|11853.1|11852.2|11848.4|11847.8|11853.8|11853.1|11847.2|11846.3|656
1626162900000|2021-07-13 07:55:00|11848.5|11847.9|11852|11851.1|11853.3|11852.4|11848.4|11847.8|525
1626163200000|2021-07-13 08:00:00|11852.1|11851.2|11844|11843.1|11852.1|11851.3|11843.3|11842.6|759
1626163500000|2021-07-13 08:05:00|11844.1|11843.2|11844.4|11843.5|11844.5|11843.6|11841.6|11840.7|563
1626163800000|2021-07-13 08:10:00|11844.1|11843.1|11846.1|11845.5|11847.3|11846.4|11843.6|11842.7|526
1626164100000|2021-07-13 08:15:00|11845.9|11845.3|11847.7|11846.8|11847.8|11847|11844.4|11843.7|483
1626164400000|2021-07-13 08:20:00|11847.2|11846.6|11846|11845.4|11848|11847.1|11844.7|11844|472
1626164700000|2021-07-13 08:25:00|11846.1|11845.2|11850|11849.1|11851.3|11850.5|11845.7|11845.1|408
1626165000000|2021-07-13 08:30:00|11850.1|11849.2|11848.2|11847.6|11850.8|11850|11847.8|11847.1|459
1626165300000|2021-07-13 08:35:00|11848.4|11847.5|11849|11848.1|11849.4|11848.6|11847.5|11846.6|300
1626165600000|2021-07-13 08:40:00|11848.8|11848.2|11850.5|11849.6|11851.8|11851.1|11848.6|11847.8|377
1626165900000|2021-07-13 08:45:00|11850.8|11849.9|11850.9|11850|11851.4|11850.6|11848.8|11847.9|410
1626166200000|2021-07-13 08:50:00|11851|11850.1|11849.3|11848.4|11851|11850.2|11848.7|11847.9|389
1626166500000|2021-07-13 08:55:00|11849.4|11848.8|11850.2|11849.3|11851|11850.2|11849.3|11848.6|373
1626166800000|2021-07-13 09:00:00|11850.3|11849.4|11846.8|11845.9|11850.3|11849.6|11845.5|11844.9|377
1626167100000|2021-07-13 09:05:00|11846.9|11846|11845.1|11844.2|11847.4|11846.6|11843.4|11842.6|331
1626167400000|2021-07-13 09:10:00|11845.2|11844.3|11842.4|11841.5|11847|11846.2|11842.1|11841.5|419
1626167700000|2021-07-13 09:15:00|11842.3|11841.4|11844.2|11843.6|11844.7|11844|11841.7|11840.9|431
1626168000000|2021-07-13 09:20:00|11844.1|11843.2|11846.1|11845.2|11846.7|11845.8|11843.2|11842.4|341
1626168300000|2021-07-13 09:25:00|11846|11845.4|11844.6|11844|11846.6|11845.7|11843.5|11842.7|445
1626168600000|2021-07-13 09:30:00|11844.5|11843.9|11842.4|11841.5|11844.8|11843.9|11842.2|11841.4|391
1626168900000|2021-07-13 09:35:00|11842.5|11841.8|11840.9|11840.3|11843.4|11842.7|11839.9|11839.2|415
1626169200000|2021-07-13 09:40:00|11841|11840.4|11838.9|11838.3|11841.9|11841.1|11838.1|11837.3|287
1626169500000|2021-07-13 09:45:00|11838.8|11838.2|11838.7|11837.8|11841.8|11841|11838.2|11837.3|464
1626169800000|2021-07-13 09:50:00|11838.8|11837.9|11837.6|11837|11839.5|11838.7|11836.3|11835.4|357
1626170100000|2021-07-13 09:55:00|11837.7|11837.1|11843.1|11842.2|11843.1|11842.2|11837.6|11837|325
1626170400000|2021-07-13 10:00:00|11843|11842.1|11843.7|11842.8|11843.8|11843|11841.3|11840.6|399
1626170700000|2021-07-13 10:05:00|11843.8|11842.9|11841.9|11841|11844.1|11843.4|11841.4|11840.5|304
1626171000000|2021-07-13 10:10:00|11841.7|11841.1|11840.8|11839.9|11842.4|11841.7|11839.6|11838.8|370
1626171300000|2021-07-13 10:15:00|11840.7|11840.1|11841.8|11840.9|11845.2|11844.5|11840.2|11839.3|399
1626171600000|2021-07-13 10:20:00|11841.7|11840.8|11840.8|11840.2|11842.4|11841.6|11838|11837.1|348
1626171900000|2021-07-13 10:25:00|11840.9|11840.3|11840.1|11839.5|11842.8|11842.1|11840.1|11839.5|406
1626172200000|2021-07-13 10:30:00|11840|11839.4|11844.4|11843.5|11844.5|11843.6|11839.9|11839.2|329
1626172500000|2021-07-13 10:35:00|11844.3|11843.4|11844.3|11843.4|11845.9|11845.1|11843.8|11842.9|311
1626172800000|2021-07-13 10:40:00|11844.4|11843.5|11845.4|11844.5|11846.5|11845.8|11843.5|11842.8|309
1626173100000|2021-07-13 10:45:00|11845.5|11844.6|11845.7|11844.8|11847.6|11846.9|11845.3|11844.5|361
1626173400000|2021-07-13 10:50:00|11845.6|11844.7|11847.6|11847|11848.9|11848|11844.5|11843.8|309
1626173700000|2021-07-13 10:55:00|11847.5|11846.9|11847.1|11846.2|11848.3|11847.6|11845.8|11845.2|330
1626174000000|2021-07-13 11:00:00|11847.2|11846.3|11844.5|11843.9|11847.3|11846.5|11844.1|11843.5|389
1626174300000|2021-07-13 11:05:00|11844.4|11843.8|11842.2|11841.6|11844.4|11843.8|11841.7|11840.9|355
1626174600000|2021-07-13 11:10:00|11842.1|11841.5|11842.7|11842.1|11843.6|11842.9|11841.5|11840.8|309
1626174900000|2021-07-13 11:15:00|11842.8|11842.2|11841.8|11840.9|11843.8|11843.1|11841.6|11840.8|328
1626175200000|2021-07-13 11:20:00|11841.7|11840.8|11841.2|11840.6|11841.8|11841|11840.1|11839.4|347
1626175500000|2021-07-13 11:25:00|11841.3|11840.4|11841|11840.4|11841.7|11840.9|11840.7|11840|316
1626175800000|2021-07-13 11:30:00|11840.9|11840.3|11839.9|11839.3|11841.7|11840.9|11839|11838.3|354
1626176100000|2021-07-13 11:35:00|11840.1|11839.5|11836.2|11835.3|11840.2|11839.6|11836.1|11835.2|405
1626176400000|2021-07-13 11:40:00|11836.3|11835.4|11837|11836.4|11838.3|11837.7|11836.1|11835.4|256
1626176700000|2021-07-13 11:45:00|11837.1|11836.5|11837.8|11837.2|11838.2|11837.5|11835.9|11835.2|288
1626177000000|2021-07-13 11:50:00|11837.9|11837.3|11836.7|11835.8|11838.2|11837.5|11836.1|11835.4|285
1626177300000|2021-07-13 11:55:00|11836.6|11836|11839.8|11839.2|11840.8|11840.2|11836.5|11835.9|466
1626177600000|2021-07-13 12:00:00|11839.7|11838.9|11842.8|11842.2|11843.5|11842.6|11833.7|11832.9|576
1626177900000|2021-07-13 12:05:00|11842.7|11842.1|11843.2|11842.6|11844.4|11843.7|11841|11840.4|459
1626178200000|2021-07-13 12:10:00|11843.6|11842.7|11843.7|11842.8|11844.4|11843.7|11842|11841.3|357
1626178500000|2021-07-13 12:15:00|11843.6|11842.7|11847.9|11847.3|11848|11847.3|11842.4|11841.7|411
1626178800000|2021-07-13 12:20:00|11848|11847.4|11848.8|11848.2|11849.4|11848.5|11846.5|11845.6|605
1626179100000|2021-07-13 12:25:00|11848.7|11848.1|11850.9|11843.9|11851.9|11850.5|11847.4|11843.4|553
1626179400000|2021-07-13 12:30:00|11850.8|11843.8|11818|11817.1|11851.1|11844.1|11806.2|11805.2|2143
1626179700000|2021-07-13 12:35:00|11818.1|11817.2|11818.5|11817.6|11822.2|11821.3|11812.7|11811.8|1407
1626180000000|2021-07-13 12:40:00|11818.4|11817.5|11815.5|11814.9|11834|11833.1|11814.6|11813.7|1643
1626180300000|2021-07-13 12:45:00|11815.9|11815|11807.3|11806.4|11818.1|11817.2|11806.9|11806|1448
1626180600000|2021-07-13 12:50:00|11807.5|11806.6|11800.2|11799.3|11810.2|11809.4|11797|11796.1|1534
1626180900000|2021-07-13 12:55:00|11800.3|11799.4|11799.9|11799|11803.4|11802.7|11794.5|11793.6|1360
1626181200000|2021-07-13 13:00:00|11800.1|11799.2|11804.5|11803.6|11806.1|11805.3|11797|11796.1|1237
1626181500000|2021-07-13 13:05:00|11804.2|11803.3|11800.3|11799.4|11804.2|11803.3|11796.7|11795.8|1148
1626181800000|2021-07-13 13:10:00|11800.2|11799.7|11795|11794.1|11801.1|11800.2|11794|11793.1|996
1626182100000|2021-07-13 13:15:00|11795.1|11794.2|11794.7|11794.1|11796.1|11795.4|11792.6|11791.8|868
1626182400000|2021-07-13 13:20:00|11794.9|11794|11800.1|11799.2|11800.6|11799.7|11792.2|11791.4|976
1626182700000|2021-07-13 13:25:00|11800.2|11799.3|11804.6|11803.7|11807.1|11806.2|11799.8|11799.1|1071
1626183000000|2021-07-13 13:30:00|11804.7|11803.8|11809.2|11808.3|11810.8|11809.9|11804.2|11803.3|778
1626183300000|2021-07-13 13:35:00|11809.1|11808.2|11810.5|11809.6|11814|11813.1|11807.5|11806.6|705
1626183600000|2021-07-13 13:40:00|11810.7|11809.8|11806.1|11805.2|11811.6|11810.7|11804.3|11803.4|809
1626183900000|2021-07-13 13:45:00|11806|11805.1|11818.2|11817.3|11820.5|11819.6|11805.2|11804.4|1093
1626184200000|2021-07-13 13:50:00|11818.3|11817.4|11822.7|11821.8|11826.8|11825.9|11816.9|11816.3|1151
1626184500000|2021-07-13 13:55:00|11822.8|11821.9|11821.5|11820.9|11824.9|11824|11820.7|11819.8|911
1626184800000|2021-07-13 14:00:00|11821.6|11821|11818.2|11817.3|11822|11821.2|11817.4|11816.5|947
1626185100000|2021-07-13 14:05:00|11818.4|11817.5|11816.2|11815.3|11819.8|11818.9|11812|11811.3|770
1626185400000|2021-07-13 14:10:00|11816.3|11815.4|11816.7|11815.8|11822.9|11822|11815.9|11815.2|897
1626185700000|2021-07-13 14:15:00|11816.6|11815.7|11827|11826.1|11827.4|11826.5|11816.6|11815.7|862
1626186000000|2021-07-13 14:20:00|11826.9|11826.3|11823.6|11822.7|11828.2|11827.4|11823.4|11822.5|733
1626186300000|2021-07-13 14:25:00|11823.4|11822.5|11831.8|11830.9|11833.3|11832.4|11823.2|11822.3|780
1626186600000|2021-07-13 14:30:00|11831.9|11831|11828.2|11827.3|11832.5|11831.6|11826.8|11825.9|763
1626186900000|2021-07-13 14:35:00|11828.1|11827.2|11831.2|11830.3|11831.6|11830.7|11827.1|11826.2|683
1626187200000|2021-07-13 14:40:00|11831.1|11830.2|11824.9|11824.3|11831.9|11831.1|11824.6|11823.8|762
1626187500000|2021-07-13 14:45:00|11825.1|11824.2|11821.7|11820.8|11827.8|11827|11821|11820.1|820
1626187800000|2021-07-13 14:50:00|11821.6|11820.7|11822.1|11821.2|11826.4|11825.5|11820.4|11819.7|804
1626188100000|2021-07-13 14:55:00|11822|11821.5|11823|11822.4|11827.2|11826.3|11821.9|11821|928
1626188400000|2021-07-13 15:00:00|11822.9|11822.3|11818.3|11817.4|11826.4|11825.6|11818.2|11817.3|787
1626188700000|2021-07-13 15:05:00|11818.4|11817.5|11817.7|11816.8|11820.5|11819.6|11815.8|11815.2|558
1626189000000|2021-07-13 15:10:00|11817.8|11816.9|11814.4|11813.5|11817.9|11817|11814.3|11813.4|479
1626189300000|2021-07-13 15:15:00|11814.3|11813.7|11810.2|11809.3|11814.6|11813.8|11809.7|11808.9|574
1626189600000|2021-07-13 15:20:00|11810.1|11809.2|11814.9|11814|11815.3|11814.4|11809.2|11808.3|496
1626189900000|2021-07-13 15:25:00|11815|11814.4|11814.2|11813.3|11815.9|11815.3|11813.5|11812.7|512
1626190200000|2021-07-13 15:30:00|11814|11813.4|11813.6|11812.7|11815.2|11814.3|11812.5|11811.7|466
1626190500000|2021-07-13 15:35:00|11813.7|11812.8|11815.8|11815.2|11816.7|11815.8|11812.3|11811.7|562
1626190800000|2021-07-13 15:40:00|11815.9|11815|11817.2|11816.3|11819.4|11818.6|11814.1|11813.5|535
1626191100000|2021-07-13 15:45:00|11817.3|11816.6|11817.4|11816.5|11818|11817.3|11815.1|11814.3|428
1626191400000|2021-07-13 15:50:00|11817.3|11816.4|11814.6|11813.7|11817.7|11816.9|11814.2|11813.3|590
1626191700000|2021-07-13 15:55:00|11814.7|11813.8|11812.6|11811.7|11814.8|11814.1|11811.1|11810.3|551
1626192000000|2021-07-13 16:00:00|11812.4|11811.8|11810.7|11810.1|11814.1|11813.3|11810.6|11809.7|460
1626192300000|2021-07-13 16:05:00|11810.8|11809.9|11810.7|11809.8|11811.9|11811|11809|11808.2|353
1626192600000|2021-07-13 16:10:00|11810.8|11809.9|11811.8|11810.9|11811.9|11811.3|11810.1|11809.4|371
1626192900000|2021-07-13 16:15:00|11811.7|11810.8|11815.3|11814.7|11815.5|11814.8|11811.4|11810.7|380
1626193200000|2021-07-13 16:20:00|11815.2|11814.6|11815.8|11814.9|11816.7|11815.8|11814.9|11814|392
1626193500000|2021-07-13 16:25:00|11815.7|11814.8|11814.4|11813.5|11815.8|11815|11813.2|11812.6|435
1626193800000|2021-07-13 16:30:00|11814.3|11813.4|11807.8|11806.9|11814.5|11813.7|11807.5|11806.7|443
1626194100000|2021-07-13 16:35:00|11807.7|11806.8|11806.9|11806|11808.5|11807.8|11806.3|11805.5|340
1626194400000|2021-07-13 16:40:00|11807|11806.1|11806.5|11805.6|11808.4|11807.6|11806.3|11805.4|276
1626194700000|2021-07-13 16:45:00|11806.4|11805.5|11807.9|11807.3|11808.1|11807.3|11806.3|11805.5|314
1626195000000|2021-07-13 16:50:00|11808|11807.1|11805.5|11804.6|11808.6|11807.7|11805.1|11804.2|295
1626195300000|2021-07-13 16:55:00|11805.6|11804.7|11804.8|11803.9|11806.1|11805.2|11803.4|11802.6|361
1626195600000|2021-07-13 17:00:00|11804.7|11803.8|11800.1|11799.2|11804.8|11803.9|11799.9|11799.1|484
1626195900000|2021-07-13 17:05:00|11799.9|11799.3|11800.7|11799.8|11802.9|11802.1|11799.4|11798.6|558
1626196200000|2021-07-13 17:10:00|11800.6|11799.7|11797|11796.1|11801.1|11800.3|11796.5|11795.7|470
1626196500000|2021-07-13 17:15:00|11797.1|11796.2|11795.9|11795|11799|11798.1|11795.1|11794.4|579
1626196800000|2021-07-13 17:20:00|11795.8|11795.2|11796.6|11796|11798.1|11797.4|11795|11794.2|539
1626197100000|2021-07-13 17:25:00|11796.5|11795.9|11798.2|11797.3|11798.2|11797.3|11796.3|11795.6|453
1626197400000|2021-07-13 17:30:00|11798|11797.1|11796.7|11795.8|11798.3|11797.5|11795|11794.2|513
1626197700000|2021-07-13 17:35:00|11796.6|11795.7|11795.4|11794.5|11796.7|11795.8|11793.8|11793.1|638
1626198000000|2021-07-13 17:40:00|11795.3|11794.7|11792.4|11791.8|11795.9|11795.2|11790.2|11789.6|668
1626198300000|2021-07-13 17:45:00|11792.3|11791.7|11792.1|11791.2|11793.1|11792.3|11790.4|11789.6|578
1626198600000|2021-07-13 17:50:00|11792|11791.1|11790.5|11789.6|11792.1|11791.3|11789.5|11788.6|413
1626198900000|2021-07-13 17:55:00|11790.4|11789.5|11788.2|11787.6|11791.5|11790.8|11787.7|11787|522
1626199200000|2021-07-13 18:00:00|11788.1|11787.5|11784.2|11783.3|11788.3|11787.5|11782.5|11781.7|817
1626199500000|2021-07-13 18:05:00|11784|11783.4|11785.2|11784.3|11785.9|11785.2|11783.2|11782.5|543
1626199800000|2021-07-13 18:10:00|11785.3|11784.4|11786.2|11785.3|11787.2|11786.5|11785.1|11784.2|547
1626200100000|2021-07-13 18:15:00|11786.3|11785.4|11784.6|11784|11786.6|11785.8|11784.5|11783.7|440
1626200400000|2021-07-13 18:20:00|11784.8|11783.9|11787.3|11786.4|11787.3|11786.5|11784.5|11783.8|491
1626200700000|2021-07-13 18:25:00|11787.2|11786.3|11789.7|11788.8|11791.8|11791.1|11787.1|11786.3|537
1626201000000|2021-07-13 18:30:00|11789.8|11788.9|11787.8|11786.9|11790.4|11789.5|11787.7|11786.8|459
1626201300000|2021-07-13 18:35:00|11787.7|11786.8|11787.6|11787|11788.3|11787.5|11786|11785.2|378
1626201600000|2021-07-13 18:40:00|11787.7|11786.8|11785.4|11784.8|11787.8|11787.1|11784.6|11783.9|513
1626201900000|2021-07-13 18:45:00|11785.5|11784.9|11785.6|11785|11785.8|11785.1|11783.9|11783.3|368
1626202200000|2021-07-13 18:50:00|11785.5|11784.9|11783.8|11782.9|11786.4|11785.6|11783.6|11782.8|434
1626202500000|2021-07-13 18:55:00|11783.7|11782.8|11782.8|11782.2|11784.4|11783.7|11782.4|11781.8|475
1626202800000|2021-07-13 19:00:00|11782.7|11782.1|11782.7|11782.1|11783.9|11783.2|11782.4|11781.6|364
1626203100000|2021-07-13 19:05:00|11782.8|11782.2|11783.2|11782.6|11784.6|11783.8|11782.2|11781.6|404
1626203400000|2021-07-13 19:10:00|11783.1|11782.5|11782.4|11781.5|11783.8|11783|11782.2|11781.5|393
1626203700000|2021-07-13 19:15:00|11782.3|11781.4|11782.4|11781.5|11783.1|11782.4|11781.9|11781.3|412
1626204000000|2021-07-13 19:20:00|11782.3|11781.4|11781.6|11780.7|11782.9|11782|11781.3|11780.7|339
1626204300000|2021-07-13 19:25:00|11781.5|11780.6|11783.5|11782.6|11783.8|11783.1|11781.4|11780.6|464
1626204600000|2021-07-13 19:30:00|11783.2|11782.4|11781.9|11781.3|11783.8|11783|11781.4|11780.8|392
1626204900000|2021-07-13 19:35:00|11781.8|11781.2|11781.3|11780.4|11782.8|11782|11780.8|11780.2|342
1626205200000|2021-07-13 19:40:00|11781.2|11780.3|11781.4|11780.5|11782.4|11781.8|11780.4|11779.6|361
1626205500000|2021-07-13 19:45:00|11781.3|11780.8|11780.7|11780.1|11781.9|11781.2|11780.3|11779.7|349
1626205800000|2021-07-13 19:50:00|11780.8|11779.9|11775.3|11774.4|11781.4|11780.7|11774.4|11773.5|713
1626206100000|2021-07-13 19:55:00|11775.4|11774.5|11774.4|11773.5|11775.9|11775.1|11772.4|11771.8|734
1626206400000|2021-07-13 20:00:00|11774.3|11773.4|11778.2|11777.3|11779.1|11778.3|11773.9|11773.2|359
1626206700000|2021-07-13 20:05:00|11778.3|11777.4|11777.6|11776.7|11779.4|11778.6|11777.1|11776.3|243
1626207000000|2021-07-13 20:10:00|11777.7|11776.8|11779|11778.1|11779|11778.1|11777.1|11776.3|150
1626207300000|2021-07-13 20:15:00|11778.9|11778|11778.2|11777.6|11779|11778.1|11777.7|11777|102
1626207600000|2021-07-13 20:20:00|11778.4|11777.5|11779.4|11778.5|11779.4|11778.7|11778.1|11777.2|116
1626207900000|2021-07-13 20:25:00|11779.3|11778.4|11778.7|11777.8|11779.4|11778.6|11778.1|11777.2|117
1626208200000|2021-07-13 20:30:00|11778.8|11777.9|11779.5|11778.6|11779.5|11778.6|11778.3|11777.4|80
1626208500000|2021-07-13 20:35:00|11779.4|11778.5|11778.8|11777.9|11779.9|11779.1|11778.6|11777.8|100
1626208800000|2021-07-13 20:40:00|11778.7|11777.8|11779.3|11778.4|11779.4|11778.7|11778.6|11777.8|112
1626209100000|2021-07-13 20:45:00|11779.2|11778.3|11778.7|11777.8|11779.3|11778.4|11778.4|11777.5|95
1626209400000|2021-07-13 20:50:00|11778.6|11777.7|11777.2|11776.3|11778.8|11777.9|11777.1|11776.2|141
1626209700000|2021-07-13 20:55:00|11777.3|11776.4|11777|11775.7|11777.8|11776.9|11776.8|11775.7|168
1626210000000|2021-07-13 21:00:00|11777.1|11775.8|11777.8|11774|11777.9|11775.8|11777.1|11773.8|54
1626210300000|2021-07-13 21:05:00|11777.9|11773.2|11777.7|11774.3|11778.6|11776|11776.4|11773.2|277
1626210600000|2021-07-13 21:10:00|11777.5|11774.5|11783|11776|11785.4|11778.4|11774.7|11771.9|333
1626210900000|2021-07-13 21:15:00|11783.3|11776.3|11778|11773.1|11784.7|11777.7|11776.6|11771.5|266
1626211200000|2021-07-13 21:20:00|11779.1|11773.2|11777.7|11774.6|11779.3|11775.8|11776.2|11773.2|187
1626211500000|2021-07-13 21:25:00|11777.8|11775.2|11776.5|11774.3|11778.2|11775.8|11775.7|11773.6|192
1626211800000|2021-07-13 21:30:00|11776.7|11774.2|11782.2|11776.5|11784.4|11778|11776.2|11774.2|358
1626212100000|2021-07-13 21:35:00|11782|11776.3|11780.2|11777.2|11782.4|11779.6|11780.2|11776.3|272
1626212400000|2021-07-13 21:40:00|11780.3|11777|11782.4|11778.3|11782.5|11779.1|11779.2|11776.2|215
1626212700000|2021-07-13 21:45:00|11782.3|11778.2|11782.4|11778.8|11782.8|11779.2|11782.1|11778.2|148
1626213000000|2021-07-13 21:50:00|11782.3|11778.7|11781.7|11778.2|11782.5|11779.9|11781.4|11778.2|209
1626213300000|2021-07-13 21:55:00|11781.6|11778.3|11781.5|11774.5|11782.3|11779.1|11780.1|11774.5|213
1626213600000|2021-07-13 22:00:00|11781.3|11774.9|11779.2|11778.1|11782.4|11778.4|11778.1|11774|555
1626213900000|2021-07-13 22:05:00|11779.1|11778.2|11778.5|11777.6|11779.3|11778.2|11778.3|11777.3|194
1626214200000|2021-07-13 22:10:00|11778.6|11777.7|11778.7|11777.8|11779.6|11778.7|11778.4|11777.5|67
1626214500000|2021-07-13 22:15:00|11778.8|11777.9|11779.4|11778.5|11779.6|11778.7|11778.8|11777.9|48
1626214800000|2021-07-13 22:20:00|11779.3|11778.4|11780.2|11779.3|11780.2|11779.3|11779.3|11778.4|72
1626215100000|2021-07-13 22:25:00|11780.1|11779.2|11780.1|11779.2|11780.4|11779.5|11779.9|11779|63
1626215400000|2021-07-13 22:30:00|11780|11779.1|11780.1|11779.2|11780.3|11779.4|11779.5|11778.6|63
1626215700000|2021-07-13 22:35:00|11780|11779.1|11780.8|11779.9|11781|11780.1|11779.9|11779|100
1626216000000|2021-07-13 22:40:00|11780.7|11779.8|11779.9|11779|11780.9|11780|11779.9|11779|92
1626216300000|2021-07-13 22:45:00|11779.8|11778.9|11780.2|11779.3|11780.9|11780|11779.7|11778.8|133
1626216600000|2021-07-13 22:50:00|11780.1|11779.2|11779.4|11778.5|11780.2|11779.3|11779.4|11778.5|67
1626216900000|2021-07-13 22:55:00|11779.1|11778.2|11778.9|11778|11779.6|11778.7|11778.9|11778|87
1626217200000|2021-07-13 23:00:00|11778.6|11777.7|11777.7|11776.8|11778.6|11777.7|11777.5|11776.6|126
1626217500000|2021-07-13 23:05:00|11777.8|11776.9|11778.9|11778|11779|11778.1|11777.8|11776.9|90
1626217800000|2021-07-13 23:10:00|11779.4|11778.5|11777.5|11776.6|11779.6|11778.8|11777.3|11776.4|139
1626218100000|2021-07-13 23:15:00|11777.4|11776.5|11777.9|11777|11778.2|11777.3|11777.4|11776.5|74
1626218400000|2021-07-13 23:20:00|11778|11777.1|11777.9|11777|11778.1|11777.4|11777.4|11776.5|94
1626218700000|2021-07-13 23:25:00|11777.8|11776.9|11777.5|11776.6|11778|11777.1|11777.3|11776.4|90
1626219000000|2021-07-13 23:30:00|11777.6|11776.7|11777|11776.1|11777.8|11776.9|11776.9|11776|50
1626219300000|2021-07-13 23:35:00|11777.1|11776.2|11776.9|11776|11777.1|11776.2|11776.4|11775.5|76
1626219600000|2021-07-13 23:40:00|11776.8|11775.9|11774.8|11774.2|11776.9|11776|11774.3|11773.4|183
1626219900000|2021-07-13 23:45:00|11774.9|11774.3|11775|11774.1|11775.1|11774.3|11774.5|11773.6|117
1626220200000|2021-07-13 23:50:00|11775.1|11774.2|11774.5|11773.6|11776.3|11775.4|11774.4|11773.5|174
1626220500000|2021-07-13 23:55:00|11774.6|11773.7|11775.4|11774.5|11775.6|11774.7|11774.5|11773.6|104
1626220800000|2021-07-14 00:00:00|11775.5|11774.6|11775|11774.1|11775.5|11774.6|11773.6|11772.7|337
1626221100000|2021-07-14 00:05:00|11775.1|11774.2|11773.9|11773|11775.6|11774.8|11773.9|11773|232
1626221400000|2021-07-14 00:10:00|11773.8|11773.2|11773.6|11772.7|11774.4|11773.6|11773.3|11772.5|341
1626221700000|2021-07-14 00:15:00|11773.5|11772.6|11773|11772.4|11774.2|11773.4|11772.3|11771.6|205
1626222000000|2021-07-14 00:20:00|11773.1|11772.2|11773.8|11772.9|11774.2|11773.3|11772.8|11771.9|257
1626222300000|2021-07-14 00:25:00|11773.7|11772.8|11777.1|11776.2|11777.5|11776.6|11772.7|11771.9|371
1626222600000|2021-07-14 00:30:00|11777|11776.1|11776.3|11775.4|11777|11776.1|11775.2|11774.4|229
1626222900000|2021-07-14 00:35:00|11776.2|11775.6|11775.4|11774.5|11777|11776.2|11775.3|11774.5|226
1626223200000|2021-07-14 00:40:00|11775.5|11774.6|11776|11775.1|11776.4|11775.6|11774.9|11774|267
1626223500000|2021-07-14 00:45:00|11775.8|11775.2|11776.9|11776.3|11779.1|11778.3|11775.8|11775.2|330
1626223800000|2021-07-14 00:50:00|11777.2|11776.4|11777.4|11776.5|11778.4|11777.6|11776.4|11775.5|416
1626224100000|2021-07-14 00:55:00|11777.5|11776.6|11777|11776.1|11777.6|11776.7|11776.5|11775.6|307
1626224400000|2021-07-14 01:00:00|11777.2|11776.4|11778.5|11777.6|11779.3|11778.4|11776.2|11775.4|446
1626224700000|2021-07-14 01:05:00|11778.4|11777.5|11779.2|11778.3|11780.1|11779.2|11778.2|11777.3|341
1626225000000|2021-07-14 01:10:00|11779.3|11778.4|11780.8|11779.9|11780.8|11779.9|11778.9|11778.1|360
1626225300000|2021-07-14 01:15:00|11780.7|11779.8|11779.6|11778.7|11781.9|11781|11779.4|11778.5|464
1626225600000|2021-07-14 01:20:00|11779.7|11778.8|11778.7|11778.1|11779.8|11778.9|11778.3|11777.6|273
1626225900000|2021-07-14 01:25:00|11778.8|11777.9|11779.9|11779|11780.3|11779.4|11778.5|11777.8|315
1626226200000|2021-07-14 01:30:00|11780|11779.1|11782.1|11781.2|11782.3|11781.5|11779.6|11778.8|382
1626226500000|2021-07-14 01:35:00|11782.2|11781.3|11782.2|11781.3|11783.4|11782.5|11781|11780.2|418
1626226800000|2021-07-14 01:40:00|11782.1|11781.5|11780.8|11779.9|11782.2|11781.5|11780.2|11779.4|293
1626227100000|2021-07-14 01:45:00|11780.6|11779.7|11779.7|11778.8|11781.5|11780.7|11778.7|11777.9|313
1626227400000|2021-07-14 01:50:00|11779.6|11778.7|11779.5|11778.9|11780.6|11779.7|11778.7|11777.8|339
1626227700000|2021-07-14 01:55:00|11779.4|11778.8|11781.7|11780.8|11782|11781.1|11779.2|11778.3|311
1626228000000|2021-07-14 02:00:00|11781.8|11780.9|11780.3|11779.4|11783.1|11782.2|11779.6|11778.7|690
1626228300000|2021-07-14 02:05:00|11780.4|11779.5|11779.3|11778.4|11781.2|11780.3|11778.5|11777.6|448
1626228600000|2021-07-14 02:10:00|11779.4|11778.5|11778.7|11777.8|11780.5|11779.7|11778.3|11777.4|384
1626228900000|2021-07-14 02:15:00|11778.8|11777.9|11780.5|11779.6|11780.8|11779.9|11778.5|11777.8|399
1626229200000|2021-07-14 02:20:00|11780.4|11779.5|11780.4|11779.5|11781.4|11780.7|11778.9|11778|389
1626229500000|2021-07-14 02:25:00|11780.3|11779.4|11780.4|11779.5|11780.5|11779.8|11779.7|11778.8|269
1626229800000|2021-07-14 02:30:00|11780.5|11779.6|11780.5|11779.9|11781.6|11780.8|11780.2|11779.4|267
1626230100000|2021-07-14 02:35:00|11780.4|11779.8|11781.9|11781|11782.3|11781.4|11780.4|11779.6|240
1626230400000|2021-07-14 02:40:00|11781.5|11780.9|11781.9|11781|11782.2|11781.6|11781.4|11780.5|204
1626230700000|2021-07-14 02:45:00|11781.7|11781.1|11783.5|11782.6|11783.7|11782.8|11781.3|11780.4|225
1626231000000|2021-07-14 02:50:00|11783.4|11782.5|11783.3|11782.4|11784.1|11783.3|11782.8|11782|204
1626231300000|2021-07-14 02:55:00|11783.4|11782.5|11784.4|11783.8|11785.1|11784.3|11783.1|11782.4|233
1626231600000|2021-07-14 03:00:00|11784.5|11783.6|11784.4|11783.5|11785|11784.2|11783.4|11782.7|326
1626231900000|2021-07-14 03:05:00|11784.1|11783.2|11784.4|11783.8|11784.8|11784.2|11784|11783.1|197
1626232200000|2021-07-14 03:10:00|11784.5|11783.6|11784.4|11783.5|11785.3|11784.6|11783.8|11783|194
1626232500000|2021-07-14 03:15:00|11784.6|11783.7|11785|11784.1|11785.2|11784.5|11784.3|11783.5|200
1626232800000|2021-07-14 03:20:00|11784.9|11784|11784.8|11783.9|11785.4|11784.6|11784.5|11783.7|243
1626233100000|2021-07-14 03:25:00|11784.9|11784|11784.5|11783.6|11785.3|11784.4|11784.1|11783.2|219
1626233400000|2021-07-14 03:30:00|11784.6|11783.7|11784.7|11783.8|11785.2|11784.4|11783.8|11783.1|228
1626233700000|2021-07-14 03:35:00|11784.6|11784|11784.9|11784|11785.9|11785.1|11784.6|11784|123
1626234000000|2021-07-14 03:40:00|11785|11784.1|11784.4|11783.5|11785|11784.1|11784.2|11783.4|88
1626234300000|2021-07-14 03:45:00|11784.5|11783.6|11784.4|11783.5|11784.9|11784.1|11783.9|11783.1|93
1626234600000|2021-07-14 03:50:00|11784.3|11783.4|11783.9|11783|11784.5|11783.6|11783.7|11782.9|114
1626234900000|2021-07-14 03:55:00|11784|11783.1|11784|11783.1|11784.8|11783.9|11783.7|11782.8|113
1626235200000|2021-07-14 04:00:00|11783.8|11782.9|11783.8|11783.2|11784|11783.2|11782.9|11782|126
1626235500000|2021-07-14 04:05:00|11783.9|11783|11784.2|11783.3|11784.6|11784|11783.7|11783|118
1626235800000|2021-07-14 04:10:00|11784.1|11783.2|11783.9|11783.3|11784.8|11783.9|11783.8|11783|119
1626236100000|2021-07-14 04:15:00|11784|11783.1|11784.5|11783.6|11784.6|11783.8|11783.7|11782.9|155
1626236400000|2021-07-14 04:20:00|11784.4|11783.8|11784.5|11783.6|11785|11784.1|11784.2|11783.4|95
1626236700000|2021-07-14 04:25:00|11784.4|11783.5|11783|11782.1|11784.6|11783.7|11782.4|11781.7|174
1626237000000|2021-07-14 04:30:00|11783.1|11782.2|11783.1|11782.2|11783.7|11782.9|11782.5|11781.6|204
1626237300000|2021-07-14 04:35:00|11783.2|11782.3|11783.1|11782.2|11783.9|11783|11782.9|11782|139
1626237600000|2021-07-14 04:40:00|11783.2|11782.3|11782.7|11781.8|11783.2|11782.5|11782.4|11781.6|118
1626237900000|2021-07-14 04:45:00|11782.6|11782|11782.2|11781.3|11783|11782.3|11781.8|11781|130
1626238200000|2021-07-14 04:50:00|11782.1|11781.2|11782.1|11781.2|11782.6|11781.8|11781.4|11780.6|154
1626238500000|2021-07-14 04:55:00|11782.3|11781.5|11784.2|11783.3|11784.2|11783.4|11781.9|11781.2|236
1626238800000|2021-07-14 05:00:00|11784.1|11783.2|11784.5|11783.9|11785|11784.2|11782.6|11781.8|213
1626239100000|2021-07-14 05:05:00|11784.6|11783.7|11785.7|11785.1|11786.3|11785.5|11784.4|11783.7|280
1626239400000|2021-07-14 05:10:00|11785.9|11785|11786.4|11785.5|11787|11786.3|11785.6|11784.9|174
1626239700000|2021-07-14 05:15:00|11786.5|11785.6|11786.9|11786|11787.3|11786.5|11785.7|11785|173
1626240000000|2021-07-14 05:20:00|11786.7|11786.1|11785.9|11785|11787|11786.2|11785.3|11784.5|215
1626240300000|2021-07-14 05:25:00|11786|11785.1|11785.5|11784.6|11786|11785.3|11785.1|11784.4|175
1626240600000|2021-07-14 05:30:00|11785.4|11784.5|11785.3|11784.4|11787.1|11786.2|11785.1|11784.3|265
1626240900000|2021-07-14 05:35:00|11785.4|11784.5|11786.3|11785.4|11786.7|11785.9|11785.1|11784.4|223
1626241200000|2021-07-14 05:40:00|11786.4|11785.5|11788.2|11787.3|11788.4|11787.5|11786.1|11785.4|251
1626241500000|2021-07-14 05:45:00|11787.9|11787|11787.4|11786.5|11787.9|11787.2|11786.7|11785.8|164
1626241800000|2021-07-14 05:50:00|11787.3|11786.4|11787.7|11786.8|11787.9|11787|11786.9|11786|137
1626242100000|2021-07-14 05:55:00|11787.8|11786.9|11789.1|11788.2|11790.9|11790|11787.8|11786.9|341
1626242400000|2021-07-14 06:00:00|11789.3|11788.4|11788.9|11788|11790.9|11790|11786.5|11785.6|574
1626242700000|2021-07-14 06:05:00|11788.8|11787.9|11788.9|11788|11792.6|11791.7|11788.6|11787.8|486
1626243000000|2021-07-14 06:10:00|11788.8|11788.2|11788.8|11788.2|11790.7|11790|11787.5|11786.8|500
1626243300000|2021-07-14 06:15:00|11788.7|11788.1|11788.4|11787.5|11790.3|11789.6|11787.8|11787.1|368
1626243600000|2021-07-14 06:20:00|11788.2|11787.6|11791.9|11791|11792.1|11791.2|11787.9|11787.2|349
1626243900000|2021-07-14 06:25:00|11791.8|11791.2|11793.5|11792.6|11794|11793.4|11791.8|11791|380
1626244200000|2021-07-14 06:30:00|11793.4|11792.8|11795.2|11794.6|11795.7|11795.1|11792|11791.2|454
1626244500000|2021-07-14 06:35:00|11795.1|11794.5|11794.5|11793.6|11796.4|11795.6|11793.4|11792.6|485
1626244800000|2021-07-14 06:40:00|11794.4|11793.5|11794.4|11793.5|11795.5|11794.7|11793.6|11792.9|318
1626245100000|2021-07-14 06:45:00|11794.3|11793.4|11795.9|11795.3|11796.5|11795.6|11793.6|11792.8|417
1626245400000|2021-07-14 06:50:00|11796|11795.4|11795|11794.4|11796.3|11795.5|11794.8|11794|270
1626245700000|2021-07-14 06:55:00|11795.1|11794.5|11792.1|11791.2|11795.7|11794.8|11791.6|11790.8|414
1626246000000|2021-07-14 07:00:00|11792|11791.1|11791|11790.1|11794.4|11793.5|11790.1|11789.4|746
1626246300000|2021-07-14 07:05:00|11790.9|11790|11792.9|11792|11794.4|11793.7|11790.7|11789.9|524
1626246600000|2021-07-14 07:10:00|11792.8|11792.2|11788|11787.1|11794|11793.1|11786.4|11785.5|550
1626246900000|2021-07-14 07:15:00|11787.9|11787|11791.4|11790.5|11791.4|11790.6|11785.7|11784.8|604
1626247200000|2021-07-14 07:20:00|11791.2|11790.3|11792.9|11792|11793.4|11792.6|11788.3|11787.5|668
1626247500000|2021-07-14 07:25:00|11792.8|11791.9|11792.3|11791.7|11793|11792.1|11791.6|11790.9|459
1626247800000|2021-07-14 07:30:00|11792.4|11791.5|11793.9|11793|11794.4|11793.6|11791.3|11790.6|508
1626248100000|2021-07-14 07:35:00|11794|11793.1|11797.2|11796.3|11797.6|11796.9|11793.8|11792.9|561
1626248400000|2021-07-14 07:40:00|11797|11796.4|11793.2|11792.6|11797.2|11796.5|11793|11792.4|476
1626248700000|2021-07-14 07:45:00|11793.3|11792.7|11791.8|11791.2|11793.7|11793|11789.2|11788.3|578
1626249000000|2021-07-14 07:50:00|11791.7|11791.1|11787.2|11786.6|11792.3|11791.6|11786.4|11785.6|560
1626249300000|2021-07-14 07:55:00|11787.3|11786.4|11784.3|11783.4|11788.3|11787.4|11784.1|11783.3|531
1626249600000|2021-07-14 08:00:00|11784.4|11783.8|11785.6|11784.7|11786.4|11785.7|11780.5|11779.7|603
1626249900000|2021-07-14 08:05:00|11785.4|11784.8|11788.6|11787.7|11789.2|11788.5|11783.8|11782.9|576
1626250200000|2021-07-14 08:10:00|11788.4|11787.8|11787.6|11787|11790.1|11789.3|11785.9|11785.1|623
1626250500000|2021-07-14 08:15:00|11787.8|11787.2|11789.6|11788.7|11790.2|11789.4|11786.9|11786.2|471
1626250800000|2021-07-14 08:20:00|11789.4|11788.8|11791.1|11790.2|11791.1|11790.4|11786.5|11785.9|542
1626251100000|2021-07-14 08:25:00|11791|11790.1|11796.1|11795.2|11797.7|11796.9|11790.9|11790|681
1626251400000|2021-07-14 08:30:00|11796.2|11795.3|11796.8|11795.9|11799.7|11799.1|11796|11795.1|588
1626251700000|2021-07-14 08:35:00|11796.9|11796|11791.2|11790.3|11796.9|11796.1|11790|11789.3|530
1626252000000|2021-07-14 08:40:00|11790.9|11790.2|11789.9|11789|11792.9|11792|11789.3|11788.6|592
1626252300000|2021-07-14 08:45:00|11789.8|11789.2|11784.9|11784|11790.3|11789.6|11784.5|11783.9|597
1626252600000|2021-07-14 08:50:00|11784.8|11784.2|11785|11784.4|11786.3|11785.5|11783.7|11783|522
1626252900000|2021-07-14 08:55:00|11784.9|11784.3|11784.3|11783.4|11786.7|11785.9|11782.7|11781.8|504
1626253200000|2021-07-14 09:00:00|11784.2|11783.3|11781.5|11780.6|11784.2|11783.3|11780.6|11780|505
1626253500000|2021-07-14 09:05:00|11781.6|11780.7|11778|11777.1|11782.2|11781.4|11776.4|11775.5|576
1626253800000|2021-07-14 09:10:00|11778.1|11777.2|11784|11783.1|11784.8|11784|11777.9|11777|578
1626254100000|2021-07-14 09:15:00|11784.1|11783.2|11783.3|11782.7|11784.3|11783.6|11781.5|11780.7|518
1626254400000|2021-07-14 09:20:00|11783.5|11782.6|11784.1|11783.2|11784.5|11783.8|11782|11781.2|422
1626254700000|2021-07-14 09:25:00|11784.3|11783.7|11785.4|11784.8|11786.4|11785.5|11784|11783.2|489
1626255000000|2021-07-14 09:30:00|11785.7|11785.1|11785.8|11784.9|11786.2|11785.5|11784.4|11783.6|472
1626255300000|2021-07-14 09:35:00|11785.7|11784.8|11786.3|11785.7|11788.2|11787.4|11785.6|11784.8|374
1626255600000|2021-07-14 09:40:00|11786.2|11785.6|11786.5|11785.6|11786.6|11786|11784.8|11784.1|378
1626255900000|2021-07-14 09:45:00|11786.6|11785.9|11788.3|11787.7|11789|11788.2|11785.6|11785|424
1626256200000|2021-07-14 09:50:00|11788.6|11787.6|11794|11793.1|11794|11793.3|11786.7|11785.9|543
1626256500000|2021-07-14 09:55:00|11793.9|11793|11794.1|11793.2|11794.4|11793.7|11791.2|11790.5|421
1626256800000|2021-07-14 10:00:00|11794.3|11793.4|11794.9|11794.3|11796|11795.2|11793.8|11793.1|437
1626257100000|2021-07-14 10:05:00|11794.7|11794.1|11794.6|11793.7|11795.5|11794.7|11792.9|11792.3|459
1626257400000|2021-07-14 10:10:00|11794.5|11793.6|11795.3|11794.7|11796.4|11795.6|11794|11793.2|465
1626257700000|2021-07-14 10:15:00|11795.2|11794.6|11794.7|11793.8|11796.7|11796.1|11793.5|11792.8|408
1626258000000|2021-07-14 10:20:00|11794.6|11794|11794.2|11793.3|11796|11795.3|11794.2|11793.3|275
1626258300000|2021-07-14 10:25:00|11794.3|11793.4|11792.8|11792.2|11795.6|11794.7|11792|11791.1|441
1626258600000|2021-07-14 10:30:00|11792.9|11792|11795.3|11794.4|11795.4|11794.7|11792.2|11791.4|470
1626258900000|2021-07-14 10:35:00|11795.4|11794.5|11795.6|11794.7|11796.5|11795.7|11793.2|11792.4|432
1626259200000|2021-07-14 10:40:00|11795.7|11795.1|11798.1|11797.2|11798.8|11797.9|11795.3|11794.4|522
1626259500000|2021-07-14 10:45:00|11798|11797.1|11798.5|11797.6|11800.2|11799.5|11797.4|11796.8|447
1626259800000|2021-07-14 10:50:00|11798.6|11797.7|11799|11798.4|11800.2|11799.6|11797.4|11796.8|406
1626260100000|2021-07-14 10:55:00|11799.1|11798.5|11798.1|11797.2|11799.6|11799|11797.7|11796.8|368
1626260400000|2021-07-14 11:00:00|11798.2|11797.3|11801.1|11800.2|11803.2|11802.3|11797.5|11796.8|521
1626260700000|2021-07-14 11:05:00|11801.2|11800.3|11800.6|11800|11805.2|11804.3|11799.9|11799.3|584
1626261000000|2021-07-14 11:10:00|11800.5|11799.9|11804.2|11803.6|11804.7|11804.1|11799.9|11799|438
1626261300000|2021-07-14 11:15:00|11804.3|11803.7|11802|11801.1|11804.3|11803.7|11801.5|11800.8|408
1626261600000|2021-07-14 11:20:00|11801.9|11801|11803.3|11802.4|11804.1|11803.4|11800.7|11800|421
1626261900000|2021-07-14 11:25:00|11803.2|11802.3|11801.4|11800.5|11803.8|11803|11799.9|11799.2|344
1626262200000|2021-07-14 11:30:00|11801.3|11800.4|11801.2|11800.6|11801.9|11801|11799.2|11798.4|437
1626262500000|2021-07-14 11:35:00|11801.1|11800.5|11800.7|11799.8|11801.4|11800.7|11799.5|11798.9|371
1626262800000|2021-07-14 11:40:00|11800.8|11800.2|11801|11800.4|11802|11801.4|11800.4|11799.6|294
1626263100000|2021-07-14 11:45:00|11801.1|11800.5|11802.6|11802|11803.1|11802.5|11801.1|11800.4|351
1626263400000|2021-07-14 11:50:00|11802.7|11802.1|11802.9|11802.3|11804.3|11803.6|11802|11801.4|426
1626263700000|2021-07-14 11:55:00|11802.8|11802.2|11803|11802.4|11804.7|11803.9|11802.6|11802|577
1626264000000|2021-07-14 12:00:00|11803.3|11802.7|11805.1|11804.2|11805.8|11805.2|11802.8|11802|587
1626264300000|2021-07-14 12:05:00|11805.2|11804.3|11812.6|11811.7|11813.2|11812.4|11805.2|11804.3|762
1626264600000|2021-07-14 12:10:00|11813.2|11812.3|11812|11811.4|11814.4|11813.7|11808.8|11808.2|794
1626264900000|2021-07-14 12:15:00|11812.2|11811.3|11807.7|11806.8|11812.4|11811.7|11807.2|11806.5|759
1626265200000|2021-07-14 12:20:00|11807.9|11807.1|11810|11809.4|11810.2|11809.6|11807.1|11806.3|549
1626265500000|2021-07-14 12:25:00|11810.1|11809.5|11810.1|11809.2|11812.8|11811.9|11809.9|11808.9|501
1626265800000|2021-07-14 12:30:00|11811.8|11810.7|11825.7|11824.8|11827.7|11826.8|11809.6|11808.7|1442
1626266100000|2021-07-14 12:35:00|11826.1|11825.2|11820.7|11819.8|11828.6|11827.7|11818.5|11817.6|1112
1626266400000|2021-07-14 12:40:00|11820.8|11819.9|11815|11814.1|11821.4|11820.5|11815|11814.1|1087
1626266700000|2021-07-14 12:45:00|11814.6|11814|11817.6|11816.7|11820.5|11819.7|11814.6|11813.7|822
1626267000000|2021-07-14 12:50:00|11817.5|11816.6|11822.6|11822|11823.8|11822.9|11816.8|11815.9|774
1626267300000|2021-07-14 12:55:00|11822.5|11821.6|11822.5|11821.6|11826.1|11825.2|11819.3|11818.4|774
1626267600000|2021-07-14 13:00:00|11822.4|11821.5|11822|11821.4|11825.8|11825.2|11822|11821.2|950
1626267900000|2021-07-14 13:05:00|11822.1|11821.5|11821.7|11820.8|11824.1|11823.5|11818.1|11817.3|864
1626268200000|2021-07-14 13:10:00|11821.6|11820.7|11820|11819.1|11823.6|11822.9|11819.1|11818.2|775
1626268500000|2021-07-14 13:15:00|11820.1|11819.2|11817.7|11816.8|11821.9|11821.2|11817.2|11816.4|738
1626268800000|2021-07-14 13:20:00|11817.6|11817.1|11817.4|11816.5|11819|11818.3|11816.8|11816.2|697
1626269100000|2021-07-14 13:25:00|11817.5|11816.6|11821|11820.1|11821.1|11820.3|11817|11816.3|510
1626269400000|2021-07-14 13:30:00|11820.8|11819.9|11817.5|11816.6|11824.3|11823.4|11816.8|11816.2|637
1626269700000|2021-07-14 13:35:00|11817.7|11816.8|11815|11814.1|11817.9|11817.1|11813.6|11812.7|564
1626270000000|2021-07-14 13:40:00|11815.1|11814.2|11820.1|11819.2|11821.9|11821|11814.9|11814.1|597
1626270300000|2021-07-14 13:45:00|11820|11819.1|11821.5|11820.9|11825.7|11824.8|11819.8|11818.9|616
1626270600000|2021-07-14 13:50:00|11821.2|11820.3|11821.5|11820.6|11823.4|11822.5|11819.2|11818.4|603
1626270900000|2021-07-14 13:55:00|11821.4|11820.5|11823|11822.1|11824.7|11824.1|11819.7|11818.8|771
1626271200000|2021-07-14 14:00:00|11822.6|11822|11818.9|11818|11826.3|11825.4|11817.4|11816.5|1157
1626271500000|2021-07-14 14:05:00|11818.8|11817.9|11819|11818.1|11820.6|11819.8|11813.9|11813|965
1626271800000|2021-07-14 14:10:00|11819.1|11818.2|11821.4|11820.8|11822.4|11821.5|11817.5|11816.6|902
1626272100000|2021-07-14 14:15:00|11821.7|11820.6|11824.6|11823.7|11825|11824.4|11820.5|11819.6|873
1626272400000|2021-07-14 14:20:00|11824.5|11823.9|11820.5|11819.6|11825.2|11824.3|11820.3|11819.5|728
1626272700000|2021-07-14 14:25:00|11820.4|11819.8|11820.8|11819.9|11822.3|11821.6|11820.2|11819.4|921
1626273000000|2021-07-14 14:30:00|11820.7|11819.8|11822.7|11821.8|11823.5|11822.7|11817.8|11817.1|827
1626273300000|2021-07-14 14:35:00|11822.6|11822|11818|11817.4|11822.7|11822.1|11816.9|11816.3|807
1626273600000|2021-07-14 14:40:00|11818.1|11817.5|11818.6|11817.7|11822.4|11821.7|11817.5|11816.8|799
1626273900000|2021-07-14 14:45:00|11818.4|11817.8|11823.3|11822.4|11823.4|11822.6|11818|11817.4|784
1626274200000|2021-07-14 14:50:00|11823.2|11822.3|11823.2|11822.6|11828.7|11827.8|11821.1|11820.5|1040
1626274500000|2021-07-14 14:55:00|11823.3|11822.7|11820.2|11819.3|11825.1|11824.4|11817|11816.4|1019
1626274800000|2021-07-14 15:00:00|11820|11819.1|11821.6|11821|11822|11821.4|11817.6|11817|873
1626275100000|2021-07-14 15:05:00|11821.7|11821.1|11822|11821.4|11824.6|11824|11820.1|11819.5|679
1626275400000|2021-07-14 15:10:00|11821.9|11821.3|11824.8|11823.9|11825.4|11824.6|11821.3|11820.7|573
1626275700000|2021-07-14 15:15:00|11824.6|11824|11823.7|11823.1|11825.7|11825|11823.4|11822.6|607
1626276000000|2021-07-14 15:20:00|11823.9|11823.3|11826.1|11825.5|11827.3|11826.5|11823.2|11822.4|502
1626276300000|2021-07-14 15:25:00|11826.3|11825.4|11823.5|11822.6|11826.6|11825.9|11821.7|11820.8|642
1626276600000|2021-07-14 15:30:00|11823.6|11822.7|11824.9|11824|11825.3|11824.7|11821.4|11820.5|600
1626276900000|2021-07-14 15:35:00|11824.8|11824.2|11825.7|11824.8|11826.4|11825.7|11823.8|11823.2|559
1626277200000|2021-07-14 15:40:00|11825.8|11824.9|11826.2|11825.3|11827.2|11826.3|11825.1|11824.4|552
1626277500000|2021-07-14 15:45:00|11826.3|11825.4|11821.7|11821.1|11826.8|11826.1|11821|11820.4|595
1626277800000|2021-07-14 15:50:00|11821.6|11821|11824|11823.4|11825.2|11824.5|11821.3|11820.6|668
1626278100000|2021-07-14 15:55:00|11824.1|11823.5|11826.1|11825.2|11827.4|11826.6|11823.6|11822.8|500
1626278400000|2021-07-14 16:00:00|11826|11825.1|11829.2|11828.6|11830|11829.3|11825.8|11824.9|478
1626278700000|2021-07-14 16:05:00|11829|11828.4|11829|11828.1|11829.5|11828.9|11827.9|11827.2|514
1626279000000|2021-07-14 16:10:00|11828.9|11828|11826.7|11825.8|11829.2|11828.5|11826.3|11825.4|435
1626279300000|2021-07-14 16:15:00|11826.9|11826.3|11830.2|11829.6|11830.5|11829.7|11826.9|11826.3|427
1626279600000|2021-07-14 16:20:00|11830.1|11829.5|11832.8|11831.9|11835.4|11834.5|11829.8|11828.9|473
1626279900000|2021-07-14 16:25:00|11832.7|11831.8|11833.6|11833|11834.2|11833.5|11831.9|11831.2|377
1626280200000|2021-07-14 16:30:00|11833.7|11833.1|11832.2|11831.6|11835.7|11835|11831.6|11830.8|486
1626280500000|2021-07-14 16:35:00|11832.3|11831.4|11834.6|11834|11835.5|11834.8|11832|11831.4|503
1626280800000|2021-07-14 16:40:00|11834.5|11833.9|11831.1|11830.2|11834.8|11834.2|11830.7|11829.9|506
1626281100000|2021-07-14 16:45:00|11831|11830.1|11830.8|11829.9|11832.7|11831.8|11830.2|11829.5|457
1626281400000|2021-07-14 16:50:00|11830.6|11830|11833.3|11832.4|11834.6|11833.8|11829.8|11829.1|503
1626281700000|2021-07-14 16:55:00|11833|11832.3|11832.8|11831.9|11834.1|11833.4|11831.4|11830.6|491
1626282000000|2021-07-14 17:00:00|11833|11832.1|11832.5|11831.6|11835.9|11835.3|11832.2|11831.3|574
1626282300000|2021-07-14 17:05:00|11832.4|11831.5|11831.4|11830.8|11833.4|11832.6|11831.1|11830.3|349
1626282600000|2021-07-14 17:10:00|11831.5|11830.6|11830.4|11829.8|11831.6|11830.7|11829.4|11828.5|410
1626282900000|2021-07-14 17:15:00|11830.7|11829.7|11829.4|11828.8|11831.4|11830.6|11829.3|11828.5|438
1626283200000|2021-07-14 17:20:00|11829.3|11828.7|11830.1|11829.2|11830.1|11829.4|11828.5|11827.6|361
1626283500000|2021-07-14 17:25:00|11830.2|11829.6|11830.1|11829.2|11830.4|11829.7|11828.9|11828.3|385
1626283800000|2021-07-14 17:30:00|11830|11829.1|11828.9|11828.3|11830.2|11829.4|11828.4|11827.5|330
1626284100000|2021-07-14 17:35:00|11829.1|11828.2|11829.3|11828.7|11829.7|11828.9|11828.5|11827.7|286
1626284400000|2021-07-14 17:40:00|11829.4|11828.8|11829|11828.1|11829.7|11828.9|11828.5|11827.7|284
1626284700000|2021-07-14 17:45:00|11829.1|11828.2|11827.4|11826.8|11829.1|11828.4|11826.9|11826.1|270
1626285000000|2021-07-14 17:50:00|11827.5|11826.9|11827.9|11827|11828.1|11827.2|11826.5|11825.7|251
1626285300000|2021-07-14 17:55:00|11828|11827.1|11826.5|11825.6|11828.3|11827.4|11825.8|11825.1|309
1626285600000|2021-07-14 18:00:00|11826.4|11825.5|11828.6|11827.7|11829|11828.1|11825.8|11825|293
1626285900000|2021-07-14 18:05:00|11828.5|11827.6|11828.7|11827.8|11829.2|11828.4|11827|11826.2|291
1626286200000|2021-07-14 18:10:00|11828.6|11828|11829.6|11828.7|11829.9|11829.3|11827.7|11827.1|272
1626286500000|2021-07-14 18:15:00|11829.7|11828.8|11831.6|11830.7|11832.7|11831.9|11829.6|11828.7|407
1626286800000|2021-07-14 18:20:00|11831.5|11830.6|11832.4|11831.8|11832.8|11832|11830.5|11829.7|310
1626287100000|2021-07-14 18:25:00|11832.5|11831.6|11833.6|11832.7|11834|11833.2|11831.2|11830.5|314
1626287400000|2021-07-14 18:30:00|11833.5|11832.6|11832.3|11831.7|11833.8|11833|11832.1|11831.3|314
1626287700000|2021-07-14 18:35:00|11832.4|11831.5|11833.5|11832.6|11833.6|11832.9|11831.8|11831.1|182
1626288000000|2021-07-14 18:40:00|11833.6|11832.7|11832.7|11832.1|11833.8|11833.1|11832.2|11831.4|347
1626288300000|2021-07-14 18:45:00|11832.5|11831.9|11831.2|11830.6|11833.2|11832.4|11831|11830.2|244
1626288600000|2021-07-14 18:50:00|11831.1|11830.5|11830.9|11830.3|11831.5|11830.8|11830.4|11829.6|203
1626288900000|2021-07-14 18:55:00|11830.8|11830.2|11830.5|11829.9|11832.1|11831.2|11829.4|11828.8|321
1626289200000|2021-07-14 19:00:00|11830.6|11830|11831|11830.1|11831.6|11830.7|11830.2|11829.3|335
1626289500000|2021-07-14 19:05:00|11830.8|11830.2|11833.6|11832.7|11833.6|11832.7|11830.4|11829.7|287
1626289800000|2021-07-14 19:10:00|11833.7|11832.8|11834.4|11833.8|11835|11834.3|11833.4|11832.6|364
1626290100000|2021-07-14 19:15:00|11834.5|11833.9|11835.7|11834.8|11835.7|11834.9|11834.2|11833.4|246
1626290400000|2021-07-14 19:20:00|11835.6|11834.7|11835.7|11835.1|11837.5|11836.6|11834.4|11833.6|361
1626290700000|2021-07-14 19:25:00|11835.6|11835|11836.6|11836|11837.1|11836.3|11835.3|11834.5|374
1626291000000|2021-07-14 19:30:00|11836.8|11835.9|11837|11836.1|11837|11836.3|11835.6|11834.8|233
1626291300000|2021-07-14 19:35:00|11837.1|11836.2|11836.1|11835.2|11837.4|11836.6|11835.8|11835|248
1626291600000|2021-07-14 19:40:00|11836|11835.4|11837.1|11836.2|11837.3|11836.5|11835.8|11834.9|239
1626291900000|2021-07-14 19:45:00|11837.2|11836.3|11837.4|11836.8|11838.9|11838.3|11837.1|11836.2|262
1626292200000|2021-07-14 19:50:00|11837.3|11836.7|11836.6|11835.7|11837.6|11836.8|11835.8|11835.1|354
1626292500000|2021-07-14 19:55:00|11836.7|11835.8|11835.4|11834.5|11837.3|11836.7|11834.9|11834.1|505
1626292800000|2021-07-14 20:00:00|11835.3|11834.4|11835.2|11834.3|11835.7|11834.9|11834.6|11833.8|227
1626293100000|2021-07-14 20:05:00|11835.3|11834.4|11837.3|11836.4|11837.3|11836.6|11835.1|11834.4|158
1626293400000|2021-07-14 20:10:00|11837.2|11836.6|11836.7|11836.1|11837.4|11836.6|11836.6|11835.9|118
1626293700000|2021-07-14 20:15:00|11836.9|11836|11838.2|11837.3|11838.3|11837.4|11836.9|11836|117
1626294000000|2021-07-14 20:20:00|11838.3|11837.4|11837.8|11836.9|11838.3|11837.5|11837.1|11836.4|98
1626294300000|2021-07-14 20:25:00|11837.7|11837.1|11838.8|11837.9|11839.3|11838.4|11837.7|11837.1|75
1626294600000|2021-07-14 20:30:00|11838.7|11837.8|11838.7|11837.8|11838.8|11838.1|11838.2|11837.5|82
1626294900000|2021-07-14 20:35:00|11838.5|11837.9|11838.6|11837.7|11838.9|11838|11838.4|11837.6|50
1626295200000|2021-07-14 20:40:00|11838.4|11837.5|11838.6|11837.7|11838.9|11838|11838|11837.1|94
1626295500000|2021-07-14 20:45:00|11838.5|11837.6|11836.3|11835.4|11838.6|11837.7|11836|11835.1|118
1626295800000|2021-07-14 20:50:00|11836.2|11835.3|11838|11837.1|11838.7|11837.8|11836.1|11835.2|379
1626296100000|2021-07-14 20:55:00|11838.1|11837.2|11836.7|11835.1|11838.9|11838|11836.5|11835.1|561
1626296400000|2021-07-14 21:00:00|11836.9|11835.7|11840.2|11836.3|11840.2|11836.4|11836.9|11833.9|32
1626296700000|2021-07-14 21:05:00|11839.9|11834.2|11840.4|11835.4|11841.2|11835.8|11839.9|11833.7|167
1626297000000|2021-07-14 21:10:00|11840.5|11835.3|11840|11836.1|11841|11836.8|11839.3|11835.1|156
1626297300000|2021-07-14 21:15:00|11839.9|11836.2|11840.1|11836.2|11840.4|11836.7|11839.4|11835.9|130
1626297600000|2021-07-14 21:20:00|11840|11836.1|11839.7|11835.7|11840.2|11836.6|11839.3|11835.7|171
1626297900000|2021-07-14 21:25:00|11840.2|11835.8|11839.6|11835.8|11840.6|11836.7|11839.3|11835.6|93
1626298200000|2021-07-14 21:30:00|11839.8|11835.9|11839.7|11837|11840.7|11837.3|11839.3|11835.7|162
1626298500000|2021-07-14 21:35:00|11839.8|11836.9|11838.9|11835.7|11840.2|11837|11838.4|11835.2|184
1626298800000|2021-07-14 21:40:00|11839|11835.6|11839.1|11835.8|11839.5|11836.1|11838.3|11835.2|78
1626299100000|2021-07-14 21:45:00|11838.7|11835.7|11838.7|11835.8|11839.3|11836.1|11838|11835.2|209
1626299400000|2021-07-14 21:50:00|11838|11835.7|11840.3|11834.8|11840.4|11837.7|11838|11833.7|342
1626299700000|2021-07-14 21:55:00|11839.7|11834.6|11838.9|11834.6|11840.4|11835.2|11838.7|11833.6|543
1626300000000|2021-07-14 22:00:00|11839.1|11834.5|11836.4|11835.5|11839.1|11836.3|11836|11833.9|347
1626300300000|2021-07-14 22:05:00|11836.6|11835.4|11837.4|11836.5|11837.6|11836.6|11836.3|11835.3|150
1626300600000|2021-07-14 22:10:00|11837.5|11836.6|11837.4|11836.5|11837.7|11836.7|11837.1|11836.2|87
1626300900000|2021-07-14 22:15:00|11837.3|11836.4|11837.9|11837|11838|11837.1|11837.3|11836.4|75
1626301200000|2021-07-14 22:20:00|11838|11837.1|11837.9|11837|11838.5|11837.6|11837.8|11836.9|83
1626301500000|2021-07-14 22:25:00|11838|11837.1|11838.3|11837.4|11838.6|11837.7|11837.8|11836.9|87
1626301800000|2021-07-14 22:30:00|11838.1|11837.2|11837.6|11836.7|11838.6|11837.7|11836.9|11836|110
1626302100000|2021-07-14 22:35:00|11837.5|11836.6|11837.5|11836.6|11838|11837.1|11837.4|11836.5|73
1626302400000|2021-07-14 22:40:00|11837.4|11836.5|11837.4|11836.5|11837.7|11836.8|11836.9|11836|77
1626302700000|2021-07-14 22:45:00|11837.5|11836.6|11836.9|11836|11837.5|11836.6|11836.8|11835.9|49
1626303000000|2021-07-14 22:50:00|11836.8|11835.9|11836.4|11835.5|11837.4|11836.5|11836.3|11835.4|61
1626303300000|2021-07-14 22:55:00|11836.5|11835.6|11836.4|11835.5|11837.1|11836.2|11835.9|11835|63
1626303600000|2021-07-14 23:00:00|11836.5|11835.6|11837|11836.1|11837.3|11836.4|11836.5|11835.6|68
1626303900000|2021-07-14 23:05:00|11836.9|11836|11837.4|11836.5|11839.2|11838.3|11836.9|11836|164
1626304200000|2021-07-14 23:10:00|11837.3|11836.4|11835.3|11834.4|11838.3|11837.4|11835.3|11834.4|231
1626304500000|2021-07-14 23:15:00|11835.2|11834.3|11835.2|11834.3|11836.5|11835.6|11835.1|11834.2|152
1626304800000|2021-07-14 23:20:00|11835.3|11834.4|11835.4|11834.5|11836.6|11835.7|11835.2|11834.3|188
1626305100000|2021-07-14 23:25:00|11835.5|11834.6|11834.9|11834|11835.9|11835|11834.5|11833.6|218
1626305400000|2021-07-14 23:30:00|11835.1|11834.2|11834.4|11833.5|11835.5|11834.6|11834.3|11833.4|155
1626305700000|2021-07-14 23:35:00|11834.3|11833.4|11834.4|11833.5|11834.7|11833.8|11833.9|11833|93
1626306000000|2021-07-14 23:40:00|11834.3|11833.7|11834.4|11833.5|11835.2|11834.3|11834|11833.1|119
1626306300000|2021-07-14 23:45:00|11834.5|11833.6|11835.7|11834.8|11835.8|11835|11834.4|11833.5|112
1626306600000|2021-07-14 23:50:00|11835.6|11834.7|11834.9|11834|11835.8|11834.9|11834.5|11833.6|80
1626306900000|2021-07-14 23:55:00|11834.8|11833.9|11833.5|11832.6|11834.8|11833.9|11833.2|11832.4|153
1626307200000|2021-07-15 00:00:00|11833.6|11832.7|11834.4|11833.5|11835.7|11834.8|11833.6|11832.7|318
1626307500000|2021-07-15 00:05:00|11834.5|11833.6|11833.8|11832.9|11835.4|11834.5|11833.8|11832.9|190
1626307800000|2021-07-15 00:10:00|11833.9|11833|11834|11833.1|11834|11833.2|11832.9|11832|188
1626308100000|2021-07-15 00:15:00|11834.1|11833.2|11832.9|11832|11834.5|11833.7|11832.3|11831.5|304
1626308400000|2021-07-15 00:20:00|11833|11832.1|11832.5|11831.6|11833.6|11832.7|11832.3|11831.5|248
1626308700000|2021-07-15 00:25:00|11832.6|11831.7|11831.8|11830.9|11832.6|11831.8|11831.6|11830.7|218
1626309000000|2021-07-15 00:30:00|11831.9|11831|11830.5|11829.6|11831.9|11831|11829.2|11828.3|303
1626309300000|2021-07-15 00:35:00|11830.6|11829.7|11830.3|11829.4|11831.7|11830.8|11829.8|11828.9|324
1626309600000|2021-07-15 00:40:00|11830.2|11829.3|11831.9|11831|11832.3|11831.5|11829.7|11828.8|368
1626309900000|2021-07-15 00:45:00|11831.8|11830.9|11829.9|11829|11832.3|11831.5|11829.2|11828.3|352
1626310200000|2021-07-15 00:50:00|11830|11829.1|11832.5|11831.6|11833|11832.1|11829.4|11828.5|449
1626310500000|2021-07-15 00:55:00|11832.3|11831.4|11834|11833.1|11836.6|11835.7|11831.7|11830.8|398
1626310800000|2021-07-15 01:00:00|11834.2|11833.3|11831.9|11831|11834.4|11833.6|11831.3|11830.4|519
1626311100000|2021-07-15 01:05:00|11831.8|11830.9|11832.7|11831.8|11834.2|11833.3|11831.2|11830.3|496
1626311400000|2021-07-15 01:10:00|11832.8|11831.9|11830.8|11829.9|11833|11832.1|11830.7|11829.8|447
1626311700000|2021-07-15 01:15:00|11830.9|11830|11833.4|11832.5|11833.8|11832.9|11830.8|11829.9|279
1626312000000|2021-07-15 01:20:00|11833.6|11832.7|11833.2|11832.3|11834|11833.1|11832.8|11831.9|313
1626312300000|2021-07-15 01:25:00|11833.3|11832.4|11833.6|11832.7|11833.6|11832.7|11831.9|11831|224
1626312600000|2021-07-15 01:30:00|11833.7|11832.8|11832|11831.1|11834.9|11834|11830.8|11829.9|525
1626312900000|2021-07-15 01:35:00|11831.9|11831|11832.8|11831.9|11834.3|11833.4|11831.3|11830.4|415
1626313200000|2021-07-15 01:40:00|11832.7|11831.8|11832.2|11831.6|11834.2|11833.3|11831.8|11831.1|438
1626313500000|2021-07-15 01:45:00|11832.4|11831.5|11826.3|11825.4|11832.8|11831.9|11825.8|11824.9|416
1626313800000|2021-07-15 01:50:00|11826.2|11825.3|11828|11827.1|11828.5|11827.6|11825.7|11824.8|421
1626314100000|2021-07-15 01:55:00|11828.1|11827.2|11826.3|11825.4|11828.1|11827.2|11825.2|11824.3|343
1626314400000|2021-07-15 02:00:00|11826.2|11825.3|11825.9|11825.3|11827.3|11826.5|11825.7|11824.8|530
1626314700000|2021-07-15 02:05:00|11826.1|11825.5|11826.2|11825.3|11828|11827.2|11825.5|11824.7|469
1626315000000|2021-07-15 02:10:00|11826.1|11825.2|11825.5|11824.6|11826.1|11825.3|11821.7|11820.8|603
1626315300000|2021-07-15 02:15:00|11825.6|11824.7|11826.4|11825.5|11826.5|11825.6|11824.7|11823.9|367
1626315600000|2021-07-15 02:20:00|11826.2|11825.3|11825.4|11824.5|11826.4|11825.5|11823.7|11822.8|282
1626315900000|2021-07-15 02:25:00|11825.2|11824.6|11826.4|11825.5|11826.5|11825.6|11825.2|11824.5|246
1626316200000|2021-07-15 02:30:00|11826.3|11825.4|11826|11825.1|11826.9|11826|11825.2|11824.3|309
1626316500000|2021-07-15 02:35:00|11826.1|11825.2|11826.5|11825.6|11827.2|11826.3|11825.9|11825.1|254
1626316800000|2021-07-15 02:40:00|11826.6|11825.7|11825.5|11824.6|11826.9|11826|11825.1|11824.3|277
1626317100000|2021-07-15 02:45:00|11825.4|11824.5|11826.9|11826|11827|11826.2|11825.2|11824.4|239
1626317400000|2021-07-15 02:50:00|11827|11826.1|11826.2|11825.3|11827|11826.2|11825.7|11824.9|178
1626317700000|2021-07-15 02:55:00|11826|11825.1|11824.1|11823.2|11826.1|11825.2|11822.9|11822|370
1626318000000|2021-07-15 03:00:00|11824|11823.1|11826.9|11826|11827|11826.1|11823.7|11822.8|271
1626318300000|2021-07-15 03:05:00|11826.8|11825.9|11826.4|11825.5|11827.3|11826.5|11825.2|11824.5|253
1626318600000|2021-07-15 03:10:00|11826.3|11825.4|11826.8|11825.9|11827.5|11826.7|11825.6|11824.8|239
1626318900000|2021-07-15 03:15:00|11826.7|11825.8|11828.5|11827.6|11828.5|11827.7|11826.2|11825.5|302
1626319200000|2021-07-15 03:20:00|11828.4|11827.5|11826.8|11825.9|11828.5|11827.7|11826.6|11825.9|300
1626319500000|2021-07-15 03:25:00|11826.9|11826|11828.4|11827.5|11828.5|11827.6|11826.4|11825.6|204
1626319800000|2021-07-15 03:30:00|11828.1|11827.6|11828.8|11828.2|11829.6|11828.7|11827.6|11826.9|244
1626320100000|2021-07-15 03:35:00|11828.9|11828.3|11830.5|11829.6|11830.5|11829.8|11828.8|11828.1|215
1626320400000|2021-07-15 03:40:00|11830.4|11829.5|11830.5|11829.6|11831.3|11830.6|11830|11829.1|216
1626320700000|2021-07-15 03:45:00|11830.4|11829.5|11830.7|11829.8|11831.4|11830.5|11830.4|11829.5|132
1626321000000|2021-07-15 03:50:00|11830.8|11829.9|11831.3|11830.4|11832|11831.1|11830.7|11829.8|199
1626321300000|2021-07-15 03:55:00|11831.4|11830.5|11832.5|11831.6|11833|11832.2|11831.2|11830.4|186
1626321600000|2021-07-15 04:00:00|11832.4|11831.5|11833.1|11832.2|11833.9|11833|11832.3|11831.4|178
1626321900000|2021-07-15 04:05:00|11833|11832.1|11833|11832.1|11833.3|11832.4|11832.3|11831.6|185
1626322200000|2021-07-15 04:10:00|11832.8|11832.2|11833.9|11833|11834.4|11833.5|11832.5|11831.6|222
1626322500000|2021-07-15 04:15:00|11833.8|11832.9|11834.3|11833.4|11834.9|11834|11833.8|11832.9|159
1626322800000|2021-07-15 04:20:00|11834.4|11833.5|11834.5|11833.6|11834.7|11833.8|11834.2|11833.3|164
1626323100000|2021-07-15 04:25:00|11834.6|11833.7|11833.9|11833|11835.1|11834.2|11833.9|11833|168
1626323400000|2021-07-15 04:30:00|11833.8|11832.9|11834.9|11834|11835.5|11834.6|11833.8|11832.9|148
1626323700000|2021-07-15 04:35:00|11835|11834.1|11834.5|11833.6|11835.2|11834.3|11834.2|11833.3|175
1626324000000|2021-07-15 04:40:00|11834.4|11833.5|11834.2|11833.3|11834.8|11833.9|11833.8|11832.9|119
1626324300000|2021-07-15 04:45:00|11834.3|11833.4|11834.6|11833.7|11834.8|11834|11833.8|11832.9|135
1626324600000|2021-07-15 04:50:00|11834.4|11833.5|11833.8|11832.9|11834.7|11834|11833.8|11832.9|114
1626324900000|2021-07-15 04:55:00|11833.7|11832.8|11831.3|11830.4|11833.8|11832.9|11830.5|11829.8|218
1626325200000|2021-07-15 05:00:00|11831.4|11830.5|11834.8|11833.9|11834.8|11834|11831.2|11830.5|254
1626325500000|2021-07-15 05:05:00|11834.7|11833.8|11836.3|11835.4|11836.4|11835.6|11834.7|11833.8|243
1626325800000|2021-07-15 05:10:00|11836.2|11835.3|11834.3|11833.4|11836.3|11835.4|11833.3|11832.5|277
1626326100000|2021-07-15 05:15:00|11834.2|11833.3|11833.8|11832.9|11834.9|11834.1|11833.7|11832.8|190
1626326400000|2021-07-15 05:20:00|11833.9|11833|11835.5|11834.6|11836|11835.1|11833.9|11833|153
1626326700000|2021-07-15 05:25:00|11835.4|11834.5|11838|11837.1|11838.4|11837.6|11835.4|11834.5|225
1626327000000|2021-07-15 05:30:00|11838.1|11837.2|11837.8|11837.2|11838.4|11837.6|11837.3|11836.6|297
1626327300000|2021-07-15 05:35:00|11837.9|11837.3|11838.9|11838|11839.3|11838.4|11837.5|11836.6|300
1626327600000|2021-07-15 05:40:00|11838.8|11837.9|11838.9|11838.3|11840.1|11839.2|11837.9|11837|324
1626327900000|2021-07-15 05:45:00|11839.1|11838.2|11842|11841.1|11843.9|11843|11838.7|11837.8|398
1626328200000|2021-07-15 05:50:00|11841.9|11841|11842.5|11841.6|11842.8|11841.9|11841.4|11840.5|387
1626328500000|2021-07-15 05:55:00|11842.4|11841.5|11842.3|11841.4|11843.5|11842.6|11840.8|11839.9|363
1626328800000|2021-07-15 06:00:00|11842.4|11841.5|11842.9|11842|11844|11843.1|11842.3|11841.4|409
1626329100000|2021-07-15 06:05:00|11842.8|11841.9|11845.4|11844.5|11847.1|11846.3|11841.6|11840.7|496
1626329400000|2021-07-15 06:10:00|11845.2|11844.6|11842.8|11841.9|11845.2|11844.6|11842.3|11841.4|349
1626329700000|2021-07-15 06:15:00|11842.7|11841.8|11843|11842.1|11845.8|11844.9|11842.6|11841.7|431
1626330000000|2021-07-15 06:20:00|11842.9|11842|11840.5|11839.9|11843.2|11842.3|11839.7|11838.8|475
1626330300000|2021-07-15 06:25:00|11840.7|11839.8|11840.3|11839.4|11842|11841.1|11839.8|11839|454
1626330600000|2021-07-15 06:30:00|11840.1|11839.5|11840.6|11840|11843.5|11842.7|11839.7|11838.9|361
1626330900000|2021-07-15 06:35:00|11840.8|11839.9|11845.8|11844.9|11845.8|11844.9|11839.3|11838.5|556
1626331200000|2021-07-15 06:40:00|11845.7|11844.8|11842|11841.1|11847|11846.1|11842|11841.1|495
1626331500000|2021-07-15 06:45:00|11841.9|11841|11838.8|11837.9|11842.3|11841.4|11838.8|11837.9|471
1626331800000|2021-07-15 06:50:00|11838.7|11837.8|11835.8|11834.9|11838.9|11838|11834.1|11833.2|483
1626332100000|2021-07-15 06:55:00|11835.7|11834.8|11835.2|11834.6|11836.2|11835.3|11833.2|11832.3|507
1626332400000|2021-07-15 07:00:00|11835.1|11834.5|11836.8|11835.9|11838.5|11837.6|11833.7|11832.8|569
1626332700000|2021-07-15 07:05:00|11836.9|11836|11836.6|11835.7|11837.4|11836.5|11834.1|11833.3|614
1626333000000|2021-07-15 07:10:00|11836.5|11835.6|11833.3|11832.4|11836.9|11836.1|11833|11832.3|464
1626333300000|2021-07-15 07:15:00|11833.5|11832.6|11833|11832.4|11833.8|11833.1|11831.4|11830.7|415
1626333600000|2021-07-15 07:20:00|11832.9|11832.3|11831.4|11830.5|11835.6|11834.9|11830.4|11829.8|531
1626333900000|2021-07-15 07:25:00|11831.6|11830.8|11829.3|11828.4|11832.6|11831.8|11827.8|11827.2|610
1626334200000|2021-07-15 07:30:00|11829.2|11828.3|11830.4|11829.8|11831.9|11831.2|11827.6|11826.8|718
1626334500000|2021-07-15 07:35:00|11830.3|11829.7|11830.2|11829.3|11831.4|11830.7|11829.5|11828.7|484
1626334800000|2021-07-15 07:40:00|11830.3|11829.4|11826.8|11825.9|11831|11830.4|11826.5|11825.7|439
1626335100000|2021-07-15 07:45:00|11826.7|11825.8|11832.3|11831.4|11832.4|11831.5|11826|11825.2|535
1626335400000|2021-07-15 07:50:00|11832.5|11831.6|11833.4|11832.5|11834|11833.2|11830.6|11829.9|495
1626335700000|2021-07-15 07:55:00|11833.3|11832.4|11837|11836.1|11837.3|11836.7|11832.2|11831.4|544
1626336000000|2021-07-15 08:00:00|11836.9|11836|11838.2|11837.3|11838.9|11838.3|11833.3|11832.4|608
1626336300000|2021-07-15 08:05:00|11838.3|11837.7|11836.7|11835.8|11839.4|11838.7|11836.4|11835.5|510
1626336600000|2021-07-15 08:10:00|11836.9|11836.3|11841.2|11840.3|11841.2|11840.3|11836.1|11835.2|525
1626336900000|2021-07-15 08:15:00|11840.8|11840.2|11842.9|11842.3|11843.7|11842.9|11840.1|11839.2|507
1626337200000|2021-07-15 08:20:00|11843|11842.4|11842.8|11841.9|11845.3|11844.5|11841.5|11840.7|365
1626337500000|2021-07-15 08:25:00|11842.7|11841.8|11845.4|11844.5|11846|11845.2|11841.2|11840.3|577
1626337800000|2021-07-15 08:30:00|11845.5|11844.9|11844.5|11843.9|11846.6|11845.8|11844|11843.3|582
1626338100000|2021-07-15 08:35:00|11844.6|11844|11849.7|11848.8|11850.3|11849.7|11844.6|11844|581
1626338400000|2021-07-15 08:40:00|11850.1|11849.5|11848.8|11847.9|11851.1|11850.5|11848.7|11847.9|646
1626338700000|2021-07-15 08:45:00|11848.6|11848|11847|11846.1|11850.2|11849.4|11846.6|11845.9|577
1626339000000|2021-07-15 08:50:00|11846.7|11846|11849.7|11848.8|11850.2|11849.4|11846.3|11845.4|580
1626339300000|2021-07-15 08:55:00|11849.8|11848.9|11849.4|11848.8|11850.8|11850|11847.9|11847|427
1626339600000|2021-07-15 09:00:00|11849.5|11848.6|11848.6|11847.7|11850.3|11849.4|11846.7|11846|503
1626339900000|2021-07-15 09:05:00|11848.5|11847.6|11848.2|11847.6|11850|11849.1|11847.9|11847.2|430
1626340200000|2021-07-15 09:10:00|11848.4|11847.5|11845.3|11844.4|11848.5|11847.7|11844.5|11843.7|480
1626340500000|2021-07-15 09:15:00|11845.4|11844.5|11844.5|11843.6|11845.4|11844.6|11841.6|11840.7|474
1626340800000|2021-07-15 09:20:00|11844.4|11843.8|11845.3|11844.7|11847.1|11846.3|11844.3|11843.5|397
1626341100000|2021-07-15 09:25:00|11845.6|11844.8|11846.7|11846.1|11847|11846.1|11845.2|11844.4|321
1626341400000|2021-07-15 09:30:00|11846.6|11846|11846.4|11845.5|11849.1|11848.3|11845.9|11845.3|479
1626341700000|2021-07-15 09:35:00|11846.3|11845.7|11848.9|11848.3|11849.1|11848.3|11846.2|11845.5|341
1626342000000|2021-07-15 09:40:00|11848.7|11848|11845.1|11844.2|11849|11848.2|11843.7|11842.9|366
1626342300000|2021-07-15 09:45:00|11844.7|11844.1|11844.3|11843.4|11845.3|11844.4|11843.1|11842.3|379
1626342600000|2021-07-15 09:50:00|11844.2|11843.3|11841.9|11841|11844.7|11843.8|11841.9|11841|372
1626342900000|2021-07-15 09:55:00|11842.2|11841.3|11843.7|11842.8|11846|11845.3|11840.8|11839.9|552
1626343200000|2021-07-15 10:00:00|11843.5|11842.6|11837.8|11836.9|11844.6|11843.8|11837.4|11836.5|1067
1626343500000|2021-07-15 10:05:00|11837.7|11836.8|11837.7|11836.8|11839.3|11838.4|11836.2|11835.3|807
1626343800000|2021-07-15 10:10:00|11837.6|11836.7|11835.8|11835.2|11837.9|11837.2|11834|11833.1|737
1626344100000|2021-07-15 10:15:00|11835.7|11835.1|11835|11834.1|11836.7|11835.9|11833.2|11832.4|726
1626344400000|2021-07-15 10:20:00|11834.8|11834.2|11830.9|11830.3|11835.5|11834.8|11830.8|11830|644
1626344700000|2021-07-15 10:25:00|11831|11830.1|11827.5|11826.6|11832|11831.1|11827.4|11826.5|585
1626345000000|2021-07-15 10:30:00|11827.6|11826.7|11826.9|11826.3|11830.7|11829.8|11826.8|11826|556
1626345300000|2021-07-15 10:35:00|11827.2|11826.4|11828.1|11827.2|11828.9|11828.1|11827|11826.3|548
1626345600000|2021-07-15 10:40:00|11828|11827.1|11827|11826.1|11829.4|11828.7|11826.6|11826|528
1626345900000|2021-07-15 10:45:00|11826.8|11826.2|11821.4|11820.5|11826.9|11826.3|11820.8|11819.9|573
1626346200000|2021-07-15 10:50:00|11821.2|11820.6|11822.5|11821.6|11823.3|11822.5|11820|11819.3|556
1626346500000|2021-07-15 10:55:00|11822.4|11821.5|11818|11817.1|11824.1|11823.2|11817.3|11816.4|581
1626346800000|2021-07-15 11:00:00|11818.1|11817.2|11820.9|11820.3|11822.3|11821.5|11817.9|11817.1|536
1626347100000|2021-07-15 11:05:00|11821|11820.1|11819|11818.1|11821|11820.1|11818.2|11817.5|520
1626347400000|2021-07-15 11:10:00|11818.9|11818.3|11819.8|11819.2|11820.3|11819.7|11817.7|11817|532
1626347700000|2021-07-15 11:15:00|11819.9|11819.3|11816.6|11815.7|11819.9|11819.3|11816.2|11815.4|528
1626348000000|2021-07-15 11:20:00|11816.7|11815.8|11816.3|11815.4|11817.2|11816.5|11813|11812.1|613
1626348300000|2021-07-15 11:25:00|11816.2|11815.3|11815.7|11814.8|11816.8|11816|11814.3|11813.4|556
1626348600000|2021-07-15 11:30:00|11815.6|11814.7|11811|11810.4|11815.8|11815|11810.4|11809.8|585
1626348900000|2021-07-15 11:35:00|11811.1|11810.5|11813|11812.1|11814.8|11814.1|11811|11810.4|539
1626349200000|2021-07-15 11:40:00|11812.9|11812|11814.6|11813.7|11815.7|11814.9|11812.2|11811.5|570
1626349500000|2021-07-15 11:45:00|11814.5|11813.6|11814.2|11813.6|11816.6|11815.9|11812.1|11811.4|569
1626349800000|2021-07-15 11:50:00|11814.3|11813.7|11812.3|11811.4|11815.6|11814.8|11811.8|11811|584
1626350100000|2021-07-15 11:55:00|11812.4|11811.5|11810.1|11809.2|11812.4|11811.5|11808.4|11807.6|704
1626350400000|2021-07-15 12:00:00|11810.2|11809.3|11810.1|11809.2|11811.3|11810.4|11807.4|11806.5|594
1626350700000|2021-07-15 12:05:00|11810.2|11809.3|11810.2|11809.6|11812.5|11811.9|11808.7|11807.8|602
1626351000000|2021-07-15 12:10:00|11810.5|11809.4|11809|11808.1|11810.7|11809.9|11806.5|11805.7|646
1626351300000|2021-07-15 12:15:00|11808.9|11808|11809.8|11808.9|11811.4|11810.5|11807.9|11807.1|532
1626351600000|2021-07-15 12:20:00|11809.9|11809|11812.5|11811.9|11813.1|11812.5|11809.4|11808.7|578
1626351900000|2021-07-15 12:25:00|11812.6|11811.7|11814.4|11811.3|11814.5|11813.6|11811.3|11810.5|400
1626352200000|2021-07-15 12:30:00|11814.5|11811.9|11812.6|11811.7|11816|11815.1|11810.6|11808.8|821
1626352500000|2021-07-15 12:35:00|11812.1|11811.5|11812.8|11811.9|11815.1|11814.2|11811.5|11810.7|605
1626352800000|2021-07-15 12:40:00|11812.9|11812|11814.3|11813.4|11815|11814.2|11812.4|11811.6|433
1626353100000|2021-07-15 12:45:00|11813.9|11813.3|11814.1|11813.2|11814.9|11814.3|11809.3|11808.7|637
1626353400000|2021-07-15 12:50:00|11814.2|11813.3|11808.9|11808|11814.9|11814.2|11808.3|11807.6|662
1626353700000|2021-07-15 12:55:00|11809|11808.1|11806.8|11806.2|11809.1|11808.2|11804|11803.4|719
1626354000000|2021-07-15 13:00:00|11806.9|11806.3|11808.4|11807.8|11809.6|11808.9|11805.3|11804.6|718
1626354300000|2021-07-15 13:05:00|11808.5|11807.9|11816.1|11815.2|11816.2|11815.4|11808.2|11807.6|789
1626354600000|2021-07-15 13:10:00|11815.9|11815.3|11811.4|11810.5|11816|11815.3|11811.1|11810.2|651
1626354900000|2021-07-15 13:15:00|11811.5|11810.6|11810.5|11809.6|11813.6|11812.7|11810.3|11809.6|591
1626355200000|2021-07-15 13:20:00|11810.6|11809.7|11811.8|11810.9|11814.5|11813.8|11810.1|11809.3|594
1626355500000|2021-07-15 13:25:00|11811.9|11811|11816|11815.1|11816.1|11815.3|11811.9|11811|524
1626355800000|2021-07-15 13:30:00|11815.8|11815.4|11816.9|11816.3|11819.1|11818.2|11813.1|11812.3|561
1626356100000|2021-07-15 13:35:00|11816.5|11815.9|11818.8|11817.9|11819.4|11818.7|11815.9|11815.3|646
1626356400000|2021-07-15 13:40:00|11818.7|11817.8|11821.1|11820.2|11821.2|11820.4|11815.4|11814.7|634
1626356700000|2021-07-15 13:45:00|11820.9|11820.5|11819.7|11818.8|11822|11821.1|11818.8|11818.1|595
1626357000000|2021-07-15 13:50:00|11819.8|11818.9|11812.9|11812.3|11820.2|11819.5|11811.8|11811|577
1626357300000|2021-07-15 13:55:00|11812.8|11812.2|11817.2|11816.3|11818|11817.2|11812.8|11812|611
1626357600000|2021-07-15 14:00:00|11816.9|11816.5|11820.9|11820.3|11821|11820.4|11813.9|11813.3|583
1626357900000|2021-07-15 14:05:00|11820.7|11820.1|11823|11822.1|11823.2|11822.6|11819.8|11819|640
1626358200000|2021-07-15 14:10:00|11822.7|11821.8|11819.3|11818.4|11824|11823.2|11816.4|11815.8|836
1626358500000|2021-07-15 14:15:00|11819.2|11818.6|11815.5|11814.9|11819.5|11818.9|11815.4|11814.6|651
1626358800000|2021-07-15 14:20:00|11815.7|11814.8|11818.3|11817.7|11819|11818.3|11814.4|11813.7|694
1626359100000|2021-07-15 14:25:00|11818.2|11817.6|11815.9|11815.3|11819.1|11818.3|11815.2|11814.5|840
1626359400000|2021-07-15 14:30:00|11816.2|11815.6|11821.6|11820.7|11822.5|11821.8|11815.7|11814.8|771
1626359700000|2021-07-15 14:35:00|11821.2|11820.6|11818.3|11817.7|11821.8|11821|11817.7|11816.8|708
1626360000000|2021-07-15 14:40:00|11818.5|11817.6|11812.9|11812.3|11818.7|11818.1|11811.7|11810.9|736
1626360300000|2021-07-15 14:45:00|11813|11812.4|11814.1|11813.5|11815|11814.4|11810.9|11810.2|751
1626360600000|2021-07-15 14:50:00|11814|11813.4|11813.4|11812.8|11818.5|11817.6|11812|11811.3|879
1626360900000|2021-07-15 14:55:00|11813.2|11812.6|11818.1|11817.5|11820.1|11819.3|11812.8|11812|836
1626361200000|2021-07-15 15:00:00|11818|11817.4|11817.5|11816.9|11819.6|11819|11817.5|11816.8|735
1626361500000|2021-07-15 15:05:00|11817.6|11817|11818.6|11818|11820.3|11819.6|11817.6|11816.9|617
1626361800000|2021-07-15 15:10:00|11818.5|11817.9|11818.4|11817.8|11819.5|11818.8|11816.6|11815.9|601
1626362100000|2021-07-15 15:15:00|11818.3|11817.7|11816.2|11815.6|11818.5|11817.7|11815.5|11814.9|489
1626362400000|2021-07-15 15:20:00|11816.3|11815.7|11813.8|11812.9|11817.8|11817|11813|11812.3|533
1626362700000|2021-07-15 15:25:00|11813.7|11812.8|11814.3|11813.4|11815|11814.2|11813.1|11812.3|513
1626363000000|2021-07-15 15:30:00|11814.4|11813.5|11811.4|11810.5|11815.1|11814.3|11811.2|11810.4|405
1626363300000|2021-07-15 15:35:00|11811.3|11810.7|11811.5|11810.6|11812|11811.2|11810|11809.1|528
1626363600000|2021-07-15 15:40:00|11811.6|11810.7|11810.9|11810|11811.6|11811|11809.7|11808.8|549
1626363900000|2021-07-15 15:45:00|11810.8|11809.9|11810|11809.1|11812|11811.2|11809.7|11809|549
1626364200000|2021-07-15 15:50:00|11809.9|11809|11811.4|11810.5|11812.1|11811.2|11809.6|11808.9|461
1626364500000|2021-07-15 15:55:00|11811.3|11810.4|11806|11805.1|11811.4|11810.5|11805.4|11804.5|690
1626364800000|2021-07-15 16:00:00|11805.9|11805|11804.4|11803.5|11807.6|11806.7|11802.8|11801.9|599
1626365100000|2021-07-15 16:05:00|11804.3|11803.4|11802.7|11801.8|11804.9|11804.1|11802.5|11801.6|531
1626365400000|2021-07-15 16:10:00|11802.8|11801.9|11803.4|11802.5|11803.6|11802.8|11802.4|11801.6|381
1626365700000|2021-07-15 16:15:00|11803.3|11802.4|11801.9|11801|11803.5|11802.8|11800.9|11800.3|507
1626366000000|2021-07-15 16:20:00|11801.8|11800.9|11803.2|11802.6|11803.8|11802.9|11801.5|11800.7|435
1626366300000|2021-07-15 16:25:00|11803.3|11802.7|11805.6|11804.7|11806.1|11805.3|11803.2|11802.4|375
1626366600000|2021-07-15 16:30:00|11805.5|11804.6|11802.1|11801.5|11805.6|11805|11802.1|11801.4|388
1626366900000|2021-07-15 16:35:00|11802.2|11801.6|11803.6|11803|11804.8|11804.1|11802.1|11801.4|390
1626367200000|2021-07-15 16:40:00|11803.7|11803.1|11804|11803.1|11804.3|11803.6|11803.2|11802.6|197
1626367500000|2021-07-15 16:45:00|11804.1|11803.2|11805.1|11804.2|11805.2|11804.5|11803.7|11803|240
1626367800000|2021-07-15 16:50:00|11804.9|11804.3|11802.1|11801.2|11805.5|11804.7|11802.1|11801.2|226
1626368100000|2021-07-15 16:55:00|11802.4|11801.5|11803.4|11802.5|11803.5|11802.7|11801.4|11800.6|364
1626368400000|2021-07-15 17:00:00|11803.2|11802.3|11801.9|11801|11804.3|11803.6|11800.9|11800.3|423
1626368700000|2021-07-15 17:05:00|11802|11801.1|11803.1|11802.2|11803.4|11802.7|11801.4|11800.8|327
1626369000000|2021-07-15 17:10:00|11803.2|11802.3|11800.3|11799.7|11803.7|11802.9|11800.3|11799.6|300
1626369300000|2021-07-15 17:15:00|11800.5|11799.6|11801.6|11800.7|11802.6|11801.7|11796.6|11795.8|660
1626369600000|2021-07-15 17:20:00|11801.4|11800.8|11804.8|11803.9|11805.5|11804.6|11800.9|11800.2|481
1626369900000|2021-07-15 17:25:00|11804.9|11804|11805.5|11804.6|11807.9|11807|11804.5|11803.8|551
1626370200000|2021-07-15 17:30:00|11805.6|11804.7|11803.3|11802.4|11805.8|11804.9|11802.2|11801.3|517
1626370500000|2021-07-15 17:35:00|11803.1|11802.5|11802.8|11802.2|11803.5|11802.7|11802|11801.3|471
1626370800000|2021-07-15 17:40:00|11802.9|11802.3|11803.2|11802.3|11804.8|11804|11801.6|11801|429
1626371100000|2021-07-15 17:45:00|11803.3|11802.4|11805|11804.1|11805.3|11804.5|11802.5|11801.6|565
1626371400000|2021-07-15 17:50:00|11805.1|11804.2|11802.5|11801.9|11805.7|11805|11802.3|11801.6|395
1626371700000|2021-07-15 17:55:00|11802.4|11801.8|11804.5|11803.6|11805.9|11805.1|11801.6|11800.7|536
1626372000000|2021-07-15 18:00:00|11804.3|11803.7|11803.4|11802.8|11804.6|11803.8|11802.3|11801.5|458
1626372300000|2021-07-15 18:05:00|11803.5|11802.9|11805|11804.1|11805.7|11804.9|11803.5|11802.8|379
1626372600000|2021-07-15 18:10:00|11804.8|11804.2|11803|11802.1|11804.9|11804.2|11802.4|11801.5|412
1626372900000|2021-07-15 18:15:00|11802.9|11802|11803.5|11802.6|11804.5|11803.8|11802.2|11801.4|445
1626373200000|2021-07-15 18:20:00|11802.9|11802.3|11802.7|11802.1|11804.3|11803.5|11802.2|11801.5|439
1626373500000|2021-07-15 18:25:00|11802.6|11802|11804.5|11803.9|11805.2|11804.3|11802.1|11801.4|484
1626373800000|2021-07-15 18:30:00|11804.6|11803.7|11805|11804.1|11805.7|11805|11803.9|11803.3|394
1626374100000|2021-07-15 18:35:00|11804.9|11804|11805|11804.1|11805.2|11804.4|11804|11803.1|411
1626374400000|2021-07-15 18:40:00|11805.1|11804.2|11805.1|11804.2|11805.8|11804.9|11803.9|11803.1|302
1626374700000|2021-07-15 18:45:00|11805|11804.1|11807|11806.1|11807.1|11806.3|11804.5|11803.7|409
1626375000000|2021-07-15 18:50:00|11806.7|11805.8|11805.6|11804.7|11806.8|11806.2|11804.7|11804.1|412
1626375300000|2021-07-15 18:55:00|11805.8|11805|11807.4|11806.8|11807.8|11807.1|11805.2|11804.5|376
1626375600000|2021-07-15 19:00:00|11807.5|11806.9|11808.1|11807.2|11808.2|11807.3|11806.5|11805.9|327
1626375900000|2021-07-15 19:05:00|11808|11807.1|11808.1|11807.2|11808.7|11807.8|11806.7|11805.8|351
1626376200000|2021-07-15 19:10:00|11808|11807.1|11809.1|11808.2|11809.2|11808.3|11807.9|11807.1|314
1626376500000|2021-07-15 19:15:00|11809|11808.1|11808.6|11807.7|11809.2|11808.3|11808|11807.2|281
1626376800000|2021-07-15 19:20:00|11808.7|11807.8|11809.5|11808.9|11809.6|11808.9|11808.1|11807.2|228
1626377100000|2021-07-15 19:25:00|11809.6|11808.7|11809.9|11809.3|11810.4|11809.6|11808.8|11808|324
1626377400000|2021-07-15 19:30:00|11810|11809|11808.9|11808.3|11810.3|11809.5|11808.7|11807.9|333
1626377700000|2021-07-15 19:35:00|11809.1|11808.2|11808.7|11808.1|11809.7|11809|11808.5|11807.6|242
1626378000000|2021-07-15 19:40:00|11808.8|11808.2|11810.1|11809.2|11810.7|11810|11808.7|11807.9|299
1626378300000|2021-07-15 19:45:00|11810|11809.1|11809.2|11808.3|11810.3|11809.5|11808.5|11807.7|270
1626378600000|2021-07-15 19:50:00|11809.3|11808.4|11809.5|11808.6|11810.7|11810.1|11809|11808.3|305
1626378900000|2021-07-15 19:55:00|11809.6|11808.7|11813.2|11812.3|11813.5|11812.7|11809.5|11808.6|432
1626379200000|2021-07-15 20:00:00|11813.1|11812.2|11813.3|11812.4|11813.4|11812.6|11811.6|11810.9|271
1626379500000|2021-07-15 20:05:00|11813.4|11812.5|11811.5|11810.6|11813.4|11812.5|11811.3|11810.4|163
1626379800000|2021-07-15 20:10:00|11811.6|11810.7|11812.6|11811.7|11812.8|11812|11810.7|11809.9|196
1626380100000|2021-07-15 20:15:00|11812.5|11811.6|11812.7|11811.8|11813.2|11812.4|11812.1|11811.3|171
1626380400000|2021-07-15 20:20:00|11812.6|11811.7|11812.6|11811.7|11813.2|11812.3|11812.1|11811.3|142
1626380700000|2021-07-15 20:25:00|11812.5|11811.6|11811.4|11810.5|11812.6|11811.7|11810.7|11810|103
1626381000000|2021-07-15 20:30:00|11811.5|11810.6|11811.7|11810.8|11812.4|11811.6|11811.5|11810.6|125
1626381300000|2021-07-15 20:35:00|11811.8|11810.9|11811.5|11810.6|11812.1|11811.3|11811.1|11810.2|131
1626381600000|2021-07-15 20:40:00|11811.3|11810.7|11812.1|11811.2|11812.7|11811.8|11811.3|11810.6|135
1626381900000|2021-07-15 20:45:00|11812.3|11811.4|11812.5|11811.6|11813|11812.1|11812.1|11811.2|97
1626382200000|2021-07-15 20:50:00|11812.4|11811.5|11811.9|11811|11812.8|11811.9|11811.8|11810.9|226
1626382500000|2021-07-15 20:55:00|11812|11811.1|11812|11810.4|11813.4|11811.3|11810.8|11809.9|221
1626382800000|2021-07-15 21:00:00|11811.3|11808.5|11813.1|11806.1|11816.6|11809.6|11811.3|11805.9|21
1626383100000|2021-07-15 21:05:00|11814|11807|11814.5|11807.5|11815.4|11808.4|11811.9|11804.9|152
1626383400000|2021-07-15 21:10:00|11814.4|11807.4|11814.6|11807.6|11818.4|11811.4|11813.5|11806.5|235
1626383700000|2021-07-15 21:15:00|11814.5|11807.5|11813.9|11806.9|11816.4|11809.4|11813.4|11806.4|100
1626384000000|2021-07-15 21:20:00|11813.8|11806.8|11814.6|11808.7|11815.5|11808.8|11812.8|11805.8|206
1626384300000|2021-07-15 21:25:00|11814.5|11808.1|11813.6|11807.4|11815.3|11808.5|11812.7|11806.5|114
1626384600000|2021-07-15 21:30:00|11815|11808.6|11814.2|11807.2|11815|11808.6|11812.9|11806.4|228
1626384900000|2021-07-15 21:35:00|11813.8|11806.8|11813.7|11806.9|11814.2|11808.4|11813.4|11806.6|172
1626385200000|2021-07-15 21:40:00|11813.8|11807.1|11813.9|11809|11815.1|11809.2|11813.3|11806.8|365
1626385500000|2021-07-15 21:45:00|11813.8|11809.6|11813.9|11808.3|11814.4|11809.6|11813.6|11808.2|151
1626385800000|2021-07-15 21:50:00|11814.1|11808.5|11813.8|11809.5|11815|11809.9|11813.5|11808.3|201
1626386100000|2021-07-15 21:55:00|11814|11809.4|11816|11810.6|11816|11810.8|11813.7|11808.7|221
1626386400000|2021-07-15 22:00:00|11815.2|11810.5|11814.4|11813.2|11815.5|11813.4|11813.3|11809.4|347
1626386700000|2021-07-15 22:05:00|11814.3|11813.4|11813.3|11812.4|11814.5|11813.5|11813.2|11812.2|121
1626387000000|2021-07-15 22:10:00|11813.6|11812.7|11813.2|11812.3|11813.9|11813|11813.1|11812.2|96
1626387300000|2021-07-15 22:15:00|11813.3|11812.4|11813.1|11812.2|11813.8|11812.8|11813.1|11812.2|67
1626387600000|2021-07-15 22:20:00|11813.2|11812.3|11813.5|11812.6|11813.6|11812.7|11813.1|11812.2|79
1626387900000|2021-07-15 22:25:00|11813.4|11812.5|11813.1|11812.2|11813.4|11812.5|11813|11812.1|78
1626388200000|2021-07-15 22:30:00|11813.2|11812.3|11812.7|11811.8|11813.8|11812.9|11812.1|11811.2|120
1626388500000|2021-07-15 22:35:00|11812.8|11811.9|11813.7|11812.8|11813.9|11813|11812.6|11811.7|109
1626388800000|2021-07-15 22:40:00|11813.8|11812.9|11813.7|11812.8|11814.6|11813.7|11812.6|11811.7|161
1626389100000|2021-07-15 22:45:00|11814.2|11813.3|11814.3|11813.4|11815.7|11814.8|11813.1|11812.2|368
1626389400000|2021-07-15 22:50:00|11814.4|11813.5|11814.8|11813.9|11815.3|11814.4|11814.2|11813.3|135
1626389700000|2021-07-15 22:55:00|11814.7|11813.8|11814.2|11813.3|11815.7|11814.8|11814.2|11813.3|119
1626390000000|2021-07-15 23:00:00|11814.3|11813.4|11813.2|11812.3|11814.8|11813.9|11812.7|11811.8|109
1626390300000|2021-07-15 23:05:00|11813.3|11812.4|11813.7|11812.8|11814.3|11813.4|11813.2|11812.3|97
1626390600000|2021-07-15 23:10:00|11813.6|11812.7|11813.3|11812.4|11813.8|11812.9|11813.1|11812.2|80
1626390900000|2021-07-15 23:15:00|11813.2|11812.3|11813.1|11812.2|11813.4|11812.5|11812.6|11811.7|88
1626391200000|2021-07-15 23:20:00|11813.2|11812.3|11813.2|11812.3|11814.1|11813.2|11812.6|11811.7|91
1626391500000|2021-07-15 23:25:00|11813.1|11812.2|11813.2|11812.3|11813.4|11812.5|11812.7|11811.8|80
1626391800000|2021-07-15 23:30:00|11813.3|11812.4|11811.1|11810.2|11813.7|11812.8|11811|11810.1|107
1626392100000|2021-07-15 23:35:00|11811|11810.1|11811.1|11810.2|11811.6|11810.7|11810.6|11809.7|105
1626392400000|2021-07-15 23:40:00|11811.2|11810.3|11810.6|11809.7|11811.7|11810.8|11810.6|11809.7|96
1626392700000|2021-07-15 23:45:00|11810.7|11809.8|11811.6|11810.7|11812.3|11811.4|11810.7|11809.8|173
1626393000000|2021-07-15 23:50:00|11811.5|11810.6|11811.2|11810.3|11812.2|11811.4|11811|11810.1|194
1626393300000|2021-07-15 23:55:00|11811.3|11810.4|11811.9|11811|11812.6|11811.7|11811.1|11810.2|105
1626393600000|2021-07-16 00:00:00|11811.7|11811.1|11814|11813.1|11815|11814.2|11811.5|11810.6|369
1626393900000|2021-07-16 00:05:00|11814.1|11813.2|11815.8|11814.9|11816.6|11815.7|11814|11813.1|276
1626394200000|2021-07-16 00:10:00|11815.7|11815.1|11816|11815.1|11817.6|11816.7|11815.7|11814.9|252
1626394500000|2021-07-16 00:15:00|11815.9|11815|11813.2|11812.3|11816.6|11815.7|11813.1|11812.2|319
1626394800000|2021-07-16 00:20:00|11813.3|11812.4|11813.7|11812.8|11814.2|11813.3|11812.7|11811.8|232
1626395100000|2021-07-16 00:25:00|11813.6|11812.7|11812.8|11811.9|11814|11813.1|11812.6|11811.7|159
1626395400000|2021-07-16 00:30:00|11812.7|11811.8|11813.5|11812.6|11813.7|11812.8|11811.9|11811|281
1626395700000|2021-07-16 00:35:00|11813.6|11812.7|11814.8|11813.9|11815.5|11814.6|11813.4|11812.5|176
1626396000000|2021-07-16 00:40:00|11814.7|11813.8|11814.1|11813.2|11814.8|11814|11813.2|11812.3|251
1626396300000|2021-07-16 00:45:00|11814.2|11813.3|11813.1|11812.2|11814.7|11813.8|11812.1|11811.2|342
1626396600000|2021-07-16 00:50:00|11813.2|11812.3|11813.4|11812.5|11813.5|11812.6|11812.1|11811.2|454
1626396900000|2021-07-16 00:55:00|11813.1|11812.2|11811.9|11811|11813.2|11812.3|11811.1|11810.2|275
1626397200000|2021-07-16 01:00:00|11812|11811.1|11809.8|11808.9|11812.5|11811.6|11809.3|11808.6|470
1626397500000|2021-07-16 01:05:00|11810|11809.1|11809.7|11808.8|11810.3|11809.4|11809.1|11808.2|404
1626397800000|2021-07-16 01:10:00|11809.6|11808.7|11810.6|11809.7|11811|11810.2|11809|11808.2|314
1626398100000|2021-07-16 01:15:00|11810.7|11809.8|11809.3|11808.4|11810.9|11810|11809.1|11808.2|383
1626398400000|2021-07-16 01:20:00|11809.2|11808.3|11808.5|11807.6|11809.5|11808.7|11808.1|11807.2|245
1626398700000|2021-07-16 01:25:00|11808.6|11807.7|11809.9|11809|11810.8|11810|11808.6|11807.7|315
1626399000000|2021-07-16 01:30:00|11810.1|11809.2|11810.5|11809.6|11810.7|11809.9|11809.2|11808.3|269
1626399300000|2021-07-16 01:35:00|11810.6|11809.7|11808.8|11807.9|11810.7|11809.8|11808.1|11807.2|340
1626399600000|2021-07-16 01:40:00|11808.6|11807.7|11806.6|11805.7|11809.4|11808.6|11805.5|11804.6|309
1626399900000|2021-07-16 01:45:00|11806.5|11805.6|11805.9|11805|11807|11806.1|11805.5|11804.6|411
1626400200000|2021-07-16 01:50:00|11805.8|11804.9|11807.5|11806.6|11807.9|11807|11805.6|11804.7|323
1626400500000|2021-07-16 01:55:00|11807.6|11806.7|11802.5|11801.9|11807.6|11806.7|11802.5|11801.6|472
1626400800000|2021-07-16 02:00:00|11802.6|11801.7|11806.6|11805.7|11806.8|11806.1|11802.6|11801.7|390
1626401100000|2021-07-16 02:05:00|11806.7|11805.8|11806.9|11806|11807.7|11806.8|11806.2|11805.3|292
1626401400000|2021-07-16 02:10:00|11807|11806.1|11807.2|11806.3|11807.7|11806.8|11806|11805.1|314
1626401700000|2021-07-16 02:15:00|11807.1|11806.2|11807.8|11806.9|11808.1|11807.2|11807|11806.1|317
1626402000000|2021-07-16 02:20:00|11807.7|11806.8|11807.2|11806.3|11807.7|11806.8|11806|11805.3|279
1626402300000|2021-07-16 02:25:00|11807.1|11806.2|11805.2|11804.3|11807.2|11806.3|11805.1|11804.2|180
1626402600000|2021-07-16 02:30:00|11805.1|11804.5|11805.8|11804.9|11806.3|11805.6|11805.1|11804.2|214
1626402900000|2021-07-16 02:35:00|11805.7|11804.8|11806.6|11805.7|11806.6|11805.7|11805.5|11804.7|240
1626403200000|2021-07-16 02:40:00|11806.5|11805.6|11807.7|11806.8|11808.4|11807.5|11805.2|11804.3|326
1626403500000|2021-07-16 02:45:00|11807.8|11806.9|11808.4|11807.5|11808.4|11807.5|11806.9|11806|218
1626403800000|2021-07-16 02:50:00|11808.5|11807.6|11807.8|11806.9|11808.9|11808|11807.6|11806.8|123
1626404100000|2021-07-16 02:55:00|11807.7|11806.8|11808.2|11807.3|11808.3|11807.4|11806.7|11805.8|316
1626404400000|2021-07-16 03:00:00|11808.1|11807.5|11809.1|11808.2|11809.4|11808.5|11807.3|11806.6|356
1626404700000|2021-07-16 03:05:00|11808.8|11807.9|11808.7|11807.8|11809.8|11808.9|11807.8|11806.9|339
1626405000000|2021-07-16 03:10:00|11808.5|11807.6|11808.7|11807.8|11808.9|11808.1|11808.2|11807.3|138
1626405300000|2021-07-16 03:15:00|11808.8|11807.9|11808.2|11807.3|11809.4|11808.5|11807.6|11806.8|229
1626405600000|2021-07-16 03:20:00|11808.1|11807.2|11809.3|11808.4|11809.8|11808.9|11808.1|11807.2|204
1626405900000|2021-07-16 03:25:00|11809.2|11808.3|11809.7|11808.8|11810.3|11809.4|11808.7|11807.8|168
1626406200000|2021-07-16 03:30:00|11809.6|11808.7|11809.3|11808.4|11810.4|11809.5|11809|11808.1|222
1626406500000|2021-07-16 03:35:00|11809.2|11808.3|11810.7|11809.8|11810.8|11810|11809.1|11808.3|223
1626406800000|2021-07-16 03:40:00|11810.6|11809.7|11810.7|11809.8|11811.4|11810.6|11810.4|11809.6|183
1626407100000|2021-07-16 03:45:00|11810.6|11810|11810.6|11809.7|11811.3|11810.5|11810.6|11809.7|180
1626407400000|2021-07-16 03:50:00|11810.7|11809.8|11811.1|11810.2|11811.4|11810.5|11810.1|11809.2|224
1626407700000|2021-07-16 03:55:00|11811.2|11810.3|11812.2|11811.3|11812.2|11811.5|11810.7|11809.8|161
1626408000000|2021-07-16 04:00:00|11812.3|11811.4|11811.2|11810.3|11812.3|11811.4|11810.9|11810|272
1626408300000|2021-07-16 04:05:00|11811.1|11810.2|11810.6|11809.7|11811.3|11810.6|11810|11809.2|244
1626408600000|2021-07-16 04:10:00|11810.7|11809.8|11812.3|11811.4|11812.6|11811.7|11810.6|11809.7|218
1626408900000|2021-07-16 04:15:00|11812.4|11811.5|11812.8|11811.9|11813|11812.1|11812|11811.2|171
1626409200000|2021-07-16 04:20:00|11812.7|11811.8|11812.1|11811.5|11812.9|11812.2|11812|11811.3|132
1626409500000|2021-07-16 04:25:00|11812.2|11811.3|11811.6|11810.7|11812.3|11811.4|11811.4|11810.7|173
1626409800000|2021-07-16 04:30:00|11811.7|11810.8|11810.8|11809.9|11811.8|11811.1|11810.5|11809.7|154
1626410100000|2021-07-16 04:35:00|11811|11810.1|11809.6|11808.7|11811|11810.2|11809.2|11808.3|248
1626410400000|2021-07-16 04:40:00|11809.7|11808.8|11808.8|11807.9|11809.7|11808.8|11808.5|11807.7|203
1626410700000|2021-07-16 04:45:00|11808.7|11807.8|11809.6|11808.7|11809.8|11808.9|11808.6|11807.7|147
1626411000000|2021-07-16 04:50:00|11809.5|11808.6|11809.6|11808.7|11810.2|11809.3|11809|11808.2|158
1626411300000|2021-07-16 04:55:00|11809.4|11808.8|11810|11809.1|11810.1|11809.2|11808.9|11808.2|212
1626411600000|2021-07-16 05:00:00|11810.2|11809.3|11809.7|11808.8|11810.8|11809.9|11809.6|11808.8|196
1626411900000|2021-07-16 05:05:00|11809.5|11808.9|11810.8|11809.9|11810.9|11810|11809.5|11808.7|146
1626412200000|2021-07-16 05:10:00|11810.9|11810|11809.3|11808.4|11811|11810.1|11809.2|11808.3|137
1626412500000|2021-07-16 05:15:00|11809.5|11808.6|11809.3|11808.4|11810.3|11809.4|11809.1|11808.2|212
1626412800000|2021-07-16 05:20:00|11809.2|11808.3|11809.2|11808.3|11809.5|11808.6|11808.6|11807.8|166
1626413100000|2021-07-16 05:25:00|11809.3|11808.4|11810.8|11809.9|11810.9|11810|11809|11808.1|111
1626413400000|2021-07-16 05:30:00|11810.4|11809.5|11812.4|11811.5|11812.5|11811.6|11810.2|11809.3|207
1626413700000|2021-07-16 05:35:00|11812.7|11811.8|11812.8|11811.9|11813|11812.1|11811.7|11810.8|187
1626414000000|2021-07-16 05:40:00|11812.9|11812|11812.7|11811.8|11814|11813.2|11812.4|11811.7|191
1626414300000|2021-07-16 05:45:00|11812.8|11811.9|11812.8|11811.9|11813.6|11812.7|11812.6|11811.7|129
1626414600000|2021-07-16 05:50:00|11812.6|11812|11810.7|11809.8|11812.8|11812.1|11810.7|11809.8|228
1626414900000|2021-07-16 05:55:00|11810.8|11809.9|11810.8|11809.9|11811.3|11810.6|11809.2|11808.3|297
1626415200000|2021-07-16 06:00:00|11810.3|11809.4|11805.5|11804.6|11810.3|11809.4|11805.4|11804.5|524
1626415500000|2021-07-16 06:05:00|11805.4|11804.8|11804.8|11803.9|11807.4|11806.5|11804.5|11803.7|327
1626415800000|2021-07-16 06:10:00|11804.7|11803.8|11806|11805.1|11807|11806.1|11804.7|11803.8|333
1626416100000|2021-07-16 06:15:00|11806.1|11805.2|11806.5|11805.6|11808.3|11807.4|11804.7|11803.9|307
1626416400000|2021-07-16 06:20:00|11806.6|11805.7|11808.9|11808|11809.8|11808.9|11805.3|11804.4|373
1626416700000|2021-07-16 06:25:00|11809|11808.1|11810.3|11809.4|11811.6|11810.8|11808.2|11807.4|330
1626417000000|2021-07-16 06:30:00|11810.4|11809.5|11807.5|11806.6|11810.6|11809.7|11807|11806.1|366
1626417300000|2021-07-16 06:35:00|11807.6|11806.7|11805.9|11805|11807.7|11806.9|11805.7|11804.9|314
1626417600000|2021-07-16 06:40:00|11806|11805.1|11806.8|11805.9|11808.9|11808|11805.7|11804.8|350
1626417900000|2021-07-16 06:45:00|11806.7|11805.8|11809|11808.1|11809.1|11808.2|11806|11805.4|381
1626418200000|2021-07-16 06:50:00|11808.9|11808|11809.9|11809|11810.2|11809.3|11806.1|11805.2|373
1626418500000|2021-07-16 06:55:00|11809.6|11808.8|11810.6|11809.7|11811.8|11810.9|11808.7|11807.8|394
1626418800000|2021-07-16 07:00:00|11810.7|11809.8|11807.2|11806.3|11810.8|11809.9|11805.6|11804.7|576
1626419100000|2021-07-16 07:05:00|11807.1|11806.2|11814|11813.1|11815.3|11814.4|11806.7|11805.8|583
1626419400000|2021-07-16 07:10:00|11814.1|11813.2|11809.5|11808.6|11814.1|11813.4|11809.4|11808.6|492
1626419700000|2021-07-16 07:15:00|11809.3|11808.7|11809.4|11808.5|11809.7|11808.9|11807.7|11806.9|511
1626420000000|2021-07-16 07:20:00|11809.2|11808.3|11809.5|11808.6|11811|11810.1|11808.3|11807.4|455
1626420300000|2021-07-16 07:25:00|11809.4|11808.8|11807.2|11806.3|11809.9|11809.1|11805.4|11804.7|533
1626420600000|2021-07-16 07:30:00|11807.3|11806.4|11800.6|11799.7|11807.3|11806.5|11797.4|11796.7|690
1626420900000|2021-07-16 07:35:00|11800.5|11799.6|11799.9|11799|11801.9|11801|11798.8|11797.9|604
1626421200000|2021-07-16 07:40:00|11800|11799.1|11801.7|11800.8|11804|11803.1|11799.8|11798.9|554
1626421500000|2021-07-16 07:45:00|11801.8|11800.9|11805.9|11805|11807.4|11806.5|11799.3|11798.6|583
1626421800000|2021-07-16 07:50:00|11805.8|11804.9|11801.3|11800.4|11805.9|11805.1|11801.1|11800.3|534
1626422100000|2021-07-16 07:55:00|11801.4|11800.5|11802.3|11801.4|11803.2|11802.3|11800.1|11799.4|520
1626422400000|2021-07-16 08:00:00|11802.2|11801.3|11801.3|11800.4|11803.3|11802.4|11798.6|11797.9|635
1626422700000|2021-07-16 08:05:00|11801|11800.1|11800.9|11800|11803|11802.1|11799.6|11798.7|484
1626423000000|2021-07-16 08:10:00|11800.8|11799.9|11806.1|11805.5|11807.3|11806.4|11800.7|11799.8|594
1626423300000|2021-07-16 08:15:00|11806|11805.4|11805.9|11805.3|11807.9|11807|11804.7|11803.8|586
1626423600000|2021-07-16 08:20:00|11806|11805.4|11808.7|11807.8|11808.8|11808|11804.2|11803.4|465
1626423900000|2021-07-16 08:25:00|11808.6|11808|11807.2|11806.3|11808.7|11808.1|11806|11805.2|521
1626424200000|2021-07-16 08:30:00|11807.1|11806.2|11809.1|11808.2|11811.9|11811|11805.3|11804.6|680
1626424500000|2021-07-16 08:35:00|11809|11808.4|11808.6|11807.7|11809.4|11808.8|11805.6|11804.8|528
1626424800000|2021-07-16 08:40:00|11808.5|11807.6|11815.2|11814.3|11815.8|11815.1|11808.3|11807.6|580
1626425100000|2021-07-16 08:45:00|11815.1|11814.2|11815.2|11814.3|11815.9|11815.1|11812.3|11811.7|605
1626425400000|2021-07-16 08:50:00|11815.1|11814.5|11817.2|11816.3|11817.7|11816.9|11814.2|11813.3|411
1626425700000|2021-07-16 08:55:00|11816.9|11816|11818.7|11817.8|11820.1|11819.3|11815.4|11814.7|465
1626426000000|2021-07-16 09:00:00|11818.8|11817.9|11815.2|11814.3|11818.8|11817.9|11814.5|11813.6|458
1626426300000|2021-07-16 09:05:00|11815|11814.4|11817.3|11816.4|11818.1|11817.3|11813.9|11813.1|513
1626426600000|2021-07-16 09:10:00|11817.4|11816.5|11817.7|11816.8|11818.8|11817.9|11816.2|11815.4|354
1626426900000|2021-07-16 09:15:00|11817.8|11816.9|11818.6|11817.7|11820.9|11820.1|11817.5|11816.8|441
1626427200000|2021-07-16 09:20:00|11818.5|11817.9|11816.1|11815.2|11821.6|11820.9|11815.5|11814.8|477
1626427500000|2021-07-16 09:25:00|11816|11815.4|11816.2|11815.3|11818.8|11818.1|11816|11815.2|441
1626427800000|2021-07-16 09:30:00|11816|11815.4|11816.7|11815.8|11817.5|11816.6|11815|11814.2|498
1626428100000|2021-07-16 09:35:00|11816.6|11815.7|11820.4|11819.5|11821.4|11820.5|11816.5|11815.6|431
1626428400000|2021-07-16 09:40:00|11820.3|11819.7|11820.4|11819.5|11820.9|11820.2|11817|11816.3|379
1626428700000|2021-07-16 09:45:00|11820.3|11819.4|11819.9|11819|11822.9|11822.1|11819.3|11818.7|526
1626429000000|2021-07-16 09:50:00|11820|11819.1|11818.3|11817.4|11822.6|11821.9|11818.2|11817.3|359
1626429300000|2021-07-16 09:55:00|11818.2|11817.3|11820.1|11819.5|11821.3|11820.5|11817|11816.1|455
1626429600000|2021-07-16 10:00:00|11820|11819.4|11818|11817.1|11820.6|11819.7|11817.3|11816.5|547
1626429900000|2021-07-16 10:05:00|11818.1|11817.2|11816.8|11815.9|11818.9|11818.3|11816|11815.2|385
1626430200000|2021-07-16 10:10:00|11816.9|11816|11814.5|11813.6|11817.6|11816.8|11813.6|11812.8|429
1626430500000|2021-07-16 10:15:00|11814.4|11813.5|11812.4|11811.5|11815.8|11815|11812.2|11811.4|410
1626430800000|2021-07-16 10:20:00|11812.6|11811.8|11809.8|11808.9|11813.3|11812.4|11809.6|11808.8|380
1626431100000|2021-07-16 10:25:00|11809.7|11808.8|11807|11806.1|11810.9|11810.1|11806.8|11806.1|455
1626431400000|2021-07-16 10:30:00|11806.9|11806.3|11805|11804.4|11807.7|11806.8|11803.5|11802.6|516
1626431700000|2021-07-16 10:35:00|11805.1|11804.5|11806.6|11806|11807.2|11806.5|11804|11803.3|479
1626432000000|2021-07-16 10:40:00|11806.5|11805.9|11806.3|11805.4|11807.4|11806.6|11804.8|11804.1|478
1626432300000|2021-07-16 10:45:00|11806.4|11805.5|11803.3|11802.4|11806.4|11805.6|11802.3|11801.7|535
1626432600000|2021-07-16 10:50:00|11803.2|11802.3|11803.5|11802.6|11805|11804.3|11802.4|11801.7|343
1626432900000|2021-07-16 10:55:00|11803.4|11802.5|11802.7|11801.8|11803.4|11802.6|11801.3|11800.6|369
1626433200000|2021-07-16 11:00:00|11802.6|11801.7|11801.4|11800.5|11802.7|11802|11800.1|11799.5|424
1626433500000|2021-07-16 11:05:00|11801.3|11800.4|11801.6|11801|11802.7|11801.9|11800.7|11799.8|404
1626433800000|2021-07-16 11:10:00|11801.8|11800.9|11802.2|11801.3|11802.6|11802|11801|11800.3|286
1626434100000|2021-07-16 11:15:00|11802.3|11801.4|11803.4|11802.5|11803.7|11802.8|11800.4|11799.7|357
1626434400000|2021-07-16 11:20:00|11803.5|11802.6|11805.2|11804.3|11805.4|11804.5|11802.3|11801.5|398
1626434700000|2021-07-16 11:25:00|11804.9|11803.9|11805.3|11804.4|11805.7|11805|11803.7|11802.9|332
1626435000000|2021-07-16 11:30:00|11805.2|11804.3|11803.7|11802.8|11805.9|11805.1|11803.6|11802.8|278
1626435300000|2021-07-16 11:35:00|11803.2|11802.6|11802.8|11801.9|11804.9|11804.1|11802.2|11801.3|337
1626435600000|2021-07-16 11:40:00|11802.6|11802|11801.5|11800.6|11802.7|11802|11800.3|11799.5|389
1626435900000|2021-07-16 11:45:00|11801.1|11800.5|11796.9|11796|11801.2|11800.5|11796.3|11795.4|508
1626436200000|2021-07-16 11:50:00|11796.8|11795.9|11797.2|11796.3|11798.2|11797.3|11792.9|11792|508
1626436500000|2021-07-16 11:55:00|11797.1|11796.2|11794.6|11794|11797.3|11796.4|11792.6|11791.7|661
1626436800000|2021-07-16 12:00:00|11794.5|11793.9|11799|11798.1|11799.3|11798.5|11793.5|11792.7|562
1626437100000|2021-07-16 12:05:00|11799.1|11798.2|11797.8|11796.9|11799.1|11798.2|11795.3|11794.4|439
1626437400000|2021-07-16 12:10:00|11798|11797.1|11802.7|11801.8|11802.8|11802|11797.1|11796.2|500
1626437700000|2021-07-16 12:15:00|11802.4|11801.5|11805.4|11804.8|11805.4|11804.8|11802.1|11801.4|544
1626438000000|2021-07-16 12:20:00|11805.3|11804.7|11802.7|11801.8|11805.7|11805|11802.1|11801.4|567
1626438300000|2021-07-16 12:25:00|11802.8|11801.9|11803.9|11802.2|11805|11804|11802.2|11801.4|524
1626438600000|2021-07-16 12:30:00|11803.7|11802|11801.1|11800.2|11805.9|11804.7|11796.5|11795.6|1065
1626438900000|2021-07-16 12:35:00|11801.2|11800.3|11797.7|11796.8|11801.2|11800.4|11797.3|11796.7|678
1626439200000|2021-07-16 12:40:00|11797.9|11797|11802.2|11801.3|11803.9|11803|11794.6|11793.7|894
1626439500000|2021-07-16 12:45:00|11802.1|11801.2|11803.1|11802.2|11804.1|11803.2|11800.7|11799.8|634
1626439800000|2021-07-16 12:50:00|11803|11802.1|11801.2|11800.3|11805.8|11805|11800.2|11799.3|614
1626440100000|2021-07-16 12:55:00|11801.1|11800.5|11802.3|11801.4|11804.3|11803.4|11800.1|11799.3|554
1626440400000|2021-07-16 13:00:00|11802.4|11801.5|11802|11801.1|11803.1|11802.2|11798.3|11797.4|706
1626440700000|2021-07-16 13:05:00|11801.9|11801|11805.2|11804.3|11806.2|11805.3|11801.1|11800.3|648
1626441000000|2021-07-16 13:10:00|11805.1|11804.2|11807.2|11806.3|11807.7|11806.9|11803|11802.3|526
1626441300000|2021-07-16 13:15:00|11807.1|11806.2|11811.7|11810.8|11813|11812.4|11806.9|11806|660
1626441600000|2021-07-16 13:20:00|11811.6|11810.7|11810.5|11809.6|11811.7|11810.8|11809|11808.2|529
1626441900000|2021-07-16 13:25:00|11810.6|11809.7|11810.2|11809.3|11811.6|11810.7|11806.4|11805.5|574
1626442200000|2021-07-16 13:30:00|11810|11809.1|11812.6|11811.7|11814.1|11813.3|11808.6|11807.7|892
1626442500000|2021-07-16 13:35:00|11812.7|11811.8|11809.8|11809.2|11812.7|11811.9|11809.4|11808.5|705
1626442800000|2021-07-16 13:40:00|11809.9|11809.3|11803.6|11802.7|11810.2|11809.3|11803.3|11802.4|704
1626443100000|2021-07-16 13:45:00|11803.3|11802.5|11799.4|11798.5|11804.9|11804|11798.5|11797.6|903
1626443400000|2021-07-16 13:50:00|11799.5|11798.6|11802.2|11801.3|11803.1|11802.2|11797.6|11796.7|900
1626443700000|2021-07-16 13:55:00|11802.3|11801.4|11802.7|11801.8|11807.7|11806.9|11802|11801.1|741
1626444000000|2021-07-16 14:00:00|11802.5|11801.6|11800.9|11800.3|11804.7|11804.1|11800.1|11799.2|807
1626444300000|2021-07-16 14:05:00|11801|11800.4|11801.6|11800.7|11802.4|11801.5|11798.6|11797.8|793
1626444600000|2021-07-16 14:10:00|11802|11801|11798|11797.1|11802.4|11801.6|11796.8|11796.1|948
1626444900000|2021-07-16 14:15:00|11797.8|11797.2|11799.9|11799.3|11802.8|11801.9|11797.8|11797|928
1626445200000|2021-07-16 14:20:00|11800|11799.4|11800.5|11799.6|11800.8|11800|11796.2|11795.4|828
1626445500000|2021-07-16 14:25:00|11800.4|11799.5|11802.8|11802.2|11804.1|11803.5|11799.7|11798.9|882
1626445800000|2021-07-16 14:30:00|11802.9|11802.3|11806.8|11806.2|11810|11809.1|11802.4|11801.8|887
1626446100000|2021-07-16 14:35:00|11806.7|11805.8|11805.5|11804.9|11806.9|11806.2|11803.4|11802.6|849
1626446400000|2021-07-16 14:40:00|11805.4|11804.8|11805.7|11804.8|11806.5|11805.7|11802.5|11801.7|853
1626446700000|2021-07-16 14:45:00|11805.8|11805.2|11799.7|11799.1|11806.2|11805.5|11799.3|11798.6|871
1626447000000|2021-07-16 14:50:00|11799.6|11799|11805.8|11804.9|11806.4|11805.5|11799.6|11799|775
1626447300000|2021-07-16 14:55:00|11805.9|11805|11809.3|11808.7|11809.6|11808.8|11805.5|11804.7|866
1626447600000|2021-07-16 15:00:00|11809.2|11808.6|11807.9|11807.3|11810.4|11809.7|11807.2|11806.4|830
1626447900000|2021-07-16 15:05:00|11807.8|11807.2|11809.7|11808.8|11811.7|11810.8|11807.1|11806.4|703
1626448200000|2021-07-16 15:10:00|11809.6|11808.7|11807.2|11806.3|11810.3|11809.6|11806|11805.3|613
1626448500000|2021-07-16 15:15:00|11807.3|11806.4|11807.9|11807|11807.9|11807|11803.5|11802.7|635
1626448800000|2021-07-16 15:20:00|11807.8|11806.9|11807.5|11806.9|11808.4|11807.5|11806.1|11805.5|497
1626449100000|2021-07-16 15:25:00|11807.6|11807|11807.7|11806.8|11811.1|11810.3|11807.2|11806.6|588
1626449400000|2021-07-16 15:30:00|11807.6|11806.7|11811.8|11811.2|11812.4|11811.7|11806.6|11806|706
1626449700000|2021-07-16 15:35:00|11811.9|11811.3|11808.8|11807.9|11812.2|11811.4|11808|11807.4|556
1626450000000|2021-07-16 15:40:00|11808.7|11807.8|11808.4|11807.8|11810.1|11809.4|11808.1|11807.5|465
1626450300000|2021-07-16 15:45:00|11808.5|11807.9|11809.3|11808.4|11810.5|11809.8|11806.6|11805.9|538
1626450600000|2021-07-16 15:50:00|11809.2|11808.6|11810.8|11809.9|11812.1|11811.3|11808.7|11808|509
1626450900000|2021-07-16 15:55:00|11811|11810.1|11809.8|11808.9|11811.9|11811.3|11808.9|11808.1|450
1626451200000|2021-07-16 16:00:00|11809.7|11808.8|11810.4|11809.5|11810.5|11809.8|11808.5|11807.7|429
1626451500000|2021-07-16 16:05:00|11810.3|11809.4|11811.9|11811.3|11812|11811.4|11810|11809.2|276
1626451800000|2021-07-16 16:10:00|11812|11811.4|11814|11813.1|11814|11813.1|11812|11811.4|362
1626452100000|2021-07-16 16:15:00|11813.7|11812.8|11812.9|11812.3|11814.8|11814|11812.4|11811.6|481
1626452400000|2021-07-16 16:20:00|11812.6|11812|11811.4|11810.5|11813.4|11812.6|11810.6|11809.7|397
1626452700000|2021-07-16 16:25:00|11811.3|11810.8|11810|11809.1|11812.2|11811.3|11809.1|11808.2|478
1626453000000|2021-07-16 16:30:00|11810.1|11809.2|11809.9|11809|11810.6|11809.8|11808.5|11807.8|374
1626453300000|2021-07-16 16:35:00|11810|11809.1|11807.1|11806.2|11810|11809.2|11806.9|11806.2|290
1626453600000|2021-07-16 16:40:00|11806.9|11806.3|11806.9|11806.3|11808.2|11807.5|11806.8|11806|396
1626453900000|2021-07-16 16:45:00|11807|11806.1|11805.1|11804.2|11807.3|11806.7|11803.6|11802.9|364
1626454200000|2021-07-16 16:50:00|11804.6|11804|11808.5|11807.9|11808.6|11808|11804.5|11803.7|403
1626454500000|2021-07-16 16:55:00|11808.4|11807.8|11811.7|11810.8|11812.2|11811.3|11808.4|11807.8|354
1626454800000|2021-07-16 17:00:00|11811.6|11811.1|11813.4|11812.5|11813.4|11812.5|11810.4|11809.6|421
1626455100000|2021-07-16 17:05:00|11813.3|11812.4|11813.7|11812.8|11815.1|11814.2|11812.6|11811.8|373
1626455400000|2021-07-16 17:10:00|11814|11813.1|11814.5|11813.9|11814.7|11814|11813.1|11812.4|291
1626455700000|2021-07-16 17:15:00|11814.6|11814|11816.7|11816.1|11817.3|11816.4|11814.1|11813.5|281
1626456000000|2021-07-16 17:20:00|11816.6|11816|11815.6|11814.7|11816.9|11816.1|11814.6|11813.8|256
1626456300000|2021-07-16 17:25:00|11815.7|11814.8|11813.7|11812.8|11816.1|11815.4|11813.4|11812.6|411
1626456600000|2021-07-16 17:30:00|11813.8|11813.1|11816.7|11815.8|11817.6|11816.7|11813.5|11812.8|350
1626456900000|2021-07-16 17:35:00|11816.6|11815.7|11815.5|11814.9|11819.3|11818.4|11815.5|11814.6|498
1626457200000|2021-07-16 17:40:00|11815.9|11815|11814.7|11813.8|11816|11815.3|11813.7|11812.9|412
1626457500000|2021-07-16 17:45:00|11814.8|11813.9|11813.6|11812.7|11815.5|11814.6|11813.4|11812.7|310
1626457800000|2021-07-16 17:50:00|11813.4|11812.8|11812.2|11811.3|11814.3|11813.6|11812|11811.1|284
1626458100000|2021-07-16 17:55:00|11812.3|11811.4|11811.8|11810.9|11812.8|11811.9|11811.5|11810.8|273
1626458400000|2021-07-16 18:00:00|11811.7|11810.8|11811.2|11810.3|11811.8|11810.9|11808.5|11807.6|514
1626458700000|2021-07-16 18:05:00|11811|11810.1|11813.3|11812.4|11816|11815.3|11811|11810.1|461
1626459000000|2021-07-16 18:10:00|11813.2|11812.3|11814.3|11813.4|11814.8|11814.1|11812.5|11811.6|387
1626459300000|2021-07-16 18:15:00|11814.4|11813.5|11811.9|11811|11814.4|11813.5|11811.6|11810.7|325
1626459600000|2021-07-16 18:20:00|11811.8|11810.9|11811.7|11810.8|11813.3|11812.6|11811.5|11810.6|354
1626459900000|2021-07-16 18:25:00|11811.8|11810.9|11809.8|11808.9|11811.9|11811.3|11809.6|11808.8|412
1626460200000|2021-07-16 18:30:00|11809.7|11808.8|11808.1|11807.2|11810.3|11809.5|11807.5|11806.8|378
1626460500000|2021-07-16 18:35:00|11808.2|11807.3|11809.8|11808.9|11810|11809.2|11807.6|11806.9|398
1626460800000|2021-07-16 18:40:00|11809.7|11808.8|11811.1|11810.2|11811.6|11810.7|11809.4|11808.5|480
1626461100000|2021-07-16 18:45:00|11810.8|11809.9|11812|11811.1|11812|11811.1|11809|11808.2|516
1626461400000|2021-07-16 18:50:00|11811.8|11810.9|11811.8|11810.9|11813.2|11812.5|11811.2|11810.4|316
1626461700000|2021-07-16 18:55:00|11811.5|11810.8|11809.5|11808.9|11812.9|11812|11809.2|11808.4|436
1626462000000|2021-07-16 19:00:00|11809.6|11808.7|11808.8|11807.9|11809.9|11809|11808.4|11807.7|360
1626462300000|2021-07-16 19:05:00|11808.7|11807.8|11807.7|11806.8|11808.9|11808|11807.3|11806.4|258
1626462600000|2021-07-16 19:10:00|11807.6|11806.7|11806.2|11805.3|11807.9|11807|11805.4|11804.7|364
1626462900000|2021-07-16 19:15:00|11806.1|11805.2|11807.8|11806.9|11808|11807.2|11805.6|11804.7|341
1626463200000|2021-07-16 19:20:00|11807.9|11807|11806.5|11805.6|11808|11807.2|11805.5|11804.6|273
1626463500000|2021-07-16 19:25:00|11806.4|11805.5|11805.7|11804.8|11806.6|11805.7|11805.3|11804.7|308
1626463800000|2021-07-16 19:30:00|11805.4|11804.9|11805.9|11805|11806.7|11805.9|11805.3|11804.6|281
1626464100000|2021-07-16 19:35:00|11805.7|11804.8|11805.8|11804.9|11806.8|11806|11805.4|11804.7|316
1626464400000|2021-07-16 19:40:00|11805.9|11805|11805.4|11804.5|11806.4|11805.6|11805.1|11804.2|225
1626464700000|2021-07-16 19:45:00|11805.5|11804.6|11805.6|11805|11806.7|11805.8|11805.4|11804.5|268
1626465000000|2021-07-16 19:50:00|11805.8|11804.9|11805.9|11805|11806.4|11805.5|11804.8|11804|377
1626465300000|2021-07-16 19:55:00|11805.8|11804.9|11803.9|11803|11806.5|11805.7|11803.8|11802.9|508
1626465600000|2021-07-16 20:00:00|11803.8|11802.9|11804.2|11803.3|11805.9|11805|11803.4|11802.5|311
1626465900000|2021-07-16 20:05:00|11804.1|11803.2|11804.8|11803.9|11805.9|11805|11803.8|11803|249
1626466200000|2021-07-16 20:10:00|11804.7|11803.8|11805.1|11804.2|11805.7|11804.8|11804.3|11803.4|170
1626466500000|2021-07-16 20:15:00|11805.2|11804.3|11806.3|11805.4|11806.5|11805.6|11804.7|11803.9|161
1626466800000|2021-07-16 20:20:00|11806.2|11805.3|11805.8|11804.9|11807|11806.1|11805.1|11804.2|122
1626467100000|2021-07-16 20:25:00|11805.9|11805|11807.8|11806.9|11807.8|11806.9|11805.8|11804.9|121
1626467400000|2021-07-16 20:30:00|11807.9|11807|11806.7|11805.8|11807.9|11807|11806.6|11805.7|97
1626467700000|2021-07-16 20:35:00|11806.8|11805.9|11807.2|11806.3|11807.4|11806.5|11806.5|11805.6|130
1626468000000|2021-07-16 20:40:00|11807.3|11806.4|11807.2|11806.3|11807.7|11806.8|11806.6|11805.7|201
1626468300000|2021-07-16 20:45:00|11807.1|11806.2|11806.7|11805.8|11808|11807.1|11806.1|11805.2|270
1626468600000|2021-07-16 20:50:00|11806.6|11805.7|11806.3|11805.4|11807|11806.1|11805.6|11804.7|281
1626468900000|2021-07-16 20:55:00|11806.5|11805.6|11806|11805.1|11808.4|11805.8|11805.4|11803.2|222
1626638400000|2021-07-18 20:00:00|11814.9|11805.5|11814.5|11805.5|11815.4|11805.5|11814.5|11804.6|9
1626638700000|2021-07-18 20:05:00|11814.9|11805.1|11814.9|11805.1|11815.4|11805.5|11814.5|11804.6|7
1626639000000|2021-07-18 20:10:00|11815.4|11804.6|11814.9|11805.1|11816.6|11807.3|11813.1|11802.9|11
1626639300000|2021-07-18 20:15:00|11813.1|11802.9|11814.9|11805.1|11815.4|11805.5|11813.1|11802.9|16
1626639600000|2021-07-18 20:20:00|11814.5|11805.5|11814.9|11805.1|11815.4|11805.5|11814.5|11804.6|10
1626639900000|2021-07-18 20:25:00|11814.5|11805.5|11814.9|11805.1|11814.9|11805.5|11813.1|11802.9|6
1626640200000|2021-07-18 20:30:00|11813.1|11802.9|11814.9|11805.1|11815.4|11805.5|11813.1|11802.9|14
1626640500000|2021-07-18 20:35:00|11814.5|11805.5|11814.9|11805.1|11815.4|11805.5|11814.5|11804.6|16
1626640800000|2021-07-18 20:40:00|11815.4|11804.6|11814.9|11805.1|11815.4|11805.5|11814.5|11804.6|12
1626641100000|2021-07-18 20:45:00|11815.4|11804.6|11810.9|11804.9|11815.4|11805.5|11810.9|11804.6|9
1626641400000|2021-07-18 20:50:00|11814.5|11805.5|11812.1|11802.5|11815.4|11805.7|11812.1|11802.5|14
1626641700000|2021-07-18 20:55:00|11812|11804.9|11814.5|11805.5|11815.4|11805.7|11810.9|11804.6|24
1626642000000|2021-07-18 21:00:00|11814.9|11805.1|11814.9|11805.1|11815.4|11805.5|11812.8|11802.6|19
1626642300000|2021-07-18 21:05:00|11814.5|11805.5|11812.3|11804.6|11814.8|11805.8|11811.2|11803.7|40
1626642600000|2021-07-18 21:10:00|11812.1|11804.3|11811.2|11804.5|11814.2|11807.6|11811.2|11804.3|83
1626642900000|2021-07-18 21:15:00|11812.1|11804.8|11811.8|11806.1|11813.7|11809.9|11810.6|11803.8|283
1626643200000|2021-07-18 21:20:00|11811.7|11806|11812.2|11806.2|11820|11807|11811.4|11804|113
1626643500000|2021-07-18 21:25:00|11811.7|11805.6|11811.3|11806.4|11812.5|11806.8|11810.5|11804.5|112
1626643800000|2021-07-18 21:30:00|11811.4|11806.3|11811.3|11806.7|11811.6|11807.9|11809.8|11805.2|110
1626644100000|2021-07-18 21:35:00|11811.2|11806.6|11811|11806.4|11812.3|11806.8|11810.5|11804.7|79
1626644400000|2021-07-18 21:40:00|11810.8|11806.1|11809.5|11807.6|11811.4|11807.8|11809.4|11805.2|65
1626644700000|2021-07-18 21:45:00|11810.6|11806|11811|11806.6|11812.2|11808.2|11809.3|11806|87
1626645000000|2021-07-18 21:50:00|11811.1|11806.5|11811.6|11806.4|11813.6|11807.2|11810.6|11805.3|112
1626645300000|2021-07-18 21:55:00|11811.9|11806.8|11811.9|11806.6|11813|11809.4|11810.9|11805.3|111
1626645600000|2021-07-18 22:00:00|11812.3|11806.7|11806.4|11805.5|11813|11807.3|11806.2|11804.7|472
1626645900000|2021-07-18 22:05:00|11806.7|11805.4|11806.2|11804.9|11808.3|11807.3|11805.9|11804.7|328
1626646200000|2021-07-18 22:10:00|11806.1|11805.1|11807|11806.1|11807.7|11806.8|11804|11802.8|302
1626646500000|2021-07-18 22:15:00|11807.1|11805.9|11806.6|11805.7|11808.1|11807|11806.1|11805.2|134
1626646800000|2021-07-18 22:20:00|11806.5|11805.6|11807|11806.1|11807.7|11806.8|11806.2|11805.3|110
1626647100000|2021-07-18 22:25:00|11807.1|11806.2|11807.6|11806.7|11807.6|11806.7|11806.9|11806|94
1626647400000|2021-07-18 22:30:00|11807.7|11806.8|11807.6|11806.7|11808.6|11807.7|11806.6|11805.7|139
1626647700000|2021-07-18 22:35:00|11807.7|11806.8|11808.2|11807.3|11808.3|11807.4|11807|11806.1|171
1626648000000|2021-07-18 22:40:00|11808.1|11807.2|11809.6|11808.7|11809.7|11808.8|11808.1|11807.2|123
1626648300000|2021-07-18 22:45:00|11809.5|11808.6|11808.7|11807.8|11809.8|11808.9|11808.6|11807.6|114
1626648600000|2021-07-18 22:50:00|11808.8|11807.5|11809.6|11808.7|11809.8|11808.9|11808.5|11807.5|81
1626648900000|2021-07-18 22:55:00|11809.7|11808.8|11810.2|11809.3|11810.5|11809.6|11809.6|11808.7|83
1626649200000|2021-07-18 23:00:00|11810.1|11809.2|11811.7|11810.8|11811.7|11810.8|11810|11809.1|185
1626649500000|2021-07-18 23:05:00|11811.8|11810.9|11811.6|11810.7|11812.1|11811.2|11810.7|11809.8|129
1626649800000|2021-07-18 23:10:00|11811.5|11810.6|11812.1|11811.2|11812.2|11811.3|11811.2|11810.3|163
1626650100000|2021-07-18 23:15:00|11811.9|11811|11811.7|11810.8|11812.6|11811.7|11811.7|11810.8|114
1626650400000|2021-07-18 23:20:00|11811.8|11810.9|11812.2|11811.3|11812.6|11811.7|11811.4|11810.5|138
1626650700000|2021-07-18 23:25:00|11812.1|11811.2|11811.5|11810.6|11812.3|11811.4|11810.8|11809.9|128
1626651000000|2021-07-18 23:30:00|11811.6|11810.7|11810|11809.1|11812.1|11811.2|11809.9|11809|238
1626651300000|2021-07-18 23:35:00|11809.9|11809|11812|11811.1|11812|11811.1|11809.8|11808.9|227
1626651600000|2021-07-18 23:40:00|11811.9|11811|11814|11813.1|11814.3|11813.4|11810.9|11810|261
1626651900000|2021-07-18 23:45:00|11814.1|11813.2|11813.5|11812.6|11814.1|11813.2|11812.5|11811.6|202
1626652200000|2021-07-18 23:50:00|11813.6|11812.7|11814.2|11813.3|11814.4|11813.5|11812.9|11812|170
1626652500000|2021-07-18 23:55:00|11814.1|11813.2|11813|11812.1|11814.5|11813.6|11812.9|11812|180
1626652800000|2021-07-19 00:00:00|11813.1|11812.2|11814.1|11813.2|11814.2|11813.3|11811.5|11810.6|434
1626653100000|2021-07-19 00:05:00|11814|11813.1|11811.5|11810.6|11814.2|11813.4|11811.2|11810.3|319
1626653400000|2021-07-19 00:10:00|11811.4|11810.5|11810.5|11809.6|11811.7|11810.8|11810|11809.1|278
1626653700000|2021-07-19 00:15:00|11810.6|11809.7|11810|11809.1|11811.6|11810.8|11809.7|11808.8|309
1626654000000|2021-07-19 00:20:00|11810.1|11809.2|11808.3|11807.4|11810.5|11809.7|11808.1|11807.2|184
1626654300000|2021-07-19 00:25:00|11808.4|11807.5|11807.5|11806.6|11809.9|11809.2|11807.5|11806.6|270
1626654600000|2021-07-19 00:30:00|11807.6|11806.7|11807.9|11807|11808|11807.1|11806.7|11805.9|301
1626654900000|2021-07-19 00:35:00|11807.8|11806.9|11807.1|11806.2|11808.6|11807.8|11807|11806.1|277
1626655200000|2021-07-19 00:40:00|11807.3|11806.4|11806.1|11805.2|11807.4|11806.6|11805|11804.2|340
1626655500000|2021-07-19 00:45:00|11806.3|11805.7|11805.8|11804.9|11806.6|11805.8|11804.4|11803.6|455
1626655800000|2021-07-19 00:50:00|11805.7|11804.8|11803.9|11803|11805.9|11805.1|11801.6|11800.7|372
1626656100000|2021-07-19 00:55:00|11804.1|11803.2|11802.5|11801.6|11804.1|11803.2|11801.6|11800.7|398
1626656400000|2021-07-19 01:00:00|11802.6|11801.7|11805.5|11804.6|11805.6|11804.8|11802.6|11801.7|457
1626656700000|2021-07-19 01:05:00|11805.6|11804.7|11805.1|11804.2|11806|11805.1|11804|11803.1|389
1626657000000|2021-07-19 01:10:00|11805.2|11804.3|11805.7|11804.8|11805.8|11804.9|11803.9|11803|328
1626657300000|2021-07-19 01:15:00|11805.6|11804.7|11805.9|11805|11806.2|11805.3|11805.4|11804.5|278
1626657600000|2021-07-19 01:20:00|11806|11805.1|11805.4|11804.5|11806.4|11805.7|11805.2|11804.4|260
1626657900000|2021-07-19 01:25:00|11805.5|11804.6|11806.7|11805.8|11806.7|11805.8|11805.2|11804.5|258
1626658200000|2021-07-19 01:30:00|11806.6|11805.7|11804.6|11803.7|11807.2|11806.5|11804.6|11803.7|254
1626658500000|2021-07-19 01:35:00|11804.5|11803.6|11803.4|11802.5|11804.6|11803.7|11802|11801.1|272
1626658800000|2021-07-19 01:40:00|11803.5|11802.6|11801.7|11800.8|11803.9|11803.1|11801.6|11800.7|249
1626659100000|2021-07-19 01:45:00|11801.8|11800.9|11800.1|11799.2|11801.9|11801.1|11798.4|11797.5|385
1626659400000|2021-07-19 01:50:00|11800.2|11799.3|11802|11801.1|11802.1|11801.2|11799|11798.1|330
1626659700000|2021-07-19 01:55:00|11802.1|11801.2|11802.2|11801.3|11802.8|11801.9|11801.5|11800.6|277
1626660000000|2021-07-19 02:00:00|11802.1|11801.5|11803|11802.1|11803.7|11802.9|11801.1|11800.2|322
1626660300000|2021-07-19 02:05:00|11803.1|11802.2|11803.5|11802.6|11804.1|11803.2|11802.1|11801.2|290
1626660600000|2021-07-19 02:10:00|11803.4|11802.5|11804.4|11803.5|11805.1|11804.3|11802.5|11801.6|297
1626660900000|2021-07-19 02:15:00|11804.5|11803.6|11802.5|11801.6|11804.7|11803.9|11802.2|11801.4|244
1626661200000|2021-07-19 02:20:00|11802.4|11801.5|11802|11801.1|11802.6|11802|11801.6|11800.7|223
1626661500000|2021-07-19 02:25:00|11801.9|11801|11801.9|11801|11802.8|11802|11801.2|11800.5|254
1626661800000|2021-07-19 02:30:00|11801.8|11800.9|11802|11801.1|11802.4|11801.6|11800.8|11800|356
1626662100000|2021-07-19 02:35:00|11801.9|11801|11802.5|11801.6|11803|11802.2|11801.6|11801|261
1626662400000|2021-07-19 02:40:00|11802.4|11801.8|11803|11802.1|11803.1|11802.3|11801.6|11800.9|172
1626662700000|2021-07-19 02:45:00|11802.9|11802|11803.6|11802.7|11803.6|11802.9|11801.3|11800.4|255
1626663000000|2021-07-19 02:50:00|11803.1|11802.5|11803.4|11802.5|11804.2|11803.3|11803|11802.2|195
1626663300000|2021-07-19 02:55:00|11803.3|11802.4|11803.9|11803|11804.6|11803.7|11803.3|11802.4|246
1626663600000|2021-07-19 03:00:00|11804|11803.1|11803.5|11802.6|11804|11803.4|11802.6|11801.7|244
1626663900000|2021-07-19 03:05:00|11803.6|11802.9|11803.4|11802.5|11803.9|11803|11803|11802.1|256
1626664200000|2021-07-19 03:10:00|11803.3|11802.4|11803.9|11803|11804|11803.1|11803.1|11802.3|138
1626664500000|2021-07-19 03:15:00|11804|11803.1|11804.8|11803.9|11805.4|11804.5|11803.9|11803|168
1626664800000|2021-07-19 03:20:00|11804.9|11804|11803.3|11802.4|11804.9|11804.1|11802.9|11802.3|148
1626665100000|2021-07-19 03:25:00|11803.4|11802.5|11804.5|11803.6|11804.6|11803.7|11803.2|11802.4|85
1626665400000|2021-07-19 03:30:00|11804.4|11803.5|11804.4|11803.8|11805.4|11804.5|11804.3|11803.5|130
1626665700000|2021-07-19 03:35:00|11804.5|11803.6|11804.5|11803.6|11805.1|11804.2|11804.2|11803.4|182
1626666000000|2021-07-19 03:40:00|11804.4|11803.5|11804.4|11803.5|11805.4|11804.5|11804.3|11803.4|128
1626666300000|2021-07-19 03:45:00|11804.5|11803.6|11804.9|11804|11805|11804.1|11804.1|11803.2|128
1626666600000|2021-07-19 03:50:00|11804.4|11803.8|11805.1|11804.2|11805.6|11804.7|11804.4|11803.5|136
1626666900000|2021-07-19 03:55:00|11804.9|11804.3|11805.1|11804.2|11805.6|11804.7|11804.4|11803.6|127
1626667200000|2021-07-19 04:00:00|11805.3|11804.4|11805.6|11804.7|11806.1|11805.4|11805.1|11804.2|168
1626667500000|2021-07-19 04:05:00|11805.4|11804.8|11805.9|11805|11806.1|11805.3|11805.3|11804.5|165
1626667800000|2021-07-19 04:10:00|11806|11805.1|11806.9|11806.3|11807.1|11806.3|11805.9|11805|133
1626668100000|2021-07-19 04:15:00|11807|11806.1|11806.4|11805.8|11807.2|11806.3|11806|11805.1|129
1626668400000|2021-07-19 04:20:00|11806.6|11805.7|11808.1|11807.2|11808.1|11807.4|11806.5|11805.6|130
1626668700000|2021-07-19 04:25:00|11808|11807.1|11808|11807.1|11809.1|11808.3|11807.7|11806.9|180
1626669000000|2021-07-19 04:30:00|11807.9|11807.3|11807.4|11806.5|11808|11807.3|11807.2|11806.4|137
1626669300000|2021-07-19 04:35:00|11807.2|11806.6|11807.9|11807|11808|11807.2|11807.2|11806.4|120
1626669600000|2021-07-19 04:40:00|11808|11807.1|11807.3|11806.7|11808|11807.2|11806.8|11805.9|91
1626669900000|2021-07-19 04:45:00|11807.5|11806.6|11806.3|11805.4|11807.6|11806.9|11805.9|11805|171
1626670200000|2021-07-19 04:50:00|11806.1|11805.2|11807.4|11806.5|11807.6|11806.7|11806.1|11805.2|144
1626670500000|2021-07-19 04:55:00|11807.5|11806.6|11806.7|11805.8|11807.6|11806.7|11805.9|11805|207
1626670800000|2021-07-19 05:00:00|11806.6|11805.7|11807.5|11806.6|11807.9|11807.1|11805.5|11804.6|258
1626671100000|2021-07-19 05:05:00|11807.4|11806.5|11806.8|11805.9|11809|11808.2|11806.8|11805.9|260
1626671400000|2021-07-19 05:10:00|11806.4|11805.5|11806.7|11805.8|11806.9|11806|11805.9|11805|161
1626671700000|2021-07-19 05:15:00|11806.8|11805.9|11806|11805.1|11806.9|11806|11805.8|11804.9|130
1626672000000|2021-07-19 05:20:00|11805.9|11805|11807|11806.1|11807.8|11806.9|11805.8|11804.9|157
1626672300000|2021-07-19 05:25:00|11806.9|11806|11807.6|11806.7|11807.6|11806.7|11806.9|11806|99
1626672600000|2021-07-19 05:30:00|11807.5|11806.6|11808.5|11807.6|11808.6|11807.7|11806.7|11805.9|161
1626672900000|2021-07-19 05:35:00|11808.4|11807.5|11807.8|11807.2|11808.5|11807.7|11807.6|11806.7|156
1626673200000|2021-07-19 05:40:00|11807.9|11807|11803.9|11803|11808|11807.1|11803.5|11802.6|201
1626673500000|2021-07-19 05:45:00|11804|11803.1|11802.9|11802|11804.1|11803.3|11801.8|11801|245
1626673800000|2021-07-19 05:50:00|11803.2|11802.3|11804.4|11803.5|11804.4|11803.7|11802.7|11801.9|78
1626674100000|2021-07-19 05:55:00|11804.5|11803.9|11802.9|11802|11805|11804.1|11802|11801.1|266
1626674400000|2021-07-19 06:00:00|11802.8|11801.9|11802.7|11801.8|11803|11802.1|11800.7|11799.9|451
1626674700000|2021-07-19 06:05:00|11802.8|11802.1|11803|11802.1|11805.2|11804.4|11801.9|11801.2|383
1626675000000|2021-07-19 06:10:00|11802.9|11802|11802.4|11801.5|11803.2|11802.5|11800.8|11800|454
1626675300000|2021-07-19 06:15:00|11802.3|11801.4|11802.4|11801.5|11803.2|11802.4|11801.8|11801|349
1626675600000|2021-07-19 06:20:00|11802.5|11801.6|11804|11803.1|11804.8|11803.9|11801.7|11800.9|386
1626675900000|2021-07-19 06:25:00|11803.9|11803|11802.5|11801.6|11804.6|11803.7|11801.8|11800.9|370
1626676200000|2021-07-19 06:30:00|11802.4|11801.5|11804|11803.1|11804.1|11803.4|11801.8|11801|380
1626676500000|2021-07-19 06:35:00|11803.9|11803|11803.2|11802.3|11805.1|11804.3|11802.9|11802|302
1626676800000|2021-07-19 06:40:00|11803.1|11802.2|11801.7|11801.1|11803.8|11803.2|11801.7|11800.9|317
1626677100000|2021-07-19 06:45:00|11801.5|11800.9|11800.7|11800.1|11802|11801.4|11800|11799.4|345
1626677400000|2021-07-19 06:50:00|11800.8|11800.2|11800.3|11799.7|11801.9|11801.3|11799.1|11798.5|340
1626677700000|2021-07-19 06:55:00|11800.2|11799.6|11797.7|11797.1|11801|11800.3|11797.7|11797.1|405
1626678000000|2021-07-19 07:00:00|11797.8|11797.2|11794.5|11793.6|11799.1|11798.5|11794|11793.2|660
1626678300000|2021-07-19 07:05:00|11794.4|11793.8|11789.1|11788.5|11794.5|11793.9|11788.2|11787.6|893
1626678600000|2021-07-19 07:10:00|11789|11788.4|11789.9|11789|11790.9|11790.3|11785.7|11785|707
1626678900000|2021-07-19 07:15:00|11790|11789.1|11787.5|11786.9|11790|11789.1|11785.5|11784.9|617
1626679200000|2021-07-19 07:20:00|11787.3|11786.7|11782.3|11781.7|11788.4|11787.8|11782|11781.3|648
1626679500000|2021-07-19 07:25:00|11782.4|11781.8|11781.1|11780.5|11783.2|11782.5|11780.5|11779.9|586
1626679800000|2021-07-19 07:30:00|11781|11780.4|11785.6|11785|11785.7|11785|11778.5|11777.9|762
1626680100000|2021-07-19 07:35:00|11785.7|11784.8|11784.4|11783.8|11785.8|11785|11782.3|11781.7|793
1626680400000|2021-07-19 07:40:00|11784.5|11783.9|11787.4|11786.5|11787.4|11786.5|11782.4|11781.6|612
1626680700000|2021-07-19 07:45:00|11787.3|11786.4|11786.4|11785.8|11788|11787.4|11785.2|11784.6|524
1626681000000|2021-07-19 07:50:00|11786.3|11785.7|11786.3|11785.7|11787.2|11786.4|11784.1|11783.5|567
1626681300000|2021-07-19 07:55:00|11786.2|11785.6|11781.4|11780.5|11786.3|11785.7|11779.1|11778.4|556
1626681600000|2021-07-19 08:00:00|11781.3|11780.7|11781.1|11780.5|11781.6|11781|11777.4|11776.8|622
1626681900000|2021-07-19 08:05:00|11781|11780.4|11780.3|11779.7|11782.5|11781.9|11780|11779.4|387
1626682200000|2021-07-19 08:10:00|11780.4|11779.8|11779|11778.1|11781.5|11780.9|11778.3|11777.7|480
1626682500000|2021-07-19 08:15:00|11778.5|11777.9|11778.7|11777.8|11780|11779.2|11777.8|11777.2|476
1626682800000|2021-07-19 08:20:00|11778.4|11777.7|11783|11782.4|11784.1|11783.3|11778.1|11777.5|465
1626683100000|2021-07-19 08:25:00|11782.9|11782.3|11783.1|11782.2|11784.1|11783.4|11782|11781.3|417
1626683400000|2021-07-19 08:30:00|11783|11782.4|11779|11778.4|11783.9|11783.3|11778.8|11778.1|554
1626683700000|2021-07-19 08:35:00|11779.1|11778.5|11773.6|11772.7|11779.6|11778.9|11772.3|11771.5|892
1626684000000|2021-07-19 08:40:00|11773.5|11772.6|11772.8|11772.2|11777.4|11776.6|11770.7|11769.9|853
1626684300000|2021-07-19 08:45:00|11772.9|11772.3|11772.9|11772.3|11774.1|11773.5|11770.8|11770.1|791
1626684600000|2021-07-19 08:50:00|11773|11772.4|11769.9|11769.3|11773|11772.4|11765.9|11765|857
1626684900000|2021-07-19 08:55:00|11769.8|11769.2|11773.5|11772.9|11773.8|11773|11768.4|11767.7|602
1626685200000|2021-07-19 09:00:00|11773.6|11772.7|11770.7|11769.8|11773.6|11772.7|11768|11767.4|527
1626685500000|2021-07-19 09:05:00|11770.6|11770|11768.2|11767.6|11772.1|11771.5|11767.7|11767.1|497
1626685800000|2021-07-19 09:10:00|11768.1|11767.5|11767.3|11766.4|11770|11769.3|11765.7|11765.1|558
1626686100000|2021-07-19 09:15:00|11767.2|11766.3|11769.2|11768.6|11769.4|11768.6|11766.2|11765.5|522
1626686400000|2021-07-19 09:20:00|11769.1|11768.5|11772|11771.4|11773.3|11772.5|11768.7|11767.8|582
1626686700000|2021-07-19 09:25:00|11772.1|11771.5|11775.8|11774.9|11776.3|11775.4|11771.5|11770.9|529
1626687000000|2021-07-19 09:30:00|11775.9|11775|11775.5|11774.9|11777.3|11776.4|11774.5|11773.9|566
1626687300000|2021-07-19 09:35:00|11776|11775.1|11777.7|11777.1|11778.8|11778.1|11775.8|11775.1|450
1626687600000|2021-07-19 09:40:00|11777.6|11777|11779.8|11779.2|11780.9|11780.3|11777|11776.4|602
1626687900000|2021-07-19 09:45:00|11779.6|11779|11779.6|11779|11780.5|11779.9|11778.6|11777.9|461
1626688200000|2021-07-19 09:50:00|11779.7|11779.1|11778.4|11777.5|11780.6|11779.9|11776.9|11776.3|425
1626688500000|2021-07-19 09:55:00|11778.3|11777.7|11779.6|11778.7|11780.8|11780|11776.9|11776.1|554
1626688800000|2021-07-19 10:00:00|11779.4|11778.8|11778.4|11777.8|11783.2|11782.6|11778.1|11777.5|661
1626689100000|2021-07-19 10:05:00|11778.5|11777.6|11778.5|11777.9|11779.3|11778.7|11777.2|11776.6|619
1626689400000|2021-07-19 10:10:00|11778.6|11778|11777|11776.4|11778.7|11778|11774.6|11774|679
1626689700000|2021-07-19 10:15:00|11777.1|11776.5|11773.9|11773.3|11777.5|11776.9|11773.9|11773.1|554
1626690000000|2021-07-19 10:20:00|11774|11773.4|11774.9|11774.3|11775.7|11775.1|11773.6|11772.9|456
1626690300000|2021-07-19 10:25:00|11775.1|11774.5|11772.3|11771.7|11776.2|11775.6|11772.1|11771.5|441
1626690600000|2021-07-19 10:30:00|11772.6|11772|11775.3|11774.7|11776.2|11775.6|11771.3|11770.7|549
1626690900000|2021-07-19 10:35:00|11775.2|11774.6|11775.2|11774.6|11775.8|11775.1|11773|11772.4|516
1626691200000|2021-07-19 10:40:00|11775.3|11774.7|11775.6|11775|11776.3|11775.6|11774.1|11773.5|403
1626691500000|2021-07-19 10:45:00|11775.7|11774.8|11774.1|11773.5|11777.9|11777.2|11774|11773.4|578
1626691800000|2021-07-19 10:50:00|11774|11773.4|11774.3|11773.7|11776.4|11775.6|11773.8|11773.2|473
1626692100000|2021-07-19 10:55:00|11774.2|11773.6|11776.7|11776.1|11776.9|11776.2|11773.1|11772.5|471
1626692400000|2021-07-19 11:00:00|11776.9|11776|11777.6|11777|11779.2|11778.6|11771.5|11770.7|553
1626692700000|2021-07-19 11:05:00|11777.7|11777.1|11774.2|11773.6|11778.1|11777.5|11774|11773.2|463
1626693000000|2021-07-19 11:10:00|11774.3|11773.7|11778.3|11777.7|11778.5|11777.9|11774.2|11773.4|426
1626693300000|2021-07-19 11:15:00|11778.4|11777.8|11780.1|11779.5|11780.1|11779.5|11776.9|11776.2|357
1626693600000|2021-07-19 11:20:00|11780.2|11779.6|11777.5|11776.9|11780.8|11780.2|11777.3|11776.7|405
1626693900000|2021-07-19 11:25:00|11777.6|11777|11776.3|11775.7|11778.5|11777.8|11775.9|11775.3|526
1626694200000|2021-07-19 11:30:00|11776.4|11775.8|11776.9|11776.3|11778.2|11777.6|11774.5|11773.9|579
1626694500000|2021-07-19 11:35:00|11777|11776.4|11776.5|11775.9|11780.6|11779.9|11775.4|11774.5|655
1626694800000|2021-07-19 11:40:00|11776.4|11775.8|11772.9|11772.3|11778.8|11778.1|11772.8|11772.2|660
1626695100000|2021-07-19 11:45:00|11773|11772.4|11774.2|11773.6|11776.8|11775.9|11770.1|11769.4|742
1626695400000|2021-07-19 11:50:00|11774.1|11773.5|11772.4|11771.8|11774.2|11773.6|11771.4|11770.8|515
1626695700000|2021-07-19 11:55:00|11772.6|11772|11771.7|11771.1|11773.2|11772.6|11768.8|11768.2|713
1626696000000|2021-07-19 12:00:00|11771.6|11771|11767.5|11766.9|11772.3|11771.7|11767.1|11766.4|690
1626696300000|2021-07-19 12:05:00|11767.4|11766.8|11766.7|11766.1|11769.7|11769.1|11766|11765.4|624
1626696600000|2021-07-19 12:10:00|11766.5|11765.9|11766.3|11765.7|11768|11767.4|11765.9|11765.3|580
1626696900000|2021-07-19 12:15:00|11766.5|11765.9|11767.3|11766.7|11768|11767.4|11764.2|11763.6|660
1626697200000|2021-07-19 12:20:00|11767.4|11766.8|11769.4|11768.8|11769.5|11768.9|11765.7|11765.1|546
1626697500000|2021-07-19 12:25:00|11769.5|11768.9|11771.6|11771|11772.1|11771.5|11768.3|11767.7|601
1626697800000|2021-07-19 12:30:00|11771.5|11770.9|11772.8|11772.2|11774.5|11773.6|11771|11770.3|647
1626698100000|2021-07-19 12:35:00|11772.9|11772.3|11773.9|11773.3|11774.2|11773.6|11772.4|11771.8|540
1626698400000|2021-07-19 12:40:00|11774|11773.4|11777.7|11777.1|11778.3|11777.6|11773.2|11772.6|615
1626698700000|2021-07-19 12:45:00|11777.8|11777.2|11782.2|11781.6|11783.2|11782.6|11776.9|11776.3|717
1626699000000|2021-07-19 12:50:00|11782.1|11781.5|11786.6|11786|11787.7|11787.1|11781.3|11780.7|737
1626699300000|2021-07-19 12:55:00|11786.5|11785.9|11787.2|11786.6|11788.8|11788.2|11785.7|11785.1|569
1626699600000|2021-07-19 13:00:00|11787.5|11786.9|11784.5|11783.9|11788.7|11788.1|11784.4|11783.8|813
1626699900000|2021-07-19 13:05:00|11784.6|11784|11790.1|11789.5|11791.1|11790.5|11784.1|11783.4|695
1626700200000|2021-07-19 13:10:00|11789.9|11789.3|11792.7|11791.8|11795.4|11794.7|11789.1|11788.4|700
1626700500000|2021-07-19 13:15:00|11792.8|11791.9|11796.1|11795.5|11796.5|11795.9|11792|11791.2|771
1626700800000|2021-07-19 13:20:00|11796|11795.4|11803.2|11802.6|11804.1|11803.5|11795.1|11794.5|646
1626701100000|2021-07-19 13:25:00|11803.1|11802.5|11814.9|11814.3|11815.8|11814.9|11802.2|11801.6|710
1626701400000|2021-07-19 13:30:00|11814.8|11814.2|11817.9|11817|11819.4|11818.8|11811.4|11810.8|877
1626701700000|2021-07-19 13:35:00|11818|11817.4|11818.4|11817.8|11820.3|11819.5|11815.1|11814.5|768
1626702000000|2021-07-19 13:40:00|11818.2|11817.6|11821.4|11820.8|11822.2|11821.5|11814.9|11814.2|724
1626702300000|2021-07-19 13:45:00|11821.2|11820.6|11819.9|11819|11821.4|11820.8|11816.3|11815.7|931
1626702600000|2021-07-19 13:50:00|11819.5|11818.9|11818.1|11817.5|11821|11820.4|11815.4|11814.8|1030
1626702900000|2021-07-19 13:55:00|11818.2|11817.6|11821.3|11820.7|11823|11822.4|11817.3|11816.7|987
1626703200000|2021-07-19 14:00:00|11821.4|11820.8|11819.3|11818.7|11825|11824.1|11815.3|11814.5|1266
1626703500000|2021-07-19 14:05:00|11819|11818.4|11811.9|11811.3|11820.3|11819.7|11810.5|11809.9|1072
1626703800000|2021-07-19 14:10:00|11812|11811.4|11817.3|11816.4|11817.3|11816.4|11811.9|11811.3|902
1626704100000|2021-07-19 14:15:00|11817.4|11816.5|11814.9|11814.3|11822.4|11821.7|11814.6|11813.7|1154
1626704400000|2021-07-19 14:20:00|11815|11814.4|11812.9|11812.3|11815.7|11815.1|11810.9|11810.2|1016
1626704700000|2021-07-19 14:25:00|11813.1|11812.2|11817.1|11816.5|11817.7|11817.1|11811.9|11811.3|1025
1626705000000|2021-07-19 14:30:00|11817|11816.4|11813.5|11812.9|11817.9|11817|11813.4|11812.7|960
1626705300000|2021-07-19 14:35:00|11813.6|11813|11812.7|11811.8|11817.2|11816.6|11811.5|11810.9|891
1626705600000|2021-07-19 14:40:00|11812.5|11811.9|11810.5|11809.9|11812.5|11811.9|11810.3|11809.7|750
1626705900000|2021-07-19 14:45:00|11810.6|11810|11816.1|11815.2|11816.1|11815.4|11809.6|11808.8|943
1626706200000|2021-07-19 14:50:00|11816|11815.4|11806.9|11806|11816.1|11815.4|11806.6|11806|906
1626706500000|2021-07-19 14:55:00|11806.7|11806.1|11805.9|11805.3|11810.4|11809.6|11805|11804.2|974
1626706800000|2021-07-19 15:00:00|11806|11805.4|11809.5|11808.6|11810.6|11809.7|11803.6|11803|1052
1626707100000|2021-07-19 15:05:00|11809.6|11808.9|11808|11807.4|11810.1|11809.4|11805.4|11804.7|888
1626707400000|2021-07-19 15:10:00|11808.1|11807.5|11802.3|11801.4|11808.2|11807.5|11801.4|11800.8|865
1626707700000|2021-07-19 15:15:00|11802.2|11801.3|11795.7|11795.1|11803|11802.2|11795.4|11794.8|870
1626708000000|2021-07-19 15:20:00|11795.9|11795.3|11799.3|11798.7|11800.5|11799.9|11794.8|11794|746
1626708300000|2021-07-19 15:25:00|11799.2|11798.6|11798.8|11798.2|11799.5|11798.9|11796.2|11795.4|725
1626708600000|2021-07-19 15:30:00|11799|11798.4|11797.5|11796.9|11799.8|11799.1|11797.1|11796.5|734
1626708900000|2021-07-19 15:35:00|11797.7|11797.1|11799.8|11799.2|11800.4|11799.8|11796.4|11795.8|594
1626709200000|2021-07-19 15:40:00|11799.7|11799.1|11800|11799.4|11802.1|11801.3|11798.3|11797.6|655
1626709500000|2021-07-19 15:45:00|11800.1|11799.5|11800.5|11799.9|11802.9|11802.3|11799|11798.3|605
1626709800000|2021-07-19 15:50:00|11800.6|11800|11804.3|11803.7|11805.6|11804.9|11800.5|11799.9|818
1626710100000|2021-07-19 15:55:00|11804.2|11803.6|11805.9|11805.3|11806.5|11805.9|11803.8|11803.2|509
1626710400000|2021-07-19 16:00:00|11805.8|11805.2|11801|11800.4|11805.9|11805.3|11801|11800.4|687
1626710700000|2021-07-19 16:05:00|11801.1|11800.5|11803.1|11802.5|11804.2|11803.6|11800.1|11799.4|588
1626711000000|2021-07-19 16:10:00|11803|11802.4|11805.5|11804.9|11806.8|11806.2|11803|11802.4|618
1626711300000|2021-07-19 16:15:00|11805.6|11805|11802.6|11802|11806|11805.4|11801.9|11801.1|504
1626711600000|2021-07-19 16:20:00|11802.4|11801.8|11802.7|11802.1|11802.9|11802.3|11801.1|11800.5|449
1626711900000|2021-07-19 16:25:00|11802.8|11802.2|11806.8|11806.2|11807.4|11806.6|11802.7|11802.1|460
1626712200000|2021-07-19 16:30:00|11806.7|11806.1|11805.2|11804.6|11806.7|11806.1|11804.3|11803.7|442
1626712500000|2021-07-19 16:35:00|11805.1|11804.5|11804.4|11803.8|11805.3|11804.7|11803.7|11803.1|341
1626712800000|2021-07-19 16:40:00|11804.6|11804|11802.4|11801.8|11805.2|11804.6|11801|11800.4|541
1626713100000|2021-07-19 16:45:00|11802.3|11801.7|11802.5|11801.9|11805.3|11804.7|11802.2|11801.5|511
1626713400000|2021-07-19 16:50:00|11802.4|11801.8|11800.8|11800.2|11803.1|11802.5|11799.9|11799.3|518
1626713700000|2021-07-19 16:55:00|11800.9|11800.3|11799.4|11798.8|11800.9|11800.3|11798.3|11797.7|553
1626714000000|2021-07-19 17:00:00|11799.3|11798.7|11796.2|11795.6|11800.4|11799.8|11795.6|11795|556
1626714300000|2021-07-19 17:05:00|11796.5|11795.9|11798|11797.4|11798|11797.4|11795.5|11794.9|486
1626714600000|2021-07-19 17:10:00|11797.9|11797.3|11799.9|11799.3|11801.5|11800.9|11797.2|11796.6|542
1626714900000|2021-07-19 17:15:00|11799.8|11799.2|11799.4|11798.8|11800.7|11800.1|11799.4|11798.8|341
1626715200000|2021-07-19 17:20:00|11799.2|11798.6|11799.3|11798.7|11800.5|11799.9|11798.9|11798.3|373
1626715500000|2021-07-19 17:25:00|11799.2|11798.6|11794.8|11794.2|11799.7|11799.1|11794.7|11794.1|480
1626715800000|2021-07-19 17:30:00|11794.9|11794.3|11795.4|11794.8|11795.6|11795|11793.8|11793.2|460
1626716100000|2021-07-19 17:35:00|11795.5|11794.9|11794.8|11794.2|11795.5|11794.9|11793.7|11793.1|429
1626716400000|2021-07-19 17:40:00|11794.9|11794.3|11796.5|11795.9|11796.7|11796.1|11794.5|11793.9|428
1626716700000|2021-07-19 17:45:00|11796.6|11796|11798.4|11797.8|11798.7|11797.9|11796.4|11795.8|421
1626717000000|2021-07-19 17:50:00|11798.3|11797.7|11795.5|11794.9|11798.6|11798|11794.5|11793.9|451
1626717300000|2021-07-19 17:55:00|11795.8|11795.2|11794.9|11794.3|11796.6|11796|11794.8|11794.2|438
1626717600000|2021-07-19 18:00:00|11794.6|11794|11797.2|11796.6|11797.4|11796.7|11793.4|11792.7|472
1626717900000|2021-07-19 18:05:00|11797.3|11796.7|11795.1|11794.5|11797.9|11797.3|11795|11794.4|388
1626718200000|2021-07-19 18:10:00|11795.2|11794.6|11796|11795.4|11796.3|11795.7|11793.7|11793.1|452
1626718500000|2021-07-19 18:15:00|11795.9|11795.3|11800|11799.4|11800.4|11799.8|11795.9|11795.3|386
1626718800000|2021-07-19 18:20:00|11800.1|11799.5|11799.9|11799.3|11801|11800.4|11799.4|11798.8|443
1626719100000|2021-07-19 18:25:00|11800|11799.4|11801.2|11800.6|11802.7|11802.1|11800|11799.4|443
1626719400000|2021-07-19 18:30:00|11801.1|11800.5|11800.1|11799.5|11801.4|11800.8|11799.1|11798.5|400
1626719700000|2021-07-19 18:35:00|11800|11799.4|11799|11798.4|11800.1|11799.5|11797.5|11796.9|420
1626720000000|2021-07-19 18:40:00|11798.9|11798.3|11797.6|11797|11799|11798.4|11796.2|11795.6|336
1626720300000|2021-07-19 18:45:00|11797.5|11796.9|11798.2|11797.3|11799.1|11798.5|11797|11796.4|384
1626720600000|2021-07-19 18:50:00|11798.1|11797.2|11797|11796.4|11798.8|11798.2|11797|11796.4|403
1626720900000|2021-07-19 18:55:00|11797.1|11796.5|11791.7|11791.1|11798.1|11797.5|11791.4|11790.8|562
1626721200000|2021-07-19 19:00:00|11792|11791.4|11794.5|11793.6|11795.7|11795|11792|11791.4|607
1626721500000|2021-07-19 19:05:00|11794.6|11793.7|11793.5|11792.6|11794.9|11794.3|11793.1|11792.5|498
1626721800000|2021-07-19 19:10:00|11793.4|11792.8|11794.7|11793.8|11795.3|11794.6|11792.7|11792|444
1626722100000|2021-07-19 19:15:00|11794.5|11793.9|11795.9|11795|11795.9|11795.2|11793.5|11792.8|391
1626722400000|2021-07-19 19:20:00|11795.8|11794.9|11795|11794.4|11796|11795.4|11794.3|11793.7|385
1626722700000|2021-07-19 19:25:00|11795.1|11794.5|11795.3|11794.4|11796.6|11796|11795|11794.3|422
1626723000000|2021-07-19 19:30:00|11795.1|11794.5|11797.6|11797|11797.9|11797.3|11795.1|11794.3|414
1626723300000|2021-07-19 19:35:00|11797.5|11796.9|11798.5|11797.9|11799.5|11798.9|11797.4|11796.8|420
1626723600000|2021-07-19 19:40:00|11798.4|11797.8|11798.5|11797.9|11799.5|11798.9|11798|11797.4|203
1626723900000|2021-07-19 19:45:00|11798.4|11797.8|11797.8|11797.2|11798.6|11798|11797.3|11796.7|304
1626724200000|2021-07-19 19:50:00|11797.7|11797.1|11798.5|11797.9|11799.5|11798.9|11796.9|11796.3|417
1626724500000|2021-07-19 19:55:00|11798.6|11798|11797.9|11797.3|11799.1|11798.4|11796.3|11795.7|559
1626724800000|2021-07-19 20:00:00|11798.3|11797.7|11799.2|11798.3|11799.3|11798.6|11796.8|11796.1|448
1626725100000|2021-07-19 20:05:00|11799.1|11798.2|11798.3|11797.4|11799.1|11798.2|11797.6|11796.7|214
1626725400000|2021-07-19 20:10:00|11798.7|11798.1|11798.8|11797.9|11800.3|11799.4|11798.4|11797.7|271
1626725700000|2021-07-19 20:15:00|11798.9|11798|11798.1|11797.2|11799.2|11798.4|11797.3|11796.4|149
1626726000000|2021-07-19 20:20:00|11798|11797.1|11798.1|11797.5|11798.4|11797.6|11797|11796.2|170
1626726300000|2021-07-19 20:25:00|11798.2|11797.6|11798|11797.1|11798.7|11797.9|11797.2|11796.3|156
1626726600000|2021-07-19 20:30:00|11798.1|11797.2|11798.8|11797.9|11798.8|11798.1|11798|11797.1|62
1626726900000|2021-07-19 20:35:00|11798.9|11798|11799.1|11798.2|11799.8|11799|11798.7|11797.8|99
1626727200000|2021-07-19 20:40:00|11799.3|11798.4|11800.7|11799.8|11801.3|11800.4|11799.2|11798.3|159
1626727500000|2021-07-19 20:45:00|11800.8|11799.9|11800.1|11799.2|11801.3|11800.4|11799.5|11798.7|173
1626727800000|2021-07-19 20:50:00|11800|11799.1|11800.6|11799.7|11801.2|11800.3|11799.4|11798.5|228
1626728100000|2021-07-19 20:55:00|11800.7|11799.8|11799.7|11798.4|11802.3|11800.4|11798.9|11795.9|367
1626728400000|2021-07-19 21:00:00|11799.3|11796.2|11805.8|11798.8|11807|11800|11799.3|11795.1|37
1626728700000|2021-07-19 21:05:00|11805.6|11798.6|11805.5|11798.5|11807.2|11800.2|11802.5|11795.5|101
1626729000000|2021-07-19 21:10:00|11805.7|11798.7|11803.3|11797.3|11806.6|11799.6|11802.9|11796.3|187
1626729300000|2021-07-19 21:15:00|11803.1|11797.2|11802.3|11795.3|11803.5|11797.7|11800.5|11793.5|154
1626729600000|2021-07-19 21:20:00|11802.2|11795.2|11800.4|11793.5|11803|11796|11800|11793|247
1626729900000|2021-07-19 21:25:00|11800.6|11793.4|11800.8|11794.1|11801.2|11795.9|11799.8|11793.2|136
1626730200000|2021-07-19 21:30:00|11800.7|11794.3|11803.5|11798.4|11804|11798.4|11800.4|11793.7|236
1626730500000|2021-07-19 21:35:00|11803.6|11798.3|11802.9|11797.8|11803.7|11798.8|11802.2|11796.8|192
1626730800000|2021-07-19 21:40:00|11803|11797.9|11803|11798.2|11803.1|11798.5|11802.6|11796.9|117
1626731100000|2021-07-19 21:45:00|11802.7|11797.9|11802.5|11797.7|11803.1|11798.4|11801.9|11796.2|209
1626731400000|2021-07-19 21:50:00|11802.7|11797.8|11802.5|11796.4|11803.1|11798.7|11800.9|11794.5|330
1626731700000|2021-07-19 21:55:00|11802.7|11796.2|11800.1|11795.3|11803|11797|11798.8|11793.3|597
1626732000000|2021-07-19 22:00:00|11800.4|11795.6|11799.6|11798.7|11803.8|11799.4|11799.2|11794.6|547
1626732300000|2021-07-19 22:05:00|11799.7|11798.5|11798.7|11797.8|11800.1|11798.9|11798.7|11797.6|141
1626732600000|2021-07-19 22:10:00|11798.9|11797.6|11798.8|11797.9|11799.4|11798.4|11798.7|11797.6|85
1626732900000|2021-07-19 22:15:00|11798.7|11797.8|11797.8|11796.9|11799.6|11798.4|11797.7|11796.8|95
1626733200000|2021-07-19 22:20:00|11797.7|11796.8|11797.3|11796.4|11798|11797|11797.2|11796.3|86
1626733500000|2021-07-19 22:25:00|11797.4|11796.5|11797.7|11796.8|11797.8|11796.9|11797.2|11796.3|49
1626733800000|2021-07-19 22:30:00|11797.8|11796.9|11797.5|11796.6|11797.9|11797|11797.1|11796.2|82
1626734100000|2021-07-19 22:35:00|11797.6|11796.7|11796.4|11795.5|11797.7|11796.8|11796.2|11795.3|90
1626734400000|2021-07-19 22:40:00|11796.5|11795.6|11795.8|11794.9|11796.5|11795.6|11795.6|11794.7|78
1626734700000|2021-07-19 22:45:00|11795.7|11794.8|11795.2|11794.3|11796.8|11795.9|11795.1|11794.2|108
1626735000000|2021-07-19 22:50:00|11795.1|11794.2|11794.7|11793.8|11795.8|11794.9|11794.6|11793.7|91
1626735300000|2021-07-19 22:55:00|11794.8|11793.9|11794.6|11793.7|11795.3|11794.4|11794.6|11793.7|75
1626735600000|2021-07-19 23:00:00|11794.7|11793.8|11794.6|11793.7|11795.9|11795|11794.1|11793.2|149
1626735900000|2021-07-19 23:05:00|11794.7|11793.8|11794.7|11793.8|11795.2|11794.3|11794.3|11793.4|104
1626736200000|2021-07-19 23:10:00|11794.8|11793.9|11794.7|11793.8|11795.3|11794.4|11794.6|11793.7|85
1626736500000|2021-07-19 23:15:00|11794.6|11793.7|11792.8|11791.9|11794.7|11793.8|11792.7|11791.8|81
1626736800000|2021-07-19 23:20:00|11792.7|11791.8|11793.3|11792.4|11793.9|11793|11792.7|11791.8|102
1626737100000|2021-07-19 23:25:00|11793.2|11792.3|11793.3|11792.4|11793.4|11792.5|11792.3|11791.4|89
1626737400000|2021-07-19 23:30:00|11793.2|11792.3|11792.8|11791.9|11793.3|11792.5|11792.1|11791.3|72
1626737700000|2021-07-19 23:35:00|11792.7|11791.8|11792.6|11791.7|11792.8|11792|11792.6|11791.7|42
1626738000000|2021-07-19 23:40:00|11792.7|11791.8|11793.2|11792.3|11793.2|11792.3|11792.2|11791.3|70
1626738300000|2021-07-19 23:45:00|11793.3|11792.4|11792.8|11791.9|11793.8|11792.9|11792.5|11791.6|125
1626738600000|2021-07-19 23:50:00|11792.7|11791.8|11793.2|11792.3|11793.4|11792.5|11792.7|11791.8|104
1626738900000|2021-07-19 23:55:00|11793.1|11792.2|11792.3|11791.7|11793.2|11792.3|11792.3|11791.5|197
1626739200000|2021-07-20 00:00:00|11792.2|11791.6|11797.7|11796.8|11797.8|11796.9|11790.4|11789.7|439
1626739500000|2021-07-20 00:05:00|11797.8|11796.9|11796.3|11795.4|11798.8|11797.9|11795.6|11794.7|301
1626739800000|2021-07-20 00:10:00|11796.2|11795.3|11796.7|11795.8|11796.9|11796.2|11794|11793.2|257
1626740100000|2021-07-20 00:15:00|11796.8|11795.9|11797.2|11796.3|11797.8|11797.2|11796.5|11795.8|249
1626740400000|2021-07-20 00:20:00|11797.1|11796.2|11798.7|11797.8|11799.2|11798.4|11796.5|11795.8|211
1626740700000|2021-07-20 00:25:00|11798.8|11797.9|11798|11797.4|11799.8|11799|11797.8|11797.2|223
1626741000000|2021-07-20 00:30:00|11797.9|11797.3|11796.9|11796.3|11798.8|11798.1|11796.7|11796.1|172
1626741300000|2021-07-20 00:35:00|11797.1|11796.2|11796|11795.4|11797.2|11796.6|11795.6|11795|223
1626741600000|2021-07-20 00:40:00|11795.9|11795.3|11797.3|11796.4|11797.7|11796.9|11795.7|11795.1|218
1626741900000|2021-07-20 00:45:00|11797.1|11796.5|11794.2|11793.3|11797.2|11796.6|11793.9|11793.2|173
1626742200000|2021-07-20 00:50:00|11794.3|11793.4|11797.2|11796.3|11797.6|11796.7|11794.3|11793.4|400
1626742500000|2021-07-20 00:55:00|11797.4|11796.8|11795.2|11794.6|11797.5|11796.8|11794.1|11793.5|303
1626742800000|2021-07-20 01:00:00|11795.4|11794.8|11793.7|11792.8|11796.1|11795.4|11793.1|11792.3|495
1626743100000|2021-07-20 01:05:00|11793.6|11792.7|11793.1|11792.2|11794.4|11793.5|11792.2|11791.5|365
1626743400000|2021-07-20 01:10:00|11793.2|11792.3|11794.7|11793.8|11794.9|11794.1|11792.4|11791.6|361
1626743700000|2021-07-20 01:15:00|11794.6|11793.7|11796.2|11795.6|11796.8|11796|11794.2|11793.3|339
1626744000000|2021-07-20 01:20:00|11796.1|11795.5|11796.6|11796|11797.1|11796.4|11795.3|11794.7|283
1626744300000|2021-07-20 01:25:00|11796.5|11795.9|11796.8|11795.9|11797.7|11797|11796|11795.2|230
1626744600000|2021-07-20 01:30:00|11796.9|11796|11796.9|11796.3|11798.5|11797.9|11796.8|11796|295
1626744900000|2021-07-20 01:35:00|11796.8|11796.2|11795.5|11794.9|11797.2|11796.4|11794.8|11794.2|355
1626745200000|2021-07-20 01:40:00|11795.4|11794.8|11796.2|11795.3|11796.2|11795.5|11795.2|11794.6|219
1626745500000|2021-07-20 01:45:00|11796.1|11795.6|11794.5|11793.9|11796.5|11795.9|11794.4|11793.8|224
1626745800000|2021-07-20 01:50:00|11794.6|11794|11795.7|11795.1|11796.2|11795.6|11794.5|11793.7|236
1626746100000|2021-07-20 01:55:00|11795.8|11795.2|11797.6|11797|11797.9|11797.3|11795.5|11794.9|223
1626746400000|2021-07-20 02:00:00|11797.5|11796.9|11798.1|11797.5|11798.7|11798.1|11797|11796.4|321
1626746700000|2021-07-20 02:05:00|11798|11797.4|11797.2|11796.3|11798.2|11797.6|11795.1|11794.5|390
1626747000000|2021-07-20 02:10:00|11797.1|11796.2|11798.5|11797.9|11798.9|11798.3|11796.6|11796|297
1626747300000|2021-07-20 02:15:00|11798.4|11797.8|11800|11799.4|11800|11799.4|11797.7|11797.1|322
1626747600000|2021-07-20 02:20:00|11799.9|11799.3|11797.9|11797.3|11800.3|11799.6|11797.8|11797.2|293
1626747900000|2021-07-20 02:25:00|11797.8|11797.2|11801.8|11800.9|11802.1|11801.5|11797.8|11797.2|344
1626748200000|2021-07-20 02:30:00|11801.6|11801|11800.4|11799.8|11802.6|11801.9|11799.9|11799.2|420
1626748500000|2021-07-20 02:35:00|11800.5|11799.9|11799.9|11799.3|11801.1|11800.4|11799.7|11799.1|242
1626748800000|2021-07-20 02:40:00|11800|11799.4|11799.4|11798.8|11800.5|11799.9|11798.3|11797.7|317
1626749100000|2021-07-20 02:45:00|11799.3|11798.7|11799.1|11798.2|11799.4|11798.8|11798|11797.3|308
1626749400000|2021-07-20 02:50:00|11799|11798.4|11796.3|11795.4|11799.1|11798.5|11795.8|11795.1|241
1626749700000|2021-07-20 02:55:00|11796.2|11795.6|11795|11794.4|11797.2|11796.3|11794.8|11794.1|393
1626750000000|2021-07-20 03:00:00|11795.1|11794.5|11795.1|11794.2|11795.9|11795.2|11794.1|11793.5|370
1626750300000|2021-07-20 03:05:00|11794.9|11794.3|11792.2|11791.3|11795.1|11794.5|11791.9|11791.1|302
1626750600000|2021-07-20 03:10:00|11792.3|11791.4|11792|11791.1|11792.7|11791.9|11791.8|11791.1|246
1626750900000|2021-07-20 03:15:00|11792.1|11791.2|11791|11790.1|11792.3|11791.7|11790.8|11790.1|221
1626751200000|2021-07-20 03:20:00|11791.1|11790.2|11792.6|11791.7|11792.7|11791.9|11790.4|11789.6|268
1626751500000|2021-07-20 03:25:00|11792.5|11791.6|11792.1|11791.2|11792.8|11792.1|11791|11790.2|405
1626751800000|2021-07-20 03:30:00|11792|11791.1|11790.7|11790.1|11793.1|11792.3|11790.4|11789.7|454
1626752100000|2021-07-20 03:35:00|11790.9|11790.3|11792.5|11791.9|11793.1|11792.3|11790.7|11790|367
1626752400000|2021-07-20 03:40:00|11792.6|11792|11794.1|11793.2|11794.2|11793.5|11792|11791.2|439
1626752700000|2021-07-20 03:45:00|11794|11793.4|11793.9|11793.3|11794.9|11794.2|11792.7|11792|426
1626753000000|2021-07-20 03:50:00|11794|11793.4|11794.1|11793.5|11794.5|11793.7|11793|11792.2|287
1626753300000|2021-07-20 03:55:00|11794|11793.4|11793.9|11793|11794.2|11793.4|11792.4|11791.7|328
1626753600000|2021-07-20 04:00:00|11793.8|11792.9|11792.4|11791.8|11793.9|11793|11792.4|11791.7|289
1626753900000|2021-07-20 04:05:00|11792.1|11791.5|11791.4|11790.8|11792.4|11791.7|11790.8|11790.2|226
1626754200000|2021-07-20 04:10:00|11791.5|11790.9|11791.5|11790.9|11792.5|11791.7|11791.3|11790.6|245
1626754500000|2021-07-20 04:15:00|11791.6|11791|11790.4|11789.8|11792.2|11791.6|11790.4|11789.7|309
1626754800000|2021-07-20 04:20:00|11790.5|11789.9|11791|11790.1|11791.6|11790.8|11789.8|11789.1|294
1626755100000|2021-07-20 04:25:00|11790.9|11790|11790.6|11789.7|11791|11790.4|11788.7|11788.1|198
1626755400000|2021-07-20 04:30:00|11790.7|11789.8|11790.5|11789.9|11791.5|11790.8|11789.8|11789.2|224
1626755700000|2021-07-20 04:35:00|11790.7|11789.8|11790.6|11789.7|11792.1|11791.4|11790.1|11789.4|294
1626756000000|2021-07-20 04:40:00|11790.5|11789.6|11792.1|11791.2|11792.1|11791.2|11790.3|11789.6|213
1626756300000|2021-07-20 04:45:00|11792|11791.1|11791.4|11790.8|11792.1|11791.3|11791.2|11790.5|209
1626756600000|2021-07-20 04:50:00|11791.3|11790.7|11790.5|11789.6|11791.8|11790.9|11790|11789.1|288
1626756900000|2021-07-20 04:55:00|11790.6|11789.7|11789|11788.4|11791.1|11790.3|11788.4|11787.6|240
1626757200000|2021-07-20 05:00:00|11788.9|11788.3|11787.9|11787.3|11789.3|11788.5|11787.1|11786.3|338
1626757500000|2021-07-20 05:05:00|11787.7|11787.1|11788.1|11787.2|11788.7|11788|11787.7|11787|223
1626757800000|2021-07-20 05:10:00|11788|11787.1|11788|11787.4|11788.6|11787.8|11787.4|11786.7|200
1626758100000|2021-07-20 05:15:00|11787.9|11787.3|11781.5|11780.6|11788.1|11787.5|11780.6|11779.8|402
1626758400000|2021-07-20 05:20:00|11781.4|11780.8|11783.4|11782.8|11783.7|11783.1|11781|11780.2|388
1626758700000|2021-07-20 05:25:00|11783.5|11782.9|11782.9|11782.3|11784|11783.3|11782.1|11781.4|313
1626759000000|2021-07-20 05:30:00|11782.8|11782.2|11783.3|11782.4|11783.9|11783.1|11782.4|11781.7|326
1626759300000|2021-07-20 05:35:00|11783.2|11782.3|11782|11781.4|11783.7|11783|11781.4|11780.8|352
1626759600000|2021-07-20 05:40:00|11782.1|11781.5|11782|11781.4|11782.7|11781.9|11781.1|11780.3|246
1626759900000|2021-07-20 05:45:00|11781.9|11781.3|11782.6|11782|11782.7|11782.1|11780.6|11780|246
1626760200000|2021-07-20 05:50:00|11782.7|11782.1|11781.6|11781|11782.8|11782.2|11781.6|11781|211
1626760500000|2021-07-20 05:55:00|11781.5|11780.9|11784.6|11784|11785|11784.2|11781.5|11780.9|390
1626760800000|2021-07-20 06:00:00|11784.7|11784.1|11784.6|11784|11785.4|11784.5|11782.5|11781.7|482
1626761100000|2021-07-20 06:05:00|11784.7|11784.1|11783.5|11782.6|11784.7|11784.1|11782.5|11781.7|362
1626761400000|2021-07-20 06:10:00|11783.3|11782.7|11778.4|11777.8|11784|11783.4|11778.4|11777.8|479
1626761700000|2021-07-20 06:15:00|11778.5|11777.9|11782|11781.4|11782.1|11781.5|11778.1|11777.5|414
1626762000000|2021-07-20 06:20:00|11782.1|11781.5|11780.9|11780.3|11784.5|11783.8|11780.4|11779.7|369
1626762300000|2021-07-20 06:25:00|11781.3|11780.7|11782.5|11781.9|11784.1|11783.4|11779.4|11778.6|454
1626762600000|2021-07-20 06:30:00|11782.4|11781.8|11784.6|11783.7|11785.6|11785|11780.5|11779.8|536
1626762900000|2021-07-20 06:35:00|11784.4|11783.8|11781|11780.1|11784.8|11784|11778.3|11777.7|458
1626763200000|2021-07-20 06:40:00|11781.1|11780.2|11782.5|11781.9|11784.3|11783.4|11779|11778.4|511
1626763500000|2021-07-20 06:45:00|11782.6|11782|11778.5|11777.9|11783|11782.4|11777.1|11776.2|570
1626763800000|2021-07-20 06:50:00|11778.3|11777.7|11777.2|11776.6|11780.2|11779.5|11776.6|11775.9|578
1626764100000|2021-07-20 06:55:00|11777.4|11776.8|11778.8|11777.9|11780.5|11779.7|11776.1|11775.5|726
1626764400000|2021-07-20 07:00:00|11778.6|11778|11778.8|11778.2|11781.1|11780.2|11774|11773.3|943
1626764700000|2021-07-20 07:05:00|11778.5|11777.9|11785.4|11784.8|11788|11787.4|11777.8|11777.2|826
1626765000000|2021-07-20 07:10:00|11785.3|11784.4|11786.3|11785.4|11791.7|11791.1|11783.9|11783.3|887
1626765300000|2021-07-20 07:15:00|11786.2|11785.6|11784.6|11784|11788.3|11787.7|11783.6|11782.9|626
1626765600000|2021-07-20 07:20:00|11784.8|11784.2|11781.1|11780.2|11786.3|11785.4|11781.1|11780.2|608
1626765900000|2021-07-20 07:25:00|11781.2|11780.3|11777.6|11776.7|11781.7|11781|11775.4|11774.8|714
1626766200000|2021-07-20 07:30:00|11777.3|11776.6|11778|11777.4|11778.4|11777.8|11774.2|11773.6|724
1626766500000|2021-07-20 07:35:00|11778.3|11777.7|11774.6|11774|11779.2|11778.6|11773.8|11773.2|606
1626766800000|2021-07-20 07:40:00|11774.5|11773.9|11776.5|11775.6|11777.2|11776.4|11772.5|11771.9|639
1626767100000|2021-07-20 07:45:00|11776.4|11775.5|11785.8|11785.2|11785.9|11785.3|11775.2|11774.4|652
1626767400000|2021-07-20 07:50:00|11785.7|11785.1|11784.3|11783.4|11785.7|11785.1|11782.2|11781.6|575
1626767700000|2021-07-20 07:55:00|11784.4|11783.5|11783.9|11783.3|11785.4|11784.6|11781.1|11780.2|678
1626768000000|2021-07-20 08:00:00|11783.8|11783.2|11784.7|11784.1|11787|11786.4|11782|11781.2|578
1626768300000|2021-07-20 08:05:00|11784.6|11784|11786.5|11785.9|11790.8|11789.9|11782.7|11782|746
1626768600000|2021-07-20 08:10:00|11786.6|11786|11791.3|11790.7|11791.7|11791|11785.3|11784.6|661
1626768900000|2021-07-20 08:15:00|11791.5|11790.9|11790|11789.4|11791.8|11791|11788.5|11787.9|602
1626769200000|2021-07-20 08:20:00|11789.9|11789.3|11790.3|11789.7|11791.5|11790.8|11787.9|11787.2|565
1626769500000|2021-07-20 08:25:00|11790.4|11789.8|11794.3|11793.4|11795.4|11794.7|11790.2|11789.6|669
1626769800000|2021-07-20 08:30:00|11794.2|11793.3|11792.3|11791.7|11795.4|11794.7|11791.5|11790.8|545
1626770100000|2021-07-20 08:35:00|11792.4|11791.5|11791.8|11791.2|11793.4|11792.8|11789.4|11788.5|601
1626770400000|2021-07-20 08:40:00|11791.9|11791.3|11792|11791.4|11793.7|11793.1|11791.1|11790.5|542
1626770700000|2021-07-20 08:45:00|11792.2|11791.3|11787.6|11787|11793.3|11792.6|11787.6|11786.9|665
1626771000000|2021-07-20 08:50:00|11787.7|11787.1|11787.5|11786.9|11789.1|11788.5|11786.6|11785.9|567
1626771300000|2021-07-20 08:55:00|11787.4|11786.8|11788.2|11787.6|11788.9|11788.2|11784.9|11784.3|489
1626771600000|2021-07-20 09:00:00|11788.4|11787.5|11790.9|11790.3|11792.3|11791.4|11787.6|11786.8|610
1626771900000|2021-07-20 09:05:00|11791|11790.1|11792.1|11791.5|11794.3|11793.6|11790.4|11789.8|577
1626772200000|2021-07-20 09:10:00|11792.2|11791.3|11795.3|11794.7|11795.7|11795.1|11791.2|11790.4|527
1626772500000|2021-07-20 09:15:00|11795.2|11794.6|11796.9|11796.3|11798.8|11798.2|11794.5|11793.9|507
1626772800000|2021-07-20 09:20:00|11796.8|11796.2|11797|11796.4|11798.8|11798.1|11795.6|11794.8|442
1626773100000|2021-07-20 09:25:00|11797.2|11796.6|11799.9|11799.3|11800.2|11799.6|11796.5|11795.7|566
1626773400000|2021-07-20 09:30:00|11800|11799.4|11802|11801.4|11802.2|11801.5|11798.4|11797.8|516
1626773700000|2021-07-20 09:35:00|11802.1|11801.5|11798|11797.4|11802.7|11802.1|11797.6|11797|488
1626774000000|2021-07-20 09:40:00|11798.1|11797.5|11800.5|11799.9|11801|11800.4|11797.9|11797.2|588
1626774300000|2021-07-20 09:45:00|11800.6|11800|11800.9|11800.3|11802.9|11802.3|11799.6|11798.9|648
1626774600000|2021-07-20 09:50:00|11801|11800.4|11799.2|11798.6|11801.5|11800.7|11797.9|11797.3|571
1626774900000|2021-07-20 09:55:00|11799.6|11799|11800.3|11799.4|11801.9|11801.2|11798.1|11797.5|605
1626775200000|2021-07-20 10:00:00|11800.2|11799.6|11796.1|11795.5|11800.2|11799.6|11795.8|11795.1|636
1626775500000|2021-07-20 10:05:00|11796.2|11795.6|11794.4|11793.8|11798.1|11797.5|11793.6|11792.9|569
1626775800000|2021-07-20 10:10:00|11794.3|11793.7|11794.5|11793.9|11796.9|11796.1|11792.7|11792.1|608
1626776100000|2021-07-20 10:15:00|11794.7|11794.1|11794.7|11793.8|11796.1|11795.5|11791.4|11790.8|569
1626776400000|2021-07-20 10:20:00|11795|11794.4|11794.5|11793.9|11798.2|11797.5|11794.3|11793.6|665
1626776700000|2021-07-20 10:25:00|11794.4|11793.8|11789.1|11788.5|11795|11794.4|11789.1|11788.5|612
1626777000000|2021-07-20 10:30:00|11789.2|11788.6|11788.6|11787.7|11789.6|11788.9|11787.3|11786.6|487
1626777300000|2021-07-20 10:35:00|11788.7|11787.8|11789.5|11788.9|11791.2|11790.6|11787.6|11786.8|546
1626777600000|2021-07-20 10:40:00|11789.6|11789|11787.1|11786.5|11789.7|11789.1|11785.4|11784.7|498
1626777900000|2021-07-20 10:45:00|11787.3|11786.7|11784.7|11783.8|11787.7|11787.1|11783.5|11782.9|639
1626778200000|2021-07-20 10:50:00|11784.6|11784|11782.9|11782.3|11785.4|11784.8|11782.3|11781.7|644
1626778500000|2021-07-20 10:55:00|11783|11782.4|11782.5|11781.9|11784|11783.4|11781.5|11780.9|698
1626778800000|2021-07-20 11:00:00|11782.3|11781.7|11782.9|11782.3|11783.5|11782.8|11779.1|11778.5|626
1626779100000|2021-07-20 11:05:00|11783|11782.4|11783.7|11783.1|11784|11783.4|11778.4|11777.8|618
1626779400000|2021-07-20 11:10:00|11783.8|11783.2|11784.2|11783.6|11785.1|11784.5|11782.3|11781.7|546
1626779700000|2021-07-20 11:15:00|11784.4|11783.8|11781.4|11780.8|11784.8|11784.2|11780.4|11779.8|500
1626780000000|2021-07-20 11:20:00|11781.5|11780.9|11779.6|11779|11781.8|11781.2|11778|11777.4|491
1626780300000|2021-07-20 11:25:00|11779.8|11779.2|11777.7|11777.1|11779.8|11779.2|11776.2|11775.6|509
1626780600000|2021-07-20 11:30:00|11778|11777.4|11781.5|11780.6|11783.3|11782.5|11778|11777.4|687
1626780900000|2021-07-20 11:35:00|11781.3|11780.7|11781.8|11781.2|11782.2|11781.6|11778.9|11778.3|550
1626781200000|2021-07-20 11:40:00|11781.7|11781.1|11788.7|11788.1|11790|11789.4|11781.1|11780.5|629
1626781500000|2021-07-20 11:45:00|11788.6|11788|11788.2|11787.6|11788.8|11788.2|11787.1|11786.5|420
1626781800000|2021-07-20 11:50:00|11788.3|11787.7|11789.4|11788.8|11793.3|11792.7|11788.3|11787.7|521
1626782100000|2021-07-20 11:55:00|11789.5|11788.9|11788.1|11787.5|11791.6|11791|11786.8|11786|800
1626782400000|2021-07-20 12:00:00|11788|11787.4|11783|11782.4|11788.6|11787.9|11782|11781.4|711
1626782700000|2021-07-20 12:05:00|11783.2|11782.6|11777.7|11777.1|11783.4|11782.8|11774.9|11774.3|701
1626783000000|2021-07-20 12:10:00|11777.6|11777|11775|11774.4|11779.3|11778.5|11774.8|11774.2|551
1626783300000|2021-07-20 12:15:00|11775.1|11774.5|11767.4|11766.8|11775.7|11775.1|11767.4|11766.8|768
1626783600000|2021-07-20 12:20:00|11767.3|11766.7|11767.6|11767|11769.5|11768.6|11765.3|11764.6|800
1626783900000|2021-07-20 12:25:00|11767.7|11767.1|11770.7|11769.8|11771.3|11770.4|11766.2|11765.6|669
1626784200000|2021-07-20 12:30:00|11770.6|11769.7|11771.6|11771|11773.2|11772.6|11769.5|11768.9|792
1626784500000|2021-07-20 12:35:00|11771.5|11770.9|11769.9|11769|11773.2|11772.6|11769.2|11768.5|742
1626784800000|2021-07-20 12:40:00|11769.8|11768.9|11767.6|11767|11769.9|11769|11765.4|11764.8|722
1626785100000|2021-07-20 12:45:00|11767.7|11767.1|11771.5|11770.9|11772|11771.2|11767.5|11766.9|641
1626785400000|2021-07-20 12:50:00|11771.6|11771|11766.4|11765.8|11773.7|11773|11765.3|11764.7|665
1626785700000|2021-07-20 12:55:00|11766.3|11765.7|11772.7|11772.1|11773.2|11772.6|11766.1|11765.5|777
1626786000000|2021-07-20 13:00:00|11772.8|11772.2|11771.5|11770.9|11773.2|11772.6|11769.7|11769.1|767
1626786300000|2021-07-20 13:05:00|11771.6|11771|11772.7|11772.1|11774.2|11773.3|11770.3|11769.7|607
1626786600000|2021-07-20 13:10:00|11772.6|11772|11764.7|11763.8|11774.1|11773.5|11764.5|11763.8|753
1626786900000|2021-07-20 13:15:00|11764.6|11763.7|11761.1|11760.5|11764.8|11764|11759.6|11758.7|910
1626787200000|2021-07-20 13:20:00|11761|11760.4|11760.7|11760.1|11763.4|11762.8|11758.4|11757.7|797
1626787500000|2021-07-20 13:25:00|11760.8|11760.2|11759.3|11758.7|11762.7|11762.1|11758.9|11758.3|563
1626787800000|2021-07-20 13:30:00|11759.2|11758.6|11758|11757.4|11761.7|11761.1|11756|11755.4|744
1626788100000|2021-07-20 13:35:00|11757.8|11757.2|11760.9|11760.3|11762.6|11762|11757.8|11757.2|658
1626788400000|2021-07-20 13:40:00|11760.8|11760.2|11761.1|11760.5|11762.1|11761.5|11757|11756.4|646
1626788700000|2021-07-20 13:45:00|11761.2|11760.6|11775|11774.1|11775.3|11774.5|11759.9|11759.3|718
1626789000000|2021-07-20 13:50:00|11774.8|11774.2|11769|11768.4|11774.8|11774.2|11767.4|11766.8|629
1626789300000|2021-07-20 13:55:00|11768.8|11768.2|11767.1|11766.5|11775.8|11775.1|11767.1|11766.5|716
1626789600000|2021-07-20 14:00:00|11767.2|11766.6|11765|11764.4|11767.7|11767.1|11763.3|11762.7|575
1626789900000|2021-07-20 14:05:00|11765.1|11764.5|11769.7|11769.1|11769.9|11769.3|11762.9|11762.3|539
1626790200000|2021-07-20 14:10:00|11769.6|11769|11769.5|11768.6|11770.2|11769.6|11766.8|11766.2|543
1626790500000|2021-07-20 14:15:00|11769.2|11768.5|11774.1|11773.5|11774.2|11773.6|11769.1|11768.5|486
1626790800000|2021-07-20 14:20:00|11774.2|11773.6|11776|11775.4|11777.5|11776.8|11772.8|11772.2|552
1626791100000|2021-07-20 14:25:00|11776.1|11775.5|11780.1|11779.5|11781|11780.4|11776|11775.4|571
1626791400000|2021-07-20 14:30:00|11780|11779.4|11776|11775.4|11780.1|11779.5|11772.9|11772.3|729
1626791700000|2021-07-20 14:35:00|11775.9|11775.3|11770.3|11769.7|11779|11778.4|11770.2|11769.6|669
1626792000000|2021-07-20 14:40:00|11770.4|11769.8|11766.2|11765.6|11771.9|11771.3|11765.1|11764.5|899
1626792300000|2021-07-20 14:45:00|11766.3|11765.7|11764.6|11764|11766.9|11766.3|11763.1|11762.4|887
1626792600000|2021-07-20 14:50:00|11764.5|11763.9|11760.4|11759.8|11766.7|11766.1|11756.4|11755.6|1041
1626792900000|2021-07-20 14:55:00|11760.5|11759.9|11764.6|11764|11764.7|11764.1|11756.2|11755.6|880
1626793200000|2021-07-20 15:00:00|11764.9|11764.3|11763.2|11762.6|11765.4|11764.8|11760|11759.4|833
1626793500000|2021-07-20 15:05:00|11763.1|11762.5|11758|11757.4|11764.4|11763.8|11756.9|11756.2|684
1626793800000|2021-07-20 15:10:00|11758.2|11757.3|11759.6|11759|11760.2|11759.6|11757|11756.4|558
1626794100000|2021-07-20 15:15:00|11759.7|11759.1|11762.1|11761.5|11762.2|11761.6|11756.4|11755.8|613
1626794400000|2021-07-20 15:20:00|11762|11761.4|11766.3|11765.7|11767|11766.4|11761.7|11761.1|627
1626794700000|2021-07-20 15:25:00|11766.2|11765.6|11766|11765.4|11769|11768.4|11765.4|11764.8|588
1626795000000|2021-07-20 15:30:00|11765.9|11765.3|11766.5|11765.9|11767.3|11766.7|11764.4|11763.8|633
1626795300000|2021-07-20 15:35:00|11766.6|11766|11766.1|11765.5|11767.6|11766.9|11762.7|11762.1|704
1626795600000|2021-07-20 15:40:00|11766.2|11765.6|11767.6|11767|11769.4|11768.8|11765.9|11765.3|565
1626795900000|2021-07-20 15:45:00|11767.3|11766.7|11769.1|11768.5|11770.2|11769.6|11764.1|11763.2|675
1626796200000|2021-07-20 15:50:00|11769.2|11768.6|11771.5|11770.9|11771.7|11771.1|11768.9|11768.3|491
1626796500000|2021-07-20 15:55:00|11771.4|11770.8|11774.9|11774.3|11775|11774.4|11770.7|11770.1|483
1626796800000|2021-07-20 16:00:00|11775|11774.4|11777.6|11777|11779|11778.4|11775|11774.4|534
1626797100000|2021-07-20 16:05:00|11777.5|11776.9|11777.9|11777.3|11780.1|11779.5|11775.9|11775.3|505
1626797400000|2021-07-20 16:10:00|11778|11777.4|11777.2|11776.6|11778.8|11778.2|11776.8|11776.2|460
1626797700000|2021-07-20 16:15:00|11777.3|11776.7|11774.3|11773.7|11777.6|11777|11774.1|11773.5|384
1626798000000|2021-07-20 16:20:00|11774.4|11773.8|11772|11771.4|11774.9|11774.3|11771.8|11771.2|421
1626798300000|2021-07-20 16:25:00|11772.1|11771.5|11774|11773.4|11774.2|11773.6|11771.7|11771.1|425
1626798600000|2021-07-20 16:30:00|11774.1|11773.5|11773.5|11772.9|11775|11774.4|11772.6|11772|411
1626798900000|2021-07-20 16:35:00|11773.6|11773|11776.6|11776|11777.6|11777|11772|11771.4|430
1626799200000|2021-07-20 16:40:00|11776.7|11776.1|11774.1|11773.5|11777.9|11777.3|11773.8|11773.2|513
1626799500000|2021-07-20 16:45:00|11774.2|11773.6|11774.2|11773.6|11775.7|11775.1|11773.6|11773|384
1626799800000|2021-07-20 16:50:00|11774.1|11773.5|11777.4|11776.8|11777.5|11776.9|11773.4|11772.8|368
1626800100000|2021-07-20 16:55:00|11777.3|11776.7|11778|11777.4|11778.8|11778.2|11776|11775.4|385
1626800400000|2021-07-20 17:00:00|11778.2|11777.6|11776.4|11775.8|11778.4|11777.8|11774.4|11773.8|448
1626800700000|2021-07-20 17:05:00|11776.5|11775.9|11775.5|11774.9|11777.4|11776.8|11774.2|11773.6|466
1626801000000|2021-07-20 17:10:00|11775.4|11774.8|11775.8|11775.2|11776.5|11775.9|11774.5|11773.9|438
1626801300000|2021-07-20 17:15:00|11775.9|11775.3|11778.1|11777.5|11778.1|11777.5|11774.4|11773.8|342
1626801600000|2021-07-20 17:20:00|11778|11777.4|11776.9|11776.3|11779.3|11778.6|11776.8|11776.2|370
1626801900000|2021-07-20 17:25:00|11777|11776.4|11779.4|11778.8|11779.8|11779.2|11776.8|11776.2|341
1626802200000|2021-07-20 17:30:00|11779.5|11778.9|11780.4|11779.8|11783.2|11782.6|11779.2|11778.6|450
1626802500000|2021-07-20 17:35:00|11780.3|11779.7|11780.4|11779.8|11782|11781.4|11780|11779.4|388
1626802800000|2021-07-20 17:40:00|11780.5|11779.9|11781.3|11780.7|11782.2|11781.6|11780.4|11779.8|294
1626803100000|2021-07-20 17:45:00|11781.4|11780.8|11778|11777.4|11781.6|11780.9|11777.5|11776.9|379
1626803400000|2021-07-20 17:50:00|11777.9|11777.3|11777.7|11777.1|11778.5|11777.9|11777.3|11776.7|276
1626803700000|2021-07-20 17:55:00|11777.8|11777.2|11779.3|11778.7|11780.2|11779.4|11777.7|11777.1|267
1626804000000|2021-07-20 18:00:00|11779.2|11778.6|11783.2|11782.6|11783.2|11782.6|11778.2|11777.6|643
1626804300000|2021-07-20 18:05:00|11783.1|11782.5|11782.4|11781.8|11784|11783.4|11781.4|11780.8|311
1626804600000|2021-07-20 18:10:00|11782.3|11781.7|11781.4|11780.8|11784.2|11783.6|11781.3|11780.7|350
1626804900000|2021-07-20 18:15:00|11781.6|11781|11783|11782.4|11783.1|11782.5|11781.5|11780.9|303
1626805200000|2021-07-20 18:20:00|11783.1|11782.5|11782.8|11782.2|11783.5|11782.9|11781.8|11781.2|353
1626805500000|2021-07-20 18:25:00|11782.9|11782.3|11786.4|11785.8|11786.4|11785.8|11782.7|11782.1|360
1626805800000|2021-07-20 18:30:00|11786.3|11785.7|11785.4|11784.8|11786.5|11785.9|11784.6|11784|288
1626806100000|2021-07-20 18:35:00|11785.2|11784.6|11783.9|11783.3|11786|11785.4|11783.9|11783.3|283
1626806400000|2021-07-20 18:40:00|11783.8|11783.2|11784.2|11783.3|11784.8|11784.2|11783.5|11782.9|389
1626806700000|2021-07-20 18:45:00|11783.9|11783.4|11783.1|11782.5|11784.2|11783.6|11782.5|11781.9|220
1626807000000|2021-07-20 18:50:00|11783|11782.4|11782.6|11782|11784.3|11783.7|11782|11781.4|325
1626807300000|2021-07-20 18:55:00|11782.5|11781.9|11782.1|11781.5|11783.8|11783.2|11781.9|11781.3|385
1626807600000|2021-07-20 19:00:00|11782.2|11781.6|11783.1|11782.5|11784.3|11783.7|11782.2|11781.6|397
1626807900000|2021-07-20 19:05:00|11783.2|11782.6|11783.5|11782.9|11784.5|11783.9|11783.1|11782.5|232
1626808200000|2021-07-20 19:10:00|11783.6|11783|11783.8|11783.2|11784.5|11783.9|11783.5|11782.9|182
1626808500000|2021-07-20 19:15:00|11783.7|11783.1|11782.1|11781.5|11783.7|11783.1|11781.5|11780.9|257
1626808800000|2021-07-20 19:20:00|11782.2|11781.6|11783.7|11782.8|11783.8|11783|11782.1|11781.5|229
1626809100000|2021-07-20 19:25:00|11783.6|11783|11784.7|11784.1|11785.1|11784.4|11782.8|11782.2|182
1626809400000|2021-07-20 19:30:00|11784.5|11783.9|11783.1|11782.2|11784.7|11784|11782.8|11782|221
1626809700000|2021-07-20 19:35:00|11783|11782.4|11781.3|11780.7|11783.8|11782.9|11781.2|11780.6|275
1626810000000|2021-07-20 19:40:00|11781.5|11780.9|11782.6|11782|11782.7|11782.1|11780.7|11780.1|269
1626810300000|2021-07-20 19:45:00|11782.5|11781.9|11782.4|11781.8|11783.4|11782.8|11779.5|11778.9|394
1626810600000|2021-07-20 19:50:00|11782.3|11781.7|11782.5|11781.9|11783.4|11782.8|11781.1|11780.5|378
1626810900000|2021-07-20 19:55:00|11782.4|11781.8|11782.7|11782.1|11783.2|11782.6|11781.7|11781|396
1626811200000|2021-07-20 20:00:00|11782.5|11781.9|11782.5|11781.9|11783.5|11782.8|11781.4|11780.7|228
1626811500000|2021-07-20 20:05:00|11782.4|11781.8|11781.5|11780.9|11782.8|11782.2|11781.5|11780.9|156
1626811800000|2021-07-20 20:10:00|11781.4|11780.8|11781.7|11781.1|11782.7|11782.1|11781.4|11780.6|115
1626812100000|2021-07-20 20:15:00|11781.8|11781.2|11781.3|11780.7|11781.8|11781.2|11781.1|11780.4|59
1626812400000|2021-07-20 20:20:00|11781.4|11780.8|11782.4|11781.8|11783.2|11782.5|11781.3|11780.7|92
1626812700000|2021-07-20 20:25:00|11782.5|11781.9|11782.4|11781.5|11783.3|11782.5|11782.2|11781.4|148
1626813000000|2021-07-20 20:30:00|11782.6|11781.8|11782.4|11781.5|11783.4|11782.6|11782.2|11781.4|179
1626813300000|2021-07-20 20:35:00|11782.2|11781.6|11782.2|11781.6|11782.9|11782.2|11782.1|11781.4|72
1626813600000|2021-07-20 20:40:00|11782.3|11781.7|11781.9|11781|11782.5|11781.8|11781.3|11780.7|104
1626813900000|2021-07-20 20:45:00|11781.8|11780.9|11781.2|11780.6|11782.6|11781.7|11780.6|11779.8|215
1626814200000|2021-07-20 20:50:00|11781.3|11780.3|11781.6|11780.7|11781.7|11780.9|11780.4|11779.5|183
1626814500000|2021-07-20 20:55:00|11781.9|11781|11781.4|11780.2|11782.5|11781.3|11780.6|11779.3|315
1626814800000|2021-07-20 21:00:00|11781.7|11780|11785.9|11778.9|11785.9|11780|11781.7|11777.8|7
1626815100000|2021-07-20 21:05:00|11785.8|11778.8|11785.9|11778.9|11786.8|11779.8|11784.4|11777.4|88
1626815400000|2021-07-20 21:10:00|11785.4|11778.4|11783.5|11776.7|11787.3|11780.3|11780.9|11776.1|202
1626815700000|2021-07-20 21:15:00|11783.4|11776.6|11783.2|11776.4|11784.5|11777.5|11782.9|11776|162
1626816000000|2021-07-20 21:20:00|11783.3|11776.6|11783.7|11778.7|11784.2|11779.9|11782|11776|202
1626816300000|2021-07-20 21:25:00|11783.3|11778.1|11783.1|11776.5|11784.5|11781.4|11782|11775.7|234
1626816600000|2021-07-20 21:30:00|11783.2|11776.6|11783.2|11781.1|11785|11781.2|11782.7|11776.4|415
1626816900000|2021-07-20 21:35:00|11783.1|11780.8|11783.2|11780.6|11783.8|11781.7|11782.8|11780.4|113
1626817200000|2021-07-20 21:40:00|11782.9|11780.8|11783|11780.6|11783.5|11781.1|11782.8|11780.3|119
1626817500000|2021-07-20 21:45:00|11782.8|11780.5|11782.9|11780.7|11783.3|11780.8|11782.7|11780.4|82
1626817800000|2021-07-20 21:50:00|11783|11780.6|11783.1|11780.6|11783.3|11780.8|11782.4|11780.4|98
1626818100000|2021-07-20 21:55:00|11782.9|11780.5|11783.5|11779.1|11783.9|11780.8|11782.1|11778|213
1626818400000|2021-07-20 22:00:00|11783.3|11778.8|11782.4|11781.2|11783.3|11781.7|11781.8|11778|362
1626818700000|2021-07-20 22:05:00|11782.3|11781.4|11783.4|11782.5|11783.6|11782.7|11782.3|11781|149
1626819000000|2021-07-20 22:10:00|11783.3|11782.4|11783.2|11782.3|11783.5|11782.6|11783.1|11782.1|62
1626819300000|2021-07-20 22:15:00|11783.3|11782.4|11783.3|11782.4|11783.6|11782.5|11783.1|11782.1|42
1626819600000|2021-07-20 22:20:00|11783.4|11782.5|11783.3|11782.4|11783.6|11782.7|11783.2|11782.2|59
1626819900000|2021-07-20 22:25:00|11783.4|11782.5|11782.9|11782|11783.5|11782.6|11782.9|11782|45
1626820200000|2021-07-20 22:30:00|11783|11782.1|11783.3|11782.4|11783.6|11782.7|11782.7|11781.8|104
1626820500000|2021-07-20 22:35:00|11783.2|11782.3|11783|11782.1|11783.4|11782.5|11782.9|11782|90
1626820800000|2021-07-20 22:40:00|11783.1|11782.2|11782.3|11781.4|11783.2|11782.3|11782.3|11781.4|93
1626821100000|2021-07-20 22:45:00|11782.2|11781|11782.3|11781.4|11782.5|11781.6|11781.6|11780.7|54
1626821400000|2021-07-20 22:50:00|11782.2|11781.3|11783.2|11782.3|11783.3|11782.4|11782.2|11781.3|87
1626821700000|2021-07-20 22:55:00|11783.1|11782.2|11783.2|11782.3|11783.6|11782.8|11783.1|11782.2|82
1626822000000|2021-07-20 23:00:00|11783.3|11782.4|11781.8|11780.9|11783.3|11782.4|11781.2|11780.3|138
1626822300000|2021-07-20 23:05:00|11781.7|11780.8|11781.1|11780.2|11781.9|11781|11780.7|11779.8|151
1626822600000|2021-07-20 23:10:00|11781.3|11780.4|11781.7|11780.8|11782|11781.2|11780.4|11779.7|165
1626822900000|2021-07-20 23:15:00|11781.6|11780.7|11781.1|11780.5|11781.8|11781|11780.9|11780.2|143
1626823200000|2021-07-20 23:20:00|11781.2|11780.6|11780.9|11780|11781.6|11780.8|11780.6|11779.8|237
1626823500000|2021-07-20 23:25:00|11780.7|11779.8|11780.6|11779.7|11781.3|11780.4|11780.6|11779.7|154
1626823800000|2021-07-20 23:30:00|11780.7|11779.8|11779.8|11778.9|11780.7|11779.9|11779|11778.2|145
1626824100000|2021-07-20 23:35:00|11779.7|11778.8|11779.2|11778.3|11780.7|11779.8|11779|11778.3|116
1626824400000|2021-07-20 23:40:00|11779.3|11778.4|11779.1|11778.2|11779.3|11778.5|11778.4|11777.6|81
1626824700000|2021-07-20 23:45:00|11779.2|11778.3|11779.9|11779|11779.9|11779.1|11779|11778.1|130
1626825000000|2021-07-20 23:50:00|11779.8|11778.9|11780.9|11780|11781.4|11780.5|11779.6|11778.7|73
1626825300000|2021-07-20 23:55:00|11781|11780.1|11781.9|11781|11782.4|11781.6|11781|11780.1|106
1626825600000|2021-07-21 00:00:00|11781.8|11780.9|11781.3|11780.7|11783.2|11782.4|11781.1|11780.3|365
1626825900000|2021-07-21 00:05:00|11781.2|11780.6|11779.2|11778.6|11781.3|11780.7|11779|11778.4|224
1626826200000|2021-07-21 00:10:00|11779.3|11778.7|11781.7|11780.8|11781.9|11781|11779.2|11778.5|192
1626826500000|2021-07-21 00:15:00|11781.4|11780.7|11782.6|11782|11782.8|11782.1|11780.3|11779.7|192
1626826800000|2021-07-21 00:20:00|11782.9|11782.3|11782.9|11782.3|11783.4|11782.7|11781.9|11781.3|198
1626827100000|2021-07-21 00:25:00|11782.8|11782.2|11783.2|11782.6|11783.4|11782.8|11782.6|11781.9|202
1626827400000|2021-07-21 00:30:00|11783.1|11782.5|11781.5|11780.9|11783.4|11782.7|11781.3|11780.6|149
1626827700000|2021-07-21 00:35:00|11781.4|11780.8|11780.1|11779.5|11781.6|11781|11779.9|11779.2|216
1626828000000|2021-07-21 00:40:00|11780.2|11779.3|11780|11779.4|11781.4|11780.7|11779.4|11778.6|383
1626828300000|2021-07-21 00:45:00|11780.1|11779.5|11781.4|11780.5|11782.8|11782.1|11779.6|11778.9|347
1626828600000|2021-07-21 00:50:00|11781.3|11780.4|11781.1|11780.2|11781.5|11780.7|11780.1|11779.5|257
1626828900000|2021-07-21 00:55:00|11780.8|11779.9|11780.2|11779.6|11780.9|11780.2|11779.2|11778.4|250
1626829200000|2021-07-21 01:00:00|11780.3|11779.7|11778.3|11777.4|11780.8|11780.1|11778.1|11777.4|325
1626829500000|2021-07-21 01:05:00|11778.4|11777.5|11776.4|11775.5|11778.4|11777.6|11775.7|11775|272
1626829800000|2021-07-21 01:10:00|11776.5|11775.8|11776.3|11775.4|11776.8|11776|11775.8|11775.1|242
1626830100000|2021-07-21 01:15:00|11776.4|11775.5|11776.2|11775.6|11776.9|11776|11774.8|11774.2|268
1626830400000|2021-07-21 01:20:00|11776.4|11775.5|11777.7|11777.1|11778.3|11777.7|11775.8|11775.1|193
1626830700000|2021-07-21 01:25:00|11777.8|11777.2|11778.2|11777.6|11778.8|11778.1|11777.7|11777.1|147
1626831000000|2021-07-21 01:30:00|11778.1|11777.5|11777.1|11776.5|11778.2|11777.6|11775.4|11774.7|258
1626831300000|2021-07-21 01:35:00|11777.2|11776.6|11777.5|11776.9|11778.3|11777.6|11776.6|11776|290
1626831600000|2021-07-21 01:40:00|11777.4|11776.8|11776.6|11776|11778.5|11777.7|11776.5|11775.8|290
1626831900000|2021-07-21 01:45:00|11776.7|11776.1|11776.2|11775.6|11777.7|11777|11775.4|11774.8|339
1626832200000|2021-07-21 01:50:00|11776.3|11775.7|11775|11774.4|11776.5|11775.9|11774.7|11774.1|248
1626832500000|2021-07-21 01:55:00|11775.1|11774.5|11775.8|11775.2|11776.1|11775.5|11774.4|11773.6|295
1626832800000|2021-07-21 02:00:00|11775.9|11775|11774.4|11773.8|11776|11775.3|11774.3|11773.7|259
1626833100000|2021-07-21 02:05:00|11774.5|11773.9|11772.9|11772.3|11774.6|11774|11772.3|11771.6|273
1626833400000|2021-07-21 02:10:00|11773|11772.4|11774|11773.4|11774|11773.4|11772.1|11771.5|340
1626833700000|2021-07-21 02:15:00|11774.1|11773.5|11773.4|11772.5|11774.6|11773.8|11773.1|11772.4|310
1626834000000|2021-07-21 02:20:00|11773.5|11772.6|11772|11771.4|11774.3|11773.5|11772|11771.4|231
1626834300000|2021-07-21 02:25:00|11772.1|11771.5|11771.3|11770.7|11772.5|11771.7|11770.6|11769.9|352
1626834600000|2021-07-21 02:30:00|11771.1|11770.5|11771|11770.4|11772.2|11771.4|11770.4|11769.8|375
1626834900000|2021-07-21 02:35:00|11771.2|11770.3|11771.7|11771.1|11772.5|11771.9|11770.6|11770|307
1626835200000|2021-07-21 02:40:00|11771.8|11771.2|11771.7|11771.1|11772.5|11771.9|11771.5|11770.9|346
1626835500000|2021-07-21 02:45:00|11771.6|11771|11773|11772.4|11773.2|11772.5|11771.5|11770.8|299
1626835800000|2021-07-21 02:50:00|11772.9|11772.3|11772.1|11771.5|11773.2|11772.6|11772.1|11771.3|254
1626836100000|2021-07-21 02:55:00|11772.2|11771.6|11772.9|11772.3|11773.1|11772.4|11772.1|11771.4|210
1626836400000|2021-07-21 03:00:00|11773|11772.4|11772.6|11772|11773.2|11772.5|11771.9|11771.3|267
1626836700000|2021-07-21 03:05:00|11772.7|11772.1|11771.8|11771.2|11772.9|11772.2|11771.5|11770.9|187
1626837000000|2021-07-21 03:10:00|11771.9|11771.3|11772.6|11772|11772.9|11772.2|11771.7|11771.1|138
1626837300000|2021-07-21 03:15:00|11772.8|11772.2|11772.5|11771.9|11772.9|11772.3|11772.2|11771.5|151
1626837600000|2021-07-21 03:20:00|11772.6|11772|11775.2|11774.3|11775.3|11774.7|11772.3|11771.5|309
1626837900000|2021-07-21 03:25:00|11775.1|11774.2|11776.8|11776.2|11777.5|11776.8|11774.8|11774.2|225
1626838200000|2021-07-21 03:30:00|11776.7|11776.1|11776.7|11776.1|11777.4|11776.8|11776.5|11775.9|179
1626838500000|2021-07-21 03:35:00|11776.6|11776|11776.4|11775.8|11777.4|11776.6|11776|11775.2|184
1626838800000|2021-07-21 03:40:00|11776.5|11775.9|11776.5|11775.9|11776.8|11776.1|11776|11775.4|94
1626839100000|2021-07-21 03:45:00|11776.6|11776|11775.9|11775.3|11776.7|11776|11775.6|11775|120
1626839400000|2021-07-21 03:50:00|11776|11775.4|11775.1|11774.5|11776.3|11775.5|11774.5|11773.8|139
1626839700000|2021-07-21 03:55:00|11775|11774.4|11775.4|11774.5|11776.3|11775.6|11775|11774.4|153
1626840000000|2021-07-21 04:00:00|11775.3|11774.4|11774.2|11773.6|11775.3|11774.7|11773.9|11773.3|182
1626840300000|2021-07-21 04:05:00|11774.4|11773.8|11774.2|11773.6|11774.7|11774|11774|11773.4|137
1626840600000|2021-07-21 04:10:00|11774.3|11773.7|11774.6|11774|11774.8|11774.1|11774.2|11773.6|67
1626840900000|2021-07-21 04:15:00|11774.5|11773.9|11774.2|11773.6|11774.6|11774|11774|11773.4|134
1626841200000|2021-07-21 04:20:00|11774.1|11773.5|11774.1|11773.5|11774.4|11773.8|11773.4|11772.8|136
1626841500000|2021-07-21 04:25:00|11774.2|11773.3|11773.2|11772.3|11774.3|11773.6|11773.1|11772.3|149
1626841800000|2021-07-21 04:30:00|11773.3|11772.4|11773.2|11772.6|11773.3|11772.6|11772.1|11771.3|135
1626842100000|2021-07-21 04:35:00|11773.1|11772.5|11773.7|11773.1|11773.8|11773.2|11773.1|11772.4|76
1626842400000|2021-07-21 04:40:00|11773.4|11772.8|11772.6|11772|11773.9|11773.2|11772.6|11772|112
1626842700000|2021-07-21 04:45:00|11772.7|11772.1|11772.1|11771.5|11773.1|11772.5|11771.5|11770.9|141
1626843000000|2021-07-21 04:50:00|11772.2|11771.6|11772.7|11772.1|11773.4|11772.6|11772.1|11771.3|120
1626843300000|2021-07-21 04:55:00|11772.8|11772.2|11772.8|11772.2|11773.9|11773.2|11772.6|11771.9|204
1626843600000|2021-07-21 05:00:00|11772.7|11772.1|11774.6|11774|11775.8|11775.2|11772.4|11771.8|240
1626843900000|2021-07-21 05:05:00|11774.5|11773.9|11773.6|11772.7|11775.3|11774.5|11773.3|11772.5|261
1626844200000|2021-07-21 05:10:00|11773.7|11772.8|11774.1|11773.2|11774.3|11773.5|11773|11772.2|163
1626844500000|2021-07-21 05:15:00|11774.2|11773.3|11774.4|11773.5|11774.8|11774|11773.7|11772.8|161
1626844800000|2021-07-21 05:20:00|11774.2|11773.3|11775.2|11774.3|11775.3|11774.6|11774.1|11773.3|159
1626845100000|2021-07-21 05:25:00|11775.1|11774.2|11775.2|11774.6|11775.8|11775|11774.8|11774|137
1626845400000|2021-07-21 05:30:00|11775.4|11774.8|11775.1|11774.2|11776.4|11775.8|11774.8|11774.1|260
1626845700000|2021-07-21 05:35:00|11775|11774.1|11773.6|11772.7|11775.2|11774.5|11772.9|11772.1|312
1626846000000|2021-07-21 05:40:00|11773.4|11772.5|11772.6|11771.7|11773.8|11773|11772.1|11771.3|267
1626846300000|2021-07-21 05:45:00|11772.5|11771.6|11771.6|11770.7|11772.5|11771.6|11770.9|11770.2|256
1626846600000|2021-07-21 05:50:00|11771.7|11771.1|11769.5|11768.9|11772.1|11771.4|11768.9|11768.1|338
1626846900000|2021-07-21 05:55:00|11769.4|11768.8|11767.6|11766.7|11769.6|11769|11766.8|11766.1|328
1626847200000|2021-07-21 06:00:00|11767.4|11766.5|11766.7|11765.8|11769.4|11768.7|11766.3|11765.7|520
1626847500000|2021-07-21 06:05:00|11766.6|11765.7|11763.8|11763.2|11767.1|11766.2|11762.9|11762.3|482
1626847800000|2021-07-21 06:10:00|11763.7|11763.1|11764.8|11764.2|11766.4|11765.7|11762.3|11761.7|548
1626848100000|2021-07-21 06:15:00|11764.9|11764.3|11763.7|11763.1|11765.9|11765.3|11762.6|11761.9|458
1626848400000|2021-07-21 06:20:00|11763.6|11763|11761.4|11760.8|11763.7|11763.1|11761.3|11760.7|388
1626848700000|2021-07-21 06:25:00|11761.2|11760.6|11762.6|11762|11763.4|11762.8|11760.7|11760.1|433
1626849000000|2021-07-21 06:30:00|11762.7|11762.1|11762.2|11761.6|11763.4|11762.8|11760.8|11760.2|428
1626849300000|2021-07-21 06:35:00|11762.1|11761.5|11764.7|11764.1|11764.8|11764.2|11762|11761.4|396
1626849600000|2021-07-21 06:40:00|11764.8|11764.2|11762.2|11761.6|11766.6|11766|11762.1|11761.4|502
1626849900000|2021-07-21 06:45:00|11762.3|11761.4|11761.6|11760.7|11764.2|11763.5|11760.9|11760.3|514
1626850200000|2021-07-21 06:50:00|11761.5|11760.6|11764.4|11763.5|11765.1|11764.3|11761.4|11760.6|575
1626850500000|2021-07-21 06:55:00|11764.3|11763.7|11763.6|11763|11766.7|11766.1|11762.9|11762.2|596
1626850800000|2021-07-21 07:00:00|11763.7|11762.8|11762.2|11761.6|11764.2|11763.5|11760.2|11759.5|821
1626851100000|2021-07-21 07:05:00|11762|11761.4|11758.2|11757.3|11762|11761.4|11756.2|11755.6|624
1626851400000|2021-07-21 07:10:00|11758|11757.4|11757.3|11756.7|11758.6|11757.9|11754.6|11753.8|715
1626851700000|2021-07-21 07:15:00|11757.2|11756.6|11758|11757.4|11758.4|11757.8|11755|11754.4|639
1626852000000|2021-07-21 07:20:00|11758.1|11757.5|11759.6|11759|11760.7|11760|11757.8|11757.1|484
1626852300000|2021-07-21 07:25:00|11759.5|11758.9|11756|11755.4|11762|11761.3|11755|11754.4|643
1626852600000|2021-07-21 07:30:00|11756.2|11755.6|11754.2|11753.6|11756.6|11756|11752.3|11751.7|702
1626852900000|2021-07-21 07:35:00|11754.4|11753.8|11756.6|11756|11758|11757.4|11753.7|11753.1|541
1626853200000|2021-07-21 07:40:00|11756.7|11755.8|11756.4|11755.8|11758.7|11758.1|11755.2|11754.6|577
1626853500000|2021-07-21 07:45:00|11756.2|11755.6|11757.3|11756.7|11758.4|11757.8|11754|11753.3|570
1626853800000|2021-07-21 07:50:00|11757|11756.4|11761.5|11760.9|11763.7|11763.1|11756.9|11756.3|646
1626854100000|2021-07-21 07:55:00|11761.6|11761|11761.7|11760.8|11762.4|11761.7|11759.8|11759|613
1626854400000|2021-07-21 08:00:00|11761.8|11760.9|11758|11757.4|11762|11761.2|11757.6|11757|451
1626854700000|2021-07-21 08:05:00|11758.1|11757.5|11755.5|11754.9|11759.2|11758.6|11754.4|11753.8|498
1626855000000|2021-07-21 08:10:00|11755.7|11754.8|11756.8|11756.2|11758.1|11757.5|11755.2|11754.6|504
1626855300000|2021-07-21 08:15:00|11756.6|11756|11758.5|11757.9|11759.6|11758.7|11755.2|11754.3|464
1626855600000|2021-07-21 08:20:00|11758.4|11757.8|11763.6|11763|11765|11764.3|11757.6|11757|597
1626855900000|2021-07-21 08:25:00|11763.5|11762.9|11763.6|11762.7|11764.6|11763.9|11761.7|11761.1|653
1626856200000|2021-07-21 08:30:00|11763.7|11762.8|11770.1|11769.5|11770.1|11769.5|11763.3|11762.7|713
1626856500000|2021-07-21 08:35:00|11770|11769.4|11771.6|11771|11772.2|11771.6|11769|11768.4|726
1626856800000|2021-07-21 08:40:00|11771.7|11771.1|11774.2|11773.6|11775.2|11774.6|11771.2|11770.6|572
1626857100000|2021-07-21 08:45:00|11774.3|11773.7|11778.9|11778.3|11779.7|11779.1|11773.8|11773.2|642
1626857400000|2021-07-21 08:50:00|11779|11778.4|11781.1|11780.5|11781.4|11780.7|11778.1|11777.5|665
1626857700000|2021-07-21 08:55:00|11781|11780.4|11780|11779.1|11782.8|11782|11779|11778.4|636
1626858000000|2021-07-21 09:00:00|11779.9|11779.3|11775.8|11775.2|11780.2|11779.5|11775.3|11774.7|653
1626858300000|2021-07-21 09:05:00|11775.9|11775.3|11776.1|11775.5|11777.8|11777.1|11775.4|11774.6|528
1626858600000|2021-07-21 09:10:00|11776.2|11775.3|11775.6|11775|11776.8|11775.9|11775.3|11774.6|366
1626858900000|2021-07-21 09:15:00|11775.5|11774.9|11775.8|11774.9|11776.5|11775.8|11774.8|11774.1|399
1626859200000|2021-07-21 09:20:00|11775.9|11775|11778.3|11777.4|11778.9|11778.1|11774.9|11774.2|471
1626859500000|2021-07-21 09:25:00|11778.4|11777.5|11779.4|11778.5|11780.8|11780|11777.9|11777.1|398
1626859800000|2021-07-21 09:30:00|11779.5|11778.6|11776.7|11775.8|11779.8|11779.1|11775.6|11774.9|473
1626860100000|2021-07-21 09:35:00|11776.8|11775.9|11776|11775.4|11776.9|11776.3|11774|11773.2|465
1626860400000|2021-07-21 09:40:00|11776.2|11775.3|11774|11773.4|11776.2|11775.3|11773.9|11773.2|459
1626860700000|2021-07-21 09:45:00|11774.1|11773.5|11771.7|11770.8|11774.3|11773.6|11771|11770.4|464
1626861000000|2021-07-21 09:50:00|11771.5|11770.9|11768.6|11768|11772.3|11771.6|11768.6|11767.9|475
1626861300000|2021-07-21 09:55:00|11768.7|11767.8|11773.6|11773|11774.1|11773.4|11768.4|11767.5|415
1626861600000|2021-07-21 10:00:00|11773.7|11773.1|11773.9|11773|11775.4|11774.6|11772.9|11772.2|398
1626861900000|2021-07-21 10:05:00|11773.8|11772.9|11776.3|11775.7|11776.8|11776.2|11773.5|11772.8|407
1626862200000|2021-07-21 10:10:00|11776.2|11775.6|11775.7|11775.1|11776.8|11776.1|11774.6|11773.9|500
1626862500000|2021-07-21 10:15:00|11775.8|11774.8|11777.4|11776.8|11778.7|11778|11775.2|11774.5|498
1626862800000|2021-07-21 10:20:00|11777.5|11776.6|11775.5|11774.6|11777.5|11776.9|11775.1|11774.5|484
1626863100000|2021-07-21 10:25:00|11775.3|11774.7|11774.7|11773.8|11776.9|11776|11772.9|11772.1|461
1626863400000|2021-07-21 10:30:00|11774.4|11773.9|11773.7|11772.8|11775|11774.2|11772.9|11772|384
1626863700000|2021-07-21 10:35:00|11773.8|11773.1|11772.1|11771.5|11775.1|11774.5|11772.1|11771.3|414
1626864000000|2021-07-21 10:40:00|11772.2|11771.6|11772|11771.1|11774.1|11773.3|11771.4|11770.8|433
1626864300000|2021-07-21 10:45:00|11771.9|11771|11774.2|11773.6|11774.2|11773.6|11771.4|11770.6|378
1626864600000|2021-07-21 10:50:00|11774.1|11773.5|11772.4|11771.5|11774.6|11774|11771.3|11770.5|436
1626864900000|2021-07-21 10:55:00|11772.3|11771.4|11772.6|11772|11772.8|11772.1|11770.4|11769.7|416
1626865200000|2021-07-21 11:00:00|11772.7|11771.8|11773.1|11772.2|11775.1|11774.5|11771.2|11770.4|608
1626865500000|2021-07-21 11:05:00|11773|11772.1|11771|11770.4|11773.2|11772.4|11770.8|11770.2|373
1626865800000|2021-07-21 11:10:00|11771.4|11770.8|11772.6|11772|11773.4|11772.8|11771|11770.3|329
1626866100000|2021-07-21 11:15:00|11772.8|11772.2|11772.5|11771.6|11773.3|11772.7|11771.3|11770.7|329
1626866400000|2021-07-21 11:20:00|11772.3|11771.7|11771.8|11770.9|11773.4|11772.8|11771.4|11770.8|465
1626866700000|2021-07-21 11:25:00|11771.7|11771.1|11773.7|11773.1|11773.8|11773.2|11769.6|11768.9|501
1626867000000|2021-07-21 11:30:00|11773.8|11773.2|11777|11776.4|11777.3|11776.7|11773.8|11773.2|410
1626867300000|2021-07-21 11:35:00|11777.2|11776.3|11775.1|11774.5|11778.9|11778.3|11775.1|11774.5|444
1626867600000|2021-07-21 11:40:00|11775.3|11774.7|11774.1|11773.5|11775.7|11775.1|11773.5|11772.9|371
1626867900000|2021-07-21 11:45:00|11774|11773.4|11772.6|11772|11774.7|11774.1|11771.2|11770.6|420
1626868200000|2021-07-21 11:50:00|11772.8|11772.2|11769.2|11768.6|11772.9|11772.3|11769|11768.4|446
1626868500000|2021-07-21 11:55:00|11769.3|11768.7|11770.8|11770.2|11772.8|11772.2|11768.1|11767.5|627
1626868800000|2021-07-21 12:00:00|11770.9|11770.3|11767.6|11767|11771|11770.4|11766.8|11766.2|565
1626869100000|2021-07-21 12:05:00|11767.7|11767.1|11771.2|11770.6|11771.3|11770.7|11767.1|11766.5|468
1626869400000|2021-07-21 12:10:00|11770.9|11770.3|11771.9|11771.3|11772.2|11771.6|11770.3|11769.7|477
1626869700000|2021-07-21 12:15:00|11771.8|11771.2|11766.6|11766|11772.8|11772.2|11766.2|11765.6|520
1626870000000|2021-07-21 12:20:00|11766.3|11765.7|11768.3|11767.7|11769.3|11768.7|11766.1|11765.5|594
1626870300000|2021-07-21 12:25:00|11768.2|11767.6|11770.4|11769.8|11771.4|11770.7|11768|11767.4|508
1626870600000|2021-07-21 12:30:00|11770.5|11769.9|11768.3|11767.7|11771.1|11770.5|11768.3|11767.7|453
1626870900000|2021-07-21 12:35:00|11768.4|11767.8|11764.2|11763.6|11768.5|11767.9|11763.6|11763|459
1626871200000|2021-07-21 12:40:00|11764.1|11763.5|11763.6|11763|11765.6|11765|11762.3|11761.7|472
1626871500000|2021-07-21 12:45:00|11763.4|11762.8|11760.4|11759.8|11763.4|11762.8|11760.3|11759.7|630
1626871800000|2021-07-21 12:50:00|11760.3|11759.7|11764.8|11764.2|11768.2|11767.6|11760.1|11759.5|576
1626872100000|2021-07-21 12:55:00|11764.7|11764.1|11766.4|11765.8|11767.1|11766.5|11762.4|11761.8|534
1626872400000|2021-07-21 13:00:00|11766.3|11765.7|11769.6|11769|11770|11769.4|11765.3|11764.7|727
1626872700000|2021-07-21 13:05:00|11769.5|11768.9|11767.8|11767.2|11772|11771.4|11767.6|11766.9|509
1626873000000|2021-07-21 13:10:00|11768.1|11767.5|11767.3|11766.7|11768.4|11767.8|11766.9|11766.2|397
1626873300000|2021-07-21 13:15:00|11767.2|11766.6|11765.6|11765|11769.2|11768.6|11762.7|11762|599
1626873600000|2021-07-21 13:20:00|11765.7|11765.1|11766.1|11765.5|11766.7|11766.1|11764.1|11763.5|440
1626873900000|2021-07-21 13:25:00|11766.2|11765.6|11764.9|11764.3|11767.9|11767.3|11764.8|11764.2|482
1626874200000|2021-07-21 13:30:00|11764.5|11763.9|11767.5|11766.9|11768|11767.4|11763.1|11762.5|513
1626874500000|2021-07-21 13:35:00|11767.4|11766.8|11775.7|11775.1|11775.7|11775.1|11767.2|11766.6|526
1626874800000|2021-07-21 13:40:00|11775.5|11774.9|11782.7|11782.1|11783.2|11782.6|11774.8|11774.2|567
1626875100000|2021-07-21 13:45:00|11782.8|11781.9|11784.1|11783.5|11784.3|11783.7|11781.8|11781.2|585
1626875400000|2021-07-21 13:50:00|11784.2|11783.6|11787.2|11786.6|11789|11788.3|11784.2|11783.6|558
1626875700000|2021-07-21 13:55:00|11787.4|11786.8|11787.5|11786.9|11788.7|11788.1|11785.4|11784.8|546
1626876000000|2021-07-21 14:00:00|11787.6|11787|11784.7|11784.1|11787.8|11787.2|11782.4|11781.8|447
1626876300000|2021-07-21 14:05:00|11784.8|11784.2|11786.5|11785.9|11788.5|11787.9|11784.8|11784.2|435
1626876600000|2021-07-21 14:10:00|11786.2|11785.6|11784.9|11784.3|11789.5|11788.9|11784.8|11784.1|486
1626876900000|2021-07-21 14:15:00|11785.1|11784.5|11786.1|11785.2|11787.7|11786.9|11784.1|11783.5|450
1626877200000|2021-07-21 14:20:00|11786.2|11785.5|11787.3|11786.7|11790.2|11789.3|11785.9|11785.2|485
1626877500000|2021-07-21 14:25:00|11787.4|11786.8|11789.5|11788.9|11794.7|11794|11787.1|11786.2|682
1626877800000|2021-07-21 14:30:00|11789.6|11788.7|11789.9|11789.3|11793.8|11793.2|11787.9|11787.2|864
1626878100000|2021-07-21 14:35:00|11790|11789.4|11794|11793.4|11794.9|11794.2|11789.9|11789.2|763
1626878400000|2021-07-21 14:40:00|11793.9|11793.3|11795.8|11795.2|11797.2|11796.6|11791.6|11790.9|761
1626878700000|2021-07-21 14:45:00|11795.9|11795.3|11796.1|11795.5|11798.7|11798.1|11794.5|11793.6|823
1626879000000|2021-07-21 14:50:00|11796|11795.4|11789.6|11788.7|11796.1|11795.5|11787.3|11786.7|855
1626879300000|2021-07-21 14:55:00|11789.1|11788.5|11790|11789.4|11790.5|11789.9|11785.2|11784.6|847
1626879600000|2021-07-21 15:00:00|11789.8|11789.2|11789.2|11788.6|11790.8|11790.2|11786.6|11786|735
1626879900000|2021-07-21 15:05:00|11789.4|11788.5|11791.4|11790.8|11793.6|11793|11789|11788.3|554
1626880200000|2021-07-21 15:10:00|11791.5|11790.6|11790.9|11790|11793.2|11792.5|11789.8|11789.1|581
1626880500000|2021-07-21 15:15:00|11791|11790.1|11795|11794.1|11795.2|11794.6|11790.3|11789.6|664
1626880800000|2021-07-21 15:20:00|11794.7|11794|11799.9|11799|11800.6|11799.9|11794|11793.3|533
1626881100000|2021-07-21 15:25:00|11799.8|11798.9|11801.9|11801.3|11804.1|11803.5|11797.6|11796.9|800
1626881400000|2021-07-21 15:30:00|11802|11801.4|11796.3|11795.7|11802.6|11801.9|11795.7|11794.8|724
1626881700000|2021-07-21 15:35:00|11796.2|11795.3|11796.4|11795.8|11797.6|11797|11795.3|11794.7|532
1626882000000|2021-07-21 15:40:00|11796.5|11795.6|11799.3|11798.7|11800.1|11799.3|11796.3|11795.6|594
1626882300000|2021-07-21 15:45:00|11799.2|11798.6|11799|11798.4|11800.3|11799.7|11798.9|11798.1|519
1626882600000|2021-07-21 15:50:00|11798.9|11798.3|11795.5|11794.9|11799.9|11799.3|11795.3|11794.7|615
1626882900000|2021-07-21 15:55:00|11795.4|11794.8|11798.5|11797.9|11798.7|11797.9|11794.3|11793.7|530
1626883200000|2021-07-21 16:00:00|11798.4|11797.8|11797.8|11797.2|11799.1|11798.5|11796.5|11795.8|549
1626883500000|2021-07-21 16:05:00|11797.9|11797.3|11793.5|11792.6|11798.1|11797.4|11792.9|11792.3|404
1626883800000|2021-07-21 16:10:00|11793.4|11792.5|11791.5|11790.9|11793.5|11792.9|11790.9|11790.2|455
1626884100000|2021-07-21 16:15:00|11791.6|11791|11791.4|11790.8|11792.6|11791.9|11790.2|11789.4|447
1626884400000|2021-07-21 16:20:00|11791.3|11790.7|11791.9|11791.3|11792.3|11791.7|11790.6|11789.7|458
1626884700000|2021-07-21 16:25:00|11792|11791.4|11793.9|11793.3|11794.2|11793.6|11792|11791.4|361
1626885000000|2021-07-21 16:30:00|11794|11793.4|11791.6|11791|11794.2|11793.6|11791.4|11790.7|354
1626885300000|2021-07-21 16:35:00|11791.4|11790.8|11790.6|11790|11793.4|11792.6|11789.8|11789.2|373
1626885600000|2021-07-21 16:40:00|11790.5|11789.9|11790.8|11790.2|11792|11791.4|11790.1|11789.5|296
1626885900000|2021-07-21 16:45:00|11790.9|11790.3|11793.5|11792.9|11793.7|11793.1|11790.8|11790.2|358
1626886200000|2021-07-21 16:50:00|11793.6|11793|11795.3|11794.7|11796.5|11795.8|11793.1|11792.5|451
1626886500000|2021-07-21 16:55:00|11795.1|11794.5|11793.6|11793|11795.8|11795.1|11793.2|11792.6|388
1626886800000|2021-07-21 17:00:00|11793.7|11793.1|11795.2|11794.3|11796|11795.4|11792.2|11791.3|727
1626887100000|2021-07-21 17:05:00|11795.1|11794.2|11797.8|11796.9|11798.2|11797.4|11793.6|11793|636
1626887400000|2021-07-21 17:10:00|11797.7|11796.8|11796.9|11796.3|11798.2|11797.5|11796.3|11795.7|441
1626887700000|2021-07-21 17:15:00|11796.8|11796.2|11796.1|11795.5|11797.8|11797.1|11795.6|11795|486
1626888000000|2021-07-21 17:20:00|11795.9|11795.3|11799.5|11798.9|11800.3|11799.7|11795.8|11795.2|503
1626888300000|2021-07-21 17:25:00|11799.6|11799|11797|11796.4|11799.8|11799.2|11797|11796.3|350
1626888600000|2021-07-21 17:30:00|11797.1|11796.5|11799.5|11798.9|11799.7|11799|11796.9|11796.2|345
1626888900000|2021-07-21 17:35:00|11799.6|11799|11798.4|11797.5|11800.3|11799.7|11797.8|11797.2|322
1626889200000|2021-07-21 17:40:00|11798.2|11797.6|11797.4|11796.8|11798.4|11797.8|11797|11796.3|290
1626889500000|2021-07-21 17:45:00|11797.5|11796.9|11798.1|11797.5|11798.3|11797.7|11796.9|11796.3|213
1626889800000|2021-07-21 17:50:00|11798.4|11797.8|11797.7|11797.1|11799|11798.4|11797.3|11796.7|226
1626890100000|2021-07-21 17:55:00|11797.5|11796.9|11796.2|11795.6|11797.6|11797|11795.5|11794.9|338
1626890400000|2021-07-21 18:00:00|11795.9|11795.3|11796|11795.4|11796.8|11796.1|11794.1|11793.4|330
1626890700000|2021-07-21 18:05:00|11796.1|11795.5|11793.8|11793.2|11796.2|11795.6|11793.4|11792.7|246
1626891000000|2021-07-21 18:10:00|11793.7|11793.1|11796|11795.4|11796.4|11795.6|11793.6|11792.9|251
1626891300000|2021-07-21 18:15:00|11796.2|11795.3|11794.5|11793.9|11796.5|11795.9|11794.5|11793.9|263
1626891600000|2021-07-21 18:20:00|11794.6|11794|11795.6|11795|11795.7|11795.1|11794.6|11794|197
1626891900000|2021-07-21 18:25:00|11795.7|11795.1|11795.4|11794.8|11796.1|11795.5|11795|11794.4|196
1626892200000|2021-07-21 18:30:00|11795.3|11794.7|11795.3|11794.4|11796.1|11795.5|11795|11794.3|248
1626892500000|2021-07-21 18:35:00|11795.1|11794.5|11796.9|11796.3|11797.3|11796.5|11795|11794.3|256
1626892800000|2021-07-21 18:40:00|11797|11796.4|11795.1|11794.5|11797|11796.4|11794.4|11793.8|217
1626893100000|2021-07-21 18:45:00|11795|11794.4|11797.7|11797.1|11797.7|11797.1|11794.9|11794.3|249
1626893400000|2021-07-21 18:50:00|11797.6|11797|11799.7|11799.1|11800.8|11800|11797.5|11796.7|392
1626893700000|2021-07-21 18:55:00|11799.6|11799|11800.4|11799.8|11801|11800.4|11798.6|11798|386
1626894000000|2021-07-21 19:00:00|11800.3|11799.7|11799.2|11798.6|11800.3|11799.7|11799|11798.3|288
1626894300000|2021-07-21 19:05:00|11799.1|11798.5|11799.8|11799.2|11800.7|11799.9|11799|11798.2|257
1626894600000|2021-07-21 19:10:00|11799.9|11799|11802|11801.4|11802.3|11801.7|11799.5|11798.7|303
1626894900000|2021-07-21 19:15:00|11802.1|11801.5|11804|11803.4|11804.1|11803.4|11801.3|11800.6|430
1626895200000|2021-07-21 19:20:00|11803.9|11803.3|11804.6|11804|11805|11804.4|11803.2|11802.5|294
1626895500000|2021-07-21 19:25:00|11804.5|11803.9|11803.6|11803|11805.3|11804.6|11803.5|11802.7|269
1626895800000|2021-07-21 19:30:00|11803.5|11802.9|11803.5|11802.9|11804.1|11803.4|11803.3|11802.6|196
1626896100000|2021-07-21 19:35:00|11803.6|11802.7|11801.1|11800.5|11803.7|11802.8|11801|11800.3|270
1626896400000|2021-07-21 19:40:00|11801|11800.4|11802.9|11802|11803.4|11802.7|11801|11800.2|326
1626896700000|2021-07-21 19:45:00|11802.8|11801.9|11800.7|11799.8|11802.9|11802|11800.5|11799.7|258
1626897000000|2021-07-21 19:50:00|11800.5|11799.9|11800.9|11800|11801.8|11801.1|11800|11799.2|433
1626897300000|2021-07-21 19:55:00|11800.6|11799.9|11800.8|11799.9|11801.4|11800.7|11799.5|11798.7|500
1626897600000|2021-07-21 20:00:00|11800.7|11799.8|11799.9|11799|11800.7|11799.8|11799.5|11798.7|268
1626897900000|2021-07-21 20:05:00|11800|11799.1|11799.4|11798.5|11800.7|11799.9|11799.1|11798.3|143
1626898200000|2021-07-21 20:10:00|11799.5|11798.6|11796.6|11795.7|11799.5|11798.7|11796.3|11795.6|151
1626898500000|2021-07-21 20:15:00|11796.5|11795.6|11794.9|11794.3|11797.1|11796.3|11794.9|11794.1|336
1626898800000|2021-07-21 20:20:00|11795.2|11794.4|11794.5|11793.6|11795.8|11794.9|11793.3|11792.4|221
1626899100000|2021-07-21 20:25:00|11794.4|11793.5|11792.4|11791.5|11795.8|11794.9|11792.4|11791.5|303
1626899400000|2021-07-21 20:30:00|11792.3|11791.4|11793.5|11792.6|11794.4|11793.5|11792.2|11791.3|122
1626899700000|2021-07-21 20:35:00|11793.6|11792.7|11795.4|11794.5|11795.5|11794.6|11792.5|11791.6|135
1626900000000|2021-07-21 20:40:00|11795.5|11794.6|11796.8|11795.9|11796.9|11796|11795.4|11794.5|158
1626900300000|2021-07-21 20:45:00|11796.5|11795.6|11795.2|11794.3|11796.7|11795.8|11795.1|11794.2|114
1626900600000|2021-07-21 20:50:00|11795.3|11794.4|11794.3|11793.4|11796.4|11795.5|11794.1|11793.2|235
1626900900000|2021-07-21 20:55:00|11794.2|11793.3|11795.7|11794|11796.5|11794.5|11794|11793.1|233
1626901200000|2021-07-21 21:00:00|11796.3|11793.3|11799.3|11792.3|11802|11799.5|11793.8|11786.8|124
1626901500000|2021-07-21 21:05:00|11798.2|11791.2|11796.7|11789.7|11802.9|11795.9|11795|11788|177
1626901800000|2021-07-21 21:10:00|11796.6|11789.9|11796.6|11789.6|11797.3|11790.6|11795.7|11789.1|77
1626902100000|2021-07-21 21:15:00|11797.3|11790.3|11794|11788.8|11797.4|11793|11793.5|11787.8|132
1626902400000|2021-07-21 21:20:00|11794.1|11790.6|11796|11789|11797.4|11792.1|11794.1|11788.2|240
1626902700000|2021-07-21 21:25:00|11795.8|11788.8|11796.4|11789.4|11797.1|11790.1|11795.1|11788.1|119
1626903000000|2021-07-21 21:30:00|11796.1|11789.2|11795.7|11790.5|11796.7|11790.9|11794.1|11788.7|212
1626903300000|2021-07-21 21:35:00|11795.8|11790.7|11796.3|11794|11797.8|11794|11795.3|11789.8|221
1626903600000|2021-07-21 21:40:00|11796.2|11793.9|11800.3|11795.9|11801.1|11796.6|11796.2|11793.7|237
1626903900000|2021-07-21 21:45:00|11800|11795.7|11799.1|11795.7|11800.3|11796.7|11798.6|11795.2|192
1626904200000|2021-07-21 21:50:00|11798.9|11795.6|11798.5|11794.4|11799.4|11796.1|11798|11794.1|157
1626904500000|2021-07-21 21:55:00|11798.4|11794.5|11798.8|11794.3|11799.2|11795.3|11797.8|11794|177
1626904800000|2021-07-21 22:00:00|11798.7|11794.9|11796.9|11795.8|11799|11796.6|11796.6|11794.3|321
1626905100000|2021-07-21 22:05:00|11796.8|11795.9|11796.4|11795.5|11798.3|11796.9|11796.1|11795.2|229
1626905400000|2021-07-21 22:10:00|11796.7|11795.4|11796.7|11795.8|11797|11795.9|11796.3|11795|230
1626905700000|2021-07-21 22:15:00|11796.8|11795.9|11796.9|11796|11797.1|11796|11796.7|11795.7|94
1626906000000|2021-07-21 22:20:00|11797.2|11796.1|11797.1|11796.2|11798.1|11797.1|11796.8|11795.9|95
1626906300000|2021-07-21 22:25:00|11797.2|11796.3|11796.8|11795.9|11797.4|11796.5|11796.7|11795.8|53
1626906600000|2021-07-21 22:30:00|11796.9|11796|11797.2|11796.3|11797.9|11797|11796.9|11796|105
1626906900000|2021-07-21 22:35:00|11797.3|11796.4|11796.5|11795.6|11797.3|11796.4|11796.3|11795.4|48
1626907200000|2021-07-21 22:40:00|11796.6|11795.7|11796.2|11795.3|11797.2|11796.1|11796.1|11795.2|84
1626907500000|2021-07-21 22:45:00|11796.3|11795.4|11795.1|11794.2|11796.3|11795.4|11794.9|11794|107
1626907800000|2021-07-21 22:50:00|11795|11794.1|11794.2|11793.6|11795.3|11794.4|11793.7|11792.8|215
1626908100000|2021-07-21 22:55:00|11794.4|11793.8|11793.6|11792.7|11795|11794|11793.6|11792.7|147
1626908400000|2021-07-21 23:00:00|11793.4|11792.5|11793.3|11792.4|11794.6|11793.7|11793.3|11792.4|211
1626908700000|2021-07-21 23:05:00|11793.4|11792.5|11792.3|11791.4|11793.4|11792.5|11792.1|11791.2|159
1626909000000|2021-07-21 23:10:00|11792.4|11791.5|11792.3|11791.4|11792.5|11791.6|11791.3|11790.4|158
1626909300000|2021-07-21 23:15:00|11792.4|11791.5|11793.3|11792.4|11793.4|11792.5|11792.2|11791.4|141
1626909600000|2021-07-21 23:20:00|11793.4|11792.5|11793.9|11793|11794.1|11793.2|11793.2|11792.3|112
1626909900000|2021-07-21 23:25:00|11793.8|11792.9|11794.9|11794|11795|11794.1|11793.8|11792.9|96
1626910200000|2021-07-21 23:30:00|11794.8|11793.9|11793.4|11792.5|11796|11795.1|11793.4|11792.5|128
1626910500000|2021-07-21 23:35:00|11793.3|11792.4|11795.2|11794.3|11795.8|11794.9|11792.8|11792|183
1626910800000|2021-07-21 23:40:00|11795.1|11794.2|11793.9|11793|11795.5|11794.6|11793.7|11792.8|111
1626911100000|2021-07-21 23:45:00|11794|11793.1|11792.4|11791.5|11794|11793.1|11792.1|11791.2|120
1626911400000|2021-07-21 23:50:00|11792.3|11791.4|11792.3|11791.4|11792.8|11791.9|11791.7|11790.8|52
1626911700000|2021-07-21 23:55:00|11792.4|11791.5|11792.9|11792|11793.2|11792.3|11792.3|11791.4|86
1626912000000|2021-07-22 00:00:00|11792.8|11791.9|11793.3|11792.4|11793.9|11793|11792.3|11791.4|164
1626912300000|2021-07-22 00:05:00|11793.4|11792.5|11791.1|11790.2|11794.9|11794|11791|11790.2|269
1626912600000|2021-07-22 00:10:00|11791.2|11790.5|11792.2|11791.3|11793.3|11792.5|11791|11790.2|266
1626912900000|2021-07-22 00:15:00|11792.1|11791.6|11791.4|11790.8|11793.4|11792.6|11791.3|11790.6|215
1626913200000|2021-07-22 00:20:00|11791.6|11791|11791.9|11791|11792.3|11791.5|11791|11790.2|165
1626913500000|2021-07-22 00:25:00|11791.8|11790.9|11791.5|11790.9|11792.3|11791.5|11791|11790.3|197
1626913800000|2021-07-22 00:30:00|11791.6|11791|11790|11789.1|11791.6|11791|11789.1|11788.3|174
1626914100000|2021-07-22 00:35:00|11789.9|11789|11789.1|11788.2|11790.3|11789.4|11788.5|11787.7|174
1626914400000|2021-07-22 00:40:00|11789|11788.1|11789.2|11788.3|11789.8|11789|11788.9|11788.1|142
1626914700000|2021-07-22 00:45:00|11789.3|11788.4|11789.3|11788.4|11789.7|11788.9|11788.5|11787.7|154
1626915000000|2021-07-22 00:50:00|11789.2|11788.6|11790.8|11789.9|11791.3|11790.4|11789.1|11788.4|200
1626915300000|2021-07-22 00:55:00|11790.9|11790|11788.8|11787.9|11790.9|11790|11788.7|11787.8|178
1626915600000|2021-07-22 01:00:00|11789|11788.1|11788.3|11787.4|11789.1|11788.2|11787.7|11786.8|231
1626915900000|2021-07-22 01:05:00|11788.4|11787.5|11787.8|11786.9|11788.4|11787.5|11787.1|11786.3|130
1626916200000|2021-07-22 01:10:00|11787.7|11786.8|11788.8|11787.9|11789.4|11788.6|11787.7|11786.8|231
1626916500000|2021-07-22 01:15:00|11788.7|11787.8|11788.3|11787.4|11788.8|11787.9|11787.5|11786.8|254
1626916800000|2021-07-22 01:20:00|11788.4|11787.5|11788.9|11788|11790.2|11789.4|11788.4|11787.5|219
1626917100000|2021-07-22 01:25:00|11789|11788.1|11789.3|11788.4|11789.5|11788.7|11787.8|11787|220
1626917400000|2021-07-22 01:30:00|11789.4|11788.5|11789.3|11788.4|11789.6|11788.8|11788.6|11787.8|231
1626917700000|2021-07-22 01:35:00|11789.2|11788.3|11791.6|11790.7|11792.5|11791.6|11789.1|11788.2|307
1626918000000|2021-07-22 01:40:00|11791.5|11790.6|11793.8|11792.9|11794.4|11793.7|11791.5|11790.6|254
1626918300000|2021-07-22 01:45:00|11793.7|11793.1|11796.1|11795.2|11796.2|11795.5|11793.6|11792.9|254
1626918600000|2021-07-22 01:50:00|11796|11795.1|11795.5|11794.6|11796.6|11795.8|11794.6|11793.9|219
1626918900000|2021-07-22 01:55:00|11795.4|11794.5|11796.6|11796|11797|11796.1|11795.4|11794.5|192
1626919200000|2021-07-22 02:00:00|11796.7|11796.1|11796.5|11795.6|11796.9|11796.1|11795.8|11795|185
1626919500000|2021-07-22 02:05:00|11796.4|11795.5|11797.7|11796.8|11798.1|11797.3|11796.3|11795.5|146
1626919800000|2021-07-22 02:10:00|11797.5|11796.6|11797.9|11797.3|11799.1|11798.2|11797.3|11796.6|268
1626920100000|2021-07-22 02:15:00|11798.1|11797.2|11797.4|11796.5|11798.6|11797.7|11797.2|11796.5|215
1626920400000|2021-07-22 02:20:00|11797.5|11796.6|11797.6|11796.7|11798.5|11797.7|11796.7|11796|175
1626920700000|2021-07-22 02:25:00|11797.5|11796.6|11797.6|11796.7|11798|11797.2|11796.9|11796.1|205
1626921000000|2021-07-22 02:30:00|11797.5|11796.6|11797.4|11796.5|11798.2|11797.3|11797.1|11796.3|185
1626921300000|2021-07-22 02:35:00|11797.5|11796.6|11797.8|11796.9|11797.9|11797.1|11796.9|11796|157
1626921600000|2021-07-22 02:40:00|11797.9|11797|11797.4|11796.5|11797.9|11797|11797|11796.4|143
1626921900000|2021-07-22 02:45:00|11797.3|11796.7|11796.1|11795.5|11797.5|11796.7|11796|11795.3|110
1626922200000|2021-07-22 02:50:00|11796.3|11795.4|11795.9|11795|11796.4|11795.7|11795.3|11794.6|192
1626922500000|2021-07-22 02:55:00|11796|11795.1|11790.7|11789.8|11796|11795.2|11790.6|11789.8|361
1626922800000|2021-07-22 03:00:00|11790.8|11789.9|11792.2|11791.6|11792.6|11791.9|11790.7|11789.9|190
1626923100000|2021-07-22 03:05:00|11791.9|11791.3|11793|11792.4|11793.6|11792.9|11791.7|11791.1|190
1626923400000|2021-07-22 03:10:00|11792.9|11792.3|11793|11792.1|11793.6|11792.8|11792.8|11792|183
1626923700000|2021-07-22 03:15:00|11793.1|11792.2|11793.5|11792.6|11793.6|11792.9|11792.8|11792|179
1626924000000|2021-07-22 03:20:00|11793.6|11792.7|11796|11795.1|11796.2|11795.4|11793.4|11792.7|190
1626924300000|2021-07-22 03:25:00|11795.9|11795.3|11796.1|11795.2|11796.5|11795.6|11795.1|11794.4|164
1626924600000|2021-07-22 03:30:00|11796|11795.1|11795.6|11795|11796.7|11795.9|11795.4|11794.8|150
1626924900000|2021-07-22 03:35:00|11795.7|11795.1|11795.8|11795.2|11796.3|11795.5|11795.4|11794.5|77
1626925200000|2021-07-22 03:40:00|11795.9|11795.3|11796.8|11796.2|11797|11796.3|11795.9|11795.3|114
1626925500000|2021-07-22 03:45:00|11797|11796.1|11796.9|11796.3|11797.1|11796.4|11796|11795.3|107
1626925800000|2021-07-22 03:50:00|11796.8|11796.2|11797.2|11796.6|11797.6|11796.9|11796.1|11795.3|140
1626926100000|2021-07-22 03:55:00|11797.3|11796.7|11796.5|11795.6|11797.6|11796.8|11795.9|11795|151
1626926400000|2021-07-22 04:00:00|11796.4|11795.5|11797.4|11796.5|11797.5|11796.7|11796.1|11795.3|145
1626926700000|2021-07-22 04:05:00|11797.3|11796.4|11798.5|11797.6|11798.6|11797.7|11796.8|11796|131
1626927000000|2021-07-22 04:10:00|11798.6|11797.7|11799|11798.1|11799.4|11798.7|11798.4|11797.5|135
1626927300000|2021-07-22 04:15:00|11798.8|11798.2|11798.4|11797.8|11799.4|11798.5|11798.4|11797.6|102
1626927600000|2021-07-22 04:20:00|11798.5|11797.9|11799.2|11798.3|11799.3|11798.5|11797.9|11797|97
1626927900000|2021-07-22 04:25:00|11799.1|11798.6|11800|11799.1|11800.1|11799.3|11798.9|11798|129
1626928200000|2021-07-22 04:30:00|11799.9|11799|11800.4|11799.5|11800.5|11799.6|11799.4|11798.5|110
1626928500000|2021-07-22 04:35:00|11800.3|11799.4|11800|11799.1|11800.4|11799.6|11799.4|11798.7|125
1626928800000|2021-07-22 04:40:00|11800.1|11799.2|11799.4|11798.5|11800.5|11799.7|11799|11798.1|124
1626929100000|2021-07-22 04:45:00|11799.5|11798.6|11798.8|11797.9|11800.1|11799.2|11798.8|11797.9|110
1626929400000|2021-07-22 04:50:00|11798.9|11798|11800.5|11799.6|11800.6|11799.7|11798.8|11797.9|146
1626929700000|2021-07-22 04:55:00|11800.4|11799.5|11797.5|11796.6|11800.7|11799.8|11797.2|11796.3|181
1626930000000|2021-07-22 05:00:00|11797.4|11796.5|11798.4|11797.5|11798.8|11798|11797.4|11796.5|139
1626930300000|2021-07-22 05:05:00|11798.3|11797.4|11795.6|11794.7|11798.4|11797.5|11795.3|11794.4|192
1626930600000|2021-07-22 05:10:00|11795.7|11794.8|11795.4|11794.5|11796.1|11795.3|11795.2|11794.4|194
1626930900000|2021-07-22 05:15:00|11795.5|11794.6|11796.6|11796|11797.4|11796.7|11795.3|11794.5|286
1626931200000|2021-07-22 05:20:00|11796.5|11795.9|11796.8|11795.9|11797.4|11796.6|11796.1|11795.3|173
1626931500000|2021-07-22 05:25:00|11796.7|11795.8|11797.3|11796.4|11797.4|11796.5|11796.6|11795.8|167
1626931800000|2021-07-22 05:30:00|11797.2|11796.3|11796.3|11795.4|11797.3|11796.4|11795.5|11794.6|177
1626932100000|2021-07-22 05:35:00|11796.2|11795.3|11794.8|11793.9|11796.4|11795.6|11794.7|11793.9|142
1626932400000|2021-07-22 05:40:00|11794.9|11794|11795.2|11794.3|11795.6|11794.7|11794.5|11793.6|214
1626932700000|2021-07-22 05:45:00|11795.3|11794.4|11795.7|11794.8|11795.8|11795.1|11794.7|11793.9|172
1626933000000|2021-07-22 05:50:00|11795.8|11794.9|11795|11794.4|11795.9|11795|11794.7|11793.9|215
1626933300000|2021-07-22 05:55:00|11794.9|11794.3|11793.5|11792.6|11795|11794.3|11793|11792.2|248
1626933600000|2021-07-22 06:00:00|11793.6|11792.7|11794|11793.1|11794.7|11793.9|11790.8|11790.2|406
1626933900000|2021-07-22 06:05:00|11793.9|11793|11795.5|11794.6|11798.2|11797.3|11793.4|11792.6|483
1626934200000|2021-07-22 06:10:00|11795.4|11794.5|11793.4|11792.5|11796.1|11795.2|11792.6|11791.8|462
1626934500000|2021-07-22 06:15:00|11793.3|11792.4|11793.4|11792.5|11794.2|11793.5|11792.3|11791.5|341
1626934800000|2021-07-22 06:20:00|11793.5|11792.9|11796.8|11795.9|11798.6|11797.7|11793.3|11792.7|537
1626935100000|2021-07-22 06:25:00|11796.9|11796|11797.7|11797.1|11798.5|11797.6|11795.9|11795.2|346
1626935400000|2021-07-22 06:30:00|11797.6|11797|11798.5|11797.6|11798.9|11798.1|11796.6|11795.7|403
1626935700000|2021-07-22 06:35:00|11798.4|11797.5|11799.6|11798.7|11801.7|11801|11797.5|11796.9|438
1626936000000|2021-07-22 06:40:00|11799.5|11798.6|11798.9|11798|11801|11800.1|11798.2|11797.4|426
1626936300000|2021-07-22 06:45:00|11799|11798.1|11797.8|11796.9|11799|11798.3|11797.5|11796.6|400
1626936600000|2021-07-22 06:50:00|11797.7|11796.8|11797.7|11796.8|11798.2|11797.5|11796.1|11795.2|390
1626936900000|2021-07-22 06:55:00|11797.6|11796.7|11795.2|11794.6|11798.7|11798|11794.3|11793.4|521
1626937200000|2021-07-22 07:00:00|11795.1|11794.5|11799.2|11798.3|11800.7|11799.8|11794.5|11793.9|804
1626937500000|2021-07-22 07:05:00|11799.1|11798.2|11797.8|11796.9|11799.2|11798.6|11794.8|11794.2|765
1626937800000|2021-07-22 07:10:00|11797.7|11796.8|11800|11799.1|11801.1|11800.2|11797.1|11796.4|696
1626938100000|2021-07-22 07:15:00|11800.1|11799.2|11801.4|11800.5|11802.3|11801.6|11799.4|11798.6|534
1626938400000|2021-07-22 07:20:00|11801.2|11800.3|11799.2|11798.3|11802.5|11801.8|11798|11797.2|580
1626938700000|2021-07-22 07:25:00|11799.4|11798.6|11797.7|11796.8|11801.1|11800.3|11796.7|11796.1|499
1626939000000|2021-07-22 07:30:00|11797.8|11796.9|11799.5|11798.6|11800.1|11799.4|11797.2|11796.5|447
1626939300000|2021-07-22 07:35:00|11799.4|11798.8|11799.3|11798.4|11801.6|11800.9|11799.2|11798.4|430
1626939600000|2021-07-22 07:40:00|11799.4|11798.5|11796.1|11795.5|11800.5|11799.8|11795.9|11795.1|502
1626939900000|2021-07-22 07:45:00|11796|11795.4|11795.9|11795.3|11797.1|11796.3|11793.9|11793.1|558
1626940200000|2021-07-22 07:50:00|11796|11795.4|11796.4|11795.5|11797.9|11797.1|11795.2|11794.6|481
1626940500000|2021-07-22 07:55:00|11796.5|11795.6|11794|11793.4|11799.2|11798.6|11793.6|11792.8|680
1626940800000|2021-07-22 08:00:00|11794.1|11793.5|11791|11790.1|11794.1|11793.5|11787.2|11786.3|765
1626941100000|2021-07-22 08:05:00|11790.5|11789.9|11783.8|11783.2|11790.9|11790|11782.7|11782.1|766
1626941400000|2021-07-22 08:10:00|11783.9|11783|11782.2|11781.3|11785|11784.3|11780.4|11779.6|593
1626941700000|2021-07-22 08:15:00|11782.1|11781.5|11783.6|11783|11784.5|11783.7|11779.5|11778.8|588
1626942000000|2021-07-22 08:20:00|11783.5|11782.9|11781.7|11781.1|11784.3|11783.4|11780.9|11780.3|453
1626942300000|2021-07-22 08:25:00|11781.8|11781.2|11784.2|11783.6|11785.2|11784.5|11781.1|11780.4|525
1626942600000|2021-07-22 08:30:00|11784.3|11783.3|11786.7|11785.8|11787|11786.3|11783.1|11782.5|603
1626942900000|2021-07-22 08:35:00|11786.9|11786.1|11788.3|11787.4|11788.4|11787.7|11785.7|11785|495
1626943200000|2021-07-22 08:40:00|11788.2|11787.6|11797.3|11796.7|11798.5|11797.7|11788|11787.2|681
1626943500000|2021-07-22 08:45:00|11797.2|11796.6|11795.8|11795.2|11797.4|11796.6|11794.5|11793.8|649
1626943800000|2021-07-22 08:50:00|11795.7|11795.1|11795.3|11794.4|11797|11796.2|11794.7|11793.9|434
1626944100000|2021-07-22 08:55:00|11795.4|11794.5|11797.2|11796.3|11797.4|11796.6|11795.1|11794.3|427
1626944400000|2021-07-22 09:00:00|11797.1|11796.2|11793.8|11792.9|11797.2|11796.4|11793|11792.2|559
1626944700000|2021-07-22 09:05:00|11793.6|11793|11796.6|11796|11797.2|11796.6|11793.2|11792.5|435
1626945000000|2021-07-22 09:10:00|11796.7|11796.1|11794.9|11794|11797.1|11796.4|11793.7|11793|340
1626945300000|2021-07-22 09:15:00|11794.8|11794.2|11795.3|11794.4|11796.5|11795.7|11794.4|11793.8|500
1626945600000|2021-07-22 09:20:00|11795.2|11794.3|11796.6|11796|11797|11796.4|11794.3|11793.7|366
1626945900000|2021-07-22 09:25:00|11796.7|11796.1|11795.5|11794.9|11798|11797.3|11794.7|11793.8|463
1626946200000|2021-07-22 09:30:00|11795.4|11794.8|11796.8|11795.9|11797.5|11796.7|11794.8|11794|460
1626946500000|2021-07-22 09:35:00|11796.6|11796|11799.6|11798.7|11800.1|11799.4|11796.5|11795.7|439
1626946800000|2021-07-22 09:40:00|11799.3|11798.8|11796.6|11796|11799.6|11799|11796.1|11795.5|392
1626947100000|2021-07-22 09:45:00|11796.8|11795.9|11797.9|11797.3|11798|11797.4|11795.7|11795|288
1626947400000|2021-07-22 09:50:00|11798|11797.4|11797|11796.1|11798.1|11797.4|11796|11795.3|386
1626947700000|2021-07-22 09:55:00|11796.8|11796.2|11794.5|11793.9|11797|11796.3|11792.8|11792.2|374
1626948000000|2021-07-22 10:00:00|11794.4|11793.8|11795.5|11794.6|11797.4|11796.7|11794.4|11793.8|363
1626948300000|2021-07-22 10:05:00|11795.6|11794.7|11788.3|11787.7|11795.6|11794.7|11788.3|11787.6|608
1626948600000|2021-07-22 10:10:00|11788.2|11787.6|11788.5|11787.9|11788.7|11787.9|11785.4|11784.7|541
1626948900000|2021-07-22 10:15:00|11788.6|11788|11792.2|11791.6|11792.6|11791.9|11787.8|11787|469
1626949200000|2021-07-22 10:20:00|11792.4|11791.5|11790.8|11789.9|11793.1|11792.4|11790.6|11789.9|411
1626949500000|2021-07-22 10:25:00|11790.6|11789.7|11788|11787.1|11790.7|11789.9|11786.4|11785.7|435
1626949800000|2021-07-22 10:30:00|11788.1|11787.2|11789.2|11788.3|11790.3|11789.6|11787.5|11786.7|401
1626950100000|2021-07-22 10:35:00|11789.1|11788.5|11795.1|11794.2|11796.4|11795.6|11788.6|11787.9|534
1626950400000|2021-07-22 10:40:00|11795|11794.1|11794.3|11793.4|11795.9|11795.2|11792.7|11791.8|378
1626950700000|2021-07-22 10:45:00|11794.2|11793.3|11792|11791.1|11794.6|11793.8|11791.6|11790.9|407
1626951000000|2021-07-22 10:50:00|11792.1|11791.2|11794.2|11793.3|11794.2|11793.6|11790.3|11789.5|322
1626951300000|2021-07-22 10:55:00|11794|11793.4|11791.9|11791.3|11794.7|11793.9|11791.7|11790.8|548
1626951600000|2021-07-22 11:00:00|11792.1|11791.2|11788.1|11787.2|11793.3|11792.7|11787.9|11787.2|570
1626951900000|2021-07-22 11:05:00|11788|11787.1|11788.5|11787.6|11789.5|11788.9|11785.7|11784.8|584
1626952200000|2021-07-22 11:10:00|11788.4|11787.5|11791|11790.4|11792.8|11792.1|11787.7|11786.9|544
1626952500000|2021-07-22 11:15:00|11790.9|11790.3|11789.1|11788.5|11791.5|11790.8|11788.1|11787.3|440
1626952800000|2021-07-22 11:20:00|11789.2|11788.6|11795.9|11795|11796.2|11795.5|11789.2|11788.6|501
1626953100000|2021-07-22 11:25:00|11796|11795.1|11795.9|11795|11796.3|11795.6|11793.7|11793.1|454
1626953400000|2021-07-22 11:30:00|11796|11795.1|11796.1|11795.2|11796.7|11795.9|11794.4|11793.6|408
1626953700000|2021-07-22 11:35:00|11795.9|11795.3|11796.3|11795.4|11797.3|11796.4|11794.8|11793.9|420
1626954000000|2021-07-22 11:40:00|11796.1|11795.5|11797.9|11794.3|11798.7|11796.6|11791.8|11790.9|576
1626954300000|2021-07-22 11:45:00|11798.2|11794.9|11809.7|11809.1|11814|11813.1|11785.7|11784.8|1688
1626954600000|2021-07-22 11:50:00|11810|11808.9|11794|11793.1|11810|11808.9|11793.3|11792.4|1176
1626954900000|2021-07-22 11:55:00|11794.2|11793.3|11794.2|11793.6|11795.4|11794.5|11782.8|11781.9|1323
1626955200000|2021-07-22 12:00:00|11794.1|11793.5|11776.3|11775.4|11794.3|11793.5|11775.2|11774.3|1235
1626955500000|2021-07-22 12:05:00|11776.4|11775.5|11778.4|11777.5|11779.1|11778.2|11771.2|11770.5|1229
1626955800000|2021-07-22 12:10:00|11778.3|11777.4|11775.7|11774.8|11779.7|11778.8|11773.3|11772.7|815
1626956100000|2021-07-22 12:15:00|11775.5|11774.6|11781.7|11780.8|11783.9|11783.1|11773.1|11772.3|868
1626956400000|2021-07-22 12:20:00|11781.8|11780.9|11778.4|11777.5|11786.4|11785.5|11777.5|11776.6|814
1626956700000|2021-07-22 12:25:00|11778.3|11777.7|11782.2|11780.1|11782.7|11781.8|11777.9|11777.1|592
1626957000000|2021-07-22 12:30:00|11782|11780.2|11789.1|11788.2|11790.4|11789.5|11780.3|11779.1|1200
1626957300000|2021-07-22 12:35:00|11788.8|11787.9|11789.1|11788.2|11800.1|11799.2|11785.3|11784.4|1356
1626957600000|2021-07-22 12:40:00|11789|11788.1|11792.6|11791.7|11793.1|11792.2|11782.9|11782|1145
1626957900000|2021-07-22 12:45:00|11793.3|11792.4|11797.2|11796.3|11798.4|11797.5|11792.4|11791.5|996
1626958200000|2021-07-22 12:50:00|11797.1|11796.2|11794|11793.1|11800.5|11799.6|11793.9|11793|1068
1626958500000|2021-07-22 12:55:00|11793.8|11792.9|11800.3|11799.4|11801.2|11800.3|11793.4|11792.5|1028
1626958800000|2021-07-22 13:00:00|11800.1|11799.2|11802.2|11801.3|11808.5|11807.6|11796.9|11796|1098
1626959100000|2021-07-22 13:05:00|11802|11801.1|11816.5|11815.6|11817.3|11816.4|11802|11801.1|1028
1626959400000|2021-07-22 13:10:00|11816.4|11815.5|11821.4|11820.5|11823.1|11822.2|11816|11815.1|1046
1626959700000|2021-07-22 13:15:00|11821.5|11820.6|11825.1|11824.2|11831|11830.1|11821|11820.1|1145
1626960000000|2021-07-22 13:20:00|11825|11824.1|11824.6|11823.7|11828.1|11827.2|11823.1|11822.5|929
1626960300000|2021-07-22 13:25:00|11824.7|11823.8|11828.8|11827.9|11830.5|11829.9|11824.1|11823.3|677
1626960600000|2021-07-22 13:30:00|11828.9|11828|11823.6|11822.7|11830|11829.4|11821.1|11820.2|770
1626960900000|2021-07-22 13:35:00|11823.5|11822.6|11822.7|11821.8|11829.5|11828.6|11817.5|11816.6|741
1626961200000|2021-07-22 13:40:00|11822.3|11821.7|11818.7|11817.8|11824.2|11823.5|11816.7|11815.8|723
1626961500000|2021-07-22 13:45:00|11818.8|11817.9|11817.6|11817|11822.8|11822|11817.1|11816.5|1035
1626961800000|2021-07-22 13:50:00|11817.8|11816.9|11818.5|11817.9|11821.3|11820.5|11816.7|11815.9|954
1626962100000|2021-07-22 13:55:00|11818.6|11818|11816.3|11815.4|11819.9|11819.3|11814.1|11813.3|842
1626962400000|2021-07-22 14:00:00|11816.4|11815.5|11815.6|11815|11817.4|11816.5|11812.8|11812.1|882
1626962700000|2021-07-22 14:05:00|11815.7|11815.1|11803.3|11802.7|11817.3|11816.7|11803.2|11802.5|963
1626963000000|2021-07-22 14:10:00|11803.4|11802.8|11793.3|11792.4|11804.2|11803.5|11783.2|11782.3|1311
1626963300000|2021-07-22 14:15:00|11793.2|11792.3|11795.3|11794.4|11795.3|11794.6|11788.6|11787.7|905
1626963600000|2021-07-22 14:20:00|11795.2|11794.3|11797.8|11796.9|11798.4|11797.7|11794.4|11793.5|772
1626963900000|2021-07-22 14:25:00|11797.7|11796.8|11793.6|11793|11798.8|11797.9|11791.5|11790.6|715
1626964200000|2021-07-22 14:30:00|11793.8|11792.9|11795.5|11794.6|11796.9|11796.1|11792.5|11791.7|742
1626964500000|2021-07-22 14:35:00|11795.4|11794.8|11792.5|11791.9|11795.4|11794.8|11789.8|11789.1|760
1626964800000|2021-07-22 14:40:00|11792.6|11792|11788|11787.1|11792.6|11792|11784.8|11784|857
1626965100000|2021-07-22 14:45:00|11787.9|11787.3|11793.1|11792.5|11794.7|11793.8|11784.6|11784|832
1626965400000|2021-07-22 14:50:00|11793.2|11792.6|11793.5|11792.9|11796.8|11796|11791|11790.3|991
1626965700000|2021-07-22 14:55:00|11793.7|11792.8|11791.6|11790.7|11796.6|11795.8|11791.5|11790.6|866
1626966000000|2021-07-22 15:00:00|11791.3|11790.8|11787.2|11786.3|11792.5|11791.7|11785.2|11784.5|954
1626966300000|2021-07-22 15:05:00|11787.3|11786.4|11785.9|11785.3|11788.7|11788.1|11785.8|11785.1|674
1626966600000|2021-07-22 15:10:00|11786|11785.4|11784.1|11783.2|11786.1|11785.4|11782.9|11782|648
1626966900000|2021-07-22 15:15:00|11784.2|11783.6|11781.3|11780.7|11785.6|11785|11781|11780.3|599
1626967200000|2021-07-22 15:20:00|11781.2|11780.6|11782.4|11781.5|11785.3|11784.4|11779.7|11779.1|687
1626967500000|2021-07-22 15:25:00|11782.5|11781.6|11779.5|11778.6|11782.5|11781.8|11777.1|11776.4|734
1626967800000|2021-07-22 15:30:00|11779.4|11778.5|11774.7|11774.1|11779.8|11779.1|11774.5|11773.6|633
1626968100000|2021-07-22 15:35:00|11774.8|11774.2|11767.4|11766.5|11775.2|11774.6|11764.3|11763.4|790
1626968400000|2021-07-22 15:40:00|11767.5|11766.6|11766.7|11765.8|11770.5|11769.9|11766.1|11765.3|796
1626968700000|2021-07-22 15:45:00|11766.8|11765.9|11770.4|11769.8|11771.8|11771|11766|11765.3|770
1626969000000|2021-07-22 15:50:00|11770.3|11769.7|11771.7|11771.1|11772.5|11771.7|11769.9|11769.3|569
1626969300000|2021-07-22 15:55:00|11772.1|11771.5|11767.5|11766.9|11773.4|11772.6|11767|11766.3|552
1626969600000|2021-07-22 16:00:00|11767.7|11766.8|11764.7|11763.8|11768|11767.4|11764.5|11763.8|644
1626969900000|2021-07-22 16:05:00|11764.6|11763.7|11765.7|11764.8|11765.8|11765.2|11763.9|11763.2|558
1626970200000|2021-07-22 16:10:00|11765.6|11764.7|11767.6|11767|11768.4|11767.7|11765.5|11764.7|508
1626970500000|2021-07-22 16:15:00|11767.7|11767.1|11768|11767.4|11769.5|11768.9|11767.4|11766.7|544
1626970800000|2021-07-22 16:20:00|11767.9|11767.3|11764.2|11763.6|11768.4|11767.7|11762.2|11761.6|551
1626971100000|2021-07-22 16:25:00|11764.1|11763.5|11765|11764.4|11765.1|11764.5|11761.1|11760.5|446
1626971400000|2021-07-22 16:30:00|11765.1|11764.5|11762.1|11761.5|11765.1|11764.5|11761.3|11760.5|507
1626971700000|2021-07-22 16:35:00|11762|11761.4|11759.3|11758.7|11762.3|11761.7|11758.9|11758.1|442
1626972000000|2021-07-22 16:40:00|11759.4|11758.8|11759.8|11758.9|11759.9|11759.2|11757.8|11757|500
1626972300000|2021-07-22 16:45:00|11759.9|11759|11760.8|11759.9|11762.1|11761.5|11758.4|11757.8|452
1626972600000|2021-07-22 16:50:00|11760.9|11760|11761.6|11760.7|11762.5|11761.6|11760.6|11759.8|429
1626972900000|2021-07-22 16:55:00|11761.3|11760.4|11763.3|11762.4|11763.9|11763.2|11760.3|11759.6|429
1626973200000|2021-07-22 17:00:00|11763.1|11762.5|11765|11764.4|11766.8|11765.9|11761.2|11760.5|501
1626973500000|2021-07-22 17:05:00|11764.9|11764.3|11762.3|11761.7|11765.1|11764.4|11762.2|11761.5|462
1626973800000|2021-07-22 17:10:00|11762.2|11761.6|11764.6|11764|11766.2|11765.5|11761.9|11761.2|448
1626974100000|2021-07-22 17:15:00|11764.5|11763.9|11761|11760.1|11764.7|11763.9|11761|11760.1|406
1626974400000|2021-07-22 17:20:00|11761.1|11760.2|11759.3|11758.4|11761.1|11760.3|11757.8|11757.2|483
1626974700000|2021-07-22 17:25:00|11759.2|11758.3|11759.4|11758.8|11760.2|11759.4|11758.2|11757.6|296
1626975000000|2021-07-22 17:30:00|11759.3|11758.7|11759.4|11758.8|11760.5|11759.8|11758.9|11758.1|312
1626975300000|2021-07-22 17:35:00|11759.6|11759|11759.2|11758.3|11759.9|11759.3|11758.4|11757.8|301
1626975600000|2021-07-22 17:40:00|11759.1|11758.5|11759.6|11758.7|11760.3|11759.5|11758.7|11758.1|268
1626975900000|2021-07-22 17:45:00|11759.5|11758.6|11760.7|11759.8|11760.8|11760.1|11759|11758.3|257
1626976200000|2021-07-22 17:50:00|11760.6|11759.7|11763|11762.4|11764.4|11763.5|11760.3|11759.5|424
1626976500000|2021-07-22 17:55:00|11763.2|11762.3|11763.1|11762.2|11763.4|11762.7|11761.9|11761.2|316
1626976800000|2021-07-22 18:00:00|11763.2|11762.3|11764.4|11763.8|11764.9|11764.2|11762.7|11761.8|386
1626977100000|2021-07-22 18:05:00|11764.1|11763.5|11765.1|11764.5|11766.7|11765.9|11764|11763.3|323
1626977400000|2021-07-22 18:10:00|11765.2|11764.6|11766.3|11765.4|11766.7|11765.9|11764.7|11764|321
1626977700000|2021-07-22 18:15:00|11766.2|11765.3|11769.7|11768.8|11770.3|11769.5|11765.8|11765.2|388
1626978000000|2021-07-22 18:20:00|11769.8|11768.9|11771.5|11770.9|11773.4|11772.5|11769.7|11768.8|289
1626978300000|2021-07-22 18:25:00|11771.6|11771|11772.7|11772.1|11773.1|11772.3|11770.6|11769.8|295
1626978600000|2021-07-22 18:30:00|11772.6|11772|11771.7|11771.1|11772.6|11772|11770.6|11769.9|344
1626978900000|2021-07-22 18:35:00|11771.8|11770.9|11770.2|11769.3|11772.8|11772|11770.1|11769.2|299
1626979200000|2021-07-22 18:40:00|11770.3|11769.4|11771|11770.4|11771.9|11771.1|11770|11769.3|320
1626979500000|2021-07-22 18:45:00|11770.9|11770.3|11769.6|11769|11771.4|11770.8|11769.1|11768.4|332
1626979800000|2021-07-22 18:50:00|11769.5|11768.9|11770.8|11770.2|11771.5|11770.9|11769.5|11768.9|307
1626980100000|2021-07-22 18:55:00|11770.9|11770.3|11771.9|11771.3|11772.9|11772.3|11770.6|11770|417
1626980400000|2021-07-22 19:00:00|11771.7|11771.1|11772.1|11771.5|11772.9|11772.2|11771.3|11770.7|299
1626980700000|2021-07-22 19:05:00|11772.2|11771.6|11775.8|11774.9|11775.9|11775|11772|11771.4|412
1626981000000|2021-07-22 19:10:00|11775.4|11774.5|11776.3|11775.7|11776.5|11775.7|11775|11774.1|251
1626981300000|2021-07-22 19:15:00|11776.2|11775.6|11776|11775.1|11776.7|11776|11775.7|11775|257
1626981600000|2021-07-22 19:20:00|11775.9|11775|11774.7|11773.8|11776.2|11775.4|11774|11773.2|302
1626981900000|2021-07-22 19:25:00|11774.8|11773.9|11775.7|11774.8|11775.8|11775|11774.5|11773.7|177
1626982200000|2021-07-22 19:30:00|11775.6|11774.7|11774.9|11774.3|11776.1|11775.4|11774.8|11774.1|271
1626982500000|2021-07-22 19:35:00|11775|11774.4|11775.6|11774.7|11775.7|11774.8|11774.5|11773.9|156
1626982800000|2021-07-22 19:40:00|11775.4|11774.8|11774.9|11774.3|11775.7|11775|11774.9|11774.3|198
1626983100000|2021-07-22 19:45:00|11775|11774.4|11774.4|11773.8|11775.7|11774.9|11774.3|11773.6|210
1626983400000|2021-07-22 19:50:00|11774.3|11773.7|11774.5|11773.9|11774.9|11774.1|11773.9|11773.2|222
1626983700000|2021-07-22 19:55:00|11774.6|11774|11770.6|11769.7|11774.8|11774|11770.2|11769.6|397
1626984000000|2021-07-22 20:00:00|11770.4|11769.8|11769.9|11769.3|11770.7|11769.9|11767.2|11766.4|331
1626984300000|2021-07-22 20:05:00|11770|11769.4|11769.6|11769|11770.2|11769.4|11769.4|11768.5|105
1626984600000|2021-07-22 20:10:00|11769.5|11768.9|11768.2|11767.6|11769.7|11769|11767.7|11766.8|118
1626984900000|2021-07-22 20:15:00|11768.5|11767.9|11769.2|11768.6|11770.2|11769.3|11768.2|11767.4|132
1626985200000|2021-07-22 20:20:00|11769.3|11768.7|11769.2|11768.3|11769.8|11769|11769.2|11768.3|64
1626985500000|2021-07-22 20:25:00|11769.3|11768.4|11769.7|11768.8|11770.3|11769.5|11768.6|11767.7|124
1626985800000|2021-07-22 20:30:00|11769.8|11768.9|11771.3|11770.4|11771.4|11770.5|11769.1|11768.3|136
1626986100000|2021-07-22 20:35:00|11771.2|11770.3|11771.1|11770.2|11771.9|11771|11770.7|11769.8|214
1626986400000|2021-07-22 20:40:00|11771.2|11770.3|11769.9|11769|11771.4|11770.5|11769.5|11768.7|127
1626986700000|2021-07-22 20:45:00|11770.1|11769.2|11770.8|11769.9|11771.1|11770.2|11769.9|11768.9|177
1626987000000|2021-07-22 20:50:00|11770.9|11770|11770.8|11769.9|11771.3|11770.4|11770.5|11769.6|229
1626987300000|2021-07-22 20:55:00|11770.7|11769.8|11771.6|11770.7|11772.2|11771.3|11770.5|11769.6|231
1626987600000|2021-07-22 21:00:00|11771.5|11770.5|11770.5|11763.5|11772.3|11770.6|11768.1|11761.4|77
1626987900000|2021-07-22 21:05:00|11771|11764|11770|11763|11772.6|11765.6|11769.2|11762.2|94
1626988200000|2021-07-22 21:10:00|11771.2|11764.2|11770.5|11763.5|11772.1|11765.1|11769.4|11762.4|91
1626988500000|2021-07-22 21:15:00|11770.7|11763.7|11770.7|11763.7|11773.1|11766.1|11769|11762|86
1626988800000|2021-07-22 21:20:00|11771.4|11764.4|11774.7|11767.7|11777.9|11770.9|11768.5|11761.5|235
1626989100000|2021-07-22 21:25:00|11774.1|11767.1|11772.2|11765.2|11776.7|11769.7|11771.4|11764.4|158
1626989400000|2021-07-22 21:30:00|11772.1|11765.1|11773.1|11766.1|11775.3|11768.3|11771.2|11764.2|173
1626989700000|2021-07-22 21:35:00|11773|11766|11772|11765|11774.1|11767.1|11771.2|11764.2|279
1626990000000|2021-07-22 21:40:00|11771.9|11764.9|11771.6|11764.6|11772.3|11765.6|11770.8|11763.8|376
1626990300000|2021-07-22 21:45:00|11772|11765|11775|11768|11777.1|11770.9|11770.1|11763.1|452
1626990600000|2021-07-22 21:50:00|11773.4|11766.4|11775.3|11768.3|11778.7|11771.7|11773.4|11766.4|382
1626990900000|2021-07-22 21:55:00|11774.8|11767.8|11775.2|11768.2|11780.7|11773.7|11772.3|11765.3|448
1626991200000|2021-07-22 22:00:00|11775.4|11768.4|11773.5|11770.9|11778.2|11771.5|11772.9|11767.2|474
1626991500000|2021-07-22 22:05:00|11773.4|11771|11774.1|11771.4|11776.4|11771.8|11772.9|11768.5|305
1626991800000|2021-07-22 22:10:00|11774.2|11770.9|11774.2|11772.7|11777.7|11772.8|11773.1|11770.3|264
1626992100000|2021-07-22 22:15:00|11774.3|11772.8|11775.7|11774.8|11775.9|11774.9|11773.7|11772.6|318
1626992400000|2021-07-22 22:20:00|11775.8|11774.9|11775.5|11774.6|11776.8|11775.9|11775|11774.1|203
1626992700000|2021-07-22 22:25:00|11775.4|11774.5|11773.9|11773|11775.5|11774.6|11773.7|11772.8|104
1626993000000|2021-07-22 22:30:00|11774|11773.1|11774|11773.1|11775|11774.1|11773.3|11772.5|145
1626993300000|2021-07-22 22:35:00|11774.1|11773.2|11774.4|11773.5|11774.8|11773.9|11773.8|11772.9|107
1626993600000|2021-07-22 22:40:00|11774.3|11773.4|11773.4|11772.5|11774.5|11773.6|11772.3|11771.4|99
1626993900000|2021-07-22 22:45:00|11773.3|11772.4|11773.1|11772.2|11773.7|11772.8|11773|11772.1|63
1626994200000|2021-07-22 22:50:00|11773.2|11772.3|11773.3|11772.4|11773.7|11772.8|11772.8|11771.9|82
1626994500000|2021-07-22 22:55:00|11773.2|11772.3|11773.3|11772.4|11773.7|11772.8|11772.2|11771.3|98
1626994800000|2021-07-22 23:00:00|11773.4|11772.5|11772.4|11771.5|11773.8|11772.9|11771.8|11770.9|187
1626995100000|2021-07-22 23:05:00|11772.3|11771.4|11773.7|11772.8|11773.9|11773|11772.3|11771.4|98
1626995400000|2021-07-22 23:10:00|11773.6|11772.7|11775.5|11774.6|11775.5|11774.6|11773.6|11772.7|90
1626995700000|2021-07-22 23:15:00|11775.4|11774.5|11774.6|11773.7|11775.9|11775|11774.5|11773.6|103
1626996000000|2021-07-22 23:20:00|11774.5|11773.6|11774.4|11773.5|11774.9|11774|11774.1|11773.2|108
1626996300000|2021-07-22 23:25:00|11774.5|11773.6|11773.9|11773|11774.5|11773.7|11773.9|11773|61
1626996600000|2021-07-22 23:30:00|11773.7|11772.8|11774.5|11773.6|11775.5|11774.6|11772.9|11772|196
1626996900000|2021-07-22 23:35:00|11774.4|11773.5|11774.8|11773.9|11774.8|11774.1|11774.2|11773.4|57
1626997200000|2021-07-22 23:40:00|11774.9|11774|11775.4|11774.5|11775.9|11775.2|11774.7|11773.8|84
1626997500000|2021-07-22 23:45:00|11775.3|11774.4|11775.6|11774.7|11776|11775.2|11775.1|11774.2|72
1626997800000|2021-07-22 23:50:00|11775.5|11774.6|11775.5|11774.6|11776.1|11775.2|11775.4|11774.5|46
1626998100000|2021-07-22 23:55:00|11775.4|11774.5|11772.9|11772|11775.4|11774.5|11772.9|11772|119
1626998400000|2021-07-23 00:00:00|11773|11772.1|11774|11773.1|11774.3|11773.5|11772.6|11771.8|255
1626998700000|2021-07-23 00:05:00|11774.1|11773.2|11775|11774.1|11776.1|11775.2|11774|11773.1|161
1626999000000|2021-07-23 00:10:00|11774.9|11774.4|11776.1|11775.2|11776.4|11775.7|11774.7|11774|115
1626999300000|2021-07-23 00:15:00|11776|11775.1|11777.1|11776.2|11778|11777.1|11776|11775.1|191
1626999600000|2021-07-23 00:20:00|11777.3|11776.4|11777.8|11776.9|11778.1|11777.2|11776.9|11776|157
1626999900000|2021-07-23 00:25:00|11777.7|11776.8|11779.5|11778.6|11779.6|11778.8|11777.7|11776.8|193
1627000200000|2021-07-23 00:30:00|11779.6|11778.7|11780|11779.1|11780.6|11779.7|11779.2|11778.3|137
1627000500000|2021-07-23 00:35:00|11779.9|11779.3|11778.5|11777.6|11780|11779.3|11778.4|11777.5|123
1627000800000|2021-07-23 00:40:00|11778.4|11777.5|11778.4|11777.5|11778.4|11777.7|11777.3|11776.4|151
1627001100000|2021-07-23 00:45:00|11778.3|11777.4|11779.3|11778.4|11779.5|11778.7|11778.1|11777.4|148
1627001400000|2021-07-23 00:50:00|11779.2|11778.6|11779.1|11778.2|11779.4|11778.6|11778.8|11778|99
1627001700000|2021-07-23 00:55:00|11779|11778.1|11778.5|11777.6|11779.1|11778.2|11777.9|11777.1|124
1627002000000|2021-07-23 01:00:00|11778.4|11777.5|11780|11779.1|11780.5|11779.7|11778.4|11777.5|286
1627002300000|2021-07-23 01:05:00|11779.9|11779|11779|11778.1|11780|11779.1|11778.3|11777.6|188
1627002600000|2021-07-23 01:10:00|11779.1|11778.2|11779.4|11778.5|11779.6|11778.7|11778.9|11778.1|127
1627002900000|2021-07-23 01:15:00|11779.1|11778.2|11779.6|11778.7|11779.6|11778.7|11777.7|11776.8|162
1627003200000|2021-07-23 01:20:00|11779.5|11778.6|11779|11778.1|11780|11779.1|11778.7|11777.9|153
1627003500000|2021-07-23 01:25:00|11779.1|11778.2|11779.6|11778.7|11779.8|11778.9|11778.7|11778|130
1627003800000|2021-07-23 01:30:00|11779.8|11778.9|11779.9|11779|11780.1|11779.3|11779.5|11778.6|66
1627004100000|2021-07-23 01:35:00|11779.7|11779.1|11778.9|11778|11781|11780.3|11778.9|11778|174
1627004400000|2021-07-23 01:40:00|11778.6|11777.9|11778|11777.1|11778.7|11778|11777.3|11776.4|173
1627004700000|2021-07-23 01:45:00|11778.1|11777.2|11778|11777.1|11778.9|11778|11777.7|11776.9|135
1627005000000|2021-07-23 01:50:00|11778.1|11777.2|11777|11776.1|11778.3|11777.4|11776.9|11776|162
1627005300000|2021-07-23 01:55:00|11777.1|11776.2|11775.5|11774.9|11777.1|11776.2|11775.3|11774.7|138
1627005600000|2021-07-23 02:00:00|11775.4|11774.8|11775.8|11774.9|11776.1|11775.3|11775.4|11774.7|133
1627005900000|2021-07-23 02:05:00|11775.9|11775|11773.6|11773|11775.9|11775.1|11773.5|11772.7|159
1627006200000|2021-07-23 02:10:00|11773.8|11772.9|11774.2|11773.3|11775.2|11774.4|11773.3|11772.6|225
1627006500000|2021-07-23 02:15:00|11774.1|11773.2|11772.9|11772|11774.5|11773.7|11772.9|11772|153
1627006800000|2021-07-23 02:20:00|11772.8|11771.9|11773.2|11772.3|11773.9|11773.1|11771.9|11771|270
1627007100000|2021-07-23 02:25:00|11773.1|11772.2|11772.5|11771.6|11773.4|11772.5|11771.1|11770.3|210
1627007400000|2021-07-23 02:30:00|11772.4|11771.5|11773.5|11772.6|11773.6|11772.7|11771.9|11771.3|164
1627007700000|2021-07-23 02:35:00|11773.4|11772.5|11772.4|11771.5|11773.8|11772.9|11772.4|11771.5|143
1627008000000|2021-07-23 02:40:00|11772.5|11771.6|11773.3|11772.4|11773.6|11772.8|11772.3|11771.4|160
1627008300000|2021-07-23 02:45:00|11773.4|11772.5|11772.8|11771.9|11773.5|11772.8|11772.5|11771.8|120
1627008600000|2021-07-23 02:50:00|11772.7|11771.8|11772.9|11772|11773|11772.2|11772.1|11771.3|111
1627008900000|2021-07-23 02:55:00|11773.1|11772.5|11774.7|11774.1|11775.8|11775|11773|11772.4|276
1627009200000|2021-07-23 03:00:00|11774.8|11774.2|11774.7|11773.8|11775.3|11774.6|11774.3|11773.6|174
1627009500000|2021-07-23 03:05:00|11774.8|11773.9|11774.3|11773.7|11774.8|11774.1|11773.5|11772.7|194
1627009800000|2021-07-23 03:10:00|11774.2|11773.6|11775.4|11774.5|11775.6|11774.7|11773.5|11772.7|216
1627010100000|2021-07-23 03:15:00|11775.5|11774.6|11775.4|11774.5|11776.6|11775.7|11775.3|11774.4|245
1627010400000|2021-07-23 03:20:00|11775.5|11774.6|11775.6|11775|11776.1|11775.3|11775.3|11774.5|102
1627010700000|2021-07-23 03:25:00|11775.7|11775.1|11775.5|11774.6|11775.9|11775.2|11774.8|11774|129
1627011000000|2021-07-23 03:30:00|11775.4|11774.5|11773.5|11772.6|11775.5|11774.6|11772.9|11772|150
1627011300000|2021-07-23 03:35:00|11773.7|11772.8|11773.4|11772.5|11774.3|11773.5|11772.6|11771.9|121
1627011600000|2021-07-23 03:40:00|11773.3|11772.4|11772.5|11771.6|11773.4|11772.5|11771.7|11770.9|174
1627011900000|2021-07-23 03:45:00|11772.3|11771.7|11771.3|11770.4|11772.6|11771.8|11770.6|11769.9|216
1627012200000|2021-07-23 03:50:00|11771.2|11770.6|11771.9|11771|11772.5|11771.7|11771.2|11770.4|217
1627012500000|2021-07-23 03:55:00|11771.8|11770.9|11770.3|11769.4|11772.3|11771.6|11770|11769.2|231
1627012800000|2021-07-23 04:00:00|11770.2|11769.3|11770.6|11770|11770.8|11770|11769.6|11768.9|148
1627013100000|2021-07-23 04:05:00|11770.5|11769.9|11769.1|11768.2|11770.9|11770|11768.8|11767.9|208
1627013400000|2021-07-23 04:10:00|11769.2|11768.3|11768.9|11768|11769.7|11768.9|11768.1|11767.2|238
1627013700000|2021-07-23 04:15:00|11768.8|11767.9|11770.4|11769.5|11770.6|11769.7|11768.8|11767.9|427
1627014000000|2021-07-23 04:20:00|11770.3|11769.4|11770.3|11769.4|11771.1|11770.2|11768.9|11768.1|464
1627014300000|2021-07-23 04:25:00|11770.2|11769.3|11770.3|11769.4|11770.5|11769.6|11769.4|11768.5|217
1627014600000|2021-07-23 04:30:00|11770.2|11769.3|11770.4|11769.5|11770.7|11769.8|11769.6|11768.7|155
1627014900000|2021-07-23 04:35:00|11770.3|11769.7|11770.4|11769.5|11770.6|11769.7|11769.9|11769|101
1627015200000|2021-07-23 04:40:00|11770.3|11769.4|11769.9|11769|11770.5|11769.7|11769.8|11768.9|123
1627015500000|2021-07-23 04:45:00|11769.8|11768.9|11770.2|11769.6|11770.5|11769.7|11769.7|11768.9|82
1627015800000|2021-07-23 04:50:00|11770.4|11769.5|11770|11769.1|11770.5|11769.6|11769.2|11768.5|96
1627016100000|2021-07-23 04:55:00|11769.9|11769|11768.4|11767.5|11770.2|11769.5|11767.7|11766.9|171
1627016400000|2021-07-23 05:00:00|11768.5|11767.6|11768.9|11768.3|11769.2|11768.3|11767.9|11767.2|214
1627016700000|2021-07-23 05:05:00|11769.1|11768.2|11769|11768.1|11769.2|11768.5|11768.4|11767.6|126
1627017000000|2021-07-23 05:10:00|11768.9|11768|11771|11770.1|11771.5|11770.6|11768.9|11768|110
1627017300000|2021-07-23 05:15:00|11771.1|11770.2|11771.3|11770.4|11771.6|11770.7|11770.8|11769.9|126
1627017600000|2021-07-23 05:20:00|11771.2|11770.3|11772|11771.1|11772.1|11771.4|11771.2|11770.3|162
1627017900000|2021-07-23 05:25:00|11772.1|11771.2|11771.5|11770.6|11772.3|11771.5|11771.2|11770.4|109
1627018200000|2021-07-23 05:30:00|11771.4|11770.5|11769.9|11769|11771.7|11770.8|11769|11768.3|210
1627018500000|2021-07-23 05:35:00|11770.1|11769.2|11769.9|11769.3|11770.4|11769.7|11769.7|11768.9|129
1627018800000|2021-07-23 05:40:00|11770.1|11769.2|11770.7|11769.8|11770.8|11770|11769.7|11769|132
1627019100000|2021-07-23 05:45:00|11770.8|11769.9|11769.2|11768.6|11770.9|11770.1|11769.1|11768.3|169
1627019400000|2021-07-23 05:50:00|11769.1|11768.5|11767.8|11766.9|11769.6|11768.7|11767.7|11766.8|242
1627019700000|2021-07-23 05:55:00|11767.7|11766.8|11765.1|11764.2|11768.4|11767.6|11764.3|11763.5|374
1627020000000|2021-07-23 06:00:00|11764.9|11764|11765.8|11764.9|11765.9|11765.1|11763.2|11762.4|531
1627020300000|2021-07-23 06:05:00|11765.5|11764.8|11767.2|11766.3|11767.3|11766.6|11764.8|11764.1|428
1627020600000|2021-07-23 06:10:00|11766.9|11766.2|11768.9|11768|11769|11768.3|11765.7|11764.9|349
1627020900000|2021-07-23 06:15:00|11768.7|11768.1|11770.6|11770|11772.1|11771.3|11768.2|11767.5|390
1627021200000|2021-07-23 06:20:00|11770.8|11769.9|11772|11771.1|11772.2|11771.6|11769.9|11769.2|335
1627021500000|2021-07-23 06:25:00|11771.9|11771.3|11771.9|11771.3|11772.5|11771.7|11771|11770.3|265
1627021800000|2021-07-23 06:30:00|11772|11771.1|11772.4|11771.5|11773.7|11773|11771.7|11770.8|317
1627022100000|2021-07-23 06:35:00|11772.5|11771.6|11774|11773.1|11774.3|11773.6|11770.5|11769.8|431
1627022400000|2021-07-23 06:40:00|11774.1|11773.2|11771|11770.1|11774.8|11774|11771|11770.1|366
1627022700000|2021-07-23 06:45:00|11771.1|11770.2|11770.4|11769.5|11772.5|11771.6|11769.4|11768.7|424
1627023000000|2021-07-23 06:50:00|11770.3|11769.4|11768.2|11767.3|11771.1|11770.4|11767.3|11766.4|374
1627023300000|2021-07-23 06:55:00|11768|11767.4|11772.1|11771.2|11772.7|11771.8|11768|11767.3|570
1627023600000|2021-07-23 07:00:00|11772|11771.1|11766.8|11765.9|11773.3|11772.4|11765.7|11764.9|806
1627023900000|2021-07-23 07:05:00|11767|11766.1|11768.9|11768|11770.7|11769.8|11765.9|11765.2|645
1627024200000|2021-07-23 07:10:00|11769.1|11768.2|11775.9|11775|11776.7|11775.8|11769.1|11768.2|610
1627024500000|2021-07-23 07:15:00|11773.8|11772.9|11770.5|11769.6|11773.8|11773.1|11768.1|11767.2|731
1627024800000|2021-07-23 07:20:00|11770.4|11769.5|11767.2|11766.3|11771.5|11770.7|11764.8|11763.9|758
1627025100000|2021-07-23 07:25:00|11767.1|11766.2|11767.7|11766.2|11768.5|11767.6|11764.7|11763.9|509
1627025400000|2021-07-23 07:30:00|11772.1|11766.1|11773.5|11772.6|11774.7|11772.8|11767.3|11766.1|840
1627025700000|2021-07-23 07:35:00|11773.6|11772.7|11773.3|11772.4|11775.1|11774.3|11771.6|11770.9|664
1627026000000|2021-07-23 07:40:00|11773.5|11772.6|11770.8|11769.9|11774.2|11773.5|11770.2|11769.3|666
1627026300000|2021-07-23 07:45:00|11770.6|11769.7|11775|11774.1|11775.2|11774.3|11768.7|11767.8|649
1627026600000|2021-07-23 07:50:00|11775.1|11774.5|11777|11776.1|11777.9|11777.1|11774.2|11773.4|782
1627026900000|2021-07-23 07:55:00|11776.9|11776|11778|11777.1|11779.7|11779.1|11776.1|11775.2|590
1627027200000|2021-07-23 08:00:00|11777.9|11777|11776.3|11775.4|11780.1|11779.5|11775.3|11774.5|560
1627027500000|2021-07-23 08:05:00|11776.2|11775.3|11780.1|11779.2|11780.4|11779.5|11774.6|11773.9|565
1627027800000|2021-07-23 08:10:00|11779.4|11778.8|11782.5|11781.9|11784|11783.1|11778.8|11777.9|625
1627028100000|2021-07-23 08:15:00|11782.6|11782|11780|11779.1|11784.3|11783.5|11779.6|11779|505
1627028400000|2021-07-23 08:20:00|11779.9|11779|11782.9|11782|11783.9|11783.1|11778.5|11777.7|554
1627028700000|2021-07-23 08:25:00|11782.8|11781.9|11780.5|11779.6|11782.8|11782|11777.4|11776.5|547
1627029000000|2021-07-23 08:30:00|11780.2|11779|11782.3|11781.4|11786|11785.3|11779.5|11778.8|690
1627029300000|2021-07-23 08:35:00|11782.6|11781.7|11784.3|11783.4|11787|11786.2|11781.4|11780.6|628
1627029600000|2021-07-23 08:40:00|11784.2|11783.3|11783.4|11782.5|11786.1|11785.2|11782.2|11781.4|567
1627029900000|2021-07-23 08:45:00|11783.3|11782.4|11778.7|11778.1|11783.9|11783.1|11778.7|11777.9|613
1627030200000|2021-07-23 08:50:00|11778.5|11777.9|11777.8|11776.9|11778.5|11777.9|11776.1|11775.5|559
1627030500000|2021-07-23 08:55:00|11777.5|11776.6|11774.9|11774.3|11778.5|11777.8|11774.4|11773.6|720
1627030800000|2021-07-23 09:00:00|11775|11774.1|11772.9|11772|11775.4|11774.5|11771.4|11770.8|587
1627031100000|2021-07-23 09:05:00|11773|11772.3|11776.1|11775.2|11777.6|11776.7|11772.7|11771.9|580
1627031400000|2021-07-23 09:10:00|11776.2|11775.3|11775.3|11774.4|11777.5|11776.6|11773.2|11772.4|656
1627031700000|2021-07-23 09:15:00|11775.4|11774.5|11772|11771.4|11775.6|11774.7|11771.7|11770.8|517
1627032000000|2021-07-23 09:20:00|11772.1|11771.2|11769.3|11768.4|11773.7|11772.9|11769.1|11768.3|479
1627032300000|2021-07-23 09:25:00|11769.4|11768.5|11762.9|11762.3|11769.7|11768.9|11762.5|11761.7|681
1627032600000|2021-07-23 09:30:00|11763|11762|11766.1|11765.5|11766.3|11765.5|11762.7|11762|494
1627032900000|2021-07-23 09:35:00|11766.3|11765.4|11769|11768.1|11769.3|11768.5|11766.2|11765.4|472
1627033200000|2021-07-23 09:40:00|11769.1|11768.2|11767.2|11766.6|11769.7|11769|11765.6|11764.9|386
1627033500000|2021-07-23 09:45:00|11767.4|11766.5|11768.5|11767.9|11770.4|11769.7|11766.8|11766.1|539
1627033800000|2021-07-23 09:50:00|11768.3|11767.7|11767.4|11766.5|11770|11769.1|11766.3|11765.5|463
1627034100000|2021-07-23 09:55:00|11767.6|11766.7|11769.2|11768.3|11769.8|11769|11766.7|11766|416
1627034400000|2021-07-23 10:00:00|11769.4|11768.6|11767.6|11766.7|11770.3|11769.6|11766.4|11765.6|483
1627034700000|2021-07-23 10:05:00|11767.7|11766.8|11767.7|11766.8|11768.7|11767.9|11766.9|11766.1|400
1627035000000|2021-07-23 10:10:00|11767.6|11766.7|11765.8|11764.9|11770.5|11769.8|11765.7|11764.9|559
1627035300000|2021-07-23 10:15:00|11765.7|11765.1|11765.6|11765|11765.9|11765.3|11762.6|11761.7|609
1627035600000|2021-07-23 10:20:00|11765.5|11764.9|11764|11763.1|11766.3|11765.4|11761.2|11760.5|511
1627035900000|2021-07-23 10:25:00|11764.1|11763.2|11763.8|11762.9|11764.5|11763.8|11762.6|11761.7|357
1627036200000|2021-07-23 10:30:00|11763.6|11763|11767|11766.4|11767.2|11766.4|11762.8|11762.1|474
1627036500000|2021-07-23 10:35:00|11767.1|11766.5|11769|11768.1|11770.2|11769.4|11766.4|11765.7|467
1627036800000|2021-07-23 10:40:00|11769.1|11768.2|11769.7|11768.8|11770|11769.3|11767|11766.2|367
1627037100000|2021-07-23 10:45:00|11769.6|11768.7|11767.9|11767|11769.6|11768.9|11767.7|11766.9|393
1627037400000|2021-07-23 10:50:00|11767.8|11766.9|11766.6|11766|11768.7|11768.1|11766.2|11765.4|381
1627037700000|2021-07-23 10:55:00|11766.7|11765.8|11764|11763.4|11766.9|11766.2|11760.4|11759.7|544
1627038000000|2021-07-23 11:00:00|11764.1|11763.5|11766.3|11765.4|11768.1|11767.2|11763.7|11763.1|569
1627038300000|2021-07-23 11:05:00|11766.4|11765.5|11766|11765.1|11768.1|11767.3|11764.1|11763.3|500
1627038600000|2021-07-23 11:10:00|11765.8|11765.2|11766.7|11766.1|11767.2|11766.5|11764.6|11763.7|516
1627038900000|2021-07-23 11:15:00|11766.5|11765.9|11766.9|11766.3|11768.4|11767.7|11766.3|11765.6|359
1627039200000|2021-07-23 11:20:00|11766.8|11766.2|11764.7|11763.8|11766.9|11766.3|11763.9|11763.1|303
1627039500000|2021-07-23 11:25:00|11764.6|11764|11762.3|11761.7|11764.7|11764|11760.8|11759.9|477
1627039800000|2021-07-23 11:30:00|11762.4|11761.8|11760.1|11759.5|11763.1|11762.3|11754.9|11754|716
1627040100000|2021-07-23 11:35:00|11760.2|11759.6|11760.1|11759.2|11760.9|11760.1|11758.5|11757.9|482
1627040400000|2021-07-23 11:40:00|11760|11759.1|11761.5|11760.6|11762.4|11761.7|11759.4|11758.6|476
1627040700000|2021-07-23 11:45:00|11761.6|11760.7|11762.9|11762.3|11763.2|11762.5|11760.7|11760|433
1627041000000|2021-07-23 11:50:00|11763|11762|11765.3|11764.7|11767.6|11767|11762.9|11762|440
1627041300000|2021-07-23 11:55:00|11765.4|11764.5|11762|11761.1|11765.4|11764.7|11761.6|11761|609
1627041600000|2021-07-23 12:00:00|11761.8|11761.2|11767|11766.4|11768.3|11767.6|11761.8|11761.2|624
1627041900000|2021-07-23 12:05:00|11767.2|11766.6|11765|11764.4|11768.3|11767.4|11764.6|11763.9|549
1627042200000|2021-07-23 12:10:00|11764.9|11764.3|11767.6|11767|11768|11767.2|11764.7|11763.9|452
1627042500000|2021-07-23 12:15:00|11767.7|11767.1|11770.2|11769.6|11770.8|11770|11767.6|11766.9|460
1627042800000|2021-07-23 12:20:00|11770.1|11769.5|11771.8|11770.9|11772.6|11772|11769.7|11768.9|505
1627043100000|2021-07-23 12:25:00|11771.7|11770.8|11773.6|11773|11775.4|11774.7|11771|11770.3|595
1627043400000|2021-07-23 12:30:00|11773.7|11773.1|11774|11773.4|11777|11776.3|11772.8|11772.1|566
1627043700000|2021-07-23 12:35:00|11774.1|11773.5|11775.8|11775.2|11776.4|11775.8|11774.1|11773.5|408
1627044000000|2021-07-23 12:40:00|11775.7|11775.1|11778.3|11777.4|11778.5|11777.7|11773.7|11773.1|570
1627044300000|2021-07-23 12:45:00|11778.4|11777.5|11777.6|11776.7|11780.1|11779.3|11776.2|11775.3|578
1627044600000|2021-07-23 12:50:00|11777.5|11776.6|11775.3|11774.7|11778.7|11778.1|11775.2|11774.4|446
1627044900000|2021-07-23 12:55:00|11775.4|11774.5|11780|11779.4|11781.4|11780.8|11775.4|11774.5|591
1627045200000|2021-07-23 13:00:00|11780.4|11779.8|11777.2|11776.6|11780.6|11780|11776.6|11776|622
1627045500000|2021-07-23 13:05:00|11777.3|11776.7|11778.5|11777.9|11779.7|11778.8|11775.2|11774.5|471
1627045800000|2021-07-23 13:10:00|11778.7|11778.1|11777|11776.4|11780.2|11779.4|11775.7|11774.9|525
1627046100000|2021-07-23 13:15:00|11777.1|11776.5|11772.5|11771.9|11777.6|11776.8|11772|11771.4|612
1627046400000|2021-07-23 13:20:00|11772.4|11771.8|11777.6|11776.7|11777.6|11776.9|11772.2|11771.4|622
1627046700000|2021-07-23 13:25:00|11777.5|11776.9|11767.8|11766.9|11777.5|11776.9|11766.7|11766.1|709
1627047000000|2021-07-23 13:30:00|11767.7|11766.8|11766.4|11765.5|11768.9|11768|11765.1|11764.4|898
1627047300000|2021-07-23 13:35:00|11766.3|11765.4|11764|11763.1|11766.9|11766.2|11763.2|11762.4|738
1627047600000|2021-07-23 13:40:00|11763.9|11763|11765|11763.8|11767|11766.3|11763|11762.3|705
1627047900000|2021-07-23 13:45:00|11765.5|11763.7|11766.3|11765.7|11769.7|11768.8|11764.6|11763.7|812
1627048200000|2021-07-23 13:50:00|11766.5|11765.9|11764.4|11763.5|11766.9|11766.2|11760.6|11759.8|862
1627048500000|2021-07-23 13:55:00|11764.5|11763.6|11765.3|11764.4|11766|11765.2|11761.5|11760.6|809
1627048800000|2021-07-23 14:00:00|11765.4|11764.5|11762.1|11761.2|11766|11765.4|11760.8|11759.9|713
1627049100000|2021-07-23 14:05:00|11762.2|11761.3|11761|11760.4|11764.6|11764|11761|11760.4|524
1627049400000|2021-07-23 14:10:00|11761.1|11760.5|11759.9|11759.3|11762.2|11761.6|11759.7|11759|562
1627049700000|2021-07-23 14:15:00|11759.6|11759|11759.9|11759|11763.4|11762.8|11758.3|11757.5|634
1627050000000|2021-07-23 14:20:00|11759.8|11759.2|11761.5|11760.9|11762|11761.3|11759.3|11758.7|511
1627050300000|2021-07-23 14:25:00|11761.4|11760.8|11760.2|11759.6|11761.5|11760.8|11759.3|11758.6|441
1627050600000|2021-07-23 14:30:00|11760.4|11759.5|11763.5|11762.6|11764.3|11763.4|11758.3|11757.7|648
1627050900000|2021-07-23 14:35:00|11763.4|11762.5|11759.2|11758.6|11764.4|11763.8|11758.6|11758|689
1627051200000|2021-07-23 14:40:00|11759.3|11758.7|11758.8|11758.2|11761.5|11760.8|11755.1|11754.5|680
1627051500000|2021-07-23 14:45:00|11758.9|11758|11764.1|11763.2|11765.3|11764.6|11757.3|11756.6|845
1627051800000|2021-07-23 14:50:00|11764.2|11763.3|11762.3|11761.7|11764.3|11763.7|11758.3|11757.7|748
1627052100000|2021-07-23 14:55:00|11762.1|11761.4|11762.4|11761.8|11763.5|11762.9|11760.6|11760|730
1627052400000|2021-07-23 15:00:00|11762.1|11761.5|11765.9|11765.3|11766.3|11765.6|11759.5|11758.9|741
1627052700000|2021-07-23 15:05:00|11766.1|11765.2|11762.9|11762|11766.1|11765.4|11762.5|11761.8|467
1627053000000|2021-07-23 15:10:00|11762.8|11761.9|11762.2|11761.6|11762.9|11762.1|11760.3|11759.5|496
1627053300000|2021-07-23 15:15:00|11762.1|11761.5|11762.7|11762.1|11764|11763.3|11761.3|11760.7|425
1627053600000|2021-07-23 15:20:00|11763|11762.4|11763.2|11762.6|11763.8|11763.1|11761.9|11761.3|332
1627053900000|2021-07-23 15:25:00|11763.3|11762.7|11765.7|11764.8|11766.4|11765.5|11762.1|11761.4|521
1627054200000|2021-07-23 15:30:00|11765.5|11764.6|11760.3|11759.4|11766.1|11765.4|11760.1|11759.2|431
1627054500000|2021-07-23 15:35:00|11760.7|11759.8|11758.6|11758|11761.7|11761|11758.5|11757.8|498
1627054800000|2021-07-23 15:40:00|11758.9|11758.3|11760.1|11759.5|11761.5|11760.8|11758.9|11758.2|416
1627055100000|2021-07-23 15:45:00|11760|11759.4|11762.1|11761.5|11762.7|11762|11759.7|11758.8|452
1627055400000|2021-07-23 15:50:00|11762.2|11761.6|11761.7|11760.8|11762.6|11761.9|11760.7|11759.9|455
1627055700000|2021-07-23 15:55:00|11761.5|11760.9|11760.2|11759.6|11762.7|11761.9|11759.4|11758.7|527
1627056000000|2021-07-23 16:00:00|11760.3|11759.7|11761.7|11761.1|11762.9|11762.2|11760.2|11759.6|508
1627056300000|2021-07-23 16:05:00|11761.9|11761|11765.2|11764.3|11765.4|11764.8|11761.7|11760.9|323
1627056600000|2021-07-23 16:10:00|11765.3|11764.4|11766.1|11765.5|11767.2|11766.4|11764.6|11763.8|418
1627056900000|2021-07-23 16:15:00|11766.2|11765.3|11764.2|11763.3|11766.2|11765.4|11762.5|11761.8|440
1627057200000|2021-07-23 16:20:00|11764.1|11763.2|11764.6|11764|11764.8|11764|11763.3|11762.5|382
1627057500000|2021-07-23 16:25:00|11764.8|11763.9|11766.1|11765.2|11766.6|11765.9|11763.6|11762.9|395
1627057800000|2021-07-23 16:30:00|11765.9|11765.3|11765.3|11764.4|11768|11767.1|11764.9|11764.3|456
1627058100000|2021-07-23 16:35:00|11765.2|11764.3|11765.9|11765|11766.5|11765.8|11765|11764.2|316
1627058400000|2021-07-23 16:40:00|11765.8|11764.9|11765.8|11765.2|11767.2|11766.4|11765.4|11764.6|331
1627058700000|2021-07-23 16:45:00|11765.9|11765|11765.8|11764.9|11766.1|11765.4|11764.4|11763.6|361
1627059000000|2021-07-23 16:50:00|11765.9|11765|11768.4|11767.5|11768.5|11767.7|11764.3|11763.7|425
1627059300000|2021-07-23 16:55:00|11768.1|11767.2|11768.9|11768|11770|11769.4|11767.4|11766.5|428
1627059600000|2021-07-23 17:00:00|11768.8|11767.9|11772.2|11771.6|11773.7|11773.1|11768.7|11767.9|424
1627059900000|2021-07-23 17:05:00|11772.1|11771.5|11770.5|11769.9|11773.3|11772.7|11770.5|11769.8|288
1627060200000|2021-07-23 17:10:00|11770.6|11770|11771.1|11770.5|11772.3|11771.6|11770.5|11769.8|307
1627060500000|2021-07-23 17:15:00|11771.2|11770.6|11773.2|11772.6|11773.4|11772.7|11771|11770.2|280
1627060800000|2021-07-23 17:20:00|11773.3|11772.7|11773|11772.1|11774|11773.4|11772.7|11772.1|213
1627061100000|2021-07-23 17:25:00|11772.9|11772.3|11773.6|11773|11774|11773.2|11772.2|11771.6|255
1627061400000|2021-07-23 17:30:00|11773.7|11773.1|11772.2|11771.6|11773.8|11773.1|11771.6|11770.9|176
1627061700000|2021-07-23 17:35:00|11772.3|11771.7|11771.7|11770.8|11772.6|11772|11771.1|11770.3|255
1627062000000|2021-07-23 17:40:00|11771.6|11770.7|11771.8|11770.9|11772.4|11771.7|11770.8|11769.9|253
1627062300000|2021-07-23 17:45:00|11771.9|11771|11772|11771.4|11772.4|11771.7|11771.3|11770.5|191
1627062600000|2021-07-23 17:50:00|11772.1|11771.5|11771|11770.4|11772.2|11771.5|11770.9|11770.1|234
1627062900000|2021-07-23 17:55:00|11770.9|11770.3|11770.6|11770|11771|11770.3|11770.1|11769.3|224
1627063200000|2021-07-23 18:00:00|11770.7|11770.1|11770.1|11769.5|11771.1|11770.4|11769.5|11768.9|340
1627063500000|2021-07-23 18:05:00|11770|11769.4|11769.7|11769.1|11770.2|11769.6|11769.5|11768.8|208
1627063800000|2021-07-23 18:10:00|11769.6|11769|11770.2|11769.6|11770.5|11769.8|11769.5|11768.8|240
1627064100000|2021-07-23 18:15:00|11770|11769.4|11770.2|11769.6|11770.9|11770.3|11769.6|11768.9|234
1627064400000|2021-07-23 18:20:00|11770.1|11769.5|11770.9|11770|11771.5|11770.8|11769.7|11768.9|206
1627064700000|2021-07-23 18:25:00|11770.8|11769.9|11770.5|11769.6|11771|11770.3|11770.3|11769.4|121
1627065000000|2021-07-23 18:30:00|11770.4|11769.5|11770.4|11769.8|11771|11770.2|11769.8|11769.1|159
1627065300000|2021-07-23 18:35:00|11770.5|11769.9|11770.3|11769.7|11771|11770.3|11769.7|11768.9|182
1627065600000|2021-07-23 18:40:00|11770.4|11769.8|11770.4|11769.5|11770.5|11769.8|11769.7|11768.9|155
1627065900000|2021-07-23 18:45:00|11769.9|11769.3|11770.3|11769.7|11770.3|11769.7|11769.5|11768.9|133
1627066200000|2021-07-23 18:50:00|11770.2|11769.6|11771.6|11771|11772.3|11771.5|11770.2|11769.5|230
1627066500000|2021-07-23 18:55:00|11771.3|11770.7|11771.6|11771|11771.7|11771.1|11770|11769.3|373
1627066800000|2021-07-23 19:00:00|11771.7|11771.1|11771.4|11770.5|11772.2|11771.6|11771.1|11770.3|219
1627067100000|2021-07-23 19:05:00|11771.5|11770.6|11775.7|11775.1|11775.7|11775.1|11771.4|11770.5|275
1627067400000|2021-07-23 19:10:00|11775.5|11774.9|11774.1|11773.5|11775.7|11775|11773.4|11772.8|259
1627067700000|2021-07-23 19:15:00|11774.2|11773.6|11775.2|11774.6|11775.7|11775.1|11773.6|11772.8|261
1627068000000|2021-07-23 19:20:00|11775.1|11774.5|11774.8|11773.9|11775.3|11774.6|11774.3|11773.5|226
1627068300000|2021-07-23 19:25:00|11774.7|11773.8|11774.6|11773.7|11774.8|11773.9|11773.9|11773.2|158
1627068600000|2021-07-23 19:30:00|11774.7|11773.8|11775.2|11774.3|11775.8|11775|11774.2|11773.4|205
1627068900000|2021-07-23 19:35:00|11775.1|11774.5|11775.3|11774.4|11775.7|11775|11775|11774.2|180
1627069200000|2021-07-23 19:40:00|11775.2|11774.3|11775.7|11774.8|11776.4|11775.7|11775|11774.2|203
1627069500000|2021-07-23 19:45:00|11775.8|11774.9|11774.8|11773.9|11775.9|11775|11774.7|11773.8|190
1627069800000|2021-07-23 19:50:00|11774.7|11773.8|11773|11772.4|11775.3|11774.6|11772.9|11772.2|270
1627070100000|2021-07-23 19:55:00|11773.1|11772.5|11772.4|11771.8|11773.9|11773.2|11771.7|11771|427
1627070400000|2021-07-23 20:00:00|11772.2|11771.6|11771.9|11771|11772.8|11771.9|11771.3|11770.5|248
1627070700000|2021-07-23 20:05:00|11772|11771.1|11773.8|11772.9|11774.1|11773.2|11771.7|11770.8|152
1627071000000|2021-07-23 20:10:00|11773.7|11772.8|11775|11774.1|11775.1|11774.2|11773.5|11772.6|115
1627071300000|2021-07-23 20:15:00|11774.9|11774|11776|11775.1|11776.3|11775.4|11774.9|11774|151
1627071600000|2021-07-23 20:20:00|11776.1|11775.2|11775.3|11774.4|11776.6|11775.7|11775|11774.1|144
1627071900000|2021-07-23 20:25:00|11775.2|11774.3|11774.8|11773.9|11775.8|11774.9|11774.4|11773.5|219
1627072200000|2021-07-23 20:30:00|11774.9|11774|11774.8|11773.9|11775.4|11774.5|11774.7|11773.8|136
1627072500000|2021-07-23 20:35:00|11774.6|11773.7|11774.3|11773.4|11774.8|11773.9|11774.1|11773.2|135
1627072800000|2021-07-23 20:40:00|11774.4|11773.5|11770.4|11769.5|11774.4|11773.5|11770.4|11769.5|325
1627073100000|2021-07-23 20:45:00|11770.5|11769.6|11770.9|11770|11771.7|11770.8|11770.4|11769.5|251
1627073400000|2021-07-23 20:50:00|11771|11770.1|11769.8|11768.9|11771.4|11770.5|11769.5|11768.6|255
1627073700000|2021-07-23 20:55:00|11769.9|11769|11772.3|11771.4|11775.3|11772|11769.7|11768.7|322
1627243200000|2021-07-25 20:00:00|11779.4|11766.4|11778.8|11768.3|11782.1|11769.1|11778.8|11766.4|8
1627243500000|2021-07-25 20:05:00|11779.4|11766.4|11778.8|11768.3|11779.6|11768.4|11778.8|11766.4|24
1627243800000|2021-07-25 20:10:00|11778.9|11768.4|11778.9|11768.4|11778.9|11768.4|11778.8|11768.3|31
1627244100000|2021-07-25 20:15:00|11778.8|11768.3|11778.8|11768.3|11780.5|11769.1|11778.7|11768.2|40
1627244400000|2021-07-25 20:20:00|11779.5|11766.5|11778.9|11768.4|11779.5|11768.4|11778.8|11766.5|29
1627244700000|2021-07-25 20:25:00|11778.8|11768.3|11779.1|11768.3|11780.8|11769.8|11778|11766.6|27
1627245000000|2021-07-25 20:30:00|11778.9|11768.2|11779.6|11766.6|11780.9|11768.4|11778.8|11766.6|28
1627245300000|2021-07-25 20:35:00|11781.2|11768.2|11782.1|11769.1|11782.1|11769.1|11779.5|11766.5|11
1627245600000|2021-07-25 20:40:00|11779.6|11766.6|11778.8|11768.3|11782.1|11769.1|11778.8|11766.2|12
1627245900000|2021-07-25 20:45:00|11778.9|11768.4|11778.8|11768.3|11778.9|11768.4|11778.8|11768.3|24
1627246200000|2021-07-25 20:50:00|11778.9|11768.4|11779.8|11766.8|11782.5|11769.5|11778.8|11766.7|21
1627246500000|2021-07-25 20:55:00|11778.8|11768.3|11778.8|11768.3|11779.1|11768.9|11778.8|11768.3|18
1627246800000|2021-07-25 21:00:00|11780.5|11769.3|11778|11767.9|11782.4|11769.4|11778|11765.8|43
1627247100000|2021-07-25 21:05:00|11778.1|11768.1|11777.8|11769.1|11781.2|11771.5|11777.6|11764.8|103
1627247400000|2021-07-25 21:10:00|11777.7|11769.5|11777.2|11768.1|11779.6|11770.6|11776|11763|50
1627247700000|2021-07-25 21:15:00|11776.8|11767.6|11777.6|11766.8|11779.2|11769.9|11775.8|11762.9|56
1627248000000|2021-07-25 21:20:00|11778.7|11766.7|11777.9|11771.6|11779|11772.3|11776.6|11765|165
1627248300000|2021-07-25 21:25:00|11778|11771.7|11777.1|11772.1|11778.6|11772.4|11774.7|11770.6|118
1627248600000|2021-07-25 21:30:00|11777.7|11771.9|11777.6|11771.1|11779|11772.2|11776.7|11770.4|198
1627248900000|2021-07-25 21:35:00|11777.4|11770.8|11775.6|11768.6|11780|11772.4|11774.8|11767.3|293
1627249200000|2021-07-25 21:40:00|11776.5|11769.5|11775.5|11768.5|11776.8|11769.8|11773.9|11766.9|258
1627249500000|2021-07-25 21:45:00|11775.3|11768.3|11774.9|11767.9|11775.7|11769.1|11774|11767|298
1627249800000|2021-07-25 21:50:00|11773.9|11767|11774.8|11768.9|11775.4|11769.4|11773.4|11767|306
1627250100000|2021-07-25 21:55:00|11774.7|11768|11777.4|11770.4|11778.3|11771.3|11773.3|11767.6|265
1627250400000|2021-07-25 22:00:00|11775.7|11768.7|11772.8|11771.9|11778.1|11772|11772.1|11767.4|649
1627250700000|2021-07-25 22:05:00|11774.6|11770.7|11774.4|11772.8|11775|11773.3|11773.1|11770.7|327
1627251000000|2021-07-25 22:10:00|11774.3|11772.9|11774|11772.8|11774.6|11773.3|11773.5|11772.1|218
1627251300000|2021-07-25 22:15:00|11774.1|11772.9|11774.5|11773.6|11774.6|11773.6|11772.7|11771.5|336
1627251600000|2021-07-25 22:20:00|11774.6|11773.7|11774|11772.8|11774.9|11773.9|11773.3|11771.9|221
1627251900000|2021-07-25 22:25:00|11774.1|11772.9|11773.6|11772.7|11774.7|11773.6|11773.3|11772.3|207
1627252200000|2021-07-25 22:30:00|11773.7|11772.8|11772.7|11771.8|11774.8|11773.7|11772.5|11771.5|220
1627252500000|2021-07-25 22:35:00|11772.9|11771.5|11772.9|11772|11773.6|11772.5|11772.6|11771.5|220
1627252800000|2021-07-25 22:40:00|11773.1|11771.7|11773.7|11772.8|11774.2|11773.2|11772.8|11771.7|156
1627253100000|2021-07-25 22:45:00|11773.8|11772.7|11773.7|11772.8|11774.2|11773.3|11773.5|11772.6|129
1627253400000|2021-07-25 22:50:00|11773.8|11772.9|11773.4|11772.5|11773.9|11773|11773.4|11772.5|67
1627253700000|2021-07-25 22:55:00|11773.3|11772.4|11774.9|11773.8|11774.9|11773.9|11773.3|11772.4|148
1627254000000|2021-07-25 23:00:00|11774.7|11773.5|11774.2|11773.3|11774.7|11773.8|11773.2|11772.3|173
1627254300000|2021-07-25 23:05:00|11774.1|11773.2|11774.4|11773.5|11774.7|11773.8|11773.9|11773.2|64
1627254600000|2021-07-25 23:10:00|11774.3|11773.4|11774.1|11773.2|11774.8|11773.9|11774|11773.1|74
1627254900000|2021-07-25 23:15:00|11774.3|11773.4|11774.5|11773.6|11775.1|11774.2|11774.3|11773.4|130
1627255200000|2021-07-25 23:20:00|11774.6|11773.7|11773.9|11773|11774.7|11773.8|11773.7|11772.8|125
1627255500000|2021-07-25 23:25:00|11773.8|11772.9|11773.6|11772.7|11774.1|11773.2|11773.2|11772.3|180
1627255800000|2021-07-25 23:30:00|11773.7|11772.8|11774.1|11773.2|11774.3|11773.4|11773.7|11772.8|151
1627256100000|2021-07-25 23:35:00|11774.2|11773.3|11774|11773.1|11774.3|11773.4|11773.4|11772.5|156
1627256400000|2021-07-25 23:40:00|11774.1|11773.2|11773.1|11772.2|11774.1|11773.2|11772.9|11772|168
1627256700000|2021-07-25 23:45:00|11773|11772.1|11772.4|11771.5|11773.1|11772.2|11772.1|11771.2|143
1627257000000|2021-07-25 23:50:00|11772.6|11771.7|11773.6|11772.7|11773.7|11772.8|11772.6|11771.7|128
1627257300000|2021-07-25 23:55:00|11773.5|11772.6|11773.6|11772.7|11773.7|11772.8|11772.5|11771.6|107
1627257600000|2021-07-26 00:00:00|11773.5|11772.6|11771.5|11770.9|11774|11773.1|11771|11770.1|450
1627257900000|2021-07-26 00:05:00|11771.4|11770.8|11769.5|11768.6|11772.1|11771.2|11769.5|11768.6|266
1627258200000|2021-07-26 00:10:00|11769.6|11768.7|11770|11769.1|11770.5|11769.6|11769.4|11768.6|213
1627258500000|2021-07-26 00:15:00|11770.1|11769.2|11771.2|11770.3|11771.3|11770.4|11769.6|11768.7|252
1627258800000|2021-07-26 00:20:00|11771.1|11770.2|11769.4|11768.5|11771.3|11770.4|11769.1|11768.2|348
1627259100000|2021-07-26 00:25:00|11769.3|11768.4|11768.4|11767.5|11769.7|11768.9|11768.2|11767.3|239
1627259400000|2021-07-26 00:30:00|11768.3|11767.4|11768.1|11767.2|11769|11768.2|11768|11767.1|201
1627259700000|2021-07-26 00:35:00|11768|11767.1|11766.3|11765.4|11768.1|11767.2|11766|11765.1|242
1627260000000|2021-07-26 00:40:00|11766.2|11765.3|11767|11766.1|11767.2|11766.3|11765.5|11764.7|236
1627260300000|2021-07-26 00:45:00|11766.9|11766.3|11765.1|11764.2|11767.2|11766.4|11764.4|11763.7|306
1627260600000|2021-07-26 00:50:00|11765|11764.1|11765.4|11764.5|11766.2|11765.3|11765|11764.1|294
1627260900000|2021-07-26 00:55:00|11765.2|11764.3|11766.7|11765.8|11766.8|11766|11763.7|11762.9|355
1627261200000|2021-07-26 01:00:00|11766.9|11766.1|11767.7|11766.8|11768.2|11767.3|11765.8|11764.9|350
1627261500000|2021-07-26 01:05:00|11767.8|11766.9|11769.6|11768.7|11770.3|11769.4|11767.7|11766.8|288
1627261800000|2021-07-26 01:10:00|11769.5|11768.6|11767.5|11766.6|11769.7|11768.8|11767|11766.2|388
1627262100000|2021-07-26 01:15:00|11767.6|11766.7|11772.1|11771.2|11772.2|11771.4|11767.1|11766.2|444
1627262400000|2021-07-26 01:20:00|11772|11771.1|11770.1|11769.5|11773|11772.3|11769.8|11768.9|576
1627262700000|2021-07-26 01:25:00|11770.2|11769.6|11771.8|11770.9|11772.5|11771.6|11769|11768.1|423
1627263000000|2021-07-26 01:30:00|11771.6|11771|11771.1|11770.2|11771.8|11771|11769.7|11768.9|430
1627263300000|2021-07-26 01:35:00|11771|11770.1|11770.8|11769.9|11771.7|11770.9|11770.1|11769.3|342
1627263600000|2021-07-26 01:40:00|11771|11770.1|11771.5|11770.6|11772.7|11772|11770.7|11769.9|339
1627263900000|2021-07-26 01:45:00|11771.4|11770.5|11772.3|11771.7|11772.9|11772.2|11771.3|11770.4|332
1627264200000|2021-07-26 01:50:00|11772.4|11771.8|11772|11771.4|11772.4|11771.8|11771.5|11770.7|263
1627264500000|2021-07-26 01:55:00|11772.1|11771.2|11771.5|11770.6|11772.6|11772|11770.5|11769.7|386
1627264800000|2021-07-26 02:00:00|11771.4|11770.8|11773.6|11772.7|11774.4|11773.5|11771.4|11770.7|272
1627265100000|2021-07-26 02:05:00|11773.5|11772.6|11773.1|11772.2|11774.1|11773.4|11772.9|11772.1|321
1627265400000|2021-07-26 02:10:00|11773|11772.1|11773.4|11772.5|11773.4|11772.5|11771.9|11771.1|314
1627265700000|2021-07-26 02:15:00|11773.5|11772.6|11773|11772.4|11773.7|11772.9|11772|11771.2|325
1627266000000|2021-07-26 02:20:00|11772.9|11772.3|11774.6|11774|11774.8|11774.1|11772.7|11772|233
1627266300000|2021-07-26 02:25:00|11774.7|11774.1|11775|11774.4|11775.6|11774.8|11774.3|11773.5|244
1627266600000|2021-07-26 02:30:00|11775.2|11774.6|11775.1|11774.2|11775.3|11774.7|11773.8|11772.9|265
1627266900000|2021-07-26 02:35:00|11775.2|11774.3|11775.5|11774.6|11776|11775.2|11774.6|11773.7|227
1627267200000|2021-07-26 02:40:00|11775.4|11774.5|11774|11773.1|11775.4|11774.7|11773.9|11773.1|202
1627267500000|2021-07-26 02:45:00|11774.1|11773.2|11775.6|11774.7|11775.6|11774.8|11774|11773.1|198
1627267800000|2021-07-26 02:50:00|11775.7|11775|11774.1|11773.2|11776.1|11775.2|11773.5|11772.6|222
1627268100000|2021-07-26 02:55:00|11774|11773.1|11772.2|11771.6|11774.7|11774|11772.1|11771.2|283
1627268400000|2021-07-26 03:00:00|11772.3|11771.7|11773.6|11772.7|11773.7|11772.9|11771.2|11770.3|294
1627268700000|2021-07-26 03:05:00|11773.7|11772.8|11774.6|11774|11774.7|11774|11773.1|11772.2|158
1627269000000|2021-07-26 03:10:00|11774.5|11773.9|11776.1|11775.2|11777|11776.2|11774.5|11773.9|232
1627269300000|2021-07-26 03:15:00|11776.3|11775.7|11776.1|11775.2|11777.6|11776.8|11776|11775.2|218
1627269600000|2021-07-26 03:20:00|11776|11775.1|11775|11774.1|11776.6|11775.8|11774.7|11773.8|209
1627269900000|2021-07-26 03:25:00|11774.9|11774.3|11775.4|11774.8|11775.6|11774.8|11774.3|11773.5|196
1627270200000|2021-07-26 03:30:00|11775.5|11774.9|11776.1|11775.2|11776.1|11775.3|11774.6|11774|204
1627270500000|2021-07-26 03:35:00|11776|11775.1|11777.1|11776.5|11777.2|11776.5|11775.5|11774.7|126
1627270800000|2021-07-26 03:40:00|11777.2|11776.3|11776.4|11775.8|11777.6|11776.9|11776.4|11775.6|152
1627271100000|2021-07-26 03:45:00|11776.6|11775.7|11777|11776.4|11777.2|11776.4|11776|11775.2|175
1627271400000|2021-07-26 03:50:00|11777.2|11776.3|11778.2|11777.3|11778.3|11777.5|11777|11776.2|142
1627271700000|2021-07-26 03:55:00|11778.3|11777.4|11779.1|11778.2|11779.2|11778.4|11777.8|11777.1|126
1627272000000|2021-07-26 04:00:00|11779.2|11778.3|11779|11778.1|11780.1|11779.3|11778.7|11778|172
1627272300000|2021-07-26 04:05:00|11778.9|11778|11779|11778.1|11779.2|11778.5|11778.8|11778|86
1627272600000|2021-07-26 04:10:00|11779.1|11778.2|11778.5|11777.9|11779.7|11778.8|11778.3|11777.5|182
1627272900000|2021-07-26 04:15:00|11778.6|11778|11778.3|11777.4|11779.2|11778.4|11778|11777.1|156
1627273200000|2021-07-26 04:20:00|11778.2|11777.3|11777|11776.1|11778.2|11777.3|11777|11776.1|137
1627273500000|2021-07-26 04:25:00|11777.1|11776.2|11778.2|11777.3|11778.2|11777.5|11776.9|11776|139
1627273800000|2021-07-26 04:30:00|11778.3|11777.6|11779|11778.1|11779.2|11778.4|11777.9|11777.1|93
1627274100000|2021-07-26 04:35:00|11779.1|11778.2|11779.6|11778.7|11779.8|11779|11778.9|11778|163
1627274400000|2021-07-26 04:40:00|11779.5|11778.6|11780.2|11779.3|11780.4|11779.7|11778.9|11778.1|185
1627274700000|2021-07-26 04:45:00|11780.1|11779.5|11780.1|11779.2|11780.4|11779.6|11779.5|11778.6|189
1627275000000|2021-07-26 04:50:00|11780|11779.4|11780.6|11779.7|11780.8|11780.1|11779.7|11778.9|140
1627275300000|2021-07-26 04:55:00|11780.7|11779.8|11779.1|11778.2|11780.8|11780.1|11778.7|11777.8|181
1627275600000|2021-07-26 05:00:00|11779|11778.1|11778|11777.1|11779.5|11778.6|11777.8|11777|227
1627275900000|2021-07-26 05:05:00|11777.9|11777|11777.3|11776.4|11778.2|11777.3|11776.6|11775.7|217
1627276200000|2021-07-26 05:10:00|11777.2|11776.3|11779|11778.1|11779.7|11778.9|11777.2|11776.3|183
1627276500000|2021-07-26 05:15:00|11779.1|11778.2|11780.6|11779.7|11780.7|11779.9|11779|11778.1|219
1627276800000|2021-07-26 05:20:00|11780.5|11779.6|11781.7|11780.8|11782.3|11781.4|11780.4|11779.5|205
1627277100000|2021-07-26 05:25:00|11781.9|11781|11781.1|11780.2|11782.2|11781.3|11780.7|11779.8|172
1627277400000|2021-07-26 05:30:00|11780.9|11780|11781.1|11780.5|11781.6|11780.7|11780.2|11779.3|341
1627277700000|2021-07-26 05:35:00|11781.2|11780.3|11782.2|11781.6|11782.4|11781.7|11780.2|11779.3|276
1627278000000|2021-07-26 05:40:00|11782.4|11781.5|11782.2|11781.3|11782.6|11781.9|11781.7|11780.8|231
1627278300000|2021-07-26 05:45:00|11782.4|11781.5|11783.3|11782.4|11783.9|11783.2|11781.8|11780.9|277
1627278600000|2021-07-26 05:50:00|11783.4|11782.5|11784.9|11784|11785.4|11784.6|11783.3|11782.5|321
1627278900000|2021-07-26 05:55:00|11785|11784.1|11783.9|11783|11785.1|11784.4|11783|11782.1|332
1627279200000|2021-07-26 06:00:00|11783.8|11782.9|11781.2|11780.3|11783.8|11782.9|11780.6|11779.8|485
1627279500000|2021-07-26 06:05:00|11781.1|11780.2|11779.3|11778.4|11782.1|11781.2|11777.8|11777|495
1627279800000|2021-07-26 06:10:00|11779.4|11778.5|11780.5|11779.6|11782.8|11782.2|11779.1|11778.5|561
1627280100000|2021-07-26 06:15:00|11780.4|11779.5|11777.9|11777|11780.5|11779.8|11777.5|11776.6|494
1627280400000|2021-07-26 06:20:00|11778.1|11777.3|11777.1|11776.5|11778.7|11777.8|11776.8|11776|476
1627280700000|2021-07-26 06:25:00|11777.5|11776.9|11780|11779.1|11781.1|11780.3|11777.5|11776.9|649
1627281000000|2021-07-26 06:30:00|11779.9|11779|11782|11781.1|11782.6|11781.9|11779.7|11779|502
1627281300000|2021-07-26 06:35:00|11782.1|11781.2|11778.5|11777.6|11782.3|11781.6|11778.3|11777.5|465
1627281600000|2021-07-26 06:40:00|11778.4|11777.5|11776.7|11776.1|11780.6|11779.7|11776.4|11775.6|362
1627281900000|2021-07-26 06:45:00|11776.8|11776.2|11776.1|11775.2|11777.7|11776.8|11774.3|11773.5|659
1627282200000|2021-07-26 06:50:00|11776|11775.4|11775.6|11774.7|11776.6|11775.9|11773.6|11772.9|562
1627282500000|2021-07-26 06:55:00|11775.5|11774.6|11772.4|11771.8|11776.7|11775.9|11771.3|11770.5|657
1627282800000|2021-07-26 07:00:00|11772.5|11771.6|11777.2|11776.6|11778.1|11777.3|11772.5|11771.6|740
1627283100000|2021-07-26 07:05:00|11777.6|11777|11779.8|11779.2|11781.2|11780.3|11775.3|11774.6|744
1627283400000|2021-07-26 07:10:00|11779.9|11779.3|11783|11782.1|11783.3|11782.4|11778.4|11777.6|586
1627283700000|2021-07-26 07:15:00|11783.3|11782.4|11789.7|11788.8|11790.4|11789.7|11783.3|11782.4|707
1627284000000|2021-07-26 07:20:00|11789.6|11788.7|11799.6|11798.7|11799.7|11798.8|11788.1|11787.4|785
1627284300000|2021-07-26 07:25:00|11799.5|11798.6|11797.8|11796.9|11800.6|11799.7|11795.8|11794.9|825
1627284600000|2021-07-26 07:30:00|11798.1|11797.2|11797.8|11796.9|11800.4|11799.8|11797.3|11796.5|753
1627284900000|2021-07-26 07:35:00|11797.7|11797.1|11797.2|11796.3|11798.8|11798|11795.8|11794.9|623
1627285200000|2021-07-26 07:40:00|11797.1|11796.2|11795.2|11794.3|11797.7|11796.8|11794.3|11793.7|488
1627285500000|2021-07-26 07:45:00|11794.9|11794|11793.8|11792.9|11795.5|11794.8|11793|11792.3|464
1627285800000|2021-07-26 07:50:00|11793.7|11792.8|11792|11791.1|11795.2|11794.4|11791.6|11790.9|495
1627286100000|2021-07-26 07:55:00|11792.1|11791.2|11784|11783.1|11792.3|11791.5|11783.1|11782.2|597
1627286400000|2021-07-26 08:00:00|11783.9|11783|11781.9|11781|11784.3|11783.4|11778.7|11777.8|836
1627286700000|2021-07-26 08:05:00|11782.2|11781.3|11776|11775.1|11782.6|11781.9|11774.3|11773.4|878
1627287000000|2021-07-26 08:10:00|11776.1|11775.2|11770.9|11770|11777.1|11776.3|11770.6|11769.7|784
1627287300000|2021-07-26 08:15:00|11771|11770.1|11775|11774.4|11775.3|11774.5|11767.6|11766.7|779
1627287600000|2021-07-26 08:20:00|11774.9|11774.3|11775.1|11774.5|11776.1|11775.3|11773|11772.3|594
1627287900000|2021-07-26 08:25:00|11775|11774.4|11772.1|11771.5|11775.8|11775.1|11771.2|11770.3|610
1627288200000|2021-07-26 08:30:00|11772.2|11771.3|11775.2|11774.3|11775.4|11774.6|11771.1|11770.2|562
1627288500000|2021-07-26 08:35:00|11774.9|11774|11775.9|11775|11777.7|11776.8|11774.2|11773.4|621
1627288800000|2021-07-26 08:40:00|11776|11775.1|11779.8|11778.9|11780.3|11779.7|11775.9|11775.1|491
1627289100000|2021-07-26 08:45:00|11779.7|11778.8|11783|11782.1|11783.1|11782.2|11778.1|11777.4|666
1627289400000|2021-07-26 08:50:00|11783.1|11782.2|11783.3|11782.4|11784.4|11783.7|11781.3|11780.6|494
1627289700000|2021-07-26 08:55:00|11783.5|11782.6|11784.4|11783.5|11786.6|11785.8|11783|11782.2|582
1627290000000|2021-07-26 09:00:00|11784.5|11783.6|11787.8|11786.9|11787.8|11786.9|11781.5|11780.8|581
1627290300000|2021-07-26 09:05:00|11788.1|11787.2|11790.4|11789.5|11790.6|11789.7|11787.6|11786.7|632
1627290600000|2021-07-26 09:10:00|11790.5|11789.6|11790.3|11789.4|11790.5|11789.8|11788.9|11788|485
1627290900000|2021-07-26 09:15:00|11790.2|11789.6|11790.9|11790|11794|11793.1|11790|11789.2|560
1627291200000|2021-07-26 09:20:00|11791|11790.1|11792.2|11791.3|11793.3|11792.4|11790.4|11789.5|468
1627291500000|2021-07-26 09:25:00|11792.3|11791.4|11792.5|11791.6|11794.1|11793.3|11790.1|11789.4|579
1627291800000|2021-07-26 09:30:00|11792.6|11791.7|11795.3|11794.4|11795.5|11794.8|11792.5|11791.6|515
1627292100000|2021-07-26 09:35:00|11795.4|11794.5|11795.4|11794.5|11795.6|11794.8|11794.3|11793.4|387
1627292400000|2021-07-26 09:40:00|11795.1|11794.2|11793.8|11792.9|11795.5|11794.8|11793.2|11792.5|391
1627292700000|2021-07-26 09:45:00|11793.9|11793|11796.3|11795.4|11796.9|11796|11793.7|11793|384
1627293000000|2021-07-26 09:50:00|11796.2|11795.3|11799.1|11798.2|11799.4|11798.7|11794.6|11793.9|496
1627293300000|2021-07-26 09:55:00|11799|11798.1|11797.5|11796.6|11799.9|11799|11797.2|11796.4|434
1627293600000|2021-07-26 10:00:00|11797.4|11796.5|11796.3|11795.4|11799.5|11798.8|11795.6|11794.8|532
1627293900000|2021-07-26 10:05:00|11796.4|11795.5|11797.4|11796.5|11798.5|11797.7|11796|11795.2|505
1627294200000|2021-07-26 10:10:00|11797.3|11796.4|11795.1|11794.2|11798.8|11797.9|11794.4|11793.7|352
1627294500000|2021-07-26 10:15:00|11795.2|11794.3|11793.8|11793.2|11796.3|11795.6|11793.5|11792.7|481
1627294800000|2021-07-26 10:20:00|11793.7|11792.8|11794.5|11793.6|11795.1|11794.2|11793|11792.2|387
1627295100000|2021-07-26 10:25:00|11794.2|11793.5|11795|11794.1|11795.9|11795.1|11794.1|11793.2|348
1627295400000|2021-07-26 10:30:00|11795.1|11794.4|11794.3|11793.7|11795.2|11794.4|11793.7|11792.9|304
1627295700000|2021-07-26 10:35:00|11794.4|11793.5|11797.2|11796.3|11798.2|11797.5|11793.7|11792.9|473
1627296000000|2021-07-26 10:40:00|11797.3|11796.4|11798|11797.1|11798|11797.2|11795.6|11794.8|416
1627296300000|2021-07-26 10:45:00|11797.8|11797.2|11796.5|11795.6|11798.9|11798|11795.9|11795.1|386
1627296600000|2021-07-26 10:50:00|11796.4|11795.5|11792.9|11792|11797.2|11796.3|11792.7|11791.9|375
1627296900000|2021-07-26 10:55:00|11792.8|11791.9|11792.5|11791.6|11794|11793.3|11792|11791.2|457
1627297200000|2021-07-26 11:00:00|11792.3|11791.4|11791|11790.4|11792.8|11792.1|11788.1|11787.4|515
1627297500000|2021-07-26 11:05:00|11791.2|11790.3|11793.3|11792.7|11793.6|11792.8|11790.5|11789.9|465
1627297800000|2021-07-26 11:10:00|11793.2|11792.6|11794.7|11793.8|11796.7|11796.1|11792.6|11791.9|442
1627298100000|2021-07-26 11:15:00|11794.8|11793.9|11792.6|11791.7|11795.5|11794.8|11792.4|11791.6|339
1627298400000|2021-07-26 11:20:00|11792.7|11791.8|11793.2|11792.3|11793.4|11792.5|11789.4|11788.6|402
1627298700000|2021-07-26 11:25:00|11793.3|11792.4|11793.8|11793.2|11794.5|11793.7|11791.8|11790.9|468
1627299000000|2021-07-26 11:30:00|11794|11793.1|11793.1|11792.5|11795.4|11794.5|11792.6|11791.8|427
1627299300000|2021-07-26 11:35:00|11793.4|11792.8|11794.3|11793.4|11796.4|11795.7|11793.4|11792.7|472
1627299600000|2021-07-26 11:40:00|11794|11793.3|11794.7|11794.1|11796|11795.3|11793.3|11792.7|379
1627299900000|2021-07-26 11:45:00|11794.8|11794.2|11795.7|11795.1|11797.5|11796.9|11794.7|11794.1|392
1627300200000|2021-07-26 11:50:00|11795.8|11795.2|11795.5|11794.9|11797.8|11797.2|11795.4|11794.7|402
1627300500000|2021-07-26 11:55:00|11795.4|11794.8|11793.3|11792.4|11795.8|11795.2|11791|11790.3|593
1627300800000|2021-07-26 12:00:00|11793.2|11792.3|11794.1|11793.5|11794.4|11793.7|11791.6|11791|503
1627301100000|2021-07-26 12:05:00|11794.2|11793.6|11790.8|11789.9|11794.6|11794|11790.4|11789.8|457
1627301400000|2021-07-26 12:10:00|11790.9|11790|11787.2|11786.3|11791.4|11790.8|11786.4|11785.5|516
1627301700000|2021-07-26 12:15:00|11787.1|11786.2|11788.2|11787.6|11790.3|11789.7|11786.6|11785.7|547
1627302000000|2021-07-26 12:20:00|11788.1|11787.5|11791.3|11790.7|11791.7|11791.1|11787.7|11786.8|420
1627302300000|2021-07-26 12:25:00|11791.2|11790.6|11788.2|11787.6|11792.2|11791.6|11787.9|11787.3|422
1627302600000|2021-07-26 12:30:00|11788.3|11787.7|11787.4|11786.8|11788.4|11787.8|11785.6|11785|472
1627302900000|2021-07-26 12:35:00|11787.5|11786.9|11784.8|11784.2|11788|11787.3|11783.2|11782.4|529
1627303200000|2021-07-26 12:40:00|11784.9|11784.3|11785|11784.4|11785.1|11784.5|11782|11781.3|489
1627303500000|2021-07-26 12:45:00|11785.1|11784.5|11783.7|11782.8|11787.4|11786.7|11783.1|11782.2|545
1627303800000|2021-07-26 12:50:00|11783.8|11782.9|11780.2|11779.6|11783.8|11782.9|11779.5|11778.9|463
1627304100000|2021-07-26 12:55:00|11780.4|11779.5|11783.5|11782.6|11785.3|11784.7|11779.7|11779.1|507
1627304400000|2021-07-26 13:00:00|11783.6|11782.7|11780.6|11780|11784|11783.2|11780.4|11779.8|560
1627304700000|2021-07-26 13:05:00|11780.5|11779.9|11786|11785.4|11786.1|11785.5|11780.3|11779.7|539
1627305000000|2021-07-26 13:10:00|11786.1|11785.5|11787.4|11786.8|11788.3|11787.7|11785.4|11784.8|587
1627305300000|2021-07-26 13:15:00|11787.5|11786.9|11786.6|11785.7|11787.7|11786.9|11784.8|11784.2|597
1627305600000|2021-07-26 13:20:00|11786.4|11785.8|11786.5|11785.9|11788.7|11788.1|11784.6|11783.9|466
1627305900000|2021-07-26 13:25:00|11786.6|11786|11788.5|11787.9|11788.7|11787.9|11785.6|11784.7|417
1627306200000|2021-07-26 13:30:00|11788.7|11788.1|11796.8|11795.9|11797.7|11797|11787.1|11786.2|654
1627306500000|2021-07-26 13:35:00|11796.7|11795.8|11810|11809.4|11810.7|11809.8|11796.6|11795.8|776
1627306800000|2021-07-26 13:40:00|11809.7|11809.1|11808.5|11807.9|11811.9|11811|11806.1|11805.2|653
1627307100000|2021-07-26 13:45:00|11808.3|11807.7|11809.6|11808.7|11811.2|11810.5|11808.3|11807.7|506
1627307400000|2021-07-26 13:50:00|11809.5|11808.9|11808|11807.4|11811.2|11810.5|11806|11805.1|468
1627307700000|2021-07-26 13:55:00|11807.9|11807.3|11806.5|11805.6|11809.1|11808.5|11804.5|11801.6|577
1627308000000|2021-07-26 14:00:00|11806.4|11805.5|11803.4|11802.8|11807|11806.4|11802.5|11801.7|594
1627308300000|2021-07-26 14:05:00|11803.5|11802.9|11807.6|11807|11810.7|11810|11803|11802.4|725
1627308600000|2021-07-26 14:10:00|11807.5|11806.9|11810.4|11809.8|11810.6|11810|11805.8|11805.2|731
1627308900000|2021-07-26 14:15:00|11810.3|11809.7|11815.2|11814.6|11817.6|11817|11810.3|11809.7|776
1627309200000|2021-07-26 14:20:00|11815.3|11814.7|11813.5|11812.6|11816.9|11816.1|11812|11811.3|703
1627309500000|2021-07-26 14:25:00|11813.3|11812.7|11812.6|11811.7|11814.6|11814|11811|11810.2|612
1627309800000|2021-07-26 14:30:00|11812.5|11811.6|11811.3|11810.7|11814.2|11813.5|11810|11809.3|733
1627310100000|2021-07-26 14:35:00|11811.4|11810.8|11809.6|11809|11812|11811.4|11808.2|11807.6|614
1627310400000|2021-07-26 14:40:00|11809.7|11809.1|11812|11811.4|11812.6|11812|11808.6|11807.9|623
1627310700000|2021-07-26 14:45:00|11812.1|11811.5|11815.6|11815|11815.7|11815.1|11811.7|11811|675
1627311000000|2021-07-26 14:50:00|11815.7|11815.1|11811.6|11811|11817.2|11816.6|11811.6|11811|661
1627311300000|2021-07-26 14:55:00|11811.5|11810.9|11808.1|11807.5|11811.9|11811.3|11806.9|11806.3|813
1627311600000|2021-07-26 15:00:00|11808|11807.4|11812.7|11812.1|11812.8|11812.2|11807|11806.4|746
1627311900000|2021-07-26 15:05:00|11812.8|11812.2|11812.2|11811.6|11813.9|11813.3|11811.1|11810.5|577
1627312200000|2021-07-26 15:10:00|11812.3|11811.7|11812.2|11811.6|11815.2|11814.6|11811.6|11811|513
1627312500000|2021-07-26 15:15:00|11812.3|11811.7|11813.2|11812.6|11814.4|11813.8|11811.6|11811|511
1627312800000|2021-07-26 15:20:00|11813.1|11812.5|11811.7|11811.1|11813.2|11812.6|11810.6|11810|465
1627313100000|2021-07-26 15:25:00|11811.5|11810.9|11809.6|11809|11811.7|11811.1|11809.6|11809|493
1627313400000|2021-07-26 15:30:00|11809.7|11809.1|11809.2|11808.6|11810.4|11809.8|11808.6|11807.9|500
1627313700000|2021-07-26 15:35:00|11809.1|11808.5|11810.1|11809.5|11811.8|11811.1|11808.8|11808.2|334
1627314000000|2021-07-26 15:40:00|11810|11809.4|11810.1|11809.5|11812.5|11811.9|11809.5|11808.9|399
1627314300000|2021-07-26 15:45:00|11810.2|11809.6|11811.4|11810.8|11812.3|11811.6|11809.6|11808.9|488
1627314600000|2021-07-26 15:50:00|11811.5|11810.9|11811.1|11810.5|11811.6|11811|11810.6|11810|384
1627314900000|2021-07-26 15:55:00|11810.9|11810.3|11810.3|11809.7|11811.2|11810.6|11809|11808.4|390
1627315200000|2021-07-26 16:00:00|11810.1|11809.5|11810.7|11810.1|11811.8|11811.1|11808.7|11808.1|420
1627315500000|2021-07-26 16:05:00|11810.8|11810.2|11809.5|11808.9|11810.8|11810.2|11809.5|11808.8|348
1627315800000|2021-07-26 16:10:00|11809.2|11808.6|11811.3|11810.7|11812.1|11811.5|11808.5|11807.9|328
1627316100000|2021-07-26 16:15:00|11811.4|11810.8|11810.2|11809.6|11812.3|11811.7|11810|11809.4|326
1627316400000|2021-07-26 16:20:00|11810.1|11809.5|11809.8|11809.2|11810.4|11809.8|11807.1|11806.5|399
1627316700000|2021-07-26 16:25:00|11809.9|11809.3|11808.3|11807.7|11810.6|11810|11808.1|11807.5|297
1627317000000|2021-07-26 16:30:00|11808.4|11807.8|11809.9|11809|11810.4|11809.8|11808.3|11807.7|362
1627317300000|2021-07-26 16:35:00|11809.8|11809.2|11810.1|11809.5|11811|11810.2|11809.7|11809|281
1627317600000|2021-07-26 16:40:00|11810.2|11809.6|11810.5|11809.9|11810.8|11810.2|11809.6|11809|216
1627317900000|2021-07-26 16:45:00|11810.6|11810|11811|11810.4|11811.2|11810.6|11810.2|11809.6|281
1627318200000|2021-07-26 16:50:00|11810.9|11810.3|11811.7|11811.1|11812.5|11811.9|11810.9|11810.3|233
1627318500000|2021-07-26 16:55:00|11811.8|11811.2|11812.7|11811.8|11813.1|11812.4|11811.6|11810.9|300
1627318800000|2021-07-26 17:00:00|11812.8|11811.9|11812.5|11811.6|11813.7|11813.1|11811.6|11810.8|349
1627319100000|2021-07-26 17:05:00|11812.6|11811.7|11812.1|11811.5|11813.5|11812.9|11812|11811.4|316
1627319400000|2021-07-26 17:10:00|11812.2|11811.6|11811.3|11810.7|11812.5|11811.9|11811|11810.4|319
1627319700000|2021-07-26 17:15:00|11811.2|11810.6|11811.8|11811.2|11812.2|11811.5|11810.7|11810|229
1627320000000|2021-07-26 17:20:00|11811.7|11811.1|11811.7|11811.1|11812.3|11811.7|11811.5|11810.9|158
1627320300000|2021-07-26 17:25:00|11811.8|11811.2|11812.1|11811.5|11812.8|11812.1|11811.7|11811.1|201
1627320600000|2021-07-26 17:30:00|11812.2|11811.6|11812.2|11811.6|11812.7|11812.1|11811.9|11811.2|201
1627320900000|2021-07-26 17:35:00|11812.1|11811.5|11812|11811.4|11812.3|11811.6|11811|11810.4|203
1627321200000|2021-07-26 17:40:00|11811.9|11811.3|11812.3|11811.4|11812.4|11811.8|11811.7|11811.1|173
1627321500000|2021-07-26 17:45:00|11812.1|11811.5|11810.7|11810.1|11812.3|11811.7|11810.5|11809.9|212
1627321800000|2021-07-26 17:50:00|11810.6|11810|11811.9|11811.3|11812.6|11812|11810.6|11810|234
1627322100000|2021-07-26 17:55:00|11811.8|11811.2|11810.9|11810.3|11812.8|11812.2|11810.7|11810.1|257
1627322400000|2021-07-26 18:00:00|11811|11810.4|11810.8|11810.2|11811.5|11810.8|11810.1|11809.5|246
1627322700000|2021-07-26 18:05:00|11810.9|11810.3|11811.7|11811.1|11812|11811.4|11810.7|11810.1|209
1627323000000|2021-07-26 18:10:00|11811.8|11811.2|11810|11809.4|11812.2|11811.5|11810|11809.3|265
1627323300000|2021-07-26 18:15:00|11809.8|11809.2|11810.3|11809.7|11810.4|11809.8|11809.3|11808.6|167
1627323600000|2021-07-26 18:20:00|11810.2|11809.6|11808.9|11808.3|11810.3|11809.7|11808.8|11808.2|203
1627323900000|2021-07-26 18:25:00|11808.8|11808.2|11806.3|11805.7|11808.9|11808.3|11805.8|11805.2|298
1627324200000|2021-07-26 18:30:00|11806.2|11805.6|11806.4|11805.8|11806.7|11806.1|11805.7|11804.9|260
1627324500000|2021-07-26 18:35:00|11806.3|11805.7|11806.4|11805.8|11807.2|11806.6|11806.2|11805.5|228
1627324800000|2021-07-26 18:40:00|11806.3|11805.7|11804.8|11804.2|11806.5|11805.9|11804.6|11804|288
1627325100000|2021-07-26 18:45:00|11804.9|11804.3|11804.7|11804.1|11804.9|11804.3|11803.6|11803|220
1627325400000|2021-07-26 18:50:00|11804.8|11804.2|11803.1|11802.5|11804.9|11804.2|11803.1|11802.5|199
1627325700000|2021-07-26 18:55:00|11803.2|11802.6|11800.3|11799.7|11803.3|11802.7|11800.3|11799.7|363
1627326000000|2021-07-26 19:00:00|11800.5|11799.6|11801.7|11800.8|11802|11801.2|11800.4|11799.5|341
1627326300000|2021-07-26 19:05:00|11801.6|11800.7|11803|11802.1|11803|11802.3|11801.4|11800.5|284
1627326600000|2021-07-26 19:10:00|11803.2|11802.3|11803.7|11802.8|11803.8|11803|11802|11801.2|313
1627326900000|2021-07-26 19:15:00|11803.6|11802.7|11803.2|11802.3|11804.3|11803.4|11802.9|11802.1|207
1627327200000|2021-07-26 19:20:00|11802.9|11802.2|11800.5|11799.9|11803.7|11802.9|11800.5|11799.9|243
1627327500000|2021-07-26 19:25:00|11800.6|11800|11800.1|11799.5|11801.4|11800.7|11800|11799.3|285
1627327800000|2021-07-26 19:30:00|11800.2|11799.6|11799.7|11799.1|11801.3|11800.5|11799.5|11798.7|221
1627328100000|2021-07-26 19:35:00|11799.6|11799|11800.4|11799.8|11800.9|11800.2|11799.6|11798.9|242
1627328400000|2021-07-26 19:40:00|11800.5|11799.9|11800.7|11800.1|11801.5|11800.7|11800.2|11799.6|263
1627328700000|2021-07-26 19:45:00|11800.8|11800.2|11801.5|11800.9|11802|11801.4|11800.7|11800.1|225
1627329000000|2021-07-26 19:50:00|11801.4|11800.8|11803.6|11803|11803.8|11803.1|11801.4|11800.8|353
1627329300000|2021-07-26 19:55:00|11803.9|11802.8|11805.6|11805|11805.7|11805.1|11803|11802.4|335
1627329600000|2021-07-26 20:00:00|11805.5|11804.9|11805.2|11804.6|11807.8|11807|11804.3|11803.5|293
1627329900000|2021-07-26 20:05:00|11805.3|11804.7|11805.1|11804.5|11805.7|11804.9|11804.6|11803.8|314
1627330200000|2021-07-26 20:10:00|11805|11804.4|11805.6|11804.7|11806.3|11805.5|11805|11804.3|218
1627330500000|2021-07-26 20:15:00|11805.5|11804.6|11806.6|11805.7|11807|11806.1|11805.3|11804.6|178
1627330800000|2021-07-26 20:20:00|11806.4|11805.8|11805.6|11804.7|11806.7|11806|11805.3|11804.4|182
1627331100000|2021-07-26 20:25:00|11805.7|11804.8|11804.9|11804|11806.1|11805.3|11804.4|11803.7|207
1627331400000|2021-07-26 20:30:00|11804.8|11804.2|11805.6|11804.7|11806.1|11805.3|11804.6|11803.7|124
1627331700000|2021-07-26 20:35:00|11805.5|11804.6|11805.1|11804.2|11806.1|11805.3|11804.7|11803.9|91
1627332000000|2021-07-26 20:40:00|11805|11804.1|11804.8|11803.9|11805.3|11804.5|11804.1|11803.3|75
1627332300000|2021-07-26 20:45:00|11804.7|11803.8|11803.7|11802.8|11805|11804.1|11803.2|11802.3|174
1627332600000|2021-07-26 20:50:00|11803.6|11802.7|11803.2|11802.3|11803.9|11803|11802.6|11801.7|172
1627332900000|2021-07-26 20:55:00|11803.3|11802.4|11804.2|11802.3|11804.3|11803.1|11802.8|11801.6|326
1627333200000|2021-07-26 21:00:00|11803.9|11802.2|11805|11802.3|11806|11802.5|11803.5|11801.8|42
1627333500000|2021-07-26 21:05:00|11805.3|11802.5|11805.1|11802.4|11806.2|11802.7|11804.1|11801.2|96
1627333800000|2021-07-26 21:10:00|11805.4|11802|11809.7|11802.7|11810.7|11803.7|11804.4|11800.2|192
1627334100000|2021-07-26 21:15:00|11809.4|11802.4|11804.5|11802|11810.1|11804|11804.1|11801|213
1627334400000|2021-07-26 21:20:00|11804.4|11801.6|11803.8|11801.9|11810|11803|11803.4|11801.2|188
1627334700000|2021-07-26 21:25:00|11803.7|11801.2|11807.6|11802.8|11809.9|11803|11803.7|11801.2|198
1627335000000|2021-07-26 21:30:00|11807.3|11802.7|11805.3|11802.6|11808.5|11803.2|11804.9|11802.2|180
1627335300000|2021-07-26 21:35:00|11805.8|11802.7|11805.3|11802.7|11805.8|11802.9|11805.3|11802.2|136
1627335600000|2021-07-26 21:40:00|11805.6|11802.8|11808|11802.8|11808.4|11802.9|11805.2|11802.2|143
1627335900000|2021-07-26 21:45:00|11808.3|11802.7|11808.1|11803|11808.8|11804.4|11806.9|11801.7|304
1627336200000|2021-07-26 21:50:00|11808.2|11803.1|11806.4|11802.6|11808.5|11803.3|11806.3|11802|379
1627336500000|2021-07-26 21:55:00|11806.5|11802.4|11805.7|11799.2|11807.2|11802.5|11805.3|11798.4|534
1627336800000|2021-07-26 22:00:00|11805.8|11799.3|11803.3|11801.9|11805.8|11802.2|11802.1|11798.5|655
1627337100000|2021-07-26 22:05:00|11803.2|11802|11802.6|11801.7|11803.9|11802.6|11802.5|11801.4|288
1627337400000|2021-07-26 22:10:00|11802.7|11801.6|11802.8|11801.9|11803.1|11802.2|11802.6|11801.5|130
1627337700000|2021-07-26 22:15:00|11803|11802.1|11802.7|11801.8|11803.1|11802.2|11802.2|11801.2|117
1627338000000|2021-07-26 22:20:00|11802.6|11801.7|11802.8|11801.9|11803|11802|11802.6|11801.6|91
1627338300000|2021-07-26 22:25:00|11802.9|11802|11801.9|11801|11802.9|11802|11801.7|11800.7|123
1627338600000|2021-07-26 22:30:00|11802|11801.1|11802.2|11801.3|11802.3|11801.4|11801.5|11800.6|88
1627338900000|2021-07-26 22:35:00|11802.1|11801.2|11801.4|11800.5|11802.4|11801.4|11801.1|11800|84
1627339200000|2021-07-26 22:40:00|11801.3|11800.4|11800.2|11799.3|11801.5|11800.6|11799.7|11798.8|77
1627339500000|2021-07-26 22:45:00|11800.3|11799.4|11801.2|11800.3|11801.8|11800.9|11800.1|11799.2|119
1627339800000|2021-07-26 22:50:00|11801.1|11800.2|11801.7|11800.8|11801.7|11800.8|11801|11800.1|88
1627340100000|2021-07-26 22:55:00|11801.4|11800.5|11801.1|11800.2|11801.5|11800.6|11800.7|11799.8|86
1627340400000|2021-07-26 23:00:00|11800.9|11800|11800.7|11799.8|11801.5|11800.6|11800.7|11799.8|135
1627340700000|2021-07-26 23:05:00|11800.6|11799.7|11802.9|11802|11802.9|11802|11800.5|11799.6|131
1627341000000|2021-07-26 23:10:00|11802.8|11801.9|11802.9|11802|11805.5|11804.6|11802.8|11801.9|225
1627341300000|2021-07-26 23:15:00|11802.8|11801.9|11802.3|11801.4|11803.6|11802.8|11802.1|11801.2|173
1627341600000|2021-07-26 23:20:00|11802.2|11801.3|11802.8|11801.9|11803.3|11802.4|11802.2|11801.3|81
1627341900000|2021-07-26 23:25:00|11802.7|11801.8|11802.3|11801.4|11802.9|11802|11802.2|11801.3|72
1627342200000|2021-07-26 23:30:00|11802.2|11801.3|11802.8|11801.9|11803|11802.1|11802.1|11801.2|98
1627342500000|2021-07-26 23:35:00|11803.1|11802.2|11803.9|11803|11803.9|11803|11802.4|11801.5|120
1627342800000|2021-07-26 23:40:00|11803.7|11802.8|11804.7|11803.8|11804.7|11804|11803.6|11802.7|116
1627343100000|2021-07-26 23:45:00|11804.6|11803.7|11805.8|11804.9|11807.4|11806.5|11803.9|11803.3|218
1627343400000|2021-07-26 23:50:00|11805.6|11804.7|11806.6|11805.7|11806.7|11805.8|11805.3|11804.4|106
1627343700000|2021-07-26 23:55:00|11806.4|11805.5|11805.4|11804.5|11807|11806.2|11805.2|11804.3|109
1627344000000|2021-07-27 00:00:00|11805.3|11804.4|11804.3|11803.4|11806.4|11805.5|11803.9|11803|268
1627344300000|2021-07-27 00:05:00|11804.4|11803.5|11807.5|11806.6|11807.6|11806.7|11804.2|11803.3|249
1627344600000|2021-07-27 00:10:00|11807.7|11806.8|11808.2|11807.6|11808.5|11807.8|11807.1|11806.3|179
1627344900000|2021-07-27 00:15:00|11808.3|11807.7|11811.8|11810.9|11811.9|11811.1|11808.2|11807.4|255
1627345200000|2021-07-27 00:20:00|11811.6|11811|11811.9|11811.3|11812.6|11811.9|11811.2|11810.5|158
1627345500000|2021-07-27 00:25:00|11811.8|11811.2|11811.7|11811.1|11812.1|11811.3|11810.9|11810.1|239
1627345800000|2021-07-27 00:30:00|11811.8|11810.9|11809.4|11808.5|11811.8|11810.9|11808.7|11808|236
1627346100000|2021-07-27 00:35:00|11809.3|11808.4|11809.7|11809.1|11810|11809.1|11808.2|11807.4|228
1627346400000|2021-07-27 00:40:00|11809.8|11808.9|11809.6|11809|11810.5|11809.9|11808.8|11808|198
1627346700000|2021-07-27 00:45:00|11809.7|11809.1|11810.2|11809.6|11811.1|11810.3|11809.6|11809|130
1627347000000|2021-07-27 00:50:00|11810.3|11809.7|11807.3|11806.4|11810.7|11810|11807|11806.1|247
1627347300000|2021-07-27 00:55:00|11807.1|11806.2|11808.8|11807.9|11810.3|11809.5|11806.5|11805.6|315
1627347600000|2021-07-27 01:00:00|11808.9|11808|11807.5|11806.6|11809|11808.2|11807.2|11806.5|404
1627347900000|2021-07-27 01:05:00|11807.4|11806.5|11807.4|11806.5|11809.4|11808.8|11807.1|11806.3|287
1627348200000|2021-07-27 01:10:00|11807.3|11806.4|11807.9|11807|11808|11807.1|11806.8|11806.2|185
1627348500000|2021-07-27 01:15:00|11807.8|11806.9|11808.1|11807.2|11808.3|11807.5|11807|11806.2|253
1627348800000|2021-07-27 01:20:00|11808.2|11807.3|11806.9|11806.3|11808.2|11807.5|11806.6|11806|344
1627349100000|2021-07-27 01:25:00|11807|11806.4|11807|11806.4|11807.5|11806.6|11805.7|11805.1|304
1627349400000|2021-07-27 01:30:00|11806.9|11806.3|11807|11806.4|11807.7|11807|11806.1|11805.3|355
1627349700000|2021-07-27 01:35:00|11806.9|11806.3|11806.2|11805.3|11807.2|11806.4|11805.5|11804.8|309
1627350000000|2021-07-27 01:40:00|11806.3|11805.4|11806.2|11805.6|11806.9|11806.1|11805.7|11804.8|294
1627350300000|2021-07-27 01:45:00|11806|11805.4|11803.3|11802.4|11806|11805.4|11802.6|11801.7|376
1627350600000|2021-07-27 01:50:00|11803.2|11802.3|11804.3|11803.4|11804.9|11804.2|11803.2|11802.3|269
1627350900000|2021-07-27 01:55:00|11804.4|11803.5|11803.7|11802.8|11804.8|11803.9|11803.6|11802.8|251
1627351200000|2021-07-27 02:00:00|11803.6|11802.7|11805.8|11804.9|11806.4|11805.6|11803.5|11802.7|289
1627351500000|2021-07-27 02:05:00|11805.6|11805|11804.4|11803.5|11806|11805.3|11803.8|11803|245
1627351800000|2021-07-27 02:10:00|11804.3|11803.4|11804.4|11803.5|11805.4|11804.7|11804.2|11803.4|237
1627352100000|2021-07-27 02:15:00|11804.3|11803.7|11805.9|11805|11806|11805.2|11804.3|11803.5|177
1627352400000|2021-07-27 02:20:00|11805.8|11804.9|11803.4|11802.5|11805.9|11805.1|11802.6|11801.9|273
1627352700000|2021-07-27 02:25:00|11803.2|11802.6|11802.1|11801.5|11803.5|11802.6|11802.1|11801.3|348
1627353000000|2021-07-27 02:30:00|11802|11801.4|11802.9|11802|11803.6|11802.8|11802|11801.3|396
1627353300000|2021-07-27 02:35:00|11802.8|11802.3|11803.4|11802.5|11803.6|11802.8|11802.1|11801.2|201
1627353600000|2021-07-27 02:40:00|11803.3|11802.4|11804.3|11803.4|11804.3|11803.5|11802.6|11801.9|216
1627353900000|2021-07-27 02:45:00|11804.2|11803.3|11804.3|11803.4|11804.9|11804|11803.6|11802.8|202
1627354200000|2021-07-27 02:50:00|11804.4|11803.5|11803.8|11802.9|11804.7|11804|11803.1|11802.2|205
1627354500000|2021-07-27 02:55:00|11803.7|11802.8|11806.4|11805.5|11806.7|11806|11803.7|11802.8|354
1627354800000|2021-07-27 03:00:00|11806.5|11805.6|11804.7|11803.8|11806.5|11805.6|11804.5|11803.7|235
1627355100000|2021-07-27 03:05:00|11804.6|11803.7|11803.8|11802.9|11804.9|11804|11803.5|11802.7|223
1627355400000|2021-07-27 03:10:00|11803.7|11802.8|11802.7|11801.8|11804.2|11803.4|11802|11801.3|179
1627355700000|2021-07-27 03:15:00|11802.6|11801.7|11801.9|11801.3|11802.8|11802.1|11801.6|11800.8|193
1627356000000|2021-07-27 03:20:00|11802|11801.1|11801.8|11800.9|11803.2|11802.5|11801.1|11800.4|334
1627356300000|2021-07-27 03:25:00|11801.9|11801|11803.6|11802.7|11803.6|11802.9|11801.4|11800.7|267
1627356600000|2021-07-27 03:30:00|11803.5|11802.9|11804|11803.1|11804.1|11803.3|11803.2|11802.4|246
1627356900000|2021-07-27 03:35:00|11803.9|11803|11804.4|11803.5|11804.4|11803.7|11803.5|11802.9|205
1627357200000|2021-07-27 03:40:00|11804.2|11803.6|11805.1|11804.2|11805.5|11804.8|11803.8|11803|284
1627357500000|2021-07-27 03:45:00|11805.2|11804.3|11805.4|11804.5|11805.5|11804.6|11804.2|11803.4|259
1627357800000|2021-07-27 03:50:00|11805.3|11804.4|11806.3|11805.4|11806.4|11805.6|11803.8|11802.9|280
1627358100000|2021-07-27 03:55:00|11806.2|11805.6|11805.9|11805|11806.8|11806|11805.7|11804.8|258
1627358400000|2021-07-27 04:00:00|11805.8|11804.9|11806.2|11805.6|11806.9|11806|11805.8|11804.9|144
1627358700000|2021-07-27 04:05:00|11806.3|11805.4|11804.4|11803.5|11806.4|11805.5|11804.2|11803.4|190
1627359000000|2021-07-27 04:10:00|11804.5|11803.6|11803.9|11803|11804.9|11804.2|11803.6|11802.7|183
1627359300000|2021-07-27 04:15:00|11803.8|11802.9|11804.2|11803.3|11804.3|11803.6|11803.3|11802.7|157
1627359600000|2021-07-27 04:20:00|11804|11803.4|11804.2|11803.3|11805|11804.2|11803.7|11803.1|178
1627359900000|2021-07-27 04:25:00|11804.3|11803.4|11804.3|11803.4|11804.7|11804.1|11804.1|11803.3|123
1627360200000|2021-07-27 04:30:00|11804.4|11803.5|11803.2|11802.3|11804.9|11804|11802.7|11801.9|170
1627360500000|2021-07-27 04:35:00|11803.3|11802.4|11803.6|11803|11804|11803.2|11803.1|11802.3|107
1627360800000|2021-07-27 04:40:00|11803.5|11802.9|11803.7|11802.8|11803.8|11803.1|11803.1|11802.2|172
1627361100000|2021-07-27 04:45:00|11803.6|11802.7|11803.8|11802.9|11803.8|11803|11803.1|11802.2|131
1627361400000|2021-07-27 04:50:00|11803.7|11802.8|11802.5|11801.6|11803.7|11802.8|11801.7|11800.8|161
1627361700000|2021-07-27 04:55:00|11802.2|11801.4|11802.7|11801.8|11802.9|11802.1|11801.8|11801.1|167
1627362000000|2021-07-27 05:00:00|11802.8|11801.9|11800.9|11800|11802.9|11802|11800.8|11799.9|218
1627362300000|2021-07-27 05:05:00|11800.8|11799.9|11800.1|11799.5|11801.2|11800.4|11799.9|11799|227
1627362600000|2021-07-27 05:10:00|11800.2|11799.6|11802.1|11801.5|11802.2|11801.5|11800.1|11799.3|170
1627362900000|2021-07-27 05:15:00|11802|11801.4|11802|11801.1|11802.9|11802.1|11801.1|11800.4|168
1627363200000|2021-07-27 05:20:00|11801.8|11800.9|11802.2|11801.3|11802.7|11801.8|11801.1|11800.5|242
1627363500000|2021-07-27 05:25:00|11802.1|11801.2|11802.2|11801.3|11802.3|11801.5|11801.4|11800.7|230
1627363800000|2021-07-27 05:30:00|11802.3|11801.4|11801.8|11800.9|11802.3|11801.4|11801.2|11800.4|319
1627364100000|2021-07-27 05:35:00|11801.7|11801.2|11801.8|11800.9|11802.9|11802.1|11801.5|11800.7|302
1627364400000|2021-07-27 05:40:00|11801.7|11800.8|11801.8|11800.9|11801.9|11801.2|11799.7|11798.9|391
1627364700000|2021-07-27 05:45:00|11801.7|11800.8|11800.3|11799.4|11801.8|11801.1|11799.4|11798.6|346
1627365000000|2021-07-27 05:50:00|11800.2|11799.3|11800.2|11799.3|11800.3|11799.5|11799.4|11798.5|185
1627365300000|2021-07-27 05:55:00|11800.3|11799.4|11801.4|11800.5|11801.5|11800.9|11799.4|11798.8|251
1627365600000|2021-07-27 06:00:00|11801.3|11800.8|11798.4|11797.8|11801.4|11800.8|11797.2|11796.5|495
1627365900000|2021-07-27 06:05:00|11798.5|11797.9|11798.7|11798.1|11800.2|11799.4|11797.1|11796.4|357
1627366200000|2021-07-27 06:10:00|11798.9|11798|11794.4|11793.5|11799.4|11798.6|11793.8|11793.2|584
1627366500000|2021-07-27 06:15:00|11794.3|11793.4|11795.7|11795.1|11796.2|11795.6|11794.2|11793.4|435
1627366800000|2021-07-27 06:20:00|11795.6|11795|11798.2|11797.6|11798.4|11797.7|11795.6|11795|536
1627367100000|2021-07-27 06:25:00|11798.1|11797.5|11795.1|11794.5|11798.1|11797.5|11795.1|11794.3|446
1627367400000|2021-07-27 06:30:00|11795.2|11794.3|11794.4|11793.5|11795.2|11794.3|11792.7|11792.1|514
1627367700000|2021-07-27 06:35:00|11794.1|11793.6|11793.7|11792.8|11795.2|11794.6|11793|11792.3|429
1627368000000|2021-07-27 06:40:00|11793.8|11792.9|11792.6|11792|11794|11793.4|11791.8|11791.1|287
1627368300000|2021-07-27 06:45:00|11792.7|11792.1|11791.6|11790.7|11792.9|11792.3|11790|11789.4|378
1627368600000|2021-07-27 06:50:00|11791.7|11790.8|11789.6|11789|11792.4|11791.5|11789.2|11788.5|387
1627368900000|2021-07-27 06:55:00|11789.5|11788.9|11788.4|11787.8|11791|11790.2|11788.3|11787.7|437
1627369200000|2021-07-27 07:00:00|11788.5|11787.9|11787.2|11786.6|11788.6|11788|11785.1|11784.5|804
1627369500000|2021-07-27 07:05:00|11787.3|11786.7|11782.2|11781.6|11787.3|11786.7|11780.8|11780|749
1627369800000|2021-07-27 07:10:00|11782.3|11781.7|11777.4|11776.5|11782.4|11781.7|11775.8|11774.9|812
1627370100000|2021-07-27 07:15:00|11777.2|11776.3|11780.2|11779.3|11782|11781.1|11775.6|11774.7|1000
1627370400000|2021-07-27 07:20:00|11780.3|11779.4|11778.6|11778|11781|11780.4|11778.2|11777.4|762
1627370700000|2021-07-27 07:25:00|11778.7|11778.1|11779.5|11778.6|11781.3|11780.6|11776.1|11775.3|903
1627371000000|2021-07-27 07:30:00|11779.7|11778.8|11783.5|11782.6|11783.9|11783.2|11777.4|11776.6|830
1627371300000|2021-07-27 07:35:00|11783.3|11782.7|11779.9|11779|11783.4|11782.7|11778.3|11777.5|858
1627371600000|2021-07-27 07:40:00|11780.1|11779.2|11780.4|11779.8|11782.7|11781.9|11778.6|11777.9|782
1627371900000|2021-07-27 07:45:00|11780.3|11779.7|11780.8|11779.9|11782.1|11781.4|11778.8|11777.9|765
1627372200000|2021-07-27 07:50:00|11780.9|11780|11776.6|11776|11781|11780.1|11775.5|11774.7|753
1627372500000|2021-07-27 07:55:00|11776.7|11775.8|11783.5|11782.6|11783.7|11783|11776.5|11775.8|713
1627372800000|2021-07-27 08:00:00|11783.6|11782.7|11781.8|11781.2|11783.8|11783.1|11780.8|11779.9|697
1627373100000|2021-07-27 08:05:00|11781.9|11781.3|11783.2|11782.3|11783.5|11782.7|11779.7|11779|742
1627373400000|2021-07-27 08:10:00|11783.1|11782.2|11775.4|11774.8|11783.1|11782.3|11775.3|11774.6|723
1627373700000|2021-07-27 08:15:00|11775.3|11774.7|11771.4|11770.8|11776.7|11775.9|11771.4|11770.8|639
1627374000000|2021-07-27 08:20:00|11771.5|11770.9|11775|11774.4|11775.7|11774.9|11770.4|11769.7|692
1627374300000|2021-07-27 08:25:00|11775.1|11774.5|11774.1|11773.5|11775.7|11774.9|11771.1|11770.4|528
1627374600000|2021-07-27 08:30:00|11774|11773.4|11775.4|11774.8|11776.1|11775.4|11772.8|11772.2|471
1627374900000|2021-07-27 08:35:00|11775.1|11774.5|11775.9|11775.3|11776.8|11776.1|11774.8|11774.1|443
1627375200000|2021-07-27 08:40:00|11775.8|11775.2|11774.3|11773.4|11776.8|11776.2|11773.6|11772.9|407
1627375500000|2021-07-27 08:45:00|11773.9|11773.3|11777.5|11776.9|11777.7|11777.1|11773.4|11772.8|444
1627375800000|2021-07-27 08:50:00|11777.4|11776.8|11780.1|11779.2|11780.3|11779.7|11776.4|11775.7|457
1627376100000|2021-07-27 08:55:00|11780|11779.4|11778.2|11777.3|11780|11779.4|11776.2|11775.6|568
1627376400000|2021-07-27 09:00:00|11777.9|11777.4|11776.8|11776.2|11779|11778.2|11775.7|11775.1|442
1627376700000|2021-07-27 09:05:00|11776.9|11776.3|11780.9|11780.3|11781.1|11780.4|11774.8|11774.2|438
1627377000000|2021-07-27 09:10:00|11781|11780.4|11780.9|11780.3|11782.2|11781.5|11780.1|11779.3|451
1627377300000|2021-07-27 09:15:00|11780.8|11780.2|11780.3|11779.7|11783.1|11782.2|11780|11779.3|478
1627377600000|2021-07-27 09:20:00|11780.2|11779.6|11783.3|11782.7|11783.9|11783.3|11780.1|11779.3|445
1627377900000|2021-07-27 09:25:00|11783.1|11782.5|11784.5|11783.9|11785|11784.4|11782.7|11782.1|387
1627378200000|2021-07-27 09:30:00|11784.4|11783.8|11785.2|11784.6|11785.9|11785.2|11783.2|11782.4|395
1627378500000|2021-07-27 09:35:00|11785.3|11784.7|11783.9|11783|11785.7|11785|11783.4|11782.8|427
1627378800000|2021-07-27 09:40:00|11783.8|11782.9|11782.5|11781.6|11784.5|11783.8|11781.4|11780.8|483
1627379100000|2021-07-27 09:45:00|11782.6|11781.7|11778.9|11778.3|11782.6|11781.7|11777.9|11777.2|572
1627379400000|2021-07-27 09:50:00|11778.7|11778.1|11783.3|11782.7|11783.6|11782.9|11777.4|11776.8|383
1627379700000|2021-07-27 09:55:00|11783.2|11782.6|11782.3|11781.7|11784.7|11784.1|11782.3|11781.6|388
1627380000000|2021-07-27 10:00:00|11782.4|11781.8|11778.3|11777.4|11782.4|11781.8|11778|11777.4|444
1627380300000|2021-07-27 10:05:00|11778|11777.5|11781.2|11780.3|11781.6|11781|11776.8|11776.2|412
1627380600000|2021-07-27 10:10:00|11781.1|11780.5|11783.4|11782.8|11785.3|11784.7|11780.8|11780.1|425
1627380900000|2021-07-27 10:15:00|11783.3|11782.7|11786.5|11785.9|11786.6|11786|11782|11781.4|425
1627381200000|2021-07-27 10:20:00|11786.7|11785.8|11786|11785.4|11787.1|11786.3|11784.7|11784|477
1627381500000|2021-07-27 10:25:00|11785.4|11784.8|11786|11785.4|11786.6|11785.9|11784.4|11783.8|368
1627381800000|2021-07-27 10:30:00|11785.7|11785.1|11786.2|11785.3|11787.1|11786.5|11784.5|11783.7|420
1627382100000|2021-07-27 10:35:00|11786.1|11785.5|11788.1|11787.5|11788.2|11787.6|11785|11784.4|404
1627382400000|2021-07-27 10:40:00|11788.2|11787.6|11787.1|11786.5|11788.8|11788.1|11784.9|11784.3|477
1627382700000|2021-07-27 10:45:00|11787|11786.4|11788.7|11787.8|11789.9|11789.3|11785.9|11785.3|328
1627383000000|2021-07-27 10:50:00|11788.4|11787.9|11788.4|11787.8|11789.2|11788.6|11787.2|11786.6|385
1627383300000|2021-07-27 10:55:00|11788.5|11787.9|11789|11788.4|11790.3|11789.6|11787.9|11787.2|292
1627383600000|2021-07-27 11:00:00|11788.9|11788.3|11787|11786.4|11789|11788.4|11786.3|11785.7|461
1627383900000|2021-07-27 11:05:00|11787.1|11786.5|11789.5|11788.9|11789.7|11789.1|11786.1|11785.5|375
1627384200000|2021-07-27 11:10:00|11789.4|11788.8|11789.6|11789|11790.3|11789.7|11787.3|11786.7|416
1627384500000|2021-07-27 11:15:00|11789.7|11789.1|11791|11790.4|11792.4|11791.7|11788.5|11787.9|460
1627384800000|2021-07-27 11:20:00|11791.1|11790.5|11792.5|11791.9|11792.9|11792.3|11790.2|11789.6|450
1627385100000|2021-07-27 11:25:00|11792.6|11792|11790.3|11789.7|11792.6|11792|11789.5|11788.7|377
1627385400000|2021-07-27 11:30:00|11790.2|11789.6|11792.7|11792.1|11793.1|11792.5|11789|11788.3|407
1627385700000|2021-07-27 11:35:00|11792.8|11792.2|11796.8|11796.2|11797.4|11796.8|11792.1|11791.5|397
1627386000000|2021-07-27 11:40:00|11796.9|11796.3|11795.7|11795.1|11797.6|11797|11795.5|11794.9|486
1627386300000|2021-07-27 11:45:00|11795.8|11795.2|11797|11796.4|11799|11798.4|11795.6|11795|414
1627386600000|2021-07-27 11:50:00|11797.2|11796.3|11798.4|11797.8|11799|11798.4|11796.4|11795.8|324
1627386900000|2021-07-27 11:55:00|11798.5|11797.9|11799|11798.4|11800.3|11799.7|11797.9|11797.3|497
1627387200000|2021-07-27 12:00:00|11799.1|11798.5|11804.7|11804.1|11806.8|11806|11799.1|11798.5|644
1627387500000|2021-07-27 12:05:00|11804.8|11804.2|11806.9|11806|11809.8|11809.2|11804.8|11804.2|600
1627387800000|2021-07-27 12:10:00|11807.1|11806.5|11809.3|11808.7|11811.6|11811|11807|11806.4|563
1627388100000|2021-07-27 12:15:00|11809.7|11809.1|11813.1|11812.5|11813.1|11812.5|11809.7|11809.1|620
1627388400000|2021-07-27 12:20:00|11813.2|11812.6|11814.1|11813.5|11815|11814.4|11810.7|11810.1|563
1627388700000|2021-07-27 12:25:00|11814|11813.4|11812|11811.1|11814.1|11813.5|11811.2|11810.6|478
1627389000000|2021-07-27 12:30:00|11812.2|11811.3|11814.1|11813.5|11820|11819.1|11811.8|11811.2|829
1627389300000|2021-07-27 12:35:00|11814.2|11813.6|11814.8|11814.2|11817.5|11816.9|11814.1|11813.5|665
1627389600000|2021-07-27 12:40:00|11815|11814.1|11815.2|11814.6|11816.4|11815.5|11814.2|11813.5|545
1627389900000|2021-07-27 12:45:00|11815.4|11814.8|11815.6|11815|11816|11815.4|11814.6|11814|400
1627390200000|2021-07-27 12:50:00|11815.7|11815.1|11812.8|11812.2|11815.7|11815.1|11812.1|11811.5|434
1627390500000|2021-07-27 12:55:00|11812.9|11812.3|11819|11818.4|11820|11819.2|11812.8|11812.1|543
1627390800000|2021-07-27 13:00:00|11818.9|11818.3|11817.7|11817.1|11820.2|11819.6|11817.4|11816.8|555
1627391100000|2021-07-27 13:05:00|11817.8|11817.2|11817.3|11816.7|11818.6|11818|11815.2|11814.5|505
1627391400000|2021-07-27 13:10:00|11817.2|11816.6|11819.8|11819.2|11820.8|11820.2|11817.2|11816.6|588
1627391700000|2021-07-27 13:15:00|11819.9|11819.3|11825.3|11824.7|11826.2|11825.6|11819.6|11819|681
1627392000000|2021-07-27 13:20:00|11825.4|11824.8|11822.1|11821.5|11826.5|11825.9|11821.3|11820.7|607
1627392300000|2021-07-27 13:25:00|11822|11821.4|11822.7|11821.8|11825.2|11824.6|11822|11821.4|575
1627392600000|2021-07-27 13:30:00|11822.8|11821.9|11816|11815.1|11823.4|11822.5|11814.5|11813.7|1036
1627392900000|2021-07-27 13:35:00|11816.1|11815.2|11814.2|11813.6|11816.8|11816.2|11812.6|11811.9|861
1627393200000|2021-07-27 13:40:00|11813.9|11813.3|11805.1|11804.2|11815.6|11814.9|11803.9|11803.2|870
1627393500000|2021-07-27 13:45:00|11805|11804.4|11807.9|11807.3|11809.2|11808.5|11800.9|11800.2|1034
1627393800000|2021-07-27 13:50:00|11808|11807.1|11811.4|11810.8|11813.5|11812.9|11807|11806.2|888
1627394100000|2021-07-27 13:55:00|11811.6|11811|11813.2|11812.1|11816.1|11815.4|11810.6|11809.9|699
1627394400000|2021-07-27 14:00:00|11813.1|11812.2|11817.5|11816.9|11817.7|11817|11812.2|11811|929
1627394700000|2021-07-27 14:05:00|11817.6|11817|11814.2|11813.6|11818|11817.4|11810.9|11810.3|764
1627395000000|2021-07-27 14:10:00|11814.1|11813.5|11810.9|11810.3|11815.1|11814.5|11810|11809.2|791
1627395300000|2021-07-27 14:15:00|11810.8|11810.2|11807.3|11806.7|11812.2|11811.6|11806.6|11806|727
1627395600000|2021-07-27 14:20:00|11807.2|11806.6|11807.6|11807|11810.4|11809.8|11806.9|11806.1|703
1627395900000|2021-07-27 14:25:00|11807.5|11806.9|11808.1|11807.5|11810|11809.4|11806.4|11805.8|628
1627396200000|2021-07-27 14:30:00|11808|11807.4|11808.5|11807.9|11811.9|11811.3|11807.1|11806.5|717
1627396500000|2021-07-27 14:35:00|11808.6|11808|11810.5|11809.9|11813|11812.1|11806.8|11806.2|707
1627396800000|2021-07-27 14:40:00|11810.1|11809.5|11813.6|11813|11814.6|11813.7|11809.4|11808.8|709
1627397100000|2021-07-27 14:45:00|11813.5|11812.9|11812.2|11811.6|11815|11814.4|11811|11810.4|600
1627397400000|2021-07-27 14:50:00|11812.3|11811.7|11814.2|11813.6|11818.8|11818.2|11812.3|11811.5|838
1627397700000|2021-07-27 14:55:00|11814.3|11813.7|11825.5|11824.9|11828.2|11827.5|11814.3|11813.7|1170
1627398000000|2021-07-27 15:00:00|11825.4|11824.8|11824.9|11824.3|11827.3|11826.7|11823.9|11823.2|867
1627398300000|2021-07-27 15:05:00|11825|11824.4|11828.3|11827.7|11828.7|11828|11825|11824.3|688
1627398600000|2021-07-27 15:10:00|11828.1|11827.5|11836.7|11836.1|11836.7|11836.1|11828.1|11827.5|923
1627398900000|2021-07-27 15:15:00|11836.6|11836|11831.4|11830.5|11837.4|11836.8|11830.8|11829.9|860
1627399200000|2021-07-27 15:20:00|11831.3|11830.7|11833.2|11832.3|11834.4|11833.8|11831|11830.1|765
1627399500000|2021-07-27 15:25:00|11833.1|11832.5|11835.4|11834.8|11835.6|11835|11832.2|11831.6|763
1627399800000|2021-07-27 15:30:00|11835.3|11834.7|11831|11830.4|11835.8|11835.2|11830.6|11830|683
1627400100000|2021-07-27 15:35:00|11830.9|11830.3|11826|11825.4|11831.2|11830.6|11825.8|11825.2|641
1627400400000|2021-07-27 15:40:00|11826.1|11825.5|11829.9|11829.3|11831.7|11830.9|11825.7|11825|850
1627400700000|2021-07-27 15:45:00|11830|11829.4|11830.1|11829.2|11831|11830.3|11828.5|11827.8|672
1627401000000|2021-07-27 15:50:00|11830|11829.1|11828.5|11827.9|11830.2|11829.5|11826.4|11825.8|523
1627401300000|2021-07-27 15:55:00|11828.4|11827.8|11830.6|11830|11831.1|11830.5|11828.3|11827.7|462
1627401600000|2021-07-27 16:00:00|11830.9|11830.3|11832|11831.4|11832.2|11831.6|11830.2|11829.5|589
1627401900000|2021-07-27 16:05:00|11832.1|11831.5|11831.9|11831|11835|11834.4|11831.2|11830.6|629
1627402200000|2021-07-27 16:10:00|11831.8|11830.9|11829.9|11829|11831.8|11830.9|11828.1|11827.5|626
1627402500000|2021-07-27 16:15:00|11829.8|11828.9|11827.8|11827.2|11831.6|11830.9|11827.8|11827.2|573
1627402800000|2021-07-27 16:20:00|11828|11827.4|11828.2|11827.6|11829.8|11829.2|11827.6|11827|409
1627403100000|2021-07-27 16:25:00|11828.3|11827.7|11829.9|11829.3|11830.1|11829.4|11828.2|11827.6|494
1627403400000|2021-07-27 16:30:00|11830|11829.4|11832.5|11831.9|11833.1|11832.5|11830|11829.4|566
1627403700000|2021-07-27 16:35:00|11832.6|11832|11836|11835.4|11836.2|11835.6|11832.3|11831.7|377
1627404000000|2021-07-27 16:40:00|11836.1|11835.5|11835|11834.4|11836.2|11835.6|11832.8|11832.2|471
1627404300000|2021-07-27 16:45:00|11834.9|11834.3|11833.2|11832.6|11835.2|11834.6|11832.6|11831.8|351
1627404600000|2021-07-27 16:50:00|11833.3|11832.7|11834|11833.4|11835.3|11834.6|11832.8|11832.2|405
1627404900000|2021-07-27 16:55:00|11834.1|11833.5|11836.6|11836|11836.8|11836.2|11834|11833.1|407
1627405200000|2021-07-27 17:00:00|11836.5|11835.9|11835.9|11835.3|11837.1|11836.5|11834.8|11834.2|351
1627405500000|2021-07-27 17:05:00|11835.7|11835.1|11836.4|11835.8|11836.9|11836.3|11834.9|11834.3|432
1627405800000|2021-07-27 17:10:00|11836.5|11835.9|11836|11835.4|11836.8|11836.1|11835.6|11834.9|423
1627406100000|2021-07-27 17:15:00|11836.1|11835.5|11835.9|11835.3|11836.4|11835.7|11835.1|11834.3|348
1627406400000|2021-07-27 17:20:00|11836|11835.4|11836.6|11836|11836.7|11836.1|11835.4|11834.8|274
1627406700000|2021-07-27 17:25:00|11836.5|11835.9|11837|11836.4|11838.2|11837.4|11835.6|11835|379
1627407000000|2021-07-27 17:30:00|11837.1|11836.5|11838|11837.4|11838.3|11837.5|11836.1|11835.4|286
1627407300000|2021-07-27 17:35:00|11838.1|11837.5|11840.6|11839.7|11841.7|11840.9|11837.9|11837.3|358
1627407600000|2021-07-27 17:40:00|11840.7|11839.8|11839.5|11838.9|11841.1|11840.4|11839.4|11838.8|347
1627407900000|2021-07-27 17:45:00|11839.4|11838.8|11837|11836.4|11839.8|11839.2|11836.9|11836.3|301
1627408200000|2021-07-27 17:50:00|11836.9|11836.3|11836.4|11835.8|11837.1|11836.5|11835.5|11834.7|346
1627408500000|2021-07-27 17:55:00|11836.5|11835.9|11834.3|11833.7|11836.7|11836.1|11833.8|11833.2|307
1627408800000|2021-07-27 18:00:00|11834.4|11833.8|11835.3|11834.7|11835.4|11834.8|11834|11833.4|369
1627409100000|2021-07-27 18:05:00|11835.4|11834.8|11835.6|11835|11835.6|11835|11834.6|11834|253
1627409400000|2021-07-27 18:10:00|11835.5|11834.9|11833.9|11833.3|11835.5|11834.9|11833.5|11832.9|219
1627409700000|2021-07-27 18:15:00|11833.8|11833.2|11832.6|11832|11833.8|11833.2|11830.6|11830|398
1627410000000|2021-07-27 18:20:00|11832.7|11832.1|11832.7|11832.1|11834.7|11833.9|11832.1|11831.5|434
1627410300000|2021-07-27 18:25:00|11832.8|11832.2|11831.5|11830.6|11832.9|11832.2|11831.2|11830.4|342
1627410600000|2021-07-27 18:30:00|11831.6|11830.7|11829.5|11828.9|11831.8|11830.9|11829.3|11828.6|346
1627410900000|2021-07-27 18:35:00|11829.6|11828.7|11827.7|11827.1|11829.8|11829.2|11827.7|11827.1|214
1627411200000|2021-07-27 18:40:00|11827.6|11827|11827.3|11826.7|11828.3|11827.7|11826.7|11826.1|230
1627411500000|2021-07-27 18:45:00|11827.2|11826.6|11827.3|11826.7|11827.9|11827.3|11825.8|11825.2|292
1627411800000|2021-07-27 18:50:00|11827.4|11826.8|11825.1|11824.5|11828|11827.4|11824.9|11824.3|344
1627412100000|2021-07-27 18:55:00|11825.5|11824.9|11823.2|11822.6|11827|11826.4|11823.1|11822.5|354
1627412400000|2021-07-27 19:00:00|11823.1|11822.5|11822.1|11821.5|11823.2|11822.6|11821.7|11821.1|351
1627412700000|2021-07-27 19:05:00|11822|11821.4|11821.6|11821|11822.8|11822.2|11821.3|11820.7|278
1627413000000|2021-07-27 19:10:00|11821.7|11821.1|11820.3|11819.7|11821.7|11821.1|11819.7|11819.1|301
1627413300000|2021-07-27 19:15:00|11820.4|11819.8|11822.2|11821.3|11822.3|11821.4|11820.3|11819.7|282
1627413600000|2021-07-27 19:20:00|11821.6|11821|11821.5|11820.9|11822.7|11822|11820.8|11820.2|236
1627413900000|2021-07-27 19:25:00|11821.6|11821|11822|11821.4|11822|11821.4|11820.5|11819.8|219
1627414200000|2021-07-27 19:30:00|11822.2|11821.3|11820.5|11819.9|11822.2|11821.4|11820.2|11819.5|343
1627414500000|2021-07-27 19:35:00|11820.4|11819.8|11820.1|11819.5|11820.5|11819.9|11819.8|11819.2|250
1627414800000|2021-07-27 19:40:00|11820|11819.4|11820|11819.4|11820.3|11819.6|11819.1|11818.5|221
1627415100000|2021-07-27 19:45:00|11819.9|11819.3|11819.4|11818.8|11821.1|11820.5|11819.3|11818.5|195
1627415400000|2021-07-27 19:50:00|11819.5|11818.9|11821|11820.4|11821.4|11820.8|11819.4|11818.8|313
1627415700000|2021-07-27 19:55:00|11821.1|11820.5|11822|11821.4|11823.4|11822.8|11820.7|11820.1|464
1627416000000|2021-07-27 20:00:00|11821.7|11821.1|11822.2|11821.3|11823.2|11822.4|11820.8|11820.1|417
1627416300000|2021-07-27 20:05:00|11822.1|11821.2|11821.1|11820.5|11822.2|11821.3|11820.8|11820.1|275
1627416600000|2021-07-27 20:10:00|11821.3|11820.4|11821.2|11820.3|11822.8|11821.9|11820.7|11820|371
1627416900000|2021-07-27 20:15:00|11820.9|11820.4|11821.7|11820.8|11821.7|11821|11819.4|11818.7|238
1627417200000|2021-07-27 20:20:00|11821.3|11820.7|11819.6|11819|11822.2|11821.5|11819.3|11818.7|161
1627417500000|2021-07-27 20:25:00|11819.7|11819.1|11820.4|11819.5|11821.1|11820.5|11819.1|11818.5|197
1627417800000|2021-07-27 20:30:00|11820.3|11819.8|11819.2|11818.3|11820.7|11820|11819|11818.3|309
1627418100000|2021-07-27 20:35:00|11819.3|11818.4|11819.3|11818.4|11820.3|11819.4|11819|11818.3|138
1627418400000|2021-07-27 20:40:00|11819.2|11818.3|11817.8|11817.2|11819.3|11818.5|11817.1|11816.2|177
1627418700000|2021-07-27 20:45:00|11818|11817.1|11817.7|11816.8|11818.7|11817.9|11817.6|11816.7|183
1627419000000|2021-07-27 20:50:00|11817.6|11816.7|11816.1|11815.2|11817.8|11816.9|11815.7|11814.8|302
1627419300000|2021-07-27 20:55:00|11815.7|11815.1|11817|11815.6|11817.4|11816.5|11815.7|11814.9|225
1627419600000|2021-07-27 21:00:00|11817.9|11815.2|11820.1|11814.5|11825.4|11818.5|11817.6|11813.8|87
1627419900000|2021-07-27 21:05:00|11819.8|11814.6|11819.6|11815|11822.8|11815.9|11818.5|11813.2|172
1627420200000|2021-07-27 21:10:00|11820|11815.2|11819.8|11814.3|11820.6|11816|11818.9|11813.5|170
1627420500000|2021-07-27 21:15:00|11820.1|11814.5|11819.8|11814.7|11820.5|11815.6|11819.2|11814.5|125
1627420800000|2021-07-27 21:20:00|11820|11814.9|11819.5|11815.1|11820.3|11815.9|11818.7|11813.8|106
1627421100000|2021-07-27 21:25:00|11819.7|11815.2|11819.7|11815.2|11819.8|11816|11818.8|11814.4|126
1627421400000|2021-07-27 21:30:00|11819.4|11815.6|11819.2|11815|11819.9|11815.8|11819.1|11814.1|189
1627421700000|2021-07-27 21:35:00|11819.3|11815.3|11818.9|11815.6|11819.5|11815.6|11818.3|11814.8|115
1627422000000|2021-07-27 21:40:00|11819|11815.8|11819|11815.1|11819.2|11815.9|11818.3|11815|187
1627422300000|2021-07-27 21:45:00|11818.8|11815.2|11822.3|11815.3|11822.3|11815.7|11818.6|11814.5|205
1627422600000|2021-07-27 21:50:00|11822.2|11815.2|11819.9|11815.2|11822.3|11816.6|11819.2|11814.4|327
1627422900000|2021-07-27 21:55:00|11820.2|11815.4|11820.9|11815.4|11821.9|11816.4|11819.3|11814.1|352
1627423200000|2021-07-27 22:00:00|11820.2|11815.5|11818.7|11817.3|11822.2|11817.7|11818.2|11814.1|483
1627423500000|2021-07-27 22:05:00|11818.6|11817.2|11818.1|11817.2|11819.2|11817.9|11817.8|11816.9|164
1627423800000|2021-07-27 22:10:00|11818.2|11817.1|11818.8|11817.9|11819.5|11818.4|11818.1|11817.1|165
1627424100000|2021-07-27 22:15:00|11819.1|11817.7|11818.2|11817.3|11819.5|11818.4|11818.1|11817.1|119
1627424400000|2021-07-27 22:20:00|11818.3|11817.4|11818.3|11817.4|11818.8|11817.9|11817.6|11816.7|105
1627424700000|2021-07-27 22:25:00|11818.4|11817.5|11819.4|11818.5|11820|11819.1|11818.3|11817.4|143
1627425000000|2021-07-27 22:30:00|11819.1|11818.2|11818.2|11817.3|11819.2|11818.3|11817.7|11816.8|127
1627425300000|2021-07-27 22:35:00|11818.3|11817.4|11815.7|11814.8|11818.7|11817.8|11815.6|11814.7|181
1627425600000|2021-07-27 22:40:00|11815.6|11814.7|11816.4|11815.5|11816.5|11815.6|11814.1|11813.2|200
1627425900000|2021-07-27 22:45:00|11816.3|11815.4|11817.5|11816.6|11817.7|11816.7|11816.2|11815.3|190
1627426200000|2021-07-27 22:50:00|11817.4|11816.5|11817.9|11817|11817.9|11817|11817.1|11816.2|104
1627426500000|2021-07-27 22:55:00|11817.8|11816.9|11817.3|11816.4|11818|11817.1|11817.1|11816.2|120
1627426800000|2021-07-27 23:00:00|11817.4|11816.5|11818.4|11817.8|11819|11818.1|11816.2|11815.3|170
1627427100000|2021-07-27 23:05:00|11818.5|11817.6|11818.9|11818|11819|11818.1|11818|11817.1|74
1627427400000|2021-07-27 23:10:00|11818.8|11817.9|11819|11818.1|11819|11818.3|11818.6|11817.9|57
1627427700000|2021-07-27 23:15:00|11818.8|11818.2|11818.9|11818|11819.1|11818.3|11818.6|11817.9|88
1627428000000|2021-07-27 23:20:00|11818.8|11818.2|11819|11818.4|11819.5|11818.7|11818.7|11817.9|75
1627428300000|2021-07-27 23:25:00|11818.9|11818.3|11819|11818.1|11819.1|11818.4|11818.4|11817.7|40
1627428600000|2021-07-27 23:30:00|11818.9|11818|11820.4|11819.5|11820.6|11819.7|11818.9|11818|152
1627428900000|2021-07-27 23:35:00|11820.3|11819.4|11820.9|11820|11821|11820.1|11820.1|11819.3|119
1627429200000|2021-07-27 23:40:00|11821|11820.1|11820.8|11820.2|11821.1|11820.3|11820.4|11819.7|120
1627429500000|2021-07-27 23:45:00|11820.4|11819.8|11821.3|11820.4|11822|11821.2|11820.4|11819.7|171
1627429800000|2021-07-27 23:50:00|11821.4|11820.5|11821.5|11820.6|11821.7|11820.9|11820.7|11819.9|124
1627430100000|2021-07-27 23:55:00|11821.6|11820.7|11820.9|11820.3|11821.9|11821|11820.5|11819.7|162
1627430400000|2021-07-28 00:00:00|11821|11820.4|11822.4|11821.5|11823.3|11822.5|11821|11820.4|371
1627430700000|2021-07-28 00:05:00|11822|11821.4|11823|11822.1|11823.5|11822.8|11821.8|11820.9|303
1627431000000|2021-07-28 00:10:00|11822.9|11822|11823|11822.1|11823.5|11822.7|11822.2|11821.4|180
1627431300000|2021-07-28 00:15:00|11823.1|11822.4|11822.6|11822|11824.3|11823.7|11820.4|11819.7|361
1627431600000|2021-07-28 00:20:00|11822.8|11821.9|11823.3|11822.7|11823.9|11823.3|11822.3|11821.7|267
1627431900000|2021-07-28 00:25:00|11823.2|11822.6|11820.5|11819.6|11823.3|11822.7|11819.6|11818.9|297
1627432200000|2021-07-28 00:30:00|11820.4|11819.8|11819.7|11819.1|11821.3|11820.6|11819.7|11819.1|201
1627432500000|2021-07-28 00:35:00|11819.8|11819.2|11819.1|11818.2|11819.8|11819.2|11818.7|11818.1|174
1627432800000|2021-07-28 00:40:00|11818.9|11818.3|11817.2|11816.6|11819.3|11818.5|11817.2|11816.5|221
1627433100000|2021-07-28 00:45:00|11817.3|11816.7|11817.7|11817.1|11818.6|11817.8|11817.3|11816.7|234
1627433400000|2021-07-28 00:50:00|11817.6|11817|11814.9|11814|11818|11817.2|11814.1|11813.3|417
1627433700000|2021-07-28 00:55:00|11814.2|11813.3|11814.5|11813.9|11814.7|11814|11812.8|11812.1|342
1627434000000|2021-07-28 01:00:00|11814.7|11814.1|11817.2|11816.6|11817.3|11816.6|11814.7|11814|368
1627434300000|2021-07-28 01:05:00|11817.4|11816.5|11816.9|11816|11818.1|11817.3|11816.4|11815.6|274
1627434600000|2021-07-28 01:10:00|11817|11816.1|11818.7|11817.8|11818.8|11818.1|11817|11816.1|316
1627434900000|2021-07-28 01:15:00|11818.6|11817.7|11819.3|11818.4|11820|11819.2|11818.5|11817.6|367
1627435200000|2021-07-28 01:20:00|11819.2|11818.3|11821.4|11820.8|11821.9|11821.2|11819.2|11818.3|268
1627435500000|2021-07-28 01:25:00|11821.5|11820.9|11821.8|11820.9|11822.1|11821.4|11821.3|11820.5|229
1627435800000|2021-07-28 01:30:00|11821.7|11820.8|11821.2|11820.6|11821.8|11821.1|11820|11819.2|376
1627436100000|2021-07-28 01:35:00|11821.1|11820.5|11820.9|11820|11822|11821.4|11819.5|11818.7|377
1627436400000|2021-07-28 01:40:00|11820.8|11820.2|11820.2|11819.3|11823|11822.2|11819.9|11819.1|401
1627436700000|2021-07-28 01:45:00|11820.3|11819.4|11822.1|11821.2|11822.5|11821.8|11820.3|11819.4|419
1627437000000|2021-07-28 01:50:00|11822.3|11821.4|11823.2|11822.3|11823.3|11822.5|11820.9|11820|376
1627437300000|2021-07-28 01:55:00|11823.3|11822.4|11822.5|11821.9|11823.9|11823.3|11822.4|11821.7|311
1627437600000|2021-07-28 02:00:00|11822.4|11821.8|11820.1|11819.5|11822.6|11822|11818.9|11818.1|500
1627437900000|2021-07-28 02:05:00|11819.9|11819.3|11819|11818.1|11820.5|11819.9|11818.3|11817.6|378
1627438200000|2021-07-28 02:10:00|11818.8|11818.2|11820.4|11819.5|11820.4|11819.7|11818.4|11817.7|337
1627438500000|2021-07-28 02:15:00|11820.5|11819.6|11821.4|11820.5|11822.1|11821.3|11820|11819.4|301
1627438800000|2021-07-28 02:20:00|11821.5|11820.6|11823.4|11822.5|11823.8|11823|11821.4|11820.5|245
1627439100000|2021-07-28 02:25:00|11823.5|11822.6|11822.7|11822.1|11824|11823.2|11822.5|11821.8|216
1627439400000|2021-07-28 02:30:00|11822.8|11822.2|11822.4|11821.5|11822.9|11822.3|11821.6|11820.9|221
1627439700000|2021-07-28 02:35:00|11822.3|11821.4|11822.4|11821.5|11822.8|11822.2|11821.9|11821.2|213
1627440000000|2021-07-28 02:40:00|11822.2|11821.6|11822.8|11822.2|11823.1|11822.4|11822|11821.3|168
1627440300000|2021-07-28 02:45:00|11822.7|11822.1|11822.2|11821.6|11823.1|11822.4|11822|11821.4|119
1627440600000|2021-07-28 02:50:00|11822.3|11821.7|11822.5|11821.9|11823.1|11822.4|11822.2|11821.6|146
1627440900000|2021-07-28 02:55:00|11822.4|11821.8|11825.2|11824.6|11825.2|11824.6|11822.3|11821.7|236
1627441200000|2021-07-28 03:00:00|11825.3|11824.7|11826.4|11825.8|11826.6|11825.9|11824.2|11823.6|221
1627441500000|2021-07-28 03:05:00|11826.5|11825.9|11826.5|11825.6|11826.6|11825.9|11825.5|11824.9|197
1627441800000|2021-07-28 03:10:00|11826.3|11825.7|11827.8|11827.2|11828|11827.3|11826.2|11825.6|130
1627442100000|2021-07-28 03:15:00|11827.7|11827.1|11825.7|11825.1|11827.8|11827.2|11825.4|11824.5|209
1627442400000|2021-07-28 03:20:00|11825.8|11824.9|11826.6|11826|11826.9|11826.2|11825.4|11824.7|174
1627442700000|2021-07-28 03:25:00|11826.7|11826.1|11825.8|11825.2|11827|11826.2|11825.4|11824.8|183
1627443000000|2021-07-28 03:30:00|11825.7|11825.1|11825.9|11825.3|11826.2|11825.5|11825.6|11824.9|101
1627443300000|2021-07-28 03:35:00|11826|11825.4|11824.8|11824.2|11826|11825.4|11824.1|11823.3|222
1627443600000|2021-07-28 03:40:00|11824.6|11824|11824.5|11823.6|11825|11824.2|11823.9|11823.1|184
1627443900000|2021-07-28 03:45:00|11824.4|11823.5|11824.5|11823.6|11824.6|11823.9|11822.8|11822.1|262
1627444200000|2021-07-28 03:50:00|11824.6|11823.7|11824.6|11823.7|11824.7|11823.9|11824.1|11823.4|110
1627444500000|2021-07-28 03:55:00|11824.5|11823.6|11821.9|11821|11824.5|11823.6|11821.5|11820.9|206
1627444800000|2021-07-28 04:00:00|11822|11821.1|11822|11821.4|11823.1|11822.5|11821.7|11820.9|167
1627445100000|2021-07-28 04:05:00|11821.9|11821.3|11821.8|11821.2|11822|11821.4|11821.3|11820.6|144
1627445400000|2021-07-28 04:10:00|11821.9|11821.3|11821.4|11820.8|11822.1|11821.5|11821.3|11820.5|150
1627445700000|2021-07-28 04:15:00|11821.3|11820.7|11820.9|11820.3|11821.5|11820.7|11820.4|11819.8|103
1627446000000|2021-07-28 04:20:00|11820.8|11820.2|11820.9|11820.3|11821.1|11820.4|11820.7|11820|126
1627446300000|2021-07-28 04:25:00|11820.8|11820.2|11820.8|11820.2|11821.1|11820.4|11820.4|11819.8|70
1627446600000|2021-07-28 04:30:00|11820.6|11820|11821.1|11820.2|11821.2|11820.4|11820.3|11819.6|131
1627446900000|2021-07-28 04:35:00|11821|11820.1|11820.8|11819.9|11821.6|11820.8|11820.6|11819.9|83
1627447200000|2021-07-28 04:40:00|11821|11820.2|11823.1|11822.2|11823.7|11822.8|11820.7|11819.9|177
1627447500000|2021-07-28 04:45:00|11823|11822.1|11822.9|11822|11823.6|11822.8|11822.7|11821.9|112
1627447800000|2021-07-28 04:50:00|11822.6|11822.1|11821.5|11820.6|11823|11822.1|11821.1|11820.4|165
1627448100000|2021-07-28 04:55:00|11821.6|11820.7|11820.1|11819.2|11822.2|11821.4|11820.1|11819.2|252
1627448400000|2021-07-28 05:00:00|11820.2|11819.3|11819|11818.1|11820.4|11819.6|11817.6|11816.9|321
1627448700000|2021-07-28 05:05:00|11819.1|11818.2|11819.1|11818.2|11819.2|11818.5|11817.5|11816.7|291
1627449000000|2021-07-28 05:10:00|11819|11818.4|11817.6|11816.7|11819.1|11818.5|11817.4|11816.7|224
1627449300000|2021-07-28 05:15:00|11817.5|11816.6|11815.6|11815|11817.6|11816.7|11815.6|11814.8|239
1627449600000|2021-07-28 05:20:00|11815.7|11815.1|11816.6|11815.7|11816.6|11815.8|11814.9|11814.1|185
1627449900000|2021-07-28 05:25:00|11816.5|11815.6|11817.5|11816.9|11818.2|11817.4|11816.3|11815.6|166
1627450200000|2021-07-28 05:30:00|11817.4|11816.8|11815.8|11815.2|11818.1|11817.4|11815.7|11814.9|269
1627450500000|2021-07-28 05:35:00|11815.7|11815.1|11818.9|11818.3|11819.1|11818.4|11815.7|11815|253
1627450800000|2021-07-28 05:40:00|11819|11818.4|11817.3|11816.7|11819.2|11818.6|11816.7|11816|250
1627451100000|2021-07-28 05:45:00|11817.2|11816.6|11817.1|11816.5|11817.6|11816.9|11816.1|11815.4|282
1627451400000|2021-07-28 05:50:00|11817|11816.4|11816.7|11816.1|11817.4|11816.7|11816.2|11815.4|256
1627451700000|2021-07-28 05:55:00|11816.8|11816.2|11818.4|11817.5|11818.7|11817.9|11816.3|11815.5|305
1627452000000|2021-07-28 06:00:00|11818.6|11817.7|11818.2|11817.6|11819.2|11818.4|11816.9|11816|385
1627452300000|2021-07-28 06:05:00|11818.1|11817.5|11816.5|11815.6|11818.4|11817.7|11814.9|11814|288
1627452600000|2021-07-28 06:10:00|11816.3|11815.7|11819.1|11818.5|11819.4|11818.6|11814.8|11814.2|389
1627452900000|2021-07-28 06:15:00|11819.2|11818.3|11819.4|11818.5|11820.4|11819.5|11818.5|11817.7|422
1627453200000|2021-07-28 06:20:00|11819.2|11818.3|11816.5|11815.9|11819.2|11818.3|11815.7|11815|315
1627453500000|2021-07-28 06:25:00|11816.6|11816|11815.9|11815|11817.5|11816.7|11814.5|11813.8|318
1627453800000|2021-07-28 06:30:00|11815.6|11814.6|11810.4|11809.8|11815.6|11814.6|11810.1|11809.5|414
1627454100000|2021-07-28 06:35:00|11810.5|11809.9|11808.8|11808.2|11811.1|11810.3|11808.8|11808.1|332
1627454400000|2021-07-28 06:40:00|11808.7|11808.1|11811.5|11810.9|11811.8|11811|11806.7|11806|398
1627454700000|2021-07-28 06:45:00|11811.7|11810.8|11805.9|11805.3|11811.9|11811.1|11805.4|11804.8|395
1627455000000|2021-07-28 06:50:00|11806|11805.4|11808.9|11808.3|11809.2|11808.5|11805.6|11805|306
1627455300000|2021-07-28 06:55:00|11809|11808.4|11804.1|11803.5|11809.5|11808.7|11803.7|11803|600
1627455600000|2021-07-28 07:00:00|11804.2|11803.6|11807.5|11806.6|11807.9|11807.2|11803.8|11803.2|605
1627455900000|2021-07-28 07:05:00|11807.4|11806.9|11809.1|11808.5|11811.2|11810.5|11807.3|11806.7|631
1627456200000|2021-07-28 07:10:00|11809|11808.4|11809.2|11808.6|11810.4|11809.6|11808.3|11807.7|445
1627456500000|2021-07-28 07:15:00|11809.3|11808.7|11807.1|11806.2|11810.7|11809.9|11806.5|11805.7|386
1627456800000|2021-07-28 07:20:00|11807|11806.1|11810.3|11809.4|11812.7|11811.8|11806.9|11806.1|383
1627457100000|2021-07-28 07:25:00|11810.2|11809.3|11812|11811.4|11812.3|11811.5|11809|11808.4|287
1627457400000|2021-07-28 07:30:00|11812.1|11811.5|11808.3|11807.7|11812.7|11812.1|11807.7|11807|478
1627457700000|2021-07-28 07:35:00|11808.2|11807.6|11810.4|11809.8|11811.3|11810.6|11807.9|11807.2|427
1627458000000|2021-07-28 07:40:00|11810|11809.4|11810.6|11810|11810.7|11810|11808.4|11807.6|371
1627458300000|2021-07-28 07:45:00|11810.5|11809.9|11807.5|11806.9|11810.7|11810|11807.4|11806.7|357
1627458600000|2021-07-28 07:50:00|11807.6|11807|11806.7|11805.8|11808.1|11807.5|11806.4|11805.6|289
1627458900000|2021-07-28 07:55:00|11806.6|11806|11807.8|11806.9|11808.6|11807.7|11804.9|11804.1|369
1627459200000|2021-07-28 08:00:00|11807.7|11806.8|11808.4|11807.5|11809.2|11808.4|11805.5|11804.6|531
1627459500000|2021-07-28 08:05:00|11808.3|11807.4|11807|11806.1|11808.4|11807.5|11805.9|11805.2|409
1627459800000|2021-07-28 08:10:00|11806.8|11806.2|11805.7|11805.1|11807.5|11806.6|11804.7|11804.1|467
1627460100000|2021-07-28 08:15:00|11805.6|11805|11804.9|11804.3|11806.2|11805.4|11803.7|11802.8|369
1627460400000|2021-07-28 08:20:00|11805.1|11804.2|11805.9|11805.3|11806.3|11805.6|11804.5|11803.7|333
1627460700000|2021-07-28 08:25:00|11806|11805.4|11806.4|11805.8|11809|11808.2|11804.7|11804|284
1627461000000|2021-07-28 08:30:00|11806.3|11805.7|11803.5|11802.9|11806.8|11805.9|11803.4|11802.6|374
1627461300000|2021-07-28 08:35:00|11803.4|11802.8|11807.1|11806.5|11807.3|11806.6|11802.5|11801.7|358
1627461600000|2021-07-28 08:40:00|11807.2|11806.3|11813.4|11812.5|11813.4|11812.5|11807.2|11806.3|534
1627461900000|2021-07-28 08:45:00|11813.1|11812.4|11815|11814.4|11816.4|11815.7|11812.2|11811.4|607
1627462200000|2021-07-28 08:50:00|11815.1|11814.5|11823|11822.4|11823.1|11822.4|11815|11814.2|771
1627462500000|2021-07-28 08:55:00|11822.9|11822.3|11829.3|11828.7|11830.7|11830|11822.9|11822.2|938
1627462800000|2021-07-28 09:00:00|11829.4|11828.8|11825.8|11825.2|11829.5|11828.8|11824.4|11823.6|561
1627463100000|2021-07-28 09:05:00|11825.7|11825.1|11821.8|11820.9|11826.2|11825.5|11821.7|11820.9|403
1627463400000|2021-07-28 09:10:00|11821.9|11821|11823.2|11822.6|11825.1|11824.5|11821.7|11820.9|468
1627463700000|2021-07-28 09:15:00|11823.3|11822.7|11822.4|11821.8|11825.2|11824.4|11821.3|11820.6|517
1627464000000|2021-07-28 09:20:00|11822.5|11821.9|11823.7|11823.1|11824.2|11823.4|11822.5|11821.9|354
1627464300000|2021-07-28 09:25:00|11823.5|11822.9|11822.6|11822|11824|11823.3|11821.4|11820.8|421
1627464600000|2021-07-28 09:30:00|11822.7|11822.1|11820.4|11819.8|11822.7|11822.1|11820.2|11819.5|458
1627464900000|2021-07-28 09:35:00|11820.6|11819.7|11818.8|11817.9|11820.6|11819.8|11817.1|11816.3|362
1627465200000|2021-07-28 09:40:00|11818.9|11818.2|11819.5|11818.9|11821.1|11820.3|11818.7|11817.9|434
1627465500000|2021-07-28 09:45:00|11819.6|11819|11818.8|11818.2|11820.4|11819.7|11817.1|11816.3|434
1627465800000|2021-07-28 09:50:00|11818.7|11818.1|11817.3|11816.7|11820.5|11819.8|11817.3|11816.6|340
1627466100000|2021-07-28 09:55:00|11817.4|11816.5|11815.8|11814.9|11818.1|11817.3|11814.2|11813.5|439
1627466400000|2021-07-28 10:00:00|11815.6|11815|11817.8|11816.9|11819.5|11818.9|11815.5|11814.9|396
1627466700000|2021-07-28 10:05:00|11817.9|11817.2|11816.4|11815.8|11819.1|11818.4|11815.2|11814.5|464
1627467000000|2021-07-28 10:10:00|11816.3|11815.7|11812.9|11812.3|11816.8|11816|11811.7|11810.9|505
1627467300000|2021-07-28 10:15:00|11812.8|11812.2|11813.8|11813.2|11813.8|11813.2|11811.6|11811|377
1627467600000|2021-07-28 10:20:00|11814|11813.1|11814.4|11813.8|11815.1|11814.5|11812.4|11811.7|369
1627467900000|2021-07-28 10:25:00|11814.3|11813.7|11809.5|11808.9|11814.6|11813.8|11808.9|11808.3|440
1627468200000|2021-07-28 10:30:00|11809.6|11809|11807.1|11806.2|11810|11809.2|11805.3|11804.4|527
1627468500000|2021-07-28 10:35:00|11806.9|11806|11805.7|11805.1|11807.3|11806.4|11804.4|11803.8|407
1627468800000|2021-07-28 10:40:00|11805.8|11805.2|11808.2|11807.6|11808.5|11807.7|11804.1|11803.5|466
1627469100000|2021-07-28 10:45:00|11808.1|11807.5|11805.7|11805.1|11808.2|11807.6|11804.8|11804.1|298
1627469400000|2021-07-28 10:50:00|11805.6|11805|11802|11801.1|11805.7|11805.1|11801.7|11801.1|415
1627469700000|2021-07-28 10:55:00|11801.9|11801.3|11804.7|11803.8|11805.2|11804.5|11801.8|11801|434
1627470000000|2021-07-28 11:00:00|11804.8|11803.9|11802.9|11802.3|11806.1|11805.5|11802.9|11802.3|420
1627470300000|2021-07-28 11:05:00|11802.6|11802|11804.8|11803.9|11804.9|11804.2|11802.5|11801.8|355
1627470600000|2021-07-28 11:10:00|11804.6|11804|11806|11805.4|11806.5|11805.9|11804.6|11803.8|327
1627470900000|2021-07-28 11:15:00|11805.9|11805.3|11807.5|11806.9|11807.6|11807|11804.4|11803.6|346
1627471200000|2021-07-28 11:20:00|11807.4|11806.8|11803|11802.4|11808.6|11808|11802.9|11802.3|459
1627471500000|2021-07-28 11:25:00|11802.9|11802.3|11802|11801.4|11804.3|11803.5|11799.9|11799.3|505
1627471800000|2021-07-28 11:30:00|11801.9|11801.3|11810|11809.1|11810.1|11809.5|11801.7|11801.1|584
1627472100000|2021-07-28 11:35:00|11809.9|11809.3|11803.8|11803.2|11810.1|11809.4|11803.6|11802.9|477
1627472400000|2021-07-28 11:40:00|11803.7|11803.1|11811.3|11810.4|11811.3|11810.5|11803.3|11802.6|543
1627472700000|2021-07-28 11:45:00|11811.1|11810.2|11804.9|11804.3|11812.6|11812|11804.9|11804|498
1627473000000|2021-07-28 11:50:00|11804.8|11804.2|11808.8|11808.2|11809.7|11809|11804.8|11804.1|427
1627473300000|2021-07-28 11:55:00|11808.9|11808.3|11810.4|11809.8|11812.4|11811.7|11808.7|11808.1|674
1627473600000|2021-07-28 12:00:00|11810.2|11809.6|11806.7|11806.1|11811.3|11810.7|11806.2|11805.5|613
1627473900000|2021-07-28 12:05:00|11806.5|11805.9|11806.4|11805.8|11807.6|11807|11804.6|11804|385
1627474200000|2021-07-28 12:10:00|11806.5|11805.9|11806.8|11806.2|11808.8|11808.2|11805.8|11805|441
1627474500000|2021-07-28 12:15:00|11806.7|11806.1|11805.2|11804.6|11807.4|11806.8|11803.5|11802.9|393
1627474800000|2021-07-28 12:20:00|11805.3|11804.7|11800.9|11800.3|11806.2|11805.6|11800.9|11800.3|435
1627475100000|2021-07-28 12:25:00|11801|11800.4|11800.2|11799.3|11803.7|11803.1|11799.5|11798.9|522
1627475400000|2021-07-28 12:30:00|11800|11799.1|11798.3|11797.7|11800.2|11799.5|11792.2|11791.3|732
1627475700000|2021-07-28 12:35:00|11798.4|11797.5|11793.1|11792.5|11798.4|11797.5|11792.4|11791.7|552
1627476000000|2021-07-28 12:40:00|11793.3|11792.4|11797.3|11796.7|11797.4|11796.8|11792.2|11791.6|507
1627476300000|2021-07-28 12:45:00|11797|11796.4|11796.9|11796.3|11798.4|11797.8|11795.1|11794.5|476
1627476600000|2021-07-28 12:50:00|11797|11796.4|11797.6|11797|11798.9|11798.3|11796.1|11795.5|412
1627476900000|2021-07-28 12:55:00|11797.8|11797.2|11799.2|11798.6|11799.8|11799.2|11797.4|11796.7|504
1627477200000|2021-07-28 13:00:00|11799.4|11798.5|11799.3|11798.7|11804|11803.4|11797.7|11797.1|727
1627477500000|2021-07-28 13:05:00|11799.6|11799|11799.2|11798.6|11801.5|11800.9|11797.5|11796.9|615
1627477800000|2021-07-28 13:10:00|11799.3|11798.7|11798.1|11797.5|11799.4|11798.8|11794.3|11793.7|565
1627478100000|2021-07-28 13:15:00|11798|11797.4|11793.2|11792.6|11798.1|11797.5|11793.2|11792.6|625
1627478400000|2021-07-28 13:20:00|11793.1|11792.5|11793.5|11792.6|11795.3|11794.7|11791.4|11790.8|598
1627478700000|2021-07-28 13:25:00|11793.6|11793|11795.3|11794.7|11795.8|11795.2|11793|11792.4|414
1627479000000|2021-07-28 13:30:00|11795.2|11794.6|11793.9|11793.3|11797.8|11797.2|11793.4|11792.8|422
1627479300000|2021-07-28 13:35:00|11794|11793.4|11795.8|11795.2|11796.4|11795.8|11793.4|11792.8|537
1627479600000|2021-07-28 13:40:00|11795.9|11795.3|11792|11791.4|11796.6|11796|11792|11791.4|487
1627479900000|2021-07-28 13:45:00|11792.2|11791.6|11790.8|11790.2|11792.6|11792|11788.6|11788|440
1627480200000|2021-07-28 13:50:00|11790.9|11790.3|11787.2|11786.6|11791.4|11790.8|11784.1|11783.3|569
1627480500000|2021-07-28 13:55:00|11787.1|11786.5|11787|11786.1|11788.9|11788.3|11783.7|11783.1|721
1627480800000|2021-07-28 14:00:00|11786.9|11786|11793.7|11792.8|11793.7|11792.8|11785.2|11784.4|821
1627481100000|2021-07-28 14:05:00|11794.1|11793.2|11792.3|11791.7|11797.1|11796.4|11791.8|11791.1|711
1627481400000|2021-07-28 14:10:00|11792.4|11791.8|11791.2|11790.6|11793.5|11792.9|11790.4|11789.7|720
1627481700000|2021-07-28 14:15:00|11791.3|11790.7|11790|11789.4|11794.4|11793.7|11789.3|11788.7|565
1627482000000|2021-07-28 14:20:00|11789.9|11789.3|11789.9|11789.3|11790.7|11790|11787.5|11786.9|392
1627482300000|2021-07-28 14:25:00|11789.7|11789.1|11791.6|11791|11792|11791.4|11787.9|11787.2|569
1627482600000|2021-07-28 14:30:00|11791.5|11790.9|11793.7|11792.8|11793.7|11793|11789.9|11789.3|509
1627482900000|2021-07-28 14:35:00|11793.6|11792.7|11795.3|11794.7|11795.6|11795|11793.4|11792.7|464
1627483200000|2021-07-28 14:40:00|11795.2|11794.6|11799|11798.1|11799.6|11799|11794|11793.4|600
1627483500000|2021-07-28 14:45:00|11798.8|11798.2|11798.2|11797.3|11799.9|11799.1|11795.1|11794.5|595
1627483800000|2021-07-28 14:50:00|11798.1|11797.5|11804.4|11803.8|11805.2|11804.4|11797.5|11796.8|904
1627484100000|2021-07-28 14:55:00|11804.3|11803.7|11800.1|11799.5|11805.7|11805.1|11797.4|11796.8|761
1627484400000|2021-07-28 15:00:00|11800.2|11799.6|11803.6|11803|11804.8|11804.2|11797.7|11797.1|864
1627484700000|2021-07-28 15:05:00|11803.7|11803.1|11804.8|11804.2|11806.2|11805.6|11801.2|11800.6|644
1627485000000|2021-07-28 15:10:00|11804.7|11804.1|11807.5|11806.6|11807.7|11807.1|11804.1|11803.4|575
1627485300000|2021-07-28 15:15:00|11807.4|11806.5|11806.1|11805.5|11808.5|11807.9|11805.6|11804.9|542
1627485600000|2021-07-28 15:20:00|11806.2|11805.6|11806.5|11805.9|11807.3|11806.6|11803.1|11802.3|498
1627485900000|2021-07-28 15:25:00|11806.6|11806|11807.5|11806.9|11809.2|11808.6|11804|11803.4|475
1627486200000|2021-07-28 15:30:00|11807.2|11806.6|11807.4|11806.8|11811|11810.4|11806.6|11806|586
1627486500000|2021-07-28 15:35:00|11807.6|11807|11808.2|11807.6|11808.9|11808.3|11806.1|11805.5|355
1627486800000|2021-07-28 15:40:00|11808.1|11807.5|11809.4|11808.8|11810.3|11809.6|11807.8|11807.2|461
1627487100000|2021-07-28 15:45:00|11809.3|11808.7|11808.9|11808.3|11811.9|11811.3|11807.6|11807|494
1627487400000|2021-07-28 15:50:00|11809.1|11808.5|11807.8|11807.2|11809.7|11809.1|11806|11805.4|388
1627487700000|2021-07-28 15:55:00|11807.9|11807.3|11809.7|11809.1|11810.4|11809.6|11807|11806.4|373
1627488000000|2021-07-28 16:00:00|11809.5|11808.9|11808.2|11807.6|11809.8|11809.2|11807.1|11806.5|405
1627488300000|2021-07-28 16:05:00|11808.3|11807.7|11811.6|11810.7|11812.1|11811.5|11808.2|11807.6|455
1627488600000|2021-07-28 16:10:00|11811.4|11810.8|11814.6|11813.7|11815.1|11814.5|11810.7|11810.1|497
1627488900000|2021-07-28 16:15:00|11814.5|11813.6|11811|11810.4|11815.2|11814.6|11810.7|11810.1|378
1627489200000|2021-07-28 16:20:00|11811.1|11810.5|11812.7|11812.1|11812.9|11812.1|11808.4|11807.5|433
1627489500000|2021-07-28 16:25:00|11812.8|11812.2|11811.7|11811.1|11813.8|11813.2|11811.3|11810.7|276
1627489800000|2021-07-28 16:30:00|11811.6|11810.8|11812.1|11811.5|11813.9|11813.1|11811.6|11810.8|317
1627490100000|2021-07-28 16:35:00|11812.2|11811.6|11813.3|11812.7|11813.4|11812.8|11811.6|11811|261
1627490400000|2021-07-28 16:40:00|11813.4|11812.8|11813.1|11812.5|11814.2|11813.6|11812.6|11811.9|342
1627490700000|2021-07-28 16:45:00|11813.2|11812.6|11814|11813.4|11814.5|11813.9|11813.1|11812.5|232
1627491000000|2021-07-28 16:50:00|11813.9|11813.3|11815|11814.4|11815.5|11814.7|11812.2|11811.5|425
1627491300000|2021-07-28 16:55:00|11815.1|11814.5|11814.8|11814.2|11816.4|11815.7|11814.5|11813.7|476
1627491600000|2021-07-28 17:00:00|11814.9|11814.3|11815.2|11814.6|11817.3|11816.7|11814.6|11814|362
1627491900000|2021-07-28 17:05:00|11815.6|11815|11817.4|11816.8|11818.2|11817.5|11815.6|11815|286
1627492200000|2021-07-28 17:10:00|11817.3|11816.7|11818.2|11817.6|11818.3|11817.7|11816.8|11816|277
1627492500000|2021-07-28 17:15:00|11818.4|11817.8|11815.2|11814.6|11818.5|11817.9|11814.7|11814|281
1627492800000|2021-07-28 17:20:00|11815.1|11814.5|11815.2|11814.6|11815.7|11815.1|11814.3|11813.5|305
1627493100000|2021-07-28 17:25:00|11815.3|11814.7|11814.3|11813.7|11816.1|11815.5|11814.1|11813.5|216
1627493400000|2021-07-28 17:30:00|11814.4|11813.8|11813.5|11812.9|11814.6|11813.9|11813.2|11812.5|261
1627493700000|2021-07-28 17:35:00|11813.6|11813|11813.2|11812.6|11814.5|11813.8|11812.7|11812.1|274
1627494000000|2021-07-28 17:40:00|11813.1|11812.5|11811.8|11811.2|11814.2|11813.6|11811.2|11810.4|472
1627494300000|2021-07-28 17:45:00|11811.9|11811.3|11811.6|11811|11812.9|11812.3|11811|11810.4|336
1627494600000|2021-07-28 17:50:00|11811.5|11810.9|11813.1|11812.5|11814.2|11813.6|11810.8|11810.1|318
1627494900000|2021-07-28 17:55:00|11813|11812.4|11814.7|11809.6|11815.9|11812.5|11811.5|11808.1|541
1627495200000|2021-07-28 18:00:00|11815.3|11808.3|11795.8|11794.9|11816|11811.1|11773.2|11771.2|2366
1627495500000|2021-07-28 18:05:00|11795.7|11794.8|11789.2|11788.3|11796.3|11795.4|11778.7|11777.8|1677
1627495800000|2021-07-28 18:10:00|11789.1|11788.2|11798|11797.1|11807.7|11806.8|11784.4|11783.5|1575
1627496100000|2021-07-28 18:15:00|11797.9|11797|11806.2|11805.3|11810.2|11809.3|11797.8|11796.9|1177
1627496400000|2021-07-28 18:20:00|11806.3|11805.4|11807.5|11806.6|11815.5|11814.6|11804.3|11803.6|1058
1627496700000|2021-07-28 18:25:00|11807.8|11806.9|11815.1|11814.5|11816.7|11815.9|11807.8|11806.9|891
1627497000000|2021-07-28 18:30:00|11815.5|11814.6|11809.9|11809|11816.4|11815.8|11803.1|11802|1234
1627497300000|2021-07-28 18:35:00|11809.7|11808.8|11824.9|11824|11827|11826.1|11797.4|11796.2|1804
1627497600000|2021-07-28 18:40:00|11824.7|11823.8|11829|11828.1|11837.4|11836.3|11822.9|11822|1802
1627497900000|2021-07-28 18:45:00|11828.9|11828|11836.1|11835.2|11843.4|11842.5|11828.4|11827.5|1502
1627498200000|2021-07-28 18:50:00|11836.5|11835.6|11833.6|11832.7|11838.2|11837.3|11826.9|11826|1275
1627498500000|2021-07-28 18:55:00|11833.8|11832.9|11839|11838.4|11841.2|11840.5|11833.4|11832.5|1157
1627498800000|2021-07-28 19:00:00|11839.1|11838.2|11836.4|11835.5|11843.9|11843|11831.1|11830.1|1143
1627499100000|2021-07-28 19:05:00|11836.3|11835.4|11836.8|11835.9|11839.4|11838.5|11832.6|11831.7|943
1627499400000|2021-07-28 19:10:00|11836.6|11836|11836.1|11835.2|11838.5|11837.7|11833.5|11832.6|792
1627499700000|2021-07-28 19:15:00|11836.2|11835.3|11840.5|11839.9|11841.1|11840.3|11835|11834.2|890
1627500000000|2021-07-28 19:20:00|11840.6|11840|11843.5|11842.9|11845.1|11844.3|11839.3|11838.4|777
1627500300000|2021-07-28 19:25:00|11843.7|11843.1|11845|11844.4|11845.2|11844.5|11841.1|11840.4|648
1627500600000|2021-07-28 19:30:00|11844.7|11844.1|11845.8|11845.2|11847.1|11846.4|11843.6|11843|738
1627500900000|2021-07-28 19:35:00|11845.9|11845.3|11841.9|11841.3|11845.9|11845.3|11841|11840.1|586
1627501200000|2021-07-28 19:40:00|11842|11841.4|11845.2|11844.3|11845.2|11844.5|11841.2|11840.4|582
1627501500000|2021-07-28 19:45:00|11845.3|11844.4|11845.6|11844.7|11846.8|11846|11844.1|11843.2|554
1627501800000|2021-07-28 19:50:00|11845.7|11844.8|11845.7|11844.8|11848.1|11847.4|11845|11844.2|549
1627502100000|2021-07-28 19:55:00|11845.6|11844.7|11848|11847.1|11849.7|11848.9|11844.2|11843.3|580
1627502400000|2021-07-28 20:00:00|11847.9|11847.3|11846.3|11845.4|11847.9|11847.3|11844.9|11844.2|420
1627502700000|2021-07-28 20:05:00|11846.4|11845.5|11845.7|11844.8|11846.9|11846|11845|11844.2|204
1627503000000|2021-07-28 20:10:00|11845.6|11844.7|11848.2|11847.3|11848.3|11847.4|11845.6|11844.7|196
1627503300000|2021-07-28 20:15:00|11848.1|11847.2|11849|11848.4|11850.1|11849.2|11847.8|11846.9|237
1627503600000|2021-07-28 20:20:00|11848.9|11848.3|11848.9|11848|11849.4|11848.7|11848.4|11847.7|151
1627503900000|2021-07-28 20:25:00|11848.7|11847.8|11848.6|11847.7|11849.2|11848.4|11847.9|11847.2|208
1627504200000|2021-07-28 20:30:00|11848.5|11847.9|11847.3|11846.4|11849.2|11848.5|11847|11846.1|205
1627504500000|2021-07-28 20:35:00|11847.2|11846.3|11847.2|11846.3|11847.6|11846.8|11846.8|11845.9|164
1627504800000|2021-07-28 20:40:00|11847.1|11846.2|11847|11846.1|11847.2|11846.3|11846.3|11845.4|141
1627505100000|2021-07-28 20:45:00|11846.9|11846|11843.6|11842.7|11847.1|11846.2|11843.5|11842.6|246
1627505400000|2021-07-28 20:50:00|11843.4|11842.5|11844.2|11843.3|11844.7|11843.8|11842.8|11841.9|202
1627505700000|2021-07-28 20:55:00|11844.3|11843.4|11845.4|11841.9|11846|11844.1|11842.7|11841.6|280
1627506000000|2021-07-28 21:00:00|11844.7|11842.5|11847.1|11842.9|11848.4|11843.6|11844.7|11841.8|45
1627506300000|2021-07-28 21:05:00|11847.7|11841.9|11847.5|11841.5|11848.2|11844|11846.3|11840.9|117
1627506600000|2021-07-28 21:10:00|11847.3|11841.6|11847.5|11844|11848.2|11844.1|11846.6|11841|177
1627506900000|2021-07-28 21:15:00|11847.6|11843.8|11846.8|11843.7|11847.9|11844.6|11846.2|11843|150
1627507200000|2021-07-28 21:20:00|11847.2|11843.8|11846.6|11843.9|11847.3|11844.7|11846.1|11843.3|127
1627507500000|2021-07-28 21:25:00|11846.7|11843.8|11845.7|11843.8|11847|11844.4|11845|11843.1|143
1627507800000|2021-07-28 21:30:00|11845.8|11843.7|11846.7|11844|11848.3|11844.5|11845.6|11843.3|247
1627508100000|2021-07-28 21:35:00|11846.6|11843.7|11846.4|11843.2|11846.8|11844.6|11846|11843.2|221
1627508400000|2021-07-28 21:40:00|11846.3|11843.4|11845.9|11843.7|11846.7|11844|11845.7|11843.1|133
1627508700000|2021-07-28 21:45:00|11845.8|11843.6|11845.8|11843.8|11846|11844.1|11845.6|11843.3|84
1627509000000|2021-07-28 21:50:00|11845.7|11843.4|11845.4|11840.9|11845.9|11843.8|11842.4|11838.1|409
1627509300000|2021-07-28 21:55:00|11845.3|11840.8|11846.5|11842.1|11847|11842.9|11844.4|11840.7|450
1627509600000|2021-07-28 22:00:00|11846.6|11842.3|11845.1|11844.2|11846.7|11845.1|11845|11842.1|414
1627509900000|2021-07-28 22:05:00|11845.2|11844.3|11846.5|11845.6|11846.6|11845.7|11845|11844.1|112
1627510200000|2021-07-28 22:10:00|11846.4|11845.5|11845.4|11844.5|11846.5|11845.6|11845.2|11844.3|123
1627510500000|2021-07-28 22:15:00|11845.5|11844.6|11845.4|11844.5|11845.7|11844.8|11845.3|11844.4|53
1627510800000|2021-07-28 22:20:00|11845.5|11844.6|11845.9|11845|11846.2|11845.3|11845.3|11844.4|133
1627511100000|2021-07-28 22:25:00|11845.8|11844.9|11845.4|11844.5|11846.1|11845.2|11845.2|11844.3|79
1627511400000|2021-07-28 22:30:00|11845.6|11844.7|11843.9|11843|11845.9|11845|11843.4|11842.5|89
1627511700000|2021-07-28 22:35:00|11844|11843.1|11843.8|11842.9|11844.2|11843.3|11843.7|11842.8|66
1627512000000|2021-07-28 22:40:00|11843.9|11843|11844.7|11843.8|11845|11844.1|11843.7|11842.8|43
1627512300000|2021-07-28 22:45:00|11844.8|11843.9|11844.7|11843.8|11844.9|11844.1|11844.4|11843.5|58
1627512600000|2021-07-28 22:50:00|11844.8|11843.9|11845.4|11844.5|11845.7|11844.8|11844.6|11843.8|81
1627512900000|2021-07-28 22:55:00|11845.5|11844.6|11845.3|11844.4|11846.1|11845.2|11845.2|11844.3|77
1627513200000|2021-07-28 23:00:00|11845.1|11844.2|11845.3|11844.4|11845.8|11844.9|11844.2|11843.3|165
1627513500000|2021-07-28 23:05:00|11845.4|11844.5|11845.8|11844.9|11845.9|11845|11845.2|11844.3|236
1627513800000|2021-07-28 23:10:00|11845.9|11845|11845.2|11844.3|11846.3|11845.4|11844.9|11844|162
1627514100000|2021-07-28 23:15:00|11845.3|11844.4|11844.8|11843.9|11846.2|11845.3|11844.6|11843.7|141
1627514400000|2021-07-28 23:20:00|11844.9|11844|11845.6|11844.7|11846|11845.1|11844.9|11844|119
1627514700000|2021-07-28 23:25:00|11845.7|11844.8|11847.4|11846.5|11847.4|11846.5|11845.7|11844.8|79
1627515000000|2021-07-28 23:30:00|11847.3|11846.4|11846.9|11846|11847.4|11846.6|11845.7|11844.8|108
1627515300000|2021-07-28 23:35:00|11847|11846.1|11846.9|11846|11847|11846.1|11846.3|11845.5|61
1627515600000|2021-07-28 23:40:00|11846.8|11845.9|11845.3|11844.4|11846.9|11846.1|11844|11843.1|142
1627515900000|2021-07-28 23:45:00|11845.4|11844.5|11845.9|11845|11846.3|11845.4|11845.1|11844.3|104
1627516200000|2021-07-28 23:50:00|11845.8|11845.2|11846.9|11846|11847|11846.2|11845.7|11845|86
1627516500000|2021-07-28 23:55:00|11847|11846.1|11846.1|11845.2|11847.4|11846.6|11846|11845.1|73
1627516800000|2021-07-29 00:00:00|11846.2|11845.3|11846.4|11845.5|11847.4|11846.7|11845.2|11844.4|208
1627517100000|2021-07-29 00:05:00|11846.3|11845.4|11845.3|11844.4|11847|11846.2|11845.1|11844.4|154
1627517400000|2021-07-29 00:10:00|11845.2|11844.6|11845.8|11845.2|11846.5|11845.8|11845.1|11844.4|136
1627517700000|2021-07-29 00:15:00|11846|11845.4|11845.4|11844.5|11847|11846.2|11845.2|11844.4|258
1627518000000|2021-07-29 00:20:00|11845.3|11844.4|11842.9|11842|11845.4|11844.5|11842.6|11841.8|244
1627518300000|2021-07-29 00:25:00|11843|11842.1|11843.8|11843.2|11844|11843.2|11842.2|11841.4|145
1627518600000|2021-07-29 00:30:00|11844|11843.1|11843.2|11842.6|11844.4|11843.7|11842.6|11841.9|180
1627518900000|2021-07-29 00:35:00|11843.1|11842.5|11842.9|11842|11843.9|11843.2|11842.7|11842|149
1627519200000|2021-07-29 00:40:00|11843|11842.1|11842.6|11841.7|11843.4|11842.6|11841.7|11840.9|160
1627519500000|2021-07-29 00:45:00|11842.5|11841.9|11844.2|11843.3|11844.2|11843.5|11842.2|11841.4|268
1627519800000|2021-07-29 00:50:00|11844.1|11843.5|11842|11841.1|11845.9|11845.2|11841.2|11840.3|410
1627520100000|2021-07-29 00:55:00|11842.2|11841.3|11843.9|11843.3|11844.8|11844|11842.2|11841.3|251
1627520400000|2021-07-29 01:00:00|11843.8|11843.2|11844|11843.4|11844.9|11844|11842.1|11841.4|484
1627520700000|2021-07-29 01:05:00|11843.9|11843.3|11845.4|11844.5|11845.4|11844.6|11842.7|11842|419
1627521000000|2021-07-29 01:10:00|11845.3|11844.7|11845.4|11844.5|11846.9|11846.2|11845.2|11844.4|325
1627521300000|2021-07-29 01:15:00|11845.3|11844.4|11846.4|11845.5|11846.7|11846.1|11844.7|11843.9|290
1627521600000|2021-07-29 01:20:00|11846.2|11845.6|11844.6|11843.7|11847.5|11846.6|11844.2|11843.5|379
1627521900000|2021-07-29 01:25:00|11844.5|11843.6|11845.9|11845|11846|11845.2|11843.7|11842.9|316
1627522200000|2021-07-29 01:30:00|11845.8|11844.9|11846.4|11845.8|11846.9|11846.1|11844.4|11843.8|528
1627522500000|2021-07-29 01:35:00|11846.5|11845.6|11847.2|11846.3|11848.1|11847.4|11846.3|11845.5|332
1627522800000|2021-07-29 01:40:00|11847.1|11846.2|11847.8|11846.9|11847.9|11847.1|11846.2|11845.5|336
1627523100000|2021-07-29 01:45:00|11847.9|11847|11848.7|11847.8|11848.7|11847.9|11846.8|11846.2|375
1627523400000|2021-07-29 01:50:00|11848.6|11848|11849.4|11848.8|11849.5|11848.9|11847.8|11847.2|320
1627523700000|2021-07-29 01:55:00|11849.5|11848.9|11849.9|11849|11850.3|11849.6|11849.1|11848.4|232
1627524000000|2021-07-29 02:00:00|11850.1|11849.5|11849.9|11849.3|11850.7|11850.1|11848.6|11848|270
1627524300000|2021-07-29 02:05:00|11849.8|11849.2|11847.1|11846.5|11850.4|11849.6|11846.7|11846|312
1627524600000|2021-07-29 02:10:00|11847.2|11846.6|11848|11847.4|11848.3|11847.6|11846.6|11845.9|246
1627524900000|2021-07-29 02:15:00|11848.2|11847.3|11847.8|11846.9|11848.6|11847.9|11847.2|11846.5|255
1627525200000|2021-07-29 02:20:00|11847.7|11846.8|11847.9|11847.3|11848.6|11847.8|11847.2|11846.5|217
1627525500000|2021-07-29 02:25:00|11847.8|11847.2|11849.2|11848.6|11849.4|11848.8|11847.5|11846.9|177
1627525800000|2021-07-29 02:30:00|11849.3|11848.7|11849.8|11849.2|11850.2|11849.6|11849.1|11848.5|281
1627526100000|2021-07-29 02:35:00|11849.9|11849.3|11856.5|11855.6|11858.1|11857.2|11849.7|11849|527
1627526400000|2021-07-29 02:40:00|11856.6|11855.7|11855.5|11854.6|11856.7|11855.8|11853.3|11852.4|556
1627526700000|2021-07-29 02:45:00|11855.1|11854.2|11855.7|11855.1|11855.9|11855.1|11853.8|11853.1|411
1627527000000|2021-07-29 02:50:00|11855.8|11855.2|11854.2|11853.6|11856|11855.2|11853.8|11852.9|353
1627527300000|2021-07-29 02:55:00|11854.4|11853.5|11855|11854.1|11855.8|11855.2|11854.3|11853.4|354
1627527600000|2021-07-29 03:00:00|11854.9|11854|11855.4|11854.5|11855.9|11855.2|11853.8|11853.1|268
1627527900000|2021-07-29 03:05:00|11855.5|11854.6|11855.5|11854.6|11858.5|11857.8|11854.8|11854.1|396
1627528200000|2021-07-29 03:10:00|11855.4|11854.5|11854|11853.1|11855.5|11854.6|11853.8|11852.9|266
1627528500000|2021-07-29 03:15:00|11854.1|11853.2|11851.7|11850.8|11854.3|11853.6|11851.5|11850.7|324
1627528800000|2021-07-29 03:20:00|11851.6|11851|11853.4|11852.5|11853.5|11852.7|11851.3|11850.7|264
1627529100000|2021-07-29 03:25:00|11853.3|11852.4|11853|11852.1|11854.3|11853.5|11852.8|11852|206
1627529400000|2021-07-29 03:30:00|11852.9|11852.3|11855|11854.1|11855.6|11854.7|11852.7|11851.9|275
1627529700000|2021-07-29 03:35:00|11854.9|11854|11856|11855.1|11856.1|11855.2|11854.3|11853.5|221
1627530000000|2021-07-29 03:40:00|11856.1|11855.2|11854.9|11854|11856.1|11855.2|11854.7|11854|232
1627530300000|2021-07-29 03:45:00|11854.8|11854.3|11855.1|11854.5|11856.6|11855.7|11854.7|11853.9|256
1627530600000|2021-07-29 03:50:00|11855|11854.4|11854.4|11853.5|11855.1|11854.4|11853.6|11852.8|223
1627530900000|2021-07-29 03:55:00|11854.5|11853.6|11854.9|11854|11855.5|11854.7|11853.9|11853.1|183
1627531200000|2021-07-29 04:00:00|11854.7|11854.1|11854.1|11853.5|11854.9|11854.1|11853.9|11853.2|176
1627531500000|2021-07-29 04:05:00|11854|11853.4|11854.7|11853.8|11854.8|11854|11853.9|11853.2|196
1627531800000|2021-07-29 04:10:00|11854.8|11853.9|11856.6|11855.7|11857.5|11856.7|11854.6|11853.8|226
1627532100000|2021-07-29 04:15:00|11856.7|11855.8|11856.7|11856.1|11857.2|11856.4|11856.2|11855.4|144
1627532400000|2021-07-29 04:20:00|11856.8|11856.2|11856.3|11855.7|11857|11856.2|11855.7|11855|120
1627532700000|2021-07-29 04:25:00|11856.2|11855.6|11856.7|11856.1|11856.9|11856.3|11855.7|11855|148
1627533000000|2021-07-29 04:30:00|11856.6|11856|11855.9|11855.3|11856.6|11856|11854.9|11854.3|168
1627533300000|2021-07-29 04:35:00|11856|11855.4|11857.1|11856.2|11857.5|11856.7|11856|11855.4|161
1627533600000|2021-07-29 04:40:00|11856.9|11856.3|11856.9|11856.3|11857|11856.3|11855.9|11855.3|102
1627533900000|2021-07-29 04:45:00|11856.8|11856.2|11857.5|11856.6|11857.6|11856.9|11856.3|11855.5|122
1627534200000|2021-07-29 04:50:00|11857.4|11856.5|11857.5|11856.9|11859.4|11858.6|11856.7|11855.9|194
1627534500000|2021-07-29 04:55:00|11857.1|11856.5|11856.7|11856.1|11857.4|11856.8|11855.8|11855|224
1627534800000|2021-07-29 05:00:00|11856.8|11856.2|11855.9|11855|11857|11856.3|11855.5|11854.6|253
1627535100000|2021-07-29 05:05:00|11855.7|11855.1|11856.4|11855.8|11856.5|11855.9|11855.2|11854.6|96
1627535400000|2021-07-29 05:10:00|11856.5|11855.9|11857|11856.4|11857.4|11856.6|11856.2|11855.5|151
1627535700000|2021-07-29 05:15:00|11857.1|11856.5|11857|11856.4|11858|11857.2|11856.9|11856|190
1627536000000|2021-07-29 05:20:00|11857.1|11856.2|11857.5|11856.6|11858.1|11857.2|11856.9|11856.1|177
1627536300000|2021-07-29 05:25:00|11857.4|11856.5|11858.2|11857.6|11859.2|11858.5|11857.2|11856.5|210
1627536600000|2021-07-29 05:30:00|11858.1|11857.5|11858.1|11857.2|11859.1|11858.4|11857.7|11857|199
1627536900000|2021-07-29 05:35:00|11858|11857.1|11858.2|11857.6|11858.6|11858|11856.3|11855.5|272
1627537200000|2021-07-29 05:40:00|11858.3|11857.7|11860|11859.1|11860.2|11859.5|11857.7|11857|346
1627537500000|2021-07-29 05:45:00|11859.8|11859.2|11859.5|11858.6|11860.3|11859.6|11859.2|11858.5|219
1627537800000|2021-07-29 05:50:00|11859.2|11858.7|11858.8|11858.2|11859.5|11858.8|11857.9|11857.2|194
1627538100000|2021-07-29 05:55:00|11858.7|11858.1|11856.1|11855.2|11858.9|11858.2|11855.1|11854.4|359
1627538400000|2021-07-29 06:00:00|11855.7|11855.1|11855.5|11854.6|11857.3|11856.5|11853.5|11852.7|486
1627538700000|2021-07-29 06:05:00|11855.6|11854.7|11857.6|11857|11859.1|11858.4|11855|11854.2|445
1627539000000|2021-07-29 06:10:00|11857.8|11856.9|11862.7|11861.8|11862.8|11862.1|11857.6|11856.8|488
1627539300000|2021-07-29 06:15:00|11862.9|11862|11862|11861.1|11864.1|11863.3|11861.1|11860.5|480
1627539600000|2021-07-29 06:20:00|11861.6|11861|11857.3|11856.7|11862.3|11861.5|11857.2|11856.4|449
1627539900000|2021-07-29 06:25:00|11857.1|11856.5|11857.5|11856.6|11859|11858.1|11855.2|11854.4|495
1627540200000|2021-07-29 06:30:00|11857.3|11856.7|11858.2|11857.6|11858.7|11858.1|11855|11854.3|449
1627540500000|2021-07-29 06:35:00|11858.1|11857.5|11858.3|11857.4|11860.7|11860|11857.6|11856.9|421
1627540800000|2021-07-29 06:40:00|11857.7|11857.1|11853.2|11852.6|11857.9|11857.1|11853.2|11852.4|466
1627541100000|2021-07-29 06:45:00|11853.3|11852.7|11853.2|11852.6|11856.1|11855.5|11851.8|11851.2|502
1627541400000|2021-07-29 06:50:00|11853.1|11852.5|11852.1|11851.5|11853.9|11853.3|11851.6|11850.9|496
1627541700000|2021-07-29 06:55:00|11852|11851.4|11852.7|11852.1|11854.4|11853.7|11850.6|11849.8|513
1627542000000|2021-07-29 07:00:00|11852.8|11852.2|11856.1|11855.2|11858.3|11857.6|11852.2|11851.6|706
1627542300000|2021-07-29 07:05:00|11856.2|11855.3|11863.2|11862.3|11863.3|11862.7|11855|11854.2|642
1627542600000|2021-07-29 07:10:00|11863.1|11862.2|11869.5|11868.6|11870.3|11869.7|11863|11862.2|624
1627542900000|2021-07-29 07:15:00|11869.3|11868.7|11866.7|11865.8|11870.3|11869.7|11866.3|11865.6|561
1627543200000|2021-07-29 07:20:00|11866.5|11865.9|11867.8|11867.2|11869.8|11869.1|11866.1|11865.3|443
1627543500000|2021-07-29 07:25:00|11867.7|11867.1|11869.5|11868.9|11870.2|11869.5|11867.7|11866.9|454
1627543800000|2021-07-29 07:30:00|11869.3|11868.7|11869.1|11868.5|11869.6|11868.8|11867|11866.3|433
1627544100000|2021-07-29 07:35:00|11869.2|11868.6|11868|11867.4|11869.6|11868.9|11865.9|11865|297
1627544400000|2021-07-29 07:40:00|11868.4|11867.5|11867.1|11866.2|11870.4|11869.7|11866.8|11865.9|519
1627544700000|2021-07-29 07:45:00|11867|11866.4|11863.4|11862.8|11867.4|11866.5|11862.3|11861.5|721
1627545000000|2021-07-29 07:50:00|11863.5|11862.9|11866.9|11866|11868.2|11867.4|11863.5|11862.9|407
1627545300000|2021-07-29 07:55:00|11867.2|11866.3|11868.9|11868|11869.9|11869.2|11867|11866.1|434
1627545600000|2021-07-29 08:00:00|11868.7|11868.1|11868.5|11867.9|11869.8|11869.1|11865.1|11864.3|492
1627545900000|2021-07-29 08:05:00|11868.7|11868.1|11867.4|11866.5|11869.8|11869.2|11865.8|11865.1|528
1627546200000|2021-07-29 08:10:00|11867.3|11866.4|11873.5|11872.6|11874.3|11873.6|11867.3|11866.4|582
1627546500000|2021-07-29 08:15:00|11873.3|11872.7|11874.5|11873.9|11875.4|11874.6|11872|11871.3|478
1627546800000|2021-07-29 08:20:00|11874.1|11873.5|11873.2|11872.6|11874.5|11873.9|11872.4|11871.8|417
1627547100000|2021-07-29 08:25:00|11873.3|11872.7|11871.7|11871.1|11873.8|11873.1|11870.7|11870|353
1627547400000|2021-07-29 08:30:00|11871.8|11870.8|11873.5|11872.9|11873.8|11873.2|11870.8|11870.1|399
1627547700000|2021-07-29 08:35:00|11873.6|11873|11876.7|11876.1|11877.5|11876.7|11873.1|11872.2|544
1627548000000|2021-07-29 08:40:00|11876.5|11875.9|11876.8|11876.2|11880|11879.1|11876.3|11875.7|687
1627548300000|2021-07-29 08:45:00|11877|11876.1|11876.3|11875.4|11878.1|11877.2|11874.6|11873.9|541
1627548600000|2021-07-29 08:50:00|11876.4|11875.5|11872.3|11871.7|11876.4|11875.5|11871.9|11871.2|383
1627548900000|2021-07-29 08:55:00|11872.1|11871.5|11877|11876.1|11877.3|11876.5|11872|11871.4|455
1627549200000|2021-07-29 09:00:00|11877.1|11876.2|11876.1|11875.5|11878.1|11877.5|11875.3|11874.6|442
1627549500000|2021-07-29 09:05:00|11876|11875.4|11873.2|11872.6|11876.3|11875.7|11872.6|11872|437
1627549800000|2021-07-29 09:10:00|11873.3|11872.7|11872.3|11871.7|11875.6|11874.9|11872|11871.4|404
1627550100000|2021-07-29 09:15:00|11872.2|11871.6|11873.4|11872.8|11873.5|11872.9|11869.6|11869|393
1627550400000|2021-07-29 09:20:00|11873.3|11872.7|11874.5|11873.6|11875.1|11874.5|11873.1|11872.5|456
1627550700000|2021-07-29 09:25:00|11874.4|11873.5|11875|11874.4|11875.4|11874.7|11873.1|11872.4|286
1627551000000|2021-07-29 09:30:00|11874.9|11874.3|11874.4|11873.8|11875.8|11875.2|11874.1|11873.4|289
1627551300000|2021-07-29 09:35:00|11874.1|11873.5|11873.2|11872.6|11875.1|11874.3|11873.2|11872.5|295
1627551600000|2021-07-29 09:40:00|11873.3|11872.7|11870.9|11870.3|11873.7|11872.9|11870.5|11869.8|331
1627551900000|2021-07-29 09:45:00|11871|11870.4|11873.4|11872.8|11874|11873.3|11871|11870.4|360
1627552200000|2021-07-29 09:50:00|11873.3|11872.7|11873.9|11873.3|11875.4|11874.8|11873.1|11872.4|291
1627552500000|2021-07-29 09:55:00|11874|11873.4|11874.7|11874.1|11875.7|11875.1|11873.3|11872.5|414
1627552800000|2021-07-29 10:00:00|11874.6|11874|11876.5|11875.9|11876.7|11876.1|11873.2|11872.4|382
1627553100000|2021-07-29 10:05:00|11876.6|11876|11877.2|11876.6|11878.9|11878.2|11875.8|11875.1|406
1627553400000|2021-07-29 10:10:00|11877.3|11876.7|11877.2|11876.6|11878.2|11877.5|11875.8|11875.2|296
1627553700000|2021-07-29 10:15:00|11877.3|11876.7|11879.3|11878.7|11879.7|11879|11876.4|11875.6|326
1627554000000|2021-07-29 10:20:00|11879|11878.4|11878.9|11878|11880.5|11879.9|11878.3|11877.6|351
1627554300000|2021-07-29 10:25:00|11878.7|11878.1|11877.5|11876.6|11879.9|11879.3|11876.8|11876.2|344
1627554600000|2021-07-29 10:30:00|11877.3|11876.7|11875.3|11874.7|11877.8|11877|11874.1|11873.3|395
1627554900000|2021-07-29 10:35:00|11875.4|11874.5|11877.3|11876.4|11877.3|11876.6|11874.7|11874|380
1627555200000|2021-07-29 10:40:00|11877.4|11876.5|11876.2|11875.6|11878|11877.2|11875.4|11874.8|359
1627555500000|2021-07-29 10:45:00|11876.1|11875.5|11875.2|11874.6|11876.5|11875.7|11874.4|11873.5|373
1627555800000|2021-07-29 10:50:00|11875.3|11874.4|11874.3|11873.7|11876.1|11875.4|11872.8|11872.2|407
1627556100000|2021-07-29 10:55:00|11874.4|11873.8|11875.6|11875|11875.8|11875.2|11873.4|11872.6|411
1627556400000|2021-07-29 11:00:00|11875.7|11875.1|11874.6|11874|11876.8|11876.2|11873.2|11872.5|390
1627556700000|2021-07-29 11:05:00|11874.7|11874.1|11873.3|11872.7|11875.5|11874.7|11872.4|11871.6|307
1627557000000|2021-07-29 11:10:00|11873.4|11872.8|11874|11873.4|11874.2|11873.6|11871.7|11871.1|269
1627557300000|2021-07-29 11:15:00|11873.9|11873.3|11875.3|11874.7|11875.5|11874.9|11873.5|11872.8|280
1627557600000|2021-07-29 11:20:00|11875.2|11874.6|11874.4|11873.8|11876.7|11876.1|11874.3|11873.6|339
1627557900000|2021-07-29 11:25:00|11874.6|11874|11877.1|11876.5|11877.2|11876.6|11874.3|11873.7|257
1627558200000|2021-07-29 11:30:00|11877|11876.4|11874.3|11873.7|11877.1|11876.5|11874.3|11873.7|363
1627558500000|2021-07-29 11:35:00|11874.4|11873.8|11873|11872.4|11875.5|11874.8|11872.8|11872.2|287
1627558800000|2021-07-29 11:40:00|11872.9|11872.3|11872.8|11872.2|11873.2|11872.6|11870.8|11870.2|329
1627559100000|2021-07-29 11:45:00|11872.7|11872.1|11873.5|11872.9|11874.7|11874.1|11871.7|11871|385
1627559400000|2021-07-29 11:50:00|11873.6|11873|11870.8|11870.2|11874|11873.4|11870.3|11869.7|391
1627559700000|2021-07-29 11:55:00|11870.7|11870.1|11871.9|11871|11875.6|11875|11870.7|11870.1|520
1627560000000|2021-07-29 12:00:00|11872|11871.1|11874.2|11873.6|11876|11875.2|11872|11871.1|514
1627560300000|2021-07-29 12:05:00|11874.1|11873.5|11876.2|11875.6|11877|11876.3|11874.1|11873.5|357
1627560600000|2021-07-29 12:10:00|11876.3|11875.7|11872.7|11872.1|11876.8|11876.2|11872.7|11872.1|396
1627560900000|2021-07-29 12:15:00|11872.4|11871.8|11874.9|11874.3|11875.3|11874.7|11872.3|11871.7|358
1627561200000|2021-07-29 12:20:00|11875.1|11874.5|11872.7|11872.1|11875.3|11874.7|11871.3|11870.7|366
1627561500000|2021-07-29 12:25:00|11872.9|11872.3|11873.1|11871.5|11875.4|11874.8|11871.7|11870.3|425
1627561800000|2021-07-29 12:30:00|11873.2|11871.4|11883.9|11883.3|11884.5|11883.6|11873.1|11871.3|1118
1627562100000|2021-07-29 12:35:00|11883.8|11883.2|11883.6|11883|11884.4|11883.8|11880.8|11880.1|714
1627562400000|2021-07-29 12:40:00|11883.8|11882.9|11883.8|11882.9|11884|11883.4|11880.7|11880.1|625
1627562700000|2021-07-29 12:45:00|11883.9|11883|11876.7|11875.8|11883.9|11883.2|11874.4|11873.8|666
1627563000000|2021-07-29 12:50:00|11876.5|11875.9|11881.5|11880.9|11881.6|11880.9|11875.9|11875.2|683
1627563300000|2021-07-29 12:55:00|11881.4|11880.8|11884.5|11883.9|11885.4|11884.8|11880.9|11880.3|667
1627563600000|2021-07-29 13:00:00|11884.4|11883.8|11882.1|11881.5|11885.4|11884.7|11881.6|11881|690
1627563900000|2021-07-29 13:05:00|11882|11881.4|11880.3|11879.7|11883.1|11882.5|11880.2|11879.6|660
1627564200000|2021-07-29 13:10:00|11880.4|11879.8|11879.3|11878.7|11880.4|11879.8|11876.3|11875.5|602
1627564500000|2021-07-29 13:15:00|11879.2|11878.6|11881.3|11880.7|11882.9|11882.3|11878.1|11877.5|526
1627564800000|2021-07-29 13:20:00|11881.4|11880.8|11880.8|11879.9|11882.5|11881.9|11879.7|11879.1|529
1627565100000|2021-07-29 13:25:00|11880.7|11879.8|11879.8|11879.2|11881.6|11880.9|11879.4|11878.8|456
1627565400000|2021-07-29 13:30:00|11880|11879.4|11879.9|11879.3|11881.5|11880.8|11877.2|11876.6|499
1627565700000|2021-07-29 13:35:00|11879.6|11879|11877.8|11877.2|11879.8|11879.2|11876.6|11876|426
1627566000000|2021-07-29 13:40:00|11877.9|11877|11882.2|11881.6|11882.7|11882.1|11876.2|11875.6|435
1627566300000|2021-07-29 13:45:00|11882.1|11881.5|11883.2|11882.6|11884.2|11883.6|11880.1|11879.5|578
1627566600000|2021-07-29 13:50:00|11883|11882.4|11882.4|11881.8|11885.3|11884.6|11881.1|11880.5|628
1627566900000|2021-07-29 13:55:00|11882.3|11881.7|11884.9|11884.3|11885.2|11884.6|11882.1|11881.5|641
1627567200000|2021-07-29 14:00:00|11885|11884.4|11880.4|11879.8|11886|11885.2|11880.2|11879.6|661
1627567500000|2021-07-29 14:05:00|11880.3|11879.7|11880.3|11879.7|11882.4|11881.8|11877.3|11876.7|709
1627567800000|2021-07-29 14:10:00|11880.5|11879.9|11883.6|11883|11883.9|11883.3|11879.9|11879.3|511
1627568100000|2021-07-29 14:15:00|11883.7|11883.1|11888.7|11888.1|11889.2|11888.6|11883.7|11883.1|699
1627568400000|2021-07-29 14:20:00|11888.9|11888|11889.5|11888.9|11889.5|11888.9|11887.2|11886.6|454
1627568700000|2021-07-29 14:25:00|11889.4|11888.8|11886.3|11885.7|11889.4|11888.8|11885.7|11885.1|563
1627569000000|2021-07-29 14:30:00|11886.2|11885.6|11885.3|11884.7|11887|11886.2|11884.2|11883.6|476
1627569300000|2021-07-29 14:35:00|11885.4|11884.8|11885.4|11884.8|11887.4|11886.8|11885.3|11884.7|437
1627569600000|2021-07-29 14:40:00|11885.3|11884.7|11886.4|11885.8|11886.9|11886.3|11885.1|11884.5|492
1627569900000|2021-07-29 14:45:00|11886.3|11885.7|11882.6|11882|11888.1|11887.5|11880.5|11879.7|682
1627570200000|2021-07-29 14:50:00|11882.7|11882.1|11887.4|11886.8|11889.4|11888.8|11882.7|11882.1|700
1627570500000|2021-07-29 14:55:00|11887.3|11886.7|11885.9|11885.3|11888.4|11887.8|11883.6|11883|888
1627570800000|2021-07-29 15:00:00|11886|11885.4|11888.7|11887.8|11888.8|11888|11882|11881.4|796
1627571100000|2021-07-29 15:05:00|11888.3|11887.7|11890.2|11889.6|11890.3|11889.7|11887.9|11887.3|454
1627571400000|2021-07-29 15:10:00|11890.1|11889.5|11889.4|11888.8|11890.5|11889.7|11887.6|11887|410
1627571700000|2021-07-29 15:15:00|11889.3|11888.7|11889.9|11889.3|11890.4|11889.8|11887.3|11886.7|564
1627572000000|2021-07-29 15:20:00|11890|11889.4|11888.3|11887.7|11890.3|11889.7|11887.2|11886.6|457
1627572300000|2021-07-29 15:25:00|11888.4|11887.8|11886.9|11886.3|11891.5|11890.8|11886.9|11886.2|417
1627572600000|2021-07-29 15:30:00|11887|11886.4|11885.5|11884.9|11887.5|11886.8|11884.7|11884.1|439
1627572900000|2021-07-29 15:35:00|11885.4|11884.8|11888.2|11887.6|11889.9|11889.3|11885.2|11884.6|443
1627573200000|2021-07-29 15:40:00|11888.3|11887.7|11885.6|11885|11889.5|11888.9|11884.4|11883.8|437
1627573500000|2021-07-29 15:45:00|11885.8|11885.2|11885.8|11885.2|11887.1|11886.4|11884.6|11884|374
1627573800000|2021-07-29 15:50:00|11885.9|11885.3|11885|11884.4|11886.8|11886.2|11883.1|11882.5|351
1627574100000|2021-07-29 15:55:00|11884.9|11884.3|11886|11885.4|11886.2|11885.6|11884.7|11884.1|327
1627574400000|2021-07-29 16:00:00|11886.1|11885.5|11882.8|11882.2|11886.5|11885.9|11882.7|11881.9|478
1627574700000|2021-07-29 16:05:00|11882.9|11882.3|11882.8|11882.2|11883.9|11883.3|11881.7|11881.1|384
1627575000000|2021-07-29 16:10:00|11882.9|11882.3|11882.8|11882.2|11884.9|11884.2|11882.7|11882.1|247
1627575300000|2021-07-29 16:15:00|11882.7|11882.1|11883.8|11883.2|11884.4|11883.8|11881.8|11881.2|358
1627575600000|2021-07-29 16:20:00|11884.1|11883.5|11882.7|11882.1|11884.5|11883.9|11881.1|11880.5|252
1627575900000|2021-07-29 16:25:00|11882.8|11882.2|11882.3|11881.7|11883.5|11882.8|11882.3|11881.5|238
1627576200000|2021-07-29 16:30:00|11882.4|11881.8|11881.8|11881.2|11882.9|11882.3|11881.4|11880.8|374
1627576500000|2021-07-29 16:35:00|11881.9|11881.3|11881.8|11881.2|11882.4|11881.8|11881|11880.4|385
1627576800000|2021-07-29 16:40:00|11881.9|11881.3|11880.6|11880|11882.3|11881.7|11880.3|11879.7|276
1627577100000|2021-07-29 16:45:00|11880.5|11879.9|11880.3|11879.7|11881|11880.3|11879.6|11879|220
1627577400000|2021-07-29 16:50:00|11880.5|11879.9|11879.9|11879.3|11880.5|11879.9|11878.6|11878|298
1627577700000|2021-07-29 16:55:00|11879.8|11879.2|11885|11884.4|11885.3|11884.7|11879.8|11879.2|381
1627578000000|2021-07-29 17:00:00|11884.9|11884.3|11881.8|11881.2|11885.9|11885.3|11881.8|11881.2|483
1627578300000|2021-07-29 17:05:00|11882|11881.4|11883.5|11882.9|11883.7|11883.1|11880.3|11879.6|319
1627578600000|2021-07-29 17:10:00|11883.6|11883|11884.6|11884|11885.9|11885.3|11883.1|11882.4|383
1627578900000|2021-07-29 17:15:00|11884.7|11884.1|11887|11886.4|11887|11886.4|11884.6|11883.9|307
1627579200000|2021-07-29 17:20:00|11886.9|11886.3|11886.4|11885.8|11887|11886.4|11885.7|11885.1|239
1627579500000|2021-07-29 17:25:00|11886.3|11885.7|11886|11885.4|11886.6|11885.9|11885.3|11884.6|292
1627579800000|2021-07-29 17:30:00|11886.1|11885.5|11887.3|11886.7|11888|11887.4|11886.1|11885.5|287
1627580100000|2021-07-29 17:35:00|11887.4|11886.8|11887.3|11886.7|11887.5|11886.8|11886.2|11885.6|264
1627580400000|2021-07-29 17:40:00|11887.2|11886.6|11887.3|11886.7|11887.6|11887|11885.9|11885.3|224
1627580700000|2021-07-29 17:45:00|11887.4|11886.8|11885.8|11885.2|11887.5|11886.9|11885.8|11885.2|317
1627581000000|2021-07-29 17:50:00|11885.9|11885.3|11885.8|11885.2|11886.9|11886.3|11885.7|11885|234
1627581300000|2021-07-29 17:55:00|11885.9|11885.3|11887.3|11886.7|11887.4|11886.8|11885.6|11884.9|293
1627581600000|2021-07-29 18:00:00|11887.2|11886.6|11888.2|11887.6|11888.2|11887.6|11886.8|11886.2|303
1627581900000|2021-07-29 18:05:00|11888.1|11887.5|11888.9|11888.3|11889.1|11888.5|11887.9|11887.2|284
1627582200000|2021-07-29 18:10:00|11889|11888.4|11889.9|11889.3|11891.1|11890.5|11888.8|11888.2|289
1627582500000|2021-07-29 18:15:00|11890|11889.4|11889.5|11888.9|11890|11889.4|11888.8|11888.2|225
1627582800000|2021-07-29 18:20:00|11889.6|11889|11889.5|11888.9|11890.1|11889.5|11888.9|11888.3|190
1627583100000|2021-07-29 18:25:00|11889.6|11889|11890.7|11890.1|11891.1|11890.5|11889.5|11888.9|313
1627583400000|2021-07-29 18:30:00|11890.6|11890|11889.9|11889.3|11891.5|11890.9|11889.9|11889.3|288
1627583700000|2021-07-29 18:35:00|11889.8|11889.2|11888.3|11887.7|11890.1|11889.3|11888.3|11887.6|258
1627584000000|2021-07-29 18:40:00|11888.4|11887.8|11886.4|11885.8|11888.5|11887.9|11886.4|11885.7|336
1627584300000|2021-07-29 18:45:00|11886.3|11885.7|11888|11887.4|11888.1|11887.4|11886.2|11885.6|254
1627584600000|2021-07-29 18:50:00|11887.9|11887.3|11888.3|11887.7|11888.9|11888.3|11887.7|11887.1|314
1627584900000|2021-07-29 18:55:00|11888.6|11888|11891.8|11891.2|11891.8|11891.2|11888.3|11887.7|376
1627585200000|2021-07-29 19:00:00|11891.7|11891.1|11891.5|11890.9|11893.2|11892.5|11890.9|11890.3|358
1627585500000|2021-07-29 19:05:00|11891.6|11891|11892.4|11891.8|11893.2|11892.6|11891.5|11890.9|275
1627585800000|2021-07-29 19:10:00|11892.3|11891.7|11892.5|11891.9|11893.2|11892.5|11891.5|11890.9|200
1627586100000|2021-07-29 19:15:00|11892.6|11892|11892.3|11891.4|11893.1|11892.5|11891.4|11890.6|265
1627586400000|2021-07-29 19:20:00|11892.1|11891.5|11891.1|11890.2|11892.1|11891.5|11890.8|11890.1|214
1627586700000|2021-07-29 19:25:00|11891.2|11890.3|11890.4|11889.8|11891.2|11890.4|11890.3|11889.7|221
1627587000000|2021-07-29 19:30:00|11890.2|11889.6|11889.1|11888.5|11891.1|11890.3|11889|11888.4|250
1627587300000|2021-07-29 19:35:00|11889.2|11888.6|11888.9|11888.3|11889.7|11889|11888.6|11887.8|287
1627587600000|2021-07-29 19:40:00|11889|11888.4|11888.4|11887.8|11889.5|11888.8|11887.7|11886.9|300
1627587900000|2021-07-29 19:45:00|11888.5|11887.9|11888.8|11888.2|11889.5|11888.8|11888.2|11887.6|333
1627588200000|2021-07-29 19:50:00|11888.7|11888.1|11891.3|11890.4|11891.7|11890.9|11888.7|11888|346
1627588500000|2021-07-29 19:55:00|11891.4|11890.5|11888.3|11887.7|11891.5|11890.6|11888|11887.2|473
1627588800000|2021-07-29 20:00:00|11888.4|11887.8|11888.7|11887.8|11888.8|11888.1|11887|11886.2|368
1627589100000|2021-07-29 20:05:00|11888.6|11887.7|11888.8|11887.9|11889.3|11888.5|11888.2|11887.3|188
1627589400000|2021-07-29 20:10:00|11888.7|11887.8|11887|11886.1|11889.1|11888.2|11887|11886.1|202
1627589700000|2021-07-29 20:15:00|11886.9|11886|11887.7|11886.8|11888.3|11887.4|11886.2|11885.5|198
1627590000000|2021-07-29 20:20:00|11887.6|11886.7|11887.3|11886.4|11887.7|11887|11886.7|11885.8|122
1627590300000|2021-07-29 20:25:00|11887.4|11886.5|11886.5|11885.9|11887.7|11886.9|11885|11884.3|180
1627590600000|2021-07-29 20:30:00|11886.6|11885.7|11887.5|11886.6|11887.7|11886.8|11886.1|11885.2|172
1627590900000|2021-07-29 20:35:00|11887.4|11886.5|11886.7|11885.8|11887.8|11886.9|11885.8|11884.9|137
1627591200000|2021-07-29 20:40:00|11886.6|11885.7|11886.1|11885.2|11887|11886.1|11886.1|11885.2|159
1627591500000|2021-07-29 20:45:00|11885.6|11884.7|11886.1|11885.2|11886.8|11885.9|11885.5|11884.7|172
1627591800000|2021-07-29 20:50:00|11886.2|11885.3|11885.8|11884.9|11886.7|11885.8|11885.2|11884.3|207
1627592100000|2021-07-29 20:55:00|11885.6|11884.7|11887.5|11885.9|11888.3|11886.3|11885.3|11884.4|243
1627592400000|2021-07-29 21:00:00|11888.8|11886|11891.3|11884.3|11891.5|11886.1|11888.8|11883.4|38
1627592700000|2021-07-29 21:05:00|11891.2|11884.2|11889.2|11884|11892.6|11885.6|11888.5|11882.8|153
1627593000000|2021-07-29 21:10:00|11889.8|11884.1|11892.1|11885.1|11892.4|11885.4|11888.8|11883|170
1627593300000|2021-07-29 21:15:00|11892.2|11885.2|11892.4|11885.4|11892.5|11885.5|11891.3|11884.5|86
1627593600000|2021-07-29 21:20:00|11892.3|11885.3|11892.2|11885.2|11892.6|11886.2|11891.4|11884.4|102
1627593900000|2021-07-29 21:25:00|11892.6|11885.9|11891.1|11885.1|11892.9|11886.1|11890.8|11885|110
1627594200000|2021-07-29 21:30:00|11890.8|11885.7|11891|11885|11892.7|11886.2|11890.3|11884.9|134
1627594500000|2021-07-29 21:35:00|11890.9|11885.1|11890.1|11887.9|11890.9|11887.9|11889.7|11885|168
1627594800000|2021-07-29 21:40:00|11889.8|11887.7|11890.3|11887.6|11890.5|11888|11889.6|11887.5|111
1627595100000|2021-07-29 21:45:00|11890|11887.7|11890.2|11887.7|11890.3|11887.8|11889.7|11887.3|124
1627595400000|2021-07-29 21:50:00|11889.8|11887.6|11891.2|11887.8|11892|11888.2|11889.8|11887|226
1627595700000|2021-07-29 21:55:00|11891.1|11887.9|11890.8|11885.6|11892.3|11888.1|11889.7|11884.1|329
1627596000000|2021-07-29 22:00:00|11890.5|11885.2|11890.5|11889.4|11891|11889.6|11888.8|11882.4|527
1627596300000|2021-07-29 22:05:00|11890.6|11889.3|11889.3|11888.4|11890.6|11889.5|11888.3|11887.3|167
1627596600000|2021-07-29 22:10:00|11889.2|11888.3|11889.3|11888.4|11889.7|11888.6|11889.2|11888.2|82
1627596900000|2021-07-29 22:15:00|11889.4|11888.3|11889.9|11889|11890.1|11889.2|11889.2|11888.3|90
1627597200000|2021-07-29 22:20:00|11889.8|11888.9|11889.3|11888.4|11889.9|11889|11888.9|11887.8|109
1627597500000|2021-07-29 22:25:00|11889.6|11888.7|11890.3|11889.4|11890.3|11889.4|11889.3|11888.2|61
1627597800000|2021-07-29 22:30:00|11890.2|11889.3|11889.8|11888.9|11890.4|11889.5|11889.7|11888.8|55
1627598100000|2021-07-29 22:35:00|11889.9|11889|11888.8|11887.9|11890.1|11889|11888.8|11887.9|68
1627598400000|2021-07-29 22:40:00|11888.9|11888|11889.6|11888.7|11889.8|11888.9|11888.9|11888|82
1627598700000|2021-07-29 22:45:00|11889.7|11888.8|11890.6|11889.7|11890.8|11889.9|11889.1|11888.2|127
1627599000000|2021-07-29 22:50:00|11890.5|11889.6|11891.3|11890.4|11891.7|11890.8|11890.5|11889.6|73
1627599300000|2021-07-29 22:55:00|11891.4|11890.5|11891.2|11890.3|11891.4|11890.5|11890.9|11890|81
1627599600000|2021-07-29 23:00:00|11891.4|11890.5|11892.9|11892|11893.1|11892.2|11891|11890.1|102
1627599900000|2021-07-29 23:05:00|11893|11892.1|11893.5|11892.6|11893.5|11892.7|11892.7|11891.8|94
1627600200000|2021-07-29 23:10:00|11893.4|11892.5|11894.3|11893.7|11894.8|11893.9|11893.4|11892.5|90
1627600500000|2021-07-29 23:15:00|11894.4|11893.5|11893.1|11892.5|11894.5|11893.6|11893.1|11892.3|78
1627600800000|2021-07-29 23:20:00|11893.2|11892.3|11893.3|11892.4|11893.8|11892.9|11892.9|11892|109
1627601100000|2021-07-29 23:25:00|11893.2|11892.3|11893.3|11892.4|11893.5|11892.8|11892.7|11891.9|82
1627601400000|2021-07-29 23:30:00|11893.2|11892.3|11894.5|11893.6|11894.5|11893.6|11893.1|11892.3|60
1627601700000|2021-07-29 23:35:00|11894.4|11893.8|11894.2|11893.6|11894.9|11894.2|11893.8|11893|100
1627602000000|2021-07-29 23:40:00|11894.3|11893.7|11894.1|11893.2|11894.8|11894.1|11894|11893.2|105
1627602300000|2021-07-29 23:45:00|11894.3|11893.4|11894|11893.1|11894.4|11893.6|11893.7|11893|110
1627602600000|2021-07-29 23:50:00|11893.9|11893|11891.3|11890.4|11894|11893.1|11890.8|11889.9|122
1627602900000|2021-07-29 23:55:00|11891.2|11890.6|11890.8|11889.9|11891.4|11890.6|11890.1|11889.4|101
1627603200000|2021-07-30 00:00:00|11890.5|11890|11889.3|11888.4|11892.3|11891.6|11889.3|11888.4|308
1627603500000|2021-07-30 00:05:00|11889.1|11888.2|11889.4|11888.5|11890.8|11889.9|11888.9|11888|260
1627603800000|2021-07-30 00:10:00|11889.2|11888.6|11889.7|11888.8|11891.4|11890.5|11889.2|11888.4|176
1627604100000|2021-07-30 00:15:00|11889.3|11888.7|11887.8|11886.9|11889.8|11888.9|11887.7|11886.8|277
1627604400000|2021-07-30 00:20:00|11887.9|11887|11886.4|11885.8|11888.6|11887.7|11886.2|11885.4|296
1627604700000|2021-07-30 00:25:00|11886.5|11885.6|11887.5|11886.6|11888.1|11887.3|11886.2|11885.4|326
1627605000000|2021-07-30 00:30:00|11887.6|11886.7|11888.4|11887.8|11889|11888.1|11887.1|11886.4|303
1627605300000|2021-07-30 00:35:00|11888.5|11887.6|11887.4|11886.8|11889.1|11888.2|11887.3|11886.5|323
1627605600000|2021-07-30 00:40:00|11887.5|11886.9|11885.5|11884.6|11888.1|11887.3|11885|11884.4|333
1627605900000|2021-07-30 00:45:00|11885.4|11884.8|11884.4|11883.5|11885.9|11885.1|11882.1|11881.5|570
1627606200000|2021-07-30 00:50:00|11884.5|11883.6|11883.3|11882.4|11884.7|11883.8|11882.2|11881.4|488
1627606500000|2021-07-30 00:55:00|11883|11881.9|11882|11881.1|11884.2|11883.5|11881.9|11881.1|491
1627606800000|2021-07-30 01:00:00|11882.1|11881.2|11882.9|11882|11883.5|11882.6|11881.3|11880.4|478
1627607100000|2021-07-30 01:05:00|11882.7|11882.1|11883.4|11882.5|11884.4|11883.6|11882.2|11881.6|383
1627607400000|2021-07-30 01:10:00|11883.3|11882.4|11883.4|11882.5|11885|11884.1|11883.2|11882.4|300
1627607700000|2021-07-30 01:15:00|11883.3|11882.4|11882.1|11881.2|11883.7|11882.8|11881.8|11881|329
1627608000000|2021-07-30 01:20:00|11881.9|11881.3|11879.8|11878.9|11881.9|11881.3|11879.6|11878.9|326
1627608300000|2021-07-30 01:25:00|11879.7|11878.8|11880.2|11879.6|11880.8|11879.9|11879.5|11878.8|330
1627608600000|2021-07-30 01:30:00|11880.3|11879.7|11881|11880.1|11882.5|11881.7|11880.1|11879.4|403
1627608900000|2021-07-30 01:35:00|11880.9|11880|11881.3|11880.4|11882.2|11881.4|11880.3|11879.5|284
1627609200000|2021-07-30 01:40:00|11881.2|11880.3|11880.8|11879.9|11881.9|11881.1|11880.1|11879.3|265
1627609500000|2021-07-30 01:45:00|11880.6|11880|11883.4|11882.5|11883.9|11883.3|11880|11879.3|367
1627609800000|2021-07-30 01:50:00|11883.3|11882.4|11882.7|11881.8|11884.6|11883.9|11882.2|11881.5|356
1627610100000|2021-07-30 01:55:00|11882.8|11881.9|11882.7|11882.1|11883|11882.3|11881.3|11880.4|225
1627610400000|2021-07-30 02:00:00|11882.5|11881.9|11880.7|11879.8|11882.9|11882.1|11880.6|11879.8|292
1627610700000|2021-07-30 02:05:00|11880.8|11879.9|11880.1|11879.5|11881.6|11881|11879.9|11879.3|170
1627611000000|2021-07-30 02:10:00|11880|11879.4|11880.7|11879.8|11880.8|11880|11879.1|11878.3|303
1627611300000|2021-07-30 02:15:00|11880.4|11879.5|11882.9|11882|11882.9|11882.2|11880.2|11879.4|298
1627611600000|2021-07-30 02:20:00|11883|11882.1|11882.6|11882|11883.4|11882.5|11882.2|11881.4|263
1627611900000|2021-07-30 02:25:00|11882.7|11882.1|11883.2|11882.6|11883.5|11882.8|11882.1|11881.4|340
1627612200000|2021-07-30 02:30:00|11883.3|11882.4|11884|11883.1|11884.7|11884|11882.5|11881.9|450
1627612500000|2021-07-30 02:35:00|11883.9|11883|11883.4|11882.5|11885.1|11884.2|11883.2|11882.3|409
1627612800000|2021-07-30 02:40:00|11883.5|11882.6|11881.3|11880.4|11883.5|11882.7|11880.9|11880.1|382
1627613100000|2021-07-30 02:45:00|11881.1|11880.5|11882.2|11881.6|11882.5|11881.9|11881.1|11880.3|259
1627613400000|2021-07-30 02:50:00|11882.3|11881.4|11880.4|11879.5|11882.4|11881.6|11879.8|11878.9|228
1627613700000|2021-07-30 02:55:00|11880.2|11879.3|11881.2|11880.6|11883|11882.4|11880|11879.3|228
1627614000000|2021-07-30 03:00:00|11880.9|11880.3|11882.6|11881.7|11882.6|11881.9|11880.7|11880|232
1627614300000|2021-07-30 03:05:00|11882.5|11881.6|11882.8|11882.2|11883.1|11882.3|11881.7|11880.9|226
1627614600000|2021-07-30 03:10:00|11882.7|11882.1|11881.8|11880.9|11883.5|11882.9|11881.1|11880.4|216
1627614900000|2021-07-30 03:15:00|11881.9|11881|11881.8|11881.2|11882.3|11881.6|11881.1|11880.4|202
1627615200000|2021-07-30 03:20:00|11882|11881.1|11880.3|11879.4|11882|11881.2|11880.2|11879.4|227
1627615500000|2021-07-30 03:25:00|11880.1|11879.2|11881.5|11880.6|11881.5|11880.6|11880|11879.1|224
1627615800000|2021-07-30 03:30:00|11881.4|11880.5|11880.5|11879.6|11881.6|11880.8|11880.3|11879.4|214
1627616100000|2021-07-30 03:35:00|11880.4|11879.5|11881.3|11880.7|11882|11881.2|11880.4|11879.5|265
1627616400000|2021-07-30 03:40:00|11881.5|11880.6|11880.5|11879.6|11881.8|11880.9|11880.3|11879.4|304
1627616700000|2021-07-30 03:45:00|11880.4|11879.5|11879.5|11878.6|11880.7|11880.1|11879.2|11878.4|282
1627617000000|2021-07-30 03:50:00|11879.4|11878.5|11878.3|11877.4|11879.7|11878.9|11878.1|11877.3|243
1627617300000|2021-07-30 03:55:00|11878.2|11877.6|11878.9|11878|11879.6|11878.9|11878.2|11877.4|275
1627617600000|2021-07-30 04:00:00|11878.8|11877.9|11879.4|11878.5|11879.6|11878.8|11878.8|11877.9|89
1627617900000|2021-07-30 04:05:00|11879.3|11878.4|11878.7|11878.1|11879.5|11878.8|11878.2|11877.4|162
1627618200000|2021-07-30 04:10:00|11879|11878.2|11879.3|11878.4|11879.4|11878.6|11878.1|11877.4|167
1627618500000|2021-07-30 04:15:00|11879.2|11878.3|11878.6|11878|11879.3|11878.5|11878.2|11877.4|191
1627618800000|2021-07-30 04:20:00|11878.8|11877.9|11879.8|11878.9|11879.8|11879.2|11878.4|11877.8|82
1627619100000|2021-07-30 04:25:00|11879.6|11879|11879.4|11878.5|11879.9|11879.3|11879.2|11878.4|127
1627619400000|2021-07-30 04:30:00|11879.5|11878.6|11878.8|11877.9|11879.5|11878.7|11878.5|11877.7|161
1627619700000|2021-07-30 04:35:00|11878.9|11878|11880.2|11879.3|11880.2|11879.4|11878.6|11877.9|138
1627620000000|2021-07-30 04:40:00|11880.1|11879.2|11880.5|11879.6|11880.9|11880.1|11880.1|11879.2|129
1627620300000|2021-07-30 04:45:00|11880.4|11879.5|11881.1|11880.2|11881.4|11880.6|11880.2|11879.4|139
1627620600000|2021-07-30 04:50:00|11881.2|11880.3|11881.3|11880.7|11881.9|11881.1|11881.1|11880.2|101
1627620900000|2021-07-30 04:55:00|11881.2|11880.6|11878.8|11878.2|11881.2|11880.6|11878.7|11878.1|184
1627621200000|2021-07-30 05:00:00|11878.6|11878|11878.9|11878|11879.5|11878.6|11877.1|11876.4|267
1627621500000|2021-07-30 05:05:00|11878.7|11878.1|11879.9|11879|11879.9|11879|11878.7|11878|125
1627621800000|2021-07-30 05:10:00|11879.8|11878.9|11878.8|11877.9|11880.4|11879.6|11878.1|11877.3|163
1627622100000|2021-07-30 05:15:00|11878.9|11878|11878.3|11877.4|11879.3|11878.6|11877.3|11876.5|189
1627622400000|2021-07-30 05:20:00|11878.4|11877.5|11878.5|11877.6|11878.9|11878|11877.7|11877|213
1627622700000|2021-07-30 05:25:00|11878.3|11877.7|11877.9|11877|11878.6|11877.9|11877.9|11877|142
1627623000000|2021-07-30 05:30:00|11878|11877.1|11877.5|11876.6|11878|11877.1|11876.8|11876|232
1627623300000|2021-07-30 05:35:00|11877.3|11876.7|11876.7|11875.8|11878.5|11877.6|11876.2|11875.3|258
1627623600000|2021-07-30 05:40:00|11876.8|11875.9|11876.7|11875.8|11877.7|11876.9|11876.1|11875.3|207
1627623900000|2021-07-30 05:45:00|11876.8|11875.9|11877.6|11877|11877.9|11877.2|11875.7|11874.8|256
1627624200000|2021-07-30 05:50:00|11877.5|11876.9|11877.6|11877|11877.9|11877.1|11876.7|11876|241
1627624500000|2021-07-30 05:55:00|11877.5|11876.9|11878.9|11878|11879|11878.2|11877.2|11876.4|273
1627624800000|2021-07-30 06:00:00|11879|11878.1|11880.9|11880|11881.9|11881|11879|11878.1|411
1627625100000|2021-07-30 06:05:00|11880.8|11879.9|11882.3|11881.7|11882.6|11881.9|11879.7|11878.8|313
1627625400000|2021-07-30 06:10:00|11882.6|11882|11881.8|11881.2|11883.2|11882.6|11880.6|11880|384
1627625700000|2021-07-30 06:15:00|11881.7|11881.1|11882|11881.4|11882.8|11881.9|11879.7|11879.1|339
1627626000000|2021-07-30 06:20:00|11882.2|11881.3|11877.8|11876.9|11882.8|11882.1|11877|11876.2|298
1627626300000|2021-07-30 06:25:00|11877.9|11877|11877|11876.4|11878.9|11878.1|11877|11876.3|348
1627626600000|2021-07-30 06:30:00|11877.1|11876.5|11876.7|11876.1|11878.6|11877.7|11875.4|11874.6|414
1627626900000|2021-07-30 06:35:00|11877|11876.4|11880|11879.1|11880.9|11880.2|11877|11876.4|323
1627627200000|2021-07-30 06:40:00|11879.9|11879|11883.1|11882.2|11884.6|11884|11879.8|11879|392
1627627500000|2021-07-30 06:45:00|11883.2|11882.3|11884.4|11883.5|11885|11884.3|11881.9|11881.3|386
1627627800000|2021-07-30 06:50:00|11884.3|11883.4|11884.6|11884|11885.2|11884.6|11883.3|11882.7|311
1627628100000|2021-07-30 06:55:00|11884.5|11883.9|11886.2|11885.3|11886.3|11885.6|11883.8|11883.2|289
1627628400000|2021-07-30 07:00:00|11886.1|11885.2|11885.2|11884.6|11889.2|11888.6|11884.5|11883.9|502
1627628700000|2021-07-30 07:05:00|11885.1|11884.5|11886.8|11885.9|11889|11888.1|11884.7|11884.1|451
1627629000000|2021-07-30 07:10:00|11886.9|11886|11888.8|11888.2|11889.8|11889.1|11885.7|11885.1|551
1627629300000|2021-07-30 07:15:00|11888.9|11888.3|11889.4|11888.5|11890.3|11889.7|11887.4|11886.8|457
1627629600000|2021-07-30 07:20:00|11889.2|11888.6|11891.7|11891.1|11893.6|11892.9|11888.8|11888.2|452
1627629900000|2021-07-30 07:25:00|11891.6|11891|11894.9|11894|11895.9|11895.1|11891.6|11890.9|423
1627630200000|2021-07-30 07:30:00|11894.8|11894.3|11894.3|11893.4|11895.9|11895.2|11892.9|11892.3|480
1627630500000|2021-07-30 07:35:00|11894.2|11893.3|11895.2|11894.6|11895.9|11895.2|11893.8|11893.2|369
1627630800000|2021-07-30 07:40:00|11895.1|11894.5|11895.3|11894.4|11895.9|11895.1|11893|11892.3|316
1627631100000|2021-07-30 07:45:00|11895|11894.5|11893.1|11892.5|11895.4|11894.5|11892.9|11892.3|356
1627631400000|2021-07-30 07:50:00|11893|11892.4|11892.7|11892.1|11893.4|11892.6|11890.4|11889.8|352
1627631700000|2021-07-30 07:55:00|11892.4|11891.8|11895.9|11895|11896|11895.4|11892.2|11891.4|312
1627632000000|2021-07-30 08:00:00|11896|11895.1|11895.4|11894.5|11896.3|11895.5|11893.3|11892.6|354
1627632300000|2021-07-30 08:05:00|11895.5|11894.6|11898.8|11898.2|11898.9|11898.2|11895.3|11894.5|441
1627632600000|2021-07-30 08:10:00|11898.7|11898.1|11897.3|11896.7|11899.8|11899.2|11895.5|11894.9|445
1627632900000|2021-07-30 08:15:00|11897.4|11896.8|11898.2|11897.6|11898.6|11897.8|11896.7|11896.1|326
1627633200000|2021-07-30 08:20:00|11898.3|11897.7|11896.6|11896|11899.1|11898.5|11896.5|11895.9|371
1627633500000|2021-07-30 08:25:00|11896.7|11896.1|11897.7|11897.1|11898|11897.2|11895|11894.3|288
1627633800000|2021-07-30 08:30:00|11897.5|11896.9|11898.9|11898.3|11900.2|11899.6|11896.4|11895.6|368
1627634100000|2021-07-30 08:35:00|11899.1|11898.5|11898.7|11898.1|11900.4|11899.8|11898.1|11897.4|415
1627634400000|2021-07-30 08:40:00|11898.5|11897.9|11899.7|11899.1|11900.9|11900.1|11897.7|11896.9|310
1627634700000|2021-07-30 08:45:00|11899.8|11899.2|11900.2|11899.6|11901.4|11900.7|11898.7|11898.1|336
1627635000000|2021-07-30 08:50:00|11900|11899.4|11899.5|11898.9|11901.4|11900.7|11898.8|11898.2|318
1627635300000|2021-07-30 08:55:00|11899.6|11899|11907.3|11906.4|11908.7|11907.2|11899.6|11898.8|565
1627635600000|2021-07-30 09:00:00|11907|11906.1|11902.7|11902.1|11907|11906.1|11902.6|11901.9|566
1627635900000|2021-07-30 09:05:00|11902.6|11902|11903.7|11903.1|11904.6|11903.8|11902.5|11901.9|297
1627636200000|2021-07-30 09:10:00|11903.8|11902.9|11906|11905.4|11906.6|11906|11903.4|11902.8|407
1627636500000|2021-07-30 09:15:00|11906.1|11905.5|11903.7|11903.1|11906.9|11906.3|11903|11902.3|328
1627636800000|2021-07-30 09:20:00|11903.8|11903.2|11903.8|11903.2|11904.9|11904.2|11900.2|11899.6|396
1627637100000|2021-07-30 09:25:00|11903.9|11903.3|11904.2|11903.6|11905|11904.2|11901.8|11901|386
1627637400000|2021-07-30 09:30:00|11904.3|11903.7|11906.5|11905.6|11907|11906.3|11904.2|11903.5|315
1627637700000|2021-07-30 09:35:00|11906.4|11905.8|11905.9|11905|11909|11908.4|11905.8|11905|484
1627638000000|2021-07-30 09:40:00|11906|11905.1|11903.1|11902.2|11906.5|11905.7|11902.5|11901.9|394
1627638300000|2021-07-30 09:45:00|11903.2|11902.5|11902.6|11902|11904.4|11903.7|11900.6|11899.8|394
1627638600000|2021-07-30 09:50:00|11902.7|11901.8|11899.3|11898.7|11902.9|11902.2|11898.7|11898.1|439
1627638900000|2021-07-30 09:55:00|11899.4|11898.8|11897.5|11896.6|11899.4|11898.8|11896.1|11895.4|477
1627639200000|2021-07-30 10:00:00|11897.6|11897|11893.3|11892.4|11897.9|11897.2|11892.2|11891.6|489
1627639500000|2021-07-30 10:05:00|11893.5|11892.7|11889.5|11888.9|11894.4|11893.8|11889.2|11888.6|394
1627639800000|2021-07-30 10:10:00|11889.6|11889|11885.9|11885.3|11889.7|11889|11885.3|11884.7|517
1627640100000|2021-07-30 10:15:00|11886.1|11885.5|11887.9|11887.3|11887.9|11887.3|11884.8|11884.2|397
1627640400000|2021-07-30 10:20:00|11887.7|11887.1|11888.4|11887.8|11888.9|11888.3|11886.8|11886.2|378
1627640700000|2021-07-30 10:25:00|11888.3|11887.7|11890.1|11889.5|11890.6|11890|11888.3|11887.6|294
1627641000000|2021-07-30 10:30:00|11889.9|11889.3|11893.3|11892.7|11893.3|11892.7|11889.6|11889|373
1627641300000|2021-07-30 10:35:00|11893.2|11892.6|11898.5|11897.6|11899|11898.3|11892.7|11892.1|421
1627641600000|2021-07-30 10:40:00|11898.4|11897.5|11898.7|11898.1|11900.6|11899.9|11897.4|11896.7|422
1627641900000|2021-07-30 10:45:00|11898.8|11898.2|11899.8|11899.2|11900.2|11899.5|11897.6|11896.8|388
1627642200000|2021-07-30 10:50:00|11899.9|11899.3|11899.7|11898.8|11903.4|11902.6|11899.6|11898.8|439
1627642500000|2021-07-30 10:55:00|11899.6|11898.7|11901.4|11900.8|11901.8|11901.1|11895.8|11895.1|823
1627642800000|2021-07-30 11:00:00|11901.7|11901.1|11900.3|11899.7|11905.1|11904.4|11900.3|11899.6|837
1627643100000|2021-07-30 11:05:00|11900.4|11899.8|11901.6|11901|11904.6|11903.9|11900.1|11899.5|531
1627643400000|2021-07-30 11:10:00|11901.7|11901.1|11901.5|11900.9|11902.9|11902.3|11900.2|11899.6|381
1627643700000|2021-07-30 11:15:00|11901.4|11900.8|11900.6|11900|11901.5|11900.9|11898.9|11898.3|290
1627644000000|2021-07-30 11:20:00|11900.7|11900.1|11898.8|11898.2|11901.3|11900.7|11898.1|11897.5|331
1627644300000|2021-07-30 11:25:00|11898.9|11898.3|11899.5|11898.9|11899.6|11898.9|11897.3|11896.7|278
1627644600000|2021-07-30 11:30:00|11899.8|11899.2|11892.4|11891.8|11900.4|11899.7|11892.3|11891.7|464
1627644900000|2021-07-30 11:35:00|11892.7|11892.1|11892.2|11891.6|11894.4|11893.8|11892|11891.1|316
1627645200000|2021-07-30 11:40:00|11892.1|11891.5|11889.9|11889|11892.2|11891.6|11889.6|11888.8|318
1627645500000|2021-07-30 11:45:00|11889.8|11889.3|11888.3|11887.7|11890.3|11889.7|11884.9|11884.3|365
1627645800000|2021-07-30 11:50:00|11888.4|11887.8|11890.2|11889.6|11891.7|11891.1|11888.1|11887.5|379
1627646100000|2021-07-30 11:55:00|11890.1|11889.5|11883.9|11883|11890.1|11889.5|11882.6|11882|645
1627646400000|2021-07-30 12:00:00|11884|11883.4|11885.4|11884.8|11886.1|11885.5|11884|11883.4|365
1627646700000|2021-07-30 12:05:00|11885.5|11884.9|11888.4|11887.8|11889.7|11888.9|11885|11884.4|415
1627647000000|2021-07-30 12:10:00|11888.5|11887.9|11890.9|11890.3|11892.6|11891.9|11888.3|11887.7|389
1627647300000|2021-07-30 12:15:00|11890.8|11890.2|11890.3|11889.7|11890.9|11890.3|11887.9|11887.3|371
1627647600000|2021-07-30 12:20:00|11890.5|11889.9|11893.4|11892.5|11893.7|11893.1|11890.4|11889.8|381
1627647900000|2021-07-30 12:25:00|11893.3|11892.4|11894.1|11893|11895.1|11894.4|11892.9|11892.2|367
1627648200000|2021-07-30 12:30:00|11894|11893.1|11890.6|11889.7|11898.2|11896.8|11888.8|11887.9|872
1627648500000|2021-07-30 12:35:00|11890.7|11890.1|11885.2|11884.6|11890.8|11890.1|11884.9|11884.3|527
1627648800000|2021-07-30 12:40:00|11885.3|11884.7|11888|11887.4|11888.9|11888.3|11885.2|11884.6|421
1627649100000|2021-07-30 12:45:00|11887.9|11887.3|11881.2|11880.6|11888.4|11887.8|11881|11880.2|464
1627649400000|2021-07-30 12:50:00|11881.3|11880.7|11879.3|11878.7|11881.5|11880.7|11877.7|11877.1|607
1627649700000|2021-07-30 12:55:00|11879.2|11878.6|11879.5|11878.9|11881.4|11880.8|11878.2|11877.6|540
1627650000000|2021-07-30 13:00:00|11879.6|11879|11878.5|11877.9|11882.2|11881.5|11878.5|11877.9|637
1627650300000|2021-07-30 13:05:00|11878.6|11878|11877.2|11876.6|11878.6|11878|11875.4|11874.8|723
1627650600000|2021-07-30 13:10:00|11877.3|11876.7|11877.2|11876.6|11882.6|11882|11875.7|11874.9|664
1627650900000|2021-07-30 13:15:00|11877.6|11877|11879.7|11879.1|11881.4|11880.7|11877.1|11876.3|551
1627651200000|2021-07-30 13:20:00|11879.8|11879.2|11881.4|11880.8|11882.3|11881.7|11878|11877.4|444
1627651500000|2021-07-30 13:25:00|11881.3|11880.7|11878.7|11878.1|11882.9|11882.3|11878|11877.1|463
1627651800000|2021-07-30 13:30:00|11878.5|11877.9|11877.8|11877.2|11879|11878.3|11875.3|11874.7|583
1627652100000|2021-07-30 13:35:00|11878.1|11877.5|11879.5|11878.9|11881|11880.4|11877.3|11876.7|385
1627652400000|2021-07-30 13:40:00|11879.3|11878.7|11884.4|11883.8|11884.9|11884|11878.8|11878.2|414
1627652700000|2021-07-30 13:45:00|11884.2|11883.6|11885|11884.4|11886.3|11885.7|11883.1|11882.5|489
1627653000000|2021-07-30 13:50:00|11884.9|11884.3|11883.7|11883.1|11887|11886.2|11881.1|11880.3|466
1627653300000|2021-07-30 13:55:00|11883.6|11883|11878.5|11877.9|11885.1|11884.5|11878.5|11877.7|409
1627653600000|2021-07-30 14:00:00|11878.6|11877.6|11879.3|11878.7|11881.1|11880.2|11875.4|11874.8|481
1627653900000|2021-07-30 14:05:00|11879.1|11878.5|11880.6|11880|11883.2|11882.5|11876.2|11875.3|462
1627654200000|2021-07-30 14:10:00|11880.5|11879.9|11879.3|11878.4|11880.7|11880|11875.2|11874.6|522
1627654500000|2021-07-30 14:15:00|11879.4|11878.5|11870.4|11869.8|11879.4|11878.6|11870.4|11869.8|570
1627654800000|2021-07-30 14:20:00|11870.6|11869.7|11872.8|11872.2|11873.6|11873|11866.4|11865.7|625
1627655100000|2021-07-30 14:25:00|11872.7|11872.1|11867.9|11867.3|11872.7|11872.1|11866.4|11865.8|543
1627655400000|2021-07-30 14:30:00|11868.2|11867.6|11863.7|11863.1|11870.2|11869.6|11861.5|11860.8|587
1627655700000|2021-07-30 14:35:00|11863.3|11862.7|11863.8|11863.2|11866.1|11865.4|11862.2|11861.5|564
1627656000000|2021-07-30 14:40:00|11863.9|11863.3|11864.9|11864.3|11866.3|11865.7|11861.7|11861|630
1627656300000|2021-07-30 14:45:00|11865|11864.4|11858.5|11857.9|11865.2|11864.5|11858.4|11857.8|490
1627656600000|2021-07-30 14:50:00|11858.7|11858.1|11861.1|11860.5|11865.9|11865.1|11858.5|11857.9|567
1627656900000|2021-07-30 14:55:00|11860.9|11860.3|11859.3|11858.7|11860.9|11860.3|11851.9|11851.2|858
1627657200000|2021-07-30 15:00:00|11859.2|11858.6|11864.3|11863.4|11864.3|11863.5|11855.9|11855|899
1627657500000|2021-07-30 15:05:00|11864.2|11863.6|11864|11863.4|11864.4|11863.8|11859.8|11859.2|682
1627657800000|2021-07-30 15:10:00|11864.1|11863.5|11861.7|11860.8|11864.2|11863.6|11857.5|11856.6|795
1627658100000|2021-07-30 15:15:00|11861.6|11861|11862.1|11861.2|11862.2|11861.5|11858.7|11858.1|715
1627658400000|2021-07-30 15:20:00|11862.2|11861.3|11863.2|11862.3|11863.2|11862.4|11859.5|11858.9|574
1627658700000|2021-07-30 15:25:00|11863.1|11862.2|11858.1|11857.2|11864.5|11863.7|11857.4|11856.8|553
1627659000000|2021-07-30 15:30:00|11858.4|11857.5|11857.7|11856.8|11860.6|11859.7|11856.9|11856.3|637
1627659300000|2021-07-30 15:35:00|11857.6|11856.7|11861.2|11860.3|11862.2|11861.3|11857.1|11856.5|588
1627659600000|2021-07-30 15:40:00|11861.1|11860.5|11863.2|11862.6|11863.4|11862.7|11860.8|11860.1|429
1627659900000|2021-07-30 15:45:00|11863.3|11862.7|11863.9|11863|11864.5|11863.6|11861.3|11860.6|396
1627660200000|2021-07-30 15:50:00|11863.7|11863.1|11863.1|11862.5|11864.4|11863.7|11862.8|11862.1|398
1627660500000|2021-07-30 15:55:00|11862.9|11862.3|11864.7|11863.8|11866.1|11865.5|11862.2|11861.6|495
1627660800000|2021-07-30 16:00:00|11864.4|11863.5|11859.7|11859.1|11864.5|11863.7|11859.7|11859|480
1627661100000|2021-07-30 16:05:00|11859.8|11858.9|11860.5|11859.9|11861.4|11860.8|11858.9|11858|395
1627661400000|2021-07-30 16:10:00|11860.6|11860|11862.1|11861.5|11862.6|11861.9|11860.5|11859.9|422
1627661700000|2021-07-30 16:15:00|11862.3|11861.4|11861.4|11860.8|11863.6|11863|11861.3|11860.7|491
1627662000000|2021-07-30 16:20:00|11861.3|11860.7|11863|11862.4|11863.2|11862.5|11859.1|11858.5|445
1627662300000|2021-07-30 16:25:00|11862.9|11862.3|11860.8|11860.2|11864.1|11863.4|11860.2|11859.6|402
1627662600000|2021-07-30 16:30:00|11860.7|11860.1|11861.1|11860.2|11861.6|11860.9|11859.2|11858.3|489
1627662900000|2021-07-30 16:35:00|11861|11860.1|11862.6|11861.7|11862.6|11861.9|11859.8|11859.1|401
1627663200000|2021-07-30 16:40:00|11862.5|11861.9|11861.1|11860.2|11862.7|11862|11860.9|11860.2|302
1627663500000|2021-07-30 16:45:00|11861|11860.1|11861.6|11861|11862.6|11861.9|11861|11860.1|259
1627663800000|2021-07-30 16:50:00|11861.5|11860.9|11860.2|11859.6|11861.7|11861.1|11860|11859.4|409
1627664100000|2021-07-30 16:55:00|11860.3|11859.7|11859.5|11858.9|11863.2|11862.4|11859.1|11858.5|419
1627664400000|2021-07-30 17:00:00|11859.4|11858.8|11859.5|11858.9|11859.7|11859.1|11855.9|11855.1|479
1627664700000|2021-07-30 17:05:00|11859.2|11858.6|11860.4|11859.8|11861|11860.3|11859.2|11858.6|351
1627665000000|2021-07-30 17:10:00|11860.5|11859.9|11861.8|11861.2|11862.4|11861.8|11860|11859.4|368
1627665300000|2021-07-30 17:15:00|11862|11861.1|11858.2|11857.6|11862.5|11861.8|11857.9|11857.3|363
1627665600000|2021-07-30 17:20:00|11858.3|11857.7|11859.9|11859.3|11860.2|11859.5|11857.6|11857|285
1627665900000|2021-07-30 17:25:00|11860|11859.4|11860.7|11860.1|11861.2|11860.5|11859.5|11858.7|186
1627666200000|2021-07-30 17:30:00|11860.8|11860.2|11859.2|11858.6|11860.9|11860.3|11859.1|11858.5|295
1627666500000|2021-07-30 17:35:00|11859.1|11858.5|11860.7|11860.1|11860.8|11860.2|11858.3|11857.6|281
1627666800000|2021-07-30 17:40:00|11860.8|11860.2|11861.8|11860.9|11862.3|11861.7|11860.7|11860.1|280
1627667100000|2021-07-30 17:45:00|11861.7|11861.2|11862|11861.4|11862.8|11862.1|11861.6|11861|293
1627667400000|2021-07-30 17:50:00|11861.9|11861.3|11862.9|11862.3|11863.1|11862.5|11861.9|11861.2|289
1627667700000|2021-07-30 17:55:00|11863|11862.4|11861.7|11861.1|11863.2|11862.4|11861.1|11860.3|294
1627668000000|2021-07-30 18:00:00|11861.6|11861|11862.1|11861.2|11863.1|11862.5|11861.1|11860.4|366
1627668300000|2021-07-30 18:05:00|11862|11861.1|11860.9|11860|11862.2|11861.4|11860.3|11859.6|305
1627668600000|2021-07-30 18:10:00|11860.5|11859.9|11859.2|11858.6|11861.4|11860.8|11859|11858.4|391
1627668900000|2021-07-30 18:15:00|11859.3|11858.7|11858.9|11858|11860|11859.4|11858|11857.4|339
1627669200000|2021-07-30 18:20:00|11858.8|11858.2|11857.4|11856.8|11859.2|11858.6|11856.5|11855.7|360
1627669500000|2021-07-30 18:25:00|11857.5|11856.9|11855.3|11854.4|11858.1|11857.3|11855.1|11854.4|356
1627669800000|2021-07-30 18:30:00|11855|11854.3|11855.8|11855.2|11856.2|11855.4|11854.2|11853.5|316
1627670100000|2021-07-30 18:35:00|11855.9|11855.3|11854.9|11854.3|11856.4|11855.8|11854.7|11853.9|309
1627670400000|2021-07-30 18:40:00|11854.8|11854.2|11855.9|11855.3|11856.6|11855.8|11854.7|11854.1|263
1627670700000|2021-07-30 18:45:00|11855.6|11855|11859.3|11858.7|11859.7|11859.1|11855.6|11855|314
1627671000000|2021-07-30 18:50:00|11859.4|11858.8|11858.9|11858.3|11859.8|11859.2|11858.2|11857.6|301
1627671300000|2021-07-30 18:55:00|11858.8|11858.2|11856.4|11855.8|11858.9|11858.3|11855.3|11854.7|579
1627671600000|2021-07-30 19:00:00|11856.5|11855.9|11855.9|11855.3|11858.3|11857.7|11855.3|11854.7|363
1627671900000|2021-07-30 19:05:00|11856|11855.4|11856.9|11856.3|11857.4|11856.8|11855.4|11854.8|289
1627672200000|2021-07-30 19:10:00|11857|11856.4|11856.9|11856.3|11858.1|11857.4|11856.5|11855.8|283
1627672500000|2021-07-30 19:15:00|11857|11856.4|11856.6|11856|11857.1|11856.4|11856.1|11855.3|196
1627672800000|2021-07-30 19:20:00|11856.7|11856.1|11857.8|11856.9|11858.1|11857.4|11856.6|11856|245
1627673100000|2021-07-30 19:25:00|11857.7|11856.8|11860.1|11859.2|11860.4|11859.5|11857.7|11856.8|244
1627673400000|2021-07-30 19:30:00|11860.2|11859.3|11859.9|11859.3|11860.5|11859.6|11859.1|11858.2|302
1627673700000|2021-07-30 19:35:00|11860.1|11859.5|11861.1|11860.2|11861.2|11860.4|11859.7|11858.9|257
1627674000000|2021-07-30 19:40:00|11861.2|11860.3|11861.2|11860.3|11861.4|11860.5|11860.3|11859.5|342
1627674300000|2021-07-30 19:45:00|11861.3|11860.4|11862.1|11861.5|11863.2|11862.3|11861.1|11860.2|263
1627674600000|2021-07-30 19:50:00|11862.2|11861.6|11862.6|11862|11863|11862.4|11861.2|11860.6|456
1627674900000|2021-07-30 19:55:00|11862.8|11861.9|11862.5|11861.9|11864.4|11863.8|11862.5|11861.8|603
1627675200000|2021-07-30 20:00:00|11862.4|11861.8|11861.5|11860.6|11862.7|11862|11861.5|11860.6|470
1627675500000|2021-07-30 20:05:00|11861.6|11860.7|11861.1|11860.2|11862.8|11861.9|11861.1|11860.2|232
1627675800000|2021-07-30 20:10:00|11861.2|11860.3|11861.7|11860.8|11862.1|11861.2|11861|11860.1|114
1627676100000|2021-07-30 20:15:00|11861.8|11860.9|11861.7|11860.8|11862.2|11861.3|11861.6|11860.7|58
1627676400000|2021-07-30 20:20:00|11861.8|11860.9|11863.2|11862.3|11863.3|11862.4|11861.7|11860.8|115
1627676700000|2021-07-30 20:25:00|11863.1|11862.2|11863.2|11862.3|11863.7|11862.8|11861.6|11860.8|188
1627677000000|2021-07-30 20:30:00|11863.1|11862.2|11865.6|11864.7|11865.7|11864.8|11862.9|11862|134
1627677300000|2021-07-30 20:35:00|11865.5|11864.6|11868.5|11867.6|11868.6|11867.7|11864.7|11863.8|175
1627677600000|2021-07-30 20:40:00|11868.6|11867.7|11870.5|11869.6|11870.5|11869.6|11868|11867.1|298
1627677900000|2021-07-30 20:45:00|11870.6|11869.7|11873.9|11872.6|11874.9|11873.3|11869.8|11868.9|715
1627678200000|2021-07-30 20:50:00|11874|11872.7|11873.8|11872.9|11877.8|11876.9|11872.5|11870.8|537
1627678500000|2021-07-30 20:55:00|11873.9|11873|11870.9|11866|11873.9|11873|11868.4|11865|317
1627848000000|2021-08-01 20:00:00|11876|11868|11875.8|11862.8|11876|11868|11875.7|11862.7|4
1627849200000|2021-08-01 20:20:00|11876.2|11863.2|11875.8|11862.8|11876.2|11863.2|11875.8|11862.8|2
1627849800000|2021-08-01 20:30:00|11875.7|11862.7|11875.8|11862.8|11875.8|11862.8|11875.7|11862.7|2
1627850100000|2021-08-01 20:35:00|11875.7|11862.7|11875.8|11862.8|11875.8|11862.8|11875.7|11862.7|10
1627850400000|2021-08-01 20:40:00|11875.7|11862.7|11875.8|11862.8|11875.8|11862.8|11875.7|11862.7|8
1627850700000|2021-08-01 20:45:00|11875.7|11862.7|11874.4|11861.4|11875.8|11862.8|11872.5|11859.5|14
1627851000000|2021-08-01 20:50:00|11872.7|11859.7|11872.7|11859.7|11874.4|11861.4|11872.7|11859.7|9
1627851300000|2021-08-01 20:55:00|11873|11860|11871.9|11858.9|11873|11860|11871.9|11858.9|10
1627851600000|2021-08-01 21:00:00|11872.5|11859.5|11873.3|11860.3|11876.2|11863.2|11872.5|11859.5|30
1627851900000|2021-08-01 21:05:00|11874.7|11861.7|11872.2|11860.8|11876.1|11865.3|11867.3|11854.3|52
1627852200000|2021-08-01 21:10:00|11876|11863|11871.5|11861.6|11876.4|11865.2|11869.6|11858.9|91
1627852500000|2021-08-01 21:15:00|11871.9|11861.7|11870.7|11862.9|11873.7|11865.3|11870|11860.3|85
1627852800000|2021-08-01 21:20:00|11870.8|11860.8|11870.8|11863.2|11873.3|11863.8|11869.1|11860.8|84
1627853100000|2021-08-01 21:25:00|11871.3|11863.6|11870.6|11863.3|11874.2|11864.5|11868.8|11859.9|93
1627853400000|2021-08-01 21:30:00|11870.4|11862.7|11872.2|11863.8|11873.3|11863.9|11868.5|11862.1|83
1627853700000|2021-08-01 21:35:00|11870.2|11862.8|11871.5|11863.6|11872.6|11863.8|11869.2|11860.7|62
1627854000000|2021-08-01 21:40:00|11872.1|11863.8|11872.2|11863.9|11874.1|11864|11867.9|11860.6|99
1627854300000|2021-08-01 21:45:00|11871.6|11864|11870.2|11863.3|11872.9|11864.7|11868.1|11860.4|158
1627854600000|2021-08-01 21:50:00|11870|11862.4|11870.9|11863.5|11871.8|11863.8|11868.3|11861.9|63
1627854900000|2021-08-01 21:55:00|11871.3|11863.4|11868.3|11863.3|11871.6|11864.3|11866.8|11861.7|82
1627855200000|2021-08-01 22:00:00|11869.9|11863|11865|11863.8|11870.3|11864.8|11864.7|11860.5|490
1627855500000|2021-08-01 22:05:00|11864.9|11863.7|11865.1|11863.7|11865.9|11864.6|11863.9|11862.7|254
1627855800000|2021-08-01 22:10:00|11864.9|11863.6|11864.5|11863.3|11865|11863.9|11863.9|11862.9|159
1627856100000|2021-08-01 22:15:00|11864.6|11863.4|11866.6|11864.6|11867|11865.9|11864.2|11863.1|172
1627856400000|2021-08-01 22:20:00|11866.4|11865|11867|11865.3|11867|11865.6|11864.9|11863.8|186
1627856700000|2021-08-01 22:25:00|11866.7|11865.6|11866.5|11865.3|11867.1|11865.8|11865.6|11864.4|183
1627857000000|2021-08-01 22:30:00|11866.4|11865.2|11866.6|11865.7|11867|11865.9|11866.1|11864.9|158
1627857300000|2021-08-01 22:35:00|11866.7|11865.8|11867.2|11866.3|11867.9|11866.5|11865.3|11864.2|257
1627857600000|2021-08-01 22:40:00|11867.3|11866.4|11868.9|11867.8|11869|11868|11866.8|11865.7|290
1627857900000|2021-08-01 22:45:00|11869|11868.2|11869.7|11868.8|11869.8|11868.9|11868.7|11867.5|159
1627858200000|2021-08-01 22:50:00|11869.8|11868.9|11868.9|11868|11870.2|11869.1|11868.8|11867.9|123
1627858500000|2021-08-01 22:55:00|11868.8|11867.9|11868.8|11867.9|11869.5|11868.4|11868.2|11867.3|94
1627858800000|2021-08-01 23:00:00|11868.9|11868|11866.2|11865.3|11868.9|11868|11865.7|11864.8|165
1627859100000|2021-08-01 23:05:00|11866.4|11865.5|11866.6|11865.7|11867|11866.1|11866.2|11865.3|71
1627859400000|2021-08-01 23:10:00|11866.5|11865.6|11866.1|11865.2|11866.5|11865.6|11865.1|11864.2|175
1627859700000|2021-08-01 23:15:00|11866.2|11865.3|11864.5|11863.9|11866.2|11865.3|11864.3|11863.4|116
1627860000000|2021-08-01 23:20:00|11864.7|11863.8|11864.1|11863.2|11864.8|11863.9|11863.6|11862.8|80
1627860300000|2021-08-01 23:25:00|11864|11863.4|11864.3|11863.4|11864.6|11863.8|11864|11863.2|89
1627860600000|2021-08-01 23:30:00|11864.2|11863.3|11863.7|11863.1|11864.2|11863.3|11862.6|11861.7|93
1627860900000|2021-08-01 23:35:00|11863.6|11863|11864.4|11863.5|11864.9|11864.1|11863.6|11862.8|104
1627861200000|2021-08-01 23:40:00|11864.3|11863.4|11864.8|11863.9|11865.1|11864.4|11864|11863.1|170
1627861500000|2021-08-01 23:45:00|11864.9|11864|11864.3|11863.4|11864.9|11864.1|11864.3|11863.4|90
1627861800000|2021-08-01 23:50:00|11864.4|11863.5|11864.4|11863.5|11864.9|11864|11863.8|11862.9|112
1627862100000|2021-08-01 23:55:00|11864.7|11863.8|11866.8|11865.9|11866.9|11866|11864.3|11863.4|129
1627862400000|2021-08-02 00:00:00|11866.9|11866|11865.7|11864.8|11867|11866.1|11863.7|11862.8|288
1627862700000|2021-08-02 00:05:00|11865.6|11864.7|11865.4|11864.5|11865.9|11865|11863.1|11862.2|292
1627863000000|2021-08-02 00:10:00|11865.5|11864.6|11867.3|11866.4|11868|11867.1|11865.2|11864.5|308
1627863300000|2021-08-02 00:15:00|11867.4|11866.5|11868.8|11867.9|11870.5|11869.8|11867.4|11866.5|297
1627863600000|2021-08-02 00:20:00|11868.7|11867.8|11869.7|11868.8|11870.5|11869.6|11867.6|11866.8|214
1627863900000|2021-08-02 00:25:00|11869.8|11868.9|11869.3|11868.4|11870.3|11869.4|11869.1|11868.3|128
1627864200000|2021-08-02 00:30:00|11869.4|11868.5|11869|11868.1|11869.6|11868.9|11866.8|11866.1|313
1627864500000|2021-08-02 00:35:00|11868.9|11868|11870.8|11869.9|11871.8|11870.9|11868.5|11867.7|190
1627864800000|2021-08-02 00:40:00|11870.9|11870|11870.7|11869.8|11871|11870.2|11870.6|11869.7|104
1627865100000|2021-08-02 00:45:00|11870.6|11869.7|11868.1|11867.2|11870.7|11869.8|11867.7|11867|297
1627865400000|2021-08-02 00:50:00|11868.2|11867.3|11868.3|11867.4|11870.4|11869.6|11867.7|11866.8|367
1627865700000|2021-08-02 00:55:00|11868.2|11867.3|11869.6|11868.7|11869.9|11869|11868.1|11867.3|353
1627866000000|2021-08-02 01:00:00|11869.5|11868.6|11869.6|11869|11870.3|11869.6|11868.9|11868.2|357
1627866300000|2021-08-02 01:05:00|11869.8|11868.9|11867.2|11866.3|11869.9|11869.1|11866.2|11865.5|325
1627866600000|2021-08-02 01:10:00|11867.5|11866.6|11869.4|11868.5|11869.4|11868.5|11865.6|11864.7|282
1627866900000|2021-08-02 01:15:00|11869.3|11868.4|11868.9|11868|11869.4|11868.5|11867.1|11866.3|302
1627867200000|2021-08-02 01:20:00|11869|11868.1|11867.1|11866.5|11869.5|11868.7|11867.1|11866.4|253
1627867500000|2021-08-02 01:25:00|11867.2|11866.3|11866.7|11865.8|11867.9|11867|11866.5|11865.7|247
1627867800000|2021-08-02 01:30:00|11866.4|11865.6|11864.4|11863.5|11866.4|11865.6|11863.6|11862.7|408
1627868100000|2021-08-02 01:35:00|11864.6|11863.7|11864.4|11863.5|11865.7|11865|11862.7|11861.9|428
1627868400000|2021-08-02 01:40:00|11864.3|11863.4|11864.3|11863.4|11865.7|11865|11864.2|11863.3|302
1627868700000|2021-08-02 01:45:00|11864.2|11863.6|11862.8|11861.9|11864.3|11863.6|11861.3|11860.5|367
1627869000000|2021-08-02 01:50:00|11862.7|11861.8|11862.2|11861.3|11862.9|11862.2|11861.2|11860.5|378
1627869300000|2021-08-02 01:55:00|11862|11861.1|11863.7|11863.1|11864.9|11864.1|11861.8|11860.9|292
1627869600000|2021-08-02 02:00:00|11863.8|11863.2|11860.1|11859.2|11863.9|11863.2|11859.7|11858.8|350
1627869900000|2021-08-02 02:05:00|11860.3|11859.4|11860.8|11859.9|11861.3|11860.5|11859.2|11858.4|410
1627870200000|2021-08-02 02:10:00|11860.9|11860|11863.1|11862.2|11863.9|11863|11860.8|11859.9|360
1627870500000|2021-08-02 02:15:00|11863|11862.1|11862.9|11862|11863.8|11863|11862.1|11861.3|343
1627870800000|2021-08-02 02:20:00|11863|11862.1|11865.8|11864.9|11865.9|11865.1|11862.9|11862|302
1627871100000|2021-08-02 02:25:00|11865.9|11865|11866.4|11865.8|11866.5|11865.8|11865.1|11864.3|263
1627871400000|2021-08-02 02:30:00|11866.5|11865.6|11866.8|11865.9|11868.6|11867.8|11866.4|11865.5|280
1627871700000|2021-08-02 02:35:00|11866.9|11866|11868.7|11867.8|11869.1|11868.2|11866.8|11865.9|315
1627872000000|2021-08-02 02:40:00|11868.8|11868.1|11868.4|11867.5|11870.3|11869.7|11868.1|11867.4|279
1627872300000|2021-08-02 02:45:00|11868.3|11867.7|11869.7|11868.8|11870.4|11869.7|11868.3|11867.7|252
1627872600000|2021-08-02 02:50:00|11870|11869.1|11870.3|11869.4|11870.4|11869.6|11868.6|11867.7|235
1627872900000|2021-08-02 02:55:00|11870.4|11869.5|11871.8|11870.9|11872|11871.2|11870.2|11869.4|196
1627873200000|2021-08-02 03:00:00|11871.9|11871|11870.9|11870|11871.9|11871.1|11869.3|11868.7|232
1627873500000|2021-08-02 03:05:00|11871.2|11870.6|11871.4|11870.5|11872.2|11871.4|11871.2|11870.4|168
1627873800000|2021-08-02 03:10:00|11871.5|11870.6|11870.8|11869.9|11871.5|11870.7|11870.6|11869.9|111
1627874100000|2021-08-02 03:15:00|11870.9|11870|11871.3|11870.4|11871.5|11870.7|11870.6|11869.8|98
1627874400000|2021-08-02 03:20:00|11871.2|11870.3|11872.3|11871.4|11872.9|11872|11870.7|11870|203
1627874700000|2021-08-02 03:25:00|11872.4|11871.5|11872.3|11871.4|11872.6|11871.8|11871.7|11871|154
1627875000000|2021-08-02 03:30:00|11872.4|11871.5|11872.2|11871.3|11873.4|11872.5|11872.1|11871.2|175
1627875300000|2021-08-02 03:35:00|11872.3|11871.4|11872.3|11871.4|11872.4|11871.5|11871|11870.3|166
1627875600000|2021-08-02 03:40:00|11872.4|11871.5|11872.3|11871.4|11872.5|11871.6|11871.2|11870.3|142
1627875900000|2021-08-02 03:45:00|11872.2|11871.3|11871.8|11870.9|11872.2|11871.3|11871.6|11870.8|80
1627876200000|2021-08-02 03:50:00|11871.9|11871|11871.4|11870.5|11872.2|11871.5|11871.3|11870.4|146
1627876500000|2021-08-02 03:55:00|11871.5|11870.6|11871.8|11870.9|11872.1|11871.3|11871.4|11870.5|127
1627876800000|2021-08-02 04:00:00|11871.9|11871|11872.7|11872.1|11872.7|11872.1|11871.8|11870.9|118
1627877100000|2021-08-02 04:05:00|11872.8|11872.2|11871.7|11871.1|11872.9|11872.2|11871.5|11870.9|129
1627877400000|2021-08-02 04:10:00|11871.8|11871.2|11872.3|11871.4|11873|11872.2|11871.8|11871.2|119
1627877700000|2021-08-02 04:15:00|11872.4|11871.5|11873.3|11872.4|11873.3|11872.6|11872.2|11871.5|140
1627878000000|2021-08-02 04:20:00|11873.4|11872.5|11873.3|11872.4|11873.9|11873.2|11873.1|11872.4|131
1627878300000|2021-08-02 04:25:00|11873.2|11872.3|11873|11872.1|11873.4|11872.7|11872.7|11871.9|108
1627878600000|2021-08-02 04:30:00|11872.9|11872|11872|11871.1|11873|11872.2|11871.8|11871|116
1627878900000|2021-08-02 04:35:00|11872.1|11871.2|11871.2|11870.6|11872.5|11871.8|11871.2|11870.4|136
1627879200000|2021-08-02 04:40:00|11871.1|11870.5|11871.3|11870.7|11871.5|11870.8|11870.8|11870|166
1627879500000|2021-08-02 04:45:00|11871.4|11870.5|11872.2|11871.3|11872.2|11871.5|11871.2|11870.4|144
1627879800000|2021-08-02 04:50:00|11872.1|11871.2|11871.5|11870.9|11872.6|11872|11871.2|11870.4|139
1627880100000|2021-08-02 04:55:00|11871.6|11871|11870.9|11870.3|11872.1|11871.4|11870.8|11870|144
1627880400000|2021-08-02 05:00:00|11870.8|11870.2|11869.3|11868.7|11871|11870.4|11869.2|11868.6|204
1627880700000|2021-08-02 05:05:00|11869.2|11868.6|11867.3|11866.4|11870|11869.4|11867.1|11866.4|199
1627881000000|2021-08-02 05:10:00|11867.4|11866.5|11867.6|11867|11868.4|11867.6|11866.9|11866.3|190
1627881300000|2021-08-02 05:15:00|11867.7|11867.1|11866.8|11865.9|11867.8|11867.1|11866.6|11865.8|164
1627881600000|2021-08-02 05:20:00|11866.7|11865.8|11871.5|11870.6|11871.5|11870.8|11866.7|11865.8|198
1627881900000|2021-08-02 05:25:00|11871.4|11870.5|11871.8|11871.2|11872|11871.3|11870.7|11870|301
1627882200000|2021-08-02 05:30:00|11872.1|11871.5|11872.3|11871.7|11872.9|11872.2|11871.6|11870.9|212
1627882500000|2021-08-02 05:35:00|11872.2|11871.6|11871.7|11871.1|11873.3|11872.7|11871.6|11870.9|163
1627882800000|2021-08-02 05:40:00|11871.6|11871|11873.3|11872.7|11874.7|11874.1|11871.5|11870.9|187
1627883100000|2021-08-02 05:45:00|11873.4|11872.8|11874.3|11873.7|11875.9|11875.1|11873.1|11872.4|233
1627883400000|2021-08-02 05:50:00|11874.4|11873.5|11873.6|11873|11874.9|11874.2|11872.8|11872.1|190
1627883700000|2021-08-02 05:55:00|11873.5|11872.9|11872.4|11871.5|11874|11873.3|11872.3|11871.2|210
1627884000000|2021-08-02 06:00:00|11872.7|11871.8|11873.2|11872.3|11873.4|11872.5|11870.2|11869.3|427
1627884300000|2021-08-02 06:05:00|11873.3|11872.4|11873.7|11872.8|11875.3|11874.5|11872.9|11872|351
1627884600000|2021-08-02 06:10:00|11873.4|11872.5|11873.7|11872.8|11875.2|11874.5|11872.7|11871.9|341
1627884900000|2021-08-02 06:15:00|11873.8|11872.9|11875.8|11875.2|11876.6|11876|11872.8|11872|287
1627885200000|2021-08-02 06:20:00|11875.9|11875|11874|11873.4|11876.3|11875.5|11873.3|11872.5|451
1627885500000|2021-08-02 06:25:00|11873.9|11873.3|11873.8|11873.2|11874.5|11873.8|11871.3|11870.4|480
1627885800000|2021-08-02 06:30:00|11874|11873.4|11872.5|11871.6|11874.9|11874.2|11871.3|11870.5|377
1627886100000|2021-08-02 06:35:00|11872.4|11871.5|11868.9|11868.3|11872.4|11871.5|11868|11867.4|356
1627886400000|2021-08-02 06:40:00|11869|11868.4|11867.7|11866.8|11869.6|11869|11866.5|11865.9|350
1627886700000|2021-08-02 06:45:00|11867.6|11866.7|11867.3|11866.4|11867.8|11867|11865.6|11865|307
1627887000000|2021-08-02 06:50:00|11867.1|11866.5|11865.6|11864.7|11867.3|11866.6|11864.7|11863.9|279
1627887300000|2021-08-02 06:55:00|11865.5|11864.9|11883.2|11882.3|11884.6|11883.7|11865.3|11864.7|1098
1627887600000|2021-08-02 07:00:00|11883.3|11882.4|11885.9|11885|11887.4|11886.8|11880.6|11879.8|834
1627887900000|2021-08-02 07:05:00|11886|11885.1|11882.8|11882.2|11886|11885.4|11880.1|11879.5|607
1627888200000|2021-08-02 07:10:00|11882.7|11882.1|11881|11880.4|11883.9|11883.3|11880.5|11879.7|492
1627888500000|2021-08-02 07:15:00|11880.9|11880.3|11879.4|11878.8|11881.3|11880.7|11879.4|11878.6|355
1627888800000|2021-08-02 07:20:00|11879.5|11878.9|11881.7|11881.1|11882.3|11881.7|11879.2|11878.5|349
1627889100000|2021-08-02 07:25:00|11881.6|11881|11883.4|11882.8|11885.2|11884.5|11881.4|11880.7|282
1627889400000|2021-08-02 07:30:00|11883.5|11882.9|11884.9|11884.3|11886|11885.3|11882.5|11881.8|319
1627889700000|2021-08-02 07:35:00|11885.1|11884.5|11883|11882.1|11885.3|11884.7|11881.6|11880.8|353
1627890000000|2021-08-02 07:40:00|11882.8|11882.2|11882|11881.1|11883.7|11883|11881.6|11880.9|267
1627890300000|2021-08-02 07:45:00|11882.1|11881.2|11885.8|11884.9|11887.3|11886.4|11882|11881.1|345
1627890600000|2021-08-02 07:50:00|11885.7|11884.8|11886.6|11885.7|11888|11887.2|11884.5|11883.8|492
1627890900000|2021-08-02 07:55:00|11886.4|11885.5|11881.9|11881|11886.7|11886|11881.8|11880.9|408
1627891200000|2021-08-02 08:00:00|11882|11881.1|11885.1|11884.5|11885.3|11884.7|11881.5|11880.9|377
1627891500000|2021-08-02 08:05:00|11885.2|11884.6|11885.2|11884.3|11887.6|11886.9|11884.9|11884.2|411
1627891800000|2021-08-02 08:10:00|11885.1|11884.2|11883.4|11882.8|11887.4|11886.7|11882.6|11882|349
1627892100000|2021-08-02 08:15:00|11883.5|11882.6|11886|11885.4|11887.7|11886.9|11883.4|11882.6|357
1627892400000|2021-08-02 08:20:00|11886.1|11885.5|11887.7|11887.1|11888.4|11887.8|11884.6|11884|395
1627892700000|2021-08-02 08:25:00|11887.8|11887.2|11886.4|11885.8|11888.2|11887.4|11885.9|11885.3|309
1627893000000|2021-08-02 08:30:00|11886.5|11885.9|11887.4|11886.8|11888.7|11888.1|11886|11885.3|301
1627893300000|2021-08-02 08:35:00|11887.6|11886.7|11882.8|11882.2|11887.7|11886.8|11882.8|11882.2|358
1627893600000|2021-08-02 08:40:00|11882.6|11882|11883.4|11882.8|11884.7|11883.9|11882|11881.3|451
1627893900000|2021-08-02 08:45:00|11883.6|11883|11881.2|11880.3|11884|11883.4|11878.7|11878|378
1627894200000|2021-08-02 08:50:00|11881.3|11880.6|11881.4|11880.5|11882.7|11882.1|11880.5|11879.8|328
1627894500000|2021-08-02 08:55:00|11881.3|11880.4|11885.1|11884.5|11885.1|11884.5|11881|11880.3|356
1627894800000|2021-08-02 09:00:00|11885|11884.4|11884.6|11884|11885.6|11884.9|11882.2|11881.4|418
1627895100000|2021-08-02 09:05:00|11884.7|11884.1|11886|11885.4|11886|11885.4|11883.3|11882.7|256
1627895400000|2021-08-02 09:10:00|11885.8|11885.2|11884|11883.1|11885.9|11885.2|11881.8|11881.2|293
1627895700000|2021-08-02 09:15:00|11883.9|11883|11887.5|11886.9|11888.3|11887.4|11883.4|11882.7|376
1627896000000|2021-08-02 09:20:00|11887.4|11886.8|11887|11886.1|11887.9|11887.2|11885.8|11885|306
1627896300000|2021-08-02 09:25:00|11886.8|11886.2|11884|11883.4|11887.7|11886.9|11882.7|11882.1|382
1627896600000|2021-08-02 09:30:00|11883.9|11883.3|11883.5|11882.6|11884.6|11883.8|11883|11882.3|338
1627896900000|2021-08-02 09:35:00|11883.4|11882.8|11884.1|11883.2|11884.6|11883.9|11881.9|11881.1|273
1627897200000|2021-08-02 09:40:00|11884.3|11883.7|11883.7|11882.8|11884.6|11883.9|11881.9|11881.1|293
1627897500000|2021-08-02 09:45:00|11883.8|11882.9|11886.2|11885.3|11886.4|11885.5|11881.6|11880.8|367
1627897800000|2021-08-02 09:50:00|11886.3|11885.4|11890|11889.4|11890.3|11889.6|11886|11885.2|370
1627898100000|2021-08-02 09:55:00|11890.1|11889.5|11896|11895.1|11896.3|11895.4|11889.9|11889|498
1627898400000|2021-08-02 10:00:00|11895.9|11895.3|11895.6|11895|11897.3|11896.7|11894.5|11893.7|497
1627898700000|2021-08-02 10:05:00|11895.5|11894.9|11892.9|11892.3|11895.7|11895.1|11892.9|11892.2|300
1627899000000|2021-08-02 10:10:00|11893.2|11892.6|11891.3|11890.7|11895.1|11894.3|11891.2|11890.6|384
1627899300000|2021-08-02 10:15:00|11891.4|11890.8|11891.1|11890.5|11893|11892.4|11890|11889.3|309
1627899600000|2021-08-02 10:20:00|11891.2|11890.6|11888.1|11887.5|11891.5|11890.9|11887.3|11886.5|408
1627899900000|2021-08-02 10:25:00|11888|11887.4|11887.4|11886.8|11888.6|11887.9|11887.4|11886.6|242
1627900200000|2021-08-02 10:30:00|11887.7|11886.5|11888|11887.4|11889.6|11888.9|11887.1|11886.5|287
1627900500000|2021-08-02 10:35:00|11887.9|11887.3|11889.5|11888.9|11890.3|11889.5|11887.1|11886.3|264
1627900800000|2021-08-02 10:40:00|11889.6|11889|11891.1|11890.2|11891.7|11891.1|11889.6|11889|245
1627901100000|2021-08-02 10:45:00|11891.2|11890.3|11892|11891.4|11892.3|11891.6|11888.6|11888|299
1627901400000|2021-08-02 10:50:00|11892.1|11891.5|11890.4|11889.8|11893.4|11892.6|11890.2|11889.4|243
1627901700000|2021-08-02 10:55:00|11890.5|11889.9|11891.4|11890.8|11892.1|11891.4|11889.1|11888.5|348
1627902000000|2021-08-02 11:00:00|11891.2|11890.6|11888.9|11888.3|11891.5|11890.9|11888.7|11888|475
1627902300000|2021-08-02 11:05:00|11888.8|11888.2|11893|11892.4|11893.1|11892.5|11888.8|11888.2|286
1627902600000|2021-08-02 11:10:00|11893.1|11892.5|11890|11889.4|11893.1|11892.5|11889.7|11889.1|245
1627902900000|2021-08-02 11:15:00|11890.1|11889.5|11891.6|11891|11892|11891.4|11890.1|11889.5|210
1627903200000|2021-08-02 11:20:00|11891.5|11890.9|11887.9|11887|11891.7|11891.1|11887.7|11887|316
1627903500000|2021-08-02 11:25:00|11888|11887.1|11887.9|11887.3|11888.6|11887.8|11887.4|11886.7|202
1627903800000|2021-08-02 11:30:00|11888|11887.4|11887.9|11887.3|11888.6|11887.9|11886.9|11886.2|296
1627904100000|2021-08-02 11:35:00|11887.7|11887.1|11887.1|11886.2|11887.9|11887.3|11886.5|11885.9|256
1627904400000|2021-08-02 11:40:00|11887|11886.1|11886|11885.4|11888.1|11887.5|11885.4|11884.8|221
1627904700000|2021-08-02 11:45:00|11886.1|11885.2|11881.8|11881.2|11886.7|11886|11881.8|11881.2|360
1627905000000|2021-08-02 11:50:00|11881.9|11881.3|11885.5|11884.9|11886|11885.2|11881|11880.4|341
1627905300000|2021-08-02 11:55:00|11885.6|11885|11890.2|11889.6|11892.1|11891.5|11885.5|11884.9|627
1627905600000|2021-08-02 12:00:00|11890.4|11889.8|11885.3|11884.7|11890.8|11890.2|11885.3|11884.7|480
1627905900000|2021-08-02 12:05:00|11885.6|11885|11885.6|11885|11887.1|11886.4|11884.5|11883.9|424
1627906200000|2021-08-02 12:10:00|11885.5|11884.9|11886|11885.4|11887|11886.4|11883.9|11883.2|393
1627906500000|2021-08-02 12:15:00|11885.6|11885|11884.8|11884.2|11888.7|11888.1|11883.9|11883.2|480
1627906800000|2021-08-02 12:20:00|11884.7|11884.1|11882.4|11881.8|11885.1|11884.5|11880.6|11880|582
1627907100000|2021-08-02 12:25:00|11882.5|11881.9|11886.5|11885.9|11887.1|11886.5|11881.3|11880.7|511
1627907400000|2021-08-02 12:30:00|11886.6|11886|11884.1|11883.5|11887.2|11886.6|11882.8|11882.2|591
1627907700000|2021-08-02 12:35:00|11884.2|11883.6|11881.7|11880.8|11884.5|11883.9|11881.2|11880.6|438
1627908000000|2021-08-02 12:40:00|11881.5|11880.9|11884|11883.4|11884.2|11883.4|11880.7|11880|327
1627908300000|2021-08-02 12:45:00|11884.1|11883.5|11884.7|11884.1|11887.1|11886.4|11883.4|11882.8|536
1627908600000|2021-08-02 12:50:00|11884.6|11884|11877.4|11876.5|11885.2|11884.6|11874.4|11873.6|437
1627908900000|2021-08-02 12:55:00|11877.2|11876.3|11873.4|11872.8|11878.2|11877.5|11871.9|11871.1|580
1627909200000|2021-08-02 13:00:00|11873.3|11872.7|11875.4|11874.8|11876.8|11876.2|11872.9|11872.1|519
1627909500000|2021-08-02 13:05:00|11875.7|11874.9|11878|11877.4|11878.7|11878.1|11875.5|11874.7|428
1627909800000|2021-08-02 13:10:00|11878.1|11877.5|11880.2|11879.6|11881.1|11880.5|11877|11876.4|310
1627910100000|2021-08-02 13:15:00|11880.5|11879.9|11879.8|11879.2|11881.4|11880.7|11878.4|11877.8|291
1627910400000|2021-08-02 13:20:00|11879.9|11879.3|11880.9|11880.3|11882.3|11881.7|11879|11878.4|404
1627910700000|2021-08-02 13:25:00|11880.4|11879.8|11879.3|11878.7|11881|11880.4|11879.1|11878.5|439
1627911000000|2021-08-02 13:30:00|11879.4|11878.8|11887.1|11886.5|11887.3|11886.7|11878.3|11877.7|615
1627911300000|2021-08-02 13:35:00|11887.2|11886.6|11883.8|11882.9|11888.2|11887.5|11883.5|11882.8|748
1627911600000|2021-08-02 13:40:00|11883.7|11883.1|11882.3|11881.4|11885.6|11884.9|11882.1|11881.2|636
1627911900000|2021-08-02 13:45:00|11882.2|11881.3|11884|11883.4|11885.1|11884.4|11881.4|11880.8|574
1627912200000|2021-08-02 13:50:00|11883.9|11883.3|11878.3|11877.7|11885|11884.4|11875.7|11875.1|746
1627912500000|2021-08-02 13:55:00|11878.2|11877.6|11881.3|11880.4|11883.6|11882.8|11877.9|11877.2|675
1627912800000|2021-08-02 14:00:00|11882|11882.8|11888.1|11887.2|11888.7|11888.1|11879.2|11878.3|1317
1627913100000|2021-08-02 14:05:00|11888.5|11887.5|11881.5|11880.9|11889.7|11888.8|11881.3|11880.6|853
1627913400000|2021-08-02 14:10:00|11881.8|11881.2|11882.8|11882.2|11887.5|11886.8|11881.2|11880.5|685
1627913700000|2021-08-02 14:15:00|11882.9|11882.3|11881.5|11880.9|11884.8|11884.2|11880.9|11880.3|737
1627914000000|2021-08-02 14:20:00|11881.9|11881.3|11879.6|11878.7|11883.6|11883|11879.4|11878.5|724
1627914300000|2021-08-02 14:25:00|11879.5|11878.6|11877.7|11877.1|11881.3|11880.7|11877.6|11876.9|660
1627914600000|2021-08-02 14:30:00|11877.8|11877.2|11879|11878.4|11880.2|11879.6|11877.2|11876.5|640
1627914900000|2021-08-02 14:35:00|11879.1|11878.5|11881.7|11881.1|11884.7|11883.8|11878.8|11878.2|679
1627915200000|2021-08-02 14:40:00|11881.8|11881.2|11882.5|11881.9|11882.7|11882.1|11877.4|11876.8|694
1627915500000|2021-08-02 14:45:00|11882.4|11881.8|11879.5|11878.9|11883.3|11882.6|11877.2|11876.6|594
1627915800000|2021-08-02 14:50:00|11879.4|11878.8|11878.8|11878.2|11881|11880.4|11876.4|11875.8|588
1627916100000|2021-08-02 14:55:00|11878.9|11878.3|11878.7|11878.1|11881.9|11881.1|11876.4|11875.7|845
1627916400000|2021-08-02 15:00:00|11878.9|11878.3|11882.5|11881.9|11884.1|11883.5|11878.4|11877.8|798
1627916700000|2021-08-02 15:05:00|11882.4|11881.8|11879|11878.4|11882.5|11881.9|11878|11877.4|478
1627917000000|2021-08-02 15:10:00|11879.2|11878.6|11880.3|11879.7|11880.5|11879.8|11878.3|11877.7|437
1627917300000|2021-08-02 15:15:00|11880.4|11879.8|11884.5|11883.9|11885.1|11884.5|11880.4|11879.7|490
1627917600000|2021-08-02 15:20:00|11884.6|11884|11886.1|11885.5|11886.2|11885.5|11881.8|11881.2|447
1627917900000|2021-08-02 15:25:00|11886.2|11885.6|11882.6|11882|11886.2|11885.6|11881.7|11881|542
1627918200000|2021-08-02 15:30:00|11882.7|11882.1|11881.2|11880.6|11884.2|11883.6|11880.7|11879.9|495
1627918500000|2021-08-02 15:35:00|11881.1|11880.5|11879.9|11879.3|11881.9|11881.2|11877.4|11876.8|571
1627918800000|2021-08-02 15:40:00|11879.8|11879.2|11876.6|11876|11880.7|11880.1|11876.3|11875.7|477
1627919100000|2021-08-02 15:45:00|11876.8|11876.2|11874.3|11873.7|11877.6|11876.9|11873.4|11872.8|525
1627919400000|2021-08-02 15:50:00|11874.5|11873.9|11875.7|11875.1|11877.5|11876.9|11874.2|11873.5|386
1627919700000|2021-08-02 15:55:00|11875.8|11875.2|11873.1|11872.5|11877|11876.4|11872.7|11872.1|396
1627920000000|2021-08-02 16:00:00|11873.3|11872.7|11872.1|11871.5|11873.3|11872.7|11870.2|11869.6|581
1627920300000|2021-08-02 16:05:00|11872.2|11871.6|11869.1|11868.5|11873.6|11873|11868.1|11867.5|596
1627920600000|2021-08-02 16:10:00|11869.2|11868.3|11873.3|11872.7|11873.6|11873|11868.8|11868.2|467
1627920900000|2021-08-02 16:15:00|11873|11872.4|11870|11869.4|11873.2|11872.6|11869.3|11868.7|378
1627921200000|2021-08-02 16:20:00|11870.1|11869.5|11869.1|11868.5|11870.9|11870.3|11869|11868.4|389
1627921500000|2021-08-02 16:25:00|11869|11868.4|11868.8|11868.2|11870.8|11870.2|11868.3|11867.7|302
1627921800000|2021-08-02 16:30:00|11868.9|11868.3|11870.1|11869.5|11871.2|11870.5|11868.6|11868|446
1627922100000|2021-08-02 16:35:00|11870.2|11869.6|11869.3|11868.4|11870.3|11869.7|11869|11868.3|334
1627922400000|2021-08-02 16:40:00|11869.4|11868.5|11870.4|11869.8|11871|11870.4|11868.3|11867.6|423
1627922700000|2021-08-02 16:45:00|11870.5|11869.9|11871|11870.4|11871.1|11870.4|11869.4|11868.8|427
1627923000000|2021-08-02 16:50:00|11870.9|11870.3|11868.5|11867.9|11871|11870.4|11868.3|11867.6|390
1627923300000|2021-08-02 16:55:00|11868.4|11867.8|11869.8|11869.2|11870.1|11869.3|11867|11866.4|358
1627923600000|2021-08-02 17:00:00|11869.9|11869.3|11866.5|11865.6|11870.2|11869.5|11866|11865.3|376
1627923900000|2021-08-02 17:05:00|11866.6|11865.7|11866.5|11865.9|11867.2|11866.6|11865.6|11865|385
1627924200000|2021-08-02 17:10:00|11866.6|11866|11868.6|11867.7|11868.6|11867.9|11865.4|11864.8|415
1627924500000|2021-08-02 17:15:00|11868.5|11867.9|11869.7|11868.8|11869.8|11869.1|11867.7|11867|395
1627924800000|2021-08-02 17:20:00|11869.6|11868.7|11869|11868.1|11870.2|11869.6|11868.9|11868.1|256
1627925100000|2021-08-02 17:25:00|11868.6|11868|11869.4|11868.8|11869.5|11868.9|11868|11867.4|322
1627925400000|2021-08-02 17:30:00|11869.3|11868.7|11868.5|11867.9|11869.4|11868.8|11867.6|11866.9|238
1627925700000|2021-08-02 17:35:00|11868.4|11867.8|11868.4|11867.8|11868.7|11867.9|11867.8|11867.2|235
1627926000000|2021-08-02 17:40:00|11868.5|11867.9|11867.6|11866.7|11868.6|11867.9|11867.2|11866.5|239
1627926300000|2021-08-02 17:45:00|11867.5|11866.6|11868.2|11867.6|11868.5|11867.9|11867.2|11866.6|267
1627926600000|2021-08-02 17:50:00|11868.1|11867.5|11868.5|11867.9|11869.3|11868.6|11867.7|11867.1|292
1627926900000|2021-08-02 17:55:00|11868.6|11868|11868.5|11867.9|11870.1|11869.3|11868.5|11867.9|215
1627927200000|2021-08-02 18:00:00|11868.6|11868|11867.6|11867|11869.1|11868.5|11867.6|11867|335
1627927500000|2021-08-02 18:05:00|11867.7|11867.1|11869.2|11868.3|11869.7|11869|11867.6|11867|308
1627927800000|2021-08-02 18:10:00|11869.1|11868.2|11869.2|11868.6|11869.8|11869.2|11869|11868.2|178
1627928100000|2021-08-02 18:15:00|11869.3|11868.4|11870.2|11869.6|11870.5|11869.7|11869.1|11868.4|215
1627928400000|2021-08-02 18:20:00|11870.1|11869.5|11869.9|11869.3|11870.6|11869.9|11869.7|11869.1|221
1627928700000|2021-08-02 18:25:00|11870|11869.4|11869.9|11869.3|11870.3|11869.7|11869.4|11868.8|187
1627929000000|2021-08-02 18:30:00|11870|11869.4|11873.4|11872.8|11873.6|11873|11869.3|11868.7|225
1627929300000|2021-08-02 18:35:00|11873.3|11872.7|11872.7|11872.1|11873.7|11873.1|11872.6|11872|176
1627929600000|2021-08-02 18:40:00|11872.6|11872|11871.8|11871.2|11872.7|11872.1|11871.5|11870.9|223
1627929900000|2021-08-02 18:45:00|11871.7|11871.1|11871.2|11870.6|11872.4|11871.7|11871.1|11870.5|198
1627930200000|2021-08-02 18:50:00|11871.1|11870.5|11872.7|11872.1|11872.7|11872.1|11871|11870.4|203
1627930500000|2021-08-02 18:55:00|11872.8|11872.2|11874.1|11873.5|11874.2|11873.6|11872.5|11871.9|220
1627930800000|2021-08-02 19:00:00|11874.2|11873.6|11873.6|11873|11874.5|11873.9|11873|11872.2|353
1627931100000|2021-08-02 19:05:00|11873.7|11873.1|11873.7|11873.1|11875.5|11874.9|11872.9|11872.3|236
1627931400000|2021-08-02 19:10:00|11873.6|11873|11871.5|11870.9|11874|11873.4|11871.4|11870.7|293
1627931700000|2021-08-02 19:15:00|11871.6|11871|11871.7|11871.1|11873.2|11872.6|11871.5|11870.7|241
1627932000000|2021-08-02 19:20:00|11871.6|11871|11871.2|11870.3|11871.7|11871.1|11870.4|11869.8|306
1627932300000|2021-08-02 19:25:00|11871.3|11870.4|11870.5|11869.9|11871.4|11870.8|11869.9|11869.3|208
1627932600000|2021-08-02 19:30:00|11870.4|11869.8|11869.8|11869.2|11871.2|11870.5|11869.7|11869.1|282
1627932900000|2021-08-02 19:35:00|11870|11869.4|11869.1|11868.5|11870.3|11869.6|11868.9|11868|339
1627933200000|2021-08-02 19:40:00|11868.9|11868.3|11869.5|11868.6|11869.9|11869.2|11868.9|11868.3|222
1627933500000|2021-08-02 19:45:00|11869.3|11868.7|11868.6|11868|11869.8|11869.1|11868.5|11867.9|161
1627933800000|2021-08-02 19:50:00|11868.5|11867.9|11867.1|11866.5|11868.7|11868.1|11866.6|11866|349
1627934100000|2021-08-02 19:55:00|11867.4|11866.8|11871.4|11870.8|11871.5|11870.9|11867.3|11866.7|420
1627934400000|2021-08-02 20:00:00|11871.3|11870.7|11871.8|11870.9|11872.4|11871.6|11869.7|11869|295
1627934700000|2021-08-02 20:05:00|11871.7|11870.8|11871.3|11870.4|11871.8|11871|11870.7|11870.1|173
1627935000000|2021-08-02 20:10:00|11871.4|11870.5|11871.4|11870.5|11872|11871.3|11870.9|11870.2|135
1627935300000|2021-08-02 20:15:00|11871.6|11870.7|11871.3|11870.4|11872|11871.1|11871|11870.3|126
1627935600000|2021-08-02 20:20:00|11871.2|11870.3|11869.5|11868.6|11871.4|11870.7|11869.4|11868.6|137
1627935900000|2021-08-02 20:25:00|11869.6|11868.7|11872.4|11871.5|11872.4|11871.5|11869.1|11868.4|175
1627936200000|2021-08-02 20:30:00|11872.3|11871.4|11870.6|11869.7|11872.3|11871.5|11870.6|11869.7|158
1627936500000|2021-08-02 20:35:00|11870.7|11869.8|11870.9|11870|11871|11870.2|11870.4|11869.5|76
1627936800000|2021-08-02 20:40:00|11871.3|11870.4|11872.3|11871.4|11872.4|11871.5|11871.2|11870.4|65
1627937100000|2021-08-02 20:45:00|11872.2|11871.3|11872.9|11872|11872.9|11872|11872|11871.1|106
1627937400000|2021-08-02 20:50:00|11872.8|11871.9|11872.4|11871.5|11873.3|11872.4|11871.8|11870.9|189
1627937700000|2021-08-02 20:55:00|11872.3|11871.4|11872.4|11871.3|11873.3|11871.7|11871.8|11869|213
1627938000000|2021-08-02 21:00:00|11873.6|11869.2|11871.5|11866.9|11873.8|11871.3|11871|11866.4|59
1627938300000|2021-08-02 21:05:00|11870.9|11865.7|11873.8|11866.8|11874.3|11867.5|11870.6|11865.7|133
1627938600000|2021-08-02 21:10:00|11873.3|11866.4|11873.7|11866.7|11874.4|11867.6|11870.7|11865.2|156
1627938900000|2021-08-02 21:15:00|11873.9|11867.7|11875.2|11868.2|11877.2|11870.2|11872.9|11865.9|113
1627939200000|2021-08-02 21:20:00|11875.1|11868.1|11875.1|11869.2|11877.9|11870.9|11874.2|11867.2|148
1627939500000|2021-08-02 21:25:00|11875.2|11869.1|11875.7|11869.6|11876.3|11871|11874.3|11868.8|130
1627939800000|2021-08-02 21:30:00|11875.4|11869.5|11875.6|11869.8|11876.1|11871.2|11873.9|11869.1|219
1627940100000|2021-08-02 21:35:00|11875.1|11871|11875.5|11870.6|11877.8|11871|11874.5|11869|214
1627940400000|2021-08-02 21:40:00|11875.6|11870.5|11874.5|11870.1|11877|11870.9|11873.4|11869.2|338
1627940700000|2021-08-02 21:45:00|11875.2|11870.3|11875.4|11870.2|11876.1|11870.7|11874.5|11869.8|486
1627941000000|2021-08-02 21:50:00|11875.5|11870.3|11875.3|11870.4|11876.8|11870.7|11874.9|11869.7|517
1627941300000|2021-08-02 21:55:00|11875.5|11870.3|11875.4|11868.4|11876.1|11871.2|11874.3|11867.3|334
1627941600000|2021-08-02 22:00:00|11875.3|11868.3|11872.4|11871|11875.3|11871.5|11871.6|11867.1|395
1627941900000|2021-08-02 22:05:00|11872.8|11870.9|11874.3|11873.4|11874.6|11873.5|11872|11870.9|215
1627942200000|2021-08-02 22:10:00|11874.2|11873.3|11874|11873.1|11874.6|11873.5|11873.5|11872.6|158
1627942500000|2021-08-02 22:15:00|11874.2|11873.3|11873.7|11872.8|11874.3|11873.4|11873.5|11872.6|89
1627942800000|2021-08-02 22:20:00|11873.8|11872.9|11873.5|11872.6|11874.2|11873.3|11873.3|11872.4|67
1627943100000|2021-08-02 22:25:00|11873.6|11872.7|11874.2|11873.3|11874.6|11873.7|11873.4|11872.5|79
1627943400000|2021-08-02 22:30:00|11874.4|11873.5|11875.1|11874.2|11875.1|11874.2|11874.4|11873.5|99
1627943700000|2021-08-02 22:35:00|11875|11874.1|11875|11874.1|11875.2|11874.3|11874.9|11874|43
1627944000000|2021-08-02 22:40:00|11875.1|11874.2|11875.1|11874.2|11875.7|11874.8|11875|11874.1|95
1627944300000|2021-08-02 22:45:00|11875.2|11874.3|11876|11875.1|11876.6|11875.7|11875|11874.1|111
1627944600000|2021-08-02 22:50:00|11875.7|11874.8|11875.7|11874.8|11875.8|11874.9|11875.2|11874.3|60
1627944900000|2021-08-02 22:55:00|11875.8|11874.9|11874.4|11873.5|11875.8|11874.9|11874.4|11873.5|83
1627945200000|2021-08-02 23:00:00|11874.5|11873.6|11873.8|11872.9|11874.5|11873.6|11873.2|11872.3|113
1627945500000|2021-08-02 23:05:00|11873.6|11872.7|11874.2|11873.3|11874.7|11873.8|11873.6|11872.7|73
1627945800000|2021-08-02 23:10:00|11874.3|11873.4|11873.9|11873|11874.3|11873.4|11873.2|11872.4|90
1627946100000|2021-08-02 23:15:00|11873.8|11872.9|11873.1|11872.2|11874|11873.1|11872.8|11871.9|106
1627946400000|2021-08-02 23:20:00|11873.3|11872.4|11874.6|11873.7|11874.7|11873.9|11872.8|11871.9|142
1627946700000|2021-08-02 23:25:00|11874.9|11874|11873.9|11873|11875.1|11874.2|11873.8|11872.9|119
1627947000000|2021-08-02 23:30:00|11873.6|11872.7|11874|11873.1|11874.1|11873.2|11873.4|11872.5|97
1627947300000|2021-08-02 23:35:00|11873.9|11873|11874|11873.1|11874|11873.1|11873.3|11872.5|44
1627947600000|2021-08-02 23:40:00|11873.9|11873|11873.1|11872.2|11874|11873.2|11872.8|11872|100
1627947900000|2021-08-02 23:45:00|11873|11872.1|11872.9|11872.3|11873.5|11872.6|11872.8|11871.9|81
1627948200000|2021-08-02 23:50:00|11873.4|11872.5|11875.1|11874.2|11875.6|11874.8|11873.4|11872.5|98
1627948500000|2021-08-02 23:55:00|11874.9|11874|11874.6|11873.7|11875|11874.1|11873.2|11872.3|95
1627948800000|2021-08-03 00:00:00|11874.7|11873.8|11874.2|11873.3|11875.7|11875.1|11873.9|11873.1|295
1627949100000|2021-08-03 00:05:00|11874.1|11873.2|11873.5|11872.6|11874.4|11873.8|11872.9|11872.3|167
1627949400000|2021-08-03 00:10:00|11873.4|11872.5|11876.3|11875.4|11876.6|11875.9|11873.3|11872.4|216
1627949700000|2021-08-03 00:15:00|11876.5|11875.6|11878.5|11877.6|11878.6|11877.7|11876|11875.2|223
1627950000000|2021-08-03 00:20:00|11878.1|11877.5|11877.5|11876.6|11879.1|11878.3|11876.8|11876.1|290
1627950300000|2021-08-03 00:25:00|11877.6|11876.7|11876.3|11875.7|11878.4|11877.8|11876.2|11875.3|252
1627950600000|2021-08-03 00:30:00|11876.4|11875.8|11873.8|11873.2|11876.9|11876|11873.3|11872.4|234
1627950900000|2021-08-03 00:35:00|11873.9|11873.3|11873.4|11872.8|11875.5|11874.7|11873.3|11872.7|267
1627951200000|2021-08-03 00:40:00|11873.5|11872.9|11873.6|11872.7|11874.1|11873.3|11873.1|11872.3|158
1627951500000|2021-08-03 00:45:00|11873.5|11872.6|11873|11872.4|11874.2|11873.4|11872.9|11872.3|203
1627951800000|2021-08-03 00:50:00|11873.2|11872.6|11872.4|11871.5|11873.9|11873.1|11871.7|11871|277
1627952100000|2021-08-03 00:55:00|11872.3|11871.4|11872.3|11871.4|11872.4|11871.7|11870.8|11870|372
1627952400000|2021-08-03 01:00:00|11872.2|11871.6|11871.2|11870.6|11873.4|11872.7|11871.1|11870.3|363
1627952700000|2021-08-03 01:05:00|11871.1|11870.5|11872|11871.4|11872.5|11871.9|11870|11869.3|368
1627953000000|2021-08-03 01:10:00|11871.9|11871.3|11870.7|11870.1|11872.4|11871.6|11870.4|11869.5|234
1627953300000|2021-08-03 01:15:00|11870.6|11870|11870.4|11869.5|11871.7|11870.8|11869.5|11868.6|364
1627953600000|2021-08-03 01:20:00|11870.3|11869.4|11870|11869.4|11871.2|11870.4|11869.6|11869|323
1627953900000|2021-08-03 01:25:00|11870.1|11869.2|11870.5|11869.9|11871.2|11870.4|11869.9|11869|299
1627954200000|2021-08-03 01:30:00|11870.7|11870.1|11869.9|11869.3|11870.8|11870.1|11868.4|11867.8|319
1627954500000|2021-08-03 01:35:00|11869.8|11869|11871.1|11870.5|11871.5|11870.7|11869.5|11868.9|333
1627954800000|2021-08-03 01:40:00|11871.2|11870.3|11870.1|11869.2|11871.3|11870.6|11870|11869.1|281
1627955100000|2021-08-03 01:45:00|11870|11869.1|11873.1|11872.2|11873.7|11872.9|11869.7|11868.9|299
1627955400000|2021-08-03 01:50:00|11873.2|11872.3|11874|11873.4|11874.2|11873.6|11872.3|11871.5|392
1627955700000|2021-08-03 01:55:00|11874.1|11873.2|11875.2|11874.3|11876.7|11876|11873.8|11873.1|352
1627956000000|2021-08-03 02:00:00|11875.3|11874.4|11875.3|11874.7|11875.6|11874.9|11874.3|11873.5|290
1627956300000|2021-08-03 02:05:00|11875.2|11874.3|11876.8|11876.2|11877.1|11876.4|11874.9|11874.3|280
1627956600000|2021-08-03 02:10:00|11876.9|11876.3|11876.2|11875.6|11877.3|11876.7|11875.7|11875.1|280
1627956900000|2021-08-03 02:15:00|11876.1|11875.5|11873.7|11872.8|11876.6|11875.9|11873.3|11872.6|277
1627957200000|2021-08-03 02:20:00|11873.6|11872.7|11874.6|11873.7|11875.3|11874.5|11873.6|11872.7|264
1627957500000|2021-08-03 02:25:00|11874.3|11873.5|11875|11874.1|11875.6|11874.9|11874.3|11873.5|227
1627957800000|2021-08-03 02:30:00|11875.1|11874.2|11875.9|11875.3|11876.1|11875.4|11874|11873.3|236
1627958100000|2021-08-03 02:35:00|11876|11875.4|11874.3|11873.7|11876.2|11875.6|11874.2|11873.6|344
1627958400000|2021-08-03 02:40:00|11874.2|11873.6|11873|11872.4|11874.6|11874|11872.7|11872|275
1627958700000|2021-08-03 02:45:00|11873.1|11872.5|11871.8|11871.2|11873.5|11872.8|11871.8|11871|239
1627959000000|2021-08-03 02:50:00|11871.9|11871.3|11872.1|11871.2|11872.9|11872.2|11871.4|11870.8|217
1627959300000|2021-08-03 02:55:00|11872|11871.1|11871.3|11870.4|11872.3|11871.5|11870.7|11869.9|177
1627959600000|2021-08-03 03:00:00|11871.2|11870.3|11872.8|11871.9|11872.8|11872.1|11870.5|11869.8|226
1627959900000|2021-08-03 03:05:00|11872.7|11871.8|11874.2|11873.3|11874.2|11873.4|11872.4|11871.6|251
1627960200000|2021-08-03 03:10:00|11874.1|11873.2|11876.1|11875.2|11876.2|11875.5|11874|11873.1|294
1627960500000|2021-08-03 03:15:00|11876|11875.1|11874.3|11873.7|11876|11875.1|11874|11873.2|218
1627960800000|2021-08-03 03:20:00|11874.4|11873.8|11873.8|11873.2|11875.1|11874.4|11872.7|11871.9|236
1627961100000|2021-08-03 03:25:00|11873.9|11873.3|11872|11871.4|11874.5|11873.7|11871.9|11871.2|219
1627961400000|2021-08-03 03:30:00|11872.1|11871.5|11872.1|11871.2|11873|11872.2|11871.3|11870.5|266
1627961700000|2021-08-03 03:35:00|11872|11871.1|11871.4|11870.8|11872.5|11871.7|11871|11870.1|195
1627962000000|2021-08-03 03:40:00|11871.5|11870.9|11872.6|11871.7|11872.9|11872|11871.3|11870.5|138
1627962300000|2021-08-03 03:45:00|11872.7|11871.8|11874.5|11873.6|11874.6|11873.9|11872.3|11871.6|193
1627962600000|2021-08-03 03:50:00|11874.6|11873.7|11875.2|11874.6|11875.2|11874.6|11874.5|11873.6|119
1627962900000|2021-08-03 03:55:00|11875|11874.4|11875.1|11874.2|11875.3|11874.7|11874.5|11873.7|149
1627963200000|2021-08-03 04:00:00|11875.2|11874.3|11875.1|11874.5|11875.4|11874.7|11874.7|11873.9|137
1627963500000|2021-08-03 04:05:00|11875.2|11874.6|11876.1|11875.2|11876.5|11875.6|11875|11874.4|193
1627963800000|2021-08-03 04:10:00|11876|11875.1|11875.9|11875|11876.2|11875.4|11874.9|11874.1|181
1627964100000|2021-08-03 04:15:00|11876|11875.1|11877.2|11876.3|11877.7|11876.9|11875.6|11874.7|264
1627964400000|2021-08-03 04:20:00|11877.1|11876.2|11878.1|11877.2|11878.2|11877.5|11876.4|11875.7|239
1627964700000|2021-08-03 04:25:00|11878|11877.1|11877.8|11876.9|11878.4|11877.6|11876.9|11876.2|242
1627965000000|2021-08-03 04:30:00|11877.9|11877|11879.7|11878.8|11882.1|11881.2|11877.1|11876.2|829
1627965300000|2021-08-03 04:35:00|11879.6|11878.7|11881.9|11881.3|11882.8|11882.1|11879.1|11878.3|521
1627965600000|2021-08-03 04:40:00|11882|11881.4|11879.2|11878.6|11883.1|11882.2|11879|11878.1|439
1627965900000|2021-08-03 04:45:00|11879.4|11878.5|11878.5|11877.6|11881|11880.1|11878.3|11877.5|317
1627966200000|2021-08-03 04:50:00|11878.6|11877.7|11877.9|11877.3|11879|11878.3|11877.3|11876.4|270
1627966500000|2021-08-03 04:55:00|11878.1|11877.5|11880.6|11880|11881.1|11880.2|11878.1|11877.4|257
1627966800000|2021-08-03 05:00:00|11880.7|11880.1|11881.5|11880.6|11882.2|11881.4|11880.6|11880|365
1627967100000|2021-08-03 05:05:00|11881.6|11880.7|11880.4|11879.8|11881.6|11880.8|11880.1|11879.5|330
1627967400000|2021-08-03 05:10:00|11880.3|11879.7|11878.8|11877.9|11880.5|11879.9|11878.3|11877.6|281
1627967700000|2021-08-03 05:15:00|11878.7|11877.8|11877.9|11877|11879.8|11879|11877.6|11876.7|367
1627968000000|2021-08-03 05:20:00|11877.8|11876.9|11878.2|11877.6|11879.8|11879|11877.5|11876.7|275
1627968300000|2021-08-03 05:25:00|11878.3|11877.7|11877.3|11876.7|11878.9|11878.1|11876.7|11875.9|227
1627968600000|2021-08-03 05:30:00|11877.1|11876.5|11877.5|11876.6|11878.6|11878|11877|11876.1|282
1627968900000|2021-08-03 05:35:00|11877.4|11876.5|11878|11877.1|11878.2|11877.5|11877.1|11876.4|300
1627969200000|2021-08-03 05:40:00|11877.9|11877|11875.7|11875.1|11878|11877.1|11875.6|11874.9|243
1627969500000|2021-08-03 05:45:00|11875.9|11875|11875.1|11874.5|11876.4|11875.6|11875.1|11874.5|195
1627969800000|2021-08-03 05:50:00|11875.3|11874.4|11873.8|11872.9|11875.5|11874.9|11873.2|11872.6|228
1627970100000|2021-08-03 05:55:00|11873.9|11873|11875.5|11874.6|11875.7|11874.8|11872.9|11872.3|292
1627970400000|2021-08-03 06:00:00|11875.6|11874.7|11875.8|11875.2|11878.1|11877.3|11874.8|11873.9|403
1627970700000|2021-08-03 06:05:00|11876|11875.1|11878.2|11877.3|11879.1|11878.2|11874.3|11873.6|504
1627971000000|2021-08-03 06:10:00|11878.3|11877.4|11875.8|11874.9|11879.6|11879|11875.4|11874.8|458
1627971300000|2021-08-03 06:15:00|11875.9|11875|11874|11873.4|11878.1|11877.5|11873.9|11873.2|452
1627971600000|2021-08-03 06:20:00|11874.2|11873.3|11873.9|11873|11877.2|11876.3|11872.5|11871.6|496
1627971900000|2021-08-03 06:25:00|11873.8|11873.2|11876.3|11875.7|11876.9|11876.3|11873.2|11872.5|417
1627972200000|2021-08-03 06:30:00|11876.4|11875.5|11874.2|11873.6|11876.4|11875.7|11872.1|11871.3|503
1627972500000|2021-08-03 06:35:00|11874.3|11873.7|11874.3|11873.7|11876|11875.2|11873.2|11872.6|350
1627972800000|2021-08-03 06:40:00|11874.7|11874.1|11874|11873.1|11876.4|11875.6|11872.3|11871.5|397
1627973100000|2021-08-03 06:45:00|11873.9|11873|11873.3|11872.7|11874.9|11874.2|11872.8|11872.1|353
1627973400000|2021-08-03 06:50:00|11873.4|11872.8|11872.5|11871.6|11874|11873.4|11871.5|11870.9|286
1627973700000|2021-08-03 06:55:00|11872.3|11871.4|11873.4|11872.5|11875.6|11874.8|11872.1|11871.2|498
1627974000000|2021-08-03 07:00:00|11873.5|11872.6|11876.2|11875.6|11878.4|11877.6|11873.2|11872.5|655
1627974300000|2021-08-03 07:05:00|11876.3|11875.4|11875.9|11875.3|11877.7|11877.1|11875.7|11874.9|498
1627974600000|2021-08-03 07:10:00|11875.8|11875.2|11873.6|11873|11876.8|11876.2|11873.6|11872.8|466
1627974900000|2021-08-03 07:15:00|11873.7|11873.1|11875.8|11875.2|11877|11876.4|11873.3|11872.4|412
1627975200000|2021-08-03 07:20:00|11875.6|11875|11879.8|11879.2|11880.4|11879.7|11874|11873.4|521
1627975500000|2021-08-03 07:25:00|11879.7|11879.1|11878.7|11878.1|11883.1|11882.3|11878.7|11877.9|523
1627975800000|2021-08-03 07:30:00|11878.6|11878|11880.1|11879.5|11881.4|11880.6|11877|11876.4|640
1627976100000|2021-08-03 07:35:00|11880|11879.4|11880.7|11880.1|11882.8|11882.1|11879.1|11878.4|605
1627976400000|2021-08-03 07:40:00|11880.6|11880|11882.6|11882|11882.8|11882.2|11879.4|11878.8|436
1627976700000|2021-08-03 07:45:00|11882.7|11881.8|11883|11882.1|11883.1|11882.5|11880.7|11880|500
1627977000000|2021-08-03 07:50:00|11882.9|11882.3|11880.6|11880|11884.4|11883.6|11880.5|11879.9|487
1627977300000|2021-08-03 07:55:00|11880.5|11879.9|11878.8|11877.9|11882.3|11881.4|11876.8|11876|483
1627977600000|2021-08-03 08:00:00|11878.6|11877.7|11878.5|11877.9|11879.8|11879.1|11876.2|11875.6|455
1627977900000|2021-08-03 08:05:00|11878.4|11877.8|11877.4|11876.8|11880|11879.1|11876.5|11875.7|379
1627978200000|2021-08-03 08:10:00|11877.5|11876.9|11875.4|11874.8|11877.9|11877.3|11874.2|11873.5|343
1627978500000|2021-08-03 08:15:00|11875.3|11874.7|11878.4|11877.5|11879.2|11878.5|11874.9|11874.2|389
1627978800000|2021-08-03 08:20:00|11878.5|11877.9|11878.9|11878.3|11879.3|11878.7|11875.3|11874.5|359
1627979100000|2021-08-03 08:25:00|11879.1|11878.5|11879.9|11879.3|11880.1|11879.5|11878.3|11877.6|403
1627979400000|2021-08-03 08:30:00|11879.8|11879.2|11883.4|11882.5|11883.6|11883|11879.2|11878.6|377
1627979700000|2021-08-03 08:35:00|11883.5|11882.6|11884.9|11884.3|11885.9|11885.1|11883.1|11882.4|379
1627980000000|2021-08-03 08:40:00|11885|11884.4|11883.5|11882.9|11885.7|11885.1|11882.1|11881.3|355
1627980300000|2021-08-03 08:45:00|11883.6|11883|11881.9|11881.3|11885.2|11884.6|11881.9|11881.3|377
1627980600000|2021-08-03 08:50:00|11881.8|11881.2|11882.4|11881.5|11883.1|11882.3|11880.9|11880.3|457
1627980900000|2021-08-03 08:55:00|11882.5|11881.6|11884.4|11883.5|11885.3|11884.6|11881.8|11881.1|405
1627981200000|2021-08-03 09:00:00|11884.3|11883.4|11884.2|11883.6|11884.6|11884|11881.9|11881.3|425
1627981500000|2021-08-03 09:05:00|11884.3|11883.7|11882.8|11881.9|11884.4|11883.8|11882.1|11881.4|312
1627981800000|2021-08-03 09:10:00|11882.7|11881.8|11882.4|11881.8|11883.6|11883|11881.4|11880.7|346
1627982100000|2021-08-03 09:15:00|11882.5|11881.9|11882.8|11882.2|11883.6|11882.8|11881.8|11881.1|300
1627982400000|2021-08-03 09:20:00|11882.7|11882.1|11881|11880.4|11884.9|11884.2|11880.2|11879.4|309
1627982700000|2021-08-03 09:25:00|11881.3|11881|11882.1|11881.5|11882.7|11882.1|11880.4|11879.8|254
1627983000000|2021-08-03 09:30:00|11882|11881.4|11880.1|11879.5|11882.8|11882|11879.2|11878.5|318
1627983300000|2021-08-03 09:35:00|11880|11879.4|11882.5|11881.9|11883.3|11882.4|11879.7|11879.1|309
1627983600000|2021-08-03 09:40:00|11882.4|11881.8|11881.9|11881.3|11882.6|11881.9|11879.9|11879.3|298
1627983900000|2021-08-03 09:45:00|11881.8|11881.2|11882.5|11881.9|11882.8|11882.1|11880|11879.2|343
1627984200000|2021-08-03 09:50:00|11882.4|11881.8|11884.9|11884|11885.1|11884.4|11882.1|11881.4|350
1627984500000|2021-08-03 09:55:00|11884.8|11883.9|11885|11884.4|11887.2|11886.5|11883.2|11882.4|394
1627984800000|2021-08-03 10:00:00|11884.9|11884.3|11883.1|11882.2|11885.8|11885|11881.7|11881.1|379
1627985100000|2021-08-03 10:05:00|11883|11882.1|11884.1|11883.5|11884.3|11883.7|11881.9|11881.2|325
1627985400000|2021-08-03 10:10:00|11884.2|11883.6|11886.6|11886|11887.2|11886.4|11883.5|11882.6|415
1627985700000|2021-08-03 10:15:00|11886.9|11886.3|11887.7|11887.1|11888.2|11887.6|11885.2|11884.5|389
1627986000000|2021-08-03 10:20:00|11887.9|11887.3|11887.8|11887.2|11889.1|11888.4|11886.9|11886.3|311
1627986300000|2021-08-03 10:25:00|11887.9|11887.3|11888.8|11888.2|11889.7|11889.1|11886.9|11886.2|349
1627986600000|2021-08-03 10:30:00|11888.9|11888|11888.6|11887.7|11889.5|11888.8|11887.9|11887.2|231
1627986900000|2021-08-03 10:35:00|11888.5|11887.6|11885.9|11885|11889.4|11888.7|11885.7|11884.8|302
1627987200000|2021-08-03 10:40:00|11886|11885.1|11889.9|11889.3|11890|11889.4|11886|11885.1|256
1627987500000|2021-08-03 10:45:00|11890|11889.4|11890.4|11889.8|11892.5|11891.6|11889.2|11888.6|432
1627987800000|2021-08-03 10:50:00|11890.3|11889.7|11886.4|11885.5|11890.6|11890|11886.2|11885.5|425
1627988100000|2021-08-03 10:55:00|11886.3|11885.7|11888|11887.4|11888.3|11887.7|11886.1|11885.4|355
1627988400000|2021-08-03 11:00:00|11888.2|11887.6|11887.5|11886.9|11888.4|11887.8|11885.1|11884.4|389
1627988700000|2021-08-03 11:05:00|11887.6|11887|11888.7|11888.1|11889|11888.4|11886.5|11885.7|297
1627989000000|2021-08-03 11:10:00|11888.8|11888.2|11889.8|11888.9|11889.8|11889.1|11886.9|11886.3|332
1627989300000|2021-08-03 11:15:00|11889.7|11888.8|11890.1|11889.5|11890.3|11889.7|11888.4|11887.8|259
1627989600000|2021-08-03 11:20:00|11890.2|11889.6|11892.4|11891.8|11892.6|11892|11889.7|11889.1|333
1627989900000|2021-08-03 11:25:00|11892.6|11891.7|11892.6|11892|11893.5|11892.9|11892.3|11891.5|252
1627990200000|2021-08-03 11:30:00|11892.5|11891.9|11890.6|11890|11892.8|11892.2|11890.6|11890|343
1627990500000|2021-08-03 11:35:00|11890.7|11890.1|11888.3|11887.7|11891.2|11890.6|11888.1|11887.5|308
1627990800000|2021-08-03 11:40:00|11888.4|11887.8|11885.7|11885.1|11888.8|11888.2|11885.6|11885|244
1627991100000|2021-08-03 11:45:00|11885.8|11885.2|11887|11886.4|11887.2|11886.5|11885.4|11884.8|275
1627991400000|2021-08-03 11:50:00|11887.1|11886.5|11891.2|11890.6|11891.6|11891|11887|11886.3|343
1627991700000|2021-08-03 11:55:00|11891|11890.4|11893.1|11892.2|11893.6|11893|11890.2|11889.6|615
1627992000000|2021-08-03 12:00:00|11892.9|11892.3|11887.7|11887.1|11893|11892.4|11887.6|11886.8|521
1627992300000|2021-08-03 12:05:00|11887.8|11887.2|11886.8|11886.2|11888.8|11888.1|11885.7|11885|485
1627992600000|2021-08-03 12:10:00|11886.7|11886.1|11884.9|11884.3|11888|11887.2|11884.5|11883.9|509
1627992900000|2021-08-03 12:15:00|11884.7|11884.1|11884.8|11884.2|11886.6|11886|11884.2|11883.6|430
1627993200000|2021-08-03 12:20:00|11884.9|11884.3|11883.2|11882.6|11885.1|11884.5|11882.4|11881.8|633
1627993500000|2021-08-03 12:25:00|11883.1|11882.5|11882.2|11881.6|11883.5|11882.9|11880.8|11880.2|519
1627993800000|2021-08-03 12:30:00|11882.1|11881.5|11885.2|11884.6|11885.8|11885.2|11882.1|11881.3|548
1627994100000|2021-08-03 12:35:00|11885.3|11884.7|11881.8|11881.2|11885.7|11885|11881|11880.3|440
1627994400000|2021-08-03 12:40:00|11881.7|11881.1|11882.4|11881.5|11884|11883.1|11881.4|11880.8|455
1627994700000|2021-08-03 12:45:00|11882.5|11881.6|11884.2|11883.6|11887.2|11886.6|11882|11881.4|440
1627995000000|2021-08-03 12:50:00|11884.1|11883.5|11886.6|11886|11887.3|11886.5|11883.5|11882.9|466
1627995300000|2021-08-03 12:55:00|11886.7|11886.1|11886.2|11885.6|11887.1|11886.3|11884.1|11883.5|554
1627995600000|2021-08-03 13:00:00|11886.3|11885.7|11885|11884.4|11887.8|11887.2|11882.2|11881.6|646
1627995900000|2021-08-03 13:05:00|11885.1|11884.5|11883.3|11882.7|11886.8|11886.1|11881.7|11881.1|590
1627996200000|2021-08-03 13:10:00|11883.2|11882.6|11878.6|11877.7|11884.5|11883.9|11877.5|11876.8|525
1627996500000|2021-08-03 13:15:00|11878.5|11877.6|11876.2|11875.6|11879.6|11878.9|11875.4|11874.8|557
1627996800000|2021-08-03 13:20:00|11876.3|11875.7|11877.7|11877.1|11879.9|11879.3|11875.3|11874.7|540
1627997100000|2021-08-03 13:25:00|11877.9|11877|11875.8|11874.9|11879.2|11878.6|11875|11874.3|485
1627997400000|2021-08-03 13:30:00|11875.9|11875|11875.8|11875.2|11877.3|11876.4|11873.7|11872.9|733
1627997700000|2021-08-03 13:35:00|11876|11875.4|11869|11868.4|11876|11875.4|11867.6|11866.9|876
1627998000000|2021-08-03 13:40:00|11868.9|11868.3|11870.9|11870.3|11873.5|11872.6|11867.8|11867.1|875
1627998300000|2021-08-03 13:45:00|11870.8|11870.2|11862.5|11861.6|11871.2|11870.6|11862|11861.2|979
1627998600000|2021-08-03 13:50:00|11862.6|11862|11865.4|11864.8|11865.9|11865.2|11862|11861.4|906
1627998900000|2021-08-03 13:55:00|11865.2|11864.6|11869.7|11868.8|11870.5|11869.5|11864.2|11863.5|818
1627999200000|2021-08-03 14:00:00|11869.8|11868.9|11869.4|11868.8|11870.6|11869.7|11866.1|11865.5|776
1627999500000|2021-08-03 14:05:00|11869.5|11868.9|11869.9|11869.3|11870.6|11870|11866.7|11866.1|746
1627999800000|2021-08-03 14:10:00|11869.8|11869.2|11874.9|11874.3|11876|11875.4|11867.7|11867.1|839
1628000100000|2021-08-03 14:15:00|11874.8|11874.2|11872.8|11872.2|11875|11874.2|11870.5|11869.9|684
1628000400000|2021-08-03 14:20:00|11872.7|11872.1|11868.7|11868.1|11873.6|11873|11865.4|11864.6|704
1628000700000|2021-08-03 14:25:00|11868.8|11868.2|11866.9|11866|11868.8|11868.2|11862.9|11862|713
1628001000000|2021-08-03 14:30:00|11866.8|11866.2|11862.4|11861.8|11866.8|11866.2|11861.6|11860.9|681
1628001300000|2021-08-03 14:35:00|11862.6|11862|11865.4|11864.8|11866.2|11865.4|11862.6|11861.9|753
1628001600000|2021-08-03 14:40:00|11865.3|11864.7|11866.3|11865.7|11866.9|11866|11863.5|11862.9|653
1628001900000|2021-08-03 14:45:00|11866.4|11865.8|11869.2|11868.6|11869.5|11868.8|11865.9|11865.1|629
1628002200000|2021-08-03 14:50:00|11869.3|11868.7|11861.7|11861.1|11870|11869.4|11861.2|11860.5|753
1628002500000|2021-08-03 14:55:00|11861.6|11861|11859.2|11858.6|11863.3|11862.7|11858.3|11857.6|739
1628002800000|2021-08-03 15:00:00|11859.1|11858.5|11861.5|11860.9|11864.1|11863.4|11858.9|11858.3|629
1628003100000|2021-08-03 15:05:00|11861.6|11861|11859.8|11859.2|11862.4|11861.8|11858.7|11858.1|505
1628003400000|2021-08-03 15:10:00|11859.6|11859|11859|11858.1|11860.6|11860|11858.9|11858|511
1628003700000|2021-08-03 15:15:00|11858.9|11858|11856.3|11855.7|11859.5|11858.9|11856.1|11855.5|450
1628004000000|2021-08-03 15:20:00|11856.4|11855.8|11855.4|11854.8|11857.6|11857|11854|11853.4|484
1628004300000|2021-08-03 15:25:00|11855.5|11854.9|11856.2|11855.6|11857.6|11856.9|11855.3|11854.7|425
1628004600000|2021-08-03 15:30:00|11856.3|11855.7|11857.9|11857.3|11858.6|11858|11855.4|11854.6|454
1628004900000|2021-08-03 15:35:00|11858|11857.4|11859.8|11859.2|11860.7|11859.9|11857.4|11856.7|378
1628005200000|2021-08-03 15:40:00|11859.5|11858.9|11862.3|11861.7|11863.1|11862.5|11859.4|11858.6|448
1628005500000|2021-08-03 15:45:00|11862.4|11861.8|11860.2|11859.6|11863.2|11862.6|11859|11858.2|506
1628005800000|2021-08-03 15:50:00|11860.1|11859.5|11860.8|11860.2|11862|11861.4|11858.8|11858.2|386
1628006100000|2021-08-03 15:55:00|11860.9|11860.3|11858.9|11858.3|11862.4|11861.8|11857.9|11857.2|412
1628006400000|2021-08-03 16:00:00|11858.5|11857.9|11864.8|11864.2|11865|11864.4|11858.1|11857.4|457
1628006700000|2021-08-03 16:05:00|11864.5|11863.9|11866.9|11866.3|11866.9|11866.3|11863.5|11862.9|431
1628007000000|2021-08-03 16:10:00|11866.7|11866.1|11867.2|11866.6|11867.6|11867|11866.4|11865.8|286
1628007300000|2021-08-03 16:15:00|11867.1|11866.5|11867.5|11866.9|11869|11868.4|11866.4|11865.8|395
1628007600000|2021-08-03 16:20:00|11867.7|11867.1|11865.6|11865|11867.8|11867.2|11865.2|11864.6|457
1628007900000|2021-08-03 16:25:00|11865.7|11865.1|11867.3|11866.7|11867.4|11866.8|11865.6|11865|354
1628008200000|2021-08-03 16:30:00|11867.4|11866.8|11867.3|11866.7|11868.8|11868.2|11866.6|11866|282
1628008500000|2021-08-03 16:35:00|11867.5|11866.9|11866.9|11866.3|11868|11867.4|11866.6|11866|285
1628008800000|2021-08-03 16:40:00|11867|11866.4|11865.3|11864.7|11867.1|11866.5|11864.6|11864|234
1628009100000|2021-08-03 16:45:00|11865.5|11864.9|11864.4|11863.8|11865.9|11865.3|11863.7|11863.1|235
1628009400000|2021-08-03 16:50:00|11864.6|11864|11866|11865.4|11866.5|11865.9|11864.2|11863.6|219
1628009700000|2021-08-03 16:55:00|11865.9|11865.3|11868.7|11868.1|11869.1|11868.5|11865.9|11865.3|252
1628010000000|2021-08-03 17:00:00|11868.8|11868.2|11869|11868.4|11870.1|11869.5|11868.7|11868.1|183
1628010300000|2021-08-03 17:05:00|11869.1|11868.5|11867.1|11866.5|11869.2|11868.5|11867.1|11866.5|200
1628010600000|2021-08-03 17:10:00|11867.2|11866.6|11867.1|11866.5|11867.5|11866.9|11866.5|11865.9|205
1628010900000|2021-08-03 17:15:00|11867.2|11866.6|11865.3|11864.4|11867.3|11866.7|11864.5|11863.8|276
1628011200000|2021-08-03 17:20:00|11865.2|11864.6|11862.8|11862.2|11865.5|11864.8|11862.6|11861.9|320
1628011500000|2021-08-03 17:25:00|11862.6|11862|11862.9|11862.3|11863.3|11862.7|11861.8|11861.1|255
1628011800000|2021-08-03 17:30:00|11863|11862.4|11862.2|11861.6|11863.3|11862.7|11861.9|11861.2|226
1628012100000|2021-08-03 17:35:00|11862.3|11861.7|11862.6|11862|11863.1|11862.5|11861.6|11861|167
1628012400000|2021-08-03 17:40:00|11862.5|11861.9|11863.4|11862.8|11864.6|11864|11862.5|11861.9|159
1628012700000|2021-08-03 17:45:00|11863.5|11862.9|11862.6|11861.7|11863.5|11862.9|11861.8|11861.2|177
1628013000000|2021-08-03 17:50:00|11862.5|11861.6|11863.1|11862.5|11863.5|11862.9|11862.1|11861.3|126
1628013300000|2021-08-03 17:55:00|11863.2|11862.6|11864|11863.4|11864.3|11863.6|11863|11862.3|153
1628013600000|2021-08-03 18:00:00|11864.1|11863.5|11863.6|11863|11864.8|11864.1|11862|11861.3|214
1628013900000|2021-08-03 18:05:00|11863.2|11862.6|11863.6|11863|11863.8|11863.2|11863|11862.4|162
1628014200000|2021-08-03 18:10:00|11863.5|11862.9|11863.9|11863.3|11864.8|11864.2|11863.3|11862.7|227
1628014500000|2021-08-03 18:15:00|11864|11863.4|11865|11864.4|11865.5|11864.9|11863.2|11862.6|214
1628014800000|2021-08-03 18:20:00|11865.1|11864.5|11864.5|11863.9|11865.8|11865.2|11864.3|11863.7|205
1628015100000|2021-08-03 18:25:00|11864.6|11864|11862.6|11862|11865|11864.4|11862.5|11861.6|205
1628015400000|2021-08-03 18:30:00|11862.7|11862.1|11863.2|11862.6|11863.9|11863.2|11862.6|11861.9|182
1628015700000|2021-08-03 18:35:00|11863.1|11862.5|11863.7|11863.1|11864.4|11863.7|11863.1|11862.4|193
1628016000000|2021-08-03 18:40:00|11863.8|11863.2|11866.1|11865.5|11866.4|11865.8|11863.7|11863.1|206
1628016300000|2021-08-03 18:45:00|11866|11865.4|11864.7|11864.1|11866|11865.4|11864.6|11864|149
1628016600000|2021-08-03 18:50:00|11864.8|11864.2|11865.4|11864.8|11865.4|11864.8|11864.1|11863.5|196
1628016900000|2021-08-03 18:55:00|11865.3|11864.7|11862.9|11862.3|11866|11865.4|11862.5|11861.9|335
1628017200000|2021-08-03 19:00:00|11863|11862.4|11865.5|11864.9|11866.7|11866|11863|11862.4|262
1628017500000|2021-08-03 19:05:00|11865.6|11865|11866|11865.4|11866.4|11865.7|11865.4|11864.7|149
1628017800000|2021-08-03 19:10:00|11866.1|11865.5|11866.3|11865.7|11866.7|11866.1|11865.6|11865|206
1628018100000|2021-08-03 19:15:00|11866.4|11865.8|11866.5|11865.6|11867.1|11866.5|11866.3|11865.6|183
1628018400000|2021-08-03 19:20:00|11866.6|11865.7|11866|11865.4|11866.7|11865.9|11865.9|11865.1|161
1628018700000|2021-08-03 19:25:00|11866.2|11865.6|11866.6|11866|11866.7|11866.1|11865.2|11864.6|154
1628019000000|2021-08-03 19:30:00|11866.4|11865.8|11867.9|11867.3|11868.1|11867.4|11866.4|11865.7|212
1628019300000|2021-08-03 19:35:00|11867.8|11867.2|11866.5|11865.9|11868|11867.4|11866.4|11865.8|212
1628019600000|2021-08-03 19:40:00|11866.4|11865.8|11866.4|11865.8|11867.6|11867|11866.2|11865.6|149
1628019900000|2021-08-03 19:45:00|11866.3|11865.7|11865.8|11865.2|11866.6|11865.8|11865.4|11864.5|249
1628020200000|2021-08-03 19:50:00|11865.9|11865.3|11865.2|11864.6|11866.2|11865.4|11865.1|11864.4|289
1628020500000|2021-08-03 19:55:00|11865.3|11864.7|11866.4|11865.8|11866.6|11865.9|11864.4|11863.7|356
1628020800000|2021-08-03 20:00:00|11866.6|11866|11864.2|11863.3|11866.8|11866.2|11863.9|11863|321
1628021100000|2021-08-03 20:05:00|11864.1|11863.2|11864|11863.1|11864.4|11863.7|11863.8|11862.9|159
1628021400000|2021-08-03 20:10:00|11863.9|11863|11863.1|11862.2|11864.4|11863.5|11862.7|11861.8|139
1628021700000|2021-08-03 20:15:00|11863.2|11862.3|11863.6|11863|11863.8|11863.1|11862.9|11862.1|94
1628022000000|2021-08-03 20:20:00|11863.2|11862.6|11862.9|11862.3|11863.3|11862.6|11862.7|11862|77
1628022300000|2021-08-03 20:25:00|11862.8|11862.2|11863|11862.4|11863.5|11862.7|11862.4|11861.7|98
1628022600000|2021-08-03 20:30:00|11863.1|11862.2|11864.5|11863.6|11864.6|11863.7|11862.9|11862.1|83
1628022900000|2021-08-03 20:35:00|11864.7|11863.8|11863.7|11862.8|11864.7|11863.8|11863.3|11862.6|90
1628023200000|2021-08-03 20:40:00|11863.6|11862.7|11862.7|11861.8|11863.8|11863|11862.5|11861.6|95
1628023500000|2021-08-03 20:45:00|11862.6|11861.7|11862.5|11861.6|11862.8|11861.9|11862.1|11861.2|97
1628023800000|2021-08-03 20:50:00|11862.6|11861.7|11864.5|11863.6|11864.8|11863.9|11862.6|11861.7|184
1628024100000|2021-08-03 20:55:00|11864.7|11863.5|11865.1|11863.3|11865.8|11864.8|11864.3|11863.2|345
1628024400000|2021-08-03 21:00:00|11865.6|11863.1|11864.9|11857.9|11869.3|11863.3|11864.9|11857.9|39
1628024700000|2021-08-03 21:05:00|11864.5|11857.5|11865.9|11860.3|11866.4|11860.7|11864.4|11857.5|196
1628025000000|2021-08-03 21:10:00|11865.8|11859.6|11864.8|11859.1|11866|11861.5|11863.9|11858.3|168
1628025300000|2021-08-03 21:15:00|11864.9|11859.2|11864.9|11859.5|11865.9|11860.3|11864.4|11858.6|174
1628025600000|2021-08-03 21:20:00|11865|11859.6|11864.2|11861.3|11867|11861.3|11864.2|11858.7|151
1628025900000|2021-08-03 21:25:00|11864.5|11859.9|11865.1|11860.3|11866|11861.3|11864.5|11859.9|107
1628026200000|2021-08-03 21:30:00|11865.5|11860.6|11865.6|11860.6|11866.2|11861.1|11864.7|11860.1|187
1628026500000|2021-08-03 21:35:00|11865.3|11860.5|11865.3|11861|11866.3|11861.4|11864.9|11860.2|252
1628026800000|2021-08-03 21:40:00|11865.4|11861.1|11865.7|11861.5|11866|11861.9|11864.8|11860.9|191
1628027100000|2021-08-03 21:45:00|11865.9|11861.3|11864.9|11861.1|11866.2|11861.7|11864.8|11860.8|205
1628027400000|2021-08-03 21:50:00|11865|11861.2|11865.1|11862.5|11866.1|11862.6|11863.4|11860.6|354
1628027700000|2021-08-03 21:55:00|11865.2|11862.2|11866.2|11862.5|11867|11862.9|11864.6|11861.8|219
1628028000000|2021-08-03 22:00:00|11866|11862.4|11864.9|11864|11868.4|11864.1|11863.5|11861.7|365
1628028300000|2021-08-03 22:05:00|11865.1|11863.9|11864.2|11863|11865.2|11864.1|11864.1|11862.9|138
1628028600000|2021-08-03 22:10:00|11864.4|11863.2|11864.6|11863.7|11864.6|11863.7|11864.1|11863.1|103
1628028900000|2021-08-03 22:15:00|11864.5|11863.6|11865.9|11865|11866|11865.1|11864.4|11863.4|107
1628029200000|2021-08-03 22:20:00|11866|11865.1|11865.9|11865|11866.5|11865.6|11865.8|11864.9|104
1628029500000|2021-08-03 22:25:00|11866|11865.1|11865.9|11865|11866.1|11865.2|11865.7|11864.8|106
1628029800000|2021-08-03 22:30:00|11866|11865.1|11865.4|11864.5|11866.1|11865.2|11865.2|11864.3|85
1628030100000|2021-08-03 22:35:00|11865.5|11864.6|11866|11865.1|11866.5|11865.6|11865.4|11864.5|133
1628030400000|2021-08-03 22:40:00|11866.1|11865.2|11866.9|11866|11866.9|11866|11865.9|11865|101
1628030700000|2021-08-03 22:45:00|11867|11866.1|11867.5|11866.6|11868|11867.1|11866.5|11865.6|223
1628031000000|2021-08-03 22:50:00|11867.6|11866.7|11869.3|11868.4|11869.5|11868.6|11867.5|11866.6|155
1628031300000|2021-08-03 22:55:00|11869.4|11868.5|11870|11869.1|11870.1|11869.2|11868.8|11867.9|142
1628031600000|2021-08-03 23:00:00|11869.9|11869|11869.5|11868.6|11870|11869.1|11867.9|11867|169
1628031900000|2021-08-03 23:05:00|11869.6|11868.7|11869.5|11868.6|11869.9|11869.1|11869.2|11868.3|103
1628032200000|2021-08-03 23:10:00|11869.6|11868.7|11869.9|11869|11870.6|11869.7|11869.4|11868.6|125
1628032500000|2021-08-03 23:15:00|11869.8|11868.9|11869.5|11868.6|11870.5|11869.6|11869.5|11868.6|98
1628032800000|2021-08-03 23:20:00|11869.6|11868.7|11869.2|11868.3|11869.8|11868.9|11869.2|11868.3|57
1628033100000|2021-08-03 23:25:00|11869.3|11868.4|11869.3|11868.4|11869.4|11868.6|11869|11868.2|67
1628033400000|2021-08-03 23:30:00|11869.2|11868.3|11868.9|11868|11869.3|11868.4|11868.8|11867.9|51
1628033700000|2021-08-03 23:35:00|11869|11868.1|11869.4|11868.8|11869.7|11868.8|11868.8|11868|86
1628034000000|2021-08-03 23:40:00|11869.5|11868.6|11869.3|11868.4|11870.8|11869.9|11869.3|11868.4|118
1628034300000|2021-08-03 23:45:00|11869.4|11868.5|11870.4|11869.5|11870.4|11869.6|11869.4|11868.5|70
1628034600000|2021-08-03 23:50:00|11870.3|11869.4|11870.3|11869.4|11870.4|11869.7|11869.8|11868.9|66
1628034900000|2021-08-03 23:55:00|11870.4|11869.5|11869.9|11869|11870.6|11869.8|11869.7|11868.8|111
1628035200000|2021-08-04 00:00:00|11869.8|11868.9|11864.8|11863.9|11869.9|11869.2|11864.7|11863.8|285
1628035500000|2021-08-04 00:05:00|11864.7|11863.8|11864.3|11863.7|11864.7|11863.8|11861.3|11860.4|347
1628035800000|2021-08-04 00:10:00|11864.2|11863.6|11865.3|11864.7|11866|11865.3|11864.1|11863.2|321
1628036100000|2021-08-04 00:15:00|11865.2|11864.6|11866.8|11865.9|11867.5|11866.8|11865.1|11864.4|251
1628036400000|2021-08-04 00:20:00|11866.7|11865.8|11864.9|11864.3|11867|11866.3|11864.8|11864|176
1628036700000|2021-08-04 00:25:00|11864.8|11864.2|11865.3|11864.7|11865.9|11865.1|11864.6|11863.8|187
1628037000000|2021-08-04 00:30:00|11865.2|11864.6|11864.7|11863.8|11865.6|11864.8|11863.9|11863.3|219
1628037300000|2021-08-04 00:35:00|11864.8|11864.1|11865.1|11864.5|11865.5|11864.9|11864.7|11864|163
1628037600000|2021-08-04 00:40:00|11865.2|11864.6|11865.5|11864.6|11865.7|11864.9|11864|11863.4|189
1628037900000|2021-08-04 00:45:00|11865.6|11864.7|11864.3|11863.4|11865.6|11864.7|11863.5|11862.8|253
1628038200000|2021-08-04 00:50:00|11864.2|11863.3|11861.6|11860.7|11864.3|11863.6|11861.2|11860.3|303
1628038500000|2021-08-04 00:55:00|11861.7|11860.8|11862.3|11861.7|11862.8|11862|11861.1|11860.2|260
1628038800000|2021-08-04 01:00:00|11862.2|11861.6|11863.1|11862.5|11864|11863.3|11862.2|11861.4|355
1628039100000|2021-08-04 01:05:00|11863|11862.4|11864.3|11863.7|11865.1|11864.2|11863|11862.3|208
1628039400000|2021-08-04 01:10:00|11864.4|11863.5|11862.9|11862|11864.5|11863.6|11862.5|11861.6|162
1628039700000|2021-08-04 01:15:00|11862.8|11861.9|11863.7|11863.1|11864|11863.2|11862.6|11861.8|303
1628040000000|2021-08-04 01:20:00|11864|11863|11866.4|11865.5|11866.5|11865.8|11863.7|11863|287
1628040300000|2021-08-04 01:25:00|11866.3|11865.4|11867.3|11866.4|11867.7|11866.8|11865.7|11864.9|229
1628040600000|2021-08-04 01:30:00|11867.2|11866.3|11866.8|11865.9|11867.5|11866.6|11866.1|11865.3|268
1628040900000|2021-08-04 01:35:00|11866.6|11866|11866.7|11866.1|11866.9|11866.3|11865.6|11864.8|261
1628041200000|2021-08-04 01:40:00|11866.6|11866|11865.1|11864.5|11866.8|11866.1|11864.4|11863.7|262
1628041500000|2021-08-04 01:45:00|11864.9|11864.3|11868.6|11868|11868.6|11868|11864.9|11864.3|366
1628041800000|2021-08-04 01:50:00|11868.5|11867.9|11869.4|11868.5|11870|11869.3|11868.2|11867.4|366
1628042100000|2021-08-04 01:55:00|11869.2|11868.6|11870.7|11870.1|11871.6|11870.9|11869.1|11868.3|408
1628042400000|2021-08-04 02:00:00|11870.8|11870.2|11870.6|11870|11872.3|11871.4|11870.2|11869.6|349
1628042700000|2021-08-04 02:05:00|11870.5|11869.9|11870.3|11869.7|11871.4|11870.6|11869.8|11869.1|406
1628043000000|2021-08-04 02:10:00|11870.4|11869.8|11870.2|11869.3|11870.9|11870.3|11869.3|11868.6|346
1628043300000|2021-08-04 02:15:00|11870.3|11869.4|11870.3|11869.7|11871.3|11870.4|11869.7|11869|322
1628043600000|2021-08-04 02:20:00|11870.2|11869.6|11868.8|11867.9|11870.9|11870.1|11868.5|11867.7|330
1628043900000|2021-08-04 02:25:00|11868.7|11867.8|11866.5|11865.9|11869.3|11868.5|11866.5|11865.7|236
1628044200000|2021-08-04 02:30:00|11866.6|11866|11868.4|11867.8|11868.4|11867.8|11866.6|11865.8|194
1628044500000|2021-08-04 02:35:00|11868.3|11867.7|11870.4|11869.8|11870.8|11870|11868.1|11867.5|250
1628044800000|2021-08-04 02:40:00|11870.5|11869.9|11869.3|11868.7|11871|11870.3|11869.2|11868.4|283
1628045100000|2021-08-04 02:45:00|11869.5|11868.9|11870.5|11869.9|11870.6|11870|11868.7|11868|274
1628045400000|2021-08-04 02:50:00|11870.4|11869.8|11871.4|11870.8|11872|11871.2|11870.4|11869.8|171
1628045700000|2021-08-04 02:55:00|11871.7|11871.1|11874|11873.1|11874|11873.4|11871.6|11870.9|185
1628046000000|2021-08-04 03:00:00|11873.9|11873|11873.7|11873.1|11874.9|11874.1|11873.6|11872.9|241
1628046300000|2021-08-04 03:05:00|11873.6|11873|11874.9|11874|11875.1|11874.5|11873|11872.2|180
1628046600000|2021-08-04 03:10:00|11874.8|11874.2|11875.7|11875.1|11875.8|11875.1|11874.5|11873.9|148
1628046900000|2021-08-04 03:15:00|11875.8|11875.2|11875.5|11874.6|11875.9|11875.2|11874.8|11874.1|202
1628047200000|2021-08-04 03:20:00|11875.4|11874.5|11875.1|11874.5|11875.6|11874.9|11874.8|11874|198
1628047500000|2021-08-04 03:25:00|11875|11874.4|11875.2|11874.6|11875.5|11874.8|11874.7|11874|196
1628047800000|2021-08-04 03:30:00|11875.4|11874.5|11874.9|11874.3|11875.4|11874.7|11873.6|11872.8|243
1628048100000|2021-08-04 03:35:00|11874.8|11874.2|11875.3|11874.4|11875.5|11874.9|11874.7|11873.8|174
1628048400000|2021-08-04 03:40:00|11875.4|11874.5|11873.9|11873|11875.4|11874.5|11873.6|11872.9|126
1628048700000|2021-08-04 03:45:00|11873.8|11873.2|11874.2|11873.6|11874.5|11873.6|11873|11872.4|136
1628049000000|2021-08-04 03:50:00|11874.1|11873.5|11873.8|11872.9|11874.4|11873.6|11873.4|11872.8|149
1628049300000|2021-08-04 03:55:00|11873.9|11873|11873.8|11873.2|11874.5|11873.8|11873.6|11872.9|156
1628049600000|2021-08-04 04:00:00|11873.9|11873.3|11873.6|11873|11874.7|11873.8|11873.4|11872.8|189
1628049900000|2021-08-04 04:05:00|11873.5|11872.9|11871.4|11870.8|11873.6|11873|11870.7|11870.1|201
1628050200000|2021-08-04 04:10:00|11871.3|11870.7|11871.4|11870.5|11873|11872.2|11871.1|11870.3|170
1628050500000|2021-08-04 04:15:00|11871.3|11870.4|11870.5|11869.9|11871.6|11870.9|11870.3|11869.6|135
1628050800000|2021-08-04 04:20:00|11870.4|11869.8|11870.8|11869.9|11871.5|11870.9|11870.4|11869.8|159
1628051100000|2021-08-04 04:25:00|11870.9|11870|11870.1|11869.2|11871.2|11870.4|11870|11869.1|170
1628051400000|2021-08-04 04:30:00|11870.3|11869.4|11871.2|11870.3|11871.4|11870.5|11870.1|11869.3|136
1628051700000|2021-08-04 04:35:00|11871.1|11870.2|11871.8|11870.9|11871.8|11870.9|11870.7|11869.8|108
1628052000000|2021-08-04 04:40:00|11871.7|11870.8|11871.7|11871.1|11872.2|11871.4|11871.2|11870.5|161
1628052300000|2021-08-04 04:45:00|11871.6|11871|11870.4|11869.8|11871.6|11871|11870.1|11869.5|103
1628052600000|2021-08-04 04:50:00|11870.3|11869.7|11870.9|11870|11871|11870.4|11870.3|11869.7|140
1628052900000|2021-08-04 04:55:00|11870.7|11870.1|11871.9|11871|11872.4|11871.6|11870.7|11870|228
1628053200000|2021-08-04 05:00:00|11871.7|11871.1|11872|11871.1|11872.5|11871.8|11871.2|11870.5|160
1628053500000|2021-08-04 05:05:00|11871.8|11871.2|11871.3|11870.4|11872.1|11871.4|11870.7|11869.8|138
1628053800000|2021-08-04 05:10:00|11871.2|11870.3|11872.4|11871.5|11872.4|11871.7|11870.5|11869.8|160
1628054100000|2021-08-04 05:15:00|11872.3|11871.7|11873.1|11872.5|11873.3|11872.6|11872.3|11871.6|174
1628054400000|2021-08-04 05:20:00|11873|11872.4|11874.7|11873.8|11874.8|11874|11872.3|11871.6|163
1628054700000|2021-08-04 05:25:00|11874.6|11873.7|11876|11875.4|11876.1|11875.4|11874.4|11873.5|182
1628055000000|2021-08-04 05:30:00|11876.1|11875.5|11875.3|11874.4|11876.2|11875.5|11874.9|11874.1|226
1628055300000|2021-08-04 05:35:00|11875.4|11874.5|11873.3|11872.7|11875.4|11874.8|11873.1|11872.4|184
1628055600000|2021-08-04 05:40:00|11873.2|11872.6|11870.8|11869.9|11873.4|11872.7|11870.3|11869.4|191
1628055900000|2021-08-04 05:45:00|11870.9|11870|11873.4|11872.8|11873.7|11872.8|11869.7|11869|256
1628056200000|2021-08-04 05:50:00|11873.3|11872.7|11874.2|11873.6|11874.5|11873.8|11872.8|11871.9|181
1628056500000|2021-08-04 05:55:00|11874.1|11873.5|11872.3|11871.4|11874.6|11874|11871.9|11871|240
1628056800000|2021-08-04 06:00:00|11872.2|11871.3|11871.8|11871.2|11873.9|11873|11870.2|11869.6|367
1628057100000|2021-08-04 06:05:00|11871.9|11871.3|11872.6|11872|11873|11872.2|11870.8|11870.2|255
1628057400000|2021-08-04 06:10:00|11872.7|11872.1|11872.9|11872|11873.7|11873|11871.2|11870.5|313
1628057700000|2021-08-04 06:15:00|11873|11872.1|11872.7|11871.8|11875.5|11874.9|11872|11871.3|269
1628058000000|2021-08-04 06:20:00|11872.6|11871.7|11870.3|11869.7|11872.8|11872.2|11869.2|11868.4|317
1628058300000|2021-08-04 06:25:00|11870.2|11869.6|11873.3|11872.4|11873.5|11872.8|11869.6|11868.8|327
1628058600000|2021-08-04 06:30:00|11873.4|11872.5|11871.2|11870.6|11873.6|11872.7|11871.1|11870.5|270
1628058900000|2021-08-04 06:35:00|11871.3|11870.7|11871.7|11871.1|11872.7|11872.1|11871|11870.4|244
1628059200000|2021-08-04 06:40:00|11871.6|11871|11872.3|11871.4|11872.6|11871.8|11870.6|11869.8|267
1628059500000|2021-08-04 06:45:00|11872.4|11871.5|11872.6|11872|11872.8|11872.1|11870|11869.2|317
1628059800000|2021-08-04 06:50:00|11872.4|11871.7|11877.2|11876.6|11877.2|11876.6|11872.4|11871.5|356
1628060100000|2021-08-04 06:55:00|11878|11877.4|11879.1|11878.5|11880.1|11879.2|11877.4|11876.5|432
1628060400000|2021-08-04 07:00:00|11879.2|11878.6|11878.1|11877.5|11879.3|11878.6|11876.1|11875.5|438
1628060700000|2021-08-04 07:05:00|11878|11877.4|11877.7|11876.8|11880.4|11879.7|11877.2|11876.5|371
1628061000000|2021-08-04 07:10:00|11877.6|11876.7|11876.1|11875.5|11877.7|11877|11875|11874.4|317
1628061300000|2021-08-04 07:15:00|11876.2|11875.6|11876.9|11876.3|11878|11877.3|11875|11874.4|397
1628061600000|2021-08-04 07:20:00|11877.3|11876.4|11875.1|11874.5|11877.5|11876.7|11875|11874.3|361
1628061900000|2021-08-04 07:25:00|11875|11874.4|11870.6|11869.7|11875.3|11874.7|11869.6|11868.9|383
1628062200000|2021-08-04 07:30:00|11870.3|11869.8|11873.5|11872.9|11873.6|11873|11869.8|11869.2|379
1628062500000|2021-08-04 07:35:00|11873.4|11872.8|11873|11872.4|11874.4|11873.7|11872.2|11871.6|377
1628062800000|2021-08-04 07:40:00|11873.1|11872.5|11871.6|11870.7|11873.4|11872.7|11870.6|11869.9|378
1628063100000|2021-08-04 07:45:00|11871.8|11870.9|11874.8|11873.9|11875.3|11874.7|11871.8|11870.9|306
1628063400000|2021-08-04 07:50:00|11874.9|11874|11875.9|11875|11876.5|11875.9|11874|11873.4|290
1628063700000|2021-08-04 07:55:00|11876|11875.1|11877.3|11876.4|11878.9|11878.2|11875.3|11874.5|413
1628064000000|2021-08-04 08:00:00|11877.4|11876.5|11873.5|11872.9|11877.7|11877.1|11873.5|11872.8|362
1628064300000|2021-08-04 08:05:00|11873.6|11873|11867.1|11866.5|11874.5|11873.7|11866.5|11865.9|372
1628064600000|2021-08-04 08:10:00|11867.2|11866.6|11861.2|11860.6|11867.6|11866.9|11860.2|11859.5|620
1628064900000|2021-08-04 08:15:00|11861|11860.4|11855.4|11854.8|11861.5|11860.6|11854.7|11854.1|652
1628065200000|2021-08-04 08:20:00|11855.6|11855|11855.5|11854.6|11856.6|11856|11852.6|11851.7|632
1628065500000|2021-08-04 08:25:00|11855.6|11854.7|11852.5|11851.6|11856.2|11855.4|11850.2|11849.6|518
1628065800000|2021-08-04 08:30:00|11852.4|11851.8|11845.9|11845.3|11852.4|11851.8|11845.8|11844.9|501
1628066100000|2021-08-04 08:35:00|11845.8|11845.2|11843.9|11843.3|11846.6|11845.8|11842.3|11841.7|526
1628066400000|2021-08-04 08:40:00|11843.7|11843.1|11847.8|11846.9|11848.1|11847.2|11843.4|11842.8|495
1628066700000|2021-08-04 08:45:00|11847.7|11846.8|11850.7|11850.1|11850.8|11850.2|11846.6|11846|439
1628067000000|2021-08-04 08:50:00|11850.8|11850.2|11852.9|11852.3|11853.8|11853.2|11848.6|11848|318
1628067300000|2021-08-04 08:55:00|11853|11852.4|11851.5|11850.6|11854.1|11853.5|11851.4|11850.5|297
1628067600000|2021-08-04 09:00:00|11851.2|11850.5|11852|11851.4|11852.6|11851.9|11848.5|11847.9|377
1628067900000|2021-08-04 09:05:00|11851.9|11851.3|11852.6|11852|11853.4|11852.6|11851.3|11850.7|308
1628068200000|2021-08-04 09:10:00|11852.7|11852.1|11854.2|11853.6|11854.3|11853.7|11852|11851.3|274
1628068500000|2021-08-04 09:15:00|11854.3|11853.7|11857.2|11856.6|11857.5|11856.8|11854|11853.4|275
1628068800000|2021-08-04 09:20:00|11857.3|11856.7|11856.9|11856.3|11858.5|11857.9|11856.8|11856.1|255
1628069100000|2021-08-04 09:25:00|11857|11856.4|11858.5|11857.9|11858.7|11858.1|11854.8|11854.1|271
1628069400000|2021-08-04 09:30:00|11858.4|11857.8|11858.4|11857.8|11859.2|11858.4|11856.9|11856.2|290
1628069700000|2021-08-04 09:35:00|11858.5|11857.9|11855.4|11854.8|11858.6|11858|11855.3|11854.6|304
1628070000000|2021-08-04 09:40:00|11855.6|11854.7|11855.9|11855.3|11857.1|11856.5|11854.9|11854.1|259
1628070300000|2021-08-04 09:45:00|11856.1|11855.2|11855.7|11855.1|11857.5|11856.9|11855.6|11854.9|232
1628070600000|2021-08-04 09:50:00|11855.6|11855|11857.5|11856.9|11858|11857.2|11855.5|11854.7|198
1628070900000|2021-08-04 09:55:00|11857.4|11856.8|11859.3|11858.4|11859.5|11858.6|11856.9|11856.3|321
1628071200000|2021-08-04 10:00:00|11859.2|11858.3|11856.8|11856.2|11859.3|11858.4|11856.4|11855.6|252
1628071500000|2021-08-04 10:05:00|11856.7|11856.1|11855.5|11854.9|11857.1|11856.5|11855.4|11854.7|259
1628071800000|2021-08-04 10:10:00|11855.6|11855|11859.3|11858.7|11859.9|11859.3|11855.6|11855|312
1628072100000|2021-08-04 10:15:00|11859.1|11858.5|11859.1|11858.2|11860.4|11859.8|11858.3|11857.6|236
1628072400000|2021-08-04 10:20:00|11859|11858.4|11856.8|11856.2|11860.9|11860.3|11856.7|11855.9|329
1628072700000|2021-08-04 10:25:00|11856.7|11856.1|11859|11858.4|11859.5|11858.9|11856|11855.2|304
1628073000000|2021-08-04 10:30:00|11859.1|11858.5|11858.5|11857.9|11860.5|11859.9|11857.9|11857.1|249
1628073300000|2021-08-04 10:35:00|11858.7|11858.1|11857.7|11857.1|11859.4|11858.8|11857.6|11857|193
1628073600000|2021-08-04 10:40:00|11857.6|11857|11855.4|11854.8|11858.8|11858.2|11854.8|11854|249
1628073900000|2021-08-04 10:45:00|11855.2|11854.6|11856.1|11855.5|11857.4|11856.8|11855|11854.2|279
1628074200000|2021-08-04 10:50:00|11856.2|11855.6|11857.9|11857.3|11858.3|11857.7|11856.1|11855.5|183
1628074500000|2021-08-04 10:55:00|11858|11857.4|11856.8|11855.9|11858.3|11857.6|11854.7|11854|268
1628074800000|2021-08-04 11:00:00|11856.9|11856|11855.3|11854.4|11857.6|11856.8|11853.8|11853.2|368
1628075100000|2021-08-04 11:05:00|11855.2|11854.3|11856|11855.4|11856.3|11855.7|11854.3|11853.7|282
1628075400000|2021-08-04 11:10:00|11856.1|11855.5|11856.8|11856.2|11857.5|11856.9|11854.9|11854.2|275
1628075700000|2021-08-04 11:15:00|11856.7|11856.1|11859.6|11859|11860.3|11859.7|11856.4|11855.7|340
1628076000000|2021-08-04 11:20:00|11859.7|11859.1|11860.9|11860.3|11861.1|11860.5|11859.5|11858.8|282
1628076300000|2021-08-04 11:25:00|11861|11860.4|11861.4|11860.8|11864|11863.4|11861|11860.4|408
1628076600000|2021-08-04 11:30:00|11861.2|11860.3|11863.4|11862.8|11863.9|11863.1|11860.9|11860.1|384
1628076900000|2021-08-04 11:35:00|11863.5|11862.9|11862.4|11861.8|11864.5|11863.9|11861.9|11861.1|457
1628077200000|2021-08-04 11:40:00|11862.6|11861.7|11864.5|11863.9|11864.7|11863.9|11861.9|11861.1|371
1628077500000|2021-08-04 11:45:00|11864.4|11863.8|11864.8|11864.2|11866.2|11865.6|11863.2|11862.6|379
1628077800000|2021-08-04 11:50:00|11864.6|11864|11864.7|11864.1|11866.3|11865.7|11863.4|11862.6|397
1628078100000|2021-08-04 11:55:00|11864.8|11864.2|11863.8|11863.2|11865.2|11864.6|11862.3|11861.7|538
1628078400000|2021-08-04 12:00:00|11863.7|11863.1|11863.6|11863|11864.3|11863.7|11862|11861.2|430
1628078700000|2021-08-04 12:05:00|11863.5|11862.9|11865.9|11865.3|11865.9|11865.3|11862.5|11861.9|427
1628079000000|2021-08-04 12:10:00|11866|11865.4|11861.1|11858.9|11866.4|11865.7|11860.9|11858.8|472
1628079300000|2021-08-04 12:15:00|11861|11859|11870.4|11869.5|11874.7|11873.8|11861|11858.7|1333
1628079600000|2021-08-04 12:20:00|11870.5|11869.6|11870.7|11869.8|11871.2|11870.6|11867.2|11866.6|798
1628079900000|2021-08-04 12:25:00|11870.6|11870.1|11871.5|11870.6|11874.4|11873.8|11870.6|11870|679
1628080200000|2021-08-04 12:30:00|11871.4|11870.5|11876.4|11875.8|11877.1|11876.5|11870.2|11869.6|726
1628080500000|2021-08-04 12:35:00|11876.3|11875.7|11880.4|11879.8|11880.6|11880|11876|11875.3|608
1628080800000|2021-08-04 12:40:00|11880.5|11879.9|11885.1|11884.5|11885.5|11884.9|11879.8|11879.1|596
1628081100000|2021-08-04 12:45:00|11885.2|11884.6|11884.2|11883.6|11887.2|11886.6|11882.9|11882.2|549
1628081400000|2021-08-04 12:50:00|11884.1|11883.5|11882.3|11881.7|11885.3|11884.7|11882.2|11881.5|495
1628081700000|2021-08-04 12:55:00|11882.4|11881.8|11889.4|11888.8|11890|11889.4|11882.3|11881.7|595
1628082000000|2021-08-04 13:00:00|11889.5|11888.9|11890.1|11889.5|11890.6|11890|11886.9|11886.3|669
1628082300000|2021-08-04 13:05:00|11890.3|11889.7|11893.6|11893|11895.9|11895.3|11890.1|11889.5|586
1628082600000|2021-08-04 13:10:00|11893.5|11892.9|11892.4|11891.8|11895.4|11894.8|11891.3|11890.6|534
1628082900000|2021-08-04 13:15:00|11892.6|11892|11892.8|11892.2|11895.7|11895.1|11891.5|11890.9|464
1628083200000|2021-08-04 13:20:00|11892.9|11892.3|11892|11891.4|11893.9|11893.3|11890.7|11890.1|376
1628083500000|2021-08-04 13:25:00|11892.1|11891.5|11895.8|11895.2|11895.9|11895.3|11892.1|11891.5|397
1628083800000|2021-08-04 13:30:00|11895.7|11895.1|11899.9|11899.3|11899.9|11899.3|11895.4|11894.7|745
1628084100000|2021-08-04 13:35:00|11899.8|11899.2|11895.4|11894.8|11900.1|11899.5|11894.2|11893.6|567
1628084400000|2021-08-04 13:40:00|11895.3|11894.7|11894.9|11894|11896.9|11896.3|11894.2|11893.3|447
1628084700000|2021-08-04 13:45:00|11895|11894.1|11894.7|11894.1|11895.8|11895.1|11894.3|11893.7|550
1628085000000|2021-08-04 13:50:00|11894.8|11894.2|11894.3|11893.7|11895.5|11894.9|11892.6|11892|518
1628085300000|2021-08-04 13:55:00|11894.2|11893.6|11893|11892.1|11895.3|11894.7|11891.8|11891.1|449
1628085600000|2021-08-04 14:00:00|11891.9|11891|11872.9|11872|11893.4|11892.5|11863.6|11862.7|1662
1628085900000|2021-08-04 14:05:00|11873|11872.1|11858.3|11857.7|11873.3|11872.2|11855.4|11854.8|1371
1628086200000|2021-08-04 14:10:00|11858.4|11857.8|11859.1|11858.5|11862.6|11861.8|11856.9|11856.1|1297
1628086500000|2021-08-04 14:15:00|11859.3|11858.4|11854|11853.4|11859.3|11858.4|11849.4|11848.6|1097
1628086800000|2021-08-04 14:20:00|11853.9|11853.3|11845.6|11845|11854|11853.3|11845.2|11844.3|1052
1628087100000|2021-08-04 14:25:00|11845.5|11844.9|11840.5|11839.9|11846.4|11845.5|11837|11836.1|1105
1628087400000|2021-08-04 14:30:00|11840.4|11839.8|11845.1|11844.5|11845.8|11845.1|11838.5|11837.8|947
1628087700000|2021-08-04 14:35:00|11845|11844.4|11844.5|11843.9|11845.6|11845|11842.1|11841.2|748
1628088000000|2021-08-04 14:40:00|11844.4|11843.8|11844.3|11843.7|11849.7|11849|11841.4|11840.8|829
1628088300000|2021-08-04 14:45:00|11844|11843.4|11844.7|11843.8|11847.1|11846.3|11841|11840.4|841
1628088600000|2021-08-04 14:50:00|11844.9|11844|11844.5|11843.6|11848.1|11847.5|11843.1|11842.3|784
1628088900000|2021-08-04 14:55:00|11844.6|11843.7|11843.4|11842.8|11847.1|11846.5|11839.7|11839|948
1628089200000|2021-08-04 15:00:00|11843.3|11842.7|11844|11843.4|11848|11847.4|11842.5|11841.9|1071
1628089500000|2021-08-04 15:05:00|11843.9|11843.3|11838.5|11837.9|11844|11843.4|11837.6|11837|789
1628089800000|2021-08-04 15:10:00|11838.6|11838|11837.2|11836.6|11839|11838.2|11833|11832.4|778
1628090100000|2021-08-04 15:15:00|11837.1|11836.5|11835.7|11834.8|11837.1|11836.5|11834.2|11833.6|628
1628090400000|2021-08-04 15:20:00|11835.6|11834.7|11836.3|11835.7|11838|11837.4|11833.5|11832.9|680
1628090700000|2021-08-04 15:25:00|11836.4|11835.8|11836|11835.4|11838.8|11838.2|11833.5|11832.9|601
1628091000000|2021-08-04 15:30:00|11836.1|11835.5|11835.9|11835.3|11837.5|11836.7|11834.7|11834.1|531
1628091300000|2021-08-04 15:35:00|11836|11835.4|11839.3|11838.7|11839.7|11839|11835.3|11834.7|518
1628091600000|2021-08-04 15:40:00|11839|11838.4|11839.9|11839.3|11840.8|11840.1|11837.8|11837.2|626
1628091900000|2021-08-04 15:45:00|11839.8|11839.2|11839.6|11839|11840.5|11839.8|11838.5|11837.9|455
1628092200000|2021-08-04 15:50:00|11839.5|11838.9|11839.9|11839.3|11840.6|11840|11837.7|11837.1|418
1628092500000|2021-08-04 15:55:00|11840|11839.4|11842.5|11841.9|11843|11842.3|11839.6|11839|477
1628092800000|2021-08-04 16:00:00|11842.6|11842|11839|11838.1|11842.8|11842.2|11838.3|11837.6|522
1628093100000|2021-08-04 16:05:00|11839.1|11838.2|11841.7|11841.1|11842|11841.3|11839|11838.1|485
1628093400000|2021-08-04 16:10:00|11841.6|11841|11841|11840.4|11843.2|11842.4|11839.8|11839.1|450
1628093700000|2021-08-04 16:15:00|11840.9|11840.3|11836.8|11836.2|11841|11840.4|11836.7|11836.1|533
1628094000000|2021-08-04 16:20:00|11836.9|11836.3|11836.8|11836.2|11837|11836.4|11835.6|11835|469
1628094300000|2021-08-04 16:25:00|11836.7|11836.1|11836.5|11835.9|11838.8|11838.2|11835.5|11834.9|360
1628094600000|2021-08-04 16:30:00|11836.7|11836.1|11838.2|11837.6|11838.5|11837.8|11836.2|11835.5|393
1628094900000|2021-08-04 16:35:00|11838.1|11837.5|11838.9|11838.3|11839.5|11838.7|11838.1|11837.5|346
1628095200000|2021-08-04 16:40:00|11839|11838.4|11840.3|11839.7|11841.7|11841|11838.6|11838|423
1628095500000|2021-08-04 16:45:00|11840.7|11839.8|11838.9|11838.3|11840.7|11839.9|11838.2|11837.5|410
1628095800000|2021-08-04 16:50:00|11838.8|11838.2|11836.8|11836.2|11838.9|11838.3|11836.6|11836|260
1628096100000|2021-08-04 16:55:00|11836.7|11836.1|11838.5|11837.6|11839|11838.3|11835.6|11835|378
1628096400000|2021-08-04 17:00:00|11838.8|11837.9|11837.7|11837.1|11839.8|11838.9|11837.1|11836.5|396
1628096700000|2021-08-04 17:05:00|11837.8|11837.2|11836.4|11835.8|11839.3|11838.6|11835.8|11835.2|292
1628097000000|2021-08-04 17:10:00|11836.5|11835.9|11837.1|11836.5|11838|11837.3|11836.2|11835.6|237
1628097300000|2021-08-04 17:15:00|11837.2|11836.6|11839.7|11839.1|11840.6|11839.9|11837.1|11836.5|341
1628097600000|2021-08-04 17:20:00|11839.8|11839.2|11840.9|11840.3|11841.2|11840.6|11838.9|11838.3|311
1628097900000|2021-08-04 17:25:00|11841|11840.4|11841.4|11840.8|11841.6|11841|11840.4|11839.7|332
1628098200000|2021-08-04 17:30:00|11841.5|11840.9|11840.2|11839.6|11841.5|11840.9|11839.2|11838.5|340
1628098500000|2021-08-04 17:35:00|11840.3|11839.7|11839|11838.4|11840.8|11840.1|11838.8|11838.1|257
1628098800000|2021-08-04 17:40:00|11838.9|11838.3|11838.9|11838.3|11839.5|11838.8|11838.2|11837.5|217
1628099100000|2021-08-04 17:45:00|11838.8|11838.2|11840|11839.4|11840.2|11839.6|11837.9|11837.3|268
1628099400000|2021-08-04 17:50:00|11840.1|11839.5|11840.9|11840.3|11842.1|11841.5|11840|11839.4|215
1628099700000|2021-08-04 17:55:00|11841|11840.4|11839.6|11839|11841.4|11840.8|11839.3|11838.7|204
1628100000000|2021-08-04 18:00:00|11839.7|11839.1|11840.1|11839.5|11840.5|11839.8|11838.7|11837.9|238
1628100300000|2021-08-04 18:05:00|11840|11839.4|11838.8|11838.2|11840.3|11839.7|11838.8|11838|188
1628100600000|2021-08-04 18:10:00|11838.9|11838.3|11841.4|11840.8|11841.4|11840.8|11838.8|11838.2|211
1628100900000|2021-08-04 18:15:00|11841.3|11840.7|11842.1|11841.5|11842.8|11842.2|11840.7|11840|223
1628101200000|2021-08-04 18:20:00|11842.2|11841.6|11842.3|11841.7|11842.9|11842.3|11841.9|11841.2|213
1628101500000|2021-08-04 18:25:00|11842.4|11841.4|11838.9|11838|11842.4|11841.8|11838.8|11838|314
1628101800000|2021-08-04 18:30:00|11839|11838.1|11837.1|11836.5|11839.2|11838.5|11836.7|11836|355
1628102100000|2021-08-04 18:35:00|11837.2|11836.6|11837.3|11836.7|11838.1|11837.4|11836.7|11836|263
1628102400000|2021-08-04 18:40:00|11837.2|11836.6|11837.8|11837.2|11838.7|11837.9|11837.1|11836.5|242
1628102700000|2021-08-04 18:45:00|11837.7|11837.1|11837.7|11837.1|11838.6|11838|11837.2|11836.4|343
1628103000000|2021-08-04 18:50:00|11837.8|11837.2|11837.1|11836.5|11838.5|11837.7|11835.9|11835.3|248
1628103300000|2021-08-04 18:55:00|11836.9|11836.3|11839.2|11838.6|11840.1|11839.5|11836.8|11836.1|276
1628103600000|2021-08-04 19:00:00|11839.1|11838.5|11839.7|11839.1|11839.9|11839.2|11837.7|11837.1|336
1628103900000|2021-08-04 19:05:00|11839.9|11839|11839.4|11838.8|11840.6|11839.8|11839.2|11838.5|235
1628104200000|2021-08-04 19:10:00|11839.5|11838.9|11840.4|11839.8|11840.6|11839.9|11839.4|11838.8|198
1628104500000|2021-08-04 19:15:00|11840.5|11839.9|11839.8|11839.2|11840.6|11839.9|11839.7|11838.8|224
1628104800000|2021-08-04 19:20:00|11839.9|11839.3|11840.1|11839.5|11841.6|11841|11839.9|11839.1|173
1628105100000|2021-08-04 19:25:00|11840.3|11839.4|11839.9|11839|11840.3|11839.6|11838.8|11838|231
1628105400000|2021-08-04 19:30:00|11839.6|11839.1|11840|11839.4|11840.2|11839.5|11838.5|11837.6|221
1628105700000|2021-08-04 19:35:00|11840.1|11839.2|11840.3|11839.4|11840.9|11840.1|11839.3|11838.5|241
1628106000000|2021-08-04 19:40:00|11840.2|11839.3|11839.3|11838.4|11840.2|11839.3|11838.3|11837.4|252
1628106300000|2021-08-04 19:45:00|11839.4|11838.5|11838.1|11837.5|11839.5|11838.6|11838|11837.2|238
1628106600000|2021-08-04 19:50:00|11838.2|11837.6|11838.2|11837.6|11839.5|11838.8|11837.9|11837.1|196
1628106900000|2021-08-04 19:55:00|11838.1|11837.5|11838.4|11837.8|11838.8|11838.2|11836.6|11835.9|292
1628107200000|2021-08-04 20:00:00|11838.5|11837.9|11838.4|11837.5|11839.6|11838.9|11837.7|11837.1|259
1628107500000|2021-08-04 20:05:00|11838.5|11837.6|11838.2|11837.3|11838.7|11837.8|11836.9|11836.1|155
1628107800000|2021-08-04 20:10:00|11838.3|11837.4|11837.7|11836.8|11838.8|11838.2|11837.6|11836.8|142
1628108100000|2021-08-04 20:15:00|11837.8|11836.9|11837.2|11836.6|11838|11837.1|11837.1|11836.3|87
1628108400000|2021-08-04 20:20:00|11837.3|11836.7|11838.5|11837.6|11838.6|11837.9|11837.3|11836.5|89
1628108700000|2021-08-04 20:25:00|11838.6|11837.7|11838.1|11837.2|11838.6|11837.7|11836.9|11836.1|118
1628109000000|2021-08-04 20:30:00|11838.2|11837.3|11836.2|11835.3|11838.2|11837.3|11836.2|11835.3|92
1628109300000|2021-08-04 20:35:00|11836.3|11835.4|11836.6|11835.7|11836.8|11836|11836|11835.2|73
1628109600000|2021-08-04 20:40:00|11836.5|11835.6|11837|11836.1|11837.1|11836.3|11835.9|11835.2|118
1628109900000|2021-08-04 20:45:00|11837.1|11836.2|11837.6|11836.7|11837.8|11836.9|11837|11836.1|87
1628110200000|2021-08-04 20:50:00|11837.5|11836.6|11838.2|11837.3|11838.5|11837.6|11836.9|11836|238
1628110500000|2021-08-04 20:55:00|11837.8|11836.9|11837.4|11836.5|11838.1|11837.2|11837.2|11836.3|239
1628110800000|2021-08-04 21:00:00|11837.7|11836.8|11837.9|11836.3|11837.9|11836.8|11837.2|11836|58
1628111100000|2021-08-04 21:05:00|11837.8|11836.2|11838|11836.3|11838.1|11836.6|11837.3|11836.2|72
1628111400000|2021-08-04 21:10:00|11838.1|11836.4|11837.9|11836.3|11838.3|11836.7|11837.5|11836.2|122
1628111700000|2021-08-04 21:15:00|11838.1|11836.4|11838.2|11836.4|11838.3|11836.8|11837.6|11836.1|89
1628112000000|2021-08-04 21:20:00|11838.1|11836.3|11837.1|11835.8|11838.5|11837|11836.8|11835.5|146
1628112300000|2021-08-04 21:25:00|11837.2|11835.7|11838|11835.9|11838|11836.2|11836.9|11835.6|106
1628112600000|2021-08-04 21:30:00|11838.2|11835.8|11837.9|11835.8|11838.2|11836.1|11837.7|11835.4|101
1628112900000|2021-08-04 21:35:00|11838|11835.9|11838|11835.9|11838.1|11836.1|11837.8|11835.7|58
1628113200000|2021-08-04 21:40:00|11837.8|11835.8|11838.1|11835.1|11839.3|11836.2|11835.4|11832.4|240
1628113500000|2021-08-04 21:45:00|11838.2|11835.4|11838|11835.2|11838.5|11835.7|11837.8|11834.9|90
1628113800000|2021-08-04 21:50:00|11838.1|11835.1|11838.2|11835.1|11838.4|11835.4|11837.7|11835|100
1628114100000|2021-08-04 21:55:00|11838.3|11835.2|11838.1|11834.9|11838.7|11835.6|11837.8|11834.8|102
1628114400000|2021-08-04 22:00:00|11838|11835.1|11837.1|11836.2|11840.1|11836.8|11837.1|11834.8|362
1628114700000|2021-08-04 22:05:00|11837.2|11836|11838|11837.1|11838.2|11837.3|11837.1|11836|91
1628115000000|2021-08-04 22:10:00|11838.1|11837.2|11838.6|11837.7|11838.7|11837.8|11838|11837.1|153
1628115300000|2021-08-04 22:15:00|11838.5|11837.6|11838.5|11837.6|11838.8|11837.9|11837.6|11836.7|131
1628115600000|2021-08-04 22:20:00|11838.4|11837.5|11838.6|11837.7|11838.7|11837.8|11838.2|11837.3|118
1628115900000|2021-08-04 22:25:00|11838.5|11837.6|11839.1|11838.2|11839.2|11838.3|11838.2|11837.3|120
1628116200000|2021-08-04 22:30:00|11839|11838.1|11838.5|11837.6|11839.1|11838.2|11838|11837.1|134
1628116500000|2021-08-04 22:35:00|11838.4|11837.5|11839.5|11838.6|11839.5|11838.6|11838|11837.1|84
1628116800000|2021-08-04 22:40:00|11839.4|11838.5|11839.1|11838.2|11839.8|11838.9|11839|11838.1|95
1628117100000|2021-08-04 22:45:00|11839.3|11838.4|11838.7|11837.8|11839.4|11838.5|11838.6|11837.7|89
1628117400000|2021-08-04 22:50:00|11838.6|11837.7|11838.4|11837.5|11839.1|11838.2|11838.3|11837.5|65
1628117700000|2021-08-04 22:55:00|11838.5|11837.6|11838.6|11837.7|11839.1|11838.2|11838.3|11837.4|88
1628118000000|2021-08-04 23:00:00|11838.7|11837.8|11838.1|11837.2|11838.8|11837.9|11837.7|11836.8|80
1628118300000|2021-08-04 23:05:00|11838|11837.4|11838.3|11837.4|11838.7|11837.8|11838|11837.2|101
1628118600000|2021-08-04 23:10:00|11838.4|11837.5|11838.5|11837.6|11838.7|11837.8|11838|11837.2|102
1628118900000|2021-08-04 23:15:00|11838.6|11837.7|11839.1|11838.2|11839.3|11838.4|11838|11837.2|91
1628119200000|2021-08-04 23:20:00|11839.2|11838.3|11838.3|11837.4|11839.3|11838.4|11838.3|11837.4|68
1628119500000|2021-08-04 23:25:00|11838.4|11837.5|11838.2|11837.3|11838.5|11837.7|11837.6|11836.7|76
1628119800000|2021-08-04 23:30:00|11838.3|11837.4|11838.4|11837.5|11838.6|11837.7|11838|11837.1|102
1628120100000|2021-08-04 23:35:00|11838.3|11837.4|11838.2|11837.3|11838.6|11837.8|11838.1|11837.2|64
1628120400000|2021-08-04 23:40:00|11838.1|11837.2|11838.1|11837.2|11838.3|11837.4|11838|11837.1|34
1628120700000|2021-08-04 23:45:00|11838.3|11837.4|11838.1|11837.2|11838.6|11837.9|11837.7|11837.1|129
1628121000000|2021-08-04 23:50:00|11837.9|11837.3|11837.6|11837|11838.2|11837.5|11837.5|11836.7|95
1628121300000|2021-08-04 23:55:00|11837.5|11836.9|11837.8|11837.2|11838|11837.3|11837.4|11836.6|84
1628121600000|2021-08-05 00:00:00|11837.7|11837.1|11837.5|11836.9|11838.7|11837.8|11837|11836.1|175
1628121900000|2021-08-05 00:05:00|11837.4|11836.8|11838.6|11837.7|11838.8|11838.2|11837.1|11836.3|150
1628122200000|2021-08-05 00:10:00|11838.7|11837.8|11839.2|11838.3|11839.2|11838.4|11838.1|11837.3|191
1628122500000|2021-08-05 00:15:00|11838.7|11838.1|11839|11838.4|11839.1|11838.4|11838|11837.2|196
1628122800000|2021-08-05 00:20:00|11839.1|11838.2|11837.6|11836.7|11839.2|11838.5|11836.4|11835.6|212
1628123100000|2021-08-05 00:25:00|11837.5|11836.9|11836.6|11835.7|11837.7|11837|11836.5|11835.6|140
1628123400000|2021-08-05 00:30:00|11836.7|11835.8|11835.8|11834.9|11837.1|11836.2|11835.1|11834.4|217
1628123700000|2021-08-05 00:35:00|11836|11835.1|11834.7|11834.1|11836.1|11835.4|11834.4|11833.5|214
1628124000000|2021-08-05 00:40:00|11834.6|11834|11835.5|11834.6|11836|11835.2|11834.1|11833.5|233
1628124300000|2021-08-05 00:45:00|11835.6|11834.7|11838|11837.1|11838|11837.2|11835.1|11834.4|211
1628124600000|2021-08-05 00:50:00|11837.8|11837.2|11833.7|11832.8|11838|11837.2|11832.5|11831.6|470
1628124900000|2021-08-05 00:55:00|11833.2|11832.3|11832.3|11831.7|11834.5|11833.7|11832|11831.1|353
1628125200000|2021-08-05 01:00:00|11832.4|11831.8|11833.4|11832.5|11833.9|11833.2|11832|11831.3|318
1628125500000|2021-08-05 01:05:00|11833.5|11832.6|11833.4|11832.8|11834.6|11833.9|11832.9|11832.3|267
1628125800000|2021-08-05 01:10:00|11833.5|11832.9|11833|11832.1|11835|11834.2|11832.6|11831.7|305
1628126100000|2021-08-05 01:15:00|11833.1|11832.2|11836.3|11835.4|11836.3|11835.7|11832.5|11831.6|238
1628126400000|2021-08-05 01:20:00|11836.1|11835.5|11836.1|11835.5|11836.4|11835.8|11835.3|11834.5|183
1628126700000|2021-08-05 01:25:00|11836.2|11835.6|11836.2|11835.3|11836.7|11835.9|11835.3|11834.7|225
1628127000000|2021-08-05 01:30:00|11836.3|11835.4|11837.2|11836.6|11837.7|11836.8|11835.5|11834.9|318
1628127300000|2021-08-05 01:35:00|11837.1|11836.5|11836|11835.4|11837.8|11837|11835.2|11834.6|282
1628127600000|2021-08-05 01:40:00|11836.1|11835.5|11838.1|11837.5|11838.8|11838|11836|11835.3|225
1628127900000|2021-08-05 01:45:00|11838|11837.4|11838.4|11837.8|11838.8|11838.1|11837.5|11836.9|146
1628128200000|2021-08-05 01:50:00|11838.5|11837.9|11838.9|11838.3|11839.6|11838.7|11837.5|11836.9|225
1628128500000|2021-08-05 01:55:00|11839|11838.4|11836.2|11835.6|11839.7|11839|11835.5|11834.6|340
1628128800000|2021-08-05 02:00:00|11836|11835.4|11837.3|11836.7|11837.5|11836.8|11835.2|11834.6|311
1628129100000|2021-08-05 02:05:00|11837.5|11836.6|11835.6|11834.7|11837.5|11836.6|11835.4|11834.7|239
1628129400000|2021-08-05 02:10:00|11835.7|11834.8|11835.6|11835|11836.2|11835.4|11835.2|11834.5|264
1628129700000|2021-08-05 02:15:00|11835.5|11834.9|11834|11833.4|11836.6|11835.7|11833.8|11833.2|268
1628130000000|2021-08-05 02:20:00|11833.9|11833.3|11834|11833.4|11835|11834.4|11833.3|11832.7|195
1628130300000|2021-08-05 02:25:00|11834.2|11833.3|11833.8|11833.2|11834.2|11833.4|11833|11832.1|209
1628130600000|2021-08-05 02:30:00|11833.9|11833.3|11834.4|11833.8|11835.5|11834.9|11833.7|11832.9|214
1628130900000|2021-08-05 02:35:00|11834.3|11833.7|11834.7|11834.1|11835.4|11834.7|11834|11833.4|222
1628131200000|2021-08-05 02:40:00|11834.6|11834|11834.3|11833.4|11834.7|11834.1|11833.5|11832.7|155
1628131500000|2021-08-05 02:45:00|11834.2|11833.3|11833.5|11832.9|11834.2|11833.5|11832.5|11831.9|227
1628131800000|2021-08-05 02:50:00|11833.4|11832.8|11835.9|11835.3|11836.1|11835.3|11833.4|11832.8|246
1628132100000|2021-08-05 02:55:00|11835.8|11835.2|11836.5|11835.6|11836.7|11835.8|11835.4|11834.7|191
1628132400000|2021-08-05 03:00:00|11836.3|11835.7|11836.5|11835.9|11837|11836.4|11836|11835.1|225
1628132700000|2021-08-05 03:05:00|11836.6|11835.7|11836.6|11835.7|11837.5|11836.7|11836.4|11835.6|206
1628133000000|2021-08-05 03:10:00|11836.5|11835.6|11836.3|11835.4|11836.7|11835.9|11835.1|11834.3|206
1628133300000|2021-08-05 03:15:00|11836.4|11835.5|11835.2|11834.3|11836.7|11835.9|11835|11834.3|132
1628133600000|2021-08-05 03:20:00|11835.4|11834.5|11835.7|11834.8|11836.2|11835.4|11834.8|11834.2|298
1628133900000|2021-08-05 03:25:00|11835.6|11834.7|11835.4|11834.5|11836.6|11835.7|11835.4|11834.5|248
1628134200000|2021-08-05 03:30:00|11835.5|11834.6|11835.4|11834.8|11835.6|11834.9|11834.9|11834.2|245
1628134500000|2021-08-05 03:35:00|11835.5|11834.9|11834.9|11834.3|11836.2|11835.5|11834.9|11834.1|137
1628134800000|2021-08-05 03:40:00|11835|11834.4|11834.7|11834.1|11835.3|11834.7|11834.7|11834|143
1628135100000|2021-08-05 03:45:00|11834.8|11834.2|11833.8|11833.2|11834.8|11834.2|11833.6|11832.9|120
1628135400000|2021-08-05 03:50:00|11833.9|11833.3|11833.7|11833.1|11833.9|11833.3|11833.2|11832.4|129
1628135700000|2021-08-05 03:55:00|11833.8|11833.2|11834.5|11833.9|11834.5|11833.9|11833.4|11832.6|109
1628136000000|2021-08-05 04:00:00|11834.4|11833.8|11834.9|11834|11835.1|11834.5|11834.1|11833.4|148
1628136300000|2021-08-05 04:05:00|11834.8|11833.9|11834.9|11834.3|11835.1|11834.4|11834.5|11833.7|105
1628136600000|2021-08-05 04:10:00|11834.8|11834.2|11836.1|11835.2|11836.2|11835.3|11834.8|11834.2|152
1628136900000|2021-08-05 04:15:00|11836|11835.1|11835.9|11835.3|11836.7|11836|11835.8|11835|133
1628137200000|2021-08-05 04:20:00|11836|11835.4|11837.1|11836.2|11837.2|11836.4|11835.9|11835.1|111
1628137500000|2021-08-05 04:25:00|11836.9|11836|11837.4|11836.5|11837.8|11836.9|11836.4|11835.6|157
1628137800000|2021-08-05 04:30:00|11836.8|11836.2|11836.4|11835.8|11837.2|11836.5|11836.4|11835.6|145
1628138100000|2021-08-05 04:35:00|11836.5|11835.9|11835.9|11835.3|11836.5|11835.9|11835.2|11834.6|136
1628138400000|2021-08-05 04:40:00|11835.8|11835.2|11834.9|11834.3|11836.5|11835.8|11834.8|11834.1|162
1628138700000|2021-08-05 04:45:00|11834.8|11834.2|11834.9|11834.3|11835.1|11834.4|11834.2|11833.6|132
1628139000000|2021-08-05 04:50:00|11834.8|11834.2|11835.9|11835.3|11836.1|11835.5|11834.6|11833.7|135
1628139300000|2021-08-05 04:55:00|11836|11835.4|11836.7|11836.1|11837.1|11836.3|11835.9|11835.1|204
1628139600000|2021-08-05 05:00:00|11836.6|11836|11838.4|11837.8|11838.6|11837.9|11836.2|11835.6|244
1628139900000|2021-08-05 05:05:00|11838.5|11837.9|11837.8|11837.2|11838.6|11838|11837.7|11837|158
1628140200000|2021-08-05 05:10:00|11837.7|11837.1|11838.3|11837.7|11838.6|11837.9|11837.7|11837.1|132
1628140500000|2021-08-05 05:15:00|11838.4|11837.8|11837.9|11837|11838.5|11837.9|11837.7|11836.9|138
1628140800000|2021-08-05 05:20:00|11838|11837.1|11837.5|11836.9|11838|11837.3|11837.3|11836.4|149
1628141100000|2021-08-05 05:25:00|11837.4|11836.8|11837.5|11836.9|11838.1|11837.5|11837.3|11836.5|181
1628141400000|2021-08-05 05:30:00|11837.4|11836.8|11837.1|11836.2|11837.9|11837.2|11836.4|11835.8|185
1628141700000|2021-08-05 05:35:00|11836.9|11836.3|11835.9|11835.3|11837.2|11836.5|11835.9|11835.1|163
1628142000000|2021-08-05 05:40:00|11836|11835.4|11835.4|11834.8|11836.2|11835.4|11835.2|11834.4|117
1628142300000|2021-08-05 05:45:00|11835.5|11834.9|11836.1|11835.5|11836.7|11835.9|11834.8|11834.1|141
1628142600000|2021-08-05 05:50:00|11836|11835.4|11834.9|11834.3|11836.2|11835.5|11834.5|11833.6|161
1628142900000|2021-08-05 05:55:00|11835|11834.4|11837.2|11836.3|11837.7|11836.3|11834.6|11834|250
1628143200000|2021-08-05 06:00:00|11837.1|11836.2|11832.9|11832|11837.6|11836.7|11832.5|11831.8|381
1628143500000|2021-08-05 06:05:00|11832.6|11831.9|11835|11834.1|11835.1|11834.3|11831.8|11830.9|340
1628143800000|2021-08-05 06:10:00|11834.7|11833.8|11835.5|11834.9|11835.9|11835.3|11834.3|11833.6|354
1628144100000|2021-08-05 06:15:00|11835.6|11835|11834.9|11834.3|11836|11835.3|11834.4|11833.8|306
1628144400000|2021-08-05 06:20:00|11834.8|11834.2|11838.4|11837.8|11838.6|11837.9|11834.2|11833.6|303
1628144700000|2021-08-05 06:25:00|11838.5|11837.9|11837.5|11836.9|11840.3|11839.6|11837.3|11836.7|359
1628145000000|2021-08-05 06:30:00|11837.3|11836.7|11834.6|11833.7|11837.6|11836.9|11833.9|11833.3|344
1628145300000|2021-08-05 06:35:00|11834.7|11833.8|11831.8|11830.9|11835.2|11834.4|11830.7|11830|420
1628145600000|2021-08-05 06:40:00|11831.7|11831.2|11836.7|11835.8|11836.9|11836|11830.6|11830|468
1628145900000|2021-08-05 06:45:00|11836.3|11835.7|11835|11834.4|11837.1|11836.2|11834.3|11833.5|394
1628146200000|2021-08-05 06:50:00|11835.1|11834.5|11838.2|11837.3|11839.9|11839.1|11835.1|11834.3|475
1628146500000|2021-08-05 06:55:00|11838.3|11837.4|11838.1|11837.5|11839.6|11838.8|11835.3|11834.5|486
1628146800000|2021-08-05 07:00:00|11838.3|11837.7|11838.1|11837.2|11841.6|11841|11836.5|11835.9|647
1628147100000|2021-08-05 07:05:00|11837.9|11837.3|11841.4|11840.5|11843.8|11842.9|11837.4|11836.8|483
1628147400000|2021-08-05 07:10:00|11841.3|11840.4|11840.8|11840.2|11843.2|11842.4|11840.3|11839.6|468
1628147700000|2021-08-05 07:15:00|11840.7|11840.1|11842.9|11842.3|11844|11843.3|11840.7|11840.1|430
1628148000000|2021-08-05 07:20:00|11843|11842.1|11843.4|11842.8|11843.7|11843.1|11840.5|11839.9|542
1628148300000|2021-08-05 07:25:00|11843.5|11842.9|11844.6|11843.7|11844.7|11843.9|11842.1|11841.5|218
1628148600000|2021-08-05 07:30:00|11847.3|11846.7|11846.3|11845.7|11847.7|11847|11845.5|11844.7|481
1628148900000|2021-08-05 07:35:00|11846.2|11845.6|11845|11844.4|11848|11847.4|11844.3|11843.7|479
1628149200000|2021-08-05 07:40:00|11844.9|11844.3|11844.6|11843.7|11846.2|11845.5|11843.2|11842.6|454
1628149500000|2021-08-05 07:45:00|11844.7|11843.8|11848.1|11847.5|11848.2|11847.6|11844.4|11843.7|340
1628149800000|2021-08-05 07:50:00|11848.2|11847.6|11848.3|11847.4|11850|11849.4|11847.1|11846.3|388
1628150100000|2021-08-05 07:55:00|11848.2|11847.3|11849.5|11848.6|11849.6|11848.9|11847.8|11847.2|458
1628150400000|2021-08-05 08:00:00|11849.2|11848.3|11846.5|11845.6|11850.1|11849.4|11846|11845.1|501
1628150700000|2021-08-05 08:05:00|11846.6|11845.7|11846.9|11846.3|11847|11846.4|11843.8|11843.1|371
1628151000000|2021-08-05 08:10:00|11847|11846.4|11840.2|11839.6|11847|11846.4|11840.1|11839.5|456
1628151300000|2021-08-05 08:15:00|11840.3|11839.4|11836.3|11835.7|11840.4|11839.5|11835.9|11835.3|428
1628151600000|2021-08-05 08:20:00|11835.9|11835.3|11837|11836.4|11837.5|11836.6|11833|11832.4|499
1628151900000|2021-08-05 08:25:00|11837.1|11836.5|11837|11836.4|11838.6|11837.9|11835.1|11834.5|456
1628152200000|2021-08-05 08:30:00|11836.9|11836.3|11835|11834.4|11837.8|11837.2|11834.5|11833.8|412
1628152500000|2021-08-05 08:35:00|11834.9|11834.3|11834|11833.4|11835.2|11834.6|11832.4|11831.8|451
1628152800000|2021-08-05 08:40:00|11833.9|11833.3|11834.9|11834|11835.1|11834.3|11833|11832.4|321
1628153100000|2021-08-05 08:45:00|11834.8|11833.9|11832.1|11831.2|11837.2|11836.5|11831.5|11830.8|431
1628153400000|2021-08-05 08:50:00|11832|11831.1|11834|11833.4|11835|11834.4|11830.3|11829.7|387
1628153700000|2021-08-05 08:55:00|11834.1|11833.5|11837.4|11836.8|11838.2|11837.6|11834|11833.4|497
1628154000000|2021-08-05 09:00:00|11837.5|11836.9|11838.1|11837.2|11838.6|11837.8|11836.3|11835.6|418
1628154300000|2021-08-05 09:05:00|11838.2|11837.3|11836.6|11835.7|11838.2|11837.6|11835.3|11834.7|346
1628154600000|2021-08-05 09:10:00|11836.7|11835.8|11836.5|11835.6|11837.7|11837|11834.3|11833.7|309
1628154900000|2021-08-05 09:15:00|11836.6|11835.7|11837.2|11836.6|11837.3|11836.6|11835.9|11835.2|308
1628155200000|2021-08-05 09:20:00|11837.1|11836.5|11842|11841.4|11843.4|11842.6|11837.1|11836.5|559
1628155500000|2021-08-05 09:25:00|11842.2|11841.3|11839.8|11839.2|11842.2|11841.3|11839.6|11838.8|353
1628155800000|2021-08-05 09:30:00|11839.9|11839.3|11839.3|11838.4|11840.7|11839.8|11838.1|11837.5|379
1628156100000|2021-08-05 09:35:00|11839.2|11838.3|11840.6|11839.7|11841.3|11840.5|11838.9|11838.1|348
1628156400000|2021-08-05 09:40:00|11840.5|11839.9|11839.3|11838.4|11842|11841.2|11839.1|11838.3|323
1628156700000|2021-08-05 09:45:00|11839.2|11838.3|11838.8|11838.2|11839.6|11839|11837.8|11837.1|315
1628157000000|2021-08-05 09:50:00|11838.9|11838.3|11830.5|11829.6|11839.2|11838.4|11829.5|11828.6|512
1628157300000|2021-08-05 09:55:00|11830.4|11829.5|11832.7|11831.8|11832.7|11832|11828.4|11827.8|613
1628157600000|2021-08-05 10:00:00|11832.8|11831.9|11836.6|11835.7|11836.6|11835.9|11832.8|11831.9|504
1628157900000|2021-08-05 10:05:00|11836.5|11835.6|11840.7|11840.1|11841|11840.2|11836.2|11835.6|427
1628158200000|2021-08-05 10:10:00|11840.8|11840.2|11841.2|11840.6|11841.6|11840.7|11839.3|11838.7|389
1628158500000|2021-08-05 10:15:00|11841.4|11840.5|11842.4|11841.8|11843.1|11842.4|11841.2|11840.4|455
1628158800000|2021-08-05 10:20:00|11842.3|11841.7|11843|11842.4|11844.2|11843.6|11841.8|11841.1|459
1628159100000|2021-08-05 10:25:00|11843.1|11842.5|11841.8|11841.2|11844|11843.4|11841.6|11840.8|407
1628159400000|2021-08-05 10:30:00|11841.7|11841.1|11840.6|11840|11842.8|11842.1|11840.4|11839.8|331
1628159700000|2021-08-05 10:35:00|11840.5|11839.9|11842.3|11841.7|11842.6|11841.9|11838.8|11838.2|395
1628160000000|2021-08-05 10:40:00|11842.2|11841.6|11841.7|11840.8|11843.5|11842.9|11841|11840.4|369
1628160300000|2021-08-05 10:45:00|11841.6|11840.7|11843.5|11842.6|11843.5|11842.7|11840.7|11840|373
1628160600000|2021-08-05 10:50:00|11843.3|11842.7|11847.1|11846.2|11847.2|11846.4|11843.1|11842.3|428
1628160900000|2021-08-05 10:55:00|11847.2|11846.3|11846.5|11845.6|11847.2|11846.5|11845.1|11844.4|426
1628161200000|2021-08-05 11:00:00|11846.4|11845.5|11845.5|11844.9|11848.1|11847.5|11843|11842.1|925
1628161500000|2021-08-05 11:05:00|11845.7|11844.8|11847.3|11846.4|11848|11847.4|11845.4|11844.7|831
1628161800000|2021-08-05 11:10:00|11847.1|11846.5|11846.8|11845.9|11848.3|11847.7|11845.2|11844.6|480
1628162100000|2021-08-05 11:15:00|11846.9|11846|11849.6|11849|11850.1|11849.5|11846.9|11846|470
1628162400000|2021-08-05 11:20:00|11849.7|11849.1|11852.8|11851.9|11853|11852.4|11849.5|11848.9|557
1628162700000|2021-08-05 11:25:00|11852.6|11852|11854.7|11854.1|11855.3|11854.7|11852|11851.3|453
1628163000000|2021-08-05 11:30:00|11854.9|11854|11855|11854.4|11855.5|11854.8|11854.3|11853.7|398
1628163300000|2021-08-05 11:35:00|11854.9|11854.3|11851|11850.4|11855.3|11854.7|11850.4|11849.8|445
1628163600000|2021-08-05 11:40:00|11850.9|11850.3|11851.5|11850.9|11852.3|11851.6|11849.9|11849.3|374
1628163900000|2021-08-05 11:45:00|11851.7|11851.1|11850.5|11849.6|11852.2|11851.6|11849.9|11849.2|280
1628164200000|2021-08-05 11:50:00|11850.6|11849.7|11849.5|11848.9|11851|11850.2|11848.4|11847.8|364
1628164500000|2021-08-05 11:55:00|11849.6|11849|11855.6|11855|11857.2|11856.6|11849.4|11848.8|588
1628164800000|2021-08-05 12:00:00|11855.5|11854.9|11854.1|11853.5|11857.8|11857|11853|11852.4|497
1628165100000|2021-08-05 12:05:00|11854|11853.4|11854.6|11854|11855.9|11855.3|11853.1|11852.4|407
1628165400000|2021-08-05 12:10:00|11854.7|11854.1|11849.7|11849.1|11854.7|11854.1|11849.5|11848.9|389
1628165700000|2021-08-05 12:15:00|11849.6|11849|11848.1|11847.5|11850.3|11849.7|11847.2|11846.6|501
1628166000000|2021-08-05 12:20:00|11848|11847.4|11843.3|11842.7|11848.9|11848.3|11843.2|11842.6|470
1628166300000|2021-08-05 12:25:00|11843.2|11842.6|11842.4|11841.5|11843.2|11842.6|11838.4|11837.8|525
1628166600000|2021-08-05 12:30:00|11842.2|11841.3|11840.6|11840|11843.7|11842.9|11837.9|11837|902
1628166900000|2021-08-05 12:35:00|11840.5|11839.9|11845.2|11844.6|11845.3|11844.7|11837.3|11836.7|708
1628167200000|2021-08-05 12:40:00|11844.9|11844.3|11836.2|11835.3|11845.4|11844.8|11836.1|11835.3|729
1628167500000|2021-08-05 12:45:00|11835.9|11835.4|11837.5|11836.9|11839.5|11838.9|11833.6|11833|774
1628167800000|2021-08-05 12:50:00|11837.4|11836.8|11838.4|11837.8|11839.6|11839|11837.1|11836.5|469
1628168100000|2021-08-05 12:55:00|11838.1|11837.5|11836.3|11835.4|11839.2|11838.5|11835.5|11834.9|670
1628168400000|2021-08-05 13:00:00|11836.4|11835.5|11837.8|11837.2|11839|11838.4|11834.9|11834.3|670
1628168700000|2021-08-05 13:05:00|11837.7|11837.1|11838.9|11838.3|11839.9|11839.3|11836.3|11835.7|503
1628169000000|2021-08-05 13:10:00|11839.1|11838.5|11840.1|11839.5|11840.4|11839.8|11837.3|11836.7|456
1628169300000|2021-08-05 13:15:00|11840.2|11839.6|11840.7|11840.1|11842.3|11841.7|11839.6|11839|435
1628169600000|2021-08-05 13:20:00|11840.6|11840|11837.8|11837.2|11841|11840.4|11837.6|11836.9|380
1628169900000|2021-08-05 13:25:00|11837.7|11837.1|11842.2|11841.6|11842.4|11841.8|11836.1|11835.4|548
1628170200000|2021-08-05 13:30:00|11841.9|11841.3|11843.4|11842.8|11845|11844.4|11840.4|11839.8|790
1628170500000|2021-08-05 13:35:00|11843.3|11842.7|11845.3|11844.7|11848|11847.4|11843.3|11842.7|696
1628170800000|2021-08-05 13:40:00|11845.5|11844.9|11841|11840.1|11845.7|11845.1|11836.3|11835.7|882
1628171100000|2021-08-05 13:45:00|11840.9|11840|11835.5|11834.6|11842.3|11841.4|11834.1|11833.4|872
1628171400000|2021-08-05 13:50:00|11835.4|11834.9|11837.6|11837|11838.8|11837.9|11832.4|11831.7|695
1628171700000|2021-08-05 13:55:00|11837.4|11836.8|11838.6|11838|11840.3|11839.7|11837.3|11836.6|633
1628172000000|2021-08-05 14:00:00|11838.5|11837.9|11836|11835.4|11838.9|11838.3|11834.3|11833.5|713
1628172300000|2021-08-05 14:05:00|11835.9|11835.3|11840.7|11839.8|11840.7|11840|11835.2|11834.6|591
1628172600000|2021-08-05 14:10:00|11840.6|11839.7|11851.8|11850.9|11851.8|11850.9|11840|11839.4|991
1628172900000|2021-08-05 14:15:00|11851.7|11850.8|11848.8|11847.9|11851.8|11850.9|11846|11845.2|722
1628173200000|2021-08-05 14:20:00|11849.1|11848.5|11846.5|11845.9|11850.4|11849.8|11845.2|11844.6|636
1628173500000|2021-08-05 14:25:00|11846.4|11845.8|11846.7|11845.8|11850.6|11849.7|11846.4|11845.8|568
1628173800000|2021-08-05 14:30:00|11846.6|11845.7|11844.3|11843.4|11846.8|11846.1|11842.5|11841.9|633
1628174100000|2021-08-05 14:35:00|11844.1|11843.5|11846.6|11846|11848.3|11847.6|11842.6|11842|472
1628174400000|2021-08-05 14:40:00|11846.7|11846.1|11841.7|11841.1|11847.1|11846.5|11841.7|11841|589
1628174700000|2021-08-05 14:45:00|11841.5|11840.9|11844.8|11844.2|11846.2|11845.6|11838.5|11837.9|672
1628175000000|2021-08-05 14:50:00|11844.7|11844.1|11841.2|11840.6|11845.8|11845.2|11840.2|11839.5|622
1628175300000|2021-08-05 14:55:00|11841.3|11840.7|11839.5|11838.9|11841.7|11841.1|11837.2|11836.6|842
1628175600000|2021-08-05 15:00:00|11839.3|11838.7|11836.3|11835.7|11840.2|11839.6|11834.6|11834|645
1628175900000|2021-08-05 15:05:00|11836.4|11835.8|11839|11838.4|11839.9|11839.3|11834.8|11834.2|482
1628176200000|2021-08-05 15:10:00|11839.1|11838.5|11840.8|11839.9|11841.4|11840.6|11839.1|11838.5|376
1628176500000|2021-08-05 15:15:00|11840.7|11839.8|11839.6|11839|11841.2|11840.5|11838.6|11837.8|430
1628176800000|2021-08-05 15:20:00|11839.5|11838.9|11841.9|11841|11842.4|11841.7|11839.5|11838.9|402
1628177100000|2021-08-05 15:25:00|11842|11841.1|11843.4|11842.5|11843.4|11842.7|11839.1|11838.4|434
1628177400000|2021-08-05 15:30:00|11843.3|11842.4|11845.6|11845|11846.3|11845.7|11842.6|11841.9|426
1628177700000|2021-08-05 15:35:00|11845.8|11844.9|11842.7|11841.8|11846.1|11845.5|11842.6|11841.7|405
1628178000000|2021-08-05 15:40:00|11842.6|11841.7|11843.1|11842.5|11843.9|11843.2|11841.2|11840.3|448
1628178300000|2021-08-05 15:45:00|11843.2|11842.3|11841.3|11840.4|11844.2|11843.5|11840|11839.4|398
1628178600000|2021-08-05 15:50:00|11841.1|11840.5|11840.4|11839.5|11842.7|11842.1|11839|11838.3|483
1628178900000|2021-08-05 15:55:00|11840.3|11839.4|11837.7|11836.8|11840.6|11839.8|11837.4|11836.7|385
1628179200000|2021-08-05 16:00:00|11837.6|11837.1|11838.6|11838|11839.1|11838.2|11835.9|11835.2|353
1628179500000|2021-08-05 16:05:00|11838.7|11838.1|11838.1|11837.2|11839.2|11838.5|11837.2|11836.5|281
1628179800000|2021-08-05 16:10:00|11837.9|11837.3|11841.3|11840.7|11841.9|11841.1|11837.9|11837.3|324
1628180100000|2021-08-05 16:15:00|11841.2|11840.6|11838.3|11837.4|11841.3|11840.6|11837.2|11836.6|291
1628180400000|2021-08-05 16:20:00|11838.2|11837.6|11840.1|11839.2|11840.4|11839.6|11837.7|11836.9|290
1628180700000|2021-08-05 16:25:00|11840|11839.1|11841.8|11840.9|11841.9|11841|11839.7|11838.8|182
1628181000000|2021-08-05 16:30:00|11841.7|11840.8|11839.7|11838.8|11841.8|11841|11839.5|11838.8|251
1628181300000|2021-08-05 16:35:00|11839.8|11838.9|11837.7|11836.8|11839.8|11839.1|11837.6|11836.7|341
1628181600000|2021-08-05 16:40:00|11837.6|11836.7|11841.4|11840.5|11842.1|11841.4|11837.2|11836.3|294
1628181900000|2021-08-05 16:45:00|11841.5|11840.8|11840.4|11839.5|11841.8|11841|11840.1|11839.3|256
1628182200000|2021-08-05 16:50:00|11840.3|11839.7|11838.2|11837.3|11840.7|11840|11838.1|11837.2|304
1628182500000|2021-08-05 16:55:00|11838.3|11837.4|11839.3|11838.4|11839.5|11838.7|11837.8|11836.9|329
1628182800000|2021-08-05 17:00:00|11839.4|11838.5|11838.2|11837.6|11839.7|11839|11837.8|11837|351
1628183100000|2021-08-05 17:05:00|11838.3|11837.7|11837|11836.4|11838.5|11837.7|11836.2|11835.4|250
1628183400000|2021-08-05 17:10:00|11837.2|11836.3|11840.1|11839.2|11840.3|11839.5|11837|11836.2|401
1628183700000|2021-08-05 17:15:00|11840.2|11839.3|11837.5|11836.6|11840.3|11839.5|11837.1|11836.2|302
1628184000000|2021-08-05 17:20:00|11837.4|11836.5|11837.2|11836.3|11837.6|11836.8|11836.1|11835.2|261
1628184300000|2021-08-05 17:25:00|11837.1|11836.2|11837.4|11836.8|11838.2|11837.4|11836.8|11835.9|216
1628184600000|2021-08-05 17:30:00|11837.5|11836.6|11836|11835.4|11837.9|11837.1|11835.6|11834.7|201
1628184900000|2021-08-05 17:35:00|11835.9|11835.3|11834.7|11833.8|11836.3|11835.5|11834.5|11833.6|240
1628185200000|2021-08-05 17:40:00|11834.8|11834.2|11832.9|11832|11834.9|11834.2|11832|11831.2|293
1628185500000|2021-08-05 17:45:00|11832.7|11832.1|11832.6|11832|11833.6|11832.8|11832|11831.2|308
1628185800000|2021-08-05 17:50:00|11832.8|11831.9|11833.2|11832.6|11834|11833.1|11832.5|11831.7|223
1628186100000|2021-08-05 17:55:00|11833.3|11832.7|11835.9|11835.3|11836|11835.3|11833.3|11832.6|259
1628186400000|2021-08-05 18:00:00|11836|11835.1|11832.2|11831.3|11836.7|11836|11831.8|11830.9|320
1628186700000|2021-08-05 18:05:00|11832.3|11831.4|11834.7|11834.1|11834.8|11834.1|11832.2|11831.3|240
1628187000000|2021-08-05 18:10:00|11834.8|11834.2|11836.4|11835.8|11838|11837.1|11834|11833.2|312
1628187300000|2021-08-05 18:15:00|11836.3|11835.7|11836.5|11835.6|11837.2|11836.4|11836|11835.4|319
1628187600000|2021-08-05 18:20:00|11836.4|11835.8|11838.2|11837.6|11838.4|11837.7|11836.3|11835.6|249
1628187900000|2021-08-05 18:25:00|11838.3|11837.7|11838.7|11838.1|11839.1|11838.3|11838.1|11837.4|250
1628188200000|2021-08-05 18:30:00|11838.6|11838|11837.4|11836.5|11839.1|11838.4|11836.7|11835.9|291
1628188500000|2021-08-05 18:35:00|11837.5|11836.6|11838.1|11837.2|11838.9|11838.1|11837.4|11836.5|225
1628188800000|2021-08-05 18:40:00|11838|11837.1|11836.2|11835.6|11838.1|11837.3|11836.1|11835.3|188
1628189100000|2021-08-05 18:45:00|11836.5|11835.9|11836.3|11835.7|11837|11836.4|11835.8|11835.1|203
1628189400000|2021-08-05 18:50:00|11836.5|11835.9|11835.9|11835.3|11836.9|11836.2|11835.3|11834.7|234
1628189700000|2021-08-05 18:55:00|11835.8|11835.2|11836.2|11835.3|11836.8|11836|11835.3|11834.5|309
1628190000000|2021-08-05 19:00:00|11836.3|11835.4|11835.6|11835|11836.3|11835.6|11834.4|11833.6|268
1628190300000|2021-08-05 19:05:00|11835.7|11834.8|11834.9|11834.3|11836.1|11835.2|11834.8|11834|191
1628190600000|2021-08-05 19:10:00|11834.8|11834.2|11833.5|11832.9|11835.6|11834.9|11833.4|11832.7|199
1628190900000|2021-08-05 19:15:00|11833.2|11832.6|11832.4|11831.8|11833.4|11832.6|11831.4|11830.7|276
1628191200000|2021-08-05 19:20:00|11832.5|11831.9|11833.7|11832.8|11834.8|11834|11832.5|11831.9|309
1628191500000|2021-08-05 19:25:00|11833.6|11832.7|11835.3|11834.4|11835.6|11834.7|11833.3|11832.6|341
1628191800000|2021-08-05 19:30:00|11835.4|11834.5|11836.5|11835.6|11836.6|11835.8|11834.2|11833.5|341
1628192100000|2021-08-05 19:35:00|11836.4|11835.5|11836.7|11835.8|11837.4|11836.6|11836.2|11835.4|244
1628192400000|2021-08-05 19:40:00|11836.6|11835.7|11836.1|11835.5|11836.9|11836.1|11835.8|11835.2|146
1628192700000|2021-08-05 19:45:00|11835.9|11835.3|11836.1|11835.2|11836.1|11835.4|11834.8|11834|265
1628193000000|2021-08-05 19:50:00|11836|11835.4|11836.4|11835.8|11836.9|11836.2|11835.6|11834.8|263
1628193300000|2021-08-05 19:55:00|11836.5|11835.9|11836.3|11835.4|11837.3|11836.5|11834.7|11833.8|355
1628193600000|2021-08-05 20:00:00|11836.4|11835.5|11834.5|11833.6|11836.6|11835.7|11833.9|11833.1|239
1628193900000|2021-08-05 20:05:00|11834.6|11833.7|11835.6|11834.7|11835.8|11834.9|11834.2|11833.3|124
1628194200000|2021-08-05 20:10:00|11835.7|11834.8|11834.3|11833.4|11835.8|11834.9|11834.1|11833.2|116
1628194500000|2021-08-05 20:15:00|11834.4|11833.5|11833.9|11833|11834.5|11833.8|11833.4|11832.5|82
1628194800000|2021-08-05 20:20:00|11834|11833.1|11833.9|11833|11834.2|11833.3|11833.3|11832.6|109
1628195100000|2021-08-05 20:25:00|11834|11833.1|11833.9|11833|11834.1|11833.4|11833.3|11832.4|133
1628195400000|2021-08-05 20:30:00|11833.8|11832.9|11832.3|11831.4|11833.9|11833|11832.1|11831.2|118
1628195700000|2021-08-05 20:35:00|11832.4|11831.5|11832.7|11831.8|11833.8|11832.9|11832.1|11831.2|92
1628196000000|2021-08-05 20:40:00|11832.6|11831.7|11832.5|11831.6|11832.8|11831.9|11832.3|11831.4|87
1628196300000|2021-08-05 20:45:00|11832.6|11831.7|11832.3|11831.4|11832.8|11831.9|11831.6|11830.7|151
1628196600000|2021-08-05 20:50:00|11832.2|11831.3|11831.4|11830.5|11832.7|11831.8|11831.3|11830.4|176
1628196900000|2021-08-05 20:55:00|11831.5|11830.6|11833.8|11832.2|11833.8|11832.4|11831.2|11830.3|379
1628197200000|2021-08-05 21:00:00|11834.1|11832.1|11838.3|11831.3|11838.3|11832.4|11834.1|11830.3|29
1628197500000|2021-08-05 21:05:00|11838.4|11831.4|11836.9|11829.9|11839.4|11832.4|11836.7|11829.7|92
1628197800000|2021-08-05 21:10:00|11836.8|11829.8|11837|11830|11837.6|11830.9|11836.6|11829.6|104
1628198100000|2021-08-05 21:15:00|11836.7|11829.7|11837|11832.1|11837.4|11832.9|11836.4|11829.6|100
1628198400000|2021-08-05 21:20:00|11837.3|11832|11836.7|11831.2|11837.7|11833|11835.8|11829.5|120
1628198700000|2021-08-05 21:25:00|11837.5|11830.5|11836.2|11830.7|11837.5|11833|11835.8|11830.4|87
1628199000000|2021-08-05 21:30:00|11837.1|11831.5|11836.4|11832.5|11839.7|11833|11835.7|11830.8|244
1628199300000|2021-08-05 21:35:00|11836.5|11832.6|11836.6|11832.9|11836.9|11833.4|11836.2|11832.4|97
1628199600000|2021-08-05 21:40:00|11836.4|11832.8|11836.4|11832.7|11836.9|11833.6|11836.3|11832.4|99
1628199900000|2021-08-05 21:45:00|11836.5|11832.6|11837|11834.1|11837.4|11835.1|11836.1|11832.5|221
1628200200000|2021-08-05 21:50:00|11836.8|11834.3|11836.2|11831.9|11837.5|11834.9|11834.8|11830.1|375
1628200500000|2021-08-05 21:55:00|11836.5|11831.7|11837|11832.8|11837.7|11833.2|11836|11831|269
1628200800000|2021-08-05 22:00:00|11837.1|11832.6|11835.6|11834.1|11837.2|11835.1|11835|11831.9|316
1628201100000|2021-08-05 22:05:00|11835.3|11834.4|11833.4|11832.5|11835.5|11834.5|11833|11832.1|206
1628201400000|2021-08-05 22:10:00|11833.5|11832.6|11832.3|11831.4|11833.8|11832.7|11832.2|11831.3|250
1628201700000|2021-08-05 22:15:00|11832.2|11831.3|11833.6|11832.4|11833.6|11832.7|11832.1|11831.2|146
1628202000000|2021-08-05 22:20:00|11833.5|11832.6|11833.7|11833.1|11833.7|11833.1|11833.1|11832.2|58
1628202300000|2021-08-05 22:25:00|11833.5|11832.6|11834.6|11833.7|11834.7|11833.8|11833.5|11832.6|76
1628202600000|2021-08-05 22:30:00|11834.5|11833.6|11834.4|11833.5|11834.7|11833.8|11834.1|11833.2|106
1628202900000|2021-08-05 22:35:00|11834.5|11833.6|11833.1|11832.2|11834.6|11833.7|11833.1|11832.2|176
1628203200000|2021-08-05 22:40:00|11833.2|11832.3|11833.6|11832.7|11833.6|11832.7|11833|11832|106
1628203500000|2021-08-05 22:45:00|11833.5|11832.6|11833.1|11832.2|11833.6|11832.7|11833|11832.1|65
1628203800000|2021-08-05 22:50:00|11833|11832.1|11833|11832.1|11833.2|11832.2|11832.8|11831.7|76
1628204100000|2021-08-05 22:55:00|11832.9|11832|11832.5|11831.6|11833.1|11832.1|11832.5|11831.6|47
1628204400000|2021-08-05 23:00:00|11832.6|11831.7|11833.2|11832.3|11833.3|11832.4|11832.5|11831.6|39
1628204700000|2021-08-05 23:05:00|11833.1|11832.5|11833|11832.4|11833.2|11832.5|11833|11832.2|24
1628205000000|2021-08-05 23:10:00|11833.6|11832.7|11833.2|11832.3|11833.9|11833|11833.2|11832.3|63
1628205300000|2021-08-05 23:15:00|11833.3|11832.4|11833.1|11832.2|11833.3|11832.5|11832.9|11832.1|67
1628205600000|2021-08-05 23:20:00|11833.2|11832.3|11833.2|11832.3|11833.7|11832.8|11833.1|11832.2|69
1628205900000|2021-08-05 23:25:00|11833.3|11832.4|11833.1|11832.5|11833.3|11832.5|11832.7|11831.8|54
1628206200000|2021-08-05 23:30:00|11833|11832.4|11832.7|11831.8|11833.2|11832.5|11832.6|11831.7|76
1628206500000|2021-08-05 23:35:00|11832.6|11831.7|11833.7|11832.8|11833.9|11833|11832.6|11831.7|74
1628206800000|2021-08-05 23:40:00|11833.8|11832.9|11833.6|11832.7|11834.2|11833.4|11833.4|11832.5|49
1628207100000|2021-08-05 23:45:00|11833.4|11832.5|11833.2|11832.3|11833.7|11832.9|11833.1|11832.2|84
1628207400000|2021-08-05 23:50:00|11833.3|11832.4|11834.8|11833.9|11834.8|11833.9|11833.1|11832.2|152
1628207700000|2021-08-05 23:55:00|11834.7|11833.8|11833.8|11832.9|11834.8|11834|11833.1|11832.3|143
1628208000000|2021-08-06 00:00:00|11833.7|11832.8|11832.6|11831.7|11833.8|11833.1|11832.1|11831.3|239
1628208300000|2021-08-06 00:05:00|11832.3|11831.6|11832.6|11831.7|11832.8|11832|11832.1|11831.2|131
1628208600000|2021-08-06 00:10:00|11832.7|11831.8|11831.8|11830.9|11832.8|11832.1|11831.6|11830.7|166
1628208900000|2021-08-06 00:15:00|11831.7|11830.8|11830.6|11830|11832.2|11831.4|11830.6|11829.8|110
1628209200000|2021-08-06 00:20:00|11830.8|11829.9|11830.9|11830|11831.3|11830.5|11829.8|11828.9|131
1628209500000|2021-08-06 00:25:00|11830.8|11830.2|11828.1|11827.2|11830.9|11830.2|11828.1|11827.2|210
1628209800000|2021-08-06 00:30:00|11828.2|11827.3|11827.7|11826.8|11828.7|11827.8|11827.4|11826.7|209
1628210100000|2021-08-06 00:35:00|11827.8|11826.9|11826.2|11825.3|11828.3|11827.4|11826|11825.2|160
1628210400000|2021-08-06 00:40:00|11826|11825.4|11826.7|11825.8|11827.6|11826.8|11826|11825.4|169
1628210700000|2021-08-06 00:45:00|11826.6|11825.7|11827.5|11826.6|11827.9|11827|11826.5|11825.7|147
1628211000000|2021-08-06 00:50:00|11827.6|11826.7|11826.3|11825.4|11827.6|11826.7|11825.4|11824.6|271
1628211300000|2021-08-06 00:55:00|11826.2|11825.3|11825.9|11825|11826.9|11826|11825.5|11824.6|205
1628211600000|2021-08-06 01:00:00|11826|11825.1|11828|11827.4|11828.3|11827.5|11826|11825.1|319
1628211900000|2021-08-06 01:05:00|11827.8|11827.2|11826.5|11825.6|11828.3|11827.5|11826.1|11825.4|167
1628212200000|2021-08-06 01:10:00|11826.3|11825.4|11825.7|11824.8|11826.3|11825.5|11825|11824.1|178
1628212500000|2021-08-06 01:15:00|11825.8|11824.9|11825.8|11824.9|11825.9|11825.1|11824.9|11824.1|113
1628212800000|2021-08-06 01:20:00|11825.7|11824.8|11825.2|11824.3|11826|11825.3|11825.2|11824.3|131
1628213100000|2021-08-06 01:25:00|11825.3|11824.4|11825.3|11824.4|11825.7|11824.8|11824.9|11824.1|130
1628213400000|2021-08-06 01:30:00|11825.2|11824.3|11825.7|11824.8|11825.8|11824.9|11824.4|11823.6|147
1628213700000|2021-08-06 01:35:00|11825.6|11825|11824.6|11823.7|11825.9|11825|11824.4|11823.7|200
1628214000000|2021-08-06 01:40:00|11824.7|11823.8|11825.1|11824.5|11825.3|11824.6|11824.6|11823.7|147
1628214300000|2021-08-06 01:45:00|11825|11824.4|11825.3|11824.7|11825.7|11824.8|11824.3|11823.6|149
1628214600000|2021-08-06 01:50:00|11825.2|11824.6|11826.8|11825.9|11826.8|11826.1|11825.2|11824.5|201
1628214900000|2021-08-06 01:55:00|11826.7|11825.8|11826.3|11825.7|11826.8|11826|11824.6|11824|258
1628215200000|2021-08-06 02:00:00|11826.6|11826|11825|11824.1|11826.9|11826.2|11824.7|11824|204
1628215500000|2021-08-06 02:05:00|11824.8|11824.2|11824.7|11823.8|11825.4|11824.7|11823.8|11823.1|163
1628215800000|2021-08-06 02:10:00|11824.8|11823.9|11823.6|11823|11824.9|11824.2|11823.5|11822.8|175
1628216100000|2021-08-06 02:15:00|11823.7|11823.1|11823.3|11822.4|11824.4|11823.7|11823|11822.2|199
1628216400000|2021-08-06 02:20:00|11823.2|11822.6|11823.6|11823|11824.1|11823.4|11821.7|11820.8|180
1628216700000|2021-08-06 02:25:00|11823.7|11823.1|11822.8|11821.9|11824.7|11824|11822.2|11821.6|172
1628217000000|2021-08-06 02:30:00|11822.6|11822|11822.1|11821.2|11823|11822.2|11821.8|11820.9|234
1628217300000|2021-08-06 02:35:00|11822.2|11821.3|11821.3|11820.4|11822.5|11821.9|11820.4|11819.6|228
1628217600000|2021-08-06 02:40:00|11821.2|11820.3|11821.2|11820.6|11822.2|11821.5|11820.9|11820.2|231
1628217900000|2021-08-06 02:45:00|11821.1|11820.5|11821.4|11820.5|11821.8|11821|11820.4|11819.7|211
1628218200000|2021-08-06 02:50:00|11821.6|11820.7|11821.2|11820.3|11822.3|11821.5|11820.5|11819.7|265
1628218500000|2021-08-06 02:55:00|11820.7|11820.1|11822|11821.1|11822|11821.2|11820.6|11819.8|293
1628218800000|2021-08-06 03:00:00|11821.9|11821|11820.5|11819.9|11822|11821.2|11820.5|11819.8|177
1628219100000|2021-08-06 03:05:00|11820.6|11820|11820.1|11819.2|11820.9|11820.2|11818.9|11818.1|191
1628219400000|2021-08-06 03:10:00|11820.2|11819.3|11823|11822.1|11823.3|11822.4|11820|11819.1|175
1628219700000|2021-08-06 03:15:00|11823.1|11822.2|11822.6|11822|11823.2|11822.4|11822.5|11821.7|114
1628220000000|2021-08-06 03:20:00|11822.7|11821.8|11823.8|11822.9|11823.8|11823.1|11822.5|11821.8|109
1628220300000|2021-08-06 03:25:00|11823.7|11822.8|11824.4|11823.5|11824.6|11823.9|11823.6|11822.8|165
1628220600000|2021-08-06 03:30:00|11824.3|11823.4|11823.9|11823|11824.4|11823.7|11823.2|11822.4|183
1628220900000|2021-08-06 03:35:00|11823.6|11822.9|11824.3|11823.4|11824.5|11823.9|11823.1|11822.3|180
1628221200000|2021-08-06 03:40:00|11824.2|11823.3|11825.1|11824.5|11825.2|11824.6|11824.1|11823.3|130
1628221500000|2021-08-06 03:45:00|11825|11824.4|11824.1|11823.2|11825|11824.4|11823.4|11822.7|139
1628221800000|2021-08-06 03:50:00|11824|11823.1|11824.1|11823.5|11824.3|11823.6|11823.6|11822.9|128
1628222100000|2021-08-06 03:55:00|11824|11823.4|11823.6|11823|11824.5|11823.9|11823.1|11822.4|115
1628222400000|2021-08-06 04:00:00|11823.5|11822.6|11822.2|11821.3|11823.5|11822.6|11822|11821.3|190
1628222700000|2021-08-06 04:05:00|11822|11821.4|11821.7|11820.8|11822.7|11821.8|11821.7|11820.8|90
1628223000000|2021-08-06 04:10:00|11821.8|11820.9|11821.3|11820.4|11822.3|11821.5|11820.6|11819.8|194
1628223300000|2021-08-06 04:15:00|11821.2|11820.3|11822.3|11821.4|11822.3|11821.5|11821|11820.3|128
1628223600000|2021-08-06 04:20:00|11822.1|11821.5|11821.6|11821|11822.3|11821.7|11821.6|11820.7|127
1628223900000|2021-08-06 04:25:00|11821.5|11820.9|11821.6|11821|11822.2|11821.3|11821.3|11820.7|89
1628224200000|2021-08-06 04:30:00|11821.7|11820.8|11822|11821.4|11822.4|11821.5|11821.6|11820.8|183
1628224500000|2021-08-06 04:35:00|11822.2|11821.6|11820.2|11819.6|11822.4|11821.6|11820.2|11819.4|99
1628224800000|2021-08-06 04:40:00|11820.1|11819.5|11822.7|11821.8|11823.1|11822.2|11819.9|11819.2|266
1628225100000|2021-08-06 04:45:00|11822.8|11821.9|11822.8|11821.9|11823.1|11822.4|11822.6|11821.8|150
1628225400000|2021-08-06 04:50:00|11822.9|11822|11824.9|11824|11825.4|11824.7|11822.8|11822|206
1628225700000|2021-08-06 04:55:00|11824.8|11824.2|11825.9|11825.3|11826.1|11825.5|11824.8|11824|202
1628226000000|2021-08-06 05:00:00|11826|11825.1|11826.8|11826.2|11827.3|11826.6|11825.2|11824.4|252
1628226300000|2021-08-06 05:05:00|11826.7|11826.1|11825.7|11825.1|11827.3|11826.6|11825.7|11825|183
1628226600000|2021-08-06 05:10:00|11825.6|11825|11826.2|11825.6|11826.8|11826.1|11825.6|11824.8|159
1628226900000|2021-08-06 05:15:00|11826.3|11825.7|11825.9|11825.3|11826.5|11825.7|11825.8|11825.1|189
1628227200000|2021-08-06 05:20:00|11825.8|11825.2|11826.3|11825.4|11826.6|11826|11825.1|11824.3|139
1628227500000|2021-08-06 05:25:00|11826.4|11825.5|11825.2|11824.6|11826.6|11825.8|11824.9|11824.1|154
1628227800000|2021-08-06 05:30:00|11825.3|11824.4|11825.4|11824.5|11826.2|11825.5|11824.7|11824.1|162
1628228100000|2021-08-06 05:35:00|11825.3|11824.4|11823.6|11823|11825.3|11824.5|11823.2|11822.5|249
1628228400000|2021-08-06 05:40:00|11823.8|11822.9|11823.3|11822.4|11824.1|11823.3|11823|11822.3|156
1628228700000|2021-08-06 05:45:00|11823.2|11822.3|11823.7|11823.1|11824.7|11823.8|11823.1|11822.3|161
1628229000000|2021-08-06 05:50:00|11823.8|11822.9|11825.7|11824.8|11826.2|11825.4|11823.6|11822.9|212
1628229300000|2021-08-06 05:55:00|11825.8|11824.9|11825.3|11824.4|11826.4|11825.6|11825.1|11824.3|197
1628229600000|2021-08-06 06:00:00|11824.9|11824|11826.5|11825.6|11827.3|11826.4|11823.6|11822.7|349
1628229900000|2021-08-06 06:05:00|11826.6|11825.7|11826.9|11826|11827.2|11826.4|11825.1|11824.2|299
1628230200000|2021-08-06 06:10:00|11827|11826.1|11825|11824.4|11827.8|11826.9|11825|11824.3|297
1628230500000|2021-08-06 06:15:00|11825.1|11824.5|11824.8|11824.2|11826.6|11825.9|11824.8|11824|283
1628230800000|2021-08-06 06:20:00|11824.7|11824.1|11826.8|11826.2|11827.8|11827|11822.2|11821.4|399
1628231100000|2021-08-06 06:25:00|11827|11826.1|11826.6|11825.7|11827.9|11827.1|11824.9|11824.2|339
1628231400000|2021-08-06 06:30:00|11826.2|11825.3|11826.9|11826|11827.9|11827.2|11826.1|11825.3|418
1628231700000|2021-08-06 06:35:00|11826.8|11825.9|11826.4|11825.5|11827.6|11826.9|11826.1|11825.3|282
1628232000000|2021-08-06 06:40:00|11826.5|11825.6|11827.4|11826.5|11828.1|11827.3|11826.1|11825.4|350
1628232300000|2021-08-06 06:45:00|11827.3|11826.7|11828.4|11827.5|11829.9|11829.1|11827.2|11826.4|411
1628232600000|2021-08-06 06:50:00|11828.3|11827.4|11827.8|11826.9|11829.5|11828.7|11827.7|11826.8|264
1628232900000|2021-08-06 06:55:00|11827.7|11826.8|11828.5|11827.6|11828.8|11828|11826.1|11825.3|335
1628233200000|2021-08-06 07:00:00|11828.6|11827.7|11824.9|11824.3|11828.6|11827.8|11824.6|11823.9|596
1628233500000|2021-08-06 07:05:00|11825|11824.1|11824.4|11823.5|11826.5|11825.7|11824|11823.3|555
1628233800000|2021-08-06 07:10:00|11824.3|11823.4|11822.9|11822|11824.9|11824.2|11821.1|11820.4|449
1628234100000|2021-08-06 07:15:00|11822.8|11821.9|11822.3|11821.4|11823.4|11822.8|11819.4|11818.7|627
1628234400000|2021-08-06 07:20:00|11822.4|11821.5|11821.2|11820.6|11822.8|11822.2|11820.2|11819.3|375
1628234700000|2021-08-06 07:25:00|11821.1|11820.5|11825.2|11824.6|11830.4|11829.6|11821.1|11820.4|665
1628235000000|2021-08-06 07:30:00|11825.3|11824.4|11826.4|11825.5|11827|11826.2|11823.5|11822.7|380
1628235300000|2021-08-06 07:35:00|11826.5|11825.6|11828.4|11827.5|11828.9|11828.1|11826.2|11825.4|414
1628235600000|2021-08-06 07:40:00|11828|11827.4|11827.8|11826.9|11829.7|11829|11827.5|11826.7|439
1628235900000|2021-08-06 07:45:00|11827.9|11827|11825|11824.4|11827.9|11827|11824.8|11824|326
1628236200000|2021-08-06 07:50:00|11825.1|11824.2|11827.8|11826.9|11830.2|11829.3|11824.5|11823.9|438
1628236500000|2021-08-06 07:55:00|11827.7|11826.8|11824.6|11823.7|11828.4|11827.8|11823.3|11822.5|434
1628236800000|2021-08-06 08:00:00|11824.5|11823.6|11821.3|11820.4|11825.1|11824.2|11821|11820.1|505
1628237100000|2021-08-06 08:05:00|11821.2|11820.3|11821.2|11820.3|11822.9|11822.1|11820.7|11819.8|410
1628237400000|2021-08-06 08:10:00|11821.1|11820.5|11821|11820.1|11822.2|11821.3|11820.7|11819.9|321
1628237700000|2021-08-06 08:15:00|11820.9|11820|11822.6|11821.7|11822.7|11821.9|11820.1|11819.2|305
1628238000000|2021-08-06 08:20:00|11822.3|11821.6|11815.8|11814.9|11822.9|11822.1|11814.5|11813.7|482
1628238300000|2021-08-06 08:25:00|11815.7|11814.8|11811.5|11810.6|11815.8|11814.9|11811.3|11810.5|649
1628238600000|2021-08-06 08:30:00|11811.4|11810.5|11811.7|11811.1|11812.7|11812|11810.8|11810|430
1628238900000|2021-08-06 08:35:00|11811.8|11810.9|11808.8|11808.2|11813|11812.3|11807.8|11807|478
1628239200000|2021-08-06 08:40:00|11809|11808.1|11813.4|11812.8|11813.9|11813|11807.9|11807|541
1628239500000|2021-08-06 08:45:00|11813.3|11812.7|11811.3|11810.7|11813.6|11812.8|11810.7|11809.9|342
1628239800000|2021-08-06 08:50:00|11811.2|11810.6|11810.6|11810|11814.5|11813.6|11810.6|11809.8|275
1628240100000|2021-08-06 08:55:00|11810.7|11809.8|11811.7|11810.8|11813.8|11812.9|11809.2|11808.3|480
1628240400000|2021-08-06 09:00:00|11811.6|11811|11811.9|11811|11812.9|11812.1|11811|11810.1|369
1628240700000|2021-08-06 09:05:00|11811.8|11810.9|11811.6|11811|11812.3|11811.5|11810.7|11809.9|289
1628241000000|2021-08-06 09:10:00|11811.7|11811.1|11810.8|11809.9|11813.2|11812.4|11810.2|11809.4|375
1628241300000|2021-08-06 09:15:00|11810.7|11810.1|11810.1|11809.2|11812.6|11811.7|11809.9|11809.1|335
1628241600000|2021-08-06 09:20:00|11810|11809.1|11808.6|11808|11810.1|11809.3|11806.8|11806.1|471
1628241900000|2021-08-06 09:25:00|11808.7|11808.1|11811.9|11811|11812.2|11811.4|11808.5|11807.8|345
1628242200000|2021-08-06 09:30:00|11811.7|11811.1|11811.4|11810.8|11812|11811.2|11810.5|11809.7|311
1628242500000|2021-08-06 09:35:00|11811.3|11810.4|11809|11808.4|11812.7|11812|11809|11808.3|318
1628242800000|2021-08-06 09:40:00|11809.1|11808.2|11809.7|11808.8|11810.3|11809.4|11808.8|11807.9|258
1628243100000|2021-08-06 09:45:00|11809.6|11808.7|11806.8|11805.9|11809.6|11808.7|11805.3|11804.7|384
1628243400000|2021-08-06 09:50:00|11806.9|11806|11808.8|11807.9|11809.4|11808.7|11806.8|11805.9|373
1628243700000|2021-08-06 09:55:00|11808.9|11808|11810.4|11809.5|11810.5|11809.7|11808.8|11807.9|331
1628244000000|2021-08-06 10:00:00|11810.3|11809.4|11810.2|11809.3|11811.2|11810.4|11809.2|11808.4|350
1628244300000|2021-08-06 10:05:00|11810.3|11809.4|11809|11808.1|11810.3|11809.5|11808.1|11807.3|270
1628244600000|2021-08-06 10:10:00|11809.2|11808.3|11809|11808.4|11809.9|11809|11808|11807.3|277
1628244900000|2021-08-06 10:15:00|11808.7|11808.1|11809.8|11808.9|11810.3|11809.5|11806|11805.3|416
1628245200000|2021-08-06 10:20:00|11809.9|11809|11809.8|11809.2|11810.5|11809.6|11808.3|11807.5|297
1628245500000|2021-08-06 10:25:00|11810|11809.1|11810.2|11809.3|11810.7|11809.9|11809.3|11808.5|259
1628245800000|2021-08-06 10:30:00|11810.3|11809.4|11811.3|11810.4|11813.2|11812.4|11810|11809.2|315
1628246100000|2021-08-06 10:35:00|11811.4|11810.5|11806.6|11805.7|11812.4|11811.6|11806.4|11805.7|344
1628246400000|2021-08-06 10:40:00|11806.7|11805.8|11808.7|11807.8|11809.4|11808.7|11805.6|11804.8|376
1628246700000|2021-08-06 10:45:00|11808.8|11807.9|11809.8|11808.9|11810.3|11809.7|11808.7|11807.9|260
1628247000000|2021-08-06 10:50:00|11809.7|11808.8|11808.4|11807.8|11810.2|11809.4|11807.8|11807|268
1628247300000|2021-08-06 10:55:00|11808.3|11807.7|11805.2|11804.3|11809.2|11808.3|11804.8|11803.9|356
1628247600000|2021-08-06 11:00:00|11805.3|11804.4|11805.2|11804.6|11806.1|11805.3|11804.2|11803.3|323
1628247900000|2021-08-06 11:05:00|11805.4|11804.5|11807.2|11806.3|11807.3|11806.5|11805.4|11804.5|173
1628248200000|2021-08-06 11:10:00|11807.1|11806.2|11805.5|11804.6|11807.1|11806.2|11805|11804.3|308
1628248500000|2021-08-06 11:15:00|11805.6|11804.7|11806.1|11805.2|11806.1|11805.3|11804.3|11803.7|305
1628248800000|2021-08-06 11:20:00|11806|11805.1|11803|11802.1|11806.4|11805.7|11802.8|11802.1|307
1628249100000|2021-08-06 11:25:00|11803.1|11802.2|11802|11801.4|11804.2|11803.5|11801.9|11801.2|316
1628249400000|2021-08-06 11:30:00|11802.1|11801.5|11801.5|11800.9|11802.5|11801.8|11800.9|11800.2|314
1628249700000|2021-08-06 11:35:00|11801.4|11800.8|11804.8|11803.9|11805.7|11804.8|11801|11800.3|391
1628250000000|2021-08-06 11:40:00|11804.9|11804|11807.3|11806.4|11807.4|11806.7|11804.4|11803.8|274
1628250300000|2021-08-06 11:45:00|11807.2|11806.3|11806.1|11805.5|11807.4|11806.7|11804.5|11803.7|297
1628250600000|2021-08-06 11:50:00|11806.2|11805.6|11808.1|11807.5|11808.7|11808|11805.3|11804.7|368
1628250900000|2021-08-06 11:55:00|11808.2|11807.6|11807.4|11806.8|11808.4|11807.8|11805.8|11805.2|426
1628251200000|2021-08-06 12:00:00|11807.6|11807|11805.3|11804.7|11807.9|11807.3|11801.7|11801|517
1628251500000|2021-08-06 12:05:00|11805.2|11804.6|11808.1|11807.2|11809.1|11808.3|11805.1|11804.5|424
1628251800000|2021-08-06 12:10:00|11808.2|11807.3|11807.6|11806.7|11809.1|11808.4|11806.8|11806.1|455
1628252100000|2021-08-06 12:15:00|11807.5|11806.6|11806.7|11806.1|11808.9|11808|11806.6|11805.9|424
1628252400000|2021-08-06 12:20:00|11806.6|11806|11804.4|11803.5|11807.9|11807.2|11803.5|11802.7|618
1628252700000|2021-08-06 12:25:00|11804.5|11803.6|11809.6|11803.9|11810.9|11805.1|11800.3|11799.4|758
1628253000000|2021-08-06 12:30:00|11809.2|11803.7|11798.8|11797.9|11809.2|11807.5|11783.6|11779.1|2277
1628253300000|2021-08-06 12:35:00|11799.2|11798.3|11800.1|11799.2|11808.6|11807.6|11795.4|11794.5|1467
1628253600000|2021-08-06 12:40:00|11800.2|11799.3|11785.2|11784.3|11801.2|11800.3|11782.7|11781.8|1516
1628253900000|2021-08-06 12:45:00|11785.1|11784.2|11781.9|11781|11793.3|11792.2|11781.3|11780.4|1327
1628254200000|2021-08-06 12:50:00|11782|11781.1|11786.5|11785.9|11789.8|11788.9|11777.1|11776.2|1296
1628254500000|2021-08-06 12:55:00|11786.7|11785.8|11784.8|11783.9|11790.3|11789.4|11784.5|11783.6|1099
1628254800000|2021-08-06 13:00:00|11784.7|11783.8|11782.5|11781.6|11786.4|11785.5|11778.7|11777.8|1272
1628255100000|2021-08-06 13:05:00|11782.6|11781.7|11780.5|11779.9|11784.3|11783.4|11779.1|11778.2|1015
1628255400000|2021-08-06 13:10:00|11780.6|11779.7|11784.8|11783.9|11785.3|11784.4|11776.7|11775.8|981
1628255700000|2021-08-06 13:15:00|11784.4|11783.8|11781.6|11780.7|11784.7|11783.9|11777.6|11777|780
1628256000000|2021-08-06 13:20:00|11781.7|11780.8|11782.6|11782|11785.2|11784.3|11780.2|11779.3|674
1628256300000|2021-08-06 13:25:00|11782.9|11782.3|11782.4|11781.5|11783.5|11782.7|11780.8|11780.1|758
1628256600000|2021-08-06 13:30:00|11782.5|11781.6|11784|11783.1|11788.8|11787.9|11782.1|11781.4|960
1628256900000|2021-08-06 13:35:00|11784.1|11783.5|11782.2|11781.6|11784.4|11783.8|11780|11779.3|932
1628257200000|2021-08-06 13:40:00|11782.3|11781.7|11781.1|11780.5|11784.6|11783.7|11779.9|11779|822
1628257500000|2021-08-06 13:45:00|11781|11780.4|11771.3|11770.4|11781.2|11780.4|11770.4|11769.6|1038
1628257800000|2021-08-06 13:50:00|11771.2|11770.3|11773.2|11772.6|11773.4|11772.7|11767.8|11767.1|878
1628258100000|2021-08-06 13:55:00|11773.3|11772.7|11774.3|11773.7|11777.8|11777.1|11773.3|11772.5|852
1628258400000|2021-08-06 14:00:00|11774.6|11774.2|11770.9|11770.3|11776.2|11775.3|11770|11769.2|872
1628258700000|2021-08-06 14:05:00|11771|11770.4|11774.4|11773.5|11775.2|11774.5|11770|11769.3|741
1628259000000|2021-08-06 14:10:00|11774.5|11773.8|11770.9|11770.3|11775.1|11774.4|11770.6|11769.7|681
1628259300000|2021-08-06 14:15:00|11771|11770.4|11766.2|11765.6|11771.9|11771.1|11765.3|11764.4|802
1628259600000|2021-08-06 14:20:00|11766.3|11765.7|11762.8|11761.9|11766.8|11766.1|11758.3|11757.4|878
1628259900000|2021-08-06 14:25:00|11762.7|11761.8|11763.8|11763.2|11764.7|11763.8|11760.5|11759.9|681
1628260200000|2021-08-06 14:30:00|11763.6|11763|11764.7|11764.1|11765.1|11764.5|11761.7|11760.8|721
1628260500000|2021-08-06 14:35:00|11764.6|11764|11761.2|11760.6|11764.6|11764|11759.7|11759.1|543
1628260800000|2021-08-06 14:40:00|11761|11760.4|11764.8|11763.9|11764.8|11764|11760.6|11760|651
1628261100000|2021-08-06 14:45:00|11764.3|11763.7|11756.6|11755.7|11764.4|11763.7|11755.7|11754.8|585
1628261400000|2021-08-06 14:50:00|11756.5|11755.6|11757.9|11757|11759.9|11759.1|11756.1|11755.4|807
1628261700000|2021-08-06 14:55:00|11757.8|11756.9|11761.4|11760.8|11762|11761.4|11755.3|11754.6|922
1628262000000|2021-08-06 15:00:00|11761.3|11760.7|11760.8|11760.2|11762.9|11762.2|11758.2|11757.6|983
1628262300000|2021-08-06 15:05:00|11760.7|11760.1|11762.3|11761.4|11762.8|11761.9|11758.8|11757.9|626
1628262600000|2021-08-06 15:10:00|11762.1|11761.5|11762.3|11761.7|11763.4|11762.6|11760.8|11760|560
1628262900000|2021-08-06 15:15:00|11762.5|11761.9|11761.2|11760.6|11762.7|11761.9|11760.2|11759.4|503
1628263200000|2021-08-06 15:20:00|11761.3|11760.7|11763.8|11763.2|11766.4|11765.8|11761.1|11760.4|494
1628263500000|2021-08-06 15:25:00|11763.9|11763.3|11763|11762.1|11766.4|11765.8|11761.6|11760.9|526
1628263800000|2021-08-06 15:30:00|11762.9|11762|11765.3|11764.4|11766.4|11765.7|11762.2|11761.4|616
1628264100000|2021-08-06 15:35:00|11765.4|11764.5|11765|11764.1|11765.8|11765.1|11764.1|11763.3|550
1628264400000|2021-08-06 15:40:00|11764.9|11764|11763.5|11762.9|11765.5|11764.7|11763.1|11762.4|567
1628264700000|2021-08-06 15:45:00|11763.4|11762.8|11761.6|11761|11763.6|11762.9|11761.4|11760.7|470
1628265000000|2021-08-06 15:50:00|11761.7|11761.1|11760.5|11759.9|11762.9|11762.1|11759.6|11758.8|397
1628265300000|2021-08-06 15:55:00|11760.4|11759.8|11760.7|11759.8|11761.4|11760.7|11759.3|11758.5|409
1628265600000|2021-08-06 16:00:00|11760.8|11759.9|11761.8|11761.2|11761.9|11761.3|11760.3|11759.7|352
1628265900000|2021-08-06 16:05:00|11761.9|11761|11758.6|11758|11761.9|11761.2|11758.5|11757.8|317
1628266200000|2021-08-06 16:10:00|11758.7|11758.1|11758.6|11758|11759.8|11759.1|11758|11757.4|358
1628266500000|2021-08-06 16:15:00|11759.1|11758.2|11757.8|11756.9|11759.9|11759.1|11757.1|11756.3|286
1628266800000|2021-08-06 16:20:00|11757.7|11756.8|11758.4|11757.5|11758.9|11758.2|11756.4|11755.8|309
1628267100000|2021-08-06 16:25:00|11758.3|11757.4|11758.2|11757.6|11758.8|11758.2|11757.4|11756.7|270
1628267400000|2021-08-06 16:30:00|11758.3|11757.7|11758.1|11757.5|11758.7|11758.1|11757.2|11756.3|221
1628267700000|2021-08-06 16:35:00|11758|11757.4|11757.8|11756.9|11758.1|11757.5|11757.2|11756.5|189
1628268000000|2021-08-06 16:40:00|11757.6|11757|11758.2|11757.3|11758.3|11757.6|11756.8|11756|212
1628268300000|2021-08-06 16:45:00|11758.1|11757.5|11756.9|11756|11758.3|11757.5|11756.7|11755.9|215
1628268600000|2021-08-06 16:50:00|11756.8|11755.9|11756.7|11756.1|11756.9|11756.1|11755.6|11754.9|255
1628268900000|2021-08-06 16:55:00|11756.8|11755.9|11756.5|11755.6|11757|11756.2|11754.7|11753.9|394
1628269200000|2021-08-06 17:00:00|11756.4|11755.8|11758.3|11757.7|11758.4|11757.8|11756.4|11755.8|249
1628269500000|2021-08-06 17:05:00|11758.2|11757.6|11758.3|11757.7|11758.7|11758.1|11757.8|11757.1|228
1628269800000|2021-08-06 17:10:00|11758.4|11757.5|11760.8|11760.2|11761|11760.4|11758.2|11757.4|330
1628270100000|2021-08-06 17:15:00|11760.7|11760.1|11760.9|11760.3|11761|11760.4|11760.5|11759.7|263
1628270400000|2021-08-06 17:20:00|11761|11760.4|11759.3|11758.4|11761.3|11760.6|11758.6|11757.9|294
1628270700000|2021-08-06 17:25:00|11759.2|11758.3|11759.6|11759|11760.8|11760|11759.1|11758.3|244
1628271000000|2021-08-06 17:30:00|11759.7|11759.1|11758.3|11757.7|11759.9|11759.1|11758.1|11757.3|273
1628271300000|2021-08-06 17:35:00|11758.2|11757.6|11760.1|11759.5|11761.7|11760.9|11758.2|11757.6|238
1628271600000|2021-08-06 17:40:00|11760.2|11759.6|11760.2|11759.6|11760.8|11760|11759.7|11759.1|210
1628271900000|2021-08-06 17:45:00|11760.1|11759.5|11760.7|11759.8|11761.2|11760.4|11760|11759.2|158
1628272200000|2021-08-06 17:50:00|11760.8|11759.9|11760.3|11759.7|11761|11760.3|11760.2|11759.4|229
1628272500000|2021-08-06 17:55:00|11760.4|11759.5|11760.4|11759.8|11761|11760.2|11759.6|11759|234
1628272800000|2021-08-06 18:00:00|11760.5|11759.6|11763.5|11762.6|11763.5|11762.7|11760.3|11759.6|300
1628273100000|2021-08-06 18:05:00|11763.3|11762.7|11763.6|11763|11764|11763.2|11762.7|11761.9|192
1628273400000|2021-08-06 18:10:00|11763.7|11763.1|11762.3|11761.7|11764|11763.3|11762.2|11761.6|236
1628273700000|2021-08-06 18:15:00|11762.4|11761.8|11762.3|11761.7|11763.3|11762.5|11762.1|11761.4|148
1628274000000|2021-08-06 18:20:00|11762.2|11761.6|11761.3|11760.4|11762.3|11761.7|11760.2|11759.4|206
1628274300000|2021-08-06 18:25:00|11761.4|11760.5|11761.3|11760.7|11762.1|11761.2|11761.1|11760.4|179
1628274600000|2021-08-06 18:30:00|11761.4|11760.8|11761.6|11761|11762.6|11761.8|11761.3|11760.5|217
1628274900000|2021-08-06 18:35:00|11761.7|11761.1|11761.3|11760.4|11761.8|11761.1|11760.2|11759.5|211
1628275200000|2021-08-06 18:40:00|11761.2|11760.6|11760.8|11760.2|11761.5|11760.7|11760.7|11760.1|158
1628275500000|2021-08-06 18:45:00|11760.7|11760.1|11759.5|11758.6|11760.9|11760.2|11759.3|11758.6|256
1628275800000|2021-08-06 18:50:00|11759.4|11758.8|11758.9|11758.3|11760.1|11759.4|11758.7|11758|215
1628276100000|2021-08-06 18:55:00|11758.8|11758.2|11757.5|11756.9|11760.5|11759.8|11757.5|11756.8|419
1628276400000|2021-08-06 19:00:00|11757.6|11757|11759.8|11759.2|11760.3|11759.4|11757.6|11756.9|332
1628276700000|2021-08-06 19:05:00|11759.9|11759.3|11760.7|11760.1|11761.3|11760.7|11759.6|11759|288
1628277000000|2021-08-06 19:10:00|11760.8|11760.2|11760.2|11759.3|11761.5|11760.8|11760.1|11759.2|141
1628277300000|2021-08-06 19:15:00|11760.3|11759.4|11760.1|11759.2|11760.3|11759.4|11759.1|11758.3|197
1628277600000|2021-08-06 19:20:00|11760|11759.1|11761.3|11760.4|11761.5|11760.6|11759.9|11759.1|183
1628277900000|2021-08-06 19:25:00|11761.4|11760.5|11761.3|11760.4|11761.5|11760.7|11760.1|11759.4|184
1628278200000|2021-08-06 19:30:00|11761.4|11760.5|11761|11760.1|11761.4|11760.6|11760.3|11759.4|150
1628278500000|2021-08-06 19:35:00|11760.9|11760.3|11761.6|11761|11761.8|11761.1|11760.8|11760|201
1628278800000|2021-08-06 19:40:00|11761.8|11760.9|11758.8|11758.2|11761.8|11761|11758.7|11758|229
1628279100000|2021-08-06 19:45:00|11759|11758.1|11758.1|11757.5|11759|11758.3|11757.6|11756.8|289
1628279400000|2021-08-06 19:50:00|11758.3|11757.4|11760.5|11759.6|11761|11760.3|11757.9|11757.1|299
1628279700000|2021-08-06 19:55:00|11760.4|11759.9|11759.9|11759|11760.6|11760|11758.6|11757.7|407
1628280000000|2021-08-06 20:00:00|11760|11759.1|11760.3|11759.4|11760.4|11759.6|11758.3|11757.5|209
1628280300000|2021-08-06 20:05:00|11760.1|11759.2|11758.3|11757.4|11760.1|11759.2|11756.8|11755.9|213
1628280600000|2021-08-06 20:10:00|11758.2|11757.3|11760.2|11759.3|11760.5|11759.6|11757.6|11756.8|295
1628280900000|2021-08-06 20:15:00|11760.3|11759.4|11761.2|11760.3|11761.5|11760.6|11759.9|11759|222
1628281200000|2021-08-06 20:20:00|11761.3|11760.4|11761.9|11761|11762|11761.2|11760.6|11759.7|108
1628281500000|2021-08-06 20:25:00|11761.8|11760.9|11760.1|11759.2|11762.4|11761.5|11759.8|11758.9|135
1628281800000|2021-08-06 20:30:00|11760|11759.1|11760.8|11759.9|11760.9|11760|11759|11758.1|162
1628282100000|2021-08-06 20:35:00|11760.7|11759.8|11762.9|11762|11763.1|11762.2|11760.6|11759.7|197
1628282400000|2021-08-06 20:40:00|11763|11762.1|11763.1|11762.2|11765.1|11764.2|11762.1|11761.2|367
1628282700000|2021-08-06 20:45:00|11763|11762.1|11761.3|11760.4|11763.3|11762.4|11761|11760.1|312
1628283000000|2021-08-06 20:50:00|11761.4|11760.5|11762|11761.1|11763|11762.1|11761.2|11760.3|295
1628283300000|2021-08-06 20:55:00|11761.9|11761|11762.2|11761.3|11762.9|11762|11760.7|11757.9|356
1628452800000|2021-08-08 20:00:00|11769.5|11757.5|11769.5|11757.5|11769.5|11757.5|11769.5|11757.5|1
1628453100000|2021-08-08 20:05:00|11766.3|11754.3|11769.5|11757.5|11769.5|11757.5|11766.3|11754.3|4
1628453400000|2021-08-08 20:10:00|11766.5|11754.5|11768.8|11757.4|11769.5|11757.5|11766.3|11754.3|4
1628453700000|2021-08-08 20:15:00|11769.5|11757.5|11769.5|11757.5|11769.5|11757.5|11769.5|11757.5|1
1628454300000|2021-08-08 20:25:00|11769.8|11757.8|11768.6|11758.1|11770.2|11758.3|11767|11755|11
1628454600000|2021-08-08 20:30:00|11768.9|11757.9|11767|11755|11770|11758.1|11767|11755|7
1628454900000|2021-08-08 20:35:00|11770|11758|11767|11755|11770.1|11758.1|11767|11755|3
1628455200000|2021-08-08 20:40:00|11770|11758|11770|11758|11770|11758|11770|11758|1
1628455500000|2021-08-08 20:45:00|11769.8|11757.8|11769.8|11757.8|11772.4|11760.4|11769.8|11757.8|3
1628455800000|2021-08-08 20:50:00|11769.4|11757.4|11769.8|11757.8|11769.8|11757.8|11769.4|11757.4|2
1628456100000|2021-08-08 20:55:00|11767|11755|11769.8|11757.8|11769.8|11757.8|11767|11755|6
1628456400000|2021-08-08 21:00:00|11768.3|11756.3|11766.3|11755.2|11768.9|11756.9|11765.2|11754.8|16
1628456700000|2021-08-08 21:05:00|11765.2|11754.8|11767.7|11759|11771.8|11759.8|11765.2|11753.8|138
1628457000000|2021-08-08 21:10:00|11768.1|11759.1|11767.7|11758.9|11768.8|11759.7|11764.9|11755.5|114
1628457300000|2021-08-08 21:15:00|11765|11758.2|11767.7|11758.4|11768.6|11760.9|11764.6|11756.5|89
1628457600000|2021-08-08 21:20:00|11767.5|11760.9|11764|11757.4|11767.9|11760.9|11762.3|11755.6|120
1628457900000|2021-08-08 21:25:00|11762.9|11757.8|11764|11757.6|11765.3|11759.5|11761.8|11756.8|77
1628458200000|2021-08-08 21:30:00|11761.8|11756.8|11763.3|11759.3|11765|11759.5|11761.7|11756.5|100
1628458500000|2021-08-08 21:35:00|11763.4|11759.1|11763.3|11757.9|11763.9|11759.4|11763.1|11757.7|71
1628458800000|2021-08-08 21:40:00|11763.4|11758|11762.9|11757.9|11763.5|11758.1|11762.7|11757.4|62
1628459100000|2021-08-08 21:45:00|11762.8|11758|11762.9|11758|11763.2|11758|11762.7|11757.6|51
1628459400000|2021-08-08 21:50:00|11762.7|11757.8|11762.8|11757.9|11763.2|11758.1|11762.7|11757.5|90
1628459700000|2021-08-08 21:55:00|11762.7|11757.8|11761.9|11757.3|11765.5|11760.6|11760.2|11757.1|154
1628460000000|2021-08-08 22:00:00|11762.1|11757.1|11757|11756.1|11765.4|11760.4|11756.2|11755|383
1628460300000|2021-08-08 22:05:00|11757.8|11756.9|11757.1|11756.2|11760|11758.5|11756.9|11755.2|409
1628460600000|2021-08-08 22:10:00|11757|11756.1|11758.4|11757.5|11759.8|11758.9|11756.9|11756|337
1628460900000|2021-08-08 22:15:00|11758.7|11757.8|11756.5|11755.6|11758.7|11757.8|11756|11755.1|362
1628461200000|2021-08-08 22:20:00|11756.4|11755.5|11756.4|11755.5|11757.2|11756.3|11755.3|11754.4|260
1628461500000|2021-08-08 22:25:00|11756.5|11755.6|11758.1|11757.2|11758.7|11757.8|11756.3|11755.4|363
1628461800000|2021-08-08 22:30:00|11758.2|11757.3|11757.6|11756.7|11759.1|11758.2|11757.3|11756.4|266
1628462100000|2021-08-08 22:35:00|11757.7|11756.8|11757.7|11756.8|11758.5|11757.6|11757.4|11756.5|165
1628462400000|2021-08-08 22:40:00|11757.4|11756.5|11757.3|11756.4|11757.9|11757|11757.1|11756.2|118
1628462700000|2021-08-08 22:45:00|11757.7|11756.8|11754.1|11753.2|11757.8|11756.9|11754|11753.1|514
1628463000000|2021-08-08 22:50:00|11754.2|11753.3|11751.8|11750.9|11755.1|11754.2|11751.3|11750.4|802
1628463300000|2021-08-08 22:55:00|11751.9|11751|11754.8|11753.9|11755.2|11754.3|11750.9|11750|1026
1628463600000|2021-08-08 23:00:00|11754.7|11753.8|11753.5|11752.6|11755.4|11754.5|11751.9|11751|560
1628463900000|2021-08-08 23:05:00|11753.6|11752.7|11748.1|11747.2|11754.1|11753.2|11746.5|11745.4|530
1628464200000|2021-08-08 23:10:00|11748.2|11747.3|11748.6|11747.7|11749.1|11748.2|11744.7|11743.8|572
1628464500000|2021-08-08 23:15:00|11748.8|11747.9|11749|11748.1|11749.2|11748.3|11745.2|11744.3|434
1628464800000|2021-08-08 23:20:00|11748.9|11748|11745.5|11744.6|11748.9|11748|11743.9|11743|390
1628465100000|2021-08-08 23:25:00|11745.4|11744.5|11747.2|11746.3|11747.5|11746.8|11742.9|11742|418
1628465400000|2021-08-08 23:30:00|11747.1|11746.5|11748|11747.1|11748.7|11747.8|11746.9|11746|233
1628465700000|2021-08-08 23:35:00|11748.1|11747.5|11747.9|11747|11748.7|11748|11745.7|11744.8|227
1628466000000|2021-08-08 23:40:00|11747.8|11746.9|11750.2|11749.3|11750.3|11749.4|11747.6|11746.7|226
1628466300000|2021-08-08 23:45:00|11750|11749.1|11749.2|11748.3|11750.1|11749.4|11747.7|11746.8|240
1628466600000|2021-08-08 23:50:00|11749.5|11748.6|11749|11748.1|11750.6|11749.7|11748.4|11747.5|246
1628466900000|2021-08-08 23:55:00|11748.9|11748|11748|11747.1|11750.3|11749.4|11747.6|11746.7|287
1628467200000|2021-08-09 00:00:00|11747.9|11747|11744.4|11743.5|11750.8|11749.9|11743.9|11743|526
1628467500000|2021-08-09 00:05:00|11744.1|11743.2|11746|11745.1|11746.2|11745.3|11743.7|11742.8|382
1628467800000|2021-08-09 00:10:00|11746.1|11745.2|11745.8|11744.9|11748.6|11747.7|11745.6|11744.7|236
1628468100000|2021-08-09 00:15:00|11745.7|11745.1|11744.8|11744.2|11746|11745.2|11742.9|11742.1|406
1628468400000|2021-08-09 00:20:00|11744.7|11744.1|11746.5|11745.6|11747.2|11746.3|11744.7|11744|228
1628468700000|2021-08-09 00:25:00|11746.6|11745.7|11748.4|11747.5|11749.1|11748.2|11746.2|11745.3|241
1628469000000|2021-08-09 00:30:00|11748.5|11747.6|11749.6|11748.7|11750.1|11749.2|11748.3|11747.5|254
1628469300000|2021-08-09 00:35:00|11749.7|11748.8|11746.6|11745.7|11749.9|11749.1|11746.2|11745.5|279
1628469600000|2021-08-09 00:40:00|11746.5|11745.9|11748.1|11747.2|11748.5|11747.7|11746.5|11745.6|296
1628469900000|2021-08-09 00:45:00|11748|11747.1|11747.2|11746.3|11748.2|11747.4|11747.2|11746.3|212
1628470200000|2021-08-09 00:50:00|11747.1|11746.2|11749.3|11748.4|11750|11749.1|11747.1|11746.2|199
1628470500000|2021-08-09 00:55:00|11749.4|11748.5|11751.2|11750.3|11751.2|11750.4|11749|11748.3|312
1628470800000|2021-08-09 01:00:00|11751.4|11750.8|11753|11752.1|11754.1|11753.2|11751.3|11750.4|395
1628471100000|2021-08-09 01:05:00|11752.6|11752|11751.6|11750.7|11754|11753.2|11751.5|11750.6|567
1628471400000|2021-08-09 01:10:00|11751.8|11750.9|11753.2|11752.3|11754.7|11753.8|11751.8|11750.9|314
1628471700000|2021-08-09 01:15:00|11753.1|11752.2|11754|11753.1|11755.6|11754.8|11752.6|11751.7|335
1628472000000|2021-08-09 01:20:00|11754.1|11753.2|11754|11753.1|11755.2|11754.3|11752.9|11752.1|240
1628472300000|2021-08-09 01:25:00|11753.9|11753.3|11755.1|11754.2|11755.6|11754.9|11753.8|11753|315
1628472600000|2021-08-09 01:30:00|11755|11754.1|11755.6|11754.7|11756.3|11755.6|11753.1|11752.2|401
1628472900000|2021-08-09 01:35:00|11755.7|11754.8|11756.6|11755.7|11757.2|11756.3|11755.6|11754.7|327
1628473200000|2021-08-09 01:40:00|11756.5|11755.6|11758.2|11757.3|11759.1|11758.2|11756.3|11755.5|355
1628473500000|2021-08-09 01:45:00|11758.4|11757.5|11757.3|11756.4|11758.7|11757.8|11756.9|11756|260
1628473800000|2021-08-09 01:50:00|11757.4|11756.5|11755.9|11755|11758.4|11757.5|11755.7|11754.9|314
1628474100000|2021-08-09 01:55:00|11756|11755.1|11754.4|11753.5|11756.8|11755.9|11754|11753.2|361
1628474400000|2021-08-09 02:00:00|11754.5|11753.6|11756.5|11755.9|11756.7|11756|11753.5|11752.8|290
1628474700000|2021-08-09 02:05:00|11756.6|11756|11757|11756.1|11757.3|11756.5|11755.7|11754.9|294
1628475000000|2021-08-09 02:10:00|11756.9|11756|11756.2|11755.3|11757.4|11756.5|11755.7|11754.8|229
1628475300000|2021-08-09 02:15:00|11756.1|11755.2|11758|11757.4|11758.7|11757.9|11756|11755.2|234
1628475600000|2021-08-09 02:20:00|11757.9|11757.3|11756.7|11755.8|11758.1|11757.4|11756.4|11755.7|217
1628475900000|2021-08-09 02:25:00|11756.8|11755.9|11758.1|11757.2|11758.2|11757.4|11756.4|11755.8|186
1628476200000|2021-08-09 02:30:00|11757.9|11757.3|11758.7|11757.8|11758.9|11758|11757.5|11756.8|167
1628476500000|2021-08-09 02:35:00|11758.8|11757.9|11760.1|11759.2|11760.1|11759.3|11758.2|11757.3|146
1628476800000|2021-08-09 02:40:00|11760|11759.4|11760.1|11759.2|11760.2|11759.5|11758.9|11758.2|226
1628477100000|2021-08-09 02:45:00|11760|11759.1|11760.2|11759.3|11761.1|11760.5|11759.4|11758.8|190
1628477400000|2021-08-09 02:50:00|11760.3|11759.4|11760.7|11759.8|11761.1|11760.2|11759.7|11758.8|126
1628477700000|2021-08-09 02:55:00|11760.8|11759.9|11760.8|11759.9|11761.6|11760.7|11760.4|11759.6|223
1628478000000|2021-08-09 03:00:00|11760.7|11760.1|11760.6|11759.7|11761|11760.1|11759.7|11759|226
1628478300000|2021-08-09 03:05:00|11760.5|11759.6|11761|11760.1|11761.2|11760.5|11760.4|11759.6|191
1628478600000|2021-08-09 03:10:00|11761.1|11760.2|11760.9|11760|11761.4|11760.5|11760.5|11759.7|178
1628478900000|2021-08-09 03:15:00|11761|11760.1|11759.8|11758.9|11761|11760.1|11759.3|11758.5|259
1628479200000|2021-08-09 03:20:00|11759.9|11759|11760.1|11759.2|11760.4|11759.6|11759.2|11758.4|179
1628479500000|2021-08-09 03:25:00|11760.2|11759.5|11758.5|11757.9|11760.6|11759.7|11758.5|11757.7|194
1628479800000|2021-08-09 03:30:00|11758.4|11757.8|11760|11759.4|11760.2|11759.4|11758.4|11757.7|201
1628480100000|2021-08-09 03:35:00|11759.9|11759.3|11759.7|11758.8|11760.2|11759.5|11759.4|11758.6|151
1628480400000|2021-08-09 03:40:00|11759.8|11758.9|11759|11758.1|11759.8|11758.9|11758.4|11757.7|173
1628480700000|2021-08-09 03:45:00|11759.1|11758.2|11759.7|11758.8|11760.1|11759.3|11758.8|11758|142
1628481000000|2021-08-09 03:50:00|11759.8|11758.9|11759.6|11758.7|11760.6|11759.8|11759.5|11758.7|142
1628481300000|2021-08-09 03:55:00|11759.5|11758.6|11759.6|11758.7|11759.7|11758.9|11758.6|11758|123
1628481600000|2021-08-09 04:00:00|11759.5|11758.6|11759.8|11758.9|11759.9|11759|11759|11758.2|100
1628481900000|2021-08-09 04:05:00|11759.9|11759|11758.7|11757.8|11759.9|11759.1|11758.1|11757.4|115
1628482200000|2021-08-09 04:10:00|11758.6|11757.7|11759|11758.1|11759.2|11758.4|11758.5|11757.7|125
1628482500000|2021-08-09 04:15:00|11759.1|11758.2|11759.2|11758.3|11759.3|11758.5|11758.5|11757.8|139
1628482800000|2021-08-09 04:20:00|11759.1|11758.2|11759|11758.1|11759.3|11758.4|11758.5|11757.8|108
1628483100000|2021-08-09 04:25:00|11758.6|11758|11758.4|11757.8|11758.7|11758|11758.1|11757.4|100
1628483400000|2021-08-09 04:30:00|11758.3|11757.7|11758.9|11758.3|11759.4|11758.7|11758.1|11757.5|110
1628483700000|2021-08-09 04:35:00|11758.8|11758.2|11759.1|11758.2|11759.4|11758.7|11758.4|11757.6|111
1628484000000|2021-08-09 04:40:00|11758.9|11758.3|11759.1|11758.5|11759.5|11758.8|11758.8|11758.1|127
1628484300000|2021-08-09 04:45:00|11759|11758.4|11759|11758.4|11759.5|11758.7|11758.3|11757.6|154
1628484600000|2021-08-09 04:50:00|11759.1|11758.2|11760.1|11759.2|11760.2|11759.4|11758.7|11757.8|110
1628484900000|2021-08-09 04:55:00|11760.2|11759.3|11763.8|11762.9|11764.2|11763.4|11760.1|11759.2|357
1628485200000|2021-08-09 05:00:00|11763.7|11762.8|11761|11760.1|11763.7|11762.9|11760.8|11760|189
1628485500000|2021-08-09 05:05:00|11760.8|11760.2|11762|11761.4|11762.7|11761.9|11760.8|11760.2|155
1628485800000|2021-08-09 05:10:00|11762.2|11761.3|11762|11761.1|11762.6|11761.7|11761.6|11760.8|107
1628486100000|2021-08-09 05:15:00|11761.8|11761.2|11763.2|11762.6|11763.3|11762.7|11761.8|11761|137
1628486400000|2021-08-09 05:20:00|11763.1|11762.5|11763.2|11762.6|11763.6|11762.9|11762.5|11761.7|195
1628486700000|2021-08-09 05:25:00|11763.3|11762.7|11764.5|11763.6|11765.1|11764.4|11763.1|11762.4|205
1628487000000|2021-08-09 05:30:00|11764.3|11763.7|11763.2|11762.3|11764.9|11764.2|11763.1|11762.2|217
1628487300000|2021-08-09 05:35:00|11763.1|11762.2|11764|11763.1|11764.9|11764.2|11762.9|11762.2|209
1628487600000|2021-08-09 05:40:00|11764.1|11763.2|11763.8|11763.2|11764.6|11763.9|11763.7|11762.9|148
1628487900000|2021-08-09 05:45:00|11763.9|11763.3|11764.4|11763.8|11765.1|11764.3|11763.6|11762.9|158
1628488200000|2021-08-09 05:50:00|11764.3|11763.7|11763.7|11762.8|11764.6|11763.9|11763.4|11762.7|152
1628488500000|2021-08-09 05:55:00|11763.6|11762.7|11758.5|11757.6|11763.7|11762.9|11758.4|11757.4|495
1628488800000|2021-08-09 06:00:00|11758.6|11757.7|11760.3|11759.4|11761.7|11760.9|11757|11756.1|636
1628489100000|2021-08-09 06:05:00|11760.2|11759.3|11764.5|11763.9|11764.7|11764.1|11759.9|11759.3|483
1628489400000|2021-08-09 06:10:00|11764.6|11764|11763.1|11762.2|11766.2|11765.4|11762.9|11762.2|482
1628489700000|2021-08-09 06:15:00|11762.9|11762.3|11763.4|11762.5|11764.5|11763.8|11762|11761.4|483
1628490000000|2021-08-09 06:20:00|11763.3|11762.4|11762.5|11761.6|11765.3|11764.6|11760.9|11760.1|390
1628490300000|2021-08-09 06:25:00|11762.6|11762|11764.5|11763.9|11764.7|11764|11761.9|11761.1|330
1628490600000|2021-08-09 06:30:00|11764.6|11763.7|11763.1|11762.2|11765.7|11764.9|11762.8|11762.1|420
1628490900000|2021-08-09 06:35:00|11763|11762.1|11765.4|11764.5|11767.1|11766.2|11762.4|11761.6|326
1628491200000|2021-08-09 06:40:00|11765|11764.4|11763.6|11762.7|11766.1|11765.3|11763|11762.2|386
1628491500000|2021-08-09 06:45:00|11763.5|11762.6|11761|11760.4|11763.6|11762.7|11760.8|11760|439
1628491800000|2021-08-09 06:50:00|11760.9|11760.3|11759.9|11759|11762.6|11761.9|11758.9|11758.3|394
1628492100000|2021-08-09 06:55:00|11759.7|11759.1|11759.3|11758.7|11760.7|11759.8|11757.8|11757.1|483
1628492400000|2021-08-09 07:00:00|11759.1|11758.5|11760.9|11760.3|11766.1|11765.3|11758.5|11757.9|769
1628492700000|2021-08-09 07:05:00|11761|11760.1|11755.5|11754.6|11761.6|11760.7|11755.4|11754.6|660
1628493000000|2021-08-09 07:10:00|11755.6|11754.7|11756.3|11755.4|11757.9|11757.2|11755.2|11754.3|594
1628493300000|2021-08-09 07:15:00|11756.5|11755.7|11760|11759.1|11760.1|11759.2|11755.8|11754.9|442
1628493600000|2021-08-09 07:20:00|11759.5|11758.9|11762.3|11761.7|11763|11762.2|11758.1|11757.5|599
1628493900000|2021-08-09 07:25:00|11762.6|11761.3|11762|11761.1|11764.1|11763.4|11759.9|11759|571
1628494200000|2021-08-09 07:30:00|11761.7|11761|11762.5|11761.9|11764.2|11763.5|11760.3|11759.5|534
1628494500000|2021-08-09 07:35:00|11762.4|11761.8|11762|11761.1|11763.6|11763|11761.4|11760.6|450
1628494800000|2021-08-09 07:40:00|11762.1|11761.2|11764.9|11764|11765|11764.3|11761.8|11761|481
1628495100000|2021-08-09 07:45:00|11764.5|11763.9|11764.1|11763.5|11765|11764.3|11763.1|11762.3|408
1628495400000|2021-08-09 07:50:00|11764|11763.4|11761.7|11760.8|11764.8|11764|11761.4|11760.6|404
1628495700000|2021-08-09 07:55:00|11761.5|11760.9|11758|11757.4|11763.4|11762.6|11757.9|11757.1|505
1628496000000|2021-08-09 08:00:00|11758.4|11757.5|11760|11759.1|11760.1|11759.4|11757.2|11756.5|501
1628496300000|2021-08-09 08:05:00|11759.9|11759.3|11755.9|11755|11760.6|11760|11755.1|11754.2|488
1628496600000|2021-08-09 08:10:00|11756|11755.1|11753.7|11752.8|11757|11756.3|11752.8|11752|617
1628496900000|2021-08-09 08:15:00|11753.6|11753|11752.8|11752.2|11753.6|11753|11750.5|11749.6|425
1628497200000|2021-08-09 08:20:00|11753|11752.1|11758.4|11757.8|11758.4|11757.8|11753|11752.1|464
1628497500000|2021-08-09 08:25:00|11758.3|11757.7|11761.2|11760.6|11762.2|11761.4|11757.9|11757.1|565
1628497800000|2021-08-09 08:30:00|11761.1|11760.3|11761.6|11760.7|11761.7|11760.9|11757.3|11756.5|485
1628498100000|2021-08-09 08:35:00|11761.7|11760.8|11764.4|11763.8|11764.7|11763.9|11760.9|11760.3|375
1628498400000|2021-08-09 08:40:00|11764.5|11763.9|11762.1|11761.2|11764.6|11763.9|11761.3|11760.7|395
1628498700000|2021-08-09 08:45:00|11761.8|11761.3|11758.5|11757.6|11761.9|11761.3|11758.1|11757.3|434
1628499000000|2021-08-09 08:50:00|11758.6|11757.7|11758.5|11757.9|11760.7|11759.9|11757.8|11757.2|385
1628499300000|2021-08-09 08:55:00|11758.2|11757.6|11755.2|11754.3|11759.4|11758.6|11754.7|11754|456
1628499600000|2021-08-09 09:00:00|11755|11754.4|11755.6|11755|11756|11755.3|11752.9|11752.3|365
1628499900000|2021-08-09 09:05:00|11755.8|11755.2|11757.5|11756.6|11759.1|11758.4|11755.3|11754.6|416
1628500200000|2021-08-09 09:10:00|11757.6|11756.7|11754.7|11753.8|11759.6|11759|11754.1|11753.2|452
1628500500000|2021-08-09 09:15:00|11754.8|11753.9|11760.5|11759.6|11762|11761.3|11754.1|11753.5|509
1628500800000|2021-08-09 09:20:00|11760.6|11759.7|11758.7|11758.1|11761.9|11761|11757.2|11756.3|488
1628501100000|2021-08-09 09:25:00|11758.8|11758.2|11757.5|11756.6|11762.6|11761.8|11756.4|11755.5|642
1628501400000|2021-08-09 09:30:00|11757.6|11756.7|11757.4|11756.5|11758.7|11757.9|11755.4|11754.6|461
1628501700000|2021-08-09 09:35:00|11757.3|11756.4|11757.6|11757|11758.4|11757.6|11756.3|11755.4|428
1628502000000|2021-08-09 09:40:00|11757.8|11756.9|11759.4|11758.5|11760.1|11759.2|11754.8|11753.9|437
1628502300000|2021-08-09 09:45:00|11759|11758.4|11759.6|11758.7|11761.5|11760.9|11757.3|11756.7|450
1628502600000|2021-08-09 09:50:00|11759.7|11758.8|11761.7|11760.8|11761.8|11761.2|11758|11757.2|397
1628502900000|2021-08-09 09:55:00|11762|11761.1|11761.7|11760.8|11763.5|11762.7|11761.4|11760.6|350
1628503200000|2021-08-09 10:00:00|11761.6|11760.7|11761.7|11760.8|11763.5|11762.7|11760.6|11759.9|480
1628503500000|2021-08-09 10:05:00|11761.6|11761|11758.7|11758.1|11761.6|11761|11758.1|11757.4|374
1628503800000|2021-08-09 10:10:00|11758.8|11757.9|11758.3|11757.7|11759.5|11758.9|11757.3|11756.5|354
1628504100000|2021-08-09 10:15:00|11758.2|11757.6|11754.7|11754.1|11759|11758.4|11754.5|11753.7|479
1628504400000|2021-08-09 10:20:00|11755|11754.4|11756|11755.1|11756.4|11755.7|11754.1|11753.3|424
1628504700000|2021-08-09 10:25:00|11756.1|11755.2|11756.5|11755.9|11757.7|11757.1|11756|11755.1|350
1628505000000|2021-08-09 10:30:00|11756.4|11755.8|11754.5|11753.9|11757|11756.3|11754.4|11753.7|380
1628505300000|2021-08-09 10:35:00|11754.6|11754|11754.5|11753.6|11755.3|11754.5|11753.6|11752.8|313
1628505600000|2021-08-09 10:40:00|11754.3|11753.7|11754.7|11754.1|11755|11754.2|11753|11752.3|280
1628505900000|2021-08-09 10:45:00|11754.6|11754|11752.4|11751.8|11755.1|11754.4|11752.4|11751.6|332
1628506200000|2021-08-09 10:50:00|11752.6|11752|11755.3|11754.4|11759.1|11758.2|11752.6|11751.9|506
1628506500000|2021-08-09 10:55:00|11755.4|11754.5|11754.1|11753.2|11756.3|11755.5|11753.2|11752.4|490
1628506800000|2021-08-09 11:00:00|11754|11753.1|11756.5|11755.9|11757.3|11756.4|11753.1|11752.3|528
1628507100000|2021-08-09 11:05:00|11756.6|11756|11756.2|11755.3|11757.5|11756.9|11755.9|11755.2|342
1628507400000|2021-08-09 11:10:00|11756.3|11755.4|11758.6|11758|11759|11758.2|11755.9|11755.2|438
1628507700000|2021-08-09 11:15:00|11758.7|11757.7|11761.1|11760.2|11762.7|11761.8|11758.6|11757.7|511
1628508000000|2021-08-09 11:20:00|11761|11760.4|11762.8|11761.9|11764.3|11763.6|11761|11760.3|509
1628508300000|2021-08-09 11:25:00|11762.9|11762|11765|11764.4|11765.4|11764.6|11762|11761.3|415
1628508600000|2021-08-09 11:30:00|11765.2|11764.3|11761.5|11760.9|11766.1|11765.2|11761.5|11760.9|375
1628508900000|2021-08-09 11:35:00|11761.7|11760.8|11760.2|11759.3|11762.9|11762.2|11760|11759.2|359
1628509200000|2021-08-09 11:40:00|11760.3|11759.4|11762.4|11761.8|11762.6|11761.8|11759.5|11758.8|356
1628509500000|2021-08-09 11:45:00|11762.3|11761.7|11760.6|11760|11763.4|11762.7|11759.7|11759|481
1628509800000|2021-08-09 11:50:00|11760.8|11759.9|11761.7|11761.1|11763.4|11762.5|11760.7|11759.8|416
1628510100000|2021-08-09 11:55:00|11761.9|11761.3|11763.1|11762.5|11764.4|11763.7|11761.8|11761.1|629
1628510400000|2021-08-09 12:00:00|11762.9|11762.3|11764.4|11763.8|11765.9|11765|11762.3|11761.5|533
1628510700000|2021-08-09 12:05:00|11764.3|11763.7|11761.9|11761|11765.5|11764.8|11761.7|11761|411
1628511000000|2021-08-09 12:10:00|11762|11761.1|11760.9|11760.3|11762.5|11761.8|11760.4|11759.6|438
1628511300000|2021-08-09 12:15:00|11761|11760.4|11762|11761.4|11763|11762.2|11760.1|11759.3|393
1628511600000|2021-08-09 12:20:00|11761.6|11761|11763.9|11763.3|11765.4|11764.7|11761.1|11760.5|609
1628511900000|2021-08-09 12:25:00|11764.1|11763.2|11764.3|11763.7|11765.8|11765.1|11763.7|11763.1|392
1628512200000|2021-08-09 12:30:00|11764.4|11763.8|11766.2|11765.6|11766.8|11766.1|11764.3|11763.6|507
1628512500000|2021-08-09 12:35:00|11766.3|11765.7|11768.3|11767.4|11768.3|11767.5|11763.7|11763|558
1628512800000|2021-08-09 12:40:00|11768.2|11767.6|11768.5|11767.6|11769.2|11768.4|11766.8|11766.2|411
1628513100000|2021-08-09 12:45:00|11768.6|11767.7|11763|11762.4|11769.4|11768.7|11763|11762.2|475
1628513400000|2021-08-09 12:50:00|11763.1|11762.2|11762.4|11761.8|11764.9|11764.3|11761.7|11760.9|523
1628513700000|2021-08-09 12:55:00|11762.5|11761.9|11761.1|11760.5|11764.4|11763.7|11759.5|11758.9|552
1628514000000|2021-08-09 13:00:00|11761.2|11760.6|11760.3|11759.4|11763.8|11763.1|11759.9|11759.1|616
1628514300000|2021-08-09 13:05:00|11760.1|11759.5|11763.6|11762.7|11764.4|11763.5|11756.8|11755.9|621
1628514600000|2021-08-09 13:10:00|11763.3|11762.6|11765.6|11765|11765.6|11765|11762.7|11761.9|593
1628514900000|2021-08-09 13:15:00|11766|11765.1|11763.6|11762.7|11767.4|11766.7|11763.2|11762.3|615
1628515200000|2021-08-09 13:20:00|11763.7|11762.8|11760.1|11759.2|11764.1|11763.4|11759.8|11758.9|544
1628515500000|2021-08-09 13:25:00|11760.2|11759.3|11762.3|11761.4|11763.2|11762.3|11759.6|11758.7|445
1628515800000|2021-08-09 13:30:00|11762|11761.1|11763.5|11762.6|11766|11765.1|11759.1|11758.5|712
1628516100000|2021-08-09 13:35:00|11763.4|11762.5|11764.1|11763.2|11764.6|11763.9|11760.3|11759.4|766
1628516400000|2021-08-09 13:40:00|11764|11763.4|11760.6|11760|11764.5|11763.7|11759.5|11758.7|699
1628516700000|2021-08-09 13:45:00|11760.7|11760.1|11763.3|11762.4|11765.5|11764.8|11760|11759.2|758
1628517000000|2021-08-09 13:50:00|11763.2|11762.3|11761.2|11760.6|11765.6|11765|11761.1|11760.4|759
1628517300000|2021-08-09 13:55:00|11761.3|11760.4|11761.8|11760.9|11763.5|11762.6|11759.9|11759.3|768
1628517600000|2021-08-09 14:00:00|11761.7|11761.1|11755.5|11754.6|11764|11763.3|11753.6|11752.8|913
1628517900000|2021-08-09 14:05:00|11755.6|11754.7|11756.4|11755.5|11758.2|11757.6|11754.7|11754|709
1628518200000|2021-08-09 14:10:00|11756.6|11755.7|11754.9|11754|11758.9|11758|11752.2|11751.4|618
1628518500000|2021-08-09 14:15:00|11754.8|11753.9|11749.3|11748.4|11755.5|11754.8|11748.8|11747.9|661
1628518800000|2021-08-09 14:20:00|11749.6|11748.7|11750.2|11749.3|11752|11751.1|11747|11746.1|737
1628519100000|2021-08-09 14:25:00|11750.3|11749.4|11752.8|11752.2|11754|11753.2|11750|11749.3|554
1628519400000|2021-08-09 14:30:00|11752.9|11752.3|11751.9|11751|11753.6|11752.9|11749.2|11748.6|565
1628519700000|2021-08-09 14:35:00|11751.8|11750.9|11752.9|11752.3|11753.3|11752.6|11750.1|11749.5|459
1628520000000|2021-08-09 14:40:00|11752.8|11752.2|11751.9|11751|11753.6|11753|11749.8|11749|551
1628520300000|2021-08-09 14:45:00|11752|11751.1|11750.4|11749.5|11753|11752.2|11750.2|11749.4|499
1628520600000|2021-08-09 14:50:00|11750.3|11749.4|11749.4|11748.8|11750.4|11749.6|11747.1|11746.4|677
1628520900000|2021-08-09 14:55:00|11749.6|11749|11744.7|11744.1|11751.3|11750.4|11744.2|11743.3|903
1628521200000|2021-08-09 15:00:00|11744.6|11744|11745|11744.1|11746.3|11745.6|11740.9|11740|953
1628521500000|2021-08-09 15:05:00|11744.9|11744|11745.2|11744.6|11745.4|11744.8|11742.7|11742|586
1628521800000|2021-08-09 15:10:00|11745.3|11744.4|11747.3|11746.4|11748|11747.3|11744.7|11744|517
1628522100000|2021-08-09 15:15:00|11747.4|11746.5|11749.9|11749|11751.4|11750.7|11746.9|11746|583
1628522400000|2021-08-09 15:20:00|11750|11749.1|11748.9|11748|11750.5|11749.8|11747.8|11747.2|508
1628522700000|2021-08-09 15:25:00|11749|11748.1|11752.6|11752|11754|11753.3|11748.6|11748|484
1628523000000|2021-08-09 15:30:00|11752.5|11751.9|11749.5|11748.6|11753|11752.3|11749.2|11748.5|579
1628523300000|2021-08-09 15:35:00|11749.4|11748.5|11748.1|11747.5|11750.5|11749.8|11747.9|11747.2|451
1628523600000|2021-08-09 15:40:00|11748|11747.4|11752.7|11751.8|11753.1|11752.5|11747.9|11747.3|472
1628523900000|2021-08-09 15:45:00|11752.6|11751.7|11750.8|11750.2|11752.9|11752|11750.1|11749.3|477
1628524200000|2021-08-09 15:50:00|11751|11750.1|11749.4|11748.5|11751.3|11750.5|11749|11748.3|472
1628524500000|2021-08-09 15:55:00|11749.3|11748.4|11748.6|11748|11749.5|11748.7|11747.8|11747.1|375
1628524800000|2021-08-09 16:00:00|11748.5|11747.9|11745.3|11744.4|11749|11748.4|11744.6|11743.8|397
1628525100000|2021-08-09 16:05:00|11745.2|11744.3|11745.3|11744.4|11746.4|11745.7|11744|11743.2|456
1628525400000|2021-08-09 16:10:00|11745.2|11744.3|11743.4|11742.5|11745.3|11744.6|11743.3|11742.4|376
1628525700000|2021-08-09 16:15:00|11743.3|11742.7|11742.4|11741.8|11744.1|11743.5|11741.8|11741|420
1628526000000|2021-08-09 16:20:00|11742.3|11741.7|11742.8|11742.2|11744.1|11743.3|11741.4|11740.7|380
1628526300000|2021-08-09 16:25:00|11742.7|11742.1|11743.9|11743|11744.2|11743.4|11741.8|11741.2|355
1628526600000|2021-08-09 16:30:00|11743.8|11742.9|11744|11743.1|11744.7|11744|11742.7|11741.9|390
1628526900000|2021-08-09 16:35:00|11744.1|11743.2|11744.6|11743.7|11744.6|11743.8|11743.4|11742.6|234
1628527200000|2021-08-09 16:40:00|11744.5|11743.6|11741.6|11741|11744.6|11744|11740.9|11740.3|336
1628527500000|2021-08-09 16:45:00|11741.7|11741.1|11741.7|11741.1|11742.5|11741.7|11741.4|11740.8|183
1628527800000|2021-08-09 16:50:00|11741.8|11741.2|11741.7|11740.8|11742.3|11741.6|11741.4|11740.6|237
1628528100000|2021-08-09 16:55:00|11741.8|11740.9|11742.6|11741.7|11742.8|11742.1|11741.5|11740.8|249
1628528400000|2021-08-09 17:00:00|11742.5|11741.9|11742.4|11741.8|11743.5|11742.8|11741.8|11741.1|299
1628528700000|2021-08-09 17:05:00|11742.5|11741.9|11742.9|11742.3|11744.2|11743.6|11742.3|11741.5|369
1628529000000|2021-08-09 17:10:00|11743|11742.4|11744.3|11743.7|11745.4|11744.7|11742.9|11742.3|342
1628529300000|2021-08-09 17:15:00|11744.2|11743.6|11742.3|11741.7|11744.5|11743.8|11742.3|11741.6|322
1628529600000|2021-08-09 17:20:00|11742.4|11741.8|11741.8|11741.2|11743.1|11742.4|11741.7|11741|360
1628529900000|2021-08-09 17:25:00|11741.9|11741.3|11740.8|11740.2|11742.4|11741.8|11740.7|11740.1|312
1628530200000|2021-08-09 17:30:00|11740.7|11740.1|11738.8|11737.9|11741.7|11740.8|11738|11737.2|303
1628530500000|2021-08-09 17:35:00|11738.6|11738|11740.4|11739.8|11740.5|11739.9|11737.7|11737.1|276
1628530800000|2021-08-09 17:40:00|11740.3|11739.7|11743.3|11742.7|11743.4|11742.7|11739.6|11738.9|267
1628531100000|2021-08-09 17:45:00|11743.2|11742.6|11743.2|11742.6|11743.5|11742.7|11742.2|11741.4|304
1628531400000|2021-08-09 17:50:00|11743.4|11742.5|11743.7|11742.8|11744.5|11743.9|11743.2|11742.5|221
1628531700000|2021-08-09 17:55:00|11743.8|11743.2|11743.7|11743.1|11744.5|11743.7|11742.6|11742|250
1628532000000|2021-08-09 18:00:00|11743.8|11743.2|11743.9|11743.3|11744.5|11743.8|11743.7|11742.9|218
1628532300000|2021-08-09 18:05:00|11743.8|11743.2|11744|11743.4|11744.9|11744.2|11743.3|11742.5|264
1628532600000|2021-08-09 18:10:00|11744.1|11743.5|11745.7|11745.1|11746.4|11745.6|11743.6|11742.9|202
1628532900000|2021-08-09 18:15:00|11745.8|11745.2|11745.7|11744.8|11746|11745.2|11745|11744.4|199
1628533200000|2021-08-09 18:20:00|11745.6|11744.7|11743.7|11743.1|11745.7|11744.8|11743.7|11743|202
1628533500000|2021-08-09 18:25:00|11743.8|11743.2|11745.2|11744.6|11745.6|11744.8|11743.7|11743|274
1628533800000|2021-08-09 18:30:00|11745.4|11744.5|11747.8|11747.2|11748.8|11748|11744.7|11744|346
1628534100000|2021-08-09 18:35:00|11747.7|11747.1|11747.1|11746.5|11749|11748.3|11747|11746.4|343
1628534400000|2021-08-09 18:40:00|11747.2|11746.3|11745.5|11744.6|11747.3|11746.7|11744.9|11744.1|357
1628534700000|2021-08-09 18:45:00|11745.2|11744.7|11744.8|11744.2|11745.7|11744.9|11744.1|11743.4|212
1628535000000|2021-08-09 18:50:00|11744.7|11744.1|11743.3|11742.7|11745.5|11744.8|11743.2|11742.4|262
1628535300000|2021-08-09 18:55:00|11743.2|11742.6|11740.7|11740.1|11743.9|11743.1|11740.5|11739.9|340
1628535600000|2021-08-09 19:00:00|11740.6|11740|11740.1|11739.5|11742.5|11741.7|11740.1|11739.3|316
1628535900000|2021-08-09 19:05:00|11740.2|11739.6|11739.1|11738.5|11741.3|11740.6|11739.1|11738.3|306
1628536200000|2021-08-09 19:10:00|11739.2|11738.6|11739.6|11738.7|11739.6|11738.8|11738.3|11737.5|359
1628536500000|2021-08-09 19:15:00|11739.3|11738.6|11738.6|11737.7|11739.5|11738.8|11738.3|11737.5|204
1628536800000|2021-08-09 19:20:00|11738.5|11737.6|11740.1|11739.2|11740.1|11739.4|11738.3|11737.5|211
1628537100000|2021-08-09 19:25:00|11740|11739.4|11739.5|11738.9|11740.3|11739.6|11739.4|11738.6|192
1628537400000|2021-08-09 19:30:00|11739.4|11738.8|11739.6|11738.7|11739.7|11739|11739|11738.1|163
1628537700000|2021-08-09 19:35:00|11739.5|11738.6|11739.6|11738.7|11739.9|11739.2|11739.4|11738.6|134
1628538000000|2021-08-09 19:40:00|11739.5|11738.6|11739.3|11738.7|11739.9|11739|11738.8|11738.1|178
1628538300000|2021-08-09 19:45:00|11739.4|11738.8|11738|11737.4|11739.4|11738.8|11737.8|11737|185
1628538600000|2021-08-09 19:50:00|11737.9|11737.3|11738.5|11737.6|11738.9|11738.2|11737.3|11736.6|237
1628538900000|2021-08-09 19:55:00|11738.6|11737.7|11735.5|11734.9|11738.6|11738|11735.3|11734.7|369
1628539200000|2021-08-09 20:00:00|11735.4|11734.8|11736.6|11735.7|11737.5|11736.6|11735.4|11734.7|221
1628539500000|2021-08-09 20:05:00|11736.7|11735.8|11737|11736.4|11737.6|11736.8|11736.4|11735.6|125
1628539800000|2021-08-09 20:10:00|11736.9|11736.3|11737.7|11736.8|11737.9|11737.3|11736.9|11736.2|120
1628540100000|2021-08-09 20:15:00|11737.8|11736.9|11737.6|11736.7|11738|11737.2|11737|11736.1|136
1628540400000|2021-08-09 20:20:00|11737.5|11736.6|11737.2|11736.6|11738.1|11737.3|11736.7|11735.9|113
1628540700000|2021-08-09 20:25:00|11737.4|11736.5|11737.7|11737.1|11737.9|11737.2|11736.8|11736|93
1628541000000|2021-08-09 20:30:00|11737.8|11736.9|11737.5|11736.6|11738.3|11737.5|11736.8|11736|168
1628541300000|2021-08-09 20:35:00|11737.4|11736.5|11737.3|11736.4|11737.5|11736.8|11737|11736.3|68
1628541600000|2021-08-09 20:40:00|11737.2|11736.3|11736.8|11735.9|11737.5|11736.7|11736.7|11735.8|66
1628541900000|2021-08-09 20:45:00|11736.7|11735.8|11736.6|11735.7|11737.2|11736.3|11736.5|11735.6|111
1628542200000|2021-08-09 20:50:00|11736.7|11735.8|11736.1|11735.2|11737|11736.1|11735.8|11734.9|199
1628542500000|2021-08-09 20:55:00|11736.2|11735.3|11737.4|11735.6|11737.5|11735.9|11736|11734.6|373
1628542800000|2021-08-09 21:00:00|11737.3|11735|11739.7|11735.2|11740.5|11735.2|11736.3|11733.2|116
1628543100000|2021-08-09 21:05:00|11739.6|11735.1|11740.1|11734.6|11740.2|11735.7|11738.9|11732.3|94
1628543400000|2021-08-09 21:10:00|11740.2|11734.7|11739.6|11735.1|11740.3|11735.4|11739.1|11733.5|139
1628543700000|2021-08-09 21:15:00|11739.5|11735|11739.7|11735.2|11739.7|11735.5|11739.3|11734.9|67
1628544000000|2021-08-09 21:20:00|11739.4|11735.7|11739.7|11735.1|11739.7|11735.7|11738|11734.2|111
1628544300000|2021-08-09 21:25:00|11739.9|11735.3|11738.6|11736.1|11740|11736.1|11738|11734.9|68
1628544600000|2021-08-09 21:30:00|11739.2|11735.1|11739.1|11734.8|11739.8|11735.3|11738.2|11733.7|247
1628544900000|2021-08-09 21:35:00|11739.2|11734.9|11739.1|11734.7|11739.7|11735|11738.6|11733.5|379
1628545200000|2021-08-09 21:40:00|11739|11734.6|11741.4|11735.1|11741.9|11735.3|11738.7|11733.1|389
1628545500000|2021-08-09 21:45:00|11741.2|11735|11739.9|11733.5|11741.6|11735|11738.8|11731.8|430
1628545800000|2021-08-09 21:50:00|11740|11733.6|11740.8|11734.5|11741.4|11736|11739.7|11733|273
1628546100000|2021-08-09 21:55:00|11741.1|11734.4|11741.2|11736.6|11742|11736.8|11739.5|11733.4|414
1628546400000|2021-08-09 22:00:00|11740.9|11736.5|11739.2|11738|11741.6|11738.3|11738.4|11735|532
1628546700000|2021-08-09 22:05:00|11739.1|11738.2|11737|11736.1|11739.1|11738.2|11736.8|11735.8|182
1628547000000|2021-08-09 22:10:00|11737.1|11736.2|11736.9|11736|11737.2|11736.2|11736.8|11735.7|90
1628547300000|2021-08-09 22:15:00|11737|11736.1|11737.6|11736.7|11737.7|11736.8|11736.8|11735.8|91
1628547600000|2021-08-09 22:20:00|11737.7|11736.8|11737.7|11736.8|11737.8|11736.9|11737|11736.1|104
1628547900000|2021-08-09 22:25:00|11737.6|11736.7|11737.3|11736.4|11737.8|11736.9|11736.9|11736|136
1628548200000|2021-08-09 22:30:00|11737.2|11736.3|11737.2|11736.3|11737.7|11736.8|11737|11736.1|92
1628548500000|2021-08-09 22:35:00|11737.1|11736.2|11737.2|11736.3|11737.8|11736.9|11736.7|11735.8|74
1628548800000|2021-08-09 22:40:00|11737.3|11736.4|11737.2|11736.3|11737.6|11736.7|11737.1|11736.2|53
1628549100000|2021-08-09 22:45:00|11737.1|11736.2|11737.2|11736.3|11737.3|11736.4|11737.1|11736.2|44
1628549400000|2021-08-09 22:50:00|11737.1|11736.2|11737.8|11736.9|11737.8|11736.9|11736.6|11735.7|79
1628549700000|2021-08-09 22:55:00|11737.9|11737|11737.7|11736.8|11737.9|11737|11737.5|11736.7|54
1628550000000|2021-08-09 23:00:00|11737.2|11736.3|11735.9|11735|11737.5|11736.6|11735.8|11734.9|113
1628550300000|2021-08-09 23:05:00|11735.8|11734.9|11736.2|11735.3|11736.3|11735.4|11735.5|11734.6|44
1628550600000|2021-08-09 23:10:00|11736.3|11735.4|11736.2|11735.3|11736.3|11735.5|11736|11735.1|54
1628550900000|2021-08-09 23:15:00|11736|11735.4|11736.1|11735.2|11736.3|11735.5|11736|11735.2|52
1628551200000|2021-08-09 23:20:00|11736.2|11735.3|11736|11735.4|11736.2|11735.5|11735.9|11735.2|37
1628551500000|2021-08-09 23:25:00|11735.9|11735.3|11736.7|11735.8|11736.7|11735.8|11735.9|11735.1|55
1628551800000|2021-08-09 23:30:00|11736.5|11735.9|11736.6|11735.7|11736.8|11736|11736.5|11735.7|37
1628552100000|2021-08-09 23:35:00|11736.7|11735.8|11736.7|11735.8|11737.2|11736.3|11736.5|11735.6|48
1628552400000|2021-08-09 23:40:00|11736.6|11735.7|11737|11736.1|11737.2|11736.5|11736.6|11735.7|48
1628552700000|2021-08-09 23:45:00|11737.1|11736.2|11737.4|11736.8|11738.2|11737.3|11737.1|11736.2|73
1628553000000|2021-08-09 23:50:00|11737.5|11736.9|11736.5|11735.6|11737.5|11736.9|11736.5|11735.6|67
1628553300000|2021-08-09 23:55:00|11736.6|11735.7|11736.7|11735.8|11737.2|11736.4|11736.3|11735.6|72
1628553600000|2021-08-10 00:00:00|11736.6|11735.7|11733.7|11732.8|11737.2|11736.4|11733.1|11732.2|277
1628553900000|2021-08-10 00:05:00|11733.6|11732.7|11734|11733.4|11735.1|11734.3|11732.6|11731.8|219
1628554200000|2021-08-10 00:10:00|11734.1|11733.5|11735.1|11734.2|11735.5|11734.8|11734.1|11733.3|279
1628554500000|2021-08-10 00:15:00|11735.2|11734.3|11737.2|11736.3|11737.6|11736.7|11734.6|11733.8|336
1628554800000|2021-08-10 00:20:00|11737.3|11736.4|11735.8|11735.2|11737.7|11736.8|11735.3|11734.5|185
1628555100000|2021-08-10 00:25:00|11735.6|11735|11735.1|11734.2|11736.2|11735.4|11735|11734.2|192
1628555400000|2021-08-10 00:30:00|11735.2|11734.3|11735.5|11734.6|11736.2|11735.3|11734.8|11734|204
1628555700000|2021-08-10 00:35:00|11735.6|11734.7|11736.6|11735.7|11736.8|11735.9|11735.5|11734.6|232
1628556000000|2021-08-10 00:40:00|11736.7|11735.8|11736.7|11735.8|11737.1|11736.4|11735.8|11735|187
1628556300000|2021-08-10 00:45:00|11736.6|11735.7|11737.5|11736.6|11738|11737.1|11736.6|11735.7|182
1628556600000|2021-08-10 00:50:00|11737.4|11736.5|11737.9|11737|11738.1|11737.3|11736.6|11735.7|285
1628556900000|2021-08-10 00:55:00|11738|11737.1|11738.1|11737.2|11738.5|11737.8|11737.1|11736.3|173
1628557200000|2021-08-10 01:00:00|11738.2|11737.3|11738|11737.1|11739.1|11738.3|11736.9|11736|291
1628557500000|2021-08-10 01:05:00|11738.1|11737.2|11738.5|11737.6|11739|11738.3|11737.7|11737|215
1628557800000|2021-08-10 01:10:00|11738.6|11737.7|11738.6|11737.7|11739.3|11738.5|11738.3|11737.5|128
1628558100000|2021-08-10 01:15:00|11738.5|11737.6|11739.5|11738.9|11739.9|11739|11738.1|11737.2|264
1628558400000|2021-08-10 01:20:00|11739.6|11738.7|11738|11737.1|11739.6|11738.7|11737.8|11737|298
1628558700000|2021-08-10 01:25:00|11737.9|11737|11737.9|11737|11738.6|11737.8|11737.6|11736.7|227
1628559000000|2021-08-10 01:30:00|11737.7|11737.1|11736.9|11736|11738.3|11737.5|11736.8|11735.9|184
1628559300000|2021-08-10 01:35:00|11736.8|11735.9|11735.4|11734.5|11736.9|11736.1|11734.9|11734.2|284
1628559600000|2021-08-10 01:40:00|11735.3|11734.4|11734.9|11734.3|11735.9|11735.2|11734.8|11734|318
1628559900000|2021-08-10 01:45:00|11735|11734.1|11735|11734.1|11735.2|11734.3|11734.3|11733.6|203
1628560200000|2021-08-10 01:50:00|11734.9|11734|11735.6|11734.7|11735.7|11734.8|11734.5|11733.6|291
1628560500000|2021-08-10 01:55:00|11735.5|11734.6|11733.1|11732.5|11735.6|11734.8|11732.5|11731.7|404
1628560800000|2021-08-10 02:00:00|11733|11732.4|11734|11733.1|11734.1|11733.4|11732.5|11731.6|255
1628561100000|2021-08-10 02:05:00|11733.9|11733.3|11734.4|11733.8|11735.2|11734.4|11733.6|11732.8|193
1628561400000|2021-08-10 02:10:00|11734.5|11733.9|11735.1|11734.2|11735.2|11734.5|11734.3|11733.6|132
1628561700000|2021-08-10 02:15:00|11735|11734.1|11734.8|11733.9|11735.5|11734.8|11734.5|11733.7|165
1628562000000|2021-08-10 02:20:00|11735.1|11734.2|11733.5|11732.6|11735.2|11734.3|11733.3|11732.5|287
1628562300000|2021-08-10 02:25:00|11733.6|11732.7|11734|11733.1|11734.1|11733.4|11733.2|11732.6|141
1628562600000|2021-08-10 02:30:00|11734.1|11733.2|11734.6|11733.7|11735|11734.2|11733.9|11733|133
1628562900000|2021-08-10 02:35:00|11734.5|11733.6|11734.6|11733.7|11734.7|11733.9|11733.4|11732.5|169
1628563200000|2021-08-10 02:40:00|11734.5|11733.6|11735.7|11734.8|11735.7|11735|11734|11733.2|174
1628563500000|2021-08-10 02:45:00|11735.5|11734.9|11736.7|11735.8|11736.8|11736|11735.3|11734.4|181
1628563800000|2021-08-10 02:50:00|11736.8|11735.9|11738.6|11737.7|11738.7|11738|11736.7|11735.8|271
1628564100000|2021-08-10 02:55:00|11738.5|11737.6|11738.6|11737.7|11739.7|11738.8|11737.9|11737.1|287
1628564400000|2021-08-10 03:00:00|11738.5|11737.6|11738.3|11737.4|11738.7|11737.9|11737.8|11737.1|148
1628564700000|2021-08-10 03:05:00|11738.4|11737.5|11736.9|11736|11738.7|11737.9|11736.9|11736|236
1628565000000|2021-08-10 03:10:00|11736.8|11735.9|11737.9|11737|11738.2|11737.3|11736.6|11735.7|126
1628565300000|2021-08-10 03:15:00|11737.7|11736.8|11738.6|11737.7|11739.2|11738.3|11737.5|11736.6|222
1628565600000|2021-08-10 03:20:00|11738.5|11737.6|11739.1|11738.2|11739.6|11738.8|11738.5|11737.6|141
1628565900000|2021-08-10 03:25:00|11739.2|11738.3|11739.7|11739.1|11740.6|11739.7|11738.9|11738|217
1628566200000|2021-08-10 03:30:00|11739.6|11739|11739.1|11738.5|11740.1|11739.3|11738.9|11738.2|160
1628566500000|2021-08-10 03:35:00|11739.2|11738.6|11739.8|11738.9|11740.3|11739.5|11738.8|11737.9|177
1628566800000|2021-08-10 03:40:00|11739.9|11739|11740.2|11739.6|11740.5|11739.8|11739.4|11738.6|147
1628567100000|2021-08-10 03:45:00|11740.1|11739.5|11739.8|11738.9|11740.4|11739.6|11739.4|11738.6|199
1628567400000|2021-08-10 03:50:00|11739.9|11739|11739.4|11738.8|11739.9|11739.1|11738.7|11738.1|252
1628567700000|2021-08-10 03:55:00|11739.5|11738.9|11739.3|11738.7|11739.7|11739|11739.2|11738.6|143
1628568000000|2021-08-10 04:00:00|11739.4|11738.8|11739.1|11738.2|11740|11739.3|11738.9|11738.2|158
1628568300000|2021-08-10 04:05:00|11739.2|11738.3|11739.1|11738.2|11739.3|11738.5|11738.9|11738.1|106
1628568600000|2021-08-10 04:10:00|11739|11738.1|11737.9|11737|11739.2|11738.4|11737.8|11737|103
1628568900000|2021-08-10 04:15:00|11738|11737.1|11737.4|11736.8|11738.1|11737.3|11737.1|11736.4|94
1628569200000|2021-08-10 04:20:00|11737.5|11736.9|11738.7|11737.8|11738.7|11738|11737.3|11736.5|93
1628569500000|2021-08-10 04:25:00|11738.5|11737.9|11738.2|11737.3|11738.7|11737.9|11737.7|11737|135
1628569800000|2021-08-10 04:30:00|11738|11737.4|11736.7|11735.8|11738.2|11737.5|11736.1|11735.3|127
1628570100000|2021-08-10 04:35:00|11736.6|11735.7|11738.1|11737.2|11738.2|11737.4|11736.4|11735.5|121
1628570400000|2021-08-10 04:40:00|11738|11737.1|11738.2|11737.3|11738.3|11737.6|11737.5|11736.7|133
1628570700000|2021-08-10 04:45:00|11738.1|11737.5|11737.1|11736.5|11738.3|11737.5|11737.1|11736.5|111
1628571000000|2021-08-10 04:50:00|11737.2|11736.6|11738|11737.4|11738.7|11737.9|11737.2|11736.4|151
1628571300000|2021-08-10 04:55:00|11738.1|11737.2|11738.8|11737.9|11738.9|11738.1|11738|11737.2|131
1628571600000|2021-08-10 05:00:00|11738.7|11737.8|11738.6|11737.7|11739.3|11738.5|11738|11737.1|189
1628571900000|2021-08-10 05:05:00|11738.5|11737.6|11738.5|11737.6|11739.1|11738.2|11738|11737.3|121
1628572200000|2021-08-10 05:10:00|11738.3|11737.4|11738.5|11737.6|11738.7|11737.8|11737.5|11736.7|106
1628572500000|2021-08-10 05:15:00|11738.6|11737.7|11738.7|11737.8|11738.8|11738|11737.8|11737|132
1628572800000|2021-08-10 05:20:00|11738.8|11737.9|11739.1|11738.2|11739.6|11738.9|11738.5|11737.7|166
1628573100000|2021-08-10 05:25:00|11739.2|11738.3|11740|11739.1|11740.2|11739.3|11739|11738.1|119
1628573400000|2021-08-10 05:30:00|11739.9|11739.3|11739|11738.1|11740.1|11739.4|11739|11738.1|167
1628573700000|2021-08-10 05:35:00|11739.1|11738.2|11740.3|11739.7|11740.7|11739.9|11739|11738.1|184
1628574000000|2021-08-10 05:40:00|11740.1|11739.5|11741.6|11740.7|11742.3|11741.4|11740|11739.2|326
1628574300000|2021-08-10 05:45:00|11741.7|11740.8|11740.9|11740.3|11741.8|11741|11740.3|11739.5|245
1628574600000|2021-08-10 05:50:00|11741.1|11740.2|11740.5|11739.6|11741.3|11740.5|11739.8|11738.9|136
1628574900000|2021-08-10 05:55:00|11740.4|11739.5|11737.9|11737|11740.6|11740|11737.9|11737|209
1628575200000|2021-08-10 06:00:00|11738|11737.1|11737.6|11736.7|11738.3|11737.4|11735.4|11734.5|477
1628575500000|2021-08-10 06:05:00|11737.7|11736.8|11735.8|11734.9|11738.6|11737.7|11734.7|11733.8|273
1628575800000|2021-08-10 06:10:00|11735.9|11735|11735.9|11735.3|11737.2|11736.5|11735.5|11734.7|325
1628576100000|2021-08-10 06:15:00|11736|11735.4|11735.6|11734.7|11737|11736.3|11733.1|11732.3|353
1628576400000|2021-08-10 06:20:00|11735.7|11734.8|11738.6|11737.7|11738.6|11737.9|11735.3|11734.4|290
1628576700000|2021-08-10 06:25:00|11738.7|11737.8|11741.1|11740.2|11741.9|11741.2|11737.3|11736.4|431
1628577000000|2021-08-10 06:30:00|11741|11740.1|11740.6|11739.7|11742.5|11741.7|11739.4|11738.6|464
1628577300000|2021-08-10 06:35:00|11740.5|11739.6|11741.7|11740.8|11741.8|11740.9|11739.1|11738.3|388
1628577600000|2021-08-10 06:40:00|11741.8|11740.9|11739.3|11738.4|11742.1|11741.2|11738.7|11737.9|394
1628577900000|2021-08-10 06:45:00|11739.2|11738.6|11740.2|11739.3|11741.8|11741|11738.9|11738.2|378
1628578200000|2021-08-10 06:50:00|11740.3|11739.4|11742.7|11742.1|11743.2|11742.4|11739.1|11738.4|413
1628578500000|2021-08-10 06:55:00|11742.8|11742.2|11739|11738.4|11743.4|11742.5|11736.9|11736.1|553
1628578800000|2021-08-10 07:00:00|11739.1|11738.5|11738.4|11737.5|11739.8|11739|11735.9|11735|606
1628579100000|2021-08-10 07:05:00|11738.6|11737.8|11738.9|11738|11739.8|11739|11736.1|11735.3|525
1628579400000|2021-08-10 07:10:00|11738.8|11738.3|11736.8|11736.2|11741.2|11740.4|11736.8|11736.1|424
1628579700000|2021-08-10 07:15:00|11736.7|11735.8|11737.1|11736.5|11738.4|11737.6|11733.7|11733.1|521
1628580000000|2021-08-10 07:20:00|11737.2|11736.3|11739.1|11738.2|11740.2|11739.4|11735.9|11735.1|525
1628580300000|2021-08-10 07:25:00|11738.7|11738.1|11733.4|11732.8|11739.2|11738.6|11733.2|11732.5|488
1628580600000|2021-08-10 07:30:00|11733.6|11732.7|11730.3|11729.4|11733.9|11733.2|11729.6|11728.8|546
1628580900000|2021-08-10 07:35:00|11730.2|11729.3|11730.7|11730.1|11732.9|11732.1|11729|11728.2|457
1628581200000|2021-08-10 07:40:00|11730.9|11730.3|11728.4|11727.8|11731.1|11730.4|11728.3|11727.4|424
1628581500000|2021-08-10 07:45:00|11728.5|11727.9|11727.7|11727.1|11728.9|11728.1|11726.5|11725.8|437
1628581800000|2021-08-10 07:50:00|11727.6|11727|11730.7|11730.1|11731.3|11730.7|11727.4|11726.5|449
1628582100000|2021-08-10 07:55:00|11730.6|11730|11732|11731.1|11732.7|11731.9|11730.3|11729.6|432
1628582400000|2021-08-10 08:00:00|11731.9|11731.3|11729.6|11729|11733.1|11732.2|11728.1|11727.3|490
1628582700000|2021-08-10 08:05:00|11729.7|11729.1|11734|11733.4|11735.1|11734.3|11729.7|11728.8|438
1628583000000|2021-08-10 08:10:00|11734.1|11733.5|11734.8|11733.9|11735.5|11734.6|11733.4|11732.8|428
1628583300000|2021-08-10 08:15:00|11734.9|11734|11736|11735.1|11736.2|11735.4|11734.4|11733.5|265
1628583600000|2021-08-10 08:20:00|11735.7|11735|11734.2|11733.3|11736.1|11735.2|11732.7|11732.1|343
1628583900000|2021-08-10 08:25:00|11734.3|11733.4|11735.3|11734.4|11736.4|11735.7|11734.1|11733.3|348
1628584200000|2021-08-10 08:30:00|11735.4|11734.5|11733|11732.4|11736.4|11735.7|11731.4|11730.6|546
1628584500000|2021-08-10 08:35:00|11733.1|11732.5|11733.6|11733|11735|11734.2|11731.2|11730.6|505
1628584800000|2021-08-10 08:40:00|11733.5|11732.9|11739.2|11738.3|11739.4|11738.6|11733.2|11732.4|443
1628585100000|2021-08-10 08:45:00|11739.1|11738.2|11736.6|11736|11739.2|11738.5|11736.5|11735.8|416
1628585400000|2021-08-10 08:50:00|11736.7|11735.8|11733.5|11732.9|11738.2|11737.5|11733.5|11732.7|433
1628585700000|2021-08-10 08:55:00|11733.4|11732.8|11732.8|11731.6|11733.8|11733.2|11731.9|11730.8|380
1628586000000|2021-08-10 09:00:00|11732.3|11731.4|11729.5|11728.6|11733.1|11731.5|11726.2|11725.5|705
1628586300000|2021-08-10 09:05:00|11729.4|11728.5|11730.5|11729.6|11731.8|11730.9|11728.6|11727.8|604
1628586600000|2021-08-10 09:10:00|11730.4|11729.5|11730.1|11729.2|11731.6|11730.8|11729.2|11728.5|510
1628586900000|2021-08-10 09:15:00|11730.5|11729.5|11730.2|11729.6|11730.7|11729.9|11727.9|11727.2|443
1628587200000|2021-08-10 09:20:00|11730.3|11729.7|11729.1|11728.2|11730.4|11729.7|11727.7|11727|449
1628587500000|2021-08-10 09:25:00|11728.9|11728.3|11725.3|11724.4|11729|11728.3|11722.6|11721.7|445
1628587800000|2021-08-10 09:30:00|11725.4|11724.5|11727|11726.4|11727.9|11727.1|11724.9|11724.3|379
1628588100000|2021-08-10 09:35:00|11727.1|11726.5|11727.8|11726.9|11728.4|11727.6|11725.5|11724.7|341
1628588400000|2021-08-10 09:40:00|11727.7|11727.1|11725.3|11724.4|11728.5|11727.8|11725.1|11724.4|353
1628588700000|2021-08-10 09:45:00|11725.4|11724.5|11724.2|11723.6|11725.9|11725.1|11723.1|11722.5|432
1628589000000|2021-08-10 09:50:00|11724.3|11723.7|11726.2|11725.6|11726.4|11725.7|11724.2|11723.4|292
1628589300000|2021-08-10 09:55:00|11726.6|11726|11724|11723.4|11727.4|11726.7|11724|11723.4|336
1628589600000|2021-08-10 10:00:00|11724.1|11723.5|11722.3|11721.4|11724.3|11723.7|11721.5|11720.7|442
1628589900000|2021-08-10 10:05:00|11722.4|11721.5|11722.2|11721.3|11723.5|11722.7|11722|11721.3|250
1628590200000|2021-08-10 10:10:00|11722.3|11721.4|11718.1|11717.5|11723.9|11723.1|11718|11717.1|336
1628590500000|2021-08-10 10:15:00|11718.2|11717.6|11719.3|11718.4|11719.3|11718.7|11716.5|11715.8|517
1628590800000|2021-08-10 10:20:00|11719.1|11718.5|11721.4|11720.5|11721.5|11720.7|11719.1|11718.4|340
1628591100000|2021-08-10 10:25:00|11721.5|11720.9|11720.6|11720|11721.9|11721.2|11719.6|11718.8|351
1628591400000|2021-08-10 10:30:00|11720.8|11719.9|11722.3|11721.4|11722.4|11721.7|11720.6|11719.8|389
1628591700000|2021-08-10 10:35:00|11722.2|11721.6|11724.6|11723.7|11724.7|11723.9|11722|11721.3|386
1628592000000|2021-08-10 10:40:00|11724.7|11723.8|11723.4|11722.5|11724.7|11723.8|11719.1|11718.3|518
1628592300000|2021-08-10 10:45:00|11723.3|11722.7|11725.6|11725|11725.7|11725.1|11722.8|11722.1|421
1628592600000|2021-08-10 10:50:00|11725.7|11725.1|11726.4|11725.5|11728|11727.4|11725.3|11724.6|362
1628592900000|2021-08-10 10:55:00|11726.5|11725.6|11726.7|11726.1|11728.7|11728|11725.5|11724.8|418
1628593200000|2021-08-10 11:00:00|11726.9|11726|11724.2|11723.6|11727.9|11727.2|11723|11722.2|460
1628593500000|2021-08-10 11:05:00|11724.4|11723.5|11723.3|11722.4|11724.6|11723.7|11721.7|11720.8|403
1628593800000|2021-08-10 11:10:00|11723|11722.1|11724.7|11723.8|11725.2|11724.4|11721.9|11721.2|408
1628594100000|2021-08-10 11:15:00|11724.5|11723.9|11722.6|11722|11724.8|11724|11721.6|11720.9|366
1628594400000|2021-08-10 11:20:00|11722.9|11721.9|11725.3|11724.7|11725.7|11725|11722.6|11721.8|418
1628594700000|2021-08-10 11:25:00|11725.5|11724.6|11723.6|11723|11726.9|11726.1|11723.4|11722.7|430
1628595000000|2021-08-10 11:30:00|11723.7|11723.1|11722.1|11721.5|11724.3|11723.6|11721.6|11720.8|410
1628595300000|2021-08-10 11:35:00|11722|11721.4|11721.2|11720.3|11722.7|11722|11720.1|11719.3|384
1628595600000|2021-08-10 11:40:00|11721.4|11720.6|11720.4|11719.8|11721.8|11721.1|11720|11719.2|333
1628595900000|2021-08-10 11:45:00|11720.3|11719.7|11719.2|11718.6|11720.5|11719.8|11718.3|11717.7|392
1628596200000|2021-08-10 11:50:00|11719.1|11718.5|11721.8|11721.2|11722.1|11721.3|11718|11717.3|483
1628596500000|2021-08-10 11:55:00|11721.9|11721|11722.7|11722.1|11723.3|11722.6|11721.6|11720.8|450
1628596800000|2021-08-10 12:00:00|11722.6|11722|11722.4|11721.5|11723.1|11722.4|11720.5|11719.9|372
1628597100000|2021-08-10 12:05:00|11722.3|11721.8|11721.4|11720.5|11723.3|11722.5|11721.1|11720.4|349
1628597400000|2021-08-10 12:10:00|11721.2|11720.6|11722.2|11721.3|11722.4|11721.6|11721.1|11720.3|343
1628597700000|2021-08-10 12:15:00|11722.3|11721.4|11720.7|11720.1|11723.1|11722.4|11720.1|11719.4|445
1628598000000|2021-08-10 12:20:00|11720.6|11720|11720.5|11719.9|11721.8|11721.1|11720.1|11719.3|545
1628598300000|2021-08-10 12:25:00|11720.4|11719.5|11722|11721.1|11723.2|11722.5|11719.5|11718.8|400
1628598600000|2021-08-10 12:30:00|11721.9|11721|11724.7|11723.8|11724.9|11724.2|11721.8|11721|399
1628598900000|2021-08-10 12:35:00|11724.6|11724|11725.1|11724.5|11725.5|11724.8|11722.9|11722.3|426
1628599200000|2021-08-10 12:40:00|11725.2|11724.6|11719.6|11719|11725.3|11724.7|11719.6|11718.9|446
1628599500000|2021-08-10 12:45:00|11719.5|11718.9|11718.6|11717.7|11720.4|11719.7|11717.5|11716.9|605
1628599800000|2021-08-10 12:50:00|11718.4|11717.8|11718|11717.4|11719.5|11718.8|11717.2|11716.6|452
1628600100000|2021-08-10 12:55:00|11717.9|11717.3|11716.4|11715.8|11719.7|11719.1|11716.4|11715.8|391
1628600400000|2021-08-10 13:00:00|11716.6|11715.7|11719.7|11718.8|11720.7|11719.9|11716.5|11715.7|738
1628600700000|2021-08-10 13:05:00|11719.5|11718.9|11713.5|11712.9|11720.5|11719.9|11713.5|11712.7|605
1628601000000|2021-08-10 13:10:00|11713.6|11713|11718.5|11717.9|11718.9|11718.1|11713.2|11712.5|685
1628601300000|2021-08-10 13:15:00|11718.6|11717.7|11718.9|11718.3|11720.3|11719.6|11718.5|11717.6|498
1628601600000|2021-08-10 13:20:00|11719|11718.1|11718.4|11717.5|11719.6|11718.9|11717.9|11717.1|384
1628601900000|2021-08-10 13:25:00|11718.3|11717.4|11715|11714.4|11718.5|11717.7|11714.9|11714.2|506
1628602200000|2021-08-10 13:30:00|11715.1|11714.5|11716.6|11716|11718.7|11717.9|11715|11714.3|660
1628602500000|2021-08-10 13:35:00|11716.5|11715.9|11714.4|11713.5|11716.9|11716.3|11713.8|11713.2|758
1628602800000|2021-08-10 13:40:00|11714.1|11713.4|11714|11713.4|11715.1|11714.4|11712.9|11712.2|570
1628603100000|2021-08-10 13:45:00|11713.9|11713.3|11711.8|11711.2|11714.7|11714|11711.2|11710.3|690
1628603400000|2021-08-10 13:50:00|11711.9|11711.3|11715.7|11715.1|11716.7|11715.9|11711.7|11711.1|600
1628603700000|2021-08-10 13:55:00|11715.8|11715.2|11716.8|11715.9|11717.3|11716.5|11715.4|11714.6|603
1628604000000|2021-08-10 14:00:00|11716.7|11715.8|11712.9|11712.3|11717|11716.2|11712.4|11711.8|577
1628604300000|2021-08-10 14:05:00|11712.8|11712.2|11716|11715.4|11716.6|11716|11710.6|11709.8|702
1628604600000|2021-08-10 14:10:00|11715.9|11715.3|11712.4|11711.8|11718|11717.4|11711.7|11710.9|787
1628604900000|2021-08-10 14:15:00|11712.7|11711.7|11710.4|11709.8|11714.3|11713.5|11710.2|11709.3|728
1628605200000|2021-08-10 14:20:00|11710.5|11709.9|11718.5|11717.9|11719|11718.1|11710.5|11709.9|788
1628605500000|2021-08-10 14:25:00|11718.4|11717.8|11715.4|11714.8|11722.4|11721.7|11715.3|11714.6|842
1628605800000|2021-08-10 14:30:00|11715.3|11714.7|11716.5|11715.9|11719.2|11718.3|11714.6|11713.7|824
1628606100000|2021-08-10 14:35:00|11716.6|11716|11715|11714.1|11719|11718.2|11714.5|11713.7|647
1628606400000|2021-08-10 14:40:00|11714.9|11714|11715.3|11714.4|11716.3|11715.6|11713.3|11712.6|639
1628606700000|2021-08-10 14:45:00|11715.2|11714.6|11712.8|11712.2|11715.5|11714.8|11711.8|11711.2|601
1628607000000|2021-08-10 14:50:00|11712.6|11712|11715.9|11715|11716.3|11715.4|11710.6|11710|741
1628607300000|2021-08-10 14:55:00|11715.8|11715.2|11720.1|11719.5|11720.7|11720|11715.8|11715.1|786
1628607600000|2021-08-10 15:00:00|11720|11719.4|11720.3|11719.4|11721|11720.3|11717.7|11717.1|634
1628607900000|2021-08-10 15:05:00|11720.2|11719.7|11721.3|11720.4|11722.9|11722|11719.5|11718.8|533
1628608200000|2021-08-10 15:10:00|11721.1|11720.5|11721.2|11720.6|11722.3|11721.5|11719.1|11718.5|520
1628608500000|2021-08-10 15:15:00|11721.1|11720.5|11724.1|11723.2|11724.3|11723.6|11720.9|11720.1|498
1628608800000|2021-08-10 15:20:00|11723.9|11723.3|11724.8|11724.2|11724.8|11724.2|11722.9|11722.3|345
1628609100000|2021-08-10 15:25:00|11724.7|11724.1|11721.4|11720.8|11725.2|11724.5|11721.1|11720.4|379
1628609400000|2021-08-10 15:30:00|11721.5|11720.9|11718.4|11717.8|11722.2|11721.6|11718|11717.3|426
1628609700000|2021-08-10 15:35:00|11718.3|11717.5|11719.7|11719.1|11720.6|11720|11718.1|11717.4|422
1628610000000|2021-08-10 15:40:00|11719.8|11719.2|11721.3|11720.7|11721.7|11721|11718.4|11717.8|341
1628610300000|2021-08-10 15:45:00|11721.2|11720.6|11721.7|11721.1|11722.9|11722.1|11720.2|11719.5|473
1628610600000|2021-08-10 15:50:00|11721.6|11721|11723.6|11723|11724.4|11723.6|11721.5|11720.8|378
1628610900000|2021-08-10 15:55:00|11723.7|11723.1|11721|11720.1|11723.7|11723.1|11720.2|11719.4|290
1628611200000|2021-08-10 16:00:00|11720.9|11720|11717.7|11717.1|11721.8|11721|11716.2|11715.5|552
1628611500000|2021-08-10 16:05:00|11717.9|11717|11718.3|11717.7|11719.2|11718.5|11717|11716.4|406
1628611800000|2021-08-10 16:10:00|11718.4|11717.8|11718|11717.4|11718.7|11718|11716.3|11715.7|335
1628612100000|2021-08-10 16:15:00|11718.1|11717.5|11720.2|11719.6|11720.6|11720|11718|11717.2|254
1628612400000|2021-08-10 16:20:00|11720.3|11719.7|11721.1|11720.5|11721.8|11721.1|11719.6|11719|268
1628612700000|2021-08-10 16:25:00|11721|11720.4|11720.6|11720|11722.4|11721.7|11720|11719.4|294
1628613000000|2021-08-10 16:30:00|11720.5|11719.9|11721|11720.4|11721.7|11720.9|11720.3|11719.7|233
1628613300000|2021-08-10 16:35:00|11720.9|11720.3|11719.2|11718.3|11721|11720.4|11718.4|11717.8|331
1628613600000|2021-08-10 16:40:00|11719.1|11718.5|11718.6|11718|11720.2|11719.6|11718.5|11717.8|266
1628613900000|2021-08-10 16:45:00|11718.8|11718.2|11719.6|11719|11720.8|11720.2|11718.8|11718.2|329
1628614200000|2021-08-10 16:50:00|11719.5|11718.9|11718.5|11717.9|11719.5|11718.9|11718|11717.3|192
1628614500000|2021-08-10 16:55:00|11718.4|11717.8|11716.2|11715.3|11718.7|11718.1|11716|11715.2|254
1628614800000|2021-08-10 17:00:00|11716.1|11715.5|11716.1|11715.5|11717|11716.2|11715.5|11714.7|377
1628615100000|2021-08-10 17:05:00|11716|11715.4|11715.5|11714.9|11717.3|11716.6|11715.3|11714.6|286
1628615400000|2021-08-10 17:10:00|11715.4|11714.8|11717.2|11716.3|11718.6|11718|11714.7|11713.9|373
1628615700000|2021-08-10 17:15:00|11716.9|11716.4|11718.1|11717.2|11718.2|11717.5|11716|11715.2|296
1628616000000|2021-08-10 17:20:00|11717.9|11717.3|11716.2|11715.3|11718.4|11717.7|11716|11715.3|311
1628616300000|2021-08-10 17:25:00|11716|11715.4|11716.1|11715.2|11717.7|11716.9|11715.9|11715.2|294
1628616600000|2021-08-10 17:30:00|11716.2|11715.3|11716.6|11716|11716.9|11716.2|11716|11715.2|166
1628616900000|2021-08-10 17:35:00|11716.5|11715.9|11715.5|11714.9|11717.2|11716.4|11715.5|11714.8|171
1628617200000|2021-08-10 17:40:00|11715.6|11715|11717.6|11717|11717.6|11717|11715.1|11714.3|242
1628617500000|2021-08-10 17:45:00|11717.5|11716.9|11718.3|11717.4|11718.4|11717.6|11717.5|11716.8|223
1628617800000|2021-08-10 17:50:00|11718.1|11717.5|11718.3|11717.4|11719.6|11718.9|11717.2|11716.4|228
1628618100000|2021-08-10 17:55:00|11718.4|11717.5|11718.7|11718.1|11718.9|11718.3|11717.2|11716.5|364
1628618400000|2021-08-10 18:00:00|11718.8|11718.2|11718.9|11718|11720|11719.2|11718.2|11717.4|392
1628618700000|2021-08-10 18:05:00|11718.7|11718.1|11719.3|11718.7|11719.3|11718.7|11718.1|11717.3|251
1628619000000|2021-08-10 18:10:00|11719.2|11718.6|11719.8|11718.9|11719.9|11719.2|11717.7|11717|247
1628619300000|2021-08-10 18:15:00|11719.9|11719|11719.2|11718.6|11721.4|11720.6|11718.3|11717.6|384
1628619600000|2021-08-10 18:20:00|11719.1|11718.5|11720.8|11719.9|11721.2|11720.6|11719|11718.4|204
1628619900000|2021-08-10 18:25:00|11720.9|11720|11722.3|11721.7|11722.3|11721.7|11720.4|11719.8|224
1628620200000|2021-08-10 18:30:00|11722.2|11721.6|11723.2|11722.6|11723.5|11722.9|11721.6|11721|243
1628620500000|2021-08-10 18:35:00|11723.1|11722.5|11722|11721.1|11723.7|11723|11721.8|11720.9|158
1628620800000|2021-08-10 18:40:00|11722.2|11721.3|11722.1|11721.5|11722.8|11722.1|11721.2|11720.3|192
1628621100000|2021-08-10 18:45:00|11722|11721.1|11722.6|11722|11723.2|11722.4|11721.2|11720.3|159
1628621400000|2021-08-10 18:50:00|11722.5|11721.9|11722.3|11721.7|11723|11722.3|11721.8|11721|179
1628621700000|2021-08-10 18:55:00|11722.4|11721.8|11722.7|11722.1|11724|11723.4|11722.1|11721.4|368
1628622000000|2021-08-10 19:00:00|11722.8|11722.2|11722.4|11721.5|11723|11722.2|11721.9|11721.2|182
1628622300000|2021-08-10 19:05:00|11722.5|11721.6|11722.4|11721.5|11722.9|11722.1|11722.1|11721.4|120
1628622600000|2021-08-10 19:10:00|11722.3|11721.4|11722.3|11721.4|11722.4|11721.7|11721.1|11720.4|161
1628622900000|2021-08-10 19:15:00|11722.4|11721.5|11721.3|11720.4|11722.5|11721.7|11721.1|11720.3|114
1628623200000|2021-08-10 19:20:00|11721.1|11720.5|11721.2|11720.3|11721.6|11720.7|11720.9|11720.1|109
1628623500000|2021-08-10 19:25:00|11721|11720.4|11721.1|11720.2|11721.8|11720.9|11720.8|11720|175
1628623800000|2021-08-10 19:30:00|11721|11720.1|11720.9|11720.3|11721.2|11720.3|11719.9|11719.1|335
1628624100000|2021-08-10 19:35:00|11720.8|11720.2|11720|11719.1|11721|11720.3|11719.3|11718.5|198
1628624400000|2021-08-10 19:40:00|11720.1|11719.2|11719.7|11718.8|11720.4|11719.7|11719.2|11718.4|148
1628624700000|2021-08-10 19:45:00|11719.6|11718.7|11719|11718.1|11719.7|11718.8|11718|11717.3|209
1628625000000|2021-08-10 19:50:00|11718.9|11718|11719|11718.1|11719.5|11718.6|11718.3|11717.5|173
1628625300000|2021-08-10 19:55:00|11718.9|11718|11719.1|11718.2|11719.3|11718.6|11718.3|11717.6|275
1628625600000|2021-08-10 20:00:00|11719|11718.4|11719.8|11719.2|11720.2|11719.3|11718.8|11718.1|101
1628625900000|2021-08-10 20:05:00|11720|11719.1|11718.9|11718|11720|11719.2|11718.7|11717.9|74
1628626200000|2021-08-10 20:10:00|11718.8|11718.2|11718.7|11718.1|11719|11718.3|11718.2|11717.4|117
1628626500000|2021-08-10 20:15:00|11718.9|11718|11718.1|11717.5|11718.9|11718.1|11718.1|11717.3|81
1628626800000|2021-08-10 20:20:00|11718.2|11717.6|11718.2|11717.3|11718.4|11717.6|11717.6|11716.9|91
1628627100000|2021-08-10 20:25:00|11718.3|11717.4|11719.3|11718.4|11719.5|11718.9|11717.6|11716.9|127
1628627400000|2021-08-10 20:30:00|11719.4|11718.5|11718.9|11718|11719.4|11718.5|11718.5|11717.6|85
1628627700000|2021-08-10 20:35:00|11718.8|11717.9|11719.2|11718.3|11719.2|11718.4|11717.2|11716.3|143
1628628000000|2021-08-10 20:40:00|11719.1|11718.2|11719.2|11718.3|11719.4|11718.6|11719|11718.1|69
1628628300000|2021-08-10 20:45:00|11719.3|11718.4|11720.4|11719.5|11720.7|11719.8|11719.2|11718.3|150
1628628600000|2021-08-10 20:50:00|11720.3|11719.4|11720.9|11720|11721.4|11720.5|11719.8|11718.9|197
1628628900000|2021-08-10 20:55:00|11720.8|11719.9|11722.8|11718.6|11722.9|11720.6|11720.3|11718.6|372
1628629200000|2021-08-10 21:00:00|11721.4|11720.5|11722.1|11715.8|11726.2|11721.6|11721.2|11715.7|44
1628629500000|2021-08-10 21:05:00|11721.5|11716.4|11722.4|11715.9|11722.9|11716.4|11720.8|11715.4|91
1628629800000|2021-08-10 21:10:00|11721.6|11716|11722.6|11717.8|11722.8|11717.8|11721.6|11715.4|103
1628630100000|2021-08-10 21:15:00|11722|11716.6|11722.6|11717.4|11722.8|11717.8|11721.8|11715.9|62
1628630400000|2021-08-10 21:20:00|11722.7|11717.8|11722.5|11719.5|11723.7|11719.5|11721.6|11715.8|135
1628630700000|2021-08-10 21:25:00|11722.4|11718|11722.1|11719.3|11722.8|11719.5|11721.4|11717.7|120
1628631000000|2021-08-10 21:30:00|11722|11717.8|11721.9|11718.2|11722.3|11719.4|11721.7|11717.6|188
1628631300000|2021-08-10 21:35:00|11722.1|11717.9|11721.9|11718.3|11722.2|11719.4|11721.6|11717.9|128
1628631600000|2021-08-10 21:40:00|11722.1|11717.9|11722.1|11717.8|11722.3|11719.4|11721.6|11717.7|85
1628631900000|2021-08-10 21:45:00|11722|11719.2|11722.1|11719.2|11722.2|11719.2|11721.7|11717.8|60
1628632200000|2021-08-10 21:50:00|11722.5|11718.7|11721.8|11718.4|11722.9|11719.4|11721.5|11717.8|293
1628632500000|2021-08-10 21:55:00|11721.7|11718.5|11723.8|11717.3|11725.3|11719.5|11721.7|11716.5|184
1628632800000|2021-08-10 22:00:00|11723.6|11717.5|11720.3|11718.8|11724.8|11720.1|11719.9|11716.6|467
1628633100000|2021-08-10 22:05:00|11720.4|11718.7|11719.8|11718.7|11721.6|11719.1|11719.6|11718.3|259
1628633400000|2021-08-10 22:10:00|11719.7|11718.8|11720.1|11718.8|11720.4|11719.1|11719.6|11718.5|128
1628633700000|2021-08-10 22:15:00|11720|11719|11721|11720.1|11721.2|11720.1|11720|11718.9|140
1628634000000|2021-08-10 22:20:00|11720.9|11720|11720.6|11719.7|11720.9|11720|11720.4|11719.3|105
1628634300000|2021-08-10 22:25:00|11720.7|11719.8|11719.6|11718.7|11720.8|11719.8|11719.5|11718.6|83
1628634600000|2021-08-10 22:30:00|11719.7|11718.8|11720.2|11719.3|11720.4|11719.5|11719.5|11718.6|101
1628634900000|2021-08-10 22:35:00|11720.3|11719.4|11720.3|11719.4|11721.4|11720.5|11720.2|11719.3|92
1628635200000|2021-08-10 22:40:00|11720.2|11719.3|11720|11719.1|11720.4|11719.5|11719.5|11718.6|141
1628635500000|2021-08-10 22:45:00|11719.7|11718.8|11721.2|11720.3|11721.3|11720.4|11719.7|11718.8|91
1628635800000|2021-08-10 22:50:00|11721.1|11720.2|11721.7|11720.8|11721.8|11720.9|11721.1|11720.2|76
1628636100000|2021-08-10 22:55:00|11721.6|11720.7|11722.2|11721.3|11722.3|11721.4|11721.5|11720.6|59
1628636400000|2021-08-10 23:00:00|11722.3|11721.4|11721.2|11720.3|11722.8|11721.9|11720.7|11719.8|87
1628636700000|2021-08-10 23:05:00|11721.1|11720.2|11721.1|11720.2|11721.7|11720.8|11721|11720.1|68
1628637000000|2021-08-10 23:10:00|11720.8|11719.9|11720.7|11719.8|11720.8|11720.1|11720.5|11719.7|21
1628637300000|2021-08-10 23:15:00|11720.6|11719.7|11721|11720.4|11721.3|11720.5|11720.5|11719.6|35
1628637600000|2021-08-10 23:20:00|11720.9|11720.3|11720.6|11719.7|11721.3|11720.5|11720.6|11719.7|56
1628637900000|2021-08-10 23:25:00|11720.7|11719.8|11720.9|11720|11721|11720.3|11720.5|11719.7|56
1628638200000|2021-08-10 23:30:00|11720.7|11719.8|11721.6|11720.7|11722.5|11721.6|11720.7|11719.8|105
1628638500000|2021-08-10 23:35:00|11721.5|11720.6|11720.7|11719.8|11722|11721.1|11720.6|11719.7|101
1628638800000|2021-08-10 23:40:00|11720.6|11719.7|11720.5|11719.6|11721|11720.2|11720.3|11719.5|90
1628639100000|2021-08-10 23:45:00|11720.4|11719.5|11720.4|11719.5|11720.7|11720|11719.9|11719|131
1628639400000|2021-08-10 23:50:00|11720.3|11719.4|11720.6|11720|11720.8|11720|11719.8|11718.9|56
1628639700000|2021-08-10 23:55:00|11720.8|11719.9|11720.2|11719.3|11721.1|11720.2|11720.1|11719.2|84
1628640000000|2021-08-11 00:00:00|11720.3|11719.4|11718.4|11717.5|11720.5|11719.7|11717.8|11716.9|245
1628640300000|2021-08-11 00:05:00|11718.3|11717.4|11718.4|11717.8|11719.4|11718.6|11717|11716.3|174
1628640600000|2021-08-11 00:10:00|11718.3|11717.7|11717.6|11716.7|11718.5|11717.7|11717.6|11716.7|152
1628640900000|2021-08-11 00:15:00|11717.7|11716.8|11718|11717.1|11718.7|11717.9|11717.4|11716.5|142
1628641200000|2021-08-11 00:20:00|11717.8|11717.2|11716|11715.1|11718.2|11717.4|11715.8|11715|170
1628641500000|2021-08-11 00:25:00|11715.9|11715.3|11716.9|11716.3|11717.1|11716.4|11715.9|11715.1|77
1628641800000|2021-08-11 00:30:00|11717|11716.4|11717.6|11716.7|11717.8|11717|11716.9|11716|107
1628642100000|2021-08-11 00:35:00|11717.7|11716.8|11717|11716.1|11717.7|11716.9|11716.8|11715.9|122
1628642400000|2021-08-11 00:40:00|11717.1|11716.2|11716.8|11715.9|11717.6|11716.9|11715.7|11714.9|186
1628642700000|2021-08-11 00:45:00|11717.1|11716.2|11715.6|11714.7|11717.2|11716.4|11715|11714.1|151
1628643000000|2021-08-11 00:50:00|11715.7|11714.8|11716.1|11715.2|11717.1|11716.3|11715.7|11714.8|150
1628643300000|2021-08-11 00:55:00|11716|11715.1|11713.5|11712.6|11716.1|11715.2|11713.4|11712.6|273
1628643600000|2021-08-11 01:00:00|11713.4|11712.5|11712.6|11711.7|11714.8|11714|11712.3|11711.6|285
1628643900000|2021-08-11 01:05:00|11712.7|11711.8|11712.4|11711.5|11713.1|11712.5|11712.3|11711.5|146
1628644200000|2021-08-11 01:10:00|11712.6|11711.7|11714.6|11713.7|11715.1|11714.2|11712.4|11711.6|166
1628644500000|2021-08-11 01:15:00|11714.5|11713.6|11715.8|11714.9|11716.3|11715.5|11714.5|11713.6|158
1628644800000|2021-08-11 01:20:00|11715.9|11715|11717.7|11716.8|11717.8|11717|11715.8|11714.9|152
1628645100000|2021-08-11 01:25:00|11717.8|11716.9|11719.5|11718.6|11719.7|11718.9|11717.5|11716.7|203
1628645400000|2021-08-11 01:30:00|11719.6|11718.7|11719|11718.4|11719.7|11718.9|11718.5|11717.8|249
1628645700000|2021-08-11 01:35:00|11718.9|11718.3|11719.7|11718.8|11720.4|11719.7|11718.7|11717.9|197
1628646000000|2021-08-11 01:40:00|11719.6|11718.7|11719.5|11718.9|11720.6|11719.9|11719.5|11718.7|121
1628646300000|2021-08-11 01:45:00|11719.6|11719|11719.1|11718.2|11720.2|11719.5|11718.8|11717.9|124
1628646600000|2021-08-11 01:50:00|11718.9|11718|11721|11720.1|11721.3|11720.4|11718.6|11717.8|162
1628646900000|2021-08-11 01:55:00|11721.1|11720.2|11721.6|11720.7|11721.8|11720.9|11719.6|11718.9|192
1628647200000|2021-08-11 02:00:00|11721.7|11720.8|11721.2|11720.3|11722.3|11721.4|11720.8|11719.9|187
1628647500000|2021-08-11 02:05:00|11720.9|11720|11722.2|11721.3|11722.2|11721.4|11720.1|11719.3|197
1628647800000|2021-08-11 02:10:00|11722.1|11721.2|11722.8|11721.9|11722.9|11722|11721.1|11720.2|212
1628648100000|2021-08-11 02:15:00|11722.9|11722|11722.9|11722|11722.9|11722.1|11722.5|11721.6|136
1628648400000|2021-08-11 02:20:00|11722.8|11721.9|11724.3|11723.4|11725.3|11724.4|11722.5|11721.7|261
1628648700000|2021-08-11 02:25:00|11724.4|11723.5|11723.9|11723.3|11725.2|11724.5|11723.9|11723.2|189
1628649000000|2021-08-11 02:30:00|11724|11723.4|11724.8|11723.9|11724.8|11724|11723.5|11722.8|149
1628649300000|2021-08-11 02:35:00|11724.6|11724|11724.1|11723.5|11725.6|11724.9|11723.4|11722.6|233
1628649600000|2021-08-11 02:40:00|11724.2|11723.6|11724.4|11723.5|11724.8|11724.1|11724|11723.3|127
1628649900000|2021-08-11 02:45:00|11724.3|11723.4|11723.7|11722.8|11724.3|11723.5|11723.4|11722.7|150
1628650200000|2021-08-11 02:50:00|11723.6|11723|11724.2|11723.6|11724.6|11724|11723.5|11722.7|115
1628650500000|2021-08-11 02:55:00|11724.4|11723.8|11725.6|11724.7|11725.7|11724.9|11724.4|11723.7|133
1628650800000|2021-08-11 03:00:00|11725.1|11724.5|11724.4|11723.8|11726.1|11725.2|11724|11723.2|158
1628651100000|2021-08-11 03:05:00|11724.3|11723.7|11724.6|11723.7|11724.7|11723.9|11723.4|11722.6|158
1628651400000|2021-08-11 03:10:00|11724.7|11723.8|11724|11723.1|11724.7|11723.8|11723.3|11722.4|182
1628651700000|2021-08-11 03:15:00|11723.8|11722.9|11722|11721.1|11723.8|11722.9|11721.9|11721|166
1628652000000|2021-08-11 03:20:00|11722.1|11721.2|11722.1|11721.2|11722.7|11722|11721.9|11721|187
1628652300000|2021-08-11 03:25:00|11721.9|11721.3|11721.5|11720.6|11723.1|11722.3|11721.5|11720.6|128
1628652600000|2021-08-11 03:30:00|11721.4|11720.5|11721.3|11720.4|11721.7|11720.8|11721|11720.1|121
1628652900000|2021-08-11 03:35:00|11721.4|11720.5|11721.7|11721.1|11722.2|11721.4|11721.2|11720.3|82
1628653200000|2021-08-11 03:40:00|11721.6|11721|11721.2|11720.3|11721.7|11721.1|11720.9|11720.1|168
1628653500000|2021-08-11 03:45:00|11721.1|11720.2|11719.5|11718.6|11721.2|11720.4|11719.4|11718.6|124
1628653800000|2021-08-11 03:50:00|11719.6|11718.7|11718.5|11717.6|11719.7|11719|11718.4|11717.5|121
1628654100000|2021-08-11 03:55:00|11718.6|11717.7|11719.1|11718.2|11719.2|11718.3|11718.3|11717.5|144
1628654400000|2021-08-11 04:00:00|11719|11718.1|11719.5|11718.6|11719.8|11718.9|11718.6|11717.8|100
1628654700000|2021-08-11 04:05:00|11719.6|11718.7|11719|11718.1|11719.6|11718.8|11718.3|11717.5|87
1628655000000|2021-08-11 04:10:00|11719.1|11718.2|11719.4|11718.8|11719.7|11719.1|11718.7|11717.8|104
1628655300000|2021-08-11 04:15:00|11719.3|11718.7|11720|11719.1|11720.4|11719.5|11719.3|11718.6|111
1628655600000|2021-08-11 04:20:00|11720.1|11719.2|11720.6|11719.7|11720.7|11719.8|11719.9|11719.1|103
1628655900000|2021-08-11 04:25:00|11720.5|11719.6|11720|11719.1|11720.8|11719.9|11719.7|11718.8|118
1628656200000|2021-08-11 04:30:00|11719.8|11718.9|11720|11719.1|11720.3|11719.4|11719.8|11718.9|126
1628656500000|2021-08-11 04:35:00|11720.1|11719.2|11720.2|11719.3|11720.5|11719.8|11719.8|11719.1|59
1628656800000|2021-08-11 04:40:00|11720.1|11719.2|11719.6|11718.7|11721|11720.1|11719.6|11718.7|100
1628657100000|2021-08-11 04:45:00|11719.4|11718.8|11719.1|11718.2|11719.6|11718.8|11718.7|11718|122
1628657400000|2021-08-11 04:50:00|11719.2|11718.3|11718.5|11717.6|11719.5|11718.6|11718.4|11717.5|109
1628657700000|2021-08-11 04:55:00|11718.4|11717.5|11718.6|11717.7|11718.6|11717.7|11717.6|11716.7|89
1628658000000|2021-08-11 05:00:00|11718.8|11718.2|11718.3|11717.7|11718.9|11718.2|11718|11717.1|154
1628658300000|2021-08-11 05:05:00|11718.4|11717.5|11718.6|11717.7|11719.1|11718.3|11718.2|11717.3|136
1628658600000|2021-08-11 05:10:00|11718.7|11717.8|11719.6|11718.7|11719.7|11718.8|11718.5|11717.6|129
1628658900000|2021-08-11 05:15:00|11719.7|11718.8|11720|11719.1|11720.1|11719.3|11719|11718.1|125
1628659200000|2021-08-11 05:20:00|11720.2|11719.4|11721|11720.4|11721.8|11721|11720|11719.2|164
1628659500000|2021-08-11 05:25:00|11721.2|11720.3|11721.1|11720.2|11721.2|11720.4|11719.9|11719|132
1628659800000|2021-08-11 05:30:00|11721|11720.1|11721.6|11720.7|11721.6|11720.8|11720.5|11719.8|115
1628660100000|2021-08-11 05:35:00|11721.5|11720.6|11720.1|11719.2|11721.6|11720.7|11720|11719.2|183
1628660400000|2021-08-11 05:40:00|11720.2|11719.3|11718.5|11717.6|11720.7|11719.9|11718.4|11717.5|194
1628660700000|2021-08-11 05:45:00|11718.6|11717.7|11718.4|11717.5|11718.8|11717.9|11717.5|11716.7|148
1628661000000|2021-08-11 05:50:00|11718.3|11717.4|11716.9|11716|11718.6|11717.8|11716.9|11716|245
1628661300000|2021-08-11 05:55:00|11717|11716.1|11718|11717.1|11718.3|11717.3|11715.8|11714.9|224
1628661600000|2021-08-11 06:00:00|11717.8|11716.9|11715.1|11714.2|11718.3|11717.4|11715.1|11714.2|291
1628661900000|2021-08-11 06:05:00|11715.2|11714.3|11714|11713.1|11715.7|11714.8|11713.5|11712.6|353
1628662200000|2021-08-11 06:10:00|11713.9|11713|11713.4|11712.8|11715.1|11714.5|11712.2|11711.3|419
1628662500000|2021-08-11 06:15:00|11713.3|11712.5|11712.2|11711.3|11715|11714.2|11712.2|11711.3|414
1628662800000|2021-08-11 06:20:00|11712.4|11711.5|11711|11710.1|11713.1|11712.2|11710.5|11709.6|370
1628663100000|2021-08-11 06:25:00|11711.1|11710.2|11711.6|11710.7|11713|11712.2|11711|11710.1|336
1628663400000|2021-08-11 06:30:00|11711.4|11710.8|11709.9|11709|11712.3|11711.6|11709.7|11708.9|437
1628663700000|2021-08-11 06:35:00|11709.8|11708.9|11709|11708.1|11712|11711.1|11708.8|11708|389
1628664000000|2021-08-11 06:40:00|11708.9|11708.4|11708.8|11707.9|11710.3|11709.6|11707.7|11707|290
1628664300000|2021-08-11 06:45:00|11708.7|11708.1|11711.1|11710.2|11712.5|11711.7|11708.4|11707.5|396
1628664600000|2021-08-11 06:50:00|11711.9|11711|11714.1|11713.2|11715.6|11714.8|11711.9|11711|356
1628664900000|2021-08-11 06:55:00|11713.9|11713.3|11709.8|11709.2|11714.2|11713.3|11709.5|11708.7|373
1628665200000|2021-08-11 07:00:00|11709.7|11709.1|11710.5|11709.9|11711.6|11710.8|11708.7|11708.1|480
1628665500000|2021-08-11 07:05:00|11710.4|11709.8|11709.4|11708.5|11713.2|11712.3|11709.3|11708.4|489
1628665800000|2021-08-11 07:10:00|11709.5|11708.6|11710.2|11709.6|11710.7|11710|11708.8|11707.9|410
1628666100000|2021-08-11 07:15:00|11710.3|11709.7|11706.6|11706|11712.1|11711.4|11706.4|11705.7|484
1628666400000|2021-08-11 07:20:00|11706.8|11705.9|11707.7|11707.1|11709.2|11708.4|11706.5|11705.8|453
1628666700000|2021-08-11 07:25:00|11707.5|11706.9|11709.6|11709|11710.6|11709.7|11706.4|11705.8|415
1628667000000|2021-08-11 07:30:00|11709.7|11708.8|11712.2|11711.3|11712.3|11711.4|11706.9|11706.2|512
1628667300000|2021-08-11 07:35:00|11712.1|11711.2|11712|11711.4|11715.2|11714.4|11711|11710.2|493
1628667600000|2021-08-11 07:40:00|11712.1|11711.5|11712.2|11711.6|11712.4|11711.7|11708.2|11707.5|460
1628667900000|2021-08-11 07:45:00|11712.4|11711.5|11711.2|11710.3|11712.7|11712|11709.2|11708.4|407
1628668200000|2021-08-11 07:50:00|11711.1|11710.2|11712.3|11711.4|11713.2|11712.4|11710|11709.2|483
1628668500000|2021-08-11 07:55:00|11712.1|11711.5|11713.1|11712.5|11713.4|11712.6|11710.4|11709.6|491
1628668800000|2021-08-11 08:00:00|11713.2|11712.3|11713.6|11712.7|11714.1|11713.4|11711.9|11711.1|440
1628669100000|2021-08-11 08:05:00|11713.5|11712.6|11716.7|11715.8|11716.8|11716|11713|11712.4|339
1628669400000|2021-08-11 08:10:00|11716.3|11715.7|11718.6|11717.7|11718.8|11718|11716.2|11715.4|344
1628669700000|2021-08-11 08:15:00|11718.4|11717.8|11718.1|11717.2|11718.9|11718.2|11715.9|11715.3|492
1628670000000|2021-08-11 08:20:00|11718|11717.4|11715.3|11714.7|11718.8|11718|11714.3|11713.5|401
1628670300000|2021-08-11 08:25:00|11715.1|11714.5|11715.1|11714.2|11717.1|11716.2|11714.9|11714.1|397
1628670600000|2021-08-11 08:30:00|11714.9|11714.3|11713.5|11712.6|11715.6|11714.9|11712.4|11711.7|362
1628670900000|2021-08-11 08:35:00|11713.4|11712.8|11711.3|11710.7|11714.2|11713.4|11711.3|11710.5|229
1628671200000|2021-08-11 08:40:00|11711.4|11710.8|11711.8|11710.9|11712.1|11711.3|11710.6|11709.7|249
1628671500000|2021-08-11 08:45:00|11712|11711.1|11712.1|11711.2|11712.7|11711.8|11709.7|11708.8|310
1628671800000|2021-08-11 08:50:00|11712|11711.1|11714.4|11713.8|11714.7|11713.9|11710.8|11710.1|348
1628672100000|2021-08-11 08:55:00|11714.5|11713.9|11713.1|11712.2|11715.7|11714.9|11712.3|11711.5|375
1628672400000|2021-08-11 09:00:00|11713.2|11712.3|11715.4|11714.8|11715.6|11714.9|11712.9|11712|363
1628672700000|2021-08-11 09:05:00|11715.5|11714.9|11716|11715.1|11717.1|11716.3|11714.9|11714.1|368
1628673000000|2021-08-11 09:10:00|11715.9|11715.3|11715.9|11715.3|11716.3|11715.5|11713.8|11713.1|309
1628673300000|2021-08-11 09:15:00|11716|11715.1|11714.5|11713.9|11716.2|11715.5|11713.4|11712.7|352
1628673600000|2021-08-11 09:20:00|11714.6|11714|11712.6|11712|11715.2|11714.4|11712.2|11711.5|315
1628673900000|2021-08-11 09:25:00|11712.8|11711.9|11712.4|11711.8|11715.8|11714.9|11712.3|11711.6|310
1628674200000|2021-08-11 09:30:00|11712.5|11711.9|11715.7|11715.1|11715.7|11715.1|11712.4|11711.7|280
1628674500000|2021-08-11 09:35:00|11715.8|11714.9|11714.5|11713.9|11716.3|11715.6|11713.4|11712.6|239
1628674800000|2021-08-11 09:40:00|11714.4|11713.8|11713.6|11713|11714.9|11714.1|11713.6|11712.8|230
1628675100000|2021-08-11 09:45:00|11713.7|11713.1|11713|11712.1|11714.6|11713.8|11712.4|11711.6|309
1628675400000|2021-08-11 09:50:00|11712.7|11711.8|11710.5|11709.6|11713.4|11712.6|11710.1|11709.4|326
1628675700000|2021-08-11 09:55:00|11710.6|11709.7|11711|11710.4|11711.5|11710.9|11710.3|11709.6|317
1628676000000|2021-08-11 10:00:00|11711.1|11710.2|11710.7|11709.8|11712.2|11711.4|11709.6|11708.9|313
1628676300000|2021-08-11 10:05:00|11710.5|11709.9|11711.8|11711.2|11712.1|11711.4|11710.5|11709.7|246
1628676600000|2021-08-11 10:10:00|11711.9|11711.3|11711.2|11710.3|11712|11711.3|11710.6|11709.8|251
1628676900000|2021-08-11 10:15:00|11711.7|11710.8|11710.2|11709.3|11711.9|11711.2|11710|11709.3|412
1628677200000|2021-08-11 10:20:00|11710.3|11709.4|11710.3|11709.4|11711.3|11710.5|11708.9|11708.2|551
1628677500000|2021-08-11 10:25:00|11710.4|11709.5|11711.2|11710.6|11712.2|11711.4|11709.7|11709|387
1628677800000|2021-08-11 10:30:00|11711.1|11710.5|11711.7|11710.8|11712.2|11711.5|11710.6|11709.8|252
1628678100000|2021-08-11 10:35:00|11711.6|11710.7|11713.6|11712.7|11714.8|11714|11711.5|11710.7|340
1628678400000|2021-08-11 10:40:00|11713.5|11712.9|11713.4|11712.5|11714.2|11713.4|11713|11712.1|293
1628678700000|2021-08-11 10:45:00|11713.6|11712.8|11713.6|11713|11713.8|11713|11712.7|11711.9|284
1628679000000|2021-08-11 10:50:00|11713.7|11713.1|11715|11714.4|11715.4|11714.7|11712.8|11712|285
1628679300000|2021-08-11 10:55:00|11714.9|11714.3|11715|11714.1|11717.3|11716.5|11713.4|11712.6|314
1628679600000|2021-08-11 11:00:00|11714.9|11714.3|11712|11711.1|11715|11714.3|11711.7|11710.8|397
1628679900000|2021-08-11 11:05:00|11711.9|11711|11711.8|11711.2|11712.7|11711.9|11710|11709.2|352
1628680200000|2021-08-11 11:10:00|11711.7|11711.1|11714.3|11713.4|11714.7|11714|11711.5|11710.8|253
1628680500000|2021-08-11 11:15:00|11714.2|11713.6|11714.7|11713.8|11716|11715.4|11714|11713.2|267
1628680800000|2021-08-11 11:20:00|11714.5|11713.9|11714.9|11714|11716.5|11715.9|11714.3|11713.7|296
1628681100000|2021-08-11 11:25:00|11714.7|11713.8|11713.4|11712.8|11715.2|11714.4|11713.1|11712.3|239
1628681400000|2021-08-11 11:30:00|11713.6|11712.7|11714.1|11713.2|11714.4|11713.6|11712.4|11711.6|223
1628681700000|2021-08-11 11:35:00|11714|11713.1|11715.5|11714.9|11716.7|11715.9|11713.4|11712.7|313
1628682000000|2021-08-11 11:40:00|11715.7|11714.8|11715.9|11715|11716.7|11715.9|11714.9|11714.2|256
1628682300000|2021-08-11 11:45:00|11715.6|11715.1|11717.1|11716.5|11718.2|11717.5|11715.6|11714.9|281
1628682600000|2021-08-11 11:50:00|11717|11716.4|11716|11715.4|11717.2|11716.5|11715.5|11714.9|249
1628682900000|2021-08-11 11:55:00|11716.2|11715.3|11716|11715.4|11718.1|11717.3|11715.3|11714.7|420
1628683200000|2021-08-11 12:00:00|11716.2|11715.6|11717.5|11716.6|11717.7|11716.9|11713.5|11712.8|447
1628683500000|2021-08-11 12:05:00|11717.4|11716.5|11716.1|11715.5|11717.4|11716.6|11715.6|11714.8|402
1628683800000|2021-08-11 12:10:00|11716|11715.4|11718.8|11717.9|11719.3|11718.6|11713.4|11712.7|460
1628684100000|2021-08-11 12:15:00|11718.6|11718|11720.2|11719.3|11721.4|11720.8|11718.1|11717.5|435
1628684400000|2021-08-11 12:20:00|11720|11719.4|11718.9|11718.3|11720.2|11719.4|11716.9|11716.2|469
1628684700000|2021-08-11 12:25:00|11719.1|11718.2|11719.5|11716.2|11721|11720.2|11717.4|11715.1|544
1628685000000|2021-08-11 12:30:00|11719.4|11716.1|11736|11735.1|11739.2|11736.8|11719.3|11715.9|1955
1628685300000|2021-08-11 12:35:00|11736.1|11735.2|11741.5|11740.6|11744.6|11743.7|11736.1|11735.2|1407
1628685600000|2021-08-11 12:40:00|11741.7|11740.8|11745|11744.1|11750|11749.1|11739.8|11738.9|1331
1628685900000|2021-08-11 12:45:00|11744.8|11744.2|11739.7|11738.8|11745.9|11745|11738.6|11737.7|1180
1628686200000|2021-08-11 12:50:00|11739.6|11738.7|11727.5|11726.6|11740.6|11740|11726.9|11726.1|1047
1628686500000|2021-08-11 12:55:00|11727.6|11726.7|11737.2|11736.3|11739.2|11738.3|11726.9|11726.1|941
1628686800000|2021-08-11 13:00:00|11737.3|11736.4|11733.8|11733.2|11738.6|11737.8|11733.6|11732.9|960
1628687100000|2021-08-11 13:05:00|11733.9|11733|11732.6|11731.7|11734|11733.4|11726.1|11725.4|1067
1628687400000|2021-08-11 13:10:00|11732.5|11731.6|11733.2|11732.6|11735.7|11735|11728.7|11728|933
1628687700000|2021-08-11 13:15:00|11733.3|11732.7|11738.8|11737.9|11739.9|11739.1|11732.4|11731.7|775
1628688000000|2021-08-11 13:20:00|11738.6|11738|11736.7|11736.1|11740.3|11739.6|11735.5|11734.9|743
1628688300000|2021-08-11 13:25:00|11736.6|11736|11740.9|11740|11742.6|11741.7|11736.6|11736|720
1628688600000|2021-08-11 13:30:00|11740.6|11739.9|11744.8|11744.2|11747.2|11746.6|11738.4|11737.8|1016
1628688900000|2021-08-11 13:35:00|11744.3|11743.7|11741.4|11740.5|11745.4|11744.6|11741.1|11740.3|905
1628689200000|2021-08-11 13:40:00|11741.3|11740.4|11740.9|11740|11744.9|11744|11736.8|11736|798
1628689500000|2021-08-11 13:45:00|11741|11740.1|11736.2|11735.6|11742.1|11741.4|11735.8|11735.2|918
1628689800000|2021-08-11 13:50:00|11736.3|11735.7|11737|11736.4|11737.8|11737.2|11735.1|11734.4|779
1628690100000|2021-08-11 13:55:00|11737.1|11736.5|11734.4|11733.8|11737.2|11736.6|11734.4|11733.7|565
1628690400000|2021-08-11 14:00:00|11734.5|11733.9|11730.6|11729.7|11735|11734.4|11730.3|11729.6|676
1628690700000|2021-08-11 14:05:00|11730.5|11729.6|11733.1|11732.2|11733.4|11732.7|11730.3|11729.5|587
1628691000000|2021-08-11 14:10:00|11733|11732.1|11732.2|11731.6|11733.4|11732.7|11729.9|11729.2|550
1628691300000|2021-08-11 14:15:00|11732.1|11731.5|11731.6|11731|11735.8|11735.1|11731.3|11730.7|613
1628691600000|2021-08-11 14:20:00|11731.5|11730.9|11732.3|11731.7|11734.4|11733.7|11730.6|11729.8|580
1628691900000|2021-08-11 14:25:00|11732.4|11731.5|11732.2|11731.3|11736|11735.1|11732.2|11731.3|607
1628692200000|2021-08-11 14:30:00|11732.1|11731.6|11731.4|11730.8|11733.5|11732.8|11729.7|11728.9|712
1628692500000|2021-08-11 14:35:00|11731.3|11730.7|11733.4|11732.5|11735.5|11734.6|11729.7|11728.9|556
1628692800000|2021-08-11 14:40:00|11733.5|11732.6|11736.9|11736|11737.4|11736.6|11733.5|11732.6|567
1628693100000|2021-08-11 14:45:00|11736.5|11736.3|11740.1|11739.2|11740.5|11739.9|11735.6|11734.8|592
1628693400000|2021-08-11 14:50:00|11740|11739.4|11737.3|11736.7|11741.4|11740.8|11736.5|11735.7|654
1628693700000|2021-08-11 14:55:00|11737.2|11736.6|11739.5|11738.9|11741.3|11740.7|11737.2|11736.5|643
1628694000000|2021-08-11 15:00:00|11739.4|11738.8|11739.2|11738.6|11740.1|11739.4|11737.5|11736.9|494
1628694300000|2021-08-11 15:05:00|11739.1|11738.5|11741.1|11740.5|11741.4|11740.6|11738.6|11738|415
1628694600000|2021-08-11 15:10:00|11741.2|11740.6|11741.3|11740.4|11742.3|11741.6|11740.6|11739.7|391
1628694900000|2021-08-11 15:15:00|11741.1|11740.2|11733.9|11733|11741.2|11740.3|11733.5|11732.8|468
1628695200000|2021-08-11 15:20:00|11733.7|11733.1|11735.8|11734.9|11735.9|11735.2|11733.4|11732.6|421
1628695500000|2021-08-11 15:25:00|11735.9|11735|11737.5|11736.9|11738|11737.2|11734.6|11733.9|378
1628695800000|2021-08-11 15:30:00|11737.7|11736.8|11738.5|11737.6|11738.6|11737.8|11735.7|11735.1|445
1628696100000|2021-08-11 15:35:00|11738.4|11737.5|11736.9|11736|11738.7|11738|11736.7|11736|331
1628696400000|2021-08-11 15:40:00|11736.8|11736.2|11737.2|11736.6|11738.2|11737.5|11735.1|11734.4|431
1628696700000|2021-08-11 15:45:00|11737.3|11736.7|11739|11738.1|11739.4|11738.8|11737.2|11736.6|412
1628697000000|2021-08-11 15:50:00|11738.8|11738.2|11739.4|11738.8|11740.7|11740|11738.4|11737.7|341
1628697300000|2021-08-11 15:55:00|11739.3|11738.7|11737.1|11736.5|11739.4|11738.8|11736.4|11735.6|273
1628697600000|2021-08-11 16:00:00|11737|11736.4|11735.6|11735|11737.3|11736.7|11735.1|11734.4|445
1628697900000|2021-08-11 16:05:00|11735.7|11735.1|11735|11734.4|11736.5|11735.8|11734.4|11733.8|315
1628698200000|2021-08-11 16:10:00|11734.9|11734.3|11736.7|11736.1|11737.2|11736.6|11734.3|11733.7|289
1628698500000|2021-08-11 16:15:00|11736.8|11735.9|11738.4|11737.5|11738.4|11737.8|11736.5|11735.9|262
1628698800000|2021-08-11 16:20:00|11738.3|11737.4|11738.5|11737.6|11739.4|11738.7|11737.7|11737|210
1628699100000|2021-08-11 16:25:00|11738.6|11738|11738.8|11737.9|11739|11738.4|11738.1|11737.4|216
1628699400000|2021-08-11 16:30:00|11738.7|11737.8|11741.3|11740.7|11741.6|11740.9|11738.2|11737.4|214
1628699700000|2021-08-11 16:35:00|11741|11740.4|11743.9|11743.3|11744.1|11743.5|11740.9|11740.1|313
1628700000000|2021-08-11 16:40:00|11744|11743.4|11744.9|11744|11745.1|11744.4|11743.5|11742.7|408
1628700300000|2021-08-11 16:45:00|11744.8|11743.9|11744.6|11743.7|11745|11744.3|11743.6|11742.9|325
1628700600000|2021-08-11 16:50:00|11744.7|11743.8|11744.3|11743.4|11745.1|11744.4|11744|11743.3|277
1628700900000|2021-08-11 16:55:00|11744.4|11743.5|11748.7|11748.1|11749|11748.1|11744.4|11743.5|405
1628701200000|2021-08-11 17:00:00|11748.8|11748.2|11748.8|11748.2|11754.4|11753.5|11745.5|11744.9|876
1628701500000|2021-08-11 17:05:00|11748.7|11748.1|11749.8|11748.9|11750.1|11749.5|11746.5|11745.6|679
1628701800000|2021-08-11 17:10:00|11749.9|11749|11748.2|11747.3|11753.8|11753.2|11747.6|11746.8|770
1628702100000|2021-08-11 17:15:00|11748.3|11747.4|11746.3|11745.7|11748.5|11747.6|11744.5|11743.8|671
1628702400000|2021-08-11 17:20:00|11746.4|11745.8|11749.9|11749|11750|11749.1|11746.2|11745.4|503
1628702700000|2021-08-11 17:25:00|11750|11749.1|11750.9|11750.3|11751.4|11750.7|11748.7|11748|384
1628703000000|2021-08-11 17:30:00|11751|11750.4|11750.4|11749.5|11751.5|11750.6|11748.8|11747.9|439
1628703300000|2021-08-11 17:35:00|11750.3|11749.7|11750.1|11749.2|11751.4|11750.8|11749.7|11749|397
1628703600000|2021-08-11 17:40:00|11750.2|11749.3|11748.4|11747.5|11750.5|11749.8|11746.5|11745.6|393
1628703900000|2021-08-11 17:45:00|11748.5|11747.6|11746.8|11746.2|11748.6|11747.7|11746.8|11746.1|350
1628704200000|2021-08-11 17:50:00|11746.9|11745.9|11747.8|11747.2|11748.6|11747.8|11746|11745.4|391
1628704500000|2021-08-11 17:55:00|11747.9|11747.3|11747.5|11746.9|11748.5|11747.8|11746.2|11745.5|324
1628704800000|2021-08-11 18:00:00|11747.6|11747|11747|11746.1|11748.1|11747.4|11745.9|11745.3|338
1628705100000|2021-08-11 18:05:00|11747.1|11746.5|11747.9|11747|11748.3|11747.4|11746.4|11745.5|284
1628705400000|2021-08-11 18:10:00|11748|11747.1|11746.5|11745.6|11748|11747.1|11746.1|11745.3|294
1628705700000|2021-08-11 18:15:00|11746.4|11745.8|11743.7|11743.1|11746.8|11746|11743.3|11742.7|305
1628706000000|2021-08-11 18:20:00|11743.8|11743.2|11744.2|11743.6|11744.6|11743.9|11743.3|11742.6|233
1628706300000|2021-08-11 18:25:00|11744.1|11743.5|11742.8|11742.2|11744.5|11743.7|11742.6|11741.9|336
1628706600000|2021-08-11 18:30:00|11742.7|11742.1|11743.4|11742.5|11744.6|11743.9|11742.7|11741.9|273
1628706900000|2021-08-11 18:35:00|11743.5|11742.6|11743|11742.1|11743.5|11742.8|11742.3|11741.5|204
1628707200000|2021-08-11 18:40:00|11743.1|11742.4|11742.9|11742.3|11743.8|11743.1|11742.8|11742|170
1628707500000|2021-08-11 18:45:00|11742.8|11742.2|11741.8|11741.2|11743|11742.4|11741.8|11741|215
1628707800000|2021-08-11 18:50:00|11741.9|11741.3|11740.7|11739.8|11742.1|11741.3|11739.8|11738.9|221
1628708100000|2021-08-11 18:55:00|11740.6|11739.7|11738.7|11738.1|11741|11740.2|11738.6|11737.9|495
1628708400000|2021-08-11 19:00:00|11738.9|11738|11740.3|11739.4|11741.3|11740.6|11738.8|11737.9|313
1628708700000|2021-08-11 19:05:00|11740.1|11739.5|11741.1|11740.2|11741.3|11740.5|11739.9|11739.2|226
1628709000000|2021-08-11 19:10:00|11741|11740.4|11739.8|11739.2|11741.8|11741.2|11739.5|11738.9|233
1628709300000|2021-08-11 19:15:00|11740.3|11739.4|11739.1|11738.2|11740.3|11739.5|11738.5|11737.7|248
1628709600000|2021-08-11 19:20:00|11739.2|11738.3|11739.1|11738.2|11739.7|11738.9|11738.2|11737.5|222
1628709900000|2021-08-11 19:25:00|11739|11738.1|11739.1|11738.2|11739.2|11738.5|11738.8|11738|147
1628710200000|2021-08-11 19:30:00|11739|11738.1|11739.7|11739.1|11740|11739.2|11738.8|11738|155
1628710500000|2021-08-11 19:35:00|11739.8|11739.2|11739.6|11739|11739.9|11739.3|11738.9|11738.1|131
1628710800000|2021-08-11 19:40:00|11739.5|11738.9|11740.3|11739.7|11740.7|11739.9|11739.4|11738.7|207
1628711100000|2021-08-11 19:45:00|11740.4|11739.8|11740.9|11740|11742.7|11742|11740.3|11739.7|240
1628711400000|2021-08-11 19:50:00|11740.8|11739.9|11741.5|11740.9|11741.7|11741|11740.4|11739.7|251
1628711700000|2021-08-11 19:55:00|11741.4|11740.8|11742.6|11742|11742.8|11742.1|11740.8|11740.1|228
1628712000000|2021-08-11 20:00:00|11742.5|11741.9|11742.7|11741.8|11742.8|11742.1|11742.2|11741.4|131
1628712300000|2021-08-11 20:05:00|11742.6|11741.7|11741.8|11740.9|11742.7|11742|11741.4|11740.5|106
1628712600000|2021-08-11 20:10:00|11741.9|11741|11742.3|11741.4|11742.8|11741.9|11741.6|11740.8|109
1628712900000|2021-08-11 20:15:00|11742.4|11741.5|11742.1|11741.2|11742.4|11741.7|11741.1|11740.4|108
1628713200000|2021-08-11 20:20:00|11741.7|11740.8|11741|11740.4|11741.7|11740.8|11740.9|11740.1|76
1628713500000|2021-08-11 20:25:00|11741.1|11740.2|11739.7|11738.8|11741.1|11740.4|11739.4|11738.7|101
1628713800000|2021-08-11 20:30:00|11739.6|11738.7|11742.5|11741.6|11742.7|11741.9|11739.6|11738.7|83
1628714100000|2021-08-11 20:35:00|11742.6|11741.7|11741.7|11740.8|11742.6|11741.8|11740.7|11740|85
1628714400000|2021-08-11 20:40:00|11741.6|11740.7|11742.2|11741.3|11742.3|11741.4|11741.4|11740.6|84
1628714700000|2021-08-11 20:45:00|11741.8|11740.9|11740.7|11739.8|11742.1|11741.2|11740.6|11739.7|130
1628715000000|2021-08-11 20:50:00|11740.8|11739.9|11741.1|11740.2|11741.4|11740.5|11740.3|11739.5|185
1628715300000|2021-08-11 20:55:00|11741|11740.1|11739.8|11738.2|11742.2|11740.8|11739.7|11737.4|363
1628715600000|2021-08-11 21:00:00|11739.7|11738.1|11739.8|11736.8|11740.1|11738.3|11739.4|11736.2|43
1628715900000|2021-08-11 21:05:00|11740|11736.9|11740.3|11736.1|11741.3|11737.3|11739.8|11735.7|67
1628716200000|2021-08-11 21:10:00|11740.2|11736.4|11740.7|11736.2|11741.2|11736.5|11739.6|11735.1|73
1628716500000|2021-08-11 21:15:00|11740.9|11736.4|11740.1|11735.9|11740.9|11736.6|11738.6|11735.7|110
1628716800000|2021-08-11 21:20:00|11740|11736.2|11740.4|11736.1|11740.7|11736.5|11739.8|11735.8|65
1628717100000|2021-08-11 21:25:00|11740.2|11735.9|11739.8|11735.9|11741|11736.5|11739.6|11735.9|104
1628717400000|2021-08-11 21:30:00|11739.9|11736.3|11740.1|11736.9|11741.2|11739|11739.6|11735.5|235
1628717700000|2021-08-11 21:35:00|11740|11736.6|11740.1|11736.5|11740.7|11737.4|11739.8|11736.2|260
1628718000000|2021-08-11 21:40:00|11740.2|11736.7|11740.5|11737.1|11740.8|11737.2|11739.7|11736.2|368
1628718300000|2021-08-11 21:45:00|11740.6|11737|11739.9|11736.3|11740.9|11737.3|11739.7|11736.1|164
1628718600000|2021-08-11 21:50:00|11739.8|11736.5|11742.3|11738.5|11746|11739.7|11739.7|11736.1|604
1628718900000|2021-08-11 21:55:00|11742.2|11738.1|11743.4|11738.2|11745|11739.9|11742.2|11737.4|397
1628719200000|2021-08-11 22:00:00|11743.5|11738.3|11742.3|11741|11743.7|11741.9|11741.8|11738|413
1628719500000|2021-08-11 22:05:00|11742.4|11741.1|11743|11741.8|11743.2|11741.9|11742|11741|195
1628719800000|2021-08-11 22:10:00|11742.9|11741.7|11742.1|11741.2|11743.2|11741.9|11741.9|11741|130
1628720100000|2021-08-11 22:15:00|11742.2|11741|11741.8|11740.5|11742.2|11741|11741.4|11740.4|166
1628720400000|2021-08-11 22:20:00|11741.6|11740.7|11741.6|11740.7|11741.9|11740.8|11741.4|11740.5|119
1628720700000|2021-08-11 22:25:00|11741.7|11740.8|11741.2|11740.3|11742.5|11741.4|11741|11740.1|104
1628721000000|2021-08-11 22:30:00|11741.1|11740.2|11740.7|11739.8|11741.3|11740.4|11740.1|11739.2|94
1628721300000|2021-08-11 22:35:00|11740.9|11739.7|11739.2|11738.3|11741.4|11740.3|11739.1|11738.2|96
1628721600000|2021-08-11 22:40:00|11739.3|11738.4|11740.1|11739.2|11740.2|11739.3|11739.2|11738.3|72
1628721900000|2021-08-11 22:45:00|11740.2|11739.3|11739.8|11738.9|11740.3|11739.4|11739.7|11738.8|54
1628722200000|2021-08-11 22:50:00|11739.7|11738.8|11740.2|11739.3|11740.3|11739.4|11739.7|11738.8|38
1628722500000|2021-08-11 22:55:00|11740.3|11739.4|11742.3|11741.4|11742.5|11741.6|11740.2|11739.3|120
1628722800000|2021-08-11 23:00:00|11742.1|11741.2|11740.8|11739.9|11742.4|11741.5|11740.6|11739.7|139
1628723100000|2021-08-11 23:05:00|11740.9|11740|11741|11740.1|11741.3|11740.4|11740.5|11739.6|117
1628723400000|2021-08-11 23:10:00|11740.9|11740|11740.7|11739.8|11740.9|11740|11740|11739.2|68
1628723700000|2021-08-11 23:15:00|11740.8|11739.9|11741.1|11740.5|11741.4|11740.5|11740.6|11739.7|75
1628724000000|2021-08-11 23:20:00|11741.2|11740.6|11741.4|11740.5|11741.8|11740.9|11741|11740.2|86
1628724300000|2021-08-11 23:25:00|11741.5|11740.6|11741.7|11740.8|11741.9|11741|11741.5|11740.6|54
1628724600000|2021-08-11 23:30:00|11741.6|11740.7|11741.7|11740.8|11741.9|11741.1|11741.4|11740.5|60
1628724900000|2021-08-11 23:35:00|11741.6|11741|11742.2|11741.3|11742.5|11741.8|11741.5|11740.8|67
1628725200000|2021-08-11 23:40:00|11742.1|11741.2|11742.2|11741.3|11742.8|11742|11741.9|11741|81
1628725500000|2021-08-11 23:45:00|11742|11741.1|11742.6|11741.7|11742.6|11741.7|11741.7|11740.8|76
1628725800000|2021-08-11 23:50:00|11742.5|11741.6|11741.7|11740.8|11742.6|11741.7|11741.7|11740.8|73
1628726100000|2021-08-11 23:55:00|11741.8|11740.9|11742.3|11741.4|11742.4|11741.5|11741.7|11740.9|74
1628726400000|2021-08-12 00:00:00|11742.2|11741.3|11741.5|11740.6|11743.2|11742.4|11740.9|11740|192
1628726700000|2021-08-12 00:05:00|11741.6|11740.7|11743.7|11742.8|11743.9|11743.2|11741.5|11740.6|180
1628727000000|2021-08-12 00:10:00|11743.5|11742.9|11744.2|11743.6|11744.8|11743.9|11743.5|11742.8|128
1628727300000|2021-08-12 00:15:00|11744.4|11743.5|11743.8|11742.9|11745.3|11744.5|11743.6|11742.8|130
1628727600000|2021-08-12 00:20:00|11743.7|11742.8|11742.8|11741.9|11744.1|11743.2|11742.6|11741.8|79
1628727900000|2021-08-12 00:25:00|11742.6|11742|11742.3|11741.4|11743|11742.2|11742.1|11741.2|115
1628728200000|2021-08-12 00:30:00|11742.4|11741.7|11743|11742.1|11743.2|11742.4|11742.2|11741.3|107
1628728500000|2021-08-12 00:35:00|11742.9|11742|11741.8|11740.9|11742.9|11742.1|11741.6|11740.8|105
1628728800000|2021-08-12 00:40:00|11741.7|11740.8|11741|11740.1|11742.1|11741.2|11740.6|11739.8|137
1628729100000|2021-08-12 00:45:00|11740.8|11739.9|11739.7|11738.8|11740.9|11740|11737.9|11737.2|199
1628729400000|2021-08-12 00:50:00|11739.6|11739|11741|11740.1|11741.2|11740.3|11739.1|11738.4|193
1628729700000|2021-08-12 00:55:00|11741.1|11740.2|11740.7|11739.8|11742.5|11741.6|11740.3|11739.4|167
1628730000000|2021-08-12 01:00:00|11740.8|11739.9|11740.5|11739.6|11741.8|11741.1|11738.9|11738.1|249
1628730300000|2021-08-12 01:05:00|11740.4|11739.5|11739.7|11738.8|11740.9|11740|11739.2|11738.3|284
1628730600000|2021-08-12 01:10:00|11739.8|11738.9|11739|11738.1|11740.3|11739.4|11738.3|11737.4|190
1628730900000|2021-08-12 01:15:00|11738.9|11738|11738.5|11737.6|11739.2|11738.3|11738.1|11737.2|152
1628731200000|2021-08-12 01:20:00|11738.4|11737.5|11740.3|11739.4|11740.5|11739.7|11738.1|11737.3|181
1628731500000|2021-08-12 01:25:00|11740.2|11739.3|11739.6|11738.7|11740.7|11739.9|11739.2|11738.4|243
1628731800000|2021-08-12 01:30:00|11739.3|11738.4|11740.5|11739.6|11740.5|11739.6|11739.2|11738.3|200
1628732100000|2021-08-12 01:35:00|11740.6|11739.7|11741.3|11740.4|11741.7|11740.9|11740.3|11739.5|224
1628732400000|2021-08-12 01:40:00|11741.4|11740.5|11739.6|11738.7|11741.4|11740.6|11739.1|11738.3|208
1628732700000|2021-08-12 01:45:00|11739.7|11738.8|11740.4|11739.5|11740.5|11739.7|11739.4|11738.5|109
1628733000000|2021-08-12 01:50:00|11740.5|11739.6|11739.8|11738.9|11741.4|11740.6|11739.8|11738.9|183
1628733300000|2021-08-12 01:55:00|11739.7|11738.8|11740.5|11739.6|11740.8|11740.1|11739.6|11738.7|236
1628733600000|2021-08-12 02:00:00|11740.4|11739.5|11739.3|11738.4|11740.7|11739.8|11739.1|11738.3|172
1628733900000|2021-08-12 02:05:00|11739.2|11738.3|11737.4|11736.5|11739.3|11738.5|11737.1|11736.3|187
1628734200000|2021-08-12 02:10:00|11737.3|11736.4|11735.7|11734.8|11737.9|11737|11735.4|11734.5|227
1628734500000|2021-08-12 02:15:00|11735.8|11734.9|11737.3|11736.4|11737.3|11736.4|11735|11734.1|227
1628734800000|2021-08-12 02:20:00|11737.2|11736.3|11737.7|11736.8|11737.9|11737.1|11737|11736.3|144
1628735100000|2021-08-12 02:25:00|11737.8|11736.9|11738.3|11737.4|11738.6|11737.8|11737.8|11736.9|100
1628735400000|2021-08-12 02:30:00|11738.4|11737.5|11740.1|11739.5|11740.3|11739.6|11738.3|11737.5|129
1628735700000|2021-08-12 02:35:00|11740|11739.4|11740.9|11740|11741.3|11740.6|11739.7|11738.8|160
1628736000000|2021-08-12 02:40:00|11740.8|11739.9|11740.6|11740|11741.4|11740.5|11740.4|11739.7|141
1628736300000|2021-08-12 02:45:00|11740.7|11739.8|11742|11741.1|11742.3|11741.5|11740.7|11739.8|131
1628736600000|2021-08-12 02:50:00|11742.1|11741.2|11741|11740.1|11742.3|11741.5|11740.9|11740|128
1628736900000|2021-08-12 02:55:00|11741.1|11740.2|11739.7|11738.8|11741.5|11740.6|11739|11738.1|214
1628737200000|2021-08-12 03:00:00|11739.8|11738.9|11742.3|11741.4|11742.8|11741.9|11739.8|11738.9|231
1628737500000|2021-08-12 03:05:00|11742.5|11741.6|11741|11740.1|11742.6|11741.7|11740.3|11739.6|126
1628737800000|2021-08-12 03:10:00|11741.1|11740.2|11740.4|11739.5|11741.2|11740.4|11740|11739.2|136
1628738100000|2021-08-12 03:15:00|11740.3|11739.4|11740.6|11740|11741.2|11740.3|11739.5|11738.8|146
1628738400000|2021-08-12 03:20:00|11740.5|11739.9|11740.7|11739.8|11741.1|11740.2|11739.9|11739.1|139
1628738700000|2021-08-12 03:25:00|11740.6|11739.7|11741.4|11740.5|11741.8|11741|11740.5|11739.6|137
1628739000000|2021-08-12 03:30:00|11741.5|11740.8|11741.5|11740.9|11742.2|11741.3|11741.5|11740.5|100
1628739300000|2021-08-12 03:35:00|11741.4|11740.8|11742.4|11741.5|11742.7|11741.9|11741.1|11740.3|142
1628739600000|2021-08-12 03:40:00|11742.5|11741.6|11741.5|11740.6|11742.5|11741.7|11741.5|11740.6|101
1628739900000|2021-08-12 03:45:00|11741.6|11740.7|11742|11741.1|11742.2|11741.4|11741.4|11740.5|105
1628740200000|2021-08-12 03:50:00|11742.1|11741.2|11743|11742.1|11743.2|11742.3|11741.9|11741.1|128
1628740500000|2021-08-12 03:55:00|11743.1|11742.2|11744.8|11744.2|11745.5|11744.6|11743|11742.1|138
1628740800000|2021-08-12 04:00:00|11744.9|11744|11744.3|11743.4|11745.1|11744.2|11743.9|11743.2|163
1628741100000|2021-08-12 04:05:00|11744.4|11743.5|11743.8|11742.9|11744.7|11743.8|11743.4|11742.5|141
1628741400000|2021-08-12 04:10:00|11743.6|11743|11744.4|11743.5|11744.8|11744|11743.5|11742.6|100
1628741700000|2021-08-12 04:15:00|11744.5|11743.6|11745.2|11744.6|11745.4|11744.6|11744.2|11743.3|127
1628742000000|2021-08-12 04:20:00|11745.3|11744.7|11745.2|11744.6|11745.8|11744.9|11744.8|11743.9|86
1628742300000|2021-08-12 04:25:00|11745.1|11744.5|11746|11745.1|11746.4|11745.5|11744.6|11743.8|128
1628742600000|2021-08-12 04:30:00|11746.1|11745.2|11744.8|11743.9|11746.1|11745.2|11744.4|11743.5|154
1628742900000|2021-08-12 04:35:00|11744.6|11744|11744.5|11743.9|11745.2|11744.5|11744.1|11743.2|160
1628743200000|2021-08-12 04:40:00|11744.7|11743.8|11743.3|11742.4|11744.7|11743.9|11743.1|11742.3|120
1628743500000|2021-08-12 04:45:00|11743.4|11742.5|11743.5|11742.6|11744.3|11743.4|11743.3|11742.4|90
1628743800000|2021-08-12 04:50:00|11743.4|11742.5|11743.3|11742.4|11743.6|11742.9|11742.8|11741.9|121
1628744100000|2021-08-12 04:55:00|11743.4|11742.5|11740.3|11739.4|11743.4|11742.5|11739.6|11738.8|284
1628744400000|2021-08-12 05:00:00|11740.4|11739.5|11741.3|11740.4|11741.5|11740.6|11740.1|11739.3|162
1628744700000|2021-08-12 05:05:00|11741.4|11740.5|11741.7|11740.8|11741.8|11741|11741.1|11740.2|125
1628745000000|2021-08-12 05:10:00|11741.8|11740.9|11742.2|11741.3|11742.3|11741.6|11741.2|11740.3|128
1628745300000|2021-08-12 05:15:00|11742.3|11741.4|11743.6|11742.7|11743.7|11743|11741.8|11741|119
1628745600000|2021-08-12 05:20:00|11743.4|11742.8|11743.4|11742.5|11743.7|11743.1|11743|11742.1|115
1628745900000|2021-08-12 05:25:00|11743.3|11742.4|11743.6|11742.7|11744.3|11743.4|11743.3|11742.4|118
1628746200000|2021-08-12 05:30:00|11743.7|11743|11745.2|11744.3|11745.3|11744.6|11743.7|11742.9|195
1628746500000|2021-08-12 05:35:00|11745.1|11744.2|11744.8|11743.9|11745.8|11745|11744.1|11743.5|185
1628746800000|2021-08-12 05:40:00|11744.7|11743.8|11745.3|11744.4|11745.4|11744.6|11744.2|11743.3|155
1628747100000|2021-08-12 05:45:00|11745.2|11744.3|11745.3|11744.4|11745.6|11744.7|11744.9|11744.2|112
1628747400000|2021-08-12 05:50:00|11745.1|11744.5|11744.7|11744.1|11745.7|11744.8|11744.3|11743.5|124
1628747700000|2021-08-12 05:55:00|11744.8|11743.9|11741.9|11741|11745.1|11744.2|11741.7|11740.8|226
1628748000000|2021-08-12 06:00:00|11741.8|11740.9|11742.9|11742|11745.1|11744.2|11741.4|11740.7|290
1628748300000|2021-08-12 06:05:00|11742.7|11741.8|11742.4|11741.5|11743.6|11742.7|11740.9|11740|313
1628748600000|2021-08-12 06:10:00|11742.5|11741.6|11742.2|11741.3|11742.7|11741.8|11740.5|11739.8|260
1628748900000|2021-08-12 06:15:00|11742.1|11741.2|11739.4|11738.5|11742.2|11741.4|11739.1|11738.2|465
1628749200000|2021-08-12 06:20:00|11739.5|11738.6|11739|11738.1|11740.7|11740|11737.7|11736.9|368
1628749500000|2021-08-12 06:25:00|11738.9|11738|11738.8|11737.9|11740.7|11739.8|11738.1|11737.3|371
1628749800000|2021-08-12 06:30:00|11738.9|11738|11740.7|11739.8|11742.2|11741.4|11738.3|11737.6|376
1628750100000|2021-08-12 06:35:00|11740.6|11739.7|11738.8|11737.9|11742.7|11741.8|11738.7|11737.9|382
1628750400000|2021-08-12 06:40:00|11738.7|11737.8|11738|11737.4|11739.2|11738.4|11737.3|11736.5|463
1628750700000|2021-08-12 06:45:00|11738.2|11737.3|11738.6|11737.7|11739.1|11738.4|11737.1|11736.2|298
1628751000000|2021-08-12 06:50:00|11738.5|11737.6|11737.6|11736.7|11739.1|11738.4|11737.3|11736.6|351
1628751300000|2021-08-12 06:55:00|11737.7|11736.8|11735.9|11735.3|11739.2|11738.5|11735.5|11734.7|452
1628751600000|2021-08-12 07:00:00|11736|11735.1|11735.3|11734.7|11736.2|11735.6|11733.2|11732.3|720
1628751900000|2021-08-12 07:05:00|11735.2|11734.6|11734.3|11733.7|11735.5|11734.6|11733.2|11732.4|512
1628752200000|2021-08-12 07:10:00|11734.2|11733.6|11735.1|11734.2|11737.9|11737.3|11734.1|11733.2|487
1628752500000|2021-08-12 07:15:00|11735|11734.1|11736.3|11735.7|11736.6|11735.9|11734.3|11733.6|307
1628752800000|2021-08-12 07:20:00|11736.5|11735.6|11733.5|11732.6|11736.7|11736|11733.5|11732.6|443
1628753100000|2021-08-12 07:25:00|11733.6|11732.7|11734.8|11733.9|11735.3|11734.5|11733.2|11732.5|411
1628753400000|2021-08-12 07:30:00|11734.7|11734.1|11737.4|11736.8|11738.1|11737.4|11733.8|11733.2|471
1628753700000|2021-08-12 07:35:00|11737.6|11736.7|11739.6|11739|11740|11739.3|11736.2|11735.5|330
1628754000000|2021-08-12 07:40:00|11739.7|11738.8|11739.5|11738.6|11740.6|11739.9|11739.2|11738.5|313
1628754300000|2021-08-12 07:45:00|11739.6|11738.7|11738|11737.1|11739.9|11739.3|11737.9|11737|357
1628754600000|2021-08-12 07:50:00|11738.1|11737.2|11739.7|11738.8|11740.6|11739.9|11737.2|11736.5|390
1628754900000|2021-08-12 07:55:00|11739.6|11739|11742.2|11741.6|11743.4|11742.8|11739.5|11738.7|403
1628755200000|2021-08-12 08:00:00|11742.1|11741.5|11741.8|11740.9|11743.2|11742.3|11740.3|11739.4|437
1628755500000|2021-08-12 08:05:00|11741.6|11741|11740.8|11739.9|11742.7|11741.8|11740.3|11739.7|331
1628755800000|2021-08-12 08:10:00|11740.7|11739.8|11738.1|11737.2|11742.9|11742.3|11737.6|11737|370
1628756100000|2021-08-12 08:15:00|11738|11737.1|11741.2|11740.3|11741.2|11740.6|11737.9|11737.1|319
1628756400000|2021-08-12 08:20:00|11741.1|11740.5|11738.8|11737.9|11741.8|11741.1|11738.1|11737.3|400
1628756700000|2021-08-12 08:25:00|11738.9|11738|11739.6|11739|11740.8|11739.9|11738.1|11737.3|325
1628757000000|2021-08-12 08:30:00|11739.4|11738.8|11740.8|11739.9|11740.9|11740|11738.6|11737.9|292
1628757300000|2021-08-12 08:35:00|11740.9|11740|11745|11744.4|11745.3|11744.6|11739.8|11738.9|367
1628757600000|2021-08-12 08:40:00|11745.1|11744.5|11745.6|11744.7|11746.1|11745.3|11743.1|11742.4|478
1628757900000|2021-08-12 08:45:00|11745.5|11744.6|11747|11746.1|11748.8|11747.9|11744.9|11744.1|414
1628758200000|2021-08-12 08:50:00|11746.8|11746.2|11747.4|11746.5|11748.7|11747.9|11745.9|11745.2|286
1628758500000|2021-08-12 08:55:00|11747.3|11746.8|11747.3|11746.4|11748.6|11747.7|11746.1|11745.4|369
1628758800000|2021-08-12 09:00:00|11747.2|11746.3|11745.5|11744.6|11747.8|11747|11744.6|11743.8|432
1628759100000|2021-08-12 09:05:00|11745.3|11744.7|11744.2|11743.3|11745.9|11745.1|11743.6|11742.8|332
1628759400000|2021-08-12 09:10:00|11744.1|11743.2|11744.6|11743.7|11746.2|11745.4|11743.8|11743.2|289
1628759700000|2021-08-12 09:15:00|11744.8|11744.2|11743.7|11743.1|11745.5|11744.7|11742.1|11741.5|250
1628760000000|2021-08-12 09:20:00|11743.9|11743|11744.5|11743.6|11745.2|11744.3|11743.7|11743|278
1628760300000|2021-08-12 09:25:00|11744.6|11743.7|11744.6|11743.7|11745.1|11744.2|11743.6|11742.8|276
1628760600000|2021-08-12 09:30:00|11744.5|11743.6|11746.5|11745.9|11747.2|11746.3|11743.2|11742.4|301
1628760900000|2021-08-12 09:35:00|11746.6|11746|11745.5|11744.9|11747.4|11746.6|11745.3|11744.4|192
1628761200000|2021-08-12 09:40:00|11745.6|11745|11744.6|11744|11746.4|11745.6|11744.1|11743.2|390
1628761500000|2021-08-12 09:45:00|11744.5|11743.9|11743.4|11742.8|11744.8|11744.1|11742.1|11741.4|306
1628761800000|2021-08-12 09:50:00|11743.6|11742.7|11742.2|11741.6|11744.3|11743.5|11742.2|11741.6|287
1628762100000|2021-08-12 09:55:00|11742.1|11741.5|11742.2|11741.3|11743.2|11742.3|11741.3|11740.7|348
1628762400000|2021-08-12 10:00:00|11742.1|11741.2|11742.1|11741.5|11742.2|11741.5|11740|11739.2|309
1628762700000|2021-08-12 10:05:00|11742.2|11741.6|11741.3|11740.7|11742.8|11742.1|11741.1|11740.5|273
1628763000000|2021-08-12 10:10:00|11741.2|11740.3|11740.3|11739.7|11741.8|11741|11739.6|11738.9|344
1628763300000|2021-08-12 10:15:00|11740.1|11739.5|11738.7|11737.8|11740.9|11740.1|11738.3|11737.5|255
1628763600000|2021-08-12 10:20:00|11738.6|11737.7|11735.5|11734.6|11738.8|11737.9|11734.5|11733.6|382
1628763900000|2021-08-12 10:25:00|11735.4|11734.5|11736.9|11736|11737.1|11736.3|11734.9|11734|231
1628764200000|2021-08-12 10:30:00|11736.8|11735.9|11737|11736.1|11737.3|11736.5|11735.2|11734.3|230
1628764500000|2021-08-12 10:35:00|11736.9|11736|11738.9|11738|11739.5|11738.6|11736.4|11735.6|357
1628764800000|2021-08-12 10:40:00|11738.8|11737.9|11740.1|11739.2|11741.1|11740.2|11738.7|11737.8|292
1628765100000|2021-08-12 10:45:00|11739.9|11739|11736.3|11735.4|11739.9|11739.1|11736.1|11735.3|274
1628765400000|2021-08-12 10:50:00|11736.2|11735.6|11734.7|11733.8|11736.6|11736|11734.4|11733.6|263
1628765700000|2021-08-12 10:55:00|11734.8|11733.9|11736.2|11735.3|11736.5|11735.8|11734.6|11733.8|302
1628766000000|2021-08-12 11:00:00|11736.3|11735.4|11738.5|11737.6|11739.2|11738.5|11735.7|11735|308
1628766300000|2021-08-12 11:05:00|11738.4|11737.5|11735.1|11734.5|11738.7|11738|11734.7|11733.9|433
1628766600000|2021-08-12 11:10:00|11735.2|11734.6|11736.1|11735.5|11737.2|11736.6|11735.2|11734.3|343
1628766900000|2021-08-12 11:15:00|11736.3|11735.7|11737|11736.4|11738|11737.2|11736|11735.3|242
1628767200000|2021-08-12 11:20:00|11737.2|11736.3|11738.1|11737.5|11738.3|11737.6|11736.8|11736.1|179
1628767500000|2021-08-12 11:25:00|11738.2|11737.6|11739.1|11738.5|11740.8|11740.1|11738.1|11737.5|276
1628767800000|2021-08-12 11:30:00|11739.2|11738.6|11738.9|11738.3|11740.1|11739.4|11737.6|11736.9|304
1628768100000|2021-08-12 11:35:00|11739|11738.4|11735.6|11735|11739.3|11738.7|11735.4|11734.7|331
1628768400000|2021-08-12 11:40:00|11735.7|11735.1|11735.1|11734.5|11736.1|11735.5|11734.5|11733.8|210
1628768700000|2021-08-12 11:45:00|11735.2|11734.6|11735.1|11734.2|11735.3|11734.7|11732.5|11731.8|314
1628769000000|2021-08-12 11:50:00|11734.9|11734.3|11733.8|11732.9|11735.4|11734.7|11733.2|11732.6|267
1628769300000|2021-08-12 11:55:00|11733.7|11732.8|11738.8|11737.9|11739.7|11739|11733.6|11732.8|500
1628769600000|2021-08-12 12:00:00|11738.6|11738|11741.2|11740.3|11741.7|11740.9|11737.2|11736.4|435
1628769900000|2021-08-12 12:05:00|11741.3|11740.4|11737.5|11736.9|11741.6|11740.9|11737.5|11736.9|351
1628770200000|2021-08-12 12:10:00|11737.4|11736.8|11739.3|11738.4|11740.7|11740|11737.3|11736.7|265
1628770500000|2021-08-12 12:15:00|11739|11738.7|11739.9|11739.3|11740.9|11740.3|11739|11738.6|295
1628770800000|2021-08-12 12:20:00|11740|11739.4|11739.3|11738.4|11740.1|11739.4|11736.1|11735.2|531
1628771100000|2021-08-12 12:25:00|11739.1|11738.5|11739.3|11737.8|11740.3|11739.5|11736|11735.3|443
1628771400000|2021-08-12 12:30:00|11739.4|11737.7|11735|11734.1|11739.4|11737.8|11731.4|11730.5|1109
1628771700000|2021-08-12 12:35:00|11734.9|11734|11736.2|11735.3|11738.6|11737.7|11734|11733.1|696
1628772000000|2021-08-12 12:40:00|11736.1|11735.5|11728.6|11727.7|11736.8|11735.9|11727.6|11727|701
1628772300000|2021-08-12 12:45:00|11728.3|11727.4|11734.7|11734.1|11735|11734.4|11728.3|11727.4|646
1628772600000|2021-08-12 12:50:00|11734.6|11734|11739.4|11738.8|11739.6|11738.8|11734.4|11733.7|548
1628772900000|2021-08-12 12:55:00|11739.3|11738.7|11740.4|11739.5|11741.7|11741.1|11738.2|11737.4|553
1628773200000|2021-08-12 13:00:00|11740.5|11739.6|11735.7|11735.1|11740.5|11739.6|11735.7|11735.1|600
1628773500000|2021-08-12 13:05:00|11735.8|11735.2|11735.6|11735|11737.6|11736.8|11734|11733.3|537
1628773800000|2021-08-12 13:10:00|11735.7|11735.1|11731.2|11730.6|11737.2|11736.5|11729.2|11728.3|642
1628774100000|2021-08-12 13:15:00|11731.1|11730.5|11731.6|11731|11732.6|11732|11730.8|11730|431
1628774400000|2021-08-12 13:20:00|11731.7|11731.1|11732.8|11732.2|11734.5|11733.7|11731.6|11731|413
1628774700000|2021-08-12 13:25:00|11732.7|11732.1|11733.7|11733.1|11734.4|11733.8|11732.2|11731.5|428
1628775000000|2021-08-12 13:30:00|11734|11733.4|11729.3|11728.4|11735.2|11734.6|11729|11728.1|761
1628775300000|2021-08-12 13:35:00|11729.4|11728.8|11728.4|11727.8|11731.7|11731|11726.3|11725.7|768
1628775600000|2021-08-12 13:40:00|11728.5|11727.9|11726|11725.4|11729.3|11728.5|11724.8|11724|615
1628775900000|2021-08-12 13:45:00|11725.9|11725.3|11727.1|11726.5|11727.4|11726.7|11725|11724.2|519
1628776200000|2021-08-12 13:50:00|11727.2|11726.6|11724.5|11723.9|11728.5|11727.6|11724.1|11723.4|572
1628776500000|2021-08-12 13:55:00|11724.6|11723.7|11729.4|11728.5|11730.1|11729.4|11724.1|11723.2|659
1628776800000|2021-08-12 14:00:00|11729.7|11729.1|11731.6|11731|11732.4|11731.6|11728.9|11728.2|651
1628777100000|2021-08-12 14:05:00|11731.7|11731.1|11733.2|11732.3|11734.1|11733.3|11730.7|11729.9|609
1628777400000|2021-08-12 14:10:00|11733.3|11732.4|11734.5|11733.9|11735.1|11734.4|11730.9|11730.2|559
1628777700000|2021-08-12 14:15:00|11734.3|11733.7|11731.4|11730.8|11734.5|11733.9|11730.2|11729.6|529
1628778000000|2021-08-12 14:20:00|11731.5|11730.9|11731.2|11730.3|11732.7|11731.8|11729.4|11728.8|487
1628778300000|2021-08-12 14:25:00|11731.1|11730.2|11728.3|11727.7|11731.7|11731|11728.2|11727.4|508
1628778600000|2021-08-12 14:30:00|11728.4|11727.8|11726.5|11725.6|11728.5|11727.8|11725.6|11724.8|405
1628778900000|2021-08-12 14:35:00|11726.3|11725.7|11724.8|11724.2|11726.9|11726.2|11724|11723.4|404
1628779200000|2021-08-12 14:40:00|11724.9|11724.3|11727|11726.1|11727.6|11726.9|11724.8|11724.2|371
1628779500000|2021-08-12 14:45:00|11727.1|11726.2|11728.4|11727.8|11729.4|11728.7|11726.8|11726.1|341
1628779800000|2021-08-12 14:50:00|11728.1|11727.5|11729.4|11728.8|11730.2|11729.5|11727.6|11726.9|319
1628780100000|2021-08-12 14:55:00|11729.6|11729|11730|11729.4|11733.4|11732.6|11729.1|11728.5|561
1628780400000|2021-08-12 15:00:00|11730.2|11729.6|11728.4|11727.8|11731|11730.2|11727.2|11726.5|498
1628780700000|2021-08-12 15:05:00|11728.5|11727.9|11730.9|11730.3|11731.3|11730.6|11728.4|11727.7|405
1628781000000|2021-08-12 15:10:00|11730.8|11730.2|11730.3|11729.7|11731.6|11730.8|11730.2|11729.4|303
1628781300000|2021-08-12 15:15:00|11730.4|11729.8|11728.8|11728.2|11730.6|11729.9|11728|11727.3|360
1628781600000|2021-08-12 15:20:00|11728.7|11728.1|11732.8|11732.2|11733|11732.3|11728.7|11728.1|392
1628781900000|2021-08-12 15:25:00|11732.9|11732.3|11735.3|11734.7|11735.5|11734.8|11732.2|11731.4|347
1628782200000|2021-08-12 15:30:00|11735.4|11734.5|11733.8|11733.2|11735.9|11735.1|11733.5|11732.8|284
1628782500000|2021-08-12 15:35:00|11733.7|11733.1|11735.2|11734.6|11735.5|11734.6|11733.5|11732.9|258
1628782800000|2021-08-12 15:40:00|11735.1|11734.5|11734.9|11734|11735.7|11734.9|11733.6|11733|343
1628783100000|2021-08-12 15:45:00|11734.8|11733.9|11734.1|11733.5|11735.1|11734.4|11733.1|11732.3|285
1628783400000|2021-08-12 15:50:00|11734.2|11733.6|11733.7|11732.8|11736.5|11735.9|11733.5|11732.7|360
1628783700000|2021-08-12 15:55:00|11733.8|11732.9|11735.3|11734.7|11736.7|11735.9|11732.6|11731.8|402
1628784000000|2021-08-12 16:00:00|11735.4|11734.5|11735.4|11734.5|11737.5|11736.7|11734.6|11733.9|443
1628784300000|2021-08-12 16:05:00|11735.3|11734.4|11737.1|11736.2|11737.3|11736.6|11734.4|11733.6|287
1628784600000|2021-08-12 16:10:00|11736.9|11736.3|11741.2|11740.6|11741.4|11740.6|11736|11735.3|383
1628784900000|2021-08-12 16:15:00|11741.3|11740.7|11740.7|11740.1|11742|11741.3|11740|11739.3|344
1628785200000|2021-08-12 16:20:00|11740.6|11740|11739.7|11739.1|11742.3|11741.7|11739.6|11738.9|357
1628785500000|2021-08-12 16:25:00|11739.8|11739.2|11742.4|11741.5|11742.8|11742.2|11739.7|11739.1|282
1628785800000|2021-08-12 16:30:00|11742.2|11741.6|11741.1|11740.5|11742.9|11742.2|11741.1|11740.3|268
1628786100000|2021-08-12 16:35:00|11741|11740.2|11742.1|11741.5|11742.4|11741.8|11740.6|11739.9|241
1628786400000|2021-08-12 16:40:00|11742|11741.4|11739.6|11739|11742.4|11741.7|11739.5|11738.7|279
1628786700000|2021-08-12 16:45:00|11739.7|11739.1|11739.7|11739.1|11740.4|11739.7|11739.5|11738.8|196
1628787000000|2021-08-12 16:50:00|11739.8|11739.2|11740.7|11740.1|11741.3|11740.7|11739.7|11739|305
1628787300000|2021-08-12 16:55:00|11740.6|11740|11738.6|11737.7|11740.8|11740.2|11738.6|11737.7|261
1628787600000|2021-08-12 17:00:00|11738.7|11737.8|11738.1|11737.5|11739.5|11738.7|11736.3|11735.6|516
1628787900000|2021-08-12 17:05:00|11738.2|11737.3|11737.2|11736.6|11738.3|11737.6|11736.4|11735.7|283
1628788200000|2021-08-12 17:10:00|11737.1|11736.5|11736.7|11736.1|11737.8|11737.2|11736.1|11735.4|338
1628788500000|2021-08-12 17:15:00|11736.6|11736|11736.2|11735.6|11737.7|11737|11735.8|11735.1|364
1628788800000|2021-08-12 17:20:00|11736.1|11735.5|11737.6|11737|11737.6|11737|11734.8|11734.2|265
1628789100000|2021-08-12 17:25:00|11737.5|11736.9|11737.2|11736.6|11737.8|11737.1|11735.9|11735.3|235
1628789400000|2021-08-12 17:30:00|11737.1|11736.5|11738.9|11738|11739.4|11738.7|11737.1|11736.5|256
1628789700000|2021-08-12 17:35:00|11738.8|11737.9|11741.4|11740.8|11741.7|11741|11738.6|11737.8|297
1628790000000|2021-08-12 17:40:00|11741.3|11740.7|11741.8|11740.9|11743.2|11742.3|11741.1|11740.4|226
1628790300000|2021-08-12 17:45:00|11741.7|11740.8|11740.7|11740.1|11742.2|11741.5|11740.7|11739.9|246
1628790600000|2021-08-12 17:50:00|11740.6|11740|11741.1|11740.5|11741.6|11741|11740.2|11739.6|251
1628790900000|2021-08-12 17:55:00|11741.3|11740.4|11738.3|11737.7|11741.3|11740.4|11738.3|11737.5|405
1628791200000|2021-08-12 18:00:00|11738.2|11737.6|11737.2|11736.6|11739.1|11738.4|11735.4|11734.7|411
1628791500000|2021-08-12 18:05:00|11737.4|11736.8|11736.7|11736.1|11737.9|11737.3|11736.4|11735.7|222
1628791800000|2021-08-12 18:10:00|11736.8|11736.2|11737.1|11736.5|11738.1|11737.3|11736.7|11736.1|211
1628792100000|2021-08-12 18:15:00|11737|11736.4|11735.2|11734.6|11737.1|11736.5|11735.2|11734.4|204
1628792400000|2021-08-12 18:20:00|11735.1|11734.5|11735.7|11734.8|11736.3|11735.6|11734.7|11734|189
1628792700000|2021-08-12 18:25:00|11735.6|11735|11734.7|11734.1|11735.6|11735|11733.9|11733.2|257
1628793000000|2021-08-12 18:30:00|11734.8|11734.2|11734.3|11733.4|11735.4|11734.8|11733.2|11732.3|295
1628793300000|2021-08-12 18:35:00|11734.4|11733.5|11732.7|11732.1|11734.9|11734.3|11732.6|11731.8|183
1628793600000|2021-08-12 18:40:00|11732.8|11732.2|11733.3|11732.7|11733.7|11733|11731.7|11731|208
1628793900000|2021-08-12 18:45:00|11733.4|11732.5|11731.4|11730.8|11733.5|11732.9|11731.4|11730.7|212
1628794200000|2021-08-12 18:50:00|11731.5|11730.9|11732|11731.4|11732.5|11731.8|11731.4|11730.8|193
1628794500000|2021-08-12 18:55:00|11731.9|11731.3|11730.4|11729.8|11732.4|11731.8|11730.2|11729.6|252
1628794800000|2021-08-12 19:00:00|11730.3|11729.7|11731.5|11730.9|11732.2|11731.5|11730.3|11729.6|164
1628795100000|2021-08-12 19:05:00|11731.4|11730.8|11732.1|11731.2|11732.2|11731.4|11731.3|11730.7|176
1628795400000|2021-08-12 19:10:00|11732.3|11731.4|11732.8|11731.9|11733|11732.1|11731.8|11731|173
1628795700000|2021-08-12 19:15:00|11732.9|11732|11734.7|11733.8|11735.4|11734.5|11732.6|11732|224
1628796000000|2021-08-12 19:20:00|11734.8|11733.9|11735.1|11734.2|11735.2|11734.4|11734.7|11733.8|133
1628796300000|2021-08-12 19:25:00|11735|11734.1|11735.6|11735|11736.1|11735.4|11734.3|11733.6|190
1628796600000|2021-08-12 19:30:00|11735.8|11734.9|11736.6|11735.7|11736.8|11736|11735.2|11734.5|183
1628796900000|2021-08-12 19:35:00|11736.7|11735.8|11736.3|11735.7|11737.6|11736.9|11736.3|11735.5|172
1628797200000|2021-08-12 19:40:00|11736.4|11735.8|11735.8|11734.9|11736.5|11735.8|11735.5|11734.7|132
1628797500000|2021-08-12 19:45:00|11735.5|11735|11735.9|11735|11736.2|11735.3|11735.3|11734.6|151
1628797800000|2021-08-12 19:50:00|11735.8|11734.9|11736|11735.1|11736.3|11735.4|11735.3|11734.6|153
1628798100000|2021-08-12 19:55:00|11735.8|11735.2|11735.8|11734.9|11735.9|11735.3|11734.9|11734.1|324
1628798400000|2021-08-12 20:00:00|11735.7|11734.8|11735.3|11734.4|11735.7|11734.8|11734.2|11733.3|126
1628798700000|2021-08-12 20:05:00|11735.2|11734.3|11734.7|11733.8|11735.7|11734.9|11734.4|11733.7|103
1628799000000|2021-08-12 20:10:00|11734.6|11733.7|11734.8|11733.9|11734.9|11734.1|11734.4|11733.7|54
1628799300000|2021-08-12 20:15:00|11734.9|11734|11735.6|11735|11735.9|11735.1|11734.4|11733.7|123
1628799600000|2021-08-12 20:20:00|11735.8|11734.9|11735.5|11734.6|11736|11735.2|11735.3|11734.5|63
1628799900000|2021-08-12 20:25:00|11735.6|11734.7|11735.9|11735|11735.9|11735.2|11735.2|11734.4|82
1628800200000|2021-08-12 20:30:00|11736|11735.1|11735.5|11734.6|11736|11735.1|11735.4|11734.5|58
1628800500000|2021-08-12 20:35:00|11735.4|11734.5|11735.7|11734.8|11736|11735.1|11734.9|11734|117
1628800800000|2021-08-12 20:40:00|11735.8|11734.9|11735.1|11734.2|11736|11735.1|11734.6|11733.7|102
1628801100000|2021-08-12 20:45:00|11735.2|11734.3|11734.1|11733.2|11735.2|11734.3|11733.8|11732.9|151
1628801400000|2021-08-12 20:50:00|11734.2|11733.3|11734.5|11733.6|11735|11734.1|11733.9|11733|120
1628801700000|2021-08-12 20:55:00|11734.6|11733.7|11730.4|11728.7|11735|11734.1|11729.7|11728.6|688
1628802000000|2021-08-12 21:00:00|11730.5|11728.8|11731.9|11729|11731.9|11729.1|11730|11728.1|41
1628802300000|2021-08-12 21:05:00|11731.5|11728.6|11732|11730|11732.7|11730.6|11731.1|11727.7|245
1628802600000|2021-08-12 21:10:00|11732.3|11730.3|11732.8|11730.7|11733.5|11731|11731.7|11728.4|244
1628802900000|2021-08-12 21:15:00|11732.7|11730.8|11732.9|11731.1|11733.6|11731.6|11732|11730.5|136
1628803200000|2021-08-12 21:20:00|11732.5|11731|11732.7|11730.1|11733.9|11731.2|11732.3|11728|188
1628803500000|2021-08-12 21:25:00|11732.6|11730.3|11732.6|11730.8|11733.6|11731.2|11732.1|11730.1|145
1628803800000|2021-08-12 21:30:00|11732.8|11730.6|11732.7|11730.4|11733.6|11731.1|11732.1|11729.7|133
1628804100000|2021-08-12 21:35:00|11732.4|11730.7|11732.6|11731|11733.5|11731.1|11732|11729.7|181
1628804400000|2021-08-12 21:40:00|11732.5|11730.9|11732.8|11731|11733.3|11731.5|11732.3|11730.6|158
1628804700000|2021-08-12 21:45:00|11732.9|11731.1|11733.4|11731.5|11734.4|11731.8|11732.2|11730.7|176
1628805000000|2021-08-12 21:50:00|11733.9|11731.4|11732.5|11730.6|11734.3|11731.4|11732.3|11727.6|270
1628805300000|2021-08-12 21:55:00|11732.9|11730.4|11732.3|11730.2|11733.4|11730.8|11731.9|11729.8|161
1628805600000|2021-08-12 22:00:00|11732.2|11730.8|11734.7|11732|11736.2|11732.8|11732.2|11730.1|602
1628805900000|2021-08-12 22:05:00|11734.6|11732.1|11734.8|11732.7|11736.8|11733.7|11734.1|11731.1|474
1628806200000|2021-08-12 22:10:00|11734.9|11732.9|11734|11732.6|11735.2|11733|11734|11731.8|198
1628806500000|2021-08-12 22:15:00|11734.1|11732.8|11732.9|11732|11734.5|11733|11731.3|11730.4|340
1628806800000|2021-08-12 22:20:00|11733|11732.1|11733|11732.1|11733.6|11732.3|11732.8|11731.6|195
1628807100000|2021-08-12 22:25:00|11732.8|11732.2|11733.5|11732.6|11733.6|11732.7|11732.8|11732|80
1628807400000|2021-08-12 22:30:00|11733.6|11732.7|11734.3|11733.4|11734.7|11733.8|11733.6|11732.7|77
1628807700000|2021-08-12 22:35:00|11734.2|11733.3|11734.6|11733.7|11734.7|11733.8|11734.2|11733.3|77
1628808000000|2021-08-12 22:40:00|11734.5|11733.6|11735.9|11735|11736.2|11735|11734.5|11733.6|111
1628808300000|2021-08-12 22:45:00|11735.8|11734.9|11736.3|11735.4|11736.3|11735.4|11735|11734.1|130
1628808600000|2021-08-12 22:50:00|11736.1|11735.2|11736.1|11735.2|11737|11736.1|11735.6|11734.7|76
1628808900000|2021-08-12 22:55:00|11736.5|11735.6|11736.8|11735.9|11737.2|11736.3|11736.4|11735.5|112
1628809200000|2021-08-12 23:00:00|11737|11736.1|11736.6|11735.7|11737.3|11736.4|11736.5|11735.6|72
1628809500000|2021-08-12 23:05:00|11736.9|11736|11738.1|11737.2|11738.5|11737.6|11736.9|11736|101
1628809800000|2021-08-12 23:10:00|11738|11737.1|11738.4|11737.5|11738.5|11737.6|11738|11737.1|29
1628810100000|2021-08-12 23:15:00|11738.5|11737.6|11739.1|11738.2|11739.3|11738.4|11738.4|11737.5|56
1628810400000|2021-08-12 23:20:00|11739|11738.1|11738|11737.1|11739.3|11738.4|11737.9|11737|85
1628810700000|2021-08-12 23:25:00|11737.9|11737.3|11738.1|11737.2|11738.2|11737.3|11737.8|11737|74
1628811000000|2021-08-12 23:30:00|11738|11737.1|11737.5|11736.6|11738|11737.1|11737|11736.1|60
1628811300000|2021-08-12 23:35:00|11737.6|11736.7|11737|11736.1|11737.7|11736.8|11736.4|11735.5|103
1628811600000|2021-08-12 23:40:00|11737.1|11736.2|11736.4|11735.5|11737.1|11736.3|11736.3|11735.4|89
1628811900000|2021-08-12 23:45:00|11736.3|11735.4|11735.9|11735|11736.4|11735.5|11735.5|11734.6|102
1628812200000|2021-08-12 23:50:00|11736|11735.1|11736|11735.1|11736.7|11735.8|11735.9|11735|70
1628812500000|2021-08-12 23:55:00|11735.9|11735|11736.1|11735.2|11737.1|11736.2|11735.8|11735|118
1628812800000|2021-08-13 00:00:00|11736.2|11735.3|11736.2|11735.3|11736.8|11736.1|11735.9|11735.1|184
1628813100000|2021-08-13 00:05:00|11736|11735.1|11735.2|11734.3|11736.3|11735.5|11734.2|11733.5|170
1628813400000|2021-08-13 00:10:00|11735.3|11734.4|11735.3|11734.4|11735.9|11735|11734.1|11733.2|124
1628813700000|2021-08-13 00:15:00|11735.2|11734.3|11734.2|11733.3|11735.5|11734.6|11733.7|11732.9|147
1628814000000|2021-08-13 00:20:00|11734.1|11733.2|11735.3|11734.7|11735.5|11734.7|11733.8|11733|124
1628814300000|2021-08-13 00:25:00|11735.1|11734.5|11735.1|11734.2|11735.6|11734.7|11734.9|11734|82
1628814600000|2021-08-13 00:30:00|11735|11734.1|11736.1|11735.2|11736.2|11735.4|11734.9|11734|165
1628814900000|2021-08-13 00:35:00|11736|11735.1|11736|11735.1|11736.5|11735.6|11735.4|11734.7|146
1628815200000|2021-08-13 00:40:00|11736.1|11735.2|11734.9|11734|11736.1|11735.2|11734.7|11733.9|119
1628815500000|2021-08-13 00:45:00|11734.8|11733.9|11735.9|11735|11735.9|11735.1|11733.8|11732.9|108
1628815800000|2021-08-13 00:50:00|11736|11735.1|11733.4|11732.5|11736.1|11735.3|11733.3|11732.4|156
1628816100000|2021-08-13 00:55:00|11733.5|11732.6|11736.7|11735.8|11737.1|11736.2|11733.4|11732.5|198
1628816400000|2021-08-13 01:00:00|11736.8|11735.9|11736.4|11735.8|11738|11737.3|11736.1|11735.2|191
1628816700000|2021-08-13 01:05:00|11736.5|11735.6|11735|11734.1|11736.8|11736|11734.8|11734|147
1628817000000|2021-08-13 01:10:00|11735.1|11734.2|11735.5|11734.6|11736|11735.2|11735|11734.1|149
1628817300000|2021-08-13 01:15:00|11735.4|11734.5|11737.1|11736.2|11737.1|11736.3|11735.1|11734.2|184
1628817600000|2021-08-13 01:20:00|11737|11736.1|11737.4|11736.5|11737.7|11736.8|11736.9|11736|106
1628817900000|2021-08-13 01:25:00|11737.5|11736.6|11738.3|11737.4|11738.5|11737.7|11737.4|11736.5|192
1628818200000|2021-08-13 01:30:00|11738.4|11737.5|11740.7|11739.8|11740.7|11740|11738.3|11737.4|214
1628818500000|2021-08-13 01:35:00|11740.6|11739.7|11739.5|11738.6|11740.8|11739.9|11739.1|11738.2|231
1628818800000|2021-08-13 01:40:00|11739.6|11738.7|11741.1|11740.2|11741.3|11740.4|11739.4|11738.6|196
1628819100000|2021-08-13 01:45:00|11741.2|11740.3|11740.9|11740|11741.3|11740.6|11740.4|11739.6|137
1628819400000|2021-08-13 01:50:00|11741|11740.1|11739.7|11739.1|11741|11740.2|11739.1|11738.3|198
1628819700000|2021-08-13 01:55:00|11739.9|11739|11739.9|11739|11740.1|11739.3|11739.3|11738.5|205
1628820000000|2021-08-13 02:00:00|11739.7|11738.8|11739.9|11739|11740|11739.2|11739.7|11738.8|119
1628820300000|2021-08-13 02:05:00|11740|11739.1|11740|11739.1|11740.1|11739.3|11739.4|11738.7|128
1628820600000|2021-08-13 02:10:00|11740.1|11739.2|11740.3|11739.4|11740.5|11739.7|11739.6|11739|110
1628820900000|2021-08-13 02:15:00|11740.2|11739.6|11740.9|11740|11741.4|11740.6|11740.1|11739.4|142
1628821200000|2021-08-13 02:20:00|11741|11740.1|11742.1|11741.5|11742.1|11741.5|11740.5|11739.7|64
1628821500000|2021-08-13 02:25:00|11742|11741.4|11741.2|11740.3|11743|11742.3|11741.1|11740.2|169
1628821800000|2021-08-13 02:30:00|11741.3|11740.4|11739.9|11739|11741.4|11740.5|11739.7|11738.9|117
1628822100000|2021-08-13 02:35:00|11739.8|11738.9|11739.9|11739|11740.4|11739.6|11739.4|11738.5|116
1628822400000|2021-08-13 02:40:00|11740|11739.1|11740|11739.1|11740.5|11739.7|11739.7|11738.9|119
1628822700000|2021-08-13 02:45:00|11740.1|11739.2|11740.9|11740|11741.5|11740.7|11740|11739.1|134
1628823000000|2021-08-13 02:50:00|11740.8|11739.9|11741.3|11740.4|11741.9|11741|11740.7|11739.9|120
1628823300000|2021-08-13 02:55:00|11741.2|11740.3|11741.3|11740.4|11742.4|11741.5|11740.7|11739.8|212
1628823600000|2021-08-13 03:00:00|11741.4|11740.5|11741.9|11741.3|11741.9|11741.3|11741|11740.3|186
1628823900000|2021-08-13 03:05:00|11741.8|11741.2|11741.4|11740.5|11742.1|11741.4|11741.2|11740.3|160
1628824200000|2021-08-13 03:10:00|11741.2|11740.6|11740.6|11739.7|11741.5|11740.8|11740.6|11739.7|124
1628824500000|2021-08-13 03:15:00|11740.5|11739.6|11739.8|11739.2|11741|11740.4|11739.8|11739|124
1628824800000|2021-08-13 03:20:00|11740|11739.1|11739.5|11738.6|11740|11739.1|11739.2|11738.4|94
1628825100000|2021-08-13 03:25:00|11739.4|11738.5|11738.8|11737.9|11739.5|11738.7|11738.7|11737.8|79
1628825400000|2021-08-13 03:30:00|11738.9|11738|11739.2|11738.3|11739.4|11738.5|11738.6|11737.7|171
1628825700000|2021-08-13 03:35:00|11739.3|11738.4|11739.5|11738.6|11740.2|11739.3|11739.3|11738.4|108
1628826000000|2021-08-13 03:40:00|11739.6|11738.7|11740.6|11739.7|11740.7|11739.9|11739.4|11738.5|98
1628826300000|2021-08-13 03:45:00|11740.7|11739.8|11741.1|11740.2|11741.3|11740.4|11740.3|11739.5|121
1628826600000|2021-08-13 03:50:00|11741|11740.1|11741.7|11740.8|11741.7|11740.8|11740.7|11740|147
1628826900000|2021-08-13 03:55:00|11741.6|11740.7|11740.2|11739.3|11741.7|11740.8|11739.9|11739.2|162
1628827200000|2021-08-13 04:00:00|11740|11739.4|11741.2|11740.3|11741.4|11740.5|11740|11739.4|115
1628827500000|2021-08-13 04:05:00|11741.1|11740.2|11741|11740.1|11741.6|11740.8|11740.7|11740|95
1628827800000|2021-08-13 04:10:00|11740.9|11740|11740.7|11739.8|11741.1|11740.3|11740.3|11739.6|63
1628828100000|2021-08-13 04:15:00|11740.6|11739.7|11740.8|11740.2|11741|11740.2|11740.3|11739.5|94
1628828400000|2021-08-13 04:20:00|11740.9|11740.3|11740.4|11739.5|11741.1|11740.3|11739.7|11738.8|166
1628828700000|2021-08-13 04:25:00|11740.3|11739.4|11739.9|11739.3|11740.6|11739.9|11739.7|11739|79
1628829000000|2021-08-13 04:30:00|11740.1|11739.2|11739|11738.1|11740.1|11739.3|11738.6|11737.9|102
1628829300000|2021-08-13 04:35:00|11739.1|11738.2|11739|11738.1|11739.4|11738.7|11738.9|11738|87
1628829600000|2021-08-13 04:40:00|11739.1|11738.2|11739.3|11738.4|11739.5|11738.8|11738.9|11738|67
1628829900000|2021-08-13 04:45:00|11739.2|11738.6|11739.4|11738.5|11739.7|11738.9|11738.9|11738|99
1628830200000|2021-08-13 04:50:00|11739.5|11738.6|11739.8|11739.2|11740.1|11739.3|11738.7|11737.9|127
1628830500000|2021-08-13 04:55:00|11739.9|11739.3|11739.5|11738.6|11740.1|11739.4|11738.7|11737.9|117
1628830800000|2021-08-13 05:00:00|11739.1|11738.5|11739.6|11738.7|11740.1|11739.2|11739|11738.2|109
1628831100000|2021-08-13 05:05:00|11739.5|11738.6|11738.4|11737.8|11739.6|11738.8|11738.4|11737.6|103
1628831400000|2021-08-13 05:10:00|11738.5|11737.9|11738.5|11737.6|11738.7|11738|11737.9|11737|105
1628831700000|2021-08-13 05:15:00|11738.6|11737.7|11739.1|11738.2|11739.6|11738.7|11738|11737.2|108
1628832000000|2021-08-13 05:20:00|11739|11738.1|11738.4|11737.5|11739.1|11738.3|11737.8|11737.1|107
1628832300000|2021-08-13 05:25:00|11738.5|11737.6|11738.3|11737.4|11738.7|11737.9|11738|11737.1|109
1628832600000|2021-08-13 05:30:00|11738.4|11737.5|11738.3|11737.4|11738.8|11738|11737.7|11736.9|152
1628832900000|2021-08-13 05:35:00|11738.4|11737.5|11739.1|11738.2|11739.5|11738.6|11738.2|11737.4|75
1628833200000|2021-08-13 05:40:00|11739|11738.1|11739.5|11738.6|11739.7|11738.9|11738.9|11738|105
1628833500000|2021-08-13 05:45:00|11739.6|11738.7|11738.3|11737.7|11739.6|11738.7|11737.3|11736.5|145
1628833800000|2021-08-13 05:50:00|11738.2|11737.6|11737.9|11737.3|11738.6|11737.8|11737.8|11737|85
1628834100000|2021-08-13 05:55:00|11737.8|11737.2|11737.4|11736.5|11738.2|11737.5|11736.5|11735.6|105
1628834400000|2021-08-13 06:00:00|11737.2|11736.3|11736.3|11735.4|11737.3|11736.6|11734.6|11733.9|208
1628834700000|2021-08-13 06:05:00|11736.4|11735.5|11736.9|11736|11737.5|11736.6|11735.8|11735.1|208
1628835000000|2021-08-13 06:10:00|11736.8|11735.9|11736.5|11735.6|11738|11737.2|11736.2|11735.4|192
1628835300000|2021-08-13 06:15:00|11736.3|11735.7|11737|11736.4|11738.4|11737.7|11735.6|11734.9|259
1628835600000|2021-08-13 06:20:00|11737.1|11736.5|11737|11736.1|11738.4|11737.7|11736.3|11735.5|267
1628835900000|2021-08-13 06:25:00|11737.1|11736.5|11737.8|11736.9|11738.4|11737.7|11736.8|11736|315
1628836200000|2021-08-13 06:30:00|11737.9|11737|11736.6|11736|11738.9|11738.2|11736.1|11735.4|241
1628836500000|2021-08-13 06:35:00|11736.5|11735.9|11737.2|11736.3|11737.4|11736.6|11735.3|11734.6|300
1628836800000|2021-08-13 06:40:00|11737.3|11736.4|11737.9|11737|11737.9|11737|11736.5|11735.6|176
1628837100000|2021-08-13 06:45:00|11738|11737.1|11738.3|11737.4|11738.9|11738.1|11736.9|11736.3|222
1628837400000|2021-08-13 06:50:00|11738.2|11737.3|11734.8|11733.9|11738.3|11737.6|11734.6|11733.8|194
1628837700000|2021-08-13 06:55:00|11734.7|11734.1|11733.3|11732.4|11735.3|11734.5|11732.3|11731.5|318
1628838000000|2021-08-13 07:00:00|11733.4|11732.5|11733.7|11732.8|11735.2|11734.6|11731.2|11730.6|660
1628838300000|2021-08-13 07:05:00|11733.5|11732.9|11733|11732.4|11736.2|11735.3|11732.6|11731.9|438
1628838600000|2021-08-13 07:10:00|11733.1|11732.5|11735.3|11734.4|11736.4|11735.6|11732.8|11732.1|361
1628838900000|2021-08-13 07:15:00|11735.4|11734.5|11732.2|11731.6|11735.4|11734.7|11730.6|11729.9|391
1628839200000|2021-08-13 07:20:00|11732.3|11731.7|11734.9|11734|11735|11734.2|11732.2|11731.5|380
1628839500000|2021-08-13 07:25:00|11734.7|11734.1|11734.5|11733.6|11735.4|11734.7|11733.8|11733.1|355
1628839800000|2021-08-13 07:30:00|11734.6|11733.7|11736.3|11735.4|11736.4|11735.6|11733.7|11732.9|347
1628840100000|2021-08-13 07:35:00|11736.2|11735.3|11735.6|11734.7|11736.4|11735.8|11734.9|11734.1|301
1628840400000|2021-08-13 07:40:00|11735.7|11734.8|11735.9|11735|11736.9|11736.1|11735.2|11734.5|319
1628840700000|2021-08-13 07:45:00|11736.4|11735.8|11737|11736.4|11737.5|11736.8|11736.2|11735.4|304
1628841000000|2021-08-13 07:50:00|11737.1|11736.5|11737.8|11737.2|11738.9|11738.1|11736.3|11735.5|283
1628841300000|2021-08-13 07:55:00|11737.9|11737|11735|11734.4|11739|11738.2|11734.8|11733.9|324
1628841600000|2021-08-13 08:00:00|11735.2|11734.3|11736.7|11735.8|11738.3|11737.5|11734.5|11733.7|323
1628841900000|2021-08-13 08:05:00|11736.6|11736|11737.5|11736.6|11738.2|11737.4|11735.6|11734.9|350
1628842200000|2021-08-13 08:10:00|11737.4|11736.5|11738.1|11737.2|11739.7|11738.8|11737.3|11736.4|335
1628842500000|2021-08-13 08:15:00|11737.8|11737|11739.3|11738.4|11739.6|11738.9|11737.3|11736.7|269
1628842800000|2021-08-13 08:20:00|11739.4|11738.7|11740.2|11739.6|11740.7|11739.9|11739.1|11738.3|316
1628843100000|2021-08-13 08:25:00|11740.1|11739.5|11738.3|11737.4|11740.7|11740.1|11738|11737.2|237
1628843400000|2021-08-13 08:30:00|11738.2|11737.3|11737.3|11736.7|11738.4|11737.5|11736.8|11736|270
1628843700000|2021-08-13 08:35:00|11737.4|11736.5|11739.5|11738.6|11739.6|11738.8|11737|11736.1|262
1628844000000|2021-08-13 08:40:00|11739.6|11738.7|11740.4|11739.5|11740.5|11739.7|11738.4|11737.6|242
1628844300000|2021-08-13 08:45:00|11740.5|11739.6|11742.2|11741.3|11742.4|11741.6|11740.3|11739.5|320
1628844600000|2021-08-13 08:50:00|11742.3|11741.4|11740.7|11740.1|11743.4|11742.6|11740.3|11739.6|317
1628844900000|2021-08-13 08:55:00|11740.8|11740.2|11742.8|11741.9|11743|11742.3|11740.8|11740|319
1628845200000|2021-08-13 09:00:00|11743|11742.1|11742.9|11742|11743|11742.1|11741.2|11740.4|364
1628845500000|2021-08-13 09:05:00|11743|11742.1|11742.8|11741.9|11743.1|11742.3|11741.3|11740.4|346
1628845800000|2021-08-13 09:10:00|11742.6|11742|11742.1|11741.5|11742.9|11742.2|11741.3|11740.4|321
1628846100000|2021-08-13 09:15:00|11742|11741.4|11742.1|11741.5|11742.7|11742|11740.8|11740|360
1628846400000|2021-08-13 09:20:00|11742|11741.4|11743.2|11742.6|11744.3|11743.5|11741.9|11741.2|268
1628846700000|2021-08-13 09:25:00|11743|11742.4|11743.9|11743|11744.4|11743.7|11742.9|11742|285
1628847000000|2021-08-13 09:30:00|11744|11743.1|11745|11744.1|11745.1|11744.2|11742.7|11742|189
1628847300000|2021-08-13 09:35:00|11744.9|11744|11746.9|11746|11747.3|11746.6|11744.7|11743.9|295
1628847600000|2021-08-13 09:40:00|11747|11746.1|11748.6|11747.7|11749.3|11748.4|11746.8|11746.1|310
1628847900000|2021-08-13 09:45:00|11748.5|11747.6|11747.5|11746.6|11748.7|11748|11747|11746.3|300
1628848200000|2021-08-13 09:50:00|11747.8|11746.9|11748.4|11747.5|11748.5|11747.7|11747.1|11746.5|301
1628848500000|2021-08-13 09:55:00|11748.3|11747.4|11749.7|11749.1|11749.7|11749.1|11747.2|11746.4|291
1628848800000|2021-08-13 10:00:00|11749.9|11749|11748.4|11747.5|11750.1|11749.3|11748.2|11747.4|254
1628849100000|2021-08-13 10:05:00|11748.5|11747.6|11751.8|11750.9|11751.8|11750.9|11747.7|11746.9|253
1628849400000|2021-08-13 10:10:00|11751.7|11750.8|11748.8|11747.9|11751.7|11750.8|11748.6|11747.7|352
1628849700000|2021-08-13 10:15:00|11748.7|11747.8|11749|11748.1|11749.2|11748.4|11746.6|11745.7|367
1628850000000|2021-08-13 10:20:00|11748.9|11748|11748.9|11748.3|11749.3|11748.6|11748.2|11747.4|188
1628850300000|2021-08-13 10:25:00|11748.8|11748.2|11749|11748.4|11749.8|11749|11747.6|11746.9|337
1628850600000|2021-08-13 10:30:00|11748.9|11748.3|11749.7|11749.1|11749.9|11749.2|11748.8|11747.9|235
1628850900000|2021-08-13 10:35:00|11749.6|11749|11748.1|11747.2|11750.3|11749.4|11747.7|11747|227
1628851200000|2021-08-13 10:40:00|11747.9|11747.3|11748.3|11747.4|11750.7|11749.9|11747.9|11747|236
1628851500000|2021-08-13 10:45:00|11748.1|11747.5|11748.2|11747.3|11749.2|11748.4|11747.8|11747|268
1628851800000|2021-08-13 10:50:00|11748.3|11747.4|11748.7|11748.1|11749.9|11749.2|11747.8|11747|279
1628852100000|2021-08-13 10:55:00|11748.6|11748|11749.2|11748.6|11750|11749.2|11748.4|11747.7|179
1628852400000|2021-08-13 11:00:00|11749.5|11748.9|11750.3|11749.7|11751|11750.3|11749.4|11748.7|316
1628852700000|2021-08-13 11:05:00|11750.2|11749.6|11750.5|11749.9|11751.3|11750.7|11748.3|11747.7|262
1628853000000|2021-08-13 11:10:00|11750.6|11749.7|11751.5|11750.9|11752.2|11751.5|11749.9|11749.2|259
1628853300000|2021-08-13 11:15:00|11751.7|11750.8|11754.8|11753.9|11757.5|11756.6|11751.2|11750.3|399
1628853600000|2021-08-13 11:20:00|11754.9|11754|11753.5|11752.9|11755.7|11755.1|11753.1|11752.3|344
1628853900000|2021-08-13 11:25:00|11753.3|11752.7|11756.5|11755.9|11757|11756.3|11753|11752.3|376
1628854200000|2021-08-13 11:30:00|11756.6|11756|11761.5|11760.9|11762.4|11761.6|11756.5|11755.9|436
1628854500000|2021-08-13 11:35:00|11761.4|11760.8|11761.6|11761|11763.4|11762.6|11760.2|11759.3|500
1628854800000|2021-08-13 11:40:00|11761.7|11761.1|11762.1|11761.5|11763.4|11762.7|11760.1|11759.3|553
1628855100000|2021-08-13 11:45:00|11762.4|11761.9|11761.2|11760.3|11763.3|11762.5|11759.4|11758.7|495
1628855400000|2021-08-13 11:50:00|11761.1|11760.2|11759.9|11759.3|11761.8|11761.1|11759.9|11759.2|336
1628855700000|2021-08-13 11:55:00|11760|11759.4|11759.8|11759.2|11762.2|11761.4|11759|11758.4|481
1628856000000|2021-08-13 12:00:00|11759.9|11759.3|11763.1|11762.5|11764.3|11763.5|11759.8|11759|482
1628856300000|2021-08-13 12:05:00|11763|11762.4|11763.9|11763|11764.5|11763.8|11762.2|11761.5|364
1628856600000|2021-08-13 12:10:00|11763.6|11762.7|11764.9|11764|11765|11764.4|11762.8|11762.2|417
1628856900000|2021-08-13 12:15:00|11765|11764.1|11760.7|11760.1|11765.2|11764.6|11760.2|11759.3|530
1628857200000|2021-08-13 12:20:00|11760.5|11759.9|11762.2|11761.6|11763.1|11762.3|11760.3|11759.5|403
1628857500000|2021-08-13 12:25:00|11762|11761.4|11762.8|11761.9|11763.2|11762.5|11761.2|11760.6|243
1628857800000|2021-08-13 12:30:00|11762.7|11762.1|11765|11764.4|11765.3|11764.7|11762.2|11761.5|317
1628858100000|2021-08-13 12:35:00|11764.9|11764.3|11766.6|11766|11769.3|11768.6|11764.6|11764|453
1628858400000|2021-08-13 12:40:00|11766.7|11766.1|11767|11766.4|11769.2|11768.6|11766.3|11765.6|406
1628858700000|2021-08-13 12:45:00|11767.1|11766.5|11764.4|11763.8|11768.1|11767.4|11764.3|11763.6|382
1628859000000|2021-08-13 12:50:00|11764.3|11763.7|11763.7|11762.8|11764.4|11763.8|11761.9|11761.3|421
1628859300000|2021-08-13 12:55:00|11763.8|11762.9|11766.4|11765.5|11767.1|11766.3|11762.9|11762.2|371
1628859600000|2021-08-13 13:00:00|11766.5|11765.6|11765.6|11765|11766.9|11766.1|11764.9|11764.1|394
1628859900000|2021-08-13 13:05:00|11765.8|11765.2|11764.6|11764|11768.3|11767.6|11764.4|11763.6|454
1628860200000|2021-08-13 13:10:00|11764.5|11763.9|11767.5|11766.9|11767.8|11767|11764.3|11763.6|419
1628860500000|2021-08-13 13:15:00|11767.6|11767|11772.8|11771.9|11773.7|11773|11767.4|11766.8|498
1628860800000|2021-08-13 13:20:00|11772.6|11772|11770.7|11770.1|11773.1|11772.5|11770.2|11769.4|411
1628861100000|2021-08-13 13:25:00|11770.9|11770|11770|11769.4|11773.3|11772.6|11769.6|11768.8|550
1628861400000|2021-08-13 13:30:00|11770.1|11769.5|11770|11769.1|11772.3|11771.5|11768.6|11768|651
1628861700000|2021-08-13 13:35:00|11770.1|11769.2|11767.5|11766.6|11770.6|11769.8|11766.4|11765.8|528
1628862000000|2021-08-13 13:40:00|11767.3|11766.7|11769.7|11769.1|11770.3|11769.7|11766.8|11766|478
1628862300000|2021-08-13 13:45:00|11769.6|11769|11768.8|11768.2|11771.2|11770.4|11767.6|11767|486
1628862600000|2021-08-13 13:50:00|11769|11768.1|11765.2|11764.6|11769.3|11768.7|11765.2|11764.5|548
1628862900000|2021-08-13 13:55:00|11765.3|11764.7|11766.3|11765.4|11767.1|11766.3|11764.8|11764.1|468
1628863200000|2021-08-13 14:00:00|11766.7|11765.8|11768|11767.4|11773.5|11772.8|11765.1|11764.2|885
1628863500000|2021-08-13 14:05:00|11767.9|11767.3|11776.2|11775.6|11776.6|11775.8|11767.9|11767.3|888
1628863800000|2021-08-13 14:10:00|11776.4|11775.5|11779.5|11778.6|11779.8|11779|11776|11775.3|757
1628864100000|2021-08-13 14:15:00|11779.3|11778.7|11789.3|11788.4|11792|11791.3|11779.3|11778.7|964
1628864400000|2021-08-13 14:20:00|11789.4|11788.5|11787.3|11786.4|11791.9|11791.1|11787.2|11786.3|712
1628864700000|2021-08-13 14:25:00|11787.2|11786.6|11783|11782.4|11787.6|11786.8|11782|11781.2|768
1628865000000|2021-08-13 14:30:00|11783.2|11782.3|11785.8|11785.2|11786.6|11785.8|11783.1|11782.3|700
1628865300000|2021-08-13 14:35:00|11786|11785.1|11786.5|11785.6|11788.3|11787.5|11785.2|11784.5|596
1628865600000|2021-08-13 14:40:00|11786.4|11785.5|11789.1|11788.5|11789.8|11789|11786|11785.1|573
1628865900000|2021-08-13 14:45:00|11789.3|11788.7|11792.1|11791.2|11792.2|11791.5|11789.1|11788.5|477
1628866200000|2021-08-13 14:50:00|11792.2|11791.3|11791.8|11791.2|11792.2|11791.3|11788.4|11787.7|560
1628866500000|2021-08-13 14:55:00|11791.9|11791.3|11792.1|11791.5|11796.2|11795.4|11791.9|11791.1|765
1628866800000|2021-08-13 15:00:00|11792.3|11791.7|11795.2|11794.6|11797.2|11796.4|11789.7|11789.1|759
1628867100000|2021-08-13 15:05:00|11795|11794.4|11794.7|11794.1|11796.5|11795.7|11793.1|11792.4|570
1628867400000|2021-08-13 15:10:00|11794.8|11794.2|11797.7|11796.8|11798.8|11798.2|11794.7|11794.1|444
1628867700000|2021-08-13 15:15:00|11797.6|11797|11798.3|11797.7|11799.1|11798.5|11797.2|11796.5|482
1628868000000|2021-08-13 15:20:00|11798.4|11797.8|11800.9|11800.3|11801.5|11800.7|11797.9|11797.3|498
1628868300000|2021-08-13 15:25:00|11801|11800.4|11796.9|11796|11801|11800.4|11795.7|11795|465
1628868600000|2021-08-13 15:30:00|11797|11796.1|11797.4|11796.8|11797.6|11796.9|11794.9|11794.1|375
1628868900000|2021-08-13 15:35:00|11797.3|11796.7|11795.4|11794.5|11798.4|11797.7|11795.3|11794.5|392
1628869200000|2021-08-13 15:40:00|11795.3|11794.7|11797.2|11796.3|11798.3|11797.6|11794.9|11794|362
1628869500000|2021-08-13 15:45:00|11796.8|11796.2|11796.4|11795.5|11797.6|11796.9|11794.4|11793.6|407
1628869800000|2021-08-13 15:50:00|11796.1|11795.6|11796.1|11795.5|11797.1|11796.4|11795.3|11794.6|352
1628870100000|2021-08-13 15:55:00|11796.2|11795.6|11796|11795.4|11797.7|11797|11795.4|11794.8|389
1628870400000|2021-08-13 16:00:00|11796.1|11795.5|11796.3|11795.7|11797.5|11796.7|11795.9|11795.1|382
1628870700000|2021-08-13 16:05:00|11796.4|11795.8|11798.1|11797.2|11799.7|11799|11795.8|11795.1|413
1628871000000|2021-08-13 16:10:00|11798.2|11797.3|11798.1|11797.2|11798.6|11797.8|11797.1|11796.3|316
1628871300000|2021-08-13 16:15:00|11797.9|11797.5|11799.2|11798.3|11799.8|11799.2|11797.4|11796.7|318
1628871600000|2021-08-13 16:20:00|11799.1|11798.2|11801.1|11800.5|11801.1|11800.5|11798.5|11797.9|308
1628871900000|2021-08-13 16:25:00|11801|11800.4|11802.2|11801.3|11802.3|11801.7|11800.9|11800.3|320
1628872200000|2021-08-13 16:30:00|11802.3|11801.4|11803.7|11802.8|11804.3|11803.5|11802|11801.3|436
1628872500000|2021-08-13 16:35:00|11803.6|11803|11801.5|11800.9|11805.2|11804.5|11801|11800.4|432
1628872800000|2021-08-13 16:40:00|11801.4|11800.8|11801|11800.4|11802.8|11802|11800|11799.4|320
1628873100000|2021-08-13 16:45:00|11801.1|11800.5|11800|11799.4|11801.7|11801|11799.9|11799.1|255
1628873400000|2021-08-13 16:50:00|11799.4|11798.8|11798.8|11798.2|11800.6|11799.8|11798.7|11798|325
1628873700000|2021-08-13 16:55:00|11798.9|11798.3|11800.5|11799.9|11801.3|11800.7|11798.7|11797.9|336
1628874000000|2021-08-13 17:00:00|11800.6|11800|11799.9|11799.3|11800.7|11800.1|11798.8|11798.2|354
1628874300000|2021-08-13 17:05:00|11800|11799.4|11798.5|11797.6|11800.1|11799.5|11798.2|11797.3|278
1628874600000|2021-08-13 17:10:00|11798.3|11797.7|11799.7|11798.8|11800.1|11799.4|11798.2|11797.5|302
1628874900000|2021-08-13 17:15:00|11799.6|11798.7|11800.1|11799.2|11801.4|11800.6|11799.4|11798.6|263
1628875200000|2021-08-13 17:20:00|11799.9|11799.3|11800|11799.1|11800.2|11799.5|11798.6|11797.9|313
1628875500000|2021-08-13 17:25:00|11800.1|11799.2|11798.9|11798.3|11801.2|11800.5|11798.5|11797.6|300
1628875800000|2021-08-13 17:30:00|11798.5|11797.9|11799.9|11799.3|11800|11799.4|11798.3|11797.5|247
1628876100000|2021-08-13 17:35:00|11800|11799.4|11800|11799.4|11800.6|11800|11799.4|11798.6|185
1628876400000|2021-08-13 17:40:00|11800.1|11799.5|11799.6|11799|11801.2|11800.5|11799.6|11798.8|172
1628876700000|2021-08-13 17:45:00|11799.5|11798.9|11799.9|11799.3|11801.1|11800.4|11799.5|11798.7|300
1628877000000|2021-08-13 17:50:00|11800.1|11799.2|11799.9|11799.3|11800.9|11800.3|11799.6|11799|242
1628877300000|2021-08-13 17:55:00|11800.1|11799.2|11799.5|11798.9|11800.2|11799.4|11798.5|11797.8|268
1628877600000|2021-08-13 18:00:00|11799.6|11799|11799.1|11798.5|11799.8|11799.1|11798.6|11797.9|200
1628877900000|2021-08-13 18:05:00|11799|11798.4|11799.7|11799.1|11799.8|11799.1|11798.7|11798.1|211
1628878200000|2021-08-13 18:10:00|11799.6|11799|11800.3|11799.7|11800.5|11799.7|11799.5|11798.8|164
1628878500000|2021-08-13 18:15:00|11800.2|11799.6|11799.4|11798.5|11800.8|11800|11798.8|11798.1|193
1628878800000|2021-08-13 18:20:00|11799.3|11798.4|11797.5|11796.6|11799.9|11799.1|11796.9|11796.2|255
1628879100000|2021-08-13 18:25:00|11797.4|11796.8|11797.7|11797.1|11798.2|11797.4|11797.3|11796.7|152
1628879400000|2021-08-13 18:30:00|11797.8|11796.9|11797|11796.4|11797.8|11797.1|11796.9|11796.1|162
1628879700000|2021-08-13 18:35:00|11797.1|11796.5|11797.2|11796.6|11798.9|11798|11795.8|11795.1|213
1628880000000|2021-08-13 18:40:00|11797.4|11796.8|11796|11795.4|11798.6|11797.9|11795.9|11795.2|348
1628880300000|2021-08-13 18:45:00|11795.9|11795.3|11796.4|11795.5|11796.9|11796.1|11794.2|11793.3|304
1628880600000|2021-08-13 18:50:00|11796.3|11795.4|11793|11792.4|11796.4|11795.5|11792.9|11792.3|330
1628880900000|2021-08-13 18:55:00|11793.1|11792.5|11796.2|11795.3|11796.4|11795.6|11792.9|11792|433
1628881200000|2021-08-13 19:00:00|11796.3|11795.4|11794.7|11793.8|11796.7|11795.9|11794.1|11793.3|336
1628881500000|2021-08-13 19:05:00|11794.6|11793.7|11795.2|11794.6|11795.4|11794.6|11794.5|11793.6|166
1628881800000|2021-08-13 19:10:00|11795.1|11794.5|11795.2|11794.3|11795.4|11794.7|11795|11794.3|140
1628882100000|2021-08-13 19:15:00|11795.3|11794.4|11796.3|11795.4|11796.4|11795.5|11795.1|11794.4|159
1628882400000|2021-08-13 19:20:00|11796.1|11795.5|11797.5|11796.9|11797.8|11797.1|11796|11795.2|201
1628882700000|2021-08-13 19:25:00|11797.4|11796.8|11797.7|11796.8|11797.8|11797.1|11796.6|11795.9|274
1628883000000|2021-08-13 19:30:00|11797.8|11796.9|11797.3|11796.4|11797.8|11797|11796.2|11795.4|223
1628883300000|2021-08-13 19:35:00|11797.1|11796.5|11797.1|11796.5|11798.1|11797.2|11797|11796.2|176
1628883600000|2021-08-13 19:40:00|11797|11796.4|11796.1|11795.5|11797.2|11796.5|11795.8|11794.9|206
1628883900000|2021-08-13 19:45:00|11796.2|11795.6|11797.6|11797|11798.4|11797.6|11796.1|11795.4|294
1628884200000|2021-08-13 19:50:00|11797.7|11796.8|11798.1|11797.2|11798.2|11797.3|11796.7|11795.8|237
1628884500000|2021-08-13 19:55:00|11798.2|11797.3|11798.5|11797.6|11799.3|11798.5|11796.8|11795.9|343
1628884800000|2021-08-13 20:00:00|11798.2|11797.3|11796.5|11795.6|11798.7|11797.8|11796|11795.1|310
1628885100000|2021-08-13 20:05:00|11796.4|11795.5|11797.2|11796.3|11797.2|11796.3|11795.4|11794.5|154
1628885400000|2021-08-13 20:10:00|11797.1|11796.2|11796.3|11795.4|11797.3|11796.4|11795.7|11794.8|86
1628885700000|2021-08-13 20:15:00|11796.4|11795.5|11796.3|11795.4|11796.4|11795.5|11795.7|11794.8|59
1628886000000|2021-08-13 20:20:00|11796.2|11795.3|11795.8|11794.9|11796.8|11795.9|11795.5|11794.6|112
1628886300000|2021-08-13 20:25:00|11795.9|11795|11795.4|11794.5|11796.7|11795.8|11795.1|11794.2|95
1628886600000|2021-08-13 20:30:00|11795.6|11794.7|11797.3|11796.4|11797.6|11796.7|11795.4|11794.5|190
1628886900000|2021-08-13 20:35:00|11797.4|11796.5|11795.8|11794.9|11797.5|11796.6|11795.4|11794.5|180
1628887200000|2021-08-13 20:40:00|11795.9|11795|11797.3|11796.4|11797.6|11796.7|11795.7|11794.8|193
1628887500000|2021-08-13 20:45:00|11797.4|11796.5|11796.3|11795.4|11798.2|11797.3|11795.7|11794.8|241
1628887800000|2021-08-13 20:50:00|11796.2|11795.3|11796.7|11795.8|11797.3|11796.4|11795|11794.1|349
1628888100000|2021-08-13 20:55:00|11796.6|11795.7|11796.3|11792.9|11799.5|11797.1|11794.7|11791|341
1629057600000|2021-08-15 20:00:00|11799.3|11793|11797.7|11793.2|11799.8|11793.2|11797.7|11792.5|13
1629057900000|2021-08-15 20:05:00|11798.2|11793|11799.8|11792.4|11800.2|11793.2|11797.7|11791.9|16
1629058200000|2021-08-15 20:10:00|11798.2|11790.4|11800.2|11792|11800.2|11792.7|11798.2|11790.4|13
1629058500000|2021-08-15 20:15:00|11799.8|11792.4|11799.8|11792.4|11800.2|11792.7|11799.5|11792|14
1629058800000|2021-08-15 20:20:00|11799.5|11792.7|11797.7|11793.2|11800.2|11793.2|11797.7|11792|12
1629059100000|2021-08-15 20:25:00|11799.8|11792.4|11799.5|11792.7|11800.7|11792.7|11799.5|11792|7
1629059400000|2021-08-15 20:30:00|11799.8|11792.4|11799.8|11792.4|11800.2|11792.7|11799.5|11792|13
1629059700000|2021-08-15 20:35:00|11800.2|11792|11799.8|11792.4|11800.7|11792.7|11799.5|11792|12
1629060000000|2021-08-15 20:40:00|11800.2|11792|11799.8|11792.4|11800.2|11793.2|11797.7|11792|9
1629060300000|2021-08-15 20:45:00|11799.5|11792.7|11799.8|11792.4|11800.1|11792.8|11799.5|11792.2|15
1629060600000|2021-08-15 20:50:00|11799.5|11792.7|11799.8|11792.5|11800.7|11792.7|11799.5|11792|13
1629060900000|2021-08-15 20:55:00|11799.5|11792.4|11799.9|11792.5|11800.7|11793.2|11797.7|11792|24
1629061200000|2021-08-15 21:00:00|11799.5|11792.7|11797.9|11793.2|11800.1|11793.2|11797.7|11792.4|13
1629061500000|2021-08-15 21:05:00|11798.1|11794.8|11798|11793.3|11801.4|11795.6|11796.6|11792.6|28
1629061800000|2021-08-15 21:10:00|11797.8|11795.2|11798.9|11792.5|11799.9|11795.6|11796.9|11792.5|48
1629062100000|2021-08-15 21:15:00|11798.8|11792.4|11799.7|11793.3|11799.7|11794.1|11797.8|11792.1|97
1629062400000|2021-08-15 21:20:00|11799.5|11792.9|11796.2|11794.3|11800.1|11794.4|11796.2|11792.6|68
1629062700000|2021-08-15 21:25:00|11796.3|11794.4|11796.6|11794.7|11798.5|11794.8|11796.1|11792.9|60
1629063000000|2021-08-15 21:30:00|11796.5|11794.6|11797.9|11793.4|11798.3|11794.9|11796.2|11792.9|96
1629063300000|2021-08-15 21:35:00|11797.8|11793.3|11796.3|11794.4|11799.2|11794.7|11796.2|11792.5|129
1629063600000|2021-08-15 21:40:00|11796.4|11794.5|11796.2|11794.3|11799.8|11794.5|11796|11791.2|116
1629063900000|2021-08-15 21:45:00|11797.6|11793.1|11797.8|11793.4|11798.1|11794.7|11796.2|11793|127
1629064200000|2021-08-15 21:50:00|11796.3|11794.4|11795.6|11793.7|11799.2|11794.7|11795|11792.9|118
1629064500000|2021-08-15 21:55:00|11795.5|11793.6|11795.4|11793.5|11795.6|11793.7|11795.2|11793.3|21
1629064800000|2021-08-15 22:00:00|11795.5|11793.6|11799.9|11798|11804.1|11800.2|11795.5|11793.3|559
1629065100000|2021-08-15 22:05:00|11800.1|11798.2|11800.2|11798.3|11801.3|11799.4|11799.3|11797.4|237
1629065400000|2021-08-15 22:10:00|11800|11798.1|11799.3|11796.9|11800.2|11798.3|11798.3|11796|242
1629065700000|2021-08-15 22:15:00|11799.2|11797|11797.4|11796.5|11799.7|11797.8|11797.4|11796.1|242
1629066000000|2021-08-15 22:20:00|11797.5|11796.6|11797.4|11796.5|11798.1|11796.9|11797.1|11795.9|159
1629066300000|2021-08-15 22:25:00|11797.5|11796.6|11792.7|11791.8|11797.6|11796.6|11792.3|11791|313
1629066600000|2021-08-15 22:30:00|11792.6|11791.7|11794|11793.1|11794.8|11793.7|11792.6|11791.7|359
1629066900000|2021-08-15 22:35:00|11793.9|11793|11795|11794.1|11795.5|11794.1|11793.9|11792.7|182
1629067200000|2021-08-15 22:40:00|11794.9|11794|11794.4|11793.5|11795.5|11794.1|11794.2|11793.1|188
1629067500000|2021-08-15 22:45:00|11794.6|11793.6|11794.5|11793.6|11795|11793.7|11794.1|11793.1|166
1629067800000|2021-08-15 22:50:00|11794.4|11793.5|11794.4|11793.5|11795.8|11794.7|11794.1|11793.1|156
1629068100000|2021-08-15 22:55:00|11794.5|11793.6|11793.9|11793|11794.9|11793.8|11793.9|11792.8|122
1629068400000|2021-08-15 23:00:00|11793.8|11792.9|11794.4|11793.5|11794.6|11793.7|11793.8|11792.9|80
1629068700000|2021-08-15 23:05:00|11794.3|11793.4|11796.4|11795.5|11796.5|11795.6|11794.3|11793.4|118
1629069000000|2021-08-15 23:10:00|11796.3|11795.4|11796.1|11795.2|11796.5|11795.6|11796|11795.1|69
1629069300000|2021-08-15 23:15:00|11796|11795.1|11795.5|11794.9|11796.2|11795.3|11795.4|11794.7|104
1629069600000|2021-08-15 23:20:00|11795.4|11794.8|11795|11794.1|11795.5|11794.9|11794.4|11793.5|110
1629069900000|2021-08-15 23:25:00|11795.1|11794.2|11794.7|11794.1|11795.1|11794.3|11794.4|11793.5|70
1629070200000|2021-08-15 23:30:00|11794.8|11793.9|11795|11794.1|11795.5|11794.6|11794.7|11793.8|117
1629070500000|2021-08-15 23:35:00|11795.1|11794.2|11794.6|11793.7|11795.1|11794.2|11794.1|11793.2|69
1629070800000|2021-08-15 23:40:00|11794.5|11793.6|11793.7|11792.8|11794.8|11793.9|11793.4|11792.5|111
1629071100000|2021-08-15 23:45:00|11793.8|11792.9|11793.6|11792.7|11794.1|11793.2|11793.3|11792.5|113
1629071400000|2021-08-15 23:50:00|11793.2|11792.3|11793|11792.1|11793.6|11792.7|11792.9|11792|99
1629071700000|2021-08-15 23:55:00|11792.9|11792|11794.6|11793.7|11795|11794.1|11792.5|11791.6|99
1629072000000|2021-08-16 00:00:00|11794.5|11793.6|11797.4|11796.5|11798|11797.1|11794.5|11793.6|247
1629072300000|2021-08-16 00:05:00|11797.3|11796.4|11794.1|11793.2|11797.3|11796.4|11793.9|11793|207
1629072600000|2021-08-16 00:10:00|11794|11793.1|11794.2|11793.3|11795.5|11794.7|11793.5|11792.6|218
1629072900000|2021-08-16 00:15:00|11794.3|11793.4|11796.8|11795.9|11796.8|11795.9|11793.5|11792.7|384
1629073200000|2021-08-16 00:20:00|11796.7|11795.8|11795.7|11795.1|11796.8|11795.9|11795.3|11794.7|166
1629073500000|2021-08-16 00:25:00|11795.6|11795|11795.3|11794.4|11795.8|11795|11794.5|11793.7|178
1629073800000|2021-08-16 00:30:00|11795.2|11794.3|11794.1|11793.2|11795.7|11794.9|11793.9|11793.1|214
1629074100000|2021-08-16 00:35:00|11794|11793.4|11793.6|11792.7|11794.2|11793.5|11793.3|11792.6|143
1629074400000|2021-08-16 00:40:00|11793.4|11792.8|11795.6|11794.7|11795.7|11794.9|11793.4|11792.7|155
1629074700000|2021-08-16 00:45:00|11795.4|11794.8|11796.7|11795.8|11796.7|11795.8|11795.4|11794.6|136
1629075000000|2021-08-16 00:50:00|11796.6|11795.7|11794.2|11793.3|11796.7|11795.8|11794.1|11793.2|326
1629075300000|2021-08-16 00:55:00|11794.4|11793.5|11796|11795.4|11796.2|11795.4|11793.6|11792.9|267
1629075600000|2021-08-16 01:00:00|11795.9|11795.3|11795.3|11794.4|11796.2|11795.5|11795|11794.3|204
1629075900000|2021-08-16 01:05:00|11795.1|11794.5|11796.1|11795.5|11796.6|11795.9|11794.8|11794.1|188
1629076200000|2021-08-16 01:10:00|11796|11795.4|11796.9|11796|11797.8|11797.2|11796|11795.1|173
1629076500000|2021-08-16 01:15:00|11797|11796.1|11796.9|11796.3|11797.6|11796.9|11796.6|11795.7|166
1629076800000|2021-08-16 01:20:00|11797|11796.4|11797.3|11796.7|11797.9|11797.3|11796.9|11796.3|102
1629077100000|2021-08-16 01:25:00|11797.4|11796.8|11798.4|11797.5|11798.5|11797.8|11797.3|11796.7|109
1629077400000|2021-08-16 01:30:00|11798.2|11797.3|11798|11797.4|11798.9|11798.3|11797.4|11796.8|167
1629077700000|2021-08-16 01:35:00|11798.2|11797.6|11798|11797.4|11798.9|11798.3|11798|11797.4|144
1629078000000|2021-08-16 01:40:00|11797.9|11797.3|11799.7|11799.1|11800.7|11800|11797.9|11797.3|241
1629078300000|2021-08-16 01:45:00|11799.6|11799|11800.1|11799.5|11800.6|11799.9|11798.9|11798.3|240
1629078600000|2021-08-16 01:50:00|11800.2|11799.6|11799.6|11799|11801.3|11800.5|11799.1|11798.5|174
1629078900000|2021-08-16 01:55:00|11799.5|11798.9|11798.5|11797.6|11800.2|11799.4|11798.3|11797.4|206
1629079200000|2021-08-16 02:00:00|11798.6|11797.7|11799.5|11798.6|11799.6|11798.7|11796.7|11795.8|282
1629079500000|2021-08-16 02:05:00|11799.4|11798.9|11799.6|11798.7|11800.3|11799.7|11798.6|11798|259
1629079800000|2021-08-16 02:10:00|11799.5|11798.9|11800|11799.4|11800.7|11799.9|11799.2|11798.5|199
1629080100000|2021-08-16 02:15:00|11799.9|11799.3|11798.5|11797.6|11800|11799.4|11798.3|11797.6|197
1629080400000|2021-08-16 02:20:00|11798.4|11797.8|11797.6|11797|11799.1|11798.3|11797.3|11796.7|211
1629080700000|2021-08-16 02:25:00|11797.7|11797.1|11797|11796.4|11798.2|11797.5|11796.9|11796.3|162
1629081000000|2021-08-16 02:30:00|11796.9|11796.3|11797.9|11797.3|11798.1|11797.4|11796.6|11795.7|176
1629081300000|2021-08-16 02:35:00|11798|11797.4|11797.3|11796.7|11798.1|11797.4|11796.6|11795.7|207
1629081600000|2021-08-16 02:40:00|11797.2|11796.6|11796.4|11795.8|11797.4|11796.8|11796.4|11795.8|148
1629081900000|2021-08-16 02:45:00|11796.5|11795.9|11798|11797.4|11798.2|11797.6|11796.4|11795.6|141
1629082200000|2021-08-16 02:50:00|11797.9|11797.3|11798.6|11797.7|11798.9|11798.2|11797.6|11796.8|148
1629082500000|2021-08-16 02:55:00|11798.7|11797.8|11796.8|11795.9|11798.7|11797.8|11796.4|11795.7|142
1629082800000|2021-08-16 03:00:00|11796.6|11796|11794.8|11794.2|11796.7|11796|11794.5|11793.7|184
1629083100000|2021-08-16 03:05:00|11794.9|11794.3|11793.1|11792.2|11795.1|11794.4|11792.9|11792.2|208
1629083400000|2021-08-16 03:10:00|11792.9|11792.3|11793.1|11792.5|11793.4|11792.7|11791.6|11791|168
1629083700000|2021-08-16 03:15:00|11793.2|11792.3|11792.3|11791.7|11793.2|11792.6|11791.7|11791|269
1629084000000|2021-08-16 03:20:00|11792.2|11791.6|11792|11791.4|11793.3|11792.5|11791.9|11791.1|228
1629084300000|2021-08-16 03:25:00|11792.1|11791.5|11792.5|11791.9|11793.2|11792.5|11791.9|11791.2|162
1629084600000|2021-08-16 03:30:00|11792.6|11792|11790.8|11790.2|11793.1|11792.3|11790.2|11789.6|199
1629084900000|2021-08-16 03:35:00|11790.9|11790.3|11790.9|11790.3|11791.4|11790.8|11790.5|11789.8|132
1629085200000|2021-08-16 03:40:00|11790.8|11790.2|11790.9|11790|11791|11790.4|11790.2|11789.6|116
1629085500000|2021-08-16 03:45:00|11790.7|11790.1|11791.6|11790.7|11792.1|11791.4|11790.7|11790|179
1629085800000|2021-08-16 03:50:00|11791.5|11790.6|11790.8|11790.2|11792.2|11791.3|11790.6|11789.9|153
1629086100000|2021-08-16 03:55:00|11790.9|11790|11790.7|11789.8|11791.3|11790.4|11790.5|11789.7|136
1629086400000|2021-08-16 04:00:00|11790.6|11789.7|11791.4|11790.8|11791.6|11790.8|11790.3|11789.6|146
1629086700000|2021-08-16 04:05:00|11791.3|11790.7|11790.9|11790.3|11791.6|11790.8|11790.7|11790.1|114
1629087000000|2021-08-16 04:10:00|11790.8|11790.2|11791.4|11790.8|11791.4|11790.8|11790.7|11790.1|106
1629087300000|2021-08-16 04:15:00|11791.3|11790.7|11791.4|11790.8|11791.5|11790.9|11791.2|11790.6|44
1629087600000|2021-08-16 04:20:00|11791.3|11790.7|11791.4|11790.8|11791.7|11791|11790.9|11790.2|74
1629087900000|2021-08-16 04:25:00|11791.6|11790.7|11791.5|11790.9|11792.1|11791.4|11791|11790.2|108
1629088200000|2021-08-16 04:30:00|11791.4|11790.8|11793.5|11792.9|11793.7|11793.1|11791.4|11790.8|199
1629088500000|2021-08-16 04:35:00|11793.6|11793|11793.5|11792.9|11793.7|11793.1|11792.9|11792.3|103
1629088800000|2021-08-16 04:40:00|11793.4|11792.8|11792.5|11791.9|11793.5|11792.9|11792.3|11791.7|100
1629089100000|2021-08-16 04:45:00|11792.6|11792|11793|11792.4|11793.1|11792.5|11792.3|11791.7|63
1629089400000|2021-08-16 04:50:00|11793.1|11792.5|11794.4|11793.8|11794.7|11793.9|11792.9|11792.2|124
1629089700000|2021-08-16 04:55:00|11794.5|11793.9|11794.1|11793.5|11794.6|11793.9|11793.9|11793.2|120
1629090000000|2021-08-16 05:00:00|11794|11793.4|11793|11792.4|11794.1|11793.5|11792.9|11792.3|70
1629090300000|2021-08-16 05:05:00|11792.8|11792.2|11792.2|11791.6|11793.1|11792.4|11792|11791.4|87
1629090600000|2021-08-16 05:10:00|11792.4|11791.8|11791.4|11790.8|11792.5|11791.9|11790.9|11790.3|120
1629090900000|2021-08-16 05:15:00|11791.3|11790.7|11791.4|11790.8|11791.9|11791.3|11791.1|11790.4|163
1629091200000|2021-08-16 05:20:00|11791.5|11790.9|11791.3|11790.7|11791.9|11791.3|11791.3|11790.6|54
1629091500000|2021-08-16 05:25:00|11791.2|11790.6|11791|11790.4|11791.5|11790.9|11790.9|11790.3|61
1629091800000|2021-08-16 05:30:00|11790.9|11790.3|11791.2|11790.6|11791.2|11790.6|11790|11789.2|120
1629092100000|2021-08-16 05:35:00|11791.1|11790.5|11789.6|11789|11791.2|11790.6|11789.4|11788.8|206
1629092400000|2021-08-16 05:40:00|11789.5|11788.9|11789.3|11788.7|11789.9|11789.3|11789|11788.4|156
1629092700000|2021-08-16 05:45:00|11789.4|11788.8|11788.9|11788.3|11789.7|11788.9|11788.4|11787.7|143
1629093000000|2021-08-16 05:50:00|11788.8|11788.2|11788.5|11787.9|11789.6|11788.9|11788.4|11787.7|117
1629093300000|2021-08-16 05:55:00|11788.4|11787.8|11786.9|11786|11789|11788.4|11786.8|11786|255
1629093600000|2021-08-16 06:00:00|11787|11786.1|11790.3|11789.7|11792|11791.2|11787|11786.1|382
1629093900000|2021-08-16 06:05:00|11790.4|11789.8|11788.8|11787.9|11790.4|11789.8|11788.3|11787.5|366
1629094200000|2021-08-16 06:10:00|11788.6|11788|11787.9|11787|11789.6|11789|11787.5|11786.9|346
1629094500000|2021-08-16 06:15:00|11787.8|11786.9|11789.1|11788.5|11789.7|11789.1|11787.7|11786.9|175
1629094800000|2021-08-16 06:20:00|11789|11788.4|11790.3|11789.7|11790.5|11789.9|11788.8|11788.2|188
1629095100000|2021-08-16 06:25:00|11790.4|11789.8|11792.4|11791.8|11793.4|11792.7|11789.4|11788.6|395
1629095400000|2021-08-16 06:30:00|11792.3|11791.7|11791|11790.1|11793.1|11792.5|11790.2|11789.6|339
1629095700000|2021-08-16 06:35:00|11790.2|11789.6|11785.4|11784.8|11790.2|11789.6|11785.3|11784.7|312
1629096000000|2021-08-16 06:40:00|11785.3|11784.7|11787.1|11786.5|11787.6|11786.9|11784.8|11784.1|262
1629096300000|2021-08-16 06:45:00|11786.9|11786.3|11786.2|11785.6|11788.1|11787.5|11785.2|11784.5|299
1629096600000|2021-08-16 06:50:00|11786.3|11785.7|11783.4|11782.8|11787.1|11786.4|11783.3|11782.6|417
1629096900000|2021-08-16 06:55:00|11783.3|11782.7|11785.7|11785.1|11786.3|11785.7|11782.9|11782.3|387
1629097200000|2021-08-16 07:00:00|11785.8|11785.2|11787.7|11787.1|11789.8|11789.2|11784.6|11784|570
1629097500000|2021-08-16 07:05:00|11787.8|11787.2|11789.7|11789.1|11789.9|11789.1|11786.2|11785.4|466
1629097800000|2021-08-16 07:10:00|11789.8|11788.8|11790.3|11789.4|11791.2|11790.5|11789.2|11788.5|394
1629098100000|2021-08-16 07:15:00|11790.2|11789.3|11791.1|11790.5|11793.1|11792.5|11790.2|11789.3|446
1629098400000|2021-08-16 07:20:00|11791.2|11790.6|11789.3|11788.7|11792.9|11792.3|11789.1|11788.4|388
1629098700000|2021-08-16 07:25:00|11789.5|11788.9|11791.1|11790.2|11792.3|11791.7|11788.6|11787.8|410
1629099000000|2021-08-16 07:30:00|11791.2|11790.3|11790.6|11790|11792.4|11791.5|11789.6|11788.9|396
1629099300000|2021-08-16 07:35:00|11790.5|11789.9|11788.4|11787.8|11790.8|11790.1|11788.3|11787.7|324
1629099600000|2021-08-16 07:40:00|11788.3|11787.7|11786.1|11785.5|11788.8|11788.1|11786|11785.3|333
1629099900000|2021-08-16 07:45:00|11786|11785.4|11784.7|11783.8|11786.7|11786.1|11784.4|11783.6|412
1629100200000|2021-08-16 07:50:00|11784.6|11783.7|11782.6|11782|11785.1|11784.5|11780.9|11780.3|361
1629100500000|2021-08-16 07:55:00|11782.8|11782.2|11781.2|11780.6|11783.2|11782.6|11779|11778.3|390
1629100800000|2021-08-16 08:00:00|11781.3|11780.7|11784.4|11783.8|11784.4|11783.8|11780.4|11779.7|354
1629101100000|2021-08-16 08:05:00|11784.3|11783.7|11786.5|11785.9|11787|11786.4|11783.1|11782.4|444
1629101400000|2021-08-16 08:10:00|11786.4|11785.8|11784.9|11784.3|11786.8|11786.2|11784.3|11783.7|330
1629101700000|2021-08-16 08:15:00|11785.1|11784.5|11783.2|11782.6|11786.9|11786.1|11783|11782.4|323
1629102000000|2021-08-16 08:20:00|11783.1|11782.5|11786.9|11786|11787.4|11786.7|11782.7|11782|337
1629102300000|2021-08-16 08:25:00|11786.8|11785.9|11786.5|11785.9|11787.4|11786.7|11785.5|11784.8|427
1629102600000|2021-08-16 08:30:00|11786.6|11786|11786.8|11786.2|11789.2|11788.6|11786.6|11785.9|406
1629102900000|2021-08-16 08:35:00|11786.7|11786.1|11790.2|11789.6|11790.3|11789.7|11786.7|11786.1|339
1629103200000|2021-08-16 08:40:00|11790.3|11789.7|11790.8|11790.2|11791.1|11790.4|11789.1|11788.4|281
1629103500000|2021-08-16 08:45:00|11790.7|11790.1|11790.8|11790.2|11791.2|11790.6|11790|11789.4|224
1629103800000|2021-08-16 08:50:00|11790.7|11790.1|11786.5|11785.9|11790.8|11790.2|11786.5|11785.9|286
1629104100000|2021-08-16 08:55:00|11786.6|11786|11787.4|11786.8|11787.6|11787|11785.1|11784.5|302
1629104400000|2021-08-16 09:00:00|11787.5|11786.9|11787.5|11786.9|11788.3|11787.7|11786.6|11786|224
1629104700000|2021-08-16 09:05:00|11787.6|11787|11784.1|11783.5|11787.6|11787|11784|11783.3|214
1629105000000|2021-08-16 09:10:00|11784.2|11783.6|11783.5|11782.9|11784.4|11783.6|11782.9|11782.3|264
1629105300000|2021-08-16 09:15:00|11783.6|11782.7|11781.8|11781.2|11784.2|11783.6|11781.4|11780.8|306
1629105600000|2021-08-16 09:20:00|11781.7|11781.1|11784.3|11783.7|11785.2|11784.4|11781.4|11780.8|280
1629105900000|2021-08-16 09:25:00|11784.2|11783.6|11783.2|11782.6|11784.5|11783.9|11781.7|11781.1|240
1629106200000|2021-08-16 09:30:00|11783.3|11782.7|11780.6|11780|11783.4|11782.8|11778.1|11777.4|390
1629106500000|2021-08-16 09:35:00|11780.5|11779.9|11780.9|11780.3|11782.4|11781.8|11779.6|11778.9|269
1629106800000|2021-08-16 09:40:00|11781|11780.4|11779.6|11779|11782.5|11781.9|11779.5|11778.8|324
1629107100000|2021-08-16 09:45:00|11779.7|11779.1|11782.7|11782.1|11783|11782.3|11779.7|11779.1|298
1629107400000|2021-08-16 09:50:00|11782.9|11782.3|11783.6|11783|11785.1|11784.5|11782.2|11781.6|329
1629107700000|2021-08-16 09:55:00|11783.5|11782.9|11782|11781.4|11784.8|11784.1|11781.8|11781.2|304
1629108000000|2021-08-16 10:00:00|11782.2|11781.6|11781.1|11780.5|11782.8|11782.1|11780.4|11779.8|284
1629108300000|2021-08-16 10:05:00|11781|11780.4|11783.1|11782.5|11784.5|11783.9|11780|11779.4|306
1629108600000|2021-08-16 10:10:00|11783.2|11782.6|11782.2|11781.6|11784.8|11784.2|11782.1|11781.5|305
1629108900000|2021-08-16 10:15:00|11782.1|11781.5|11782.2|11781.6|11782.9|11782.2|11780.9|11780.3|317
1629109200000|2021-08-16 10:20:00|11782.3|11781.7|11783.6|11783|11784.7|11784.1|11780.6|11780|351
1629109500000|2021-08-16 10:25:00|11783.7|11783.1|11782.8|11782.2|11785.3|11784.7|11782.8|11782.2|353
1629109800000|2021-08-16 10:30:00|11782.9|11782.3|11786.6|11786|11787|11786.2|11782.5|11781.8|359
1629110100000|2021-08-16 10:35:00|11786.7|11785.8|11784.8|11784.2|11786.7|11785.9|11784.3|11783.6|321
1629110400000|2021-08-16 10:40:00|11785|11784.4|11783.1|11782.5|11785.9|11785.2|11782.8|11782|328
1629110700000|2021-08-16 10:45:00|11783.2|11782.3|11781.2|11780.6|11783.6|11782.8|11780.6|11780|255
1629111000000|2021-08-16 10:50:00|11781.3|11780.7|11780.7|11780.1|11781.3|11780.7|11779.8|11778.9|217
1629111300000|2021-08-16 10:55:00|11780.6|11780|11781.9|11781.3|11781.9|11781.3|11779.1|11778.5|252
1629111600000|2021-08-16 11:00:00|11782.2|11781.6|11781.7|11780.8|11783.5|11782.7|11779.7|11779.1|310
1629111900000|2021-08-16 11:05:00|11781.6|11780.7|11780.7|11780.1|11781.7|11780.9|11779.3|11778.6|370
1629112200000|2021-08-16 11:10:00|11780.6|11780|11777.6|11777|11780.8|11780.2|11776.8|11776.1|296
1629112500000|2021-08-16 11:15:00|11777.8|11776.9|11776.8|11776.2|11779.2|11778.6|11776.7|11776.1|256
1629112800000|2021-08-16 11:20:00|11776.9|11776.3|11774.3|11773.7|11776.9|11776.3|11774.1|11773.4|304
1629113100000|2021-08-16 11:25:00|11774.2|11773.6|11774.6|11774|11777.3|11776.7|11773.3|11772.6|394
1629113400000|2021-08-16 11:30:00|11774.5|11773.9|11774|11773.1|11776|11775.4|11772.1|11771.5|399
1629113700000|2021-08-16 11:35:00|11774.1|11773.2|11775.3|11774.7|11775.5|11774.9|11772.8|11772.2|303
1629114000000|2021-08-16 11:40:00|11775.2|11774.6|11775|11774.4|11775.8|11775.2|11773|11772.4|262
1629114300000|2021-08-16 11:45:00|11774.9|11774.3|11773.2|11772.6|11774.9|11774.3|11770.3|11769.6|320
1629114600000|2021-08-16 11:50:00|11773.1|11772.5|11772.1|11771.5|11773.3|11772.7|11771.3|11770.7|303
1629114900000|2021-08-16 11:55:00|11772|11771.4|11768.4|11767.8|11772.6|11772|11767.7|11767.1|473
1629115200000|2021-08-16 12:00:00|11768.5|11767.9|11771.4|11770.8|11772.7|11772|11768.4|11767.8|651
1629115500000|2021-08-16 12:05:00|11771.6|11770.7|11771.3|11770.7|11772.2|11771.6|11768.7|11768|505
1629115800000|2021-08-16 12:10:00|11771.2|11770.6|11772.8|11772.2|11773.2|11772.6|11770.8|11770.2|365
1629116100000|2021-08-16 12:15:00|11772.7|11771.8|11771.8|11771.2|11772.7|11772|11770.2|11769.6|452
1629116400000|2021-08-16 12:20:00|11771.9|11771.3|11770.8|11770.2|11773.3|11772.6|11769.5|11768.9|498
1629116700000|2021-08-16 12:25:00|11770.9|11770.3|11771.5|11770.6|11772.7|11772.1|11769.5|11768.9|582
1629117000000|2021-08-16 12:30:00|11771.6|11770.7|11775.5|11774.9|11776|11775.4|11770.7|11770.1|662
1629117300000|2021-08-16 12:35:00|11775.6|11775|11774.3|11773.7|11776.9|11776.3|11772.8|11772.2|514
1629117600000|2021-08-16 12:40:00|11774.2|11773.6|11775.8|11774.9|11776.7|11776.1|11774.1|11773.5|516
1629117900000|2021-08-16 12:45:00|11775.6|11775|11776.7|11776.1|11777.5|11776.9|11775.2|11774.4|453
1629118200000|2021-08-16 12:50:00|11776.5|11775.9|11776.3|11775.7|11778|11777.3|11775.1|11774.5|518
1629118500000|2021-08-16 12:55:00|11776.2|11775.6|11777.6|11777|11778.4|11777.7|11775.8|11775.2|375
1629118800000|2021-08-16 13:00:00|11777.7|11777.1|11780.8|11780.2|11781.2|11780.6|11776.7|11776.1|534
1629119100000|2021-08-16 13:05:00|11780.9|11780.3|11782.9|11782.3|11783|11782.4|11778.5|11777.9|471
1629119400000|2021-08-16 13:10:00|11783.1|11782.5|11783.4|11782.8|11784.2|11783.6|11782.3|11781.7|486
1629119700000|2021-08-16 13:15:00|11783.5|11782.9|11784.7|11784.1|11787.5|11786.9|11783|11782.4|510
1629120000000|2021-08-16 13:20:00|11784.6|11784|11783.9|11783.3|11785.3|11784.7|11782.9|11782.3|392
1629120300000|2021-08-16 13:25:00|11784|11783.4|11780.5|11779.9|11784.6|11784|11780.3|11779.7|486
1629120600000|2021-08-16 13:30:00|11780.4|11779.8|11778.3|11777.7|11783.5|11782.9|11777.9|11777.2|681
1629120900000|2021-08-16 13:35:00|11778.2|11777.6|11782.2|11781.6|11782.7|11782.1|11777.8|11777|718
1629121200000|2021-08-16 13:40:00|11782.3|11781.7|11779.6|11779|11782.3|11781.7|11777.5|11776.9|548
1629121500000|2021-08-16 13:45:00|11779.7|11779.1|11780.1|11779.2|11780.9|11780.3|11778.5|11777.9|716
1629121800000|2021-08-16 13:50:00|11780|11779.1|11776.8|11776.2|11781|11780.3|11775.4|11774.8|676
1629122100000|2021-08-16 13:55:00|11776.7|11776.1|11775.2|11774.6|11776.9|11776.3|11772.7|11772.1|744
1629122400000|2021-08-16 14:00:00|11775|11774.4|11775.6|11775|11775.6|11775|11773.4|11772.8|760
1629122700000|2021-08-16 14:05:00|11775.5|11774.9|11777.9|11777.3|11779.1|11778.4|11774.9|11774.3|560
1629123000000|2021-08-16 14:10:00|11778|11777.4|11782.2|11781.6|11783|11782.4|11777.4|11776.8|591
1629123300000|2021-08-16 14:15:00|11782.1|11781.5|11779|11778.4|11783.5|11782.9|11778.6|11778|553
1629123600000|2021-08-16 14:20:00|11779.1|11778.5|11779.8|11779.2|11780.2|11779.6|11777.1|11776.5|529
1629123900000|2021-08-16 14:25:00|11779.7|11779.1|11779.5|11778.9|11782.5|11781.8|11778.9|11778.3|489
1629124200000|2021-08-16 14:30:00|11779.4|11778.8|11780.7|11780.1|11782.5|11781.7|11778.4|11777.7|593
1629124500000|2021-08-16 14:35:00|11780.8|11780.2|11784.5|11783.9|11785|11784.2|11779.9|11779.3|578
1629124800000|2021-08-16 14:40:00|11784.4|11783.8|11787.1|11786.5|11787.6|11787|11784.4|11783.8|456
1629125100000|2021-08-16 14:45:00|11787|11786.4|11785.8|11785.2|11788|11787.4|11785.7|11785.1|434
1629125400000|2021-08-16 14:50:00|11785.9|11785.3|11790.4|11789.8|11791|11790.3|11785.8|11785.2|664
1629125700000|2021-08-16 14:55:00|11790.3|11789.7|11787.9|11787.3|11790.5|11789.8|11786.6|11785.9|645
1629126000000|2021-08-16 15:00:00|11788|11787.4|11784.5|11783.9|11789.6|11789|11784.5|11783.8|645
1629126300000|2021-08-16 15:05:00|11784.7|11784.1|11783.8|11783.2|11784.9|11784.3|11782.4|11781.8|410
1629126600000|2021-08-16 15:10:00|11783.9|11783.3|11781.2|11780.6|11783.9|11783.3|11780.3|11779.7|403
1629126900000|2021-08-16 15:15:00|11781.4|11780.5|11783.8|11783.2|11786.5|11785.9|11781|11780.4|491
1629127200000|2021-08-16 15:20:00|11783.9|11783.3|11783.4|11782.8|11785|11784.4|11783.1|11782.5|299
1629127500000|2021-08-16 15:25:00|11783.3|11782.7|11780.3|11779.7|11785.9|11785.2|11779.4|11778.8|420
1629127800000|2021-08-16 15:30:00|11780.2|11779.6|11780.7|11780.1|11781.5|11780.9|11778.3|11777.7|489
1629128100000|2021-08-16 15:35:00|11780.8|11780.2|11779.8|11779.2|11782|11781.4|11778.8|11778.2|434
1629128400000|2021-08-16 15:40:00|11779.7|11779.1|11781.4|11780.8|11781.7|11781.1|11778.8|11778.2|366
1629128700000|2021-08-16 15:45:00|11781.3|11780.7|11778.1|11777.5|11781.4|11780.8|11777.9|11777.3|295
1629129000000|2021-08-16 15:50:00|11778.2|11777.6|11776.9|11776|11778.4|11777.8|11776.2|11775.4|369
1629129300000|2021-08-16 15:55:00|11777|11776.1|11775.4|11774.8|11778.4|11777.7|11775.3|11774.6|339
1629129600000|2021-08-16 16:00:00|11775.5|11774.9|11775.5|11774.9|11776.6|11776|11774.4|11773.6|333
1629129900000|2021-08-16 16:05:00|11775.4|11774.8|11776.6|11775.7|11776.6|11775.8|11774.6|11774|315
1629130200000|2021-08-16 16:10:00|11776.5|11775.6|11776.5|11775.9|11776.8|11776.2|11775.4|11774.6|261
1629130500000|2021-08-16 16:15:00|11776.6|11776|11777|11776.4|11777.7|11777|11776.3|11775.7|297
1629130800000|2021-08-16 16:20:00|11776.9|11776.3|11777.4|11776.8|11777.5|11776.9|11776.7|11776.1|178
1629131100000|2021-08-16 16:25:00|11777.5|11776.9|11777.4|11776.8|11777.6|11777|11776.5|11775.9|121
1629131400000|2021-08-16 16:30:00|11777.5|11776.9|11778.5|11777.9|11779|11778.4|11777.2|11776.6|203
1629131700000|2021-08-16 16:35:00|11778.7|11778.1|11777.9|11777.3|11779.1|11778.5|11777.4|11776.8|192
1629132000000|2021-08-16 16:40:00|11777.8|11777.2|11779.1|11778.5|11779.6|11778.8|11777.2|11776.6|269
1629132300000|2021-08-16 16:45:00|11779.2|11778.6|11780.7|11780.1|11781.1|11780.4|11779.1|11778.5|242
1629132600000|2021-08-16 16:50:00|11780.8|11780.2|11777.2|11776.6|11780.8|11780.2|11776.8|11776.1|251
1629132900000|2021-08-16 16:55:00|11777.1|11776.5|11775.5|11774.9|11777.3|11776.7|11774.2|11773.6|370
1629133200000|2021-08-16 17:00:00|11775.3|11774.7|11775.9|11775.3|11776.1|11775.5|11774.9|11774.3|295
1629133500000|2021-08-16 17:05:00|11775.8|11775.2|11775.4|11774.8|11776.1|11775.4|11774.9|11774.3|220
1629133800000|2021-08-16 17:10:00|11775.3|11774.7|11776.6|11776|11777.6|11777|11775.3|11774.6|210
1629134100000|2021-08-16 17:15:00|11776.5|11775.9|11776.4|11775.8|11776.7|11776.1|11775.6|11775|188
1629134400000|2021-08-16 17:20:00|11776.5|11775.9|11775.4|11774.8|11776.5|11775.9|11775|11774.3|194
1629134700000|2021-08-16 17:25:00|11775.3|11774.7|11776.3|11775.7|11776.5|11775.9|11775.2|11774.6|230
1629135000000|2021-08-16 17:30:00|11776.2|11775.6|11776.8|11776.2|11776.9|11776.3|11775.8|11775.2|109
1629135300000|2021-08-16 17:35:00|11776.9|11776.3|11776.8|11776.2|11777.2|11776.6|11776.4|11775.8|124
1629135600000|2021-08-16 17:40:00|11776.7|11776.1|11775.9|11775.3|11777|11776.4|11775.7|11775.1|216
1629135900000|2021-08-16 17:45:00|11775.8|11775.2|11775.8|11775.2|11776.1|11775.4|11775.4|11774.8|164
1629136200000|2021-08-16 17:50:00|11775.9|11775.3|11775.8|11775.2|11776.5|11775.8|11775.1|11774.5|147
1629136500000|2021-08-16 17:55:00|11775.9|11775.3|11777.6|11777|11777.9|11777.3|11775.7|11775.1|177
1629136800000|2021-08-16 18:00:00|11777.3|11776.7|11778|11777.4|11778.6|11777.9|11777.2|11776.6|193
1629137100000|2021-08-16 18:05:00|11777.9|11777.3|11776.8|11776.2|11778|11777.4|11776.6|11776|162
1629137400000|2021-08-16 18:10:00|11777.4|11776.8|11777.4|11776.8|11777.5|11776.9|11777.2|11776.6|145
1629137700000|2021-08-16 18:15:00|11777.3|11776.7|11777.8|11777.2|11777.9|11777.3|11777.3|11776.6|120
1629138000000|2021-08-16 18:20:00|11777.9|11777.3|11776.3|11775.7|11777.9|11777.3|11776.2|11775.6|147
1629138300000|2021-08-16 18:25:00|11776.4|11775.8|11776.9|11776.3|11777|11776.3|11776.1|11775.5|121
1629138600000|2021-08-16 18:30:00|11776.8|11776.2|11777.9|11777.3|11778|11777.4|11776.8|11776.2|142
1629138900000|2021-08-16 18:35:00|11777.8|11777.2|11777.4|11776.8|11778.2|11777.6|11777.2|11776.6|161
1629139200000|2021-08-16 18:40:00|11777.5|11776.9|11776|11775.4|11777.5|11776.9|11775.9|11775.3|186
1629139500000|2021-08-16 18:45:00|11775.9|11775.3|11776.8|11776.2|11776.8|11776.2|11775.7|11775.1|128
1629139800000|2021-08-16 18:50:00|11776.7|11776.1|11777.3|11776.7|11778.6|11777.9|11776.2|11775.6|234
1629140100000|2021-08-16 18:55:00|11777.1|11776.5|11775.7|11775.1|11777.5|11776.8|11775.1|11774.5|276
1629140400000|2021-08-16 19:00:00|11776|11775.4|11777.1|11776.5|11777.3|11776.5|11775.6|11774.9|325
1629140700000|2021-08-16 19:05:00|11777|11776.4|11777.7|11777.1|11777.8|11777.2|11777|11776.2|166
1629141000000|2021-08-16 19:10:00|11777.6|11777|11777.3|11776.4|11778.1|11777.3|11776.9|11776.2|125
1629141300000|2021-08-16 19:15:00|11777.2|11776.3|11777.2|11776.6|11777.7|11776.9|11776.9|11776.2|173
1629141600000|2021-08-16 19:20:00|11777.1|11776.5|11777.1|11776.5|11777.3|11776.6|11776.5|11775.7|182
1629141900000|2021-08-16 19:25:00|11777|11776.4|11777.7|11776.8|11777.7|11776.8|11776.5|11775.8|172
1629142200000|2021-08-16 19:30:00|11777.8|11776.9|11778|11777.4|11778.4|11777.7|11777.3|11776.7|146
1629142500000|2021-08-16 19:35:00|11778.1|11777.5|11777.5|11776.9|11778.7|11777.9|11777.4|11776.6|210
1629142800000|2021-08-16 19:40:00|11777.4|11776.8|11779.1|11778.2|11779.1|11778.3|11777.4|11776.8|173
1629143100000|2021-08-16 19:45:00|11779|11778.1|11778.4|11777.8|11779.5|11778.7|11778|11777.2|182
1629143400000|2021-08-16 19:50:00|11778.5|11777.9|11779|11778.4|11780|11779.4|11778.2|11777.5|200
1629143700000|2021-08-16 19:55:00|11778.4|11777.8|11778.5|11777.9|11779.1|11778.5|11777.8|11777|299
1629144000000|2021-08-16 20:00:00|11779.1|11778.5|11776.9|11776.3|11779.1|11778.5|11776.5|11775.8|149
1629144300000|2021-08-16 20:05:00|11776.8|11776.2|11776.1|11775.5|11777.2|11776.4|11776|11775.3|74
1629144600000|2021-08-16 20:10:00|11776.3|11775.7|11777|11776.4|11777.2|11776.5|11776.3|11775.5|90
1629144900000|2021-08-16 20:15:00|11777.1|11776.5|11777.5|11776.9|11778.1|11777.4|11777|11776.3|106
1629145200000|2021-08-16 20:20:00|11777.6|11777|11776.5|11775.9|11777.6|11777|11776.5|11775.9|87
1629145500000|2021-08-16 20:25:00|11776.6|11776|11777|11776.4|11777.3|11776.6|11776.5|11775.7|122
1629145800000|2021-08-16 20:30:00|11776.9|11776.3|11777|11776.4|11777.3|11776.6|11776.6|11775.9|175
1629146100000|2021-08-16 20:35:00|11776.9|11776.3|11776.2|11775.3|11777.2|11776.4|11775.9|11775.2|76
1629146400000|2021-08-16 20:40:00|11776.1|11775.5|11776.6|11775.7|11777|11776.4|11776|11775.2|108
1629146700000|2021-08-16 20:45:00|11776.7|11775.8|11776.3|11775.4|11777.4|11776.5|11776.2|11775.3|157
1629147000000|2021-08-16 20:50:00|11776.1|11775.2|11776.7|11775.8|11777.3|11776.4|11776.1|11775.2|223
1629147300000|2021-08-16 20:55:00|11776.6|11775.7|11777.6|11774.9|11777.6|11776|11775.8|11774.9|343
1629147600000|2021-08-16 21:00:00|11777.9|11774.8|11781.4|11776.3|11781.4|11776.5|11777.9|11774.2|45
1629147900000|2021-08-16 21:05:00|11782.1|11776.2|11778.7|11771.7|11782.3|11776.5|11775.9|11771.2|142
1629148200000|2021-08-16 21:10:00|11778.5|11771.8|11778.7|11772.3|11779|11772.7|11777.9|11771.7|129
1629148500000|2021-08-16 21:15:00|11778.6|11772.2|11779.3|11772.6|11780|11773|11778|11771.6|100
1629148800000|2021-08-16 21:20:00|11779.1|11772.5|11777.8|11774.6|11780.5|11775.7|11777.3|11771.8|156
1629149100000|2021-08-16 21:25:00|11778|11774.5|11778.4|11775.7|11778.9|11775.7|11776.4|11773.9|137
1629149400000|2021-08-16 21:30:00|11778.2|11774.8|11778.4|11774|11779.1|11775.7|11776.6|11773.9|238
1629149700000|2021-08-16 21:35:00|11778.2|11774.1|11778.7|11774.3|11779.1|11775|11777.9|11773.8|368
1629150000000|2021-08-16 21:40:00|11778.4|11774.2|11780.5|11773.5|11782.2|11775.2|11778.3|11773.4|419
1629150300000|2021-08-16 21:45:00|11780.8|11773.8|11780|11775.1|11781|11776.1|11779.6|11773.4|367
1629150600000|2021-08-16 21:50:00|11779.9|11775.2|11779.8|11776|11780.7|11776.1|11779.4|11774.6|202
1629150900000|2021-08-16 21:55:00|11779.9|11776.2|11780|11774.7|11780.7|11776.2|11779.4|11774.3|228
1629151200000|2021-08-16 22:00:00|11779.9|11774.8|11778.8|11777.9|11780.4|11778.3|11778.1|11774.4|447
1629151500000|2021-08-16 22:05:00|11778.7|11777.8|11778.7|11777.5|11778.9|11778|11778.4|11777.4|100
1629151800000|2021-08-16 22:10:00|11778.6|11777.6|11777.9|11777|11778.7|11777.8|11777.9|11777|116
1629152100000|2021-08-16 22:15:00|11778|11777.1|11778.2|11777.3|11778.3|11777.4|11777.7|11776.8|48
1629152400000|2021-08-16 22:20:00|11778.3|11777.4|11778.2|11777.3|11778.3|11777.4|11778|11777.2|40
1629152700000|2021-08-16 22:25:00|11778.1|11777.2|11778.2|11777.3|11778.5|11777.6|11778.1|11777.2|64
1629153000000|2021-08-16 22:30:00|11778.3|11777.4|11777.8|11776.9|11778.3|11777.4|11777.6|11776.7|66
1629153300000|2021-08-16 22:35:00|11777.7|11776.8|11777.4|11776.5|11777.9|11777|11777.3|11776.4|28
1629153600000|2021-08-16 22:40:00|11777.6|11776.7|11778.4|11777.5|11778.4|11777.5|11777.4|11776.5|60
1629153900000|2021-08-16 22:45:00|11778.5|11777.6|11778.9|11778|11779|11778.1|11778.5|11777.6|74
1629154200000|2021-08-16 22:50:00|11779|11778.1|11779|11778.1|11779.3|11778.4|11778.8|11777.9|85
1629154500000|2021-08-16 22:55:00|11778.9|11778|11779.4|11778.5|11779.5|11778.6|11778.8|11777.9|88
1629154800000|2021-08-16 23:00:00|11779.5|11778.6|11780.8|11779.9|11781|11780.1|11779.4|11778.5|132
1629155100000|2021-08-16 23:05:00|11780.9|11780|11780.3|11779.4|11780.9|11780|11780.2|11779.3|57
1629155400000|2021-08-16 23:10:00|11780.4|11779.5|11780.4|11779.5|11780.5|11779.6|11780.3|11779.4|23
1629155700000|2021-08-16 23:15:00|11780.3|11779.4|11779.9|11779|11780.4|11779.5|11779.7|11778.8|56
1629156000000|2021-08-16 23:20:00|11779.8|11778.9|11778.9|11778|11779.9|11779|11778.7|11777.8|79
1629156300000|2021-08-16 23:25:00|11779|11778.1|11779.4|11778.5|11779.4|11778.5|11778.7|11777.9|60
1629156600000|2021-08-16 23:30:00|11779.3|11778.4|11778.9|11778|11779.3|11778.4|11778.4|11777.5|82
1629156900000|2021-08-16 23:35:00|11778.8|11777.9|11777.9|11777|11778.9|11778|11777.8|11776.9|94
1629157200000|2021-08-16 23:40:00|11777.8|11777.2|11778.9|11778|11779.5|11778.7|11777.7|11776.9|78
1629157500000|2021-08-16 23:45:00|11778.8|11777.9|11778.6|11778|11779.1|11778.2|11778.5|11777.8|93
1629157800000|2021-08-16 23:50:00|11778.5|11777.9|11778.5|11777.9|11779.8|11779|11778.5|11777.8|94
1629158100000|2021-08-16 23:55:00|11778.7|11777.8|11778.1|11777.5|11778.8|11778.1|11778|11777.3|61
1629158400000|2021-08-17 00:00:00|11778|11777.4|11776.4|11775.8|11778.2|11777.6|11776.1|11775.3|267
1629158700000|2021-08-17 00:05:00|11776.5|11775.6|11776|11775.4|11776.7|11776|11775|11774.2|209
1629159000000|2021-08-17 00:10:00|11776.1|11775.5|11775.5|11774.9|11776.4|11775.5|11775.1|11774.5|166
1629159300000|2021-08-17 00:15:00|11775.4|11774.8|11776.7|11776.1|11776.8|11776.2|11774.5|11773.8|175
1629159600000|2021-08-17 00:20:00|11776.6|11776|11776.6|11776|11776.9|11776.1|11776.1|11775.4|85
1629159900000|2021-08-17 00:25:00|11776.7|11776.1|11776.7|11776.1|11776.9|11776.2|11775.5|11774.9|162
1629160200000|2021-08-17 00:30:00|11776.6|11776|11775.8|11774.9|11776.8|11776.2|11775.5|11774.8|144
1629160500000|2021-08-17 00:35:00|11775.7|11774.8|11775.7|11774.8|11776.5|11775.6|11774.8|11774.2|168
1629160800000|2021-08-17 00:40:00|11775.8|11774.9|11775.3|11774.7|11776.3|11775.7|11775.1|11774.4|166
1629161100000|2021-08-17 00:45:00|11775.4|11774.8|11774.7|11773.8|11775.6|11775|11774.5|11773.8|174
1629161400000|2021-08-17 00:50:00|11774.6|11774|11773.5|11772.6|11775|11774.2|11773.2|11772.3|203
1629161700000|2021-08-17 00:55:00|11773.4|11772.5|11774.3|11773.7|11774.4|11773.7|11772.6|11771.9|201
1629162000000|2021-08-17 01:00:00|11774.2|11773.6|11773.7|11773.1|11775.8|11775|11773.6|11773|240
1629162300000|2021-08-17 01:05:00|11773.8|11773.2|11775.5|11774.9|11775.8|11775|11773.5|11772.8|163
1629162600000|2021-08-17 01:10:00|11775.7|11774.8|11776.2|11775.3|11776.3|11775.6|11774.7|11774|153
1629162900000|2021-08-17 01:15:00|11776.3|11775.4|11776.8|11775.9|11776.8|11776|11776.1|11775.2|121
1629163200000|2021-08-17 01:20:00|11776.7|11775.8|11775.6|11775|11777.4|11776.7|11775.4|11774.5|171
1629163500000|2021-08-17 01:25:00|11775.7|11775.1|11775.6|11775|11776.8|11776|11775.6|11774.8|181
1629163800000|2021-08-17 01:30:00|11775.7|11775.1|11770.7|11769.8|11775.7|11775.1|11770|11769.1|465
1629164100000|2021-08-17 01:35:00|11770.8|11769.9|11773.8|11772.9|11774|11773.1|11770.7|11769.8|277
1629164400000|2021-08-17 01:40:00|11773.9|11773|11772.7|11772.1|11773.9|11773|11771.8|11770.9|309
1629164700000|2021-08-17 01:45:00|11772.8|11771.9|11773.2|11772.6|11773.7|11773.1|11771.9|11771.3|274
1629165000000|2021-08-17 01:50:00|11773.4|11772.5|11773.5|11772.6|11773.9|11773.1|11772.9|11772.2|303
1629165300000|2021-08-17 01:55:00|11773.4|11772.8|11774.1|11773.5|11774.8|11774|11773.4|11772.7|253
1629165600000|2021-08-17 02:00:00|11774|11773.4|11773.7|11773.1|11774.3|11773.6|11773.4|11772.5|180
1629165900000|2021-08-17 02:05:00|11773.6|11773|11774.1|11773.2|11775.4|11774.7|11773.3|11772.5|183
1629166200000|2021-08-17 02:10:00|11774|11773.4|11772.5|11771.9|11774|11773.4|11772.5|11771.7|161
1629166500000|2021-08-17 02:15:00|11772.6|11772|11772.8|11771.9|11773.1|11772.5|11772.5|11771.7|161
1629166800000|2021-08-17 02:20:00|11772.7|11772.2|11773.7|11773.1|11773.8|11773.2|11772.4|11771.7|163
1629167100000|2021-08-17 02:25:00|11773.8|11773.2|11774.2|11773.6|11774.4|11773.7|11773.6|11772.9|127
1629167400000|2021-08-17 02:30:00|11774.3|11773.7|11770.7|11769.8|11775.1|11774.5|11769.8|11768.9|324
1629167700000|2021-08-17 02:35:00|11770.8|11769.9|11774.4|11773.5|11774.4|11773.6|11770.4|11769.5|479
1629168000000|2021-08-17 02:40:00|11774.3|11773.4|11772.9|11772.3|11774.4|11773.5|11772.5|11771.9|239
1629168300000|2021-08-17 02:45:00|11772.8|11772.2|11773.6|11773|11774.3|11773.7|11772.5|11771.9|150
1629168600000|2021-08-17 02:50:00|11773.5|11772.9|11773.1|11772.5|11773.6|11773|11772.3|11771.6|208
1629168900000|2021-08-17 02:55:00|11773.2|11772.6|11772.9|11772|11773.3|11772.6|11772.3|11771.5|159
1629169200000|2021-08-17 03:00:00|11772.8|11771.9|11771.1|11770.5|11772.8|11772.1|11770.6|11769.8|322
1629169500000|2021-08-17 03:05:00|11771.2|11770.3|11770.2|11769.3|11772.3|11771.6|11770.2|11769.3|270
1629169800000|2021-08-17 03:10:00|11770.1|11769.2|11770|11769.4|11770.1|11769.5|11768|11767.3|328
1629170100000|2021-08-17 03:15:00|11769.8|11769.2|11770|11769.4|11770.7|11770|11769.1|11768.4|210
1629170400000|2021-08-17 03:20:00|11769.9|11769.3|11768.1|11767.5|11770.4|11769.8|11768.1|11767.5|252
1629170700000|2021-08-17 03:25:00|11768.2|11767.6|11768.2|11767.6|11769.4|11768.6|11767.1|11766.3|352
1629171000000|2021-08-17 03:30:00|11768.4|11767.5|11768.2|11767.6|11768.6|11768|11767.7|11767|105
1629171300000|2021-08-17 03:35:00|11768.1|11767.5|11770.1|11769.5|11770.5|11769.7|11768|11767.4|170
1629171600000|2021-08-17 03:40:00|11770.3|11769.7|11769.3|11768.7|11770.7|11770.1|11769.1|11768.4|219
1629171900000|2021-08-17 03:45:00|11769.5|11768.9|11769.8|11768.9|11769.9|11769.3|11769.4|11768.7|163
1629172200000|2021-08-17 03:50:00|11769.9|11769|11768.6|11767.7|11769.9|11769.2|11768.4|11767.5|191
1629172500000|2021-08-17 03:55:00|11768.5|11767.6|11768.6|11768|11769.2|11768.6|11768.4|11767.6|118
1629172800000|2021-08-17 04:00:00|11768.8|11768.2|11769.6|11769|11769.9|11769.2|11768.5|11767.9|95
1629173100000|2021-08-17 04:05:00|11769.5|11768.9|11770.2|11769.6|11770.4|11769.8|11769.2|11768.4|106
1629173400000|2021-08-17 04:10:00|11770.1|11769.5|11770.2|11769.6|11770.7|11770.1|11769.6|11768.9|138
1629173700000|2021-08-17 04:15:00|11770.3|11769.4|11769.6|11769|11770.4|11769.8|11769.4|11768.8|94
1629174000000|2021-08-17 04:20:00|11769.5|11768.9|11770.3|11769.7|11770.4|11769.7|11769.5|11768.7|135
1629174300000|2021-08-17 04:25:00|11770.2|11769.6|11769.7|11768.8|11770.3|11769.7|11768.8|11768|156
1629174600000|2021-08-17 04:30:00|11769.5|11768.6|11768.5|11767.9|11769.5|11768.6|11767.8|11767.2|155
1629174900000|2021-08-17 04:35:00|11768.4|11767.8|11768.3|11767.4|11769.1|11768.3|11767.6|11766.9|205
1629175200000|2021-08-17 04:40:00|11768.4|11767.5|11769|11768.4|11769.2|11768.6|11768|11767.4|146
1629175500000|2021-08-17 04:45:00|11769.1|11768.5|11770.1|11769.5|11770.3|11769.6|11769.1|11768.4|106
1629175800000|2021-08-17 04:50:00|11770.2|11769.6|11769.3|11768.7|11770.3|11769.6|11769.2|11768.5|131
1629176100000|2021-08-17 04:55:00|11769.2|11768.6|11768.8|11768.2|11769.5|11768.7|11768.6|11767.8|136
1629176400000|2021-08-17 05:00:00|11769.1|11768.5|11770.3|11769.7|11770.3|11769.7|11768.9|11768.3|211
1629176700000|2021-08-17 05:05:00|11770.4|11769.8|11769.6|11769|11770.6|11770|11769.4|11768.7|167
1629177000000|2021-08-17 05:10:00|11769.7|11769.1|11769.6|11769|11770.1|11769.4|11769.5|11768.8|185
1629177300000|2021-08-17 05:15:00|11769.7|11769.1|11769.7|11769.1|11770.1|11769.3|11769|11768.3|191
1629177600000|2021-08-17 05:20:00|11769.6|11769|11770.3|11769.7|11770.7|11770.1|11769.4|11768.8|116
1629177900000|2021-08-17 05:25:00|11770.2|11769.6|11771.2|11770.6|11771.9|11771.3|11770.1|11769.4|188
1629178200000|2021-08-17 05:30:00|11771.3|11770.7|11771.3|11770.7|11771.5|11770.8|11770.8|11770|179
1629178500000|2021-08-17 05:35:00|11771.2|11770.6|11773.7|11772.8|11773.8|11773.1|11770.9|11770.3|277
1629178800000|2021-08-17 05:40:00|11773.4|11772.7|11772.6|11772|11773.8|11773.1|11772|11771.3|148
1629179100000|2021-08-17 05:45:00|11772.5|11771.9|11772.1|11771.5|11772.6|11772|11771|11770.3|133
1629179400000|2021-08-17 05:50:00|11772.2|11771.6|11770.9|11770.3|11772.7|11772.1|11770.7|11769.9|183
1629179700000|2021-08-17 05:55:00|11770.8|11769.9|11770.6|11769.7|11771.2|11770.5|11769.9|11769.1|211
1629180000000|2021-08-17 06:00:00|11770.7|11769.8|11767.8|11767.2|11771.4|11770.7|11767.7|11767|420
1629180300000|2021-08-17 06:05:00|11767.7|11767.1|11767.7|11766.8|11768.6|11767.9|11766.2|11765.3|418
1629180600000|2021-08-17 06:10:00|11767.8|11766.9|11766.4|11765.8|11767.8|11767|11765.3|11764.6|445
1629180900000|2021-08-17 06:15:00|11766.5|11765.6|11766.4|11765.8|11767.5|11766.9|11766|11765.4|276
1629181200000|2021-08-17 06:20:00|11766.5|11765.9|11767.5|11766.6|11768.4|11767.8|11765.5|11764.9|498
1629181500000|2021-08-17 06:25:00|11767.2|11766.5|11764.7|11763.8|11767.3|11766.6|11763.8|11763.1|467
1629181800000|2021-08-17 06:30:00|11764.6|11763.7|11766.3|11765.4|11766.7|11766.1|11763.6|11762.8|428
1629182100000|2021-08-17 06:35:00|11766.2|11765.6|11764.1|11763.5|11767.4|11766.6|11764|11763.3|440
1629182400000|2021-08-17 06:40:00|11764.2|11763.6|11764|11763.4|11764.6|11764|11762.3|11761.7|504
1629182700000|2021-08-17 06:45:00|11763.9|11763.3|11766.7|11766.1|11767.9|11767.3|11763.4|11762.8|455
1629183000000|2021-08-17 06:50:00|11766.8|11766.2|11764.1|11763.2|11767.8|11767.1|11763.7|11763.1|540
1629183300000|2021-08-17 06:55:00|11763.9|11763.3|11761.5|11760.9|11764.7|11764.1|11760.6|11760|509
1629183600000|2021-08-17 07:00:00|11761.6|11761|11768.6|11768|11768.8|11768.2|11760.9|11760.3|782
1629183900000|2021-08-17 07:05:00|11768.7|11768.1|11769.3|11768.7|11770.9|11770.1|11767.3|11766.6|597
1629184200000|2021-08-17 07:10:00|11769.2|11768.6|11766.2|11765.6|11769.2|11768.6|11761.6|11761|704
1629184500000|2021-08-17 07:15:00|11766.1|11765.5|11767.5|11766.9|11767.7|11767.1|11763.6|11762.9|556
1629184800000|2021-08-17 07:20:00|11767.6|11767|11769.2|11768.6|11770.3|11769.7|11767.5|11766.8|471
1629185100000|2021-08-17 07:25:00|11769.1|11768.5|11771.7|11771.1|11772.7|11772.1|11767.8|11767.2|477
1629185400000|2021-08-17 07:30:00|11771.8|11771.2|11770.9|11770.3|11772.8|11772.1|11769.3|11768.7|521
1629185700000|2021-08-17 07:35:00|11770.7|11770.1|11768.9|11768.3|11773|11772.4|11768.9|11768.1|437
1629186000000|2021-08-17 07:40:00|11768.6|11768|11772.9|11772.3|11774.9|11774.3|11768.6|11767.9|487
1629186300000|2021-08-17 07:45:00|11772.8|11772.2|11770.8|11770.2|11772.8|11772.2|11770|11769.4|486
1629186600000|2021-08-17 07:50:00|11770.7|11770.1|11770.5|11769.9|11773.6|11773|11769|11768.2|464
1629186900000|2021-08-17 07:55:00|11770.6|11770|11772.5|11771.9|11773.7|11773.1|11769.3|11768.7|541
1629187200000|2021-08-17 08:00:00|11772.6|11772|11770.7|11770.1|11773.7|11773.1|11770.4|11769.7|604
1629187500000|2021-08-17 08:05:00|11770.6|11770|11777.3|11776.4|11777.8|11777.1|11770.6|11770|396
1629187800000|2021-08-17 08:10:00|11777.1|11776.5|11780|11779.4|11783.2|11782.5|11776.8|11776.2|554
1629188100000|2021-08-17 08:15:00|11779.8|11779.2|11779|11778.4|11782.1|11781.3|11778.8|11778|528
1629188400000|2021-08-17 08:20:00|11778.9|11778.3|11782.7|11782.1|11783.2|11782.4|11777.4|11776.8|565
1629188700000|2021-08-17 08:25:00|11782.8|11782.2|11783.9|11783.3|11784.9|11784.3|11782.1|11781.4|500
1629189000000|2021-08-17 08:30:00|11784|11783.4|11780.8|11779.9|11784|11783.4|11779.4|11778.7|406
1629189300000|2021-08-17 08:35:00|11780.7|11779.8|11780.4|11779.8|11781.6|11781|11778.5|11777.8|341
1629189600000|2021-08-17 08:40:00|11780.3|11779.7|11777.4|11776.8|11780.8|11780.2|11777.4|11776.8|382
1629189900000|2021-08-17 08:45:00|11777.5|11776.9|11775.7|11775.1|11777.7|11777.1|11774|11773.3|413
1629190200000|2021-08-17 08:50:00|11775.6|11775|11776.6|11776|11777.7|11777.1|11775.2|11774.5|406
1629190500000|2021-08-17 08:55:00|11776.5|11775.9|11777.8|11776.9|11778.2|11777.5|11775.8|11775.2|376
1629190800000|2021-08-17 09:00:00|11777.9|11777|11773|11772.4|11778|11777.3|11772.9|11772.2|353
1629191100000|2021-08-17 09:05:00|11773.1|11772.5|11773.5|11772.6|11774.7|11773.8|11771.4|11770.7|386
1629191400000|2021-08-17 09:10:00|11773.3|11772.4|11773.6|11773|11773.8|11773.1|11771.9|11771.3|314
1629191700000|2021-08-17 09:15:00|11773.7|11773.1|11769.8|11769.2|11773.8|11773.1|11768.9|11768.2|410
1629192000000|2021-08-17 09:20:00|11769.7|11769.1|11766.1|11765.2|11769.8|11769.2|11764.5|11763.7|409
1629192300000|2021-08-17 09:25:00|11766|11765.4|11768.2|11767.6|11769.9|11769.2|11765.8|11765.2|404
1629192600000|2021-08-17 09:30:00|11768|11767.4|11770.8|11770.2|11770.9|11770.3|11767.5|11766.9|373
1629192900000|2021-08-17 09:35:00|11770.7|11770.1|11775.2|11774.6|11775.4|11774.7|11769.4|11768.8|267
1629193200000|2021-08-17 09:40:00|11775.3|11774.7|11776.7|11776.1|11777.4|11776.7|11775.1|11774.3|210
1629193500000|2021-08-17 09:45:00|11776.8|11776.2|11776.6|11776|11777.3|11776.7|11775.6|11774.8|250
1629193800000|2021-08-17 09:50:00|11776.5|11775.9|11772.6|11772|11776.8|11776|11772.3|11771.7|338
1629194100000|2021-08-17 09:55:00|11772.5|11771.9|11772|11771.4|11774|11773.4|11771.5|11770.8|359
1629194400000|2021-08-17 10:00:00|11771.9|11771.3|11774.7|11774.1|11774.9|11774.3|11771.4|11770.8|428
1629194700000|2021-08-17 10:05:00|11774.6|11774|11772.8|11771.9|11776.1|11775.3|11772.6|11771.8|369
1629195000000|2021-08-17 10:10:00|11772.9|11772|11772.3|11771.7|11773.9|11773.2|11771.1|11770.3|270
1629195300000|2021-08-17 10:15:00|11772.2|11771.6|11768.6|11768|11772.3|11771.6|11768.5|11767.8|320
1629195600000|2021-08-17 10:20:00|11768.5|11767.9|11769.7|11769.1|11771.2|11770.5|11768.2|11767.6|284
1629195900000|2021-08-17 10:25:00|11769.6|11769|11766.9|11766.3|11769.7|11769.1|11766.7|11765.9|411
1629196200000|2021-08-17 10:30:00|11767|11766.4|11767.1|11766.5|11767.4|11766.7|11764.9|11764.2|344
1629196500000|2021-08-17 10:35:00|11767.3|11766.4|11767.6|11767|11769.2|11768.6|11766|11765.3|296
1629196800000|2021-08-17 10:40:00|11767.7|11767.1|11768.8|11768.2|11769|11768.4|11766.1|11765.3|315
1629197100000|2021-08-17 10:45:00|11768.7|11768.1|11769.8|11768.9|11769.8|11769|11768|11767.2|288
1629197400000|2021-08-17 10:50:00|11769.7|11768.8|11768.5|11767.9|11771.5|11770.9|11767.9|11767.3|313
1629197700000|2021-08-17 10:55:00|11768.6|11767.7|11767.1|11766.5|11768.9|11768.1|11766.9|11766.2|243
1629198000000|2021-08-17 11:00:00|11767|11766.4|11766|11765.4|11767.6|11767|11765.8|11765.2|278
1629198300000|2021-08-17 11:05:00|11765.9|11765.3|11766.5|11765.9|11766.8|11766.2|11765.6|11765|305
1629198600000|2021-08-17 11:10:00|11766.6|11766|11767.2|11766.6|11767.4|11766.8|11766.2|11765.6|277
1629198900000|2021-08-17 11:15:00|11767.1|11766.5|11767.9|11767.3|11769.2|11768.5|11766|11765.4|350
1629199200000|2021-08-17 11:20:00|11768|11767.4|11769.5|11768.9|11769.5|11768.9|11766.5|11765.9|362
1629199500000|2021-08-17 11:25:00|11769.4|11768.8|11769.4|11768.8|11770|11769.4|11767.9|11767.3|251
1629199800000|2021-08-17 11:30:00|11769.5|11768.9|11772.1|11771.5|11772.4|11771.8|11769.5|11768.7|395
1629200100000|2021-08-17 11:35:00|11772.2|11771.6|11769.5|11768.9|11772.7|11772|11769.5|11768.9|323
1629200400000|2021-08-17 11:40:00|11769.3|11768.7|11770|11769.4|11772.2|11771.4|11768.8|11768.2|364
1629200700000|2021-08-17 11:45:00|11770.1|11769.5|11765.9|11765.3|11770.5|11769.9|11765.6|11765|368
1629201000000|2021-08-17 11:50:00|11766|11765.4|11766|11765.4|11766.8|11766.2|11764.7|11764.1|307
1629201300000|2021-08-17 11:55:00|11766.1|11765.5|11763.2|11762.3|11766.5|11765.9|11761.9|11761.3|464
1629201600000|2021-08-17 12:00:00|11763|11762.4|11762.6|11762|11763.9|11763.3|11761.5|11760.9|428
1629201900000|2021-08-17 12:05:00|11762.5|11761.9|11766.3|11765.7|11766.4|11765.8|11762.1|11761.5|340
1629202200000|2021-08-17 12:10:00|11766.4|11765.8|11766.2|11765.6|11768.6|11767.9|11766|11765.4|320
1629202500000|2021-08-17 12:15:00|11766.3|11765.7|11766.4|11765.8|11768.6|11768|11765.9|11765.3|383
1629202800000|2021-08-17 12:20:00|11766.6|11766|11766.9|11766.3|11768.8|11768.2|11766.4|11765.7|364
1629203100000|2021-08-17 12:25:00|11767|11766.4|11766|11762.1|11767.3|11766.6|11763.5|11762.1|524
1629203400000|2021-08-17 12:30:00|11765.3|11762.2|11749.8|11748.9|11771|11770.1|11749.8|11748.9|1470
1629203700000|2021-08-17 12:35:00|11750|11749.1|11758|11757.1|11758.3|11757.4|11749.5|11748.7|1003
1629204000000|2021-08-17 12:40:00|11758.3|11757.4|11755.9|11755|11759.9|11759.1|11755.5|11754.7|932
1629204300000|2021-08-17 12:45:00|11756|11755.1|11747|11746.4|11756.8|11756.2|11746.9|11746.2|902
1629204600000|2021-08-17 12:50:00|11747.1|11746.5|11743.5|11742.9|11747.7|11746.9|11742.7|11741.9|770
1629204900000|2021-08-17 12:55:00|11743.6|11743|11744.4|11743.8|11744.4|11743.8|11741.7|11741.1|654
1629205200000|2021-08-17 13:00:00|11744.5|11743.6|11743.9|11743.3|11745.3|11744.6|11740.9|11740.3|803
1629205500000|2021-08-17 13:05:00|11743.8|11743.2|11737.3|11736.4|11744.3|11743.7|11736.4|11735.7|702
1629205800000|2021-08-17 13:10:00|11737.2|11736.3|11738.2|11737.3|11741|11740.4|11736.1|11735.4|600
1629206100000|2021-08-17 13:15:00|11738.1|11737.2|11737.9|11737|11739.1|11738.3|11732.4|11731.8|790
1629206400000|2021-08-17 13:20:00|11738|11737.1|11736.7|11736.1|11738.8|11738.2|11735.1|11734.4|729
1629206700000|2021-08-17 13:25:00|11736.6|11736|11736.2|11735.6|11737.4|11736.7|11735|11734.4|560
1629207000000|2021-08-17 13:30:00|11736|11735.4|11735.8|11735.2|11737.8|11737.2|11732|11731.4|900
1629207300000|2021-08-17 13:35:00|11735.7|11735.1|11737|11736.1|11738.9|11738|11733.2|11732.5|875
1629207600000|2021-08-17 13:40:00|11736.6|11736|11737.2|11736.6|11740.2|11739.6|11734.9|11734.2|772
1629207900000|2021-08-17 13:45:00|11737.1|11736.5|11737.3|11736.7|11740.7|11740|11735.7|11735|674
1629208200000|2021-08-17 13:50:00|11737.2|11736.6|11738.2|11737.6|11739.1|11738.5|11736.5|11735.8|701
1629208500000|2021-08-17 13:55:00|11738.1|11737.5|11738.3|11737.4|11739.6|11738.9|11736.5|11735.9|677
1629208800000|2021-08-17 14:00:00|11738.4|11737.5|11736.4|11735.8|11738.9|11738.3|11735.6|11734.9|547
1629209100000|2021-08-17 14:05:00|11736.3|11735.7|11733.2|11732.6|11736.4|11735.8|11732.9|11732.3|601
1629209400000|2021-08-17 14:10:00|11733.1|11732.5|11729.7|11729.1|11733.6|11733|11728.4|11727.8|587
1629209700000|2021-08-17 14:15:00|11729.6|11729|11726.9|11726.3|11729.6|11729|11724.1|11723.5|595
1629210000000|2021-08-17 14:20:00|11726.5|11725.9|11729|11728.4|11729.5|11728.9|11726.3|11725.6|557
1629210300000|2021-08-17 14:25:00|11728.9|11728.3|11725.8|11725.2|11730.5|11729.9|11725.7|11725.1|480
1629210600000|2021-08-17 14:30:00|11725.9|11725.3|11720.7|11720.1|11726.4|11725.8|11720|11719.3|712
1629210900000|2021-08-17 14:35:00|11720.8|11720.2|11716.2|11715.6|11722.2|11721.6|11715.4|11714.7|683
1629211200000|2021-08-17 14:40:00|11716.3|11715.7|11718.9|11718.3|11721.1|11720.3|11714.4|11713.8|657
1629211500000|2021-08-17 14:45:00|11718.7|11718.1|11720.3|11719.4|11723|11722.2|11717.1|11716.4|505
1629211800000|2021-08-17 14:50:00|11720.4|11719.5|11716.1|11715.5|11721.9|11721|11715.6|11715|606
1629212100000|2021-08-17 14:55:00|11716|11715.4|11717.6|11717|11718.5|11717.8|11714.7|11714.1|753
1629212400000|2021-08-17 15:00:00|11717.5|11716.9|11716.8|11716.2|11718.9|11718.1|11714.1|11713.5|663
1629212700000|2021-08-17 15:05:00|11716.9|11716.3|11715.4|11714.8|11717|11716.3|11714.2|11713.5|470
1629213000000|2021-08-17 15:10:00|11715.5|11714.9|11713.9|11713.3|11716.1|11715.3|11712.3|11711.6|481
1629213300000|2021-08-17 15:15:00|11713.8|11713.2|11713.7|11713.1|11714.8|11714.2|11712.3|11711.6|468
1629213600000|2021-08-17 15:20:00|11713.8|11713.2|11715.1|11714.5|11718.1|11717.5|11712.8|11712.2|572
1629213900000|2021-08-17 15:25:00|11715|11714.4|11716.2|11715.6|11717.7|11717.1|11714.6|11714|561
1629214200000|2021-08-17 15:30:00|11716|11715.4|11714.8|11714.2|11716.9|11716.3|11713.5|11712.9|552
1629214500000|2021-08-17 15:35:00|11714.7|11714.1|11713.4|11712.8|11714.9|11714.3|11711.8|11711.2|427
1629214800000|2021-08-17 15:40:00|11713.3|11712.7|11713|11712.4|11714.5|11713.9|11711.8|11711.2|356
1629215100000|2021-08-17 15:45:00|11712.9|11712.3|11713.2|11712.6|11713.8|11713.2|11710.3|11709.5|445
1629215400000|2021-08-17 15:50:00|11713|11712.4|11713.3|11712.7|11714.3|11713.4|11712.3|11711.7|342
1629215700000|2021-08-17 15:55:00|11713.4|11712.8|11713.6|11713|11714.6|11713.9|11712.4|11711.7|363
1629216000000|2021-08-17 16:00:00|11713.8|11712.9|11716.3|11715.7|11717.1|11716.5|11712.9|11712.3|464
1629216300000|2021-08-17 16:05:00|11716.2|11715.6|11715.9|11715.3|11716.9|11716.3|11715|11714.3|322
1629216600000|2021-08-17 16:10:00|11716.1|11715.2|11718|11717.4|11718.7|11718.1|11715.3|11714.7|334
1629216900000|2021-08-17 16:15:00|11717.9|11717.3|11715.8|11715.2|11717.9|11717.3|11714.9|11714.3|353
1629217200000|2021-08-17 16:20:00|11715.7|11715.1|11717|11716.4|11717.4|11716.8|11715.7|11715.1|334
1629217500000|2021-08-17 16:25:00|11716.9|11716.3|11715.9|11715.3|11717|11716.4|11714.7|11714.1|250
1629217800000|2021-08-17 16:30:00|11715.8|11715.2|11716.3|11715.7|11717|11716.4|11715.2|11714.6|324
1629218100000|2021-08-17 16:35:00|11716|11715.4|11714.8|11714.2|11716.5|11715.9|11714.7|11713.9|316
1629218400000|2021-08-17 16:40:00|11714.9|11714.3|11713.3|11712.7|11715.3|11714.7|11713.2|11712.6|270
1629218700000|2021-08-17 16:45:00|11713.5|11712.9|11713.4|11712.8|11713.7|11713.1|11711|11710.4|418
1629219000000|2021-08-17 16:50:00|11713.3|11712.7|11712.4|11711.8|11713.5|11712.9|11711.1|11710.5|289
1629219300000|2021-08-17 16:55:00|11712.5|11711.9|11708.9|11708.3|11712.7|11712.1|11708.8|11708.2|459
1629219600000|2021-08-17 17:00:00|11709|11708.4|11713.5|11712.9|11713.8|11713.1|11708.8|11708.2|493
1629219900000|2021-08-17 17:05:00|11713.4|11712.8|11713.9|11713.3|11714.6|11713.9|11713|11712.2|492
1629220200000|2021-08-17 17:10:00|11713.8|11713.2|11716.3|11715.7|11716.6|11716|11713|11712.4|252
1629220500000|2021-08-17 17:15:00|11716|11715.4|11713.3|11712.7|11716|11715.4|11712.8|11712.1|350
1629220800000|2021-08-17 17:20:00|11713.4|11712.8|11715.4|11714.8|11717.9|11717.3|11713.3|11712.7|413
1629221100000|2021-08-17 17:25:00|11715.5|11714.9|11716.9|11716.3|11717.2|11716.6|11715.2|11714.6|341
1629221400000|2021-08-17 17:30:00|11716.6|11716|11717|11716.4|11718.6|11718|11716.4|11715.8|241
1629221700000|2021-08-17 17:35:00|11716.9|11716.3|11716.5|11715.9|11718.8|11718.2|11716.3|11715.5|345
1629222000000|2021-08-17 17:40:00|11716.4|11715.8|11716.3|11715.7|11717|11716.4|11715.8|11715.2|269
1629222300000|2021-08-17 17:45:00|11716.4|11715.8|11714.6|11713.7|11717.1|11716.5|11713.3|11712.7|304
1629222600000|2021-08-17 17:50:00|11714.5|11713.6|11714.9|11714|11716.2|11715.3|11714.1|11713.5|273
1629222900000|2021-08-17 17:55:00|11714.8|11713.9|11718.7|11717.8|11718.7|11718|11714.3|11713.5|394
1629223200000|2021-08-17 18:00:00|11718.5|11717.9|11718.1|11717.2|11720|11719.4|11716.9|11716.1|404
1629223500000|2021-08-17 18:05:00|11717.9|11717.3|11714.5|11713.9|11718.1|11717.4|11714.5|11713.7|235
1629223800000|2021-08-17 18:10:00|11714.6|11713.7|11717.5|11716.9|11717.6|11716.9|11714.5|11713.7|230
1629224100000|2021-08-17 18:15:00|11717.4|11716.8|11716.7|11716.1|11719.1|11718.5|11716.7|11716.1|330
1629224400000|2021-08-17 18:20:00|11716.8|11716.2|11713.9|11713.3|11717.2|11716.4|11713.1|11712.5|354
1629224700000|2021-08-17 18:25:00|11713.8|11713.2|11712.7|11712.1|11714.1|11713.5|11712.1|11711.5|235
1629225000000|2021-08-17 18:30:00|11712.8|11712.2|11712.8|11712.2|11712.9|11712.3|11711.6|11710.9|339
1629225300000|2021-08-17 18:35:00|11712.9|11712.3|11712.9|11712.3|11713.7|11713|11711.9|11711.3|299
1629225600000|2021-08-17 18:40:00|11713|11712.4|11712.3|11711.7|11713.1|11712.5|11711.1|11710.4|245
1629225900000|2021-08-17 18:45:00|11712.2|11711.6|11712.4|11711.8|11713.6|11712.9|11711.9|11711.3|268
1629226200000|2021-08-17 18:50:00|11712.3|11711.7|11711.4|11710.8|11713.2|11712.4|11711.4|11710.8|288
1629226500000|2021-08-17 18:55:00|11711.5|11710.9|11711.4|11710.8|11712|11711.4|11710.6|11710|409
1629226800000|2021-08-17 19:00:00|11711.3|11710.7|11711.6|11711|11712.3|11711.6|11709.7|11709.1|356
1629227100000|2021-08-17 19:05:00|11711.5|11710.9|11712|11711.1|11712.2|11711.6|11711|11710.3|281
1629227400000|2021-08-17 19:10:00|11712.1|11711.2|11712|11711.1|11713|11712.4|11711.8|11711|175
1629227700000|2021-08-17 19:15:00|11711.8|11711.2|11712.4|11711.8|11712.7|11711.9|11711.7|11710.9|276
1629228000000|2021-08-17 19:20:00|11712.3|11711.7|11711.5|11710.6|11712.4|11711.7|11711.3|11710.6|191
1629228300000|2021-08-17 19:25:00|11711.4|11710.5|11712.4|11711.5|11712.4|11711.6|11711.3|11710.5|198
1629228600000|2021-08-17 19:30:00|11712.3|11711.4|11710.9|11710|11712.3|11711.6|11710|11709.3|249
1629228900000|2021-08-17 19:35:00|11710.7|11710.1|11710.7|11710.1|11711.4|11710.8|11710.2|11709.5|201
1629229200000|2021-08-17 19:40:00|11710.6|11710|11710.3|11709.7|11711|11710.4|11709.6|11709|165
1629229500000|2021-08-17 19:45:00|11710.4|11709.8|11710.5|11709.9|11711.4|11710.6|11710.1|11709.3|222
1629229800000|2021-08-17 19:50:00|11710.8|11710|11711.9|11711|11712.7|11711.8|11710.6|11709.9|392
1629230100000|2021-08-17 19:55:00|11712|11711.1|11712.1|11711.5|11714.1|11713.4|11711.5|11710.8|361
1629230400000|2021-08-17 20:00:00|11712|11711.4|11712.2|11711.3|11713.7|11712.8|11711.9|11711.1|246
1629230700000|2021-08-17 20:05:00|11712.1|11711.2|11712.2|11711.3|11712.8|11712|11711.9|11711.2|145
1629231000000|2021-08-17 20:10:00|11712.1|11711.2|11712.9|11712|11712.9|11712.2|11712.1|11711.2|97
1629231300000|2021-08-17 20:15:00|11712.6|11711.7|11711|11710.4|11712.9|11712.1|11710.9|11710.2|116
1629231600000|2021-08-17 20:20:00|11711.1|11710.2|11712.3|11711.7|11712.5|11711.7|11710.9|11710.1|106
1629231900000|2021-08-17 20:25:00|11712.2|11711.6|11710.2|11709.6|11712.4|11711.7|11710.1|11709.4|131
1629232200000|2021-08-17 20:30:00|11710.4|11709.5|11709.7|11708.8|11710.4|11709.8|11709.4|11708.6|93
1629232500000|2021-08-17 20:35:00|11709.6|11708.7|11709|11708.1|11710|11709.2|11708.8|11708.1|62
1629232800000|2021-08-17 20:40:00|11709.1|11708.2|11709.1|11708.2|11709.3|11708.4|11708.5|11707.8|123
1629233100000|2021-08-17 20:45:00|11709.2|11708.3|11710.1|11709.2|11710.6|11709.7|11709.2|11708.3|156
1629233400000|2021-08-17 20:50:00|11710.2|11709.3|11710.3|11709.4|11710.6|11709.7|11709.2|11708.3|163
1629233700000|2021-08-17 20:55:00|11710.2|11709.3|11709.3|11707.8|11710.4|11709.5|11708.5|11707.6|525
1629234000000|2021-08-17 21:00:00|11708.8|11707.9|11710.9|11708.2|11711.4|11708.3|11708.7|11707.8|34
1629234300000|2021-08-17 21:05:00|11711.2|11708.9|11712.1|11707.9|11713.3|11709.3|11710.4|11707|116
1629234600000|2021-08-17 21:10:00|11712|11707.8|11712.4|11709.3|11712.9|11709.3|11711.6|11707.5|140
1629234900000|2021-08-17 21:15:00|11712.3|11708.1|11711.9|11709.3|11712.7|11709.6|11710.3|11707.5|107
1629235200000|2021-08-17 21:20:00|11711.8|11708.8|11712|11710|11713|11710|11710.6|11708.1|128
1629235500000|2021-08-17 21:25:00|11712.3|11709.9|11711.8|11710|11712.8|11710.6|11711.6|11709.8|181
1629235800000|2021-08-17 21:30:00|11712|11709.9|11712.9|11710.3|11714.4|11711.8|11711.8|11708.7|287
1629236100000|2021-08-17 21:35:00|11712.8|11710.2|11712.5|11708|11713.5|11710.6|11712.1|11707.3|315
1629236400000|2021-08-17 21:40:00|11712.4|11707.9|11712.3|11708.5|11713|11708.8|11711.7|11707.5|301
1629236700000|2021-08-17 21:45:00|11712.1|11708.3|11712.6|11708.4|11712.7|11709.2|11711.4|11707.7|444
1629237000000|2021-08-17 21:50:00|11712.5|11708.3|11712.4|11708.7|11712.9|11709.2|11712.2|11708|507
1629237300000|2021-08-17 21:55:00|11712.6|11708.5|11713.3|11709|11714.1|11711.4|11711.4|11706.8|378
1629237600000|2021-08-17 22:00:00|11713.2|11708.8|11710.4|11709.5|11713.3|11709.9|11709.9|11708.4|417
1629237900000|2021-08-17 22:05:00|11710.5|11709.6|11709|11708.1|11710.7|11709.7|11708.8|11707.9|196
1629238200000|2021-08-17 22:10:00|11709.3|11708.4|11706.7|11705.8|11709.6|11708.7|11705.8|11704.8|207
1629238500000|2021-08-17 22:15:00|11706.8|11705.9|11706.2|11705.3|11706.9|11706|11706.1|11705.2|57
1629238800000|2021-08-17 22:20:00|11706.3|11705.4|11703.1|11702.2|11706.3|11705.4|11702.6|11701.7|181
1629239100000|2021-08-17 22:25:00|11703.3|11702.4|11702.7|11701.8|11703.4|11702.5|11702.4|11701.5|138
1629239400000|2021-08-17 22:30:00|11702.8|11701.9|11705.6|11704.7|11706.8|11705.9|11702.8|11701.9|136
1629239700000|2021-08-17 22:35:00|11705.2|11704.3|11706.2|11705.3|11706.7|11705.8|11705.1|11703.9|83
1629240000000|2021-08-17 22:40:00|11706.1|11705.2|11707.1|11706.2|11707.6|11706.7|11706.1|11705.2|103
1629240300000|2021-08-17 22:45:00|11707.2|11706.3|11708.2|11707.3|11708.3|11707.4|11707.1|11706.2|96
1629240600000|2021-08-17 22:50:00|11708.3|11707.4|11707.8|11706.9|11708.5|11707.6|11707.6|11706.8|62
1629240900000|2021-08-17 22:55:00|11707.9|11707|11706.3|11705.4|11707.9|11707|11704.5|11703.6|165
1629241200000|2021-08-17 23:00:00|11706.6|11705.7|11706.1|11705.5|11707.5|11706.6|11705.8|11705|183
1629241500000|2021-08-17 23:05:00|11706.4|11705.4|11707.3|11706.4|11707.4|11706.7|11705.6|11704.9|133
1629241800000|2021-08-17 23:10:00|11707.4|11706.5|11707.3|11706.4|11707.7|11707|11706.9|11706.2|85
1629242100000|2021-08-17 23:15:00|11707.2|11706.3|11706.1|11705.5|11707.7|11707|11706.1|11705.3|106
1629242400000|2021-08-17 23:20:00|11706.3|11705.4|11707.8|11706.9|11707.9|11707.1|11706.3|11705.4|108
1629242700000|2021-08-17 23:25:00|11707.9|11707|11709.2|11708.3|11709.3|11708.4|11707.6|11706.9|141
1629243000000|2021-08-17 23:30:00|11709.3|11708.4|11708.9|11708|11709.4|11708.5|11707.8|11706.9|136
1629243300000|2021-08-17 23:35:00|11708.7|11708.1|11708.7|11707.8|11709.5|11708.6|11708.6|11707.7|78
1629243600000|2021-08-17 23:40:00|11708.6|11707.7|11709.4|11708.5|11709.6|11708.7|11708.6|11707.7|90
1629243900000|2021-08-17 23:45:00|11709.5|11708.6|11709.5|11708.6|11709.9|11709|11709.1|11708.4|102
1629244200000|2021-08-17 23:50:00|11709.4|11708.5|11709.4|11708.5|11709.9|11709|11708.8|11708|120
1629244500000|2021-08-17 23:55:00|11709.3|11708.4|11709.8|11708.9|11710.3|11709.5|11709.1|11708.4|183
1629244800000|2021-08-18 00:00:00|11709.7|11708.8|11710.1|11709.2|11710.3|11709.4|11708.1|11707.2|393
1629245100000|2021-08-18 00:05:00|11709.7|11709.1|11712.1|11711.5|11712.3|11711.7|11709.4|11708.8|226
1629245400000|2021-08-18 00:10:00|11712.2|11711.6|11712.7|11711.8|11713.3|11712.4|11711.1|11710.3|229
1629245700000|2021-08-18 00:15:00|11712.8|11711.9|11713.5|11712.9|11713.7|11713|11711|11710.4|213
1629246000000|2021-08-18 00:20:00|11713.3|11712.7|11712.5|11711.9|11713.9|11713.2|11712.4|11711.7|199
1629246300000|2021-08-18 00:25:00|11712.4|11711.8|11712.8|11712.2|11713.1|11712.5|11712|11711.2|138
1629246600000|2021-08-18 00:30:00|11712.6|11712|11711.5|11710.9|11712.7|11712|11710.9|11710.2|143
1629246900000|2021-08-18 00:35:00|11711.6|11711|11711.5|11710.9|11712.1|11711.5|11710.9|11710.2|111
1629247200000|2021-08-18 00:40:00|11711.6|11711|11710.4|11709.8|11711.6|11711|11710.2|11709.6|120
1629247500000|2021-08-18 00:45:00|11710.6|11709.7|11711|11710.4|11711.6|11710.8|11709.7|11709|159
1629247800000|2021-08-18 00:50:00|11711.1|11710.5|11710.1|11709.2|11711.6|11711|11709.9|11709.1|254
1629248100000|2021-08-18 00:55:00|11710.4|11709.5|11712.5|11711.9|11712.8|11712.2|11710|11709.2|209
1629248400000|2021-08-18 01:00:00|11712.4|11711.8|11713.7|11712.8|11713.7|11712.9|11711.2|11710.4|267
1629248700000|2021-08-18 01:05:00|11713.4|11712.9|11713|11712.4|11714.2|11713.6|11713|11712.4|111
1629249000000|2021-08-18 01:10:00|11713.1|11712.5|11713.6|11712.7|11714.1|11713.4|11712.8|11712.1|116
1629249300000|2021-08-18 01:15:00|11713.7|11712.8|11712.8|11712.2|11715|11714.3|11712.7|11712.1|269
1629249600000|2021-08-18 01:20:00|11712.9|11712.3|11713.5|11712.9|11714|11713.4|11712.3|11711.6|136
1629249900000|2021-08-18 01:25:00|11713.4|11712.8|11714.4|11713.8|11715.1|11714.5|11713.4|11712.6|182
1629250200000|2021-08-18 01:30:00|11714.3|11713.7|11714.4|11713.8|11715.8|11715|11713.6|11712.8|273
1629250500000|2021-08-18 01:35:00|11714.3|11713.7|11713.6|11712.7|11714.3|11713.7|11712.5|11711.8|183
1629250800000|2021-08-18 01:40:00|11713.5|11712.9|11713.3|11712.7|11713.6|11713|11712|11711.4|193
1629251100000|2021-08-18 01:45:00|11713.5|11712.9|11715.4|11714.8|11715.7|11714.8|11712.8|11712.2|186
1629251400000|2021-08-18 01:50:00|11715.3|11714.7|11717|11716.1|11717.6|11716.9|11715|11714.2|167
1629251700000|2021-08-18 01:55:00|11717.1|11716.2|11716.8|11715.9|11718.2|11717.5|11716|11715.3|235
1629252000000|2021-08-18 02:00:00|11716.7|11716.1|11712.7|11711.8|11716.8|11716.2|11710.6|11709.7|658
1629252300000|2021-08-18 02:05:00|11712.6|11711.7|11716.8|11716.2|11716.8|11716.2|11712.4|11711.5|429
1629252600000|2021-08-18 02:10:00|11717|11716.4|11717|11716.4|11717.5|11716.9|11716|11715.4|355
1629252900000|2021-08-18 02:15:00|11717.1|11716.5|11717|11716.4|11718|11717.4|11715.7|11714.8|275
1629253200000|2021-08-18 02:20:00|11716.9|11716.3|11717.5|11716.9|11718.1|11717.4|11716.3|11715.5|216
1629253500000|2021-08-18 02:25:00|11717.6|11717|11719.5|11718.9|11719.8|11719.2|11717.6|11716.8|210
1629253800000|2021-08-18 02:30:00|11719.2|11718.6|11719.4|11718.8|11720.1|11719.5|11718.7|11718.1|200
1629254100000|2021-08-18 02:35:00|11719.3|11718.7|11719|11718.4|11719.6|11718.9|11718.3|11717.6|192
1629254400000|2021-08-18 02:40:00|11719.1|11718.5|11718.7|11718.1|11719.7|11719|11718.7|11718|137
1629254700000|2021-08-18 02:45:00|11718.8|11718.2|11718.4|11717.8|11719.6|11719|11718.3|11717.6|196
1629255000000|2021-08-18 02:50:00|11718.3|11717.7|11719.5|11718.9|11719.7|11719|11717.9|11717.2|143
1629255300000|2021-08-18 02:55:00|11719.6|11719|11720|11719.4|11720|11719.4|11718.7|11718|185
1629255600000|2021-08-18 03:00:00|11719.9|11719.3|11720|11719.4|11720.7|11720|11719.5|11718.9|181
1629255900000|2021-08-18 03:05:00|11720.1|11719.5|11721|11720.4|11721.3|11720.6|11719.5|11718.9|145
1629256200000|2021-08-18 03:10:00|11721.1|11720.5|11720.7|11720.1|11723.7|11722.8|11720.6|11720|301
1629256500000|2021-08-18 03:15:00|11720.5|11719.8|11720.9|11720.3|11721.5|11720.9|11720.3|11719.6|152
1629256800000|2021-08-18 03:20:00|11721|11720.4|11718.4|11717.8|11721.6|11721|11717.9|11717.3|218
1629257100000|2021-08-18 03:25:00|11718.3|11717.7|11718.4|11717.8|11719.2|11718.6|11717.9|11717.2|169
1629257400000|2021-08-18 03:30:00|11718.3|11717.7|11719.1|11718.2|11719.1|11718.3|11717.7|11717|177
1629257700000|2021-08-18 03:35:00|11719|11718.4|11719.5|11718.9|11720.2|11719.4|11718.5|11717.7|158
1629258000000|2021-08-18 03:40:00|11719.6|11719|11720.5|11719.9|11721.8|11721.1|11719.5|11718.9|140
1629258300000|2021-08-18 03:45:00|11720.3|11719.7|11719.4|11718.8|11720.4|11719.8|11719|11718.3|130
1629258600000|2021-08-18 03:50:00|11719.5|11718.9|11719.6|11719|11720.1|11719.4|11719.3|11718.5|132
1629258900000|2021-08-18 03:55:00|11719.5|11718.9|11717|11716.4|11720.2|11719.5|11716.8|11716.2|165
1629259200000|2021-08-18 04:00:00|11716.9|11716.3|11717.1|11716.5|11717.6|11717|11716.9|11716.3|89
1629259500000|2021-08-18 04:05:00|11717.2|11716.3|11718.6|11718|11718.7|11718.1|11717.1|11716.3|122
1629259800000|2021-08-18 04:10:00|11718.5|11717.9|11716.1|11715.2|11718.8|11718.2|11716|11715.2|176
1629260100000|2021-08-18 04:15:00|11716.2|11715.3|11717.6|11716.7|11717.7|11717|11716|11715.2|164
1629260400000|2021-08-18 04:20:00|11717.7|11716.8|11717.1|11716.5|11718.3|11717.6|11716.6|11715.8|163
1629260700000|2021-08-18 04:25:00|11717|11716.4|11718.1|11717.5|11718.1|11717.5|11716.4|11715.7|212
1629261000000|2021-08-18 04:30:00|11718|11717.4|11717.9|11717.3|11718.6|11718|11717.4|11716.6|175
1629261300000|2021-08-18 04:35:00|11718|11717.4|11716.7|11716.1|11718|11717.4|11716.4|11715.8|169
1629261600000|2021-08-18 04:40:00|11716.8|11716.2|11715.8|11715.2|11717.3|11716.6|11715.7|11715.1|116
1629261900000|2021-08-18 04:45:00|11715.9|11715.3|11716.4|11715.8|11716.5|11715.9|11715.8|11715.1|86
1629262200000|2021-08-18 04:50:00|11716.5|11715.9|11715.9|11715.3|11716.5|11715.9|11715.3|11714.7|101
1629262500000|2021-08-18 04:55:00|11716|11715.4|11718.6|11718|11719.3|11718.6|11715.8|11715.1|297
1629262800000|2021-08-18 05:00:00|11718.5|11717.9|11716.4|11715.8|11718.6|11718|11716.3|11715.7|177
1629263100000|2021-08-18 05:05:00|11716.5|11715.9|11716.5|11715.9|11717.2|11716.5|11715.3|11714.7|121
1629263400000|2021-08-18 05:10:00|11716.3|11715.7|11716.3|11715.4|11716.6|11715.9|11715.2|11714.6|119
1629263700000|2021-08-18 05:15:00|11716.2|11715.6|11715.1|11714.5|11716.3|11715.6|11715|11714.4|117
1629264000000|2021-08-18 05:20:00|11715|11714.4|11715.6|11715|11715.8|11715|11714.8|11714.1|146
1629264300000|2021-08-18 05:25:00|11715.5|11714.9|11715|11714.4|11715.8|11715|11715|11714.4|71
1629264600000|2021-08-18 05:30:00|11715.1|11714.5|11715.3|11714.4|11715.7|11715.1|11713.4|11712.7|175
1629264900000|2021-08-18 05:35:00|11715.4|11714.5|11717.3|11716.7|11717.8|11717.2|11715.1|11714.4|156
1629265200000|2021-08-18 05:40:00|11717.1|11716.5|11717.6|11717|11718.8|11717.9|11716.5|11715.8|190
1629265500000|2021-08-18 05:45:00|11717.7|11716.8|11716.4|11715.8|11717.7|11717|11716.2|11715.6|126
1629265800000|2021-08-18 05:50:00|11716.3|11715.7|11714.7|11713.8|11716.4|11715.8|11714.4|11713.7|155
1629266100000|2021-08-18 05:55:00|11714.5|11713.9|11716|11715.1|11716.1|11715.3|11713.5|11712.9|289
1629266400000|2021-08-18 06:00:00|11715.9|11715|11714.6|11714|11717.4|11716.5|11714.5|11713.8|538
1629266700000|2021-08-18 06:05:00|11714.7|11714.1|11714.3|11713.4|11715.7|11715|11713.6|11712.9|404
1629267000000|2021-08-18 06:10:00|11714.5|11713.6|11713.8|11712.9|11716.9|11716.2|11713.2|11712.6|317
1629267300000|2021-08-18 06:15:00|11713.7|11712.8|11716|11715.4|11716.3|11715.5|11713.1|11712.5|253
1629267600000|2021-08-18 06:20:00|11716.1|11715.2|11717.2|11716.6|11717.6|11717|11715.8|11715|218
1629267900000|2021-08-18 06:25:00|11717.1|11716.5|11719.2|11718.6|11719.5|11718.9|11716.5|11715.9|324
1629268200000|2021-08-18 06:30:00|11719.3|11718.7|11720.7|11719.8|11720.9|11720.3|11718.2|11717.6|291
1629268500000|2021-08-18 06:35:00|11720.8|11719.9|11719.2|11718.3|11721.5|11720.9|11718.7|11718.1|297
1629268800000|2021-08-18 06:40:00|11719.1|11718.2|11721.3|11720.7|11721.4|11720.8|11718.7|11718|219
1629269100000|2021-08-18 06:45:00|11721.2|11720.6|11722.3|11721.4|11722.4|11721.6|11720.5|11719.7|340
1629269400000|2021-08-18 06:50:00|11722.1|11721.5|11723.4|11722.8|11723.8|11723.1|11721.4|11720.8|308
1629269700000|2021-08-18 06:55:00|11723.3|11722.7|11717.6|11716.7|11723.3|11722.7|11717.3|11716.6|385
1629270000000|2021-08-18 07:00:00|11717.5|11716.6|11718.9|11718|11720.3|11719.6|11716.6|11716|475
1629270300000|2021-08-18 07:05:00|11719|11718.1|11719.1|11718.5|11719.9|11719|11717.8|11716.9|314
1629270600000|2021-08-18 07:10:00|11719.3|11718.4|11723.7|11723.1|11724.7|11724|11719.1|11718.4|398
1629270900000|2021-08-18 07:15:00|11723.6|11723|11725.7|11725.1|11726.2|11725.6|11721.6|11721|379
1629271200000|2021-08-18 07:20:00|11725.8|11725.2|11726.7|11726.1|11727.9|11727.1|11725.2|11724.6|338
1629271500000|2021-08-18 07:25:00|11726.8|11726.2|11728.6|11728|11729.9|11729.3|11725.5|11724.9|331
1629271800000|2021-08-18 07:30:00|11728.5|11727.9|11728.2|11727.6|11729|11728.4|11727.2|11726.6|304
1629272100000|2021-08-18 07:35:00|11728.3|11727.7|11728.6|11728|11729.3|11728.6|11726.5|11725.9|322
1629272400000|2021-08-18 07:40:00|11728.5|11727.9|11727.6|11727|11729|11728.4|11726.8|11726.2|258
1629272700000|2021-08-18 07:45:00|11727.7|11727.1|11726.1|11725.5|11728.1|11727.4|11725.6|11725|277
1629273000000|2021-08-18 07:50:00|11726.2|11725.6|11725.1|11724.5|11727.2|11726.6|11724.5|11723.8|319
1629273300000|2021-08-18 07:55:00|11725|11724.4|11724.1|11723.5|11725.1|11724.5|11722.1|11721.5|389
1629273600000|2021-08-18 08:00:00|11724.2|11723.6|11721.9|11721.3|11724.9|11724.3|11720|11719.3|371
1629273900000|2021-08-18 08:05:00|11722|11721.4|11722.6|11722|11723.8|11723.1|11720.3|11719.7|496
1629274200000|2021-08-18 08:10:00|11722.8|11721.9|11722.1|11721.5|11724.2|11723.5|11721.5|11720.9|300
1629274500000|2021-08-18 08:15:00|11722|11721.4|11721.3|11720.7|11722.2|11721.6|11720.5|11719.9|257
1629274800000|2021-08-18 08:20:00|11721.5|11720.9|11724.8|11724.2|11726.3|11725.7|11721.1|11720.5|324
1629275100000|2021-08-18 08:25:00|11724.7|11724.1|11722|11721.4|11724.7|11724.1|11721.9|11721.2|364
1629275400000|2021-08-18 08:30:00|11721.9|11721.3|11720.5|11719.9|11722.1|11721.4|11718.5|11717.9|282
1629275700000|2021-08-18 08:35:00|11720.8|11720.2|11718.6|11718|11722.1|11721.3|11718.2|11717.6|281
1629276000000|2021-08-18 08:40:00|11718.7|11718.1|11720.4|11719.5|11720.6|11719.9|11718.1|11717.3|388
1629276300000|2021-08-18 08:45:00|11720.2|11719.6|11720.5|11719.6|11720.8|11720.1|11719|11718.3|433
1629276600000|2021-08-18 08:50:00|11720.6|11720|11721.8|11721.2|11721.9|11721.2|11719.4|11718.8|320
1629276900000|2021-08-18 08:55:00|11721.6|11721|11720.8|11719.9|11722.9|11722.2|11720|11719.4|359
1629277200000|2021-08-18 09:00:00|11720.7|11719.8|11719.6|11719|11720.9|11720.2|11718.1|11717.3|394
1629277500000|2021-08-18 09:05:00|11719.7|11719.1|11718.5|11717.6|11719.9|11719.1|11716.6|11716|325
1629277800000|2021-08-18 09:10:00|11718.2|11717.5|11719.4|11718.5|11719.6|11718.7|11717.2|11716.4|328
1629278100000|2021-08-18 09:15:00|11719.3|11718.7|11719.2|11718.6|11720|11719.2|11718|11717.3|363
1629278400000|2021-08-18 09:20:00|11719.1|11718.5|11717.6|11717|11719.9|11719.2|11717.6|11716.9|270
1629278700000|2021-08-18 09:25:00|11717.7|11717.1|11720.7|11720.1|11721.2|11720.5|11717.6|11717|223
1629279000000|2021-08-18 09:30:00|11720.6|11720|11721.8|11721.2|11722|11721.3|11719.2|11718.3|286
1629279300000|2021-08-18 09:35:00|11721.4|11720.8|11723.3|11722.7|11723.5|11722.9|11721.2|11720.4|229
1629279600000|2021-08-18 09:40:00|11723.4|11722.8|11723.9|11723.3|11724.5|11723.7|11722|11721.4|309
1629279900000|2021-08-18 09:45:00|11724.3|11723.4|11723.5|11722.6|11724.9|11724.2|11722.2|11721.5|319
1629280200000|2021-08-18 09:50:00|11723.4|11722.5|11721.6|11721|11724.5|11723.7|11721|11720.4|385
1629280500000|2021-08-18 09:55:00|11721.5|11720.9|11716.1|11715.5|11721.6|11721|11716|11715.2|463
1629280800000|2021-08-18 10:00:00|11716.4|11715.8|11715.7|11715.1|11717.3|11716.6|11715.5|11714.8|291
1629281100000|2021-08-18 10:05:00|11715.6|11715|11714.6|11714|11716.4|11715.7|11713.4|11712.8|348
1629281400000|2021-08-18 10:10:00|11714.7|11714.1|11716|11715.4|11716.1|11715.5|11714|11713.4|205
1629281700000|2021-08-18 10:15:00|11716.1|11715.5|11714.6|11714|11716.1|11715.5|11713.6|11713|160
1629282000000|2021-08-18 10:20:00|11714.2|11713.6|11714.8|11714.2|11714.9|11714.3|11713.5|11712.9|236
1629282300000|2021-08-18 10:25:00|11714.7|11714.1|11718.3|11717.7|11719.2|11718.6|11714.6|11714|350
1629282600000|2021-08-18 10:30:00|11718.2|11717.6|11717.2|11716.6|11718.3|11717.7|11714.8|11714|265
1629282900000|2021-08-18 10:35:00|11717.3|11716.7|11718.9|11718.3|11719.2|11718.6|11717.1|11716.4|272
1629283200000|2021-08-18 10:40:00|11718.8|11718.2|11716.1|11715.5|11718.8|11718.2|11716|11715.2|242
1629283500000|2021-08-18 10:45:00|11716.2|11715.6|11717|11716.4|11718.6|11717.9|11716.1|11715.5|293
1629283800000|2021-08-18 10:50:00|11716.7|11716.1|11715.2|11714.6|11717.2|11716.6|11715|11714.4|326
1629284100000|2021-08-18 10:55:00|11715.1|11714.5|11712.6|11711.7|11715.8|11715.1|11712.4|11711.7|293
1629284400000|2021-08-18 11:00:00|11712.7|11711.8|11713.7|11713.1|11713.7|11713.1|11708.5|11707.9|340
1629284700000|2021-08-18 11:05:00|11713.6|11713|11710.8|11710.2|11713.7|11713.1|11710.4|11709.8|300
1629285000000|2021-08-18 11:10:00|11710.9|11710|11712|11711.1|11712.3|11711.6|11709.2|11708.6|315
1629285300000|2021-08-18 11:15:00|11711.7|11711.2|11710.1|11709.5|11712|11711.2|11709.5|11708.6|300
1629285600000|2021-08-18 11:20:00|11710|11709.4|11706.8|11705.9|11711.8|11711.1|11706.3|11705.6|385
1629285900000|2021-08-18 11:25:00|11706.9|11706.2|11710.5|11709.9|11710.7|11709.9|11706.4|11705.6|370
1629286200000|2021-08-18 11:30:00|11710.4|11709.8|11709.2|11708.6|11711.6|11710.9|11709.2|11708.6|239
1629286500000|2021-08-18 11:35:00|11709.3|11708.7|11711.5|11710.9|11711.5|11710.9|11708.3|11707.6|260
1629286800000|2021-08-18 11:40:00|11711.4|11710.8|11711.9|11711.3|11713.3|11712.7|11710.9|11710.3|225
1629287100000|2021-08-18 11:45:00|11712|11711.4|11714|11713.4|11715.2|11714.6|11710.9|11710.3|332
1629287400000|2021-08-18 11:50:00|11713.9|11713.3|11717.6|11717|11717.9|11717.2|11713.6|11713|324
1629287700000|2021-08-18 11:55:00|11717.7|11717.1|11722.4|11721.8|11723.8|11723.1|11717.7|11717.1|537
1629288000000|2021-08-18 12:00:00|11722.2|11721.6|11720.6|11720|11722.6|11722|11719.6|11718.9|464
1629288300000|2021-08-18 12:05:00|11720.7|11720.1|11721.4|11720.8|11724.3|11723.7|11720.6|11720|357
1629288600000|2021-08-18 12:10:00|11721.5|11720.9|11722.8|11722.2|11724|11723.4|11721.3|11720.7|386
1629288900000|2021-08-18 12:15:00|11722.7|11722.1|11723.5|11722.9|11725.6|11725|11721.4|11720.8|469
1629289200000|2021-08-18 12:20:00|11723.7|11723.1|11725.2|11724.6|11726.4|11725.8|11723.1|11722.5|506
1629289500000|2021-08-18 12:25:00|11725.1|11724.5|11725.1|11724.2|11726.6|11726|11722.4|11721.5|459
1629289800000|2021-08-18 12:30:00|11725.2|11724.3|11721.8|11721.2|11725.9|11725.3|11721.6|11721|495
1629290100000|2021-08-18 12:35:00|11721.9|11721|11722.3|11721.7|11723.6|11722.8|11721.9|11721|439
1629290400000|2021-08-18 12:40:00|11722.4|11721.8|11721|11720.4|11723.5|11722.9|11720|11719.4|385
1629290700000|2021-08-18 12:45:00|11721.1|11720.5|11716.4|11715.8|11722.6|11722|11716.3|11715.7|428
1629291000000|2021-08-18 12:50:00|11716.3|11715.7|11715.9|11715.3|11717.1|11716.4|11714.4|11713.6|551
1629291300000|2021-08-18 12:55:00|11716|11715.4|11717.9|11717.3|11720.9|11720.3|11716|11715.4|489
1629291600000|2021-08-18 13:00:00|11718|11717.4|11720.7|11720.1|11721.6|11720.9|11717.8|11717.1|515
1629291900000|2021-08-18 13:05:00|11720.8|11720.2|11718.9|11718.3|11720.8|11720.2|11717.6|11717|355
1629292200000|2021-08-18 13:10:00|11718.6|11718|11714.5|11713.9|11718.8|11718|11711.8|11711.2|507
1629292500000|2021-08-18 13:15:00|11714.6|11714|11715|11714.4|11716.7|11716|11713.4|11712.7|420
1629292800000|2021-08-18 13:20:00|11715.1|11714.5|11715.1|11714.5|11716.6|11715.8|11713|11712.4|377
1629293100000|2021-08-18 13:25:00|11715|11714.4|11712.5|11711.9|11715.1|11714.5|11711.5|11710.7|466
1629293400000|2021-08-18 13:30:00|11712.7|11711.8|11712.4|11711.8|11714.1|11713.4|11710.2|11709.5|760
1629293700000|2021-08-18 13:35:00|11712.5|11711.9|11711.5|11710.9|11713.8|11713|11710|11709.3|660
1629294000000|2021-08-18 13:40:00|11711.6|11711|11711.5|11710.9|11712.1|11711.5|11708.9|11708.2|460
1629294300000|2021-08-18 13:45:00|11711.4|11710.8|11712.2|11711.6|11713.7|11713.1|11711.3|11710.6|551
1629294600000|2021-08-18 13:50:00|11712.1|11711.5|11716.1|11715.5|11717.1|11716.3|11712|11711.3|551
1629294900000|2021-08-18 13:55:00|11716.3|11715.7|11718.7|11718.1|11719.7|11718.9|11716|11715.4|554
1629295200000|2021-08-18 14:00:00|11718.9|11718|11717.3|11716.7|11719.8|11719.1|11716.6|11715.8|624
1629295500000|2021-08-18 14:05:00|11717.5|11716.9|11715.3|11714.7|11718.9|11718.3|11714.5|11713.9|457
1629295800000|2021-08-18 14:10:00|11715.4|11714.8|11716.3|11715.7|11717.1|11716.4|11713.1|11712.4|568
1629296100000|2021-08-18 14:15:00|11716.4|11715.8|11716.1|11715.5|11717.6|11716.9|11713.5|11712.6|511
1629296400000|2021-08-18 14:20:00|11716|11715.4|11715.8|11715.2|11717.7|11717|11715.2|11714.6|430
1629296700000|2021-08-18 14:25:00|11715.9|11715.3|11710.6|11709.7|11716.7|11716.1|11708|11707.3|664
1629297000000|2021-08-18 14:30:00|11710.9|11710|11710.6|11710|11711.7|11711|11708.1|11707.5|576
1629297300000|2021-08-18 14:35:00|11710.5|11709.9|11710.1|11709.5|11712.8|11712.2|11708.9|11708.2|444
1629297600000|2021-08-18 14:40:00|11710.3|11709.4|11710|11709.4|11710.6|11710|11706.8|11706.2|479
1629297900000|2021-08-18 14:45:00|11709.9|11709.3|11711.4|11710.5|11713.1|11712.5|11708.1|11707.5|534
1629298200000|2021-08-18 14:50:00|11711.2|11710.6|11709.2|11708.6|11712.5|11711.7|11708.9|11708.2|585
1629298500000|2021-08-18 14:55:00|11709.3|11708.7|11711.8|11711.2|11712.9|11712.3|11708.4|11707.8|629
1629298800000|2021-08-18 15:00:00|11711.7|11711.1|11710.1|11709.5|11712.2|11711.6|11708.6|11707.7|553
1629299100000|2021-08-18 15:05:00|11710.2|11709.6|11710.1|11709.5|11710.9|11710.2|11708.3|11707.6|541
1629299400000|2021-08-18 15:10:00|11710.2|11709.6|11708.2|11707.6|11710.4|11709.8|11706.5|11705.9|536
1629299700000|2021-08-18 15:15:00|11708|11707.4|11706.4|11705.8|11708.1|11707.4|11703.7|11703|577
1629300000000|2021-08-18 15:20:00|11706.2|11705.6|11704.2|11703.3|11707.1|11706.5|11703.4|11702.8|576
1629300300000|2021-08-18 15:25:00|11704|11703.4|11702.8|11701.9|11704.9|11704|11694.2|11693.3|898
1629300600000|2021-08-18 15:30:00|11702.6|11702|11701.1|11700.2|11704.1|11703.4|11699.6|11699|764
1629300900000|2021-08-18 15:35:00|11700.9|11700.5|11701.5|11700.9|11703.6|11702.9|11700.5|11699.8|612
1629301200000|2021-08-18 15:40:00|11701.6|11701|11699.9|11699.3|11702.8|11701.9|11698.4|11697.6|466
1629301500000|2021-08-18 15:45:00|11700|11699.4|11704.1|11703.2|11704.7|11703.8|11699.4|11698.6|562
1629301800000|2021-08-18 15:50:00|11704.2|11703.3|11705.1|11704.5|11705.6|11704.9|11703.5|11702.9|422
1629302100000|2021-08-18 15:55:00|11705.6|11705|11701.7|11701.1|11706.4|11705.5|11701.3|11700.7|487
1629302400000|2021-08-18 16:00:00|11701.8|11700.9|11700.9|11700.3|11703.6|11702.8|11700.5|11699.8|446
1629302700000|2021-08-18 16:05:00|11701|11700.4|11701.1|11700.2|11702.9|11702.3|11700.3|11699.7|347
1629303000000|2021-08-18 16:10:00|11700.8|11699.9|11698.3|11697.7|11701.8|11701.2|11698.3|11697.7|382
1629303300000|2021-08-18 16:15:00|11698.4|11697.8|11697.4|11696.8|11698.7|11698|11696.2|11695.4|328
1629303600000|2021-08-18 16:20:00|11697.1|11696.5|11696.5|11695.9|11697.4|11696.8|11695.2|11694.4|411
1629303900000|2021-08-18 16:25:00|11696.4|11695.8|11697.7|11697.1|11697.8|11697.1|11694.5|11693.9|411
1629304200000|2021-08-18 16:30:00|11697.2|11696.8|11699.5|11698.9|11700.3|11699.5|11697.1|11696.4|385
1629304500000|2021-08-18 16:35:00|11699.6|11699|11699.2|11698.3|11699.7|11699|11697.5|11696.8|415
1629304800000|2021-08-18 16:40:00|11699.3|11698.4|11700.8|11699.9|11701.1|11700.2|11699.1|11698.3|305
1629305100000|2021-08-18 16:45:00|11700.9|11700|11700.7|11700.1|11701.8|11701.2|11699.5|11698.6|312
1629305400000|2021-08-18 16:50:00|11700.6|11700|11699.6|11699|11700.7|11700.1|11699.3|11698.7|231
1629305700000|2021-08-18 16:55:00|11700|11699.4|11699.7|11698.8|11700.3|11699.6|11697.8|11697.2|295
1629306000000|2021-08-18 17:00:00|11699.8|11698.9|11703.1|11702.5|11703.3|11702.6|11698.2|11697.5|413
1629306300000|2021-08-18 17:05:00|11703.2|11702.6|11703|11702.4|11704|11703.4|11702.1|11701.5|273
1629306600000|2021-08-18 17:10:00|11702.9|11702.3|11702.5|11701.9|11703.7|11703|11702|11701.2|284
1629306900000|2021-08-18 17:15:00|11702.6|11702|11703.4|11702.8|11704.2|11703.5|11702.5|11701.9|264
1629307200000|2021-08-18 17:20:00|11703.3|11702.7|11701.3|11700.7|11704.1|11703.3|11701.1|11700.4|331
1629307500000|2021-08-18 17:25:00|11701.4|11700.8|11702.3|11701.4|11702.4|11701.5|11701.1|11700.5|311
1629307800000|2021-08-18 17:30:00|11702.2|11701.3|11701.5|11700.9|11702.4|11701.7|11700.5|11699.6|271
1629308100000|2021-08-18 17:35:00|11701.4|11700.8|11700.1|11699.2|11701.6|11701|11699.1|11698.3|252
1629308400000|2021-08-18 17:40:00|11700|11699.1|11700.2|11699.6|11700.6|11699.9|11699.8|11699.1|156
1629308700000|2021-08-18 17:45:00|11700.4|11699.8|11700.6|11700|11700.8|11700|11698.6|11697.7|269
1629309000000|2021-08-18 17:50:00|11700.7|11700.1|11699.6|11699|11700.9|11700.1|11699.6|11699|203
1629309300000|2021-08-18 17:55:00|11699.5|11698.9|11700.9|11699.8|11701.6|11700.7|11699.3|11698.4|388
1629309600000|2021-08-18 18:00:00|11700.7|11699.9|11734.7|11733.8|11743.5|11742.4|11699.8|11698.4|1724
1629309900000|2021-08-18 18:05:00|11735.1|11734.2|11723.6|11722.7|11737.2|11736.3|11717.3|11716.4|1960
1629310200000|2021-08-18 18:10:00|11723.7|11722.9|11718.6|11717.7|11726.4|11725.5|11711.7|11710.8|1514
1629310500000|2021-08-18 18:15:00|11718.2|11717.6|11715.2|11714.3|11719.7|11718.8|11711.1|11710.2|1163
1629310800000|2021-08-18 18:20:00|11714.7|11714.1|11716.5|11715.9|11718.3|11717.5|11711.6|11710.8|914
1629311100000|2021-08-18 18:25:00|11717|11716.4|11722.5|11721.9|11723.9|11723.1|11716.2|11715.5|849
1629311400000|2021-08-18 18:30:00|11722.3|11721.7|11724|11723.1|11726.2|11725.4|11721.8|11721.1|825
1629311700000|2021-08-18 18:35:00|11723.9|11723|11720.6|11719.7|11724.2|11723.4|11719.3|11718.5|649
1629312000000|2021-08-18 18:40:00|11720.4|11719.8|11717|11716.4|11721.1|11720.5|11715.3|11714.7|656
1629312300000|2021-08-18 18:45:00|11716.9|11716.3|11714.3|11713.4|11717.1|11716.5|11711.8|11711.2|512
1629312600000|2021-08-18 18:50:00|11714.4|11713.8|11711.8|11710.9|11715.2|11714.3|11711.4|11710.8|526
1629312900000|2021-08-18 18:55:00|11711.4|11710.8|11712.7|11712.1|11714.1|11713.4|11710.1|11709.5|563
1629313200000|2021-08-18 19:00:00|11712.5|11711.9|11712.3|11711.7|11712.7|11712.1|11709.8|11709.2|586
1629313500000|2021-08-18 19:05:00|11712|11711.4|11715.4|11714.8|11716.2|11715.5|11711.8|11711.2|462
1629313800000|2021-08-18 19:10:00|11715.5|11714.9|11714.1|11713.2|11715.5|11714.9|11713.8|11713.1|416
1629314100000|2021-08-18 19:15:00|11713.9|11713.3|11714.8|11714.2|11715.1|11714.3|11712.8|11712.1|348
1629314400000|2021-08-18 19:20:00|11715|11714.1|11712.3|11711.7|11715.5|11714.9|11712.3|11711.7|294
1629314700000|2021-08-18 19:25:00|11712.4|11711.8|11713.4|11712.8|11714.1|11713.4|11712.3|11711.7|309
1629315000000|2021-08-18 19:30:00|11713.5|11712.9|11711.6|11710.7|11713.5|11712.9|11710.3|11709.7|429
1629315300000|2021-08-18 19:35:00|11711.2|11710.6|11712|11711.4|11712.1|11711.5|11710.5|11709.8|378
1629315600000|2021-08-18 19:40:00|11712.1|11711.5|11713.4|11712.8|11714.7|11714|11711.9|11711.3|366
1629315900000|2021-08-18 19:45:00|11713.6|11712.7|11711|11710.1|11714|11713.3|11709.4|11708.7|419
1629316200000|2021-08-18 19:50:00|11710.6|11710|11712|11711.4|11712.3|11711.5|11709.4|11708.6|494
1629316500000|2021-08-18 19:55:00|11712.1|11711.5|11713.2|11712.3|11713.3|11712.6|11710.2|11709.6|520
1629316800000|2021-08-18 20:00:00|11712.9|11712.2|11711.5|11710.9|11714.9|11714.2|11711|11710.3|433
1629317100000|2021-08-18 20:05:00|11711.4|11710.8|11710.5|11709.6|11711.7|11710.9|11710.4|11709.5|180
1629317400000|2021-08-18 20:10:00|11710.1|11709.2|11711.1|11710.2|11711.1|11710.5|11709.4|11708.6|192
1629317700000|2021-08-18 20:15:00|11711|11710.1|11708.5|11707.9|11711|11710.1|11708.4|11707.7|142
1629318000000|2021-08-18 20:20:00|11708.4|11707.8|11709.7|11709.1|11710.2|11709.4|11707.4|11706.7|170
1629318300000|2021-08-18 20:25:00|11709.8|11709.2|11711.1|11710.5|11711.2|11710.5|11708.6|11708|184
1629318600000|2021-08-18 20:30:00|11711.2|11710.3|11709.3|11708.4|11711.2|11710.5|11708.9|11708.2|203
1629318900000|2021-08-18 20:35:00|11709.2|11708.3|11710.8|11709.9|11711|11710.1|11708.7|11707.8|367
1629319200000|2021-08-18 20:40:00|11710.9|11710|11710.1|11709.5|11712.9|11712|11710|11709.2|142
1629319500000|2021-08-18 20:45:00|11710.3|11709.4|11710.2|11709.3|11711|11710.1|11709.7|11708.8|226
1629319800000|2021-08-18 20:50:00|11710.3|11709.4|11711.2|11710.3|11711.3|11710.4|11709.8|11708.9|236
1629320100000|2021-08-18 20:55:00|11711.1|11710|11710.8|11707.7|11711.8|11710.2|11708.6|11707.5|398
1629320400000|2021-08-18 21:00:00|11711.9|11708.2|11716.1|11709.1|11716.7|11711.3|11710.1|11707.2|57
1629320700000|2021-08-18 21:05:00|11716.2|11709.2|11714.7|11709|11716.2|11710.8|11712.6|11706.8|222
1629321000000|2021-08-18 21:10:00|11713.3|11710.2|11712.7|11710.3|11714|11710.9|11712.6|11709.1|209
1629321300000|2021-08-18 21:15:00|11713.4|11710.4|11712.8|11709.9|11713.8|11711.2|11712.3|11709.6|156
1629321600000|2021-08-18 21:20:00|11712.9|11711.1|11713|11710.1|11713.5|11711.1|11712.5|11709.6|138
1629321900000|2021-08-18 21:25:00|11712.9|11710.2|11713|11709.8|11713.3|11711.1|11712.4|11709.7|113
1629322200000|2021-08-18 21:30:00|11713.1|11709.7|11713.3|11709.4|11715|11710.2|11712.6|11708.9|235
1629322500000|2021-08-18 21:35:00|11713.4|11709.5|11713.6|11709.8|11713.9|11710.2|11712.7|11709.2|341
1629322800000|2021-08-18 21:40:00|11713.5|11709.7|11713.5|11709.6|11713.8|11710|11712.6|11709|380
1629323100000|2021-08-18 21:45:00|11713.2|11709.4|11713.9|11709.5|11714.4|11710|11712.8|11708.6|179
1629323400000|2021-08-18 21:50:00|11714.1|11709.6|11713.3|11709.5|11714.1|11709.8|11712.8|11709|171
1629323700000|2021-08-18 21:55:00|11713.4|11709.6|11711.4|11708.8|11713.8|11709.7|11711.1|11708.5|357
1629324000000|2021-08-18 22:00:00|11711.3|11708.9|11712.6|11710.9|11713.8|11712|11710.6|11708.2|487
1629324300000|2021-08-18 22:05:00|11712.7|11711.3|11713|11712.1|11713.5|11712.6|11712.3|11711.1|366
1629324600000|2021-08-18 22:10:00|11713.1|11712.2|11713.5|11712.6|11713.5|11712.6|11712.8|11711.9|215
1629324900000|2021-08-18 22:15:00|11713.4|11712.5|11713.4|11712.5|11713.4|11712.5|11712.7|11711.8|128
1629325200000|2021-08-18 22:20:00|11713.3|11712.4|11714.4|11713.5|11714.8|11713.9|11713.3|11712.4|152
1629325500000|2021-08-18 22:25:00|11714.3|11713.4|11715.9|11715|11716.1|11715.2|11714.3|11713.4|114
1629325800000|2021-08-18 22:30:00|11716|11715.1|11714.9|11714|11716.1|11715.2|11714.6|11713.7|154
1629326100000|2021-08-18 22:35:00|11715|11714.1|11714.9|11714|11715.4|11714.5|11714.5|11713.6|116
1629326400000|2021-08-18 22:40:00|11714.8|11713.9|11713|11712.1|11714.8|11713.9|11712.9|11712|155
1629326700000|2021-08-18 22:45:00|11712.9|11712|11713.5|11712.6|11713.7|11712.8|11711.7|11710.8|162
1629327000000|2021-08-18 22:50:00|11713.6|11712.7|11713.5|11712.6|11715.2|11714.3|11713.2|11712.3|228
1629327300000|2021-08-18 22:55:00|11713.4|11712.5|11713.9|11713|11714.1|11713.2|11713.3|11712.4|101
1629327600000|2021-08-18 23:00:00|11714|11713.1|11714.5|11713.6|11714.8|11713.9|11714|11713.1|89
1629327900000|2021-08-18 23:05:00|11714.4|11713.5|11714.7|11713.8|11715.1|11714.2|11713.8|11713.1|79
1629328200000|2021-08-18 23:10:00|11714.8|11713.9|11714.4|11713.5|11715.5|11714.6|11714.1|11713.3|76
1629328500000|2021-08-18 23:15:00|11714.3|11713.4|11713.8|11712.9|11714.9|11714.1|11713.7|11712.8|137
1629328800000|2021-08-18 23:20:00|11713.9|11713|11712.7|11711.8|11713.9|11713.2|11712.2|11711.3|85
1629329100000|2021-08-18 23:25:00|11712.8|11711.9|11713.7|11712.8|11713.9|11713.1|11712.2|11711.3|132
1629329400000|2021-08-18 23:30:00|11713.8|11712.9|11714.1|11713.2|11714.6|11713.8|11713.5|11712.6|147
1629329700000|2021-08-18 23:35:00|11713.3|11712.7|11712.6|11711.7|11713.4|11712.7|11712.1|11711.4|98
1629330000000|2021-08-18 23:40:00|11712.5|11711.6|11710.8|11709.9|11712.6|11711.9|11710.2|11709.5|113
1629330300000|2021-08-18 23:45:00|11710.7|11709.8|11707.8|11706.9|11710.9|11710|11707.6|11706.9|209
1629330600000|2021-08-18 23:50:00|11707.9|11707.2|11705.2|11704.3|11708.2|11707.5|11705.1|11704.2|204
1629330900000|2021-08-18 23:55:00|11705.3|11704.4|11703.3|11702.4|11706.2|11705.4|11703.1|11702.3|276
1629331200000|2021-08-19 00:00:00|11703.4|11702.5|11701.2|11700.3|11704.4|11703.5|11701|11700.3|336
1629331500000|2021-08-19 00:05:00|11701.3|11700.4|11701.2|11700.3|11703.6|11702.8|11700.5|11699.7|314
1629331800000|2021-08-19 00:10:00|11701.1|11700.2|11697.2|11696.3|11701.2|11700.4|11697.2|11696.3|326
1629332100000|2021-08-19 00:15:00|11697.3|11696.4|11696.3|11695.7|11698.9|11698.2|11696.2|11695.6|283
1629332400000|2021-08-19 00:20:00|11696.2|11695.6|11691.3|11690.4|11696.4|11695.7|11691.2|11690.3|301
1629332700000|2021-08-19 00:25:00|11691.4|11690.5|11688.3|11687.4|11691.5|11690.7|11684.6|11683.7|619
1629333000000|2021-08-19 00:30:00|11688.2|11687.3|11689.5|11688.6|11689.6|11688.7|11687.2|11686.3|315
1629333300000|2021-08-19 00:35:00|11689.6|11688.7|11688.9|11688|11690.7|11689.9|11688.2|11687.3|375
1629333600000|2021-08-19 00:40:00|11689|11688.1|11690.3|11689.4|11690.4|11689.6|11688.5|11687.6|220
1629333900000|2021-08-19 00:45:00|11690.4|11689.5|11691.9|11691|11692|11691.2|11688.1|11687.2|361
1629334200000|2021-08-19 00:50:00|11692|11691.1|11689.8|11688.9|11692.5|11691.6|11689.4|11688.6|414
1629334500000|2021-08-19 00:55:00|11689.7|11688.8|11687.6|11687|11690.5|11689.7|11687|11686.2|331
1629334800000|2021-08-19 01:00:00|11687.8|11686.9|11687.5|11686.6|11689.2|11688.4|11686.1|11685.3|447
1629335100000|2021-08-19 01:05:00|11687.4|11686.5|11688.1|11687.2|11689.8|11688.9|11686.8|11685.9|401
1629335400000|2021-08-19 01:10:00|11688.2|11687.3|11688.7|11687.8|11689.8|11689.1|11687.5|11686.8|334
1629335700000|2021-08-19 01:15:00|11688.8|11687.9|11690.4|11689.8|11691.5|11690.7|11688.8|11687.9|368
1629336000000|2021-08-19 01:20:00|11690.5|11689.9|11690.2|11689.3|11691|11690.3|11689.6|11688.8|210
1629336300000|2021-08-19 01:25:00|11690.1|11689.2|11690.1|11689.2|11691.2|11690.4|11689.6|11688.8|251
1629336600000|2021-08-19 01:30:00|11690.3|11689.4|11692|11691.1|11694.2|11693.3|11689.6|11688.8|529
1629336900000|2021-08-19 01:35:00|11691.9|11691.3|11691.3|11690.4|11692.4|11691.7|11690.4|11689.7|395
1629337200000|2021-08-19 01:40:00|11691.2|11690.6|11689.1|11688.5|11691.4|11690.7|11689|11688.4|257
1629337500000|2021-08-19 01:45:00|11689|11688.4|11688.2|11687.6|11689|11688.4|11686.7|11686|257
1629337800000|2021-08-19 01:50:00|11688.1|11687.5|11687.2|11686.6|11688.4|11687.7|11687.1|11686.4|229
1629338100000|2021-08-19 01:55:00|11687.1|11686.5|11684.8|11683.9|11687.3|11686.7|11684.3|11683.6|414
1629338400000|2021-08-19 02:00:00|11684.7|11683.8|11686.3|11685.4|11687.3|11686.6|11684.6|11683.8|444
1629338700000|2021-08-19 02:05:00|11686.2|11685.6|11687.1|11686.5|11687.8|11687.1|11685.4|11684.8|312
1629339000000|2021-08-19 02:10:00|11687.2|11686.6|11685.2|11684.6|11687.3|11686.6|11684.9|11684.2|383
1629339300000|2021-08-19 02:15:00|11684.8|11684.2|11683.4|11682.5|11685.2|11684.5|11682.7|11681.9|322
1629339600000|2021-08-19 02:20:00|11683.3|11682.4|11682.5|11681.6|11683.4|11682.7|11680.6|11679.9|378
1629339900000|2021-08-19 02:25:00|11682.3|11681.7|11675.9|11675.3|11682.4|11681.8|11675.8|11675.2|369
1629340200000|2021-08-19 02:30:00|11676.2|11675.2|11679.4|11678.5|11679.5|11678.9|11675.1|11674.5|451
1629340500000|2021-08-19 02:35:00|11679.5|11678.6|11681.5|11680.6|11681.5|11680.8|11677.3|11676.5|362
1629340800000|2021-08-19 02:40:00|11680.8|11679.9|11679.3|11678.4|11680.8|11679.9|11678.6|11677.9|251
1629341100000|2021-08-19 02:45:00|11679.1|11678.5|11680.9|11680|11681.8|11681.1|11678.5|11677.9|274
1629341400000|2021-08-19 02:50:00|11680.8|11679.9|11680.7|11680.1|11681.7|11680.9|11680.1|11679.2|234
1629341700000|2021-08-19 02:55:00|11680.6|11680|11677.1|11676.5|11681.9|11681.2|11676.9|11676.2|320
1629342000000|2021-08-19 03:00:00|11677.2|11676.6|11677.1|11676.2|11677.8|11676.9|11676.2|11675.3|330
1629342300000|2021-08-19 03:05:00|11677|11676.1|11674.2|11673.3|11677.8|11677.2|11674.1|11673.2|365
1629342600000|2021-08-19 03:10:00|11674.3|11673.4|11673|11672.4|11674.4|11673.6|11666.2|11665.3|673
1629342900000|2021-08-19 03:15:00|11672.8|11672.2|11672.8|11672.2|11673|11672.2|11671.7|11670.9|344
1629343200000|2021-08-19 03:20:00|11672.9|11672.3|11672.9|11672|11674.3|11673.7|11672.6|11671.8|228
1629343500000|2021-08-19 03:25:00|11673|11672.1|11673.2|11672.6|11673.4|11672.7|11671.6|11670.9|166
1629343800000|2021-08-19 03:30:00|11673.3|11672.7|11673.3|11672.4|11673.9|11673.1|11672.6|11671.8|188
1629344100000|2021-08-19 03:35:00|11673.2|11672.3|11672.6|11672|11673.5|11672.8|11672.2|11671.5|209
1629344400000|2021-08-19 03:40:00|11672.5|11671.9|11671.8|11670.9|11672.5|11671.9|11671.1|11670.4|187
1629344700000|2021-08-19 03:45:00|11671.6|11671|11673.6|11673|11674.3|11673.6|11671.6|11671|235
1629345000000|2021-08-19 03:50:00|11673.8|11672.9|11675.4|11674.8|11675.8|11675.1|11673.5|11672.8|216
1629345300000|2021-08-19 03:55:00|11675.3|11674.7|11675.9|11675|11676.2|11675.4|11675.2|11674.5|242
1629345600000|2021-08-19 04:00:00|11675.8|11675.2|11677|11676.4|11677.4|11676.8|11675.6|11675|200
1629345900000|2021-08-19 04:05:00|11676.9|11676.3|11676.9|11676|11677.1|11676.4|11675.8|11675.2|164
1629346200000|2021-08-19 04:10:00|11676.7|11676.1|11678.2|11677.6|11678.7|11677.9|11676.7|11675.9|179
1629346500000|2021-08-19 04:15:00|11678.4|11677.5|11678.2|11677.3|11678.4|11677.7|11677.6|11676.9|180
1629346800000|2021-08-19 04:20:00|11678.3|11677.4|11676.8|11675.9|11678.5|11677.7|11676.6|11675.8|250
1629347100000|2021-08-19 04:25:00|11676.9|11676|11676.2|11675.3|11677.3|11676.5|11676.1|11675.2|170
1629347400000|2021-08-19 04:30:00|11676.3|11675.4|11676.9|11676|11677.2|11676.5|11675.5|11674.7|182
1629347700000|2021-08-19 04:35:00|11676.7|11676.1|11675.1|11674.2|11677.2|11676.6|11674.4|11673.6|205
1629348000000|2021-08-19 04:40:00|11675|11674.1|11676.2|11675.3|11676.4|11675.5|11674.5|11673.8|193
1629348300000|2021-08-19 04:45:00|11676.1|11675.2|11674.9|11674|11677.1|11676.3|11674.8|11674|172
1629348600000|2021-08-19 04:50:00|11674.8|11674.2|11675.8|11674.9|11676.1|11675.3|11674.7|11673.9|147
1629348900000|2021-08-19 04:55:00|11675.9|11675|11677.2|11676.6|11677.8|11677|11675.7|11674.9|204
1629349200000|2021-08-19 05:00:00|11677.1|11676.5|11678.1|11677.5|11678.3|11677.7|11674.6|11673.8|325
1629349500000|2021-08-19 05:05:00|11678.3|11677.4|11677.1|11676.5|11678.9|11678.2|11676.8|11676.2|257
1629349800000|2021-08-19 05:10:00|11677.2|11676.3|11678.6|11678|11678.9|11678.2|11676.8|11676.2|259
1629350100000|2021-08-19 05:15:00|11678.5|11677.9|11677.8|11677.2|11679.3|11678.7|11677.2|11676.6|217
1629350400000|2021-08-19 05:20:00|11677.7|11677.1|11677.3|11676.7|11678.8|11678|11676.5|11675.8|234
1629350700000|2021-08-19 05:25:00|11677.2|11676.6|11675.7|11674.8|11677.5|11676.9|11675.3|11674.6|310
1629351000000|2021-08-19 05:30:00|11675.6|11674.7|11678.3|11677.4|11680.2|11679.5|11675.4|11674.5|461
1629351300000|2021-08-19 05:35:00|11678.4|11677.5|11678.3|11677.7|11681.4|11680.6|11678|11677.2|431
1629351600000|2021-08-19 05:40:00|11678.4|11677.8|11676.7|11675.8|11678.6|11677.9|11675|11674.3|401
1629351900000|2021-08-19 05:45:00|11676.8|11675.9|11678.3|11677.7|11678.9|11678.3|11675.1|11674.4|293
1629352200000|2021-08-19 05:50:00|11678.4|11677.8|11670.8|11669.9|11679.9|11679.2|11670.6|11669.9|487
1629352500000|2021-08-19 05:55:00|11670.7|11670.1|11673|11672.1|11674.6|11673.8|11670|11669.3|743
1629352800000|2021-08-19 06:00:00|11672.8|11671.9|11674.6|11673.7|11675.8|11675.1|11670.6|11670|703
1629353100000|2021-08-19 06:05:00|11674.7|11673.8|11669.6|11668.7|11675.8|11674.9|11669.5|11668.6|682
1629353400000|2021-08-19 06:10:00|11669.3|11668.9|11676.4|11675.5|11678.5|11677.8|11669.1|11668.5|602
1629353700000|2021-08-19 06:15:00|11676.5|11675.6|11675.5|11674.6|11677.7|11677|11674.6|11673.9|471
1629354000000|2021-08-19 06:20:00|11675.4|11674.5|11676.8|11676.2|11677.5|11676.9|11673.3|11672.6|556
1629354300000|2021-08-19 06:25:00|11677|11676.4|11673.9|11673.3|11677.1|11676.5|11672.7|11672.1|698
1629354600000|2021-08-19 06:30:00|11674|11673.4|11678.9|11678|11678.9|11678.1|11673.7|11673|680
1629354900000|2021-08-19 06:35:00|11678.8|11677.9|11678.6|11678|11680.1|11679.5|11677.1|11676.5|492
1629355200000|2021-08-19 06:40:00|11678.5|11677.9|11676.7|11676.1|11679|11678.2|11674.5|11673.8|538
1629355500000|2021-08-19 06:45:00|11676.8|11676.2|11678.2|11677.6|11679.8|11679.2|11676.1|11675.4|505
1629355800000|2021-08-19 06:50:00|11678.3|11677.4|11676.1|11675.5|11679|11678.3|11676|11675.3|476
1629356100000|2021-08-19 06:55:00|11676|11675.4|11678.9|11678.3|11681.2|11680.5|11675.7|11675|619
1629356400000|2021-08-19 07:00:00|11679|11678.1|11679.7|11679.1|11683.3|11682.6|11678.6|11677.9|816
1629356700000|2021-08-19 07:05:00|11679.8|11679.2|11679.2|11678.6|11681.4|11680.5|11675.4|11674.7|793
1629357000000|2021-08-19 07:10:00|11679.1|11678.5|11678.8|11678.2|11682.3|11681.5|11677.6|11676.9|804
1629357300000|2021-08-19 07:15:00|11679|11678.4|11678.3|11677.7|11679.4|11678.8|11676.5|11675.8|577
1629357600000|2021-08-19 07:20:00|11678.2|11677.6|11677|11676.4|11680.6|11680|11676.5|11675.9|593
1629357900000|2021-08-19 07:25:00|11677.1|11676.5|11676.8|11676.2|11677.7|11677.1|11671.5|11670.8|663
1629358200000|2021-08-19 07:30:00|11676.7|11676.1|11678.9|11678.3|11678.9|11678.3|11675.2|11674.6|574
1629358500000|2021-08-19 07:35:00|11678.8|11678.2|11679.3|11678.7|11680.7|11680.1|11678|11677.4|500
1629358800000|2021-08-19 07:40:00|11679.1|11678.5|11678.2|11677.6|11679.3|11678.7|11675.7|11675|660
1629359100000|2021-08-19 07:45:00|11678.3|11677.7|11678.8|11678.2|11680.3|11679.7|11677.7|11677|525
1629359400000|2021-08-19 07:50:00|11678.9|11678.3|11683.9|11683.3|11684|11683.3|11678.8|11678.2|543
1629359700000|2021-08-19 07:55:00|11684|11683.4|11683.3|11682.4|11684.8|11683.9|11681.1|11680.5|607
1629360000000|2021-08-19 08:00:00|11683.2|11682.6|11684|11683.1|11684.2|11683.5|11680.6|11679.9|509
1629360300000|2021-08-19 08:05:00|11683.8|11683.2|11682.3|11681.7|11685.2|11684.5|11681.3|11680.5|596
1629360600000|2021-08-19 08:10:00|11682.2|11681.6|11683.2|11682.6|11685.2|11684.6|11681.9|11681.2|416
1629360900000|2021-08-19 08:15:00|11683.3|11682.7|11683|11682.4|11686.1|11685.3|11682.9|11682.3|433
1629361200000|2021-08-19 08:20:00|11682.9|11682.3|11686.8|11686.2|11686.8|11686.2|11682.9|11682.3|385
1629361500000|2021-08-19 08:25:00|11686.7|11686.1|11693.7|11693.1|11694.6|11693.9|11686.4|11685.8|609
1629361800000|2021-08-19 08:30:00|11693.6|11693|11694.1|11693.5|11697.6|11697|11693.3|11692.5|636
1629362100000|2021-08-19 08:35:00|11694|11693.4|11696.1|11695.5|11697|11696.4|11693.7|11693|536
1629362400000|2021-08-19 08:40:00|11696.2|11695.6|11691.1|11690.5|11696.7|11696.1|11689.9|11689.3|631
1629362700000|2021-08-19 08:45:00|11691.2|11690.6|11688.3|11687.7|11692.6|11692|11688.2|11687.6|512
1629363000000|2021-08-19 08:50:00|11687.9|11687.3|11686.8|11686.2|11688.4|11687.8|11684.4|11683.8|443
1629363300000|2021-08-19 08:55:00|11686.7|11686.1|11687.3|11686.4|11687.7|11687.1|11682.9|11682.3|562
1629363600000|2021-08-19 09:00:00|11687.2|11686.6|11681.3|11680.7|11687.3|11686.6|11680.5|11679.9|614
1629363900000|2021-08-19 09:05:00|11681.4|11680.5|11686.8|11686.2|11687.4|11686.7|11680.7|11680.1|560
1629364200000|2021-08-19 09:10:00|11686.7|11686.1|11685.9|11685|11688.7|11687.9|11685.5|11684.9|488
1629364500000|2021-08-19 09:15:00|11685.8|11685.2|11689.9|11689.3|11690.4|11689.8|11684.5|11683.8|588
1629364800000|2021-08-19 09:20:00|11690|11689.4|11688.2|11687.6|11690.5|11689.9|11688.1|11687.4|580
1629365100000|2021-08-19 09:25:00|11688.1|11687.5|11686.3|11685.7|11688.3|11687.7|11685.1|11684.4|442
1629365400000|2021-08-19 09:30:00|11686.4|11685.8|11688.3|11687.7|11688.5|11687.7|11685.4|11684.7|417
1629365700000|2021-08-19 09:35:00|11688.5|11687.9|11691.4|11690.5|11692.2|11691.6|11688.2|11687.6|573
1629366000000|2021-08-19 09:40:00|11691.5|11690.6|11691.2|11690.6|11692.2|11691.6|11689.6|11688.9|407
1629366300000|2021-08-19 09:45:00|11691.3|11690.7|11693.3|11692.7|11694.6|11694|11690.5|11689.7|443
1629366600000|2021-08-19 09:50:00|11693.2|11692.6|11695.3|11694.7|11695.8|11695.2|11692.4|11691.6|405
1629366900000|2021-08-19 09:55:00|11695.1|11694.5|11696.2|11695.6|11698.2|11697.6|11695|11694.4|437
1629367200000|2021-08-19 10:00:00|11696.3|11695.7|11693|11692.4|11696.9|11696.3|11690.9|11690.3|443
1629367500000|2021-08-19 10:05:00|11693.1|11692.5|11693.7|11693.1|11694.8|11694.1|11692.8|11692.2|380
1629367800000|2021-08-19 10:10:00|11693.8|11693.2|11692.1|11691.5|11695.2|11694.4|11692|11691.4|286
1629368100000|2021-08-19 10:15:00|11692.2|11691.6|11692.6|11691.7|11694.3|11693.6|11690.9|11690.3|352
1629368400000|2021-08-19 10:20:00|11692.3|11691.8|11693.9|11693.3|11694.3|11693.7|11692.1|11691.5|361
1629368700000|2021-08-19 10:25:00|11694.2|11693.6|11690.7|11690.1|11694.8|11694.2|11690.6|11690|359
1629369000000|2021-08-19 10:30:00|11690.9|11690.3|11693.7|11693.1|11693.8|11693.2|11689.6|11689|327
1629369300000|2021-08-19 10:35:00|11693.9|11693.3|11694.2|11693.3|11695.8|11695.2|11693.7|11692.9|387
1629369600000|2021-08-19 10:40:00|11694.3|11693.4|11692.1|11691.5|11694.3|11693.5|11690.3|11689.7|414
1629369900000|2021-08-19 10:45:00|11692.2|11691.6|11692.1|11691.5|11695.2|11694.6|11691.8|11691.2|311
1629370200000|2021-08-19 10:50:00|11692.2|11691.6|11694.1|11693.5|11694.7|11694.1|11692|11691.3|327
1629370500000|2021-08-19 10:55:00|11694.3|11693.7|11693.4|11692.8|11695.6|11694.9|11692.5|11691.9|382
1629370800000|2021-08-19 11:00:00|11693.5|11692.9|11696.2|11695.6|11696.8|11696.2|11692.4|11691.8|357
1629371100000|2021-08-19 11:05:00|11696.1|11695.5|11696.5|11695.9|11698.8|11698.2|11696.1|11695.5|384
1629371400000|2021-08-19 11:10:00|11696.6|11696|11696.7|11696.1|11696.9|11696.3|11695.2|11694.6|310
1629371700000|2021-08-19 11:15:00|11697|11696.4|11698.3|11697.7|11698.7|11698|11695.5|11694.9|267
1629372000000|2021-08-19 11:20:00|11698.1|11697.5|11696.2|11695.6|11698.8|11698.2|11695.6|11695|259
1629372300000|2021-08-19 11:25:00|11696.3|11695.7|11696.1|11695.5|11697|11696.4|11695.1|11694.5|315
1629372600000|2021-08-19 11:30:00|11696.2|11695.6|11698.7|11698.1|11698.9|11698.3|11695.3|11694.7|458
1629372900000|2021-08-19 11:35:00|11698.9|11698|11699.1|11698.5|11700|11699.4|11696.8|11696.2|369
1629373200000|2021-08-19 11:40:00|11699.2|11698.6|11699.8|11698.9|11701.3|11700.6|11697.6|11697|358
1629373500000|2021-08-19 11:45:00|11699.6|11699|11697.4|11696.8|11699.7|11699.1|11696|11695.4|350
1629373800000|2021-08-19 11:50:00|11697.5|11696.9|11701.6|11701|11702.1|11701.3|11697|11696.4|362
1629374100000|2021-08-19 11:55:00|11701.4|11700.8|11699.7|11699.1|11704.2|11703.6|11699.6|11699|605
1629374400000|2021-08-19 12:00:00|11699.6|11699|11698.6|11698|11703|11702.4|11697.5|11696.9|560
1629374700000|2021-08-19 12:05:00|11698.7|11698.1|11699|11698.4|11700|11699.4|11697.5|11696.9|497
1629375000000|2021-08-19 12:10:00|11699.1|11698.5|11696.8|11695.9|11699.2|11698.5|11696|11695.3|411
1629375300000|2021-08-19 12:15:00|11696.6|11696|11696.9|11696.3|11699.1|11698.5|11696.6|11696|402
1629375600000|2021-08-19 12:20:00|11697.1|11696.2|11695.8|11695.2|11698.5|11697.9|11694.9|11694.2|606
1629375900000|2021-08-19 12:25:00|11696|11695.4|11696.7|11695.1|11697.7|11696.9|11694.8|11693.7|451
1629376200000|2021-08-19 12:30:00|11696.8|11695.6|11701.2|11700.6|11701.2|11700.6|11694.9|11694|652
1629376500000|2021-08-19 12:35:00|11701.4|11700.8|11702.6|11701.7|11704.5|11703.9|11701.4|11700.8|611
1629376800000|2021-08-19 12:40:00|11702.4|11701.8|11697.8|11697.2|11702.6|11701.9|11696.2|11695.6|627
1629377100000|2021-08-19 12:45:00|11697.9|11697.3|11697.1|11696.2|11698.2|11697.4|11696.1|11695.5|366
1629377400000|2021-08-19 12:50:00|11697|11696.1|11698|11697.4|11698.8|11698.1|11696.1|11695.4|445
1629377700000|2021-08-19 12:55:00|11698.1|11697.5|11699.2|11698.3|11701|11700.4|11697.5|11696.9|440
1629378000000|2021-08-19 13:00:00|11699.3|11698.4|11696.3|11695.7|11702.9|11702.1|11695.6|11695|665
1629378300000|2021-08-19 13:05:00|11696.2|11695.6|11699.9|11699.3|11700.9|11700.1|11695.6|11695|577
1629378600000|2021-08-19 13:10:00|11700|11699.4|11699.3|11698.7|11700.9|11700.3|11697.5|11696.8|417
1629378900000|2021-08-19 13:15:00|11699.4|11698.8|11698.6|11698|11700.5|11699.9|11696.2|11695.5|584
1629379200000|2021-08-19 13:20:00|11698.5|11697.9|11696.8|11696.2|11698.6|11698|11692.5|11691.9|597
1629379500000|2021-08-19 13:25:00|11696.7|11696.1|11695.3|11694.7|11697.5|11696.9|11692.3|11691.5|459
1629379800000|2021-08-19 13:30:00|11694.7|11694.1|11695.5|11694.9|11697.8|11697.2|11694.3|11693.7|557
1629380100000|2021-08-19 13:35:00|11695.6|11695|11697.1|11696.5|11697.4|11696.8|11693.5|11692.9|733
1629380400000|2021-08-19 13:40:00|11697.2|11696.6|11694.7|11694.1|11697.6|11697|11693.6|11693|605
1629380700000|2021-08-19 13:45:00|11694.6|11694|11696.9|11696.3|11699|11698.4|11693.6|11693|744
1629381000000|2021-08-19 13:50:00|11696.8|11696.2|11698.8|11698.2|11699.2|11698.6|11696.1|11695.5|614
1629381300000|2021-08-19 13:55:00|11698.7|11698.1|11700.7|11699.8|11701.6|11701|11697.3|11696.5|635
1629381600000|2021-08-19 14:00:00|11700.6|11699.7|11698.5|11697.9|11700.7|11699.8|11696|11695.3|966
1629381900000|2021-08-19 14:05:00|11698.3|11697.7|11690|11689.4|11699.6|11698.8|11689.2|11688.6|859
1629382200000|2021-08-19 14:10:00|11690.1|11689.5|11692.2|11691.6|11693.7|11693.1|11690.1|11689.4|702
1629382500000|2021-08-19 14:15:00|11692.3|11691.7|11692|11691.4|11693.9|11693.2|11691.9|11691.2|725
1629382800000|2021-08-19 14:20:00|11691.8|11691.2|11695.2|11694.6|11696|11695.2|11689.8|11688.9|656
1629383100000|2021-08-19 14:25:00|11695.3|11694.7|11696.2|11695.6|11697.7|11696.9|11693.9|11693.1|617
1629383400000|2021-08-19 14:30:00|11696.1|11695.5|11694.2|11693.3|11697.4|11696.5|11692|11691.3|789
1629383700000|2021-08-19 14:35:00|11694.3|11693.4|11696.1|11695.5|11696.8|11696.2|11693.8|11692.9|726
1629384000000|2021-08-19 14:40:00|11695.7|11695.1|11692.6|11692|11695.7|11695.1|11691.4|11690.8|628
1629384300000|2021-08-19 14:45:00|11692.9|11692.3|11690.6|11690|11693.6|11692.9|11690.5|11689.8|540
1629384600000|2021-08-19 14:50:00|11690.9|11690.3|11685.7|11684.8|11691|11690.3|11685.1|11684.2|851
1629384900000|2021-08-19 14:55:00|11685.6|11684.7|11683|11682.4|11686.6|11686|11682|11681.4|861
1629385200000|2021-08-19 15:00:00|11682.9|11682.3|11685.8|11685.2|11686.8|11686.1|11679.5|11678.9|793
1629385500000|2021-08-19 15:05:00|11685.6|11685|11680.3|11679.4|11685.7|11685|11680.1|11679.2|673
1629385800000|2021-08-19 15:10:00|11680.2|11679.3|11683|11682.4|11683.4|11682.7|11679.1|11678.2|596
1629386100000|2021-08-19 15:15:00|11682.9|11682.3|11686.8|11686.2|11688|11687.4|11681.7|11680.9|557
1629386400000|2021-08-19 15:20:00|11687|11686.4|11686.2|11685.6|11687.2|11686.4|11684.4|11683.8|481
1629386700000|2021-08-19 15:25:00|11686.3|11685.7|11689.2|11688.6|11691.1|11690.5|11686.2|11685.6|417
1629387000000|2021-08-19 15:30:00|11689.3|11688.7|11689.9|11689.3|11690.2|11689.4|11687.2|11686.6|629
1629387300000|2021-08-19 15:35:00|11690|11689.4|11694.8|11694.2|11696.2|11695.4|11689.8|11689.2|594
1629387600000|2021-08-19 15:40:00|11694.9|11694|11695.1|11694.5|11695.8|11695|11693.6|11692.8|475
1629387900000|2021-08-19 15:45:00|11695.2|11694.6|11694.7|11694.1|11697.2|11696.6|11693.9|11693.3|522
1629388200000|2021-08-19 15:50:00|11694.6|11694|11695|11694.4|11697.5|11696.9|11694.6|11694|423
1629388500000|2021-08-19 15:55:00|11694.9|11694.3|11693.3|11692.4|11695.7|11695.1|11693.1|11692.3|509
1629388800000|2021-08-19 16:00:00|11693.1|11692.5|11691.6|11691|11693.6|11692.9|11690.5|11689.8|480
1629389100000|2021-08-19 16:05:00|11691.5|11690.9|11690.3|11689.4|11692.2|11691.6|11690.1|11689.4|285
1629389400000|2021-08-19 16:10:00|11690.2|11689.3|11689.6|11688.7|11690.4|11689.7|11687.9|11687.2|304
1629389700000|2021-08-19 16:15:00|11689.4|11688.8|11692.2|11691.6|11693.3|11692.6|11689|11688.2|409
1629390000000|2021-08-19 16:20:00|11692.5|11691.9|11690|11689.4|11693.7|11693.1|11689.7|11689.1|407
1629390300000|2021-08-19 16:25:00|11689.9|11689.3|11687|11686.4|11689.9|11689.3|11686.7|11686.1|394
1629390600000|2021-08-19 16:30:00|11687.1|11686.5|11687.6|11687|11688.2|11687.6|11686.4|11685.8|376
1629390900000|2021-08-19 16:35:00|11687.7|11687.1|11690.1|11689.5|11690.3|11689.7|11685|11684.4|368
1629391200000|2021-08-19 16:40:00|11690.2|11689.6|11689.1|11688.5|11690.5|11689.7|11688.2|11687.4|343
1629391500000|2021-08-19 16:45:00|11689.3|11688.4|11687.5|11686.9|11689.9|11689|11685.9|11685.2|378
1629391800000|2021-08-19 16:50:00|11687.7|11686.8|11688.6|11688|11689.8|11689|11687.7|11686.8|304
1629392100000|2021-08-19 16:55:00|11688.5|11687.9|11688.6|11688|11689.3|11688.7|11687.7|11687.1|386
1629392400000|2021-08-19 17:00:00|11688.7|11688.1|11686.5|11685.9|11688.8|11688.2|11686.2|11685.5|364
1629392700000|2021-08-19 17:05:00|11686.6|11686|11687.3|11686.7|11687.7|11686.8|11685.5|11684.8|450
1629393000000|2021-08-19 17:10:00|11687.2|11686.6|11684.6|11684|11688.5|11687.9|11684.5|11683.9|377
1629393300000|2021-08-19 17:15:00|11684.5|11683.9|11682.1|11681.2|11684.5|11683.9|11682|11681.2|387
1629393600000|2021-08-19 17:20:00|11682|11681.4|11682|11681.4|11683.4|11682.6|11681.4|11680.7|368
1629393900000|2021-08-19 17:25:00|11682.1|11681.5|11679.8|11678.9|11683.1|11682.5|11679.2|11678.5|383
1629394200000|2021-08-19 17:30:00|11679.6|11679|11678.4|11677.8|11680.2|11679.3|11677.5|11676.8|409
1629394500000|2021-08-19 17:35:00|11678.3|11677.7|11680.3|11679.4|11680.7|11679.9|11678.2|11677.5|326
1629394800000|2021-08-19 17:40:00|11680.2|11679.3|11681.8|11680.9|11682.1|11681.3|11680|11679.3|276
1629395100000|2021-08-19 17:45:00|11681.7|11680.8|11680.6|11679.7|11681.8|11681.2|11679.6|11678.9|306
1629395400000|2021-08-19 17:50:00|11680.7|11679.8|11679.5|11678.9|11680.8|11680.1|11679.5|11678.7|308
1629395700000|2021-08-19 17:55:00|11679.4|11678.8|11678.1|11677.2|11679.8|11679|11677.8|11676.9|337
1629396000000|2021-08-19 18:00:00|11678|11677.1|11677.8|11676.9|11679.2|11678.5|11677.2|11676.3|322
1629396300000|2021-08-19 18:05:00|11677.7|11676.8|11676.7|11675.8|11677.9|11677.2|11676.6|11675.7|385
1629396600000|2021-08-19 18:10:00|11676.6|11675.7|11676|11675.4|11677.3|11676.6|11675.6|11674.8|279
1629396900000|2021-08-19 18:15:00|11676.1|11675.2|11676.4|11675.5|11676.4|11675.6|11674.5|11673.9|362
1629397200000|2021-08-19 18:20:00|11676.3|11675.4|11676.9|11676|11677|11676.1|11676.1|11675.2|252
1629397500000|2021-08-19 18:25:00|11676.8|11675.9|11674.3|11673.4|11676.9|11676.1|11673.4|11672.8|317
1629397800000|2021-08-19 18:30:00|11674.4|11673.5|11677.8|11677.2|11678.6|11677.8|11673|11672.2|568
1629398100000|2021-08-19 18:35:00|11677.9|11677.3|11677.2|11676.6|11678.5|11677.8|11676.6|11675.9|560
1629398400000|2021-08-19 18:40:00|11677.1|11676.5|11677.8|11677.2|11678.7|11677.9|11676.6|11675.7|441
1629398700000|2021-08-19 18:45:00|11677.6|11677|11676.7|11676.1|11677.8|11677.1|11676|11675.3|448
1629399000000|2021-08-19 18:50:00|11676.8|11676.2|11677.1|11676.5|11678|11677.3|11676.6|11675.8|455
1629399300000|2021-08-19 18:55:00|11677|11676.4|11676|11675.4|11677.1|11676.5|11675|11674.3|409
1629399600000|2021-08-19 19:00:00|11676.1|11675.5|11677.4|11676.5|11677.4|11676.7|11675.5|11674.7|388
1629399900000|2021-08-19 19:05:00|11677.3|11676.4|11680.2|11679.6|11680.7|11679.9|11677.1|11676.4|381
1629400200000|2021-08-19 19:10:00|11680.1|11679.5|11677.2|11676.3|11680.5|11679.9|11676.8|11676.2|341
1629400500000|2021-08-19 19:15:00|11677.3|11676.4|11677.9|11677|11679.1|11678.4|11676.9|11676.1|359
1629400800000|2021-08-19 19:20:00|11677.7|11677.1|11677.6|11676.7|11678.1|11677.3|11676.4|11675.6|360
1629401100000|2021-08-19 19:25:00|11677.3|11676.4|11677.6|11676.7|11678.1|11677.2|11676.7|11675.8|190
1629401400000|2021-08-19 19:30:00|11677.7|11676.8|11677.7|11676.8|11678.2|11677.5|11676.4|11675.6|325
1629401700000|2021-08-19 19:35:00|11677.6|11676.7|11676.6|11675.7|11677.9|11677|11676.2|11675.3|250
1629402000000|2021-08-19 19:40:00|11676.7|11675.8|11676.7|11675.8|11676.8|11676.1|11675.2|11674.6|354
1629402300000|2021-08-19 19:45:00|11676.6|11675.7|11676.3|11675.7|11676.7|11675.8|11675.5|11674.8|296
1629402600000|2021-08-19 19:50:00|11676.2|11675.6|11675.4|11674.8|11676.9|11676.1|11675.2|11674.4|328
1629402900000|2021-08-19 19:55:00|11675.5|11674.9|11676.9|11676.3|11677.3|11676.7|11674.6|11673.9|449
1629403200000|2021-08-19 20:00:00|11676.7|11676.1|11676.4|11675.5|11676.8|11676.1|11675.1|11674.3|235
1629403500000|2021-08-19 20:05:00|11676.3|11675.4|11676.7|11676.1|11676.9|11676.1|11675.6|11674.9|102
1629403800000|2021-08-19 20:10:00|11677.1|11676.5|11677.2|11676.3|11677.5|11676.7|11676.6|11675.8|107
1629404100000|2021-08-19 20:15:00|11677.3|11676.4|11677.3|11676.4|11677.7|11677|11676.9|11676.2|111
1629404400000|2021-08-19 20:20:00|11677.2|11676.3|11677.1|11676.2|11677.4|11676.6|11676.8|11676|68
1629404700000|2021-08-19 20:25:00|11677|11676.4|11677.4|11676.8|11677.7|11677|11676.9|11676.1|59
1629405000000|2021-08-19 20:30:00|11677.6|11676.7|11677|11676.4|11677.8|11677|11677|11676.2|53
1629405300000|2021-08-19 20:35:00|11677.2|11676.3|11677.4|11676.8|11677.8|11676.9|11676.8|11675.9|97
1629405600000|2021-08-19 20:40:00|11677.3|11676.5|11677.7|11676.8|11678.8|11677.9|11677.3|11676.4|128
1629405900000|2021-08-19 20:45:00|11677.8|11676.9|11677.2|11676.3|11677.8|11676.9|11676.7|11675.8|79
1629406200000|2021-08-19 20:50:00|11677.1|11676.2|11678.2|11677.3|11678.3|11677.4|11676.8|11675.9|186
1629406500000|2021-08-19 20:55:00|11678.3|11677.4|11677.9|11675.4|11678.7|11677.6|11676.2|11675.2|435
1629406800000|2021-08-19 21:00:00|11678.3|11674.6|11677.9|11676.1|11678.3|11676.1|11676.8|11673.8|34
1629407100000|2021-08-19 21:05:00|11677.8|11675.6|11678.5|11675.6|11679.5|11676.8|11677.5|11675.1|93
1629407400000|2021-08-19 21:10:00|11678.7|11675.5|11679.6|11676.1|11680|11676.8|11678|11675|131
1629407700000|2021-08-19 21:15:00|11680.1|11676.2|11678.6|11676|11680.1|11677.1|11678|11675.2|129
1629408000000|2021-08-19 21:20:00|11678.5|11675.9|11678.7|11676.1|11679.8|11676.9|11678|11675.7|119
1629408300000|2021-08-19 21:25:00|11679.2|11677|11679.2|11676.2|11680.3|11677.1|11677.9|11675.8|86
1629408600000|2021-08-19 21:30:00|11678.2|11676.1|11679|11676.1|11680|11677|11678.2|11675.9|322
1629408900000|2021-08-19 21:35:00|11678.7|11676.3|11679.2|11676.5|11679.6|11676.9|11678.6|11676.1|569
1629409200000|2021-08-19 21:40:00|11679.3|11676.4|11678.8|11676.6|11679.4|11677.6|11678.4|11676|346
1629409500000|2021-08-19 21:45:00|11679|11676.5|11679.2|11675.6|11680.1|11677|11678.6|11675.6|525
1629409800000|2021-08-19 21:50:00|11679.4|11675.9|11679.4|11676.4|11680|11677.4|11678.2|11675.6|148
1629410100000|2021-08-19 21:55:00|11679.5|11676.6|11678.3|11676.3|11679.9|11677.8|11678.3|11675.3|157
1629410400000|2021-08-19 22:00:00|11678.4|11676.6|11678|11676.9|11679.5|11677.3|11677.7|11676.4|343
1629410700000|2021-08-19 22:05:00|11677.9|11677.1|11678|11677.1|11678.7|11677.7|11677.7|11676.8|104
1629411000000|2021-08-19 22:10:00|11678.1|11677|11677.8|11676.9|11678.5|11677.6|11677.5|11676.6|148
1629411300000|2021-08-19 22:15:00|11677.7|11676.8|11678.4|11677.5|11678.6|11677.6|11677.4|11676.5|99
1629411600000|2021-08-19 22:20:00|11678.5|11677.6|11678.8|11677.9|11679.4|11678.5|11678.5|11677.4|140
1629411900000|2021-08-19 22:25:00|11678.9|11678|11679.4|11678.5|11680|11679.1|11678.8|11677.9|110
1629412200000|2021-08-19 22:30:00|11679.3|11678.4|11679|11678.1|11679.3|11678.4|11678.8|11677.9|60
1629412500000|2021-08-19 22:35:00|11678.9|11678|11678.9|11678|11679.3|11678.4|11678.4|11677.5|98
1629412800000|2021-08-19 22:40:00|11679|11678.1|11678.8|11677.9|11679.3|11678.4|11678.8|11677.9|103
1629413100000|2021-08-19 22:45:00|11678.9|11678|11679.2|11678.3|11679.3|11678.4|11678.8|11677.9|61
1629413400000|2021-08-19 22:50:00|11679.1|11678.2|11678.2|11677.3|11679.4|11678.5|11678.2|11677.3|71
1629413700000|2021-08-19 22:55:00|11678.4|11677.5|11678.3|11677.4|11678.5|11677.6|11678.2|11677.3|54
1629414000000|2021-08-19 23:00:00|11678.4|11677.5|11678.4|11677.5|11678.9|11678|11677.4|11676.5|93
1629414300000|2021-08-19 23:05:00|11678.3|11677.4|11678.4|11677.5|11678.8|11677.9|11678.1|11677.2|61
1629414600000|2021-08-19 23:10:00|11678.5|11677.6|11678|11677.1|11678.5|11677.6|11677.4|11676.5|94
1629414900000|2021-08-19 23:15:00|11677.9|11677|11676.9|11676|11678|11677.2|11676.8|11675.9|83
1629415200000|2021-08-19 23:20:00|11677|11676.1|11676.8|11675.9|11677.4|11676.5|11676.5|11675.6|55
1629415500000|2021-08-19 23:25:00|11676.9|11676|11677.5|11676.6|11678|11677.1|11676.9|11676|75
1629415800000|2021-08-19 23:30:00|11677.4|11676.5|11676.8|11675.9|11677.6|11676.7|11676.6|11675.8|77
1629416100000|2021-08-19 23:35:00|11676.9|11676|11677.4|11676.5|11677.5|11676.6|11676.7|11675.9|50
1629416400000|2021-08-19 23:40:00|11677.3|11676.4|11676.4|11675.5|11677.4|11676.6|11676.2|11675.4|91
1629416700000|2021-08-19 23:45:00|11676.5|11675.6|11676.4|11675.5|11676.6|11675.8|11676.2|11675.4|81
1629417000000|2021-08-19 23:50:00|11676.3|11675.4|11677|11676.1|11677|11676.2|11675.5|11674.6|103
1629417300000|2021-08-19 23:55:00|11676.9|11676|11677|11676.1|11677.1|11676.3|11676.7|11675.9|66
1629417600000|2021-08-20 00:00:00|11676.9|11676|11680.1|11679.2|11680.6|11679.8|11676.7|11675.9|272
1629417900000|2021-08-20 00:05:00|11680.2|11679.3|11680.3|11679.4|11680.6|11679.8|11679.6|11678.8|207
1629418200000|2021-08-20 00:10:00|11680.2|11679.3|11680.4|11679.5|11680.9|11680|11679.7|11678.8|153
1629418500000|2021-08-20 00:15:00|11680.5|11679.6|11680.6|11679.7|11680.8|11679.9|11679.1|11678.2|143
1629418800000|2021-08-20 00:20:00|11680.5|11679.6|11682.6|11681.7|11682.7|11682|11679.8|11679|198
1629419100000|2021-08-20 00:25:00|11682.5|11681.6|11681.8|11680.9|11682.6|11681.9|11680.6|11679.7|164
1629419400000|2021-08-20 00:30:00|11681.7|11680.8|11682|11681.1|11683.3|11682.4|11681|11680.2|201
1629419700000|2021-08-20 00:35:00|11682.1|11681.2|11682.5|11681.6|11682.9|11682.1|11682.1|11681.2|128
1629420000000|2021-08-20 00:40:00|11682.7|11681.8|11683|11682.1|11683.1|11682.2|11682.3|11681.5|147
1629420300000|2021-08-20 00:45:00|11682.8|11682.2|11684.2|11683.3|11684.3|11683.4|11682.8|11682.1|185
1629420600000|2021-08-20 00:50:00|11684|11683.1|11683.3|11682.4|11684|11683.1|11682.7|11681.9|192
1629420900000|2021-08-20 00:55:00|11683.2|11682.3|11682.6|11682|11683.7|11682.9|11682.2|11681.4|212
1629421200000|2021-08-20 01:00:00|11682.7|11681.8|11682.8|11681.9|11682.9|11682.1|11681.3|11680.6|244
1629421500000|2021-08-20 01:05:00|11682.7|11682.1|11682.8|11682.2|11684.6|11683.8|11682.3|11681.4|234
1629421800000|2021-08-20 01:10:00|11683|11682.1|11682.2|11681.3|11683.7|11682.8|11682.2|11681.3|136
1629422100000|2021-08-20 01:15:00|11682.6|11681.7|11683.8|11682.9|11684.9|11684|11682.6|11681.7|234
1629422400000|2021-08-20 01:20:00|11683.9|11683|11684.7|11683.8|11684.9|11684.1|11683.4|11682.5|256
1629422700000|2021-08-20 01:25:00|11684.6|11683.7|11685.6|11684.7|11685.9|11685.1|11684.5|11683.7|207
1629423000000|2021-08-20 01:30:00|11685.5|11684.6|11683.9|11683.3|11685.7|11685.1|11683.6|11682.8|328
1629423300000|2021-08-20 01:35:00|11684|11683.4|11682.6|11681.7|11685|11684.2|11682.1|11681.5|439
1629423600000|2021-08-20 01:40:00|11682.7|11681.8|11683.6|11683|11685.6|11684.7|11682.5|11681.7|423
1629423900000|2021-08-20 01:45:00|11683.9|11682.9|11679.4|11678.5|11684.2|11683.5|11678.1|11677.2|569
1629424200000|2021-08-20 01:50:00|11679.5|11678.6|11680.4|11679.5|11680.5|11679.7|11678.7|11677.8|413
1629424500000|2021-08-20 01:55:00|11680.5|11679.6|11680.2|11679.3|11681.7|11680.9|11679.3|11678.6|287
1629424800000|2021-08-20 02:00:00|11680.3|11679.4|11680.4|11679.5|11681.8|11681.1|11679.2|11678.5|305
1629425100000|2021-08-20 02:05:00|11680.3|11679.7|11679|11678.1|11680.9|11680|11678.8|11677.9|281
1629425400000|2021-08-20 02:10:00|11678.9|11678|11678.1|11677.2|11679.1|11678.2|11677.2|11676.5|235
1629425700000|2021-08-20 02:15:00|11678|11677.4|11679.7|11679.1|11680.8|11680.1|11678|11677.4|238
1629426000000|2021-08-20 02:20:00|11679.5|11678.9|11678.2|11677.3|11679.9|11679.1|11678|11677.1|315
1629426300000|2021-08-20 02:25:00|11678.1|11677.2|11678.4|11677.5|11679.1|11678.3|11678|11677.2|212
1629426600000|2021-08-20 02:30:00|11678.3|11677.4|11677.2|11676.6|11678.8|11678|11677.1|11676.3|167
1629426900000|2021-08-20 02:35:00|11677.1|11676.5|11677.1|11676.5|11678.5|11677.7|11676.7|11675.9|192
1629427200000|2021-08-20 02:40:00|11677.2|11676.3|11677|11676.1|11677.4|11676.7|11676.1|11675.4|150
1629427500000|2021-08-20 02:45:00|11676.8|11676.2|11678.4|11677.8|11678.6|11677.9|11676.4|11675.8|179
1629427800000|2021-08-20 02:50:00|11678.3|11677.7|11680.2|11679.6|11680.4|11679.6|11678.3|11677.7|198
1629428100000|2021-08-20 02:55:00|11680.1|11679.5|11679.9|11679.3|11680.9|11680.1|11679.6|11678.9|155
1629428400000|2021-08-20 03:00:00|11679.8|11679.2|11679.8|11679.2|11680.6|11679.9|11679.2|11678.4|238
1629428700000|2021-08-20 03:05:00|11679.9|11679|11681.9|11681|11682|11681.2|11679.4|11678.6|184
1629429000000|2021-08-20 03:10:00|11682|11681.1|11683.5|11682.6|11684|11683.2|11681.8|11681|212
1629429300000|2021-08-20 03:15:00|11683.6|11682.7|11685.6|11684.7|11686.2|11685.4|11683.4|11682.6|237
1629429600000|2021-08-20 03:20:00|11685.5|11684.6|11686.5|11685.6|11687.9|11687.1|11685.4|11684.6|250
1629429900000|2021-08-20 03:25:00|11686.6|11685.7|11685.9|11685|11686.6|11685.8|11685.7|11684.8|224
1629430200000|2021-08-20 03:30:00|11686|11685.1|11684.7|11683.8|11686.9|11686.2|11684.1|11683.2|237
1629430500000|2021-08-20 03:35:00|11684.8|11683.9|11684.1|11683.2|11685.1|11684.2|11683.5|11682.7|216
1629430800000|2021-08-20 03:40:00|11684|11683.1|11685|11684.1|11685.2|11684.3|11683.9|11683|137
1629431100000|2021-08-20 03:45:00|11684.9|11684|11684.9|11684|11685.1|11684.2|11683.8|11682.9|127
1629431400000|2021-08-20 03:50:00|11684.8|11683.9|11685.1|11684.2|11685.3|11684.5|11684.6|11683.9|103
1629431700000|2021-08-20 03:55:00|11685.2|11684.3|11685.8|11685.2|11686.1|11685.4|11685|11684.3|160
1629432000000|2021-08-20 04:00:00|11686|11685.1|11686.4|11685.5|11686.6|11685.8|11685.6|11684.7|143
1629432300000|2021-08-20 04:05:00|11686.3|11685.4|11686.8|11686.2|11687|11686.2|11685.8|11685|93
1629432600000|2021-08-20 04:10:00|11686.7|11685.9|11687.3|11686.4|11687.6|11686.8|11686.3|11685.5|183
1629432900000|2021-08-20 04:15:00|11687.4|11686.5|11687.2|11686.3|11687.7|11686.9|11686.4|11685.6|212
1629433200000|2021-08-20 04:20:00|11687|11686.4|11686.3|11685.7|11687.1|11686.5|11686.2|11685.4|93
1629433500000|2021-08-20 04:25:00|11686.4|11685.8|11686.9|11686|11687.1|11686.4|11686|11685.2|119
1629433800000|2021-08-20 04:30:00|11686.7|11686.1|11686.3|11685.7|11688|11687.3|11686|11685.2|114
1629434100000|2021-08-20 04:35:00|11686.5|11685.6|11686.1|11685.2|11686.6|11685.8|11685.5|11684.6|182
1629434400000|2021-08-20 04:40:00|11686|11685.4|11685.8|11685.2|11686.1|11685.4|11684.6|11684|196
1629434700000|2021-08-20 04:45:00|11685.9|11685.3|11687|11686.1|11687.3|11686.7|11685.9|11685.1|120
1629435000000|2021-08-20 04:50:00|11686.9|11686|11687|11686.4|11687.5|11686.8|11686.7|11686|149
1629435300000|2021-08-20 04:55:00|11687.1|11686.2|11686.4|11685.8|11687.6|11686.9|11686.2|11685.5|211
1629435600000|2021-08-20 05:00:00|11686.5|11685.9|11686.1|11685.2|11686.6|11685.9|11685.2|11684.3|219
1629435900000|2021-08-20 05:05:00|11686|11685.1|11684.4|11683.8|11686|11685.3|11684.3|11683.6|305
1629436200000|2021-08-20 05:10:00|11684.3|11683.7|11683.9|11683.3|11684.9|11684.1|11683.9|11683.1|193
1629436500000|2021-08-20 05:15:00|11684|11683.4|11684.7|11683.8|11684.7|11683.8|11681.9|11681.1|499
1629436800000|2021-08-20 05:20:00|11684.8|11683.9|11686.6|11685.7|11686.7|11685.8|11684.5|11683.7|272
1629437100000|2021-08-20 05:25:00|11686.5|11685.6|11685.5|11684.6|11686.6|11685.7|11685.2|11684.3|307
1629437400000|2021-08-20 05:30:00|11685.7|11684.8|11685.6|11684.7|11687.4|11686.5|11685|11684.3|274
1629437700000|2021-08-20 05:35:00|11685.7|11684.8|11686.4|11685.8|11686.7|11685.9|11685|11684.3|222
1629438000000|2021-08-20 05:40:00|11686.5|11685.6|11686.6|11685.7|11687.2|11686.4|11685.9|11685.2|230
1629438300000|2021-08-20 05:45:00|11686.2|11685.3|11688.2|11687.6|11688.3|11687.7|11685.9|11685.2|272
1629438600000|2021-08-20 05:50:00|11688.3|11687.7|11688.2|11687.3|11689.2|11688.4|11687.5|11686.7|305
1629438900000|2021-08-20 05:55:00|11688.1|11687.2|11687.5|11686.6|11689.8|11688.9|11687.4|11686.5|320
1629439200000|2021-08-20 06:00:00|11687.6|11686.7|11686.8|11686.2|11688|11687.1|11684.2|11683.4|482
1629439500000|2021-08-20 06:05:00|11686.9|11686.3|11685.8|11684.9|11687.5|11686.8|11683.3|11682.6|480
1629439800000|2021-08-20 06:10:00|11685.9|11685|11685.7|11685.1|11687.4|11686.7|11683.5|11682.7|371
1629440100000|2021-08-20 06:15:00|11685.9|11685|11684.5|11683.6|11686.4|11685.5|11683.2|11682.5|433
1629440400000|2021-08-20 06:20:00|11684.6|11683.7|11685.1|11684.2|11686.2|11685.4|11683.4|11682.7|424
1629440700000|2021-08-20 06:25:00|11685|11684.1|11684.9|11684|11686.4|11685.8|11684.5|11683.7|296
1629441000000|2021-08-20 06:30:00|11684.6|11683.7|11683.6|11682.7|11684.6|11683.9|11681.7|11680.8|452
1629441300000|2021-08-20 06:35:00|11683.5|11682.6|11681.9|11681.3|11684|11683.2|11681.8|11681|389
1629441600000|2021-08-20 06:40:00|11681.8|11681.2|11679.5|11678.6|11682.1|11681.5|11679.3|11678.6|382
1629441900000|2021-08-20 06:45:00|11679|11678.4|11678.8|11678.2|11681.6|11680.7|11678.4|11677.7|512
1629442200000|2021-08-20 06:50:00|11678.9|11678.3|11683.4|11682.8|11684.2|11683.6|11678.9|11678.3|347
1629442500000|2021-08-20 06:55:00|11683.3|11682.7|11683.6|11682.7|11685.2|11684.5|11682.3|11681.7|535
1629442800000|2021-08-20 07:00:00|11683.5|11682.9|11680.6|11679.7|11684.1|11683.4|11679.6|11678.9|675
1629443100000|2021-08-20 07:05:00|11680.4|11679.8|11683.6|11682.7|11684.6|11684|11680.1|11679.5|550
1629443400000|2021-08-20 07:10:00|11683.3|11682.8|11685.4|11684.8|11686.1|11685.4|11681.4|11680.8|575
1629443700000|2021-08-20 07:15:00|11685.5|11684.6|11681.9|11681.3|11685.7|11684.9|11681.2|11680.6|580
1629444000000|2021-08-20 07:20:00|11682.1|11681.2|11680.3|11679.7|11683|11682.3|11680.2|11679.5|628
1629444300000|2021-08-20 07:25:00|11680.5|11679.6|11680.9|11680.3|11682.1|11681.2|11680.2|11679.5|675
1629444600000|2021-08-20 07:30:00|11681.1|11680.2|11683|11682.4|11685.3|11684.6|11680|11679.3|597
1629444900000|2021-08-20 07:35:00|11683.1|11682.5|11686.3|11685.7|11686.9|11686.2|11679.8|11679|623
1629445200000|2021-08-20 07:40:00|11686.2|11685.3|11683.6|11682.7|11687.2|11686.4|11682.7|11682.1|609
1629445500000|2021-08-20 07:45:00|11683.3|11682.4|11683.5|11682.9|11684.3|11683.5|11681.2|11680.6|436
1629445800000|2021-08-20 07:50:00|11683.6|11682.7|11679.1|11678.2|11684.2|11683.5|11678.1|11677.2|594
1629446100000|2021-08-20 07:55:00|11679|11678.1|11679.8|11679.2|11681.6|11680.7|11678|11677.2|450
1629446400000|2021-08-20 08:00:00|11679.9|11679.3|11683.2|11682.3|11685.1|11684.2|11679.8|11679.2|606
1629446700000|2021-08-20 08:05:00|11683|11682.4|11684.4|11683.8|11684.4|11683.8|11682.8|11682.1|537
1629447000000|2021-08-20 08:10:00|11684.3|11683.7|11683.5|11682.6|11685.1|11684.4|11681.9|11681.2|370
1629447300000|2021-08-20 08:15:00|11683.4|11682.5|11681.8|11681.2|11684.1|11683.3|11681.1|11680.5|394
1629447600000|2021-08-20 08:20:00|11681.9|11681.3|11680.4|11679.5|11682.3|11681.5|11679|11678.3|530
1629447900000|2021-08-20 08:25:00|11680.5|11679.6|11676.3|11675.7|11680.5|11679.6|11676.2|11675.6|466
1629448200000|2021-08-20 08:30:00|11676.2|11675.6|11673.6|11673|11677.5|11676.8|11673|11672.2|408
1629448500000|2021-08-20 08:35:00|11673.5|11672.9|11672.9|11672.3|11674.7|11674|11671.3|11670.7|424
1629448800000|2021-08-20 08:40:00|11673.1|11672.2|11672.3|11671.7|11673.2|11672.5|11671.1|11670.5|364
1629449100000|2021-08-20 08:45:00|11672.2|11671.4|11673.1|11672.5|11674.1|11673.2|11671.1|11670.5|409
1629449400000|2021-08-20 08:50:00|11673|11672.4|11672.8|11672.2|11675.2|11674.5|11672.8|11672|431
1629449700000|2021-08-20 08:55:00|11672.9|11672.3|11674.6|11673.7|11676.2|11675.6|11672.2|11671.6|390
1629450000000|2021-08-20 09:00:00|11674.5|11673.6|11677.2|11676.3|11677.3|11676.5|11674|11673.1|352
1629450300000|2021-08-20 09:05:00|11677.3|11676.4|11675.5|11674.9|11677.3|11676.4|11674.4|11673.7|321
1629450600000|2021-08-20 09:10:00|11675.6|11675|11673.2|11672.6|11676.3|11675.5|11673|11672.4|478
1629450900000|2021-08-20 09:15:00|11673.1|11672.5|11673.8|11672.9|11675.3|11674.5|11672.6|11671.8|441
1629451200000|2021-08-20 09:20:00|11673.6|11673|11673.2|11672.3|11675.3|11674.5|11672.5|11671.6|359
1629451500000|2021-08-20 09:25:00|11673.1|11672.2|11672.7|11672.1|11673.5|11672.7|11672.4|11671.6|327
1629451800000|2021-08-20 09:30:00|11672.8|11671.9|11677.1|11676.5|11677.1|11676.5|11672.2|11671.6|436
1629452100000|2021-08-20 09:35:00|11677|11676.4|11674.2|11673.6|11677.2|11676.6|11674.1|11673.3|345
1629452400000|2021-08-20 09:40:00|11674.4|11673.5|11674.6|11674|11674.8|11674.1|11672.9|11672.3|298
1629452700000|2021-08-20 09:45:00|11674.5|11673.9|11676.2|11675.6|11676.7|11675.8|11673.3|11672.7|359
1629453000000|2021-08-20 09:50:00|11676.4|11675.8|11675.6|11675|11677.6|11676.9|11675.2|11674.5|383
1629453300000|2021-08-20 09:55:00|11675.5|11674.9|11675.9|11675.3|11675.9|11675.3|11674|11673.4|419
1629453600000|2021-08-20 10:00:00|11676|11675.4|11677.6|11676.7|11677.9|11677.3|11674.4|11673.6|292
1629453900000|2021-08-20 10:05:00|11677.7|11676.8|11674|11673.4|11677.7|11676.8|11673.8|11673|411
1629454200000|2021-08-20 10:10:00|11673.9|11673.3|11672.2|11671.3|11673.9|11673.3|11671.4|11670.8|349
1629454500000|2021-08-20 10:15:00|11672.3|11671.4|11673|11672.4|11673.2|11672.5|11670.9|11670.2|301
1629454800000|2021-08-20 10:20:00|11673.1|11672.5|11676.6|11675.7|11677.1|11676.2|11673|11672.3|275
1629455100000|2021-08-20 10:25:00|11676.5|11675.6|11681|11680.4|11681.6|11680.7|11676.4|11675.6|452
1629455400000|2021-08-20 10:30:00|11680.9|11680.3|11681.5|11680.6|11682.5|11681.8|11680.6|11679.7|411
1629455700000|2021-08-20 10:35:00|11681.4|11680.5|11681.8|11681.2|11682.1|11681.4|11680.3|11679.7|347
1629456000000|2021-08-20 10:40:00|11682.1|11681.3|11683.5|11682.9|11683.7|11683.1|11681.6|11680.8|339
1629456300000|2021-08-20 10:45:00|11683.4|11682.8|11681.8|11681.2|11684|11683.3|11681.2|11680.6|270
1629456600000|2021-08-20 10:50:00|11681.9|11681.3|11678.8|11678.2|11682.2|11681.4|11678.7|11678.1|240
1629456900000|2021-08-20 10:55:00|11678.7|11678.1|11680.9|11680.3|11681.1|11680.3|11678.6|11678|319
1629457200000|2021-08-20 11:00:00|11680.8|11680.2|11676.2|11675.6|11681.2|11680.6|11675.6|11675|390
1629457500000|2021-08-20 11:05:00|11676.3|11675.7|11676|11675.4|11676.9|11676.3|11675.7|11675|311
1629457800000|2021-08-20 11:10:00|11676.1|11675.5|11675.9|11675.3|11676.4|11675.7|11675.1|11674.5|310
1629458100000|2021-08-20 11:15:00|11675.8|11675.2|11676.4|11675.8|11676.9|11676.3|11675.3|11674.7|290
1629458400000|2021-08-20 11:20:00|11676.3|11675.7|11677.6|11677|11677.8|11677.2|11675.9|11675|308
1629458700000|2021-08-20 11:25:00|11677.5|11676.9|11675.8|11675.2|11678.2|11677.6|11675.4|11674.8|306
1629459000000|2021-08-20 11:30:00|11675.9|11675.3|11674.6|11674|11677.6|11676.8|11674.4|11673.8|385
1629459300000|2021-08-20 11:35:00|11674.7|11674.1|11673.4|11672.8|11675.1|11674.4|11673.2|11672.4|402
1629459600000|2021-08-20 11:40:00|11673.5|11672.9|11670.4|11669.8|11674|11673.3|11669.9|11669.3|357
1629459900000|2021-08-20 11:45:00|11670.3|11669.7|11671|11670.4|11672.1|11671.5|11669.6|11668.7|295
1629460200000|2021-08-20 11:50:00|11670.9|11670.3|11670.3|11669.7|11672|11671.4|11668.6|11667.9|393
1629460500000|2021-08-20 11:55:00|11670.4|11669.8|11668.5|11667.9|11670.5|11669.8|11667.6|11667|391
1629460800000|2021-08-20 12:00:00|11668.6|11668|11670.4|11669.8|11670.6|11669.9|11668.3|11667.7|454
1629461100000|2021-08-20 12:05:00|11670.3|11669.7|11670.5|11669.9|11671.7|11670.8|11669.3|11668.7|457
1629461400000|2021-08-20 12:10:00|11670.4|11669.8|11671.1|11670.2|11671.2|11670.4|11669.2|11668.5|381
1629461700000|2021-08-20 12:15:00|11670.8|11670.4|11669.7|11669.1|11672|11671.3|11669.7|11669.1|365
1629462000000|2021-08-20 12:20:00|11669.8|11669.2|11672.1|11671.5|11673|11672.4|11665.5|11664.6|491
1629462300000|2021-08-20 12:25:00|11672.2|11671.6|11670.9|11670.3|11672.2|11671.6|11670.8|11670.1|372
1629462600000|2021-08-20 12:30:00|11670.8|11670.2|11668.9|11668.3|11671.5|11670.8|11668.7|11668|573
1629462900000|2021-08-20 12:35:00|11669.1|11668.2|11671.4|11670.8|11672|11671.3|11667.5|11666.8|558
1629463200000|2021-08-20 12:40:00|11671.6|11670.7|11671.4|11670.8|11672.2|11671.4|11669.8|11669.2|375
1629463500000|2021-08-20 12:45:00|11671.3|11670.7|11673.8|11673.2|11674.9|11674.2|11670.9|11670.2|426
1629463800000|2021-08-20 12:50:00|11673.9|11673.3|11671.1|11670.5|11675.7|11675|11671|11670.4|491
1629464100000|2021-08-20 12:55:00|11671.2|11670.6|11668.8|11667.9|11671.3|11670.7|11665.3|11664.7|631
1629464400000|2021-08-20 13:00:00|11668.4|11667.8|11665.9|11665.3|11668.4|11667.8|11664.2|11663.6|700
1629464700000|2021-08-20 13:05:00|11666.2|11665.4|11678.3|11677.7|11678.3|11677.7|11666.1|11665.2|756
1629465000000|2021-08-20 13:10:00|11678.5|11677.6|11674.2|11673.6|11678.9|11678.2|11673.7|11673.1|643
1629465300000|2021-08-20 13:15:00|11674|11673.4|11675.5|11674.9|11677.3|11676.7|11673.5|11672.8|616
1629465600000|2021-08-20 13:20:00|11675.4|11674.8|11676.4|11675.8|11677.8|11677.2|11675.1|11674.4|513
1629465900000|2021-08-20 13:25:00|11676.5|11675.9|11680|11679.4|11682.1|11681.2|11675.3|11674.7|656
1629466200000|2021-08-20 13:30:00|11679.9|11679.3|11683.5|11682.6|11684|11683.2|11678.2|11677.5|878
1629466500000|2021-08-20 13:35:00|11683.6|11682.9|11682.5|11681.9|11685.9|11685.1|11681|11680.3|789
1629466800000|2021-08-20 13:40:00|11682.6|11682|11684.4|11683.8|11685|11684.3|11680.2|11679.5|716
1629467100000|2021-08-20 13:45:00|11684.2|11683.6|11678.8|11678.2|11684.7|11684.1|11678.6|11677.7|823
1629467400000|2021-08-20 13:50:00|11678.7|11678.1|11677.3|11676.7|11681.4|11680.7|11676.7|11675.9|720
1629467700000|2021-08-20 13:55:00|11677.4|11676.5|11680|11679.1|11680.8|11680.2|11676|11675.3|785
1629468000000|2021-08-20 14:00:00|11680.1|11679.2|11678.1|11677.2|11680.1|11679.3|11676|11675.1|794
1629468300000|2021-08-20 14:05:00|11678|11677.1|11677.8|11676.9|11681.1|11680.5|11677|11676.1|722
1629468600000|2021-08-20 14:10:00|11677.5|11676.6|11673|11672.1|11677.5|11676.6|11671.6|11671|583
1629468900000|2021-08-20 14:15:00|11672.8|11672.2|11675.4|11674.8|11676.4|11675.7|11672.1|11671.3|763
1629469200000|2021-08-20 14:20:00|11675.3|11674.7|11676.3|11675.7|11676.5|11675.8|11673.2|11672.5|630
1629469500000|2021-08-20 14:25:00|11676.4|11675.5|11676.3|11675.7|11676.7|11675.9|11673.4|11672.8|613
1629469800000|2021-08-20 14:30:00|11676.4|11675.8|11677.1|11676.5|11677.7|11677.1|11673.3|11672.7|615
1629470100000|2021-08-20 14:35:00|11676.9|11676.3|11680.2|11679.6|11681|11680.4|11675.5|11674.8|687
1629470400000|2021-08-20 14:40:00|11680.5|11679.5|11682.4|11681.8|11682.6|11682|11676.2|11675.6|553
1629470700000|2021-08-20 14:45:00|11682.5|11681.9|11680.9|11680|11683.9|11683.3|11680.1|11679.5|587
1629471000000|2021-08-20 14:50:00|11681|11680.1|11677.8|11677.2|11681|11680.1|11676.5|11675.8|525
1629471300000|2021-08-20 14:55:00|11677.7|11677.1|11678.9|11678.3|11682.2|11681.6|11677.7|11677.1|671
1629471600000|2021-08-20 15:00:00|11678.8|11678.2|11677.1|11676.5|11680.1|11679.3|11675.3|11674.4|726
1629471900000|2021-08-20 15:05:00|11677|11676.2|11681.9|11681.3|11682.4|11681.6|11676.9|11676.2|503
1629472200000|2021-08-20 15:10:00|11682|11681.4|11679.7|11678.8|11683.2|11682.6|11679.6|11678.8|422
1629472500000|2021-08-20 15:15:00|11679.8|11678.9|11680.4|11679.5|11681.1|11680.5|11678.4|11677.8|393
1629472800000|2021-08-20 15:20:00|11680.3|11679.4|11682|11681.4|11682|11681.4|11680.1|11679.4|401
1629473100000|2021-08-20 15:25:00|11682.1|11681.5|11681.7|11681.1|11682.4|11681.8|11680.7|11680|381
1629473400000|2021-08-20 15:30:00|11681.9|11681.3|11679.9|11679.3|11681.9|11681.3|11679.9|11679.1|405
1629473700000|2021-08-20 15:35:00|11679.8|11679.2|11680.1|11679.5|11681.1|11680.5|11677.7|11676.9|530
1629474000000|2021-08-20 15:40:00|11680.2|11679.6|11682.4|11681.8|11683.2|11682.6|11679.3|11678.5|415
1629474300000|2021-08-20 15:45:00|11682.2|11681.6|11683.3|11682.7|11683.6|11682.9|11679.9|11679.3|379
1629474600000|2021-08-20 15:50:00|11683.4|11682.8|11686.4|11685.5|11686.6|11685.8|11683.3|11682.7|438
1629474900000|2021-08-20 15:55:00|11686.3|11685.7|11690.7|11690.1|11691.1|11690.5|11685.9|11685.3|465
1629475200000|2021-08-20 16:00:00|11690.6|11690|11694.4|11693.5|11695.7|11694.8|11689.5|11688.9|517
1629475500000|2021-08-20 16:05:00|11694.8|11694.2|11693.6|11693|11696.3|11695.6|11693.5|11692.8|458
1629475800000|2021-08-20 16:10:00|11693.4|11692.8|11695|11694.4|11695.1|11694.5|11692.3|11691.6|431
1629476100000|2021-08-20 16:15:00|11694.9|11694.3|11696.8|11696.2|11699.4|11698.5|11694.2|11693.5|418
1629476400000|2021-08-20 16:20:00|11696.7|11696.1|11697.7|11696.8|11697.9|11697.1|11695.7|11695|314
1629476700000|2021-08-20 16:25:00|11697.5|11696.9|11699.3|11698.7|11699.6|11698.7|11697|11696.4|393
1629477000000|2021-08-20 16:30:00|11699.4|11698.5|11698.6|11698|11699.8|11699.1|11697.3|11696.7|300
1629477300000|2021-08-20 16:35:00|11698.3|11697.7|11698.5|11697.9|11700.3|11699.4|11697.8|11697.2|336
1629477600000|2021-08-20 16:40:00|11698.7|11697.8|11700.7|11700.1|11700.7|11700.1|11697.6|11696.9|332
1629477900000|2021-08-20 16:45:00|11700.6|11700|11703.6|11703|11704.9|11704.2|11699.6|11698.9|520
1629478200000|2021-08-20 16:50:00|11703.5|11702.9|11703.6|11703|11705|11704.2|11703.2|11702.4|335
1629478500000|2021-08-20 16:55:00|11703.8|11703.2|11703.7|11702.8|11704.7|11704.1|11702.3|11701.7|373
1629478800000|2021-08-20 17:00:00|11703.6|11702.7|11701.8|11700.9|11704.1|11703.5|11701.4|11700.7|397
1629479100000|2021-08-20 17:05:00|11701.6|11701|11701.4|11700.8|11702.3|11701.7|11701|11700.3|190
1629479400000|2021-08-20 17:10:00|11701.5|11700.9|11700.1|11699.5|11701.7|11701.1|11700|11699.4|275
1629479700000|2021-08-20 17:15:00|11700.2|11699.6|11699|11698.4|11700.6|11700|11698.7|11698.1|245
1629480000000|2021-08-20 17:20:00|11699.1|11698.5|11697.1|11696.5|11699.4|11698.6|11696.8|11696.2|269
1629480300000|2021-08-20 17:25:00|11697.3|11696.4|11696.5|11695.9|11698.3|11697.6|11696.2|11695.6|336
1629480600000|2021-08-20 17:30:00|11696.4|11695.8|11696.2|11695.3|11698.3|11697.7|11695.9|11695.3|245
1629480900000|2021-08-20 17:35:00|11696.3|11695.4|11694.2|11693.6|11696.3|11695.4|11694.2|11693.4|268
1629481200000|2021-08-20 17:40:00|11694.1|11693.5|11693.6|11693|11695|11694.4|11693.5|11692.8|155
1629481500000|2021-08-20 17:45:00|11693.7|11693.1|11694.8|11693.9|11694.8|11694|11693.4|11692.6|212
1629481800000|2021-08-20 17:50:00|11694.7|11694.1|11694|11693.4|11695.7|11695.1|11693.5|11692.8|246
1629482100000|2021-08-20 17:55:00|11694.2|11693.3|11694.8|11694.2|11694.9|11694.3|11693.6|11692.9|265
1629482400000|2021-08-20 18:00:00|11694.7|11694.1|11696.2|11695.3|11697.8|11697|11694.7|11694.1|312
1629482700000|2021-08-20 18:05:00|11696.1|11695.5|11695.5|11694.9|11696.4|11695.7|11695.2|11694.4|209
1629483000000|2021-08-20 18:10:00|11695.7|11694.8|11694.6|11694|11695.9|11695.1|11694.6|11693.9|179
1629483300000|2021-08-20 18:15:00|11694.7|11694.1|11693.4|11692.8|11695.2|11694.6|11693.4|11692.8|217
1629483600000|2021-08-20 18:20:00|11693.5|11692.9|11692.8|11692.2|11694.6|11694|11692.4|11691.8|238
1629483900000|2021-08-20 18:25:00|11692.7|11692.1|11693.4|11692.8|11694|11693.3|11692.7|11692.1|170
1629484200000|2021-08-20 18:30:00|11693.6|11693|11695.4|11694.8|11695.6|11694.9|11693.5|11692.9|243
1629484500000|2021-08-20 18:35:00|11695.5|11694.9|11696.9|11696.3|11697.2|11696.6|11695.4|11694.7|136
1629484800000|2021-08-20 18:40:00|11696.8|11696.2|11696.2|11695.6|11697.6|11697|11695.9|11695.1|182
1629485100000|2021-08-20 18:45:00|11696.1|11695.5|11696.2|11695.6|11696.4|11695.7|11695.3|11694.7|168
1629485400000|2021-08-20 18:50:00|11696.1|11695.5|11695.8|11695.2|11696.4|11695.7|11695.3|11694.7|126
1629485700000|2021-08-20 18:55:00|11695.7|11695.1|11696.6|11696|11697.8|11697.2|11695.6|11695|313
1629486000000|2021-08-20 19:00:00|11696.7|11696.1|11696.9|11696|11697.3|11696.7|11696|11695.4|312
1629486300000|2021-08-20 19:05:00|11696.8|11695.9|11696.6|11695.7|11697|11696.2|11696.2|11695.4|193
1629486600000|2021-08-20 19:10:00|11696.7|11695.8|11697.6|11697|11698.2|11697.5|11696.4|11695.7|182
1629486900000|2021-08-20 19:15:00|11697.9|11697.3|11698|11697.4|11698.6|11697.8|11697.8|11697|209
1629487200000|2021-08-20 19:20:00|11697.9|11697.3|11697.7|11696.8|11698.5|11697.7|11697.5|11696.7|218
1629487500000|2021-08-20 19:25:00|11697.8|11696.9|11698.3|11697.4|11698.9|11698.2|11696.9|11696|246
1629487800000|2021-08-20 19:30:00|11698.2|11697.6|11698.6|11698|11698.9|11698|11697.4|11696.7|159
1629488100000|2021-08-20 19:35:00|11698.7|11698.1|11697.7|11696.8|11699|11698.3|11697.2|11696.4|257
1629488400000|2021-08-20 19:40:00|11697.8|11696.9|11698.9|11698|11699.2|11698.3|11697.3|11696.6|157
1629488700000|2021-08-20 19:45:00|11699|11698.1|11698.4|11697.5|11699.3|11698.4|11697.4|11696.7|206
1629489000000|2021-08-20 19:50:00|11698.6|11697.7|11698.4|11697.5|11698.7|11697.8|11697.8|11697|163
1629489300000|2021-08-20 19:55:00|11698.5|11697.6|11702.7|11701.8|11702.7|11701.9|11698.5|11697.6|427
1629489600000|2021-08-20 20:00:00|11702.3|11701.4|11702|11701.1|11704.3|11703.4|11701.6|11700.7|340
1629489900000|2021-08-20 20:05:00|11702.1|11701.2|11702.9|11702|11704.4|11703.5|11702|11701.1|159
1629490200000|2021-08-20 20:10:00|11703|11702.1|11703.1|11702.2|11703.4|11702.5|11702.5|11701.6|337
1629490500000|2021-08-20 20:15:00|11703|11702.1|11703.6|11702.7|11703.7|11702.9|11703|11702.1|97
1629490800000|2021-08-20 20:20:00|11703.5|11702.6|11704.7|11703.8|11705.1|11704.2|11703.5|11702.6|118
1629491100000|2021-08-20 20:25:00|11704.8|11703.9|11704.8|11703.9|11705.1|11704.2|11704|11703.1|141
1629491400000|2021-08-20 20:30:00|11704.9|11704|11704.4|11703.5|11704.9|11704|11704.2|11703.3|72
1629491700000|2021-08-20 20:35:00|11704.5|11703.6|11703.8|11702.9|11704.5|11703.6|11703.7|11702.8|109
1629492000000|2021-08-20 20:40:00|11703.7|11702.8|11701.9|11701|11703.9|11703|11701.7|11700.8|173
1629492300000|2021-08-20 20:45:00|11702|11701.1|11700.9|11699.6|11702.1|11701.2|11700|11699.1|271
1629492600000|2021-08-20 20:50:00|11700.8|11699.7|11700.6|11699|11701.6|11700.7|11700|11698.3|531
1629492900000|2021-08-20 20:55:00|11700.7|11698.9|11700.3|11699.4|11701.7|11700.1|11699.6|11697.8|266
1629662400000|2021-08-22 20:00:00|11703.5|11690.5|11703.5|11690.5|11703.5|11690.5|11703.5|11690.5|1
1629663300000|2021-08-22 20:15:00|11701.1|11688.1|11700.9|11687.9|11703.5|11690.5|11700.9|11687.9|5
1629663600000|2021-08-22 20:20:00|11703.1|11690.1|11703.9|11690.9|11703.9|11690.9|11702.4|11689.4|15
1629664500000|2021-08-22 20:35:00|11703.5|11690.5|11703.9|11690.9|11704.3|11691.3|11703.5|11690.5|6
1629664800000|2021-08-22 20:40:00|11703.5|11690.5|11703.9|11690.9|11703.9|11690.9|11703.5|11690.5|4
1629665700000|2021-08-22 20:55:00|11703.8|11690.8|11703.8|11690.8|11704.1|11691.1|11699.9|11686.9|31
1629666000000|2021-08-22 21:00:00|11704.9|11691.9|11700.6|11688.8|11704.9|11691.9|11700.6|11688.8|23
1629666300000|2021-08-22 21:05:00|11700.7|11687.7|11702.6|11689.6|11704.1|11691.9|11699.9|11686.9|52
1629666600000|2021-08-22 21:10:00|11701.7|11690|11703.1|11690.1|11704.3|11692.1|11700.8|11689.4|137
1629666900000|2021-08-22 21:15:00|11702.7|11690.9|11703.5|11690.5|11704.2|11692.1|11700.1|11689.8|111
1629667200000|2021-08-22 21:20:00|11699.7|11692|11703.9|11690.9|11704.6|11692.6|11699.7|11689.7|183
1629667500000|2021-08-22 21:25:00|11703.8|11690.8|11701.8|11689.5|11703.9|11691|11700.8|11688.7|145
1629667800000|2021-08-22 21:30:00|11702|11689|11698.7|11692.8|11703.3|11693.1|11698.3|11687.3|173
1629668100000|2021-08-22 21:35:00|11699.2|11692.2|11696.4|11692.1|11700.4|11693.4|11695.1|11689.2|161
1629668400000|2021-08-22 21:40:00|11695.1|11693.2|11697.1|11692.8|11698.8|11694.1|11695.1|11690.2|102
1629668700000|2021-08-22 21:45:00|11696.8|11692.4|11699.6|11691.8|11703.7|11694.8|11695.3|11686.6|124
1629669000000|2021-08-22 21:50:00|11699.5|11691.7|11699.7|11691.7|11699.8|11694.4|11696.2|11689.1|89
1629669300000|2021-08-22 21:55:00|11699.5|11691.9|11700.4|11693.4|11704.6|11694.8|11696.3|11687.7|165
1629669600000|2021-08-22 22:00:00|11701.3|11694.3|11702.1|11697.7|11704.3|11699|11697.8|11690.8|926
1629669900000|2021-08-22 22:05:00|11702.7|11697|11700|11696.5|11703.6|11699|11699.6|11692.6|507
1629670200000|2021-08-22 22:10:00|11699.9|11696.3|11702.3|11697.3|11703.9|11698.9|11699.5|11692.5|664
1629670500000|2021-08-22 22:15:00|11702.1|11696.2|11698.7|11697.4|11702.5|11698.7|11698.4|11695.3|719
1629670800000|2021-08-22 22:20:00|11698.2|11697.5|11697.2|11695.7|11699.7|11697.7|11697|11695.6|259
1629671100000|2021-08-22 22:25:00|11697.1|11695.9|11697.3|11696.4|11698.4|11697.2|11697|11695.4|177
1629671400000|2021-08-22 22:30:00|11697.4|11696.5|11696.8|11695.9|11698|11697|11696.7|11695.2|297
1629671700000|2021-08-22 22:35:00|11696.9|11695.8|11694.5|11693.6|11697.1|11696.1|11694.4|11693.2|216
1629672000000|2021-08-22 22:40:00|11694.2|11693.3|11694.8|11693.9|11695.4|11694.4|11694.1|11693.2|142
1629672300000|2021-08-22 22:45:00|11694.9|11694|11694.8|11693.9|11695.5|11694.6|11694.3|11693.3|161
1629672600000|2021-08-22 22:50:00|11694.7|11693.8|11694.9|11694|11695|11694.1|11694.2|11693.3|70
1629672900000|2021-08-22 22:55:00|11695|11694.1|11693.6|11692.7|11695|11694.1|11693.4|11692.5|118
1629673200000|2021-08-22 23:00:00|11693.7|11692.8|11694.3|11693.4|11694.5|11693.6|11693.5|11692.6|123
1629673500000|2021-08-22 23:05:00|11694.4|11693.5|11695.7|11694.8|11695.7|11694.8|11694.3|11693.4|81
1629673800000|2021-08-22 23:10:00|11695.6|11694.7|11694.6|11693.7|11695.6|11694.7|11694.2|11693.3|68
1629674100000|2021-08-22 23:15:00|11694.7|11693.8|11696.1|11695.2|11696.1|11695.2|11694.5|11693.6|76
1629674400000|2021-08-22 23:20:00|11696.2|11695.3|11695.6|11694.7|11697|11696.1|11695.6|11694.7|112
1629674700000|2021-08-22 23:25:00|11695.7|11694.8|11695.9|11695|11696.3|11695.4|11695.6|11694.7|67
1629675000000|2021-08-22 23:30:00|11696|11695.1|11696|11695.1|11696.3|11695.4|11695.5|11694.6|91
1629675300000|2021-08-22 23:35:00|11696.2|11695.3|11696.6|11695.7|11696.7|11696|11696.1|11695.2|54
1629675600000|2021-08-22 23:40:00|11696.5|11695.6|11696.4|11695.5|11696.8|11695.9|11696|11695.1|87
1629675900000|2021-08-22 23:45:00|11696.5|11695.6|11696.5|11695.6|11696.5|11695.6|11695.8|11695.1|79
1629676200000|2021-08-22 23:50:00|11696.6|11695.7|11696|11695.1|11696.6|11695.7|11695.6|11694.7|55
1629676500000|2021-08-22 23:55:00|11696.1|11695.2|11697.4|11696.5|11697.6|11696.7|11695.2|11694.3|107
1629676800000|2021-08-23 00:00:00|11697.3|11696.4|11699.3|11698.4|11701.1|11700.2|11697.3|11696.4|287
1629677100000|2021-08-23 00:05:00|11699.2|11698.3|11698.4|11697.5|11700.1|11699.3|11698|11697.2|246
1629677400000|2021-08-23 00:10:00|11698.3|11697.7|11696.4|11695.8|11699.2|11698.5|11696.3|11695.6|226
1629677700000|2021-08-23 00:15:00|11696.6|11695.7|11697.6|11697|11698.4|11697.6|11696.4|11695.6|202
1629678000000|2021-08-23 00:20:00|11697.8|11696.9|11697.5|11696.6|11698.2|11697.4|11696.9|11696|166
1629678300000|2021-08-23 00:25:00|11697.6|11696.7|11698.2|11697.3|11698.2|11697.6|11695.9|11695.2|192
1629678600000|2021-08-23 00:30:00|11698|11697.4|11695.9|11695|11698.4|11697.5|11695.5|11694.6|247
1629678900000|2021-08-23 00:35:00|11696|11695.1|11697.3|11696.7|11698|11697.1|11695.5|11694.8|174
1629679200000|2021-08-23 00:40:00|11697.2|11696.6|11700.1|11699.2|11700.1|11699.2|11696.8|11696.1|236
1629679500000|2021-08-23 00:45:00|11699.9|11699.3|11702.5|11701.6|11703.4|11702.6|11699.8|11698.9|231
1629679800000|2021-08-23 00:50:00|11702.4|11701.5|11701.9|11701|11702.5|11701.6|11700.4|11699.7|325
1629680100000|2021-08-23 00:55:00|11701.6|11700.7|11699.8|11698.9|11701.6|11700.7|11699.2|11698.5|275
1629680400000|2021-08-23 01:00:00|11699.7|11698.8|11701.7|11700.8|11701.8|11700.9|11699.2|11698.3|389
1629680700000|2021-08-23 01:05:00|11701.4|11700.6|11704|11703.1|11705|11704.4|11700.9|11700.1|373
1629681000000|2021-08-23 01:10:00|11704.1|11703.2|11703.6|11702.7|11704.6|11703.9|11702.8|11702|292
1629681300000|2021-08-23 01:15:00|11703.5|11702.6|11704.4|11703.8|11704.8|11704|11703|11702.1|280
1629681600000|2021-08-23 01:20:00|11704.3|11703.7|11708.2|11707.3|11708.9|11708.2|11704.2|11703.3|317
1629681900000|2021-08-23 01:25:00|11708.3|11707.4|11707.9|11707.3|11709.2|11708.5|11707.9|11707|230
1629682200000|2021-08-23 01:30:00|11707.7|11707.1|11705.4|11704.8|11707.7|11707.1|11705.2|11704.5|356
1629682500000|2021-08-23 01:35:00|11705.6|11704.7|11706|11705.4|11707.4|11706.6|11704.8|11704.1|294
1629682800000|2021-08-23 01:40:00|11706.2|11705.3|11709.1|11708.2|11709.8|11709.1|11706.1|11705.2|317
1629683100000|2021-08-23 01:45:00|11709|11708.1|11712.7|11711.8|11713.2|11712.3|11709|11708.1|361
1629683400000|2021-08-23 01:50:00|11712.6|11711.7|11717|11716.4|11718.6|11717.7|11712.5|11711.6|512
1629683700000|2021-08-23 01:55:00|11717.1|11716.5|11713.8|11713.2|11717.2|11716.5|11713.4|11712.8|325
1629684000000|2021-08-23 02:00:00|11714|11713.1|11713.5|11712.6|11714.1|11713.2|11712.8|11712|290
1629684300000|2021-08-23 02:05:00|11713.3|11712.7|11715.5|11714.6|11716.9|11716|11713.1|11712.4|252
1629684600000|2021-08-23 02:10:00|11715.4|11714.5|11714.8|11714.2|11715.9|11715.1|11714.1|11713.2|227
1629684900000|2021-08-23 02:15:00|11714.7|11714.1|11714.7|11714.1|11716.2|11715.5|11714.5|11713.7|237
1629685200000|2021-08-23 02:20:00|11714.6|11714|11713.5|11712.6|11714.9|11714.2|11713|11712.2|177
1629685500000|2021-08-23 02:25:00|11713.4|11712.8|11716|11715.4|11716.1|11715.5|11713.2|11712.4|304
1629685800000|2021-08-23 02:30:00|11715.9|11715.3|11716|11715.4|11717.2|11716.5|11715.4|11714.5|233
1629686100000|2021-08-23 02:35:00|11716.2|11715.3|11717.9|11717|11718.2|11717.4|11715.9|11715.2|210
1629686400000|2021-08-23 02:40:00|11717.7|11716.8|11716.7|11716.1|11717.7|11717|11716.5|11715.8|187
1629686700000|2021-08-23 02:45:00|11716.8|11716.2|11717.5|11716.9|11717.7|11716.9|11716.5|11715.7|138
1629687000000|2021-08-23 02:50:00|11717.6|11716.7|11716.6|11715.7|11718.6|11717.9|11716.4|11715.6|261
1629687300000|2021-08-23 02:55:00|11716.4|11715.8|11718.2|11717.3|11718.6|11717.7|11716.4|11715.7|251
1629687600000|2021-08-23 03:00:00|11718.3|11717.4|11715.6|11714.7|11718.3|11717.4|11715.4|11714.6|196
1629687900000|2021-08-23 03:05:00|11715.5|11714.9|11716.8|11716.2|11717.1|11716.4|11715.5|11714.6|232
1629688200000|2021-08-23 03:10:00|11716.7|11716.1|11717.2|11716.3|11718.1|11717.2|11716.7|11715.9|210
1629688500000|2021-08-23 03:15:00|11717.5|11716.6|11718.5|11717.6|11718.6|11717.7|11716.7|11716|220
1629688800000|2021-08-23 03:20:00|11718.6|11717.7|11719.1|11718.2|11720.2|11719.5|11718.6|11717.7|243
1629689100000|2021-08-23 03:25:00|11718.7|11717.8|11721.2|11720.3|11721.4|11720.7|11718.3|11717.6|213
1629689400000|2021-08-23 03:30:00|11720.9|11720|11721.5|11720.6|11722.1|11721.4|11720.2|11719.3|210
1629689700000|2021-08-23 03:35:00|11721.6|11720.7|11723.3|11722.4|11724.3|11723.4|11721.5|11720.7|216
1629690000000|2021-08-23 03:40:00|11723.2|11722.3|11722.2|11721.6|11723.3|11722.4|11721.7|11721|201
1629690300000|2021-08-23 03:45:00|11722.3|11721.7|11723.3|11722.7|11723.5|11722.8|11721.9|11721.3|176
1629690600000|2021-08-23 03:50:00|11723.4|11722.8|11722.2|11721.6|11723.9|11723.1|11722.1|11721.4|210
1629690900000|2021-08-23 03:55:00|11722.1|11721.5|11720.6|11719.7|11723|11722.1|11720.1|11719.2|238
1629691200000|2021-08-23 04:00:00|11720.5|11719.6|11720.3|11719.7|11720.6|11719.8|11720.1|11719.3|141
1629691500000|2021-08-23 04:05:00|11720.2|11719.6|11719.2|11718.6|11720.6|11719.8|11719.1|11718.3|129
1629691800000|2021-08-23 04:10:00|11719.3|11718.7|11720.4|11719.5|11720.6|11719.8|11718.6|11718|177
1629692100000|2021-08-23 04:15:00|11720.5|11719.6|11719.6|11718.7|11721.1|11720.4|11718.8|11718|212
1629692400000|2021-08-23 04:20:00|11719.4|11718.8|11718.1|11717.2|11720|11719.2|11717.2|11716.4|203
1629692700000|2021-08-23 04:25:00|11718|11717.4|11717.3|11716.7|11718.4|11717.6|11717|11716.2|210
1629693000000|2021-08-23 04:30:00|11717.2|11716.6|11718.4|11717.5|11718.6|11717.7|11716.6|11715.7|193
1629693300000|2021-08-23 04:35:00|11718.3|11717.4|11718|11717.1|11718.7|11718|11717.8|11716.9|125
1629693600000|2021-08-23 04:40:00|11717.9|11717.3|11717.4|11716.5|11718.1|11717.3|11717.2|11716.4|87
1629693900000|2021-08-23 04:45:00|11717.2|11716.6|11721|11720.1|11721.1|11720.3|11717.1|11716.5|161
1629694200000|2021-08-23 04:50:00|11720.8|11720.2|11720.6|11719.7|11720.9|11720.3|11720|11719.2|167
1629694500000|2021-08-23 04:55:00|11720.5|11719.6|11719.4|11718.5|11720.6|11719.8|11719.1|11718.3|179
1629694800000|2021-08-23 05:00:00|11719.3|11718.4|11720.2|11719.3|11720.8|11720|11718.6|11717.7|178
1629695100000|2021-08-23 05:05:00|11720|11719.4|11721.4|11720.8|11721.6|11720.9|11719.3|11718.6|156
1629695400000|2021-08-23 05:10:00|11721.5|11720.9|11721.7|11720.8|11722.1|11721.3|11720.5|11719.8|268
1629695700000|2021-08-23 05:15:00|11721.6|11720.7|11720.6|11719.7|11721.9|11721|11720.2|11719.5|156
1629696000000|2021-08-23 05:20:00|11720.5|11719.6|11720.6|11719.7|11720.7|11720|11719.7|11718.8|185
1629696300000|2021-08-23 05:25:00|11720.7|11719.8|11721.7|11720.8|11721.7|11720.9|11720|11719.1|143
1629696600000|2021-08-23 05:30:00|11721.8|11720.9|11721.4|11720.8|11723.1|11722.3|11721.3|11720.5|247
1629696900000|2021-08-23 05:35:00|11721.6|11720.7|11721.5|11720.6|11721.7|11721|11721.2|11720.4|145
1629697200000|2021-08-23 05:40:00|11721.6|11720.7|11721.1|11720.2|11721.9|11721.1|11720.8|11720.2|159
1629697500000|2021-08-23 05:45:00|11721|11720.1|11722.1|11721.2|11722.3|11721.4|11720.9|11720|206
1629697800000|2021-08-23 05:50:00|11722|11721.1|11720.6|11719.7|11722.4|11721.7|11720|11719.1|173
1629698100000|2021-08-23 05:55:00|11720.4|11719.8|11717.6|11716.7|11720.7|11719.9|11716.6|11716|383
1629698400000|2021-08-23 06:00:00|11717.5|11716.6|11718.5|11717.6|11720.6|11719.7|11717.4|11716.5|396
1629698700000|2021-08-23 06:05:00|11718.6|11717.7|11715.8|11715.2|11718.7|11717.9|11714.9|11714.1|384
1629699000000|2021-08-23 06:10:00|11715.7|11715.1|11716.4|11715.5|11717|11716.2|11715|11714.2|475
1629699300000|2021-08-23 06:15:00|11716.3|11715.7|11716.9|11716|11718.6|11717.7|11715|11714.4|479
1629699600000|2021-08-23 06:20:00|11716.8|11716.2|11714.9|11714|11717|11716.2|11713.9|11713.3|337
1629699900000|2021-08-23 06:25:00|11714.8|11713.9|11714|11713.1|11715.4|11714.5|11713.4|11712.7|477
1629700200000|2021-08-23 06:30:00|11714.1|11713.2|11714.3|11713.7|11716|11715.3|11713.9|11713.2|332
1629700500000|2021-08-23 06:35:00|11714.4|11713.8|11712.7|11711.8|11715|11714.2|11712|11711.1|342
1629700800000|2021-08-23 06:40:00|11712.8|11711.9|11710.7|11709.8|11713.8|11712.9|11709.7|11709.1|412
1629701100000|2021-08-23 06:45:00|11710.6|11709.7|11710|11709.1|11712.6|11711.8|11709.8|11709.1|383
1629701400000|2021-08-23 06:50:00|11710.1|11709.2|11708.9|11708.3|11710.6|11709.9|11708.7|11707.9|315
1629701700000|2021-08-23 06:55:00|11708.7|11708.1|11713.9|11713.3|11715|11714.1|11708.4|11707.6|646
1629702000000|2021-08-23 07:00:00|11714.1|11713.2|11710.9|11710.3|11714.2|11713.3|11709.8|11709|537
1629702300000|2021-08-23 07:05:00|11711|11710.4|11709.9|11709|11711.6|11710.7|11708.2|11707.5|497
1629702600000|2021-08-23 07:10:00|11710|11709.4|11711|11710.1|11712.2|11711.6|11709.3|11708.5|482
1629702900000|2021-08-23 07:15:00|11710.9|11710|11708.7|11708.1|11715|11714.2|11708.7|11708|518
1629703200000|2021-08-23 07:20:00|11708.8|11708.2|11710.2|11709.6|11710.6|11709.8|11707.7|11706.9|409
1629703500000|2021-08-23 07:25:00|11710.1|11709.5|11713.1|11711.1|11713.2|11712.2|11709.6|11708.8|440
1629703800000|2021-08-23 07:30:00|11712.2|11710.4|11714.2|11713.6|11714.4|11713.8|11707|11706.1|596
1629704100000|2021-08-23 07:35:00|11714|11713.4|11723.2|11722.3|11723.8|11723.1|11713.3|11712.5|528
1629704400000|2021-08-23 07:40:00|11723.1|11722.5|11721.2|11720.3|11726.7|11725.8|11720.5|11719.7|679
1629704700000|2021-08-23 07:45:00|11720.9|11720.4|11721.1|11720.5|11724.5|11723.9|11719.1|11718.2|595
1629705000000|2021-08-23 07:50:00|11721.2|11720.6|11723.6|11723|11724.4|11723.6|11721.1|11720.3|518
1629705300000|2021-08-23 07:55:00|11723.5|11722.9|11723.1|11722.2|11725.4|11724.7|11722.2|11721.4|518
1629705600000|2021-08-23 08:00:00|11723|11722.1|11723.2|11722.3|11725.8|11725|11721.2|11720.3|690
1629705900000|2021-08-23 08:05:00|11723.1|11722.2|11726.2|11725.6|11726.2|11725.6|11722.3|11721.5|494
1629706200000|2021-08-23 08:10:00|11726.1|11725.5|11726.5|11725.6|11728.9|11728.3|11724.8|11723.9|609
1629706500000|2021-08-23 08:15:00|11726.4|11725.8|11727.3|11726.7|11728.3|11727.6|11726.2|11725.5|448
1629706800000|2021-08-23 08:20:00|11727.2|11726.6|11724.7|11724.1|11727.4|11726.7|11723.3|11722.4|532
1629707100000|2021-08-23 08:25:00|11724.6|11724|11724.4|11723.5|11725.8|11725|11723.3|11722.5|437
1629707400000|2021-08-23 08:30:00|11724.2|11723.3|11728.9|11728|11728.9|11728.3|11724|11723.3|548
1629707700000|2021-08-23 08:35:00|11728.8|11728.2|11727.4|11726.5|11731.5|11730.9|11727|11726.3|480
1629708000000|2021-08-23 08:40:00|11727.5|11726.6|11731.8|11730.9|11732.5|11731.9|11727.4|11726.5|549
1629708300000|2021-08-23 08:45:00|11731.9|11731|11729.8|11729.2|11731.9|11731.1|11728.8|11728.1|377
1629708600000|2021-08-23 08:50:00|11729.9|11729.3|11727.6|11727|11730.1|11729.3|11727.3|11726.6|308
1629708900000|2021-08-23 08:55:00|11727.7|11727.1|11731.5|11730.6|11732|11731.2|11727.6|11727|497
1629709200000|2021-08-23 09:00:00|11731.4|11730.5|11731.1|11730.5|11733|11732.3|11729|11728.2|455
1629709500000|2021-08-23 09:05:00|11731.2|11730.6|11728.2|11727.6|11731.9|11731.1|11727.6|11727|398
1629709800000|2021-08-23 09:10:00|11728.3|11727.7|11730.5|11729.6|11731.5|11730.9|11728.2|11727.5|345
1629710100000|2021-08-23 09:15:00|11730.4|11729.8|11729.8|11728.9|11731.1|11730.4|11728.4|11727.7|336
1629710400000|2021-08-23 09:20:00|11729.7|11728.8|11726.9|11726|11729.8|11729.1|11726.8|11726|373
1629710700000|2021-08-23 09:25:00|11727|11726.1|11724.3|11723.7|11728.4|11727.7|11723.8|11723.1|451
1629711000000|2021-08-23 09:30:00|11724.4|11723.8|11723.3|11722.7|11725.7|11725|11723.2|11722.4|353
1629711300000|2021-08-23 09:35:00|11723.5|11722.6|11723|11722.1|11724|11723.3|11721.8|11721.2|363
1629711600000|2021-08-23 09:40:00|11722.9|11722.3|11724.5|11723.6|11726.8|11725.9|11722.8|11722.1|372
1629711900000|2021-08-23 09:45:00|11724.4|11723.5|11724.1|11723.5|11725.7|11724.9|11723.3|11722.5|422
1629712200000|2021-08-23 09:50:00|11724|11723.4|11725.9|11725.3|11727|11726.2|11723.9|11723.2|285
1629712500000|2021-08-23 09:55:00|11725.8|11725.2|11724.5|11723.6|11727.1|11726.4|11724.2|11723.4|346
1629712800000|2021-08-23 10:00:00|11724.6|11723.7|11726.7|11726.1|11728|11727.3|11724.4|11723.6|441
1629713100000|2021-08-23 10:05:00|11726.8|11726.2|11722.4|11721.8|11727|11726.2|11722.2|11721.5|371
1629713400000|2021-08-23 10:10:00|11722.6|11721.7|11723.9|11723.3|11724.2|11723.4|11722.6|11721.7|184
1629713700000|2021-08-23 10:15:00|11724|11723.4|11719.2|11718.3|11724.1|11723.4|11718.2|11717.5|410
1629714000000|2021-08-23 10:20:00|11719.1|11718.2|11718.9|11718.3|11719.9|11719.1|11717.9|11717.1|390
1629714300000|2021-08-23 10:25:00|11718.8|11718.2|11718.9|11718|11720.6|11719.9|11718.7|11718|266
1629714600000|2021-08-23 10:30:00|11718.7|11718.1|11716.4|11715.8|11719|11718.4|11716.3|11715.6|306
1629714900000|2021-08-23 10:35:00|11716.8|11716.2|11717.4|11716.5|11717.5|11716.7|11715.7|11714.8|270
1629715200000|2021-08-23 10:40:00|11717.5|11716.6|11718|11717.1|11718.1|11717.3|11716.9|11716|319
1629715500000|2021-08-23 10:45:00|11717.9|11717|11719.9|11719.3|11720.6|11719.8|11717.9|11717|361
1629715800000|2021-08-23 10:50:00|11720|11719.4|11723.6|11722.7|11723.9|11723|11719.9|11719.3|360
1629716100000|2021-08-23 10:55:00|11723.5|11722.6|11728.4|11727.5|11728.4|11727.5|11722.9|11722.2|456
1629716400000|2021-08-23 11:00:00|11728.3|11727.4|11727.1|11726.2|11728.4|11727.5|11725.3|11724.4|337
1629716700000|2021-08-23 11:05:00|11727|11726.4|11726.1|11725.2|11727.7|11727.1|11725.7|11724.9|355
1629717000000|2021-08-23 11:10:00|11726.2|11725.3|11725.1|11724.2|11726.4|11725.7|11724.3|11723.5|384
1629717300000|2021-08-23 11:15:00|11725.2|11724.3|11724.3|11723.7|11727.5|11726.8|11724.3|11723.5|358
1629717600000|2021-08-23 11:20:00|11724.5|11723.6|11721.6|11720.7|11725.6|11724.8|11721.1|11720.3|354
1629717900000|2021-08-23 11:25:00|11721.5|11720.6|11721.5|11720.9|11722.9|11722|11719.8|11719.2|332
1629718200000|2021-08-23 11:30:00|11721.7|11720.8|11723.5|11722.9|11724.6|11724|11720.4|11719.6|452
1629718500000|2021-08-23 11:35:00|11723.6|11723|11724|11723.1|11725|11724.3|11721.4|11720.8|413
1629718800000|2021-08-23 11:40:00|11724.1|11723.2|11722.7|11721.8|11724.7|11724.1|11720.9|11720.2|284
1629719100000|2021-08-23 11:45:00|11722.2|11721.3|11723|11722.1|11723|11722.2|11721|11720.4|251
1629719400000|2021-08-23 11:50:00|11722.9|11722.3|11721.8|11720.9|11723.3|11722.5|11719.7|11718.9|350
1629719700000|2021-08-23 11:55:00|11721.9|11721.2|11718.6|11718|11721.9|11721.2|11718.1|11717.5|523
1629720000000|2021-08-23 12:00:00|11718.8|11718.2|11719.5|11718.9|11721|11720.3|11716.4|11715.7|546
1629720300000|2021-08-23 12:05:00|11719.7|11719.1|11720.9|11720.3|11722.2|11721.5|11719.7|11719.1|339
1629720600000|2021-08-23 12:10:00|11721|11720.4|11718.4|11717.8|11721.7|11721.1|11717.6|11716.9|334
1629720900000|2021-08-23 12:15:00|11718.5|11717.9|11723|11722.4|11723.8|11723|11718.2|11717.5|416
1629721200000|2021-08-23 12:20:00|11722.5|11721.9|11725.4|11724.8|11726.3|11725.4|11720.8|11720.2|583
1629721500000|2021-08-23 12:25:00|11725.5|11724.6|11726.1|11725.5|11726.9|11726.3|11724.6|11723.9|444
1629721800000|2021-08-23 12:30:00|11726.2|11725.6|11733.1|11732.2|11733.1|11732.2|11726|11725.2|554
1629722100000|2021-08-23 12:35:00|11733.2|11732.3|11733.8|11732.9|11734.3|11733.6|11732.2|11731.3|567
1629722400000|2021-08-23 12:40:00|11733.7|11732.8|11729.1|11728.2|11734.1|11733.5|11729|11728.2|444
1629722700000|2021-08-23 12:45:00|11729.2|11728.3|11729.3|11728.7|11729.8|11729.2|11728.3|11727.5|317
1629723000000|2021-08-23 12:50:00|11729.2|11728.6|11731.8|11731.2|11733.1|11732.5|11729.2|11728.6|386
1629723300000|2021-08-23 12:55:00|11731.9|11731.3|11732.6|11731.7|11733.3|11732.7|11730.9|11730.3|369
1629723600000|2021-08-23 13:00:00|11732.7|11731.8|11731.2|11730.6|11734.2|11733.5|11731.2|11730.5|730
1629723900000|2021-08-23 13:05:00|11731.3|11730.7|11736.9|11736.3|11737|11736.3|11731.2|11730.5|560
1629724200000|2021-08-23 13:10:00|11736.7|11736.1|11733.1|11732.5|11736.8|11736.2|11731.5|11730.9|579
1629724500000|2021-08-23 13:15:00|11733.2|11732.6|11734|11733.4|11735.1|11734.3|11732.9|11732.3|429
1629724800000|2021-08-23 13:20:00|11734.2|11733.3|11735.8|11735.2|11737|11736.4|11732|11731.4|514
1629725100000|2021-08-23 13:25:00|11735.9|11735.3|11740.9|11740.3|11742.2|11741.4|11735|11734.3|683
1629725400000|2021-08-23 13:30:00|11740.8|11740.2|11740.7|11740.1|11744|11743.2|11738.8|11738.2|832
1629725700000|2021-08-23 13:35:00|11741|11740.4|11739.9|11739|11743.8|11743.2|11738.7|11738.1|680
1629726000000|2021-08-23 13:40:00|11739.6|11739.1|11735.7|11734.8|11741.2|11740.6|11735.3|11734.4|594
1629726300000|2021-08-23 13:45:00|11735.6|11734.7|11734.9|11734.3|11740.9|11740|11734.3|11733.7|933
1629726600000|2021-08-23 13:50:00|11735|11734.4|11728.9|11728.3|11735.7|11735|11728.7|11728|632
1629726900000|2021-08-23 13:55:00|11728.8|11728.2|11730.8|11729.9|11733.5|11732.7|11728.8|11728.2|753
1629727200000|2021-08-23 14:00:00|11730.9|11730|11725.9|11725.3|11731.1|11730.3|11725.8|11725.1|654
1629727500000|2021-08-23 14:05:00|11725.8|11725.2|11728.6|11727.7|11729|11728.2|11724.3|11723.7|668
1629727800000|2021-08-23 14:10:00|11728.7|11727.8|11730.6|11730|11731.6|11730.8|11727.9|11727.3|715
1629728100000|2021-08-23 14:15:00|11730.7|11730.1|11726.7|11725.8|11733.5|11732.8|11725.9|11725.2|740
1629728400000|2021-08-23 14:20:00|11726.9|11726.1|11732.5|11731.6|11732.6|11731.9|11726.5|11725.8|598
1629728700000|2021-08-23 14:25:00|11732.4|11731.9|11731.2|11730.6|11733|11732.4|11730.2|11729.5|496
1629729000000|2021-08-23 14:30:00|11731.3|11730.7|11737.7|11737.1|11737.9|11737.3|11730.4|11729.8|726
1629729300000|2021-08-23 14:35:00|11737.6|11737|11738.6|11738|11740.2|11739.5|11737.6|11736.8|517
1629729600000|2021-08-23 14:40:00|11738.5|11737.9|11738.3|11737.7|11739.2|11738.6|11736.2|11735.5|506
1629729900000|2021-08-23 14:45:00|11738.2|11737.6|11740.8|11740.2|11742.4|11741.8|11738.1|11737.3|559
1629730200000|2021-08-23 14:50:00|11740.7|11740.1|11736.4|11735.5|11741.4|11740.6|11735|11734.1|701
1629730500000|2021-08-23 14:55:00|11736.5|11735.9|11740.2|11739.6|11742.2|11741.6|11736.5|11735.9|700
1629730800000|2021-08-23 15:00:00|11740.4|11739.8|11737.8|11736.9|11741|11740.4|11737.2|11736.6|641
1629731100000|2021-08-23 15:05:00|11737.9|11737|11735.7|11735.1|11738.5|11737.8|11735.6|11735|476
1629731400000|2021-08-23 15:10:00|11735.8|11735.2|11734.5|11733.6|11736.9|11736.2|11733.8|11733.2|377
1629731700000|2021-08-23 15:15:00|11734.4|11733.5|11733.3|11732.7|11736.4|11735.7|11732.7|11732.1|441
1629732000000|2021-08-23 15:20:00|11733.5|11732.9|11733.5|11732.6|11734.5|11733.8|11731.8|11731.2|530
1629732300000|2021-08-23 15:25:00|11733.4|11732.8|11730.9|11730|11733.5|11732.8|11729.8|11729.1|501
1629732600000|2021-08-23 15:30:00|11731|11730.1|11733.3|11732.7|11733.9|11733.2|11729.7|11729.1|477
1629732900000|2021-08-23 15:35:00|11733.4|11732.8|11734.1|11733.5|11736.7|11736.1|11733.1|11732.5|410
1629733200000|2021-08-23 15:40:00|11734|11733.4|11732.5|11731.9|11734.9|11734.3|11731.8|11731.2|316
1629733500000|2021-08-23 15:45:00|11732.6|11732|11732.8|11732.2|11734|11733.3|11730.4|11729.8|326
1629733800000|2021-08-23 15:50:00|11732.9|11732.3|11733.3|11732.7|11734.2|11733.6|11732.4|11731.8|301
1629734100000|2021-08-23 15:55:00|11733.2|11732.6|11731.8|11731.2|11733.5|11732.9|11731.6|11730.9|280
1629734400000|2021-08-23 16:00:00|11731.9|11731|11732.8|11732.2|11734.2|11733.4|11731.2|11730.4|406
1629734700000|2021-08-23 16:05:00|11733.1|11732.5|11736.8|11736.2|11736.9|11736.3|11732.7|11731.9|298
1629735000000|2021-08-23 16:10:00|11736.6|11736|11737.9|11737|11738.9|11738.2|11736.5|11735.9|335
1629735300000|2021-08-23 16:15:00|11738|11737.1|11737.9|11737.3|11739.5|11738.9|11737.2|11736.4|346
1629735600000|2021-08-23 16:20:00|11738|11737.4|11737.4|11736.8|11738.7|11738.1|11737.3|11736.5|259
1629735900000|2021-08-23 16:25:00|11737.5|11736.9|11737.6|11737|11738|11737.2|11737.2|11736.4|301
1629736200000|2021-08-23 16:30:00|11737.7|11737.1|11740.2|11739.3|11740.4|11739.6|11737.2|11736.4|222
1629736500000|2021-08-23 16:35:00|11740.3|11739.4|11738.6|11738|11740.4|11739.8|11738.1|11737.4|264
1629736800000|2021-08-23 16:40:00|11738.7|11738.1|11740.4|11739.5|11740.9|11740.2|11738.6|11738|233
1629737100000|2021-08-23 16:45:00|11740.5|11739.6|11739|11738.1|11740.5|11739.8|11738.8|11738.1|266
1629737400000|2021-08-23 16:50:00|11738.9|11738.3|11738.3|11737.7|11739.8|11739.1|11738.1|11737.5|297
1629737700000|2021-08-23 16:55:00|11738.4|11737.8|11739.6|11739|11739.8|11739.1|11737.7|11737|394
1629738000000|2021-08-23 17:00:00|11739.7|11739.1|11741.3|11740.4|11742.3|11741.4|11739.6|11739|352
1629738300000|2021-08-23 17:05:00|11741.4|11740.5|11742.5|11741.6|11742.5|11741.8|11741.2|11740.3|276
1629738600000|2021-08-23 17:10:00|11742.4|11741.5|11739.9|11739|11742.6|11741.9|11739.7|11738.9|297
1629738900000|2021-08-23 17:15:00|11740|11739.1|11739.9|11739.3|11740.8|11740|11739.2|11738.5|263
1629739200000|2021-08-23 17:20:00|11739.8|11739.2|11738.9|11738.3|11739.9|11739.3|11738.7|11737.9|251
1629739500000|2021-08-23 17:25:00|11738.8|11738.2|11739.7|11739.1|11740|11739.4|11738.8|11738.2|199
1629739800000|2021-08-23 17:30:00|11739.8|11739.2|11740.3|11739.7|11740.8|11740.2|11739.7|11739.1|139
1629740100000|2021-08-23 17:35:00|11740.2|11739.6|11739.9|11739.3|11740.6|11740|11739.7|11739.1|137
1629740400000|2021-08-23 17:40:00|11740|11739.4|11742|11741.4|11742.6|11741.9|11739.9|11739.3|210
1629740700000|2021-08-23 17:45:00|11742.1|11741.5|11743|11742.1|11743.5|11742.7|11742.1|11741.5|158
1629741000000|2021-08-23 17:50:00|11742.6|11742|11743.3|11742.7|11743.7|11743.1|11742.4|11741.5|153
1629741300000|2021-08-23 17:55:00|11743.2|11742.6|11743.8|11743.2|11744.5|11743.7|11742.6|11741.9|161
1629741600000|2021-08-23 18:00:00|11743.9|11743.3|11744.5|11743.6|11744.8|11744.2|11743.7|11742.9|268
1629741900000|2021-08-23 18:05:00|11744.4|11743.5|11744.2|11743.6|11745|11744.1|11744|11743.4|126
1629742200000|2021-08-23 18:10:00|11744.4|11743.5|11745|11744.4|11745.1|11744.4|11744.1|11743.5|133
1629742500000|2021-08-23 18:15:00|11744.9|11744.3|11744.2|11743.6|11745.3|11744.7|11744.2|11743.5|109
1629742800000|2021-08-23 18:20:00|11744.3|11743.7|11746.4|11745.5|11746.6|11745.8|11744|11743.4|173
1629743100000|2021-08-23 18:25:00|11746.5|11745.6|11746.2|11745.6|11748.3|11747.6|11746.1|11745.3|290
1629743400000|2021-08-23 18:30:00|11746.3|11745.4|11746.9|11746.3|11747.3|11746.6|11746.1|11745.4|178
1629743700000|2021-08-23 18:35:00|11746.8|11746.2|11747.5|11746.6|11747.5|11746.7|11746|11745.4|161
1629744000000|2021-08-23 18:40:00|11747.4|11746.5|11748.3|11747.7|11748.3|11747.7|11746.7|11746|194
1629744300000|2021-08-23 18:45:00|11748.2|11747.6|11747.5|11746.6|11748.2|11747.6|11747|11746.3|219
1629744600000|2021-08-23 18:50:00|11747.3|11746.7|11746.5|11745.9|11747.5|11746.8|11746.2|11745.6|194
1629744900000|2021-08-23 18:55:00|11746.6|11746|11748.6|11748|11750.5|11749.9|11746.5|11745.9|380
1629745200000|2021-08-23 19:00:00|11748.5|11747.9|11749.2|11748.6|11750.8|11750|11748.3|11747.7|285
1629745500000|2021-08-23 19:05:00|11749.3|11748.7|11747.9|11747.3|11749.4|11748.7|11747.2|11746.6|222
1629745800000|2021-08-23 19:10:00|11748|11747.4|11747.9|11747.3|11748.3|11747.6|11746.8|11746.1|215
1629746100000|2021-08-23 19:15:00|11748|11747.4|11746.8|11746.2|11748|11747.4|11746.8|11746|161
1629746400000|2021-08-23 19:20:00|11746.9|11746.3|11747.2|11746.6|11747.4|11746.7|11746.1|11745.4|142
1629746700000|2021-08-23 19:25:00|11747.1|11746.5|11747.5|11746.6|11748.3|11747.7|11746.8|11746|195
1629747000000|2021-08-23 19:30:00|11747.4|11746.5|11746.9|11746.3|11747.7|11746.9|11746.5|11745.7|273
1629747300000|2021-08-23 19:35:00|11747|11746.4|11746.1|11745.2|11747.7|11747|11745.8|11745|257
1629747600000|2021-08-23 19:40:00|11746|11745.4|11745.8|11745.2|11746.5|11745.7|11745.4|11744.7|265
1629747900000|2021-08-23 19:45:00|11745.7|11745.1|11746.1|11745.5|11746.6|11745.8|11745.3|11744.6|221
1629748200000|2021-08-23 19:50:00|11746.2|11745.6|11745|11744.1|11747.1|11746.5|11744.5|11743.7|324
1629748500000|2021-08-23 19:55:00|11745.2|11744.6|11747.2|11746.3|11747.6|11746.7|11744.9|11744.2|602
1629748800000|2021-08-23 20:00:00|11747.1|11746.2|11746.2|11745.6|11749|11748.1|11746.2|11745.4|307
1629749100000|2021-08-23 20:05:00|11746.3|11745.7|11745|11744.1|11746.5|11745.7|11744.7|11743.8|135
1629749400000|2021-08-23 20:10:00|11745.1|11744.2|11745|11744.4|11745.5|11744.7|11744.5|11743.7|142
1629749700000|2021-08-23 20:15:00|11745.1|11744.2|11743.2|11742.3|11745.2|11744.4|11743.2|11742.3|136
1629750000000|2021-08-23 20:20:00|11743.1|11742.2|11744.1|11743.2|11745.2|11744.3|11743|11742.1|157
1629750300000|2021-08-23 20:25:00|11744.2|11743.3|11743.1|11742.2|11744.5|11743.7|11742.5|11741.7|126
1629750600000|2021-08-23 20:30:00|11743.2|11742.3|11743.6|11742.7|11744.2|11743.3|11743.1|11742.2|111
1629750900000|2021-08-23 20:35:00|11743.7|11742.8|11746.3|11745.4|11746.6|11745.8|11743.7|11742.8|167
1629751200000|2021-08-23 20:40:00|11746.1|11745.5|11745.7|11744.8|11746.4|11745.5|11745.3|11744.4|102
1629751500000|2021-08-23 20:45:00|11745.6|11744.7|11746.7|11745.8|11747.1|11746.2|11745.4|11744.5|115
1629751800000|2021-08-23 20:50:00|11746.8|11745.9|11745.1|11744.2|11747.4|11746.5|11744.9|11744|152
1629752100000|2021-08-23 20:55:00|11745.3|11744.3|11748|11744|11748.3|11746.2|11744.8|11743.5|246
1629752400000|2021-08-23 21:00:00|11747.9|11745.1|11748.3|11743.4|11749.9|11745.3|11747.3|11742.5|66
1629752700000|2021-08-23 21:05:00|11747.9|11741|11748.8|11741.8|11749.3|11743.2|11747.1|11741|98
1629753000000|2021-08-23 21:10:00|11748.9|11741.9|11748.6|11741.9|11749.2|11742.6|11747.7|11741.2|129
1629753300000|2021-08-23 21:15:00|11748.7|11741.8|11748.6|11742.4|11749.2|11745|11747.8|11741.8|136
1629753600000|2021-08-23 21:20:00|11748.7|11742|11748.6|11742.8|11749|11744|11747.2|11741.7|130
1629753900000|2021-08-23 21:25:00|11748.7|11742.9|11748.4|11743|11748.9|11744.4|11748.2|11742.7|99
1629754200000|2021-08-23 21:30:00|11748.6|11743.6|11748|11743.7|11748.7|11744.7|11747.6|11742.9|200
1629754500000|2021-08-23 21:35:00|11747.9|11743.5|11747.5|11743.6|11748.6|11744.8|11747.1|11743|136
1629754800000|2021-08-23 21:40:00|11747.4|11743.5|11747.7|11744.3|11748.2|11744.6|11746.9|11742.7|181
1629755100000|2021-08-23 21:45:00|11747.4|11744.8|11747.2|11743.6|11747.8|11744.8|11746.6|11742.9|205
1629755400000|2021-08-23 21:50:00|11747.1|11743.7|11747.8|11746|11748.1|11747|11746.7|11743.7|479
1629755700000|2021-08-23 21:55:00|11747.9|11746.2|11747|11745.4|11748.2|11746.5|11746.6|11745.1|331
1629756000000|2021-08-23 22:00:00|11746.8|11745.5|11747.2|11746|11748.5|11746.8|11746.7|11745.4|353
1629756300000|2021-08-23 22:05:00|11747.3|11746.1|11747.4|11746.5|11747.7|11746.8|11746.9|11745.9|99
1629756600000|2021-08-23 22:10:00|11747.3|11746.3|11748.8|11747.9|11748.8|11747.9|11747.2|11746.3|92
1629756900000|2021-08-23 22:15:00|11749|11748.1|11748.8|11747.9|11749.1|11748.2|11748.5|11747.6|57
1629757200000|2021-08-23 22:20:00|11748.7|11747.8|11748.5|11747.6|11748.9|11748|11748.5|11747.5|57
1629757500000|2021-08-23 22:25:00|11748.6|11747.7|11748.2|11747.3|11748.6|11747.7|11748.2|11747.2|40
1629757800000|2021-08-23 22:30:00|11748.3|11747.4|11748.1|11747.2|11748.7|11747.8|11748|11747.1|93
1629758100000|2021-08-23 22:35:00|11748.2|11747.3|11748.1|11747.2|11748.3|11747.4|11748|11747.1|41
1629758400000|2021-08-23 22:40:00|11748.2|11747.3|11747.2|11746.3|11748.7|11747.8|11747.2|11746.3|73
1629758700000|2021-08-23 22:45:00|11747.1|11746.2|11746.5|11745.6|11747.6|11746.7|11746.5|11745.6|72
1629759000000|2021-08-23 22:50:00|11746.6|11745.7|11746.5|11745.6|11746.7|11745.8|11746.1|11745.2|82
1629759300000|2021-08-23 22:55:00|11746.6|11745.7|11746.1|11745.2|11746.6|11745.7|11746|11745.1|44
1629759600000|2021-08-23 23:00:00|11746.2|11745.3|11746.7|11745.8|11746.9|11746|11745.6|11744.7|92
1629759900000|2021-08-23 23:05:00|11746.5|11745.6|11746.6|11745.7|11746.9|11746|11746.4|11745.5|59
1629760200000|2021-08-23 23:10:00|11746.7|11745.8|11747.2|11746.3|11747.3|11746.4|11746.5|11745.6|88
1629760500000|2021-08-23 23:15:00|11747.3|11746.4|11747.2|11746.3|11747.5|11746.6|11747.1|11746.2|80
1629760800000|2021-08-23 23:20:00|11747.1|11746.2|11746.2|11745.3|11747.2|11746.3|11746|11745.1|129
1629761100000|2021-08-23 23:25:00|11746.1|11745.2|11745.3|11744.4|11746.3|11745.4|11745.3|11744.4|149
1629761400000|2021-08-23 23:30:00|11745.4|11744.5|11745.8|11744.9|11745.8|11744.9|11745.4|11744.5|43
1629761700000|2021-08-23 23:35:00|11745.7|11744.8|11744.3|11743.4|11745.8|11744.9|11744.2|11743.3|60
1629762000000|2021-08-23 23:40:00|11744.2|11743.3|11745.3|11744.4|11745.5|11744.6|11744.1|11743.3|94
1629762300000|2021-08-23 23:45:00|11745.1|11744.5|11745.7|11744.8|11745.7|11744.9|11744.7|11743.8|84
1629762600000|2021-08-23 23:50:00|11745.6|11744.7|11744.2|11743.3|11745.7|11744.9|11744.1|11743.2|54
1629762900000|2021-08-23 23:55:00|11744.1|11743.2|11744.6|11743.7|11744.7|11743.8|11744|11743.2|65
1629763200000|2021-08-24 00:00:00|11744.4|11743.5|11747.9|11747|11747.9|11747.2|11744.2|11743.3|160
1629763500000|2021-08-24 00:05:00|11748|11747.1|11746.8|11745.9|11748|11747.2|11746.5|11745.8|137
1629763800000|2021-08-24 00:10:00|11747|11746.2|11746.4|11745.5|11747|11746.2|11745.3|11744.6|134
1629764100000|2021-08-24 00:15:00|11746.3|11745.4|11745.2|11744.3|11746.4|11745.5|11744.7|11744.1|108
1629764400000|2021-08-24 00:20:00|11745|11744.4|11744.2|11743.3|11745.3|11744.5|11743.9|11743.2|104
1629764700000|2021-08-24 00:25:00|11744.3|11743.4|11741.8|11740.9|11744.3|11743.4|11741.5|11740.7|190
1629765000000|2021-08-24 00:30:00|11741.9|11741|11742.8|11741.9|11742.9|11742.2|11741.9|11741|129
1629765300000|2021-08-24 00:35:00|11742.9|11742|11742.6|11742|11742.9|11742.2|11742.3|11741.6|152
1629765600000|2021-08-24 00:40:00|11742.7|11742.1|11741.1|11740.5|11742.9|11742.1|11740.8|11739.9|187
1629765900000|2021-08-24 00:45:00|11741|11740.4|11742.3|11741.4|11742.8|11742|11741|11740.3|149
1629766200000|2021-08-24 00:50:00|11742.2|11741.3|11742.3|11741.4|11742.4|11741.7|11740|11739.1|179
1629766500000|2021-08-24 00:55:00|11742.1|11741.2|11739.7|11738.8|11742.4|11741.5|11739.1|11738.2|226
1629766800000|2021-08-24 01:00:00|11739.6|11739.1|11739.8|11738.9|11740.2|11739.3|11737.7|11736.8|225
1629767100000|2021-08-24 01:05:00|11739.7|11738.8|11739.7|11738.8|11739.8|11739|11738.8|11738|152
1629767400000|2021-08-24 01:10:00|11739.8|11738.9|11739.8|11738.9|11740.3|11739.4|11739.5|11738.7|95
1629767700000|2021-08-24 01:15:00|11739.7|11738.8|11739.1|11738.2|11740.3|11739.4|11738.9|11738.1|131
1629768000000|2021-08-24 01:20:00|11739.2|11738.5|11739.3|11738.4|11740.2|11739.3|11738.9|11738.1|130
1629768300000|2021-08-24 01:25:00|11739.4|11738.5|11740.3|11739.4|11740.7|11739.9|11739.1|11738.4|150
1629768600000|2021-08-24 01:30:00|11740.2|11739.3|11740|11739.4|11740.4|11739.7|11739.3|11738.5|206
1629768900000|2021-08-24 01:35:00|11739.9|11739.3|11739.2|11738.6|11740.3|11739.5|11739|11738.3|234
1629769200000|2021-08-24 01:40:00|11739.3|11738.7|11740.3|11739.4|11740.3|11739.7|11739.3|11738.6|112
1629769500000|2021-08-24 01:45:00|11740.5|11739.6|11739.5|11738.9|11740.5|11739.8|11739.1|11738.2|143
1629769800000|2021-08-24 01:50:00|11739.6|11738.7|11738.5|11737.9|11739.6|11738.9|11737.9|11737.1|175
1629770100000|2021-08-24 01:55:00|11738.7|11737.8|11736.6|11735.7|11739.6|11738.9|11736.2|11735.3|199
1629770400000|2021-08-24 02:00:00|11736.7|11735.8|11735.3|11734.4|11736.9|11736|11734.5|11733.7|299
1629770700000|2021-08-24 02:05:00|11735.2|11734.3|11735.8|11734.9|11736.4|11735.5|11735.1|11734.3|132
1629771000000|2021-08-24 02:10:00|11735.7|11734.8|11736.7|11735.8|11736.8|11736|11735.5|11734.8|124
1629771300000|2021-08-24 02:15:00|11736.8|11735.9|11737.8|11736.9|11737.9|11737|11736|11735.3|115
1629771600000|2021-08-24 02:20:00|11737.9|11737|11737.1|11736.2|11738.2|11737.4|11736.6|11735.8|121
1629771900000|2021-08-24 02:25:00|11736.9|11736.3|11736.7|11735.8|11737.2|11736.5|11736.5|11735.7|109
1629772200000|2021-08-24 02:30:00|11736.8|11735.9|11737.5|11736.9|11737.8|11736.9|11735.8|11734.9|171
1629772500000|2021-08-24 02:35:00|11737.6|11737|11737.7|11736.8|11737.8|11737|11736.7|11735.8|119
1629772800000|2021-08-24 02:40:00|11737.5|11736.9|11739.5|11738.6|11739.5|11738.8|11737.1|11736.4|147
1629773100000|2021-08-24 02:45:00|11739.7|11738.8|11739.8|11739.2|11740.4|11739.5|11739.5|11738.8|167
1629773400000|2021-08-24 02:50:00|11739.9|11739.3|11741.4|11740.5|11741.4|11740.5|11739|11738.2|175
1629773700000|2021-08-24 02:55:00|11741.3|11740.4|11742.4|11741.8|11743|11742.3|11740.6|11739.8|337
1629774000000|2021-08-24 03:00:00|11742.3|11741.7|11739.9|11739.3|11742.9|11742.2|11739.9|11739.2|211
1629774300000|2021-08-24 03:05:00|11740|11739.4|11739.2|11738.3|11740.1|11739.4|11739|11738.2|151
1629774600000|2021-08-24 03:10:00|11739|11738.4|11741.2|11740.3|11741.2|11740.3|11739|11738.2|125
1629774900000|2021-08-24 03:15:00|11741.1|11740.5|11741.2|11740.6|11741.8|11741.1|11740.6|11740|121
1629775200000|2021-08-24 03:20:00|11741.1|11740.5|11740.9|11740.3|11741.3|11740.6|11740.8|11740.1|75
1629775500000|2021-08-24 03:25:00|11740.8|11740.2|11740.7|11740.1|11741|11740.3|11740.1|11739.3|95
1629775800000|2021-08-24 03:30:00|11740.8|11740.2|11740.9|11740|11741.4|11740.7|11740.1|11739.4|153
1629776100000|2021-08-24 03:35:00|11740.7|11739.8|11740.8|11739.9|11740.9|11740.2|11740.5|11739.7|50
1629776400000|2021-08-24 03:40:00|11740.6|11740|11740.2|11739.6|11740.9|11740.1|11740.2|11739.3|83
1629776700000|2021-08-24 03:45:00|11740.3|11739.4|11738.8|11737.9|11740.4|11739.5|11738.5|11737.6|113
1629777000000|2021-08-24 03:50:00|11738.7|11737.8|11739.1|11738.2|11739.2|11738.4|11738.2|11737.6|133
1629777300000|2021-08-24 03:55:00|11739|11738.1|11738.1|11737.2|11739|11738.1|11737.9|11737.2|109
1629777600000|2021-08-24 04:00:00|11738.2|11737.3|11738.7|11737.8|11738.8|11737.9|11738.1|11737.2|90
1629777900000|2021-08-24 04:05:00|11738.8|11737.9|11739.2|11738.3|11739.2|11738.3|11737.7|11736.8|75
1629778200000|2021-08-24 04:10:00|11739.3|11738.4|11739.4|11738.5|11739.5|11738.7|11738.9|11738.2|115
1629778500000|2021-08-24 04:15:00|11739.5|11738.6|11740.4|11739.5|11740.4|11739.5|11739.4|11738.5|69
1629778800000|2021-08-24 04:20:00|11740.3|11739.4|11739.2|11738.3|11740.4|11739.5|11739.1|11738.2|73
1629779100000|2021-08-24 04:25:00|11739.3|11738.4|11738.5|11737.9|11739.8|11738.9|11738.3|11737.4|84
1629779400000|2021-08-24 04:30:00|11738.4|11737.8|11740|11739.4|11740.3|11739.5|11738.4|11737.7|84
1629779700000|2021-08-24 04:35:00|11739.9|11739.3|11740|11739.4|11740.2|11739.4|11739.5|11738.7|79
1629780000000|2021-08-24 04:40:00|11739.9|11739.3|11740.2|11739.3|11740.6|11739.9|11739.8|11739.1|72
1629780300000|2021-08-24 04:45:00|11740.1|11739.2|11740.7|11739.8|11740.8|11739.9|11739.9|11739.2|55
1629780600000|2021-08-24 04:50:00|11740.8|11739.9|11741.1|11740.5|11741.2|11740.5|11740.5|11739.7|69
1629780900000|2021-08-24 04:55:00|11741|11740.4|11741.7|11740.8|11741.9|11741.1|11741|11740.3|127
1629781200000|2021-08-24 05:00:00|11741.6|11740.7|11741.3|11740.4|11741.8|11740.9|11740.9|11740.2|138
1629781500000|2021-08-24 05:05:00|11741.2|11740.6|11743.6|11742.7|11744.2|11743.3|11741.1|11740.2|181
1629781800000|2021-08-24 05:10:00|11743.7|11742.8|11744.1|11743.2|11744.7|11743.8|11743.1|11742.2|192
1629782100000|2021-08-24 05:15:00|11744|11743.1|11744.5|11743.9|11745.6|11744.8|11743.5|11742.7|143
1629782400000|2021-08-24 05:20:00|11744.4|11743.8|11743.8|11742.9|11745.2|11744.5|11743.6|11742.8|147
1629782700000|2021-08-24 05:25:00|11743.7|11742.8|11743.8|11743.2|11744.2|11743.4|11742.3|11741.6|185
1629783000000|2021-08-24 05:30:00|11743.9|11743.3|11743.8|11742.9|11744.3|11743.4|11742.9|11742.2|212
1629783300000|2021-08-24 05:35:00|11743.7|11742.8|11744.2|11743.3|11746.4|11745.6|11743.6|11742.8|254
1629783600000|2021-08-24 05:40:00|11744.1|11743.2|11745.9|11745|11745.9|11745.1|11743.9|11743.1|307
1629783900000|2021-08-24 05:45:00|11745.8|11744.9|11743.8|11742.9|11746.2|11745.6|11743.3|11742.6|309
1629784200000|2021-08-24 05:50:00|11743.9|11743|11743.5|11742.9|11744.7|11743.9|11742.9|11742.3|312
1629784500000|2021-08-24 05:55:00|11743.4|11742.8|11741.5|11740.6|11743.7|11743|11741.3|11740.4|359
1629784800000|2021-08-24 06:00:00|11741.8|11740.9|11743.8|11742.9|11746.1|11745.2|11740.2|11739.3|423
1629785100000|2021-08-24 06:05:00|11743.6|11743|11743.2|11742.3|11744|11743.2|11742.3|11741.6|357
1629785400000|2021-08-24 06:10:00|11743.1|11742.2|11743.6|11743|11744.9|11744.2|11742.6|11741.8|331
1629785700000|2021-08-24 06:15:00|11743.5|11742.9|11744.1|11743.5|11744.9|11744.2|11743.3|11742.5|289
1629786000000|2021-08-24 06:20:00|11744|11743.4|11745.8|11744.9|11747.3|11746.5|11744|11743.3|396
1629786300000|2021-08-24 06:25:00|11745.7|11744.8|11744.9|11744|11745.8|11745.1|11744.1|11743.5|278
1629786600000|2021-08-24 06:30:00|11744.8|11743.9|11745.7|11744.8|11746.1|11745.3|11744.1|11743.4|354
1629786900000|2021-08-24 06:35:00|11745.6|11745|11744.9|11744|11746.8|11746|11742.2|11741.6|449
1629787200000|2021-08-24 06:40:00|11744.7|11744.1|11742.5|11741.9|11745.8|11745|11742.1|11741.3|352
1629787500000|2021-08-24 06:45:00|11742.6|11742|11744.6|11743.7|11744.6|11743.8|11740.5|11739.8|367
1629787800000|2021-08-24 06:50:00|11744.3|11743.8|11744.2|11743.3|11745.4|11744.6|11742.9|11742.2|542
1629788100000|2021-08-24 06:55:00|11744|11743.1|11739.9|11739.3|11744.1|11743.3|11739.2|11738.3|632
1629788400000|2021-08-24 07:00:00|11740|11739.4|11744.6|11744|11745.4|11744.6|11739.7|11738.8|584
1629788700000|2021-08-24 07:05:00|11744.5|11743.9|11741.3|11740.4|11744.5|11743.9|11740.8|11740|488
1629789000000|2021-08-24 07:10:00|11740.9|11740.3|11737.5|11736.6|11742.4|11741.8|11736.7|11736|520
1629789300000|2021-08-24 07:15:00|11737.4|11736.5|11740.4|11739.5|11741.7|11740.8|11736.8|11736.1|613
1629789600000|2021-08-24 07:20:00|11740.3|11739.4|11740.6|11740|11742.9|11742.3|11740.3|11739.4|425
1629789900000|2021-08-24 07:25:00|11740.7|11739.8|11738.8|11737.9|11741.8|11741.1|11738|11737.3|444
1629790200000|2021-08-24 07:30:00|11738.7|11738.1|11736.9|11736|11739.1|11738.5|11735.4|11734.7|424
1629790500000|2021-08-24 07:35:00|11736.6|11735.7|11733.8|11733.2|11736.6|11735.7|11733.4|11732.8|473
1629790800000|2021-08-24 07:40:00|11733.9|11733.3|11738.4|11737.8|11738.8|11737.9|11733.3|11732.7|489
1629791100000|2021-08-24 07:45:00|11738.5|11737.6|11739|11738.4|11739.2|11738.4|11737|11736.2|434
1629791400000|2021-08-24 07:50:00|11738.8|11737.9|11737.9|11737.3|11739.8|11738.9|11737.5|11736.6|332
1629791700000|2021-08-24 07:55:00|11738|11737.4|11738.5|11737.9|11739.8|11738.9|11737.2|11736.5|399
1629792000000|2021-08-24 08:00:00|11738.6|11738|11734.7|11734.1|11739.4|11738.7|11734.3|11733.6|426
1629792300000|2021-08-24 08:05:00|11734.8|11734.2|11738.8|11738.2|11739.9|11739.2|11734.7|11734|490
1629792600000|2021-08-24 08:10:00|11738.9|11738.3|11738|11737.4|11739|11738.3|11737.1|11736.5|421
1629792900000|2021-08-24 08:15:00|11737.8|11737.2|11739.9|11739|11739.9|11739|11736.1|11735.4|408
1629793200000|2021-08-24 08:20:00|11739.8|11738.9|11735.2|11734.3|11742|11741.2|11735.1|11734.2|578
1629793500000|2021-08-24 08:25:00|11735.3|11734.4|11733.3|11732.7|11735.3|11734.5|11732.6|11731.8|464
1629793800000|2021-08-24 08:30:00|11733.5|11732.6|11730.5|11729.6|11734.6|11734|11730.3|11729.6|534
1629794100000|2021-08-24 08:35:00|11730.6|11729.7|11731.6|11731|11733.2|11732.6|11730.2|11729.6|463
1629794400000|2021-08-24 08:40:00|11731.7|11731.1|11733.1|11732.5|11733.9|11733.3|11730.5|11729.9|550
1629794700000|2021-08-24 08:45:00|11733.3|11732.4|11736.2|11735.6|11736.7|11736|11732.2|11731.6|411
1629795000000|2021-08-24 08:50:00|11736.1|11735.5|11729.9|11729.3|11736.3|11735.6|11727.9|11727.1|441
1629795300000|2021-08-24 08:55:00|11729.8|11729.2|11728.8|11728.2|11730.7|11730|11727.6|11726.8|435
1629795600000|2021-08-24 09:00:00|11729|11728.1|11729.7|11729.1|11730.8|11730|11728.2|11727.5|425
1629795900000|2021-08-24 09:05:00|11729.6|11729|11729.4|11728.5|11731.3|11730.6|11728.3|11727.7|313
1629796200000|2021-08-24 09:10:00|11729.5|11728.6|11729.8|11728.9|11731.8|11731|11729.3|11728.5|325
1629796500000|2021-08-24 09:15:00|11729.7|11729.1|11732.8|11732.2|11733.4|11732.8|11729.2|11728.5|440
1629796800000|2021-08-24 09:20:00|11732.9|11732.3|11734.7|11734.1|11736.4|11735.8|11732.7|11732.1|547
1629797100000|2021-08-24 09:25:00|11734.8|11734.2|11734.7|11734.1|11736|11735.3|11734.6|11733.8|250
1629797400000|2021-08-24 09:30:00|11734.8|11734.2|11736.9|11736.3|11738.3|11737.5|11734.7|11734|368
1629797700000|2021-08-24 09:35:00|11736.8|11736.2|11735.3|11734.7|11737.6|11737|11734.2|11733.6|380
1629798000000|2021-08-24 09:40:00|11735|11734.4|11734.6|11733.7|11737.3|11736.5|11734|11733.4|395
1629798300000|2021-08-24 09:45:00|11734.7|11733.8|11734|11733.4|11735.4|11734.8|11733.8|11733.1|350
1629798600000|2021-08-24 09:50:00|11734.2|11733.3|11733.1|11732.2|11735.4|11734.7|11731.9|11731.2|350
1629798900000|2021-08-24 09:55:00|11732.8|11732.1|11731.3|11730.4|11733.3|11732.5|11730.5|11729.8|387
1629799200000|2021-08-24 10:00:00|11731.1|11730.5|11733.1|11732.5|11733.8|11733.2|11731.1|11730.3|402
1629799500000|2021-08-24 10:05:00|11733.2|11732.3|11736.4|11735.5|11736.4|11735.7|11732.7|11731.9|351
1629799800000|2021-08-24 10:10:00|11736.3|11735.4|11735.3|11734.7|11736.4|11735.6|11733.6|11732.9|380
1629800100000|2021-08-24 10:15:00|11735.4|11734.8|11735.8|11735.2|11736|11735.3|11734.3|11733.6|342
1629800400000|2021-08-24 10:20:00|11735.9|11735.3|11736.3|11735.4|11736.7|11736|11734.8|11734|356
1629800700000|2021-08-24 10:25:00|11736.2|11735.3|11737.3|11736.7|11738.4|11737.6|11734.9|11734.3|389
1629801000000|2021-08-24 10:30:00|11737.2|11736.6|11739.7|11739.1|11739.8|11739.1|11735.8|11735.1|416
1629801300000|2021-08-24 10:35:00|11739.6|11739|11737|11736.4|11739.8|11739.1|11736.4|11735.7|374
1629801600000|2021-08-24 10:40:00|11736.9|11736.3|11737|11736.4|11739.2|11738.4|11736.7|11736.1|281
1629801900000|2021-08-24 10:45:00|11737.1|11736.5|11736.2|11735.6|11737.7|11737|11736|11735.3|235
1629802200000|2021-08-24 10:50:00|11736.5|11735.9|11736.7|11736.1|11737.7|11736.8|11735.9|11735.3|230
1629802500000|2021-08-24 10:55:00|11736.9|11736|11736.1|11735.2|11736.9|11736.2|11734.1|11733.3|433
1629802800000|2021-08-24 11:00:00|11736|11735.4|11737.4|11736.8|11737.4|11736.8|11735.2|11734.5|340
1629803100000|2021-08-24 11:05:00|11737.5|11736.9|11741.1|11740.5|11741.3|11740.5|11737.5|11736.9|276
1629803400000|2021-08-24 11:10:00|11741.3|11740.4|11741.2|11740.6|11742.7|11742.1|11740.3|11739.6|224
1629803700000|2021-08-24 11:15:00|11741.1|11740.5|11740.7|11740.1|11741.3|11740.6|11740|11739.3|225
1629804000000|2021-08-24 11:20:00|11740.6|11740|11740.2|11739.6|11741.3|11740.6|11740.1|11739.4|189
1629804300000|2021-08-24 11:25:00|11740.3|11739.7|11739.7|11739.1|11741.2|11740.6|11739.3|11738.6|228
1629804600000|2021-08-24 11:30:00|11739.8|11739.2|11740.7|11740.1|11740.8|11740.1|11738.2|11737.5|309
1629804900000|2021-08-24 11:35:00|11740.6|11740|11740.8|11739.9|11742.6|11742|11740.6|11739.8|263
1629805200000|2021-08-24 11:40:00|11740.7|11739.8|11740.7|11740.1|11742.4|11741.6|11740.2|11739.4|346
1629805500000|2021-08-24 11:45:00|11740.9|11740|11740.1|11739.2|11740.9|11740.1|11739|11738.3|367
1629805800000|2021-08-24 11:50:00|11740|11739.4|11737.8|11737.2|11740.4|11739.7|11737.8|11737|293
1629806100000|2021-08-24 11:55:00|11738|11737.4|11736.6|11735.7|11738.8|11738.1|11735.1|11734.3|446
1629806400000|2021-08-24 12:00:00|11736.5|11735.9|11737.4|11736.8|11738.2|11737.4|11735.5|11734.8|406
1629806700000|2021-08-24 12:05:00|11737.5|11736.9|11739.6|11739|11740.3|11739.6|11736.9|11736.1|287
1629807000000|2021-08-24 12:10:00|11739.8|11738.9|11740.3|11739.7|11740.7|11739.8|11737.6|11736.9|485
1629807300000|2021-08-24 12:15:00|11740.2|11739.6|11743.8|11743.2|11744.7|11744|11740|11739.3|530
1629807600000|2021-08-24 12:20:00|11744|11743.4|11743.2|11742.3|11744.8|11744|11741.3|11740.6|608
1629807900000|2021-08-24 12:25:00|11743|11742.4|11744.2|11743.6|11744.9|11744.1|11742.1|11741.2|515
1629808200000|2021-08-24 12:30:00|11744.3|11743.7|11743.8|11742.9|11744.6|11743.8|11742.1|11741.3|433
1629808500000|2021-08-24 12:35:00|11743.7|11742.8|11744.2|11743.3|11744.3|11743.5|11741.9|11741.2|531
1629808800000|2021-08-24 12:40:00|11744.3|11743.4|11747.6|11747|11751.1|11750.2|11743.6|11742.9|585
1629809100000|2021-08-24 12:45:00|11747.5|11746.9|11750.7|11749.8|11751.1|11750.5|11745.6|11744.9|602
1629809400000|2021-08-24 12:50:00|11750.6|11749.7|11752.2|11751.3|11755.3|11754.6|11749.2|11748.5|600
1629809700000|2021-08-24 12:55:00|11752.1|11751.5|11751|11750.1|11753.2|11752.5|11750.2|11749.4|475
1629810000000|2021-08-24 13:00:00|11750.9|11750|11753.3|11752.4|11754.2|11753.5|11750.3|11749.4|616
1629810300000|2021-08-24 13:05:00|11753.2|11752.3|11752.7|11751.8|11754.6|11753.8|11751.2|11750.3|577
1629810600000|2021-08-24 13:10:00|11752.6|11751.7|11750|11749.4|11752.7|11751.8|11749|11748.1|608
1629810900000|2021-08-24 13:15:00|11750.1|11749.5|11752.8|11751.9|11754.4|11753.6|11749.8|11749.1|413
1629811200000|2021-08-24 13:20:00|11752.7|11751.8|11749.8|11748.9|11753.1|11752.4|11749.1|11748.2|479
1629811500000|2021-08-24 13:25:00|11749.9|11749|11748.9|11748.3|11751.7|11750.8|11746.4|11745.7|387
1629811800000|2021-08-24 13:30:00|11748.8|11748.2|11736.3|11735.4|11750.7|11749.8|11735.8|11735.1|988
1629812100000|2021-08-24 13:35:00|11736.2|11735.3|11743.8|11742.9|11743.8|11743|11735.6|11734.7|936
1629812400000|2021-08-24 13:40:00|11743.7|11742.8|11740.1|11739.2|11743.8|11743.2|11738.1|11737.3|763
1629812700000|2021-08-24 13:45:00|11740.2|11739.3|11745.8|11744.9|11746.3|11745.5|11738.9|11738.1|818
1629813000000|2021-08-24 13:50:00|11745.9|11745|11745.9|11745|11749.4|11748.6|11745.4|11744.6|829
1629813300000|2021-08-24 13:55:00|11745.7|11745.1|11748.6|11747.7|11749.2|11748.3|11745.2|11744.3|706
1629813600000|2021-08-24 14:00:00|11748.7|11747.8|11754|11753.1|11757.7|11756.8|11747.5|11746.8|824
1629813900000|2021-08-24 14:05:00|11754.4|11753.5|11750.3|11749.4|11755.3|11754.7|11749.4|11748.6|777
1629814200000|2021-08-24 14:10:00|11750.2|11749.3|11744.9|11744|11752.5|11751.7|11742.7|11741.8|759
1629814500000|2021-08-24 14:15:00|11745.3|11744.7|11749.8|11748.9|11749.8|11749|11745.3|11744.5|698
1629814800000|2021-08-24 14:20:00|11749.9|11749|11750.7|11750.1|11752.3|11751.6|11749.5|11748.8|618
1629815100000|2021-08-24 14:25:00|11750.8|11750.2|11752.4|11751.5|11755.2|11754.4|11750.5|11749.8|645
1629815400000|2021-08-24 14:30:00|11752.5|11751.9|11756|11755.1|11756.4|11755.6|11752.2|11751.4|685
1629815700000|2021-08-24 14:35:00|11756.1|11755.2|11759.9|11759|11762.4|11761.5|11756|11755.1|644
1629816000000|2021-08-24 14:40:00|11759.7|11759.1|11764.1|11763.2|11765.4|11764.5|11757.8|11756.9|680
1629816300000|2021-08-24 14:45:00|11764.2|11763.3|11763|11762.1|11765.2|11764.3|11759.7|11759|660
1629816600000|2021-08-24 14:50:00|11763.1|11762.2|11765|11764.1|11765.5|11764.6|11762.8|11762.1|598
1629816900000|2021-08-24 14:55:00|11765.1|11764.2|11761.2|11760.6|11765.5|11764.9|11759.8|11759.2|734
1629817200000|2021-08-24 15:00:00|11761.1|11760.5|11757.5|11756.9|11761.7|11760.9|11756.8|11756|797
1629817500000|2021-08-24 15:05:00|11757.7|11756.8|11754.6|11754|11758.2|11757.4|11754.5|11753.8|569
1629817800000|2021-08-24 15:10:00|11754.5|11753.9|11755.5|11754.6|11758.6|11757.8|11754.1|11753.4|557
1629818100000|2021-08-24 15:15:00|11755.4|11754.5|11752.1|11751.5|11755.5|11754.7|11751.9|11751.3|412
1629818400000|2021-08-24 15:20:00|11752.2|11751.6|11750.7|11750.1|11753.4|11752.5|11750|11749.3|342
1629818700000|2021-08-24 15:25:00|11750.8|11749.9|11747.8|11747.2|11750.8|11750.2|11747.7|11746.9|541
1629819000000|2021-08-24 15:30:00|11748|11747.4|11747.8|11746.9|11750.2|11749.5|11746.9|11746.1|516
1629819300000|2021-08-24 15:35:00|11747.6|11747|11747.8|11747.2|11748.5|11747.7|11746.4|11745.7|436
1629819600000|2021-08-24 15:40:00|11747.9|11747.3|11746.9|11746.3|11749.9|11749.1|11746.6|11745.9|441
1629819900000|2021-08-24 15:45:00|11747|11746.4|11747|11746.1|11748.6|11747.8|11746.4|11745.7|361
1629820200000|2021-08-24 15:50:00|11746.9|11746|11745.3|11744.4|11748.1|11747.3|11744.6|11743.8|427
1629820500000|2021-08-24 15:55:00|11745.2|11744.3|11747|11746.1|11747.6|11746.9|11743.3|11742.6|449
1629820800000|2021-08-24 16:00:00|11746.9|11746|11746.5|11745.9|11747.3|11746.6|11744.3|11743.5|398
1629821100000|2021-08-24 16:05:00|11746.4|11745.8|11746.5|11745.6|11747.6|11746.8|11744.8|11744|345
1629821400000|2021-08-24 16:10:00|11746.4|11745.8|11746|11745.4|11747.2|11746.6|11745.7|11744.9|339
1629821700000|2021-08-24 16:15:00|11745.9|11745.3|11745.8|11745.2|11747.4|11746.8|11745.6|11744.9|303
1629822000000|2021-08-24 16:20:00|11745.7|11745.1|11744.3|11743.7|11745.8|11745.2|11743.2|11742.6|313
1629822300000|2021-08-24 16:25:00|11744.4|11743.8|11744|11743.4|11744.8|11744.2|11743.7|11743|273
1629822600000|2021-08-24 16:30:00|11743.9|11743.3|11745|11744.1|11745.9|11745.3|11743.9|11743|284
1629822900000|2021-08-24 16:35:00|11744.9|11744|11745.5|11744.9|11745.9|11745.1|11744.2|11743.5|273
1629823200000|2021-08-24 16:40:00|11745.4|11744.8|11744.5|11743.9|11745.8|11745.2|11744.1|11743.4|284
1629823500000|2021-08-24 16:45:00|11744.4|11743.8|11744|11743.1|11744.6|11743.9|11743.9|11743.1|183
1629823800000|2021-08-24 16:50:00|11744.1|11743.2|11745|11744.1|11745.6|11744.8|11743.8|11743.1|217
1629824100000|2021-08-24 16:55:00|11745.1|11744.2|11747.7|11747.1|11747.9|11747.3|11744.9|11744.1|360
1629824400000|2021-08-24 17:00:00|11747.8|11747.2|11746.4|11745.5|11748|11747.2|11746.1|11745.2|355
1629824700000|2021-08-24 17:05:00|11746.3|11745.4|11746.3|11745.7|11747.1|11746.2|11745.4|11744.5|175
1629825000000|2021-08-24 17:10:00|11746.4|11745.5|11745.7|11744.8|11746.6|11745.8|11745.2|11744.5|207
1629825300000|2021-08-24 17:15:00|11745.8|11744.9|11746.2|11745.6|11746.7|11746.1|11745.3|11744.5|190
1629825600000|2021-08-24 17:20:00|11746.3|11745.7|11746.2|11745.6|11747|11746.3|11745.2|11744.5|227
1629825900000|2021-08-24 17:25:00|11746.3|11745.4|11748|11747.1|11748.2|11747.5|11746.1|11745.4|246
1629826200000|2021-08-24 17:30:00|11747.9|11747.3|11746.4|11745.5|11748|11747.3|11746|11745.4|229
1629826500000|2021-08-24 17:35:00|11746.5|11745.6|11746.4|11745.8|11747|11746.3|11745.7|11744.9|258
1629826800000|2021-08-24 17:40:00|11746.3|11745.7|11745.5|11744.9|11747|11746.3|11745.1|11744.4|261
1629827100000|2021-08-24 17:45:00|11745.4|11744.8|11745.3|11744.4|11745.5|11744.9|11744.4|11743.6|257
1629827400000|2021-08-24 17:50:00|11745.4|11744.5|11744.8|11743.9|11745.6|11745|11744.2|11743.4|278
1629827700000|2021-08-24 17:55:00|11744.7|11744.1|11745.4|11744.8|11745.6|11744.8|11744.1|11743.3|338
1629828000000|2021-08-24 18:00:00|11745.2|11744.6|11744.3|11743.4|11745.4|11744.7|11743.1|11742.4|289
1629828300000|2021-08-24 18:05:00|11744.1|11743.5|11744.8|11744.2|11745|11744.4|11743.9|11743.1|179
1629828600000|2021-08-24 18:10:00|11744.9|11744.3|11746.4|11745.5|11746.5|11745.6|11744.8|11744.2|219
1629828900000|2021-08-24 18:15:00|11746.5|11745.6|11747.3|11746.7|11748.1|11747.3|11746|11745.4|264
1629829200000|2021-08-24 18:20:00|11747.4|11746.8|11750.9|11750.3|11751.6|11750.8|11747.4|11746.7|289
1629829500000|2021-08-24 18:25:00|11751|11750.4|11751.3|11750.7|11752.1|11751.3|11750.8|11750.2|212
1629829800000|2021-08-24 18:30:00|11751.2|11750.3|11752.9|11752.3|11753|11752.3|11750.8|11750.1|244
1629830100000|2021-08-24 18:35:00|11752.8|11752.2|11754.4|11753.5|11755.6|11754.8|11752.8|11752.2|343
1629830400000|2021-08-24 18:40:00|11754.3|11753.4|11753.5|11752.6|11754.3|11753.4|11753.3|11752.4|148
1629830700000|2021-08-24 18:45:00|11753.6|11752.7|11753.4|11752.5|11754|11753.1|11752.8|11752|111
1629831000000|2021-08-24 18:50:00|11753.3|11752.4|11754.2|11753.6|11754.4|11753.7|11753.1|11752.4|136
1629831300000|2021-08-24 18:55:00|11754.3|11753.7|11754.9|11754.3|11756.1|11755.3|11754.1|11753.2|343
1629831600000|2021-08-24 19:00:00|11755|11754.4|11755.4|11754.8|11756.1|11755.4|11754.5|11753.7|298
1629831900000|2021-08-24 19:05:00|11755.5|11754.9|11754.9|11754|11755.5|11754.9|11754.4|11753.7|183
1629832200000|2021-08-24 19:10:00|11754.7|11754.1|11754.9|11754.3|11755.7|11754.8|11754.6|11753.8|208
1629832500000|2021-08-24 19:15:00|11755|11754.4|11753.6|11753|11755.3|11754.5|11753.5|11752.6|183
1629832800000|2021-08-24 19:20:00|11753.7|11753.1|11752.9|11752|11753.9|11753.1|11752.1|11751.3|135
1629833100000|2021-08-24 19:25:00|11752.8|11751.9|11753.4|11752.5|11753.5|11752.6|11752.8|11751.9|110
1629833400000|2021-08-24 19:30:00|11753.5|11752.6|11753.3|11752.4|11754.1|11753.2|11753.1|11752.3|130
1629833700000|2021-08-24 19:35:00|11753.4|11752.5|11755.4|11754.5|11755.5|11754.7|11753.3|11752.4|225
1629834000000|2021-08-24 19:40:00|11755.2|11754.6|11755.9|11755.3|11756.7|11755.8|11754.4|11753.7|164
1629834300000|2021-08-24 19:45:00|11755.8|11755.2|11756.4|11755.8|11756.9|11756.2|11755.2|11754.5|178
1629834600000|2021-08-24 19:50:00|11756.3|11755.7|11756.4|11755.8|11757|11756.2|11755.2|11754.4|273
1629834900000|2021-08-24 19:55:00|11756.5|11755.9|11757.8|11757.2|11758.1|11757.4|11756.5|11755.7|292
1629835200000|2021-08-24 20:00:00|11757.9|11757|11757.4|11756.5|11758|11757.2|11756.9|11756|167
1629835500000|2021-08-24 20:05:00|11757.2|11756.6|11757.4|11756.8|11758|11757.2|11757.2|11756.5|117
1629835800000|2021-08-24 20:10:00|11757.6|11756.7|11757.6|11756.7|11757.9|11757.1|11757.3|11756.6|64
1629836100000|2021-08-24 20:15:00|11757.5|11756.6|11758|11757.1|11758.1|11757.4|11757|11756.1|80
1629836400000|2021-08-24 20:20:00|11758.1|11757.2|11758.4|11757.8|11758.6|11757.9|11757.9|11757.1|65
1629836700000|2021-08-24 20:25:00|11758.6|11757.7|11759.5|11758.6|11759.5|11758.6|11758.3|11757.6|111
1629837000000|2021-08-24 20:30:00|11759.4|11758.5|11757.8|11756.9|11759.4|11758.5|11757.8|11756.9|91
1629837300000|2021-08-24 20:35:00|11757.9|11757|11756.7|11755.8|11758.1|11757.2|11756.6|11755.7|76
1629837600000|2021-08-24 20:40:00|11756.5|11755.6|11758.1|11757.2|11758.1|11757.2|11756.2|11755.4|79
1629837900000|2021-08-24 20:45:00|11757.9|11757|11758.4|11757.5|11758.6|11757.7|11757.8|11756.9|140
1629838200000|2021-08-24 20:50:00|11758.5|11757.6|11758|11757.1|11758.6|11757.7|11757.7|11756.8|165
1629838500000|2021-08-24 20:55:00|11757.8|11756.9|11758.9|11754.2|11759.5|11758.6|11757.8|11754.2|323
1629838800000|2021-08-24 21:00:00|11759.2|11753.7|11759.1|11754.1|11759.7|11756.3|11758.3|11752.3|48
1629839100000|2021-08-24 21:05:00|11759.2|11753.8|11758.4|11753.7|11759.4|11754.4|11758|11753.1|155
1629839400000|2021-08-24 21:10:00|11758.3|11753.8|11757.3|11753.7|11758.4|11754.3|11756.4|11752.9|172
1629839700000|2021-08-24 21:15:00|11757.1|11753.8|11758|11753.5|11760.2|11754.4|11756.2|11753|205
1629840000000|2021-08-24 21:20:00|11758.1|11753.7|11758.4|11753.9|11758.5|11754.5|11757.8|11753.2|78
1629840300000|2021-08-24 21:25:00|11758.5|11753.8|11758.1|11753|11758.5|11754.2|11757.4|11751|163
1629840600000|2021-08-24 21:30:00|11758|11752.9|11757.3|11754|11758.3|11755|11757.2|11752.4|232
1629840900000|2021-08-24 21:35:00|11757.4|11753.9|11757.4|11755.1|11758.2|11755.6|11756.4|11753.3|355
1629841200000|2021-08-24 21:40:00|11757.2|11755|11757.3|11755.1|11758|11755.8|11756.7|11754.8|468
1629841500000|2021-08-24 21:45:00|11757.2|11755.3|11757.4|11755.6|11757.9|11755.9|11756.2|11754.5|233
1629841800000|2021-08-24 21:50:00|11756.7|11755.4|11757.8|11755.2|11758.1|11756.2|11756.7|11753.4|256
1629842100000|2021-08-24 21:55:00|11757.9|11755.4|11758.1|11753.5|11758.2|11756.3|11756.7|11751.9|160
1629842400000|2021-08-24 22:00:00|11758.4|11753.7|11757.7|11756.5|11758.4|11756.9|11757.4|11752|351
1629842700000|2021-08-24 22:05:00|11757.6|11756.4|11757.6|11756.7|11758.5|11757.1|11757.5|11756.2|108
1629843000000|2021-08-24 22:10:00|11757.5|11756.6|11757.6|11756.7|11758|11757.1|11757.4|11756.4|111
1629843300000|2021-08-24 22:15:00|11757.5|11756.6|11757|11756.1|11757.7|11756.8|11756.9|11756|74
1629843600000|2021-08-24 22:20:00|11757.1|11756.2|11757.4|11756.5|11757.5|11756.6|11756.9|11756|128
1629843900000|2021-08-24 22:25:00|11757.5|11756.6|11758.1|11757.2|11758.2|11757.3|11757.4|11756.5|172
1629844200000|2021-08-24 22:30:00|11758.2|11757.3|11758.4|11757.5|11759.1|11758.2|11758.2|11757.3|105
1629844500000|2021-08-24 22:35:00|11758.5|11757.6|11758|11757.1|11758.6|11757.7|11758|11757.1|208
1629844800000|2021-08-24 22:40:00|11758.1|11757.2|11757|11756.1|11758.1|11757.2|11757|11756.1|84
1629845100000|2021-08-24 22:45:00|11757.1|11756.2|11757.1|11756.2|11757.2|11756.3|11757|11756.1|60
1629845400000|2021-08-24 22:50:00|11757.2|11756.3|11757.1|11756.2|11757.3|11756.4|11757|11756.1|41
1629845700000|2021-08-24 22:55:00|11757|11756.1|11757.2|11756.3|11757.3|11756.4|11757|11756.1|46
1629846000000|2021-08-24 23:00:00|11757.1|11756.2|11757.1|11756.2|11757.2|11756.5|11756.5|11755.6|97
1629846300000|2021-08-24 23:05:00|11757|11756.1|11756.6|11755.7|11757.6|11756.9|11756.6|11755.7|85
1629846600000|2021-08-24 23:10:00|11756.7|11755.8|11757.1|11756.2|11757.2|11756.4|11756.6|11755.7|52
1629846900000|2021-08-24 23:15:00|11756.8|11756.3|11756.5|11755.6|11757.2|11756.3|11756.2|11755.3|18
1629847200000|2021-08-24 23:20:00|11756.6|11755.7|11756.4|11755.5|11756.8|11755.9|11756.1|11755.2|74
1629847500000|2021-08-24 23:25:00|11756.3|11755.4|11755.4|11754.8|11756.6|11755.7|11755.3|11754.4|108
1629847800000|2021-08-24 23:30:00|11755.3|11754.7|11755.5|11754.6|11755.8|11755.1|11754.9|11754|139
1629848100000|2021-08-24 23:35:00|11755.3|11754.7|11755.2|11754.3|11755.7|11754.9|11754.9|11754|108
1629848400000|2021-08-24 23:40:00|11755.3|11754.4|11754.4|11753.5|11755.4|11754.6|11753.7|11752.8|107
1629848700000|2021-08-24 23:45:00|11754.5|11753.6|11753.2|11752.3|11754.6|11753.7|11752.7|11751.8|101
1629849000000|2021-08-24 23:50:00|11753.1|11752.2|11753.7|11752.8|11753.7|11752.9|11753.1|11752.2|51
1629849300000|2021-08-24 23:55:00|11753.5|11752.9|11753.2|11752.3|11755.3|11754.5|11753.2|11752.3|113
1629849600000|2021-08-25 00:00:00|11753.3|11752.4|11757.2|11756.3|11757.2|11756.5|11753.3|11752.4|213
1629849900000|2021-08-25 00:05:00|11757.3|11756.4|11755.1|11754.2|11758.2|11757.3|11754.8|11754.1|239
1629850200000|2021-08-25 00:10:00|11755.2|11754.3|11755.1|11754.2|11755.6|11754.7|11754|11753.1|221
1629850500000|2021-08-25 00:15:00|11755.3|11754.4|11755.3|11754.7|11756.2|11755.5|11754.3|11753.6|178
1629850800000|2021-08-25 00:20:00|11755.4|11754.8|11753.1|11752.2|11755.4|11754.8|11753|11752.2|215
1629851100000|2021-08-25 00:25:00|11753.2|11752.3|11753.1|11752.2|11754|11753.2|11752.4|11751.6|185
1629851400000|2021-08-25 00:30:00|11753.2|11752.3|11748.6|11747.7|11753.3|11752.4|11747.4|11746.6|246
1629851700000|2021-08-25 00:35:00|11748.7|11747.8|11746.6|11745.7|11750.3|11749.4|11746.6|11745.7|189
1629852000000|2021-08-25 00:40:00|11746.5|11745.6|11743.3|11742.4|11746.6|11745.7|11742.3|11741.5|283
1629852300000|2021-08-25 00:45:00|11743.2|11742.3|11742.3|11741.4|11745.3|11744.4|11742|11741.2|158
1629852600000|2021-08-25 00:50:00|11742.4|11741.5|11742.2|11741.3|11743.4|11742.7|11740.7|11739.8|251
1629852900000|2021-08-25 00:55:00|11742.4|11741.5|11742|11741.4|11742.6|11741.8|11740.6|11739.7|237
1629853200000|2021-08-25 01:00:00|11741.9|11741.3|11740|11739.4|11742.5|11741.8|11739.6|11738.7|263
1629853500000|2021-08-25 01:05:00|11740.1|11739.2|11740|11739.1|11742.8|11741.9|11739.9|11739|263
1629853800000|2021-08-25 01:10:00|11740.1|11739.2|11741.9|11741.3|11742.9|11742.3|11739.9|11739.1|183
1629854100000|2021-08-25 01:15:00|11741.8|11740.9|11740.4|11739.5|11742|11741.4|11740.1|11739.3|177
1629854400000|2021-08-25 01:20:00|11740.3|11739.7|11740.2|11739.6|11740.9|11740.1|11739.9|11739.2|147
1629854700000|2021-08-25 01:25:00|11740.3|11739.7|11741.5|11740.6|11742.1|11741.5|11740|11739.4|187
1629855000000|2021-08-25 01:30:00|11741.4|11740.5|11740.3|11739.7|11741.5|11740.8|11739.7|11739|174
1629855300000|2021-08-25 01:35:00|11740.4|11739.8|11739.6|11738.7|11740.5|11739.8|11737.8|11737.1|199
1629855600000|2021-08-25 01:40:00|11739.5|11738.6|11740.3|11739.7|11741.4|11740.6|11739.5|11738.6|206
1629855900000|2021-08-25 01:45:00|11740.4|11739.5|11738.2|11737.3|11740.5|11739.7|11737.5|11736.8|300
1629856200000|2021-08-25 01:50:00|11738.4|11737.5|11736.3|11735.4|11738.7|11737.8|11735.6|11735|257
1629856500000|2021-08-25 01:55:00|11736.2|11735.6|11736.3|11735.7|11737.2|11736.3|11735.7|11735.1|250
1629856800000|2021-08-25 02:00:00|11736.1|11735.5|11737.1|11736.2|11737.3|11736.4|11734.9|11734.2|200
1629857100000|2021-08-25 02:05:00|11737.2|11736.3|11735.4|11734.5|11737.4|11736.6|11735.1|11734.4|132
1629857400000|2021-08-25 02:10:00|11735.5|11734.8|11735|11734.4|11735.5|11734.9|11734.9|11734.2|203
1629857700000|2021-08-25 02:15:00|11735.1|11734.5|11735.2|11734.3|11735.7|11734.8|11734.9|11734.1|208
1629858000000|2021-08-25 02:20:00|11735.1|11734.5|11734.5|11733.6|11735.6|11734.9|11733.7|11732.9|262
1629858300000|2021-08-25 02:25:00|11734.2|11733.4|11734.9|11734|11736.1|11735.4|11734.2|11733.4|307
1629858600000|2021-08-25 02:30:00|11734.7|11734.1|11737.3|11736.4|11737.3|11736.6|11734.7|11734.1|226
1629858900000|2021-08-25 02:35:00|11737.1|11736.5|11739.4|11738.5|11739.7|11738.8|11737.1|11736.3|230
1629859200000|2021-08-25 02:40:00|11739.3|11738.4|11737.5|11736.6|11739.6|11738.7|11737.3|11736.5|197
1629859500000|2021-08-25 02:45:00|11737.4|11736.5|11738|11737.1|11738.2|11737.4|11737.3|11736.5|164
1629859800000|2021-08-25 02:50:00|11738.1|11737.2|11737.8|11736.9|11738.2|11737.3|11736.2|11735.5|148
1629860100000|2021-08-25 02:55:00|11737.7|11737.2|11738.1|11737.5|11738.2|11737.6|11737.2|11736.3|149
1629860400000|2021-08-25 03:00:00|11738|11737.4|11736.2|11735.3|11738|11737.4|11734.9|11734.1|221
1629860700000|2021-08-25 03:05:00|11736.3|11735.4|11735.4|11734.8|11736.7|11736|11735.4|11734.7|161
1629861000000|2021-08-25 03:10:00|11735.5|11734.9|11737.1|11736.2|11737.3|11736.5|11735.4|11734.8|126
1629861300000|2021-08-25 03:15:00|11737.2|11736.3|11737.2|11736.6|11737.4|11736.7|11736.5|11735.6|137
1629861600000|2021-08-25 03:20:00|11737.4|11736.5|11736.2|11735.6|11737.4|11736.5|11735.8|11735.1|121
1629861900000|2021-08-25 03:25:00|11736.4|11735.5|11736.6|11735.7|11736.7|11735.9|11736|11735.2|123
1629862200000|2021-08-25 03:30:00|11736.3|11735.8|11736.7|11735.8|11736.8|11735.9|11736.3|11735.6|78
1629862500000|2021-08-25 03:35:00|11736.5|11735.6|11736.4|11735.8|11737.6|11736.9|11735.9|11735.2|124
1629862800000|2021-08-25 03:40:00|11736.5|11735.9|11737.5|11736.6|11737.6|11736.8|11736.2|11735.5|86
1629863100000|2021-08-25 03:45:00|11737.4|11736.8|11738.1|11737.5|11738.2|11737.6|11736.6|11735.7|131
1629863400000|2021-08-25 03:50:00|11738.2|11737.3|11739.6|11738.7|11740.1|11739.3|11738|11737.1|182
1629863700000|2021-08-25 03:55:00|11739.7|11738.8|11738.6|11737.7|11739.7|11738.9|11737.8|11737.1|126
1629864000000|2021-08-25 04:00:00|11738.8|11737.9|11739.9|11739.3|11740.4|11739.5|11738.5|11737.7|139
1629864300000|2021-08-25 04:05:00|11740|11739.4|11739|11738.4|11740.3|11739.5|11738.4|11737.6|119
1629864600000|2021-08-25 04:10:00|11738.9|11738.3|11739.8|11738.9|11740|11739.1|11738.9|11738.3|90
1629864900000|2021-08-25 04:15:00|11739.9|11739|11739.5|11738.9|11740.3|11739.5|11739.4|11738.7|78
1629865200000|2021-08-25 04:20:00|11739.4|11738.8|11739.6|11738.7|11739.7|11738.9|11738.9|11738.2|104
1629865500000|2021-08-25 04:25:00|11739.8|11738.9|11739.2|11738.6|11740|11739.1|11739|11738.3|126
1629865800000|2021-08-25 04:30:00|11739.3|11738.7|11739|11738.4|11740.4|11739.6|11739|11738.3|142
1629866100000|2021-08-25 04:35:00|11739.1|11738.5|11739|11738.4|11740.1|11739.2|11738.6|11737.9|140
1629866400000|2021-08-25 04:40:00|11738.9|11738.3|11739|11738.1|11739.8|11738.9|11738|11737.3|145
1629866700000|2021-08-25 04:45:00|11739.2|11738.3|11739.9|11739.3|11740.1|11739.3|11738.5|11737.8|174
1629867000000|2021-08-25 04:50:00|11739.8|11739.2|11740.1|11739.2|11740.2|11739.4|11739.3|11738.6|101
1629867300000|2021-08-25 04:55:00|11740|11739.1|11741|11740.4|11741.1|11740.4|11739.8|11739.1|179
1629867600000|2021-08-25 05:00:00|11741.1|11740.2|11742.5|11741.9|11742.7|11742|11740.4|11739.6|168
1629867900000|2021-08-25 05:05:00|11742.6|11742|11743.7|11742.8|11743.7|11743|11742.4|11741.5|156
1629868200000|2021-08-25 05:10:00|11743.6|11742.7|11743.5|11742.6|11744|11743.2|11742.9|11742.1|136
1629868500000|2021-08-25 05:15:00|11743.6|11742.7|11744.1|11743.2|11744.2|11743.5|11743.3|11742.6|88
1629868800000|2021-08-25 05:20:00|11744|11743.5|11744.7|11743.8|11744.7|11744|11743.9|11743.2|87
1629869100000|2021-08-25 05:25:00|11744.6|11743.7|11743.2|11742.3|11745.1|11744.3|11742.8|11742|122
1629869400000|2021-08-25 05:30:00|11743.1|11742.2|11743.4|11742.5|11744.4|11743.6|11742.7|11741.8|173
1629869700000|2021-08-25 05:35:00|11743.2|11742.6|11743.5|11742.9|11743.9|11743.2|11742.5|11741.7|119
1629870000000|2021-08-25 05:40:00|11743.6|11743|11745|11744.4|11745.2|11744.5|11743.4|11742.7|122
1629870300000|2021-08-25 05:45:00|11745.1|11744.2|11744.9|11744.3|11745.8|11744.9|11744.5|11743.7|218
1629870600000|2021-08-25 05:50:00|11745|11744.4|11744.5|11743.9|11745.4|11744.5|11744.3|11743.5|134
1629870900000|2021-08-25 05:55:00|11744.4|11743.8|11743.2|11742.3|11744.7|11743.9|11742.3|11741.4|168
1629871200000|2021-08-25 06:00:00|11743.1|11742.2|11743.2|11742.3|11744.3|11743.4|11741.6|11740.8|307
1629871500000|2021-08-25 06:05:00|11743|11742.4|11742.5|11741.6|11743.4|11742.5|11741.1|11740.3|210
1629871800000|2021-08-25 06:10:00|11742.6|11741.7|11741.5|11740.6|11743.7|11742.9|11741.5|11740.6|327
1629872100000|2021-08-25 06:15:00|11741.8|11740.9|11743.7|11742.8|11743.7|11743|11740.6|11740|272
1629872400000|2021-08-25 06:20:00|11743.6|11743|11744.1|11743.2|11745.1|11744.4|11742.3|11741.4|295
1629872700000|2021-08-25 06:25:00|11744.2|11743.3|11745.2|11744.3|11745.5|11744.7|11742.9|11742.1|262
1629873000000|2021-08-25 06:30:00|11744.7|11744.1|11743|11742.4|11745.3|11744.6|11742.8|11742.1|297
1629873300000|2021-08-25 06:35:00|11742.9|11742.3|11741.8|11741.2|11743|11742.4|11741.8|11741.2|289
1629873600000|2021-08-25 06:40:00|11741.9|11741.3|11740.5|11739.9|11742.2|11741.5|11739.8|11739.1|236
1629873900000|2021-08-25 06:45:00|11740.7|11740.1|11739.6|11738.7|11740.7|11740.1|11739.3|11738.5|256
1629874200000|2021-08-25 06:50:00|11739.7|11738.8|11737.6|11736.7|11739.7|11739|11737.3|11736.5|292
1629874500000|2021-08-25 06:55:00|11737.4|11736.8|11733.4|11732.8|11737.7|11737|11732.8|11732|583
1629874800000|2021-08-25 07:00:00|11733.5|11732.9|11734.3|11733.4|11736.8|11736.1|11733.5|11732.9|556
1629875100000|2021-08-25 07:05:00|11734.2|11733.6|11735.8|11735.2|11736.2|11735.3|11732.8|11732|563
1629875400000|2021-08-25 07:10:00|11735.7|11735.1|11735.5|11734.9|11735.9|11735.3|11733.4|11732.7|561
1629875700000|2021-08-25 07:15:00|11735.4|11734.8|11739.1|11738.5|11740.6|11739.9|11734.8|11734.1|510
1629876000000|2021-08-25 07:20:00|11739.2|11738.6|11743.5|11742.9|11743.6|11742.9|11739.1|11738.4|446
1629876300000|2021-08-25 07:25:00|11743.7|11742.8|11743.7|11743.1|11744.6|11743.9|11743.2|11742.5|385
1629876600000|2021-08-25 07:30:00|11743.6|11743|11740.1|11739.2|11744.4|11743.6|11739.9|11739.2|355
1629876900000|2021-08-25 07:35:00|11740|11739.4|11740.5|11739.9|11741.6|11740.9|11739.8|11739.2|276
1629877200000|2021-08-25 07:40:00|11740.4|11739.8|11740.9|11740.3|11742.3|11741.7|11739|11738.4|319
1629877500000|2021-08-25 07:45:00|11741|11740.4|11740|11739.1|11743.7|11742.9|11739.8|11739|377
1629877800000|2021-08-25 07:50:00|11739.9|11739|11738.3|11737.7|11741.4|11740.8|11738.3|11737.7|299
1629878100000|2021-08-25 07:55:00|11738.4|11737.8|11738.4|11737.5|11738.7|11737.9|11736.9|11736|364
1629878400000|2021-08-25 08:00:00|11738.6|11737.7|11737.5|11736.6|11738.7|11737.8|11733.8|11733.1|642
1629878700000|2021-08-25 08:05:00|11737.6|11736.7|11740.2|11739.3|11740.8|11739.9|11737.3|11736.4|444
1629879000000|2021-08-25 08:10:00|11740.3|11739.4|11745.9|11745.3|11747.6|11746.7|11738.8|11738|525
1629879300000|2021-08-25 08:15:00|11745.8|11745.2|11753.2|11752.3|11754.2|11753.4|11745.8|11745.2|584
1629879600000|2021-08-25 08:20:00|11753.3|11752.4|11753.6|11753|11757.2|11756.4|11752.4|11751.7|786
1629879900000|2021-08-25 08:25:00|11753.7|11752.8|11756.9|11756|11757|11756.4|11753|11752.4|622
1629880200000|2021-08-25 08:30:00|11756.8|11756.2|11753.2|11752.6|11756.8|11756.2|11752.6|11751.9|532
1629880500000|2021-08-25 08:35:00|11753.3|11752.7|11753.9|11753|11760|11759.2|11752.7|11752|594
1629880800000|2021-08-25 08:40:00|11753.8|11752.9|11753.6|11753|11754.8|11754|11751.8|11750.9|444
1629881100000|2021-08-25 08:45:00|11753.8|11752.9|11754.9|11754|11755.3|11754.7|11752.7|11752|394
1629881400000|2021-08-25 08:50:00|11755|11754.1|11751.4|11750.5|11755.7|11755|11751.4|11750.5|398
1629881700000|2021-08-25 08:55:00|11751.3|11750.4|11751.7|11750.8|11752.4|11751.5|11748.6|11747.9|388
1629882000000|2021-08-25 09:00:00|11751.6|11750.7|11754|11753.1|11754.5|11753.7|11749.7|11748.9|552
1629882300000|2021-08-25 09:05:00|11753.9|11753|11754.4|11753.5|11755.3|11754.6|11752.9|11752.2|348
1629882600000|2021-08-25 09:10:00|11754.5|11753.6|11752.2|11751.6|11754.7|11754|11752.2|11751.5|341
1629882900000|2021-08-25 09:15:00|11752.4|11751.5|11755.1|11754.5|11755.7|11755|11751.3|11750.7|336
1629883200000|2021-08-25 09:20:00|11755|11754.4|11753.3|11752.7|11756|11755.3|11751.8|11751.1|349
1629883500000|2021-08-25 09:25:00|11753.4|11752.8|11751.5|11750.6|11755.4|11754.6|11751.2|11750.3|330
1629883800000|2021-08-25 09:30:00|11751.3|11750.4|11754.2|11753.6|11754.4|11753.7|11750.5|11749.7|336
1629884100000|2021-08-25 09:35:00|11754.3|11753.7|11754|11753.4|11754.4|11753.7|11750.8|11750.2|422
1629884400000|2021-08-25 09:40:00|11753.9|11753.3|11752.2|11751.3|11754.1|11753.4|11751.3|11750.4|373
1629884700000|2021-08-25 09:45:00|11752.3|11751.6|11751.6|11751|11752.9|11752.1|11750.8|11749.9|291
1629885000000|2021-08-25 09:50:00|11751.5|11750.9|11750.4|11749.5|11752.2|11751.5|11750.1|11749.4|295
1629885300000|2021-08-25 09:55:00|11750.3|11749.4|11749.3|11748.7|11751|11750.4|11748.3|11747.6|355
1629885600000|2021-08-25 10:00:00|11749.4|11748.8|11748.7|11748.1|11750.9|11750.1|11748.4|11747.7|293
1629885900000|2021-08-25 10:05:00|11748.9|11748.3|11749|11748.1|11749.8|11749.2|11747.4|11746.7|290
1629886200000|2021-08-25 10:10:00|11749.1|11748.2|11750.7|11749.8|11751.1|11750.4|11748.7|11748|248
1629886500000|2021-08-25 10:15:00|11750.5|11749.9|11748.2|11747.6|11750.5|11749.9|11746.7|11745.9|325
1629886800000|2021-08-25 10:20:00|11748.1|11747.5|11749.2|11748.6|11749.5|11748.8|11746.7|11746|348
1629887100000|2021-08-25 10:25:00|11749.1|11748.5|11749.4|11748.8|11750.8|11750.1|11747.7|11746.9|356
1629887400000|2021-08-25 10:30:00|11749.5|11748.9|11748.1|11747.2|11749.6|11749|11747.5|11746.8|267
1629887700000|2021-08-25 10:35:00|11748|11747.1|11748.5|11747.6|11748.5|11747.8|11746.8|11746|269
1629888000000|2021-08-25 10:40:00|11748.4|11747.8|11743.9|11743.3|11748.5|11747.9|11743.9|11743.3|259
1629888300000|2021-08-25 10:45:00|11744|11743.4|11743.7|11742.8|11744.8|11744.1|11743.1|11742.3|317
1629888600000|2021-08-25 10:50:00|11743.5|11742.9|11743.9|11743.3|11745.5|11744.9|11743.3|11742.6|277
1629888900000|2021-08-25 10:55:00|11744|11743.4|11747.8|11746.9|11747.8|11747.1|11743.8|11743.2|248
1629889200000|2021-08-25 11:00:00|11747.7|11747.1|11744.4|11743.8|11747.7|11747.1|11744.3|11743.6|270
1629889500000|2021-08-25 11:05:00|11744.3|11743.7|11740.7|11740.1|11745.7|11745.1|11740.2|11739.6|331
1629889800000|2021-08-25 11:10:00|11740.6|11740|11740.2|11739.6|11741.2|11740.4|11738.8|11738.2|368
1629890100000|2021-08-25 11:15:00|11740.4|11739.8|11739.5|11738.9|11740.8|11740|11739.3|11738.6|323
1629890400000|2021-08-25 11:20:00|11739.6|11739|11737.3|11736.7|11740.1|11739.5|11736.8|11736.2|287
1629890700000|2021-08-25 11:25:00|11737.4|11736.8|11736.9|11736|11737.6|11736.8|11735.3|11734.5|469
1629891000000|2021-08-25 11:30:00|11737|11736.1|11736.4|11735.8|11737|11736.1|11735.1|11734.5|383
1629891300000|2021-08-25 11:35:00|11736.5|11735.6|11739|11738.4|11739.4|11738.8|11736.4|11735.6|420
1629891600000|2021-08-25 11:40:00|11739.2|11738.3|11738.1|11737.5|11739.3|11738.5|11737.4|11736.5|267
1629891900000|2021-08-25 11:45:00|11738|11737.4|11737.4|11736.8|11738.6|11737.8|11737.3|11736.5|277
1629892200000|2021-08-25 11:50:00|11737.5|11736.9|11737.7|11736.8|11739.8|11738.9|11737.4|11736.7|204
1629892500000|2021-08-25 11:55:00|11737.6|11737|11741.2|11740.6|11742.7|11742|11737.3|11736.7|422
1629892800000|2021-08-25 12:00:00|11741.1|11740.5|11737.1|11736.5|11741.8|11741.2|11736.7|11736|578
1629893100000|2021-08-25 12:05:00|11737.2|11736.3|11737|11736.4|11737.7|11736.9|11734|11733.1|533
1629893400000|2021-08-25 12:10:00|11737.2|11736.3|11735.7|11734.8|11737.3|11736.4|11734.4|11733.5|375
1629893700000|2021-08-25 12:15:00|11735.9|11735.3|11736.6|11736|11737.4|11736.6|11735.2|11734.3|389
1629894000000|2021-08-25 12:20:00|11736.7|11735.8|11737|11736.4|11739.3|11738.6|11735.6|11734.7|477
1629894300000|2021-08-25 12:25:00|11736.9|11736.3|11735.3|11734.4|11737.4|11736.5|11735.3|11734.1|342
1629894600000|2021-08-25 12:30:00|11735.4|11734.5|11735.5|11734.9|11737.3|11736.5|11732.8|11731.9|735
1629894900000|2021-08-25 12:35:00|11735.4|11734.8|11728.4|11727.8|11735.8|11735.1|11726.6|11725.7|782
1629895200000|2021-08-25 12:40:00|11728.5|11727.9|11732.4|11731.5|11733.1|11732.2|11726.5|11725.8|700
1629895500000|2021-08-25 12:45:00|11732.3|11731.4|11732.1|11731.2|11733.5|11732.6|11731.5|11730.7|524
1629895800000|2021-08-25 12:50:00|11732|11731.4|11734.5|11733.6|11734.8|11734.1|11731.9|11731.1|450
1629896100000|2021-08-25 12:55:00|11734.4|11733.9|11733|11732.1|11735.4|11734.7|11732.7|11731.9|510
1629896400000|2021-08-25 13:00:00|11732.9|11732|11733.4|11732.8|11733.6|11732.9|11731|11730.4|492
1629896700000|2021-08-25 13:05:00|11733.5|11732.9|11743|11742.1|11743.2|11742.5|11733.3|11732.5|671
1629897000000|2021-08-25 13:10:00|11742.9|11742|11743.2|11742.6|11745.3|11744.6|11741.7|11740.9|671
1629897300000|2021-08-25 13:15:00|11743.3|11742.7|11740.4|11739.5|11744.1|11743.2|11738.5|11737.6|524
1629897600000|2021-08-25 13:20:00|11740.5|11739.6|11740.7|11740.1|11743.1|11742.3|11739.7|11738.9|540
1629897900000|2021-08-25 13:25:00|11740.6|11740|11740.1|11739.2|11741.4|11740.6|11738.6|11737.7|469
1629898200000|2021-08-25 13:30:00|11740|11739.1|11736|11735.1|11741.9|11741.2|11735|11734.1|822
1629898500000|2021-08-25 13:35:00|11736.2|11735.4|11735.6|11734.7|11738.4|11737.6|11735.3|11734.6|657
1629898800000|2021-08-25 13:40:00|11735.5|11734.6|11736.7|11735.8|11738|11737.3|11730.4|11729.7|873
1629899100000|2021-08-25 13:45:00|11736.5|11735.9|11733.3|11732.4|11738.5|11737.6|11732.6|11731.9|731
1629899400000|2021-08-25 13:50:00|11733.2|11732.6|11736|11735.1|11736.1|11735.2|11731.2|11730.6|767
1629899700000|2021-08-25 13:55:00|11736.1|11735.2|11747.5|11746.6|11750.4|11749.5|11735.1|11734.2|816
1629900000000|2021-08-25 14:00:00|11747.6|11746.7|11753.2|11752.6|11754.3|11753.5|11746.4|11745.5|976
1629900300000|2021-08-25 14:05:00|11753.3|11752.3|11750.3|11749.4|11756.1|11755.3|11749.4|11748.5|823
1629900600000|2021-08-25 14:10:00|11750.2|11749.3|11750.2|11749.3|11752.7|11751.8|11749.2|11748.5|680
1629900900000|2021-08-25 14:15:00|11750.1|11749.2|11752.9|11752|11755|11754.1|11749.9|11749|558
1629901200000|2021-08-25 14:20:00|11752.8|11751.9|11752.5|11751.9|11753.2|11752.3|11749.4|11748.5|482
1629901500000|2021-08-25 14:25:00|11752.7|11751.8|11748.4|11747.5|11753.4|11752.6|11748|11747.4|686
1629901800000|2021-08-25 14:30:00|11748.6|11747.7|11749|11748.1|11750.6|11749.8|11746.2|11745.3|663
1629902100000|2021-08-25 14:35:00|11748.6|11747.7|11753.9|11753.3|11755|11754.3|11746.5|11745.6|891
1629902400000|2021-08-25 14:40:00|11753.8|11753.2|11749.5|11748.6|11754|11753.3|11749|11748.1|642
1629902700000|2021-08-25 14:45:00|11749.4|11748.5|11753.5|11752.6|11753.9|11753.1|11746.7|11745.9|698
1629903000000|2021-08-25 14:50:00|11753.2|11752.2|11753.5|11752.6|11755.3|11754.7|11752.3|11751.6|722
1629903300000|2021-08-25 14:55:00|11753.3|11752.4|11749.7|11749.1|11754.1|11753.5|11749.4|11748.5|801
1629903600000|2021-08-25 15:00:00|11749.8|11749.2|11748.6|11747.7|11754|11753.1|11747|11746.2|760
1629903900000|2021-08-25 15:05:00|11748.8|11747.9|11751.7|11750.8|11752.7|11751.8|11747.9|11747.1|552
1629904200000|2021-08-25 15:10:00|11751.6|11750.7|11751.1|11750.2|11751.7|11750.9|11747.8|11747.1|588
1629904500000|2021-08-25 15:15:00|11751|11750.4|11747.7|11747.1|11751.1|11750.4|11747.4|11746.6|404
1629904800000|2021-08-25 15:20:00|11747.8|11746.9|11749.4|11748.8|11750.8|11750|11747.6|11746.9|473
1629905100000|2021-08-25 15:25:00|11749.5|11748.6|11749.5|11748.6|11751.1|11750.4|11746.5|11745.9|519
1629905400000|2021-08-25 15:30:00|11749.4|11748.5|11755.3|11754.7|11755.7|11754.8|11748.5|11747.6|517
1629905700000|2021-08-25 15:35:00|11755.4|11754.8|11752.5|11751.6|11755.7|11755|11752.1|11751.4|448
1629906000000|2021-08-25 15:40:00|11752.4|11751.5|11752.4|11751.5|11753.1|11752.2|11750.5|11749.9|457
1629906300000|2021-08-25 15:45:00|11752.5|11751.6|11755.4|11754.8|11755.6|11754.9|11750.8|11750|430
1629906600000|2021-08-25 15:50:00|11755.6|11754.7|11757.6|11756.7|11760.3|11759.6|11754.9|11754|523
1629906900000|2021-08-25 15:55:00|11757.5|11756.6|11756.9|11756.3|11760.2|11759.5|11756.1|11755.3|552
1629907200000|2021-08-25 16:00:00|11756.7|11756.1|11759.9|11759.3|11760.4|11759.5|11756.1|11755.5|412
1629907500000|2021-08-25 16:05:00|11760|11759.1|11761.4|11760.5|11761.5|11760.7|11758.9|11758.1|288
1629907800000|2021-08-25 16:10:00|11761.5|11760.6|11762.3|11761.4|11763.4|11762.5|11760.6|11759.8|436
1629908100000|2021-08-25 16:15:00|11762.1|11761.5|11762.9|11762|11763.1|11762.3|11761.7|11760.9|355
1629908400000|2021-08-25 16:20:00|11763|11762.1|11760.7|11759.8|11763.1|11762.2|11760.2|11759.5|349
1629908700000|2021-08-25 16:25:00|11760.8|11759.9|11760.5|11759.6|11761.5|11760.7|11759.8|11759.1|276
1629909000000|2021-08-25 16:30:00|11760.6|11760|11762.9|11762|11763.2|11762.3|11760.2|11759.4|302
1629909300000|2021-08-25 16:35:00|11763.2|11762.3|11762.1|11761.2|11763.8|11762.9|11761.6|11761|339
1629909600000|2021-08-25 16:40:00|11762|11761.1|11762.1|11761.5|11763.7|11762.8|11761.5|11760.8|315
1629909900000|2021-08-25 16:45:00|11762.2|11761.6|11760.9|11760|11763.1|11762.2|11760.5|11759.7|271
1629910200000|2021-08-25 16:50:00|11761.1|11760.2|11761.6|11760.7|11762.1|11761.3|11760.4|11759.6|245
1629910500000|2021-08-25 16:55:00|11761.7|11760.8|11760.5|11759.9|11761.8|11760.9|11760.2|11759.5|295
1629910800000|2021-08-25 17:00:00|11760.6|11760|11760.5|11759.9|11761.3|11760.6|11759.5|11758.8|416
1629911100000|2021-08-25 17:05:00|11760.4|11759.8|11757.8|11756.9|11761.7|11760.9|11757.1|11756.4|345
1629911400000|2021-08-25 17:10:00|11757.9|11757|11756.3|11755.4|11758.2|11757.5|11755|11754.4|423
1629911700000|2021-08-25 17:15:00|11756.2|11755.3|11756|11755.1|11756.3|11755.7|11754.8|11754|242
1629912000000|2021-08-25 17:20:00|11755.9|11755|11754.5|11753.6|11756.7|11755.9|11754.3|11753.6|327
1629912300000|2021-08-25 17:25:00|11754.2|11753.7|11756.7|11755.8|11756.8|11756.1|11753.7|11753.1|379
1629912600000|2021-08-25 17:30:00|11756.8|11755.9|11757.6|11757|11758.1|11757.4|11755.9|11755|271
1629912900000|2021-08-25 17:35:00|11757.5|11756.9|11758.9|11758.3|11759.3|11758.7|11757.3|11756.6|290
1629913200000|2021-08-25 17:40:00|11758.6|11758|11760.1|11759.2|11761.7|11760.8|11758.5|11757.9|386
1629913500000|2021-08-25 17:45:00|11760.2|11759.3|11759.2|11758.6|11760.2|11759.4|11758.7|11758|320
1629913800000|2021-08-25 17:50:00|11759.1|11758.5|11760.5|11759.9|11761.1|11760.5|11759|11758.4|194
1629914100000|2021-08-25 17:55:00|11760.6|11759.7|11759.9|11759.3|11760.7|11760|11759.3|11758.7|224
1629914400000|2021-08-25 18:00:00|11760|11759.4|11761.6|11760.7|11762.6|11762|11759.9|11759.3|270
1629914700000|2021-08-25 18:05:00|11761.7|11760.8|11763.4|11762.5|11763.7|11762.9|11761.3|11760.6|306
1629915000000|2021-08-25 18:10:00|11763.3|11762.4|11773.4|11772.8|11774.9|11773.7|11762.9|11762.2|611
1629915300000|2021-08-25 18:15:00|11773.3|11772.7|11771.6|11771|11773.5|11772.8|11770.2|11769.3|507
1629915600000|2021-08-25 18:20:00|11771.7|11771.1|11771.2|11770.3|11774.3|11773.6|11771.1|11770.3|417
1629915900000|2021-08-25 18:25:00|11771.3|11770.7|11772.4|11771.8|11772.6|11772|11770.5|11769.7|318
1629916200000|2021-08-25 18:30:00|11772.5|11771.9|11772.4|11771.8|11773.7|11773.1|11771.3|11770.6|306
1629916500000|2021-08-25 18:35:00|11772.3|11771.7|11771.7|11770.8|11773.3|11772.5|11770.7|11770.1|366
1629916800000|2021-08-25 18:40:00|11771.6|11771|11773.9|11773|11774.3|11773.6|11771|11770.2|395
1629917100000|2021-08-25 18:45:00|11773.5|11772.9|11771.4|11770.8|11774.7|11773.9|11771.3|11770.6|299
1629917400000|2021-08-25 18:50:00|11771.3|11770.7|11772|11771.4|11773.4|11772.7|11771.2|11770.5|291
1629917700000|2021-08-25 18:55:00|11772.1|11771.5|11771.6|11771|11773.8|11773.1|11771.1|11770.5|431
1629918000000|2021-08-25 19:00:00|11771.7|11771.1|11772|11771.4|11772.6|11772|11771.4|11770.7|286
1629918300000|2021-08-25 19:05:00|11771.9|11771.3|11769.6|11769|11772|11771.4|11769.1|11768.4|310
1629918600000|2021-08-25 19:10:00|11769.7|11769.1|11768.2|11767.3|11769.9|11769.1|11767.6|11766.8|257
1629918900000|2021-08-25 19:15:00|11768.3|11767.4|11766.6|11765.7|11768.5|11767.6|11766.5|11765.6|209
1629919200000|2021-08-25 19:20:00|11766.4|11765.8|11767.6|11766.7|11768.2|11767.3|11766.4|11765.6|194
1629919500000|2021-08-25 19:25:00|11767.7|11766.8|11767.2|11766.3|11767.8|11766.9|11767|11766.3|113
1629919800000|2021-08-25 19:30:00|11767.1|11766.2|11766.3|11765.4|11767.7|11766.9|11766.1|11765.4|171
1629920100000|2021-08-25 19:35:00|11766.4|11765.5|11766.3|11765.4|11766.9|11766|11765.9|11765|141
1629920400000|2021-08-25 19:40:00|11766.4|11765.5|11767.3|11766.4|11767.5|11766.6|11766.1|11765.3|159
1629920700000|2021-08-25 19:45:00|11767.4|11766.5|11768.5|11767.6|11768.5|11767.8|11767|11766.1|171
1629921000000|2021-08-25 19:50:00|11768.4|11767.5|11771|11770.4|11771.2|11770.4|11768.1|11767.2|369
1629921300000|2021-08-25 19:55:00|11770.9|11770.3|11771.6|11771|11772.8|11771.9|11770.3|11769.7|362
1629921600000|2021-08-25 20:00:00|11771.3|11770.7|11770.3|11769.7|11771.7|11770.9|11769.6|11768.9|254
1629921900000|2021-08-25 20:05:00|11770.4|11769.5|11771.2|11770.3|11771.3|11770.5|11770.1|11769.4|98
1629922200000|2021-08-25 20:10:00|11771.1|11770.2|11771.8|11770.9|11771.9|11771.2|11771|11770.2|100
1629922500000|2021-08-25 20:15:00|11771.7|11771.1|11771.6|11771|11772.3|11771.5|11771.1|11770.4|133
1629922800000|2021-08-25 20:20:00|11771.7|11770.8|11772.7|11771.8|11772.7|11771.9|11771.7|11770.8|79
1629923100000|2021-08-25 20:25:00|11772.6|11772|11773.2|11772.3|11773.7|11772.8|11772.6|11771.8|93
1629923400000|2021-08-25 20:30:00|11773.3|11772.4|11773.2|11772.3|11773.8|11773|11773|11772.1|164
1629923700000|2021-08-25 20:35:00|11773.3|11772.4|11773.2|11772.3|11773.4|11772.6|11772.9|11772|59
1629924000000|2021-08-25 20:40:00|11773.3|11772.4|11773.2|11772.3|11773.3|11772.5|11772.7|11771.8|103
1629924300000|2021-08-25 20:45:00|11773.1|11772.2|11774.3|11773.4|11774.4|11773.5|11773.1|11772.2|96
1629924600000|2021-08-25 20:50:00|11774.2|11773.3|11772.9|11772|11775.1|11774.2|11772.9|11772|132
1629924900000|2021-08-25 20:55:00|11772.8|11771.9|11773.8|11771.1|11773.9|11772.5|11772.4|11771|234
1629925200000|2021-08-25 21:00:00|11773.1|11771.9|11773.3|11769.6|11774.7|11772|11772.9|11769.6|27
1629925500000|2021-08-25 21:05:00|11772.9|11769.5|11770.7|11767.9|11774.3|11769.5|11770|11763.3|145
1629925800000|2021-08-25 21:10:00|11770.8|11767.3|11771.1|11768.3|11773.8|11769.3|11770.3|11767.3|202
1629926100000|2021-08-25 21:15:00|11771|11768|11774.3|11768.1|11775.6|11768.9|11771|11767.4|132
1629926400000|2021-08-25 21:20:00|11774.4|11768.2|11774.4|11768.2|11775.2|11770.9|11773.8|11767.6|127
1629926700000|2021-08-25 21:25:00|11774|11767.9|11774.6|11768.2|11774.9|11768.6|11773.3|11767.7|124
1629927000000|2021-08-25 21:30:00|11774.7|11768|11774.5|11769.2|11775.7|11769.8|11774.1|11768|177
1629927300000|2021-08-25 21:35:00|11774.4|11768.9|11774.7|11769.7|11774.7|11769.8|11773.9|11768.5|209
1629927600000|2021-08-25 21:40:00|11774.3|11768.8|11773.3|11769.2|11774.6|11769.7|11772.5|11768.2|231
1629927900000|2021-08-25 21:45:00|11773.4|11768.4|11772.6|11768.3|11774.2|11769.4|11772|11767.8|304
1629928200000|2021-08-25 21:50:00|11772.5|11768.4|11773.8|11768.6|11774.4|11770.3|11772|11767.7|389
1629928500000|2021-08-25 21:55:00|11774.1|11768.9|11774.5|11768.1|11774.7|11770.5|11773.5|11767.6|354
1629928800000|2021-08-25 22:00:00|11774.3|11768.2|11772.5|11771.2|11774.6|11772.6|11772.2|11767.9|389
1629929100000|2021-08-25 22:05:00|11772.6|11771.3|11771.7|11770.8|11772.7|11771.4|11771.2|11770.3|174
1629929400000|2021-08-25 22:10:00|11771.6|11770.7|11771.7|11770.8|11772.4|11771.4|11771.4|11770.3|64
1629929700000|2021-08-25 22:15:00|11771.8|11770.9|11772.2|11771.3|11772.3|11771.4|11771.5|11770.6|65
1629930000000|2021-08-25 22:20:00|11771.7|11770.8|11771.5|11770.6|11771.8|11770.9|11771.1|11770.2|80
1629930300000|2021-08-25 22:25:00|11771.3|11770.4|11771.2|11770.3|11771.6|11770.7|11771|11770.1|77
1629930600000|2021-08-25 22:30:00|11771.3|11770.4|11772.2|11771.3|11772.5|11771.6|11770.7|11769.8|162
1629930900000|2021-08-25 22:35:00|11772.3|11771.4|11772.7|11771.8|11773.4|11772.5|11770.8|11769.9|162
1629931200000|2021-08-25 22:40:00|11772.8|11771.9|11773|11772.1|11773.6|11772.7|11772.8|11771.9|86
1629931500000|2021-08-25 22:45:00|11773.1|11772.2|11772.9|11772|11773.4|11772.5|11772.7|11771.8|63
1629931800000|2021-08-25 22:50:00|11772.8|11771.9|11772.5|11771.6|11772.9|11772|11772.5|11771.6|46
1629932100000|2021-08-25 22:55:00|11772.4|11771.5|11771.4|11770.5|11772.6|11771.7|11771.2|11770.3|80
1629932400000|2021-08-25 23:00:00|11771.3|11770.4|11772|11771.1|11772.3|11771.4|11770.9|11770|83
1629932700000|2021-08-25 23:05:00|11771.9|11771|11771.6|11770.7|11772|11771.2|11771.2|11770.3|54
1629933000000|2021-08-25 23:10:00|11771.5|11770.6|11771.2|11770.3|11771.8|11770.9|11771.2|11770.3|55
1629933300000|2021-08-25 23:15:00|11771.3|11770.4|11771.8|11770.9|11772|11771.2|11770.8|11769.9|55
1629933600000|2021-08-25 23:20:00|11771.9|11771|11772.1|11771.2|11772.2|11771.3|11771.6|11770.7|63
1629933900000|2021-08-25 23:25:00|11771.8|11771.3|11772.7|11771.8|11772.7|11771.8|11771.8|11771.2|45
1629934200000|2021-08-25 23:30:00|11772.4|11771.6|11772.3|11771.4|11772.6|11771.7|11772.2|11771.3|37
1629934500000|2021-08-25 23:35:00|11772.4|11771.5|11772.9|11772|11772.9|11772.2|11772.2|11771.4|56
1629934800000|2021-08-25 23:40:00|11772.8|11771.9|11772.3|11771.4|11772.9|11772.2|11772.2|11771.3|36
1629935100000|2021-08-25 23:45:00|11772.1|11771.2|11771.9|11771|11772.3|11771.5|11771.3|11770.5|66
1629935400000|2021-08-25 23:50:00|11771.8|11770.9|11771.9|11771|11772|11771.1|11771.3|11770.4|74
1629935700000|2021-08-25 23:55:00|11772|11771.1|11772.5|11771.6|11772.5|11771.6|11771.8|11770.9|77
1629936000000|2021-08-26 00:00:00|11772.2|11771.3|11773.3|11772.7|11773.5|11772.8|11770.7|11770|212
1629936300000|2021-08-26 00:05:00|11773.4|11772.8|11772.9|11772|11774.3|11773.4|11772.6|11771.7|123
1629936600000|2021-08-26 00:10:00|11772.8|11771.9|11772.4|11771.5|11773.5|11772.6|11772.4|11771.5|111
1629936900000|2021-08-26 00:15:00|11772.6|11771.7|11771.1|11770.2|11772.9|11772.1|11770.2|11769.4|214
1629937200000|2021-08-26 00:20:00|11771|11770.1|11769.7|11768.8|11771.3|11770.5|11769|11768.3|265
1629937500000|2021-08-26 00:25:00|11769.8|11768.9|11769.4|11768.5|11770.3|11769.4|11768.3|11767.4|168
1629937800000|2021-08-26 00:30:00|11769.5|11768.6|11769.3|11768.4|11769.9|11769.2|11768.9|11768.2|179
1629938100000|2021-08-26 00:35:00|11769.2|11768.3|11767.6|11767|11769.3|11768.4|11767.1|11766.3|155
1629938400000|2021-08-26 00:40:00|11767.5|11766.9|11767.8|11767.2|11768.2|11767.4|11767.1|11766.4|81
1629938700000|2021-08-26 00:45:00|11767.9|11767.3|11768.2|11767.6|11768.3|11767.6|11767.7|11766.8|93
1629939000000|2021-08-26 00:50:00|11768.3|11767.4|11767.5|11766.6|11770.3|11769.6|11767.3|11766.4|302
1629939300000|2021-08-26 00:55:00|11767.4|11766.5|11767.4|11766.5|11768.3|11767.4|11766.6|11765.9|236
1629939600000|2021-08-26 01:00:00|11767.3|11766.4|11766|11765.4|11767.3|11766.5|11765.3|11764.4|249
1629939900000|2021-08-26 01:05:00|11766.2|11765.3|11763.3|11762.4|11766.4|11765.5|11763.1|11762.3|222
1629940200000|2021-08-26 01:10:00|11763.4|11762.5|11764.2|11763.3|11765.2|11764.5|11763.4|11762.5|272
1629940500000|2021-08-26 01:15:00|11764.1|11763.2|11765.4|11764.5|11765.5|11764.7|11763.3|11762.4|264
1629940800000|2021-08-26 01:20:00|11765.5|11764.6|11764.1|11763.5|11765.5|11764.7|11763.5|11762.7|204
1629941100000|2021-08-26 01:25:00|11764|11763.4|11764.5|11763.6|11764.9|11764.1|11763.4|11762.7|214
1629941400000|2021-08-26 01:30:00|11764.4|11763.5|11766|11765.1|11766.1|11765.2|11764|11763.2|302
1629941700000|2021-08-26 01:35:00|11766.1|11765.2|11764.2|11763.3|11766.3|11765.7|11763.8|11763.1|221
1629942000000|2021-08-26 01:40:00|11764.3|11763.4|11763.4|11762.8|11764.6|11763.8|11763.4|11762.7|153
1629942300000|2021-08-26 01:45:00|11763.6|11762.7|11766.4|11765.8|11767.3|11766.5|11763.3|11762.7|217
1629942600000|2021-08-26 01:50:00|11766.3|11765.7|11767.3|11766.4|11768.3|11767.4|11765.6|11764.8|216
1629942900000|2021-08-26 01:55:00|11767.4|11766.5|11766.2|11765.6|11767.7|11767|11765|11764.2|252
1629943200000|2021-08-26 02:00:00|11766.1|11765.5|11765.2|11764.3|11766.4|11765.8|11764|11763.2|248
1629943500000|2021-08-26 02:05:00|11765.1|11764.2|11764.7|11763.8|11765.4|11764.6|11764|11763.2|222
1629943800000|2021-08-26 02:10:00|11764.8|11763.9|11764.5|11763.9|11765.3|11764.6|11764.1|11763.3|184
1629944100000|2021-08-26 02:15:00|11764.7|11763.8|11764.5|11763.6|11764.8|11764|11763.1|11762.3|263
1629944400000|2021-08-26 02:20:00|11764.3|11763.7|11764.3|11763.4|11764.7|11763.8|11763.5|11762.6|209
1629944700000|2021-08-26 02:25:00|11764.4|11763.5|11763|11762.4|11764.4|11763.6|11763|11762.2|188
1629945000000|2021-08-26 02:30:00|11763.1|11762.5|11765.5|11764.6|11765.5|11764.7|11763|11762.4|213
1629945300000|2021-08-26 02:35:00|11765.4|11764.5|11764.9|11764.3|11765.6|11764.7|11764.3|11763.5|146
1629945600000|2021-08-26 02:40:00|11765|11764.1|11764.9|11764|11765.4|11764.5|11763.5|11762.7|192
1629945900000|2021-08-26 02:45:00|11765|11764.1|11764.3|11763.4|11765|11764.3|11763.8|11762.9|147
1629946200000|2021-08-26 02:50:00|11764.2|11763.3|11764.5|11763.6|11764.9|11764.2|11764|11763.1|143
1629946500000|2021-08-26 02:55:00|11764.3|11763.7|11765|11764.4|11765.4|11764.6|11763.8|11763.1|216
1629946800000|2021-08-26 03:00:00|11765.2|11764.3|11765.2|11764.6|11765.4|11764.8|11764.2|11763.4|146
1629947100000|2021-08-26 03:05:00|11765.3|11764.4|11765.5|11764.6|11765.5|11764.7|11764.2|11763.5|127
1629947400000|2021-08-26 03:10:00|11765.4|11764.5|11763.7|11762.8|11765.7|11764.8|11763.4|11762.7|169
1629947700000|2021-08-26 03:15:00|11763.8|11762.9|11764.5|11763.6|11764.5|11763.6|11763.3|11762.4|174
1629948000000|2021-08-26 03:20:00|11764.4|11763.5|11763.3|11762.7|11764.5|11763.7|11763.2|11762.4|143
1629948300000|2021-08-26 03:25:00|11763.4|11762.8|11763.5|11762.6|11763.7|11763|11762.8|11762|233
1629948600000|2021-08-26 03:30:00|11763.4|11762.5|11762.3|11761.4|11763.8|11762.9|11761.8|11761|209
1629948900000|2021-08-26 03:35:00|11762.4|11761.5|11762.7|11761.8|11762.9|11762.1|11761.6|11760.8|186
1629949200000|2021-08-26 03:40:00|11762.8|11761.9|11762.7|11761.8|11763.6|11762.7|11762.4|11761.6|137
1629949500000|2021-08-26 03:45:00|11762.6|11761.7|11762.3|11761.4|11762.9|11762.1|11762.2|11761.3|121
1629949800000|2021-08-26 03:50:00|11762.4|11761.5|11761.9|11761|11762.5|11761.6|11761.8|11761|115
1629950100000|2021-08-26 03:55:00|11762|11761.1|11763.2|11762.6|11763.7|11762.9|11761.8|11761|170
1629950400000|2021-08-26 04:00:00|11763.3|11762.4|11763.3|11762.4|11764.3|11763.4|11763|11762.1|144
1629950700000|2021-08-26 04:05:00|11763.4|11762.5|11764.4|11763.5|11764.5|11763.6|11762.2|11761.4|130
1629951000000|2021-08-26 04:10:00|11764.5|11763.6|11764.8|11764.2|11764.9|11764.3|11763.8|11763.1|130
1629951300000|2021-08-26 04:15:00|11765|11764.1|11765.8|11765.2|11766.1|11765.5|11764.8|11764|112
1629951600000|2021-08-26 04:20:00|11765.9|11765.3|11765.8|11764.9|11766|11765.3|11765.2|11764.5|78
1629951900000|2021-08-26 04:25:00|11765.6|11764.7|11764.8|11764.2|11765.8|11765.1|11764.7|11763.9|58
1629952200000|2021-08-26 04:30:00|11764.7|11764.1|11766.8|11765.9|11766.8|11766.1|11764.7|11764.1|113
1629952500000|2021-08-26 04:35:00|11766.7|11765.8|11767.8|11766.9|11767.9|11767|11766.1|11765.3|121
1629952800000|2021-08-26 04:40:00|11767.9|11767|11767.4|11766.5|11767.9|11767.2|11767.2|11766.4|80
1629953100000|2021-08-26 04:45:00|11767.5|11766.6|11766.2|11765.3|11767.5|11766.7|11766.1|11765.2|100
1629953400000|2021-08-26 04:50:00|11766.3|11765.4|11765.9|11765|11766.5|11765.7|11765.6|11764.7|90
1629953700000|2021-08-26 04:55:00|11765.8|11765.2|11764.6|11763.7|11765.9|11765.2|11763.7|11762.8|238
1629954000000|2021-08-26 05:00:00|11764.7|11763.8|11764.4|11763.5|11765.3|11764.4|11764.2|11763.3|141
1629954300000|2021-08-26 05:05:00|11764.3|11763.4|11764.5|11763.6|11764.6|11763.7|11763.5|11762.6|146
1629954600000|2021-08-26 05:10:00|11764.6|11763.7|11765|11764.1|11765.4|11764.7|11764.3|11763.5|118
1629954900000|2021-08-26 05:15:00|11764.9|11764|11765.7|11764.8|11765.7|11764.8|11764.3|11763.4|119
1629955200000|2021-08-26 05:20:00|11765.5|11764.9|11766.2|11765.3|11767.1|11766.3|11765.4|11764.7|147
1629955500000|2021-08-26 05:25:00|11766.3|11765.4|11766.8|11766.2|11767|11766.4|11765.8|11764.9|181
1629955800000|2021-08-26 05:30:00|11767|11766.1|11768.3|11767.4|11768.7|11767.9|11766.9|11766.1|167
1629956100000|2021-08-26 05:35:00|11768.4|11767.5|11768.7|11767.8|11769.2|11768.4|11767.8|11766.9|174
1629956400000|2021-08-26 05:40:00|11768.4|11767.7|11767.6|11767|11770.3|11769.4|11767.5|11766.9|218
1629956700000|2021-08-26 05:45:00|11767.8|11766.9|11768.7|11767.8|11769.1|11768.2|11767.3|11766.5|227
1629957000000|2021-08-26 05:50:00|11768.6|11767.7|11769.5|11768.6|11769.9|11769.1|11767.9|11767.2|216
1629957300000|2021-08-26 05:55:00|11769.4|11768.5|11765.8|11764.9|11769.8|11769.1|11765.4|11764.5|361
1629957600000|2021-08-26 06:00:00|11765.7|11764.8|11766.6|11765.7|11768.7|11767.8|11765.7|11764.8|321
1629957900000|2021-08-26 06:05:00|11766.7|11765.8|11766.1|11765.2|11767.7|11766.8|11765.4|11764.8|313
1629958200000|2021-08-26 06:10:00|11766|11765.1|11765.7|11764.8|11768|11767.2|11764.4|11763.6|437
1629958500000|2021-08-26 06:15:00|11765.6|11764.7|11764.5|11763.9|11766.1|11765.2|11763.5|11762.6|410
1629958800000|2021-08-26 06:20:00|11764.7|11763.8|11762.8|11761.9|11764.8|11763.9|11762.5|11761.8|393
1629959100000|2021-08-26 06:25:00|11762.5|11761.7|11761.9|11761|11762.9|11762|11760.4|11759.5|370
1629959400000|2021-08-26 06:30:00|11762.3|11761.4|11762.3|11761.7|11763|11762.2|11760.8|11760|430
1629959700000|2021-08-26 06:35:00|11762.4|11761.8|11762.5|11761.6|11763.8|11762.9|11760.3|11759.6|439
1629960000000|2021-08-26 06:40:00|11762.6|11761.7|11760.8|11760.2|11762.6|11761.7|11759.7|11759|335
1629960300000|2021-08-26 06:45:00|11760.7|11760.1|11761.1|11760.5|11762.4|11761.7|11760.3|11759.7|308
1629960600000|2021-08-26 06:50:00|11761.2|11760.3|11758.8|11758.2|11762.4|11761.6|11758.1|11757.4|407
1629960900000|2021-08-26 06:55:00|11758.9|11758.3|11757.9|11757|11759.2|11758.5|11756.8|11756|522
1629961200000|2021-08-26 07:00:00|11757.8|11756.9|11764.1|11763.2|11765.2|11764.3|11756.9|11756.3|642
1629961500000|2021-08-26 07:05:00|11764.2|11763.5|11767|11766.1|11767.5|11766.6|11764|11763.3|728
1629961800000|2021-08-26 07:10:00|11766.8|11766.2|11767.9|11767|11768.3|11767.6|11764.3|11763.7|639
1629962100000|2021-08-26 07:15:00|11767.8|11766.9|11767.7|11767.1|11770.9|11770.3|11767.3|11766.5|442
1629962400000|2021-08-26 07:20:00|11767.9|11767.3|11766.6|11766|11768.8|11768.2|11764.8|11764.1|479
1629962700000|2021-08-26 07:25:00|11766.8|11766.2|11771.3|11770.4|11771.8|11771.1|11766.8|11766.2|504
1629963000000|2021-08-26 07:30:00|11771.2|11770.3|11771.4|11770.5|11772.6|11771.9|11769.3|11768.4|538
1629963300000|2021-08-26 07:35:00|11771.2|11770.3|11773.3|11772.4|11775.2|11774.5|11770.3|11769.7|715
1629963600000|2021-08-26 07:40:00|11773.1|11772.5|11771.5|11770.9|11773.8|11773|11770.7|11770.1|471
1629963900000|2021-08-26 07:45:00|11771.6|11771|11768.3|11767.4|11771.8|11771.2|11765.9|11765.3|508
1629964200000|2021-08-26 07:50:00|11768.2|11767.3|11766.3|11765.7|11768.4|11767.6|11765.1|11764.3|482
1629964500000|2021-08-26 07:55:00|11766.5|11765.9|11770.3|11769.4|11770.9|11770.1|11766.5|11765.9|500
1629964800000|2021-08-26 08:00:00|11770.2|11769.3|11766.4|11765.8|11770.3|11769.5|11765.3|11764.7|500
1629965100000|2021-08-26 08:05:00|11766.3|11765.7|11763.5|11762.9|11767.1|11766.2|11763.3|11762.5|492
1629965400000|2021-08-26 08:10:00|11763.4|11762.8|11764.2|11763.6|11766.3|11765.5|11762.8|11762.2|356
1629965700000|2021-08-26 08:15:00|11764|11763.4|11762.5|11761.9|11766.8|11766.1|11762|11761.2|389
1629966000000|2021-08-26 08:20:00|11762.6|11762|11761.2|11760.3|11763.9|11763.1|11760.7|11760|372
1629966300000|2021-08-26 08:25:00|11761|11760.4|11760.4|11759.8|11761.6|11761|11759.6|11758.7|474
1629966600000|2021-08-26 08:30:00|11760.3|11759.7|11761.4|11760.5|11763.4|11762.6|11758.7|11758.1|437
1629966900000|2021-08-26 08:35:00|11761.2|11760.6|11762.4|11761.5|11762.5|11761.7|11759.6|11758.9|506
1629967200000|2021-08-26 08:40:00|11762.5|11761.6|11764.6|11764|11765.1|11764.4|11761.2|11760.4|468
1629967500000|2021-08-26 08:45:00|11764.7|11763.8|11760.9|11760.3|11766.7|11766|11760.8|11760.2|481
1629967800000|2021-08-26 08:50:00|11761|11760.4|11760.4|11759.5|11761.6|11761|11759.4|11758.6|437
1629968100000|2021-08-26 08:55:00|11760.3|11759.4|11759.5|11758.6|11761.4|11760.7|11758.8|11758.1|401
1629968400000|2021-08-26 09:00:00|11759.6|11758.7|11762.6|11762|11763.9|11763.1|11759.1|11758.5|506
1629968700000|2021-08-26 09:05:00|11762.7|11762.1|11762.6|11761.7|11763.1|11762.2|11760.1|11759.3|435
1629969000000|2021-08-26 09:10:00|11762.5|11761.6|11759.4|11758.8|11763.5|11762.6|11759.3|11758.7|392
1629969300000|2021-08-26 09:15:00|11759.6|11759|11760.6|11760|11760.9|11760.1|11758.7|11758|387
1629969600000|2021-08-26 09:20:00|11760.8|11759.9|11760.6|11760|11761.2|11760.4|11759.4|11758.6|263
1629969900000|2021-08-26 09:25:00|11760.7|11759.8|11763.4|11762.8|11764|11763.3|11760.6|11759.8|317
1629970200000|2021-08-26 09:30:00|11763.3|11762.7|11765.4|11764.5|11766.3|11765.6|11763.2|11762.5|356
1629970500000|2021-08-26 09:35:00|11764.9|11764.3|11767.9|11767.3|11768.2|11767.5|11764.8|11764|336
1629970800000|2021-08-26 09:40:00|11767.8|11767.2|11767.5|11766.9|11768.1|11767.3|11766.1|11765.4|265
1629971100000|2021-08-26 09:45:00|11767.4|11766.8|11769.4|11768.5|11769.9|11769.3|11767.1|11766.4|338
1629971400000|2021-08-26 09:50:00|11769.3|11768.7|11769.2|11768.6|11769.6|11768.9|11767.8|11767.1|249
1629971700000|2021-08-26 09:55:00|11769.1|11768.5|11770.3|11769.4|11770.4|11769.6|11768.9|11768.2|274
1629972000000|2021-08-26 10:00:00|11770.4|11769.5|11774.3|11773.7|11774.4|11773.7|11770.3|11769.4|462
1629972300000|2021-08-26 10:05:00|11774.2|11773.6|11773.9|11773.3|11775|11774.4|11771.7|11771.1|375
1629972600000|2021-08-26 10:10:00|11774.2|11773.6|11778.8|11778.2|11778.9|11778.3|11773.4|11772.8|297
1629972900000|2021-08-26 10:15:00|11778.9|11778.3|11775.2|11774.6|11779|11778.3|11773.7|11773.1|278
1629973200000|2021-08-26 10:20:00|11775.1|11774.5|11773.1|11772.5|11775.6|11775|11773|11772.4|241
1629973500000|2021-08-26 10:25:00|11773|11772.4|11773.1|11772.5|11774|11773.3|11772.4|11771.7|176
1629973800000|2021-08-26 10:30:00|11773.3|11772.7|11773.1|11772.5|11773.7|11773.1|11772.2|11771.5|199
1629974100000|2021-08-26 10:35:00|11773.2|11772.6|11776.6|11776|11776.7|11776.1|11773|11772.4|274
1629974400000|2021-08-26 10:40:00|11776.5|11775.9|11775.5|11774.9|11777.1|11776.5|11774.5|11773.8|191
1629974700000|2021-08-26 10:45:00|11775.6|11775|11775.3|11774.4|11775.7|11775|11774.4|11773.6|175
1629975000000|2021-08-26 10:50:00|11775.4|11774.5|11776.5|11775.9|11776.8|11776|11775.1|11774.4|274
1629975300000|2021-08-26 10:55:00|11776.6|11776|11775.3|11774.7|11777.6|11777|11775.2|11774.5|365
1629975600000|2021-08-26 11:00:00|11775.2|11774.6|11775.6|11775|11776.4|11775.7|11774.7|11774|268
1629975900000|2021-08-26 11:05:00|11775.7|11775.1|11775|11774.4|11776.4|11775.7|11774.9|11774|278
1629976200000|2021-08-26 11:10:00|11774.9|11774.3|11774.9|11774|11776.2|11775.4|11773.9|11773.2|243
1629976500000|2021-08-26 11:15:00|11774.8|11773.9|11777|11776.4|11778.1|11777.5|11774.5|11773.7|313
1629976800000|2021-08-26 11:20:00|11776.9|11776.3|11778.7|11778.1|11779.4|11778.8|11776.9|11776.3|306
1629977100000|2021-08-26 11:25:00|11778.6|11778|11776.9|11776.3|11779.4|11778.6|11776.3|11775.7|311
1629977400000|2021-08-26 11:30:00|11776.8|11776.2|11771.7|11770.8|11776.9|11776.3|11770.8|11770.1|556
1629977700000|2021-08-26 11:35:00|11771.6|11770.7|11773.2|11772.3|11775.8|11775.2|11769.5|11768.8|477
1629978000000|2021-08-26 11:40:00|11773.1|11772.2|11774.1|11773.5|11774.3|11773.6|11771.6|11771|391
1629978300000|2021-08-26 11:45:00|11774.2|11773.6|11776|11775.4|11776.9|11776.2|11774.2|11773.6|432
1629978600000|2021-08-26 11:50:00|11775.9|11775.3|11774.8|11774.2|11777.1|11776.5|11774.7|11774.1|261
1629978900000|2021-08-26 11:55:00|11775.1|11774.5|11769.9|11769.3|11775.1|11774.5|11767.5|11766.9|657
1629979200000|2021-08-26 12:00:00|11769.7|11769.1|11768.2|11767.6|11770.3|11769.7|11767.6|11766.9|465
1629979500000|2021-08-26 12:05:00|11768.1|11767.5|11769.1|11768.2|11770.4|11769.7|11766.3|11765.5|409
1629979800000|2021-08-26 12:10:00|11769|11768.4|11767.3|11766.7|11769.6|11768.7|11766|11765.2|466
1629980100000|2021-08-26 12:15:00|11767.2|11766.6|11771.3|11770.4|11771.6|11770.8|11766.9|11766.1|410
1629980400000|2021-08-26 12:20:00|11771.4|11770.5|11771.2|11770.6|11773.3|11772.5|11770.2|11769.5|464
1629980700000|2021-08-26 12:25:00|11771.3|11770.7|11769.6|11768.3|11771.3|11770.7|11768.7|11767.7|356
1629981000000|2021-08-26 12:30:00|11770.3|11767.8|11772.5|11771.9|11776.5|11775.6|11769.5|11767.8|774
1629981300000|2021-08-26 12:35:00|11772.6|11771.7|11764.1|11763.5|11772.7|11771.9|11761.5|11760.6|1123
1629981600000|2021-08-26 12:40:00|11764.2|11763.3|11761.2|11760.3|11765.1|11764.2|11756.2|11755.3|893
1629981900000|2021-08-26 12:45:00|11761.1|11760.2|11763.3|11762.4|11764|11763.3|11757.8|11757|745
1629982200000|2021-08-26 12:50:00|11763.4|11762.5|11756.7|11755.8|11763.4|11762.5|11752.3|11751.4|761
1629982500000|2021-08-26 12:55:00|11756.8|11755.9|11756.3|11755.4|11759.1|11758.2|11754.3|11753.5|708
1629982800000|2021-08-26 13:00:00|11756.1|11755.5|11756.3|11755.4|11760.5|11759.6|11754.8|11753.9|773
1629983100000|2021-08-26 13:05:00|11756.6|11755.7|11752|11751.1|11757|11756.1|11748.9|11748|826
1629983400000|2021-08-26 13:10:00|11751.8|11750.9|11754.1|11753.2|11754.4|11753.5|11748.9|11748|672
1629983700000|2021-08-26 13:15:00|11754.2|11753.3|11752.8|11751.9|11756.3|11755.4|11750.7|11749.8|689
1629984000000|2021-08-26 13:20:00|11752.7|11751.8|11751.8|11751.2|11753.5|11752.6|11750.1|11749.2|661
1629984300000|2021-08-26 13:25:00|11752|11751.1|11756.1|11755.2|11756.4|11755.5|11750.6|11749.7|646
1629984600000|2021-08-26 13:30:00|11755.9|11755|11755.1|11754.2|11758.4|11757.5|11753.9|11753|716
1629984900000|2021-08-26 13:35:00|11754.9|11754|11751.9|11751|11755|11754.2|11750|11749.2|731
1629985200000|2021-08-26 13:40:00|11751.8|11750.9|11755.5|11754.6|11756.4|11755.5|11749.3|11748.4|750
1629985500000|2021-08-26 13:45:00|11755.8|11754.9|11752.3|11751.4|11756.5|11755.6|11752.2|11751.3|676
1629985800000|2021-08-26 13:50:00|11752.7|11751.8|11752.3|11751.7|11754.8|11754|11750.8|11750.1|516
1629986100000|2021-08-26 13:55:00|11752.5|11751.6|11754.4|11753.5|11755.9|11755|11751.9|11751|625
1629986400000|2021-08-26 14:00:00|11754|11753.1|11752.8|11751.9|11754.8|11753.9|11751.8|11751.1|604
1629986700000|2021-08-26 14:05:00|11752.9|11752|11757.8|11756.9|11759.1|11758.2|11752.3|11751.6|701
1629987000000|2021-08-26 14:10:00|11757.9|11757|11765.8|11765.2|11767.9|11767|11757.5|11756.8|730
1629987300000|2021-08-26 14:15:00|11765.9|11765.3|11764|11763.1|11767|11766.4|11763.8|11763.1|661
1629987600000|2021-08-26 14:20:00|11764.2|11763.4|11763.7|11763.1|11764.5|11763.7|11762.3|11761.4|546
1629987900000|2021-08-26 14:25:00|11763.8|11763.2|11764|11763.1|11764.6|11763.7|11760.2|11759.3|831
1629988200000|2021-08-26 14:30:00|11763.9|11763|11760.4|11759.5|11765.4|11764.5|11760|11759.3|709
1629988500000|2021-08-26 14:35:00|11760.3|11759.4|11753.4|11752.8|11760.8|11760|11753.3|11752.4|857
1629988800000|2021-08-26 14:40:00|11753.5|11752.6|11754.3|11753.4|11757.4|11756.5|11752.1|11751.4|714
1629989100000|2021-08-26 14:45:00|11754.4|11753.5|11749.3|11748.4|11754.5|11753.6|11746.4|11745.6|818
1629989400000|2021-08-26 14:50:00|11749.1|11748.2|11752.4|11751.5|11756|11755.1|11748.9|11748.1|891
1629989700000|2021-08-26 14:55:00|11752.5|11751.6|11754.2|11753.6|11757.2|11756.5|11750.7|11749.8|800
1629990000000|2021-08-26 15:00:00|11754.1|11753.5|11754.4|11753.5|11756.4|11755.6|11753.4|11752.5|721
1629990300000|2021-08-26 15:05:00|11754.3|11753.4|11761.5|11760.9|11762|11761.1|11754|11753.3|691
1629990600000|2021-08-26 15:10:00|11761.6|11760.7|11760.2|11759.3|11763.3|11762.6|11758.7|11757.8|726
1629990900000|2021-08-26 15:15:00|11760|11759.1|11762.1|11761.2|11763.1|11762.3|11759.6|11758.8|597
1629991200000|2021-08-26 15:20:00|11762|11761.1|11760.5|11759.9|11763|11762.3|11758.6|11757.8|582
1629991500000|2021-08-26 15:25:00|11760.6|11760|11762|11761.1|11763.6|11762.9|11760.1|11759.3|450
1629991800000|2021-08-26 15:30:00|11762.1|11761.2|11760.1|11759.5|11763.6|11763|11759.7|11758.9|439
1629992100000|2021-08-26 15:35:00|11760|11759.4|11762.4|11761.5|11762.9|11762|11760|11759.4|445
1629992400000|2021-08-26 15:40:00|11762.3|11761.7|11761.8|11760.9|11764.1|11763.4|11761.7|11760.9|525
1629992700000|2021-08-26 15:45:00|11761.4|11760.8|11758.3|11757.4|11761.6|11760.8|11758.1|11757.3|501
1629993000000|2021-08-26 15:50:00|11758.4|11757.8|11758.9|11758|11759.5|11758.6|11757.2|11756.5|402
1629993300000|2021-08-26 15:55:00|11759.1|11758.2|11762.4|11761.8|11762.6|11761.9|11758.3|11757.6|478
1629993600000|2021-08-26 16:00:00|11762.3|11761.7|11761.7|11761.1|11762.6|11761.9|11758.8|11758.2|413
1629993900000|2021-08-26 16:05:00|11761.6|11761|11762.3|11761.7|11764.1|11763.2|11760.8|11760|327
1629994200000|2021-08-26 16:10:00|11762.2|11761.6|11760.5|11759.9|11762.9|11762.2|11760.1|11759.4|274
1629994500000|2021-08-26 16:15:00|11760.7|11760.1|11756.9|11756|11761|11760.2|11756.2|11755.6|345
1629994800000|2021-08-26 16:20:00|11757|11756.1|11759.5|11758.9|11760|11759.2|11756.7|11755.9|265
1629995100000|2021-08-26 16:25:00|11759.4|11758.8|11761.3|11760.7|11761.6|11761|11759.4|11758.7|268
1629995400000|2021-08-26 16:30:00|11761.4|11760.8|11763.2|11762.3|11763.2|11762.3|11761|11760.2|237
1629995700000|2021-08-26 16:35:00|11763.1|11762.2|11761.6|11761|11763.4|11762.6|11761.6|11760.8|208
1629996000000|2021-08-26 16:40:00|11761.7|11761.1|11760.7|11759.8|11761.9|11761.2|11760.1|11759.5|197
1629996300000|2021-08-26 16:45:00|11760.5|11759.9|11759.2|11758.6|11761.3|11760.6|11759.2|11758.5|244
1629996600000|2021-08-26 16:50:00|11759.4|11758.5|11758.8|11757.9|11759.4|11758.6|11757.2|11756.5|274
1629996900000|2021-08-26 16:55:00|11758.7|11758.1|11753|11752.1|11758.7|11758.1|11752.9|11752.1|617
1629997200000|2021-08-26 17:00:00|11753.1|11752.5|11750.5|11749.6|11754|11753.3|11749.4|11748.7|863
1629997500000|2021-08-26 17:05:00|11750.6|11749.7|11754.7|11754.1|11755.2|11754.4|11750.3|11749.4|386
1629997800000|2021-08-26 17:10:00|11754.8|11754.2|11753.9|11753|11755.4|11754.7|11753.7|11753|391
1629998100000|2021-08-26 17:15:00|11754|11753.1|11752.3|11751.4|11754.5|11753.8|11752.2|11751.3|260
1629998400000|2021-08-26 17:20:00|11752|11751.2|11751.8|11750.9|11752.6|11751.9|11750.6|11749.9|315
1629998700000|2021-08-26 17:25:00|11751.4|11750.8|11753.9|11753.3|11754.3|11753.5|11750.7|11749.9|462
1629999000000|2021-08-26 17:30:00|11753.8|11753.2|11753.3|11752.7|11754.8|11754.1|11753.3|11752.4|257
1629999300000|2021-08-26 17:35:00|11753.2|11752.6|11751.7|11751.1|11754.4|11753.6|11751.3|11750.6|265
1629999600000|2021-08-26 17:40:00|11751.6|11751|11752.3|11751.4|11752.8|11752.1|11751.4|11750.6|234
1629999900000|2021-08-26 17:45:00|11752.2|11751.6|11754.3|11753.7|11755|11754.3|11752.1|11751.5|296
1630000200000|2021-08-26 17:50:00|11754.4|11753.8|11753.4|11752.8|11755|11754.4|11753.2|11752.4|210
1630000500000|2021-08-26 17:55:00|11753.3|11752.7|11754|11753.4|11754.5|11753.9|11752.2|11751.5|252
1630000800000|2021-08-26 18:00:00|11753.9|11753.3|11753.3|11752.7|11755.9|11755.2|11753.2|11752.5|331
1630001100000|2021-08-26 18:05:00|11753.4|11752.8|11752.7|11752.1|11754|11753.3|11752.6|11751.9|276
1630001400000|2021-08-26 18:10:00|11752.8|11752.2|11751.9|11751|11753.4|11752.8|11751.2|11750.3|259
1630001700000|2021-08-26 18:15:00|11752|11751.1|11753.3|11752.4|11754.1|11753.4|11751.8|11751|257
1630002000000|2021-08-26 18:20:00|11753.4|11752.5|11753.4|11752.5|11754.1|11753.4|11753.1|11752.4|181
1630002300000|2021-08-26 18:25:00|11753.2|11752.6|11752.2|11751.6|11753.9|11753.2|11752.1|11751.4|234
1630002600000|2021-08-26 18:30:00|11752.1|11751.5|11751.3|11750.7|11753.3|11752.5|11751.1|11750.5|261
1630002900000|2021-08-26 18:35:00|11751.4|11750.8|11753.5|11752.6|11753.5|11752.8|11751.2|11750.6|231
1630003200000|2021-08-26 18:40:00|11753.6|11752.7|11755|11754.4|11755.5|11754.6|11753.4|11752.6|187
1630003500000|2021-08-26 18:45:00|11755.1|11754.5|11753.7|11753.1|11756.5|11755.8|11753.6|11753|253
1630003800000|2021-08-26 18:50:00|11753.8|11753.2|11753.9|11753|11754.9|11754.1|11753.4|11752.5|226
1630004100000|2021-08-26 18:55:00|11754|11753.1|11752.5|11751.6|11754.7|11753.9|11752.2|11751.5|254
1630004400000|2021-08-26 19:00:00|11752.7|11751.8|11753|11752.4|11754.1|11753.3|11752.4|11751.5|243
1630004700000|2021-08-26 19:05:00|11752.9|11752.3|11752|11751.1|11753.6|11752.9|11751.4|11750.5|248
1630005000000|2021-08-26 19:10:00|11752.1|11751.2|11752.2|11751.6|11752.4|11751.7|11750.9|11750.3|211
1630005300000|2021-08-26 19:15:00|11752.3|11751.7|11753|11752.1|11753.6|11752.8|11751.7|11750.9|206
1630005600000|2021-08-26 19:20:00|11752.8|11752.2|11752.9|11752|11753|11752.3|11751.6|11750.9|237
1630005900000|2021-08-26 19:25:00|11753|11752.1|11751.3|11750.7|11753|11752.3|11751.2|11750.4|166
1630006200000|2021-08-26 19:30:00|11751.2|11750.6|11752.4|11751.8|11752.6|11751.9|11750.9|11750.2|158
1630006500000|2021-08-26 19:35:00|11752.5|11751.9|11751.4|11750.8|11753.1|11752.4|11751.3|11750.5|193
1630006800000|2021-08-26 19:40:00|11751.3|11750.7|11750.9|11750.3|11752|11751.2|11750.9|11750.3|156
1630007100000|2021-08-26 19:45:00|11751|11750.4|11750.5|11749.9|11751.5|11750.8|11750.3|11749.7|166
1630007400000|2021-08-26 19:50:00|11750.7|11749.8|11751.4|11750.8|11751.6|11750.8|11750.4|11749.7|157
1630007700000|2021-08-26 19:55:00|11751.1|11750.5|11755.3|11754.7|11755.3|11754.7|11750.5|11749.9|390
1630008000000|2021-08-26 20:00:00|11755.2|11754.6|11754|11753.4|11755.4|11754.6|11752.8|11752.1|197
1630008300000|2021-08-26 20:05:00|11754.1|11753.5|11753.8|11753.2|11754.6|11754|11753.7|11752.9|74
1630008600000|2021-08-26 20:10:00|11753.7|11753.1|11754.2|11753.3|11754.9|11754|11753.7|11752.9|128
1630008900000|2021-08-26 20:15:00|11754.5|11753.6|11754.4|11753.5|11755.2|11754.3|11754.4|11753.5|76
1630009200000|2021-08-26 20:20:00|11754.3|11753.4|11753.6|11752.7|11754.4|11753.5|11752.8|11751.9|88
1630009500000|2021-08-26 20:25:00|11753.5|11752.6|11752.9|11752|11754.3|11753.4|11752.8|11751.9|107
1630009800000|2021-08-26 20:30:00|11752.8|11751.9|11752.6|11751.7|11753.4|11752.5|11752.5|11751.6|94
1630010100000|2021-08-26 20:35:00|11752.5|11751.6|11752.9|11752|11753|11752.1|11752.3|11751.4|62
1630010400000|2021-08-26 20:40:00|11752.7|11751.8|11752.6|11751.7|11752.9|11752|11752.4|11751.5|58
1630010700000|2021-08-26 20:45:00|11752.5|11751.9|11752.6|11751.7|11753.3|11752.4|11752.1|11751.2|111
1630011000000|2021-08-26 20:50:00|11752.7|11751.8|11752.3|11751.4|11753|11752.1|11751.9|11751|148
1630011300000|2021-08-26 20:55:00|11752.4|11751.5|11752.9|11751.4|11753|11751.8|11751.8|11750.8|303
1630011600000|2021-08-26 21:00:00|11753|11751.5|11753.6|11751.5|11753.6|11751.6|11753|11751|36
1630011900000|2021-08-26 21:05:00|11753.3|11751.8|11753.3|11751.6|11754|11751.9|11752.5|11750.5|73
1630012200000|2021-08-26 21:10:00|11753.6|11751.7|11757.1|11754.9|11762.9|11755.9|11752.5|11750.5|331
1630012500000|2021-08-26 21:15:00|11757|11755.1|11758|11754.4|11761.2|11755.7|11756.5|11754.1|232
1630012800000|2021-08-26 21:20:00|11758.2|11754.3|11757.7|11754.8|11759.3|11754.9|11757.3|11754|157
1630013100000|2021-08-26 21:25:00|11758.2|11754.7|11758|11754.6|11758.5|11755.1|11757.3|11753.5|119
1630013400000|2021-08-26 21:30:00|11758.1|11754.7|11756.6|11754.2|11758.5|11754.7|11756.4|11753.2|330
1630013700000|2021-08-26 21:35:00|11756.8|11754.1|11756.6|11754.2|11756.9|11755.3|11756.1|11753.6|263
1630014000000|2021-08-26 21:40:00|11756.5|11754.5|11756.3|11754|11756.8|11755|11756|11753.6|183
1630014300000|2021-08-26 21:45:00|11756.2|11753.9|11756.2|11753.8|11756.5|11754.8|11755.6|11753.4|279
1630014600000|2021-08-26 21:50:00|11756.1|11754|11756.4|11753.7|11759.1|11754.6|11755.4|11752.2|936
1630014900000|2021-08-26 21:55:00|11756.1|11753.8|11756.4|11753.7|11759.8|11754.3|11754.9|11751.7|678
1630015200000|2021-08-26 22:00:00|11755.7|11753.9|11755.9|11753.4|11756.4|11754.6|11754.7|11752.7|568
1630015500000|2021-08-26 22:05:00|11755.7|11753.2|11755.4|11754|11756|11754.8|11755.2|11753.2|243
1630015800000|2021-08-26 22:10:00|11755.5|11754.1|11755.4|11754.5|11756.3|11755|11755.3|11753.5|258
1630016100000|2021-08-26 22:15:00|11755.5|11754.4|11755.7|11754.8|11755.9|11755|11755|11753.9|194
1630016400000|2021-08-26 22:20:00|11755.9|11754.5|11755.4|11754.5|11756.5|11755.5|11755.3|11754.2|172
1630016700000|2021-08-26 22:25:00|11755.5|11754.6|11755.4|11754.5|11755.7|11754.8|11755.3|11754.4|67
1630017000000|2021-08-26 22:30:00|11755.3|11754.4|11756.2|11755.3|11756.5|11755.5|11755.3|11754.4|125
1630017300000|2021-08-26 22:35:00|11756.1|11755.2|11756.5|11755.6|11756.7|11755.7|11756.1|11755.1|88
1630017600000|2021-08-26 22:40:00|11756.4|11755.5|11756.4|11755.5|11756.6|11755.7|11756.3|11755.3|79
1630017900000|2021-08-26 22:45:00|11756.3|11755.4|11756.4|11755.5|11756.4|11755.5|11755.7|11754.7|152
1630018200000|2021-08-26 22:50:00|11756.3|11755.4|11756.3|11755.4|11756.4|11755.5|11755.6|11754.7|135
1630018500000|2021-08-26 22:55:00|11756.2|11755.3|11756.7|11755.8|11757.1|11756.2|11756.2|11755.3|87
1630018800000|2021-08-26 23:00:00|11756.8|11755.9|11757.6|11756.7|11757.7|11756.8|11756.7|11755.8|70
1630019100000|2021-08-26 23:05:00|11757.5|11756.6|11758.1|11757.2|11758.1|11757.2|11757.5|11756.6|53
1630019400000|2021-08-26 23:10:00|11758|11757.1|11757.1|11756.2|11758.1|11757.2|11757.1|11756.2|29
1630019700000|2021-08-26 23:15:00|11757|11756.1|11757.1|11756.2|11757.2|11756.3|11757|11756.1|22
1630020000000|2021-08-26 23:20:00|11757|11756.1|11757|11756.1|11757.1|11756.2|11756.9|11756|33
1630020300000|2021-08-26 23:25:00|11757.1|11756.2|11756.6|11755.7|11757.2|11756.4|11756.6|11755.7|68
1630020600000|2021-08-26 23:30:00|11756.5|11755.6|11756.7|11755.8|11757.1|11756.2|11756.5|11755.6|56
1630020900000|2021-08-26 23:35:00|11756.6|11755.7|11756.7|11755.8|11756.7|11755.8|11756.6|11755.7|46
1630021200000|2021-08-26 23:40:00|11756.6|11755.7|11756.6|11755.7|11756.7|11755.8|11756.6|11755.7|35
1630021500000|2021-08-26 23:45:00|11756.3|11755.4|11756.3|11755.4|11756.3|11755.7|11756|11755.1|82
1630021800000|2021-08-26 23:50:00|11756.2|11755.3|11755.7|11754.8|11756.3|11755.4|11755.7|11754.8|49
1630022100000|2021-08-26 23:55:00|11755.6|11754.7|11754.1|11753.2|11755.7|11754.8|11754|11753.1|78
1630022400000|2021-08-27 00:00:00|11754.2|11753.3|11754|11753.4|11754.9|11754|11752.4|11751.5|294
1630022700000|2021-08-27 00:05:00|11754.1|11753.5|11754.1|11753.2|11754.7|11753.9|11753.6|11752.7|220
1630023000000|2021-08-27 00:10:00|11754.2|11753.3|11752.2|11751.3|11754.4|11753.7|11751|11750.1|273
1630023300000|2021-08-27 00:15:00|11752.3|11751.4|11749.5|11748.9|11752.6|11751.8|11749.4|11748.8|202
1630023600000|2021-08-27 00:20:00|11749.7|11748.8|11750|11749.1|11750.6|11749.9|11748.7|11748|204
1630023900000|2021-08-27 00:25:00|11749.9|11749|11748.3|11747.7|11750|11749.1|11747.9|11747.2|215
1630024200000|2021-08-27 00:30:00|11748.2|11747.6|11745.3|11744.4|11748.4|11747.8|11744.7|11744|265
1630024500000|2021-08-27 00:35:00|11745.1|11744.2|11743|11742.4|11745.1|11744.3|11743|11742.3|181
1630024800000|2021-08-27 00:40:00|11743.2|11742.3|11743.5|11742.6|11744.2|11743.3|11742.5|11741.7|224
1630025100000|2021-08-27 00:45:00|11743.6|11742.7|11743.7|11743.1|11744.1|11743.2|11743.1|11742.2|147
1630025400000|2021-08-27 00:50:00|11744.1|11743.2|11743.8|11742.9|11746.1|11745.4|11743.6|11742.7|296
1630025700000|2021-08-27 00:55:00|11744.2|11743.3|11745.6|11745|11746.3|11745.5|11743.8|11742.9|343
1630026000000|2021-08-27 01:00:00|11745.7|11745.1|11744.5|11743.6|11747.6|11746.8|11744|11743.1|300
1630026300000|2021-08-27 01:05:00|11744.6|11743.7|11744.3|11743.7|11745|11744.3|11743.7|11743.1|151
1630026600000|2021-08-27 01:10:00|11744.4|11743.8|11746.5|11745.6|11747.1|11746.2|11744.3|11743.6|144
1630026900000|2021-08-27 01:15:00|11746.4|11745.5|11747.4|11746.8|11747.9|11747.2|11746.4|11745.5|208
1630027200000|2021-08-27 01:20:00|11747.3|11746.7|11746.1|11745.5|11748.7|11747.8|11746|11745.1|216
1630027500000|2021-08-27 01:25:00|11746|11745.4|11747.1|11746.2|11747.6|11747|11745.9|11745.3|204
1630027800000|2021-08-27 01:30:00|11747|11746.1|11748.8|11747.9|11748.9|11748.2|11746.5|11745.8|233
1630028100000|2021-08-27 01:35:00|11748.7|11748.1|11750.5|11749.6|11750.5|11749.7|11748.5|11747.8|269
1630028400000|2021-08-27 01:40:00|11750.3|11749.7|11748.9|11748.3|11750.7|11750|11748.7|11747.8|165
1630028700000|2021-08-27 01:45:00|11749.2|11748.4|11750.9|11750.3|11751.1|11750.3|11749.2|11748.4|192
1630029000000|2021-08-27 01:50:00|11751.1|11750.2|11750.5|11749.6|11751.7|11750.9|11750.3|11749.5|157
1630029300000|2021-08-27 01:55:00|11750.1|11749.5|11750.1|11749.2|11750.7|11749.9|11749.4|11748.6|160
1630029600000|2021-08-27 02:00:00|11750.2|11749.3|11754.2|11753.3|11754.4|11753.7|11749.8|11748.9|206
1630029900000|2021-08-27 02:05:00|11754.3|11753.4|11753.5|11752.6|11756|11755.1|11753.3|11752.5|266
1630030200000|2021-08-27 02:10:00|11753.3|11752.7|11752.9|11752|11754.6|11753.8|11752.4|11751.6|269
1630030500000|2021-08-27 02:15:00|11752.8|11751.9|11752.6|11751.7|11753.1|11752.3|11751.7|11751|229
1630030800000|2021-08-27 02:20:00|11752.4|11751.8|11754.4|11753.8|11754.6|11753.9|11752.4|11751.7|189
1630031100000|2021-08-27 02:25:00|11754.5|11753.9|11756.2|11755.6|11756.4|11755.8|11753.8|11753.1|166
1630031400000|2021-08-27 02:30:00|11756.1|11755.5|11757.7|11756.8|11757.9|11757.1|11755.4|11754.7|241
1630031700000|2021-08-27 02:35:00|11757.8|11756.9|11757|11756.1|11757.8|11757.1|11756.6|11755.9|180
1630032000000|2021-08-27 02:40:00|11756.9|11756|11757.4|11756.5|11757.7|11756.9|11756.1|11755.4|116
1630032300000|2021-08-27 02:45:00|11757.3|11756.4|11756.2|11755.6|11757.4|11756.7|11756.1|11755.4|167
1630032600000|2021-08-27 02:50:00|11756.1|11755.5|11756.5|11755.6|11757.5|11756.6|11755.9|11755.1|213
1630032900000|2021-08-27 02:55:00|11756.4|11755.5|11753.2|11752.3|11756.5|11755.7|11753.1|11752.2|418
1630033200000|2021-08-27 03:00:00|11752.9|11752.4|11756|11755.1|11756.1|11755.4|11752.6|11751.8|265
1630033500000|2021-08-27 03:05:00|11756.1|11755.2|11756|11755.1|11756.3|11755.4|11755.3|11754.5|135
1630033800000|2021-08-27 03:10:00|11756.1|11755.2|11755.7|11754.8|11756.7|11755.9|11755.7|11754.8|169
1630034100000|2021-08-27 03:15:00|11755.8|11754.9|11755.5|11754.6|11756.2|11755.5|11755.3|11754.4|179
1630034400000|2021-08-27 03:20:00|11755.2|11754.3|11754.6|11754|11755.7|11754.9|11754.4|11753.7|162
1630034700000|2021-08-27 03:25:00|11754.7|11753.8|11756.1|11755.5|11756.2|11755.5|11754.6|11753.7|186
1630035000000|2021-08-27 03:30:00|11756|11755.4|11756.5|11755.9|11756.6|11756|11755.5|11754.7|126
1630035300000|2021-08-27 03:35:00|11756.6|11755.7|11756.5|11755.6|11756.7|11756|11755.8|11755.1|128
1630035600000|2021-08-27 03:40:00|11756.3|11755.7|11757|11756.4|11757.3|11756.5|11756.3|11755.5|127
1630035900000|2021-08-27 03:45:00|11757.1|11756.5|11758.5|11757.9|11758.7|11758|11756.9|11756.2|148
1630036200000|2021-08-27 03:50:00|11758.7|11757.8|11759.6|11759|11759.7|11759.1|11758.5|11757.7|192
1630036500000|2021-08-27 03:55:00|11759.5|11758.9|11760|11759.4|11760.2|11759.6|11758.5|11757.8|133
1630036800000|2021-08-27 04:00:00|11759.9|11759.3|11760.5|11759.9|11760.7|11760|11759.4|11758.6|128
1630037100000|2021-08-27 04:05:00|11760.7|11760.1|11760.4|11759.5|11761.1|11760.4|11760.1|11759.2|109
1630037400000|2021-08-27 04:10:00|11760.5|11759.6|11759.4|11758.8|11760.7|11759.9|11759|11758.3|98
1630037700000|2021-08-27 04:15:00|11759.5|11758.6|11759.7|11758.8|11759.8|11759|11759.3|11758.4|83
1630038000000|2021-08-27 04:20:00|11759.6|11758.7|11761.2|11760.3|11761.7|11760.8|11759.6|11758.7|139
1630038300000|2021-08-27 04:25:00|11761.1|11760.2|11762.1|11761.2|11762.7|11761.8|11761|11760.2|159
1630038600000|2021-08-27 04:30:00|11761.9|11761|11763|11762.4|11763.2|11762.4|11761.7|11760.9|141
1630038900000|2021-08-27 04:35:00|11762.9|11762.3|11763.1|11762.2|11763.7|11763|11762.1|11761.4|174
1630039200000|2021-08-27 04:40:00|11763|11762.4|11763.5|11762.9|11763.7|11763|11763|11762.4|96
1630039500000|2021-08-27 04:45:00|11763.4|11762.8|11764|11763.1|11764.2|11763.5|11763.1|11762.4|153
1630039800000|2021-08-27 04:50:00|11763.9|11763|11763.2|11762.3|11764.2|11763.5|11762.8|11762.1|149
1630040100000|2021-08-27 04:55:00|11763.1|11762.5|11763.7|11762.8|11764.1|11763.4|11762|11761.2|173
1630040400000|2021-08-27 05:00:00|11763.6|11763.1|11764.2|11763.6|11764.8|11764.1|11763.1|11762.3|237
1630040700000|2021-08-27 05:05:00|11764.3|11763.4|11763.1|11762.5|11764.4|11763.5|11762.7|11762.1|183
1630041000000|2021-08-27 05:10:00|11763|11762.4|11763.1|11762.2|11763.5|11762.8|11762.5|11761.7|136
1630041300000|2021-08-27 05:15:00|11763|11762.1|11763.1|11762.2|11763.2|11762.4|11762.5|11761.7|124
1630041600000|2021-08-27 05:20:00|11763.2|11762.3|11763.5|11762.9|11763.8|11763.1|11762.5|11761.9|123
1630041900000|2021-08-27 05:25:00|11763.4|11762.8|11764|11763.4|11764.6|11763.9|11763.3|11762.5|147
1630042200000|2021-08-27 05:30:00|11764.1|11763.5|11763.4|11762.5|11764.5|11763.8|11762.3|11761.5|247
1630042500000|2021-08-27 05:35:00|11763.3|11762.4|11762.1|11761.2|11763.3|11762.4|11761.5|11760.6|148
1630042800000|2021-08-27 05:40:00|11762|11761.1|11763.1|11762.2|11763.6|11762.7|11762|11761.1|137
1630043100000|2021-08-27 05:45:00|11763|11762.1|11763.3|11762.4|11763.7|11763|11762.5|11761.7|173
1630043400000|2021-08-27 05:50:00|11763.4|11762.5|11763.2|11762.3|11764.2|11763.3|11762.9|11762.1|152
1630043700000|2021-08-27 05:55:00|11763|11762.1|11762|11761.1|11763.3|11762.5|11761.9|11761|212
1630044000000|2021-08-27 06:00:00|11761.9|11761|11764.3|11763.4|11764.3|11763.5|11761.9|11761|316
1630044300000|2021-08-27 06:05:00|11764.2|11763.3|11761.9|11761|11764.3|11763.5|11761.5|11760.8|208
1630044600000|2021-08-27 06:10:00|11762|11761.1|11762|11761.4|11762.8|11762|11761.1|11760.3|263
1630044900000|2021-08-27 06:15:00|11761.9|11761.3|11761.5|11760.9|11763.6|11762.8|11761.1|11760.2|330
1630045200000|2021-08-27 06:20:00|11761.4|11760.8|11762.2|11761.3|11763|11762.4|11759.1|11758.4|335
1630045500000|2021-08-27 06:25:00|11762.3|11761.4|11766.3|11765.4|11766.5|11765.7|11761.6|11760.9|365
1630045800000|2021-08-27 06:30:00|11766.2|11765.3|11766.7|11765.8|11769.7|11769|11765.6|11764.8|428
1630046100000|2021-08-27 06:35:00|11766.5|11765.9|11766.6|11765.7|11768.1|11767.4|11765.6|11764.7|373
1630046400000|2021-08-27 06:40:00|11766.4|11765.5|11767.2|11766.3|11768.6|11768|11765|11764.2|324
1630046700000|2021-08-27 06:45:00|11767.1|11766.2|11768.9|11768.3|11770.3|11769.7|11767.1|11766.2|485
1630047000000|2021-08-27 06:50:00|11768.8|11768.2|11769.7|11769.1|11770.5|11769.7|11768.5|11767.7|431
1630047300000|2021-08-27 06:55:00|11769.6|11769|11768.4|11767.8|11769.8|11769|11767.4|11766.7|362
1630047600000|2021-08-27 07:00:00|11768.7|11768|11769.4|11768.8|11771.3|11770.7|11766.9|11766.1|512
1630047900000|2021-08-27 07:05:00|11769.5|11768.9|11770|11769.4|11771.8|11771.1|11769|11768.4|334
1630048200000|2021-08-27 07:10:00|11769.9|11769.3|11768.8|11767.9|11770.9|11770.3|11768.1|11767.3|354
1630048500000|2021-08-27 07:15:00|11768.9|11768|11765.5|11764.9|11768.9|11768|11765.4|11764.7|366
1630048800000|2021-08-27 07:20:00|11765.4|11764.8|11765.4|11764.8|11766.9|11766.2|11764.4|11763.6|306
1630049100000|2021-08-27 07:25:00|11765.5|11764.6|11760.2|11759.6|11765.5|11764.6|11760.1|11759.5|383
1630049400000|2021-08-27 07:30:00|11760.1|11759.5|11759.5|11758.6|11760.5|11759.7|11757.9|11757.2|560
1630049700000|2021-08-27 07:35:00|11759.3|11758.7|11760.2|11759.3|11762.2|11761.5|11759|11758.2|463
1630050000000|2021-08-27 07:40:00|11760.1|11759.2|11760.4|11759.8|11762.5|11761.6|11757.7|11757|488
1630050300000|2021-08-27 07:45:00|11760.3|11759.7|11762.3|11761.7|11762.5|11761.7|11760|11759.3|357
1630050600000|2021-08-27 07:50:00|11762.4|11761.5|11762.5|11761.6|11762.5|11761.7|11760.2|11759.4|329
1630050900000|2021-08-27 07:55:00|11762.4|11761.5|11761.8|11760.9|11763.8|11763|11761.3|11760.7|358
1630051200000|2021-08-27 08:00:00|11761.9|11761|11757.2|11756.6|11763.4|11762.6|11756.6|11756|440
1630051500000|2021-08-27 08:05:00|11757.1|11756.5|11754.6|11754|11757.5|11756.7|11754.1|11753.3|422
1630051800000|2021-08-27 08:10:00|11754.7|11754.1|11753.8|11752.9|11755.7|11755|11752.4|11751.7|460
1630052100000|2021-08-27 08:15:00|11753.7|11752.8|11754.2|11753.6|11755.9|11755.2|11752.6|11751.9|392
1630052400000|2021-08-27 08:20:00|11754.3|11753.7|11753.6|11752.7|11756.3|11755.5|11753.2|11752.3|427
1630052700000|2021-08-27 08:25:00|11753.5|11752.6|11753.7|11752.8|11754.6|11753.9|11752.1|11751.3|398
1630053000000|2021-08-27 08:30:00|11753.6|11752.7|11753.9|11753.3|11754.7|11754|11752.2|11751.4|357
1630053300000|2021-08-27 08:35:00|11753.8|11753.2|11753.2|11752.3|11756.2|11755.5|11751.2|11750.4|436
1630053600000|2021-08-27 08:40:00|11753.3|11752.6|11752.9|11752.3|11753.8|11753|11751.1|11750.5|398
1630053900000|2021-08-27 08:45:00|11752.7|11752.1|11753.7|11752.8|11753.8|11753.1|11750.9|11750.3|345
1630054200000|2021-08-27 08:50:00|11753.8|11752.9|11751.9|11751.3|11754.6|11753.9|11751.7|11751.1|304
1630054500000|2021-08-27 08:55:00|11751.8|11751.2|11751.5|11750.6|11752.3|11751.6|11750.7|11750.1|234
1630054800000|2021-08-27 09:00:00|11751.4|11750.5|11754.1|11753.2|11754.3|11753.4|11751.1|11750.5|317
1630055100000|2021-08-27 09:05:00|11753.9|11753.3|11754.2|11753.6|11754.6|11753.8|11752.5|11751.9|290
1630055400000|2021-08-27 09:10:00|11754.1|11753.5|11753.9|11753.3|11754.8|11754.1|11753|11752.3|275
1630055700000|2021-08-27 09:15:00|11754|11753.4|11751.5|11750.9|11754.2|11753.5|11751.2|11750.6|265
1630056000000|2021-08-27 09:20:00|11751.6|11751|11751.9|11751.3|11752.8|11752.2|11750.2|11749.6|321
1630056300000|2021-08-27 09:25:00|11752.1|11751.2|11753|11752.4|11753.8|11753|11751.8|11751|382
1630056600000|2021-08-27 09:30:00|11753.1|11752.5|11753.7|11752.8|11754.4|11753.6|11752.5|11751.7|284
1630056900000|2021-08-27 09:35:00|11753.5|11752.9|11754.2|11753.3|11754.7|11753.9|11752.9|11752.3|221
1630057200000|2021-08-27 09:40:00|11754.3|11753.4|11754.6|11753.7|11755.8|11755.1|11753.7|11752.9|219
1630057500000|2021-08-27 09:45:00|11754.5|11753.9|11754.4|11753.5|11754.7|11753.9|11753.4|11752.6|266
1630057800000|2021-08-27 09:50:00|11754.3|11753.4|11755.1|11754.2|11755.8|11754.9|11753.9|11753.2|323
1630058100000|2021-08-27 09:55:00|11755|11754.4|11758.8|11757.9|11759|11758.1|11754.6|11754|414
1630058400000|2021-08-27 10:00:00|11758.6|11757.7|11758.3|11757.7|11759.3|11758.4|11756.1|11755.2|381
1630058700000|2021-08-27 10:05:00|11758.4|11757.8|11759|11758.1|11759.6|11758.8|11757|11756.2|345
1630059000000|2021-08-27 10:10:00|11758.7|11757.8|11757.6|11757|11759.7|11758.9|11757.5|11756.8|260
1630059300000|2021-08-27 10:15:00|11757.7|11756.8|11760.7|11760.1|11761.3|11760.6|11757|11756.1|372
1630059600000|2021-08-27 10:20:00|11760.6|11760|11763.2|11762.6|11764.1|11763.4|11760.4|11759.7|341
1630059900000|2021-08-27 10:25:00|11763.1|11762.5|11763.1|11762.2|11763.4|11762.7|11760.9|11760.3|298
1630060200000|2021-08-27 10:30:00|11763|11762.4|11756.2|11755.3|11763.1|11762.4|11756|11755.3|315
1630060500000|2021-08-27 10:35:00|11756.4|11755.6|11756.9|11756.3|11757.6|11756.9|11756.3|11755.5|190
1630060800000|2021-08-27 10:40:00|11757|11756.4|11758|11757.1|11758.5|11757.8|11757|11756.4|224
1630061100000|2021-08-27 10:45:00|11758.1|11757.2|11757.3|11756.4|11758.1|11757.4|11756.5|11755.7|237
1630061400000|2021-08-27 10:50:00|11757.4|11756.5|11759.3|11758.4|11759.5|11758.8|11756.7|11755.9|359
1630061700000|2021-08-27 10:55:00|11759.2|11758.3|11759.3|11758.4|11760.1|11759.2|11757.6|11756.8|370
1630062000000|2021-08-27 11:00:00|11759.1|11758.5|11760.3|11759.4|11760.3|11759.4|11757.7|11757.1|288
1630062300000|2021-08-27 11:05:00|11760.2|11759.3|11759.4|11758.8|11760.3|11759.7|11758.1|11757.5|260
1630062600000|2021-08-27 11:10:00|11759.3|11758.7|11758.9|11758.3|11759.5|11758.9|11757.3|11756.7|228
1630062900000|2021-08-27 11:15:00|11758.8|11758.2|11758.4|11757.8|11759.3|11758.6|11757.6|11756.9|269
1630063200000|2021-08-27 11:20:00|11758.3|11757.7|11759.1|11758.5|11761.6|11760.8|11757.9|11757.2|280
1630063500000|2021-08-27 11:25:00|11759|11758.4|11759.4|11758.8|11759.9|11759.3|11757.7|11756.8|328
1630063800000|2021-08-27 11:30:00|11759.3|11758.7|11762.6|11761.7|11762.7|11761.9|11758.3|11757.6|294
1630064100000|2021-08-27 11:35:00|11762.7|11761.8|11766.4|11765.5|11766.6|11765.9|11762.1|11761.3|378
1630064400000|2021-08-27 11:40:00|11766.3|11765.4|11765.1|11764.2|11766.7|11766|11764.2|11763.5|346
1630064700000|2021-08-27 11:45:00|11765|11764.1|11763.8|11763.2|11765|11764.2|11762|11761.2|415
1630065000000|2021-08-27 11:50:00|11764|11763.1|11761.9|11761|11764.3|11763.5|11760.5|11759.6|379
1630065300000|2021-08-27 11:55:00|11762|11761.4|11762.9|11762.3|11764.6|11763.9|11760.5|11759.8|494
1630065600000|2021-08-27 12:00:00|11763|11762.4|11762.1|11761.5|11764|11763.4|11760.4|11759.6|446
1630065900000|2021-08-27 12:05:00|11762.2|11761.3|11760.1|11759.5|11762.4|11761.8|11759.9|11759.1|336
1630066200000|2021-08-27 12:10:00|11760.2|11759.6|11761.1|11760.5|11763.1|11762.3|11760.2|11759.6|404
1630066500000|2021-08-27 12:15:00|11761.5|11760.6|11763.1|11762.5|11763.4|11762.8|11760.8|11760.1|341
1630066800000|2021-08-27 12:20:00|11763|11762.4|11762.4|11761.5|11763.7|11763.1|11761.2|11760.5|410
1630067100000|2021-08-27 12:25:00|11762|11761.4|11760.7|11759.4|11762.1|11761.4|11757.6|11756.7|430
1630067400000|2021-08-27 12:30:00|11760.3|11759.3|11764.7|11763.8|11765.2|11764.5|11760|11759|656
1630067700000|2021-08-27 12:35:00|11764.6|11764|11762.2|11761.6|11765|11764.2|11760.6|11759.9|477
1630068000000|2021-08-27 12:40:00|11762.3|11761.7|11758.6|11757.7|11762.5|11761.9|11757.9|11757|531
1630068300000|2021-08-27 12:45:00|11758.4|11757.8|11755.9|11755.3|11759.7|11758.9|11754.1|11753.4|545
1630068600000|2021-08-27 12:50:00|11756|11755.1|11759.1|11758.5|11760.4|11759.7|11755.6|11754.9|640
1630068900000|2021-08-27 12:55:00|11759.2|11758.3|11756.6|11755.7|11759.9|11759.3|11756.4|11755.6|506
1630069200000|2021-08-27 13:00:00|11756.8|11756|11751.5|11750.6|11758.1|11757.2|11750.8|11750|558
1630069500000|2021-08-27 13:05:00|11751.6|11750.7|11744.7|11744.1|11751.7|11750.9|11744.4|11743.5|824
1630069800000|2021-08-27 13:10:00|11744.5|11743.9|11737.7|11737.1|11744.7|11744.1|11735.5|11734.8|1106
1630070100000|2021-08-27 13:15:00|11737.6|11737|11737|11736.4|11738.5|11737.6|11735.4|11734.7|910
1630070400000|2021-08-27 13:20:00|11737.1|11736.5|11741.5|11740.6|11742.4|11741.7|11735.5|11734.8|681
1630070700000|2021-08-27 13:25:00|11741.3|11740.7|11743.6|11743|11743.9|11743.1|11739.9|11739|678
1630071000000|2021-08-27 13:30:00|11743.7|11743.1|11742.3|11741.4|11744.2|11743.3|11739.8|11738.9|904
1630071300000|2021-08-27 13:35:00|11742.2|11741.3|11742.7|11741.8|11744|11743.4|11739.6|11738.9|790
1630071600000|2021-08-27 13:40:00|11743|11742.1|11741.6|11741|11743.9|11743.1|11740.3|11739.6|893
1630071900000|2021-08-27 13:45:00|11741.9|11741.3|11762.4|11761.5|11765.6|11764.7|11741.6|11740.9|1066
1630072200000|2021-08-27 13:50:00|11762.3|11761.4|11771.9|11771|11774|11773.1|11761.7|11760.8|1483
1630072500000|2021-08-27 13:55:00|11772|11771.4|11765|11763.3|11774.4|11773.5|11765|11763.3|1090
1630072800000|2021-08-27 14:00:00|11765.1|11762.7|11776.6|11775.7|11792.3|11791.4|11744.5|11740.4|2081
1630073100000|2021-08-27 14:05:00|11776.9|11776|11791.5|11790.6|11794.6|11793.7|11776.8|11775.9|1740
1630073400000|2021-08-27 14:10:00|11791.6|11790.7|11796.8|11795.9|11801|11800.1|11790.8|11789.9|1487
1630073700000|2021-08-27 14:15:00|11796.9|11796|11792.7|11791.8|11802.2|11801.3|11792.5|11791.8|1416
1630074000000|2021-08-27 14:20:00|11792.5|11791.6|11789.1|11788.2|11795.3|11794.5|11783.1|11782.2|1260
1630074300000|2021-08-27 14:25:00|11789.2|11788.3|11789.7|11788.8|11791.1|11790.2|11784|11783.1|931
1630074600000|2021-08-27 14:30:00|11789.8|11788.9|11792.9|11792|11795.1|11794.2|11787.7|11786.8|909
1630074900000|2021-08-27 14:35:00|11792.8|11791.9|11798.4|11797.5|11798.9|11798.1|11790.3|11789.4|870
1630075200000|2021-08-27 14:40:00|11798.6|11798|11799.5|11798.6|11803.1|11802.2|11796.7|11795.8|974
1630075500000|2021-08-27 14:45:00|11799.4|11798.5|11795|11794.1|11801.9|11801|11792.6|11791.7|952
1630075800000|2021-08-27 14:50:00|11794.9|11794|11800.3|11799.4|11801.8|11800.9|11792.4|11791.5|937
1630076100000|2021-08-27 14:55:00|11800.2|11799.3|11787.2|11786.6|11800.3|11799.4|11783.8|11782.9|1322
1630076400000|2021-08-27 15:00:00|11787|11786.1|11785.3|11784.4|11790.3|11789.4|11784.4|11783.5|1077
1630076700000|2021-08-27 15:05:00|11785.4|11784.5|11792.3|11791.4|11794|11793.1|11785.4|11784.5|674
1630077000000|2021-08-27 15:10:00|11792.2|11791.3|11794.2|11793.3|11795.4|11794.5|11790.8|11790|647
1630077300000|2021-08-27 15:15:00|11794.1|11793.2|11797.2|11796.3|11797.9|11797|11794.1|11793.2|533
1630077600000|2021-08-27 15:20:00|11797.3|11796.4|11791.1|11790.2|11797.4|11796.5|11791.1|11790.2|463
1630077900000|2021-08-27 15:25:00|11791.2|11790.3|11784.7|11784.1|11791.7|11791|11784.7|11784.1|551
1630078200000|2021-08-27 15:30:00|11784.6|11784|11790.3|11789.4|11791.9|11791|11784.5|11783.8|544
1630078500000|2021-08-27 15:35:00|11790.2|11789.3|11788.4|11787.5|11791.3|11790.5|11785.6|11784.7|610
1630078800000|2021-08-27 15:40:00|11788.3|11787.4|11788.3|11787.4|11789.4|11788.6|11786.5|11785.6|633
1630079100000|2021-08-27 15:45:00|11788.4|11787.5|11792.1|11791.2|11794.3|11793.4|11788.3|11787.4|733
1630079400000|2021-08-27 15:50:00|11792.2|11791.3|11792|11791.1|11793.9|11793|11790.3|11789.4|494
1630079700000|2021-08-27 15:55:00|11791.9|11791|11793.8|11792.9|11795.5|11794.7|11789.8|11788.9|652
1630080000000|2021-08-27 16:00:00|11794.2|11793.3|11792.4|11791.5|11795.2|11794.3|11792.2|11791.3|538
1630080300000|2021-08-27 16:05:00|11792.3|11791.4|11793.3|11792.4|11793.4|11792.8|11791.6|11790.7|427
1630080600000|2021-08-27 16:10:00|11793.2|11792.3|11790.1|11789.2|11793.3|11792.4|11790|11789.2|437
1630080900000|2021-08-27 16:15:00|11790.2|11789.3|11790.2|11789.3|11791.8|11791|11789.8|11788.9|391
1630081200000|2021-08-27 16:20:00|11790.1|11789.2|11793.8|11792.9|11793.9|11793|11790.1|11789.2|463
1630081500000|2021-08-27 16:25:00|11793.7|11793.1|11794.9|11794.3|11795.2|11794.5|11793.2|11792.4|526
1630081800000|2021-08-27 16:30:00|11795.1|11794.2|11799.7|11798.8|11801|11800.4|11794.7|11793.8|567
1630082100000|2021-08-27 16:35:00|11799.6|11798.7|11796.8|11795.9|11799.7|11798.8|11795|11794.3|515
1630082400000|2021-08-27 16:40:00|11796.9|11796|11798.3|11797.4|11799.6|11798.7|11796.5|11795.8|482
1630082700000|2021-08-27 16:45:00|11798.4|11797.5|11799.6|11798.7|11799.6|11798.8|11796.5|11795.8|376
1630083000000|2021-08-27 16:50:00|11799.5|11798.6|11801.5|11800.9|11801.5|11800.9|11798.1|11797.4|519
1630083300000|2021-08-27 16:55:00|11801.7|11800.8|11801|11800.1|11802.4|11801.6|11800.4|11799.8|481
1630083600000|2021-08-27 17:00:00|11800.9|11800.3|11799|11798.4|11801.9|11801|11798.8|11798.2|404
1630083900000|2021-08-27 17:05:00|11799.1|11798.5|11796.3|11795.4|11799.4|11798.8|11795.9|11795.2|405
1630084200000|2021-08-27 17:10:00|11796.2|11795.3|11794.2|11793.6|11796.3|11795.4|11793.6|11793|450
1630084500000|2021-08-27 17:15:00|11794.1|11793.5|11796.8|11795.9|11797.1|11796.4|11794.1|11793.4|337
1630084800000|2021-08-27 17:20:00|11796.9|11796|11796.8|11796.2|11797.4|11796.6|11795.4|11794.6|344
1630085100000|2021-08-27 17:25:00|11796.7|11796.1|11798|11797.4|11798.2|11797.5|11796.5|11795.8|397
1630085400000|2021-08-27 17:30:00|11798.2|11797.3|11799.3|11798.4|11799.5|11798.6|11797.3|11796.5|299
1630085700000|2021-08-27 17:35:00|11799.1|11798.2|11799.4|11798.5|11800.3|11799.4|11799.1|11798.2|235
1630086000000|2021-08-27 17:40:00|11799.5|11798.6|11798.3|11797.7|11799.5|11798.6|11797.4|11796.7|244
1630086300000|2021-08-27 17:45:00|11798.4|11797.8|11797.4|11796.5|11799.3|11798.5|11797.1|11796.2|246
1630086600000|2021-08-27 17:50:00|11797.5|11796.6|11795.5|11794.6|11797.7|11796.9|11795|11794.4|244
1630086900000|2021-08-27 17:55:00|11795.4|11794.5|11795.5|11794.6|11796.4|11795.6|11794.6|11793.8|290
1630087200000|2021-08-27 18:00:00|11795.4|11794.5|11793.5|11792.9|11795.7|11794.9|11793.5|11792.8|294
1630087500000|2021-08-27 18:05:00|11793.4|11792.8|11793.5|11792.6|11794.2|11793.4|11792.5|11791.8|305
1630087800000|2021-08-27 18:10:00|11793.4|11792.5|11794|11793.1|11794.6|11793.7|11793.1|11792.4|294
1630088100000|2021-08-27 18:15:00|11793.8|11793.2|11793.6|11792.7|11794.5|11793.9|11793.3|11792.6|273
1630088400000|2021-08-27 18:20:00|11793.7|11792.8|11794.9|11794|11795.2|11794.5|11793.5|11792.7|308
1630088700000|2021-08-27 18:25:00|11795|11794.1|11795.9|11795|11796.1|11795.2|11794.4|11793.5|219
1630089000000|2021-08-27 18:30:00|11796|11795.1|11796|11795.1|11796.3|11795.5|11794.7|11794|216
1630089300000|2021-08-27 18:35:00|11795.9|11795|11795.5|11794.6|11796.4|11795.7|11795.4|11794.5|177
1630089600000|2021-08-27 18:40:00|11795.6|11794.7|11796.3|11795.4|11796.6|11795.8|11795|11794.3|212
1630089900000|2021-08-27 18:45:00|11796.4|11795.5|11796.4|11795.5|11796.4|11795.6|11795.3|11794.6|300
1630090200000|2021-08-27 18:50:00|11796.3|11795.4|11795.6|11795|11796.9|11796.3|11795.3|11794.6|211
1630090500000|2021-08-27 18:55:00|11795.5|11794.9|11794.9|11794|11797|11796.1|11794.5|11793.9|350
1630090800000|2021-08-27 19:00:00|11794.5|11793.9|11794.8|11793.9|11795.9|11795.1|11793.9|11793.1|337
1630091100000|2021-08-27 19:05:00|11794.7|11793.8|11795.3|11794.4|11795.3|11794.6|11794.2|11793.5|269
1630091400000|2021-08-27 19:10:00|11795.5|11794.9|11796.2|11795.3|11796.6|11795.9|11795.1|11794.5|238
1630091700000|2021-08-27 19:15:00|11796.3|11795.4|11797.4|11796.8|11798.4|11797.6|11795.8|11794.9|258
1630092000000|2021-08-27 19:20:00|11797.3|11796.7|11797.7|11796.8|11798.7|11798|11797.2|11796.6|279
1630092300000|2021-08-27 19:25:00|11797.8|11796.9|11798.9|11798|11799|11798.3|11797.3|11796.7|291
1630092600000|2021-08-27 19:30:00|11798.8|11797.9|11796.8|11796.2|11798.8|11797.9|11796.6|11795.8|202
1630092900000|2021-08-27 19:35:00|11796.7|11796.1|11795|11794.4|11797.8|11797.2|11795|11794.3|221
1630093200000|2021-08-27 19:40:00|11795.1|11794.5|11795.1|11794.5|11796.1|11795.2|11795|11794.2|192
1630093500000|2021-08-27 19:45:00|11795|11794.4|11794.4|11793.5|11795.3|11794.5|11794.1|11793.3|173
1630093800000|2021-08-27 19:50:00|11794.9|11794|11795.9|11795|11796|11795.2|11794.3|11793.4|247
1630094100000|2021-08-27 19:55:00|11795.7|11794.8|11797.1|11796.2|11797.1|11796.5|11794.9|11794.2|437
1630094400000|2021-08-27 20:00:00|11796.6|11795.7|11796.2|11795.3|11798.3|11797.4|11796|11795.2|328
1630094700000|2021-08-27 20:05:00|11796.3|11795.4|11796.3|11795.4|11797.2|11796.3|11795.3|11794.4|171
1630095000000|2021-08-27 20:10:00|11796.4|11795.5|11797.7|11796.8|11797.8|11796.9|11796.1|11795.3|171
1630095300000|2021-08-27 20:15:00|11797.6|11796.7|11796.3|11795.4|11798.1|11797.2|11796|11795.1|147
1630095600000|2021-08-27 20:20:00|11795.7|11794.8|11795.9|11795|11796.7|11795.8|11795|11794.1|218
1630095900000|2021-08-27 20:25:00|11796|11795.1|11794.6|11793.7|11796|11795.1|11794.3|11793.4|168
1630096200000|2021-08-27 20:30:00|11795|11794.1|11795.1|11794.2|11795.8|11794.9|11794.8|11793.9|138
1630096500000|2021-08-27 20:35:00|11795|11794.1|11796.5|11795.6|11796.7|11795.8|11794.8|11793.9|173
1630096800000|2021-08-27 20:40:00|11796.4|11795.5|11796.5|11795.6|11797.3|11796.4|11796.1|11795.2|147
1630097100000|2021-08-27 20:45:00|11796.4|11795.5|11796.4|11795.5|11797.7|11796.8|11795.6|11794.7|213
1630097400000|2021-08-27 20:50:00|11796.3|11795.4|11796.5|11795.6|11797|11796.1|11795.2|11794.3|437
1630097700000|2021-08-27 20:55:00|11796.4|11795.5|11797|11796.1|11799.8|11796.6|11795.7|11792.2|289
1630267200000|2021-08-29 20:00:00|11799.1|11788.5|11796.8|11787.4|11799.1|11788.5|11796.8|11787.4|7
1630267500000|2021-08-29 20:05:00|11799.6|11788|11799|11787.9|11799.6|11788.4|11799|11787.9|9
1630267800000|2021-08-29 20:10:00|11799.5|11788.4|11796.8|11787.4|11799.8|11788.4|11796.8|11787.4|14
1630268100000|2021-08-29 20:15:00|11799|11787.9|11798.8|11792.3|11799.5|11792.9|11798.8|11787.9|10
1630268400000|2021-08-29 20:20:00|11799.7|11792.5|11799.4|11793.1|11800.3|11793.1|11797.4|11792|18
1630268700000|2021-08-29 20:25:00|11800|11792.9|11799.9|11792.8|11800|11793.1|11798.2|11792.3|7
1630269000000|2021-08-29 20:30:00|11800.2|11793|11798.2|11793|11800.2|11793.1|11798.2|11792.8|11
1630269300000|2021-08-29 20:35:00|11799.9|11792.8|11798.2|11793|11800.2|11793|11796.4|11789.9|5
1630269600000|2021-08-29 20:40:00|11799.9|11793.1|11799.9|11792.8|11800.2|11793.1|11799.9|11792.8|12
1630269900000|2021-08-29 20:45:00|11800.2|11792.2|11797.5|11792.6|11801.6|11793.1|11796.8|11789.6|22
1630270200000|2021-08-29 20:50:00|11797.3|11792.2|11799.8|11792.2|11800.2|11792.8|11797.3|11792.1|5
1630270500000|2021-08-29 20:55:00|11799.9|11793.1|11799.8|11792.2|11800.2|11793.1|11796.9|11790.9|22
1630270800000|2021-08-29 21:00:00|11800.1|11787.1|11797.4|11791.9|11800.1|11794.9|11796.6|11787.1|40
1630271100000|2021-08-29 21:05:00|11797.6|11792.2|11797.4|11791.9|11799.8|11793|11796.2|11789.2|49
1630271400000|2021-08-29 21:10:00|11797.5|11792.4|11798.8|11793.1|11800.5|11794|11796.8|11783.9|105
1630271700000|2021-08-29 21:15:00|11799.1|11793.7|11798.2|11792.7|11802.3|11795|11796.8|11787.1|161
1630272000000|2021-08-29 21:20:00|11798.1|11792.5|11799|11793.1|11800.2|11793.7|11797.3|11791.7|112
1630272300000|2021-08-29 21:25:00|11799.6|11793.4|11796.2|11794.3|11800|11795|11795.8|11791.7|86
1630272600000|2021-08-29 21:30:00|11796.3|11794.4|11797.7|11792.4|11800.5|11794.6|11794.9|11786.6|140
1630272900000|2021-08-29 21:35:00|11798|11792.5|11798.3|11792.6|11800.1|11793.5|11797.6|11791.8|64
1630273200000|2021-08-29 21:40:00|11798.9|11792.5|11797.7|11792.2|11800.1|11793.5|11797.6|11791.7|82
1630273500000|2021-08-29 21:45:00|11797.9|11792.3|11798.4|11792.8|11800|11793.5|11797.6|11791.8|74
1630273800000|2021-08-29 21:50:00|11797.8|11792.1|11798.7|11792.6|11799.7|11793.5|11797.7|11792.1|73
1630274100000|2021-08-29 21:55:00|11799.5|11793.4|11800.1|11794.5|11800.1|11794.5|11797|11788|108
1630274400000|2021-08-29 22:00:00|11796.6|11790.6|11798.2|11796.6|11800.7|11797.6|11796.6|11790.6|654
1630274700000|2021-08-29 22:05:00|11798.4|11796.7|11800.4|11798.9|11800.9|11799.4|11798.1|11796.3|489
1630275000000|2021-08-29 22:10:00|11800.3|11799|11801.3|11800.1|11801.3|11800.2|11799.6|11798.4|284
1630275300000|2021-08-29 22:15:00|11801.4|11800.2|11799.3|11798.4|11801.4|11800.2|11799.3|11798.2|238
1630275600000|2021-08-29 22:20:00|11799.6|11798.5|11798|11797.1|11799.6|11798.6|11797.9|11796.9|117
1630275900000|2021-08-29 22:25:00|11797.9|11797|11798.6|11797.7|11798.9|11797.9|11797.8|11796.7|116
1630276200000|2021-08-29 22:30:00|11798.7|11797.8|11797.8|11796.9|11798.8|11797.9|11797|11796.1|232
1630276500000|2021-08-29 22:35:00|11797.7|11796.8|11797.3|11796.4|11798.4|11797.4|11797.2|11796.1|119
1630276800000|2021-08-29 22:40:00|11797.4|11796.2|11798.3|11797.4|11798.5|11797.6|11797.2|11796.2|83
1630277100000|2021-08-29 22:45:00|11798.4|11797.5|11798.8|11797.9|11799.1|11798.2|11798.3|11797.4|90
1630277400000|2021-08-29 22:50:00|11798.9|11798|11798.8|11797.9|11799|11798.1|11798.7|11797.8|57
1630277700000|2021-08-29 22:55:00|11798.9|11798|11798.9|11798|11799.7|11798.8|11798.7|11797.8|135
1630278000000|2021-08-29 23:00:00|11799|11798.1|11797.3|11796.4|11799.2|11798.3|11797.2|11796.3|160
1630278300000|2021-08-29 23:05:00|11797.2|11796.3|11798.2|11797.3|11798.3|11797.4|11797.2|11796.3|104
1630278600000|2021-08-29 23:10:00|11798.1|11797.2|11797.7|11796.8|11798.2|11797.3|11797.7|11796.8|61
1630278900000|2021-08-29 23:15:00|11797.8|11796.9|11797.7|11796.8|11798|11797.1|11797.2|11796.3|78
1630279200000|2021-08-29 23:20:00|11797.6|11796.7|11797.8|11796.9|11797.8|11796.9|11797.1|11796.2|61
1630279500000|2021-08-29 23:25:00|11797.7|11796.8|11797.3|11796.4|11797.8|11796.9|11797.2|11796.3|71
1630279800000|2021-08-29 23:30:00|11797.2|11796.3|11797.2|11796.3|11797.8|11796.9|11797|11796.3|69
1630280100000|2021-08-29 23:35:00|11797.3|11796.4|11797.3|11796.4|11797.8|11797|11797.2|11796.3|66
1630280400000|2021-08-29 23:40:00|11797.4|11796.5|11799.3|11798.4|11799.3|11798.4|11797.2|11796.3|132
1630280700000|2021-08-29 23:45:00|11799.2|11798.3|11798.8|11797.9|11799.7|11798.8|11798.5|11797.6|124
1630281000000|2021-08-29 23:50:00|11799|11798.1|11798.1|11797.2|11799.5|11798.6|11798|11797.1|166
1630281300000|2021-08-29 23:55:00|11797.8|11796.9|11798.7|11797.8|11798.8|11798.1|11797.5|11796.6|90
1630281600000|2021-08-30 00:00:00|11798.8|11797.9|11797.3|11796.4|11800.5|11799.6|11797.2|11796.3|246
1630281900000|2021-08-30 00:05:00|11797.4|11796.5|11796.8|11795.9|11797.4|11796.5|11795.8|11794.9|101
1630282200000|2021-08-30 00:10:00|11796.7|11795.8|11797.7|11796.8|11797.9|11797|11796.7|11795.8|96
1630282500000|2021-08-30 00:15:00|11797.3|11796.4|11799.2|11798.3|11799.7|11798.9|11797.1|11796.2|179
1630282800000|2021-08-30 00:20:00|11799.1|11798.2|11801.1|11800.2|11801.2|11800.4|11798.5|11797.8|190
1630283100000|2021-08-30 00:25:00|11801.2|11800.3|11800.7|11799.8|11802.2|11801.3|11799.9|11799.1|162
1630283400000|2021-08-30 00:30:00|11800.6|11799.7|11800.1|11799.5|11801.7|11800.9|11800|11799.2|170
1630283700000|2021-08-30 00:35:00|11800|11799.4|11801.2|11800.3|11802.1|11801.3|11800|11799.2|169
1630284000000|2021-08-30 00:40:00|11801.1|11800.2|11802.7|11801.8|11802.8|11801.9|11800.9|11800.1|227
1630284300000|2021-08-30 00:45:00|11802.6|11801.7|11804.6|11803.7|11805.1|11804.3|11802.1|11801.4|219
1630284600000|2021-08-30 00:50:00|11804.5|11803.6|11803.8|11802.9|11806.2|11805.4|11803.8|11802.9|262
1630284900000|2021-08-30 00:55:00|11803.5|11802.6|11805.3|11804.4|11805.5|11804.8|11803.5|11802.6|234
1630285200000|2021-08-30 01:00:00|11805.2|11804.3|11804.7|11803.8|11805.7|11805|11803.9|11803.3|324
1630285500000|2021-08-30 01:05:00|11804.6|11803.7|11805|11804.4|11805.7|11804.8|11803|11802.3|331
1630285800000|2021-08-30 01:10:00|11805.2|11804.3|11805.9|11805|11807|11806.1|11804.9|11804.2|295
1630286100000|2021-08-30 01:15:00|11805.8|11804.9|11807.2|11806.3|11808.2|11807.3|11804.9|11804.2|264
1630286400000|2021-08-30 01:20:00|11807.3|11806.4|11807.1|11806.2|11807.3|11806.5|11805.8|11805|208
1630286700000|2021-08-30 01:25:00|11807|11806.1|11807.9|11807.3|11808.2|11807.5|11806.4|11805.5|218
1630287000000|2021-08-30 01:30:00|11808.1|11807.2|11807.5|11806.9|11808.5|11807.7|11807.2|11806.4|168
1630287300000|2021-08-30 01:35:00|11807.3|11806.7|11805.7|11804.8|11807.7|11806.9|11805.5|11804.7|283
1630287600000|2021-08-30 01:40:00|11805.6|11804.7|11806|11805.4|11807|11806.2|11805.1|11804.3|255
1630287900000|2021-08-30 01:45:00|11806.3|11805.3|11806.6|11805.7|11806.8|11806.1|11806|11805.3|143
1630288200000|2021-08-30 01:50:00|11806.7|11805.8|11806.7|11806.1|11807.6|11806.8|11806.2|11805.4|200
1630288500000|2021-08-30 01:55:00|11806.6|11806|11806.5|11805.9|11807.7|11806.9|11805.6|11804.9|259
1630288800000|2021-08-30 02:00:00|11806.6|11806|11805.4|11804.8|11807.5|11806.6|11805.1|11804.4|320
1630289100000|2021-08-30 02:05:00|11805.3|11804.7|11806.8|11805.9|11807.2|11806.6|11805|11804.3|268
1630289400000|2021-08-30 02:10:00|11806.7|11805.8|11807.3|11806.7|11807.5|11806.8|11805.9|11805.2|256
1630289700000|2021-08-30 02:15:00|11807.4|11806.8|11809.3|11808.4|11810.4|11809.6|11807.1|11806.4|254
1630290000000|2021-08-30 02:20:00|11809.2|11808.3|11808.4|11807.8|11810|11809.1|11808.3|11807.6|326
1630290300000|2021-08-30 02:25:00|11808.3|11807.7|11808.4|11807.8|11808.6|11807.9|11807.3|11806.6|235
1630290600000|2021-08-30 02:30:00|11808.6|11807.7|11808.1|11807.2|11809.1|11808.3|11807.7|11806.9|289
1630290900000|2021-08-30 02:35:00|11808.2|11807.3|11808.1|11807.5|11809|11808.2|11807.6|11806.9|196
1630291200000|2021-08-30 02:40:00|11808.3|11807.4|11807.8|11806.9|11809.7|11809|11807.8|11806.9|274
1630291500000|2021-08-30 02:45:00|11807.7|11806.8|11807.5|11806.6|11809|11808.2|11807.2|11806.3|178
1630291800000|2021-08-30 02:50:00|11807.6|11806.7|11806.8|11805.9|11808.1|11807.3|11806.4|11805.6|180
1630292100000|2021-08-30 02:55:00|11806.7|11806.2|11806|11805.1|11807.8|11807|11805.8|11805.1|350
1630292400000|2021-08-30 03:00:00|11805.8|11805.2|11804.6|11803.7|11806.1|11805.3|11802.9|11802|408
1630292700000|2021-08-30 03:05:00|11804.4|11803.8|11805.5|11804.6|11805.9|11805.1|11804.4|11803.6|186
1630293000000|2021-08-30 03:10:00|11805.6|11804.7|11806.8|11805.9|11806.9|11806.1|11805.5|11804.6|176
1630293300000|2021-08-30 03:15:00|11806.7|11806.1|11807|11806.1|11807.2|11806.4|11806.3|11805.6|149
1630293600000|2021-08-30 03:20:00|11806.8|11806.2|11805.8|11805.2|11807.1|11806.3|11805.5|11804.8|204
1630293900000|2021-08-30 03:25:00|11805.7|11805.1|11806.8|11805.9|11807.2|11806.3|11805.7|11805|123
1630294200000|2021-08-30 03:30:00|11806.9|11806|11807.7|11806.8|11808.6|11807.7|11805.8|11805.1|134
1630294500000|2021-08-30 03:35:00|11807.6|11806.7|11806.5|11805.6|11807.8|11807|11806.3|11805.5|153
1630294800000|2021-08-30 03:40:00|11806.4|11805.5|11806.1|11805.2|11806.6|11805.7|11805.2|11804.5|122
1630295100000|2021-08-30 03:45:00|11805.9|11805.3|11805.1|11804.2|11806.4|11805.5|11804.5|11803.7|141
1630295400000|2021-08-30 03:50:00|11804.9|11804.3|11804.7|11803.8|11805.7|11804.9|11803.9|11803.2|167
1630295700000|2021-08-30 03:55:00|11804.8|11803.9|11804.6|11803.7|11804.8|11803.9|11803.9|11803.1|124
1630296000000|2021-08-30 04:00:00|11804.5|11803.6|11803.2|11802.3|11804.5|11803.6|11803.1|11802.2|113
1630296300000|2021-08-30 04:05:00|11803.3|11802.4|11803.8|11802.9|11804.3|11803.5|11803.2|11802.3|101
1630296600000|2021-08-30 04:10:00|11803.9|11803|11805.8|11804.9|11805.8|11804.9|11803.5|11802.7|111
1630296900000|2021-08-30 04:15:00|11805.7|11804.8|11807.5|11806.6|11807.7|11806.8|11805.6|11804.7|126
1630297200000|2021-08-30 04:20:00|11807.6|11806.7|11807|11806.4|11807.6|11806.7|11806.3|11805.4|127
1630297500000|2021-08-30 04:25:00|11806.9|11806.3|11806.3|11805.7|11807.2|11806.4|11806.1|11805.3|146
1630297800000|2021-08-30 04:30:00|11806.5|11805.6|11805.5|11804.6|11806.7|11806|11805.2|11804.3|177
1630298100000|2021-08-30 04:35:00|11805.3|11804.7|11805.6|11804.7|11806.1|11805.4|11804.9|11804.1|144
1630298400000|2021-08-30 04:40:00|11805.5|11804.6|11805.1|11804.2|11805.7|11805|11804.5|11803.6|108
1630298700000|2021-08-30 04:45:00|11805.2|11804.3|11805.6|11804.7|11805.7|11805|11805|11804.2|87
1630299000000|2021-08-30 04:50:00|11805.5|11804.6|11805.7|11804.8|11805.7|11805.1|11805|11804.2|110
1630299300000|2021-08-30 04:55:00|11805.6|11804.7|11803.9|11803.3|11805.7|11805|11803.9|11803.1|148
1630299600000|2021-08-30 05:00:00|11804|11803.4|11805.1|11804.2|11805.5|11804.8|11804|11803.2|140
1630299900000|2021-08-30 05:05:00|11805.2|11804.3|11804.4|11803.5|11805.8|11804.9|11803.7|11803|181
1630300200000|2021-08-30 05:10:00|11804.3|11803.7|11804.2|11803.3|11804.5|11803.8|11803.7|11802.9|168
1630300500000|2021-08-30 05:15:00|11804.1|11803.5|11803.2|11802.3|11804.5|11803.7|11802.9|11802|168
1630300800000|2021-08-30 05:20:00|11803.1|11802.2|11804.3|11803.4|11804.5|11803.7|11803.1|11802.2|110
1630301100000|2021-08-30 05:25:00|11804.1|11803.5|11803.9|11803|11804.6|11803.9|11803.6|11802.8|186
1630301400000|2021-08-30 05:30:00|11803.8|11802.9|11803.6|11802.7|11804.2|11803.5|11802.9|11802.1|165
1630301700000|2021-08-30 05:35:00|11803.5|11802.6|11803.4|11802.8|11804|11803.2|11802.4|11801.6|111
1630302000000|2021-08-30 05:40:00|11803.5|11802.6|11802.3|11801.7|11803.6|11802.9|11801.4|11800.7|196
1630302300000|2021-08-30 05:45:00|11802.4|11801.8|11801.2|11800.3|11802.7|11802|11801|11800.2|138
1630302600000|2021-08-30 05:50:00|11801|11800.4|11800.9|11800|11802.6|11801.7|11800.6|11799.8|202
1630302900000|2021-08-30 05:55:00|11800.8|11799.9|11799.9|11799|11801.3|11800.5|11799.6|11798.8|301
1630303200000|2021-08-30 06:00:00|11800.1|11799.2|11800.5|11799.9|11802.3|11801.5|11799.7|11799.1|280
1630303500000|2021-08-30 06:05:00|11800.4|11799.5|11800.2|11799.6|11802.7|11801.9|11800.1|11799.4|280
1630303800000|2021-08-30 06:10:00|11800.5|11799.5|11799.9|11799.3|11801|11800.2|11799|11798.3|327
1630304100000|2021-08-30 06:15:00|11800|11799.4|11800.7|11800.1|11801.7|11800.9|11799.8|11799.1|238
1630304400000|2021-08-30 06:20:00|11800.8|11799.9|11801.9|11801|11802.5|11801.7|11800.6|11799.9|189
1630304700000|2021-08-30 06:25:00|11801.8|11800.9|11801.6|11800.7|11802.7|11801.8|11800|11799.3|323
1630305000000|2021-08-30 06:30:00|11801.7|11800.8|11799.3|11798.4|11802.7|11802|11799|11798.1|220
1630305300000|2021-08-30 06:35:00|11799.1|11798.2|11796.2|11795.3|11799.1|11798.2|11795.7|11794.9|339
1630305600000|2021-08-30 06:40:00|11796|11795.4|11797.3|11796.4|11798.1|11797.4|11794|11793.3|380
1630305900000|2021-08-30 06:45:00|11797.2|11796.3|11799|11798.4|11799.2|11798.5|11794.8|11793.9|371
1630306200000|2021-08-30 06:50:00|11798.9|11798.3|11798.8|11797.9|11799.4|11798.8|11797.6|11796.7|312
1630306500000|2021-08-30 06:55:00|11798.7|11798.1|11801.1|11800.2|11801.4|11800.6|11797.8|11797.1|306
1630306800000|2021-08-30 07:00:00|11801|11800.1|11801.6|11800.7|11803.9|11803.2|11800.4|11799.6|462
1630307100000|2021-08-30 07:05:00|11801.5|11800.6|11798.9|11798|11802.1|11801.3|11797.4|11796.6|343
1630307400000|2021-08-30 07:10:00|11798.8|11798.2|11798.4|11797.5|11798.9|11798.2|11796.4|11795.6|292
1630307700000|2021-08-30 07:15:00|11798.3|11797.4|11797.3|11796.4|11801.8|11800.9|11796.8|11796|409
1630308000000|2021-08-30 07:20:00|11797.4|11796.5|11796.2|11795.3|11797.4|11796.7|11795.7|11795|337
1630308300000|2021-08-30 07:25:00|11796.6|11795.6|11796.3|11795.4|11797.9|11797|11794.8|11793.9|386
1630308600000|2021-08-30 07:30:00|11796.4|11795.5|11798.3|11797.4|11798.6|11797.9|11795.2|11794.4|347
1630308900000|2021-08-30 07:35:00|11798.1|11797.5|11800|11799.1|11800.8|11800|11797.9|11797.2|314
1630309200000|2021-08-30 07:40:00|11800.2|11799.3|11797.1|11796.5|11800.6|11800|11796.8|11795.9|257
1630309500000|2021-08-30 07:45:00|11797.2|11796.3|11798.2|11797.3|11800.2|11799.4|11797.1|11796.2|304
1630309800000|2021-08-30 07:50:00|11798.1|11797.2|11800.2|11799.6|11800.8|11800.2|11797.9|11797.2|299
1630310100000|2021-08-30 07:55:00|11800.3|11799.4|11802.9|11802|11803.3|11802.6|11800|11799.3|308
1630310400000|2021-08-30 08:00:00|11802.6|11801.7|11799|11798.1|11802.6|11801.7|11797.8|11797|374
1630310700000|2021-08-30 08:05:00|11799.2|11798.3|11796.9|11796.3|11799.3|11798.4|11795.5|11794.6|332
1630311000000|2021-08-30 08:10:00|11797|11796.4|11797.7|11796.8|11798.5|11797.6|11796.2|11795.3|386
1630311300000|2021-08-30 08:15:00|11797.5|11796.9|11802.3|11801.4|11802.3|11801.4|11797.5|11796.8|286
1630311600000|2021-08-30 08:20:00|11802.4|11801.5|11803.4|11802.5|11805.3|11804.4|11801.8|11800.9|368
1630311900000|2021-08-30 08:25:00|11803.3|11802.4|11804.4|11803.5|11804.8|11803.9|11802.4|11801.5|284
1630312200000|2021-08-30 08:30:00|11804.3|11803.7|11803.3|11802.4|11805.8|11805.1|11802.3|11801.6|302
1630312500000|2021-08-30 08:35:00|11803.4|11802.5|11801|11800.1|11803.6|11802.9|11800.2|11799.4|300
1630312800000|2021-08-30 08:40:00|11801.1|11800.2|11798.6|11797.7|11801.1|11800.2|11797.5|11796.6|351
1630313100000|2021-08-30 08:45:00|11798.4|11797.5|11797|11796.1|11799.4|11798.5|11794.3|11793.4|310
1630313400000|2021-08-30 08:50:00|11797.1|11796.2|11798.9|11798|11799.5|11798.6|11795.9|11795|349
1630313700000|2021-08-30 08:55:00|11799|11798.1|11799.1|11798.2|11802.1|11801.4|11798.8|11798|364
1630314000000|2021-08-30 09:00:00|11799.2|11798.3|11799.8|11798.9|11801.3|11800.4|11798.2|11797.4|357
1630314300000|2021-08-30 09:05:00|11799.7|11799.1|11801.7|11800.8|11802.2|11801.5|11797.9|11797|299
1630314600000|2021-08-30 09:10:00|11802|11801.4|11800.8|11799.9|11802.3|11801.6|11800.3|11799.6|213
1630314900000|2021-08-30 09:15:00|11800.7|11799.8|11797.2|11796.3|11801.4|11800.6|11797|11796.2|274
1630315200000|2021-08-30 09:20:00|11797.3|11796.4|11797.3|11796.4|11797.8|11796.9|11795.9|11795.2|237
1630315500000|2021-08-30 09:25:00|11797.2|11796.3|11797.7|11796.8|11798.6|11797.7|11797|11796.2|253
1630315800000|2021-08-30 09:30:00|11797.8|11796.9|11800.3|11799.4|11800.5|11799.6|11796.6|11795.8|302
1630316100000|2021-08-30 09:35:00|11800.4|11799.5|11798.2|11797.3|11801.3|11800.5|11797.5|11796.7|270
1630316400000|2021-08-30 09:40:00|11798.3|11797.4|11794.6|11794|11798.9|11798|11794.6|11793.7|240
1630316700000|2021-08-30 09:45:00|11794.8|11793.9|11795.9|11795|11796.4|11795.6|11794.7|11793.8|245
1630317000000|2021-08-30 09:50:00|11795.8|11794.9|11796.5|11795.6|11796.8|11796|11794.9|11794.2|268
1630317300000|2021-08-30 09:55:00|11796.6|11795.7|11800.4|11799.5|11800.4|11799.6|11796.5|11795.6|256
1630317600000|2021-08-30 10:00:00|11800.3|11799.4|11798.9|11798|11801.8|11800.9|11798.8|11798|260
1630317900000|2021-08-30 10:05:00|11799|11798.1|11799.8|11798.9|11800.7|11799.9|11798.7|11797.8|329
1630318200000|2021-08-30 10:10:00|11799.9|11799|11798.8|11797.9|11800.4|11799.7|11798.6|11797.7|211
1630318500000|2021-08-30 10:15:00|11798.7|11797.8|11802.1|11801.2|11802.1|11801.4|11798.7|11797.8|254
1630318800000|2021-08-30 10:20:00|11802|11801.4|11801.1|11800.5|11803.2|11802.4|11801|11800.2|303
1630319100000|2021-08-30 10:25:00|11801|11800.4|11799.7|11798.8|11801.6|11801|11799.4|11798.7|244
1630319400000|2021-08-30 10:30:00|11799.8|11798.9|11799.7|11798.8|11802.4|11801.7|11799.3|11798.4|356
1630319700000|2021-08-30 10:35:00|11799.4|11798.5|11798|11797.4|11800.2|11799.5|11797.9|11797.2|354
1630320000000|2021-08-30 10:40:00|11798.3|11797.5|11796.2|11795.3|11799.1|11798.5|11795.9|11795.1|292
1630320300000|2021-08-30 10:45:00|11796.3|11795.4|11795.8|11795.2|11796.7|11796|11795.3|11794.4|243
1630320600000|2021-08-30 10:50:00|11796|11795.1|11797.1|11796.2|11797.1|11796.4|11795.8|11795|175
1630320900000|2021-08-30 10:55:00|11797|11796.1|11796.4|11795.8|11797.2|11796.6|11795.5|11794.7|247
1630321200000|2021-08-30 11:00:00|11796.5|11795.9|11794.6|11793.7|11796.8|11796.2|11794.5|11793.7|206
1630321500000|2021-08-30 11:05:00|11794.5|11793.9|11798.4|11797.8|11798.7|11798.1|11794.5|11793.7|279
1630321800000|2021-08-30 11:10:00|11798.5|11797.6|11796.7|11795.8|11799.1|11798.3|11796.5|11795.8|225
1630322100000|2021-08-30 11:15:00|11796.6|11795.7|11792.2|11791.3|11796.8|11796|11791.3|11790.6|296
1630322400000|2021-08-30 11:20:00|11792.5|11791.9|11794.8|11793.9|11794.9|11794|11792.5|11791.9|267
1630322700000|2021-08-30 11:25:00|11794.7|11793.8|11796.9|11796|11796.9|11796|11794|11793.2|280
1630323000000|2021-08-30 11:30:00|11796.8|11795.9|11796.1|11795.5|11797|11796.2|11794.9|11794.2|286
1630323300000|2021-08-30 11:35:00|11796|11795.4|11797.6|11797|11797.7|11797|11795.7|11794.9|256
1630323600000|2021-08-30 11:40:00|11797.5|11796.9|11798.1|11797.2|11798.8|11798|11796.4|11795.7|266
1630323900000|2021-08-30 11:45:00|11798|11797.5|11799.5|11798.6|11801.6|11800.7|11798|11797.4|300
1630324200000|2021-08-30 11:50:00|11799.6|11798.7|11797.5|11796.6|11800.7|11799.9|11796.8|11796|294
1630324500000|2021-08-30 11:55:00|11797.6|11796.7|11800.1|11799.2|11800.1|11799.4|11795.9|11795|522
1630324800000|2021-08-30 12:00:00|11800|11799.1|11801|11800.4|11801.2|11800.4|11797.8|11797|458
1630325100000|2021-08-30 12:05:00|11801.1|11800.2|11799.3|11798.4|11802.1|11801.2|11798.1|11797.5|451
1630325400000|2021-08-30 12:10:00|11799.4|11798.5|11800.7|11799.8|11802.2|11801.6|11798|11797.2|346
1630325700000|2021-08-30 12:15:00|11800.4|11799.5|11800.2|11799.6|11801|11800.2|11798.9|11798.2|364
1630326000000|2021-08-30 12:20:00|11800.1|11799.2|11801.3|11800.4|11801.3|11800.5|11798.1|11797.3|397
1630326300000|2021-08-30 12:25:00|11801.2|11800.3|11801.7|11800.8|11802|11801.3|11800|11799.1|345
1630326600000|2021-08-30 12:30:00|11801.8|11800.9|11801.8|11800.9|11802.7|11801.8|11800.5|11799.7|440
1630326900000|2021-08-30 12:35:00|11801.9|11801|11800.7|11799.8|11802|11801.2|11800|11799.3|284
1630327200000|2021-08-30 12:40:00|11800.5|11799.9|11798.2|11797.3|11801.2|11800.6|11797.6|11796.7|326
1630327500000|2021-08-30 12:45:00|11798.1|11797.2|11794.1|11793.5|11798.2|11797.3|11793.9|11793.2|413
1630327800000|2021-08-30 12:50:00|11794.2|11793.6|11795.2|11794.3|11796.2|11795.4|11792|11791.1|475
1630328100000|2021-08-30 12:55:00|11795.1|11794.2|11786.8|11785.9|11795.1|11794.3|11784.2|11783.4|743
1630328400000|2021-08-30 13:00:00|11786.7|11785.8|11789.4|11788.5|11789.6|11788.8|11783|11782.4|869
1630328700000|2021-08-30 13:05:00|11789.3|11788.4|11790.6|11789.7|11791.2|11790.5|11786.1|11785.5|508
1630329000000|2021-08-30 13:10:00|11790.7|11789.8|11791.8|11790.9|11792.5|11791.6|11790.1|11789.2|313
1630329300000|2021-08-30 13:15:00|11791.9|11791|11791.4|11790.5|11794.4|11793.5|11791.3|11790.4|330
1630329600000|2021-08-30 13:20:00|11791.5|11790.6|11793.2|11792.6|11794.3|11793.4|11791.2|11790.3|395
1630329900000|2021-08-30 13:25:00|11793.4|11792.5|11793.6|11793|11794.2|11793.5|11791.3|11790.7|480
1630330200000|2021-08-30 13:30:00|11793.8|11793.2|11793.6|11793|11795.1|11794.2|11792.7|11791.9|594
1630330500000|2021-08-30 13:35:00|11793.5|11792.9|11792.8|11791.9|11794.4|11793.7|11792|11791.3|516
1630330800000|2021-08-30 13:40:00|11792.9|11792|11794.6|11794|11795|11794.2|11792.9|11792|439
1630331100000|2021-08-30 13:45:00|11794.4|11793.8|11794.4|11793.8|11796.8|11796.1|11794.2|11793.6|533
1630331400000|2021-08-30 13:50:00|11794.6|11794|11790.9|11790|11794.8|11794|11789.1|11788.3|691
1630331700000|2021-08-30 13:55:00|11790.7|11790.1|11789.1|11788.2|11793.3|11792.4|11788.7|11788|680
1630332000000|2021-08-30 14:00:00|11789.2|11788.3|11793|11792.1|11794.9|11794|11787.6|11786.7|836
1630332300000|2021-08-30 14:05:00|11793.1|11792.2|11794.8|11793.9|11795.6|11794.9|11792.8|11792|562
1630332600000|2021-08-30 14:10:00|11794.7|11793.8|11791.6|11791|11796.1|11795.3|11791.1|11790.2|601
1630332900000|2021-08-30 14:15:00|11791.7|11791.1|11788.8|11787.9|11791.8|11791.1|11785.3|11784.6|630
1630333200000|2021-08-30 14:20:00|11788.6|11788|11788.2|11787.6|11789.3|11788.5|11786.2|11785.5|599
1630333500000|2021-08-30 14:25:00|11788.4|11787.5|11787.2|11786.3|11790|11789.3|11786.6|11785.9|522
1630333800000|2021-08-30 14:30:00|11786.8|11786.2|11786.8|11786.2|11788.2|11787.4|11784.7|11783.9|589
1630334100000|2021-08-30 14:35:00|11786.7|11786.1|11792.3|11791.7|11793.1|11792.3|11786.7|11785.9|540
1630334400000|2021-08-30 14:40:00|11792.2|11791.6|11794.2|11793.3|11794.9|11794|11791.7|11790.8|387
1630334700000|2021-08-30 14:45:00|11794.1|11793.2|11796.9|11796|11797.9|11797|11793.3|11792.7|536
1630335000000|2021-08-30 14:50:00|11796.7|11795.8|11798.4|11797.5|11799.8|11798.9|11796.3|11795.4|624
1630335300000|2021-08-30 14:55:00|11798.5|11797.6|11800.3|11799.4|11800.9|11800|11797.3|11796.4|656
1630335600000|2021-08-30 15:00:00|11800.2|11799.3|11799.8|11798.9|11801|11800.2|11798.2|11797.4|545
1630335900000|2021-08-30 15:05:00|11799.7|11799.1|11800.7|11799.8|11801.9|11801.2|11799.7|11798.9|445
1630336200000|2021-08-30 15:10:00|11800.5|11799.9|11801.3|11800.7|11802|11801.1|11799.5|11798.9|417
1630336500000|2021-08-30 15:15:00|11801.4|11800.8|11801.9|11801|11804|11803.4|11800.8|11800|451
1630336800000|2021-08-30 15:20:00|11801.8|11800.9|11801.5|11800.6|11803|11802.1|11801.5|11800.6|214
1630337100000|2021-08-30 15:25:00|11801.6|11800.7|11798.7|11797.8|11801.6|11800.7|11798.2|11797.5|336
1630337400000|2021-08-30 15:30:00|11798.8|11797.9|11798.2|11797.3|11799.3|11798.6|11797.6|11796.7|409
1630337700000|2021-08-30 15:35:00|11798.1|11797.2|11797.2|11796.3|11798.2|11797.3|11796.3|11795.4|347
1630338000000|2021-08-30 15:40:00|11797.1|11796.2|11794.4|11793.5|11797.2|11796.3|11791.5|11790.8|352
1630338300000|2021-08-30 15:45:00|11794.2|11793.6|11795.2|11794.3|11796.2|11795.3|11793.9|11793|324
1630338600000|2021-08-30 15:50:00|11794.7|11794.1|11795.6|11795|11796.9|11796|11794.4|11793.6|373
1630338900000|2021-08-30 15:55:00|11795.7|11795.1|11795.1|11794.2|11796.9|11796.1|11793.8|11792.9|388
1630339200000|2021-08-30 16:00:00|11795|11794.1|11795.8|11794.9|11796|11795.1|11793.8|11792.9|338
1630339500000|2021-08-30 16:05:00|11795.9|11795|11795.2|11794.3|11796.3|11795.5|11794.2|11793.3|296
1630339800000|2021-08-30 16:10:00|11795.3|11794.4|11795.2|11794.6|11795.9|11795.3|11793.8|11793.2|309
1630340100000|2021-08-30 16:15:00|11795.1|11794.5|11794.2|11793.3|11796.3|11795.5|11794|11793.2|282
1630340400000|2021-08-30 16:20:00|11794.3|11793.4|11794.5|11793.9|11796|11795.4|11793.8|11793|202
1630340700000|2021-08-30 16:25:00|11794.3|11793.7|11794.2|11793.6|11795|11794.4|11793.5|11792.9|297
1630341000000|2021-08-30 16:30:00|11794.3|11793.7|11794.8|11793.9|11795.3|11794.7|11794|11793.3|182
1630341300000|2021-08-30 16:35:00|11794.7|11794.1|11794.8|11793.9|11795.7|11795|11794.6|11793.8|206
1630341600000|2021-08-30 16:40:00|11794.9|11794|11795.7|11795.1|11796.1|11795.3|11794.6|11793.8|175
1630341900000|2021-08-30 16:45:00|11795.8|11794.9|11795.5|11794.9|11796.3|11795.7|11795.2|11794.6|172
1630342200000|2021-08-30 16:50:00|11795.6|11795|11797.1|11796.5|11797.2|11796.6|11795.3|11794.5|182
1630342500000|2021-08-30 16:55:00|11797.2|11796.6|11797.8|11797.2|11798|11797.4|11796.5|11795.7|195
1630342800000|2021-08-30 17:00:00|11797.7|11797.1|11796.2|11795.6|11798.7|11798|11796.1|11795.4|234
1630343100000|2021-08-30 17:05:00|11796.3|11795.7|11797|11796.4|11797.7|11797.1|11796.2|11795.5|207
1630343400000|2021-08-30 17:10:00|11797.1|11796.5|11798.1|11797.5|11798.6|11798|11797|11796.4|166
1630343700000|2021-08-30 17:15:00|11798.2|11797.6|11797.3|11796.7|11798.3|11797.6|11796.5|11795.8|203
1630344000000|2021-08-30 17:20:00|11797.2|11796.6|11796.6|11796|11798.1|11797.4|11796.2|11795.6|149
1630344300000|2021-08-30 17:25:00|11796.7|11796.1|11798.3|11797.4|11798.5|11797.8|11796.5|11795.9|160
1630344600000|2021-08-30 17:30:00|11798.4|11797.5|11798.9|11798.3|11799.3|11798.6|11797.5|11796.8|168
1630344900000|2021-08-30 17:35:00|11798.8|11798.2|11798.8|11797.9|11799.4|11798.7|11798.4|11797.7|187
1630345200000|2021-08-30 17:40:00|11798.9|11798|11797.5|11796.9|11798.9|11798.1|11797|11796.4|173
1630345500000|2021-08-30 17:45:00|11797.7|11796.8|11797.5|11796.9|11797.9|11797|11796.9|11796.3|132
1630345800000|2021-08-30 17:50:00|11797.6|11797|11797.7|11796.8|11797.8|11797.2|11796.9|11796.1|143
1630346100000|2021-08-30 17:55:00|11797.8|11796.9|11797.6|11797|11797.9|11797.1|11797.2|11796.6|122
1630346400000|2021-08-30 18:00:00|11797.5|11796.9|11798|11797.4|11798.8|11798|11797.5|11796.7|192
1630346700000|2021-08-30 18:05:00|11798.1|11797.5|11798.7|11797.8|11798.9|11798.3|11798|11797.3|200
1630347000000|2021-08-30 18:10:00|11798.8|11797.9|11799.4|11798.5|11799.8|11799.2|11798.1|11797.4|179
1630347300000|2021-08-30 18:15:00|11799.3|11798.4|11798.9|11798.3|11799.7|11799.1|11798.6|11797.9|163
1630347600000|2021-08-30 18:20:00|11798.8|11798.2|11798.7|11798.1|11800.9|11800.1|11798.6|11797.8|240
1630347900000|2021-08-30 18:25:00|11798.9|11798|11799.1|11798.5|11800|11799.1|11798.7|11798|179
1630348200000|2021-08-30 18:30:00|11798.8|11798.2|11798.6|11798|11799.4|11798.6|11798|11797.3|164
1630348500000|2021-08-30 18:35:00|11798.5|11797.9|11799.4|11798.5|11800.1|11799.5|11798.5|11797.9|182
1630348800000|2021-08-30 18:40:00|11799.2|11798.6|11800.3|11799.4|11800.7|11799.9|11799.2|11798.6|147
1630349100000|2021-08-30 18:45:00|11800.4|11799.5|11801.9|11801|11802.3|11801.4|11800.1|11799.3|171
1630349400000|2021-08-30 18:50:00|11802|11801.1|11802.3|11801.4|11802.4|11801.6|11801.3|11800.7|217
1630349700000|2021-08-30 18:55:00|11802.1|11801.5|11804.1|11803.5|11804.5|11803.9|11802.1|11801.4|358
1630350000000|2021-08-30 19:00:00|11804|11803.4|11801.4|11800.8|11804.1|11803.5|11801.2|11800.4|291
1630350300000|2021-08-30 19:05:00|11801.5|11800.9|11800.4|11799.8|11801.8|11801|11799.9|11799.1|248
1630350600000|2021-08-30 19:10:00|11800.6|11799.7|11799.9|11799|11800.9|11800.2|11799.6|11798.8|196
1630350900000|2021-08-30 19:15:00|11799.8|11798.9|11799.7|11799.1|11799.9|11799.2|11799.1|11798.2|173
1630351200000|2021-08-30 19:20:00|11799.4|11798.8|11799.7|11799.1|11799.9|11799.1|11798.6|11797.8|114
1630351500000|2021-08-30 19:25:00|11799.6|11799|11800.8|11799.9|11800.8|11799.9|11799.3|11798.5|153
1630351800000|2021-08-30 19:30:00|11800.9|11800|11800.6|11799.7|11801.8|11801.1|11800.5|11799.6|197
1630352100000|2021-08-30 19:35:00|11800.7|11799.8|11800|11799.4|11800.7|11799.9|11799.9|11799.1|154
1630352400000|2021-08-30 19:40:00|11799.9|11799.3|11799.5|11798.9|11800.3|11799.6|11799|11798.3|201
1630352700000|2021-08-30 19:45:00|11799.6|11798.7|11800.4|11799.5|11800.6|11800|11799.3|11798.4|210
1630353000000|2021-08-30 19:50:00|11800.3|11799.4|11800.2|11799.3|11801.3|11800.4|11799.6|11798.7|184
1630353300000|2021-08-30 19:55:00|11800|11799.4|11800.2|11799.6|11800.5|11799.8|11799.9|11799.2|195
1630353600000|2021-08-30 20:00:00|11800.1|11799.5|11799.2|11798.3|11800.1|11799.5|11798.3|11797.4|183
1630353900000|2021-08-30 20:05:00|11799.1|11798.2|11800.6|11799.7|11800.8|11799.9|11799.1|11798.2|113
1630354200000|2021-08-30 20:10:00|11800.7|11799.8|11799.3|11798.4|11800.8|11799.9|11799|11798.1|111
1630354500000|2021-08-30 20:15:00|11799.4|11798.5|11800.2|11799.3|11800.4|11799.5|11798.9|11798|106
1630354800000|2021-08-30 20:20:00|11800.3|11799.4|11800|11799.1|11800.5|11799.6|11799.7|11799|71
1630355100000|2021-08-30 20:25:00|11800.1|11799.2|11798.9|11798|11800.1|11799.2|11798.4|11797.5|113
1630355400000|2021-08-30 20:30:00|11799|11798.1|11797.8|11796.9|11799.1|11798.4|11797.8|11796.9|88
1630355700000|2021-08-30 20:35:00|11797.7|11796.8|11797.8|11796.9|11797.9|11797|11797.7|11796.8|48
1630356000000|2021-08-30 20:40:00|11797.7|11797.1|11797.8|11796.9|11798|11797.1|11797.6|11796.9|43
1630356300000|2021-08-30 20:45:00|11797.9|11797|11797.4|11796.5|11798.1|11797.2|11797.2|11796.3|89
1630356600000|2021-08-30 20:50:00|11797.3|11796.4|11797.4|11796.5|11797.7|11796.8|11796.8|11795.9|138
1630356900000|2021-08-30 20:55:00|11797.5|11796.6|11797.3|11796.4|11798.2|11797.1|11796.8|11795.9|294
1630357200000|2021-08-30 21:00:00|11797.4|11796.5|11797.4|11796.1|11798.1|11796.6|11797.2|11796.1|37
1630357500000|2021-08-30 21:05:00|11797.3|11796.2|11797.5|11794.8|11798.7|11796.3|11796.2|11792|156
1630357800000|2021-08-30 21:10:00|11798|11794.6|11797.8|11794.9|11798.5|11796.1|11796.8|11793.6|141
1630358100000|2021-08-30 21:15:00|11797.3|11794.6|11797.7|11794.6|11798.5|11795.7|11797.1|11793|128
1630358400000|2021-08-30 21:20:00|11797.9|11795|11797.7|11794.8|11798.2|11796.1|11796.8|11793.8|103
1630358700000|2021-08-30 21:25:00|11797.6|11795|11797.3|11794.8|11798.4|11796.1|11796.9|11794.1|149
1630359000000|2021-08-30 21:30:00|11797.6|11795.4|11798.1|11796.2|11798.5|11796.2|11797.2|11794.6|243
1630359300000|2021-08-30 21:35:00|11797.9|11796|11797.6|11796.5|11798.2|11796.6|11797.2|11795.7|151
1630359600000|2021-08-30 21:40:00|11797.5|11796.6|11800.8|11797.8|11801.1|11797.9|11797.3|11793.6|371
1630359900000|2021-08-30 21:45:00|11801.2|11797.9|11800.3|11796.2|11801.2|11798.3|11799.2|11794.5|240
1630360200000|2021-08-30 21:50:00|11800.5|11796.3|11800.4|11797|11801.2|11797.3|11799.8|11795.3|354
1630360500000|2021-08-30 21:55:00|11800.3|11796.8|11800.4|11796.9|11801.4|11798.5|11799.6|11795.9|314
1630360800000|2021-08-30 22:00:00|11800.6|11796.8|11798.9|11797.6|11800.6|11798.1|11798.5|11796.5|359
1630361100000|2021-08-30 22:05:00|11798.8|11797.7|11798.7|11797.8|11798.9|11797.8|11798.4|11797.1|121
1630361400000|2021-08-30 22:10:00|11798.8|11797.9|11798.1|11797.2|11798.9|11797.9|11798|11797|154
1630361700000|2021-08-30 22:15:00|11798|11797.1|11798.6|11797.7|11798.7|11797.8|11798|11797.1|62
1630362000000|2021-08-30 22:20:00|11798.5|11797.6|11798.5|11797.6|11798.7|11797.8|11798.4|11797.5|58
1630362300000|2021-08-30 22:25:00|11798.6|11797.7|11799|11798.1|11799.3|11798.4|11798.5|11797.6|84
1630362600000|2021-08-30 22:30:00|11799.1|11798.2|11798.5|11797.6|11799.3|11798.4|11798.5|11797.6|57
1630362900000|2021-08-30 22:35:00|11798.6|11797.7|11798.1|11797.2|11798.7|11797.8|11797.9|11797|87
1630363200000|2021-08-30 22:40:00|11798.2|11797.3|11797.4|11796.5|11798.2|11797.3|11797.4|11796.5|75
1630363500000|2021-08-30 22:45:00|11797.5|11796.6|11797.4|11796.5|11797.6|11796.7|11797.3|11796.4|46
1630363800000|2021-08-30 22:50:00|11797.5|11796.6|11797.4|11796.5|11798|11797.1|11797.3|11796.4|59
1630364100000|2021-08-30 22:55:00|11797.5|11796.6|11797.5|11796.6|11798.1|11797.2|11797.4|11796.5|83
1630364400000|2021-08-30 23:00:00|11797.9|11797|11798.9|11798|11799.1|11798.2|11797.9|11797|79
1630364700000|2021-08-30 23:05:00|11799|11798.1|11797.5|11796.6|11799|11798.1|11797.4|11796.5|71
1630365000000|2021-08-30 23:10:00|11797.4|11796.5|11797.4|11796.5|11797.5|11796.7|11797.2|11796.5|53
1630365300000|2021-08-30 23:15:00|11797.3|11796.4|11796.5|11795.6|11797.4|11796.5|11796.2|11795.3|59
1630365600000|2021-08-30 23:20:00|11796.4|11795.5|11796.3|11795.7|11796.6|11795.9|11796.2|11795.5|51
1630365900000|2021-08-30 23:25:00|11796.4|11795.8|11797.2|11796.6|11797.4|11796.6|11796.3|11795.5|78
1630366200000|2021-08-30 23:30:00|11797.3|11796.4|11797|11796.1|11797.4|11796.5|11796.7|11795.9|71
1630366500000|2021-08-30 23:35:00|11796.8|11796.2|11797.5|11796.6|11797.5|11796.6|11796.5|11795.6|46
1630366800000|2021-08-30 23:40:00|11797.6|11796.7|11797.4|11796.5|11797.6|11796.8|11797.1|11796.4|65
1630367100000|2021-08-30 23:45:00|11797.3|11796.4|11797.5|11796.6|11797.9|11797|11796.7|11795.9|75
1630367400000|2021-08-30 23:50:00|11797.4|11796.5|11797.8|11796.9|11797.9|11797.2|11797|11796.2|68
1630367700000|2021-08-30 23:55:00|11797.9|11797|11797.1|11796.2|11798.1|11797.2|11796.4|11795.5|75
1630368000000|2021-08-31 00:00:00|11797|11796.1|11797.5|11796.6|11797.6|11796.8|11795.8|11794.9|256
1630368300000|2021-08-31 00:05:00|11797.4|11796.8|11798.8|11797.9|11798.8|11798.1|11797|11796.3|167
1630368600000|2021-08-31 00:10:00|11798.7|11798.1|11799.4|11798.5|11800.3|11799.5|11798.6|11797.9|181
1630368900000|2021-08-31 00:15:00|11799.3|11798.4|11800.3|11799.4|11803.2|11802.2|11798.8|11797.9|305
1630369200000|2021-08-31 00:20:00|11800.4|11799.5|11798.9|11798|11800.9|11800|11798.3|11797.4|342
1630369500000|2021-08-31 00:25:00|11798.8|11797.9|11799.9|11799|11800.4|11799.5|11798.1|11797.4|203
1630369800000|2021-08-31 00:30:00|11799.8|11798.9|11798.4|11797.5|11799.8|11798.9|11797.7|11796.9|189
1630370100000|2021-08-31 00:35:00|11798.3|11797.4|11799|11798.1|11799.1|11798.2|11798.2|11797.4|146
1630370400000|2021-08-31 00:40:00|11799.1|11798.2|11797.9|11797|11799.1|11798.2|11797.4|11796.6|127
1630370700000|2021-08-31 00:45:00|11798|11797.1|11800.1|11799.2|11800.1|11799.2|11797.7|11797|133
1630371000000|2021-08-31 00:50:00|11800|11799.1|11801.5|11800.6|11801.8|11801|11799.4|11798.5|228
1630371300000|2021-08-31 00:55:00|11801.8|11800.9|11802.5|11801.6|11803.7|11802.9|11801.2|11800.3|425
1630371600000|2021-08-31 01:00:00|11802.6|11801.7|11801.4|11800.5|11802.7|11801.8|11798.2|11797.4|402
1630371900000|2021-08-31 01:05:00|11801.3|11800.4|11800.1|11799.5|11801.5|11800.7|11800|11799.2|201
1630372200000|2021-08-31 01:10:00|11800.2|11799.6|11802.4|11801.5|11802.6|11801.7|11799.8|11799.1|285
1630372500000|2021-08-31 01:15:00|11802.3|11801.4|11802.5|11801.9|11803.5|11802.6|11801.6|11801|174
1630372800000|2021-08-31 01:20:00|11802.4|11801.8|11804.5|11803.6|11805|11804.2|11802|11801.3|272
1630373100000|2021-08-31 01:25:00|11804.4|11803.5|11805.1|11804.5|11805.6|11804.9|11803.9|11803.3|279
1630373400000|2021-08-31 01:30:00|11805.4|11804.6|11806.4|11805.8|11806.9|11806|11804|11803.4|313
1630373700000|2021-08-31 01:35:00|11806.3|11805.7|11804.6|11804|11806.5|11805.7|11804.6|11803.9|306
1630374000000|2021-08-31 01:40:00|11804.7|11804.1|11803.4|11802.5|11805.4|11804.7|11803.2|11802.5|294
1630374300000|2021-08-31 01:45:00|11803.5|11802.6|11803.2|11802.6|11804.3|11803.5|11802.5|11801.9|187
1630374600000|2021-08-31 01:50:00|11803.3|11802.7|11803.4|11802.5|11804|11803.4|11802.6|11801.8|262
1630374900000|2021-08-31 01:55:00|11803.3|11802.7|11803.9|11803.3|11804.2|11803.6|11803.1|11802.2|230
1630375200000|2021-08-31 02:00:00|11803.8|11803.2|11803.6|11802.7|11804.5|11803.7|11803.4|11802.6|215
1630375500000|2021-08-31 02:05:00|11803.4|11802.5|11804.5|11803.9|11804.7|11804|11802.9|11802.2|142
1630375800000|2021-08-31 02:10:00|11804.7|11803.8|11805|11804.1|11805.2|11804.4|11804.1|11803.4|183
1630376100000|2021-08-31 02:15:00|11804.9|11804.3|11804.5|11803.9|11805.2|11804.5|11804.1|11803.3|186
1630376400000|2021-08-31 02:20:00|11804.6|11804|11805.6|11804.7|11805.7|11805|11804.5|11803.8|271
1630376700000|2021-08-31 02:25:00|11805.7|11804.8|11806.3|11805.7|11806.6|11805.8|11805.2|11804.4|243
1630377000000|2021-08-31 02:30:00|11806.5|11805.9|11806.6|11805.7|11807.6|11806.7|11805.9|11805.1|188
1630377300000|2021-08-31 02:35:00|11806.7|11805.8|11807|11806.1|11807.4|11806.6|11806.3|11805.5|119
1630377600000|2021-08-31 02:40:00|11807.1|11806.2|11807.6|11806.7|11807.7|11806.9|11806.9|11806.1|119
1630377900000|2021-08-31 02:45:00|11807.7|11806.8|11806.8|11805.9|11808|11807.3|11806.7|11805.8|134
1630378200000|2021-08-31 02:50:00|11806.6|11806|11805.9|11805|11806.9|11806.2|11805.2|11804.5|137
1630378500000|2021-08-31 02:55:00|11805.8|11805.2|11808.2|11807.6|11809.2|11808.4|11804.5|11803.7|230
1630378800000|2021-08-31 03:00:00|11808.4|11807.5|11808.4|11807.8|11808.7|11807.9|11806.9|11806|268
1630379100000|2021-08-31 03:05:00|11808.5|11807.9|11809.3|11808.4|11810.9|11810|11808.3|11807.5|191
1630379400000|2021-08-31 03:10:00|11809.4|11808.5|11809.8|11808.9|11810.1|11809.2|11809|11808.1|192
1630379700000|2021-08-31 03:15:00|11809.9|11809|11812.6|11811.7|11812.9|11812|11809.7|11808.9|234
1630380000000|2021-08-31 03:20:00|11812.7|11811.8|11815.4|11814.5|11815.5|11814.9|11811.7|11810.9|294
1630380300000|2021-08-31 03:25:00|11815.2|11814.6|11815.3|11814.4|11815.5|11814.7|11813.8|11813.1|238
1630380600000|2021-08-31 03:30:00|11815.2|11814.3|11814.5|11813.6|11815.3|11814.4|11813.5|11812.7|184
1630380900000|2021-08-31 03:35:00|11814.4|11813.8|11816.4|11815.5|11817|11816.2|11814.3|11813.6|199
1630381200000|2021-08-31 03:40:00|11816.5|11815.6|11816.6|11815.7|11817|11816.2|11816.1|11815.3|142
1630381500000|2021-08-31 03:45:00|11816.5|11815.6|11818.4|11817.5|11818.4|11817.7|11816.2|11815.4|193
1630381800000|2021-08-31 03:50:00|11818.2|11817.6|11819.6|11819|11819.9|11819.2|11818.2|11817.6|272
1630382100000|2021-08-31 03:55:00|11819.3|11818.7|11819.8|11819.2|11820.3|11819.6|11818.6|11817.8|290
1630382400000|2021-08-31 04:00:00|11820|11819.1|11819.2|11818.3|11820.1|11819.3|11818.3|11817.7|245
1630382700000|2021-08-31 04:05:00|11819.3|11818.4|11820.3|11819.4|11820.3|11819.6|11818.9|11818|236
1630383000000|2021-08-31 04:10:00|11820.4|11819.5|11820.2|11819.6|11821.1|11820.2|11819.8|11819|261
1630383300000|2021-08-31 04:15:00|11820.3|11819.7|11825.1|11824.2|11825.1|11824.3|11819.8|11819.1|268
1630383600000|2021-08-31 04:20:00|11824.9|11824.3|11823.3|11822.4|11825.1|11824.3|11822.5|11821.8|240
1630383900000|2021-08-31 04:25:00|11823.2|11822.3|11822.2|11821.3|11824.4|11823.6|11822.1|11821.2|215
1630384200000|2021-08-31 04:30:00|11822.1|11821.2|11819.3|11818.4|11822.1|11821.2|11819|11818.2|280
1630384500000|2021-08-31 04:35:00|11819.2|11818.3|11818.4|11817.5|11819.5|11818.6|11818.2|11817.3|140
1630384800000|2021-08-31 04:40:00|11818.5|11817.6|11819|11818.4|11819.1|11818.4|11818.3|11817.4|121
1630385100000|2021-08-31 04:45:00|11819.1|11818.2|11818.6|11818|11819.3|11818.6|11818.5|11817.8|95
1630385400000|2021-08-31 04:50:00|11818.7|11818.1|11818.2|11817.3|11818.7|11818.1|11817.8|11817|122
1630385700000|2021-08-31 04:55:00|11818.1|11817.2|11817.8|11816.9|11818.2|11817.6|11817|11816.2|199
1630386000000|2021-08-31 05:00:00|11817.9|11817|11819|11818.1|11820.2|11819.5|11817.7|11816.9|285
1630386300000|2021-08-31 05:05:00|11819.1|11818.2|11819.4|11818.5|11820|11819.2|11818.9|11818.1|177
1630386600000|2021-08-31 05:10:00|11819.3|11818.4|11820.8|11819.9|11822.3|11821.4|11819.3|11818.4|225
1630386900000|2021-08-31 05:15:00|11820.9|11820|11821.3|11820.7|11822.1|11821.4|11820.6|11819.9|248
1630387200000|2021-08-31 05:20:00|11821.2|11820.6|11821.6|11821|11822|11821.2|11820.7|11819.9|196
1630387500000|2021-08-31 05:25:00|11821.7|11821.1|11821.8|11821.2|11822.9|11822.2|11821.3|11820.5|164
1630387800000|2021-08-31 05:30:00|11821.9|11821.3|11824|11823.4|11824.1|11823.5|11821.3|11820.5|280
1630388100000|2021-08-31 05:35:00|11824.2|11823.3|11824.4|11823.5|11825.1|11824.3|11823.7|11823|394
1630388400000|2021-08-31 05:40:00|11824.5|11823.6|11825.7|11824.8|11826.8|11826|11824.1|11823.3|361
1630388700000|2021-08-31 05:45:00|11825.6|11825|11826.4|11825.5|11826.8|11826|11825.2|11824.4|275
1630389000000|2021-08-31 05:50:00|11826.5|11825.6|11825.8|11824.9|11827.3|11826.6|11825.3|11824.6|308
1630389300000|2021-08-31 05:55:00|11825.7|11824.8|11828.2|11827.3|11828.3|11827.6|11824.6|11823.9|380
1630389600000|2021-08-31 06:00:00|11828.4|11827.5|11826.6|11825.7|11828.4|11827.7|11825.7|11824.9|469
1630389900000|2021-08-31 06:05:00|11826.7|11825.8|11826.9|11826.3|11828.9|11828.1|11826.4|11825.5|375
1630390200000|2021-08-31 06:10:00|11827|11826.4|11828.4|11827.5|11829.2|11828.5|11827|11826.2|336
1630390500000|2021-08-31 06:15:00|11828.2|11827.3|11829.8|11828.9|11830.1|11829.4|11827.9|11827.3|411
1630390800000|2021-08-31 06:20:00|11829.9|11829|11829.2|11828.6|11830.4|11829.7|11829|11828.4|292
1630391100000|2021-08-31 06:25:00|11829|11828.4|11829.9|11829|11829.9|11829.2|11827.7|11826.8|291
1630391400000|2021-08-31 06:30:00|11829.6|11829.1|11830.3|11829.4|11830.4|11829.7|11829.6|11828.9|302
1630391700000|2021-08-31 06:35:00|11829.9|11829.3|11831.5|11830.6|11832|11831.2|11829.6|11828.9|227
1630392000000|2021-08-31 06:40:00|11831.6|11830.7|11827.9|11827|11832.1|11831.2|11827.3|11826.5|401
1630392300000|2021-08-31 06:45:00|11828|11827.1|11827.6|11827|11829.2|11828.5|11826.7|11825.8|353
1630392600000|2021-08-31 06:50:00|11827.5|11826.9|11824.6|11823.7|11828.7|11827.9|11824.4|11823.5|396
1630392900000|2021-08-31 06:55:00|11824.5|11823.9|11825.6|11824.7|11825.6|11824.8|11823.6|11822.9|535
1630393200000|2021-08-31 07:00:00|11825.5|11824.6|11829.2|11828.6|11829.4|11828.6|11825.3|11824.4|531
1630393500000|2021-08-31 07:05:00|11829.3|11828.7|11830|11829.4|11830.5|11829.9|11827|11826.4|444
1630393800000|2021-08-31 07:10:00|11830.1|11829.2|11830.2|11829.6|11830.6|11829.9|11828.3|11827.5|374
1630394100000|2021-08-31 07:15:00|11830.1|11829.5|11827.2|11826.3|11830.7|11830|11826.6|11825.8|380
1630394400000|2021-08-31 07:20:00|11827.3|11826.4|11825.4|11824.8|11828.3|11827.6|11824.9|11824.3|366
1630394700000|2021-08-31 07:25:00|11825.5|11824.9|11825|11824.1|11826.7|11825.9|11824.6|11823.8|403
1630395000000|2021-08-31 07:30:00|11824.8|11824.2|11825|11824.4|11827.8|11827.1|11824.5|11823.9|433
1630395300000|2021-08-31 07:35:00|11825.1|11824.5|11825.1|11824.2|11826.9|11826.1|11824.4|11823.8|420
1630395600000|2021-08-31 07:40:00|11825|11824.4|11825.6|11824.7|11827.6|11826.9|11824.5|11823.8|459
1630395900000|2021-08-31 07:45:00|11825.7|11824.8|11827.7|11826.8|11828.9|11828.1|11825.6|11824.7|436
1630396200000|2021-08-31 07:50:00|11827.6|11826.7|11825.7|11824.8|11827.7|11826.9|11825|11824.1|346
1630396500000|2021-08-31 07:55:00|11825.4|11824.5|11828.1|11827.2|11829.3|11828.7|11824.8|11824|396
1630396800000|2021-08-31 08:00:00|11828.2|11827.3|11829.5|11828.6|11830.3|11829.5|11826.3|11825.4|496
1630397100000|2021-08-31 08:05:00|11829.3|11828.7|11828.5|11827.9|11830.6|11829.8|11828.3|11827.7|417
1630397400000|2021-08-31 08:10:00|11828.6|11828|11827.7|11826.8|11829.2|11828.6|11827.4|11826.7|368
1630397700000|2021-08-31 08:15:00|11827.8|11826.9|11826.5|11825.6|11828.1|11827.2|11826|11825.4|427
1630398000000|2021-08-31 08:20:00|11826.6|11825.7|11825|11824.4|11827.2|11826.6|11823.6|11823|367
1630398300000|2021-08-31 08:25:00|11825.2|11824.6|11826.9|11826|11827.4|11826.7|11825.2|11824.6|339
1630398600000|2021-08-31 08:30:00|11826.8|11825.9|11828.6|11827.7|11828.6|11827.9|11826.6|11825.7|385
1630398900000|2021-08-31 08:35:00|11828.5|11827.9|11829.2|11828.6|11829.6|11828.7|11827.3|11826.7|412
1630399200000|2021-08-31 08:40:00|11829.1|11828.5|11829.1|11828.5|11830.4|11829.7|11828.2|11827.5|440
1630399500000|2021-08-31 08:45:00|11829|11828.4|11825.8|11825.2|11829.3|11828.5|11825.8|11825.1|400
1630399800000|2021-08-31 08:50:00|11825.9|11825.3|11822.6|11822|11826.9|11826.2|11822.6|11821.9|409
1630400100000|2021-08-31 08:55:00|11822.8|11821.9|11820.9|11820|11823.4|11822.8|11820.5|11819.7|449
1630400400000|2021-08-31 09:00:00|11820.8|11819.9|11826.2|11825.3|11827.3|11826.4|11820.3|11819.4|656
1630400700000|2021-08-31 09:05:00|11826.3|11825.4|11827.5|11826.6|11827.6|11826.9|11824.8|11824.1|509
1630401000000|2021-08-31 09:10:00|11827.4|11826.8|11829.5|11828.6|11830.1|11829.4|11826.5|11825.7|483
1630401300000|2021-08-31 09:15:00|11829.3|11828.7|11828.8|11828.2|11830|11829.4|11827.5|11826.7|372
1630401600000|2021-08-31 09:20:00|11828.7|11828.1|11829.9|11829.3|11830.4|11829.8|11828.5|11827.7|413
1630401900000|2021-08-31 09:25:00|11829.8|11829.2|11827.2|11826.6|11830.2|11829.6|11826.7|11826|491
1630402200000|2021-08-31 09:30:00|11827.1|11826.5|11824.4|11823.8|11828.3|11827.6|11822.8|11822|473
1630402500000|2021-08-31 09:35:00|11824.5|11823.9|11824.7|11824.1|11824.7|11824.1|11821.5|11820.7|466
1630402800000|2021-08-31 09:40:00|11824.8|11824.2|11822.3|11821.4|11825|11824.3|11821|11820.4|421
1630403100000|2021-08-31 09:45:00|11822.4|11821.7|11822.8|11821.9|11824.2|11823.3|11821.1|11820.2|434
1630403400000|2021-08-31 09:50:00|11822.7|11821.8|11822.7|11822.1|11823.7|11823|11821.6|11820.9|359
1630403700000|2021-08-31 09:55:00|11822.6|11822|11823.7|11823.1|11825|11824.3|11821.3|11820.5|464
1630404000000|2021-08-31 10:00:00|11823.8|11823.2|11825.8|11824.9|11825.8|11825.1|11823.1|11822.4|478
1630404300000|2021-08-31 10:05:00|11825.6|11825|11827.5|11826.6|11827.6|11827|11825.3|11824.7|398
1630404600000|2021-08-31 10:10:00|11827.6|11826.7|11826.5|11825.9|11827.9|11827.2|11825.7|11824.8|323
1630404900000|2021-08-31 10:15:00|11826.6|11826|11827.3|11826.7|11829.1|11828.4|11826.5|11825.8|373
1630405200000|2021-08-31 10:20:00|11827.2|11826.6|11830.2|11829.6|11832.3|11831.5|11827.2|11826.5|428
1630405500000|2021-08-31 10:25:00|11830.3|11829.7|11831.3|11830.7|11831.6|11830.8|11828.7|11828|434
1630405800000|2021-08-31 10:30:00|11831.2|11830.6|11830.5|11829.9|11832.5|11831.9|11830.2|11829.4|389
1630406100000|2021-08-31 10:35:00|11830.7|11829.8|11830.3|11829.7|11831.2|11830.6|11829.4|11828.8|349
1630406400000|2021-08-31 10:40:00|11830.2|11829.6|11828.9|11828.3|11831.4|11830.5|11828.4|11827.7|368
1630406700000|2021-08-31 10:45:00|11829.1|11828.5|11831.4|11830.5|11837.7|11836.8|11828.2|11827.3|826
1630407000000|2021-08-31 10:50:00|11831.6|11830.7|11831.8|11830.9|11836.6|11835.7|11829.1|11828.3|836
1630407300000|2021-08-31 10:55:00|11831.9|11831|11834|11833.1|11834|11833.3|11829|11828.3|781
1630407600000|2021-08-31 11:00:00|11833.9|11833.3|11833.4|11832.8|11836.3|11835.6|11833|11832.3|649
1630407900000|2021-08-31 11:05:00|11833.5|11832.9|11840|11839.4|11840.2|11839.5|11833.3|11832.6|523
1630408200000|2021-08-31 11:10:00|11840.1|11839.5|11839.8|11839.2|11841.1|11840.4|11838.4|11837.7|483
1630408500000|2021-08-31 11:15:00|11839.9|11839.3|11843|11842.4|11844.7|11844.1|11839.8|11839.2|587
1630408800000|2021-08-31 11:20:00|11842.9|11842.3|11839.6|11838.7|11845.5|11844.9|11837.7|11836.8|550
1630409100000|2021-08-31 11:25:00|11839.5|11838.9|11840.5|11839.9|11841.2|11840.5|11838.9|11838.1|380
1630409400000|2021-08-31 11:30:00|11840.7|11840.1|11839.7|11838.8|11842.1|11841.5|11839.2|11838.5|452
1630409700000|2021-08-31 11:35:00|11839.6|11839|11839.7|11838.8|11841|11840.4|11838.6|11837.8|376
1630410000000|2021-08-31 11:40:00|11839.6|11838.7|11841.5|11840.6|11843.3|11842.7|11839.6|11838.7|479
1630410300000|2021-08-31 11:45:00|11841.4|11840.8|11841.2|11840.3|11842.1|11841.3|11840|11839.1|519
1630410600000|2021-08-31 11:50:00|11841.3|11840.4|11839.5|11838.9|11841.6|11840.8|11838.3|11837.6|393
1630410900000|2021-08-31 11:55:00|11839.4|11838.8|11840.2|11839.3|11840.5|11839.9|11838.5|11837.8|445
1630411200000|2021-08-31 12:00:00|11840.1|11839.5|11838.1|11837.5|11840.2|11839.5|11836.1|11835.2|569
1630411500000|2021-08-31 12:05:00|11838|11837.4|11838|11837.4|11839.9|11839.3|11837.1|11836.2|535
1630411800000|2021-08-31 12:10:00|11838.2|11837.3|11834.6|11834|11839.3|11838.5|11833.7|11833|513
1630412100000|2021-08-31 12:15:00|11834.7|11834.1|11837.9|11837.3|11837.9|11837.3|11834.3|11833.7|530
1630412400000|2021-08-31 12:20:00|11838.3|11837.4|11837.6|11837|11839.1|11838.5|11835.8|11835.1|487
1630412700000|2021-08-31 12:25:00|11837.9|11836.9|11836.3|11835.4|11838.8|11838|11835.8|11835|466
1630413000000|2021-08-31 12:30:00|11835.9|11835.3|11838.2|11837.6|11839.2|11838.4|11834.9|11834.3|589
1630413300000|2021-08-31 12:35:00|11838.1|11837.5|11833.7|11832.8|11839.2|11838.5|11833.4|11832.8|695
1630413600000|2021-08-31 12:40:00|11833.6|11833|11832|11831.1|11834.4|11833.6|11831.1|11830.5|586
1630413900000|2021-08-31 12:45:00|11831.9|11831|11834.9|11834|11835|11834.2|11831.9|11831|495
1630414200000|2021-08-31 12:50:00|11835|11834.1|11834.9|11834.3|11836.5|11835.9|11833.1|11832.4|461
1630414500000|2021-08-31 12:55:00|11835|11834.4|11837.3|11836.4|11838.4|11837.6|11834.5|11833.8|509
1630414800000|2021-08-31 13:00:00|11837.1|11836.2|11825.8|11824.9|11838.4|11837.6|11825.6|11824.7|746
1630415100000|2021-08-31 13:05:00|11826.1|11825.2|11820.2|11819.3|11826.8|11826|11819.1|11818.4|865
1630415400000|2021-08-31 13:10:00|11819.9|11819.1|11820.7|11819.8|11823.6|11822.9|11819.2|11818.4|856
1630415700000|2021-08-31 13:15:00|11820.6|11819.7|11818|11817.1|11820.6|11819.7|11816.8|11816.2|801
1630416000000|2021-08-31 13:20:00|11818.1|11817.2|11822|11821.1|11822.4|11821.6|11817.9|11817.1|680
1630416300000|2021-08-31 13:25:00|11821.9|11821|11822.8|11821.9|11823.3|11822.6|11820.2|11819.3|620
1630416600000|2021-08-31 13:30:00|11822.5|11821.8|11824.9|11824.3|11825.5|11824.7|11819.4|11818.7|861
1630416900000|2021-08-31 13:35:00|11824.8|11824.2|11828.6|11827.7|11829.5|11828.9|11823.4|11822.5|706
1630417200000|2021-08-31 13:40:00|11828.4|11827.5|11826.8|11825.9|11832.1|11831.3|11826.3|11825.4|624
1630417500000|2021-08-31 13:45:00|11827.1|11826.2|11824.3|11823.4|11828.8|11828|11823.8|11822.9|775
1630417800000|2021-08-31 13:50:00|11824.1|11823.5|11821.7|11820.8|11826.8|11826.1|11821.3|11820.5|745
1630418100000|2021-08-31 13:55:00|11821.4|11820.6|11821.2|11820.3|11823.2|11822.5|11819.5|11818.6|760
1630418400000|2021-08-31 14:00:00|11821.6|11820.7|11824.9|11824|11827.4|11826.5|11821.6|11820.6|966
1630418700000|2021-08-31 14:05:00|11825|11824.1|11824|11823.1|11826.2|11825.4|11819.9|11819|923
1630419000000|2021-08-31 14:10:00|11823.7|11823|11828.2|11827.6|11828.5|11827.9|11823.7|11822.9|845
1630419300000|2021-08-31 14:15:00|11827.9|11827.3|11828.8|11828.2|11830.4|11829.6|11826.3|11825.5|876
1630419600000|2021-08-31 14:20:00|11828.9|11828|11827|11826.4|11828.9|11828|11825.5|11824.9|694
1630419900000|2021-08-31 14:25:00|11827.2|11826.3|11825.7|11825.1|11827.7|11827|11823.2|11822.3|716
1630420200000|2021-08-31 14:30:00|11826.4|11825.5|11824.9|11824|11829.3|11828.4|11823.6|11822.9|828
1630420500000|2021-08-31 14:35:00|11824.5|11823.9|11828.4|11827.5|11833.5|11832.6|11823|11822.2|945
1630420800000|2021-08-31 14:40:00|11828.6|11827.7|11825.6|11824.7|11829.5|11828.9|11823.5|11822.8|684
1630421100000|2021-08-31 14:45:00|11825.5|11824.6|11819.5|11818.6|11827.7|11827|11819.1|11818.2|850
1630421400000|2021-08-31 14:50:00|11819.6|11818.7|11819.4|11818.5|11821.4|11820.5|11813.7|11812.8|1176
1630421700000|2021-08-31 14:55:00|11819.3|11818.4|11804.3|11803.4|11819.4|11818.5|11800.1|11799.1|1518
1630422000000|2021-08-31 15:00:00|11804.5|11803.6|11802.5|11801.6|11809.8|11808.9|11801.4|11800.5|1272
1630422300000|2021-08-31 15:05:00|11802.2|11801.3|11806.7|11805.8|11807.8|11806.9|11801|11800.1|922
1630422600000|2021-08-31 15:10:00|11806.6|11805.7|11804.6|11803.7|11807.2|11806.3|11802.7|11802|820
1630422900000|2021-08-31 15:15:00|11804.7|11804.1|11803|11802.1|11807.4|11806.6|11801.9|11801.1|880
1630423200000|2021-08-31 15:20:00|11802.9|11802.4|11803.9|11803|11804.4|11803.7|11799.9|11799.3|732
1630423500000|2021-08-31 15:25:00|11803.8|11803.2|11803.8|11802.9|11808|11807.1|11803|11802.3|688
1630423800000|2021-08-31 15:30:00|11803.9|11803|11801.9|11801|11804.7|11803.8|11799|11797.6|628
1630424100000|2021-08-31 15:35:00|11801.6|11800.7|11797.3|11796.7|11801.9|11801|11796.9|11796.3|725
1630424400000|2021-08-31 15:40:00|11797.4|11796.8|11800.1|11799.2|11800.3|11799.4|11796.9|11796.3|755
1630424700000|2021-08-31 15:45:00|11800.2|11799.3|11801|11800.4|11801.8|11801.1|11797.3|11796.5|733
1630425000000|2021-08-31 15:50:00|11800.9|11800.3|11799.9|11799|11800.9|11800.3|11799.2|11798.5|566
1630425300000|2021-08-31 15:55:00|11800|11799.1|11800.5|11799.9|11801.4|11800.7|11797.7|11797|542
1630425600000|2021-08-31 16:00:00|11800.4|11799.8|11804.1|11803.2|11804.5|11803.6|11798.3|11797.5|593
1630425900000|2021-08-31 16:05:00|11803.9|11803.3|11804.8|11804.2|11806.1|11805.3|11802.9|11802.3|509
1630426200000|2021-08-31 16:10:00|11804.7|11804.1|11805|11804.1|11806.4|11805.6|11803.4|11802.7|410
1630426500000|2021-08-31 16:15:00|11804.8|11804.2|11803.4|11802.8|11805.2|11804.5|11802.9|11802.3|298
1630426800000|2021-08-31 16:20:00|11803.2|11802.6|11805|11804.1|11805.3|11804.5|11801.6|11800.9|354
1630427100000|2021-08-31 16:25:00|11804.9|11804|11806.4|11805.5|11806.6|11805.9|11803.8|11803.2|389
1630427400000|2021-08-31 16:30:00|11806.2|11805.6|11807.4|11806.8|11807.7|11806.8|11804.8|11803.9|358
1630427700000|2021-08-31 16:35:00|11807.5|11806.6|11806.4|11805.5|11807.6|11806.8|11805.6|11804.8|345
1630428000000|2021-08-31 16:40:00|11806.3|11805.4|11807.9|11807|11808.4|11807.7|11805.8|11805.1|395
1630428300000|2021-08-31 16:45:00|11807.8|11806.9|11807.6|11807|11808.7|11807.8|11806.6|11805.7|285
1630428600000|2021-08-31 16:50:00|11807.5|11806.9|11807.4|11806.5|11808.4|11807.6|11806.9|11806.1|309
1630428900000|2021-08-31 16:55:00|11807.3|11806.7|11807.5|11806.6|11807.9|11807.1|11805.8|11805.2|396
1630429200000|2021-08-31 17:00:00|11807.4|11806.5|11808.3|11807.4|11809.2|11808.3|11806.8|11805.9|310
1630429500000|2021-08-31 17:05:00|11808|11807.5|11809.3|11808.7|11809.6|11808.8|11807.1|11806.4|398
1630429800000|2021-08-31 17:10:00|11809.4|11808.8|11808.7|11807.8|11809.9|11809.1|11808.4|11807.7|306
1630430100000|2021-08-31 17:15:00|11808.3|11807.7|11805.9|11805|11808.4|11807.7|11805.7|11805|367
1630430400000|2021-08-31 17:20:00|11805.8|11805.2|11805.9|11805|11806.1|11805.5|11804.2|11803.4|372
1630430700000|2021-08-31 17:25:00|11806|11805.1|11806.1|11805.2|11807.1|11806.4|11805.3|11804.5|304
1630431000000|2021-08-31 17:30:00|11806|11805.1|11805.2|11804.6|11806.4|11805.7|11804.7|11804|349
1630431300000|2021-08-31 17:35:00|11805.1|11804.5|11804.4|11803.5|11805.4|11804.5|11804.1|11803.4|218
1630431600000|2021-08-31 17:40:00|11804.5|11803.6|11805.4|11804.5|11805.7|11805.1|11803.6|11802.9|271
1630431900000|2021-08-31 17:45:00|11805.5|11804.6|11804.7|11803.8|11805.6|11804.8|11804.2|11803.5|243
1630432200000|2021-08-31 17:50:00|11804.8|11803.9|11806.2|11805.6|11806.7|11805.8|11804.2|11803.4|297
1630432500000|2021-08-31 17:55:00|11806.3|11805.4|11809|11808.1|11809.6|11808.8|11806|11805.1|307
1630432800000|2021-08-31 18:00:00|11808.9|11808|11807.4|11806.8|11810.7|11809.9|11806.9|11806.2|496
1630433100000|2021-08-31 18:05:00|11807.3|11806.5|11807.4|11806.8|11810|11809.3|11806.8|11805.9|364
1630433400000|2021-08-31 18:10:00|11807.3|11806.7|11806.8|11805.9|11808|11807.2|11806.4|11805.7|291
1630433700000|2021-08-31 18:15:00|11806.6|11806|11807.7|11806.8|11808.4|11807.5|11806.6|11805.9|306
1630434000000|2021-08-31 18:20:00|11807.9|11807|11810.2|11809.6|11810.4|11809.7|11807.9|11807|297
1630434300000|2021-08-31 18:25:00|11810.3|11809.7|11810|11809.4|11812.3|11811.5|11809.4|11808.8|350
1630434600000|2021-08-31 18:30:00|11809.9|11809.3|11810.4|11809.8|11810.9|11810.2|11809|11808.2|316
1630434900000|2021-08-31 18:35:00|11810.3|11809.7|11810.9|11810|11811.6|11811|11809.7|11809|283
1630435200000|2021-08-31 18:40:00|11810.8|11810.2|11809|11808.4|11811.1|11810.4|11808.6|11808|270
1630435500000|2021-08-31 18:45:00|11808.9|11808.3|11809.8|11808.9|11809.8|11808.9|11808.3|11807.7|258
1630435800000|2021-08-31 18:50:00|11809.7|11808.8|11808.9|11808|11810.4|11809.5|11808.7|11808|264
1630436100000|2021-08-31 18:55:00|11809|11808.3|11813.4|11812.5|11813.6|11812.7|11808.3|11807.7|467
1630436400000|2021-08-31 19:00:00|11813.2|11812.6|11810.8|11809.9|11813.3|11812.6|11808.5|11807.8|389
1630436700000|2021-08-31 19:05:00|11810.6|11809.7|11808.5|11807.6|11810.6|11809.8|11808.1|11807.3|264
1630437000000|2021-08-31 19:10:00|11808.4|11807.5|11808.2|11807.3|11808.6|11807.7|11806.9|11806|267
1630437300000|2021-08-31 19:15:00|11808.1|11807.2|11807.2|11806.3|11808.2|11807.3|11806.4|11805.7|231
1630437600000|2021-08-31 19:20:00|11807.1|11806.2|11808|11807.1|11808.1|11807.3|11806.3|11805.7|166
1630437900000|2021-08-31 19:25:00|11808.1|11807.2|11807.3|11806.4|11809.2|11808.5|11807.3|11806.4|274
1630438200000|2021-08-31 19:30:00|11807.4|11806.5|11807.9|11807|11808.5|11807.6|11806.6|11805.9|229
1630438500000|2021-08-31 19:35:00|11807.8|11806.9|11807|11806.1|11808|11807.2|11806.8|11805.9|198
1630438800000|2021-08-31 19:40:00|11806.9|11806|11807.8|11807.2|11808.5|11807.7|11806.8|11806|207
1630439100000|2021-08-31 19:45:00|11807.7|11807.1|11808.4|11807.5|11808.5|11807.6|11807.3|11806.4|234
1630439400000|2021-08-31 19:50:00|11808.3|11807.4|11808|11807.1|11808.9|11808|11807.5|11806.6|223
1630439700000|2021-08-31 19:55:00|11807.8|11806.9|11807.5|11806.9|11808.6|11807.9|11806.9|11806|370
1630440000000|2021-08-31 20:00:00|11807.1|11806.5|11808.7|11807.8|11808.8|11808|11806.8|11805.9|213
1630440300000|2021-08-31 20:05:00|11808.8|11807.9|11810.1|11809.2|11810.6|11809.8|11808.7|11807.8|96
1630440600000|2021-08-31 20:10:00|11810.2|11809.3|11809.1|11808.2|11810.9|11810.2|11809|11808.1|161
1630440900000|2021-08-31 20:15:00|11809.2|11808.3|11809.9|11809|11810.1|11809.3|11808.6|11807.7|113
1630441200000|2021-08-31 20:20:00|11810|11809.1|11808.3|11807.4|11810|11809.1|11807.7|11806.9|133
1630441500000|2021-08-31 20:25:00|11808.4|11807.5|11809.8|11808.9|11809.9|11809|11807.8|11807.2|109
1630441800000|2021-08-31 20:30:00|11809.5|11808.6|11808.8|11807.9|11809.5|11808.6|11808.1|11807.2|128
1630442100000|2021-08-31 20:35:00|11808.9|11808|11808.7|11807.8|11808.9|11808|11808.3|11807.4|97
1630442400000|2021-08-31 20:40:00|11808.8|11807.9|11809.2|11808.3|11809.9|11809|11808.7|11807.8|111
1630442700000|2021-08-31 20:45:00|11808.9|11808|11808.9|11808|11809|11808.1|11808|11807.3|147
1630443000000|2021-08-31 20:50:00|11808.8|11807.9|11809.5|11808.6|11810.1|11809.2|11808.6|11807.7|168
1630443300000|2021-08-31 20:55:00|11809.2|11808.3|11810.4|11807.8|11810.5|11809.6|11808.6|11807.7|217
1630443600000|2021-08-31 21:00:00|11809.5|11807.9|11812.1|11805.9|11812.3|11808.1|11809.3|11805.5|36
1630443900000|2021-08-31 21:05:00|11811.2|11804.2|11811.1|11807|11813.2|11808.1|11810.6|11804.2|103
1630444200000|2021-08-31 21:10:00|11811.2|11807.1|11811.2|11807.1|11812.8|11807.7|11810.7|11805.8|100
1630444500000|2021-08-31 21:15:00|11811.3|11807|11811.7|11806.2|11812.2|11807.5|11810.8|11805|122
1630444800000|2021-08-31 21:20:00|11811.4|11806.3|11811.2|11806.8|11812.4|11807.5|11811.1|11805.2|126
1630445100000|2021-08-31 21:25:00|11811.4|11806.2|11811.6|11806.3|11811.7|11807.7|11811.1|11806.1|89
1630445400000|2021-08-31 21:30:00|11812.1|11806.5|11812.1|11808.8|11812.6|11809|11810.7|11805.5|168
1630445700000|2021-08-31 21:35:00|11812.2|11808.7|11811.4|11808.5|11812.3|11809.2|11810.7|11807|156
1630446000000|2021-08-31 21:40:00|11811.3|11808.8|11811.6|11808.5|11812.3|11808.8|11811.1|11807.7|77
1630446300000|2021-08-31 21:45:00|11811.4|11808.3|11810.8|11808.6|11811.6|11809.1|11810.7|11808.2|108
1630446600000|2021-08-31 21:50:00|11811.2|11808.5|11811.1|11808.5|11812.3|11809.3|11810.3|11807.7|132
1630446900000|2021-08-31 21:55:00|11811|11808.6|11810.2|11808.2|11812.1|11809.1|11810.2|11807.4|137
1630447200000|2021-08-31 22:00:00|11810.3|11808.1|11811.5|11810|11811.7|11810.6|11810.3|11808|385
1630447500000|2021-08-31 22:05:00|11811.7|11810.1|11811.6|11810.2|11812|11810.5|11810.7|11809.7|255
1630447800000|2021-08-31 22:10:00|11811.7|11810.3|11810.9|11810|11811.9|11810.6|11810.8|11809.7|104
1630448100000|2021-08-31 22:15:00|11811|11810.1|11811.3|11810.4|11811.9|11811|11810.9|11810|81
1630448400000|2021-08-31 22:20:00|11811.2|11810.3|11811.1|11810.2|11812|11811.1|11810.8|11809.9|100
1630448700000|2021-08-31 22:25:00|11811.2|11810.3|11809.2|11808.3|11811.2|11810.3|11809.1|11808.2|136
1630449000000|2021-08-31 22:30:00|11809.1|11808.2|11809.8|11808.9|11809.9|11809|11808.8|11807.9|80
1630449300000|2021-08-31 22:35:00|11810|11809.1|11810.7|11809.8|11810.9|11810|11809.8|11808.9|94
1630449600000|2021-08-31 22:40:00|11810.8|11809.9|11810.6|11809.7|11810.9|11810|11809.6|11808.7|77
1630449900000|2021-08-31 22:45:00|11810.7|11809.8|11810.4|11809.5|11810.8|11809.9|11810.2|11809.3|56
1630450200000|2021-08-31 22:50:00|11810.5|11809.6|11810.8|11809.9|11810.8|11809.9|11810.2|11809.3|54
1630450500000|2021-08-31 22:55:00|11810.7|11809.8|11810.4|11809.5|11810.9|11810|11810.1|11809.2|55
1630450800000|2021-08-31 23:00:00|11810.3|11809.4|11810.5|11809.6|11811.3|11810.4|11809.9|11809|82
1630451100000|2021-08-31 23:05:00|11810.4|11809.5|11810.2|11809.3|11810.5|11809.6|11810.1|11809.2|36
1630451400000|2021-08-31 23:10:00|11810.6|11809.7|11810.3|11809.4|11810.7|11809.8|11810.2|11809.3|32
1630451700000|2021-08-31 23:15:00|11810.2|11809.3|11810.3|11809.4|11810.4|11809.5|11810|11809.3|52
1630452000000|2021-08-31 23:20:00|11810.1|11809.5|11809.7|11808.8|11810.3|11809.6|11809.7|11808.8|39
1630452300000|2021-08-31 23:25:00|11809.8|11808.9|11809.7|11808.8|11809.9|11809|11809|11808.2|105
1630452600000|2021-08-31 23:30:00|11809.6|11808.7|11810.3|11809.4|11810.8|11810|11809.5|11808.7|51
1630452900000|2021-08-31 23:35:00|11810.4|11809.5|11809.2|11808.3|11810.4|11809.5|11809.2|11808.3|85
1630453200000|2021-08-31 23:40:00|11809.3|11808.4|11808.5|11807.6|11809.4|11808.5|11808.2|11807.3|96
1630453500000|2021-08-31 23:45:00|11808.6|11807.7|11811.7|11810.8|11811.9|11811|11808.3|11807.5|171
1630453800000|2021-08-31 23:50:00|11811.8|11810.9|11812.3|11811.4|11812.4|11811.6|11811.1|11810.3|110
1630454100000|2021-08-31 23:55:00|11812.1|11811.2|11810.4|11809.5|11812.1|11811.2|11809.5|11808.7|203
1630454400000|2021-09-01 00:00:00|11810.6|11809.7|11809.3|11808.4|11810.7|11809.8|11807.9|11807|257
1630454700000|2021-09-01 00:05:00|11809.2|11808.3|11811|11810.1|11811.7|11811|11809.1|11808.2|157
1630455000000|2021-09-01 00:10:00|11811.1|11810.2|11810.4|11809.8|11811.1|11810.4|11809.5|11808.6|161
1630455300000|2021-09-01 00:15:00|11810.3|11809.7|11809.1|11808.2|11810.5|11809.8|11808.5|11807.6|211
1630455600000|2021-09-01 00:20:00|11809.2|11808.3|11806.5|11805.9|11809.2|11808.4|11806.5|11805.7|227
1630455900000|2021-09-01 00:25:00|11806.6|11806|11806.7|11805.8|11807|11806.3|11806.1|11805.2|172
1630456200000|2021-09-01 00:30:00|11806.8|11805.9|11806.2|11805.3|11807.4|11806.6|11805.8|11804.9|199
1630456500000|2021-09-01 00:35:00|11806|11805.4|11805.1|11804.2|11806.6|11805.9|11805|11804.2|229
1630456800000|2021-09-01 00:40:00|11805|11804.1|11805.3|11804.4|11806.9|11806|11804.7|11804|201
1630457100000|2021-09-01 00:45:00|11804.9|11804|11803.1|11802.2|11805.8|11805|11802.9|11802.1|257
1630457400000|2021-09-01 00:50:00|11803.3|11802.5|11802.7|11801.8|11803.7|11803.1|11801.5|11800.8|371
1630457700000|2021-09-01 00:55:00|11802.8|11801.9|11803.2|11802.3|11803.7|11803|11802.2|11801.3|251
1630458000000|2021-09-01 01:00:00|11803.3|11802.4|11803.7|11802.8|11804.2|11803.4|11801.6|11800.9|298
1630458300000|2021-09-01 01:05:00|11803.8|11802.9|11802.2|11801.3|11803.9|11803|11801.7|11800.8|186
1630458600000|2021-09-01 01:10:00|11802.1|11801.2|11801.5|11800.6|11802.8|11801.9|11801.2|11800.3|196
1630458900000|2021-09-01 01:15:00|11801.6|11800.7|11801.8|11800.9|11802.7|11801.9|11801.2|11800.4|247
1630459200000|2021-09-01 01:20:00|11801.9|11801|11802.7|11802.1|11803.6|11802.8|11801.4|11800.6|199
1630459500000|2021-09-01 01:25:00|11802.6|11802|11803.5|11802.6|11803.8|11803|11801.6|11800.8|193
1630459800000|2021-09-01 01:30:00|11803.6|11802.7|11803.3|11802.4|11806.3|11805.4|11801.8|11800.9|423
1630460100000|2021-09-01 01:35:00|11803.1|11802.5|11803.9|11803|11804.2|11803.5|11802.1|11801.3|322
1630460400000|2021-09-01 01:40:00|11803.8|11802.9|11803.2|11802.3|11805.3|11804.6|11802.6|11801.7|244
1630460700000|2021-09-01 01:45:00|11803|11802.1|11803.5|11802.6|11804|11803.2|11801.3|11800.5|336
1630461000000|2021-09-01 01:50:00|11803.1|11802.5|11804.8|11803.9|11804.8|11804.1|11803|11802.2|296
1630461300000|2021-09-01 01:55:00|11804.7|11803.8|11804.2|11803.3|11805.6|11804.8|11803.5|11802.7|260
1630461600000|2021-09-01 02:00:00|11804.1|11803.2|11805.4|11804.8|11806.4|11805.6|11804.1|11803.2|233
1630461900000|2021-09-01 02:05:00|11805.5|11804.9|11805.1|11804.2|11806.2|11805.4|11804.7|11803.8|196
1630462200000|2021-09-01 02:10:00|11805.2|11804.3|11801.7|11801.1|11805.4|11804.6|11800.9|11800.3|310
1630462500000|2021-09-01 02:15:00|11801.6|11801|11802.1|11801.5|11802.6|11801.9|11801|11800.2|288
1630462800000|2021-09-01 02:20:00|11802|11801.4|11800.8|11800.2|11802.7|11802|11800.6|11799.9|243
1630463100000|2021-09-01 02:25:00|11800.9|11800.3|11802.1|11801.2|11802.7|11801.8|11800.8|11800|259
1630463400000|2021-09-01 02:30:00|11802.2|11801.3|11803|11802.4|11803.5|11802.7|11801.6|11800.8|168
1630463700000|2021-09-01 02:35:00|11802.9|11802.3|11800.6|11799.7|11802.9|11802.3|11800.4|11799.7|173
1630464000000|2021-09-01 02:40:00|11800.7|11799.8|11802.2|11801.3|11802.7|11801.9|11800.6|11799.7|193
1630464300000|2021-09-01 02:45:00|11801.9|11801.2|11801.6|11800.7|11802.7|11801.9|11801.6|11800.7|182
1630464600000|2021-09-01 02:50:00|11801.7|11800.8|11803.2|11802.3|11803.7|11802.8|11801.7|11800.8|196
1630464900000|2021-09-01 02:55:00|11803.1|11802.2|11803.7|11802.8|11803.7|11802.9|11802.1|11801.5|199
1630465200000|2021-09-01 03:00:00|11803.6|11802.7|11804.1|11803.2|11804.5|11803.7|11803.5|11802.7|205
1630465500000|2021-09-01 03:05:00|11804|11803.1|11803.5|11802.9|11804.2|11803.5|11802.9|11802|185
1630465800000|2021-09-01 03:10:00|11803.6|11802.7|11803.1|11802.2|11803.7|11803|11803|11802.2|174
1630466100000|2021-09-01 03:15:00|11803.2|11802.3|11804.8|11803.9|11804.8|11804.1|11802.6|11801.7|172
1630466400000|2021-09-01 03:20:00|11805|11804.1|11805.1|11804.2|11806.6|11805.8|11804.6|11803.8|184
1630466700000|2021-09-01 03:25:00|11805.2|11804.3|11805.7|11804.8|11806.4|11805.6|11804.7|11803.8|153
1630467000000|2021-09-01 03:30:00|11805.6|11805|11805.7|11804.8|11806.7|11806|11805.4|11804.6|154
1630467300000|2021-09-01 03:35:00|11805.8|11804.9|11804.5|11803.9|11806.3|11805.5|11804.4|11803.7|210
1630467600000|2021-09-01 03:40:00|11804.7|11803.8|11806.5|11805.9|11806.7|11806|11804.5|11803.8|134
1630467900000|2021-09-01 03:45:00|11806.6|11805.7|11806.2|11805.3|11806.9|11806.2|11805.9|11805.1|154
1630468200000|2021-09-01 03:50:00|11806.1|11805.2|11805.3|11804.4|11806.5|11805.8|11804.7|11803.9|171
1630468500000|2021-09-01 03:55:00|11805.2|11804.3|11805|11804.1|11805.5|11804.8|11804.4|11803.5|108
1630468800000|2021-09-01 04:00:00|11804.8|11803.9|11804.1|11803.2|11805.2|11804.4|11803.6|11802.9|117
1630469100000|2021-09-01 04:05:00|11804.2|11803.3|11803.6|11802.7|11805|11804.4|11803.4|11802.7|143
1630469400000|2021-09-01 04:10:00|11803.7|11802.8|11802.7|11801.8|11803.7|11803|11802.6|11801.7|131
1630469700000|2021-09-01 04:15:00|11802.5|11801.9|11803|11802.1|11803.2|11802.4|11802.5|11801.7|157
1630470000000|2021-09-01 04:20:00|11802.9|11802.3|11803|11802.1|11804.2|11803.5|11802.8|11802|145
1630470300000|2021-09-01 04:25:00|11803.1|11802.2|11802.4|11801.8|11803.2|11802.4|11802.3|11801.6|116
1630470600000|2021-09-01 04:30:00|11802.5|11801.6|11802.2|11801.3|11803.2|11802.4|11801.8|11801.1|128
1630470900000|2021-09-01 04:35:00|11802.3|11801.4|11801.6|11800.7|11802.5|11801.8|11800.8|11800.1|147
1630471200000|2021-09-01 04:40:00|11801.7|11800.8|11801.1|11800.2|11802.1|11801.3|11799.9|11799.2|164
1630471500000|2021-09-01 04:45:00|11801|11800.1|11800.6|11799.7|11801.7|11801.1|11800.4|11799.6|112
1630471800000|2021-09-01 04:50:00|11800.5|11799.6|11800.1|11799.2|11801.1|11800.4|11799.6|11799|155
1630472100000|2021-09-01 04:55:00|11800|11799.1|11799.9|11799.3|11800.2|11799.6|11799.1|11798.4|233
1630472400000|2021-09-01 05:00:00|11800|11799.4|11798.6|11797.7|11800.8|11800|11798.4|11797.6|214
1630472700000|2021-09-01 05:05:00|11798.7|11797.8|11798.1|11797.2|11798.8|11798|11797.7|11797|167
1630473000000|2021-09-01 05:10:00|11798|11797.1|11796.5|11795.9|11798.1|11797.2|11795.9|11795.2|214
1630473300000|2021-09-01 05:15:00|11796.6|11796|11796.9|11796.3|11797.6|11796.9|11796.3|11795.6|207
1630473600000|2021-09-01 05:20:00|11797|11796.4|11796.6|11795.7|11797.2|11796.5|11796.1|11795.3|249
1630473900000|2021-09-01 05:25:00|11796.2|11795.6|11796.6|11796|11797.1|11796.3|11795.7|11794.9|192
1630474200000|2021-09-01 05:30:00|11796.8|11795.9|11796.8|11795.9|11797.9|11797.1|11796.2|11795.4|233
1630474500000|2021-09-01 05:35:00|11796.7|11795.8|11797.2|11796.3|11798.4|11797.6|11796.4|11795.6|260
1630474800000|2021-09-01 05:40:00|11797.1|11796.2|11798.2|11797.3|11798.4|11797.7|11796.6|11795.8|197
1630475100000|2021-09-01 05:45:00|11798|11797.4|11798.6|11798|11798.8|11798.1|11797.1|11796.2|187
1630475400000|2021-09-01 05:50:00|11798.7|11797.8|11796.2|11795.3|11799.9|11799.1|11795.9|11795|388
1630475700000|2021-09-01 05:55:00|11796|11795.1|11799.7|11798.8|11800.3|11799.5|11795.8|11794.9|607
1630476000000|2021-09-01 06:00:00|11799.8|11798.9|11800.7|11799.8|11800.8|11799.9|11797.3|11796.4|661
1630476300000|2021-09-01 06:05:00|11800.6|11799.7|11800.2|11799.3|11803.9|11803|11799.5|11798.7|502
1630476600000|2021-09-01 06:10:00|11800.1|11799.2|11797.8|11797.2|11800.6|11799.8|11797.2|11796.3|385
1630476900000|2021-09-01 06:15:00|11797.9|11797.3|11795|11794.1|11797.9|11797.3|11794.9|11794|365
1630477200000|2021-09-01 06:20:00|11794.9|11794|11798|11797.4|11798.6|11797.9|11794|11793.2|357
1630477500000|2021-09-01 06:25:00|11797.9|11797.3|11798.8|11798.2|11800.3|11799.7|11797|11796.3|381
1630477800000|2021-09-01 06:30:00|11798.9|11798.3|11797.3|11796.7|11800.2|11799.3|11796.8|11796|467
1630478100000|2021-09-01 06:35:00|11797|11796.4|11796.4|11795.8|11797.9|11797.2|11795.7|11795|401
1630478400000|2021-09-01 06:40:00|11796.6|11796|11797|11796.1|11798.2|11797.6|11795.7|11794.8|414
1630478700000|2021-09-01 06:45:00|11797.1|11796.2|11797.9|11797.3|11799.6|11798.8|11795.5|11794.9|428
1630479000000|2021-09-01 06:50:00|11797.8|11797.2|11796.5|11795.9|11798.1|11797.4|11794.9|11794.2|387
1630479300000|2021-09-01 06:55:00|11796.4|11795.8|11809.7|11808.8|11811.9|11811|11796|11795.2|893
1630479600000|2021-09-01 07:00:00|11809.8|11808.9|11813.5|11812.6|11814|11813.3|11807|11806.1|908
1630479900000|2021-09-01 07:05:00|11813.4|11812.5|11807.8|11807.2|11813.4|11812.5|11805.8|11805.2|739
1630480200000|2021-09-01 07:10:00|11807.7|11807.1|11803.4|11802.8|11807.9|11807.3|11802.5|11801.6|526
1630480500000|2021-09-01 07:15:00|11803.5|11802.9|11804.9|11804.3|11805.1|11804.5|11802.2|11801.6|465
1630480800000|2021-09-01 07:20:00|11804.6|11804|11803.6|11803|11804.6|11804|11802.5|11801.9|475
1630481100000|2021-09-01 07:25:00|11803.7|11803.1|11802.6|11801.7|11804.2|11803.4|11800.9|11800.3|443
1630481400000|2021-09-01 07:30:00|11802.7|11801.8|11798.2|11797.3|11803.1|11802.4|11798|11797.2|464
1630481700000|2021-09-01 07:35:00|11798|11797.4|11796.2|11795.3|11799.3|11798.7|11795.9|11795.2|473
1630482000000|2021-09-01 07:40:00|11796.3|11795.4|11800.3|11799.7|11800.9|11800.3|11796.2|11795.4|481
1630482300000|2021-09-01 07:45:00|11800.2|11799.6|11803|11802.1|11803.2|11802.3|11799.9|11799.2|431
1630482600000|2021-09-01 07:50:00|11802.9|11802|11807.6|11806.7|11808.9|11808.2|11802.6|11801.8|612
1630482900000|2021-09-01 07:55:00|11807.7|11806.8|11806.1|11805.2|11807.7|11806.9|11804.1|11803.2|624
1630483200000|2021-09-01 08:00:00|11806.2|11805.3|11805.8|11805.2|11806.7|11805.9|11802.9|11802.3|569
1630483500000|2021-09-01 08:05:00|11805.9|11805.3|11807.8|11806.9|11808|11807.2|11804.6|11804|412
1630483800000|2021-09-01 08:10:00|11807.5|11806.6|11806.3|11805.7|11809|11808.3|11805.3|11804.7|499
1630484100000|2021-09-01 08:15:00|11806.2|11805.6|11808.3|11807.7|11808.8|11808.2|11804.8|11804.1|474
1630484400000|2021-09-01 08:20:00|11808.2|11807.6|11809.4|11808.8|11810.1|11809.5|11807.7|11807.1|439
1630484700000|2021-09-01 08:25:00|11809.5|11808.9|11808.2|11807.3|11809.7|11809.1|11807.3|11806.6|366
1630485000000|2021-09-01 08:30:00|11808.1|11807.2|11810.5|11809.9|11810.5|11809.9|11807.9|11807.2|306
1630485300000|2021-09-01 08:35:00|11810.8|11810.2|11815.4|11814.5|11816.4|11815.7|11810.4|11809.8|431
1630485600000|2021-09-01 08:40:00|11815.3|11814.7|11815.4|11814.8|11817.1|11816.4|11814.3|11813.6|474
1630485900000|2021-09-01 08:45:00|11815.6|11815|11814.2|11813.6|11816.3|11815.7|11813.9|11813.1|359
1630486200000|2021-09-01 08:50:00|11814.4|11813.8|11816|11815.4|11816.9|11816.2|11814.2|11813.6|346
1630486500000|2021-09-01 08:55:00|11815.9|11815.3|11814.6|11813.7|11816.1|11815.4|11813.8|11813.2|356
1630486800000|2021-09-01 09:00:00|11814.5|11813.6|11812.1|11811.2|11814.7|11814|11811.9|11811.2|417
1630487100000|2021-09-01 09:05:00|11812|11811.1|11814.2|11813.6|11814.6|11814|11811.9|11811.1|336
1630487400000|2021-09-01 09:10:00|11814|11813.4|11815|11814.4|11816.9|11816.1|11813.6|11813|326
1630487700000|2021-09-01 09:15:00|11815.1|11814.5|11813.3|11812.7|11815.8|11815.1|11813|11812.3|393
1630488000000|2021-09-01 09:20:00|11813.1|11812.5|11814|11813.4|11815.1|11814.4|11811.9|11811.3|421
1630488300000|2021-09-01 09:25:00|11814.1|11813.5|11815.6|11815|11815.8|11815.2|11814.1|11813.5|340
1630488600000|2021-09-01 09:30:00|11815.7|11815.1|11818.1|11817.5|11818.7|11818|11814.3|11813.6|388
1630488900000|2021-09-01 09:35:00|11818.2|11817.3|11814.9|11814.3|11819.1|11818.4|11814.4|11813.8|440
1630489200000|2021-09-01 09:40:00|11815|11814.4|11815.6|11815|11816.2|11815.5|11814.5|11813.7|309
1630489500000|2021-09-01 09:45:00|11815.7|11814.8|11816.2|11815.6|11816.2|11815.6|11813|11812.2|358
1630489800000|2021-09-01 09:50:00|11816.1|11815.5|11817.5|11816.9|11818.7|11818|11815.6|11815|306
1630490100000|2021-09-01 09:55:00|11817.6|11817|11817.4|11816.5|11819|11818.3|11816|11815.3|441
1630490400000|2021-09-01 10:00:00|11817.5|11816.6|11817.8|11816.9|11821.7|11820.9|11817.1|11816.4|392
1630490700000|2021-09-01 10:05:00|11817.5|11817|11816.3|11815.4|11819|11818.3|11816|11815.2|357
1630491000000|2021-09-01 10:10:00|11816.2|11815.3|11819.1|11818.2|11819.2|11818.4|11816|11815.3|317
1630491300000|2021-09-01 10:15:00|11819|11818.4|11820.5|11819.9|11821.6|11820.9|11818.9|11818.2|285
1630491600000|2021-09-01 10:20:00|11820.4|11819.8|11819.4|11818.8|11820.9|11820.3|11818.6|11818|301
1630491900000|2021-09-01 10:25:00|11819.5|11818.9|11821.1|11820.5|11821.3|11820.7|11818.9|11818.3|338
1630492200000|2021-09-01 10:30:00|11821.2|11820.6|11822.1|11821.2|11823.8|11823.2|11819.7|11819.1|426
1630492500000|2021-09-01 10:35:00|11822|11821.4|11820.8|11820.2|11823.1|11822.4|11820.7|11820|252
1630492800000|2021-09-01 10:40:00|11820.9|11820.3|11818.9|11818.3|11822.5|11821.8|11818.8|11818.1|302
1630493100000|2021-09-01 10:45:00|11819|11818.4|11818.8|11818.2|11820.3|11819.7|11818.5|11817.9|263
1630493400000|2021-09-01 10:50:00|11819|11818.1|11816.9|11816|11819.4|11818.7|11816.7|11816|294
1630493700000|2021-09-01 10:55:00|11817|11816.1|11820.5|11819.9|11820.7|11820.1|11816.8|11816.1|335
1630494000000|2021-09-01 11:00:00|11820.6|11820|11820.5|11819.9|11821.4|11820.7|11819.4|11818.8|342
1630494300000|2021-09-01 11:05:00|11820.4|11819.8|11822.1|11821.5|11823.1|11822.5|11820.3|11819.7|396
1630494600000|2021-09-01 11:10:00|11822|11821.4|11822.2|11821.6|11822.3|11821.7|11820.5|11819.9|301
1630494900000|2021-09-01 11:15:00|11822.1|11821.5|11819.6|11819|11822.2|11821.6|11818.3|11817.7|231
1630495200000|2021-09-01 11:20:00|11819.7|11819.1|11817.3|11816.7|11820.7|11820.1|11817.3|11816.7|300
1630495500000|2021-09-01 11:25:00|11817.4|11816.8|11815.7|11815.1|11818.2|11817.6|11815.1|11814.5|343
1630495800000|2021-09-01 11:30:00|11816|11815.4|11815.3|11814.7|11816.2|11815.6|11814.1|11813.4|401
1630496100000|2021-09-01 11:35:00|11815.1|11814.5|11816.1|11815.5|11817.5|11816.7|11815|11814.4|398
1630496400000|2021-09-01 11:40:00|11816|11815.4|11815.2|11814.6|11817.5|11816.7|11814.8|11814.1|371
1630496700000|2021-09-01 11:45:00|11815.1|11814.5|11814.5|11813.9|11816.2|11815.4|11814.2|11813.5|366
1630497000000|2021-09-01 11:50:00|11814.4|11813.8|11817|11816.1|11817.8|11817.2|11814.4|11813.8|346
1630497300000|2021-09-01 11:55:00|11816.9|11816|11814.3|11813.7|11817|11816.4|11813.4|11812.6|583
1630497600000|2021-09-01 12:00:00|11814.4|11813.8|11816.9|11816|11818.1|11817.3|11813.9|11813.3|548
1630497900000|2021-09-01 12:05:00|11817|11816.1|11815.4|11814.8|11818|11817.3|11815.2|11814.4|335
1630498200000|2021-09-01 12:10:00|11815.5|11814.9|11817.3|11816.4|11817.7|11816.5|11815.2|11814.4|325
1630498500000|2021-09-01 12:15:00|11817.5|11816.1|11825.3|11824.7|11827.8|11826.9|11817.5|11816.1|1163
1630498800000|2021-09-01 12:20:00|11825.2|11824.6|11823.1|11822.5|11827.9|11827|11820.7|11820.1|858
1630499100000|2021-09-01 12:25:00|11823.2|11822.3|11826.7|11825.8|11827.5|11826.9|11822.5|11821.8|582
1630499400000|2021-09-01 12:30:00|11826.6|11826|11828.3|11827.4|11830.9|11830.3|11825.9|11825.2|790
1630499700000|2021-09-01 12:35:00|11828.4|11827.5|11831.6|11831|11832.5|11831.8|11827.9|11827|891
1630500000000|2021-09-01 12:40:00|11831.5|11830.9|11836.9|11836.3|11837.5|11836.8|11831.5|11830.9|610
1630500300000|2021-09-01 12:45:00|11836.8|11836.2|11834.2|11833.6|11839.5|11838.8|11834.1|11833.4|676
1630500600000|2021-09-01 12:50:00|11834.3|11833.7|11837.2|11836.6|11837.8|11837.2|11834.3|11833.6|564
1630500900000|2021-09-01 12:55:00|11837.3|11836.7|11838|11837.4|11840.1|11839.4|11836.9|11836.3|686
1630501200000|2021-09-01 13:00:00|11838.3|11837.7|11840|11839.4|11840.4|11839.7|11836.9|11836.3|730
1630501500000|2021-09-01 13:05:00|11840.1|11839.5|11838.4|11837.8|11841.7|11841.1|11838.4|11837.8|574
1630501800000|2021-09-01 13:10:00|11838.5|11837.9|11834.1|11833.5|11839.3|11838.5|11833.6|11833|685
1630502100000|2021-09-01 13:15:00|11834.3|11833.7|11834.5|11833.9|11835.5|11834.9|11833.2|11832.6|523
1630502400000|2021-09-01 13:20:00|11834.6|11834|11838.4|11837.8|11838.7|11838.1|11834.6|11834|499
1630502700000|2021-09-01 13:25:00|11838.3|11837.7|11841.7|11841.1|11842.2|11841.5|11837.5|11836.6|580
1630503000000|2021-09-01 13:30:00|11841.9|11841|11842.9|11842.3|11843.4|11842.5|11840.6|11839.8|665
1630503300000|2021-09-01 13:35:00|11842.8|11842.2|11845.7|11845.1|11846.9|11846.2|11842.8|11842.2|639
1630503600000|2021-09-01 13:40:00|11845.6|11845|11845.4|11844.5|11846.5|11845.9|11843.8|11843.2|441
1630503900000|2021-09-01 13:45:00|11845.5|11844.6|11846.1|11845.5|11849.2|11848.3|11845|11844.2|573
1630504200000|2021-09-01 13:50:00|11846|11845.4|11845.4|11844.8|11848.5|11847.9|11844.1|11843.5|599
1630504500000|2021-09-01 13:55:00|11845.3|11844.7|11844.3|11843.4|11847|11846.2|11843.7|11843|586
1630504800000|2021-09-01 14:00:00|11844.2|11843.3|11841.6|11841|11846.7|11845.9|11839|11838.1|987
1630505100000|2021-09-01 14:05:00|11841.8|11840.9|11838|11837.1|11842.2|11841.3|11833.5|11832.8|937
1630505400000|2021-09-01 14:10:00|11838.1|11837.2|11839.9|11839.3|11840.1|11839.3|11836.9|11836.3|813
1630505700000|2021-09-01 14:15:00|11840.1|11839.2|11842.3|11841.4|11844.5|11843.9|11839.7|11838.9|709
1630506000000|2021-09-01 14:20:00|11842.4|11841.5|11846.8|11845.9|11847.1|11846.4|11841.8|11841.1|613
1630506300000|2021-09-01 14:25:00|11846.7|11845.8|11843.4|11842.5|11846.8|11846|11840.9|11840.2|608
1630506600000|2021-09-01 14:30:00|11843.5|11842.9|11845.6|11845|11848.5|11847.8|11842.6|11842|749
1630506900000|2021-09-01 14:35:00|11845.5|11844.9|11846.8|11846.2|11848.4|11847.8|11845.4|11844.8|644
1630507200000|2021-09-01 14:40:00|11847.1|11846.5|11847.6|11847|11849.1|11848.4|11846.8|11846.1|518
1630507500000|2021-09-01 14:45:00|11847.7|11847.1|11848.4|11847.5|11854.4|11853.6|11847.2|11846.3|904
1630507800000|2021-09-01 14:50:00|11848.5|11847.6|11854.7|11854.1|11855.3|11854.6|11848.3|11847.4|722
1630508100000|2021-09-01 14:55:00|11854.8|11854.2|11854.6|11854|11857.6|11857|11853.5|11852.9|744
1630508400000|2021-09-01 15:00:00|11854.4|11853.8|11851.5|11850.6|11855|11854.4|11848.8|11848|666
1630508700000|2021-09-01 15:05:00|11851.4|11850.8|11853.2|11852.6|11854.5|11853.7|11851|11850.4|569
1630509000000|2021-09-01 15:10:00|11853.3|11852.7|11856.1|11855.5|11856.1|11855.5|11852.1|11851.5|492
1630509300000|2021-09-01 15:15:00|11856|11855.4|11854.3|11853.4|11856.9|11856|11853.8|11853.1|489
1630509600000|2021-09-01 15:20:00|11853.8|11853.2|11852.6|11851.7|11854.1|11853.4|11850.5|11849.9|500
1630509900000|2021-09-01 15:25:00|11852.5|11851.6|11848.7|11848.1|11853|11852.3|11848.6|11847.9|547
1630510200000|2021-09-01 15:30:00|11848.8|11848.2|11848.8|11848.2|11850.8|11850.2|11847.6|11846.9|519
1630510500000|2021-09-01 15:35:00|11849|11848.4|11848.8|11848.2|11849.7|11849.1|11847|11846.3|410
1630510800000|2021-09-01 15:40:00|11849|11848.1|11849.1|11848.5|11849.3|11848.6|11848.1|11847.3|348
1630511100000|2021-09-01 15:45:00|11849.2|11848.6|11852.6|11851.7|11852.6|11851.9|11848|11847.3|390
1630511400000|2021-09-01 15:50:00|11852.5|11851.6|11850.1|11849.5|11852.5|11851.7|11850.1|11849.5|311
1630511700000|2021-09-01 15:55:00|11850.2|11849.6|11850.2|11849.6|11852.9|11852.2|11850.1|11849.5|337
1630512000000|2021-09-01 16:00:00|11850.3|11849.7|11851.4|11850.8|11852.1|11851.5|11850.3|11849.7|320
1630512300000|2021-09-01 16:05:00|11851.6|11851|11853.8|11852.9|11854.4|11853.7|11851|11850.2|292
1630512600000|2021-09-01 16:10:00|11853.7|11852.8|11855.2|11854.6|11856.4|11855.7|11853.6|11852.7|348
1630512900000|2021-09-01 16:15:00|11855.3|11854.7|11856.3|11855.7|11856.5|11855.8|11854|11853.4|282
1630513200000|2021-09-01 16:20:00|11856.5|11855.6|11855.9|11855.3|11856.6|11855.8|11855.1|11854.5|274
1630513500000|2021-09-01 16:25:00|11856|11855.4|11855.9|11855.3|11856.8|11856.2|11855.5|11854.9|244
1630513800000|2021-09-01 16:30:00|11856|11855.4|11854.8|11854.2|11856.5|11855.9|11854.3|11853.7|284
1630514100000|2021-09-01 16:35:00|11854.9|11854.3|11854.2|11853.6|11855.3|11854.7|11853.1|11852.5|259
1630514400000|2021-09-01 16:40:00|11854.3|11853.7|11852.2|11851.6|11854.3|11853.7|11852.1|11851.4|260
1630514700000|2021-09-01 16:45:00|11852.3|11851.7|11849.8|11849.2|11852.7|11852.1|11849.2|11848.5|401
1630515000000|2021-09-01 16:50:00|11849.7|11849.1|11848.4|11847.5|11850|11849.4|11847.7|11846.9|293
1630515300000|2021-09-01 16:55:00|11848.3|11847.7|11848.4|11847.8|11849.4|11848.8|11847.8|11847.2|256
1630515600000|2021-09-01 17:00:00|11848.5|11847.9|11847.3|11846.7|11848.8|11848.1|11845.5|11844.9|309
1630515900000|2021-09-01 17:05:00|11847.2|11846.6|11847.8|11847.2|11849.1|11848.3|11845.4|11844.6|275
1630516200000|2021-09-01 17:10:00|11847.7|11847.1|11850.4|11849.8|11850.4|11849.8|11846.6|11845.9|367
1630516500000|2021-09-01 17:15:00|11850.5|11849.9|11851|11850.1|11851.1|11850.4|11849.4|11848.6|302
1630516800000|2021-09-01 17:20:00|11851.1|11850.2|11850.4|11849.5|11851.6|11850.9|11850|11849.2|235
1630517100000|2021-09-01 17:25:00|11850.2|11849.6|11850.6|11849.7|11851.3|11850.7|11850|11849.3|200
1630517400000|2021-09-01 17:30:00|11850.3|11849.5|11848.1|11847.5|11850.8|11850.1|11847.6|11847|236
1630517700000|2021-09-01 17:35:00|11848|11847.4|11847|11846.4|11848.7|11848|11847|11846.2|238
1630518000000|2021-09-01 17:40:00|11847.1|11846.5|11845.6|11845|11847.2|11846.5|11845.1|11844.4|235
1630518300000|2021-09-01 17:45:00|11845.8|11844.9|11845.2|11844.6|11846.1|11845.3|11844.2|11843.4|216
1630518600000|2021-09-01 17:50:00|11845.3|11844.7|11844.3|11843.7|11845.8|11845.1|11844.2|11843.4|230
1630518900000|2021-09-01 17:55:00|11844.2|11843.6|11843.2|11842.6|11844.9|11844.2|11842.8|11842.2|191
1630519200000|2021-09-01 18:00:00|11843.1|11842.5|11841.9|11841|11845.4|11844.8|11841.7|11840.9|516
1630519500000|2021-09-01 18:05:00|11841.7|11841.1|11844.1|11843.2|11844.6|11843.8|11841.3|11840.7|211
1630519800000|2021-09-01 18:10:00|11844|11843.1|11844|11843.1|11844.2|11843.4|11843.3|11842.5|161
1630520100000|2021-09-01 18:15:00|11844.1|11843.2|11844.1|11843.2|11844.3|11843.6|11843.4|11842.5|117
1630520400000|2021-09-01 18:20:00|11844.2|11843.3|11844.4|11843.5|11845.5|11844.8|11844.1|11843.2|200
1630520700000|2021-09-01 18:25:00|11844.5|11843.6|11845.1|11844.5|11846.3|11845.6|11844.4|11843.5|248
1630521000000|2021-09-01 18:30:00|11845.3|11844.7|11845.8|11844.9|11846.1|11845.2|11843.2|11842.4|360
1630521300000|2021-09-01 18:35:00|11845.7|11844.8|11844.1|11843.5|11845.9|11845.1|11843.8|11843|234
1630521600000|2021-09-01 18:40:00|11844.4|11843.6|11844.6|11844|11845.6|11844.7|11843.3|11842.6|299
1630521900000|2021-09-01 18:45:00|11844.8|11843.9|11845.6|11844.7|11845.7|11845|11844.3|11843.7|251
1630522200000|2021-09-01 18:50:00|11845.5|11844.9|11847.5|11846.6|11847.9|11847.3|11845.4|11844.6|265
1630522500000|2021-09-01 18:55:00|11847.4|11846.5|11846.9|11846.3|11847.6|11847|11846.2|11845.5|317
1630522800000|2021-09-01 19:00:00|11846.8|11846.2|11843.8|11843.2|11847.1|11846.3|11843.8|11843|292
1630523100000|2021-09-01 19:05:00|11844|11843.1|11842.5|11841.6|11844.7|11843.9|11842.3|11841.4|191
1630523400000|2021-09-01 19:10:00|11842.4|11841.5|11843.6|11842.7|11843.8|11842.9|11842.1|11841.3|285
1630523700000|2021-09-01 19:15:00|11843.5|11842.6|11844.7|11843.8|11844.8|11844.1|11843.3|11842.6|277
1630524000000|2021-09-01 19:20:00|11844.5|11843.9|11845.1|11844.2|11845.3|11844.7|11844.4|11843.7|158
1630524300000|2021-09-01 19:25:00|11845|11844.1|11843.5|11842.6|11845.1|11844.2|11843.1|11842.2|176
1630524600000|2021-09-01 19:30:00|11843.6|11842.7|11845|11844.1|11845.2|11844.3|11842.9|11842.2|196
1630524900000|2021-09-01 19:35:00|11845.1|11844.2|11845.7|11844.8|11846|11845.2|11844.8|11843.9|170
1630525200000|2021-09-01 19:40:00|11845.4|11844.7|11844|11843.1|11845.7|11845|11843.3|11842.6|170
1630525500000|2021-09-01 19:45:00|11843.9|11843|11841.5|11840.9|11844|11843.2|11841.5|11840.7|189
1630525800000|2021-09-01 19:50:00|11841.8|11840.8|11840.5|11839.6|11841.8|11840.9|11839.8|11839|268
1630526100000|2021-09-01 19:55:00|11840.4|11839.5|11838.6|11838|11841|11840.3|11838.5|11837.8|398
1630526400000|2021-09-01 20:00:00|11838.8|11837.9|11839.3|11838.4|11839.5|11838.7|11838.1|11837.3|285
1630526700000|2021-09-01 20:05:00|11838.8|11838.2|11839.2|11838.6|11839.5|11838.7|11838.6|11837.7|235
1630527000000|2021-09-01 20:10:00|11839.3|11838.4|11839.4|11838.5|11839.5|11838.7|11838.6|11837.8|133
1630527300000|2021-09-01 20:15:00|11839.5|11838.6|11840|11839.4|11840.3|11839.6|11839.5|11838.6|110
1630527600000|2021-09-01 20:20:00|11839.9|11839.3|11839.2|11838.3|11840.6|11839.7|11838.7|11837.9|101
1630527900000|2021-09-01 20:25:00|11839|11838.4|11839.8|11838.9|11840.3|11839.6|11839|11838.2|125
1630528200000|2021-09-01 20:30:00|11839.7|11838.8|11839.7|11838.8|11839.8|11838.9|11838.9|11838|107
1630528500000|2021-09-01 20:35:00|11839.6|11838.7|11838.6|11837.7|11839.6|11838.7|11838.5|11837.6|75
1630528800000|2021-09-01 20:40:00|11838.7|11837.8|11839.3|11838.4|11839.4|11838.6|11838.4|11837.5|101
1630529100000|2021-09-01 20:45:00|11839.2|11838.3|11838.8|11837.9|11840|11839.1|11838.8|11837.9|132
1630529400000|2021-09-01 20:50:00|11838.9|11838|11839.3|11838.4|11839.8|11838.9|11838.6|11837.7|184
1630529700000|2021-09-01 20:55:00|11839.4|11838.5|11840.5|11837.7|11841.3|11840.3|11839.4|11837.7|204
1630530000000|2021-09-01 21:00:00|11841|11839.6|11842.1|11837.1|11846.2|11839.9|11841|11836.6|77
1630530300000|2021-09-01 21:05:00|11842|11836.7|11842.5|11836.8|11843.9|11837.5|11839.7|11836.1|125
1630530600000|2021-09-01 21:10:00|11842.9|11836.4|11842.2|11836.8|11843.4|11837|11841.2|11835.8|145
1630530900000|2021-09-01 21:15:00|11841.5|11836.7|11843|11837.5|11843.5|11838.5|11839.2|11836|189
1630531200000|2021-09-01 21:20:00|11842.7|11836.9|11841.7|11838.1|11843.8|11839|11841.2|11836.4|171
1630531500000|2021-09-01 21:25:00|11842.2|11838.2|11841.3|11836.9|11843.6|11839.6|11840.8|11836.5|113
1630531800000|2021-09-01 21:30:00|11841.2|11837.1|11841.9|11836.8|11842.2|11837.7|11840.3|11836.4|175
1630532100000|2021-09-01 21:35:00|11841.8|11837.1|11841.8|11836.9|11842.5|11837.4|11840.7|11836|132
1630532400000|2021-09-01 21:40:00|11841.7|11837|11841.8|11837|11842.2|11837.7|11840.2|11836.2|184
1630532700000|2021-09-01 21:45:00|11841.1|11837.1|11841.6|11838.5|11842.5|11839.8|11840.3|11836.5|208
1630533000000|2021-09-01 21:50:00|11840.6|11838.3|11842.3|11837.8|11843.3|11839.3|11840.2|11837.6|273
1630533300000|2021-09-01 21:55:00|11842.2|11837.9|11842|11837.6|11842.6|11838.8|11840.9|11837.1|275
1630533600000|2021-09-01 22:00:00|11841.5|11837.5|11842.1|11840.7|11843|11841|11840.8|11837.2|392
1630533900000|2021-09-01 22:05:00|11842|11840.8|11841.4|11840.3|11842.2|11841|11841.2|11840.1|237
1630534200000|2021-09-01 22:10:00|11841.3|11840.4|11840.7|11839.8|11841.4|11840.5|11840.6|11839.7|98
1630534500000|2021-09-01 22:15:00|11840.8|11839.9|11840.8|11839.9|11841.3|11840.4|11840.5|11839.6|35
1630534800000|2021-09-01 22:20:00|11840.9|11840|11840.8|11839.9|11840.9|11840|11840.7|11839.8|53
1630535100000|2021-09-01 22:25:00|11840.9|11840|11841.3|11840.4|11841.3|11840.4|11840.8|11839.9|36
1630535400000|2021-09-01 22:30:00|11841.2|11840.3|11840.3|11839.4|11841.2|11840.3|11840.2|11839.3|81
1630535700000|2021-09-01 22:35:00|11840.2|11839.3|11840.8|11839.9|11841.1|11840.2|11840.2|11839.3|76
1630536000000|2021-09-01 22:40:00|11840.9|11840|11842.3|11841.4|11842.5|11841.6|11840.7|11839.8|168
1630536300000|2021-09-01 22:45:00|11842.2|11841.3|11840.9|11840|11842.2|11841.3|11840.8|11839.9|90
1630536600000|2021-09-01 22:50:00|11840.8|11839.9|11841.2|11840.3|11841.5|11840.6|11840.7|11839.8|46
1630536900000|2021-09-01 22:55:00|11841.3|11840.4|11841.3|11840.4|11841.6|11840.7|11841.3|11840.4|41
1630537200000|2021-09-01 23:00:00|11841.4|11840.5|11842.5|11841.6|11842.6|11841.7|11841|11840.1|110
1630537500000|2021-09-01 23:05:00|11842.4|11841.5|11842.3|11841.4|11842.7|11841.8|11841.8|11840.9|85
1630537800000|2021-09-01 23:10:00|11842.4|11841.5|11841.7|11840.8|11842.5|11841.6|11841.7|11840.8|74
1630538100000|2021-09-01 23:15:00|11841.6|11840.7|11841.7|11840.8|11842.1|11841.2|11841.3|11840.4|69
1630538400000|2021-09-01 23:20:00|11841.6|11840.7|11841.4|11840.5|11841.7|11840.8|11841.3|11840.4|44
1630538700000|2021-09-01 23:25:00|11841.5|11840.6|11841.8|11840.9|11842|11841.2|11841.3|11840.5|54
1630539000000|2021-09-01 23:30:00|11841.9|11841|11841.4|11840.5|11842|11841.2|11841.3|11840.5|50
1630539300000|2021-09-01 23:35:00|11841.5|11840.6|11841.5|11840.6|11841.5|11840.6|11841.4|11840.5|33
1630539600000|2021-09-01 23:40:00|11841.4|11840.5|11841.4|11840.5|11841.5|11840.6|11841.3|11840.4|41
1630539900000|2021-09-01 23:45:00|11841.5|11840.6|11841.4|11840.5|11841.6|11840.7|11841.4|11840.5|42
1630540200000|2021-09-01 23:50:00|11841.5|11840.6|11841.2|11840.3|11841.6|11840.7|11841.1|11840.3|36
1630540500000|2021-09-01 23:55:00|11841.3|11840.4|11841.2|11840.6|11841.4|11840.7|11840.7|11839.9|109
1630540800000|2021-09-02 00:00:00|11841.1|11840.5|11844.4|11843.8|11844.7|11843.9|11840.9|11840.1|294
1630541100000|2021-09-02 00:05:00|11844.6|11843.7|11845|11844.1|11845.4|11844.5|11843.9|11843.1|194
1630541400000|2021-09-02 00:10:00|11845.1|11844.2|11846|11845.4|11846.2|11845.6|11844.9|11844.1|189
1630541700000|2021-09-02 00:15:00|11846.2|11845.3|11845.4|11844.8|11846.6|11845.9|11844.8|11844.1|196
1630542000000|2021-09-02 00:20:00|11845.3|11844.7|11844.2|11843.3|11845.4|11844.8|11844.1|11843.2|139
1630542300000|2021-09-02 00:25:00|11844.1|11843.2|11842|11841.1|11844.2|11843.3|11840.5|11839.7|292
1630542600000|2021-09-02 00:30:00|11842.1|11841.2|11842|11841.1|11843.2|11842.5|11841.7|11841|181
1630542900000|2021-09-02 00:35:00|11841.9|11841|11842.3|11841.4|11843|11842.2|11841.4|11840.5|254
1630543200000|2021-09-02 00:40:00|11842.2|11841.3|11840.8|11839.9|11842.9|11842|11840.4|11839.6|240
1630543500000|2021-09-02 00:45:00|11840.9|11840|11841.1|11840.5|11842.4|11841.6|11840.2|11839.5|201
1630543800000|2021-09-02 00:50:00|11841.4|11840.4|11845.4|11844.5|11845.4|11844.5|11841.3|11840.4|323
1630544100000|2021-09-02 00:55:00|11845.5|11844.6|11845.4|11844.5|11846.7|11845.8|11843.8|11842.9|278
1630544400000|2021-09-02 01:00:00|11845.3|11844.4|11843.7|11842.8|11845.3|11844.4|11842.8|11841.9|231
1630544700000|2021-09-02 01:05:00|11843.5|11842.9|11844.7|11843.8|11844.8|11844|11842.5|11841.6|197
1630545000000|2021-09-02 01:10:00|11844.8|11843.9|11844.9|11844|11845.2|11844.3|11844.1|11843.3|191
1630545300000|2021-09-02 01:15:00|11845|11844.1|11845.1|11844.2|11845.4|11844.5|11844.6|11843.7|152
1630545600000|2021-09-02 01:20:00|11845.2|11844.5|11844.4|11843.5|11845.8|11845|11844.2|11843.4|132
1630545900000|2021-09-02 01:25:00|11844.3|11843.4|11844.3|11843.4|11845.9|11845|11844.1|11843.3|149
1630546200000|2021-09-02 01:30:00|11844.4|11843.5|11844.9|11844|11845|11844.1|11843.7|11842.9|217
1630546500000|2021-09-02 01:35:00|11844.8|11843.9|11841.3|11840.4|11845.1|11844.4|11840.7|11840|295
1630546800000|2021-09-02 01:40:00|11841.4|11840.5|11839.4|11838.8|11841.6|11840.8|11839.4|11838.7|221
1630547100000|2021-09-02 01:45:00|11839.6|11839|11839.9|11839|11840.4|11839.5|11838|11837.3|200
1630547400000|2021-09-02 01:50:00|11839.7|11839.1|11838.9|11838|11841|11840.2|11838.9|11838|158
1630547700000|2021-09-02 01:55:00|11839|11838.1|11839.7|11838.8|11839.9|11839.2|11838.8|11837.9|164
1630548000000|2021-09-02 02:00:00|11839.6|11839|11837.8|11836.9|11839.9|11839.1|11837.6|11836.7|200
1630548300000|2021-09-02 02:05:00|11837.9|11837|11838.7|11837.8|11839.4|11838.6|11837.2|11836.4|168
1630548600000|2021-09-02 02:10:00|11838.6|11838|11840|11839.1|11840|11839.2|11838.6|11837.9|136
1630548900000|2021-09-02 02:15:00|11839.9|11839|11839.7|11839.1|11840.6|11839.8|11839.6|11838.9|130
1630549200000|2021-09-02 02:20:00|11839.9|11839|11839.9|11839|11841|11840.2|11839.7|11838.9|156
1630549500000|2021-09-02 02:25:00|11840|11839.1|11839.4|11838.5|11840.1|11839.3|11839.1|11838.5|103
1630549800000|2021-09-02 02:30:00|11839.5|11838.6|11840.3|11839.4|11840.4|11839.6|11839.3|11838.4|134
1630550100000|2021-09-02 02:35:00|11840.2|11839.6|11839.2|11838.6|11840.3|11839.6|11839.2|11838.4|106
1630550400000|2021-09-02 02:40:00|11839.1|11838.5|11840.5|11839.6|11840.8|11840|11839.1|11838.4|125
1630550700000|2021-09-02 02:45:00|11840.4|11839.5|11840.9|11840|11841.2|11840.6|11839.8|11839|157
1630551000000|2021-09-02 02:50:00|11840.7|11840.1|11839.7|11838.8|11840.9|11840.1|11839.6|11838.8|142
1630551300000|2021-09-02 02:55:00|11839.6|11839.1|11839.4|11838.8|11840.1|11839.3|11838.5|11837.8|189
1630551600000|2021-09-02 03:00:00|11839.6|11838.7|11838.8|11838.2|11839.9|11839.2|11838.3|11837.6|146
1630551900000|2021-09-02 03:05:00|11838.9|11838.3|11840.1|11839.2|11840.3|11839.6|11838.9|11838.1|148
1630552200000|2021-09-02 03:10:00|11840|11839.1|11839.6|11839|11840.1|11839.4|11839.5|11838.7|93
1630552500000|2021-09-02 03:15:00|11839.8|11838.9|11838.7|11838.1|11839.8|11839.1|11838.6|11837.9|144
1630552800000|2021-09-02 03:20:00|11838.8|11838.2|11838.8|11838.2|11839.7|11839.1|11838.6|11837.9|169
1630553100000|2021-09-02 03:25:00|11838.9|11838|11839.4|11838.5|11839.5|11838.7|11838.6|11837.9|122
1630553400000|2021-09-02 03:30:00|11839.3|11838.4|11839.3|11838.4|11840|11839.2|11839.1|11838.4|120
1630553700000|2021-09-02 03:35:00|11839.1|11838.5|11839.3|11838.7|11839.9|11839.2|11838.6|11838|131
1630554000000|2021-09-02 03:40:00|11839.4|11838.8|11839.3|11838.7|11839.7|11838.9|11837.7|11837|187
1630554300000|2021-09-02 03:45:00|11839.4|11838.8|11837.8|11836.9|11839.6|11839|11837.5|11836.8|182
1630554600000|2021-09-02 03:50:00|11838|11837.1|11838.2|11837.6|11838.4|11837.7|11837.1|11836.4|149
1630554900000|2021-09-02 03:55:00|11838.3|11837.4|11838.1|11837.5|11838.8|11838|11837.8|11837.2|101
1630555200000|2021-09-02 04:00:00|11838.2|11837.6|11838.2|11837.6|11838.4|11837.6|11837.7|11837|113
1630555500000|2021-09-02 04:05:00|11838.1|11837.5|11838.9|11838|11838.9|11838.2|11837.7|11836.9|123
1630555800000|2021-09-02 04:10:00|11838.8|11837.9|11837.7|11837.1|11838.9|11838.2|11837.6|11836.9|58
1630556100000|2021-09-02 04:15:00|11837.8|11837.2|11837.6|11837|11838.2|11837.5|11837.4|11836.8|74
1630556400000|2021-09-02 04:20:00|11837.7|11837.1|11837.6|11837|11838.4|11837.6|11837.6|11837|57
1630556700000|2021-09-02 04:25:00|11837.8|11836.9|11837.2|11836.6|11837.8|11837.1|11837|11836.2|109
1630557000000|2021-09-02 04:30:00|11837.1|11836.5|11837.2|11836.3|11837.4|11836.6|11837.1|11836.3|57
1630557300000|2021-09-02 04:35:00|11837.3|11836.4|11837|11836.4|11837.3|11836.6|11836.6|11836|83
1630557600000|2021-09-02 04:40:00|11836.9|11836|11836.4|11835.5|11837.1|11836.4|11836.1|11835.3|120
1630557900000|2021-09-02 04:45:00|11836.3|11835.7|11836.2|11835.6|11836.7|11836.1|11836|11835.3|126
1630558200000|2021-09-02 04:50:00|11836.3|11835.4|11836.1|11835.5|11836.4|11835.7|11835.2|11834.4|117
1630558500000|2021-09-02 04:55:00|11836.2|11835.3|11835|11834.4|11836.3|11835.5|11834.9|11834.2|172
1630558800000|2021-09-02 05:00:00|11835.1|11834.5|11835.8|11834.9|11835.8|11835.1|11834.7|11834|206
1630559100000|2021-09-02 05:05:00|11835.7|11834.8|11837.7|11837.1|11838.1|11837.2|11835.6|11834.8|138
1630559400000|2021-09-02 05:10:00|11837.5|11836.6|11837.8|11836.9|11838.2|11837.4|11837.1|11836.4|131
1630559700000|2021-09-02 05:15:00|11837.7|11836.8|11837.2|11836.6|11837.9|11837.2|11837.1|11836.3|118
1630560000000|2021-09-02 05:20:00|11837.1|11836.5|11839.1|11838.5|11839.4|11838.7|11837|11836.3|144
1630560300000|2021-09-02 05:25:00|11839.2|11838.6|11838.3|11837.4|11839.2|11838.6|11837.5|11836.8|126
1630560600000|2021-09-02 05:30:00|11838.4|11837.5|11839.2|11838.3|11839.3|11838.5|11837.6|11836.9|91
1630560900000|2021-09-02 05:35:00|11839.3|11838.4|11839.9|11839|11839.9|11839.1|11838.7|11837.9|113
1630561200000|2021-09-02 05:40:00|11839.8|11838.9|11840.6|11839.7|11840.8|11840|11838.7|11838.1|181
1630561500000|2021-09-02 05:45:00|11840.5|11839.6|11842.5|11841.6|11842.6|11841.8|11839.6|11838.9|159
1630561800000|2021-09-02 05:50:00|11842.3|11841.7|11842.6|11841.7|11843.2|11842.5|11841.8|11841|240
1630562100000|2021-09-02 05:55:00|11842.3|11841.6|11843.8|11842.9|11844.4|11843.7|11842.2|11841.5|361
1630562400000|2021-09-02 06:00:00|11843.9|11843|11846.9|11846|11847|11846.1|11842.4|11841.7|509
1630562700000|2021-09-02 06:05:00|11847|11846.1|11845.1|11844.5|11847|11846.2|11843.5|11842.7|361
1630563000000|2021-09-02 06:10:00|11845.2|11844.6|11843.1|11842.5|11846.3|11845.5|11842.7|11842|294
1630563300000|2021-09-02 06:15:00|11843|11842.4|11843.2|11842.6|11843.4|11842.7|11841.7|11840.9|226
1630563600000|2021-09-02 06:20:00|11843.1|11842.5|11840.8|11839.9|11843.7|11843.1|11840.7|11839.9|212
1630563900000|2021-09-02 06:25:00|11840.9|11840|11841.7|11841.1|11843.1|11842.3|11840.9|11840|260
1630564200000|2021-09-02 06:30:00|11841.6|11841|11841.3|11840.4|11842.2|11841.5|11840.3|11839.5|319
1630564500000|2021-09-02 06:35:00|11841.4|11840.5|11841.2|11840.3|11843.6|11842.9|11840.8|11840|320
1630564800000|2021-09-02 06:40:00|11841.3|11840.4|11842.6|11841.7|11844.7|11843.8|11840.9|11840.3|402
1630565100000|2021-09-02 06:45:00|11842.7|11841.8|11843.6|11842.7|11845.2|11844.6|11842.5|11841.6|360
1630565400000|2021-09-02 06:50:00|11843.7|11842.8|11844.4|11843.5|11844.4|11843.5|11842.4|11841.7|261
1630565700000|2021-09-02 06:55:00|11844.3|11843.4|11845.9|11845|11846.5|11845.8|11844.3|11843.4|476
1630566000000|2021-09-02 07:00:00|11846|11845.1|11845.8|11845.2|11847|11846.2|11844.1|11843.5|467
1630566300000|2021-09-02 07:05:00|11845.7|11845.1|11843.5|11842.9|11846|11845.2|11842.8|11842|404
1630566600000|2021-09-02 07:10:00|11843.4|11842.8|11844|11843.1|11844.1|11843.4|11840.5|11839.8|411
1630566900000|2021-09-02 07:15:00|11844.1|11843.2|11842.9|11842|11844.1|11843.2|11841.2|11840.6|374
1630567200000|2021-09-02 07:20:00|11842.8|11841.9|11845|11844.4|11845.6|11844.8|11842.4|11841.5|366
1630567500000|2021-09-02 07:25:00|11845.1|11844.5|11846|11845.4|11846.6|11845.9|11844.7|11844|449
1630567800000|2021-09-02 07:30:00|11846.2|11845.3|11850.9|11850|11852.1|11851.5|11845.6|11844.9|495
1630568100000|2021-09-02 07:35:00|11850.8|11849.9|11850.1|11849.2|11852|11851.2|11849.2|11848.4|470
1630568400000|2021-09-02 07:40:00|11850|11849.1|11849|11848.1|11851.2|11850.4|11848.7|11848|469
1630568700000|2021-09-02 07:45:00|11848.8|11848.2|11846.6|11846|11849.9|11849.2|11846.5|11845.8|425
1630569000000|2021-09-02 07:50:00|11846.8|11845.9|11847.3|11846.7|11848.1|11847.2|11845|11844.4|458
1630569300000|2021-09-02 07:55:00|11847.2|11846.6|11847.8|11847.2|11848.5|11847.7|11846.1|11845.4|397
1630569600000|2021-09-02 08:00:00|11848|11847.1|11846.4|11845.8|11848.4|11847.6|11845.7|11845.1|399
1630569900000|2021-09-02 08:05:00|11846.3|11845.7|11844.2|11843.6|11846.4|11845.7|11843.6|11842.9|489
1630570200000|2021-09-02 08:10:00|11844.1|11843.5|11846.2|11845.6|11846.6|11845.9|11843.6|11842.9|461
1630570500000|2021-09-02 08:15:00|11846|11845.4|11845.6|11845|11847.9|11847.1|11845.2|11844.5|381
1630570800000|2021-09-02 08:20:00|11845.5|11844.9|11849|11848.4|11850.3|11849.7|11845.5|11844.7|455
1630571100000|2021-09-02 08:25:00|11849.1|11848.2|11847.3|11846.7|11850|11849.4|11847.1|11846.4|360
1630571400000|2021-09-02 08:30:00|11847.4|11846.8|11844.8|11843.9|11847.8|11847.1|11844.6|11843.9|465
1630571700000|2021-09-02 08:35:00|11845|11844.4|11846.3|11845.4|11847.9|11847.1|11844.8|11844.1|388
1630572000000|2021-09-02 08:40:00|11846.4|11845.5|11848.2|11847.6|11848.8|11848.1|11844.8|11844.1|406
1630572300000|2021-09-02 08:45:00|11848|11847.4|11848.1|11847.5|11850.4|11849.6|11847.4|11846.8|369
1630572600000|2021-09-02 08:50:00|11848.2|11847.3|11847.9|11847.3|11848.3|11847.6|11846.5|11845.9|274
1630572900000|2021-09-02 08:55:00|11848|11847.4|11846|11845.1|11848.3|11847.7|11845.9|11845|426
1630573200000|2021-09-02 09:00:00|11846.2|11845.3|11846|11845.4|11846.9|11846.1|11844.9|11844.2|380
1630573500000|2021-09-02 09:05:00|11845.9|11845.3|11846.7|11846.1|11847.6|11847|11845.2|11844.5|266
1630573800000|2021-09-02 09:10:00|11846.8|11846.2|11845.6|11845|11847.1|11846.3|11844.1|11843.4|337
1630574100000|2021-09-02 09:15:00|11845.7|11845.1|11845.6|11845|11846.1|11845.3|11843.3|11842.6|371
1630574400000|2021-09-02 09:20:00|11845.7|11845.1|11846.1|11845.5|11847.6|11846.8|11845.6|11844.9|383
1630574700000|2021-09-02 09:25:00|11846.2|11845.6|11847.4|11846.8|11848.1|11847.4|11845.9|11845.3|204
1630575000000|2021-09-02 09:30:00|11847.3|11846.7|11849.4|11848.8|11849.6|11849|11845.4|11844.8|378
1630575300000|2021-09-02 09:35:00|11849.3|11848.7|11850.2|11849.6|11850.5|11849.8|11849|11848.2|392
1630575600000|2021-09-02 09:40:00|11850.3|11849.4|11852.1|11851.2|11852.1|11851.3|11848|11847.4|349
1630575900000|2021-09-02 09:45:00|11852.2|11851.3|11851.9|11851.3|11853.6|11852.9|11850.8|11850.1|535
1630576200000|2021-09-02 09:50:00|11852|11851.1|11850.8|11849.9|11853.3|11852.6|11850.7|11849.9|334
1630576500000|2021-09-02 09:55:00|11851|11850.2|11852|11851.4|11853|11852.1|11849.3|11848.5|386
1630576800000|2021-09-02 10:00:00|11851.9|11851.3|11851.5|11850.6|11852.3|11851.6|11850.8|11850.2|303
1630577100000|2021-09-02 10:05:00|11851.6|11850.7|11852.8|11851.9|11853.6|11852.9|11851.5|11850.6|267
1630577400000|2021-09-02 10:10:00|11852.7|11852.1|11854|11853.1|11854.7|11854|11852.7|11852.1|291
1630577700000|2021-09-02 10:15:00|11854.2|11853.3|11853.1|11852.5|11855.3|11854.6|11852.7|11852|336
1630578000000|2021-09-02 10:20:00|11853.3|11852.7|11851.4|11850.8|11854.4|11853.6|11850.6|11849.9|341
1630578300000|2021-09-02 10:25:00|11851.5|11850.9|11853.1|11852.2|11854.5|11853.6|11851.5|11850.9|346
1630578600000|2021-09-02 10:30:00|11853.3|11852.7|11853.5|11852.6|11855.2|11854.5|11853.3|11852.5|309
1630578900000|2021-09-02 10:35:00|11853.6|11852.7|11852.3|11851.7|11855|11854.3|11852.1|11851.5|255
1630579200000|2021-09-02 10:40:00|11852.4|11851.8|11852.3|11851.7|11854.1|11853.3|11852.3|11851.5|263
1630579500000|2021-09-02 10:45:00|11852.2|11851.6|11850.3|11849.4|11852.7|11851.9|11849.1|11848.5|339
1630579800000|2021-09-02 10:50:00|11850.1|11849.2|11853.8|11853.2|11853.9|11853.2|11850|11849.1|277
1630580100000|2021-09-02 10:55:00|11853.9|11853.3|11855.2|11854.3|11856.3|11855.6|11853.9|11853.1|326
1630580400000|2021-09-02 11:00:00|11855.3|11854.4|11850.6|11850|11855.3|11854.4|11850.5|11849.7|370
1630580700000|2021-09-02 11:05:00|11850.9|11850.3|11853.7|11852.8|11853.9|11853.1|11850.7|11850|436
1630581000000|2021-09-02 11:10:00|11853.5|11852.9|11849.4|11848.5|11854.3|11853.6|11849|11848.4|410
1630581300000|2021-09-02 11:15:00|11849.5|11848.6|11847.8|11847.2|11850.1|11849.3|11847.6|11847|309
1630581600000|2021-09-02 11:20:00|11848.1|11847.5|11849.6|11849|11850.2|11849.6|11847.9|11847.2|221
1630581900000|2021-09-02 11:25:00|11849.5|11848.9|11849.5|11848.6|11849.6|11848.9|11846.7|11846.1|293
1630582200000|2021-09-02 11:30:00|11849.6|11848.7|11850.5|11849.6|11850.6|11849.8|11848.8|11848|308
1630582500000|2021-09-02 11:35:00|11850.6|11849.7|11852.4|11851.8|11853.3|11852.7|11850.5|11849.7|336
1630582800000|2021-09-02 11:40:00|11852.6|11851.7|11850.7|11850.1|11852.9|11852.2|11850.6|11849.9|260
1630583100000|2021-09-02 11:45:00|11850.6|11850|11851.4|11850.8|11851.9|11851.3|11847.7|11847.1|393
1630583400000|2021-09-02 11:50:00|11851.5|11850.9|11852.2|11851.6|11853.8|11853.2|11850.5|11849.8|326
1630583700000|2021-09-02 11:55:00|11852.1|11851.5|11847.2|11846.6|11852.2|11851.6|11847.2|11846.4|451
1630584000000|2021-09-02 12:00:00|11847.5|11846.9|11849.9|11849|11850.4|11849.6|11846.9|11846.1|472
1630584300000|2021-09-02 12:05:00|11849.8|11848.9|11848.7|11847.8|11849.9|11849.2|11847.8|11847|285
1630584600000|2021-09-02 12:10:00|11848.5|11847.9|11846.6|11846|11848.8|11848.2|11846.4|11845.7|330
1630584900000|2021-09-02 12:15:00|11846.5|11845.9|11846.7|11846.1|11847.5|11846.8|11846.2|11845.6|334
1630585200000|2021-09-02 12:20:00|11846.6|11846|11842.6|11842|11847.4|11846.8|11842.6|11842|491
1630585500000|2021-09-02 12:25:00|11842.7|11842.1|11844.8|11843.6|11844.8|11843.8|11842.3|11841.7|369
1630585800000|2021-09-02 12:30:00|11844.7|11843.8|11845.7|11845.1|11847.7|11847|11843.6|11842.6|696
1630586100000|2021-09-02 12:35:00|11845.8|11845.2|11843.8|11843.2|11846.3|11845.7|11843.3|11842.7|544
1630586400000|2021-09-02 12:40:00|11843.5|11842.9|11840.9|11840.3|11843.7|11843.1|11836.9|11836|654
1630586700000|2021-09-02 12:45:00|11841|11840.4|11841.3|11840.4|11843.3|11842.7|11840.4|11839.6|533
1630587000000|2021-09-02 12:50:00|11841.4|11840.5|11843.9|11843.3|11845.7|11845.1|11841.4|11840.5|584
1630587300000|2021-09-02 12:55:00|11844|11843.4|11847.7|11846.8|11848.7|11848.1|11843.5|11842.8|561
1630587600000|2021-09-02 13:00:00|11847.6|11847|11849.1|11848.5|11849.8|11849.1|11846.7|11846.1|658
1630587900000|2021-09-02 13:05:00|11849.2|11848.6|11850.1|11849.5|11851.4|11850.7|11848.6|11847.9|568
1630588200000|2021-09-02 13:10:00|11850|11849.4|11850.6|11850|11851.2|11850.6|11849.1|11848.5|406
1630588500000|2021-09-02 13:15:00|11850.7|11850.1|11850.9|11850.3|11851.6|11851|11849.4|11848.8|343
1630588800000|2021-09-02 13:20:00|11851.1|11850.5|11853|11852.4|11854.4|11853.8|11849.7|11849|438
1630589100000|2021-09-02 13:25:00|11853.1|11852.5|11852.8|11852.2|11853.6|11853|11851.8|11851.1|432
1630589400000|2021-09-02 13:30:00|11853|11852.4|11853.5|11852.9|11854.4|11853.7|11851.7|11851|605
1630589700000|2021-09-02 13:35:00|11853.4|11852.8|11853.1|11852.5|11855|11854.1|11852.2|11851.6|560
1630590000000|2021-09-02 13:40:00|11853|11852.4|11857.8|11857.2|11858.1|11857.5|11852.8|11852.1|609
1630590300000|2021-09-02 13:45:00|11857.9|11857.3|11861.3|11860.7|11862.9|11862.3|11857.8|11857.2|814
1630590600000|2021-09-02 13:50:00|11861.4|11860.5|11860.9|11860.3|11861.4|11860.8|11858|11857.4|687
1630590900000|2021-09-02 13:55:00|11861|11860.4|11859.2|11858.3|11861.6|11861|11858.2|11857.3|470
1630591200000|2021-09-02 14:00:00|11859.3|11858.6|11852.3|11851.7|11859.4|11858.6|11850.4|11849.7|685
1630591500000|2021-09-02 14:05:00|11852.5|11851.9|11852.1|11851.2|11854.1|11853.4|11851.7|11851|593
1630591800000|2021-09-02 14:10:00|11851.8|11851|11854.1|11853.2|11855|11854.2|11851.8|11851|489
1630592100000|2021-09-02 14:15:00|11854.3|11853.7|11851|11850.1|11854.7|11853.8|11850.9|11850|536
1630592400000|2021-09-02 14:20:00|11851.1|11850.2|11854.2|11853.3|11854.8|11853.9|11850.4|11849.8|662
1630592700000|2021-09-02 14:25:00|11854.1|11853.5|11855.6|11855|11857.1|11856.2|11853.8|11853.1|549
1630593000000|2021-09-02 14:30:00|11855.5|11854.9|11858|11857.1|11858.6|11858|11855.2|11854.4|568
1630593300000|2021-09-02 14:35:00|11858.1|11857.2|11864|11863.1|11866.4|11865.8|11858|11857.1|678
1630593600000|2021-09-02 14:40:00|11863.9|11863.3|11865.8|11864.9|11866.5|11865.9|11863.6|11862.9|687
1630593900000|2021-09-02 14:45:00|11865.9|11865|11863.2|11862.6|11866.5|11865.7|11863.1|11862.3|658
1630594200000|2021-09-02 14:50:00|11863.3|11862.7|11865.9|11865|11866.5|11865.7|11862.4|11861.5|744
1630594500000|2021-09-02 14:55:00|11866|11865.1|11868.6|11867.7|11869.3|11868.6|11865.6|11864.8|903
1630594800000|2021-09-02 15:00:00|11868.3|11867.5|11867.6|11866.7|11869.3|11868.5|11866|11865.3|707
1630595100000|2021-09-02 15:05:00|11867.7|11866.8|11867.5|11866.6|11868.4|11867.6|11865.5|11864.7|450
1630595400000|2021-09-02 15:10:00|11867.6|11866.7|11868.5|11867.6|11871.6|11870.7|11867.5|11866.6|538
1630595700000|2021-09-02 15:15:00|11868.6|11867.7|11864.6|11863.7|11869|11868.3|11864.4|11863.6|490
1630596000000|2021-09-02 15:20:00|11864.5|11863.6|11862.2|11861.3|11865.3|11864.4|11861.9|11861.2|428
1630596300000|2021-09-02 15:25:00|11862.1|11861.2|11862.2|11861.3|11863.4|11862.6|11861.4|11860.6|403
1630596600000|2021-09-02 15:30:00|11862.3|11861.4|11861.2|11860.3|11863.6|11862.8|11861|11860.2|344
1630596900000|2021-09-02 15:35:00|11861.1|11860.2|11861.8|11860.9|11862.6|11861.8|11860.3|11859.4|391
1630597200000|2021-09-02 15:40:00|11861.9|11861|11862.3|11861.4|11863.7|11862.9|11861.1|11860.4|351
1630597500000|2021-09-02 15:45:00|11862.2|11861.6|11862.4|11861.5|11863.2|11862.6|11861.1|11860.3|297
1630597800000|2021-09-02 15:50:00|11862.3|11861.4|11859.6|11858.7|11862.7|11861.8|11857.7|11856.9|456
1630598100000|2021-09-02 15:55:00|11859.4|11858.5|11857.6|11857|11860.4|11859.6|11857.5|11856.9|429
1630598400000|2021-09-02 16:00:00|11857.7|11857.1|11861.4|11860.5|11861.7|11860.9|11857.4|11856.5|337
1630598700000|2021-09-02 16:05:00|11861.5|11860.6|11860.5|11859.6|11862|11861.1|11858.7|11857.9|370
1630599000000|2021-09-02 16:10:00|11860.4|11859.5|11861|11860.4|11861.4|11860.6|11859.9|11859.1|263
1630599300000|2021-09-02 16:15:00|11861.1|11860.5|11860.5|11859.6|11862|11861.2|11860.1|11859.3|330
1630599600000|2021-09-02 16:20:00|11860.4|11859.5|11861.6|11860.7|11862|11861.1|11860.2|11859.3|298
1630599900000|2021-09-02 16:25:00|11861.7|11860.8|11863.1|11862.2|11863.4|11862.6|11861.1|11860.4|242
1630600200000|2021-09-02 16:30:00|11863|11862.1|11863.4|11862.5|11864.4|11863.6|11862.9|11862|228
1630600500000|2021-09-02 16:35:00|11863.2|11862.6|11862.1|11861.5|11863.8|11863|11862|11861.1|213
1630600800000|2021-09-02 16:40:00|11862.2|11861.3|11863.8|11862.9|11863.9|11863|11862.2|11861.3|276
1630601100000|2021-09-02 16:45:00|11863.9|11863|11862.2|11861.3|11864.2|11863.4|11861.9|11861.2|193
1630601400000|2021-09-02 16:50:00|11861.8|11861.2|11865.1|11864.2|11865.2|11864.3|11861.3|11860.6|266
1630601700000|2021-09-02 16:55:00|11865|11864.1|11865.5|11864.6|11867|11866.1|11865|11864.1|315
1630602000000|2021-09-02 17:00:00|11865.4|11864.5|11866.4|11865.5|11866.5|11865.6|11864.7|11864|201
1630602300000|2021-09-02 17:05:00|11866.5|11865.6|11867.4|11866.5|11867.5|11866.7|11866.2|11865.5|179
1630602600000|2021-09-02 17:10:00|11867.5|11866.6|11866.4|11865.5|11868.3|11867.5|11866.3|11865.4|230
1630602900000|2021-09-02 17:15:00|11866.3|11865.4|11866.4|11865.5|11866.5|11865.7|11865.6|11864.9|185
1630603200000|2021-09-02 17:20:00|11866.3|11865.4|11866.8|11865.9|11867.5|11866.6|11866|11865.2|219
1630603500000|2021-09-02 17:25:00|11866.7|11865.8|11868.4|11867.5|11868.5|11867.7|11866.7|11865.8|216
1630603800000|2021-09-02 17:30:00|11868.5|11867.6|11868.4|11867.5|11868.9|11868.1|11867.8|11866.9|244
1630604100000|2021-09-02 17:35:00|11868.3|11867.4|11870.1|11869.2|11870.1|11869.3|11867.5|11866.6|388
1630604400000|2021-09-02 17:40:00|11870|11869.1|11870.1|11869.2|11870.7|11870|11869.8|11869|256
1630604700000|2021-09-02 17:45:00|11870|11869.1|11869.5|11868.6|11871.2|11870.5|11869.4|11868.5|257
1630605000000|2021-09-02 17:50:00|11869.6|11868.7|11870.5|11869.6|11871.6|11870.8|11869.3|11868.5|257
1630605300000|2021-09-02 17:55:00|11870.4|11869.5|11871.4|11870.5|11871.5|11870.8|11869.2|11868.4|290
1630605600000|2021-09-02 18:00:00|11871.5|11870.6|11870.9|11870|11872.1|11871.2|11870|11869.1|315
1630605900000|2021-09-02 18:05:00|11871|11870.1|11872.6|11871.7|11873.6|11872.7|11870.3|11869.6|325
1630606200000|2021-09-02 18:10:00|11872.5|11871.6|11874|11873.1|11874.5|11873.8|11872.5|11871.6|289
1630606500000|2021-09-02 18:15:00|11874.1|11873.2|11871.9|11871|11874.1|11873.4|11871.8|11870.9|276
1630606800000|2021-09-02 18:20:00|11871.8|11870.9|11872.3|11871.4|11872.4|11871.6|11871.5|11870.6|150
1630607100000|2021-09-02 18:25:00|11872.4|11871.5|11871.5|11870.6|11873.1|11872.4|11871.3|11870.4|231
1630607400000|2021-09-02 18:30:00|11871.4|11870.5|11871.1|11870.5|11872.4|11871.5|11871.1|11870.4|195
1630607700000|2021-09-02 18:35:00|11871.3|11870.4|11870.4|11869.5|11871.4|11870.5|11870.1|11869.4|230
1630608000000|2021-09-02 18:40:00|11870.3|11869.4|11870.3|11869.4|11870.9|11870.1|11870|11869.4|178
1630608300000|2021-09-02 18:45:00|11870.2|11869.6|11870.2|11869.6|11870.9|11870|11869.6|11868.7|196
1630608600000|2021-09-02 18:50:00|11870.3|11869.7|11872.4|11871.5|11872.5|11871.7|11870.2|11869.4|231
1630608900000|2021-09-02 18:55:00|11872.5|11871.6|11875.2|11874.3|11875.2|11874.4|11872.1|11871.3|238
1630609200000|2021-09-02 19:00:00|11874.9|11874|11874.1|11873.5|11875.1|11874.3|11873.2|11872.4|233
1630609500000|2021-09-02 19:05:00|11874.3|11873.4|11874.3|11873.4|11874.9|11874|11874|11873.3|156
1630609800000|2021-09-02 19:10:00|11874.4|11873.5|11874.9|11874|11875|11874.1|11873.4|11872.5|201
1630610100000|2021-09-02 19:15:00|11874.8|11874.2|11875|11874.1|11875.4|11874.6|11874.7|11873.9|121
1630610400000|2021-09-02 19:20:00|11874.9|11874|11875.3|11874.4|11876.2|11875.3|11874.6|11873.9|189
1630610700000|2021-09-02 19:25:00|11875.2|11874.3|11876.3|11875.4|11876.5|11875.6|11874.9|11874.1|201
1630611000000|2021-09-02 19:30:00|11876.2|11875.3|11875.7|11875.1|11876.4|11875.6|11875.5|11874.7|203
1630611300000|2021-09-02 19:35:00|11875.6|11875|11874.6|11874|11875.9|11875.1|11874.5|11873.8|167
1630611600000|2021-09-02 19:40:00|11874.7|11873.8|11875.3|11874.4|11875.6|11874.7|11874|11873.3|256
1630611900000|2021-09-02 19:45:00|11875.1|11874.5|11874.2|11873.6|11875.5|11874.8|11874.1|11873.3|170
1630612200000|2021-09-02 19:50:00|11874.4|11873.5|11874.2|11873.3|11875.5|11874.7|11873.5|11872.7|234
1630612500000|2021-09-02 19:55:00|11874.3|11873.4|11874.4|11873.8|11875.4|11874.5|11873.6|11872.8|359
1630612800000|2021-09-02 20:00:00|11874.5|11873.6|11872.8|11871.9|11874.7|11873.8|11872.5|11871.7|217
1630613100000|2021-09-02 20:05:00|11872.9|11872|11873.4|11872.8|11873.8|11872.9|11872.8|11871.9|102
1630613400000|2021-09-02 20:10:00|11873.3|11872.5|11874.1|11873.2|11874.5|11873.6|11872.9|11872.1|81
1630613700000|2021-09-02 20:15:00|11874|11873.1|11874.5|11873.9|11874.7|11874|11874|11873.1|62
1630614000000|2021-09-02 20:20:00|11874.7|11873.8|11874.5|11873.6|11875|11874.1|11874.3|11873.4|60
1630614300000|2021-09-02 20:25:00|11874.4|11873.8|11874.9|11874|11875.4|11874.6|11874.3|11873.6|106
1630614600000|2021-09-02 20:30:00|11875|11874.1|11875.3|11874.4|11875.5|11874.7|11874.8|11873.9|113
1630614900000|2021-09-02 20:35:00|11875.4|11874.5|11875.4|11874.5|11875.5|11874.6|11874.8|11873.9|56
1630615200000|2021-09-02 20:40:00|11875.3|11874.4|11875.1|11874.5|11875.5|11874.8|11874.9|11874|64
1630615500000|2021-09-02 20:45:00|11875.3|11874.4|11875.7|11874.8|11875.9|11875|11874.8|11874|93
1630615800000|2021-09-02 20:50:00|11875.8|11874.9|11876.2|11875.3|11876.3|11875.4|11875.7|11874.8|100
1630616100000|2021-09-02 20:55:00|11876.3|11875.4|11876|11874.4|11876.6|11875.7|11875.3|11874.3|223
1630616400000|2021-09-02 21:00:00|11875.8|11874.3|11876|11874.2|11877.6|11874.8|11875.5|11873.7|64
1630616700000|2021-09-02 21:05:00|11877.5|11874.1|11876.4|11873.7|11877.6|11874.7|11875|11873.6|224
1630617000000|2021-09-02 21:10:00|11876.5|11874.1|11874.9|11869.9|11876.8|11874.3|11874.2|11869.2|231
1630617300000|2021-09-02 21:15:00|11874.6|11869.5|11875.8|11871.3|11876.5|11871.9|11874.4|11869.4|203
1630617600000|2021-09-02 21:20:00|11875.9|11871.1|11877.5|11873.6|11878|11874.1|11875.1|11870.9|166
1630617900000|2021-09-02 21:25:00|11877.4|11873.5|11877.4|11874.2|11878.4|11875|11876.9|11873|138
1630618200000|2021-09-02 21:30:00|11877.5|11873.9|11876.9|11874.6|11878.2|11874.8|11876.5|11873.9|160
1630618500000|2021-09-02 21:35:00|11877|11874.7|11877.2|11874.4|11877.5|11875.1|11876.6|11874.3|107
1630618800000|2021-09-02 21:40:00|11877.1|11874.3|11877.2|11874.6|11877.3|11875|11876.6|11874.3|104
1630619100000|2021-09-02 21:45:00|11877|11874.2|11876.8|11874.5|11877.3|11875.1|11876.5|11874.2|95
1630619400000|2021-09-02 21:50:00|11876.7|11874.7|11876.7|11874.7|11877|11875.1|11875.2|11874.1|134
1630619700000|2021-09-02 21:55:00|11876.8|11874.8|11875.1|11872.7|11877.4|11875.2|11875|11870.9|149
1630620000000|2021-09-02 22:00:00|11875|11872.8|11875.9|11874.3|11876.5|11874.6|11875|11872.5|345
1630620300000|2021-09-02 22:05:00|11875.8|11874.4|11874.7|11873.5|11875.8|11874.5|11874.1|11873.1|172
1630620600000|2021-09-02 22:10:00|11874.6|11873.6|11874.8|11873.9|11875.3|11874.2|11874.6|11873.6|78
1630620900000|2021-09-02 22:15:00|11874.9|11874|11874.9|11874|11875|11874.1|11874.7|11873.7|36
1630621200000|2021-09-02 22:20:00|11875|11874.1|11874.9|11874|11875|11874.1|11874.8|11873.9|38
1630621500000|2021-09-02 22:25:00|11875|11874.1|11874.8|11873.9|11875.1|11874.2|11874.7|11873.8|41
1630621800000|2021-09-02 22:30:00|11875.3|11874.4|11874.8|11873.9|11875.4|11874.5|11874.7|11873.8|56
1630622100000|2021-09-02 22:35:00|11874.9|11874|11875|11874.1|11875.2|11874.3|11874.6|11873.7|62
1630622400000|2021-09-02 22:40:00|11874.8|11873.9|11874.9|11874|11875|11874.1|11874.7|11873.8|45
1630622700000|2021-09-02 22:45:00|11874.8|11873.9|11875.3|11874.4|11875.7|11874.8|11874.7|11873.8|76
1630623000000|2021-09-02 22:50:00|11875.4|11874.5|11874.8|11873.9|11875.4|11874.5|11874.7|11873.8|54
1630623300000|2021-09-02 22:55:00|11874.7|11873.8|11874.9|11874|11874.9|11874|11874.7|11873.8|54
1630623600000|2021-09-02 23:00:00|11874.8|11873.9|11874.8|11873.9|11875|11874.1|11874.6|11873.7|43
1630623900000|2021-09-02 23:05:00|11874.9|11874|11874.8|11873.9|11874.9|11874.1|11874.6|11873.8|38
1630624200000|2021-09-02 23:10:00|11874.9|11874|11874.7|11873.8|11874.9|11874.1|11874.3|11873.4|63
1630624500000|2021-09-02 23:15:00|11874.6|11873.7|11874.8|11873.9|11874.9|11874.1|11874.6|11873.7|48
1630624800000|2021-09-02 23:20:00|11874.6|11873.7|11874.9|11874|11874.9|11874.1|11874.6|11873.7|33
1630625100000|2021-09-02 23:25:00|11874.8|11873.9|11874.8|11873.9|11874.9|11874|11874.7|11873.8|39
1630625400000|2021-09-02 23:30:00|11874.7|11873.8|11873.8|11872.9|11874.8|11873.9|11873.6|11872.7|79
1630625700000|2021-09-02 23:35:00|11873.9|11873|11873.8|11872.9|11873.9|11873|11873.7|11872.8|30
1630626000000|2021-09-02 23:40:00|11873.9|11873|11873.9|11873|11874|11873.2|11873.7|11872.8|47
1630626300000|2021-09-02 23:45:00|11873.8|11872.9|11874.3|11873.7|11874.5|11873.7|11873.8|11872.9|68
1630626600000|2021-09-02 23:50:00|11874.2|11873.6|11874.3|11873.4|11874.4|11873.7|11873.8|11872.9|106
1630626900000|2021-09-02 23:55:00|11874.2|11873.3|11874.3|11873.4|11874.4|11873.7|11874.1|11873.2|58
1630627200000|2021-09-03 00:00:00|11874.4|11873.5|11875.8|11875.2|11876.2|11875.4|11873.7|11872.9|167
1630627500000|2021-09-03 00:05:00|11875.7|11875.1|11876.9|11876|11876.9|11876|11875|11874.3|164
1630627800000|2021-09-03 00:10:00|11877.2|11876.3|11877.8|11877.2|11878.7|11877.8|11875.9|11875.3|263
1630628100000|2021-09-03 00:15:00|11877.7|11876.9|11876.9|11876.3|11877.8|11877.1|11876.7|11876.1|152
1630628400000|2021-09-03 00:20:00|11876.8|11876.2|11877.2|11876.3|11878|11877.2|11876.7|11875.9|137
1630628700000|2021-09-03 00:25:00|11877.1|11876.2|11879.3|11878.4|11879.5|11878.8|11876.7|11876|189
1630629000000|2021-09-03 00:30:00|11879.2|11878.3|11879.2|11878.6|11880.1|11879.5|11878.9|11878.1|152
1630629300000|2021-09-03 00:35:00|11879.3|11878.3|11880.2|11879.6|11880.3|11879.6|11878.5|11877.7|310
1630629600000|2021-09-03 00:40:00|11880.3|11879.7|11883.3|11882.4|11883.3|11882.5|11880|11879.3|354
1630629900000|2021-09-03 00:45:00|11883|11882.3|11881.6|11881|11883|11882.3|11881|11880.4|178
1630630200000|2021-09-03 00:50:00|11881.7|11881.1|11880.8|11879.9|11882.5|11881.7|11880.5|11879.6|209
1630630500000|2021-09-03 00:55:00|11880.7|11879.8|11882.4|11881.8|11883.3|11882.6|11880.7|11879.8|172
1630630800000|2021-09-03 01:00:00|11882.3|11881.7|11884|11883.1|11884.4|11883.6|11882.3|11881.7|183
1630631100000|2021-09-03 01:05:00|11883.9|11883|11883|11882.1|11884.2|11883.4|11882.7|11882|163
1630631400000|2021-09-03 01:10:00|11882.9|11882|11881.2|11880.3|11883|11882.2|11880.5|11879.8|203
1630631700000|2021-09-03 01:15:00|11881.3|11880.4|11879.1|11878.5|11881.8|11881.1|11879.1|11878.3|224
1630632000000|2021-09-03 01:20:00|11879.2|11878.6|11879.3|11878.4|11880.2|11879.4|11878.1|11877.4|236
1630632300000|2021-09-03 01:25:00|11879.4|11878.5|11880.1|11879.5|11881.7|11881.1|11879.4|11878.5|173
1630632600000|2021-09-03 01:30:00|11880.2|11879.6|11881.7|11881.1|11881.9|11881.2|11879.4|11878.7|235
1630632900000|2021-09-03 01:35:00|11881.8|11881.2|11882.4|11881.5|11883.5|11882.7|11881.8|11881.1|271
1630633200000|2021-09-03 01:40:00|11882.2|11881.6|11881.4|11880.5|11883.3|11882.5|11880.7|11879.8|208
1630633500000|2021-09-03 01:45:00|11881.2|11880.3|11882|11881.1|11882.4|11881.6|11880.6|11879.9|258
1630633800000|2021-09-03 01:50:00|11881.9|11881|11882.3|11881.7|11882.9|11882.2|11881.4|11880.8|187
1630634100000|2021-09-03 01:55:00|11882.4|11881.8|11883|11882.1|11883.2|11882.3|11881.7|11881|190
1630634400000|2021-09-03 02:00:00|11883.1|11882.2|11883.4|11882.5|11883.5|11882.8|11882.6|11881.9|169
1630634700000|2021-09-03 02:05:00|11883.2|11882.6|11884.3|11883.4|11884.9|11884.1|11883.1|11882.5|182
1630635000000|2021-09-03 02:10:00|11884.4|11883.5|11882.7|11882.1|11884.4|11883.6|11882.2|11881.6|195
1630635300000|2021-09-03 02:15:00|11882.8|11881.9|11882.6|11882|11883.4|11882.7|11882.4|11881.8|106
1630635600000|2021-09-03 02:20:00|11882.7|11882.1|11882.6|11882|11883.6|11883|11882.6|11881.9|163
1630635900000|2021-09-03 02:25:00|11882.5|11881.9|11881.2|11880.6|11882.8|11882.1|11881.2|11880.4|170
1630636200000|2021-09-03 02:30:00|11881.1|11880.5|11881.7|11881.1|11881.9|11881.2|11880.5|11879.8|108
1630636500000|2021-09-03 02:35:00|11881.6|11881|11881.6|11881|11882.3|11881.6|11881|11880.2|179
1630636800000|2021-09-03 02:40:00|11881.5|11880.9|11881.4|11880.8|11881.9|11881.2|11881|11880.3|220
1630637100000|2021-09-03 02:45:00|11881.3|11880.7|11880.2|11879.3|11881.4|11880.8|11879.8|11879.1|231
1630637400000|2021-09-03 02:50:00|11880|11879.4|11881.5|11880.9|11883.5|11882.6|11880|11879.4|324
1630637700000|2021-09-03 02:55:00|11881.4|11880.8|11879.3|11878.7|11881.8|11881|11879.1|11878.4|387
1630638000000|2021-09-03 03:00:00|11879.4|11878.5|11878.9|11878|11880.5|11879.8|11878.1|11877.2|427
1630638300000|2021-09-03 03:05:00|11878.8|11877.9|11880.2|11879.3|11880.2|11879.5|11878.2|11877.5|190
1630638600000|2021-09-03 03:10:00|11880.3|11879.4|11878.4|11877.5|11880.4|11879.6|11878|11877.3|245
1630638900000|2021-09-03 03:15:00|11878.3|11877.4|11878.3|11877.4|11879.3|11878.6|11878|11877.3|190
1630639200000|2021-09-03 03:20:00|11878.2|11877.3|11879.3|11878.4|11879.3|11878.6|11878.1|11877.2|144
1630639500000|2021-09-03 03:25:00|11879.1|11878.5|11878.7|11878.1|11879.3|11878.6|11878.4|11877.7|140
1630639800000|2021-09-03 03:30:00|11878.9|11878|11879.2|11878.3|11879.4|11878.7|11877.8|11877|196
1630640100000|2021-09-03 03:35:00|11879|11878.4|11878.4|11877.5|11879.2|11878.5|11877.5|11876.8|158
1630640400000|2021-09-03 03:40:00|11878.3|11877.4|11879.2|11878.6|11880.1|11879.2|11878.1|11877.4|179
1630640700000|2021-09-03 03:45:00|11879.4|11878.5|11879.8|11878.9|11879.8|11879|11878.5|11877.8|147
1630641000000|2021-09-03 03:50:00|11879.7|11878.8|11880.4|11879.5|11880.4|11879.7|11879.5|11878.8|87
1630641300000|2021-09-03 03:55:00|11880.3|11879.4|11879.3|11878.4|11880.4|11879.5|11878.6|11877.8|140
1630641600000|2021-09-03 04:00:00|11879.4|11878.7|11879.5|11878.6|11879.8|11878.9|11878.6|11877.8|103
1630641900000|2021-09-03 04:05:00|11879.3|11878.4|11878.6|11878|11879.4|11878.7|11878.5|11877.7|110
1630642200000|2021-09-03 04:10:00|11878.5|11877.9|11878.1|11877.5|11878.8|11878|11878|11877.2|148
1630642500000|2021-09-03 04:15:00|11878.2|11877.2|11878.6|11878|11879.1|11878.3|11877.9|11877.2|91
1630642800000|2021-09-03 04:20:00|11878.7|11878.1|11878.5|11877.9|11878.9|11878.1|11878.4|11877.8|46
1630643100000|2021-09-03 04:25:00|11878.6|11878|11878.1|11877.5|11878.6|11878|11877.9|11877.2|78
1630643400000|2021-09-03 04:30:00|11878|11877.4|11878.2|11877.3|11878.3|11877.6|11877.5|11876.8|106
1630643700000|2021-09-03 04:35:00|11878|11877.4|11879.7|11879.1|11880|11879.2|11877.1|11876.3|181
1630644000000|2021-09-03 04:40:00|11879.8|11878.9|11878.1|11877.5|11879.8|11879.1|11877.4|11876.7|144
1630644300000|2021-09-03 04:45:00|11878.2|11877.3|11878.1|11877.5|11878.7|11878|11877.4|11876.7|188
1630644600000|2021-09-03 04:50:00|11878.2|11877.6|11878.1|11877.5|11878.6|11877.9|11878|11877.3|77
1630644900000|2021-09-03 04:55:00|11878|11877.4|11876.6|11876|11878|11877.4|11876.5|11875.9|144
1630645200000|2021-09-03 05:00:00|11876.7|11876.1|11876.9|11876|11877.3|11876.6|11876.1|11875.3|192
1630645500000|2021-09-03 05:05:00|11876.7|11876.1|11876.1|11875.5|11877.2|11876.5|11876.1|11875.4|101
1630645800000|2021-09-03 05:10:00|11876.2|11875.6|11876.1|11875.5|11876.5|11875.9|11876|11875.3|86
1630646100000|2021-09-03 05:15:00|11876.3|11875.4|11876.5|11875.9|11876.7|11876.1|11876|11875.4|68
1630646400000|2021-09-03 05:20:00|11876.4|11875.5|11876.2|11875.6|11877|11876.4|11876.1|11875.4|120
1630646700000|2021-09-03 05:25:00|11876.4|11875.5|11879.8|11878.9|11879.8|11878.9|11876.2|11875.4|227
1630647000000|2021-09-03 05:30:00|11879.4|11878.8|11878.5|11877.6|11879.4|11878.8|11878.2|11877.4|210
1630647300000|2021-09-03 05:35:00|11878.4|11877.5|11878.1|11877.5|11880.2|11879.5|11878.1|11877.5|262
1630647600000|2021-09-03 05:40:00|11878.2|11877.6|11880.8|11879.9|11880.8|11879.9|11878.1|11877.4|174
1630647900000|2021-09-03 05:45:00|11880.9|11880|11881|11880.4|11881.4|11880.6|11879.6|11879|196
1630648200000|2021-09-03 05:50:00|11880.7|11880.1|11879.1|11878.2|11880.9|11880.1|11878.8|11878.1|244
1630648500000|2021-09-03 05:55:00|11879|11878.1|11879.9|11879|11880.2|11879.5|11878.5|11877.8|308
1630648800000|2021-09-03 06:00:00|11880|11879.1|11879.3|11878.4|11881.2|11880.5|11877.8|11877|404
1630649100000|2021-09-03 06:05:00|11879.1|11878.5|11878.7|11877.8|11880.4|11879.5|11877.5|11876.7|297
1630649400000|2021-09-03 06:10:00|11878.8|11877.9|11878.4|11877.5|11878.8|11878.1|11877.3|11876.5|315
1630649700000|2021-09-03 06:15:00|11878.3|11877.4|11877.1|11876.5|11878.9|11878.2|11876.7|11875.8|265
1630650000000|2021-09-03 06:20:00|11877.2|11876.6|11876|11875.4|11877.7|11877|11875.6|11874.9|228
1630650300000|2021-09-03 06:25:00|11876.1|11875.5|11875.7|11874.8|11877|11876.4|11875.2|11874.3|220
1630650600000|2021-09-03 06:30:00|11875.8|11874.9|11874.4|11873.5|11875.9|11875.1|11874.1|11873.3|314
1630650900000|2021-09-03 06:35:00|11874.5|11873.6|11874.1|11873.5|11875.6|11874.9|11873.8|11873.1|250
1630651200000|2021-09-03 06:40:00|11874.2|11873.6|11877.8|11876.9|11877.9|11877.3|11874|11873.4|250
1630651500000|2021-09-03 06:45:00|11877.7|11877.1|11876.7|11876.1|11877.8|11877.2|11875.5|11874.8|259
1630651800000|2021-09-03 06:50:00|11876.8|11876.2|11875.3|11874.7|11877|11876.2|11874.5|11873.9|246
1630652100000|2021-09-03 06:55:00|11875.4|11874.8|11877.8|11876.9|11877.9|11877.1|11875.1|11874.4|283
1630652400000|2021-09-03 07:00:00|11877.9|11877|11879.4|11878.5|11882.6|11881.7|11877.4|11876.8|553
1630652700000|2021-09-03 07:05:00|11879.5|11878.6|11880|11879.1|11880.8|11880.1|11878.6|11878|403
1630653000000|2021-09-03 07:10:00|11879.8|11879.2|11877.7|11877.1|11880.2|11879.5|11877.5|11876.8|430
1630653300000|2021-09-03 07:15:00|11877.8|11876.9|11878.8|11878.2|11879.9|11879.2|11876.2|11875.4|449
1630653600000|2021-09-03 07:20:00|11878.7|11878.1|11879.7|11879.1|11881.3|11880.7|11878.7|11878|425
1630653900000|2021-09-03 07:25:00|11879.8|11879.2|11878.6|11878|11880.5|11879.9|11877.7|11877.1|305
1630654200000|2021-09-03 07:30:00|11878.7|11878.1|11877.6|11877|11878.8|11878.2|11876.3|11875.7|346
1630654500000|2021-09-03 07:35:00|11877.8|11877.2|11878.3|11877.4|11878.8|11878.2|11876.1|11875.3|397
1630654800000|2021-09-03 07:40:00|11878.2|11877.6|11874.8|11873.9|11878.8|11878.2|11874.5|11873.8|346
1630655100000|2021-09-03 07:45:00|11874.7|11874.1|11875.2|11874.3|11875.8|11875|11874.1|11873.4|356
1630655400000|2021-09-03 07:50:00|11875.3|11874.4|11873.2|11872.3|11875.5|11874.8|11872.8|11871.9|371
1630655700000|2021-09-03 07:55:00|11873.1|11872.2|11875.3|11874.4|11875.5|11874.7|11871.6|11870.9|483
1630656000000|2021-09-03 08:00:00|11875.2|11874.3|11879.2|11878.6|11881|11880.4|11874|11873.3|511
1630656300000|2021-09-03 08:05:00|11879.3|11878.7|11879.7|11879.1|11880.9|11880.1|11878.2|11877.5|439
1630656600000|2021-09-03 08:10:00|11879.6|11879|11880|11879.4|11880.8|11880.1|11879.3|11878.7|410
1630656900000|2021-09-03 08:15:00|11879.9|11879.3|11879.6|11878.7|11880|11879.4|11878|11877.3|340
1630657200000|2021-09-03 08:20:00|11879.3|11878.5|11879.2|11878.6|11880.5|11879.9|11878.4|11877.7|387
1630657500000|2021-09-03 08:25:00|11879.3|11878.7|11879.5|11878.9|11880.4|11879.6|11878.4|11877.8|317
1630657800000|2021-09-03 08:30:00|11879.6|11879|11880.1|11879.5|11880.7|11880.1|11879.1|11878.5|323
1630658100000|2021-09-03 08:35:00|11880.3|11879.7|11882.3|11881.7|11883.2|11882.5|11879.7|11879.1|362
1630658400000|2021-09-03 08:40:00|11882.4|11881.8|11881.1|11880.5|11883.1|11882.4|11881.1|11880.3|277
1630658700000|2021-09-03 08:45:00|11881|11880.4|11879.2|11878.3|11881.6|11880.9|11878.2|11877.3|387
1630659000000|2021-09-03 08:50:00|11879.3|11878.4|11876.5|11875.9|11880.2|11879.5|11876|11875.3|377
1630659300000|2021-09-03 08:55:00|11876.7|11875.8|11875|11874.4|11876.7|11875.8|11874|11873.3|433
1630659600000|2021-09-03 09:00:00|11875.1|11874.5|11871.9|11871|11875.1|11874.5|11869.7|11868.8|508
1630659900000|2021-09-03 09:05:00|11872|11871.3|11872.3|11871.4|11873.5|11872.8|11870.5|11869.7|407
1630660200000|2021-09-03 09:10:00|11872.4|11871.5|11872.2|11871.6|11872.9|11872.2|11870.6|11869.7|322
1630660500000|2021-09-03 09:15:00|11872.1|11871.5|11871.5|11870.9|11872.8|11872.1|11870.4|11869.8|280
1630660800000|2021-09-03 09:20:00|11871.4|11870.8|11872.2|11871.6|11872.7|11872.1|11870.6|11870|279
1630661100000|2021-09-03 09:25:00|11872.3|11871.7|11874.4|11873.5|11875.1|11874.4|11872.1|11871.5|328
1630661400000|2021-09-03 09:30:00|11874.2|11873.6|11870.2|11869.6|11874.9|11874.2|11870.2|11869.6|334
1630661700000|2021-09-03 09:35:00|11870.4|11869.8|11872|11871.4|11872.3|11871.7|11869.8|11869.1|308
1630662000000|2021-09-03 09:40:00|11872.1|11871.5|11871.9|11871.3|11873.1|11872.2|11870.9|11870.1|291
1630662300000|2021-09-03 09:45:00|11872|11871.4|11870.1|11869.5|11872.2|11871.4|11868.9|11868.1|333
1630662600000|2021-09-03 09:50:00|11870.2|11869.6|11870.5|11869.9|11871.4|11870.7|11869.6|11868.8|230
1630662900000|2021-09-03 09:55:00|11870.4|11869.8|11870.3|11869.7|11870.9|11870.2|11866.6|11865.9|399
1630663200000|2021-09-03 10:00:00|11870.1|11869.5|11871.4|11870.8|11872.4|11871.7|11869.1|11868.4|343
1630663500000|2021-09-03 10:05:00|11871.5|11870.9|11870.8|11870.2|11872.4|11871.7|11870.4|11869.7|284
1630663800000|2021-09-03 10:10:00|11870.7|11870.1|11871.9|11871.3|11872.3|11871.4|11869.4|11868.7|356
1630664100000|2021-09-03 10:15:00|11872|11871.4|11871|11870.1|11872.2|11871.5|11870.2|11869.6|299
1630664400000|2021-09-03 10:20:00|11870.9|11870.3|11871.7|11870.8|11873|11872.2|11869.7|11869|343
1630664700000|2021-09-03 10:25:00|11871.6|11871|11871.7|11871.1|11872.5|11871.8|11870.8|11870|242
1630665000000|2021-09-03 10:30:00|11871.6|11871|11871.1|11870.2|11871.7|11871.1|11869.4|11868.8|269
1630665300000|2021-09-03 10:35:00|11871|11870.4|11871.5|11870.9|11872.4|11871.6|11869.7|11868.9|278
1630665600000|2021-09-03 10:40:00|11871.6|11871|11872.1|11871.5|11872.8|11872.1|11871.5|11870.7|224
1630665900000|2021-09-03 10:45:00|11871.9|11871.3|11871.1|11870.5|11872|11871.4|11870.6|11869.9|246
1630666200000|2021-09-03 10:50:00|11871|11870.4|11871.1|11870.5|11871.5|11870.9|11870.3|11869.6|187
1630666500000|2021-09-03 10:55:00|11871|11870.4|11869.9|11869.3|11871.6|11870.9|11869.9|11869.1|273
1630666800000|2021-09-03 11:00:00|11870|11869.4|11871.2|11870.6|11872.2|11871.5|11870|11869.4|229
1630667100000|2021-09-03 11:05:00|11871.5|11870.9|11873.6|11873|11874.7|11874.1|11871.5|11870.9|292
1630667400000|2021-09-03 11:10:00|11873.3|11872.7|11871.3|11870.7|11874|11873.3|11870.5|11869.9|322
1630667700000|2021-09-03 11:15:00|11871.2|11870.6|11870.3|11869.7|11871.4|11870.8|11869.9|11869|268
1630668000000|2021-09-03 11:20:00|11870.2|11869.6|11872.3|11871.7|11872.5|11871.7|11870|11869.3|293
1630668300000|2021-09-03 11:25:00|11872.2|11871.6|11873.6|11873|11875.4|11874.8|11872.2|11871.6|317
1630668600000|2021-09-03 11:30:00|11873.5|11872.9|11876.4|11875.8|11876.6|11875.8|11872.1|11871.4|399
1630668900000|2021-09-03 11:35:00|11876.3|11875.7|11876|11875.4|11878|11877.3|11874.7|11873.9|390
1630669200000|2021-09-03 11:40:00|11875.9|11875.3|11873.7|11873.1|11876.3|11875.6|11873.6|11872.8|333
1630669500000|2021-09-03 11:45:00|11873.9|11873.3|11873.1|11872.5|11873.9|11873.3|11871.5|11870.8|334
1630669800000|2021-09-03 11:50:00|11873|11872.4|11875.2|11874.6|11876|11875.3|11872.6|11872|311
1630670100000|2021-09-03 11:55:00|11875.6|11875|11873.7|11872.8|11876.3|11875.7|11872.3|11871.7|456
1630670400000|2021-09-03 12:00:00|11873.6|11873|11872.9|11872.3|11874|11873.3|11870.6|11869.9|569
1630670700000|2021-09-03 12:05:00|11873|11872.4|11874.8|11874.2|11875.9|11875.1|11872.8|11872.1|418
1630671000000|2021-09-03 12:10:00|11874.7|11874.1|11872.1|11871.5|11876.1|11875.4|11870.5|11869.6|484
1630671300000|2021-09-03 12:15:00|11872.4|11871.8|11875.3|11874.7|11876.1|11875.4|11871.1|11870.5|523
1630671600000|2021-09-03 12:20:00|11875.2|11874.6|11873.6|11872.7|11876.2|11875.6|11873.3|11872.6|486
1630671900000|2021-09-03 12:25:00|11873.5|11872.6|11872.9|11870.8|11874.9|11872.7|11870.3|11867.4|584
1630672200000|2021-09-03 12:30:00|11872.8|11870.5|11896.8|11895.9|11909.5|11908.6|11872.7|11870.4|1712
1630672500000|2021-09-03 12:35:00|11896.7|11895.8|11876.2|11875.3|11900.1|11899.2|11874.7|11873.8|1728
1630672800000|2021-09-03 12:40:00|11876.1|11875.2|11873.8|11872.9|11879.8|11878.9|11866.1|11865.2|1712
1630673100000|2021-09-03 12:45:00|11874|11873.1|11885.8|11884.9|11886.4|11885.5|11870.4|11869.5|1378
1630673400000|2021-09-03 12:50:00|11885.5|11884.8|11892.1|11891.2|11894.3|11893.4|11883.8|11882.9|1114
1630673700000|2021-09-03 12:55:00|11892|11891.1|11891.7|11890.8|11899.1|11898.2|11891.3|11890.5|1216
1630674000000|2021-09-03 13:00:00|11891.6|11891|11893.7|11892.8|11896.7|11895.8|11889.9|11889|1045
1630674300000|2021-09-03 13:05:00|11893.8|11892.9|11899.1|11898.2|11901.2|11900.3|11891.9|11891.2|884
1630674600000|2021-09-03 13:10:00|11899.3|11898.4|11902.5|11901.9|11902.6|11902|11892.3|11891.5|906
1630674900000|2021-09-03 13:15:00|11902.3|11901.7|11897.2|11896.6|11905.4|11904.6|11896.6|11895.7|971
1630675200000|2021-09-03 13:20:00|11897.3|11896.4|11898.3|11897.4|11900.4|11899.5|11894.6|11893.7|1082
1630675500000|2021-09-03 13:25:00|11898.1|11897.2|11896.8|11895.9|11901.3|11900.4|11894.8|11893.9|819
1630675800000|2021-09-03 13:30:00|11896.7|11896.1|11898.7|11898.1|11901.2|11900.3|11895.9|11895|1090
1630676100000|2021-09-03 13:35:00|11898.6|11898|11882.9|11882|11899.8|11899|11879.7|11878.8|1209
1630676400000|2021-09-03 13:40:00|11883|11882.1|11880.7|11879.8|11884|11883.1|11876.8|11875.9|1146
1630676700000|2021-09-03 13:45:00|11880.9|11880|11886.7|11885.8|11886.9|11886|11880.1|11879.2|937
1630677000000|2021-09-03 13:50:00|11886.6|11885.7|11888.6|11887.7|11889.1|11888.3|11885|11884.3|818
1630677300000|2021-09-03 13:55:00|11888.4|11887.8|11888.5|11887.6|11889.5|11888.7|11887.3|11886.5|697
1630677600000|2021-09-03 14:00:00|11888.6|11887.7|11884|11883.1|11889.1|11888.2|11882.5|11881.6|1018
1630677900000|2021-09-03 14:05:00|11883.7|11882.8|11878|11877.1|11883.7|11882.8|11875.8|11874.9|974
1630678200000|2021-09-03 14:10:00|11877.8|11877.2|11884.6|11883.7|11885|11884.3|11877.5|11876.6|818
1630678500000|2021-09-03 14:15:00|11884.5|11883.9|11883.3|11882.4|11887.5|11886.8|11883.1|11882.4|727
1630678800000|2021-09-03 14:20:00|11883.4|11882.5|11882.4|11881.5|11886.7|11885.8|11881.1|11880.3|597
1630679100000|2021-09-03 14:25:00|11882.3|11881.4|11882.8|11881.9|11886.1|11885.2|11882.2|11881.4|539
1630679400000|2021-09-03 14:30:00|11882.9|11882|11889.6|11888.7|11890|11889.2|11882|11881.2|640
1630679700000|2021-09-03 14:35:00|11889.7|11888.8|11885.3|11884.4|11890.2|11889.5|11884.9|11884.2|634
1630680000000|2021-09-03 14:40:00|11885.6|11885|11888.9|11888.3|11889.4|11888.5|11884.1|11883.3|778
1630680300000|2021-09-03 14:45:00|11889|11888|11878.3|11877.4|11890.3|11889.4|11878.1|11877.3|710
1630680600000|2021-09-03 14:50:00|11878.5|11877.6|11872.4|11871.5|11882.3|11881.4|11872.1|11871.2|938
1630680900000|2021-09-03 14:55:00|11872.3|11871.4|11881.5|11880.9|11882.7|11882|11872.3|11871.4|1063
1630681200000|2021-09-03 15:00:00|11881.7|11880.8|11885.6|11884.7|11885.9|11885|11879.9|11879.3|888
1630681500000|2021-09-03 15:05:00|11885.7|11884.8|11886.9|11886|11888.1|11887.3|11884.7|11883.8|533
1630681800000|2021-09-03 15:10:00|11887|11886.1|11887.5|11886.6|11890.6|11889.7|11887|11886.1|593
1630682100000|2021-09-03 15:15:00|11887.6|11886.7|11882.5|11881.6|11887.8|11886.9|11882.3|11881.6|489
1630682400000|2021-09-03 15:20:00|11882.6|11881.7|11883.5|11882.6|11884.4|11883.6|11881.3|11880.4|473
1630682700000|2021-09-03 15:25:00|11883.4|11882.8|11880.4|11879.5|11884.9|11884|11880.4|11879.5|434
1630683000000|2021-09-03 15:30:00|11880.5|11879.6|11877.7|11877.1|11881.5|11880.8|11877.4|11876.5|558
1630683300000|2021-09-03 15:35:00|11877.8|11876.9|11878.1|11877.2|11879.6|11878.7|11877.3|11876.4|477
1630683600000|2021-09-03 15:40:00|11878.3|11877.4|11880.5|11879.6|11880.6|11879.7|11878.3|11877.4|300
1630683900000|2021-09-03 15:45:00|11880.6|11879.7|11882.5|11881.6|11883.1|11882.3|11879.5|11878.6|336
1630684200000|2021-09-03 15:50:00|11882.3|11881.4|11885.3|11884.4|11885.4|11884.7|11881.1|11880.3|409
1630684500000|2021-09-03 15:55:00|11885.2|11884.3|11883.9|11883|11886.2|11885.3|11883.7|11882.8|364
1630684800000|2021-09-03 16:00:00|11884|11883.1|11882.7|11881.8|11884.5|11883.7|11882|11881.1|365
1630685100000|2021-09-03 16:05:00|11882.4|11881.9|11883.2|11882.6|11884.1|11883.5|11882.1|11881.4|294
1630685400000|2021-09-03 16:10:00|11883.1|11882.5|11885|11884.1|11885.4|11884.6|11882.9|11882.2|296
1630685700000|2021-09-03 16:15:00|11884.8|11883.9|11884.4|11883.5|11885.7|11884.8|11884.3|11883.4|258
1630686000000|2021-09-03 16:20:00|11884.3|11883.4|11885.8|11884.9|11885.8|11884.9|11884.1|11883.2|222
1630686300000|2021-09-03 16:25:00|11885.7|11884.8|11886.5|11885.6|11887.3|11886.4|11885.4|11884.7|251
1630686600000|2021-09-03 16:30:00|11886.6|11885.7|11886.7|11885.8|11887.1|11886.4|11885.9|11885|189
1630686900000|2021-09-03 16:35:00|11886.6|11885.7|11887.4|11886.5|11888.3|11887.4|11886.4|11885.5|197
1630687200000|2021-09-03 16:40:00|11887.3|11886.4|11886.5|11885.9|11888.1|11887.3|11886.4|11885.5|218
1630687500000|2021-09-03 16:45:00|11886.6|11886|11888.4|11887.5|11888.5|11887.7|11886.6|11886|258
1630687800000|2021-09-03 16:50:00|11888.5|11887.6|11889.5|11888.9|11890.1|11889.2|11887.9|11887|262
1630688100000|2021-09-03 16:55:00|11889.7|11888.8|11890|11889.1|11890.4|11889.7|11889.3|11888.5|240
1630688400000|2021-09-03 17:00:00|11889.9|11889|11891|11890.1|11891.9|11891.1|11889.5|11888.6|218
1630688700000|2021-09-03 17:05:00|11891.1|11890.2|11894.2|11893.3|11894.4|11893.5|11890.9|11890|269
1630689000000|2021-09-03 17:10:00|11894.3|11893.4|11895.2|11894.6|11895.5|11894.7|11893.9|11893.1|250
1630689300000|2021-09-03 17:15:00|11895.4|11894.5|11896.3|11895.7|11896.5|11895.8|11894.9|11894.1|229
1630689600000|2021-09-03 17:20:00|11896.4|11895.8|11896.8|11896.2|11897.2|11896.4|11895.6|11894.9|288
1630689900000|2021-09-03 17:25:00|11897|11896.4|11896.8|11896.2|11897.3|11896.6|11896.3|11895.7|226
1630690200000|2021-09-03 17:30:00|11896.7|11896.1|11895.2|11894.6|11896.9|11896.3|11894.7|11894|224
1630690500000|2021-09-03 17:35:00|11895.1|11894.5|11894.8|11893.9|11895.6|11895|11894.3|11893.6|274
1630690800000|2021-09-03 17:40:00|11894.6|11893.7|11897.4|11896.8|11897.8|11897|11894.2|11893.6|307
1630691100000|2021-09-03 17:45:00|11897.3|11896.7|11897|11896.1|11898.5|11897.6|11896.6|11895.8|372
1630691400000|2021-09-03 17:50:00|11896.9|11896|11896|11895.1|11896.9|11896.2|11895.9|11895.1|267
1630691700000|2021-09-03 17:55:00|11895.9|11895|11895.7|11895.1|11895.9|11895.2|11894|11893.2|272
1630692000000|2021-09-03 18:00:00|11895.6|11895|11895.4|11894.5|11895.8|11895.1|11894.4|11893.5|267
1630692300000|2021-09-03 18:05:00|11895.3|11894.4|11896.5|11895.9|11897.2|11896.3|11895.3|11894.4|224
1630692600000|2021-09-03 18:10:00|11896.7|11895.8|11895.2|11894.6|11897|11896.3|11894.9|11894.2|247
1630692900000|2021-09-03 18:15:00|11895.1|11894.5|11894.4|11893.5|11895.3|11894.5|11894.1|11893.2|161
1630693200000|2021-09-03 18:20:00|11894.5|11893.6|11893.6|11893|11894.5|11893.6|11893.3|11892.5|188
1630693500000|2021-09-03 18:25:00|11894|11893.4|11893.5|11892.6|11894.2|11893.4|11892.9|11892.2|193
1630693800000|2021-09-03 18:30:00|11893.4|11892.5|11891.2|11890.6|11893.4|11892.6|11891.1|11890.3|246
1630694100000|2021-09-03 18:35:00|11891.3|11890.4|11891.4|11890.8|11892.1|11891.2|11890.9|11890.2|176
1630694400000|2021-09-03 18:40:00|11891.5|11890.9|11891.3|11890.7|11891.6|11890.9|11891.2|11890.4|96
1630694700000|2021-09-03 18:45:00|11891.2|11890.6|11890.7|11889.8|11891.3|11890.7|11889.8|11889.1|183
1630695000000|2021-09-03 18:50:00|11890.5|11889.6|11891.3|11890.7|11891.5|11890.9|11889.8|11889|335
1630695300000|2021-09-03 18:55:00|11891.4|11890.8|11891.5|11890.9|11891.7|11891.1|11890.1|11889.4|310
1630695600000|2021-09-03 19:00:00|11891.4|11890.8|11887.1|11886.5|11891.5|11890.8|11886.2|11885.4|323
1630695900000|2021-09-03 19:05:00|11887|11886.4|11884.9|11884|11887.7|11887|11884.7|11883.8|248
1630696200000|2021-09-03 19:10:00|11884.8|11883.9|11886|11885.1|11886.2|11885.3|11884.6|11883.9|104
1630696500000|2021-09-03 19:15:00|11885.9|11885|11885.5|11884.6|11886.5|11885.6|11885|11884.1|143
1630696800000|2021-09-03 19:20:00|11885.4|11884.5|11885.3|11884.4|11885.7|11884.8|11884.5|11883.6|190
1630697100000|2021-09-03 19:25:00|11885.4|11884.5|11884.5|11883.6|11885.5|11884.6|11884.4|11883.5|247
1630697400000|2021-09-03 19:30:00|11884.6|11883.7|11886.4|11885.5|11886.6|11885.7|11884|11883.1|195
1630697700000|2021-09-03 19:35:00|11886.5|11885.6|11885.5|11884.6|11886.5|11885.6|11885|11884.1|172
1630698000000|2021-09-03 19:40:00|11885.4|11884.5|11886.3|11885.4|11886.7|11885.8|11885.2|11884.5|227
1630698300000|2021-09-03 19:45:00|11886.1|11885.2|11885.6|11884.7|11886.4|11885.5|11884.9|11884|200
1630698600000|2021-09-03 19:50:00|11885.9|11885|11886.2|11885.3|11887.1|11886.2|11885.9|11885|220
1630698900000|2021-09-03 19:55:00|11886.1|11885.2|11880.7|11879.8|11886.4|11885.5|11880.4|11879.7|420
1630699200000|2021-09-03 20:00:00|11880.8|11879.9|11880.6|11879.7|11881.5|11880.6|11879.3|11878.4|380
1630699500000|2021-09-03 20:05:00|11880.5|11879.6|11879.8|11878.9|11880.8|11879.9|11879.4|11878.5|137
1630699800000|2021-09-03 20:10:00|11879.9|11879|11878.1|11877.2|11880|11879.1|11877.5|11876.8|173
1630700100000|2021-09-03 20:15:00|11878.2|11877.3|11877.6|11876.7|11878.3|11877.4|11877.4|11876.5|175
1630700400000|2021-09-03 20:20:00|11877.5|11876.6|11876.9|11876|11877.6|11876.9|11876.5|11875.6|104
1630700700000|2021-09-03 20:25:00|11876.7|11875.8|11875.5|11874.6|11877.2|11876.3|11875.5|11874.6|141
1630701000000|2021-09-03 20:30:00|11875.6|11874.7|11876.6|11875.7|11876.6|11875.7|11875.5|11874.6|149
1630701300000|2021-09-03 20:35:00|11876.5|11875.6|11876.4|11875.5|11876.9|11876|11875.8|11874.9|94
1630701600000|2021-09-03 20:40:00|11876.5|11875.6|11875.9|11875|11877.2|11876.3|11875.7|11874.8|165
1630701900000|2021-09-03 20:45:00|11876|11875.1|11876.9|11876|11878.1|11877.2|11875.7|11874.8|330
1630702200000|2021-09-03 20:50:00|11876.8|11875.9|11878|11877.1|11878.9|11878|11876.6|11875.7|479
1630702500000|2021-09-03 20:55:00|11880.6|11876.8|11879.2|11878.3|11881.6|11878.9|11877.9|11876.4|437
1630872000000|2021-09-05 20:00:00|11885.9|11877.9|11887|11879|11888.2|11880.2|11885.6|11877.6|10
1630872300000|2021-09-05 20:05:00|11887.1|11879.1|11887.1|11879.1|11887.1|11879.1|11885.9|11877.9|18
1630872600000|2021-09-05 20:10:00|11886.3|11878.3|11887.1|11879.1|11888.4|11880.4|11886.3|11878.3|14
1630872900000|2021-09-05 20:15:00|11885.6|11877.6|11887.1|11879.1|11887.1|11879.1|11885.6|11877.6|7
1630873200000|2021-09-05 20:20:00|11885.9|11877.9|11887.1|11879.1|11887.1|11879.1|11885.6|11877.6|16
1630873500000|2021-09-05 20:25:00|11888.1|11878|11888.1|11878|11888.4|11878|11887.9|11875.7|7
1630873800000|2021-09-05 20:30:00|11887.8|11876|11888.1|11878|11888.4|11878|11887.2|11876|10
1630874100000|2021-09-05 20:35:00|11888.4|11876|11887.9|11877|11888.9|11879.4|11886.9|11875.2|11
1630874400000|2021-09-05 20:40:00|11888.1|11878|11886.5|11877.7|11888.4|11879.4|11886.3|11875.8|16
1630874700000|2021-09-05 20:45:00|11886.7|11876.4|11886.3|11875.8|11886.8|11877.5|11886.3|11875.8|12
1630875000000|2021-09-05 20:50:00|11886.8||11886.3||11886.8||11886.3||4
1630875300000|2021-09-05 20:55:00|11886.8|11875.5|11886.3|11875.8|11890|11877.7|11886|11875.5|8
1630875600000|2021-09-05 21:00:00|11886.8|11877.7|11883.9|11876.8|11887.5|11879.3|11883.9|11874.1|14
1630875900000|2021-09-05 21:05:00|11885.9|11875.6|11886.6|11874.9|11887.2|11879.2|11885.9|11873.9|40
1630876200000|2021-09-05 21:10:00|11886.4|11875.4|11886|11874.5|11886.9|11879.2|11884.5|11871.5|54
1630876500000|2021-09-05 21:15:00|11885.9|11879|11885.7|11875.5|11886.3|11879.1|11884.7|11874.4|78
1630876800000|2021-09-05 21:20:00|11885.5|11875.3|11886.1|11874.9|11886.2|11879|11885.2|11874.7|69
1630877100000|2021-09-05 21:25:00|11885.4|11875.3|11885.6|11875.8|11886.5|11875.9|11885.2|11874.9|38
1630877400000|2021-09-05 21:30:00|11886|11875.4|11885.9|11877.6|11887.1|11878.4|11881.9|11873.5|140
1630877700000|2021-09-05 21:35:00|11885.1|11877.8|11885.8|11876.1|11886.8|11878.5|11884.8|11875.7|99
1630878000000|2021-09-05 21:40:00|11884.4|11878.4|11885.6|11878.2|11886.2|11878.6|11884.4|11876.2|101
1630878300000|2021-09-05 21:45:00|11885.5|11877.7|11885.5|11878|11886|11879.1|11882.6|11876.2|140
1630878600000|2021-09-05 21:50:00|11885.2|11878.3|11884.7|11876.6|11886.7|11879.2|11884.2|11874.4|140
1630878900000|2021-09-05 21:55:00|11885.1|11879.1|11883|11876.8|11885.3|11879.3|11882|11874.5|131
1630879200000|2021-09-05 22:00:00|11883.3|11879.1|11883.7|11882.3|11884.6|11883.4|11882|11876.1|486
1630879500000|2021-09-05 22:05:00|11883.4|11882.2|11882.9|11881.5|11883.5|11882.2|11882.6|11881|210
1630879800000|2021-09-05 22:10:00|11882.8|11881.4|11881.7|11880.3|11883.3|11882|11880.4|11879.1|237
1630880100000|2021-09-05 22:15:00|11881.8|11880.2|11882.3|11881.1|11882.5|11881.4|11881.1|11880.1|163
1630880400000|2021-09-05 22:20:00|11882.2|11881.3|11882|11881.1|11882.8|11881.7|11881.2|11880.1|167
1630880700000|2021-09-05 22:25:00|11882.3|11881|11880.9|11880|11882.6|11881.4|11880.5|11879.4|200
1630881000000|2021-09-05 22:30:00|11880.8|11879.9|11882.2|11881.3|11882.8|11881.8|11880.5|11879.5|173
1630881300000|2021-09-05 22:35:00|11882.3|11881.2|11881.5|11880.6|11882.4|11881.3|11881|11880|192
1630881600000|2021-09-05 22:40:00|11881.6|11880.7|11881.7|11880.8|11881.9|11880.9|11881.1|11880.1|88
1630881900000|2021-09-05 22:45:00|11881.6|11880.7|11882.2|11881.3|11882.9|11881.9|11881.6|11880.7|98
1630882200000|2021-09-05 22:50:00|11882.1|11881.2|11881.2|11880.3|11882.2|11881.3|11881|11880.1|68
1630882500000|2021-09-05 22:55:00|11881.3|11880.4|11880.3|11879.4|11881.6|11880.7|11880|11879.1|113
1630882800000|2021-09-05 23:00:00|11880.1|11879.2|11881.4|11880.5|11881.8|11880.9|11880|11879.1|100
1630883100000|2021-09-05 23:05:00|11881.5|11880.6|11882.7|11881.8|11882.8|11881.9|11881.4|11880.5|85
1630883400000|2021-09-05 23:10:00|11882.8|11881.9|11883.3|11882.4|11883.3|11882.4|11882.6|11881.7|89
1630883700000|2021-09-05 23:15:00|11883.2|11882.3|11884.1|11883.2|11884.3|11883.5|11883.2|11882.3|96
1630884000000|2021-09-05 23:20:00|11884|11883.4|11885.7|11884.8|11885.7|11884.8|11883.9|11883.2|87
1630884300000|2021-09-05 23:25:00|11885.2|11884.6|11885.1|11884.2|11885.7|11884.8|11885|11884.1|63
1630884600000|2021-09-05 23:30:00|11885.2|11884.3|11885.8|11884.9|11885.9|11885|11885|11884.2|83
1630884900000|2021-09-05 23:35:00|11885.9|11885|11886.8|11885.9|11886.9|11886|11885.6|11884.7|73
1630885200000|2021-09-05 23:40:00|11886.9|11886|11885.8|11884.9|11887|11886.1|11885.6|11884.9|77
1630885500000|2021-09-05 23:45:00|11885.9|11885|11885.8|11884.9|11886.4|11885.5|11885.4|11884.5|108
1630885800000|2021-09-05 23:50:00|11885.7|11884.8|11885.5|11884.6|11886.2|11885.3|11884.8|11883.9|166
1630886100000|2021-09-05 23:55:00|11885.6|11884.7|11885.9|11885|11886.2|11885.3|11885.1|11884.2|157
1630886400000|2021-09-06 00:00:00|11886|11885.1|11881.1|11880.2|11886.4|11885.6|11880|11879.1|361
1630886700000|2021-09-06 00:05:00|11880.9|11880|11881.8|11880.9|11884.3|11883.4|11880.3|11879.5|313
1630887000000|2021-09-06 00:10:00|11882.2|11881.3|11881.9|11881|11882.9|11882.2|11880.5|11879.7|211
1630887300000|2021-09-06 00:15:00|11882|11881.1|11882.6|11881.7|11882.8|11882|11881.3|11880.5|198
1630887600000|2021-09-06 00:20:00|11882.7|11881.8|11882.7|11882.1|11883.4|11882.5|11882.5|11881.7|162
1630887900000|2021-09-06 00:25:00|11882.6|11882|11879.6|11878.7|11883.2|11882.5|11879.2|11878.6|181
1630888200000|2021-09-06 00:30:00|11879.5|11878.6|11879.1|11878.5|11881.1|11880.4|11878.3|11877.7|230
1630888500000|2021-09-06 00:35:00|11879.2|11878.3|11879.4|11878.8|11879.7|11879|11877.9|11877.2|249
1630888800000|2021-09-06 00:40:00|11879.5|11878.6|11878.6|11877.7|11879.5|11878.6|11877.8|11877.2|146
1630889100000|2021-09-06 00:45:00|11878.5|11877.6|11877.9|11877|11878.8|11878.1|11876.5|11875.8|213
1630889400000|2021-09-06 00:50:00|11878|11877.1|11877.8|11876.9|11879.8|11879.1|11876.9|11876.1|310
1630889700000|2021-09-06 00:55:00|11877.7|11876.8|11879|11878.4|11879.4|11878.7|11877.6|11876.7|213
1630890000000|2021-09-06 01:00:00|11879.2|11878.3|11879.1|11878.2|11880.5|11879.7|11878.4|11877.6|224
1630890300000|2021-09-06 01:05:00|11878.9|11878.3|11878.7|11878.1|11880|11879.2|11878.4|11877.7|148
1630890600000|2021-09-06 01:10:00|11878.8|11877.9|11878.3|11877.7|11878.8|11878.2|11877.9|11877.1|128
1630890900000|2021-09-06 01:15:00|11878.2|11877.6|11877|11876.4|11878.4|11877.6|11876.5|11875.7|235
1630891200000|2021-09-06 01:20:00|11876.9|11876.3|11877.2|11876.3|11878.2|11877.6|11876.9|11876.2|179
1630891500000|2021-09-06 01:25:00|11877|11876.4|11877.5|11876.6|11878|11877.2|11877|11876.2|167
1630891800000|2021-09-06 01:30:00|11877.4|11876.5|11877.5|11876.6|11878|11877.2|11876|11875.3|223
1630892100000|2021-09-06 01:35:00|11877.9|11876.9|11877.5|11876.9|11878.1|11877.3|11876.7|11875.9|188
1630892400000|2021-09-06 01:40:00|11877.8|11877.2|11878.9|11878.3|11879.1|11878.4|11877.6|11876.8|171
1630892700000|2021-09-06 01:45:00|11879|11878.4|11878.1|11877.5|11879.7|11878.9|11877.6|11876.7|223
1630893000000|2021-09-06 01:50:00|11878|11877.4|11877|11876.4|11878.7|11877.9|11876.9|11876.1|258
1630893300000|2021-09-06 01:55:00|11877.2|11876.3|11877.9|11877.3|11878.1|11877.4|11876.4|11875.8|217
1630893600000|2021-09-06 02:00:00|11877.8|11877.2|11877.4|11876.8|11877.9|11877.2|11876.8|11876|172
1630893900000|2021-09-06 02:05:00|11877.6|11876.7|11877|11876.1|11877.6|11876.8|11876.5|11875.8|173
1630894200000|2021-09-06 02:10:00|11876.9|11876.3|11877.6|11876.7|11877.6|11876.9|11876.1|11875.2|166
1630894500000|2021-09-06 02:15:00|11877.5|11876.9|11876.9|11876.3|11877.7|11877.1|11876.1|11875.4|139
1630894800000|2021-09-06 02:20:00|11876.8|11876.2|11875.8|11875.2|11877.2|11876.4|11875.4|11874.8|141
1630895100000|2021-09-06 02:25:00|11875.9|11875.3|11875.1|11874.2|11876.5|11875.7|11874.7|11874|175
1630895400000|2021-09-06 02:30:00|11875|11874.1|11875.6|11874.7|11876.1|11875.3|11874.9|11874.1|184
1630895700000|2021-09-06 02:35:00|11875.5|11874.6|11873.8|11873.2|11875.5|11874.8|11873.3|11872.6|236
1630896000000|2021-09-06 02:40:00|11874|11873.1|11874.1|11873.2|11874.7|11874|11873.6|11872.9|144
1630896300000|2021-09-06 02:45:00|11874.2|11873.3|11874.3|11873.4|11874.8|11874|11873.7|11873|106
1630896600000|2021-09-06 02:50:00|11874.2|11873.6|11873|11872.4|11874.4|11873.6|11871.9|11871.1|163
1630896900000|2021-09-06 02:55:00|11873.3|11872.7|11874.3|11873.7|11874.9|11874.1|11873|11872.4|207
1630897200000|2021-09-06 03:00:00|11874.2|11873.6|11872.3|11871.7|11874.6|11873.7|11872.1|11871.3|175
1630897500000|2021-09-06 03:05:00|11872.4|11871.8|11872.4|11871.5|11872.7|11871.9|11871.8|11871.1|120
1630897800000|2021-09-06 03:10:00|11872.5|11871.6|11872.5|11871.6|11872.6|11871.9|11871.7|11871|115
1630898100000|2021-09-06 03:15:00|11872.6|11871.7|11872.6|11871.7|11872.8|11872|11872.2|11871.4|102
1630898400000|2021-09-06 03:20:00|11872.7|11871.8|11871.3|11870.7|11872.7|11871.8|11871|11870.2|141
1630898700000|2021-09-06 03:25:00|11871.2|11870.6|11869.2|11868.6|11871.2|11870.6|11869.1|11868.5|163
1630899000000|2021-09-06 03:30:00|11869.3|11868.7|11868|11867.1|11869.6|11868.9|11866.7|11865.9|200
1630899300000|2021-09-06 03:35:00|11867.8|11867.2|11867|11866.1|11868.5|11867.7|11865.2|11864.6|226
1630899600000|2021-09-06 03:40:00|11866.9|11866|11869.3|11868.4|11869.5|11868.6|11866.9|11866|135
1630899900000|2021-09-06 03:45:00|11869.4|11868.5|11869.3|11868.4|11869.7|11868.9|11868.6|11867.8|165
1630900200000|2021-09-06 03:50:00|11869.2|11868.3|11868.7|11867.8|11869.3|11868.4|11868.3|11867.6|88
1630900500000|2021-09-06 03:55:00|11868.8|11867.9|11868.5|11867.6|11868.8|11868.1|11867.9|11867.1|115
1630900800000|2021-09-06 04:00:00|11868.4|11867.5|11869|11868.1|11869.2|11868.3|11867.3|11866.4|167
1630901100000|2021-09-06 04:05:00|11869.1|11868.2|11870.2|11869.3|11870.3|11869.4|11868.8|11868|87
1630901400000|2021-09-06 04:10:00|11870.1|11869.2|11870.1|11869.2|11870.6|11869.7|11869.6|11868.7|84
1630901700000|2021-09-06 04:15:00|11870.2|11869.3|11870.5|11869.6|11870.7|11869.9|11870|11869.1|54
1630902000000|2021-09-06 04:20:00|11870.1|11869.5|11870.1|11869.2|11870.3|11869.5|11869.1|11868.3|93
1630902300000|2021-09-06 04:25:00|11870.2|11869.3|11870.5|11869.6|11870.6|11869.8|11870.1|11869.2|38
1630902600000|2021-09-06 04:30:00|11870.6|11869.7|11870|11869.4|11870.6|11869.7|11869.3|11868.5|117
1630902900000|2021-09-06 04:35:00|11869.9|11869.3|11870.2|11869.3|11870.3|11869.5|11869.5|11868.7|77
1630903200000|2021-09-06 04:40:00|11870.3|11869.4|11869.2|11868.3|11870.4|11869.5|11868.4|11867.7|103
1630903500000|2021-09-06 04:45:00|11869.1|11868.2|11870.1|11869.2|11870.2|11869.4|11868.9|11868|133
1630903800000|2021-09-06 04:50:00|11870|11869.1|11869.8|11868.9|11870.6|11869.7|11869.4|11868.6|104
1630904100000|2021-09-06 04:55:00|11869.9|11869.3|11869.7|11869.1|11870|11869.3|11869.2|11868.4|139
1630904400000|2021-09-06 05:00:00|11869.8|11869.2|11869.7|11868.8|11871.1|11870.3|11869.5|11868.8|152
1630904700000|2021-09-06 05:05:00|11869.8|11868.9|11869|11868.1|11870.2|11869.4|11869|11868.1|79
1630905000000|2021-09-06 05:10:00|11868.9|11868.4|11868.9|11868|11869.2|11868.4|11868.3|11867.4|107
1630905300000|2021-09-06 05:15:00|11868.8|11867.9|11868.1|11867.2|11869|11868.2|11867.9|11867.1|65
1630905600000|2021-09-06 05:20:00|11868|11867.4|11867.5|11866.6|11868.2|11867.4|11867|11866.2|108
1630905900000|2021-09-06 05:25:00|11867.4|11866.5|11866.9|11866|11867.9|11867|11866.9|11866|54
1630906200000|2021-09-06 05:30:00|11866.7|11866.1|11868.2|11867.3|11868.4|11867.7|11866.7|11866.1|156
1630906500000|2021-09-06 05:35:00|11868.3|11867.4|11869.4|11868.5|11870.6|11870|11868.3|11867.4|178
1630906800000|2021-09-06 05:40:00|11869.5|11868.6|11869.8|11868.9|11870.2|11869.3|11868.5|11867.7|88
1630907100000|2021-09-06 05:45:00|11869.7|11868.8|11870.7|11869.8|11871|11870.1|11869.7|11868.8|150
1630907400000|2021-09-06 05:50:00|11870.8|11869.9|11870.1|11869.2|11870.8|11869.9|11869.4|11868.5|166
1630907700000|2021-09-06 05:55:00|11870.2|11869.3|11872.2|11871.3|11873.4|11872.5|11869.8|11869|217
1630908000000|2021-09-06 06:00:00|11872.1|11871.2|11871.1|11870.2|11872.5|11871.6|11870.2|11869.3|392
1630908300000|2021-09-06 06:05:00|11871|11870.1|11869.7|11868.8|11872.2|11871.4|11869.5|11868.7|281
1630908600000|2021-09-06 06:10:00|11869.5|11868.9|11869.8|11868.9|11871.8|11870.9|11868.8|11868|261
1630908900000|2021-09-06 06:15:00|11869.9|11869|11871.5|11870.6|11872.3|11871.5|11869.4|11868.5|271
1630909200000|2021-09-06 06:20:00|11871.6|11870.7|11872.7|11871.8|11873.8|11873|11871.3|11870.6|285
1630909500000|2021-09-06 06:25:00|11872.8|11871.9|11874.8|11873.9|11875.6|11874.8|11872.2|11871.5|281
1630909800000|2021-09-06 06:30:00|11874.9|11874.3|11873.4|11872.5|11875.5|11874.7|11873|11872.3|224
1630910100000|2021-09-06 06:35:00|11873.3|11872.4|11873.6|11873|11874.5|11873.7|11872|11871.4|185
1630910400000|2021-09-06 06:40:00|11873.8|11872.9|11873.1|11872.2|11874.9|11874.1|11873|11872.2|145
1630910700000|2021-09-06 06:45:00|11873.2|11872.3|11872.7|11871.8|11873.6|11872.9|11872.6|11871.8|207
1630911000000|2021-09-06 06:50:00|11872.8|11871.9|11873.7|11872.8|11874.1|11873.4|11872.2|11871.6|202
1630911300000|2021-09-06 06:55:00|11873.4|11872.5|11872.3|11871.4|11874.6|11873.9|11872.2|11871.4|259
1630911600000|2021-09-06 07:00:00|11872.5|11871.6|11871.2|11870.6|11873.4|11872.7|11870.2|11869.6|278
1630911900000|2021-09-06 07:05:00|11871.3|11870.7|11871.7|11870.8|11873.3|11872.5|11871|11870.3|277
1630912200000|2021-09-06 07:10:00|11871.1|11870.5|11868.6|11868|11871.2|11870.5|11868.3|11867.6|344
1630912500000|2021-09-06 07:15:00|11868.4|11867.8|11869.9|11869.3|11870|11869.4|11866.7|11866|307
1630912800000|2021-09-06 07:20:00|11869.8|11869.2|11866.9|11866.3|11869.9|11869.3|11866.8|11866.2|299
1630913100000|2021-09-06 07:25:00|11866.8|11866.2|11863.2|11862.3|11867.3|11866.7|11861.5|11860.8|392
1630913400000|2021-09-06 07:30:00|11863|11862.4|11864.5|11863.9|11866.2|11865.5|11862.4|11861.6|360
1630913700000|2021-09-06 07:35:00|11864.6|11864|11863.4|11862.8|11865.4|11864.6|11863|11862.4|275
1630914000000|2021-09-06 07:40:00|11863.5|11862.9|11862.8|11862.2|11864.5|11863.8|11862.7|11862.1|239
1630914300000|2021-09-06 07:45:00|11863|11862.4|11863.5|11862.9|11864.5|11863.8|11862.3|11861.7|260
1630914600000|2021-09-06 07:50:00|11863.6|11863|11865.2|11864.6|11865.8|11865.1|11862.8|11862.1|181
1630914900000|2021-09-06 07:55:00|11865.1|11864.5|11863.3|11862.7|11865.1|11864.5|11860.7|11860|404
1630915200000|2021-09-06 08:00:00|11863.4|11862.8|11864|11863.4|11864.7|11864|11861.4|11860.6|421
1630915500000|2021-09-06 08:05:00|11864.1|11863.2|11864|11863.4|11865.1|11864.5|11863.4|11862.7|269
1630915800000|2021-09-06 08:10:00|11864.1|11863.5|11864.4|11863.8|11865.7|11864.9|11863.8|11863|266
1630916100000|2021-09-06 08:15:00|11864.3|11863.7|11865.6|11865|11866.2|11865.5|11863.6|11863|400
1630916400000|2021-09-06 08:20:00|11865.7|11864.8|11865.8|11864.9|11866.2|11865.5|11864|11863.1|289
1630916700000|2021-09-06 08:25:00|11865.6|11865|11866.6|11865.7|11869.1|11868.4|11865.5|11864.9|356
1630917000000|2021-09-06 08:30:00|11866.5|11865.9|11862.3|11861.4|11866.7|11865.9|11861.8|11861|329
1630917300000|2021-09-06 08:35:00|11862.2|11861.6|11864.1|11863.5|11866.5|11865.7|11861.5|11860.7|399
1630917600000|2021-09-06 08:40:00|11864.2|11863.3|11863.9|11863.3|11865.4|11864.5|11863.4|11862.7|264
1630917900000|2021-09-06 08:45:00|11864|11863.4|11865.7|11864.8|11866.1|11865.5|11863|11862.3|219
1630918200000|2021-09-06 08:50:00|11865.6|11865|11865.2|11864.6|11867.2|11866.6|11865|11864.1|349
1630918500000|2021-09-06 08:55:00|11865.3|11864.7|11864.6|11863.7|11866.6|11865.9|11863.5|11862.8|317
1630918800000|2021-09-06 09:00:00|11864.5|11863.6|11864.6|11863.7|11867.6|11866.8|11864.5|11863.6|396
1630919100000|2021-09-06 09:05:00|11864.4|11863.5|11863.7|11862.8|11865.3|11864.5|11862.5|11861.7|332
1630919400000|2021-09-06 09:10:00|11863.6|11862.7|11862.8|11862.2|11864.2|11863.3|11861.3|11860.5|277
1630919700000|2021-09-06 09:15:00|11862.9|11862|11861.1|11860.2|11864.2|11863.3|11861.1|11860.2|304
1630920000000|2021-09-06 09:20:00|11861|11860.1|11857.5|11856.6|11861.1|11860.4|11856.7|11856|449
1630920300000|2021-09-06 09:25:00|11857.4|11856.5|11859.6|11858.7|11859.7|11858.9|11856.1|11855.4|374
1630920600000|2021-09-06 09:30:00|11859.5|11858.9|11861.1|11860.2|11861.5|11860.9|11857.1|11856.5|356
1630920900000|2021-09-06 09:35:00|11860.8|11859.9|11859.5|11858.6|11861.2|11860.5|11858.6|11857.9|286
1630921200000|2021-09-06 09:40:00|11859.3|11858.7|11859.3|11858.7|11860.6|11859.7|11858.8|11858.1|267
1630921500000|2021-09-06 09:45:00|11859.4|11858.5|11858.6|11858|11860.2|11859.6|11858.5|11857.6|283
1630921800000|2021-09-06 09:50:00|11858.7|11857.8|11860.1|11859.5|11860.8|11860|11858.6|11857.8|233
1630922100000|2021-09-06 09:55:00|11860.2|11859.6|11861|11860.4|11861.4|11860.8|11859.7|11859.1|379
1630922400000|2021-09-06 10:00:00|11861.1|11860.5|11865.2|11864.6|11865.3|11864.7|11859.8|11859.1|393
1630922700000|2021-09-06 10:05:00|11865.3|11864.7|11861.6|11861|11865.8|11865.2|11860.5|11859.7|348
1630923000000|2021-09-06 10:10:00|11861.5|11860.9|11863.8|11862.9|11863.9|11863.1|11860.3|11859.7|283
1630923300000|2021-09-06 10:15:00|11863.9|11863.2|11864|11863.1|11865.2|11864.5|11863.3|11862.4|316
1630923600000|2021-09-06 10:20:00|11863.9|11863|11865|11864.4|11866|11865.4|11863.7|11863|295
1630923900000|2021-09-06 10:25:00|11865.1|11864.5|11864.3|11863.4|11866.1|11865.3|11863.7|11863.1|270
1630924200000|2021-09-06 10:30:00|11864.2|11863.6|11864.7|11863.8|11866|11865.3|11864|11863.3|213
1630924500000|2021-09-06 10:35:00|11864.8|11863.9|11863.3|11862.7|11865.6|11864.9|11862.9|11862.3|237
1630924800000|2021-09-06 10:40:00|11863.4|11862.8|11861.4|11860.8|11863.6|11863|11860.3|11859.6|189
1630925100000|2021-09-06 10:45:00|11861.5|11860.9|11865.4|11864.5|11865.7|11865|11861.5|11860.9|205
1630925400000|2021-09-06 10:50:00|11865.5|11864.6|11865.4|11864.5|11865.6|11864.9|11864.2|11863.5|199
1630925700000|2021-09-06 10:55:00|11865.3|11864.4|11865.1|11864.5|11866.3|11865.7|11864.1|11863.3|216
1630926000000|2021-09-06 11:00:00|11865|11864.4|11865.8|11864.9|11866.3|11865.6|11862.9|11862.2|230
1630926300000|2021-09-06 11:05:00|11865.7|11864.8|11865.2|11864.6|11866.6|11866|11865.1|11864.3|202
1630926600000|2021-09-06 11:10:00|11865.4|11864.8|11866.7|11866.1|11867.2|11866.5|11864.8|11864.2|257
1630926900000|2021-09-06 11:15:00|11866.9|11866|11864.3|11863.7|11867|11866.2|11864|11863.4|261
1630927200000|2021-09-06 11:20:00|11864.2|11863.6|11862.9|11862|11864.9|11864|11862.5|11861.7|187
1630927500000|2021-09-06 11:25:00|11863|11862.1|11864.1|11863.5|11864.6|11863.9|11862.2|11861.6|283
1630927800000|2021-09-06 11:30:00|11864.2|11863.6|11863.2|11862.3|11864.6|11864|11863|11862.2|194
1630928100000|2021-09-06 11:35:00|11863|11862.4|11865.5|11864.9|11866.1|11865.3|11862|11861.2|196
1630928400000|2021-09-06 11:40:00|11865.6|11864.7|11864.9|11864.3|11866.8|11866.2|11864.7|11864.1|192
1630928700000|2021-09-06 11:45:00|11865|11864.4|11864.4|11863.8|11865.5|11864.8|11863.5|11862.8|198
1630929000000|2021-09-06 11:50:00|11864.5|11863.9|11865.1|11864.5|11865.9|11865.3|11864.5|11863.9|184
1630929300000|2021-09-06 11:55:00|11865|11864.4|11862|11861.4|11865|11864.4|11861|11860.3|378
1630929600000|2021-09-06 12:00:00|11862.1|11861.5|11862.1|11861.5|11863.1|11862.4|11860.3|11859.7|304
1630929900000|2021-09-06 12:05:00|11862|11861.4|11862.9|11862|11863.5|11862.6|11860.9|11860.2|239
1630930200000|2021-09-06 12:10:00|11862.7|11862.1|11864.3|11863.7|11864.8|11864.1|11862.4|11861.6|270
1630930500000|2021-09-06 12:15:00|11864.2|11863.6|11862.9|11862.3|11864.7|11863.9|11862.9|11862.3|258
1630930800000|2021-09-06 12:20:00|11863.1|11862.2|11863.9|11863.3|11864.6|11863.9|11861.7|11861.1|292
1630931100000|2021-09-06 12:25:00|11864|11863.4|11864.8|11863.9|11865|11864.4|11861.9|11861.1|258
1630931400000|2021-09-06 12:30:00|11864.7|11864.2|11863.4|11862.5|11865.3|11864.6|11862.9|11862.2|220
1630931700000|2021-09-06 12:35:00|11863.2|11862.3|11863.9|11863.3|11864.3|11863.5|11863|11862.2|104
1630932000000|2021-09-06 12:40:00|11863.8|11863.2|11864.9|11864.3|11865|11864.3|11861.9|11861.3|270
1630932300000|2021-09-06 12:45:00|11864.7|11864.1|11866.4|11865.8|11866.5|11865.9|11864.7|11863.9|207
1630932600000|2021-09-06 12:50:00|11866.8|11866.2|11866.2|11865.6|11867.5|11866.9|11866|11865.3|156
1630932900000|2021-09-06 12:55:00|11866.1|11865.5|11866.6|11866|11867.2|11866.4|11864.9|11864.3|260
1630933200000|2021-09-06 13:00:00|11866.5|11865.9|11869.2|11868.6|11870.1|11869.4|11866.1|11865.5|294
1630933500000|2021-09-06 13:05:00|11869.3|11868.4|11868.2|11867.6|11870.9|11870.2|11868|11867.3|352
1630933800000|2021-09-06 13:10:00|11868.1|11867.5|11868.4|11867.8|11869.9|11869.3|11866.9|11866.2|297
1630934100000|2021-09-06 13:15:00|11868.6|11868|11867.8|11867.2|11869.1|11868.4|11866.8|11866.1|267
1630934400000|2021-09-06 13:20:00|11867.6|11867|11868.7|11867.8|11869.1|11868.2|11866.5|11865.7|344
1630934700000|2021-09-06 13:25:00|11868.8|11867.9|11869|11868.1|11869.8|11869.1|11868|11867.3|277
1630935000000|2021-09-06 13:30:00|11868.7|11868|11868.1|11867.2|11870.6|11869.8|11866.8|11865.9|331
1630935300000|2021-09-06 13:35:00|11868.2|11867.3|11869|11868.4|11869.1|11868.4|11867.1|11866.3|220
1630935600000|2021-09-06 13:40:00|11869.1|11868.2|11868.2|11867.3|11869.7|11868.8|11867.1|11866.2|248
1630935900000|2021-09-06 13:45:00|11868.3|11867.4|11866.7|11866.1|11868.5|11867.7|11865.8|11864.9|280
1630936200000|2021-09-06 13:50:00|11866.9|11866|11866.7|11865.8|11868.6|11867.7|11866.2|11865.6|272
1630936500000|2021-09-06 13:55:00|11866.8|11865.9|11868|11867.1|11868.8|11867.9|11866.5|11865.7|393
1630936800000|2021-09-06 14:00:00|11868.1|11867.2|11865.6|11865|11868.2|11867.3|11865.6|11864.9|340
1630937100000|2021-09-06 14:05:00|11865.5|11864.9|11870.8|11870.2|11871.6|11870.8|11865.5|11864.7|325
1630937400000|2021-09-06 14:10:00|11870.9|11870.3|11869|11868.4|11871.5|11870.8|11868.1|11867.3|261
1630937700000|2021-09-06 14:15:00|11869.1|11868.5|11868|11867.4|11869.1|11868.5|11866.2|11865.6|284
1630938000000|2021-09-06 14:20:00|11868.1|11867.5|11868.2|11867.3|11868.6|11868|11866.7|11866.1|329
1630938300000|2021-09-06 14:25:00|11868.1|11867.2|11867.4|11866.5|11869.5|11868.7|11866.7|11866|329
1630938600000|2021-09-06 14:30:00|11867.5|11866.6|11866.3|11865.4|11868.1|11867.4|11864.9|11864.3|276
1630938900000|2021-09-06 14:35:00|11866.4|11865.5|11866.6|11866|11866.9|11866.1|11864.1|11863.5|334
1630939200000|2021-09-06 14:40:00|11866.7|11866.1|11865.6|11865|11867.8|11867|11865.6|11864.8|312
1630939500000|2021-09-06 14:45:00|11866|11865.4|11864.1|11863.2|11868.1|11867.5|11863.7|11863|374
1630939800000|2021-09-06 14:50:00|11864|11863.4|11861.6|11861|11864|11863.4|11861.5|11860.7|324
1630940100000|2021-09-06 14:55:00|11861.7|11860.8|11862.9|11862|11862.9|11862|11858.1|11857.2|536
1630940400000|2021-09-06 15:00:00|11862.8|11861.9|11861.6|11861|11863.5|11862.6|11861|11860.4|492
1630940700000|2021-09-06 15:05:00|11861.7|11861.1|11860.5|11859.9|11862.1|11861.3|11860.3|11859.5|244
1630941000000|2021-09-06 15:10:00|11860.7|11859.8|11861.9|11861|11862.8|11862|11860.4|11859.7|254
1630941300000|2021-09-06 15:15:00|11861.8|11860.9|11863.1|11862.5|11864.1|11863.2|11861.2|11860.4|263
1630941600000|2021-09-06 15:20:00|11863|11862.4|11862.1|11861.5|11863.4|11862.6|11861.4|11860.6|185
1630941900000|2021-09-06 15:25:00|11862.2|11861.6|11861.4|11860.8|11862.4|11861.6|11861|11860.3|195
1630942200000|2021-09-06 15:30:00|11861.7|11860.7|11864.1|11863.2|11864.3|11863.5|11861.5|11860.7|167
1630942500000|2021-09-06 15:35:00|11863.9|11863|11866.2|11865.6|11866.5|11865.8|11863.7|11862.9|208
1630942800000|2021-09-06 15:40:00|11866.3|11865.7|11866.5|11865.9|11867.7|11867|11866.1|11865.4|182
1630943100000|2021-09-06 15:45:00|11866.7|11865.8|11865.7|11864.8|11866.8|11866.1|11865|11864.2|196
1630943400000|2021-09-06 15:50:00|11865.8|11864.9|11865.9|11865|11866.7|11865.9|11865|11864.3|211
1630943700000|2021-09-06 15:55:00|11865.8|11864.9|11866|11865.4|11866.3|11865.5|11865.6|11864.9|148
1630944000000|2021-09-06 16:00:00|11866.1|11865.5|11865.9|11865|11866.6|11865.9|11865.6|11864.8|121
1630944300000|2021-09-06 16:05:00|11866|11865.1|11867.1|11866.2|11867.4|11866.7|11865.6|11864.8|142
1630944600000|2021-09-06 16:10:00|11867|11866.1|11868.7|11867.8|11868.8|11867.9|11866.3|11865.6|150
1630944900000|2021-09-06 16:15:00|11868.8|11867.9|11869.7|11868.8|11870.3|11869.4|11868.5|11867.6|122
1630945200000|2021-09-06 16:20:00|11869.8|11868.9|11869.7|11868.8|11870.3|11869.5|11869.4|11868.7|133
1630945500000|2021-09-06 16:25:00|11869.6|11868.7|11868.8|11867.9|11869.9|11869.2|11868.8|11867.9|207
1630945800000|2021-09-06 16:30:00|11868.7|11867.8|11867.6|11866.7|11868.7|11867.8|11867.3|11866.6|151
1630946100000|2021-09-06 16:35:00|11867.8|11866.9|11867.9|11867.3|11869|11868.2|11867.5|11866.6|92
1630946400000|2021-09-06 16:40:00|11868|11867.1|11868.6|11867.7|11868.7|11867.8|11867.6|11866.8|95
1630946700000|2021-09-06 16:45:00|11868.7|11867.8|11870|11869.1|11870.2|11869.5|11868.6|11867.7|182
1630947000000|2021-09-06 16:50:00|11870.1|11869.2|11870.8|11869.9|11871|11870.1|11869.5|11868.7|113
1630947300000|2021-09-06 16:55:00|11870.5|11869.6|11871.7|11870.8|11871.9|11871|11870.3|11869.4|138
1630947600000|2021-09-06 17:00:00|11871.8|11870.9|11870.8|11869.4|11872.2|11871.3|11870.1|11869|200
1630947900000|2021-09-06 17:05:00|11871.2|11869.7|11870.4|11869.5|11871.6|11870.4|11870.3|11869.1|432
1630948200000|2021-09-06 17:10:00|11870.5|11869.4|11869.9|11869|11870.8|11869.7|11869.9|11869|205
1630948500000|2021-09-06 17:15:00|11870|11869.1|11869.7|11868.5|11870.2|11869.2|11869.3|11868.3|265
1630948800000|2021-09-06 17:20:00|11869.6|11868.7|11869.7|11868.5|11870.3|11869|11869.4|11868.3|463
1630949100000|2021-09-06 17:25:00|11869.8|11868.6|11869.6|11868.5|11869.9|11868.8|11869.3|11868.3|288
1630949400000|2021-09-06 17:30:00|11869.7|11868.6|11869.7|11868.5|11869.9|11868.7|11869.3|11868.3|297
1630949700000|2021-09-06 17:35:00|11869.6|11868.4|11869.6|11868.7|11869.9|11868.8|11869.3|11868.3|264
1630950000000|2021-09-06 17:40:00|11869.8|11868.6|11870|11868.7|11870.2|11869|11869.6|11868.5|388
1630950300000|2021-09-06 17:45:00|11870.1|11868.8|11869.6|11868.3|11870.5|11869.1|11869.4|11868.2|248
1630950600000|2021-09-06 17:50:00|11869.5|11868.2|11870|11868.5|11870.2|11868.8|11869.3|11868.1|269
1630950900000|2021-09-06 17:55:00|11869.9|11868.6|11869.7|11868.3|11870.4|11868.9|11869.3|11867.9|370
1630951200000|2021-09-06 18:00:00|11869.8|11868.4|11870.1|11868.6|11870.7|11868.7|11869.7|11868.1|382
1630951500000|2021-09-06 18:05:00|11870.2|11868.5|11870.1|11868.6|11870.8|11869|11869.8|11868.4|241
1630951800000|2021-09-06 18:10:00|11870.3|11868.5|11870.2|11868.8|11870.6|11869.4|11869.9|11868.5|199
1630952100000|2021-09-06 18:15:00|11870.3|11869|11870.4|11869|11871|11869.3|11870.1|11868.5|274
1630952400000|2021-09-06 18:20:00|11870.6|11868.9|11870.6|11868.9|11870.8|11869.5|11870.2|11868.7|201
1630952700000|2021-09-06 18:25:00|11870.5|11868.8|11870.5|11869|11870.8|11869.7|11870.3|11868.8|166
1630953000000|2021-09-06 18:30:00|11870.6|11868.9|11870.5|11869.2|11870.8|11869.4|11870.1|11868.8|129
1630953300000|2021-09-06 18:35:00|11870.6|11869.3|11870.4|11869.2|11870.8|11869.6|11870|11868.8|133
1630953600000|2021-09-06 18:40:00|11870.3|11869.4|11870.5|11869|11870.6|11869.4|11870.2|11868.9|147
1630953900000|2021-09-06 18:45:00|11870.4|11869.1|11870.6|11868.9|11870.7|11869.5|11870|11868.7|168
1630954200000|2021-09-06 18:50:00|11870.7|11869|11870.5|11868.8|11870.7|11869.5|11870.1|11868.7|252
1630954500000|2021-09-06 18:55:00|11870.4|11868.9|11870.3|11868.6|11870.6|11869|11869.9|11868.3|357
1630954800000|2021-09-06 19:00:00|11870.2|11868.5|11870.1|11868.6|11870.4|11868.8|11869.9|11868.3|375
1630955100000|2021-09-06 19:05:00|11870.2|11868.5|11870.1|11868.6|11870.4|11868.8|11869.8|11868.5|311
1630955400000|2021-09-06 19:10:00|11870|11868.7|11870.1|11868.7|11870.3|11869.1|11869.9|11868.4|259
1630955700000|2021-09-06 19:15:00|11870|11868.8|11869.6|11868.3|11870.3|11868.9|11869.4|11868.3|249
1630956000000|2021-09-06 19:20:00|11869.7|11868.4|11869.6|11868.5|11870|11868.6|11869.4|11868.2|373
1630956300000|2021-09-06 19:25:00|11869.4|11868.6|11869.8|11868.4|11870|11868.7|11869.4|11868.3|217
1630956600000|2021-09-06 19:30:00|11869.7|11868.5|11869.8|11868.5|11870.1|11868.7|11869.3|11868.3|199
1630956900000|2021-09-06 19:35:00|11869.6|11868.4|11869.7|11868.4|11869.8|11868.6|11869.4|11868.2|162
1630957200000|2021-09-06 19:40:00|11869.6|11868.3|11869.4|11868.5|11869.8|11868.6|11869.2|11868.1|114
1630957500000|2021-09-06 19:45:00|11869.3|11868.4|11869.6|11868.5|11870|11868.8|11869.3|11868.3|182
1630957800000|2021-09-06 19:50:00|11869.7|11868.4|11870|11869.1|11870.3|11869.4|11869.3|11868.2|163
1630958100000|2021-09-06 19:55:00|11869.9|11869|11869.9|11867.8|11871.5|11870.4|11868.9|11867.2|601
1630958400000|2021-09-06 20:00:00|11870|11867.9|11870.7|11868|11871.4|11868.3|11869.2|11867.3|420
1630958700000|2021-09-06 20:05:00|11870.6|11867.9|11870.7|11868|11871.3|11868.2|11870.5|11867.4|282
1630959000000|2021-09-06 20:10:00|11870.8|11868.1|11870.6|11868|11871.1|11868.4|11870.4|11867.2|353
1630959300000|2021-09-06 20:15:00|11870.5|11868.2|11870.6|11868.1|11871.1|11868.3|11870.3|11867.4|307
1630959600000|2021-09-06 20:20:00|11870.5|11867.8|11870.5|11868.4|11871.2|11869.3|11870.3|11867.5|1045
1630959900000|2021-09-06 20:25:00|11870.6|11868.6|11870.6|11868.7|11871.1|11869.2|11870.3|11868.1|872
1630960200000|2021-09-06 20:30:00|11870.5|11868.8|11870.5|11868.7|11870.8|11869.1|11870|11868.2|1025
1630960500000|2021-09-06 20:35:00|11870.4|11868.6|11870.6|11869.1|11870.7|11869.3|11870.2|11868.4|748
1630960800000|2021-09-06 20:40:00|11870.5|11869.2|11870.1|11868.3|11870.7|11869.3|11869.8|11868.2|834
1630961100000|2021-09-06 20:45:00|11870.2|11868.2|11870.3|11868.3|11870.5|11868.9|11869.5|11868|364
1630961400000|2021-09-06 20:50:00|11870.1|11868.4|11870.5|11867.9|11870.6|11868.8|11869.7|11867.6|277
1630961700000|2021-09-06 20:55:00|11870.3|11868|11872.9|11868|11873.4|11868.3|11870.3|11866.5|169
1630962000000|2021-09-06 21:00:00|11872.5|11868.1|11872.3|11868|11872.9|11868.1|11872.2|11867.7|41
1630962300000|2021-09-06 21:05:00|11871.9|11867.6|11872.5|11868|11873.5|11868.5|11871.8|11866.6|76
1630962600000|2021-09-06 21:10:00|11872.6|11868.5|11872|11868|11874.2|11868.8|11871.8|11867|94
1630962900000|2021-09-06 21:15:00|11872.1|11867.9|11872.2|11868.1|11874|11870.4|11871.6|11867.5|173
1630963200000|2021-09-06 21:20:00|11872.3|11867.5|11872.4|11868.2|11875|11871|11872|11867|170
1630963500000|2021-09-06 21:25:00|11872.5|11868.8|11872.3|11868|11873.1|11870.1|11872.1|11867.6|118
1630963800000|2021-09-06 21:30:00|11872.4|11867.9|11872.2|11870|11873|11871|11871.5|11867.8|135
1630964100000|2021-09-06 21:35:00|11872.7|11869.6|11873.5|11869.6|11874.4|11870.9|11872.6|11869.4|198
1630964400000|2021-09-06 21:40:00|11873.6|11869.7|11872.6|11870.1|11875|11870.6|11872.6|11867.4|219
1630964700000|2021-09-06 21:45:00|11872.7|11870|11872.7|11869.9|11873.3|11870.4|11871.8|11869.3|134
1630965000000|2021-09-06 21:50:00|11872.9|11869.8|11873.1|11865.7|11873.5|11870.4|11871.8|11865.2|184
1630965300000|2021-09-06 21:55:00|11873.2|11865.2|11872.6|11869.7|11873.5|11870|11871.1|11864.4|560
1630965600000|2021-09-06 22:00:00|11872.5|11869.6|11871.9|11870.8|11872.9|11871.1|11871.4|11869.6|304
1630965900000|2021-09-06 22:05:00|11872|11870.7|11871.6|11870.7|11872.2|11871|11871.3|11870.2|203
1630966200000|2021-09-06 22:10:00|11871.8|11870.6|11871.6|11870.7|11872.2|11871.2|11871.5|11870.5|143
1630966500000|2021-09-06 22:15:00|11871.5|11870.6|11872|11871.1|11872.1|11871.2|11871.5|11870.6|40
1630966800000|2021-09-06 22:20:00|11871.9|11871|11872.4|11871.5|11872.4|11871.5|11871.8|11870.9|39
1630967100000|2021-09-06 22:25:00|11872.5|11871.6|11871.9|11871|11872.5|11871.6|11871.9|11871|38
1630967400000|2021-09-06 22:30:00|11871.8|11870.9|11871.8|11870.9|11872|11871.1|11871.7|11870.8|47
1630967700000|2021-09-06 22:35:00|11871.9|11871|11871.9|11871|11872.4|11871.5|11871.8|11870.9|47
1630968000000|2021-09-06 22:40:00|11871.8|11870.9|11871.9|11871|11871.9|11871|11871.8|11870.9|56
1630968300000|2021-09-06 22:45:00|11871.8|11870.9|11871.9|11871|11872|11871.1|11871.8|11870.9|40
1630968600000|2021-09-06 22:50:00|11872|11871.1|11872.3|11871.4|11872.3|11871.4|11871.8|11870.9|46
1630968900000|2021-09-06 22:55:00|11872.4|11871.5|11871.8|11870.9|11872.5|11871.6|11871.7|11870.8|76
1630969200000|2021-09-06 23:00:00|11871.9|11871|11872.8|11871.9|11872.9|11872.1|11871.9|11871|71
1630969500000|2021-09-06 23:05:00|11872.6|11871.7|11871.9|11871|11872.6|11872|11871.7|11870.8|76
1630969800000|2021-09-06 23:10:00|11872|11871.1|11872.6|11871.7|11872.6|11871.7|11871.8|11870.9|75
1630970100000|2021-09-06 23:15:00|11872.5|11871.6|11872.4|11871.5|11872.7|11871.8|11872|11871.1|66
1630970400000|2021-09-06 23:20:00|11872.2|11871.3|11871.9|11871|11872.2|11871.3|11871.7|11870.9|54
1630970700000|2021-09-06 23:25:00|11871.8|11870.9|11872.4|11871.5|11872.5|11871.6|11871.8|11870.9|57
1630971000000|2021-09-06 23:30:00|11872.3|11871.4|11872.8|11871.9|11872.8|11871.9|11871.9|11871|55
1630971300000|2021-09-06 23:35:00|11872.9|11872|11872.8|11871.9|11872.9|11872|11872.6|11871.7|48
1630971600000|2021-09-06 23:40:00|11872.7|11871.8|11872.2|11871.3|11872.8|11871.9|11872.1|11871.3|70
1630971900000|2021-09-06 23:45:00|11872.3|11871.4|11872.3|11871.4|11872.3|11871.5|11871.5|11870.6|75
1630972200000|2021-09-06 23:50:00|11872.4|11871.5|11872.9|11872|11873.1|11872.2|11872.2|11871.3|84
1630972500000|2021-09-06 23:55:00|11872.8|11871.9|11873.9|11873|11874.6|11873.7|11872.8|11871.9|99
1630972800000|2021-09-07 00:00:00|11873.6|11872.8|11873.9|11873|11875.1|11874.3|11873.4|11872.7|180
1630973100000|2021-09-07 00:05:00|11873.8|11872.9|11875.2|11874.3|11875.3|11874.4|11873.2|11872.4|200
1630973400000|2021-09-07 00:10:00|11875.3|11874.4|11877.5|11876.6|11877.5|11876.6|11875|11874.2|225
1630973700000|2021-09-07 00:15:00|11877.4|11876.5|11878.3|11877.4|11879|11878.2|11877.1|11876.4|276
1630974000000|2021-09-07 00:20:00|11878.2|11877.3|11877.8|11877.2|11878.3|11877.4|11877.2|11876.4|181
1630974300000|2021-09-07 00:25:00|11877.9|11877|11878.3|11877.7|11878.6|11878|11877.5|11876.7|184
1630974600000|2021-09-07 00:30:00|11878.2|11877.6|11879.9|11879.3|11880.6|11879.9|11878|11877.4|264
1630974900000|2021-09-07 00:35:00|11880.1|11879.2|11879.2|11878.3|11880.1|11879.3|11878.7|11877.9|142
1630975200000|2021-09-07 00:40:00|11879.1|11878.2|11880.4|11879.5|11880.6|11879.9|11878.6|11877.9|186
1630975500000|2021-09-07 00:45:00|11880.3|11879.4|11881.4|11880.8|11882.2|11881.4|11879.8|11879.1|219
1630975800000|2021-09-07 00:50:00|11881.3|11880.7|11881|11880.1|11882|11881.2|11880.8|11880.1|317
1630976100000|2021-09-07 00:55:00|11881.1|11880.2|11879.7|11879.1|11881.2|11880.3|11879.3|11878.6|328
1630976400000|2021-09-07 01:00:00|11879.6|11879|11881.4|11880.5|11882.2|11881.3|11878.9|11878|303
1630976700000|2021-09-07 01:05:00|11881.3|11880.4|11880.8|11879.9|11881.9|11881.2|11880.6|11879.8|172
1630977000000|2021-09-07 01:10:00|11880.9|11880|11881|11880.1|11881.4|11880.6|11880.4|11879.6|187
1630977300000|2021-09-07 01:15:00|11881.1|11880.2|11882.7|11881.8|11882.9|11882|11881|11880.2|215
1630977600000|2021-09-07 01:20:00|11882.5|11881.6|11884.3|11883.4|11884.4|11883.5|11882.1|11881.3|185
1630977900000|2021-09-07 01:25:00|11884.2|11883.3|11883.7|11882.8|11885.7|11884.8|11883.6|11882.7|168
1630978200000|2021-09-07 01:30:00|11883.5|11882.6|11884.4|11883.5|11884.5|11883.7|11883.3|11882.6|163
1630978500000|2021-09-07 01:35:00|11884.5|11883.6|11884.8|11883.9|11885.4|11884.7|11884.2|11883.4|192
1630978800000|2021-09-07 01:40:00|11884.7|11884.1|11884.4|11883.5|11885.4|11884.6|11884.1|11883.4|156
1630979100000|2021-09-07 01:45:00|11884.3|11883.4|11883.3|11882.4|11884.5|11883.7|11883.1|11882.4|188
1630979400000|2021-09-07 01:50:00|11883.4|11882.5|11883.9|11883.3|11884|11883.3|11882.3|11881.5|249
1630979700000|2021-09-07 01:55:00|11883.8|11883.2|11882.9|11882|11884.3|11883.6|11882.4|11881.5|253
1630980000000|2021-09-07 02:00:00|11882.8|11881.9|11881.2|11880.3|11882.9|11882|11881.1|11880.2|213
1630980300000|2021-09-07 02:05:00|11881.3|11880.4|11881.2|11880.3|11881.9|11881|11880.9|11880.3|112
1630980600000|2021-09-07 02:10:00|11880.9|11880|11880.7|11879.8|11881.8|11880.9|11880.5|11879.6|214
1630980900000|2021-09-07 02:15:00|11880.6|11879.7|11880.3|11879.4|11881.3|11880.5|11880.2|11879.3|131
1630981200000|2021-09-07 02:20:00|11880.2|11879.3|11880.9|11880.3|11881.4|11880.7|11880.2|11879.3|118
1630981500000|2021-09-07 02:25:00|11881.1|11880.2|11880.4|11879.5|11881.1|11880.2|11879.6|11878.9|175
1630981800000|2021-09-07 02:30:00|11880.6|11879.8|11880.3|11879.4|11880.9|11880.1|11880.2|11879.3|119
1630982100000|2021-09-07 02:35:00|11880.2|11879.3|11879.9|11879|11880.4|11879.5|11879.5|11878.8|92
1630982400000|2021-09-07 02:40:00|11880|11879.1|11881.1|11880.5|11881.9|11881.1|11879.2|11878.5|145
1630982700000|2021-09-07 02:45:00|11881|11880.4|11880.3|11879.4|11881.4|11880.6|11880.1|11879.3|141
1630983000000|2021-09-07 02:50:00|11880.1|11879.5|11879.4|11878.5|11880.4|11879.7|11878.8|11878|335
1630983300000|2021-09-07 02:55:00|11879.3|11878.7|11880.9|11880|11880.9|11880.1|11879.3|11878.5|193
1630983600000|2021-09-07 03:00:00|11880.8|11879.9|11880.7|11880.1|11881|11880.3|11879.2|11878.5|261
1630983900000|2021-09-07 03:05:00|11881.1|11880.5|11882.4|11881.5|11883.3|11882.6|11881|11880.3|234
1630984200000|2021-09-07 03:10:00|11882.2|11881.6|11880.7|11880.1|11882.4|11881.7|11880.7|11880|188
1630984500000|2021-09-07 03:15:00|11880.8|11880.2|11880.4|11879.8|11880.9|11880.3|11879.9|11879|224
1630984800000|2021-09-07 03:20:00|11880.5|11879.9|11880.8|11880.2|11881.8|11881.1|11880.3|11879.6|221
1630985100000|2021-09-07 03:25:00|11881|11880.1|11880.7|11880.1|11881|11880.3|11880.1|11879.2|156
1630985400000|2021-09-07 03:30:00|11880.8|11880.2|11879.3|11878.7|11880.8|11880.2|11878.9|11878.2|159
1630985700000|2021-09-07 03:35:00|11879.5|11878.6|11878.6|11878|11879.6|11879|11878.6|11878|139
1630986000000|2021-09-07 03:40:00|11878.7|11878.1|11879|11878.1|11879.2|11878.4|11878.2|11877.4|178
1630986300000|2021-09-07 03:45:00|11878.9|11878|11878.5|11877.6|11879.1|11878.4|11878.3|11877.4|142
1630986600000|2021-09-07 03:50:00|11878.4|11877.5|11878.3|11877.7|11879.2|11878.6|11877.9|11877|211
1630986900000|2021-09-07 03:55:00|11878.4|11877.8|11879.1|11878.2|11879.4|11878.7|11877.9|11877.2|178
1630987200000|2021-09-07 04:00:00|11878.9|11878.3|11879.4|11878.5|11879.5|11878.8|11878.7|11877.9|156
1630987500000|2021-09-07 04:05:00|11879.5|11878.6|11879.2|11878.6|11879.5|11878.8|11878.9|11878.1|86
1630987800000|2021-09-07 04:10:00|11879.1|11878.5|11878.3|11877.7|11879.6|11878.8|11878.3|11877.6|157
1630988100000|2021-09-07 04:15:00|11878.4|11877.8|11878.3|11877.4|11879|11878.3|11877.7|11877|131
1630988400000|2021-09-07 04:20:00|11878.2|11877.3|11878.7|11878.1|11879|11878.3|11878.1|11877.3|118
1630988700000|2021-09-07 04:25:00|11878.8|11877.9|11879|11878.1|11880|11879.3|11878.8|11877.9|121
1630989000000|2021-09-07 04:30:00|11879.1|11878.2|11882.3|11881.4|11882.9|11882|11878.5|11877.6|569
1630989300000|2021-09-07 04:35:00|11882.4|11881.5|11882.2|11881.3|11882.8|11881.9|11881.4|11880.7|256
1630989600000|2021-09-07 04:40:00|11882.1|11881.5|11879.3|11878.7|11882.8|11881.9|11878.6|11877.9|317
1630989900000|2021-09-07 04:45:00|11879.2|11878.6|11877.5|11876.9|11880|11879.2|11877.3|11876.5|212
1630990200000|2021-09-07 04:50:00|11877.6|11877|11877.8|11877.2|11878.5|11877.8|11876.6|11876|291
1630990500000|2021-09-07 04:55:00|11877.9|11877|11875.8|11874.9|11878|11877.4|11875.4|11874.6|259
1630990800000|2021-09-07 05:00:00|11876|11875.1|11873|11872.1|11876.2|11875.3|11872.7|11871.8|400
1630991100000|2021-09-07 05:05:00|11873.2|11872.3|11871.8|11871.2|11874.2|11873.5|11871.1|11870.4|530
1630991400000|2021-09-07 05:10:00|11872|11871.1|11874.6|11874|11875|11874.2|11871.8|11871.1|387
1630991700000|2021-09-07 05:15:00|11874.7|11874.1|11875.7|11875.1|11875.9|11875.2|11874|11873.2|228
1630992000000|2021-09-07 05:20:00|11875.8|11875.2|11873.9|11873.3|11875.9|11875.2|11873.8|11873.2|200
1630992300000|2021-09-07 05:25:00|11874.1|11873.5|11873.4|11872.8|11874.6|11873.8|11873.1|11872.3|223
1630992600000|2021-09-07 05:30:00|11873.6|11872.7|11873.8|11872.9|11873.9|11873.1|11872.2|11871.4|275
1630992900000|2021-09-07 05:35:00|11873.7|11873.1|11874.5|11873.6|11874.8|11874|11872.3|11871.4|253
1630993200000|2021-09-07 05:40:00|11874.4|11873.8|11874.4|11873.8|11875.5|11874.7|11874.2|11873.4|198
1630993500000|2021-09-07 05:45:00|11874.5|11873.6|11873.7|11873.1|11874.7|11874|11873.3|11872.6|216
1630993800000|2021-09-07 05:50:00|11873.2|11872.6|11873.2|11872.6|11874.2|11873.4|11872.3|11871.6|252
1630994100000|2021-09-07 05:55:00|11873.4|11872.5|11871.9|11871|11874.5|11873.7|11871.6|11870.7|347
1630994400000|2021-09-07 06:00:00|11872|11871.1|11872.1|11871.2|11873.3|11872.5|11870.9|11870.1|388
1630994700000|2021-09-07 06:05:00|11872.3|11871.5|11872.1|11871.5|11874.6|11873.9|11871.6|11870.9|403
1630995000000|2021-09-07 06:10:00|11872.3|11871.4|11870.6|11870|11872.4|11871.6|11870.1|11869.2|407
1630995300000|2021-09-07 06:15:00|11870.5|11869.9|11872.1|11871.5|11872.2|11871.5|11870.1|11869.4|395
1630995600000|2021-09-07 06:20:00|11872.2|11871.3|11871.8|11870.9|11872.4|11871.8|11870.5|11869.8|362
1630995900000|2021-09-07 06:25:00|11871.9|11871.2|11867.3|11866.4|11872.1|11871.4|11866.9|11866.1|477
1630996200000|2021-09-07 06:30:00|11867.4|11866.5|11865.2|11864.6|11868|11867.3|11863.3|11862.5|547
1630996500000|2021-09-07 06:35:00|11865.3|11864.4|11866.8|11865.9|11867.4|11866.6|11865.1|11864.4|402
1630996800000|2021-09-07 06:40:00|11866.9|11866|11867.8|11866.9|11868.4|11867.6|11865.9|11865.3|297
1630997100000|2021-09-07 06:45:00|11868.2|11867.3|11867.8|11866.9|11868.8|11868.1|11866.3|11865.4|375
1630997400000|2021-09-07 06:50:00|11867.6|11867|11868.4|11867.5|11869.4|11868.7|11867.3|11866.5|351
1630997700000|2021-09-07 06:55:00|11868.2|11867.6|11871.8|11870.9|11871.9|11871|11867.8|11866.9|462
1630998000000|2021-09-07 07:00:00|11871.9|11871|11871.7|11870.8|11873.8|11872.9|11869.8|11868.9|649
1630998300000|2021-09-07 07:05:00|11871.5|11870.9|11869.9|11869|11872.1|11871.4|11867|11866.1|688
1630998600000|2021-09-07 07:10:00|11869.8|11869.2|11871.1|11870.2|11872.6|11872|11869.3|11868.6|558
1630998900000|2021-09-07 07:15:00|11871.2|11870.3|11874.8|11874.2|11875.1|11874.4|11871|11870.2|542
1630999200000|2021-09-07 07:20:00|11874.7|11874.1|11878.3|11877.4|11878.4|11877.7|11873.4|11872.7|441
1630999500000|2021-09-07 07:25:00|11878.4|11877.5|11879.1|11878.5|11879.8|11879|11877.4|11876.6|568
1630999800000|2021-09-07 07:30:00|11879.3|11878.4|11879.1|11878.2|11880.2|11879.5|11878.3|11877.5|476
1631000100000|2021-09-07 07:35:00|11879|11878.4|11880.5|11879.9|11882.8|11882.2|11879|11878.2|493
1631000400000|2021-09-07 07:40:00|11880.6|11880|11879.7|11879.1|11882.8|11882.1|11879.4|11878.7|486
1631000700000|2021-09-07 07:45:00|11879.6|11879|11877.4|11876.5|11879.8|11879|11876.9|11876|387
1631001000000|2021-09-07 07:50:00|11877.3|11876.7|11876.2|11875.3|11878.6|11877.9|11875.1|11874.4|442
1631001300000|2021-09-07 07:55:00|11876.3|11875.4|11876.9|11876|11876.9|11876|11874.2|11873.5|463
1631001600000|2021-09-07 08:00:00|11876.8|11875.9|11869|11868.4|11876.9|11876|11868.3|11867.4|689
1631001900000|2021-09-07 08:05:00|11869.2|11868.3|11866.2|11865.6|11870.4|11869.7|11865.1|11864.3|639
1631002200000|2021-09-07 08:10:00|11866.4|11865.5|11867.6|11866.7|11868.2|11867.4|11864.7|11863.9|588
1631002500000|2021-09-07 08:15:00|11867.5|11866.6|11865.7|11865.1|11870.1|11869.4|11865.7|11865.1|522
1631002800000|2021-09-07 08:20:00|11865.8|11865.2|11866.6|11865.7|11867.8|11867.1|11865.6|11865|512
1631003100000|2021-09-07 08:25:00|11866.5|11865.9|11863.8|11862.9|11867.8|11867.1|11862.4|11861.6|507
1631003400000|2021-09-07 08:30:00|11863.9|11863|11863.2|11862.6|11864.1|11863.4|11860|11859.3|586
1631003700000|2021-09-07 08:35:00|11863.1|11862.5|11868.3|11867.7|11868.6|11867.8|11863|11862.3|480
1631004000000|2021-09-07 08:40:00|11868.2|11867.6|11867.3|11866.4|11868.9|11868.2|11865.4|11864.7|467
1631004300000|2021-09-07 08:45:00|11867.4|11866.5|11869.1|11868.5|11869.8|11869.2|11866.6|11866|499
1631004600000|2021-09-07 08:50:00|11869.2|11868.6|11872.9|11872.3|11873.2|11872.5|11868.7|11868|466
1631004900000|2021-09-07 08:55:00|11872.8|11872.2|11876.9|11875.6|11876.9|11876|11871.8|11871.2|485
1631005200000|2021-09-07 09:00:00|11876.8|11875.7|11879.7|11878.8|11880.9|11880.2|11874.8|11873.9|734
1631005500000|2021-09-07 09:05:00|11879.8|11878.9|11878.4|11877.5|11880.4|11879.7|11876.7|11876|681
1631005800000|2021-09-07 09:10:00|11878.2|11877.6|11873.7|11872.8|11878.5|11877.6|11873.4|11872.7|570
1631006100000|2021-09-07 09:15:00|11873.6|11872.7|11875.7|11875.1|11876.7|11875.9|11872.3|11871.6|419
1631006400000|2021-09-07 09:20:00|11875.8|11875.2|11873.2|11872.6|11878.3|11877.6|11872.6|11872|526
1631006700000|2021-09-07 09:25:00|11873.3|11872.4|11876.3|11875.4|11876.5|11875.8|11873.1|11872.3|542
1631007000000|2021-09-07 09:30:00|11875.9|11875.3|11876.3|11875.4|11876.3|11875.6|11873.1|11872.4|511
1631007300000|2021-09-07 09:35:00|11876.4|11875.5|11876.5|11875.9|11879.4|11878.8|11875.1|11874.3|442
1631007600000|2021-09-07 09:40:00|11876.4|11875.8|11877.2|11876.6|11878.6|11878|11875|11874.2|439
1631007900000|2021-09-07 09:45:00|11876.9|11876.3|11875.2|11874.6|11877.9|11877.3|11874.5|11873.9|384
1631008200000|2021-09-07 09:50:00|11875.4|11874.5|11867.8|11867.2|11876.3|11875.6|11866.2|11865.3|708
1631008500000|2021-09-07 09:55:00|11867.7|11867.1|11866.2|11865.3|11868.8|11868|11862.6|11862|667
1631008800000|2021-09-07 10:00:00|11866.1|11865.2|11867.2|11866.3|11871.1|11870.3|11866.1|11865.2|563
1631009100000|2021-09-07 10:05:00|11867.3|11866.4|11865.5|11864.6|11867.7|11867.1|11863.7|11862.8|564
1631009400000|2021-09-07 10:10:00|11865.6|11864.7|11866.8|11865.9|11867|11866.1|11862.7|11861.9|598
1631009700000|2021-09-07 10:15:00|11866.9|11866|11865.9|11865.3|11867.9|11867.2|11863.6|11862.7|496
1631010000000|2021-09-07 10:20:00|11865.8|11865.2|11864.5|11863.6|11866.9|11866.2|11863.1|11862.3|457
1631010300000|2021-09-07 10:25:00|11864.4|11863.5|11864.6|11863.7|11865.3|11864.4|11862.1|11861.4|438
1631010600000|2021-09-07 10:30:00|11864.5|11863.9|11864.7|11863.8|11865|11864.4|11863.2|11862.4|451
1631010900000|2021-09-07 10:35:00|11864.6|11864|11864.2|11863.6|11866.2|11865.5|11862.8|11861.9|514
1631011200000|2021-09-07 10:40:00|11864.3|11863.7|11866.8|11865.9|11866.9|11866.1|11864.1|11863.4|465
1631011500000|2021-09-07 10:45:00|11866.9|11866|11868.2|11867.6|11868.3|11867.7|11866.1|11865.2|417
1631011800000|2021-09-07 10:50:00|11868.1|11867.5|11872.7|11871.8|11873.1|11872.5|11868|11867.2|514
1631012100000|2021-09-07 10:55:00|11872.6|11872|11875|11874.4|11875.7|11875|11872.6|11871.8|494
1631012400000|2021-09-07 11:00:00|11875.1|11874.5|11876.6|11876|11876.7|11876.1|11874.3|11873.6|464
1631012700000|2021-09-07 11:05:00|11876.5|11875.9|11872.1|11871.5|11877.1|11876.5|11871.5|11870.7|576
1631013000000|2021-09-07 11:10:00|11872.2|11871.6|11870.7|11869.8|11874.6|11873.8|11870.2|11869.6|455
1631013300000|2021-09-07 11:15:00|11870.5|11869.9|11870.2|11869.3|11871.9|11871.3|11868.4|11867.6|468
1631013600000|2021-09-07 11:20:00|11870.1|11869.2|11869.1|11868.5|11870.7|11870.1|11868.3|11867.6|502
1631013900000|2021-09-07 11:25:00|11869.3|11868.7|11868.2|11867.6|11869.6|11869|11867|11866.3|538
1631014200000|2021-09-07 11:30:00|11868.4|11867.5|11868.4|11867.5|11869.3|11868.7|11867.8|11867.1|317
1631014500000|2021-09-07 11:35:00|11868.5|11867.8|11869.6|11869|11869.9|11869.3|11866|11865.4|377
1631014800000|2021-09-07 11:40:00|11869.8|11869.2|11865.8|11865.2|11869.9|11869.3|11865.4|11864.8|372
1631015100000|2021-09-07 11:45:00|11865.7|11865.1|11860.8|11860.2|11866.2|11865.4|11860.8|11860.2|533
1631015400000|2021-09-07 11:50:00|11860.7|11860.1|11859.3|11858.7|11861.6|11861|11858.6|11858|458
1631015700000|2021-09-07 11:55:00|11859.2|11858.6|11861.8|11861.2|11862.5|11861.9|11858.4|11857.8|449
1631016000000|2021-09-07 12:00:00|11862|11861.1|11863.3|11862.7|11863.9|11863.1|11860.6|11860|522
1631016300000|2021-09-07 12:05:00|11863.4|11862.5|11862.2|11861.6|11865.6|11864.7|11861.8|11861.1|500
1631016600000|2021-09-07 12:10:00|11862.3|11861.7|11860.3|11859.7|11862.7|11861.9|11858.3|11857.7|496
1631016900000|2021-09-07 12:15:00|11860.1|11859.5|11862.3|11861.4|11862.9|11862.1|11859|11858.4|418
1631017200000|2021-09-07 12:20:00|11862.4|11861.5|11861.3|11860.4|11863.4|11862.7|11861.2|11860.4|401
1631017500000|2021-09-07 12:25:00|11861.4|11860.5|11862.7|11861.8|11863.4|11862.8|11861|11860.4|381
1631017800000|2021-09-07 12:30:00|11862.8|11861.9|11861.3|11860.7|11862.8|11862.1|11860|11859.4|464
1631018100000|2021-09-07 12:35:00|11861.4|11860.8|11863.6|11863|11864.9|11864.1|11861.3|11860.7|479
1631018400000|2021-09-07 12:40:00|11863.5|11862.9|11864.3|11863.7|11864.3|11863.7|11861.3|11860.7|433
1631018700000|2021-09-07 12:45:00|11864.2|11863.6|11858.8|11857.9|11864.2|11863.6|11858.3|11857.7|493
1631019000000|2021-09-07 12:50:00|11858.7|11858.1|11852.8|11851.9|11859.5|11858.7|11850.6|11849.7|799
1631019300000|2021-09-07 12:55:00|11852.6|11852|11850.9|11850.3|11852.7|11852|11849.9|11849.3|726
1631019600000|2021-09-07 13:00:00|11850.8|11850.2|11851.5|11850.9|11853.1|11852.5|11848.1|11847.5|731
1631019900000|2021-09-07 13:05:00|11851.6|11851|11849.6|11849|11852.7|11851.9|11848.7|11848|539
1631020200000|2021-09-07 13:10:00|11849.5|11848.9|11846.7|11845.8|11850.5|11849.8|11846.3|11845.4|603
1631020500000|2021-09-07 13:15:00|11846.6|11845.7|11849.3|11848.7|11850.5|11849.9|11844.8|11843.9|672
1631020800000|2021-09-07 13:20:00|11849.4|11848.8|11844.7|11844.1|11851|11850.2|11844.2|11843.5|631
1631021100000|2021-09-07 13:25:00|11844.8|11844.2|11846.5|11845.9|11846.8|11845.9|11844.2|11843.4|351
1631021400000|2021-09-07 13:30:00|11846.7|11845.8|11856.1|11855.2|11856.5|11855.6|11846.2|11845.6|881
1631021700000|2021-09-07 13:35:00|11855.7|11855.1|11857.8|11856.9|11859.5|11858.6|11855.4|11854.7|817
1631022000000|2021-09-07 13:40:00|11857.9|11857|11855.6|11854.7|11860.9|11860.1|11855.4|11854.6|714
1631022300000|2021-09-07 13:45:00|11855.7|11854.8|11852.5|11851.6|11855.9|11855|11852.2|11851.3|733
1631022600000|2021-09-07 13:50:00|11852.4|11851.5|11855.1|11854.2|11857.3|11856.7|11851.3|11850.6|770
1631022900000|2021-09-07 13:55:00|11855|11854.1|11856.6|11856|11858.9|11858.3|11853.2|11852.4|686
1631023200000|2021-09-07 14:00:00|11856.7|11856.1|11852.2|11851.6|11858.4|11857.7|11851.1|11850.2|831
1631023500000|2021-09-07 14:05:00|11852.1|11851.5|11849.8|11849.2|11853.2|11852.3|11849.7|11849|871
1631023800000|2021-09-07 14:10:00|11849.5|11848.9|11846.5|11845.6|11851.3|11850.7|11846.1|11845.3|842
1631024100000|2021-09-07 14:15:00|11846.6|11845.7|11846.1|11845.2|11847.8|11846.9|11843.1|11842.2|952
1631024400000|2021-09-07 14:20:00|11846|11845.1|11847|11846.4|11847.4|11846.6|11842.8|11841.9|722
1631024700000|2021-09-07 14:25:00|11846.9|11846.3|11841.2|11840.3|11847.1|11846.5|11840.6|11839.9|772
1631025000000|2021-09-07 14:30:00|11840.6|11840|11841.7|11840.8|11842.9|11842|11837.8|11837.1|872
1631025300000|2021-09-07 14:35:00|11841.6|11841|11845.3|11844.4|11845.3|11844.4|11841.2|11840.3|654
1631025600000|2021-09-07 14:40:00|11845.2|11844.3|11851.6|11850.7|11852.4|11851.6|11844.2|11843.3|677
1631025900000|2021-09-07 14:45:00|11851.5|11850.6|11846.9|11846|11851.6|11850.8|11846|11845.2|702
1631026200000|2021-09-07 14:50:00|11847|11846.1|11843.5|11842.9|11848|11847.1|11843.3|11842.6|761
1631026500000|2021-09-07 14:55:00|11843.4|11842.8|11846.7|11846.1|11846.7|11846.1|11843|11842.2|742
1631026800000|2021-09-07 15:00:00|11846.9|11846.3|11847.3|11846.7|11847.9|11847.2|11845|11844.3|591
1631027100000|2021-09-07 15:05:00|11847.4|11846.8|11845|11844.4|11847.4|11846.8|11843.9|11843.2|462
1631027400000|2021-09-07 15:10:00|11845.1|11844.2|11842.1|11841.5|11845.9|11845.3|11841.7|11841|572
1631027700000|2021-09-07 15:15:00|11842.3|11841.4|11842.3|11841.4|11843.2|11842.6|11841.3|11840.7|566
1631028000000|2021-09-07 15:20:00|11842.4|11841.5|11839.9|11839|11842.9|11842.2|11839.6|11838.8|537
1631028300000|2021-09-07 15:25:00|11840.1|11839.3|11839|11838.1|11840.2|11839.5|11838.2|11837.3|439
1631028600000|2021-09-07 15:30:00|11838.8|11838.2|11840.4|11839.5|11841|11840.2|11838.2|11837.4|550
1631028900000|2021-09-07 15:35:00|11840.5|11839.6|11846.3|11845.4|11846.4|11845.6|11840.2|11839.5|580
1631029200000|2021-09-07 15:40:00|11846.2|11845.3|11847.9|11847.3|11848.6|11847.8|11845.8|11844.9|406
1631029500000|2021-09-07 15:45:00|11847.7|11847.1|11849.2|11848.6|11850.6|11850|11847.7|11847.1|379
1631029800000|2021-09-07 15:50:00|11849.3|11848.4|11848.7|11847.8|11850|11849.2|11847.8|11846.9|394
1631030100000|2021-09-07 15:55:00|11848.8|11847.9|11849|11848.4|11850|11849.2|11848.3|11847.5|392
1631030400000|2021-09-07 16:00:00|11849.2|11848.3|11846.4|11845.8|11849.7|11849|11846.4|11845.8|498
1631030700000|2021-09-07 16:05:00|11846.2|11845.5|11846.7|11846.1|11847.4|11846.6|11845.1|11844.5|381
1631031000000|2021-09-07 16:10:00|11846.8|11846.2|11844|11843.4|11846.8|11846.2|11842.8|11842.2|417
1631031300000|2021-09-07 16:15:00|11844.2|11843.3|11848.8|11847.9|11849.5|11848.7|11844|11843.1|332
1631031600000|2021-09-07 16:20:00|11848.7|11847.8|11850|11849.4|11850.2|11849.5|11848|11847.3|401
1631031900000|2021-09-07 16:25:00|11849.9|11849.3|11846.4|11845.8|11850|11849.4|11846.3|11845.7|305
1631032200000|2021-09-07 16:30:00|11846.5|11845.9|11847.2|11846.6|11848.7|11848|11845.3|11844.7|312
1631032500000|2021-09-07 16:35:00|11847.1|11846.5|11847.6|11847|11848.7|11847.9|11846.2|11845.5|364
1631032800000|2021-09-07 16:40:00|11847.8|11846.9|11849.1|11848.2|11849.2|11848.4|11846.7|11846.1|296
1631033100000|2021-09-07 16:45:00|11849|11848.4|11847.7|11847.1|11849.6|11848.8|11847.4|11846.8|351
1631033400000|2021-09-07 16:50:00|11847.6|11847|11846.4|11845.8|11847.9|11847.3|11845.9|11845.1|270
1631033700000|2021-09-07 16:55:00|11846.3|11845.7|11845.8|11845.2|11846.5|11845.8|11844.6|11843.8|308
1631034000000|2021-09-07 17:00:00|11845.7|11845.1|11849.3|11848.7|11849.7|11848.9|11845.2|11844.5|438
1631034300000|2021-09-07 17:05:00|11849.6|11848.9|11847.6|11847|11850.1|11849.2|11847.4|11846.7|305
1631034600000|2021-09-07 17:10:00|11847.5|11846.9|11848.6|11847.7|11849|11848.2|11847.5|11846.8|280
1631034900000|2021-09-07 17:15:00|11848.4|11847.8|11848.9|11848.3|11849.4|11848.8|11847.4|11846.8|270
1631035200000|2021-09-07 17:20:00|11849|11848.1|11847.6|11846.7|11849.5|11848.7|11846.6|11845.9|220
1631035500000|2021-09-07 17:25:00|11847.4|11846.8|11844.3|11843.4|11847.8|11847.1|11844|11843.3|303
1631035800000|2021-09-07 17:30:00|11844.5|11843.6|11844.4|11843.5|11845.2|11844.5|11843.4|11842.5|315
1631036100000|2021-09-07 17:35:00|11844.5|11843.6|11845.1|11844.5|11846.2|11845.5|11844.3|11843.4|351
1631036400000|2021-09-07 17:40:00|11845|11844.4|11848.8|11848.2|11849.2|11848.4|11845|11844.4|247
1631036700000|2021-09-07 17:45:00|11848.7|11848.1|11850.6|11850|11850.8|11850|11848|11847.4|250
1631037000000|2021-09-07 17:50:00|11850.5|11849.9|11850.9|11850|11852.5|11851.9|11850.5|11849.8|345
1631037300000|2021-09-07 17:55:00|11850.8|11849.9|11849.6|11848.7|11851.5|11850.7|11849.4|11848.7|236
1631037600000|2021-09-07 18:00:00|11849.5|11848.9|11851.5|11850.6|11852.3|11851.4|11849.4|11848.8|265
1631037900000|2021-09-07 18:05:00|11851.6|11850.7|11852|11851.1|11853.7|11853|11851.4|11850.6|302
1631038200000|2021-09-07 18:10:00|11852.1|11851.2|11852.2|11851.6|11853.3|11852.5|11851.7|11850.9|366
1631038500000|2021-09-07 18:15:00|11852.3|11851.4|11848.7|11848.1|11852.6|11851.8|11848.7|11848.1|344
1631038800000|2021-09-07 18:20:00|11848.8|11848.2|11850.4|11849.8|11850.6|11849.8|11848.5|11847.8|283
1631039100000|2021-09-07 18:25:00|11850.5|11849.9|11853.4|11852.8|11853.4|11852.8|11850.4|11849.8|268
1631039400000|2021-09-07 18:30:00|11853.5|11852.6|11853.3|11852.7|11853.7|11853.1|11852.4|11851.7|229
1631039700000|2021-09-07 18:35:00|11853.2|11852.6|11849.2|11848.6|11853.3|11852.7|11849.2|11848.5|239
1631040000000|2021-09-07 18:40:00|11849.3|11848.7|11850.3|11849.7|11850.4|11849.7|11848.5|11847.9|146
1631040300000|2021-09-07 18:45:00|11850.2|11849.6|11849.8|11849.2|11850.4|11849.8|11849.3|11848.7|172
1631040600000|2021-09-07 18:50:00|11849.9|11849.3|11848.1|11847.5|11850|11849.3|11848|11847.3|241
1631040900000|2021-09-07 18:55:00|11848.2|11847.6|11846|11845.4|11848.3|11847.7|11845.9|11845.3|254
1631041200000|2021-09-07 19:00:00|11846.1|11845.5|11845.7|11844.8|11846.8|11846.1|11845|11844.1|298
1631041500000|2021-09-07 19:05:00|11845.5|11844.6|11845.3|11844.7|11846.6|11846|11845.2|11844.5|240
1631041800000|2021-09-07 19:10:00|11845.4|11844.5|11845.5|11844.9|11845.6|11845|11844.4|11843.6|218
1631042100000|2021-09-07 19:15:00|11845.4|11844.8|11845.2|11844.3|11846.2|11845.3|11844.2|11843.5|186
1631042400000|2021-09-07 19:20:00|11845.1|11844.2|11845|11844.1|11845.5|11844.6|11844.4|11843.5|106
1631042700000|2021-09-07 19:25:00|11844.9|11844|11843.2|11842.3|11845|11844.1|11843|11842.2|229
1631043000000|2021-09-07 19:30:00|11843|11842.4|11842.5|11841.6|11843.5|11842.7|11841.9|11841.1|301
1631043300000|2021-09-07 19:35:00|11842.4|11841.5|11840.6|11840|11842.5|11841.6|11840.5|11839.9|283
1631043600000|2021-09-07 19:40:00|11840.5|11839.9|11842|11841.4|11842.2|11841.4|11839.4|11838.8|244
1631043900000|2021-09-07 19:45:00|11841.9|11841.3|11841.6|11840.7|11843.6|11842.9|11840.8|11840|232
1631044200000|2021-09-07 19:50:00|11841.4|11840.8|11841.5|11840.6|11842.6|11841.7|11840.3|11839.5|230
1631044500000|2021-09-07 19:55:00|11841.4|11840.5|11840.3|11839.4|11841.6|11840.7|11838.4|11837.8|387
1631044800000|2021-09-07 20:00:00|11840.1|11839.2|11840.6|11839.7|11842.2|11841.3|11839.7|11838.9|253
1631045100000|2021-09-07 20:05:00|11840.5|11839.6|11840.3|11839.7|11841.1|11840.3|11840|11839.2|89
1631045400000|2021-09-07 20:10:00|11840.5|11839.6|11841.7|11841.1|11842.3|11841.6|11840.1|11839.3|96
1631045700000|2021-09-07 20:15:00|11841.8|11840.9|11840.9|11840|11842.3|11841.4|11840.7|11839.8|117
1631046000000|2021-09-07 20:20:00|11841|11840.1|11841.2|11840.6|11841.4|11840.7|11840.6|11839.9|96
1631046300000|2021-09-07 20:25:00|11841.3|11840.7|11841.6|11841|11842.1|11841.4|11840.2|11839.5|131
1631046600000|2021-09-07 20:30:00|11841.7|11841.1|11841.8|11840.9|11842.1|11841.4|11840.8|11840.1|123
1631046900000|2021-09-07 20:35:00|11841.9|11841|11842|11841.1|11842|11841.2|11841.2|11840.5|109
1631047200000|2021-09-07 20:40:00|11841.9|11841|11842.1|11841.2|11842.6|11841.7|11841.4|11840.6|113
1631047500000|2021-09-07 20:45:00|11842|11841.1|11842.7|11841.8|11843|11842.1|11841.4|11840.5|156
1631047800000|2021-09-07 20:50:00|11842.6|11841.7|11842.8|11841.9|11842.9|11842|11841.7|11840.8|163
1631048100000|2021-09-07 20:55:00|11842.7|11841.8|11842.6|11840|11843.5|11841.9|11841.6|11839.6|263
1631048400000|2021-09-07 21:00:00|11843.4|11840.9|11843.9|11837.6|11844.9|11841.4|11842.5|11836.4|63
1631048700000|2021-09-07 21:05:00|11842.7|11834.8|11844.2|11839.7|11845|11840.5|11842.2|11833.8|173
1631049000000|2021-09-07 21:10:00|11844.1|11839.9|11847.6|11841.4|11849.7|11842.2|11844|11838.4|271
1631049300000|2021-09-07 21:15:00|11847.7|11841.2|11848|11841.7|11849.1|11843|11846.4|11840.3|290
1631049600000|2021-09-07 21:20:00|11848.1|11841.9|11847.1|11843.4|11848.9|11843.6|11846.5|11840.2|370
1631049900000|2021-09-07 21:25:00|11847|11843.5|11847.1|11843.8|11847.5|11843.8|11846.3|11842.8|192
1631050200000|2021-09-07 21:30:00|11847|11843.7|11846.3|11844.5|11847.8|11845.1|11845.6|11842.6|435
1631050500000|2021-09-07 21:35:00|11846.2|11844.4|11846.2|11844.7|11846.7|11844.9|11845.8|11841.9|202
1631050800000|2021-09-07 21:40:00|11846.3|11844.4|11846|11844.5|11846.7|11844.8|11845.6|11844|137
1631051100000|2021-09-07 21:45:00|11846.1|11844.6|11846|11844.4|11846.5|11845.1|11845.5|11844|130
1631051400000|2021-09-07 21:50:00|11845.9|11844.3|11846|11840.2|11846.9|11844.9|11845.6|11837.4|184
1631051700000|2021-09-07 21:55:00|11846.4|11840.4|11846.6|11844.2|11847.1|11844.3|11845.3|11838|409
1631052000000|2021-09-07 22:00:00|11846.5|11844|11845.5|11842.9|11846.6|11844.2|11844.4|11837.9|666
1631052300000|2021-09-07 22:05:00|11845.4|11843.1|11845.3|11844|11845.9|11844.2|11845.1|11842.6|266
1631052600000|2021-09-07 22:10:00|11845.4|11844.1|11845.5|11843.9|11846|11844.5|11844.8|11843.1|364
1631052900000|2021-09-07 22:15:00|11845.6|11844|11845.2|11844.3|11845.8|11844.9|11844.6|11843.7|205
1631053200000|2021-09-07 22:20:00|11845.1|11844.2|11844.6|11843.7|11845.7|11844.8|11844.4|11843.3|153
1631053500000|2021-09-07 22:25:00|11844.7|11843.8|11844.7|11843.5|11845|11844|11844.4|11843.5|138
1631053800000|2021-09-07 22:30:00|11844.6|11843.7|11844.3|11843.4|11844.7|11843.8|11843.8|11842.9|105
1631054100000|2021-09-07 22:35:00|11844.2|11843.3|11843.9|11843|11844.7|11843.8|11843.8|11842.9|107
1631054400000|2021-09-07 22:40:00|11844|11843.1|11845.5|11844.6|11845.6|11844.7|11843.9|11843|78
1631054700000|2021-09-07 22:45:00|11845.4|11844.5|11844.9|11844|11845.5|11844.6|11844.3|11843.4|52
1631055000000|2021-09-07 22:50:00|11844.7|11843.8|11844.6|11843.7|11845|11844.1|11844.5|11843.6|39
1631055300000|2021-09-07 22:55:00|11844.5|11843.6|11844.6|11843.7|11844.6|11843.7|11844.4|11843.5|50
1631055600000|2021-09-07 23:00:00|11844.8|11843.9|11844|11843.1|11844.8|11843.9|11843.8|11843.1|77
1631055900000|2021-09-07 23:05:00|11844.1|11843.2|11843.1|11842.2|11844.1|11843.2|11842.6|11841.7|100
1631056200000|2021-09-07 23:10:00|11843|11842.1|11842.6|11841.7|11843.1|11842.2|11842.1|11841.2|55
1631056500000|2021-09-07 23:15:00|11842.7|11841.8|11843.1|11842.2|11843.1|11842.3|11842.6|11841.7|45
1631056800000|2021-09-07 23:20:00|11843.2|11842.3|11843.7|11842.8|11843.8|11842.9|11842.6|11841.7|43
1631057100000|2021-09-07 23:25:00|11843.8|11842.9|11843|11842.1|11843.8|11842.9|11842.6|11841.7|104
1631057400000|2021-09-07 23:30:00|11843.1|11842.2|11843.1|11842.2|11843.3|11842.6|11842.9|11842.1|45
1631057700000|2021-09-07 23:35:00|11843.2|11842.3|11843.1|11842.2|11843.2|11842.4|11842.8|11842.1|28
1631058000000|2021-09-07 23:40:00|11843|11842.1|11842.6|11841.7|11843.1|11842.2|11842.2|11841.3|81
1631058300000|2021-09-07 23:45:00|11842.4|11841.8|11843.1|11842.2|11843.2|11842.5|11842.4|11841.7|58
1631058600000|2021-09-07 23:50:00|11843.2|11842.3|11843.7|11842.8|11843.8|11843|11842.7|11841.8|116
1631058900000|2021-09-07 23:55:00|11843.6|11842.7|11843.5|11842.6|11844.2|11843.4|11843|11842.2|92
1631059200000|2021-09-08 00:00:00|11843.3|11842.7|11843|11842.1|11844.1|11843.3|11842.3|11841.6|224
1631059500000|2021-09-08 00:05:00|11842.5|11841.9|11843|11842.1|11843.5|11842.8|11841.7|11840.9|196
1631059800000|2021-09-08 00:10:00|11843.1|11842.2|11842.1|11841.2|11843.4|11842.6|11840.9|11840|151
1631060100000|2021-09-08 00:15:00|11841.9|11841.3|11842.2|11841.3|11842.6|11841.9|11841.8|11841|137
1631060400000|2021-09-08 00:20:00|11842.1|11841.2|11843.6|11842.7|11843.7|11843|11841.8|11841.1|134
1631060700000|2021-09-08 00:25:00|11843.3|11842.6|11842.5|11841.9|11844|11843.1|11842.2|11841.5|124
1631061000000|2021-09-08 00:30:00|11842.7|11841.8|11844.6|11843.7|11844.6|11844|11842.7|11841.8|149
1631061300000|2021-09-08 00:35:00|11844.9|11844.3|11845.2|11844.6|11846.1|11845.3|11844.3|11843.5|217
1631061600000|2021-09-08 00:40:00|11845.3|11844.4|11846.9|11846.3|11847.2|11846.5|11845.1|11844.4|135
1631061900000|2021-09-08 00:45:00|11847.1|11846.2|11846.5|11845.9|11847.6|11846.9|11846.5|11845.7|155
1631062200000|2021-09-08 00:50:00|11846.7|11845.8|11847.5|11846.6|11848.5|11847.7|11846.5|11845.7|182
1631062500000|2021-09-08 00:55:00|11847.6|11846.7|11848.6|11847.7|11848.6|11848|11847.3|11846.6|173
1631062800000|2021-09-08 01:00:00|11848.5|11847.6|11847.6|11846.7|11848.6|11847.7|11846.9|11846.1|169
1631063100000|2021-09-08 01:05:00|11847.5|11846.6|11847|11846.4|11848.2|11847.3|11846.2|11845.5|208
1631063400000|2021-09-08 01:10:00|11846.8|11846.1|11847|11846.1|11847.2|11846.5|11846.3|11845.6|127
1631063700000|2021-09-08 01:15:00|11846.9|11846|11847|11846.1|11847.9|11847|11846|11845.1|211
1631064000000|2021-09-08 01:20:00|11847.1|11846.2|11847.6|11846.7|11848.1|11847.3|11846.9|11846.1|167
1631064300000|2021-09-08 01:25:00|11847.5|11846.6|11847.5|11846.6|11848|11847.2|11846.5|11845.6|180
1631064600000|2021-09-08 01:30:00|11847.4|11846.8|11848.2|11847.3|11848.3|11847.6|11847|11846.2|217
1631064900000|2021-09-08 01:35:00|11848.3|11847.4|11849.1|11848.2|11849.1|11848.4|11847.1|11846.4|149
1631065200000|2021-09-08 01:40:00|11849|11848.1|11851.6|11850.7|11851.6|11850.8|11848.9|11848.1|189
1631065500000|2021-09-08 01:45:00|11851.5|11850.6|11850.5|11849.6|11851.7|11850.9|11850.1|11849.4|210
1631065800000|2021-09-08 01:50:00|11850.4|11849.8|11848.2|11847.6|11850.6|11849.9|11848|11847.2|170
1631066100000|2021-09-08 01:55:00|11848.4|11847.5|11847.8|11847.2|11849.3|11848.7|11847.8|11847|247
1631066400000|2021-09-08 02:00:00|11847.9|11847.3|11848.2|11847.3|11848.7|11848|11847.9|11847.1|221
1631066700000|2021-09-08 02:05:00|11848|11847.4|11847|11846.1|11848.6|11847.8|11846.3|11845.6|212
1631067000000|2021-09-08 02:10:00|11846.9|11846.3|11847.8|11847.2|11848.1|11847.4|11846.7|11845.8|105
1631067300000|2021-09-08 02:15:00|11847.9|11847.3|11847.8|11847.2|11848.2|11847.5|11847.4|11846.6|112
1631067600000|2021-09-08 02:20:00|11848|11847.1|11847|11846.1|11848.1|11847.4|11846.3|11845.6|168
1631067900000|2021-09-08 02:25:00|11846.9|11846|11847.4|11846.8|11848.2|11847.3|11846.8|11846|127
1631068200000|2021-09-08 02:30:00|11847.5|11846.9|11846.9|11846.3|11847.5|11846.9|11846.4|11845.8|134
1631068500000|2021-09-08 02:35:00|11846.8|11846.2|11846.9|11846.3|11847.3|11846.5|11845.8|11845.1|121
1631068800000|2021-09-08 02:40:00|11847|11846.4|11847.3|11846.7|11847.6|11846.9|11846.4|11845.7|125
1631069100000|2021-09-08 02:45:00|11847.2|11846.4|11847.5|11846.9|11848.1|11847.3|11847.2|11846.4|143
1631069400000|2021-09-08 02:50:00|11847.4|11846.8|11846.3|11845.7|11847.8|11847|11846.2|11845.5|154
1631069700000|2021-09-08 02:55:00|11846.2|11845.6|11845.3|11844.7|11846.7|11846|11844.8|11844.1|174
1631070000000|2021-09-08 03:00:00|11845.2|11844.6|11845.3|11844.7|11846.1|11845.3|11844.9|11844.3|135
1631070300000|2021-09-08 03:05:00|11845.2|11844.6|11845.4|11844.5|11846.1|11845.3|11844.9|11844.3|119
1631070600000|2021-09-08 03:10:00|11845.2|11844.6|11845.5|11844.6|11846.2|11845.5|11844.7|11844|177
1631070900000|2021-09-08 03:15:00|11845.3|11844.7|11843.5|11842.9|11845.8|11845.1|11842.8|11842.1|217
1631071200000|2021-09-08 03:20:00|11843.6|11843|11842|11841.1|11843.7|11843.1|11841.2|11840.5|310
1631071500000|2021-09-08 03:25:00|11841.9|11841.4|11842.7|11841.8|11843|11842.2|11841.8|11841.1|215
1631071800000|2021-09-08 03:30:00|11842.6|11841.7|11842.6|11841.7|11842.9|11842.1|11842.2|11841.3|171
1631072100000|2021-09-08 03:35:00|11842.5|11841.6|11842|11841.1|11843.3|11842.4|11841.3|11840.6|225
1631072400000|2021-09-08 03:40:00|11842.1|11841.2|11841.5|11840.6|11842.5|11841.9|11841.2|11840.3|206
1631072700000|2021-09-08 03:45:00|11841.6|11840.7|11842.5|11841.6|11842.8|11842.2|11841.5|11840.6|208
1631073000000|2021-09-08 03:50:00|11842.3|11841.7|11842.4|11841.8|11842.7|11841.9|11842.1|11841.5|91
1631073300000|2021-09-08 03:55:00|11842.5|11841.9|11842.5|11841.9|11843.7|11842.8|11842.2|11841.5|157
1631073600000|2021-09-08 04:00:00|11842.6|11841.7|11842.4|11841.5|11843.2|11842.4|11842|11841.3|152
1631073900000|2021-09-08 04:05:00|11842.3|11841.4|11843.5|11842.6|11843.7|11842.9|11842.3|11841.4|157
1631074200000|2021-09-08 04:10:00|11843.3|11842.7|11842.9|11842|11844|11843.3|11842.7|11841.9|121
1631074500000|2021-09-08 04:15:00|11842.8|11841.9|11842.5|11841.6|11843.1|11842.2|11842.3|11841.6|139
1631074800000|2021-09-08 04:20:00|11842.4|11841.8|11842.8|11842.2|11843.1|11842.5|11841.9|11841.1|144
1631075100000|2021-09-08 04:25:00|11842.9|11842|11842.1|11841.5|11843.1|11842.3|11841.7|11840.9|109
1631075400000|2021-09-08 04:30:00|11842.3|11841.4|11842.6|11841.7|11842.7|11842|11842|11841.2|138
1631075700000|2021-09-08 04:35:00|11842.5|11841.6|11843.2|11842.3|11843.7|11843|11842.5|11841.6|102
1631076000000|2021-09-08 04:40:00|11843|11842.4|11844.1|11843.2|11844.1|11843.3|11842.2|11841.5|142
1631076300000|2021-09-08 04:45:00|11844|11843.1|11842.3|11841.4|11844.2|11843.4|11841.8|11841.1|137
1631076600000|2021-09-08 04:50:00|11842.2|11841.6|11841.8|11841.2|11842.6|11841.7|11841.8|11841.1|97
1631076900000|2021-09-08 04:55:00|11841.9|11841.3|11844|11843.4|11844.2|11843.4|11841.9|11841.2|159
1631077200000|2021-09-08 05:00:00|11844.1|11843.5|11843.4|11842.5|11844.2|11843.5|11842.7|11841.8|173
1631077500000|2021-09-08 05:05:00|11843.1|11842.3|11841.1|11840.2|11843.3|11842.5|11840.2|11839.5|197
1631077800000|2021-09-08 05:10:00|11841|11840.1|11840.6|11839.7|11841.4|11840.7|11839.9|11839.2|212
1631078100000|2021-09-08 05:15:00|11840.5|11839.6|11840|11839.1|11841.4|11840.7|11839.5|11838.7|205
1631078400000|2021-09-08 05:20:00|11840.1|11839.2|11840.7|11839.8|11841.7|11841.1|11840|11839.1|240
1631078700000|2021-09-08 05:25:00|11840.9|11840|11841.6|11840.7|11842|11841.1|11840.8|11840|179
1631079000000|2021-09-08 05:30:00|11841.5|11840.9|11839|11838.1|11841.5|11840.9|11838|11837.1|225
1631079300000|2021-09-08 05:35:00|11838.8|11838.2|11838.8|11837.9|11839.3|11838.4|11838.4|11837.5|154
1631079600000|2021-09-08 05:40:00|11838.9|11838|11836.9|11836|11838.9|11838|11836.5|11835.7|194
1631079900000|2021-09-08 05:45:00|11837|11836.1|11836.9|11836|11837.5|11836.8|11836.3|11835.5|199
1631080200000|2021-09-08 05:50:00|11837|11836.1|11836.3|11835.4|11837.5|11836.6|11835.7|11835|192
1631080500000|2021-09-08 05:55:00|11836.2|11835.6|11837.1|11836.2|11837.3|11836.7|11835.5|11834.9|240
1631080800000|2021-09-08 06:00:00|11837|11836.1|11834.6|11833.7|11838.7|11838|11834|11833.3|492
1631081100000|2021-09-08 06:05:00|11834.5|11833.6|11834.8|11834.2|11835.1|11834.4|11833.1|11832.3|397
1631081400000|2021-09-08 06:10:00|11834.7|11833.9|11833.5|11832.6|11835|11834.4|11832.9|11832.1|354
1631081700000|2021-09-08 06:15:00|11833.8|11832.9|11833.4|11832.8|11834|11833.2|11832.2|11831.5|415
1631082000000|2021-09-08 06:20:00|11833.6|11833|11831.3|11830.7|11833.7|11833.1|11830.7|11830|435
1631082300000|2021-09-08 06:25:00|11831.4|11830.8|11832.5|11831.9|11834.1|11833.3|11830.4|11829.8|431
1631082600000|2021-09-08 06:30:00|11832.4|11831.6|11834.1|11833.5|11834.2|11833.5|11828.9|11828.1|535
1631082900000|2021-09-08 06:35:00|11834.2|11833.6|11834.3|11833.4|11835.4|11834.8|11833.5|11832.7|395
1631083200000|2021-09-08 06:40:00|11834.2|11833.3|11836.8|11835.9|11836.9|11836.1|11833.4|11832.7|508
1631083500000|2021-09-08 06:45:00|11836.6|11836|11834.2|11833.3|11837.4|11836.8|11833.5|11832.8|418
1631083800000|2021-09-08 06:50:00|11834.3|11833.4|11834.1|11833.2|11836.5|11835.7|11833.5|11832.7|372
1631084100000|2021-09-08 06:55:00|11834.2|11833.3|11833.9|11833|11836.9|11836.3|11833|11832.1|476
1631084400000|2021-09-08 07:00:00|11833.7|11832.8|11836.4|11835.8|11836.6|11835.9|11832.3|11831.4|742
1631084700000|2021-09-08 07:05:00|11836.3|11835.7|11841.7|11841.1|11842.3|11841.5|11836.3|11835.7|760
1631085000000|2021-09-08 07:10:00|11842|11841.4|11837.7|11836.8|11842.8|11842|11837.1|11836.4|697
1631085300000|2021-09-08 07:15:00|11837.6|11836.7|11840.4|11839.8|11842.7|11842.1|11836.9|11836.1|647
1631085600000|2021-09-08 07:20:00|11840.3|11839.7|11840.3|11839.7|11843.4|11842.6|11839.4|11838.6|677
1631085900000|2021-09-08 07:25:00|11840.1|11839.5|11841.3|11840.4|11843.1|11842.4|11839.1|11838.4|560
1631086200000|2021-09-08 07:30:00|11841.2|11840.6|11842.8|11842.2|11843.6|11842.7|11840|11839.4|521
1631086500000|2021-09-08 07:35:00|11842.9|11842.3|11841.5|11840.6|11843.9|11843.3|11839.7|11839.1|514
1631086800000|2021-09-08 07:40:00|11841.4|11840.5|11840.4|11839.8|11845.3|11844.7|11839.6|11838.8|508
1631087100000|2021-09-08 07:45:00|11840.5|11839.9|11834.1|11833.5|11840.9|11840.3|11833.6|11832.9|565
1631087400000|2021-09-08 07:50:00|11834|11833.4|11834.2|11833.3|11835.6|11835|11832.2|11831.4|589
1631087700000|2021-09-08 07:55:00|11834.1|11833.2|11831|11830.1|11834.6|11833.8|11830.9|11830|499
1631088000000|2021-09-08 08:00:00|11831.1|11830.2|11829.2|11828.6|11831.2|11830.3|11827.3|11826.6|569
1631088300000|2021-09-08 08:05:00|11829.3|11828.7|11827.5|11826.6|11829.8|11829.2|11826.4|11825.6|597
1631088600000|2021-09-08 08:10:00|11827.3|11826.7|11828.6|11828|11830.1|11829.4|11825.5|11824.7|566
1631088900000|2021-09-08 08:15:00|11828.7|11828.1|11827.1|11826.2|11829.7|11829|11826.2|11825.6|552
1631089200000|2021-09-08 08:20:00|11827.2|11826.3|11821.6|11821|11827.2|11826.3|11819.3|11818.4|805
1631089500000|2021-09-08 08:25:00|11821.8|11820.9|11820.9|11820.3|11824.2|11823.5|11820.5|11819.7|697
1631089800000|2021-09-08 08:30:00|11821|11820.4|11818.5|11817.9|11822|11821.3|11818.2|11817.3|650
1631090100000|2021-09-08 08:35:00|11818.7|11817.8|11824.9|11824|11825|11824.1|11817.7|11816.9|612
1631090400000|2021-09-08 08:40:00|11825|11824.1|11820.4|11819.5|11827.6|11826.9|11820.1|11819.2|697
1631090700000|2021-09-08 08:45:00|11820.3|11819.7|11818.9|11818|11821|11820.2|11816.4|11815.7|624
1631091000000|2021-09-08 08:50:00|11819|11818.1|11822.3|11821.7|11822.6|11821.9|11818.7|11818|454
1631091300000|2021-09-08 08:55:00|11822.4|11821.8|11822|11821.1|11824.1|11823.4|11820.6|11820|538
1631091600000|2021-09-08 09:00:00|11822.1|11821.2|11827.1|11826.2|11827.4|11826.7|11821.8|11820.9|560
1631091900000|2021-09-08 09:05:00|11827|11826.1|11825.3|11824.4|11827.4|11826.5|11825.1|11824.4|474
1631092200000|2021-09-08 09:10:00|11825.5|11824.6|11819.2|11818.6|11825.5|11824.6|11818.4|11817.7|535
1631092500000|2021-09-08 09:15:00|11819.3|11818.7|11817.9|11817.3|11820.6|11819.9|11816.5|11815.9|399
1631092800000|2021-09-08 09:20:00|11818|11817.4|11818.9|11818.3|11819|11818.3|11817.1|11816.5|423
1631093100000|2021-09-08 09:25:00|11819.2|11818.6|11819.9|11819.3|11820.8|11820|11818.9|11818.2|393
1631093400000|2021-09-08 09:30:00|11820|11819.4|11819.1|11818.2|11820.2|11819.4|11816.9|11816.2|420
1631093700000|2021-09-08 09:35:00|11819|11818.4|11819.1|11818.5|11819.4|11818.7|11817.4|11816.7|394
1631094000000|2021-09-08 09:40:00|11819.2|11818.6|11817.5|11816.9|11819.5|11818.9|11817.4|11816.8|301
1631094300000|2021-09-08 09:45:00|11817.6|11817|11817.1|11816.2|11818.9|11818.2|11815.4|11814.8|348
1631094600000|2021-09-08 09:50:00|11817.2|11816.5|11814.4|11813.8|11817.3|11816.6|11813.2|11812.4|405
1631094900000|2021-09-08 09:55:00|11814.3|11813.7|11815.7|11815.1|11815.9|11815.3|11812.9|11812.2|355
1631095200000|2021-09-08 10:00:00|11815.5|11814.9|11815.1|11814.5|11815.7|11815.1|11814.2|11813.6|397
1631095500000|2021-09-08 10:05:00|11814.9|11814.3|11814|11813.4|11816.3|11815.7|11813.9|11813.2|355
1631095800000|2021-09-08 10:10:00|11813.9|11813.3|11815.3|11814.4|11816.3|11815.6|11812.5|11811.7|453
1631096100000|2021-09-08 10:15:00|11815.4|11814.5|11814.3|11813.7|11815.4|11814.7|11813.8|11813.2|288
1631096400000|2021-09-08 10:20:00|11814.2|11813.6|11818.6|11817.7|11818.7|11817.8|11813.6|11813|380
1631096700000|2021-09-08 10:25:00|11818.4|11817.8|11821.3|11820.7|11821.7|11821.1|11818.1|11817.3|427
1631097000000|2021-09-08 10:30:00|11821.5|11820.6|11819.5|11818.9|11822.7|11822|11817.8|11817.2|444
1631097300000|2021-09-08 10:35:00|11819.6|11819|11819.9|11819|11821.3|11820.5|11818.9|11818.1|347
1631097600000|2021-09-08 10:40:00|11819.8|11819.2|11819.8|11819.2|11820.2|11819.5|11818.5|11817.7|295
1631097900000|2021-09-08 10:45:00|11819.9|11819.3|11816.9|11816.3|11819.9|11819.3|11815.8|11815.2|380
1631098200000|2021-09-08 10:50:00|11817|11816.4|11817.1|11816.2|11817.6|11816.9|11815.5|11814.8|360
1631098500000|2021-09-08 10:55:00|11816.9|11816.3|11817.8|11817.2|11818.3|11817.5|11816.3|11815.7|352
1631098800000|2021-09-08 11:00:00|11817.9|11817.3|11819.9|11819|11821.1|11820.5|11816.2|11815.5|392
1631099100000|2021-09-08 11:05:00|11819.7|11819.1|11820.5|11819.9|11821.3|11820.7|11818.6|11818|243
1631099400000|2021-09-08 11:10:00|11820.7|11820.1|11821.8|11821.2|11821.9|11821.3|11818.8|11817.9|266
1631099700000|2021-09-08 11:15:00|11821.7|11821.1|11819.6|11819|11821.9|11821.2|11819.5|11818.7|296
1631100000000|2021-09-08 11:20:00|11819.9|11819.3|11820.8|11820.2|11821.2|11820.5|11818.4|11817.8|264
1631100300000|2021-09-08 11:25:00|11820.7|11820.1|11820.9|11820.3|11822.2|11821.6|11819.8|11819.1|323
1631100600000|2021-09-08 11:30:00|11821|11820.4|11821.2|11820.3|11821.2|11820.5|11818.8|11818.2|243
1631100900000|2021-09-08 11:35:00|11821.1|11820.6|11823.5|11822.9|11824.1|11823.5|11820.8|11820.2|326
1631101200000|2021-09-08 11:40:00|11823.6|11823|11821.2|11820.6|11824.4|11823.8|11820.6|11820|292
1631101500000|2021-09-08 11:45:00|11821.3|11820.7|11822.5|11821.9|11823.2|11822.6|11821.1|11820.4|284
1631101800000|2021-09-08 11:50:00|11822.4|11821.8|11824|11823.1|11825.3|11824.7|11822.4|11821.8|326
1631102100000|2021-09-08 11:55:00|11823.8|11823.2|11822.8|11822.2|11823.8|11823.2|11819.7|11818.9|696
1631102400000|2021-09-08 12:00:00|11822.9|11822.3|11826.9|11826.3|11827.3|11826.7|11822|11821.4|459
1631102700000|2021-09-08 12:05:00|11827|11826.4|11824.7|11823.8|11827|11826.4|11823.2|11822.5|530
1631103000000|2021-09-08 12:10:00|11824.6|11824|11827.4|11826.8|11828.2|11827.6|11824.1|11823.5|521
1631103300000|2021-09-08 12:15:00|11827.6|11827|11824.4|11823.8|11827.6|11827|11823|11822.4|594
1631103600000|2021-09-08 12:20:00|11824.5|11823.9|11827.9|11827.3|11828.1|11827.4|11822.7|11822.1|586
1631103900000|2021-09-08 12:25:00|11827.6|11827|11827.9|11827.3|11828.7|11827.9|11825.3|11824.5|607
1631104200000|2021-09-08 12:30:00|11827.8|11827.2|11826.9|11826.3|11829.4|11828.8|11825.8|11825.2|615
1631104500000|2021-09-08 12:35:00|11826.8|11826.2|11828.4|11827.8|11829|11828.4|11825.6|11825|412
1631104800000|2021-09-08 12:40:00|11828.6|11827.7|11828.6|11828|11829|11828.4|11826.6|11826|366
1631105100000|2021-09-08 12:45:00|11828.5|11827.9|11829.6|11829|11829.9|11829.3|11827.4|11826.6|363
1631105400000|2021-09-08 12:50:00|11829.7|11829.1|11823.7|11823.1|11829.8|11829.2|11823.5|11822.9|438
1631105700000|2021-09-08 12:55:00|11823.6|11823|11821.5|11820.9|11826.3|11825.6|11821.4|11820.8|546
1631106000000|2021-09-08 13:00:00|11821.6|11820.7|11821.7|11821.1|11823.1|11822.3|11818.5|11817.9|562
1631106300000|2021-09-08 13:05:00|11821.6|11821|11816.5|11815.9|11822|11821.4|11816.1|11815.3|543
1631106600000|2021-09-08 13:10:00|11816.6|11816|11817.1|11816.5|11818.9|11818.2|11816.5|11815.9|565
1631106900000|2021-09-08 13:15:00|11817.2|11816.6|11815.4|11814.8|11817.3|11816.7|11814.4|11813.7|472
1631107200000|2021-09-08 13:20:00|11815.5|11814.9|11813.7|11812.8|11816.2|11815.4|11813.5|11812.8|437
1631107500000|2021-09-08 13:25:00|11813.6|11813.1|11814.8|11813.9|11815.3|11814.7|11811.3|11810.7|592
1631107800000|2021-09-08 13:30:00|11814.7|11813.8|11814.8|11813.9|11819.6|11818.9|11813.9|11813.2|932
1631108100000|2021-09-08 13:35:00|11814.9|11814|11813.8|11813.2|11815.7|11815|11812.9|11812.2|672
1631108400000|2021-09-08 13:40:00|11813.7|11813.1|11811.6|11811|11814.9|11814.3|11810.5|11809.9|750
1631108700000|2021-09-08 13:45:00|11811.7|11811.1|11810.9|11810.3|11813.1|11812.3|11809.2|11808.6|945
1631109000000|2021-09-08 13:50:00|11810.8|11810.2|11813.3|11812.7|11815.8|11815|11809.1|11808.4|775
1631109300000|2021-09-08 13:55:00|11813.4|11812.8|11817.6|11817|11819.1|11818.2|11813.4|11812.8|727
1631109600000|2021-09-08 14:00:00|11817.7|11817.1|11816.4|11815.8|11819.2|11818.4|11816.3|11815.5|1035
1631109900000|2021-09-08 14:05:00|11816.3|11815.7|11817.5|11816.9|11819.6|11818.7|11813.3|11812.6|810
1631110200000|2021-09-08 14:10:00|11817.6|11817|11818.4|11817.8|11818.7|11818.1|11814.4|11813.8|747
1631110500000|2021-09-08 14:15:00|11818.5|11817.9|11817.4|11816.5|11819.2|11818.5|11816.8|11816.1|655
1631110800000|2021-09-08 14:20:00|11817.2|11816.6|11813.8|11812.9|11817.2|11816.6|11811|11810.3|772
1631111100000|2021-09-08 14:25:00|11813.9|11813|11806.9|11806.3|11814.9|11814.1|11806.6|11806|861
1631111400000|2021-09-08 14:30:00|11806.8|11806.2|11803.9|11803|11807.9|11807.3|11802.4|11801.5|971
1631111700000|2021-09-08 14:35:00|11803.8|11802.9|11804.2|11803.6|11805.7|11804.8|11803.2|11802.6|822
1631112000000|2021-09-08 14:40:00|11804.4|11803.5|11803.7|11803.1|11806.2|11805.6|11802.4|11801.7|854
1631112300000|2021-09-08 14:45:00|11803.6|11803|11805.1|11804.5|11807.4|11806.6|11802.5|11801.8|815
1631112600000|2021-09-08 14:50:00|11805|11804.4|11807.2|11806.6|11808|11807.2|11804|11803.4|888
1631112900000|2021-09-08 14:55:00|11807.1|11806.5|11812.9|11812|11812.9|11812.3|11806.2|11805.6|910
1631113200000|2021-09-08 15:00:00|11812.5|11811.9|11816.3|11815.7|11816.9|11816.3|11811.3|11810.7|854
1631113500000|2021-09-08 15:05:00|11816.4|11815.5|11813.4|11812.8|11816.7|11816.1|11811.8|11811.2|709
1631113800000|2021-09-08 15:10:00|11813.5|11812.9|11813|11812.1|11815.1|11814.3|11812.5|11811.8|614
1631114100000|2021-09-08 15:15:00|11812.6|11812|11816.3|11815.4|11817.3|11816.7|11812.2|11811.6|549
1631114400000|2021-09-08 15:20:00|11816.2|11815.3|11814.9|11814.3|11818.2|11817.3|11814|11813.2|703
1631114700000|2021-09-08 15:25:00|11815|11814.4|11816|11815.4|11817.5|11816.9|11814.8|11814.2|529
1631115000000|2021-09-08 15:30:00|11815.9|11815.3|11816.6|11815.7|11818.7|11817.9|11814.4|11813.7|535
1631115300000|2021-09-08 15:35:00|11816.7|11815.8|11816.4|11815.8|11817.9|11817.3|11815.9|11815.1|406
1631115600000|2021-09-08 15:40:00|11816.3|11815.7|11815.5|11814.9|11816.6|11815.9|11814.6|11813.8|370
1631115900000|2021-09-08 15:45:00|11815.6|11815|11817.2|11816.3|11819.3|11818.6|11815.4|11814.7|551
1631116200000|2021-09-08 15:50:00|11817.3|11816.4|11818|11817.1|11821.6|11820.7|11817.1|11816.2|539
1631116500000|2021-09-08 15:55:00|11818.1|11817.2|11818.7|11818.1|11819.1|11818.3|11815.9|11815.2|509
1631116800000|2021-09-08 16:00:00|11818.8|11817.9|11817.5|11816.9|11819.3|11818.6|11815.9|11815.2|632
1631117100000|2021-09-08 16:05:00|11817.4|11816.8|11822|11821.4|11822.3|11821.7|11817.1|11816.5|434
1631117400000|2021-09-08 16:10:00|11821.9|11821.3|11824.1|11823.2|11826.5|11825.8|11821.7|11821|473
1631117700000|2021-09-08 16:15:00|11824.2|11823.3|11826|11825.4|11826.2|11825.4|11823.2|11822.5|507
1631118000000|2021-09-08 16:20:00|11825.9|11825.3|11826.7|11825.8|11828|11827.1|11824.5|11823.9|357
1631118300000|2021-09-08 16:25:00|11826.6|11826|11828.4|11827.8|11829.3|11828.7|11826.5|11825.8|357
1631118600000|2021-09-08 16:30:00|11828.2|11827.6|11824.1|11823.5|11828.3|11827.7|11823.8|11823|513
1631118900000|2021-09-08 16:35:00|11824.2|11823.6|11824.4|11823.8|11825.6|11825|11823.7|11823.1|324
1631119200000|2021-09-08 16:40:00|11824.5|11823.9|11822.9|11822.3|11825.1|11824.4|11822.8|11822.2|308
1631119500000|2021-09-08 16:45:00|11822.8|11822.2|11821.8|11821.2|11823.4|11822.8|11821.2|11820.6|326
1631119800000|2021-09-08 16:50:00|11821.9|11821.3|11820.9|11820.3|11822.3|11821.7|11820.7|11820.1|234
1631120100000|2021-09-08 16:55:00|11820.8|11820.2|11818.9|11818.3|11821.6|11820.9|11818.9|11818.3|414
1631120400000|2021-09-08 17:00:00|11819|11818.4|11821.1|11820.5|11822.1|11821.2|11817.1|11816.2|679
1631120700000|2021-09-08 17:05:00|11821|11820.4|11818.5|11817.9|11822.9|11822.3|11818.5|11817.8|485
1631121000000|2021-09-08 17:10:00|11818.6|11818|11821.8|11821.2|11823|11822.4|11818.5|11817.9|417
1631121300000|2021-09-08 17:15:00|11821.7|11821.1|11821.7|11821.1|11822.4|11821.6|11819.3|11818.7|365
1631121600000|2021-09-08 17:20:00|11821.8|11821.2|11823.8|11822.9|11825.7|11824.9|11821.8|11821.2|395
1631121900000|2021-09-08 17:25:00|11823.7|11822.8|11824.4|11823.5|11824.7|11823.8|11822.7|11821.8|337
1631122200000|2021-09-08 17:30:00|11824.5|11823.6|11824.1|11823.2|11824.9|11824|11823.4|11822.7|302
1631122500000|2021-09-08 17:35:00|11823.9|11823.3|11824.6|11824|11825.4|11824.7|11823.9|11823.3|340
1631122800000|2021-09-08 17:40:00|11824.7|11824.1|11825.5|11824.9|11826|11825.2|11823.5|11822.8|274
1631123100000|2021-09-08 17:45:00|11825.4|11824.8|11825.7|11825.1|11826.8|11825.9|11824.9|11824.2|347
1631123400000|2021-09-08 17:50:00|11825.8|11825.2|11824.2|11823.6|11826.5|11825.8|11824.1|11823.3|266
1631123700000|2021-09-08 17:55:00|11824.3|11823.7|11824.4|11823.5|11824.9|11824.3|11823.6|11822.9|257
1631124000000|2021-09-08 18:00:00|11824.2|11823.3|11827.7|11826.8|11827.7|11827.1|11824.2|11823.3|385
1631124300000|2021-09-08 18:05:00|11827.6|11826.7|11825.3|11824.4|11828|11827.4|11824.6|11823.9|349
1631124600000|2021-09-08 18:10:00|11825.2|11824.6|11827.6|11827|11827.8|11827|11824.8|11823.9|416
1631124900000|2021-09-08 18:15:00|11827.5|11826.9|11829|11828.1|11829.2|11828.6|11827.4|11826.6|347
1631125200000|2021-09-08 18:20:00|11828.9|11828|11827.8|11826.9|11829.8|11829.1|11827.7|11826.8|302
1631125500000|2021-09-08 18:25:00|11827.7|11826.8|11828.6|11828|11828.9|11828.1|11827.2|11826.5|272
1631125800000|2021-09-08 18:30:00|11828.5|11827.9|11829.5|11828.9|11829.7|11828.9|11828.5|11827.9|274
1631126100000|2021-09-08 18:35:00|11829.4|11828.8|11829.9|11829|11830.4|11829.6|11829.4|11828.7|272
1631126400000|2021-09-08 18:40:00|11829.7|11829.1|11828.7|11827.8|11829.9|11829.3|11828.3|11827.6|226
1631126700000|2021-09-08 18:45:00|11828.6|11827.7|11828.6|11828|11829.3|11828.7|11827|11826.3|314
1631127000000|2021-09-08 18:50:00|11828.5|11827.9|11826|11825.4|11829.1|11828.4|11825.4|11824.8|315
1631127300000|2021-09-08 18:55:00|11825.7|11825.1|11824.5|11823.9|11826.4|11825.8|11824.4|11823.8|380
1631127600000|2021-09-08 19:00:00|11824.7|11823.8|11822.3|11821.4|11825.7|11824.8|11822.2|11821.4|319
1631127900000|2021-09-08 19:05:00|11822.4|11821.5|11824|11823.4|11824.3|11823.6|11822.2|11821.4|247
1631128200000|2021-09-08 19:10:00|11824.1|11823.5|11824.3|11823.7|11824.7|11823.9|11823.7|11822.9|221
1631128500000|2021-09-08 19:15:00|11824.2|11823.6|11823.7|11823.1|11824.4|11823.7|11822.5|11821.8|197
1631128800000|2021-09-08 19:20:00|11823.8|11823.2|11824.3|11823.7|11824.7|11823.9|11823.5|11822.8|196
1631129100000|2021-09-08 19:25:00|11824.2|11823.6|11824.4|11823.5|11824.5|11823.7|11822.9|11822.1|192
1631129400000|2021-09-08 19:30:00|11824.2|11823.6|11823.7|11822.8|11824.6|11823.7|11823.5|11822.8|162
1631129700000|2021-09-08 19:35:00|11823.8|11822.9|11822.5|11821.6|11823.8|11822.9|11822.2|11821.4|176
1631130000000|2021-09-08 19:40:00|11822.6|11821.7|11822|11821.1|11822.6|11821.7|11821.4|11820.8|180
1631130300000|2021-09-08 19:45:00|11821.9|11821.3|11820.8|11820.2|11822.6|11821.8|11820.5|11819.9|272
1631130600000|2021-09-08 19:50:00|11820.7|11820.1|11820|11819.4|11821.9|11821.1|11819.5|11818.9|306
1631130900000|2021-09-08 19:55:00|11820.2|11819.3|11818.2|11817.3|11820.5|11819.7|11817.8|11817.1|318
1631131200000|2021-09-08 20:00:00|11818.1|11817.2|11817.3|11816.4|11819.8|11818.9|11817|11816.2|205
1631131500000|2021-09-08 20:05:00|11817.4|11816.5|11817.5|11816.6|11817.8|11816.9|11817|11816.2|96
1631131800000|2021-09-08 20:10:00|11817.4|11816.5|11818.7|11817.8|11818.7|11817.8|11817.4|11816.5|70
1631132100000|2021-09-08 20:15:00|11818.6|11817.7|11819.2|11818.3|11819.7|11818.8|11818.5|11817.6|101
1631132400000|2021-09-08 20:20:00|11819.3|11818.4|11818.3|11817.4|11819.4|11818.6|11818.2|11817.3|53
1631132700000|2021-09-08 20:25:00|11818.4|11817.5|11819.2|11818.3|11819.6|11818.7|11818|11817.2|119
1631133000000|2021-09-08 20:30:00|11819.3|11818.4|11818.6|11817.7|11819.6|11818.7|11818.6|11817.7|88
1631133300000|2021-09-08 20:35:00|11818.7|11817.8|11817.7|11816.8|11819.1|11818.2|11817.6|11816.8|91
1631133600000|2021-09-08 20:40:00|11817.8|11816.9|11817.6|11816.7|11818.5|11817.6|11817.5|11816.7|158
1631133900000|2021-09-08 20:45:00|11817.7|11816.8|11817.7|11816.8|11818.2|11817.3|11816.9|11816|296
1631134200000|2021-09-08 20:50:00|11817.8|11816.9|11818.2|11817.3|11818.4|11817.5|11817.1|11816.2|170
1631134500000|2021-09-08 20:55:00|11818.1|11817.2|11817.5|11814|11818.5|11817.6|11815.6|11813|456
1631134800000|2021-09-08 21:00:00|11816.7|11814.9|11820.3|11811.7|11820.5|11814.9|11816.7|11810.9|47
1631135100000|2021-09-08 21:05:00|11821.8|11812.7|11821.7|11813.9|11822.4|11815.8|11819.3|11810.7|205
1631135400000|2021-09-08 21:10:00|11822.1|11813.6|11821|11814.9|11822.7|11818|11818.7|11810.2|213
1631135700000|2021-09-08 21:15:00|11821.4|11814.8|11821.6|11812.6|11822.1|11814.8|11819.3|11808.3|154
1631136000000|2021-09-08 21:20:00|11820.9|11812.3|11820.3|11814|11822.5|11815.2|11819.1|11811.7|175
1631136300000|2021-09-08 21:25:00|11820.2|11813.6|11819.5|11816.4|11820.8|11816.8|11817.5|11811.6|170
1631136600000|2021-09-08 21:30:00|11819.2|11815.8|11819.3|11816.8|11819.8|11816.9|11818|11814.2|188
1631136900000|2021-09-08 21:35:00|11819.2|11816.9|11818.6|11816.4|11819.9|11817.2|11818.6|11815.4|155
1631137200000|2021-09-08 21:40:00|11818.8|11816.3|11819.4|11816|11819.9|11816.6|11818.7|11815.5|141
1631137500000|2021-09-08 21:45:00|11819.3|11816.1|11819|11816.2|11819.6|11817.4|11818.5|11815.8|115
1631137800000|2021-09-08 21:50:00|11818.9|11816.3|11819|11816.1|11819.5|11817.3|11818.5|11816|142
1631138100000|2021-09-08 21:55:00|11818.8|11816.3|11819.4|11814.6|11819.6|11818|11818.7|11814.6|196
1631138400000|2021-09-08 22:00:00|11820.1|11814.4|11819.6|11818.7|11821.2|11818.8|11818.9|11814.4|376
1631138700000|2021-09-08 22:05:00|11819.7|11818.8|11819.7|11818.8|11819.7|11818.8|11819|11818.1|111
1631139000000|2021-09-08 22:10:00|11819.8|11818.9|11819.2|11818.3|11820.1|11819.2|11819|11818.1|73
1631139300000|2021-09-08 22:15:00|11819.3|11818.4|11819.3|11818.4|11819.4|11818.5|11819.2|11818.3|25
1631139600000|2021-09-08 22:20:00|11819.2|11818.3|11819.4|11818.5|11819.9|11819|11819.2|11818.3|103
1631139900000|2021-09-08 22:25:00|11819.5|11818.6|11819.6|11818.7|11819.7|11818.8|11819.1|11818.2|64
1631140200000|2021-09-08 22:30:00|11819.5|11818.6|11818.9|11818|11819.5|11818.6|11818.9|11818|84
1631140500000|2021-09-08 22:35:00|11819|11818.1|11819.6|11818.7|11819.8|11818.9|11818.6|11817.7|78
1631140800000|2021-09-08 22:40:00|11819.7|11818.8|11820|11819.1|11820.1|11819.2|11819.5|11818.6|56
1631141100000|2021-09-08 22:45:00|11819.9|11819|11819.8|11818.9|11820.3|11819.4|11819.2|11818.3|105
1631141400000|2021-09-08 22:50:00|11819.7|11818.8|11819.5|11818.6|11819.8|11818.9|11819.5|11818.6|46
1631141700000|2021-09-08 22:55:00|11819.6|11818.7|11818.8|11817.9|11819.9|11819|11818.7|11817.8|100
1631142000000|2021-09-08 23:00:00|11818.9|11818|11818.9|11818|11819|11818.1|11818.6|11817.7|61
1631142300000|2021-09-08 23:05:00|11818.8|11817.9|11818.8|11817.9|11819.3|11818.4|11818.6|11817.8|51
1631142600000|2021-09-08 23:10:00|11818.6|11817.7|11818.8|11817.9|11819|11818.1|11818.4|11817.5|73
1631142900000|2021-09-08 23:15:00|11818.7|11817.8|11818.8|11817.9|11819.4|11818.5|11818.2|11817.3|71
1631143200000|2021-09-08 23:20:00|11818.7|11817.8|11818.9|11818|11819.3|11818.4|11818.7|11817.8|61
1631143500000|2021-09-08 23:25:00|11818.8|11817.9|11818.6|11817.7|11819.2|11818.3|11818.3|11817.4|72
1631143800000|2021-09-08 23:30:00|11818.7|11817.8|11819|11818.1|11819.1|11818.3|11818.3|11817.5|86
1631144100000|2021-09-08 23:35:00|11818.9|11818|11818.8|11818.2|11819|11818.2|11818.6|11817.8|47
1631144400000|2021-09-08 23:40:00|11818.9|11818|11819.2|11818.3|11819.3|11818.4|11818.7|11817.9|28
1631144700000|2021-09-08 23:45:00|11819.3|11818.4|11818.8|11817.9|11819.4|11818.5|11818.8|11817.9|78
1631145000000|2021-09-08 23:50:00|11818.7|11817.8|11819|11818.1|11819|11818.2|11818.3|11817.5|94
1631145300000|2021-09-08 23:55:00|11818.9|11818|11819.4|11818.5|11819.5|11818.7|11818.3|11817.6|55
1631145600000|2021-09-09 00:00:00|11819.3|11818.4|11815.8|11815.2|11819.3|11818.4|11815.1|11814.3|193
1631145900000|2021-09-09 00:05:00|11815.6|11814.9|11816.6|11815.7|11817.2|11816.3|11815.3|11814.4|145
1631146200000|2021-09-09 00:10:00|11816.7|11815.8|11816.3|11815.4|11817|11816.1|11816.1|11815.2|156
1631146500000|2021-09-09 00:15:00|11816.4|11815.5|11817.5|11816.6|11817.9|11817|11816.2|11815.4|156
1631146800000|2021-09-09 00:20:00|11817.4|11816.5|11818.2|11817.3|11819|11818.1|11817.1|11816.2|131
1631147100000|2021-09-09 00:25:00|11818.3|11817.4|11818.7|11817.8|11819.5|11818.6|11818.2|11817.3|109
1631147400000|2021-09-09 00:30:00|11818.8|11817.9|11817.8|11816.9|11819.2|11818.3|11817.4|11816.6|195
1631147700000|2021-09-09 00:35:00|11817.7|11816.8|11816.1|11815.5|11817.7|11816.8|11815.9|11815.1|152
1631148000000|2021-09-09 00:40:00|11816|11815.4|11815|11814.1|11816.1|11815.5|11814.7|11814|216
1631148300000|2021-09-09 00:45:00|11814.9|11814|11813.8|11812.9|11815.1|11814.3|11813.5|11812.7|193
1631148600000|2021-09-09 00:50:00|11813.6|11813|11813.6|11812.7|11814.4|11813.5|11812.6|11811.9|303
1631148900000|2021-09-09 00:55:00|11813.5|11812.6|11814.5|11813.9|11815.8|11815.1|11813.2|11812.4|293
1631149200000|2021-09-09 01:00:00|11814.6|11814|11815.1|11814.2|11815.9|11815|11814.4|11813.6|246
1631149500000|2021-09-09 01:05:00|11815|11814.4|11814.9|11814.3|11815.9|11815.3|11814.5|11813.8|298
1631149800000|2021-09-09 01:10:00|11815|11814.4|11814.1|11813.2|11815.7|11815|11814.1|11813.2|194
1631150100000|2021-09-09 01:15:00|11814|11813.4|11816.2|11815.6|11816.8|11816|11814|11813.2|248
1631150400000|2021-09-09 01:20:00|11816.3|11815.4|11816.3|11815.7|11817.7|11816.9|11816|11815.2|177
1631150700000|2021-09-09 01:25:00|11816.2|11815.6|11815.7|11814.8|11816.9|11816.2|11815.4|11814.7|150
1631151000000|2021-09-09 01:30:00|11815.8|11814.9|11816|11815.1|11816.1|11815.4|11815.2|11814.6|159
1631151300000|2021-09-09 01:35:00|11815.9|11815.3|11816.9|11816|11818.1|11817.2|11815.9|11815.2|256
1631151600000|2021-09-09 01:40:00|11816.8|11815.9|11817.8|11817.2|11817.8|11817.2|11815.9|11815|242
1631151900000|2021-09-09 01:45:00|11818.2|11817.3|11818.8|11818.2|11819.4|11818.7|11818.1|11817.3|186
1631152200000|2021-09-09 01:50:00|11818.7|11818.1|11819.7|11819.1|11819.9|11819.1|11818.3|11817.5|203
1631152500000|2021-09-09 01:55:00|11819.6|11819|11821.1|11820.5|11821.4|11820.8|11819.6|11818.9|124
1631152800000|2021-09-09 02:00:00|11821.2|11820.6|11822.8|11822.2|11823.2|11822.6|11821|11820.3|212
1631153100000|2021-09-09 02:05:00|11822.7|11822.1|11823.9|11823|11824.2|11823.5|11822.7|11821.9|138
1631153400000|2021-09-09 02:10:00|11823.8|11822.9|11823.8|11823.2|11824.3|11823.7|11823.2|11822.5|206
1631153700000|2021-09-09 02:15:00|11823.9|11823.3|11824.8|11823.9|11824.9|11824.2|11823.7|11823|111
1631154000000|2021-09-09 02:20:00|11824.6|11824|11824.8|11824.2|11825.6|11825|11824.5|11823.7|94
1631154300000|2021-09-09 02:25:00|11824.7|11824.1|11824.2|11823.6|11824.9|11824.2|11824.2|11823.6|95
1631154600000|2021-09-09 02:30:00|11824.3|11823.7|11824.9|11824.3|11825.6|11825|11824.1|11823.4|156
1631154900000|2021-09-09 02:35:00|11824.8|11824.2|11824.4|11823.8|11825.6|11825|11824.2|11823.5|185
1631155200000|2021-09-09 02:40:00|11824.5|11823.9|11822.4|11821.5|11824.8|11824.1|11821.6|11820.9|215
1631155500000|2021-09-09 02:45:00|11822.3|11821.4|11823.2|11822.6|11823.9|11823.2|11822.2|11821.4|155
1631155800000|2021-09-09 02:50:00|11823.1|11822.5|11823.7|11823.1|11824.2|11823.6|11823|11822.3|175
1631156100000|2021-09-09 02:55:00|11823.6|11823|11825.4|11824.8|11825.7|11825|11823.6|11822.9|258
1631156400000|2021-09-09 03:00:00|11825.3|11824.7|11824.7|11823.8|11825.5|11824.9|11824|11823.3|218
1631156700000|2021-09-09 03:05:00|11824.5|11823.9|11823.8|11822.9|11825.3|11824.5|11823.5|11822.8|173
1631157000000|2021-09-09 03:10:00|11823.9|11823|11822.1|11821.2|11824.6|11823.8|11821.7|11820.9|240
1631157300000|2021-09-09 03:15:00|11822.2|11821.3|11822.5|11821.9|11822.8|11822.1|11821.5|11820.9|136
1631157600000|2021-09-09 03:20:00|11822.6|11822|11822|11821.4|11823.4|11822.7|11821.6|11820.8|237
1631157900000|2021-09-09 03:25:00|11822.1|11821.5|11821.7|11820.8|11822.3|11821.7|11821.4|11820.8|166
1631158200000|2021-09-09 03:30:00|11821.6|11821|11821|11820.4|11822.2|11821.6|11820.9|11820.2|171
1631158500000|2021-09-09 03:35:00|11821.1|11820.5|11820.5|11819.9|11821.8|11821.1|11820.5|11819.6|159
1631158800000|2021-09-09 03:40:00|11820.4|11819.8|11819.1|11818.5|11820.5|11819.8|11819.1|11818.3|174
1631159100000|2021-09-09 03:45:00|11819.2|11818.6|11819.8|11819.2|11820|11819.4|11818.8|11818.2|155
1631159400000|2021-09-09 03:50:00|11819.7|11819.1|11819.1|11818.5|11820.4|11819.7|11818.8|11818|112
1631159700000|2021-09-09 03:55:00|11819.2|11818.6|11818.6|11817.7|11819.6|11818.9|11818.1|11817.4|128
1631160000000|2021-09-09 04:00:00|11818.7|11817.8|11818.7|11818.1|11818.9|11818.3|11818|11817.2|120
1631160300000|2021-09-09 04:05:00|11818.9|11818.3|11817.9|11817|11819|11818.4|11817.8|11817|114
1631160600000|2021-09-09 04:10:00|11818|11817.1|11815.8|11815.2|11818|11817.4|11815|11814.3|296
1631160900000|2021-09-09 04:15:00|11816|11815.4|11814.9|11814|11816.2|11815.4|11814.8|11814|107
1631161200000|2021-09-09 04:20:00|11815|11814.1|11814.1|11813.5|11815.2|11814.3|11813.7|11813.1|165
1631161500000|2021-09-09 04:25:00|11814.2|11813.6|11814.7|11813.8|11815.3|11814.6|11814.1|11813.3|179
1631161800000|2021-09-09 04:30:00|11814.5|11813.9|11813.3|11812.4|11814.8|11814|11813|11812.2|198
1631162100000|2021-09-09 04:35:00|11813.1|11812.5|11812.7|11812.1|11813.3|11812.6|11811.7|11811|213
1631162400000|2021-09-09 04:40:00|11812.6|11812|11813.1|11812.5|11813.4|11812.7|11812.1|11811.4|152
1631162700000|2021-09-09 04:45:00|11813|11812.4|11812.3|11811.4|11813.5|11812.7|11812|11811.2|243
1631163000000|2021-09-09 04:50:00|11812.2|11811.3|11813.2|11812.3|11813.5|11812.6|11811.7|11811|142
1631163300000|2021-09-09 04:55:00|11813.3|11812.4|11814.5|11813.9|11815.2|11814.4|11813.1|11812.3|201
1631163600000|2021-09-09 05:00:00|11814.7|11813.8|11812.4|11811.5|11814.8|11813.9|11812|11811.3|179
1631163900000|2021-09-09 05:05:00|11812.5|11811.6|11813.5|11812.6|11814|11813.3|11811.7|11811.1|167
1631164200000|2021-09-09 05:10:00|11813.2|11812.4|11814.6|11814|11814.8|11814.1|11813.2|11812.4|159
1631164500000|2021-09-09 05:15:00|11814.5|11813.9|11814.9|11814|11815|11814.3|11813.5|11812.8|161
1631164800000|2021-09-09 05:20:00|11814.7|11814.1|11815.2|11814.6|11815.4|11814.7|11814.2|11813.4|142
1631165100000|2021-09-09 05:25:00|11815.1|11814.5|11815.1|11814.5|11815.9|11815.1|11814.6|11813.8|167
1631165400000|2021-09-09 05:30:00|11815.2|11814.3|11814.9|11814|11815.8|11815|11814.3|11813.5|253
1631165700000|2021-09-09 05:35:00|11815|11814.3|11816.6|11816|11817.4|11816.7|11814.8|11814.1|262
1631166000000|2021-09-09 05:40:00|11816.7|11816.1|11814.3|11813.7|11816.9|11816.1|11814.1|11813.4|204
1631166300000|2021-09-09 05:45:00|11814.5|11813.6|11815.2|11814.3|11815.6|11814.8|11812.7|11812|273
1631166600000|2021-09-09 05:50:00|11815.3|11814.4|11813.6|11812.7|11815.3|11814.4|11812.5|11811.8|244
1631166900000|2021-09-09 05:55:00|11813.5|11812.6|11813.5|11812.6|11814.3|11813.5|11812.2|11811.4|271
1631167200000|2021-09-09 06:00:00|11813.6|11812.7|11815.9|11815.3|11816.1|11815.4|11812.7|11811.8|393
1631167500000|2021-09-09 06:05:00|11816|11815.1|11818.7|11818.1|11819.2|11818.4|11814.9|11814.1|375
1631167800000|2021-09-09 06:10:00|11818.6|11818|11820.6|11820|11820.8|11820.2|11816.9|11816.2|415
1631168100000|2021-09-09 06:15:00|11820.4|11819.8|11822.2|11821.6|11822.7|11822|11820.2|11819.6|375
1631168400000|2021-09-09 06:20:00|11822.1|11821.5|11823|11822.4|11824.3|11823.6|11821.8|11821|315
1631168700000|2021-09-09 06:25:00|11823.1|11822.2|11823.1|11822.5|11824.8|11824.1|11822.7|11821.9|387
1631169000000|2021-09-09 06:30:00|11823|11822.4|11823.2|11822.6|11823.7|11823|11822.3|11821.7|331
1631169300000|2021-09-09 06:35:00|11823.3|11822.4|11824.5|11823.6|11824.9|11824.1|11822.6|11821.8|386
1631169600000|2021-09-09 06:40:00|11824.3|11823.7|11821.6|11820.7|11824.6|11824|11821.2|11820.5|415
1631169900000|2021-09-09 06:45:00|11821.5|11820.6|11819.7|11818.8|11821.8|11821.2|11819.2|11818.5|400
1631170200000|2021-09-09 06:50:00|11819.6|11819.1|11819.4|11818.5|11822.4|11821.7|11819.2|11818.4|433
1631170500000|2021-09-09 06:55:00|11819.3|11818.4|11816.1|11815.5|11821|11820.3|11815.9|11815.2|461
1631170800000|2021-09-09 07:00:00|11816|11815.4|11817|11816.4|11818.1|11817.4|11814|11813.2|528
1631171100000|2021-09-09 07:05:00|11817.1|11816.5|11820.7|11820.1|11821.2|11820.5|11815.9|11815.2|495
1631171400000|2021-09-09 07:10:00|11820.8|11819.9|11818.7|11817.8|11822.1|11821.4|11817.9|11817.2|534
1631171700000|2021-09-09 07:15:00|11818.6|11818.1|11823.6|11823|11824.6|11823.9|11818.6|11817.9|642
1631172000000|2021-09-09 07:20:00|11823.7|11823.1|11822.8|11822.2|11824.3|11823.6|11822|11821.1|443
1631172300000|2021-09-09 07:25:00|11823|11822.4|11821.8|11820.9|11826.2|11825.6|11821.1|11820.3|502
1631172600000|2021-09-09 07:30:00|11821.9|11821|11825.7|11824.8|11825.9|11825.1|11820.5|11819.8|428
1631172900000|2021-09-09 07:35:00|11825.6|11825|11825.9|11825|11827.1|11826.4|11824.2|11823.4|477
1631173200000|2021-09-09 07:40:00|11825.8|11824.9|11826.7|11826.1|11827.6|11826.8|11825|11824.2|470
1631173500000|2021-09-09 07:45:00|11826.8|11826.2|11824.4|11823.5|11828|11827.3|11824|11823.3|471
1631173800000|2021-09-09 07:50:00|11824.3|11823.4|11825.7|11825.1|11827.9|11827.2|11823.4|11822.6|639
1631174100000|2021-09-09 07:55:00|11825.8|11825.2|11822.8|11821.9|11826.8|11825.9|11822.5|11821.6|605
1631174400000|2021-09-09 08:00:00|11822.7|11821.8|11825.5|11824.6|11827|11826.3|11822.5|11821.7|536
1631174700000|2021-09-09 08:05:00|11825.4|11824.8|11825.8|11825.2|11826|11825.2|11823|11822.2|567
1631175000000|2021-09-09 08:10:00|11825.7|11825.1|11830.3|11829.4|11830.6|11829.9|11825.2|11824.4|539
1631175300000|2021-09-09 08:15:00|11830.2|11829.3|11827|11826.4|11830.3|11829.7|11826.9|11826.3|507
1631175600000|2021-09-09 08:20:00|11826.9|11826.3|11829.3|11828.7|11829.6|11829|11825.8|11825|460
1631175900000|2021-09-09 08:25:00|11829.4|11828.8|11830.3|11829.4|11830.8|11830|11829.3|11828.7|455
1631176200000|2021-09-09 08:30:00|11829.9|11829.3|11829|11828.4|11830.6|11829.9|11828|11827.4|499
1631176500000|2021-09-09 08:35:00|11829.2|11828.3|11832|11831.4|11834|11833.3|11829.2|11828.3|534
1631176800000|2021-09-09 08:40:00|11832.1|11831.2|11834.8|11833.9|11836.5|11835.7|11832|11831.2|454
1631177100000|2021-09-09 08:45:00|11834.7|11834.1|11833.7|11833.1|11835.2|11834.5|11833.2|11832.6|435
1631177400000|2021-09-09 08:50:00|11833.6|11833|11834.2|11833.6|11836.1|11835.5|11833.3|11832.6|332
1631177700000|2021-09-09 08:55:00|11834.4|11833.8|11834.3|11833.4|11835.4|11834.8|11833.5|11832.8|476
1631178000000|2021-09-09 09:00:00|11833.9|11833|11831.7|11830.8|11833.9|11833|11830.7|11829.8|507
1631178300000|2021-09-09 09:05:00|11831.5|11830.9|11831.6|11830.7|11832.1|11831.3|11829.4|11828.7|498
1631178600000|2021-09-09 09:10:00|11831.5|11830.6|11828.1|11827.2|11831.6|11830.8|11826.9|11826.1|464
1631178900000|2021-09-09 09:15:00|11827.9|11827|11830.1|11829.5|11830.3|11829.7|11826.6|11825.8|417
1631179200000|2021-09-09 09:20:00|11830|11829.4|11828|11827.1|11830.1|11829.4|11827.8|11827.1|319
1631179500000|2021-09-09 09:25:00|11828.1|11827.2|11829.1|11828.5|11829.3|11828.5|11826.5|11825.7|361
1631179800000|2021-09-09 09:30:00|11829|11828.4|11828.6|11827.7|11834|11833.1|11828.4|11827.6|524
1631180100000|2021-09-09 09:35:00|11828.5|11827.9|11832.2|11831.3|11833.2|11832.5|11828.4|11827.7|475
1631180400000|2021-09-09 09:40:00|11832.1|11831.2|11831.8|11830.9|11832.8|11832.1|11830.9|11830.1|362
1631180700000|2021-09-09 09:45:00|11831.7|11830.8|11831.3|11830.7|11832.3|11831.4|11829.5|11828.7|397
1631181000000|2021-09-09 09:50:00|11831.2|11830.6|11830.3|11829.7|11832.5|11831.8|11828.9|11828.2|467
1631181300000|2021-09-09 09:55:00|11830.2|11829.6|11833.1|11832.2|11833.4|11832.7|11830.2|11829.5|481
1631181600000|2021-09-09 10:00:00|11833.2|11832.3|11831.7|11831.1|11833.2|11832.4|11831.1|11830.4|396
1631181900000|2021-09-09 10:05:00|11831.9|11831|11832.1|11831.5|11833.1|11832.3|11831.5|11830.7|328
1631182200000|2021-09-09 10:10:00|11832.2|11831.6|11833.1|11832.5|11833.2|11832.6|11830.5|11829.8|299
1631182500000|2021-09-09 10:15:00|11833.2|11832.6|11833.4|11832.8|11833.7|11832.9|11832.6|11831.8|289
1631182800000|2021-09-09 10:20:00|11833.5|11832.9|11831.9|11831|11834.2|11833.4|11831.1|11830.4|263
1631183100000|2021-09-09 10:25:00|11831.8|11830.9|11835.2|11834.6|11835.4|11834.7|11831.6|11830.9|346
1631183400000|2021-09-09 10:30:00|11835.3|11834.4|11834.9|11834|11835.4|11834.7|11831.6|11831|334
1631183700000|2021-09-09 10:35:00|11834.5|11833.9|11833.8|11833.2|11836|11835.4|11833.7|11832.8|321
1631184000000|2021-09-09 10:40:00|11833.7|11833.1|11833.7|11833.1|11834.6|11833.9|11833.2|11832.4|291
1631184300000|2021-09-09 10:45:00|11833.6|11833|11832.3|11831.7|11833.9|11833.2|11832|11831.2|310
1631184600000|2021-09-09 10:50:00|11832.4|11831.8|11831.2|11830.6|11832.7|11832|11831|11830.3|297
1631184900000|2021-09-09 10:55:00|11831.7|11830.8|11832.5|11831.6|11833.3|11832.6|11831.5|11830.8|414
1631185200000|2021-09-09 11:00:00|11832.4|11831.5|11828.7|11828.1|11832.4|11831.7|11828.6|11827.9|432
1631185500000|2021-09-09 11:05:00|11828.8|11828.2|11831.7|11831.1|11831.9|11831.2|11828.6|11828|295
1631185800000|2021-09-09 11:10:00|11831.6|11831|11832.7|11832.1|11833|11832.2|11830.7|11830.1|260
1631186100000|2021-09-09 11:15:00|11832.6|11832|11828.1|11827.5|11832.9|11832.2|11828.1|11827.5|303
1631186400000|2021-09-09 11:20:00|11828.3|11827.7|11827.6|11827|11828.8|11828.1|11826.6|11826|336
1631186700000|2021-09-09 11:25:00|11827.7|11827.1|11830.8|11830.2|11830.8|11830.2|11827.1|11826.5|339
1631187000000|2021-09-09 11:30:00|11830.7|11830.1|11832.7|11832.1|11833.1|11832.5|11829.4|11828.8|290
1631187300000|2021-09-09 11:35:00|11832.6|11832|11832.5|11831.6|11832.8|11832.2|11830.9|11830.2|349
1631187600000|2021-09-09 11:40:00|11832.2|11831.7|11832.6|11828.6|11835|11832.6|11829.4|11827.9|510
1631187900000|2021-09-09 11:45:00|11831.8|11829.5|11828.5|11827.6|11840.9|11840|11824.8|11822.7|1587
1631188200000|2021-09-09 11:50:00|11828.4|11827.5|11837|11836.1|11840.3|11839.4|11828.4|11827.5|865
1631188500000|2021-09-09 11:55:00|11837.1|11836.2|11840.4|11839.5|11841.7|11840.8|11835.4|11834.7|818
1631188800000|2021-09-09 12:00:00|11840.5|11839.6|11839.9|11839|11841.5|11840.6|11838.1|11837.3|783
1631189100000|2021-09-09 12:05:00|11840|11839.1|11837.7|11836.8|11841.7|11840.8|11835.3|11834.6|759
1631189400000|2021-09-09 12:10:00|11837.8|11836.9|11838|11837.1|11840.2|11839.4|11835.7|11834.8|587
1631189700000|2021-09-09 12:15:00|11838.2|11837.3|11836.6|11835.7|11839.2|11838.3|11835.7|11834.8|581
1631190000000|2021-09-09 12:20:00|11836.5|11835.6|11835.6|11834.7|11838.3|11837.4|11835.6|11834.7|692
1631190300000|2021-09-09 12:25:00|11835.8|11834.9|11832.4|11831|11836.2|11835.5|11831.5|11830.5|668
1631190600000|2021-09-09 12:30:00|11832.3|11830.9|11833.4|11832.8|11835.1|11834.2|11827.7|11826.8|889
1631190900000|2021-09-09 12:35:00|11833.8|11832.9|11824.5|11823.9|11835.3|11834.7|11822.1|11821.2|832
1631191200000|2021-09-09 12:40:00|11824.6|11823.7|11817.6|11816.7|11829|11828.1|11817|11816.1|989
1631191500000|2021-09-09 12:45:00|11817.8|11816.9|11817.8|11816.9|11819.3|11818.4|11808.7|11807.8|1112
1631191800000|2021-09-09 12:50:00|11818.1|11817.2|11820.6|11819.7|11822.5|11821.7|11815.6|11814.7|846
1631192100000|2021-09-09 12:55:00|11820.5|11819.6|11823.9|11823|11825.6|11824.7|11817.4|11816.5|703
1631192400000|2021-09-09 13:00:00|11824.2|11823.3|11814.5|11813.6|11826.4|11825.5|11812.4|11811.7|926
1631192700000|2021-09-09 13:05:00|11814.7|11813.9|11832.9|11832|11835.3|11834.4|11814.4|11813.5|1020
1631193000000|2021-09-09 13:10:00|11833|11832.1|11829.8|11828.9|11834.4|11833.5|11827.1|11826.2|958
1631193300000|2021-09-09 13:15:00|11829.7|11828.8|11825|11824.4|11830.2|11829.6|11821.6|11820.7|750
1631193600000|2021-09-09 13:20:00|11825.2|11824.3|11829.7|11828.8|11830.9|11830.2|11825|11824.3|711
1631193900000|2021-09-09 13:25:00|11829.6|11828.7|11832.2|11831.6|11834.5|11833.6|11828.7|11827.8|765
1631194200000|2021-09-09 13:30:00|11832.1|11831.5|11819.7|11819.1|11832.7|11831.9|11819.3|11818.6|1069
1631194500000|2021-09-09 13:35:00|11819.6|11819|11823.2|11822.3|11826.5|11825.7|11819.5|11818.8|908
1631194800000|2021-09-09 13:40:00|11823.1|11822.2|11823.8|11822.9|11826.8|11825.9|11821.6|11820.7|889
1631195100000|2021-09-09 13:45:00|11823.7|11823.1|11812.8|11811.9|11825.3|11824.4|11812.7|11811.8|883
1631195400000|2021-09-09 13:50:00|11812.9|11811.7|11814.4|11813.5|11818.4|11817.7|11812.2|11811.3|844
1631195700000|2021-09-09 13:55:00|11814.2|11813.6|11816|11815.1|11818.4|11817.6|11812.7|11811.8|1084
1631196000000|2021-09-09 14:00:00|11815.8|11814.9|11814.2|11813.3|11820.6|11819.7|11813.8|11812.9|985
1631196300000|2021-09-09 14:05:00|11814.1|11813.2|11815.9|11815.3|11817.2|11816.5|11811.2|11810.3|711
1631196600000|2021-09-09 14:10:00|11815.8|11815.2|11816.1|11815.5|11820.6|11819.7|11815.1|11814.4|678
1631196900000|2021-09-09 14:15:00|11816|11815.4|11815.7|11815.1|11817.2|11816.4|11812.8|11812.1|748
1631197200000|2021-09-09 14:20:00|11815.8|11815.2|11815.1|11814.5|11816.4|11815.8|11812.4|11811.7|591
1631197500000|2021-09-09 14:25:00|11815|11814.4|11812.8|11811.9|11816.4|11815.8|11812.5|11811.7|519
1631197800000|2021-09-09 14:30:00|11812.6|11812|11806.5|11805.6|11812.6|11812|11805.5|11804.7|795
1631198100000|2021-09-09 14:35:00|11806.4|11805.5|11809.6|11809|11810.6|11809.9|11805.7|11804.8|731
1631198400000|2021-09-09 14:40:00|11809.7|11809.1|11806|11805.4|11811.2|11810.6|11805.6|11804.8|745
1631198700000|2021-09-09 14:45:00|11806.2|11805.3|11812.8|11811.9|11813.6|11812.9|11806.1|11805.3|749
1631199000000|2021-09-09 14:50:00|11812.7|11811.8|11816.3|11815.4|11818.1|11817.5|11810.5|11809.9|915
1631199300000|2021-09-09 14:55:00|11816.4|11815.5|11816.7|11815.8|11818.7|11818.1|11814.3|11813.6|748
1631199600000|2021-09-09 15:00:00|11816.9|11816.1|11816.1|11815.2|11818.5|11817.9|11814.7|11813.8|707
1631199900000|2021-09-09 15:05:00|11816.2|11815.3|11816.4|11815.8|11817.7|11816.8|11814.1|11813.2|579
1631200200000|2021-09-09 15:10:00|11816.3|11815.7|11815.6|11814.7|11816.7|11816|11814.1|11813.2|473
1631200500000|2021-09-09 15:15:00|11815.2|11814.3|11815.2|11814.6|11815.7|11815.1|11812.4|11811.6|648
1631200800000|2021-09-09 15:20:00|11815.3|11814.7|11816.7|11816.1|11816.7|11816.1|11814.7|11813.9|595
1631201100000|2021-09-09 15:25:00|11816.6|11816|11820.4|11819.8|11820.5|11819.9|11816|11815.4|615
1631201400000|2021-09-09 15:30:00|11820.2|11819.6|11824.3|11823.7|11824.7|11824.1|11819.7|11819.1|552
1631201700000|2021-09-09 15:35:00|11824.4|11823.8|11824.6|11824|11825.2|11824.6|11823.5|11822.8|473
1631202000000|2021-09-09 15:40:00|11824.7|11824.1|11824.5|11823.9|11826|11825.4|11823.9|11823.2|368
1631202300000|2021-09-09 15:45:00|11824.6|11823.7|11824.4|11823.8|11825.6|11824.9|11823.6|11823|421
1631202600000|2021-09-09 15:50:00|11824.5|11823.9|11825|11824.4|11825.9|11825.3|11823.3|11822.7|465
1631202900000|2021-09-09 15:55:00|11824.9|11824.3|11827.6|11827|11828.2|11827.5|11824.2|11823.4|432
1631203200000|2021-09-09 16:00:00|11827.5|11826.9|11826.7|11826.1|11827.8|11827.2|11826|11825.4|423
1631203500000|2021-09-09 16:05:00|11826.6|11826|11825.9|11825.3|11827.4|11826.7|11825.7|11825|319
1631203800000|2021-09-09 16:10:00|11826|11825.4|11827|11826.4|11827.2|11826.5|11825.2|11824.4|311
1631204100000|2021-09-09 16:15:00|11827.2|11826.3|11827.1|11826.5|11827.6|11826.9|11825.8|11825.1|408
1631204400000|2021-09-09 16:20:00|11827.2|11826.6|11828.9|11828|11829.2|11828.5|11826.9|11826.3|347
1631204700000|2021-09-09 16:25:00|11828.8|11828.3|11831.6|11831|11831.8|11831|11828.8|11828|325
1631205000000|2021-09-09 16:30:00|11831.7|11830.8|11831.7|11831.1|11832.6|11831.9|11830.9|11830.3|334
1631205300000|2021-09-09 16:35:00|11831.8|11831.2|11831.5|11830.9|11833.2|11832.6|11831.3|11830.6|282
1631205600000|2021-09-09 16:40:00|11831.6|11831|11832.5|11831.6|11833.2|11832.5|11831|11830.3|338
1631205900000|2021-09-09 16:45:00|11832.6|11831.7|11831.5|11830.9|11832.6|11831.7|11829.9|11829.2|244
1631206200000|2021-09-09 16:50:00|11831.4|11830.8|11832.7|11832.1|11833.1|11832.5|11830.6|11829.7|371
1631206500000|2021-09-09 16:55:00|11832.4|11831.8|11832|11831.1|11833|11832.3|11831.2|11830.3|379
1631206800000|2021-09-09 17:00:00|11832.1|11831.2|11834.3|11833.4|11834.7|11833.9|11831.7|11831|428
1631207100000|2021-09-09 17:05:00|11834.2|11833.3|11837.7|11837.1|11838.3|11837.6|11834|11833.3|402
1631207400000|2021-09-09 17:10:00|11837.6|11837|11839.1|11838.5|11840.1|11839.5|11837.2|11836.6|451
1631207700000|2021-09-09 17:15:00|11839|11838.4|11837.1|11836.2|11839.1|11838.5|11836.2|11835.6|431
1631208000000|2021-09-09 17:20:00|11837|11836.1|11835.9|11835.3|11837.1|11836.5|11834.2|11833.3|623
1631208300000|2021-09-09 17:25:00|11835.8|11835.2|11834.5|11833.6|11836.3|11835.5|11834.2|11833.5|538
1631208600000|2021-09-09 17:30:00|11834.4|11833.5|11832.5|11831.6|11834.5|11833.7|11830.7|11829.9|370
1631208900000|2021-09-09 17:35:00|11832.4|11831.5|11833.2|11832.6|11834.7|11834|11832.2|11831.5|527
1631209200000|2021-09-09 17:40:00|11833.3|11832.4|11832.9|11832|11835.2|11834.5|11832.7|11832|390
1631209500000|2021-09-09 17:45:00|11833|11832.1|11832.2|11831.3|11834.2|11833.4|11832|11831.2|329
1631209800000|2021-09-09 17:50:00|11832.1|11831.2|11831.7|11830.8|11833.3|11832.4|11831.3|11830.5|361
1631210100000|2021-09-09 17:55:00|11831.9|11831|11834.3|11833.4|11834.3|11833.6|11831.5|11830.7|416
1631210400000|2021-09-09 18:00:00|11834.4|11833.5|11832|11831.4|11835.4|11834.8|11831.5|11830.8|519
1631210700000|2021-09-09 18:05:00|11831.8|11831.2|11834.9|11834|11834.9|11834|11831.6|11830.9|426
1631211000000|2021-09-09 18:10:00|11834.8|11833.9|11833.5|11832.9|11834.9|11834.1|11833.1|11832.4|287
1631211300000|2021-09-09 18:15:00|11833.6|11833|11831.9|11831.3|11834|11833.3|11831.7|11831.1|240
1631211600000|2021-09-09 18:20:00|11832|11831.4|11833.7|11832.8|11833.7|11833|11831.9|11831.1|315
1631211900000|2021-09-09 18:25:00|11833.6|11832.7|11833.1|11832.5|11833.7|11833|11832|11831.4|260
1631212200000|2021-09-09 18:30:00|11833|11832.4|11832.6|11832|11833.1|11832.5|11831.6|11831|190
1631212500000|2021-09-09 18:35:00|11832.5|11831.9|11829.5|11828.9|11833.5|11832.8|11829.3|11828.6|302
1631212800000|2021-09-09 18:40:00|11829.6|11828.7|11829.5|11828.6|11829.8|11828.9|11828.5|11827.7|265
1631213100000|2021-09-09 18:45:00|11829.6|11828.7|11829.7|11829.1|11830.1|11829.3|11828.8|11828.2|286
1631213400000|2021-09-09 18:50:00|11829.6|11829|11829.6|11829|11830.8|11830.1|11829.5|11828.9|252
1631213700000|2021-09-09 18:55:00|11829.5|11828.9|11830.2|11829.3|11830.8|11830.2|11829|11828.4|328
1631214000000|2021-09-09 19:00:00|11830.1|11829.5|11827.4|11826.8|11830.3|11829.5|11827.3|11826.5|242
1631214300000|2021-09-09 19:05:00|11827.2|11826.6|11828.1|11827.2|11828.7|11828|11827|11826.2|333
1631214600000|2021-09-09 19:10:00|11828.2|11827.3|11827.1|11826.5|11828.5|11827.8|11826.9|11826.2|259
1631214900000|2021-09-09 19:15:00|11827.3|11826.4|11828.2|11827.3|11828.3|11827.5|11826.4|11825.6|252
1631215200000|2021-09-09 19:20:00|11828.3|11827.4|11828.3|11827.4|11828.8|11828|11827.8|11827|289
1631215500000|2021-09-09 19:25:00|11828.2|11827.3|11828.7|11827.8|11830.2|11829.4|11828|11827.2|225
1631215800000|2021-09-09 19:30:00|11828.8|11827.9|11830.5|11829.9|11831|11830.2|11828.4|11827.7|277
1631216100000|2021-09-09 19:35:00|11830.6|11830|11829.5|11828.9|11830.6|11830|11829.1|11828.3|268
1631216400000|2021-09-09 19:40:00|11829.6|11829|11828.9|11828.3|11829.8|11829|11828.7|11827.9|169
1631216700000|2021-09-09 19:45:00|11829|11828.4|11826.8|11826.2|11829.3|11828.5|11826.4|11825.7|226
1631217000000|2021-09-09 19:50:00|11826.9|11826.3|11826.5|11825.6|11827.4|11826.7|11826.1|11825.2|273
1631217300000|2021-09-09 19:55:00|11826.6|11825.7|11826|11825.4|11828.1|11827.5|11826|11825.2|299
1631217600000|2021-09-09 20:00:00|11826.1|11825.5|11825.5|11824.6|11826.8|11825.9|11825.1|11824.3|241
1631217900000|2021-09-09 20:05:00|11825.6|11824.7|11825.4|11824.8|11825.7|11824.9|11825.1|11824.2|75
1631218200000|2021-09-09 20:10:00|11825.6|11824.7|11825.9|11825.3|11826.5|11825.6|11825|11824.3|107
1631218500000|2021-09-09 20:15:00|11826.1|11825.2|11824.6|11823.7|11826.2|11825.4|11824.5|11823.7|124
1631218800000|2021-09-09 20:20:00|11824.3|11823.5|11823|11822.1|11824.3|11823.6|11822.9|11822.1|93
1631219100000|2021-09-09 20:25:00|11822.8|11822.2|11823|11822.1|11823.5|11822.6|11822.4|11821.7|152
1631219400000|2021-09-09 20:30:00|11822.7|11821.8|11823.7|11822.8|11824|11823.3|11822.3|11821.5|121
1631219700000|2021-09-09 20:35:00|11823.8|11822.9|11823.1|11822.2|11823.9|11823|11822.5|11821.6|121
1631220000000|2021-09-09 20:40:00|11823.2|11822.3|11823.5|11822.6|11823.6|11822.7|11822.8|11822|96
1631220300000|2021-09-09 20:45:00|11823.6|11822.7|11824.4|11823.5|11824.4|11823.5|11823.1|11822.2|103
1631220600000|2021-09-09 20:50:00|11824.5|11823.6|11823.6|11822.7|11824.5|11823.6|11823.3|11822.4|160
1631220900000|2021-09-09 20:55:00|11823.7|11822.8|11826.6|11822.8|11826.8|11824|11823.5|11822.3|271
1631221200000|2021-09-09 21:00:00|11826.3|11823.7|11828.6|11824.1|11830.3|11824.1|11825.9|11822.3|49
1631221500000|2021-09-09 21:05:00|11828.7|11824.4|11828.5|11823.3|11829.3|11824.4|11827.7|11821.9|89
1631221800000|2021-09-09 21:10:00|11828.6|11823.1|11828.1|11823.1|11831.6|11824.3|11827.9|11822.6|136
1631222100000|2021-09-09 21:15:00|11828.2|11823|11828.5|11823.3|11829.1|11824.2|11827.7|11822.8|132
1631222400000|2021-09-09 21:20:00|11829|11823.2|11828.2|11824.4|11829.1|11824.9|11827.6|11822.8|120
1631222700000|2021-09-09 21:25:00|11827.4|11824.9|11827.9|11826.1|11828.7|11826.4|11827.1|11824.4|159
1631223000000|2021-09-09 21:30:00|11828.1|11826|11828.9|11825.6|11830.5|11826.5|11827.7|11825.4|277
1631223300000|2021-09-09 21:35:00|11829.3|11825.8|11828|11826|11830.4|11826.8|11827.5|11825|256
1631223600000|2021-09-09 21:40:00|11827.9|11825.8|11827.1|11824.4|11828.2|11826.1|11826.8|11822.5|235
1631223900000|2021-09-09 21:45:00|11827.2|11824.3|11827.1|11824.4|11827.4|11824.9|11826.2|11823.6|177
1631224200000|2021-09-09 21:50:00|11827.2|11824.2|11826.9|11823.9|11827.6|11824.9|11826.3|11823.6|207
1631224500000|2021-09-09 21:55:00|11827|11824|11827.1|11823.2|11828|11824.8|11826.3|11822.5|157
1631224800000|2021-09-09 22:00:00|11827.4|11822.8|11825.8|11822.8|11827.6|11823.9|11824.7|11822.4|741
1631225100000|2021-09-09 22:05:00|11825.3|11822.5|11825.2|11824.1|11826.2|11824.4|11824.8|11822.3|323
1631225400000|2021-09-09 22:10:00|11825.1|11824.2|11825.3|11824.4|11825.4|11824.5|11825|11823.9|94
1631225700000|2021-09-09 22:15:00|11825.2|11824.3|11825.1|11824.2|11825.4|11824.5|11825|11824.1|99
1631226000000|2021-09-09 22:20:00|11825|11824.1|11824.7|11823.6|11825.2|11824.3|11824.5|11823.3|114
1631226300000|2021-09-09 22:25:00|11824.8|11823.5|11824.5|11823.4|11825|11823.7|11824|11822.9|150
1631226600000|2021-09-09 22:30:00|11824.4|11823.5|11824.8|11823.5|11826.8|11824.4|11824.3|11823.1|224
1631226900000|2021-09-09 22:35:00|11824.9|11823.6|11825|11824.1|11825.4|11824.3|11824.6|11823.3|129
1631227200000|2021-09-09 22:40:00|11824.9|11824|11824.5|11823.6|11824.9|11824|11824.1|11823.2|52
1631227500000|2021-09-09 22:45:00|11824.4|11823.5|11824.4|11823.5|11824.7|11823.8|11824.1|11823.2|68
1631227800000|2021-09-09 22:50:00|11824.5|11823.6|11824.7|11823.8|11825|11824.1|11824.3|11823.4|64
1631228100000|2021-09-09 22:55:00|11824.8|11823.9|11824.2|11823.3|11825|11824.1|11824.1|11823.2|53
1631228400000|2021-09-09 23:00:00|11824.5|11823.6|11824.1|11823.2|11824.7|11823.8|11824|11823.1|59
1631228700000|2021-09-09 23:05:00|11824|11823.1|11823.6|11822.7|11824.1|11823.2|11823.6|11822.7|19
1631229000000|2021-09-09 23:10:00|11823.7|11822.8|11823.6|11822.7|11824.2|11823.3|11823.1|11822.2|136
1631229300000|2021-09-09 23:15:00|11823.7|11822.8|11824|11823.1|11824.6|11823.7|11823.7|11822.8|61
1631229600000|2021-09-09 23:20:00|11824.1|11823.2|11824.3|11823.4|11824.6|11823.7|11824|11823.1|40
1631229900000|2021-09-09 23:25:00|11824.4|11823.5|11824.6|11823.7|11824.7|11823.8|11823.8|11822.9|23
1631230200000|2021-09-09 23:30:00|11824.5|11823.6|11825.1|11824.2|11825.7|11824.8|11824.5|11823.6|84
1631230500000|2021-09-09 23:35:00|11825|11824.1|11825.1|11824.2|11825.2|11824.4|11824.9|11824|42
1631230800000|2021-09-09 23:40:00|11825.2|11824.3|11825|11824.1|11825.4|11824.5|11824.3|11823.5|66
1631231100000|2021-09-09 23:45:00|11824.9|11824|11824.6|11823.7|11825|11824.1|11824.1|11823.3|67
1631231400000|2021-09-09 23:50:00|11824.5|11823.6|11824|11823.1|11824.6|11823.7|11823.9|11823|56
1631231700000|2021-09-09 23:55:00|11824.1|11823.2|11823.7|11822.8|11824.6|11823.9|11823.6|11822.7|114
1631232000000|2021-09-10 00:00:00|11823.6|11822.7|11825.5|11824.6|11825.5|11824.8|11823.3|11822.6|155
1631232300000|2021-09-10 00:05:00|11825.4|11824.5|11827.6|11827|11827.7|11827.1|11824.9|11824|159
1631232600000|2021-09-10 00:10:00|11827.5|11826.9|11826.9|11826.3|11828.1|11827.4|11826.5|11825.8|180
1631232900000|2021-09-10 00:15:00|11827|11826.1|11827.9|11827.3|11828.1|11827.3|11826.3|11825.5|135
1631233200000|2021-09-10 00:20:00|11827.8|11827.2|11827.2|11826.3|11828.1|11827.4|11826.5|11825.8|153
1631233500000|2021-09-10 00:25:00|11827.1|11826.5|11826.1|11825.5|11827.4|11826.8|11826.1|11825.5|90
1631233800000|2021-09-10 00:30:00|11826|11825.4|11825.1|11824.5|11826.2|11825.4|11824.9|11824.1|148
1631234100000|2021-09-10 00:35:00|11825.2|11824.3|11823.6|11823|11825.6|11824.7|11823.5|11822.8|141
1631234400000|2021-09-10 00:40:00|11823.8|11823.2|11825.1|11824.5|11825.3|11824.6|11823.8|11823.2|110
1631234700000|2021-09-10 00:45:00|11825|11824.4|11824.6|11824|11825.4|11824.7|11824.5|11823.7|110
1631235000000|2021-09-10 00:50:00|11824.5|11823.9|11824.8|11823.9|11824.9|11824|11823.4|11822.7|240
1631235300000|2021-09-10 00:55:00|11824.7|11823.8|11824.5|11823.9|11826.5|11825.9|11824.4|11823.7|241
1631235600000|2021-09-10 01:00:00|11824.4|11823.8|11825.1|11824.5|11825.2|11824.6|11823.3|11822.6|169
1631235900000|2021-09-10 01:05:00|11825|11824.4|11824.1|11823.5|11825.2|11824.5|11823.9|11823.3|199
1631236200000|2021-09-10 01:10:00|11824|11823.4|11822.2|11821.3|11824.7|11824|11821.9|11821.1|224
1631236500000|2021-09-10 01:15:00|11822.1|11821.5|11821|11820.1|11822.3|11821.5|11820.1|11819.3|332
1631236800000|2021-09-10 01:20:00|11821.1|11820.2|11820.7|11819.8|11821.7|11820.9|11820.4|11819.7|238
1631237100000|2021-09-10 01:25:00|11820.8|11819.9|11820.8|11819.9|11821.3|11820.4|11819.2|11818.4|259
1631237400000|2021-09-10 01:30:00|11820.7|11819.8|11820.9|11820.3|11821.1|11820.5|11819.6|11818.8|291
1631237700000|2021-09-10 01:35:00|11821.1|11820.2|11821.5|11820.9|11821.7|11821|11820.3|11819.6|192
1631238000000|2021-09-10 01:40:00|11821.7|11821.1|11821.4|11820.8|11822.6|11822|11821.4|11820.7|208
1631238300000|2021-09-10 01:45:00|11821.5|11820.9|11820.8|11819.9|11821.9|11821|11820.7|11819.9|140
1631238600000|2021-09-10 01:50:00|11820.9|11820.2|11822.3|11821.7|11822.6|11821.9|11820.8|11820.1|187
1631238900000|2021-09-10 01:55:00|11822.4|11821.8|11821.9|11821.3|11822.7|11821.9|11821.9|11821.1|179
1631239200000|2021-09-10 02:00:00|11821.8|11821.2|11821.5|11820.9|11822.9|11822.1|11821.3|11820.5|242
1631239500000|2021-09-10 02:05:00|11821.4|11820.8|11820.5|11819.6|11822|11821.3|11820.1|11819.5|242
1631239800000|2021-09-10 02:10:00|11820.6|11819.7|11825|11824.1|11825.2|11824.3|11820|11819.2|330
1631240100000|2021-09-10 02:15:00|11824.6|11824|11826|11825.1|11826.5|11825.6|11824.5|11823.7|325
1631240400000|2021-09-10 02:20:00|11825.9|11825|11827.4|11826.8|11827.6|11826.9|11824.8|11823.9|203
1631240700000|2021-09-10 02:25:00|11827.5|11826.6|11827.7|11827.1|11828.6|11827.9|11827|11826.2|298
1631241000000|2021-09-10 02:30:00|11827.9|11827|11827|11826.4|11828.4|11827.7|11826.5|11825.7|250
1631241300000|2021-09-10 02:35:00|11827.1|11826.5|11827.3|11826.7|11828.1|11827.4|11826.4|11825.6|238
1631241600000|2021-09-10 02:40:00|11827.2|11826.6|11827.7|11826.8|11829.3|11828.5|11826.9|11826|299
1631241900000|2021-09-10 02:45:00|11827.6|11827|11828.1|11827.2|11828.2|11827.4|11827.3|11826.5|164
1631242200000|2021-09-10 02:50:00|11828|11827.1|11828.5|11827.6|11828.6|11827.9|11827.4|11826.8|227
1631242500000|2021-09-10 02:55:00|11828.6|11827.7|11832.9|11832|11833.2|11832.3|11828.2|11827.5|325
1631242800000|2021-09-10 03:00:00|11833|11832.1|11833.1|11832.2|11833.1|11832.4|11831.4|11830.8|328
1631243100000|2021-09-10 03:05:00|11832.9|11832.3|11832.9|11832.3|11833.5|11832.7|11832|11831.4|172
1631243400000|2021-09-10 03:10:00|11832.8|11832.2|11830.9|11830|11833|11832.3|11830.5|11829.8|193
1631243700000|2021-09-10 03:15:00|11831|11830.1|11830.9|11830.3|11831.5|11830.7|11830.5|11829.7|197
1631244000000|2021-09-10 03:20:00|11831.1|11830.2|11832.6|11831.7|11832.7|11832|11830.6|11829.8|152
1631244300000|2021-09-10 03:25:00|11832.5|11831.9|11831.9|11831|11833.1|11832.3|11831.8|11831|242
1631244600000|2021-09-10 03:30:00|11832|11831.1|11832.1|11831.2|11832.2|11831.5|11831.7|11831|262
1631244900000|2021-09-10 03:35:00|11832.4|11831.5|11830.5|11829.9|11832.7|11831.9|11830.4|11829.6|161
1631245200000|2021-09-10 03:40:00|11830.4|11829.8|11831.3|11830.7|11831.5|11830.8|11829.9|11829.3|187
1631245500000|2021-09-10 03:45:00|11831.5|11830.6|11830.6|11830|11831.8|11831.1|11830.2|11829.5|169
1631245800000|2021-09-10 03:50:00|11830.5|11829.9|11830.4|11829.5|11831.5|11830.7|11830.1|11829.3|221
1631246100000|2021-09-10 03:55:00|11830.3|11829.4|11830.8|11829.9|11831|11830.2|11829.3|11828.7|241
1631246400000|2021-09-10 04:00:00|11830.9|11830|11828.7|11828.1|11830.9|11830|11828.6|11828|216
1631246700000|2021-09-10 04:05:00|11828.6|11828|11828.3|11827.7|11829.5|11828.9|11828.3|11827.6|125
1631247000000|2021-09-10 04:10:00|11828.2|11827.6|11829|11828.1|11829.1|11828.3|11827.8|11827.1|145
1631247300000|2021-09-10 04:15:00|11828.9|11828.3|11830|11829.1|11830.1|11829.2|11828.7|11828|168
1631247600000|2021-09-10 04:20:00|11829.9|11829|11829.9|11829|11830.4|11829.7|11829.2|11828.4|167
1631247900000|2021-09-10 04:25:00|11830|11829.1|11829.8|11829.2|11830.5|11829.8|11829.1|11828.4|139
1631248200000|2021-09-10 04:30:00|11829.7|11829.1|11828.8|11828.2|11829.9|11829.2|11828.1|11827.4|182
1631248500000|2021-09-10 04:35:00|11828.7|11828.1|11829.3|11828.4|11829.6|11828.8|11828.7|11828|176
1631248800000|2021-09-10 04:40:00|11829.2|11828.3|11829|11828.1|11829.6|11828.7|11828.2|11827.5|142
1631249100000|2021-09-10 04:45:00|11828.9|11828|11829.3|11828.4|11830|11829.1|11828.8|11827.9|113
1631249400000|2021-09-10 04:50:00|11829.4|11828.5|11830.3|11829.7|11830.7|11830|11829.1|11828.2|192
1631249700000|2021-09-10 04:55:00|11830.4|11829.8|11830.4|11829.5|11831.5|11830.7|11830.1|11829.3|203
1631250000000|2021-09-10 05:00:00|11830.1|11829.2|11830.9|11830|11832.3|11831.5|11829.7|11829.1|278
1631250300000|2021-09-10 05:05:00|11831.1|11830.2|11832.4|11831.8|11832.9|11832.3|11830.3|11829.5|209
1631250600000|2021-09-10 05:10:00|11832.5|11831.6|11832.4|11831.8|11833|11832.2|11832|11831.2|146
1631250900000|2021-09-10 05:15:00|11832.3|11831.7|11831.5|11830.6|11832.6|11831.8|11831.2|11830.5|150
1631251200000|2021-09-10 05:20:00|11831.4|11830.5|11833|11832.1|11833|11832.2|11831.3|11830.5|195
1631251500000|2021-09-10 05:25:00|11832.9|11832|11833|11832.1|11833.6|11832.8|11832.4|11831.6|200
1631251800000|2021-09-10 05:30:00|11832.9|11832|11834.1|11833.2|11834.2|11833.6|11832.6|11831.9|162
1631252100000|2021-09-10 05:35:00|11834|11833.1|11834|11833.1|11834.1|11833.5|11832.4|11831.7|269
1631252400000|2021-09-10 05:40:00|11833.9|11833|11833.4|11832.5|11834.1|11833.5|11832.6|11831.9|228
1631252700000|2021-09-10 05:45:00|11833.5|11832.6|11830.9|11830|11833.9|11833.1|11830.2|11829.4|224
1631253000000|2021-09-10 05:50:00|11830.5|11829.9|11829.7|11829.1|11831.4|11830.7|11829.6|11828.9|198
1631253300000|2021-09-10 05:55:00|11829.6|11829|11828.1|11827.2|11829.6|11829|11827.6|11827|294
1631253600000|2021-09-10 06:00:00|11828|11827.1|11830|11829.1|11830.5|11829.8|11827.4|11826.5|341
1631253900000|2021-09-10 06:05:00|11829.9|11829|11827.5|11826.9|11831.4|11830.7|11827.3|11826.6|269
1631254200000|2021-09-10 06:10:00|11827.6|11827|11827.8|11826.9|11829.3|11828.5|11827.1|11826.5|277
1631254500000|2021-09-10 06:15:00|11827.6|11827|11827.8|11827.2|11828.9|11828.2|11826.1|11825.3|414
1631254800000|2021-09-10 06:20:00|11827.9|11827|11827.8|11827.2|11828.1|11827.5|11826.8|11826.2|283
1631255100000|2021-09-10 06:25:00|11827.7|11827.1|11827.8|11826.9|11828.4|11827.8|11825.6|11824.9|331
1631255400000|2021-09-10 06:30:00|11827.6|11827|11826.7|11826.1|11827.6|11827|11826.4|11825.8|301
1631255700000|2021-09-10 06:35:00|11826.8|11825.9|11827.2|11826.6|11828.1|11827.4|11825.9|11825.3|247
1631256000000|2021-09-10 06:40:00|11827.1|11826.5|11827.2|11826.6|11827.9|11827.1|11825.8|11825.2|200
1631256300000|2021-09-10 06:45:00|11827.1|11826.5|11827.4|11826.8|11827.8|11827.1|11825.8|11824.9|310
1631256600000|2021-09-10 06:50:00|11827.3|11826.7|11826.2|11825.6|11827.3|11826.7|11825.1|11824.5|254
1631256900000|2021-09-10 06:55:00|11826.1|11825.5|11829.3|11828.7|11829.8|11829.2|11825.7|11825|419
1631257200000|2021-09-10 07:00:00|11828.9|11828.3|11831.4|11830.8|11831.4|11830.8|11827.5|11826.9|501
1631257500000|2021-09-10 07:05:00|11831.3|11830.7|11834.3|11833.7|11834.6|11833.9|11830.2|11829.5|360
1631257800000|2021-09-10 07:10:00|11834.4|11833.8|11835.4|11834.8|11836|11835.4|11833.3|11832.7|342
1631258100000|2021-09-10 07:15:00|11835.5|11834.9|11834.3|11833.7|11839|11838.2|11833.9|11833.2|531
1631258400000|2021-09-10 07:20:00|11834.2|11833.6|11837.7|11837.1|11838.1|11837.5|11833.8|11833.1|436
1631258700000|2021-09-10 07:25:00|11837.8|11837.2|11839.5|11838.6|11840.2|11839.5|11837.1|11836.4|484
1631259000000|2021-09-10 07:30:00|11839.6|11838.7|11840|11839.4|11840.8|11840.2|11838.8|11838.1|530
1631259300000|2021-09-10 07:35:00|11840.1|11839.5|11842.3|11841.7|11844|11843.1|11838.8|11838.2|471
1631259600000|2021-09-10 07:40:00|11842.4|11841.4|11837.6|11837|11843.8|11843|11837.3|11836.5|467
1631259900000|2021-09-10 07:45:00|11838|11837.4|11841.3|11840.4|11841.4|11840.6|11837.7|11837|404
1631260200000|2021-09-10 07:50:00|11841.4|11840.5|11844|11843.4|11844.5|11843.8|11840.7|11840.1|466
1631260500000|2021-09-10 07:55:00|11843.9|11843.3|11842.6|11841.7|11844|11843.4|11841.8|11841.2|486
1631260800000|2021-09-10 08:00:00|11842.7|11841.8|11842.7|11841.8|11844.8|11844.1|11842.2|11841.4|512
1631261100000|2021-09-10 08:05:00|11842.6|11842|11843.7|11843.1|11845.2|11844.6|11842.5|11841.9|444
1631261400000|2021-09-10 08:10:00|11843.8|11842.9|11849.9|11849|11850.4|11849.6|11843.6|11842.9|598
1631261700000|2021-09-10 08:15:00|11849.7|11849.1|11848.2|11847.3|11850.3|11849.6|11846.5|11845.6|541
1631262000000|2021-09-10 08:20:00|11848.1|11847.5|11847.2|11846.6|11848.5|11847.9|11846|11845.4|362
1631262300000|2021-09-10 08:25:00|11847.4|11846.5|11848.6|11848|11850.3|11849.7|11847.3|11846.5|458
1631262600000|2021-09-10 08:30:00|11848.8|11848.2|11849.8|11849.2|11851.5|11850.9|11847.9|11847.2|488
1631262900000|2021-09-10 08:35:00|11849.9|11849.3|11849|11848.4|11850.6|11849.9|11848.9|11848.2|370
1631263200000|2021-09-10 08:40:00|11848.9|11848.3|11847.2|11846.6|11849.1|11848.4|11846.7|11845.9|404
1631263500000|2021-09-10 08:45:00|11847.4|11846.5|11849|11848.4|11849.8|11849|11845.9|11845.2|365
1631263800000|2021-09-10 08:50:00|11849.1|11848.5|11847.5|11846.9|11850.1|11849.5|11846.5|11845.7|449
1631264100000|2021-09-10 08:55:00|11847.4|11846.8|11848.3|11847.4|11848.4|11847.8|11846.7|11845.9|342
1631264400000|2021-09-10 09:00:00|11848.2|11847.3|11847.6|11847|11848.5|11847.8|11846.8|11846|351
1631264700000|2021-09-10 09:05:00|11847.8|11847.2|11845.9|11845.3|11848.5|11847.7|11845.3|11844.6|265
1631265000000|2021-09-10 09:10:00|11846.1|11845.2|11846.2|11845.3|11848.2|11847.4|11845.7|11844.9|379
1631265300000|2021-09-10 09:15:00|11846.4|11845.5|11845.3|11844.4|11846.8|11846.1|11843.8|11842.9|385
1631265600000|2021-09-10 09:20:00|11845.1|11844.5|11846.6|11846|11847.4|11846.7|11845.1|11844.4|340
1631265900000|2021-09-10 09:25:00|11846.8|11845.9|11846.8|11846.2|11847.7|11846.9|11846|11845.3|316
1631266200000|2021-09-10 09:30:00|11846.6|11846|11844.8|11844.2|11848|11847.2|11844.2|11843.6|428
1631266500000|2021-09-10 09:35:00|11844.7|11844.1|11844.5|11843.9|11846.1|11845.3|11843.7|11843.1|381
1631266800000|2021-09-10 09:40:00|11844.6|11844|11843|11842.4|11845.4|11844.7|11842.8|11842|334
1631267100000|2021-09-10 09:45:00|11842.9|11842.3|11842|11841.4|11842.9|11842.3|11840.9|11840.1|307
1631267400000|2021-09-10 09:50:00|11842.1|11841.5|11838.2|11837.6|11842.1|11841.5|11837.6|11836.9|333
1631267700000|2021-09-10 09:55:00|11838.3|11837.7|11836.2|11835.3|11838.4|11837.7|11834.2|11833.4|483
1631268000000|2021-09-10 10:00:00|11836.3|11835.4|11836.4|11835.8|11838.1|11837.5|11836.3|11835.4|402
1631268300000|2021-09-10 10:05:00|11836.5|11835.6|11836.3|11835.4|11838.1|11837.4|11834.9|11834.1|370
1631268600000|2021-09-10 10:10:00|11836.2|11835.3|11836.2|11835.6|11837.1|11836.4|11835.1|11834.4|424
1631268900000|2021-09-10 10:15:00|11836.3|11835.4|11835.4|11834.5|11836.9|11836.2|11834.7|11833.9|410
1631269200000|2021-09-10 10:20:00|11835.3|11834.7|11832.5|11831.9|11835.9|11835.1|11832|11831.3|349
1631269500000|2021-09-10 10:25:00|11832.3|11831.7|11832.7|11832.1|11834|11833.2|11831.4|11830.7|427
1631269800000|2021-09-10 10:30:00|11832.8|11831.9|11830.8|11830.2|11833.7|11832.9|11830.7|11829.9|441
1631270100000|2021-09-10 10:35:00|11830.7|11830.1|11831.3|11830.7|11832.9|11832.3|11830.3|11829.5|419
1631270400000|2021-09-10 10:40:00|11831.4|11830.8|11832.1|11831.5|11833.4|11832.6|11830.9|11830.2|400
1631270700000|2021-09-10 10:45:00|11832|11831.4|11829.1|11828.5|11832.5|11831.8|11828.8|11828.1|347
1631271000000|2021-09-10 10:50:00|11829|11828.4|11828.5|11827.9|11830.6|11829.9|11827.4|11826.8|374
1631271300000|2021-09-10 10:55:00|11828.7|11828.1|11831.2|11830.3|11831.5|11830.8|11828|11827.4|341
1631271600000|2021-09-10 11:00:00|11831.1|11830.2|11831.5|11830.6|11832.1|11831.5|11829|11828.4|343
1631271900000|2021-09-10 11:05:00|11831.4|11830.8|11832.9|11832.3|11833.8|11833.1|11831.2|11830.6|326
1631272200000|2021-09-10 11:10:00|11832.8|11832.2|11831.2|11830.3|11832.9|11832.3|11830.2|11829.4|322
1631272500000|2021-09-10 11:15:00|11831.3|11830.4|11834|11833.1|11834|11833.3|11830.2|11829.5|357
1631272800000|2021-09-10 11:20:00|11834.1|11833.2|11835.6|11834.7|11835.7|11834.8|11833|11832.3|431
1631273100000|2021-09-10 11:25:00|11835.5|11834.6|11835.3|11834.7|11836.1|11835.3|11833.9|11833.2|334
1631273400000|2021-09-10 11:30:00|11835.2|11834.6|11835.7|11835.1|11836.3|11835.7|11833.7|11833.1|344
1631273700000|2021-09-10 11:35:00|11835.5|11834.9|11835.8|11835.2|11836.3|11835.6|11835.3|11834.6|246
1631274000000|2021-09-10 11:40:00|11836.2|11835.3|11837.2|11836.6|11837.8|11837.2|11835.4|11834.7|240
1631274300000|2021-09-10 11:45:00|11837|11836.4|11835.6|11835|11837|11836.4|11835.1|11834.5|278
1631274600000|2021-09-10 11:50:00|11835.5|11834.9|11834.5|11833.9|11836.2|11835.6|11833.9|11833.2|283
1631274900000|2021-09-10 11:55:00|11834.8|11833.8|11833.9|11833.3|11835.2|11834.4|11832.4|11831.7|512
1631275200000|2021-09-10 12:00:00|11834.1|11833.5|11837.3|11836.4|11837.6|11837|11833.6|11832.9|430
1631275500000|2021-09-10 12:05:00|11837.1|11836.5|11840.6|11840|11840.6|11840|11837.1|11836.5|392
1631275800000|2021-09-10 12:10:00|11840.5|11839.9|11841.1|11840.5|11841.5|11840.9|11839|11838.4|342
1631276100000|2021-09-10 12:15:00|11841.2|11840.6|11837|11836.4|11841.4|11840.8|11836.6|11835.8|372
1631276400000|2021-09-10 12:20:00|11837.1|11836.2|11839.3|11838.4|11839.8|11839.2|11834.5|11833.7|513
1631276700000|2021-09-10 12:25:00|11839.2|11838.6|11840.5|11839.1|11840.8|11839.5|11838|11837.4|288
1631277000000|2021-09-10 12:30:00|11840.7|11838.5|11834.6|11834|11843.1|11841.3|11834.4|11833.8|722
1631277300000|2021-09-10 12:35:00|11834.5|11833.9|11836.3|11835.4|11836.4|11835.7|11833.9|11833.3|490
1631277600000|2021-09-10 12:40:00|11836.4|11835.5|11837.2|11836.6|11838.5|11837.9|11834.5|11833.8|514
1631277900000|2021-09-10 12:45:00|11837.5|11836.5|11835.8|11835.2|11840.5|11839.7|11835.8|11835.2|508
1631278200000|2021-09-10 12:50:00|11835.7|11835.1|11829.8|11828.9|11836.5|11835.9|11829.3|11828.7|513
1631278500000|2021-09-10 12:55:00|11829.9|11829|11827.3|11826.7|11829.9|11829.2|11826.4|11825.6|576
1631278800000|2021-09-10 13:00:00|11827.2|11826.6|11827.4|11826.5|11828.2|11827.4|11821.7|11821.1|633
1631279100000|2021-09-10 13:05:00|11827.2|11826.6|11826.4|11825.5|11828|11827.4|11825.1|11824.3|493
1631279400000|2021-09-10 13:10:00|11826.5|11825.6|11825.3|11824.7|11828.2|11827.5|11825.1|11824.4|509
1631279700000|2021-09-10 13:15:00|11825.2|11824.6|11824.6|11824|11826.8|11826.2|11824.4|11823.8|502
1631280000000|2021-09-10 13:20:00|11824.5|11823.9|11823.7|11822.8|11826.7|11825.9|11822.9|11822.1|465
1631280300000|2021-09-10 13:25:00|11823.6|11823|11824.6|11824|11826.9|11826.3|11823.3|11822.7|448
1631280600000|2021-09-10 13:30:00|11824.7|11824.1|11824.6|11824|11826.7|11826|11823.5|11822.9|775
1631280900000|2021-09-10 13:35:00|11824.7|11823.8|11827.9|11827.3|11829|11828.4|11823.3|11822.7|676
1631281200000|2021-09-10 13:40:00|11828|11827.4|11825.9|11825.3|11829.8|11829.2|11825.3|11824.6|625
1631281500000|2021-09-10 13:45:00|11826|11825.4|11829.6|11829|11829.8|11829|11825.9|11825.3|704
1631281800000|2021-09-10 13:50:00|11829.7|11829.1|11825|11824.4|11830.5|11829.9|11823.6|11822.9|643
1631282100000|2021-09-10 13:55:00|11824.9|11824.3|11835.3|11834.4|11835.4|11834.8|11824.7|11824.1|615
1631282400000|2021-09-10 14:00:00|11835.4|11834.8|11834.4|11833.8|11838.2|11837.5|11833.5|11832.8|779
1631282700000|2021-09-10 14:05:00|11834.6|11833.7|11832|11831.1|11835.5|11834.9|11830.4|11829.6|745
1631283000000|2021-09-10 14:10:00|11832.1|11831.2|11833.5|11832.9|11834.1|11833.4|11831|11830.4|618
1631283300000|2021-09-10 14:15:00|11833.3|11832.7|11834.6|11834|11834.6|11834|11831.5|11830.9|607
1631283600000|2021-09-10 14:20:00|11834.5|11833.9|11832.8|11832.2|11834.7|11834.1|11830.9|11830.3|491
1631283900000|2021-09-10 14:25:00|11832.9|11832.3|11836.3|11835.7|11837.5|11836.9|11832.8|11832.1|632
1631284200000|2021-09-10 14:30:00|11836.4|11835.8|11835.1|11834.2|11837.5|11836.6|11833.6|11832.8|597
1631284500000|2021-09-10 14:35:00|11834.9|11834.3|11832.4|11831.8|11836.4|11835.7|11831.6|11830.9|543
1631284800000|2021-09-10 14:40:00|11832.5|11831.6|11832.2|11831.6|11835.2|11834.4|11831.8|11831|684
1631285100000|2021-09-10 14:45:00|11832.5|11831.8|11833.2|11832.3|11834.2|11833.4|11830.1|11829.3|687
1631285400000|2021-09-10 14:50:00|11833.1|11832.2|11835.7|11834.8|11837.7|11836.8|11832.2|11831.5|625
1631285700000|2021-09-10 14:55:00|11835.6|11834.7|11833.8|11832.9|11837.6|11836.7|11833.8|11832.9|1030
1631286000000|2021-09-10 15:00:00|11833.7|11832.8|11829.8|11828.9|11834.6|11833.9|11829.7|11828.9|693
1631286300000|2021-09-10 15:05:00|11829.9|11829|11828.8|11827.9|11831.8|11830.9|11827.3|11826.4|698
1631286600000|2021-09-10 15:10:00|11828.7|11827.8|11827.5|11826.6|11829|11828.1|11825.9|11825.1|542
1631286900000|2021-09-10 15:15:00|11827.4|11826.5|11827.9|11827|11831.3|11830.6|11826.6|11825.9|654
1631287200000|2021-09-10 15:20:00|11828|11827.1|11829|11828.1|11829.7|11829|11827.5|11826.6|551
1631287500000|2021-09-10 15:25:00|11829.1|11828.2|11829.2|11828.3|11829.9|11829.1|11827.9|11827.2|528
1631287800000|2021-09-10 15:30:00|11829.1|11828.2|11832.6|11831.7|11832.8|11832|11828.7|11827.8|545
1631288100000|2021-09-10 15:35:00|11832.7|11831.8|11828.5|11827.6|11832.7|11831.9|11828.2|11827.3|484
1631288400000|2021-09-10 15:40:00|11828.2|11827.3|11824.7|11823.8|11828.2|11827.3|11822.7|11821.9|485
1631288700000|2021-09-10 15:45:00|11824.6|11823.7|11822.7|11821.8|11825.8|11824.9|11821.6|11821|499
1631289000000|2021-09-10 15:50:00|11822.8|11821.9|11821.5|11820.6|11823.2|11822.3|11820.9|11820|547
1631289300000|2021-09-10 15:55:00|11821.4|11820.5|11822.3|11821.4|11822.3|11821.4|11818.8|11817.9|559
1631289600000|2021-09-10 16:00:00|11821.9|11821.3|11817.6|11816.7|11822.3|11821.4|11816.1|11815.3|595
1631289900000|2021-09-10 16:05:00|11817.7|11817|11820.2|11819.3|11820.3|11819.6|11817|11816.2|457
1631290200000|2021-09-10 16:10:00|11820.3|11819.4|11820|11819.4|11821.7|11820.8|11819.3|11818.6|469
1631290500000|2021-09-10 16:15:00|11820.1|11819.5|11817.5|11816.9|11820.5|11819.8|11817.5|11816.9|367
1631290800000|2021-09-10 16:20:00|11817.6|11817|11819.5|11818.9|11820|11819.4|11817.4|11816.8|329
1631291100000|2021-09-10 16:25:00|11819.6|11819|11821.1|11820.5|11822.1|11821.5|11819.5|11818.9|333
1631291400000|2021-09-10 16:30:00|11821|11820.4|11819.6|11819|11821.5|11820.6|11819|11818.3|371
1631291700000|2021-09-10 16:35:00|11819.7|11819.1|11823.7|11822.8|11823.7|11823|11819.5|11818.8|359
1631292000000|2021-09-10 16:40:00|11823.5|11822.9|11821.4|11820.8|11823.6|11822.9|11821.3|11820.5|232
1631292300000|2021-09-10 16:45:00|11821.5|11820.9|11819.8|11819.2|11821.6|11820.9|11819.3|11818.6|217
1631292600000|2021-09-10 16:50:00|11819.7|11819.1|11819.6|11818.7|11822.2|11821.4|11818.3|11817.6|350
1631292900000|2021-09-10 16:55:00|11819.5|11818.6|11818.8|11818.2|11819.8|11819.1|11817.4|11816.6|349
1631293200000|2021-09-10 17:00:00|11818.9|11818.3|11818|11817.4|11819|11818.4|11817.8|11817|283
1631293500000|2021-09-10 17:05:00|11817.9|11817.3|11817.8|11816.9|11818.7|11818|11816.7|11815.9|229
1631293800000|2021-09-10 17:10:00|11817.9|11817.2|11817.1|11816.2|11818.6|11818|11816.4|11815.7|295
1631294100000|2021-09-10 17:15:00|11817.2|11816.3|11815.9|11815.3|11817.6|11816.9|11815.4|11814.6|252
1631294400000|2021-09-10 17:20:00|11815.8|11815.2|11813.8|11812.9|11816.4|11815.7|11812.6|11812|260
1631294700000|2021-09-10 17:25:00|11813.7|11812.8|11813.7|11813.1|11814.1|11813.4|11812.9|11812.1|264
1631295000000|2021-09-10 17:30:00|11813.8|11813.2|11814.6|11814|11814.7|11814.1|11813.2|11812.4|267
1631295300000|2021-09-10 17:35:00|11814.9|11814.3|11814.5|11813.9|11815.2|11814.6|11813|11812.4|226
1631295600000|2021-09-10 17:40:00|11814.6|11813.7|11815.5|11814.6|11815.8|11815.1|11813.1|11812.5|187
1631295900000|2021-09-10 17:45:00|11815.6|11814.7|11814.7|11814.1|11815.7|11815.1|11814.2|11813.5|246
1631296200000|2021-09-10 17:50:00|11814.8|11814.2|11814|11813.4|11815.2|11814.5|11813.7|11813.1|258
1631296500000|2021-09-10 17:55:00|11814.1|11813.5|11815.6|11815|11815.8|11815.1|11813.2|11812.5|286
1631296800000|2021-09-10 18:00:00|11815.7|11815.1|11816.8|11815.9|11817.3|11816.5|11815.5|11814.8|240
1631297100000|2021-09-10 18:05:00|11816.9|11816|11816.3|11815.7|11817|11816.4|11815.7|11815|214
1631297400000|2021-09-10 18:10:00|11816.2|11815.6|11816.7|11815.8|11817.8|11817|11816.1|11815.4|217
1631297700000|2021-09-10 18:15:00|11816.6|11815.7|11813.3|11812.7|11816.7|11816.1|11812.9|11812.1|228
1631298000000|2021-09-10 18:20:00|11813.4|11812.8|11814.9|11814.3|11815|11814.4|11812.5|11811.9|195
1631298300000|2021-09-10 18:25:00|11814.8|11814.2|11813.5|11812.9|11815.5|11814.9|11813|11812.4|235
1631298600000|2021-09-10 18:30:00|11813.4|11812.8|11814.5|11813.6|11814.7|11814.1|11813.3|11812.5|164
1631298900000|2021-09-10 18:35:00|11814.6|11813.7|11814.1|11813.2|11815.7|11814.9|11814|11813.2|194
1631299200000|2021-09-10 18:40:00|11814.2|11813.3|11816.7|11816.1|11817.3|11816.5|11814.1|11813.3|226
1631299500000|2021-09-10 18:45:00|11816.6|11816|11815.1|11814.2|11816.8|11816.2|11814.8|11814|176
1631299800000|2021-09-10 18:50:00|11814.9|11814.3|11816.2|11815.3|11816.3|11815.6|11814.5|11813.9|229
1631300100000|2021-09-10 18:55:00|11816.3|11815.4|11815.7|11815.1|11816.5|11815.9|11815.3|11814.7|288
1631300400000|2021-09-10 19:00:00|11815.9|11815.3|11816.7|11816.1|11817.3|11816.6|11815.5|11814.9|329
1631300700000|2021-09-10 19:05:00|11816.6|11816|11814.6|11814|11816.8|11816.2|11814.5|11813.9|211
1631301000000|2021-09-10 19:10:00|11814.5|11813.9|11815.4|11814.5|11815.8|11815.1|11814.4|11813.6|200
1631301300000|2021-09-10 19:15:00|11815.3|11814.4|11814.3|11813.7|11815.6|11814.8|11814.1|11813.4|244
1631301600000|2021-09-10 19:20:00|11814.5|11813.6|11814.2|11813.6|11815.2|11814.5|11814.1|11813.4|204
1631301900000|2021-09-10 19:25:00|11814.1|11813.5|11814|11813.1|11814.6|11813.9|11813.6|11812.8|199
1631302200000|2021-09-10 19:30:00|11813.7|11813|11813.5|11812.9|11814.1|11813.4|11813|11812.3|230
1631302500000|2021-09-10 19:35:00|11813.7|11813.1|11813.3|11812.4|11814.1|11813.3|11813.1|11812.4|269
1631302800000|2021-09-10 19:40:00|11813.4|11812.5|11813.8|11812.9|11814.9|11814.2|11812.7|11811.9|284
1631303100000|2021-09-10 19:45:00|11813.7|11812.8|11814.7|11813.8|11815|11814.3|11813.2|11812.4|246
1631303400000|2021-09-10 19:50:00|11814.8|11813.9|11814|11813.4|11815|11814.2|11813.6|11812.9|286
1631303700000|2021-09-10 19:55:00|11814.1|11813.5|11813.1|11812.5|11814.1|11813.5|11812.5|11811.9|325
1631304000000|2021-09-10 20:00:00|11813.2|11812.3|11813.7|11812.8|11813.8|11812.9|11811.8|11810.9|194
1631304300000|2021-09-10 20:05:00|11813.8|11812.9|11813.3|11812.4|11813.9|11813|11813|11812.2|107
1631304600000|2021-09-10 20:10:00|11813.2|11812.3|11812.6|11811.7|11813.7|11812.8|11812.6|11811.7|147
1631304900000|2021-09-10 20:15:00|11812.7|11811.8|11813|11812.1|11813.3|11812.4|11812.5|11811.6|96
1631305200000|2021-09-10 20:20:00|11813.1|11812.2|11812.1|11811.2|11813.1|11812.2|11811.7|11810.8|84
1631305500000|2021-09-10 20:25:00|11812.2|11811.3|11812.3|11811.4|11812.6|11811.7|11811.9|11811|117
1631305800000|2021-09-10 20:30:00|11812.4|11811.5|11812.7|11811.8|11812.9|11812|11812.1|11811.2|112
1631306100000|2021-09-10 20:35:00|11812.6|11811.7|11812|11811.1|11813.2|11812.3|11811.7|11810.8|117
1631306400000|2021-09-10 20:40:00|11811.9|11811|11811.1|11810.2|11812.5|11811.6|11810.3|11809.4|261
1631306700000|2021-09-10 20:45:00|11811.2|11810.3|11810.2|11809.3|11811.5|11810.6|11809.4|11808.5|328
1631307000000|2021-09-10 20:50:00|11810.3|11809.4|11812|11811.1|11813.1|11812.2|11810|11808.8|505
1631307300000|2021-09-10 20:55:00|11811.9|11811|11812.7|11808.8|11813.3|11811|11809.9|11807.3|465
1631476800000|2021-09-12 20:00:00|11815.3|11810|11814.6|11812.7|11817.8|11812.8|11814.5|11808.8|17
1631477100000|2021-09-12 20:05:00|11814.7|11812.8|11814.5|11812.6|11814.7|11812.8|11814.4|11812.5|11
1631477400000|2021-09-12 20:10:00|11814.7|11812.8|11814.7|11812.8|11814.7|11812.8|11814.5|11812.6|5
1631478000000|2021-09-12 20:20:00|11814.6|11812.7|11814|11812.1|11814.7|11812.8|11813.7|11811.8|10
1631478300000|2021-09-12 20:25:00|11814.1|11812.2|11814.1|11812.2|11814.1|11812.2|11814|11812.1|11
1631478600000|2021-09-12 20:30:00|11813.3|11811.4|11819.5|11809.5|11820|11811.4|11813.3|11809|7
1631478900000|2021-09-12 20:35:00|11820|11809|11819.5|11809.5|11820|11809.9|11819.1|11809|10
1631479200000|2021-09-12 20:40:00|11820|11809|11819.5|11809.5|11820|11809.9|11819.1|11809|17
1631479500000|2021-09-12 20:45:00|11819.1|11809.9|11819.5|11809.5|11820|11809.9|11819|11803.5|18
1631479800000|2021-09-12 20:50:00|11820|11809|11819.5|11809.5|11820|11809.9|11819.1|11809|17
1631480100000|2021-09-12 20:55:00|11819.1|11809.9|11819.9|11811.2|11820|11811.5|11819.1|11809|11
1631480400000|2021-09-12 21:00:00|11819.2|11811.8|11820.5|11812.4|11820.5|11814.8|11816.7|11811.8|38
1631480700000|2021-09-12 21:05:00|11819.6|11812.7|11818.9|11812.5|11820.7|11814|11815|11811.8|73
1631481000000|2021-09-12 21:10:00|11819.1|11812.9|11818.3|11811.8|11820.1|11813.7|11817.5|11811.6|75
1631481300000|2021-09-12 21:15:00|11818.6|11811.6|11815.9|11814|11819.1|11814.5|11815.9|11811|101
1631481600000|2021-09-12 21:20:00|11816|11814.1|11817.6|11812.9|11818.7|11814.6|11815.8|11811.5|94
1631481900000|2021-09-12 21:25:00|11815.9|11814|11816.3|11814.4|11818.5|11814.6|11815.9|11811.5|74
1631482200000|2021-09-12 21:30:00|11816|11814.1|11817.7|11813.3|11818.3|11814.6|11815.8|11812.2|106
1631482500000|2021-09-12 21:35:00|11817.6|11813.4|11817.2|11813.3|11818|11814.2|11816.7|11812.3|110
1631482800000|2021-09-12 21:40:00|11817.4|11813.1|11817.4|11813.4|11819.8|11814|11816.5|11812|110
1631483100000|2021-09-12 21:45:00|11817.1|11813|11817.2|11813.2|11817.5|11813.9|11816.3|11810.1|106
1631483400000|2021-09-12 21:50:00|11817.3|11813.4|11819.9|11812.7|11820.4|11813.4|11816.4|11811|112
1631483700000|2021-09-12 21:55:00|11820.4|11812.4|11816.7|11813.1|11821.3|11813.8|11815.9|11811|138
1631484000000|2021-09-12 22:00:00|11816.6|11813.4|11813.2|11811.7|11819.2|11813.4|11813.2|11809.5|496
1631484300000|2021-09-12 22:05:00|11813.5|11811.6|11812.2|11810.4|11813.5|11811.8|11810.9|11809.3|579
1631484600000|2021-09-12 22:10:00|11811.5|11810.5|11813.7|11812.4|11814.4|11813.1|11811.2|11810|342
1631484900000|2021-09-12 22:15:00|11813.8|11812.6|11812|11811.1|11813.8|11812.7|11811.9|11810.7|282
1631485200000|2021-09-12 22:20:00|11812.3|11811.3|11810.4|11809.5|11812.4|11811.3|11810.3|11809.2|371
1631485500000|2021-09-12 22:25:00|11810.3|11809.4|11809.5|11808.6|11810.8|11809.9|11809.2|11808.1|284
1631485800000|2021-09-12 22:30:00|11809.4|11808.5|11811.5|11810.6|11812.3|11811.4|11809.4|11808.5|188
1631486100000|2021-09-12 22:35:00|11811.6|11810.7|11811.2|11810.3|11811.8|11810.9|11810.6|11809.7|108
1631486400000|2021-09-12 22:40:00|11811.3|11810.4|11811.6|11810.7|11812|11811.1|11811.2|11810.3|111
1631486700000|2021-09-12 22:45:00|11811.5|11810.6|11811.4|11810.5|11812.3|11811.2|11811.2|11810.3|175
1631487000000|2021-09-12 22:50:00|11811.3|11810.4|11812.8|11811.9|11813.4|11812.5|11811.2|11810.3|151
1631487300000|2021-09-12 22:55:00|11812.9|11812|11812.7|11811.8|11813.2|11812.1|11811.9|11811|199
1631487600000|2021-09-12 23:00:00|11812.9|11812|11812.1|11811.2|11813.3|11812.4|11811.8|11811|123
1631487900000|2021-09-12 23:05:00|11812|11811.1|11812.5|11811.6|11812.6|11811.8|11811.8|11810.9|68
1631488200000|2021-09-12 23:10:00|11812.4|11811.5|11812.3|11811.4|11812.7|11811.8|11812.2|11811.3|50
1631488500000|2021-09-12 23:15:00|11812.4|11811.5|11812.4|11811.5|11812.9|11812|11812.3|11811.4|69
1631488800000|2021-09-12 23:20:00|11812.3|11811.4|11812.3|11811.4|11813.2|11812.4|11812.2|11811.4|68
1631489100000|2021-09-12 23:25:00|11812.4|11811.5|11812.4|11811.5|11812.7|11811.8|11812.3|11811.4|55
1631489400000|2021-09-12 23:30:00|11812.5|11811.6|11812.9|11812|11813|11812.1|11812.2|11811.3|82
1631489700000|2021-09-12 23:35:00|11812.8|11811.9|11812.4|11811.5|11813.4|11812.5|11812.2|11811.3|35
1631490000000|2021-09-12 23:40:00|11812.2|11811.6|11812.4|11811.5|11813.4|11812.5|11812.2|11811.4|76
1631490300000|2021-09-12 23:45:00|11812.3|11811.4|11812.8|11811.9|11813|11812.3|11811.9|11811|91
1631490600000|2021-09-12 23:50:00|11812.9|11812|11811.9|11811|11813|11812.1|11811.9|11811|105
1631490900000|2021-09-12 23:55:00|11812|11811.1|11812|11811.1|11812.1|11811.2|11810.8|11809.9|122
1631491200000|2021-09-13 00:00:00|11812.1|11811.2|11813|11812.1|11813.4|11812.5|11811.7|11810.8|239
1631491500000|2021-09-13 00:05:00|11812.9|11812|11809|11808.4|11813|11812.3|11809|11808.2|211
1631491800000|2021-09-13 00:10:00|11809.2|11808.3|11809.8|11808.9|11809.9|11809.1|11808.6|11807.8|195
1631492100000|2021-09-13 00:15:00|11809.6|11809|11809.1|11808.2|11810.9|11810.2|11808.9|11808.1|243
1631492400000|2021-09-13 00:20:00|11809|11808.1|11808.7|11807.8|11809.6|11808.7|11808.3|11807.6|178
1631492700000|2021-09-13 00:25:00|11808.6|11808|11808|11807.1|11809.7|11808.9|11807.9|11807|173
1631493000000|2021-09-13 00:30:00|11808.1|11807.2|11807|11806.1|11808.6|11807.8|11806.3|11805.5|225
1631493300000|2021-09-13 00:35:00|11807.1|11806.5|11809.2|11808.3|11809.3|11808.7|11807.1|11806.4|170
1631493600000|2021-09-13 00:40:00|11809.3|11808.4|11808.9|11808.3|11809.5|11808.9|11808.6|11807.8|170
1631493900000|2021-09-13 00:45:00|11809|11808.4|11806.9|11806.3|11809.4|11808.6|11806.7|11806|205
1631494200000|2021-09-13 00:50:00|11807|11806.4|11805.6|11804.7|11807.4|11806.6|11805.1|11804.2|214
1631494500000|2021-09-13 00:55:00|11805.7|11804.8|11805.6|11805|11806.4|11805.8|11805.2|11804.3|232
1631494800000|2021-09-13 01:00:00|11805.7|11805.1|11805.6|11805|11806.1|11805.4|11804.9|11804.1|230
1631495100000|2021-09-13 01:05:00|11805.5|11804.9|11804.4|11803.5|11806.1|11805.3|11803.1|11802.5|229
1631495400000|2021-09-13 01:10:00|11804.2|11803.6|11806.1|11805.2|11806.2|11805.4|11804|11803.3|213
1631495700000|2021-09-13 01:15:00|11806.3|11805.4|11806.2|11805.3|11806.5|11805.7|11805.6|11804.8|180
1631496000000|2021-09-13 01:20:00|11806|11805.4|11806|11805.1|11806.6|11805.7|11805.4|11804.6|132
1631496300000|2021-09-13 01:25:00|11805.5|11804.9|11803.4|11802.5|11805.7|11805.1|11802.9|11802.1|271
1631496600000|2021-09-13 01:30:00|11803.3|11802.4|11805.6|11804.7|11805.9|11805|11803|11802.3|287
1631496900000|2021-09-13 01:35:00|11805.7|11804.8|11804.5|11803.9|11806|11805.1|11804.3|11803.7|268
1631497200000|2021-09-13 01:40:00|11804.6|11804|11806|11805.1|11806.2|11805.4|11804|11803.2|255
1631497500000|2021-09-13 01:45:00|11805.9|11805.3|11806.1|11805.2|11807|11806.3|11804.8|11804.2|218
1631497800000|2021-09-13 01:50:00|11806|11805.1|11804.4|11803.5|11806.2|11805.4|11804.4|11803.5|213
1631498100000|2021-09-13 01:55:00|11804.5|11803.6|11803.4|11802.8|11804.6|11803.8|11802.6|11802|230
1631498400000|2021-09-13 02:00:00|11803.3|11802.7|11804|11803.1|11804.1|11803.4|11802.7|11802|237
1631498700000|2021-09-13 02:05:00|11803.9|11803.3|11803.8|11802.9|11804.2|11803.5|11803|11802.3|190
1631499000000|2021-09-13 02:10:00|11803.7|11802.8|11804.5|11803.6|11805.4|11804.8|11803.7|11802.8|240
1631499300000|2021-09-13 02:15:00|11804.6|11803.7|11803.9|11803|11805.2|11804.6|11803.7|11802.9|182
1631499600000|2021-09-13 02:20:00|11803.7|11803.1|11804|11803.1|11805|11804.2|11803|11802.2|222
1631499900000|2021-09-13 02:25:00|11803.9|11803|11804.5|11803.6|11804.5|11803.8|11803.3|11802.6|173
1631500200000|2021-09-13 02:30:00|11804.3|11803.7|11804.5|11803.9|11805.7|11804.9|11804.2|11803.5|232
1631500500000|2021-09-13 02:35:00|11804.7|11804.1|11804.3|11803.4|11805.1|11804.5|11804.1|11803.3|147
1631500800000|2021-09-13 02:40:00|11804.2|11803.3|11803.8|11803.2|11804.5|11803.8|11803.4|11802.6|180
1631501100000|2021-09-13 02:45:00|11803.7|11803.1|11802.9|11802.3|11804|11803.3|11802.7|11802|142
1631501400000|2021-09-13 02:50:00|11802.8|11802.2|11803.4|11802.5|11803.5|11802.8|11802.7|11802|108
1631501700000|2021-09-13 02:55:00|11803.5|11802.6|11805.6|11804.7|11805.6|11804.9|11802.8|11802.1|219
1631502000000|2021-09-13 03:00:00|11805.5|11804.6|11803.7|11803.1|11805.5|11804.8|11803.4|11802.6|243
1631502300000|2021-09-13 03:05:00|11803.8|11803.2|11805.5|11804.6|11805.5|11804.8|11803.4|11802.7|181
1631502600000|2021-09-13 03:10:00|11805.6|11804.9|11805.7|11804.8|11806.5|11805.7|11805.5|11804.7|200
1631502900000|2021-09-13 03:15:00|11805.6|11805.1|11806.3|11805.7|11806.6|11805.9|11805.4|11804.6|154
1631503200000|2021-09-13 03:20:00|11806.4|11805.8|11806.9|11806|11807.2|11806.6|11805.9|11805.1|124
1631503500000|2021-09-13 03:25:00|11807|11806.1|11807|11806.1|11807|11806.3|11806.2|11805.4|156
1631503800000|2021-09-13 03:30:00|11806.9|11806|11805.9|11805.3|11807|11806.3|11805.9|11805.1|116
1631504100000|2021-09-13 03:35:00|11805.8|11805.2|11805.9|11805.3|11806.2|11805.4|11805.7|11804.9|73
1631504400000|2021-09-13 03:40:00|11806|11805.1|11806.1|11805.2|11806.3|11805.6|11805.6|11804.9|82
1631504700000|2021-09-13 03:45:00|11806|11805.4|11806.5|11805.9|11806.8|11806.1|11805.6|11804.8|141
1631505000000|2021-09-13 03:50:00|11806.4|11805.8|11806.4|11805.8|11806.6|11805.8|11805.6|11805|104
1631505300000|2021-09-13 03:55:00|11806.5|11805.9|11805.3|11804.7|11806.6|11805.9|11805.2|11804.4|173
1631505600000|2021-09-13 04:00:00|11805.5|11804.6|11805.3|11804.7|11806.4|11805.7|11804.9|11804.2|182
1631505900000|2021-09-13 04:05:00|11805.4|11804.5|11804.4|11803.5|11805.6|11804.8|11804.1|11803.4|132
1631506200000|2021-09-13 04:10:00|11804.2|11803.6|11805.4|11804.5|11805.5|11804.6|11804.1|11803.4|138
1631506500000|2021-09-13 04:15:00|11805.3|11804.4|11804.8|11804.2|11805.4|11804.6|11804.1|11803.5|134
1631506800000|2021-09-13 04:20:00|11804.9|11804.3|11804.2|11803.6|11805.5|11804.8|11804.1|11803.4|135
1631507100000|2021-09-13 04:25:00|11804.3|11803.4|11804.3|11803.7|11804.8|11804.1|11804.1|11803.4|188
1631507400000|2021-09-13 04:30:00|11804.4|11803.5|11803.4|11802.5|11804.5|11803.7|11803.3|11802.5|186
1631507700000|2021-09-13 04:35:00|11803.5|11802.6|11802.8|11801.9|11803.9|11803.1|11802.6|11801.9|149
1631508000000|2021-09-13 04:40:00|11802.7|11802.1|11801.4|11800.5|11802.9|11802.2|11801.1|11800.3|124
1631508300000|2021-09-13 04:45:00|11801.5|11800.6|11795.9|11795.3|11801.6|11800.8|11795.3|11794.6|329
1631508600000|2021-09-13 04:50:00|11796|11795.4|11795.1|11794.5|11796.8|11796.2|11794.4|11793.7|257
1631508900000|2021-09-13 04:55:00|11795|11794.4|11796.2|11795.3|11796.2|11795.4|11794.1|11793.4|415
1631509200000|2021-09-13 05:00:00|11795.9|11795.1|11792.9|11792|11796.5|11795.8|11792.8|11792|380
1631509500000|2021-09-13 05:05:00|11793|11792.1|11792.5|11791.6|11793.8|11793.1|11791.3|11790.5|449
1631509800000|2021-09-13 05:10:00|11792.6|11791.7|11791.5|11790.6|11792.7|11791.9|11790.7|11790|364
1631510100000|2021-09-13 05:15:00|11791.6|11790.7|11792.3|11791.7|11792.7|11792.1|11791.2|11790.5|317
1631510400000|2021-09-13 05:20:00|11792.2|11791.6|11791.4|11790.5|11793|11792.2|11791|11790.2|230
1631510700000|2021-09-13 05:25:00|11791.1|11790.4|11790.1|11789.2|11791.5|11790.7|11788.2|11787.4|323
1631511000000|2021-09-13 05:30:00|11790|11789.1|11790.5|11789.6|11791.1|11790.4|11789.2|11788.5|293
1631511300000|2021-09-13 05:35:00|11790.2|11789.5|11790.8|11790.2|11791.4|11790.7|11790.2|11789.5|179
1631511600000|2021-09-13 05:40:00|11790.9|11790.3|11791.5|11790.6|11792|11791.3|11790|11789.4|258
1631511900000|2021-09-13 05:45:00|11791.6|11790.9|11793.6|11792.7|11793.9|11793.1|11791.6|11790.7|324
1631512200000|2021-09-13 05:50:00|11793.5|11792.6|11795.1|11794.2|11796|11795.2|11792.9|11792.3|309
1631512500000|2021-09-13 05:55:00|11795.3|11794.4|11793.9|11793|11795.7|11795.1|11793.6|11792.8|233
1631512800000|2021-09-13 06:00:00|11794|11793.1|11794.6|11793.7|11795.5|11794.7|11791.8|11791.1|511
1631513100000|2021-09-13 06:05:00|11794.7|11793.8|11793.5|11792.6|11795.6|11794.9|11792.9|11792|459
1631513400000|2021-09-13 06:10:00|11793.4|11792.5|11790.5|11789.6|11793.4|11792.7|11789.6|11788.8|399
1631513700000|2021-09-13 06:15:00|11790.4|11789.5|11789.1|11788.5|11792.4|11791.7|11788.1|11787.3|478
1631514000000|2021-09-13 06:20:00|11789.3|11788.4|11787.5|11786.6|11789.7|11789|11787|11786.4|384
1631514300000|2021-09-13 06:25:00|11787.6|11786.7|11786.5|11785.6|11788.2|11787.3|11784.7|11783.8|644
1631514600000|2021-09-13 06:30:00|11786.4|11785.5|11786.5|11785.6|11786.7|11786|11782.6|11782|456
1631514900000|2021-09-13 06:35:00|11786.7|11785.8|11788.2|11787.3|11788.7|11787.9|11786.2|11785.4|439
1631515200000|2021-09-13 06:40:00|11788.4|11787.6|11789.5|11788.9|11790.3|11789.6|11787.8|11787.1|440
1631515500000|2021-09-13 06:45:00|11789.6|11789|11784.6|11783.7|11789.9|11789.1|11783.6|11783|436
1631515800000|2021-09-13 06:50:00|11784.5|11783.9|11782.8|11782.2|11786|11785.1|11782.3|11781.7|433
1631516100000|2021-09-13 06:55:00|11782.6|11782|11779.9|11779.3|11783.3|11782.6|11779.5|11778.6|538
1631516400000|2021-09-13 07:00:00|11779.8|11779.2|11782.4|11781.8|11783.6|11782.9|11776.4|11775.7|756
1631516700000|2021-09-13 07:05:00|11782.3|11781.7|11776.2|11775.3|11783.7|11783.1|11775.4|11774.8|681
1631517000000|2021-09-13 07:10:00|11776|11775.4|11778.3|11777.7|11778.7|11777.9|11775.2|11774.5|641
1631517300000|2021-09-13 07:15:00|11778.2|11777.6|11779.8|11779.2|11780|11779.2|11776.8|11776|468
1631517600000|2021-09-13 07:20:00|11779.9|11779.3|11782.9|11782|11783.1|11782.4|11779.9|11779.3|507
1631517900000|2021-09-13 07:25:00|11782.8|11782.2|11784.2|11783.6|11785.4|11784.8|11782.4|11781.7|416
1631518200000|2021-09-13 07:30:00|11784.1|11783.5|11784.8|11784.2|11785.5|11784.9|11783.9|11783.3|337
1631518500000|2021-09-13 07:35:00|11784.7|11784.1|11783.9|11783.3|11785.8|11785.1|11783.8|11783.1|304
1631518800000|2021-09-13 07:40:00|11784|11783.4|11785.4|11784.8|11785.9|11785.3|11783.4|11782.7|365
1631519100000|2021-09-13 07:45:00|11785.3|11784.7|11786.7|11786.1|11786.8|11786.2|11783.3|11782.6|391
1631519400000|2021-09-13 07:50:00|11786.8|11786.2|11785.4|11784.8|11788.1|11787.3|11784.8|11784.1|377
1631519700000|2021-09-13 07:55:00|11785.3|11784.7|11787.1|11786.2|11788.2|11787.6|11785.3|11784.7|422
1631520000000|2021-09-13 08:00:00|11787.2|11786.3|11784.3|11783.7|11787.3|11786.4|11783.5|11782.8|386
1631520300000|2021-09-13 08:05:00|11784.2|11783.6|11784.6|11784|11785.2|11784.6|11783.3|11782.6|355
1631520600000|2021-09-13 08:10:00|11784.5|11783.9|11786.8|11786.2|11787|11786.2|11783.9|11783.1|331
1631520900000|2021-09-13 08:15:00|11786.9|11786|11785.8|11785.2|11787.7|11787|11783.9|11783.3|433
1631521200000|2021-09-13 08:20:00|11785.9|11785.3|11786.9|11786|11787.3|11786.7|11784.8|11784.2|353
1631521500000|2021-09-13 08:25:00|11786.7|11785.8|11786.7|11785.8|11788.8|11788.1|11784.9|11784.1|508
1631521800000|2021-09-13 08:30:00|11786.6|11785.7|11788.8|11788.2|11788.9|11788.3|11785.9|11785.1|346
1631522100000|2021-09-13 08:35:00|11788.9|11788.3|11785.6|11784.7|11789.4|11788.7|11784.1|11783.4|482
1631522400000|2021-09-13 08:40:00|11785.5|11784.6|11786.1|11785.5|11787.7|11787|11785.3|11784.6|443
1631522700000|2021-09-13 08:45:00|11786.2|11785.6|11788.8|11787.9|11788.9|11788.3|11785.4|11784.7|312
1631523000000|2021-09-13 08:50:00|11788.5|11788|11790.1|11789.5|11791.5|11790.8|11787.9|11787.2|422
1631523300000|2021-09-13 08:55:00|11790.3|11789.4|11790|11789.1|11791.5|11790.6|11789.2|11788.4|350
1631523600000|2021-09-13 09:00:00|11789.8|11789.2|11791.9|11791|11793.4|11792.7|11788.6|11787.8|464
1631523900000|2021-09-13 09:05:00|11791.7|11791.1|11791.1|11790.5|11792.3|11791.6|11790.5|11789.9|319
1631524200000|2021-09-13 09:10:00|11791.2|11790.6|11789|11788.4|11791.5|11790.9|11788.2|11787.6|294
1631524500000|2021-09-13 09:15:00|11789.1|11788.5|11787.2|11786.3|11789.2|11788.5|11787.1|11786.3|242
1631524800000|2021-09-13 09:20:00|11787.3|11786.4|11787.3|11786.7|11788.9|11788.3|11786.9|11786.1|310
1631525100000|2021-09-13 09:25:00|11787.2|11786.6|11789.5|11788.9|11789.9|11789.2|11787.2|11786.6|245
1631525400000|2021-09-13 09:30:00|11789.1|11788.5|11788.9|11788.3|11789.2|11788.5|11787.3|11786.7|246
1631525700000|2021-09-13 09:35:00|11788.8|11788.2|11787.2|11786.6|11789.2|11788.4|11787.1|11786.5|185
1631526000000|2021-09-13 09:40:00|11787.4|11786.5|11787.8|11787.2|11788.9|11788.1|11787.3|11786.4|218
1631526300000|2021-09-13 09:45:00|11787.9|11787.3|11789.1|11788.5|11790.1|11789.4|11787.8|11787.2|227
1631526600000|2021-09-13 09:50:00|11789|11788.4|11787.7|11787.1|11789.9|11789.2|11787.5|11786.8|224
1631526900000|2021-09-13 09:55:00|11787.8|11787.2|11791.8|11790.9|11792.2|11791.3|11787.6|11786.9|313
1631527200000|2021-09-13 10:00:00|11791.7|11790.8|11790.9|11790.3|11792.1|11791.5|11790.6|11789.9|266
1631527500000|2021-09-13 10:05:00|11791.2|11790.2|11792.4|11791.5|11792.9|11792.2|11790.6|11790|256
1631527800000|2021-09-13 10:10:00|11792.3|11791.4|11792.2|11791.3|11793|11792.3|11790.7|11790.1|474
1631528100000|2021-09-13 10:15:00|11792.1|11791.5|11790.2|11789.6|11792.3|11791.6|11789.9|11789.3|407
1631528400000|2021-09-13 10:20:00|11790.3|11789.7|11788.1|11787.2|11790.6|11789.8|11787.2|11786.4|397
1631528700000|2021-09-13 10:25:00|11788|11787.4|11786.7|11786.1|11789.4|11788.8|11786.7|11786|393
1631529000000|2021-09-13 10:30:00|11786.9|11786|11783|11782.4|11787.4|11786.7|11782.9|11782.2|376
1631529300000|2021-09-13 10:35:00|11783.1|11782.5|11782|11781.4|11784.4|11783.6|11782|11781.4|613
1631529600000|2021-09-13 10:40:00|11782.1|11781.2|11780.6|11780|11782.1|11781.4|11780.1|11779.3|407
1631529900000|2021-09-13 10:45:00|11780.7|11779.8|11777.6|11777|11780.7|11779.9|11777.4|11776.8|358
1631530200000|2021-09-13 10:50:00|11777.5|11776.9|11777.3|11776.4|11780|11779.2|11775.6|11775|426
1631530500000|2021-09-13 10:55:00|11777.1|11776.5|11776.2|11775.3|11779.4|11778.7|11776|11775.3|422
1631530800000|2021-09-13 11:00:00|11776.3|11775.4|11776.3|11775.7|11776.8|11776.2|11774.3|11773.7|469
1631531100000|2021-09-13 11:05:00|11776.4|11775.8|11774.3|11773.7|11777.7|11777.1|11774.1|11773.5|385
1631531400000|2021-09-13 11:10:00|11774.4|11773.8|11776.3|11775.7|11776.9|11776.3|11774.3|11773.4|357
1631531700000|2021-09-13 11:15:00|11776.2|11775.6|11774.7|11774.1|11777|11776.4|11774.2|11773.5|333
1631532000000|2021-09-13 11:20:00|11774.6|11774|11775.1|11774.5|11775.7|11775|11774.4|11773.6|289
1631532300000|2021-09-13 11:25:00|11775.2|11774.6|11774.8|11774.2|11776|11775.4|11774.4|11773.8|277
1631532600000|2021-09-13 11:30:00|11774.9|11774.3|11774.3|11773.7|11775.1|11774.4|11774.1|11773.4|279
1631532900000|2021-09-13 11:35:00|11774.1|11773.5|11777.5|11776.9|11777.5|11776.9|11773.9|11773.1|317
1631533200000|2021-09-13 11:40:00|11777.4|11776.8|11775.8|11774.9|11778|11777.3|11775.6|11774.8|273
1631533500000|2021-09-13 11:45:00|11775.9|11775|11771.5|11770.9|11775.9|11775.1|11770.8|11770.2|385
1631533800000|2021-09-13 11:50:00|11771.6|11771|11771.7|11771.1|11772|11771.2|11770.4|11769.7|215
1631534100000|2021-09-13 11:55:00|11771.6|11771|11774.3|11773.7|11775.5|11774.9|11771.5|11770.9|392
1631534400000|2021-09-13 12:00:00|11774.1|11773.5|11775.9|11775.3|11775.9|11775.3|11771.7|11770.9|564
1631534700000|2021-09-13 12:05:00|11775.8|11775.2|11779.6|11778.7|11782.1|11781.2|11774.4|11773.7|658
1631535000000|2021-09-13 12:10:00|11779.5|11778.6|11779.9|11779.3|11782.5|11781.6|11779.3|11778.5|618
1631535300000|2021-09-13 12:15:00|11780|11779.4|11777.9|11777.3|11781|11780.3|11776.7|11776.1|541
1631535600000|2021-09-13 12:20:00|11778.4|11777.8|11778.8|11778.2|11779.9|11779.1|11777|11776.3|547
1631535900000|2021-09-13 12:25:00|11779|11778.4|11782.5|11781.9|11783.2|11782.5|11778.1|11777.4|458
1631536200000|2021-09-13 12:30:00|11782.4|11781.8|11784|11783.4|11784.5|11783.9|11782|11781.4|497
1631536500000|2021-09-13 12:35:00|11783.8|11783.2|11781.7|11780.8|11785.4|11784.7|11780.1|11779.4|515
1631536800000|2021-09-13 12:40:00|11781.6|11780.7|11782|11781.4|11783.3|11782.7|11781.3|11780.7|392
1631537100000|2021-09-13 12:45:00|11782.1|11781.5|11783.4|11782.8|11784.5|11783.9|11781.9|11781.3|456
1631537400000|2021-09-13 12:50:00|11783.5|11782.9|11786|11785.4|11786|11785.4|11783.2|11782.6|464
1631537700000|2021-09-13 12:55:00|11786.1|11785.5|11782.9|11782.3|11786.9|11786.3|11782.9|11782.3|395
1631538000000|2021-09-13 13:00:00|11783.2|11782.6|11785|11784.4|11787|11786.4|11782.9|11782.3|546
1631538300000|2021-09-13 13:05:00|11785.2|11784.3|11786.9|11786.3|11787.2|11786.6|11784.9|11784.2|446
1631538600000|2021-09-13 13:10:00|11787|11786.4|11785.7|11785.1|11787.1|11786.5|11784.3|11783.7|383
1631538900000|2021-09-13 13:15:00|11785.8|11785.2|11787.4|11786.8|11788.5|11787.7|11785.3|11784.7|481
1631539200000|2021-09-13 13:20:00|11787.3|11786.7|11790.4|11789.8|11790.6|11789.9|11787.3|11786.6|549
1631539500000|2021-09-13 13:25:00|11790.6|11789.7|11792.8|11792.2|11796|11795.1|11790.6|11789.7|726
1631539800000|2021-09-13 13:30:00|11792.5|11791.9|11794.7|11793.8|11795.1|11794.4|11791.8|11790.9|654
1631540100000|2021-09-13 13:35:00|11794.6|11794|11795.7|11795.1|11798.2|11797.3|11794.6|11794|715
1631540400000|2021-09-13 13:40:00|11795.6|11795|11796.2|11795.3|11796.6|11795.9|11793.5|11792.8|729
1631540700000|2021-09-13 13:45:00|11796|11795.4|11795.6|11795|11797.5|11796.8|11795.1|11794.2|682
1631541000000|2021-09-13 13:50:00|11795.5|11794.9|11799.1|11798.5|11799.9|11799.2|11795.5|11794.8|630
1631541300000|2021-09-13 13:55:00|11799.2|11798.6|11800.4|11799.8|11801.7|11801.1|11798.6|11797.9|704
1631541600000|2021-09-13 14:00:00|11800.6|11800|11801.1|11800.5|11803.8|11803.2|11799.9|11799.3|750
1631541900000|2021-09-13 14:05:00|11801.2|11800.6|11804.5|11803.9|11807.8|11806.9|11801.1|11800.5|777
1631542200000|2021-09-13 14:10:00|11804.4|11803.8|11802.9|11802.3|11806.6|11805.9|11802.6|11801.9|821
1631542500000|2021-09-13 14:15:00|11802.8|11802.2|11806.8|11806.2|11807.5|11806.9|11802.6|11802|646
1631542800000|2021-09-13 14:20:00|11806.9|11806.3|11802.4|11801.8|11806.9|11806.3|11801.1|11800.5|777
1631543100000|2021-09-13 14:25:00|11802.5|11801.9|11797.2|11796.6|11802.6|11801.9|11797.2|11796.4|698
1631543400000|2021-09-13 14:30:00|11797.1|11796.5|11792.9|11792.3|11798.5|11797.9|11792.6|11792|708
1631543700000|2021-09-13 14:35:00|11793|11792.4|11798.4|11797.5|11800.5|11799.6|11792.9|11792.2|802
1631544000000|2021-09-13 14:40:00|11798.5|11797.6|11800.1|11799.5|11800.6|11799.7|11796.9|11796.3|496
1631544300000|2021-09-13 14:45:00|11800.2|11799.6|11803.6|11803|11805.3|11804.7|11799.9|11799.3|686
1631544600000|2021-09-13 14:50:00|11803.5|11802.9|11805.9|11805|11808.3|11807.7|11803.4|11802.7|650
1631544900000|2021-09-13 14:55:00|11805.7|11805.1|11810.1|11809.5|11811.3|11810.7|11805.7|11805.1|856
1631545200000|2021-09-13 15:00:00|11810|11809.4|11810|11809.1|11811.3|11810.5|11808.7|11808.1|611
1631545500000|2021-09-13 15:05:00|11809.8|11809.2|11807|11806.4|11810.3|11809.7|11806.4|11805.6|496
1631545800000|2021-09-13 15:10:00|11807.2|11806.3|11804.6|11803.7|11807.6|11806.9|11804.4|11803.6|691
1631546100000|2021-09-13 15:15:00|11804.2|11803.3|11805.1|11804.2|11806.7|11805.8|11803.8|11803.1|549
1631546400000|2021-09-13 15:20:00|11805|11804.1|11807.5|11806.6|11808.7|11807.8|11804.9|11804|495
1631546700000|2021-09-13 15:25:00|11807.4|11806.5|11812.7|11812.1|11813.3|11812.6|11807.1|11806.2|778
1631547000000|2021-09-13 15:30:00|11812.8|11812.2|11817.3|11816.7|11817.6|11816.7|11811.9|11811|680
1631547300000|2021-09-13 15:35:00|11817.4|11816.8|11812.2|11811.6|11817.5|11816.8|11811.9|11811|462
1631547600000|2021-09-13 15:40:00|11812.3|11811.4|11812.2|11811.6|11812.8|11812.2|11811.1|11810.2|384
1631547900000|2021-09-13 15:45:00|11812.3|11811.7|11811.9|11811.3|11812.5|11811.8|11809.8|11809.2|329
1631548200000|2021-09-13 15:50:00|11812|11811.4|11810.8|11810.2|11812.4|11811.8|11810.3|11809.7|318
1631548500000|2021-09-13 15:55:00|11811|11810.1|11809.2|11808.6|11812.5|11811.8|11808.9|11808.3|347
1631548800000|2021-09-13 16:00:00|11809.1|11808.5|11808.8|11808.2|11809.3|11808.7|11807.7|11807.1|287
1631549100000|2021-09-13 16:05:00|11808.7|11808.1|11807.8|11807.2|11809.3|11808.7|11807.7|11807.1|359
1631549400000|2021-09-13 16:10:00|11807.9|11807.3|11809.5|11808.9|11810.4|11809.7|11807|11806.3|325
1631549700000|2021-09-13 16:15:00|11809.6|11809|11806.5|11805.9|11809.6|11809|11806.4|11805.7|249
1631550000000|2021-09-13 16:20:00|11806.6|11806|11808.6|11807.7|11808.9|11808.2|11806.6|11805.9|272
1631550300000|2021-09-13 16:25:00|11808.4|11807.5|11808.1|11807.2|11809.3|11808.5|11807|11806.4|320
1631550600000|2021-09-13 16:30:00|11808|11807.4|11807.2|11806.3|11808.5|11807.9|11806.8|11805.9|380
1631550900000|2021-09-13 16:35:00|11807|11806.4|11808.3|11807.7|11809.3|11808.6|11806.7|11806|317
1631551200000|2021-09-13 16:40:00|11808.4|11807.8|11807.7|11806.8|11808.7|11807.9|11807|11806.4|327
1631551500000|2021-09-13 16:45:00|11807.5|11806.9|11807.1|11806.5|11808.2|11807.5|11807|11806.2|270
1631551800000|2021-09-13 16:50:00|11807.2|11806.6|11808.3|11807.7|11808.8|11808.1|11807.1|11806.3|202
1631552100000|2021-09-13 16:55:00|11808.4|11807.8|11807.8|11806.9|11808.8|11808.1|11807.6|11806.7|212
1631552400000|2021-09-13 17:00:00|11807.6|11807|11806.8|11806.2|11808.5|11807.8|11806.8|11806.1|289
1631552700000|2021-09-13 17:05:00|11806.9|11806.3|11805.7|11805.1|11808.2|11807.4|11805.3|11804.5|288
1631553000000|2021-09-13 17:10:00|11805.8|11805.2|11806.3|11805.7|11806.8|11806.1|11805.3|11804.7|276
1631553300000|2021-09-13 17:15:00|11806.2|11805.6|11808.3|11807.7|11808.5|11807.7|11806.2|11805.5|260
1631553600000|2021-09-13 17:20:00|11808.8|11808.2|11807.7|11807.1|11809.6|11808.8|11807.2|11806.4|309
1631553900000|2021-09-13 17:25:00|11807.6|11807|11805.5|11804.9|11807.8|11807.1|11805.3|11804.7|235
1631554200000|2021-09-13 17:30:00|11805.6|11805|11804.7|11804.1|11805.8|11805.1|11804.6|11804|237
1631554500000|2021-09-13 17:35:00|11804.8|11804.2|11804.9|11804|11805.4|11804.8|11804.3|11803.7|230
1631554800000|2021-09-13 17:40:00|11804.8|11803.9|11803.4|11802.5|11805.1|11804.4|11803.2|11802.4|265
1631555100000|2021-09-13 17:45:00|11803.3|11802.7|11803.8|11802.9|11803.8|11803|11802.5|11801.7|197
1631555400000|2021-09-13 17:50:00|11803.7|11802.8|11802.3|11801.7|11804.2|11803.6|11802.1|11801.4|239
1631555700000|2021-09-13 17:55:00|11802.2|11801.6|11803|11802.4|11803.5|11802.7|11801.6|11801|239
1631556000000|2021-09-13 18:00:00|11802.9|11802.3|11803.4|11802.8|11804|11803.4|11802.8|11802.1|223
1631556300000|2021-09-13 18:05:00|11803.3|11802.7|11804.5|11803.9|11804.6|11803.9|11803.3|11802.5|160
1631556600000|2021-09-13 18:10:00|11804.9|11804|11804.2|11803.3|11804.9|11804.1|11803.3|11802.6|290
1631556900000|2021-09-13 18:15:00|11804.3|11803.4|11803.9|11803|11804.7|11803.8|11802.8|11802|306
1631557200000|2021-09-13 18:20:00|11804|11803.1|11802.9|11802.3|11804|11803.1|11802.3|11801.6|229
1631557500000|2021-09-13 18:25:00|11803.1|11802.2|11803|11802.4|11803.2|11802.4|11802.3|11801.5|244
1631557800000|2021-09-13 18:30:00|11803.1|11802.2|11804.1|11803.2|11804.6|11803.8|11803|11802.2|240
1631558100000|2021-09-13 18:35:00|11804.2|11803.3|11803.4|11802.5|11804.3|11803.6|11802.5|11801.7|239
1631558400000|2021-09-13 18:40:00|11803.3|11802.4|11803.8|11803.2|11804.3|11803.5|11802.5|11801.8|355
1631558700000|2021-09-13 18:45:00|11803.9|11803.3|11804.5|11803.9|11805.5|11804.8|11802.6|11801.9|287
1631559000000|2021-09-13 18:50:00|11804.4|11803.8|11804.5|11803.9|11804.9|11804.3|11804.1|11803.4|191
1631559300000|2021-09-13 18:55:00|11804.4|11803.8|11804.3|11803.7|11806|11805.3|11803.4|11802.7|416
1631559600000|2021-09-13 19:00:00|11804.4|11803.5|11803.4|11802.8|11805.2|11804.5|11802.6|11801.7|565
1631559900000|2021-09-13 19:05:00|11803.5|11802.6|11804.5|11803.6|11804.6|11803.9|11803.3|11802.6|391
1631560200000|2021-09-13 19:10:00|11804.6|11803.7|11805.4|11804.8|11806|11805.4|11804.5|11803.6|262
1631560500000|2021-09-13 19:15:00|11805.1|11804.5|11806.7|11805.8|11807.3|11806.7|11804.9|11804.2|299
1631560800000|2021-09-13 19:20:00|11806.3|11805.7|11806.3|11805.7|11806.6|11805.8|11805.6|11804.9|210
1631561100000|2021-09-13 19:25:00|11806.4|11805.8|11807.4|11806.8|11807.5|11806.9|11805.9|11805.2|108
1631561400000|2021-09-13 19:30:00|11807.3|11806.7|11806.8|11806.2|11807.3|11806.7|11806.5|11805.8|142
1631561700000|2021-09-13 19:35:00|11806.9|11806.3|11805.8|11805.2|11807.1|11806.4|11805.3|11804.6|162
1631562000000|2021-09-13 19:40:00|11805.9|11805|11805.6|11805|11806.6|11805.8|11805.4|11804.8|247
1631562300000|2021-09-13 19:45:00|11805.7|11805.1|11806.1|11805.5|11806.3|11805.6|11805.4|11804.8|206
1631562600000|2021-09-13 19:50:00|11806.3|11805.7|11807.4|11806.8|11807.8|11807.2|11805.9|11805.1|317
1631562900000|2021-09-13 19:55:00|11807.3|11806.7|11808|11807.1|11808.3|11807.6|11806.7|11806.1|378
1631563200000|2021-09-13 20:00:00|11807.9|11807.3|11808.8|11807.9|11809|11808.2|11807.7|11806.9|243
1631563500000|2021-09-13 20:05:00|11808.9|11808|11808.5|11807.6|11808.9|11808|11807.8|11807.1|88
1631563800000|2021-09-13 20:10:00|11808.4|11807.5|11807.9|11807.3|11808.5|11807.7|11807.7|11806.8|110
1631564100000|2021-09-13 20:15:00|11808|11807.4|11809|11808.1|11809.2|11808.3|11807.8|11807|92
1631564400000|2021-09-13 20:20:00|11809.1|11808.2|11810.6|11809.7|11810.6|11809.7|11808.8|11808.1|105
1631564700000|2021-09-13 20:25:00|11810.5|11809.6|11810.5|11809.9|11810.9|11810|11810.2|11809.5|80
1631565000000|2021-09-13 20:30:00|11810.4|11809.8|11810.5|11809.6|11810.6|11809.9|11810.2|11809.3|59
1631565300000|2021-09-13 20:35:00|11810.4|11809.5|11811.1|11810.2|11811.1|11810.2|11810.2|11809.5|60
1631565600000|2021-09-13 20:40:00|11811.2|11810.3|11811.2|11810.3|11811.5|11810.6|11810.4|11809.5|90
1631565900000|2021-09-13 20:45:00|11811.1|11810.2|11811|11810.1|11811.7|11810.8|11810.9|11810|99
1631566200000|2021-09-13 20:50:00|11811.1|11810.2|11811.2|11810.3|11811.3|11810.4|11810.4|11809.5|117
1631566500000|2021-09-13 20:55:00|11811.1|11810.2|11812.2|11809.5|11812.3|11810.6|11810.6|11809.2|237
1631566800000|2021-09-13 21:00:00|11812.4|11809.4|11813.4|11807.7|11813.8|11809.5|11812.4|11806.8|66
1631567100000|2021-09-13 21:05:00|11813.7|11806.6|11814.1|11807.1|11814.5|11808.3|11812.9|11806.1|151
1631567400000|2021-09-13 21:10:00|11814.2|11807.2|11813.6|11807.7|11814.5|11808.1|11813.3|11806.4|154
1631567700000|2021-09-13 21:15:00|11813.9|11807.8|11814.8|11808.7|11815.4|11808.7|11813.7|11806.7|136
1631568000000|2021-09-13 21:20:00|11814.1|11807.2|11815.5|11808.9|11815.5|11809.1|11813.5|11806.7|137
1631568300000|2021-09-13 21:25:00|11815.4|11808.4|11813.8|11808.6|11815.7|11809.7|11813.6|11807.7|155
1631568600000|2021-09-13 21:30:00|11813.7|11808.5|11813.7|11808.9|11814.6|11809|11812.8|11807.7|228
1631568900000|2021-09-13 21:35:00|11813.9|11808.8|11813.7|11808.7|11814.2|11808.9|11813|11807.8|183
1631569200000|2021-09-13 21:40:00|11813.8|11808.6|11811.2|11804.2|11814.1|11808.8|11810.8|11803.8|212
1631569500000|2021-09-13 21:45:00|11811.4|11804.4|11813.5|11808.2|11814.4|11808.6|11811.3|11804.3|258
1631569800000|2021-09-13 21:50:00|11813.6|11808.1|11813.4|11807.6|11814.1|11808.6|11812.2|11806.4|238
1631570100000|2021-09-13 21:55:00|11813.1|11807.9|11813.9|11808.4|11814.7|11809|11812.6|11807.1|212
1631570400000|2021-09-13 22:00:00|11813.4|11808|11811.8|11810.9|11813.5|11811.7|11811|11807.7|487
1631570700000|2021-09-13 22:05:00|11812.1|11810.8|11811.5|11810.3|11812.3|11811.4|11811.1|11810.1|245
1631571000000|2021-09-13 22:10:00|11811.4|11810.5|11811.1|11810.2|11811.7|11810.6|11811.1|11809.9|159
1631571300000|2021-09-13 22:15:00|11811.2|11810.3|11811.7|11810.8|11812.1|11811.2|11811.1|11810.2|120
1631571600000|2021-09-13 22:20:00|11811.6|11810.7|11811.1|11810.2|11811.8|11810.8|11811.1|11810.2|74
1631571900000|2021-09-13 22:25:00|11811.2|11810.3|11811.2|11810.3|11811.8|11810.8|11811.1|11810.2|55
1631572200000|2021-09-13 22:30:00|11811.1|11810.2|11811.3|11810.4|11811.7|11810.8|11811.1|11810.2|96
1631572500000|2021-09-13 22:35:00|11811.4|11810.5|11811.8|11810.9|11812.1|11811.2|11811.3|11810.4|109
1631572800000|2021-09-13 22:40:00|11811.9|11811|11811.2|11810.3|11811.9|11811|11811.1|11810.2|112
1631573100000|2021-09-13 22:45:00|11811.3|11810.4|11811.4|11810.5|11811.8|11810.9|11811.3|11810.4|59
1631573400000|2021-09-13 22:50:00|11811.5|11810.6|11811.3|11810.4|11811.8|11810.9|11811.1|11810.2|71
1631573700000|2021-09-13 22:55:00|11811.2|11810.3|11811.3|11810.4|11811.4|11810.5|11810.7|11809.8|62
1631574000000|2021-09-13 23:00:00|11811.2|11810.3|11810.9|11810|11811.8|11811|11810.8|11809.9|108
1631574300000|2021-09-13 23:05:00|11811|11810.1|11810.7|11809.8|11811|11810.1|11810.5|11809.7|35
1631574600000|2021-09-13 23:10:00|11810.9|11810|11811.3|11810.4|11811.3|11810.4|11810.5|11809.8|56
1631574900000|2021-09-13 23:15:00|11811.2|11810.3|11811.1|11810.2|11811.3|11810.5|11810.9|11810|72
1631575200000|2021-09-13 23:20:00|11811.2|11810.3|11811|11810.1|11811.5|11810.8|11810.9|11810.1|71
1631575500000|2021-09-13 23:25:00|11811.1|11810.2|11811.4|11810.5|11811.7|11811|11810.8|11810.1|81
1631575800000|2021-09-13 23:30:00|11811.5|11810.6|11811.1|11810.2|11811.5|11810.7|11811|11810.1|64
1631576100000|2021-09-13 23:35:00|11811|11810.1|11811.1|11810.2|11811.2|11810.4|11810.2|11809.3|65
1631576400000|2021-09-13 23:40:00|11811.2|11810.3|11811.1|11810.2|11811.2|11810.4|11810.7|11809.9|55
1631576700000|2021-09-13 23:45:00|11811|11810.1|11810.5|11809.6|11811.1|11810.3|11810.4|11809.5|66
1631577000000|2021-09-13 23:50:00|11810.6|11810|11810.2|11809.3|11810.8|11810|11810.2|11809.3|65
1631577300000|2021-09-13 23:55:00|11810.5|11809.6|11810.2|11809.3|11810.7|11809.9|11809.6|11808.7|115
1631577600000|2021-09-14 00:00:00|11810.1|11809.5|11809.4|11808.5|11811.3|11810.4|11808.6|11807.7|196
1631577900000|2021-09-14 00:05:00|11809.3|11808.4|11808|11807.4|11809.6|11808.7|11807.5|11806.9|201
1631578200000|2021-09-14 00:10:00|11807.9|11807.3|11808.1|11807.5|11809.1|11808.2|11807.6|11806.8|172
1631578500000|2021-09-14 00:15:00|11808.2|11807.6|11808|11807.4|11809.1|11808.3|11807.1|11806.3|179
1631578800000|2021-09-14 00:20:00|11808.1|11807.5|11808|11807.1|11808.4|11807.8|11807.4|11806.7|118
1631579100000|2021-09-14 00:25:00|11807.9|11807|11810.1|11809.2|11810.3|11809.4|11805.9|11805.2|158
1631579400000|2021-09-14 00:30:00|11809.7|11809.1|11811.2|11810.3|11811.6|11810.8|11809.5|11808.7|216
1631579700000|2021-09-14 00:35:00|11811|11810.4|11811.5|11810.9|11812.2|11811.5|11810.9|11810.2|139
1631580000000|2021-09-14 00:40:00|11811.4|11810.8|11810.6|11809.7|11812.2|11811.4|11810.5|11809.7|165
1631580300000|2021-09-14 00:45:00|11810.4|11809.8|11808.5|11807.9|11810.6|11809.9|11808.4|11807.6|166
1631580600000|2021-09-14 00:50:00|11808.4|11807.8|11808.2|11807.3|11808.7|11807.9|11807.1|11806.2|290
1631580900000|2021-09-14 00:55:00|11808.5|11807.6|11808.8|11808.2|11809.2|11808.5|11807.7|11807|194
1631581200000|2021-09-14 01:00:00|11808.6|11808|11808.1|11807.2|11809.1|11808.2|11807.2|11806.4|247
1631581500000|2021-09-14 01:05:00|11808.2|11807.3|11808.7|11807.8|11808.8|11808|11807.5|11806.7|186
1631581800000|2021-09-14 01:10:00|11808.8|11807.9|11808.7|11807.8|11809.6|11808.9|11807.6|11806.8|209
1631582100000|2021-09-14 01:15:00|11808.6|11807.7|11811|11810.1|11811.7|11810.9|11808.5|11807.6|244
1631582400000|2021-09-14 01:20:00|11810.9|11810|11811.9|11811.3|11812.2|11811.5|11810.8|11810|197
1631582700000|2021-09-14 01:25:00|11811.8|11811.2|11811.2|11810.3|11812.6|11811.9|11810.6|11809.9|196
1631583000000|2021-09-14 01:30:00|11811.3|11810.4|11810.7|11810.1|11812.6|11811.7|11809.5|11808.8|342
1631583300000|2021-09-14 01:35:00|11810.9|11810|11809.8|11808.9|11811.1|11810.4|11809.4|11808.7|167
1631583600000|2021-09-14 01:40:00|11809.9|11809|11808.9|11808|11810.1|11809.3|11808.4|11807.8|175
1631583900000|2021-09-14 01:45:00|11809|11808.1|11807.1|11806.5|11809|11808.4|11807.1|11806.2|205
1631584200000|2021-09-14 01:50:00|11807|11806.1|11809.7|11808.8|11809.8|11809.1|11806.5|11805.8|268
1631584500000|2021-09-14 01:55:00|11809.4|11808.6|11808.7|11807.8|11810.8|11810|11808.4|11807.5|214
1631584800000|2021-09-14 02:00:00|11808.9|11808|11811.1|11810.5|11811.2|11810.6|11808.2|11807.4|245
1631585100000|2021-09-14 02:05:00|11811.2|11810.6|11812.3|11811.4|11813|11812.3|11810.6|11809.9|222
1631585400000|2021-09-14 02:10:00|11812.2|11811.3|11811.5|11810.9|11812.3|11811.4|11810.6|11809.8|214
1631585700000|2021-09-14 02:15:00|11811.6|11811|11813.3|11812.7|11813.7|11813.1|11811.5|11810.8|302
1631586000000|2021-09-14 02:20:00|11813.4|11812.8|11815.9|11815.3|11816.9|11816.1|11813.2|11812.5|265
1631586300000|2021-09-14 02:25:00|11816|11815.1|11816.4|11815.8|11816.5|11815.9|11815.1|11814.4|262
1631586600000|2021-09-14 02:30:00|11816.3|11815.7|11817.3|11816.4|11817.3|11816.4|11815|11814.2|215
1631586900000|2021-09-14 02:35:00|11817.2|11816.3|11816.6|11816|11817.9|11817.1|11816.6|11815.8|148
1631587200000|2021-09-14 02:40:00|11816.8|11815.9|11817.7|11817.1|11817.8|11817.1|11816.4|11815.8|172
1631587500000|2021-09-14 02:45:00|11817.6|11817|11819|11818.1|11819.3|11818.4|11816.6|11815.8|212
1631587800000|2021-09-14 02:50:00|11818.9|11818.3|11818.1|11817.5|11819.4|11818.7|11817.6|11816.9|215
1631588100000|2021-09-14 02:55:00|11818|11817.4|11817.6|11817|11818.6|11817.8|11816.3|11815.7|271
1631588400000|2021-09-14 03:00:00|11817.7|11817.1|11815.7|11815.1|11817.7|11817.1|11814.1|11813.3|446
1631588700000|2021-09-14 03:05:00|11815.6|11815|11815.6|11815|11817.1|11816.4|11815|11814.2|258
1631589000000|2021-09-14 03:10:00|11815.7|11815.1|11815.7|11815.1|11815.9|11815.2|11814.6|11813.9|261
1631589300000|2021-09-14 03:15:00|11815.6|11815|11816.7|11816.1|11817.3|11816.4|11815.5|11814.8|194
1631589600000|2021-09-14 03:20:00|11816.8|11815.9|11816.6|11816|11817|11816.4|11816.3|11815.6|155
1631589900000|2021-09-14 03:25:00|11816.5|11815.9|11815.6|11815|11816.6|11815.9|11815.6|11814.8|126
1631590200000|2021-09-14 03:30:00|11815.5|11814.9|11814.9|11814.3|11815.6|11815|11814.4|11813.6|177
1631590500000|2021-09-14 03:35:00|11815.1|11814.2|11814.9|11814.3|11815.2|11814.6|11813.9|11813.2|152
1631590800000|2021-09-14 03:40:00|11815|11814.4|11814.1|11813.5|11815.8|11815|11813.5|11812.8|208
1631591100000|2021-09-14 03:45:00|11814.3|11813.7|11815.7|11815.1|11816.6|11815.7|11814.3|11813.6|222
1631591400000|2021-09-14 03:50:00|11815.6|11815|11816.2|11815.6|11816.2|11815.6|11815.3|11814.6|106
1631591700000|2021-09-14 03:55:00|11816.4|11815.5|11816.1|11815.5|11817|11816.2|11816|11815.3|216
1631592000000|2021-09-14 04:00:00|11816|11815.4|11815.9|11815.3|11816.4|11815.7|11815.8|11814.9|116
1631592300000|2021-09-14 04:05:00|11816.1|11815.2|11817.5|11816.9|11818|11817.3|11815.9|11815.2|130
1631592600000|2021-09-14 04:10:00|11817.4|11816.8|11817.3|11816.7|11817.8|11817.1|11816.6|11815.9|155
1631592900000|2021-09-14 04:15:00|11817.5|11816.6|11815.8|11814.9|11817.7|11816.9|11815.6|11814.9|163
1631593200000|2021-09-14 04:20:00|11815.6|11815|11816.7|11815.8|11816.7|11815.9|11815|11814.1|169
1631593500000|2021-09-14 04:25:00|11816.8|11815.9|11817|11816.4|11817.2|11816.5|11816.5|11815.7|130
1631593800000|2021-09-14 04:30:00|11817.1|11816.5|11817.8|11816.9|11818.2|11817.3|11817|11816.3|141
1631594100000|2021-09-14 04:35:00|11817.6|11817|11817.1|11816.2|11817.9|11817.2|11816.4|11815.8|158
1631594400000|2021-09-14 04:40:00|11817|11816.1|11814.7|11814.1|11817.1|11816.3|11814.5|11813.8|185
1631594700000|2021-09-14 04:45:00|11814.8|11814.2|11815|11814.4|11815.2|11814.5|11814.4|11813.7|145
1631595000000|2021-09-14 04:50:00|11815.1|11814.5|11813.4|11812.8|11815.1|11814.5|11813.4|11812.7|119
1631595300000|2021-09-14 04:55:00|11813.5|11812.9|11813.7|11812.8|11814.2|11813.5|11813|11812.4|209
1631595600000|2021-09-14 05:00:00|11813.6|11812.7|11813.4|11812.8|11814.3|11813.6|11813.3|11812.4|250
1631595900000|2021-09-14 05:05:00|11813.5|11812.9|11813|11812.4|11813.6|11812.9|11812.4|11811.6|192
1631596200000|2021-09-14 05:10:00|11813.1|11812.2|11814|11813.1|11814.1|11813.3|11812.2|11811.4|188
1631596500000|2021-09-14 05:15:00|11814.1|11813.2|11813.5|11812.9|11814.2|11813.5|11813.1|11812.3|162
1631596800000|2021-09-14 05:20:00|11813.4|11812.6|11815.1|11814.2|11815.3|11814.6|11813.1|11812.3|263
1631597100000|2021-09-14 05:25:00|11815|11814.4|11813.9|11813|11815.6|11814.9|11813.6|11813|180
1631597400000|2021-09-14 05:30:00|11813.8|11812.9|11813|11812.4|11814.2|11813.5|11813|11812.3|180
1631597700000|2021-09-14 05:35:00|11813.1|11812.5|11814|11813.1|11814.1|11813.3|11811.9|11811.2|217
1631598000000|2021-09-14 05:40:00|11814.1|11813.2|11815.2|11814.6|11815.7|11815.1|11813.7|11813.1|185
1631598300000|2021-09-14 05:45:00|11815.4|11814.5|11814.4|11813.8|11816.7|11815.8|11813.6|11812.9|247
1631598600000|2021-09-14 05:50:00|11814.2|11813.6|11813.5|11812.9|11814.6|11813.8|11812.7|11812|254
1631598900000|2021-09-14 05:55:00|11813.6|11812.7|11813.4|11812.5|11813.8|11813|11812.4|11811.6|319
1631599200000|2021-09-14 06:00:00|11813.6|11812.7|11808.9|11808.3|11813.6|11812.7|11808.8|11808|405
1631599500000|2021-09-14 06:05:00|11809.1|11808.2|11810|11809.1|11810.7|11809.9|11808.8|11808.1|443
1631599800000|2021-09-14 06:10:00|11809.9|11809|11808.7|11807.8|11809.9|11809|11806.9|11806.2|460
1631600100000|2021-09-14 06:15:00|11808.8|11807.9|11809.4|11808.5|11810.5|11809.7|11808|11807.2|389
1631600400000|2021-09-14 06:20:00|11809.3|11808.7|11810.6|11810|11810.6|11810|11807.9|11807.2|400
1631600700000|2021-09-14 06:25:00|11810.5|11809.9|11813|11812.1|11813.6|11813|11810.4|11809.7|532
1631601000000|2021-09-14 06:30:00|11813.1|11812.2|11814|11813.1|11814.5|11813.8|11811.9|11811.2|406
1631601300000|2021-09-14 06:35:00|11814.1|11813.2|11814.6|11813.7|11815.6|11814.9|11812.7|11812|373
1631601600000|2021-09-14 06:40:00|11814.7|11813.8|11816.8|11815.9|11817.7|11816.9|11814.5|11813.8|498
1631601900000|2021-09-14 06:45:00|11816.5|11816|11816.6|11816|11817.4|11816.6|11815.1|11814.5|387
1631602200000|2021-09-14 06:50:00|11816.5|11815.9|11817.8|11816.9|11818.5|11817.8|11816.2|11815.5|340
1631602500000|2021-09-14 06:55:00|11817.5|11817|11815.5|11814.6|11817.9|11817.2|11815.4|11814.6|336
1631602800000|2021-09-14 07:00:00|11815.4|11814.8|11817.5|11816.6|11817.6|11816.9|11813.5|11812.9|718
1631603100000|2021-09-14 07:05:00|11817.4|11816.5|11820|11819.4|11821.6|11821|11817.4|11816.5|645
1631603400000|2021-09-14 07:10:00|11819.9|11819.3|11824.5|11823.9|11825|11824.2|11819|11818.4|529
1631603700000|2021-09-14 07:15:00|11824.3|11823.7|11827.1|11826.2|11828.3|11827.7|11822.2|11821.3|633
1631604000000|2021-09-14 07:20:00|11826.9|11826.5|11827.9|11827.3|11829.7|11829|11826.9|11826|540
1631604300000|2021-09-14 07:25:00|11828|11827.1|11829.4|11828.8|11829.8|11829.2|11826|11825.2|493
1631604600000|2021-09-14 07:30:00|11829.3|11828.7|11827.3|11826.4|11830.5|11829.7|11826.3|11825.7|599
1631604900000|2021-09-14 07:35:00|11827.1|11826.5|11826.4|11825.8|11828.6|11827.8|11826.4|11825.5|409
1631605200000|2021-09-14 07:40:00|11826.6|11825.7|11827.2|11826.6|11828.4|11827.8|11825.7|11825.1|460
1631605500000|2021-09-14 07:45:00|11827.1|11826.5|11827.5|11826.9|11828.1|11827.3|11825.8|11825.1|499
1631605800000|2021-09-14 07:50:00|11827.4|11826.8|11826.5|11825.9|11828|11827.3|11826.2|11825.5|512
1631606100000|2021-09-14 07:55:00|11826.4|11825.8|11825|11824.4|11826.5|11825.8|11824.2|11823.6|533
1631606400000|2021-09-14 08:00:00|11824.9|11824.3|11823.9|11823.3|11827.2|11826.4|11823.6|11823|506
1631606700000|2021-09-14 08:05:00|11824|11823.4|11823|11822.4|11825.1|11824.5|11822.4|11821.8|386
1631607000000|2021-09-14 08:10:00|11823.1|11822.5|11823.5|11822.9|11824.1|11823.5|11822.4|11821.8|351
1631607300000|2021-09-14 08:15:00|11823.8|11823.2|11825.3|11824.7|11826.1|11825.5|11823.5|11822.9|391
1631607600000|2021-09-14 08:20:00|11825.2|11824.6|11826.2|11825.6|11827|11826.3|11824.8|11824.2|401
1631607900000|2021-09-14 08:25:00|11826.3|11825.7|11824.1|11823.5|11826.9|11826.3|11823.3|11822.5|412
1631608200000|2021-09-14 08:30:00|11824.2|11823.3|11823.9|11823.3|11824.3|11823.4|11822.3|11821.6|404
1631608500000|2021-09-14 08:35:00|11824|11823.4|11824.3|11823.7|11825.2|11824.5|11823.4|11822.7|364
1631608800000|2021-09-14 08:40:00|11824.2|11823.6|11823.5|11822.9|11824.6|11824|11823|11822.3|330
1631609100000|2021-09-14 08:45:00|11823.4|11822.8|11824.3|11823.7|11825.4|11824.7|11823.3|11822.5|316
1631609400000|2021-09-14 08:50:00|11824.5|11823.6|11823.5|11822.9|11825.6|11825|11823.1|11822.4|294
1631609700000|2021-09-14 08:55:00|11823.6|11823|11821.5|11820.9|11823.8|11823.2|11821.1|11820.3|385
1631610000000|2021-09-14 09:00:00|11821.4|11820.8|11820.7|11820.1|11822.1|11821.5|11820.2|11819.4|362
1631610300000|2021-09-14 09:05:00|11820.8|11820.2|11821.5|11820.9|11822.3|11821.7|11820.6|11819.8|278
1631610600000|2021-09-14 09:10:00|11821.6|11821|11822.3|11821.7|11822.8|11822|11821|11820.3|359
1631610900000|2021-09-14 09:15:00|11822.4|11821.8|11823.3|11822.7|11824.6|11824|11822.1|11821.4|342
1631611200000|2021-09-14 09:20:00|11823.4|11822.8|11823.5|11822.9|11824.1|11823.3|11822.4|11821.7|293
1631611500000|2021-09-14 09:25:00|11823.4|11822.8|11819.1|11818.2|11823.7|11823.1|11819|11818.1|368
1631611800000|2021-09-14 09:30:00|11819|11818.1|11817.5|11816.9|11821.6|11821|11817.5|11816.9|426
1631612100000|2021-09-14 09:35:00|11817.4|11816.8|11814.6|11814|11817.6|11816.9|11814.1|11813.4|406
1631612400000|2021-09-14 09:40:00|11814.7|11814.1|11812.2|11811.6|11815.1|11814.4|11811.9|11811.1|446
1631612700000|2021-09-14 09:45:00|11812.4|11811.8|11809.7|11809.1|11812.4|11811.8|11807.6|11807|502
1631613000000|2021-09-14 09:50:00|11809.9|11809.3|11812.4|11811.8|11812.8|11812.2|11809.4|11808.6|405
1631613300000|2021-09-14 09:55:00|11812.5|11811.9|11815.2|11814.3|11815.2|11814.3|11812|11811.4|327
1631613600000|2021-09-14 10:00:00|11815|11814.4|11814.3|11813.4|11815.9|11815|11813.4|11812.7|420
1631613900000|2021-09-14 10:05:00|11814.1|11813.5|11810.4|11809.5|11814.7|11813.9|11810.3|11809.5|366
1631614200000|2021-09-14 10:10:00|11810.5|11809.6|11808.8|11808.2|11810.8|11810.1|11808.4|11807.6|392
1631614500000|2021-09-14 10:15:00|11808.9|11808.3|11807.1|11806.5|11809|11808.3|11806.4|11805.7|371
1631614800000|2021-09-14 10:20:00|11807.2|11806.6|11809.1|11808.5|11809.3|11808.5|11806.9|11806.2|289
1631615100000|2021-09-14 10:25:00|11809.2|11808.3|11806.5|11805.9|11809.6|11808.9|11806|11805.4|367
1631615400000|2021-09-14 10:30:00|11806.7|11805.8|11807.6|11807|11807.8|11807.2|11805.9|11805.2|289
1631615700000|2021-09-14 10:35:00|11807.7|11807.1|11808.5|11807.9|11810.2|11809.3|11807.6|11807|362
1631616000000|2021-09-14 10:40:00|11808.6|11807.7|11805.5|11804.9|11808.9|11808.1|11805.3|11804.7|291
1631616300000|2021-09-14 10:45:00|11805.4|11804.8|11805.6|11804.7|11806.1|11805.5|11803.4|11802.6|334
1631616600000|2021-09-14 10:50:00|11805.7|11804.8|11804|11803.4|11805.7|11804.9|11803.5|11802.8|283
1631616900000|2021-09-14 10:55:00|11803.9|11803.3|11803.9|11803.3|11804.7|11804|11803.5|11802.9|254
1631617200000|2021-09-14 11:00:00|11804|11803.1|11803.5|11802.9|11804.1|11803.3|11800.4|11799.6|461
1631617500000|2021-09-14 11:05:00|11803.7|11803.1|11806|11805.4|11806.6|11806|11803.4|11802.8|346
1631617800000|2021-09-14 11:10:00|11806.1|11805.5|11807.2|11806.3|11807.5|11806.9|11805.7|11805.1|347
1631618100000|2021-09-14 11:15:00|11807|11806.4|11806.9|11806.3|11807.6|11807|11805.9|11805.1|316
1631618400000|2021-09-14 11:20:00|11807|11806.4|11810|11809.1|11810.5|11809.8|11806.7|11806.1|357
1631618700000|2021-09-14 11:25:00|11809.9|11809|11811.1|11810.5|11811.3|11810.6|11809|11808.2|364
1631619000000|2021-09-14 11:30:00|11811.4|11810.4|11811|11810.4|11811.8|11811|11809.4|11808.7|367
1631619300000|2021-09-14 11:35:00|11811.1|11810.5|11810.8|11810.2|11811.6|11810.9|11810.4|11809.7|226
1631619600000|2021-09-14 11:40:00|11810.7|11810.1|11811.1|11810.5|11811.6|11810.8|11809.7|11808.9|268
1631619900000|2021-09-14 11:45:00|11811.2|11810.6|11810.9|11810.3|11813.1|11812.4|11810.9|11810.1|353
1631620200000|2021-09-14 11:50:00|11811|11810.4|11805.9|11805.3|11811.6|11811|11805.2|11804.6|548
1631620500000|2021-09-14 11:55:00|11806|11805.4|11810.1|11809.2|11811.6|11810.8|11806|11805.4|573
1631620800000|2021-09-14 12:00:00|11810|11809.1|11810.5|11809.6|11811.6|11810.9|11807.8|11807|494
1631621100000|2021-09-14 12:05:00|11810.6|11809.7|11812|11811.4|11812.6|11811.8|11810.2|11809.6|517
1631621400000|2021-09-14 12:10:00|11812.1|11811.5|11813.9|11813.3|11814.7|11813.9|11810.2|11809.6|497
1631621700000|2021-09-14 12:15:00|11814|11813.4|11812.4|11811.8|11815.3|11814.7|11812.4|11811.6|509
1631622000000|2021-09-14 12:20:00|11812.5|11811.9|11810.3|11809.4|11813.2|11812.6|11809.8|11809|470
1631622300000|2021-09-14 12:25:00|11810.5|11809.6|11812.2|11810.3|11814.6|11813.7|11810|11809.2|702
1631622600000|2021-09-14 12:30:00|11812|11810.2|11838.9|11838|11840.7|11839.8|11811.4|11809.2|1770
1631622900000|2021-09-14 12:35:00|11839.2|11838.3|11831.9|11831|11841.6|11840.7|11827.4|11826.5|1588
1631623200000|2021-09-14 12:40:00|11831.8|11830.9|11831.1|11830.2|11835|11834.1|11827.1|11826.2|1070
1631623500000|2021-09-14 12:45:00|11830.9|11830|11834.2|11833.6|11836.3|11835.5|11830.6|11829.7|967
1631623800000|2021-09-14 12:50:00|11834.1|11833.5|11840.3|11839.4|11840.4|11839.7|11834|11833.3|941
1631624100000|2021-09-14 12:55:00|11840.2|11839.6|11841.9|11841|11846.4|11845.5|11839.5|11838.6|1029
1631624400000|2021-09-14 13:00:00|11842|11841.1|11843.3|11842.4|11846|11845.1|11841.4|11840.5|903
1631624700000|2021-09-14 13:05:00|11843.5|11842.6|11844.8|11843.9|11846.3|11845.4|11842.3|11841.6|700
1631625000000|2021-09-14 13:10:00|11845|11844.1|11841.8|11841.2|11845.5|11844.7|11839|11838.3|771
1631625300000|2021-09-14 13:15:00|11841.9|11841.3|11839.6|11839|11844.9|11844.1|11838|11837.2|731
1631625600000|2021-09-14 13:20:00|11839.7|11839.1|11838|11837.4|11841|11840.4|11836.4|11835.7|713
1631625900000|2021-09-14 13:25:00|11838.2|11837.3|11838.9|11838.3|11840.7|11839.8|11837.7|11837|613
1631626200000|2021-09-14 13:30:00|11839|11838.4|11830.8|11829.9|11841.8|11841|11829.2|11828.3|1059
1631626500000|2021-09-14 13:35:00|11830.6|11830|11825.8|11824.9|11832.6|11832|11825.7|11824.9|872
1631626800000|2021-09-14 13:40:00|11825.6|11825|11826|11825.4|11829|11828.3|11823.8|11822.9|918
1631627100000|2021-09-14 13:45:00|11825.9|11825.3|11825.9|11825|11829.6|11828.7|11824.5|11823.9|787
1631627400000|2021-09-14 13:50:00|11825.8|11825.2|11829|11828.4|11829.8|11828.9|11824.7|11823.9|876
1631627700000|2021-09-14 13:55:00|11829.1|11828.1|11827.9|11827|11829.7|11829|11825.7|11824.9|787
1631628000000|2021-09-14 14:00:00|11828|11827.1|11822.6|11821.7|11828|11827.1|11820.1|11819.3|929
1631628300000|2021-09-14 14:05:00|11822.7|11821.8|11823.3|11822.7|11825.6|11824.9|11821.4|11820.8|705
1631628600000|2021-09-14 14:10:00|11823.4|11822.8|11823.7|11822.8|11823.7|11822.9|11820.1|11819.2|665
1631628900000|2021-09-14 14:15:00|11823.6|11822.7|11822.9|11822|11826|11825.2|11822.8|11821.9|821
1631629200000|2021-09-14 14:20:00|11823|11822.1|11821.7|11821.1|11823.9|11823.2|11821.6|11821|621
1631629500000|2021-09-14 14:25:00|11821.9|11821|11819.2|11818.3|11822.8|11822.1|11816|11815.1|838
1631629800000|2021-09-14 14:30:00|11819|11818.4|11816.9|11816|11819.7|11819|11816.3|11815.4|716
1631630100000|2021-09-14 14:35:00|11816.8|11815.9|11820.4|11819.8|11823|11822.1|11816.4|11815.8|794
1631630400000|2021-09-14 14:40:00|11820.3|11819.7|11819.9|11819.3|11822.3|11821.5|11817.6|11817|833
1631630700000|2021-09-14 14:45:00|11819.8|11819.2|11818.9|11818|11821.5|11820.9|11817|11816.1|790
1631631000000|2021-09-14 14:50:00|11818.8|11818.2|11822.7|11821.8|11823.6|11822.9|11818.6|11817.8|847
1631631300000|2021-09-14 14:55:00|11822.9|11822|11822.5|11821.9|11824.7|11823.8|11822.4|11821.7|749
1631631600000|2021-09-14 15:00:00|11822.7|11822.1|11818.8|11817.9|11823|11822.3|11818.2|11817.5|728
1631631900000|2021-09-14 15:05:00|11818.7|11817.8|11820.3|11819.7|11821.3|11820.4|11818.3|11817.5|481
1631632200000|2021-09-14 15:10:00|11820.4|11819.8|11823.3|11822.7|11823.7|11823.1|11819|11818.4|466
1631632500000|2021-09-14 15:15:00|11823.2|11822.6|11823.8|11823.2|11824.7|11824.1|11822.5|11821.8|419
1631632800000|2021-09-14 15:20:00|11824|11823.1|11824.9|11824|11825.5|11824.9|11823.4|11822.7|513
1631633100000|2021-09-14 15:25:00|11825|11824.1|11821.9|11821.3|11825.1|11824.3|11821.4|11820.8|529
1631633400000|2021-09-14 15:30:00|11822|11821.4|11821.7|11821.1|11823|11822.3|11820.4|11819.7|520
1631633700000|2021-09-14 15:35:00|11821.8|11821.2|11822.7|11822.1|11824|11823.2|11821.6|11821|384
1631634000000|2021-09-14 15:40:00|11822.8|11822.2|11819.9|11819|11823|11822.4|11819.1|11818.2|424
1631634300000|2021-09-14 15:45:00|11820|11819.1|11822.8|11822.2|11823|11822.3|11819.8|11819|354
1631634600000|2021-09-14 15:50:00|11822.7|11822.1|11821.8|11821.2|11823.2|11822.6|11820.9|11820.3|338
1631634900000|2021-09-14 15:55:00|11821.7|11821.1|11823.1|11822.5|11824.4|11823.7|11821.7|11821|348
1631635200000|2021-09-14 16:00:00|11823.2|11822.6|11827.3|11826.7|11828.2|11827.5|11822.7|11822|443
1631635500000|2021-09-14 16:05:00|11827.4|11826.8|11827.1|11826.5|11827.4|11826.8|11826.3|11825.7|324
1631635800000|2021-09-14 16:10:00|11827.2|11826.6|11826.1|11825.5|11827.9|11827.3|11826.1|11825.2|326
1631636100000|2021-09-14 16:15:00|11826.2|11825.6|11825.9|11825.3|11826.6|11826|11824.9|11824.3|269
1631636400000|2021-09-14 16:20:00|11825.8|11825.2|11826.2|11825.6|11826.9|11826.3|11825.8|11825.1|260
1631636700000|2021-09-14 16:25:00|11826.3|11825.7|11826.9|11826|11827.9|11827.2|11826.1|11825.5|240
1631637000000|2021-09-14 16:30:00|11826.8|11825.9|11827|11826.4|11828.1|11827.2|11826.4|11825.6|294
1631637300000|2021-09-14 16:35:00|11827.2|11826.6|11826.3|11825.7|11827.9|11827.3|11826.1|11825.5|253
1631637600000|2021-09-14 16:40:00|11826.4|11825.8|11824.7|11824.1|11826.7|11825.9|11824.5|11823.9|297
1631637900000|2021-09-14 16:45:00|11824.6|11824|11823.7|11822.8|11825.4|11824.7|11823.3|11822.4|256
1631638200000|2021-09-14 16:50:00|11823.6|11822.7|11822.1|11821.2|11824.2|11823.4|11821.9|11821|266
1631638500000|2021-09-14 16:55:00|11822|11821.1|11822.2|11821.6|11822.8|11822.1|11821.3|11820.5|317
1631638800000|2021-09-14 17:00:00|11822.3|11821.7|11821.2|11820.3|11823.8|11823|11820.9|11820.2|375
1631639100000|2021-09-14 17:05:00|11821.3|11820.4|11819.5|11818.9|11822.4|11821.6|11818.7|11818|413
1631639400000|2021-09-14 17:10:00|11819.7|11819.1|11819.5|11818.6|11820.7|11819.9|11819.1|11818.4|366
1631639700000|2021-09-14 17:15:00|11819.6|11818.7|11821.8|11820.9|11821.9|11821|11819.5|11818.6|309
1631640000000|2021-09-14 17:20:00|11821.7|11820.8|11825|11824.1|11826.2|11825.3|11821.5|11820.6|309
1631640300000|2021-09-14 17:25:00|11824.9|11824|11825.2|11824.3|11826.6|11825.7|11824.8|11823.9|287
1631640600000|2021-09-14 17:30:00|11825.3|11824.4|11822.2|11821.3|11825.3|11824.4|11821.4|11820.6|457
1631640900000|2021-09-14 17:35:00|11822.3|11821.4|11822.3|11821.7|11823|11822.3|11821.8|11821|275
1631641200000|2021-09-14 17:40:00|11822.2|11821.6|11822.9|11822.3|11823.3|11822.6|11821.4|11820.7|260
1631641500000|2021-09-14 17:45:00|11823|11822.4|11825|11824.1|11825.2|11824.4|11822.8|11822.1|226
1631641800000|2021-09-14 17:50:00|11825.1|11824.2|11824.2|11823.6|11825.2|11824.4|11823.5|11822.9|241
1631642100000|2021-09-14 17:55:00|11824|11823.4|11823.5|11822.9|11824.7|11823.9|11822.8|11822|224
1631642400000|2021-09-14 18:00:00|11823.4|11822.8|11822.7|11822.1|11824.3|11823.6|11822.6|11821.8|287
1631642700000|2021-09-14 18:05:00|11822.8|11822.2|11823.3|11822.4|11824.6|11823.8|11822.7|11821.9|270
1631643000000|2021-09-14 18:10:00|11823.2|11822.3|11822.3|11821.7|11823.7|11823.1|11821.7|11821|245
1631643300000|2021-09-14 18:15:00|11822.4|11821.8|11820.7|11820.1|11822.4|11821.8|11820.5|11819.8|266
1631643600000|2021-09-14 18:20:00|11820.9|11820.3|11819.3|11818.7|11821.2|11820.4|11819.3|11818.7|458
1631643900000|2021-09-14 18:25:00|11819.6|11819|11815.2|11814.6|11820.1|11819.2|11815|11814.3|382
1631644200000|2021-09-14 18:30:00|11815.1|11814.5|11813.3|11812.4|11815.8|11815|11812.9|11812.2|408
1631644500000|2021-09-14 18:35:00|11813.4|11812.5|11811.4|11810.5|11813.4|11812.5|11810.9|11810|369
1631644800000|2021-09-14 18:40:00|11811.5|11810.6|11812.8|11811.9|11813.8|11812.9|11811.4|11810.5|363
1631645100000|2021-09-14 18:45:00|11812.9|11812|11808.4|11807.8|11812.9|11812|11808.4|11807.8|424
1631645400000|2021-09-14 18:50:00|11808.5|11807.9|11808.6|11808|11809.9|11809.1|11808.4|11807.7|367
1631645700000|2021-09-14 18:55:00|11808.5|11807.7|11808|11807.4|11809.9|11809.2|11807.9|11807.3|360
1631646000000|2021-09-14 19:00:00|11808.1|11807.5|11806.2|11805.6|11808.6|11807.9|11806|11805.2|393
1631646300000|2021-09-14 19:05:00|11806.1|11805.5|11805|11804.4|11806.2|11805.5|11804.1|11803.5|363
1631646600000|2021-09-14 19:10:00|11804.9|11804.3|11806.3|11805.4|11807.5|11806.7|11804.9|11804.1|383
1631646900000|2021-09-14 19:15:00|11806.2|11805.3|11805.9|11805|11807.3|11806.6|11805.6|11804.7|528
1631647200000|2021-09-14 19:20:00|11805.5|11804.9|11804.5|11803.6|11805.7|11805|11804.1|11803.4|325
1631647500000|2021-09-14 19:25:00|11804.4|11803.5|11802.8|11802.2|11804.5|11803.9|11802.6|11801.9|292
1631647800000|2021-09-14 19:30:00|11802.9|11802.3|11801.1|11800.2|11802.9|11802.3|11800.3|11799.7|363
1631648100000|2021-09-14 19:35:00|11801|11800.1|11803.1|11802.5|11803.1|11802.5|11800.8|11800|281
1631648400000|2021-09-14 19:40:00|11803|11802.4|11803.2|11802.3|11803.7|11803|11802|11801.4|230
1631648700000|2021-09-14 19:45:00|11803.1|11802.2|11805.2|11804.3|11805.7|11804.8|11803.1|11802.2|329
1631649000000|2021-09-14 19:50:00|11805.3|11804.4|11807.1|11806.2|11807.2|11806.3|11804.5|11803.9|384
1631649300000|2021-09-14 19:55:00|11806.9|11806|11805|11804.4|11807.9|11807|11804.9|11804.2|501
1631649600000|2021-09-14 20:00:00|11806|11805.1|11805.9|11805|11806.6|11805.9|11804.7|11803.9|290
1631649900000|2021-09-14 20:05:00|11806|11805.1|11806.6|11805.7|11807.3|11806.5|11805.9|11805|101
1631650200000|2021-09-14 20:10:00|11806.5|11805.9|11806.4|11805.5|11807.2|11806.4|11806.1|11805.4|115
1631650500000|2021-09-14 20:15:00|11806.3|11805.7|11807|11806.4|11807.3|11806.6|11806.3|11805.5|85
1631650800000|2021-09-14 20:20:00|11807.1|11806.2|11806.9|11806|11807.2|11806.4|11806.3|11805.5|83
1631651100000|2021-09-14 20:25:00|11806.7|11806.1|11807.6|11806.7|11807.7|11806.8|11806.5|11805.7|89
1631651400000|2021-09-14 20:30:00|11807.7|11806.8|11806.8|11805.9|11807.7|11806.9|11806.6|11805.7|82
1631651700000|2021-09-14 20:35:00|11806.7|11806.1|11806.7|11805.8|11806.9|11806.1|11806.5|11805.6|54
1631652000000|2021-09-14 20:40:00|11806.5|11805.9|11805.7|11804.8|11806.7|11805.9|11805|11804.1|107
1631652300000|2021-09-14 20:45:00|11805.6|11804.7|11805.8|11804.9|11806.1|11805.2|11805.3|11804.4|163
1631652600000|2021-09-14 20:50:00|11805.9|11805|11805|11804.1|11806.2|11805.3|11804.2|11803.3|184
1631652900000|2021-09-14 20:55:00|11805.1|11804.2|11804.9|11801.8|11805.6|11804.7|11804.3|11801.8|155
1631653200000|2021-09-14 21:00:00|11805|11803.4|11810.5|11803.5|11810.8|11803.8|11804.9|11800.4|60
1631653500000|2021-09-14 21:05:00|11810.1|11803.1|11810.6|11803.6|11811.6|11804.6|11809.1|11802.1|72
1631653800000|2021-09-14 21:10:00|11810.5|11803.5|11810.6|11803.6|11811.2|11804.2|11809.4|11802.4|119
1631654100000|2021-09-14 21:15:00|11810.2|11803.2|11810.3|11803.3|11811.3|11804.3|11809.4|11802.4|67
1631654400000|2021-09-14 21:20:00|11809.6|11802.6|11811.3|11804.3|11812|11805|11807.7|11800.7|150
1631654700000|2021-09-14 21:25:00|11811.1|11804.1|11809.2|11804.4|11812.5|11806.2|11809|11802.8|247
1631655000000|2021-09-14 21:30:00|11809.4|11804.5|11807.5|11803.2|11809.9|11805.2|11806.5|11800.3|245
1631655300000|2021-09-14 21:35:00|11807.4|11803.1|11807.5|11804.4|11808|11804.6|11807|11802.4|153
1631655600000|2021-09-14 21:40:00|11807.4|11804.6|11808.6|11801.6|11809.2|11804.9|11806|11800.6|184
1631655900000|2021-09-14 21:45:00|11809.1|11802.1|11807.5|11802.8|11812.8|11805.8|11806.9|11800.6|624
1631656200000|2021-09-14 21:50:00|11807.4|11802.7|11807.9|11802.2|11808|11803.1|11806|11800.5|1275
1631656500000|2021-09-14 21:55:00|11807.7|11801.9|11810.9|11803.9|11812.8|11805.8|11807.2|11801.2|991
1631656800000|2021-09-14 22:00:00|11811|11804|11805.1|11803.8|11812.1|11805.1|11804.8|11801.4|920
1631657100000|2021-09-14 22:05:00|11805|11803.9|11805|11803.8|11805.5|11804.4|11804.3|11803.3|544
1631657400000|2021-09-14 22:10:00|11805.2|11803.9|11804.1|11803.2|11806|11804.8|11804|11803.1|134
1631657700000|2021-09-14 22:15:00|11804|11803.1|11804.2|11803.3|11804.4|11803.4|11804|11803.1|72
1631658000000|2021-09-14 22:20:00|11804.3|11803.4|11803.8|11802.9|11804.5|11803.5|11803.2|11802.3|68
1631658300000|2021-09-14 22:25:00|11803.7|11802.8|11802.7|11801.8|11804.3|11803.2|11802.5|11801.6|82
1631658600000|2021-09-14 22:30:00|11802.6|11801.7|11801.9|11801|11802.8|11801.9|11801.5|11800.6|168
1631658900000|2021-09-14 22:35:00|11801.8|11800.9|11801.6|11800.7|11802|11801.1|11801.3|11800.4|103
1631659200000|2021-09-14 22:40:00|11801.8|11800.9|11801.7|11800.8|11801.8|11800.9|11801.2|11800.3|82
1631659500000|2021-09-14 22:45:00|11801.4|11800.5|11801.3|11800.4|11801.7|11800.8|11801.1|11800.2|81
1631659800000|2021-09-14 22:50:00|11801.2|11800.3|11801.3|11800.4|11801.4|11800.5|11801.1|11800.2|88
1631660100000|2021-09-14 22:55:00|11801.2|11800.3|11801.7|11800.8|11801.9|11801|11801.1|11800.2|64
1631660400000|2021-09-14 23:00:00|11801.8|11800.9|11801.3|11800.4|11802.1|11801.2|11801.1|11800.3|77
1631660700000|2021-09-14 23:05:00|11801.4|11800.5|11801.7|11801.1|11802|11801.2|11801.3|11800.4|41
1631661000000|2021-09-14 23:10:00|11801.8|11801.2|11802.4|11801.5|11802.4|11801.5|11801.7|11800.9|70
1631661300000|2021-09-14 23:15:00|11802.3|11801.4|11801.7|11800.8|11802.5|11801.6|11801.7|11800.8|54
1631661600000|2021-09-14 23:20:00|11801.8|11800.9|11801.9|11801|11801.9|11801.1|11801.6|11800.8|37
1631661900000|2021-09-14 23:25:00|11801.8|11800.9|11801.7|11800.8|11802.7|11801.8|11801.6|11800.8|71
1631662200000|2021-09-14 23:30:00|11801.8|11800.9|11802.3|11801.4|11802.4|11801.5|11801.7|11800.8|61
1631662500000|2021-09-14 23:35:00|11802.4|11801.5|11802.4|11801.5|11802.6|11801.7|11802.1|11801.3|83
1631662800000|2021-09-14 23:40:00|11802.3|11801.4|11802.3|11801.4|11802.8|11802|11802.2|11801.3|58
1631663100000|2021-09-14 23:45:00|11802.4|11801.5|11802.1|11801.2|11802.4|11801.5|11801.7|11800.9|73
1631663400000|2021-09-14 23:50:00|11802|11801.4|11802.8|11801.9|11802.9|11802.1|11801.8|11800.9|79
1631663700000|2021-09-14 23:55:00|11803|11802.1|11802.9|11802|11803|11802.3|11802.3|11801.4|100
1631664000000|2021-09-15 00:00:00|11803|11802.1|11802.4|11801.5|11805.2|11804.5|11802.1|11801.2|280
1631664300000|2021-09-15 00:05:00|11802.3|11801.4|11803.7|11802.8|11803.9|11803|11802.2|11801.3|196
1631664600000|2021-09-15 00:10:00|11803.6|11802.7|11801.8|11800.9|11803.9|11803|11801.6|11800.9|189
1631664900000|2021-09-15 00:15:00|11801.9|11801|11803.8|11802.9|11804.2|11803.4|11801.8|11800.9|262
1631665200000|2021-09-15 00:20:00|11803.9|11803|11803.2|11802.3|11804|11803.3|11802.7|11801.8|126
1631665500000|2021-09-15 00:25:00|11803.3|11802.4|11802.8|11801.9|11803.7|11802.9|11802.1|11801.3|172
1631665800000|2021-09-15 00:30:00|11802.9|11802|11802.3|11801.4|11803.1|11802.2|11802.1|11801.3|120
1631666100000|2021-09-15 00:35:00|11802.1|11801.5|11801.7|11801.1|11802.5|11801.7|11801.2|11800.4|194
1631666400000|2021-09-15 00:40:00|11801.9|11801|11803.3|11802.4|11803.4|11802.5|11801.5|11800.8|164
1631666700000|2021-09-15 00:45:00|11803.2|11802.6|11803.2|11802.6|11803.9|11803.2|11802.2|11801.3|185
1631667000000|2021-09-15 00:50:00|11803.3|11802.4|11806.9|11806|11807.5|11806.6|11803.2|11802.3|313
1631667300000|2021-09-15 00:55:00|11806.6|11805.7|11805.9|11805|11807.9|11807.2|11805.1|11804.5|356
1631667600000|2021-09-15 01:00:00|11805.7|11805.1|11807.2|11806.6|11807.9|11807.2|11805|11804.4|253
1631667900000|2021-09-15 01:05:00|11807.1|11806.5|11807.2|11806.3|11807.9|11807.2|11806.4|11805.5|184
1631668200000|2021-09-15 01:10:00|11807.3|11806.6|11808.5|11807.6|11809|11808.3|11807|11806.3|176
1631668500000|2021-09-15 01:15:00|11808.3|11807.4|11809|11808.4|11809.4|11808.7|11808.1|11807.3|220
1631668800000|2021-09-15 01:20:00|11808.9|11808.3|11807.4|11806.5|11810.3|11809.5|11807.2|11806.4|210
1631669100000|2021-09-15 01:25:00|11807.3|11806.7|11808.5|11807.9|11809|11808.1|11807.1|11806.3|268
1631669400000|2021-09-15 01:30:00|11808.6|11808|11810.9|11810|11810.9|11810.2|11808.1|11807.3|307
1631669700000|2021-09-15 01:35:00|11810.8|11809.9|11811.4|11810.8|11811.9|11811.2|11810.3|11809.5|275
1631670000000|2021-09-15 01:40:00|11811.3|11810.7|11811.3|11810.4|11812.4|11811.8|11811.1|11810.3|227
1631670300000|2021-09-15 01:45:00|11811.1|11810.2|11809.6|11808.7|11811.6|11810.7|11809.1|11808.4|330
1631670600000|2021-09-15 01:50:00|11809.3|11808.4|11808.8|11807.9|11810.7|11809.8|11808.5|11807.8|305
1631670900000|2021-09-15 01:55:00|11808.9|11808|11808.9|11808|11809.3|11808.4|11808|11807.3|163
1631671200000|2021-09-15 02:00:00|11809|11808.1|11805.7|11804.8|11809|11808.1|11804.1|11803.3|408
1631671500000|2021-09-15 02:05:00|11805.6|11804.7|11807.5|11806.9|11808.5|11807.8|11805.3|11804.4|365
1631671800000|2021-09-15 02:10:00|11807.4|11806.8|11806.8|11805.9|11807.4|11806.8|11805.6|11804.9|255
1631672100000|2021-09-15 02:15:00|11806.9|11806|11808.8|11807.9|11809.1|11808.2|11806.5|11805.9|308
1631672400000|2021-09-15 02:20:00|11808.7|11807.8|11808.5|11807.6|11809.7|11808.8|11807.6|11806.8|290
1631672700000|2021-09-15 02:25:00|11808.4|11807.5|11808.4|11807.5|11808.8|11808|11808|11807.1|203
1631673000000|2021-09-15 02:30:00|11808.3|11807.4|11808.7|11808.1|11810.1|11809.3|11807.9|11807.2|245
1631673300000|2021-09-15 02:35:00|11808.6|11808|11807.6|11806.7|11808.7|11808|11807.1|11806.3|252
1631673600000|2021-09-15 02:40:00|11807.4|11806.8|11805.2|11804.3|11807.6|11806.8|11805.1|11804.3|283
1631673900000|2021-09-15 02:45:00|11805.3|11804.4|11806.2|11805.6|11806.6|11805.8|11804.9|11804|285
1631674200000|2021-09-15 02:50:00|11806.1|11805.5|11805.7|11804.8|11806.5|11805.7|11805.4|11804.6|217
1631674500000|2021-09-15 02:55:00|11805.6|11805|11806.8|11805.9|11806.8|11806.2|11805.2|11804.5|309
1631674800000|2021-09-15 03:00:00|11806.7|11806.1|11807.3|11806.4|11808.6|11807.8|11806.6|11805.9|220
1631675100000|2021-09-15 03:05:00|11807.4|11806.7|11806.1|11805.2|11807.4|11806.8|11805.9|11805.1|158
1631675400000|2021-09-15 03:10:00|11806.2|11805.3|11807.2|11806.3|11807.9|11807.1|11806.1|11805.2|140
1631675700000|2021-09-15 03:15:00|11807.3|11806.4|11807.7|11807.1|11808.1|11807.3|11806.5|11805.8|191
1631676000000|2021-09-15 03:20:00|11807.6|11807|11809.5|11808.6|11809.5|11808.7|11807.5|11806.6|101
1631676300000|2021-09-15 03:25:00|11809.3|11808.7|11810|11809.1|11810.1|11809.4|11808.6|11807.9|171
1631676600000|2021-09-15 03:30:00|11809.9|11809.3|11808.7|11808.1|11810|11809.3|11808.4|11807.6|232
1631676900000|2021-09-15 03:35:00|11808.8|11807.9|11808.8|11807.9|11809.8|11809.1|11808.3|11807.7|141
1631677200000|2021-09-15 03:40:00|11808.7|11808.1|11809.3|11808.4|11809.4|11808.6|11808|11807.3|212
1631677500000|2021-09-15 03:45:00|11809.2|11808.3|11809.1|11808.5|11809.8|11809|11808.8|11808|153
1631677800000|2021-09-15 03:50:00|11809|11808.4|11806.7|11805.8|11809.3|11808.5|11806.6|11805.8|205
1631678100000|2021-09-15 03:55:00|11806.8|11805.9|11806.6|11805.7|11807|11806.4|11806.1|11805.3|165
1631678400000|2021-09-15 04:00:00|11806.7|11805.8|11806.8|11806.2|11807|11806.3|11805.8|11804.9|123
1631678700000|2021-09-15 04:05:00|11806.7|11806.1|11808.1|11807.2|11808.2|11807.3|11806.6|11806|323
1631679000000|2021-09-15 04:10:00|11808|11807.1|11808.9|11808.3|11809.7|11808.9|11807.7|11807|212
1631679300000|2021-09-15 04:15:00|11809|11808.4|11807.8|11807.2|11809.2|11808.4|11807.3|11806.4|165
1631679600000|2021-09-15 04:20:00|11807.9|11807.3|11807.1|11806.5|11808.2|11807.5|11807|11806.3|164
1631679900000|2021-09-15 04:25:00|11807.3|11806.4|11807.2|11806.3|11807.5|11806.8|11806.9|11806.1|123
1631680200000|2021-09-15 04:30:00|11807.5|11806.6|11806.1|11805.2|11807.5|11806.6|11805.4|11804.6|158
1631680500000|2021-09-15 04:35:00|11806|11805.1|11805.7|11804.8|11806.1|11805.4|11805|11804.3|128
1631680800000|2021-09-15 04:40:00|11805.5|11804.9|11805.8|11805.2|11806.1|11805.3|11805.4|11804.7|81
1631681100000|2021-09-15 04:45:00|11805.9|11805.3|11805.7|11804.8|11806.2|11805.3|11805.2|11804.5|102
1631681400000|2021-09-15 04:50:00|11805.6|11804.7|11806.2|11805.3|11806.5|11805.7|11804.9|11804.1|140
1631681700000|2021-09-15 04:55:00|11806.4|11805.5|11805.7|11804.8|11806.6|11805.7|11804.8|11804.1|177
1631682000000|2021-09-15 05:00:00|11805.6|11804.7|11806.4|11805.8|11807.2|11806.4|11805.3|11804.4|228
1631682300000|2021-09-15 05:05:00|11806.5|11805.9|11806.5|11805.6|11806.8|11806|11805.9|11805.2|140
1631682600000|2021-09-15 05:10:00|11806.4|11805.5|11806.7|11806.1|11807|11806.2|11805.9|11805.2|108
1631682900000|2021-09-15 05:15:00|11806.6|11806|11803.6|11802.7|11806.7|11806|11801.2|11800.3|434
1631683200000|2021-09-15 05:20:00|11803.7|11802.8|11803.9|11803.3|11805.5|11804.7|11803.5|11802.7|244
1631683500000|2021-09-15 05:25:00|11803.8|11802.9|11802.1|11801.2|11804.2|11803.4|11801.9|11801.1|330
1631683800000|2021-09-15 05:30:00|11802|11801.4|11803.9|11803.3|11804.1|11803.3|11801.6|11800.7|319
1631684100000|2021-09-15 05:35:00|11804.1|11803.2|11804.4|11803.8|11805.7|11805|11803.5|11802.7|272
1631684400000|2021-09-15 05:40:00|11804.5|11803.9|11805.4|11804.8|11806.1|11805.4|11804.5|11803.8|224
1631684700000|2021-09-15 05:45:00|11805.3|11804.7|11806.3|11805.7|11806.4|11805.7|11804.9|11804.2|195
1631685000000|2021-09-15 05:50:00|11806.4|11805.5|11807|11806.4|11807.2|11806.5|11805.8|11805|318
1631685300000|2021-09-15 05:55:00|11807.2|11806.3|11806.2|11805.3|11807.6|11806.7|11804.6|11803.7|385
1631685600000|2021-09-15 06:00:00|11806.4|11805.5|11806.4|11805.5|11809.5|11808.8|11804.7|11803.8|453
1631685900000|2021-09-15 06:05:00|11806.5|11805.6|11803.5|11802.9|11807.1|11806.5|11803.5|11802.8|422
1631686200000|2021-09-15 06:10:00|11803.3|11802.6|11806.8|11806.2|11809.1|11808.2|11802.8|11801.9|563
1631686500000|2021-09-15 06:15:00|11806.9|11806|11807.1|11806.2|11808.1|11807.4|11805.3|11804.5|468
1631686800000|2021-09-15 06:20:00|11806.7|11806.1|11805.5|11804.6|11807.9|11807.3|11805.1|11804.4|459
1631687100000|2021-09-15 06:25:00|11805.3|11804.7|11805.6|11805|11807|11806.3|11804.2|11803.5|438
1631687400000|2021-09-15 06:30:00|11805.7|11804.8|11804.3|11803.4|11806.5|11805.6|11803.4|11802.5|357
1631687700000|2021-09-15 06:35:00|11804.2|11803.3|11801.2|11800.6|11804.2|11803.4|11799.5|11798.8|472
1631688000000|2021-09-15 06:40:00|11801.4|11800.8|11808.4|11807.5|11808.7|11807.8|11801.4|11800.6|492
1631688300000|2021-09-15 06:45:00|11808.5|11807.6|11810.1|11809.2|11810.8|11810|11807|11806.2|520
1631688600000|2021-09-15 06:50:00|11809.8|11809.3|11809.3|11808.4|11810.3|11809.5|11808|11807.3|418
1631688900000|2021-09-15 06:55:00|11809.4|11808.8|11808.1|11807.2|11812.3|11811.7|11807.7|11806.9|723
1631689200000|2021-09-15 07:00:00|11807.9|11807.3|11807|11806.1|11808.9|11808|11805.8|11805.2|654
1631689500000|2021-09-15 07:05:00|11807.1|11806.2|11808.2|11807.3|11811.4|11810.7|11806.1|11805.2|738
1631689800000|2021-09-15 07:10:00|11808.3|11807.4|11809.1|11808.5|11809.6|11808.8|11806.5|11805.9|536
1631690100000|2021-09-15 07:15:00|11809.2|11808.6|11812.9|11812|11813.1|11812.2|11808.4|11807.8|506
1631690400000|2021-09-15 07:20:00|11812.7|11812.1|11813.4|11812.8|11815.3|11814.7|11812|11811.2|494
1631690700000|2021-09-15 07:25:00|11813.3|11812.7|11814.6|11814|11815.8|11815.1|11813.3|11812.6|457
1631691000000|2021-09-15 07:30:00|11814.4|11813.8|11816.6|11816|11816.7|11816|11813.5|11812.8|351
1631691300000|2021-09-15 07:35:00|11816.7|11815.8|11816.1|11815.5|11817.7|11816.9|11815.3|11814.7|403
1631691600000|2021-09-15 07:40:00|11816.2|11815.6|11814.5|11813.9|11816.3|11815.7|11813.6|11812.8|288
1631691900000|2021-09-15 07:45:00|11814.6|11814|11817.9|11817.3|11818.4|11817.6|11814|11813.3|414
1631692200000|2021-09-15 07:50:00|11817.4|11816.8|11818.3|11817.4|11818.9|11818.1|11816|11815.2|429
1631692500000|2021-09-15 07:55:00|11818.1|11817.5|11817.3|11816.4|11819.1|11818.2|11815.3|11814.6|428
1631692800000|2021-09-15 08:00:00|11817.4|11816.5|11816|11815.4|11818.7|11818.1|11815.7|11814.9|442
1631693100000|2021-09-15 08:05:00|11815.9|11815.3|11819|11818.4|11819.9|11819|11815.9|11815.2|343
1631693400000|2021-09-15 08:10:00|11819.1|11818.5|11818|11817.4|11819.9|11819.2|11818|11817.4|332
1631693700000|2021-09-15 08:15:00|11818.1|11817.5|11818.1|11817.5|11819.1|11818.4|11817|11816.4|400
1631694000000|2021-09-15 08:20:00|11818|11817.4|11818.5|11817.9|11819.7|11818.9|11817.9|11817.3|314
1631694300000|2021-09-15 08:25:00|11818.4|11817.8|11817|11816.1|11818.9|11818.2|11816.8|11816.1|427
1631694600000|2021-09-15 08:30:00|11816.7|11815.9|11815.1|11814.2|11817.4|11816.8|11814.6|11813.8|411
1631694900000|2021-09-15 08:35:00|11815.3|11814.5|11818.9|11818.3|11819.1|11818.3|11815|11814.3|326
1631695200000|2021-09-15 08:40:00|11818.8|11818.2|11825.9|11825|11826.1|11825.3|11818.8|11818|554
1631695500000|2021-09-15 08:45:00|11825.7|11825.1|11825.7|11824.8|11827.1|11826.3|11824.4|11823.8|576
1631695800000|2021-09-15 08:50:00|11825.6|11824.7|11828.1|11827.2|11829.3|11828.6|11825.5|11824.6|568
1631696100000|2021-09-15 08:55:00|11827.9|11827.3|11826.6|11825.7|11828.8|11828|11824.8|11824|536
1631696400000|2021-09-15 09:00:00|11826.7|11825.8|11825.8|11824.9|11826.8|11826|11823.6|11822.7|536
1631696700000|2021-09-15 09:05:00|11825.7|11824.8|11823.5|11822.6|11826.1|11825.2|11823.5|11822.6|373
1631697000000|2021-09-15 09:10:00|11823.6|11822.7|11820.6|11819.7|11823.9|11823|11820.4|11819.7|453
1631697300000|2021-09-15 09:15:00|11820.5|11819.6|11825.3|11824.4|11827.8|11827.1|11820.5|11819.6|561
1631697600000|2021-09-15 09:20:00|11825.2|11824.3|11823.3|11822.4|11825.4|11824.6|11822.3|11821.4|457
1631697900000|2021-09-15 09:25:00|11823.4|11822.5|11824.2|11823.3|11825.1|11824.4|11822.5|11821.9|530
1631698200000|2021-09-15 09:30:00|11824.3|11823.6|11824.9|11824|11825.8|11825.2|11823.3|11822.6|356
1631698500000|2021-09-15 09:35:00|11824.8|11824.2|11826.5|11825.9|11827|11826.3|11824.1|11823.2|329
1631698800000|2021-09-15 09:40:00|11826.6|11825.7|11828.6|11827.7|11828.7|11828|11826|11825.2|386
1631699100000|2021-09-15 09:45:00|11828.7|11827.8|11826.3|11825.4|11829.1|11828.4|11826|11825.2|362
1631699400000|2021-09-15 09:50:00|11826.1|11825.5|11824.2|11823.3|11826.7|11826|11824.1|11823.2|378
1631699700000|2021-09-15 09:55:00|11824.1|11823.5|11825.2|11824.3|11825.8|11825.1|11822.4|11821.7|412
1631700000000|2021-09-15 10:00:00|11825|11824.4|11824.4|11823.8|11825.2|11824.4|11823.9|11823.2|301
1631700300000|2021-09-15 10:05:00|11824.3|11823.7|11827.6|11827|11828.6|11827.9|11822.2|11821.3|407
1631700600000|2021-09-15 10:10:00|11827.7|11827.1|11824.3|11823.4|11828.9|11828.1|11823.8|11823.1|348
1631700900000|2021-09-15 10:15:00|11824.4|11823.5|11824.3|11823.4|11826.6|11825.9|11822.4|11821.7|418
1631701200000|2021-09-15 10:20:00|11824.2|11823.6|11825.4|11824.8|11826.8|11826.2|11823.9|11823.2|387
1631701500000|2021-09-15 10:25:00|11825.3|11824.7|11825.7|11824.8|11826.1|11825.2|11822.3|11821.5|326
1631701800000|2021-09-15 10:30:00|11825.8|11824.9|11827.7|11826.8|11828|11827.1|11825.8|11824.9|312
1631702100000|2021-09-15 10:35:00|11827.6|11826.7|11827.6|11826.7|11827.7|11826.9|11825.2|11824.4|363
1631702400000|2021-09-15 10:40:00|11827.4|11827|11828.7|11827.8|11829.3|11828.6|11827.2|11826.4|354
1631702700000|2021-09-15 10:45:00|11828.6|11827.7|11831.4|11830.5|11832.3|11831.7|11828.4|11827.7|338
1631703000000|2021-09-15 10:50:00|11831.3|11830.7|11830.5|11829.6|11831.7|11830.8|11829.6|11828.9|357
1631703300000|2021-09-15 10:55:00|11830.4|11829.5|11828.1|11827.2|11831.6|11830.8|11827.1|11826.3|436
1631703600000|2021-09-15 11:00:00|11827.9|11827.3|11829.2|11828.6|11830.1|11829.3|11827|11826.2|471
1631703900000|2021-09-15 11:05:00|11829.3|11828.7|11831.1|11830.2|11832.1|11831.3|11828.8|11828.1|379
1631704200000|2021-09-15 11:10:00|11831.2|11830.3|11830.8|11830.2|11832.1|11831.5|11829.9|11829.3|366
1631704500000|2021-09-15 11:15:00|11830.9|11830.3|11827.4|11826.8|11831.5|11830.9|11827.4|11826.8|360
1631704800000|2021-09-15 11:20:00|11827.6|11827|11822.7|11822.1|11827.7|11827.1|11822.3|11821.5|388
1631705100000|2021-09-15 11:25:00|11822.8|11822.2|11824.2|11823.6|11824.3|11823.7|11822.6|11821.9|334
1631705400000|2021-09-15 11:30:00|11824.3|11823.7|11824.5|11823.6|11825.6|11824.9|11823.6|11822.9|270
1631705700000|2021-09-15 11:35:00|11824.4|11823.5|11820.1|11819.5|11824.6|11824|11819.7|11819.1|390
1631706000000|2021-09-15 11:40:00|11820.4|11819.8|11822.9|11822.3|11823.6|11823|11820.1|11819.4|384
1631706300000|2021-09-15 11:45:00|11822.7|11822.1|11822.4|11821.8|11824|11823.3|11822.3|11821.7|365
1631706600000|2021-09-15 11:50:00|11822.5|11821.9|11818.2|11817.6|11823.3|11822.5|11817.6|11816.9|361
1631706900000|2021-09-15 11:55:00|11818.3|11817.7|11821.9|11821.3|11823.2|11822.6|11818.1|11817.5|531
1631707200000|2021-09-15 12:00:00|11822.2|11821.6|11823.3|11822.7|11824.6|11824|11821.2|11820.6|414
1631707500000|2021-09-15 12:05:00|11823.6|11823|11826.4|11825.8|11826.4|11825.8|11822.7|11822|416
1631707800000|2021-09-15 12:10:00|11826.5|11825.9|11824.3|11823.7|11826.5|11825.9|11821.7|11821|440
1631708100000|2021-09-15 12:15:00|11824.6|11824|11828.2|11827.6|11829.5|11828.8|11824.6|11824|577
1631708400000|2021-09-15 12:20:00|11828.3|11827.7|11829.9|11829.3|11832.1|11831.5|11826.4|11825.8|568
1631708700000|2021-09-15 12:25:00|11829.7|11829.1|11831.2|11830.3|11832.1|11831.2|11827.3|11826.7|702
1631709000000|2021-09-15 12:30:00|11831.4|11830.5|11823.9|11823.3|11831.4|11830.5|11821.1|11820.2|1047
1631709300000|2021-09-15 12:35:00|11824.2|11823.6|11822|11821.1|11827|11826.2|11821.3|11820.7|851
1631709600000|2021-09-15 12:40:00|11822.1|11821.2|11824.2|11823.3|11826.4|11825.6|11820.4|11819.8|780
1631709900000|2021-09-15 12:45:00|11824.3|11823.4|11814.5|11813.6|11824.7|11824|11813.9|11813.1|906
1631710200000|2021-09-15 12:50:00|11814.4|11813.5|11810.4|11809.8|11815.5|11814.8|11807.7|11806.8|908
1631710500000|2021-09-15 12:55:00|11810.3|11809.5|11812|11811.1|11814.2|11813.5|11810|11809.3|766
1631710800000|2021-09-15 13:00:00|11812.1|11811.2|11810.1|11809.2|11813|11812.1|11809.2|11808.5|603
1631711100000|2021-09-15 13:05:00|11809.7|11809.1|11813.3|11812.4|11813.4|11812.7|11809.3|11808.5|672
1631711400000|2021-09-15 13:10:00|11813.4|11812.5|11812.6|11811.7|11813.7|11813.1|11811.6|11810.7|474
1631711700000|2021-09-15 13:15:00|11812.8|11811.9|11820.5|11819.6|11820.9|11820.2|11812.4|11811.6|681
1631712000000|2021-09-15 13:20:00|11820.6|11819.7|11816.3|11815.4|11821.8|11821.1|11815.9|11815|741
1631712300000|2021-09-15 13:25:00|11816.2|11815.3|11819.9|11819|11820.8|11820.2|11815.7|11815|552
1631712600000|2021-09-15 13:30:00|11820|11819.1|11819.5|11818.9|11821.5|11820.7|11817.4|11816.7|857
1631712900000|2021-09-15 13:35:00|11819.3|11818.7|11816.4|11815.5|11820|11819.3|11816|11815.2|746
1631713200000|2021-09-15 13:40:00|11816.5|11815.6|11817.2|11816.3|11818.9|11818.2|11815.6|11815|642
1631713500000|2021-09-15 13:45:00|11817|11816.4|11819.1|11818.2|11820.8|11820|11814.8|11814|994
1631713800000|2021-09-15 13:50:00|11819|11818.1|11812.9|11812|11820.4|11819.6|11812.9|11812|989
1631714100000|2021-09-15 13:55:00|11812.8|11811.9|11819.1|11818.2|11819.2|11818.4|11812.8|11811.9|817
1631714400000|2021-09-15 14:00:00|11818.8|11818.3|11817.7|11816.8|11822.9|11822.1|11816.4|11815.6|763
1631714700000|2021-09-15 14:05:00|11817.6|11816.7|11818.9|11818|11819.6|11818.7|11815.5|11814.7|761
1631715000000|2021-09-15 14:10:00|11819.1|11818.2|11819.5|11818.6|11819.6|11818.7|11816|11815.2|739
1631715300000|2021-09-15 14:15:00|11819.4|11818.5|11818.5|11817.6|11821.2|11820.3|11816.6|11815.8|703
1631715600000|2021-09-15 14:20:00|11818.4|11817.5|11818.5|11817.6|11820.3|11819.7|11817.2|11816.5|621
1631715900000|2021-09-15 14:25:00|11818.4|11817.5|11818.9|11818.3|11822.7|11822|11818.3|11817.5|711
1631716200000|2021-09-15 14:30:00|11819|11818.4|11817.2|11816.3|11820.7|11820|11816.3|11815.5|738
1631716500000|2021-09-15 14:35:00|11817.1|11816.2|11814.2|11813.3|11817.1|11816.4|11812.3|11811.5|721
1631716800000|2021-09-15 14:40:00|11814.1|11813.5|11813.5|11812.6|11816.2|11815.4|11811.7|11811.1|676
1631717100000|2021-09-15 14:45:00|11813.4|11812.5|11812.3|11811.7|11815|11814.3|11811.3|11810.4|667
1631717400000|2021-09-15 14:50:00|11812.5|11811.6|11810.8|11809.9|11819.3|11818.4|11808.5|11807.6|852
1631717700000|2021-09-15 14:55:00|11810.7|11810.1|11819.2|11818.6|11823.3|11822.4|11810.1|11809.4|984
1631718000000|2021-09-15 15:00:00|11819.1|11818.5|11818.9|11818|11819.4|11818.7|11816.1|11815.2|800
1631718300000|2021-09-15 15:05:00|11819|11818.1|11820.3|11819.4|11820.5|11819.6|11816.7|11815.9|578
1631718600000|2021-09-15 15:10:00|11820.2|11819.3|11819.8|11818.9|11822.2|11821.3|11817.9|11817.1|464
1631718900000|2021-09-15 15:15:00|11819.7|11818.8|11817.3|11816.4|11820.1|11819.2|11816.1|11815.2|401
1631719200000|2021-09-15 15:20:00|11817.2|11816.6|11818.4|11817.5|11818.4|11817.6|11815.1|11814.2|492
1631719500000|2021-09-15 15:25:00|11818.5|11817.8|11816.6|11816|11818.9|11818.2|11815.8|11815|513
1631719800000|2021-09-15 15:30:00|11816.7|11816.1|11817.5|11816.9|11818.5|11817.6|11816.5|11815.8|514
1631720100000|2021-09-15 15:35:00|11817.4|11816.8|11816.5|11815.6|11817.5|11816.8|11814.1|11813.3|486
1631720400000|2021-09-15 15:40:00|11816.6|11815.7|11816.2|11815.6|11817.5|11816.9|11815.4|11814.6|449
1631720700000|2021-09-15 15:45:00|11816.3|11815.7|11820.2|11819.3|11822.1|11821.2|11816.1|11815.4|601
1631721000000|2021-09-15 15:50:00|11820.3|11819.4|11815.3|11814.7|11820.4|11819.5|11815.1|11814.5|449
1631721300000|2021-09-15 15:55:00|11815.5|11814.6|11811.9|11811.3|11815.5|11814.7|11810|11809.3|605
1631721600000|2021-09-15 16:00:00|11811.7|11811.1|11809.4|11808.5|11812.1|11811.4|11808.7|11807.9|376
1631721900000|2021-09-15 16:05:00|11809.5|11808.6|11811.5|11810.6|11811.5|11810.6|11809|11808.2|284
1631722200000|2021-09-15 16:10:00|11811.4|11810.9|11812|11811.1|11812.8|11812.1|11810.8|11810|347
1631722500000|2021-09-15 16:15:00|11811.9|11811|11812.8|11812.2|11813.5|11812.8|11811.7|11811|261
1631722800000|2021-09-15 16:20:00|11812.9|11812.3|11811.1|11810.5|11813.5|11812.8|11810.8|11810.2|283
1631723100000|2021-09-15 16:25:00|11811|11810.4|11810.4|11809.8|11812.4|11811.8|11810.1|11809.5|352
1631723400000|2021-09-15 16:30:00|11810.5|11809.9|11805.8|11804.9|11810.9|11810.3|11805.6|11804.8|302
1631723700000|2021-09-15 16:35:00|11805.9|11805|11807.1|11806.2|11807.7|11806.8|11804.1|11803.5|286
1631724000000|2021-09-15 16:40:00|11807.3|11806.4|11808.3|11807.7|11808.9|11808|11807.2|11806.4|398
1631724300000|2021-09-15 16:45:00|11808.5|11807.6|11808|11807.1|11808.5|11807.7|11807.3|11806.5|270
1631724600000|2021-09-15 16:50:00|11808.1|11807.2|11805.9|11805|11808.4|11807.6|11805.1|11804.3|325
1631724900000|2021-09-15 16:55:00|11805.8|11804.9|11804.4|11803.5|11806.5|11805.7|11803.8|11802.9|361
1631725200000|2021-09-15 17:00:00|11804.3|11803.4|11806.3|11805.7|11806.6|11805.9|11804|11803.3|291
1631725500000|2021-09-15 17:05:00|11806.4|11805.8|11807.8|11806.9|11808|11807.2|11806.2|11805.6|245
1631725800000|2021-09-15 17:10:00|11807.9|11807|11808|11807.1|11808.5|11807.7|11807|11806.3|267
1631726100000|2021-09-15 17:15:00|11808.1|11807.2|11810.1|11809.2|11810.1|11809.4|11807.9|11807.1|312
1631726400000|2021-09-15 17:20:00|11810.2|11809.3|11810|11809.4|11810.4|11809.6|11809.1|11808.2|284
1631726700000|2021-09-15 17:25:00|11809.9|11809.3|11809.1|11808.2|11810.1|11809.4|11807.5|11806.8|312
1631727000000|2021-09-15 17:30:00|11809|11808.5|11809.9|11809|11810.1|11809.3|11808.2|11807.5|271
1631727300000|2021-09-15 17:35:00|11809.8|11808.9|11809.5|11808.6|11810.2|11809.4|11808.4|11807.6|305
1631727600000|2021-09-15 17:40:00|11809.6|11808.7|11810|11809.4|11810.5|11809.8|11808.8|11808.1|237
1631727900000|2021-09-15 17:45:00|11810.1|11809.5|11809.8|11808.9|11810.8|11810.1|11808.8|11808.1|320
1631728200000|2021-09-15 17:50:00|11809.9|11809|11810.2|11809.6|11810.4|11809.7|11809|11808.3|197
1631728500000|2021-09-15 17:55:00|11810.1|11809.5|11809|11808.1|11811.7|11810.8|11808.6|11808|278
1631728800000|2021-09-15 18:00:00|11808.9|11808|11808.5|11807.9|11809.7|11809|11807.7|11806.9|271
1631729100000|2021-09-15 18:05:00|11808.6|11807.7|11807.1|11806.2|11808.8|11808.1|11806.9|11806.1|179
1631729400000|2021-09-15 18:10:00|11807|11806.1|11806.8|11806.2|11808|11807.3|11806.3|11805.5|222
1631729700000|2021-09-15 18:15:00|11806.7|11806.1|11806.5|11805.6|11807.4|11806.8|11806.4|11805.5|175
1631730000000|2021-09-15 18:20:00|11806.9|11806|11805.8|11805.2|11807.1|11806.4|11805.3|11804.5|206
1631730300000|2021-09-15 18:25:00|11805.9|11805.3|11806.2|11805.6|11807.3|11806.7|11805.8|11805.2|199
1631730600000|2021-09-15 18:30:00|11806.3|11805.4|11807.2|11806.3|11807.2|11806.6|11805.8|11805.1|309
1631730900000|2021-09-15 18:35:00|11807.1|11806.2|11807.9|11807.3|11808.3|11807.6|11806.9|11806|296
1631731200000|2021-09-15 18:40:00|11808|11807.4|11809.4|11808.5|11809.5|11808.6|11807.2|11806.6|289
1631731500000|2021-09-15 18:45:00|11809.5|11808.9|11809.5|11808.9|11809.9|11809|11808.6|11807.9|234
1631731800000|2021-09-15 18:50:00|11809.6|11809|11808.8|11807.9|11809.8|11809.1|11807.6|11806.9|259
1631732100000|2021-09-15 18:55:00|11808.9|11808|11808.1|11807.2|11808.9|11808|11806.3|11805.6|426
1631732400000|2021-09-15 19:00:00|11808.2|11807.3|11808.1|11807.2|11809.4|11808.5|11807|11806.1|239
1631732700000|2021-09-15 19:05:00|11808|11807.4|11809.6|11808.7|11810|11809.1|11807.2|11806.4|207
1631733000000|2021-09-15 19:10:00|11809.5|11808.6|11810.1|11809.5|11810.4|11809.6|11809.5|11808.6|270
1631733300000|2021-09-15 19:15:00|11809.9|11809.3|11810.2|11809.6|11810.8|11810.1|11809.6|11808.9|259
1631733600000|2021-09-15 19:20:00|11810.1|11809.5|11810.6|11810|11811.5|11810.6|11810.1|11809.5|206
1631733900000|2021-09-15 19:25:00|11810.7|11810.1|11811.9|11811.3|11812.3|11811.4|11810|11809.3|235
1631734200000|2021-09-15 19:30:00|11812|11811.1|11813.7|11813.1|11813.7|11813.1|11811.8|11810.9|299
1631734500000|2021-09-15 19:35:00|11813.6|11813|11813.3|11812.4|11814.3|11813.6|11813|11812.3|254
1631734800000|2021-09-15 19:40:00|11813.2|11812.6|11817.6|11817|11817.6|11817|11813.2|11812.4|322
1631735100000|2021-09-15 19:45:00|11817.5|11816.9|11815.6|11814.7|11817.9|11817|11814.4|11813.5|288
1631735400000|2021-09-15 19:50:00|11815.5|11814.6|11816.7|11816.1|11817.1|11816.4|11815|11814.4|259
1631735700000|2021-09-15 19:55:00|11816.6|11816|11817.8|11816.9|11817.8|11817.1|11816|11815.3|397
1631736000000|2021-09-15 20:00:00|11817.6|11817|11818|11817.1|11818.6|11817.7|11816.5|11815.8|204
1631736300000|2021-09-15 20:05:00|11817.8|11816.9|11815.7|11814.8|11817.8|11816.9|11815.6|11814.7|116
1631736600000|2021-09-15 20:10:00|11815.8|11814.9|11817.2|11816.3|11817.9|11817|11815.6|11814.7|82
1631736900000|2021-09-15 20:15:00|11817.3|11816.4|11815.4|11814.5|11817.3|11816.4|11815.1|11814.3|104
1631737200000|2021-09-15 20:20:00|11815.3|11814.4|11814.8|11813.9|11815.4|11814.6|11814.6|11813.9|88
1631737500000|2021-09-15 20:25:00|11814.6|11814|11814.8|11813.9|11814.9|11814.2|11814.4|11813.7|51
1631737800000|2021-09-15 20:30:00|11814.9|11814|11814.8|11813.9|11815|11814.2|11814.7|11813.8|56
1631738100000|2021-09-15 20:35:00|11814.9|11814|11814.9|11814|11814.9|11814|11814.3|11813.5|61
1631738400000|2021-09-15 20:40:00|11814.8|11813.9|11815.7|11814.8|11816.5|11815.8|11814.8|11813.9|60
1631738700000|2021-09-15 20:45:00|11815.6|11814.7|11815.6|11814.7|11816.2|11815.2|11815.5|11814.6|125
1631739000000|2021-09-15 20:50:00|11815.5|11814.6|11816|11815.1|11816.2|11815.3|11815.4|11814.5|154
1631739300000|2021-09-15 20:55:00|11816.1|11815.2|11818.5|11815.4|11818.6|11815.6|11815.4|11814.1|244
1631739600000|2021-09-15 21:00:00|11818.6|11815.5|11817|11814.7|11819.7|11815.5|11817|11814.2|54
1631739900000|2021-09-15 21:05:00|11817.4|11814|11817.6|11814.9|11818.8|11814.9|11816.5|11813.4|114
1631740200000|2021-09-15 21:10:00|11816.6|11814.1|11820.3|11814.1|11820.9|11815.1|11816.5|11812.2|155
1631740500000|2021-09-15 21:15:00|11820.4|11813.9|11820.2|11813.2|11820.5|11814.7|11819.2|11813.1|140
1631740800000|2021-09-15 21:20:00|11820|11813.7|11819|11813.5|11820.6|11815.8|11819|11813.2|140
1631741100000|2021-09-15 21:25:00|11819.1|11813.6|11818.4|11814|11819.7|11815.1|11817.5|11812.6|138
1631741400000|2021-09-15 21:30:00|11818.9|11814.4|11818.2|11814.4|11819.3|11814.9|11817.4|11812.9|153
1631741700000|2021-09-15 21:35:00|11818.3|11814.1|11818.3|11814.3|11818.8|11815|11817.4|11813.6|102
1631742000000|2021-09-15 21:40:00|11817.9|11814.1|11817.8|11815|11818.4|11815.2|11817.4|11813.7|120
1631742300000|2021-09-15 21:45:00|11818.9|11815.4|11817.7|11815|11818.9|11815.4|11817.4|11814|190
1631742600000|2021-09-15 21:50:00|11818|11814.8|11818.1|11814.3|11819.1|11815.2|11817.4|11813.5|185
1631742900000|2021-09-15 21:55:00|11818|11814.1|11818|11814.6|11819.8|11816.3|11817|11813.7|173
1631743200000|2021-09-15 22:00:00|11818.1|11814.8|11818.5|11816.8|11820.1|11817.2|11817.7|11814.5|314
1631743500000|2021-09-15 22:05:00|11818.4|11816.7|11818|11817.1|11818.8|11817.5|11818|11816.6|115
1631743800000|2021-09-15 22:10:00|11818.1|11817.2|11818.4|11817.5|11819.3|11818.2|11818.1|11817.2|108
1631744100000|2021-09-15 22:15:00|11818.7|11817.4|11819.2|11818.3|11820|11819.1|11818.4|11817.4|143
1631744400000|2021-09-15 22:20:00|11819.1|11818.2|11819.1|11818.2|11819.5|11818.6|11818.9|11818|80
1631744700000|2021-09-15 22:25:00|11819.2|11818.3|11818.6|11817.7|11819.2|11818.3|11818.2|11817.3|68
1631745000000|2021-09-15 22:30:00|11818.5|11817.6|11818.7|11817.8|11819|11818.1|11818.3|11817.4|61
1631745300000|2021-09-15 22:35:00|11818.6|11817.7|11819.2|11818.3|11819.2|11818.3|11818.5|11817.6|74
1631745600000|2021-09-15 22:40:00|11819.1|11818.2|11818.8|11817.9|11819.2|11818.3|11818.5|11817.6|68
1631745900000|2021-09-15 22:45:00|11818.9|11818|11819.7|11818.8|11820.6|11819.7|11818.7|11817.8|165
1631746200000|2021-09-15 22:50:00|11819.6|11818.7|11821|11820.1|11821.1|11820.2|11819.1|11818.2|101
1631746500000|2021-09-15 22:55:00|11820.9|11820|11820.4|11819.5|11821.1|11820.2|11820.3|11819.4|113
1631746800000|2021-09-15 23:00:00|11820.5|11819.6|11819.1|11818.2|11821|11820.1|11819|11818.1|105
1631747100000|2021-09-15 23:05:00|11819.4|11818.5|11819|11818.1|11820.1|11819.2|11819|11818.1|59
1631747400000|2021-09-15 23:10:00|11819.1|11818.2|11818.5|11817.6|11819.1|11818.2|11818.5|11817.6|77
1631747700000|2021-09-15 23:15:00|11818.6|11817.7|11818.7|11817.8|11819.2|11818.3|11818.5|11817.6|50
1631748000000|2021-09-15 23:20:00|11818.8|11817.9|11819.9|11819|11819.9|11819|11818.7|11817.8|79
1631748300000|2021-09-15 23:25:00|11820|11819.1|11819.9|11819|11820.1|11819.2|11819.3|11818.4|100
1631748600000|2021-09-15 23:30:00|11819.8|11818.9|11819.8|11818.9|11820.1|11819.3|11819.7|11818.8|61
1631748900000|2021-09-15 23:35:00|11819.9|11819|11819.6|11818.7|11820|11819.1|11819.3|11818.4|49
1631749200000|2021-09-15 23:40:00|11819.7|11818.8|11819.5|11818.6|11820.1|11819.2|11819.1|11818.2|83
1631749500000|2021-09-15 23:45:00|11819.6|11818.7|11818.7|11817.8|11819.9|11819|11818.6|11817.7|70
1631749800000|2021-09-15 23:50:00|11818.6|11817.7|11819.5|11818.6|11819.8|11818.9|11818.2|11817.3|90
1631750100000|2021-09-15 23:55:00|11819.6|11818.7|11819.5|11818.6|11819.6|11818.7|11818.6|11817.7|81
1631750400000|2021-09-16 00:00:00|11819.3|11818.4|11817.4|11816.5|11819.6|11818.7|11816.6|11815.7|331
1631750700000|2021-09-16 00:05:00|11817.2|11816.6|11818.5|11817.6|11818.6|11817.9|11816.4|11815.6|268
1631751000000|2021-09-16 00:10:00|11818.6|11817.7|11818|11817.1|11818.9|11818|11817.6|11816.9|107
1631751300000|2021-09-16 00:15:00|11817.9|11817|11817.6|11816.7|11817.9|11817.1|11816.8|11816.1|172
1631751600000|2021-09-16 00:20:00|11817.5|11816.6|11817.6|11816.7|11817.8|11816.9|11816.8|11815.9|167
1631751900000|2021-09-16 00:25:00|11817.2|11816.6|11817.5|11816.6|11817.7|11816.8|11817|11816.1|99
1631752200000|2021-09-16 00:30:00|11817.6|11816.7|11817|11816.1|11817.7|11816.9|11816.9|11816|134
1631752500000|2021-09-16 00:35:00|11817.1|11816.2|11818.3|11817.4|11818.3|11817.7|11816.4|11815.6|161
1631752800000|2021-09-16 00:40:00|11818.5|11817.6|11820.4|11819.8|11820.7|11820.1|11818.2|11817.5|211
1631753100000|2021-09-16 00:45:00|11820.3|11819.7|11820.1|11819.2|11821|11820.4|11819.8|11819.1|159
1631753400000|2021-09-16 00:50:00|11820|11819.1|11817.7|11816.8|11820.9|11820.1|11817.6|11816.7|261
1631753700000|2021-09-16 00:55:00|11817.6|11816.7|11819.4|11818.8|11820|11819.1|11816.8|11815.9|278
1631754000000|2021-09-16 01:00:00|11819.3|11818.7|11819|11818.1|11819.8|11818.9|11817.8|11817.1|243
1631754300000|2021-09-16 01:05:00|11819.1|11818.2|11819.8|11818.9|11820.4|11819.6|11818.9|11818|197
1631754600000|2021-09-16 01:10:00|11819.6|11819|11819.6|11818.7|11819.9|11819.1|11819.1|11818.3|204
1631754900000|2021-09-16 01:15:00|11819.7|11818.8|11819.6|11818.7|11820.4|11819.7|11819.2|11818.4|175
1631755200000|2021-09-16 01:20:00|11819.5|11818.6|11818.5|11817.9|11819.6|11818.8|11818.3|11817.6|80
1631755500000|2021-09-16 01:25:00|11818.4|11817.8|11818.6|11817.7|11818.7|11817.9|11817.4|11816.7|173
1631755800000|2021-09-16 01:30:00|11818.9|11818|11817.5|11816.6|11819.9|11819|11816.5|11815.7|427
1631756100000|2021-09-16 01:35:00|11817.6|11816.7|11817|11816.1|11818.5|11817.9|11817|11816.1|295
1631756400000|2021-09-16 01:40:00|11816.8|11816.2|11817|11816.1|11817.1|11816.3|11815.5|11814.7|187
1631756700000|2021-09-16 01:45:00|11816.9|11816|11817.5|11816.6|11818.7|11817.8|11816.7|11816|207
1631757000000|2021-09-16 01:50:00|11817.6|11816.7|11817.6|11816.7|11817.8|11817.1|11816.8|11816|172
1631757300000|2021-09-16 01:55:00|11817.5|11816.6|11818.9|11818|11818.9|11818.1|11817.3|11816.4|193
1631757600000|2021-09-16 02:00:00|11819|11818.1|11817.8|11816.9|11820.1|11819.2|11817.5|11816.6|271
1631757900000|2021-09-16 02:05:00|11817.9|11817|11819|11818.1|11819.2|11818.3|11816.8|11816|280
1631758200000|2021-09-16 02:10:00|11819.1|11818.2|11818.6|11817.7|11819.1|11818.5|11818|11817.3|224
1631758500000|2021-09-16 02:15:00|11818.4|11817.5|11817.8|11816.9|11818.4|11817.7|11816.6|11815.8|281
1631758800000|2021-09-16 02:20:00|11817.7|11816.8|11817.6|11816.7|11818.3|11817.6|11817|11816.3|193
1631759100000|2021-09-16 02:25:00|11817.7|11816.8|11817.6|11816.7|11818.1|11817.3|11816.9|11816|171
1631759400000|2021-09-16 02:30:00|11817.7|11816.8|11818.2|11817.3|11818.7|11817.8|11817.5|11816.6|109
1631759700000|2021-09-16 02:35:00|11818.1|11817.2|11818.3|11817.7|11818.7|11817.9|11817.5|11816.8|109
1631760000000|2021-09-16 02:40:00|11818.5|11817.6|11818.2|11817.3|11818.7|11818|11818|11817.2|122
1631760300000|2021-09-16 02:45:00|11818.1|11817.2|11818.7|11817.8|11818.7|11818|11817.8|11817.1|132
1631760600000|2021-09-16 02:50:00|11818.6|11817.7|11818.6|11818|11818.7|11818|11817.9|11817.2|125
1631760900000|2021-09-16 02:55:00|11818.5|11817.9|11819.5|11818.6|11820.2|11819.5|11818.5|11817.9|267
1631761200000|2021-09-16 03:00:00|11819.6|11818.9|11818.5|11817.9|11819.8|11819.2|11817.8|11816.9|258
1631761500000|2021-09-16 03:05:00|11818.4|11817.8|11819.4|11818.8|11820.2|11819.5|11818.4|11817.5|210
1631761800000|2021-09-16 03:10:00|11819.3|11818.7|11817.9|11817.3|11819.5|11818.7|11817.6|11816.8|161
1631762100000|2021-09-16 03:15:00|11817.6|11817|11817.2|11816.3|11817.9|11817.3|11816.7|11815.9|117
1631762400000|2021-09-16 03:20:00|11817|11816.4|11817.1|11816.2|11817.7|11817|11816.9|11816|143
1631762700000|2021-09-16 03:25:00|11817|11816.4|11816.6|11815.7|11817.6|11816.8|11816.2|11815.6|104
1631763000000|2021-09-16 03:30:00|11816.5|11815.6|11815.7|11814.8|11816.7|11815.8|11815.4|11814.6|133
1631763300000|2021-09-16 03:35:00|11815.8|11814.9|11813.7|11812.8|11816|11815.2|11813.4|11812.7|205
1631763600000|2021-09-16 03:40:00|11814|11813.1|11813.5|11812.6|11814.2|11813.3|11813.1|11812.2|144
1631763900000|2021-09-16 03:45:00|11813.6|11812.7|11813.1|11812.2|11813.8|11813.1|11812.6|11812|129
1631764200000|2021-09-16 03:50:00|11813|11812.4|11812.5|11811.9|11813.2|11812.5|11812.3|11811.6|128
1631764500000|2021-09-16 03:55:00|11812.6|11812|11812.7|11811.8|11812.8|11812|11812.4|11811.7|98
1631764800000|2021-09-16 04:00:00|11812.6|11811.7|11811.6|11810.7|11813.2|11812.4|11811.4|11810.7|162
1631765100000|2021-09-16 04:05:00|11811.7|11810.8|11812.6|11811.7|11812.6|11811.9|11811.5|11810.7|127
1631765400000|2021-09-16 04:10:00|11812.5|11811.6|11811.2|11810.3|11812.6|11811.8|11811.1|11810.2|117
1631765700000|2021-09-16 04:15:00|11811.1|11810.2|11810.1|11809.5|11811.3|11810.4|11809.6|11808.8|171
1631766000000|2021-09-16 04:20:00|11810|11809.4|11810.6|11809.7|11810.7|11809.9|11810|11809.2|132
1631766300000|2021-09-16 04:25:00|11810.5|11809.9|11810.7|11809.8|11811.6|11810.7|11810.3|11809.6|119
1631766600000|2021-09-16 04:30:00|11810.8|11809.9|11810.6|11810|11810.8|11810|11810|11809.1|128
1631766900000|2021-09-16 04:35:00|11810.5|11809.9|11811.6|11811|11812.1|11811.3|11810.2|11809.4|148
1631767200000|2021-09-16 04:40:00|11811.7|11811.1|11810.9|11810|11811.8|11811.1|11810.6|11809.7|87
1631767500000|2021-09-16 04:45:00|11811|11810.1|11810.9|11810|11811.8|11811|11810.5|11809.7|180
1631767800000|2021-09-16 04:50:00|11810.7|11810.1|11811.7|11810.8|11811.8|11811.1|11810.5|11809.7|176
1631768100000|2021-09-16 04:55:00|11811.8|11810.9|11810.1|11809.5|11811.9|11811.2|11809.9|11809.3|142
1631768400000|2021-09-16 05:00:00|11810|11809.4|11810.3|11809.4|11810.8|11810|11809.6|11808.9|183
1631768700000|2021-09-16 05:05:00|11810.1|11809.5|11811.8|11810.9|11812.3|11811.6|11810.1|11809.4|148
1631769000000|2021-09-16 05:10:00|11811.7|11811.1|11810.8|11809.9|11811.9|11811.1|11810|11809.3|143
1631769300000|2021-09-16 05:15:00|11810.9|11810|11811.4|11810.5|11811.8|11811.1|11810.1|11809.4|162
1631769600000|2021-09-16 05:20:00|11811.3|11810.4|11811.8|11810.9|11811.8|11811|11810.8|11810.1|118
1631769900000|2021-09-16 05:25:00|11811.7|11810.8|11809.5|11808.9|11811.8|11810.9|11809.4|11808.6|235
1631770200000|2021-09-16 05:30:00|11809.7|11808.8|11807.8|11806.9|11809.7|11808.9|11807.3|11806.4|257
1631770500000|2021-09-16 05:35:00|11807.9|11807|11806.8|11805.9|11807.9|11807|11806.1|11805.3|329
1631770800000|2021-09-16 05:40:00|11806.9|11806|11806.6|11806|11807.3|11806.5|11806.1|11805.3|301
1631771100000|2021-09-16 05:45:00|11806.7|11805.8|11806.3|11805.4|11807.2|11806.4|11805.8|11805|321
1631771400000|2021-09-16 05:50:00|11806.2|11805.3|11804.9|11804|11806.2|11805.3|11803.7|11802.9|354
1631771700000|2021-09-16 05:55:00|11804.7|11804.1|11803.4|11802.5|11805.9|11805.1|11803.3|11802.5|324
1631772000000|2021-09-16 06:00:00|11803.3|11802.4|11807.4|11806.5|11807.5|11806.6|11802|11801.1|538
1631772300000|2021-09-16 06:05:00|11807.5|11806.6|11805.5|11804.6|11807.7|11806.9|11804.6|11803.9|546
1631772600000|2021-09-16 06:10:00|11805.3|11804.7|11805.9|11805|11806.4|11805.6|11803.6|11802.9|546
1631772900000|2021-09-16 06:15:00|11806|11805.1|11806.3|11805.4|11806.8|11806.1|11803.7|11802.9|485
1631773200000|2021-09-16 06:20:00|11806.4|11805.5|11804.8|11803.9|11807.7|11806.9|11802.8|11801.9|615
1631773500000|2021-09-16 06:25:00|11804.9|11804|11805.3|11804.4|11806.3|11805.5|11803.7|11803|384
1631773800000|2021-09-16 06:30:00|11805.2|11804.3|11803.6|11802.7|11805.2|11804.3|11801.3|11800.5|423
1631774100000|2021-09-16 06:35:00|11803.5|11802.6|11805.5|11804.9|11805.8|11805.1|11803.3|11802.6|355
1631774400000|2021-09-16 06:40:00|11805.4|11804.8|11806.1|11805.5|11806.8|11806|11804|11803.1|503
1631774700000|2021-09-16 06:45:00|11806.2|11805.6|11804.7|11804.1|11806.6|11805.8|11804.5|11803.7|548
1631775000000|2021-09-16 06:50:00|11804.6|11804|11796.2|11795.3|11804.9|11804.1|11796.1|11795.3|526
1631775300000|2021-09-16 06:55:00|11796.1|11795.5|11792.1|11791.5|11796.3|11795.5|11791.4|11790.7|761
1631775600000|2021-09-16 07:00:00|11792|11791.4|11795.3|11794.7|11795.5|11794.8|11789.5|11788.7|809
1631775900000|2021-09-16 07:05:00|11795.2|11794.6|11791.1|11790.5|11795.6|11794.7|11789.8|11788.9|526
1631776200000|2021-09-16 07:10:00|11791.2|11790.6|11789.3|11788.4|11791.7|11790.9|11788.5|11787.8|558
1631776500000|2021-09-16 07:15:00|11789|11788.5|11793.2|11792.6|11793.8|11792.9|11786.5|11785.7|558
1631776800000|2021-09-16 07:20:00|11793.1|11792.5|11789.8|11788.9|11793.2|11792.6|11789.4|11788.6|596
1631777100000|2021-09-16 07:25:00|11789.5|11789|11789.6|11789|11790.2|11789.5|11787.7|11786.9|527
1631777400000|2021-09-16 07:30:00|11789.7|11789.1|11793.1|11792.5|11793.2|11792.6|11789.1|11788.5|549
1631777700000|2021-09-16 07:35:00|11793|11792.4|11787.4|11786.8|11793|11792.4|11787.1|11786.4|477
1631778000000|2021-09-16 07:40:00|11787.6|11786.7|11785.1|11784.2|11788.8|11787.9|11784.9|11784.2|561
1631778300000|2021-09-16 07:45:00|11785|11784.4|11784.5|11783.6|11785.4|11784.6|11782.5|11781.9|521
1631778600000|2021-09-16 07:50:00|11784.4|11783.5|11778.6|11778|11784.5|11783.9|11778.2|11777.6|584
1631778900000|2021-09-16 07:55:00|11778.8|11777.9|11781.6|11781|11785.8|11785.2|11778.3|11777.7|641
1631779200000|2021-09-16 08:00:00|11781.9|11781.3|11784.8|11784.2|11785|11784.3|11778.4|11777.5|708
1631779500000|2021-09-16 08:05:00|11784.7|11784.1|11782.6|11782|11785.1|11784.3|11780.6|11780|458
1631779800000|2021-09-16 08:10:00|11782.4|11781.8|11776.7|11776.1|11782.4|11781.8|11776.6|11775.9|592
1631780100000|2021-09-16 08:15:00|11776.9|11776|11774.6|11774|11777.9|11777.3|11774.5|11773.7|536
1631780400000|2021-09-16 08:20:00|11774.7|11774.1|11777.1|11776.2|11779|11778.2|11774.4|11773.6|566
1631780700000|2021-09-16 08:25:00|11777|11776.1|11777.9|11777|11778.7|11778.1|11775.9|11775.3|523
1631781000000|2021-09-16 08:30:00|11777.8|11777.2|11778.4|11777.5|11778.9|11778.2|11777.5|11776.7|496
1631781300000|2021-09-16 08:35:00|11778.3|11777.4|11775.7|11775.1|11778.8|11778|11775.4|11774.7|594
1631781600000|2021-09-16 08:40:00|11775.8|11775.2|11775.4|11774.8|11776.5|11775.7|11774|11773.3|461
1631781900000|2021-09-16 08:45:00|11775.7|11775.1|11775.3|11774.4|11777|11776.3|11774.1|11773.3|452
1631782200000|2021-09-16 08:50:00|11774.8|11774.2|11774.1|11773.5|11776.5|11775.7|11774|11773.3|425
1631782500000|2021-09-16 08:55:00|11774|11773.4|11773.2|11772.3|11775.8|11775.1|11772.5|11771.8|551
1631782800000|2021-09-16 09:00:00|11773.1|11772.2|11775.9|11775.3|11778|11777.4|11771.7|11771|612
1631783100000|2021-09-16 09:05:00|11776|11775.4|11770.5|11769.9|11776|11775.4|11770.5|11769.9|488
1631783400000|2021-09-16 09:10:00|11770.4|11769.8|11767.3|11766.7|11770.7|11769.9|11766.9|11766.2|587
1631783700000|2021-09-16 09:15:00|11767.5|11766.9|11770.3|11769.4|11770.3|11769.6|11766.5|11765.9|398
1631784000000|2021-09-16 09:20:00|11770.1|11769.5|11774.4|11773.8|11774.9|11774.1|11769.6|11768.8|654
1631784300000|2021-09-16 09:25:00|11774.3|11773.7|11770.9|11770|11774.5|11773.7|11768.3|11767.7|571
1631784600000|2021-09-16 09:30:00|11771|11770.1|11772|11771.1|11772.7|11772|11769.9|11769.1|440
1631784900000|2021-09-16 09:35:00|11772.1|11771.2|11773.5|11772.9|11774.1|11773.3|11770|11769.1|494
1631785200000|2021-09-16 09:40:00|11773.4|11772.8|11770.4|11769.8|11773.6|11773|11770.2|11769.3|510
1631785500000|2021-09-16 09:45:00|11770.6|11769.7|11769.1|11768.5|11770.6|11769.9|11768.3|11767.7|334
1631785800000|2021-09-16 09:50:00|11769.2|11768.6|11768|11767.4|11769.3|11768.7|11767.2|11766.5|370
1631786100000|2021-09-16 09:55:00|11768.1|11767.5|11771.3|11770.7|11772.2|11771.6|11767.3|11766.7|492
1631786400000|2021-09-16 10:00:00|11771|11770.4|11769.8|11769.2|11771.1|11770.5|11767.7|11766.9|466
1631786700000|2021-09-16 10:05:00|11769.9|11769.3|11769.4|11768.5|11770.2|11769.6|11768.1|11767.4|337
1631787000000|2021-09-16 10:10:00|11769.5|11768.6|11767.1|11766.2|11769.5|11768.6|11766.6|11765.9|343
1631787300000|2021-09-16 10:15:00|11766.9|11766.3|11771.6|11771|11772.2|11771.6|11766.9|11766.3|454
1631787600000|2021-09-16 10:20:00|11771.7|11771.1|11770.6|11770|11771.9|11771.1|11770.1|11769.4|329
1631787900000|2021-09-16 10:25:00|11770.8|11769.9|11766.5|11765.6|11771.9|11771.3|11765.9|11765|476
1631788200000|2021-09-16 10:30:00|11766.4|11765.5|11767.4|11766.5|11767.6|11766.9|11764.3|11763.5|475
1631788500000|2021-09-16 10:35:00|11767.3|11766.7|11766.1|11765.5|11768.8|11767.9|11765.9|11765.1|452
1631788800000|2021-09-16 10:40:00|11766.2|11765.6|11763.3|11762.4|11766.6|11765.7|11762.4|11761.5|608
1631789100000|2021-09-16 10:45:00|11763.4|11762.5|11763.3|11762.4|11763.9|11763.2|11762.2|11761.4|364
1631789400000|2021-09-16 10:50:00|11763.4|11762.7|11767.1|11766.5|11767.4|11766.7|11763.2|11762.4|369
1631789700000|2021-09-16 10:55:00|11767.2|11766.3|11766.5|11765.9|11767.3|11766.5|11765.7|11765|255
1631790000000|2021-09-16 11:00:00|11766.6|11766|11768.9|11768.3|11769.7|11768.8|11766|11765.2|347
1631790300000|2021-09-16 11:05:00|11769|11768.4|11768.6|11768|11770.5|11769.6|11767.8|11767|383
1631790600000|2021-09-16 11:10:00|11768.7|11768.1|11769.8|11769.2|11769.9|11769.3|11767.4|11766.7|289
1631790900000|2021-09-16 11:15:00|11769.9|11769|11771.1|11770.5|11771.5|11770.9|11769.2|11768.5|344
1631791200000|2021-09-16 11:20:00|11771.2|11770.6|11770.5|11769.9|11771.9|11771.1|11769.9|11769.3|333
1631791500000|2021-09-16 11:25:00|11770.4|11769.8|11773|11772.4|11773.2|11772.5|11770.2|11769.5|323
1631791800000|2021-09-16 11:30:00|11772.9|11772.3|11773.8|11772.9|11774|11773.4|11772.5|11771.9|367
1631792100000|2021-09-16 11:35:00|11773.6|11773|11772|11771.4|11774.7|11774|11771.5|11770.8|380
1631792400000|2021-09-16 11:40:00|11772.1|11771.5|11772.2|11771.6|11774.2|11773.6|11771.4|11770.7|399
1631792700000|2021-09-16 11:45:00|11772.4|11771.5|11771.7|11771.1|11773.4|11772.6|11771.3|11770.7|381
1631793000000|2021-09-16 11:50:00|11772|11771.4|11772.4|11771.5|11773.2|11772.6|11771.4|11770.7|366
1631793300000|2021-09-16 11:55:00|11772.3|11771.4|11769.3|11768.4|11772.5|11771.7|11768.9|11768.2|506
1631793600000|2021-09-16 12:00:00|11769.2|11768.3|11767.8|11767.2|11770.3|11769.6|11766.4|11765.8|547
1631793900000|2021-09-16 12:05:00|11767.9|11767.3|11765|11764.4|11768.8|11768.2|11764.7|11764|476
1631794200000|2021-09-16 12:10:00|11765.1|11764.5|11763|11762.4|11766.6|11765.9|11763|11762.3|555
1631794500000|2021-09-16 12:15:00|11763.1|11762.5|11760.3|11759.7|11763.1|11762.5|11759.5|11758.9|497
1631794800000|2021-09-16 12:20:00|11760.1|11759.5|11763.3|11762.7|11764.9|11764.2|11759.5|11758.9|605
1631795100000|2021-09-16 12:25:00|11763.2|11762.6|11764.9|11763|11765.2|11764|11761.6|11761|567
1631795400000|2021-09-16 12:30:00|11764.7|11762.9|11763.3|11762.7|11766.6|11765.7|11756.3|11754.8|1447
1631795700000|2021-09-16 12:35:00|11763.4|11762.5|11758.2|11757.3|11765.3|11764.4|11755.7|11754.8|1031
1631796000000|2021-09-16 12:40:00|11758.3|11757.4|11756.8|11755.9|11759.4|11758.5|11754.4|11753.6|953
1631796300000|2021-09-16 12:45:00|11756.9|11756|11755.2|11754.6|11757.2|11756.6|11753.7|11753|688
1631796600000|2021-09-16 12:50:00|11755.4|11754.8|11755.9|11755.3|11757.2|11756.5|11753.6|11753|753
1631796900000|2021-09-16 12:55:00|11755.8|11755.2|11755.4|11754.8|11755.9|11755.3|11752.4|11751.8|656
1631797200000|2021-09-16 13:00:00|11755.2|11754.6|11755.8|11755.2|11756|11755.4|11752.7|11751.9|605
1631797500000|2021-09-16 13:05:00|11755.7|11755.1|11753.5|11752.9|11755.8|11755.2|11752.8|11752|559
1631797800000|2021-09-16 13:10:00|11753.4|11752.8|11754.2|11753.6|11755.7|11755.1|11752.4|11751.7|597
1631798100000|2021-09-16 13:15:00|11754|11753.4|11755.7|11755.1|11756.4|11755.6|11753.3|11752.6|562
1631798400000|2021-09-16 13:20:00|11755.6|11755|11761.1|11760.2|11762|11761.2|11754.7|11754.1|606
1631798700000|2021-09-16 13:25:00|11761|11760.1|11756.8|11756.2|11761.2|11760.4|11756.1|11755.3|544
1631799000000|2021-09-16 13:30:00|11757|11756.1|11758.3|11757.7|11760.1|11759.3|11755.4|11754.7|690
1631799300000|2021-09-16 13:35:00|11758.5|11757.6|11752.6|11752|11758.9|11758.1|11750.6|11750|738
1631799600000|2021-09-16 13:40:00|11752.7|11752.1|11756.8|11755.9|11757.4|11756.6|11752.2|11751.6|646
1631799900000|2021-09-16 13:45:00|11756.4|11755.5|11753.5|11752.9|11756.8|11756.1|11752.5|11751.8|806
1631800200000|2021-09-16 13:50:00|11753.8|11753|11755.8|11755.2|11756|11755.3|11751.6|11750.9|759
1631800500000|2021-09-16 13:55:00|11755.5|11754.9|11757.9|11757|11758.6|11757.7|11753.8|11753|916
1631800800000|2021-09-16 14:00:00|11757.7|11756.8|11756.8|11756.2|11757.7|11756.8|11755.1|11754.2|785
1631801100000|2021-09-16 14:05:00|11756.4|11755.8|11760.2|11759.6|11760.3|11759.7|11755.1|11754.5|755
1631801400000|2021-09-16 14:10:00|11760|11759.4|11759.2|11758.3|11760.2|11759.6|11757.7|11756.9|570
1631801700000|2021-09-16 14:15:00|11759.1|11758.2|11755|11754.4|11759.1|11758.5|11754.7|11753.9|554
1631802000000|2021-09-16 14:20:00|11755.1|11754.5|11756.3|11755.7|11756.6|11756|11754.2|11753.5|585
1631802300000|2021-09-16 14:25:00|11756.2|11755.6|11758.6|11758|11758.9|11758.2|11755.8|11755.2|491
1631802600000|2021-09-16 14:30:00|11758.5|11757.9|11758.4|11757.8|11759.3|11758.7|11756.6|11755.9|493
1631802900000|2021-09-16 14:35:00|11758.3|11757.7|11763.3|11762.7|11764.7|11763.9|11758.1|11757.5|630
1631803200000|2021-09-16 14:40:00|11763.2|11762.6|11765.4|11764.8|11766.9|11766.2|11762.7|11762.1|582
1631803500000|2021-09-16 14:45:00|11765.3|11764.7|11767.5|11766.9|11767.6|11767|11763.4|11762.8|567
1631803800000|2021-09-16 14:50:00|11767.4|11766.8|11766.6|11765.7|11769|11768.2|11764.1|11763.2|749
1631804100000|2021-09-16 14:55:00|11766.7|11765.8|11763.2|11762.3|11766.9|11766.1|11761.9|11761.3|737
1631804400000|2021-09-16 15:00:00|11763.3|11762.4|11763.4|11762.8|11767.4|11766.7|11761.6|11760.8|769
1631804700000|2021-09-16 15:05:00|11763.3|11762.7|11761.4|11760.8|11764.1|11763.4|11761|11760.2|598
1631805000000|2021-09-16 15:10:00|11761.5|11760.9|11762.5|11761.9|11763.6|11763|11761|11760.4|469
1631805300000|2021-09-16 15:15:00|11762.2|11761.6|11761.5|11760.9|11763.1|11762.5|11760.6|11759.9|404
1631805600000|2021-09-16 15:20:00|11761.6|11760.7|11764.7|11763.8|11764.7|11764|11761.1|11760.4|486
1631805900000|2021-09-16 15:25:00|11764.6|11763.7|11760.5|11759.6|11765|11764.4|11760|11759.1|508
1631806200000|2021-09-16 15:30:00|11760.6|11759.9|11757.8|11756.9|11761.2|11760.4|11755.8|11754.9|577
1631806500000|2021-09-16 15:35:00|11757.9|11757|11759.3|11758.7|11760.2|11759.5|11756.6|11755.7|442
1631806800000|2021-09-16 15:40:00|11759.4|11758.8|11758.1|11757.5|11759.6|11759|11757.3|11756.7|414
1631807100000|2021-09-16 15:45:00|11758.2|11757.6|11758.6|11758|11759.7|11759.1|11757.1|11756.3|338
1631807400000|2021-09-16 15:50:00|11758.7|11758.1|11759.7|11758.8|11760.7|11759.9|11758.3|11757.5|415
1631807700000|2021-09-16 15:55:00|11759.8|11758.9|11763.8|11762.9|11765|11764.2|11759.5|11758.7|506
1631808000000|2021-09-16 16:00:00|11763.7|11762.8|11762.6|11762|11764.8|11764.1|11762.5|11761.9|421
1631808300000|2021-09-16 16:05:00|11762.5|11761.9|11763.9|11763.3|11764.2|11763.5|11760.9|11760.1|337
1631808600000|2021-09-16 16:10:00|11764|11763.4|11763.5|11762.9|11764.3|11763.5|11761.2|11760.6|323
1631808900000|2021-09-16 16:15:00|11763.6|11763|11763.2|11762.6|11764.3|11763.5|11761.7|11761.1|329
1631809200000|2021-09-16 16:20:00|11763.1|11762.5|11763.9|11763.3|11764.2|11763.6|11762.9|11762.3|241
1631809500000|2021-09-16 16:25:00|11763.8|11763.2|11763.3|11762.4|11764.7|11764.1|11762.8|11762.2|249
1631809800000|2021-09-16 16:30:00|11763.2|11762.3|11763.6|11763|11763.9|11763.1|11762.7|11762.1|224
1631810100000|2021-09-16 16:35:00|11763.7|11763.1|11763.2|11762.6|11764.4|11763.6|11763.1|11762.3|222
1631810400000|2021-09-16 16:40:00|11763.1|11762.5|11762.8|11761.9|11763.3|11762.7|11762.1|11761.3|200
1631810700000|2021-09-16 16:45:00|11762.9|11762|11763|11762.4|11763.6|11762.8|11762.5|11761.9|168
1631811000000|2021-09-16 16:50:00|11762.9|11762.3|11759|11758.4|11763.1|11762.4|11758.9|11758.3|313
1631811300000|2021-09-16 16:55:00|11759.1|11758.5|11759.9|11759.3|11760.3|11759.6|11758.7|11758|337
1631811600000|2021-09-16 17:00:00|11759.8|11759.2|11761.3|11760.7|11761.3|11760.7|11759|11758.3|297
1631811900000|2021-09-16 17:05:00|11761.2|11760.6|11759.9|11759.3|11761.8|11761.2|11759.2|11758.5|309
1631812200000|2021-09-16 17:10:00|11760.1|11759.2|11758.6|11757.7|11760.6|11759.8|11758.1|11757.2|282
1631812500000|2021-09-16 17:15:00|11758.7|11757.8|11758.4|11757.5|11759|11758.3|11757.4|11756.6|268
1631812800000|2021-09-16 17:20:00|11758.3|11757.7|11757.4|11756.8|11758.6|11757.8|11756.9|11756.1|197
1631813100000|2021-09-16 17:25:00|11757.5|11756.9|11756.4|11755.8|11757.7|11757|11756.3|11755.6|153
1631813400000|2021-09-16 17:30:00|11756.5|11755.9|11754.5|11753.9|11757|11756.4|11754.3|11753.7|209
1631813700000|2021-09-16 17:35:00|11754.4|11753.8|11754.9|11754.3|11755.2|11754.5|11754.4|11753.8|164
1631814000000|2021-09-16 17:40:00|11755|11754.4|11755.3|11754.7|11755.7|11754.9|11754.1|11753.4|165
1631814300000|2021-09-16 17:45:00|11755.4|11754.8|11754.9|11754.3|11755.4|11754.8|11754.7|11753.9|183
1631814600000|2021-09-16 17:50:00|11755|11754.4|11755.9|11755.3|11756.3|11755.7|11754.8|11754.2|197
1631814900000|2021-09-16 17:55:00|11755.8|11755.2|11755.9|11755.3|11756.2|11755.5|11755.5|11754.7|190
1631815200000|2021-09-16 18:00:00|11756|11755.4|11755.5|11754.9|11756.2|11755.5|11755.4|11754.7|179
1631815500000|2021-09-16 18:05:00|11755.6|11755|11756.2|11755.6|11756.4|11755.7|11755.5|11754.8|153
1631815800000|2021-09-16 18:10:00|11756.3|11755.7|11755.4|11754.8|11757.1|11756.5|11755.4|11754.7|293
1631816100000|2021-09-16 18:15:00|11755.5|11754.9|11756.7|11755.8|11756.8|11756|11755.5|11754.8|178
1631816400000|2021-09-16 18:20:00|11756.5|11755.9|11755.3|11754.7|11756.6|11756|11754.9|11754.3|147
1631816700000|2021-09-16 18:25:00|11755.2|11754.6|11756.7|11756.1|11756.8|11756.1|11755.2|11754.5|138
1631817000000|2021-09-16 18:30:00|11756.6|11756|11756|11755.4|11757.5|11756.9|11755.6|11755|228
1631817300000|2021-09-16 18:35:00|11756.1|11755.5|11755.2|11754.6|11756.3|11755.6|11755.1|11754.5|269
1631817600000|2021-09-16 18:40:00|11755.1|11754.5|11755.1|11754.5|11756.3|11755.6|11754.7|11754.1|205
1631817900000|2021-09-16 18:45:00|11755.2|11754.6|11756|11755.4|11757.6|11756.9|11755|11754.4|334
1631818200000|2021-09-16 18:50:00|11756.1|11755.5|11756.3|11755.7|11757.2|11756.5|11755|11754.2|317
1631818500000|2021-09-16 18:55:00|11756.2|11755.6|11754.4|11753.5|11756.7|11755.9|11754|11753.3|359
1631818800000|2021-09-16 19:00:00|11754.3|11753.7|11762.6|11761.7|11772|11771|11753.7|11752.9|719
1631819100000|2021-09-16 19:05:00|11762.5|11761.6|11761.9|11761|11763.7|11762.8|11760.3|11759.4|818
1631819400000|2021-09-16 19:10:00|11762.1|11761.2|11763.9|11763|11767.4|11766.5|11761.8|11760.9|559
1631819700000|2021-09-16 19:15:00|11764|11763.1|11763.9|11763|11764.3|11763.4|11762.4|11761.5|315
1631820000000|2021-09-16 19:20:00|11764|11763.1|11768.6|11767.7|11769.9|11769|11763.1|11762.4|431
1631820300000|2021-09-16 19:25:00|11768.7|11767.8|11765.5|11764.6|11768.7|11767.8|11765|11764.1|358
1631820600000|2021-09-16 19:30:00|11765.4|11764.5|11764.9|11764|11766.1|11765.2|11763.8|11762.9|365
1631820900000|2021-09-16 19:35:00|11765.1|11764.2|11766|11765.1|11768.1|11767.2|11764.4|11763.7|360
1631821200000|2021-09-16 19:40:00|11765.9|11765|11765.4|11764.5|11766.7|11765.8|11764.9|11764|264
1631821500000|2021-09-16 19:45:00|11765.3|11764.4|11765.3|11764.4|11767.2|11766.3|11764.5|11763.6|284
1631821800000|2021-09-16 19:50:00|11765.4|11764.5|11766.4|11765.5|11767.2|11766.6|11765.4|11764.5|239
1631822100000|2021-09-16 19:55:00|11766.5|11765.6|11769.3|11768.7|11769.5|11768.8|11765.4|11764.5|382
1631822400000|2021-09-16 20:00:00|11768.9|11768|11768.3|11767.4|11771.7|11770.8|11768.2|11767.3|369
1631822700000|2021-09-16 20:05:00|11768.4|11767.5|11768.3|11767.4|11768.4|11767.7|11767|11766.1|237
1631823000000|2021-09-16 20:10:00|11768.2|11767.3|11769.2|11768.3|11769.7|11768.8|11767.6|11766.7|344
1631823300000|2021-09-16 20:15:00|11769.3|11768.4|11770.5|11769.9|11770.9|11770.1|11768.1|11767.2|220
1631823600000|2021-09-16 20:20:00|11770.7|11769.8|11770.3|11769.4|11770.8|11770.1|11769.2|11768.3|160
1631823900000|2021-09-16 20:25:00|11770.4|11769.5|11770.9|11770|11771.4|11770.5|11769.6|11768.7|166
1631824200000|2021-09-16 20:30:00|11770.8|11769.9|11770.9|11770|11771.3|11770.4|11770.2|11769.3|157
1631824500000|2021-09-16 20:35:00|11770.8|11769.9|11768.4|11767.5|11770.9|11770|11768.4|11767.5|107
1631824800000|2021-09-16 20:40:00|11768.5|11767.6|11767.8|11766.9|11768.8|11767.9|11767.6|11766.7|131
1631825100000|2021-09-16 20:45:00|11767.9|11767|11768.9|11768|11768.9|11768|11767.9|11766.9|112
1631825400000|2021-09-16 20:50:00|11768.7|11767.8|11769.3|11768.4|11769.7|11768.7|11768.3|11767.4|268
1631825700000|2021-09-16 20:55:00|11769.2|11768.3|11770.4|11763.4|11771|11769.5|11768.1|11763.3|378
1631826000000|2021-09-16 21:00:00|11769.5|11764.5|11771.2|11764.8|11771.3|11764.9|11768|11761|40
1631826300000|2021-09-16 21:05:00|11771.9|11764.9|11770.1|11763.1|11772.2|11765.4|11768.1|11761.1|158
1631826600000|2021-09-16 21:10:00|11768.2|11761.2|11769.6|11762.6|11770.9|11763.9|11768.2|11761.2|146
1631826900000|2021-09-16 21:15:00|11769.2|11762.2|11769.6|11762.6|11769.9|11762.9|11767.7|11760.7|160
1631827200000|2021-09-16 21:20:00|11769.7|11762.7|11769.5|11766|11772.1|11766.4|11768.5|11761.5|215
1631827500000|2021-09-16 21:25:00|11769.9|11765.5|11769.5|11766|11770.9|11767.1|11768.6|11764.4|114
1631827800000|2021-09-16 21:30:00|11769.9|11765.5|11769|11765|11770.3|11768.8|11767.2|11760.2|340
1631828100000|2021-09-16 21:35:00|11769.2|11764.9|11769.5|11765|11769.8|11765.8|11768.9|11764.4|175
1631828400000|2021-09-16 21:40:00|11769.6|11764.9|11769.5|11765.7|11769.8|11766.4|11768.9|11764.6|167
1631828700000|2021-09-16 21:45:00|11769.3|11765.4|11769.9|11765.4|11769.9|11767.3|11769|11765.3|250
1631829000000|2021-09-16 21:50:00|11769.7|11765.5|11769.8|11766.9|11770.5|11767.3|11769.4|11765.5|299
1631829300000|2021-09-16 21:55:00|11769.9|11766.8|11771.7|11766.6|11773.1|11768.2|11769.5|11763.8|284
1631829600000|2021-09-16 22:00:00|11771.5|11766.7|11770.1|11766.5|11772.7|11767.7|11769.4|11764.8|691
1631829900000|2021-09-16 22:05:00|11770.2|11766.4|11769.9|11765.8|11772|11766.8|11767.7|11764|877
1631830200000|2021-09-16 22:10:00|11770|11765.7|11769.2|11765.4|11772.5|11766.4|11766.7|11765.2|450
1631830500000|2021-09-16 22:15:00|11768.6|11765.6|11767.8|11766.9|11769.1|11767.6|11766.8|11765.5|203
1631830800000|2021-09-16 22:20:00|11767.9|11767|11767.1|11766.2|11768.7|11767.7|11767|11766.1|195
1631831100000|2021-09-16 22:25:00|11767.2|11766.3|11766.2|11765.3|11767.3|11766.3|11765.5|11764.6|244
1631831400000|2021-09-16 22:30:00|11766.1|11765.2|11765.9|11765|11766.3|11765.4|11765.2|11764.3|138
1631831700000|2021-09-16 22:35:00|11765.8|11764.9|11765.4|11764.5|11766.1|11765.2|11765|11764.1|130
1631832000000|2021-09-16 22:40:00|11765.5|11764.6|11765|11764.1|11765.5|11764.6|11764.9|11764|60
1631832300000|2021-09-16 22:45:00|11765.1|11764.2|11764.9|11764|11765.7|11764.8|11764.7|11763.8|88
1631832600000|2021-09-16 22:50:00|11765|11764.1|11765.1|11764.2|11765.6|11764.7|11764.6|11763.7|83
1631832900000|2021-09-16 22:55:00|11765.2|11764.3|11765.9|11765|11766|11765.1|11765.2|11764.3|43
1631833200000|2021-09-16 23:00:00|11765.8|11764.9|11766.2|11765.6|11766.4|11765.7|11765.7|11764.9|62
1631833500000|2021-09-16 23:05:00|11766.3|11765.7|11766.3|11765.7|11766.5|11765.7|11766|11765.4|61
1631833800000|2021-09-16 23:10:00|11766.2|11765.6|11765.4|11764.5|11766.3|11765.7|11765.3|11764.4|75
1631834100000|2021-09-16 23:15:00|11765.5|11764.6|11765.1|11764.2|11765.6|11764.7|11764.8|11764|92
1631834400000|2021-09-16 23:20:00|11765.4|11764.5|11765.3|11764.4|11765.5|11764.7|11765|11764.1|73
1631834700000|2021-09-16 23:25:00|11765.4|11764.5|11765.4|11764.5|11765.5|11764.7|11764.8|11764|56
1631835000000|2021-09-16 23:30:00|11765.3|11764.4|11765.5|11764.6|11765.9|11765|11765.1|11764.4|77
1631835300000|2021-09-16 23:35:00|11765.4|11764.5|11765.4|11764.5|11766.1|11765.2|11765.3|11764.4|86
1631835600000|2021-09-16 23:40:00|11765.3|11764.4|11765.5|11764.6|11765.6|11764.9|11764.9|11764|90
1631835900000|2021-09-16 23:45:00|11765.4|11764.5|11765.5|11764.6|11765.6|11764.7|11764.9|11764|91
1631836200000|2021-09-16 23:50:00|11765.4|11764.5|11765.9|11765|11766|11765.1|11765.1|11764.4|63
1631836500000|2021-09-16 23:55:00|11765.7|11765.1|11765.4|11764.5|11765.9|11765.1|11765.3|11764.4|55
1631836800000|2021-09-17 00:00:00|11765|11764.4|11763.5|11762.9|11766|11765.1|11763.5|11762.8|296
1631837100000|2021-09-17 00:05:00|11763.6|11762.7|11761.5|11760.6|11763.6|11762.7|11760.9|11760|271
1631837400000|2021-09-17 00:10:00|11761.6|11760.7|11761.4|11760.5|11762.8|11762|11761.3|11760.4|184
1631837700000|2021-09-17 00:15:00|11761.5|11760.6|11762.4|11761.5|11762.7|11761.8|11761.3|11760.5|216
1631838000000|2021-09-17 00:20:00|11762.5|11761.6|11762.3|11761.4|11762.5|11761.8|11761|11760.2|217
1631838300000|2021-09-17 00:25:00|11762.4|11761.5|11761.9|11761|11762.6|11762|11760.9|11760.2|155
1631838600000|2021-09-17 00:30:00|11761.8|11760.9|11763.6|11763|11764.1|11763.2|11761.8|11760.9|197
1631838900000|2021-09-17 00:35:00|11763.7|11762.8|11762.6|11761.7|11764.1|11763.2|11762.5|11761.6|229
1631839200000|2021-09-17 00:40:00|11762.5|11761.6|11761.3|11760.4|11763.3|11762.4|11760|11759.3|270
1631839500000|2021-09-17 00:45:00|11761.1|11760.2|11760.8|11759.9|11761.7|11761|11760.2|11759.3|231
1631839800000|2021-09-17 00:50:00|11760.7|11759.8|11759.8|11758.9|11761.8|11761|11759.7|11758.8|307
1631840100000|2021-09-17 00:55:00|11759.7|11758.8|11760.3|11759.4|11761.4|11760.5|11759.7|11758.8|278
1631840400000|2021-09-17 01:00:00|11760.2|11759.3|11761.3|11760.4|11761.5|11760.6|11759.1|11758.2|249
1631840700000|2021-09-17 01:05:00|11761.4|11760.5|11762.8|11761.9|11762.8|11762.1|11760.9|11760|230
1631841000000|2021-09-17 01:10:00|11763|11762.2|11764.3|11763.4|11764.4|11763.5|11761.9|11761.1|266
1631841300000|2021-09-17 01:15:00|11764.2|11763.3|11765.3|11764.4|11766.5|11765.6|11763.9|11763|292
1631841600000|2021-09-17 01:20:00|11765.2|11764.3|11765.8|11764.9|11766.5|11765.8|11764.9|11764|251
1631841900000|2021-09-17 01:25:00|11765.9|11765|11767.1|11766.2|11767.3|11766.5|11765.3|11764.5|298
1631842200000|2021-09-17 01:30:00|11766.9|11766.3|11764.8|11763.9|11767.1|11766.3|11763.6|11762.8|371
1631842500000|2021-09-17 01:35:00|11764.9|11764|11767.3|11766.7|11767.8|11767|11764.2|11763.5|283
1631842800000|2021-09-17 01:40:00|11767.4|11766.5|11765.9|11765|11767.7|11766.9|11764.5|11763.8|393
1631843100000|2021-09-17 01:45:00|11765.8|11764.9|11763.6|11763|11766.9|11766.1|11763.5|11762.7|444
1631843400000|2021-09-17 01:50:00|11763.5|11762.9|11761.4|11760.5|11763.7|11763|11761.1|11760.3|359
1631843700000|2021-09-17 01:55:00|11761.3|11760.4|11761.1|11760.2|11762.4|11761.6|11760.4|11759.7|283
1631844000000|2021-09-17 02:00:00|11761|11760.1|11761.9|11761.3|11762.5|11761.7|11760.7|11759.8|251
1631844300000|2021-09-17 02:05:00|11762.1|11761.2|11762.5|11761.6|11762.8|11762|11761.6|11760.8|157
1631844600000|2021-09-17 02:10:00|11762.7|11762.1|11764.1|11763.2|11764.1|11763.2|11762.7|11761.9|150
1631844900000|2021-09-17 02:15:00|11764|11763.4|11763.8|11763.2|11764.5|11763.8|11762.8|11761.9|237
1631845200000|2021-09-17 02:20:00|11763.9|11763.3|11764.2|11763.6|11765|11764.2|11763.8|11763.1|184
1631845500000|2021-09-17 02:25:00|11764.3|11763.4|11764.3|11763.7|11765.4|11764.7|11763.9|11763.2|147
1631845800000|2021-09-17 02:30:00|11764.2|11763.6|11764.2|11763.6|11765|11764.4|11763.4|11762.6|208
1631846100000|2021-09-17 02:35:00|11764.3|11763.7|11764.4|11763.5|11765.1|11764.3|11764.1|11763.3|243
1631846400000|2021-09-17 02:40:00|11764.2|11763.6|11764.8|11763.9|11765|11764.3|11763.6|11762.9|182
1631846700000|2021-09-17 02:45:00|11764.7|11764.1|11765.2|11764.6|11766|11765.2|11764.7|11764|188
1631847000000|2021-09-17 02:50:00|11765.1|11764.5|11765.8|11764.9|11766|11765.1|11764.8|11764|197
1631847300000|2021-09-17 02:55:00|11765.7|11764.8|11767.9|11767|11768.8|11767.9|11764|11763.2|482
1631847600000|2021-09-17 03:00:00|11767.8|11766.9|11767.4|11766.8|11768|11767.3|11766.7|11766|232
1631847900000|2021-09-17 03:05:00|11767.6|11767|11768|11767.1|11769|11768.1|11767.3|11766.6|203
1631848200000|2021-09-17 03:10:00|11767.9|11767.3|11769.2|11768.6|11770.2|11769.6|11767.7|11766.9|157
1631848500000|2021-09-17 03:15:00|11769.4|11768.5|11769.3|11768.4|11770|11769.4|11768.3|11767.5|218
1631848800000|2021-09-17 03:20:00|11769.1|11768.5|11768.9|11768.3|11769.6|11768.8|11768.6|11768|226
1631849100000|2021-09-17 03:25:00|11769|11768.1|11769|11768.1|11769.2|11768.5|11768.3|11767.4|205
1631849400000|2021-09-17 03:30:00|11768.8|11768.2|11769.5|11768.6|11769.8|11769|11768.7|11767.9|187
1631849700000|2021-09-17 03:35:00|11769.4|11768.5|11768.8|11768.2|11770.1|11769.3|11768.8|11768|127
1631850000000|2021-09-17 03:40:00|11768.9|11768|11769|11768.4|11769.7|11769|11768.6|11767.9|168
1631850300000|2021-09-17 03:45:00|11769.2|11768.3|11770|11769.1|11770|11769.3|11768.7|11767.9|166
1631850600000|2021-09-17 03:50:00|11769.9|11769.3|11769.6|11769|11770.5|11769.9|11769.2|11768.5|196
1631850900000|2021-09-17 03:55:00|11769.4|11768.8|11769.4|11768.5|11770.6|11769.9|11769.2|11768.4|179
1631851200000|2021-09-17 04:00:00|11769.3|11768.4|11770.5|11769.6|11770.5|11769.8|11769|11768.3|176
1631851500000|2021-09-17 04:05:00|11770.6|11769.7|11771.1|11770.2|11771.1|11770.3|11770.2|11769.5|171
1631851800000|2021-09-17 04:10:00|11771|11770.1|11771.3|11770.4|11772.2|11771.4|11771|11770.1|148
1631852100000|2021-09-17 04:15:00|11771.1|11770.2|11771.9|11771.3|11772.1|11771.5|11770.6|11769.9|172
1631852400000|2021-09-17 04:20:00|11771.8|11771.2|11772.5|11771.6|11773|11772.2|11771.7|11770.9|152
1631852700000|2021-09-17 04:25:00|11772.6|11771.7|11773.4|11772.8|11773.6|11772.9|11771.9|11771.1|174
1631853000000|2021-09-17 04:30:00|11773.3|11772.7|11772.6|11771.7|11774|11773.3|11772.2|11771.5|172
1631853300000|2021-09-17 04:35:00|11772.7|11771.8|11772.6|11772|11772.9|11772.3|11771.7|11771|145
1631853600000|2021-09-17 04:40:00|11772.7|11771.8|11772.5|11771.6|11773.2|11772.4|11772.3|11771.6|130
1631853900000|2021-09-17 04:45:00|11772.3|11771.4|11771.3|11770.4|11772.5|11771.8|11771.2|11770.3|137
1631854200000|2021-09-17 04:50:00|11771.2|11770.6|11771.4|11770.5|11771.5|11770.7|11770.7|11769.9|155
1631854500000|2021-09-17 04:55:00|11771.5|11770.8|11773.7|11772.8|11774|11773.3|11771.5|11770.7|215
1631854800000|2021-09-17 05:00:00|11773.6|11773|11773.9|11773|11774.8|11774.1|11773.3|11772.6|174
1631855100000|2021-09-17 05:05:00|11773.8|11772.9|11774.5|11773.6|11774.9|11774.1|11773.7|11772.8|150
1631855400000|2021-09-17 05:10:00|11774.3|11773.7|11773.7|11772.8|11774.9|11774.1|11772.7|11771.9|197
1631855700000|2021-09-17 05:15:00|11773.8|11772.9|11773|11772.1|11774.2|11773.4|11772|11771.1|176
1631856000000|2021-09-17 05:20:00|11772.9|11772|11772|11771.1|11773|11772.3|11771.8|11771|180
1631856300000|2021-09-17 05:25:00|11772.1|11771.2|11771.2|11770.3|11772.1|11771.3|11771|11770.1|190
1631856600000|2021-09-17 05:30:00|11771.3|11770.4|11770.2|11769.3|11772|11771.1|11769.9|11769.1|275
1631856900000|2021-09-17 05:35:00|11770.3|11769.4|11770.2|11769.6|11770.5|11769.6|11768.8|11767.9|269
1631857200000|2021-09-17 05:40:00|11770.1|11769.5|11769.5|11768.6|11770.5|11769.8|11769.1|11768.5|292
1631857500000|2021-09-17 05:45:00|11769.3|11768.7|11768.4|11767.8|11769.4|11768.8|11768.3|11767.5|271
1631857800000|2021-09-17 05:50:00|11768.5|11767.6|11769.3|11768.4|11769.5|11768.7|11768.2|11767.5|238
1631858100000|2021-09-17 05:55:00|11769.4|11768.5|11770.9|11770|11771.1|11770.2|11768.7|11767.9|187
1631858400000|2021-09-17 06:00:00|11770.5|11769.6|11771.5|11770.6|11772.7|11771.8|11769.2|11768.3|490
1631858700000|2021-09-17 06:05:00|11771.4|11770.5|11774|11773.1|11775.2|11774.4|11771.3|11770.5|454
1631859000000|2021-09-17 06:10:00|11774.1|11773.2|11773.8|11773.2|11774.9|11774.1|11773.3|11772.6|335
1631859300000|2021-09-17 06:15:00|11773.9|11773|11773|11772.1|11774.8|11774.1|11772.2|11771.6|354
1631859600000|2021-09-17 06:20:00|11773.1|11772.2|11771.6|11770.7|11773.6|11772.8|11771.5|11770.7|288
1631859900000|2021-09-17 06:25:00|11771.7|11770.8|11772.2|11771.6|11772.9|11772|11770.7|11770|324
1631860200000|2021-09-17 06:30:00|11772.3|11771.7|11773.1|11772.5|11773.8|11773.1|11772.2|11771.5|295
1631860500000|2021-09-17 06:35:00|11773.2|11772.6|11771.7|11771.1|11774.3|11773.5|11769.9|11769.1|390
1631860800000|2021-09-17 06:40:00|11771.6|11771|11772.7|11772.1|11774|11773.2|11771.5|11770.9|317
1631861100000|2021-09-17 06:45:00|11772.9|11772.3|11772.9|11772.3|11775.4|11774.6|11772.2|11771.4|332
1631861400000|2021-09-17 06:50:00|11772.8|11772.2|11772.9|11772|11774|11773.4|11772.5|11771.8|287
1631861700000|2021-09-17 06:55:00|11772.6|11772.1|11772.7|11772.1|11773.8|11773.1|11771.9|11771.3|306
1631862000000|2021-09-17 07:00:00|11772.6|11772|11776.5|11775.9|11778|11777.2|11771.8|11771.1|624
1631862300000|2021-09-17 07:05:00|11776.6|11776|11779.1|11778.2|11780.1|11779.4|11776|11775.4|637
1631862600000|2021-09-17 07:10:00|11778.9|11778|11783.8|11782.9|11785.5|11784.7|11778.8|11777.9|695
1631862900000|2021-09-17 07:15:00|11783.7|11782.8|11779.7|11778.8|11783.9|11783|11778.9|11778.2|501
1631863200000|2021-09-17 07:20:00|11779.6|11778.7|11783.2|11782.6|11783.6|11782.9|11778.4|11777.7|511
1631863500000|2021-09-17 07:25:00|11783.4|11782.8|11782.6|11782|11784.3|11783.6|11782|11781.3|441
1631863800000|2021-09-17 07:30:00|11782.5|11781.9|11779.3|11778.4|11783.1|11782.4|11779.1|11778.3|505
1631864100000|2021-09-17 07:35:00|11779.4|11778.5|11778|11777.4|11780.3|11779.4|11777.9|11777.2|431
1631864400000|2021-09-17 07:40:00|11778.1|11777.5|11776.3|11775.4|11778.2|11777.5|11774.9|11774.2|393
1631864700000|2021-09-17 07:45:00|11776.2|11775.3|11773.5|11772.9|11776.7|11776|11773.4|11772.7|360
1631865000000|2021-09-17 07:50:00|11773.6|11773|11774.1|11773.5|11774.8|11774|11773.2|11772.6|310
1631865300000|2021-09-17 07:55:00|11774.2|11773.6|11773.4|11772.5|11774.5|11773.7|11772|11771.3|276
1631865600000|2021-09-17 08:00:00|11773.7|11772.8|11776.3|11775.7|11776.4|11775.8|11768.8|11768.2|501
1631865900000|2021-09-17 08:05:00|11776.1|11775.5|11779.6|11778.7|11781.1|11780.4|11775.6|11774.9|557
1631866200000|2021-09-17 08:10:00|11779.5|11778.6|11779|11778.1|11780.6|11780|11778.6|11777.8|374
1631866500000|2021-09-17 08:15:00|11778.7|11778|11778.7|11778.1|11779.2|11778.6|11776.4|11775.8|493
1631866800000|2021-09-17 08:20:00|11778.9|11778|11777.2|11776.6|11780.4|11779.7|11776.9|11776.3|368
1631867100000|2021-09-17 08:25:00|11777.1|11776.5|11778.5|11777.6|11780.7|11780|11776.4|11775.6|487
1631867400000|2021-09-17 08:30:00|11778.4|11777.5|11774.8|11773.9|11779.4|11778.5|11774.4|11773.6|512
1631867700000|2021-09-17 08:35:00|11774.7|11774.2|11782.2|11781.3|11782.4|11781.8|11774.7|11774.1|543
1631868000000|2021-09-17 08:40:00|11782.3|11781.4|11780.7|11780.1|11783.5|11782.9|11780.5|11779.7|548
1631868300000|2021-09-17 08:45:00|11780.5|11779.9|11779.9|11779|11781.1|11780.4|11778.5|11777.7|444
1631868600000|2021-09-17 08:50:00|11779.8|11778.9|11777.3|11776.4|11780.6|11779.9|11776.7|11775.9|423
1631868900000|2021-09-17 08:55:00|11777.2|11776.3|11777.8|11776.9|11778.9|11778.1|11776.7|11775.9|447
1631869200000|2021-09-17 09:00:00|11777.7|11776.8|11780.2|11779.6|11780.4|11779.6|11777|11776.1|333
1631869500000|2021-09-17 09:05:00|11780.3|11779.7|11776.3|11775.4|11783|11782.1|11775.3|11774.5|542
1631869800000|2021-09-17 09:10:00|11776.1|11775.5|11779.4|11778.8|11780.1|11779.5|11774.2|11773.6|542
1631870100000|2021-09-17 09:15:00|11779.3|11778.7|11779.9|11779|11780.9|11780|11777.7|11776.9|574
1631870400000|2021-09-17 09:20:00|11779.8|11778.9|11780.6|11780|11782.3|11781.6|11779.2|11778.4|568
1631870700000|2021-09-17 09:25:00|11780.8|11779.9|11779.8|11779.2|11780.9|11780.1|11779.2|11778.3|512
1631871000000|2021-09-17 09:30:00|11780.1|11779.1|11778.9|11778.3|11780.7|11780|11778|11777.1|505
1631871300000|2021-09-17 09:35:00|11779|11778.1|11779.6|11778.7|11781.3|11780.6|11778.4|11777.5|458
1631871600000|2021-09-17 09:40:00|11779.5|11778.9|11779.2|11778.3|11779.9|11779|11777|11776.1|468
1631871900000|2021-09-17 09:45:00|11779|11778.4|11779.1|11778.2|11781.3|11780.5|11778.4|11777.7|539
1631872200000|2021-09-17 09:50:00|11779|11778.1|11780|11779.1|11788.1|11787|11777.5|11776.3|669
1631872500000|2021-09-17 09:55:00|11780.1|11779.2|11782.5|11781.6|11783.2|11782.6|11778.9|11778.1|764
1631872800000|2021-09-17 10:00:00|11782.4|11781.5|11782.6|11781.7|11785|11784.3|11781.9|11781.2|593
1631873100000|2021-09-17 10:05:00|11782.7|11781.8|11782.6|11781.7|11785|11784.2|11782.2|11781.6|474
1631873400000|2021-09-17 10:10:00|11782.4|11781.8|11782.4|11781.8|11784.6|11783.8|11781.6|11781|464
1631873700000|2021-09-17 10:15:00|11782.5|11781.9|11780.5|11779.9|11783.7|11782.9|11780|11779.2|406
1631874000000|2021-09-17 10:20:00|11780.6|11780|11785.1|11784.5|11785.4|11784.7|11780.4|11779.6|402
1631874300000|2021-09-17 10:25:00|11785.2|11784.6|11785.5|11784.9|11786.4|11785.7|11784.1|11783.3|406
1631874600000|2021-09-17 10:30:00|11785.4|11784.8|11783.2|11782.6|11786.2|11785.5|11783|11782.3|441
1631874900000|2021-09-17 10:35:00|11783.3|11782.4|11782.1|11781.5|11783.7|11783|11782|11781.2|319
1631875200000|2021-09-17 10:40:00|11782|11781.4|11781.1|11780.2|11783.7|11783|11781|11780.1|444
1631875500000|2021-09-17 10:45:00|11781|11780.4|11779.9|11779.3|11781.6|11780.9|11779|11778.4|378
1631875800000|2021-09-17 10:50:00|11779.8|11779.2|11781.5|11780.9|11782.8|11782.1|11779.6|11778.9|441
1631876100000|2021-09-17 10:55:00|11781.7|11781.1|11783.1|11782.5|11783.4|11782.6|11780.6|11779.9|381
1631876400000|2021-09-17 11:00:00|11783.2|11782.6|11779.2|11778.6|11784.1|11783.4|11779.2|11778.6|392
1631876700000|2021-09-17 11:05:00|11779.4|11778.8|11777.5|11776.9|11780.2|11779.6|11776|11775.3|421
1631877000000|2021-09-17 11:10:00|11777.7|11776.8|11781.1|11780.5|11781.4|11780.8|11777.4|11776.8|449
1631877300000|2021-09-17 11:15:00|11781.3|11780.7|11779.2|11778.3|11782.6|11782|11779.1|11778.3|345
1631877600000|2021-09-17 11:20:00|11779.3|11778.4|11777.6|11777|11779.5|11778.8|11776.9|11776.3|330
1631877900000|2021-09-17 11:25:00|11777.8|11777.2|11777.8|11777.2|11778.3|11777.7|11777|11776.3|306
1631878200000|2021-09-17 11:30:00|11777.9|11777.3|11778.8|11778.2|11780|11779.2|11777.3|11776.7|333
1631878500000|2021-09-17 11:35:00|11779|11778.4|11780.2|11779.6|11780.8|11780.1|11778.8|11778.2|379
1631878800000|2021-09-17 11:40:00|11780.1|11779.5|11780.6|11780|11783.1|11782.5|11780.1|11779.5|388
1631879100000|2021-09-17 11:45:00|11780.5|11779.9|11783.3|11782.7|11783.9|11783.3|11780.2|11779.5|348
1631879400000|2021-09-17 11:50:00|11783.4|11782.8|11782.2|11781.6|11784.5|11783.8|11782.2|11781.4|330
1631879700000|2021-09-17 11:55:00|11782.4|11781.8|11788.8|11788.2|11788.9|11788.2|11781.9|11781.3|500
1631880000000|2021-09-17 12:00:00|11788.9|11788.3|11783.5|11782.9|11789.4|11788.7|11783.5|11782.8|534
1631880300000|2021-09-17 12:05:00|11783.6|11783|11782.5|11781.9|11784.5|11783.9|11782.2|11781.6|432
1631880600000|2021-09-17 12:10:00|11782.4|11781.8|11779.7|11779.1|11783.6|11783|11779.7|11779.1|427
1631880900000|2021-09-17 12:15:00|11779.6|11779|11783|11782.4|11784|11783.2|11779.2|11778.4|541
1631881200000|2021-09-17 12:20:00|11782.9|11782.3|11783.1|11782.5|11784|11783.2|11780.8|11780.2|570
1631881500000|2021-09-17 12:25:00|11783|11782.4|11781.2|11780.3|11784.6|11784|11781|11780.3|513
1631881800000|2021-09-17 12:30:00|11781.1|11780.2|11779.6|11779|11781.4|11780.7|11779.2|11778.6|478
1631882100000|2021-09-17 12:35:00|11779.7|11779.1|11779.4|11778.8|11780.7|11780.1|11778.6|11778|378
1631882400000|2021-09-17 12:40:00|11779.5|11778.9|11777.7|11777.1|11780.8|11780.2|11777.6|11776.9|422
1631882700000|2021-09-17 12:45:00|11778|11777.4|11777.4|11776.5|11779.4|11778.8|11775.9|11775.3|480
1631883000000|2021-09-17 12:50:00|11777.2|11776.6|11775.7|11775.1|11778.9|11778.3|11775.7|11775|501
1631883300000|2021-09-17 12:55:00|11775.6|11775|11774.1|11773.2|11777.4|11776.8|11772.9|11772.1|529
1631883600000|2021-09-17 13:00:00|11774.2|11773.3|11774.4|11773.8|11775.2|11774.6|11773|11772.1|756
1631883900000|2021-09-17 13:05:00|11774.6|11773.7|11771.5|11770.9|11774.6|11773.8|11770.6|11770|555
1631884200000|2021-09-17 13:10:00|11771.2|11770.6|11766|11765.4|11771.7|11771.1|11765.9|11765.3|559
1631884500000|2021-09-17 13:15:00|11765.9|11765.3|11762.2|11761.6|11766.1|11765.5|11761.5|11760.9|584
1631884800000|2021-09-17 13:20:00|11762.3|11761.7|11761.6|11761|11763.9|11763.1|11761.3|11760.7|570
1631885100000|2021-09-17 13:25:00|11761.5|11760.9|11756.7|11756.1|11762.1|11761.5|11756.2|11755.6|650
1631885400000|2021-09-17 13:30:00|11756.6|11756|11761.5|11760.9|11764.1|11763.2|11756.3|11755.7|902
1631885700000|2021-09-17 13:35:00|11761.4|11760.8|11760.6|11760|11762.1|11761.4|11759.2|11758.4|797
1631886000000|2021-09-17 13:40:00|11760.5|11759.9|11756.1|11755.5|11761.4|11760.7|11755.1|11754.4|968
1631886300000|2021-09-17 13:45:00|11756|11755.4|11753.3|11752.7|11756.2|11755.5|11752.9|11752|771
1631886600000|2021-09-17 13:50:00|11753.2|11752.6|11754.5|11753.6|11754.9|11754|11751.1|11750.4|675
1631886900000|2021-09-17 13:55:00|11754.4|11753.5|11754.5|11753.6|11757.7|11756.8|11754.1|11753.2|638
1631887200000|2021-09-17 14:00:00|11754.3|11753.4|11756.2|11755.3|11757.4|11756.6|11754.3|11753.4|830
1631887500000|2021-09-17 14:05:00|11755.9|11755.2|11757|11756.1|11757.7|11757|11755.1|11754.3|567
1631887800000|2021-09-17 14:10:00|11757.1|11756.2|11748.5|11747.6|11757.2|11756.5|11747|11746.1|721
1631888100000|2021-09-17 14:15:00|11748.4|11747.5|11742.7|11742.1|11748.8|11747.9|11741.6|11740.8|855
1631888400000|2021-09-17 14:20:00|11742.8|11741.9|11744|11743.4|11745.5|11744.8|11742.2|11741.5|877
1631888700000|2021-09-17 14:25:00|11743.9|11743.3|11742.1|11741.5|11746|11745.3|11741.8|11741|753
1631889000000|2021-09-17 14:30:00|11742|11741.4|11744.4|11743.8|11744.9|11744|11740.8|11740.2|685
1631889300000|2021-09-17 14:35:00|11744.3|11743.7|11747|11746.4|11747.4|11746.7|11743.4|11742.6|669
1631889600000|2021-09-17 14:40:00|11747.1|11746.2|11747.6|11746.7|11748.8|11747.9|11743|11742.3|728
1631889900000|2021-09-17 14:45:00|11747.3|11746.4|11744.1|11743.2|11747.3|11746.6|11742.8|11742.1|636
1631890200000|2021-09-17 14:50:00|11744|11743.4|11742.1|11741.2|11744.7|11743.8|11736.6|11735.8|844
1631890500000|2021-09-17 14:55:00|11742|11741.1|11738.2|11737.3|11743.1|11742.2|11734.5|11733.9|1054
1631890800000|2021-09-17 15:00:00|11738.3|11737.4|11737.4|11736.5|11739.3|11738.7|11735.2|11734.5|946
1631891100000|2021-09-17 15:05:00|11737.2|11736.3|11733|11732.4|11737.9|11737.2|11732.9|11732.2|450
1631891400000|2021-09-17 15:10:00|11733.1|11732.5|11737.2|11736.3|11737.3|11736.5|11729.5|11728.8|743
1631891700000|2021-09-17 15:15:00|11737.3|11736.4|11739.9|11739|11741.1|11740.4|11734|11733.2|745
1631892000000|2021-09-17 15:20:00|11739.8|11738.9|11738.9|11738.3|11740.5|11739.6|11737.8|11737.1|548
1631892300000|2021-09-17 15:25:00|11738.8|11738.2|11735.8|11734.9|11739.8|11739.2|11735.2|11734.3|575
1631892600000|2021-09-17 15:30:00|11735.4|11734.5|11734.7|11733.8|11736.3|11735.4|11732.2|11731.5|703
1631892900000|2021-09-17 15:35:00|11734.8|11733.9|11733.5|11732.6|11736.1|11735.2|11731.1|11730.5|620
1631893200000|2021-09-17 15:40:00|11733.6|11732.7|11734.5|11733.6|11735.1|11734.2|11733|11732.1|527
1631893500000|2021-09-17 15:45:00|11734.4|11733.5|11731.4|11730.5|11735|11734.3|11731|11730.3|556
1631893800000|2021-09-17 15:50:00|11731.3|11730.7|11730.8|11730.2|11731.5|11730.7|11729.2|11728.4|557
1631894100000|2021-09-17 15:55:00|11730.7|11730.1|11733.9|11733.3|11734.2|11733.4|11730.7|11729.9|507
1631894400000|2021-09-17 16:00:00|11734.2|11733.2|11733.6|11733|11734.4|11733.6|11732|11731.3|460
1631894700000|2021-09-17 16:05:00|11733.5|11732.9|11733.6|11733|11734|11733.4|11732.2|11731.4|338
1631895000000|2021-09-17 16:10:00|11733.7|11733.1|11735.8|11735.2|11737.2|11736.4|11733.5|11732.7|392
1631895300000|2021-09-17 16:15:00|11735.9|11735.3|11733.7|11732.8|11736.4|11735.5|11733.2|11732.4|395
1631895600000|2021-09-17 16:20:00|11733.6|11732.7|11735.7|11735.1|11736.1|11735.5|11732.7|11732.1|340
1631895900000|2021-09-17 16:25:00|11735.8|11735.2|11732.2|11731.6|11736.1|11735.3|11731.6|11730.8|323
1631896200000|2021-09-17 16:30:00|11732.4|11731.5|11733.8|11733.2|11734.5|11733.8|11732.2|11731.4|311
1631896500000|2021-09-17 16:35:00|11733.7|11733.1|11733.4|11732.5|11735.3|11734.7|11733|11732.3|352
1631896800000|2021-09-17 16:40:00|11733.1|11732.3|11730.2|11729.6|11733.3|11732.5|11729.9|11729.1|333
1631897100000|2021-09-17 16:45:00|11730.4|11729.5|11729.4|11728.8|11730.9|11730.1|11729.3|11728.5|325
1631897400000|2021-09-17 16:50:00|11729.6|11728.7|11727|11726.1|11730.2|11729.3|11726.5|11725.7|387
1631897700000|2021-09-17 16:55:00|11726.9|11726|11726|11725.4|11727.1|11726.4|11725.2|11724.5|461
1631898000000|2021-09-17 17:00:00|11725.9|11725.3|11726.3|11725.7|11726.6|11725.9|11724.8|11724.2|381
1631898300000|2021-09-17 17:05:00|11726.5|11725.9|11726.4|11725.8|11728.2|11727.4|11725.7|11725.1|352
1631898600000|2021-09-17 17:10:00|11726.5|11725.9|11726.4|11725.8|11727|11726.4|11725.4|11724.6|293
1631898900000|2021-09-17 17:15:00|11726.5|11725.9|11727.7|11726.8|11729|11728.4|11726.4|11725.8|255
1631899200000|2021-09-17 17:20:00|11727.6|11727|11726|11725.4|11728.2|11727.4|11725.9|11725.2|181
1631899500000|2021-09-17 17:25:00|11726.1|11725.5|11730.1|11729.5|11730.5|11729.7|11725.9|11725.2|289
1631899800000|2021-09-17 17:30:00|11730.2|11729.3|11730.1|11729.5|11731.8|11731|11729.2|11728.3|360
1631900100000|2021-09-17 17:35:00|11730.4|11729.8|11730.1|11729.2|11732.4|11731.8|11729.9|11729.2|233
1631900400000|2021-09-17 17:40:00|11730|11729.1|11729.7|11728.8|11730.7|11729.9|11729|11728.2|239
1631900700000|2021-09-17 17:45:00|11729.9|11729|11726.4|11725.8|11729.9|11729|11726.4|11725.8|311
1631901000000|2021-09-17 17:50:00|11726.5|11725.9|11727.4|11726.8|11728.6|11727.9|11726.3|11725.7|414
1631901300000|2021-09-17 17:55:00|11727.6|11726.7|11727.4|11726.8|11728.7|11727.9|11727.2|11726.5|258
1631901600000|2021-09-17 18:00:00|11727.5|11726.9|11728.5|11727.9|11729|11728.1|11727.4|11726.7|317
1631901900000|2021-09-17 18:05:00|11728.4|11727.8|11729.2|11728.6|11730.6|11729.9|11728.4|11727.8|286
1631902200000|2021-09-17 18:10:00|11729.1|11728.5|11728.7|11727.8|11729.7|11729|11727.7|11727.1|364
1631902500000|2021-09-17 18:15:00|11728.6|11728|11727.1|11726.5|11728.8|11728.1|11725.8|11725.1|350
1631902800000|2021-09-17 18:20:00|11727|11726.4|11728.7|11728.1|11729.2|11728.6|11726.6|11725.9|293
1631903100000|2021-09-17 18:25:00|11728.6|11728|11728.1|11727.2|11729.3|11728.7|11727.6|11726.7|380
1631903400000|2021-09-17 18:30:00|11728.2|11727.3|11728.2|11727.6|11729.4|11728.5|11727.6|11726.7|290
1631903700000|2021-09-17 18:35:00|11728.3|11727.4|11728.1|11727.2|11728.4|11727.7|11727.2|11726.3|234
1631904000000|2021-09-17 18:40:00|11728.2|11727.3|11728|11727.1|11728.7|11728|11727.1|11726.2|248
1631904300000|2021-09-17 18:45:00|11728.1|11727.2|11728.2|11727.6|11728.6|11727.8|11726.9|11726.2|291
1631904600000|2021-09-17 18:50:00|11728.4|11727.8|11728|11727.1|11728.8|11727.9|11727.4|11726.7|277
1631904900000|2021-09-17 18:55:00|11728.1|11727.2|11729.6|11728.7|11730.2|11729.4|11727.8|11726.9|307
1631905200000|2021-09-17 19:00:00|11729.8|11729|11730.7|11729.8|11731.3|11730.6|11729.4|11728.6|416
1631905500000|2021-09-17 19:05:00|11730.8|11729.9|11730.6|11730|11731.1|11730.4|11730.3|11729.6|256
1631905800000|2021-09-17 19:10:00|11730.5|11729.9|11730.5|11729.9|11730.7|11730|11729.6|11728.8|209
1631906100000|2021-09-17 19:15:00|11730.3|11729.7|11731.6|11731|11732.1|11731.3|11730|11729.2|228
1631906400000|2021-09-17 19:20:00|11731.4|11730.8|11732.2|11731.3|11732.3|11731.7|11731.4|11730.7|236
1631906700000|2021-09-17 19:25:00|11732.1|11731.5|11732.2|11731.3|11732.7|11731.8|11731.8|11730.9|229
1631907000000|2021-09-17 19:30:00|11732.1|11731.5|11730.9|11730.3|11732.4|11731.6|11730.9|11730.1|287
1631907300000|2021-09-17 19:35:00|11730.8|11730.2|11730.1|11729.2|11731.7|11730.9|11729.9|11729.1|329
1631907600000|2021-09-17 19:40:00|11730.2|11729.5|11731.5|11730.6|11731.5|11730.8|11730|11729.3|272
1631907900000|2021-09-17 19:45:00|11731.3|11730.7|11730.6|11729.7|11731.6|11730.9|11730.2|11729.3|260
1631908200000|2021-09-17 19:50:00|11730.8|11729.9|11731.7|11730.8|11732|11731.1|11730.5|11729.8|214
1631908500000|2021-09-17 19:55:00|11731.8|11730.9|11731.1|11730.2|11732.5|11731.7|11729.8|11729|450
1631908800000|2021-09-17 20:00:00|11730.9|11730|11730|11729.1|11731.7|11730.8|11729.8|11728.9|342
1631909100000|2021-09-17 20:05:00|11729.9|11729|11729.3|11728.4|11730|11729.1|11728.4|11727.5|164
1631909400000|2021-09-17 20:10:00|11729.2|11728.3|11729|11728.1|11730|11729.1|11728.4|11727.5|175
1631909700000|2021-09-17 20:15:00|11728.9|11728|11729|11728.1|11729.6|11728.7|11728.9|11727.8|133
1631910000000|2021-09-17 20:20:00|11728.9|11728|11728.2|11727.3|11729.2|11728.3|11727.9|11727|118
1631910300000|2021-09-17 20:25:00|11728.1|11727.2|11726.8|11725.9|11728.1|11727.2|11726.4|11725.5|178
1631910600000|2021-09-17 20:30:00|11726.9|11726|11726.7|11725.8|11727.2|11726.3|11726.4|11725.5|171
1631910900000|2021-09-17 20:35:00|11726.9|11726|11725.9|11725|11727.1|11726.2|11725.8|11724.9|196
1631911200000|2021-09-17 20:40:00|11726|11725.1|11726|11725.1|11726.3|11725.4|11725.3|11724.4|176
1631911500000|2021-09-17 20:45:00|11726.1|11725.2|11725.6|11724.7|11726.5|11725.6|11724.9|11724|119
1631911800000|2021-09-17 20:50:00|11725.5|11724.6|11726.1|11725.2|11727.1|11726.2|11725.5|11724.6|193
1631912100000|2021-09-17 20:55:00|11725.6|11724.7|11725.4|11724.5|11728.5|11726.3|11725.2|11722.3|359
1632081600000|2021-09-19 20:00:00|11732.3|11730.4|11733.5|11730.5|11733.5|11731.2|11732.1|11730.2|59
1632081900000|2021-09-19 20:05:00|11733.8|11730.8|11733.8|11730.3|11734.6|11731.1|11732.9|11729.4|89
1632082200000|2021-09-19 20:10:00|11733.2|11729.2|11733.7|11730.2|11734.6|11731.1|11732.9|11729.2|104
1632082500000|2021-09-19 20:15:00|11733.8|11730.3|11733.2|11729.2|11734.6|11731.1|11732.9|11729.2|88
1632082800000|2021-09-19 20:20:00|11733.7|11730.2|11733.1|11729.1|11734.6|11731.1|11732.6|11729.1|101
1632083100000|2021-09-19 20:25:00|11733.6|11730.6|11733.5|11730|11734.3|11730.8|11732.6|11729.1|73
1632083400000|2021-09-19 20:30:00|11733.4|11729.9|11733.1|11730.1|11734.3|11731|11732.5|11729.1|97
1632083700000|2021-09-19 20:35:00|11733|11729.1|11733.4|11729.9|11734.2|11730.7|11732.5|11728.9|77
1632084000000|2021-09-19 20:40:00|11732.6|11729.1|11733.1|11727.8|11733.7|11730.3|11732.6|11727.8|72
1632084300000|2021-09-19 20:45:00|11733.7|11730.2|11733.1|11729.5|11735.2|11730.5|11732.3|11727.3|98
1632084600000|2021-09-19 20:50:00|11733.7|11728.9|11732.8|11729.3|11734|11730.5|11732.3|11728.8|102
1632084900000|2021-09-19 20:55:00|11733.6|11730.1|11733.1|11728.9|11733.6|11730.1|11732.3|11728.9|91
1632085200000|2021-09-19 21:00:00|11734.3|11729.4|11731.7|11719.6|11736.6|11729.4|11728.7|11718.7|103
1632085500000|2021-09-19 21:05:00|11732.8|11721.8|11734.5|11726.1|11735.4|11726.1|11731.5|11718.5|83
1632085800000|2021-09-19 21:10:00|11735.1|11725.6|11732.8|11723.8|11736.6|11726.7|11732.2|11721.1|94
1632086100000|2021-09-19 21:15:00|11733.7|11724.5|11729.6|11726|11736.6|11726.5|11729|11722.1|141
1632086400000|2021-09-19 21:20:00|11729.8|11726.3|11734.6|11725.6|11735.6|11726.9|11729.5|11722.7|180
1632086700000|2021-09-19 21:25:00|11734.7|11725.2|11732.6|11724.9|11735.7|11727.7|11731.3|11722.8|114
1632087000000|2021-09-19 21:30:00|11733.1|11724.7|11733.8|11725.8|11734.8|11728.3|11732|11723.8|132
1632087300000|2021-09-19 21:35:00|11734.1|11728.4|11734|11725.6|11734.7|11729.6|11731.5|11723.8|191
1632087600000|2021-09-19 21:40:00|11734.1|11725.5|11733.4|11726.8|11734.2|11728.6|11731.5|11723.9|183
1632087900000|2021-09-19 21:45:00|11733.6|11726.6|11732.1|11728.6|11734|11729.2|11731.1|11723.2|250
1632088200000|2021-09-19 21:50:00|11732.3|11728.4|11733.5|11724.2|11735.7|11729|11731|11721.6|332
1632088500000|2021-09-19 21:55:00|11734.4|11724.9|11730|11722|11735.8|11725.6|11729.3|11720.7|195
1632088800000|2021-09-19 22:00:00|11730.4|11722.4|11728.8|11726.6|11733.3|11727.8|11728.6|11722.4|496
1632089100000|2021-09-19 22:05:00|11728.7|11726.8|11728.1|11726.6|11729.9|11728.1|11727.7|11726.3|255
1632089400000|2021-09-19 22:10:00|11728.3|11726.7|11728|11726.5|11728.4|11727.1|11727|11725.9|206
1632089700000|2021-09-19 22:15:00|11727.9|11726.6|11725|11724.1|11728|11726.7|11723.8|11722.4|372
1632090000000|2021-09-19 22:20:00|11725.1|11724.2|11724.6|11723.2|11725.5|11724.2|11724.3|11722.8|285
1632090300000|2021-09-19 22:25:00|11724.3|11723.4|11724.2|11722.6|11725|11723.6|11723.8|11722.1|244
1632090600000|2021-09-19 22:30:00|11724.1|11722.3|11725.7|11724.2|11725.9|11724.6|11723.9|11722.3|215
1632090900000|2021-09-19 22:35:00|11725.6|11724.3|11726.1|11725.2|11726.6|11725.4|11725.2|11723.7|299
1632091200000|2021-09-19 22:40:00|11726|11725.1|11727.4|11726.5|11728.2|11727.1|11725.8|11724.6|415
1632091500000|2021-09-19 22:45:00|11727.3|11726.4|11726.6|11725.7|11727.5|11726.5|11726.4|11725.3|384
1632091800000|2021-09-19 22:50:00|11726.5|11725.6|11727.6|11726.7|11727.6|11726.7|11726|11724.9|134
1632092100000|2021-09-19 22:55:00|11727.9|11726.4|11727.3|11726.4|11727.9|11726.8|11726.7|11725.7|98
1632092400000|2021-09-19 23:00:00|11727.4|11726.5|11727.7|11726.8|11729.4|11728.5|11727.3|11726.4|124
1632092700000|2021-09-19 23:05:00|11727.6|11726.7|11727.2|11726.3|11727.7|11726.8|11726.6|11725.7|56
1632093000000|2021-09-19 23:10:00|11727.1|11726.2|11727.8|11726.9|11728.1|11727.2|11727|11726.1|69
1632093300000|2021-09-19 23:15:00|11727.9|11727|11728.3|11727.4|11728.4|11727.5|11727.6|11726.7|75
1632093600000|2021-09-19 23:20:00|11727.8|11726.9|11728.1|11727.2|11728.3|11727.4|11727.1|11726.2|92
1632093900000|2021-09-19 23:25:00|11728.2|11727.3|11728.3|11727.4|11728.8|11727.9|11728|11727.1|83
1632094200000|2021-09-19 23:30:00|11728.2|11727.3|11727.3|11726.4|11728.3|11727.4|11726.8|11725.9|65
1632094500000|2021-09-19 23:35:00|11727.2|11726.3|11727.3|11726.4|11727.8|11726.9|11726.8|11725.9|110
1632094800000|2021-09-19 23:40:00|11727.4|11726.5|11727.3|11726.4|11727.9|11727.1|11726.7|11725.8|106
1632095100000|2021-09-19 23:45:00|11727.2|11726.3|11727.3|11726.4|11727.8|11726.9|11726.7|11725.9|71
1632095400000|2021-09-19 23:50:00|11727.4|11726.5|11727.8|11726.9|11727.9|11727|11727.2|11726.3|51
1632095700000|2021-09-19 23:55:00|11727.9|11727|11729.7|11728.8|11729.9|11729|11727.5|11726.6|127
1632096000000|2021-09-20 00:00:00|11729.8|11728.9|11727.1|11726.2|11730.3|11729.4|11726|11725.1|231
1632096300000|2021-09-20 00:05:00|11727.3|11726.4|11726.2|11725.3|11727.4|11726.5|11726.1|11725.3|111
1632096600000|2021-09-20 00:10:00|11726.3|11725.4|11725.7|11724.8|11726.4|11725.5|11725.5|11724.7|157
1632096900000|2021-09-20 00:15:00|11725.6|11724.7|11726.6|11725.7|11726.8|11726|11725.6|11724.7|134
1632097200000|2021-09-20 00:20:00|11726.7|11725.8|11727.7|11726.8|11727.7|11726.8|11726|11725.3|119
1632097500000|2021-09-20 00:25:00|11727.5|11726.6|11727.2|11726.3|11728.8|11728|11727.1|11726.3|164
1632097800000|2021-09-20 00:30:00|11727.3|11726.4|11726.2|11725.3|11727.3|11726.4|11726|11725.1|87
1632098100000|2021-09-20 00:35:00|11726.1|11725.2|11724.2|11723.3|11726.4|11725.5|11724.2|11723.3|123
1632098400000|2021-09-20 00:40:00|11724.3|11723.4|11724.4|11723.5|11725.1|11724.2|11723.7|11722.8|169
1632098700000|2021-09-20 00:45:00|11724.5|11723.6|11724.2|11723.3|11724.7|11723.9|11724|11723.1|94
1632099000000|2021-09-20 00:50:00|11724.1|11723.2|11724.1|11723.2|11724.3|11723.4|11723.2|11722.3|89
1632099300000|2021-09-20 00:55:00|11724.2|11723.3|11724.2|11723.3|11724.4|11723.5|11723.5|11722.6|118
1632099600000|2021-09-20 01:00:00|11724.3|11723.4|11722.7|11721.8|11724.3|11723.6|11722.7|11721.8|136
1632099900000|2021-09-20 01:05:00|11722.8|11721.9|11721.7|11720.8|11722.8|11721.9|11721.7|11720.8|179
1632100200000|2021-09-20 01:10:00|11721.8|11720.9|11721.8|11720.9|11722.2|11721.3|11721.3|11720.5|166
1632100500000|2021-09-20 01:15:00|11721.9|11721|11720.8|11719.9|11721.9|11721|11720.5|11719.8|126
1632100800000|2021-09-20 01:20:00|11720.9|11720|11720.7|11719.8|11721.1|11720.3|11720.4|11719.5|78
1632101100000|2021-09-20 01:25:00|11720.8|11719.9|11721.5|11720.6|11721.7|11720.8|11720.4|11719.5|90
1632101400000|2021-09-20 01:30:00|11721.6|11720.7|11721.3|11720.4|11722.4|11721.6|11721.1|11720.3|130
1632101700000|2021-09-20 01:35:00|11721.2|11720.3|11720.3|11719.7|11721.4|11720.5|11720.3|11719.6|136
1632102000000|2021-09-20 01:40:00|11720.2|11719.6|11721.2|11720.6|11721.3|11720.6|11719.1|11718.3|227
1632102300000|2021-09-20 01:45:00|11721.1|11720.5|11721.4|11720.8|11721.7|11720.9|11719.5|11718.8|179
1632102600000|2021-09-20 01:50:00|11721.3|11720.7|11720.5|11719.9|11721.4|11720.7|11720.4|11719.7|211
1632102900000|2021-09-20 01:55:00|11720.4|11719.8|11719|11718.1|11720.6|11720|11718.7|11717.8|142
1632103200000|2021-09-20 02:00:00|11718.8|11718.2|11719|11718.4|11719.2|11718.4|11718.4|11717.6|209
1632103500000|2021-09-20 02:05:00|11719.2|11718.6|11718.2|11717.6|11719.5|11718.6|11718.1|11717.4|161
1632103800000|2021-09-20 02:10:00|11718.1|11717.5|11716.6|11716|11718.3|11717.6|11716.3|11715.5|205
1632104100000|2021-09-20 02:15:00|11716.5|11715.9|11714.8|11713.9|11716.8|11716.1|11714.6|11713.9|263
1632104400000|2021-09-20 02:20:00|11714.7|11714.2|11713.8|11713.2|11715.8|11715.1|11713.3|11712.7|292
1632104700000|2021-09-20 02:25:00|11713.7|11713.1|11713.2|11712.6|11714.3|11713.5|11711.7|11710.8|393
1632105000000|2021-09-20 02:30:00|11713.3|11712.7|11711.2|11710.6|11713.7|11712.9|11711.2|11710.4|312
1632105300000|2021-09-20 02:35:00|11711.3|11710.4|11712.4|11711.5|11712.8|11712|11710.8|11709.9|434
1632105600000|2021-09-20 02:40:00|11712.5|11711.6|11713.3|11712.7|11713.4|11712.7|11711.2|11710.6|255
1632105900000|2021-09-20 02:45:00|11713.4|11712.8|11713.9|11713|11714.4|11713.7|11713.1|11712.3|203
1632106200000|2021-09-20 02:50:00|11713.7|11713.1|11712.8|11711.9|11714.2|11713.5|11712.5|11711.8|196
1632106500000|2021-09-20 02:55:00|11712.7|11711.8|11712.7|11712.1|11712.9|11712.2|11711.8|11711.2|153
1632106800000|2021-09-20 03:00:00|11712.6|11711.7|11712.9|11712|11713.5|11712.7|11712.2|11711.6|173
1632107100000|2021-09-20 03:05:00|11713|11712.1|11713.9|11713|11714|11713.3|11712.8|11712|75
1632107400000|2021-09-20 03:10:00|11714|11713.1|11714.9|11714|11715|11714.3|11713.3|11712.5|194
1632107700000|2021-09-20 03:15:00|11715|11714.1|11713.9|11713|11715|11714.3|11713.8|11712.9|207
1632108000000|2021-09-20 03:20:00|11714|11713.1|11714|11713.1|11715.6|11714.8|11712.7|11711.8|263
1632108300000|2021-09-20 03:25:00|11713.9|11713|11711.9|11711|11714.1|11713.2|11711.7|11710.8|175
1632108600000|2021-09-20 03:30:00|11711.8|11710.9|11711.3|11710.7|11711.9|11711|11710.8|11710|175
1632108900000|2021-09-20 03:35:00|11711.4|11710.8|11710.9|11710.3|11712|11711.3|11710.6|11709.8|140
1632109200000|2021-09-20 03:40:00|11710.8|11710.2|11710.9|11710.3|11711.1|11710.4|11710.3|11709.7|116
1632109500000|2021-09-20 03:45:00|11711|11710.1|11712.7|11712.1|11713|11712.1|11710.4|11709.7|253
1632109800000|2021-09-20 03:50:00|11712.6|11712|11712.3|11711.7|11713.5|11712.8|11712.1|11711.4|247
1632110100000|2021-09-20 03:55:00|11712.4|11711.8|11711.1|11710.5|11712.5|11711.8|11710.9|11710.1|185
1632110400000|2021-09-20 04:00:00|11711|11710.4|11711.1|11710.2|11712.6|11711.9|11710.9|11710.1|214
1632110700000|2021-09-20 04:05:00|11711.2|11710.3|11711.9|11711.3|11712.2|11711.5|11710.4|11709.7|188
1632111000000|2021-09-20 04:10:00|11712|11711.1|11711.7|11710.8|11712.2|11711.4|11711.1|11710.3|173
1632111300000|2021-09-20 04:15:00|11711.6|11710.7|11712.1|11711.5|11712.6|11711.8|11711.3|11710.5|166
1632111600000|2021-09-20 04:20:00|11712|11711.4|11713.2|11712.3|11713.2|11712.4|11712|11711.2|111
1632111900000|2021-09-20 04:25:00|11713.1|11712.2|11713.6|11712.7|11713.7|11713|11712.9|11712.2|77
1632112200000|2021-09-20 04:30:00|11713.5|11712.9|11713.5|11712.9|11713.7|11713|11712.8|11712|131
1632112500000|2021-09-20 04:35:00|11713.4|11712.8|11713.6|11712.7|11714|11713.2|11713.1|11712.5|117
1632112800000|2021-09-20 04:40:00|11713.7|11712.8|11714|11713.1|11714.5|11713.7|11713.4|11712.6|112
1632113100000|2021-09-20 04:45:00|11714.1|11713.2|11714|11713.1|11714.7|11713.9|11713.5|11712.9|114
1632113400000|2021-09-20 04:50:00|11713.9|11713.3|11715.7|11714.8|11716.1|11715.2|11713.8|11713|169
1632113700000|2021-09-20 04:55:00|11715.6|11714.7|11715.6|11714.7|11716.2|11715.3|11715.4|11714.6|79
1632114000000|2021-09-20 05:00:00|11715.5|11714.6|11714.4|11713.5|11715.9|11715|11713.7|11712.9|162
1632114300000|2021-09-20 05:05:00|11714.2|11713.3|11714.8|11713.9|11714.9|11714.1|11713.9|11713|115
1632114600000|2021-09-20 05:10:00|11714.9|11714|11714.1|11713.2|11715.8|11715|11714|11713.1|177
1632114900000|2021-09-20 05:15:00|11714|11713.4|11715.4|11714.8|11716|11715.3|11714|11713.3|184
1632115200000|2021-09-20 05:20:00|11715.3|11714.7|11716.2|11715.6|11716.4|11715.6|11715.3|11714.6|157
1632115500000|2021-09-20 05:25:00|11716.4|11715.5|11716.4|11715.5|11716.6|11715.8|11715.8|11715|150
1632115800000|2021-09-20 05:30:00|11716.5|11715.6|11716.5|11715.6|11717.2|11716.4|11716|11715.1|120
1632116100000|2021-09-20 05:35:00|11716.6|11715.7|11716.8|11715.9|11717.5|11716.7|11716|11715.2|170
1632116400000|2021-09-20 05:40:00|11716.7|11715.8|11717.6|11716.7|11717.8|11717|11716.7|11715.8|175
1632116700000|2021-09-20 05:45:00|11717.5|11716.9|11717.5|11716.9|11718.2|11717.4|11717|11716.2|182
1632117000000|2021-09-20 05:50:00|11717.6|11717|11716|11715.1|11717.8|11717|11715.4|11714.7|212
1632117300000|2021-09-20 05:55:00|11715.8|11714.9|11717.5|11716.6|11718.5|11717.7|11715.5|11714.6|210
1632117600000|2021-09-20 06:00:00|11717.6|11716.7|11717.5|11716.9|11718.4|11717.5|11715|11714.4|438
1632117900000|2021-09-20 06:05:00|11717.4|11716.8|11717|11716.4|11717.7|11717|11715|11714.2|378
1632118200000|2021-09-20 06:10:00|11717.1|11716.5|11717.1|11716.2|11718|11717.1|11716|11715.4|334
1632118500000|2021-09-20 06:15:00|11717|11716.1|11714.3|11713.7|11717.2|11716.5|11713.4|11712.5|470
1632118800000|2021-09-20 06:20:00|11714.2|11713.6|11715.1|11714.2|11715.7|11714.9|11713.6|11713|339
1632119100000|2021-09-20 06:25:00|11715.2|11714.3|11715.5|11714.6|11718.1|11717.3|11715|11714.1|327
1632119400000|2021-09-20 06:30:00|11715.4|11714.5|11714|11713.4|11715.4|11714.5|11713.7|11712.8|186
1632119700000|2021-09-20 06:35:00|11714.1|11713.2|11711.8|11711.2|11716.6|11715.7|11711.5|11710.8|393
1632120000000|2021-09-20 06:40:00|11711.9|11711.3|11713.9|11713.3|11716|11715.1|11711.8|11711.1|463
1632120300000|2021-09-20 06:45:00|11714.1|11713.2|11712.6|11712|11714.6|11713.9|11712.5|11711.7|461
1632120600000|2021-09-20 06:50:00|11712.7|11711.8|11715.2|11714.3|11715.6|11714.7|11712.5|11711.8|447
1632120900000|2021-09-20 06:55:00|11715.1|11714.2|11715.1|11714.2|11716.4|11715.6|11713.8|11713|498
1632121200000|2021-09-20 07:00:00|11715|11714.1|11716|11715.1|11717.8|11716.9|11713.2|11712.4|697
1632121500000|2021-09-20 07:05:00|11716.1|11715.2|11713.6|11713|11718.9|11718|11713.5|11712.9|552
1632121800000|2021-09-20 07:10:00|11713.8|11712.9|11712.5|11711.6|11715.7|11715.1|11711.2|11710.4|692
1632122100000|2021-09-20 07:15:00|11712.4|11711.5|11709.8|11709.2|11713.6|11712.9|11709.8|11709.2|614
1632122400000|2021-09-20 07:20:00|11710.3|11709.7|11709.4|11708.5|11711.9|11711.3|11708.6|11707.9|597
1632122700000|2021-09-20 07:25:00|11709.2|11708.6|11706.4|11705.8|11709.9|11709.1|11706.3|11705.5|590
1632123000000|2021-09-20 07:30:00|11706.5|11705.9|11711.9|11711.3|11712.4|11711.8|11706.3|11705.7|663
1632123300000|2021-09-20 07:35:00|11712.1|11711.5|11712|11711.1|11713.2|11712.3|11710.4|11709.6|478
1632123600000|2021-09-20 07:40:00|11711.9|11711|11711.2|11710.6|11712|11711.1|11709.2|11708.5|523
1632123900000|2021-09-20 07:45:00|11711.3|11710.4|11712.9|11712.3|11713.1|11712.3|11710.2|11709.5|438
1632124200000|2021-09-20 07:50:00|11712.8|11712.2|11712.5|11711.9|11714|11713.2|11711.3|11710.6|553
1632124500000|2021-09-20 07:55:00|11712.6|11712|11711.5|11710.6|11712.7|11712.1|11709.3|11708.5|511
1632124800000|2021-09-20 08:00:00|11711.6|11710.7|11710.8|11710.2|11711.8|11711.1|11708.2|11707.5|514
1632125100000|2021-09-20 08:05:00|11710.9|11710.3|11711.3|11710.4|11711.7|11710.9|11707.9|11707.1|503
1632125400000|2021-09-20 08:10:00|11711.2|11710.3|11709.4|11708.8|11712.4|11711.8|11709|11708.3|432
1632125700000|2021-09-20 08:15:00|11709.3|11708.7|11711.1|11710.5|11711.2|11710.5|11708.1|11707.4|385
1632126000000|2021-09-20 08:20:00|11711.3|11710.7|11709.7|11709.1|11712.3|11711.7|11708.1|11707.4|481
1632126300000|2021-09-20 08:25:00|11709.8|11708.9|11709.1|11708.5|11710.1|11709.3|11706.8|11706.1|479
1632126600000|2021-09-20 08:30:00|11709|11708.4|11711.6|11710.7|11711.7|11710.9|11707.6|11707|474
1632126900000|2021-09-20 08:35:00|11711.5|11710.6|11713.6|11713|11714.1|11713.4|11710|11709.2|496
1632127200000|2021-09-20 08:40:00|11713.5|11712.9|11710|11709.1|11714|11713.3|11709.8|11709.1|525
1632127500000|2021-09-20 08:45:00|11710.1|11709.2|11707.8|11707.2|11710.1|11709.2|11705.5|11704.9|516
1632127800000|2021-09-20 08:50:00|11707.9|11707.3|11708.4|11707.5|11709.6|11708.9|11705.6|11705|516
1632128100000|2021-09-20 08:55:00|11708.5|11707.8|11709.9|11709.3|11710.1|11709.4|11706.7|11706|510
1632128400000|2021-09-20 09:00:00|11710|11709.4|11708|11707.1|11710.4|11709.7|11707.8|11707|464
1632128700000|2021-09-20 09:05:00|11708.3|11707.4|11708|11707.1|11710.4|11709.7|11706.5|11705.7|428
1632129000000|2021-09-20 09:10:00|11708.1|11707.2|11709.4|11708.8|11710.1|11709.5|11706.5|11705.9|424
1632129300000|2021-09-20 09:15:00|11709.5|11708.9|11706.8|11706.2|11710.5|11709.7|11706.7|11705.9|415
1632129600000|2021-09-20 09:20:00|11707|11706.1|11704.2|11703.3|11707.3|11706.6|11703.9|11703.2|385
1632129900000|2021-09-20 09:25:00|11704.1|11703.5|11702.2|11701.6|11704.4|11703.6|11701.9|11701.3|530
1632130200000|2021-09-20 09:30:00|11702.4|11701.5|11703|11702.1|11703.8|11703.1|11701.7|11701|418
1632130500000|2021-09-20 09:35:00|11702.9|11702.3|11702.8|11702.2|11703.6|11702.8|11701.5|11700.7|382
1632130800000|2021-09-20 09:40:00|11702.7|11702.1|11701.1|11700.5|11703.4|11702.6|11700.5|11699.9|430
1632131100000|2021-09-20 09:45:00|11701.2|11700.6|11702.9|11702|11703|11702.1|11700.6|11699.9|473
1632131400000|2021-09-20 09:50:00|11703|11702.1|11706.7|11705.8|11707|11706.2|11702.9|11702|402
1632131700000|2021-09-20 09:55:00|11706.6|11706.1|11707.1|11706.2|11710.5|11709.7|11706.6|11705.9|477
1632132000000|2021-09-20 10:00:00|11707|11706.1|11710.3|11709.7|11710.4|11709.8|11706.7|11705.8|381
1632132300000|2021-09-20 10:05:00|11710.2|11709.6|11712.3|11711.7|11712.9|11712.1|11710.2|11709.5|415
1632132600000|2021-09-20 10:10:00|11712.1|11711.5|11713.9|11713.3|11715.6|11715|11711|11710.4|426
1632132900000|2021-09-20 10:15:00|11714|11713.1|11714.4|11713.8|11716.2|11715.6|11712.9|11712.2|456
1632133200000|2021-09-20 10:20:00|11714.6|11713.7|11713.2|11712.6|11716.7|11716.1|11712.8|11712.2|510
1632133500000|2021-09-20 10:25:00|11713.3|11712.7|11716.2|11715.3|11717|11716.2|11713.2|11712.6|480
1632133800000|2021-09-20 10:30:00|11716.3|11715.4|11712.9|11712|11716.7|11715.8|11712.7|11711.8|382
1632134100000|2021-09-20 10:35:00|11713|11712.1|11712.3|11711.7|11713.4|11712.7|11711.2|11710.6|427
1632134400000|2021-09-20 10:40:00|11712.1|11711.5|11713.3|11712.7|11714.6|11713.9|11711.8|11711.2|405
1632134700000|2021-09-20 10:45:00|11713.4|11712.5|11713.4|11712.5|11715|11714.1|11713.1|11712.3|368
1632135000000|2021-09-20 10:50:00|11713.6|11713|11714.9|11714|11715.5|11714.8|11713.3|11712.5|273
1632135300000|2021-09-20 10:55:00|11714.8|11714.2|11713.1|11712.5|11715.8|11715.1|11713.1|11712.4|393
1632135600000|2021-09-20 11:00:00|11713.3|11712.4|11709.2|11708.6|11713.3|11712.6|11709|11708.2|388
1632135900000|2021-09-20 11:05:00|11709.1|11708.5|11713.1|11712.5|11714|11713.3|11709.1|11708.3|366
1632136200000|2021-09-20 11:10:00|11713|11712.4|11708.2|11707.3|11713.3|11712.7|11708.1|11707.2|452
1632136500000|2021-09-20 11:15:00|11708.5|11707.9|11708.9|11708.3|11709.9|11709.1|11707.2|11706.6|437
1632136800000|2021-09-20 11:20:00|11709|11708.4|11706.9|11706.3|11709.3|11708.6|11706.5|11705.8|402
1632137100000|2021-09-20 11:25:00|11707|11706.4|11708.9|11708.3|11709.5|11708.6|11705.8|11705.2|378
1632137400000|2021-09-20 11:30:00|11709.1|11708.2|11708.1|11707.5|11710.9|11710.1|11708.1|11707.3|519
1632137700000|2021-09-20 11:35:00|11708|11707.4|11708.6|11707.7|11709.6|11708.8|11707.7|11706.9|339
1632138000000|2021-09-20 11:40:00|11708.7|11707.8|11704.7|11703.8|11708.9|11708|11704.7|11703.8|434
1632138300000|2021-09-20 11:45:00|11704.8|11703.9|11704.6|11703.7|11706.1|11705.3|11704.1|11703.4|444
1632138600000|2021-09-20 11:50:00|11704.5|11703.9|11704.9|11704.3|11706.3|11705.6|11704.3|11703.4|438
1632138900000|2021-09-20 11:55:00|11705|11704.4|11706|11705.1|11706.5|11705.7|11703.7|11703.1|532
1632139200000|2021-09-20 12:00:00|11706.1|11705.2|11706.7|11706.1|11708.9|11708|11705.7|11705|744
1632139500000|2021-09-20 12:05:00|11706.6|11706|11708.9|11708|11710|11709.2|11706.6|11706|582
1632139800000|2021-09-20 12:10:00|11708.8|11708.2|11711.8|11710.9|11712.1|11711.4|11707.9|11707.3|606
1632140100000|2021-09-20 12:15:00|11711.6|11711|11712.3|11711.4|11712.4|11711.8|11710.1|11709.4|547
1632140400000|2021-09-20 12:20:00|11712.1|11711.5|11710.2|11709.6|11713.3|11712.7|11710|11709.2|588
1632140700000|2021-09-20 12:25:00|11710.1|11709.5|11709.8|11708.9|11710.9|11710|11707|11706.4|504
1632141000000|2021-09-20 12:30:00|11709.7|11709.1|11707.4|11706.5|11710.9|11710.1|11706.7|11705.9|610
1632141300000|2021-09-20 12:35:00|11707.5|11706.6|11713.4|11712.5|11713.4|11712.5|11707|11706.1|719
1632141600000|2021-09-20 12:40:00|11713.3|11712.4|11710.7|11709.8|11714.5|11713.6|11709.7|11708.8|699
1632141900000|2021-09-20 12:45:00|11710.8|11709.9|11713.8|11712.9|11713.9|11713|11710.4|11709.8|492
1632142200000|2021-09-20 12:50:00|11713.9|11713|11716.5|11715.6|11716.7|11716.1|11712|11711.2|585
1632142500000|2021-09-20 12:55:00|11716.3|11715.7|11714.9|11714|11717.5|11716.8|11714.1|11713.3|690
1632142800000|2021-09-20 13:00:00|11714.8|11713.9|11716.5|11715.6|11716.7|11715.9|11713.7|11712.8|645
1632143100000|2021-09-20 13:05:00|11716.3|11715.4|11716|11715.1|11717.1|11716.4|11713|11712.1|521
1632143400000|2021-09-20 13:10:00|11716.1|11715.2|11716.8|11715.9|11717.2|11716.3|11713.9|11713|585
1632143700000|2021-09-20 13:15:00|11716.9|11716|11716.2|11715.6|11718.5|11717.6|11715.5|11714.6|610
1632144000000|2021-09-20 13:20:00|11716.1|11715.5|11714.5|11713.6|11716.2|11715.5|11713.1|11712.2|547
1632144300000|2021-09-20 13:25:00|11714.3|11713.7|11714.8|11713.9|11715.3|11714.4|11713.7|11712.8|425
1632144600000|2021-09-20 13:30:00|11714.9|11714|11712.1|11711.2|11717|11716.2|11711.9|11711|680
1632144900000|2021-09-20 13:35:00|11712|11711.4|11716.8|11715.9|11718.1|11717.2|11711.8|11711|731
1632145200000|2021-09-20 13:40:00|11716.9|11716|11717.4|11716.5|11718.2|11717.5|11714.1|11713.3|772
1632145500000|2021-09-20 13:45:00|11717.5|11716.6|11718|11717.1|11719|11718.1|11715.8|11715|710
1632145800000|2021-09-20 13:50:00|11717.9|11717|11715|11714.1|11718.3|11717.4|11713.7|11712.8|766
1632146100000|2021-09-20 13:55:00|11714.9|11714|11718.7|11718.1|11718.9|11718.1|11714.9|11714|841
1632146400000|2021-09-20 14:00:00|11718.5|11717.8|11716.6|11716|11718.7|11717.9|11715.5|11714.8|713
1632146700000|2021-09-20 14:05:00|11716.8|11715.9|11723|11722.1|11723.7|11722.9|11716.3|11715.5|795
1632147000000|2021-09-20 14:10:00|11722.9|11722|11719.7|11718.8|11723.2|11722.3|11718.2|11717.3|745
1632147300000|2021-09-20 14:15:00|11719.5|11718.6|11716.3|11715.4|11719.5|11718.6|11714.9|11714.2|661
1632147600000|2021-09-20 14:20:00|11716.2|11715.3|11715.3|11714.4|11718|11717.2|11714|11713.3|722
1632147900000|2021-09-20 14:25:00|11715.4|11714.5|11719.5|11718.6|11719.9|11719|11713.1|11712.4|800
1632148200000|2021-09-20 14:30:00|11719.3|11718.7|11720.7|11719.8|11721.1|11720.3|11717.4|11716.8|816
1632148500000|2021-09-20 14:35:00|11720.6|11719.7|11724.3|11723.7|11724.8|11724|11720.4|11719.6|686
1632148800000|2021-09-20 14:40:00|11724.4|11723.8|11723|11722.1|11726.2|11725.6|11721.5|11720.7|656
1632149100000|2021-09-20 14:45:00|11722.9|11722|11729.6|11728.7|11731|11730.1|11722.8|11722|742
1632149400000|2021-09-20 14:50:00|11729.5|11728.9|11727.2|11726.3|11730.5|11729.7|11726.6|11725.7|803
1632149700000|2021-09-20 14:55:00|11727.3|11726.4|11724.4|11723.8|11728.4|11727.7|11724|11723.1|727
1632150000000|2021-09-20 15:00:00|11724.3|11723.7|11727.8|11726.9|11728.5|11727.8|11724.1|11723.3|660
1632150300000|2021-09-20 15:05:00|11727.7|11726.8|11730.3|11729.4|11730.5|11729.7|11726.9|11726.1|467
1632150600000|2021-09-20 15:10:00|11730.4|11729.5|11735.3|11734.7|11737.1|11736.2|11730.1|11729.4|611
1632150900000|2021-09-20 15:15:00|11735.2|11734.6|11733.5|11732.9|11735.9|11735.1|11733.2|11732.6|520
1632151200000|2021-09-20 15:20:00|11733.6|11733|11735.6|11734.7|11736.9|11736|11733.5|11732.9|475
1632151500000|2021-09-20 15:25:00|11735.7|11734.8|11735.2|11734.3|11736.5|11735.8|11733.6|11732.8|539
1632151800000|2021-09-20 15:30:00|11735.1|11734.5|11735.7|11734.8|11736.8|11736.1|11734.9|11734|516
1632152100000|2021-09-20 15:35:00|11735.9|11735.3|11732.2|11731.3|11736.6|11735.8|11732.1|11731.2|536
1632152400000|2021-09-20 15:40:00|11732.1|11731.2|11731.4|11730.5|11732.2|11731.4|11730.3|11729.5|451
1632152700000|2021-09-20 15:45:00|11731.2|11730.6|11730.9|11730|11731.3|11730.7|11729.2|11728.4|446
1632153000000|2021-09-20 15:50:00|11731|11730.1|11729.1|11728.5|11731|11730.3|11728.1|11727.5|570
1632153300000|2021-09-20 15:55:00|11729.2|11728.6|11729|11728.1|11729.2|11728.6|11727.4|11726.8|500
1632153600000|2021-09-20 16:00:00|11728.9|11728|11730.5|11729.6|11731.4|11730.5|11728.7|11727.9|491
1632153900000|2021-09-20 16:05:00|11730.4|11729.8|11730.4|11729.8|11731.9|11731.3|11730.1|11729.4|412
1632154200000|2021-09-20 16:10:00|11730.6|11730|11733.3|11732.4|11734.8|11734|11730.6|11729.8|426
1632154500000|2021-09-20 16:15:00|11733.2|11732.3|11732|11731.1|11733.6|11732.9|11731.8|11731|406
1632154800000|2021-09-20 16:20:00|11732.1|11731.2|11728.7|11727.8|11732.8|11731.9|11728.3|11727.4|489
1632155100000|2021-09-20 16:25:00|11728.8|11728.1|11730.4|11729.8|11731.1|11730.4|11728.2|11727.3|437
1632155400000|2021-09-20 16:30:00|11730.5|11729.6|11729.6|11728.7|11730.8|11730|11728.2|11727.5|514
1632155700000|2021-09-20 16:35:00|11729.5|11728.9|11731.3|11730.4|11731.4|11730.5|11728.3|11727.5|370
1632156000000|2021-09-20 16:40:00|11731.4|11730.5|11730.4|11729.5|11731.6|11730.8|11729.5|11728.6|299
1632156300000|2021-09-20 16:45:00|11730.3|11729.4|11729.6|11729|11731.6|11730.8|11729.4|11728.8|321
1632156600000|2021-09-20 16:50:00|11729.7|11728.8|11726.4|11725.8|11729.9|11729.2|11726|11725.1|446
1632156900000|2021-09-20 16:55:00|11726.5|11725.5|11722.7|11722.1|11726.7|11725.9|11722.5|11721.8|451
1632157200000|2021-09-20 17:00:00|11722.9|11722.3|11724.8|11723.9|11724.9|11724|11722.5|11721.7|459
1632157500000|2021-09-20 17:05:00|11724.7|11723.8|11726.8|11726.2|11727|11726.3|11724.7|11723.8|525
1632157800000|2021-09-20 17:10:00|11726.7|11726.1|11725.4|11724.5|11727|11726.3|11724.1|11723.3|475
1632158100000|2021-09-20 17:15:00|11725.5|11724.6|11727|11726.4|11727.7|11727|11725.1|11724.2|404
1632158400000|2021-09-20 17:20:00|11727.2|11726.3|11729|11728.1|11729.1|11728.2|11727|11726.3|390
1632158700000|2021-09-20 17:25:00|11729.1|11728.2|11728.5|11727.9|11730.2|11729.4|11728.5|11727.8|340
1632159000000|2021-09-20 17:30:00|11728.6|11728|11729.2|11728.6|11730|11729.2|11728.1|11727.4|358
1632159300000|2021-09-20 17:35:00|11729.1|11728.5|11729.6|11729|11730.1|11729.4|11728.5|11727.8|344
1632159600000|2021-09-20 17:40:00|11729.5|11728.9|11729.6|11728.7|11730.5|11729.8|11729.4|11728.5|284
1632159900000|2021-09-20 17:45:00|11729.7|11728.8|11728.6|11728|11731.5|11730.9|11728.5|11727.8|314
1632160200000|2021-09-20 17:50:00|11728.8|11728.2|11726.4|11725.8|11729.6|11728.8|11726.4|11725.7|284
1632160500000|2021-09-20 17:55:00|11726.5|11725.9|11726.1|11725.5|11726.8|11726.2|11725.9|11725.3|217
1632160800000|2021-09-20 18:00:00|11726.2|11725.6|11725.9|11725.3|11726.6|11725.9|11725.3|11724.6|338
1632161100000|2021-09-20 18:05:00|11725.8|11725.2|11726|11725.4|11726.6|11725.9|11725.3|11724.6|302
1632161400000|2021-09-20 18:10:00|11726.1|11725.5|11726.6|11725.7|11726.7|11726|11725.5|11724.7|238
1632161700000|2021-09-20 18:15:00|11726.4|11725.8|11726.4|11725.8|11727.2|11726.3|11725.9|11725.2|249
1632162000000|2021-09-20 18:20:00|11726.6|11725.7|11724.4|11723.8|11726.6|11725.9|11724.2|11723.6|321
1632162300000|2021-09-20 18:25:00|11724.5|11723.9|11725|11724.4|11725.1|11724.4|11723|11722.3|266
1632162600000|2021-09-20 18:30:00|11724.9|11724.3|11727.2|11726.3|11727.3|11726.4|11724.7|11724.1|401
1632162900000|2021-09-20 18:35:00|11727.1|11726.2|11726.2|11725.3|11727.1|11726.4|11725.7|11725.1|399
1632163200000|2021-09-20 18:40:00|11726.1|11725.5|11727|11726.4|11728.3|11727.5|11726|11725.4|378
1632163500000|2021-09-20 18:45:00|11726.8|11725.9|11727.2|11726.6|11728.7|11727.9|11726.6|11725.8|500
1632163800000|2021-09-20 18:50:00|11727.1|11726.5|11726.7|11725.8|11727.8|11727|11726.3|11725.7|405
1632164100000|2021-09-20 18:55:00|11726.6|11725.7|11724.7|11724.1|11726.8|11726.1|11724.6|11723.8|517
1632164400000|2021-09-20 19:00:00|11724.8|11723.9|11724.3|11723.4|11726|11725.4|11723.4|11722.8|480
1632164700000|2021-09-20 19:05:00|11724.2|11723.3|11724|11723.1|11724.8|11724|11723.1|11722.4|395
1632165000000|2021-09-20 19:10:00|11723.9|11723|11724|11723.1|11724.5|11723.8|11723.7|11722.8|215
1632165300000|2021-09-20 19:15:00|11724.2|11723.3|11723.9|11723|11724.6|11723.7|11723.3|11722.4|311
1632165600000|2021-09-20 19:20:00|11724|11723.1|11724.3|11723.4|11724.7|11723.9|11722.7|11721.9|403
1632165900000|2021-09-20 19:25:00|11724.4|11723.5|11726.1|11725.5|11726.4|11725.6|11724.1|11723.3|252
1632166200000|2021-09-20 19:30:00|11726.2|11725.6|11727.3|11726.4|11728.4|11727.6|11725.6|11724.8|376
1632166500000|2021-09-20 19:35:00|11727.2|11726.3|11726.1|11725.5|11728.9|11728.1|11726|11725.3|430
1632166800000|2021-09-20 19:40:00|11726.3|11725.4|11728.9|11728|11728.9|11728.2|11726.3|11725.4|426
1632167100000|2021-09-20 19:45:00|11728.7|11727.8|11728.6|11727.7|11730|11729.1|11727.5|11726.6|307
1632167400000|2021-09-20 19:50:00|11728.5|11727.9|11729.6|11728.7|11730.6|11729.7|11728.5|11727.9|276
1632167700000|2021-09-20 19:55:00|11729.5|11728.6|11730.4|11729.8|11731|11730.3|11728.9|11728.2|524
1632168000000|2021-09-20 20:00:00|11730.3|11729.7|11729.2|11728.3|11730.9|11730.2|11729.1|11728.3|280
1632168300000|2021-09-20 20:05:00|11729.1|11728.2|11728|11727.1|11729.2|11728.3|11727.9|11727.1|178
1632168600000|2021-09-20 20:10:00|11728.1|11727.2|11726.9|11726|11728.1|11727.3|11726.7|11725.9|185
1632168900000|2021-09-20 20:15:00|11727|11726.1|11727.9|11727|11728.2|11727.4|11726.8|11726.1|140
1632169200000|2021-09-20 20:20:00|11727.8|11727.2|11726.4|11725.5|11727.8|11727.2|11726.2|11725.4|131
1632169500000|2021-09-20 20:25:00|11726.2|11725.6|11727.7|11726.8|11728.3|11727.4|11725.6|11724.8|139
1632169800000|2021-09-20 20:30:00|11727.4|11726.5|11726.8|11726.2|11727.5|11726.6|11726.7|11725.9|88
1632170100000|2021-09-20 20:35:00|11727|11726.1|11726.9|11726|11727.1|11726.3|11726.2|11725.4|75
1632170400000|2021-09-20 20:40:00|11726.8|11725.9|11727.7|11726.8|11728.4|11727.5|11726.5|11725.8|101
1632170700000|2021-09-20 20:45:00|11727.8|11726.9|11727.8|11726.9|11728|11727.1|11727.3|11726.4|84
1632171000000|2021-09-20 20:50:00|11727.9|11727|11728.3|11727.4|11728.8|11727.9|11727.8|11726.9|189
1632171300000|2021-09-20 20:55:00|11728|11727.1|11728|11724.9|11728.2|11727.3|11727|11724.9|468
1632171600000|2021-09-20 21:00:00|11727.6|11724.7|11728.8|11721.8|11729.2|11724.7|11727.4|11721.5|64
1632171900000|2021-09-20 21:05:00|11729.2|11722.2|11730|11723|11730.9|11724.4|11728.6|11721.6|78
1632172200000|2021-09-20 21:10:00|11729.9|11722.9|11729.8|11722.8|11731|11724|11728.8|11721.8|121
1632172500000|2021-09-20 21:15:00|11729.6|11722.6|11733.8|11726.8|11735.7|11728.7|11729.3|11722.3|168
1632172800000|2021-09-20 21:20:00|11733.2|11726.2|11734.6|11727.6|11735|11728|11730.5|11723.5|161
1632173100000|2021-09-20 21:25:00|11734.3|11727.3|11731.1|11725.1|11734.5|11727.5|11729.9|11724.2|206
1632173400000|2021-09-20 21:30:00|11731.3|11724.9|11730.1|11725.3|11731.3|11726.5|11729.8|11724.6|160
1632173700000|2021-09-20 21:35:00|11730|11725.6|11730|11725.2|11731.1|11726.3|11729.6|11724.4|168
1632174000000|2021-09-20 21:40:00|11730.3|11725.4|11729.6|11726|11730.5|11726|11729.4|11724.8|266
1632174300000|2021-09-20 21:45:00|11729.8|11725.9|11729.8|11725.8|11730.1|11726.2|11729.4|11725.1|186
1632174600000|2021-09-20 21:50:00|11729.7|11725.7|11731|11727.2|11734.4|11727.9|11729.7|11725.4|336
1632174900000|2021-09-20 21:55:00|11731.1|11727.1|11730.9|11724|11731.5|11727.7|11729.3|11722.3|320
1632175200000|2021-09-20 22:00:00|11731.1|11724.3|11729.9|11728.8|11732.8|11729.1|11729.6|11723.5|542
1632175500000|2021-09-20 22:05:00|11730|11728.4|11728.8|11727.9|11730.5|11728.9|11728.2|11726.9|227
1632175800000|2021-09-20 22:10:00|11728.7|11727.8|11728.6|11727.7|11729|11728.1|11728.5|11727.4|116
1632176100000|2021-09-20 22:15:00|11728.7|11727.8|11729|11728.1|11729|11728.3|11728.6|11727.7|52
1632176400000|2021-09-20 22:20:00|11728.9|11728|11729.1|11728.2|11729.4|11728.4|11728.8|11727.9|73
1632176700000|2021-09-20 22:25:00|11729.2|11728.3|11729.5|11728.6|11729.5|11728.6|11729|11728|75
1632177000000|2021-09-20 22:30:00|11729.2|11728.3|11729.2|11728.3|11729.4|11728.5|11728.5|11727.5|113
1632177300000|2021-09-20 22:35:00|11729.1|11728.2|11729.1|11728.2|11729.5|11728.6|11728.7|11727.8|92
1632177600000|2021-09-20 22:40:00|11729.3|11728.4|11729.5|11728.6|11729.7|11728.8|11729|11728.1|82
1632177900000|2021-09-20 22:45:00|11729.6|11728.7|11728.7|11727.8|11729.6|11728.7|11728.4|11727.5|143
1632178200000|2021-09-20 22:50:00|11728.8|11727.9|11728.4|11727.5|11728.9|11728|11728.2|11727.3|64
1632178500000|2021-09-20 22:55:00|11728.3|11727.4|11728.4|11727.5|11729.2|11728.2|11728|11727.1|102
1632178800000|2021-09-20 23:00:00|11728.7|11727.8|11727.7|11726.8|11729.3|11728.4|11727.7|11726.8|116
1632179100000|2021-09-20 23:05:00|11727.8|11726.9|11727.5|11726.6|11727.9|11727|11726.6|11725.8|133
1632179400000|2021-09-20 23:10:00|11727.6|11726.7|11726.3|11725.4|11727.6|11726.7|11726.2|11725.4|128
1632179700000|2021-09-20 23:15:00|11726.4|11725.5|11726.3|11725.4|11726.6|11725.7|11725.8|11724.9|129
1632180000000|2021-09-20 23:20:00|11726.4|11725.5|11726.3|11725.4|11726.4|11725.7|11725.7|11724.8|67
1632180300000|2021-09-20 23:25:00|11726.2|11725.3|11727.5|11726.6|11727.5|11726.6|11726.2|11725.3|95
1632180600000|2021-09-20 23:30:00|11727.3|11726.4|11727.4|11726.5|11727.5|11726.6|11727|11726.2|80
1632180900000|2021-09-20 23:35:00|11727.3|11726.4|11727.3|11726.4|11727.8|11726.9|11727.2|11726.3|59
1632181200000|2021-09-20 23:40:00|11727.2|11726.3|11727.3|11726.4|11728.2|11727.3|11727.2|11726.3|99
1632181500000|2021-09-20 23:45:00|11727|11726.7|11726.4|11725.5|11727.8|11727|11726.1|11725.2|154
1632181800000|2021-09-20 23:50:00|11726.5|11725.6|11727.1|11726.2|11727.3|11726.4|11726.2|11725.3|87
1632182100000|2021-09-20 23:55:00|11727.2|11726.3|11727.2|11726.3|11728.2|11727.3|11726.7|11725.8|202
1632182400000|2021-09-21 00:00:00|11727.3|11726.4|11727.4|11726.5|11727.7|11726.9|11725.4|11724.5|341
1632182700000|2021-09-21 00:05:00|11727.5|11726.6|11730.7|11730.1|11730.7|11730.1|11727.4|11726.5|251
1632183000000|2021-09-21 00:10:00|11730.6|11730|11729.4|11728.5|11731.2|11730.4|11729.2|11728.4|236
1632183300000|2021-09-21 00:15:00|11729.5|11728.6|11729.9|11729.3|11730.9|11730.1|11729.1|11728.4|188
1632183600000|2021-09-21 00:20:00|11729.8|11729.2|11726.4|11725.5|11730.1|11729.3|11726.3|11725.5|156
1632183900000|2021-09-21 00:25:00|11726.5|11725.6|11727.4|11726.5|11727.9|11727.2|11726.4|11725.5|172
1632184200000|2021-09-21 00:30:00|11727.3|11726.4|11727.3|11726.4|11728.1|11727.4|11726.3|11725.6|318
1632184500000|2021-09-21 00:35:00|11727.2|11726.3|11727.2|11726.3|11728.1|11727.4|11726.4|11725.7|213
1632184800000|2021-09-21 00:40:00|11727.1|11726.2|11727.2|11726.3|11727.5|11726.7|11726.7|11725.9|163
1632185100000|2021-09-21 00:45:00|11727.1|11726.2|11727.4|11726.5|11727.9|11727|11726.6|11725.9|134
1632185400000|2021-09-21 00:50:00|11727.1|11726.6|11726.5|11725.6|11728.9|11728.3|11726.2|11725.3|285
1632185700000|2021-09-21 00:55:00|11726.7|11725.8|11725.9|11725.3|11726.9|11726.2|11725.7|11724.9|272
1632186000000|2021-09-21 01:00:00|11725.8|11725.2|11724.2|11723.6|11725.9|11725.2|11723.9|11723.3|240
1632186300000|2021-09-21 01:05:00|11724.3|11723.7|11728.2|11727.6|11728.6|11727.8|11723.7|11723|289
1632186600000|2021-09-21 01:10:00|11728.4|11727.5|11728.8|11727.9|11730.2|11729.6|11727.6|11726.8|286
1632186900000|2021-09-21 01:15:00|11728.9|11728|11727|11726.4|11729.3|11728.6|11726.7|11726|226
1632187200000|2021-09-21 01:20:00|11726.9|11726.3|11725.1|11724.5|11727|11726.4|11724.9|11724.3|187
1632187500000|2021-09-21 01:25:00|11725.5|11724.9|11725.6|11725|11726.3|11725.6|11725.2|11724.5|137
1632187800000|2021-09-21 01:30:00|11725.8|11724.9|11727|11726.4|11727.3|11726.6|11724.1|11723.3|315
1632188100000|2021-09-21 01:35:00|11727.1|11726.5|11726.8|11726.2|11728.3|11727.5|11726.6|11725.8|398
1632188400000|2021-09-21 01:40:00|11727|11726.1|11729.3|11728.7|11729.9|11729.1|11726.4|11725.6|332
1632188700000|2021-09-21 01:45:00|11729.2|11728.6|11732.7|11732.1|11732.8|11732.1|11728.8|11728.2|380
1632189000000|2021-09-21 01:50:00|11732.8|11732.2|11735.3|11734.7|11735.3|11734.7|11732|11731.4|239
1632189300000|2021-09-21 01:55:00|11735.2|11734.6|11739.2|11738.6|11740|11739.3|11735|11734.4|386
1632189600000|2021-09-21 02:00:00|11739.3|11738.7|11739.8|11739.2|11740.1|11739.4|11738.7|11737.9|289
1632189900000|2021-09-21 02:05:00|11739.9|11739.3|11739|11738.1|11740.6|11739.7|11738.4|11737.6|247
1632190200000|2021-09-21 02:10:00|11738.8|11738.2|11737.8|11737.2|11739.5|11738.7|11737.7|11737|167
1632190500000|2021-09-21 02:15:00|11737.9|11737|11735.1|11734.5|11737.9|11737|11735|11734.4|210
1632190800000|2021-09-21 02:20:00|11734.9|11734.2|11735.3|11734.7|11735.9|11735.1|11734.6|11733.9|186
1632191100000|2021-09-21 02:25:00|11735.2|11734.6|11734.6|11734|11735.5|11734.7|11734.1|11733.4|210
1632191400000|2021-09-21 02:30:00|11734.7|11734.1|11733.2|11732.6|11734.9|11734.1|11733.1|11732.5|190
1632191700000|2021-09-21 02:35:00|11733.3|11732.7|11733.1|11732.5|11734.2|11733.3|11733|11732.4|190
1632192000000|2021-09-21 02:40:00|11733|11732.4|11732.8|11732.2|11733.1|11732.5|11732.5|11731.9|107
1632192300000|2021-09-21 02:45:00|11732.7|11732.1|11733.7|11733.1|11734|11733.2|11732.6|11731.9|115
1632192600000|2021-09-21 02:50:00|11733.9|11733|11733.1|11732.5|11733.9|11733.2|11733|11732.4|107
1632192900000|2021-09-21 02:55:00|11733.2|11732.6|11732.7|11732.1|11733.3|11732.7|11732.6|11731.9|116
1632193200000|2021-09-21 03:00:00|11732.8|11731.9|11730.4|11729.8|11732.8|11732.1|11730.4|11729.7|189
1632193500000|2021-09-21 03:05:00|11730.5|11729.9|11732|11731.1|11732.4|11731.6|11730.5|11729.8|144
1632193800000|2021-09-21 03:10:00|11732.1|11731.2|11732|11731.4|11732.5|11731.8|11731.6|11730.8|90
1632194100000|2021-09-21 03:15:00|11731.9|11731|11731|11730.1|11732|11731.3|11730.1|11729.4|227
1632194400000|2021-09-21 03:20:00|11730.8|11730.2|11730.9|11730|11731.6|11730.8|11730.2|11729.5|195
1632194700000|2021-09-21 03:25:00|11730.8|11730.2|11731.1|11730.2|11731.6|11730.8|11730.7|11730|190
1632195000000|2021-09-21 03:30:00|11731|11730.1|11730.2|11729.6|11731.8|11730.9|11730.2|11729.6|213
1632195300000|2021-09-21 03:35:00|11730.4|11729.5|11731.6|11731|11732.3|11731.7|11730.1|11729.4|195
1632195600000|2021-09-21 03:40:00|11731.4|11730.8|11732.4|11731.5|11732.6|11731.8|11731.2|11730.5|123
1632195900000|2021-09-21 03:45:00|11732.5|11731.6|11732.2|11731.6|11733.1|11732.4|11732.1|11731.4|154
1632196200000|2021-09-21 03:50:00|11732.3|11731.7|11732.7|11732.1|11732.9|11732.1|11732.2|11731.4|91
1632196500000|2021-09-21 03:55:00|11732.6|11732|11732.5|11731.6|11733|11732.3|11731.9|11731.2|139
1632196800000|2021-09-21 04:00:00|11732.4|11731.5|11733.9|11733.3|11734.1|11733.4|11732.3|11731.5|204
1632197100000|2021-09-21 04:05:00|11733.8|11733.2|11734.5|11733.6|11734.6|11733.7|11733.8|11733|94
1632197400000|2021-09-21 04:10:00|11734.6|11733.7|11735|11734.4|11735.4|11734.8|11733.8|11733.1|188
1632197700000|2021-09-21 04:15:00|11734.9|11734.3|11734.1|11733.5|11735.1|11734.3|11733.9|11733.2|154
1632198000000|2021-09-21 04:20:00|11734.2|11733.6|11733.2|11732.6|11734.8|11734.1|11733|11732.4|131
1632198300000|2021-09-21 04:25:00|11733.1|11732.5|11732.3|11731.4|11733.2|11732.6|11732.1|11731.3|120
1632198600000|2021-09-21 04:30:00|11732.2|11731.3|11731.9|11731|11732.6|11731.8|11731.6|11730.8|144
1632198900000|2021-09-21 04:35:00|11731.6|11731.1|11731.4|11730.5|11732.4|11731.5|11731.2|11730.3|159
1632199200000|2021-09-21 04:40:00|11731.2|11730.3|11731.6|11730.7|11731.6|11730.7|11730.2|11729.3|143
1632199500000|2021-09-21 04:45:00|11731.5|11730.6|11731.2|11730.6|11732|11731.3|11730.8|11730|148
1632199800000|2021-09-21 04:50:00|11731.3|11730.7|11731.7|11731.1|11731.9|11731.2|11731.2|11730.5|135
1632200100000|2021-09-21 04:55:00|11731.8|11731.2|11732.3|11731.4|11732.6|11731.8|11731.6|11730.9|136
1632200400000|2021-09-21 05:00:00|11732.4|11731.5|11732.7|11732.1|11733|11732.3|11731.8|11731.1|172
1632200700000|2021-09-21 05:05:00|11732.8|11732.2|11733.5|11732.6|11734.1|11733.3|11732.7|11732|141
1632201000000|2021-09-21 05:10:00|11733.8|11732.9|11733.2|11732.6|11734|11733.3|11733|11732.1|124
1632201300000|2021-09-21 05:15:00|11733.3|11732.7|11734|11733.1|11734|11733.2|11732.7|11732|188
1632201600000|2021-09-21 05:20:00|11733.9|11733.3|11734.5|11733.9|11735.2|11734.3|11733.8|11733|214
1632201900000|2021-09-21 05:25:00|11734.6|11734|11736.1|11735.2|11736.4|11735.7|11734.4|11733.6|256
1632202200000|2021-09-21 05:30:00|11735.9|11735|11735|11734.4|11736.2|11735.5|11734.8|11734.1|173
1632202500000|2021-09-21 05:35:00|11735.1|11734.2|11734.3|11733.7|11735.4|11734.6|11733.7|11733|180
1632202800000|2021-09-21 05:40:00|11734.4|11733.8|11735.1|11734.2|11735.5|11734.7|11733.5|11732.9|244
1632203100000|2021-09-21 05:45:00|11735.5|11734.6|11735.7|11734.8|11735.9|11735|11734.3|11733.6|280
1632203400000|2021-09-21 05:50:00|11735.8|11734.9|11734.1|11733.5|11736.2|11735.4|11733.9|11733.1|312
1632203700000|2021-09-21 05:55:00|11734.3|11733.4|11734.1|11733.2|11735.6|11734.8|11733.9|11733|265
1632204000000|2021-09-21 06:00:00|11734.2|11733.3|11731.6|11730.7|11734.5|11733.8|11731.1|11730.5|448
1632204300000|2021-09-21 06:05:00|11731.5|11730.6|11733.3|11732.7|11733.6|11732.8|11730.4|11729.7|441
1632204600000|2021-09-21 06:10:00|11733.4|11732.8|11736.5|11735.6|11736.6|11735.9|11733.3|11732.6|423
1632204900000|2021-09-21 06:15:00|11736.3|11735.7|11736.8|11736.2|11738|11737.2|11735.4|11734.8|347
1632205200000|2021-09-21 06:20:00|11736.9|11736|11736.7|11735.8|11737|11736.1|11734.6|11734|476
1632205500000|2021-09-21 06:25:00|11736.5|11735.9|11736.7|11736.1|11737.4|11736.8|11735.3|11734.4|407
1632205800000|2021-09-21 06:30:00|11736.4|11735.8|11736.3|11735.4|11737.9|11737.1|11735.7|11735|344
1632206100000|2021-09-21 06:35:00|11736.2|11735.3|11734.9|11734|11737.6|11736.7|11734.3|11733.5|359
1632206400000|2021-09-21 06:40:00|11735|11734.4|11733.1|11732.5|11735.3|11734.6|11732.3|11731.5|405
1632206700000|2021-09-21 06:45:00|11733.2|11732.6|11731.8|11731.2|11734.8|11734.1|11731.7|11731|461
1632207000000|2021-09-21 06:50:00|11731.9|11731.3|11731.3|11730.7|11732.6|11731.9|11729.8|11729.2|297
1632207300000|2021-09-21 06:55:00|11731.2|11730.6|11731.7|11731.1|11733.4|11732.7|11729.9|11729.3|319
1632207600000|2021-09-21 07:00:00|11731.5|11730.9|11727.1|11726.2|11732.3|11731.6|11725.8|11725.1|810
1632207900000|2021-09-21 07:05:00|11726.9|11726.3|11732|11731.4|11734.9|11734|11725.8|11725.1|718
1632208200000|2021-09-21 07:10:00|11731.9|11731.3|11730.2|11729.6|11732.3|11731.5|11728.7|11728|503
1632208500000|2021-09-21 07:15:00|11730.1|11729.5|11728.7|11728.1|11731|11730.1|11727.7|11727.1|493
1632208800000|2021-09-21 07:20:00|11728.8|11728.2|11730.2|11729.6|11734.1|11733.5|11728.7|11728.1|636
1632209100000|2021-09-21 07:25:00|11730.1|11729.5|11729.5|11728.6|11730.7|11730.1|11726.7|11725.9|541
1632209400000|2021-09-21 07:30:00|11729.3|11728.7|11726.7|11726.1|11732|11731.3|11726.7|11725.9|533
1632209700000|2021-09-21 07:35:00|11726.9|11726|11724.4|11723.8|11727.6|11726.9|11723.3|11722.7|503
1632210000000|2021-09-21 07:40:00|11724.6|11724|11723.4|11722.5|11726.9|11726.2|11722.4|11721.8|441
1632210300000|2021-09-21 07:45:00|11723.3|11722.4|11719.4|11718.5|11724.9|11724.1|11719.2|11718.4|534
1632210600000|2021-09-21 07:50:00|11719.3|11718.7|11724.1|11723.2|11724.4|11723.5|11718.6|11717.9|469
1632210900000|2021-09-21 07:55:00|11724.2|11723.3|11727.4|11726.5|11727.6|11726.9|11722.3|11721.6|517
1632211200000|2021-09-21 08:00:00|11727.3|11726.4|11724.5|11723.6|11727.3|11726.4|11723.2|11722.4|518
1632211500000|2021-09-21 08:05:00|11724.7|11723.9|11728.5|11727.9|11729.1|11728.3|11724.2|11723.3|613
1632211800000|2021-09-21 08:10:00|11728.4|11727.8|11731.5|11730.9|11732|11731.3|11728.1|11727.3|525
1632212100000|2021-09-21 08:15:00|11731.6|11731|11729.5|11728.9|11732|11731.3|11728.2|11727.6|565
1632212400000|2021-09-21 08:20:00|11729.4|11728.8|11729.6|11729|11731.2|11730.5|11727.4|11726.8|459
1632212700000|2021-09-21 08:25:00|11729.7|11729.1|11729.6|11728.7|11731.4|11730.6|11728.5|11727.6|448
1632213000000|2021-09-21 08:30:00|11729.5|11728.9|11729.2|11728.3|11729.5|11728.9|11724.8|11723.9|539
1632213300000|2021-09-21 08:35:00|11729.3|11728.7|11732.1|11731.2|11732.1|11731.3|11728|11727.2|503
1632213600000|2021-09-21 08:40:00|11732.2|11731.3|11733.2|11732.6|11734.2|11733.6|11732|11731.2|480
1632213900000|2021-09-21 08:45:00|11733.3|11732.7|11734.2|11733.3|11735.4|11734.6|11733.3|11732.7|379
1632214200000|2021-09-21 08:50:00|11734.1|11733.2|11735.9|11735.3|11736.3|11735.4|11732.5|11731.7|561
1632214500000|2021-09-21 08:55:00|11736|11735.4|11734.6|11733.7|11737.5|11736.7|11733.7|11732.8|496
1632214800000|2021-09-21 09:00:00|11734.5|11733.6|11731.7|11730.8|11735.9|11735.1|11731.6|11730.8|528
1632215100000|2021-09-21 09:05:00|11731.5|11730.9|11735.9|11735.3|11736.6|11735.9|11731.5|11730.9|480
1632215400000|2021-09-21 09:10:00|11736.1|11735.2|11737.6|11736.7|11738.3|11737.6|11735|11734.2|371
1632215700000|2021-09-21 09:15:00|11737.7|11736.8|11734.2|11733.3|11737.7|11737.1|11734|11733.3|381
1632216000000|2021-09-21 09:20:00|11734.1|11733.2|11732.6|11732|11735.1|11734.4|11732.6|11732|341
1632216300000|2021-09-21 09:25:00|11732.8|11732.2|11734.6|11734|11736.8|11736.2|11732.6|11732|397
1632216600000|2021-09-21 09:30:00|11734.7|11734.1|11734.3|11733.4|11735.9|11735.3|11732.6|11731.8|334
1632216900000|2021-09-21 09:35:00|11734.2|11733.6|11732.1|11731.5|11734.9|11734.2|11732|11731.4|333
1632217200000|2021-09-21 09:40:00|11732|11731.4|11731.9|11731|11733.3|11732.6|11731.6|11731|322
1632217500000|2021-09-21 09:45:00|11731.8|11731.2|11734.9|11734|11735.3|11734.6|11730.3|11729.7|314
1632217800000|2021-09-21 09:50:00|11734.7|11734.1|11735.7|11735.1|11736.4|11735.6|11734|11733.2|403
1632218100000|2021-09-21 09:55:00|11735.8|11735.2|11737.3|11736.7|11738.4|11737.8|11735.6|11734.8|363
1632218400000|2021-09-21 10:00:00|11737.4|11736.8|11737.2|11736.6|11739.2|11738.5|11737.1|11736.4|295
1632218700000|2021-09-21 10:05:00|11737.1|11736.5|11737.3|11736.4|11738.7|11738.1|11736.6|11735.9|312
1632219000000|2021-09-21 10:10:00|11737.4|11736.5|11736.3|11735.7|11737.8|11737|11735.7|11735.1|375
1632219300000|2021-09-21 10:15:00|11736.4|11735.8|11738.2|11737.6|11739.3|11738.7|11735.4|11734.8|333
1632219600000|2021-09-21 10:20:00|11738.1|11737.5|11733.4|11732.8|11739.3|11738.6|11733.4|11732.7|379
1632219900000|2021-09-21 10:25:00|11733.5|11732.9|11733.2|11732.3|11734.9|11734.1|11732.5|11731.7|333
1632220200000|2021-09-21 10:30:00|11732.9|11732.5|11734.4|11733.8|11735.8|11735.1|11732.9|11732.3|287
1632220500000|2021-09-21 10:35:00|11734.3|11733.7|11733.7|11733.1|11735.3|11734.7|11733.4|11732.7|302
1632220800000|2021-09-21 10:40:00|11733.8|11733.2|11736.2|11735.6|11736.2|11735.6|11733.5|11732.8|293
1632221100000|2021-09-21 10:45:00|11736.1|11735.5|11734.7|11734.1|11737|11736.4|11733.9|11733.2|228
1632221400000|2021-09-21 10:50:00|11734.6|11734|11736.1|11735.5|11737.8|11737.1|11734.6|11734|253
1632221700000|2021-09-21 10:55:00|11736.2|11735.6|11735.9|11735.3|11736.9|11736.2|11734.9|11734.2|239
1632222000000|2021-09-21 11:00:00|11736|11735.4|11734.2|11733.6|11736.4|11735.8|11733.6|11733|310
1632222300000|2021-09-21 11:05:00|11734.1|11733.5|11735.5|11734.9|11735.8|11734.9|11734.1|11733.5|300
1632222600000|2021-09-21 11:10:00|11735.4|11734.8|11735.6|11734.7|11737.3|11736.7|11734.9|11734.2|341
1632222900000|2021-09-21 11:15:00|11735.7|11734.8|11738.2|11737.6|11738.2|11737.6|11735.6|11734.8|325
1632223200000|2021-09-21 11:20:00|11738.1|11737.5|11739|11738.4|11739.3|11738.7|11737.6|11737|215
1632223500000|2021-09-21 11:25:00|11738.9|11738.3|11736.9|11736|11739.2|11738.6|11736.6|11736|255
1632223800000|2021-09-21 11:30:00|11736.7|11736.1|11737.9|11737.3|11737.9|11737.3|11735.4|11734.7|311
1632224100000|2021-09-21 11:35:00|11737.8|11737.2|11741.5|11740.6|11741.7|11740.8|11737.6|11737|286
1632224400000|2021-09-21 11:40:00|11741.6|11740.7|11743.8|11743.2|11745.6|11745|11741.1|11740.4|492
1632224700000|2021-09-21 11:45:00|11743.7|11743.1|11744|11743.4|11745.7|11745|11743.6|11743|393
1632225000000|2021-09-21 11:50:00|11743.9|11743.3|11743.7|11743.1|11746.3|11745.7|11743.4|11742.8|380
1632225300000|2021-09-21 11:55:00|11743.6|11743|11744.9|11744.3|11745.1|11744.5|11743.3|11742.6|345
1632225600000|2021-09-21 12:00:00|11745.1|11744.5|11745.6|11745|11746.2|11745.6|11742.8|11742.1|523
1632225900000|2021-09-21 12:05:00|11745.5|11744.9|11748.8|11747.9|11749|11748.4|11745|11744.4|467
1632226200000|2021-09-21 12:10:00|11748.7|11747.8|11738.1|11737.2|11748.9|11748.3|11737.2|11736.3|567
1632226500000|2021-09-21 12:15:00|11738.2|11737.3|11736.9|11736|11743.3|11742.6|11736.4|11735.5|1088
1632226800000|2021-09-21 12:20:00|11736.7|11735.8|11739.3|11738.7|11741.2|11740.4|11736.6|11735.7|986
1632227100000|2021-09-21 12:25:00|11739.2|11738.6|11740.1|11739.2|11743.3|11742.6|11738.9|11738|571
1632227400000|2021-09-21 12:30:00|11740|11739.1|11741.9|11741|11743.1|11742.3|11739.4|11738.6|641
1632227700000|2021-09-21 12:35:00|11741.8|11741.2|11737.4|11736.8|11743.1|11742.4|11737|11736.2|590
1632228000000|2021-09-21 12:40:00|11737.3|11736.7|11737.4|11736.8|11739.8|11738.9|11733.9|11733.3|693
1632228300000|2021-09-21 12:45:00|11737.3|11736.7|11740|11739.4|11740.5|11739.8|11736.6|11735.8|596
1632228600000|2021-09-21 12:50:00|11739.9|11739.3|11738.5|11737.9|11740.5|11739.9|11734.3|11733.6|683
1632228900000|2021-09-21 12:55:00|11738.6|11738|11740|11739.4|11741.1|11740.5|11737.1|11736.5|698
1632229200000|2021-09-21 13:00:00|11740.2|11739.3|11740.3|11739.7|11742.3|11741.6|11738.4|11737.5|696
1632229500000|2021-09-21 13:05:00|11740.4|11739.8|11732.4|11731.8|11740.4|11739.8|11732.1|11731.4|649
1632229800000|2021-09-21 13:10:00|11732.5|11731.9|11737.4|11736.8|11739.3|11738.5|11732.1|11731.5|632
1632230100000|2021-09-21 13:15:00|11737.2|11736.6|11734.6|11734|11737.2|11736.6|11732.5|11731.9|742
1632230400000|2021-09-21 13:20:00|11734.7|11734.1|11733.8|11733.2|11736.4|11735.7|11732.1|11731.2|623
1632230700000|2021-09-21 13:25:00|11733.9|11733.3|11733.5|11732.9|11735|11734.4|11732.8|11732.2|533
1632231000000|2021-09-21 13:30:00|11733.4|11732.8|11732.4|11731.5|11735.5|11734.9|11728.4|11727.8|894
1632231300000|2021-09-21 13:35:00|11732.5|11731.6|11733.3|11732.4|11735.7|11735|11729.5|11728.9|829
1632231600000|2021-09-21 13:40:00|11733.2|11732.6|11731.2|11730.3|11733.9|11733.1|11730.4|11729.8|837
1632231900000|2021-09-21 13:45:00|11731.3|11730.4|11734.1|11733.2|11735.5|11734.7|11728.9|11728.2|825
1632232200000|2021-09-21 13:50:00|11733.9|11733|11733.2|11732.6|11734.2|11733.6|11731.5|11730.7|686
1632232500000|2021-09-21 13:55:00|11733.1|11732.5|11731.1|11730.2|11734.3|11733.6|11730.5|11729.7|751
1632232800000|2021-09-21 14:00:00|11731.2|11730.3|11730.6|11729.7|11731.8|11731|11728.8|11728.1|748
1632233100000|2021-09-21 14:05:00|11730.5|11729.6|11721.9|11721|11730.6|11729.8|11721.8|11720.9|855
1632233400000|2021-09-21 14:10:00|11722|11721.1|11727.4|11726.8|11727.8|11727.2|11721|11720.3|800
1632233700000|2021-09-21 14:15:00|11727.5|11726.9|11723.5|11722.9|11728.2|11727.6|11722.9|11722.3|853
1632234000000|2021-09-21 14:20:00|11723.3|11722.7|11720|11719.1|11724.3|11723.4|11719.9|11719|667
1632234300000|2021-09-21 14:25:00|11720.1|11719.2|11723.6|11723|11723.7|11723.1|11719.8|11719.2|789
1632234600000|2021-09-21 14:30:00|11723.7|11723.1|11717.8|11716.9|11724.7|11724|11717.5|11716.6|669
1632234900000|2021-09-21 14:35:00|11717.6|11717|11721.3|11720.7|11721.3|11720.7|11717.2|11716.5|820
1632235200000|2021-09-21 14:40:00|11721.4|11720.8|11724.9|11724.3|11725.1|11724.4|11721.4|11720.8|594
1632235500000|2021-09-21 14:45:00|11725|11724.1|11724.3|11723.7|11726.7|11725.8|11721.4|11720.7|821
1632235800000|2021-09-21 14:50:00|11724.5|11723.6|11724.4|11723.8|11727.5|11726.6|11723.4|11722.7|810
1632236100000|2021-09-21 14:55:00|11724.5|11723.6|11724.8|11724.2|11726.2|11725.5|11723.5|11722.6|814
1632236400000|2021-09-21 15:00:00|11724.7|11724.1|11723.8|11722.9|11726.5|11725.8|11722.6|11721.9|787
1632236700000|2021-09-21 15:05:00|11723.9|11723|11724.9|11724.3|11725.4|11724.8|11722.2|11721.5|699
1632237000000|2021-09-21 15:10:00|11724.7|11724.1|11722.3|11721.7|11725.3|11724.7|11721.7|11721.1|529
1632237300000|2021-09-21 15:15:00|11722.4|11721.8|11718.2|11717.6|11723.4|11722.8|11717.6|11716.9|549
1632237600000|2021-09-21 15:20:00|11718|11717.4|11718.5|11717.9|11720.4|11719.6|11717.2|11716.4|566
1632237900000|2021-09-21 15:25:00|11718.4|11717.8|11716.1|11715.2|11719.6|11719|11715.2|11714.5|600
1632238200000|2021-09-21 15:30:00|11716.2|11715.3|11718.2|11717.6|11720|11719.4|11715.2|11714.4|727
1632238500000|2021-09-21 15:35:00|11718.3|11717.7|11720.5|11719.6|11721.6|11721|11718|11717.4|486
1632238800000|2021-09-21 15:40:00|11720.4|11719.5|11721.5|11720.9|11722|11721.3|11719.8|11719.1|463
1632239100000|2021-09-21 15:45:00|11721.4|11720.8|11723.7|11722.8|11724.6|11723.9|11720.7|11720|428
1632239400000|2021-09-21 15:50:00|11723.6|11722.7|11723.4|11722.8|11724.7|11724|11723.1|11722.3|377
1632239700000|2021-09-21 15:55:00|11723.3|11722.7|11724.6|11724|11725.4|11724.8|11723.2|11722.6|461
1632240000000|2021-09-21 16:00:00|11724.7|11724.1|11724.9|11724.3|11726.1|11725.3|11723.3|11722.4|527
1632240300000|2021-09-21 16:05:00|11725.1|11724.2|11725.1|11724.2|11725.7|11724.9|11724.3|11723.5|410
1632240600000|2021-09-21 16:10:00|11725.2|11724.3|11724.1|11723.5|11726.1|11725.3|11724.1|11723.4|359
1632240900000|2021-09-21 16:15:00|11724.2|11723.2|11725.1|11724.2|11725.2|11724.4|11722.9|11722|413
1632241200000|2021-09-21 16:20:00|11725.2|11724.3|11727.6|11726.7|11727.8|11727|11724.9|11724|364
1632241500000|2021-09-21 16:25:00|11727.8|11726.9|11727.4|11726.8|11729.3|11728.4|11727.3|11726.5|329
1632241800000|2021-09-21 16:30:00|11727.6|11726.7|11727.4|11726.8|11727.7|11727|11725.8|11725.1|344
1632242100000|2021-09-21 16:35:00|11727.5|11726.9|11727.8|11727.2|11729.7|11728.8|11727.5|11726.9|267
1632242400000|2021-09-21 16:40:00|11727.9|11727.3|11726.9|11726.3|11728.3|11727.4|11726.8|11726|312
1632242700000|2021-09-21 16:45:00|11726.8|11726.2|11726.7|11726.1|11727.3|11726.4|11725.7|11725|255
1632243000000|2021-09-21 16:50:00|11726.6|11726|11726.6|11726|11727.2|11726.3|11725.7|11724.8|282
1632243300000|2021-09-21 16:55:00|11726.7|11726.1|11729|11728.1|11729.7|11729|11726.7|11726.1|375
1632243600000|2021-09-21 17:00:00|11728.8|11728.2|11726.9|11726.3|11730.3|11729.5|11726.1|11725.5|532
1632243900000|2021-09-21 17:05:00|11727|11726.4|11725.6|11724.7|11728.2|11727.6|11725.5|11724.6|407
1632244200000|2021-09-21 17:10:00|11725.7|11724.8|11725.8|11724.9|11725.9|11725.3|11724.5|11723.7|284
1632244500000|2021-09-21 17:15:00|11725.7|11724.8|11725.7|11725.1|11725.8|11725.1|11724.1|11723.4|312
1632244800000|2021-09-21 17:20:00|11725.9|11725.3|11725|11724.4|11726.7|11726|11725|11724.3|290
1632245100000|2021-09-21 17:25:00|11725.1|11724.5|11725.5|11724.9|11726.2|11725.4|11724.4|11723.6|340
1632245400000|2021-09-21 17:30:00|11725.7|11725.1|11725.3|11724.4|11726.3|11725.5|11724.8|11723.9|396
1632245700000|2021-09-21 17:35:00|11725.2|11724.7|11723.5|11722.9|11725.7|11724.9|11721.7|11720.9|387
1632246000000|2021-09-21 17:40:00|11723.6|11723|11723|11722.1|11723.9|11723.2|11722.9|11722.1|377
1632246300000|2021-09-21 17:45:00|11722.9|11722.3|11722|11721.1|11723.6|11722.9|11721.5|11720.6|278
1632246600000|2021-09-21 17:50:00|11721.7|11720.9|11719.7|11718.8|11721.8|11720.9|11719|11718.2|351
1632246900000|2021-09-21 17:55:00|11719.9|11719.3|11726.6|11726|11726.8|11726|11719.5|11718.9|540
1632247200000|2021-09-21 18:00:00|11726.8|11725.9|11728.3|11727.4|11731.5|11730.7|11726.4|11725.7|657
1632247500000|2021-09-21 18:05:00|11728.6|11727.7|11727.6|11726.7|11728.7|11727.8|11726.1|11725.2|306
1632247800000|2021-09-21 18:10:00|11727.7|11726.8|11728.2|11727.3|11729.4|11728.7|11726.9|11726|296
1632248100000|2021-09-21 18:15:00|11728.1|11727.2|11726.7|11725.8|11728.8|11728|11726.6|11725.7|286
1632248400000|2021-09-21 18:20:00|11727.1|11726.2|11728.8|11727.9|11729.9|11729|11726.6|11725.8|342
1632248700000|2021-09-21 18:25:00|11728.6|11728|11727|11726.4|11728.8|11728.1|11726.6|11725.8|326
1632249000000|2021-09-21 18:30:00|11727.1|11726.5|11730.1|11729.5|11730.4|11729.7|11727|11726.4|286
1632249300000|2021-09-21 18:35:00|11730.2|11729.6|11728.3|11727.7|11730.3|11729.6|11728|11727.3|378
1632249600000|2021-09-21 18:40:00|11728.4|11727.8|11727.6|11726.7|11729.3|11728.5|11727.3|11726.6|333
1632249900000|2021-09-21 18:45:00|11727.4|11726.8|11727.2|11726.3|11727.6|11727|11726.2|11725.4|270
1632250200000|2021-09-21 18:50:00|11727.1|11726.2|11725.9|11725|11729|11728.2|11725.4|11724.7|337
1632250500000|2021-09-21 18:55:00|11725.8|11725.2|11726.5|11725.9|11726.8|11726.2|11725.5|11724.8|394
1632250800000|2021-09-21 19:00:00|11726.6|11726|11727.1|11726.5|11728|11727.3|11726.5|11725.7|393
1632251100000|2021-09-21 19:05:00|11727.3|11726.7|11727.2|11726.6|11728.1|11727.3|11726.9|11726.1|205
1632251400000|2021-09-21 19:10:00|11727.3|11726.7|11727|11726.1|11727.7|11727.1|11725.5|11724.6|342
1632251700000|2021-09-21 19:15:00|11726.9|11726.3|11729|11728.4|11729.7|11728.9|11726.6|11726|375
1632252000000|2021-09-21 19:20:00|11728.9|11728.3|11728.6|11728|11729.4|11728.6|11728|11727.1|339
1632252300000|2021-09-21 19:25:00|11728.5|11727.9|11729.6|11729|11730.1|11729.4|11728.2|11727.4|273
1632252600000|2021-09-21 19:30:00|11729.7|11728.8|11731.8|11730.9|11732.3|11731.6|11729.6|11728.8|340
1632252900000|2021-09-21 19:35:00|11731.7|11730.8|11730.6|11729.7|11731.8|11730.9|11730.4|11729.5|213
1632253200000|2021-09-21 19:40:00|11730.5|11729.6|11732.7|11731.8|11732.8|11732|11730|11729.1|371
1632253500000|2021-09-21 19:45:00|11732.6|11731.7|11731.4|11730.5|11732.7|11732|11730.9|11730.2|364
1632253800000|2021-09-21 19:50:00|11731.3|11730.7|11731.6|11730.7|11732.7|11732|11730.8|11730|328
1632254100000|2021-09-21 19:55:00|11731.5|11730.6|11729.8|11728.9|11732|11731.2|11729.4|11728.5|493
1632254400000|2021-09-21 20:00:00|11729.6|11728.7|11726.7|11725.8|11730.1|11729.2|11726.5|11725.6|313
1632254700000|2021-09-21 20:05:00|11726.6|11725.7|11725.8|11725.2|11727.3|11726.4|11725.1|11724.2|174
1632255000000|2021-09-21 20:10:00|11725.7|11724.9|11725.6|11725|11726.7|11725.8|11725.3|11724.7|144
1632255300000|2021-09-21 20:15:00|11725.7|11724.8|11726.1|11725.2|11726.1|11725.3|11724.5|11723.6|101
1632255600000|2021-09-21 20:20:00|11726|11725.1|11725.6|11724.7|11726.1|11725.2|11725.5|11724.6|116
1632255900000|2021-09-21 20:25:00|11725.7|11724.8|11725.7|11724.8|11725.8|11724.9|11724.1|11723.3|100
1632256200000|2021-09-21 20:30:00|11725.6|11724.7|11725.2|11724.3|11725.9|11725|11724.2|11723.5|144
1632256500000|2021-09-21 20:35:00|11725.1|11724.2|11725.7|11724.8|11725.7|11724.8|11724.9|11724|77
1632256800000|2021-09-21 20:40:00|11725.6|11724.7|11727.2|11726.3|11727.5|11726.6|11725.4|11724.7|91
1632257100000|2021-09-21 20:45:00|11727.1|11726.2|11727.5|11726.6|11727.8|11726.9|11726.6|11725.7|94
1632257400000|2021-09-21 20:50:00|11727.4|11726.5|11725.8|11724.9|11727.4|11726.5|11725.3|11724.2|256
1632257700000|2021-09-21 20:55:00|11725.7|11724.8|11727.8|11723.1|11728|11725.8|11725.5|11722.9|424
1632258000000|2021-09-21 21:00:00|11726.6|11724.4|11728.9|11721.9|11729.6|11724.8|11726.6|11721.3|28
1632258300000|2021-09-21 21:05:00|11728.7|11721.7|11730.2|11723.2|11730.7|11723.7|11728.7|11721.7|71
1632258600000|2021-09-21 21:10:00|11730.1|11723.1|11731.8|11724.8|11732.3|11725.3|11729.3|11722.3|133
1632258900000|2021-09-21 21:15:00|11731.6|11724.6|11729.1|11723.9|11732.3|11725.3|11727.6|11722.4|180
1632259200000|2021-09-21 21:20:00|11729.7|11723.8|11730|11726.1|11732.2|11727.1|11728.5|11723.4|199
1632259500000|2021-09-21 21:25:00|11730.1|11726|11729.1|11726|11730.8|11726.5|11728.1|11725.2|156
1632259800000|2021-09-21 21:30:00|11729.2|11726.3|11728.6|11724.4|11730|11726.9|11727.8|11723.9|156
1632260100000|2021-09-21 21:35:00|11729|11724.3|11727.3|11722|11729.7|11727|11727.3|11721.4|188
1632260400000|2021-09-21 21:40:00|11727.9|11721.6|11728.4|11722.7|11728.9|11723.9|11726.9|11721.4|263
1632260700000|2021-09-21 21:45:00|11728.1|11722.6|11728.9|11723.3|11729.6|11724.5|11726.9|11722.3|266
1632261000000|2021-09-21 21:50:00|11728.7|11723.2|11729.5|11723.1|11729.8|11724.3|11727.8|11722.6|171
1632261300000|2021-09-21 21:55:00|11729.9|11723.7|11728.6|11723|11729.9|11723.7|11728.1|11721.6|198
1632261600000|2021-09-21 22:00:00|11728.5|11722.9|11728|11726.7|11729.3|11727|11727.5|11721.9|509
1632261900000|2021-09-21 22:05:00|11728.1|11726.5|11728.3|11727.1|11728.9|11727.4|11727.5|11726.1|208
1632262200000|2021-09-21 22:10:00|11728.5|11727.3|11727.9|11726.8|11728.9|11727.4|11727.5|11726.4|217
1632262500000|2021-09-21 22:15:00|11728.2|11726.9|11727|11726.1|11728.5|11727.1|11726.8|11725.8|153
1632262800000|2021-09-21 22:20:00|11726.9|11726|11726.4|11725.5|11727.6|11726.5|11726.2|11725.3|108
1632263100000|2021-09-21 22:25:00|11726.3|11725.4|11725.7|11724.8|11726.6|11725.7|11725.7|11724.8|96
1632263400000|2021-09-21 22:30:00|11725.9|11725|11725.4|11724.5|11726.3|11725.4|11725.3|11724.4|106
1632263700000|2021-09-21 22:35:00|11725.3|11724.4|11725.4|11724.5|11726|11724.9|11725.3|11724.4|96
1632264000000|2021-09-21 22:40:00|11725.5|11724.6|11726.3|11725.1|11726.3|11725.1|11725.3|11724.4|68
1632264300000|2021-09-21 22:45:00|11725.9|11725|11725.5|11724.6|11725.9|11725|11725.3|11724.4|49
1632264600000|2021-09-21 22:50:00|11725.6|11724.7|11725.4|11724.5|11725.6|11724.7|11725.3|11724.4|73
1632264900000|2021-09-21 22:55:00|11725.3|11724.4|11725.2|11724|11725.9|11725|11724.9|11723.9|89
1632265200000|2021-09-21 23:00:00|11724.9|11724.1|11724.4|11723.5|11725|11724.1|11723.4|11722.7|94
1632265500000|2021-09-21 23:05:00|11724.3|11723.4|11724.3|11723.4|11724.5|11723.6|11723.8|11722.9|62
1632265800000|2021-09-21 23:10:00|11724.4|11723.5|11724|11723.1|11724.4|11723.5|11723.9|11723|56
1632266100000|2021-09-21 23:15:00|11724.1|11723.2|11724.4|11723.5|11724.5|11723.6|11723.9|11723|31
1632266400000|2021-09-21 23:20:00|11724.5|11723.6|11723.9|11723|11724.5|11723.6|11723.9|11723|40
1632266700000|2021-09-21 23:25:00|11724|11723.1|11723.9|11723|11724.1|11723.2|11723.8|11722.9|72
1632267000000|2021-09-21 23:30:00|11724|11723.1|11724.4|11723.5|11724.4|11723.5|11723.8|11722.9|75
1632267300000|2021-09-21 23:35:00|11724.3|11723.4|11723.5|11722.6|11724.5|11723.6|11723.2|11722.3|81
1632267600000|2021-09-21 23:40:00|11723.4|11722.5|11723.5|11722.6|11723.7|11722.8|11722.9|11722|75
1632267900000|2021-09-21 23:45:00|11723.6|11722.7|11723.4|11722.5|11724|11723.1|11723|11722.1|97
1632268200000|2021-09-21 23:50:00|11723.3|11722.4|11723.2|11722.3|11724|11723.1|11723.2|11722.3|64
1632268500000|2021-09-21 23:55:00|11723.3|11722.4|11723.3|11722.4|11723.5|11722.6|11722.4|11721.5|120
1632268800000|2021-09-22 00:00:00|11723.4|11722.5|11724|11723.1|11725.6|11724.7|11723.3|11722.4|270
1632269100000|2021-09-22 00:05:00|11723.9|11723|11723.5|11722.6|11725.1|11724.3|11723.3|11722.5|275
1632269400000|2021-09-22 00:10:00|11723.6|11722.7|11723.5|11722.6|11723.9|11723|11722.6|11721.7|241
1632269700000|2021-09-22 00:15:00|11723.9|11723|11723.4|11722.5|11724.1|11723.3|11722.8|11722|214
1632270000000|2021-09-22 00:20:00|11723.5|11722.6|11722.8|11721.9|11723.8|11722.9|11722.8|11721.9|158
1632270300000|2021-09-22 00:25:00|11722.9|11722|11722.4|11721.5|11724|11723.3|11722.3|11721.4|151
1632270600000|2021-09-22 00:30:00|11722.5|11721.6|11722.6|11721.7|11723.4|11722.7|11722.4|11721.5|185
1632270900000|2021-09-22 00:35:00|11722.5|11721.6|11721.5|11720.6|11722.5|11721.6|11720.9|11720|150
1632271200000|2021-09-22 00:40:00|11721.4|11720.5|11719.4|11718.5|11721.5|11720.6|11718.7|11717.8|174
1632271500000|2021-09-22 00:45:00|11719.5|11718.6|11719|11718.1|11720|11719.3|11718.5|11717.6|223
1632271800000|2021-09-22 00:50:00|11718.9|11718.3|11718|11717.1|11719.4|11718.5|11717.5|11716.6|259
1632272100000|2021-09-22 00:55:00|11718.2|11717.3|11720.1|11719.2|11720.2|11719.3|11718|11717.1|222
1632272400000|2021-09-22 01:00:00|11720|11719.1|11718.4|11717.5|11721.5|11720.6|11718.4|11717.5|420
1632272700000|2021-09-22 01:05:00|11718.3|11717.4|11724|11723.1|11726.4|11725.2|11717|11716.1|802
1632273000000|2021-09-22 01:10:00|11723.9|11723|11725.8|11724.9|11726.5|11725.6|11722.5|11721.6|760
1632273300000|2021-09-22 01:15:00|11725.9|11725|11726.8|11725.9|11729.5|11728.6|11725.8|11724.9|549
1632273600000|2021-09-22 01:20:00|11726.9|11726|11725.4|11724.5|11727|11726.1|11724.2|11723.3|415
1632273900000|2021-09-22 01:25:00|11725.5|11724.6|11729.5|11728.6|11729.6|11728.7|11724.9|11724|422
1632274200000|2021-09-22 01:30:00|11729.8|11728.9|11730.2|11729.3|11731.1|11730.2|11728|11727.1|522
1632274500000|2021-09-22 01:35:00|11730.1|11729.2|11729.5|11728.6|11730.6|11729.7|11728.8|11728.1|373
1632274800000|2021-09-22 01:40:00|11729.6|11728.7|11728.7|11727.8|11730.1|11729.2|11728.7|11727.8|216
1632275100000|2021-09-22 01:45:00|11728.8|11727.9|11728.9|11728|11729.5|11728.6|11727.7|11727|251
1632275400000|2021-09-22 01:50:00|11729|11728.3|11728.5|11727.6|11729.6|11728.8|11728|11727.1|235
1632275700000|2021-09-22 01:55:00|11728.4|11727.8|11728.3|11727.4|11729|11728.1|11727|11726.1|278
1632276000000|2021-09-22 02:00:00|11728.4|11727.5|11727.8|11726.9|11728.7|11727.8|11727|11726.3|250
1632276300000|2021-09-22 02:05:00|11727.5|11726.8|11728.5|11727.6|11728.7|11727.9|11727.4|11726.7|316
1632276600000|2021-09-22 02:10:00|11728.3|11727.7|11728.3|11727.4|11728.5|11727.8|11727.6|11726.9|184
1632276900000|2021-09-22 02:15:00|11728.4|11727.5|11728.4|11727.5|11728.5|11727.7|11726.8|11726.1|197
1632277200000|2021-09-22 02:20:00|11728.3|11727.4|11728.1|11727.5|11728.6|11727.7|11727.3|11726.6|188
1632277500000|2021-09-22 02:25:00|11728.2|11727.3|11726.3|11725.7|11728.4|11727.7|11726.1|11725.4|124
1632277800000|2021-09-22 02:30:00|11726.2|11725.6|11725.3|11724.7|11726.9|11726.1|11724.6|11723.8|175
1632278100000|2021-09-22 02:35:00|11725.4|11724.5|11725.3|11724.4|11725.6|11724.8|11724.9|11724.2|172
1632278400000|2021-09-22 02:40:00|11725.2|11724.6|11725.3|11724.7|11725.5|11724.9|11725.1|11724.4|125
1632278700000|2021-09-22 02:45:00|11725.2|11724.6|11725.7|11724.8|11725.9|11725.2|11724.2|11723.4|227
1632279000000|2021-09-22 02:50:00|11725.5|11724.9|11725.9|11725|11727|11726.2|11725.5|11724.7|211
1632279300000|2021-09-22 02:55:00|11726|11725.1|11725.2|11724.6|11726.1|11725.5|11725.1|11724.5|197
1632279600000|2021-09-22 03:00:00|11725.3|11724.7|11724.4|11723.5|11725.5|11724.8|11724.2|11723.4|126
1632279900000|2021-09-22 03:05:00|11724.3|11723.4|11725.4|11724.5|11725.4|11724.7|11724.1|11723.4|172
1632280200000|2021-09-22 03:10:00|11725.3|11724.4|11725.2|11724.6|11725.4|11724.7|11724.9|11724|126
1632280500000|2021-09-22 03:15:00|11725.1|11724.5|11723.7|11722.8|11725.4|11724.6|11723.5|11722.7|161
1632280800000|2021-09-22 03:20:00|11723.8|11722.9|11723.7|11722.8|11724.2|11723.5|11723|11722.2|212
1632281100000|2021-09-22 03:25:00|11723.6|11722.7|11723.8|11722.9|11724.4|11723.7|11722.9|11722.3|182
1632281400000|2021-09-22 03:30:00|11723.7|11722.8|11723.2|11722.3|11723.9|11723.2|11722.8|11721.9|130
1632281700000|2021-09-22 03:35:00|11723.3|11722.4|11720.2|11719.3|11723.3|11722.6|11719.9|11719.1|209
1632282000000|2021-09-22 03:40:00|11720.1|11719.2|11719.8|11719.2|11720.7|11720|11719.3|11718.7|208
1632282300000|2021-09-22 03:45:00|11719.9|11719.3|11720.5|11719.6|11720.7|11719.8|11719.7|11718.9|156
1632282600000|2021-09-22 03:50:00|11720.4|11719.5|11720.5|11719.6|11720.6|11719.7|11719.8|11719.1|116
1632282900000|2021-09-22 03:55:00|11720.4|11719.5|11720.5|11719.6|11720.6|11719.7|11719.8|11719|180
1632283200000|2021-09-22 04:00:00|11720.4|11719.5|11720|11719.1|11720.6|11719.7|11719.3|11718.6|185
1632283500000|2021-09-22 04:05:00|11719.9|11719|11717.8|11717.2|11720.4|11719.6|11717.6|11716.9|176
1632283800000|2021-09-22 04:10:00|11717.6|11717|11717.2|11716.6|11718.4|11717.7|11717.1|11716.4|183
1632284100000|2021-09-22 04:15:00|11717.3|11716.7|11718|11717.1|11718.1|11717.3|11717.2|11716.5|127
1632284400000|2021-09-22 04:20:00|11718.1|11717.2|11718.5|11717.6|11718.6|11717.7|11717.5|11716.6|100
1632284700000|2021-09-22 04:25:00|11718.6|11717.7|11719.1|11718.2|11719.3|11718.4|11718.3|11717.4|104
1632285000000|2021-09-22 04:30:00|11719.2|11718.3|11719.4|11718.8|11719.7|11718.8|11719|11718.1|131
1632285300000|2021-09-22 04:35:00|11719.6|11718.7|11720.1|11719.5|11720.3|11719.6|11719.3|11718.5|149
1632285600000|2021-09-22 04:40:00|11720.2|11719.6|11721.1|11720.5|11721.2|11720.5|11719.9|11719.2|132
1632285900000|2021-09-22 04:45:00|11721.2|11720.6|11722.1|11721.2|11722.4|11721.5|11720.9|11720|181
1632286200000|2021-09-22 04:50:00|11722.2|11721.3|11723.1|11722.5|11724.2|11723.5|11722|11721.2|237
1632286500000|2021-09-22 04:55:00|11723.3|11722.4|11722.4|11721.5|11723.8|11723.1|11722.1|11721.4|202
1632286800000|2021-09-22 05:00:00|11722.2|11721.6|11723.9|11723|11724.6|11723.8|11722.1|11721.4|169
1632287100000|2021-09-22 05:05:00|11723.8|11723.2|11724.5|11723.6|11724.6|11723.7|11722.6|11721.8|241
1632287400000|2021-09-22 05:10:00|11724.4|11723.5|11723.8|11722.9|11724.7|11724|11723.3|11722.5|151
1632287700000|2021-09-22 05:15:00|11723.9|11723|11724.4|11723.5|11724.8|11724|11723.3|11722.5|208
1632288000000|2021-09-22 05:20:00|11724.5|11723.6|11726.5|11725.9|11726.7|11725.9|11724.5|11723.6|195
1632288300000|2021-09-22 05:25:00|11726.4|11725.8|11725.5|11724.6|11726.6|11725.9|11724.9|11724.2|160
1632288600000|2021-09-22 05:30:00|11725.4|11724.5|11724.9|11724|11725.7|11724.8|11724.7|11723.9|137
1632288900000|2021-09-22 05:35:00|11724.8|11723.9|11724.3|11723.4|11725.4|11724.6|11724.1|11723.4|150
1632289200000|2021-09-22 05:40:00|11724|11723.1|11723.3|11722.4|11724.6|11723.9|11723.1|11722.3|172
1632289500000|2021-09-22 05:45:00|11723.4|11722.5|11723.6|11722.7|11723.8|11722.9|11721.9|11721.2|174
1632289800000|2021-09-22 05:50:00|11723.5|11722.6|11725.3|11724.4|11726.6|11725.9|11723.5|11722.6|249
1632290100000|2021-09-22 05:55:00|11725.4|11724.5|11723.2|11722.3|11725.4|11724.5|11722.2|11721.4|333
1632290400000|2021-09-22 06:00:00|11723|11722.1|11717.9|11717|11723|11722.1|11717.9|11717|534
1632290700000|2021-09-22 06:05:00|11718.1|11717.2|11721.2|11720.6|11722|11721.2|11717.2|11716.3|324
1632291000000|2021-09-22 06:10:00|11721.3|11720.7|11723.4|11722.5|11723.7|11723|11720.2|11719.5|340
1632291300000|2021-09-22 06:15:00|11723.3|11722.7|11724.4|11723.5|11725.1|11724.4|11722.7|11721.9|345
1632291600000|2021-09-22 06:20:00|11724.5|11723.6|11723.8|11723.2|11725.5|11724.9|11723.5|11722.7|428
1632291900000|2021-09-22 06:25:00|11723.9|11723|11723.1|11722.2|11724.9|11724.2|11721.4|11720.7|326
1632292200000|2021-09-22 06:30:00|11722.9|11722.3|11721.8|11721.2|11723.6|11722.8|11721.2|11720.4|343
1632292500000|2021-09-22 06:35:00|11721.9|11721.3|11724.4|11723.8|11725|11724.3|11721.9|11721|351
1632292800000|2021-09-22 06:40:00|11724.3|11723.7|11723.4|11722.8|11724.5|11723.9|11722.4|11721.7|317
1632293100000|2021-09-22 06:45:00|11723.5|11722.9|11724.5|11723.6|11725.8|11725.1|11723.2|11722.6|346
1632293400000|2021-09-22 06:50:00|11724.6|11724|11725.9|11725.3|11726.9|11726.2|11724.6|11724|294
1632293700000|2021-09-22 06:55:00|11726.1|11725.5|11728.3|11727.7|11729|11728.2|11724.8|11724.1|392
1632294000000|2021-09-22 07:00:00|11727.9|11727.3|11727.8|11727.2|11728|11727.4|11724.2|11723.3|585
1632294300000|2021-09-22 07:05:00|11727.9|11727.3|11732.2|11731.6|11733|11732.4|11727.4|11726.8|522
1632294600000|2021-09-22 07:10:00|11732.3|11731.7|11731.3|11730.7|11732.7|11732.1|11730.1|11729.4|476
1632294900000|2021-09-22 07:15:00|11731.4|11730.5|11732.2|11731.6|11732.5|11731.9|11730.6|11729.9|324
1632295200000|2021-09-22 07:20:00|11732.1|11731.5|11732.2|11731.6|11732.8|11732.1|11731.2|11730.4|331
1632295500000|2021-09-22 07:25:00|11732.1|11731.5|11729.5|11728.9|11733.1|11732.2|11726.2|11725.2|703
1632295800000|2021-09-22 07:30:00|11729.6|11729|11736.5|11735.9|11736.8|11736.2|11729.5|11728.9|651
1632296100000|2021-09-22 07:35:00|11736.4|11735.8|11732.7|11732.1|11738|11737.3|11732.2|11731.4|549
1632296400000|2021-09-22 07:40:00|11732.6|11732|11729.8|11729.2|11733.4|11732.7|11728.6|11727.9|602
1632296700000|2021-09-22 07:45:00|11729.6|11729|11728.3|11727.7|11730.9|11730.1|11727.8|11727.1|503
1632297000000|2021-09-22 07:50:00|11728.4|11727.8|11729.6|11729|11730.6|11729.9|11727.4|11726.7|514
1632297300000|2021-09-22 07:55:00|11729.5|11728.9|11729.2|11728.3|11732|11731.2|11727.3|11726.7|503
1632297600000|2021-09-22 08:00:00|11728.9|11728.4|11726.7|11726.1|11730.9|11730.3|11725.9|11725.2|487
1632297900000|2021-09-22 08:05:00|11726.6|11725.8|11726.5|11725.9|11729.6|11728.8|11725.9|11725.2|447
1632298200000|2021-09-22 08:10:00|11726.7|11726.1|11726.6|11725.7|11727.1|11726.3|11724.9|11724.1|434
1632298500000|2021-09-22 08:15:00|11726.7|11725.8|11726.5|11725.9|11726.7|11725.9|11724.3|11723.6|332
1632298800000|2021-09-22 08:20:00|11726.6|11725.7|11726.6|11726|11728.7|11727.9|11725.6|11725|416
1632299100000|2021-09-22 08:25:00|11726.7|11726.1|11725.6|11725|11727.3|11726.6|11724.5|11723.8|458
1632299400000|2021-09-22 08:30:00|11725.4|11724.8|11726.1|11725.2|11726.8|11726|11724.9|11724.1|466
1632299700000|2021-09-22 08:35:00|11725.9|11725.3|11729.6|11729|11730.3|11729.6|11724.7|11724|408
1632300000000|2021-09-22 08:40:00|11729.5|11728.9|11729.5|11728.9|11730.2|11729.4|11727.6|11726.9|420
1632300300000|2021-09-22 08:45:00|11729.4|11728.8|11730.4|11729.8|11731.8|11731.1|11728.9|11728.2|350
1632300600000|2021-09-22 08:50:00|11730.5|11729.9|11733.2|11732.3|11733.2|11732.6|11729.8|11729.1|351
1632300900000|2021-09-22 08:55:00|11733.3|11732.4|11734.7|11733.8|11735.2|11734.5|11732.1|11731.4|431
1632301200000|2021-09-22 09:00:00|11734.9|11734|11733.8|11732.9|11735.6|11735|11732.5|11731.8|463
1632301500000|2021-09-22 09:05:00|11733.9|11733|11736.6|11735.7|11737.2|11736.6|11733.7|11733|386
1632301800000|2021-09-22 09:10:00|11736.3|11735.5|11734.4|11733.5|11737.1|11736.3|11733.8|11733.1|355
1632302100000|2021-09-22 09:15:00|11734.2|11733.6|11736.5|11735.9|11737.1|11736.4|11734.2|11733.6|360
1632302400000|2021-09-22 09:20:00|11736.4|11735.8|11733.1|11732.2|11736.5|11735.8|11732.2|11731.5|376
1632302700000|2021-09-22 09:25:00|11733|11732.1|11732.2|11731.3|11734.2|11733.5|11731.7|11730.8|427
1632303000000|2021-09-22 09:30:00|11732.3|11731.4|11734.3|11733.7|11734.7|11733.9|11731.2|11730.6|401
1632303300000|2021-09-22 09:35:00|11734.2|11733.6|11734.9|11734|11735|11734.4|11732.7|11732|253
1632303600000|2021-09-22 09:40:00|11735|11734.1|11734.5|11733.9|11735.7|11734.8|11733.4|11732.7|374
1632303900000|2021-09-22 09:45:00|11734.7|11733.8|11732.4|11731.8|11734.8|11734|11732.4|11731.8|265
1632304200000|2021-09-22 09:50:00|11732.3|11731.7|11731.2|11730.6|11733.6|11732.9|11731.1|11730.5|318
1632304500000|2021-09-22 09:55:00|11731.3|11730.7|11729|11728.4|11731.8|11731|11728.7|11728|325
1632304800000|2021-09-22 10:00:00|11728.9|11728.3|11729.6|11729|11730.6|11730|11728.9|11728.3|364
1632305100000|2021-09-22 10:05:00|11729.5|11728.9|11729.3|11728.7|11730.8|11730.1|11728.9|11728.2|232
1632305400000|2021-09-22 10:10:00|11729.2|11728.6|11729.6|11729|11730.7|11729.9|11728.9|11728.3|210
1632305700000|2021-09-22 10:15:00|11729.7|11728.8|11731.4|11730.5|11732.1|11731.5|11729.7|11728.8|312
1632306000000|2021-09-22 10:20:00|11731.3|11730.4|11731.3|11730.7|11731.8|11731.1|11729.8|11729.1|276
1632306300000|2021-09-22 10:25:00|11731.2|11730.6|11731.6|11731|11732.4|11731.6|11730.4|11729.6|332
1632306600000|2021-09-22 10:30:00|11731.7|11731.1|11733.6|11732.7|11734|11733.2|11730.6|11730|430
1632306900000|2021-09-22 10:35:00|11733.7|11732.8|11733.5|11732.9|11734.5|11733.7|11732.4|11731.7|317
1632307200000|2021-09-22 10:40:00|11733.4|11732.8|11731.2|11730.6|11734.3|11733.7|11730.9|11730.1|341
1632307500000|2021-09-22 10:45:00|11731.4|11730.8|11732.7|11732.1|11733.3|11732.7|11731|11730.4|343
1632307800000|2021-09-22 10:50:00|11732.6|11732|11734.1|11733.5|11735|11734.3|11732.6|11732|251
1632308100000|2021-09-22 10:55:00|11734|11733.4|11734.3|11733.4|11735.9|11735.3|11732.9|11732.3|303
1632308400000|2021-09-22 11:00:00|11734.2|11733.3|11731.9|11731.3|11734.5|11733.9|11731.8|11731.2|227
1632308700000|2021-09-22 11:05:00|11731.8|11731.2|11732.4|11731.8|11733|11732.4|11731.6|11730.9|249
1632309000000|2021-09-22 11:10:00|11732.3|11731.7|11731.7|11731.1|11732.5|11731.9|11730.7|11730.1|201
1632309300000|2021-09-22 11:15:00|11731.8|11731.2|11731.5|11730.9|11732.9|11732.3|11730.8|11730.2|280
1632309600000|2021-09-22 11:20:00|11731.4|11730.8|11730.9|11730.3|11732.2|11731.5|11730.9|11730.3|145
1632309900000|2021-09-22 11:25:00|11731.1|11730.5|11731.5|11730.9|11731.6|11731|11729.2|11728.5|297
1632310200000|2021-09-22 11:30:00|11731|11730.4|11731.4|11730.8|11732.3|11731.7|11730.7|11730.1|184
1632310500000|2021-09-22 11:35:00|11731.3|11730.7|11732.8|11732.2|11733.4|11732.8|11731.2|11730.6|226
1632310800000|2021-09-22 11:40:00|11732.7|11732.1|11731.1|11730.5|11732.8|11732.2|11730.7|11730.1|164
1632311100000|2021-09-22 11:45:00|11731|11730.4|11732.9|11732.3|11733.6|11732.8|11730.4|11729.8|270
1632311400000|2021-09-22 11:50:00|11732.8|11732.2|11730.4|11729.8|11733|11732.3|11730.4|11729.8|220
1632311700000|2021-09-22 11:55:00|11730.2|11729.6|11726.5|11725.9|11730.4|11729.8|11724.8|11724.1|431
1632312000000|2021-09-22 12:00:00|11726.6|11726|11726.1|11725.2|11729.8|11729.1|11725.9|11725.1|469
1632312300000|2021-09-22 12:05:00|11726|11725.1|11730.4|11729.8|11731.6|11730.9|11725.5|11724.7|398
1632312600000|2021-09-22 12:10:00|11730.6|11729.7|11728.8|11728.2|11730.6|11729.9|11727.7|11726.9|362
1632312900000|2021-09-22 12:15:00|11728.9|11728|11725.9|11725.3|11730|11729.4|11725.5|11724.9|324
1632313200000|2021-09-22 12:20:00|11725.8|11725.2|11726.7|11726.1|11728.1|11727.5|11725.5|11724.9|423
1632313500000|2021-09-22 12:25:00|11726.6|11726|11730.9|11730.3|11731.4|11730.8|11726.5|11725.8|419
1632313800000|2021-09-22 12:30:00|11731|11730.4|11729|11728.4|11731.1|11730.4|11728.1|11727.4|358
1632314100000|2021-09-22 12:35:00|11728.9|11728.3|11730|11729.4|11731.8|11731.1|11728.9|11728.3|492
1632314400000|2021-09-22 12:40:00|11729.9|11729.3|11732.4|11731.8|11733|11732.2|11729.2|11728.5|535
1632314700000|2021-09-22 12:45:00|11732.3|11731.7|11732.1|11731.5|11733.2|11732.3|11731.2|11730.6|327
1632315000000|2021-09-22 12:50:00|11732.2|11731.6|11730.6|11730|11733.6|11732.7|11729.6|11729|475
1632315300000|2021-09-22 12:55:00|11730.7|11730.1|11730|11729.1|11732.8|11732.1|11729.8|11729.1|500
1632315600000|2021-09-22 13:00:00|11729.8|11729.2|11730.1|11729.5|11732.8|11732.2|11729.5|11728.7|562
1632315900000|2021-09-22 13:05:00|11730.2|11729.6|11732.4|11731.8|11733.9|11733.3|11730.1|11729.5|381
1632316200000|2021-09-22 13:10:00|11732.5|11731.9|11731.9|11731|11733.1|11732.4|11730.7|11730.1|358
1632316500000|2021-09-22 13:15:00|11731.8|11731.2|11728.9|11728.3|11732.1|11731.5|11728.4|11727.8|419
1632316800000|2021-09-22 13:20:00|11728.8|11728.2|11725.4|11724.8|11729.6|11729|11724.8|11724.2|412
1632317100000|2021-09-22 13:25:00|11725.7|11725.1|11726.1|11725.5|11726.9|11726.2|11724.9|11724.3|417
1632317400000|2021-09-22 13:30:00|11726.2|11725.3|11726.8|11726.2|11728.8|11728.2|11725.5|11724.9|835
1632317700000|2021-09-22 13:35:00|11726.9|11726.3|11724.9|11724|11728.8|11728.1|11724.8|11724|644
1632318000000|2021-09-22 13:40:00|11725|11724.1|11727.5|11726.9|11728.7|11728|11724.5|11723.9|603
1632318300000|2021-09-22 13:45:00|11727.6|11727|11726.5|11725.9|11728|11727.3|11725.1|11724.5|498
1632318600000|2021-09-22 13:50:00|11726.4|11725.5|11729.2|11728.3|11729.9|11729.2|11724.9|11724.3|542
1632318900000|2021-09-22 13:55:00|11729.1|11728.2|11731.5|11730.6|11733.3|11732.6|11729.1|11728.2|711
1632319200000|2021-09-22 14:00:00|11731.4|11730.5|11730.4|11729.8|11732|11731.2|11729|11728.4|613
1632319500000|2021-09-22 14:05:00|11730.2|11729.6|11736.2|11735.6|11736.6|11736|11729.9|11729.3|569
1632319800000|2021-09-22 14:10:00|11736.4|11735.5|11740.1|11739.5|11740.7|11740.1|11736.2|11735.4|673
1632320100000|2021-09-22 14:15:00|11740|11739.4|11744.8|11744.2|11745.4|11744.6|11739.1|11738.5|693
1632320400000|2021-09-22 14:20:00|11744.9|11744.3|11738.5|11737.9|11745.1|11744.5|11737.5|11736.7|658
1632320700000|2021-09-22 14:25:00|11738.4|11737.8|11735.7|11735.1|11739.3|11738.5|11734.6|11733.7|500
1632321000000|2021-09-22 14:30:00|11735.5|11734.9|11736.5|11735.9|11739|11738.1|11735.2|11734.5|564
1632321300000|2021-09-22 14:35:00|11736.6|11736|11740.3|11739.7|11740.4|11739.7|11736|11735.4|464
1632321600000|2021-09-22 14:40:00|11740.2|11739.6|11738.8|11737.9|11741|11740.4|11738|11737.3|594
1632321900000|2021-09-22 14:45:00|11738.5|11737.7|11740.1|11739.5|11740.4|11739.6|11735.6|11734.9|574
1632322200000|2021-09-22 14:50:00|11740.2|11739.6|11732.3|11731.4|11741.3|11740.6|11732.2|11731.3|743
1632322500000|2021-09-22 14:55:00|11732.2|11731.3|11735.3|11734.4|11735.3|11734.6|11730.7|11729.8|810
1632322800000|2021-09-22 15:00:00|11735.2|11734.6|11735.8|11735.2|11735.9|11735.3|11733.1|11732.3|630
1632323100000|2021-09-22 15:05:00|11736|11735.1|11739.4|11738.8|11741.4|11740.6|11735.8|11734.9|484
1632323400000|2021-09-22 15:10:00|11739.3|11738.7|11736.2|11735.6|11739.9|11739.3|11736.1|11735.4|383
1632323700000|2021-09-22 15:15:00|11736.4|11735.5|11738.1|11737.5|11738.2|11737.5|11736.1|11735.4|442
1632324000000|2021-09-22 15:20:00|11738|11737.4|11738.5|11737.9|11739.8|11739.2|11737.2|11736.4|480
1632324300000|2021-09-22 15:25:00|11738.4|11737.8|11739.2|11738.6|11739.9|11739.2|11737.3|11736.7|471
1632324600000|2021-09-22 15:30:00|11739.1|11738.5|11736.7|11735.8|11739.2|11738.6|11735.4|11734.6|519
1632324900000|2021-09-22 15:35:00|11736.6|11735.7|11737.5|11736.9|11738|11737.3|11735|11734.4|382
1632325200000|2021-09-22 15:40:00|11737.6|11736.7|11738.2|11737.3|11739.3|11738.6|11736.9|11736.3|387
1632325500000|2021-09-22 15:45:00|11738.3|11737.4|11737.5|11736.9|11739.2|11738.5|11736.8|11736|423
1632325800000|2021-09-22 15:50:00|11737.6|11737|11737.7|11737.1|11741.3|11740.4|11735|11734.1|835
1632326100000|2021-09-22 15:55:00|11737.6|11737|11738.4|11737.8|11739.9|11739.1|11737|11736.3|515
1632326400000|2021-09-22 16:00:00|11738.5|11737.9|11739.9|11739|11740|11739.1|11737.2|11736.4|464
1632326700000|2021-09-22 16:05:00|11739.5|11738.6|11740.3|11739.7|11742.3|11741.5|11739|11738.3|303
1632327000000|2021-09-22 16:10:00|11740.2|11739.6|11737.7|11737.1|11741|11740.1|11737.5|11736.6|397
1632327300000|2021-09-22 16:15:00|11737.9|11737|11736.1|11735.2|11738.2|11737.4|11735.6|11734.8|337
1632327600000|2021-09-22 16:20:00|11736|11735.4|11735.7|11735.1|11737.7|11736.8|11734.7|11734|412
1632327900000|2021-09-22 16:25:00|11735.8|11735.2|11735.6|11734.7|11736.7|11736|11734.5|11733.9|318
1632328200000|2021-09-22 16:30:00|11735.3|11734.4|11733.6|11732.7|11737.1|11736.3|11733.4|11732.7|464
1632328500000|2021-09-22 16:35:00|11734|11733|11735.9|11735.3|11736.4|11735.7|11734|11733|336
1632328800000|2021-09-22 16:40:00|11735.8|11735.2|11736|11735.1|11737|11736.3|11735.3|11734.5|298
1632329100000|2021-09-22 16:45:00|11735.9|11735|11736.9|11736|11737.1|11736.3|11734.7|11733.8|341
1632329400000|2021-09-22 16:50:00|11737|11736.1|11736.4|11735.5|11739|11738.2|11736.1|11735.3|412
1632329700000|2021-09-22 16:55:00|11736.5|11735.6|11735.8|11734.9|11738|11737.3|11735.1|11734.3|276
1632330000000|2021-09-22 17:00:00|11735.7|11734.8|11736.3|11735.4|11736.9|11736.2|11733.8|11732.9|323
1632330300000|2021-09-22 17:05:00|11736.4|11735.5|11737.9|11737|11738.3|11737.6|11735.4|11734.6|249
1632330600000|2021-09-22 17:10:00|11737.8|11736.9|11733.5|11732.9|11737.9|11737.1|11733.4|11732.6|349
1632330900000|2021-09-22 17:15:00|11733.6|11733|11733.2|11732.3|11736.3|11735.5|11733.1|11732.3|322
1632331200000|2021-09-22 17:20:00|11733.3|11732.4|11732.8|11731.9|11733.3|11732.6|11731.2|11730.3|288
1632331500000|2021-09-22 17:25:00|11732.9|11732|11730.4|11729.8|11732.9|11732.1|11730.1|11729.3|306
1632331800000|2021-09-22 17:30:00|11730.5|11729.6|11725.8|11724.9|11730.6|11730|11725.8|11724.9|370
1632332100000|2021-09-22 17:35:00|11725.7|11724.8|11725.8|11725.2|11726.6|11725.9|11725.7|11724.8|244
1632332400000|2021-09-22 17:40:00|11725.7|11725.1|11724.6|11723.7|11726.6|11725.8|11723.6|11722.8|378
1632332700000|2021-09-22 17:45:00|11724.5|11723.6|11723|11722.1|11724.6|11723.7|11722.1|11721.3|318
1632333000000|2021-09-22 17:50:00|11722.8|11721.9|11728|11727.1|11729.6|11728.7|11722.7|11721.8|453
1632333300000|2021-09-22 17:55:00|11727.9|11727|11732.9|11725.9|11734|11729.3|11727.1|11724|543
1632333600000|2021-09-22 18:00:00|11733.5|11726.5|11743.9|11742.7|11747.5|11746.2|11708.4|11701.8|2454
1632333900000|2021-09-22 18:05:00|11743.6|11743|11745.1|11744.2|11754.1|11753.2|11735.5|11734.6|1963
1632334200000|2021-09-22 18:10:00|11745.2|11744.3|11752.8|11751.9|11753.2|11752.3|11739|11738.1|1472
1632334500000|2021-09-22 18:15:00|11752.9|11752|11740.8|11739.9|11756.1|11755.1|11739.7|11738.8|1512
1632334800000|2021-09-22 18:20:00|11741|11740.1|11744.3|11743.4|11746.4|11745.5|11738.3|11737.1|1202
1632335100000|2021-09-22 18:25:00|11744.4|11743.5|11747|11746.1|11749.1|11748.2|11742.4|11741.5|1029
1632335400000|2021-09-22 18:30:00|11747.2|11746.3|11753|11752.1|11754.5|11753.6|11746.5|11745.6|1279
1632335700000|2021-09-22 18:35:00|11752.8|11751.9|11719.2|11717.9|11755.7|11754.8|11717|11716.1|2045
1632336000000|2021-09-22 18:40:00|11718.7|11717.4|11709.9|11709|11725.3|11724.3|11706.7|11705.8|2204
1632336300000|2021-09-22 18:45:00|11709.8|11708.9|11699.5|11698.6|11713.8|11712.9|11697.6|11696.6|2032
1632336600000|2021-09-22 18:50:00|11699.2|11698.3|11704.9|11704|11710.2|11709.3|11693.3|11692.4|1896
1632336900000|2021-09-22 18:55:00|11704.8|11703.9|11694.2|11693.3|11707.1|11706.1|11691.2|11690.1|1935
1632337200000|2021-09-22 19:00:00|11694.1|11693.2|11688.2|11687.3|11694.1|11693.2|11684.7|11683.8|1978
1632337500000|2021-09-22 19:05:00|11688.3|11687.4|11701.7|11700.8|11703.1|11701.8|11687.6|11686.7|1727
1632337800000|2021-09-22 19:10:00|11701.8|11700.9|11696.1|11695.2|11701.9|11700.9|11691.9|11691|1197
1632338100000|2021-09-22 19:15:00|11696|11695.1|11709.3|11708.4|11710.1|11709.2|11694.3|11693.4|1311
1632338400000|2021-09-22 19:20:00|11709.4|11708.1|11706.9|11706|11712.2|11711.3|11705.6|11704.7|1205
1632338700000|2021-09-22 19:25:00|11707|11706.1|11703.9|11703|11707.4|11706.5|11699.9|11699|969
1632339000000|2021-09-22 19:30:00|11703.8|11702.9|11697.3|11696.4|11708.9|11707.8|11695.9|11695|1113
1632339300000|2021-09-22 19:35:00|11697.4|11696.5|11699.7|11698.8|11700|11699.1|11694.5|11693.6|769
1632339600000|2021-09-22 19:40:00|11699.6|11698.7|11696.6|11695.7|11701.5|11700.6|11695.9|11695|684
1632339900000|2021-09-22 19:45:00|11696.5|11695.6|11699.4|11698.5|11702|11701.1|11696.3|11695.4|520
1632340200000|2021-09-22 19:50:00|11699.3|11698.4|11704.6|11703.7|11705.4|11704.5|11696.9|11696|711
1632340500000|2021-09-22 19:55:00|11704.7|11703.8|11695.3|11694.7|11706.3|11705.4|11694.8|11694.1|784
1632340800000|2021-09-22 20:00:00|11695.4|11694.5|11695|11694.1|11696.6|11695.7|11693.1|11692.4|366
1632341100000|2021-09-22 20:05:00|11695.2|11694.3|11695.3|11694.4|11697|11696.1|11694.3|11693.4|153
1632341400000|2021-09-22 20:10:00|11695.4|11694.5|11692.3|11691.4|11695.4|11694.5|11691|11690.3|219
1632341700000|2021-09-22 20:15:00|11692.5|11691.6|11692.1|11691.5|11694.2|11693.3|11692.1|11691.3|210
1632342000000|2021-09-22 20:20:00|11692.2|11691.6|11693.2|11692.3|11693.5|11692.8|11692.2|11691.4|83
1632342300000|2021-09-22 20:25:00|11693.1|11692.2|11691.9|11691|11693.4|11692.6|11691.2|11690.3|169
1632342600000|2021-09-22 20:30:00|11691.8|11690.9|11692.9|11692|11693|11692.2|11691.1|11690.3|176
1632342900000|2021-09-22 20:35:00|11693|11692.1|11693.8|11692.9|11693.9|11693|11692.1|11691.2|116
1632343200000|2021-09-22 20:40:00|11693.7|11692.8|11695.3|11694.4|11695.7|11694.8|11692.6|11691.7|155
1632343500000|2021-09-22 20:45:00|11695.2|11694.3|11694|11693.1|11695.3|11694.4|11693.2|11692.3|145
1632343800000|2021-09-22 20:50:00|11693.9|11693|11690.4|11689.5|11694.9|11694|11690.2|11689.3|261
1632344100000|2021-09-22 20:55:00|11690.3|11689.4|11687.9|11686.5|11691.1|11689.8|11687.9|11686.2|430
1632344400000|2021-09-22 21:00:00|11687.8|11686.1|11691.4|11685.2|11691.4|11686.2|11686.8|11684.8|70
1632344700000|2021-09-22 21:05:00|11691.5|11684.5|11693.6|11686.6|11694.7|11687.7|11689.8|11684.4|129
1632345000000|2021-09-22 21:10:00|11693.5|11686.5|11694.4|11687.4|11695.2|11688.2|11692|11685.4|216
1632345300000|2021-09-22 21:15:00|11694.2|11687.2|11695.2|11688.2|11695.7|11688.8|11693|11686.4|158
1632345600000|2021-09-22 21:20:00|11695.1|11688.1|11692.9|11689.5|11695.7|11690.2|11692.1|11687.6|249
1632345900000|2021-09-22 21:25:00|11693|11689.6|11692.3|11689.8|11693.6|11690.4|11692.1|11689.3|138
1632346200000|2021-09-22 21:30:00|11692.5|11689.9|11693.3|11691.3|11693.9|11691.6|11692.4|11689.4|251
1632346500000|2021-09-22 21:35:00|11693.2|11691.4|11695|11691.4|11695.2|11692.3|11692.7|11690.7|240
1632346800000|2021-09-22 21:40:00|11694.9|11691.6|11693.5|11691.8|11694.9|11692|11693.3|11690.7|137
1632347100000|2021-09-22 21:45:00|11693.7|11690.9|11693.9|11691.8|11694.4|11692.1|11693.3|11690.8|172
1632347400000|2021-09-22 21:50:00|11694|11691.7|11694.1|11692.4|11695.3|11693.4|11693.5|11690.8|286
1632347700000|2021-09-22 21:55:00|11694|11692.5|11694.4|11692.2|11694.6|11692.9|11693.6|11691.6|249
1632348000000|2021-09-22 22:00:00|11694.3|11692.4|11694.8|11693.6|11695.3|11693.7|11693|11691.5|380
1632348300000|2021-09-22 22:05:00|11695.1|11693.2|11693.2|11692.3|11695.2|11693.8|11693|11692|275
1632348600000|2021-09-22 22:10:00|11693.3|11692.4|11693.3|11692.4|11693.9|11692.7|11692.7|11691.7|170
1632348900000|2021-09-22 22:15:00|11693.4|11692.2|11692.8|11691.9|11693.6|11692.5|11692.5|11691.6|80
1632349200000|2021-09-22 22:20:00|11692.9|11692|11693.4|11692.5|11694.3|11693|11692.8|11691.9|111
1632349500000|2021-09-22 22:25:00|11693.6|11692.6|11692.8|11691.9|11693.9|11692.8|11692.4|11691.4|112
1632349800000|2021-09-22 22:30:00|11693|11691.8|11692.9|11692|11693.7|11692.7|11692.7|11691.7|117
1632350100000|2021-09-22 22:35:00|11692.8|11691.9|11693.8|11692.9|11694.5|11693.5|11692.8|11691.9|198
1632350400000|2021-09-22 22:40:00|11693.9|11692.8|11694.2|11693.3|11694.4|11693.3|11693.5|11692.6|114
1632350700000|2021-09-22 22:45:00|11694.3|11693.4|11694.9|11694|11695.4|11694.5|11693.7|11692.8|118
1632351000000|2021-09-22 22:50:00|11694.8|11693.9|11694.8|11693.9|11695.6|11694.5|11694.7|11693.8|108
1632351300000|2021-09-22 22:55:00|11694.9|11694|11694.7|11693.8|11695.1|11694.1|11694.6|11693.6|113
1632351600000|2021-09-22 23:00:00|11694.8|11693.7|11694.3|11693.4|11694.9|11694|11694|11693.1|97
1632351900000|2021-09-22 23:05:00|11694.2|11693.3|11694.7|11693.8|11694.8|11693.9|11694.1|11693.2|47
1632352200000|2021-09-22 23:10:00|11694.5|11693.6|11694.4|11693.5|11694.7|11693.8|11693.8|11692.9|102
1632352500000|2021-09-22 23:15:00|11694.3|11693.4|11693.2|11692.3|11694.4|11693.5|11693.2|11692.3|86
1632352800000|2021-09-22 23:20:00|11693.3|11692.4|11692.4|11691.5|11693.3|11692.4|11692.3|11691.4|77
1632353100000|2021-09-22 23:25:00|11692.3|11691.4|11693.4|11692.5|11693.4|11692.5|11692.3|11691.4|76
1632353400000|2021-09-22 23:30:00|11693.3|11692.4|11692.9|11692|11693.4|11692.5|11692.4|11691.5|76
1632353700000|2021-09-22 23:35:00|11692.8|11691.9|11691.4|11690.5|11692.9|11692|11691|11690.1|64
1632354000000|2021-09-22 23:40:00|11691.3|11690.4|11689.4|11688.5|11691.5|11690.6|11689.2|11688.4|161
1632354300000|2021-09-22 23:45:00|11689.3|11688.4|11688.8|11687.9|11689.9|11689|11688.1|11687.2|175
1632354600000|2021-09-22 23:50:00|11688.7|11687.8|11689.2|11688.3|11689.8|11689|11688|11687.2|151
1632354900000|2021-09-22 23:55:00|11689.4|11688.5|11687.8|11686.9|11689.4|11688.5|11687.1|11686.3|216
1632355200000|2021-09-23 00:00:00|11687.9|11687|11687.9|11687|11690.4|11689.5|11687.1|11686.3|228
1632355500000|2021-09-23 00:05:00|11687.8|11686.9|11688.3|11687.7|11688.7|11687.9|11687.3|11686.5|254
1632355800000|2021-09-23 00:10:00|11688.5|11687.6|11687.3|11686.4|11689|11688.1|11687|11686.3|168
1632356100000|2021-09-23 00:15:00|11687.4|11686.5|11686.2|11685.6|11687.5|11686.8|11686|11685.3|217
1632356400000|2021-09-23 00:20:00|11686.1|11685.5|11684.9|11684.3|11686.8|11686.2|11684.5|11683.7|220
1632356700000|2021-09-23 00:25:00|11684.8|11684.2|11684.8|11684.2|11686.4|11685.5|11684.3|11683.7|194
1632357000000|2021-09-23 00:30:00|11684.7|11684.1|11684.4|11683.8|11685.1|11684.3|11683.8|11683|282
1632357300000|2021-09-23 00:35:00|11684.3|11683.7|11685.5|11684.6|11685.8|11685.1|11684.2|11683.4|237
1632357600000|2021-09-23 00:40:00|11685.4|11684.5|11688.9|11688|11689.4|11688.6|11685.3|11684.5|233
1632357900000|2021-09-23 00:45:00|11689|11688.1|11688.9|11688|11689.7|11688.9|11688.2|11687.3|203
1632358200000|2021-09-23 00:50:00|11689|11688.1|11689.1|11688.2|11689.5|11688.8|11687.9|11687|163
1632358500000|2021-09-23 00:55:00|11689.2|11688.3|11689.4|11688.5|11689.9|11689|11688.7|11688|168
1632358800000|2021-09-23 01:00:00|11689.3|11688.4|11689.7|11688.8|11689.9|11689.1|11687.7|11686.9|244
1632359100000|2021-09-23 01:05:00|11689.5|11688.9|11688.9|11688|11690.8|11689.9|11688.6|11687.9|194
1632359400000|2021-09-23 01:10:00|11688.7|11688.1|11687.5|11686.6|11689.6|11688.7|11687.1|11686.3|163
1632359700000|2021-09-23 01:15:00|11687.4|11686.5|11687.7|11686.8|11687.9|11687|11686.7|11685.9|177
1632360000000|2021-09-23 01:20:00|11687.6|11686.7|11687.7|11687.1|11688.9|11688|11687.2|11686.3|235
1632360300000|2021-09-23 01:25:00|11687.8|11686.9|11688.6|11687.7|11688.7|11687.9|11686.8|11685.9|193
1632360600000|2021-09-23 01:30:00|11688.5|11687.6|11688.8|11687.9|11689.8|11689|11688.2|11687.4|232
1632360900000|2021-09-23 01:35:00|11688.7|11688.1|11691.4|11690.5|11691.8|11691|11688.5|11687.8|199
1632361200000|2021-09-23 01:40:00|11691.5|11690.6|11692.7|11691.8|11692.7|11691.9|11690.9|11690.2|190
1632361500000|2021-09-23 01:45:00|11692.6|11691.7|11693.9|11693|11695.3|11694.4|11692.2|11691.4|229
1632361800000|2021-09-23 01:50:00|11694|11693.1|11694.2|11693.6|11694.8|11694.1|11693.7|11693|205
1632362100000|2021-09-23 01:55:00|11694.1|11693.5|11695.4|11694.5|11695.5|11694.8|11694.1|11693.4|226
1632362400000|2021-09-23 02:00:00|11695.3|11694.4|11692.3|11691.7|11695.4|11694.7|11692.2|11691.5|211
1632362700000|2021-09-23 02:05:00|11692.2|11691.6|11691.2|11690.3|11693.2|11692.6|11690.8|11690|255
1632363000000|2021-09-23 02:10:00|11691.3|11690.4|11690.4|11689.8|11691.3|11690.6|11690|11689.2|146
1632363300000|2021-09-23 02:15:00|11690.7|11690.1|11692.4|11691.5|11692.5|11691.8|11690.2|11689.4|285
1632363600000|2021-09-23 02:20:00|11692.3|11691.4|11693.2|11692.3|11693.6|11692.8|11692.1|11691.4|237
1632363900000|2021-09-23 02:25:00|11692.9|11692.4|11695.8|11694.9|11695.9|11695|11692.8|11692.1|239
1632364200000|2021-09-23 02:30:00|11695.9|11695|11696.3|11695.4|11696.3|11695.5|11695.3|11694.4|143
1632364500000|2021-09-23 02:35:00|11696|11695.5|11696.4|11695.5|11697.4|11696.7|11696|11695.4|188
1632364800000|2021-09-23 02:40:00|11696.3|11695.4|11698.4|11697.5|11698.9|11698.1|11696.1|11695.4|211
1632365100000|2021-09-23 02:45:00|11698.3|11697.4|11697.1|11696.5|11698.4|11697.7|11697.1|11696.4|134
1632365400000|2021-09-23 02:50:00|11697|11696.4|11697.8|11697.2|11698.3|11697.6|11696.5|11695.8|265
1632365700000|2021-09-23 02:55:00|11697.7|11697.1|11697.7|11696.8|11699.3|11698.4|11696.7|11696|311
1632366000000|2021-09-23 03:00:00|11697.9|11697|11700.1|11699.5|11700.7|11699.8|11697.8|11696.9|282
1632366300000|2021-09-23 03:05:00|11700.4|11699.4|11702.9|11702|11703|11702.1|11700.1|11699.4|263
1632366600000|2021-09-23 03:10:00|11702.8|11701.9|11703|11702.4|11704.7|11703.9|11701.9|11701|196
1632366900000|2021-09-23 03:15:00|11703.1|11702.2|11702|11701.1|11703.3|11702.6|11701.8|11701|216
1632367200000|2021-09-23 03:20:00|11702.1|11701.5|11704.7|11704.1|11704.9|11704.2|11702.1|11701.4|196
1632367500000|2021-09-23 03:25:00|11704.6|11704|11705.3|11704.4|11705.7|11704.8|11704.1|11703.3|160
1632367800000|2021-09-23 03:30:00|11705.1|11704.5|11704.3|11703.4|11705.4|11704.6|11704.2|11703.4|167
1632368100000|2021-09-23 03:35:00|11704.4|11703.5|11704.5|11703.6|11705.3|11704.6|11704.2|11703.4|135
1632368400000|2021-09-23 03:40:00|11704.4|11703.5|11707.5|11706.6|11707.6|11706.8|11704.3|11703.5|225
1632368700000|2021-09-23 03:45:00|11707.6|11706.7|11708.4|11707.5|11709.1|11708.2|11707.3|11706.4|151
1632369000000|2021-09-23 03:50:00|11708.5|11707.6|11709.3|11708.7|11709.4|11708.8|11708.3|11707.5|173
1632369300000|2021-09-23 03:55:00|11709.2|11708.6|11707.2|11706.6|11709.9|11709.1|11706.9|11706.3|161
1632369600000|2021-09-23 04:00:00|11707.4|11706.5|11708.6|11707.7|11709|11708.3|11707.1|11706.4|154
1632369900000|2021-09-23 04:05:00|11708.5|11707.6|11707.2|11706.3|11708.6|11707.8|11706.9|11706.2|149
1632370200000|2021-09-23 04:10:00|11707|11706.1|11706.5|11705.6|11707.5|11706.7|11705.6|11704.8|195
1632370500000|2021-09-23 04:15:00|11706.4|11705.5|11706.2|11705.6|11706.6|11705.8|11706|11705.2|102
1632370800000|2021-09-23 04:20:00|11706.3|11705.4|11706.2|11705.3|11706.5|11705.7|11705.6|11704.8|93
1632371100000|2021-09-23 04:25:00|11706.1|11705.2|11705.9|11705.3|11707.1|11706.2|11705.9|11705.1|98
1632371400000|2021-09-23 04:30:00|11706|11705.1|11705.8|11704.9|11706.3|11705.6|11705.5|11704.8|113
1632371700000|2021-09-23 04:35:00|11705.7|11705.1|11705.9|11705|11706.9|11706.1|11705.6|11704.9|148
1632372000000|2021-09-23 04:40:00|11705.8|11704.9|11705.7|11704.8|11705.9|11705.2|11705.5|11704.7|84
1632372300000|2021-09-23 04:45:00|11705.8|11704.9|11707.2|11706.3|11707.2|11706.5|11705.5|11704.8|148
1632372600000|2021-09-23 04:50:00|11707.1|11706.2|11708.6|11708|11708.8|11708.1|11706.9|11706.2|151
1632372900000|2021-09-23 04:55:00|11708.7|11708.1|11709.9|11709.3|11710.2|11709.5|11708.4|11707.8|250
1632373200000|2021-09-23 05:00:00|11709.8|11709.2|11709.5|11708.6|11710.1|11709.2|11709|11708.2|149
1632373500000|2021-09-23 05:05:00|11709.3|11708.7|11709.5|11708.6|11710.6|11709.7|11709.3|11708.5|164
1632373800000|2021-09-23 05:10:00|11709.6|11708.7|11708.8|11708.2|11710|11709.1|11708.7|11708|143
1632374100000|2021-09-23 05:15:00|11708.9|11708|11709.3|11708.7|11709.9|11709.1|11708.9|11708|97
1632374400000|2021-09-23 05:20:00|11709.1|11708.5|11708.4|11707.8|11709.4|11708.6|11707.8|11707.2|147
1632374700000|2021-09-23 05:25:00|11708.3|11707.7|11709.6|11708.7|11710|11709.2|11708|11707.4|133
1632375000000|2021-09-23 05:30:00|11709.7|11708.8|11709|11708.4|11710|11709.3|11708.9|11708.1|138
1632375300000|2021-09-23 05:35:00|11709.1|11708.2|11711.9|11711|11712.8|11712|11709|11708.2|271
1632375600000|2021-09-23 05:40:00|11711.7|11711.1|11712.7|11712.1|11713.9|11713.1|11711.5|11710.9|218
1632375900000|2021-09-23 05:45:00|11712.6|11712|11711.5|11710.9|11713.5|11712.8|11711.5|11710.8|191
1632376200000|2021-09-23 05:50:00|11711.7|11710.8|11712.8|11711.9|11713.1|11712.3|11711.5|11710.7|196
1632376500000|2021-09-23 05:55:00|11712.7|11711.8|11709.8|11708.9|11712.8|11712|11709.6|11708.8|209
1632376800000|2021-09-23 06:00:00|11709.7|11708.8|11708.1|11707.2|11710.1|11709.4|11707.7|11706.8|378
1632377100000|2021-09-23 06:05:00|11708|11707.1|11707.8|11707.2|11708.8|11708.2|11706.7|11706|472
1632377400000|2021-09-23 06:10:00|11707.7|11707.1|11709.8|11708.9|11710.8|11710.1|11707.7|11706.9|411
1632377700000|2021-09-23 06:15:00|11709.9|11709|11711.6|11711|11713.2|11712.5|11709.7|11708.9|423
1632378000000|2021-09-23 06:20:00|11711.5|11710.9|11713.2|11712.6|11713.8|11713.1|11711.1|11710.4|404
1632378300000|2021-09-23 06:25:00|11713.1|11712.5|11715.3|11714.7|11715.5|11714.8|11713.1|11712.5|540
1632378600000|2021-09-23 06:30:00|11715.1|11714.4|11715.7|11714.8|11717.4|11716.7|11713.9|11713.1|518
1632378900000|2021-09-23 06:35:00|11715.6|11714.7|11716.5|11715.9|11717.3|11716.7|11715|11714.1|477
1632379200000|2021-09-23 06:40:00|11716.7|11715.8|11716.6|11716|11717.4|11716.6|11715.6|11714.9|409
1632379500000|2021-09-23 06:45:00|11716.8|11716.2|11716.1|11715.5|11717.1|11716.4|11715.6|11714.9|424
1632379800000|2021-09-23 06:50:00|11716.3|11715.4|11716.6|11716|11717.3|11716.6|11715.7|11715.1|359
1632380100000|2021-09-23 06:55:00|11716.5|11715.9|11715.3|11714.4|11717.9|11717.1|11713.2|11712.4|536
1632380400000|2021-09-23 07:00:00|11715.2|11714.3|11719.9|11719|11721|11720.1|11714.2|11713.3|806
1632380700000|2021-09-23 07:05:00|11719.8|11718.9|11723.6|11723|11725.1|11724.3|11718.9|11718.1|711
1632381000000|2021-09-23 07:10:00|11723.7|11723.1|11718.7|11717.4|11724.7|11723.9|11717.7|11716.8|763
1632381300000|2021-09-23 07:15:00|11718.6|11717.7|11717.5|11716.9|11718.6|11717.7|11715.3|11714.2|789
1632381600000|2021-09-23 07:20:00|11717.4|11716.8|11716.7|11715.8|11718.8|11718|11714.6|11713.8|603
1632381900000|2021-09-23 07:25:00|11716.6|11716|11718.5|11717.3|11719|11717.7|11716.6|11715.9|536
1632382200000|2021-09-23 07:30:00|11715.5|11714.9|11711.9|11711|11715.7|11714.9|11706.5|11705.2|1235
1632382500000|2021-09-23 07:35:00|11711.8|11710.9|11710.8|11710.2|11716.6|11715.9|11710.4|11709.8|775
1632382800000|2021-09-23 07:40:00|11710.9|11710.3|11714.6|11713.7|11715.1|11714.2|11709.5|11708.6|576
1632383100000|2021-09-23 07:45:00|11714.7|11713.8|11709.6|11709|11714.8|11714|11708.8|11707.9|629
1632383400000|2021-09-23 07:50:00|11709.7|11709.1|11709.9|11709.3|11712.6|11711.9|11709.7|11709|493
1632383700000|2021-09-23 07:55:00|11710.1|11709.2|11715.7|11714.8|11716.2|11715.3|11709.6|11708.8|536
1632384000000|2021-09-23 08:00:00|11715.8|11714.9|11713.8|11712.9|11716.4|11715.5|11710.6|11709.7|674
1632384300000|2021-09-23 08:05:00|11713.9|11713|11717.4|11716.5|11717.5|11716.8|11713.8|11712.9|629
1632384600000|2021-09-23 08:10:00|11717.5|11716.6|11721.5|11720.6|11724.4|11723.5|11717.4|11716.5|631
1632384900000|2021-09-23 08:15:00|11721.6|11720.7|11721|11720.1|11722.4|11721.7|11720.3|11719.5|575
1632385200000|2021-09-23 08:20:00|11720.9|11720.3|11724|11723.4|11724.4|11723.7|11720.7|11720|534
1632385500000|2021-09-23 08:25:00|11724.1|11723.5|11727.8|11726.9|11728.4|11727.7|11724|11723.2|736
1632385800000|2021-09-23 08:30:00|11727.9|11727|11728.1|11727.5|11729.6|11728.7|11726.8|11726|666
1632386100000|2021-09-23 08:35:00|11727.9|11727.3|11722.8|11721.9|11728.7|11728|11722.7|11721.9|582
1632386400000|2021-09-23 08:40:00|11722.9|11722|11724.6|11723.7|11724.7|11723.8|11722.2|11721.4|358
1632386700000|2021-09-23 08:45:00|11724.7|11723.8|11726.7|11725.8|11727.7|11726.8|11724.1|11723.2|412
1632387000000|2021-09-23 08:50:00|11726.6|11725.7|11723.3|11722.7|11726.7|11725.8|11723.2|11722.5|373
1632387300000|2021-09-23 08:55:00|11723.2|11722.4|11721.2|11720.6|11724.6|11723.9|11721|11720.4|475
1632387600000|2021-09-23 09:00:00|11721.1|11720.5|11723.4|11722.8|11723.6|11722.9|11719.9|11719.1|399
1632387900000|2021-09-23 09:05:00|11723.3|11722.7|11726|11725.1|11729.5|11728.6|11723.3|11722.7|674
1632388200000|2021-09-23 09:10:00|11726.1|11725.2|11730.3|11729.4|11732.5|11731.6|11725.8|11724.9|745
1632388500000|2021-09-23 09:15:00|11730.2|11729.3|11732.7|11732.1|11733.1|11732.2|11729.2|11728.3|647
1632388800000|2021-09-23 09:20:00|11732.6|11732|11728.5|11727.6|11732.7|11732.1|11727.9|11727|617
1632389100000|2021-09-23 09:25:00|11728.4|11727.5|11726.8|11726.2|11730.4|11729.7|11726.8|11726.1|551
1632389400000|2021-09-23 09:30:00|11727|11726.1|11728.6|11727.7|11730|11729.4|11726.7|11725.8|520
1632389700000|2021-09-23 09:35:00|11728.7|11727.8|11728.1|11727.2|11729.1|11728.3|11727.2|11726.5|471
1632390000000|2021-09-23 09:40:00|11728|11727.1|11726.3|11725.4|11728.7|11727.8|11725.2|11724.3|484
1632390300000|2021-09-23 09:45:00|11726.2|11725.3|11725|11724.1|11727.2|11726.6|11724.5|11723.7|581
1632390600000|2021-09-23 09:50:00|11724.9|11724|11721.9|11721.3|11725.1|11724.4|11721.3|11720.5|446
1632390900000|2021-09-23 09:55:00|11722.1|11721.2|11722.4|11721.5|11724|11723.1|11721.7|11720.9|400
1632391200000|2021-09-23 10:00:00|11722.5|11721.6|11725.6|11724.7|11726|11725.1|11722.1|11721.3|457
1632391500000|2021-09-23 10:05:00|11725.7|11724.8|11722.2|11721.6|11726.5|11725.8|11721.6|11720.7|364
1632391800000|2021-09-23 10:10:00|11722.1|11721.5|11717.4|11716.5|11724.6|11723.7|11714.4|11713.5|1081
1632392100000|2021-09-23 10:15:00|11717.5|11716.6|11712|11711.1|11718.2|11717.3|11712|11711.1|858
1632392400000|2021-09-23 10:20:00|11712.1|11711.2|11716|11715.1|11717.7|11716.8|11711.6|11710.7|781
1632392700000|2021-09-23 10:25:00|11716.1|11715.2|11715.7|11714.8|11716.4|11715.5|11713.7|11712.8|590
1632393000000|2021-09-23 10:30:00|11715.6|11714.7|11718|11717.1|11719.4|11718.5|11713.8|11712.9|637
1632393300000|2021-09-23 10:35:00|11717.9|11717|11718.9|11718|11721|11720.1|11713.4|11712.5|872
1632393600000|2021-09-23 10:40:00|11718.7|11717.8|11719.8|11718.9|11721.8|11720.9|11718.5|11717.6|503
1632393900000|2021-09-23 10:45:00|11719.7|11718.8|11718.4|11717.5|11719.8|11719|11715.2|11714.3|724
1632394200000|2021-09-23 10:50:00|11718.3|11717.4|11718.2|11717.6|11721.4|11720.5|11716.9|11716.2|604
1632394500000|2021-09-23 10:55:00|11718.6|11717.7|11716.8|11715.9|11720|11719.2|11716.6|11715.7|708
1632394800000|2021-09-23 11:00:00|11716.9|11716|11712.6|11712|11718.2|11717.3|11712.4|11711.8|835
1632395100000|2021-09-23 11:05:00|11712.8|11711.9|11712.7|11712.1|11716.1|11715.2|11712.3|11711.5|875
1632395400000|2021-09-23 11:10:00|11712.8|11712.2|11716.8|11716.2|11717|11716.4|11711.9|11711.2|594
1632395700000|2021-09-23 11:15:00|11716.9|11716.3|11716|11715.4|11719.1|11718.4|11715.3|11714.5|515
1632396000000|2021-09-23 11:20:00|11715.9|11715.3|11714.6|11714|11717.1|11716.3|11714.3|11713.4|470
1632396300000|2021-09-23 11:25:00|11714.7|11713.8|11711.9|11711|11715.5|11714.7|11711.8|11710.9|584
1632396600000|2021-09-23 11:30:00|11711.8|11711.2|11716.2|11715.6|11716.3|11715.6|11711.7|11710.9|625
1632396900000|2021-09-23 11:35:00|11716.4|11715.5|11717.8|11717.2|11719|11718.2|11716.2|11715.4|591
1632397200000|2021-09-23 11:40:00|11717.7|11717.1|11717.5|11716.6|11719.3|11718.7|11716.8|11716.2|475
1632397500000|2021-09-23 11:45:00|11717.6|11716.7|11718.4|11717.8|11720.4|11719.8|11717.3|11716.6|495
1632397800000|2021-09-23 11:50:00|11718.3|11717.7|11716.4|11715.8|11718.5|11717.8|11714.2|11713.4|489
1632398100000|2021-09-23 11:55:00|11716.5|11715.9|11715.7|11715.1|11717.2|11716.6|11715.2|11714.6|506
1632398400000|2021-09-23 12:00:00|11716|11715.4|11716.2|11715.6|11719.6|11719|11714.4|11713.8|662
1632398700000|2021-09-23 12:05:00|11716|11715.4|11715.9|11715.3|11718|11717.2|11715.6|11715|538
1632399000000|2021-09-23 12:10:00|11716|11715.4|11716|11715.4|11717.6|11716.8|11714.8|11714|507
1632399300000|2021-09-23 12:15:00|11715.9|11715.3|11717|11716.4|11718.7|11718|11715.9|11715.3|488
1632399600000|2021-09-23 12:20:00|11716.8|11716.2|11717|11716.4|11718.9|11718.2|11715.8|11715.2|458
1632399900000|2021-09-23 12:25:00|11717.1|11716.5|11718.7|11717.2|11719.6|11718.7|11715.3|11714.7|402
1632400200000|2021-09-23 12:30:00|11718.8|11717.4|11728.6|11727.7|11728.7|11727.9|11717.3|11716.4|902
1632400500000|2021-09-23 12:35:00|11728.4|11727.8|11730.5|11729.9|11730.7|11730.1|11727.1|11726.3|676
1632400800000|2021-09-23 12:40:00|11730.4|11729.8|11730.9|11730|11733.1|11732.3|11729.6|11728.9|637
1632401100000|2021-09-23 12:45:00|11730.7|11730.1|11728.1|11727.5|11731.2|11730.6|11727.9|11727.3|629
1632401400000|2021-09-23 12:50:00|11728.2|11727.6|11728.2|11727.6|11730|11729.3|11725|11724.4|769
1632401700000|2021-09-23 12:55:00|11728.1|11727.5|11729.5|11728.6|11731.1|11730.4|11724.3|11723.6|830
1632402000000|2021-09-23 13:00:00|11729.6|11728.7|11727.6|11727|11733.4|11732.5|11727.5|11726.9|916
1632402300000|2021-09-23 13:05:00|11727.5|11726.7|11729.4|11728.8|11729.8|11729.2|11726.5|11725.8|848
1632402600000|2021-09-23 13:10:00|11729.5|11728.9|11726.2|11725.6|11731|11730.2|11724.4|11723.8|779
1632402900000|2021-09-23 13:15:00|11726.3|11725.7|11722.3|11721.7|11727.8|11727.1|11722.2|11721.6|547
1632403200000|2021-09-23 13:20:00|11722.4|11721.8|11724.9|11724.3|11725.1|11724.5|11721.9|11721.3|460
1632403500000|2021-09-23 13:25:00|11725.2|11724.6|11727.2|11726.6|11728.7|11728.1|11724.3|11723.5|451
1632403800000|2021-09-23 13:30:00|11727.5|11726.9|11730.4|11729.5|11732.4|11731.7|11726.3|11725.6|928
1632404100000|2021-09-23 13:35:00|11730.3|11729.7|11730.9|11730.3|11731.4|11730.8|11727.8|11727.1|725
1632404400000|2021-09-23 13:40:00|11731.1|11730.2|11735.7|11734.5|11736.1|11735.2|11729.9|11729.3|820
1632404700000|2021-09-23 13:45:00|11735.6|11734.7|11735.3|11734.7|11740.4|11739.7|11733.9|11733|903
1632405000000|2021-09-23 13:50:00|11735.5|11734.9|11736.8|11735.9|11739.9|11739|11734.7|11733.8|888
1632405300000|2021-09-23 13:55:00|11736.4|11735.8|11739.5|11738.6|11740.1|11739.2|11735.8|11735.1|729
1632405600000|2021-09-23 14:00:00|11739.6|11738.7|11743.3|11742.4|11746.5|11745.6|11738.1|11737.2|882
1632405900000|2021-09-23 14:05:00|11743.2|11742.3|11746.6|11746|11746.6|11746|11742.7|11741.9|782
1632406200000|2021-09-23 14:10:00|11746.9|11745.9|11747.4|11746.5|11750.4|11749.5|11746.3|11745.6|854
1632406500000|2021-09-23 14:15:00|11747.5|11746.6|11741.8|11740.9|11749.8|11749.1|11741.2|11740.3|813
1632406800000|2021-09-23 14:20:00|11741.9|11741|11742.6|11742|11744.4|11743.6|11740.3|11739.4|608
1632407100000|2021-09-23 14:25:00|11742.7|11742.1|11745|11744.4|11745.6|11744.8|11742|11741.3|668
1632407400000|2021-09-23 14:30:00|11745.2|11744.3|11746.6|11745.7|11747.2|11746.3|11743.5|11742.7|605
1632407700000|2021-09-23 14:35:00|11746.5|11745.6|11748.5|11747.6|11748.5|11747.8|11745.7|11744.8|521
1632408000000|2021-09-23 14:40:00|11748.4|11747.5|11745.9|11745|11749.8|11748.9|11745.9|11745|659
1632408300000|2021-09-23 14:45:00|11746|11745.1|11742.3|11741.4|11746.3|11745.5|11742.3|11741.4|750
1632408600000|2021-09-23 14:50:00|11742.2|11741.3|11750|11749.1|11750.3|11749.4|11741.4|11740.5|857
1632408900000|2021-09-23 14:55:00|11749.9|11749.3|11749.3|11748.4|11750.5|11749.7|11747.1|11746.2|771
1632409200000|2021-09-23 15:00:00|11749|11748.3|11746.6|11745.7|11750.7|11749.8|11745.4|11744.6|833
1632409500000|2021-09-23 15:05:00|11746.8|11745.9|11745.5|11744.6|11747.9|11747|11744.5|11743.7|790
1632409800000|2021-09-23 15:10:00|11745.4|11744.5|11742.9|11742|11746.1|11745.3|11742.7|11741.8|751
1632410100000|2021-09-23 15:15:00|11743|11742.1|11735.9|11735|11743.6|11742.7|11735.6|11734.8|818
1632410400000|2021-09-23 15:20:00|11735.8|11734.9|11735.9|11735|11737.5|11736.6|11733.2|11732.3|733
1632410700000|2021-09-23 15:25:00|11736|11735.1|11738.4|11737.8|11738.4|11737.8|11734.8|11734.1|645
1632411000000|2021-09-23 15:30:00|11738.5|11737.6|11739.7|11739.1|11741.6|11740.7|11736.2|11735.6|646
1632411300000|2021-09-23 15:35:00|11739.8|11739.2|11741.4|11740.5|11742.7|11741.8|11736.2|11735.3|685
1632411600000|2021-09-23 15:40:00|11741.3|11740.7|11737.9|11737|11741.5|11740.7|11737.1|11736.3|568
1632411900000|2021-09-23 15:45:00|11738|11737.1|11738.3|11737.7|11739.2|11738.4|11736.9|11736.1|582
1632412200000|2021-09-23 15:50:00|11738.4|11737.8|11736.9|11736.3|11739.7|11739|11736.9|11736.1|586
1632412500000|2021-09-23 15:55:00|11737.1|11736.5|11734.5|11733.9|11737.4|11736.6|11732.9|11732.1|518
1632412800000|2021-09-23 16:00:00|11734.6|11734|11732.5|11731.9|11734.7|11734.1|11732|11731.4|523
1632413100000|2021-09-23 16:05:00|11732.8|11732|11732.8|11731.9|11733.4|11732.7|11730.9|11730|441
1632413400000|2021-09-23 16:10:00|11733.4|11732.5|11738.7|11737.8|11738.9|11738|11733.4|11732.5|434
1632413700000|2021-09-23 16:15:00|11738.8|11737.9|11737.4|11736.8|11739.1|11738.3|11736.5|11735.6|413
1632414000000|2021-09-23 16:20:00|11737.3|11736.7|11738|11737.1|11738.8|11738.1|11736.7|11735.8|303
1632414300000|2021-09-23 16:25:00|11738.1|11737.2|11741|11740.1|11741.2|11740.5|11737.8|11736.9|408
1632414600000|2021-09-23 16:30:00|11740.7|11739.9|11742.5|11741.9|11743.3|11742.5|11740.3|11739.6|351
1632414900000|2021-09-23 16:35:00|11742.4|11741.8|11742.7|11742.1|11743.4|11742.7|11741.7|11741|273
1632415200000|2021-09-23 16:40:00|11742.8|11742.2|11741|11740.4|11743.2|11742.4|11740.9|11740.2|349
1632415500000|2021-09-23 16:45:00|11741.1|11740.5|11743.2|11742.3|11743.2|11742.3|11740.9|11740.3|347
1632415800000|2021-09-23 16:50:00|11743.1|11742.2|11742.4|11741.5|11744.1|11743.3|11741|11740.4|280
1632416100000|2021-09-23 16:55:00|11742.5|11741.6|11744.5|11743.6|11745|11744.2|11742.1|11741.4|468
1632416400000|2021-09-23 17:00:00|11744.7|11743.8|11745.7|11744.8|11746.2|11745.3|11743.7|11742.8|408
1632416700000|2021-09-23 17:05:00|11745.6|11744.7|11747.2|11746.6|11747.6|11746.9|11745.2|11744.3|378
1632417000000|2021-09-23 17:10:00|11747.3|11746.7|11746.3|11745.4|11747.6|11746.8|11746|11745.3|398
1632417300000|2021-09-23 17:15:00|11746.4|11745.5|11745.9|11745.3|11746.8|11746.1|11744.4|11743.8|305
1632417600000|2021-09-23 17:20:00|11746|11745.4|11745.5|11744.9|11746.7|11745.9|11745.5|11744.6|252
1632417900000|2021-09-23 17:25:00|11745.4|11744.8|11745.8|11744.9|11745.8|11745|11745.1|11744.3|212
1632418200000|2021-09-23 17:30:00|11745.7|11744.8|11746.7|11745.8|11746.7|11745.9|11745.1|11744.4|185
1632418500000|2021-09-23 17:35:00|11746.8|11745.9|11747.5|11746.6|11748|11747.3|11746|11745.2|185
1632418800000|2021-09-23 17:40:00|11747.4|11746.8|11747.8|11747.2|11748.2|11747.5|11747|11746.2|254
1632419100000|2021-09-23 17:45:00|11747.9|11747.3|11747.9|11747.3|11748.4|11747.7|11747.2|11746.5|233
1632419400000|2021-09-23 17:50:00|11747.8|11747.2|11748|11747.4|11749|11748.3|11747.7|11747.1|259
1632419700000|2021-09-23 17:55:00|11747.9|11747.3|11749.1|11748.5|11749.8|11749.1|11747.4|11746.8|304
1632420000000|2021-09-23 18:00:00|11749.2|11748.6|11745.6|11745|11749.2|11748.6|11745.3|11744.7|355
1632420300000|2021-09-23 18:05:00|11745.7|11745.1|11746.5|11745.9|11746.8|11746.1|11745|11744.2|303
1632420600000|2021-09-23 18:10:00|11746.4|11745.8|11747|11746.4|11747.3|11746.6|11745.7|11745.1|314
1632420900000|2021-09-23 18:15:00|11747.1|11746.5|11745.1|11744.5|11747.4|11746.8|11745|11744.2|224
1632421200000|2021-09-23 18:20:00|11745|11744.4|11745.4|11744.8|11746.1|11745.3|11744.4|11743.8|214
1632421500000|2021-09-23 18:25:00|11745.3|11744.7|11745.5|11744.6|11745.9|11745.3|11744.4|11743.7|272
1632421800000|2021-09-23 18:30:00|11745.6|11744.7|11746.1|11745.5|11746.6|11745.9|11744.7|11744|249
1632422100000|2021-09-23 18:35:00|11746|11745.4|11745.6|11745|11746.3|11745.6|11744.9|11744.1|259
1632422400000|2021-09-23 18:40:00|11745.5|11744.9|11744.2|11743.6|11746.2|11745.5|11743.6|11743|278
1632422700000|2021-09-23 18:45:00|11744.3|11743.4|11745|11744.4|11745.2|11744.4|11743.9|11743.2|236
1632423000000|2021-09-23 18:50:00|11744.9|11744.3|11745.9|11745.3|11746.4|11745.8|11744.7|11744.1|288
1632423300000|2021-09-23 18:55:00|11746|11745.4|11747.2|11746.3|11748.3|11747.7|11745.5|11744.7|265
1632423600000|2021-09-23 19:00:00|11747|11746.4|11747.5|11746.9|11748|11747.3|11745.8|11745|305
1632423900000|2021-09-23 19:05:00|11747.7|11747.1|11748.1|11747.2|11748.7|11748|11747.3|11746.7|272
1632424200000|2021-09-23 19:10:00|11748|11747.1|11747.1|11746.2|11748.1|11747.5|11746.4|11745.8|307
1632424500000|2021-09-23 19:15:00|11747.2|11746.3|11748.6|11747.7|11749.3|11748.4|11746.7|11746|219
1632424800000|2021-09-23 19:20:00|11748.7|11747.8|11747.9|11747.3|11749.5|11748.7|11747.2|11746.4|236
1632425100000|2021-09-23 19:25:00|11747.8|11747.2|11747|11746.4|11747.9|11747.3|11746.8|11746.1|212
1632425400000|2021-09-23 19:30:00|11746.9|11746.3|11745.4|11744.8|11747.3|11746.6|11744.9|11744.2|359
1632425700000|2021-09-23 19:35:00|11745.3|11744.7|11745.9|11745.3|11746.2|11745.5|11745.1|11744.4|239
1632426000000|2021-09-23 19:40:00|11746|11745.4|11745.5|11744.9|11746.2|11745.5|11745|11744.3|281
1632426300000|2021-09-23 19:45:00|11745.6|11745|11744.6|11744|11745.7|11745|11744.4|11743.8|302
1632426600000|2021-09-23 19:50:00|11744.5|11743.9|11745|11744.1|11745.3|11744.5|11744.4|11743.8|253
1632426900000|2021-09-23 19:55:00|11745.1|11744.2|11742.4|11741.8|11745.1|11744.2|11741.7|11741.1|356
1632427200000|2021-09-23 20:00:00|11742.5|11741.9|11740.1|11739.5|11742.5|11741.9|11740|11739.4|223
1632427500000|2021-09-23 20:05:00|11740.2|11739.6|11741|11740.4|11741.1|11740.4|11740|11739.3|145
1632427800000|2021-09-23 20:10:00|11741.1|11740.5|11742.1|11741.2|11742.4|11741.6|11740.9|11740.1|117
1632428100000|2021-09-23 20:15:00|11742|11741.1|11741.5|11740.6|11742.6|11741.9|11741.1|11740.3|161
1632428400000|2021-09-23 20:20:00|11741.3|11740.7|11738.9|11738.3|11741.7|11740.9|11738.9|11738.1|178
1632428700000|2021-09-23 20:25:00|11739.2|11738.4|11740.9|11740|11741.3|11740.5|11739|11738.1|228
1632429000000|2021-09-23 20:30:00|11741|11740.1|11738|11737.1|11741.2|11740.4|11737.9|11737|288
1632429300000|2021-09-23 20:35:00|11737.9|11737|11738|11737.1|11738.6|11737.7|11736.2|11735.3|196
1632429600000|2021-09-23 20:40:00|11738.1|11737.2|11739.5|11738.6|11739.6|11738.7|11736.8|11736.1|177
1632429900000|2021-09-23 20:45:00|11739.6|11738.7|11738.9|11738|11740.3|11739.4|11738.9|11737.9|235
1632430200000|2021-09-23 20:50:00|11739|11738.1|11740|11739.1|11740.4|11739.5|11738.1|11737.2|362
1632430500000|2021-09-23 20:55:00|11740.1|11739.2|11739.5|11738.4|11740.3|11739.4|11738.6|11737.6|342
1632430800000|2021-09-23 21:00:00|11739.6|11738.3|11740.6|11738.1|11740.6|11738.4|11739.6|11737.8|41
1632431100000|2021-09-23 21:05:00|11740.2|11737.6|11739.9|11737.5|11742|11738.7|11739.3|11736.9|89
1632431400000|2021-09-23 21:10:00|11740|11737.4|11741.3|11737.1|11741.6|11738.7|11739.6|11736.7|173
1632431700000|2021-09-23 21:15:00|11740.9|11738.7|11740|11737.5|11741.1|11738.7|11739.6|11736.9|128
1632432000000|2021-09-23 21:20:00|11740.4|11737.3|11740.6|11737.5|11742.7|11738.4|11740.2|11736.4|179
1632432300000|2021-09-23 21:25:00|11740.2|11738|11740.6|11738|11740.9|11738.4|11739.9|11737.2|93
1632432600000|2021-09-23 21:30:00|11740.8|11738.4|11740.3|11733.3|11741.8|11738.6|11740.1|11733.1|164
1632432900000|2021-09-23 21:35:00|11740.2|11733.2|11739.5|11735.3|11741.5|11735.4|11739.2|11733.1|162
1632433200000|2021-09-23 21:40:00|11740.3|11736|11739.3|11734.9|11741.5|11736.4|11739|11733.8|259
1632433500000|2021-09-23 21:45:00|11739.5|11735.2|11741.6|11736.2|11741.6|11736.7|11739|11734|682
1632433800000|2021-09-23 21:50:00|11741.4|11736.3|11742.1|11738.4|11742.7|11738.7|11740.9|11734.8|392
1632434100000|2021-09-23 21:55:00|11742|11738.3|11741.8|11737.4|11743|11738.6|11741|11735.2|372
1632434400000|2021-09-23 22:00:00|11742|11737.5|11742.5|11741.3|11744.3|11741.5|11741|11737|517
1632434700000|2021-09-23 22:05:00|11742.3|11741.4|11742.5|11741.6|11743|11741.8|11742|11740.7|184
1632435000000|2021-09-23 22:10:00|11742.4|11741.5|11742.5|11741.3|11742.7|11741.7|11742|11740.7|127
1632435300000|2021-09-23 22:15:00|11742.4|11741.5|11742.8|11741.9|11743.6|11742.6|11742.4|11741.4|86
1632435600000|2021-09-23 22:20:00|11742.5|11741.6|11742.8|11741.9|11743.2|11742|11742.2|11741.2|82
1632435900000|2021-09-23 22:25:00|11742.9|11742|11742.5|11741.3|11742.9|11742|11742.2|11741.2|62
1632436200000|2021-09-23 22:30:00|11742.3|11741.4|11743.5|11742.6|11743.9|11742.9|11742.3|11741.4|158
1632436500000|2021-09-23 22:35:00|11743.4|11742.5|11743.7|11742.8|11743.9|11743|11742.9|11742|129
1632436800000|2021-09-23 22:40:00|11743.8|11742.9|11743.7|11742.8|11743.8|11742.9|11743.2|11742.2|84
1632437100000|2021-09-23 22:45:00|11743.8|11742.9|11742.2|11741.3|11743.8|11742.9|11742.2|11741.1|102
1632437400000|2021-09-23 22:50:00|11742.4|11741.4|11741.8|11740.9|11742.5|11741.5|11741.8|11740.6|94
1632437700000|2021-09-23 22:55:00|11741.9|11741|11742.5|11741.6|11742.8|11741.9|11741.9|11741|101
1632438000000|2021-09-23 23:00:00|11742.6|11741.7|11742.3|11741.4|11742.8|11741.9|11742.2|11741.3|79
1632438300000|2021-09-23 23:05:00|11742.2|11741.3|11741.9|11741|11742.5|11741.6|11741.5|11740.6|46
1632438600000|2021-09-23 23:10:00|11741.8|11740.9|11742.8|11741.9|11743.1|11742.2|11741.8|11740.9|73
1632438900000|2021-09-23 23:15:00|11742.9|11742|11743.2|11742.3|11743.4|11742.5|11742.7|11741.9|74
1632439200000|2021-09-23 23:20:00|11743.3|11742.4|11743.3|11742.4|11743.5|11742.8|11742.6|11741.9|76
1632439500000|2021-09-23 23:25:00|11743.1|11742.5|11743.9|11743|11744|11743.1|11742.6|11741.8|88
1632439800000|2021-09-23 23:30:00|11744.1|11743.2|11745.4|11744.5|11745.5|11744.6|11744.1|11743.2|83
1632440100000|2021-09-23 23:35:00|11745.5|11744.6|11745.8|11744.9|11745.9|11745.2|11745.3|11744.5|75
1632440400000|2021-09-23 23:40:00|11745.9|11745|11744.3|11743.4|11746.3|11745.4|11743.9|11743.2|85
1632440700000|2021-09-23 23:45:00|11744.2|11743.3|11742.3|11741.4|11744.3|11743.4|11742.1|11741.2|112
1632441000000|2021-09-23 23:50:00|11742.4|11741.5|11740.8|11739.9|11742.4|11741.5|11740.6|11739.7|83
1632441300000|2021-09-23 23:55:00|11740.7|11739.8|11740.3|11739.4|11741|11740.1|11739.8|11738.9|91
1632441600000|2021-09-24 00:00:00|11740.4|11739.5|11745.8|11744.9|11746.3|11745.6|11740.4|11739.5|347
1632441900000|2021-09-24 00:05:00|11745.9|11745|11746.2|11745.6|11746.9|11746|11745.3|11744.4|342
1632442200000|2021-09-24 00:10:00|11746.3|11745.7|11745.1|11744.5|11746.4|11745.7|11744.6|11743.8|248
1632442500000|2021-09-24 00:15:00|11745.3|11744.4|11745.7|11745.1|11746.4|11745.7|11744.8|11744.2|296
1632442800000|2021-09-24 00:20:00|11745.8|11744.9|11744.8|11743.9|11746.4|11745.7|11744.5|11743.7|180
1632443100000|2021-09-24 00:25:00|11744.6|11744|11743.4|11742.5|11744.9|11744.1|11742.7|11742|257
1632443400000|2021-09-24 00:30:00|11743.3|11742.4|11744.4|11743.5|11745.1|11744.3|11743.2|11742.4|279
1632443700000|2021-09-24 00:35:00|11744.3|11743.4|11745.4|11744.5|11746.1|11745.3|11744.3|11743.4|253
1632444000000|2021-09-24 00:40:00|11745.2|11744.6|11745.9|11745|11746.1|11745.3|11744.8|11743.9|207
1632444300000|2021-09-24 00:45:00|11746|11745.1|11746.1|11745.2|11746.4|11745.6|11744.9|11744|189
1632444600000|2021-09-24 00:50:00|11746|11745.1|11746.8|11745.9|11746.8|11746|11745.1|11744.4|273
1632444900000|2021-09-24 00:55:00|11746.7|11745.8|11746.5|11745.6|11748.2|11747.3|11745.8|11745.2|240
1632445200000|2021-09-24 01:00:00|11746.6|11745.7|11743.1|11742.5|11747|11746.3|11743|11742.3|305
1632445500000|2021-09-24 01:05:00|11743.4|11742.6|11743.1|11742.2|11744.1|11743.2|11742.8|11742|233
1632445800000|2021-09-24 01:10:00|11743|11742.1|11743.3|11742.4|11743.8|11743|11741.3|11740.7|229
1632446100000|2021-09-24 01:15:00|11743.2|11742.3|11743.3|11742.7|11743.9|11743.2|11742.8|11742.1|261
1632446400000|2021-09-24 01:20:00|11743.4|11742.5|11743.2|11742.3|11744.5|11743.8|11742.9|11742|235
1632446700000|2021-09-24 01:25:00|11743.1|11742.5|11743.4|11742.5|11744|11743.2|11742|11741.3|231
1632447000000|2021-09-24 01:30:00|11743.2|11742.6|11742|11741.4|11743.5|11742.8|11741.7|11741|259
1632447300000|2021-09-24 01:35:00|11741.9|11741.3|11743.9|11743|11744|11743.3|11741.7|11741|231
1632447600000|2021-09-24 01:40:00|11743.7|11743.1|11743.9|11743|11744.4|11743.6|11743.1|11742.3|206
1632447900000|2021-09-24 01:45:00|11743.8|11742.9|11742.7|11742.1|11743.8|11743.1|11741.8|11741|231
1632448200000|2021-09-24 01:50:00|11742.8|11742.2|11742.9|11742|11743.8|11743|11742.5|11741.8|234
1632448500000|2021-09-24 01:55:00|11742.8|11742.2|11739.5|11738.6|11742.9|11742.2|11739|11738.1|405
1632448800000|2021-09-24 02:00:00|11739.6|11738.7|11739.9|11739.3|11740.8|11739.9|11739.4|11738.6|316
1632449100000|2021-09-24 02:05:00|11739.8|11739.2|11740.3|11739.7|11740.8|11740.1|11738.8|11738.2|295
1632449400000|2021-09-24 02:10:00|11740.2|11739.6|11738.9|11738|11741.1|11740.3|11738.5|11737.9|213
1632449700000|2021-09-24 02:15:00|11739|11738.1|11738.5|11737.6|11739.6|11738.8|11738.2|11737.5|219
1632450000000|2021-09-24 02:20:00|11738.6|11737.7|11739|11738.1|11739.2|11738.6|11738.2|11737.5|168
1632450300000|2021-09-24 02:25:00|11738.8|11738.2|11739.8|11739.2|11739.9|11739.2|11738.7|11738|117
1632450600000|2021-09-24 02:30:00|11739.7|11739.1|11740.1|11739.5|11740.4|11739.7|11739.5|11738.9|169
1632450900000|2021-09-24 02:35:00|11740.2|11739.6|11739.4|11738.5|11740.3|11739.7|11738.6|11737.9|220
1632451200000|2021-09-24 02:40:00|11739.3|11738.4|11740|11739.1|11740|11739.2|11738.6|11737.9|159
1632451500000|2021-09-24 02:45:00|11740.1|11739.5|11739.5|11738.9|11740.3|11739.7|11739.4|11738.8|130
1632451800000|2021-09-24 02:50:00|11739.6|11739|11739.6|11739|11739.9|11739.1|11738.7|11737.9|153
1632452100000|2021-09-24 02:55:00|11739.7|11739.1|11740.6|11740|11741|11740.3|11739.7|11739|178
1632452400000|2021-09-24 03:00:00|11740.5|11739.9|11740.4|11739.8|11740.8|11740|11739.7|11738.9|158
1632452700000|2021-09-24 03:05:00|11740.3|11739.7|11740.2|11739.6|11740.9|11740.1|11739.7|11739|98
1632453000000|2021-09-24 03:10:00|11740.3|11739.7|11741|11740.4|11741.6|11740.9|11740.1|11739.4|158
1632453300000|2021-09-24 03:15:00|11741.2|11740.3|11742.2|11741.6|11742.2|11741.6|11740.8|11740.1|182
1632453600000|2021-09-24 03:20:00|11742.3|11741.4|11742|11741.1|11742.9|11742.3|11741.2|11740.6|290
1632453900000|2021-09-24 03:25:00|11742.1|11741.2|11742.1|11741.2|11742.5|11741.8|11740.8|11740.1|243
1632454200000|2021-09-24 03:30:00|11742|11741.4|11743|11742.4|11743.3|11742.7|11741.8|11741|248
1632454500000|2021-09-24 03:35:00|11742.9|11742.3|11742.5|11741.6|11743.6|11742.9|11742.3|11741.5|162
1632454800000|2021-09-24 03:40:00|11742.3|11741.7|11741.9|11741.3|11743|11742.3|11741.6|11740.7|148
1632455100000|2021-09-24 03:45:00|11741.8|11741.2|11741.8|11741.2|11742.1|11741.3|11741.4|11740.6|92
1632455400000|2021-09-24 03:50:00|11741.9|11741.3|11740.9|11740.3|11742.2|11741.4|11740.7|11740.1|139
1632455700000|2021-09-24 03:55:00|11741|11740.4|11741.5|11740.6|11742.2|11741.3|11740.7|11740|146
1632456000000|2021-09-24 04:00:00|11741.6|11740.7|11741.7|11740.8|11742.3|11741.5|11740.8|11740.1|184
1632456300000|2021-09-24 04:05:00|11741.8|11740.9|11741.6|11740.7|11742.1|11741.3|11741.2|11740.5|107
1632456600000|2021-09-24 04:10:00|11741.5|11740.6|11741.5|11740.6|11742|11741.3|11740.8|11740.1|132
1632456900000|2021-09-24 04:15:00|11741.4|11740.5|11741.9|11741.3|11742|11741.4|11740.8|11740.1|94
1632457200000|2021-09-24 04:20:00|11742|11741.1|11742|11741.1|11742.1|11741.4|11741.3|11740.6|114
1632457500000|2021-09-24 04:25:00|11741.9|11741|11741.8|11741.2|11742.1|11741.3|11741.6|11740.8|101
1632457800000|2021-09-24 04:30:00|11741.9|11741.3|11740.7|11740.1|11742.4|11741.8|11740.6|11739.9|155
1632458100000|2021-09-24 04:35:00|11740.9|11740|11739.4|11738.8|11740.9|11740.1|11739.3|11738.6|166
1632458400000|2021-09-24 04:40:00|11739.3|11738.7|11738.7|11738.1|11739.4|11738.8|11738.5|11737.8|94
1632458700000|2021-09-24 04:45:00|11738.8|11738.2|11738.4|11737.8|11738.9|11738.2|11738.3|11737.7|91
1632459000000|2021-09-24 04:50:00|11738.5|11737.9|11737.3|11736.7|11738.7|11737.9|11737.2|11736.5|95
1632459300000|2021-09-24 04:55:00|11737.2|11736.6|11737.4|11736.8|11737.6|11736.8|11736.3|11735.5|147
1632459600000|2021-09-24 05:00:00|11737.5|11736.6|11737.5|11736.9|11738.2|11737.6|11736.9|11736.2|203
1632459900000|2021-09-24 05:05:00|11737.6|11737|11736.9|11736.3|11738.1|11737.3|11736.3|11735.5|181
1632460200000|2021-09-24 05:10:00|11737|11736.4|11737.9|11737.3|11738.1|11737.3|11736.3|11735.5|193
1632460500000|2021-09-24 05:15:00|11738|11737.1|11736.3|11735.4|11738|11737.2|11736|11735.3|218
1632460800000|2021-09-24 05:20:00|11736.2|11735.3|11739.5|11738.6|11739.6|11738.8|11736.2|11735.3|241
1632461100000|2021-09-24 05:25:00|11739.4|11738.8|11738.7|11738.1|11739.6|11738.8|11737.6|11736.8|179
1632461400000|2021-09-24 05:30:00|11738.8|11738.2|11739.9|11739|11740|11739.1|11738.4|11737.8|245
1632461700000|2021-09-24 05:35:00|11739.8|11738.9|11738.7|11738.1|11739.8|11739.1|11738.5|11737.7|230
1632462000000|2021-09-24 05:40:00|11738.8|11738.2|11737.5|11736.9|11739.4|11738.6|11737.5|11736.8|189
1632462300000|2021-09-24 05:45:00|11737.6|11737|11738.5|11737.9|11739.2|11738.5|11737|11736.4|234
1632462600000|2021-09-24 05:50:00|11738.6|11738|11738.6|11738|11740.2|11739.4|11738.1|11737.5|324
1632462900000|2021-09-24 05:55:00|11738.5|11737.9|11737.5|11736.6|11739.7|11738.8|11737|11736.3|309
1632463200000|2021-09-24 06:00:00|11737.4|11736.5|11741.8|11741.2|11742|11741.2|11737|11736.4|451
1632463500000|2021-09-24 06:05:00|11742|11741.1|11737.7|11736.8|11742|11741.2|11737.3|11736.4|436
1632463800000|2021-09-24 06:10:00|11737.6|11736.7|11738.4|11737.8|11739.3|11738.5|11736.4|11735.6|358
1632464100000|2021-09-24 06:15:00|11738.2|11737.6|11737.2|11736.6|11738.2|11737.6|11736.3|11735.7|249
1632464400000|2021-09-24 06:20:00|11737.5|11736.8|11737.9|11737|11738.1|11737.4|11736.1|11735.5|273
1632464700000|2021-09-24 06:25:00|11737.6|11737.2|11735.9|11735.3|11737.8|11737.2|11735.7|11735.1|277
1632465000000|2021-09-24 06:30:00|11735.8|11735.2|11740.4|11739.8|11740.4|11739.8|11735.8|11735.2|296
1632465300000|2021-09-24 06:35:00|11740.3|11739.7|11735.3|11734.7|11740.5|11739.8|11735.1|11734.5|321
1632465600000|2021-09-24 06:40:00|11735.2|11734.6|11734.4|11733.8|11736|11735.2|11734.3|11733.6|343
1632465900000|2021-09-24 06:45:00|11734.5|11733.9|11732.4|11731.5|11734.5|11733.9|11732.2|11731.5|488
1632466200000|2021-09-24 06:50:00|11732.2|11731.6|11733|11732.4|11734.3|11733.5|11731.4|11730.8|362
1632466500000|2021-09-24 06:55:00|11732.9|11732.3|11735.5|11734.9|11736|11735.3|11732.9|11732.2|569
1632466800000|2021-09-24 07:00:00|11735.6|11735|11733.8|11733.2|11736.1|11735.4|11731.8|11731.2|863
1632467100000|2021-09-24 07:05:00|11734.1|11733.5|11731.9|11731.3|11734.6|11733.9|11731.5|11730.8|520
1632467400000|2021-09-24 07:10:00|11731.8|11731.2|11733.4|11732.8|11733.8|11733.2|11731.4|11730.6|541
1632467700000|2021-09-24 07:15:00|11733.3|11732.7|11735.2|11734.6|11735.6|11735|11732|11731.4|420
1632468000000|2021-09-24 07:20:00|11735.3|11734.4|11737.3|11736.7|11737.5|11736.8|11734.8|11734.1|456
1632468300000|2021-09-24 07:25:00|11737.4|11736.8|11739.2|11738.6|11741.3|11740.7|11737.2|11736.6|417
1632468600000|2021-09-24 07:30:00|11739.1|11738.5|11740|11739.4|11740.5|11739.9|11737.3|11736.7|574
1632468900000|2021-09-24 07:35:00|11740.1|11739.5|11739.2|11738.3|11741.3|11740.7|11738.3|11737.6|407
1632469200000|2021-09-24 07:40:00|11739.3|11738.4|11738|11737.4|11739.3|11738.6|11737.6|11736.9|396
1632469500000|2021-09-24 07:45:00|11737.9|11737.3|11735.3|11734.7|11738.2|11737.4|11734.5|11733.9|326
1632469800000|2021-09-24 07:50:00|11735.2|11734.6|11739.2|11738.6|11740|11739.3|11735.2|11734.6|380
1632470100000|2021-09-24 07:55:00|11739.4|11738.5|11738.9|11738|11741.7|11741|11738.5|11737.6|436
1632470400000|2021-09-24 08:00:00|11738.8|11737.9|11739.7|11738.8|11741.1|11740.2|11736.8|11736.1|478
1632470700000|2021-09-24 08:05:00|11739.8|11738.9|11736.3|11735.7|11740.3|11739.4|11736|11735.1|446
1632471000000|2021-09-24 08:10:00|11736.4|11735.5|11735.6|11735|11738.8|11738.1|11735.5|11734.9|537
1632471300000|2021-09-24 08:15:00|11735.5|11734.9|11731.7|11730.8|11736.5|11735.7|11731.6|11730.8|585
1632471600000|2021-09-24 08:20:00|11731.5|11730.9|11734.3|11733.7|11734.5|11733.8|11731.3|11730.5|504
1632471900000|2021-09-24 08:25:00|11734.2|11733.6|11735.3|11734.7|11735.9|11735.2|11733.4|11732.6|416
1632472200000|2021-09-24 08:30:00|11735.4|11734.8|11737.3|11736.7|11738.4|11737.7|11735.1|11734.3|401
1632472500000|2021-09-24 08:35:00|11737.4|11736.8|11733.6|11733|11737.4|11736.8|11732.8|11732|373
1632472800000|2021-09-24 08:40:00|11733.3|11732.7|11734.4|11733.8|11735.4|11734.7|11732.4|11731.7|316
1632473100000|2021-09-24 08:45:00|11734.5|11733.9|11736.9|11736.3|11737.5|11736.9|11734.4|11733.6|329
1632473400000|2021-09-24 08:50:00|11737.2|11736.6|11735.8|11735.2|11737.4|11736.8|11735.2|11734.4|355
1632473700000|2021-09-24 08:55:00|11735.7|11735.1|11736.3|11735.7|11737|11736.1|11734.4|11733.6|353
1632474000000|2021-09-24 09:00:00|11736.4|11735.8|11736.5|11735.9|11737|11736.4|11735.1|11734.4|340
1632474300000|2021-09-24 09:05:00|11736.4|11735.8|11736.5|11735.6|11737.4|11736.7|11734.8|11734.1|340
1632474600000|2021-09-24 09:10:00|11736.3|11735.7|11737.3|11736.7|11738.6|11737.9|11736.1|11735.4|302
1632474900000|2021-09-24 09:15:00|11737.4|11736.8|11736.1|11735.5|11737.6|11736.9|11735.6|11735|312
1632475200000|2021-09-24 09:20:00|11736.2|11735.6|11734.7|11734.1|11737|11736.4|11734.5|11733.8|291
1632475500000|2021-09-24 09:25:00|11734.8|11734.2|11735.6|11734.7|11736.1|11735.4|11734.3|11733.6|267
1632475800000|2021-09-24 09:30:00|11735.4|11734.8|11734.7|11734.1|11736.7|11735.9|11734.6|11733.9|320
1632476100000|2021-09-24 09:35:00|11734.8|11734.2|11736.6|11736|11736.8|11736.1|11734.6|11733.9|249
1632476400000|2021-09-24 09:40:00|11736.5|11735.9|11734.4|11733.8|11736.5|11735.9|11733.5|11732.9|218
1632476700000|2021-09-24 09:45:00|11734.3|11733.7|11735.4|11734.8|11736.2|11735.4|11734|11733.4|382
1632477000000|2021-09-24 09:50:00|11735.3|11734.7|11735.5|11734.6|11738.2|11737.6|11734.6|11733.8|322
1632477300000|2021-09-24 09:55:00|11735.6|11734.9|11735.1|11734.5|11736.4|11735.8|11733.9|11733.3|320
1632477600000|2021-09-24 10:00:00|11735.2|11734.6|11733.2|11732.6|11735.5|11734.9|11731.9|11731.2|438
1632477900000|2021-09-24 10:05:00|11733.1|11732.5|11731.9|11731.3|11733.2|11732.5|11731.4|11730.8|273
1632478200000|2021-09-24 10:10:00|11732|11731.4|11732.9|11732.3|11733.6|11732.9|11731.2|11730.5|342
1632478500000|2021-09-24 10:15:00|11732.8|11732.2|11733.8|11733.2|11734.3|11733.6|11732.5|11731.8|366
1632478800000|2021-09-24 10:20:00|11733.7|11733.1|11734.6|11734|11735|11734.2|11733|11732.3|301
1632479100000|2021-09-24 10:25:00|11734.5|11733.9|11737.4|11736.5|11737.9|11737.2|11734.3|11733.6|480
1632479400000|2021-09-24 10:30:00|11737.3|11736.7|11734.9|11734.3|11737.3|11736.7|11733.6|11733|299
1632479700000|2021-09-24 10:35:00|11734.8|11734.2|11732.7|11732.1|11735.1|11734.3|11732.3|11731.6|250
1632480000000|2021-09-24 10:40:00|11732.5|11731.8|11731|11730.4|11732.7|11732.1|11728.6|11728|375
1632480300000|2021-09-24 10:45:00|11731.1|11730.2|11734.1|11733.5|11734.3|11733.5|11730.3|11729.7|468
1632480600000|2021-09-24 10:50:00|11734.2|11733.6|11734.4|11733.8|11735.1|11734.5|11733.8|11733.1|296
1632480900000|2021-09-24 10:55:00|11734.2|11733.6|11734.9|11734.3|11735|11734.3|11733.2|11732.5|356
1632481200000|2021-09-24 11:00:00|11734.8|11734.2|11736.6|11736|11737.3|11736.7|11734.8|11734.2|309
1632481500000|2021-09-24 11:05:00|11736.7|11736.1|11732.9|11732.3|11736.8|11736.2|11732.7|11731.9|307
1632481800000|2021-09-24 11:10:00|11732.8|11732.2|11726.7|11726.1|11732.9|11732.3|11726.5|11725.9|495
1632482100000|2021-09-24 11:15:00|11726.8|11726.2|11723.3|11722.7|11727|11726.4|11722.4|11721.8|576
1632482400000|2021-09-24 11:20:00|11723.2|11722.6|11721.6|11721|11726|11725.4|11721.6|11720.9|514
1632482700000|2021-09-24 11:25:00|11721.7|11721.1|11722.9|11722.3|11723.3|11722.7|11719.6|11718.7|519
1632483000000|2021-09-24 11:30:00|11723|11722.4|11722|11721.4|11723|11722.4|11720.5|11719.9|418
1632483300000|2021-09-24 11:35:00|11721.9|11721.3|11718.9|11718.3|11722.4|11721.8|11718.7|11718.1|399
1632483600000|2021-09-24 11:40:00|11718.8|11718.2|11714.2|11713.6|11719.3|11718.6|11713.9|11713.2|532
1632483900000|2021-09-24 11:45:00|11714.3|11713.7|11719.1|11718.2|11719.5|11718.9|11714.2|11713.6|550
1632484200000|2021-09-24 11:50:00|11719.2|11718.3|11718.1|11717.2|11720.4|11719.7|11717.5|11716.9|389
1632484500000|2021-09-24 11:55:00|11718|11717.4|11714|11713.4|11718.1|11717.5|11713.1|11712.5|471
1632484800000|2021-09-24 12:00:00|11714.1|11713.5|11717.9|11717.3|11718.3|11717.7|11714.1|11713.5|530
1632485100000|2021-09-24 12:05:00|11718|11717.4|11717.6|11717|11718.3|11717.7|11716.4|11715.7|470
1632485400000|2021-09-24 12:10:00|11717.5|11716.9|11719.6|11718.7|11720.1|11719.5|11717.5|11716.9|391
1632485700000|2021-09-24 12:15:00|11719.4|11718.5|11718.4|11717.8|11720.1|11719.4|11718.2|11717.3|362
1632486000000|2021-09-24 12:20:00|11718.5|11717.6|11716.4|11715.8|11719.4|11718.7|11715.5|11714.9|498
1632486300000|2021-09-24 12:25:00|11716.5|11715.9|11716.6|11716|11717.3|11716.7|11715.7|11715|454
1632486600000|2021-09-24 12:30:00|11716.5|11715.9|11711.5|11710.9|11716.6|11716|11710.4|11709.5|617
1632486900000|2021-09-24 12:35:00|11711.4|11710.8|11711.6|11711|11712.8|11712.1|11710.5|11709.9|577
1632487200000|2021-09-24 12:40:00|11711.5|11710.9|11711.1|11710.5|11713.2|11712.5|11710.4|11709.7|469
1632487500000|2021-09-24 12:45:00|11710.9|11710.2|11709.8|11708.9|11711.4|11710.6|11709.7|11708.9|379
1632487800000|2021-09-24 12:50:00|11710|11709.1|11713.1|11712.5|11713.4|11712.8|11709.6|11708.8|511
1632488100000|2021-09-24 12:55:00|11713.3|11712.4|11706.9|11706.3|11713.3|11712.5|11706.9|11706.2|558
1632488400000|2021-09-24 13:00:00|11707|11706.4|11703.7|11703.1|11707.7|11706.9|11703.6|11703|654
1632488700000|2021-09-24 13:05:00|11703.8|11703.2|11703.4|11702.5|11705|11704.4|11700.9|11700.3|539
1632489000000|2021-09-24 13:10:00|11703.2|11702.6|11706.3|11705.7|11706.9|11706.2|11702.8|11702.2|559
1632489300000|2021-09-24 13:15:00|11706.2|11705.6|11708.8|11707.9|11708.9|11708.2|11705.1|11704.5|554
1632489600000|2021-09-24 13:20:00|11708.7|11708.1|11711.6|11711|11711.8|11711.1|11707.9|11707.2|528
1632489900000|2021-09-24 13:25:00|11711.7|11711.1|11713.7|11713.1|11714.8|11713.9|11711.6|11711|635
1632490200000|2021-09-24 13:30:00|11714.1|11713.5|11718.8|11718.2|11719.6|11719|11712.9|11712.2|683
1632490500000|2021-09-24 13:35:00|11718.7|11718.1|11716.5|11715.9|11720.1|11719.5|11716.4|11715.7|722
1632490800000|2021-09-24 13:40:00|11716.4|11715.8|11712.5|11711.9|11717.5|11716.8|11711|11710.3|686
1632491100000|2021-09-24 13:45:00|11712.4|11711.8|11711.5|11710.9|11712.7|11712.1|11709.9|11709.3|683
1632491400000|2021-09-24 13:50:00|11711.6|11711|11711.6|11710.7|11716.8|11716|11710.5|11709.8|689
1632491700000|2021-09-24 13:55:00|11711.1|11710.5|11712.4|11711.3|11714.3|11713.5|11710.9|11710.2|624
1632492000000|2021-09-24 14:00:00|11712.3|11711.1|11715.6|11714.7|11716.8|11716|11711.1|11710.3|774
1632492300000|2021-09-24 14:05:00|11715.7|11714.8|11705.6|11705|11716.2|11715.4|11704.7|11704.1|941
1632492600000|2021-09-24 14:10:00|11705.7|11705.1|11709.8|11708.9|11709.9|11709.2|11705.2|11704.4|714
1632492900000|2021-09-24 14:15:00|11709.6|11709|11708.6|11708|11710.4|11709.7|11706.3|11705.7|778
1632493200000|2021-09-24 14:20:00|11708.9|11708.1|11711.6|11711|11712.2|11711.6|11707.6|11706.9|596
1632493500000|2021-09-24 14:25:00|11711.7|11711.1|11711.2|11710.6|11712.8|11712.1|11708.5|11707.6|609
1632493800000|2021-09-24 14:30:00|11711.1|11710.5|11710.1|11709.5|11712.2|11711.6|11709.5|11708.9|593
1632494100000|2021-09-24 14:35:00|11710|11709.4|11708.4|11707.8|11711|11710.3|11708.4|11707.8|493
1632494400000|2021-09-24 14:40:00|11708.5|11707.9|11710.4|11709.5|11711.3|11710.6|11708.4|11707.7|533
1632494700000|2021-09-24 14:45:00|11710.1|11709.7|11708.5|11707.9|11712.3|11711.7|11708.2|11707.6|583
1632495000000|2021-09-24 14:50:00|11708.4|11707.8|11709.1|11708.5|11710.4|11709.8|11707.1|11706.5|586
1632495300000|2021-09-24 14:55:00|11709.2|11708.6|11713.4|11712.5|11716|11715.2|11709.1|11708.4|850
1632495600000|2021-09-24 15:00:00|11713.1|11712.3|11716.1|11715.2|11716.5|11715.9|11711.6|11710.9|695
1632495900000|2021-09-24 15:05:00|11715.9|11715.3|11715.7|11714.8|11716.6|11715.9|11713.5|11712.7|565
1632496200000|2021-09-24 15:10:00|11715.9|11715|11714.6|11714|11717.1|11716.3|11714.5|11713.8|419
1632496500000|2021-09-24 15:15:00|11714.7|11714.1|11711.6|11711|11714.7|11714.1|11711.6|11711|466
1632496800000|2021-09-24 15:20:00|11711.7|11711.1|11709.8|11709.2|11712.3|11711.7|11709.5|11708.8|395
1632497100000|2021-09-24 15:25:00|11709.7|11709.1|11711|11710.4|11711.2|11710.5|11708.9|11708|350
1632497400000|2021-09-24 15:30:00|11710.9|11710.3|11709.5|11708.6|11711.8|11710.9|11709.1|11708.5|467
1632497700000|2021-09-24 15:35:00|11709.3|11708.7|11710.9|11710.3|11712.7|11711.9|11707.4|11706.8|422
1632498000000|2021-09-24 15:40:00|11710.8|11710.2|11712.1|11711.2|11713.2|11712.5|11710.6|11709.9|367
1632498300000|2021-09-24 15:45:00|11712.2|11711.3|11713.4|11712.5|11714|11713.4|11711.4|11710.7|378
1632498600000|2021-09-24 15:50:00|11713.3|11712.4|11715.1|11714.5|11715.8|11715|11713|11712.4|383
1632498900000|2021-09-24 15:55:00|11714.9|11714.3|11714.1|11713.2|11715.8|11715.2|11713.9|11713.2|427
1632499200000|2021-09-24 16:00:00|11714|11713.1|11716.7|11716.1|11717|11716.2|11713.2|11712.4|435
1632499500000|2021-09-24 16:05:00|11716.6|11716|11717.6|11716.7|11717.7|11716.9|11715.6|11714.9|387
1632499800000|2021-09-24 16:10:00|11717.5|11716.6|11718.2|11717.6|11719.1|11718.3|11717.1|11716.3|530
1632500100000|2021-09-24 16:15:00|11718.4|11717.5|11720.5|11719.9|11721.1|11720.3|11718.1|11717.3|493
1632500400000|2021-09-24 16:20:00|11720.6|11720|11723.3|11722.4|11724|11723.1|11720.2|11719.3|629
1632500700000|2021-09-24 16:25:00|11723.4|11722.5|11724.9|11724|11725.9|11725.1|11722.9|11722.2|525
1632501000000|2021-09-24 16:30:00|11724.8|11723.9|11721.6|11721|11725.1|11724.3|11721.4|11720.8|415
1632501300000|2021-09-24 16:35:00|11721.8|11720.9|11719.3|11718.4|11722.3|11721.5|11719.1|11718.2|387
1632501600000|2021-09-24 16:40:00|11719.4|11718.5|11719.1|11718.2|11720.3|11719.5|11718.7|11717.9|225
1632501900000|2021-09-24 16:45:00|11719.2|11718.3|11719.7|11719.1|11720.5|11719.9|11718.7|11718|243
1632502200000|2021-09-24 16:50:00|11719.8|11719.2|11716.6|11715.7|11719.8|11719.2|11716|11715.2|363
1632502500000|2021-09-24 16:55:00|11716.5|11715.6|11716.7|11715.8|11716.9|11716.1|11715.1|11714.2|360
1632502800000|2021-09-24 17:00:00|11716.4|11715.9|11714.9|11714|11716.9|11716.1|11714.7|11713.9|360
1632503100000|2021-09-24 17:05:00|11714.8|11713.9|11716.6|11715.7|11717.3|11716.5|11714.8|11713.9|341
1632503400000|2021-09-24 17:10:00|11716.7|11715.8|11717|11716.1|11718.1|11717.3|11716.6|11715.8|357
1632503700000|2021-09-24 17:15:00|11717.1|11716.2|11719|11718.4|11719.5|11718.6|11716.6|11715.9|331
1632504000000|2021-09-24 17:20:00|11718.9|11718.3|11719.5|11718.6|11720.7|11719.9|11718.9|11718|340
1632504300000|2021-09-24 17:25:00|11719.6|11718.7|11719|11718.4|11719.7|11718.8|11717.4|11716.6|321
1632504600000|2021-09-24 17:30:00|11719.1|11718.2|11718|11717.1|11719.2|11718.4|11717.3|11716.5|270
1632504900000|2021-09-24 17:35:00|11717.9|11717|11719.1|11718.2|11719.2|11718.3|11716.6|11715.8|248
1632505200000|2021-09-24 17:40:00|11719|11718.1|11717.6|11716.7|11719|11718.3|11717.1|11716.5|226
1632505500000|2021-09-24 17:45:00|11717.4|11716.8|11718.6|11717.7|11719.3|11718.5|11717.3|11716.6|211
1632505800000|2021-09-24 17:50:00|11718.5|11717.6|11717.5|11716.6|11718.7|11718|11717.4|11716.5|158
1632506100000|2021-09-24 17:55:00|11717.6|11716.7|11718.2|11717.3|11718.5|11717.7|11716.9|11716|236
1632506400000|2021-09-24 18:00:00|11718.3|11717.4|11717.1|11716.2|11718.7|11717.8|11716.5|11715.8|269
1632506700000|2021-09-24 18:05:00|11717|11716.1|11716.5|11715.9|11718.4|11717.7|11716.3|11715.6|273
1632507000000|2021-09-24 18:10:00|11716.4|11715.8|11717.5|11716.6|11718.2|11717.5|11716.4|11715.8|218
1632507300000|2021-09-24 18:15:00|11717.2|11716.5|11714.7|11714.1|11717.6|11716.9|11714.6|11714|288
1632507600000|2021-09-24 18:20:00|11714.9|11714|11714.3|11713.4|11715.1|11714.3|11713.5|11712.9|268
1632507900000|2021-09-24 18:25:00|11714.4|11713.5|11716.9|11716|11717.1|11716.2|11714.2|11713.4|279
1632508200000|2021-09-24 18:30:00|11717|11716.1|11716.2|11715.6|11717.2|11716.5|11715.4|11714.7|215
1632508500000|2021-09-24 18:35:00|11716.3|11715.7|11715.8|11715.2|11717.1|11716.4|11715.8|11715.1|257
1632508800000|2021-09-24 18:40:00|11715.9|11715.3|11715.4|11714.8|11716.2|11715.6|11714.8|11714.1|150
1632509100000|2021-09-24 18:45:00|11715.3|11714.7|11715.3|11714.7|11715.7|11714.9|11714.7|11714.1|197
1632509400000|2021-09-24 18:50:00|11715.4|11714.8|11715.3|11714.7|11716.3|11715.5|11715.2|11714.4|161
1632509700000|2021-09-24 18:55:00|11715.5|11714.6|11716.5|11715.6|11716.6|11716|11714.8|11714.1|286
1632510000000|2021-09-24 19:00:00|11716.6|11715.7|11716.6|11715.7|11716.8|11716|11714.4|11713.7|317
1632510300000|2021-09-24 19:05:00|11716.2|11715.6|11716.7|11715.8|11717.3|11716.6|11716.1|11715.4|169
1632510600000|2021-09-24 19:10:00|11716.8|11715.9|11715.7|11714.8|11716.8|11715.9|11714.9|11714.2|246
1632510900000|2021-09-24 19:15:00|11715.8|11714.9|11715.5|11714.9|11716.3|11715.6|11715.3|11714.6|243
1632511200000|2021-09-24 19:20:00|11715.4|11714.8|11716.3|11715.7|11716.5|11715.7|11715.3|11714.5|265
1632511500000|2021-09-24 19:25:00|11716.1|11715.5|11717.2|11716.3|11717.4|11716.5|11715.8|11715|271
1632511800000|2021-09-24 19:30:00|11717.1|11716.2|11717|11716.4|11717.3|11716.7|11716.7|11715.9|117
1632512100000|2021-09-24 19:35:00|11717.1|11716.5|11716.8|11715.9|11717.3|11716.5|11716.3|11715.4|119
1632512400000|2021-09-24 19:40:00|11716.7|11715.8|11717.2|11716.3|11717.5|11716.6|11716.6|11715.7|96
1632512700000|2021-09-24 19:45:00|11717.3|11716.4|11716.4|11715.5|11717.4|11716.7|11715.7|11714.9|166
1632513000000|2021-09-24 19:50:00|11716.3|11715.4|11717.2|11716.3|11717.3|11716.6|11715.3|11714.5|269
1632513300000|2021-09-24 19:55:00|11717.3|11716.4|11716.9|11716|11717.3|11716.6|11716.2|11715.3|304
1632513600000|2021-09-24 20:00:00|11717.1|11716.2|11717.2|11716.3|11717.9|11717.1|11716.1|11715.2|265
1632513900000|2021-09-24 20:05:00|11717.3|11716.4|11718.6|11717.7|11718.7|11717.8|11717.1|11716.2|133
1632514200000|2021-09-24 20:10:00|11718.7|11717.8|11719.7|11718.8|11719.7|11718.8|11718.6|11717.7|105
1632514500000|2021-09-24 20:15:00|11720|11719.1|11721.1|11720.2|11721.3|11720.4|11720|11719.1|113
1632514800000|2021-09-24 20:20:00|11721|11720.1|11720.7|11719.8|11722.3|11721.4|11720.6|11719.7|114
1632515100000|2021-09-24 20:25:00|11720.8|11719.9|11721.3|11720.4|11722.6|11721.7|11720.1|11719.2|200
1632515400000|2021-09-24 20:30:00|11721.4|11720.5|11721.2|11720.3|11722.8|11721.9|11721.1|11720.2|139
1632515700000|2021-09-24 20:35:00|11721.1|11720.2|11722.1|11721.2|11722.6|11721.7|11721.1|11720.2|138
1632516000000|2021-09-24 20:40:00|11722.2|11721.3|11722.2|11721.3|11722.6|11721.7|11721.9|11721|83
1632516300000|2021-09-24 20:45:00|11722.3|11721.4|11720.5|11719.6|11722.4|11721.5|11719.7|11718.8|194
1632516600000|2021-09-24 20:50:00|11720.6|11719.7|11721.8|11720.9|11722.5|11721.6|11720.4|11719.5|256
1632516900000|2021-09-24 20:55:00|11722.4|11721.5|11721.4|11720.5|11723.6|11722.2|11720.2|11717.2|327
1632686400000|2021-09-26 20:00:00|11727.5|11725.6|11726.9|11725|11728.5|11726.6|11726.8|11724.9|17
1632686700000|2021-09-26 20:05:00|11726.8|11724.9|11726.9|11725|11728.6|11726.7|11726.4|11724.5|9
1632687000000|2021-09-26 20:10:00|11726.8|11724.9|11726.9|11725|11727.7|11725.8|11726.8|11724.9|11
1632687300000|2021-09-26 20:15:00|11727.7|11725.8|11727.1|11725.2|11727.7|11725.8|11726.8|11724.9|20
1632687600000|2021-09-26 20:20:00|11727.7|11725.8|11728.5|11726.6|11728.5|11726.6|11727.5|11725.6|3
1632687900000|2021-09-26 20:25:00|11728.6|11726.7|11727|11725.1|11728.8|11726.9|11726.9|11725|9
1632688200000|2021-09-26 20:30:00|11728.4|11726.5|11728.4|11726.5|11728.5|11726.6|11728.4|11726.5|15
1632688500000|2021-09-26 20:35:00|11728.5|11726.6|11728.3|11726.4|11730.5|11727.2|11727.3|11725.4|12
1632688800000|2021-09-26 20:40:00|11730.5|11725.7|11730.5|11725.5|11730.5|11726.4|11727.7|11725.3|11
1632689100000|2021-09-26 20:45:00|11727.6|11725.7|11730.5|11725.5|11730.7|11725.8|11727.6|11725.5|4
1632689400000|2021-09-26 20:50:00|11728|11726.1|11727.6|11725.7|11730.7|11726.1|11727.6|11725.2|7
1632689700000|2021-09-26 20:55:00|11729.1|11723.9|11728.1|11726.2|11730.7|11726.2|11727.5|11723.9|16
1632690000000|2021-09-26 21:00:00|11730.5|11725.3|11728.7|11723.5|11732.1|11726.3|11727.1|11720|68
1632690300000|2021-09-26 21:05:00|11729.1|11723.4|11728.6|11715.6|11732.1|11724|11717|11704|144
1632690600000|2021-09-26 21:10:00|11726.7|11713.7|11721.6|11708.6|11728.4|11715.4|11716.9|11703.9|118
1632690900000|2021-09-26 21:15:00|11722.9|11709.9|11723.9|11717.2|11730.8|11717.8|11720.8|11707.8|187
1632691200000|2021-09-26 21:20:00|11724.7|11717.4|11721.3|11708.3|11725.8|11717.4|11720|11707.8|183
1632691500000|2021-09-26 21:25:00|11721.1|11708.1|11725.8|11715.6|11727.5|11716.4|11720.7|11707.7|191
1632691800000|2021-09-26 21:30:00|11725.5|11715.8|11725.5|11714.7|11726.5|11716.4|11724.9|11713.2|107
1632692100000|2021-09-26 21:35:00|11725.2|11714.8|11724.8|11717.2|11726.9|11717.7|11722.3|11712.7|252
1632692400000|2021-09-26 21:40:00|11725|11717.3|11724.4|11718.6|11727.2|11719.6|11721.4|11715.8|191
1632692700000|2021-09-26 21:45:00|11724.7|11718.7|11726.5|11717.4|11728.5|11721.7|11721.6|11714.4|192
1632693000000|2021-09-26 21:50:00|11726.6|11717.5|11725|11714.8|11727.5|11719.1|11724|11711|197
1632693300000|2021-09-26 21:55:00|11725.3|11715.8|11726.2|11714.6|11728.9|11718.4|11723.2|11712.8|185
1632693600000|2021-09-26 22:00:00|11727.5|11715.1|11720.9|11716.6|11728.3|11718.9|11718.6|11712.3|763
1632693900000|2021-09-26 22:05:00|11720.8|11717.4|11719.7|11718.2|11721.6|11719.2|11719.3|11716.5|383
1632694200000|2021-09-26 22:10:00|11719.6|11718.1|11719|11717.4|11721.4|11719.9|11718.8|11717.2|344
1632694500000|2021-09-26 22:15:00|11719.1|11717.5|11719.8|11718.7|11720.8|11719.6|11718.8|11717.4|292
1632694800000|2021-09-26 22:20:00|11719.9|11718.6|11719.8|11718.6|11720.6|11719.5|11719.3|11718|180
1632695100000|2021-09-26 22:25:00|11719.7|11718.5|11720.8|11719.9|11721.4|11720.5|11719.3|11718.2|208
1632695400000|2021-09-26 22:30:00|11720.7|11719.7|11720.2|11719.3|11721.1|11720.1|11719.7|11718.6|214
1632695700000|2021-09-26 22:35:00|11720.3|11719.4|11721.9|11721|11722.1|11721.2|11720.2|11719.2|179
1632696000000|2021-09-26 22:40:00|11722|11720.8|11721.3|11720.4|11722.2|11721.3|11720.7|11719.6|128
1632696300000|2021-09-26 22:45:00|11721.2|11720.3|11720.3|11719.4|11721.4|11720.5|11720.2|11719|87
1632696600000|2021-09-26 22:50:00|11720.5|11719.6|11721.1|11720.2|11721.4|11720.5|11720.2|11719.1|94
1632696900000|2021-09-26 22:55:00|11721.3|11720.4|11720.7|11719.8|11721.3|11720.4|11720.7|11719.6|52
1632697200000|2021-09-26 23:00:00|11720.8|11719.9|11718.7|11717.8|11721.2|11720.3|11718.5|11717.6|124
1632697500000|2021-09-26 23:05:00|11718.8|11717.9|11720.3|11719.4|11720.3|11719.4|11718.2|11717.3|118
1632697800000|2021-09-26 23:10:00|11720.2|11719.3|11720.9|11720|11721.3|11720.4|11720.2|11719.3|73
1632698100000|2021-09-26 23:15:00|11720.8|11719.9|11720.3|11719.4|11720.8|11719.9|11719.9|11719|69
1632698400000|2021-09-26 23:20:00|11720.4|11719.5|11720.8|11719.9|11721.5|11720.6|11720.4|11719.5|65
1632698700000|2021-09-26 23:25:00|11720.7|11719.8|11720.8|11719.9|11720.9|11720.1|11720.6|11719.8|22
1632699000000|2021-09-26 23:30:00|11720.7|11719.8|11719.3|11718.4|11720.8|11719.9|11719.1|11718.2|87
1632699300000|2021-09-26 23:35:00|11719.4|11718.5|11719.8|11718.9|11720|11719.1|11719.3|11718.4|67
1632699600000|2021-09-26 23:40:00|11719.9|11719|11720.4|11719.5|11721.3|11720.4|11719.8|11718.9|102
1632699900000|2021-09-26 23:45:00|11720.5|11719.6|11721|11720.1|11721.4|11720.5|11720.4|11719.5|64
1632700200000|2021-09-26 23:50:00|11721.1|11720.2|11722.3|11721.4|11722.3|11721.5|11721|11720.1|108
1632700500000|2021-09-26 23:55:00|11722.2|11721.3|11723.2|11722.3|11724.5|11723.6|11722.2|11721.3|147
1632700800000|2021-09-27 00:00:00|11723.1|11722.2|11721.8|11720.9|11723.4|11722.5|11721|11720.2|337
1632701100000|2021-09-27 00:05:00|11721.7|11720.8|11720.4|11719.5|11721.8|11720.9|11719.2|11718.3|272
1632701400000|2021-09-27 00:10:00|11720.2|11719.6|11724.2|11723.3|11724.3|11723.4|11720.2|11719.6|285
1632701700000|2021-09-27 00:15:00|11724.3|11723.4|11724.2|11723.3|11724.4|11723.5|11722.5|11721.8|360
1632702000000|2021-09-27 00:20:00|11724.3|11723.4|11720.6|11720|11724.4|11723.5|11720.5|11719.7|247
1632702300000|2021-09-27 00:25:00|11720.8|11719.9|11720.8|11719.9|11720.9|11720.2|11719.9|11719.2|163
1632702600000|2021-09-27 00:30:00|11720.7|11720.1|11721.2|11720.3|11722.4|11721.5|11720.2|11719.5|186
1632702900000|2021-09-27 00:35:00|11721.3|11720.4|11722.4|11721.5|11722.4|11721.6|11720.6|11719.8|170
1632703200000|2021-09-27 00:40:00|11722.3|11721.4|11722.3|11721.4|11722.9|11722.1|11721.4|11720.8|214
1632703500000|2021-09-27 00:45:00|11722.2|11721.3|11720|11719.4|11722.3|11721.6|11719.9|11719.1|214
1632703800000|2021-09-27 00:50:00|11720.2|11719.3|11719.7|11718.8|11720.9|11720.1|11719|11718.3|302
1632704100000|2021-09-27 00:55:00|11719.6|11718.7|11717.7|11716.8|11720.2|11719.3|11717.2|11716.5|308
1632704400000|2021-09-27 01:00:00|11717.6|11717|11717.7|11716.8|11718.4|11717.6|11717|11716.2|324
1632704700000|2021-09-27 01:05:00|11717.8|11716.9|11719.6|11719|11719.9|11719.1|11717.8|11716.9|250
1632705000000|2021-09-27 01:10:00|11719.8|11718.9|11719|11718.1|11720.4|11719.6|11719|11718.1|225
1632705300000|2021-09-27 01:15:00|11718.8|11717.9|11722.7|11722.1|11722.9|11722.2|11718.8|11717.9|247
1632705600000|2021-09-27 01:20:00|11723|11722.4|11723.8|11722.9|11724.4|11723.8|11722.4|11721.6|315
1632705900000|2021-09-27 01:25:00|11723.9|11723|11723.8|11722.9|11724.2|11723.5|11723.1|11722.4|238
1632706200000|2021-09-27 01:30:00|11723.7|11722.8|11724.9|11724.3|11725.2|11724.4|11722.9|11722.1|217
1632706500000|2021-09-27 01:35:00|11724.7|11724.1|11725.2|11724.3|11725.4|11724.8|11724.3|11723.7|235
1632706800000|2021-09-27 01:40:00|11725.3|11724.4|11725.1|11724.5|11725.5|11724.8|11724.6|11723.8|181
1632707100000|2021-09-27 01:45:00|11725.2|11724.6|11725.2|11724.3|11725.3|11724.6|11724|11723.1|288
1632707400000|2021-09-27 01:50:00|11725.3|11724.4|11725.1|11724.2|11725.4|11724.8|11724.3|11723.7|216
1632707700000|2021-09-27 01:55:00|11725|11724.1|11724.7|11723.8|11725.6|11724.9|11724.5|11723.8|185
1632708000000|2021-09-27 02:00:00|11724.5|11723.9|11724.3|11723.7|11725.6|11724.8|11724|11723.3|210
1632708300000|2021-09-27 02:05:00|11724.4|11723.8|11723.7|11722.8|11725.4|11724.7|11723|11722.2|175
1632708600000|2021-09-27 02:10:00|11723.5|11722.9|11722.7|11721.8|11723.8|11723.1|11722.5|11721.7|158
1632708900000|2021-09-27 02:15:00|11722.8|11721.9|11721.3|11720.4|11722.8|11722|11720.9|11720.2|170
1632709200000|2021-09-27 02:20:00|11721.4|11720.5|11720|11719.4|11721.4|11720.6|11719.6|11718.7|217
1632709500000|2021-09-27 02:25:00|11720.2|11719.3|11719.8|11718.9|11720.4|11719.8|11719.2|11718.3|170
1632709800000|2021-09-27 02:30:00|11719.9|11719|11719.1|11718.5|11720.1|11719.2|11719|11718.2|137
1632710100000|2021-09-27 02:35:00|11719.3|11718.4|11719.8|11718.9|11720.4|11719.7|11719.2|11718.3|196
1632710400000|2021-09-27 02:40:00|11719.7|11718.8|11720.2|11719.3|11720.6|11719.7|11719.6|11718.8|129
1632710700000|2021-09-27 02:45:00|11720.3|11719.4|11722.3|11721.4|11722.4|11721.5|11720.1|11719.3|178
1632711000000|2021-09-27 02:50:00|11722.2|11721.3|11721|11720.1|11722.6|11721.8|11721|11720.1|175
1632711300000|2021-09-27 02:55:00|11720.9|11720|11719.2|11718.3|11721.3|11720.4|11719.1|11718.3|307
1632711600000|2021-09-27 03:00:00|11719.3|11718.4|11719.7|11718.8|11719.8|11719|11718.8|11718.2|114
1632711900000|2021-09-27 03:05:00|11719.8|11718.9|11721.2|11720.6|11721.4|11720.7|11719.7|11718.8|120
1632712200000|2021-09-27 03:10:00|11721.3|11720.4|11721.8|11720.9|11722.8|11722|11720.7|11719.8|221
1632712500000|2021-09-27 03:15:00|11721.7|11720.8|11723.2|11722.3|11723.4|11722.5|11721.6|11720.7|167
1632712800000|2021-09-27 03:20:00|11723.3|11722.4|11723.2|11722.3|11724.3|11723.4|11722.5|11721.7|166
1632713100000|2021-09-27 03:25:00|11723.3|11722.4|11723.3|11722.4|11723.9|11723|11722.6|11721.7|167
1632713400000|2021-09-27 03:30:00|11723.2|11722.3|11724.3|11723.4|11724.5|11723.6|11723|11722.3|138
1632713700000|2021-09-27 03:35:00|11724.4|11723.5|11724.3|11723.4|11725|11724.2|11724.2|11723.3|117
1632714000000|2021-09-27 03:40:00|11724.4|11723.5|11724.7|11723.8|11725.3|11724.4|11724.4|11723.5|101
1632714300000|2021-09-27 03:45:00|11724.8|11723.9|11724.3|11723.4|11724.9|11724|11724.2|11723.3|152
1632714600000|2021-09-27 03:50:00|11724.4|11723.5|11722.7|11721.8|11724.4|11723.5|11722.6|11721.7|150
1632714900000|2021-09-27 03:55:00|11722.3|11721.7|11722.8|11722.2|11723|11722.2|11722.1|11721.3|152
1632715200000|2021-09-27 04:00:00|11722.6|11722|11723.4|11722.5|11723.5|11722.7|11722.6|11721.9|131
1632715500000|2021-09-27 04:05:00|11723.5|11722.6|11724.2|11723.3|11724.4|11723.5|11723.2|11722.3|108
1632715800000|2021-09-27 04:10:00|11724.3|11723.4|11724.4|11723.5|11724.8|11724.1|11724.3|11723.4|131
1632716100000|2021-09-27 04:15:00|11724.3|11723.4|11725|11724.1|11725.2|11724.3|11724.3|11723.4|118
1632716400000|2021-09-27 04:20:00|11725.1|11724.2|11725.2|11724.6|11725.4|11724.7|11724.7|11723.9|63
1632716700000|2021-09-27 04:25:00|11725.3|11724.4|11724.8|11723.9|11725.5|11724.6|11724.6|11723.8|99
1632717000000|2021-09-27 04:30:00|11724.7|11723.8|11723.8|11722.9|11724.8|11724.1|11723.2|11722.3|122
1632717300000|2021-09-27 04:35:00|11723.9|11723|11723.8|11723.2|11724.1|11723.2|11723.4|11722.5|112
1632717600000|2021-09-27 04:40:00|11723.7|11723.1|11723.7|11722.8|11724|11723.3|11723.2|11722.5|101
1632717900000|2021-09-27 04:45:00|11723.8|11722.9|11722.8|11721.9|11723.8|11723.1|11721.8|11720.9|95
1632718200000|2021-09-27 04:50:00|11722.9|11722|11722.8|11721.9|11722.9|11722.2|11722.2|11721.4|87
1632718500000|2021-09-27 04:55:00|11722.5|11721.7|11722.8|11721.9|11722.9|11722.2|11722.2|11721.3|101
1632718800000|2021-09-27 05:00:00|11722.7|11722.1|11723.7|11723.1|11724|11723.4|11722|11721.3|235
1632719100000|2021-09-27 05:05:00|11723.8|11723.2|11723.8|11723.2|11724.6|11724|11723.3|11722.7|178
1632719400000|2021-09-27 05:10:00|11723.7|11723.1|11724.2|11723.6|11724.4|11723.6|11723|11722.3|146
1632719700000|2021-09-27 05:15:00|11724.3|11723.7|11724.6|11724|11724.8|11724|11723.9|11723.1|104
1632720000000|2021-09-27 05:20:00|11724.5|11723.9|11723.9|11723|11724.8|11724.1|11723.6|11722.9|105
1632720300000|2021-09-27 05:25:00|11723.8|11723.2|11723.4|11722.8|11723.9|11723.3|11722.7|11722.1|147
1632720600000|2021-09-27 05:30:00|11723.3|11722.7|11723.7|11722.8|11723.8|11723.1|11722.4|11721.7|212
1632720900000|2021-09-27 05:35:00|11723.6|11722.7|11721.3|11720.4|11723.7|11722.9|11721.1|11720.3|194
1632721200000|2021-09-27 05:40:00|11721.4|11720.5|11722.8|11721.9|11722.8|11722|11721.3|11720.5|165
1632721500000|2021-09-27 05:45:00|11722.7|11721.8|11723.2|11722.3|11724.7|11724|11722.4|11721.6|196
1632721800000|2021-09-27 05:50:00|11723.1|11722.2|11722.2|11721.3|11723.2|11722.4|11721.6|11720.9|190
1632722100000|2021-09-27 05:55:00|11722.3|11721.4|11720.9|11720|11722.4|11721.6|11720.2|11719.5|323
1632722400000|2021-09-27 06:00:00|11721|11720.1|11720.9|11720|11723.5|11722.6|11719.8|11719|469
1632722700000|2021-09-27 06:05:00|11720.8|11719.9|11715.7|11715.1|11721|11720.1|11715.5|11714.7|424
1632723000000|2021-09-27 06:10:00|11715.8|11715.2|11719.3|11718.4|11721|11720.4|11715.6|11714.8|365
1632723300000|2021-09-27 06:15:00|11719.4|11718.5|11719.2|11718.3|11721.9|11721.2|11719.1|11718.2|445
1632723600000|2021-09-27 06:20:00|11719.3|11718.4|11715.7|11714.8|11719.5|11718.6|11714.6|11713.7|364
1632723900000|2021-09-27 06:25:00|11715.5|11714.9|11714.8|11713.9|11717.7|11716.9|11714.4|11713.5|507
1632724200000|2021-09-27 06:30:00|11714.6|11713.7|11714.1|11713.5|11716.6|11715.7|11712.8|11711.9|528
1632724500000|2021-09-27 06:35:00|11714.2|11713.6|11719.6|11718.7|11720.6|11719.9|11713.3|11712.7|552
1632724800000|2021-09-27 06:40:00|11719.5|11718.6|11716.9|11716|11721|11720.1|11716.6|11715.8|434
1632725100000|2021-09-27 06:45:00|11717|11716.1|11716.3|11715.7|11717.3|11716.5|11715.4|11714.6|324
1632725400000|2021-09-27 06:50:00|11716.2|11715.6|11715|11714.4|11717|11716.1|11715|11714.2|427
1632725700000|2021-09-27 06:55:00|11715.1|11714.5|11711.1|11710.5|11716.2|11715.4|11711|11710.3|613
1632726000000|2021-09-27 07:00:00|11711|11710.4|11704.7|11703.8|11711.3|11710.7|11702.9|11702.1|924
1632726300000|2021-09-27 07:05:00|11704.3|11704.1|11706.2|11705.6|11706.4|11705.7|11703.6|11702.8|524
1632726600000|2021-09-27 07:10:00|11706.1|11705.5|11709.8|11709.2|11710.5|11709.9|11705.7|11705|511
1632726900000|2021-09-27 07:15:00|11709.7|11709.1|11712.2|11711.3|11712.2|11711.5|11708.7|11708.1|482
1632727200000|2021-09-27 07:20:00|11712|11711.4|11711.6|11711|11712.5|11711.9|11709.8|11709.2|431
1632727500000|2021-09-27 07:25:00|11711.7|11711.1|11714.5|11713.9|11714.9|11714.2|11711.1|11710.5|396
1632727800000|2021-09-27 07:30:00|11714.7|11714.1|11708.4|11707.5|11715|11714.4|11708.2|11707.4|484
1632728100000|2021-09-27 07:35:00|11708.3|11707.7|11706.1|11705.5|11710.5|11709.8|11705.7|11705|541
1632728400000|2021-09-27 07:40:00|11706|11705.4|11703.9|11703.3|11707.3|11706.5|11703.6|11702.9|473
1632728700000|2021-09-27 07:45:00|11703.8|11703.2|11700.3|11699.7|11703.9|11703.3|11699.8|11699.2|527
1632729000000|2021-09-27 07:50:00|11700.4|11699.8|11698.9|11698|11700.9|11700.3|11695.8|11695.2|519
1632729300000|2021-09-27 07:55:00|11698.8|11698.2|11695|11694.1|11700.4|11699.8|11694.6|11693.7|711
1632729600000|2021-09-27 08:00:00|11694.8|11693.9|11694.4|11693.8|11698.5|11697.9|11693.8|11692.9|708
1632729900000|2021-09-27 08:05:00|11694.3|11693.7|11694.6|11694|11696.7|11696.1|11693.8|11693.1|546
1632730200000|2021-09-27 08:10:00|11694.7|11694.1|11693.4|11692.8|11695.5|11694.8|11693.2|11692.6|437
1632730500000|2021-09-27 08:15:00|11693.1|11692.5|11694.5|11693.9|11695.1|11694.5|11692.4|11691.8|518
1632730800000|2021-09-27 08:20:00|11694.6|11694|11695.5|11694.9|11696.8|11696.1|11692.2|11691.6|608
1632731100000|2021-09-27 08:25:00|11695.6|11695|11692.8|11691.9|11695.8|11695.1|11690.7|11690|661
1632731400000|2021-09-27 08:30:00|11692.5|11691.7|11689.8|11689.2|11692.6|11691.8|11688.6|11688|565
1632731700000|2021-09-27 08:35:00|11689.9|11689.3|11690.5|11689.6|11691.1|11690.2|11685.2|11684.3|587
1632732000000|2021-09-27 08:40:00|11690.4|11689.5|11694|11693.4|11695.3|11694.5|11689.4|11688.6|714
1632732300000|2021-09-27 08:45:00|11693.9|11693.3|11693.8|11692.9|11695.4|11694.7|11690.2|11689.4|690
1632732600000|2021-09-27 08:50:00|11694|11693.1|11691.7|11690.8|11695.1|11694.2|11690.6|11689.9|546
1632732900000|2021-09-27 08:55:00|11691.6|11691|11689.9|11689|11692.6|11691.7|11688.9|11688.3|496
1632733200000|2021-09-27 09:00:00|11689.8|11688.9|11691.7|11691.1|11694|11693.1|11689.5|11688.8|665
1632733500000|2021-09-27 09:05:00|11691.9|11691|11693.3|11692.4|11695.5|11694.7|11691.6|11690.9|477
1632733800000|2021-09-27 09:10:00|11693.4|11692.5|11695.4|11694.8|11697.1|11696.3|11693.4|11692.5|502
1632734100000|2021-09-27 09:15:00|11695.5|11694.9|11695.3|11694.4|11697.6|11696.8|11695.2|11694.3|405
1632734400000|2021-09-27 09:20:00|11695.4|11694.5|11699|11698.4|11699.5|11698.8|11695.3|11694.4|389
1632734700000|2021-09-27 09:25:00|11698.9|11698.3|11695.9|11695|11699.2|11698.6|11695.9|11695|466
1632735000000|2021-09-27 09:30:00|11696|11695.1|11698.3|11697.4|11699.8|11699|11696|11695.1|510
1632735300000|2021-09-27 09:35:00|11698.1|11697.5|11700|11699.1|11701.4|11700.6|11698.1|11697.5|597
1632735600000|2021-09-27 09:40:00|11699.8|11699.2|11699.2|11698.6|11700.5|11699.9|11697.2|11696.6|573
1632735900000|2021-09-27 09:45:00|11699.1|11698.5|11697.2|11696.6|11700.1|11699.5|11696.5|11695.9|450
1632736200000|2021-09-27 09:50:00|11697.4|11696.8|11698.3|11697.4|11700.3|11699.6|11696.8|11696.1|409
1632736500000|2021-09-27 09:55:00|11698.6|11697.7|11697.2|11696.3|11698.9|11698.1|11695.1|11694.4|622
1632736800000|2021-09-27 10:00:00|11697.3|11696.4|11695.8|11694.9|11697.5|11696.8|11694.9|11694.2|451
1632737100000|2021-09-27 10:05:00|11696|11695.2|11697.1|11696.5|11697.4|11696.8|11695.4|11694.7|403
1632737400000|2021-09-27 10:10:00|11697.2|11696.6|11696.3|11695.4|11697.3|11696.6|11694.6|11694|384
1632737700000|2021-09-27 10:15:00|11696.4|11695.5|11698.4|11697.5|11698.5|11697.7|11695.9|11695.1|359
1632738000000|2021-09-27 10:20:00|11698.5|11697.6|11700.4|11699.8|11701|11700.2|11697.9|11697.1|459
1632738300000|2021-09-27 10:25:00|11700.3|11699.7|11701.6|11700.7|11702.9|11702.1|11700|11699.3|480
1632738600000|2021-09-27 10:30:00|11701.4|11700.8|11701.3|11700.7|11703.2|11702.4|11700.8|11700.1|305
1632738900000|2021-09-27 10:35:00|11701.1|11700.5|11702.6|11701.7|11702.9|11702.2|11700.9|11700.3|279
1632739200000|2021-09-27 10:40:00|11702.7|11701.8|11704.3|11703.7|11704.7|11704.1|11702.7|11701.8|298
1632739500000|2021-09-27 10:45:00|11704.5|11703.6|11706|11705.4|11706|11705.4|11702.9|11702.2|329
1632739800000|2021-09-27 10:50:00|11705.9|11705.3|11707.2|11706.6|11707.3|11706.6|11705.2|11704.5|372
1632740100000|2021-09-27 10:55:00|11707.1|11706.5|11707.9|11707.3|11708.7|11708.1|11706.6|11706|440
1632740400000|2021-09-27 11:00:00|11707.7|11707.1|11707|11706.4|11709.5|11708.8|11706.9|11706.2|385
1632740700000|2021-09-27 11:05:00|11707.1|11706.5|11705.9|11705|11709.4|11708.8|11705.7|11704.9|419
1632741000000|2021-09-27 11:10:00|11706|11705.1|11706.9|11706.3|11711|11710.4|11706|11705.1|417
1632741300000|2021-09-27 11:15:00|11706.8|11706.2|11704.9|11704.3|11706.9|11706.2|11703.9|11703.1|514
1632741600000|2021-09-27 11:20:00|11704.8|11704.2|11702|11701.4|11705.3|11704.4|11700.4|11699.8|531
1632741900000|2021-09-27 11:25:00|11702.1|11701.5|11697.4|11696.8|11702.5|11701.8|11696.5|11695.8|575
1632742200000|2021-09-27 11:30:00|11697.5|11696.9|11696.6|11696|11697.9|11697.2|11694.9|11694.1|480
1632742500000|2021-09-27 11:35:00|11696.7|11696.1|11696.1|11695.5|11699.1|11698.5|11696.1|11695.5|409
1632742800000|2021-09-27 11:40:00|11696.3|11695.7|11693.9|11693.3|11697|11696.4|11692.2|11691.6|414
1632743100000|2021-09-27 11:45:00|11694|11693.4|11693|11692.4|11694.2|11693.6|11691.5|11690.9|438
1632743400000|2021-09-27 11:50:00|11693.3|11692.7|11691.9|11691.3|11694.4|11693.8|11691.9|11691.1|395
1632743700000|2021-09-27 11:55:00|11692.1|11691.2|11692.4|11691.8|11692.7|11692.1|11689.6|11689|583
1632744000000|2021-09-27 12:00:00|11692.6|11692|11695.2|11694.6|11700.4|11699.5|11692.6|11691.7|934
1632744300000|2021-09-27 12:05:00|11695.3|11694.7|11696.7|11696.1|11699.8|11699|11695.1|11694.5|663
1632744600000|2021-09-27 12:10:00|11696.9|11696.3|11698.1|11697.5|11699.2|11698.6|11695.1|11694.3|599
1632744900000|2021-09-27 12:15:00|11698.2|11697.6|11697.6|11696.7|11699|11698.4|11695.5|11694.8|596
1632745200000|2021-09-27 12:20:00|11697.7|11696.8|11699.6|11698.7|11701.6|11700.9|11696.8|11695.9|824
1632745500000|2021-09-27 12:25:00|11699.7|11699|11695.6|11694.5|11700.4|11699.7|11695.1|11694.2|657
1632745800000|2021-09-27 12:30:00|11695.7|11694.6|11696.8|11695.9|11698.2|11697.4|11691.7|11690.8|888
1632746100000|2021-09-27 12:35:00|11696.7|11696.1|11705.3|11704.4|11707.7|11706.8|11695.5|11694.7|1140
1632746400000|2021-09-27 12:40:00|11705.2|11704.3|11707.7|11706.8|11709.7|11708.8|11703.8|11703.1|1141
1632746700000|2021-09-27 12:45:00|11707.6|11706.7|11705.1|11704.5|11709.8|11709|11704|11703.3|897
1632747000000|2021-09-27 12:50:00|11705|11704.4|11707.2|11706.6|11709.2|11708.5|11704.5|11703.9|865
1632747300000|2021-09-27 12:55:00|11707.3|11706.7|11707.7|11706.8|11709|11708.4|11706.1|11705.5|755
1632747600000|2021-09-27 13:00:00|11707.6|11707|11701.9|11701.3|11707.6|11707|11699.5|11698.6|917
1632747900000|2021-09-27 13:05:00|11702.3|11701.4|11700.2|11699.3|11703.1|11702.4|11698.8|11697.9|843
1632748200000|2021-09-27 13:10:00|11700.1|11699.2|11702.2|11701.6|11703.4|11702.5|11700.1|11699.2|587
1632748500000|2021-09-27 13:15:00|11702.3|11701.4|11700.7|11700.1|11703.9|11703.1|11700.1|11699.4|622
1632748800000|2021-09-27 13:20:00|11700.9|11700|11699.3|11698.4|11700.9|11700.2|11697.7|11696.9|636
1632749100000|2021-09-27 13:25:00|11699.2|11698.3|11697.1|11696.5|11700.6|11699.7|11695.8|11695.2|645
1632749400000|2021-09-27 13:30:00|11697.2|11696.6|11698.1|11697.5|11701.9|11701.1|11697.1|11696.5|915
1632749700000|2021-09-27 13:35:00|11698|11697.4|11694.8|11694.2|11698.2|11697.6|11693.3|11692.7|832
1632750000000|2021-09-27 13:40:00|11694.7|11694.1|11697.2|11696.6|11697.5|11696.8|11691|11690.4|832
1632750300000|2021-09-27 13:45:00|11697.1|11696.5|11697.3|11696.4|11699|11698.4|11694.5|11693.8|789
1632750600000|2021-09-27 13:50:00|11697|11696.5|11696.3|11695.7|11698.9|11698.3|11696.1|11695.5|823
1632750900000|2021-09-27 13:55:00|11696.1|11695.5|11702.4|11701.8|11704.3|11703.6|11696.1|11695.5|1002
1632751200000|2021-09-27 14:00:00|11702.5|11701.9|11704.2|11703.6|11705.4|11704.7|11698.9|11698.3|869
1632751500000|2021-09-27 14:05:00|11704.4|11703.5|11699.8|11699.2|11707.8|11707.1|11699.8|11699|786
1632751800000|2021-09-27 14:10:00|11700|11699.1|11703.4|11702.5|11703.5|11702.9|11699.8|11699|665
1632752100000|2021-09-27 14:15:00|11703.3|11702.4|11709.4|11708.5|11710.2|11709.3|11703.2|11702.4|786
1632752400000|2021-09-27 14:20:00|11709.5|11708.6|11705.9|11705.3|11709.7|11708.9|11705.6|11704.8|692
1632752700000|2021-09-27 14:25:00|11705.8|11705.2|11705.4|11704.5|11707|11706.3|11703.9|11703.1|591
1632753000000|2021-09-27 14:30:00|11705.3|11704.4|11704.4|11703.8|11705.4|11704.7|11702.7|11702.1|570
1632753300000|2021-09-27 14:35:00|11704.2|11703.6|11704.4|11703.8|11705.4|11704.5|11702.8|11702.1|548
1632753600000|2021-09-27 14:40:00|11704.3|11703.7|11702.1|11701.5|11705.7|11705|11701|11700.2|579
1632753900000|2021-09-27 14:45:00|11701.9|11701.3|11700.4|11699.8|11703.2|11702.6|11700|11699.3|542
1632754200000|2021-09-27 14:50:00|11700.2|11699.6|11698.9|11698.3|11704.6|11704|11697.3|11696.4|777
1632754500000|2021-09-27 14:55:00|11699.1|11698.2|11700.2|11699.6|11702.1|11701.2|11699.1|11698.2|728
1632754800000|2021-09-27 15:00:00|11700.4|11699.5|11705|11704.4|11706|11705.1|11700.1|11699.2|933
1632755100000|2021-09-27 15:05:00|11705.1|11704.2|11699.3|11698.7|11705.2|11704.4|11698.4|11697.8|634
1632755400000|2021-09-27 15:10:00|11699.4|11698.8|11699.8|11699.2|11700.2|11699.5|11697.7|11696.9|563
1632755700000|2021-09-27 15:15:00|11699.7|11699.1|11701.8|11701.2|11702.2|11701.6|11698.4|11697.7|505
1632756000000|2021-09-27 15:20:00|11701.6|11701|11701.4|11700.8|11703.2|11702.6|11700.9|11700.3|375
1632756300000|2021-09-27 15:25:00|11701.5|11700.9|11698.2|11697.3|11703.3|11702.7|11697.6|11696.8|570
1632756600000|2021-09-27 15:30:00|11698.1|11697.2|11699.5|11698.9|11702.7|11702|11697.5|11696.6|747
1632756900000|2021-09-27 15:35:00|11699.8|11699.2|11698.9|11698.3|11700|11699.4|11697.3|11696.6|592
1632757200000|2021-09-27 15:40:00|11698.8|11698.2|11701.1|11700.5|11701.7|11701.1|11698.1|11697.5|488
1632757500000|2021-09-27 15:45:00|11701|11700.4|11702.1|11701.5|11702.9|11702.2|11700.3|11699.4|493
1632757800000|2021-09-27 15:50:00|11702.2|11701.6|11703.5|11702.9|11703.7|11703.1|11702.2|11701.6|295
1632758100000|2021-09-27 15:55:00|11703.4|11702.8|11701.8|11701.2|11703.5|11702.9|11701.3|11700.5|385
1632758400000|2021-09-27 16:00:00|11702|11701.1|11701.7|11701.1|11702.2|11701.5|11700.2|11699.5|374
1632758700000|2021-09-27 16:05:00|11701.8|11701.2|11703.9|11703.3|11704.5|11703.9|11701.6|11700.9|346
1632759000000|2021-09-27 16:10:00|11703.6|11703|11705.2|11704.6|11705.7|11705|11702.9|11702.3|279
1632759300000|2021-09-27 16:15:00|11705.1|11704.5|11704.5|11703.9|11705.8|11705.1|11704.2|11703.5|307
1632759600000|2021-09-27 16:20:00|11704.4|11703.8|11704.1|11703.5|11706.2|11705.6|11704.1|11703.5|304
1632759900000|2021-09-27 16:25:00|11704.2|11703.6|11705.7|11705.1|11705.7|11705.1|11704.1|11703.5|236
1632760200000|2021-09-27 16:30:00|11705.6|11705|11705.1|11704.2|11706.5|11705.8|11705|11704.2|281
1632760500000|2021-09-27 16:35:00|11705.2|11704.3|11707.2|11706.6|11707.9|11707.3|11704.7|11704|357
1632760800000|2021-09-27 16:40:00|11707.1|11706.5|11705.9|11705.3|11707.6|11707|11705.9|11705.2|254
1632761100000|2021-09-27 16:45:00|11706|11705.4|11703.4|11702.5|11706.6|11706|11703.2|11702.5|277
1632761400000|2021-09-27 16:50:00|11703.3|11702.7|11702.3|11701.7|11703.9|11703.3|11701.8|11701.2|330
1632761700000|2021-09-27 16:55:00|11702.4|11701.8|11702.4|11701.8|11702.8|11702.2|11701.2|11700.5|314
1632762000000|2021-09-27 17:00:00|11702.3|11701.7|11702.1|11701.5|11705.8|11704.9|11701.3|11700.7|543
1632762300000|2021-09-27 17:05:00|11702.2|11701.6|11703|11702.4|11703.7|11703|11702.1|11701.5|337
1632762600000|2021-09-27 17:10:00|11702.9|11702.3|11703.5|11702.9|11703.8|11703.1|11701.4|11700.8|338
1632762900000|2021-09-27 17:15:00|11703.6|11703|11704.5|11703.9|11704.7|11703.9|11703.1|11702.2|277
1632763200000|2021-09-27 17:20:00|11704.6|11703.7|11703.1|11702.5|11704.8|11704|11703|11702.3|214
1632763500000|2021-09-27 17:25:00|11703.3|11702.4|11704.9|11704.3|11705.1|11704.4|11703.1|11702.3|275
1632763800000|2021-09-27 17:30:00|11705|11704.1|11703|11702.4|11705.1|11704.3|11703|11702.4|178
1632764100000|2021-09-27 17:35:00|11702.9|11702.3|11701.9|11701.3|11703.7|11703|11701.3|11700.5|217
1632764400000|2021-09-27 17:40:00|11701.8|11701.2|11701.8|11701.2|11702.6|11701.9|11701.6|11700.8|154
1632764700000|2021-09-27 17:45:00|11701.9|11701|11701.2|11700.6|11702.4|11701.7|11700.7|11699.9|244
1632765000000|2021-09-27 17:50:00|11701.3|11700.7|11702.6|11702|11703.1|11702.5|11701.2|11700.5|218
1632765300000|2021-09-27 17:55:00|11702.5|11701.9|11704.9|11704.3|11706.2|11705.6|11702.5|11701.9|261
1632765600000|2021-09-27 18:00:00|11705|11704.4|11707.4|11706.8|11708.8|11708.1|11705|11704.4|393
1632765900000|2021-09-27 18:05:00|11707.7|11707.1|11708.3|11707.7|11708.3|11707.7|11707.2|11706.5|167
1632766200000|2021-09-27 18:10:00|11708.1|11707.5|11707.7|11707.1|11708.8|11708.1|11707.6|11707|236
1632766500000|2021-09-27 18:15:00|11707.8|11707.2|11708.1|11707.2|11708.2|11707.4|11707.2|11706.3|174
1632766800000|2021-09-27 18:20:00|11708|11707.1|11707.8|11707.2|11708.6|11707.8|11707.8|11707|153
1632767100000|2021-09-27 18:25:00|11707.9|11707.3|11708.6|11707.7|11708.6|11707.7|11707.7|11707|99
1632767400000|2021-09-27 18:30:00|11708.5|11707.6|11707.8|11706.9|11708.7|11708.1|11707.7|11706.8|203
1632767700000|2021-09-27 18:35:00|11707.5|11706.6|11705.2|11704.6|11707.8|11706.7|11704.6|11703.8|243
1632768000000|2021-09-27 18:40:00|11705.1|11704.5|11705|11704.4|11705.7|11705.1|11704|11703.3|219
1632768300000|2021-09-27 18:45:00|11704.9|11704.3|11704.6|11704|11705.4|11704.6|11704|11703.3|251
1632768600000|2021-09-27 18:50:00|11704.7|11704.1|11703|11702.1|11705.5|11704.7|11702.4|11701.7|181
1632768900000|2021-09-27 18:55:00|11702.9|11702|11699.4|11698.8|11703.4|11702.8|11699.4|11698.8|330
1632769200000|2021-09-27 19:00:00|11699.5|11698.9|11700.2|11699.6|11701.1|11700.4|11699.4|11698.8|282
1632769500000|2021-09-27 19:05:00|11700.3|11699.4|11698.9|11698|11701.1|11700.2|11698.8|11698|239
1632769800000|2021-09-27 19:10:00|11699|11698.1|11699.5|11698.6|11699.6|11698.9|11698.8|11698.1|156
1632770100000|2021-09-27 19:15:00|11699.6|11698.7|11699.9|11699|11699.9|11699.1|11699.2|11698.4|160
1632770400000|2021-09-27 19:20:00|11699.7|11699.1|11698.4|11697.5|11699.9|11699.1|11698.3|11697.4|192
1632770700000|2021-09-27 19:25:00|11698.3|11697.4|11698.5|11697.6|11698.6|11697.8|11698.2|11697.4|105
1632771000000|2021-09-27 19:30:00|11698.6|11697.7|11698.6|11697.7|11698.6|11697.8|11697.1|11696.5|171
1632771300000|2021-09-27 19:35:00|11698.5|11697.6|11698.3|11697.7|11698.7|11698|11697.2|11696.4|280
1632771600000|2021-09-27 19:40:00|11698.4|11697.8|11698.9|11698.3|11699.6|11698.9|11697.9|11697.3|181
1632771900000|2021-09-27 19:45:00|11698.7|11697.8|11698.5|11697.6|11698.7|11698|11697.9|11697.3|140
1632772200000|2021-09-27 19:50:00|11698.6|11697.7|11698.8|11697.9|11699|11698.3|11697.2|11696.4|280
1632772500000|2021-09-27 19:55:00|11698.7|11697.8|11699.1|11698.2|11699.9|11699|11697.9|11697|425
1632772800000|2021-09-27 20:00:00|11699|11698.1|11698.2|11697.3|11699|11698.1|11697.6|11696.9|201
1632773100000|2021-09-27 20:05:00|11698.3|11697.4|11698.2|11697.3|11698.4|11697.7|11697.3|11696.6|111
1632773400000|2021-09-27 20:10:00|11698.3|11697.4|11698.6|11698|11699.2|11698.5|11698|11697.1|106
1632773700000|2021-09-27 20:15:00|11698.5|11697.9|11698.1|11697.2|11698.7|11697.9|11697.6|11696.8|95
1632774000000|2021-09-27 20:20:00|11697.6|11697|11698.1|11697.2|11698.8|11697.9|11697.4|11696.7|142
1632774300000|2021-09-27 20:25:00|11698|11697.5|11699.7|11699.1|11700.7|11699.8|11697.8|11697|186
1632774600000|2021-09-27 20:30:00|11699.6|11699|11699.9|11699|11700.1|11699.2|11698.7|11697.8|113
1632774900000|2021-09-27 20:35:00|11700|11699.1|11699.4|11698.5|11700.1|11699.2|11699.2|11698.3|86
1632775200000|2021-09-27 20:40:00|11699.3|11698.4|11697.9|11697|11700|11699.2|11697.6|11696.8|115
1632775500000|2021-09-27 20:45:00|11698|11697.1|11697.2|11696.3|11698.2|11697.3|11696.8|11695.9|144
1632775800000|2021-09-27 20:50:00|11697.3|11696.4|11696.5|11695.6|11697.4|11696.5|11696.3|11695.4|231
1632776100000|2021-09-27 20:55:00|11696.6|11695.7|11696.8|11694.5|11696.8|11695.7|11694.8|11693.2|343
1632776400000|2021-09-27 21:00:00|11696.6|11693.9|11699.4|11692.5|11699.7|11694|11696.3|11692.4|64
1632776700000|2021-09-27 21:05:00|11700.1|11693.1|11701.7|11694.7|11701.7|11694.7|11699|11692.1|81
1632777000000|2021-09-27 21:10:00|11701|11694|11699.7|11692.7|11701.8|11694.8|11699.3|11692.3|152
1632777300000|2021-09-27 21:15:00|11699.6|11692.6|11699.6|11692.6|11701|11694|11698.9|11691.9|98
1632777600000|2021-09-27 21:20:00|11699.7|11692.7|11697.6|11695.1|11701.9|11695.8|11697.1|11692.3|187
1632777900000|2021-09-27 21:25:00|11697.7|11695|11698|11694.2|11700.8|11695.7|11697|11691.6|186
1632778200000|2021-09-27 21:30:00|11698.1|11694.1|11698.2|11694.6|11698.8|11696.2|11697|11693.7|143
1632778500000|2021-09-27 21:35:00|11698.3|11694.7|11698.1|11695.3|11699|11695.7|11697.4|11694.1|122
1632778800000|2021-09-27 21:40:00|11698|11695.4|11698.9|11695.2|11699.5|11697.4|11697.6|11692.2|272
1632779100000|2021-09-27 21:45:00|11699.2|11695.3|11699.1|11696.2|11699.2|11697.3|11698.2|11694.9|85
1632779400000|2021-09-27 21:50:00|11698.9|11696.4|11701.3|11694.3|11701.3|11697.1|11698.5|11692.7|159
1632779700000|2021-09-27 21:55:00|11700.9|11693.9|11701|11694|11702.4|11696.4|11700.6|11693.8|190
1632780000000|2021-09-27 22:00:00|11701.4|11694.6|11697.3|11696|11701.4|11696.7|11697.1|11693|404
1632780300000|2021-09-27 22:05:00|11697.4|11696.1|11697.4|11696.5|11697.9|11696.8|11696.8|11695.9|150
1632780600000|2021-09-27 22:10:00|11697.3|11696.2|11696.5|11695.6|11697.6|11696.5|11696.2|11694.9|127
1632780900000|2021-09-27 22:15:00|11696.4|11695.5|11696.2|11695|11696.8|11695.8|11695.9|11694.9|114
1632781200000|2021-09-27 22:20:00|11696|11694.9|11696.5|11695.6|11696.6|11695.6|11695.9|11694.9|117
1632781500000|2021-09-27 22:25:00|11696.4|11695.5|11696.5|11695.6|11696.7|11695.7|11696.3|11695.4|71
1632781800000|2021-09-27 22:30:00|11696.6|11695.5|11697|11696.1|11697.1|11696.2|11696.4|11695.4|96
1632782100000|2021-09-27 22:35:00|11696.9|11696|11697.3|11696.4|11697.3|11696.4|11696.8|11695.9|63
1632782400000|2021-09-27 22:40:00|11697.2|11696|11697|11696.1|11697.5|11696.6|11697|11696|70
1632782700000|2021-09-27 22:45:00|11697.1|11696.2|11696.5|11695.6|11697.1|11696.2|11696.1|11695.2|81
1632783000000|2021-09-27 22:50:00|11696.6|11695.7|11695.6|11694.7|11696.7|11695.7|11695.4|11694.5|71
1632783300000|2021-09-27 22:55:00|11695.4|11694.5|11695.8|11694.9|11696.2|11695.3|11695.4|11694.5|41
1632783600000|2021-09-27 23:00:00|11695.9|11695|11696.1|11695.2|11696.3|11695.4|11695.7|11694.8|63
1632783900000|2021-09-27 23:05:00|11696|11695.1|11695.1|11694.2|11696|11695.1|11694.8|11693.9|65
1632784200000|2021-09-27 23:10:00|11695.2|11694.3|11695.2|11694.3|11695.3|11694.4|11695|11694.1|34
1632784500000|2021-09-27 23:15:00|11695.3|11694.4|11695.1|11694.2|11695.4|11694.5|11694.9|11694|41
1632784800000|2021-09-27 23:20:00|11695|11694.1|11694.7|11693.8|11695.2|11694.3|11694.6|11693.7|49
1632785100000|2021-09-27 23:25:00|11694.6|11693.7|11694.7|11693.8|11694.7|11693.8|11694.5|11693.6|40
1632785400000|2021-09-27 23:30:00|11694.6|11693.7|11695.1|11694.2|11695.2|11694.3|11694.5|11693.6|66
1632785700000|2021-09-27 23:35:00|11695.2|11694.3|11695.2|11694.3|11695.3|11694.4|11695|11694.2|25
1632786000000|2021-09-27 23:40:00|11695.1|11694.2|11695.7|11694.8|11695.7|11694.8|11695|11694.2|53
1632786300000|2021-09-27 23:45:00|11695.8|11694.9|11695.9|11695|11696.2|11695.3|11695.6|11694.7|61
1632786600000|2021-09-27 23:50:00|11695.8|11694.9|11696.7|11695.8|11696.9|11696|11695.7|11694.8|57
1632786900000|2021-09-27 23:55:00|11696.8|11695.9|11696.3|11695.4|11696.8|11695.9|11695.9|11695|42
1632787200000|2021-09-28 00:00:00|11696.2|11695.3|11696.2|11695.3|11697.3|11696.5|11695.8|11694.9|159
1632787500000|2021-09-28 00:05:00|11696.3|11695.4|11696|11695.1|11696.3|11695.4|11695.1|11694.3|121
1632787800000|2021-09-28 00:10:00|11695.9|11695.4|11695.7|11694.8|11696.4|11695.6|11694.8|11693.9|108
1632788100000|2021-09-28 00:15:00|11695.8|11695.1|11694.7|11693.8|11695.9|11695.2|11694.7|11693.8|120
1632788400000|2021-09-28 00:20:00|11694.9|11694|11696.2|11695.3|11696.3|11695.4|11694.3|11693.5|139
1632788700000|2021-09-28 00:25:00|11696.3|11695.4|11694.2|11693.3|11696.3|11695.4|11693.7|11693|145
1632789000000|2021-09-28 00:30:00|11694.3|11693.4|11692.3|11691.4|11694.3|11693.4|11691.6|11690.9|181
1632789300000|2021-09-28 00:35:00|11692.4|11691.5|11692.4|11691.8|11693.4|11692.7|11691.7|11690.8|178
1632789600000|2021-09-28 00:40:00|11692.6|11691.7|11693.5|11692.6|11693.6|11692.8|11692.2|11691.6|88
1632789900000|2021-09-28 00:45:00|11693.6|11692.7|11687.5|11686.6|11693.6|11692.9|11687.4|11686.5|292
1632790200000|2021-09-28 00:50:00|11687.4|11686.5|11687.3|11686.4|11687.6|11686.9|11686.5|11685.7|249
1632790500000|2021-09-28 00:55:00|11687.2|11686.3|11689.2|11688.3|11689.8|11688.9|11686.9|11686|245
1632790800000|2021-09-28 01:00:00|11689.6|11688.7|11688.3|11687.7|11689.8|11688.9|11688.1|11687.3|204
1632791100000|2021-09-28 01:05:00|11688.4|11687.5|11687|11686.1|11688.4|11687.5|11686.4|11685.7|197
1632791400000|2021-09-28 01:10:00|11687.1|11686.2|11687.5|11686.6|11688|11687.1|11686.6|11685.7|196
1632791700000|2021-09-28 01:15:00|11687.7|11686.8|11686.5|11685.6|11687.7|11686.8|11686|11685.2|147
1632792000000|2021-09-28 01:20:00|11686.6|11685.7|11686.7|11685.8|11687|11686.2|11686|11685.1|189
1632792300000|2021-09-28 01:25:00|11686.6|11685.7|11687.1|11686.2|11687.4|11686.5|11685.6|11684.8|201
1632792600000|2021-09-28 01:30:00|11687.2|11686.3|11686.2|11685.3|11687.3|11686.6|11685.9|11685.1|206
1632792900000|2021-09-28 01:35:00|11686.1|11685.2|11686.1|11685.5|11687.1|11686.5|11686|11685.2|153
1632793200000|2021-09-28 01:40:00|11686.2|11685.6|11686|11685.4|11686.6|11685.9|11685.9|11685.2|140
1632793500000|2021-09-28 01:45:00|11686.2|11685.6|11687.6|11686.7|11687.8|11686.9|11685.9|11685.2|175
1632793800000|2021-09-28 01:50:00|11687.5|11686.9|11687.9|11687.3|11688.1|11687.3|11687.2|11686.5|181
1632794100000|2021-09-28 01:55:00|11687.8|11687.2|11688|11687.4|11688.2|11687.6|11687.4|11686.6|200
1632794400000|2021-09-28 02:00:00|11688.1|11687.5|11689.6|11688.7|11689.7|11688.9|11688.1|11687.3|259
1632794700000|2021-09-28 02:05:00|11689.7|11688.8|11690.5|11689.6|11691.5|11690.6|11689.3|11688.5|241
1632795000000|2021-09-28 02:10:00|11690.6|11689.7|11692.2|11691.3|11692.3|11691.6|11690.5|11689.6|238
1632795300000|2021-09-28 02:15:00|11692.1|11691.2|11690.9|11690|11692.3|11691.4|11690.7|11689.8|152
1632795600000|2021-09-28 02:20:00|11691|11690.1|11691.6|11690.7|11692|11691.1|11690.8|11690|93
1632795900000|2021-09-28 02:25:00|11691.5|11690.9|11691.2|11690.3|11691.6|11691|11690.6|11689.7|111
1632796200000|2021-09-28 02:30:00|11691.1|11690.2|11688.1|11687.2|11691.2|11690.3|11688|11687.1|194
1632796500000|2021-09-28 02:35:00|11688.2|11687.3|11689.7|11688.8|11689.8|11689.1|11688|11687.2|138
1632796800000|2021-09-28 02:40:00|11689.6|11688.7|11690.7|11689.8|11691.1|11690.5|11689.4|11688.6|132
1632797100000|2021-09-28 02:45:00|11690.5|11689.9|11693.1|11692.5|11693.4|11692.5|11690.3|11689.5|194
1632797400000|2021-09-28 02:50:00|11693|11692.2|11692.8|11691.9|11694.5|11693.8|11692.5|11691.7|163
1632797700000|2021-09-28 02:55:00|11692.7|11691.8|11693.9|11693|11694.5|11693.6|11690.1|11689.3|486
1632798000000|2021-09-28 03:00:00|11693.6|11692.8|11694.3|11693.4|11695.3|11694.4|11693.6|11692.8|205
1632798300000|2021-09-28 03:05:00|11694.4|11693.5|11694.3|11693.4|11694.4|11693.6|11693.6|11692.8|122
1632798600000|2021-09-28 03:10:00|11694|11693.5|11694|11693.1|11694.9|11694.1|11693.7|11692.9|124
1632798900000|2021-09-28 03:15:00|11693.9|11693|11694|11693.1|11694.3|11693.5|11693.7|11692.8|81
1632799200000|2021-09-28 03:20:00|11694.1|11693.2|11693.6|11692.7|11694.2|11693.3|11693.2|11692.4|80
1632799500000|2021-09-28 03:25:00|11693.5|11692.6|11692.1|11691.2|11693.7|11692.8|11691.7|11691|174
1632799800000|2021-09-28 03:30:00|11692|11691.4|11693.3|11692.7|11694.8|11693.9|11691.7|11690.9|178
1632800100000|2021-09-28 03:35:00|11693.5|11692.6|11692.3|11691.4|11693.8|11693.1|11691.9|11691.1|191
1632800400000|2021-09-28 03:40:00|11692.2|11691.3|11691.7|11691.1|11692.4|11691.5|11691.7|11690.9|131
1632800700000|2021-09-28 03:45:00|11691.8|11691.2|11691.9|11691|11692.2|11691.3|11691.6|11690.8|119
1632801000000|2021-09-28 03:50:00|11692|11691.1|11693.1|11692.2|11693.1|11692.2|11691.3|11690.5|130
1632801300000|2021-09-28 03:55:00|11693|11692.1|11692.2|11691.3|11694.1|11693.2|11691.9|11691|206
1632801600000|2021-09-28 04:00:00|11692.1|11691.2|11692.6|11692|11692.7|11692|11691.7|11690.9|136
1632801900000|2021-09-28 04:05:00|11692.7|11692.1|11692.7|11691.8|11693.6|11692.7|11692.4|11691.6|112
1632802200000|2021-09-28 04:10:00|11692.6|11691.7|11692.4|11691.8|11692.9|11692.1|11692.2|11691.4|84
1632802500000|2021-09-28 04:15:00|11692.3|11691.7|11693.9|11693.3|11694.3|11693.5|11692.3|11691.6|106
1632802800000|2021-09-28 04:20:00|11694.1|11693.2|11693.9|11693|11694.6|11693.8|11693.7|11693|75
1632803100000|2021-09-28 04:25:00|11694|11693.1|11694.6|11693.7|11694.8|11694|11694|11693.1|85
1632803400000|2021-09-28 04:30:00|11694.7|11693.8|11694.8|11693.9|11695|11694.3|11694.6|11693.7|93
1632803700000|2021-09-28 04:35:00|11694.9|11694|11695.2|11694.3|11695.2|11694.3|11694.2|11693.4|105
1632804000000|2021-09-28 04:40:00|11695.3|11694.4|11697.4|11696.5|11697.4|11696.6|11695|11694.2|166
1632804300000|2021-09-28 04:45:00|11697.3|11696.4|11696.1|11695.5|11697.3|11696.5|11696|11695.2|95
1632804600000|2021-09-28 04:50:00|11696.2|11695.6|11696.9|11696|11696.9|11696.1|11695.6|11694.8|107
1632804900000|2021-09-28 04:55:00|11697.2|11696.3|11699.1|11698.5|11699.2|11698.6|11697.2|11696.3|185
1632805200000|2021-09-28 05:00:00|11699.2|11698.3|11702.3|11701.4|11702.5|11701.6|11698.9|11698.2|300
1632805500000|2021-09-28 05:05:00|11702.2|11701.3|11703|11702.1|11703.6|11702.7|11701.8|11701.1|167
1632805800000|2021-09-28 05:10:00|11703.1|11702.2|11703|11702.1|11703.8|11702.9|11701.9|11701.2|178
1632806100000|2021-09-28 05:15:00|11703.1|11702.2|11701|11700.1|11703.2|11702.5|11700.8|11700|188
1632806400000|2021-09-28 05:20:00|11701.1|11700.2|11700.6|11699.7|11701.6|11700.7|11700.5|11699.6|149
1632806700000|2021-09-28 05:25:00|11700.4|11699.5|11699.5|11698.6|11700.4|11699.5|11698.7|11697.8|326
1632807000000|2021-09-28 05:30:00|11699.6|11698.7|11699.1|11698.2|11700.3|11699.5|11699|11698.1|209
1632807300000|2021-09-28 05:35:00|11699.2|11698.3|11698.4|11697.8|11699.7|11698.8|11698.4|11697.7|131
1632807600000|2021-09-28 05:40:00|11698.3|11697.7|11697.7|11696.8|11699.6|11698.7|11697.6|11696.7|119
1632807900000|2021-09-28 05:45:00|11697.6|11696.7|11700.4|11699.8|11700.8|11699.9|11697.3|11696.4|163
1632808200000|2021-09-28 05:50:00|11700.6|11699.7|11700.4|11699.5|11700.6|11699.7|11698.7|11697.9|149
1632808500000|2021-09-28 05:55:00|11700.3|11699.4|11699.2|11698.3|11701.3|11700.4|11699.2|11698.3|275
1632808800000|2021-09-28 06:00:00|11699.3|11698.4|11700.7|11699.8|11701.8|11700.9|11699.1|11698.2|369
1632809100000|2021-09-28 06:05:00|11700.6|11699.7|11698.1|11697.2|11700.7|11699.8|11696.1|11695.3|368
1632809400000|2021-09-28 06:10:00|11698|11697.1|11693.8|11692.9|11698.3|11697.6|11693.1|11692.2|405
1632809700000|2021-09-28 06:15:00|11694|11693.1|11688.9|11688|11694.7|11693.8|11688.8|11687.9|576
1632810000000|2021-09-28 06:20:00|11689|11688.1|11688.3|11687.4|11689.3|11688.4|11687.7|11686.8|520
1632810300000|2021-09-28 06:25:00|11688.4|11687.5|11685.9|11685|11688.7|11688|11681.9|11680.9|606
1632810600000|2021-09-28 06:30:00|11685.8|11684.9|11685.3|11684.4|11688.2|11687.6|11684.9|11684|528
1632810900000|2021-09-28 06:35:00|11685.2|11684.3|11682.1|11681.2|11685.3|11684.5|11681.2|11680.3|584
1632811200000|2021-09-28 06:40:00|11682.2|11681.3|11683.8|11682.9|11685.4|11684.6|11682.1|11681.2|482
1632811500000|2021-09-28 06:45:00|11683.6|11683|11681.9|11681|11684.8|11684|11681.8|11681|471
1632811800000|2021-09-28 06:50:00|11681.8|11681.2|11677.2|11676.3|11681.9|11681.3|11675.7|11674.9|546
1632812100000|2021-09-28 06:55:00|11677.1|11676.5|11676.9|11676|11678.3|11677.5|11674.8|11673.9|658
1632812400000|2021-09-28 07:00:00|11677|11676.1|11676.1|11675.2|11681.5|11680.6|11675.6|11674.8|732
1632812700000|2021-09-28 07:05:00|11676|11675.1|11676.4|11675.5|11677.9|11677.1|11674.2|11673.3|688
1632813000000|2021-09-28 07:10:00|11676.5|11675.9|11675.4|11674.5|11676.9|11676.2|11672.7|11672|614
1632813300000|2021-09-28 07:15:00|11675.1|11674.3|11678.8|11677.9|11678.9|11678|11674.7|11674|589
1632813600000|2021-09-28 07:20:00|11678.9|11678|11677.9|11677|11679.9|11679|11676.5|11675.8|655
1632813900000|2021-09-28 07:25:00|11677.8|11676.9|11677.2|11676.3|11679|11678.3|11676.4|11675.6|732
1632814200000|2021-09-28 07:30:00|11677|11676.1|11673.9|11673.3|11677|11676.1|11672.9|11672.1|730
1632814500000|2021-09-28 07:35:00|11674.1|11673.2|11678.5|11677.9|11678.6|11677.9|11672.6|11671.8|490
1632814800000|2021-09-28 07:40:00|11678.4|11677.8|11680.3|11679.4|11680.4|11679.5|11676.8|11676|507
1632815100000|2021-09-28 07:45:00|11680.2|11679.3|11681.9|11681|11681.9|11681|11678.8|11677.9|556
1632815400000|2021-09-28 07:50:00|11681.8|11680.9|11684.6|11684|11685.2|11684.4|11681.7|11680.8|574
1632815700000|2021-09-28 07:55:00|11684.5|11683.9|11687.3|11686.7|11687.5|11686.9|11684.3|11683.6|553
1632816000000|2021-09-28 08:00:00|11687|11686.4|11687.9|11687|11689.3|11688.5|11686|11685.3|616
1632816300000|2021-09-28 08:05:00|11687.8|11687.2|11685|11684.1|11688.3|11687.4|11684.9|11684|461
1632816600000|2021-09-28 08:10:00|11684.7|11683.8|11683.5|11682.6|11684.7|11683.8|11680.5|11679.6|593
1632816900000|2021-09-28 08:15:00|11683.6|11682.7|11683|11682.4|11684.3|11683.4|11682.1|11681.3|507
1632817200000|2021-09-28 08:20:00|11682.7|11682.1|11678.5|11677.9|11682.8|11682.1|11675.7|11674.8|604
1632817500000|2021-09-28 08:25:00|11678.7|11677.8|11679.6|11679|11680.3|11679.7|11678.4|11677.7|508
1632817800000|2021-09-28 08:30:00|11679.7|11679.1|11684|11683.4|11686.7|11685.8|11678.6|11677.9|690
1632818100000|2021-09-28 08:35:00|11683.9|11683.3|11680.2|11679.3|11683.9|11683.3|11678.7|11678|526
1632818400000|2021-09-28 08:40:00|11680.1|11679.5|11678.9|11678|11682.3|11681.4|11678.7|11677.8|464
1632818700000|2021-09-28 08:45:00|11678.8|11678.2|11679.8|11678.9|11681.8|11681.1|11678.7|11677.8|443
1632819000000|2021-09-28 08:50:00|11679.7|11678.8|11681.2|11680.3|11681.3|11680.4|11677.8|11676.9|482
1632819300000|2021-09-28 08:55:00|11681.1|11680.2|11681.1|11680.2|11681.8|11681|11677.8|11677.1|469
1632819600000|2021-09-28 09:00:00|11681.2|11680.3|11676.8|11675.9|11681.3|11680.4|11676.5|11675.8|593
1632819900000|2021-09-28 09:05:00|11676.7|11675.8|11678.7|11677.8|11679|11678.1|11676|11675.3|349
1632820200000|2021-09-28 09:10:00|11678.8|11677.9|11682.6|11681.7|11685.5|11684.7|11678.4|11677.7|439
1632820500000|2021-09-28 09:15:00|11682.5|11681.6|11681.3|11680.4|11683.8|11683|11680.2|11679.5|503
1632820800000|2021-09-28 09:20:00|11681|11680.3|11683.1|11682.2|11683.2|11682.3|11680|11679.2|458
1632821100000|2021-09-28 09:25:00|11682.8|11681.9|11680.1|11679.2|11683.8|11683.1|11679.5|11678.7|435
1632821400000|2021-09-28 09:30:00|11680.2|11679.3|11676.5|11675.9|11680.4|11679.5|11676.4|11675.6|399
1632821700000|2021-09-28 09:35:00|11676.6|11676|11675.2|11674.3|11677.6|11676.7|11674.1|11673.2|425
1632822000000|2021-09-28 09:40:00|11675|11674.4|11675.3|11674.4|11676.8|11675.9|11674.5|11673.6|400
1632822300000|2021-09-28 09:45:00|11675.2|11674.6|11676.8|11675.9|11677.3|11676.6|11673.7|11672.8|394
1632822600000|2021-09-28 09:50:00|11676.7|11675.8|11675.4|11674.5|11676.9|11676.1|11674.3|11673.4|432
1632822900000|2021-09-28 09:55:00|11675.5|11674.9|11679.1|11678.2|11679.3|11678.4|11675.1|11674.3|471
1632823200000|2021-09-28 10:00:00|11679.2|11678.3|11679.9|11679.3|11680.3|11679.5|11676.9|11676.1|627
1632823500000|2021-09-28 10:05:00|11679.8|11679.2|11677.7|11676.8|11680.2|11679.4|11677.5|11676.6|497
1632823800000|2021-09-28 10:10:00|11677.6|11676.7|11680|11679.4|11680.4|11679.6|11677.5|11676.6|408
1632824100000|2021-09-28 10:15:00|11680.3|11679.3|11682.2|11681.3|11683.6|11682.9|11680.1|11679.3|518
1632824400000|2021-09-28 10:20:00|11682.3|11681.4|11679.2|11678.3|11683.7|11683|11679|11678.1|484
1632824700000|2021-09-28 10:25:00|11679.4|11678.5|11677.5|11676.6|11679.8|11679|11677.1|11676.2|525
1632825000000|2021-09-28 10:30:00|11677.4|11676.5|11678.6|11678|11678.7|11678|11675.6|11674.7|503
1632825300000|2021-09-28 10:35:00|11678.9|11678.3|11678.7|11677.8|11680.2|11679.5|11677.1|11676.4|548
1632825600000|2021-09-28 10:40:00|11678.8|11677.9|11681.1|11680.2|11681.1|11680.2|11678|11677.1|419
1632825900000|2021-09-28 10:45:00|11681|11680.1|11676.9|11676|11681.1|11680.2|11676.3|11675.6|467
1632826200000|2021-09-28 10:50:00|11676.8|11675.9|11679.3|11678.4|11681.3|11680.4|11676.5|11675.8|611
1632826500000|2021-09-28 10:55:00|11679.2|11678.6|11682.2|11681.3|11682.3|11681.6|11678|11677.2|663
1632826800000|2021-09-28 11:00:00|11682.3|11681.4|11683.6|11682.7|11683.8|11683|11680.1|11679.2|590
1632827100000|2021-09-28 11:05:00|11683.5|11682.9|11680.1|11679.2|11684.2|11683.4|11680|11679.1|657
1632827400000|2021-09-28 11:10:00|11680.2|11679.3|11679.6|11678.7|11680.7|11679.8|11677.9|11677|556
1632827700000|2021-09-28 11:15:00|11679.5|11678.6|11684.1|11683.2|11685.7|11684.8|11678.6|11677.7|636
1632828000000|2021-09-28 11:20:00|11684|11683.1|11682|11681.4|11687|11686.4|11681.8|11681.2|742
1632828300000|2021-09-28 11:25:00|11681.9|11681.3|11685|11684.1|11685.7|11685|11681.3|11680.4|648
1632828600000|2021-09-28 11:30:00|11684.8|11683.9|11686.7|11686.1|11687.7|11686.8|11683.5|11682.8|662
1632828900000|2021-09-28 11:35:00|11686.6|11686|11687.1|11686.2|11687.7|11687|11685.7|11685|528
1632829200000|2021-09-28 11:40:00|11687|11686.1|11689.6|11689|11690.5|11689.7|11686.9|11686.1|549
1632829500000|2021-09-28 11:45:00|11689.5|11688.7|11691.7|11690.8|11693.6|11692.7|11688|11687.4|658
1632829800000|2021-09-28 11:50:00|11691.8|11690.9|11689.8|11688.9|11693.8|11692.9|11689|11688.3|651
1632830100000|2021-09-28 11:55:00|11689.9|11689|11687.8|11686.9|11691.7|11690.9|11687.5|11686.6|666
1632830400000|2021-09-28 12:00:00|11687.7|11686.8|11687.1|11686.2|11689.4|11688.5|11683.9|11683|789
1632830700000|2021-09-28 12:05:00|11687|11686.1|11680|11679.1|11687.7|11686.8|11679.1|11678.2|821
1632831000000|2021-09-28 12:10:00|11680.1|11679.2|11678.2|11677.6|11681.3|11680.6|11678|11677.3|789
1632831300000|2021-09-28 12:15:00|11678.4|11677.5|11678.2|11677.3|11681.1|11680.2|11677.5|11676.7|674
1632831600000|2021-09-28 12:20:00|11678.1|11677.2|11681|11680.4|11683.2|11682.5|11676.4|11675.6|888
1632831900000|2021-09-28 12:25:00|11680.7|11680.1|11682.7|11681.8|11682.7|11681.8|11677.8|11676.9|721
1632832200000|2021-09-28 12:30:00|11682.8|11681.9|11682.7|11681.8|11685.8|11685.2|11681|11680.1|748
1632832500000|2021-09-28 12:35:00|11683|11682.1|11678.7|11677.8|11683|11682.1|11677.7|11677|928
1632832800000|2021-09-28 12:40:00|11678.6|11677.7|11676.1|11675.5|11679.3|11678.4|11674.4|11673.5|1115
1632833100000|2021-09-28 12:45:00|11676.2|11675.6|11677.9|11677.3|11680.6|11679.9|11675|11674.4|887
1632833400000|2021-09-28 12:50:00|11678.4|11677.5|11673.6|11673|11678.8|11677.9|11673.6|11672.9|836
1632833700000|2021-09-28 12:55:00|11673.5|11672.9|11681.2|11680.3|11682.1|11681.2|11673.2|11672.5|863
1632834000000|2021-09-28 13:00:00|11681.1|11680.2|11682.3|11681.4|11682.8|11682.2|11679.6|11678.7|857
1632834300000|2021-09-28 13:05:00|11682.1|11681.2|11684.6|11684|11688.4|11687.7|11681.2|11680.3|852
1632834600000|2021-09-28 13:10:00|11684.8|11683.9|11684.6|11683.7|11685.8|11685.1|11681.8|11680.9|753
1632834900000|2021-09-28 13:15:00|11684.5|11683.9|11678.5|11677.9|11684.7|11684.1|11678.1|11677.4|680
1632835200000|2021-09-28 13:20:00|11678.6|11678|11681.3|11680.7|11681.5|11680.9|11678.6|11678|734
1632835500000|2021-09-28 13:25:00|11681.5|11680.6|11685|11684.4|11686.4|11685.7|11680.3|11679.7|700
1632835800000|2021-09-28 13:30:00|11684.9|11684.3|11678.8|11677.9|11685.5|11684.9|11678|11677.1|1098
1632836100000|2021-09-28 13:35:00|11678.9|11678|11675.8|11675.2|11679.9|11679|11674.5|11673.8|829
1632836400000|2021-09-28 13:40:00|11675.9|11675.3|11675.5|11674.6|11678.2|11677.6|11674.4|11673.7|759
1632836700000|2021-09-28 13:45:00|11675.4|11674.5|11673.7|11673.1|11675.5|11674.9|11672.2|11671.6|823
1632837000000|2021-09-28 13:50:00|11673.6|11673|11676.1|11675.5|11677.9|11677|11671.9|11671.3|1022
1632837300000|2021-09-28 13:55:00|11676|11675.4|11681.3|11680.4|11682.8|11682.1|11675.9|11675|841
1632837600000|2021-09-28 14:00:00|11681.1|11680.2|11682.6|11681.7|11683|11682.1|11676.3|11675.4|1152
1632837900000|2021-09-28 14:05:00|11682.5|11681.6|11679.1|11678.2|11682.9|11682|11675.5|11674.7|1051
1632838200000|2021-09-28 14:10:00|11679|11678.1|11681.1|11680.2|11681.4|11680.5|11676.9|11676.1|912
1632838500000|2021-09-28 14:15:00|11680.8|11680.1|11685.6|11684.7|11701.6|11700.7|11680.4|11679.5|1582
1632838800000|2021-09-28 14:20:00|11685.7|11684.8|11697.8|11696.9|11698.6|11697.7|11683.4|11682.5|1183
1632839100000|2021-09-28 14:25:00|11697.7|11696.8|11693.3|11692.4|11699.2|11698.3|11689.6|11688.7|1313
1632839400000|2021-09-28 14:30:00|11693.2|11692.3|11690.1|11689.2|11697.8|11696.9|11688.3|11687.4|1212
1632839700000|2021-09-28 14:35:00|11690|11689.1|11691|11690.1|11693.3|11692.4|11686.5|11685.6|1271
1632840000000|2021-09-28 14:40:00|11690.7|11689.8|11686.4|11685.5|11692.6|11691.7|11682.1|11681.2|1010
1632840300000|2021-09-28 14:45:00|11686.2|11685.3|11679.4|11678.5|11686.9|11686|11679.4|11678.5|890
1632840600000|2021-09-28 14:50:00|11679.5|11678.6|11679.3|11678.4|11684.8|11683.9|11677.8|11676.9|976
1632840900000|2021-09-28 14:55:00|11679.1|11678.2|11674.3|11673.4|11679.2|11678.3|11672.6|11671.7|1122
1632841200000|2021-09-28 15:00:00|11674.2|11673.3|11669.7|11668.8|11677|11676|11668.8|11667.9|1151
1632841500000|2021-09-28 15:05:00|11669.8|11668.9|11673.8|11672.9|11677.4|11676.5|11669.8|11668.9|858
1632841800000|2021-09-28 15:10:00|11673.9|11673|11670.8|11669.9|11675.9|11675|11670.8|11669.9|733
1632842100000|2021-09-28 15:15:00|11671|11670.1|11674|11673.1|11674.3|11673.4|11670.4|11669.5|714
1632842400000|2021-09-28 15:20:00|11673.8|11672.9|11679.6|11679|11681.3|11680.4|11673.3|11672.4|844
1632842700000|2021-09-28 15:25:00|11679.7|11679.1|11681.9|11681|11682.9|11682.1|11678.8|11677.9|810
1632843000000|2021-09-28 15:30:00|11681.8|11680.9|11685|11684.4|11685.5|11684.6|11679.4|11678.7|814
1632843300000|2021-09-28 15:35:00|11685.2|11684.3|11683.7|11683.1|11687.6|11686.7|11683.3|11682.5|786
1632843600000|2021-09-28 15:40:00|11684|11683.4|11679.8|11678.9|11685.6|11684.7|11679.2|11678.4|706
1632843900000|2021-09-28 15:45:00|11679.7|11678.8|11681.7|11680.8|11683.4|11682.6|11679.7|11678.8|677
1632844200000|2021-09-28 15:50:00|11681.8|11680.9|11682|11681.1|11684.2|11683.4|11680.8|11680.1|594
1632844500000|2021-09-28 15:55:00|11682.3|11681.4|11681.1|11680.5|11683.6|11682.8|11677.8|11676.9|748
1632844800000|2021-09-28 16:00:00|11680.9|11680.3|11681.1|11680.5|11683.7|11683.1|11679.5|11678.7|733
1632845100000|2021-09-28 16:05:00|11681.2|11680.3|11678.5|11677.6|11681.3|11680.5|11678.3|11677.5|564
1632845400000|2021-09-28 16:10:00|11678.4|11677.5|11682.9|11682|11683.9|11683.1|11677.9|11677|644
1632845700000|2021-09-28 16:15:00|11683|11682.1|11687.9|11687.3|11688.6|11687.8|11682.6|11681.7|392
1632846000000|2021-09-28 16:20:00|11688|11687.1|11688.4|11687.8|11690.8|11690|11686.6|11685.8|572
1632846300000|2021-09-28 16:25:00|11688.6|11687.7|11688.2|11687.6|11690.4|11689.5|11688.1|11687.4|467
1632846600000|2021-09-28 16:30:00|11687.9|11687.3|11685|11684.1|11688.4|11687.7|11684.9|11684.1|534
1632846900000|2021-09-28 16:35:00|11684.9|11684|11681.5|11680.9|11685|11684.4|11681.1|11680.3|499
1632847200000|2021-09-28 16:40:00|11681.4|11680.8|11684.2|11683.3|11685.9|11685|11680.8|11680.2|430
1632847500000|2021-09-28 16:45:00|11684.3|11683.4|11681.6|11680.7|11684.6|11683.9|11680.8|11680.1|422
1632847800000|2021-09-28 16:50:00|11681.8|11680.9|11683.5|11682.9|11683.9|11683.1|11680.8|11679.9|510
1632848100000|2021-09-28 16:55:00|11683.7|11682.8|11682.2|11681.3|11685.7|11685|11680.8|11679.9|663
1632848400000|2021-09-28 17:00:00|11682.3|11681.7|11679.2|11678.6|11682.9|11682.2|11677.3|11676.6|814
1632848700000|2021-09-28 17:05:00|11679.3|11678.7|11684.5|11683.6|11685.5|11684.7|11678.3|11677.5|746
1632849000000|2021-09-28 17:10:00|11684.3|11683.7|11681.1|11680.5|11684.5|11683.9|11680.8|11680|524
1632849300000|2021-09-28 17:15:00|11681|11680.4|11683|11682.1|11683.8|11683.1|11680|11679.4|493
1632849600000|2021-09-28 17:20:00|11682.9|11682.3|11685|11684.1|11685.5|11684.7|11682.9|11682.2|384
1632849900000|2021-09-28 17:25:00|11685.1|11684.5|11683.9|11683.3|11687|11686.2|11683.8|11683.2|406
1632850200000|2021-09-28 17:30:00|11684|11683|11680.6|11680|11684.5|11683.7|11680.2|11679.4|454
1632850500000|2021-09-28 17:35:00|11680.8|11680.2|11682.6|11681.7|11682.6|11681.9|11680.1|11679.4|381
1632850800000|2021-09-28 17:40:00|11682.5|11681.6|11681.3|11680.4|11683.3|11682.7|11680.9|11680.3|446
1632851100000|2021-09-28 17:45:00|11681|11680.5|11678.8|11678.2|11681.5|11680.7|11677.9|11677.2|411
1632851400000|2021-09-28 17:50:00|11678.9|11678.3|11680|11679.4|11680.2|11679.5|11678.6|11678|311
1632851700000|2021-09-28 17:55:00|11679.9|11679.3|11679.7|11679.1|11681.2|11680.4|11679.2|11678.5|385
1632852000000|2021-09-28 18:00:00|11679.9|11679|11679.3|11678.4|11681.2|11680.6|11678.6|11678|360
1632852300000|2021-09-28 18:05:00|11679.1|11678.5|11679.2|11678.6|11681.1|11680.3|11678.9|11678.2|385
1632852600000|2021-09-28 18:10:00|11679.1|11678.5|11676.8|11675.9|11679.7|11678.9|11675.7|11675|486
1632852900000|2021-09-28 18:15:00|11676.9|11676|11677.1|11676.2|11678.6|11677.8|11676.3|11675.5|418
1632853200000|2021-09-28 18:20:00|11677|11676.4|11677|11676.1|11677.4|11676.8|11676.2|11675.5|424
1632853500000|2021-09-28 18:25:00|11677.1|11676.2|11678.3|11677.4|11678.3|11677.5|11676.2|11675.6|507
1632853800000|2021-09-28 18:30:00|11678.2|11677.3|11678.7|11677.8|11678.7|11678|11676.6|11675.9|361
1632854100000|2021-09-28 18:35:00|11678.6|11677.7|11681.7|11680.8|11681.9|11681.1|11677.1|11676.5|502
1632854400000|2021-09-28 18:40:00|11681.6|11680.7|11681.7|11680.8|11682.4|11681.5|11680.7|11679.8|363
1632854700000|2021-09-28 18:45:00|11681.6|11680.7|11681.4|11680.5|11682.5|11681.6|11680.8|11679.9|315
1632855000000|2021-09-28 18:50:00|11681.5|11680.6|11678.8|11677.9|11682.1|11681.2|11678.7|11677.8|314
1632855300000|2021-09-28 18:55:00|11678.7|11677.8|11677.6|11676.7|11679.2|11678.3|11677.4|11676.6|411
1632855600000|2021-09-28 19:00:00|11677.5|11676.6|11676.7|11675.8|11678.1|11677.2|11676.1|11675.2|442
1632855900000|2021-09-28 19:05:00|11676.8|11675.9|11677.3|11676.4|11679|11678.1|11676.1|11675.3|275
1632856200000|2021-09-28 19:10:00|11677.1|11676.5|11676.6|11675.7|11677.5|11676.8|11676.2|11675.4|362
1632856500000|2021-09-28 19:15:00|11676.7|11675.8|11677.1|11676.2|11678.3|11677.5|11676.5|11675.6|294
1632856800000|2021-09-28 19:20:00|11677.2|11676.3|11678.4|11677.8|11678.9|11678.1|11677.1|11676.2|301
1632857100000|2021-09-28 19:25:00|11678.5|11677.9|11678.8|11677.9|11678.9|11678.1|11677|11676.3|301
1632857400000|2021-09-28 19:30:00|11678.7|11677.8|11678.1|11677.2|11679|11678.2|11677.8|11676.9|309
1632857700000|2021-09-28 19:35:00|11678.2|11677.3|11678.8|11677.9|11680.4|11679.5|11677.9|11677|341
1632858000000|2021-09-28 19:40:00|11678.7|11677.8|11680.1|11679.2|11680.8|11679.9|11678.4|11677.6|314
1632858300000|2021-09-28 19:45:00|11680|11679.1|11680.1|11679.2|11680.6|11679.7|11679.4|11678.5|280
1632858600000|2021-09-28 19:50:00|11679.7|11678.8|11681.8|11680.9|11682.8|11682.1|11679.2|11678.4|446
1632858900000|2021-09-28 19:55:00|11681.9|11681|11685.7|11685.1|11686.8|11685.9|11680.7|11679.8|710
1632859200000|2021-09-28 20:00:00|11685.6|11685|11686|11685.1|11689.7|11688.8|11685.3|11684.4|359
1632859500000|2021-09-28 20:05:00|11685.9|11685|11684.2|11683.3|11686|11685.1|11683.4|11682.5|143
1632859800000|2021-09-28 20:10:00|11684.1|11683.2|11684.1|11683.2|11684.7|11683.9|11683.9|11683|167
1632860100000|2021-09-28 20:15:00|11684|11683.1|11684|11683.4|11684.3|11683.6|11683.6|11682.7|90
1632860400000|2021-09-28 20:20:00|11684.1|11683.5|11683.1|11682.2|11684.3|11683.6|11683|11682.1|123
1632860700000|2021-09-28 20:25:00|11683|11682.1|11684.5|11683.6|11685.3|11684.5|11682.9|11682|131
1632861000000|2021-09-28 20:30:00|11684.6|11683.7|11684.6|11683.7|11684.9|11684|11684.4|11683.5|80
1632861300000|2021-09-28 20:35:00|11684.7|11683.8|11685.2|11684.3|11685.2|11684.5|11684.1|11683.2|113
1632861600000|2021-09-28 20:40:00|11685.1|11684.2|11684.6|11683.7|11685.2|11684.4|11684.3|11683.4|120
1632861900000|2021-09-28 20:45:00|11684.7|11683.8|11684.6|11683.7|11685|11684.1|11683.5|11682.6|271
1632862200000|2021-09-28 20:50:00|11684.5|11683.6|11684|11683.1|11684.8|11683.8|11683.6|11682.1|346
1632862500000|2021-09-28 20:55:00|11684.1|11683.2|11683.7|11682.8|11684.5|11683.4|11683.5|11682.5|356
1632862800000|2021-09-28 21:00:00|11683.8|11682.9|11684.2|11682.8|11684.2|11683|11683.7|11682.7|23
1632863100000|2021-09-28 21:05:00|11684.3|11682.6|11684.2|11682.7|11684.7|11683.3|11683.8|11682.3|87
1632863400000|2021-09-28 21:10:00|11684.3|11682.6|11683.9|11679.3|11685.1|11682.9|11683.4|11678.2|159
1632863700000|2021-09-28 21:15:00|11684|11679.2|11684.1|11679.6|11685.6|11680|11683.3|11678.3|146
1632864000000|2021-09-28 21:20:00|11684.3|11679|11684.2|11682.1|11685.2|11683|11682.4|11678.6|198
1632864300000|2021-09-28 21:25:00|11684.1|11682.2|11684.2|11682.1|11684.9|11682.6|11683.9|11681.2|70
1632864600000|2021-09-28 21:30:00|11684.1|11682.5|11684.1|11682.4|11684.7|11682.7|11683.9|11681.7|115
1632864900000|2021-09-28 21:35:00|11684.2|11682.3|11684.1|11680|11684.7|11682.6|11683.4|11680|126
1632865200000|2021-09-28 21:40:00|11684.2|11680.2|11684.2|11680.4|11684.5|11681|11683.9|11679.9|263
1632865500000|2021-09-28 21:45:00|11684.1|11680.5|11684.3|11680.7|11684.6|11681.3|11683.6|11680|170
1632865800000|2021-09-28 21:50:00|11684.4|11681.2|11689.3|11683.3|11690.5|11684.6|11683.8|11680.6|474
1632866100000|2021-09-28 21:55:00|11689.1|11683.4|11687.1|11681.2|11689.8|11684.2|11685.5|11680.2|619
1632866400000|2021-09-28 22:00:00|11686.9|11681.7|11685|11684.1|11687.1|11684.4|11685|11681.6|345
1632866700000|2021-09-28 22:05:00|11685.2|11683.9|11686.1|11685.2|11686.2|11685.2|11684.9|11683.8|158
1632867000000|2021-09-28 22:10:00|11686|11685.1|11685.9|11685|11686.6|11685.6|11685.9|11684.9|100
1632867300000|2021-09-28 22:15:00|11686|11685.1|11686.8|11685.9|11686.9|11686|11686|11685.1|96
1632867600000|2021-09-28 22:20:00|11686.9|11686|11686.6|11685.7|11687|11686.1|11686.4|11685.5|37
1632867900000|2021-09-28 22:25:00|11686.7|11685.8|11686.5|11685.6|11687.1|11686.1|11686.3|11685.4|60
1632868200000|2021-09-28 22:30:00|11686.6|11685.7|11686.5|11685.6|11687|11686.1|11686.3|11685.4|97
1632868500000|2021-09-28 22:35:00|11686.4|11685.5|11685.8|11684.9|11686.7|11685.7|11685.8|11684.9|118
1632868800000|2021-09-28 22:40:00|11685.7|11684.8|11685.9|11685|11686.1|11685.2|11685.5|11684.6|101
1632869100000|2021-09-28 22:45:00|11685.8|11684.9|11686.4|11685.5|11686.5|11685.6|11685.6|11684.7|61
1632869400000|2021-09-28 22:50:00|11686.6|11685.7|11686.2|11685.3|11686.6|11685.7|11686|11685.1|87
1632869700000|2021-09-28 22:55:00|11686.3|11685.4|11685.8|11684.9|11686.6|11685.7|11685.7|11684.8|84
1632870000000|2021-09-28 23:00:00|11685.9|11685|11685.5|11684.6|11686.5|11685.7|11685.1|11684.2|120
1632870300000|2021-09-28 23:05:00|11685.6|11684.7|11685.9|11685|11686.3|11685.4|11685.6|11684.7|61
1632870600000|2021-09-28 23:10:00|11686|11685.1|11686.6|11685.7|11686.6|11685.7|11685.9|11685|46
1632870900000|2021-09-28 23:15:00|11686.5|11685.6|11686.8|11685.9|11687.1|11686.3|11686.3|11685.4|67
1632871200000|2021-09-28 23:20:00|11686.7|11685.8|11685.4|11684.5|11686.9|11686.1|11685|11684.1|63
1632871500000|2021-09-28 23:25:00|11685.3|11684.4|11684|11683.1|11685.5|11684.6|11683.8|11683|84
1632871800000|2021-09-28 23:30:00|11684.1|11683.2|11683.5|11682.6|11684.3|11683.4|11683.1|11682.2|121
1632872100000|2021-09-28 23:35:00|11683.4|11682.5|11684.6|11683.7|11684.7|11683.9|11683.2|11682.3|94
1632872400000|2021-09-28 23:40:00|11684.5|11683.6|11684.7|11683.8|11684.9|11684|11684.1|11683.2|61
1632872700000|2021-09-28 23:45:00|11684.8|11684.2|11686.1|11685.2|11686.7|11685.8|11684.8|11684|92
1632873000000|2021-09-28 23:50:00|11686.4|11685.5|11686.4|11685.5|11687.2|11686.3|11686.1|11685.2|93
1632873300000|2021-09-28 23:55:00|11686.5|11685.6|11686.5|11685.6|11686.9|11686|11685.8|11685|90
1632873600000|2021-09-29 00:00:00|11686.6|11685.7|11687.1|11686.2|11688|11687.1|11686.2|11685.4|334
1632873900000|2021-09-29 00:05:00|11686.9|11686|11684.9|11684|11687.6|11686.8|11684.9|11684|268
1632874200000|2021-09-29 00:10:00|11685|11684.1|11684.6|11683.7|11685.5|11684.8|11682.5|11681.6|328
1632874500000|2021-09-29 00:15:00|11684.7|11683.8|11685.4|11684.5|11686.6|11685.8|11684.5|11683.6|241
1632874800000|2021-09-29 00:20:00|11685.3|11684.4|11685.1|11684.5|11685.7|11684.9|11684.2|11683.3|213
1632875100000|2021-09-29 00:25:00|11685|11684.4|11686|11685.1|11687.1|11686.3|11684.9|11684.1|211
1632875400000|2021-09-29 00:30:00|11686.1|11685.2|11685.6|11684.7|11686.5|11685.6|11685.2|11684.3|233
1632875700000|2021-09-29 00:35:00|11685.5|11684.6|11685.5|11684.6|11686.4|11685.5|11685.2|11684.5|169
1632876000000|2021-09-29 00:40:00|11685.4|11684.5|11686.1|11685.2|11686.4|11685.7|11684.9|11684.1|190
1632876300000|2021-09-29 00:45:00|11686.2|11685.3|11685.5|11684.6|11686.2|11685.3|11685|11684.3|219
1632876600000|2021-09-29 00:50:00|11685.6|11684.7|11682.1|11681.2|11685.6|11684.7|11681.6|11680.7|280
1632876900000|2021-09-29 00:55:00|11682|11681.1|11681.7|11680.8|11682.7|11681.8|11680.5|11679.6|349
1632877200000|2021-09-29 01:00:00|11681.6|11680.7|11683.8|11682.9|11686.6|11685.7|11681.2|11680.4|503
1632877500000|2021-09-29 01:05:00|11683.7|11682.8|11683.6|11682.7|11684.3|11683.6|11682|11681.1|325
1632877800000|2021-09-29 01:10:00|11683.3|11682.4|11683.4|11682.5|11684.6|11683.7|11682.5|11681.7|251
1632878100000|2021-09-29 01:15:00|11683.2|11682.3|11683.8|11682.9|11684.6|11683.7|11683|11682.1|206
1632878400000|2021-09-29 01:20:00|11683.9|11683|11683.6|11682.7|11684|11683.1|11682.1|11681.2|200
1632878700000|2021-09-29 01:25:00|11683.5|11682.6|11681.6|11680.7|11684.1|11683.2|11681.2|11680.4|250
1632879000000|2021-09-29 01:30:00|11681.5|11680.6|11680|11679.1|11682.7|11681.8|11678.5|11677.6|455
1632879300000|2021-09-29 01:35:00|11679.9|11679|11681.6|11680.7|11682.5|11681.7|11679.4|11678.5|399
1632879600000|2021-09-29 01:40:00|11681.4|11680.5|11682.2|11681.6|11682.6|11681.9|11681.4|11680.5|155
1632879900000|2021-09-29 01:45:00|11682.3|11681.7|11683|11682.4|11684.1|11683.2|11681.5|11680.9|269
1632880200000|2021-09-29 01:50:00|11683.1|11682.2|11681.5|11680.6|11683.6|11682.8|11680.7|11679.9|417
1632880500000|2021-09-29 01:55:00|11681.4|11680.5|11683|11682.1|11683.4|11682.7|11680.7|11679.9|358
1632880800000|2021-09-29 02:00:00|11683.1|11682.2|11685|11684.1|11685|11684.2|11681.8|11680.9|379
1632881100000|2021-09-29 02:05:00|11684.9|11684|11685.9|11685.3|11687.1|11686.2|11684.9|11684|295
1632881400000|2021-09-29 02:10:00|11685.8|11685.2|11686.4|11685.8|11686.6|11685.8|11685.1|11684.4|296
1632881700000|2021-09-29 02:15:00|11686.3|11685.7|11688|11687.1|11688.2|11687.4|11686|11685.3|264
1632882000000|2021-09-29 02:20:00|11688.1|11687.2|11689.6|11688.7|11690.6|11689.9|11687.8|11687|362
1632882300000|2021-09-29 02:25:00|11689.7|11688.8|11689.4|11688.5|11690.1|11689.3|11688.2|11687.4|238
1632882600000|2021-09-29 02:30:00|11689.5|11688.6|11688.4|11687.5|11689.7|11688.9|11687.2|11686.5|358
1632882900000|2021-09-29 02:35:00|11688.5|11687.6|11688.9|11688|11689.7|11688.9|11687.9|11687|195
1632883200000|2021-09-29 02:40:00|11689|11688.1|11687.4|11686.5|11689.7|11689|11686.2|11685.3|262
1632883500000|2021-09-29 02:45:00|11687.5|11686.6|11688.4|11687.5|11688.6|11687.9|11687.2|11686.5|235
1632883800000|2021-09-29 02:50:00|11688.3|11687.7|11685.8|11684.9|11688.6|11687.7|11685.7|11684.8|236
1632884100000|2021-09-29 02:55:00|11685.9|11685|11686|11685.1|11686.7|11686.1|11685.7|11684.8|172
1632884400000|2021-09-29 03:00:00|11686.1|11685.2|11686.9|11686|11687.2|11686.3|11685.4|11684.6|225
1632884700000|2021-09-29 03:05:00|11686.8|11686.3|11684.6|11683.7|11687|11686.3|11683.9|11683|245
1632885000000|2021-09-29 03:10:00|11684.5|11683.6|11684.6|11683.7|11685.6|11684.8|11684.3|11683.5|204
1632885300000|2021-09-29 03:15:00|11684.4|11683.8|11684.8|11684.2|11685.4|11684.6|11683.9|11683.1|201
1632885600000|2021-09-29 03:20:00|11684.7|11684.1|11683.8|11683.2|11685.4|11684.7|11683.7|11683|195
1632885900000|2021-09-29 03:25:00|11683.9|11683.3|11684.5|11683.6|11684.6|11683.8|11683.6|11682.8|200
1632886200000|2021-09-29 03:30:00|11684.4|11683.5|11683.9|11683.3|11684.8|11684|11683.6|11682.8|189
1632886500000|2021-09-29 03:35:00|11684|11683.4|11683.6|11682.7|11684.3|11683.5|11683.5|11682.6|116
1632886800000|2021-09-29 03:40:00|11683.9|11683|11683.8|11683.2|11684.7|11683.8|11683.5|11682.6|91
1632887100000|2021-09-29 03:45:00|11684|11683.1|11684|11683.1|11684.7|11683.9|11683.4|11682.7|170
1632887400000|2021-09-29 03:50:00|11684.1|11683.2|11685.1|11684.2|11685.6|11684.8|11683.8|11683.1|197
1632887700000|2021-09-29 03:55:00|11685|11684.1|11685.3|11684.4|11685.7|11684.8|11684.9|11684.1|183
1632888000000|2021-09-29 04:00:00|11685.2|11684.3|11683.4|11682.5|11685.3|11684.4|11682.9|11682|179
1632888300000|2021-09-29 04:05:00|11683.3|11682.7|11685.1|11684.2|11685.2|11684.3|11683.3|11682.7|172
1632888600000|2021-09-29 04:10:00|11685|11684.1|11683.5|11682.6|11685.1|11684.2|11683.2|11682.3|152
1632888900000|2021-09-29 04:15:00|11683.4|11682.5|11683.5|11682.6|11684|11683.1|11682.9|11682|157
1632889200000|2021-09-29 04:20:00|11683.4|11682.5|11683.6|11682.7|11684.1|11683.2|11682.9|11682.2|160
1632889500000|2021-09-29 04:25:00|11683.5|11682.6|11685.1|11684.2|11685.2|11684.3|11682.9|11682.2|165
1632889800000|2021-09-29 04:30:00|11685.2|11684.3|11684|11683.1|11685.2|11684.3|11683.9|11683|132
1632890100000|2021-09-29 04:35:00|11683.8|11683.2|11684.1|11683.2|11684.6|11683.7|11683.5|11682.6|202
1632890400000|2021-09-29 04:40:00|11684.2|11683.3|11684.6|11683.7|11684.7|11683.9|11684|11683.2|163
1632890700000|2021-09-29 04:45:00|11684.5|11683.9|11684.1|11683.2|11685.2|11684.3|11683.9|11683.1|147
1632891000000|2021-09-29 04:50:00|11684.4|11683.5|11684.9|11684|11685.2|11684.5|11684|11683.1|180
1632891300000|2021-09-29 04:55:00|11684.8|11684.2|11687.1|11686.2|11687.2|11686.5|11684.6|11683.9|193
1632891600000|2021-09-29 05:00:00|11686.9|11686.3|11684.5|11683.6|11687.2|11686.3|11684.3|11683.5|237
1632891900000|2021-09-29 05:05:00|11684.4|11683.5|11685.9|11685|11686.1|11685.2|11683.5|11682.6|286
1632892200000|2021-09-29 05:10:00|11685.8|11684.9|11685.4|11684.5|11685.9|11685|11684.5|11683.6|259
1632892500000|2021-09-29 05:15:00|11685.5|11684.6|11686.6|11685.7|11686.9|11686.2|11684.9|11684.2|271
1632892800000|2021-09-29 05:20:00|11686.7|11685.8|11684.6|11683.7|11686.7|11685.8|11684.4|11683.5|224
1632893100000|2021-09-29 05:25:00|11684.7|11683.8|11685.5|11684.6|11686.4|11685.5|11684|11683.2|301
1632893400000|2021-09-29 05:30:00|11685.6|11684.7|11686.8|11685.9|11687.2|11686.3|11685.2|11684.3|223
1632893700000|2021-09-29 05:35:00|11686.6|11685.7|11687.3|11686.4|11687.6|11686.8|11686.5|11685.6|233
1632894000000|2021-09-29 05:40:00|11687.4|11686.5|11688.1|11687.5|11688.4|11687.7|11687.1|11686.3|272
1632894300000|2021-09-29 05:45:00|11688.3|11687.4|11687.6|11687|11688.3|11687.6|11686.9|11686.2|244
1632894600000|2021-09-29 05:50:00|11687.8|11686.9|11685.6|11684.7|11687.8|11687|11685|11684.1|259
1632894900000|2021-09-29 05:55:00|11685.5|11684.6|11683.5|11682.6|11687.2|11686.3|11682.8|11681.9|363
1632895200000|2021-09-29 06:00:00|11683.1|11682.2|11681.4|11680.5|11686.5|11685.6|11680.8|11680|633
1632895500000|2021-09-29 06:05:00|11681.5|11680.6|11681.9|11681|11684.5|11683.6|11679.6|11678.7|549
1632895800000|2021-09-29 06:10:00|11682|11681.1|11682.4|11681.5|11682.6|11681.7|11678.9|11678|581
1632896100000|2021-09-29 06:15:00|11682.5|11681.6|11683.4|11682.5|11683.8|11682.9|11680.7|11679.8|617
1632896400000|2021-09-29 06:20:00|11683.5|11682.6|11682|11681.1|11684.7|11683.8|11680.7|11679.9|526
1632896700000|2021-09-29 06:25:00|11682.1|11681.2|11684.5|11683.6|11685|11684.2|11680.4|11679.5|678
1632897000000|2021-09-29 06:30:00|11684.1|11683.5|11682.3|11681.7|11684.4|11683.8|11681.2|11680.5|381
1632897300000|2021-09-29 06:35:00|11683|11682.4|11680.7|11680.1|11684.1|11683.2|11679.9|11679.1|585
1632897600000|2021-09-29 06:40:00|11680.8|11680.2|11683.2|11682.3|11683.3|11682.5|11678|11677.4|581
1632897900000|2021-09-29 06:45:00|11683.1|11682.2|11684.3|11683.4|11685.7|11685.1|11682.5|11681.8|517
1632898200000|2021-09-29 06:50:00|11684.1|11683.5|11680.3|11679.4|11684.7|11684.1|11679.6|11678.7|526
1632898500000|2021-09-29 06:55:00|11680.2|11679.3|11678.1|11677.2|11682.3|11681.4|11676.3|11675.5|647
1632898800000|2021-09-29 07:00:00|11678.2|11677.3|11671.5|11670.6|11678.2|11677.6|11671.4|11670.6|1028
1632899100000|2021-09-29 07:05:00|11671.6|11670.7|11661.4|11660.5|11672.7|11672|11657.2|11656.4|1186
1632899400000|2021-09-29 07:10:00|11661.3|11660.4|11660.4|11659.5|11664|11663.3|11659.4|11658.6|853
1632899700000|2021-09-29 07:15:00|11660.2|11659.3|11658|11657.1|11660.5|11659.6|11657|11656.1|790
1632900000000|2021-09-29 07:20:00|11657.9|11657.3|11659.5|11658.6|11660.8|11660|11656.9|11656.1|665
1632900300000|2021-09-29 07:25:00|11659.6|11658.7|11668.5|11667.6|11669.3|11668.5|11659.6|11658.7|711
1632900600000|2021-09-29 07:30:00|11668.3|11667.7|11669.4|11668.8|11673.3|11672.4|11667.9|11667.3|926
1632900900000|2021-09-29 07:35:00|11669.3|11668.7|11670.1|11669.2|11670.4|11669.5|11665.6|11664.7|710
1632901200000|2021-09-29 07:40:00|11670.2|11669.3|11667.7|11666.8|11670.6|11669.9|11665.9|11665.1|639
1632901500000|2021-09-29 07:45:00|11667.6|11666.7|11661.8|11660.9|11667.7|11666.8|11661.7|11660.9|723
1632901800000|2021-09-29 07:50:00|11661.7|11661.1|11661.4|11660.5|11662.8|11662.1|11659.4|11658.5|658
1632902100000|2021-09-29 07:55:00|11661|11660.4|11662.3|11661.7|11664.8|11664.1|11661|11660.3|610
1632902400000|2021-09-29 08:00:00|11662.5|11661.6|11665.2|11664.6|11667.8|11667.2|11662.4|11661.6|657
1632902700000|2021-09-29 08:05:00|11665.1|11664.5|11665.1|11664.5|11668.8|11668.1|11662.1|11661.5|575
1632903000000|2021-09-29 08:10:00|11665.2|11664.6|11664.9|11664|11667|11666.1|11664.4|11663.6|481
1632903300000|2021-09-29 08:15:00|11664.8|11663.9|11665.5|11664.6|11667|11666.3|11663.4|11662.5|574
1632903600000|2021-09-29 08:20:00|11665.6|11664.9|11669.7|11668.8|11669.7|11669|11663.3|11662.6|614
1632903900000|2021-09-29 08:25:00|11669.8|11668.9|11666.2|11665.6|11670|11669.1|11665.4|11664.7|531
1632904200000|2021-09-29 08:30:00|11666.3|11665.7|11666.5|11665.9|11666.7|11666|11662.9|11662.1|545
1632904500000|2021-09-29 08:35:00|11666.7|11665.8|11665.5|11664.6|11669|11668.1|11665|11664.4|522
1632904800000|2021-09-29 08:40:00|11665.6|11664.7|11666.2|11665.3|11666.2|11665.6|11662.5|11661.7|590
1632905100000|2021-09-29 08:45:00|11666.3|11665.7|11670.6|11669.7|11670.6|11669.7|11665.9|11665.2|672
1632905400000|2021-09-29 08:50:00|11670.7|11669.8|11671.2|11670.3|11671.8|11670.9|11667.2|11666.5|633
1632905700000|2021-09-29 08:55:00|11671.1|11670.5|11664.1|11663.2|11672.6|11671.7|11663.9|11663.1|694
1632906000000|2021-09-29 09:00:00|11664.2|11663.3|11665.7|11664.8|11669.3|11668.5|11663.2|11662.5|778
1632906300000|2021-09-29 09:05:00|11665.6|11664.7|11664.6|11663.7|11666.7|11665.9|11664.1|11663.4|497
1632906600000|2021-09-29 09:10:00|11664.7|11663.8|11667.5|11666.6|11668.4|11667.6|11664.6|11663.8|377
1632906900000|2021-09-29 09:15:00|11667.6|11666.7|11671.8|11670.9|11671.9|11671|11667.6|11666.7|534
1632907200000|2021-09-29 09:20:00|11671.5|11670.6|11670.6|11669.7|11671.5|11670.6|11667|11666.2|512
1632907500000|2021-09-29 09:25:00|11670.5|11669.6|11668.4|11667.5|11670.6|11670|11667.4|11666.6|406
1632907800000|2021-09-29 09:30:00|11668.5|11667.6|11660.4|11659.5|11668.5|11667.6|11659.9|11659.2|648
1632908100000|2021-09-29 09:35:00|11660.3|11659.4|11663|11662.1|11663.8|11662.9|11658.9|11658.1|482
1632908400000|2021-09-29 09:40:00|11663.1|11662.2|11663.9|11663|11665.6|11664.8|11662.2|11661.6|485
1632908700000|2021-09-29 09:45:00|11663.8|11663.2|11661|11660.1|11664.2|11663.5|11660.7|11659.9|471
1632909000000|2021-09-29 09:50:00|11660.9|11660|11661.2|11660.3|11662.1|11661.3|11660.4|11659.6|244
1632909300000|2021-09-29 09:55:00|11661.1|11660.5|11664.7|11663.8|11665|11664.1|11661|11660.3|427
1632909600000|2021-09-29 10:00:00|11664.6|11663.7|11665.7|11664.8|11666.9|11666.2|11664.6|11663.7|459
1632909900000|2021-09-29 10:05:00|11665.6|11664.7|11663.2|11662.3|11666.2|11665.3|11662.2|11661.5|386
1632910200000|2021-09-29 10:10:00|11663.3|11662.4|11661.1|11660.2|11664.3|11663.5|11659.9|11659.2|386
1632910500000|2021-09-29 10:15:00|11661.2|11660.3|11663|11662.4|11665.2|11664.5|11661|11660.2|486
1632910800000|2021-09-29 10:20:00|11663.1|11662.5|11657.6|11656.7|11663.2|11662.6|11656|11655.4|553
1632911100000|2021-09-29 10:25:00|11657.4|11656.8|11660.3|11659.4|11660.5|11659.8|11657.3|11656.6|444
1632911400000|2021-09-29 10:30:00|11660.4|11659.5|11662.9|11662|11662.9|11662|11658.4|11657.7|427
1632911700000|2021-09-29 10:35:00|11662.8|11661.9|11661.5|11660.9|11664.2|11663.3|11660.3|11659.5|433
1632912000000|2021-09-29 10:40:00|11661.3|11660.7|11660.1|11659.2|11661.4|11660.7|11658.2|11657.6|516
1632912300000|2021-09-29 10:45:00|11660.2|11659.3|11660.3|11659.4|11660.7|11659.8|11658.1|11657.2|491
1632912600000|2021-09-29 10:50:00|11660|11659.3|11661.2|11660.6|11661.9|11661.1|11660|11659.3|328
1632912900000|2021-09-29 10:55:00|11661.3|11660.7|11659.4|11658.5|11663.4|11662.6|11659.4|11658.5|385
1632913200000|2021-09-29 11:00:00|11659.3|11658.4|11658.4|11657.8|11659.8|11658.9|11656.9|11656|501
1632913500000|2021-09-29 11:05:00|11658.3|11657.7|11655.6|11655|11659.5|11658.7|11655.2|11654.6|477
1632913800000|2021-09-29 11:10:00|11655.5|11654.9|11655.2|11654.3|11656.5|11655.8|11654.6|11653.9|420
1632914100000|2021-09-29 11:15:00|11655.1|11654.2|11646.3|11645.4|11655.5|11654.7|11640.7|11639.8|904
1632914400000|2021-09-29 11:20:00|11646.2|11645.3|11640.7|11640.1|11646.3|11645.4|11640.6|11639.9|722
1632914700000|2021-09-29 11:25:00|11641|11640.4|11645.6|11644.7|11645.9|11645.2|11640.7|11640|610
1632915000000|2021-09-29 11:30:00|11645.7|11645|11646.7|11646.1|11647.3|11646.6|11643.1|11642.5|641
1632915300000|2021-09-29 11:35:00|11646.8|11646.2|11647.6|11647|11648.5|11647.6|11646.2|11645.5|519
1632915600000|2021-09-29 11:40:00|11647.5|11646.9|11646.7|11645.8|11648.3|11647.5|11645.2|11644.5|535
1632915900000|2021-09-29 11:45:00|11646.6|11646|11645.8|11644.9|11646.6|11646|11643.5|11642.8|592
1632916200000|2021-09-29 11:50:00|11645.9|11645|11649|11648.4|11649.5|11648.7|11645.6|11644.9|495
1632916500000|2021-09-29 11:55:00|11649.2|11648.3|11649.5|11648.9|11654|11653.2|11648.5|11647.9|817
1632916800000|2021-09-29 12:00:00|11649.2|11648.6|11649.7|11649.1|11651.8|11651.1|11647.9|11647.2|665
1632917100000|2021-09-29 12:05:00|11649.6|11649|11653.7|11652.8|11654.8|11654.1|11649.2|11648.6|576
1632917400000|2021-09-29 12:10:00|11653.8|11652.9|11653.7|11652.8|11656.7|11656|11651.4|11650.8|728
1632917700000|2021-09-29 12:15:00|11653.3|11652.7|11655.8|11655.2|11656.8|11655.9|11653.1|11652.4|657
1632918000000|2021-09-29 12:20:00|11656|11655.1|11658.5|11657.6|11658.8|11658.1|11654.8|11653.9|710
1632918300000|2021-09-29 12:25:00|11658.6|11657.7|11656|11655.1|11659.4|11658.7|11655.9|11655|537
1632918600000|2021-09-29 12:30:00|11655.9|11655|11653.4|11652.5|11656.2|11655.3|11650.8|11650.1|783
1632918900000|2021-09-29 12:35:00|11653.5|11652.6|11647|11646.1|11654.5|11653.8|11646.8|11645.9|829
1632919200000|2021-09-29 12:40:00|11646.9|11646|11650.3|11649.7|11651.2|11650.4|11644.6|11643.7|788
1632919500000|2021-09-29 12:45:00|11650.4|11649.5|11646.9|11646.3|11650.6|11649.7|11645.8|11645.1|692
1632919800000|2021-09-29 12:50:00|11647|11646.4|11646.9|11646|11647.9|11647|11643.4|11642.8|756
1632920100000|2021-09-29 12:55:00|11646.8|11645.9|11646.1|11645.5|11647.9|11647.3|11645.6|11644.9|659
1632920400000|2021-09-29 13:00:00|11646|11645.4|11644.4|11643.5|11646.8|11646.1|11643.2|11642.6|657
1632920700000|2021-09-29 13:05:00|11644.3|11643.7|11641.4|11640.8|11645.4|11644.8|11641.4|11640.8|620
1632921000000|2021-09-29 13:10:00|11641.5|11640.9|11643.3|11642.7|11644.5|11643.8|11641.4|11640.8|688
1632921300000|2021-09-29 13:15:00|11643.5|11642.6|11643.6|11642.7|11644.1|11643.4|11641.4|11640.7|677
1632921600000|2021-09-29 13:20:00|11643.7|11642.8|11642.2|11641.3|11644.1|11643.5|11641.5|11640.9|570
1632921900000|2021-09-29 13:25:00|11642.3|11641.4|11640.6|11639.7|11642.3|11641.6|11639.5|11638.8|620
1632922200000|2021-09-29 13:30:00|11640.3|11640|11639|11638.4|11641|11640.2|11637.6|11636.8|849
1632922500000|2021-09-29 13:35:00|11638.9|11638.3|11636.3|11635.7|11640.3|11639.7|11632.5|11631.8|905
1632922800000|2021-09-29 13:40:00|11636.5|11635.6|11633.6|11633|11637|11636.2|11632.5|11631.6|811
1632923100000|2021-09-29 13:45:00|11633.8|11632.9|11640.2|11639.6|11640.5|11639.6|11633.8|11632.9|776
1632923400000|2021-09-29 13:50:00|11640.1|11639.5|11642.1|11641.2|11645.4|11644.6|11638.4|11637.5|992
1632923700000|2021-09-29 13:55:00|11642.2|11641.3|11636.8|11635.9|11645.6|11644.7|11636.2|11635.3|872
1632924000000|2021-09-29 14:00:00|11636.6|11635.7|11635.6|11634.7|11644|11643.1|11635.5|11634.6|1032
1632924300000|2021-09-29 14:05:00|11635.5|11634.6|11632.2|11631.3|11635.7|11634.9|11631.1|11630.3|1014
1632924600000|2021-09-29 14:10:00|11632.1|11631.2|11624.9|11624.3|11632.2|11631.3|11621.8|11620.9|916
1632924900000|2021-09-29 14:15:00|11625.1|11624.2|11621|11620.4|11626.2|11625.3|11620.2|11619.4|852
1632925200000|2021-09-29 14:20:00|11621.1|11620.5|11618.1|11617.2|11624.1|11623.3|11617|11616.2|950
1632925500000|2021-09-29 14:25:00|11618|11617.4|11620.4|11619.8|11624.4|11623.7|11617.7|11616.8|920
1632925800000|2021-09-29 14:30:00|11620.6|11620|11617.6|11616.7|11620.8|11620|11614.1|11613.2|1020
1632926100000|2021-09-29 14:35:00|11617.5|11616.9|11615.3|11614.4|11619.2|11618.4|11613.4|11612.6|913
1632926400000|2021-09-29 14:40:00|11615.4|11614.5|11611.6|11611|11615.7|11614.8|11611.4|11610.7|794
1632926700000|2021-09-29 14:45:00|11611.7|11610.8|11618|11617.1|11618.1|11617.2|11611.5|11610.8|919
1632927000000|2021-09-29 14:50:00|11617.9|11617|11619.6|11618.7|11621.8|11620.9|11616.7|11616|929
1632927300000|2021-09-29 14:55:00|11619.3|11618.5|11614.4|11613.5|11619.8|11619|11613.6|11612.8|884
1632927600000|2021-09-29 15:00:00|11614.3|11613.4|11613.3|11612.4|11616.7|11615.8|11613.1|11612.3|804
1632927900000|2021-09-29 15:05:00|11613.1|11612.2|11614.7|11613.8|11616.5|11615.6|11611.6|11610.9|772
1632928200000|2021-09-29 15:10:00|11614.6|11614|11615.4|11614.5|11616.8|11616|11612.6|11611.9|654
1632928500000|2021-09-29 15:15:00|11615.5|11614.6|11612.4|11611.5|11616|11615.2|11611.6|11610.7|578
1632928800000|2021-09-29 15:20:00|11612.5|11611.6|11617.3|11616.4|11617.7|11616.9|11611.9|11611|643
1632929100000|2021-09-29 15:25:00|11617.2|11616.3|11617.4|11616.8|11620|11619.1|11617|11616.3|645
1632929400000|2021-09-29 15:30:00|11617.3|11616.7|11616|11615.1|11617.9|11617.2|11613.8|11613.1|584
1632929700000|2021-09-29 15:35:00|11615.7|11614.9|11613|11612.1|11616|11615.3|11612.2|11611.4|558
1632930000000|2021-09-29 15:40:00|11612.8|11612.2|11611.7|11610.8|11613|11612.2|11610.3|11609.5|440
1632930300000|2021-09-29 15:45:00|11611.8|11610.9|11611.5|11610.9|11613.9|11613.2|11610.4|11609.5|472
1632930600000|2021-09-29 15:50:00|11611.7|11610.8|11612.8|11611.9|11614.4|11613.5|11611.6|11610.7|433
1632930900000|2021-09-29 15:55:00|11612.7|11611.8|11612|11611.1|11613.7|11613|11611.1|11610.3|518
1632931200000|2021-09-29 16:00:00|11611.9|11611.3|11614.7|11613.8|11615.9|11615.3|11611.3|11610.7|593
1632931500000|2021-09-29 16:05:00|11614.6|11613.7|11612.7|11611.8|11614.7|11614|11611.7|11610.8|469
1632931800000|2021-09-29 16:10:00|11612.5|11611.9|11612.2|11611.3|11613.7|11613.1|11610.7|11610.1|432
1632932100000|2021-09-29 16:15:00|11612.1|11611.2|11610.6|11610|11612.9|11612.2|11610.5|11609.8|390
1632932400000|2021-09-29 16:20:00|11610.5|11609.9|11609.4|11608.5|11610.6|11609.9|11608.8|11608.2|383
1632932700000|2021-09-29 16:25:00|11609.3|11608.4|11610|11609.1|11611.8|11610.9|11608.3|11607.4|433
1632933000000|2021-09-29 16:30:00|11609.9|11609|11606.5|11605.9|11611.1|11610.2|11606.1|11605.4|495
1632933300000|2021-09-29 16:35:00|11606.7|11605.8|11603.6|11602.7|11606.9|11606.2|11602.5|11601.6|589
1632933600000|2021-09-29 16:40:00|11603.7|11602.8|11601.6|11600.7|11604.2|11603.3|11601.3|11600.4|431
1632933900000|2021-09-29 16:45:00|11601.5|11600.6|11604.5|11603.6|11604.8|11603.9|11601.3|11600.4|400
1632934200000|2021-09-29 16:50:00|11604.4|11603.5|11601.7|11600.8|11604.6|11603.8|11601.2|11600.3|331
1632934500000|2021-09-29 16:55:00|11601.8|11600.9|11601.9|11601|11602|11601.1|11601.2|11600.3|384
1632934800000|2021-09-29 17:00:00|11601.8|11600.9|11604.1|11603.2|11605.1|11604.2|11601.8|11600.9|449
1632935100000|2021-09-29 17:05:00|11603.9|11603.3|11605|11604.1|11605.3|11604.4|11603.6|11602.7|259
1632935400000|2021-09-29 17:10:00|11604.9|11604|11603.3|11602.4|11605.4|11604.5|11602.7|11602|373
1632935700000|2021-09-29 17:15:00|11603.2|11602.3|11605.4|11604.5|11605.5|11604.6|11603.1|11602.3|367
1632936000000|2021-09-29 17:20:00|11605.3|11604.4|11603.9|11603|11605.4|11604.8|11603.6|11602.8|378
1632936300000|2021-09-29 17:25:00|11603.8|11602.9|11601.8|11600.9|11603.9|11603|11601.7|11600.9|504
1632936600000|2021-09-29 17:30:00|11601.9|11601|11601.5|11600.6|11602.4|11601.6|11601.4|11600.5|377
1632936900000|2021-09-29 17:35:00|11601.4|11600.5|11602|11601.1|11602.2|11601.3|11601.1|11600.2|272
1632937200000|2021-09-29 17:40:00|11602.1|11601.2|11604.2|11603.3|11605.4|11604.5|11602.1|11601.2|452
1632937500000|2021-09-29 17:45:00|11604.3|11603.4|11601.2|11600.3|11605.3|11604.5|11601.2|11600.3|324
1632937800000|2021-09-29 17:50:00|11601.3|11600.4|11601.9|11601|11603.4|11602.6|11601.3|11600.4|362
1632938100000|2021-09-29 17:55:00|11601.8|11600.9|11595.6|11594.7|11602.3|11601.4|11594.2|11593.3|653
1632938400000|2021-09-29 18:00:00|11595.5|11594.6|11591.9|11591|11597.2|11596.3|11590.1|11589.3|514
1632938700000|2021-09-29 18:05:00|11592|11591.1|11595.9|11595|11596.5|11595.6|11591.2|11590.3|394
1632939000000|2021-09-29 18:10:00|11596|11595.1|11599.8|11598.9|11600.3|11599.4|11595.8|11594.9|483
1632939300000|2021-09-29 18:15:00|11599.9|11599|11599.3|11598.4|11601.3|11600.4|11598.2|11597.3|402
1632939600000|2021-09-29 18:20:00|11599.4|11598.5|11602.5|11601.6|11603.2|11602.3|11598.7|11597.8|317
1632939900000|2021-09-29 18:25:00|11602.4|11601.5|11604.7|11603.8|11605.4|11604.6|11602.3|11601.4|400
1632940200000|2021-09-29 18:30:00|11604.8|11603.9|11603.8|11602.9|11605.4|11604.5|11603.2|11602.3|376
1632940500000|2021-09-29 18:35:00|11603.9|11603|11603.8|11602.9|11604.3|11603.5|11602.3|11601.4|334
1632940800000|2021-09-29 18:40:00|11603.9|11603|11603.6|11602.7|11603.9|11603|11602.1|11601.2|282
1632941100000|2021-09-29 18:45:00|11603.3|11602.4|11604.6|11603.7|11604.8|11603.9|11603.3|11602.4|338
1632941400000|2021-09-29 18:50:00|11604.5|11603.6|11602.3|11601.4|11605.2|11604.3|11601.6|11600.7|309
1632941700000|2021-09-29 18:55:00|11602.2|11601.3|11602|11601.1|11602.5|11601.6|11600.7|11599.8|426
1632942000000|2021-09-29 19:00:00|11601.8|11600.9|11600.7|11599.8|11603.3|11602.4|11600.5|11599.6|311
1632942300000|2021-09-29 19:05:00|11600.8|11599.9|11598.6|11597.7|11600.9|11600|11598.4|11597.6|209
1632942600000|2021-09-29 19:10:00|11598.7|11597.8|11598.6|11597.7|11599.4|11598.5|11598|11597.1|254
1632942900000|2021-09-29 19:15:00|11598.5|11597.6|11596.6|11595.7|11598.8|11597.9|11596.4|11595.5|241
1632943200000|2021-09-29 19:20:00|11596.5|11595.6|11595.2|11594.3|11596.7|11595.8|11594.8|11594.1|238
1632943500000|2021-09-29 19:25:00|11595.1|11594.2|11595.3|11594.4|11595.9|11595.1|11594.3|11593.4|225
1632943800000|2021-09-29 19:30:00|11595.2|11594.3|11598.5|11597.6|11598.8|11597.9|11594.6|11593.7|322
1632944100000|2021-09-29 19:35:00|11598.6|11597.7|11596.8|11595.9|11598.8|11597.9|11596.4|11595.5|297
1632944400000|2021-09-29 19:40:00|11596.7|11595.8|11595.7|11594.8|11596.8|11595.9|11595|11594.1|249
1632944700000|2021-09-29 19:45:00|11595.8|11594.9|11593.3|11592.4|11595.9|11595|11592.6|11591.7|396
1632945000000|2021-09-29 19:50:00|11593.2|11592.3|11591.5|11590.6|11593.5|11592.6|11590.2|11589.4|354
1632945300000|2021-09-29 19:55:00|11591.4|11590.5|11594.2|11593.3|11594.3|11593.4|11589.8|11588.9|435
1632945600000|2021-09-29 20:00:00|11593.4|11592.5|11593.7|11592.8|11594|11593.1|11591.6|11590.7|283
1632945900000|2021-09-29 20:05:00|11593.8|11592.9|11592.7|11591.8|11594.9|11594|11592.6|11591.7|218
1632946200000|2021-09-29 20:10:00|11592.8|11591.9|11594.7|11593.8|11595.2|11594.3|11592.7|11591.8|246
1632946500000|2021-09-29 20:15:00|11594.2|11593.6|11594.7|11593.8|11595.4|11594.7|11594.1|11593.2|122
1632946800000|2021-09-29 20:20:00|11594.6|11593.7|11595|11594.1|11595.1|11594.2|11594.1|11593.2|92
1632947100000|2021-09-29 20:25:00|11594.9|11594|11593.9|11593|11596.2|11595.3|11593.8|11592.9|170
1632947400000|2021-09-29 20:30:00|11594|11593.1|11596.4|11595.5|11596.7|11595.8|11593.9|11593|117
1632947700000|2021-09-29 20:35:00|11596.5|11595.6|11596.6|11595.7|11597.1|11596.2|11596.3|11595.4|95
1632948000000|2021-09-29 20:40:00|11596.5|11595.6|11596.1|11595.2|11597.4|11596.5|11595.9|11595|95
1632948300000|2021-09-29 20:45:00|11596.2|11595.3|11595.3|11594.4|11596.2|11595.3|11593.2|11592.3|177
1632948600000|2021-09-29 20:50:00|11595.5|11594.6|11596.9|11595.7|11597.5|11596.3|11595.5|11594.6|517
1632948900000|2021-09-29 20:55:00|11597|11595.6|11598.4|11596.7|11599|11597.9|11596.3|11595.1|528
1632949200000|2021-09-29 21:00:00|11598.6|11596.8|11599.4|11597|11599.5|11597.1|11598.4|11596.5|44
1632949500000|2021-09-29 21:05:00|11599.5|11596.5|11600|11593|11600.8|11597.4|11598.9|11591.9|97
1632949800000|2021-09-29 21:10:00|11599.3|11592.3|11599.7|11592.7|11601.2|11594.2|11598.8|11591.8|108
1632950100000|2021-09-29 21:15:00|11599.3|11592.3|11599.5|11597.8|11601.9|11597.8|11598.8|11591.8|234
1632950400000|2021-09-29 21:20:00|11599.1|11596.7|11599.1|11597.3|11600.8|11597.8|11598.6|11595.8|134
1632950700000|2021-09-29 21:25:00|11599.2|11597.4|11599.5|11596.7|11599.8|11597.7|11598.9|11596.5|90
1632951000000|2021-09-29 21:30:00|11599.1|11597|11599.2|11597.2|11599.8|11597.3|11599.1|11596.4|139
1632951300000|2021-09-29 21:35:00|11599.1|11597.1|11598.9|11595.7|11599.8|11597.4|11598.6|11593.2|174
1632951600000|2021-09-29 21:40:00|11599|11595.6|11598.7|11595.3|11599.5|11597|11598.2|11594.8|182
1632951900000|2021-09-29 21:45:00|11598.6|11595.2|11598.7|11595.9|11599.3|11596.3|11598.5|11594.8|148
1632952200000|2021-09-29 21:50:00|11598.8|11595.8|11599.1|11596.5|11600.2|11597.6|11598.7|11594.5|257
1632952500000|2021-09-29 21:55:00|11598.9|11596.8|11600.8|11596.5|11601.2|11598.4|11598.8|11594.5|267
1632952800000|2021-09-29 22:00:00|11600.4|11596.6|11598.5|11597.3|11600.4|11598.2|11597.9|11595|348
1632953100000|2021-09-29 22:05:00|11598.6|11597.2|11598|11597.1|11598.7|11597.5|11597.7|11596.4|159
1632953400000|2021-09-29 22:10:00|11597.9|11597|11597.9|11597|11598.3|11597.2|11597.7|11596.7|117
1632953700000|2021-09-29 22:15:00|11597.8|11596.9|11597.9|11597|11598.1|11597.2|11597.4|11596.3|92
1632954000000|2021-09-29 22:20:00|11597.8|11596.9|11598.9|11598|11598.9|11598|11597.8|11596.8|110
1632954300000|2021-09-29 22:25:00|11599|11598.1|11598.8|11597.9|11599.6|11598.6|11598.7|11597.8|76
1632954600000|2021-09-29 22:30:00|11598.9|11598|11599|11598.1|11599|11598.1|11598.7|11597.8|77
1632954900000|2021-09-29 22:35:00|11598.9|11598|11598.4|11597.5|11599|11598.1|11598.2|11597.3|94
1632955200000|2021-09-29 22:40:00|11598.5|11597.6|11598.5|11597.6|11599|11598.1|11598.3|11597.4|77
1632955500000|2021-09-29 22:45:00|11598.6|11597.5|11598.4|11597.5|11599|11598.1|11598|11597.1|75
1632955800000|2021-09-29 22:50:00|11598.5|11597.6|11598.4|11597.5|11598.7|11597.8|11598.4|11597.5|58
1632956100000|2021-09-29 22:55:00|11598.5|11597.6|11598.9|11598|11599|11598.1|11598.4|11597.5|63
1632956400000|2021-09-29 23:00:00|11599|11598.1|11598.5|11597.6|11599|11598.1|11598.1|11597.3|69
1632956700000|2021-09-29 23:05:00|11598.4|11597.5|11599.1|11598.2|11599.2|11598.3|11598.4|11597.5|100
1632957000000|2021-09-29 23:10:00|11598.8|11597.9|11599|11598.1|11599.5|11598.6|11598.4|11597.5|57
1632957300000|2021-09-29 23:15:00|11598.9|11598|11599.4|11598.5|11600.7|11599.8|11598.8|11597.9|99
1632957600000|2021-09-29 23:20:00|11599.5|11598.6|11600.5|11599.6|11600.9|11600|11599.4|11598.5|90
1632957900000|2021-09-29 23:25:00|11600.4|11599.5|11600.4|11599.5|11600.6|11599.7|11600|11599.1|76
1632958200000|2021-09-29 23:30:00|11600.5|11599.6|11600.8|11599.9|11601|11600.1|11600.3|11599.4|55
1632958500000|2021-09-29 23:35:00|11600.9|11600|11600.8|11599.9|11601.8|11600.9|11600.8|11599.9|88
1632958800000|2021-09-29 23:40:00|11600.9|11600|11600.5|11599.6|11601.3|11600.5|11599.8|11598.9|142
1632959100000|2021-09-29 23:45:00|11600.6|11599.7|11602|11601.1|11602|11601.1|11600.5|11599.6|114
1632959400000|2021-09-29 23:50:00|11602.1|11601.2|11602.4|11601.5|11602.7|11601.8|11601.4|11600.5|133
1632959700000|2021-09-29 23:55:00|11602.5|11601.6|11602|11601.1|11602.9|11602|11601.4|11600.5|170
1632960000000|2021-09-30 00:00:00|11601.9|11601|11600|11599.1|11602.1|11601.2|11598.2|11597.3|381
1632960300000|2021-09-30 00:05:00|11599.9|11599|11599.4|11598.5|11600.4|11599.7|11598.5|11597.6|198
1632960600000|2021-09-30 00:10:00|11599.3|11598.4|11600.4|11599.5|11600.9|11600.1|11598.2|11597.3|152
1632960900000|2021-09-30 00:15:00|11600.5|11599.6|11601.4|11600.5|11601.5|11600.7|11599.9|11599.2|290
1632961200000|2021-09-30 00:20:00|11601.3|11600.4|11602.3|11601.4|11602.4|11601.6|11601.3|11600.4|149
1632961500000|2021-09-30 00:25:00|11602.2|11601.6|11603|11602.4|11603.4|11602.7|11601.6|11600.9|211
1632961800000|2021-09-30 00:30:00|11603.1|11602.5|11601.5|11600.6|11603.5|11602.7|11601.2|11600.3|243
1632962100000|2021-09-30 00:35:00|11601.4|11600.5|11600.5|11599.6|11602|11601.2|11600.4|11599.5|175
1632962400000|2021-09-30 00:40:00|11600.4|11599.5|11600.9|11600|11601|11600.1|11599.9|11599|165
1632962700000|2021-09-30 00:45:00|11601|11600.1|11603|11602.1|11603.3|11602.4|11600.8|11599.9|223
1632963000000|2021-09-30 00:50:00|11602.9|11602|11603.1|11602.2|11603.4|11602.5|11601.3|11600.4|255
1632963300000|2021-09-30 00:55:00|11603.2|11602.3|11604|11603.1|11604.2|11603.3|11602.4|11601.5|208
1632963600000|2021-09-30 01:00:00|11603.9|11603|11604.8|11603.9|11604.9|11604|11602.9|11602|354
1632963900000|2021-09-30 01:05:00|11604.7|11603.8|11604.9|11604|11605.3|11604.4|11603.9|11603|228
1632964200000|2021-09-30 01:10:00|11604.6|11603.8|11604.4|11603.5|11605.3|11604.6|11604.3|11603.4|185
1632964500000|2021-09-30 01:15:00|11604.3|11603.4|11604.8|11603.9|11606.1|11605.2|11604.2|11603.3|216
1632964800000|2021-09-30 01:20:00|11604.7|11603.8|11603.5|11602.6|11604.7|11603.8|11601.9|11601|203
1632965100000|2021-09-30 01:25:00|11603.4|11602.5|11602.9|11602|11603.9|11603|11602.2|11601.5|226
1632965400000|2021-09-30 01:30:00|11602.8|11601.9|11603.3|11602.7|11603.6|11602.7|11601.6|11600.8|284
1632965700000|2021-09-30 01:35:00|11603.2|11602.6|11605.5|11604.6|11605.5|11604.8|11602.7|11602|339
1632966000000|2021-09-30 01:40:00|11605.4|11604.5|11604.8|11603.9|11606.4|11605.5|11604.4|11603.5|224
1632966300000|2021-09-30 01:45:00|11604.9|11604|11605.4|11604.5|11605.9|11605|11604.5|11603.8|314
1632966600000|2021-09-30 01:50:00|11605.5|11604.6|11604.9|11604|11605.5|11604.6|11603.7|11602.8|260
1632966900000|2021-09-30 01:55:00|11605|11604.1|11604.4|11603.5|11605.1|11604.2|11603.9|11603.2|228
1632967200000|2021-09-30 02:00:00|11604.5|11603.6|11604.9|11604|11604.9|11604.2|11603.2|11602.5|187
1632967500000|2021-09-30 02:05:00|11605|11604.1|11606.4|11605.5|11607.6|11606.8|11604.6|11603.8|244
1632967800000|2021-09-30 02:10:00|11606.5|11605.6|11606|11605.1|11606.6|11605.7|11605.1|11604.4|185
1632968100000|2021-09-30 02:15:00|11605.9|11605.3|11607.4|11606.5|11607.5|11606.6|11605.8|11605.2|241
1632968400000|2021-09-30 02:20:00|11607.3|11606.4|11608|11607.1|11609|11608.1|11607|11606.1|183
1632968700000|2021-09-30 02:25:00|11608.1|11607.2|11606.6|11605.7|11608.2|11607.3|11606.4|11605.5|118
1632969000000|2021-09-30 02:30:00|11606.5|11605.6|11605.4|11604.5|11606.6|11605.8|11604.7|11603.8|135
1632969300000|2021-09-30 02:35:00|11605.3|11604.4|11606|11605.1|11606.2|11605.4|11604.9|11604|157
1632969600000|2021-09-30 02:40:00|11606.1|11605.2|11607.1|11606.2|11608|11607.1|11606|11605.1|194
1632969900000|2021-09-30 02:45:00|11607|11606.1|11608|11607.1|11608|11607.2|11606.5|11605.8|149
1632970200000|2021-09-30 02:50:00|11607.9|11607.4|11608|11607.1|11608.6|11607.7|11607.1|11606.2|173
1632970500000|2021-09-30 02:55:00|11608.1|11607.2|11607.6|11606.7|11608.6|11607.7|11607.1|11606.2|225
1632970800000|2021-09-30 03:00:00|11607.5|11606.9|11608.5|11607.9|11608.7|11608|11607.4|11606.7|152
1632971100000|2021-09-30 03:05:00|11608.6|11607.7|11608.7|11607.8|11609.1|11608.2|11607.9|11607.1|198
1632971400000|2021-09-30 03:10:00|11608.5|11607.9|11607.2|11606.6|11608.9|11608.1|11607.2|11606.5|177
1632971700000|2021-09-30 03:15:00|11607.3|11606.7|11608.5|11607.6|11608.9|11608.2|11607.3|11606.6|102
1632972000000|2021-09-30 03:20:00|11608.3|11607.4|11608.9|11608|11609|11608.1|11607.3|11606.5|158
1632972300000|2021-09-30 03:25:00|11608.8|11607.9|11608.4|11607.5|11609.2|11608.3|11608.3|11607.5|101
1632972600000|2021-09-30 03:30:00|11608.5|11607.6|11606|11605.1|11608.5|11607.6|11605|11604.2|200
1632972900000|2021-09-30 03:35:00|11605.9|11605|11606.2|11605.3|11606.4|11605.6|11605.7|11604.8|166
1632973200000|2021-09-30 03:40:00|11606.3|11605.4|11606.9|11606|11606.9|11606.1|11605.7|11604.9|163
1632973500000|2021-09-30 03:45:00|11606.8|11605.9|11605.4|11604.5|11607|11606.1|11605.3|11604.5|149
1632973800000|2021-09-30 03:50:00|11605.5|11604.6|11605.2|11604.6|11605.8|11605|11604|11603.2|212
1632974100000|2021-09-30 03:55:00|11605.1|11604.5|11604.4|11603.5|11605.6|11604.7|11604.2|11603.4|211
1632974400000|2021-09-30 04:00:00|11604.3|11603.4|11604.8|11604.2|11605.1|11604.3|11604.1|11603.4|155
1632974700000|2021-09-30 04:05:00|11604.7|11604.1|11604.2|11603.6|11605|11604.2|11604.1|11603.4|86
1632975000000|2021-09-30 04:10:00|11604.4|11603.5|11605|11604.1|11605.5|11604.6|11603.8|11603.1|161
1632975300000|2021-09-30 04:15:00|11605.1|11604.2|11605.1|11604.2|11605.9|11605.2|11604.8|11604|146
1632975600000|2021-09-30 04:20:00|11605|11604.1|11603.8|11603.2|11605|11604.1|11603.7|11602.8|104
1632975900000|2021-09-30 04:25:00|11603.7|11603.1|11603.5|11602.6|11604.1|11603.4|11602.9|11602|104
1632976200000|2021-09-30 04:30:00|11603.6|11602.7|11601.9|11601|11603.6|11602.7|11601.7|11600.8|149
1632976500000|2021-09-30 04:35:00|11602|11601.1|11603.3|11602.4|11603.4|11602.5|11601.8|11600.9|160
1632976800000|2021-09-30 04:40:00|11603.4|11602.5|11603.4|11602.8|11603.6|11602.9|11602.9|11602.2|90
1632977100000|2021-09-30 04:45:00|11603.3|11602.7|11603.1|11602.5|11603.6|11602.8|11602.5|11601.7|114
1632977400000|2021-09-30 04:50:00|11603|11602.4|11603.9|11603|11604.1|11603.3|11602.8|11602|116
1632977700000|2021-09-30 04:55:00|11604|11603.1|11608.3|11607.7|11609|11608.1|11603.9|11603.1|344
1632978000000|2021-09-30 05:00:00|11608.2|11607.3|11605.8|11605.2|11608.5|11607.7|11604.3|11603.4|355
1632978300000|2021-09-30 05:05:00|11605.9|11605|11606|11605.1|11606.4|11605.5|11604.3|11603.5|275
1632978600000|2021-09-30 05:10:00|11606.1|11605.2|11605.5|11604.6|11607.4|11606.5|11605|11604.4|253
1632978900000|2021-09-30 05:15:00|11605.4|11604.5|11607.9|11607|11608.5|11607.8|11605.3|11604.5|235
1632979200000|2021-09-30 05:20:00|11608|11607.1|11605.3|11604.7|11608|11607.1|11605.2|11604.6|188
1632979500000|2021-09-30 05:25:00|11605.4|11604.5|11603.6|11603|11605.8|11605.2|11603.4|11602.5|219
1632979800000|2021-09-30 05:30:00|11603.7|11603.1|11604.4|11603.8|11604.8|11604.1|11602.8|11602|275
1632980100000|2021-09-30 05:35:00|11604.5|11603.6|11605.5|11604.6|11606.9|11606.2|11604.3|11603.4|243
1632980400000|2021-09-30 05:40:00|11605.4|11604.8|11604.2|11603.6|11605.9|11605.2|11603.9|11603.1|241
1632980700000|2021-09-30 05:45:00|11604.3|11603.4|11605.2|11604.6|11606|11605.2|11603.5|11602.7|298
1632981000000|2021-09-30 05:50:00|11605.3|11604.7|11598.2|11597.3|11605.6|11604.9|11597.6|11596.9|376
1632981300000|2021-09-30 05:55:00|11598.1|11597.5|11595.5|11594.6|11599.5|11598.7|11595.4|11594.4|495
1632981600000|2021-09-30 06:00:00|11595.4|11594.5|11596.7|11595.8|11600.3|11599.4|11595.4|11594.5|624
1632981900000|2021-09-30 06:05:00|11596.6|11595.7|11599.3|11598.7|11599.5|11598.8|11596.4|11595.7|492
1632982200000|2021-09-30 06:10:00|11599.4|11598.8|11600.3|11599.4|11600.5|11599.7|11598.5|11597.9|425
1632982500000|2021-09-30 06:15:00|11600.4|11599.5|11602.4|11601.5|11602.9|11602|11599.2|11598.4|558
1632982800000|2021-09-30 06:20:00|11602.5|11601.6|11601.7|11600.8|11602.9|11602|11600.3|11599.5|441
1632983100000|2021-09-30 06:25:00|11601.5|11600.9|11599.8|11598.9|11602.9|11602|11598.3|11597.5|471
1632983400000|2021-09-30 06:30:00|11599.6|11599|11599.6|11598.7|11600.5|11599.7|11597.8|11597|427
1632983700000|2021-09-30 06:35:00|11599.5|11598.6|11598.1|11597.5|11600|11599.3|11597.8|11597.2|428
1632984000000|2021-09-30 06:40:00|11598.3|11597.7|11602.9|11602|11604.5|11603.6|11598.3|11597.5|497
1632984300000|2021-09-30 06:45:00|11602.8|11601.9|11601.6|11600.7|11605.6|11604.9|11601.4|11600.5|469
1632984600000|2021-09-30 06:50:00|11601.7|11600.8|11602.3|11601.4|11604.6|11603.7|11601.6|11600.8|423
1632984900000|2021-09-30 06:55:00|11602.2|11601.3|11606.5|11605.6|11606.6|11605.7|11600.4|11599.5|613
1632985200000|2021-09-30 07:00:00|11606.6|11605.7|11598.2|11597.3|11606.6|11605.7|11597.4|11596.7|776
1632985500000|2021-09-30 07:05:00|11598.3|11597.4|11594.4|11593.5|11600.6|11599.7|11593.3|11592.6|769
1632985800000|2021-09-30 07:10:00|11594.5|11593.6|11593.5|11592.6|11594.5|11593.8|11591.9|11591.1|751
1632986100000|2021-09-30 07:15:00|11593.6|11592.7|11596|11595.4|11598.2|11597.6|11592.7|11591.8|639
1632986400000|2021-09-30 07:20:00|11596.2|11595.6|11604|11603.1|11605|11604.3|11596.2|11595.5|761
1632986700000|2021-09-30 07:25:00|11603.9|11603|11605.8|11605.2|11607.9|11607.3|11603.2|11602.3|584
1632987000000|2021-09-30 07:30:00|11605.6|11605|11606.7|11605.8|11607.4|11606.7|11604.9|11604.2|573
1632987300000|2021-09-30 07:35:00|11606.6|11605.7|11606.9|11606|11609.2|11608.3|11606|11605.2|510
1632987600000|2021-09-30 07:40:00|11606.7|11606.1|11606.2|11605.3|11606.9|11606.2|11602.8|11601.9|506
1632987900000|2021-09-30 07:45:00|11606.3|11605.4|11607.4|11606.5|11609|11608.2|11605.6|11604.7|582
1632988200000|2021-09-30 07:50:00|11607.3|11606.4|11605.5|11604.6|11608.6|11607.7|11605|11604.1|542
1632988500000|2021-09-30 07:55:00|11605.4|11604.5|11605|11604.1|11607.1|11606.2|11603.6|11602.7|574
1632988800000|2021-09-30 08:00:00|11605.2|11604.3|11609.1|11608.2|11610.2|11609.4|11603.9|11603|559
1632989100000|2021-09-30 08:05:00|11609|11608.1|11607.5|11606.6|11609.9|11609.1|11607.1|11606.2|496
1632989400000|2021-09-30 08:10:00|11607.4|11606.5|11607.1|11606.2|11608.5|11607.9|11605.9|11605.1|425
1632989700000|2021-09-30 08:15:00|11607|11606.4|11605.3|11604.7|11607.9|11607.2|11604.3|11603.5|552
1632990000000|2021-09-30 08:20:00|11605.4|11604.8|11606|11605.4|11606.7|11605.9|11602.9|11602.3|598
1632990300000|2021-09-30 08:25:00|11606.1|11605.5|11605.2|11604.3|11607.3|11606.5|11603.3|11602.5|561
1632990600000|2021-09-30 08:30:00|11605.3|11604.4|11607|11606.1|11607.1|11606.2|11604|11603.4|484
1632990900000|2021-09-30 08:35:00|11607.1|11606.2|11603.6|11602.7|11607.8|11607.2|11603.2|11602.5|554
1632991200000|2021-09-30 08:40:00|11603.4|11602.8|11600.5|11599.9|11603.7|11602.9|11599|11598.1|660
1632991500000|2021-09-30 08:45:00|11600.4|11599.8|11601.5|11600.9|11602.5|11601.7|11599.9|11599.1|448
1632991800000|2021-09-30 08:50:00|11601.7|11600.8|11601.8|11600.9|11601.8|11601|11599.9|11599.2|378
1632992100000|2021-09-30 08:55:00|11601.6|11601|11604.7|11603.8|11606.1|11605.2|11601.1|11600.3|634
1632992400000|2021-09-30 09:00:00|11604.6|11603.7|11604.7|11603.8|11604.8|11603.9|11602.4|11601.6|496
1632992700000|2021-09-30 09:05:00|11604.6|11603.7|11603.3|11602.4|11607|11606.1|11603.1|11602.2|434
1632993000000|2021-09-30 09:10:00|11603.2|11602.3|11601.6|11600.7|11605.4|11604.5|11600.4|11599.6|524
1632993300000|2021-09-30 09:15:00|11601.4|11600.8|11599.5|11598.9|11602.2|11601.4|11598.8|11598.2|388
1632993600000|2021-09-30 09:20:00|11599.4|11598.8|11599.4|11598.5|11600.2|11599.6|11596.6|11596|397
1632993900000|2021-09-30 09:25:00|11599.3|11598.4|11600.6|11599.7|11600.6|11600|11596.8|11595.9|351
1632994200000|2021-09-30 09:30:00|11600.2|11599.6|11598.8|11597.9|11601.8|11600.9|11598.6|11597.7|458
1632994500000|2021-09-30 09:35:00|11598.7|11597.8|11601.1|11600.5|11601.6|11600.7|11598.7|11597.8|378
1632994800000|2021-09-30 09:40:00|11601|11600.4|11599.7|11598.8|11601.7|11600.8|11598.3|11597.4|441
1632995100000|2021-09-30 09:45:00|11599.5|11598.9|11598|11597.4|11600.5|11599.7|11597.8|11597.1|459
1632995400000|2021-09-30 09:50:00|11598.3|11597.3|11599.2|11598.3|11600.6|11599.9|11597.3|11596.6|413
1632995700000|2021-09-30 09:55:00|11599.1|11598.5|11598.5|11597.6|11599.6|11599|11597.9|11597.1|356
1632996000000|2021-09-30 10:00:00|11598.6|11597.7|11595.4|11594.5|11598.6|11597.8|11593.5|11592.6|576
1632996300000|2021-09-30 10:05:00|11595.5|11594.6|11593.5|11592.9|11596.3|11595.6|11592.8|11592.1|407
1632996600000|2021-09-30 10:10:00|11593.6|11592.7|11594.3|11593.4|11595.4|11594.7|11592.5|11591.8|313
1632996900000|2021-09-30 10:15:00|11594.5|11593.9|11593|11592.1|11594.5|11593.9|11591|11590.4|498
1632997200000|2021-09-30 10:20:00|11593.1|11592.2|11586.2|11585.3|11593.5|11592.7|11585.6|11585|679
1632997500000|2021-09-30 10:25:00|11586.1|11585.2|11581.2|11580.6|11586.7|11586|11580.1|11579.2|802
1632997800000|2021-09-30 10:30:00|11581.4|11580.5|11572.2|11571.3|11581.8|11581|11569.3|11568.4|775
1632998100000|2021-09-30 10:35:00|11572.4|11571.5|11569|11568.1|11573.7|11572.8|11568.4|11567.6|595
1632998400000|2021-09-30 10:40:00|11569.2|11568.3|11571.7|11571.1|11574.9|11574.1|11568.9|11568|615
1632998700000|2021-09-30 10:45:00|11571.8|11571.2|11574.3|11573.4|11575.4|11574.5|11571.4|11570.5|523
1632999000000|2021-09-30 10:50:00|11574.4|11573.5|11575.1|11574.2|11575.4|11574.5|11573.4|11572.6|441
1632999300000|2021-09-30 10:55:00|11575|11574.1|11571.5|11570.6|11575.1|11574.4|11570.1|11569.3|509
1632999600000|2021-09-30 11:00:00|11571.6|11571|11570.6|11569.7|11572.3|11571.5|11569.2|11568.3|495
1632999900000|2021-09-30 11:05:00|11570.3|11569.6|11573.1|11572.2|11574.1|11573.2|11569.1|11568.3|478
1633000200000|2021-09-30 11:10:00|11573|11572.4|11572.4|11571.5|11576.1|11575.2|11570.9|11570|581
1633000500000|2021-09-30 11:15:00|11572.3|11571.7|11574.1|11573.2|11575.1|11574.2|11569.1|11568.3|574
1633000800000|2021-09-30 11:20:00|11574.2|11573.3|11575.4|11574.5|11576.8|11576|11573.1|11572.5|478
1633001100000|2021-09-30 11:25:00|11575.5|11574.6|11575.2|11574.6|11577.2|11576.5|11574.4|11573.5|424
1633001400000|2021-09-30 11:30:00|11575.3|11574.7|11576|11575.1|11577.1|11576.3|11573.9|11573.1|471
1633001700000|2021-09-30 11:35:00|11576.2|11575.3|11582.4|11581.5|11583|11582.2|11576.2|11575.3|648
1633002000000|2021-09-30 11:40:00|11582.5|11581.6|11579.8|11578.9|11582.5|11581.6|11577.9|11577.3|541
1633002300000|2021-09-30 11:45:00|11579.7|11579.1|11574.5|11573.6|11581|11580.4|11574.2|11573.5|552
1633002600000|2021-09-30 11:50:00|11574.4|11573.5|11575.6|11575|11577|11576.1|11574|11573.2|458
1633002900000|2021-09-30 11:55:00|11575.7|11575.1|11576.1|11575.2|11577.6|11576.8|11573.8|11573.1|536
1633003200000|2021-09-30 12:00:00|11576.2|11575.3|11577.4|11576.5|11577.9|11577.3|11575.5|11574.8|541
1633003500000|2021-09-30 12:05:00|11577.3|11576.4|11583.9|11583|11586.2|11585.3|11577.1|11576.4|757
1633003800000|2021-09-30 12:10:00|11583.8|11582.9|11578.9|11578.3|11583.9|11583.2|11578.6|11578|618
1633004100000|2021-09-30 12:15:00|11579|11578.4|11578.5|11577.6|11581.1|11580.5|11577.7|11577|703
1633004400000|2021-09-30 12:20:00|11578.4|11577.5|11578.7|11578.1|11583.7|11583.1|11577.5|11576.9|663
1633004700000|2021-09-30 12:25:00|11578.6|11578|11584.4|11582.3|11584.5|11583.5|11577.2|11576.4|674
1633005000000|2021-09-30 12:30:00|11585.1|11582.2|11586.1|11585.2|11589|11588.1|11580.9|11580|1081
1633005300000|2021-09-30 12:35:00|11586|11585.1|11588.3|11587.4|11589.1|11588.3|11582|11581.1|899
1633005600000|2021-09-30 12:40:00|11588.4|11587.5|11586.5|11585.6|11590.5|11589.8|11585.9|11585.1|733
1633005900000|2021-09-30 12:45:00|11586.2|11585.3|11588.2|11587.3|11588.3|11587.6|11583.6|11582.7|614
1633006200000|2021-09-30 12:50:00|11588.1|11587.2|11589.9|11589|11592|11591.1|11587.4|11586.5|708
1633006500000|2021-09-30 12:55:00|11589.7|11589.1|11591.2|11590.3|11593.1|11592.2|11589.3|11588.5|774
1633006800000|2021-09-30 13:00:00|11591.1|11590.2|11584.4|11583.5|11591.9|11591.2|11583.5|11582.8|895
1633007100000|2021-09-30 13:05:00|11584.7|11583.8|11583.7|11583.1|11585.4|11584.6|11582|11581.3|785
1633007400000|2021-09-30 13:10:00|11583.8|11582.9|11581.9|11581|11585.6|11584.9|11580.9|11580|804
1633007700000|2021-09-30 13:15:00|11581.7|11581.1|11584.1|11583.2|11585.3|11584.4|11581.5|11580.7|707
1633008000000|2021-09-30 13:20:00|11584|11583.1|11584.1|11583.5|11584.3|11583.5|11577.6|11576.8|689
1633008300000|2021-09-30 13:25:00|11584.3|11583.7|11590.2|11589.3|11591.4|11590.5|11583.4|11582.5|875
1633008600000|2021-09-30 13:30:00|11590.1|11589.2|11596.7|11595.8|11598.7|11597.8|11586.5|11585.7|1152
1633008900000|2021-09-30 13:35:00|11596.8|11595.9|11593.8|11592.9|11598.3|11597.4|11592.8|11591.9|918
1633009200000|2021-09-30 13:40:00|11593.6|11593|11597.2|11596.3|11598.8|11597.9|11593.5|11592.6|739
1633009500000|2021-09-30 13:45:00|11597.3|11596.4|11591.5|11590.6|11597.3|11596.4|11590.1|11589.2|899
1633009800000|2021-09-30 13:50:00|11591.9|11591|11590.7|11589.8|11594.5|11593.6|11588.9|11588|898
1633010100000|2021-09-30 13:55:00|11590.5|11589.9|11585.9|11585|11591.2|11590.3|11584.8|11583.9|972
1633010400000|2021-09-30 14:00:00|11585.8|11584.9|11579.3|11578.7|11585.8|11585|11578.4|11577.7|1026
1633010700000|2021-09-30 14:05:00|11579.5|11578.6|11584.5|11583.6|11584.7|11583.8|11579.5|11578.6|908
1633011000000|2021-09-30 14:10:00|11584.7|11583.8|11585.6|11584.7|11589.9|11589|11583.8|11582.9|898
1633011300000|2021-09-30 14:15:00|11585.5|11584.6|11581.6|11580.7|11588.2|11587.3|11581|11580.1|876
1633011600000|2021-09-30 14:20:00|11581.4|11580.5|11581.9|11581|11583.7|11582.8|11576.6|11575.7|894
1633011900000|2021-09-30 14:25:00|11582.2|11581.3|11586|11585.1|11590.5|11589.6|11581.9|11581|1035
1633012200000|2021-09-30 14:30:00|11586.2|11585.3|11592.6|11591.7|11594.6|11593.7|11586.1|11585.2|1024
1633012500000|2021-09-30 14:35:00|11592.5|11591.6|11593|11592.1|11595.1|11594.2|11591.8|11590.9|787
1633012800000|2021-09-30 14:40:00|11593.1|11592.2|11590.8|11589.9|11594.6|11593.7|11589|11588.1|925
1633013100000|2021-09-30 14:45:00|11590.7|11590.1|11592|11591.1|11595.7|11594.8|11587.3|11586.4|945
1633013400000|2021-09-30 14:50:00|11591.9|11591|11590|11589.1|11595.9|11595|11588.7|11587.8|903
1633013700000|2021-09-30 14:55:00|11589.9|11589|11589.1|11588.2|11592.8|11591.9|11583.5|11582.6|1531
1633014000000|2021-09-30 15:00:00|11589.6|11588.7|11586.8|11585.9|11592.5|11591.6|11585.9|11585|1166
1633014300000|2021-09-30 15:05:00|11586.9|11586|11591.2|11590.3|11592.6|11591.7|11585.5|11584.6|932
1633014600000|2021-09-30 15:10:00|11591|11590.1|11594.6|11593.7|11595.6|11594.7|11588.7|11587.8|966
1633014900000|2021-09-30 15:15:00|11594.4|11593.5|11597.6|11597|11598.4|11597.5|11592.9|11592|896
1633015200000|2021-09-30 15:20:00|11597.9|11596.8|11590.7|11589.8|11598.4|11597.5|11587.3|11586.4|825
1633015500000|2021-09-30 15:25:00|11590.6|11589.7|11587.1|11586.2|11592.3|11591.4|11586.5|11585.6|772
1633015800000|2021-09-30 15:30:00|11587|11586.1|11586.6|11585.7|11589.7|11588.9|11585.3|11584.6|923
1633016100000|2021-09-30 15:35:00|11586.5|11585.6|11583.3|11582.4|11587.2|11586.5|11582.3|11581.7|1070
1633016400000|2021-09-30 15:40:00|11583.4|11582.5|11580.6|11579.7|11587.4|11586.6|11580.3|11579.6|959
1633016700000|2021-09-30 15:45:00|11580.5|11579.6|11575.3|11574.4|11581|11580.2|11571.1|11570.5|950
1633017000000|2021-09-30 15:50:00|11575.4|11574.5|11575.3|11574.4|11576.9|11576|11572.1|11571.2|746
1633017300000|2021-09-30 15:55:00|11575.2|11574.3|11578.3|11577.4|11580.7|11579.8|11575.2|11574.3|816
1633017600000|2021-09-30 16:00:00|11578.5|11577.6|11578.2|11577.3|11580.7|11579.8|11576|11575.1|770
1633017900000|2021-09-30 16:05:00|11578.1|11577.2|11576.7|11575.8|11580.2|11579.3|11576.6|11575.8|632
1633018200000|2021-09-30 16:10:00|11576.8|11575.9|11567.2|11566.3|11578|11577.1|11565|11563.8|938
1633018500000|2021-09-30 16:15:00|11567.1|11566.2|11567.6|11566.7|11568|11567.3|11563.1|11562.2|629
1633018800000|2021-09-30 16:20:00|11567.4|11566.5|11569|11568.1|11572|11571.3|11567.4|11566.5|682
1633019100000|2021-09-30 16:25:00|11568.9|11568|11570.1|11569.2|11571.5|11570.6|11568.8|11567.9|701
1633019400000|2021-09-30 16:30:00|11570|11569.4|11570.1|11569.5|11572.6|11571.7|11567.9|11567.1|686
1633019700000|2021-09-30 16:35:00|11570.3|11569.4|11574.6|11573.7|11574.7|11573.8|11568.7|11567.8|622
1633020000000|2021-09-30 16:40:00|11574.5|11573.6|11572.5|11571.6|11574.7|11573.8|11571.5|11570.8|522
1633020300000|2021-09-30 16:45:00|11572.6|11571.7|11575.7|11574.8|11577|11576.1|11571.9|11571|589
1633020600000|2021-09-30 16:50:00|11575.6|11574.7|11574.4|11573.5|11576.4|11575.6|11573.3|11572.5|530
1633020900000|2021-09-30 16:55:00|11574.3|11573.4|11571.2|11570.3|11574.6|11573.9|11570.6|11569.8|552
1633021200000|2021-09-30 17:00:00|11571.1|11570.2|11575.7|11574.8|11575.9|11575|11570.8|11569.9|609
1633021500000|2021-09-30 17:05:00|11575.4|11574.5|11576.2|11575.3|11576.8|11576.1|11574.1|11573.3|358
1633021800000|2021-09-30 17:10:00|11576.3|11575.4|11576.5|11575.9|11577.5|11576.7|11575.3|11574.5|446
1633022100000|2021-09-30 17:15:00|11576.6|11576|11578.1|11577.2|11579.2|11578.3|11575.4|11574.6|551
1633022400000|2021-09-30 17:20:00|11578.2|11577.3|11578.4|11577.8|11579.1|11578.2|11577.5|11576.7|402
1633022700000|2021-09-30 17:25:00|11578.5|11577.9|11574|11573.1|11578.7|11577.9|11573.6|11572.7|393
1633023000000|2021-09-30 17:30:00|11573.9|11573|11570.7|11569.8|11574.5|11573.8|11570.6|11569.7|484
1633023300000|2021-09-30 17:35:00|11570.8|11569.9|11571.2|11570.3|11573.7|11572.9|11569.2|11568.3|567
1633023600000|2021-09-30 17:40:00|11571.1|11570.5|11566.3|11565.4|11571.4|11570.5|11565.8|11565|477
1633023900000|2021-09-30 17:45:00|11566.2|11565.3|11566.8|11565.9|11570.9|11570.2|11565.9|11565.1|513
1633024200000|2021-09-30 17:50:00|11566.7|11566.1|11567.4|11566.5|11568.3|11567.5|11564.7|11563.9|549
1633024500000|2021-09-30 17:55:00|11567.5|11566.6|11568.9|11568.3|11571.2|11570.5|11566.9|11566.1|548
1633024800000|2021-09-30 18:00:00|11569|11568.4|11570.6|11569.7|11572.4|11571.6|11568.7|11568|618
1633025100000|2021-09-30 18:05:00|11570.7|11569.8|11568.6|11567.7|11570.7|11569.8|11568.3|11567.6|429
1633025400000|2021-09-30 18:10:00|11568.5|11567.6|11564.4|11563.5|11568.6|11567.7|11563.8|11562.9|437
1633025700000|2021-09-30 18:15:00|11564.2|11563.3|11566.2|11565.3|11566.2|11565.3|11563.4|11562.5|416
1633026000000|2021-09-30 18:20:00|11566.3|11565.4|11568|11567.1|11568.1|11567.3|11565.6|11564.7|368
1633026300000|2021-09-30 18:25:00|11567.9|11567|11571|11570.1|11571.1|11570.2|11567.9|11567|417
1633026600000|2021-09-30 18:30:00|11571.1|11570.2|11571.5|11570.6|11571.7|11571|11570.2|11569.3|390
1633026900000|2021-09-30 18:35:00|11571.4|11570.5|11574.3|11573.4|11574.8|11573.9|11570.4|11569.6|437
1633027200000|2021-09-30 18:40:00|11574.2|11573.6|11575.2|11574.6|11576.8|11575.9|11574|11573.3|547
1633027500000|2021-09-30 18:45:00|11575.3|11574.7|11578.8|11577.9|11579|11578.2|11575.1|11574.3|505
1633027800000|2021-09-30 18:50:00|11578.7|11577.8|11581|11580.4|11581.3|11580.6|11578.5|11577.8|574
1633028100000|2021-09-30 18:55:00|11580.9|11580.3|11585.1|11584.2|11585.4|11584.5|11580.4|11579.7|556
1633028400000|2021-09-30 19:00:00|11585.2|11584.3|11582.6|11582|11585.2|11584.3|11581.9|11581.2|449
1633028700000|2021-09-30 19:05:00|11582.7|11581.8|11587|11586.1|11587.3|11586.6|11582.6|11581.8|412
1633029000000|2021-09-30 19:10:00|11586.8|11586.2|11587.3|11586.7|11589.3|11588.5|11586.6|11585.7|411
1633029300000|2021-09-30 19:15:00|11587.2|11586.6|11587.9|11587.3|11588.6|11587.9|11587.2|11586.6|351
1633029600000|2021-09-30 19:20:00|11588|11587.4|11585|11584.4|11588.7|11587.8|11584.7|11583.8|439
1633029900000|2021-09-30 19:25:00|11585.1|11584.5|11582.1|11581.5|11585.5|11584.8|11582|11581.3|430
1633030200000|2021-09-30 19:30:00|11582|11581.4|11582.9|11582.3|11583.7|11583.1|11580.9|11580|422
1633030500000|2021-09-30 19:35:00|11583|11582.4|11582.5|11581.6|11584.7|11584|11581.6|11580.7|394
1633030800000|2021-09-30 19:40:00|11582.4|11581.5|11582.5|11581.9|11583.8|11583|11581.5|11580.8|428
1633031100000|2021-09-30 19:45:00|11582.4|11581.8|11580.5|11579.6|11582.6|11582|11579.4|11578.8|493
1633031400000|2021-09-30 19:50:00|11580.3|11579.7|11582|11581.1|11584.4|11583.5|11580.3|11579.6|551
1633031700000|2021-09-30 19:55:00|11581.8|11580.9|11583.8|11582.9|11584.7|11584|11581.5|11580.9|534
1633032000000|2021-09-30 20:00:00|11584|11583.1|11582.5|11581.6|11586.6|11585.7|11581.8|11580.9|486
1633032300000|2021-09-30 20:05:00|11582.4|11581.5|11578.2|11577.6|11582.9|11582|11578.1|11577.4|334
1633032600000|2021-09-30 20:10:00|11578.4|11577.5|11579|11578.1|11581.1|11580.2|11577.5|11576.7|255
1633032900000|2021-09-30 20:15:00|11578.9|11578|11582.4|11581.5|11582.5|11581.6|11578.8|11577.9|167
1633033200000|2021-09-30 20:20:00|11582.5|11581.6|11579.6|11578.7|11582.8|11581.9|11579.4|11578.5|189
1633033500000|2021-09-30 20:25:00|11579.5|11578.6|11580.7|11579.8|11580.9|11580|11579.1|11578.5|173
1633033800000|2021-09-30 20:30:00|11580.6|11579.7|11579|11578.1|11580.7|11579.8|11578.2|11577.3|213
1633034100000|2021-09-30 20:35:00|11578.9|11578|11577.2|11576.3|11579.5|11578.6|11576.7|11575.8|127
1633034400000|2021-09-30 20:40:00|11577.1|11576.2|11577.5|11576.6|11577.5|11576.6|11576.4|11575.6|91
1633034700000|2021-09-30 20:45:00|11577.4|11576.5|11576.7|11575.8|11578.5|11577.6|11576.4|11575.5|190
1633035000000|2021-09-30 20:50:00|11576.5|11575.6|11576.1|11575.2|11577.6|11576.7|11575.9|11575|275
1633035300000|2021-09-30 20:55:00|11576.2|11575.3|11579.8|11574.5|11580.3|11577.7|11575.8|11574.5|515
1633035600000|2021-09-30 21:00:00|11578.3|11575.6|11582.6|11575.6|11585.4|11578.4|11578.1|11574.1|16
1633035900000|2021-09-30 21:05:00|11582.3|11575.3|11582.6|11575.6|11584.5|11577.5|11579|11574.2|87
1633036200000|2021-09-30 21:10:00|11582.1|11575.1|11583.5|11577.7|11584.4|11579.5|11580.3|11573.6|307
1633036500000|2021-09-30 21:15:00|11583.4|11577.3|11584|11578.1|11584.9|11578.6|11582.1|11577.3|130
1633036800000|2021-09-30 21:20:00|11583.7|11577.8|11582.8|11579.8|11585.4|11579.8|11582.8|11577.7|147
1633037100000|2021-09-30 21:25:00|11582.9|11579.9|11585.5|11579.9|11587.6|11581|11582.1|11577.4|265
1633037400000|2021-09-30 21:30:00|11585.4|11579.8|11584.8|11580.6|11585.6|11581|11583.2|11579.8|336
1633037700000|2021-09-30 21:35:00|11584.7|11580.5|11584.5|11581.2|11585.3|11581.3|11584.1|11579.9|186
1633038000000|2021-09-30 21:40:00|11584.4|11581.5|11583.5|11579.2|11584.7|11581.5|11581.1|11577.6|353
1633038300000|2021-09-30 21:45:00|11583.2|11579.3|11583.3|11578.9|11583.8|11580.1|11582.7|11578.8|194
1633038600000|2021-09-30 21:50:00|11583.2|11579|11583.1|11579.5|11583.5|11580|11582.2|11578.5|200
1633038900000|2021-09-30 21:55:00|11582.9|11579|11583.4|11579.4|11583.8|11580.5|11582.9|11579|176
1633039200000|2021-09-30 22:00:00|11582.8|11579.5|11582.3|11580.8|11583.3|11581.8|11580.8|11578.3|438
1633039500000|2021-09-30 22:05:00|11582.2|11580.9|11582.3|11581.4|11582.5|11581.5|11581.2|11579.9|239
1633039800000|2021-09-30 22:10:00|11582.4|11581.3|11581.1|11580.2|11582.6|11581.5|11581.1|11579.9|208
1633040100000|2021-09-30 22:15:00|11581.2|11580.3|11580.6|11579.7|11581.5|11580.6|11580.2|11579.3|125
1633040400000|2021-09-30 22:20:00|11580.7|11579.8|11580.7|11579.8|11581.5|11580.5|11580.6|11579.7|72
1633040700000|2021-09-30 22:25:00|11580.8|11579.9|11581.7|11580.8|11581.8|11580.9|11580.2|11579.2|70
1633041000000|2021-09-30 22:30:00|11581.8|11580.9|11580.5|11579.6|11581.8|11580.9|11580.4|11579.5|123
1633041300000|2021-09-30 22:35:00|11580.6|11579.5|11581.3|11580.4|11581.3|11580.4|11580.3|11579.4|70
1633041600000|2021-09-30 22:40:00|11581.2|11580.3|11580.8|11579.9|11581.2|11580.3|11580.5|11579.6|84
1633041900000|2021-09-30 22:45:00|11580.9|11580|11580.8|11579.9|11580.9|11580|11580.3|11579.4|70
1633042200000|2021-09-30 22:50:00|11580.7|11579.8|11581.2|11580.3|11581.5|11580.4|11580.6|11579.7|71
1633042500000|2021-09-30 22:55:00|11581.3|11580.4|11581.3|11580.4|11581.5|11580.6|11580.9|11579.9|78
1633042800000|2021-09-30 23:00:00|11581.8|11580.9|11580.9|11580|11581.8|11580.9|11580.8|11580|125
1633043100000|2021-09-30 23:05:00|11580.8|11579.9|11579.3|11578.4|11581|11580.1|11579.2|11578.3|61
1633043400000|2021-09-30 23:10:00|11579.2|11578.3|11578.5|11577.6|11579.8|11578.9|11578.2|11577.3|71
1633043700000|2021-09-30 23:15:00|11578.4|11577.5|11576.4|11575.5|11578.4|11577.5|11576|11575.1|94
1633044000000|2021-09-30 23:20:00|11576.7|11575.8|11576.7|11575.8|11577.4|11576.5|11576.5|11575.6|77
1633044300000|2021-09-30 23:25:00|11576.6|11575.7|11576.7|11575.8|11577.3|11576.4|11576.5|11575.7|59
1633044600000|2021-09-30 23:30:00|11576.8|11575.9|11576.1|11575.2|11576.8|11575.9|11576.1|11575.2|82
1633044900000|2021-09-30 23:35:00|11576.2|11575.3|11575.3|11574.4|11576.3|11575.5|11575.1|11574.2|131
1633045200000|2021-09-30 23:40:00|11575.5|11574.6|11575.1|11574.5|11576.2|11575.5|11575.1|11574.2|79
1633045500000|2021-09-30 23:45:00|11575.2|11574.3|11574.4|11573.5|11575.2|11574.4|11574.1|11573.2|106
1633045800000|2021-09-30 23:50:00|11574.5|11573.6|11574.2|11573.3|11575.3|11574.4|11573.5|11572.6|139
1633046100000|2021-09-30 23:55:00|11574.3|11573.4|11574.3|11573.4|11575.7|11574.8|11574.2|11573.3|130
1633046400000|2021-10-01 00:00:00|11574.2|11573.3|11573.3|11572.4|11577.8|11576.9|11571.5|11570.6|439
1633046700000|2021-10-01 00:05:00|11573.2|11572.3|11572.2|11571.3|11574.3|11573.4|11572.1|11571.2|298
1633047000000|2021-10-01 00:10:00|11572.3|11571.4|11571.7|11570.8|11572.8|11571.9|11570.1|11569.2|261
1633047300000|2021-10-01 00:15:00|11571.5|11570.6|11572.9|11572|11574.8|11573.9|11571.5|11570.6|260
1633047600000|2021-10-01 00:20:00|11572.8|11571.9|11574.4|11573.5|11574.8|11573.9|11571.7|11570.8|267
1633047900000|2021-10-01 00:25:00|11574.5|11573.6|11574.3|11573.4|11575.3|11574.4|11573.6|11572.7|264
1633048200000|2021-10-01 00:30:00|11574.2|11573.3|11572.2|11571.3|11574.2|11573.3|11572|11571.2|248
1633048500000|2021-10-01 00:35:00|11572.1|11571.2|11572|11571.1|11572.3|11571.5|11570|11569.3|260
1633048800000|2021-10-01 00:40:00|11571.9|11571|11569.8|11568.9|11571.9|11571|11569.3|11568.5|193
1633049100000|2021-10-01 00:45:00|11569.7|11568.8|11569.3|11568.4|11570.3|11569.4|11568.6|11567.7|238
1633049400000|2021-10-01 00:50:00|11569.2|11568.3|11567.7|11566.8|11569.3|11568.4|11567|11566.2|408
1633049700000|2021-10-01 00:55:00|11567.6|11566.7|11565.6|11564.7|11568.8|11568|11565.6|11564.7|337
1633050000000|2021-10-01 01:00:00|11565.7|11564.8|11567.5|11566.6|11567.9|11567|11563.5|11562.6|429
1633050300000|2021-10-01 01:05:00|11567.2|11566.4|11566.2|11565.3|11568.4|11567.6|11565.2|11564.3|534
1633050600000|2021-10-01 01:10:00|11566|11565.4|11564.1|11563.2|11568.6|11567.7|11564.1|11563.2|581
1633050900000|2021-10-01 01:15:00|11563.9|11563|11565.1|11564.5|11566.7|11565.8|11563.9|11563|455
1633051200000|2021-10-01 01:20:00|11565.2|11564.3|11569.6|11568.7|11569.7|11569|11564.9|11564.1|387
1633051500000|2021-10-01 01:25:00|11569.7|11568.8|11571.7|11570.8|11572.8|11571.9|11569.3|11568.4|374
1633051800000|2021-10-01 01:30:00|11571.6|11570.7|11572|11571.1|11573.2|11572.3|11570.5|11569.7|333
1633052100000|2021-10-01 01:35:00|11572.1|11571.2|11572.8|11571.9|11573.2|11572.3|11570.6|11569.7|377
1633052400000|2021-10-01 01:40:00|11572.7|11571.8|11573.3|11572.4|11573.9|11573|11571.8|11570.9|298
1633052700000|2021-10-01 01:45:00|11573.2|11572.3|11573.3|11572.4|11574.3|11573.4|11572.5|11571.7|219
1633053000000|2021-10-01 01:50:00|11573.4|11572.5|11575.3|11574.4|11575.4|11574.5|11573.3|11572.4|224
1633053300000|2021-10-01 01:55:00|11575.2|11574.3|11576.2|11575.3|11576.3|11575.4|11573.6|11572.7|279
1633053600000|2021-10-01 02:00:00|11576.1|11575.5|11576.7|11575.8|11577.3|11576.5|11575.6|11574.8|223
1633053900000|2021-10-01 02:05:00|11576.8|11575.9|11573.6|11572.7|11576.8|11575.9|11573.4|11572.7|243
1633054200000|2021-10-01 02:10:00|11573.4|11572.8|11573.3|11572.4|11574.4|11573.6|11572.8|11572.1|319
1633054500000|2021-10-01 02:15:00|11573.2|11572.3|11573.3|11572.4|11574.4|11573.5|11572.1|11571.2|300
1633054800000|2021-10-01 02:20:00|11573.2|11572.3|11574.7|11573.8|11575.1|11574.4|11573.1|11572.3|341
1633055100000|2021-10-01 02:25:00|11574.6|11573.7|11577.1|11576.5|11577.6|11576.9|11574.5|11573.7|291
1633055400000|2021-10-01 02:30:00|11577.2|11576.6|11576.6|11575.7|11577.3|11576.6|11576.1|11575.3|213
1633055700000|2021-10-01 02:35:00|11576.7|11575.8|11575.6|11575|11577|11576.2|11575.1|11574.3|202
1633056000000|2021-10-01 02:40:00|11575.7|11574.8|11577.8|11576.9|11579.8|11578.9|11575.7|11574.8|204
1633056300000|2021-10-01 02:45:00|11577.9|11577|11575.9|11575|11578.2|11577.4|11575.7|11574.8|236
1633056600000|2021-10-01 02:50:00|11575.8|11574.9|11576.7|11575.8|11578.3|11577.5|11575.7|11574.8|256
1633056900000|2021-10-01 02:55:00|11576.8|11575.9|11577.9|11577|11578.1|11577.3|11576|11575.2|281
1633057200000|2021-10-01 03:00:00|11578|11577.1|11578.2|11577.3|11579.3|11578.4|11577.9|11577|178
1633057500000|2021-10-01 03:05:00|11578.3|11577.4|11578|11577.1|11578.8|11578|11577.8|11576.9|184
1633057800000|2021-10-01 03:10:00|11577.7|11576.8|11578.6|11577.7|11579.1|11578.2|11577.4|11576.6|181
1633058100000|2021-10-01 03:15:00|11578.5|11577.9|11576.3|11575.4|11578.7|11577.9|11575.7|11574.8|185
1633058400000|2021-10-01 03:20:00|11576.4|11575.5|11576.6|11576|11576.8|11576|11575.4|11574.5|119
1633058700000|2021-10-01 03:25:00|11576.7|11575.7|11576.4|11575.8|11577.7|11577|11576.1|11575.3|185
1633059000000|2021-10-01 03:30:00|11576.5|11575.9|11577.1|11576.2|11577.3|11576.5|11576.1|11575.3|243
1633059300000|2021-10-01 03:35:00|11577.2|11576.3|11575.8|11574.9|11577.2|11576.4|11575.4|11574.7|158
1633059600000|2021-10-01 03:40:00|11575.9|11575|11575.7|11574.8|11576|11575.2|11574.9|11574.2|189
1633059900000|2021-10-01 03:45:00|11575.8|11574.9|11576.4|11575.5|11577.4|11576.6|11575.1|11574.3|343
1633060200000|2021-10-01 03:50:00|11576.3|11575.4|11576.3|11575.4|11576.8|11576.1|11575.5|11574.7|273
1633060500000|2021-10-01 03:55:00|11576.2|11575.3|11576.3|11575.4|11576.8|11576.1|11576|11575.2|349
1633060800000|2021-10-01 04:00:00|11576.7|11575.7|11577.9|11577|11577.9|11577.1|11576.6|11575.7|194
1633061100000|2021-10-01 04:05:00|11577.8|11576.9|11579|11578.1|11579.7|11578.8|11577.8|11576.9|189
1633061400000|2021-10-01 04:10:00|11578.9|11578|11579.5|11578.6|11580.3|11579.4|11578.7|11577.9|220
1633061700000|2021-10-01 04:15:00|11579.4|11578.5|11579.6|11579|11580.4|11579.6|11579.1|11578.3|200
1633062000000|2021-10-01 04:20:00|11579.7|11579.1|11578.8|11577.9|11579.8|11579.1|11578.6|11577.8|123
1633062300000|2021-10-01 04:25:00|11578.7|11578.1|11578.1|11577.5|11580|11579.2|11578.1|11577.3|332
1633062600000|2021-10-01 04:30:00|11578.2|11577.6|11576.7|11576.1|11578.3|11577.6|11576.2|11575.3|294
1633062900000|2021-10-01 04:35:00|11576.9|11576|11576.9|11576|11577.3|11576.6|11576.2|11575.5|136
1633063200000|2021-10-01 04:40:00|11577|11576.1|11578.3|11577.4|11578.3|11577.6|11576.4|11575.6|219
1633063500000|2021-10-01 04:45:00|11578.4|11577.5|11577.9|11577|11578.9|11578|11577.8|11576.9|217
1633063800000|2021-10-01 04:50:00|11577.8|11576.9|11579|11578.1|11579.2|11578.3|11577.6|11576.8|217
1633064100000|2021-10-01 04:55:00|11578.9|11578|11580.8|11579.9|11582.4|11581.5|11578.4|11577.5|278
1633064400000|2021-10-01 05:00:00|11580.9|11580|11579.5|11578.6|11580.9|11580|11579.1|11578.2|327
1633064700000|2021-10-01 05:05:00|11579.6|11578.7|11579.1|11578.2|11580.3|11579.4|11578.4|11577.6|266
1633065000000|2021-10-01 05:10:00|11579|11578.1|11578.8|11577.9|11579.4|11578.6|11577.9|11577|228
1633065300000|2021-10-01 05:15:00|11578.6|11578|11579.8|11578.9|11580.4|11579.8|11578.6|11577.8|235
1633065600000|2021-10-01 05:20:00|11579.9|11579|11579.3|11578.4|11580.4|11579.7|11578.6|11577.9|231
1633065900000|2021-10-01 05:25:00|11579.2|11578.3|11576.8|11575.9|11579.3|11578.4|11576.6|11575.7|268
1633066200000|2021-10-01 05:30:00|11576.7|11575.8|11577|11576.1|11577.6|11576.7|11576.1|11575.2|252
1633066500000|2021-10-01 05:35:00|11577.1|11576.2|11575.5|11574.6|11577.1|11576.5|11575.3|11574.5|247
1633066800000|2021-10-01 05:40:00|11575.6|11574.7|11577.7|11576.8|11577.7|11576.8|11575.1|11574.2|263
1633067100000|2021-10-01 05:45:00|11577.8|11576.9|11576.8|11575.9|11578.7|11577.8|11576.5|11575.7|231
1633067400000|2021-10-01 05:50:00|11576.6|11576|11577.4|11576.5|11578.2|11577.5|11576.6|11575.8|242
1633067700000|2021-10-01 05:55:00|11577.5|11576.6|11577.6|11576.7|11577.9|11577.1|11575.4|11574.6|365
1633068000000|2021-10-01 06:00:00|11577.3|11576.4|11579.7|11578.8|11579.7|11578.8|11576.9|11576|544
1633068300000|2021-10-01 06:05:00|11579.6|11578.7|11579.4|11578.5|11580.4|11579.7|11578.8|11577.9|453
1633068600000|2021-10-01 06:10:00|11579.5|11578.6|11580.2|11579.3|11582.2|11581.5|11579.1|11578.4|631
1633068900000|2021-10-01 06:15:00|11580.3|11579.4|11578.8|11577.9|11582.3|11581.5|11578|11577.3|613
1633069200000|2021-10-01 06:20:00|11578.9|11578|11581|11580.1|11581.4|11580.7|11576.3|11575.5|727
1633069500000|2021-10-01 06:25:00|11581.1|11580.2|11580.3|11579.4|11581.4|11580.6|11577.7|11576.9|700
1633069800000|2021-10-01 06:30:00|11580|11579.5|11580.5|11579.9|11583.3|11582.5|11578.7|11578.1|657
1633070100000|2021-10-01 06:35:00|11580.6|11580|11581.8|11580.9|11582.9|11582.1|11580.3|11579.6|586
1633070400000|2021-10-01 06:40:00|11581.7|11580.8|11582.1|11581.2|11582.5|11581.6|11579.5|11578.8|500
1633070700000|2021-10-01 06:45:00|11581.8|11580.9|11584.7|11583.8|11584.8|11584|11580.7|11579.8|399
1633071000000|2021-10-01 06:50:00|11584.8|11583.9|11583.7|11582.8|11586.5|11585.6|11583.2|11582.4|612
1633071300000|2021-10-01 06:55:00|11583.4|11582.6|11588.4|11587.5|11589.4|11588.7|11582.1|11581.2|761
1633071600000|2021-10-01 07:00:00|11588.3|11587.4|11588.3|11587.7|11591.7|11591|11586.8|11585.9|897
1633071900000|2021-10-01 07:05:00|11588.2|11587.6|11587.6|11587|11590.6|11589.9|11587.2|11586.5|831
1633072200000|2021-10-01 07:10:00|11587.9|11587.3|11586.1|11585.2|11588.7|11587.9|11585.3|11584.4|697
1633072500000|2021-10-01 07:15:00|11586|11585.1|11585|11584.4|11586.4|11585.7|11583.3|11582.6|751
1633072800000|2021-10-01 07:20:00|11585.1|11584.5|11586.5|11585.6|11587.8|11587.1|11583.8|11582.9|726
1633073100000|2021-10-01 07:25:00|11586.6|11585.7|11589.7|11589.1|11590.4|11589.6|11585.6|11584.7|624
1633073400000|2021-10-01 07:30:00|11589.5|11588.9|11585.6|11585|11589.7|11589.1|11585.6|11584.9|631
1633073700000|2021-10-01 07:35:00|11585.7|11584.8|11584.5|11583.9|11586.9|11586.1|11584.1|11583.3|515
1633074000000|2021-10-01 07:40:00|11584.6|11584|11584.1|11583.2|11586.4|11585.6|11583.3|11582.6|555
1633074300000|2021-10-01 07:45:00|11584.2|11583.3|11583.4|11582.5|11584.9|11584.1|11582.9|11582.1|590
1633074600000|2021-10-01 07:50:00|11583.7|11582.8|11578.8|11577.9|11584.3|11583.6|11578.7|11577.8|619
1633074900000|2021-10-01 07:55:00|11579.2|11578.3|11579.2|11578.3|11580.7|11579.8|11577.3|11576.4|700
1633075200000|2021-10-01 08:00:00|11578.9|11578|11577.7|11576.8|11579.9|11579|11575.9|11575.2|709
1633075500000|2021-10-01 08:05:00|11577.6|11577|11576.5|11575.9|11579.6|11578.9|11576.2|11575.6|513
1633075800000|2021-10-01 08:10:00|11576.4|11575.8|11577.5|11576.6|11578.2|11577.4|11575.4|11574.8|443
1633076100000|2021-10-01 08:15:00|11577.3|11576.7|11578.9|11578|11579|11578.4|11576.6|11575.9|418
1633076400000|2021-10-01 08:20:00|11578.8|11578.2|11578.8|11577.9|11579.5|11578.7|11577.1|11576.4|513
1633076700000|2021-10-01 08:25:00|11578.9|11578|11580.4|11579.5|11582|11581.1|11577.8|11576.9|451
1633077000000|2021-10-01 08:30:00|11580.5|11579.8|11579.8|11579.2|11581|11580.2|11578|11577.4|604
1633077300000|2021-10-01 08:35:00|11579.9|11579.3|11580|11579.4|11580.9|11580.1|11577.8|11577|628
1633077600000|2021-10-01 08:40:00|11580.1|11579.5|11579.3|11578.4|11580.6|11579.8|11578|11577.2|579
1633077900000|2021-10-01 08:45:00|11579.2|11578.6|11579.1|11578.5|11580|11579.2|11577.5|11576.7|482
1633078200000|2021-10-01 08:50:00|11579.2|11578.3|11581.2|11580.6|11582.4|11581.6|11577|11576.4|496
1633078500000|2021-10-01 08:55:00|11581.1|11580.5|11579.1|11578.2|11581.9|11581|11578.5|11577.8|414
1633078800000|2021-10-01 09:00:00|11579|11578.1|11581.5|11580.6|11581.6|11580.7|11577.2|11576.4|634
1633079100000|2021-10-01 09:05:00|11581.2|11580.3|11581.2|11580.6|11582.3|11581.7|11579.6|11578.7|515
1633079400000|2021-10-01 09:10:00|11581.3|11580.4|11580.9|11580|11582.5|11581.7|11578.8|11578.2|638
1633079700000|2021-10-01 09:15:00|11580.8|11579.9|11583.4|11582.5|11583.6|11582.7|11580.5|11579.8|432
1633080000000|2021-10-01 09:20:00|11583.2|11582.3|11581.8|11580.9|11583.7|11582.8|11581.1|11580.2|429
1633080300000|2021-10-01 09:25:00|11581.7|11580.8|11583.4|11582.5|11584.4|11583.6|11581.1|11580.3|358
1633080600000|2021-10-01 09:30:00|11583.2|11582.3|11582.8|11581.9|11584.5|11583.6|11581.6|11580.8|411
1633080900000|2021-10-01 09:35:00|11582.9|11582|11581.2|11580.3|11583|11582.1|11580|11579.3|477
1633081200000|2021-10-01 09:40:00|11581.1|11580.5|11579.8|11578.9|11581.2|11580.6|11578.5|11577.6|410
1633081500000|2021-10-01 09:45:00|11579.7|11578.8|11580.7|11579.8|11581.9|11581|11579.3|11578.7|391
1633081800000|2021-10-01 09:50:00|11580.5|11579.9|11578.7|11577.8|11580.8|11579.9|11578.4|11577.7|470
1633082100000|2021-10-01 09:55:00|11578.6|11577.7|11579.5|11578.9|11580|11579.1|11576.6|11575.9|485
1633082400000|2021-10-01 10:00:00|11579.6|11579|11578.4|11577.5|11580.4|11579.6|11577.1|11576.4|498
1633082700000|2021-10-01 10:05:00|11578.3|11577.4|11573.7|11572.8|11579.1|11578.3|11573.2|11572.3|517
1633083000000|2021-10-01 10:10:00|11573.6|11572.7|11579.3|11578.4|11579.4|11578.5|11573.5|11572.7|457
1633083300000|2021-10-01 10:15:00|11579.2|11578.3|11583.2|11582.3|11583.5|11582.6|11578.5|11577.8|451
1633083600000|2021-10-01 10:20:00|11583.3|11582.4|11583.4|11582.8|11585.3|11584.6|11582.1|11581.5|522
1633083900000|2021-10-01 10:25:00|11583.6|11582.7|11585.2|11584.6|11585.4|11584.7|11582.1|11581.5|513
1633084200000|2021-10-01 10:30:00|11585.4|11584.5|11585.3|11584.4|11585.9|11585.2|11583|11582.3|523
1633084500000|2021-10-01 10:35:00|11585.1|11584.5|11583.3|11582.7|11585.4|11584.8|11583|11582.3|440
1633084800000|2021-10-01 10:40:00|11583.5|11582.6|11582.7|11582.1|11585.4|11584.6|11582.4|11581.6|465
1633085100000|2021-10-01 10:45:00|11582.6|11582|11586.5|11585.6|11587.6|11586.7|11582.6|11581.9|450
1633085400000|2021-10-01 10:50:00|11586.4|11585.5|11585.5|11584.6|11588.3|11587.5|11585.1|11584.2|423
1633085700000|2021-10-01 10:55:00|11585.6|11584.7|11583.3|11582.4|11585.7|11585|11582.8|11581.9|458
1633086000000|2021-10-01 11:00:00|11583.4|11582.5|11585.4|11584.5|11586.8|11586|11582.9|11582.1|465
1633086300000|2021-10-01 11:05:00|11585.3|11584.7|11589.5|11588.6|11589.8|11589|11584.8|11584.1|545
1633086600000|2021-10-01 11:10:00|11589.6|11588.7|11588.8|11588.2|11590.8|11590.1|11588.5|11587.6|518
1633086900000|2021-10-01 11:15:00|11588.7|11588.1|11591.4|11590.5|11591.5|11590.7|11588.6|11587.9|522
1633087200000|2021-10-01 11:20:00|11591.5|11590.6|11595.5|11594.9|11596.1|11595.4|11591.3|11590.5|554
1633087500000|2021-10-01 11:25:00|11595.6|11595|11597|11596.1|11597.5|11596.7|11595|11594.4|628
1633087800000|2021-10-01 11:30:00|11597.2|11596.4|11598.7|11597.8|11598.8|11598|11595.9|11595.3|587
1633088100000|2021-10-01 11:35:00|11598.8|11597.9|11601.4|11600.8|11601.8|11601|11598|11597.3|548
1633088400000|2021-10-01 11:40:00|11601.5|11600.9|11599.3|11598.7|11603.8|11603.1|11599|11598.1|616
1633088700000|2021-10-01 11:45:00|11599.5|11598.6|11598.4|11597.8|11600.3|11599.7|11596.8|11596.1|741
1633089000000|2021-10-01 11:50:00|11598.5|11597.9|11596|11595.1|11598.8|11598.1|11595.9|11595|628
1633089300000|2021-10-01 11:55:00|11595.9|11595.3|11598.4|11597.5|11599.3|11598.4|11595.7|11595.1|619
1633089600000|2021-10-01 12:00:00|11598.3|11597.7|11602.3|11601.7|11602.9|11602.1|11597.4|11596.8|717
1633089900000|2021-10-01 12:05:00|11602.2|11601.6|11603.5|11602.6|11606.4|11605.7|11602.1|11601.5|581
1633090200000|2021-10-01 12:10:00|11603.4|11602.5|11600.4|11599.8|11603.5|11602.6|11600.4|11599.8|719
1633090500000|2021-10-01 12:15:00|11600.3|11599.7|11599.4|11598.8|11602.5|11601.7|11599.4|11598.7|716
1633090800000|2021-10-01 12:20:00|11599.5|11598.9|11600.8|11599.9|11602.8|11602.1|11599|11598.2|690
1633091100000|2021-10-01 12:25:00|11600.7|11599.8|11603.7|11602.5|11603.8|11602.7|11599.9|11599|601
1633091400000|2021-10-01 12:30:00|11604|11602.8|11606|11605.4|11607.5|11606.7|11602.7|11601.5|913
1633091700000|2021-10-01 12:35:00|11606.1|11605.2|11602.2|11601.3|11606.2|11605.3|11601.4|11600.5|695
1633092000000|2021-10-01 12:40:00|11602.3|11601.4|11606.8|11606.2|11606.8|11606.2|11600.7|11599.8|733
1633092300000|2021-10-01 12:45:00|11607.1|11606.3|11604.2|11603.6|11607.3|11606.4|11604.1|11603.3|924
1633092600000|2021-10-01 12:50:00|11604.1|11603.5|11602.7|11602.1|11604.5|11603.8|11600.4|11599.5|689
1633092900000|2021-10-01 12:55:00|11602.8|11602.2|11604.2|11603.3|11605.2|11604.6|11602|11601.3|636
1633093200000|2021-10-01 13:00:00|11604.3|11603.7|11603.7|11602.8|11605.7|11605|11601.2|11600.6|749
1633093500000|2021-10-01 13:05:00|11603.9|11603.1|11601.8|11601.2|11604.6|11603.8|11599.4|11598.8|733
1633093800000|2021-10-01 13:10:00|11601.6|11601|11602.2|11601.3|11603.8|11603|11599.3|11598.5|674
1633094100000|2021-10-01 13:15:00|11602.1|11601.2|11603.6|11602.7|11607.8|11607.1|11601.9|11601|724
1633094400000|2021-10-01 13:20:00|11603.8|11602.9|11600.3|11599.4|11604.5|11603.8|11600|11599.4|701
1633094700000|2021-10-01 13:25:00|11600.2|11599.3|11602.6|11601.7|11604.1|11603.4|11600.1|11599.3|636
1633095000000|2021-10-01 13:30:00|11602.7|11601.8|11602|11601.4|11604.8|11604.1|11599.6|11598.7|1061
1633095300000|2021-10-01 13:35:00|11602.2|11601.3|11595.9|11595.3|11603|11602.3|11595.4|11594.7|970
1633095600000|2021-10-01 13:40:00|11595.8|11595.2|11599.5|11598.6|11601.2|11600.3|11595.7|11594.8|821
1633095900000|2021-10-01 13:45:00|11599.4|11598.5|11601.1|11600.2|11606.8|11605.9|11598.6|11597.7|956
1633096200000|2021-10-01 13:50:00|11601|11600.1|11600.8|11599.9|11603.1|11602.3|11598.5|11597.8|872
1633096500000|2021-10-01 13:55:00|11600.9|11600|11603.9|11602.4|11604.3|11602.6|11599.1|11598.4|806
1633096800000|2021-10-01 14:00:00|11603|11602.5|11584.5|11583.6|11603.9|11603|11584.2|11583.2|1555
1633097100000|2021-10-01 14:05:00|11584.8|11583.9|11594|11593.4|11595.4|11594.6|11584.8|11583.6|1221
1633097400000|2021-10-01 14:10:00|11594.1|11593.5|11599.7|11598.8|11601.6|11600.9|11593.2|11592.5|1150
1633097700000|2021-10-01 14:15:00|11599.8|11598.9|11594.8|11593.9|11600.1|11599.2|11593|11592.1|916
1633098000000|2021-10-01 14:20:00|11595.1|11594.2|11589.3|11588.7|11595.6|11594.7|11587.5|11586.7|934
1633098300000|2021-10-01 14:25:00|11589.2|11588.6|11597.7|11596.8|11598.4|11597.5|11589.2|11588.6|931
1633098600000|2021-10-01 14:30:00|11597.6|11596.7|11595.6|11594.7|11599|11598.1|11594.9|11594.3|895
1633098900000|2021-10-01 14:35:00|11595.5|11594.6|11593.9|11593|11596.6|11595.7|11592.7|11591.8|943
1633099200000|2021-10-01 14:40:00|11593.8|11592.9|11589.9|11589|11596.3|11595.4|11589.7|11588.8|865
1633099500000|2021-10-01 14:45:00|11590|11589.1|11588|11587.1|11592.3|11591.4|11587.4|11586.7|850
1633099800000|2021-10-01 14:50:00|11588.1|11587.5|11591|11590.1|11594.6|11593.7|11586.9|11586.2|886
1633100100000|2021-10-01 14:55:00|11590.6|11590|11596.7|11596.1|11598.2|11597.3|11590.5|11589.9|1047
1633100400000|2021-10-01 15:00:00|11596.5|11595.9|11596.3|11595.4|11597.9|11597.3|11593.8|11593.1|848
1633100700000|2021-10-01 15:05:00|11596.2|11595.3|11590|11589.1|11596.5|11595.6|11589.9|11589|668
1633101000000|2021-10-01 15:10:00|11590.1|11589.5|11595|11594.1|11596.5|11595.6|11590.1|11589.4|787
1633101300000|2021-10-01 15:15:00|11595.1|11594.4|11595.2|11594.3|11597.5|11596.6|11594.3|11593.4|842
1633101600000|2021-10-01 15:20:00|11595.3|11594.4|11592.6|11591.7|11595.5|11594.6|11592.5|11591.6|808
1633101900000|2021-10-01 15:25:00|11592.5|11591.6|11590.3|11589.4|11596|11595.1|11590|11589.1|733
1633102200000|2021-10-01 15:30:00|11590.1|11589.2|11595|11594.1|11595.1|11594.4|11589.4|11588.7|704
1633102500000|2021-10-01 15:35:00|11594.8|11594.2|11594.1|11593.2|11596|11595.1|11591.9|11591|656
1633102800000|2021-10-01 15:40:00|11594.2|11593.3|11600.1|11599.2|11601.2|11600.3|11594.1|11593.2|597
1633103100000|2021-10-01 15:45:00|11600|11599.4|11602.5|11601.9|11604.2|11603.4|11599.6|11598.7|590
1633103400000|2021-10-01 15:50:00|11602.4|11601.8|11600.5|11599.6|11603.1|11602.2|11598|11597.1|603
1633103700000|2021-10-01 15:55:00|11600.6|11599.7|11597.4|11596.5|11600.6|11599.7|11595.6|11594.9|609
1633104000000|2021-10-01 16:00:00|11597.7|11596.8|11596.6|11595.7|11598.6|11597.7|11595.6|11594.7|582
1633104300000|2021-10-01 16:05:00|11596.8|11595.9|11599.5|11598.9|11600.5|11599.8|11596.1|11595.2|543
1633104600000|2021-10-01 16:10:00|11599.6|11599|11597.3|11596.4|11600|11599.3|11595.7|11594.8|550
1633104900000|2021-10-01 16:15:00|11597.2|11596.3|11595.8|11594.9|11597.3|11596.4|11594.1|11593.2|487
1633105200000|2021-10-01 16:20:00|11595.7|11594.8|11597.9|11597|11599.1|11598.2|11594.4|11593.5|535
1633105500000|2021-10-01 16:25:00|11598.1|11597.2|11601.2|11600.3|11601.3|11600.7|11597.3|11596.5|550
1633105800000|2021-10-01 16:30:00|11601.3|11600.4|11601.7|11600.8|11602.9|11602|11600.5|11599.8|416
1633106100000|2021-10-01 16:35:00|11601.5|11600.6|11599.1|11598.2|11602.1|11601.2|11598.7|11597.8|403
1633106400000|2021-10-01 16:40:00|11599.2|11598.3|11599.5|11598.6|11600.4|11599.5|11597.8|11596.9|368
1633106700000|2021-10-01 16:45:00|11599.6|11598.7|11597.7|11596.8|11601|11600.2|11597.5|11596.6|375
1633107000000|2021-10-01 16:50:00|11597.6|11596.7|11597.8|11596.9|11598.7|11597.8|11596.2|11595.4|449
1633107300000|2021-10-01 16:55:00|11597.9|11597|11597.4|11596.5|11598|11597.1|11596.3|11595.4|411
1633107600000|2021-10-01 17:00:00|11597.5|11596.6|11595.9|11595|11597.5|11596.6|11594.8|11594|482
1633107900000|2021-10-01 17:05:00|11595.8|11594.9|11597.3|11596.7|11597.4|11596.7|11595.2|11594.3|370
1633108200000|2021-10-01 17:10:00|11597.2|11596.6|11599.5|11598.6|11599.5|11598.6|11597|11596.1|327
1633108500000|2021-10-01 17:15:00|11599.4|11598.5|11598|11597.1|11599.9|11599.1|11597.3|11596.6|305
1633108800000|2021-10-01 17:20:00|11597.8|11597.2|11600.3|11599.7|11601|11600.1|11597.8|11597|270
1633109100000|2021-10-01 17:25:00|11600.5|11599.6|11599|11598.1|11600.6|11599.7|11598.7|11597.8|223
1633109400000|2021-10-01 17:30:00|11599.1|11598.5|11598.9|11598|11599.4|11598.5|11597.8|11597|293
1633109700000|2021-10-01 17:35:00|11598.8|11597.9|11598|11597.1|11599.4|11598.5|11597.7|11596.9|167
1633110000000|2021-10-01 17:40:00|11597.9|11597.3|11597.9|11597|11598.6|11597.8|11597.8|11597|177
1633110300000|2021-10-01 17:45:00|11598|11597.1|11598.5|11597.6|11598.8|11597.9|11597.7|11596.8|203
1633110600000|2021-10-01 17:50:00|11598.4|11597.5|11598.5|11597.6|11598.9|11598|11598|11597.1|125
1633110900000|2021-10-01 17:55:00|11598.4|11597.5|11599.9|11599.3|11599.9|11599.3|11596.7|11596|357
1633111200000|2021-10-01 18:00:00|11600|11599.1|11598.3|11597.4|11601.3|11600.5|11598.3|11597.4|416
1633111500000|2021-10-01 18:05:00|11598.1|11597.2|11599|11598.1|11599.7|11598.8|11597.9|11597|242
1633111800000|2021-10-01 18:10:00|11598.9|11598|11598.7|11597.8|11599.8|11598.9|11597.9|11597.1|265
1633112100000|2021-10-01 18:15:00|11598.8|11597.9|11598.8|11597.9|11599.8|11599|11598.3|11597.4|223
1633112400000|2021-10-01 18:20:00|11598.7|11597.8|11600.5|11599.6|11600.5|11599.6|11598.5|11597.6|206
1633112700000|2021-10-01 18:25:00|11600.6|11599.7|11602|11601.1|11602.2|11601.4|11600|11599.1|280
1633113000000|2021-10-01 18:30:00|11602.1|11601.2|11601.7|11600.8|11603|11602.2|11601|11600.3|312
1633113300000|2021-10-01 18:35:00|11601.6|11600.7|11601.2|11600.3|11602.3|11601.4|11600.9|11600|220
1633113600000|2021-10-01 18:40:00|11601.3|11600.4|11601.2|11600.3|11601.8|11601.1|11600.9|11600|159
1633113900000|2021-10-01 18:45:00|11601.1|11600.2|11600.2|11599.6|11601.3|11600.5|11599.2|11598.5|265
1633114200000|2021-10-01 18:50:00|11600|11599.4|11597.9|11597|11600.3|11599.6|11597.4|11596.5|242
1633114500000|2021-10-01 18:55:00|11597.8|11596.9|11597.6|11596.7|11599.3|11598.6|11597.3|11596.5|360
1633114800000|2021-10-01 19:00:00|11597.5|11597|11596.9|11596.3|11598.2|11597.5|11596.4|11595.7|357
1633115100000|2021-10-01 19:05:00|11597.1|11596.2|11597.2|11596.6|11597.9|11597.2|11596.8|11596.1|223
1633115400000|2021-10-01 19:10:00|11597.1|11596.5|11596.7|11595.8|11597.6|11596.8|11596.4|11595.6|246
1633115700000|2021-10-01 19:15:00|11596.9|11596|11595.6|11594.7|11597.4|11596.5|11595|11594.2|247
1633116000000|2021-10-01 19:20:00|11595.5|11594.6|11595.7|11594.8|11595.8|11595|11593.9|11593.1|250
1633116300000|2021-10-01 19:25:00|11595.8|11594.9|11594.3|11593.7|11596|11595.1|11594.1|11593.4|307
1633116600000|2021-10-01 19:30:00|11594.2|11593.6|11595.5|11594.6|11595.7|11594.8|11593|11592.2|252
1633116900000|2021-10-01 19:35:00|11595.4|11594.5|11595.2|11594.3|11597.2|11596.5|11594.9|11594.1|258
1633117200000|2021-10-01 19:40:00|11595.3|11594.4|11596.5|11595.6|11596.6|11595.7|11594.6|11593.8|218
1633117500000|2021-10-01 19:45:00|11596.3|11595.7|11595.3|11594.7|11597.6|11596.9|11595.2|11594.5|269
1633117800000|2021-10-01 19:50:00|11595.7|11594.8|11596.5|11595.6|11597.4|11596.6|11594.6|11593.9|280
1633118100000|2021-10-01 19:55:00|11596.4|11595.5|11598.5|11597.9|11599.3|11598.5|11595.4|11594.6|382
1633118400000|2021-10-01 20:00:00|11598.7|11597.8|11598.5|11597.6|11599.8|11599|11598|11597.1|365
1633118700000|2021-10-01 20:05:00|11598.4|11597.5|11598.3|11597.4|11598.9|11598|11597.9|11597|118
1633119000000|2021-10-01 20:10:00|11598.2|11597.3|11596.4|11595.5|11598.3|11597.4|11596.4|11595.5|162
1633119300000|2021-10-01 20:15:00|11596.5|11595.6|11596.3|11595.4|11597.4|11596.7|11596.2|11595.4|84
1633119600000|2021-10-01 20:20:00|11596.2|11595.6|11596.5|11595.6|11596.6|11595.8|11596.2|11595.3|36
1633119900000|2021-10-01 20:25:00|11596.6|11595.7|11596.9|11596|11597.5|11596.6|11596.4|11595.5|141
1633120200000|2021-10-01 20:30:00|11596.7|11595.8|11595.5|11594.6|11596.7|11595.8|11595.4|11594.5|128
1633120500000|2021-10-01 20:35:00|11595.6|11594.7|11594.5|11593.6|11595.6|11594.7|11594.4|11593.5|91
1633120800000|2021-10-01 20:40:00|11594.6|11593.7|11594.5|11593.6|11595.6|11594.7|11594.2|11593.3|192
1633121100000|2021-10-01 20:45:00|11594.4|11593.5|11593.2|11592.3|11595.1|11594.2|11592.6|11591.7|299
1633121400000|2021-10-01 20:50:00|11593.3|11592.4|11593.8|11592.9|11595.6|11593.7|11591.8|11590.9|405
1633121700000|2021-10-01 20:55:00|11593.7|11592.8|11593.7|11592.8|11595.9|11593.8|11593.5|11590|289
1633291200000|2021-10-03 20:00:00|11601.1|11589.8|11601.1|11590.9|11601.3|11591|11599.9|11587.5|17
1633291500000|2021-10-03 20:05:00|11600.8|11590.5|11601.1|11591|11601.1|11591|11599.9|11587.2|19
1633291800000|2021-10-03 20:10:00|11599.9|11588.1|11601.1|11591|11601.1|11591|11599.9|11587.5|11
1633292100000|2021-10-03 20:15:00|11600.5|11587.5|11601|11592.6|11601.1|11592.6|11598|11587.5|7
1633292400000|2021-10-03 20:20:00|11600.8|11589|11600.6|11590.9|11602|11592.6|11598.3|11587.5|29
1633292700000|2021-10-03 20:25:00|11601.1|11591|11601|11592.6|11601.1|11592.6|11598.7|11587.5|14
1633293000000|2021-10-03 20:30:00|11600.8|11592.4|11600.8|11590|11602.2|11592.5|11597.1|11587.5|30
1633293300000|2021-10-03 20:35:00|11601.1|11591|11599.9|11588.1|11601.1|11591|11599.9|11587.5|10
1633293600000|2021-10-03 20:40:00|11600.5|11587.5|11600.8|11594.7|11601.1|11594.8|11598|11587.5|26
1633293900000|2021-10-03 20:45:00|11600.7|11594.8|11604.3|11591.6|11606.2|11594.8|11600.7|11591.6|25
1633294200000|2021-10-03 20:50:00|11604.4|11591.5|11604.3|11595.1|11605.2|11595.6|11603.5|11591.5|16
1633294500000|2021-10-03 20:55:00|11604.1|11595.5|11604|11595.5|11606.2|11595.6|11599|11591.6|35
1633294800000|2021-10-03 21:00:00|11604.1|11595.3|11602.3|11596.6|11604.4|11597.8|11599.8|11591.7|42
1633295100000|2021-10-03 21:05:00|11603.5|11595.9|11600.8|11593.5|11607|11596.7|11600.5|11592.3|105
1633295400000|2021-10-03 21:10:00|11600.9|11593.4|11600.4|11595.9|11601.5|11598.2|11598.9|11593|82
1633295700000|2021-10-03 21:15:00|11599.1|11597.2|11598.9|11597|11605.3|11597.3|11598.3|11592.9|97
1633296000000|2021-10-03 21:20:00|11600.2|11595.6|11599.2|11597.3|11602|11597.6|11598.3|11594.7|74
1633296300000|2021-10-03 21:25:00|11599.4|11597.5|11600.8|11595.2|11601.8|11597.9|11598.7|11593.6|97
1633296600000|2021-10-03 21:30:00|11600.7|11595.1|11600.2|11594.9|11601.3|11596.8|11598.6|11594|102
1633296900000|2021-10-03 21:35:00|11600.1|11595|11600.6|11594.4|11601.2|11598.5|11598.7|11594.2|114
1633297200000|2021-10-03 21:40:00|11600.7|11594.6|11599.2|11597.3|11601.2|11598.4|11598.9|11594.2|153
1633297500000|2021-10-03 21:45:00|11599.3|11597.4|11599.4|11593|11601.6|11597.7|11598.3|11590.3|251
1633297800000|2021-10-03 21:50:00|11599.5|11593.2|11600|11593|11601.1|11595.2|11599.1|11592.6|175
1633298100000|2021-10-03 21:55:00|11600.1|11594|11599.3|11592.3|11600.6|11594.8|11597.9|11592.3|175
1633298400000|2021-10-03 22:00:00|11598.2|11593.8|11601.8|11600.5|11602.1|11600.7|11595.6|11591.8|670
1633298700000|2021-10-03 22:05:00|11602|11600.7|11604.4|11603.1|11605|11603.8|11601.6|11600.5|482
1633299000000|2021-10-03 22:10:00|11604.3|11603.2|11605.5|11604.6|11606.9|11605.7|11604.3|11603|382
1633299300000|2021-10-03 22:15:00|11605.6|11604.7|11606.2|11605.3|11606.6|11605.7|11605.3|11604.3|186
1633299600000|2021-10-03 22:20:00|11606.3|11605.4|11607.7|11606.8|11609.3|11608.3|11606.2|11605.3|367
1633299900000|2021-10-03 22:25:00|11607.6|11606.6|11609.4|11608.5|11610.1|11609|11606.8|11605.9|384
1633300200000|2021-10-03 22:30:00|11609.3|11608.4|11607.8|11606.9|11611.7|11610.8|11607.6|11606.7|481
1633300500000|2021-10-03 22:35:00|11607.9|11607|11607.7|11606.8|11608.6|11607.7|11607.5|11606.5|243
1633300800000|2021-10-03 22:40:00|11607.9|11607|11607.3|11606.4|11607.9|11607|11607.2|11606.2|115
1633301100000|2021-10-03 22:45:00|11607.6|11606.7|11607.8|11606.9|11608|11607.1|11607.2|11606.2|199
1633301400000|2021-10-03 22:50:00|11607.9|11607|11609.4|11608.5|11609.7|11608.7|11606.8|11605.9|213
1633301700000|2021-10-03 22:55:00|11609.5|11608.6|11608.1|11607.2|11609.5|11608.6|11607.7|11606.7|172
1633302000000|2021-10-03 23:00:00|11608.3|11607.4|11608.3|11607.4|11608.4|11607.5|11607.4|11606.5|119
1633302300000|2021-10-03 23:05:00|11608.2|11607.3|11608.5|11607.6|11608.8|11607.9|11607.2|11606.3|118
1633302600000|2021-10-03 23:10:00|11608.6|11607.7|11608.1|11607.2|11608.8|11608|11607.8|11607|112
1633302900000|2021-10-03 23:15:00|11608.2|11607.3|11608.3|11607.4|11608.9|11608.1|11608.1|11607.3|138
1633303200000|2021-10-03 23:20:00|11608.2|11607.6|11609.4|11608.5|11609.4|11608.5|11607.3|11606.5|175
1633303500000|2021-10-03 23:25:00|11609.5|11608.6|11609.5|11608.6|11609.9|11609.1|11608.9|11608|158
1633303800000|2021-10-03 23:30:00|11609.4|11608.5|11609.4|11608.5|11609.8|11609.1|11609.2|11608.4|124
1633304100000|2021-10-03 23:35:00|11609.5|11608.6|11611.4|11610.5|11611.5|11610.6|11609.3|11608.4|143
1633304400000|2021-10-03 23:40:00|11610.9|11610|11610|11609.4|11611|11610.1|11609.8|11609|126
1633304700000|2021-10-03 23:45:00|11610.1|11609.2|11608.4|11607.5|11610.4|11609.6|11608.2|11607.4|233
1633305000000|2021-10-03 23:50:00|11608.6|11607.7|11608.8|11607.9|11609|11608.2|11607.9|11607|140
1633305300000|2021-10-03 23:55:00|11608.9|11608|11607.3|11606.4|11609.4|11608.6|11607|11606.1|164
1633305600000|2021-10-04 00:00:00|11607.2|11606.3|11608.3|11607.4|11608.8|11608|11606.4|11605.6|325
1633305900000|2021-10-04 00:05:00|11608.1|11607.5|11609.5|11608.9|11609.8|11609.1|11607.7|11607|324
1633306200000|2021-10-04 00:10:00|11609.6|11608.7|11612.9|11612|11614.3|11613.5|11609.5|11608.7|359
1633306500000|2021-10-04 00:15:00|11612.8|11611.9|11609.9|11609|11612.9|11612|11609.4|11608.7|361
1633306800000|2021-10-04 00:20:00|11609.7|11609.3|11608.3|11607.4|11610.3|11609.5|11607.6|11606.9|306
1633307100000|2021-10-04 00:25:00|11608.2|11607.3|11608.4|11607.8|11609.8|11609|11608.2|11607.3|261
1633307400000|2021-10-04 00:30:00|11608.5|11607.9|11608.2|11607.3|11608.5|11607.9|11607.5|11606.6|243
1633307700000|2021-10-04 00:35:00|11608.1|11607.2|11606.1|11605.5|11608.3|11607.5|11606|11605.2|301
1633308000000|2021-10-04 00:40:00|11606.2|11605.6|11605.7|11604.8|11606.9|11606.1|11605.6|11604.7|152
1633308300000|2021-10-04 00:45:00|11605.8|11604.9|11604.2|11603.3|11605.8|11605.1|11604|11603.2|186
1633308600000|2021-10-04 00:50:00|11604.5|11603.9|11603.8|11602.9|11605.2|11604.3|11602.8|11602.1|317
1633308900000|2021-10-04 00:55:00|11603.9|11603|11603.2|11602.3|11603.9|11603.1|11602.4|11601.5|338
1633309200000|2021-10-04 01:00:00|11603.3|11602.4|11601.6|11600.7|11604.4|11603.6|11601.4|11600.5|259
1633309500000|2021-10-04 01:05:00|11601.4|11600.8|11601.5|11600.9|11602.2|11601.5|11601.3|11600.4|280
1633309800000|2021-10-04 01:10:00|11601.4|11600.8|11602.2|11601.3|11602.7|11602|11601.4|11600.7|247
1633310100000|2021-10-04 01:15:00|11602.1|11601.2|11602.3|11601.4|11604.3|11603.6|11602.1|11601.2|246
1633310400000|2021-10-04 01:20:00|11602.2|11601.3|11602.3|11601.7|11602.9|11602.1|11601.2|11600.4|298
1633310700000|2021-10-04 01:25:00|11602.6|11601.8|11604.1|11603.5|11604.4|11603.7|11602.1|11601.3|288
1633311000000|2021-10-04 01:30:00|11604|11603.4|11601|11600.1|11604.4|11603.7|11600.9|11600|392
1633311300000|2021-10-04 01:35:00|11601.1|11600.2|11599.1|11598.2|11601.2|11600.3|11598.7|11597.9|299
1633311600000|2021-10-04 01:40:00|11599|11598.1|11598.6|11597.7|11599.6|11598.8|11597.1|11596.4|285
1633311900000|2021-10-04 01:45:00|11598.7|11597.8|11597.1|11596.2|11598.9|11598|11596.9|11596.1|275
1633312200000|2021-10-04 01:50:00|11597|11596.1|11595.2|11594.3|11597.3|11596.5|11594.3|11593.6|350
1633312500000|2021-10-04 01:55:00|11595.1|11594.2|11598.1|11597.2|11599.4|11598.6|11594.9|11594.2|354
1633312800000|2021-10-04 02:00:00|11598|11597.1|11596.8|11595.9|11598.5|11597.6|11596.1|11595.4|283
1633313100000|2021-10-04 02:05:00|11596.7|11595.8|11596.2|11595.6|11596.9|11596.1|11594.9|11594|265
1633313400000|2021-10-04 02:10:00|11596.1|11595.5|11597.8|11596.9|11598.2|11597.5|11596.1|11595.3|355
1633313700000|2021-10-04 02:15:00|11597.6|11597|11597.7|11596.8|11598.3|11597.5|11596.5|11595.8|323
1633314000000|2021-10-04 02:20:00|11597.8|11596.9|11596.8|11595.9|11598.7|11598|11596.6|11595.8|289
1633314300000|2021-10-04 02:25:00|11596.9|11596|11598.2|11597.3|11598.3|11597.4|11596.3|11595.4|232
1633314600000|2021-10-04 02:30:00|11598.3|11597.4|11599.3|11598.7|11599.8|11599.1|11598.1|11597.2|223
1633314900000|2021-10-04 02:35:00|11599.4|11598.8|11599.8|11598.9|11599.8|11598.9|11598.8|11597.9|180
1633315200000|2021-10-04 02:40:00|11599.9|11599|11599.3|11598.4|11600.9|11600.1|11599.1|11598.3|208
1633315500000|2021-10-04 02:45:00|11599.1|11598.5|11597.8|11596.9|11599.5|11598.7|11596.9|11596.2|241
1633315800000|2021-10-04 02:50:00|11597.6|11597|11596.8|11596.2|11598|11597.2|11596.8|11596.2|201
1633316100000|2021-10-04 02:55:00|11597.1|11596.3|11595.2|11594.6|11597.1|11596.3|11595.2|11594.4|198
1633316400000|2021-10-04 03:00:00|11595.1|11594.5|11593.7|11592.8|11595.3|11594.6|11593.2|11592.3|215
1633316700000|2021-10-04 03:05:00|11593.8|11592.9|11593.7|11592.8|11594.5|11593.6|11592.9|11592|167
1633317000000|2021-10-04 03:10:00|11593.6|11592.7|11593.4|11592.5|11593.8|11592.9|11592.2|11591.5|196
1633317300000|2021-10-04 03:15:00|11593.5|11592.6|11593.4|11592.5|11594.4|11593.5|11592.8|11592|230
1633317600000|2021-10-04 03:20:00|11593.3|11592.4|11592.2|11591.6|11593.3|11592.4|11591.9|11591|188
1633317900000|2021-10-04 03:25:00|11592.1|11591.5|11591.7|11590.8|11592.9|11592.1|11591.6|11590.7|133
1633318200000|2021-10-04 03:30:00|11591.8|11590.9|11591.3|11590.4|11591.8|11590.9|11590.8|11589.9|212
1633318500000|2021-10-04 03:35:00|11591.4|11590.5|11589.7|11588.8|11591.6|11590.7|11589.6|11588.7|194
1633318800000|2021-10-04 03:40:00|11589.6|11588.7|11588.8|11587.9|11589.8|11588.9|11588.6|11587.9|143
1633319100000|2021-10-04 03:45:00|11588.7|11587.8|11588.9|11588|11589.4|11588.5|11588.2|11587.3|176
1633319400000|2021-10-04 03:50:00|11589|11588.1|11590.7|11590.1|11591.1|11590.3|11589|11588.1|210
1633319700000|2021-10-04 03:55:00|11590.8|11590.2|11589.9|11589|11591.4|11590.7|11589.8|11588.9|237
1633320000000|2021-10-04 04:00:00|11589.8|11588.9|11590.3|11589.4|11591.2|11590.3|11589.6|11588.8|200
1633320300000|2021-10-04 04:05:00|11590.2|11589.6|11591.6|11591|11591.8|11591.1|11590.2|11589.4|208
1633320600000|2021-10-04 04:10:00|11591.9|11590.9|11592.3|11591.4|11592.9|11592|11591.5|11590.8|166
1633320900000|2021-10-04 04:15:00|11592.4|11591.5|11593.9|11593|11594.1|11593.3|11592.2|11591.4|186
1633321200000|2021-10-04 04:20:00|11594.2|11593.3|11594.3|11593.4|11595|11594.2|11593.7|11592.8|169
1633321500000|2021-10-04 04:25:00|11594.2|11593.6|11594.4|11593.5|11595.1|11594.2|11594|11593.3|175
1633321800000|2021-10-04 04:30:00|11594.5|11593.6|11595.2|11594.3|11595.3|11594.6|11594.3|11593.5|201
1633322100000|2021-10-04 04:35:00|11595.3|11594.4|11595.4|11594.5|11595.5|11594.8|11594.6|11593.8|164
1633322400000|2021-10-04 04:40:00|11595.3|11594.4|11595.7|11594.8|11596|11595.3|11595.1|11594.3|175
1633322700000|2021-10-04 04:45:00|11595.8|11594.9|11596.2|11595.3|11596.3|11595.4|11595.1|11594.4|176
1633323000000|2021-10-04 04:50:00|11596.3|11595.4|11596.8|11595.9|11596.9|11596|11596.1|11595.2|123
1633323300000|2021-10-04 04:55:00|11596.5|11595.6|11596.3|11595.4|11597.1|11596.3|11596|11595.3|159
1633323600000|2021-10-04 05:00:00|11596.4|11595.5|11597|11596.1|11597.4|11596.7|11596.1|11595.4|230
1633323900000|2021-10-04 05:05:00|11596.9|11596|11597.8|11596.9|11597.8|11597|11596.7|11595.8|96
1633324200000|2021-10-04 05:10:00|11597.7|11596.8|11599.1|11598.2|11599.3|11598.5|11597.4|11596.7|186
1633324500000|2021-10-04 05:15:00|11599.2|11598.3|11600.2|11599.3|11600.3|11599.5|11599.1|11598.2|138
1633324800000|2021-10-04 05:20:00|11600.1|11599.2|11599.1|11598.2|11600.3|11599.4|11599.1|11598.2|143
1633325100000|2021-10-04 05:25:00|11599.2|11598.3|11598|11597.1|11599.2|11598.3|11597.8|11597.1|151
1633325400000|2021-10-04 05:30:00|11598.1|11597.2|11597.7|11596.8|11598.4|11597.7|11596.9|11596.2|197
1633325700000|2021-10-04 05:35:00|11597.8|11597.2|11598.5|11597.9|11599.5|11598.7|11597.5|11596.7|142
1633326000000|2021-10-04 05:40:00|11598.6|11598|11597.7|11596.8|11598.7|11598|11596.5|11595.9|198
1633326300000|2021-10-04 05:45:00|11597.6|11596.7|11596.6|11595.7|11597.7|11596.9|11596.1|11595.4|188
1633326600000|2021-10-04 05:50:00|11596.4|11595.8|11598.6|11597.7|11599.2|11598.5|11596.4|11595.6|257
1633326900000|2021-10-04 05:55:00|11598.7|11597.8|11598.7|11597.8|11599.1|11598.2|11597.3|11596.6|227
1633327200000|2021-10-04 06:00:00|11598.3|11597.4|11598.5|11597.6|11599.7|11598.8|11597.6|11596.7|445
1633327500000|2021-10-04 06:05:00|11598.6|11597.7|11598.5|11597.6|11600.6|11599.8|11598.2|11597.3|360
1633327800000|2021-10-04 06:10:00|11598.4|11597.5|11599.6|11598.7|11601.1|11600.4|11598|11597.2|384
1633328100000|2021-10-04 06:15:00|11599.7|11598.8|11599.1|11598.2|11600.8|11599.9|11597.1|11596.3|393
1633328400000|2021-10-04 06:20:00|11598.9|11598|11597.1|11596.2|11599.5|11598.8|11596.4|11595.6|370
1633328700000|2021-10-04 06:25:00|11597.2|11596.3|11599.1|11598.2|11599.9|11599|11596.9|11596.1|471
1633329000000|2021-10-04 06:30:00|11599.2|11598.3|11603.6|11603|11603.9|11603|11599|11598.2|488
1633329300000|2021-10-04 06:35:00|11603.7|11602.8|11605.4|11604.5|11605.8|11604.9|11602.1|11601.3|462
1633329600000|2021-10-04 06:40:00|11605.3|11604.4|11607.7|11607.1|11608.1|11607.2|11604.6|11603.9|447
1633329900000|2021-10-04 06:45:00|11607.4|11606.8|11608.3|11607.4|11608.9|11608.1|11606.8|11606|344
1633330200000|2021-10-04 06:50:00|11608.4|11607.5|11608.2|11607.3|11609.9|11609|11607.2|11606.4|387
1633330500000|2021-10-04 06:55:00|11608|11607.4|11607.3|11606.4|11609|11608.1|11606.3|11605.4|468
1633330800000|2021-10-04 07:00:00|11607.2|11606.3|11602.8|11601.9|11607.2|11606.4|11600.2|11599.4|833
1633331100000|2021-10-04 07:05:00|11602.7|11601.8|11605.1|11604.5|11607.4|11606.5|11602.6|11601.8|695
1633331400000|2021-10-04 07:10:00|11605.3|11604.4|11607.8|11606.9|11608.9|11608|11604.1|11603.4|748
1633331700000|2021-10-04 07:15:00|11607.6|11606.7|11605.4|11604.5|11607.9|11607.1|11603.1|11602.2|605
1633332000000|2021-10-04 07:20:00|11605.2|11604.3|11604.3|11603.7|11606.6|11605.7|11603.3|11602.6|644
1633332300000|2021-10-04 07:25:00|11604.4|11603.8|11604.7|11603.8|11604.9|11604.1|11602.3|11601.4|655
1633332600000|2021-10-04 07:30:00|11604.6|11603.7|11600.7|11599.8|11604.8|11604|11600.2|11599.4|518
1633332900000|2021-10-04 07:35:00|11600.8|11600.1|11601.2|11600.3|11602.8|11601.9|11599.9|11599|532
1633333200000|2021-10-04 07:40:00|11601.1|11600.2|11602.5|11601.6|11603.8|11603.1|11600.6|11599.8|494
1633333500000|2021-10-04 07:45:00|11602.2|11601.7|11605.4|11604.5|11606.5|11605.8|11601.9|11601|603
1633333800000|2021-10-04 07:50:00|11605.3|11604.4|11606.9|11606|11608.3|11607.5|11604.5|11603.8|425
1633334100000|2021-10-04 07:55:00|11606.8|11605.9|11609.6|11608.7|11609.7|11608.8|11606.6|11605.7|448
1633334400000|2021-10-04 08:00:00|11609.5|11608.9|11614.7|11613.8|11615.2|11614.3|11609.5|11608.8|673
1633334700000|2021-10-04 08:05:00|11614.6|11613.7|11612.1|11611.2|11616.4|11615.6|11611.8|11610.9|510
1633335000000|2021-10-04 08:10:00|11612|11611.1|11610.9|11610.3|11613.4|11612.5|11609.5|11608.6|518
1633335300000|2021-10-04 08:15:00|11610.8|11610.2|11612.3|11611.4|11612.8|11611.9|11610.2|11609.5|519
1633335600000|2021-10-04 08:20:00|11612.4|11611.5|11614.1|11613.5|11614.8|11613.9|11612.3|11611.4|433
1633335900000|2021-10-04 08:25:00|11613.9|11613.3|11612.2|11611.6|11614.2|11613.5|11612|11611.3|503
1633336200000|2021-10-04 08:30:00|11612.1|11611.5|11610.5|11609.6|11615.5|11614.7|11609.9|11609.2|513
1633336500000|2021-10-04 08:35:00|11610.6|11609.7|11607.2|11606.3|11611.6|11610.8|11606|11605.3|494
1633336800000|2021-10-04 08:40:00|11607.3|11606.4|11609.5|11608.6|11611.2|11610.3|11606.9|11606.1|537
1633337100000|2021-10-04 08:45:00|11609.4|11608.5|11612.1|11611.5|11613.4|11612.5|11608.9|11608.2|422
1633337400000|2021-10-04 08:50:00|11612|11611.4|11612.7|11611.8|11614.3|11613.4|11611.9|11611.1|402
1633337700000|2021-10-04 08:55:00|11612.6|11612|11613|11612.1|11614.6|11613.9|11612.5|11611.6|456
1633338000000|2021-10-04 09:00:00|11613.1|11612.2|11616|11615.4|11618.5|11617.6|11612.3|11611.5|695
1633338300000|2021-10-04 09:05:00|11616.1|11615.2|11616.1|11615.2|11617.2|11616.3|11615.4|11614.5|476
1633338600000|2021-10-04 09:10:00|11616|11615.1|11617.7|11616.8|11618.4|11617.5|11616|11615.1|443
1633338900000|2021-10-04 09:15:00|11617.6|11616.7|11617.5|11616.6|11618.5|11617.6|11616.4|11615.5|410
1633339200000|2021-10-04 09:20:00|11617.6|11616.7|11617.2|11616.3|11617.9|11617|11615.9|11615.1|368
1633339500000|2021-10-04 09:25:00|11617.3|11616.4|11614.5|11613.6|11617.7|11616.9|11614.4|11613.5|424
1633339800000|2021-10-04 09:30:00|11614.3|11613.4|11614.5|11613.9|11614.8|11614.1|11613.3|11612.6|352
1633340100000|2021-10-04 09:35:00|11614.7|11613.8|11613.2|11612.3|11615.7|11614.8|11612.8|11611.9|341
1633340400000|2021-10-04 09:40:00|11613.3|11612.4|11613.1|11612.2|11614.6|11613.7|11613|11612.1|271
1633340700000|2021-10-04 09:45:00|11613.2|11612.3|11611.1|11610.2|11613.2|11612.4|11610.5|11609.6|420
1633341000000|2021-10-04 09:50:00|11611|11610.1|11609.6|11608.7|11612|11611.2|11608.9|11608.2|439
1633341300000|2021-10-04 09:55:00|11609.5|11608.9|11610.3|11609.4|11610.4|11609.5|11608.7|11607.9|398
1633341600000|2021-10-04 10:00:00|11610.4|11609.5|11610.3|11609.7|11610.7|11609.8|11608.4|11607.5|387
1633341900000|2021-10-04 10:05:00|11610.2|11609.6|11611.8|11610.9|11611.9|11611.1|11609.1|11608.3|331
1633342200000|2021-10-04 10:10:00|11611.7|11611.1|11612|11611.4|11612.8|11612.2|11610.4|11609.6|347
1633342500000|2021-10-04 10:15:00|11612.2|11611.3|11613.2|11612.3|11613.5|11612.7|11611.5|11610.7|347
1633342800000|2021-10-04 10:20:00|11613.1|11612.5|11611.5|11610.6|11613.8|11612.9|11611.4|11610.6|308
1633343100000|2021-10-04 10:25:00|11611.6|11610.7|11615.3|11614.4|11615.8|11615.1|11611.3|11610.4|361
1633343400000|2021-10-04 10:30:00|11615.2|11614.6|11613|11612.1|11615.3|11614.6|11612.1|11611.3|322
1633343700000|2021-10-04 10:35:00|11613.1|11612.2|11614.4|11613.8|11614.9|11614.2|11612.8|11612|326
1633344000000|2021-10-04 10:40:00|11614.5|11613.6|11616.4|11615.5|11617.8|11616.9|11613.7|11612.8|319
1633344300000|2021-10-04 10:45:00|11616.5|11615.6|11617.7|11617.1|11617.8|11617.1|11616.1|11615.2|359
1633344600000|2021-10-04 10:50:00|11617.6|11617|11617.3|11616.4|11618.2|11617.3|11616.4|11615.7|313
1633344900000|2021-10-04 10:55:00|11617.5|11616.6|11620.8|11619.9|11622.1|11621.4|11617.1|11616.3|483
1633345200000|2021-10-04 11:00:00|11620.7|11619.8|11619.6|11618.7|11621.3|11620.5|11619.2|11618.3|427
1633345500000|2021-10-04 11:05:00|11619.4|11618.5|11624.2|11623.3|11624.5|11623.6|11619.4|11618.5|369
1633345800000|2021-10-04 11:10:00|11624.3|11623.4|11627.7|11626.8|11628|11627.1|11624.1|11623.2|491
1633346100000|2021-10-04 11:15:00|11627.6|11626.7|11628.5|11627.9|11628.9|11628.1|11627|11626.3|402
1633346400000|2021-10-04 11:20:00|11628.6|11627.7|11629|11628.1|11630.6|11629.8|11626.7|11625.9|442
1633346700000|2021-10-04 11:25:00|11629.1|11628.2|11628|11627.1|11630|11629.4|11627.1|11626.4|424
1633347000000|2021-10-04 11:30:00|11628.1|11627.2|11627.9|11627|11629.3|11628.4|11627.3|11626.5|340
1633347300000|2021-10-04 11:35:00|11627.7|11627.1|11628.9|11628|11629|11628.1|11626.8|11626|393
1633347600000|2021-10-04 11:40:00|11629|11628.1|11628|11627.1|11629.3|11628.4|11626.8|11625.9|448
1633347900000|2021-10-04 11:45:00|11627.9|11627.3|11630.3|11629.4|11630.8|11630|11627.5|11626.7|542
1633348200000|2021-10-04 11:50:00|11630|11629.1|11630.3|11629.4|11631.4|11630.5|11629.3|11628.4|411
1633348500000|2021-10-04 11:55:00|11630.2|11629.3|11633.9|11633|11634.3|11633.5|11629.4|11628.5|582
1633348800000|2021-10-04 12:00:00|11633.7|11633.1|11635.9|11635|11636|11635.2|11632|11631.1|567
1633349100000|2021-10-04 12:05:00|11636|11635.1|11635.3|11634.4|11636.2|11635.5|11633.9|11633.1|551
1633349400000|2021-10-04 12:10:00|11635.2|11634.3|11635.8|11634.9|11636.1|11635.4|11634.6|11633.7|527
1633349700000|2021-10-04 12:15:00|11635.7|11635.1|11635.6|11634.7|11636.4|11635.7|11635.2|11634.3|461
1633350000000|2021-10-04 12:20:00|11635.3|11634.4|11637|11636.4|11638.3|11637.4|11635.3|11634.4|499
1633350300000|2021-10-04 12:25:00|11637.1|11636.5|11638.8|11637.9|11640.6|11639.7|11636.7|11636|445
1633350600000|2021-10-04 12:30:00|11638.7|11637.8|11639|11638.4|11639.3|11638.7|11634.8|11634.2|684
1633350900000|2021-10-04 12:35:00|11639.2|11638.3|11636.8|11635.9|11639.5|11638.9|11636.4|11635.6|531
1633351200000|2021-10-04 12:40:00|11636.9|11636|11635.7|11634.8|11639|11638.1|11635.7|11634.8|495
1633351500000|2021-10-04 12:45:00|11635.6|11634.7|11634.8|11633.9|11637.1|11636.4|11634.2|11633.4|550
1633351800000|2021-10-04 12:50:00|11634.6|11634|11633.3|11632.4|11636.2|11635.3|11633.1|11632.4|571
1633352100000|2021-10-04 12:55:00|11633.4|11632.5|11632.8|11632.2|11634.5|11633.8|11632.1|11631.4|490
1633352400000|2021-10-04 13:00:00|11632.7|11632.1|11628.4|11627.5|11633|11632.3|11627.8|11627.2|601
1633352700000|2021-10-04 13:05:00|11628.3|11627.4|11628.2|11627.3|11632.6|11632|11628|11627.3|588
1633353000000|2021-10-04 13:10:00|11627.8|11627.2|11627.1|11626.5|11627.8|11627.2|11625.5|11624.7|588
1633353300000|2021-10-04 13:15:00|11627|11626.4|11625.8|11624.9|11627.1|11626.4|11624.7|11623.8|540
1633353600000|2021-10-04 13:20:00|11625.7|11624.8|11628.3|11627.7|11629|11628.2|11624.3|11623.5|449
1633353900000|2021-10-04 13:25:00|11628.5|11627.6|11630.2|11629.3|11631.2|11630.6|11628.3|11627.5|554
1633354200000|2021-10-04 13:30:00|11630|11629.4|11631.3|11630.7|11632.5|11631.7|11629.6|11628.8|731
1633354500000|2021-10-04 13:35:00|11631.2|11630.6|11633.6|11633|11634|11633.3|11630.2|11629.5|678
1633354800000|2021-10-04 13:40:00|11633.5|11632.9|11628.4|11627.5|11633.9|11633|11628.1|11627.4|701
1633355100000|2021-10-04 13:45:00|11628.5|11627.6|11627.8|11627.2|11629|11628.3|11626.3|11625.6|684
1633355400000|2021-10-04 13:50:00|11627.7|11627.1|11630.1|11629.5|11630.8|11630.1|11627|11626.3|661
1633355700000|2021-10-04 13:55:00|11630|11629.4|11630|11629.1|11631.2|11630.4|11627.4|11626.8|736
1633356000000|2021-10-04 14:00:00|11630.1|11629.2|11629.5|11628.6|11630.9|11630|11627.2|11626.4|850
1633356300000|2021-10-04 14:05:00|11629.6|11628.7|11637.5|11636.9|11637.9|11637.3|11629.1|11628.2|692
1633356600000|2021-10-04 14:10:00|11637.8|11636.8|11636.7|11635.8|11639.9|11639.1|11635.8|11635|830
1633356900000|2021-10-04 14:15:00|11636.8|11635.9|11635.4|11634.5|11637.2|11636.4|11632.1|11631.2|724
1633357200000|2021-10-04 14:20:00|11635.5|11634.6|11635.7|11634.8|11638.7|11637.8|11634|11633.1|804
1633357500000|2021-10-04 14:25:00|11635.6|11634.7|11630.3|11629.4|11636.8|11636|11629.4|11628.6|818
1633357800000|2021-10-04 14:30:00|11630.1|11629.5|11631.5|11630.9|11631.9|11631.1|11627.3|11626.6|776
1633358100000|2021-10-04 14:35:00|11631.1|11630.5|11631|11630.1|11634.7|11633.8|11628.4|11627.7|1019
1633358400000|2021-10-04 14:40:00|11631.1|11630.2|11632.1|11631.5|11636|11635.1|11631|11630.1|866
1633358700000|2021-10-04 14:45:00|11632.3|11631.4|11637.7|11636.8|11637.7|11636.9|11631.7|11631.1|825
1633359000000|2021-10-04 14:50:00|11637.8|11637.1|11626.6|11625.7|11637.8|11637.1|11624.5|11623.7|861
1633359300000|2021-10-04 14:55:00|11626.5|11625.6|11624.4|11623.8|11626.6|11625.7|11622|11621.4|1006
1633359600000|2021-10-04 15:00:00|11624.2|11623.6|11626.6|11626|11627.6|11627|11622.9|11622.3|812
1633359900000|2021-10-04 15:05:00|11626.5|11625.9|11625.2|11624.3|11629.2|11628.5|11624.9|11624.1|733
1633360200000|2021-10-04 15:10:00|11625.1|11624.2|11621|11620.1|11625.2|11624.3|11619|11618.3|722
1633360500000|2021-10-04 15:15:00|11620.9|11620|11621.8|11620.9|11622.3|11621.7|11619.9|11619.1|668
1633360800000|2021-10-04 15:20:00|11621.7|11620.8|11618.5|11617.6|11622|11621.2|11615.8|11615.1|671
1633361100000|2021-10-04 15:25:00|11618.3|11617.7|11617.8|11616.9|11620.4|11619.5|11617|11616.2|578
1633361400000|2021-10-04 15:30:00|11617.7|11616.8|11619|11618.1|11619.5|11618.8|11617.6|11616.7|583
1633361700000|2021-10-04 15:35:00|11618.9|11618.3|11615.6|11615|11619.1|11618.4|11615.4|11614.6|502
1633362000000|2021-10-04 15:40:00|11615.5|11614.9|11618.5|11617.9|11620.1|11619.4|11615.5|11614.9|443
1633362300000|2021-10-04 15:45:00|11618.6|11617.7|11617.9|11617.3|11620.5|11619.9|11616.4|11615.6|596
1633362600000|2021-10-04 15:50:00|11618|11617.1|11620.4|11619.5|11620.6|11619.9|11617.8|11617.1|507
1633362900000|2021-10-04 15:55:00|11620.3|11619.4|11620.9|11620.3|11623.2|11622.4|11619.5|11618.6|580
1633363200000|2021-10-04 16:00:00|11620.8|11620.2|11621.5|11620.6|11621.6|11621|11620|11619.1|448
1633363500000|2021-10-04 16:05:00|11621.4|11620.5|11623.1|11622.5|11623.6|11622.9|11621|11620.2|475
1633363800000|2021-10-04 16:10:00|11623.3|11622.4|11623.1|11622.5|11623.3|11622.6|11621.3|11620.6|431
1633364100000|2021-10-04 16:15:00|11623.2|11622.6|11618.8|11618.2|11623.5|11622.8|11618.7|11617.8|439
1633364400000|2021-10-04 16:20:00|11618.9|11618.3|11616.3|11615.4|11620.2|11619.3|11616|11615.3|462
1633364700000|2021-10-04 16:25:00|11616.2|11615.3|11619.2|11618.3|11619.2|11618.5|11616.1|11615.3|402
1633365000000|2021-10-04 16:30:00|11619.3|11618.4|11620|11619.4|11621|11620.1|11619.1|11618.3|366
1633365300000|2021-10-04 16:35:00|11620.1|11619.2|11621.3|11620.4|11622.1|11621.2|11619.5|11618.6|323
1633365600000|2021-10-04 16:40:00|11621.1|11620.5|11621.5|11620.6|11623.3|11622.5|11620.7|11619.8|385
1633365900000|2021-10-04 16:45:00|11621.3|11620.7|11623.3|11622.7|11623.8|11623|11620.5|11619.8|510
1633366200000|2021-10-04 16:50:00|11623.4|11622.8|11622|11621.1|11623.7|11623|11620.8|11620.2|375
1633366500000|2021-10-04 16:55:00|11621.9|11621|11619.4|11618.8|11621.9|11621.1|11619.1|11618.3|364
1633366800000|2021-10-04 17:00:00|11619.3|11618.7|11620.8|11620.2|11621.5|11620.8|11617.8|11617.1|452
1633367100000|2021-10-04 17:05:00|11620.9|11620.3|11620.1|11619.5|11621.1|11620.3|11619.4|11618.6|380
1633367400000|2021-10-04 17:10:00|11620|11619.4|11619.8|11619.2|11620.6|11619.8|11619.4|11618.6|306
1633367700000|2021-10-04 17:15:00|11619.7|11619.1|11621.9|11621.3|11622.5|11621.9|11619.7|11619|433
1633368000000|2021-10-04 17:20:00|11622|11621.4|11620.9|11620|11622|11621.4|11619.7|11619|370
1633368300000|2021-10-04 17:25:00|11621|11620.1|11618.3|11617.7|11621|11620.2|11618.1|11617.3|386
1633368600000|2021-10-04 17:30:00|11617.8|11617.2|11618.9|11618|11618.9|11618|11616.6|11615.7|390
1633368900000|2021-10-04 17:35:00|11619|11618.1|11619.3|11618.7|11619.5|11618.9|11617.1|11616.3|263
1633369200000|2021-10-04 17:40:00|11619.2|11618.6|11620.4|11619.5|11620.8|11620.2|11618.1|11617.4|343
1633369500000|2021-10-04 17:45:00|11620.1|11619.4|11620.4|11619.8|11621.6|11620.7|11619.9|11619.3|238
1633369800000|2021-10-04 17:50:00|11620.3|11619.7|11620.5|11619.9|11621|11620.2|11619.6|11619|184
1633370100000|2021-10-04 17:55:00|11620.4|11619.8|11620.5|11619.6|11622.6|11622|11620.3|11619.5|356
1633370400000|2021-10-04 18:00:00|11620.3|11619.7|11621.4|11620.8|11622.4|11621.6|11620.1|11619.5|413
1633370700000|2021-10-04 18:05:00|11621.6|11620.7|11622|11621.1|11622.9|11622.2|11620.7|11620.1|357
1633371000000|2021-10-04 18:10:00|11621.9|11621|11619.5|11618.6|11622|11621.2|11619|11618.1|239
1633371300000|2021-10-04 18:15:00|11619.6|11618.7|11620.2|11619.3|11620.6|11619.8|11619.3|11618.6|263
1633371600000|2021-10-04 18:20:00|11620.3|11619.4|11624.5|11623.6|11624.8|11623.9|11620.2|11619.3|378
1633371900000|2021-10-04 18:25:00|11624.4|11623.5|11624.4|11623.8|11624.7|11623.9|11622.8|11622|435
1633372200000|2021-10-04 18:30:00|11624.3|11623.7|11626.5|11625.6|11627.2|11626.3|11624|11623.2|457
1633372500000|2021-10-04 18:35:00|11626.6|11625.7|11627.2|11626.3|11627.2|11626.5|11624.7|11624|359
1633372800000|2021-10-04 18:40:00|11627.1|11626.5|11627.3|11626.7|11627.3|11626.7|11625.8|11625.2|413
1633373100000|2021-10-04 18:45:00|11627.2|11626.6|11628|11627.4|11628.4|11627.7|11626.5|11625.9|343
1633373400000|2021-10-04 18:50:00|11627.9|11627.3|11626.6|11626|11627.9|11627.3|11626.3|11625.5|255
1633373700000|2021-10-04 18:55:00|11626.7|11626.1|11623.9|11623.3|11626.8|11626.2|11623.9|11623.2|489
1633374000000|2021-10-04 19:00:00|11623.8|11623.2|11623.8|11623.2|11624.7|11624|11623.6|11622.8|400
1633374300000|2021-10-04 19:05:00|11623.9|11623.3|11619.5|11618.6|11623.9|11623.3|11619.3|11618.6|303
1633374600000|2021-10-04 19:10:00|11619.3|11618.4|11619.4|11618.8|11620|11619.3|11617.2|11616.4|340
1633374900000|2021-10-04 19:15:00|11619.3|11618.7|11620.3|11619.4|11620.8|11619.9|11618.3|11617.6|347
1633375200000|2021-10-04 19:20:00|11620.1|11619.5|11619|11618.4|11620.6|11619.9|11618.3|11617.6|384
1633375500000|2021-10-04 19:25:00|11618.9|11618.3|11618.2|11617.3|11619.7|11618.9|11618|11617.3|261
1633375800000|2021-10-04 19:30:00|11618.1|11617.2|11619|11618.4|11619.3|11618.7|11618.1|11617.2|281
1633376100000|2021-10-04 19:35:00|11619.1|11618.5|11619.1|11618.2|11619.3|11618.5|11618.5|11617.8|231
1633376400000|2021-10-04 19:40:00|11619.2|11618.3|11619.9|11619.3|11620.4|11619.7|11618.3|11617.7|473
1633376700000|2021-10-04 19:45:00|11620|11619.4|11621.5|11620.9|11621.8|11621.1|11620|11619.2|239
1633377000000|2021-10-04 19:50:00|11621|11620.4|11617.6|11616.7|11621.2|11620.5|11617.5|11616.6|352
1633377300000|2021-10-04 19:55:00|11617.7|11616.8|11621.5|11620.9|11622.3|11621.6|11617.6|11616.8|415
1633377600000|2021-10-04 20:00:00|11621.4|11620.8|11620.7|11620.1|11623.4|11622.5|11620.7|11620|304
1633377900000|2021-10-04 20:05:00|11620.8|11620.2|11622.3|11621.4|11622.6|11621.8|11620.7|11620|127
1633378200000|2021-10-04 20:10:00|11622.2|11621.3|11623.3|11622.4|11623.3|11622.4|11621.3|11620.7|104
1633378500000|2021-10-04 20:15:00|11623.2|11622.3|11620.7|11619.8|11623.3|11622.5|11620.4|11619.7|70
1633378800000|2021-10-04 20:20:00|11620.8|11619.9|11621|11620.4|11621.2|11620.5|11620.7|11619.8|70
1633379100000|2021-10-04 20:25:00|11620.9|11620.3|11622.1|11621.2|11622.3|11621.4|11620.9|11620.2|88
1633379400000|2021-10-04 20:30:00|11622.2|11621.3|11620.5|11619.9|11622.7|11621.8|11620.1|11619.3|134
1633379700000|2021-10-04 20:35:00|11620.6|11619.7|11619.2|11618.3|11620.6|11619.7|11619.1|11618.2|132
1633380000000|2021-10-04 20:40:00|11619|11618.1|11619.6|11618.7|11620.1|11619.3|11619|11618.1|135
1633380300000|2021-10-04 20:45:00|11619.5|11618.6|11618.9|11618|11619.5|11618.6|11618.9|11618|105
1633380600000|2021-10-04 20:50:00|11619|11618.1|11620.1|11619.2|11620.1|11619.2|11618.9|11618|158
1633380900000|2021-10-04 20:55:00|11620.2|11619.3|11621.1|11618.8|11621.1|11619.9|11620.1|11618.6|204
1633381200000|2021-10-04 21:00:00|11620.5|11619|11621.5|11615.4|11625.2|11619|11620.5|11615.1|56
1633381500000|2021-10-04 21:05:00|11621.4|11615.5|11621.9|11616.2|11622.3|11617.2|11620.6|11614.6|101
1633381800000|2021-10-04 21:10:00|11622|11616.4|11621.8|11615.9|11622.6|11617.3|11621.1|11615.9|92
1633382100000|2021-10-04 21:15:00|11621.4|11615.3|11621.6|11616.7|11622.5|11617.7|11621|11615.2|116
1633382400000|2021-10-04 21:20:00|11621.3|11616.8|11621.6|11614.7|11622.8|11617.5|11619.7|11614.5|163
1633382700000|2021-10-04 21:25:00|11621.7|11614.9|11621.2|11615.6|11621.8|11617.2|11620.3|11613.3|155
1633383000000|2021-10-04 21:30:00|11621.1|11615.5|11621.6|11617.8|11622.3|11618.1|11620.4|11615.2|316
1633383300000|2021-10-04 21:35:00|11621.5|11617.9|11619.5|11616.8|11621.6|11618.1|11617.3|11614.9|310
1633383600000|2021-10-04 21:40:00|11619.6|11616.6|11620.4|11617.8|11621.4|11618.2|11619.4|11616.1|166
1633383900000|2021-10-04 21:45:00|11620|11617.9|11620.3|11618|11620.9|11618.4|11619.9|11617|141
1633384200000|2021-10-04 21:50:00|11620.2|11617.9|11620.2|11617|11621.2|11618.4|11619|11615.8|171
1633384500000|2021-10-04 21:55:00|11620.7|11616.9|11622.6|11615.6|11624.4|11618.5|11620.1|11614.6|288
1633384800000|2021-10-04 22:00:00|11622.8|11615.8|11620.9|11620|11624.6|11620.8|11620.4|11615.8|380
1633385100000|2021-10-04 22:05:00|11620.8|11619.9|11621.9|11621|11622.2|11621|11620.8|11619.7|337
1633385400000|2021-10-04 22:10:00|11622|11620.9|11621.4|11620.5|11622.1|11621|11620.7|11619.6|191
1633385700000|2021-10-04 22:15:00|11621.3|11620.4|11621.5|11620.6|11622.3|11621.3|11621.3|11620.4|94
1633386000000|2021-10-04 22:20:00|11621.7|11620.5|11621.9|11621|11622|11621|11621.3|11620.3|64
1633386300000|2021-10-04 22:25:00|11621.8|11620.9|11622.6|11621.7|11622.6|11621.7|11621.7|11620.7|53
1633386600000|2021-10-04 22:30:00|11622.7|11621.8|11619.7|11618.8|11622.7|11621.8|11619.5|11618.6|145
1633386900000|2021-10-04 22:35:00|11619.6|11618.7|11618.3|11617.4|11619.6|11618.7|11617.5|11616.6|209
1633387200000|2021-10-04 22:40:00|11618.2|11617.3|11618.5|11617.6|11619.3|11618.4|11618.1|11617|186
1633387500000|2021-10-04 22:45:00|11618.6|11617.7|11618.3|11617.4|11618.9|11618|11618.1|11617.2|73
1633387800000|2021-10-04 22:50:00|11618.4|11617.5|11618.2|11617.1|11618.7|11617.5|11617.6|11616.7|95
1633388100000|2021-10-04 22:55:00|11618.4|11617.3|11616.6|11615.7|11618.4|11617.4|11616.6|11615.6|128
1633388400000|2021-10-04 23:00:00|11616.7|11615.8|11618.1|11617.2|11618.3|11617.4|11616.2|11615.3|176
1633388700000|2021-10-04 23:05:00|11618.3|11617.4|11618.3|11617.4|11618.4|11617.5|11617.8|11616.9|52
1633389000000|2021-10-04 23:10:00|11618.4|11617.5|11618.9|11618|11618.9|11618|11618.2|11617.3|47
1633389300000|2021-10-04 23:15:00|11618.8|11617.9|11618.9|11618|11618.9|11618|11618.3|11617.4|61
1633389600000|2021-10-04 23:20:00|11618.8|11617.9|11618.4|11617.5|11619|11618.1|11618|11617.1|81
1633389900000|2021-10-04 23:25:00|11618.3|11617.4|11617.4|11616.5|11618.4|11617.5|11617|11616.1|117
1633390200000|2021-10-04 23:30:00|11617.3|11616.4|11617.8|11616.9|11618|11617.1|11617.2|11616.3|71
1633390500000|2021-10-04 23:35:00|11617.9|11617|11617.7|11616.8|11618|11617.1|11617.4|11616.5|53
1633390800000|2021-10-04 23:40:00|11617.6|11616.7|11617.3|11616.4|11617.9|11617|11617.2|11616.3|70
1633391100000|2021-10-04 23:45:00|11617.2|11616.3|11617.9|11617|11618.4|11617.5|11617.2|11616.3|111
1633391400000|2021-10-04 23:50:00|11618|11617.1|11617.9|11617|11618.4|11617.5|11617.6|11616.7|99
1633391700000|2021-10-04 23:55:00|11618|11617.1|11616.7|11615.8|11618.4|11617.5|11616.6|11615.7|136
1633392000000|2021-10-05 00:00:00|11616.6|11615.7|11618.8|11617.9|11619.6|11618.7|11616.1|11615.2|350
1633392300000|2021-10-05 00:05:00|11618.7|11617.8|11619.8|11618.9|11620.2|11619.3|11617.7|11616.9|259
1633392600000|2021-10-05 00:10:00|11619.7|11618.8|11619.8|11618.9|11620.5|11619.6|11618.8|11617.9|194
1633392900000|2021-10-05 00:15:00|11619.9|11619|11619.7|11618.8|11620.4|11619.6|11619.3|11618.4|299
1633393200000|2021-10-05 00:20:00|11619.8|11618.9|11615.5|11614.6|11620|11619.2|11615.4|11614.5|245
1633393500000|2021-10-05 00:25:00|11615.4|11614.5|11615.9|11615|11616.3|11615.6|11614.9|11614.1|241
1633393800000|2021-10-05 00:30:00|11615.8|11614.9|11614.9|11614|11616.1|11615.2|11614.3|11613.6|251
1633394100000|2021-10-05 00:35:00|11615|11614.1|11615|11614.1|11615.7|11614.9|11614.4|11613.5|259
1633394400000|2021-10-05 00:40:00|11614.9|11614|11614|11613.1|11615|11614.2|11613.3|11612.6|221
1633394700000|2021-10-05 00:45:00|11613.7|11613.2|11613|11612.1|11614.1|11613.5|11612.4|11611.6|256
1633395000000|2021-10-05 00:50:00|11612.9|11612|11613.6|11612.7|11614.5|11613.7|11612.1|11611.4|364
1633395300000|2021-10-05 00:55:00|11613.5|11612.6|11612|11611.1|11613.5|11612.6|11611|11610.1|286
1633395600000|2021-10-05 01:00:00|11611.9|11611|11612.4|11611.5|11614|11613.1|11611.8|11610.9|348
1633395900000|2021-10-05 01:05:00|11612.3|11611.7|11612.7|11612.1|11613.5|11612.8|11610.9|11610.1|305
1633396200000|2021-10-05 01:10:00|11612.8|11612.2|11612.3|11611.4|11613|11612.2|11611.1|11610.4|238
1633396500000|2021-10-05 01:15:00|11612.4|11611.5|11609.2|11608.3|11612.4|11611.5|11608.6|11607.8|402
1633396800000|2021-10-05 01:20:00|11609.1|11608.2|11607.2|11606.3|11609.1|11608.5|11605.9|11605|411
1633397100000|2021-10-05 01:25:00|11607|11606.4|11607.5|11606.6|11608.1|11607.2|11606.4|11605.5|339
1633397400000|2021-10-05 01:30:00|11607.4|11606.5|11605.3|11604.4|11608.3|11607.6|11605.1|11604.3|379
1633397700000|2021-10-05 01:35:00|11605.4|11604.5|11605.7|11604.8|11606|11605.2|11604.6|11603.9|251
1633398000000|2021-10-05 01:40:00|11605.6|11605|11604.7|11603.8|11606.9|11606.2|11604.5|11603.8|252
1633398300000|2021-10-05 01:45:00|11604.5|11603.9|11605.7|11604.8|11605.9|11605.1|11604.5|11603.8|231
1633398600000|2021-10-05 01:50:00|11605.8|11604.9|11605.3|11604.4|11606.3|11605.4|11605|11604.3|268
1633398900000|2021-10-05 01:55:00|11605.4|11604.5|11603.5|11602.9|11606.3|11605.5|11603.2|11602.3|216
1633399200000|2021-10-05 02:00:00|11603.6|11603|11603.5|11602.9|11603.9|11603.1|11602.5|11601.8|255
1633399500000|2021-10-05 02:05:00|11603.6|11603|11605.4|11604.5|11605.6|11604.7|11603.6|11602.9|245
1633399800000|2021-10-05 02:10:00|11605.3|11604.4|11606.2|11605.3|11606.9|11606.2|11605.1|11604.4|225
1633400100000|2021-10-05 02:15:00|11606.1|11605.5|11604.2|11603.6|11606.2|11605.5|11603.7|11603|192
1633400400000|2021-10-05 02:20:00|11604.3|11603.4|11604.5|11603.9|11605.1|11604.5|11604|11603.3|206
1633400700000|2021-10-05 02:25:00|11604.6|11604|11606.7|11605.8|11606.9|11606.1|11604.1|11603.4|204
1633401000000|2021-10-05 02:30:00|11606.8|11605.9|11607.4|11606.5|11607.9|11607|11606.2|11605.4|235
1633401300000|2021-10-05 02:35:00|11607.5|11606.6|11607.7|11607.1|11608.4|11607.6|11606.6|11605.9|237
1633401600000|2021-10-05 02:40:00|11607.9|11607|11607.8|11606.9|11608.3|11607.7|11606.9|11606|198
1633401900000|2021-10-05 02:45:00|11607.7|11606.8|11607.2|11606.3|11608|11607.2|11606.6|11605.8|202
1633402200000|2021-10-05 02:50:00|11607.1|11606.2|11605.7|11605.1|11607.1|11606.3|11605.6|11604.8|123
1633402500000|2021-10-05 02:55:00|11605.6|11605|11606.2|11605.3|11606.7|11606|11605.6|11605|142
1633402800000|2021-10-05 03:00:00|11606.3|11605.4|11604.6|11603.7|11606.3|11605.7|11604.6|11603.7|167
1633403100000|2021-10-05 03:05:00|11604.7|11603.8|11604|11603.4|11605|11604.4|11604|11603.2|168
1633403400000|2021-10-05 03:10:00|11604.2|11603.3|11604.7|11603.8|11604.8|11604|11604|11603.2|98
1633403700000|2021-10-05 03:15:00|11604.8|11603.9|11603.7|11602.8|11604.8|11604|11603.6|11602.8|120
1633404000000|2021-10-05 03:20:00|11603.6|11602.7|11603.8|11602.9|11604|11603.2|11603.1|11602.3|179
1633404300000|2021-10-05 03:25:00|11603.9|11603|11603.8|11602.9|11604.5|11603.7|11603.7|11602.9|124
1633404600000|2021-10-05 03:30:00|11603.9|11603|11600.3|11599.4|11603.9|11603.1|11600.2|11599.3|294
1633404900000|2021-10-05 03:35:00|11600.2|11599.3|11600.7|11600.1|11601.2|11600.3|11599.9|11599|313
1633405200000|2021-10-05 03:40:00|11600.9|11600|11600.3|11599.4|11600.9|11600.2|11599.6|11598.8|229
1633405500000|2021-10-05 03:45:00|11600.4|11599.5|11599.3|11598.7|11600.5|11599.7|11599.1|11598.3|244
1633405800000|2021-10-05 03:50:00|11599.4|11598.8|11600|11599.1|11600.1|11599.3|11598.6|11597.8|270
1633406100000|2021-10-05 03:55:00|11599.9|11599|11599.4|11598.5|11600.5|11599.7|11599.3|11598.4|202
1633406400000|2021-10-05 04:00:00|11599.5|11598.6|11598.8|11598.2|11600.2|11599.5|11598.2|11597.5|293
1633406700000|2021-10-05 04:05:00|11598.9|11598.3|11598.7|11598.1|11599.7|11599|11597.9|11597|237
1633407000000|2021-10-05 04:10:00|11598.9|11598|11598.8|11597.9|11599.5|11598.8|11598.2|11597.5|222
1633407300000|2021-10-05 04:15:00|11598.9|11598|11598.4|11597.5|11598.9|11598.2|11598.1|11597.4|198
1633407600000|2021-10-05 04:20:00|11598.2|11597.6|11598.9|11598|11599|11598.3|11597.7|11596.9|208
1633407900000|2021-10-05 04:25:00|11598.7|11598.1|11598.2|11597.6|11599.4|11598.6|11598.2|11597.5|146
1633408200000|2021-10-05 04:30:00|11598.1|11597.5|11596.7|11596.1|11598.3|11597.6|11596.2|11595.4|217
1633408500000|2021-10-05 04:35:00|11596.8|11595.9|11596.2|11595.3|11597.8|11597|11596.2|11595.3|209
1633408800000|2021-10-05 04:40:00|11596.3|11595.4|11596.1|11595.5|11596.6|11595.7|11596|11595.3|150
1633409100000|2021-10-05 04:45:00|11596|11595.4|11596.1|11595.5|11596.8|11596.1|11596|11595.2|210
1633409400000|2021-10-05 04:50:00|11596|11595.4|11595.8|11594.9|11596.4|11595.7|11595.6|11594.8|114
1633409700000|2021-10-05 04:55:00|11595.7|11594.8|11595.1|11594.5|11595.9|11595.1|11594.7|11594|141
1633410000000|2021-10-05 05:00:00|11595|11594.4|11596.7|11595.8|11596.9|11596.1|11594.8|11594.2|260
1633410300000|2021-10-05 05:05:00|11596.8|11595.9|11597.4|11596.5|11597.5|11596.6|11595.3|11594.5|266
1633410600000|2021-10-05 05:10:00|11597.3|11596.4|11597.7|11596.8|11597.8|11596.9|11596.5|11595.8|175
1633410900000|2021-10-05 05:15:00|11597.8|11596.9|11597.3|11596.7|11599.4|11598.6|11597.1|11596.4|274
1633411200000|2021-10-05 05:20:00|11597.2|11596.6|11595.1|11594.5|11597.8|11596.9|11595|11594.3|194
1633411500000|2021-10-05 05:25:00|11595|11594.4|11595.2|11594.6|11595.7|11594.9|11594.8|11593.9|156
1633411800000|2021-10-05 05:30:00|11595.4|11594.5|11592.3|11591.4|11595.4|11594.5|11592.1|11591.4|252
1633412100000|2021-10-05 05:35:00|11592.6|11591.7|11590.8|11589.9|11592.6|11591.8|11590.3|11589.5|307
1633412400000|2021-10-05 05:40:00|11590.9|11590|11592.9|11592|11593.5|11592.7|11590.7|11589.9|294
1633412700000|2021-10-05 05:45:00|11593|11592.1|11591.7|11591.1|11593.3|11592.4|11591.6|11590.9|292
1633413000000|2021-10-05 05:50:00|11591.8|11590.9|11593.3|11592.7|11593.9|11593.1|11591.1|11590.4|213
1633413300000|2021-10-05 05:55:00|11593.6|11592.6|11594.9|11594|11595|11594.1|11593.2|11592.4|260
1633413600000|2021-10-05 06:00:00|11595|11594.1|11596.1|11595.2|11596.6|11595.9|11594.5|11593.9|567
1633413900000|2021-10-05 06:05:00|11596|11595.1|11596.2|11595.3|11596.8|11595.9|11594.1|11593.4|397
1633414200000|2021-10-05 06:10:00|11596.1|11595.5|11595.2|11594.3|11596.3|11595.5|11594.2|11593.5|410
1633414500000|2021-10-05 06:15:00|11595.1|11594.2|11596.2|11595.6|11596.4|11595.7|11594.1|11593.3|452
1633414800000|2021-10-05 06:20:00|11596.1|11595.5|11596.8|11596.2|11597.9|11597.3|11594.8|11594.2|447
1633415100000|2021-10-05 06:25:00|11597|11596.1|11595|11594.1|11597.5|11596.7|11594.2|11593.6|390
1633415400000|2021-10-05 06:30:00|11594.9|11594|11596.9|11596|11597.9|11597.1|11594.5|11593.7|510
1633415700000|2021-10-05 06:35:00|11596.8|11596.2|11598.3|11597.4|11598.5|11597.8|11595.1|11594.4|412
1633416000000|2021-10-05 06:40:00|11598.4|11597.5|11598.5|11597.6|11598.6|11597.8|11596.5|11595.8|452
1633416300000|2021-10-05 06:45:00|11598.4|11597.5|11599.9|11599|11600|11599.2|11597.6|11596.7|471
1633416600000|2021-10-05 06:50:00|11599.8|11598.9|11601.1|11600.2|11601.9|11601.2|11599.5|11598.7|428
1633416900000|2021-10-05 06:55:00|11601.2|11600.3|11599.4|11598.5|11602.5|11601.8|11599.1|11598.4|584
1633417200000|2021-10-05 07:00:00|11599.3|11598.4|11595.4|11594.5|11599.3|11598.6|11594.2|11593.5|618
1633417500000|2021-10-05 07:05:00|11595.3|11594.4|11594.4|11593.8|11595.5|11594.6|11592.5|11591.6|516
1633417800000|2021-10-05 07:10:00|11594.7|11593.9|11598.4|11597.5|11599.2|11598.3|11594|11593.3|707
1633418100000|2021-10-05 07:15:00|11598.5|11597.6|11601.4|11600.8|11602.5|11601.6|11598.1|11597.3|656
1633418400000|2021-10-05 07:20:00|11601.3|11600.7|11604.5|11603.6|11605.4|11604.8|11599.4|11598.8|689
1633418700000|2021-10-05 07:25:00|11604.6|11603.7|11601.1|11600.5|11605.2|11604.6|11601.1|11600.5|607
1633419000000|2021-10-05 07:30:00|11601.2|11600.6|11599.4|11598.5|11602.1|11601.5|11597.2|11596.4|652
1633419300000|2021-10-05 07:35:00|11599.3|11598.4|11599.5|11598.6|11601.4|11600.7|11598.2|11597.4|592
1633419600000|2021-10-05 07:40:00|11599.4|11598.5|11596.9|11596|11599.8|11599|11596.4|11595.6|582
1633419900000|2021-10-05 07:45:00|11597|11596.1|11595.9|11595|11597.1|11596.3|11595.1|11594.4|539
1633420200000|2021-10-05 07:50:00|11595.8|11594.9|11595.6|11594.7|11595.9|11595|11592.9|11592.2|492
1633420500000|2021-10-05 07:55:00|11595.7|11594.8|11598|11597.1|11601.1|11600.5|11595.6|11594.7|481
1633420800000|2021-10-05 08:00:00|11598.1|11597.2|11600.4|11599.8|11600.5|11599.9|11596.6|11595.9|630
1633421100000|2021-10-05 08:05:00|11600.3|11599.7|11601.7|11601.1|11601.7|11601.1|11597.6|11597|510
1633421400000|2021-10-05 08:10:00|11601.6|11601|11602|11601.4|11602.4|11601.6|11599.9|11599.2|549
1633421700000|2021-10-05 08:15:00|11601.9|11601.3|11603.4|11602.8|11605.1|11604.3|11600.9|11600.1|480
1633422000000|2021-10-05 08:20:00|11603.5|11602.9|11604.1|11603.2|11604.5|11603.7|11600.4|11599.7|436
1633422300000|2021-10-05 08:25:00|11604.3|11603.4|11602.5|11601.9|11604.7|11603.9|11601.5|11600.7|406
1633422600000|2021-10-05 08:30:00|11602.6|11601.7|11604.4|11603.8|11604.7|11603.9|11601.1|11600.4|435
1633422900000|2021-10-05 08:35:00|11604.5|11603.9|11603.7|11602.8|11605|11604.3|11603|11602.2|520
1633423200000|2021-10-05 08:40:00|11603.6|11602.7|11603.5|11602.9|11604.6|11603.8|11602.1|11601.4|388
1633423500000|2021-10-05 08:45:00|11603.6|11602.7|11598.4|11597.8|11603.6|11603|11597.5|11596.8|443
1633423800000|2021-10-05 08:50:00|11598.5|11597.9|11601.4|11600.8|11602.1|11601.5|11598.4|11597.8|533
1633424100000|2021-10-05 08:55:00|11601.6|11600.7|11599.3|11598.4|11602.8|11602.1|11599.2|11598.4|437
1633424400000|2021-10-05 09:00:00|11599.4|11598.5|11598|11597.4|11599.8|11599|11597.6|11596.8|468
1633424700000|2021-10-05 09:05:00|11598.1|11597.5|11596.8|11595.9|11599.4|11598.7|11596.2|11595.5|366
1633425000000|2021-10-05 09:10:00|11596.9|11596|11599.7|11598.8|11601.3|11600.6|11596.3|11595.5|434
1633425300000|2021-10-05 09:15:00|11599.8|11598.9|11602.2|11601.6|11603.2|11602.4|11599.6|11598.7|440
1633425600000|2021-10-05 09:20:00|11602.3|11601.4|11602.2|11601.3|11603.7|11602.8|11601.4|11600.7|383
1633425900000|2021-10-05 09:25:00|11602|11601.4|11599.1|11598.5|11602.5|11601.8|11599|11598.4|311
1633426200000|2021-10-05 09:30:00|11599|11598.4|11599.7|11599.1|11599.9|11599.1|11597.5|11596.8|368
1633426500000|2021-10-05 09:35:00|11599.5|11598.9|11600.9|11600|11600.9|11600.1|11598.4|11597.8|414
1633426800000|2021-10-05 09:40:00|11600.6|11599.9|11599.9|11599.3|11600.9|11600.2|11599.5|11598.9|276
1633427100000|2021-10-05 09:45:00|11600|11599.4|11599.2|11598.6|11601.7|11600.9|11598.1|11597.5|304
1633427400000|2021-10-05 09:50:00|11599.3|11598.7|11601.3|11600.7|11603.2|11602.4|11599|11598.3|442
1633427700000|2021-10-05 09:55:00|11601.4|11600.8|11603.7|11602.8|11603.8|11603|11601.1|11600.5|289
1633428000000|2021-10-05 10:00:00|11603.6|11602.7|11602|11601.4|11603.7|11602.9|11600.5|11599.7|370
1633428300000|2021-10-05 10:05:00|11601.9|11601.3|11601.6|11600.7|11603.8|11602.9|11601.5|11600.7|427
1633428600000|2021-10-05 10:10:00|11601.7|11600.8|11602.1|11601.2|11602.7|11601.9|11601.4|11600.8|265
1633428900000|2021-10-05 10:15:00|11601.9|11601.3|11601.4|11600.8|11602.4|11601.8|11600.8|11600.1|263
1633429200000|2021-10-05 10:20:00|11601.6|11601|11599.5|11598.6|11602.3|11601.5|11598.5|11597.7|342
1633429500000|2021-10-05 10:25:00|11599.4|11598.9|11597.6|11596.7|11600.1|11599.4|11597.5|11596.6|274
1633429800000|2021-10-05 10:30:00|11597.5|11596.6|11598.2|11597.3|11599.2|11598.4|11596.7|11596|419
1633430100000|2021-10-05 10:35:00|11598.5|11597.6|11600.4|11599.5|11600.5|11599.8|11596.5|11595.8|361
1633430400000|2021-10-05 10:40:00|11600.5|11599.6|11598.9|11598.3|11600.6|11599.9|11597.8|11597.2|422
1633430700000|2021-10-05 10:45:00|11598.8|11598.2|11595.9|11595.3|11598.8|11598.2|11595.9|11595.1|501
1633431000000|2021-10-05 10:50:00|11596|11595.4|11592.5|11591.9|11596.6|11595.9|11591.9|11591.2|499
1633431300000|2021-10-05 10:55:00|11592.4|11591.8|11594.6|11594|11595.1|11594.3|11590.5|11589.8|466
1633431600000|2021-10-05 11:00:00|11594.7|11594.1|11598.3|11597.4|11598.3|11597.4|11593|11592.2|345
1633431900000|2021-10-05 11:05:00|11598.2|11597.3|11598.2|11597.3|11600.2|11599.6|11597.2|11596.4|440
1633432200000|2021-10-05 11:10:00|11598.8|11597.9|11599.5|11598.9|11600|11599.3|11597.5|11596.9|390
1633432500000|2021-10-05 11:15:00|11599.7|11598.8|11597.5|11596.9|11600.5|11599.9|11597.1|11596.5|375
1633432800000|2021-10-05 11:20:00|11597.4|11596.8|11599.3|11598.7|11599.6|11598.9|11597.3|11596.7|429
1633433100000|2021-10-05 11:25:00|11599.2|11598.6|11602.4|11601.8|11605.6|11604.7|11599|11598.3|507
1633433400000|2021-10-05 11:30:00|11602.6|11601.7|11603.2|11602.6|11603.7|11603|11601.1|11600.5|478
1633433700000|2021-10-05 11:35:00|11603.1|11602.5|11602.5|11601.9|11605.6|11605|11602.4|11601.5|490
1633434000000|2021-10-05 11:40:00|11602.6|11602|11601.3|11600.7|11603.5|11602.8|11600.7|11600|436
1633434300000|2021-10-05 11:45:00|11601.4|11600.8|11600.6|11599.7|11601.8|11601.2|11599.4|11598.8|432
1633434600000|2021-10-05 11:50:00|11600.7|11599.8|11600.6|11599.7|11602.1|11601.3|11600.3|11599.6|299
1633434900000|2021-10-05 11:55:00|11600.5|11599.6|11598.4|11597.5|11600.8|11600|11597.4|11596.7|493
1633435200000|2021-10-05 12:00:00|11598.2|11597.6|11602.6|11602|11605.1|11604.4|11598.2|11597.6|710
1633435500000|2021-10-05 12:05:00|11602.7|11602.1|11604.9|11604|11605.2|11604.5|11602.6|11602|481
1633435800000|2021-10-05 12:10:00|11605|11604.1|11602.2|11601.3|11605.7|11605|11601.5|11600.9|470
1633436100000|2021-10-05 12:15:00|11602.1|11601.5|11599.3|11598.4|11602.3|11601.5|11598.6|11597.8|453
1633436400000|2021-10-05 12:20:00|11599.2|11598.7|11600.3|11599.7|11602.1|11601.3|11598.5|11597.8|524
1633436700000|2021-10-05 12:25:00|11600.2|11599.6|11600.9|11600|11602|11601.2|11599.4|11598.8|415
1633437000000|2021-10-05 12:30:00|11600.6|11599.9|11599.5|11598.9|11601.8|11601.1|11599|11598.4|541
1633437300000|2021-10-05 12:35:00|11599.4|11598.8|11603.2|11602.3|11603.5|11602.9|11599.2|11598.5|591
1633437600000|2021-10-05 12:40:00|11603.1|11602.5|11602.6|11602|11603.4|11602.7|11600.7|11600|543
1633437900000|2021-10-05 12:45:00|11602.4|11601.8|11602.6|11602|11603.7|11602.9|11600.5|11599.8|440
1633438200000|2021-10-05 12:50:00|11602.7|11602.1|11601.4|11600.5|11603.9|11603.1|11600.9|11600.2|457
1633438500000|2021-10-05 12:55:00|11601.3|11600.7|11600.5|11599.6|11602.7|11601.8|11600.3|11599.6|518
1633438800000|2021-10-05 13:00:00|11600.6|11599.7|11599.5|11598.9|11601.7|11601|11598.7|11598|633
1633439100000|2021-10-05 13:05:00|11599.6|11599|11586.9|11586|11600.5|11599.7|11586.4|11585.5|813
1633439400000|2021-10-05 13:10:00|11587|11586.1|11589.2|11588.3|11591|11590.1|11586.7|11586|632
1633439700000|2021-10-05 13:15:00|11589.3|11588.4|11591.3|11590.4|11591.9|11591.2|11588.3|11587.4|678
1633440000000|2021-10-05 13:20:00|11591.4|11590.5|11590.4|11589.8|11592.6|11591.8|11590.1|11589.4|638
1633440300000|2021-10-05 13:25:00|11590.2|11589.5|11590.7|11590.1|11593.1|11592.2|11588.1|11587.4|549
1633440600000|2021-10-05 13:30:00|11590.4|11589.8|11588.5|11587.9|11590.8|11590.2|11587.4|11586.7|832
1633440900000|2021-10-05 13:35:00|11588.6|11588|11590.4|11589.8|11590.8|11590|11587.4|11586.8|829
1633441200000|2021-10-05 13:40:00|11590.6|11589.7|11588.6|11587.7|11593|11592.3|11588.1|11587.4|751
1633441500000|2021-10-05 13:45:00|11588.7|11587.8|11593.2|11592.6|11594.4|11593.7|11587.5|11586.8|874
1633441800000|2021-10-05 13:50:00|11593.4|11592.5|11590.8|11590.2|11594.1|11593.4|11589.2|11588.6|1030
1633442100000|2021-10-05 13:55:00|11591|11590.1|11596.1|11594.9|11596.5|11595.2|11590.9|11590|785
1633442400000|2021-10-05 14:00:00|11595.7|11594.8|11584.9|11584|11595.7|11594.8|11583.8|11582.9|1056
1633442700000|2021-10-05 14:05:00|11584.8|11583.9|11588.3|11587.4|11589.4|11588.6|11583.3|11582.6|825
1633443000000|2021-10-05 14:10:00|11588.2|11587.3|11586.8|11585.9|11589.9|11589.2|11585.4|11584.5|695
1633443300000|2021-10-05 14:15:00|11586.6|11586|11582.7|11582.1|11586.8|11586.1|11581|11580.1|683
1633443600000|2021-10-05 14:20:00|11582.9|11582.3|11586.7|11585.8|11589.3|11588.5|11582.5|11581.7|788
1633443900000|2021-10-05 14:25:00|11586.5|11585.6|11588.2|11587.6|11589.3|11588.5|11585.2|11584.6|715
1633444200000|2021-10-05 14:30:00|11588.4|11587.5|11589.1|11588.5|11593.6|11592.7|11587.8|11587.2|816
1633444500000|2021-10-05 14:35:00|11589.2|11588.3|11588.9|11588|11591.2|11590.5|11588.2|11587.3|749
1633444800000|2021-10-05 14:40:00|11588.8|11587.9|11590.7|11590.1|11592.1|11591.5|11588|11587.2|771
1633445100000|2021-10-05 14:45:00|11590.6|11590|11592.6|11591.7|11592.9|11592.1|11589.9|11589.2|878
1633445400000|2021-10-05 14:50:00|11592.7|11591.8|11594.5|11593.9|11594.6|11594|11592.2|11591.5|672
1633445700000|2021-10-05 14:55:00|11594.6|11594|11592.6|11592|11595.9|11595.1|11590.3|11589.4|686
1633446000000|2021-10-05 15:00:00|11592.7|11592.1|11593.3|11592.7|11596.3|11595.7|11592.3|11591.7|750
1633446300000|2021-10-05 15:05:00|11593.4|11592.8|11603.3|11602.4|11603.7|11602.8|11593.1|11592.2|780
1633446600000|2021-10-05 15:10:00|11603.4|11602.5|11604.4|11603.8|11605.9|11605.3|11601.1|11600.3|677
1633446900000|2021-10-05 15:15:00|11604.5|11603.9|11604.2|11603.6|11605.1|11604.4|11602.6|11601.9|535
1633447200000|2021-10-05 15:20:00|11604.1|11603.5|11609.7|11608.8|11609.9|11609.1|11604.1|11603.5|678
1633447500000|2021-10-05 15:25:00|11609.8|11608.9|11610.5|11609.9|11613.6|11612.8|11609.5|11608.8|643
1633447800000|2021-10-05 15:30:00|11610.4|11609.8|11611.8|11611.2|11612.1|11611.3|11608.5|11607.7|786
1633448100000|2021-10-05 15:35:00|11611.9|11611.3|11610.8|11610.2|11612.5|11611.9|11609.8|11609.2|531
1633448400000|2021-10-05 15:40:00|11610.7|11610.1|11609.3|11608.7|11611.9|11611|11607.8|11606.9|529
1633448700000|2021-10-05 15:45:00|11609.4|11608.8|11608.4|11607.8|11610|11609.3|11606.8|11606.1|497
1633449000000|2021-10-05 15:50:00|11608.5|11607.9|11608.3|11607.7|11610.2|11609.6|11607.9|11607.1|455
1633449300000|2021-10-05 15:55:00|11608.4|11607.8|11609.3|11608.4|11610.4|11609.7|11606.6|11605.8|498
1633449600000|2021-10-05 16:00:00|11609.2|11608.3|11612.1|11611.5|11612.9|11612.2|11607.9|11607.2|424
1633449900000|2021-10-05 16:05:00|11612|11611.4|11609.3|11608.7|11612.1|11611.5|11609.3|11608.7|407
1633450200000|2021-10-05 16:10:00|11609.4|11608.8|11609.1|11608.5|11611.3|11610.7|11609.1|11608.2|451
1633450500000|2021-10-05 16:15:00|11609.3|11608.4|11606.5|11605.9|11611.3|11610.5|11606.1|11605.4|471
1633450800000|2021-10-05 16:20:00|11606.4|11605.8|11606.6|11605.7|11607.5|11606.6|11605.6|11604.8|436
1633451100000|2021-10-05 16:25:00|11606.7|11605.8|11609.6|11609|11610.4|11609.6|11606.5|11605.7|414
1633451400000|2021-10-05 16:30:00|11609.4|11608.8|11607.3|11606.7|11609.5|11608.8|11605.8|11605.1|358
1633451700000|2021-10-05 16:35:00|11607.2|11606.6|11604.1|11603.2|11607.4|11606.7|11603.8|11603|343
1633452000000|2021-10-05 16:40:00|11604.3|11603.4|11604.2|11603.3|11605.5|11604.6|11602.9|11602|371
1633452300000|2021-10-05 16:45:00|11604.1|11603.2|11604.7|11603.8|11607.4|11606.8|11603.9|11603.2|510
1633452600000|2021-10-05 16:50:00|11604.6|11603.7|11605.2|11604.3|11606.3|11605.5|11604.5|11603.6|299
1633452900000|2021-10-05 16:55:00|11605.3|11604.4|11605.6|11605|11606.4|11605.7|11604.5|11603.9|297
1633453200000|2021-10-05 17:00:00|11605.5|11604.9|11604.2|11603.6|11605.9|11605.1|11603.9|11603.3|408
1633453500000|2021-10-05 17:05:00|11604.1|11603.5|11603.5|11602.9|11604.7|11603.8|11603.2|11602.3|293
1633453800000|2021-10-05 17:10:00|11603.8|11603.2|11602.7|11601.8|11604.1|11603.4|11602.1|11601.3|315
1633454100000|2021-10-05 17:15:00|11602.8|11601.9|11602.2|11601.6|11603.4|11602.6|11601.9|11601.2|246
1633454400000|2021-10-05 17:20:00|11602.1|11601.5|11602.9|11602.3|11603.6|11603|11601.2|11600.5|343
1633454700000|2021-10-05 17:25:00|11602.8|11602.2|11601.7|11600.8|11603.6|11603|11601.5|11600.6|272
1633455000000|2021-10-05 17:30:00|11601.8|11600.9|11604.5|11603.9|11604.6|11603.9|11601.5|11600.8|241
1633455300000|2021-10-05 17:35:00|11604.6|11604|11605.9|11605|11606.1|11605.3|11603.8|11603|256
1633455600000|2021-10-05 17:40:00|11605.8|11604.9|11605.1|11604.5|11607.3|11606.6|11604.5|11603.8|290
1633455900000|2021-10-05 17:45:00|11605.2|11604.3|11606.1|11605.2|11606.4|11605.6|11605|11604.3|241
1633456200000|2021-10-05 17:50:00|11606.2|11605.3|11605.6|11605|11607.5|11606.9|11605.6|11604.8|201
1633456500000|2021-10-05 17:55:00|11605.8|11604.9|11605.5|11604.9|11606.2|11605.6|11603.9|11603.2|290
1633456800000|2021-10-05 18:00:00|11605.4|11604.8|11607.7|11607.1|11608.8|11608.1|11604.6|11603.9|367
1633457100000|2021-10-05 18:05:00|11607.6|11607|11606.6|11606|11607.9|11607.1|11606.6|11606|177
1633457400000|2021-10-05 18:10:00|11606.3|11605.7|11604.7|11603.8|11606.8|11606.1|11604.6|11603.8|224
1633457700000|2021-10-05 18:15:00|11604.6|11603.7|11602.5|11601.9|11604.9|11604.1|11602.5|11601.7|319
1633458000000|2021-10-05 18:20:00|11602.6|11601.7|11601.5|11600.6|11602.8|11602|11601.1|11600.4|283
1633458300000|2021-10-05 18:25:00|11601.6|11600.7|11600.5|11599.6|11601.7|11600.8|11600.2|11599.3|214
1633458600000|2021-10-05 18:30:00|11600.6|11599.7|11599.4|11598.5|11600.8|11599.9|11599.1|11598.3|201
1633458900000|2021-10-05 18:35:00|11599.3|11598.4|11598.3|11597.4|11599.6|11599|11598.1|11597.3|278
1633459200000|2021-10-05 18:40:00|11598.5|11597.6|11599.2|11598.3|11599.3|11598.5|11597.5|11596.9|204
1633459500000|2021-10-05 18:45:00|11599.1|11598.2|11598.9|11598|11599.9|11599|11598.4|11597.7|204
1633459800000|2021-10-05 18:50:00|11599|11598.1|11598.1|11597.5|11600.8|11600|11598|11597.3|231
1633460100000|2021-10-05 18:55:00|11598.2|11597.3|11597.3|11596.7|11598.3|11597.6|11597|11596.3|382
1633460400000|2021-10-05 19:00:00|11597.4|11596.8|11595.5|11594.9|11597.6|11597|11595.5|11594.9|382
1633460700000|2021-10-05 19:05:00|11595.6|11595|11597|11596.1|11597.1|11596.3|11595.5|11594.9|221
1633461000000|2021-10-05 19:10:00|11597.1|11596.2|11597.2|11596.6|11597.3|11596.7|11596.4|11595.7|181
1633461300000|2021-10-05 19:15:00|11597.1|11596.5|11597.2|11596.6|11597.5|11596.7|11596.5|11595.8|273
1633461600000|2021-10-05 19:20:00|11597.4|11596.5|11597.2|11596.6|11597.7|11597.1|11596.3|11595.5|151
1633461900000|2021-10-05 19:25:00|11597|11596.4|11598.3|11597.4|11598.7|11598|11596.6|11595.9|251
1633462200000|2021-10-05 19:30:00|11598.4|11597.5|11597.9|11597|11598.4|11597.5|11596.6|11595.8|172
1633462500000|2021-10-05 19:35:00|11597.8|11596.9|11597.1|11596.5|11597.9|11597.1|11596.7|11595.9|144
1633462800000|2021-10-05 19:40:00|11597.2|11596.3|11596.3|11595.4|11597.4|11596.7|11595.7|11594.9|259
1633463100000|2021-10-05 19:45:00|11596|11595.2|11595.5|11594.6|11596.3|11595.7|11595.1|11594.4|192
1633463400000|2021-10-05 19:50:00|11595.4|11594.8|11594.3|11593.7|11595.7|11595.1|11594.2|11593.5|272
1633463700000|2021-10-05 19:55:00|11594.5|11593.6|11596.8|11596.2|11597.8|11597|11594.1|11593.2|466
1633464000000|2021-10-05 20:00:00|11596.5|11595.9|11597.5|11596.6|11599.6|11598.9|11596.1|11595.3|359
1633464300000|2021-10-05 20:05:00|11597.1|11596.2|11595|11594.1|11597.1|11596.2|11595|11594.1|114
1633464600000|2021-10-05 20:10:00|11594.9|11594|11595.2|11594.3|11595.3|11594.4|11594.6|11593.7|72
1633464900000|2021-10-05 20:15:00|11595.4|11594.5|11595.3|11594.4|11595.6|11594.8|11594.9|11594|88
1633465200000|2021-10-05 20:20:00|11595.4|11594.5|11596.1|11595.2|11597.2|11596.3|11595.3|11594.5|111
1633465500000|2021-10-05 20:25:00|11595.8|11595.1|11596.4|11595.5|11596.5|11595.7|11595.7|11594.9|87
1633465800000|2021-10-05 20:30:00|11595.2|11594.3|11597|11596.1|11597.1|11596.2|11594.9|11594|131
1633466100000|2021-10-05 20:35:00|11597.1|11596.2|11597.5|11596.6|11597.6|11596.9|11596.3|11595.6|82
1633466400000|2021-10-05 20:40:00|11597.6|11596.7|11598|11597.1|11598.3|11597.4|11596.3|11595.4|126
1633466700000|2021-10-05 20:45:00|11597.9|11597|11597.6|11596.7|11598.4|11597.5|11597.5|11596.6|135
1633467000000|2021-10-05 20:50:00|11597.7|11596.8|11598.1|11597.2|11598.4|11597.3|11596.6|11595.7|213
1633467300000|2021-10-05 20:55:00|11598.2|11597.3|11598.9|11596.4|11599|11597.8|11597.4|11596.1|261
1633467600000|2021-10-05 21:00:00|11599|11595.7|11604.6|11597.6|11608.1|11602.2|11598.5|11595.6|57
1633467900000|2021-10-05 21:05:00|11605.1|11598.1|11604.4|11597.4|11605.6|11598.6|11602.7|11595.7|120
1633468200000|2021-10-05 21:10:00|11603.8|11596.8|11603.5|11596.5|11604.6|11597.6|11602.7|11595.7|93
1633468500000|2021-10-05 21:15:00|11603.7|11596.7|11604|11597|11604.6|11597.6|11602.7|11595.7|101
1633468800000|2021-10-05 21:20:00|11604.3|11597.3|11603|11596|11604.7|11597.7|11602.6|11595.6|94
1633469100000|2021-10-05 21:25:00|11602.9|11595.9|11601.1|11594.1|11603.6|11596.6|11600.9|11593.9|55
1633469400000|2021-10-05 21:30:00|11601.5|11594.5|11598.9|11592.5|11602.1|11595.1|11598.4|11591.7|370
1633469700000|2021-10-05 21:35:00|11598.8|11592.7|11597.1|11593.3|11598.8|11593.7|11596.9|11592.3|263
1633470000000|2021-10-05 21:40:00|11596.9|11593.2|11599.8|11592.8|11605.1|11598.1|11596.8|11592.8|247
1633470300000|2021-10-05 21:45:00|11600.2|11593.8|11600.9|11593.9|11603.6|11596.6|11599|11592.8|205
1633470600000|2021-10-05 21:50:00|11600.8|11593.8|11600.2|11593.9|11603.2|11596.2|11599.8|11592.8|238
1633470900000|2021-10-05 21:55:00|11600.3|11593.5|11599.6|11593.2|11603.4|11596.4|11599|11592.4|216
1633471200000|2021-10-05 22:00:00|11598.6|11592.6|11597.8|11596.9|11600.7|11598.4|11597.4|11592.6|588
1633471500000|2021-10-05 22:05:00|11597.7|11596.8|11598.7|11597.8|11599.5|11598.3|11597.6|11596.5|256
1633471800000|2021-10-05 22:10:00|11598.8|11597.9|11599.1|11598.2|11599.4|11598.3|11598.7|11597.7|98
1633472100000|2021-10-05 22:15:00|11599.2|11598.1|11600.2|11599.3|11600.4|11599.4|11599|11597.9|98
1633472400000|2021-10-05 22:20:00|11600.3|11599.4|11601.1|11600.2|11601.3|11600.3|11600.2|11599.3|73
1633472700000|2021-10-05 22:25:00|11601|11600.1|11599.7|11598.8|11601.2|11600.2|11599.6|11598.7|122
1633473000000|2021-10-05 22:30:00|11599.6|11598.7|11599.6|11598.7|11599.9|11598.8|11598.9|11597.8|159
1633473300000|2021-10-05 22:35:00|11599.7|11598.8|11600.6|11599.7|11600.8|11599.8|11599.5|11598.6|91
1633473600000|2021-10-05 22:40:00|11600.5|11599.6|11600.4|11599.5|11600.9|11599.7|11600.3|11599.3|73
1633473900000|2021-10-05 22:45:00|11600.5|11599.6|11599.7|11598.8|11600.7|11599.8|11599.7|11598.8|77
1633474200000|2021-10-05 22:50:00|11599.8|11598.9|11599.6|11598.7|11600.3|11599.4|11599.5|11598.6|61
1633474500000|2021-10-05 22:55:00|11599.7|11598.8|11598.9|11598|11599.7|11598.8|11598.6|11597.7|71
1633474800000|2021-10-05 23:00:00|11599|11598.1|11598.3|11597.4|11599.4|11598.5|11597.7|11596.9|110
1633475100000|2021-10-05 23:05:00|11598.4|11597.5|11598.3|11597.4|11598.7|11597.8|11598|11597.1|53
1633475400000|2021-10-05 23:10:00|11598.2|11597.3|11597.3|11596.4|11598.7|11597.8|11597.3|11596.4|91
1633475700000|2021-10-05 23:15:00|11597.2|11596.3|11596.7|11595.8|11598.4|11597.5|11596.6|11595.7|82
1633476000000|2021-10-05 23:20:00|11596.8|11595.9|11595.7|11594.8|11596.8|11595.9|11595.6|11594.7|59
1633476300000|2021-10-05 23:25:00|11595.6|11594.7|11595.7|11594.8|11596.3|11595.4|11595.1|11594.2|95
1633476600000|2021-10-05 23:30:00|11595.6|11594.7|11595.8|11594.9|11595.8|11595|11595.5|11594.6|38
1633476900000|2021-10-05 23:35:00|11595.7|11594.8|11595.8|11594.9|11596|11595.1|11595.6|11594.7|57
1633477200000|2021-10-05 23:40:00|11595.7|11594.8|11596.7|11595.8|11596.8|11595.9|11595.6|11594.7|69
1633477500000|2021-10-05 23:45:00|11596.8|11595.9|11596.7|11595.8|11597.2|11596.3|11596.6|11595.7|60
1633477800000|2021-10-05 23:50:00|11596.8|11595.9|11596.7|11595.8|11597.4|11596.6|11596.5|11595.6|69
1633478100000|2021-10-05 23:55:00|11596.8|11595.9|11596.1|11595.2|11597|11596.1|11596|11595.1|68
1633478400000|2021-10-06 00:00:00|11596.2|11595.3|11597.8|11596.9|11598.4|11597.7|11594.6|11593.7|285
1633478700000|2021-10-06 00:05:00|11597.9|11597|11597.2|11596.3|11598|11597.1|11595.7|11594.8|242
1633479000000|2021-10-06 00:10:00|11596.9|11596|11594.7|11593.8|11597.3|11596.5|11594.2|11593.3|277
1633479300000|2021-10-06 00:15:00|11594.8|11593.9|11593.5|11592.9|11594.8|11593.9|11592.6|11591.7|264
1633479600000|2021-10-06 00:20:00|11593.6|11593|11595.5|11594.9|11595.7|11595|11592.8|11591.9|272
1633479900000|2021-10-06 00:25:00|11595.7|11594.8|11594.2|11593.3|11595.7|11595|11593.1|11592.3|288
1633480200000|2021-10-06 00:30:00|11593.8|11593.2|11595.2|11594.3|11596.2|11595.5|11593.8|11593|302
1633480500000|2021-10-06 00:35:00|11595|11594.4|11593.8|11592.9|11595.3|11594.5|11593.5|11592.7|288
1633480800000|2021-10-06 00:40:00|11593.9|11593.3|11593.8|11592.9|11594.1|11593.3|11592.5|11591.7|226
1633481100000|2021-10-06 00:45:00|11594|11593.2|11594.7|11593.8|11594.7|11593.8|11593.5|11592.7|198
1633481400000|2021-10-06 00:50:00|11594.6|11593.7|11595.5|11594.6|11595.7|11594.8|11594.1|11593.2|156
1633481700000|2021-10-06 00:55:00|11595.4|11594.5|11594.1|11593.5|11596.3|11595.4|11593.6|11592.8|258
1633482000000|2021-10-06 01:00:00|11594|11593.4|11596.1|11595.2|11597.2|11596.3|11594|11593.4|393
1633482300000|2021-10-06 01:05:00|11595.8|11594.9|11593.7|11592.8|11596.2|11595.5|11592.9|11592.2|339
1633482600000|2021-10-06 01:10:00|11593.6|11592.7|11592.3|11591.4|11593.6|11592.7|11591.5|11590.8|273
1633482900000|2021-10-06 01:15:00|11592.5|11591.6|11593.7|11592.8|11593.7|11592.9|11592|11591.2|259
1633483200000|2021-10-06 01:20:00|11593.8|11592.9|11594.2|11593.3|11594.8|11593.9|11593.5|11592.8|222
1633483500000|2021-10-06 01:25:00|11593.9|11593.4|11591.7|11590.8|11594.4|11593.6|11591.6|11590.8|254
1633483800000|2021-10-06 01:30:00|11591.8|11590.9|11590.6|11589.7|11592.2|11591.3|11589.8|11589|318
1633484100000|2021-10-06 01:35:00|11590.7|11589.8|11592|11591.4|11592.8|11592.1|11589.2|11588.4|389
1633484400000|2021-10-06 01:40:00|11591.9|11591.3|11592.1|11591.2|11592.3|11591.6|11590.6|11589.9|342
1633484700000|2021-10-06 01:45:00|11592|11591.1|11590.9|11590.3|11592.6|11591.7|11589.9|11589.1|344
1633485000000|2021-10-06 01:50:00|11590.8|11590.2|11590.1|11589.5|11591.4|11590.7|11588.3|11587.6|400
1633485300000|2021-10-06 01:55:00|11590.2|11589.6|11591.4|11590.8|11592.1|11591.4|11590.1|11589.3|373
1633485600000|2021-10-06 02:00:00|11591.5|11590.6|11590.7|11589.8|11592.1|11591.4|11590.4|11589.7|298
1633485900000|2021-10-06 02:05:00|11590.6|11589.7|11589.9|11589|11591.2|11590.4|11589.3|11588.6|232
1633486200000|2021-10-06 02:10:00|11589.7|11589.1|11589.3|11588.7|11589.7|11589.1|11588.4|11587.7|235
1633486500000|2021-10-06 02:15:00|11589.4|11588.8|11591.7|11590.8|11591.7|11590.8|11589|11588.2|263
1633486800000|2021-10-06 02:20:00|11591.6|11590.7|11594.7|11593.8|11594.9|11594|11591.5|11590.6|275
1633487100000|2021-10-06 02:25:00|11594.8|11593.9|11594.6|11593.7|11594.9|11594|11593.6|11592.7|235
1633487400000|2021-10-06 02:30:00|11594.5|11593.6|11593.7|11592.8|11595.3|11594.6|11593.5|11592.6|224
1633487700000|2021-10-06 02:35:00|11593.8|11592.9|11594.5|11593.9|11594.7|11594|11593.6|11592.8|203
1633488000000|2021-10-06 02:40:00|11594.4|11593.8|11592.9|11592.3|11594.5|11593.9|11592.8|11592.2|214
1633488300000|2021-10-06 02:45:00|11592.8|11592.2|11593.2|11592.3|11593.3|11592.5|11592.1|11591.3|259
1633488600000|2021-10-06 02:50:00|11593.1|11592.5|11592|11591.1|11593.2|11592.5|11591.6|11591|337
1633488900000|2021-10-06 02:55:00|11592.1|11591.2|11593.7|11593.1|11594.1|11593.4|11591.6|11590.8|211
1633489200000|2021-10-06 03:00:00|11593.6|11593|11593.7|11592.8|11594.3|11593.6|11593.5|11592.8|175
1633489500000|2021-10-06 03:05:00|11593.6|11593|11593.5|11592.9|11594.2|11593.4|11593.2|11592.6|192
1633489800000|2021-10-06 03:10:00|11593.4|11592.8|11594.2|11593.6|11594.9|11594.1|11593.3|11592.7|173
1633490100000|2021-10-06 03:15:00|11594.1|11593.5|11594.5|11593.6|11594.8|11594.1|11594|11593.1|135
1633490400000|2021-10-06 03:20:00|11594.1|11593.5|11594.1|11593.5|11594.3|11593.7|11592.6|11591.8|229
1633490700000|2021-10-06 03:25:00|11594.2|11593.6|11593|11592.4|11594.7|11593.9|11592.8|11592.2|203
1633491000000|2021-10-06 03:30:00|11592.9|11592.3|11592.3|11591.7|11593|11592.4|11591.9|11591.3|127
1633491300000|2021-10-06 03:35:00|11592.4|11591.8|11592|11591.1|11592.6|11592|11591.8|11591|110
1633491600000|2021-10-06 03:40:00|11592.1|11591.2|11593.5|11592.9|11593.6|11592.9|11590.9|11590.2|225
1633491900000|2021-10-06 03:45:00|11593.4|11592.8|11593.5|11592.9|11594.2|11593.5|11592.9|11592.2|213
1633492200000|2021-10-06 03:50:00|11593.4|11592.8|11594.2|11593.3|11594.2|11593.3|11592.5|11591.9|211
1633492500000|2021-10-06 03:55:00|11594.1|11593.2|11594|11593.4|11594.8|11593.9|11593.5|11592.7|189
1633492800000|2021-10-06 04:00:00|11594.1|11593.5|11593|11592.4|11594.3|11593.6|11592.9|11592.1|155
1633493100000|2021-10-06 04:05:00|11593.1|11592.5|11591.6|11590.7|11593.4|11592.8|11591.1|11590.5|176
1633493400000|2021-10-06 04:10:00|11591.5|11590.9|11589|11588.4|11591.9|11591.1|11588.9|11588.2|245
1633493700000|2021-10-06 04:15:00|11588.9|11588.3|11587.5|11586.6|11589.3|11588.6|11587.4|11586.5|325
1633494000000|2021-10-06 04:20:00|11587.2|11586.3|11587.1|11586.2|11588.1|11587.2|11586.8|11586.1|172
1633494300000|2021-10-06 04:25:00|11587|11586.1|11585|11584.4|11587|11586.1|11585|11584.2|218
1633494600000|2021-10-06 04:30:00|11584.9|11584.3|11585.9|11585.3|11586.7|11586.1|11584.9|11584.1|182
1633494900000|2021-10-06 04:35:00|11586|11585.4|11585.6|11584.7|11586.1|11585.4|11585|11584.1|170
1633495200000|2021-10-06 04:40:00|11585.5|11584.9|11584.2|11583.3|11586.1|11585.3|11583.5|11582.7|241
1633495500000|2021-10-06 04:45:00|11584.3|11583.4|11584.8|11583.9|11585.3|11584.5|11584|11583.1|163
1633495800000|2021-10-06 04:50:00|11585|11584.1|11585.1|11584.2|11585.7|11584.9|11584.6|11583.8|181
1633496100000|2021-10-06 04:55:00|11585.2|11584.3|11585.1|11584.2|11585.6|11584.8|11584.5|11583.7|143
1633496400000|2021-10-06 05:00:00|11585|11584.5|11587.1|11586.2|11587.5|11586.9|11585|11584.2|251
1633496700000|2021-10-06 05:05:00|11587|11586.1|11588.1|11587.2|11588.3|11587.7|11586.5|11585.7|198
1633497000000|2021-10-06 05:10:00|11587.9|11587|11589.2|11588.3|11589.3|11588.4|11587.4|11586.6|196
1633497300000|2021-10-06 05:15:00|11589.3|11588.4|11588.4|11587.8|11589.3|11588.5|11587.1|11586.2|249
1633497600000|2021-10-06 05:20:00|11588.3|11587.7|11589.9|11589.3|11590.1|11589.4|11588|11587.3|237
1633497900000|2021-10-06 05:25:00|11590|11589.4|11589.2|11588.6|11590.6|11589.9|11588.5|11587.9|225
1633498200000|2021-10-06 05:30:00|11589.3|11588.7|11588.3|11587.7|11589.8|11588.9|11588|11587.3|293
1633498500000|2021-10-06 05:35:00|11588.1|11587.5|11587.5|11586.9|11589.8|11589|11586.9|11586.3|325
1633498800000|2021-10-06 05:40:00|11587.7|11586.8|11586.7|11585.8|11588.1|11587.4|11586.1|11585.3|283
1633499100000|2021-10-06 05:45:00|11586.8|11585.9|11586.7|11585.8|11587|11586.1|11585.1|11584.2|248
1633499400000|2021-10-06 05:50:00|11586.6|11585.7|11584.1|11583.2|11586.9|11586.2|11583.9|11583.2|240
1633499700000|2021-10-06 05:55:00|11584|11583.1|11582.7|11581.8|11584.6|11583.9|11582.2|11581.3|341
1633500000000|2021-10-06 06:00:00|11582.6|11581.7|11579.7|11578.8|11584.6|11583.7|11579|11578.1|601
1633500300000|2021-10-06 06:05:00|11579.5|11578.9|11581.5|11580.6|11581.5|11580.7|11576.3|11575.5|558
1633500600000|2021-10-06 06:10:00|11581.3|11580.7|11582.2|11581.6|11583.7|11583|11581|11580.3|507
1633500900000|2021-10-06 06:15:00|11582.5|11581.5|11583|11582.4|11583.5|11582.8|11581|11580.4|358
1633501200000|2021-10-06 06:20:00|11582.9|11582.3|11580.6|11579.7|11583.6|11582.8|11580.4|11579.6|423
1633501500000|2021-10-06 06:25:00|11580.5|11579.6|11576.1|11575.2|11580.7|11579.9|11576|11575.2|394
1633501800000|2021-10-06 06:30:00|11576|11575.4|11578.9|11578|11579|11578.3|11576|11575.2|507
1633502100000|2021-10-06 06:35:00|11579|11578.1|11581.8|11581.2|11582.7|11581.9|11578.9|11578|486
1633502400000|2021-10-06 06:40:00|11581.9|11581.3|11581.3|11580.7|11583.8|11582.9|11579.4|11578.7|383
1633502700000|2021-10-06 06:45:00|11581.5|11580.6|11577.7|11576.8|11581.9|11581.3|11577.3|11576.4|472
1633503000000|2021-10-06 06:50:00|11577.6|11576.7|11578.2|11577.6|11579.7|11578.9|11576.5|11575.8|427
1633503300000|2021-10-06 06:55:00|11578.1|11577.5|11578.2|11577.6|11579.8|11578.9|11577|11576.4|536
1633503600000|2021-10-06 07:00:00|11578.1|11577.5|11574.6|11573.7|11580.2|11579.4|11574|11573.1|728
1633503900000|2021-10-06 07:05:00|11574.5|11573.6|11575.5|11574.9|11577.3|11576.7|11574.3|11573.4|685
1633504200000|2021-10-06 07:10:00|11575.6|11575|11572.7|11571.8|11575.7|11575|11569.8|11569.1|792
1633504500000|2021-10-06 07:15:00|11572.8|11572.2|11576.2|11575.6|11576.8|11575.9|11572.6|11571.7|650
1633504800000|2021-10-06 07:20:00|11576.4|11575.5|11573.7|11572.8|11577.2|11576.4|11573.1|11572.2|621
1633505100000|2021-10-06 07:25:00|11573.8|11572.9|11571.3|11570.4|11574.1|11573.4|11570.1|11569.3|681
1633505400000|2021-10-06 07:30:00|11571.1|11570.5|11569.2|11568.3|11571.8|11570.9|11568.4|11567.5|546
1633505700000|2021-10-06 07:35:00|11569.1|11568.2|11571.3|11570.4|11571.4|11570.5|11565.1|11564.2|705
1633506000000|2021-10-06 07:40:00|11571.2|11570.3|11574|11573.4|11574.3|11573.5|11568.1|11567.3|660
1633506300000|2021-10-06 07:45:00|11574.1|11573.2|11567.6|11566.7|11574.4|11573.6|11567.5|11566.6|618
1633506600000|2021-10-06 07:50:00|11567.5|11566.6|11562.7|11561.8|11568.8|11568.1|11558.5|11557.6|738
1633506900000|2021-10-06 07:55:00|11562.4|11561.7|11556.5|11555.6|11563.6|11562.8|11556.5|11555.6|727
1633507200000|2021-10-06 08:00:00|11556.6|11555.7|11557.7|11556.8|11558.8|11557.9|11553.6|11552.7|715
1633507500000|2021-10-06 08:05:00|11557.6|11556.7|11557.7|11556.8|11560.4|11559.6|11557.4|11556.5|627
1633507800000|2021-10-06 08:10:00|11557.8|11556.9|11557.2|11556.3|11559.3|11558.4|11556.4|11555.8|624
1633508100000|2021-10-06 08:15:00|11557.1|11556.5|11557.5|11556.6|11558.8|11558|11555.7|11554.8|584
1633508400000|2021-10-06 08:20:00|11557.6|11556.7|11558.3|11557.4|11558.8|11558.1|11554.2|11553.4|686
1633508700000|2021-10-06 08:25:00|11558.4|11557.5|11558.3|11557.7|11559.2|11558.4|11557.2|11556.5|545
1633509000000|2021-10-06 08:30:00|11558.4|11557.8|11560.3|11559.7|11560.9|11560.1|11557.4|11556.8|758
1633509300000|2021-10-06 08:35:00|11560.5|11559.6|11556.6|11556|11561.1|11560.2|11556.2|11555.5|493
1633509600000|2021-10-06 08:40:00|11556.8|11555.9|11554.3|11553.4|11557.6|11556.9|11554.1|11553.4|566
1633509900000|2021-10-06 08:45:00|11554.2|11553.3|11552.6|11551.7|11554.9|11554.2|11551.6|11550.9|715
1633510200000|2021-10-06 08:50:00|11552.5|11551.6|11554.4|11553.8|11556.3|11555.6|11551.7|11550.8|582
1633510500000|2021-10-06 08:55:00|11554.3|11553.7|11552.6|11551.7|11555.1|11554.3|11551.5|11550.6|597
1633510800000|2021-10-06 09:00:00|11552.5|11551.6|11553.9|11553|11554.7|11554|11551.1|11550.4|668
1633511100000|2021-10-06 09:05:00|11553.7|11552.8|11551.1|11550.2|11553.9|11553.1|11551.1|11550.2|572
1633511400000|2021-10-06 09:10:00|11550.8|11550.1|11547.7|11546.8|11551|11550.2|11545.2|11544.4|856
1633511700000|2021-10-06 09:15:00|11547.6|11546.7|11549.4|11548.5|11549.5|11548.6|11546.1|11545.4|600
1633512000000|2021-10-06 09:20:00|11549.3|11548.4|11549.9|11549.3|11551.7|11550.8|11549.1|11548.2|505
1633512300000|2021-10-06 09:25:00|11550|11549.1|11548.7|11548.1|11551.5|11550.6|11548.1|11547.3|561
1633512600000|2021-10-06 09:30:00|11548.6|11548|11549.7|11549.1|11550.9|11550.2|11546.7|11546|625
1633512900000|2021-10-06 09:35:00|11549.8|11548.9|11544.5|11543.9|11549.9|11549.1|11543.7|11543|532
1633513200000|2021-10-06 09:40:00|11544.4|11543.8|11543.4|11542.5|11545.8|11545.1|11541.9|11541.1|676
1633513500000|2021-10-06 09:45:00|11543.3|11542.4|11544.8|11544.2|11545.8|11545.1|11543.2|11542.4|497
1633513800000|2021-10-06 09:50:00|11544.9|11544|11544.9|11544|11546.1|11545.2|11543.4|11542.7|555
1633514100000|2021-10-06 09:55:00|11544.8|11544.3|11542.4|11541.8|11545|11544.3|11541.6|11540.9|562
1633514400000|2021-10-06 10:00:00|11542.3|11541.5|11533.4|11532.8|11542.5|11541.8|11532.5|11531.6|805
1633514700000|2021-10-06 10:05:00|11533.5|11532.9|11532.1|11531.2|11536.2|11535.3|11531.3|11530.5|923
1633515000000|2021-10-06 10:10:00|11532|11531.1|11532.4|11531.5|11534.3|11533.6|11529.8|11529|617
1633515300000|2021-10-06 10:15:00|11532.3|11531.4|11536.6|11535.7|11536.7|11535.9|11532|11531.2|652
1633515600000|2021-10-06 10:20:00|11536.5|11535.6|11531.7|11530.8|11536.5|11535.6|11529.7|11528.8|468
1633515900000|2021-10-06 10:25:00|11531.6|11530.7|11535.2|11534.3|11535.6|11534.7|11531.4|11530.5|473
1633516200000|2021-10-06 10:30:00|11535.3|11534.4|11535.8|11534.9|11537.5|11536.6|11534.1|11533.3|523
1633516500000|2021-10-06 10:35:00|11535.9|11535|11536.4|11535.5|11538.3|11537.4|11535.8|11534.9|484
1633516800000|2021-10-06 10:40:00|11536.5|11535.6|11537.9|11537|11538.7|11537.9|11536|11535.3|500
1633517100000|2021-10-06 10:45:00|11537.8|11536.9|11538.6|11538|11539.2|11538.4|11537.2|11536.4|401
1633517400000|2021-10-06 10:50:00|11538.7|11538.1|11540|11539.1|11540|11539.2|11538.1|11537.3|458
1633517700000|2021-10-06 10:55:00|11539.9|11539|11537.4|11536.5|11540.2|11539.3|11537.3|11536.4|463
1633518000000|2021-10-06 11:00:00|11537.3|11536.4|11543.3|11542.4|11543.4|11542.5|11536.2|11535.3|567
1633518300000|2021-10-06 11:05:00|11543.6|11542.7|11540.1|11539.2|11543.6|11542.7|11539.3|11538.6|371
1633518600000|2021-10-06 11:10:00|11539.7|11539.1|11538|11537.1|11540.4|11539.5|11537.6|11536.7|500
1633518900000|2021-10-06 11:15:00|11538.1|11537.2|11541.2|11540.3|11542.8|11542.1|11537.8|11537.2|567
1633519200000|2021-10-06 11:20:00|11541|11540.4|11541.3|11540.7|11542.7|11541.8|11540.2|11539.5|482
1633519500000|2021-10-06 11:25:00|11541.2|11540.6|11541.1|11540.2|11544.4|11543.5|11540.8|11539.9|572
1633519800000|2021-10-06 11:30:00|11540.9|11540.3|11540.1|11539.5|11542.2|11541.3|11539.1|11538.3|552
1633520100000|2021-10-06 11:35:00|11540.2|11539.3|11539.9|11539.3|11541.5|11540.7|11539|11538.3|474
1633520400000|2021-10-06 11:40:00|11540.1|11539.2|11541.4|11540.8|11541.7|11540.9|11539.2|11538.3|459
1633520700000|2021-10-06 11:45:00|11541.6|11540.7|11537.7|11536.8|11542|11541.3|11537.6|11536.7|516
1633521000000|2021-10-06 11:50:00|11537.8|11536.9|11536.9|11536|11538.6|11537.9|11536.8|11536|532
1633521300000|2021-10-06 11:55:00|11537|11536.1|11538.5|11537.6|11540.8|11540.1|11537|11536.1|714
1633521600000|2021-10-06 12:00:00|11538.6|11537.7|11538.3|11537.4|11539.8|11539.1|11537.4|11536.5|561
1633521900000|2021-10-06 12:05:00|11538.2|11537.3|11541.7|11540.8|11544.2|11543.3|11537.6|11536.7|615
1633522200000|2021-10-06 12:10:00|11542|11541.1|11543.1|11541.4|11545.3|11544.6|11541.6|11540.7|656
1633522500000|2021-10-06 12:15:00|11543.2|11540.9|11537.6|11536.7|11543.2|11541.4|11537.5|11536.3|1182
1633522800000|2021-10-06 12:20:00|11537.7|11536.8|11542|11541.1|11543.4|11542.5|11537.2|11536.3|840
1633523100000|2021-10-06 12:25:00|11541.9|11541|11544.3|11543.4|11544.5|11543.6|11540|11539.2|724
1633523400000|2021-10-06 12:30:00|11544.5|11543.6|11547.3|11546.4|11547.9|11547.2|11543.7|11542.8|776
1633523700000|2021-10-06 12:35:00|11547.1|11546.5|11542.2|11541.3|11547.3|11546.5|11540.3|11539.5|730
1633524000000|2021-10-06 12:40:00|11542.5|11541.6|11544.6|11543.7|11547.4|11546.6|11542.5|11541.6|732
1633524300000|2021-10-06 12:45:00|11544.8|11543.9|11545.1|11544.2|11546.3|11545.4|11542|11541.1|687
1633524600000|2021-10-06 12:50:00|11545.2|11544.3|11542.7|11541.8|11546.7|11546|11542.7|11541.8|646
1633524900000|2021-10-06 12:55:00|11542.9|11542|11545.5|11544.6|11547.2|11546.5|11541.6|11540.8|676
1633525200000|2021-10-06 13:00:00|11545.6|11544.7|11546.8|11545.9|11548.5|11547.7|11544.7|11543.8|632
1633525500000|2021-10-06 13:05:00|11547|11546.1|11545.8|11544.9|11547.5|11546.6|11544.3|11543.4|539
1633525800000|2021-10-06 13:10:00|11545.7|11544.8|11548.7|11547.8|11549.2|11548.4|11544.6|11543.8|607
1633526100000|2021-10-06 13:15:00|11548.6|11548|11543.5|11542.9|11548.9|11548.1|11543.5|11542.8|606
1633526400000|2021-10-06 13:20:00|11543.7|11542.8|11541.5|11540.6|11545.4|11544.5|11540.3|11539.5|587
1633526700000|2021-10-06 13:25:00|11541.4|11540.5|11543.6|11542.7|11544.1|11543.3|11540.2|11539.4|553
1633527000000|2021-10-06 13:30:00|11543.5|11542.6|11546.4|11545.5|11548.1|11547.2|11542.4|11541.5|1003
1633527300000|2021-10-06 13:35:00|11546.5|11545.6|11550.2|11549.6|11550.6|11549.7|11546.4|11545.5|836
1633527600000|2021-10-06 13:40:00|11550.3|11549.7|11548.9|11548|11552.7|11551.8|11548.5|11547.7|834
1633527900000|2021-10-06 13:45:00|11549|11548.1|11546.7|11545.8|11549|11548.4|11546.6|11545.7|882
1633528200000|2021-10-06 13:50:00|11546.8|11545.9|11542.6|11542|11546.8|11546.1|11541.6|11540.7|856
1633528500000|2021-10-06 13:55:00|11542.7|11541.8|11543.1|11542.2|11544.7|11544|11539.5|11538.7|941
1633528800000|2021-10-06 14:00:00|11542.9|11542.3|11538.1|11537.5|11543|11542.3|11537|11536.3|973
1633529100000|2021-10-06 14:05:00|11538|11537.4|11539.6|11538.7|11541.4|11540.5|11535.5|11534.9|955
1633529400000|2021-10-06 14:10:00|11539.5|11538.6|11541.6|11541|11541.8|11541|11537.4|11536.6|819
1633529700000|2021-10-06 14:15:00|11541.9|11541.1|11536.7|11535.8|11542|11541.3|11536.1|11535.3|779
1633530000000|2021-10-06 14:20:00|11536.6|11535.7|11544.3|11543.4|11544.6|11543.7|11536.5|11535.6|769
1633530300000|2021-10-06 14:25:00|11544.2|11543.3|11546.5|11545.6|11547.2|11546.4|11542.4|11541.7|902
1633530600000|2021-10-06 14:30:00|11546.8|11545.9|11548.7|11547.8|11549.8|11548.9|11545.3|11544.4|877
1633530900000|2021-10-06 14:35:00|11548.9|11548.3|11549.6|11548.7|11549.9|11549.2|11548.2|11547.3|722
1633531200000|2021-10-06 14:40:00|11549.7|11548.8|11550.5|11549.6|11552.3|11551.4|11548.3|11547.5|647
1633531500000|2021-10-06 14:45:00|11550.6|11549.7|11551.4|11550.8|11551.5|11550.8|11547.9|11547.3|717
1633531800000|2021-10-06 14:50:00|11551.6|11550.7|11552|11551.1|11556.4|11555.3|11550.5|11549.6|803
1633532100000|2021-10-06 14:55:00|11552.1|11551.2|11542.2|11541.6|11552.3|11551.6|11541.4|11540.5|1062
1633532400000|2021-10-06 15:00:00|11542.6|11542|11539.9|11539.3|11544.8|11544|11539.8|11539.1|917
1633532700000|2021-10-06 15:05:00|11539.8|11539|11534.7|11534.1|11540|11539.3|11534.5|11533.9|739
1633533000000|2021-10-06 15:10:00|11534.9|11534|11538.7|11537.8|11539.9|11539.2|11534.2|11533.3|686
1633533300000|2021-10-06 15:15:00|11538.6|11537.7|11537.4|11536.5|11540.4|11539.7|11537.4|11536.5|594
1633533600000|2021-10-06 15:20:00|11537.5|11536.6|11533|11532.4|11537.5|11536.7|11533|11532.2|654
1633533900000|2021-10-06 15:25:00|11532.8|11532.2|11534.2|11533.6|11536.3|11535.5|11532.7|11532|539
1633534200000|2021-10-06 15:30:00|11534.1|11533.5|11534.6|11533.7|11535.7|11534.9|11533.4|11532.7|646
1633534500000|2021-10-06 15:35:00|11534.7|11533.8|11538.8|11537.9|11538.8|11538|11534.1|11533.3|603
1633534800000|2021-10-06 15:40:00|11538.7|11537.8|11536.7|11535.8|11539.4|11538.7|11535.8|11535.1|568
1633535100000|2021-10-06 15:45:00|11536.8|11535.9|11540.9|11540.3|11541.2|11540.3|11536.6|11535.9|554
1633535400000|2021-10-06 15:50:00|11541|11540.1|11543.5|11542.6|11543.6|11542.7|11540.6|11539.9|484
1633535700000|2021-10-06 15:55:00|11543.6|11543|11544.9|11544|11545.2|11544.5|11543.3|11542.5|487
1633536000000|2021-10-06 16:00:00|11544.8|11543.9|11547.8|11546.9|11548.2|11547.5|11544.7|11543.8|531
1633536300000|2021-10-06 16:05:00|11547.9|11547.2|11548.8|11548.2|11548.9|11548.2|11545|11544.2|466
1633536600000|2021-10-06 16:10:00|11548.9|11548.3|11549.9|11549|11550.4|11549.6|11548.3|11547.7|355
1633536900000|2021-10-06 16:15:00|11549.8|11548.9|11548.8|11547.9|11549.8|11549.1|11547|11546.4|395
1633537200000|2021-10-06 16:20:00|11548.6|11548|11547.7|11546.8|11549.2|11548.4|11546.9|11546.2|371
1633537500000|2021-10-06 16:25:00|11547.8|11546.9|11545.7|11544.8|11550.3|11549.5|11545.1|11544.3|405
1633537800000|2021-10-06 16:30:00|11545.6|11544.7|11547.8|11546.9|11550|11549.1|11545.1|11544.4|376
1633538100000|2021-10-06 16:35:00|11547.9|11547|11546|11545.4|11547.9|11547.1|11545.7|11545|411
1633538400000|2021-10-06 16:40:00|11546.2|11545.3|11547.2|11546.6|11547.9|11547.2|11546.1|11545.3|337
1633538700000|2021-10-06 16:45:00|11547.5|11546.9|11544|11543.4|11549.1|11548.4|11543.9|11543.2|446
1633539000000|2021-10-06 16:50:00|11544.1|11543.5|11543.1|11542.5|11544.6|11543.9|11542|11541.2|426
1633539300000|2021-10-06 16:55:00|11543.2|11542.3|11543.5|11542.9|11544.2|11543.5|11542|11541.4|342
1633539600000|2021-10-06 17:00:00|11543.6|11543|11545.9|11545|11545.9|11545.1|11543.5|11542.9|380
1633539900000|2021-10-06 17:05:00|11546|11545.1|11544.7|11544.1|11549.6|11548.7|11544.1|11543.2|423
1633540200000|2021-10-06 17:10:00|11544.8|11544.2|11545.9|11545.3|11546.4|11545.6|11543.9|11543.2|295
1633540500000|2021-10-06 17:15:00|11545.8|11545.2|11545.6|11545|11547.5|11546.7|11545.4|11544.7|324
1633540800000|2021-10-06 17:20:00|11545.8|11544.9|11546.8|11545.9|11546.8|11546.1|11544.7|11543.9|265
1633541100000|2021-10-06 17:25:00|11546.7|11545.8|11546.2|11545.6|11546.9|11546.3|11545.1|11544.5|379
1633541400000|2021-10-06 17:30:00|11546.3|11545.4|11550.1|11549.5|11550.4|11549.6|11546.1|11545.4|442
1633541700000|2021-10-06 17:35:00|11550|11549.4|11551.2|11550.3|11551.6|11550.8|11549.5|11548.8|398
1633542000000|2021-10-06 17:40:00|11551.1|11550.2|11551.8|11550.9|11552|11551.4|11549.6|11549|355
1633542300000|2021-10-06 17:45:00|11551.7|11550.8|11552.4|11551.5|11557.5|11555.6|11546|11543.9|642
1633542600000|2021-10-06 17:50:00|11552.5|11551.6|11546.5|11545.6|11552.8|11551.9|11545.6|11544.7|562
1633542900000|2021-10-06 17:55:00|11546.6|11545.7|11551.6|11551|11551.7|11551|11545.3|11544.4|648
1633543200000|2021-10-06 18:00:00|11551.8|11550.9|11551.5|11550.6|11553|11552.1|11549.7|11548.8|664
1633543500000|2021-10-06 18:05:00|11551.4|11550.5|11553.5|11552.6|11554.1|11553.2|11551|11550.2|441
1633543800000|2021-10-06 18:10:00|11553.1|11552.5|11553.9|11553.3|11555.7|11554.8|11553|11552.2|489
1633544100000|2021-10-06 18:15:00|11553.8|11553.2|11553.7|11552.8|11554.6|11553.8|11551.5|11550.9|401
1633544400000|2021-10-06 18:20:00|11553.8|11553.2|11553.5|11552.9|11554.2|11553.5|11552.3|11551.5|372
1633544700000|2021-10-06 18:25:00|11553.6|11553|11551.5|11550.9|11554.3|11553.6|11551.1|11550.3|418
1633545000000|2021-10-06 18:30:00|11551.4|11550.8|11550.9|11550.3|11552|11551.2|11550.4|11549.6|393
1633545300000|2021-10-06 18:35:00|11550.8|11550.2|11552|11551.1|11552|11551.4|11549.5|11548.8|482
1633545600000|2021-10-06 18:40:00|11552.1|11551.2|11552.5|11551.9|11553.3|11552.5|11551.9|11551.1|299
1633545900000|2021-10-06 18:45:00|11552.7|11551.8|11554.2|11553.6|11555.2|11554.5|11552.5|11551.8|281
1633546200000|2021-10-06 18:50:00|11554.1|11553.5|11551.7|11551.1|11555.2|11554.3|11551.3|11550.6|447
1633546500000|2021-10-06 18:55:00|11551.8|11551.2|11551.5|11550.9|11551.9|11551.3|11551.4|11550.8|35
1633546800000|2021-10-06 19:00:00|11551|11550.4|11552.4|11551.5|11554.3|11553.5|11549.2|11548.6|446
1633547100000|2021-10-06 19:05:00|11552.5|11551.6|11552.7|11552.1|11553.1|11552.4|11551.6|11550.9|373
1633547400000|2021-10-06 19:10:00|11552.8|11551.9|11555.7|11555.1|11556.3|11555.4|11552.8|11551.9|417
1633547700000|2021-10-06 19:15:00|11555.6|11555|11555.5|11554.6|11556.2|11555.5|11554.5|11553.7|326
1633548000000|2021-10-06 19:20:00|11555.4|11554.5|11555.3|11554.7|11555.5|11554.8|11554.2|11553.6|245
1633548300000|2021-10-06 19:25:00|11555.2|11554.6|11556.8|11556.2|11557.8|11556.9|11554.9|11554.1|345
1633548600000|2021-10-06 19:30:00|11556.9|11556|11557.5|11556.9|11558.1|11557.3|11556.7|11556|281
1633548900000|2021-10-06 19:35:00|11557.6|11556.7|11556.6|11555.7|11557.7|11557.1|11556.3|11555.6|287
1633549200000|2021-10-06 19:40:00|11556.5|11555.9|11556.8|11556.2|11557.7|11556.8|11556.3|11555.6|315
1633549500000|2021-10-06 19:45:00|11556.9|11556|11557.3|11556.4|11557.4|11556.7|11555.5|11554.7|310
1633549800000|2021-10-06 19:50:00|11557.4|11556.5|11557.8|11557.2|11558.2|11557.4|11556.8|11556|364
1633550100000|2021-10-06 19:55:00|11557.9|11557.3|11559.4|11558.5|11559.8|11559|11557.8|11557.2|332
1633550400000|2021-10-06 20:00:00|11559.2|11558.3|11558|11557.4|11559.8|11559.1|11557.6|11556.9|261
1633550700000|2021-10-06 20:05:00|11558.1|11557.2|11558.2|11557.3|11558.5|11557.7|11557.9|11557.1|84
1633551000000|2021-10-06 20:10:00|11558.1|11557.2|11557.1|11556.2|11558.1|11557.2|11556.8|11556.1|110
1633551300000|2021-10-06 20:15:00|11557.2|11556.3|11558|11557.1|11558.2|11557.4|11557.1|11556.2|98
1633551600000|2021-10-06 20:20:00|11558.1|11557.2|11559|11558.1|11559.2|11558.3|11558|11557.1|77
1633551900000|2021-10-06 20:25:00|11559.1|11558.2|11558.8|11557.9|11559.1|11558.3|11557.6|11556.7|149
1633552200000|2021-10-06 20:30:00|11558.6|11558|11557.4|11556.5|11560.2|11559.4|11557.3|11556.4|131
1633552500000|2021-10-06 20:35:00|11557.5|11556.6|11558.2|11557.3|11559.7|11558.9|11557.4|11556.5|97
1633552800000|2021-10-06 20:40:00|11558.3|11557.4|11557.8|11556.9|11559|11558.1|11557.6|11556.7|134
1633553100000|2021-10-06 20:45:00|11557.6|11556.7|11557.3|11556.4|11558.3|11557.4|11557.3|11556.4|115
1633553400000|2021-10-06 20:50:00|11557.4|11556.5|11558|11557.1|11558.2|11557.3|11557.1|11556.2|158
1633553700000|2021-10-06 20:55:00|11557.9|11557|11558.9|11554.3|11559.1|11557.5|11556.7|11554.3|458
1633554000000|2021-10-06 21:00:00|11559.1|11554.5|11560.3|11553.5|11560.3|11554.9|11558.4|11553.2|32
1633554300000|2021-10-06 21:05:00|11559.7|11552.7|11560|11553|11560.9|11554.5|11559.2|11552.2|87
1633554600000|2021-10-06 21:10:00|11559.9|11552.9|11559.9|11552.9|11560.9|11554.8|11556.2|11551.5|184
1633554900000|2021-10-06 21:15:00|11559.5|11552.5|11557.7|11554.1|11560.4|11554.2|11557.1|11551.3|169
1633555200000|2021-10-06 21:20:00|11557.8|11554|11557.4|11554.7|11558.2|11555.5|11557|11553.5|143
1633555500000|2021-10-06 21:25:00|11557.2|11555.1|11557.2|11553.9|11558|11555.5|11556|11550.1|252
1633555800000|2021-10-06 21:30:00|11557.4|11554.1|11557|11551.5|11557.5|11554.3|11556.2|11550.3|258
1633556100000|2021-10-06 21:35:00|11557.1|11551.6|11556.1|11551.6|11557.5|11553.1|11556.1|11551.1|175
1633556400000|2021-10-06 21:40:00|11556.2|11551.7|11556.1|11552.3|11556.6|11552.7|11556|11551|143
1633556700000|2021-10-06 21:45:00|11556.4|11552.5|11556.1|11552.7|11556.8|11553.6|11555.8|11552|272
1633557000000|2021-10-06 21:50:00|11556.4|11552.8|11556.3|11552.6|11556.7|11553.1|11555.9|11551.9|271
1633557300000|2021-10-06 21:55:00|11556.1|11552.9|11556|11552.4|11557|11553.7|11555.7|11552.1|267
1633557600000|2021-10-06 22:00:00|11555.9|11552|11556.5|11555.2|11557.8|11556.2|11555.9|11552|443
1633557900000|2021-10-06 22:05:00|11556.4|11555.3|11557|11556.1|11557.1|11556.2|11556|11554.9|145
1633558200000|2021-10-06 22:10:00|11557.1|11556.2|11557.1|11556.2|11557.6|11556.6|11556.9|11556|69
1633558500000|2021-10-06 22:15:00|11557.2|11556.3|11556.9|11556|11558.1|11557.2|11556.8|11555.6|138
1633558800000|2021-10-06 22:20:00|11557|11556.1|11555.9|11555|11558.1|11557|11555.7|11554.8|231
1633559100000|2021-10-06 22:25:00|11556|11555.1|11555.8|11554.9|11556.2|11555.3|11555.3|11554.4|100
1633559400000|2021-10-06 22:30:00|11555.7|11554.8|11557|11556.1|11557|11556.1|11555.6|11554.7|86
1633559700000|2021-10-06 22:35:00|11557.1|11556.2|11557.5|11556.6|11557.6|11556.7|11556.9|11556|59
1633560000000|2021-10-06 22:40:00|11557.4|11556.5|11557|11556.1|11557.5|11556.6|11556.8|11555.9|39
1633560300000|2021-10-06 22:45:00|11557.1|11556.2|11556.5|11555.6|11557.6|11556.4|11556.3|11555.4|96
1633560600000|2021-10-06 22:50:00|11556.4|11555.5|11555.9|11555|11556.5|11555.6|11555.8|11554.9|102
1633560900000|2021-10-06 22:55:00|11556|11555.1|11554.9|11554|11556|11555.1|11554.8|11553.9|84
1633561200000|2021-10-06 23:00:00|11554.8|11553.9|11554.9|11554|11555|11554.2|11553.9|11553|90
1633561500000|2021-10-06 23:05:00|11554.7|11553.8|11554.5|11553.6|11555|11554.1|11554.1|11553.2|95
1633561800000|2021-10-06 23:10:00|11554.4|11553.5|11554.5|11553.6|11554.6|11553.8|11554.2|11553.5|50
1633562100000|2021-10-06 23:15:00|11554.4|11553.5|11554.5|11553.6|11554.5|11553.7|11553.8|11553|69
1633562400000|2021-10-06 23:20:00|11554.4|11553.5|11554.5|11553.6|11554.5|11553.7|11554.3|11553.5|62
1633562700000|2021-10-06 23:25:00|11554.4|11553.5|11553.9|11553.3|11554.6|11553.7|11553.8|11553|48
1633563000000|2021-10-06 23:30:00|11554|11553.1|11554.3|11553.7|11554.4|11553.7|11552.8|11552|67
1633563300000|2021-10-06 23:35:00|11554.2|11553.6|11554.8|11553.9|11555|11554.2|11553.8|11552.9|106
1633563600000|2021-10-06 23:40:00|11554.7|11553.8|11555|11554.1|11555.5|11554.6|11554.2|11553.4|150
1633563900000|2021-10-06 23:45:00|11554.9|11554|11554.9|11554|11555.6|11554.7|11554.5|11553.7|159
1633564200000|2021-10-06 23:50:00|11555|11554.1|11555.5|11554.6|11555.6|11554.8|11554.7|11553.9|173
1633564500000|2021-10-06 23:55:00|11555.9|11555|11555.6|11554.7|11556.1|11555.2|11555.3|11554.4|121
1633564800000|2021-10-07 00:00:00|11555.5|11554.6|11555.1|11554.2|11556.9|11556.2|11554.9|11554.1|356
1633565100000|2021-10-07 00:05:00|11555.2|11554.6|11557.7|11556.8|11558|11557.1|11554.9|11554.2|442
1633565400000|2021-10-07 00:10:00|11557.6|11556.7|11559.3|11558.4|11559.6|11558.9|11557.1|11556.2|308
1633565700000|2021-10-07 00:15:00|11559.2|11558.3|11558.1|11557.2|11559.8|11559|11558.1|11557.2|258
1633566000000|2021-10-07 00:20:00|11558.2|11557.3|11557.2|11556.3|11558.2|11557.3|11555.3|11554.4|317
1633566300000|2021-10-07 00:25:00|11557.1|11556.2|11558.1|11557.2|11559.1|11558.2|11556.3|11555.6|219
1633566600000|2021-10-07 00:30:00|11557.9|11557|11559.2|11558.3|11560.1|11559.4|11557.9|11557|239
1633566900000|2021-10-07 00:35:00|11559|11558.4|11560.1|11559.2|11560.5|11559.7|11559|11558.4|222
1633567200000|2021-10-07 00:40:00|11560.2|11559.3|11560|11559.4|11560.5|11559.8|11559.2|11558.3|305
1633567500000|2021-10-07 00:45:00|11560.2|11559.3|11560.6|11559.7|11561.1|11560.4|11559.5|11558.6|247
1633567800000|2021-10-07 00:50:00|11560.5|11559.6|11560.7|11559.8|11561.8|11560.9|11559.8|11559|330
1633568100000|2021-10-07 00:55:00|11560.6|11559.7|11558.8|11558.2|11560.8|11559.9|11558.3|11557.4|297
1633568400000|2021-10-07 01:00:00|11558.7|11558.1|11557.1|11556.2|11559.6|11558.8|11556.4|11555.6|333
1633568700000|2021-10-07 01:05:00|11556.8|11556|11556.1|11555.2|11557.5|11556.6|11555.9|11555.1|257
1633569000000|2021-10-07 01:10:00|11556.2|11555.3|11554.9|11554|11556.2|11555.4|11553.6|11552.9|264
1633569300000|2021-10-07 01:15:00|11555|11554.1|11554.4|11553.8|11555.8|11555.1|11554|11553.4|319
1633569600000|2021-10-07 01:20:00|11554.7|11553.9|11552.5|11551.6|11555|11554.1|11552.5|11551.6|294
1633569900000|2021-10-07 01:25:00|11552.6|11551.7|11555.1|11554.5|11555.4|11554.8|11551.6|11551|260
1633570200000|2021-10-07 01:30:00|11555.2|11554.6|11557|11556.4|11557|11556.4|11554.5|11553.6|308
1633570500000|2021-10-07 01:35:00|11556.9|11556.3|11559.3|11558.7|11559.4|11558.8|11556.7|11555.9|299
1633570800000|2021-10-07 01:40:00|11559.4|11558.8|11558.2|11557.3|11559.6|11558.9|11558|11557.2|262
1633571100000|2021-10-07 01:45:00|11558.1|11557.2|11556.8|11556.2|11558.6|11558|11556.7|11556|259
1633571400000|2021-10-07 01:50:00|11556.9|11556.3|11557.7|11557.1|11557.8|11557.2|11556.4|11555.8|228
1633571700000|2021-10-07 01:55:00|11557.8|11556.9|11557.1|11556.5|11558.9|11558.3|11557|11556.3|205
1633572000000|2021-10-07 02:00:00|11557.2|11556.3|11554.8|11553.9|11557.2|11556.4|11554.4|11553.7|237
1633572300000|2021-10-07 02:05:00|11554.7|11553.8|11556|11555.4|11556.3|11555.4|11554.4|11553.5|268
1633572600000|2021-10-07 02:10:00|11556.2|11555.3|11556|11555.4|11556.7|11556|11555.4|11554.6|223
1633572900000|2021-10-07 02:15:00|11555.9|11555.3|11555.9|11555.3|11556.2|11555.6|11555.3|11554.5|179
1633573200000|2021-10-07 02:20:00|11556.1|11555.2|11556|11555.4|11556.6|11556|11555.4|11554.6|213
1633573500000|2021-10-07 02:25:00|11555.9|11555.3|11556.5|11555.9|11557.3|11556.6|11555.8|11555.1|143
1633573800000|2021-10-07 02:30:00|11556.4|11555.8|11557.6|11556.7|11557.6|11556.9|11556.4|11555.8|161
1633574100000|2021-10-07 02:35:00|11557.5|11556.6|11556.9|11556.3|11557.8|11557|11556.9|11556.1|123
1633574400000|2021-10-07 02:40:00|11557|11556.4|11556|11555.1|11557|11556.4|11555.8|11555.1|97
1633574700000|2021-10-07 02:45:00|11555.9|11555.3|11556|11555.1|11556.1|11555.4|11554.6|11554|130
1633575000000|2021-10-07 02:50:00|11555.8|11555.2|11554.7|11554.1|11556.1|11555.4|11554.7|11554|115
1633575300000|2021-10-07 02:55:00|11554.8|11554.2|11555.1|11554.2|11555.5|11554.8|11554.2|11553.6|178
1633575600000|2021-10-07 03:00:00|11555|11554.1|11555.9|11555.3|11556.6|11555.9|11554.7|11553.8|142
1633575900000|2021-10-07 03:05:00|11555.8|11555.2|11554.8|11553.9|11556.6|11555.9|11554.6|11553.9|137
1633576200000|2021-10-07 03:10:00|11554.7|11553.8|11554.5|11553.6|11555.1|11554.4|11553.9|11553.1|137
1633576500000|2021-10-07 03:15:00|11554.4|11553.5|11554.4|11553.8|11555|11554.4|11553.8|11553.1|119
1633576800000|2021-10-07 03:20:00|11554.3|11553.7|11553.2|11552.3|11554.6|11553.9|11552.7|11552|163
1633577100000|2021-10-07 03:25:00|11553.1|11552.2|11554.6|11554|11554.7|11554.1|11553.1|11552.2|105
1633577400000|2021-10-07 03:30:00|11554.7|11554.1|11554|11553.4|11554.7|11554.1|11553.6|11552.8|175
1633577700000|2021-10-07 03:35:00|11553.9|11553.3|11554.6|11553.7|11554.7|11553.9|11553.5|11552.9|145
1633578000000|2021-10-07 03:40:00|11554.4|11553.8|11554.4|11553.8|11555.1|11554.3|11553.9|11553.2|164
1633578300000|2021-10-07 03:45:00|11554.3|11553.7|11554.5|11553.9|11555.1|11554.2|11554.1|11553.4|237
1633578600000|2021-10-07 03:50:00|11554.4|11553.8|11555.6|11554.7|11555.6|11554.7|11554.2|11553.5|138
1633578900000|2021-10-07 03:55:00|11555.5|11554.6|11555.9|11555.3|11556.7|11556|11555.5|11554.6|161
1633579200000|2021-10-07 04:00:00|11555.8|11555.2|11556.4|11555.8|11556.6|11555.8|11555.4|11554.6|168
1633579500000|2021-10-07 04:05:00|11556.3|11555.7|11556.9|11556.3|11557.2|11556.4|11556.2|11555.5|98
1633579800000|2021-10-07 04:10:00|11557|11556.1|11557.5|11556.6|11557.5|11556.7|11555.9|11555.2|110
1633580100000|2021-10-07 04:15:00|11557.3|11556.7|11556.5|11555.6|11557.5|11556.7|11555.9|11555.1|124
1633580400000|2021-10-07 04:20:00|11556.4|11555.5|11556.2|11555.6|11556.7|11556.1|11556|11555.4|104
1633580700000|2021-10-07 04:25:00|11556.3|11555.7|11557.4|11556.5|11557.6|11556.8|11556.2|11555.5|95
1633581000000|2021-10-07 04:30:00|11557.3|11556.4|11557|11556.4|11557.5|11556.9|11556.7|11556|119
1633581300000|2021-10-07 04:35:00|11557.1|11556.5|11557|11556.1|11557.3|11556.7|11556.7|11556|99
1633581600000|2021-10-07 04:40:00|11556.9|11556|11556.1|11555.2|11557.1|11556.4|11555.7|11555|110
1633581900000|2021-10-07 04:45:00|11556.2|11555.3|11555.3|11554.4|11556.3|11555.6|11554.7|11553.9|203
1633582200000|2021-10-07 04:50:00|11555.2|11554.6|11554.5|11553.6|11555.3|11554.6|11554.3|11553.5|101
1633582500000|2021-10-07 04:55:00|11554.6|11553.7|11556.1|11555.2|11556.2|11555.5|11554.6|11553.7|212
1633582800000|2021-10-07 05:00:00|11556|11555.1|11556.5|11555.6|11556.7|11556|11555.4|11554.7|202
1633583100000|2021-10-07 05:05:00|11556.6|11555.7|11556.4|11555.8|11556.9|11556.2|11555.8|11555.1|134
1633583400000|2021-10-07 05:10:00|11556.6|11555.7|11557|11556.1|11557.5|11556.7|11556|11555.2|205
1633583700000|2021-10-07 05:15:00|11556.7|11555.8|11555.4|11554.8|11556.9|11556.1|11555.3|11554.6|241
1633584000000|2021-10-07 05:20:00|11555.3|11554.7|11553.8|11553.2|11555.4|11554.7|11553.4|11552.7|221
1633584300000|2021-10-07 05:25:00|11553.7|11553.1|11553.6|11552.7|11553.8|11553.1|11552.8|11552.1|169
1633584600000|2021-10-07 05:30:00|11553.7|11552.8|11554.1|11553.2|11554.1|11553.4|11553|11552.3|204
1633584900000|2021-10-07 05:35:00|11554|11553.4|11555.4|11554.8|11555.8|11555.2|11553.9|11553.1|203
1633585200000|2021-10-07 05:40:00|11555.2|11554.6|11553.4|11552.8|11555.2|11554.6|11553|11552.3|191
1633585500000|2021-10-07 05:45:00|11553.3|11552.7|11552.3|11551.7|11553.6|11552.9|11551.3|11550.5|219
1633585800000|2021-10-07 05:50:00|11552.2|11551.6|11551.7|11551.1|11553.1|11552.4|11551.4|11550.6|216
1633586100000|2021-10-07 05:55:00|11551.6|11551|11550|11549.1|11552.1|11551.3|11549.7|11549|297
1633586400000|2021-10-07 06:00:00|11549.9|11549|11551.9|11551|11553.1|11552.4|11549.7|11548.8|500
1633586700000|2021-10-07 06:05:00|11551.8|11550.9|11551.6|11551|11551.8|11551|11549.5|11548.6|402
1633587000000|2021-10-07 06:10:00|11551.7|11551.1|11554.6|11553.7|11554.7|11553.8|11551.7|11550.9|428
1633587300000|2021-10-07 06:15:00|11554.5|11553.6|11555.9|11555|11556.4|11555.6|11553.9|11553.1|404
1633587600000|2021-10-07 06:20:00|11556|11555.1|11555.4|11554.8|11557.7|11556.8|11555|11554.4|444
1633587900000|2021-10-07 06:25:00|11555.5|11554.9|11556.1|11555.5|11556.8|11556.1|11554.9|11554.2|395
1633588200000|2021-10-07 06:30:00|11556.2|11555.6|11560.7|11559.8|11560.8|11560.1|11555.7|11555|469
1633588500000|2021-10-07 06:35:00|11560.8|11559.9|11567|11566.4|11567.6|11566.8|11560.5|11559.6|524
1633588800000|2021-10-07 06:40:00|11567.1|11566.2|11567.9|11567|11568.2|11567.4|11564.9|11564.3|515
1633589100000|2021-10-07 06:45:00|11567.7|11567.1|11566.8|11565.9|11568.3|11567.5|11565.2|11564.5|477
1633589400000|2021-10-07 06:50:00|11566.7|11565.8|11566.1|11565.2|11567.8|11567.1|11565.4|11564.6|395
1633589700000|2021-10-07 06:55:00|11565.9|11565.3|11568.6|11568|11570.3|11569.4|11565.8|11565|500
1633590000000|2021-10-07 07:00:00|11568.7|11567.8|11569.5|11568.6|11571.1|11570.3|11566.7|11565.9|617
1633590300000|2021-10-07 07:05:00|11569.6|11568.7|11569.6|11568.7|11570.4|11569.5|11566.3|11565.4|595
1633590600000|2021-10-07 07:10:00|11569.9|11569|11569.1|11568.5|11571.1|11570.3|11568.8|11568|554
1633590900000|2021-10-07 07:15:00|11569|11568.4|11567.7|11566.8|11570.3|11569.6|11567|11566.2|543
1633591200000|2021-10-07 07:20:00|11567.6|11566.7|11567|11566.4|11570|11569.4|11566.6|11565.7|476
1633591500000|2021-10-07 07:25:00|11567.2|11566.3|11565.7|11564.8|11567.7|11567|11564|11563.1|469
1633591800000|2021-10-07 07:30:00|11565.6|11565|11565.6|11564.7|11567.7|11566.8|11563.3|11562.5|552
1633592100000|2021-10-07 07:35:00|11565.7|11564.8|11564.7|11564.1|11566.7|11565.9|11563.5|11562.7|489
1633592400000|2021-10-07 07:40:00|11564.6|11564|11564.7|11563.8|11564.8|11564|11561.9|11561.1|562
1633592700000|2021-10-07 07:45:00|11564.6|11563.7|11564.5|11563.6|11565.2|11564.5|11562.8|11562.1|424
1633593000000|2021-10-07 07:50:00|11564.4|11563.5|11568.2|11567.3|11568.3|11567.5|11564.3|11563.5|460
1633593300000|2021-10-07 07:55:00|11568.1|11567.2|11569.4|11568.5|11569.5|11568.6|11567.6|11566.7|460
1633593600000|2021-10-07 08:00:00|11569.3|11568.4|11564.9|11564.3|11569.8|11568.9|11564.5|11563.6|542
1633593900000|2021-10-07 08:05:00|11564.8|11564.2|11566|11565.1|11568.4|11567.7|11564.8|11564.2|481
1633594200000|2021-10-07 08:10:00|11565.7|11564.8|11566.8|11565.9|11568.3|11567.6|11565.4|11564.6|462
1633594500000|2021-10-07 08:15:00|11566.7|11565.8|11565.6|11564.7|11568.2|11567.5|11565.1|11564.4|483
1633594800000|2021-10-07 08:20:00|11565.5|11564.9|11564|11563.4|11566.3|11565.7|11563.4|11562.6|437
1633595100000|2021-10-07 08:25:00|11564.1|11563.5|11564|11563.4|11565.6|11564.9|11563.8|11563|352
1633595400000|2021-10-07 08:30:00|11564.1|11563.5|11563.2|11562.3|11564.5|11563.7|11562.8|11562|454
1633595700000|2021-10-07 08:35:00|11563.1|11562.2|11563.3|11562.4|11564.7|11564|11562.6|11561.8|403
1633596000000|2021-10-07 08:40:00|11563|11562.3|11563.6|11563|11563.7|11563|11562.4|11561.6|265
1633596300000|2021-10-07 08:45:00|11563.5|11562.9|11560.5|11559.6|11563.7|11563|11559.8|11559|455
1633596600000|2021-10-07 08:50:00|11560.4|11559.5|11562.3|11561.4|11562.4|11561.6|11560.4|11559.5|471
1633596900000|2021-10-07 08:55:00|11562.2|11561.6|11560.5|11559.9|11564.3|11563.6|11560.3|11559.6|518
1633597200000|2021-10-07 09:00:00|11560.6|11559.7|11558.6|11557.7|11561.2|11560.4|11557.4|11556.5|468
1633597500000|2021-10-07 09:05:00|11558.5|11557.9|11557.9|11557.3|11558.7|11557.9|11557|11556.3|288
1633597800000|2021-10-07 09:10:00|11558|11557.4|11555.5|11554.9|11558|11557.4|11555.4|11554.7|327
1633598100000|2021-10-07 09:15:00|11555.6|11555|11557.2|11556.3|11558.4|11557.7|11555.4|11554.8|641
1633598400000|2021-10-07 09:20:00|11557.3|11556.4|11560.6|11559.7|11561|11560.2|11556.7|11555.9|467
1633598700000|2021-10-07 09:25:00|11560.5|11559.6|11558.9|11558.3|11560.6|11559.8|11558.9|11558.2|476
1633599000000|2021-10-07 09:30:00|11559.2|11558.2|11560.2|11559.3|11560.5|11559.8|11558.2|11557.6|301
1633599300000|2021-10-07 09:35:00|11560.3|11559.4|11562.2|11561.3|11562.8|11561.9|11560.1|11559.4|359
1633599600000|2021-10-07 09:40:00|11562.1|11561.2|11559.4|11558.8|11562.2|11561.3|11559.3|11558.6|301
1633599900000|2021-10-07 09:45:00|11559.5|11558.6|11559|11558.4|11560.2|11559.5|11557.6|11556.8|327
1633600200000|2021-10-07 09:50:00|11559.1|11558.5|11561.1|11560.5|11561.6|11560.9|11559.1|11558.3|308
1633600500000|2021-10-07 09:55:00|11561.2|11560.6|11560.8|11560.2|11562.3|11561.6|11559|11558.3|455
1633600800000|2021-10-07 10:00:00|11560.9|11560.3|11559.5|11558.9|11561.2|11560.5|11559.1|11558.3|355
1633601100000|2021-10-07 10:05:00|11559.7|11558.8|11560.4|11559.8|11560.6|11559.9|11558.6|11557.7|393
1633601400000|2021-10-07 10:10:00|11560.5|11559.6|11559.4|11558.8|11560.7|11559.9|11557.7|11557.1|311
1633601700000|2021-10-07 10:15:00|11559.2|11558.6|11559.9|11559|11560.3|11559.6|11558|11557.2|244
1633602000000|2021-10-07 10:20:00|11559.8|11558.9|11560.8|11560.2|11562.4|11561.6|11559.7|11558.9|290
1633602300000|2021-10-07 10:25:00|11560.7|11560.1|11561.6|11560.7|11562.3|11561.5|11560.7|11560.1|256
1633602600000|2021-10-07 10:30:00|11561.7|11560.8|11562.7|11562.1|11563.2|11562.4|11561.4|11560.7|284
1633602900000|2021-10-07 10:35:00|11562.6|11562|11560|11559.1|11562.9|11562.2|11559.9|11559.1|266
1633603200000|2021-10-07 10:40:00|11560.1|11559.2|11558.9|11558|11560.3|11559.6|11558|11557.4|270
1633603500000|2021-10-07 10:45:00|11558.8|11557.9|11557.7|11556.8|11559.2|11558.6|11556.9|11556.1|433
1633603800000|2021-10-07 10:50:00|11557.6|11556.7|11557.5|11556.9|11559.1|11558.4|11556.9|11556.3|343
1633604100000|2021-10-07 10:55:00|11557.6|11557|11561.4|11560.8|11561.6|11560.8|11556.8|11556.1|444
1633604400000|2021-10-07 11:00:00|11561.6|11560.7|11563.1|11562.5|11564.1|11563.4|11560.5|11559.7|526
1633604700000|2021-10-07 11:05:00|11563.3|11562.7|11566.5|11565.9|11566.9|11566.3|11563|11562.3|396
1633605000000|2021-10-07 11:10:00|11566.4|11565.8|11567.7|11566.8|11568.1|11567.4|11565.4|11564.6|421
1633605300000|2021-10-07 11:15:00|11567.6|11566.7|11567.6|11567|11568.6|11567.7|11565.9|11565.2|485
1633605600000|2021-10-07 11:20:00|11567.8|11567.2|11568.9|11568|11569.4|11568.7|11567.4|11566.7|456
1633605900000|2021-10-07 11:25:00|11568.6|11568.2|11568.5|11567.9|11571.8|11570.9|11567.5|11566.8|525
1633606200000|2021-10-07 11:30:00|11568.7|11567.8|11567.7|11566.8|11569.3|11568.6|11565|11564.3|482
1633606500000|2021-10-07 11:35:00|11567.2|11566.6|11571.4|11570.5|11572.6|11571.8|11566.8|11565.9|547
1633606800000|2021-10-07 11:40:00|11571.2|11570.6|11568.1|11567.5|11571.7|11570.9|11567.1|11566.2|486
1633607100000|2021-10-07 11:45:00|11568.2|11567.6|11565.5|11564.9|11568.6|11567.8|11565|11564.3|434
1633607400000|2021-10-07 11:50:00|11565.6|11564.7|11564.5|11563.9|11566.3|11565.7|11563.9|11563.2|436
1633607700000|2021-10-07 11:55:00|11564.6|11564|11565.3|11564.7|11565.7|11565|11564|11563.3|433
1633608000000|2021-10-07 12:00:00|11565.2|11564.6|11560.8|11559.9|11565.3|11564.7|11560.3|11559.7|612
1633608300000|2021-10-07 12:05:00|11560.6|11560|11562.9|11562|11563.4|11562.7|11560.6|11560|466
1633608600000|2021-10-07 12:10:00|11562.7|11562.1|11562.7|11561.8|11563.4|11562.6|11561.3|11560.4|498
1633608900000|2021-10-07 12:15:00|11562.6|11561.7|11561.4|11560.8|11564.8|11564|11561.2|11560.5|339
1633609200000|2021-10-07 12:20:00|11561.3|11560.7|11560.8|11560.2|11561.4|11560.7|11557.9|11557|571
1633609500000|2021-10-07 12:25:00|11560.9|11560|11559.8|11558.5|11561.7|11560.9|11559.1|11558.2|495
1633609800000|2021-10-07 12:30:00|11559.7|11558.6|11554.1|11553.5|11560.1|11558.7|11552.2|11551.4|732
1633610100000|2021-10-07 12:35:00|11554.3|11553.7|11553|11552.4|11556.3|11555.5|11550.8|11550.2|551
1633610400000|2021-10-07 12:40:00|11553.1|11552.5|11554|11553.1|11554.4|11553.7|11551.1|11550.3|721
1633610700000|2021-10-07 12:45:00|11554.1|11553.2|11557.6|11556.7|11557.6|11557|11554.1|11553.2|632
1633611000000|2021-10-07 12:50:00|11557.5|11556.9|11557.1|11556.5|11559.6|11558.9|11557|11556.2|447
1633611300000|2021-10-07 12:55:00|11557|11556.4|11556.2|11555.6|11557.6|11556.9|11554.5|11553.8|469
1633611600000|2021-10-07 13:00:00|11556.1|11555.5|11552.6|11552|11556.4|11555.7|11551.6|11550.7|761
1633611900000|2021-10-07 13:05:00|11552.7|11552.1|11554.6|11553.7|11554.9|11554|11551.5|11550.9|707
1633612200000|2021-10-07 13:10:00|11554.5|11553.6|11551.7|11551.1|11554.6|11553.9|11551|11550.2|658
1633612500000|2021-10-07 13:15:00|11551.8|11551.2|11552.1|11551.5|11556.1|11555.3|11551.4|11550.7|568
1633612800000|2021-10-07 13:20:00|11552.2|11551.6|11553.8|11553.2|11555.4|11554.6|11551.4|11550.7|537
1633613100000|2021-10-07 13:25:00|11554|11553.1|11552|11551.4|11554.2|11553.4|11547.9|11547|816
1633613400000|2021-10-07 13:30:00|11552.2|11551.6|11553.7|11552.8|11554.7|11553.8|11549.9|11549.2|897
1633613700000|2021-10-07 13:35:00|11553.6|11552.7|11561.3|11560.7|11561.7|11560.9|11553.4|11552.6|804
1633614000000|2021-10-07 13:40:00|11561.5|11560.6|11561.9|11561|11564|11563.3|11560.6|11559.7|864
1633614300000|2021-10-07 13:45:00|11562|11561.1|11559.4|11558.5|11562.2|11561.5|11559|11558.1|732
1633614600000|2021-10-07 13:50:00|11559.3|11558.7|11556.6|11555.7|11559.9|11559.2|11554.3|11553.6|740
1633614900000|2021-10-07 13:55:00|11556.5|11555.9|11556.7|11555.8|11558.3|11557.4|11554.5|11553.7|629
1633615200000|2021-10-07 14:00:00|11556.6|11555.7|11560.1|11559.2|11562.7|11561.8|11556.3|11555.6|720
1633615500000|2021-10-07 14:05:00|11560|11559.5|11562.8|11561.9|11563.1|11562.3|11559.6|11559|701
1633615800000|2021-10-07 14:10:00|11562.7|11561.8|11560.5|11559.9|11563.7|11562.9|11559.4|11558.7|599
1633616100000|2021-10-07 14:15:00|11560.6|11560|11558|11557.4|11561.2|11560.5|11557.9|11557.3|638
1633616400000|2021-10-07 14:20:00|11558.2|11557.6|11564.2|11563.6|11565|11564.3|11557.9|11557.3|697
1633616700000|2021-10-07 14:25:00|11564.4|11563.5|11563.7|11562.8|11565.6|11564.9|11562.6|11562|683
1633617000000|2021-10-07 14:30:00|11563.6|11562.7|11568.4|11567.5|11569.3|11568.5|11563.1|11562.4|579
1633617300000|2021-10-07 14:35:00|11568.1|11567.6|11565.1|11564.5|11568.4|11567.6|11563.8|11563.1|668
1633617600000|2021-10-07 14:40:00|11565|11564.4|11565.4|11564.5|11567.2|11566.6|11563.7|11563.1|721
1633617900000|2021-10-07 14:45:00|11565.5|11564.6|11568.6|11567.7|11569.1|11568.5|11565|11564.4|668
1633618200000|2021-10-07 14:50:00|11568.7|11567.8|11562|11561.4|11569.3|11568.5|11561.5|11560.6|683
1633618500000|2021-10-07 14:55:00|11561.8|11561.2|11561.3|11560.4|11562.7|11562|11558.9|11558.3|747
1633618800000|2021-10-07 15:00:00|11561.4|11560.5|11566.2|11565.3|11566.6|11565.9|11560.5|11559.7|672
1633619100000|2021-10-07 15:05:00|11566|11565.4|11561.8|11561.2|11567.5|11566.8|11561.7|11561.1|466
1633619400000|2021-10-07 15:10:00|11561.9|11561.3|11565.2|11564.6|11565.7|11565.1|11561.6|11561|544
1633619700000|2021-10-07 15:15:00|11565|11564.4|11564.8|11564.2|11566.6|11565.7|11564.4|11563.7|403
1633620000000|2021-10-07 15:20:00|11564.9|11564.3|11566.3|11565.7|11567.1|11566.4|11564.9|11564.2|426
1633620300000|2021-10-07 15:25:00|11566.4|11565.8|11566.5|11565.9|11568.5|11567.8|11565.2|11564.6|528
1633620600000|2021-10-07 15:30:00|11566.4|11565.8|11566.3|11565.7|11567.4|11566.6|11564.9|11564.1|435
1633620900000|2021-10-07 15:35:00|11566.4|11565.8|11566.9|11566.3|11569.2|11568.6|11564.9|11564.3|494
1633621200000|2021-10-07 15:40:00|11566.8|11566.2|11563.4|11562.8|11567|11566.3|11563.3|11562.5|490
1633621500000|2021-10-07 15:45:00|11563.5|11562.9|11561.5|11560.9|11564.8|11564.1|11561.4|11560.6|370
1633621800000|2021-10-07 15:50:00|11561.6|11560.7|11562.5|11561.9|11563.4|11562.6|11560.9|11560.1|435
1633622100000|2021-10-07 15:55:00|11562.6|11562|11560.6|11559.7|11563.1|11562.4|11560.5|11559.6|401
1633622400000|2021-10-07 16:00:00|11560.7|11559.8|11558.8|11557.9|11560.9|11560.2|11557.1|11556.4|540
1633622700000|2021-10-07 16:05:00|11558.7|11558.1|11558.1|11557.5|11560|11559.4|11558|11557.3|312
1633623000000|2021-10-07 16:10:00|11558.2|11557.6|11558.4|11557.8|11558.5|11557.9|11555.9|11555.2|367
1633623300000|2021-10-07 16:15:00|11558.6|11557.7|11558.3|11557.4|11559.8|11559.2|11557.6|11556.9|363
1633623600000|2021-10-07 16:20:00|11558.2|11557.6|11556.1|11555.2|11559.1|11558.3|11556.1|11555.2|379
1633623900000|2021-10-07 16:25:00|11556.2|11555.3|11555.5|11554.6|11556.6|11555.7|11554|11553.4|340
1633624200000|2021-10-07 16:30:00|11555.4|11554.5|11557.6|11556.7|11557.8|11556.9|11555.3|11554.4|332
1633624500000|2021-10-07 16:35:00|11557.7|11556.8|11557.6|11556.7|11558.3|11557.4|11557|11556.1|302
1633624800000|2021-10-07 16:40:00|11557.7|11556.8|11557.7|11556.8|11558.2|11557.4|11556.2|11555.6|298
1633625100000|2021-10-07 16:45:00|11557.6|11556.7|11555.7|11555.1|11558.1|11557.2|11555.7|11555.1|284
1633625400000|2021-10-07 16:50:00|11555.8|11555.2|11554.2|11553.6|11555.8|11555.2|11553.2|11552.4|295
1633625700000|2021-10-07 16:55:00|11554.3|11553.4|11555.8|11555.2|11557.3|11556.5|11553.1|11552.3|420
1633626000000|2021-10-07 17:00:00|11556|11555.1|11557.6|11557|11557.8|11557|11555.5|11554.8|302
1633626300000|2021-10-07 17:05:00|11557.7|11556.7|11557|11556.1|11557.8|11557|11555.7|11555.1|218
1633626600000|2021-10-07 17:10:00|11557.2|11556.3|11558|11557.4|11558.2|11557.5|11556.5|11555.7|302
1633626900000|2021-10-07 17:15:00|11558.1|11557.5|11559.7|11559.1|11559.7|11559.1|11557.9|11557.2|323
1633627200000|2021-10-07 17:20:00|11560|11559.2|11562|11561.1|11562.5|11561.6|11559.8|11559|263
1633627500000|2021-10-07 17:25:00|11562.1|11561.2|11562.4|11561.5|11562.8|11562.2|11560.9|11560.2|419
1633627800000|2021-10-07 17:30:00|11562.3|11561.7|11563.1|11562.2|11563.8|11563|11562|11561.3|298
1633628100000|2021-10-07 17:35:00|11563|11562.4|11563.1|11562.2|11563.5|11562.7|11562|11561.3|216
1633628400000|2021-10-07 17:40:00|11563.2|11562.3|11564.6|11564|11565.2|11564.5|11562.9|11562.1|236
1633628700000|2021-10-07 17:45:00|11564.5|11563.9|11563.9|11563.3|11565.2|11564.4|11563.3|11562.5|227
1633629000000|2021-10-07 17:50:00|11563.8|11563.2|11563.7|11562.8|11564.1|11563.4|11563.1|11562.4|225
1633629300000|2021-10-07 17:55:00|11563.6|11562.7|11560.3|11559.7|11563.6|11562.9|11560.1|11559.3|296
1633629600000|2021-10-07 18:00:00|11560.2|11559.6|11558|11557.1|11560.8|11559.9|11557.1|11556.3|362
1633629900000|2021-10-07 18:05:00|11557.8|11557.2|11556.2|11555.6|11558|11557.3|11555.6|11554.9|334
1633630200000|2021-10-07 18:10:00|11556.1|11555.5|11555.5|11554.9|11556.8|11556.1|11555.5|11554.7|289
1633630500000|2021-10-07 18:15:00|11555.6|11555|11555.3|11554.4|11555.9|11555.1|11555|11554.3|218
1633630800000|2021-10-07 18:20:00|11555.2|11554.6|11555.1|11554.5|11555.5|11554.9|11554.6|11553.9|170
1633631100000|2021-10-07 18:25:00|11555|11554.4|11553.8|11552.9|11555|11554.4|11553.5|11552.8|233
1633631400000|2021-10-07 18:30:00|11553.9|11553|11553.2|11552.3|11554|11553.2|11551.7|11550.9|304
1633631700000|2021-10-07 18:35:00|11553|11552.4|11551.4|11550.5|11553|11552.4|11551|11550.3|250
1633632000000|2021-10-07 18:40:00|11551.3|11550.4|11550.2|11549.6|11551.5|11550.7|11549.9|11549.2|207
1633632300000|2021-10-07 18:45:00|11550.3|11549.4|11551.8|11550.9|11551.9|11551.1|11549.6|11548.9|301
1633632600000|2021-10-07 18:50:00|11551.7|11550.8|11554.1|11553.5|11554.9|11554.1|11551.1|11550.3|375
1633632900000|2021-10-07 18:55:00|11554.3|11553.4|11551.7|11551.1|11555.1|11554.5|11551.4|11550.8|482
1633633200000|2021-10-07 19:00:00|11551.6|11551|11552.4|11551.8|11554.4|11553.6|11551.2|11550.4|448
1633633500000|2021-10-07 19:05:00|11552.3|11551.7|11553.7|11553.1|11554.1|11553.3|11552.1|11551.5|258
1633633800000|2021-10-07 19:10:00|11553.9|11553|11552.2|11551.3|11553.9|11553.1|11550.9|11550.2|360
1633634100000|2021-10-07 19:15:00|11552.1|11551.5|11553.7|11552.8|11553.7|11553|11552|11551.3|292
1633634400000|2021-10-07 19:20:00|11553.6|11553|11552|11551.4|11553.7|11553.1|11552|11551.3|272
1633634700000|2021-10-07 19:25:00|11552.1|11551.5|11553|11552.4|11553.4|11552.6|11551.3|11550.7|255
1633635000000|2021-10-07 19:30:00|11552.8|11552.2|11553.9|11553.3|11554.1|11553.4|11552.1|11551.3|248
1633635300000|2021-10-07 19:35:00|11553.8|11553.2|11554.5|11553.6|11554.6|11554|11553.1|11552.3|225
1633635600000|2021-10-07 19:40:00|11554.4|11553.5|11552.4|11551.8|11554.9|11554.1|11552.3|11551.7|236
1633635900000|2021-10-07 19:45:00|11552.5|11551.9|11553.2|11552.6|11553.4|11552.8|11552.1|11551.5|298
1633636200000|2021-10-07 19:50:00|11553.3|11552.4|11554.1|11553.5|11555.2|11554.3|11552.6|11551.9|441
1633636500000|2021-10-07 19:55:00|11553.9|11553.3|11554.5|11553.6|11554.9|11554.1|11551.6|11550.8|403
1633636800000|2021-10-07 20:00:00|11553.9|11553.3|11554.8|11553.9|11555.6|11554.9|11553.8|11553.2|364
1633637100000|2021-10-07 20:05:00|11554.9|11554|11554.5|11553.6|11555.3|11554.4|11554.3|11553.5|153
1633637400000|2021-10-07 20:10:00|11554.4|11553.5|11553.6|11553|11554.9|11554|11553.6|11552.8|135
1633637700000|2021-10-07 20:15:00|11553.7|11552.8|11555|11554.1|11555|11554.2|11553.6|11552.8|82
1633638000000|2021-10-07 20:20:00|11555.4|11554.5|11555.2|11554.6|11556|11555.3|11555.1|11554.2|97
1633638300000|2021-10-07 20:25:00|11555.4|11554.5|11555|11554.1|11555.4|11554.7|11554.7|11553.9|70
1633638600000|2021-10-07 20:30:00|11554.9|11554|11555|11554.1|11555.9|11555|11554.7|11553.9|199
1633638900000|2021-10-07 20:35:00|11554.9|11554|11554.9|11554|11555.4|11554.5|11554.2|11553.3|145
1633639200000|2021-10-07 20:40:00|11555|11554.1|11554.8|11553.9|11555.4|11554.5|11554.2|11553.3|131
1633639500000|2021-10-07 20:45:00|11554.9|11554|11554.2|11553.3|11555.8|11554.9|11554|11553.3|186
1633639800000|2021-10-07 20:50:00|11554.3|11553.4|11554|11553.1|11554.8|11553.9|11552.9|11551.9|382
1633640100000|2021-10-07 20:55:00|11554.2|11552.9|11554.8|11551.2|11555.2|11553.6|11553.8|11551|414
1633640400000|2021-10-07 21:00:00|11554.5|11550.6|11556.2|11553.8|11557|11554|11553.8|11549.2|54
1633640700000|2021-10-07 21:05:00|11556.3|11553.4|11556.8|11549.8|11558.2|11553.9|11556|11549|149
1633641000000|2021-10-07 21:10:00|11556.3|11549.3|11557.1|11552.5|11558|11552.9|11554.1|11549.3|179
1633641300000|2021-10-07 21:15:00|11557|11552.3|11554.9|11551|11558.6|11553.8|11553.7|11549.8|231
1633641600000|2021-10-07 21:20:00|11555.1|11550.6|11553.6|11551.6|11555.5|11551.8|11553.4|11550|186
1633641900000|2021-10-07 21:25:00|11553.7|11551.4|11555.6|11551.1|11557.2|11552.2|11553.5|11550.3|140
1633642200000|2021-10-07 21:30:00|11555.3|11550.9|11554.7|11551.2|11556.2|11552.2|11554|11550.4|153
1633642500000|2021-10-07 21:35:00|11554.8|11551.1|11555.7|11551.8|11556.7|11552.3|11554.1|11550.8|199
1633642800000|2021-10-07 21:40:00|11555.8|11552|11555.7|11551.8|11557.4|11552.5|11555.3|11551.2|295
1633643100000|2021-10-07 21:45:00|11555.6|11552.2|11556.5|11553.2|11556.9|11553.8|11555.3|11551.2|320
1633643400000|2021-10-07 21:50:00|11556.4|11553.5|11557.2|11553.5|11558|11554|11555.8|11552.2|248
1633643700000|2021-10-07 21:55:00|11557.3|11553.4|11560.5|11553.5|11560.8|11554.9|11555.8|11552.6|390
1633644000000|2021-10-07 22:00:00|11560.4|11553.4|11556.5|11555.1|11560.4|11555.4|11555|11551.6|443
1633644300000|2021-10-07 22:05:00|11556.4|11555.2|11555.3|11554.4|11556.9|11555.4|11555.1|11554.1|162
1633644600000|2021-10-07 22:10:00|11555.2|11554.3|11555.9|11555|11556.6|11555.5|11555.2|11554.3|120
1633644900000|2021-10-07 22:15:00|11555.8|11554.9|11555.3|11554.4|11555.9|11555|11555.2|11554.3|66
1633645200000|2021-10-07 22:20:00|11555.4|11554.5|11556.3|11555.4|11556.7|11555.5|11555.2|11554.1|124
1633645500000|2021-10-07 22:25:00|11556.1|11555.2|11556.4|11555.5|11556.7|11555.6|11556|11555.1|117
1633645800000|2021-10-07 22:30:00|11556.5|11555.6|11557.4|11556.5|11557.6|11556.6|11556.1|11555.2|157
1633646100000|2021-10-07 22:35:00|11557.3|11556.4|11557|11556.1|11557.6|11556.7|11556.9|11555.9|156
1633646400000|2021-10-07 22:40:00|11557.1|11556.2|11556.6|11555.7|11557.3|11556.3|11556.5|11555.5|157
1633646700000|2021-10-07 22:45:00|11556.7|11555.8|11556.3|11555.4|11557.1|11555.9|11556|11555|123
1633647000000|2021-10-07 22:50:00|11556.4|11555.5|11556.5|11555.2|11556.7|11555.6|11556.1|11555.1|122
1633647300000|2021-10-07 22:55:00|11556.4|11555.3|11554.8|11553.9|11556.4|11555.4|11554.8|11553.9|164
1633647600000|2021-10-07 23:00:00|11555.1|11554.2|11555.3|11554.4|11555.6|11554.5|11554.7|11553.8|131
1633647900000|2021-10-07 23:05:00|11555.2|11554.3|11555.8|11554.9|11556.1|11555.1|11555.2|11554.3|76
1633648200000|2021-10-07 23:10:00|11555.9|11555|11555.8|11554.9|11556.2|11555.3|11555.3|11554.4|97
1633648500000|2021-10-07 23:15:00|11555.7|11554.8|11556.4|11555.5|11556.7|11555.8|11555.6|11554.8|89
1633648800000|2021-10-07 23:20:00|11556.3|11555.4|11555.9|11555|11556.4|11555.5|11555.7|11554.8|71
1633649100000|2021-10-07 23:25:00|11555.8|11554.9|11555.3|11554.4|11555.9|11555|11555.1|11554.4|60
1633649400000|2021-10-07 23:30:00|11555.4|11554.5|11556.4|11555.5|11556.5|11555.8|11554.7|11553.8|140
1633649700000|2021-10-07 23:35:00|11556.5|11555.6|11556.5|11555.6|11556.7|11555.8|11556.1|11555.2|136
1633650000000|2021-10-07 23:40:00|11556.4|11555.5|11557.4|11556.5|11557.5|11556.6|11556.4|11555.5|100
1633650300000|2021-10-07 23:45:00|11557.5|11556.6|11558.4|11557.5|11558.5|11557.6|11557.2|11556.4|150
1633650600000|2021-10-07 23:50:00|11558.5|11557.6|11559.9|11559|11560|11559.1|11558.4|11557.5|59
1633650900000|2021-10-07 23:55:00|11560|11559.1|11559.8|11558.9|11560.5|11559.7|11559.2|11558.3|135
1633651200000|2021-10-08 00:00:00|11559.7|11558.8|11557.9|11557|11560.2|11559.3|11557.7|11556.9|241
1633651500000|2021-10-08 00:05:00|11557.6|11556.7|11557.7|11556.8|11559|11558.2|11557.3|11556.4|250
1633651800000|2021-10-08 00:10:00|11557.8|11556.9|11555|11554.1|11557.9|11557.1|11554.8|11554|250
1633652100000|2021-10-08 00:15:00|11554.9|11554|11554.9|11554|11555.4|11554.5|11553.2|11552.5|238
1633652400000|2021-10-08 00:20:00|11554.7|11554.1|11556.5|11555.6|11556.6|11555.7|11553|11552.1|270
1633652700000|2021-10-08 00:25:00|11556.6|11555.7|11556.5|11555.6|11557|11556.1|11555.8|11555|241
1633653000000|2021-10-08 00:30:00|11556.3|11555.7|11556.5|11555.6|11557|11556.2|11555.8|11554.9|303
1633653300000|2021-10-08 00:35:00|11556.4|11555.5|11557.2|11556.6|11557.3|11556.6|11555|11554.3|254
1633653600000|2021-10-08 00:40:00|11557.4|11556.5|11553.8|11552.9|11557.9|11557.2|11553.6|11552.9|281
1633653900000|2021-10-08 00:45:00|11553.9|11553|11556.5|11555.6|11556.8|11556|11553.2|11552.4|264
1633654200000|2021-10-08 00:50:00|11556.6|11556|11559.8|11558.9|11560.2|11559.3|11556.6|11555.8|275
1633654500000|2021-10-08 00:55:00|11559.6|11558.7|11558.7|11558.1|11560.3|11559.5|11558.2|11557.4|229
1633654800000|2021-10-08 01:00:00|11558.8|11558.2|11558.3|11557.4|11559.4|11558.6|11556.6|11555.8|361
1633655100000|2021-10-08 01:05:00|11558.4|11557.5|11557.3|11556.4|11559|11558.2|11556.5|11555.8|308
1633655400000|2021-10-08 01:10:00|11557.4|11556.5|11557.7|11556.8|11557.9|11557.2|11556.8|11556.1|380
1633655700000|2021-10-08 01:15:00|11557.6|11556.7|11556.9|11556.3|11558.3|11557.4|11556.2|11555.4|282
1633656000000|2021-10-08 01:20:00|11556.8|11556.2|11555.5|11554.9|11558.4|11557.6|11555.4|11554.6|323
1633656300000|2021-10-08 01:25:00|11555.4|11554.8|11556|11555.1|11556.1|11555.5|11554.3|11553.4|285
1633656600000|2021-10-08 01:30:00|11556.2|11555.3|11556.9|11556|11557.5|11556.7|11555.8|11554.9|390
1633656900000|2021-10-08 01:35:00|11556.5|11555.9|11557.1|11556.5|11557.7|11556.9|11554.6|11553.8|325
1633657200000|2021-10-08 01:40:00|11557.2|11556.6|11558.4|11557.5|11558.6|11557.7|11556.8|11556|219
1633657500000|2021-10-08 01:45:00|11558.3|11557.4|11556.1|11555.2|11559.2|11558.3|11556.1|11555.2|257
1633657800000|2021-10-08 01:50:00|11556.2|11555.3|11556.2|11555.3|11556.5|11555.8|11555.1|11554.3|285
1633658100000|2021-10-08 01:55:00|11556.3|11555.4|11556.3|11555.7|11556.8|11556|11555.7|11554.9|329
1633658400000|2021-10-08 02:00:00|11556.5|11555.9|11555.6|11555|11557.7|11556.9|11555.6|11554.8|245
1633658700000|2021-10-08 02:05:00|11555.7|11555.1|11555.1|11554.5|11556.3|11555.4|11554.6|11553.7|238
1633659000000|2021-10-08 02:10:00|11555|11554.4|11553.7|11552.8|11555.1|11554.4|11553.4|11552.7|319
1633659300000|2021-10-08 02:15:00|11553.8|11552.9|11551.9|11551.3|11554.2|11553.4|11551.9|11551.3|198
1633659600000|2021-10-08 02:20:00|11552|11551.4|11552|11551.4|11552.6|11552|11551|11550.2|213
1633659900000|2021-10-08 02:25:00|11552.1|11551.5|11552.2|11551.6|11552.7|11552.1|11551.9|11551.2|158
1633660200000|2021-10-08 02:30:00|11552.4|11551.8|11553.8|11552.9|11554.2|11553.5|11552.3|11551.7|232
1633660500000|2021-10-08 02:35:00|11553.9|11553|11553.1|11552.5|11553.9|11553.3|11552.9|11552.3|224
1633660800000|2021-10-08 02:40:00|11553|11552.4|11553.2|11552.3|11553.2|11552.6|11552.5|11551.8|141
1633661100000|2021-10-08 02:45:00|11553.3|11552.4|11554.1|11553.5|11554.9|11554.2|11553|11552.3|160
1633661400000|2021-10-08 02:50:00|11554.2|11553.6|11554.8|11554.2|11555.1|11554.5|11554.1|11553.5|121
1633661700000|2021-10-08 02:55:00|11555|11554.4|11555.1|11554.5|11555.7|11555|11554.9|11554.2|173
1633662000000|2021-10-08 03:00:00|11555.2|11554.3|11554.9|11554.3|11555.3|11554.6|11554.2|11553.6|127
1633662300000|2021-10-08 03:05:00|11555.1|11554.5|11555.7|11555.1|11556.6|11555.7|11555.1|11554.5|165
1633662600000|2021-10-08 03:10:00|11555.6|11555|11555.7|11555.1|11555.9|11555.3|11555.4|11554.8|78
1633662900000|2021-10-08 03:15:00|11555.6|11555|11554.8|11554.2|11555.8|11555.2|11554.2|11553.5|133
1633663200000|2021-10-08 03:20:00|11554.7|11554.1|11553.1|11552.2|11554.8|11554.2|11552.8|11552.1|123
1633663500000|2021-10-08 03:25:00|11553|11552.1|11551.1|11550.5|11553.2|11552.5|11550.9|11550.3|128
1633663800000|2021-10-08 03:30:00|11551|11550.4|11550.6|11549.7|11551.3|11550.5|11550|11549.4|219
1633664100000|2021-10-08 03:35:00|11550.5|11549.9|11551.3|11550.7|11551.9|11551.3|11550.1|11549.5|151
1633664400000|2021-10-08 03:40:00|11551.2|11550.6|11551.2|11550.6|11551.8|11550.9|11550.4|11549.8|179
1633664700000|2021-10-08 03:45:00|11551.1|11550.5|11551.9|11551|11552|11551.2|11550.2|11549.5|225
1633665000000|2021-10-08 03:50:00|11551.7|11551.1|11552.6|11552|11553.3|11552.6|11551.7|11551.1|193
1633665300000|2021-10-08 03:55:00|11552.5|11551.9|11552.7|11551.8|11553|11552.2|11552.1|11551.5|143
1633665600000|2021-10-08 04:00:00|11552.6|11552|11553.2|11552.3|11553.4|11552.5|11552.5|11551.7|206
1633665900000|2021-10-08 04:05:00|11553.1|11552.2|11553.3|11552.4|11553.3|11552.4|11552.2|11551.4|185
1633666200000|2021-10-08 04:10:00|11553.2|11552.3|11553.7|11553.1|11554|11553.3|11552.8|11552|186
1633666500000|2021-10-08 04:15:00|11553.9|11553|11553.2|11552.3|11554|11553.2|11552.9|11552.2|136
1633666800000|2021-10-08 04:20:00|11553.1|11552.5|11554.3|11553.7|11554.6|11553.9|11552.9|11552.3|186
1633667100000|2021-10-08 04:25:00|11554.4|11553.8|11554.4|11553.5|11554.4|11553.8|11554|11553.3|99
1633667400000|2021-10-08 04:30:00|11554.3|11553.4|11553.6|11553|11554.4|11553.5|11552.6|11551.9|191
1633667700000|2021-10-08 04:35:00|11553.7|11552.8|11552.6|11552|11553.8|11552.9|11552.6|11551.8|148
1633668000000|2021-10-08 04:40:00|11552.7|11552.1|11551.2|11550.3|11552.8|11552.1|11551|11550.3|164
1633668300000|2021-10-08 04:45:00|11551.3|11550.4|11550.2|11549.6|11551.3|11550.6|11549.8|11549.2|197
1633668600000|2021-10-08 04:50:00|11550.3|11549.4|11549.2|11548.6|11550.3|11549.6|11548.8|11548.1|162
1633668900000|2021-10-08 04:55:00|11549.4|11548.8|11548.5|11547.9|11549.4|11548.8|11547.6|11546.9|272
1633669200000|2021-10-08 05:00:00|11548.6|11548|11549|11548.4|11550.8|11550.1|11548.5|11547.8|299
1633669500000|2021-10-08 05:05:00|11548.9|11548.3|11548.2|11547.6|11549.6|11549|11546.9|11546.2|192
1633669800000|2021-10-08 05:10:00|11548.3|11547.7|11550.8|11549.9|11550.8|11550.1|11548.1|11547.4|151
1633670100000|2021-10-08 05:15:00|11550.7|11549.8|11550.7|11550.1|11550.9|11550.1|11549.6|11548.8|177
1633670400000|2021-10-08 05:20:00|11550.8|11550.2|11553|11552.1|11553.4|11552.7|11550.7|11550|239
1633670700000|2021-10-08 05:25:00|11552.8|11552.2|11550.5|11549.6|11553.2|11552.4|11550.3|11549.5|213
1633671000000|2021-10-08 05:30:00|11550.4|11549.8|11551.6|11551|11551.8|11551.1|11550|11549.2|217
1633671300000|2021-10-08 05:35:00|11551.7|11550.8|11550.7|11550.1|11552.2|11551.6|11550.1|11549.4|204
1633671600000|2021-10-08 05:40:00|11550.6|11550|11552.3|11551.4|11552.8|11552.1|11550.2|11549.6|170
1633671900000|2021-10-08 05:45:00|11552.2|11551.6|11549.7|11549.1|11552.3|11551.6|11549.7|11549.1|220
1633672200000|2021-10-08 05:50:00|11549.8|11549.2|11550.2|11549.6|11550.4|11549.8|11549|11548.2|184
1633672500000|2021-10-08 05:55:00|11550.1|11549.5|11542.4|11541.5|11550.2|11549.6|11541.8|11540.9|575
1633672800000|2021-10-08 06:00:00|11542.6|11541.7|11544.9|11544|11546|11545.3|11542.2|11541.3|403
1633673100000|2021-10-08 06:05:00|11545|11544.1|11545.6|11545|11546.3|11545.6|11544.5|11543.8|291
1633673400000|2021-10-08 06:10:00|11545.5|11544.9|11547|11546.4|11547.7|11546.9|11544.5|11543.8|402
1633673700000|2021-10-08 06:15:00|11547.1|11546.5|11548.1|11547.5|11548.6|11547.8|11546.5|11545.7|276
1633674000000|2021-10-08 06:20:00|11548.2|11547.3|11548.4|11547.8|11549.2|11548.5|11546.7|11546|353
1633674300000|2021-10-08 06:25:00|11548.3|11547.7|11547.6|11547|11548.5|11547.9|11545.1|11544.5|364
1633674600000|2021-10-08 06:30:00|11547.7|11546.8|11548.8|11547.9|11549.3|11548.5|11547.2|11546.6|354
1633674900000|2021-10-08 06:35:00|11548.7|11548.1|11547.9|11547|11548.8|11548.1|11547.1|11546.3|338
1633675200000|2021-10-08 06:40:00|11548|11547.1|11547.3|11546.4|11548.1|11547.5|11545.6|11544.9|386
1633675500000|2021-10-08 06:45:00|11546.8|11546.2|11545.2|11544.3|11547.4|11546.6|11544.4|11543.6|391
1633675800000|2021-10-08 06:50:00|11544.9|11544.4|11547|11546.4|11547.4|11546.7|11544.3|11543.4|270
1633676100000|2021-10-08 06:55:00|11547.2|11546.3|11546.1|11545.5|11547.8|11546.9|11545|11544.3|386
1633676400000|2021-10-08 07:00:00|11546|11545.4|11545.9|11545.3|11548.8|11548.2|11545.2|11544.4|761
1633676700000|2021-10-08 07:05:00|11546|11545.4|11549.3|11548.4|11549.8|11548.9|11545.9|11545.2|536
1633677000000|2021-10-08 07:10:00|11549.4|11548.8|11551.5|11550.9|11551.8|11551|11548.2|11547.4|459
1633677300000|2021-10-08 07:15:00|11551.4|11550.8|11549.2|11548.6|11551.5|11550.9|11547|11546.4|476
1633677600000|2021-10-08 07:20:00|11549.3|11548.4|11548.1|11547.2|11550.7|11549.9|11547.5|11546.7|555
1633677900000|2021-10-08 07:25:00|11548|11547.1|11546.7|11546.1|11548.4|11547.8|11546.2|11545.4|363
1633678200000|2021-10-08 07:30:00|11546.8|11545.9|11545.6|11545|11549.6|11548.9|11544.6|11543.7|490
1633678500000|2021-10-08 07:35:00|11545.5|11544.9|11545.4|11544.5|11548.4|11547.6|11544.8|11543.9|516
1633678800000|2021-10-08 07:40:00|11545.6|11545|11547.9|11547|11548.9|11548.1|11545.3|11544.5|529
1633679100000|2021-10-08 07:45:00|11547.8|11546.9|11545.7|11545.1|11549.6|11548.8|11545.2|11544.5|547
1633679400000|2021-10-08 07:50:00|11545.8|11545.2|11545.8|11545.2|11547.5|11546.6|11544.2|11543.4|599
1633679700000|2021-10-08 07:55:00|11546.1|11545.5|11548.4|11547.5|11549.4|11548.6|11545.9|11545.3|403
1633680000000|2021-10-08 08:00:00|11548.3|11547.4|11548.1|11547.5|11548.8|11547.9|11546.1|11545.4|423
1633680300000|2021-10-08 08:05:00|11548.3|11547.4|11546.6|11546|11549.3|11548.5|11546.1|11545.4|431
1633680600000|2021-10-08 08:10:00|11546.7|11545.8|11547.4|11546.8|11547.9|11547.1|11545.9|11545|326
1633680900000|2021-10-08 08:15:00|11547.6|11547|11545.2|11544.3|11548.5|11547.7|11544.2|11543.4|428
1633681200000|2021-10-08 08:20:00|11545.1|11544.2|11546.2|11545.3|11546.4|11545.8|11543.8|11543|336
1633681500000|2021-10-08 08:25:00|11546|11545.1|11548.2|11547.3|11549.5|11548.6|11545.3|11544.5|406
1633681800000|2021-10-08 08:30:00|11548.3|11547.6|11549.9|11549|11550.1|11549.3|11548.1|11547.2|322
1633682100000|2021-10-08 08:35:00|11550|11549.1|11550.3|11549.7|11551.1|11550.3|11548.8|11547.9|315
1633682400000|2021-10-08 08:40:00|11550.2|11549.6|11552.1|11551.2|11553|11552.2|11550.2|11549.6|357
1633682700000|2021-10-08 08:45:00|11552|11551.1|11555.2|11554.3|11555.2|11554.4|11551.1|11550.4|476
1633683000000|2021-10-08 08:50:00|11555.3|11554.4|11555.3|11554.7|11556.9|11556.2|11554.8|11554.2|400
1633683300000|2021-10-08 08:55:00|11555.2|11554.6|11554|11553.1|11555.9|11555.1|11554|11553.1|368
1633683600000|2021-10-08 09:00:00|11553.9|11553|11557.1|11556.5|11558.2|11557.5|11553.5|11552.8|492
1633683900000|2021-10-08 09:05:00|11557|11556.4|11560.4|11559.5|11561.3|11560.7|11556.9|11556.2|554
1633684200000|2021-10-08 09:10:00|11560.3|11559.4|11561.3|11560.7|11561.7|11560.9|11559.4|11558.7|382
1633684500000|2021-10-08 09:15:00|11561.2|11560.6|11559.7|11559.1|11561.7|11561.1|11559.6|11558.8|326
1633684800000|2021-10-08 09:20:00|11559.6|11559|11560.7|11560.1|11561.3|11560.7|11559.3|11558.6|254
1633685100000|2021-10-08 09:25:00|11560.9|11560|11560.5|11559.6|11561|11560.1|11558.1|11557.3|294
1633685400000|2021-10-08 09:30:00|11560.4|11559.8|11558.7|11557.8|11560.7|11559.8|11558.1|11557.3|333
1633685700000|2021-10-08 09:35:00|11558.5|11557.6|11564.8|11564.2|11565.9|11565.3|11558.2|11557.3|525
1633686000000|2021-10-08 09:40:00|11564.9|11564|11567.3|11566.4|11568.5|11567.7|11564.3|11563.6|423
1633686300000|2021-10-08 09:45:00|11567.2|11566.3|11567|11566.4|11568.4|11567.6|11565.6|11564.8|394
1633686600000|2021-10-08 09:50:00|11567.1|11566.5|11567.1|11566.5|11569.4|11568.8|11566.8|11566|276
1633686900000|2021-10-08 09:55:00|11567.2|11566.6|11567.8|11566.9|11569.7|11569|11567.1|11566.5|328
1633687200000|2021-10-08 10:00:00|11567.7|11566.8|11568|11567.4|11568.5|11567.8|11567.3|11566.4|369
1633687500000|2021-10-08 10:05:00|11568.1|11567.5|11567.5|11566.9|11568.3|11567.5|11566.9|11566.2|366
1633687800000|2021-10-08 10:10:00|11567.4|11566.8|11567.3|11566.7|11567.6|11566.9|11566.4|11565.8|277
1633688100000|2021-10-08 10:15:00|11567.2|11566.6|11567.3|11566.4|11568.4|11567.8|11567.2|11566.3|197
1633688400000|2021-10-08 10:20:00|11567.2|11566.3|11566|11565.4|11567.7|11566.9|11565.9|11565.3|271
1633688700000|2021-10-08 10:25:00|11566.2|11565.3|11566.9|11566.3|11566.9|11566.3|11565.1|11564.4|246
1633689000000|2021-10-08 10:30:00|11567|11566.4|11568.1|11567.5|11568.4|11567.6|11565.9|11565.1|204
1633689300000|2021-10-08 10:35:00|11568.3|11567.4|11566.7|11566.1|11568.3|11567.6|11566.5|11565.7|304
1633689600000|2021-10-08 10:40:00|11566.6|11566|11564.6|11563.7|11566.8|11566|11564.3|11563.5|245
1633689900000|2021-10-08 10:45:00|11564.5|11563.6|11564.2|11563.3|11564.7|11564|11563.6|11562.8|220
1633690200000|2021-10-08 10:50:00|11564.1|11563.2|11562.4|11561.8|11564.7|11563.9|11562|11561.2|302
1633690500000|2021-10-08 10:55:00|11562.5|11561.9|11563.4|11562.8|11563.7|11562.8|11561|11560.1|332
1633690800000|2021-10-08 11:00:00|11563.6|11562.7|11562|11561.1|11563.6|11562.9|11561|11560.1|387
1633691100000|2021-10-08 11:05:00|11562.1|11561.2|11559.4|11558.5|11562.1|11561.4|11559|11558.3|339
1633691400000|2021-10-08 11:10:00|11559.3|11558.7|11561.3|11560.4|11561.6|11560.8|11559.2|11558.6|251
1633691700000|2021-10-08 11:15:00|11561.2|11560.3|11561.5|11560.9|11562.2|11561.5|11560.8|11560.2|242
1633692000000|2021-10-08 11:20:00|11561.4|11560.8|11560.5|11559.9|11561.7|11561|11559|11558.4|307
1633692300000|2021-10-08 11:25:00|11560.4|11559.8|11559|11558.4|11561.5|11560.9|11558.9|11558.3|305
1633692600000|2021-10-08 11:30:00|11559.1|11558.2|11559.1|11558.5|11560|11559.4|11558.5|11557.8|273
1633692900000|2021-10-08 11:35:00|11559|11558.4|11557|11556.1|11559.7|11559|11556.3|11555.7|320
1633693200000|2021-10-08 11:40:00|11556.6|11556|11558.1|11557.5|11558.8|11558|11556.1|11555.5|363
1633693500000|2021-10-08 11:45:00|11558.2|11557.6|11557.8|11557.2|11558.9|11558.3|11556.3|11555.6|302
1633693800000|2021-10-08 11:50:00|11557.7|11556.9|11558.5|11557.9|11559.7|11559|11557.5|11556.8|332
1633694100000|2021-10-08 11:55:00|11558.6|11558|11562.5|11561.9|11562.8|11562|11558.5|11557.9|514
1633694400000|2021-10-08 12:00:00|11562.6|11562|11564|11563.4|11564.6|11563.9|11561.3|11560.6|398
1633694700000|2021-10-08 12:05:00|11564.2|11563.6|11565.2|11564.6|11566.3|11565.6|11563.4|11562.6|380
1633695000000|2021-10-08 12:10:00|11565.1|11564.5|11568.5|11567.9|11569.1|11568.5|11564.5|11563.8|580
1633695300000|2021-10-08 12:15:00|11568.6|11568|11567.9|11567.3|11570.4|11569.8|11567.1|11566.5|489
1633695600000|2021-10-08 12:20:00|11568.1|11567.2|11565.3|11564.4|11568.1|11567.3|11562.5|11561.8|618
1633695900000|2021-10-08 12:25:00|11565.2|11564.6|11567.1|11564.6|11570.8|11568.4|11564|11562.7|723
1633696200000|2021-10-08 12:30:00|11567.5|11564.9|11572.1|11571.2|11589.4|11584.3|11564.6|11562.4|2219
1633696500000|2021-10-08 12:35:00|11572|11571.1|11581.5|11580.6|11586.7|11585.7|11570.3|11569.4|1750
1633696800000|2021-10-08 12:40:00|11581.4|11580.5|11576.2|11575.3|11581.9|11581|11574.7|11573.8|1384
1633697100000|2021-10-08 12:45:00|11575.9|11575|11570.4|11569.5|11580.7|11579.8|11569.4|11568.5|1354
1633697400000|2021-10-08 12:50:00|11570.3|11569.4|11571.5|11570.6|11573.7|11572.8|11568.3|11567.4|1304
1633697700000|2021-10-08 12:55:00|11571.6|11570.7|11571.3|11570.4|11576.8|11576|11570.3|11569.4|1155
1633698000000|2021-10-08 13:00:00|11571.4|11570.5|11575.3|11574.4|11575.8|11574.9|11570.6|11569.7|1007
1633698300000|2021-10-08 13:05:00|11574.9|11574.3|11576.4|11575.5|11579.3|11578.4|11572.9|11572|928
1633698600000|2021-10-08 13:10:00|11576.5|11575.6|11572.4|11571.5|11577.9|11577.1|11572.3|11571.4|818
1633698900000|2021-10-08 13:15:00|11572.5|11571.6|11566.8|11565.9|11572.8|11572.2|11565.9|11565|847
1633699200000|2021-10-08 13:20:00|11566.6|11566|11569|11568.1|11569.7|11568.9|11562|11561.1|876
1633699500000|2021-10-08 13:25:00|11568.9|11568|11565.1|11564.2|11570.1|11569.2|11565|11564.1|929
1633699800000|2021-10-08 13:30:00|11565.2|11564.3|11560|11559.1|11566.8|11566|11559.7|11558.8|1192
1633700100000|2021-10-08 13:35:00|11559.9|11559|11561.7|11560.8|11565.2|11564.5|11559.2|11558.6|1017
1633700400000|2021-10-08 13:40:00|11561.8|11560.9|11562|11561.1|11565.6|11564.7|11560.1|11559.2|1034
1633700700000|2021-10-08 13:45:00|11561.9|11561|11561.3|11560.4|11564.2|11563.4|11556|11555.3|1133
1633701000000|2021-10-08 13:50:00|11561.5|11560.6|11566.9|11566|11567.7|11566.8|11560.5|11559.6|924
1633701300000|2021-10-08 13:55:00|11566.8|11565.9|11564.4|11563.5|11567.9|11567.1|11561.6|11560.9|831
1633701600000|2021-10-08 14:00:00|11564.3|11563.4|11567.6|11567|11567.8|11567|11563.7|11562.8|898
1633701900000|2021-10-08 14:05:00|11567.7|11567.1|11569|11568.4|11571.6|11570.8|11567.5|11566.8|840
1633702200000|2021-10-08 14:10:00|11569.1|11568.5|11569.7|11568.8|11571.2|11570.5|11567.8|11567|712
1633702500000|2021-10-08 14:15:00|11569.5|11568.9|11570.3|11569.4|11571.7|11571|11566.1|11565.2|749
1633702800000|2021-10-08 14:20:00|11570.2|11569.6|11566.5|11565.9|11570.3|11569.6|11566.2|11565.5|939
1633703100000|2021-10-08 14:25:00|11566.6|11565.7|11572.5|11571.9|11572.9|11572.3|11566.2|11565.4|659
1633703400000|2021-10-08 14:30:00|11572.4|11571.8|11572.1|11571.5|11574.3|11573.7|11568.3|11567.7|811
1633703700000|2021-10-08 14:35:00|11572|11571.4|11573.8|11572.9|11575.3|11574.5|11571.4|11570.7|680
1633704000000|2021-10-08 14:40:00|11573.9|11573|11575.1|11574.5|11575.3|11574.5|11570.5|11569.7|877
1633704300000|2021-10-08 14:45:00|11575|11574.4|11571.5|11570.9|11577.3|11576.5|11571.3|11570.7|833
1633704600000|2021-10-08 14:50:00|11571.3|11570.7|11573.9|11573|11574.4|11573.6|11570|11569.3|850
1633704900000|2021-10-08 14:55:00|11574|11573.1|11573.7|11573.1|11576.1|11575.4|11572|11571.2|921
1633705200000|2021-10-08 15:00:00|11573.5|11572.9|11578.1|11577.5|11578.1|11577.5|11572.8|11572.2|720
1633705500000|2021-10-08 15:05:00|11578.2|11577.3|11577.2|11576.3|11578.3|11577.6|11574.9|11574.3|553
1633705800000|2021-10-08 15:10:00|11577.1|11576.2|11578.2|11577.3|11578.2|11577.5|11574.9|11574.1|484
1633706100000|2021-10-08 15:15:00|11578.1|11577.5|11579.4|11578.5|11579.7|11579|11577.1|11576.5|657
1633706400000|2021-10-08 15:20:00|11579.3|11578.7|11572.6|11572|11580|11579.4|11572.4|11571.8|585
1633706700000|2021-10-08 15:25:00|11572.9|11572.3|11570.8|11570.2|11573|11572.3|11570.1|11569.3|626
1633707000000|2021-10-08 15:30:00|11570.6|11570|11569.9|11569.3|11572.4|11571.8|11569.4|11568.6|633
1633707300000|2021-10-08 15:35:00|11570|11569.4|11570.6|11569.7|11572.3|11571.6|11569.7|11569.1|474
1633707600000|2021-10-08 15:40:00|11570.4|11569.8|11571.1|11570.5|11572.7|11571.8|11569.3|11568.7|440
1633707900000|2021-10-08 15:45:00|11571.2|11570.6|11571.2|11570.6|11572.2|11571.3|11569.5|11568.9|508
1633708200000|2021-10-08 15:50:00|11571.3|11570.4|11574.5|11573.9|11576.1|11575.4|11570.5|11569.8|577
1633708500000|2021-10-08 15:55:00|11574.6|11574|11572.6|11571.7|11575.7|11575|11571.3|11570.6|486
1633708800000|2021-10-08 16:00:00|11572.4|11571.8|11567.7|11567.1|11572.6|11571.8|11567.6|11566.8|490
1633709100000|2021-10-08 16:05:00|11567.6|11567|11568.4|11567.8|11569.6|11568.9|11567.1|11566.4|382
1633709400000|2021-10-08 16:10:00|11568.5|11567.9|11567.3|11566.7|11568.7|11568|11566|11565.3|429
1633709700000|2021-10-08 16:15:00|11567.4|11566.8|11567|11566.4|11567.9|11567.2|11565.8|11565.1|342
1633710000000|2021-10-08 16:20:00|11567.1|11566.5|11566.6|11566|11567.7|11567|11565.5|11564.8|291
1633710300000|2021-10-08 16:25:00|11566.5|11565.9|11562.1|11561.5|11566.5|11565.9|11561.9|11561.1|394
1633710600000|2021-10-08 16:30:00|11562|11561.4|11563.2|11562.3|11564.8|11564|11561.4|11560.6|466
1633710900000|2021-10-08 16:35:00|11563.3|11562.4|11565.1|11564.5|11565.4|11564.7|11562.9|11562.1|336
1633711200000|2021-10-08 16:40:00|11565.2|11564.6|11564.7|11563.8|11566.1|11565.4|11564.1|11563.3|317
1633711500000|2021-10-08 16:45:00|11564.5|11563.9|11564.9|11564.3|11564.9|11564.3|11563.1|11562.4|294
1633711800000|2021-10-08 16:50:00|11565|11564.1|11565.3|11564.4|11565.8|11565|11563.6|11562.9|250
1633712100000|2021-10-08 16:55:00|11565.2|11564.3|11564.7|11564.1|11566|11565.2|11563.8|11563.1|314
1633712400000|2021-10-08 17:00:00|11564.6|11564|11563.4|11562.8|11564.9|11564.2|11563.1|11562.5|329
1633712700000|2021-10-08 17:05:00|11563.5|11562.9|11562.6|11562|11563.8|11563|11562.5|11561.8|337
1633713000000|2021-10-08 17:10:00|11562.5|11561.9|11563.3|11562.7|11563.4|11562.8|11561.8|11561.2|244
1633713300000|2021-10-08 17:15:00|11563.2|11562.6|11561.2|11560.3|11563.2|11562.6|11560.5|11559.9|306
1633713600000|2021-10-08 17:20:00|11561.3|11560.4|11560.9|11560.3|11561.5|11560.9|11560|11559.3|279
1633713900000|2021-10-08 17:25:00|11560.8|11560.2|11561.9|11561.3|11562.6|11562|11560.7|11560.1|330
1633714200000|2021-10-08 17:30:00|11562|11561.4|11564.2|11563.3|11564.3|11563.4|11561.6|11561|336
1633714500000|2021-10-08 17:35:00|11564.3|11563.4|11564.9|11564.3|11565.3|11564.6|11563.6|11563|334
1633714800000|2021-10-08 17:40:00|11565|11564.4|11563.1|11562.5|11565.8|11565.1|11563|11562.3|233
1633715100000|2021-10-08 17:45:00|11563|11562.4|11566.2|11565.6|11566.3|11565.7|11563|11562.4|198
1633715400000|2021-10-08 17:50:00|11566.1|11565.5|11566.6|11566|11567.3|11566.6|11565.3|11564.7|284
1633715700000|2021-10-08 17:55:00|11566.7|11566.1|11568.7|11567.8|11568.8|11568.1|11566.6|11565.8|390
1633716000000|2021-10-08 18:00:00|11568.6|11568|11572.5|11571.6|11572.6|11571.7|11568.1|11567.3|390
1633716300000|2021-10-08 18:05:00|11572.6|11571.7|11573.1|11572.2|11573.2|11572.4|11571.7|11570.9|289
1633716600000|2021-10-08 18:10:00|11573|11572.1|11573.7|11572.8|11573.9|11573|11572.4|11571.5|283
1633716900000|2021-10-08 18:15:00|11573.9|11573|11574.1|11573.2|11575.2|11574.3|11572.9|11572.2|251
1633717200000|2021-10-08 18:20:00|11574.2|11573.3|11574.9|11574.3|11575.7|11574.9|11574.1|11573.3|163
1633717500000|2021-10-08 18:25:00|11575|11574.1|11576.1|11575.2|11576.2|11575.6|11573.8|11572.9|324
1633717800000|2021-10-08 18:30:00|11576.2|11575.3|11576.6|11575.7|11577.2|11576.6|11575.7|11575|339
1633718100000|2021-10-08 18:35:00|11576.5|11575.9|11577.5|11576.6|11578|11577.1|11576.3|11575.5|247
1633718400000|2021-10-08 18:40:00|11577.6|11576.7|11577|11576.1|11577.8|11576.9|11576.5|11575.6|222
1633718700000|2021-10-08 18:45:00|11577.1|11576.2|11577.1|11576.2|11577.8|11576.9|11576.5|11575.7|250
1633719000000|2021-10-08 18:50:00|11576.8|11575.9|11576.9|11576.3|11577.6|11576.9|11576.5|11575.6|248
1633719300000|2021-10-08 18:55:00|11577.1|11576.2|11577.5|11576.9|11578.8|11578|11576.1|11575.4|371
1633719600000|2021-10-08 19:00:00|11577.7|11576.8|11576.5|11575.6|11577.8|11577|11576.2|11575.3|320
1633719900000|2021-10-08 19:05:00|11576.3|11575.7|11577.3|11576.4|11578.2|11577.3|11575.3|11574.6|277
1633720200000|2021-10-08 19:10:00|11577.2|11576.3|11576|11575.4|11577.5|11576.6|11575.8|11575.1|221
1633720500000|2021-10-08 19:15:00|11576.2|11575.3|11575.6|11574.7|11576.7|11575.8|11575.3|11574.4|144
1633720800000|2021-10-08 19:20:00|11575.5|11574.6|11573.4|11572.5|11575.5|11574.8|11573.2|11572.3|192
1633721100000|2021-10-08 19:25:00|11573.3|11572.4|11572.6|11571.7|11573.5|11572.7|11571.8|11571|238
1633721400000|2021-10-08 19:30:00|11572.5|11571.6|11572.6|11571.7|11573.3|11572.5|11572.2|11571.4|194
1633721700000|2021-10-08 19:35:00|11572.5|11571.6|11571.6|11570.7|11572.6|11571.7|11571.2|11570.3|193
1633722000000|2021-10-08 19:40:00|11571.5|11570.6|11570.8|11569.9|11571.5|11570.6|11570.1|11569.3|222
1633722300000|2021-10-08 19:45:00|11570.6|11569.7|11571|11570.1|11571.3|11570.4|11569.7|11569|248
1633722600000|2021-10-08 19:50:00|11570.8|11570.2|11568.6|11567.7|11570.8|11570.2|11568.5|11567.6|283
1633722900000|2021-10-08 19:55:00|11568.7|11567.8|11571.7|11570.8|11573.1|11572.2|11568.6|11567.7|272
1633723200000|2021-10-08 20:00:00|11571.5|11570.6|11570.8|11569.9|11571.6|11570.7|11569.9|11569|114
1633723500000|2021-10-08 20:05:00|11571.1|11570.2|11572.7|11571.8|11573.3|11572.4|11570.7|11569.8|195
1633723800000|2021-10-08 20:10:00|11572.8|11571.9|11572.7|11571.8|11573.1|11572.2|11572.4|11571.5|119
1633724100000|2021-10-08 20:15:00|11572.8|11571.9|11572.7|11571.8|11573.3|11572.4|11572.4|11571.5|98
1633724400000|2021-10-08 20:20:00|11572.6|11571.7|11573.3|11572.4|11573.7|11572.8|11572.6|11571.7|95
1633724700000|2021-10-08 20:25:00|11573.2|11572.3|11575.1|11574.2|11575.3|11574.4|11573.1|11572.2|105
1633725000000|2021-10-08 20:30:00|11575.2|11574.3|11573.2|11572.3|11575.2|11574.3|11572.2|11571.3|121
1633725300000|2021-10-08 20:35:00|11573.1|11572.2|11572.1|11571.2|11573.2|11572.3|11572.1|11571.2|58
1633725600000|2021-10-08 20:40:00|11572.2|11571.3|11573.2|11572.3|11573.8|11572.9|11572.1|11571.2|112
1633725900000|2021-10-08 20:45:00|11573.1|11572.2|11572.3|11571.4|11573.9|11573|11571.8|11570.9|177
1633726200000|2021-10-08 20:50:00|11572.8|11571.9|11575|11574.1|11576.3|11574.7|11571.5|11570.6|327
1633726500000|2021-10-08 20:55:00|11575.2|11574.3|11577|11572.2|11581.6|11575.1|11574.6|11569|331
1633896000000|2021-10-10 20:00:00|11581.8|11568.9|11580.8|11567.8|11581.8|11568.9|11580.8|11567.8|2
1633896300000|2021-10-10 20:05:00|11583|11571.5|11580.2|11573.2|11583|11573.2|11580.2|11571|5
1633896600000|2021-10-10 20:10:00|11581.6|11571.9|11582|11571.5|11582|11571.9|11581.6|11571|11
1633896900000|2021-10-10 20:15:00|11582.5|11571|11582|11571.5|11582.5|11571.9|11581.6|11571|5
1633897200000|2021-10-10 20:20:00|11581.6|11571.9|11581|11571.5|11582.5|11573.2|11579.2|11571|12
1633897500000|2021-10-10 20:25:00|11581.4|11571|11580|11571|11581.4|11573.7|11572.5|11567|40
1633897800000|2021-10-10 20:30:00|11580.4|11570.6|11579.2|11570.5|11580.4|11571.4|11579|11570.3|30
1633898100000|2021-10-10 20:35:00|11579.1|11570.4|11580.4|11570.6|11580.4|11571.4|11579.1|11570.4|9
1633898400000|2021-10-10 20:40:00|11580|11571|11578.3|11570.3|11580.5|11571.4|11578.3|11569.5|10
1633898700000|2021-10-10 20:45:00|11580.5|11567.9|11578.3|11570.3|11580.5|11570.3|11578.2|11567.7|9
1633899000000|2021-10-10 20:50:00|11580.4|11568.1|11576.8|11567.1|11580.4|11569.7|11575.1|11566.9|27
1633899300000|2021-10-10 20:55:00|11576.9|11567.4|11575.5|11567.5|11576.9|11568.4|11574.6|11567.1|22
1633899600000|2021-10-10 21:00:00|11575.9|11567.1|11571.8|11569.8|11579.5|11571.7|11571.1|11564|63
1633899900000|2021-10-10 21:05:00|11571.4|11569.4|11573|11571|11574|11572|11571|11569|45
1633900200000|2021-10-10 21:10:00|11573.4|11571.4|11572.8|11570.8|11574.1|11572.1|11572.2|11570.2|54
1633900500000|2021-10-10 21:15:00|11572.9|11570.9|11572.7|11570.7|11573|11571|11571.9|11569.9|57
1633900800000|2021-10-10 21:20:00|11572.8|11570.8|11573.1|11571.1|11573.3|11571.3|11572.5|11570.5|78
1633901100000|2021-10-10 21:25:00|11573.2|11571.2|11573.1|11571.1|11573.5|11571.5|11572.6|11570.6|88
1633901400000|2021-10-10 21:30:00|11572.9|11570.9|11572.8|11570.8|11573.4|11571.4|11572.4|11570.4|79
1633901700000|2021-10-10 21:35:00|11573|11571|11572.9|11570.9|11573.3|11571.3|11572.3|11570.3|74
1633902000000|2021-10-10 21:40:00|11572.8|11570.8|11572.6|11570.6|11573.6|11571.6|11572.1|11570.1|97
1633902300000|2021-10-10 21:45:00|11572.4|11570.4|11572.9|11570.9|11573.5|11571.5|11572.4|11570.4|99
1633902600000|2021-10-10 21:50:00|11573.1|11571.1|11573.3|11571.3|11573.6|11571.6|11572.6|11570.6|115
1633902900000|2021-10-10 21:55:00|11573.2|11571.2|11573.6|11571.6|11574|11572|11572.8|11570.8|104
1633903200000|2021-10-10 22:00:00|11572.8|11570.8|11575.4|11573.4|11577.4|11575.6|11572.8|11570.8|423
1633903500000|2021-10-10 22:05:00|11575.3|11573.5|11574.6|11573.1|11575.7|11574|11574.1|11572.6|267
1633903800000|2021-10-10 22:10:00|11574.7|11573|11573.5|11572.2|11575.4|11574.2|11573.3|11571.9|325
1633904100000|2021-10-10 22:15:00|11573.4|11572.3|11573.1|11572.2|11574|11572.8|11572.3|11571.1|302
1633904400000|2021-10-10 22:20:00|11573.3|11572.1|11572.8|11571.7|11573.9|11572.7|11571.7|11570.7|264
1633904700000|2021-10-10 22:25:00|11572.7|11571.8|11571.2|11570.3|11573.4|11572.3|11571.1|11570.2|386
1633905000000|2021-10-10 22:30:00|11571.4|11570.2|11570.8|11569.9|11572.3|11571.3|11570.5|11569.5|338
1633905300000|2021-10-10 22:35:00|11570.7|11569.8|11569.9|11568.8|11571.2|11570.1|11569.6|11568.3|261
1633905600000|2021-10-10 22:40:00|11569.8|11569|11571.3|11570.4|11571.9|11570.9|11569.8|11568.6|178
1633905900000|2021-10-10 22:45:00|11571.4|11570.5|11571.4|11570.5|11571.7|11570.6|11570.8|11569.8|138
1633906200000|2021-10-10 22:50:00|11571.3|11570.4|11571.5|11570.6|11571.8|11570.9|11570.9|11569.9|126
1633906500000|2021-10-10 22:55:00|11571.6|11570.7|11570|11569.1|11571.7|11570.8|11569.9|11569|132
1633906800000|2021-10-10 23:00:00|11570.2|11569.3|11569.8|11568.9|11570.6|11569.7|11569.8|11568.9|136
1633907100000|2021-10-10 23:05:00|11569.7|11568.8|11568.8|11567.9|11570.3|11569.4|11568.4|11567.5|142
1633907400000|2021-10-10 23:10:00|11568.9|11568|11568.8|11567.9|11569.4|11568.5|11568.7|11567.8|90
1633907700000|2021-10-10 23:15:00|11568.6|11568|11568.3|11567.4|11569.1|11568.2|11568.1|11567.2|76
1633908000000|2021-10-10 23:20:00|11568.4|11567.5|11568.3|11567.4|11569|11568.1|11568.2|11567.3|69
1633908300000|2021-10-10 23:25:00|11568.2|11567.3|11568.3|11567.4|11568.5|11567.6|11567.8|11566.9|95
1633908600000|2021-10-10 23:30:00|11568.2|11567.3|11566.1|11565.2|11568.3|11567.4|11566|11565.1|106
1633908900000|2021-10-10 23:35:00|11566.2|11565.3|11565.6|11564.7|11567.6|11566.7|11564.5|11563.6|180
1633909200000|2021-10-10 23:40:00|11565.5|11564.6|11565.3|11564.4|11565.8|11564.9|11564.1|11563.2|193
1633909500000|2021-10-10 23:45:00|11565.2|11564.3|11565.3|11564.4|11565.3|11564.4|11564.2|11563.3|124
1633909800000|2021-10-10 23:50:00|11565.2|11564.3|11565.2|11564.3|11566.1|11565.2|11565|11564.1|141
1633910100000|2021-10-10 23:55:00|11565.1|11564.2|11565.9|11565|11566.6|11565.7|11565.1|11564.2|139
1633910400000|2021-10-11 00:00:00|11566.1|11565.3|11571|11570.4|11571.3|11570.4|11565.5|11564.6|264
1633910700000|2021-10-11 00:05:00|11570.9|11570.3|11572.4|11571.5|11573.6|11572.7|11570.9|11570|278
1633911000000|2021-10-11 00:10:00|11572.6|11571.7|11574.8|11573.9|11575.3|11574.5|11570.6|11569.7|254
1633911300000|2021-10-11 00:15:00|11574.9|11574|11575.3|11574.4|11576.3|11575.4|11573.8|11573.1|191
1633911600000|2021-10-11 00:20:00|11575.1|11574.5|11576.7|11575.8|11576.8|11576|11575.1|11574.3|180
1633911900000|2021-10-11 00:25:00|11576.4|11575.6|11576.6|11575.7|11577.5|11576.7|11576.1|11575.2|158
1633912200000|2021-10-11 00:30:00|11576.5|11575.9|11578.2|11577.3|11578.3|11577.5|11576.3|11575.4|225
1633912500000|2021-10-11 00:35:00|11578.1|11577.2|11576.9|11576|11578.3|11577.4|11576.7|11575.8|275
1633912800000|2021-10-11 00:40:00|11576.8|11575.9|11576.8|11575.9|11577.7|11576.9|11576.1|11575.3|233
1633913100000|2021-10-11 00:45:00|11576.7|11575.8|11577.4|11576.5|11577.9|11577|11576.2|11575.4|161
1633913400000|2021-10-11 00:50:00|11577.3|11576.4|11576.3|11575.4|11577.5|11576.6|11574.8|11574|205
1633913700000|2021-10-11 00:55:00|11576.4|11575.5|11575.1|11574.2|11576.4|11575.5|11574.6|11573.7|219
1633914000000|2021-10-11 01:00:00|11575.2|11574.3|11574.7|11573.8|11575.5|11574.7|11572.9|11572.1|316
1633914300000|2021-10-11 01:05:00|11574.8|11573.9|11576.3|11575.4|11576.3|11575.6|11574.3|11573.4|246
1633914600000|2021-10-11 01:10:00|11576.4|11575.5|11575.5|11574.6|11576.4|11575.5|11575.2|11574.4|147
1633914900000|2021-10-11 01:15:00|11575.4|11574.5|11575.4|11574.5|11575.9|11575.1|11574.7|11573.8|191
1633915200000|2021-10-11 01:20:00|11575.3|11574.4|11577.4|11576.5|11578.3|11577.4|11575.3|11574.4|273
1633915500000|2021-10-11 01:25:00|11577.3|11576.4|11574.8|11573.9|11577.4|11576.6|11574.7|11573.9|207
1633915800000|2021-10-11 01:30:00|11574.6|11573.7|11576.2|11575.3|11577.2|11576.4|11574.6|11573.7|280
1633916100000|2021-10-11 01:35:00|11576.3|11575.4|11579.3|11578.4|11579.8|11579|11576.1|11575.4|330
1633916400000|2021-10-11 01:40:00|11579.4|11578.5|11577.1|11576.5|11579.8|11579|11577.1|11576.4|285
1633916700000|2021-10-11 01:45:00|11577.2|11576.6|11574.8|11574.2|11577.6|11577|11574.7|11574.1|293
1633917000000|2021-10-11 01:50:00|11574.7|11574.1|11574.4|11573.5|11576.2|11575.5|11574.2|11573.4|232
1633917300000|2021-10-11 01:55:00|11574.3|11573.4|11574.3|11573.4|11575.1|11574.4|11573.6|11572.9|231
1633917600000|2021-10-11 02:00:00|11574.4|11573.5|11573.7|11573.1|11575|11574.3|11573.1|11572.3|291
1633917900000|2021-10-11 02:05:00|11573.6|11573|11574.2|11573.3|11574.4|11573.5|11573.2|11572.4|177
1633918200000|2021-10-11 02:10:00|11574.3|11573.4|11575.9|11575.3|11576.2|11575.5|11574.1|11573.3|189
1633918500000|2021-10-11 02:15:00|11576|11575.4|11575.2|11574.6|11576.2|11575.6|11575.1|11574.4|153
1633918800000|2021-10-11 02:20:00|11575.3|11574.4|11573.3|11572.4|11575.6|11574.9|11573.1|11572.3|194
1633919100000|2021-10-11 02:25:00|11573.2|11572.3|11571.8|11570.9|11573.2|11572.3|11571|11570.2|177
1633919400000|2021-10-11 02:30:00|11572|11571.2|11572.7|11571.8|11572.9|11572|11571.5|11570.7|151
1633919700000|2021-10-11 02:35:00|11572.6|11571.7|11571.5|11570.6|11572.7|11571.8|11571.1|11570.4|165
1633920000000|2021-10-11 02:40:00|11571.7|11570.8|11572.4|11571.5|11573.3|11572.4|11571.1|11570.4|232
1633920300000|2021-10-11 02:45:00|11572.2|11571.6|11572.4|11571.5|11573.4|11572.5|11572.1|11571.2|185
1633920600000|2021-10-11 02:50:00|11572.3|11571.4|11571.6|11570.7|11572.9|11572.1|11571.3|11570.5|174
1633920900000|2021-10-11 02:55:00|11571.7|11570.8|11571.3|11570.4|11571.9|11571.2|11571.1|11570.4|150
1633921200000|2021-10-11 03:00:00|11571.2|11570.6|11571.3|11570.4|11571.7|11570.8|11570|11569.1|141
1633921500000|2021-10-11 03:05:00|11571.1|11570.5|11571.9|11571|11572.1|11571.4|11570.7|11569.8|220
1633921800000|2021-10-11 03:10:00|11572|11571.1|11569.7|11568.8|11572.3|11571.5|11569|11568.3|235
1633922100000|2021-10-11 03:15:00|11569.6|11569|11571.7|11570.8|11571.7|11571|11569.4|11568.7|173
1633922400000|2021-10-11 03:20:00|11571.6|11570.7|11572.1|11571.2|11572.5|11571.8|11571.1|11570.3|213
1633922700000|2021-10-11 03:25:00|11572|11571.1|11571.2|11570.3|11572.2|11571.4|11569.9|11569.2|250
1633923000000|2021-10-11 03:30:00|11571.3|11570.4|11571.1|11570.5|11572|11571.2|11570.4|11569.7|226
1633923300000|2021-10-11 03:35:00|11571.3|11570.4|11570.7|11570.1|11573|11572.2|11570.7|11569.9|286
1633923600000|2021-10-11 03:40:00|11570.9|11570|11570.4|11569.5|11571.3|11570.6|11570.1|11569.3|225
1633923900000|2021-10-11 03:45:00|11570.3|11569.7|11570.2|11569.3|11570.7|11569.8|11568.8|11567.9|242
1633924200000|2021-10-11 03:50:00|11570.3|11569.4|11571.2|11570.3|11571.9|11571.1|11570.1|11569.4|223
1633924500000|2021-10-11 03:55:00|11571.3|11570.4|11572.7|11571.8|11573|11572.1|11571.2|11570.4|205
1633924800000|2021-10-11 04:00:00|11572.8|11571.9|11571.4|11570.5|11572.8|11571.9|11571.1|11570.3|211
1633925100000|2021-10-11 04:05:00|11571.5|11570.6|11570.9|11570.3|11572.2|11571.5|11570.7|11569.8|179
1633925400000|2021-10-11 04:10:00|11571.1|11570.2|11570.6|11570|11571.4|11570.7|11570.1|11569.3|148
1633925700000|2021-10-11 04:15:00|11570.5|11569.9|11571.3|11570.4|11571.7|11571|11570.5|11569.9|133
1633926000000|2021-10-11 04:20:00|11570.9|11570.3|11571.6|11571|11571.8|11571|11570.9|11570.1|130
1633926300000|2021-10-11 04:25:00|11571.8|11570.9|11571.6|11570.7|11572.3|11571.5|11571.2|11570.4|136
1633926600000|2021-10-11 04:30:00|11571.7|11570.8|11571.9|11571|11572.3|11571.5|11571.2|11570.4|142
1633926900000|2021-10-11 04:35:00|11571.8|11571.3|11571.5|11570.6|11571.9|11571.3|11570.6|11569.9|114
1633927200000|2021-10-11 04:40:00|11571.4|11570.9|11571.6|11571|11571.8|11571|11570.8|11570.1|127
1633927500000|2021-10-11 04:45:00|11571.7|11570.8|11571.7|11571.1|11572.4|11571.6|11571.2|11570.4|151
1633927800000|2021-10-11 04:50:00|11571.6|11571|11571.8|11571.2|11571.9|11571.2|11571.2|11570.5|89
1633928100000|2021-10-11 04:55:00|11571.9|11571|11572.7|11572.1|11573.3|11572.6|11571.8|11570.9|223
1633928400000|2021-10-11 05:00:00|11572.9|11572|11572.3|11571.7|11573.3|11572.5|11571.7|11570.9|219
1633928700000|2021-10-11 05:05:00|11572.2|11571.6|11573.5|11572.9|11573.6|11572.9|11571.6|11570.9|202
1633929000000|2021-10-11 05:10:00|11573.6|11573|11574.6|11573.7|11574.8|11573.9|11573.1|11572.3|201
1633929300000|2021-10-11 05:15:00|11574.5|11573.9|11575.4|11574.8|11575.8|11575.2|11574.5|11573.7|351
1633929600000|2021-10-11 05:20:00|11575.2|11574.6|11572.8|11572.2|11575.4|11574.6|11572.7|11572|167
1633929900000|2021-10-11 05:25:00|11572.9|11572.3|11572.8|11572.2|11573.9|11573.1|11572.7|11572|132
1633930200000|2021-10-11 05:30:00|11572.9|11572.3|11574|11573.4|11574|11573.4|11572.5|11571.7|180
1633930500000|2021-10-11 05:35:00|11574.1|11573.5|11573.3|11572.7|11574.8|11574.1|11573.2|11572.5|228
1633930800000|2021-10-11 05:40:00|11573.4|11572.8|11574.4|11573.8|11575.2|11574.4|11573.3|11572.6|215
1633931100000|2021-10-11 05:45:00|11574.3|11573.7|11573.6|11572.7|11575.3|11574.6|11573.1|11572.3|263
1633931400000|2021-10-11 05:50:00|11573.9|11573|11574.6|11573.7|11574.8|11574.2|11573.8|11573|172
1633931700000|2021-10-11 05:55:00|11574.5|11573.6|11573.9|11573|11574.8|11574.1|11571.9|11571|334
1633932000000|2021-10-11 06:00:00|11573.8|11572.9|11579|11578.1|11582.3|11581.5|11572.7|11571.9|664
1633932300000|2021-10-11 06:05:00|11579.3|11578.4|11578.4|11577.5|11580|11579.2|11576.7|11576|422
1633932600000|2021-10-11 06:10:00|11578.3|11577.4|11577.8|11576.9|11578.8|11578.2|11576.7|11576|350
1633932900000|2021-10-11 06:15:00|11577.2|11576.6|11580.4|11579.5|11580.9|11580.2|11576.7|11575.8|354
1633933200000|2021-10-11 06:20:00|11580.3|11579.4|11579.7|11578.8|11581.6|11580.7|11578.4|11577.6|305
1633933500000|2021-10-11 06:25:00|11579.8|11578.9|11581.7|11580.8|11582.3|11581.4|11579.7|11578.9|392
1633933800000|2021-10-11 06:30:00|11581.8|11580.9|11584.1|11583.2|11585.3|11584.4|11580.1|11579.3|557
1633934100000|2021-10-11 06:35:00|11583.9|11583.3|11584.8|11583.9|11585.3|11584.5|11581.7|11580.9|437
1633934400000|2021-10-11 06:40:00|11584.7|11583.8|11586.4|11585.5|11586.8|11585.9|11583.1|11582.4|420
1633934700000|2021-10-11 06:45:00|11586.5|11585.6|11584.8|11583.9|11587.2|11586.3|11583.2|11582.4|430
1633935000000|2021-10-11 06:50:00|11584.9|11584|11585.7|11584.8|11585.7|11584.9|11583.2|11582.3|314
1633935300000|2021-10-11 06:55:00|11585.6|11584.7|11583.3|11582.4|11585.7|11584.8|11583.1|11582.2|480
1633935600000|2021-10-11 07:00:00|11583.4|11582.5|11579.2|11578.3|11584.3|11583.5|11577.4|11576.7|802
1633935900000|2021-10-11 07:05:00|11579.3|11578.4|11580.8|11579.9|11583.2|11582.5|11578.9|11578|693
1633936200000|2021-10-11 07:10:00|11580.9|11580.2|11580|11579.1|11582.9|11582|11577.4|11576.6|561
1633936500000|2021-10-11 07:15:00|11580.1|11579.2|11578.9|11578.3|11580.7|11579.9|11578.3|11577.4|638
1633936800000|2021-10-11 07:20:00|11579.1|11578|11576.7|11576.1|11579.9|11579.2|11575.7|11575|503
1633937100000|2021-10-11 07:25:00|11576.6|11576|11575.9|11575|11577|11576.3|11574.6|11573.8|563
1633937400000|2021-10-11 07:30:00|11575.7|11575.1|11577|11576.1|11577.8|11576.9|11574.1|11573.4|488
1633937700000|2021-10-11 07:35:00|11577.2|11576.3|11577.6|11577|11578.9|11578|11576|11575.1|544
1633938000000|2021-10-11 07:40:00|11577.5|11576.9|11575.7|11574.8|11578.3|11577.6|11574.2|11573.4|544
1633938300000|2021-10-11 07:45:00|11575.8|11574.9|11573.3|11572.4|11575.9|11575|11572.9|11572.1|438
1633938600000|2021-10-11 07:50:00|11573.4|11572.5|11576.6|11575.7|11577.2|11576.4|11573|11572.3|391
1633938900000|2021-10-11 07:55:00|11576.3|11575.8|11574.4|11573.5|11576.6|11575.8|11571.7|11570.9|522
1633939200000|2021-10-11 08:00:00|11574.2|11573.6|11574.2|11573.3|11575.5|11574.7|11572.6|11571.7|616
1633939500000|2021-10-11 08:05:00|11574.3|11573.4|11575.2|11574.3|11575.3|11574.6|11573.5|11572.7|382
1633939800000|2021-10-11 08:10:00|11575|11574.4|11574.4|11573.5|11576.5|11575.6|11573.4|11572.7|441
1633940100000|2021-10-11 08:15:00|11574.3|11573.4|11574.6|11573.7|11575.3|11574.5|11572.8|11572.1|353
1633940400000|2021-10-11 08:20:00|11574.3|11573.4|11566.6|11566|11574.8|11573.9|11566.6|11565.9|593
1633940700000|2021-10-11 08:25:00|11566.3|11565.7|11566.7|11565.8|11568.2|11567.4|11564.5|11563.7|568
1633941000000|2021-10-11 08:30:00|11566.6|11566|11568.1|11567.2|11569.9|11569.2|11566.1|11565.2|529
1633941300000|2021-10-11 08:35:00|11568.2|11567.3|11571.6|11570.7|11572.3|11571.4|11566.1|11565.2|439
1633941600000|2021-10-11 08:40:00|11571.5|11570.6|11574.1|11573.5|11575.3|11574.6|11570.9|11570|517
1633941900000|2021-10-11 08:45:00|11574|11573.4|11571.6|11571|11574.8|11574.1|11571.1|11570.3|479
1633942200000|2021-10-11 08:50:00|11571.8|11570.9|11573.2|11572.6|11573.8|11573.1|11570.3|11569.6|409
1633942500000|2021-10-11 08:55:00|11573.3|11572.4|11570.4|11569.5|11573.9|11573.1|11569.6|11568.9|416
1633942800000|2021-10-11 09:00:00|11570.5|11569.6|11566.5|11565.9|11572.2|11571.4|11566|11565.2|490
1633943100000|2021-10-11 09:05:00|11566.7|11565.8|11561.1|11560.2|11566.8|11566.2|11560.6|11560|513
1633943400000|2021-10-11 09:10:00|11561.2|11560.3|11558.8|11557.9|11562.8|11562.2|11558.6|11557.9|458
1633943700000|2021-10-11 09:15:00|11558.7|11558.1|11557.6|11556.7|11559.4|11558.5|11556.1|11555.2|639
1633944000000|2021-10-11 09:20:00|11557.7|11556.8|11558|11557.1|11559.2|11558.3|11556.7|11556|559
1633944300000|2021-10-11 09:25:00|11558.2|11557.3|11556.7|11556.1|11558.9|11558.1|11556.2|11555.5|480
1633944600000|2021-10-11 09:30:00|11556.6|11556|11558.4|11557.5|11558.7|11557.9|11556.1|11555.3|443
1633944900000|2021-10-11 09:35:00|11558.3|11557.7|11555.9|11555|11558.7|11557.8|11554.6|11553.9|413
1633945200000|2021-10-11 09:40:00|11556|11555.1|11552.8|11551.9|11556|11555.2|11552.6|11551.9|335
1633945500000|2021-10-11 09:45:00|11552.7|11552.1|11554.4|11553.5|11554.9|11554.1|11552.7|11551.9|450
1633945800000|2021-10-11 09:50:00|11554.5|11553.6|11554.3|11553.4|11555.1|11554.2|11553.4|11552.7|392
1633946100000|2021-10-11 09:55:00|11554.1|11553.5|11555.8|11554.9|11556|11555.2|11553|11552.3|425
1633946400000|2021-10-11 10:00:00|11555.7|11555.1|11558.1|11557.5|11558.5|11557.7|11554.2|11553.4|552
1633946700000|2021-10-11 10:05:00|11558.2|11557.6|11560.5|11559.6|11560.6|11559.7|11557.9|11557|471
1633947000000|2021-10-11 10:10:00|11560.4|11559.5|11560.6|11559.7|11560.9|11560|11559.6|11558.8|313
1633947300000|2021-10-11 10:15:00|11560.7|11559.8|11561.2|11560.6|11561.8|11561.1|11560.3|11559.7|242
1633947600000|2021-10-11 10:20:00|11561.3|11560.7|11562.1|11561.5|11562.2|11561.5|11560.7|11560.1|167
1633947900000|2021-10-11 10:25:00|11562|11561.4|11561.5|11560.9|11562.6|11561.9|11560.8|11560.1|287
1633948200000|2021-10-11 10:30:00|11561.7|11560.8|11559.9|11559|11561.9|11561.1|11559.2|11558.4|353
1633948500000|2021-10-11 10:35:00|11560.1|11559.3|11561.3|11560.7|11561.6|11560.8|11558.5|11557.6|306
1633948800000|2021-10-11 10:40:00|11561.4|11560.8|11563.8|11563.2|11564.1|11563.4|11561|11560.2|325
1633949100000|2021-10-11 10:45:00|11564|11563.1|11565.6|11565|11566.1|11565.3|11562.9|11562.2|382
1633949400000|2021-10-11 10:50:00|11565.7|11565.1|11566.4|11565.5|11567.8|11567.1|11565.4|11564.6|347
1633949700000|2021-10-11 10:55:00|11566.5|11565.6|11566.8|11565.9|11567.6|11566.7|11565.9|11565.2|393
1633950000000|2021-10-11 11:00:00|11566.7|11565.8|11564.3|11563.7|11566.7|11566|11561.6|11560.7|493
1633950300000|2021-10-11 11:05:00|11564.6|11564|11566.2|11565.6|11566.6|11565.8|11564.2|11563.5|359
1633950600000|2021-10-11 11:10:00|11566.1|11565.5|11566.9|11566|11567.4|11566.7|11566|11565.3|327
1633950900000|2021-10-11 11:15:00|11566.6|11565.6|11567.6|11567|11567.8|11567.1|11566|11565.2|301
1633951200000|2021-10-11 11:20:00|11567.5|11566.9|11568.6|11568|11568.7|11568.1|11566.3|11565.6|330
1633951500000|2021-10-11 11:25:00|11568.5|11567.9|11571.1|11570.2|11571.1|11570.4|11568.5|11567.8|296
1633951800000|2021-10-11 11:30:00|11571|11570.1|11571.2|11570.6|11572.3|11571.6|11569.7|11568.9|351
1633952100000|2021-10-11 11:35:00|11571.1|11570.5|11569.8|11569.2|11572.2|11571.3|11568.8|11568.2|339
1633952400000|2021-10-11 11:40:00|11569.9|11569|11571.8|11571.2|11572.2|11571.5|11569.6|11569|191
1633952700000|2021-10-11 11:45:00|11571.9|11571.3|11573.4|11572.8|11573.4|11572.8|11571.5|11570.8|175
1633953000000|2021-10-11 11:50:00|11573.3|11572.7|11571|11570.4|11573.6|11572.9|11570.5|11569.8|304
1633953300000|2021-10-11 11:55:00|11571.1|11570.5|11569|11568.4|11572.1|11571.4|11567.9|11567.3|508
1633953600000|2021-10-11 12:00:00|11568.8|11568.2|11570|11569.4|11570.7|11570|11568.3|11567.6|524
1633953900000|2021-10-11 12:05:00|11570.1|11569.5|11573.2|11572.3|11573.2|11572.3|11570.1|11569.5|328
1633954200000|2021-10-11 12:10:00|11573.1|11572.2|11573.9|11573.3|11574.5|11573.7|11573.1|11572.2|371
1633954500000|2021-10-11 12:15:00|11574|11573.4|11573.3|11572.7|11574.3|11573.7|11572.7|11572|376
1633954800000|2021-10-11 12:20:00|11573.4|11572.8|11572.2|11571.6|11574.1|11573.5|11571.3|11570.6|506
1633955100000|2021-10-11 12:25:00|11572.3|11571.7|11570.2|11569.6|11573.4|11572.8|11569.4|11568.5|459
1633955400000|2021-10-11 12:30:00|11570.1|11569.5|11567|11566.4|11570.4|11569.7|11566.7|11565.9|757
1633955700000|2021-10-11 12:35:00|11566.9|11566.3|11567.7|11567.1|11568.3|11567.6|11566.4|11565.8|426
1633956000000|2021-10-11 12:40:00|11567.6|11567|11565.1|11564.2|11567.7|11567.1|11562.9|11562.2|490
1633956300000|2021-10-11 12:45:00|11565|11564.1|11564.1|11563.2|11565.2|11564.4|11562.9|11562|375
1633956600000|2021-10-11 12:50:00|11564|11563.4|11563.1|11562.5|11564.4|11563.7|11561.6|11560.9|397
1633956900000|2021-10-11 12:55:00|11563.2|11562.6|11561.8|11560.9|11563.7|11563|11560.4|11559.6|347
1633957200000|2021-10-11 13:00:00|11561.9|11561|11563.4|11562.8|11564.4|11563.6|11561.6|11560.9|602
1633957500000|2021-10-11 13:05:00|11563.6|11562.7|11564.5|11563.6|11565.2|11564.4|11562.6|11561.9|427
1633957800000|2021-10-11 13:10:00|11564.3|11563.7|11565.8|11565.2|11566.6|11566|11564.1|11563.5|249
1633958100000|2021-10-11 13:15:00|11565.6|11565|11566.4|11565.8|11568.6|11567.7|11565.5|11564.9|431
1633958400000|2021-10-11 13:20:00|11566.6|11565.7|11566.7|11566.1|11567.2|11566.5|11564|11563.3|389
1633958700000|2021-10-11 13:25:00|11566.8|11566.2|11570.5|11569.9|11571.4|11570.7|11566.7|11566|508
1633959000000|2021-10-11 13:30:00|11570.6|11569.7|11569.5|11568.6|11572.5|11571.8|11568.9|11568.2|768
1633959300000|2021-10-11 13:35:00|11569.4|11568.5|11574.1|11573.2|11574.5|11573.6|11568.8|11567.9|616
1633959600000|2021-10-11 13:40:00|11574.2|11573.3|11577.5|11576.6|11578.1|11577.3|11573.3|11572.7|603
1633959900000|2021-10-11 13:45:00|11577.6|11576.7|11577.7|11576.8|11580.5|11579.7|11576.5|11575.8|698
1633960200000|2021-10-11 13:50:00|11577.6|11577|11576.8|11575.9|11578.2|11577.4|11575.6|11574.7|570
1633960500000|2021-10-11 13:55:00|11576.7|11575.8|11577.2|11576.3|11578.3|11577.6|11576.3|11575.6|596
1633960800000|2021-10-11 14:00:00|11577|11576.4|11579.5|11578.6|11580.6|11580|11576.1|11575.4|622
1633961100000|2021-10-11 14:05:00|11579.3|11578.7|11582.5|11581.6|11582.7|11581.8|11578.8|11578|548
1633961400000|2021-10-11 14:10:00|11582.4|11581.5|11581.7|11581.1|11584.2|11583.4|11580.3|11579.5|563
1633961700000|2021-10-11 14:15:00|11581.9|11581|11580.8|11579.9|11584.2|11583.5|11580.3|11579.4|463
1633962000000|2021-10-11 14:20:00|11580.6|11580|11581.1|11580.5|11582.8|11582|11580.4|11579.7|465
1633962300000|2021-10-11 14:25:00|11581.2|11580.6|11578|11577.1|11581.2|11580.6|11577.5|11576.8|485
1633962600000|2021-10-11 14:30:00|11577.9|11577.3|11580.3|11579.7|11580.5|11579.7|11577.8|11577.1|404
1633962900000|2021-10-11 14:35:00|11580.2|11579.6|11578.4|11577.5|11582|11581.2|11578.1|11577.4|432
1633963200000|2021-10-11 14:40:00|11578.3|11577.4|11576.8|11575.9|11578.6|11577.8|11576.7|11575.9|427
1633963500000|2021-10-11 14:45:00|11576.9|11576|11575.4|11574.5|11577.7|11576.9|11573.8|11573.2|532
1633963800000|2021-10-11 14:50:00|11575.5|11574.6|11574.3|11573.7|11576.6|11575.8|11573.6|11572.9|518
1633964100000|2021-10-11 14:55:00|11574.2|11573.6|11572.6|11572|11575.6|11574.9|11572.1|11571.4|589
1633964400000|2021-10-11 15:00:00|11572.5|11571.9|11572.8|11572.2|11575.2|11574.5|11571.5|11570.8|511
1633964700000|2021-10-11 15:05:00|11572.9|11572|11575.2|11574.6|11575.4|11574.6|11572.4|11571.5|380
1633965000000|2021-10-11 15:10:00|11575.1|11574.5|11573.9|11573|11575.4|11574.7|11573.6|11572.8|266
1633965300000|2021-10-11 15:15:00|11573.8|11573.3|11573.4|11572.5|11574.7|11573.8|11572.4|11571.7|343
1633965600000|2021-10-11 15:20:00|11573.5|11572.6|11572.9|11572|11573.9|11573.1|11572|11571.4|320
1633965900000|2021-10-11 15:25:00|11572.7|11572.1|11573.9|11573|11574.5|11573.6|11572.3|11571.4|341
1633966200000|2021-10-11 15:30:00|11574|11573.1|11572.6|11572|11574.6|11573.8|11572.6|11571.9|323
1633966500000|2021-10-11 15:35:00|11572.7|11572.1|11573.8|11572.9|11575.4|11574.5|11572.2|11571.3|302
1633966800000|2021-10-11 15:40:00|11573.9|11573|11574.6|11573.7|11575.2|11574.3|11573.3|11572.4|232
1633967100000|2021-10-11 15:45:00|11574.7|11573.8|11574.4|11573.5|11575.1|11574.2|11572.8|11572|321
1633967400000|2021-10-11 15:50:00|11574.5|11573.6|11573|11572.1|11574.5|11573.6|11572.3|11571.5|328
1633967700000|2021-10-11 15:55:00|11573.1|11572.2|11572.9|11572|11573.3|11572.6|11571.4|11570.6|298
1633968000000|2021-10-11 16:00:00|11572.8|11571.9|11569.7|11568.8|11573|11572.4|11569.4|11568.6|322
1633968300000|2021-10-11 16:05:00|11569.6|11568.7|11570.8|11570.2|11571|11570.4|11568.8|11568.1|289
1633968600000|2021-10-11 16:10:00|11570.9|11570.3|11569.7|11569.1|11571.1|11570.4|11568.9|11568.3|252
1633968900000|2021-10-11 16:15:00|11569.5|11568.9|11568.3|11567.7|11569.5|11568.9|11568.1|11567.5|145
1633969200000|2021-10-11 16:20:00|11568.2|11567.6|11568.6|11567.7|11568.9|11568.1|11567.7|11567|258
1633969500000|2021-10-11 16:25:00|11568.5|11567.6|11568.4|11567.5|11569|11568.1|11567.8|11567.1|177
1633969800000|2021-10-11 16:30:00|11568.3|11567.4|11568.4|11567.8|11569.6|11568.7|11568.1|11567.3|235
1633970100000|2021-10-11 16:35:00|11568.3|11567.7|11568|11567.1|11568.5|11567.9|11567.3|11566.6|191
1633970400000|2021-10-11 16:40:00|11567.9|11567|11565.8|11564.9|11567.9|11567|11565.6|11564.9|206
1633970700000|2021-10-11 16:45:00|11565.9|11565|11564.8|11563.9|11566.3|11565.6|11564.7|11563.9|217
1633971000000|2021-10-11 16:50:00|11564.9|11564|11564.2|11563.3|11565|11564.3|11563.1|11562.5|281
1633971300000|2021-10-11 16:55:00|11564.3|11563.4|11563.9|11563|11565.3|11564.6|11562.8|11561.9|312
1633971600000|2021-10-11 17:00:00|11564|11563.1|11562.8|11561.9|11565|11564.1|11561.8|11560.9|360
1633971900000|2021-10-11 17:05:00|11562.9|11562|11563.4|11562.5|11563.4|11562.6|11561.9|11561|265
1633972200000|2021-10-11 17:10:00|11563.3|11562.4|11561.4|11560.8|11563.6|11562.9|11561.4|11560.6|237
1633972500000|2021-10-11 17:15:00|11561.3|11560.7|11562.5|11561.6|11563.1|11562.2|11561.3|11560.7|264
1633972800000|2021-10-11 17:20:00|11562.6|11561.7|11562|11561.1|11562.6|11561.7|11560.7|11559.8|254
1633973100000|2021-10-11 17:25:00|11561.9|11561|11560.4|11559.5|11562.2|11561.5|11560.1|11559.3|333
1633973400000|2021-10-11 17:30:00|11560.3|11559.4|11560.5|11559.6|11561|11560.3|11559.9|11559.2|240
1633973700000|2021-10-11 17:35:00|11560.6|11559.7|11561.4|11560.5|11562.2|11561.3|11560.3|11559.5|220
1633974000000|2021-10-11 17:40:00|11561.5|11560.6|11561.7|11560.8|11561.8|11561|11560.9|11560|272
1633974300000|2021-10-11 17:45:00|11561.6|11560.7|11560.1|11559.2|11561.6|11560.7|11559.1|11558.5|386
1633974600000|2021-10-11 17:50:00|11560.2|11559.3|11558.5|11557.6|11560.2|11559.3|11558.4|11557.6|368
1633974900000|2021-10-11 17:55:00|11558.4|11557.9|11558.1|11557.2|11558.6|11557.9|11557.5|11556.6|299
1633975200000|2021-10-11 18:00:00|11557.9|11557.3|11557.8|11556.9|11558.8|11558|11557.4|11556.7|277
1633975500000|2021-10-11 18:05:00|11557.6|11556.7|11557.3|11556.4|11557.9|11557.1|11556.8|11555.9|254
1633975800000|2021-10-11 18:10:00|11557.2|11556.6|11557.9|11557|11558.1|11557.2|11557|11556.1|149
1633976100000|2021-10-11 18:15:00|11558|11557.1|11557.7|11556.8|11558.6|11557.7|11557.7|11556.8|178
1633976400000|2021-10-11 18:20:00|11557.6|11556.7|11556.6|11555.7|11558|11557.1|11556|11555.2|278
1633976700000|2021-10-11 18:25:00|11556.5|11555.6|11557.9|11557|11558|11557.1|11556.5|11555.6|209
1633977000000|2021-10-11 18:30:00|11557.8|11556.9|11558.6|11557.7|11559.4|11558.6|11557.2|11556.3|255
1633977300000|2021-10-11 18:35:00|11558.5|11557.6|11558.4|11557.5|11559.5|11558.6|11558.2|11557.4|207
1633977600000|2021-10-11 18:40:00|11558.3|11557.4|11559.1|11558.2|11559.4|11558.5|11558.3|11557.4|297
1633977900000|2021-10-11 18:45:00|11558.9|11558.3|11559.5|11558.6|11559.7|11558.8|11558.9|11558.1|170
1633978200000|2021-10-11 18:50:00|11559.4|11558.5|11559.2|11558.3|11559.5|11558.6|11558.5|11557.6|164
1633978500000|2021-10-11 18:55:00|11559.1|11558.2|11560|11559.1|11561.3|11560.4|11558.8|11558.1|276
1633978800000|2021-10-11 19:00:00|11559.6|11559|11559.9|11559.3|11560.7|11559.8|11559.5|11558.6|241
1633979100000|2021-10-11 19:05:00|11560.1|11559.2|11558.6|11557.7|11560.1|11559.2|11558|11557.3|241
1633979400000|2021-10-11 19:10:00|11558.5|11557.6|11559.7|11558.8|11559.7|11558.9|11558.2|11557.3|189
1633979700000|2021-10-11 19:15:00|11559.8|11558.9|11558.8|11558.2|11559.8|11559|11558.2|11557.5|190
1633980000000|2021-10-11 19:20:00|11558.7|11558.1|11558.2|11557.3|11559.2|11558.4|11558|11557.1|214
1633980300000|2021-10-11 19:25:00|11558.3|11557.4|11558.1|11557.2|11559|11558.2|11557.8|11557|229
1633980600000|2021-10-11 19:30:00|11558.2|11557.3|11557.7|11556.8|11558.7|11557.8|11557.5|11556.7|244
1633980900000|2021-10-11 19:35:00|11557.6|11556.7|11558.5|11557.9|11558.7|11557.9|11557.5|11556.7|212
1633981200000|2021-10-11 19:40:00|11558.4|11557.8|11557.4|11556.5|11558.6|11557.9|11556.9|11556|179
1633981500000|2021-10-11 19:45:00|11557.5|11556.6|11557.5|11556.6|11558|11557.2|11557|11556.1|173
1633981800000|2021-10-11 19:50:00|11557.2|11556.3|11555.8|11554.9|11557.2|11556.3|11555.6|11554.7|248
1633982100000|2021-10-11 19:55:00|11555.7|11554.8|11550.9|11550|11555.8|11554.9|11550.8|11549.9|329
1633982400000|2021-10-11 20:00:00|11550.8|11549.9|11550.8|11549.9|11551.7|11550.8|11550.5|11549.6|221
1633982700000|2021-10-11 20:05:00|11550.7|11549.8|11551.1|11550.2|11551.7|11550.8|11550.7|11549.8|166
1633983000000|2021-10-11 20:10:00|11551.2|11550.3|11551.2|11550.3|11551.9|11551|11550.4|11549.5|145
1633983300000|2021-10-11 20:15:00|11551.1|11550.2|11550.2|11549.3|11551.3|11550.4|11549.5|11548.6|179
1633983600000|2021-10-11 20:20:00|11550.3|11549.4|11551.8|11550.9|11552.4|11551.5|11550.2|11549.3|130
1633983900000|2021-10-11 20:25:00|11551.9|11551|11554.3|11553.4|11554.4|11553.5|11551.9|11551|140
1633984200000|2021-10-11 20:30:00|11554.4|11553.5|11553.2|11552.6|11554.4|11553.5|11553.2|11552.3|106
1633984500000|2021-10-11 20:35:00|11553.4|11552.5|11554.3|11553.4|11554.9|11554|11553.2|11552.3|132
1633984800000|2021-10-11 20:40:00|11554.2|11553.3|11554.2|11553.3|11555|11554.2|11553.9|11553|91
1633985100000|2021-10-11 20:45:00|11554.1|11553.2|11554.1|11553.2|11554.3|11553.4|11553.6|11552.7|82
1633985400000|2021-10-11 20:50:00|11554.3|11553.4|11554.6|11553.7|11554.7|11553.8|11553.8|11552.9|114
1633985700000|2021-10-11 20:55:00|11555.1|11554.2|11553.4|11551.4|11555.5|11554.4|11553.4|11551.4|424
1633986000000|2021-10-11 21:00:00|11555.4|11553.4|11555.3|11553.3|11557|11555|11554.7|11552.7|47
1633986300000|2021-10-11 21:05:00|11554.7|11552.7|11555.5|11553.5|11555.6|11553.6|11553.5|11551.5|74
1633986600000|2021-10-11 21:10:00|11555.4|11553.4|11554.4|11552.4|11555.6|11553.6|11553.5|11551.5|107
1633986900000|2021-10-11 21:15:00|11554.7|11552.7|11554.7|11552.7|11555.9|11553.9|11552.7|11550.7|140
1633987200000|2021-10-11 21:20:00|11554.5|11552.5|11555|11553|11556|11554|11554|11552|102
1633987500000|2021-10-11 21:25:00|11554.6|11552.6|11554.5|11552.5|11556|11554|11554.2|11552.2|80
1633987800000|2021-10-11 21:30:00|11554.6|11552.6|11555.3|11553.3|11556.6|11554.6|11554.2|11552.2|241
1633988100000|2021-10-11 21:35:00|11555.2|11553.2|11555.2|11553.2|11556.3|11554.3|11554.6|11552.6|219
1633988400000|2021-10-11 21:40:00|11555.5|11553.5|11556.7|11554.7|11557.5|11555.5|11553.8|11551.8|214
1633988700000|2021-10-11 21:45:00|11557.1|11555.1|11555.7|11553.7|11557.5|11555.5|11554.8|11552.8|470
1633989000000|2021-10-11 21:50:00|11555.8|11553.8|11556.7|11554.7|11557.4|11555.4|11555.5|11553.5|295
1633989300000|2021-10-11 21:55:00|11556.6|11554.6|11556.6|11554.6|11557|11555|11555.6|11553.6|210
1633989600000|2021-10-11 22:00:00|11557.1|11555.1|11554.9|11553.8|11557.1|11555.1|11554.1|11552.2|349
1633989900000|2021-10-11 22:05:00|11555|11553.7|11554.2|11553.3|11555.6|11554.5|11554.2|11553|113
1633990200000|2021-10-11 22:10:00|11554.1|11553.2|11554.3|11553.4|11555|11554.1|11554.1|11553.2|99
1633990500000|2021-10-11 22:15:00|11554.2|11553.3|11554.4|11553.5|11554.5|11553.6|11553.9|11553|50
1633990800000|2021-10-11 22:20:00|11554.5|11553.6|11553.2|11552.3|11554.9|11554|11553.2|11552.3|74
1633991100000|2021-10-11 22:25:00|11553.3|11552.4|11553.3|11552.4|11554|11553.1|11553.2|11552.3|68
1633991400000|2021-10-11 22:30:00|11553.2|11552.3|11552.3|11551.4|11553.4|11552.5|11552.1|11551.2|141
1633991700000|2021-10-11 22:35:00|11552.2|11551.3|11552.8|11551.9|11553|11552.1|11551.8|11550.9|79
1633992000000|2021-10-11 22:40:00|11552.7|11551.8|11552.2|11551.3|11552.9|11552|11552.2|11551.3|45
1633992300000|2021-10-11 22:45:00|11552.3|11551.4|11550.9|11550|11552.5|11551.8|11550.8|11549.9|94
1633992600000|2021-10-11 22:50:00|11550.8|11549.9|11550.7|11549.8|11550.8|11549.9|11550.5|11549.6|74
1633992900000|2021-10-11 22:55:00|11550.6|11549.7|11549.8|11548.9|11550.8|11549.9|11549.6|11548.7|127
1633993200000|2021-10-11 23:00:00|11549.9|11549|11549.8|11548.9|11549.9|11549|11548.3|11547.4|167
1633993500000|2021-10-11 23:05:00|11549.7|11548.8|11549.3|11548.4|11549.7|11548.8|11549.2|11548.3|66
1633993800000|2021-10-11 23:10:00|11549.2|11548.3|11550.3|11549.4|11550.4|11549.5|11549.2|11548.3|59
1633994100000|2021-10-11 23:15:00|11550.4|11549.5|11551.3|11550.4|11551.5|11550.6|11550.4|11549.5|101
1633994400000|2021-10-11 23:20:00|11551.5|11550.6|11552.4|11551.5|11552.7|11551.8|11551.3|11550.5|101
1633994700000|2021-10-11 23:25:00|11552.3|11551.4|11552.8|11551.9|11553.3|11552.4|11552.3|11551.4|75
1633995000000|2021-10-11 23:30:00|11552.7|11551.8|11553|11552.1|11553.4|11552.5|11552.4|11551.5|96
1633995300000|2021-10-11 23:35:00|11552.9|11552|11554.5|11553.6|11554.5|11553.6|11552.9|11552|118
1633995600000|2021-10-11 23:40:00|11554.4|11553.5|11554.4|11553.5|11555|11554.1|11554.3|11553.4|120
1633995900000|2021-10-11 23:45:00|11554.5|11553.6|11553.4|11552.5|11554.6|11553.7|11553.3|11552.4|100
1633996200000|2021-10-11 23:50:00|11553.3|11552.7|11554.3|11553.4|11554.9|11554|11553.2|11552.4|99
1633996500000|2021-10-11 23:55:00|11554.4|11553.5|11553.9|11553|11554.9|11554|11553.9|11553|78
1633996800000|2021-10-12 00:00:00|11554|11553.1|11551.9|11551|11554.7|11553.8|11550.4|11549.5|346
1633997100000|2021-10-12 00:05:00|11552|11551.1|11551.8|11550.9|11553.7|11552.9|11551.5|11550.8|263
1633997400000|2021-10-12 00:10:00|11551.9|11551|11552.1|11551.2|11552.7|11552|11551.3|11550.4|275
1633997700000|2021-10-12 00:15:00|11551.9|11551|11550.8|11549.9|11551.9|11551|11550.1|11549.3|242
1633998000000|2021-10-12 00:20:00|11550.9|11550|11549.3|11548.4|11551.3|11550.4|11549|11548.2|278
1633998300000|2021-10-12 00:25:00|11549.2|11548.3|11548.8|11547.9|11549.8|11549|11548.6|11547.8|251
1633998600000|2021-10-12 00:30:00|11548.9|11548|11549.3|11548.4|11550.2|11549.5|11548.4|11547.6|179
1633998900000|2021-10-12 00:35:00|11549.4|11548.5|11549.6|11549|11550.2|11549.5|11547.6|11546.9|337
1633999200000|2021-10-12 00:40:00|11549.7|11548.8|11550.2|11549.3|11551.3|11550.5|11549.6|11548.8|286
1633999500000|2021-10-12 00:45:00|11550|11549.1|11549.1|11548.5|11550|11549.1|11548.1|11547.3|324
1633999800000|2021-10-12 00:50:00|11549|11548.4|11552.1|11551.2|11552.9|11552|11548.3|11547.6|404
1634000100000|2021-10-12 00:55:00|11552.4|11551.5|11549.6|11549|11553.9|11553.1|11549.6|11548.9|328
1634000400000|2021-10-12 01:00:00|11549.8|11549.2|11550.5|11549.6|11551.8|11550.9|11549.1|11548.3|319
1634000700000|2021-10-12 01:05:00|11550.4|11549.5|11551|11550.4|11551.3|11550.5|11549.5|11548.7|448
1634001000000|2021-10-12 01:10:00|11551.1|11550.5|11553.2|11552.3|11553.5|11552.7|11550.5|11549.8|276
1634001300000|2021-10-12 01:15:00|11553.3|11552.4|11552.2|11551.3|11553.3|11552.5|11551.2|11550.6|362
1634001600000|2021-10-12 01:20:00|11552.6|11551.7|11552.2|11551.3|11553.2|11552.4|11552.1|11551.2|251
1634001900000|2021-10-12 01:25:00|11552.3|11551.4|11549.9|11549.3|11552.8|11552|11549.8|11548.9|342
1634002200000|2021-10-12 01:30:00|11549.8|11549.2|11550.7|11549.8|11550.9|11550|11548.1|11547.4|346
1634002500000|2021-10-12 01:35:00|11550.6|11549.7|11552.3|11551.4|11552.8|11551.9|11549.2|11548.3|334
1634002800000|2021-10-12 01:40:00|11552.4|11551.5|11552.1|11551.2|11552.6|11551.7|11551|11550.1|233
1634003100000|2021-10-12 01:45:00|11552.2|11551.3|11551.9|11551|11552.6|11551.7|11550.7|11549.8|269
1634003400000|2021-10-12 01:50:00|11551.8|11550.9|11550.1|11549.2|11552.2|11551.4|11550.1|11549.2|213
1634003700000|2021-10-12 01:55:00|11550.2|11549.3|11550.3|11549.4|11551.6|11550.9|11550|11549.1|284
1634004000000|2021-10-12 02:00:00|11550.2|11549.3|11550.2|11549.3|11550.7|11549.8|11549.4|11548.6|204
1634004300000|2021-10-12 02:05:00|11550|11549.4|11552.3|11551.4|11552.3|11551.7|11550|11549.3|264
1634004600000|2021-10-12 02:10:00|11552.1|11551.5|11552.9|11552|11553.8|11553|11551.5|11550.7|236
1634004900000|2021-10-12 02:15:00|11552.8|11551.9|11553.8|11552.9|11554.6|11553.7|11552.8|11551.9|239
1634005200000|2021-10-12 02:20:00|11553.7|11552.8|11554.4|11553.5|11554.7|11553.8|11553.1|11552.3|281
1634005500000|2021-10-12 02:25:00|11554.3|11553.4|11555.1|11554.2|11555.4|11554.5|11554.3|11553.4|204
1634005800000|2021-10-12 02:30:00|11555|11554.1|11554.8|11553.9|11556.2|11555.3|11554.6|11553.7|284
1634006100000|2021-10-12 02:35:00|11554.9|11554|11555.6|11554.7|11556.1|11555.2|11554.7|11553.9|276
1634006400000|2021-10-12 02:40:00|11555.5|11555|11556.4|11555.5|11556.7|11555.9|11554.8|11553.9|220
1634006700000|2021-10-12 02:45:00|11556.5|11555.6|11557.4|11556.5|11557.6|11556.9|11555.6|11554.8|164
1634007000000|2021-10-12 02:50:00|11557.3|11556.4|11557.8|11556.9|11557.9|11557.2|11556.6|11555.9|196
1634007300000|2021-10-12 02:55:00|11557.6|11557|11556.9|11556|11557.9|11557.1|11555.3|11554.6|206
1634007600000|2021-10-12 03:00:00|11556.8|11555.9|11559|11558.1|11559.1|11558.2|11556.7|11555.9|133
1634007900000|2021-10-12 03:05:00|11558.9|11558|11559.2|11558.3|11560.1|11559.2|11558.7|11558|244
1634008200000|2021-10-12 03:10:00|11559.3|11558.4|11558.6|11558|11559.6|11558.8|11558.5|11557.6|278
1634008500000|2021-10-12 03:15:00|11558.8|11557.9|11558.7|11558.1|11559.2|11558.5|11558.1|11557.3|212
1634008800000|2021-10-12 03:20:00|11558.8|11557.9|11559.3|11558.7|11559.5|11558.7|11558.6|11557.8|135
1634009100000|2021-10-12 03:25:00|11559.2|11558.6|11558.4|11557.5|11559.4|11558.7|11557.8|11557.1|185
1634009400000|2021-10-12 03:30:00|11558.3|11557.7|11559.1|11558.5|11559.4|11558.7|11558.1|11557.3|155
1634009700000|2021-10-12 03:35:00|11559|11558.4|11559.1|11558.2|11560.1|11559.2|11558.6|11557.8|139
1634010000000|2021-10-12 03:40:00|11558.9|11558.3|11559.5|11558.6|11559.5|11558.8|11558.7|11558|132
1634010300000|2021-10-12 03:45:00|11559.4|11558.5|11560.5|11559.6|11560.9|11560|11559.2|11558.4|169
1634010600000|2021-10-12 03:50:00|11560.6|11559.7|11560.3|11559.4|11561|11560.2|11560.1|11559.2|173
1634010900000|2021-10-12 03:55:00|11560.2|11559.3|11560|11559.1|11561.3|11560.4|11559.4|11558.6|242
1634011200000|2021-10-12 04:00:00|11560.1|11559.2|11560.5|11559.6|11560.8|11560|11560|11559.1|142
1634011500000|2021-10-12 04:05:00|11560.4|11559.5|11559.7|11558.8|11560.4|11559.6|11559.3|11558.5|140
1634011800000|2021-10-12 04:10:00|11559.6|11558.7|11559.1|11558.5|11559.9|11559.2|11559|11558.3|107
1634012100000|2021-10-12 04:15:00|11558.9|11558.3|11558.2|11557.3|11558.9|11558.3|11557.6|11556.9|156
1634012400000|2021-10-12 04:20:00|11558.3|11557.4|11558.7|11558.1|11559.4|11558.5|11558.1|11557.3|152
1634012700000|2021-10-12 04:25:00|11558.6|11558|11558.1|11557.5|11558.9|11558.2|11558.1|11557.4|123
1634013000000|2021-10-12 04:30:00|11558.2|11557.3|11558.1|11557.5|11558.7|11558.1|11557.6|11556.8|155
1634013300000|2021-10-12 04:35:00|11558|11557.4|11557.6|11557|11558.3|11557.6|11557.6|11556.8|73
1634013600000|2021-10-12 04:40:00|11557.7|11557.1|11557.1|11556.5|11557.8|11557.1|11557|11556.3|104
1634013900000|2021-10-12 04:45:00|11557.3|11556.4|11557.4|11556.5|11557.4|11556.6|11557|11556.3|107
1634014200000|2021-10-12 04:50:00|11557.3|11556.4|11556.9|11556|11557.4|11556.7|11556.7|11555.9|98
1634014500000|2021-10-12 04:55:00|11556.7|11556.1|11556.6|11556|11556.9|11556.1|11556.1|11555.3|121
1634014800000|2021-10-12 05:00:00|11556.7|11556.1|11561|11560.1|11561.3|11560.6|11556.6|11556|258
1634015100000|2021-10-12 05:05:00|11560.9|11560|11562.3|11561.4|11562.3|11561.6|11560.4|11559.6|210
1634015400000|2021-10-12 05:10:00|11562.2|11561.6|11563.4|11562.5|11563.4|11562.5|11561.5|11560.7|146
1634015700000|2021-10-12 05:15:00|11563.3|11562.7|11562.4|11561.8|11563.9|11563|11562.4|11561.8|158
1634016000000|2021-10-12 05:20:00|11562.8|11561.9|11562.8|11562.2|11563.9|11563|11562.4|11561.6|134
1634016300000|2021-10-12 05:25:00|11563|11562.1|11562.3|11561.4|11563.3|11562.5|11562.1|11561.3|228
1634016600000|2021-10-12 05:30:00|11562.2|11561.6|11561.6|11561|11563.3|11562.5|11561.1|11560.4|247
1634016900000|2021-10-12 05:35:00|11561.7|11561.1|11563.8|11562.9|11563.9|11563.2|11561.4|11560.7|247
1634017200000|2021-10-12 05:40:00|11563.7|11562.8|11563.4|11562.5|11563.9|11563.1|11562.1|11561.3|230
1634017500000|2021-10-12 05:45:00|11563.3|11562.4|11562.3|11561.4|11563.8|11562.9|11562.2|11561.4|282
1634017800000|2021-10-12 05:50:00|11562.2|11561.7|11563.6|11562.7|11563.8|11563.1|11562.2|11561.5|281
1634018100000|2021-10-12 05:55:00|11563.3|11562.4|11561.7|11560.8|11563.3|11562.5|11561.1|11560.2|295
1634018400000|2021-10-12 06:00:00|11561.9|11561|11562.3|11561.4|11564.6|11563.8|11561.4|11560.5|411
1634018700000|2021-10-12 06:05:00|11562.4|11561.5|11561.8|11560.9|11564.2|11563.3|11561.8|11560.9|333
1634019000000|2021-10-12 06:10:00|11561.9|11561|11563.3|11562.4|11563.7|11562.8|11560.8|11559.9|323
1634019300000|2021-10-12 06:15:00|11563.2|11562.3|11564.7|11563.8|11564.7|11563.8|11561.3|11560.5|383
1634019600000|2021-10-12 06:20:00|11564.6|11563.7|11564.5|11563.9|11565.3|11564.4|11562.8|11561.9|421
1634019900000|2021-10-12 06:25:00|11564.6|11563.7|11565.7|11564.8|11566.3|11565.5|11563.1|11562.2|521
1634020200000|2021-10-12 06:30:00|11565.8|11564.9|11566.9|11566|11567.5|11566.6|11565.2|11564.4|399
1634020500000|2021-10-12 06:35:00|11567|11566.1|11566.9|11566|11568.3|11567.4|11566.1|11565.3|487
1634020800000|2021-10-12 06:40:00|11566.8|11566.2|11567.6|11567|11568.3|11567.6|11566.8|11565.9|369
1634021100000|2021-10-12 06:45:00|11567.7|11566.8|11567.7|11567.1|11568.6|11567.9|11567.2|11566.4|396
1634021400000|2021-10-12 06:50:00|11567.8|11566.9|11569.9|11569|11570.2|11569.4|11567.1|11566.4|500
1634021700000|2021-10-12 06:55:00|11570|11569.1|11569|11568.1|11570.8|11569.9|11568.6|11567.7|442
1634022000000|2021-10-12 07:00:00|11569.1|11568.2|11563.6|11562.7|11569.2|11568.4|11563.1|11562.4|637
1634022300000|2021-10-12 07:05:00|11563.2|11562.6|11559.2|11558.6|11563.9|11563.1|11558.2|11557.5|612
1634022600000|2021-10-12 07:10:00|11559.1|11558.5|11557.8|11556.9|11559.7|11558.9|11555.7|11555.1|522
1634022900000|2021-10-12 07:15:00|11557.9|11557|11561.9|11561|11562.4|11561.6|11557.5|11556.6|504
1634023200000|2021-10-12 07:20:00|11561.8|11560.9|11560.3|11559.7|11562.1|11561.4|11560.2|11559.4|439
1634023500000|2021-10-12 07:25:00|11560.4|11559.5|11559.8|11558.9|11560.7|11559.9|11558.6|11558|457
1634023800000|2021-10-12 07:30:00|11559.7|11558.8|11559.5|11558.6|11561.3|11560.6|11557.9|11557.1|538
1634024100000|2021-10-12 07:35:00|11559.6|11558.7|11560.6|11559.7|11560.7|11559.9|11558.6|11557.8|419
1634024400000|2021-10-12 07:40:00|11560.7|11559.8|11561.3|11560.4|11562.4|11561.6|11559.9|11559.2|470
1634024700000|2021-10-12 07:45:00|11561.1|11560.5|11561|11560.4|11562.2|11561.5|11559.5|11558.8|410
1634025000000|2021-10-12 07:50:00|11560.9|11560.3|11559.8|11559.2|11562.3|11561.6|11558.3|11557.7|374
1634025300000|2021-10-12 07:55:00|11559.9|11559.3|11556.5|11555.6|11560.7|11559.9|11556.3|11555.4|492
1634025600000|2021-10-12 08:00:00|11556.2|11555.7|11558|11557.1|11558.3|11557.6|11556.2|11555.3|472
1634025900000|2021-10-12 08:05:00|11558.1|11557.2|11557.5|11556.9|11559.3|11558.6|11557.2|11556.4|387
1634026200000|2021-10-12 08:10:00|11557.6|11557|11559.6|11558.7|11559.6|11558.8|11556.1|11555.3|356
1634026500000|2021-10-12 08:15:00|11559.4|11558.8|11559.7|11558.8|11560.5|11559.6|11558.4|11557.7|339
1634026800000|2021-10-12 08:20:00|11559.8|11558.9|11558.5|11557.9|11559.8|11558.9|11557.2|11556.3|392
1634027100000|2021-10-12 08:25:00|11558.4|11557.8|11563|11562.1|11563.3|11562.5|11557.7|11556.9|482
1634027400000|2021-10-12 08:30:00|11562.7|11562|11565.1|11564.2|11565.4|11564.6|11562.7|11562|500
1634027700000|2021-10-12 08:35:00|11565|11564.1|11563|11562.4|11565.2|11564.5|11562.6|11561.9|456
1634028000000|2021-10-12 08:40:00|11563.1|11562.5|11564.4|11563.5|11564.5|11563.6|11562|11561.4|336
1634028300000|2021-10-12 08:45:00|11564.3|11563.4|11565|11564.1|11565.4|11564.5|11563.7|11562.9|334
1634028600000|2021-10-12 08:50:00|11564.9|11564|11564.2|11563.6|11565.1|11564.3|11562.4|11561.7|405
1634028900000|2021-10-12 08:55:00|11564.3|11563.7|11562.7|11561.3|11564.7|11563.9|11561.6|11560.8|384
1634029200000|2021-10-12 09:00:00|11562.5|11561.4|11561.1|11560.2|11564.7|11563.8|11559.5|11558.6|512
1634029500000|2021-10-12 09:05:00|11561.2|11560.3|11560.8|11560.2|11561.7|11560.9|11559.8|11559.2|380
1634029800000|2021-10-12 09:10:00|11560.7|11560.1|11565.6|11564.7|11565.9|11565|11559.5|11558.7|446
1634030100000|2021-10-12 09:15:00|11565.5|11564.6|11563.4|11562.5|11567.6|11566.8|11562.8|11561.9|529
1634030400000|2021-10-12 09:20:00|11563.3|11562.4|11562.5|11561.9|11563.9|11563.2|11561.9|11561.2|394
1634030700000|2021-10-12 09:25:00|11562.7|11561.8|11560.8|11559.9|11562.7|11561.9|11560.6|11559.7|387
1634031000000|2021-10-12 09:30:00|11560.7|11559.8|11559.3|11558.4|11560.8|11559.9|11558.7|11557.9|347
1634031300000|2021-10-12 09:35:00|11559.2|11558.3|11557.8|11556.9|11559.7|11558.8|11557.3|11556.4|408
1634031600000|2021-10-12 09:40:00|11557.9|11557|11559.7|11558.8|11560.8|11560.1|11557.7|11557|319
1634031900000|2021-10-12 09:45:00|11559.8|11558.9|11561.3|11560.4|11562.2|11561.4|11559.6|11558.8|429
1634032200000|2021-10-12 09:50:00|11561.2|11560.3|11558|11557.1|11561.3|11560.5|11557.1|11556.3|394
1634032500000|2021-10-12 09:55:00|11558.1|11557.2|11558.4|11557.5|11559.1|11558.4|11557.2|11556.6|293
1634032800000|2021-10-12 10:00:00|11558.2|11557.6|11557.4|11556.8|11559.3|11558.7|11557|11556.2|337
1634033100000|2021-10-12 10:05:00|11557.5|11556.9|11561.1|11560.5|11561.5|11560.9|11557.4|11556.7|328
1634033400000|2021-10-12 10:10:00|11561.2|11560.6|11560.2|11559.3|11562.1|11561.3|11560|11559.2|323
1634033700000|2021-10-12 10:15:00|11560.3|11559.4|11555.1|11554.2|11561.2|11560.5|11555|11554.1|452
1634034000000|2021-10-12 10:20:00|11555|11554.1|11554.1|11553.2|11555.1|11554.2|11553|11552.1|370
1634034300000|2021-10-12 10:25:00|11554.2|11553.3|11552.8|11552.2|11554.3|11553.7|11551.5|11550.8|356
1634034600000|2021-10-12 10:30:00|11553|11552.1|11553.7|11553.1|11554.8|11554|11552.7|11552|319
1634034900000|2021-10-12 10:35:00|11553.6|11553|11554.7|11553.8|11555.8|11555.2|11553.5|11552.8|347
1634035200000|2021-10-12 10:40:00|11554.6|11554|11555|11554.1|11555.8|11554.9|11553.5|11552.7|432
1634035500000|2021-10-12 10:45:00|11554.9|11554.3|11555.3|11554.4|11557|11556.3|11553.4|11552.7|426
1634035800000|2021-10-12 10:50:00|11555.5|11554.7|11554|11553.4|11555.5|11554.7|11553.5|11552.6|509
1634036100000|2021-10-12 10:55:00|11553.9|11553.3|11552.6|11552|11555.1|11554.3|11552.6|11551.8|475
1634036400000|2021-10-12 11:00:00|11552.7|11552.1|11553.2|11552.3|11553.5|11552.9|11550.8|11550|427
1634036700000|2021-10-12 11:05:00|11553.1|11552.5|11552.5|11551.9|11553.6|11552.9|11552.1|11551.2|357
1634037000000|2021-10-12 11:10:00|11552.4|11551.8|11551.5|11550.9|11553.7|11552.9|11551.4|11550.8|290
1634037300000|2021-10-12 11:15:00|11551.7|11550.8|11552.5|11551.9|11552.8|11552.1|11550.4|11549.6|381
1634037600000|2021-10-12 11:20:00|11552.4|11551.8|11551.2|11550.6|11552.5|11551.9|11550.4|11549.6|349
1634037900000|2021-10-12 11:25:00|11551.3|11550.7|11552.4|11551.8|11553.2|11552.4|11550.9|11550.2|293
1634038200000|2021-10-12 11:30:00|11552.5|11551.9|11553.6|11552.7|11554.1|11553.4|11552.3|11551.6|292
1634038500000|2021-10-12 11:35:00|11553.7|11552.8|11555.5|11554.9|11555.8|11555.2|11553.4|11552.6|304
1634038800000|2021-10-12 11:40:00|11555.6|11555|11556.8|11556.2|11557.1|11556.4|11555.1|11554.4|337
1634039100000|2021-10-12 11:45:00|11556.9|11556.3|11556.8|11555.9|11558.9|11558.2|11556.6|11555.9|441
1634039400000|2021-10-12 11:50:00|11556.6|11556|11553.9|11553.3|11556.7|11556|11553.5|11552.9|430
1634039700000|2021-10-12 11:55:00|11554|11553.4|11556.6|11556|11556.8|11556.2|11553.9|11553.2|502
1634040000000|2021-10-12 12:00:00|11556.7|11556.1|11555.9|11555.3|11557.7|11557|11555.4|11554.7|541
1634040300000|2021-10-12 12:05:00|11556|11555.4|11556.7|11556.1|11559|11558.4|11556|11555.4|505
1634040600000|2021-10-12 12:10:00|11556.9|11556.3|11555.6|11555|11557.1|11556.5|11555.2|11554.6|437
1634040900000|2021-10-12 12:15:00|11555.5|11554.9|11556|11555.4|11556.3|11555.6|11554.5|11553.9|416
1634041200000|2021-10-12 12:20:00|11556.1|11555.5|11553|11552.4|11556.3|11555.7|11551.7|11551|606
1634041500000|2021-10-12 12:25:00|11552.9|11552.3|11547.5|11546.6|11553.3|11552.6|11544.5|11543.7|700
1634041800000|2021-10-12 12:30:00|11547.3|11546.4|11541.9|11541|11548.3|11547.5|11540.9|11540|782
1634042100000|2021-10-12 12:35:00|11541.8|11540.9|11536.1|11535.2|11542.4|11541.7|11535.6|11534.7|943
1634042400000|2021-10-12 12:40:00|11535.9|11535.3|11534.6|11534|11536.9|11536|11533.5|11532.9|816
1634042700000|2021-10-12 12:45:00|11534.8|11533.9|11535.7|11535.1|11536.1|11535.5|11534|11533.1|571
1634043000000|2021-10-12 12:50:00|11535.8|11535.2|11536.4|11535.5|11537.2|11536.3|11534.2|11533.6|581
1634043300000|2021-10-12 12:55:00|11536.5|11535.6|11541.9|11541|11542.6|11541.9|11535.5|11534.7|718
1634043600000|2021-10-12 13:00:00|11542.3|11541.4|11541|11540.1|11543|11542.1|11539|11538.2|651
1634043900000|2021-10-12 13:05:00|11540.9|11540.3|11546.5|11545.9|11547.8|11547.1|11540.1|11539.2|720
1634044200000|2021-10-12 13:10:00|11546.7|11545.8|11546.1|11545.2|11548.1|11547.4|11544.5|11543.9|659
1634044500000|2021-10-12 13:15:00|11546|11545.1|11544.3|11543.7|11548.4|11547.7|11543.9|11543.3|654
1634044800000|2021-10-12 13:20:00|11544.4|11543.8|11543.4|11542.8|11547.2|11546.4|11543.4|11542.8|597
1634045100000|2021-10-12 13:25:00|11543.3|11542.7|11544.6|11543.7|11545.6|11544.7|11541.1|11540.2|714
1634045400000|2021-10-12 13:30:00|11544.7|11543.8|11542.9|11542.3|11546.2|11545.6|11540.5|11539.6|969
1634045700000|2021-10-12 13:35:00|11543|11542.1|11542|11541.4|11544.6|11543.7|11539.6|11538.8|923
1634046000000|2021-10-12 13:40:00|11542.1|11541.5|11536.7|11535.8|11544.7|11544.1|11535.7|11534.8|933
1634046300000|2021-10-12 13:45:00|11536.8|11536.2|11542.8|11541.9|11543.7|11542.8|11535.1|11534.4|1042
1634046600000|2021-10-12 13:50:00|11543|11542.1|11543.4|11542.5|11545.3|11544.7|11541.7|11541.1|893
1634046900000|2021-10-12 13:55:00|11543.5|11542.9|11544.2|11543.3|11545.8|11545.2|11543|11542.3|889
1634047200000|2021-10-12 14:00:00|11544.4|11543.5|11540.1|11539.2|11545|11544.1|11536.6|11536|1056
1634047500000|2021-10-12 14:05:00|11540|11539.1|11534.7|11534.1|11542.1|11541.4|11534.4|11533.7|884
1634047800000|2021-10-12 14:10:00|11534.8|11533.9|11534.6|11533.7|11536.5|11535.6|11534.2|11533.4|798
1634048100000|2021-10-12 14:15:00|11534.5|11533.6|11536.1|11535.2|11536.9|11536.1|11534.1|11533.2|785
1634048400000|2021-10-12 14:20:00|11536.2|11535.3|11536.9|11536.3|11537.2|11536.5|11534.5|11533.7|747
1634048700000|2021-10-12 14:25:00|11536.8|11536.2|11537|11536.4|11537.8|11537.2|11534.9|11534.2|636
1634049000000|2021-10-12 14:30:00|11536.9|11536.3|11538.7|11537.8|11538.8|11537.9|11535.1|11534.4|571
1634049300000|2021-10-12 14:35:00|11538.5|11537.9|11537.7|11536.8|11538.6|11537.9|11534.4|11533.7|633
1634049600000|2021-10-12 14:40:00|11537.8|11536.9|11542.2|11541.3|11542.8|11542|11536.7|11536|624
1634049900000|2021-10-12 14:45:00|11542.1|11541.2|11542.8|11542.2|11544.8|11544|11541.1|11540.4|750
1634050200000|2021-10-12 14:50:00|11542.9|11542.3|11545.9|11545|11547.8|11547.1|11542.5|11541.8|671
1634050500000|2021-10-12 14:55:00|11546|11545.1|11548.6|11548|11550|11549.2|11546|11545.1|727
1634050800000|2021-10-12 15:00:00|11548.5|11547.9|11546.1|11545.5|11550.5|11549.9|11545.4|11544.6|735
1634051100000|2021-10-12 15:05:00|11546|11545.4|11546.7|11546.1|11547.3|11546.7|11543.4|11542.7|619
1634051400000|2021-10-12 15:10:00|11546.8|11546.2|11546.7|11546.1|11547.2|11546.4|11543.8|11543.1|486
1634051700000|2021-10-12 15:15:00|11546.8|11546.2|11544.2|11543.6|11548|11547.1|11543.8|11543.1|466
1634052000000|2021-10-12 15:20:00|11544.4|11543.5|11544.4|11543.5|11545.7|11545|11543.2|11542.3|446
1634052300000|2021-10-12 15:25:00|11544.5|11543.6|11542.7|11542.1|11544.5|11543.7|11541.9|11541.2|532
1634052600000|2021-10-12 15:30:00|11542.8|11542.2|11539.1|11538.5|11544.1|11543.5|11539.1|11538.5|540
1634052900000|2021-10-12 15:35:00|11539.3|11538.4|11539.5|11538.9|11541.3|11540.5|11536.6|11535.8|582
1634053200000|2021-10-12 15:40:00|11539.3|11538.7|11537|11536.4|11539.5|11538.9|11534.3|11533.6|653
1634053500000|2021-10-12 15:45:00|11536.9|11536.3|11538|11537.4|11538.2|11537.4|11535.2|11534.6|576
1634053800000|2021-10-12 15:50:00|11538.1|11537.5|11536.7|11536.1|11538.7|11538.1|11535.4|11534.7|502
1634054100000|2021-10-12 15:55:00|11536.6|11536|11540.8|11539.9|11540.9|11540.1|11535.9|11535.3|607
1634054400000|2021-10-12 16:00:00|11540.7|11539.8|11540.3|11539.4|11541.4|11540.7|11540.1|11539.3|537
1634054700000|2021-10-12 16:05:00|11540.2|11539.3|11538.2|11537.6|11540.5|11539.6|11538.1|11537.3|449
1634055000000|2021-10-12 16:10:00|11538.4|11537.5|11539.3|11538.4|11540.2|11539.5|11537.8|11537.2|455
1634055300000|2021-10-12 16:15:00|11539.2|11538.3|11540.1|11539.5|11540.5|11539.8|11538.2|11537.5|342
1634055600000|2021-10-12 16:20:00|11540|11539.4|11539.2|11538.6|11541.4|11540.7|11537.6|11537|439
1634055900000|2021-10-12 16:25:00|11539.1|11538.5|11541.4|11540.5|11541.6|11540.7|11538.7|11537.9|385
1634056200000|2021-10-12 16:30:00|11541.2|11540.6|11539.3|11538.4|11542.5|11541.6|11539.1|11538.4|431
1634056500000|2021-10-12 16:35:00|11539.4|11538.5|11536.5|11535.9|11539.7|11539|11535|11534.1|440
1634056800000|2021-10-12 16:40:00|11536.7|11535.8|11535.7|11535.1|11536.9|11536.2|11534.7|11534|332
1634057100000|2021-10-12 16:45:00|11535.8|11535.2|11532.6|11531.7|11535.8|11535.2|11532.4|11531.7|377
1634057400000|2021-10-12 16:50:00|11532.5|11531.6|11526.1|11524.9|11532.8|11532|11526.1|11524.9|455
1634057700000|2021-10-12 16:55:00|11526.4|11525.1|11528.8|11527.9|11529.3|11528.6|11525.6|11524.7|523
1634058000000|2021-10-12 17:00:00|11528.7|11527.8|11529.8|11528.9|11530|11529.2|11527.3|11526.4|490
1634058300000|2021-10-12 17:05:00|11529.6|11529|11526|11525.1|11530.1|11529.4|11525.3|11524|411
1634058600000|2021-10-12 17:10:00|11526.1|11525.2|11527.7|11526.8|11527.8|11527.1|11525.2|11524.4|284
1634058900000|2021-10-12 17:15:00|11527.8|11526.9|11526.8|11525.9|11527.8|11526.9|11525.9|11525|244
1634059200000|2021-10-12 17:20:00|11526.9|11526|11525.6|11525|11527.2|11526.4|11525|11524.4|251
1634059500000|2021-10-12 17:25:00|11525.7|11525.1|11526.7|11525.8|11527.9|11527.1|11525.4|11524.8|297
1634059800000|2021-10-12 17:30:00|11526.6|11525.7|11525.6|11525|11526.8|11526|11525.5|11524.8|251
1634060100000|2021-10-12 17:35:00|11525.5|11524.9|11525.6|11525|11526.1|11525.4|11524.9|11524|223
1634060400000|2021-10-12 17:40:00|11525.4|11524.8|11527.2|11526.6|11527.8|11527.1|11525.4|11524.8|210
1634060700000|2021-10-12 17:45:00|11527.3|11526.4|11526.8|11526.2|11528.3|11527.6|11525.9|11525.3|241
1634061000000|2021-10-12 17:50:00|11526.9|11526.3|11527.2|11526.6|11529.4|11528.5|11526.9|11526.3|301
1634061300000|2021-10-12 17:55:00|11527.1|11526.5|11526.1|11525.5|11527.4|11526.7|11525.1|11524.3|268
1634061600000|2021-10-12 18:00:00|11525.9|11525|11526.4|11525.5|11526.5|11525.7|11525.1|11524.3|335
1634061900000|2021-10-12 18:05:00|11526.3|11525.7|11527.1|11526.5|11527.4|11526.7|11525.6|11524.9|244
1634062200000|2021-10-12 18:10:00|11527|11526.4|11529.9|11529.3|11530.3|11529.5|11526.9|11526.1|344
1634062500000|2021-10-12 18:15:00|11530|11529.1|11531.5|11530.6|11532.7|11531.9|11529.7|11528.9|313
1634062800000|2021-10-12 18:20:00|11531.6|11530.7|11531.8|11530.9|11531.8|11531|11529.6|11528.9|264
1634063100000|2021-10-12 18:25:00|11531.9|11531|11532.5|11531.6|11533.9|11533|11531.7|11530.9|282
1634063400000|2021-10-12 18:30:00|11532.7|11531.8|11530.5|11529.9|11532.7|11531.9|11530.2|11529.4|241
1634063700000|2021-10-12 18:35:00|11530.6|11530|11530.2|11529.6|11531.1|11530.5|11528.5|11527.9|278
1634064000000|2021-10-12 18:40:00|11530.3|11529.7|11531.9|11531|11532.3|11531.7|11530.2|11529.6|227
1634064300000|2021-10-12 18:45:00|11531.7|11531.1|11529.6|11529|11532.2|11531.6|11529.5|11528.9|276
1634064600000|2021-10-12 18:50:00|11529.7|11529.1|11531|11530.4|11531.1|11530.5|11529|11528.4|292
1634064900000|2021-10-12 18:55:00|11531.1|11530.5|11530|11529.4|11531.4|11530.6|11529.9|11529.3|573
1634065200000|2021-10-12 19:00:00|11530.1|11529.5|11530.3|11529.7|11531.9|11531|11529.6|11528.8|407
1634065500000|2021-10-12 19:05:00|11530.2|11529.6|11530.5|11529.9|11531.3|11530.5|11529.8|11529.1|257
1634065800000|2021-10-12 19:10:00|11530.4|11529.8|11530.7|11530.1|11531.7|11531.1|11530.4|11529.6|177
1634066100000|2021-10-12 19:15:00|11530.6|11530|11531.3|11530.4|11531.4|11530.6|11530|11529.3|225
1634066400000|2021-10-12 19:20:00|11531.4|11530.5|11531.9|11531.3|11532.5|11531.6|11530.7|11530.1|224
1634066700000|2021-10-12 19:25:00|11531.8|11531.2|11532.7|11531.8|11532.8|11532|11531.1|11530.5|215
1634067000000|2021-10-12 19:30:00|11532.5|11531.9|11533.1|11532.5|11533.2|11532.5|11531.7|11531|257
1634067300000|2021-10-12 19:35:00|11533.3|11532.4|11532.9|11532|11533.9|11533.1|11532.4|11531.7|222
1634067600000|2021-10-12 19:40:00|11532.8|11531.9|11533.1|11532.2|11533.7|11532.8|11532.4|11531.7|232
1634067900000|2021-10-12 19:45:00|11532.9|11532.3|11532.4|11531.5|11533.6|11532.8|11532.2|11531.5|237
1634068200000|2021-10-12 19:50:00|11532.5|11531.6|11533.3|11532.7|11533.7|11532.9|11531.8|11531.2|291
1634068500000|2021-10-12 19:55:00|11533.2|11532.6|11533.3|11532.4|11535.2|11534.6|11533.1|11532.3|300
1634068800000|2021-10-12 20:00:00|11533.1|11532.5|11531.6|11530.7|11533.1|11532.5|11530.7|11529.8|274
1634069100000|2021-10-12 20:05:00|11531.7|11530.8|11530.8|11529.9|11532.2|11531.5|11530.6|11529.9|110
1634069400000|2021-10-12 20:10:00|11530.9|11530|11532.3|11531.4|11532.3|11531.4|11530.2|11529.3|130
1634069700000|2021-10-12 20:15:00|11532.2|11531.3|11532.2|11531.3|11532.6|11531.8|11531.4|11530.5|156
1634070000000|2021-10-12 20:20:00|11532.3|11531.4|11531.7|11530.8|11532.4|11531.6|11531.5|11530.8|91
1634070300000|2021-10-12 20:25:00|11531.8|11530.9|11531.3|11530.7|11532.4|11531.6|11531.3|11530.6|134
1634070600000|2021-10-12 20:30:00|11531.5|11530.6|11531.6|11530.7|11531.7|11531|11530.8|11530.2|149
1634070900000|2021-10-12 20:35:00|11531.5|11530.6|11530.9|11530|11531.6|11530.9|11530.2|11529.3|111
1634071200000|2021-10-12 20:40:00|11531|11530.1|11530|11529.1|11531|11530.1|11529.9|11529|93
1634071500000|2021-10-12 20:45:00|11529.9|11529|11531.3|11530.4|11531.4|11530.5|11529.9|11529|125
1634071800000|2021-10-12 20:50:00|11531.4|11530.5|11531.2|11530.3|11532|11531.1|11530.6|11529.7|197
1634072100000|2021-10-12 20:55:00|11531.1|11530.2|11530.7|11529.8|11531.9|11530.9|11530.4|11529.5|265
1634072400000|2021-10-12 21:00:00|11530.8|11529.9|11531.2|11529.3|11531.5|11529.9|11530.8|11529.3|27
1634072700000|2021-10-12 21:05:00|11531.9|11529.6|11532.4|11525.8|11535.2|11529.6|11529.6|11523.8|98
1634073000000|2021-10-12 21:10:00|11532.5|11525.9|11532|11525|11533.8|11527.8|11531.9|11524.9|102
1634073300000|2021-10-12 21:15:00|11531.9|11524.9|11532.6|11527.5|11533.1|11528.1|11529.7|11524.6|189
1634073600000|2021-10-12 21:20:00|11532.3|11527.4|11532.4|11529.1|11533.4|11530.1|11530.2|11526|159
1634073900000|2021-10-12 21:25:00|11532.1|11528.7|11531.9|11529.6|11532.7|11530|11531.3|11528.7|106
1634074200000|2021-10-12 21:30:00|11532.2|11529.5|11531.9|11529.7|11532.7|11529.9|11531.5|11528.6|120
1634074500000|2021-10-12 21:35:00|11532|11529.6|11531.9|11529.8|11532.8|11530.2|11531.7|11529.1|129
1634074800000|2021-10-12 21:40:00|11532.2|11529.9|11532.3|11530.3|11532.7|11530.4|11531.8|11529.2|124
1634075100000|2021-10-12 21:45:00|11532.5|11530.2|11532.7|11530.6|11533.3|11530.7|11532|11529.2|164
1634075400000|2021-10-12 21:50:00|11532.6|11530.4|11532.4|11530.6|11533.2|11530.9|11531.6|11529.7|178
1634075700000|2021-10-12 21:55:00|11532.3|11530.7|11531.9|11530.1|11533|11531|11531.6|11529.5|200
1634076000000|2021-10-12 22:00:00|11532.2|11530|11531.5|11530.1|11532.8|11530.4|11530.2|11526.8|429
1634076300000|2021-10-12 22:05:00|11531.8|11529.8|11531.8|11530.5|11532.6|11531.1|11530.9|11529.3|308
1634076600000|2021-10-12 22:10:00|11531.6|11530.6|11530.1|11529.2|11531.7|11530.7|11530|11528.9|157
1634076900000|2021-10-12 22:15:00|11530.2|11529|11530.1|11529.2|11530.6|11529.5|11530|11528.8|169
1634077200000|2021-10-12 22:20:00|11530.2|11529.3|11531.4|11530.5|11531.5|11530.6|11529.7|11528.8|122
1634077500000|2021-10-12 22:25:00|11531.5|11530.6|11533|11532.1|11533.7|11532.7|11531.4|11530.5|272
1634077800000|2021-10-12 22:30:00|11533.1|11532.2|11533.1|11532.2|11533.7|11532.7|11532.7|11531.7|191
1634078100000|2021-10-12 22:35:00|11533|11532.1|11533|11532.1|11533.1|11532.2|11532.8|11531.9|71
1634078400000|2021-10-12 22:40:00|11533.1|11532.2|11533.1|11532.2|11533.2|11532.3|11532.9|11532.1|22
1634078700000|2021-10-12 22:45:00|11533|11532.1|11532|11531.1|11533.1|11532.2|11531.9|11531|56
1634079000000|2021-10-12 22:50:00|11532.1|11531.2|11532.5|11531.6|11532.6|11531.8|11532|11531.1|49
1634079300000|2021-10-12 22:55:00|11532.6|11531.7|11532.5|11531.6|11532.6|11531.8|11532.1|11531.2|84
1634079600000|2021-10-12 23:00:00|11532.6|11531.7|11531.9|11531.3|11533.1|11532.3|11531.9|11531.1|116
1634079900000|2021-10-12 23:05:00|11532.2|11531.4|11532.6|11531.7|11533.2|11532.3|11532.2|11531.4|94
1634080200000|2021-10-12 23:10:00|11532.7|11531.8|11532.6|11531.7|11532.8|11531.9|11531.9|11531.1|87
1634080500000|2021-10-12 23:15:00|11532.5|11531.6|11532.4|11531.8|11532.7|11531.9|11532.2|11531.3|79
1634080800000|2021-10-12 23:20:00|11532.6|11531.7|11532.7|11531.8|11532.7|11531.9|11532.4|11531.6|58
1634081100000|2021-10-12 23:25:00|11532.6|11531.7|11532.9|11532.3|11533.2|11532.5|11532.6|11531.7|80
1634081400000|2021-10-12 23:30:00|11532.8|11532.2|11532.4|11531.5|11533.2|11532.3|11532.2|11531.3|106
1634081700000|2021-10-12 23:35:00|11532.3|11531.4|11531.1|11530.2|11532.4|11531.7|11531|11530.1|124
1634082000000|2021-10-12 23:40:00|11531|11530.1|11531.3|11530.7|11532|11531.1|11531|11530.1|112
1634082300000|2021-10-12 23:45:00|11531.4|11530.8|11531.2|11530.6|11531.9|11531.2|11531.1|11530.2|110
1634082600000|2021-10-12 23:50:00|11531.4|11530.5|11532|11531.1|11532.8|11532|11530.9|11530|154
1634082900000|2021-10-12 23:55:00|11531.9|11531|11531|11530.1|11532.4|11531.5|11530.8|11530|301
1634083200000|2021-10-13 00:00:00|11531.1|11530.2|11534.1|11533.2|11534.1|11533.3|11530.4|11529.6|276
1634083500000|2021-10-13 00:05:00|11534|11533.1|11534.5|11533.6|11534.5|11533.6|11532.6|11531.8|292
1634083800000|2021-10-13 00:10:00|11534.6|11533.7|11536|11535.1|11537.1|11536.4|11534.2|11533.3|255
1634084100000|2021-10-13 00:15:00|11535.9|11535|11536.2|11535.6|11536.2|11535.6|11534.9|11534.1|212
1634084400000|2021-10-13 00:20:00|11536.4|11535.5|11537.1|11536.2|11537.2|11536.3|11535.5|11534.7|231
1634084700000|2021-10-13 00:25:00|11537|11536.1|11536.4|11535.5|11537|11536.1|11535.9|11535|218
1634085000000|2021-10-13 00:30:00|11536.3|11535.4|11538.1|11537.2|11538.2|11537.5|11536.3|11535.4|216
1634085300000|2021-10-13 00:35:00|11538|11537.1|11539.2|11538.3|11539.6|11538.9|11537.7|11536.9|258
1634085600000|2021-10-13 00:40:00|11539.3|11538.7|11540.6|11539.7|11540.6|11539.9|11538.9|11538.3|293
1634085900000|2021-10-13 00:45:00|11540.5|11539.6|11541.6|11540.7|11542|11541.2|11539.6|11538.9|301
1634086200000|2021-10-13 00:50:00|11541.5|11540.6|11542.8|11541.9|11543.1|11542.2|11540.2|11539.6|416
1634086500000|2021-10-13 00:55:00|11542.7|11541.8|11541.6|11540.7|11542.7|11541.8|11540.6|11539.7|377
1634086800000|2021-10-13 01:00:00|11541.7|11541.1|11542.1|11541.2|11543|11542.3|11541.1|11540.3|388
1634087100000|2021-10-13 01:05:00|11541.9|11541.3|11545.3|11544.4|11545.4|11544.5|11541.4|11540.5|300
1634087400000|2021-10-13 01:10:00|11545.2|11544.3|11545.7|11544.8|11546.3|11545.4|11545|11544.1|307
1634087700000|2021-10-13 01:15:00|11545.6|11544.7|11546.5|11545.9|11546.7|11546|11545.1|11544.2|270
1634088000000|2021-10-13 01:20:00|11546.6|11546|11546.4|11545.8|11546.7|11546|11544.8|11544.1|265
1634088300000|2021-10-13 01:25:00|11546.2|11545.6|11545.9|11545.3|11546.7|11545.8|11544.9|11544.2|254
1634088600000|2021-10-13 01:30:00|11545.8|11545.2|11548.6|11547.7|11548.9|11548|11545.6|11545|335
1634088900000|2021-10-13 01:35:00|11548.5|11547.9|11548|11547.4|11548.7|11548|11547.3|11546.6|158
1634089200000|2021-10-13 01:40:00|11548.1|11547.5|11550.1|11549.5|11550.5|11549.6|11547.5|11546.8|191
1634089500000|2021-10-13 01:45:00|11550.2|11549.6|11550.5|11549.9|11550.7|11550.1|11549.4|11548.5|319
1634089800000|2021-10-13 01:50:00|11550.6|11549.7|11551.9|11551.3|11552.6|11551.9|11550.5|11549.7|196
1634090100000|2021-10-13 01:55:00|11551.6|11551|11551.4|11550.8|11552.2|11551.5|11550.9|11550.3|187
1634090400000|2021-10-13 02:00:00|11551.5|11550.9|11552.7|11552.1|11553.1|11552.4|11551.1|11550.4|202
1634090700000|2021-10-13 02:05:00|11552.6|11552|11555.1|11554.5|11555.7|11555|11552.1|11551.4|273
1634091000000|2021-10-13 02:10:00|11555|11554.4|11554.5|11553.9|11555.5|11554.9|11554.5|11553.7|197
1634091300000|2021-10-13 02:15:00|11554.4|11553.6|11555|11554.4|11555.2|11554.5|11554.4|11553.6|140
1634091600000|2021-10-13 02:20:00|11555.1|11554.2|11555.5|11554.9|11556.3|11555.4|11554.9|11554.2|159
1634091900000|2021-10-13 02:25:00|11555.7|11554.8|11555.1|11554.2|11556.2|11555.4|11554.9|11554.1|117
1634092200000|2021-10-13 02:30:00|11554.9|11554.3|11555.1|11554.2|11555.6|11554.7|11554.3|11553.5|265
1634092500000|2021-10-13 02:35:00|11554.9|11554.3|11552.8|11552.2|11556.1|11555.2|11552.7|11552|265
1634092800000|2021-10-13 02:40:00|11552.9|11552.3|11555|11554.4|11555.5|11554.8|11552.8|11552.1|270
1634093100000|2021-10-13 02:45:00|11555.2|11554.3|11554.9|11554.3|11555.4|11554.7|11554|11553.2|207
1634093400000|2021-10-13 02:50:00|11554.5|11553.9|11552.9|11552.3|11554.5|11553.9|11552.9|11552.1|161
1634093700000|2021-10-13 02:55:00|11552.8|11552.2|11552.8|11552.2|11553.1|11552.5|11551.9|11551.1|233
1634094000000|2021-10-13 03:00:00|11552.9|11552.3|11552|11551.1|11553.6|11553|11551.9|11551|193
1634094300000|2021-10-13 03:05:00|11551.9|11551|11552.4|11551.8|11552.6|11552|11550.6|11550|159
1634094600000|2021-10-13 03:10:00|11552.3|11551.7|11553.5|11552.6|11553.5|11552.6|11552|11551.3|151
1634094900000|2021-10-13 03:15:00|11553.4|11552.5|11553|11552.1|11553.4|11552.5|11552.8|11552|112
1634095200000|2021-10-13 03:20:00|11552.9|11552.3|11553.2|11552.6|11553.4|11552.6|11552.5|11551.8|128
1634095500000|2021-10-13 03:25:00|11553.4|11552.5|11552.9|11552.3|11553.4|11552.6|11552.3|11551.6|110
1634095800000|2021-10-13 03:30:00|11553|11552.1|11553.5|11552.6|11554.2|11553.3|11553|11552.1|121
1634096100000|2021-10-13 03:35:00|11553.6|11552.7|11553.2|11552.6|11553.8|11553.2|11552.9|11552.1|96
1634096400000|2021-10-13 03:40:00|11553.3|11552.7|11553|11552.4|11553.7|11552.9|11552.7|11552|117
1634096700000|2021-10-13 03:45:00|11553.1|11552.5|11552.8|11552.2|11553.1|11552.5|11552.2|11551.6|105
1634097000000|2021-10-13 03:50:00|11552.7|11552.1|11551.4|11550.8|11552.8|11552.2|11551.3|11550.7|98
1634097300000|2021-10-13 03:55:00|11551.5|11550.9|11551.7|11551.1|11552|11551.2|11551.1|11550.4|161
1634097600000|2021-10-13 04:00:00|11551.9|11551|11552.2|11551.6|11552.2|11551.6|11551.7|11551|135
1634097900000|2021-10-13 04:05:00|11552.4|11551.8|11552.3|11551.7|11553|11552.3|11552.3|11551.6|106
1634098200000|2021-10-13 04:10:00|11552.2|11551.6|11553.2|11552.6|11553.4|11552.7|11552.2|11551.5|83
1634098500000|2021-10-13 04:15:00|11553.1|11552.5|11552.2|11551.6|11553.3|11552.7|11552|11551.4|87
1634098800000|2021-10-13 04:20:00|11552.3|11551.7|11552|11551.1|11552.5|11551.8|11551.8|11551.1|81
1634099100000|2021-10-13 04:25:00|11551.9|11551.3|11551.8|11550.9|11552.1|11551.5|11551.6|11550.9|98
1634099400000|2021-10-13 04:30:00|11551.6|11550.7|11552.6|11551.7|11552.7|11551.9|11551.2|11550.4|104
1634099700000|2021-10-13 04:35:00|11552.5|11551.6|11552.1|11551.2|11552.6|11551.8|11551.5|11550.9|120
1634100000000|2021-10-13 04:40:00|11552|11551.1|11551.9|11551|11552.1|11551.3|11551|11550.1|111
1634100300000|2021-10-13 04:45:00|11551.8|11550.9|11552.7|11552.1|11553.3|11552.5|11550.9|11550.1|118
1634100600000|2021-10-13 04:50:00|11552.8|11552.2|11553.9|11553|11553.9|11553.1|11552.4|11551.7|112
1634100900000|2021-10-13 04:55:00|11554.1|11553.3|11552.9|11552|11554.1|11553.4|11552.7|11552|205
1634101200000|2021-10-13 05:00:00|11553|11552.1|11553.4|11552.8|11553.7|11553.1|11552.4|11551.6|139
1634101500000|2021-10-13 05:05:00|11553.3|11552.7|11551.9|11551|11553.7|11552.8|11551.7|11550.9|155
1634101800000|2021-10-13 05:10:00|11552|11551.1|11550.8|11549.9|11552|11551.1|11550.4|11549.5|149
1634102100000|2021-10-13 05:15:00|11551.2|11550.3|11551.3|11550.4|11551.6|11550.7|11550.5|11549.7|143
1634102400000|2021-10-13 05:20:00|11551.4|11550.5|11549.9|11549.3|11551.4|11550.6|11549.8|11549.2|159
1634102700000|2021-10-13 05:25:00|11550|11549.4|11550.7|11550.1|11551.7|11550.9|11549.9|11549|223
1634103000000|2021-10-13 05:30:00|11550.8|11550.2|11550.7|11550.1|11551.1|11550.4|11549.8|11549|206
1634103300000|2021-10-13 05:35:00|11550.8|11550.2|11550.2|11549.6|11551.7|11551.1|11550.1|11549.3|180
1634103600000|2021-10-13 05:40:00|11550.3|11549.4|11550.6|11549.7|11551.3|11550.6|11550.2|11549.4|125
1634103900000|2021-10-13 05:45:00|11550.8|11550|11551.9|11551.3|11552|11551.3|11550.6|11549.8|176
1634104200000|2021-10-13 05:50:00|11552|11551.1|11551.8|11550.9|11552.1|11551.3|11551.2|11550.4|160
1634104500000|2021-10-13 05:55:00|11551.4|11550.8|11551.1|11550.2|11552.4|11551.5|11551.1|11550.2|222
1634104800000|2021-10-13 06:00:00|11551|11550.1|11552.1|11551.2|11553.6|11552.7|11549.6|11548.7|375
1634105100000|2021-10-13 06:05:00|11551.9|11551|11552.3|11551.4|11552.4|11551.5|11550.1|11549.3|330
1634105400000|2021-10-13 06:10:00|11552.4|11551.5|11551.5|11550.9|11552.4|11551.5|11550.7|11549.8|284
1634105700000|2021-10-13 06:15:00|11551.6|11550.7|11551.1|11550.2|11552.4|11551.7|11550.4|11549.6|425
1634106000000|2021-10-13 06:20:00|11551.2|11550.3|11551.1|11550.2|11552.8|11551.9|11550.4|11549.7|335
1634106300000|2021-10-13 06:25:00|11551|11550.1|11550|11549.1|11552.2|11551.6|11549.8|11548.9|417
1634106600000|2021-10-13 06:30:00|11549.9|11549|11550.4|11549.8|11550.7|11549.9|11547.6|11546.7|363
1634106900000|2021-10-13 06:35:00|11550.5|11549.6|11548.8|11548.2|11551.1|11550.5|11548.2|11547.5|475
1634107200000|2021-10-13 06:40:00|11549|11548.1|11550.8|11549.9|11550.9|11550.2|11548.2|11547.4|437
1634107500000|2021-10-13 06:45:00|11550.9|11550|11551.9|11551.3|11553|11552.3|11550|11549.1|374
1634107800000|2021-10-13 06:50:00|11552.1|11551.2|11551.4|11550.8|11553.1|11552.4|11551.1|11550.4|336
1634108100000|2021-10-13 06:55:00|11551.6|11550.7|11551.8|11551.2|11552.4|11551.7|11550.8|11549.9|477
1634108400000|2021-10-13 07:00:00|11551.7|11550.8|11549.5|11548.6|11551.7|11550.9|11547.2|11546.4|674
1634108700000|2021-10-13 07:05:00|11549.6|11548.7|11547.6|11547|11549.8|11548.9|11545.8|11545.1|549
1634109000000|2021-10-13 07:10:00|11547.7|11546.8|11548.4|11547.5|11548.9|11548.2|11546.1|11545.4|500
1634109300000|2021-10-13 07:15:00|11548.5|11547.6|11551.3|11550.7|11551.5|11550.8|11548.2|11547.5|478
1634109600000|2021-10-13 07:20:00|11551.5|11550.6|11547.8|11546.9|11551.5|11550.8|11547.6|11546.9|420
1634109900000|2021-10-13 07:25:00|11547.9|11547|11549.3|11548.4|11549.5|11548.9|11547.9|11547|435
1634110200000|2021-10-13 07:30:00|11549.4|11548.5|11551.3|11550.4|11553|11552.3|11547.4|11546.6|467
1634110500000|2021-10-13 07:35:00|11551.4|11550.5|11556|11555.1|11556.7|11555.9|11550.7|11549.9|501
1634110800000|2021-10-13 07:40:00|11555.8|11555.4|11553.3|11552.4|11556.5|11555.7|11552.4|11551.8|494
1634111100000|2021-10-13 07:45:00|11553.2|11552.6|11551.4|11550.8|11553.6|11552.9|11549.9|11549.2|490
1634111400000|2021-10-13 07:50:00|11551.5|11550.9|11551.3|11550.7|11553|11552.3|11549.4|11548.8|396
1634111700000|2021-10-13 07:55:00|11551.4|11550.8|11551.4|11550.5|11553.6|11552.9|11550.7|11549.9|423
1634112000000|2021-10-13 08:00:00|11551.5|11550.6|11554.4|11553.5|11555.1|11554.4|11549.4|11548.8|493
1634112300000|2021-10-13 08:05:00|11554.3|11553.4|11553.5|11552.6|11554.5|11553.6|11551.6|11550.7|493
1634112600000|2021-10-13 08:10:00|11553.4|11552.8|11554.2|11553.6|11554.6|11553.8|11553.1|11552.3|405
1634112900000|2021-10-13 08:15:00|11554.3|11553.4|11557.6|11556.7|11558|11557.2|11554.1|11553.3|467
1634113200000|2021-10-13 08:20:00|11557.5|11556.6|11556.6|11556|11557.5|11556.6|11554|11553.2|533
1634113500000|2021-10-13 08:25:00|11557.1|11556.5|11556.6|11555.7|11558.1|11557.4|11555.6|11554.9|521
1634113800000|2021-10-13 08:30:00|11556.4|11555.8|11559|11558.4|11559.3|11558.6|11555.1|11554.5|444
1634114100000|2021-10-13 08:35:00|11558.9|11558.3|11559.8|11558.9|11560.8|11560.1|11557.9|11557.2|424
1634114400000|2021-10-13 08:40:00|11559.9|11559|11559.7|11559.1|11560.6|11559.8|11558.3|11557.5|496
1634114700000|2021-10-13 08:45:00|11559.6|11559|11558.8|11557.9|11560.5|11559.9|11558|11557.4|446
1634115000000|2021-10-13 08:50:00|11558.7|11558.1|11558.1|11557.5|11559.9|11559.2|11557.7|11556.9|409
1634115300000|2021-10-13 08:55:00|11558.2|11557.6|11557|11556.1|11558.8|11558.1|11556.3|11555.4|492
1634115600000|2021-10-13 09:00:00|11556.9|11556|11554.4|11553.8|11557.4|11556.7|11554.2|11553.5|452
1634115900000|2021-10-13 09:05:00|11554.6|11554|11553.7|11552.8|11556.7|11556|11552|11551.2|443
1634116200000|2021-10-13 09:10:00|11553.6|11553|11552.1|11551.5|11554.4|11553.6|11551.8|11551|467
1634116500000|2021-10-13 09:15:00|11552.2|11551.3|11553.8|11552.9|11553.9|11553.1|11550.7|11549.9|437
1634116800000|2021-10-13 09:20:00|11553.7|11553.1|11553.9|11553|11554|11553.2|11551.9|11551.2|359
1634117100000|2021-10-13 09:25:00|11554|11553.1|11555.3|11554.7|11555.9|11555.3|11553.7|11552.9|378
1634117400000|2021-10-13 09:30:00|11555.4|11554.5|11556.3|11555.7|11556.9|11556.3|11555|11554.2|353
1634117700000|2021-10-13 09:35:00|11556.2|11555.6|11554|11553.4|11557|11556.4|11554|11553.3|362
1634118000000|2021-10-13 09:40:00|11554.1|11553.5|11549.5|11548.6|11554.9|11554.1|11548|11547.1|488
1634118300000|2021-10-13 09:45:00|11549.7|11549.1|11556.3|11555.7|11557.8|11557.2|11549.5|11548.6|454
1634118600000|2021-10-13 09:50:00|11556.2|11555.6|11558.4|11557.8|11558.4|11557.8|11555|11554.4|392
1634118900000|2021-10-13 09:55:00|11558.5|11557.9|11557.4|11556.8|11560.2|11559.5|11557.4|11556.8|536
1634119200000|2021-10-13 10:00:00|11557.5|11556.9|11559.2|11558.6|11560.1|11559.2|11557.4|11556.7|465
1634119500000|2021-10-13 10:05:00|11559.1|11558.5|11564|11563.4|11564.8|11563.9|11558.6|11558|442
1634119800000|2021-10-13 10:10:00|11563.9|11563.3|11564|11563.1|11564.7|11563.9|11562.5|11561.8|371
1634120100000|2021-10-13 10:15:00|11563.8|11563.2|11565.4|11564.8|11567.2|11566.6|11563.6|11562.7|434
1634120400000|2021-10-13 10:20:00|11565.5|11564.9|11565.5|11564.6|11565.7|11565|11563.7|11563.1|379
1634120700000|2021-10-13 10:25:00|11565.3|11564.7|11564.4|11563.8|11566.4|11565.8|11564.2|11563.4|353
1634121000000|2021-10-13 10:30:00|11564.5|11563.9|11564.5|11563.6|11565.4|11564.5|11563.3|11562.5|422
1634121300000|2021-10-13 10:35:00|11564.4|11563.5|11563.1|11562.5|11565.2|11564.4|11562.3|11561.7|425
1634121600000|2021-10-13 10:40:00|11563.2|11562.3|11564.9|11564|11565.1|11564.4|11563.2|11562.3|339
1634121900000|2021-10-13 10:45:00|11564.8|11563.9|11562.7|11561.8|11565.2|11564.5|11562.6|11561.7|346
1634122200000|2021-10-13 10:50:00|11562.9|11562.3|11563.2|11562.6|11565.1|11564.4|11562.7|11561.8|404
1634122500000|2021-10-13 10:55:00|11563.3|11562.7|11562.5|11561.6|11564.1|11563.2|11561.2|11560.5|280
1634122800000|2021-10-13 11:00:00|11562.4|11561.8|11561.5|11560.9|11562.7|11562.1|11561.3|11560.5|333
1634123100000|2021-10-13 11:05:00|11561.4|11560.8|11560.2|11559.3|11562.7|11561.9|11559.8|11559.1|356
1634123400000|2021-10-13 11:10:00|11560.1|11559.2|11559.6|11558.7|11560.5|11559.6|11558.1|11557.2|417
1634123700000|2021-10-13 11:15:00|11559.4|11558.8|11558.6|11557.7|11560|11559.1|11558.4|11557.7|398
1634124000000|2021-10-13 11:20:00|11558.5|11557.6|11558.7|11558.1|11560.5|11559.9|11558.1|11557.5|353
1634124300000|2021-10-13 11:25:00|11558.8|11557.9|11561.4|11560.8|11561.8|11561.2|11558.4|11557.6|446
1634124600000|2021-10-13 11:30:00|11561.5|11560.9|11561.8|11561.2|11562.3|11561.7|11560.8|11560.1|366
1634124900000|2021-10-13 11:35:00|11561.6|11561|11562.5|11561.9|11562.7|11562|11560.5|11559.9|430
1634125200000|2021-10-13 11:40:00|11562.4|11561.8|11564|11563.4|11564.5|11563.9|11562.2|11561.5|402
1634125500000|2021-10-13 11:45:00|11563.8|11563.2|11562.7|11561.8|11564.6|11564|11562.1|11561.4|356
1634125800000|2021-10-13 11:50:00|11562.8|11561.9|11562|11561.1|11563.1|11562.4|11559.4|11558.7|404
1634126100000|2021-10-13 11:55:00|11562.1|11561.2|11564.6|11564|11565.5|11564.8|11561.9|11561.1|653
1634126400000|2021-10-13 12:00:00|11564.7|11564.1|11564|11563.4|11564.8|11564.2|11561|11560.4|581
1634126700000|2021-10-13 12:05:00|11563.9|11563.3|11564|11563.4|11564.3|11563.7|11561.9|11561.3|480
1634127000000|2021-10-13 12:10:00|11563.9|11563.3|11562.1|11561.5|11564.4|11563.8|11562.1|11561.3|401
1634127300000|2021-10-13 12:15:00|11562.3|11561.7|11560.6|11559.7|11562.6|11561.8|11560|11559.3|454
1634127600000|2021-10-13 12:20:00|11560.1|11559.5|11559.7|11558.8|11560.4|11559.7|11558.7|11558|529
1634127900000|2021-10-13 12:25:00|11559.8|11558.9|11559.1|11556.4|11559.9|11559.1|11557.7|11556.1|582
1634128200000|2021-10-13 12:30:00|11558.5|11556.3|11545.2|11544.3|11561.3|11560.4|11542.7|11541.8|1564
1634128500000|2021-10-13 12:35:00|11545.1|11544.2|11539.2|11538.3|11548.9|11548.1|11538.7|11537.8|1236
1634128800000|2021-10-13 12:40:00|11539.1|11538.2|11544.1|11543.2|11546.7|11545.8|11536.6|11535.7|1303
1634129100000|2021-10-13 12:45:00|11544|11543.1|11547.8|11546.9|11548|11547.1|11540.1|11539.2|1130
1634129400000|2021-10-13 12:50:00|11547.7|11546.8|11546.9|11546.3|11548.1|11547.2|11543.5|11542.7|1021
1634129700000|2021-10-13 12:55:00|11546.8|11546.2|11543.1|11542.5|11547.2|11546.5|11538.5|11537.6|1035
1634130000000|2021-10-13 13:00:00|11543.2|11542.6|11545.9|11545|11547.2|11546.3|11542|11541.1|998
1634130300000|2021-10-13 13:05:00|11546|11545.1|11543.2|11542.6|11546.1|11545.4|11540.6|11540|851
1634130600000|2021-10-13 13:10:00|11543.4|11542.5|11549.1|11548.5|11549.2|11548.6|11543.3|11542.4|884
1634130900000|2021-10-13 13:15:00|11549|11548.4|11547.2|11546.6|11550.3|11549.4|11546.7|11546.1|795
1634131200000|2021-10-13 13:20:00|11547.4|11546.8|11558.1|11557.2|11560.2|11559.3|11547|11546.4|811
1634131500000|2021-10-13 13:25:00|11558|11557.1|11562|11561.4|11563.2|11562.5|11557.8|11557|981
1634131800000|2021-10-13 13:30:00|11562.2|11561.6|11563|11562.1|11571.1|11570.2|11562|11561.2|1398
1634132100000|2021-10-13 13:35:00|11562.9|11562|11570.2|11569.3|11570.4|11569.6|11562.6|11561.9|1153
1634132400000|2021-10-13 13:40:00|11569.9|11569|11565.5|11564.9|11570.9|11570|11562.1|11561.2|1105
1634132700000|2021-10-13 13:45:00|11565.6|11564.7|11564.2|11563.6|11568.2|11567.4|11562.9|11562.1|983
1634133000000|2021-10-13 13:50:00|11564.1|11563.5|11561.7|11560.8|11566.7|11565.9|11561.6|11560.8|929
1634133300000|2021-10-13 13:55:00|11561.8|11560.9|11565|11564.4|11567.7|11566.9|11561.5|11560.7|918
1634133600000|2021-10-13 14:00:00|11564.9|11564|11564.9|11564.3|11567.7|11566.9|11563.9|11563.1|895
1634133900000|2021-10-13 14:05:00|11564.7|11564.1|11563.6|11562.7|11565.1|11564.5|11560.8|11560.1|709
1634134200000|2021-10-13 14:10:00|11563.9|11563.3|11558.4|11557.8|11564.7|11564|11558.4|11557.7|851
1634134500000|2021-10-13 14:15:00|11558.6|11557.7|11564.8|11563.9|11565.9|11565.3|11557.4|11556.6|883
1634134800000|2021-10-13 14:20:00|11564.7|11564.1|11567|11566.4|11568.2|11567.4|11564.4|11563.8|878
1634135100000|2021-10-13 14:25:00|11566.9|11566.3|11569.3|11568.4|11569.8|11569|11566.5|11565.8|810
1634135400000|2021-10-13 14:30:00|11569.4|11568.5|11571.6|11570.7|11573.4|11572.6|11566.6|11565.9|991
1634135700000|2021-10-13 14:35:00|11571.5|11570.6|11571.8|11571.2|11573.5|11572.9|11569.7|11568.9|742
1634136000000|2021-10-13 14:40:00|11572|11571.4|11572.6|11572|11572.9|11572.1|11569.7|11569|602
1634136300000|2021-10-13 14:45:00|11572.7|11572.1|11570.2|11569.3|11574|11573.4|11568.5|11567.6|670
1634136600000|2021-10-13 14:50:00|11570.3|11569.4|11568.4|11567.5|11570.7|11569.9|11566.4|11565.6|819
1634136900000|2021-10-13 14:55:00|11568.2|11567.3|11574|11573.4|11575|11574.4|11567.3|11566.4|861
1634137200000|2021-10-13 15:00:00|11573.9|11573.3|11576.9|11576|11577.6|11577|11573.8|11573.1|717
1634137500000|2021-10-13 15:05:00|11576.8|11576.2|11576.4|11575.5|11579.1|11578.5|11575.8|11574.9|613
1634137800000|2021-10-13 15:10:00|11576.3|11575.4|11573.9|11573.3|11576.3|11575.5|11573.8|11573.1|541
1634138100000|2021-10-13 15:15:00|11574|11573.4|11573.4|11572.8|11574.5|11573.8|11571.9|11571.2|475
1634138400000|2021-10-13 15:20:00|11573.5|11572.6|11571.7|11570.8|11573.6|11572.9|11571.4|11570.7|474
1634138700000|2021-10-13 15:25:00|11571.9|11571.3|11571.3|11570.7|11572.1|11571.4|11568.9|11568.1|539
1634139000000|2021-10-13 15:30:00|11571.4|11570.8|11569.1|11568.5|11572.7|11571.8|11568.7|11568|540
1634139300000|2021-10-13 15:35:00|11569.5|11568.6|11573|11572.1|11573|11572.4|11567.7|11566.9|563
1634139600000|2021-10-13 15:40:00|11573.1|11572.2|11574.5|11573.9|11576.6|11576|11572.7|11572|562
1634139900000|2021-10-13 15:45:00|11574.7|11573.8|11575.9|11575.3|11576.6|11575.9|11574.1|11573.3|601
1634140200000|2021-10-13 15:50:00|11575.8|11575.2|11573.1|11572.5|11576.7|11576.1|11572.8|11572|482
1634140500000|2021-10-13 15:55:00|11573.2|11572.6|11568.1|11567.2|11573.2|11572.6|11568|11567.2|459
1634140800000|2021-10-13 16:00:00|11568|11567.1|11569|11568.4|11569.5|11568.8|11567.2|11566.3|451
1634141100000|2021-10-13 16:05:00|11569.1|11568.5|11571.2|11570.3|11571.3|11570.5|11568.9|11568.1|434
1634141400000|2021-10-13 16:10:00|11571.1|11570.2|11573.5|11572.6|11574.6|11573.9|11570.6|11569.8|450
1634141700000|2021-10-13 16:15:00|11573.4|11572.8|11570.5|11569.9|11574.1|11573.3|11570|11569.3|344
1634142000000|2021-10-13 16:20:00|11570.6|11570|11572|11571.4|11572|11571.4|11569.4|11568.7|325
1634142300000|2021-10-13 16:25:00|11571.9|11571.3|11574.2|11573.3|11574.7|11574.1|11571.9|11571.2|379
1634142600000|2021-10-13 16:30:00|11574|11573.4|11575.1|11574.5|11575.3|11574.6|11572.7|11572|380
1634142900000|2021-10-13 16:35:00|11575.2|11574.6|11575.6|11575|11575.8|11575.1|11573.9|11573.2|454
1634143200000|2021-10-13 16:40:00|11575.7|11575.1|11576.8|11575.9|11577.2|11576.4|11575.1|11574.3|495
1634143500000|2021-10-13 16:45:00|11576.9|11576|11575.8|11575.2|11577|11576.3|11575.2|11574.5|400
1634143800000|2021-10-13 16:50:00|11575.7|11575.1|11577.6|11577|11577.9|11577.3|11575.4|11574.7|254
1634144100000|2021-10-13 16:55:00|11577.7|11576.8|11578.4|11577.5|11579.1|11578.3|11577.4|11576.6|325
1634144400000|2021-10-13 17:00:00|11578.3|11577.7|11580.4|11579.5|11580.6|11579.7|11578.2|11577.6|446
1634144700000|2021-10-13 17:05:00|11580.3|11579.4|11582.2|11581.3|11582.4|11581.5|11580.3|11579.4|502
1634145000000|2021-10-13 17:10:00|11582.4|11581.5|11584.7|11584.1|11585.2|11584.4|11582.1|11581.3|345
1634145300000|2021-10-13 17:15:00|11584.6|11584|11584.9|11584|11585.1|11584.5|11583.3|11582.7|361
1634145600000|2021-10-13 17:20:00|11584.8|11583.9|11584.6|11584|11586.3|11585.5|11583.9|11583.2|353
1634145900000|2021-10-13 17:25:00|11584.5|11583.9|11588.7|11587.8|11590.3|11589.4|11584.4|11583.7|452
1634146200000|2021-10-13 17:30:00|11588.6|11588|11587.4|11586.5|11589.3|11588.5|11587|11586.2|359
1634146500000|2021-10-13 17:35:00|11587.2|11586.6|11592.6|11591.7|11593.8|11592.9|11586.5|11585.7|460
1634146800000|2021-10-13 17:40:00|11592.5|11591.6|11592.3|11591.4|11592.7|11591.9|11590|11589.2|362
1634147100000|2021-10-13 17:45:00|11592.4|11591.5|11591.2|11590.3|11592.6|11591.8|11590.9|11590.1|406
1634147400000|2021-10-13 17:50:00|11591.3|11590.7|11589.6|11588.7|11592.6|11591.7|11589.5|11588.7|382
1634147700000|2021-10-13 17:55:00|11589.5|11588.6|11590.4|11588.4|11590.6|11589.9|11588.2|11587.3|440
1634148000000|2021-10-13 18:00:00|11590.2|11588.5|11585.2|11584.3|11594.1|11593.2|11585.1|11584.2|1030
1634148300000|2021-10-13 18:05:00|11585.3|11584.4|11589.4|11588.5|11590.7|11589.9|11585.3|11584.4|880
1634148600000|2021-10-13 18:10:00|11589.2|11588.6|11585.7|11584.8|11589.2|11588.6|11585.4|11584.5|691
1634148900000|2021-10-13 18:15:00|11585.9|11585|11583.6|11582.7|11586.2|11585.3|11583.3|11582.5|518
1634149200000|2021-10-13 18:20:00|11583.7|11582.8|11583.7|11582.8|11585.7|11584.9|11583.4|11582.7|541
1634149500000|2021-10-13 18:25:00|11583.5|11582.9|11584.7|11583.8|11584.8|11584|11581.3|11580.6|472
1634149800000|2021-10-13 18:30:00|11584.3|11583.7|11584.1|11583.5|11584.8|11584|11583|11582.2|547
1634150100000|2021-10-13 18:35:00|11584|11583.4|11585.7|11585.1|11585.9|11585.2|11583.6|11582.7|432
1634150400000|2021-10-13 18:40:00|11586|11585.2|11585.8|11584.9|11586.5|11585.7|11584.5|11583.8|387
1634150700000|2021-10-13 18:45:00|11585.7|11584.8|11586|11585.1|11586.1|11585.2|11584.5|11583.8|338
1634151000000|2021-10-13 18:50:00|11585.9|11585.3|11589.5|11588.6|11589.5|11588.7|11585.7|11585.1|325
1634151300000|2021-10-13 18:55:00|11589.4|11588.5|11590.1|11589.2|11590.6|11589.8|11588.6|11587.7|515
1634151600000|2021-10-13 19:00:00|11590.3|11589.4|11588.6|11588|11590.6|11590|11588.3|11587.5|507
1634151900000|2021-10-13 19:05:00|11588.8|11587.9|11590.5|11589.6|11590.8|11589.9|11587.7|11587|381
1634152200000|2021-10-13 19:10:00|11590.2|11589.5|11590.7|11589.8|11590.9|11590|11589.4|11588.6|345
1634152500000|2021-10-13 19:15:00|11590.6|11589.7|11591.1|11590.5|11592.5|11591.8|11590.1|11589.2|404
1634152800000|2021-10-13 19:20:00|11591.3|11590.7|11589.6|11589|11591.7|11591|11589.5|11588.7|323
1634153100000|2021-10-13 19:25:00|11589.8|11588.9|11591.4|11590.5|11591.8|11591|11589.5|11588.6|302
1634153400000|2021-10-13 19:30:00|11591.5|11590.6|11594.8|11593.9|11595.3|11594.4|11591.1|11590.3|383
1634153700000|2021-10-13 19:35:00|11594.9|11594|11595.2|11594.3|11595.3|11594.6|11594.2|11593.3|257
1634154000000|2021-10-13 19:40:00|11595.1|11594.2|11596.7|11596.1|11597.9|11597.1|11595|11594.2|396
1634154300000|2021-10-13 19:45:00|11596.6|11596|11597.1|11596.2|11597.1|11596.4|11596|11595.2|253
1634154600000|2021-10-13 19:50:00|11597|11596.1|11595.9|11595|11597.3|11596.5|11594.5|11593.8|268
1634154900000|2021-10-13 19:55:00|11595.8|11595.2|11594|11593.4|11596.3|11595.6|11593.2|11592.4|402
1634155200000|2021-10-13 20:00:00|11594.1|11593.2|11592.7|11591.8|11594.6|11593.7|11592.1|11591.4|238
1634155500000|2021-10-13 20:05:00|11592.8|11591.9|11594.6|11594|11595|11594.1|11591.7|11590.8|169
1634155800000|2021-10-13 20:10:00|11594.7|11594.1|11594.4|11593.5|11595.3|11594.4|11593|11592.1|166
1634156100000|2021-10-13 20:15:00|11594.5|11593.6|11594.8|11594.2|11595.2|11594.4|11593.6|11592.7|168
1634156400000|2021-10-13 20:20:00|11594.9|11594.3|11594.7|11593.8|11595.1|11594.3|11593.6|11592.7|86
1634156700000|2021-10-13 20:25:00|11594.8|11593.9|11595.2|11594.3|11595.7|11594.8|11594.3|11593.4|133
1634157000000|2021-10-13 20:30:00|11595.1|11594.2|11595.2|11594.3|11595.6|11594.7|11595|11594.1|77
1634157300000|2021-10-13 20:35:00|11595.3|11594.4|11595.5|11594.6|11595.9|11595|11595.1|11594.2|71
1634157600000|2021-10-13 20:40:00|11595.4|11594.5|11595.7|11594.8|11596.7|11596|11595.2|11594.5|145
1634157900000|2021-10-13 20:45:00|11595.5|11594.6|11595.7|11594.8|11596|11595.1|11595.4|11594.5|72
1634158200000|2021-10-13 20:50:00|11595.6|11594.7|11596|11595.1|11596.4|11595.5|11595.4|11594.5|204
1634158500000|2021-10-13 20:55:00|11595.8|11594.9|11597.1|11594|11597.5|11596.3|11595.6|11593.9|229
1634158800000|2021-10-13 21:00:00|11596.5|11592.9|11595.4|11588.4|11597.4|11595.2|11594.9|11587.9|46
1634159100000|2021-10-13 21:05:00|11595.6|11588.6|11594.4|11591.3|11596.7|11592|11593.9|11587.3|280
1634159400000|2021-10-13 21:10:00|11594.5|11591.2|11594.6|11592.6|11595|11592.6|11593.8|11591.2|137
1634159700000|2021-10-13 21:15:00|11594.1|11592.1|11594.2|11591.9|11595.1|11592.7|11594|11591.1|127
1634160000000|2021-10-13 21:20:00|11594.1|11592.4|11593.5|11592.3|11594.9|11592.5|11593.5|11591.3|136
1634160300000|2021-10-13 21:25:00|11593.3|11592.4|11596.6|11592|11598.3|11593|11593.3|11591.5|170
1634160600000|2021-10-13 21:30:00|11596.4|11592.1|11596.8|11592.1|11597.1|11592.8|11595.7|11591.6|168
1634160900000|2021-10-13 21:35:00|11596.7|11592|11596.2|11591.9|11596.8|11592.8|11595.4|11591.7|133
1634161200000|2021-10-13 21:40:00|11596.4|11591.8|11596.3|11592.1|11596.7|11592.7|11596.1|11591.7|114
1634161500000|2021-10-13 21:45:00|11596.2|11592.4|11596.6|11592.9|11596.9|11593.6|11595.7|11592|474
1634161800000|2021-10-13 21:50:00|11596.5|11592.8|11598.5|11593.3|11599.4|11595.4|11596|11592.3|1086
1634162100000|2021-10-13 21:55:00|11598.9|11593.9|11599.7|11597.1|11600.5|11597.9|11597.6|11593.3|468
1634162400000|2021-10-13 22:00:00|11599.6|11597.2|11599.1|11597.8|11599.9|11598.3|11597.9|11595.9|426
1634162700000|2021-10-13 22:05:00|11599|11597.9|11598.9|11598|11599.4|11598.3|11598.6|11597.6|152
1634163000000|2021-10-13 22:10:00|11598.8|11597.9|11599.8|11598.7|11600.2|11599|11598.3|11597.4|203
1634163300000|2021-10-13 22:15:00|11599.7|11598.8|11598.7|11597.8|11599.8|11598.9|11598.7|11597.8|112
1634163600000|2021-10-13 22:20:00|11598.8|11597.9|11598.3|11597|11599|11598|11597.9|11596.9|152
1634163900000|2021-10-13 22:25:00|11598|11597.1|11598.5|11597.4|11598.6|11597.6|11597.7|11596.8|109
1634164200000|2021-10-13 22:30:00|11598.4|11597.5|11598.3|11597.4|11598.6|11597.7|11598.2|11597.3|51
1634164500000|2021-10-13 22:35:00|11598.4|11597.5|11598.3|11597.4|11598.7|11597.6|11598.1|11597.2|51
1634164800000|2021-10-13 22:40:00|11598.2|11597.3|11598.4|11597.5|11598.5|11597.6|11597.8|11596.9|66
1634165100000|2021-10-13 22:45:00|11598.5|11597.6|11598.2|11597.3|11598.5|11597.6|11598.2|11597.2|63
1634165400000|2021-10-13 22:50:00|11598.3|11597.4|11597.8|11596.9|11598.4|11597.5|11597.8|11596.9|67
1634165700000|2021-10-13 22:55:00|11597.9|11597|11597.8|11596.9|11597.9|11597|11596.8|11595.9|113
1634166000000|2021-10-13 23:00:00|11597.7|11596.8|11597.5|11596.6|11597.8|11596.9|11596.3|11595.4|86
1634166300000|2021-10-13 23:05:00|11597.6|11596.7|11597.4|11596.5|11597.6|11596.7|11597.1|11596.2|84
1634166600000|2021-10-13 23:10:00|11597.5|11596.6|11598.9|11598|11599|11598.1|11597.5|11596.6|79
1634166900000|2021-10-13 23:15:00|11598.8|11597.9|11597.9|11597|11598.8|11597.9|11597.9|11597|83
1634167200000|2021-10-13 23:20:00|11597.7|11596.8|11596.9|11596|11597.7|11596.8|11596.8|11595.9|37
1634167500000|2021-10-13 23:25:00|11596.8|11595.9|11596|11595.1|11597|11596.1|11595.9|11595|60
1634167800000|2021-10-13 23:30:00|11596.2|11595.3|11595.4|11594.5|11596.4|11595.5|11595.1|11594.2|100
1634168100000|2021-10-13 23:35:00|11595.3|11594.4|11595.5|11594.6|11595.8|11594.9|11595.3|11594.4|31
1634168400000|2021-10-13 23:40:00|11595.4|11594.5|11596.8|11595.9|11597.4|11596.5|11595.4|11594.5|111
1634168700000|2021-10-13 23:45:00|11596.9|11596|11597.4|11596.5|11598.1|11597.2|11596.9|11596|81
1634169000000|2021-10-13 23:50:00|11597.5|11596.6|11597.9|11597|11598.6|11597.7|11597.4|11596.5|130
1634169300000|2021-10-13 23:55:00|11598|11597.1|11597.4|11596.5|11598.5|11597.6|11597.3|11596.4|81
1634169600000|2021-10-14 00:00:00|11597.3|11596.4|11598.2|11597.3|11599.8|11598.9|11597|11596.1|280
1634169900000|2021-10-14 00:05:00|11598.3|11597.4|11598.3|11597.4|11599|11598.1|11597.6|11596.9|141
1634170200000|2021-10-14 00:10:00|11598.5|11597.6|11600.2|11599.3|11600.3|11599.5|11598.3|11597.4|170
1634170500000|2021-10-14 00:15:00|11600.1|11599.2|11600.8|11599.9|11601.6|11600.7|11600|11599.1|282
1634170800000|2021-10-14 00:20:00|11600.9|11600|11598.3|11597.4|11600.9|11600.2|11598.1|11597.4|230
1634171100000|2021-10-14 00:25:00|11598.2|11597.3|11597.2|11596.3|11598.2|11597.3|11597.1|11596.3|140
1634171400000|2021-10-14 00:30:00|11597.3|11596.4|11597.2|11596.6|11598.7|11597.9|11596.6|11596|270
1634171700000|2021-10-14 00:35:00|11597.3|11596.4|11597.2|11596.6|11599.1|11598.3|11596.8|11596|298
1634172000000|2021-10-14 00:40:00|11597.3|11596.7|11597.2|11596.6|11597.5|11596.7|11596.3|11595.6|180
1634172300000|2021-10-14 00:45:00|11597.3|11596.7|11597.5|11596.9|11597.9|11597.1|11597.2|11596.4|124
1634172600000|2021-10-14 00:50:00|11597.6|11597|11599.1|11598.2|11599.3|11598.4|11597.2|11596.5|260
1634172900000|2021-10-14 00:55:00|11599.2|11598.3|11599.2|11598.6|11599.7|11598.9|11597.2|11596.6|300
1634173200000|2021-10-14 01:00:00|11599.3|11598.7|11599.8|11598.9|11601.3|11600.6|11599.2|11598.5|239
1634173500000|2021-10-14 01:05:00|11599.9|11599|11599.9|11599|11600.9|11600.1|11599.3|11598.5|234
1634173800000|2021-10-14 01:10:00|11600|11599.1|11597.8|11596.9|11600.3|11599.6|11597.7|11596.8|249
1634174100000|2021-10-14 01:15:00|11597.7|11596.8|11598.5|11597.6|11598.5|11597.8|11596.7|11596|210
1634174400000|2021-10-14 01:20:00|11598.3|11597.7|11596.2|11595.6|11598.4|11597.8|11596.2|11595.4|172
1634174700000|2021-10-14 01:25:00|11596.3|11595.4|11597.2|11596.3|11597.4|11596.8|11595.6|11594.8|265
1634175000000|2021-10-14 01:30:00|11597.3|11596.4|11595.3|11594.7|11597.8|11597|11595|11594.3|298
1634175300000|2021-10-14 01:35:00|11595.2|11594.6|11594.3|11593.7|11595.8|11594.9|11594.2|11593.6|267
1634175600000|2021-10-14 01:40:00|11594.5|11593.6|11594.4|11593.8|11595|11594.2|11593.5|11592.6|307
1634175900000|2021-10-14 01:45:00|11594.3|11593.7|11592.9|11592|11594.3|11593.7|11592.7|11591.9|169
1634176200000|2021-10-14 01:50:00|11593|11592.1|11591.6|11591|11593.4|11592.8|11591.5|11590.8|301
1634176500000|2021-10-14 01:55:00|11591.7|11591.1|11590.1|11589.5|11591.9|11591.1|11589.8|11589.1|253
1634176800000|2021-10-14 02:00:00|11590.2|11589.6|11589.1|11588.5|11591.2|11590.6|11589.1|11588.5|220
1634177100000|2021-10-14 02:05:00|11589.5|11588.9|11590.8|11590.2|11590.8|11590.2|11589.2|11588.4|159
1634177400000|2021-10-14 02:10:00|11590.7|11590.1|11592.2|11591.6|11592.4|11591.7|11590.4|11589.8|140
1634177700000|2021-10-14 02:15:00|11592.4|11591.5|11592.1|11591.5|11592.4|11591.6|11591.3|11590.6|134
1634178000000|2021-10-14 02:20:00|11592|11591.4|11592.3|11591.7|11593.5|11592.8|11591.6|11591|145
1634178300000|2021-10-14 02:25:00|11592.4|11591.8|11593.3|11592.4|11593.5|11592.8|11592.2|11591.6|116
1634178600000|2021-10-14 02:30:00|11593.4|11592.5|11593.3|11592.7|11594.3|11593.6|11593.2|11592.4|204
1634178900000|2021-10-14 02:35:00|11593.2|11592.6|11593.6|11593|11593.9|11593.1|11593.2|11592.5|100
1634179200000|2021-10-14 02:40:00|11593.7|11593.1|11593.2|11592.6|11593.8|11593.1|11593|11592.4|132
1634179500000|2021-10-14 02:45:00|11593.3|11592.7|11592.7|11591.8|11593.5|11592.7|11592.7|11591.8|148
1634179800000|2021-10-14 02:50:00|11592.6|11591.7|11594|11593.4|11595|11594.2|11591.6|11590.8|251
1634180100000|2021-10-14 02:55:00|11594.1|11593.2|11595.5|11594.6|11596.4|11595.7|11594|11593.1|323
1634180400000|2021-10-14 03:00:00|11595.6|11594.7|11594.9|11594.3|11596.1|11595.3|11594.8|11594.1|160
1634180700000|2021-10-14 03:05:00|11594.8|11594.2|11596.3|11595.7|11596.6|11595.8|11594.3|11593.5|172
1634181000000|2021-10-14 03:10:00|11596.4|11595.8|11595.2|11594.6|11596.5|11595.9|11594.7|11594|222
1634181300000|2021-10-14 03:15:00|11595.3|11594.7|11595.5|11594.9|11595.5|11594.9|11593.7|11592.9|224
1634181600000|2021-10-14 03:20:00|11595.8|11595.1|11595.6|11595|11596.1|11595.5|11595.2|11594.6|106
1634181900000|2021-10-14 03:25:00|11595.7|11594.8|11594.4|11593.8|11595.7|11594.9|11594.2|11593.5|154
1634182200000|2021-10-14 03:30:00|11594.3|11593.7|11592.5|11591.9|11594.6|11593.8|11592.1|11591.4|167
1634182500000|2021-10-14 03:35:00|11592.4|11591.8|11592.7|11592.1|11593.5|11592.8|11592.4|11591.7|141
1634182800000|2021-10-14 03:40:00|11592.6|11592|11593.9|11593.3|11594.1|11593.4|11592.6|11591.9|126
1634183100000|2021-10-14 03:45:00|11594|11593.4|11594.4|11593.8|11594.9|11594.2|11593|11592.2|217
1634183400000|2021-10-14 03:50:00|11594.5|11593.9|11595.3|11594.4|11595.3|11594.6|11594.1|11593.3|143
1634183700000|2021-10-14 03:55:00|11595.2|11594.3|11594.4|11593.8|11595.3|11594.6|11594|11593.2|142
1634184000000|2021-10-14 04:00:00|11594.5|11593.6|11595.1|11594.5|11595.4|11594.7|11594.3|11593.6|137
1634184300000|2021-10-14 04:05:00|11595.3|11594.4|11594.2|11593.6|11595.3|11594.6|11594.1|11593.4|114
1634184600000|2021-10-14 04:10:00|11594.3|11593.7|11594.8|11593.9|11594.8|11594.1|11594.1|11593.5|93
1634184900000|2021-10-14 04:15:00|11594.9|11594|11595.1|11594.5|11595.3|11594.6|11594.2|11593.5|108
1634185200000|2021-10-14 04:20:00|11595.2|11594.6|11594.3|11593.7|11595.7|11595.1|11593.7|11593|98
1634185500000|2021-10-14 04:25:00|11594.2|11593.6|11593.4|11592.5|11594.8|11594.1|11592.9|11592.3|98
1634185800000|2021-10-14 04:30:00|11593.2|11592.6|11591.8|11590.9|11593.2|11592.6|11590.3|11589.4|168
1634186100000|2021-10-14 04:35:00|11591.7|11591.1|11593|11592.1|11593|11592.2|11591.6|11590.9|141
1634186400000|2021-10-14 04:40:00|11592.9|11592.3|11592.9|11592|11593.7|11593|11592.1|11591.4|113
1634186700000|2021-10-14 04:45:00|11593|11592.1|11592.9|11592|11593.4|11592.6|11592.1|11591.4|132
1634187000000|2021-10-14 04:50:00|11592.8|11592.2|11591.3|11590.4|11593.6|11592.9|11591.3|11590.4|193
1634187300000|2021-10-14 04:55:00|11591.2|11590.6|11590.4|11589.5|11591.9|11591.1|11590|11589.1|243
1634187600000|2021-10-14 05:00:00|11590.5|11589.6|11590.3|11589.4|11590.9|11590.1|11589.9|11589|183
1634187900000|2021-10-14 05:05:00|11590.2|11589.3|11590.7|11589.8|11591.4|11590.6|11590.2|11589.3|167
1634188200000|2021-10-14 05:10:00|11590.5|11589.6|11590.9|11590|11591|11590.2|11590.2|11589.5|119
1634188500000|2021-10-14 05:15:00|11590.8|11589.9|11589|11588.1|11591.7|11590.9|11588.3|11587.4|173
1634188800000|2021-10-14 05:20:00|11589.1|11588.2|11589.2|11588.3|11589.4|11588.6|11588.4|11587.5|162
1634189100000|2021-10-14 05:25:00|11589.1|11588.2|11588.2|11587.3|11589.7|11589|11588.2|11587.3|115
1634189400000|2021-10-14 05:30:00|11588.3|11587.4|11592.1|11591.2|11592.1|11591.4|11588.2|11587.3|247
1634189700000|2021-10-14 05:35:00|11592.2|11591.5|11591.8|11590.9|11594|11593.2|11591.7|11590.8|238
1634190000000|2021-10-14 05:40:00|11591.9|11591|11591.2|11590.3|11591.9|11591|11590.1|11589.3|148
1634190300000|2021-10-14 05:45:00|11591.3|11590.4|11591|11590.1|11591.6|11591|11589.8|11589|194
1634190600000|2021-10-14 05:50:00|11590.9|11590|11590.6|11590|11592.4|11591.6|11590.1|11589.4|203
1634190900000|2021-10-14 05:55:00|11590.7|11589.8|11589.8|11588.9|11590.8|11590|11589.1|11588.3|244
1634191200000|2021-10-14 06:00:00|11589.7|11588.8|11593.8|11592.9|11594.3|11593.5|11589.4|11588.5|331
1634191500000|2021-10-14 06:05:00|11593.9|11593|11595.7|11595.1|11595.9|11595.2|11593.3|11592.4|284
1634191800000|2021-10-14 06:10:00|11595.8|11594.9|11596.6|11595.7|11596.8|11596.1|11592.8|11591.9|457
1634192100000|2021-10-14 06:15:00|11596.7|11595.8|11597.7|11597.1|11599.2|11598.4|11596|11595.1|385
1634192400000|2021-10-14 06:20:00|11597.8|11597.2|11596.3|11595.7|11598.4|11597.8|11595.7|11594.9|399
1634192700000|2021-10-14 06:25:00|11596.2|11595.6|11596.7|11596.1|11597.4|11596.8|11596.1|11595.3|460
1634193000000|2021-10-14 06:30:00|11596.6|11596|11595.8|11594.9|11596.9|11596.1|11594.2|11593.4|538
1634193300000|2021-10-14 06:35:00|11595.6|11595|11599.2|11598.3|11599.2|11598.4|11595.6|11594.9|413
1634193600000|2021-10-14 06:40:00|11599.1|11598.2|11601|11600.4|11602.6|11601.7|11598.5|11597.6|442
1634193900000|2021-10-14 06:45:00|11601.1|11600.2|11599.1|11598.2|11601.3|11600.4|11597|11596.4|409
1634194200000|2021-10-14 06:50:00|11599|11598.4|11598|11597.1|11599.2|11598.4|11597.3|11596.5|363
1634194500000|2021-10-14 06:55:00|11598.4|11597.4|11602.4|11601.5|11602.5|11601.6|11597.9|11597.1|438
1634194800000|2021-10-14 07:00:00|11602.3|11601.4|11604.9|11604|11605.2|11604.5|11601|11600.2|675
1634195100000|2021-10-14 07:05:00|11605|11604.1|11606|11605.1|11607.9|11607|11603.8|11602.9|509
1634195400000|2021-10-14 07:10:00|11606.1|11605.2|11608.4|11607.5|11609.4|11608.5|11605.9|11605|461
1634195700000|2021-10-14 07:15:00|11608.5|11607.6|11610.6|11609.7|11612.3|11611.5|11608.4|11607.5|566
1634196000000|2021-10-14 07:20:00|11610.5|11609.6|11610.4|11609.8|11610.9|11610|11607.8|11607.2|539
1634196300000|2021-10-14 07:25:00|11610.6|11609.7|11610.6|11609.7|11612.2|11611.5|11608.9|11608.2|496
1634196600000|2021-10-14 07:30:00|11610.7|11609.8|11606.1|11605.5|11611.3|11610.4|11605.9|11605.1|565
1634196900000|2021-10-14 07:35:00|11606.2|11605.6|11608|11607.1|11608.3|11607.6|11605.7|11604.9|493
1634197200000|2021-10-14 07:40:00|11607.9|11607.3|11607|11606.4|11608.4|11607.5|11606.3|11605.5|472
1634197500000|2021-10-14 07:45:00|11607.2|11606.3|11606.6|11605.7|11608.9|11608|11604.5|11603.6|563
1634197800000|2021-10-14 07:50:00|11606.5|11605.6|11607.4|11606.8|11608.2|11607.5|11606|11605.2|423
1634198100000|2021-10-14 07:55:00|11607.5|11606.6|11608.1|11607.2|11609.1|11608.4|11606.8|11606.1|422
1634198400000|2021-10-14 08:00:00|11608.2|11607.3|11609.5|11608.6|11610.8|11610.2|11607.1|11606.4|643
1634198700000|2021-10-14 08:05:00|11609.6|11608.7|11610.6|11610|11611.5|11610.8|11608.4|11607.5|634
1634199000000|2021-10-14 08:10:00|11610.7|11609.8|11611.5|11610.6|11612.3|11611.6|11610.5|11609.7|339
1634199300000|2021-10-14 08:15:00|11611.4|11610.5|11614.9|11614.3|11615.3|11614.6|11610.8|11609.9|578
1634199600000|2021-10-14 08:20:00|11615|11614.4|11614.5|11613.6|11615.6|11614.9|11611.6|11610.9|554
1634199900000|2021-10-14 08:25:00|11614.3|11613.7|11615.6|11614.7|11616|11615.3|11613.9|11613.2|346
1634200200000|2021-10-14 08:30:00|11615.4|11614.8|11617.7|11617.1|11617.9|11617.2|11614.3|11613.6|425
1634200500000|2021-10-14 08:35:00|11618|11617.4|11616.6|11615.7|11618.6|11617.9|11616.1|11615.4|470
1634200800000|2021-10-14 08:40:00|11616.5|11615.9|11616.2|11615.6|11618.3|11617.5|11615.3|11614.5|488
1634201100000|2021-10-14 08:45:00|11616.1|11615.5|11618.9|11618|11619.4|11618.6|11616.1|11615.4|482
1634201400000|2021-10-14 08:50:00|11618.6|11617.9|11616.6|11616|11619|11618.1|11615.5|11614.9|436
1634201700000|2021-10-14 08:55:00|11616.7|11616.1|11616.7|11615.8|11618.3|11617.7|11616.3|11615.7|394
1634202000000|2021-10-14 09:00:00|11616.6|11615.7|11615.8|11615.2|11617.3|11616.7|11615.6|11614.8|287
1634202300000|2021-10-14 09:05:00|11615.7|11615.1|11619.2|11618.3|11619.2|11618.6|11615.6|11614.9|316
1634202600000|2021-10-14 09:10:00|11619.3|11618.4|11619.9|11619.3|11620.9|11620.3|11619|11618.3|341
1634202900000|2021-10-14 09:15:00|11620|11619.4|11622.4|11621.5|11624.8|11624.1|11619.1|11618.4|466
1634203200000|2021-10-14 09:20:00|11622.3|11621.4|11622.9|11622.3|11623|11622.4|11620.3|11619.6|557
1634203500000|2021-10-14 09:25:00|11622.8|11622.2|11622|11621.1|11623.8|11623|11621.9|11621.1|405
1634203800000|2021-10-14 09:30:00|11621.8|11621.2|11618.3|11617.4|11622.5|11621.8|11618.1|11617.3|348
1634204100000|2021-10-14 09:35:00|11618.4|11617.5|11614.6|11614|11619.5|11618.8|11614.4|11613.7|418
1634204400000|2021-10-14 09:40:00|11614.5|11613.9|11614.6|11613.7|11616.1|11615.4|11613.7|11613|375
1634204700000|2021-10-14 09:45:00|11614.7|11613.8|11610.9|11610|11614.7|11613.8|11610.4|11609.8|352
1634205000000|2021-10-14 09:50:00|11610.7|11610.1|11610.4|11609.8|11612.2|11611.5|11609.6|11608.9|357
1634205300000|2021-10-14 09:55:00|11610.5|11609.9|11611.2|11610.6|11613.4|11612.6|11610.5|11609.8|368
1634205600000|2021-10-14 10:00:00|11611.4|11610.5|11608.1|11607.5|11612.7|11612.1|11607.7|11607|483
1634205900000|2021-10-14 10:05:00|11608.2|11607.3|11608.2|11607.6|11610|11609.2|11607.1|11606.4|341
1634206200000|2021-10-14 10:10:00|11608.3|11607.7|11612.2|11611.6|11613.1|11612.4|11607|11606.3|446
1634206500000|2021-10-14 10:15:00|11612|11611.4|11608.6|11608|11612.5|11611.8|11608.5|11607.8|354
1634206800000|2021-10-14 10:20:00|11608.5|11607.9|11608.4|11607.8|11609|11608.4|11606.9|11606.1|367
1634207100000|2021-10-14 10:25:00|11608.2|11607.6|11607.3|11606.7|11608.5|11607.8|11606.1|11605.5|294
1634207400000|2021-10-14 10:30:00|11607.4|11606.5|11604.9|11604.3|11607.6|11606.8|11604.4|11603.8|396
1634207700000|2021-10-14 10:35:00|11605|11604.4|11607.2|11606.3|11607.4|11606.7|11603.4|11602.7|462
1634208000000|2021-10-14 10:40:00|11607.3|11606.4|11607.3|11606.7|11607.8|11607|11605.6|11604.9|306
1634208300000|2021-10-14 10:45:00|11607.4|11606.8|11610.3|11609.4|11610.9|11610.1|11607.3|11606.7|400
1634208600000|2021-10-14 10:50:00|11610.2|11609.3|11610.8|11609.9|11610.8|11610.1|11608.3|11607.6|337
1634208900000|2021-10-14 10:55:00|11610.7|11610.2|11610.8|11610.2|11612|11611.3|11610.2|11609.6|416
1634209200000|2021-10-14 11:00:00|11611|11610.1|11612.5|11611.9|11612.9|11612.2|11609.1|11608.4|411
1634209500000|2021-10-14 11:05:00|11612.4|11611.8|11614.9|11614|11614.9|11614|11611.6|11610.9|337
1634209800000|2021-10-14 11:10:00|11615|11614.1|11615.2|11614.6|11616.1|11615.3|11614.4|11613.7|385
1634210100000|2021-10-14 11:15:00|11615.1|11614.5|11614|11613.4|11615.4|11614.8|11613.7|11612.9|384
1634210400000|2021-10-14 11:20:00|11614.2|11613.3|11615.2|11614.6|11615.7|11614.9|11612.2|11611.6|338
1634210700000|2021-10-14 11:25:00|11615.3|11614.7|11613.1|11612.5|11615.4|11614.8|11611.9|11611|354
1634211000000|2021-10-14 11:30:00|11613.2|11612.6|11613.9|11613|11613.9|11613.1|11611.5|11610.9|380
1634211300000|2021-10-14 11:35:00|11613.7|11613.1|11613.9|11613|11614.6|11613.9|11613.1|11612.3|375
1634211600000|2021-10-14 11:40:00|11613.8|11612.9|11614.3|11613.7|11614.9|11614.1|11613.3|11612.5|234
1634211900000|2021-10-14 11:45:00|11614.5|11613.6|11610.5|11609.9|11614.5|11613.8|11610.5|11609.7|363
1634212200000|2021-10-14 11:50:00|11610.7|11609.8|11608.1|11607.5|11610.7|11609.8|11607.9|11607.1|478
1634212500000|2021-10-14 11:55:00|11608.2|11607.6|11603.5|11602.9|11608.2|11607.6|11603.5|11602.9|678
1634212800000|2021-10-14 12:00:00|11603.7|11603.1|11605.9|11605.3|11606.1|11605.4|11603.4|11602.8|480
1634213100000|2021-10-14 12:05:00|11606|11605.4|11603|11602.4|11606.5|11605.9|11602.9|11602.3|369
1634213400000|2021-10-14 12:10:00|11603.1|11602.5|11602.2|11601.6|11604.5|11603.7|11601.3|11600.7|394
1634213700000|2021-10-14 12:15:00|11602.4|11601.8|11598.9|11598.3|11602.4|11601.8|11598.2|11597.6|611
1634214000000|2021-10-14 12:20:00|11599.1|11598.5|11603.4|11602.5|11604|11603.4|11598.5|11597.8|678
1634214300000|2021-10-14 12:25:00|11603.3|11602.7|11601.2|11600|11603.3|11602.7|11600.8|11599.8|356
1634214600000|2021-10-14 12:30:00|11601.1|11600.1|11602|11601.1|11608.1|11607.2|11599|11598.1|1012
1634214900000|2021-10-14 12:35:00|11602.2|11601.3|11598.8|11598.2|11602.7|11601.8|11598.1|11597.5|836
1634215200000|2021-10-14 12:40:00|11598.7|11598.1|11604.8|11603.9|11605.3|11604.7|11598.3|11597.7|860
1634215500000|2021-10-14 12:45:00|11604.9|11604|11607.4|11606.5|11607.5|11606.7|11603.3|11602.4|719
1634215800000|2021-10-14 12:50:00|11607.2|11606.6|11606.8|11606.2|11609.2|11608.4|11605.5|11604.7|681
1634216100000|2021-10-14 12:55:00|11606.9|11606.3|11606.7|11606.1|11608.5|11607.7|11605.5|11604.9|550
1634216400000|2021-10-14 13:00:00|11606.8|11606.2|11604|11603.4|11607.3|11606.7|11602.2|11601.5|603
1634216700000|2021-10-14 13:05:00|11604.1|11603.5|11597.5|11596.6|11604.6|11603.9|11595.4|11594.6|817
1634217000000|2021-10-14 13:10:00|11597.4|11596.8|11599|11598.4|11601.7|11601.1|11596.9|11596.3|710
1634217300000|2021-10-14 13:15:00|11598.9|11598.3|11594.9|11594.3|11599|11598.4|11594.9|11594.3|630
1634217600000|2021-10-14 13:20:00|11595|11594.4|11597|11596.1|11598.2|11597.4|11594.7|11594.1|602
1634217900000|2021-10-14 13:25:00|11597.1|11596.2|11600.3|11599.7|11601.8|11601|11596.7|11595.9|620
1634218200000|2021-10-14 13:30:00|11600.2|11599.6|11597|11596.4|11602.6|11601.9|11597|11596.2|815
1634218500000|2021-10-14 13:35:00|11597.2|11596.3|11594.2|11593.6|11598.4|11597.7|11593.3|11592.5|776
1634218800000|2021-10-14 13:40:00|11594.3|11593.7|11595.3|11594.4|11597.1|11596.2|11592.1|11591.3|829
1634219100000|2021-10-14 13:45:00|11595.2|11594.3|11596.1|11595.5|11596.3|11595.6|11592.1|11591.2|784
1634219400000|2021-10-14 13:50:00|11596.2|11595.6|11596|11595.1|11597.5|11596.8|11594.6|11593.7|547
1634219700000|2021-10-14 13:55:00|11596.1|11595.2|11597.2|11596.6|11598.6|11597.9|11595.9|11595|593
1634220000000|2021-10-14 14:00:00|11597.4|11596.5|11598|11597.4|11599|11598.3|11595.9|11595.3|586
1634220300000|2021-10-14 14:05:00|11598.1|11597.5|11596.8|11596.2|11599.1|11598.3|11595.6|11595|482
1634220600000|2021-10-14 14:10:00|11597|11596.1|11596.4|11595.5|11598.1|11597.3|11595.4|11594.5|467
1634220900000|2021-10-14 14:15:00|11596.5|11595.6|11595.3|11594.7|11596.5|11595.7|11594.2|11593.4|445
1634221200000|2021-10-14 14:20:00|11595.4|11594.8|11594.1|11593.2|11596.3|11595.6|11593.4|11592.7|577
1634221500000|2021-10-14 14:25:00|11594|11593.1|11594.2|11593.3|11594.5|11593.9|11592.4|11591.7|524
1634221800000|2021-10-14 14:30:00|11594.4|11593.5|11593.9|11593|11594.6|11593.8|11592.3|11591.5|602
1634222100000|2021-10-14 14:35:00|11593.8|11592.9|11591.4|11590.8|11593.9|11593.1|11591.3|11590.6|540
1634222400000|2021-10-14 14:40:00|11591.5|11590.9|11587.5|11586.6|11591.6|11591|11587.4|11586.5|478
1634222700000|2021-10-14 14:45:00|11587.4|11586.5|11588.9|11588.3|11590|11589.3|11586.4|11585.5|562
1634223000000|2021-10-14 14:50:00|11588.8|11588.2|11592.2|11591.6|11593.6|11592.8|11588.6|11587.9|642
1634223300000|2021-10-14 14:55:00|11592.1|11591.5|11590.1|11589.5|11592.6|11592|11587|11586.4|686
1634223600000|2021-10-14 15:00:00|11590|11589.4|11591.4|11590.5|11592|11591.2|11589.3|11588.6|613
1634223900000|2021-10-14 15:05:00|11591.3|11590.4|11589.7|11588.8|11592.2|11591.4|11589.5|11588.7|495
1634224200000|2021-10-14 15:10:00|11589.6|11588.7|11588.8|11587.9|11589.9|11589.1|11587.2|11586.5|441
1634224500000|2021-10-14 15:15:00|11588.6|11588|11588.3|11587.4|11590.9|11590.3|11586.9|11586.3|483
1634224800000|2021-10-14 15:20:00|11588.2|11587.3|11586.6|11585.7|11588.7|11588|11585.6|11585|462
1634225100000|2021-10-14 15:25:00|11586.5|11585.6|11587.9|11587.3|11588.3|11587.7|11585.8|11585.1|428
1634225400000|2021-10-14 15:30:00|11588|11587.4|11585.4|11584.8|11588.2|11587.5|11585.3|11584.7|406
1634225700000|2021-10-14 15:35:00|11585.3|11584.7|11586.4|11585.8|11586.8|11586.2|11584.3|11583.6|502
1634226000000|2021-10-14 15:40:00|11586.5|11585.9|11589|11588.4|11589|11588.4|11586|11585.3|459
1634226300000|2021-10-14 15:45:00|11588.9|11588.3|11590.1|11589.2|11591.3|11590.7|11588.8|11588|517
1634226600000|2021-10-14 15:50:00|11590|11589.1|11589.5|11588.9|11590.1|11589.4|11589.2|11588.4|405
1634226900000|2021-10-14 15:55:00|11589.7|11588.8|11591.2|11590.3|11592.7|11591.9|11589.5|11588.6|526
1634227200000|2021-10-14 16:00:00|11591.1|11590.2|11594.5|11593.6|11594.7|11593.9|11590.4|11589.7|510
1634227500000|2021-10-14 16:05:00|11594.6|11593.7|11590.5|11589.9|11594.9|11594|11590.3|11589.5|504
1634227800000|2021-10-14 16:10:00|11590.4|11589.8|11593.5|11592.9|11593.7|11593.1|11590.3|11589.5|428
1634228100000|2021-10-14 16:15:00|11593.6|11593|11594.9|11594.3|11595.1|11594.5|11593.2|11592.5|411
1634228400000|2021-10-14 16:20:00|11595|11594.4|11593.1|11592.5|11595.1|11594.4|11592.5|11591.9|374
1634228700000|2021-10-14 16:25:00|11592.9|11592.3|11591.6|11591|11592.9|11592.3|11591.6|11590.9|359
1634229000000|2021-10-14 16:30:00|11591.5|11590.9|11590.5|11589.9|11592.4|11591.7|11590.3|11589.6|339
1634229300000|2021-10-14 16:35:00|11590.3|11589.7|11589.8|11589.2|11590.4|11589.7|11588.9|11588|361
1634229600000|2021-10-14 16:40:00|11589.9|11589.3|11588.4|11587.8|11590.2|11589.3|11587.6|11586.8|284
1634229900000|2021-10-14 16:45:00|11588.5|11587.9|11587.6|11587|11589.5|11588.9|11587.3|11586.6|346
1634230200000|2021-10-14 16:50:00|11587.7|11586.8|11585.8|11585.2|11588.1|11587.2|11585.2|11584.3|335
1634230500000|2021-10-14 16:55:00|11586|11585.4|11588.7|11587.8|11589|11588.1|11585.6|11584.8|371
1634230800000|2021-10-14 17:00:00|11588.4|11587.7|11585.5|11584.9|11588.6|11587.8|11584.9|11584.3|315
1634231100000|2021-10-14 17:05:00|11585.7|11584.8|11587.6|11586.7|11587.6|11586.7|11585.2|11584.5|370
1634231400000|2021-10-14 17:10:00|11587.5|11586.6|11588.6|11587.7|11589.6|11589|11587.5|11586.6|274
1634231700000|2021-10-14 17:15:00|11588.7|11587.8|11588.6|11587.7|11589.6|11588.7|11588.3|11587.4|247
1634232000000|2021-10-14 17:20:00|11588.5|11587.6|11589.5|11588.6|11589.6|11588.8|11587.8|11586.9|280
1634232300000|2021-10-14 17:25:00|11589.6|11588.7|11589|11588.1|11589.9|11589.3|11588.3|11587.6|301
1634232600000|2021-10-14 17:30:00|11589.1|11588.2|11589.3|11588.4|11589.9|11589.1|11588.8|11588|257
1634232900000|2021-10-14 17:35:00|11589.2|11588.6|11589.1|11588.5|11589.5|11588.8|11588.2|11587.5|209
1634233200000|2021-10-14 17:40:00|11589.2|11588.6|11589.8|11588.9|11589.8|11589|11588.7|11588.1|205
1634233500000|2021-10-14 17:45:00|11589.6|11589|11592|11591.4|11592.1|11591.4|11589.6|11588.8|203
1634233800000|2021-10-14 17:50:00|11592.1|11591.5|11590.4|11589.5|11592.6|11591.9|11590.3|11589.5|334
1634234100000|2021-10-14 17:55:00|11590.5|11589.6|11591.2|11590.3|11591.4|11590.7|11589.9|11589.1|215
1634234400000|2021-10-14 18:00:00|11591.3|11590.4|11591.4|11590.5|11592.5|11591.8|11591.2|11590.4|360
1634234700000|2021-10-14 18:05:00|11591|11590.4|11591|11590.4|11591.4|11590.7|11589.9|11589.3|295
1634235000000|2021-10-14 18:10:00|11591.2|11590.6|11591.3|11590.4|11592|11591.2|11591|11590.3|234
1634235300000|2021-10-14 18:15:00|11591.2|11590.3|11591.6|11591|11592.5|11591.7|11590.8|11590|186
1634235600000|2021-10-14 18:20:00|11591.5|11590.9|11592.7|11592.1|11592.8|11592.2|11591.5|11590.9|235
1634235900000|2021-10-14 18:25:00|11592.6|11592|11592.3|11591.7|11593.4|11592.7|11592.3|11591.6|301
1634236200000|2021-10-14 18:30:00|11592.1|11591.5|11592.7|11592.1|11592.9|11592.2|11591.9|11591.3|230
1634236500000|2021-10-14 18:35:00|11592.8|11592.2|11593.3|11592.7|11594.1|11593.4|11592.6|11592|263
1634236800000|2021-10-14 18:40:00|11593.4|11592.8|11594.5|11593.6|11594.9|11594.3|11593.2|11592.4|291
1634237100000|2021-10-14 18:45:00|11594.4|11593.5|11596|11595.1|11596|11595.2|11593.9|11593.1|239
1634237400000|2021-10-14 18:50:00|11596.1|11595.2|11598|11597.1|11598.1|11597.3|11595.8|11595.1|293
1634237700000|2021-10-14 18:55:00|11597.9|11597.3|11599.5|11598.9|11599.7|11598.9|11597.7|11596.9|429
1634238000000|2021-10-14 19:00:00|11599.4|11598.8|11598.2|11597.6|11600.1|11599.3|11597.5|11596.8|367
1634238300000|2021-10-14 19:05:00|11598.4|11597.5|11598.4|11597.5|11598.8|11598|11597|11596.3|253
1634238600000|2021-10-14 19:10:00|11598.3|11597.7|11598.3|11597.7|11599.9|11599.1|11598.2|11597.5|278
1634238900000|2021-10-14 19:15:00|11598.1|11597.5|11597.9|11597|11598.4|11597.6|11597.6|11596.9|260
1634239200000|2021-10-14 19:20:00|11597.8|11597.2|11596.1|11595.5|11597.9|11597.2|11596.1|11595.3|279
1634239500000|2021-10-14 19:25:00|11596.2|11595.3|11596.7|11595.8|11596.8|11596.1|11596.1|11595.3|238
1634239800000|2021-10-14 19:30:00|11596.8|11595.9|11596.7|11596.1|11597.3|11596.6|11596.1|11595.3|210
1634240100000|2021-10-14 19:35:00|11596.8|11596.2|11597.9|11597.3|11598.2|11597.6|11596.7|11596.1|244
1634240400000|2021-10-14 19:40:00|11597.8|11597.2|11601.3|11600.7|11602.9|11602|11597.8|11597.2|388
1634240700000|2021-10-14 19:45:00|11601.4|11600.5|11601.7|11601.1|11602.1|11601.3|11600.8|11600|286
1634241000000|2021-10-14 19:50:00|11601.8|11601.2|11599.8|11599.2|11602|11601.3|11598.6|11597.9|478
1634241300000|2021-10-14 19:55:00|11599.7|11599.1|11597.8|11597.2|11599.9|11599.3|11597.5|11596.8|465
1634241600000|2021-10-14 20:00:00|11597.7|11597.1|11597.5|11596.9|11598.1|11597.4|11596.4|11595.8|235
1634241900000|2021-10-14 20:05:00|11597.4|11596.8|11596.5|11595.9|11597.7|11597|11596.1|11595.4|127
1634242200000|2021-10-14 20:10:00|11596.6|11595.7|11596.1|11595.5|11597.2|11596.4|11596.1|11595.4|125
1634242500000|2021-10-14 20:15:00|11596.2|11595.6|11596.8|11596.2|11597|11596.3|11596.1|11595.4|86
1634242800000|2021-10-14 20:20:00|11596.9|11596.3|11599.6|11598.7|11599.8|11599.1|11596.8|11596.1|132
1634243100000|2021-10-14 20:25:00|11599.5|11598.6|11598|11597.4|11599.6|11598.9|11597.9|11597.1|116
1634243400000|2021-10-14 20:30:00|11598.2|11597.3|11598.3|11597.4|11598.8|11598|11598|11597.2|88
1634243700000|2021-10-14 20:35:00|11598.2|11597.3|11597.9|11597|11598.4|11597.5|11597.7|11596.9|74
1634244000000|2021-10-14 20:40:00|11597.8|11596.9|11598|11597.1|11598.6|11597.8|11596.8|11595.9|141
1634244300000|2021-10-14 20:45:00|11597.9|11597|11597.1|11596.2|11598.1|11597.2|11596.8|11595.9|107
1634244600000|2021-10-14 20:50:00|11597|11596.1|11597.9|11597|11598|11597.1|11596.9|11596|133
1634244900000|2021-10-14 20:55:00|11598|11597.1|11598.3|11595.4|11598.8|11597.2|11597.1|11594.9|249
1634245200000|2021-10-14 21:00:00|11598.1|11594.6|11598.9|11594.5|11599.6|11595.3|11598.1|11593.5|52
1634245500000|2021-10-14 21:05:00|11599.6|11593.4|11599.3|11594|11599.6|11594.9|11598.4|11592.3|85
1634245800000|2021-10-14 21:10:00|11598.8|11593.9|11598.6|11594|11599.2|11594.3|11598.3|11592.9|88
1634246100000|2021-10-14 21:15:00|11598.9|11593|11599|11593.6|11599.4|11594.5|11598.5|11592.9|166
1634246400000|2021-10-14 21:20:00|11598.9|11593.2|11599.2|11596.7|11600.5|11596.9|11597.6|11593|196
1634246700000|2021-10-14 21:25:00|11599.4|11596.8|11598.9|11596.4|11599.7|11597.3|11598.6|11595.7|108
1634247000000|2021-10-14 21:30:00|11598.8|11596.3|11599.2|11596.7|11599.3|11597.4|11598.8|11596.2|130
1634247300000|2021-10-14 21:35:00|11599.1|11596.8|11599|11597.3|11599.8|11597.5|11598.6|11596.5|110
1634247600000|2021-10-14 21:40:00|11599.1|11597.4|11599.7|11596.7|11600.6|11598.3|11598.9|11596.3|139
1634247900000|2021-10-14 21:45:00|11600|11596.4|11600|11596.6|11600.3|11597.2|11598.9|11595.4|196
1634248200000|2021-10-14 21:50:00|11600.1|11596.8|11599.9|11596.6|11600.6|11597.1|11599.6|11595.8|139
1634248500000|2021-10-14 21:55:00|11599.4|11596.7|11600.1|11596.4|11600.2|11597|11599.3|11595.8|174
1634248800000|2021-10-14 22:00:00|11600.2|11596.3|11599.5|11598.2|11600.7|11598.3|11598.3|11596.3|407
1634249100000|2021-10-14 22:05:00|11599|11598.1|11597.7|11596.8|11599.1|11598.2|11597.2|11596.3|164
1634249400000|2021-10-14 22:10:00|11597.9|11596.6|11597.9|11597|11598.3|11597|11597.5|11596.4|88
1634249700000|2021-10-14 22:15:00|11598.1|11596.8|11599|11598.1|11599.2|11598.3|11598.1|11596.8|117
1634250000000|2021-10-14 22:20:00|11598.9|11598|11598.2|11597.3|11599.4|11598.4|11597.9|11597|114
1634250300000|2021-10-14 22:25:00|11598.3|11597.4|11599.5|11598.6|11599.5|11598.6|11598|11597|174
1634250600000|2021-10-14 22:30:00|11599.6|11598.5|11597.1|11596.2|11599.9|11598.8|11597|11596.1|266
1634250900000|2021-10-14 22:35:00|11597.2|11596|11597.5|11596.6|11597.7|11596.7|11596.4|11595.5|142
1634251200000|2021-10-14 22:40:00|11597.6|11596.7|11598.1|11597.2|11598.3|11597.4|11597.6|11596.7|46
1634251500000|2021-10-14 22:45:00|11598.2|11597.3|11598.6|11597.7|11598.7|11597.8|11598|11597.1|59
1634251800000|2021-10-14 22:50:00|11598.5|11597.6|11598.2|11597.3|11598.7|11597.8|11598.1|11597.2|72
1634252100000|2021-10-14 22:55:00|11598.3|11597.4|11598.1|11597.2|11598.7|11597.8|11598|11597.1|69
1634252400000|2021-10-14 23:00:00|11598|11597.1|11599.1|11598.2|11599.2|11598.3|11597.6|11596.7|117
1634252700000|2021-10-14 23:05:00|11599.2|11598.3|11597.9|11597|11599.4|11598.5|11597.4|11596.5|100
1634253000000|2021-10-14 23:10:00|11597.8|11597.2|11598.4|11597.5|11598.5|11597.7|11597.7|11597|74
1634253300000|2021-10-14 23:15:00|11598.5|11597.6|11596.4|11595.5|11598.5|11597.6|11596.3|11595.5|99
1634253600000|2021-10-14 23:20:00|11596.5|11595.6|11595.5|11594.6|11596.5|11595.7|11594.7|11593.9|159
1634253900000|2021-10-14 23:25:00|11595.6|11594.7|11596|11595.1|11596.7|11596|11595.5|11594.6|160
1634254200000|2021-10-14 23:30:00|11596.1|11595.2|11593.3|11592.4|11596.1|11595.2|11593.3|11592.4|135
1634254500000|2021-10-14 23:35:00|11593.4|11592.5|11593.2|11592.3|11593.5|11592.6|11591|11590.1|257
1634254800000|2021-10-14 23:40:00|11593.1|11592.2|11592|11591.1|11593.1|11592.2|11591.3|11590.4|202
1634255100000|2021-10-14 23:45:00|11592.1|11591.2|11591.5|11590.6|11592.6|11591.8|11591.4|11590.5|138
1634255400000|2021-10-14 23:50:00|11591.4|11590.5|11591.8|11591.2|11592.4|11591.7|11591.2|11590.5|108
1634255700000|2021-10-14 23:55:00|11591.9|11591|11590.8|11590.2|11592.5|11591.9|11590.5|11589.6|170
1634256000000|2021-10-15 00:00:00|11590.9|11590|11592.3|11591.7|11592.6|11591.8|11590.5|11589.7|261
1634256300000|2021-10-15 00:05:00|11592.4|11591.8|11592|11591.1|11592.8|11592.1|11591.5|11590.8|162
1634256600000|2021-10-15 00:10:00|11592.1|11591.2|11592.8|11592.2|11594|11593.1|11591.2|11590.4|311
1634256900000|2021-10-15 00:15:00|11592.5|11591.9|11590.5|11589.6|11593.1|11592.4|11590.3|11589.6|228
1634257200000|2021-10-15 00:20:00|11590.3|11589.7|11589.4|11588.5|11590.6|11589.9|11588.7|11587.8|278
1634257500000|2021-10-15 00:25:00|11589.5|11588.6|11591|11590.4|11591.1|11590.4|11588.4|11587.7|271
1634257800000|2021-10-15 00:30:00|11591.1|11590.2|11590|11589.1|11591.1|11590.4|11589.8|11589|156
1634258100000|2021-10-15 00:35:00|11589.8|11589.2|11590.4|11589.8|11590.7|11589.9|11588.6|11587.9|208
1634258400000|2021-10-15 00:40:00|11590.5|11589.9|11592.6|11591.7|11592.7|11591.9|11590.4|11589.8|273
1634258700000|2021-10-15 00:45:00|11592.5|11591.6|11592.4|11591.8|11593.1|11592.3|11591.9|11591.2|171
1634259000000|2021-10-15 00:50:00|11592.5|11591.6|11595.2|11594.3|11595.3|11594.4|11591.9|11591.1|372
1634259300000|2021-10-15 00:55:00|11595.1|11594.2|11594.2|11593.6|11595.1|11594.2|11593|11592.2|332
1634259600000|2021-10-15 01:00:00|11594.3|11593.7|11595.8|11594.9|11596.3|11595.7|11593.9|11593.2|248
1634259900000|2021-10-15 01:05:00|11595.9|11595|11596|11595.1|11597.3|11596.5|11595.8|11595|209
1634260200000|2021-10-15 01:10:00|11595.8|11595.2|11595.5|11594.6|11596.3|11595.6|11594.9|11594.3|244
1634260500000|2021-10-15 01:15:00|11595.4|11594.5|11597.6|11597|11597.8|11597|11595.4|11594.5|315
1634260800000|2021-10-15 01:20:00|11597.5|11596.9|11598.5|11597.6|11598.9|11598.1|11597.1|11596.4|260
1634261100000|2021-10-15 01:25:00|11598.4|11597.8|11599.1|11598.5|11599.4|11598.6|11597.3|11596.6|257
1634261400000|2021-10-15 01:30:00|11599.3|11598.4|11601.2|11600.3|11601.8|11601.1|11598.7|11597.9|351
1634261700000|2021-10-15 01:35:00|11601.3|11600.4|11601|11600.1|11602.3|11601.4|11600.3|11599.4|309
1634262000000|2021-10-15 01:40:00|11601.1|11600.2|11602.1|11601.5|11602.3|11601.5|11600.4|11599.7|274
1634262300000|2021-10-15 01:45:00|11602|11601.4|11598.2|11597.3|11602.2|11601.5|11598|11597.3|296
1634262600000|2021-10-15 01:50:00|11598|11597.4|11599.2|11598.3|11599.7|11599|11597.4|11596.6|224
1634262900000|2021-10-15 01:55:00|11599.4|11598.5|11600.4|11599.5|11601.3|11600.5|11598.9|11598.1|302
1634263200000|2021-10-15 02:00:00|11600.2|11599.6|11597.9|11597.3|11600.8|11600|11597.4|11596.6|247
1634263500000|2021-10-15 02:05:00|11598.1|11597.2|11598.4|11597.8|11598.6|11597.8|11597.6|11597|289
1634263800000|2021-10-15 02:10:00|11598.3|11597.7|11599.2|11598.3|11600.3|11599.5|11598.3|11597.7|180
1634264100000|2021-10-15 02:15:00|11599.3|11598.4|11602.3|11601.7|11602.4|11601.7|11599|11598.3|291
1634264400000|2021-10-15 02:20:00|11602.2|11601.6|11602.1|11601.5|11603.2|11602.5|11602|11601.3|215
1634264700000|2021-10-15 02:25:00|11602.3|11601.4|11604.1|11603.2|11604.3|11603.7|11602.3|11601.4|202
1634265000000|2021-10-15 02:30:00|11604.2|11603.3|11606.1|11605.5|11606.3|11605.5|11603.9|11603.2|273
1634265300000|2021-10-15 02:35:00|11606|11605.4|11606|11605.4|11606.5|11605.7|11605.4|11604.7|179
1634265600000|2021-10-15 02:40:00|11606.1|11605.5|11607.7|11606.8|11608.3|11607.5|11605.9|11605.2|214
1634265900000|2021-10-15 02:45:00|11607.8|11606.9|11607.1|11606.2|11607.8|11606.9|11606|11605.2|244
1634266200000|2021-10-15 02:50:00|11607|11606.1|11607.6|11606.7|11607.7|11606.9|11605.6|11604.7|346
1634266500000|2021-10-15 02:55:00|11607.7|11606.8|11609.4|11608.8|11609.7|11609|11607.4|11606.6|245
1634266800000|2021-10-15 03:00:00|11609.5|11608.9|11609.9|11609.3|11610.2|11609.5|11608.9|11608.1|237
1634267100000|2021-10-15 03:05:00|11610.1|11609.2|11610.9|11610.3|11612.3|11611.4|11609.4|11608.7|296
1634267400000|2021-10-15 03:10:00|11610.6|11610|11611.2|11610.6|11611.3|11610.6|11610|11609.4|190
1634267700000|2021-10-15 03:15:00|11611.1|11610.5|11610.4|11609.8|11611.8|11610.9|11610.4|11609.7|203
1634268000000|2021-10-15 03:20:00|11610.5|11609.6|11610.6|11609.7|11610.9|11610.1|11610.4|11609.6|116
1634268300000|2021-10-15 03:25:00|11610.4|11609.8|11610|11609.1|11610.7|11609.9|11609.6|11608.9|207
1634268600000|2021-10-15 03:30:00|11609.9|11609|11608.5|11607.6|11609.9|11609|11607.9|11607.1|259
1634268900000|2021-10-15 03:35:00|11608.4|11607.5|11609.5|11608.6|11609.8|11609|11608.2|11607.4|149
1634269200000|2021-10-15 03:40:00|11609.6|11608.7|11608.8|11607.9|11609.6|11608.9|11608.4|11607.7|157
1634269500000|2021-10-15 03:45:00|11608.7|11607.8|11608.6|11607.7|11608.8|11608.1|11608.2|11607.3|111
1634269800000|2021-10-15 03:50:00|11608.7|11607.8|11609.1|11608.5|11609.4|11608.7|11608.1|11607.3|94
1634270100000|2021-10-15 03:55:00|11609.2|11608.6|11608.5|11607.9|11609.5|11608.8|11608|11607.3|160
1634270400000|2021-10-15 04:00:00|11608.4|11607.8|11607.9|11607.3|11609.2|11608.4|11607.7|11607|142
1634270700000|2021-10-15 04:05:00|11608.1|11607.2|11608|11607.4|11608.7|11607.9|11607.5|11606.8|132
1634271000000|2021-10-15 04:10:00|11607.9|11607.3|11607.9|11607.3|11608.6|11607.8|11607.8|11607|130
1634271300000|2021-10-15 04:15:00|11608|11607.4|11608.9|11608|11609|11608.2|11607.5|11606.7|158
1634271600000|2021-10-15 04:20:00|11609|11608.1|11609.2|11608.3|11609.7|11609|11608.8|11608|143
1634271900000|2021-10-15 04:25:00|11609.3|11608.4|11610.2|11609.3|11610.2|11609.3|11608.5|11607.7|150
1634272200000|2021-10-15 04:30:00|11610.1|11609.2|11610.5|11609.9|11610.7|11610|11609.6|11608.8|209
1634272500000|2021-10-15 04:35:00|11610.4|11609.8|11609.6|11608.7|11610.5|11609.9|11609.4|11608.6|123
1634272800000|2021-10-15 04:40:00|11609.8|11609.2|11609.2|11608.3|11610.1|11609.4|11609|11608.2|110
1634273100000|2021-10-15 04:45:00|11609.1|11608.2|11609.1|11608.5|11609.4|11608.7|11608.6|11607.8|135
1634273400000|2021-10-15 04:50:00|11609.2|11608.3|11608.6|11607.7|11609.3|11608.6|11608.5|11607.6|144
1634273700000|2021-10-15 04:55:00|11608.5|11607.6|11608.5|11607.6|11609.1|11608.3|11607.9|11607.2|237
1634274000000|2021-10-15 05:00:00|11608.4|11607.5|11608.1|11607.5|11608.9|11608.1|11607.4|11606.5|249
1634274300000|2021-10-15 05:05:00|11608.2|11607.3|11608|11607.1|11608.5|11607.8|11607.3|11606.6|185
1634274600000|2021-10-15 05:10:00|11607.9|11607|11609.1|11608.2|11609.1|11608.4|11607.5|11606.6|159
1634274900000|2021-10-15 05:15:00|11609.2|11608.3|11607.5|11606.6|11609.3|11608.5|11607.4|11606.6|189
1634275200000|2021-10-15 05:20:00|11607.6|11606.7|11608|11607.4|11608.7|11607.8|11606.8|11606|251
1634275500000|2021-10-15 05:25:00|11608.2|11607.3|11607.8|11607.2|11609.2|11608.4|11607.7|11606.8|214
1634275800000|2021-10-15 05:30:00|11607.7|11607.1|11607.5|11606.6|11607.9|11607.2|11606.4|11605.6|285
1634276100000|2021-10-15 05:35:00|11607.4|11606.5|11607.5|11606.6|11607.8|11606.9|11606.8|11605.9|174
1634276400000|2021-10-15 05:40:00|11607.6|11606.7|11607.6|11606.7|11608|11607.3|11607.2|11606.5|105
1634276700000|2021-10-15 05:45:00|11607.5|11606.6|11607.5|11606.6|11608.6|11607.9|11606.5|11605.7|271
1634277000000|2021-10-15 05:50:00|11607.6|11606.7|11605.4|11604.5|11608.1|11607.2|11604.6|11603.7|400
1634277300000|2021-10-15 05:55:00|11605.5|11604.6|11605.6|11604.7|11606.5|11605.6|11604.8|11604.1|297
1634277600000|2021-10-15 06:00:00|11605.8|11604.9|11607.6|11606.7|11607.7|11606.9|11604.5|11603.8|456
1634277900000|2021-10-15 06:05:00|11607.5|11606.6|11606.2|11605.6|11607.5|11606.6|11605.3|11604.4|282
1634278200000|2021-10-15 06:10:00|11606.4|11605.5|11608.6|11607.7|11608.7|11608|11604.5|11603.8|393
1634278500000|2021-10-15 06:15:00|11608.5|11607.6|11609|11608.1|11610.8|11610|11608|11607.2|500
1634278800000|2021-10-15 06:20:00|11608.9|11608.3|11607.4|11606.8|11609.5|11608.8|11607|11606.3|296
1634279100000|2021-10-15 06:25:00|11607.5|11606.9|11609.3|11608.4|11609.7|11608.8|11607.4|11606.7|379
1634279400000|2021-10-15 06:30:00|11609.2|11608.3|11608.1|11607.2|11609.4|11608.8|11606.4|11605.6|449
1634279700000|2021-10-15 06:35:00|11608.2|11607.3|11606.7|11605.8|11609.3|11608.4|11606.4|11605.5|416
1634280000000|2021-10-15 06:40:00|11606.9|11606|11608.5|11607.6|11610.5|11609.6|11606.8|11605.9|407
1634280300000|2021-10-15 06:45:00|11608.6|11607.7|11611.6|11610.7|11612.3|11611.4|11608.1|11607.2|381
1634280600000|2021-10-15 06:50:00|11611.8|11611|11613.5|11612.6|11613.7|11612.8|11610.6|11609.7|517
1634280900000|2021-10-15 06:55:00|11613.4|11612.8|11614.7|11614.1|11615.3|11614.5|11611.7|11611.1|501
1634281200000|2021-10-15 07:00:00|11614.6|11614|11614.5|11613.6|11615.5|11614.7|11612.7|11611.9|672
1634281500000|2021-10-15 07:05:00|11614.4|11613.5|11612.3|11611.7|11615.4|11614.7|11611.4|11610.6|504
1634281800000|2021-10-15 07:10:00|11612.5|11611.6|11613.2|11612.3|11615.6|11614.9|11611.7|11611|474
1634282100000|2021-10-15 07:15:00|11613.3|11612.4|11613|11612.4|11615.7|11614.8|11611.5|11610.7|586
1634282400000|2021-10-15 07:20:00|11613.1|11612.5|11609.6|11609|11613.4|11612.8|11609.5|11608.9|446
1634282700000|2021-10-15 07:25:00|11609.5|11608.9|11613.2|11612.3|11613.8|11613.1|11609|11608.4|540
1634283000000|2021-10-15 07:30:00|11612.9|11612|11613.6|11612.7|11614.4|11613.7|11610.1|11609.3|559
1634283300000|2021-10-15 07:35:00|11613.5|11612.6|11612.2|11611.6|11614.7|11613.9|11611.9|11611.3|473
1634283600000|2021-10-15 07:40:00|11611.8|11611.2|11609.2|11608.3|11612.7|11612|11607.6|11606.8|514
1634283900000|2021-10-15 07:45:00|11609.1|11608.2|11610.3|11609.4|11610.8|11610.1|11607.8|11606.9|466
1634284200000|2021-10-15 07:50:00|11610.2|11609.3|11610.8|11609.9|11612.3|11611.5|11608.2|11607.4|385
1634284500000|2021-10-15 07:55:00|11610.7|11610.1|11612.7|11611.8|11613.1|11612.2|11610.1|11609.3|484
1634284800000|2021-10-15 08:00:00|11612.5|11611.6|11614|11613.1|11614.6|11613.7|11609.6|11608.9|601
1634285100000|2021-10-15 08:05:00|11614.1|11613.2|11619.2|11618.3|11619.2|11618.5|11614|11613.2|665
1634285400000|2021-10-15 08:10:00|11618.9|11618|11615.9|11615.3|11619.3|11618.6|11615.8|11615.2|432
1634285700000|2021-10-15 08:15:00|11615.6|11615|11615.2|11614.3|11616.6|11615.8|11614.8|11614.2|442
1634286000000|2021-10-15 08:20:00|11615.1|11614.2|11614.1|11613.2|11615.1|11614.2|11611.9|11611|424
1634286300000|2021-10-15 08:25:00|11613.8|11613|11613.5|11612.6|11615.2|11614.5|11613.1|11612.2|364
1634286600000|2021-10-15 08:30:00|11613.6|11612.7|11609.1|11608.5|11615.4|11614.8|11608.9|11608.1|409
1634286900000|2021-10-15 08:35:00|11609.2|11608.3|11604.4|11603.5|11609.8|11609|11603.6|11602.8|512
1634287200000|2021-10-15 08:40:00|11604.1|11603.6|11607.3|11606.4|11608.8|11608.1|11604.1|11603.3|512
1634287500000|2021-10-15 08:45:00|11607.2|11606.3|11605.2|11604.6|11607.6|11606.9|11604.7|11603.9|376
1634287800000|2021-10-15 08:50:00|11605.3|11604.7|11602|11601.4|11606.1|11605.3|11602|11601.4|374
1634288100000|2021-10-15 08:55:00|11602.1|11601.5|11603.7|11602.8|11604.3|11603.4|11599.7|11599|435
1634288400000|2021-10-15 09:00:00|11603.8|11602.9|11603.6|11603|11606.4|11605.6|11602.9|11602.2|519
1634288700000|2021-10-15 09:05:00|11603.9|11602.9|11604.3|11603.4|11604.9|11604|11602.1|11601.4|483
1634289000000|2021-10-15 09:10:00|11604.2|11603.3|11604.3|11603.4|11606.1|11605.4|11603.3|11602.7|467
1634289300000|2021-10-15 09:15:00|11604.4|11603.5|11607.1|11606.5|11608.2|11607.5|11603.3|11602.7|530
1634289600000|2021-10-15 09:20:00|11607.2|11606.6|11605.4|11604.8|11607.7|11607|11604.6|11603.9|341
1634289900000|2021-10-15 09:25:00|11605.2|11604.6|11605.7|11604.8|11606.3|11605.7|11603.5|11602.9|408
1634290200000|2021-10-15 09:30:00|11605.8|11604.9|11604.1|11603.5|11606.3|11605.7|11602.7|11601.8|426
1634290500000|2021-10-15 09:35:00|11604.3|11603.4|11600.8|11599.9|11604.3|11603.6|11600.4|11599.6|445
1634290800000|2021-10-15 09:40:00|11600.7|11599.8|11600|11599.1|11601.5|11600.7|11599.2|11598.4|450
1634291100000|2021-10-15 09:45:00|11599.7|11599|11602.8|11601.9|11603.9|11603.2|11599.1|11598.4|463
1634291400000|2021-10-15 09:50:00|11602.9|11602|11603.5|11602.9|11605|11604.1|11602.2|11601.5|374
1634291700000|2021-10-15 09:55:00|11603.6|11603|11603.7|11603.1|11605.4|11604.7|11603|11602.4|384
1634292000000|2021-10-15 10:00:00|11603.8|11602.9|11603.2|11602.6|11604.3|11603.6|11601.4|11600.8|483
1634292300000|2021-10-15 10:05:00|11603.1|11602.5|11605.1|11604.5|11606.8|11606|11603|11602.3|368
1634292600000|2021-10-15 10:10:00|11605|11604.4|11607.6|11607|11608.9|11608.1|11604.3|11603.6|542
1634292900000|2021-10-15 10:15:00|11607.7|11606.8|11607.3|11606.7|11609.6|11608.9|11604.6|11603.8|444
1634293200000|2021-10-15 10:20:00|11607.4|11606.8|11607.1|11606.5|11608|11607.3|11604.9|11604.1|415
1634293500000|2021-10-15 10:25:00|11607.2|11606.6|11609.3|11608.4|11609.3|11608.6|11606.2|11605.5|417
1634293800000|2021-10-15 10:30:00|11609.1|11608.5|11608.7|11607.8|11610.1|11609.5|11607.6|11606.7|436
1634294100000|2021-10-15 10:35:00|11608.8|11607.9|11608.9|11608.3|11612.2|11611.4|11608.5|11607.8|500
1634294400000|2021-10-15 10:40:00|11608.6|11608|11611.3|11610.7|11611.6|11610.7|11607.1|11606.4|518
1634294700000|2021-10-15 10:45:00|11611.5|11610.9|11610.3|11609.7|11612.4|11611.7|11610.2|11609.3|409
1634295000000|2021-10-15 10:50:00|11610.2|11609.6|11610.8|11609.9|11612.3|11611.6|11610.1|11609.5|292
1634295300000|2021-10-15 10:55:00|11610.9|11610|11610.4|11609.8|11612.7|11611.9|11608.6|11607.7|496
1634295600000|2021-10-15 11:00:00|11610.6|11609.7|11609|11608.4|11610.6|11609.9|11607.5|11606.8|558
1634295900000|2021-10-15 11:05:00|11608.9|11608.3|11608.6|11608|11609.7|11609|11607.9|11607.2|422
1634296200000|2021-10-15 11:10:00|11608.5|11607.9|11609.1|11608.2|11610.2|11609.5|11608.3|11607.6|348
1634296500000|2021-10-15 11:15:00|11609|11608.1|11610|11609.4|11611.2|11610.5|11609|11608.1|409
1634296800000|2021-10-15 11:20:00|11609.9|11609.3|11607.6|11606.7|11610.6|11609.9|11605.5|11604.9|418
1634297100000|2021-10-15 11:25:00|11607.4|11606.8|11604.1|11603.2|11607.6|11606.9|11603.8|11602.9|382
1634297400000|2021-10-15 11:30:00|11604|11603.1|11606.5|11605.6|11607.7|11606.9|11603.9|11603.1|394
1634297700000|2021-10-15 11:35:00|11606.2|11605.5|11605.7|11604.8|11606.7|11606|11603.5|11602.8|356
1634298000000|2021-10-15 11:40:00|11605.6|11605|11602.1|11601.2|11605.8|11605.1|11601.8|11601.1|425
1634298300000|2021-10-15 11:45:00|11602|11601.1|11603.6|11602.7|11603.7|11603.1|11599.9|11599.2|508
1634298600000|2021-10-15 11:50:00|11603.7|11602.8|11604.5|11603.6|11605.6|11604.8|11603.2|11602.6|321
1634298900000|2021-10-15 11:55:00|11604.4|11603.8|11603.5|11602.9|11604.8|11604.2|11602.4|11601.7|381
1634299200000|2021-10-15 12:00:00|11603.6|11603|11603|11602.4|11603.8|11603.2|11601.9|11601.2|540
1634299500000|2021-10-15 12:05:00|11603.2|11602.3|11602.6|11601.7|11603.6|11602.8|11602|11601.3|464
1634299800000|2021-10-15 12:10:00|11602.5|11601.9|11602.7|11601.8|11604.2|11603.5|11601.9|11601.2|451
1634300100000|2021-10-15 12:15:00|11602.8|11601.9|11599.6|11599|11604.2|11603.5|11599.3|11598.7|574
1634300400000|2021-10-15 12:20:00|11599.5|11598.9|11597.6|11596.7|11599.9|11599.1|11596.4|11595.8|618
1634300700000|2021-10-15 12:25:00|11597.5|11596.6|11595.7|11593.2|11597.5|11596.7|11595.1|11593|591
1634301000000|2021-10-15 12:30:00|11595.5|11593.1|11595.7|11594.8|11596.5|11595.6|11589.3|11588.4|1014
1634301300000|2021-10-15 12:35:00|11595.6|11594.7|11598.4|11597.5|11599.5|11598.6|11594.3|11593.5|880
1634301600000|2021-10-15 12:40:00|11598.5|11597.6|11603.7|11603.1|11604.3|11603.4|11595.6|11594.5|862
1634301900000|2021-10-15 12:45:00|11604.2|11603.3|11601.6|11600.7|11604.9|11604|11600.7|11599.8|737
1634302200000|2021-10-15 12:50:00|11601.5|11600.6|11592.6|11591.7|11601.6|11600.9|11592|11591.1|923
1634302500000|2021-10-15 12:55:00|11592.4|11591.8|11592.4|11591.5|11594.3|11593.7|11591.8|11591|829
1634302800000|2021-10-15 13:00:00|11593|11591.8|11595|11594.4|11596.3|11595.6|11592.5|11591.7|831
1634303100000|2021-10-15 13:05:00|11594.9|11594.3|11595.4|11594.5|11598.1|11597.4|11594.5|11593.8|711
1634303400000|2021-10-15 13:10:00|11595.3|11594.4|11594.4|11593.8|11599.1|11598.2|11593.8|11593.2|746
1634303700000|2021-10-15 13:15:00|11594.5|11593.9|11598.4|11597.8|11599.3|11598.5|11593.5|11592.8|783
1634304000000|2021-10-15 13:20:00|11598.1|11597.5|11599.2|11598.6|11603.1|11602.2|11598.1|11597.4|689
1634304300000|2021-10-15 13:25:00|11599.3|11598.7|11604.2|11603.6|11604.8|11604|11598.6|11598|685
1634304600000|2021-10-15 13:30:00|11604.5|11603.9|11601.6|11600.7|11604.9|11604.2|11600.3|11599.4|980
1634304900000|2021-10-15 13:35:00|11601.3|11600.8|11602|11601.1|11605.1|11604.5|11601|11600.3|817
1634305200000|2021-10-15 13:40:00|11602.1|11601.5|11601.8|11601.2|11603|11602.4|11599.7|11599|831
1634305500000|2021-10-15 13:45:00|11601.9|11601.3|11600.3|11599.7|11605.1|11604.5|11599.9|11599.1|758
1634305800000|2021-10-15 13:50:00|11600.2|11599.6|11597.4|11596.8|11600.4|11599.7|11597.4|11596.7|603
1634306100000|2021-10-15 13:55:00|11597.5|11596.9|11594|11593.1|11599.2|11598.6|11593.4|11592.5|682
1634306400000|2021-10-15 14:00:00|11594.1|11593.2|11594.6|11593.7|11599.2|11598.3|11594.1|11593.2|960
1634306700000|2021-10-15 14:05:00|11594.5|11593.9|11594.5|11593.9|11595.6|11594.9|11591.1|11590.5|807
1634307000000|2021-10-15 14:10:00|11594.4|11593.8|11593.4|11592.5|11595.6|11594.7|11592.2|11591.5|649
1634307300000|2021-10-15 14:15:00|11593.3|11592.4|11592.3|11591.4|11593.4|11592.5|11589.4|11588.8|725
1634307600000|2021-10-15 14:20:00|11591.9|11591.3|11593.7|11593.1|11595|11594.4|11590.8|11590.1|589
1634307900000|2021-10-15 14:25:00|11593.9|11593|11594.7|11593.8|11595.4|11594.5|11590.2|11589.6|713
1634308200000|2021-10-15 14:30:00|11594.6|11593.7|11596.2|11595.6|11596.3|11595.7|11592.5|11591.8|650
1634308500000|2021-10-15 14:35:00|11596.3|11595.4|11598.8|11597.9|11602.8|11602|11596.1|11595.3|826
1634308800000|2021-10-15 14:40:00|11598.6|11598|11601.4|11600.8|11602.9|11602.1|11598.3|11597.7|762
1634309100000|2021-10-15 14:45:00|11601.6|11600.7|11607.1|11606.2|11609.4|11608.5|11601|11600.1|836
1634309400000|2021-10-15 14:50:00|11607|11606.1|11610.2|11609.6|11610.7|11609.8|11606.2|11605.3|865
1634309700000|2021-10-15 14:55:00|11610.1|11609.5|11606|11605.4|11610.2|11609.5|11604.5|11603.7|1112
1634310000000|2021-10-15 15:00:00|11605.9|11605.3|11605.8|11605.2|11607.6|11606.9|11603.5|11602.7|996
1634310300000|2021-10-15 15:05:00|11606|11605.4|11605.5|11604.9|11609.4|11608.6|11605.2|11604.4|734
1634310600000|2021-10-15 15:10:00|11605.8|11605.2|11601.5|11600.6|11606.7|11606|11601.1|11600.4|648
1634310900000|2021-10-15 15:15:00|11601.4|11600.5|11601.9|11601.3|11603.5|11602.7|11599.6|11598.9|625
1634311200000|2021-10-15 15:20:00|11602.1|11601.2|11602|11601.4|11603.3|11602.6|11600.9|11600.3|532
1634311500000|2021-10-15 15:25:00|11602.2|11601.3|11600.8|11600.2|11602.4|11601.7|11599.2|11598.6|459
1634311800000|2021-10-15 15:30:00|11600.9|11600.3|11597.3|11596.7|11601.6|11600.8|11597.2|11596.6|486
1634312100000|2021-10-15 15:35:00|11597.5|11596.6|11597.1|11596.5|11599.2|11598.5|11595.7|11594.9|617
1634312400000|2021-10-15 15:40:00|11597|11596.4|11595.6|11594.7|11597.6|11596.7|11595.3|11594.5|526
1634312700000|2021-10-15 15:45:00|11595.4|11594.8|11596.2|11595.6|11596.5|11595.7|11595.2|11594.4|492
1634313000000|2021-10-15 15:50:00|11596.1|11595.5|11596.2|11595.6|11596.7|11595.8|11594.3|11593.6|583
1634313300000|2021-10-15 15:55:00|11596.3|11595.4|11593.9|11593|11597.3|11596.5|11593.7|11593|577
1634313600000|2021-10-15 16:00:00|11593.8|11592.9|11593.2|11592.3|11594.1|11593.4|11591.7|11591|583
1634313900000|2021-10-15 16:05:00|11593.3|11592.4|11594.5|11593.6|11595.5|11594.7|11592.2|11591.3|445
1634314200000|2021-10-15 16:10:00|11594.6|11593.7|11594.5|11593.6|11594.7|11593.9|11592.3|11591.5|345
1634314500000|2021-10-15 16:15:00|11594.4|11593.8|11594|11593.1|11595.2|11594.4|11593.8|11593|326
1634314800000|2021-10-15 16:20:00|11593.9|11593|11592.3|11591.7|11595.1|11594.4|11592.1|11591.5|446
1634315100000|2021-10-15 16:25:00|11592.4|11591.8|11592.2|11591.6|11592.6|11592|11591.6|11590.9|358
1634315400000|2021-10-15 16:30:00|11592.3|11591.7|11591.5|11590.9|11593.1|11592.4|11591.5|11590.9|323
1634315700000|2021-10-15 16:35:00|11591.6|11590.7|11593.8|11592.9|11594.5|11593.8|11591.4|11590.7|364
1634316000000|2021-10-15 16:40:00|11593.6|11593|11593.5|11592.6|11594.4|11593.7|11593.3|11592.6|245
1634316300000|2021-10-15 16:45:00|11593.6|11592.7|11594.5|11593.9|11597.1|11596.4|11593.3|11592.5|399
1634316600000|2021-10-15 16:50:00|11594.4|11593.8|11595.9|11595.3|11596.2|11595.5|11593.8|11593.1|305
1634316900000|2021-10-15 16:55:00|11596|11595.4|11595.4|11594.8|11597.3|11596.5|11595.4|11594.8|257
1634317200000|2021-10-15 17:00:00|11595.5|11594.9|11595.6|11594.7|11595.9|11595.3|11593.4|11592.6|362
1634317500000|2021-10-15 17:05:00|11595.7|11594.8|11595.3|11594.7|11596.7|11595.9|11594.9|11594.2|320
1634317800000|2021-10-15 17:10:00|11595.1|11594.5|11595.7|11594.8|11596.3|11595.5|11594.6|11594|236
1634318100000|2021-10-15 17:15:00|11595.8|11594.9|11596|11595.4|11596.3|11595.6|11595.2|11594.4|287
1634318400000|2021-10-15 17:20:00|11596.3|11595.5|11597.3|11596.4|11597.4|11596.6|11596|11595.2|284
1634318700000|2021-10-15 17:25:00|11597.4|11596.5|11596.7|11596.1|11598.2|11597.5|11596.6|11595.9|211
1634319000000|2021-10-15 17:30:00|11596.8|11596.2|11599.1|11598.2|11599.3|11598.6|11596.8|11596|261
1634319300000|2021-10-15 17:35:00|11599|11598.1|11599.4|11598.5|11599.7|11599|11597.8|11597|249
1634319600000|2021-10-15 17:40:00|11599.3|11598.4|11599.3|11598.7|11599.7|11599|11598.2|11597.4|223
1634319900000|2021-10-15 17:45:00|11599.2|11598.6|11599.7|11598.8|11600.1|11599.3|11598.8|11598|300
1634320200000|2021-10-15 17:50:00|11599.5|11598.9|11598.2|11597.6|11600.3|11599.7|11598.1|11597.4|215
1634320500000|2021-10-15 17:55:00|11598.5|11597.5|11596.8|11596.2|11598.6|11597.9|11596.6|11595.7|273
1634320800000|2021-10-15 18:00:00|11596.9|11596.3|11596.9|11596.3|11597.2|11596.5|11595.8|11595.1|351
1634321100000|2021-10-15 18:05:00|11596.8|11596.2|11598.6|11597.7|11598.8|11597.9|11596.4|11595.6|217
1634321400000|2021-10-15 18:10:00|11598.5|11597.9|11597.3|11596.7|11598.8|11598.1|11596.7|11596.1|269
1634321700000|2021-10-15 18:15:00|11597.8|11597.2|11598.2|11597.3|11599.6|11599|11597.7|11597|279
1634322000000|2021-10-15 18:20:00|11598.1|11597.5|11597.1|11596.2|11598.7|11598|11596.7|11596.1|195
1634322300000|2021-10-15 18:25:00|11597|11596.1|11596.1|11595.2|11597.7|11596.9|11596.1|11595.2|262
1634322600000|2021-10-15 18:30:00|11596.2|11595.3|11595.8|11594.9|11596.3|11595.5|11594.4|11593.7|393
1634322900000|2021-10-15 18:35:00|11595.7|11595.2|11598.7|11597.8|11598.7|11597.8|11595.7|11594.9|347
1634323200000|2021-10-15 18:40:00|11598.8|11597.9|11599.3|11598.4|11599.7|11599|11597.7|11596.8|336
1634323500000|2021-10-15 18:45:00|11599.2|11598.6|11602.3|11601.4|11602.3|11601.4|11598.6|11597.8|340
1634323800000|2021-10-15 18:50:00|11602.2|11601.3|11603.5|11602.9|11603.8|11603.1|11601.3|11600.6|352
1634324100000|2021-10-15 18:55:00|11603.6|11603|11606.1|11605.2|11606.3|11605.5|11603.5|11602.7|491
1634324400000|2021-10-15 19:00:00|11605.6|11604.7|11605.2|11604.3|11606.3|11605.5|11605.1|11604.2|359
1634324700000|2021-10-15 19:05:00|11605.1|11604.2|11603|11602.4|11605.4|11604.6|11603|11602.3|293
1634325000000|2021-10-15 19:10:00|11603.1|11602.5|11603.6|11603|11604.1|11603.5|11602.8|11602.1|342
1634325300000|2021-10-15 19:15:00|11603.5|11602.9|11602.3|11601.7|11604.1|11603.4|11602|11601.3|363
1634325600000|2021-10-15 19:20:00|11602.4|11601.8|11602.9|11602|11603.2|11602.4|11601.7|11600.8|294
1634325900000|2021-10-15 19:25:00|11603|11602.1|11602.2|11601.3|11603|11602.2|11601.5|11600.7|258
1634326200000|2021-10-15 19:30:00|11602.1|11601.2|11601.8|11600.9|11602.1|11601.2|11600.4|11599.5|291
1634326500000|2021-10-15 19:35:00|11601.6|11601|11603.1|11602.2|11603.2|11602.4|11601.5|11600.7|312
1634326800000|2021-10-15 19:40:00|11603|11602.1|11605.9|11605|11605.9|11605.1|11602.8|11602.1|351
1634327100000|2021-10-15 19:45:00|11605.8|11604.9|11604.2|11603.3|11605.8|11604.9|11603.2|11602.3|314
1634327400000|2021-10-15 19:50:00|11604.3|11603.4|11605.6|11604.7|11605.7|11604.9|11604|11603.1|199
1634327700000|2021-10-15 19:55:00|11605.7|11604.8|11603.5|11602.9|11606.3|11605.5|11603.2|11602.5|352
1634328000000|2021-10-15 20:00:00|11603.7|11602.8|11605.1|11604.2|11605.2|11604.3|11603.3|11602.6|273
1634328300000|2021-10-15 20:05:00|11604.9|11604.3|11605.4|11604.8|11606.2|11605.4|11604.9|11604.2|169
1634328600000|2021-10-15 20:10:00|11605.6|11604.7|11604.3|11603.4|11605.9|11605|11603.9|11603|158
1634328900000|2021-10-15 20:15:00|11604.1|11603.2|11603.7|11602.8|11604.2|11603.3|11603.4|11602.7|108
1634329200000|2021-10-15 20:20:00|11603.5|11602.9|11603.5|11602.9|11603.7|11603|11603.4|11602.6|44
1634329500000|2021-10-15 20:25:00|11603.6|11602.7|11600.5|11599.6|11603.6|11602.9|11600.4|11599.5|149
1634329800000|2021-10-15 20:30:00|11600.6|11599.7|11601.7|11600.8|11602|11601.1|11599.7|11598.8|286
1634330100000|2021-10-15 20:35:00|11601.6|11600.7|11602.4|11601.5|11602.8|11601.9|11601|11600.1|155
1634330400000|2021-10-15 20:40:00|11602.3|11601.4|11599.5|11598.6|11602.7|11601.8|11598.9|11598|190
1634330700000|2021-10-15 20:45:00|11599.6|11598.7|11600.1|11599.2|11601.1|11600.2|11598.7|11597.8|204
1634331000000|2021-10-15 20:50:00|11600|11599.1|11599.3|11598.4|11600.9|11600|11598.4|11597.5|247
1634331300000|2021-10-15 20:55:00|11599.2|11598.3|11601.1|11597.7|11602.6|11600.3|11599.2|11597.1|278
1634500800000|2021-10-17 20:00:00|11596.2|11590.9|11595.6|11590.5|11596.2|11590.9|11595.5|11589.7|16
1634501100000|2021-10-17 20:05:00|11596.1|11590.3|11595.6|11590.5|11596.1|11590.5|11595.6|11589.8|4
1634501400000|2021-10-17 20:10:00|11595.8|11590.3|11595.5|11590.4|11596.7|11590.9|11595.5|11589.7|6
1634501700000|2021-10-17 20:15:00|11595.4|11589.8|11595.5|11590.4|11595.7|11590.5|11595.3|11589.7|12
1634502000000|2021-10-17 20:20:00|11596.1|11589.8|11595.5|11590.4|11596.1|11590.7|11595.4|11589.8|10
1634502300000|2021-10-17 20:25:00|11595.7|11590.5|11595.6|11590.3|11598.7|11591|11595.3|11589.7|20
1634502600000|2021-10-17 20:30:00|11595.5|11590.2|11595.8|11590.1|11596.5|11591.5|11595.5|11590|17
1634502900000|2021-10-17 20:35:00|11596.1|11589.8|11595.6|11590.3|11598|11592.5|11595.6|11589.7|16
1634503200000|2021-10-17 20:40:00|11595.7|11589.9|11595.8|11590.1|11595.8|11593|11594.9|11589.9|8
1634503500000|2021-10-17 20:45:00|11595.6|11590.5|11595.6|11590.5|11595.8|11593.2|11595.1|11590.1|5
1634503800000|2021-10-17 20:50:00|11595.8|11590.1|11595.8|11590.1|11598|11592.6|11595.6|11589.8|10
1634504100000|2021-10-17 20:55:00|11595.6|11590.3|11595.6|11590.5|11598|11592.5|11595.6|11589.8|13
1634504400000|2021-10-17 21:00:00|11595.7|11590.4|11599.5|11593.1|11601.6|11593.5|11594.4|11590.4|47
1634504700000|2021-10-17 21:05:00|11602|11593.5|11603.9|11596.9|11607.3|11597.8|11598.9|11591.3|107
1634505000000|2021-10-17 21:10:00|11604.6|11597.6|11603.5|11596.5|11604.8|11597.8|11602.7|11595.7|140
1634505300000|2021-10-17 21:15:00|11603.7|11596.7|11604.5|11597.5|11605.1|11598.1|11602.4|11595.4|123
1634505600000|2021-10-17 21:20:00|11603.7|11596.7|11604.3|11597.3|11605.2|11598.2|11602.5|11595.5|44
1634505900000|2021-10-17 21:25:00|11603.5|11596.5|11604.2|11600.1|11607|11600.4|11601.4|11595.4|174
1634506200000|2021-10-17 21:30:00|11604.3|11600.2|11604.2|11600.4|11605.4|11600.6|11602.9|11599.2|70
1634506500000|2021-10-17 21:35:00|11604.1|11600.5|11603.1|11596.1|11605|11600.9|11600.2|11593.8|170
1634506800000|2021-10-17 21:40:00|11603.4|11596.4|11603|11596|11603.8|11598.2|11601.8|11595.6|135
1634507100000|2021-10-17 21:45:00|11603.1|11596.8|11604.8|11599.5|11605.5|11600.1|11603.1|11596.8|186
1634507400000|2021-10-17 21:50:00|11605.3|11599.6|11603.7|11596.7|11605.8|11600.1|11603.2|11596.2|108
1634507700000|2021-10-17 21:55:00|11604.2|11597.2|11605|11598|11605.6|11599.8|11603.1|11596.9|151
1634508000000|2021-10-17 22:00:00|11604.7|11597.7|11604.2|11601.2|11606.5|11601.9|11602.3|11596.8|788
1634508300000|2021-10-17 22:05:00|11604.1|11601.3|11605.1|11602.6|11605.7|11603.3|11603.3|11599.2|594
1634508600000|2021-10-17 22:10:00|11604.9|11602.9|11604.9|11603|11607.2|11604.5|11604|11598.7|570
1634508900000|2021-10-17 22:15:00|11604.8|11603.2|11603.1|11601.8|11605.6|11603.7|11602.1|11600.9|527
1634509200000|2021-10-17 22:20:00|11603|11601.7|11601.5|11600.2|11604|11602.7|11600.6|11599.6|361
1634509500000|2021-10-17 22:25:00|11601.1|11600.1|11600.6|11599.5|11602.7|11601.3|11600.2|11599|467
1634509800000|2021-10-17 22:30:00|11600.4|11599.6|11599.3|11598.1|11602|11600.8|11598.9|11597.9|375
1634510100000|2021-10-17 22:35:00|11599.2|11598.3|11599.4|11598.5|11600.2|11598.9|11598.9|11597.9|316
1634510400000|2021-10-17 22:40:00|11599.5|11598.6|11599.3|11598|11599.9|11598.9|11598.9|11597.8|259
1634510700000|2021-10-17 22:45:00|11599.4|11598.1|11599.4|11598.5|11601|11600.1|11598.8|11597.9|202
1634511000000|2021-10-17 22:50:00|11599.5|11598.6|11600.3|11599.4|11600.6|11599.7|11599.3|11598.4|139
1634511300000|2021-10-17 22:55:00|11600.5|11599.3|11600.2|11599.3|11600.9|11599.7|11599.7|11598.6|193
1634511600000|2021-10-17 23:00:00|11600.3|11599.4|11598.6|11597.7|11600.3|11599.4|11597.4|11596.5|212
1634511900000|2021-10-17 23:05:00|11598.7|11597.8|11599.4|11598.5|11600.5|11599.8|11598.4|11597.5|209
1634512200000|2021-10-17 23:10:00|11599.1|11598.2|11601|11600.1|11601.1|11600.2|11598.4|11597.6|188
1634512500000|2021-10-17 23:15:00|11601.1|11600.2|11601.7|11600.8|11601.7|11600.8|11600.8|11600|67
1634512800000|2021-10-17 23:20:00|11601.6|11600.7|11600|11599.1|11601.8|11600.9|11599.7|11598.9|123
1634513100000|2021-10-17 23:25:00|11599.9|11599|11601.1|11600.2|11601.1|11600.2|11599.9|11599|92
1634513400000|2021-10-17 23:30:00|11601.4|11600.5|11601.1|11600.2|11601.7|11600.8|11600.6|11599.7|109
1634513700000|2021-10-17 23:35:00|11601.2|11600.3|11601|11600.1|11601.8|11600.9|11600.9|11600|103
1634514000000|2021-10-17 23:40:00|11601.1|11600.2|11600.1|11599.2|11601.2|11600.3|11600.1|11599.2|105
1634514300000|2021-10-17 23:45:00|11600.2|11599.3|11600.5|11599.9|11600.7|11599.9|11599.1|11598.2|130
1634514600000|2021-10-17 23:50:00|11600.6|11599.7|11600.2|11599.3|11600.8|11600|11600.1|11599.3|122
1634514900000|2021-10-17 23:55:00|11600.1|11599.2|11596.9|11596|11600.3|11599.5|11596.9|11596|276
1634515200000|2021-10-18 00:00:00|11597|11596.1|11597.2|11596.3|11598.2|11597.4|11595.4|11594.7|350
1634515500000|2021-10-18 00:05:00|11597.1|11596.2|11594.6|11593.7|11597.3|11596.4|11594.5|11593.6|177
1634515800000|2021-10-18 00:10:00|11594.7|11593.8|11594.7|11594.1|11595.1|11594.2|11592.4|11591.6|292
1634516100000|2021-10-18 00:15:00|11594.8|11593.9|11592.1|11591.2|11595.2|11594.5|11591.9|11591.1|278
1634516400000|2021-10-18 00:20:00|11592.2|11591.3|11593.1|11592.5|11594.2|11593.5|11591.9|11591.1|268
1634516700000|2021-10-18 00:25:00|11593|11592.4|11592.7|11591.8|11593.7|11592.8|11591.5|11590.6|250
1634517000000|2021-10-18 00:30:00|11592.6|11591.7|11591.8|11590.9|11592.6|11591.8|11590.1|11589.2|214
1634517300000|2021-10-18 00:35:00|11591.7|11590.8|11587.7|11586.8|11592.2|11591.5|11587.6|11586.8|268
1634517600000|2021-10-18 00:40:00|11587.8|11586.9|11588.8|11587.9|11589.3|11588.5|11586.6|11585.8|248
1634517900000|2021-10-18 00:45:00|11588.7|11588.1|11587.2|11586.3|11588.8|11588.2|11586.2|11585.5|223
1634518200000|2021-10-18 00:50:00|11587.3|11586.4|11585.2|11584.3|11587.4|11586.6|11585|11584.1|366
1634518500000|2021-10-18 00:55:00|11585.3|11584.4|11584.6|11583.7|11586|11585.1|11583.4|11582.5|427
1634518800000|2021-10-18 01:00:00|11584.7|11583.8|11588.4|11587.5|11588.6|11587.8|11583.4|11582.8|486
1634519100000|2021-10-18 01:05:00|11588.3|11587.4|11589.5|11588.6|11590.6|11589.7|11588.3|11587.4|372
1634519400000|2021-10-18 01:10:00|11589.4|11588.5|11590|11589.1|11590.1|11589.3|11588|11587.3|356
1634519700000|2021-10-18 01:15:00|11590.1|11589.2|11589.4|11588.8|11591|11590.1|11588.3|11587.6|390
1634520000000|2021-10-18 01:20:00|11589.3|11588.7|11590.9|11590.3|11591.1|11590.4|11588.7|11587.9|299
1634520300000|2021-10-18 01:25:00|11591|11590.4|11589.4|11588.5|11592|11591.1|11589.4|11588.5|289
1634520600000|2021-10-18 01:30:00|11589.3|11588.7|11591.4|11590.5|11592.2|11591.4|11589.1|11588.4|352
1634520900000|2021-10-18 01:35:00|11591.3|11590.4|11588.9|11588|11591.5|11590.8|11588.8|11588|281
1634521200000|2021-10-18 01:40:00|11588.8|11587.9|11593|11592.1|11593|11592.1|11588.8|11587.9|247
1634521500000|2021-10-18 01:45:00|11592.9|11592|11589.6|11589|11593|11592.1|11589.5|11588.8|253
1634521800000|2021-10-18 01:50:00|11589.5|11588.9|11589.9|11589.3|11590.9|11590.1|11589.4|11588.5|229
1634522100000|2021-10-18 01:55:00|11590.1|11589.2|11591.1|11590.2|11591.7|11590.9|11589.9|11589|253
1634522400000|2021-10-18 02:00:00|11590.9|11590.3|11592.2|11591.6|11592.4|11591.6|11590.6|11589.9|269
1634522700000|2021-10-18 02:05:00|11592.4|11591.5|11591.8|11590.9|11592.9|11592.1|11591.2|11590.5|254
1634523000000|2021-10-18 02:10:00|11591.7|11590.8|11591.2|11590.6|11592.7|11591.9|11590.7|11590.1|286
1634523300000|2021-10-18 02:15:00|11591.4|11590.5|11593.4|11592.5|11593.4|11592.7|11591.1|11590.4|202
1634523600000|2021-10-18 02:20:00|11593|11592.4|11594|11593.1|11594.6|11593.7|11592.7|11592|140
1634523900000|2021-10-18 02:25:00|11593.9|11593|11593.4|11592.8|11594.4|11593.6|11592.7|11591.9|174
1634524200000|2021-10-18 02:30:00|11593.3|11592.7|11592.9|11592|11594.1|11593.2|11592.7|11592|196
1634524500000|2021-10-18 02:35:00|11592.7|11591.8|11591.8|11591.2|11592.8|11591.9|11591.2|11590.4|289
1634524800000|2021-10-18 02:40:00|11591.7|11591.1|11592.8|11591.9|11593|11592.1|11591.7|11591.1|228
1634525100000|2021-10-18 02:45:00|11592.9|11592|11593.5|11592.6|11593.5|11592.7|11592.6|11591.9|183
1634525400000|2021-10-18 02:50:00|11593.4|11592.5|11593.2|11592.3|11594.4|11593.5|11593.2|11592.3|168
1634525700000|2021-10-18 02:55:00|11593.3|11592.4|11591.3|11590.4|11593.3|11592.4|11590.2|11589.5|221
1634526000000|2021-10-18 03:00:00|11591.4|11590.5|11589.8|11589.2|11592.2|11591.4|11589.3|11588.5|275
1634526300000|2021-10-18 03:05:00|11589.9|11589|11588.9|11588|11590|11589.3|11588.6|11587.8|178
1634526600000|2021-10-18 03:10:00|11589|11588.1|11588|11587.1|11589.3|11588.4|11587.8|11586.9|227
1634526900000|2021-10-18 03:15:00|11588.1|11587.2|11588.8|11587.9|11588.9|11588.1|11587.5|11586.6|167
1634527200000|2021-10-18 03:20:00|11588.7|11587.8|11586.3|11585.4|11588.7|11587.8|11585.8|11584.9|227
1634527500000|2021-10-18 03:25:00|11586|11585.3|11584.3|11583.4|11586.5|11585.6|11584.3|11583.4|209
1634527800000|2021-10-18 03:30:00|11584.2|11583.3|11583.8|11582.9|11584.4|11583.6|11583.3|11582.6|215
1634528100000|2021-10-18 03:35:00|11583.9|11583|11582.9|11582|11584.3|11583.6|11582.7|11581.9|245
1634528400000|2021-10-18 03:40:00|11582.8|11582.2|11583.8|11583.2|11584.3|11583.5|11582.5|11581.6|288
1634528700000|2021-10-18 03:45:00|11583.9|11583.3|11584.3|11583.4|11584.4|11583.6|11582.1|11581.4|217
1634529000000|2021-10-18 03:50:00|11584.2|11583.3|11583.2|11582.6|11584.2|11583.4|11582.9|11582.2|230
1634529300000|2021-10-18 03:55:00|11583.4|11582.5|11582.3|11581.4|11583.5|11582.7|11581.8|11580.9|252
1634529600000|2021-10-18 04:00:00|11582.4|11581.5|11582.5|11581.6|11582.9|11582.2|11581.8|11581.1|191
1634529900000|2021-10-18 04:05:00|11582.4|11581.5|11582.4|11581.5|11582.9|11582.2|11582.1|11581.4|131
1634530200000|2021-10-18 04:10:00|11582.5|11581.6|11582.4|11581.5|11582.6|11581.8|11582.2|11581.3|68
1634530500000|2021-10-18 04:15:00|11582.3|11581.4|11581.8|11580.9|11583.4|11582.5|11581.6|11580.8|144
1634530800000|2021-10-18 04:20:00|11581.7|11581.1|11581.6|11580.7|11582.3|11581.5|11581.4|11580.6|148
1634531100000|2021-10-18 04:25:00|11581.5|11580.9|11581.8|11580.9|11582|11581.2|11581.5|11580.6|63
1634531400000|2021-10-18 04:30:00|11581.7|11580.8|11581.9|11581|11582.8|11582.1|11581.7|11580.8|146
1634531700000|2021-10-18 04:35:00|11582|11581.1|11582|11581.1|11582.3|11581.6|11580.6|11579.9|221
1634532000000|2021-10-18 04:40:00|11581.9|11581.4|11582.2|11581.3|11582.6|11581.9|11581.1|11580.3|227
1634532300000|2021-10-18 04:45:00|11582.1|11581.2|11581.9|11581|11582.4|11581.6|11581.7|11580.9|127
1634532600000|2021-10-18 04:50:00|11582|11581.1|11578.8|11577.9|11582|11581.2|11578.6|11577.7|203
1634532900000|2021-10-18 04:55:00|11579|11578.1|11579.1|11578.5|11579.9|11579.2|11578.2|11577.5|246
1634533200000|2021-10-18 05:00:00|11579.3|11578.4|11579.4|11578.5|11580.6|11579.8|11579|11578.2|223
1634533500000|2021-10-18 05:05:00|11579.3|11578.4|11580.3|11579.7|11580.4|11579.7|11579.1|11578.3|132
1634533800000|2021-10-18 05:10:00|11580.2|11579.6|11581.1|11580.2|11581.3|11580.6|11579|11578.4|194
1634534100000|2021-10-18 05:15:00|11580.8|11580|11580.3|11579.4|11581.8|11580.9|11580.1|11579.4|166
1634534400000|2021-10-18 05:20:00|11580.4|11579.5|11580.8|11579.9|11581.3|11580.4|11579.7|11579|195
1634534700000|2021-10-18 05:25:00|11580.9|11580|11579.6|11578.7|11581.2|11580.3|11579.4|11578.7|146
1634535000000|2021-10-18 05:30:00|11579.7|11578.8|11580.9|11580|11581.5|11580.8|11579.7|11578.8|244
1634535300000|2021-10-18 05:35:00|11580.7|11580.1|11581|11580.1|11581.5|11580.8|11580.2|11579.5|201
1634535600000|2021-10-18 05:40:00|11581.1|11580.2|11581.6|11580.7|11582.3|11581.5|11580.6|11580|197
1634535900000|2021-10-18 05:45:00|11581.7|11580.8|11580.8|11579.9|11582.3|11581.4|11580.3|11579.4|162
1634536200000|2021-10-18 05:50:00|11580.7|11579.8|11580|11579.1|11581|11580.2|11579.6|11578.7|201
1634536500000|2021-10-18 05:55:00|11579.9|11579|11578.7|11577.8|11580.8|11579.9|11578.3|11577.5|249
1634536800000|2021-10-18 06:00:00|11578.8|11577.9|11577.9|11577|11580.8|11580|11575.9|11575|488
1634537100000|2021-10-18 06:05:00|11577.8|11576.9|11578.7|11577.8|11579.8|11579.1|11577.4|11576.5|403
1634537400000|2021-10-18 06:10:00|11578.6|11577.7|11579.7|11579.1|11580.9|11580.1|11578.2|11577.3|398
1634537700000|2021-10-18 06:15:00|11579.9|11579|11576.7|11576.1|11579.9|11579.2|11576.7|11576.1|336
1634538000000|2021-10-18 06:20:00|11576.8|11575.9|11576.8|11575.9|11577.1|11576.2|11575|11574.1|467
1634538300000|2021-10-18 06:25:00|11576.7|11575.8|11574.1|11573.2|11576.8|11575.9|11574|11573.1|366
1634538600000|2021-10-18 06:30:00|11574|11573.1|11576|11575.1|11576.9|11576.1|11574|11573.1|492
1634538900000|2021-10-18 06:35:00|11575.9|11575|11574.4|11573.5|11576.7|11575.9|11574.2|11573.4|411
1634539200000|2021-10-18 06:40:00|11573.9|11573.3|11574.3|11573.4|11575|11574.1|11573.5|11572.7|348
1634539500000|2021-10-18 06:45:00|11574.4|11573.5|11573.8|11572.9|11574.7|11574|11572.1|11571.3|434
1634539800000|2021-10-18 06:50:00|11573.7|11572.8|11575.9|11575|11576.8|11575.9|11573.1|11572.4|314
1634540100000|2021-10-18 06:55:00|11575.8|11574.9|11576.3|11575.7|11577.1|11576.3|11575.5|11574.7|278
1634540400000|2021-10-18 07:00:00|11576.4|11575.4|11576.5|11575.6|11578.5|11577.7|11575.3|11574.4|529
1634540700000|2021-10-18 07:05:00|11576.6|11575.7|11580|11579.1|11580|11579.2|11576.3|11575.6|550
1634541000000|2021-10-18 07:10:00|11579.9|11579|11583|11582.1|11583.1|11582.5|11579.7|11578.8|590
1634541300000|2021-10-18 07:15:00|11582.9|11582|11581.7|11580.8|11583.5|11582.6|11580.2|11579.3|545
1634541600000|2021-10-18 07:20:00|11581.8|11580.9|11580.8|11579.9|11582.2|11581.3|11579.6|11578.7|508
1634541900000|2021-10-18 07:25:00|11580.9|11580|11579.8|11579.2|11581.3|11580.5|11579|11578.2|520
1634542200000|2021-10-18 07:30:00|11579.7|11579.1|11584.6|11584|11585|11584.4|11579|11578.4|618
1634542500000|2021-10-18 07:35:00|11584.5|11583.9|11587.9|11587|11587.9|11587.3|11584.5|11583.8|503
1634542800000|2021-10-18 07:40:00|11587.8|11586.9|11588.8|11587.9|11589|11588.2|11585.8|11585.1|511
1634543100000|2021-10-18 07:45:00|11588.7|11587.8|11586.3|11585.4|11588.7|11587.8|11584.4|11583.5|472
1634543400000|2021-10-18 07:50:00|11586.2|11585.3|11589.5|11588.9|11589.8|11589.1|11585.5|11584.8|488
1634543700000|2021-10-18 07:55:00|11589.6|11589|11593.3|11592.4|11593.7|11592.8|11589.6|11588.9|598
1634544000000|2021-10-18 08:00:00|11593.4|11592.5|11593.2|11592.3|11594.3|11593.5|11592.1|11591.3|523
1634544300000|2021-10-18 08:05:00|11593.1|11592.2|11594.9|11594|11596.8|11595.9|11593.1|11592.2|522
1634544600000|2021-10-18 08:10:00|11595|11594.1|11593.6|11592.7|11595.2|11594.3|11591.9|11591.2|471
1634544900000|2021-10-18 08:15:00|11593.5|11592.6|11593|11592.4|11594.5|11593.7|11591.8|11591|461
1634545200000|2021-10-18 08:20:00|11593.1|11592.2|11591.5|11590.6|11594.6|11593.9|11591.4|11590.5|419
1634545500000|2021-10-18 08:25:00|11591.4|11590.5|11587.6|11587|11591.6|11590.9|11585.7|11585.1|542
1634545800000|2021-10-18 08:30:00|11587.5|11586.9|11586.5|11585.6|11589|11588.1|11585.9|11585.2|607
1634546100000|2021-10-18 08:35:00|11586.4|11585.5|11583.4|11582.5|11586.8|11585.9|11582.8|11581.9|557
1634546400000|2021-10-18 08:40:00|11583.3|11582.7|11583.5|11582.6|11583.6|11582.8|11580.8|11579.9|611
1634546700000|2021-10-18 08:45:00|11583.4|11582.5|11584.1|11583.5|11584.8|11584.1|11582.1|11581.3|465
1634547000000|2021-10-18 08:50:00|11584.2|11583.6|11581.9|11581.3|11584.7|11584.1|11581.6|11581|405
1634547300000|2021-10-18 08:55:00|11581.7|11581.1|11581.2|11580.3|11583.8|11583.1|11581.1|11580.3|405
1634547600000|2021-10-18 09:00:00|11581.3|11580.4|11583.6|11583|11583.9|11583.1|11580.7|11579.9|484
1634547900000|2021-10-18 09:05:00|11583.5|11582.9|11583.8|11582.9|11584.2|11583.5|11581.1|11580.5|529
1634548200000|2021-10-18 09:10:00|11583.6|11583|11584.8|11583.9|11584.8|11583.9|11582.6|11581.9|383
1634548500000|2021-10-18 09:15:00|11584.9|11584|11584.1|11583.5|11585.3|11584.6|11582.6|11581.9|410
1634548800000|2021-10-18 09:20:00|11584.2|11583.6|11583.3|11582.4|11586|11585.1|11583|11582.2|406
1634549100000|2021-10-18 09:25:00|11583.4|11582.5|11578.7|11577.8|11583.6|11582.9|11577.9|11577.1|443
1634549400000|2021-10-18 09:30:00|11578.8|11577.9|11582.7|11581.8|11582.8|11582.2|11578.4|11577.7|473
1634549700000|2021-10-18 09:35:00|11582.5|11581.9|11584.9|11584.3|11585.7|11585|11582.5|11581.8|361
1634550000000|2021-10-18 09:40:00|11585|11584.1|11582.2|11581.6|11585|11584.1|11581.5|11580.8|391
1634550300000|2021-10-18 09:45:00|11582.3|11581.7|11582.4|11581.5|11583.3|11582.5|11580.8|11580.1|393
1634550600000|2021-10-18 09:50:00|11582.2|11581.6|11580.6|11579.7|11584.2|11583.3|11580.3|11579.6|452
1634550900000|2021-10-18 09:55:00|11580.5|11579.6|11582.8|11582.2|11583.3|11582.6|11578.5|11577.8|508
1634551200000|2021-10-18 10:00:00|11582.7|11582.1|11580.4|11579.5|11583.7|11583|11580.1|11579.4|457
1634551500000|2021-10-18 10:05:00|11580.6|11579.7|11578|11577.1|11581.7|11581|11577.1|11576.3|410
1634551800000|2021-10-18 10:10:00|11578.1|11577.2|11579|11578.4|11579.4|11578.6|11576.9|11576.3|496
1634552100000|2021-10-18 10:15:00|11578.6|11578|11579.2|11578.3|11580.6|11579.9|11578.4|11577.7|491
1634552400000|2021-10-18 10:20:00|11579|11578.4|11580.3|11579.4|11580.4|11579.6|11578|11577.3|374
1634552700000|2021-10-18 10:25:00|11580.4|11579.5|11584.3|11583.4|11584.3|11583.5|11580.2|11579.4|348
1634553000000|2021-10-18 10:30:00|11584.1|11583.5|11586.4|11585.5|11586.9|11586.2|11584.1|11583.3|488
1634553300000|2021-10-18 10:35:00|11586.3|11585.7|11588.3|11587.4|11588.9|11588.2|11586.3|11585.5|370
1634553600000|2021-10-18 10:40:00|11588.2|11587.6|11587.7|11587.1|11589.6|11588.7|11587.2|11586.5|476
1634553900000|2021-10-18 10:45:00|11587.6|11587|11591.2|11590.3|11591.2|11590.4|11587.5|11586.6|395
1634554200000|2021-10-18 10:50:00|11591.1|11590.2|11591.6|11590.7|11591.8|11591.1|11589.9|11589.2|431
1634554500000|2021-10-18 10:55:00|11591.8|11590.9|11591.2|11590.3|11594.3|11593.7|11590.9|11590.2|464
1634554800000|2021-10-18 11:00:00|11591.3|11590.6|11592.5|11591.9|11593.7|11592.9|11590.9|11590.2|558
1634555100000|2021-10-18 11:05:00|11592.6|11592|11590.6|11589.7|11592.7|11592|11590.3|11589.6|417
1634555400000|2021-10-18 11:10:00|11590.4|11589.8|11590.7|11589.8|11592.6|11591.9|11588.9|11588.2|489
1634555700000|2021-10-18 11:15:00|11590.6|11589.7|11588.1|11587.2|11590.6|11589.9|11587.9|11587.1|404
1634556000000|2021-10-18 11:20:00|11588|11587.4|11591.6|11591|11592.3|11591.7|11587.5|11586.8|366
1634556300000|2021-10-18 11:25:00|11591.5|11590.9|11591.3|11590.7|11592.7|11591.8|11590.8|11590.1|325
1634556600000|2021-10-18 11:30:00|11591.4|11590.8|11592.2|11591.6|11595|11594.3|11591.3|11590.6|456
1634556900000|2021-10-18 11:35:00|11592.1|11591.5|11592.9|11592.3|11594.6|11593.8|11591.9|11591.2|474
1634557200000|2021-10-18 11:40:00|11593|11592.4|11594.5|11593.9|11595.4|11594.7|11592.9|11592.1|396
1634557500000|2021-10-18 11:45:00|11594.6|11594|11592|11591.4|11595.7|11595.1|11590.8|11590.2|443
1634557800000|2021-10-18 11:50:00|11592.3|11591.7|11591.3|11590.4|11593.2|11592.6|11589.8|11589.2|396
1634558100000|2021-10-18 11:55:00|11591.2|11590.6|11597.6|11597|11598.4|11597.6|11590.9|11590.2|709
1634558400000|2021-10-18 12:00:00|11597.7|11596.8|11603.3|11602.4|11603.4|11602.5|11594|11593.4|856
1634558700000|2021-10-18 12:05:00|11603.4|11602.5|11600.2|11599.3|11604|11603.4|11598.5|11597.9|799
1634559000000|2021-10-18 12:10:00|11600.3|11599.4|11603.7|11602.8|11604.1|11603.4|11599.9|11599|629
1634559300000|2021-10-18 12:15:00|11603.9|11603.3|11603|11602.1|11606.1|11605.3|11601.2|11600.4|695
1634559600000|2021-10-18 12:20:00|11603.2|11602.4|11608.5|11607.9|11609.4|11608.5|11601.4|11600.7|830
1634559900000|2021-10-18 12:25:00|11608.4|11607.8|11603.7|11603.1|11608.9|11608.3|11603.4|11602.6|766
1634560200000|2021-10-18 12:30:00|11603.8|11603.2|11608.5|11607.9|11608.8|11608.2|11603.7|11602.8|692
1634560500000|2021-10-18 12:35:00|11608.6|11608|11608.8|11607.9|11610.2|11609.4|11604.2|11603.5|762
1634560800000|2021-10-18 12:40:00|11608.7|11607.8|11608.3|11607.4|11610.3|11609.6|11607.3|11606.6|754
1634561100000|2021-10-18 12:45:00|11608.4|11607.5|11603.5|11602.9|11608.4|11607.5|11601.2|11600.3|903
1634561400000|2021-10-18 12:50:00|11603.6|11603|11601.6|11600.7|11604.1|11603.2|11600.4|11599.6|853
1634561700000|2021-10-18 12:55:00|11601.5|11600.9|11601.8|11600.9|11605.3|11604.7|11599.4|11598.8|718
1634562000000|2021-10-18 13:00:00|11601.6|11601|11602.2|11601.3|11602.2|11601.6|11596.7|11596.1|747
1634562300000|2021-10-18 13:05:00|11602.3|11601.4|11601.1|11600.2|11602.7|11601.9|11598.4|11597.6|659
1634562600000|2021-10-18 13:10:00|11601.2|11600.3|11600.7|11599.6|11602.2|11601.4|11599.9|11599.3|502
1634562900000|2021-10-18 13:15:00|11600.8|11599.8|11604.3|11603.4|11604.7|11603.8|11600.6|11599.4|750
1634563200000|2021-10-18 13:20:00|11604.4|11603.5|11608.1|11607.5|11608.2|11607.5|11604.4|11603.5|607
1634563500000|2021-10-18 13:25:00|11608.3|11607.7|11611.1|11610.2|11612.1|11611.3|11607.2|11606.4|661
1634563800000|2021-10-18 13:30:00|11611.2|11610.6|11607.2|11606.6|11611.7|11610.9|11606.4|11605.6|858
1634564100000|2021-10-18 13:35:00|11607.3|11606.7|11608.6|11608|11610.2|11609.4|11607.1|11606.4|698
1634564400000|2021-10-18 13:40:00|11608.5|11607.9|11609.6|11609|11613.7|11612.8|11606.9|11606.2|859
1634564700000|2021-10-18 13:45:00|11609.7|11608.8|11604.8|11603.9|11609.8|11609|11603.5|11602.8|851
1634565000000|2021-10-18 13:50:00|11604.9|11604|11600.5|11599.9|11605.7|11604.9|11600|11599.2|790
1634565300000|2021-10-18 13:55:00|11600.3|11599.7|11601.5|11600.9|11601.6|11601|11596.6|11595.8|768
1634565600000|2021-10-18 14:00:00|11601.6|11601|11604|11603.4|11604.2|11603.6|11598|11597.1|770
1634565900000|2021-10-18 14:05:00|11604.1|11603.5|11605.2|11604.6|11606.1|11605.4|11603.6|11602.8|653
1634566200000|2021-10-18 14:10:00|11605|11604.4|11604|11603.4|11606.2|11605.4|11603.2|11602.3|667
1634566500000|2021-10-18 14:15:00|11603.6|11603|11604.5|11603.6|11604.5|11603.7|11601.7|11600.9|466
1634566800000|2021-10-18 14:20:00|11604.4|11603.5|11605.7|11604.8|11606.5|11605.8|11603.3|11602.5|542
1634567100000|2021-10-18 14:25:00|11605.4|11604.5|11606.7|11605.8|11606.7|11605.9|11603|11602.4|509
1634567400000|2021-10-18 14:30:00|11606.8|11605.9|11607.7|11606.8|11608.1|11607.4|11605.5|11604.8|582
1634567700000|2021-10-18 14:35:00|11607.8|11606.9|11608.7|11607.8|11610.4|11609.6|11606.6|11606|524
1634568000000|2021-10-18 14:40:00|11608.8|11607.9|11602.7|11601.8|11608.8|11608.1|11600.7|11600|531
1634568300000|2021-10-18 14:45:00|11602.6|11602|11603.6|11603|11605.3|11604.6|11601.3|11600.7|569
1634568600000|2021-10-18 14:50:00|11603.5|11602.9|11602.3|11601.4|11605.2|11604.5|11602|11601.3|524
1634568900000|2021-10-18 14:55:00|11602.4|11601.5|11602.1|11601.2|11604|11603.3|11600.1|11599.2|751
1634569200000|2021-10-18 15:00:00|11601.8|11601|11597.3|11596.4|11602.3|11601.6|11596.7|11596|562
1634569500000|2021-10-18 15:05:00|11597.2|11596.3|11595.3|11594.4|11597.8|11597|11594.3|11593.7|452
1634569800000|2021-10-18 15:10:00|11595.1|11594.5|11596.4|11595.5|11596.8|11595.9|11592.8|11591.9|429
1634570100000|2021-10-18 15:15:00|11596.3|11595.4|11603.5|11602.6|11603.6|11602.8|11596.3|11595.4|614
1634570400000|2021-10-18 15:20:00|11603.4|11602.8|11604.1|11603.5|11605.3|11604.5|11602.7|11601.8|496
1634570700000|2021-10-18 15:25:00|11604.2|11603.6|11605|11604.4|11605.2|11604.5|11603|11602.2|377
1634571000000|2021-10-18 15:30:00|11604.8|11604.2|11604.2|11603.6|11606.2|11605.6|11603.5|11602.8|461
1634571300000|2021-10-18 15:35:00|11604.3|11603.7|11604.8|11603.9|11605.5|11604.8|11602.8|11602.2|377
1634571600000|2021-10-18 15:40:00|11604.7|11603.8|11604|11603.4|11604.7|11604|11602.4|11601.7|349
1634571900000|2021-10-18 15:45:00|11604.1|11603.5|11605.3|11604.7|11606.7|11606.1|11603.7|11602.9|387
1634572200000|2021-10-18 15:50:00|11605.5|11604.9|11606.3|11605.4|11606.8|11606|11604.1|11603.4|398
1634572500000|2021-10-18 15:55:00|11606.4|11605.5|11609.2|11608.3|11609.4|11608.5|11605.6|11604.9|331
1634572800000|2021-10-18 16:00:00|11609.3|11608.4|11612.7|11611.8|11613|11612.1|11608.9|11608.3|415
1634573100000|2021-10-18 16:05:00|11612.6|11612|11612.4|11611.5|11613.1|11612.3|11611.3|11610.5|345
1634573400000|2021-10-18 16:10:00|11612.2|11611.6|11613.8|11612.9|11614.8|11614|11611.7|11610.9|280
1634573700000|2021-10-18 16:15:00|11613.7|11612.8|11614.6|11614|11615|11614.2|11613.6|11612.8|249
1634574000000|2021-10-18 16:20:00|11614.7|11614.1|11617.3|11616.4|11619.9|11619.1|11614.6|11614|371
1634574300000|2021-10-18 16:25:00|11617.4|11616.5|11616.4|11615.8|11618.4|11617.6|11616.2|11615.6|253
1634574600000|2021-10-18 16:30:00|11616.5|11615.9|11617.2|11616.6|11617.9|11617.1|11616.5|11615.8|284
1634574900000|2021-10-18 16:35:00|11617.1|11616.5|11621.7|11621.1|11622|11621.3|11617|11616.3|345
1634575200000|2021-10-18 16:40:00|11621.8|11621.2|11622.1|11621.2|11622.2|11621.6|11620.2|11619.4|306
1634575500000|2021-10-18 16:45:00|11622|11621.4|11619.2|11618.3|11622.2|11621.4|11619|11618.2|286
1634575800000|2021-10-18 16:50:00|11619.1|11618.2|11619.7|11619.1|11620.1|11619.5|11618.6|11617.7|208
1634576100000|2021-10-18 16:55:00|11620|11619.4|11622.1|11621.2|11622.4|11621.5|11619.8|11619.1|290
1634576400000|2021-10-18 17:00:00|11622.2|11621.3|11621.4|11620.8|11622.5|11621.8|11620.5|11619.8|267
1634576700000|2021-10-18 17:05:00|11621.5|11620.9|11622.9|11622|11622.9|11622.2|11620.5|11619.7|264
1634577000000|2021-10-18 17:10:00|11622.7|11622.1|11619.1|11618.5|11622.9|11622.2|11619|11618.3|257
1634577300000|2021-10-18 17:15:00|11619.2|11618.6|11617.7|11617.1|11619.3|11618.6|11617.6|11616.9|182
1634577600000|2021-10-18 17:20:00|11617.6|11617|11616.7|11615.8|11618.9|11618.1|11616.4|11615.7|272
1634577900000|2021-10-18 17:25:00|11616.6|11616|11616.8|11615.9|11617.6|11616.8|11615.4|11614.7|231
1634578200000|2021-10-18 17:30:00|11616.7|11615.8|11616|11615.4|11617.4|11616.6|11615.1|11614.4|205
1634578500000|2021-10-18 17:35:00|11616.1|11615.5|11616.2|11615.3|11616.4|11615.6|11615.4|11614.7|164
1634578800000|2021-10-18 17:40:00|11616.1|11615.5|11617.8|11617.2|11618.2|11617.4|11615.9|11615.3|174
1634579100000|2021-10-18 17:45:00|11617.9|11617.3|11615.3|11614.4|11617.9|11617.3|11614.7|11614|273
1634579400000|2021-10-18 17:50:00|11615.4|11614.5|11616.2|11615.3|11617|11616.1|11615.1|11614.3|172
1634579700000|2021-10-18 17:55:00|11616.3|11615.4|11613.3|11612.7|11616.4|11615.5|11612.3|11611.4|269
1634580000000|2021-10-18 18:00:00|11613.4|11612.5|11614.9|11614|11615|11614.2|11612.8|11611.9|190
1634580300000|2021-10-18 18:05:00|11615|11614.1|11614.2|11613.3|11615.5|11614.7|11613.5|11612.8|213
1634580600000|2021-10-18 18:10:00|11614.1|11613.2|11612.3|11611.7|11614.2|11613.3|11612.3|11611.5|286
1634580900000|2021-10-18 18:15:00|11612.2|11611.6|11613.6|11613|11613.9|11613.3|11612|11611.1|249
1634581200000|2021-10-18 18:20:00|11613.5|11612.9|11614.3|11613.7|11615|11614.3|11613.3|11612.7|179
1634581500000|2021-10-18 18:25:00|11614.2|11613.6|11614.8|11614.2|11616.6|11616|11614.2|11613.5|235
1634581800000|2021-10-18 18:30:00|11614.7|11614.1|11613.3|11612.4|11615.3|11614.7|11613.1|11612.3|214
1634582100000|2021-10-18 18:35:00|11613.1|11612.5|11612|11611.4|11613.3|11612.6|11611.2|11610.4|205
1634582400000|2021-10-18 18:40:00|11612.1|11611.5|11612.1|11611.5|11612.5|11611.8|11611.6|11610.8|214
1634582700000|2021-10-18 18:45:00|11612|11611.4|11612.3|11611.7|11612.6|11611.8|11611.1|11610.3|340
1634583000000|2021-10-18 18:50:00|11612.4|11611.5|11612.3|11611.7|11612.7|11612|11611.7|11611.1|260
1634583300000|2021-10-18 18:55:00|11612.4|11611.5|11610.7|11610.1|11612.7|11612|11610.6|11609.9|389
1634583600000|2021-10-18 19:00:00|11610.5|11609.9|11610.4|11609.5|11611|11610.3|11609.3|11608.5|306
1634583900000|2021-10-18 19:05:00|11610.5|11609.6|11610.1|11609.5|11610.5|11609.9|11608.7|11608|234
1634584200000|2021-10-18 19:10:00|11610.2|11609.6|11610.6|11610|11611.6|11610.9|11610.1|11609.5|271
1634584500000|2021-10-18 19:15:00|11610.5|11609.9|11610.9|11610|11611.4|11610.6|11610.2|11609.4|170
1634584800000|2021-10-18 19:20:00|11610.8|11609.9|11613|11612.1|11613|11612.1|11610.7|11609.8|177
1634585100000|2021-10-18 19:25:00|11612.9|11612|11612.4|11611.5|11613.3|11612.4|11612.3|11611.5|162
1634585400000|2021-10-18 19:30:00|11611.9|11611.3|11611.9|11611|11613.1|11612.4|11611.4|11610.7|236
1634585700000|2021-10-18 19:35:00|11611.8|11610.9|11611.2|11610.6|11611.9|11611.1|11610.8|11610.1|167
1634586000000|2021-10-18 19:40:00|11611.3|11610.4|11612.2|11611.6|11612.7|11612|11611.1|11610.4|168
1634586300000|2021-10-18 19:45:00|11612.3|11611.7|11610.7|11610.1|11613.4|11612.7|11610.4|11609.8|262
1634586600000|2021-10-18 19:50:00|11610.8|11610.2|11612.7|11612.1|11613.8|11613.1|11610.1|11609.4|363
1634586900000|2021-10-18 19:55:00|11612.3|11611.7|11611.4|11610.8|11612.4|11611.7|11610.8|11610.1|331
1634587200000|2021-10-18 20:00:00|11611.1|11610.5|11610.6|11609.7|11611.9|11611|11610.3|11609.5|256
1634587500000|2021-10-18 20:05:00|11610.5|11609.6|11610.5|11609.9|11610.6|11609.9|11609.9|11609.2|137
1634587800000|2021-10-18 20:10:00|11610.4|11609.5|11610.9|11610|11611|11610.1|11610.3|11609.5|90
1634588100000|2021-10-18 20:15:00|11610.8|11609.9|11610.5|11609.6|11610.9|11610.1|11610.1|11609.3|86
1634588400000|2021-10-18 20:20:00|11610.6|11609.7|11610.9|11610|11611.1|11610.3|11610.1|11609.4|69
1634588700000|2021-10-18 20:25:00|11611|11610.1|11610.6|11609.7|11611|11610.1|11609.8|11609.2|105
1634589000000|2021-10-18 20:30:00|11609.9|11609.3|11610|11609.1|11610.1|11609.3|11609.7|11608.9|76
1634589300000|2021-10-18 20:35:00|11609.9|11609|11609.9|11609|11610|11609.3|11609.7|11608.9|69
1634589600000|2021-10-18 20:40:00|11610|11609.1|11610.4|11609.5|11610.6|11609.7|11609.8|11609|81
1634589900000|2021-10-18 20:45:00|11610.3|11609.4|11611|11610.1|11611.6|11610.7|11610.3|11609.4|99
1634590200000|2021-10-18 20:50:00|11610.9|11610|11611.8|11610.9|11611.9|11611|11610.9|11610|163
1634590500000|2021-10-18 20:55:00|11611.9|11611|11612.3|11609.2|11612.9|11611.5|11611.2|11608.6|358
1634590800000|2021-10-18 21:00:00|11612.5|11609|11613.6|11607.7|11613.9|11609|11612.1|11607.2|48
1634591100000|2021-10-18 21:05:00|11614.8|11607.8|11614.5|11608.8|11615.3|11611|11611.9|11606.6|72
1634591400000|2021-10-18 21:10:00|11614.8|11607.8|11614.4|11608.5|11615.4|11608.8|11614.4|11607.4|85
1634591700000|2021-10-18 21:15:00|11614.1|11608.4|11614|11608.9|11614.9|11609.6|11611.4|11606.8|143
1634592000000|2021-10-18 21:20:00|11612.8|11608.5|11613.5|11608.9|11615.1|11609.8|11612.4|11607.3|105
1634592300000|2021-10-18 21:25:00|11612.9|11609|11613.4|11608.9|11613.8|11610.2|11612.4|11608.5|99
1634592600000|2021-10-18 21:30:00|11613.3|11609.1|11613.8|11609.6|11614.1|11610.2|11612.7|11608.1|292
1634592900000|2021-10-18 21:35:00|11613.9|11609.7|11613.2|11609.4|11613.9|11609.9|11612.7|11608.4|239
1634593200000|2021-10-18 21:40:00|11613.1|11609.5|11613.3|11609.5|11613.9|11610.3|11612.5|11608.9|643
1634593500000|2021-10-18 21:45:00|11613|11609.7|11613|11609.6|11614|11610.1|11612.5|11608.6|251
1634593800000|2021-10-18 21:50:00|11613.1|11609.4|11612.9|11609.8|11614|11610|11612.5|11608.7|181
1634594100000|2021-10-18 21:55:00|11613|11609.4|11612.2|11608.3|11613.8|11610.1|11611.1|11607.6|628
1634594400000|2021-10-18 22:00:00|11612.1|11608.8|11613.1|11611.8|11615.7|11612.6|11611.9|11608.2|430
1634594700000|2021-10-18 22:05:00|11613|11611.7|11611.9|11611|11613.3|11612.2|11611.8|11610.5|201
1634595000000|2021-10-18 22:10:00|11612|11611.1|11611.9|11611|11612.9|11611.5|11611.8|11610.8|139
1634595300000|2021-10-18 22:15:00|11612|11611.1|11612|11611.1|11612.3|11611.2|11611.9|11611|52
1634595600000|2021-10-18 22:20:00|11611.9|11611|11611.4|11610.5|11611.9|11611|11611.4|11610.4|94
1634595900000|2021-10-18 22:25:00|11611.3|11610.7|11611|11610.1|11611.7|11610.8|11610.9|11610|59
1634596200000|2021-10-18 22:30:00|11611.1|11610.2|11611|11610.1|11611.6|11610.7|11610.8|11609.9|76
1634596500000|2021-10-18 22:35:00|11610.9|11610|11611.4|11610.5|11611.6|11610.7|11610.9|11610|69
1634596800000|2021-10-18 22:40:00|11611.5|11610.6|11610.5|11609.6|11611.5|11610.6|11610.4|11609.5|96
1634597100000|2021-10-18 22:45:00|11610.6|11609.7|11610.9|11610|11611.3|11610.4|11610.4|11609.7|78
1634597400000|2021-10-18 22:50:00|11610.8|11609.9|11610.9|11610|11611.1|11610.2|11610.4|11609.5|101
1634597700000|2021-10-18 22:55:00|11610.8|11609.9|11610.5|11609.6|11610.9|11610|11610.3|11609.4|67
1634598000000|2021-10-18 23:00:00|11610.6|11609.7|11610.1|11609.2|11610.7|11609.8|11609|11608.1|126
1634598300000|2021-10-18 23:05:00|11610.2|11609.3|11610.7|11609.8|11611|11610.1|11610|11609.1|73
1634598600000|2021-10-18 23:10:00|11610.6|11609.7|11610.8|11609.9|11611.5|11610.6|11610.6|11609.7|81
1634598900000|2021-10-18 23:15:00|11610.7|11609.8|11611.6|11610.7|11611.8|11610.9|11610.6|11609.7|88
1634599200000|2021-10-18 23:20:00|11611.7|11610.8|11612.7|11611.8|11612.7|11611.8|11611.4|11610.6|73
1634599500000|2021-10-18 23:25:00|11612.6|11611.7|11612.6|11611.7|11612.7|11611.8|11611.5|11610.8|110
1634599800000|2021-10-18 23:30:00|11612.5|11611.9|11612.6|11611.7|11613.1|11612.3|11612.5|11611.7|100
1634600100000|2021-10-18 23:35:00|11612.4|11611.8|11612.7|11611.8|11613.2|11612.3|11612.4|11611.7|40
1634600400000|2021-10-18 23:40:00|11612.6|11611.7|11613.1|11612.2|11613.1|11612.4|11612.4|11611.6|57
1634600700000|2021-10-18 23:45:00|11613.2|11612.3|11613.6|11612.7|11613.8|11613|11612.7|11612.1|56
1634601000000|2021-10-18 23:50:00|11613.7|11612.8|11613.7|11612.8|11614.3|11613.4|11613.6|11612.7|87
1634601300000|2021-10-18 23:55:00|11613.6|11612.7|11613.7|11612.8|11614.4|11613.5|11613.1|11612.3|94
1634601600000|2021-10-19 00:00:00|11613.8|11612.9|11615.1|11614.2|11615.5|11614.7|11613.6|11612.8|257
1634601900000|2021-10-19 00:05:00|11614.6|11614|11615.7|11614.8|11615.7|11615|11613.8|11613|193
1634602200000|2021-10-19 00:10:00|11615.8|11614.9|11617.8|11616.9|11617.9|11617.1|11615.6|11614.7|129
1634602500000|2021-10-19 00:15:00|11617.6|11617|11619.7|11618.8|11621.2|11620.4|11617.6|11617|226
1634602800000|2021-10-19 00:20:00|11619.6|11618.7|11620.1|11619.2|11620.6|11619.9|11619.4|11618.6|171
1634603100000|2021-10-19 00:25:00|11620.2|11619.3|11622.2|11621.3|11622.2|11621.3|11620|11619.1|229
1634603400000|2021-10-19 00:30:00|11622.3|11621.4|11622.2|11621.3|11622.7|11622|11621|11620.1|209
1634603700000|2021-10-19 00:35:00|11622.1|11621.2|11619.6|11618.7|11622.7|11621.9|11619.4|11618.6|301
1634604000000|2021-10-19 00:40:00|11619.7|11618.8|11620|11619.4|11620.8|11620|11619.4|11618.6|239
1634604300000|2021-10-19 00:45:00|11619.9|11619.3|11622.1|11621.2|11622.2|11621.3|11618.9|11618.2|293
1634604600000|2021-10-19 00:50:00|11622|11621.1|11621.2|11620.3|11622.7|11621.9|11620.7|11619.9|393
1634604900000|2021-10-19 00:55:00|11620.9|11620|11625.6|11624.7|11625.9|11625|11620.6|11619.7|522
1634605200000|2021-10-19 01:00:00|11625.5|11624.9|11625.4|11624.8|11626.1|11625.4|11624.6|11623.9|506
1634605500000|2021-10-19 01:05:00|11625.7|11624.9|11627.2|11626.3|11627.3|11626.4|11624.6|11623.9|304
1634605800000|2021-10-19 01:10:00|11627.1|11626.2|11629.7|11628.8|11629.8|11628.9|11626.7|11625.9|352
1634606100000|2021-10-19 01:15:00|11629.6|11628.7|11626.8|11625.9|11630.6|11629.7|11626.6|11625.7|328
1634606400000|2021-10-19 01:20:00|11626.7|11626.1|11629.6|11628.7|11629.7|11628.9|11626.5|11625.8|242
1634606700000|2021-10-19 01:25:00|11629.5|11628.6|11630.1|11629.2|11630.4|11629.8|11628.3|11627.4|315
1634607000000|2021-10-19 01:30:00|11630|11629.1|11632.1|11631.5|11632.2|11631.5|11629.6|11628.8|261
1634607300000|2021-10-19 01:35:00|11632.2|11631.3|11634.4|11633.5|11634.5|11633.6|11632.2|11631.3|239
1634607600000|2021-10-19 01:40:00|11634.3|11633.4|11632.8|11631.9|11635.6|11634.7|11632.4|11631.5|394
1634607900000|2021-10-19 01:45:00|11632.9|11632|11634.6|11633.7|11635.8|11635|11632.6|11631.7|440
1634608200000|2021-10-19 01:50:00|11634.5|11633.9|11636.9|11636.3|11637.2|11636.4|11631.6|11630.7|460
1634608500000|2021-10-19 01:55:00|11637.1|11636.2|11634.5|11633.6|11637.2|11636.5|11634.4|11633.5|293
1634608800000|2021-10-19 02:00:00|11634.6|11633.7|11633.9|11633.3|11634.7|11633.9|11632|11631.1|349
1634609100000|2021-10-19 02:05:00|11634|11633.1|11632.5|11631.9|11634.5|11633.7|11632.1|11631.2|271
1634609400000|2021-10-19 02:10:00|11632.6|11631.7|11633.5|11632.9|11634|11633.3|11632.6|11631.7|242
1634609700000|2021-10-19 02:15:00|11633.6|11632.7|11632.6|11631.7|11633.6|11632.8|11632|11631.2|174
1634610000000|2021-10-19 02:20:00|11632.5|11631.6|11630.9|11630.3|11632.8|11632.1|11630.8|11630.1|223
1634610300000|2021-10-19 02:25:00|11631|11630.4|11632.6|11631.7|11632.6|11631.7|11631|11630.2|177
1634610600000|2021-10-19 02:30:00|11632.5|11631.9|11635.2|11634.3|11635.6|11634.8|11632.2|11631.3|303
1634610900000|2021-10-19 02:35:00|11635.3|11634.4|11639.1|11638.2|11639.3|11638.6|11635.2|11634.3|266
1634611200000|2021-10-19 02:40:00|11639.2|11638.3|11638.2|11637.3|11639.2|11638.3|11638|11637.2|150
1634611500000|2021-10-19 02:45:00|11638.1|11637.2|11639|11638.4|11639.3|11638.5|11637.1|11636.5|200
1634611800000|2021-10-19 02:50:00|11639.1|11638.2|11640|11639.1|11640.2|11639.4|11638.6|11637.8|192
1634612100000|2021-10-19 02:55:00|11640.1|11639.2|11643|11642.1|11643.2|11642.4|11639.9|11639.1|332
1634612400000|2021-10-19 03:00:00|11642.8|11642.2|11642.3|11641.4|11643.1|11642.4|11641|11640.3|319
1634612700000|2021-10-19 03:05:00|11642.2|11641.3|11640.5|11639.6|11642.2|11641.5|11639.8|11639|261
1634613000000|2021-10-19 03:10:00|11640.6|11639.7|11641.5|11640.6|11642|11641.3|11640.6|11639.7|257
1634613300000|2021-10-19 03:15:00|11641.7|11640.8|11640.5|11639.6|11641.7|11640.9|11640|11639.1|180
1634613600000|2021-10-19 03:20:00|11640.4|11639.5|11640.6|11639.7|11640.6|11639.8|11639.9|11639.1|140
1634613900000|2021-10-19 03:25:00|11640.5|11639.6|11640.2|11639.3|11640.7|11639.9|11639.9|11639.1|166
1634614200000|2021-10-19 03:30:00|11640|11639.4|11641.1|11640.5|11642.2|11641.4|11639.6|11638.8|220
1634614500000|2021-10-19 03:35:00|11641.3|11640.4|11645.6|11644.7|11646.2|11645.5|11640.7|11639.8|371
1634614800000|2021-10-19 03:40:00|11645.5|11644.6|11646|11645.1|11646.4|11645.5|11645|11644.1|219
1634615100000|2021-10-19 03:45:00|11646.1|11645.2|11644.8|11644.2|11646.7|11645.9|11644.7|11644.1|226
1634615400000|2021-10-19 03:50:00|11644.9|11644.3|11645.7|11644.8|11645.7|11644.9|11644.4|11643.6|221
1634615700000|2021-10-19 03:55:00|11645.6|11644.7|11647.1|11646.2|11647.2|11646.4|11645.6|11644.7|127
1634616000000|2021-10-19 04:00:00|11647|11646.1|11649.2|11648.3|11649.4|11648.6|11646|11645.2|262
1634616300000|2021-10-19 04:05:00|11649.1|11648.2|11649.1|11648.2|11649.3|11648.5|11648.3|11647.5|168
1634616600000|2021-10-19 04:10:00|11649|11648.1|11651.5|11650.6|11651.8|11651|11648.7|11648.1|244
1634616900000|2021-10-19 04:15:00|11651.4|11650.5|11652.5|11651.6|11654.2|11653.4|11651.3|11650.5|347
1634617200000|2021-10-19 04:20:00|11652.6|11651.7|11653.7|11652.8|11653.7|11653.1|11652.5|11651.6|139
1634617500000|2021-10-19 04:25:00|11653.6|11653|11655.2|11654.3|11655.4|11654.8|11653.5|11652.7|212
1634617800000|2021-10-19 04:30:00|11655.3|11654.4|11654.5|11653.6|11655.4|11654.5|11654.1|11653.2|190
1634618100000|2021-10-19 04:35:00|11654.4|11653.5|11653.7|11652.8|11654.6|11653.7|11653.4|11652.5|174
1634618400000|2021-10-19 04:40:00|11653.8|11652.9|11652.1|11651.2|11654|11653.1|11651.7|11650.8|188
1634618700000|2021-10-19 04:45:00|11651.9|11651.3|11652.5|11651.6|11653.3|11652.4|11651.8|11651.2|136
1634619000000|2021-10-19 04:50:00|11652.6|11651.7|11651|11650.1|11652.6|11651.7|11650.8|11649.9|196
1634619300000|2021-10-19 04:55:00|11650.9|11650|11645.9|11645.3|11650.9|11650|11645.4|11644.5|423
1634619600000|2021-10-19 05:00:00|11646|11645.4|11647|11646.1|11647.5|11646.8|11646|11645.3|214
1634619900000|2021-10-19 05:05:00|11646.9|11646.3|11647.5|11646.9|11648|11647.2|11646.8|11646|172
1634620200000|2021-10-19 05:10:00|11647.6|11646.6|11647|11646.4|11647.7|11646.9|11645.4|11644.7|199
1634620500000|2021-10-19 05:15:00|11647.2|11646.6|11647.6|11646.7|11648.3|11647.7|11647.2|11646.3|138
1634620800000|2021-10-19 05:20:00|11647.5|11646.6|11648.1|11647.2|11648.7|11648.1|11646.8|11646|155
1634621100000|2021-10-19 05:25:00|11648.2|11647.3|11648.9|11648|11649.4|11648.8|11647.1|11646.5|170
1634621400000|2021-10-19 05:30:00|11649|11648.1|11648|11647.1|11649.2|11648.4|11647.7|11647|236
1634621700000|2021-10-19 05:35:00|11647.9|11647|11650.8|11649.9|11650.9|11650|11647.7|11646.9|244
1634622000000|2021-10-19 05:40:00|11650.9|11650|11653.5|11652.6|11653.5|11652.8|11650.6|11649.8|238
1634622300000|2021-10-19 05:45:00|11653.4|11652.8|11654.7|11653.8|11655.1|11654.2|11652.4|11651.7|309
1634622600000|2021-10-19 05:50:00|11654.5|11653.9|11655.7|11655.1|11656.1|11655.2|11654.4|11653.6|285
1634622900000|2021-10-19 05:55:00|11655.3|11654.7|11650.2|11649.3|11655.4|11654.7|11650.1|11649.2|364
1634623200000|2021-10-19 06:00:00|11650.3|11649.4|11654.5|11653.6|11655|11654.1|11650|11649.1|475
1634623500000|2021-10-19 06:05:00|11654.4|11653.5|11654.4|11653.5|11655.2|11654.3|11653.3|11652.6|389
1634623800000|2021-10-19 06:10:00|11654.5|11653.6|11652.6|11651.7|11655.7|11655|11652.4|11651.6|450
1634624100000|2021-10-19 06:15:00|11652.4|11651.8|11653.4|11652.8|11653.7|11652.8|11650|11649.4|370
1634624400000|2021-10-19 06:20:00|11653.5|11652.9|11652.4|11651.5|11654.9|11654|11652|11651.1|362
1634624700000|2021-10-19 06:25:00|11652.1|11651.3|11654.7|11653.8|11654.7|11654|11651.9|11651.2|348
1634625000000|2021-10-19 06:30:00|11654.6|11653.7|11657.5|11656.6|11658.1|11657.2|11654.5|11653.6|598
1634625300000|2021-10-19 06:35:00|11657.6|11656.7|11653.8|11653.2|11658.1|11657.3|11651.8|11651|534
1634625600000|2021-10-19 06:40:00|11653.9|11653.3|11654.5|11653.6|11656.1|11655.5|11652.3|11651.4|559
1634625900000|2021-10-19 06:45:00|11654.4|11653.8|11647.8|11646.9|11655|11654.2|11647.7|11646.8|577
1634626200000|2021-10-19 06:50:00|11647.7|11646.8|11649.7|11648.8|11650.2|11649.4|11646.8|11645.9|549
1634626500000|2021-10-19 06:55:00|11649.6|11648.7|11651.6|11651|11652.3|11651.6|11647.4|11646.7|570
1634626800000|2021-10-19 07:00:00|11651.7|11651.1|11651.5|11650.6|11654.6|11653.7|11649.4|11648.8|699
1634627100000|2021-10-19 07:05:00|11651.4|11650.5|11649.4|11648.5|11651.8|11650.9|11647.1|11646.2|543
1634627400000|2021-10-19 07:10:00|11649.3|11648.7|11649.4|11648.5|11651.2|11650.3|11649.1|11648.2|514
1634627700000|2021-10-19 07:15:00|11649.3|11648.7|11646.7|11645.8|11650.3|11649.4|11645.3|11644.4|666
1634628000000|2021-10-19 07:20:00|11646.8|11645.9|11652.9|11652|11654.1|11653.3|11646.3|11645.4|557
1634628300000|2021-10-19 07:25:00|11653|11652.1|11652.5|11651.6|11656|11655.1|11651.9|11651|676
1634628600000|2021-10-19 07:30:00|11652.7|11651.8|11647.9|11647|11653.2|11652.4|11646.8|11646|636
1634628900000|2021-10-19 07:35:00|11648|11647.1|11645.5|11644.6|11648.6|11647.8|11645.3|11644.6|521
1634629200000|2021-10-19 07:40:00|11645.7|11644.8|11648.2|11647.3|11649.1|11648.4|11645.2|11644.4|589
1634629500000|2021-10-19 07:45:00|11648.4|11647.6|11650.4|11649.5|11652.2|11651.3|11647.7|11646.9|591
1634629800000|2021-10-19 07:50:00|11650.5|11649.6|11653.3|11652.4|11653.6|11652.8|11650.1|11649.4|437
1634630100000|2021-10-19 07:55:00|11653.4|11652.5|11654.2|11653.3|11656.6|11656|11653.4|11652.5|531
1634630400000|2021-10-19 08:00:00|11654.1|11653.2|11655.3|11654.4|11656.7|11655.9|11652.7|11651.8|616
1634630700000|2021-10-19 08:05:00|11655.4|11654.5|11653.5|11652.6|11655.4|11654.6|11651.3|11650.5|506
1634631000000|2021-10-19 08:10:00|11653.6|11652.7|11654.2|11653.3|11654.6|11653.9|11651.9|11651.1|495
1634631300000|2021-10-19 08:15:00|11654.1|11653.2|11655.5|11654.6|11656|11655.1|11651.9|11651.2|515
1634631600000|2021-10-19 08:20:00|11655.6|11654.7|11654|11653.1|11655.8|11655|11652.4|11651.6|521
1634631900000|2021-10-19 08:25:00|11653.7|11653|11651.9|11651|11654.6|11653.9|11649.8|11649.1|527
1634632200000|2021-10-19 08:30:00|11651.7|11651.1|11652.2|11651.6|11655.1|11654.3|11651.2|11650.4|536
1634632500000|2021-10-19 08:35:00|11652.4|11651.5|11651.3|11650.7|11652.7|11651.9|11651.3|11650.4|305
1634632800000|2021-10-19 08:40:00|11651.4|11650.5|11655.3|11654.7|11655.4|11654.7|11649.9|11649|497
1634633100000|2021-10-19 08:45:00|11655.4|11654.5|11655.1|11654.2|11656|11655.2|11654.2|11653.3|456
1634633400000|2021-10-19 08:50:00|11654.9|11654.3|11658.5|11657.9|11658.7|11658|11653.7|11652.9|476
1634633700000|2021-10-19 08:55:00|11658.6|11658|11660.7|11659.8|11661.5|11660.7|11657|11656.3|481
1634634000000|2021-10-19 09:00:00|11660.6|11659.7|11659.3|11658.4|11660.6|11659.7|11657.4|11656.7|558
1634634300000|2021-10-19 09:05:00|11659.4|11658.5|11660.6|11659.7|11661.3|11660.5|11659|11658.2|591
1634634600000|2021-10-19 09:10:00|11660.5|11659.6|11661.1|11660.2|11663.3|11662.4|11660.1|11659.5|395
1634634900000|2021-10-19 09:15:00|11661|11660.4|11662.1|11661.2|11662.9|11662.2|11660.8|11660.2|396
1634635200000|2021-10-19 09:20:00|11662.2|11661.3|11658|11657.4|11662.4|11661.5|11658|11657.3|453
1634635500000|2021-10-19 09:25:00|11658.1|11657.5|11656.1|11655.5|11658.8|11658.1|11655|11654.3|493
1634635800000|2021-10-19 09:30:00|11656.2|11655.3|11660.7|11659.8|11660.8|11660|11653.9|11653.1|521
1634636100000|2021-10-19 09:35:00|11660.6|11660|11661.2|11660.6|11661.5|11660.8|11658.3|11657.5|418
1634636400000|2021-10-19 09:40:00|11661.4|11660.5|11658.9|11658|11661.4|11660.6|11658.8|11657.9|374
1634636700000|2021-10-19 09:45:00|11658.7|11658.1|11661.2|11660.3|11661.4|11660.6|11658.4|11657.6|343
1634637000000|2021-10-19 09:50:00|11661.1|11660.5|11662.5|11661.6|11663|11662.1|11660.3|11659.4|451
1634637300000|2021-10-19 09:55:00|11662.6|11661.7|11666.6|11665.7|11670|11669.1|11662.5|11661.6|592
1634637600000|2021-10-19 10:00:00|11666.5|11665.6|11666.7|11665.8|11668.2|11667.4|11665.3|11664.5|500
1634637900000|2021-10-19 10:05:00|11666.6|11665.7|11665.4|11664.5|11668.2|11667.3|11665.4|11664.5|461
1634638200000|2021-10-19 10:10:00|11665.1|11664.3|11666.6|11665.7|11666.9|11666|11664.9|11664|333
1634638500000|2021-10-19 10:15:00|11666.7|11665.8|11667.7|11666.8|11667.9|11667.2|11666.1|11665.3|345
1634638800000|2021-10-19 10:20:00|11667.8|11666.9|11664.4|11663.5|11668.3|11667.5|11663.7|11663|466
1634639100000|2021-10-19 10:25:00|11664.5|11663.6|11663.2|11662.6|11665.5|11664.7|11661.7|11660.9|496
1634639400000|2021-10-19 10:30:00|11663.3|11662.7|11665.2|11664.6|11665.8|11665|11662.2|11661.3|404
1634639700000|2021-10-19 10:35:00|11665.4|11664.5|11661.5|11660.6|11666.2|11665.4|11661.4|11660.5|427
1634640000000|2021-10-19 10:40:00|11661.7|11660.9|11658.1|11657.2|11662|11661.1|11657.3|11656.4|502
1634640300000|2021-10-19 10:45:00|11658.2|11657.3|11662.5|11661.9|11663.3|11662.4|11658.1|11657.2|511
1634640600000|2021-10-19 10:50:00|11662.6|11661.7|11659.9|11659.3|11663.9|11663.2|11659.9|11659.1|485
1634640900000|2021-10-19 10:55:00|11660|11659.4|11660|11659.1|11660.1|11659.5|11657.4|11656.5|573
1634641200000|2021-10-19 11:00:00|11659.6|11659|11661.4|11660.5|11662.7|11661.8|11659.5|11658.7|494
1634641500000|2021-10-19 11:05:00|11661.5|11660.6|11660.4|11659.5|11661.7|11660.9|11657.2|11656.4|484
1634641800000|2021-10-19 11:10:00|11660.3|11659.4|11661.5|11660.6|11661.8|11661.1|11659|11658.3|445
1634642100000|2021-10-19 11:15:00|11661.4|11660.5|11660.1|11659.2|11661.4|11660.7|11659.2|11658.4|377
1634642400000|2021-10-19 11:20:00|11660.2|11659.3|11659.7|11658.8|11661.7|11661|11659.2|11658.3|504
1634642700000|2021-10-19 11:25:00|11659.8|11658.9|11657.5|11656.6|11661.5|11660.8|11657.2|11656.4|475
1634643000000|2021-10-19 11:30:00|11657.6|11656.7|11656.8|11655.9|11658.8|11658|11656.3|11655.5|474
1634643300000|2021-10-19 11:35:00|11656.9|11656|11654.8|11653.9|11657.3|11656.5|11654.7|11653.8|424
1634643600000|2021-10-19 11:40:00|11654.9|11654|11657.3|11656.4|11657.7|11656.8|11654.9|11654|303
1634643900000|2021-10-19 11:45:00|11657.1|11656.5|11657.8|11656.9|11658.5|11657.6|11656.4|11655.5|347
1634644200000|2021-10-19 11:50:00|11657.6|11657|11658.2|11657.3|11658.8|11658|11656.7|11655.8|288
1634644500000|2021-10-19 11:55:00|11658.3|11657.6|11657.2|11656.3|11658.5|11657.7|11655.1|11654.3|532
1634644800000|2021-10-19 12:00:00|11657.3|11656.6|11655.7|11654.8|11657.5|11656.9|11654.7|11654|539
1634645100000|2021-10-19 12:05:00|11655.6|11655|11655.8|11655.2|11657.6|11656.9|11654.6|11653.8|441
1634645400000|2021-10-19 12:10:00|11655.6|11655|11655.5|11654.6|11657.1|11656.4|11654.9|11654.1|481
1634645700000|2021-10-19 12:15:00|11655.6|11654.7|11652.3|11651.7|11655.7|11654.9|11652.3|11651.7|506
1634646000000|2021-10-19 12:20:00|11652.6|11652|11650.9|11650|11653.4|11652.6|11648.9|11648.3|648
1634646300000|2021-10-19 12:25:00|11651|11650.1|11649.9|11649|11653|11652.2|11648.3|11647.6|510
1634646600000|2021-10-19 12:30:00|11650|11649.1|11648|11647.4|11653.1|11652.3|11647.7|11646.9|760
1634646900000|2021-10-19 12:35:00|11648.1|11647.5|11649.4|11648.5|11649.4|11648.7|11646.5|11645.8|535
1634647200000|2021-10-19 12:40:00|11649.2|11648.6|11649.3|11648.7|11650.3|11649.6|11647.9|11647.1|526
1634647500000|2021-10-19 12:45:00|11649.5|11648.6|11648.6|11647.7|11650.2|11649.4|11648.4|11647.5|411
1634647800000|2021-10-19 12:50:00|11648.5|11647.9|11646.9|11646.3|11649.5|11648.7|11646.7|11646|442
1634648100000|2021-10-19 12:55:00|11646.8|11646.2|11646.2|11645.3|11649.7|11648.9|11645.8|11645.1|523
1634648400000|2021-10-19 13:00:00|11646.3|11645.4|11646.3|11645.7|11647.6|11646.9|11644.9|11644|582
1634648700000|2021-10-19 13:05:00|11646.4|11645.5|11648.6|11647.7|11650.4|11649.6|11645.7|11644.8|514
1634649000000|2021-10-19 13:10:00|11648.7|11647.8|11644.9|11644|11648.7|11647.8|11644.6|11643.8|549
1634649300000|2021-10-19 13:15:00|11644.8|11643.9|11646.2|11645.3|11647.7|11647|11644|11643.4|520
1634649600000|2021-10-19 13:20:00|11646.1|11645.5|11642.1|11641.5|11646.9|11646.2|11641.8|11640.9|502
1634649900000|2021-10-19 13:25:00|11642.2|11641.6|11644.8|11643.9|11645|11644.1|11641.7|11641|618
1634650200000|2021-10-19 13:30:00|11644.9|11644|11647.3|11646.7|11647.8|11647|11644.2|11643.4|690
1634650500000|2021-10-19 13:35:00|11647.4|11646.8|11644.9|11644|11647.5|11646.8|11644.7|11643.8|586
1634650800000|2021-10-19 13:40:00|11644.7|11643.8|11646.3|11645.4|11647.4|11646.5|11643.5|11642.7|625
1634651100000|2021-10-19 13:45:00|11646.5|11645.6|11651.5|11650.6|11653.1|11652.3|11645.7|11645|741
1634651400000|2021-10-19 13:50:00|11651.4|11650.5|11655.9|11655|11656|11655.1|11651.3|11650.4|725
1634651700000|2021-10-19 13:55:00|11656|11655.1|11656|11655.1|11659|11658.2|11654.5|11653.6|752
1634652000000|2021-10-19 14:00:00|11655.8|11655.2|11656.5|11655.6|11657.9|11657|11655.4|11654.6|665
1634652300000|2021-10-19 14:05:00|11656.6|11656|11654|11653.1|11658.3|11657.6|11654|11653.1|586
1634652600000|2021-10-19 14:10:00|11654.1|11653.2|11654.9|11654|11655.2|11654.5|11652.8|11651.9|471
1634652900000|2021-10-19 14:15:00|11654.8|11653.9|11655.1|11654.2|11655.7|11654.8|11653.6|11652.9|577
1634653200000|2021-10-19 14:20:00|11655|11654.1|11653.9|11653.3|11655|11654.1|11653.4|11652.7|484
1634653500000|2021-10-19 14:25:00|11654|11653.4|11652.6|11651.7|11655.3|11654.6|11652.5|11651.7|450
1634653800000|2021-10-19 14:30:00|11652.9|11652|11645|11644.1|11653.4|11652.6|11644.8|11643.9|656
1634654100000|2021-10-19 14:35:00|11645.3|11644.4|11637.8|11636.9|11645.4|11644.5|11635.9|11635|833
1634654400000|2021-10-19 14:40:00|11637.4|11636.8|11634.1|11633.2|11637.5|11636.8|11631.9|11631.2|708
1634654700000|2021-10-19 14:45:00|11633.9|11633.3|11637.6|11636.7|11638.5|11637.6|11633.2|11632.5|704
1634655000000|2021-10-19 14:50:00|11637.4|11636.8|11643.1|11642.2|11643.4|11642.7|11637|11636.2|638
1634655300000|2021-10-19 14:55:00|11643.2|11642.3|11644.3|11643.4|11646.2|11645.4|11642.4|11641.6|754
1634655600000|2021-10-19 15:00:00|11644.2|11643.6|11642.7|11642.1|11645.7|11644.9|11640.7|11639.8|680
1634655900000|2021-10-19 15:05:00|11643|11642.4|11640.5|11639.6|11644.4|11643.7|11639.3|11638.4|456
1634656200000|2021-10-19 15:10:00|11640.4|11639.5|11639.7|11639.1|11640.4|11639.7|11638.1|11637.3|489
1634656500000|2021-10-19 15:15:00|11639.8|11639.2|11638.4|11637.5|11640.1|11639.4|11638.2|11637.4|364
1634656800000|2021-10-19 15:20:00|11638.2|11637.3|11636.6|11636|11639.4|11638.6|11636.6|11635.8|426
1634657100000|2021-10-19 15:25:00|11636.7|11636.1|11638.8|11638.2|11639.1|11638.5|11636.3|11635.6|407
1634657400000|2021-10-19 15:30:00|11638.9|11638.3|11635.1|11634.5|11640.4|11639.7|11634.9|11634.1|480
1634657700000|2021-10-19 15:35:00|11635|11634.4|11633.8|11633.2|11639|11638.4|11633.6|11633|470
1634658000000|2021-10-19 15:40:00|11633.9|11633.3|11634.7|11634.1|11635.1|11634.5|11632.7|11632|446
1634658300000|2021-10-19 15:45:00|11634.6|11634|11633.3|11632.7|11635.3|11634.7|11632|11631.1|431
1634658600000|2021-10-19 15:50:00|11633.5|11632.9|11632.1|11631.5|11633.7|11633|11631.4|11630.6|333
1634658900000|2021-10-19 15:55:00|11632|11631.4|11632.2|11631.6|11632.5|11631.7|11630.5|11629.8|357
1634659200000|2021-10-19 16:00:00|11632.3|11631.4|11631.9|11631|11632.4|11631.8|11631|11630.3|338
1634659500000|2021-10-19 16:05:00|11632|11631.1|11633.5|11632.9|11634.9|11634.1|11630.7|11630|345
1634659800000|2021-10-19 16:10:00|11633.6|11633|11631.9|11631.3|11634.1|11633.3|11631.5|11630.9|267
1634660100000|2021-10-19 16:15:00|11631.8|11631.2|11630.1|11629.5|11633.4|11632.8|11629.9|11629.3|300
1634660400000|2021-10-19 16:20:00|11630.2|11629.6|11632.7|11632.1|11632.8|11632.1|11630.1|11629.5|295
1634660700000|2021-10-19 16:25:00|11632.6|11632|11633.6|11632.7|11634.8|11634.2|11632.6|11631.8|336
1634661000000|2021-10-19 16:30:00|11633.5|11632.6|11631.7|11631.1|11633.9|11633.1|11631.2|11630.4|213
1634661300000|2021-10-19 16:35:00|11631.9|11631.3|11633.4|11632.8|11633.6|11632.9|11631.8|11631.2|169
1634661600000|2021-10-19 16:40:00|11633.5|11632.9|11634.2|11633.6|11634.5|11633.7|11633.2|11632.6|183
1634661900000|2021-10-19 16:45:00|11634.3|11633.4|11635.7|11635.1|11635.8|11635.2|11634.1|11633.4|175
1634662200000|2021-10-19 16:50:00|11635.8|11635.2|11635.6|11635|11636.6|11635.9|11635.1|11634.4|272
1634662500000|2021-10-19 16:55:00|11635.5|11634.9|11636.4|11635.8|11636.8|11636.2|11635.2|11634.5|215
1634662800000|2021-10-19 17:00:00|11636.3|11635.7|11634.9|11634.3|11636.7|11636|11634.1|11633.3|234
1634663100000|2021-10-19 17:05:00|11634.8|11634.2|11636.4|11635.5|11636.5|11635.7|11634.8|11634.2|246
1634663400000|2021-10-19 17:10:00|11636.3|11635.4|11639.6|11638.7|11640.1|11639.2|11636|11635.1|310
1634663700000|2021-10-19 17:15:00|11639.4|11638.8|11641|11640.4|11641.6|11641|11638.9|11638.2|268
1634664000000|2021-10-19 17:20:00|11640.8|11640.2|11640.2|11639.6|11640.8|11640.2|11639.2|11638.5|214
1634664300000|2021-10-19 17:25:00|11640.3|11639.7|11642.1|11641.2|11642.3|11641.6|11640.2|11639.5|265
1634664600000|2021-10-19 17:30:00|11642.2|11641.3|11642.5|11641.9|11642.6|11641.9|11641|11640.2|270
1634664900000|2021-10-19 17:35:00|11642.4|11641.8|11641.3|11640.7|11642.8|11642.2|11641.3|11640.6|263
1634665200000|2021-10-19 17:40:00|11641.2|11640.6|11642.1|11641.5|11642.6|11641.9|11640.2|11639.5|235
1634665500000|2021-10-19 17:45:00|11642.5|11641.9|11641.3|11640.7|11643|11642.2|11641.2|11640.3|318
1634665800000|2021-10-19 17:50:00|11641.4|11640.8|11640.3|11639.7|11642.1|11641.4|11639.5|11638.7|220
1634666100000|2021-10-19 17:55:00|11640.4|11639.8|11640.5|11639.9|11641.4|11640.6|11640.1|11639.4|232
1634666400000|2021-10-19 18:00:00|11640.6|11640|11639.9|11639.3|11641.9|11641.2|11639.8|11639|247
1634666700000|2021-10-19 18:05:00|11640.1|11639.2|11641.4|11640.8|11643.1|11642.4|11639.9|11639.1|234
1634667000000|2021-10-19 18:10:00|11641.5|11640.9|11644.6|11643.7|11644.7|11643.9|11641|11640.4|284
1634667300000|2021-10-19 18:15:00|11644.7|11643.8|11644.5|11643.9|11644.7|11643.9|11643.5|11642.6|208
1634667600000|2021-10-19 18:20:00|11644.6|11644|11643|11642.4|11644.7|11644|11642.7|11642|305
1634667900000|2021-10-19 18:25:00|11643.1|11642.5|11644.5|11643.9|11645.1|11644.4|11643.1|11642.4|254
1634668200000|2021-10-19 18:30:00|11644.4|11643.8|11641|11640.1|11645|11644.3|11640.2|11639.3|350
1634668500000|2021-10-19 18:35:00|11641.1|11640.2|11641.2|11640.6|11642.8|11642.2|11641|11640.1|286
1634668800000|2021-10-19 18:40:00|11641.3|11640.7|11641.2|11640.6|11641.6|11640.8|11640.5|11639.9|217
1634669100000|2021-10-19 18:45:00|11641.1|11640.5|11641|11640.1|11641.9|11641.1|11640.7|11639.9|148
1634669400000|2021-10-19 18:50:00|11641.1|11640.2|11639.4|11638.5|11641.1|11640.3|11638.9|11638.2|192
1634669700000|2021-10-19 18:55:00|11639.2|11638.6|11640.2|11639.6|11640.3|11639.7|11638.8|11638.1|257
1634670000000|2021-10-19 19:00:00|11640.4|11639.5|11638.6|11638|11640.5|11639.8|11638.3|11637.6|223
1634670300000|2021-10-19 19:05:00|11638.7|11638.1|11637.5|11636.6|11639.3|11638.4|11637.2|11636.4|170
1634670600000|2021-10-19 19:10:00|11637.2|11636.3|11637.7|11637.1|11639|11638.3|11636.9|11636|251
1634670900000|2021-10-19 19:15:00|11637.6|11637|11636.3|11635.7|11637.6|11637|11634.9|11634.1|281
1634671200000|2021-10-19 19:20:00|11636.5|11635.6|11634.2|11633.3|11637.6|11636.7|11633.9|11633.1|307
1634671500000|2021-10-19 19:25:00|11634|11633.1|11635.6|11634.7|11635.7|11634.8|11633.5|11632.7|264
1634671800000|2021-10-19 19:30:00|11635.5|11634.6|11636.3|11635.7|11636.3|11635.7|11634.7|11633.9|198
1634672100000|2021-10-19 19:35:00|11636.4|11635.8|11637.1|11636.2|11638.5|11637.7|11635.5|11634.8|336
1634672400000|2021-10-19 19:40:00|11637|11636.5|11636|11635.1|11637.1|11636.5|11635.1|11634.3|178
1634672700000|2021-10-19 19:45:00|11636.1|11635.2|11637.1|11636.5|11638.2|11637.4|11635.8|11635|165
1634673000000|2021-10-19 19:50:00|11637.2|11636.6|11637.4|11636.8|11637.5|11636.9|11636.5|11635.8|226
1634673300000|2021-10-19 19:55:00|11637.3|11636.7|11636.5|11635.6|11637.6|11636.8|11636.4|11635.6|274
1634673600000|2021-10-19 20:00:00|11636.4|11635.5|11635.2|11634.3|11636.6|11635.7|11633.4|11632.6|311
1634673900000|2021-10-19 20:05:00|11635.1|11634.2|11635.3|11634.4|11635.4|11634.7|11634.8|11633.9|90
1634674200000|2021-10-19 20:10:00|11635.2|11634.6|11636|11635.1|11636.2|11635.3|11635|11634.1|118
1634674500000|2021-10-19 20:15:00|11635.9|11635|11636.4|11635.5|11636.7|11635.9|11635.8|11635|103
1634674800000|2021-10-19 20:20:00|11636.2|11635.3|11635|11634.1|11636.2|11635.4|11634.8|11634.1|78
1634675100000|2021-10-19 20:25:00|11635.1|11634.2|11634.1|11633.2|11635.1|11634.2|11633.1|11632.2|164
1634675400000|2021-10-19 20:30:00|11633.8|11632.9|11632.5|11631.6|11633.8|11632.9|11632.2|11631.3|124
1634675700000|2021-10-19 20:35:00|11632.4|11631.5|11632.9|11632|11633.4|11632.5|11632.3|11631.4|115
1634676000000|2021-10-19 20:40:00|11633|11632.1|11632.5|11631.6|11633.5|11632.6|11632.3|11631.4|112
1634676300000|2021-10-19 20:45:00|11632.4|11631.5|11632|11631.1|11633|11632.1|11631.5|11630.6|119
1634676600000|2021-10-19 20:50:00|11632.1|11631.2|11633|11632.1|11633.4|11632.5|11631.9|11630.9|245
1634676900000|2021-10-19 20:55:00|11632.9|11632|11635.1|11630.4|11635.1|11632.7|11631.8|11629.9|317
1634677200000|2021-10-19 21:00:00|11635.5|11629.7|11636.2|11629.3|11636.5|11632.1|11633.6|11629.3|47
1634677500000|2021-10-19 21:05:00|11636.8|11629.8|11636.5|11629.5|11638.5|11631.5|11635.5|11628.5|89
1634677800000|2021-10-19 21:10:00|11636.7|11629.7|11636.6|11629.6|11638.1|11631.1|11635|11628|103
1634678100000|2021-10-19 21:15:00|11636.5|11629.5|11637.5|11630.5|11638|11631|11634.9|11627.9|128
1634678400000|2021-10-19 21:20:00|11637.4|11630.4|11634.7|11631.1|11637.4|11631.6|11633.6|11626.6|209
1634678700000|2021-10-19 21:25:00|11634.5|11631.2|11634.5|11627.7|11635.8|11631.2|11632.9|11625.9|163
1634679000000|2021-10-19 21:30:00|11634.2|11627.8|11634.4|11629.1|11635|11629.2|11633.6|11626.6|231
1634679300000|2021-10-19 21:35:00|11634.3|11629.2|11634.5|11629.2|11634.9|11630.3|11634|11627.1|198
1634679600000|2021-10-19 21:40:00|11634.4|11629.1|11635.2|11630.9|11636.2|11631.2|11634.1|11628.3|205
1634679900000|2021-10-19 21:45:00|11635.1|11631|11635.4|11631.4|11635.9|11631.8|11634.9|11630.4|194
1634680200000|2021-10-19 21:50:00|11635.2|11631.5|11635|11630.3|11635.9|11632.1|11634.6|11629.7|165
1634680500000|2021-10-19 21:55:00|11635.2|11630.6|11633.1|11629|11635.7|11630.7|11632.8|11627.8|280
1634680800000|2021-10-19 22:00:00|11632.9|11629.1|11633.2|11632.3|11634.8|11633|11632.7|11628.4|394
1634681100000|2021-10-19 22:05:00|11633.3|11632.1|11633.1|11631.9|11634.3|11633.3|11632.7|11631.6|218
1634681400000|2021-10-19 22:10:00|11633.4|11632.1|11633.2|11632.3|11634|11632.9|11633.1|11631.9|185
1634681700000|2021-10-19 22:15:00|11633.3|11632.4|11633.1|11632.2|11634|11632.9|11632.6|11631.7|138
1634682000000|2021-10-19 22:20:00|11633.2|11632.3|11633.8|11632.9|11633.8|11632.9|11633.1|11632|87
1634682300000|2021-10-19 22:25:00|11634|11633.1|11635.2|11634.3|11635.3|11634.4|11634|11633.1|231
1634682600000|2021-10-19 22:30:00|11635.1|11634.2|11635.4|11634.5|11636.1|11635.2|11635.1|11634.2|150
1634682900000|2021-10-19 22:35:00|11635.5|11634.6|11635.6|11634.7|11635.8|11634.9|11635.3|11634.4|227
1634683200000|2021-10-19 22:40:00|11635.7|11634.8|11636.2|11635.3|11636.2|11635.3|11635.6|11634.7|84
1634683500000|2021-10-19 22:45:00|11636.1|11635.2|11636.2|11635.3|11636.4|11635.5|11636|11635.1|84
1634683800000|2021-10-19 22:50:00|11636.3|11635.4|11636.1|11635.2|11636.7|11635.9|11636.1|11635.2|100
1634684100000|2021-10-19 22:55:00|11636.2|11635.3|11635.7|11634.8|11636.3|11635.4|11635.6|11634.7|109
1634684400000|2021-10-19 23:00:00|11635.8|11635.1|11635.9|11635|11635.9|11635.2|11635.4|11634.5|115
1634684700000|2021-10-19 23:05:00|11635.8|11634.9|11635.8|11634.9|11635.9|11635.1|11635.4|11634.5|94
1634685000000|2021-10-19 23:10:00|11635.7|11634.8|11634.2|11633.3|11635.8|11634.9|11633.7|11632.8|103
1634685300000|2021-10-19 23:15:00|11634.1|11633.2|11633.6|11632.7|11634.3|11633.4|11633.4|11632.6|111
1634685600000|2021-10-19 23:20:00|11633.7|11632.8|11632.6|11631.7|11634.1|11633.2|11632.3|11631.4|178
1634685900000|2021-10-19 23:25:00|11632.7|11631.8|11632.2|11631.3|11632.8|11631.9|11631.1|11630.2|224
1634686200000|2021-10-19 23:30:00|11632.3|11631.4|11632.2|11631.3|11632.7|11631.8|11632|11631.1|132
1634686500000|2021-10-19 23:35:00|11632.6|11631.7|11632.7|11631.8|11633.1|11632.2|11631.9|11631|119
1634686800000|2021-10-19 23:40:00|11632.8|11631.9|11632.2|11631.3|11632.8|11631.9|11632|11631.2|86
1634687100000|2021-10-19 23:45:00|11632.1|11631.2|11631.7|11630.8|11632.3|11631.4|11631.1|11630.2|93
1634687400000|2021-10-19 23:50:00|11631.6|11630.7|11631.7|11630.8|11632.7|11631.8|11631.6|11630.7|97
1634687700000|2021-10-19 23:55:00|11631.6|11630.7|11631.8|11630.9|11632.5|11631.6|11631.5|11630.6|103
1634688000000|2021-10-20 00:00:00|11631.9|11631|11633.3|11632.4|11634.2|11633.4|11630.3|11629.4|298
1634688300000|2021-10-20 00:05:00|11633.2|11632.3|11632.3|11631.4|11635|11634.3|11632.2|11631.3|309
1634688600000|2021-10-20 00:10:00|11632.6|11631.7|11634.7|11633.8|11634.8|11634|11630.5|11629.6|274
1634688900000|2021-10-20 00:15:00|11634.6|11633.7|11634.3|11633.4|11634.8|11634|11632.9|11632|239
1634689200000|2021-10-20 00:20:00|11634.2|11633.3|11631.4|11630.5|11634.4|11633.7|11631.2|11630.3|272
1634689500000|2021-10-20 00:25:00|11631.5|11630.6|11631.8|11630.9|11632.7|11632|11629|11628.2|416
1634689800000|2021-10-20 00:30:00|11631.9|11631|11629.2|11628.3|11632.6|11631.9|11628.7|11627.8|318
1634690100000|2021-10-20 00:35:00|11629.3|11628.4|11630.7|11629.8|11631.8|11630.9|11628.2|11627.3|283
1634690400000|2021-10-20 00:40:00|11630.6|11629.7|11632.4|11631.5|11632.4|11631.5|11630.3|11629.5|192
1634690700000|2021-10-20 00:45:00|11632.3|11631.7|11632.9|11632|11634.3|11633.4|11632.2|11631.4|301
1634691000000|2021-10-20 00:50:00|11632.8|11631.9|11634.3|11633.4|11634.6|11633.7|11631.8|11630.9|304
1634691300000|2021-10-20 00:55:00|11634.1|11633.2|11635.5|11634.6|11636|11635.1|11634.1|11633.2|296
1634691600000|2021-10-20 01:00:00|11635.4|11634.5|11635.9|11635|11636|11635.1|11633.2|11632.4|349
1634691900000|2021-10-20 01:05:00|11635.8|11634.9|11637.2|11636.6|11638.3|11637.5|11635.7|11634.8|403
1634692200000|2021-10-20 01:10:00|11637.4|11636.5|11640.3|11639.4|11641.6|11640.7|11637.2|11636.3|432
1634692500000|2021-10-20 01:15:00|11640.2|11639.3|11641.4|11640.5|11642.3|11641.5|11640.1|11639.2|314
1634692800000|2021-10-20 01:20:00|11641.3|11640.4|11645.4|11644.5|11646.1|11645.4|11641.3|11640.4|336
1634693100000|2021-10-20 01:25:00|11645.3|11644.4|11645.3|11644.4|11645.3|11644.4|11643.6|11642.9|359
1634693400000|2021-10-20 01:30:00|11645.2|11644.3|11646.7|11645.8|11646.8|11646|11644.3|11643.4|338
1634693700000|2021-10-20 01:35:00|11646.6|11646|11647.4|11646.5|11648.3|11647.4|11645.5|11644.7|300
1634694000000|2021-10-20 01:40:00|11647.3|11646.4|11646.5|11645.6|11647.5|11646.7|11645.6|11644.7|337
1634694300000|2021-10-20 01:45:00|11646.3|11645.7|11642.2|11641.3|11646.8|11645.9|11641.6|11640.7|306
1634694600000|2021-10-20 01:50:00|11642.1|11641.2|11643.5|11642.6|11644.7|11643.9|11641.7|11640.8|322
1634694900000|2021-10-20 01:55:00|11643.6|11642.7|11642.7|11641.8|11643.7|11642.9|11642|11641.3|312
1634695200000|2021-10-20 02:00:00|11642.6|11641.7|11643.2|11642.3|11643.7|11642.9|11641.6|11640.9|293
1634695500000|2021-10-20 02:05:00|11643.1|11642.5|11641.9|11641.3|11643.3|11642.7|11641.5|11640.7|265
1634695800000|2021-10-20 02:10:00|11641.8|11641.2|11638.3|11637.4|11641.9|11641.3|11638.3|11637.4|285
1634696100000|2021-10-20 02:15:00|11638.4|11637.5|11638.5|11637.9|11639|11638.2|11637.9|11637.2|154
1634696400000|2021-10-20 02:20:00|11638.7|11637.8|11636.3|11635.4|11638.7|11637.8|11636|11635.3|187
1634696700000|2021-10-20 02:25:00|11636.2|11635.6|11636.7|11635.8|11637|11636.2|11635.5|11634.8|211
1634697000000|2021-10-20 02:30:00|11636.8|11635.9|11639.3|11638.7|11639.5|11638.7|11636.2|11635.4|272
1634697300000|2021-10-20 02:35:00|11639.4|11638.5|11637.2|11636.3|11639.8|11639.1|11637|11636.2|363
1634697600000|2021-10-20 02:40:00|11637.1|11636.2|11638.2|11637.6|11638.7|11638|11637.1|11636.2|217
1634697900000|2021-10-20 02:45:00|11638.4|11637.5|11638.1|11637.2|11638.6|11637.7|11637.2|11636.5|233
1634698200000|2021-10-20 02:50:00|11637.8|11637|11638.6|11638|11639.1|11638.3|11637.8|11637|250
1634698500000|2021-10-20 02:55:00|11638.7|11638.1|11638.3|11637.4|11639.2|11638.3|11637.9|11637.3|221
1634698800000|2021-10-20 03:00:00|11638.4|11637.5|11639.3|11638.7|11639.4|11638.7|11637.5|11636.8|213
1634699100000|2021-10-20 03:05:00|11639.5|11638.9|11640.4|11639.5|11640.4|11639.7|11639.2|11638.3|207
1634699400000|2021-10-20 03:10:00|11640.2|11639.6|11640.6|11639.7|11640.8|11640|11639.7|11639.1|153
1634699700000|2021-10-20 03:15:00|11640.5|11639.9|11642.3|11641.7|11642.4|11641.7|11640.5|11639.7|166
1634700000000|2021-10-20 03:20:00|11642.5|11641.9|11643.3|11642.4|11643.4|11642.6|11641.7|11640.9|192
1634700300000|2021-10-20 03:25:00|11643.4|11642.5|11644.3|11643.4|11644.4|11643.5|11643|11642.2|195
1634700600000|2021-10-20 03:30:00|11644.2|11643.3|11645.1|11644.5|11645.2|11644.5|11643.2|11642.4|183
1634700900000|2021-10-20 03:35:00|11645.2|11644.3|11643.7|11643.1|11645.2|11644.3|11643.2|11642.5|129
1634701200000|2021-10-20 03:40:00|11643.6|11643|11644.6|11644|11644.9|11644.2|11643.6|11642.9|183
1634701500000|2021-10-20 03:45:00|11644.5|11643.9|11645|11644.4|11646.2|11645.5|11644.5|11643.8|165
1634701800000|2021-10-20 03:50:00|11645.1|11644.5|11644.2|11643.6|11645.2|11644.5|11643.9|11643.2|166
1634702100000|2021-10-20 03:55:00|11644.1|11643.5|11644.4|11643.5|11644.5|11643.7|11643.1|11642.3|199
1634702400000|2021-10-20 04:00:00|11644.3|11643.4|11645.1|11644.2|11645.5|11644.7|11643.6|11642.9|200
1634702700000|2021-10-20 04:05:00|11645|11644.4|11646.2|11645.6|11646.8|11645.9|11644.6|11643.8|229
1634703000000|2021-10-20 04:10:00|11646.3|11645.4|11647.7|11646.8|11647.9|11647.1|11646.2|11645.3|193
1634703300000|2021-10-20 04:15:00|11647.8|11646.9|11648.1|11647.5|11648.2|11647.6|11647|11646.3|205
1634703600000|2021-10-20 04:20:00|11648.2|11647.3|11646.8|11645.9|11648.2|11647.6|11645.9|11645.1|219
1634703900000|2021-10-20 04:25:00|11646.7|11646.1|11649.7|11648.8|11649.7|11648.9|11646.5|11645.8|234
1634704200000|2021-10-20 04:30:00|11649.5|11648.9|11649.3|11648.4|11650.4|11649.5|11648.5|11647.6|309
1634704500000|2021-10-20 04:35:00|11649.4|11648.5|11649.4|11648.5|11650.2|11649.3|11648.8|11647.9|253
1634704800000|2021-10-20 04:40:00|11649.5|11648.6|11649.8|11648.9|11650.3|11649.6|11649.3|11648.5|159
1634705100000|2021-10-20 04:45:00|11649.9|11649|11649.5|11648.9|11650.3|11649.6|11649.2|11648.3|168
1634705400000|2021-10-20 04:50:00|11649.6|11649|11650.2|11649.3|11650.3|11649.6|11649.2|11648.4|133
1634705700000|2021-10-20 04:55:00|11650.1|11649.5|11651.4|11650.5|11651.9|11651.1|11650.1|11649.4|249
1634706000000|2021-10-20 05:00:00|11651.5|11650.6|11651.2|11650.6|11652|11651.2|11650.9|11650.2|268
1634706300000|2021-10-20 05:05:00|11651.1|11650.5|11651.8|11650.9|11652.5|11651.9|11651.1|11650.3|170
1634706600000|2021-10-20 05:10:00|11651.9|11651|11651.3|11650.4|11652.7|11652|11651.2|11650.3|139
1634706900000|2021-10-20 05:15:00|11651.4|11650.5|11649.3|11648.4|11651.7|11650.9|11648.5|11647.6|268
1634707200000|2021-10-20 05:20:00|11649.7|11648.8|11647.6|11646.7|11649.9|11649.2|11647.6|11646.7|207
1634707500000|2021-10-20 05:25:00|11647.7|11646.8|11648.2|11647.3|11648.2|11647.5|11646.7|11645.8|269
1634707800000|2021-10-20 05:30:00|11648.1|11647.2|11646.2|11645.3|11648.1|11647.2|11645.9|11645|211
1634708100000|2021-10-20 05:35:00|11646.3|11645.4|11647.2|11646.3|11647.3|11646.5|11645.2|11644.4|171
1634708400000|2021-10-20 05:40:00|11647.3|11646.4|11645.5|11644.9|11647.4|11646.5|11645.3|11644.5|183
1634708700000|2021-10-20 05:45:00|11645.6|11645|11645.5|11644.9|11646.1|11645.4|11644.9|11644.2|204
1634709000000|2021-10-20 05:50:00|11645.6|11645|11646.7|11645.8|11647.3|11646.5|11645.4|11644.7|171
1634709300000|2021-10-20 05:55:00|11646.6|11645.7|11645.4|11644.5|11648.3|11647.4|11645.4|11644.5|315
1634709600000|2021-10-20 06:00:00|11645.6|11644.7|11644.8|11643.9|11646.9|11646|11644.2|11643.3|456
1634709900000|2021-10-20 06:05:00|11644.7|11643.8|11645.9|11645|11646.3|11645.6|11643.7|11642.9|380
1634710200000|2021-10-20 06:10:00|11645.8|11644.9|11643.8|11643.2|11645.8|11644.9|11641.5|11640.8|568
1634710500000|2021-10-20 06:15:00|11644|11643.1|11640.5|11639.9|11644.6|11643.8|11640.4|11639.7|455
1634710800000|2021-10-20 06:20:00|11640.4|11639.8|11643.2|11642.3|11643.9|11643.1|11640.4|11639.8|450
1634711100000|2021-10-20 06:25:00|11642.9|11642.2|11641.2|11640.3|11644.2|11643.3|11641.1|11640.2|525
1634711400000|2021-10-20 06:30:00|11641.1|11640.2|11639.1|11638.2|11642|11641.4|11638.5|11637.6|470
1634711700000|2021-10-20 06:35:00|11639|11638.1|11640.3|11639.4|11640.9|11640.1|11638.6|11637.8|454
1634712000000|2021-10-20 06:40:00|11640.4|11639.5|11640|11639.4|11642.1|11641.4|11639.8|11639.1|373
1634712300000|2021-10-20 06:45:00|11640.1|11639.5|11640.1|11639.2|11640.7|11639.9|11639|11638.3|356
1634712600000|2021-10-20 06:50:00|11640|11639.4|11637.6|11636.7|11640.4|11639.6|11637.4|11636.7|294
1634712900000|2021-10-20 06:55:00|11637.7|11636.8|11639.1|11638.5|11639.8|11639.1|11636.5|11635.7|612
1634713200000|2021-10-20 07:00:00|11639.2|11638.6|11637.5|11636.9|11641|11640.2|11637.3|11636.4|760
1634713500000|2021-10-20 07:05:00|11637.6|11637|11632.5|11631.9|11637.7|11637|11632.3|11631.6|584
1634713800000|2021-10-20 07:10:00|11632.7|11631.8|11629.7|11628.8|11632.7|11631.8|11628.3|11627.4|613
1634714100000|2021-10-20 07:15:00|11629.6|11628.7|11629.5|11628.6|11632.2|11631.5|11628.6|11627.9|553
1634714400000|2021-10-20 07:20:00|11629.6|11628.7|11632.3|11631.7|11632.5|11631.8|11628.9|11628.1|587
1634714700000|2021-10-20 07:25:00|11632.5|11631.6|11625.5|11624.6|11632.6|11632|11624.6|11623.7|573
1634715000000|2021-10-20 07:30:00|11625.6|11624.7|11622.1|11621.2|11625.9|11625|11621.3|11620.6|605
1634715300000|2021-10-20 07:35:00|11622.2|11621.3|11618.2|11617.3|11622.2|11621.3|11617.2|11616.5|485
1634715600000|2021-10-20 07:40:00|11618.1|11617.5|11618.8|11617.9|11621|11620.4|11617.4|11616.7|570
1634715900000|2021-10-20 07:45:00|11618.9|11618|11621.6|11621|11621.8|11621.1|11618.8|11617.9|487
1634716200000|2021-10-20 07:50:00|11621.4|11620.8|11624.6|11623.7|11624.6|11623.8|11621.4|11620.7|375
1634716500000|2021-10-20 07:55:00|11624.5|11623.6|11624.9|11624|11626.4|11625.7|11623.1|11622.3|572
1634716800000|2021-10-20 08:00:00|11625.1|11624.5|11626.7|11625.8|11627.1|11626.2|11624.8|11623.9|468
1634717100000|2021-10-20 08:05:00|11626.6|11625.7|11625.9|11625|11626.8|11626|11625|11624.3|377
1634717400000|2021-10-20 08:10:00|11625.8|11624.9|11625.3|11624.4|11626.8|11626.1|11625.1|11624.3|420
1634717700000|2021-10-20 08:15:00|11625.1|11624.5|11624.4|11623.5|11626.3|11625.6|11622.1|11621.2|354
1634718000000|2021-10-20 08:20:00|11624.5|11623.6|11627.3|11626.4|11627.8|11627.1|11624.5|11623.6|353
1634718300000|2021-10-20 08:25:00|11627.1|11626.5|11629.5|11628.6|11629.6|11628.7|11626.7|11625.9|369
1634718600000|2021-10-20 08:30:00|11629.4|11628.5|11629.4|11628.5|11630|11629.2|11627.7|11626.9|374
1634718900000|2021-10-20 08:35:00|11629.3|11628.4|11629.1|11628.5|11630.4|11629.6|11626.5|11625.9|534
1634719200000|2021-10-20 08:40:00|11629|11628.4|11629|11628.4|11630.8|11629.9|11628.3|11627.7|456
1634719500000|2021-10-20 08:45:00|11629.1|11628.2|11630|11629.1|11630.1|11629.5|11627.5|11626.7|420
1634719800000|2021-10-20 08:50:00|11629.9|11629.3|11624.9|11624.3|11629.9|11629.3|11624.9|11624.1|393
1634720100000|2021-10-20 08:55:00|11625|11624.4|11626.4|11625.5|11627.4|11626.7|11624.3|11623.6|392
1634720400000|2021-10-20 09:00:00|11626.5|11625.6|11627.1|11626.5|11627.9|11627.1|11626.1|11625.3|382
1634720700000|2021-10-20 09:05:00|11627.2|11626.6|11628.3|11627.4|11628.4|11627.7|11626.7|11625.9|385
1634721000000|2021-10-20 09:10:00|11628.1|11627.2|11627|11626.4|11628.4|11627.7|11627|11626.3|320
1634721300000|2021-10-20 09:15:00|11627.1|11626.5|11627.1|11626.5|11628.5|11627.7|11626.7|11626|265
1634721600000|2021-10-20 09:20:00|11627.3|11626.4|11626.5|11625.6|11627.3|11626.7|11624.7|11623.8|321
1634721900000|2021-10-20 09:25:00|11626.4|11625.5|11624.4|11623.5|11626.7|11625.9|11624.1|11623.3|245
1634722200000|2021-10-20 09:30:00|11624.3|11623.4|11623.9|11623|11625.5|11624.7|11623.7|11622.9|352
1634722500000|2021-10-20 09:35:00|11623.8|11623.2|11624.8|11623.9|11625.1|11624.3|11622.1|11621.2|436
1634722800000|2021-10-20 09:40:00|11624.7|11623.8|11625.4|11624.5|11625.7|11624.9|11624.5|11623.6|350
1634723100000|2021-10-20 09:45:00|11625.5|11624.6|11626.4|11625.5|11627.4|11626.5|11625.2|11624.5|349
1634723400000|2021-10-20 09:50:00|11626.3|11625.4|11623.6|11623|11626.4|11625.6|11623.3|11622.4|307
1634723700000|2021-10-20 09:55:00|11623.8|11622.9|11625.2|11624.6|11625.3|11624.6|11623.5|11622.8|312
1634724000000|2021-10-20 10:00:00|11625.3|11624.4|11623.9|11623|11625.9|11625.1|11623.9|11623|391
1634724300000|2021-10-20 10:05:00|11624|11623.1|11624.2|11623.6|11625.9|11625.1|11623.1|11622.5|382
1634724600000|2021-10-20 10:10:00|11624.3|11623.4|11622.1|11621.5|11625.4|11624.6|11622|11621.3|447
1634724900000|2021-10-20 10:15:00|11622|11621.4|11624.6|11624|11625|11624.2|11621.5|11620.8|444
1634725200000|2021-10-20 10:20:00|11624.8|11623.9|11624.5|11623.9|11625.4|11624.6|11622.4|11621.7|515
1634725500000|2021-10-20 10:25:00|11624.6|11624|11627.4|11626.5|11629|11628.3|11624.5|11623.7|455
1634725800000|2021-10-20 10:30:00|11627.3|11626.4|11627|11626.4|11628.4|11627.7|11626.5|11625.6|381
1634726100000|2021-10-20 10:35:00|11627.2|11626.3|11628|11627.1|11628.8|11627.9|11626.1|11625.4|395
1634726400000|2021-10-20 10:40:00|11627.9|11627|11629.8|11629.2|11630.3|11629.6|11627.2|11626.4|275
1634726700000|2021-10-20 10:45:00|11629.9|11629.3|11630.4|11629.5|11631.7|11631|11629|11628.1|364
1634727000000|2021-10-20 10:50:00|11630.3|11629.4|11632.3|11631.4|11632.9|11632.1|11629.6|11628.8|327
1634727300000|2021-10-20 10:55:00|11632.4|11631.5|11634.3|11633.4|11635.4|11634.6|11632.3|11631.4|402
1634727600000|2021-10-20 11:00:00|11634.2|11633.3|11633.3|11632.7|11635|11634.3|11633|11632.3|336
1634727900000|2021-10-20 11:05:00|11633.1|11632.5|11635|11634.4|11635.3|11634.7|11633|11632.4|324
1634728200000|2021-10-20 11:10:00|11634.8|11634.2|11635.7|11634.8|11636.8|11636.2|11634.4|11633.6|378
1634728500000|2021-10-20 11:15:00|11635.6|11635|11632.3|11631.4|11635.8|11635|11632.3|11631.4|355
1634728800000|2021-10-20 11:20:00|11632.2|11631.3|11631.1|11630.5|11632.7|11632.1|11631|11630.3|314
1634729100000|2021-10-20 11:25:00|11630.9|11630.3|11628.6|11628|11631.7|11630.9|11627.8|11627.1|402
1634729400000|2021-10-20 11:30:00|11628.8|11627.9|11631|11630.4|11631.8|11631.1|11628.8|11627.9|309
1634729700000|2021-10-20 11:35:00|11630.9|11630.3|11632.2|11631.3|11632.9|11632.2|11630.8|11630.1|302
1634730000000|2021-10-20 11:40:00|11632.3|11631.4|11630.4|11629.8|11632.5|11631.6|11628.4|11627.7|389
1634730300000|2021-10-20 11:45:00|11630.5|11629.9|11627.6|11626.7|11631.2|11630.3|11627.6|11626.7|336
1634730600000|2021-10-20 11:50:00|11627.5|11626.9|11625.6|11624.7|11627.9|11627.1|11625.1|11624.3|484
1634730900000|2021-10-20 11:55:00|11625.4|11624.8|11623.3|11622.4|11626.3|11625.4|11622.8|11621.9|482
1634731200000|2021-10-20 12:00:00|11623.5|11622.6|11625.8|11624.9|11626.3|11625.5|11622.6|11621.8|630
1634731500000|2021-10-20 12:05:00|11625.7|11624.8|11624.3|11623.4|11626.2|11625.4|11622.2|11621.3|554
1634731800000|2021-10-20 12:10:00|11624.4|11623.5|11624.2|11623.3|11626.4|11625.6|11622.5|11621.8|612
1634732100000|2021-10-20 12:15:00|11624.3|11623.4|11628.4|11627.8|11628.4|11627.8|11623.7|11622.8|542
1634732400000|2021-10-20 12:20:00|11628.6|11627.7|11631.2|11630.6|11632.2|11631.5|11627.6|11626.8|567
1634732700000|2021-10-20 12:25:00|11630.9|11630.3|11632.6|11631.7|11632.9|11632.2|11630.5|11629.7|404
1634733000000|2021-10-20 12:30:00|11632.5|11631.6|11635.1|11634.2|11635.1|11634.2|11631.7|11631.1|567
1634733300000|2021-10-20 12:35:00|11635|11634.1|11639.6|11638.7|11639.9|11639|11634.9|11634|637
1634733600000|2021-10-20 12:40:00|11639.7|11638.8|11639.6|11638.7|11640.9|11640.1|11637.4|11636.6|671
1634733900000|2021-10-20 12:45:00|11639.7|11638.8|11640.5|11639.9|11643.3|11642.7|11639|11638.3|639
1634734200000|2021-10-20 12:50:00|11640.6|11640|11642.3|11641.4|11643.4|11642.7|11640.4|11639.7|515
1634734500000|2021-10-20 12:55:00|11642.2|11641.3|11639.1|11638.2|11643.1|11642.2|11638.6|11637.8|614
1634734800000|2021-10-20 13:00:00|11639.2|11638.3|11638.6|11638|11639.6|11638.9|11636.5|11635.8|570
1634735100000|2021-10-20 13:05:00|11638.4|11637.7|11640|11639.1|11641.4|11640.6|11638.4|11637.7|603
1634735400000|2021-10-20 13:10:00|11639.7|11638.9|11642.2|11641.6|11643|11642.2|11639.3|11638.5|471
1634735700000|2021-10-20 13:15:00|11642.1|11641.5|11639.2|11638.3|11642.7|11642|11639.1|11638.3|455
1634736000000|2021-10-20 13:20:00|11639.1|11638.5|11642|11641.4|11642.6|11641.8|11638|11637.4|591
1634736300000|2021-10-20 13:25:00|11641.8|11641.2|11640.1|11639.5|11642.4|11641.8|11639.5|11638.8|531
1634736600000|2021-10-20 13:30:00|11639.9|11639.3|11639.8|11639.2|11642.2|11641.3|11636.5|11635.8|816
1634736900000|2021-10-20 13:35:00|11639.9|11639.3|11645.7|11644.8|11646.8|11646.1|11639.4|11638.8|668
1634737200000|2021-10-20 13:40:00|11645.6|11644.7|11644.3|11643.4|11647|11646.4|11643.7|11643|692
1634737500000|2021-10-20 13:45:00|11644|11643.5|11643.1|11642.2|11644.1|11643.5|11639.6|11638.9|676
1634737800000|2021-10-20 13:50:00|11643.2|11642.5|11642.1|11641.2|11645.1|11644.4|11640.7|11639.9|630
1634738100000|2021-10-20 13:55:00|11642|11641.1|11648.2|11647.6|11648.5|11647.9|11642|11641.1|638
1634738400000|2021-10-20 14:00:00|11648.1|11647.5|11647.7|11647.1|11648.8|11648.1|11643.2|11642.4|619
1634738700000|2021-10-20 14:05:00|11647.8|11646.8|11646.6|11646|11648.1|11647.4|11646|11645.3|602
1634739000000|2021-10-20 14:10:00|11646.8|11645.9|11645.6|11644.7|11647.7|11647|11644.9|11644.2|545
1634739300000|2021-10-20 14:15:00|11645.5|11644.9|11647.4|11646.5|11648.1|11647.4|11645.1|11644.4|466
1634739600000|2021-10-20 14:20:00|11647.3|11646.4|11647.1|11646.5|11648.7|11647.9|11646.3|11645.6|476
1634739900000|2021-10-20 14:25:00|11647|11646.4|11648.5|11647.6|11649|11648.4|11645.8|11645.2|562
1634740200000|2021-10-20 14:30:00|11648.6|11647.7|11647.8|11647.2|11650.3|11649.7|11647.6|11646.8|649
1634740500000|2021-10-20 14:35:00|11647.7|11647.1|11645.7|11645.1|11647.9|11647.3|11644.6|11643.8|575
1634740800000|2021-10-20 14:40:00|11645.6|11645|11646.5|11645.9|11647.8|11646.9|11645.1|11644.4|426
1634741100000|2021-10-20 14:45:00|11646.4|11645.8|11646.3|11645.7|11649.8|11649|11645.8|11645.2|523
1634741400000|2021-10-20 14:50:00|11646.4|11645.8|11648.8|11647.9|11651|11650.4|11646.4|11645.7|587
1634741700000|2021-10-20 14:55:00|11648.9|11648|11647.7|11646.8|11652.3|11651.4|11646.5|11645.8|740
1634742000000|2021-10-20 15:00:00|11647.5|11646.9|11646.6|11645.7|11649.7|11648.8|11644.9|11644.3|718
1634742300000|2021-10-20 15:05:00|11646.4|11645.5|11647.2|11646.3|11647.7|11646.8|11644.4|11643.6|655
1634742600000|2021-10-20 15:10:00|11647.1|11646.2|11646.2|11645.3|11648.3|11647.4|11646.1|11645.2|475
1634742900000|2021-10-20 15:15:00|11646.1|11645.2|11645.8|11645.2|11647.9|11647.2|11644.9|11644.1|546
1634743200000|2021-10-20 15:20:00|11646.1|11645.4|11643.9|11643.3|11646.8|11645.9|11643.7|11643.1|553
1634743500000|2021-10-20 15:25:00|11644|11643.4|11644.3|11643.4|11646.7|11646|11643.3|11642.7|504
1634743800000|2021-10-20 15:30:00|11644.2|11643.3|11644.7|11643.8|11647|11646.2|11644.1|11643.3|515
1634744100000|2021-10-20 15:35:00|11644.6|11644|11645.6|11644.7|11646.4|11645.7|11644.2|11643.5|390
1634744400000|2021-10-20 15:40:00|11645.3|11644.5|11644.7|11643.8|11645.7|11644.9|11644|11643.2|350
1634744700000|2021-10-20 15:45:00|11644.6|11644|11643.2|11642.3|11644.9|11644|11642.4|11641.6|422
1634745000000|2021-10-20 15:50:00|11643.3|11642.4|11644.9|11644.3|11646.7|11645.9|11642.9|11642|342
1634745300000|2021-10-20 15:55:00|11645|11644.1|11643.4|11642.5|11645.5|11644.8|11642.7|11642|368
1634745600000|2021-10-20 16:00:00|11643.1|11642.7|11645.1|11644.2|11647.6|11646.8|11642.5|11641.8|414
1634745900000|2021-10-20 16:05:00|11645|11644.1|11645.6|11645|11646.3|11645.6|11644|11643.3|238
1634746200000|2021-10-20 16:10:00|11645.7|11645.1|11646.1|11645.5|11646.4|11645.8|11645.5|11644.9|247
1634746500000|2021-10-20 16:15:00|11646|11645.4|11645.8|11644.9|11646.2|11645.6|11643.2|11642.3|285
1634746800000|2021-10-20 16:20:00|11645.7|11644.8|11649.2|11648.6|11649.3|11648.6|11645.6|11644.8|291
1634747100000|2021-10-20 16:25:00|11649.1|11648.5|11649.8|11649.2|11651.1|11650.5|11649.1|11648.4|358
1634747400000|2021-10-20 16:30:00|11649.9|11649.3|11654.4|11653.5|11655.2|11654.3|11649.6|11648.9|467
1634747700000|2021-10-20 16:35:00|11654.3|11653.4|11655.1|11654.5|11658.3|11657.7|11654.1|11653.4|400
1634748000000|2021-10-20 16:40:00|11655|11654.4|11652.9|11652.3|11656.8|11656|11652.9|11652.3|361
1634748300000|2021-10-20 16:45:00|11653|11652.4|11655.1|11654.2|11655.8|11655.2|11652.7|11651.8|403
1634748600000|2021-10-20 16:50:00|11655.2|11654.3|11657.2|11656.6|11657.3|11656.7|11654.8|11653.9|271
1634748900000|2021-10-20 16:55:00|11657.5|11656.9|11656.5|11655.9|11658.1|11657.4|11656.4|11655.6|323
1634749200000|2021-10-20 17:00:00|11656.7|11655.8|11654.6|11653.7|11658.6|11657.7|11653.6|11652.7|700
1634749500000|2021-10-20 17:05:00|11654.3|11653.4|11653.8|11652.9|11655.9|11655.3|11653.4|11652.8|477
1634749800000|2021-10-20 17:10:00|11653.7|11652.8|11654.7|11654.1|11655.1|11654.3|11652.6|11652|444
1634750100000|2021-10-20 17:15:00|11654.8|11654.2|11654.5|11653.9|11655.6|11654.9|11654.1|11653.4|377
1634750400000|2021-10-20 17:20:00|11654.6|11654|11651.7|11651.1|11654.6|11654|11651.6|11650.9|321
1634750700000|2021-10-20 17:25:00|11651.8|11651.2|11652.6|11652|11653.7|11652.9|11650.7|11650|337
1634751000000|2021-10-20 17:30:00|11652.7|11652.1|11653.2|11652.3|11653.8|11653.1|11652|11651.4|304
1634751300000|2021-10-20 17:35:00|11653.3|11652.4|11656.9|11656.3|11659.2|11658.4|11653.1|11652.4|383
1634751600000|2021-10-20 17:40:00|11656.8|11656.2|11655.9|11655.3|11657|11656.2|11655.5|11654.9|241
1634751900000|2021-10-20 17:45:00|11656|11655.4|11653.5|11652.6|11656.7|11655.9|11653.5|11652.6|303
1634752200000|2021-10-20 17:50:00|11653.6|11652.7|11653.6|11653|11654.5|11653.8|11652.9|11652.2|312
1634752500000|2021-10-20 17:55:00|11653.5|11652.9|11653.1|11652.2|11653.7|11653|11650.7|11649.8|453
1634752800000|2021-10-20 18:00:00|11653.2|11652.3|11652.6|11652|11653.5|11652.9|11651.6|11650.7|386
1634753100000|2021-10-20 18:05:00|11652.7|11651.8|11655.6|11655|11656.2|11655.4|11652.6|11651.8|251
1634753400000|2021-10-20 18:10:00|11655.7|11655.1|11656.2|11655.6|11656.3|11655.6|11654.1|11653.5|221
1634753700000|2021-10-20 18:15:00|11656.3|11655.7|11655.2|11654.6|11656.8|11656.1|11654.6|11654|193
1634754000000|2021-10-20 18:20:00|11655.1|11654.5|11655.6|11655|11656.4|11655.6|11654.7|11654.1|230
1634754300000|2021-10-20 18:25:00|11655.7|11655.1|11655|11654.4|11655.7|11655.1|11654.4|11653.7|199
1634754600000|2021-10-20 18:30:00|11654.9|11654.3|11655|11654.4|11656.1|11655.5|11654.5|11653.9|211
1634754900000|2021-10-20 18:35:00|11655.1|11654.5|11656.5|11655.6|11656.6|11655.9|11653.6|11652.8|304
1634755200000|2021-10-20 18:40:00|11656.4|11655.8|11657.4|11656.5|11657.8|11656.9|11656|11655.4|221
1634755500000|2021-10-20 18:45:00|11657.3|11656.4|11657.6|11656.7|11657.9|11657.1|11654.6|11654|318
1634755800000|2021-10-20 18:50:00|11657.5|11656.6|11657.7|11656.8|11658|11657.2|11656.9|11656.2|269
1634756100000|2021-10-20 18:55:00|11657.6|11656.7|11656.2|11655.3|11658.2|11657.5|11655.8|11655.1|404
1634756400000|2021-10-20 19:00:00|11655.8|11654.9|11654.5|11653.9|11657.3|11656.5|11654.2|11653.3|380
1634756700000|2021-10-20 19:05:00|11654.6|11653.7|11653.8|11653.2|11655.2|11654.5|11652.9|11652.1|354
1634757000000|2021-10-20 19:10:00|11653.9|11653|11653|11652.4|11654.7|11653.9|11652.8|11651.9|185
1634757300000|2021-10-20 19:15:00|11653.1|11652.5|11651.1|11650.2|11653.3|11652.6|11651.1|11650.2|214
1634757600000|2021-10-20 19:20:00|11651.2|11650.3|11651.4|11650.8|11652.1|11651.4|11650.8|11649.9|206
1634757900000|2021-10-20 19:25:00|11651.3|11650.7|11652.5|11651.9|11652.9|11652|11651.2|11650.4|230
1634758200000|2021-10-20 19:30:00|11652.6|11652|11653.2|11652.6|11654.3|11653.5|11652.4|11651.7|213
1634758500000|2021-10-20 19:35:00|11653.3|11652.4|11651.6|11651|11653.3|11652.6|11651.4|11650.7|255
1634758800000|2021-10-20 19:40:00|11651.5|11650.9|11652.5|11651.9|11652.9|11652.1|11650.7|11650.1|263
1634759100000|2021-10-20 19:45:00|11652.6|11652|11652|11651.4|11653|11652.2|11651.8|11651|221
1634759400000|2021-10-20 19:50:00|11652.1|11651.5|11651.1|11650.2|11652.4|11651.7|11650.5|11649.7|292
1634759700000|2021-10-20 19:55:00|11651|11650.1|11652.7|11651.8|11653|11652.3|11650|11649.2|401
1634760000000|2021-10-20 20:00:00|11653|11652.1|11650.5|11649.9|11653.1|11652.2|11650.3|11649.7|270
1634760300000|2021-10-20 20:05:00|11650.7|11649.8|11650.7|11649.8|11652|11651.2|11650.3|11649.6|137
1634760600000|2021-10-20 20:10:00|11650.6|11649.7|11651.6|11650.7|11651.9|11651|11650.4|11649.7|102
1634760900000|2021-10-20 20:15:00|11651.5|11650.6|11651.3|11650.4|11651.6|11650.7|11651|11650.3|84
1634761200000|2021-10-20 20:20:00|11651.1|11650.5|11650.4|11649.5|11651.3|11650.5|11650.2|11649.4|95
1634761500000|2021-10-20 20:25:00|11650.3|11649.4|11649.7|11648.8|11650.4|11649.6|11649.6|11648.8|108
1634761800000|2021-10-20 20:30:00|11649.5|11648.6|11649|11648.1|11649.6|11648.8|11648.8|11647.9|114
1634762100000|2021-10-20 20:35:00|11648.9|11648|11649|11648.1|11649.1|11648.2|11648.8|11647.9|46
1634762400000|2021-10-20 20:40:00|11648.9|11648|11649.3|11648.4|11649.4|11648.5|11648.3|11647.4|97
1634762700000|2021-10-20 20:45:00|11649.2|11648.3|11649.4|11648.5|11649.5|11648.6|11649.1|11648.2|75
1634763000000|2021-10-20 20:50:00|11649.3|11648.4|11650.9|11650|11651.4|11650.5|11649.3|11648.4|224
1634763300000|2021-10-20 20:55:00|11651.3|11650.4|11654.2|11647.7|11655.3|11650.7|11650.6|11647.5|373
1634763600000|2021-10-20 21:00:00|11654.3|11647.3|11652.3|11645.3|11658.1|11651.5|11652.3|11645.3|76
1634763900000|2021-10-20 21:05:00|11652.4|11645.4|11655.5|11648.5|11657.5|11650.5|11652.4|11645.4|179
1634764200000|2021-10-20 21:10:00|11655.4|11648.4|11653.8|11646.8|11656.5|11649.5|11653.7|11646.7|138
1634764500000|2021-10-20 21:15:00|11654.1|11647.1|11653.9|11646.9|11654.8|11647.8|11652.5|11645.5|98
1634764800000|2021-10-20 21:20:00|11653.7|11646.7|11653.2|11646.2|11655.4|11648.4|11652.8|11645.8|104
1634765100000|2021-10-20 21:25:00|11653.3|11646.3|11654|11647.2|11654.9|11648.2|11652.5|11646|197
1634765400000|2021-10-20 21:30:00|11653.7|11647|11650.6|11647|11654|11648|11650.4|11644.5|297
1634765700000|2021-10-20 21:35:00|11650.4|11646.9|11650.8|11648.6|11651.4|11648.7|11649.6|11646.6|261
1634766000000|2021-10-20 21:40:00|11650.7|11648.3|11650.5|11648.2|11654.3|11648.4|11650.1|11647.6|197
1634766300000|2021-10-20 21:45:00|11650.1|11648.3|11650.5|11647.9|11651.1|11648.4|11649.7|11646.2|230
1634766600000|2021-10-20 21:50:00|11650.4|11647.8|11650.4|11648.2|11651|11648.2|11649.8|11647.6|208
1634766900000|2021-10-20 21:55:00|11650.2|11648.1|11649.9|11648|11651.4|11648.2|11649.8|11647.6|221
1634767200000|2021-10-20 22:00:00|11650|11648.1|11653|11651.7|11653.5|11652|11650|11648.1|509
1634767500000|2021-10-20 22:05:00|11653.1|11651.8|11652.7|11651.4|11653.4|11652|11652.4|11651.3|216
1634767800000|2021-10-20 22:10:00|11652.5|11651.3|11652.6|11651.7|11652.9|11651.8|11652.4|11651.3|86
1634768100000|2021-10-20 22:15:00|11652.5|11651.6|11653|11652.1|11653.5|11652.3|11652.5|11651.5|91
1634768400000|2021-10-20 22:20:00|11653.1|11652.2|11652.1|11651.2|11653.6|11652.7|11651.9|11651|93
1634768700000|2021-10-20 22:25:00|11652|11651.1|11651.4|11650.5|11652|11651.1|11650.9|11650|168
1634769000000|2021-10-20 22:30:00|11651.5|11650.6|11651.6|11650.7|11651.7|11650.8|11651.4|11650.5|41
1634769300000|2021-10-20 22:35:00|11651.5|11650.6|11653.8|11652.7|11654|11653.1|11651.5|11650.6|119
1634769600000|2021-10-20 22:40:00|11653.6|11652.8|11653.6|11652.7|11654|11653.1|11653.5|11652.6|35
1634769900000|2021-10-20 22:45:00|11653.5|11652.6|11653.1|11652.2|11653.7|11652.8|11653|11652.1|60
1634770200000|2021-10-20 22:50:00|11653.2|11652.3|11653|11652.1|11653.7|11652.8|11652.6|11651.7|77
1634770500000|2021-10-20 22:55:00|11653.1|11652.2|11652.5|11651.6|11653.2|11652.3|11652.4|11651.5|77
1634770800000|2021-10-20 23:00:00|11652.6|11651.7|11653|11652.1|11653|11652.1|11652|11651.2|77
1634771100000|2021-10-20 23:05:00|11652.9|11652|11653.1|11652.2|11653.2|11652.3|11652.6|11651.7|38
1634771400000|2021-10-20 23:10:00|11653|11652.1|11652.6|11651.7|11653.1|11652.2|11652.6|11651.7|45
1634771700000|2021-10-20 23:15:00|11652.7|11651.8|11653.1|11652.2|11654.1|11653.2|11652.6|11651.7|88
1634772000000|2021-10-20 23:20:00|11653.2|11652.3|11654|11653.1|11654.1|11653.2|11652.9|11652|91
1634772300000|2021-10-20 23:25:00|11653.8|11652.9|11654.6|11653.7|11654.7|11653.8|11653.5|11652.6|86
1634772600000|2021-10-20 23:30:00|11654.7|11653.8|11654.6|11653.7|11654.7|11653.8|11654|11653.2|66
1634772900000|2021-10-20 23:35:00|11654.5|11653.6|11654|11653.1|11654.6|11653.8|11653.8|11653|90
1634773200000|2021-10-20 23:40:00|11654.1|11653.2|11656.7|11655.8|11657.1|11656.2|11653.9|11653.2|91
1634773500000|2021-10-20 23:45:00|11656.6|11655.7|11656.7|11655.8|11657.1|11656.4|11656.4|11655.6|105
1634773800000|2021-10-20 23:50:00|11656.5|11655.9|11654.9|11654|11657.1|11656.2|11654.4|11653.6|157
1634774100000|2021-10-20 23:55:00|11655|11654.1|11652.9|11652|11655.1|11654.2|11652.9|11652|107
1634774400000|2021-10-21 00:00:00|11653|11652.1|11652.7|11651.8|11653.4|11652.6|11651.5|11650.6|302
1634774700000|2021-10-21 00:05:00|11652.6|11651.7|11655|11654.1|11655.1|11654.3|11652.2|11651.3|197
1634775000000|2021-10-21 00:10:00|11655.1|11654.2|11654.1|11653.2|11656.2|11655.4|11654.1|11653.2|223
1634775300000|2021-10-21 00:15:00|11654.2|11653.3|11654.6|11653.7|11654.9|11654|11652.9|11652.1|221
1634775600000|2021-10-21 00:20:00|11654.5|11653.9|11656.4|11655.8|11657|11656.2|11654.5|11653.7|217
1634775900000|2021-10-21 00:25:00|11656.3|11655.7|11656.6|11655.7|11657.5|11656.6|11655.5|11654.8|221
1634776200000|2021-10-21 00:30:00|11656.7|11655.8|11654.5|11653.6|11656.8|11656.2|11654.1|11653.3|253
1634776500000|2021-10-21 00:35:00|11654.4|11653.5|11654.3|11653.7|11655.5|11654.6|11654|11653.2|263
1634776800000|2021-10-21 00:40:00|11654.4|11653.8|11656.5|11655.6|11656.7|11655.8|11653.9|11653.1|253
1634777100000|2021-10-21 00:45:00|11656.6|11655.7|11657.6|11656.7|11658.2|11657.3|11656.3|11655.6|224
1634777400000|2021-10-21 00:50:00|11657.7|11656.8|11655.6|11654.7|11658.7|11657.8|11655.1|11654.2|315
1634777700000|2021-10-21 00:55:00|11655|11654.1|11657.2|11656.3|11657.8|11656.9|11654.8|11653.9|340
1634778000000|2021-10-21 01:00:00|11657.1|11656.2|11656.6|11655.7|11657.6|11656.8|11655.5|11654.7|339
1634778300000|2021-10-21 01:05:00|11656.7|11655.8|11656.2|11655.6|11658.1|11657.3|11655.9|11655.1|322
1634778600000|2021-10-21 01:10:00|11656.3|11655.4|11656.5|11655.6|11657.4|11656.5|11655.6|11654.8|263
1634778900000|2021-10-21 01:15:00|11656.4|11655.5|11656.5|11655.6|11658.2|11657.4|11655.7|11654.8|382
1634779200000|2021-10-21 01:20:00|11656.4|11655.8|11657.1|11656.2|11657.7|11657|11655.7|11654.8|323
1634779500000|2021-10-21 01:25:00|11657|11656.1|11656.3|11655.4|11657.6|11656.9|11655.3|11654.5|238
1634779800000|2021-10-21 01:30:00|11656.4|11655.5|11657.6|11656.7|11657.6|11656.8|11656.1|11655.3|266
1634780100000|2021-10-21 01:35:00|11657.5|11656.9|11661.6|11661|11661.8|11661|11657|11656.3|449
1634780400000|2021-10-21 01:40:00|11661.7|11661.1|11662.7|11661.8|11663.7|11662.9|11661.6|11661|345
1634780700000|2021-10-21 01:45:00|11662.6|11661.7|11661.5|11660.6|11662.6|11661.8|11660.4|11659.6|279
1634781000000|2021-10-21 01:50:00|11661.4|11660.9|11661|11660.4|11662.6|11661.7|11660.9|11660.1|274
1634781300000|2021-10-21 01:55:00|11660.9|11660.3|11661.5|11660.9|11662.3|11661.6|11660.1|11659.5|327
1634781600000|2021-10-21 02:00:00|11661.4|11660.8|11660.9|11660.3|11663.2|11662.5|11660.9|11660.2|283
1634781900000|2021-10-21 02:05:00|11661|11660.4|11663.2|11662.3|11663.2|11662.4|11660.9|11660.2|223
1634782200000|2021-10-21 02:10:00|11663.1|11662.2|11664|11663.1|11665.1|11664.2|11662.4|11661.6|273
1634782500000|2021-10-21 02:15:00|11663.9|11663|11663.2|11662.6|11664|11663.1|11662.5|11661.8|297
1634782800000|2021-10-21 02:20:00|11663.6|11662.7|11663.7|11662.8|11664.1|11663.3|11662.6|11661.8|159
1634783100000|2021-10-21 02:25:00|11663.6|11662.7|11664.9|11664|11665.2|11664.4|11663|11662.2|188
1634783400000|2021-10-21 02:30:00|11664.7|11663.8|11665|11664.1|11665.1|11664.2|11664.2|11663.3|151
1634783700000|2021-10-21 02:35:00|11664.9|11664|11666.4|11665.5|11666.6|11665.7|11664.6|11663.7|227
1634784000000|2021-10-21 02:40:00|11666.5|11665.6|11666.4|11665.5|11666.7|11665.8|11665.2|11664.3|224
1634784300000|2021-10-21 02:45:00|11666.5|11665.6|11665.4|11664.5|11666.7|11665.8|11665.1|11664.2|229
1634784600000|2021-10-21 02:50:00|11665.3|11664.4|11665.1|11664.2|11665.4|11664.5|11664.3|11663.5|185
1634784900000|2021-10-21 02:55:00|11664.8|11663.9|11664|11663.1|11664.8|11663.9|11663.5|11662.8|236
1634785200000|2021-10-21 03:00:00|11664.1|11663.2|11667|11666.4|11667.9|11667.1|11664|11663.1|226
1634785500000|2021-10-21 03:05:00|11667.1|11666.2|11666.4|11665.8|11667.3|11666.5|11665.3|11664.6|273
1634785800000|2021-10-21 03:10:00|11666.3|11665.7|11665.5|11664.9|11666.6|11665.9|11665.4|11664.8|196
1634786100000|2021-10-21 03:15:00|11665.6|11664.7|11664.5|11663.6|11665.7|11665|11664.1|11663.3|168
1634786400000|2021-10-21 03:20:00|11664.6|11663.7|11665.1|11664.2|11665.3|11664.7|11664.4|11663.6|167
1634786700000|2021-10-21 03:25:00|11665.2|11664.3|11664.9|11664.3|11665.3|11664.5|11664.1|11663.4|203
1634787000000|2021-10-21 03:30:00|11665.1|11664.2|11664.1|11663.2|11665.1|11664.3|11663.5|11662.9|118
1634787300000|2021-10-21 03:35:00|11664|11663.1|11663.9|11663.3|11664.6|11663.9|11663.4|11662.6|180
1634787600000|2021-10-21 03:40:00|11664|11663.4|11663.5|11662.6|11664.1|11663.4|11662.9|11662.1|157
1634787900000|2021-10-21 03:45:00|11663.6|11662.7|11664.1|11663.5|11664.5|11663.9|11662.9|11662.3|145
1634788200000|2021-10-21 03:50:00|11664.2|11663.6|11665|11664.1|11665.2|11664.3|11663.8|11663.1|187
1634788500000|2021-10-21 03:55:00|11665.1|11664.2|11665.2|11664.3|11665.8|11665|11664.8|11664|164
1634788800000|2021-10-21 04:00:00|11665.3|11664.4|11663|11662.1|11665.7|11664.9|11662.7|11661.9|324
1634789100000|2021-10-21 04:05:00|11663.1|11662.2|11658.5|11657.6|11663.2|11662.4|11657.8|11656.9|356
1634789400000|2021-10-21 04:10:00|11658.6|11657.7|11656.7|11655.8|11660.9|11660.2|11656.6|11655.7|486
1634789700000|2021-10-21 04:15:00|11656.6|11655.7|11656.8|11655.9|11657.1|11656.2|11655|11654.1|474
1634790000000|2021-10-21 04:20:00|11656.9|11656|11655.9|11655|11657.1|11656.4|11655.6|11654.7|364
1634790300000|2021-10-21 04:25:00|11655.8|11654.9|11655.4|11654.5|11656.6|11655.7|11654.6|11653.9|355
1634790600000|2021-10-21 04:30:00|11655.3|11654.4|11656.3|11655.4|11656.7|11655.8|11654.6|11653.7|429
1634790900000|2021-10-21 04:35:00|11656.2|11655.3|11654.7|11653.8|11656.3|11655.4|11654|11653.1|363
1634791200000|2021-10-21 04:40:00|11654.6|11653.7|11653.5|11652.6|11654.7|11653.9|11652.6|11651.8|185
1634791500000|2021-10-21 04:45:00|11653.6|11652.7|11652.6|11651.7|11653.7|11652.8|11651.9|11651|231
1634791800000|2021-10-21 04:50:00|11652.4|11651.8|11651.2|11650.3|11653.1|11652.3|11651|11650.2|313
1634792100000|2021-10-21 04:55:00|11650.9|11650.1|11651.9|11651.3|11652.6|11651.8|11650.9|11650.1|252
1634792400000|2021-10-21 05:00:00|11652|11651.4|11652.6|11651.7|11652.8|11652.1|11651.1|11650.3|320
1634792700000|2021-10-21 05:05:00|11652.7|11651.8|11652.6|11651.7|11653.7|11652.8|11652.1|11651.4|233
1634793000000|2021-10-21 05:10:00|11652.7|11651.8|11653.7|11652.8|11653.7|11652.8|11652.2|11651.3|155
1634793300000|2021-10-21 05:15:00|11653.6|11652.7|11651.8|11651.2|11653.7|11652.8|11651.6|11650.8|255
1634793600000|2021-10-21 05:20:00|11652|11651.1|11651.6|11650.7|11652.1|11651.2|11650.9|11650.1|213
1634793900000|2021-10-21 05:25:00|11651.5|11650.6|11650.3|11649.4|11652.2|11651.6|11649.5|11648.6|286
1634794200000|2021-10-21 05:30:00|11650.2|11649.3|11649.6|11648.7|11650.6|11649.8|11649.1|11648.2|231
1634794500000|2021-10-21 05:35:00|11649.5|11648.6|11650|11649.4|11650.6|11649.8|11649|11648.2|342
1634794800000|2021-10-21 05:40:00|11650.1|11649.5|11650.5|11649.6|11651.2|11650.6|11648.6|11647.8|253
1634795100000|2021-10-21 05:45:00|11650.2|11649.7|11650.5|11649.6|11650.8|11650|11649.4|11648.6|341
1634795400000|2021-10-21 05:50:00|11650.6|11649.7|11652.3|11651.4|11653.4|11652.5|11649.5|11648.7|324
1634795700000|2021-10-21 05:55:00|11652.2|11651.3|11652.6|11651.7|11653.3|11652.4|11651.2|11650.3|340
1634796000000|2021-10-21 06:00:00|11652.5|11651.6|11653.6|11652.7|11654.3|11653.7|11651|11650.2|558
1634796300000|2021-10-21 06:05:00|11653.7|11652.8|11654.6|11653.7|11655.1|11654.3|11652.5|11651.7|611
1634796600000|2021-10-21 06:10:00|11654.5|11653.9|11655.6|11654.7|11656.4|11655.7|11654|11653.3|399
1634796900000|2021-10-21 06:15:00|11655.2|11654.6|11656.1|11655.2|11656.7|11656|11654.5|11653.9|320
1634797200000|2021-10-21 06:20:00|11656.2|11655.3|11656.4|11655.5|11657.2|11656.5|11655.8|11654.9|381
1634797500000|2021-10-21 06:25:00|11656.5|11655.6|11654.2|11653.3|11656.6|11655.8|11653.9|11653.2|373
1634797800000|2021-10-21 06:30:00|11654|11653.4|11653.7|11652.8|11654.4|11653.5|11652.9|11652.1|322
1634798100000|2021-10-21 06:35:00|11653.5|11652.9|11653.3|11652.4|11653.9|11653|11651.4|11650.7|434
1634798400000|2021-10-21 06:40:00|11653.2|11652.3|11652.7|11651.8|11654|11653.2|11651|11650.3|466
1634798700000|2021-10-21 06:45:00|11652.6|11652|11652|11651.4|11653.8|11653.1|11651|11650.1|392
1634799000000|2021-10-21 06:50:00|11652.1|11651.2|11646.3|11645.7|11652.2|11651.5|11645.7|11645|475
1634799300000|2021-10-21 06:55:00|11646.6|11646|11647.5|11646.6|11650|11649.3|11645.9|11645.1|679
1634799600000|2021-10-21 07:00:00|11647.4|11646.8|11643.3|11642.7|11647.6|11646.8|11642.5|11641.7|793
1634799900000|2021-10-21 07:05:00|11643.5|11642.6|11639.7|11638.8|11644.2|11643.6|11639.4|11638.7|545
1634800200000|2021-10-21 07:10:00|11639.6|11638.7|11639.5|11638.9|11641.3|11640.5|11639|11638.2|607
1634800500000|2021-10-21 07:15:00|11639.6|11639|11639.9|11639.3|11640.2|11639.5|11636.4|11635.7|622
1634800800000|2021-10-21 07:20:00|11640.1|11639.2|11641.7|11640.8|11641.9|11641.2|11639.1|11638.4|470
1634801100000|2021-10-21 07:25:00|11641.6|11640.7|11642.6|11642|11643.9|11643.1|11641.1|11640.5|368
1634801400000|2021-10-21 07:30:00|11642.5|11641.9|11643.5|11642.9|11644.4|11643.8|11641.4|11640.6|520
1634801700000|2021-10-21 07:35:00|11643.6|11643|11644.1|11643.5|11644.7|11644.1|11643.5|11642.8|329
1634802000000|2021-10-21 07:40:00|11644.2|11643.6|11645.6|11645|11645.8|11645.1|11643.6|11642.8|454
1634802300000|2021-10-21 07:45:00|11645.5|11644.9|11643.1|11642.5|11646.2|11645.4|11643.1|11642.4|337
1634802600000|2021-10-21 07:50:00|11643.2|11642.3|11638.7|11637.8|11643.4|11642.7|11638.6|11637.7|433
1634802900000|2021-10-21 07:55:00|11638.8|11637.9|11641.6|11640.7|11641.8|11641|11636.9|11636|523
1634803200000|2021-10-21 08:00:00|11641.5|11640.9|11638.9|11638.3|11642.4|11641.6|11637.7|11637|546
1634803500000|2021-10-21 08:05:00|11639|11638.4|11635.7|11634.8|11640|11639.3|11634.7|11633.9|562
1634803800000|2021-10-21 08:10:00|11635.6|11634.7|11639.1|11638.2|11639.8|11639.1|11634.9|11634.2|458
1634804100000|2021-10-21 08:15:00|11639.2|11638.3|11637.3|11636.7|11639.2|11638.3|11636.9|11636.1|337
1634804400000|2021-10-21 08:20:00|11637.4|11636.8|11635|11634.1|11638.2|11637.5|11634.5|11633.7|415
1634804700000|2021-10-21 08:25:00|11634.8|11634.2|11636.1|11635.2|11636.7|11636|11634.6|11633.8|501
1634805000000|2021-10-21 08:30:00|11636|11635.1|11639.5|11638.6|11639.5|11638.6|11635.3|11634.6|390
1634805300000|2021-10-21 08:35:00|11639.3|11638.4|11642.7|11642.1|11642.7|11642.1|11638.9|11638.1|430
1634805600000|2021-10-21 08:40:00|11642.8|11642.2|11641.6|11641|11643.1|11642.3|11641|11640.2|394
1634805900000|2021-10-21 08:45:00|11641.7|11641.1|11640.5|11639.9|11642.7|11641.9|11639.7|11638.8|401
1634806200000|2021-10-21 08:50:00|11640.6|11640|11641.9|11641.3|11642.7|11641.8|11640.5|11639.7|382
1634806500000|2021-10-21 08:55:00|11642|11641.4|11642.4|11641.5|11644|11643.2|11641.9|11641.2|443
1634806800000|2021-10-21 09:00:00|11642.5|11641.6|11641.5|11640.6|11642.6|11641.8|11640.5|11639.6|369
1634807100000|2021-10-21 09:05:00|11641.3|11640.9|11641.6|11640.7|11643.2|11642.5|11640.4|11639.5|352
1634807400000|2021-10-21 09:10:00|11641.5|11640.6|11640.5|11639.9|11642.6|11641.8|11640.3|11639.5|372
1634807700000|2021-10-21 09:15:00|11640.6|11640|11639.6|11638.7|11641.3|11640.7|11638.7|11638|388
1634808000000|2021-10-21 09:20:00|11639.5|11638.6|11639.8|11639.2|11641.4|11640.5|11639|11638.1|250
1634808300000|2021-10-21 09:25:00|11639.9|11639.3|11639.6|11638.7|11640.7|11639.8|11638.4|11637.5|366
1634808600000|2021-10-21 09:30:00|11639.7|11638.8|11640.7|11640.1|11642.4|11641.6|11639.7|11638.8|283
1634808900000|2021-10-21 09:35:00|11640.8|11639.9|11643.1|11642.2|11643.1|11642.3|11639.4|11638.6|312
1634809200000|2021-10-21 09:40:00|11643.2|11642.3|11641.2|11640.3|11643.8|11643.1|11641.1|11640.2|327
1634809500000|2021-10-21 09:45:00|11641.3|11640.4|11644.6|11643.7|11644.6|11643.8|11641.1|11640.3|301
1634809800000|2021-10-21 09:50:00|11644.7|11643.8|11644.2|11643.6|11645.3|11644.6|11644.1|11643.5|324
1634810100000|2021-10-21 09:55:00|11644.5|11643.7|11642.1|11641.2|11645|11644.3|11641.9|11641|397
1634810400000|2021-10-21 10:00:00|11642|11641.1|11640.4|11639.5|11642.3|11641.6|11640.1|11639.4|329
1634810700000|2021-10-21 10:05:00|11640.5|11639.6|11640.3|11639.7|11641.2|11640.4|11639.4|11638.7|330
1634811000000|2021-10-21 10:10:00|11640.4|11639.8|11642.4|11641.8|11643.3|11642.4|11640.4|11639.7|350
1634811300000|2021-10-21 10:15:00|11642.5|11641.9|11640.4|11639.5|11642.6|11641.9|11639.9|11639.2|356
1634811600000|2021-10-21 10:20:00|11640.5|11639.6|11638.5|11637.9|11641.8|11641.2|11637.9|11637.1|401
1634811900000|2021-10-21 10:25:00|11638.4|11637.8|11638.7|11637.8|11638.7|11637.9|11636.6|11635.9|367
1634812200000|2021-10-21 10:30:00|11638.8|11637.9|11640.5|11639.6|11641.2|11640.5|11638.5|11637.6|397
1634812500000|2021-10-21 10:35:00|11640.2|11639.3|11639.7|11639.1|11642.2|11641.3|11639.2|11638.3|396
1634812800000|2021-10-21 10:40:00|11639.9|11639.3|11639.7|11638.8|11640.7|11640|11638.3|11637.5|413
1634813100000|2021-10-21 10:45:00|11639.8|11639.1|11639.8|11638.9|11641|11640.2|11639.4|11638.8|290
1634813400000|2021-10-21 10:50:00|11639.7|11639.1|11639.2|11638.6|11640|11639.3|11637.8|11637.1|339
1634813700000|2021-10-21 10:55:00|11639.3|11638.7|11640.7|11639.8|11641.7|11640.9|11639.3|11638.6|401
1634814000000|2021-10-21 11:00:00|11640.5|11639.6|11642.1|11641.2|11642.1|11641.5|11639.2|11638.3|450
1634814300000|2021-10-21 11:05:00|11642.2|11641.3|11641.7|11641.1|11642.5|11641.9|11640.3|11639.7|449
1634814600000|2021-10-21 11:10:00|11641.8|11640.9|11641.5|11640.9|11642.5|11641.8|11640.4|11639.6|383
1634814900000|2021-10-21 11:15:00|11641.4|11640.8|11643.1|11642.2|11643.3|11642.5|11639.5|11638.6|289
1634815200000|2021-10-21 11:20:00|11643|11642.1|11642.4|11641.5|11643.1|11642.2|11641.6|11640.7|328
1634815500000|2021-10-21 11:25:00|11642.3|11641.4|11639.6|11639|11642.6|11641.7|11639.4|11638.7|430
1634815800000|2021-10-21 11:30:00|11639.8|11639.2|11641.1|11640.2|11642.2|11641.6|11639.8|11639|379
1634816100000|2021-10-21 11:35:00|11641|11640.1|11640.5|11639.9|11642.2|11641.5|11640.1|11639.5|323
1634816400000|2021-10-21 11:40:00|11640.8|11640.2|11642.4|11641.8|11643.1|11642.2|11640.8|11640.2|356
1634816700000|2021-10-21 11:45:00|11642.5|11641.6|11641.9|11641.3|11642.6|11641.9|11640.7|11640.1|339
1634817000000|2021-10-21 11:50:00|11641.8|11641.2|11644.1|11643.2|11644.3|11643.4|11641.2|11640.4|442
1634817300000|2021-10-21 11:55:00|11644.2|11643.3|11642.4|11641.8|11645.8|11645.1|11641.6|11641|715
1634817600000|2021-10-21 12:00:00|11642.5|11641.9|11635.4|11634.5|11642.6|11642|11631.6|11630.7|917
1634817900000|2021-10-21 12:05:00|11635.5|11634.9|11638.6|11637.7|11639.7|11638.8|11635.5|11634.7|650
1634818200000|2021-10-21 12:10:00|11638.7|11637.8|11637.4|11636.8|11641.1|11640.4|11637.3|11636.7|615
1634818500000|2021-10-21 12:15:00|11637.5|11636.6|11638|11637.4|11638.4|11637.8|11635.2|11634.5|677
1634818800000|2021-10-21 12:20:00|11638.5|11637.9|11638.3|11637.7|11641.1|11640.5|11637.8|11637.2|611
1634819100000|2021-10-21 12:25:00|11638.4|11637.8|11638.4|11637.1|11639.8|11639|11636.8|11636.1|469
1634819400000|2021-10-21 12:30:00|11638.3|11638.1|11643|11642.1|11643.6|11642.8|11638.3|11637.7|683
1634819700000|2021-10-21 12:35:00|11643.1|11642.4|11645.6|11644.7|11646|11645.2|11642.4|11641.7|650
1634820000000|2021-10-21 12:40:00|11645.4|11644.8|11645|11644.1|11646.4|11645.5|11643.3|11642.5|686
1634820300000|2021-10-21 12:45:00|11644.9|11644|11647.3|11646.7|11651.6|11650.7|11644.3|11643.4|750
1634820600000|2021-10-21 12:50:00|11647.4|11646.8|11645.7|11645.1|11651.2|11650.3|11645.6|11644.8|821
1634820900000|2021-10-21 12:55:00|11645.8|11645.2|11643.6|11642.7|11646.1|11645.4|11640.7|11640|822
1634821200000|2021-10-21 13:00:00|11643.7|11642.8|11642.5|11641.9|11644.4|11643.8|11640.7|11640|787
1634821500000|2021-10-21 13:05:00|11642.6|11642|11643.5|11642.6|11644.3|11643.4|11641.7|11640.9|706
1634821800000|2021-10-21 13:10:00|11643.4|11642.5|11644.8|11643.9|11644.8|11644.1|11641.1|11640.5|674
1634822100000|2021-10-21 13:15:00|11644.9|11644|11642.9|11642|11645.6|11644.8|11642|11641.4|594
1634822400000|2021-10-21 13:20:00|11642.8|11642.2|11644.8|11643.9|11644.9|11644|11640.9|11640.3|611
1634822700000|2021-10-21 13:25:00|11644.7|11643.8|11644.1|11643.5|11646.8|11645.9|11643.4|11642.7|674
1634823000000|2021-10-21 13:30:00|11644|11643.2|11647.4|11646.8|11648.8|11648.2|11642.6|11641.7|818
1634823300000|2021-10-21 13:35:00|11647.6|11647|11645.7|11644.8|11648.6|11647.9|11644|11643.1|792
1634823600000|2021-10-21 13:40:00|11645.6|11644.7|11643.7|11642.8|11647.3|11646.5|11643.3|11642.4|648
1634823900000|2021-10-21 13:45:00|11644.1|11643.2|11643.1|11642.5|11646.1|11645.5|11642.4|11641.6|590
1634824200000|2021-10-21 13:50:00|11643|11642.4|11643|11642.1|11644.6|11643.8|11641.9|11641.1|639
1634824500000|2021-10-21 13:55:00|11643.1|11642.2|11645.1|11644.2|11646.8|11646.2|11642|11641.2|611
1634824800000|2021-10-21 14:00:00|11645|11644.1|11646.1|11645.2|11646.2|11645.3|11639.5|11638.6|1020
1634825100000|2021-10-21 14:05:00|11645.9|11645|11648|11647.1|11648.7|11647.8|11643.6|11642.8|812
1634825400000|2021-10-21 14:10:00|11647.9|11647|11648.8|11647.9|11649|11648.2|11644.6|11644|624
1634825700000|2021-10-21 14:15:00|11648.6|11648|11645.9|11645|11650.4|11649.6|11644.5|11643.6|728
1634826000000|2021-10-21 14:20:00|11645.8|11644.9|11643.2|11642.3|11645.9|11645|11641.8|11640.9|738
1634826300000|2021-10-21 14:25:00|11643.1|11642.2|11639.9|11639.3|11643.7|11642.8|11639.5|11638.8|617
1634826600000|2021-10-21 14:30:00|11639.7|11639.1|11640.7|11639.8|11643|11642.1|11637.9|11637.1|732
1634826900000|2021-10-21 14:35:00|11640.5|11639.9|11637.2|11636.3|11640.8|11640.1|11636.6|11635.7|643
1634827200000|2021-10-21 14:40:00|11636.9|11636.1|11644.6|11643.7|11646.2|11645.4|11636|11635.1|657
1634827500000|2021-10-21 14:45:00|11644.7|11643.8|11647.2|11646.3|11648.5|11647.6|11644.5|11643.6|687
1634827800000|2021-10-21 14:50:00|11647.3|11646.4|11646.3|11645.7|11652.2|11651.3|11645.5|11644.6|699
1634828100000|2021-10-21 14:55:00|11646.4|11645.8|11645.8|11645.2|11648.5|11647.9|11645.5|11644.8|722
1634828400000|2021-10-21 15:00:00|11645.7|11644.8|11640.5|11639.6|11647|11646.3|11640.5|11639.6|651
1634828700000|2021-10-21 15:05:00|11640.4|11639.5|11641.4|11640.8|11641.7|11640.9|11639.2|11638.6|646
1634829000000|2021-10-21 15:10:00|11641.6|11640.7|11640.6|11639.7|11642.6|11642|11639.8|11639.1|483
1634829300000|2021-10-21 15:15:00|11640.5|11639.6|11641|11640.4|11641.5|11640.7|11638.5|11637.9|489
1634829600000|2021-10-21 15:20:00|11641.1|11640.5|11644.2|11643.3|11644.7|11643.9|11640.4|11639.8|494
1634829900000|2021-10-21 15:25:00|11644.1|11643.2|11640.1|11639.2|11644.2|11643.4|11639.1|11638.4|541
1634830200000|2021-10-21 15:30:00|11640|11639.1|11638.6|11637.7|11641.7|11640.9|11638.4|11637.5|473
1634830500000|2021-10-21 15:35:00|11638.8|11637.9|11641.1|11640.2|11641.7|11640.9|11638.6|11637.7|419
1634830800000|2021-10-21 15:40:00|11641.2|11640.3|11642.1|11641.2|11642.3|11641.6|11640.9|11640.2|288
1634831100000|2021-10-21 15:45:00|11642|11641.1|11644|11643.4|11644.4|11643.8|11640.7|11639.8|469
1634831400000|2021-10-21 15:50:00|11644.1|11643.2|11643|11642.4|11644.8|11644|11642.9|11642.1|437
1634831700000|2021-10-21 15:55:00|11643.4|11642.8|11642.1|11641.2|11644.1|11643.4|11641.6|11640.8|398
1634832000000|2021-10-21 16:00:00|11642.2|11641.3|11641.1|11640.2|11644.1|11643.3|11640.9|11640|350
1634832300000|2021-10-21 16:05:00|11641|11640.1|11636.4|11635.5|11641.5|11640.7|11636|11635.2|371
1634832600000|2021-10-21 16:10:00|11636.2|11635.6|11638.7|11637.8|11639.4|11638.8|11635.8|11635.2|358
1634832900000|2021-10-21 16:15:00|11638.6|11637.7|11638|11637.1|11639.6|11638.7|11638|11637.1|278
1634833200000|2021-10-21 16:20:00|11638.1|11637.2|11636.7|11635.8|11638.1|11637.4|11636.2|11635.6|363
1634833500000|2021-10-21 16:25:00|11636.8|11635.9|11637|11636.4|11637.3|11636.5|11636|11635.3|194
1634833800000|2021-10-21 16:30:00|11637.1|11636.2|11636.5|11635.6|11637.3|11636.5|11635.6|11634.8|272
1634834100000|2021-10-21 16:35:00|11636.4|11635.8|11636.5|11635.9|11637.5|11636.7|11635.6|11634.8|283
1634834400000|2021-10-21 16:40:00|11636.7|11635.8|11636.6|11636|11637.5|11636.9|11636|11635.3|267
1634834700000|2021-10-21 16:45:00|11636.5|11635.9|11634.9|11634|11637|11636.4|11634.4|11633.7|300
1634835000000|2021-10-21 16:50:00|11635|11634.1|11636.6|11636|11638|11637.1|11635|11634.1|342
1634835300000|2021-10-21 16:55:00|11636.5|11635.9|11636.5|11635.6|11638.1|11637.4|11635.5|11634.7|409
1634835600000|2021-10-21 17:00:00|11636.4|11635.8|11632.9|11632.3|11636.5|11635.8|11632.4|11631.6|417
1634835900000|2021-10-21 17:05:00|11632.8|11632.2|11635.6|11635|11635.7|11635|11631.5|11630.8|443
1634836200000|2021-10-21 17:10:00|11635.5|11634.9|11634.6|11633.7|11635.7|11634.9|11633.2|11632.6|372
1634836500000|2021-10-21 17:15:00|11634.7|11633.8|11634.4|11633.8|11635.3|11634.4|11632.6|11631.9|378
1634836800000|2021-10-21 17:20:00|11634.5|11633.6|11637.8|11636.9|11638|11637.1|11633.9|11633.3|347
1634837100000|2021-10-21 17:25:00|11637.9|11637|11639.3|11638.7|11639.5|11638.8|11637.6|11636.7|228
1634837400000|2021-10-21 17:30:00|11639.5|11638.9|11640.2|11639.3|11640.3|11639.5|11638.5|11637.8|237
1634837700000|2021-10-21 17:35:00|11640.1|11639.2|11638.2|11637.6|11640.1|11639.5|11637.2|11636.5|329
1634838000000|2021-10-21 17:40:00|11638.5|11637.7|11633.1|11632.2|11638.7|11637.8|11633|11632.1|285
1634838300000|2021-10-21 17:45:00|11633.2|11632.3|11631|11630.1|11633.7|11632.8|11631|11630.1|355
1634838600000|2021-10-21 17:50:00|11631.1|11630.2|11627|11626.1|11631.3|11630.4|11626.6|11625.7|451
1634838900000|2021-10-21 17:55:00|11627.1|11626.2|11627.1|11626.2|11628.3|11627.6|11626.5|11625.6|386
1634839200000|2021-10-21 18:00:00|11627.2|11626.3|11627|11626.1|11627.7|11626.9|11625.9|11625.1|369
1634839500000|2021-10-21 18:05:00|11627.1|11626.2|11625.8|11624.9|11627.1|11626.2|11625.4|11624.6|255
1634839800000|2021-10-21 18:10:00|11625.5|11624.8|11626.7|11625.8|11627.7|11627|11625.4|11624.6|336
1634840100000|2021-10-21 18:15:00|11626.6|11625.7|11627.9|11627|11628.3|11627.5|11626.1|11625.2|291
1634840400000|2021-10-21 18:20:00|11628|11627.1|11626.4|11625.5|11628.1|11627.2|11625.9|11625|231
1634840700000|2021-10-21 18:25:00|11626.5|11625.6|11622.9|11622|11627.7|11626.9|11622.3|11621.5|267
1634841000000|2021-10-21 18:30:00|11623|11622.1|11624|11623.1|11624.4|11623.6|11622.8|11622|199
1634841300000|2021-10-21 18:35:00|11623.9|11623|11625|11624.1|11625.6|11624.7|11623.9|11623|233
1634841600000|2021-10-21 18:40:00|11624.8|11624.2|11624.5|11623.6|11625.2|11624.5|11623.7|11623|161
1634841900000|2021-10-21 18:45:00|11624.4|11623.5|11623|11622.4|11624.4|11623.5|11622.7|11621.8|185
1634842200000|2021-10-21 18:50:00|11623.1|11622.5|11625.4|11624.8|11625.7|11624.8|11622.7|11622|223
1634842500000|2021-10-21 18:55:00|11625.3|11624.7|11624.5|11623.6|11626.3|11625.6|11623.2|11622.5|438
1634842800000|2021-10-21 19:00:00|11624.4|11623.8|11625|11624.4|11625.2|11624.6|11623.3|11622.7|344
1634843100000|2021-10-21 19:05:00|11624.9|11624.3|11623.6|11623|11625.3|11624.7|11623.5|11622.8|315
1634843400000|2021-10-21 19:10:00|11623.7|11623.1|11622.9|11622.3|11623.7|11623.1|11622.5|11621.8|156
1634843700000|2021-10-21 19:15:00|11622.8|11622.2|11624.9|11624|11624.9|11624.2|11622.7|11622.1|225
1634844000000|2021-10-21 19:20:00|11624.6|11623.9|11625.1|11624.5|11625.8|11625.1|11624.6|11623.9|229
1634844300000|2021-10-21 19:25:00|11625|11624.4|11623|11622.4|11625|11624.4|11622.5|11621.8|228
1634844600000|2021-10-21 19:30:00|11623.1|11622.1|11623.6|11623|11623.7|11623.1|11622.8|11622.1|194
1634844900000|2021-10-21 19:35:00|11623.5|11622.9|11622.9|11622.3|11624.6|11623.9|11622.9|11622.3|276
1634845200000|2021-10-21 19:40:00|11623|11622.4|11623|11622.4|11623.3|11622.6|11621.5|11620.7|349
1634845500000|2021-10-21 19:45:00|11623.1|11622.5|11622.9|11622|11623.1|11622.5|11620.9|11620|311
1634845800000|2021-10-21 19:50:00|11622.7|11622.1|11623.9|11623.3|11624.6|11623.9|11622.4|11621.7|302
1634846100000|2021-10-21 19:55:00|11623.8|11623|11622.5|11621.9|11625|11624.1|11622.1|11621.4|380
1634846400000|2021-10-21 20:00:00|11622.8|11621.8|11622|11621.1|11623.5|11622.6|11621.4|11620.7|220
1634846700000|2021-10-21 20:05:00|11621.9|11621|11622.8|11621.9|11623.2|11622.3|11621.5|11620.7|96
1634847000000|2021-10-21 20:10:00|11622.7|11621.8|11622.7|11621.8|11623.3|11622.5|11622.6|11621.7|110
1634847300000|2021-10-21 20:15:00|11622.6|11621.7|11623.4|11622.8|11623.8|11622.9|11622.1|11621.2|182
1634847600000|2021-10-21 20:20:00|11623.6|11622.7|11622.8|11621.9|11623.9|11623|11622.7|11621.8|107
1634847900000|2021-10-21 20:25:00|11622.7|11621.8|11621.7|11620.8|11623.2|11622.4|11620.8|11620.1|126
1634848200000|2021-10-21 20:30:00|11621.1|11620.5|11620.8|11619.9|11621.3|11620.5|11620.2|11619.3|169
1634848500000|2021-10-21 20:35:00|11620.7|11619.8|11622.8|11621.9|11622.9|11622|11620.7|11619.8|116
1634848800000|2021-10-21 20:40:00|11622.9|11622|11623.6|11622.7|11623.8|11622.9|11622.3|11621.4|148
1634849100000|2021-10-21 20:45:00|11623.4|11622.5|11623.6|11622.7|11623.9|11623|11623|11622.1|184
1634849400000|2021-10-21 20:50:00|11623.4|11622.5|11623.5|11622.6|11624.3|11623.4|11623.2|11622.2|245
1634849700000|2021-10-21 20:55:00|11623.6|11622.7|11625.3|11623.1|11625.6|11624.7|11623.2|11621.9|500
1634850000000|2021-10-21 21:00:00|11625.4|11623.2|11626.5|11620.9|11626.6|11623.7|11624.9|11620.8|47
1634850300000|2021-10-21 21:05:00|11626.7|11619.9|11626.7|11621|11629.6|11622.6|11625.8|11619.9|135
1634850600000|2021-10-21 21:10:00|11626.8|11621.2|11626.9|11620.8|11628.1|11621.6|11625.8|11620.2|99
1634850900000|2021-10-21 21:15:00|11627.1|11621|11628.8|11621.9|11629.4|11622.7|11625.9|11620.3|126
1634851200000|2021-10-21 21:20:00|11628.3|11622.4|11626.5|11621.4|11629.1|11622.6|11624.4|11620.5|243
1634851500000|2021-10-21 21:25:00|11626.4|11621.3|11626.9|11621.5|11627.9|11622.3|11625.1|11620.2|124
1634851800000|2021-10-21 21:30:00|11627.5|11621.6|11628.5|11623.5|11629.3|11623.9|11625.4|11620.1|226
1634852100000|2021-10-21 21:35:00|11628.7|11623.6|11628.1|11623.3|11628.8|11624|11627.4|11623.1|180
1634852400000|2021-10-21 21:40:00|11628|11623.2|11628.1|11623.8|11628.7|11624|11626.3|11623.1|166
1634852700000|2021-10-21 21:45:00|11627.7|11623.7|11627.7|11623.6|11628.9|11624.2|11627|11623|189
1634853000000|2021-10-21 21:50:00|11627.3|11624|11627.8|11624.6|11628.5|11624.7|11627|11623.1|170
1634853300000|2021-10-21 21:55:00|11627.5|11624.7|11627.3|11624.1|11628.3|11625.2|11626.9|11624.1|200
1634853600000|2021-10-21 22:00:00|11627.4|11624.3|11624.4|11623.5|11627.4|11624.9|11624.2|11622|495
1634853900000|2021-10-21 22:05:00|11624.5|11623.4|11624.8|11623.9|11624.9|11623.9|11624.1|11623|134
1634854200000|2021-10-21 22:10:00|11624.9|11624|11624.8|11623.9|11624.9|11624|11624.5|11623.5|72
1634854500000|2021-10-21 22:15:00|11624.7|11623.8|11624.2|11623.3|11624.7|11623.8|11624.2|11623.2|62
1634854800000|2021-10-21 22:20:00|11624.3|11623.4|11624.4|11623.5|11625.4|11624.4|11624.2|11623.3|98
1634855100000|2021-10-21 22:25:00|11624.2|11623.3|11624.8|11623.9|11624.9|11624|11624.2|11623.3|87
1634855400000|2021-10-21 22:30:00|11625|11624.1|11625.2|11624.3|11625.4|11624.5|11624.7|11623.8|91
1634855700000|2021-10-21 22:35:00|11625.3|11624.4|11624.7|11623.8|11625.3|11624.4|11624.6|11623.7|87
1634856000000|2021-10-21 22:40:00|11624.8|11623.9|11624.7|11623.8|11625.3|11624.4|11624.7|11623.8|68
1634856300000|2021-10-21 22:45:00|11624.6|11623.7|11625.2|11624.3|11625.4|11624.5|11624.1|11623.2|112
1634856600000|2021-10-21 22:50:00|11625.3|11624.4|11624.4|11623.5|11625.3|11624.4|11624.3|11623.4|118
1634856900000|2021-10-21 22:55:00|11624.6|11623.7|11625|11624.1|11625.3|11624.4|11624.2|11623.3|102
1634857200000|2021-10-21 23:00:00|11625.1|11624.2|11624|11623.4|11625.1|11624.2|11623.9|11623.2|76
1634857500000|2021-10-21 23:05:00|11623.9|11623|11624.5|11623.6|11624.6|11623.7|11623.3|11622.4|119
1634857800000|2021-10-21 23:10:00|11624.6|11623.7|11626|11625.1|11626.2|11625.3|11624.5|11623.6|80
1634858100000|2021-10-21 23:15:00|11625.9|11625|11626.2|11625.3|11626.3|11625.4|11625.4|11624.5|56
1634858400000|2021-10-21 23:20:00|11626.3|11625.4|11625.4|11624.5|11626.4|11625.5|11625|11624.1|73
1634858700000|2021-10-21 23:25:00|11625.3|11624.4|11624.4|11623.5|11625.4|11624.5|11624.2|11623.3|75
1634859000000|2021-10-21 23:30:00|11624.5|11623.6|11626.7|11625.8|11626.8|11625.9|11624.5|11623.6|65
1634859300000|2021-10-21 23:35:00|11626.8|11625.9|11625.9|11625|11626.8|11625.9|11625.3|11624.4|97
1634859600000|2021-10-21 23:40:00|11625.8|11624.9|11624.6|11624|11626.2|11625.5|11624.2|11623.5|140
1634859900000|2021-10-21 23:45:00|11624.5|11623.9|11624.6|11624|11624.7|11624|11623.7|11623|119
1634860200000|2021-10-21 23:50:00|11624.5|11623.9|11625.3|11624.4|11625.5|11624.6|11624|11623.3|176
1634860500000|2021-10-21 23:55:00|11625.2|11624.3|11625.3|11624.4|11626.2|11625.6|11625.1|11624.3|92
1634860800000|2021-10-22 00:00:00|11625.2|11624.3|11625.9|11625|11626.4|11625.5|11624.3|11623.4|311
1634861100000|2021-10-22 00:05:00|11626|11625.1|11626.3|11625.4|11627.4|11626.5|11625.9|11625|216
1634861400000|2021-10-22 00:10:00|11626.4|11625.5|11625.3|11624.4|11627.3|11626.5|11625.3|11624.4|204
1634861700000|2021-10-22 00:15:00|11625.2|11624.3|11624.2|11623.3|11625.4|11624.5|11623.3|11622.6|256
1634862000000|2021-10-22 00:20:00|11624.3|11623.4|11625.3|11624.4|11625.6|11624.7|11624|11623.2|215
1634862300000|2021-10-22 00:25:00|11625.2|11624.3|11626.3|11625.4|11626.4|11625.6|11624.6|11623.9|208
1634862600000|2021-10-22 00:30:00|11626.4|11625.5|11627.3|11626.4|11627.4|11626.5|11625.8|11624.9|237
1634862900000|2021-10-22 00:35:00|11627.4|11626.5|11628.2|11627.6|11628.7|11627.9|11627.1|11626.4|195
1634863200000|2021-10-22 00:40:00|11628.3|11627.4|11626.8|11625.9|11628.4|11627.6|11626.6|11625.8|237
1634863500000|2021-10-22 00:45:00|11626.7|11625.8|11625.3|11624.4|11626.9|11626.1|11625.2|11624.3|280
1634863800000|2021-10-22 00:50:00|11625.2|11624.3|11622.7|11621.8|11625.5|11624.6|11622.3|11621.4|366
1634864100000|2021-10-22 00:55:00|11622.3|11621.4|11626.1|11625.5|11626.3|11625.6|11621.7|11620.8|496
1634864400000|2021-10-22 01:00:00|11626.2|11625.3|11627.4|11626.5|11628.5|11627.6|11625.4|11624.5|421
1634864700000|2021-10-22 01:05:00|11627.5|11626.6|11629|11628.1|11629.1|11628.4|11626.8|11625.9|287
1634865000000|2021-10-22 01:10:00|11628.9|11628|11628.8|11627.9|11630.4|11629.7|11628.5|11627.8|399
1634865300000|2021-10-22 01:15:00|11628.7|11627.8|11628.4|11627.8|11630.4|11629.5|11627.7|11626.8|353
1634865600000|2021-10-22 01:20:00|11628.3|11627.7|11629.2|11628.3|11629.4|11628.6|11627.8|11627|341
1634865900000|2021-10-22 01:25:00|11629.3|11628.4|11628.9|11628.3|11630.4|11629.5|11628.3|11627.4|247
1634866200000|2021-10-22 01:30:00|11629|11628.4|11631.6|11630.7|11631.8|11631|11629|11628.3|426
1634866500000|2021-10-22 01:35:00|11631.3|11630.5|11630.8|11629.9|11632.4|11631.6|11630.2|11629.4|278
1634866800000|2021-10-22 01:40:00|11630.7|11629.8|11631.3|11630.7|11631.7|11630.9|11630|11629.2|332
1634867100000|2021-10-22 01:45:00|11631.4|11630.5|11630.8|11629.9|11631.5|11630.9|11630.2|11629.4|229
1634867400000|2021-10-22 01:50:00|11631|11630.4|11629.1|11628.5|11631.3|11630.4|11629.1|11628.4|266
1634867700000|2021-10-22 01:55:00|11629|11628.4|11629.6|11629|11630.2|11629.6|11628.5|11627.7|258
1634868000000|2021-10-22 02:00:00|11629.7|11629.1|11629.4|11628.8|11630.2|11629.5|11628.7|11628.1|215
1634868300000|2021-10-22 02:05:00|11629.5|11628.9|11629.2|11628.6|11629.5|11628.9|11628|11627.3|244
1634868600000|2021-10-22 02:10:00|11629.1|11628.5|11627.8|11626.9|11629.7|11629|11627.4|11626.7|219
1634868900000|2021-10-22 02:15:00|11627.7|11627.1|11628.8|11628.2|11629.2|11628.5|11627.4|11626.7|224
1634869200000|2021-10-22 02:20:00|11628.9|11628.3|11627.7|11627.1|11629.4|11628.7|11627.5|11626.9|178
1634869500000|2021-10-22 02:25:00|11627.6|11627|11626.5|11625.6|11627.8|11627.2|11626.4|11625.6|246
1634869800000|2021-10-22 02:30:00|11626.6|11625.7|11627.8|11626.9|11628.1|11627.4|11626.3|11625.6|288
1634870100000|2021-10-22 02:35:00|11627.7|11626.8|11629.1|11628.5|11629.4|11628.6|11627.5|11626.8|252
1634870400000|2021-10-22 02:40:00|11629.3|11628.4|11628.7|11628.1|11629.4|11628.6|11628.3|11627.6|240
1634870700000|2021-10-22 02:45:00|11628.8|11628.2|11627.5|11626.9|11629.1|11628.3|11626.9|11626.1|258
1634871000000|2021-10-22 02:50:00|11627.6|11626.6|11627.8|11626.9|11627.8|11627|11626.8|11626.2|183
1634871300000|2021-10-22 02:55:00|11628|11627.4|11628.5|11627.9|11629.8|11629.1|11628|11627.3|405
1634871600000|2021-10-22 03:00:00|11628.4|11627.8|11627.5|11626.9|11628.5|11627.9|11627.1|11626.3|216
1634871900000|2021-10-22 03:05:00|11627.6|11627|11627.7|11627.1|11628.7|11628|11627.5|11626.8|156
1634872200000|2021-10-22 03:10:00|11627.8|11626.9|11628.6|11628|11628.8|11628.2|11627.5|11626.7|113
1634872500000|2021-10-22 03:15:00|11628.4|11627.8|11628.6|11628|11629.1|11628.3|11628.2|11627.4|126
1634872800000|2021-10-22 03:20:00|11628.8|11627.9|11628.4|11627.5|11628.9|11628.2|11627.7|11626.9|113
1634873100000|2021-10-22 03:25:00|11628.2|11627.6|11629.2|11628.6|11629.6|11629|11628.2|11627.6|134
1634873400000|2021-10-22 03:30:00|11629.4|11628.5|11628.8|11627.9|11630.1|11629.2|11628.2|11627.5|178
1634873700000|2021-10-22 03:35:00|11628.7|11627.8|11628.3|11627.7|11628.7|11627.9|11628|11627.2|143
1634874000000|2021-10-22 03:40:00|11628.5|11627.6|11628|11627.1|11629.5|11628.7|11627.4|11626.7|166
1634874300000|2021-10-22 03:45:00|11628.1|11627.2|11627.2|11626.6|11628.2|11627.4|11627|11626.2|88
1634874600000|2021-10-22 03:50:00|11627.4|11626.5|11626.7|11625.8|11627.4|11626.5|11626.2|11625.4|115
1634874900000|2021-10-22 03:55:00|11626.5|11625.9|11627.7|11626.8|11627.8|11627|11626.4|11625.7|114
1634875200000|2021-10-22 04:00:00|11627.8|11626.9|11627.7|11627.1|11628.1|11627.4|11627.1|11626.4|121
1634875500000|2021-10-22 04:05:00|11627.8|11627.2|11629|11628.1|11629.1|11628.4|11627.8|11627|176
1634875800000|2021-10-22 04:10:00|11629.1|11628.2|11629.5|11628.6|11629.7|11628.8|11628.6|11627.9|99
1634876100000|2021-10-22 04:15:00|11629.4|11628.5|11628.9|11628|11629.6|11628.7|11628.6|11627.9|130
1634876400000|2021-10-22 04:20:00|11628.8|11627.9|11629.4|11628.8|11629.6|11628.8|11628.3|11627.6|107
1634876700000|2021-10-22 04:25:00|11629.3|11628.7|11628.9|11628.3|11629.6|11628.7|11628.6|11627.8|156
1634877000000|2021-10-22 04:30:00|11628.8|11628.2|11628.5|11627.9|11629.2|11628.4|11628.2|11627.6|150
1634877300000|2021-10-22 04:35:00|11628.7|11627.8|11628.9|11628|11629.1|11628.5|11628.4|11627.7|121
1634877600000|2021-10-22 04:40:00|11628.8|11627.9|11628.6|11628|11628.9|11628.1|11627.7|11626.8|106
1634877900000|2021-10-22 04:45:00|11628.7|11628.1|11627.2|11626.6|11628.7|11628.1|11627.1|11626.3|89
1634878200000|2021-10-22 04:50:00|11627.1|11626.5|11627.6|11627|11627.8|11627.1|11627.1|11626.3|89
1634878500000|2021-10-22 04:55:00|11627.5|11626.9|11626.3|11625.7|11627.7|11627|11625.2|11624.4|181
1634878800000|2021-10-22 05:00:00|11626.6|11625.8|11627.5|11626.6|11627.6|11626.7|11626.1|11625.2|188
1634879100000|2021-10-22 05:05:00|11627.4|11626.5|11627.9|11627|11628.5|11627.7|11627.4|11626.5|169
1634879400000|2021-10-22 05:10:00|11628|11627.1|11627.6|11626.7|11628.4|11627.5|11626.9|11626|158
1634879700000|2021-10-22 05:15:00|11627.7|11626.8|11627.3|11626.4|11627.9|11627|11627.3|11626.4|93
1634880000000|2021-10-22 05:20:00|11627.2|11626.6|11626.8|11625.9|11627.3|11626.6|11626|11625.2|134
1634880300000|2021-10-22 05:25:00|11626.9|11626|11627.4|11626.5|11627.7|11626.9|11626.6|11625.8|156
1634880600000|2021-10-22 05:30:00|11627.5|11626.6|11627.4|11626.5|11627.7|11627|11626.5|11625.9|162
1634880900000|2021-10-22 05:35:00|11627.2|11626.6|11628.2|11627.6|11628.8|11628.1|11627.2|11626.5|176
1634881200000|2021-10-22 05:40:00|11628.4|11627.5|11628.2|11627.3|11630|11629.3|11627.6|11626.8|252
1634881500000|2021-10-22 05:45:00|11628.3|11627.4|11628.7|11628.1|11629.4|11628.6|11627.9|11627.3|216
1634881800000|2021-10-22 05:50:00|11628.9|11628.3|11627.2|11626.6|11629.3|11628.6|11627.2|11626.4|187
1634882100000|2021-10-22 05:55:00|11627.1|11626.5|11627.4|11626.5|11627.6|11626.9|11625.7|11624.9|313
1634882400000|2021-10-22 06:00:00|11627.3|11626.4|11626.2|11625.6|11627.3|11626.4|11624.2|11623.6|586
1634882700000|2021-10-22 06:05:00|11626.1|11625.5|11625.9|11625|11627.3|11626.6|11624.3|11623.5|456
1634883000000|2021-10-22 06:10:00|11625.7|11625.1|11626.3|11625.7|11627.1|11626.5|11625.1|11624.5|548
1634883300000|2021-10-22 06:15:00|11626.8|11625.9|11625.8|11624.9|11627|11626.2|11624.2|11623.6|378
1634883600000|2021-10-22 06:20:00|11625.6|11625|11630|11629.4|11630.5|11629.7|11623.6|11622.9|426
1634883900000|2021-10-22 06:25:00|11630.2|11629.3|11632.6|11631.7|11636.1|11635.2|11629.9|11629.3|619
1634884200000|2021-10-22 06:30:00|11632.7|11631.8|11633.3|11632.4|11634.3|11633.4|11631.2|11630.5|547
1634884500000|2021-10-22 06:35:00|11633.2|11632.3|11635|11634.1|11635|11634.2|11632.6|11631.8|369
1634884800000|2021-10-22 06:40:00|11634.9|11634|11634.3|11633.7|11635.2|11634.5|11632.6|11632|363
1634885100000|2021-10-22 06:45:00|11634.4|11633.8|11634.5|11633.9|11636.3|11635.6|11633.3|11632.7|464
1634885400000|2021-10-22 06:50:00|11634.4|11633.8|11637.2|11636.6|11637.9|11637.2|11634.3|11633.7|448
1634885700000|2021-10-22 06:55:00|11637|11636.4|11636.8|11636.2|11638.6|11638|11636.1|11635.5|419
1634886000000|2021-10-22 07:00:00|11636.7|11636.1|11637.9|11637.3|11639.8|11639.2|11635.6|11634.8|573
1634886300000|2021-10-22 07:05:00|11638.1|11637.5|11638.2|11637.6|11638.8|11638.1|11635.9|11635.3|492
1634886600000|2021-10-22 07:10:00|11638.3|11637.7|11638.2|11637.3|11640.8|11640.1|11636.5|11635.8|486
1634886900000|2021-10-22 07:15:00|11638.9|11638|11640.1|11639.2|11641.4|11640.8|11637|11636.2|618
1634887200000|2021-10-22 07:20:00|11640|11639.1|11641.7|11641.1|11642.8|11642|11639.8|11639.1|553
1634887500000|2021-10-22 07:25:00|11642.2|11641.3|11640.2|11638.6|11642.7|11641.8|11639.7|11637.6|477
1634887800000|2021-10-22 07:30:00|11640.4|11638.7|11645.1|11644.2|11646|11645.4|11639.8|11638.5|671
1634888100000|2021-10-22 07:35:00|11644.9|11644.3|11646.1|11645.5|11646.5|11645.9|11643.1|11642.2|572
1634888400000|2021-10-22 07:40:00|11645.9|11645.3|11643.7|11642.8|11647.1|11646.4|11643.4|11642.7|586
1634888700000|2021-10-22 07:45:00|11643.6|11642.7|11643.5|11642.9|11645.6|11644.9|11642.9|11642.2|497
1634889000000|2021-10-22 07:50:00|11643.4|11642.8|11642.4|11641.5|11644.5|11643.6|11641.2|11640.5|476
1634889300000|2021-10-22 07:55:00|11642.2|11641.3|11642.6|11641.7|11645|11644.4|11642.1|11641.3|488
1634889600000|2021-10-22 08:00:00|11642.5|11641.6|11641.4|11640.8|11643.2|11642.3|11639.5|11638.6|574
1634889900000|2021-10-22 08:05:00|11641.5|11640.9|11643.6|11642.7|11643.8|11643.1|11641.4|11640.5|464
1634890200000|2021-10-22 08:10:00|11643.2|11642.6|11643.9|11643.3|11645.1|11644.5|11642.9|11642.1|378
1634890500000|2021-10-22 08:15:00|11643.7|11643.1|11645.6|11645|11647.1|11646.3|11643.4|11642.6|462
1634890800000|2021-10-22 08:20:00|11645.5|11644.9|11644|11643.4|11645.7|11645|11643.9|11643.3|342
1634891100000|2021-10-22 08:25:00|11644.1|11643.5|11642|11641.4|11644.6|11643.9|11641|11640.2|407
1634891400000|2021-10-22 08:30:00|11642.1|11641.5|11645|11644.4|11645.1|11644.5|11641.9|11641.1|532
1634891700000|2021-10-22 08:35:00|11645.1|11644.5|11642|11641.4|11645.2|11644.6|11641.9|11641.2|438
1634892000000|2021-10-22 08:40:00|11642.1|11641.5|11643.2|11642.3|11644.4|11643.7|11641.8|11641.1|399
1634892300000|2021-10-22 08:45:00|11643.1|11642.2|11640.3|11639.7|11643.2|11642.5|11640.2|11639.6|362
1634892600000|2021-10-22 08:50:00|11640.4|11639.8|11641|11640.4|11641.4|11640.8|11639.4|11638.8|335
1634892900000|2021-10-22 08:55:00|11641.1|11640.5|11641.6|11640.7|11643.1|11642.4|11640|11639.4|467
1634893200000|2021-10-22 09:00:00|11641.7|11640.8|11638.3|11637.7|11641.8|11641.1|11638.1|11637.4|559
1634893500000|2021-10-22 09:05:00|11638.4|11637.8|11637.4|11636.8|11639.2|11638.5|11635.7|11635.1|329
1634893800000|2021-10-22 09:10:00|11637.3|11636.7|11637.4|11636.8|11639.7|11639|11637|11636.3|363
1634894100000|2021-10-22 09:15:00|11637.5|11636.9|11635|11634.4|11637.9|11637.1|11634.9|11634.3|360
1634894400000|2021-10-22 09:20:00|11635.1|11634.5|11635.1|11634.5|11636.2|11635.6|11634.4|11633.8|327
1634894700000|2021-10-22 09:25:00|11635.3|11634.7|11635.6|11634.7|11636.5|11635.8|11634.1|11633.4|423
1634895000000|2021-10-22 09:30:00|11635.4|11634.8|11635.4|11634.8|11636.2|11635.3|11634.5|11633.8|410
1634895300000|2021-10-22 09:35:00|11635.5|11634.9|11636.9|11636.3|11638.4|11637.6|11635.4|11634.8|453
1634895600000|2021-10-22 09:40:00|11637|11636.4|11638.1|11637.5|11638.2|11637.6|11636.4|11635.7|325
1634895900000|2021-10-22 09:45:00|11638.2|11637.6|11639.1|11638.5|11640.7|11640|11638|11637.4|267
1634896200000|2021-10-22 09:50:00|11638.9|11638.3|11638.5|11637.9|11639.6|11639|11638|11637.4|235
1634896500000|2021-10-22 09:55:00|11638.6|11638|11642.5|11641.9|11643.2|11642.4|11638.6|11638|449
1634896800000|2021-10-22 10:00:00|11642.6|11642|11642|11641.4|11643.7|11643.1|11641.1|11640.5|353
1634897100000|2021-10-22 10:05:00|11641.9|11641.3|11641.3|11640.4|11642.6|11641.8|11641.1|11640.4|268
1634897400000|2021-10-22 10:10:00|11641.2|11640.3|11642.1|11641.5|11642.6|11641.8|11640.7|11639.9|324
1634897700000|2021-10-22 10:15:00|11642.2|11641.6|11642|11641.1|11642.5|11641.9|11641.3|11640.5|297
1634898000000|2021-10-22 10:20:00|11642.1|11641.2|11642.2|11641.3|11642.7|11642|11641|11640.2|321
1634898300000|2021-10-22 10:25:00|11642.1|11641.5|11642.9|11642.3|11643.3|11642.6|11640.9|11640.3|325
1634898600000|2021-10-22 10:30:00|11642.8|11642.2|11641.3|11640.7|11643.5|11642.9|11640.9|11640.2|356
1634898900000|2021-10-22 10:35:00|11641.4|11640.8|11639.1|11638.2|11642.2|11641.5|11638.2|11637.6|378
1634899200000|2021-10-22 10:40:00|11639|11638.1|11640.8|11640.2|11641.2|11640.6|11638|11637.3|334
1634899500000|2021-10-22 10:45:00|11640.7|11640.1|11640.4|11639.8|11641.4|11640.8|11639.8|11639.2|289
1634899800000|2021-10-22 10:50:00|11640.5|11639.9|11640.1|11639.5|11641.3|11640.7|11638.8|11638.2|270
1634900100000|2021-10-22 10:55:00|11640.2|11639.6|11637|11636.4|11640.7|11640|11636.5|11635.9|507
1634900400000|2021-10-22 11:00:00|11637.1|11636.5|11639.2|11638.6|11640.3|11639.7|11637.1|11636.5|397
1634900700000|2021-10-22 11:05:00|11639.1|11638.5|11638.4|11637.8|11640.8|11640|11638.4|11637.8|278
1634901000000|2021-10-22 11:10:00|11638.3|11637.7|11643|11642.4|11643.4|11642.8|11638.1|11637.5|310
1634901300000|2021-10-22 11:15:00|11642.9|11642.3|11642.8|11642.2|11644.5|11643.9|11642.5|11641.7|267
1634901600000|2021-10-22 11:20:00|11642.9|11642.3|11639.3|11638.7|11644.2|11643.4|11639.3|11638.5|370
1634901900000|2021-10-22 11:25:00|11639.4|11638.8|11639.7|11638.8|11642.1|11641.4|11639.4|11638.6|381
1634902200000|2021-10-22 11:30:00|11639.5|11638.9|11638.8|11638.2|11640.2|11639.4|11637.6|11637|363
1634902500000|2021-10-22 11:35:00|11639|11638.1|11640.1|11639.5|11641|11640.4|11638.5|11637.8|350
1634902800000|2021-10-22 11:40:00|11640.3|11639.4|11640.7|11639.8|11641.7|11641.1|11639.2|11638.6|371
1634903100000|2021-10-22 11:45:00|11640.8|11639.9|11640.6|11640|11641.7|11640.9|11639.5|11638.7|350
1634903400000|2021-10-22 11:50:00|11640.7|11640.1|11637.2|11636.6|11640.7|11640.1|11636.5|11635.8|333
1634903700000|2021-10-22 11:55:00|11637.1|11636.5|11631.6|11630.7|11637.2|11636.6|11631.5|11630.6|622
1634904000000|2021-10-22 12:00:00|11631.7|11630.8|11629.9|11629.3|11631.7|11630.9|11628|11627.1|624
1634904300000|2021-10-22 12:05:00|11630|11629.1|11629.6|11629|11630.8|11630.2|11628.4|11627.7|582
1634904600000|2021-10-22 12:10:00|11629.5|11628.9|11630.4|11629.8|11631.7|11631.1|11628.5|11627.9|445
1634904900000|2021-10-22 12:15:00|11630.5|11629.9|11625.6|11625|11631.5|11630.9|11625|11624.3|550
1634905200000|2021-10-22 12:20:00|11625.5|11624.9|11630.1|11629.5|11630.8|11630|11625|11624.4|678
1634905500000|2021-10-22 12:25:00|11630|11629.4|11629.9|11629.3|11631.5|11630.9|11629.4|11628.6|597
1634905800000|2021-10-22 12:30:00|11630|11629.4|11631.4|11630.8|11632.2|11631.4|11630|11629.3|633
1634906100000|2021-10-22 12:35:00|11631.5|11630.9|11634.4|11633.8|11635|11634.4|11630|11629.4|402
1634906400000|2021-10-22 12:40:00|11634.5|11633.9|11634.1|11633.5|11635.2|11634.5|11631.3|11630.6|611
1634906700000|2021-10-22 12:45:00|11634.2|11633.3|11636.8|11636.2|11637.3|11636.6|11632.9|11632.3|470
1634907000000|2021-10-22 12:50:00|11636.7|11636.1|11634.3|11633.7|11637.8|11636.9|11633.4|11632.7|500
1634907300000|2021-10-22 12:55:00|11634.5|11633.9|11637.6|11637|11639.4|11638.8|11634.3|11633.6|567
1634907600000|2021-10-22 13:00:00|11637.5|11636.9|11635.8|11635.2|11638.2|11637.6|11635.1|11634.5|527
1634907900000|2021-10-22 13:05:00|11635.5|11634.9|11634.9|11634.3|11637.6|11637|11634.3|11633.7|387
1634908200000|2021-10-22 13:10:00|11634.8|11634.2|11635|11634.4|11636.1|11635.5|11633.5|11632.8|450
1634908500000|2021-10-22 13:15:00|11635.1|11634.5|11636.4|11635.8|11638.3|11637.6|11634.8|11634.2|585
1634908800000|2021-10-22 13:20:00|11636.5|11635.9|11639|11638.4|11639|11638.4|11635.4|11634.8|488
1634909100000|2021-10-22 13:25:00|11638.9|11638.3|11637.1|11636.5|11639.6|11639|11635.5|11634.9|505
1634909400000|2021-10-22 13:30:00|11637|11636.4|11638.7|11638.1|11639.7|11638.9|11637|11636.4|606
1634909700000|2021-10-22 13:35:00|11638.8|11637.9|11643|11642.4|11644|11643.4|11637.5|11636.7|527
1634910000000|2021-10-22 13:40:00|11642.8|11642.2|11646|11645.1|11647.8|11647.2|11642|11641.2|621
1634910300000|2021-10-22 13:45:00|11645.9|11645|11644.4|11643.5|11646.3|11645.5|11642.2|11641.6|819
1634910600000|2021-10-22 13:50:00|11644.6|11643.7|11646.3|11645.4|11647|11646.4|11644.6|11643.7|639
1634910900000|2021-10-22 13:55:00|11646.2|11645.3|11645.3|11644.7|11647.2|11646.6|11645.1|11644.3|570
1634911200000|2021-10-22 14:00:00|11645.2|11644.6|11644.2|11643.6|11646.2|11645.6|11643.5|11642.8|498
1634911500000|2021-10-22 14:05:00|11644.3|11643.7|11646.8|11646.2|11647.3|11646.7|11642.2|11641.6|538
1634911800000|2021-10-22 14:10:00|11646.7|11646.1|11648.3|11647.7|11649.8|11649.1|11645.9|11645.2|517
1634912100000|2021-10-22 14:15:00|11648.2|11647.6|11644.8|11644.2|11648.3|11647.7|11644|11643.4|462
1634912400000|2021-10-22 14:20:00|11644.9|11644.3|11646.2|11645.6|11646.9|11646.2|11644.1|11643.5|455
1634912700000|2021-10-22 14:25:00|11646.3|11645.7|11650.2|11649.6|11651.6|11651|11646.1|11645.5|575
1634913000000|2021-10-22 14:30:00|11650.1|11649.5|11648.1|11647.5|11650.5|11649.9|11644.1|11643.3|586
1634913300000|2021-10-22 14:35:00|11648|11647.4|11645.6|11645|11648.2|11647.6|11645.1|11644.5|542
1634913600000|2021-10-22 14:40:00|11645.8|11645.2|11643.5|11642.9|11646.4|11645.8|11641.1|11640.4|610
1634913900000|2021-10-22 14:45:00|11643.6|11643|11641.8|11641.2|11645.1|11644.5|11641.2|11640.6|572
1634914200000|2021-10-22 14:50:00|11641.9|11641.3|11644.1|11643.5|11645.7|11645.1|11641.9|11641.3|511
1634914500000|2021-10-22 14:55:00|11644.2|11643.6|11646|11645.4|11649.4|11648.5|11643.6|11643|625
1634914800000|2021-10-22 15:00:00|11645.5|11644.9|11649.4|11648.8|11650|11649.4|11645.2|11644.6|577
1634915100000|2021-10-22 15:05:00|11649.5|11648.9|11653.8|11653.2|11656.2|11655.3|11649.5|11648.9|739
1634915400000|2021-10-22 15:10:00|11653.9|11653|11644.1|11643.2|11655.1|11654.5|11643.6|11642.7|821
1634915700000|2021-10-22 15:15:00|11644.2|11643.3|11633.8|11632.9|11647.2|11646.4|11632.8|11631.9|1298
1634916000000|2021-10-22 15:20:00|11633.9|11633|11632.4|11631.5|11635.5|11634.8|11626.3|11625.4|1288
1634916300000|2021-10-22 15:25:00|11632.3|11631.4|11635.8|11634.9|11636|11635.2|11629.7|11629|989
1634916600000|2021-10-22 15:30:00|11636.1|11635.2|11630.3|11629.4|11636.3|11635.5|11626.7|11625.8|926
1634916900000|2021-10-22 15:35:00|11630.5|11629.6|11631.6|11631|11634.4|11633.6|11629.8|11629|1027
1634917200000|2021-10-22 15:40:00|11631.7|11631.1|11632.2|11631.3|11633.1|11632.3|11625.9|11625.3|1076
1634917500000|2021-10-22 15:45:00|11632.1|11631.2|11630.7|11630.1|11633.7|11633.1|11629.1|11628.3|1032
1634917800000|2021-10-22 15:50:00|11630.6|11630|11635.2|11634.6|11636.3|11635.7|11629.3|11628.5|808
1634918100000|2021-10-22 15:55:00|11635.3|11634.4|11632.7|11631.8|11637.7|11637.1|11632.2|11631.6|1027
1634918400000|2021-10-22 16:00:00|11632.6|11631.7|11630.3|11629.4|11632.9|11632.2|11627.6|11626.8|980
1634918700000|2021-10-22 16:05:00|11630.1|11629.5|11628.4|11627.5|11632.8|11632|11627.9|11627.2|650
1634919000000|2021-10-22 16:10:00|11628.3|11627.4|11624.6|11624|11628.4|11627.5|11622.3|11621|741
1634919300000|2021-10-22 16:15:00|11624.8|11623.9|11626|11625.4|11626.9|11626.3|11624|11623.2|545
1634919600000|2021-10-22 16:20:00|11625.9|11625.3|11626.2|11625.6|11628.2|11627.6|11625.5|11624.7|509
1634919900000|2021-10-22 16:25:00|11626.3|11625.7|11630.5|11629.6|11631.4|11630.7|11625.6|11624.8|611
1634920200000|2021-10-22 16:30:00|11630.6|11629.7|11632.1|11631.5|11632.4|11631.8|11628.6|11627.8|578
1634920500000|2021-10-22 16:35:00|11632.2|11631.6|11631.6|11630.7|11632.9|11632.3|11631|11630.1|423
1634920800000|2021-10-22 16:40:00|11631.8|11630.9|11630.8|11629.9|11634.9|11634|11630.3|11629.4|485
1634921100000|2021-10-22 16:45:00|11630.9|11630|11633.6|11633|11635.3|11634.6|11630.9|11630|387
1634921400000|2021-10-22 16:50:00|11633.8|11632.9|11632.1|11631.5|11634.4|11633.6|11631.2|11630.5|397
1634921700000|2021-10-22 16:55:00|11632.3|11631.4|11632.8|11631.9|11632.9|11632.1|11630.2|11629.6|337
1634922000000|2021-10-22 17:00:00|11632.7|11631.8|11630.7|11629.8|11634.2|11633.6|11630.4|11629.7|307
1634922300000|2021-10-22 17:05:00|11630.8|11629.9|11630.3|11629.4|11631.3|11630.4|11627.4|11626.7|505
1634922600000|2021-10-22 17:10:00|11630.2|11629.3|11627.3|11626.4|11631.5|11630.6|11626.7|11626|383
1634922900000|2021-10-22 17:15:00|11627.1|11626.5|11625.4|11624.5|11627.7|11626.9|11624.9|11624.2|408
1634923200000|2021-10-22 17:20:00|11625.5|11624.6|11626.7|11625.8|11626.8|11625.9|11624.5|11623.7|404
1634923500000|2021-10-22 17:25:00|11626.8|11625.9|11626.2|11625.3|11627.7|11627|11625|11624.2|379
1634923800000|2021-10-22 17:30:00|11626.1|11625.2|11628.3|11627.7|11628.7|11627.9|11625.6|11624.9|294
1634924100000|2021-10-22 17:35:00|11628.4|11627.8|11629.1|11628.2|11630.8|11630.2|11628.3|11627.7|278
1634924400000|2021-10-22 17:40:00|11628.9|11628.3|11629.3|11628.7|11630.1|11629.5|11628.1|11627.4|406
1634924700000|2021-10-22 17:45:00|11629.4|11628.8|11631.2|11630.6|11631.3|11630.7|11629.1|11628.4|294
1634925000000|2021-10-22 17:50:00|11631.3|11630.7|11629.7|11629.1|11631.8|11631.1|11629.5|11628.9|314
1634925300000|2021-10-22 17:55:00|11629.8|11628.9|11630.8|11630.2|11631.5|11630.8|11629.6|11628.9|311
1634925600000|2021-10-22 18:00:00|11630.7|11630.1|11631.8|11631.2|11631.9|11631.3|11630|11629.4|329
1634925900000|2021-10-22 18:05:00|11631.7|11631.1|11632.8|11632.2|11633.4|11632.8|11631.1|11630.5|279
1634926200000|2021-10-22 18:10:00|11632.7|11632.1|11633.8|11633.2|11634.6|11633.8|11632.5|11631.9|210
1634926500000|2021-10-22 18:15:00|11633.7|11633.1|11634|11633.4|11634.5|11633.9|11633.2|11632.5|270
1634926800000|2021-10-22 18:20:00|11633.8|11633.2|11635|11634.4|11635.2|11634.6|11633.7|11633.1|201
1634927100000|2021-10-22 18:25:00|11634.9|11634.3|11636|11635.4|11636.3|11635.7|11634.9|11634.3|234
1634927400000|2021-10-22 18:30:00|11636.1|11635.5|11638|11637.4|11638.2|11637.5|11635.8|11635|203
1634927700000|2021-10-22 18:35:00|11637.8|11637.2|11638.2|11637.6|11638.5|11637.9|11637|11636.1|273
1634928000000|2021-10-22 18:40:00|11638.1|11637.5|11639|11638.1|11639.7|11638.9|11638.1|11637.4|253
1634928300000|2021-10-22 18:45:00|11638.8|11638.2|11637.4|11636.5|11638.9|11638.2|11637.4|11636.5|162
1634928600000|2021-10-22 18:50:00|11637.2|11636.3|11637.1|11636.2|11637.6|11636.7|11636.2|11635.4|321
1634928900000|2021-10-22 18:55:00|11637.2|11636.3|11636.9|11636|11637.9|11637.2|11636.6|11635.8|392
1634929200000|2021-10-22 19:00:00|11636.8|11635.9|11637|11636.1|11637.7|11636.9|11636.2|11635.4|338
1634929500000|2021-10-22 19:05:00|11636.9|11636|11637.3|11636.4|11637.3|11636.4|11635.7|11634.8|285
1634929800000|2021-10-22 19:10:00|11637.2|11636.3|11635.9|11635|11637.3|11636.4|11635.7|11635|209
1634930100000|2021-10-22 19:15:00|11635.8|11634.9|11637.4|11636.5|11638|11637.1|11635.7|11634.8|236
1634930400000|2021-10-22 19:20:00|11637.5|11636.6|11639.4|11638.5|11639.9|11639.1|11637.3|11636.6|236
1634930700000|2021-10-22 19:25:00|11639.3|11638.4|11640.1|11639.2|11640.9|11640|11638.9|11638.3|287
1634931000000|2021-10-22 19:30:00|11639.9|11639|11640.9|11640|11641.2|11640.5|11639.8|11638.9|227
1634931300000|2021-10-22 19:35:00|11641|11640.1|11642.2|11641.3|11642.3|11641.4|11640.8|11639.9|238
1634931600000|2021-10-22 19:40:00|11642.3|11641.4|11642.4|11641.5|11643|11642.1|11641.2|11640.5|220
1634931900000|2021-10-22 19:45:00|11642.5|11641.6|11641.9|11641|11642.5|11641.6|11641|11640.3|139
1634932200000|2021-10-22 19:50:00|11642|11641.1|11642.3|11641.4|11643|11642.1|11641.6|11640.8|320
1634932500000|2021-10-22 19:55:00|11642.4|11641.5|11643.7|11643.1|11644.2|11643.5|11641.7|11641|338
1634932800000|2021-10-22 20:00:00|11644|11643.2|11643.4|11642.5|11644.4|11643.5|11643.1|11642.3|190
1634933100000|2021-10-22 20:05:00|11643.3|11642.4|11643.2|11642.3|11643.4|11642.6|11642.7|11641.9|115
1634933400000|2021-10-22 20:10:00|11643|11642.4|11641.7|11640.8|11643.2|11642.5|11641.3|11640.4|102
1634933700000|2021-10-22 20:15:00|11641.8|11640.9|11642.7|11641.8|11642.7|11641.8|11641.6|11640.8|142
1634934000000|2021-10-22 20:20:00|11642.6|11641.7|11643.3|11642.4|11643.5|11642.6|11642.3|11641.4|122
1634934300000|2021-10-22 20:25:00|11643.4|11642.5|11642.9|11642|11643.4|11642.5|11642.5|11641.6|148
1634934600000|2021-10-22 20:30:00|11642.8|11641.9|11642.2|11641.3|11642.9|11642|11642.1|11641.2|116
1634934900000|2021-10-22 20:35:00|11642.1|11641.2|11641.2|11640.3|11642.4|11641.5|11641|11640.1|105
1634935200000|2021-10-22 20:40:00|11641.4|11640.5|11643.3|11642.4|11643.3|11642.4|11640.4|11639.5|152
1634935500000|2021-10-22 20:45:00|11643.2|11642.3|11643.3|11642.4|11643.4|11642.5|11642.6|11641.7|125
1634935800000|2021-10-22 20:50:00|11643.2|11642.3|11644.8|11643.9|11645.4|11644.5|11642.7|11641.8|200
1634936100000|2021-10-22 20:55:00|11644.7|11643.8|11646|11645.1|11648.9|11645.3|11644.2|11641.7|289
1635105600000|2021-10-24 20:00:00|11645|11633.3|11647.6|11641.2|11650.3|11641.3|11645|11632.7|45
1635105900000|2021-10-24 20:05:00|11647.4|11641|11650.3|11638|11650.3|11641.2|11645.5|11632.7|23
1635106200000|2021-10-24 20:10:00|11649|11637|11648.9|11636.9|11650.3|11638|11645|11633.4|10
1635106500000|2021-10-24 20:15:00|11648.4|11636.4|11648.3|11639.1|11650.1|11639.5|11645|11633.8|27
1635106800000|2021-10-24 20:20:00|11646.5|11638.2|11645.5|11634.4|11649.3|11639.5|11645|11633.8|14
1635107100000|2021-10-24 20:25:00|11645|11634.9|11649|11639.5|11649.3|11639.5|11645|11634.4|18
1635107400000|2021-10-24 20:30:00|11647.4|11638.4|11645.8|11635.7|11649.3|11639.5|11645.4|11635.2|24
1635107700000|2021-10-24 20:35:00|11645.4|11636.1|11644.5|11637|11646.3|11637.3|11644.2|11635.2|13
1635108000000|2021-10-24 20:40:00|11644.2|11637.3|11649.3|11639.5|11649.3|11639.5|11644.2|11635.8|9
1635108300000|2021-10-24 20:45:00|11646.8|11638.5|11648.3|11636.3|11649|11639.5|11645.4|11635.8|11
1635108600000|2021-10-24 20:50:00|11645.1|11636.2|11645.5|11635.8|11646|11636.2|11645.1|11635.3|7
1635108900000|2021-10-24 20:55:00|11646|11635.3|11645.5|11635.8|11648.3|11639.4|11645.1|11635.3|12
1635109200000|2021-10-24 21:00:00|11649.3|11639.5|11645.5|11638.2|11649.3|11639.5|11645.2|11636.6|31
1635109500000|2021-10-24 21:05:00|11646.2|11639|11647.1|11637.1|11650.3|11642|11645.1|11634.3|52
1635109800000|2021-10-24 21:10:00|11645.5|11636.5|11643.9|11636.9|11648.2|11640.2|11643.8|11635|69
1635110100000|2021-10-24 21:15:00|11644|11637|11646|11639|11647.7|11640.7|11643.8|11636.8|129
1635110400000|2021-10-24 21:20:00|11645.9|11638.9|11645.5|11639.2|11646.6|11640.7|11643.7|11637.3|159
1635110700000|2021-10-24 21:25:00|11645.4|11638.6|11645.4|11639.1|11646.5|11640.8|11644|11638.3|116
1635111000000|2021-10-24 21:30:00|11645.3|11638.8|11644.7|11638.5|11646.1|11640.7|11643.5|11638.1|124
1635111300000|2021-10-24 21:35:00|11644.1|11638.6|11644.8|11639|11649.1|11642.1|11643.7|11637.9|156
1635111600000|2021-10-24 21:40:00|11644.6|11638.6|11645.3|11638.7|11648.3|11641.3|11643.6|11637.9|184
1635111900000|2021-10-24 21:45:00|11645.2|11638.6|11644.2|11638.6|11646.5|11640.1|11643.7|11638|166
1635112200000|2021-10-24 21:50:00|11644|11639.5|11642.3|11637.9|11646.1|11639.7|11641.4|11637.3|162
1635112500000|2021-10-24 21:55:00|11641.6|11637.7|11640.9|11635.4|11642.5|11638.4|11640.2|11635|273
1635112800000|2021-10-24 22:00:00|11641.5|11636.3|11644.6|11642.8|11648.2|11643|11641.5|11635.9|607
1635113100000|2021-10-24 22:05:00|11644.7|11642.9|11644.7|11643|11645.5|11643.9|11644|11642.6|325
1635113400000|2021-10-24 22:10:00|11644.9|11643.1|11643.1|11641.5|11645.1|11643.5|11642.7|11641.3|208
1635113700000|2021-10-24 22:15:00|11643.2|11641.8|11642.6|11641.7|11643.4|11642|11642.3|11641|250
1635114000000|2021-10-24 22:20:00|11642.4|11641.5|11641.4|11640.3|11642.8|11641.6|11641.3|11640.1|241
1635114300000|2021-10-24 22:25:00|11641.5|11640.2|11641.4|11640.3|11642.3|11641.2|11641.2|11639.7|231
1635114600000|2021-10-24 22:30:00|11641.5|11640.4|11642.3|11641.4|11642.8|11641.8|11641.2|11639.9|169
1635114900000|2021-10-24 22:35:00|11642.2|11641.3|11643.5|11642.6|11643.9|11643|11642.1|11641.2|160
1635115200000|2021-10-24 22:40:00|11643.7|11642.7|11643.6|11642.7|11644.4|11643.4|11643.4|11642.2|167
1635115500000|2021-10-24 22:45:00|11643.7|11642.8|11643.1|11642.2|11643.7|11642.8|11642.8|11641.7|193
1635115800000|2021-10-24 22:50:00|11643.2|11642.3|11644.6|11643.7|11645.3|11644.3|11643.2|11642.2|231
1635116100000|2021-10-24 22:55:00|11644.8|11643.8|11645.1|11644.2|11646|11644.8|11644.4|11643.4|182
1635116400000|2021-10-24 23:00:00|11645|11644.1|11644.3|11643.4|11645.2|11644.3|11643.5|11642.6|180
1635116700000|2021-10-24 23:05:00|11644.2|11643.3|11643.5|11642.6|11644.6|11643.7|11642.6|11641.8|134
1635117000000|2021-10-24 23:10:00|11643.6|11642.7|11642.1|11641.2|11643.7|11642.8|11641.9|11641|127
1635117300000|2021-10-24 23:15:00|11642|11641.1|11641.1|11640.2|11642.7|11641.8|11641.1|11640.2|115
1635117600000|2021-10-24 23:20:00|11641.2|11640.3|11640.2|11639.3|11641.3|11640.4|11640|11639.1|95
1635117900000|2021-10-24 23:25:00|11640.1|11639.2|11640.2|11639.3|11640.8|11640|11640.1|11639.2|91
1635118200000|2021-10-24 23:30:00|11640.1|11639.2|11640.4|11639.5|11641.4|11640.5|11640.1|11639.2|113
1635118500000|2021-10-24 23:35:00|11640.3|11639.4|11639.2|11638.3|11640.8|11639.9|11639.1|11638.3|134
1635118800000|2021-10-24 23:40:00|11639.1|11638.2|11636.6|11635.7|11639.3|11638.4|11636.2|11635.3|122
1635119100000|2021-10-24 23:45:00|11636.7|11635.8|11637.2|11636.3|11637.8|11636.9|11636.6|11635.7|144
1635119400000|2021-10-24 23:50:00|11637.5|11636.6|11638.3|11637.4|11638.7|11637.8|11637.2|11636.3|131
1635119700000|2021-10-24 23:55:00|11638.2|11637.3|11639.7|11638.8|11639.8|11638.9|11638.2|11637.3|107
1635120000000|2021-10-25 00:00:00|11639.8|11639.2|11645.1|11644.2|11645.4|11644.7|11639.4|11638.7|441
1635120300000|2021-10-25 00:05:00|11645|11644.1|11645|11644.4|11646.7|11646.1|11644.6|11643.7|428
1635120600000|2021-10-25 00:10:00|11645.2|11644.3|11646.2|11645.6|11648.4|11647.6|11644.5|11643.7|279
1635120900000|2021-10-25 00:15:00|11646.3|11645.7|11645.9|11645.3|11646.6|11645.8|11644.5|11643.8|371
1635121200000|2021-10-25 00:20:00|11645.8|11645.2|11645.3|11644.7|11646.1|11645.5|11643.6|11643|216
1635121500000|2021-10-25 00:25:00|11645.1|11644.5|11644.2|11643.6|11645.5|11644.9|11644|11643.4|132
1635121800000|2021-10-25 00:30:00|11644.3|11643.7|11644.1|11643.2|11644.9|11644.2|11642.7|11641.8|201
1635122100000|2021-10-25 00:35:00|11644|11643.4|11644.8|11644.2|11645.6|11644.8|11644|11643.4|194
1635122400000|2021-10-25 00:40:00|11644.7|11644.1|11645|11644.4|11645.4|11644.8|11643.5|11642.7|286
1635122700000|2021-10-25 00:45:00|11645.1|11644.5|11645.8|11644.9|11646.6|11645.7|11644.8|11644.1|316
1635123000000|2021-10-25 00:50:00|11645.7|11644.8|11648.1|11647.2|11648.8|11647.9|11645.5|11644.7|399
1635123300000|2021-10-25 00:55:00|11648.6|11647.7|11645.9|11645.3|11648.8|11647.9|11645.3|11644.7|378
1635123600000|2021-10-25 01:00:00|11646.1|11645.2|11645.2|11644.3|11647.1|11646.4|11644.6|11643.8|427
1635123900000|2021-10-25 01:05:00|11645|11644.4|11645.4|11644.8|11646.6|11645.8|11645|11644.3|313
1635124200000|2021-10-25 01:10:00|11645.5|11644.9|11645.3|11644.4|11646.3|11645.7|11644.9|11644.1|307
1635124500000|2021-10-25 01:15:00|11645.2|11644.3|11644.4|11643.5|11645.3|11644.5|11643.4|11642.7|287
1635124800000|2021-10-25 01:20:00|11644.3|11643.7|11641.5|11640.6|11644.9|11644.1|11641.4|11640.5|264
1635125100000|2021-10-25 01:25:00|11641.4|11640.5|11641.6|11640.7|11642.3|11641.6|11640.8|11640.1|252
1635125400000|2021-10-25 01:30:00|11641.4|11640.8|11641.2|11640.6|11641.8|11641.2|11639.8|11638.9|344
1635125700000|2021-10-25 01:35:00|11641.3|11640.7|11643.4|11642.8|11644.1|11643.4|11641|11640.4|284
1635126000000|2021-10-25 01:40:00|11643.5|11642.6|11643.6|11642.7|11643.6|11642.9|11641.8|11641|352
1635126300000|2021-10-25 01:45:00|11643.7|11642.8|11641.8|11641.2|11644|11643.2|11641.5|11640.8|261
1635126600000|2021-10-25 01:50:00|11641.9|11641.3|11641.1|11640.2|11642.1|11641.5|11639.9|11639.3|443
1635126900000|2021-10-25 01:55:00|11641|11640.4|11643.3|11642.7|11643.3|11642.7|11641|11640.4|329
1635127200000|2021-10-25 02:00:00|11643.2|11642.6|11644.8|11644.2|11644.8|11644.2|11641.7|11641|289
1635127500000|2021-10-25 02:05:00|11644.7|11644.1|11645.1|11644.2|11645.6|11644.9|11644.1|11643.5|239
1635127800000|2021-10-25 02:10:00|11645|11644.4|11645.4|11644.5|11645.5|11644.7|11644.1|11643.4|241
1635128100000|2021-10-25 02:15:00|11645.2|11644.3|11646|11645.4|11646.1|11645.5|11644.1|11643.5|233
1635128400000|2021-10-25 02:20:00|11646.1|11645.5|11645.9|11645.3|11646.1|11645.5|11644.9|11644.3|226
1635128700000|2021-10-25 02:25:00|11646|11645.4|11644.5|11643.6|11646.1|11645.4|11644.4|11643.6|224
1635129000000|2021-10-25 02:30:00|11644.6|11643.7|11645.3|11644.7|11645.5|11644.8|11643.8|11643.1|301
1635129300000|2021-10-25 02:35:00|11645.5|11644.6|11644.6|11643.7|11645.5|11644.9|11644.4|11643.5|183
1635129600000|2021-10-25 02:40:00|11644.7|11643.8|11645.2|11644.3|11645.6|11644.8|11644|11643.2|216
1635129900000|2021-10-25 02:45:00|11645.1|11644.2|11646.2|11645.3|11646.6|11645.9|11644.9|11644.2|169
1635130200000|2021-10-25 02:50:00|11646.1|11645.6|11648|11647.4|11648.8|11648|11646|11645.3|247
1635130500000|2021-10-25 02:55:00|11648.1|11647.2|11649.1|11648.2|11649.7|11649.1|11646.5|11645.7|417
1635130800000|2021-10-25 03:00:00|11649.2|11648.3|11651.1|11650.2|11651.1|11650.3|11648.9|11648.1|283
1635131100000|2021-10-25 03:05:00|11651.2|11650.3|11653.2|11652.3|11653.5|11652.7|11651|11650.2|326
1635131400000|2021-10-25 03:10:00|11653.3|11652.4|11657.5|11656.9|11657.7|11657|11653.2|11652.3|314
1635131700000|2021-10-25 03:15:00|11657.6|11657|11661.1|11660.5|11661.7|11660.9|11656.8|11656.1|386
1635132000000|2021-10-25 03:20:00|11661.2|11660.3|11661.9|11661.3|11662.7|11661.9|11660.6|11659.9|260
1635132300000|2021-10-25 03:25:00|11662.1|11661.2|11663.2|11662.3|11663.6|11662.8|11661.2|11660.4|183
1635132600000|2021-10-25 03:30:00|11663.3|11662.4|11662.5|11661.9|11664.1|11663.3|11662.4|11661.7|194
1635132900000|2021-10-25 03:35:00|11662.4|11661.8|11662.4|11661.8|11663|11662.4|11661.9|11661.1|185
1635133200000|2021-10-25 03:40:00|11662.5|11661.9|11663.3|11662.4|11664.4|11663.7|11662.2|11661.4|263
1635133500000|2021-10-25 03:45:00|11663.4|11662.5|11664.3|11663.4|11664.5|11663.6|11662.3|11661.4|202
1635133800000|2021-10-25 03:50:00|11664.2|11663.6|11665|11664.4|11665.2|11664.5|11664.2|11663.5|219
1635134100000|2021-10-25 03:55:00|11665.1|11664.2|11664.3|11663.4|11665.4|11664.7|11664.1|11663.4|135
1635134400000|2021-10-25 04:00:00|11664.2|11663.6|11664.9|11664.3|11665.3|11664.7|11664.1|11663.5|136
1635134700000|2021-10-25 04:05:00|11665|11664.4|11664.4|11663.5|11665.5|11664.9|11664.1|11663.5|144
1635135000000|2021-10-25 04:10:00|11664.3|11663.4|11664|11663.4|11664.7|11664.1|11664|11663.3|181
1635135300000|2021-10-25 04:15:00|11664.2|11663.6|11661.2|11660.6|11664.3|11663.7|11661.2|11660.4|198
1635135600000|2021-10-25 04:20:00|11661.3|11660.7|11662.8|11662.2|11663|11662.3|11661.1|11660.5|106
1635135900000|2021-10-25 04:25:00|11662.6|11662|11662.4|11661.8|11663.1|11662.3|11661.9|11661.3|109
1635136200000|2021-10-25 04:30:00|11662.5|11661.9|11658.8|11658.2|11662.7|11661.9|11658.8|11658.2|172
1635136500000|2021-10-25 04:35:00|11658.9|11658.3|11659.2|11658.6|11659.9|11659.2|11658.9|11658.3|126
1635136800000|2021-10-25 04:40:00|11659.3|11658.7|11660|11659.4|11660.2|11659.5|11659.2|11658.6|129
1635137100000|2021-10-25 04:45:00|11660.2|11659.3|11660|11659.4|11660.4|11659.6|11659.2|11658.6|151
1635137400000|2021-10-25 04:50:00|11659.9|11659.3|11660.9|11660.3|11661.4|11660.7|11659.9|11659.3|190
1635137700000|2021-10-25 04:55:00|11660.7|11660.1|11660.5|11659.6|11661.5|11660.8|11660.1|11659.3|232
1635138000000|2021-10-25 05:00:00|11660.3|11659.4|11658.8|11658.2|11660.5|11659.6|11658.4|11657.8|164
1635138300000|2021-10-25 05:05:00|11658.9|11658.3|11660|11659.1|11660.5|11659.7|11658.4|11657.8|158
1635138600000|2021-10-25 05:10:00|11659.8|11659.2|11659.2|11658.3|11660.3|11659.7|11658.9|11658.2|137
1635138900000|2021-10-25 05:15:00|11659.1|11658.5|11658|11657.4|11659.6|11658.8|11657.8|11657.2|159
1635139200000|2021-10-25 05:20:00|11657.9|11657.3|11659.6|11658.7|11659.8|11659.2|11657.6|11656.8|142
1635139500000|2021-10-25 05:25:00|11659.5|11658.6|11658.1|11657.2|11659.9|11659|11656.8|11656|239
1635139800000|2021-10-25 05:30:00|11658.2|11657.3|11658.9|11658.3|11659.3|11658.7|11657.8|11657.1|262
1635140100000|2021-10-25 05:35:00|11659|11658.4|11657.2|11656.6|11659.4|11658.7|11656.9|11656.2|247
1635140400000|2021-10-25 05:40:00|11657.3|11656.7|11658.4|11657.5|11658.9|11658.3|11656.9|11656.2|219
1635140700000|2021-10-25 05:45:00|11658.5|11657.6|11658.9|11658|11659|11658.3|11657.6|11657|160
1635141000000|2021-10-25 05:50:00|11659|11658.1|11659.2|11658.6|11660.2|11659.4|11658.6|11658|181
1635141300000|2021-10-25 05:55:00|11659.1|11658.5|11657.5|11656.6|11659.6|11659|11655.9|11655|279
1635141600000|2021-10-25 06:00:00|11657.6|11656.7|11658.9|11658|11660.3|11659.6|11656.2|11655.3|437
1635141900000|2021-10-25 06:05:00|11658.8|11658.2|11660.4|11659.5|11662.1|11661.4|11658.3|11657.5|487
1635142200000|2021-10-25 06:10:00|11660.5|11659.9|11658.5|11657.6|11660.7|11660|11656.9|11656.2|399
1635142500000|2021-10-25 06:15:00|11658.3|11657.7|11658.6|11658|11658.9|11658.1|11656.9|11656.2|360
1635142800000|2021-10-25 06:20:00|11658.5|11657.9|11655.2|11654.6|11658.6|11657.9|11654.6|11653.9|416
1635143100000|2021-10-25 06:25:00|11655.1|11654.5|11653.6|11652.7|11655.4|11654.8|11653|11652.3|454
1635143400000|2021-10-25 06:30:00|11653.4|11652.8|11651.9|11651|11655.1|11654.3|11651.4|11650.8|454
1635143700000|2021-10-25 06:35:00|11651.6|11650.9|11651.5|11650.6|11652.7|11652.1|11650.5|11649.7|393
1635144000000|2021-10-25 06:40:00|11651.3|11650.7|11648.4|11647.8|11651.6|11650.8|11648.1|11647.4|387
1635144300000|2021-10-25 06:45:00|11648.6|11647.7|11647.9|11647|11649.5|11648.9|11646.5|11645.9|480
1635144600000|2021-10-25 06:50:00|11647.8|11646.9|11646.6|11646|11648.1|11647.2|11644.8|11644.1|397
1635144900000|2021-10-25 06:55:00|11646.5|11645.9|11645.2|11644.6|11647.2|11646.6|11642.7|11642|619
1635145200000|2021-10-25 07:00:00|11644.9|11644.3|11645.9|11645|11646.5|11645.6|11641.4|11640.8|789
1635145500000|2021-10-25 07:05:00|11646|11645.1|11646.6|11646|11649.1|11648.3|11645.7|11645.1|657
1635145800000|2021-10-25 07:10:00|11646.8|11645.9|11644.5|11643.9|11647.5|11646.7|11644.4|11643.8|552
1635146100000|2021-10-25 07:15:00|11644.6|11644|11648.1|11647.2|11648.9|11648|11644|11643.4|442
1635146400000|2021-10-25 07:20:00|11648|11647.1|11649.9|11649.3|11650.1|11649.4|11647.5|11646.7|501
1635146700000|2021-10-25 07:25:00|11649.8|11649.2|11653|11652.4|11653.4|11652.7|11649.7|11649.1|485
1635147000000|2021-10-25 07:30:00|11653.1|11652.5|11657.3|11656.7|11657.5|11656.7|11652.6|11651.9|539
1635147300000|2021-10-25 07:35:00|11657.2|11656.6|11659.2|11658.6|11659.5|11658.9|11657.2|11656.6|524
1635147600000|2021-10-25 07:40:00|11659.3|11658.7|11663.2|11662.6|11663.2|11662.6|11658.2|11657.5|530
1635147900000|2021-10-25 07:45:00|11663.6|11663|11662.5|11661.9|11664.7|11664.1|11662|11661.4|448
1635148200000|2021-10-25 07:50:00|11662.6|11662|11662.2|11661.3|11663.8|11663.1|11660.9|11660.2|433
1635148500000|2021-10-25 07:55:00|11662.3|11661.4|11659|11657.4|11662.3|11661.6|11657.9|11657.1|421
1635148800000|2021-10-25 08:00:00|11658.9|11658.1|11657.3|11656.4|11660.5|11659.7|11656.9|11656.2|574
1635149100000|2021-10-25 08:05:00|11657.2|11656.3|11656.8|11656.2|11659.1|11658.5|11655.3|11654.7|503
1635149400000|2021-10-25 08:10:00|11656.7|11656.1|11655.8|11654.9|11658.3|11657.5|11654.8|11654.1|439
1635149700000|2021-10-25 08:15:00|11655.7|11654.8|11656.3|11655.7|11656.9|11656.1|11654.6|11653.8|410
1635150000000|2021-10-25 08:20:00|11656.4|11655.5|11654.4|11653.8|11656.5|11655.7|11653.7|11653.1|403
1635150300000|2021-10-25 08:25:00|11654.5|11653.9|11656.6|11656|11659.7|11659.1|11654.5|11653.7|545
1635150600000|2021-10-25 08:30:00|11656.4|11655.8|11654.3|11653.4|11656.9|11656.2|11654.2|11653.4|493
1635150900000|2021-10-25 08:35:00|11654.4|11653.5|11652.7|11652.1|11655.5|11654.8|11651.6|11651|509
1635151200000|2021-10-25 08:40:00|11653|11652|11647.1|11646.5|11653.5|11652.7|11646.9|11646.3|567
1635151500000|2021-10-25 08:45:00|11647.3|11646.4|11649.2|11648.6|11649.3|11648.7|11646.5|11645.7|511
1635151800000|2021-10-25 08:50:00|11649.1|11648.5|11647.9|11647.3|11649.2|11648.6|11645.7|11645|398
1635152100000|2021-10-25 08:55:00|11648.1|11647.5|11650.1|11649.5|11652.5|11651.6|11647.4|11646.8|578
1635152400000|2021-10-25 09:00:00|11650.2|11649.6|11647.5|11646.9|11650.4|11649.6|11646.1|11645.4|563
1635152700000|2021-10-25 09:05:00|11647.4|11646.8|11648.9|11648.3|11649.6|11649|11647.4|11646.6|343
1635153000000|2021-10-25 09:10:00|11649.1|11648.2|11644.1|11643.2|11649.5|11648.7|11643.6|11642.9|355
1635153300000|2021-10-25 09:15:00|11644.2|11643.3|11637.3|11636.4|11644.5|11643.7|11637.1|11636.4|558
1635153600000|2021-10-25 09:20:00|11637.2|11636.3|11632.3|11631.4|11637.6|11636.9|11631.2|11630.3|822
1635153900000|2021-10-25 09:25:00|11632.2|11631.3|11631.4|11630.5|11632.7|11631.8|11630|11629.1|711
1635154200000|2021-10-25 09:30:00|11631.2|11630.3|11629.6|11629|11631.3|11630.4|11626.6|11626|614
1635154500000|2021-10-25 09:35:00|11629.7|11628.7|11626.6|11625.7|11630.2|11629.3|11625.9|11625.3|587
1635154800000|2021-10-25 09:40:00|11626.5|11625.9|11627.4|11626.5|11627.5|11626.6|11623.5|11622.6|574
1635155100000|2021-10-25 09:45:00|11627.3|11626.4|11623.8|11622.9|11627.7|11626.8|11623.1|11622.2|517
1635155400000|2021-10-25 09:50:00|11623.7|11622.8|11624.9|11624|11625.4|11624.6|11623.2|11622.3|448
1635155700000|2021-10-25 09:55:00|11624.7|11624.1|11627.2|11626.3|11628.2|11627.5|11624.6|11623.7|460
1635156000000|2021-10-25 10:00:00|11627|11626.4|11623.1|11622.2|11627.8|11627|11622.8|11622|451
1635156300000|2021-10-25 10:05:00|11623|11622.1|11622.3|11621.4|11623.7|11622.9|11620.2|11619.5|492
1635156600000|2021-10-25 10:10:00|11622.2|11621.3|11623.8|11622.9|11624.7|11624|11621.6|11620.7|544
1635156900000|2021-10-25 10:15:00|11623.7|11622.8|11620.1|11619.2|11623.8|11623.1|11619.8|11619|428
1635157200000|2021-10-25 10:20:00|11620.2|11619.3|11621.5|11620.9|11622.7|11622|11620|11619.3|417
1635157500000|2021-10-25 10:25:00|11621.4|11620.8|11620.9|11620.3|11622.4|11621.5|11620.1|11619.5|339
1635157800000|2021-10-25 10:30:00|11621|11620.4|11620.8|11619.9|11621.6|11621|11619.9|11619.1|382
1635158100000|2021-10-25 10:35:00|11621|11620.2|11622.7|11621.8|11623.2|11622.5|11620.8|11620.1|378
1635158400000|2021-10-25 10:40:00|11622.6|11622|11622.4|11621.8|11624.1|11623.2|11622.1|11621.5|353
1635158700000|2021-10-25 10:45:00|11622.3|11621.7|11625.7|11624.8|11625.7|11624.9|11621.5|11620.8|340
1635159000000|2021-10-25 10:50:00|11625.6|11624.7|11626.5|11625.9|11627.4|11626.7|11624.3|11623.5|357
1635159300000|2021-10-25 10:55:00|11626.7|11625.8|11624.1|11623.5|11626.7|11625.8|11623.1|11622.5|401
1635159600000|2021-10-25 11:00:00|11624.3|11623.4|11623.9|11623.3|11625.1|11624.5|11623|11622.4|355
1635159900000|2021-10-25 11:05:00|11623.8|11623.2|11622.9|11622.3|11624.1|11623.4|11622|11621.4|324
1635160200000|2021-10-25 11:10:00|11623|11622.1|11625|11624.4|11625.3|11624.7|11622.2|11621.6|260
1635160500000|2021-10-25 11:15:00|11625.1|11624.5|11625.6|11625|11625.6|11625|11624.6|11624|226
1635160800000|2021-10-25 11:20:00|11625.5|11624.9|11623.5|11622.9|11627.3|11626.6|11623.4|11622.8|260
1635161100000|2021-10-25 11:25:00|11623.6|11623|11622.7|11622.1|11623.9|11623.3|11621.7|11621.1|271
1635161400000|2021-10-25 11:30:00|11622.8|11622.2|11619.4|11618.5|11623.5|11622.9|11618.8|11617.9|349
1635161700000|2021-10-25 11:35:00|11619.3|11618.4|11613.4|11612.5|11619.5|11618.8|11612.5|11611.9|607
1635162000000|2021-10-25 11:40:00|11613.5|11612.6|11606.2|11605.3|11614|11613.4|11605.2|11604.3|725
1635162300000|2021-10-25 11:45:00|11606.1|11605.5|11605.1|11604.2|11608.3|11607.4|11603.9|11603.2|631
1635162600000|2021-10-25 11:50:00|11605|11604.1|11606.7|11605.8|11606.9|11606|11603.6|11603|495
1635162900000|2021-10-25 11:55:00|11606.5|11605.9|11608.3|11607.4|11609.6|11608.8|11605.1|11604.4|610
1635163200000|2021-10-25 12:00:00|11608.4|11607.5|11608.2|11607.3|11609.7|11608.9|11605.4|11604.7|624
1635163500000|2021-10-25 12:05:00|11608.3|11607.4|11604.8|11603.9|11609.4|11608.7|11604.4|11603.6|567
1635163800000|2021-10-25 12:10:00|11604.9|11604|11603.2|11602.3|11605.3|11604.5|11602.6|11601.9|528
1635164100000|2021-10-25 12:15:00|11603.1|11602.2|11602.9|11602.3|11605.3|11604.5|11602|11601.2|556
1635164400000|2021-10-25 12:20:00|11602.5|11601.9|11602.8|11601.9|11605.6|11604.8|11601.9|11601.1|621
1635164700000|2021-10-25 12:25:00|11602.7|11601.8|11603.2|11602.3|11604.6|11603.8|11602|11601.1|532
1635165000000|2021-10-25 12:30:00|11603.3|11602.4|11603.3|11602.7|11604.9|11604.1|11602.5|11601.7|629
1635165300000|2021-10-25 12:35:00|11603.4|11602.8|11597.2|11596.6|11603.4|11602.8|11594.5|11593.4|812
1635165600000|2021-10-25 12:40:00|11597.1|11596.5|11595.5|11594.9|11597.7|11596.9|11594.7|11594|586
1635165900000|2021-10-25 12:45:00|11595.4|11594.8|11594.2|11593.3|11595.8|11595.1|11592.3|11591.6|586
1635166200000|2021-10-25 12:50:00|11594.1|11593.2|11594.7|11593.8|11596.9|11596|11593.6|11593|543
1635166500000|2021-10-25 12:55:00|11594.8|11593.9|11595.2|11594.3|11595.8|11594.9|11591.1|11590.2|688
1635166800000|2021-10-25 13:00:00|11595.1|11594.2|11595.7|11595.1|11596.5|11595.6|11594.2|11593.3|643
1635167100000|2021-10-25 13:05:00|11595.6|11595|11603.2|11602.3|11603.4|11602.6|11595.6|11594.9|656
1635167400000|2021-10-25 13:10:00|11603.3|11602.4|11608|11607.4|11608.9|11608.3|11603.2|11602.4|616
1635167700000|2021-10-25 13:15:00|11608.1|11607.5|11609.4|11608.8|11610.9|11610|11606.4|11605.7|751
1635168000000|2021-10-25 13:20:00|11609.5|11608.9|11610.1|11609.5|11610.7|11610|11608|11607.2|627
1635168300000|2021-10-25 13:25:00|11610.2|11609.6|11611.8|11611.2|11614|11613.2|11610.1|11609.5|638
1635168600000|2021-10-25 13:30:00|11611.7|11611.1|11610.5|11609.6|11614|11613.2|11610|11609.1|773
1635168900000|2021-10-25 13:35:00|11610.6|11609.7|11609.9|11609|11612|11611.2|11608.9|11608|719
1635169200000|2021-10-25 13:40:00|11610|11609.1|11609|11608.1|11611|11610.2|11607.5|11606.7|826
1635169500000|2021-10-25 13:45:00|11608.8|11608.2|11608.1|11607.2|11609.1|11608.4|11604|11603.2|788
1635169800000|2021-10-25 13:50:00|11608|11607.1|11611|11610.1|11612.2|11611.3|11606.5|11605.6|780
1635170100000|2021-10-25 13:55:00|11610.9|11610|11612|11611.4|11613.2|11612.3|11609.1|11608.4|706
1635170400000|2021-10-25 14:00:00|11611.9|11611.3|11609.3|11608.4|11612.3|11611.6|11607.3|11606.6|888
1635170700000|2021-10-25 14:05:00|11609.2|11608.3|11611.7|11611.1|11612.5|11611.8|11608.3|11607.5|767
1635171000000|2021-10-25 14:10:00|11611.8|11610.8|11611|11610.1|11612.9|11612.3|11609.9|11609.1|675
1635171300000|2021-10-25 14:15:00|11611.1|11610.4|11611.6|11610.7|11614.1|11613.3|11610.9|11610.2|659
1635171600000|2021-10-25 14:20:00|11611.5|11610.6|11612.1|11611.5|11614.2|11613.3|11610.4|11609.7|691
1635171900000|2021-10-25 14:25:00|11612.2|11611.6|11613.1|11612.2|11614.7|11614|11612.1|11611.3|580
1635172200000|2021-10-25 14:30:00|11613.2|11612.3|11613.9|11613.3|11614.6|11613.9|11612.1|11611.5|594
1635172500000|2021-10-25 14:35:00|11614|11613.4|11614.2|11613.6|11614.5|11613.9|11611.3|11610.5|567
1635172800000|2021-10-25 14:40:00|11613.9|11613.3|11610.2|11609.6|11614.7|11614.1|11610.1|11609.3|435
1635173100000|2021-10-25 14:45:00|11610.3|11609.7|11608.2|11607.6|11610.8|11610.2|11607.3|11606.7|535
1635173400000|2021-10-25 14:50:00|11608.8|11607.9|11611.5|11610.6|11614.2|11613.4|11607.9|11607|609
1635173700000|2021-10-25 14:55:00|11611.4|11610.8|11613.4|11612.8|11614|11613.3|11608.5|11607.9|708
1635174000000|2021-10-25 15:00:00|11613.5|11612.9|11612.1|11611.2|11615.2|11614.6|11611.5|11610.9|710
1635174300000|2021-10-25 15:05:00|11612|11611.1|11615.3|11614.4|11615.4|11614.5|11611.6|11611|468
1635174600000|2021-10-25 15:10:00|11615.4|11614.5|11614.5|11613.6|11615.5|11614.7|11612.6|11611.7|383
1635174900000|2021-10-25 15:15:00|11614.6|11613.7|11615.5|11614.6|11615.7|11614.9|11614.3|11613.5|323
1635175200000|2021-10-25 15:20:00|11615.4|11614.5|11613.7|11612.8|11615.7|11614.8|11613.5|11612.8|478
1635175500000|2021-10-25 15:25:00|11613.8|11612.9|11614.4|11613.5|11615.1|11614.2|11612.3|11611.7|434
1635175800000|2021-10-25 15:30:00|11614.5|11613.6|11611.7|11610.8|11614.7|11614|11611.3|11610.4|400
1635176100000|2021-10-25 15:35:00|11611.5|11610.9|11612.8|11612.2|11613.5|11612.8|11611.2|11610.4|360
1635176400000|2021-10-25 15:40:00|11613.1|11612.3|11611.3|11610.4|11614.2|11613.6|11611.2|11610.3|373
1635176700000|2021-10-25 15:45:00|11611.2|11610.6|11613.4|11612.5|11613.4|11612.8|11610.8|11610.1|297
1635177000000|2021-10-25 15:50:00|11613.3|11612.4|11613.1|11612.2|11614|11613.3|11612.5|11611.8|314
1635177300000|2021-10-25 15:55:00|11613.2|11612.3|11610.5|11609.9|11614.3|11613.6|11610.5|11609.9|393
1635177600000|2021-10-25 16:00:00|11610.6|11610|11605.8|11604.9|11610.6|11610|11605.4|11604.5|526
1635177900000|2021-10-25 16:05:00|11605.9|11605|11608.3|11607.7|11609.1|11608.4|11605.9|11605|321
1635178200000|2021-10-25 16:10:00|11608.2|11607.6|11607.3|11606.7|11609.2|11608.6|11606.2|11605.6|316
1635178500000|2021-10-25 16:15:00|11607.4|11606.8|11610|11609.4|11610.6|11609.9|11607.1|11606.5|299
1635178800000|2021-10-25 16:20:00|11609.9|11609.3|11609.3|11608.7|11611|11610.3|11608.8|11608.2|382
1635179100000|2021-10-25 16:25:00|11609.4|11608.8|11607.5|11606.6|11610.1|11609.5|11607.4|11606.6|270
1635179400000|2021-10-25 16:30:00|11607|11606.4|11610|11609.4|11610.1|11609.4|11606.4|11605.7|371
1635179700000|2021-10-25 16:35:00|11609.9|11609.3|11610.9|11610.3|11611.4|11610.6|11608.7|11608.1|286
1635180000000|2021-10-25 16:40:00|11611|11610.4|11607.4|11606.8|11611|11610.4|11607.4|11606.8|293
1635180300000|2021-10-25 16:45:00|11607.2|11606.6|11606.4|11605.8|11608.1|11607.4|11606.3|11605.5|284
1635180600000|2021-10-25 16:50:00|11606.3|11605.7|11607.1|11606.5|11608|11607.3|11606.3|11605.7|273
1635180900000|2021-10-25 16:55:00|11607|11606.4|11606.1|11605.5|11607.2|11606.5|11605.8|11605.2|230
1635181200000|2021-10-25 17:00:00|11606|11605.4|11608|11607.1|11608.5|11607.9|11606|11605.4|310
1635181500000|2021-10-25 17:05:00|11607.8|11607.2|11608.5|11607.9|11608.9|11608.3|11606.9|11606.3|208
1635181800000|2021-10-25 17:10:00|11608.4|11607.8|11609.4|11608.8|11609.7|11609|11607.9|11607.3|239
1635182100000|2021-10-25 17:15:00|11609.3|11608.7|11611.3|11610.7|11611.7|11611.1|11608.8|11608.1|279
1635182400000|2021-10-25 17:20:00|11611.4|11610.8|11611|11610.1|11611.4|11610.8|11610.5|11609.9|192
1635182700000|2021-10-25 17:25:00|11610.9|11610.3|11611.2|11610.6|11612.1|11611.3|11610.5|11609.8|245
1635183000000|2021-10-25 17:30:00|11611.3|11610.7|11612.3|11611.7|11613|11612.2|11611.2|11610.5|257
1635183300000|2021-10-25 17:35:00|11612.2|11611.6|11612.6|11612|11613.1|11612.4|11612.1|11611.4|178
1635183600000|2021-10-25 17:40:00|11612.4|11611.8|11612.4|11611.8|11613.3|11612.6|11612.1|11611.4|202
1635183900000|2021-10-25 17:45:00|11612.3|11611.7|11611.7|11611.1|11612.5|11611.8|11611.4|11610.8|232
1635184200000|2021-10-25 17:50:00|11611.8|11611.2|11612.7|11612.1|11613.1|11612.3|11611.7|11611.1|139
1635184500000|2021-10-25 17:55:00|11612.6|11612|11611.8|11611.2|11612.7|11612.1|11611.7|11610.9|191
1635184800000|2021-10-25 18:00:00|11611.7|11611.1|11613.8|11612.9|11613.8|11613.2|11611.7|11611.1|208
1635185100000|2021-10-25 18:05:00|11613.7|11612.8|11613.4|11612.5|11614.3|11613.7|11613.1|11612.3|213
1635185400000|2021-10-25 18:10:00|11613.3|11612.4|11615.5|11614.6|11616.2|11615.4|11613.1|11612.4|262
1635185700000|2021-10-25 18:15:00|11615.4|11614.8|11616.4|11615.5|11617.1|11616.3|11615.4|11614.6|215
1635186000000|2021-10-25 18:20:00|11616.3|11615.4|11616.4|11615.8|11617.1|11616.4|11616.2|11615.4|184
1635186300000|2021-10-25 18:25:00|11616.3|11615.7|11617|11616.4|11617.4|11616.7|11616.2|11615.6|241
1635186600000|2021-10-25 18:30:00|11616.8|11616.2|11616.2|11615.6|11617.3|11616.7|11616.1|11615.3|246
1635186900000|2021-10-25 18:35:00|11616.3|11615.7|11613.9|11613|11616.6|11616|11613.8|11612.9|245
1635187200000|2021-10-25 18:40:00|11613.6|11613.1|11612.9|11612.3|11614|11613.3|11612.8|11612.2|154
1635187500000|2021-10-25 18:45:00|11612.8|11612.2|11612.8|11612.2|11613.1|11612.5|11612.2|11611.6|195
1635187800000|2021-10-25 18:50:00|11612.9|11612.3|11613.4|11612.5|11614.4|11613.7|11612.7|11611.8|203
1635188100000|2021-10-25 18:55:00|11613.5|11612.6|11613.3|11612.4|11613.9|11613.2|11612.5|11611.7|316
1635188400000|2021-10-25 19:00:00|11613.4|11612.5|11612.7|11612.1|11613.9|11613.1|11612.7|11612|301
1635188700000|2021-10-25 19:05:00|11612.8|11612.2|11612.4|11611.8|11613|11612.3|11612.2|11611.5|189
1635189000000|2021-10-25 19:10:00|11612.3|11611.7|11611.3|11610.7|11612.4|11611.8|11611.2|11610.5|163
1635189300000|2021-10-25 19:15:00|11611.4|11610.8|11610.8|11610.2|11611.6|11610.9|11610.2|11609.6|148
1635189600000|2021-10-25 19:20:00|11610.9|11610.3|11609.2|11608.6|11611.4|11610.8|11608.1|11607.5|279
1635189900000|2021-10-25 19:25:00|11609.1|11608.5|11610.4|11609.8|11610.7|11610|11609.1|11608.4|210
1635190200000|2021-10-25 19:30:00|11610.3|11609.7|11609.8|11609.2|11610.4|11609.8|11609.6|11608.9|146
1635190500000|2021-10-25 19:35:00|11609.9|11609.3|11610.1|11609.5|11610.5|11609.8|11609.7|11609.1|125
1635190800000|2021-10-25 19:40:00|11610|11609.4|11610.2|11609.6|11610.4|11609.7|11609.5|11608.9|156
1635191100000|2021-10-25 19:45:00|11610.3|11609.7|11611.2|11610.6|11612.9|11612|11609.9|11609.3|271
1635191400000|2021-10-25 19:50:00|11611.3|11610.7|11611.1|11610.5|11611.6|11610.9|11610.3|11609.4|239
1635191700000|2021-10-25 19:55:00|11611.2|11610.6|11613|11612.1|11613.3|11612.6|11610.2|11609.6|244
1635192000000|2021-10-25 20:00:00|11613.1|11612.5|11610.3|11609.4|11613.1|11612.5|11610.3|11609.4|192
1635192300000|2021-10-25 20:05:00|11610|11609|11611.2|11610.6|11611.3|11610.7|11609.6|11608.9|146
1635192600000|2021-10-25 20:10:00|11611.3|11610.7|11610.6|11609.7|11611.9|11611.1|11610.3|11609.7|98
1635192900000|2021-10-25 20:15:00|11610.4|11609.8|11610.6|11610|11611.3|11610.6|11610.3|11609.4|111
1635193200000|2021-10-25 20:20:00|11610.5|11609.9|11611.7|11611.1|11611.9|11611.2|11610.5|11609.7|76
1635193500000|2021-10-25 20:25:00|11611.9|11611|11611.3|11610.4|11611.9|11611.2|11611|11610.4|82
1635193800000|2021-10-25 20:30:00|11611|11610.3|11611.1|11610.5|11611.4|11610.6|11610.8|11609.9|74
1635194100000|2021-10-25 20:35:00|11611.2|11610.6|11610.9|11610|11611.4|11610.7|11610.7|11609.9|75
1635194400000|2021-10-25 20:40:00|11611|11610.1|11610.9|11610|11611.2|11610.4|11610.5|11609.7|54
1635194700000|2021-10-25 20:45:00|11610.8|11609.9|11610.8|11609.9|11610.9|11610|11610.6|11609.7|85
1635195000000|2021-10-25 20:50:00|11610.7|11609.8|11610.7|11609.8|11610.9|11609.9|11610.2|11609.3|131
1635195300000|2021-10-25 20:55:00|11610.8|11609.9|11610.4|11607.2|11611.8|11610.4|11610.3|11607.1|328
1635195600000|2021-10-25 21:00:00|11610|11606.6|11610.6|11607.7|11610.9|11607.9|11609.9|11602.9|91
1635195900000|2021-10-25 21:05:00|11610.9|11606.9|11611.2|11607.6|11612.1|11608.5|11609.7|11605.6|139
1635196200000|2021-10-25 21:10:00|11611|11607.5|11613.7|11606.9|11614.2|11607.9|11610.5|11605.3|156
1635196500000|2021-10-25 21:15:00|11612.8|11606.8|11612.3|11607.6|11613|11609.7|11611.1|11605.9|169
1635196800000|2021-10-25 21:20:00|11612.4|11607.7|11612|11608.3|11612.9|11608.4|11611.8|11606.6|177
1635197100000|2021-10-25 21:25:00|11612.2|11608.2|11612.1|11607.3|11614.2|11608.6|11611.8|11607|172
1635197400000|2021-10-25 21:30:00|11612|11607.4|11611.5|11607.9|11612.1|11608.4|11611.3|11607.2|214
1635197700000|2021-10-25 21:35:00|11611.6|11608|11612.4|11609.8|11613.3|11610.2|11611.3|11607.4|163
1635198000000|2021-10-25 21:40:00|11612.2|11609.9|11612.3|11610.1|11612.7|11610.3|11612|11609.6|108
1635198300000|2021-10-25 21:45:00|11612.4|11610.2|11612.2|11610|11612.9|11610.3|11612|11609.7|149
1635198600000|2021-10-25 21:50:00|11612.3|11609.9|11612.7|11610|11613.3|11610.3|11612|11609.5|149
1635198900000|2021-10-25 21:55:00|11612.6|11609.9|11613.9|11610.2|11616.9|11610.6|11612.1|11609.8|249
1635199200000|2021-10-25 22:00:00|11613.7|11610.3|11611.6|11610.7|11614.2|11611.6|11611|11609.9|354
1635199500000|2021-10-25 22:05:00|11611.5|11610.6|11611.1|11609.5|11612.5|11611.3|11610.5|11609.4|201
1635199800000|2021-10-25 22:10:00|11611|11609.7|11611.5|11610.2|11611.6|11610.5|11610.7|11609.6|164
1635200100000|2021-10-25 22:15:00|11611.4|11610.3|11611.7|11610.8|11612.2|11611.3|11610.8|11609.8|136
1635200400000|2021-10-25 22:20:00|11611.6|11610.7|11611.2|11610.3|11612|11611|11611.1|11610.2|117
1635200700000|2021-10-25 22:25:00|11611.1|11610.2|11610.8|11609.9|11611.4|11610.3|11610.6|11609.6|71
1635201000000|2021-10-25 22:30:00|11610.7|11609.8|11610.7|11609.8|11611.1|11610.2|11610.5|11609.6|68
1635201300000|2021-10-25 22:35:00|11610.6|11609.7|11610.1|11609.2|11610.8|11609.9|11609.9|11609.2|51
1635201600000|2021-10-25 22:40:00|11610.2|11609.3|11610.1|11609.2|11610.3|11609.4|11610|11609.1|39
1635201900000|2021-10-25 22:45:00|11610.2|11609.3|11610.1|11609.2|11610.3|11609.4|11610|11609.1|34
1635202200000|2021-10-25 22:50:00|11610.2|11609.3|11609.6|11608.7|11610.7|11609.8|11609.6|11608.7|66
1635202500000|2021-10-25 22:55:00|11609.5|11608.6|11608.4|11607.5|11609.7|11608.8|11608.3|11607.4|134
1635202800000|2021-10-25 23:00:00|11608.5|11607.6|11606.8|11605.9|11608.7|11607.8|11606.6|11605.8|125
1635203100000|2021-10-25 23:05:00|11607.1|11606.2|11607.8|11606.9|11607.9|11607|11607.1|11606.2|71
1635203400000|2021-10-25 23:10:00|11607.7|11606.8|11606.7|11605.8|11608.2|11607.3|11606.6|11605.7|80
1635203700000|2021-10-25 23:15:00|11606.6|11605.7|11606.6|11605.7|11606.7|11605.8|11606.5|11605.6|47
1635204000000|2021-10-25 23:20:00|11606.7|11605.8|11607.2|11606.3|11607.5|11606.6|11606.5|11605.7|60
1635204300000|2021-10-25 23:25:00|11607.3|11606.4|11607.3|11606.4|11607.3|11606.6|11607|11606.3|49
1635204600000|2021-10-25 23:30:00|11607.2|11606.3|11608.1|11607.5|11608.3|11607.6|11607.2|11606.3|65
1635204900000|2021-10-25 23:35:00|11608.2|11607.3|11608.6|11608|11608.7|11608|11608|11607.3|81
1635205200000|2021-10-25 23:40:00|11608.5|11607.9|11609|11608.1|11609.2|11608.3|11608.2|11607.3|94
1635205500000|2021-10-25 23:45:00|11608.9|11608|11609.2|11608.3|11609.2|11608.3|11608.5|11607.6|69
1635205800000|2021-10-25 23:50:00|11609.1|11608.2|11609.1|11608.2|11609.7|11608.9|11608.7|11607.8|101
1635206100000|2021-10-25 23:55:00|11609|11608.1|11609.3|11608.4|11609.6|11608.8|11609|11608.1|75
1635206400000|2021-10-26 00:00:00|11609.2|11608.3|11608.3|11607.4|11610.7|11609.9|11607.5|11606.6|236
1635206700000|2021-10-26 00:05:00|11608.4|11607.5|11606.1|11605.2|11608.4|11607.6|11606|11605.1|169
1635207000000|2021-10-26 00:10:00|11606.2|11605.3|11605.4|11604.8|11606.7|11605.8|11605|11604.2|198
1635207300000|2021-10-26 00:15:00|11605.3|11604.7|11602.7|11602.1|11606.6|11605.8|11602.4|11601.6|337
1635207600000|2021-10-26 00:20:00|11602.8|11602.2|11601.6|11600.7|11603.1|11602.5|11600|11599.2|305
1635207900000|2021-10-26 00:25:00|11601.5|11600.6|11600.4|11599.8|11601.6|11600.7|11600|11599.1|195
1635208200000|2021-10-26 00:30:00|11600.5|11599.9|11600.1|11599.5|11600.6|11600|11599.4|11598.6|148
1635208500000|2021-10-26 00:35:00|11600|11599.4|11601.6|11600.7|11601.7|11601|11600|11599.2|222
1635208800000|2021-10-26 00:40:00|11601.7|11600.8|11602.5|11601.9|11603.4|11602.6|11601.2|11600.5|186
1635209100000|2021-10-26 00:45:00|11602.7|11601.8|11604.6|11604|11604.6|11604|11602.4|11601.7|195
1635209400000|2021-10-26 00:50:00|11604.5|11603.9|11603.1|11602.2|11604.7|11604|11602.6|11601.7|323
1635209700000|2021-10-26 00:55:00|11602.5|11601.6|11604.6|11603.7|11604.8|11604.1|11602.2|11601.4|265
1635210000000|2021-10-26 01:00:00|11604.5|11603.9|11605.1|11604.5|11605.3|11604.6|11602.4|11601.8|372
1635210300000|2021-10-26 01:05:00|11605.2|11604.6|11605.1|11604.2|11605.8|11605.2|11603.8|11603.1|216
1635210600000|2021-10-26 01:10:00|11605|11604.4|11607.3|11606.4|11608.3|11607.5|11604.6|11604|328
1635210900000|2021-10-26 01:15:00|11607.4|11606.5|11608.3|11607.4|11609.1|11608.2|11607.2|11606.3|333
1635211200000|2021-10-26 01:20:00|11608.2|11607.3|11608.2|11607.3|11610.2|11609.4|11607.8|11607.1|302
1635211500000|2021-10-26 01:25:00|11608.3|11607.4|11607.9|11607|11609.3|11608.4|11606.9|11606.2|229
1635211800000|2021-10-26 01:30:00|11607.7|11607.1|11606.7|11605.8|11608.1|11607.3|11605.8|11605.1|335
1635212100000|2021-10-26 01:35:00|11606.5|11605.9|11607|11606.4|11607.7|11606.9|11606.1|11605.3|242
1635212400000|2021-10-26 01:40:00|11607.2|11606.3|11604.4|11603.8|11607.3|11606.6|11604|11603.2|262
1635212700000|2021-10-26 01:45:00|11604.6|11603.7|11605.3|11604.4|11605.7|11605.1|11604|11603.3|287
1635213000000|2021-10-26 01:50:00|11605.2|11604.3|11605.1|11604.2|11607.4|11606.6|11605|11604.1|292
1635213300000|2021-10-26 01:55:00|11605|11604.4|11604.3|11603.4|11605.4|11604.8|11603.5|11602.7|353
1635213600000|2021-10-26 02:00:00|11604.4|11603.5|11605.1|11604.5|11605.5|11604.7|11603.6|11603|309
1635213900000|2021-10-26 02:05:00|11605.2|11604.3|11604.2|11603.6|11605.5|11604.8|11603.8|11602.9|260
1635214200000|2021-10-26 02:10:00|11604.1|11603.5|11607.3|11606.4|11607.3|11606.6|11603.8|11603.2|239
1635214500000|2021-10-26 02:15:00|11607.2|11606.3|11604.2|11603.6|11607.7|11606.9|11604|11603.4|269
1635214800000|2021-10-26 02:20:00|11604|11603.4|11602.2|11601.6|11604|11603.4|11601.3|11600.6|276
1635215100000|2021-10-26 02:25:00|11602.3|11601.7|11601.2|11600.6|11602.6|11601.8|11600.7|11600.1|195
1635215400000|2021-10-26 02:30:00|11601.3|11600.7|11600.9|11600.3|11601.6|11600.9|11600.7|11600.1|124
1635215700000|2021-10-26 02:35:00|11601|11600.4|11601.7|11600.8|11601.8|11601.1|11600.4|11599.8|182
1635216000000|2021-10-26 02:40:00|11601.6|11601|11601.6|11601|11602|11601.2|11600.8|11599.9|174
1635216300000|2021-10-26 02:45:00|11601.8|11600.9|11598.5|11597.9|11602|11601.3|11598.4|11597.6|235
1635216600000|2021-10-26 02:50:00|11598.6|11598|11600.5|11599.6|11600.6|11599.7|11598.5|11597.9|172
1635216900000|2021-10-26 02:55:00|11600.2|11599.3|11602|11601.1|11602.1|11601.2|11599.2|11598.4|414
1635217200000|2021-10-26 03:00:00|11601.8|11601.2|11599|11598.4|11602.1|11601.3|11598.9|11598.2|208
1635217500000|2021-10-26 03:05:00|11599.1|11598.5|11599.4|11598.8|11599.9|11599.2|11599|11598.2|172
1635217800000|2021-10-26 03:10:00|11599.5|11598.9|11599.1|11598.2|11600.2|11599.3|11598.8|11598.1|184
1635218100000|2021-10-26 03:15:00|11599|11598.1|11597.8|11597.2|11599.1|11598.5|11597.3|11596.5|206
1635218400000|2021-10-26 03:20:00|11598.1|11597.5|11599.5|11598.9|11599.6|11599|11598.1|11597.5|217
1635218700000|2021-10-26 03:25:00|11599.4|11598.8|11600|11599.4|11600.2|11599.5|11599.2|11598.6|203
1635219000000|2021-10-26 03:30:00|11599.9|11599.3|11600.6|11600|11601|11600.3|11599.9|11599.1|188
1635219300000|2021-10-26 03:35:00|11600.5|11599.9|11600.6|11599.7|11601|11600.3|11600.3|11599.5|151
1635219600000|2021-10-26 03:40:00|11600.5|11599.6|11600.1|11599.5|11600.9|11600.3|11600|11599.3|164
1635219900000|2021-10-26 03:45:00|11600|11599.4|11600.8|11600.2|11600.9|11600.2|11599.5|11598.7|148
1635220200000|2021-10-26 03:50:00|11600.9|11600.3|11600.8|11600.2|11601|11600.4|11600.6|11600|76
1635220500000|2021-10-26 03:55:00|11600.7|11600.1|11601.1|11600.5|11601.7|11600.9|11600|11599.3|163
1635220800000|2021-10-26 04:00:00|11601|11600.4|11601.6|11601|11602|11601.4|11601|11600.2|108
1635221100000|2021-10-26 04:05:00|11601.5|11600.9|11602.5|11601.6|11602.6|11601.9|11601|11600.3|159
1635221400000|2021-10-26 04:10:00|11602.6|11601.7|11600.2|11599.6|11603.1|11602.3|11599.8|11599.2|205
1635221700000|2021-10-26 04:15:00|11600.3|11599.7|11601.4|11600.8|11601.7|11600.9|11600.1|11599.3|175
1635222000000|2021-10-26 04:20:00|11601.5|11600.9|11599.5|11598.6|11601.5|11600.9|11599|11598.2|175
1635222300000|2021-10-26 04:25:00|11599.6|11598.7|11600.4|11599.8|11600.6|11599.8|11599.4|11598.5|119
1635222600000|2021-10-26 04:30:00|11600.3|11599.7|11600|11599.4|11600.6|11600|11599.4|11598.7|121
1635222900000|2021-10-26 04:35:00|11599.9|11599.3|11600.1|11599.5|11600.2|11599.6|11599.8|11599.1|78
1635223200000|2021-10-26 04:40:00|11600.2|11599.6|11600.9|11600.3|11601.3|11600.5|11600|11599.4|142
1635223500000|2021-10-26 04:45:00|11601|11600.4|11601.1|11600.5|11601.5|11600.9|11600|11599.3|114
1635223800000|2021-10-26 04:50:00|11601|11600.4|11601.5|11600.9|11602.1|11601.4|11601|11600.4|164
1635224100000|2021-10-26 04:55:00|11601.6|11601|11604.9|11604|11605|11604.1|11601.2|11600.4|303
1635224400000|2021-10-26 05:00:00|11604.8|11603.9|11604|11603.1|11604.8|11603.9|11603.8|11603.1|171
1635224700000|2021-10-26 05:05:00|11604.1|11603.2|11603|11602.4|11604.1|11603.2|11602.9|11602.2|137
1635225000000|2021-10-26 05:10:00|11602.9|11602.3|11602.5|11601.6|11603.2|11602.4|11601.9|11601.1|175
1635225300000|2021-10-26 05:15:00|11602.6|11601.7|11602.5|11601.6|11603.6|11603|11602.2|11601.3|163
1635225600000|2021-10-26 05:20:00|11602.4|11601.5|11601.2|11600.6|11602.7|11602|11600.9|11600.1|189
1635225900000|2021-10-26 05:25:00|11601.3|11600.7|11601.9|11601.3|11603.1|11602.4|11601.2|11600.4|144
1635226200000|2021-10-26 05:30:00|11602|11601.1|11601.4|11600.5|11602.2|11601.5|11601|11600.3|202
1635226500000|2021-10-26 05:35:00|11601.3|11600.4|11601.6|11601|11603.2|11602.4|11601|11600.4|231
1635226800000|2021-10-26 05:40:00|11601.5|11600.9|11602.6|11602|11602.9|11602.2|11601.3|11600.7|151
1635227100000|2021-10-26 05:45:00|11602.7|11601.8|11603.7|11603.1|11603.8|11603.1|11602.3|11601.6|117
1635227400000|2021-10-26 05:50:00|11603.6|11603|11604.6|11603.7|11605.8|11605.1|11603.6|11603|249
1635227700000|2021-10-26 05:55:00|11604.5|11603.6|11603.2|11602.3|11605|11604.2|11602.9|11602|275
1635228000000|2021-10-26 06:00:00|11603.3|11602.4|11606.5|11605.6|11606.5|11605.8|11602.5|11601.7|394
1635228300000|2021-10-26 06:05:00|11606.6|11605.7|11605.2|11604.3|11606.8|11606.2|11603.9|11603.3|394
1635228600000|2021-10-26 06:10:00|11605.1|11604.2|11605.1|11604.2|11605.4|11604.7|11603.7|11602.9|435
1635228900000|2021-10-26 06:15:00|11604.9|11604.5|11605.3|11604.7|11606.8|11605.9|11604.3|11603.5|382
1635229200000|2021-10-26 06:20:00|11605.4|11604.8|11605.5|11604.9|11607|11606.3|11604.1|11603.3|324
1635229500000|2021-10-26 06:25:00|11605.6|11605|11604.2|11603.6|11605.6|11605|11602.9|11602.2|329
1635229800000|2021-10-26 06:30:00|11604|11603.4|11605.5|11604.6|11605.6|11604.9|11603.6|11602.9|326
1635230100000|2021-10-26 06:35:00|11605.2|11604.5|11605.9|11605.3|11606.1|11605.5|11603.7|11603.1|276
1635230400000|2021-10-26 06:40:00|11606|11605.4|11606.5|11605.9|11606.7|11606|11605.1|11604.5|285
1635230700000|2021-10-26 06:45:00|11606.4|11605.8|11604.7|11604.1|11606.4|11605.8|11604.4|11603.8|293
1635231000000|2021-10-26 06:50:00|11604.6|11604|11604.6|11604|11604.9|11604.1|11601.9|11601.2|340
1635231300000|2021-10-26 06:55:00|11604.7|11604.1|11605.2|11604.3|11606.3|11605.7|11603.8|11603.2|462
1635231600000|2021-10-26 07:00:00|11605.1|11604.5|11597.4|11596.8|11606.8|11606|11597.2|11596.4|860
1635231900000|2021-10-26 07:05:00|11597.3|11596.5|11599.4|11598.8|11599.9|11599.2|11596|11595.2|633
1635232200000|2021-10-26 07:10:00|11599.6|11599|11603.5|11602.9|11604.1|11603.4|11599.5|11598.9|599
1635232500000|2021-10-26 07:15:00|11603.4|11602.8|11601.4|11600.5|11603.4|11602.8|11601|11600.3|459
1635232800000|2021-10-26 07:20:00|11601.5|11600.6|11596.5|11595.9|11601.5|11600.9|11596.2|11595.3|549
1635233100000|2021-10-26 07:25:00|11596.8|11596.2|11597.2|11596.6|11598.7|11598|11594.6|11593.7|535
1635233400000|2021-10-26 07:30:00|11597.5|11596.7|11601.3|11600.4|11602.1|11601.3|11596.9|11596|560
1635233700000|2021-10-26 07:35:00|11601.1|11600.2|11603.5|11602.6|11604.8|11604|11600.8|11599.9|501
1635234000000|2021-10-26 07:40:00|11603.6|11602.7|11601.7|11601.1|11604.2|11603.4|11601.6|11600.8|497
1635234300000|2021-10-26 07:45:00|11601.9|11601|11598.5|11597.6|11601.9|11601|11595.9|11595.1|567
1635234600000|2021-10-26 07:50:00|11598.7|11598.1|11597.9|11597.3|11600.2|11599.4|11596.9|11596.1|513
1635234900000|2021-10-26 07:55:00|11597.8|11597.2|11598.4|11597.8|11599.5|11598.8|11596.2|11595.5|460
1635235200000|2021-10-26 08:00:00|11598.6|11597.7|11601|11600.4|11601.6|11600.8|11597.3|11596.6|479
1635235500000|2021-10-26 08:05:00|11601.1|11600.5|11604.4|11603.5|11604.5|11603.6|11601|11600.4|422
1635235800000|2021-10-26 08:10:00|11604.6|11603.7|11606.7|11605.8|11607.3|11606.5|11604.4|11603.6|476
1635236100000|2021-10-26 08:15:00|11606.6|11605.7|11611.1|11610.5|11611.8|11611.1|11606.2|11605.6|525
1635236400000|2021-10-26 08:20:00|11611.2|11610.6|11612.4|11611.8|11613.7|11613.1|11610.7|11610.1|523
1635236700000|2021-10-26 08:25:00|11612.6|11611.7|11609|11608.1|11613|11612.2|11608.6|11608|523
1635237000000|2021-10-26 08:30:00|11608.9|11608.3|11607.1|11606.5|11611|11610.1|11607|11606.2|470
1635237300000|2021-10-26 08:35:00|11607.2|11606.6|11606|11605.1|11609.2|11608.6|11605.1|11604.4|510
1635237600000|2021-10-26 08:40:00|11606.1|11605.2|11605|11604.4|11607|11606.2|11603.7|11602.9|407
1635237900000|2021-10-26 08:45:00|11605.1|11604.5|11604.5|11603.6|11605.3|11604.7|11602.9|11602.1|340
1635238200000|2021-10-26 08:50:00|11604.3|11603.7|11605|11604.4|11606.3|11605.6|11604.2|11603.6|460
1635238500000|2021-10-26 08:55:00|11605.1|11604.5|11609.1|11608.2|11609.4|11608.7|11605|11604.4|505
1635238800000|2021-10-26 09:00:00|11609|11608.1|11611.6|11610.7|11613.1|11612.5|11608.5|11607.6|521
1635239100000|2021-10-26 09:05:00|11611.5|11610.9|11609.5|11608.6|11611.6|11610.9|11608.7|11607.9|415
1635239400000|2021-10-26 09:10:00|11609.6|11608.7|11608.5|11607.9|11609.6|11608.8|11607.1|11606.5|379
1635239700000|2021-10-26 09:15:00|11608.7|11607.8|11609.1|11608.2|11609.1|11608.5|11606.1|11605.4|398
1635240000000|2021-10-26 09:20:00|11609.2|11608.3|11613.5|11612.6|11613.8|11613.1|11609|11608.1|462
1635240300000|2021-10-26 09:25:00|11613.4|11612.8|11613.2|11612.3|11616.1|11615.2|11612.3|11611.6|548
1635240600000|2021-10-26 09:30:00|11613.3|11612.4|11611.3|11610.7|11613.4|11612.5|11610.5|11609.7|366
1635240900000|2021-10-26 09:35:00|11611.2|11610.6|11613.4|11612.5|11613.5|11612.7|11610.4|11609.7|343
1635241200000|2021-10-26 09:40:00|11613.5|11612.6|11615.9|11615|11616.6|11615.7|11613.1|11612.3|398
1635241500000|2021-10-26 09:45:00|11616|11615.1|11617.9|11617.3|11618.4|11617.6|11615.1|11614.3|384
1635241800000|2021-10-26 09:50:00|11617.8|11617.2|11616.2|11615.3|11618.4|11617.7|11615.7|11615|300
1635242100000|2021-10-26 09:55:00|11616.3|11615.4|11616.6|11615.7|11618.2|11617.5|11615.4|11614.7|383
1635242400000|2021-10-26 10:00:00|11616.8|11615.9|11617.4|11616.8|11618.4|11617.7|11616.3|11615.4|349
1635242700000|2021-10-26 10:05:00|11617.5|11616.9|11617.8|11616.9|11618.5|11617.7|11616.7|11616.1|355
1635243000000|2021-10-26 10:10:00|11617.7|11616.8|11618.8|11617.9|11619.8|11618.9|11617.7|11616.8|449
1635243300000|2021-10-26 10:15:00|11618.7|11618.1|11616.3|11615.7|11619.1|11618.3|11616.1|11615.4|481
1635243600000|2021-10-26 10:20:00|11616.4|11615.8|11616.3|11615.7|11619.6|11618.8|11616.3|11615.7|361
1635243900000|2021-10-26 10:25:00|11616.4|11615.8|11619.2|11618.6|11620|11619.3|11616.1|11615.5|415
1635244200000|2021-10-26 10:30:00|11619.3|11618.4|11617.2|11616.3|11619.6|11618.7|11616.8|11615.9|450
1635244500000|2021-10-26 10:35:00|11617|11616.4|11617.6|11616.7|11618.1|11617.2|11616.2|11615.5|302
1635244800000|2021-10-26 10:40:00|11617.5|11616.6|11619.6|11618.7|11620.2|11619.6|11617.2|11616.3|249
1635245100000|2021-10-26 10:45:00|11619.5|11618.6|11622.4|11621.8|11623.7|11623.1|11618.9|11618.2|440
1635245400000|2021-10-26 10:50:00|11622.3|11621.7|11622.6|11621.7|11622.6|11621.9|11619.5|11618.9|432
1635245700000|2021-10-26 10:55:00|11622.4|11621.8|11622.9|11622|11625.1|11624.4|11622.1|11621.4|460
1635246000000|2021-10-26 11:00:00|11623|11622.1|11623.9|11623.3|11624.7|11624|11622.7|11622.1|391
1635246300000|2021-10-26 11:05:00|11624|11623.4|11623.2|11622.6|11624.2|11623.6|11621.9|11621|309
1635246600000|2021-10-26 11:10:00|11623.1|11622.5|11625.4|11624.5|11626.1|11625.5|11622.4|11621.6|333
1635246900000|2021-10-26 11:15:00|11625.5|11624.6|11624.5|11623.9|11625.7|11625.1|11624.4|11623.5|320
1635247200000|2021-10-26 11:20:00|11624.7|11623.8|11622.8|11621.9|11625.2|11624.4|11622.3|11621.5|365
1635247500000|2021-10-26 11:25:00|11622.7|11621.8|11619|11618.1|11622.9|11622.1|11618.3|11617.4|514
1635247800000|2021-10-26 11:30:00|11619.1|11618.2|11620.7|11619.8|11622.1|11621.4|11619.1|11618.2|452
1635248100000|2021-10-26 11:35:00|11620.6|11619.7|11619.6|11619|11621.7|11621|11618.9|11618.1|407
1635248400000|2021-10-26 11:40:00|11619.7|11618.8|11621|11620.4|11621.7|11621.1|11619.3|11618.7|327
1635248700000|2021-10-26 11:45:00|11621.1|11620.2|11620.3|11619.7|11621.4|11620.8|11619.9|11619.2|365
1635249000000|2021-10-26 11:50:00|11620.4|11619.8|11620.4|11619.5|11622.7|11621.8|11618.9|11618.3|405
1635249300000|2021-10-26 11:55:00|11620.5|11619.6|11616.5|11615.6|11620.6|11619.8|11616.4|11615.6|607
1635249600000|2021-10-26 12:00:00|11616.6|11615.7|11617.7|11617.1|11618.9|11618.1|11614|11613.4|492
1635249900000|2021-10-26 12:05:00|11617.8|11617.2|11617.1|11616.5|11620.2|11619.6|11616.9|11616.3|404
1635250200000|2021-10-26 12:10:00|11617.2|11616.6|11618.7|11618.1|11620|11619.4|11617|11616.4|421
1635250500000|2021-10-26 12:15:00|11618.6|11618|11620|11619.4|11620.6|11620|11615.8|11614.9|563
1635250800000|2021-10-26 12:20:00|11620.1|11619.5|11616.5|11615.6|11620.1|11619.5|11615.2|11614.4|632
1635251100000|2021-10-26 12:25:00|11616.3|11615.7|11613.2|11612.6|11616.7|11616.1|11611.5|11610.6|787
1635251400000|2021-10-26 12:30:00|11613.3|11612.7|11616|11615.4|11618.5|11617.9|11613.1|11612.4|638
1635251700000|2021-10-26 12:35:00|11615.7|11615.1|11614.4|11613.8|11617.7|11617|11613.9|11613.2|618
1635252000000|2021-10-26 12:40:00|11614.5|11613.9|11616.6|11615.7|11617|11616.2|11612.1|11611.5|660
1635252300000|2021-10-26 12:45:00|11616.7|11616|11619.4|11618.5|11619.5|11618.8|11613.6|11613|615
1635252600000|2021-10-26 12:50:00|11619.5|11618.6|11619.3|11618.7|11621.4|11620.8|11619.2|11618.5|591
1635252900000|2021-10-26 12:55:00|11619.2|11618.6|11618.3|11617.4|11621.4|11620.7|11616.9|11616.2|535
1635253200000|2021-10-26 13:00:00|11618.4|11617.5|11621.2|11620.6|11621.5|11620.8|11617.4|11616.7|578
1635253500000|2021-10-26 13:05:00|11621.3|11620.7|11620.2|11619.6|11623.1|11622.2|11618|11617.2|497
1635253800000|2021-10-26 13:10:00|11620.3|11619.7|11619.3|11618.4|11620.9|11620.2|11618.4|11617.7|365
1635254100000|2021-10-26 13:15:00|11619.7|11619.1|11616.5|11615.9|11619.8|11619.1|11616.4|11615.8|515
1635254400000|2021-10-26 13:20:00|11616.6|11616|11617.2|11616.6|11617.6|11617|11615.9|11615|417
1635254700000|2021-10-26 13:25:00|11617.3|11616.7|11613.6|11612.7|11617.7|11616.9|11611.7|11610.9|476
1635255000000|2021-10-26 13:30:00|11613.7|11612.8|11604.7|11604.1|11613.7|11613.1|11603.7|11602.9|823
1635255300000|2021-10-26 13:35:00|11604.8|11603.9|11608.4|11607.8|11608.9|11608.1|11602.1|11601.3|845
1635255600000|2021-10-26 13:40:00|11608.5|11607.9|11608|11607.1|11610.3|11609.6|11607.2|11606.5|639
1635255900000|2021-10-26 13:45:00|11607.9|11607|11609.4|11608.5|11610.3|11609.5|11606.1|11605.2|684
1635256200000|2021-10-26 13:50:00|11609.3|11608.7|11609.2|11608.3|11609.7|11608.9|11607.1|11606.3|558
1635256500000|2021-10-26 13:55:00|11609.3|11608.4|11612|11610.6|11613.3|11612.6|11609|11608.4|609
1635256800000|2021-10-26 14:00:00|11611.7|11610.5|11607.9|11607|11613.1|11612.3|11607.4|11606.5|785
1635257100000|2021-10-26 14:05:00|11608|11607.1|11606.3|11605.7|11609.9|11609|11605.2|11604.5|778
1635257400000|2021-10-26 14:10:00|11606.4|11605.5|11606.3|11605.7|11606.7|11606.1|11604.3|11603.5|557
1635257700000|2021-10-26 14:15:00|11606|11605.4|11608|11607.1|11608.1|11607.2|11605.6|11604.9|399
1635258000000|2021-10-26 14:20:00|11607.8|11607.2|11605.1|11604.2|11608|11607.2|11604.1|11603.4|658
1635258300000|2021-10-26 14:25:00|11605|11604.4|11605.2|11604.3|11606.8|11606.2|11603.6|11603|569
1635258600000|2021-10-26 14:30:00|11605|11604.4|11604.5|11603.6|11605|11604.4|11602.2|11601.4|556
1635258900000|2021-10-26 14:35:00|11604.4|11603.5|11603.9|11603.3|11604.4|11603.6|11601.2|11600.5|590
1635259200000|2021-10-26 14:40:00|11604|11603|11603|11602.1|11604.6|11603.8|11601.1|11600.4|576
1635259500000|2021-10-26 14:45:00|11603.1|11602.2|11603.4|11602.5|11603.6|11602.9|11600.9|11600|530
1635259800000|2021-10-26 14:50:00|11603.5|11602.6|11599|11598.1|11605.1|11604.3|11599|11598.1|673
1635260100000|2021-10-26 14:55:00|11598.9|11598|11593.6|11593|11599|11598.4|11591.1|11590.2|997
1635260400000|2021-10-26 15:00:00|11593.5|11592.9|11596.3|11595.4|11597.6|11596.8|11593.5|11592.8|777
1635260700000|2021-10-26 15:05:00|11596.4|11595.5|11595.3|11594.4|11597.8|11597.1|11594.5|11593.6|499
1635261000000|2021-10-26 15:10:00|11595.2|11594.3|11595.2|11594.3|11595.4|11594.5|11592.9|11592.1|586
1635261300000|2021-10-26 15:15:00|11595.3|11594.4|11594.2|11593.3|11596.8|11596|11593.3|11592.7|423
1635261600000|2021-10-26 15:20:00|11594.3|11593.4|11594.4|11593.5|11594.8|11594.1|11592|11591.3|526
1635261900000|2021-10-26 15:25:00|11594.5|11593.6|11594.6|11594|11595.5|11594.7|11593.3|11592.6|522
1635262200000|2021-10-26 15:30:00|11594.7|11594.1|11588.1|11587.5|11595.3|11594.5|11586.9|11586|688
1635262500000|2021-10-26 15:35:00|11588|11587.4|11587.1|11586.5|11588.5|11587.7|11586.6|11585.8|545
1635262800000|2021-10-26 15:40:00|11587|11586.4|11587.4|11586.8|11587.5|11586.8|11585.2|11584.5|431
1635263100000|2021-10-26 15:45:00|11587.2|11586.3|11586.2|11585.3|11588.3|11587.4|11586|11585.2|530
1635263400000|2021-10-26 15:50:00|11586.3|11585.4|11588|11587.4|11588.6|11587.7|11585.6|11584.8|412
1635263700000|2021-10-26 15:55:00|11588.2|11587.3|11590.7|11589.8|11590.8|11589.9|11587.4|11586.5|565
1635264000000|2021-10-26 16:00:00|11590.4|11589.7|11587.8|11587.2|11590.9|11590.2|11586.1|11585.3|487
1635264300000|2021-10-26 16:05:00|11587.7|11587.1|11588.7|11587.8|11589.6|11588.7|11587.5|11586.6|347
1635264600000|2021-10-26 16:10:00|11588.6|11587.7|11588.7|11587.8|11589.9|11589|11588.2|11587.4|372
1635264900000|2021-10-26 16:15:00|11588.6|11587.7|11588.1|11587.5|11589.1|11588.2|11587.3|11586.6|323
1635265200000|2021-10-26 16:20:00|11588|11587.4|11590.3|11589.7|11590.3|11589.7|11587.6|11586.8|384
1635265500000|2021-10-26 16:25:00|11590.4|11589.8|11589.7|11588.8|11590.5|11589.8|11589|11588.2|344
1635265800000|2021-10-26 16:30:00|11589.8|11588.9|11590.5|11589.9|11591|11590.4|11589.2|11588.5|316
1635266100000|2021-10-26 16:35:00|11590.6|11590|11591.8|11591.2|11593.3|11592.6|11590.5|11589.8|331
1635266400000|2021-10-26 16:40:00|11591.7|11591.1|11590.7|11589.8|11592.3|11591.5|11589.6|11588.9|352
1635266700000|2021-10-26 16:45:00|11590.6|11589.7|11588.1|11587.2|11590.7|11590|11588|11587.1|347
1635267000000|2021-10-26 16:50:00|11588|11587.1|11586|11585.1|11588.4|11587.7|11585.9|11585|390
1635267300000|2021-10-26 16:55:00|11586.1|11585.2|11587.4|11586.8|11588|11587.3|11586|11585.1|270
1635267600000|2021-10-26 17:00:00|11587.3|11586.7|11588.6|11588|11588.9|11588.3|11587|11586.3|430
1635267900000|2021-10-26 17:05:00|11588.5|11587.9|11590.3|11589.7|11590.5|11589.7|11588.3|11587.5|309
1635268200000|2021-10-26 17:10:00|11590.4|11589.5|11592.3|11591.7|11592.6|11591.8|11589.8|11589|243
1635268500000|2021-10-26 17:15:00|11592.4|11591.8|11592.3|11591.7|11592.5|11591.8|11591.2|11590.6|277
1635268800000|2021-10-26 17:20:00|11592.4|11591.8|11592.7|11592.1|11593.4|11592.6|11591.9|11591.3|308
1635269100000|2021-10-26 17:25:00|11592.8|11592.2|11591|11590.4|11593.1|11592.5|11590|11589.2|313
1635269400000|2021-10-26 17:30:00|11591.1|11590.5|11594.5|11593.9|11594.7|11593.9|11590.6|11589.8|253
1635269700000|2021-10-26 17:35:00|11594.6|11594|11595.6|11594.7|11595.8|11595|11594.2|11593.6|267
1635270000000|2021-10-26 17:40:00|11595.7|11594.8|11594.9|11594.3|11596.3|11595.4|11594.6|11593.9|284
1635270300000|2021-10-26 17:45:00|11594.8|11594.2|11594.8|11593.9|11595.8|11595|11594.1|11593.4|294
1635270600000|2021-10-26 17:50:00|11594.6|11594|11594.6|11594|11595.7|11594.9|11593.6|11592.8|268
1635270900000|2021-10-26 17:55:00|11594.8|11593.9|11595.4|11594.5|11595.8|11594.9|11593.4|11592.7|262
1635271200000|2021-10-26 18:00:00|11595.3|11594.4|11596.7|11596.1|11597.7|11596.9|11595.2|11594.4|274
1635271500000|2021-10-26 18:05:00|11596.6|11596|11598.7|11597.8|11598.8|11598|11596.1|11595.5|315
1635271800000|2021-10-26 18:10:00|11598.5|11597.9|11598.3|11597.4|11598.8|11598|11597.2|11596.4|238
1635272100000|2021-10-26 18:15:00|11598.2|11597.3|11598.2|11597.3|11598.5|11597.8|11597.8|11597.2|201
1635272400000|2021-10-26 18:20:00|11598.3|11597.4|11600.2|11599.3|11600.4|11599.5|11597.7|11596.9|281
1635272700000|2021-10-26 18:25:00|11600|11599.4|11598.9|11598|11600.3|11599.5|11598.6|11597.9|203
1635273000000|2021-10-26 18:30:00|11598.8|11597.9|11597.7|11596.8|11599.5|11598.6|11597.5|11596.7|213
1635273300000|2021-10-26 18:35:00|11597.6|11596.7|11598.8|11597.9|11599.9|11599.2|11597.3|11596.6|204
1635273600000|2021-10-26 18:40:00|11598.7|11597.8|11598.6|11597.7|11599.1|11598.3|11598.1|11597.5|211
1635273900000|2021-10-26 18:45:00|11598.4|11597.8|11597.8|11596.9|11598.8|11598.1|11597.1|11596.4|192
1635274200000|2021-10-26 18:50:00|11597.6|11597|11596.9|11596|11597.8|11597|11596.5|11595.9|234
1635274500000|2021-10-26 18:55:00|11596.8|11595.9|11597.6|11596.7|11597.8|11596.9|11596.6|11595.9|227
1635274800000|2021-10-26 19:00:00|11597.5|11596.6|11597.8|11596.9|11598.8|11597.9|11597.1|11596.2|258
1635275100000|2021-10-26 19:05:00|11597.7|11596.8|11598.5|11597.9|11598.8|11598|11597.6|11596.8|133
1635275400000|2021-10-26 19:10:00|11598.6|11598|11597.7|11596.8|11598.8|11598|11597.4|11596.6|207
1635275700000|2021-10-26 19:15:00|11597.8|11596.9|11598|11597.1|11598.1|11597.4|11596.9|11596.2|184
1635276000000|2021-10-26 19:20:00|11598.1|11597.2|11598|11597.4|11598.6|11597.8|11597.6|11596.7|183
1635276300000|2021-10-26 19:25:00|11598.2|11597.3|11598.4|11597.5|11599.6|11598.8|11597.9|11597.1|263
1635276600000|2021-10-26 19:30:00|11598.3|11597.4|11599.3|11598.7|11599.8|11599|11598.3|11597.4|313
1635276900000|2021-10-26 19:35:00|11599.2|11598.6|11599.1|11598.5|11599.5|11598.9|11598.7|11597.8|165
1635277200000|2021-10-26 19:40:00|11598.8|11598.2|11599.9|11599|11600|11599.2|11598.7|11597.8|197
1635277500000|2021-10-26 19:45:00|11599.8|11598.9|11599.4|11598.5|11600.3|11599.5|11599.2|11598.5|201
1635277800000|2021-10-26 19:50:00|11599.6|11598.7|11600.4|11599.8|11600.7|11600|11599|11598.1|257
1635278100000|2021-10-26 19:55:00|11600.5|11599.6|11598.9|11598|11600.8|11600.1|11598.8|11597.9|239
1635278400000|2021-10-26 20:00:00|11599|11598.4|11600.3|11599.4|11600.5|11599.6|11598.5|11597.8|140
1635278700000|2021-10-26 20:05:00|11600.1|11599.5|11599.8|11598.9|11600.3|11599.6|11599.7|11598.8|111
1635279000000|2021-10-26 20:10:00|11599.7|11598.8|11600.1|11599.2|11600.4|11599.7|11599.5|11598.7|136
1635279300000|2021-10-26 20:15:00|11600.2|11599.3|11600.3|11599.7|11600.5|11599.7|11600|11599.2|96
1635279600000|2021-10-26 20:20:00|11600.2|11599.6|11601.2|11600.3|11601.4|11600.6|11600.2|11599.3|92
1635279900000|2021-10-26 20:25:00|11601.3|11600.4|11599.6|11598.7|11601.4|11600.7|11599.2|11598.3|127
1635280200000|2021-10-26 20:30:00|11599.3|11598.4|11599.2|11598.3|11599.4|11598.5|11599|11598.1|83
1635280500000|2021-10-26 20:35:00|11599.1|11598.2|11599.3|11598.4|11599.9|11599|11598.7|11597.8|117
1635280800000|2021-10-26 20:40:00|11599.2|11598.3|11598.7|11597.8|11599.3|11598.4|11598.4|11597.5|64
1635281100000|2021-10-26 20:45:00|11598.8|11597.9|11598.4|11597.5|11598.9|11598|11598.3|11597.2|92
1635281400000|2021-10-26 20:50:00|11598.5|11597.6|11597.9|11597|11598.8|11597.9|11597.4|11596.5|182
1635281700000|2021-10-26 20:55:00|11597.7|11596.8|11596.9|11594.8|11597.8|11596.8|11596.5|11594.6|368
1635282000000|2021-10-26 21:00:00|11596.7|11594.1|11595.2|11588.2|11597.6|11595.1|11595.1|11588.1|54
1635282300000|2021-10-26 21:05:00|11592.7|11585.7|11597|11590.4|11599.5|11595.2|11591.9|11584.9|386
1635282600000|2021-10-26 21:10:00|11597.4|11590|11594|11589.9|11602|11595|11592.2|11585.2|702
1635282900000|2021-10-26 21:15:00|11594.1|11589.8|11599.8|11592.8|11601.1|11594.1|11593.3|11589.5|1243
1635283200000|2021-10-26 21:20:00|11599.7|11592.7|11597.9|11590.9|11599.9|11592.9|11593.3|11589.2|1069
1635283500000|2021-10-26 21:25:00|11597.8|11590.8|11600.2|11593.2|11603|11596|11593.4|11590|527
1635283800000|2021-10-26 21:30:00|11599.9|11592.9|11598.3|11592.8|11600.9|11593.9|11595.9|11591.5|361
1635284100000|2021-10-26 21:35:00|11598.2|11592.6|11599.6|11592.6|11601.2|11594.2|11597|11591.5|273
1635284400000|2021-10-26 21:40:00|11599.4|11592.4|11598.9|11591.9|11600.7|11593.7|11597.2|11591.1|298
1635284700000|2021-10-26 21:45:00|11599|11592|11599|11592|11600.3|11593.3|11596.9|11591|435
1635285000000|2021-10-26 21:50:00|11598.9|11591.9|11597.1|11592.2|11600.7|11593.7|11597|11590.2|364
1635285300000|2021-10-26 21:55:00|11597.3|11592.3|11595.2|11591.2|11598|11592.6|11594.6|11590.6|308
1635285600000|2021-10-26 22:00:00|11595.6|11591|11594.8|11593.6|11596.6|11594.6|11594.3|11591|1048
1635285900000|2021-10-26 22:05:00|11594.6|11593.7|11594.4|11593.3|11595|11594.1|11594.1|11593.2|523
1635286200000|2021-10-26 22:10:00|11594.2|11593.7|11594.2|11593.3|11594.8|11593.7|11594.1|11593|471
1635286500000|2021-10-26 22:15:00|11594.3|11593.4|11594.2|11593.3|11594.5|11593.4|11594.1|11593|104
1635286800000|2021-10-26 22:20:00|11594.3|11593.2|11594.3|11593.4|11594.5|11593.4|11594.1|11593.1|86
1635287100000|2021-10-26 22:25:00|11594.2|11593.3|11594.1|11593.2|11594.4|11593.4|11593.7|11592.6|99
1635287400000|2021-10-26 22:30:00|11594.3|11593.4|11594.7|11593.8|11594.8|11593.9|11594.1|11593|75
1635287700000|2021-10-26 22:35:00|11594.8|11593.9|11594.3|11593.4|11595|11593.9|11594.2|11593.1|85
1635288000000|2021-10-26 22:40:00|11594.4|11593.3|11594.9|11594|11595|11594|11594.1|11593.2|91
1635288300000|2021-10-26 22:45:00|11595|11593.8|11594.7|11593.8|11595.1|11594|11594.6|11593.5|56
1635288600000|2021-10-26 22:50:00|11594.8|11593.6|11594.8|11593.9|11595.4|11594.4|11594.7|11593.6|118
1635288900000|2021-10-26 22:55:00|11595|11594.1|11595.3|11594.4|11595.9|11594.8|11594.7|11593.8|87
1635289200000|2021-10-26 23:00:00|11595.4|11594.5|11594.8|11593.9|11595.7|11594.8|11594.7|11593.8|67
1635289500000|2021-10-26 23:05:00|11595.1|11594.2|11594.8|11593.9|11595.3|11594.4|11594.8|11593.9|83
1635289800000|2021-10-26 23:10:00|11594.4|11593.5|11594.9|11594|11594.9|11594.2|11594.3|11593.4|46
1635290100000|2021-10-26 23:15:00|11595.2|11594.3|11595.8|11594.9|11595.8|11595|11595.1|11594.3|64
1635290400000|2021-10-26 23:20:00|11595.9|11595|11595.9|11595|11596.5|11595.6|11595.7|11594.8|65
1635290700000|2021-10-26 23:25:00|11595.8|11594.9|11596.4|11595.5|11596.5|11595.7|11595.7|11594.9|77
1635291000000|2021-10-26 23:30:00|11596.2|11595.3|11596.6|11596|11596.8|11596.1|11595.9|11595|93
1635291300000|2021-10-26 23:35:00|11596.7|11595.8|11596.7|11595.8|11596.9|11596.2|11596.3|11595.4|65
1635291600000|2021-10-26 23:40:00|11596.8|11595.9|11595.5|11594.6|11596.8|11595.9|11595.3|11594.4|127
1635291900000|2021-10-26 23:45:00|11595.3|11594.7|11596.6|11595.7|11596.7|11595.8|11595.2|11594.4|114
1635292200000|2021-10-26 23:50:00|11596.7|11595.8|11596.5|11595.6|11596.8|11596|11595.7|11594.8|120
1635292500000|2021-10-26 23:55:00|11596.7|11595.8|11596.9|11596|11596.9|11596.2|11596.5|11595.7|62
1635292800000|2021-10-27 00:00:00|11596.8|11595.9|11598.8|11597.9|11599.4|11598.5|11596.1|11595.5|293
1635293100000|2021-10-27 00:05:00|11598.9|11598|11600.3|11599.4|11600.8|11600|11598.8|11597.9|235
1635293400000|2021-10-27 00:10:00|11600.4|11599.5|11600.8|11599.9|11601|11600.1|11600|11599.2|121
1635293700000|2021-10-27 00:15:00|11601|11600.1|11599.9|11599|11601.5|11600.7|11599.5|11598.8|182
1635294000000|2021-10-27 00:20:00|11600|11599.1|11600.2|11599.3|11600.6|11599.8|11598.6|11598|216
1635294300000|2021-10-27 00:25:00|11600|11599.4|11600.3|11599.4|11600.4|11599.7|11599.2|11598.3|201
1635294600000|2021-10-27 00:30:00|11600.4|11599.5|11602.5|11601.9|11604.9|11604|11600.4|11599.5|479
1635294900000|2021-10-27 00:35:00|11602.6|11601.7|11603.3|11602.4|11603.3|11602.4|11601.6|11600.8|343
1635295200000|2021-10-27 00:40:00|11603.2|11602.3|11602.2|11601.6|11603.3|11602.4|11602|11601.3|306
1635295500000|2021-10-27 00:45:00|11602.1|11601.5|11601.2|11600.6|11602.2|11601.6|11601.1|11600.3|290
1635295800000|2021-10-27 00:50:00|11601.1|11600.5|11600.2|11599.3|11601.8|11601.1|11599.9|11599.1|310
1635296100000|2021-10-27 00:55:00|11599.8|11598.9|11602.8|11601.9|11603.2|11602.3|11599.8|11598.9|329
1635296400000|2021-10-27 01:00:00|11602.9|11602|11604.4|11603.5|11604.8|11604|11601.8|11601.2|381
1635296700000|2021-10-27 01:05:00|11604.5|11603.6|11603.6|11603|11604.8|11604|11603.4|11602.5|310
1635297000000|2021-10-27 01:10:00|11603.5|11602.9|11602.8|11601.9|11603.7|11603|11602.7|11601.8|226
1635297300000|2021-10-27 01:15:00|11602.9|11602|11603.5|11602.9|11603.8|11603.2|11602.5|11601.8|208
1635297600000|2021-10-27 01:20:00|11603.6|11602.7|11603.5|11602.9|11603.9|11603.3|11602.8|11601.9|155
1635297900000|2021-10-27 01:25:00|11603.4|11602.8|11602.3|11601.4|11603.5|11602.9|11602.2|11601.4|211
1635298200000|2021-10-27 01:30:00|11602.2|11601.3|11601.7|11601.1|11602.4|11601.6|11601.2|11600.5|174
1635298500000|2021-10-27 01:35:00|11601.8|11601.2|11602.2|11601.3|11602.4|11601.8|11601.5|11600.8|179
1635298800000|2021-10-27 01:40:00|11602.3|11601.4|11601.4|11600.5|11603.1|11602.4|11601|11600.2|185
1635299100000|2021-10-27 01:45:00|11601.5|11600.6|11599.9|11599|11601.5|11600.8|11599.5|11598.7|263
1635299400000|2021-10-27 01:50:00|11600.2|11599.3|11599.5|11598.9|11600.8|11600.1|11599.1|11598.2|300
1635299700000|2021-10-27 01:55:00|11599.4|11598.8|11599.1|11598.5|11600|11599.3|11598.4|11597.7|204
1635300000000|2021-10-27 02:00:00|11599.2|11598.6|11600.1|11599.5|11601.2|11600.6|11598.9|11598.2|305
1635300300000|2021-10-27 02:05:00|11600.2|11599.6|11599.3|11598.4|11600.3|11599.6|11598.8|11598.1|224
1635300600000|2021-10-27 02:10:00|11599.4|11598.5|11599.4|11598.5|11599.5|11598.7|11598.5|11597.8|209
1635300900000|2021-10-27 02:15:00|11599.3|11598.7|11599.4|11598.5|11599.7|11598.9|11598.8|11598|140
1635301200000|2021-10-27 02:20:00|11599.3|11598.7|11600.2|11599.6|11600.3|11599.7|11598.6|11597.9|223
1635301500000|2021-10-27 02:25:00|11600.3|11599.7|11599.7|11599.1|11601|11600.2|11599.6|11598.9|134
1635301800000|2021-10-27 02:30:00|11599.8|11599.2|11599.6|11599|11600|11599.3|11598.9|11598.3|224
1635302100000|2021-10-27 02:35:00|11599.7|11599.1|11599.8|11598.9|11599.8|11599.1|11598.2|11597.4|194
1635302400000|2021-10-27 02:40:00|11599.6|11599|11599.2|11598.6|11599.6|11599|11598.7|11597.9|123
1635302700000|2021-10-27 02:45:00|11599.1|11598.5|11599.4|11598.5|11599.5|11598.6|11598|11597.3|174
1635303000000|2021-10-27 02:50:00|11599.3|11598.4|11599.1|11598.5|11599.9|11599.2|11599.1|11598.4|111
1635303300000|2021-10-27 02:55:00|11599.2|11598.6|11599.4|11598.5|11599.9|11599.2|11598.9|11598.3|146
1635303600000|2021-10-27 03:00:00|11599.3|11598.4|11600.4|11599.5|11600.5|11599.8|11598.6|11597.9|220
1635303900000|2021-10-27 03:05:00|11600.2|11599.6|11601.4|11600.8|11601.4|11600.8|11600.1|11599.4|150
1635304200000|2021-10-27 03:10:00|11601.3|11600.7|11602.5|11601.6|11602.6|11601.7|11601.2|11600.5|105
1635304500000|2021-10-27 03:15:00|11602.4|11601.5|11602.9|11602|11603.4|11602.6|11602.3|11601.5|102
1635304800000|2021-10-27 03:20:00|11603|11602.1|11603.6|11602.7|11604.2|11603.3|11602.9|11602|152
1635305100000|2021-10-27 03:25:00|11603.7|11602.8|11602.7|11602.1|11604.1|11603.4|11602.6|11601.8|120
1635305400000|2021-10-27 03:30:00|11602.8|11602.2|11603.1|11602.5|11603.3|11602.6|11602.3|11601.7|177
1635305700000|2021-10-27 03:35:00|11603.2|11602.6|11602.5|11601.6|11603.3|11602.6|11602.2|11601.5|107
1635306000000|2021-10-27 03:40:00|11602.6|11601.7|11602.2|11601.3|11602.9|11602.1|11602|11601.2|131
1635306300000|2021-10-27 03:45:00|11602.3|11601.4|11602.1|11601.5|11603.3|11602.7|11602|11601.3|120
1635306600000|2021-10-27 03:50:00|11602.2|11601.6|11601.9|11601.3|11602.4|11601.6|11601.1|11600.4|189
1635306900000|2021-10-27 03:55:00|11601.8|11601.2|11601.7|11601.1|11602.7|11602.1|11601.7|11600.9|103
1635307200000|2021-10-27 04:00:00|11601.8|11601.2|11601.1|11600.5|11601.8|11601.2|11600.9|11600.2|134
1635307500000|2021-10-27 04:05:00|11601.2|11600.6|11601.8|11601.2|11602|11601.2|11600.6|11599.9|115
1635307800000|2021-10-27 04:10:00|11601.7|11601.1|11603.6|11603|11603.7|11603.1|11601.7|11601.1|115
1635308100000|2021-10-27 04:15:00|11603.7|11603.1|11603.3|11602.7|11604.4|11603.6|11603.3|11602.6|130
1635308400000|2021-10-27 04:20:00|11603.2|11602.6|11603.3|11602.7|11603.8|11603|11603.2|11602.4|100
1635308700000|2021-10-27 04:25:00|11603.2|11602.6|11603.7|11603.1|11604.5|11603.8|11603.2|11602.6|104
1635309000000|2021-10-27 04:30:00|11603.8|11603.2|11604.9|11604.3|11604.9|11604.3|11603.6|11603|115
1635309300000|2021-10-27 04:35:00|11604.8|11604.2|11605.2|11604.6|11605.3|11604.6|11604.4|11603.7|94
1635309600000|2021-10-27 04:40:00|11605.1|11604.5|11605.3|11604.7|11605.4|11604.8|11604.9|11604.3|82
1635309900000|2021-10-27 04:45:00|11605.2|11604.6|11605.3|11604.7|11605.4|11604.7|11604.7|11604.1|101
1635310200000|2021-10-27 04:50:00|11605.2|11604.6|11604.5|11603.9|11605.4|11604.7|11604.5|11603.9|103
1635310500000|2021-10-27 04:55:00|11604.6|11603.7|11603.9|11603|11604.7|11604|11602.9|11602.2|146
1635310800000|2021-10-27 05:00:00|11603.6|11602.9|11603.2|11602.6|11603.9|11603.2|11603.1|11602.3|129
1635311100000|2021-10-27 05:05:00|11603.3|11602.4|11603.6|11603|11604.2|11603.5|11602.6|11601.9|169
1635311400000|2021-10-27 05:10:00|11603.7|11603.1|11603.7|11602.8|11604.4|11603.6|11603.2|11602.3|199
1635311700000|2021-10-27 05:15:00|11603.6|11603|11603.1|11602.2|11603.6|11603|11602.7|11601.9|120
1635312000000|2021-10-27 05:20:00|11602.7|11602.1|11603.3|11602.4|11603.5|11602.6|11602.6|11601.7|107
1635312300000|2021-10-27 05:25:00|11603.2|11602.3|11602.2|11601.3|11603.4|11602.6|11602.1|11601.2|127
1635312600000|2021-10-27 05:30:00|11602.3|11601.4|11603.1|11602.5|11603.3|11602.5|11601.5|11600.8|199
1635312900000|2021-10-27 05:35:00|11603.2|11602.3|11603.8|11603.2|11604.6|11603.9|11602.8|11602|259
1635313200000|2021-10-27 05:40:00|11603.7|11603.1|11602.8|11601.9|11603.8|11603.2|11601.8|11601.2|148
1635313500000|2021-10-27 05:45:00|11602.7|11602.1|11602.7|11602.1|11603.5|11602.8|11602.2|11601.5|189
1635313800000|2021-10-27 05:50:00|11602.9|11602|11602.8|11601.9|11603.8|11603.1|11602.2|11601.4|161
1635314100000|2021-10-27 05:55:00|11602.6|11602|11596.7|11595.8|11602.6|11602|11596|11595.2|532
1635314400000|2021-10-27 06:00:00|11596.6|11595.7|11596.9|11596|11598.3|11597.4|11595.9|11595.2|335
1635314700000|2021-10-27 06:05:00|11597|11596.1|11598.3|11597.7|11598.5|11597.7|11595.8|11594.9|330
1635315000000|2021-10-27 06:10:00|11598.2|11597.6|11599.3|11598.4|11599.4|11598.7|11597.7|11597.1|312
1635315300000|2021-10-27 06:15:00|11599|11598.2|11602.9|11602|11602.9|11602.2|11598.5|11597.8|359
1635315600000|2021-10-27 06:20:00|11603|11602.1|11602.6|11602|11603|11602.3|11601.2|11600.4|262
1635315900000|2021-10-27 06:25:00|11602.4|11601.8|11602.7|11602.1|11602.9|11602.2|11601.4|11600.7|234
1635316200000|2021-10-27 06:30:00|11602.6|11602|11605.1|11604.5|11606.9|11606.2|11602.6|11601.9|362
1635316500000|2021-10-27 06:35:00|11605.2|11604.6|11606.1|11605.5|11606.3|11605.6|11604|11603.2|312
1635316800000|2021-10-27 06:40:00|11606|11605.4|11604.1|11603.2|11606.7|11605.9|11602.9|11602.3|344
1635317100000|2021-10-27 06:45:00|11603.9|11603.3|11606.8|11605.9|11606.9|11606.2|11603.2|11602.4|310
1635317400000|2021-10-27 06:50:00|11607|11606.1|11607.2|11606.6|11608|11607.3|11606.5|11605.8|287
1635317700000|2021-10-27 06:55:00|11607.3|11606.7|11606.5|11605.9|11608.5|11607.7|11606.4|11605.6|412
1635318000000|2021-10-27 07:00:00|11606.6|11605.7|11610.2|11609.6|11611.3|11610.6|11605.4|11604.5|537
1635318300000|2021-10-27 07:05:00|11610.1|11609.5|11607.7|11607.1|11610.8|11609.9|11607.5|11606.9|520
1635318600000|2021-10-27 07:10:00|11607.8|11607.2|11612.2|11611.3|11613.6|11612.9|11607.8|11607.2|511
1635318900000|2021-10-27 07:15:00|11612.1|11611.2|11608.1|11607.2|11613.3|11612.6|11607.6|11606.8|430
1635319200000|2021-10-27 07:20:00|11608.2|11607.3|11606.5|11605.9|11608.3|11607.5|11605.9|11605.3|507
1635319500000|2021-10-27 07:25:00|11606.4|11605.8|11603|11602.4|11608.2|11607.5|11602.4|11601.7|518
1635319800000|2021-10-27 07:30:00|11603.1|11602.5|11604.5|11603.9|11605.2|11604.4|11602.6|11601.8|437
1635320100000|2021-10-27 07:35:00|11604.6|11604|11608.8|11608.2|11609.4|11608.5|11604.4|11603.8|480
1635320400000|2021-10-27 07:40:00|11609.1|11608.5|11608.6|11607.7|11611.7|11611.1|11607.9|11607.2|528
1635320700000|2021-10-27 07:45:00|11608.5|11607.6|11610.6|11609.7|11612.1|11611.3|11608.4|11607.6|613
1635321000000|2021-10-27 07:50:00|11610.5|11609.6|11606|11605.4|11610.5|11609.6|11604.5|11603.9|600
1635321300000|2021-10-27 07:55:00|11605.9|11605.3|11605.7|11604.8|11607.8|11606.9|11603.8|11603.2|740
1635321600000|2021-10-27 08:00:00|11605.4|11604.5|11604.2|11603.6|11606.5|11605.7|11604|11603.2|645
1635321900000|2021-10-27 08:05:00|11604.4|11603.5|11603.9|11603.3|11605.3|11604.4|11601.1|11600.3|620
1635322200000|2021-10-27 08:10:00|11604|11603.4|11603.7|11602.8|11605.9|11605|11602|11601.2|476
1635322500000|2021-10-27 08:15:00|11603.6|11603|11603.2|11602.6|11604.1|11603.5|11602.7|11601.9|527
1635322800000|2021-10-27 08:20:00|11603.1|11602.5|11605.1|11604.5|11606.7|11606.1|11602.6|11601.9|393
1635323100000|2021-10-27 08:25:00|11605.2|11604.6|11599|11598.4|11605.9|11605.1|11599|11598.4|507
1635323400000|2021-10-27 08:30:00|11598.8|11598.2|11594.9|11594.3|11598.9|11598.3|11592.3|11591.6|933
1635323700000|2021-10-27 08:35:00|11595|11594.4|11596.7|11595.8|11597.3|11596.4|11593.3|11592.4|762
1635324000000|2021-10-27 08:40:00|11596.5|11595.9|11597.9|11597|11599.8|11599.1|11596.2|11595.4|588
1635324300000|2021-10-27 08:45:00|11597.6|11597.1|11596.5|11595.6|11598.1|11597.3|11594.3|11593.4|694
1635324600000|2021-10-27 08:50:00|11596.6|11595.7|11595.4|11594.5|11597.3|11596.4|11595.3|11594.5|601
1635324900000|2021-10-27 08:55:00|11595.6|11594.7|11595.4|11594.5|11597.6|11596.8|11595.3|11594.4|494
1635325200000|2021-10-27 09:00:00|11595.3|11594.4|11594.3|11593.4|11597.7|11596.8|11593.1|11592.2|708
1635325500000|2021-10-27 09:05:00|11594.1|11593.5|11592.3|11591.4|11594.4|11593.8|11591|11590.2|724
1635325800000|2021-10-27 09:10:00|11592.4|11591.5|11593.3|11592.4|11595.4|11594.5|11591.9|11591|544
1635326100000|2021-10-27 09:15:00|11593.4|11592.5|11596.2|11595.3|11596.2|11595.5|11592.2|11591.4|602
1635326400000|2021-10-27 09:20:00|11596.1|11595.2|11592.8|11592.2|11596.4|11595.5|11592.8|11592|543
1635326700000|2021-10-27 09:25:00|11593|11592.4|11589.6|11588.7|11593.4|11592.6|11588.8|11588.1|482
1635327000000|2021-10-27 09:30:00|11589.5|11588.9|11586.5|11585.6|11590|11589.4|11585.2|11584.4|665
1635327300000|2021-10-27 09:35:00|11586.6|11585.7|11590.4|11589.5|11590.5|11589.6|11586.5|11585.7|486
1635327600000|2021-10-27 09:40:00|11590.5|11589.6|11591.8|11590.9|11592.1|11591.3|11589.3|11588.4|330
1635327900000|2021-10-27 09:45:00|11591.9|11591|11592.3|11591.4|11592.9|11592.2|11590.2|11589.4|481
1635328200000|2021-10-27 09:50:00|11592.4|11591.5|11590.7|11589.8|11592.5|11591.6|11589|11588.2|439
1635328500000|2021-10-27 09:55:00|11590.9|11590|11591.7|11591.1|11594.3|11593.5|11590.8|11590|505
1635328800000|2021-10-27 10:00:00|11591.8|11591.2|11590.3|11589.4|11594.6|11593.7|11590|11589.2|487
1635329100000|2021-10-27 10:05:00|11590.2|11589.3|11591.6|11590.7|11591.8|11591|11588.9|11588.2|429
1635329400000|2021-10-27 10:10:00|11591.7|11590.8|11591.2|11590.6|11594.3|11593.4|11591.2|11590.4|540
1635329700000|2021-10-27 10:15:00|11591.4|11590.5|11591.1|11590.5|11592|11591.1|11589.5|11588.8|418
1635330000000|2021-10-27 10:20:00|11591|11590.4|11590.4|11589.8|11591.9|11591|11589.8|11589|401
1635330300000|2021-10-27 10:25:00|11590.3|11589.7|11589.8|11588.9|11591.9|11591|11589.2|11588.3|453
1635330600000|2021-10-27 10:30:00|11589.7|11588.8|11591.2|11590.6|11591.5|11590.6|11588.1|11587.5|468
1635330900000|2021-10-27 10:35:00|11591.1|11590.5|11587.9|11587|11591.4|11590.6|11587.4|11586.6|536
1635331200000|2021-10-27 10:40:00|11587.8|11586.9|11591.9|11591|11593|11592.1|11587.4|11586.7|453
1635331500000|2021-10-27 10:45:00|11592|11591.1|11594.5|11593.9|11594.6|11593.9|11590.2|11589.5|488
1635331800000|2021-10-27 10:50:00|11594.7|11593.8|11592.9|11592|11595.3|11594.5|11592.6|11592|397
1635332100000|2021-10-27 10:55:00|11592.8|11591.9|11594.8|11593.9|11596|11595.1|11592.3|11591.4|417
1635332400000|2021-10-27 11:00:00|11594.9|11594|11597.2|11596.6|11597.7|11596.8|11594.1|11593.4|456
1635332700000|2021-10-27 11:05:00|11597.4|11596.5|11597.1|11596.5|11597.6|11596.7|11595.4|11594.8|389
1635333000000|2021-10-27 11:10:00|11596.9|11596.3|11601|11600.4|11601.3|11600.6|11596.3|11595.5|426
1635333300000|2021-10-27 11:15:00|11601.1|11600.5|11604.1|11603.2|11605.4|11604.8|11600.9|11600.3|611
1635333600000|2021-10-27 11:20:00|11604|11603.1|11604.5|11603.9|11604.5|11603.9|11602.1|11601.4|532
1635333900000|2021-10-27 11:25:00|11604.4|11603.8|11603.5|11602.6|11604.7|11603.9|11602.9|11602.2|426
1635334200000|2021-10-27 11:30:00|11603.4|11602.8|11606.9|11606|11607.6|11606.9|11603.4|11602.6|510
1635334500000|2021-10-27 11:35:00|11606.8|11605.9|11607.2|11606.3|11607.9|11607.2|11606.1|11605.2|542
1635334800000|2021-10-27 11:40:00|11607.4|11606.6|11607.3|11606.7|11608.1|11607.2|11606.4|11605.5|563
1635335100000|2021-10-27 11:45:00|11607.4|11606.8|11607|11606.4|11608.2|11607.5|11606.1|11605.5|384
1635335400000|2021-10-27 11:50:00|11607.3|11606.7|11606.1|11605.2|11607.8|11607|11605.1|11604.2|514
1635335700000|2021-10-27 11:55:00|11606|11605.1|11605.1|11604.5|11606.3|11605.7|11604.1|11603.4|768
1635336000000|2021-10-27 12:00:00|11605|11604.4|11605.7|11604.8|11605.7|11604.8|11604|11603.2|611
1635336300000|2021-10-27 12:05:00|11605.2|11604.6|11614.2|11613.3|11614.7|11613.8|11605|11604.2|638
1635336600000|2021-10-27 12:10:00|11614.3|11613.4|11618|11617.4|11618|11617.4|11612.7|11612|748
1635336900000|2021-10-27 12:15:00|11618.1|11617.5|11616.5|11615.9|11619.4|11618.7|11616|11615.3|789
1635337200000|2021-10-27 12:20:00|11616.8|11616.3|11619.6|11618.7|11620.4|11619.6|11616.1|11615.3|727
1635337500000|2021-10-27 12:25:00|11619.5|11618.6|11621.2|11620.3|11622.6|11621.8|11619.2|11618.5|483
1635337800000|2021-10-27 12:30:00|11621.3|11620.4|11621.5|11620.6|11626.4|11625.7|11620.2|11619.3|779
1635338100000|2021-10-27 12:35:00|11621.4|11620.5|11622.5|11621.6|11623.4|11622.6|11621|11620.3|640
1635338400000|2021-10-27 12:40:00|11622.4|11621.5|11620.8|11619.9|11625.2|11624.6|11620.3|11619.4|769
1635338700000|2021-10-27 12:45:00|11620.9|11620|11623.5|11622.9|11624.2|11623.6|11620|11619.3|682
1635339000000|2021-10-27 12:50:00|11623.4|11622.8|11618.5|11617.6|11623.4|11622.8|11618.1|11617.2|722
1635339300000|2021-10-27 12:55:00|11618.4|11617.5|11618.4|11617.8|11618.8|11618|11614.9|11614.3|775
1635339600000|2021-10-27 13:00:00|11618.3|11617.7|11619.4|11618.8|11620|11619.4|11615.4|11614.7|722
1635339900000|2021-10-27 13:05:00|11619.5|11618.9|11619|11618.4|11621.2|11620.3|11616.9|11616.3|652
1635340200000|2021-10-27 13:10:00|11619.1|11618.5|11617.5|11616.6|11620.4|11619.6|11615.2|11614.3|721
1635340500000|2021-10-27 13:15:00|11617.4|11616.5|11618.7|11618.1|11619|11618.3|11613.9|11613.1|716
1635340800000|2021-10-27 13:20:00|11619.2|11618.3|11617.4|11616.5|11620.2|11619.3|11616.6|11615.7|654
1635341100000|2021-10-27 13:25:00|11617.5|11616.6|11621.3|11620.7|11621.7|11621.1|11617|11616.4|578
1635341400000|2021-10-27 13:30:00|11621.1|11620.5|11613.2|11612.3|11621.6|11620.8|11612.8|11612.1|878
1635341700000|2021-10-27 13:35:00|11613|11612.1|11615.5|11614.6|11616.9|11616.1|11612.8|11612|729
1635342000000|2021-10-27 13:40:00|11615.4|11614.8|11619.8|11618.9|11621.1|11620.2|11615.1|11614.4|719
1635342300000|2021-10-27 13:45:00|11619.7|11618.8|11618|11617.1|11620.3|11619.6|11617.5|11616.7|709
1635342600000|2021-10-27 13:50:00|11618.1|11617.5|11616.9|11616.3|11619.7|11618.8|11615.7|11614.8|696
1635342900000|2021-10-27 13:55:00|11617.1|11616.2|11618.4|11617.5|11619.2|11618.5|11615.8|11615|756
1635343200000|2021-10-27 14:00:00|11618.2|11617.3|11618.6|11618|11621.6|11620.7|11615.1|11614.2|1365
1635343500000|2021-10-27 14:05:00|11618.8|11617.9|11621.7|11620.8|11622.8|11621.9|11611.5|11610.6|1322
1635343800000|2021-10-27 14:10:00|11621.6|11620.7|11619.8|11618.9|11624.6|11623.7|11619.7|11618.8|1088
1635344100000|2021-10-27 14:15:00|11619.7|11618.8|11613.7|11612.8|11620.9|11620|11613.3|11612.4|1296
1635344400000|2021-10-27 14:20:00|11613.6|11612.7|11608.5|11607.6|11614.2|11613.3|11608.4|11607.5|1055
1635344700000|2021-10-27 14:25:00|11608.7|11607.8|11613.7|11612.8|11614.3|11613.5|11608.2|11607.3|1024
1635345000000|2021-10-27 14:30:00|11613.8|11613.2|11611|11610.1|11616.4|11615.5|11610.6|11609.7|994
1635345300000|2021-10-27 14:35:00|11611.2|11610.3|11612.2|11611.6|11612.6|11611.9|11607.2|11606.4|864
1635345600000|2021-10-27 14:40:00|11612.1|11611.5|11614.6|11613.7|11616.6|11615.8|11611.2|11610.3|930
1635345900000|2021-10-27 14:45:00|11614.7|11613.8|11607.3|11606.4|11615.3|11614.5|11606.5|11605.6|923
1635346200000|2021-10-27 14:50:00|11607.4|11606.5|11604.2|11603.3|11613.4|11612.4|11600.2|11599.3|992
1635346500000|2021-10-27 14:55:00|11604.6|11603.7|11597.7|11597.1|11604.8|11603.9|11595.4|11594.7|1107
1635346800000|2021-10-27 15:00:00|11597.6|11597|11600.4|11599.5|11601.4|11600.6|11595.1|11594.3|923
1635347100000|2021-10-27 15:05:00|11600.3|11599.7|11599.9|11599|11602.2|11601.3|11599.2|11598.5|725
1635347400000|2021-10-27 15:10:00|11600.1|11599.5|11593.2|11592.3|11600.9|11600|11592.6|11591.7|871
1635347700000|2021-10-27 15:15:00|11593.3|11592.4|11595.4|11594.5|11596.7|11596|11591|11590.2|764
1635348000000|2021-10-27 15:20:00|11595.6|11595|11589.7|11588.8|11596.5|11595.6|11589.7|11588.8|722
1635348300000|2021-10-27 15:25:00|11589.3|11588.4|11593.3|11592.4|11593.7|11592.9|11588.5|11587.6|795
1635348600000|2021-10-27 15:30:00|11593.1|11592.2|11592.2|11591.3|11594.1|11593.2|11591.4|11590.6|660
1635348900000|2021-10-27 15:35:00|11592.3|11591.4|11593.9|11593|11594.6|11593.9|11592|11591.1|547
1635349200000|2021-10-27 15:40:00|11593.7|11593.1|11593.5|11592.6|11594.6|11593.8|11592.3|11591.7|555
1635349500000|2021-10-27 15:45:00|11593.6|11592.7|11594|11593.1|11596.2|11595.5|11593|11592.1|491
1635349800000|2021-10-27 15:50:00|11594.4|11593.4|11597.6|11596.7|11597.9|11597|11593.1|11592.5|587
1635350100000|2021-10-27 15:55:00|11597.5|11596.6|11600.6|11599.7|11601.6|11600.8|11597.4|11596.5|558
1635350400000|2021-10-27 16:00:00|11600.5|11599.9|11603.7|11602.8|11604.7|11603.8|11599|11598.1|659
1635350700000|2021-10-27 16:05:00|11603.5|11602.6|11602.2|11601.3|11605.3|11604.4|11601.1|11600.3|497
1635351000000|2021-10-27 16:10:00|11602.1|11601.2|11601.2|11600.3|11602.3|11601.5|11599.5|11598.7|486
1635351300000|2021-10-27 16:15:00|11601.3|11600.4|11601.1|11600.2|11602|11601.1|11599.5|11598.6|388
1635351600000|2021-10-27 16:20:00|11601.2|11600.3|11602.6|11602|11603.2|11602.3|11600.5|11599.8|358
1635351900000|2021-10-27 16:25:00|11602.5|11601.9|11602.1|11601.5|11604.1|11603.2|11601.5|11600.7|405
1635352200000|2021-10-27 16:30:00|11602.3|11601.4|11600.6|11599.7|11602.5|11601.9|11600.1|11599.2|510
1635352500000|2021-10-27 16:35:00|11600.7|11599.8|11604.7|11603.8|11605.7|11605|11599.5|11598.7|421
1635352800000|2021-10-27 16:40:00|11604.6|11604|11605|11604.4|11605.2|11604.5|11602.4|11601.5|549
1635353100000|2021-10-27 16:45:00|11605.2|11604.3|11607.9|11607|11608|11607.1|11604.1|11603.2|467
1635353400000|2021-10-27 16:50:00|11607.8|11606.9|11607.2|11606.3|11608.8|11607.9|11605.7|11604.8|454
1635353700000|2021-10-27 16:55:00|11607|11606.4|11609.3|11608.4|11609.9|11609|11606.6|11605.8|553
1635354000000|2021-10-27 17:00:00|11609.2|11608.3|11614.9|11614|11615.9|11615.1|11608.3|11607.6|582
1635354300000|2021-10-27 17:05:00|11615|11614.1|11612.7|11611.8|11615.7|11615|11612.3|11611.5|497
1635354600000|2021-10-27 17:10:00|11612.8|11611.9|11615|11614.1|11616.3|11615.4|11612.8|11611.9|439
1635354900000|2021-10-27 17:15:00|11615.1|11614.2|11614.6|11613.7|11615.7|11614.9|11614|11613.2|438
1635355200000|2021-10-27 17:20:00|11614.2|11613.6|11611.5|11610.9|11614.6|11613.8|11610.6|11609.8|430
1635355500000|2021-10-27 17:25:00|11612|11611.1|11610.9|11610|11612|11611.2|11610.6|11609.8|327
1635355800000|2021-10-27 17:30:00|11611|11610.1|11610.3|11609.4|11611.3|11610.6|11609.5|11608.9|282
1635356100000|2021-10-27 17:35:00|11610.2|11609.3|11609.6|11608.7|11610.2|11609.3|11608.2|11607.6|393
1635356400000|2021-10-27 17:40:00|11609.7|11608.8|11611.4|11610.5|11613.3|11612.5|11609.4|11608.6|361
1635356700000|2021-10-27 17:45:00|11611.3|11610.4|11612.4|11611.5|11613|11612.1|11611.3|11610.4|302
1635357000000|2021-10-27 17:50:00|11612.3|11611.7|11612.7|11612.1|11613.3|11612.6|11612.2|11611.4|208
1635357300000|2021-10-27 17:55:00|11612.9|11612|11615.9|11615|11616.7|11615.8|11612.6|11611.9|391
1635357600000|2021-10-27 18:00:00|11615.8|11614.9|11615.3|11614.7|11616.3|11615.5|11614.6|11613.8|466
1635357900000|2021-10-27 18:05:00|11615.4|11614.8|11615.9|11615|11616.7|11615.8|11614.8|11614.1|321
1635358200000|2021-10-27 18:10:00|11615.7|11615.1|11615.8|11614.9|11616.1|11615.4|11614.7|11613.9|239
1635358500000|2021-10-27 18:15:00|11615.7|11614.8|11613.2|11612.3|11615.7|11615|11613.1|11612.2|237
1635358800000|2021-10-27 18:20:00|11613.3|11612.4|11613.4|11612.5|11614.1|11613.2|11612.7|11611.8|246
1635359100000|2021-10-27 18:25:00|11613.5|11612.6|11612.1|11611.2|11613.5|11612.6|11611.8|11611.1|281
1635359400000|2021-10-27 18:30:00|11612.2|11611.3|11610.2|11609.3|11612.4|11611.8|11610.1|11609.2|274
1635359700000|2021-10-27 18:35:00|11610.1|11609.2|11610.9|11610|11610.9|11610|11609.3|11608.4|233
1635360000000|2021-10-27 18:40:00|11610.8|11609.9|11610.9|11610|11611|11610.2|11610.2|11609.3|232
1635360300000|2021-10-27 18:45:00|11611|11610.1|11610.7|11610.1|11611.4|11610.6|11610|11609.3|204
1635360600000|2021-10-27 18:50:00|11610.8|11609.8|11609.7|11608.8|11610.9|11610.1|11609.2|11608.4|157
1635360900000|2021-10-27 18:55:00|11609.6|11608.7|11609.6|11608.7|11610.8|11610.1|11609.2|11608.3|374
1635361200000|2021-10-27 19:00:00|11609.5|11608.6|11607.8|11606.9|11609.9|11609.1|11607.3|11606.5|432
1635361500000|2021-10-27 19:05:00|11607.6|11607|11606.2|11605.3|11608.8|11607.9|11605.9|11605|359
1635361800000|2021-10-27 19:10:00|11606|11605.4|11602.8|11601.9|11606.1|11605.5|11602.3|11601.4|422
1635362100000|2021-10-27 19:15:00|11602.7|11601.8|11600.2|11599.3|11603.9|11603.1|11599.9|11599.3|393
1635362400000|2021-10-27 19:20:00|11600|11599.4|11601.1|11600.2|11602.2|11601.3|11599.6|11598.7|498
1635362700000|2021-10-27 19:25:00|11601|11600.1|11601.5|11600.6|11601.7|11600.8|11599.3|11598.6|441
1635363000000|2021-10-27 19:30:00|11601.6|11600.7|11603.5|11602.6|11603.7|11603|11600.6|11599.7|659
1635363300000|2021-10-27 19:35:00|11603.3|11602.7|11603.8|11602.9|11603.9|11603.1|11602.1|11601.2|527
1635363600000|2021-10-27 19:40:00|11603.7|11602.8|11604.1|11603.2|11604.7|11603.8|11601.7|11600.8|339
1635363900000|2021-10-27 19:45:00|11604|11603.1|11604.4|11603.5|11605.9|11605|11603.9|11603|291
1635364200000|2021-10-27 19:50:00|11604.5|11603.6|11605|11604.1|11605.1|11604.2|11604|11603.1|283
1635364500000|2021-10-27 19:55:00|11604.9|11604|11600.5|11599.6|11605|11604.1|11600.4|11599.6|387
1635364800000|2021-10-27 20:00:00|11600.4|11599.5|11599.9|11599|11600.8|11600.1|11599.5|11598.6|248
1635365100000|2021-10-27 20:05:00|11599.8|11598.9|11600.8|11599.9|11600.9|11600|11599.4|11598.5|160
1635365400000|2021-10-27 20:10:00|11600.9|11600|11600.6|11599.7|11601.4|11600.6|11600.5|11599.6|124
1635365700000|2021-10-27 20:15:00|11600.7|11599.8|11600.5|11599.6|11600.9|11600|11600.3|11599.4|93
1635366000000|2021-10-27 20:20:00|11600.6|11599.7|11600.5|11599.6|11601|11600.2|11600.4|11599.5|73
1635366300000|2021-10-27 20:25:00|11600.4|11599.8|11601.4|11600.5|11601.8|11601.1|11600.4|11599.6|137
1635366600000|2021-10-27 20:30:00|11601.3|11600.4|11601|11600.1|11601.6|11600.7|11600.9|11600|102
1635366900000|2021-10-27 20:35:00|11600.9|11600|11601.6|11600.7|11602.1|11601.3|11600.4|11599.4|116
1635367200000|2021-10-27 20:40:00|11601.5|11600.6|11602.6|11601.7|11602.9|11602.1|11601.4|11600.5|81
1635367500000|2021-10-27 20:45:00|11602.7|11601.8|11602.9|11602|11603|11602.1|11602.4|11601.6|63
1635367800000|2021-10-27 20:50:00|11603|11602.1|11603.9|11602.7|11604.2|11603.3|11602.9|11602|251
1635368100000|2021-10-27 20:55:00|11603.7|11602.8|11604.2|11602.8|11605.1|11604|11603.4|11601.8|293
1635368400000|2021-10-27 21:00:00|11604.3|11603|11604|11602|11604.3|11603|11603.9|11602|34
1635368700000|2021-10-27 21:05:00|11604.4|11602.3|11603.7|11602|11604.7|11602.6|11603.2|11601.8|94
1635369000000|2021-10-27 21:10:00|11604.6|11601.8|11604|11602.2|11605.4|11602.8|11603.6|11601.8|123
1635369300000|2021-10-27 21:15:00|11603.9|11602.3|11603.6|11602.4|11604.6|11602.6|11603.4|11601.9|119
1635369600000|2021-10-27 21:20:00|11604.1|11601.8|11604.9|11602.5|11605.1|11603|11603.7|11601.5|162
1635369900000|2021-10-27 21:25:00|11604.6|11602.3|11604.6|11602.5|11605.2|11602.8|11604|11601.9|120
1635370200000|2021-10-27 21:30:00|11604.3|11602.3|11604.6|11602.2|11606.4|11602.8|11604.2|11601.9|178
1635370500000|2021-10-27 21:35:00|11604.5|11602.3|11604.7|11602.4|11605.1|11602.5|11604.1|11601.9|119
1635370800000|2021-10-27 21:40:00|11604.6|11602.2|11604|11602|11605|11602.6|11603.9|11601.8|115
1635371100000|2021-10-27 21:45:00|11604.1|11602.5|11604.6|11601.8|11605.2|11602.6|11603.7|11601|179
1635371400000|2021-10-27 21:50:00|11604.5|11602.4|11604.1|11602.9|11604.9|11603|11603.7|11601.5|113
1635371700000|2021-10-27 21:55:00|11604.5|11602.8|11604.8|11599.8|11605.2|11603.1|11604.1|11599.8|183
1635372000000|2021-10-27 22:00:00|11604.7|11600.3|11604.4|11603.3|11606.6|11603.8|11603.4|11600.3|452
1635372300000|2021-10-27 22:05:00|11604.3|11603.4|11604.4|11603.3|11604.8|11603.8|11604.1|11602.7|102
1635372600000|2021-10-27 22:10:00|11604.3|11603.4|11604.3|11603.4|11604.6|11603.7|11604|11603|70
1635372900000|2021-10-27 22:15:00|11604.4|11603.5|11604.2|11603.3|11604.4|11603.5|11604|11603.1|48
1635373200000|2021-10-27 22:20:00|11604.1|11603.2|11604.6|11603.7|11604.8|11603.9|11604|11603.1|54
1635373500000|2021-10-27 22:25:00|11604.7|11603.8|11605.1|11604.2|11605.6|11604.7|11604.5|11603.5|47
1635373800000|2021-10-27 22:30:00|11605|11604.1|11605.1|11604.2|11605.8|11604.7|11604.9|11603.9|86
1635374100000|2021-10-27 22:35:00|11605|11604.1|11605|11604.1|11605.6|11604.5|11604.9|11604|86
1635374400000|2021-10-27 22:40:00|11604.9|11604|11605|11604.1|11605.2|11604.3|11604.9|11604|103
1635374700000|2021-10-27 22:45:00|11605.1|11604.2|11604.4|11603.5|11605.6|11604.5|11604.1|11603.1|140
1635375000000|2021-10-27 22:50:00|11604.3|11603.4|11603.5|11602.6|11604.4|11603.5|11603.3|11602.4|114
1635375300000|2021-10-27 22:55:00|11603.4|11602.5|11603|11602.1|11604|11603.1|11602.3|11601.4|214
1635375600000|2021-10-27 23:00:00|11603.1|11602.2|11601.4|11600.5|11603.1|11602.2|11600.9|11600|131
1635375900000|2021-10-27 23:05:00|11601.3|11600.4|11601.1|11600.2|11602.1|11601.2|11600.9|11600|153
1635376200000|2021-10-27 23:10:00|11601.2|11600.3|11601.2|11600.3|11601.6|11600.7|11600.7|11599.8|126
1635376500000|2021-10-27 23:15:00|11601.1|11600.2|11600|11599.1|11601.2|11600.3|11599.8|11598.9|89
1635376800000|2021-10-27 23:20:00|11600.1|11599.2|11600|11599.4|11600.2|11599.4|11599.7|11598.8|68
1635377100000|2021-10-27 23:25:00|11600.1|11599.2|11600.2|11599.3|11600.2|11599.4|11599.4|11598.7|89
1635377400000|2021-10-27 23:30:00|11600.1|11599.2|11600.1|11599.2|11600.8|11599.9|11599.6|11598.8|102
1635377700000|2021-10-27 23:35:00|11600.2|11599.3|11599.7|11598.8|11600.7|11599.8|11599.6|11598.7|86
1635378000000|2021-10-27 23:40:00|11599.6|11598.7|11600.2|11599.3|11600.8|11599.9|11599.5|11598.6|117
1635378300000|2021-10-27 23:45:00|11600.1|11599.2|11599.7|11598.8|11600.4|11599.5|11599.5|11598.7|122
1635378600000|2021-10-27 23:50:00|11599.6|11598.7|11599.9|11599|11600.3|11599.4|11599.5|11598.6|134
1635378900000|2021-10-27 23:55:00|11599.8|11598.9|11599.1|11598.2|11600.9|11600.1|11599|11598.1|212
1635379200000|2021-10-28 00:00:00|11599|11598.1|11599.7|11598.8|11601.9|11601|11598.6|11597.9|447
1635379500000|2021-10-28 00:05:00|11599.8|11598.9|11598.9|11598.3|11599.9|11599|11598.4|11597.5|290
1635379800000|2021-10-28 00:10:00|11598.8|11598.2|11595.6|11594.7|11599.4|11598.5|11594.4|11593.5|264
1635380100000|2021-10-28 00:15:00|11595.5|11594.6|11595.4|11594.8|11596.5|11595.6|11595.1|11594.3|189
1635380400000|2021-10-28 00:20:00|11595.5|11594.9|11596.2|11595.3|11597.3|11596.5|11595.5|11594.8|160
1635380700000|2021-10-28 00:25:00|11596.1|11595.2|11593.7|11592.8|11596.5|11595.6|11593.1|11592.3|175
1635381000000|2021-10-28 00:30:00|11593.6|11592.7|11592.7|11591.8|11593.8|11593|11592.3|11591.4|258
1635381300000|2021-10-28 00:35:00|11592.6|11591.7|11591.6|11591|11593.8|11593|11591.5|11590.9|254
1635381600000|2021-10-28 00:40:00|11591.5|11590.9|11593.8|11592.9|11594.1|11593.4|11591.5|11590.9|228
1635381900000|2021-10-28 00:45:00|11593.7|11593.2|11592.7|11591.8|11593.8|11593.2|11592.1|11591.4|280
1635382200000|2021-10-28 00:50:00|11592.6|11592|11591.1|11590.2|11593.8|11593.1|11590.9|11590|308
1635382500000|2021-10-28 00:55:00|11590.9|11590|11592.9|11592.3|11593.6|11592.8|11590.5|11589.7|236
1635382800000|2021-10-28 01:00:00|11593.2|11592.4|11593.4|11592.8|11594.1|11593.5|11592.4|11591.7|333
1635383100000|2021-10-28 01:05:00|11593.2|11592.5|11591.4|11590.8|11594.2|11593.3|11591.2|11590.4|309
1635383400000|2021-10-28 01:10:00|11591.5|11590.9|11592.4|11591.8|11592.8|11592|11589.6|11588.9|365
1635383700000|2021-10-28 01:15:00|11592.5|11591.9|11592.6|11591.7|11594.2|11593.4|11591.9|11591.2|357
1635384000000|2021-10-28 01:20:00|11592.5|11591.6|11593|11592.4|11593.1|11592.4|11591.5|11590.8|258
1635384300000|2021-10-28 01:25:00|11593.1|11592.5|11593.9|11593|11594.1|11593.4|11592.2|11591.6|313
1635384600000|2021-10-28 01:30:00|11593.8|11592.9|11592.4|11591.8|11594.9|11594.3|11591.8|11591.2|341
1635384900000|2021-10-28 01:35:00|11592.5|11591.9|11595.2|11594.3|11595.6|11594.8|11591.3|11590.7|362
1635385200000|2021-10-28 01:40:00|11595|11594.4|11595.4|11594.8|11596.5|11595.7|11594.4|11593.6|417
1635385500000|2021-10-28 01:45:00|11595.3|11594.7|11598.7|11597.8|11598.8|11597.9|11595.3|11594.4|399
1635385800000|2021-10-28 01:50:00|11598.6|11597.7|11604|11603.1|11604.6|11603.9|11597.9|11597.2|444
1635386100000|2021-10-28 01:55:00|11603.9|11603|11604.6|11603.7|11605.1|11604.4|11603.2|11602.5|429
1635386400000|2021-10-28 02:00:00|11604.4|11603.8|11604.9|11604.3|11605.3|11604.7|11602.8|11602.2|415
1635386700000|2021-10-28 02:05:00|11605|11604.4|11607.2|11606.6|11608.7|11608|11604.4|11603.7|328
1635387000000|2021-10-28 02:10:00|11607.3|11606.7|11609.1|11608.5|11609.7|11609|11606.4|11605.5|262
1635387300000|2021-10-28 02:15:00|11609.2|11608.3|11605.6|11604.7|11609.6|11608.8|11605|11604.1|326
1635387600000|2021-10-28 02:20:00|11605.7|11604.8|11605.2|11604.6|11606.8|11605.9|11605|11604.2|363
1635387900000|2021-10-28 02:25:00|11605.3|11604.4|11604.7|11603.8|11605.6|11604.9|11604.5|11603.6|311
1635388200000|2021-10-28 02:30:00|11604.6|11603.7|11604.9|11604.3|11605.6|11604.9|11604.2|11603.6|278
1635388500000|2021-10-28 02:35:00|11605|11604.4|11607.5|11606.9|11607.8|11607.1|11604.3|11603.7|401
1635388800000|2021-10-28 02:40:00|11607.6|11607|11609.5|11608.9|11609.8|11608.9|11607.1|11606.4|387
1635389100000|2021-10-28 02:45:00|11609.4|11608.8|11609.1|11608.2|11609.9|11609.2|11607.4|11606.7|408
1635389400000|2021-10-28 02:50:00|11609.2|11608.3|11609.4|11608.8|11610.3|11609.4|11609|11608.2|191
1635389700000|2021-10-28 02:55:00|11609.5|11608.9|11609.7|11608.8|11609.7|11608.9|11608.2|11607.5|236
1635390000000|2021-10-28 03:00:00|11609.6|11608.7|11607.3|11606.7|11609.6|11608.9|11606.9|11606.2|267
1635390300000|2021-10-28 03:05:00|11607.1|11606.5|11607.5|11606.6|11608|11607.4|11606.6|11606|162
1635390600000|2021-10-28 03:10:00|11607.4|11606.8|11606.6|11605.7|11607.7|11606.9|11606.3|11605.6|206
1635390900000|2021-10-28 03:15:00|11606.7|11605.8|11606.4|11605.8|11607.5|11606.8|11606.1|11605.4|248
1635391200000|2021-10-28 03:20:00|11606.3|11605.7|11605.2|11604.3|11606.5|11605.8|11604.8|11604|148
1635391500000|2021-10-28 03:25:00|11605.1|11604.2|11605|11604.4|11605.4|11604.8|11604.4|11603.7|137
1635391800000|2021-10-28 03:30:00|11604.9|11604.3|11605|11604.4|11605.5|11604.9|11603.3|11602.7|257
1635392100000|2021-10-28 03:35:00|11605.1|11604.5|11605.1|11604.2|11606.2|11605.6|11604.8|11604.1|201
1635392400000|2021-10-28 03:40:00|11605.2|11604.3|11605.5|11604.9|11606.1|11605.3|11604.9|11604.1|213
1635392700000|2021-10-28 03:45:00|11605.6|11605|11605.4|11604.8|11605.6|11605|11604.4|11603.7|175
1635393000000|2021-10-28 03:50:00|11605.3|11604.7|11605.4|11604.8|11605.8|11605.1|11604.8|11604.2|137
1635393300000|2021-10-28 03:55:00|11605.5|11604.9|11606|11605.4|11606.7|11606|11605.4|11604.8|178
1635393600000|2021-10-28 04:00:00|11606.1|11605.5|11605.8|11604.9|11606.2|11605.5|11605.2|11604.6|163
1635393900000|2021-10-28 04:05:00|11605.6|11605|11605.6|11605|11606.5|11605.9|11605.4|11604.8|159
1635394200000|2021-10-28 04:10:00|11605.8|11605.2|11605.8|11605.2|11606.7|11606.1|11605.4|11604.7|119
1635394500000|2021-10-28 04:15:00|11605.7|11605.1|11604.8|11604.2|11605.9|11605.3|11604.7|11604|106
1635394800000|2021-10-28 04:20:00|11604.9|11604.3|11606|11605.1|11606.5|11605.8|11604.4|11603.8|211
1635395100000|2021-10-28 04:25:00|11605.8|11605.2|11606.3|11605.7|11607.1|11606.4|11605.8|11605.1|160
1635395400000|2021-10-28 04:30:00|11606.1|11605.5|11605.1|11604.5|11606.6|11606|11604.6|11603.9|250
1635395700000|2021-10-28 04:35:00|11605|11604.4|11604.5|11603.9|11605.1|11604.5|11604|11603.3|110
1635396000000|2021-10-28 04:40:00|11604.6|11604|11606.5|11605.9|11607|11606.2|11604.5|11603.9|150
1635396300000|2021-10-28 04:45:00|11606.6|11606|11607.1|11606.5|11607.1|11606.5|11606.3|11605.7|122
1635396600000|2021-10-28 04:50:00|11607|11606.4|11606.4|11605.8|11607.1|11606.4|11605.9|11605.2|217
1635396900000|2021-10-28 04:55:00|11606.5|11605.9|11607|11606.4|11607.7|11607.1|11606.5|11605.9|194
1635397200000|2021-10-28 05:00:00|11607.1|11606.5|11607|11606.4|11608.2|11607.6|11606.8|11606.1|173
1635397500000|2021-10-28 05:05:00|11607.1|11606.2|11605.5|11604.9|11607.1|11606.4|11605.3|11604.6|182
1635397800000|2021-10-28 05:10:00|11605.6|11605|11604.9|11604.3|11606.6|11605.9|11604.8|11604.1|212
1635398100000|2021-10-28 05:15:00|11605|11604.4|11604.5|11603.9|11605.3|11604.7|11604.2|11603.3|249
1635398400000|2021-10-28 05:20:00|11604.4|11603.8|11605|11604.4|11605.2|11604.6|11604.4|11603.8|107
1635398700000|2021-10-28 05:25:00|11604.9|11604.3|11604.8|11604.2|11605|11604.4|11604|11603.4|125
1635399000000|2021-10-28 05:30:00|11604.7|11604.1|11603.5|11602.9|11604.9|11604.3|11603.1|11602.5|149
1635399300000|2021-10-28 05:35:00|11603.6|11603|11604.2|11603.6|11604.4|11603.8|11603.1|11602.5|138
1635399600000|2021-10-28 05:40:00|11604|11603.4|11604.3|11603.7|11604.4|11603.8|11603.7|11603.1|131
1635399900000|2021-10-28 05:45:00|11604.2|11603.6|11605|11604.1|11605.3|11604.7|11604.2|11603.6|227
1635400200000|2021-10-28 05:50:00|11604.9|11604.3|11602.9|11602.3|11605|11604.4|11602.5|11601.7|275
1635400500000|2021-10-28 05:55:00|11603|11602.1|11601.4|11600.5|11603.2|11602.6|11600.8|11600.1|217
1635400800000|2021-10-28 06:00:00|11601.3|11600.7|11603.1|11602.2|11603.7|11602.9|11600.7|11600|440
1635401100000|2021-10-28 06:05:00|11603|11602.1|11603.3|11602.4|11604.6|11604|11601.8|11601.1|520
1635401400000|2021-10-28 06:10:00|11603|11602.5|11601.8|11601.2|11603.8|11603|11601|11600.1|412
1635401700000|2021-10-28 06:15:00|11601.9|11601.3|11598.7|11598.1|11602.1|11601.5|11598.1|11597.2|366
1635402000000|2021-10-28 06:20:00|11598.9|11598|11600.2|11599.3|11600.9|11600.2|11598.5|11597.8|341
1635402300000|2021-10-28 06:25:00|11600.1|11599.2|11603|11602.4|11603.3|11602.6|11599.1|11598.2|409
1635402600000|2021-10-28 06:30:00|11602.9|11602.3|11605.9|11605.3|11606.7|11606|11602.3|11601.6|529
1635402900000|2021-10-28 06:35:00|11606|11605.4|11606.1|11605.5|11606.3|11605.6|11604.5|11603.7|410
1635403200000|2021-10-28 06:40:00|11606.2|11605.6|11602|11601.1|11606.4|11605.8|11601.8|11601|599
1635403500000|2021-10-28 06:45:00|11601.9|11601.3|11600.8|11599.9|11603.3|11602.6|11600.2|11599.4|447
1635403800000|2021-10-28 06:50:00|11600.9|11600|11598.1|11597.5|11601.3|11600.6|11597.7|11596.9|452
1635404100000|2021-10-28 06:55:00|11598.2|11597.6|11598.3|11597.4|11599.4|11598.5|11596.5|11595.7|507
1635404400000|2021-10-28 07:00:00|11598.4|11597.5|11600.6|11599.7|11600.8|11599.9|11595.7|11594.9|759
1635404700000|2021-10-28 07:05:00|11600.5|11599.6|11599.9|11599.3|11601.8|11600.9|11598.1|11597.3|741
1635405000000|2021-10-28 07:10:00|11600|11599.4|11598.1|11597.5|11602.1|11601.3|11598|11597.3|597
1635405300000|2021-10-28 07:15:00|11598.3|11597.4|11598.6|11597.7|11600.4|11599.6|11597.6|11596.8|614
1635405600000|2021-10-28 07:20:00|11598.8|11597.9|11597.5|11596.6|11601|11600.1|11597.3|11596.5|560
1635405900000|2021-10-28 07:25:00|11597.4|11596.8|11601.2|11600.3|11601.4|11600.7|11597.4|11596.7|602
1635406200000|2021-10-28 07:30:00|11601.3|11600.4|11605.8|11604.9|11605.9|11605|11600.3|11599.5|552
1635406500000|2021-10-28 07:35:00|11605.6|11605|11609.8|11608.9|11610.2|11609.5|11605|11604.3|675
1635406800000|2021-10-28 07:40:00|11609.9|11609|11612|11611.1|11614.3|11613.4|11609.9|11609|737
1635407100000|2021-10-28 07:45:00|11611.9|11611.3|11610.7|11609.8|11613.4|11612.6|11610.1|11609.2|567
1635407400000|2021-10-28 07:50:00|11611.2|11610.1|11610.7|11609.8|11613|11612.2|11610|11609.3|517
1635407700000|2021-10-28 07:55:00|11610.6|11609.7|11609|11608.4|11611.9|11611.2|11608.3|11607.6|464
1635408000000|2021-10-28 08:00:00|11608.8|11608.2|11612.9|11612|11613.3|11612.4|11608.8|11608.2|563
1635408300000|2021-10-28 08:05:00|11613|11612.1|11613.6|11612.7|11615|11614.1|11611.9|11611|526
1635408600000|2021-10-28 08:10:00|11613.4|11612.5|11611.8|11610.9|11614|11613.3|11611.5|11610.6|460
1635408900000|2021-10-28 08:15:00|11611.7|11610.8|11605.8|11604.9|11611.9|11611|11603.6|11602.7|641
1635409200000|2021-10-28 08:20:00|11605.4|11604.5|11601.4|11600.5|11605.4|11604.6|11601.2|11600.3|620
1635409500000|2021-10-28 08:25:00|11601.3|11600.4|11598.8|11597.9|11601.7|11600.8|11597.2|11596.5|734
1635409800000|2021-10-28 08:30:00|11598.5|11597.8|11598.9|11598|11599|11598.2|11597.3|11596.5|571
1635410100000|2021-10-28 08:35:00|11598.7|11598.1|11593.3|11592.4|11600.8|11600.1|11592.3|11591.4|693
1635410400000|2021-10-28 08:40:00|11593.4|11592.5|11592.1|11591.5|11594.4|11593.5|11591.6|11590.8|633
1635410700000|2021-10-28 08:45:00|11592|11591.4|11593.1|11592.2|11595|11594.2|11591.9|11591.2|550
1635411000000|2021-10-28 08:50:00|11592.9|11592.3|11586.6|11585.7|11593|11592.4|11583.7|11582.8|874
1635411300000|2021-10-28 08:55:00|11586.5|11585.9|11590.8|11589.9|11590.9|11590.1|11585.3|11584.7|605
1635411600000|2021-10-28 09:00:00|11590.7|11589.8|11588.2|11587.6|11594.1|11593.3|11588.2|11587.5|532
1635411900000|2021-10-28 09:05:00|11588.1|11587.5|11588.4|11587.5|11589.6|11588.8|11587|11586.2|451
1635412200000|2021-10-28 09:10:00|11588.5|11587.6|11588.7|11587.8|11590.9|11590.1|11587.3|11586.6|533
1635412500000|2021-10-28 09:15:00|11588.8|11587.9|11590.4|11589.5|11590.6|11589.8|11586.8|11585.9|467
1635412800000|2021-10-28 09:20:00|11590.5|11589.6|11591.5|11590.6|11592.1|11591.2|11586.4|11585.5|523
1635413100000|2021-10-28 09:25:00|11591.4|11590.5|11588.1|11587.5|11592.4|11591.7|11585.7|11584.8|524
1635413400000|2021-10-28 09:30:00|11588|11587.4|11583.6|11582.7|11588.3|11587.5|11582.7|11582|615
1635413700000|2021-10-28 09:35:00|11583.7|11582.8|11587.6|11587|11588.7|11588|11582.7|11581.8|486
1635414000000|2021-10-28 09:40:00|11587.8|11587.2|11587.2|11586.6|11590.6|11589.8|11586.8|11585.9|515
1635414300000|2021-10-28 09:45:00|11587.3|11586.7|11585.9|11585|11590.5|11589.7|11584.4|11583.7|688
1635414600000|2021-10-28 09:50:00|11586|11585.1|11591.7|11590.8|11592.3|11591.4|11585.8|11585|511
1635414900000|2021-10-28 09:55:00|11591.5|11590.9|11593.3|11592.4|11593.8|11593|11591.4|11590.7|578
1635415200000|2021-10-28 10:00:00|11593.1|11592.5|11592.6|11592|11593.8|11593|11591.3|11590.7|628
1635415500000|2021-10-28 10:05:00|11592.8|11591.9|11597.1|11596.2|11597.4|11596.5|11592.6|11591.8|599
1635415800000|2021-10-28 10:10:00|11597.2|11596.3|11595.5|11594.9|11598.5|11597.6|11595.3|11594.6|418
1635416100000|2021-10-28 10:15:00|11595.4|11594.8|11596.6|11595.7|11598.2|11597.5|11594.7|11593.8|359
1635416400000|2021-10-28 10:20:00|11596.8|11595.9|11599.6|11599|11600.1|11599.2|11595.5|11594.7|426
1635416700000|2021-10-28 10:25:00|11599.8|11598.9|11600.3|11599.7|11601.6|11600.7|11599.4|11598.7|332
1635417000000|2021-10-28 10:30:00|11600.2|11599.6|11601.4|11600.5|11601.4|11600.6|11598.4|11597.6|365
1635417300000|2021-10-28 10:35:00|11601.3|11600.4|11599.9|11599.3|11601.4|11600.7|11599.1|11598.5|303
1635417600000|2021-10-28 10:40:00|11600|11599.4|11599.7|11599.1|11601|11600.4|11599.1|11598.4|300
1635417900000|2021-10-28 10:45:00|11599.6|11599|11605.1|11604.5|11605.4|11604.6|11599.6|11599|403
1635418200000|2021-10-28 10:50:00|11605.2|11604.6|11605.7|11605.1|11607.7|11606.8|11604.2|11603.4|462
1635418500000|2021-10-28 10:55:00|11605.9|11605|11606.7|11606.1|11607.3|11606.7|11604.8|11604.2|404
1635418800000|2021-10-28 11:00:00|11606.9|11606.3|11608.4|11607.5|11608.6|11608|11605.7|11605|379
1635419100000|2021-10-28 11:05:00|11608.3|11607.4|11608.1|11607.2|11609.1|11608.3|11607.1|11606.5|520
1635419400000|2021-10-28 11:10:00|11608|11607.4|11607|11606.4|11609|11608.2|11606.2|11605.3|470
1635419700000|2021-10-28 11:15:00|11607.1|11606.5|11606.3|11605.4|11608.4|11607.7|11605.2|11604.3|514
1635420000000|2021-10-28 11:20:00|11606.4|11605.5|11606.3|11605.4|11607.5|11606.7|11603.9|11603|458
1635420300000|2021-10-28 11:25:00|11606.4|11605.5|11606.8|11606.2|11608.4|11607.6|11606|11605.3|444
1635420600000|2021-10-28 11:30:00|11606.7|11606.1|11608.1|11607.5|11609|11608.3|11606.7|11605.9|499
1635420900000|2021-10-28 11:35:00|11608.2|11607.3|11605|11604.1|11608.4|11607.5|11604.7|11603.8|464
1635421200000|2021-10-28 11:40:00|11604.9|11604|11604.2|11598.3|11605.8|11605.1|11600.2|11597.5|587
1635421500000|2021-10-28 11:45:00|11604.7|11597.7|11613.1|11612.2|11618.3|11617.4|11602.3|11597.6|1262
1635421800000|2021-10-28 11:50:00|11613|11612.1|11602.6|11601.7|11613.8|11612.9|11602|11601.1|780
1635422100000|2021-10-28 11:55:00|11602.7|11601.8|11597.3|11596.4|11602.7|11601.8|11592.6|11591.7|983
1635422400000|2021-10-28 12:00:00|11597.5|11596.6|11596.8|11595.9|11599.4|11598.5|11591.1|11589.3|824
1635422700000|2021-10-28 12:05:00|11596.6|11595.7|11593.5|11592.6|11596.8|11595.9|11592.1|11591.2|774
1635423000000|2021-10-28 12:10:00|11593.4|11592.5|11592.6|11592|11593.7|11593|11590.6|11589.8|729
1635423300000|2021-10-28 12:15:00|11592.8|11591.9|11584.9|11584|11594.8|11593.9|11584.8|11583.9|779
1635423600000|2021-10-28 12:20:00|11584.8|11583.9|11585.3|11584.4|11590.5|11589.6|11582.6|11581.7|1030
1635423900000|2021-10-28 12:25:00|11585.2|11584.3|11589.1|11587|11590.3|11587.7|11585|11584.1|777
1635424200000|2021-10-28 12:30:00|11589.2|11586.9|11591.3|11590.1|11601.6|11600.7|11587.4|11585.7|1559
1635424500000|2021-10-28 12:35:00|11591.2|11590|11594.6|11594|11597.5|11596.6|11590|11589.1|1012
1635424800000|2021-10-28 12:40:00|11594.5|11593.9|11620.6|11619.7|11625.4|11624.5|11594.5|11593.9|1579
1635425100000|2021-10-28 12:45:00|11620.4|11619.5|11620|11619.1|11636.5|11635.4|11618.4|11617.3|1679
1635425400000|2021-10-28 12:50:00|11619.9|11619|11624.5|11623.6|11625.8|11624.9|11616.6|11615.7|1278
1635425700000|2021-10-28 12:55:00|11624.4|11623.5|11630.4|11629.5|11635.2|11634.3|11623|11622.1|1148
1635426000000|2021-10-28 13:00:00|11630.3|11629.4|11627.3|11626.4|11638.8|11637.9|11624.9|11624|1236
1635426300000|2021-10-28 13:05:00|11627.2|11626.3|11639.7|11638.8|11639.7|11638.8|11627.2|11626.3|1277
1635426600000|2021-10-28 13:10:00|11639.6|11639|11641.1|11640.2|11644.3|11643.4|11637|11636.2|1161
1635426900000|2021-10-28 13:15:00|11641.2|11640.3|11643|11642.4|11644.8|11643.9|11635.4|11634.5|1096
1635427200000|2021-10-28 13:20:00|11643.1|11642.2|11641.7|11640.8|11648.4|11647.5|11640.7|11639.8|1064
1635427500000|2021-10-28 13:25:00|11641.6|11640.7|11638.8|11637.9|11642.5|11641.8|11636|11635.1|1102
1635427800000|2021-10-28 13:30:00|11638.9|11638|11635.5|11634.6|11642.1|11641.2|11628.9|11628|1606
1635428100000|2021-10-28 13:35:00|11635.2|11634.3|11634.7|11633.8|11638.3|11637.5|11632.4|11631.8|1290
1635428400000|2021-10-28 13:40:00|11634.5|11633.6|11642.7|11641.8|11645|11644.1|11632.9|11632|1245
1635428700000|2021-10-28 13:45:00|11642.6|11641.7|11644.4|11643.8|11646|11645.1|11642.2|11641.4|962
1635429000000|2021-10-28 13:50:00|11644.5|11643.9|11655.7|11654.8|11655.8|11654.9|11644.5|11643.9|1070
1635429300000|2021-10-28 13:55:00|11655.8|11654.9|11658|11657.1|11660.6|11659.7|11655.5|11654.6|1130
1635429600000|2021-10-28 14:00:00|11658.3|11657.4|11661.8|11661.2|11662.1|11661.4|11657.9|11657.3|1015
1635429900000|2021-10-28 14:05:00|11661.9|11661.3|11672|11671.4|11675.4|11674.5|11661.3|11660.6|1145
1635430200000|2021-10-28 14:10:00|11672.2|11671.3|11675.9|11675|11678|11677.1|11670.4|11669.5|928
1635430500000|2021-10-28 14:15:00|11675.7|11675.1|11680.7|11680.1|11680.8|11680.2|11673|11672.1|825
1635430800000|2021-10-28 14:20:00|11681.2|11680.6|11680.4|11679.8|11683.6|11682.8|11676.5|11675.9|918
1635431100000|2021-10-28 14:25:00|11680.5|11679.5|11676.2|11675.3|11681.1|11680.5|11674.8|11674|930
1635431400000|2021-10-28 14:30:00|11676.1|11675.5|11672.9|11672|11677.7|11676.8|11670.8|11669.9|836
1635431700000|2021-10-28 14:35:00|11672.7|11672.1|11672.6|11671.7|11676.7|11676.1|11671.3|11670.5|945
1635432000000|2021-10-28 14:40:00|11672.5|11671.6|11674.7|11674.1|11675|11674.4|11669.6|11668.8|858
1635432300000|2021-10-28 14:45:00|11674.6|11674|11676|11675.1|11678.1|11677.2|11673.9|11673.2|845
1635432600000|2021-10-28 14:50:00|11676.1|11675.2|11683.1|11682.2|11687.2|11686.3|11675.6|11674.7|1139
1635432900000|2021-10-28 14:55:00|11683|11682.4|11676.2|11675.3|11687|11686.3|11675.5|11674.8|1208
1635433200000|2021-10-28 15:00:00|11676.1|11675.2|11680.9|11680|11682.7|11681.8|11674.9|11674.2|1068
1635433500000|2021-10-28 15:05:00|11680.8|11679.9|11682.9|11682|11684.6|11683.9|11678.4|11677.6|837
1635433800000|2021-10-28 15:10:00|11683|11682.1|11681.9|11681.3|11684.9|11684.3|11681.3|11680.4|745
1635434100000|2021-10-28 15:15:00|11682|11681.1|11684.3|11683.7|11684.6|11683.9|11678.9|11678.1|878
1635434400000|2021-10-28 15:20:00|11684.2|11683.6|11681|11680.4|11686.7|11685.9|11680.3|11679.5|843
1635434700000|2021-10-28 15:25:00|11680.9|11680.3|11681.4|11680.8|11684.8|11684.1|11680.8|11680.2|771
1635435000000|2021-10-28 15:30:00|11681.3|11680.7|11684.1|11683.5|11684.7|11683.9|11680.9|11680.2|733
1635435300000|2021-10-28 15:35:00|11684|11683.4|11687.9|11687|11687.9|11687.2|11683.8|11682.9|636
1635435600000|2021-10-28 15:40:00|11687.8|11686.9|11687.5|11686.9|11689.8|11689|11685.7|11684.9|613
1635435900000|2021-10-28 15:45:00|11687.1|11686.5|11689.9|11689|11692.6|11691.9|11686.5|11685.6|583
1635436200000|2021-10-28 15:50:00|11690|11689.1|11688.2|11687.6|11690.3|11689.7|11686.7|11686|703
1635436500000|2021-10-28 15:55:00|11688.3|11687.7|11684.6|11684|11690.4|11689.7|11683.8|11683.1|602
1635436800000|2021-10-28 16:00:00|11684.4|11683.8|11680.7|11680.1|11685.8|11685|11679.9|11679.2|640
1635437100000|2021-10-28 16:05:00|11680.5|11679.9|11678.4|11677.8|11680.9|11680.1|11677.8|11677|417
1635437400000|2021-10-28 16:10:00|11678.3|11677.7|11681.8|11681.2|11682|11681.3|11678.2|11677.6|438
1635437700000|2021-10-28 16:15:00|11681.9|11681.3|11683.4|11682.5|11685.5|11684.9|11681.7|11681|475
1635438000000|2021-10-28 16:20:00|11683.5|11682.6|11684.5|11683.6|11686.1|11685.3|11682.8|11682.1|480
1635438300000|2021-10-28 16:25:00|11684.6|11683.7|11687.4|11686.5|11687.6|11686.7|11683.9|11683|479
1635438600000|2021-10-28 16:30:00|11687.5|11686.6|11688.4|11687.5|11688.7|11688.1|11686.3|11685.5|285
1635438900000|2021-10-28 16:35:00|11688.5|11687.6|11686.5|11685.9|11688.7|11688.1|11686.3|11685.5|383
1635439200000|2021-10-28 16:40:00|11686.6|11685.7|11680.5|11679.6|11686.7|11686|11680.2|11679.4|363
1635439500000|2021-10-28 16:45:00|11680.6|11679.7|11681.3|11680.4|11683.8|11682.9|11679.4|11678.8|440
1635439800000|2021-10-28 16:50:00|11681.4|11680.5|11683.5|11682.9|11685|11684.3|11680.5|11679.8|465
1635440100000|2021-10-28 16:55:00|11683.7|11682.8|11679|11678.1|11685.8|11685|11678|11677.2|585
1635440400000|2021-10-28 17:00:00|11678.9|11678|11679.4|11678.8|11680.8|11680.1|11677.1|11676.4|645
1635440700000|2021-10-28 17:05:00|11679.5|11678.9|11677|11676.1|11680.1|11679.4|11671.8|11670.9|616
1635441000000|2021-10-28 17:10:00|11677.1|11676.2|11682.3|11681.4|11682.3|11681.4|11676.4|11675.6|452
1635441300000|2021-10-28 17:15:00|11682.2|11681.3|11681|11680.4|11683.3|11682.4|11680.1|11679.2|528
1635441600000|2021-10-28 17:20:00|11681.1|11680.5|11680.9|11680|11683.2|11682.4|11679.3|11678.6|495
1635441900000|2021-10-28 17:25:00|11681|11680.1|11681.3|11680.4|11683.6|11682.8|11681|11680.1|444
1635442200000|2021-10-28 17:30:00|11681.4|11680.5|11685.1|11684.5|11685.7|11685|11680.2|11679.3|396
1635442500000|2021-10-28 17:35:00|11685.2|11684.6|11684.8|11684.2|11685.3|11684.7|11682.9|11682.1|347
1635442800000|2021-10-28 17:40:00|11684.6|11684|11687.1|11686.2|11687.3|11686.6|11683.7|11683|415
1635443100000|2021-10-28 17:45:00|11687.2|11686.3|11687.5|11686.9|11688.1|11687.4|11684.7|11684.1|427
1635443400000|2021-10-28 17:50:00|11687.4|11686.8|11686.9|11686.3|11689.1|11688.4|11686.8|11686.1|297
1635443700000|2021-10-28 17:55:00|11686.8|11686.2|11687.8|11687.2|11688.6|11687.8|11686.8|11686.2|217
1635444000000|2021-10-28 18:00:00|11687.6|11687|11689.7|11688.8|11689.7|11689|11687.1|11686.5|293
1635444300000|2021-10-28 18:05:00|11689.5|11688.9|11688.5|11687.9|11689.6|11689|11687.2|11686.5|251
1635444600000|2021-10-28 18:10:00|11688.4|11687.8|11687.4|11686.8|11688.5|11687.9|11686.7|11686|228
1635444900000|2021-10-28 18:15:00|11687.3|11686.7|11686|11685.1|11688.1|11687.4|11685.8|11685|255
1635445200000|2021-10-28 18:20:00|11685.9|11685|11682.5|11681.9|11686|11685.1|11681.7|11680.9|342
1635445500000|2021-10-28 18:25:00|11682.6|11682|11684|11683.1|11685.5|11684.7|11682.3|11681.7|398
1635445800000|2021-10-28 18:30:00|11684.1|11683.2|11684.6|11684|11685.5|11684.7|11683.2|11682.4|321
1635446100000|2021-10-28 18:35:00|11684.7|11683.8|11685|11684.1|11685.2|11684.4|11683.9|11683|230
1635446400000|2021-10-28 18:40:00|11685.1|11684.2|11686.1|11685.2|11686.2|11685.3|11683.4|11682.6|295
1635446700000|2021-10-28 18:45:00|11686.2|11685.3|11686.1|11685.2|11686.2|11685.4|11684.9|11684.1|255
1635447000000|2021-10-28 18:50:00|11686.2|11685.3|11683.8|11683.2|11686.7|11685.8|11683.5|11682.7|277
1635447300000|2021-10-28 18:55:00|11683.9|11683.3|11684|11683.4|11686.7|11686.1|11683.3|11682.5|408
1635447600000|2021-10-28 19:00:00|11683.9|11683.3|11681.6|11680.7|11684.5|11683.8|11679.6|11679|418
1635447900000|2021-10-28 19:05:00|11681.2|11680.6|11682.4|11681.8|11683.3|11682.6|11680.7|11680|276
1635448200000|2021-10-28 19:10:00|11682.6|11681.7|11680.6|11679.7|11683.6|11682.8|11680.4|11679.6|334
1635448500000|2021-10-28 19:15:00|11680.5|11679.6|11683.2|11682.3|11683.7|11682.8|11680.3|11679.5|314
1635448800000|2021-10-28 19:20:00|11683.3|11682.4|11682|11681.4|11683.4|11682.8|11681.3|11680.6|325
1635449100000|2021-10-28 19:25:00|11682.1|11681.5|11682.6|11681.7|11684.1|11683.3|11682.1|11681.4|244
1635449400000|2021-10-28 19:30:00|11682.4|11681.8|11683.5|11682.6|11683.8|11683.1|11681.4|11680.5|401
1635449700000|2021-10-28 19:35:00|11683.4|11682.5|11682.8|11681.9|11684.9|11684|11682.7|11681.9|341
1635450000000|2021-10-28 19:40:00|11682.6|11682|11681.6|11680.7|11684.2|11683.4|11681.5|11680.6|434
1635450300000|2021-10-28 19:45:00|11681.7|11680.8|11684|11683.1|11684|11683.1|11681.3|11680.6|398
1635450600000|2021-10-28 19:50:00|11683.9|11683.3|11683.9|11683|11684.8|11684.1|11682.1|11681.2|615
1635450900000|2021-10-28 19:55:00|11683.8|11682.9|11680.9|11680.3|11684.6|11683.8|11680.5|11679.6|554
1635451200000|2021-10-28 20:00:00|11680.6|11680|11679|11678.1|11681.2|11680.4|11678.5|11677.7|396
1635451500000|2021-10-28 20:05:00|11679.1|11678.2|11681.7|11680.8|11682.1|11681.2|11678.4|11677.7|256
1635451800000|2021-10-28 20:10:00|11681.8|11680.9|11681.8|11680.9|11682.7|11681.8|11681.3|11680.4|162
1635452100000|2021-10-28 20:15:00|11681.9|11681|11682.8|11681.9|11682.8|11682|11681.2|11680.4|159
1635452400000|2021-10-28 20:20:00|11682.7|11681.8|11682.1|11681.2|11682.8|11682|11680.4|11679.7|104
1635452700000|2021-10-28 20:25:00|11682.2|11681.3|11682.2|11681.3|11684.7|11683.9|11682|11681.1|199
1635453000000|2021-10-28 20:30:00|11682.1|11681.2|11682.3|11681.4|11682.4|11681.5|11681|11680.1|172
1635453300000|2021-10-28 20:35:00|11682.2|11681.3|11683.3|11682.4|11683.3|11682.4|11682.1|11681.2|116
1635453600000|2021-10-28 20:40:00|11683.2|11682.3|11683.7|11682.8|11684.9|11684|11683|11682.2|153
1635453900000|2021-10-28 20:45:00|11683.6|11682.7|11683.2|11682.3|11684|11683.1|11682.5|11681.6|139
1635454200000|2021-10-28 20:50:00|11683.1|11682.2|11685.2|11684.3|11685.5|11684.6|11683.1|11682.2|245
1635454500000|2021-10-28 20:55:00|11685.3|11684.4|11684.9|11678.6|11685.5|11684.6|11682.8|11678.2|517
1635454800000|2021-10-28 21:00:00|11684.2|11677.4|11685.5|11678.5|11685.6|11678.6|11684.2|11677.2|59
1635455100000|2021-10-28 21:05:00|11685.8|11678.8|11684|11678.1|11686.5|11679.5|11683.5|11677|122
1635455400000|2021-10-28 21:10:00|11684.2|11677.8|11684.1|11681.7|11684.8|11681.9|11683.1|11676.1|784
1635455700000|2021-10-28 21:15:00|11684|11681.6|11683.9|11681.6|11685.5|11682.3|11683.4|11681|276
1635456000000|2021-10-28 21:20:00|11683.8|11681.7|11684.4|11682.2|11685.6|11682.6|11683.4|11680.7|146
1635456300000|2021-10-28 21:25:00|11684.1|11682.3|11684.4|11682.5|11684.8|11683.2|11683.9|11682|195
1635456600000|2021-10-28 21:30:00|11684.3|11682.7|11684.4|11682.8|11684.7|11683.3|11683.9|11682|151
1635456900000|2021-10-28 21:35:00|11684.5|11682.9|11684.3|11682.1|11684.7|11683|11684|11681.5|156
1635457200000|2021-10-28 21:40:00|11684.2|11682.2|11683.5|11681.9|11685|11682.6|11683.3|11681.5|121
1635457500000|2021-10-28 21:45:00|11683.3|11681.4|11682.4|11679.6|11685.3|11681.9|11681|11676.5|927
1635457800000|2021-10-28 21:50:00|11682.5|11679.7|11684.2|11680|11684.6|11680.4|11680.9|11679|604
1635458100000|2021-10-28 21:55:00|11684.4|11680.1|11684.6|11680.1|11685|11680.9|11682.2|11679.4|385
1635458400000|2021-10-28 22:00:00|11684.4|11680.2|11683.2|11681|11684.7|11682.2|11681.1|11675.9|897
1635458700000|2021-10-28 22:05:00|11683.3|11681.2|11682.9|11680.6|11685.3|11681.6|11682.3|11678.2|693
1635459000000|2021-10-28 22:10:00|11683|11680.8|11681.4|11680.2|11684.3|11680.9|11681.2|11678.7|821
1635459300000|2021-10-28 22:15:00|11681.3|11680.1|11682.7|11681.1|11682.9|11681.4|11680.7|11679.6|435
1635459600000|2021-10-28 22:20:00|11682.6|11681.7|11682.6|11681.7|11683.5|11682.4|11682.1|11680.8|328
1635459900000|2021-10-28 22:25:00|11682.5|11681.6|11682.3|11681.4|11682.6|11681.6|11681.9|11680.9|133
1635460200000|2021-10-28 22:30:00|11682.6|11681.3|11682.9|11681.8|11683.4|11682.5|11682.4|11681.3|124
1635460500000|2021-10-28 22:35:00|11683|11682|11683.1|11681.9|11683.1|11682.1|11681.8|11680.9|199
1635460800000|2021-10-28 22:40:00|11682.9|11682|11682.3|11681.4|11683.2|11682.1|11681.9|11680.9|334
1635461100000|2021-10-28 22:45:00|11682.4|11681.5|11683.5|11682.6|11683.7|11682.6|11682.4|11681.5|74
1635461400000|2021-10-28 22:50:00|11683.4|11682.5|11683|11682.1|11684.3|11683.2|11683|11681.8|107
1635461700000|2021-10-28 22:55:00|11683.1|11682|11684.5|11683.6|11684.6|11683.7|11683|11682|111
1635462000000|2021-10-28 23:00:00|11684.4|11683.5|11683.3|11682.4|11684.7|11683.8|11683.1|11682.2|168
1635462300000|2021-10-28 23:05:00|11683.4|11682.5|11682.5|11681.6|11684.4|11683.5|11682.4|11681.5|141
1635462600000|2021-10-28 23:10:00|11682.4|11681.5|11683.4|11682.5|11683.4|11682.7|11681.5|11680.6|121
1635462900000|2021-10-28 23:15:00|11683.2|11682.6|11683.4|11682.5|11683.4|11682.6|11683.1|11682.3|50
1635463200000|2021-10-28 23:20:00|11683.2|11682.6|11683.5|11682.6|11683.8|11683.1|11683.2|11682.3|70
1635463500000|2021-10-28 23:25:00|11683.3|11682.7|11683.9|11683|11684|11683.2|11682.9|11682|82
1635463800000|2021-10-28 23:30:00|11684|11683.1|11687.4|11686.5|11687.5|11686.6|11683.3|11682.4|208
1635464100000|2021-10-28 23:35:00|11687.5|11686.6|11686.3|11685.4|11687.5|11686.6|11686.2|11685.3|110
1635464400000|2021-10-28 23:40:00|11686.2|11685.3|11686.2|11685.3|11686.4|11685.5|11685.4|11684.6|127
1635464700000|2021-10-28 23:45:00|11686.3|11685.4|11684.4|11683.5|11686.3|11685.4|11684.4|11683.5|83
1635465000000|2021-10-28 23:50:00|11684.5|11683.6|11684.8|11683.9|11685.3|11684.5|11684.1|11683.3|71
1635465300000|2021-10-28 23:55:00|11684.9|11684|11682.8|11681.9|11685.1|11684.2|11682.2|11681.4|97
1635465600000|2021-10-29 00:00:00|11682.6|11682|11687.7|11686.8|11687.8|11686.9|11682|11681.3|436
1635465900000|2021-10-29 00:05:00|11687.8|11686.9|11690.1|11689.5|11690.4|11689.7|11687.5|11686.6|277
1635466200000|2021-10-29 00:10:00|11690.3|11689.4|11689.6|11688.7|11690.3|11689.4|11688.3|11687.5|302
1635466500000|2021-10-29 00:15:00|11689.5|11688.6|11687|11686.1|11690.5|11689.6|11686.8|11686|385
1635466800000|2021-10-29 00:20:00|11687.1|11686.2|11685.2|11684.3|11687.4|11686.5|11684.3|11683.4|331
1635467100000|2021-10-29 00:25:00|11685.3|11684.4|11685.1|11684.2|11685.3|11684.5|11683.2|11682.3|388
1635467400000|2021-10-29 00:30:00|11685|11684.1|11683|11682.1|11685.2|11684.3|11682.8|11681.9|368
1635467700000|2021-10-29 00:35:00|11683.1|11682.2|11683.7|11682.8|11683.8|11682.9|11682.5|11681.7|297
1635468000000|2021-10-29 00:40:00|11683.8|11682.9|11683.4|11682.8|11684.5|11683.6|11682.9|11682.1|262
1635468300000|2021-10-29 00:45:00|11683.6|11682.7|11681.5|11680.9|11683.8|11682.9|11681.1|11680.2|284
1635468600000|2021-10-29 00:50:00|11681.6|11681|11681.4|11680.5|11683.1|11682.2|11680.3|11679.7|430
1635468900000|2021-10-29 00:55:00|11681.3|11680.4|11684.8|11683.9|11684.8|11683.9|11680.7|11679.8|468
1635469200000|2021-10-29 01:00:00|11684.9|11684|11683.7|11683.1|11686.5|11685.8|11683.1|11682.4|537
1635469500000|2021-10-29 01:05:00|11683.6|11683|11682.3|11681.7|11684|11683.3|11682|11681.3|446
1635469800000|2021-10-29 01:10:00|11682.5|11681.6|11683.4|11682.5|11685.9|11685.2|11682.3|11681.5|418
1635470100000|2021-10-29 01:15:00|11683.3|11682.4|11682.6|11681.7|11684.8|11684.1|11682.2|11681.3|319
1635470400000|2021-10-29 01:20:00|11682.5|11681.6|11681.4|11680.5|11682.6|11681.8|11680.7|11680.1|205
1635470700000|2021-10-29 01:25:00|11681.5|11680.6|11679.4|11678.5|11681.8|11680.9|11679.4|11678.5|322
1635471000000|2021-10-29 01:30:00|11679.3|11678.4|11677.3|11676.4|11679.3|11678.6|11676.8|11675.9|361
1635471300000|2021-10-29 01:35:00|11677|11676.3|11676.7|11675.8|11677.4|11676.7|11675.3|11674.4|283
1635471600000|2021-10-29 01:40:00|11676.5|11675.9|11676.4|11675.8|11677.7|11676.9|11675.5|11674.8|330
1635471900000|2021-10-29 01:45:00|11676.6|11675.7|11677.5|11676.6|11678.2|11677.3|11675.8|11675|322
1635472200000|2021-10-29 01:50:00|11677.6|11676.7|11677.6|11677|11679.1|11678.3|11676.7|11676|321
1635472500000|2021-10-29 01:55:00|11677.5|11676.9|11677.7|11677.1|11678.1|11677.5|11676.8|11676|282
1635472800000|2021-10-29 02:00:00|11677.8|11677.2|11675.4|11674.8|11677.8|11677.2|11675.3|11674.6|323
1635473100000|2021-10-29 02:05:00|11675.3|11674.7|11675.2|11674.6|11676.3|11675.6|11674.8|11674.1|268
1635473400000|2021-10-29 02:10:00|11675.1|11674.5|11675.6|11675|11676|11675.3|11674.8|11674|254
1635473700000|2021-10-29 02:15:00|11675.5|11674.9|11674.8|11674.2|11675.8|11675.1|11674.8|11674.1|198
1635474000000|2021-10-29 02:20:00|11674.9|11674.3|11675.4|11674.5|11675.5|11674.7|11674.7|11673.9|206
1635474300000|2021-10-29 02:25:00|11675.3|11674.4|11675.3|11674.7|11675.8|11675.1|11674.9|11674.1|145
1635474600000|2021-10-29 02:30:00|11675.2|11674.6|11673.8|11672.9|11675.5|11674.9|11673.6|11672.9|284
1635474900000|2021-10-29 02:35:00|11673.9|11673|11674.2|11673.6|11674.5|11673.7|11673.6|11672.9|203
1635475200000|2021-10-29 02:40:00|11674.1|11673.5|11676|11675.1|11676.5|11675.7|11673.4|11672.8|206
1635475500000|2021-10-29 02:45:00|11675.8|11675.2|11676.9|11676.3|11677.6|11676.8|11675.7|11675|173
1635475800000|2021-10-29 02:50:00|11676.8|11676.2|11675.8|11674.9|11677.1|11676.4|11675.4|11674.5|124
1635476100000|2021-10-29 02:55:00|11675.9|11675|11676.3|11675.7|11676.5|11675.8|11675.4|11674.5|247
1635476400000|2021-10-29 03:00:00|11676.4|11675.5|11675.4|11674.5|11676.4|11675.5|11674.2|11673.5|230
1635476700000|2021-10-29 03:05:00|11675.1|11674.4|11675.6|11674.7|11675.7|11675|11674.8|11674.1|165
1635477000000|2021-10-29 03:10:00|11675.5|11674.6|11675|11674.1|11675.6|11674.9|11674.3|11673.6|190
1635477300000|2021-10-29 03:15:00|11674.9|11674|11675.5|11674.6|11675.7|11675.1|11674.4|11673.6|233
1635477600000|2021-10-29 03:20:00|11675.7|11674.8|11676.6|11676|11677.1|11676.4|11675.3|11674.5|266
1635477900000|2021-10-29 03:25:00|11676.7|11676.1|11674.8|11674.2|11676.7|11676.1|11673.8|11673.1|261
1635478200000|2021-10-29 03:30:00|11674.9|11674.3|11676|11675.4|11676.3|11675.6|11674|11673.1|280
1635478500000|2021-10-29 03:35:00|11675.9|11675.3|11676.3|11675.7|11677.6|11676.8|11675.8|11675.1|189
1635478800000|2021-10-29 03:40:00|11676.1|11675.5|11676.3|11675.7|11676.4|11675.8|11675.4|11674.8|195
1635479100000|2021-10-29 03:45:00|11676.2|11675.6|11676.5|11675.9|11676.7|11676|11675.5|11674.9|143
1635479400000|2021-10-29 03:50:00|11676.4|11675.8|11677.1|11676.5|11677.6|11676.9|11676.4|11675.8|152
1635479700000|2021-10-29 03:55:00|11677.2|11676.6|11676.7|11676.1|11677.9|11677.3|11676.7|11676.1|115
1635480000000|2021-10-29 04:00:00|11676.6|11676|11677.3|11676.7|11677.5|11676.8|11676.4|11675.8|175
1635480300000|2021-10-29 04:05:00|11677.2|11676.6|11677.2|11676.6|11677.7|11677.1|11676.7|11676|124
1635480600000|2021-10-29 04:10:00|11677|11676.4|11676.9|11676.3|11677.7|11677.1|11676.3|11675.7|183
1635480900000|2021-10-29 04:15:00|11676.8|11676.2|11676.5|11675.6|11677|11676.4|11676.1|11675.4|133
1635481200000|2021-10-29 04:20:00|11676.4|11675.5|11675.3|11674.7|11677|11676.3|11675.1|11674.4|136
1635481500000|2021-10-29 04:25:00|11675.4|11674.8|11674.5|11673.6|11675.7|11675.1|11674.3|11673.6|133
1635481800000|2021-10-29 04:30:00|11674.4|11673.5|11674.1|11673.2|11675.2|11674.5|11673.7|11672.9|179
1635482100000|2021-10-29 04:35:00|11674|11673.1|11673.9|11673.3|11674.5|11673.8|11673.7|11673|158
1635482400000|2021-10-29 04:40:00|11673.8|11673.2|11673.7|11673.1|11674.3|11673.7|11673.5|11672.9|157
1635482700000|2021-10-29 04:45:00|11673.6|11673|11671.9|11671.3|11673.9|11673.1|11671.6|11671|180
1635483000000|2021-10-29 04:50:00|11671.8|11671.2|11672.1|11671.5|11673|11672.4|11671.4|11670.7|220
1635483300000|2021-10-29 04:55:00|11672|11671.4|11664.6|11664|11672.1|11671.5|11664.3|11663.5|514
1635483600000|2021-10-29 05:00:00|11664.7|11664.1|11667.1|11666.2|11667.6|11666.8|11664.2|11663.4|503
1635483900000|2021-10-29 05:05:00|11666.7|11666.1|11667.3|11666.7|11667.8|11666.9|11666.4|11665.7|269
1635484200000|2021-10-29 05:10:00|11667.4|11666.8|11667|11666.4|11667.5|11666.8|11666.5|11665.8|186
1635484500000|2021-10-29 05:15:00|11666.9|11666.3|11669.9|11669.3|11670.2|11669.5|11666.7|11666.1|232
1635484800000|2021-10-29 05:20:00|11670|11669.4|11670.6|11669.7|11670.6|11669.8|11669.3|11668.5|240
1635485100000|2021-10-29 05:25:00|11670.5|11669.6|11672|11671.4|11672.8|11672|11670.4|11669.6|278
1635485400000|2021-10-29 05:30:00|11671.9|11671.3|11673.7|11672.8|11674.5|11673.7|11671|11670.4|328
1635485700000|2021-10-29 05:35:00|11673.8|11672.9|11672.4|11671.8|11674.1|11673.3|11672|11671.4|295
1635486000000|2021-10-29 05:40:00|11672.5|11671.9|11671.4|11670.8|11673.2|11672.5|11670.2|11669.4|335
1635486300000|2021-10-29 05:45:00|11671.5|11670.9|11671|11670.1|11671.8|11671.2|11670|11669.2|552
1635486600000|2021-10-29 05:50:00|11671.1|11670.2|11670.7|11669.8|11671.3|11670.7|11669.9|11669|432
1635486900000|2021-10-29 05:55:00|11670.8|11669.9|11668.1|11667.2|11670.8|11669.9|11667.9|11667|389
1635487200000|2021-10-29 06:00:00|11668.3|11667.4|11668.2|11667.6|11670.6|11669.8|11667.7|11667|534
1635487500000|2021-10-29 06:05:00|11668.1|11667.5|11666.2|11665.6|11668.4|11667.8|11666.2|11665.4|306
1635487800000|2021-10-29 06:10:00|11666.3|11665.7|11667.4|11666.5|11667.7|11667.1|11666.1|11665.4|277
1635488100000|2021-10-29 06:15:00|11667.5|11666.6|11667.2|11666.6|11668.1|11667.3|11665.3|11664.7|316
1635488400000|2021-10-29 06:20:00|11667.1|11666.5|11669.3|11668.7|11669.8|11668.9|11666.5|11665.9|369
1635488700000|2021-10-29 06:25:00|11669.4|11668.8|11668.9|11668.3|11671.3|11670.7|11668.4|11667.8|426
1635489000000|2021-10-29 06:30:00|11669|11668.4|11668.4|11667.5|11670.2|11669.6|11667.9|11667.1|437
1635489300000|2021-10-29 06:35:00|11668.3|11667.4|11664.5|11663.6|11668.4|11667.5|11664.3|11663.5|504
1635489600000|2021-10-29 06:40:00|11664.4|11663.5|11663.3|11662.4|11665.6|11664.7|11662.8|11662|462
1635489900000|2021-10-29 06:45:00|11663.4|11662.5|11661.5|11660.9|11664.5|11663.7|11661.3|11660.7|385
1635490200000|2021-10-29 06:50:00|11661.6|11661|11659.9|11659.3|11661.8|11661.2|11658.4|11657.7|445
1635490500000|2021-10-29 06:55:00|11660|11659.4|11663.3|11662.4|11663.8|11662.9|11659.4|11658.8|457
1635490800000|2021-10-29 07:00:00|11663.4|11662.5|11667.7|11666.8|11669.5|11668.7|11662.7|11661.8|867
1635491100000|2021-10-29 07:05:00|11667.5|11666.9|11671.5|11670.9|11672|11671.4|11667.4|11666.7|641
1635491400000|2021-10-29 07:10:00|11671.7|11670.8|11674.3|11673.7|11674.4|11673.7|11668|11667.2|590
1635491700000|2021-10-29 07:15:00|11674.4|11673.5|11673.6|11673|11675.8|11675.2|11672|11671.4|551
1635492000000|2021-10-29 07:20:00|11673.7|11672.8|11667.6|11667|11674.4|11673.8|11667.5|11666.8|558
1635492300000|2021-10-29 07:25:00|11667.7|11667.1|11670.9|11670|11671.6|11670.8|11667.3|11666.6|561
1635492600000|2021-10-29 07:30:00|11671|11670.1|11675.6|11675|11676.2|11675.5|11669.9|11669.2|527
1635492900000|2021-10-29 07:35:00|11675.5|11674.9|11671.1|11670.5|11675.5|11674.9|11670.6|11669.8|531
1635493200000|2021-10-29 07:40:00|11671.2|11670.6|11669.8|11669.2|11671.9|11671.2|11669.3|11668.5|461
1635493500000|2021-10-29 07:45:00|11669.7|11669.1|11668.1|11667.5|11670.3|11669.6|11667.1|11666.4|441
1635493800000|2021-10-29 07:50:00|11668.3|11667.4|11670.7|11669.8|11672.9|11672.1|11668|11667.4|540
1635494100000|2021-10-29 07:55:00|11670.9|11670.3|11670.8|11669.9|11674.3|11673.6|11669.6|11668.7|538
1635494400000|2021-10-29 08:00:00|11671|11670.1|11666|11665.4|11671.8|11670.9|11665.8|11665.2|468
1635494700000|2021-10-29 08:05:00|11666.2|11665.3|11667.1|11666.5|11667.6|11666.9|11665.1|11664.2|399
1635495000000|2021-10-29 08:10:00|11667|11666.4|11665.5|11664.6|11667.6|11666.8|11663.4|11662.6|670
1635495300000|2021-10-29 08:15:00|11665.4|11664.5|11663.5|11662.6|11666.8|11666.1|11663.1|11662.2|557
1635495600000|2021-10-29 08:20:00|11663.6|11662.7|11664.4|11663.5|11664.5|11663.7|11661.7|11660.8|512
1635495900000|2021-10-29 08:25:00|11664.2|11663.6|11663.3|11662.4|11664.9|11664|11661.6|11660.8|583
1635496200000|2021-10-29 08:30:00|11663.4|11662.5|11656.8|11655.9|11663.5|11662.6|11655.4|11654.8|654
1635496500000|2021-10-29 08:35:00|11656.7|11655.8|11652.5|11651.6|11656.9|11656|11650.9|11650.1|748
1635496800000|2021-10-29 08:40:00|11652.3|11651.7|11655.4|11654.8|11658.5|11657.9|11652.3|11651.5|623
1635497100000|2021-10-29 08:45:00|11655.5|11654.6|11654.2|11653.3|11656.8|11656.2|11653.4|11652.8|498
1635497400000|2021-10-29 08:50:00|11654.1|11653.2|11651.3|11650.4|11655.6|11654.8|11650.4|11649.7|579
1635497700000|2021-10-29 08:55:00|11651|11650|11651.3|11650.4|11653.1|11652.3|11649.5|11648.8|562
1635498000000|2021-10-29 09:00:00|11651.2|11650.3|11651.3|11650.4|11655|11654|11649.8|11648.9|776
1635498300000|2021-10-29 09:05:00|11651.2|11650.3|11648.1|11647.5|11651.3|11650.5|11647.5|11646.7|677
1635498600000|2021-10-29 09:10:00|11648.2|11647.6|11648.8|11647.9|11649.2|11648.3|11646.7|11645.8|578
1635498900000|2021-10-29 09:15:00|11648.6|11648|11649.2|11648.6|11652|11651.1|11648.2|11647.5|615
1635499200000|2021-10-29 09:20:00|11649.4|11648.5|11648|11647.4|11650.2|11649.5|11647.9|11647.2|593
1635499500000|2021-10-29 09:25:00|11648.1|11647.5|11649.5|11648.9|11649.9|11649.1|11647.9|11647.2|555
1635499800000|2021-10-29 09:30:00|11649.6|11648.7|11645.7|11645.1|11649.7|11648.9|11645.3|11644.6|469
1635500100000|2021-10-29 09:35:00|11645.6|11645|11649.9|11649.3|11650.8|11650.2|11645.2|11644.6|415
1635500400000|2021-10-29 09:40:00|11650|11649.4|11651|11650.4|11652|11651.2|11649.7|11649.1|509
1635500700000|2021-10-29 09:45:00|11651.2|11650.3|11650.9|11650.3|11651.8|11651.2|11649.3|11648.7|422
1635501000000|2021-10-29 09:50:00|11651.2|11650.6|11653|11652.4|11653.4|11652.8|11649.3|11648.6|479
1635501300000|2021-10-29 09:55:00|11653.2|11652.6|11653.5|11652.9|11655.7|11655.1|11653|11652.4|507
1635501600000|2021-10-29 10:00:00|11653.3|11652.7|11651.3|11650.4|11655|11654.2|11650|11649.1|488
1635501900000|2021-10-29 10:05:00|11651.4|11650.5|11650.4|11649.8|11651.9|11651.3|11650|11649.2|450
1635502200000|2021-10-29 10:10:00|11650.2|11649.6|11653.3|11652.4|11653.8|11653.2|11650.2|11649.6|542
1635502500000|2021-10-29 10:15:00|11653.2|11652.3|11652.7|11651.8|11653.7|11652.9|11651.7|11651.1|482
1635502800000|2021-10-29 10:20:00|11652.8|11651.9|11652.5|11651.9|11654.3|11653.6|11651.9|11651.1|487
1635503100000|2021-10-29 10:25:00|11652.4|11651.8|11652.6|11652|11653.8|11653.1|11651.9|11651.3|426
1635503400000|2021-10-29 10:30:00|11652.7|11652.1|11653.2|11652.6|11653.9|11653.1|11652.4|11651.6|482
1635503700000|2021-10-29 10:35:00|11653|11652.4|11655.2|11654.6|11657|11656.4|11653|11652.4|459
1635504000000|2021-10-29 10:40:00|11655.1|11654.5|11655.3|11654.7|11657.1|11656.5|11654.6|11653.9|318
1635504300000|2021-10-29 10:45:00|11655.5|11654.6|11649.6|11649|11656.4|11655.6|11649.5|11648.7|501
1635504600000|2021-10-29 10:50:00|11649.7|11649.1|11651.2|11650.6|11651.4|11650.8|11648.9|11648.2|293
1635504900000|2021-10-29 10:55:00|11651.1|11650.5|11653.4|11652.8|11654.2|11653.5|11649.9|11649.3|480
1635505200000|2021-10-29 11:00:00|11653.3|11652.7|11651.4|11650.8|11654.3|11653.7|11650.8|11650.1|574
1635505500000|2021-10-29 11:05:00|11651.3|11650.7|11651.3|11650.7|11652.2|11651.6|11650.4|11649.8|325
1635505800000|2021-10-29 11:10:00|11651|11650.4|11650.8|11650.2|11651.3|11650.6|11649.3|11648.6|327
1635506100000|2021-10-29 11:15:00|11650.7|11650.1|11653.7|11653.1|11654.1|11653.5|11649.9|11649.3|320
1635506400000|2021-10-29 11:20:00|11653.6|11653|11652.9|11652.3|11653.7|11653.1|11652.3|11651.6|268
1635506700000|2021-10-29 11:25:00|11652.8|11652.2|11654.2|11653.3|11654.6|11654|11652.4|11651.7|299
1635507000000|2021-10-29 11:30:00|11654.1|11653.2|11652.3|11651.7|11654.3|11653.6|11651.9|11651.3|273
1635507300000|2021-10-29 11:35:00|11652.2|11651.6|11648.1|11647.5|11652.4|11651.8|11648|11647.4|368
1635507600000|2021-10-29 11:40:00|11647.9|11647.3|11648|11647.4|11648.4|11647.8|11646|11645.4|485
1635507900000|2021-10-29 11:45:00|11648.1|11647.5|11647.6|11647|11648.6|11648|11647|11646.2|429
1635508200000|2021-10-29 11:50:00|11647.7|11647.1|11647|11646.4|11649.8|11649.2|11647|11646.2|351
1635508500000|2021-10-29 11:55:00|11646.9|11646.3|11647.4|11646.8|11648.4|11647.8|11646.4|11645.7|387
1635508800000|2021-10-29 12:00:00|11647.3|11646.7|11648.3|11647.7|11648.5|11647.9|11647.1|11646.5|391
1635509100000|2021-10-29 12:05:00|11648.2|11647.6|11648.1|11647.5|11648.5|11647.8|11644.4|11643.8|537
1635509400000|2021-10-29 12:10:00|11648|11647.4|11645.5|11644.9|11648.2|11647.5|11644.6|11643.8|525
1635509700000|2021-10-29 12:15:00|11645.4|11644.5|11642.1|11641.5|11646.4|11645.6|11641.4|11640.6|576
1635510000000|2021-10-29 12:20:00|11642.2|11641.6|11643.5|11642.9|11645.5|11644.9|11640.9|11640.2|516
1635510300000|2021-10-29 12:25:00|11643.7|11643.1|11644.1|11642.7|11645.4|11644.7|11643.2|11642.2|420
1635510600000|2021-10-29 12:30:00|11644|11642.6|11644.2|11643.3|11648.4|11647.5|11638|11636|1154
1635510900000|2021-10-29 12:35:00|11644.1|11643.2|11637.3|11636.4|11644.2|11643.3|11633.5|11632.6|1071
1635511200000|2021-10-29 12:40:00|11637.2|11636.3|11634|11633.4|11639|11638.1|11632.6|11632|1016
1635511500000|2021-10-29 12:45:00|11634.1|11633.5|11624.3|11623.4|11636.2|11635.4|11622.2|11621.3|1189
1635511800000|2021-10-29 12:50:00|11624.1|11623.5|11623.1|11622.2|11625.8|11624.9|11621.5|11620.9|1153
1635512100000|2021-10-29 12:55:00|11622.9|11622.3|11626|11625.4|11629.8|11628.9|11622.9|11622.2|1019
1635512400000|2021-10-29 13:00:00|11626.3|11625.3|11624.3|11623.4|11626.8|11626|11623|11622.3|912
1635512700000|2021-10-29 13:05:00|11624|11623.1|11624.4|11623.8|11625.6|11624.7|11620.2|11619.3|897
1635513000000|2021-10-29 13:10:00|11624|11623.5|11624.5|11623.9|11625.9|11625|11622.8|11621.9|885
1635513300000|2021-10-29 13:15:00|11624.7|11623.8|11625.4|11624.5|11628.5|11627.7|11623.4|11622.8|819
1635513600000|2021-10-29 13:20:00|11625.2|11624.3|11625|11624.4|11629.5|11628.6|11624.3|11623.5|765
1635513900000|2021-10-29 13:25:00|11625.1|11624.1|11634.3|11633.4|11634.4|11633.6|11624.3|11623.6|694
1635514200000|2021-10-29 13:30:00|11634.2|11633.3|11634.6|11634|11634.7|11634.1|11630.7|11629.9|785
1635514500000|2021-10-29 13:35:00|11634.5|11633.9|11633.3|11632.4|11636.2|11635.6|11632.9|11632.3|671
1635514800000|2021-10-29 13:40:00|11633.5|11632.6|11629.1|11628.2|11633.7|11633.1|11627.9|11627.1|641
1635515100000|2021-10-29 13:45:00|11629.2|11628.3|11626.3|11625.4|11629.4|11628.5|11625|11624.3|851
1635515400000|2021-10-29 13:50:00|11626.2|11625.6|11625|11624.4|11629|11628.3|11624.7|11624.1|713
1635515700000|2021-10-29 13:55:00|11624.9|11624.3|11620|11619.1|11626.6|11625.7|11618.8|11617.9|655
1635516000000|2021-10-29 14:00:00|11619.9|11619|11607.2|11606.3|11619.9|11619|11604.3|11603.3|1066
1635516300000|2021-10-29 14:05:00|11607|11606.4|11610.2|11609.3|11610.7|11609.8|11605.1|11604.2|951
1635516600000|2021-10-29 14:10:00|11609.8|11609.2|11607.5|11606.9|11611.1|11610.5|11605.4|11604.8|927
1635516900000|2021-10-29 14:15:00|11607.3|11606.7|11600.4|11599.8|11608.3|11607.4|11597.3|11596.5|989
1635517200000|2021-10-29 14:20:00|11600.6|11600|11600.8|11600.2|11603.4|11602.6|11599.3|11598.7|885
1635517500000|2021-10-29 14:25:00|11600.9|11600.3|11595.7|11595.1|11602.3|11601.4|11595.1|11594.1|980
1635517800000|2021-10-29 14:30:00|11595.9|11595|11596.2|11595.6|11599.9|11598.9|11594.1|11593.5|948
1635518100000|2021-10-29 14:35:00|11596.1|11595.5|11596|11595.1|11597.1|11596.4|11592.6|11591.9|867
1635518400000|2021-10-29 14:40:00|11595.6|11595|11597.8|11597.2|11599|11598.2|11594.4|11593.8|875
1635518700000|2021-10-29 14:45:00|11597.9|11597.3|11594.9|11594|11598.4|11597.8|11592.6|11591.7|947
1635519000000|2021-10-29 14:50:00|11594.8|11593.9|11574.4|11573.5|11595|11594.4|11572.9|11572|1486
1635519300000|2021-10-29 14:55:00|11574.3|11573.4|11571.6|11570.7|11582.1|11580.9|11565.8|11564.9|1691
1635519600000|2021-10-29 15:00:00|11571.7|11570.8|11574.8|11573.9|11576.4|11575.5|11566|11565.2|1477
1635519900000|2021-10-29 15:05:00|11574.4|11573.8|11576.1|11575.2|11576.3|11575.4|11570.1|11569.4|848
1635520200000|2021-10-29 15:10:00|11576|11575.1|11571.2|11570.3|11578|11577.1|11570.9|11570.2|976
1635520500000|2021-10-29 15:15:00|11571.3|11570.4|11567.1|11566.5|11571.5|11570.8|11562|11561.4|1035
1635520800000|2021-10-29 15:20:00|11567.2|11566.3|11564.6|11563.7|11567.6|11566.8|11562.6|11561.9|707
1635521100000|2021-10-29 15:25:00|11564.7|11563.8|11556.6|11555.7|11564.8|11563.9|11546.2|11545.3|1203
1635521400000|2021-10-29 15:30:00|11556.7|11555.8|11556.6|11556|11560.7|11559.8|11555|11554.1|975
1635521700000|2021-10-29 15:35:00|11556.8|11555.9|11554.6|11554|11562|11561.1|11553.8|11552.9|978
1635522000000|2021-10-29 15:40:00|11554.7|11554.1|11557.7|11556.8|11558.2|11557.3|11550.1|11549.2|759
1635522300000|2021-10-29 15:45:00|11557.8|11556.9|11551.8|11551.2|11558.3|11557.5|11550.3|11549.6|833
1635522600000|2021-10-29 15:50:00|11551.9|11551.3|11551.1|11550.5|11553.1|11552.3|11546.5|11545.9|772
1635522900000|2021-10-29 15:55:00|11551.2|11550.6|11550.3|11549.4|11553.3|11552.7|11550.2|11549.4|768
1635523200000|2021-10-29 16:00:00|11550|11549.6|11543|11542.1|11552.3|11551.5|11542.9|11542|833
1635523500000|2021-10-29 16:05:00|11542.8|11541.9|11546|11545.4|11546.2|11545.4|11541.8|11540.9|716
1635523800000|2021-10-29 16:10:00|11546.2|11545.3|11542.5|11541.9|11546.5|11545.9|11541.6|11540.8|615
1635524100000|2021-10-29 16:15:00|11542.4|11541.8|11539.7|11539.1|11543|11542.4|11539.3|11538.4|590
1635524400000|2021-10-29 16:20:00|11539.6|11539|11542.4|11541.5|11543|11542.2|11538.8|11538|611
1635524700000|2021-10-29 16:25:00|11542.2|11541.3|11540.6|11540|11544.4|11543.5|11539.8|11539.2|672
1635525000000|2021-10-29 16:30:00|11540.7|11540.1|11540.7|11540.1|11542.1|11541.4|11538.8|11538.2|529
1635525300000|2021-10-29 16:35:00|11540.6|11540|11537.5|11536.9|11541.1|11540.4|11536.2|11535.3|510
1635525600000|2021-10-29 16:40:00|11537.6|11536.6|11537.8|11537.2|11538.9|11538.1|11535.4|11534.7|677
1635525900000|2021-10-29 16:45:00|11537.6|11537|11541.1|11540.2|11542|11541.2|11537|11536.4|550
1635526200000|2021-10-29 16:50:00|11541|11540.4|11541|11540.1|11542.5|11541.6|11539.8|11539|516
1635526500000|2021-10-29 16:55:00|11540.9|11540|11538.9|11538|11542|11541.1|11538.1|11537.4|558
1635526800000|2021-10-29 17:00:00|11538.8|11538.2|11545.3|11544.4|11545.7|11544.8|11538.2|11537.5|560
1635527100000|2021-10-29 17:05:00|11545.4|11544.5|11548.3|11547.7|11548.5|11547.7|11545.2|11544.3|443
1635527400000|2021-10-29 17:10:00|11548.4|11547.8|11551.9|11551|11552.4|11551.6|11548.2|11547.6|612
1635527700000|2021-10-29 17:15:00|11552|11551.1|11553|11552.1|11553.6|11552.9|11551.4|11550.7|401
1635528000000|2021-10-29 17:20:00|11552.8|11552.2|11554.1|11553.2|11554.2|11553.3|11551.4|11550.6|295
1635528300000|2021-10-29 17:25:00|11554|11553.1|11555|11554.1|11555.6|11554.7|11553.6|11552.9|329
1635528600000|2021-10-29 17:30:00|11554.8|11554.2|11554.9|11554|11557|11556.1|11554.2|11553.3|289
1635528900000|2021-10-29 17:35:00|11554.8|11553.9|11553.7|11552.8|11554.8|11554|11552.6|11551.8|294
1635529200000|2021-10-29 17:40:00|11553.8|11552.9|11554.9|11554|11555.9|11555|11553.3|11552.6|349
1635529500000|2021-10-29 17:45:00|11555|11554.1|11554|11553.1|11555|11554.1|11552.8|11552|317
1635529800000|2021-10-29 17:50:00|11553.9|11553|11555.5|11554.6|11557.1|11556.2|11553.9|11553|333
1635530100000|2021-10-29 17:55:00|11555.4|11554.5|11556|11555.1|11556.3|11555.5|11554.7|11554|298
1635530400000|2021-10-29 18:00:00|11556.1|11555.2|11557.6|11556.7|11557.8|11556.9|11555.4|11554.6|258
1635530700000|2021-10-29 18:05:00|11557.3|11556.4|11557.4|11556.8|11558.7|11557.7|11555.8|11554.9|402
1635531000000|2021-10-29 18:10:00|11557.7|11556.9|11559.3|11558.4|11559.5|11558.6|11557.7|11556.8|303
1635531300000|2021-10-29 18:15:00|11559.4|11558.5|11560.7|11559.8|11561.1|11560.2|11558.8|11558.2|278
1635531600000|2021-10-29 18:20:00|11560.8|11559.9|11559|11558.4|11560.8|11560|11558.7|11557.9|324
1635531900000|2021-10-29 18:25:00|11559.1|11558.5|11557.2|11556.6|11559.4|11558.7|11557|11556.3|316
1635532200000|2021-10-29 18:30:00|11557.1|11556.5|11559.2|11558.6|11559.8|11559|11556.5|11555.6|357
1635532500000|2021-10-29 18:35:00|11559.1|11558.5|11558.2|11557.3|11559.9|11559.2|11557.6|11556.8|243
1635532800000|2021-10-29 18:40:00|11558.1|11557.2|11560.2|11559.3|11560.9|11560.1|11557.4|11556.7|297
1635533100000|2021-10-29 18:45:00|11560.3|11559.4|11561.4|11560.8|11561.6|11560.8|11559|11558.2|259
1635533400000|2021-10-29 18:50:00|11561.7|11561.1|11561.2|11560.3|11563.3|11562.5|11560.9|11560.2|409
1635533700000|2021-10-29 18:55:00|11561.4|11560.5|11559.6|11558.7|11562.1|11561.3|11559|11558.3|460
1635534000000|2021-10-29 19:00:00|11559.7|11558.8|11559.7|11558.8|11560.7|11559.8|11558.3|11557.5|474
1635534300000|2021-10-29 19:05:00|11559.5|11558.6|11558|11557.4|11560.6|11559.7|11557.6|11556.8|453
1635534600000|2021-10-29 19:10:00|11557.9|11557.3|11558|11557.4|11560.1|11559.3|11557.6|11556.8|444
1635534900000|2021-10-29 19:15:00|11558.1|11557.5|11554.5|11553.9|11558.3|11557.5|11554.5|11553.8|361
1635535200000|2021-10-29 19:20:00|11554.6|11554|11552.7|11552.1|11555.2|11554.6|11552.6|11551.8|363
1635535500000|2021-10-29 19:25:00|11552.8|11552.2|11555.7|11554.8|11556|11555.1|11552.7|11552.1|330
1635535800000|2021-10-29 19:30:00|11555.8|11554.9|11554.7|11554.1|11556|11555.1|11554.6|11553.8|381
1635536100000|2021-10-29 19:35:00|11554.6|11554|11555.2|11554.3|11556.4|11555.6|11554|11553.4|283
1635536400000|2021-10-29 19:40:00|11555.4|11554.5|11557.3|11556.4|11557.4|11556.7|11554.8|11554.1|275
1635536700000|2021-10-29 19:45:00|11557.2|11556.3|11558.7|11557.8|11560.3|11559.4|11557.2|11556.3|340
1635537000000|2021-10-29 19:50:00|11558.8|11557.9|11559.3|11558.4|11560|11559.1|11557.7|11556.8|364
1635537300000|2021-10-29 19:55:00|11559.2|11558.3|11559.9|11559|11561|11560.1|11559.1|11558.2|530
1635537600000|2021-10-29 20:00:00|11559.7|11558.8|11563|11562.1|11563.6|11562.7|11559.1|11558.2|322
1635537900000|2021-10-29 20:05:00|11563.1|11562.2|11561.6|11560.7|11563.4|11562.5|11561.3|11560.4|147
1635538200000|2021-10-29 20:10:00|11561.7|11560.8|11562.1|11561.2|11562.7|11561.8|11561|11560.1|254
1635538500000|2021-10-29 20:15:00|11562.2|11561.3|11560.7|11559.8|11562.4|11561.5|11560.5|11559.6|199
1635538800000|2021-10-29 20:20:00|11560.6|11559.7|11562.1|11561.2|11562.2|11561.3|11560.6|11559.7|160
1635539100000|2021-10-29 20:25:00|11562.2|11561.3|11562.2|11561.3|11562.5|11561.6|11561.9|11561|120
1635539400000|2021-10-29 20:30:00|11562.1|11561.2|11559.7|11558.8|11562.3|11561.4|11559.3|11558.4|201
1635539700000|2021-10-29 20:35:00|11559.8|11558.9|11559.6|11558.7|11560.1|11559.2|11559|11558.1|211
1635540000000|2021-10-29 20:40:00|11559.7|11558.8|11558.2|11557.3|11560.4|11559.5|11557.8|11556.9|254
1635540300000|2021-10-29 20:45:00|11558.1|11557.2|11558.3|11557.4|11559|11558.1|11557.2|11556.3|282
1635540600000|2021-10-29 20:50:00|11558.2|11557.3|11563.5|11562.6|11564.1|11563.2|11558.1|11557.2|487
1635540900000|2021-10-29 20:55:00|11563.6|11562.7|11562.9|11562|11566.5|11565.1|11562.4|11557.9|629
1635714000000|2021-10-31 21:00:00|11563.8|11556.5|11562.4|11556.1|11564|11559.1|11560.7|11554|71
1635714300000|2021-10-31 21:05:00|11562.7|11556.3|11561.5|11559.6|11568.9|11560.3|11561|11552.9|105
1635714600000|2021-10-31 21:10:00|11561.6|11559.7|11563.8|11561.9|11569.3|11562.1|11561.5|11557.8|166
1635714900000|2021-10-31 21:15:00|11563.9|11562|11564|11562.1|11569.6|11563.5|11563|11559.4|191
1635715200000|2021-10-31 21:20:00|11563.9|11562|11563.4|11561.5|11569.8|11562.2|11562.6|11559.2|119
1635715500000|2021-10-31 21:25:00|11563.3|11561.4|11563.2|11561.3|11563.7|11561.6|11562.6|11558.8|82
1635715800000|2021-10-31 21:30:00|11563.3|11561.4|11563.5|11561.6|11564.1|11562.2|11562.8|11560.9|95
1635716100000|2021-10-31 21:35:00|11563.4|11561.5|11563.3|11561.4|11569.3|11562.3|11562.3|11559.2|148
1635716400000|2021-10-31 21:40:00|11563.2|11561.3|11563.6|11561.7|11564|11562.1|11563.1|11561.2|52
1635716700000|2021-10-31 21:45:00|11563.7|11561.8|11565.4|11560.9|11568.8|11563.6|11563.1|11558.5|197
1635717000000|2021-10-31 21:50:00|11565.5|11560.7|11565.5|11560.6|11567.1|11562.9|11563.3|11559.3|173
1635717300000|2021-10-31 21:55:00|11564.6|11562.7|11564|11559.4|11566.7|11563.5|11563.2|11559.4|177
1635717600000|2021-10-31 22:00:00|11565|11559.2|11559.7|11558.4|11567.3|11563.9|11558.6|11549.9|900
1635717900000|2021-10-31 22:05:00|11559.9|11558.5|11560|11559.1|11561.2|11559.7|11559.3|11558.1|402
1635718200000|2021-10-31 22:10:00|11560.9|11558.8|11561.5|11560.2|11563|11561.3|11559.6|11558|518
1635718500000|2021-10-31 22:15:00|11561.6|11560.1|11561.8|11560.9|11562.6|11561.6|11561|11559.7|291
1635718800000|2021-10-31 22:20:00|11561.9|11561|11561.3|11559.9|11562.6|11561.5|11560.3|11559.2|189
1635719100000|2021-10-31 22:25:00|11561.2|11559.6|11561|11559.9|11561.8|11560.8|11560.3|11559.4|149
1635719400000|2021-10-31 22:30:00|11560.9|11560.1|11560.6|11559.7|11561.7|11560.6|11560.3|11559.3|179
1635719700000|2021-10-31 22:35:00|11560.5|11559.6|11561.5|11560.6|11561.6|11560.7|11560.5|11559.5|169
1635720000000|2021-10-31 22:40:00|11561.4|11560.5|11559.5|11558.6|11561.6|11560.7|11559.3|11558.3|145
1635720300000|2021-10-31 22:45:00|11559.4|11558.5|11560.9|11560|11561|11560.1|11559|11557.9|135
1635720600000|2021-10-31 22:50:00|11560.8|11559.9|11561.6|11560.7|11562.3|11561.4|11560.8|11559.9|160
1635720900000|2021-10-31 22:55:00|11561.7|11560.8|11561.2|11560.3|11562|11561.1|11561|11559.8|104
1635721200000|2021-10-31 23:00:00|11561.5|11560.6|11560.4|11559.5|11561.9|11561|11558.9|11558|210
1635721500000|2021-10-31 23:05:00|11560.5|11559.6|11561.4|11560.5|11562.1|11561.2|11560.3|11559.4|127
1635721800000|2021-10-31 23:10:00|11561.2|11560.6|11562.3|11561.4|11562.5|11561.8|11560.9|11560.1|174
1635722100000|2021-10-31 23:15:00|11562.2|11561.3|11562.5|11561.6|11562.5|11561.8|11561.4|11560.6|95
1635722400000|2021-10-31 23:20:00|11562.3|11561.7|11562|11561.4|11563.3|11562.6|11561.9|11561.3|78
1635722700000|2021-10-31 23:25:00|11562.3|11561.7|11561.7|11561.1|11562.7|11562|11561.6|11560.9|93
1635723000000|2021-10-31 23:30:00|11561.6|11561|11561.4|11560.5|11561.8|11561.1|11561.1|11560.4|78
1635723300000|2021-10-31 23:35:00|11561.5|11560.6|11561.2|11560.3|11561.9|11561.1|11560.9|11560.1|134
1635723600000|2021-10-31 23:40:00|11561.1|11560.2|11561.3|11560.7|11561.9|11561.2|11560.3|11559.5|126
1635723900000|2021-10-31 23:45:00|11561.4|11560.5|11559.9|11559|11562.1|11561.2|11559.7|11558.8|164
1635724200000|2021-10-31 23:50:00|11560|11559.1|11558.5|11557.6|11560|11559.2|11557.4|11556.5|203
1635724500000|2021-10-31 23:55:00|11558.6|11557.7|11556.6|11556|11559.2|11558.5|11555.8|11555|154
1635724800000|2021-11-01 00:00:00|11556.7|11556.1|11556.8|11556.2|11561.1|11560.4|11556.7|11556|329
1635725100000|2021-11-01 00:05:00|11557.1|11556.5|11557.7|11557.1|11559.3|11558.7|11556.8|11556.1|206
1635725400000|2021-11-01 00:10:00|11557.6|11557|11555.6|11555|11557.7|11557.1|11555|11554.4|243
1635725700000|2021-11-01 00:15:00|11555.7|11555.1|11553.7|11553.1|11556.2|11555.5|11553.6|11553|198
1635726000000|2021-11-01 00:20:00|11553.8|11553.2|11558|11557.1|11558.5|11557.7|11553.3|11552.6|261
1635726300000|2021-11-01 00:25:00|11557.9|11557.3|11558.7|11558.1|11559.7|11559|11556.8|11556.1|211
1635726600000|2021-11-01 00:30:00|11558.8|11558.2|11556.1|11555.5|11559.6|11558.8|11555.9|11555.2|249
1635726900000|2021-11-01 00:35:00|11556|11555.4|11558.6|11558|11558.7|11558.1|11556|11555.4|192
1635727200000|2021-11-01 00:40:00|11558.5|11557.9|11554.3|11553.7|11558.6|11558|11553.2|11552.4|311
1635727500000|2021-11-01 00:45:00|11554.2|11553.6|11553.6|11552.7|11555.4|11554.6|11553.2|11552.6|178
1635727800000|2021-11-01 00:50:00|11553.7|11552.8|11553.3|11552.7|11553.8|11552.9|11551.8|11551.1|329
1635728100000|2021-11-01 00:55:00|11553.2|11552.3|11555.5|11554.6|11555.9|11555.1|11552.2|11551.5|345
1635728400000|2021-11-01 01:00:00|11555.3|11554.7|11557.3|11556.7|11557.4|11556.7|11554|11553.4|310
1635728700000|2021-11-01 01:05:00|11557.2|11556.6|11557.7|11557.1|11559|11558.4|11557.2|11556.6|261
1635729000000|2021-11-01 01:10:00|11557.8|11557.2|11559.1|11558.5|11560.8|11560.2|11557.8|11557.2|292
1635729300000|2021-11-01 01:15:00|11559.2|11558.6|11558.4|11557.8|11560.3|11559.7|11557.8|11557.2|305
1635729600000|2021-11-01 01:20:00|11558.3|11557.7|11558.3|11557.7|11559.6|11558.8|11557.8|11557.1|256
1635729900000|2021-11-01 01:25:00|11558.2|11557.6|11558.8|11558.2|11559.7|11559.1|11558.1|11557.4|265
1635730200000|2021-11-01 01:30:00|11558.7|11558.1|11556.6|11556|11558.8|11558.1|11555.9|11555.2|256
1635730500000|2021-11-01 01:35:00|11556.5|11555.9|11556.2|11555.6|11557.4|11556.7|11554.6|11553.9|198
1635730800000|2021-11-01 01:40:00|11556.1|11555.5|11559.5|11558.6|11559.5|11558.8|11555.1|11554.5|316
1635731100000|2021-11-01 01:45:00|11559.4|11558.5|11557.7|11557.1|11559.9|11559.2|11557.2|11556.5|326
1635731400000|2021-11-01 01:50:00|11557.6|11557|11557.2|11556.6|11558.2|11557.6|11556.4|11555.7|235
1635731700000|2021-11-01 01:55:00|11557.3|11556.7|11556.7|11556.1|11557.5|11556.9|11556.4|11555.6|203
1635732000000|2021-11-01 02:00:00|11556.5|11555.9|11556.8|11556.2|11557.6|11556.9|11556.1|11555.4|236
1635732300000|2021-11-01 02:05:00|11556.7|11556.1|11556.7|11556.1|11557.9|11557.2|11556|11555.4|205
1635732600000|2021-11-01 02:10:00|11556.8|11556.2|11556.4|11555.5|11557.7|11557|11555.5|11554.9|203
1635732900000|2021-11-01 02:15:00|11556.2|11555.6|11556|11555.4|11556.5|11555.7|11554.8|11554.2|198
1635733200000|2021-11-01 02:20:00|11555.9|11555.3|11557.5|11556.6|11557.7|11557|11555.4|11554.7|232
1635733500000|2021-11-01 02:25:00|11557.6|11556.7|11556.9|11556.3|11557.7|11557|11556.1|11555.4|199
1635733800000|2021-11-01 02:30:00|11557|11556.4|11558.5|11557.6|11559.1|11558.4|11556.5|11555.7|201
1635734100000|2021-11-01 02:35:00|11558.6|11557.7|11557|11556.4|11558.6|11557.9|11557|11556.4|102
1635734400000|2021-11-01 02:40:00|11556.9|11556.3|11554.5|11553.9|11557.1|11556.5|11553.8|11553.1|202
1635734700000|2021-11-01 02:45:00|11554.4|11553.8|11554.3|11553.7|11555.1|11554.5|11554.3|11553.5|132
1635735000000|2021-11-01 02:50:00|11554.4|11553.8|11554.5|11553.6|11554.6|11553.9|11554.2|11553.5|101
1635735300000|2021-11-01 02:55:00|11554.2|11553.5|11554.7|11554.1|11555.2|11554.4|11553.2|11552.6|285
1635735600000|2021-11-01 03:00:00|11554.8|11554.2|11556.6|11556|11556.6|11556|11554.1|11553.5|165
1635735900000|2021-11-01 03:05:00|11556.5|11555.9|11556.9|11556.3|11558.5|11557.8|11556.5|11555.8|255
1635736200000|2021-11-01 03:10:00|11557|11556.4|11556.6|11556|11557.2|11556.4|11556|11555.4|162
1635736500000|2021-11-01 03:15:00|11556.8|11556.2|11555.5|11554.9|11556.8|11556.2|11555|11554.4|146
1635736800000|2021-11-01 03:20:00|11555.4|11554.8|11554.5|11553.9|11555.7|11555|11554.3|11553.6|164
1635737100000|2021-11-01 03:25:00|11554.4|11553.8|11553.7|11553.1|11554.5|11553.9|11553.4|11552.8|127
1635737400000|2021-11-01 03:30:00|11553.8|11553.2|11554.5|11553.9|11554.6|11554|11553|11552.4|168
1635737700000|2021-11-01 03:35:00|11554.4|11553.8|11553.9|11553.3|11555.1|11554.4|11553.4|11552.6|149
1635738000000|2021-11-01 03:40:00|11554|11553.4|11554|11553.4|11554.6|11554|11553.5|11552.9|133
1635738300000|2021-11-01 03:45:00|11553.9|11553.3|11553.1|11552.5|11554.2|11553.6|11552.8|11552.2|158
1635738600000|2021-11-01 03:50:00|11553|11552.4|11551.5|11550.9|11553.6|11553|11551.5|11550.8|176
1635738900000|2021-11-01 03:55:00|11551.6|11551|11550.8|11550.2|11551.8|11551.2|11550.6|11550|109
1635739200000|2021-11-01 04:00:00|11550.9|11550.3|11549.7|11549.1|11551|11550.3|11549.4|11548.8|109
1635739500000|2021-11-01 04:05:00|11549.5|11548.9|11549.8|11549.2|11550.1|11549.4|11549.4|11548.8|104
1635739800000|2021-11-01 04:10:00|11549.7|11549.1|11549.3|11548.7|11549.9|11549.2|11548.8|11548.1|125
1635740100000|2021-11-01 04:15:00|11549.2|11548.6|11548.9|11548.3|11549.5|11548.9|11548.9|11548.1|119
1635740400000|2021-11-01 04:20:00|11549|11548.4|11548.2|11547.6|11549|11548.4|11547.9|11547.2|160
1635740700000|2021-11-01 04:25:00|11548.1|11547.5|11548.5|11547.9|11548.9|11548.3|11548.1|11547.5|96
1635741000000|2021-11-01 04:30:00|11548.6|11548|11547.4|11546.5|11548.9|11548.2|11547|11546.4|165
1635741300000|2021-11-01 04:35:00|11547.3|11546.7|11547.4|11546.8|11547.8|11547.2|11546.3|11545.7|181
1635741600000|2021-11-01 04:40:00|11547.7|11547.1|11547.7|11547.1|11548.6|11547.9|11547.1|11546.5|160
1635741900000|2021-11-01 04:45:00|11547.8|11547.2|11548.3|11547.7|11549|11548.3|11547.7|11547|133
1635742200000|2021-11-01 04:50:00|11548.4|11547.8|11548.4|11547.8|11548.9|11548.3|11548.1|11547.5|99
1635742500000|2021-11-01 04:55:00|11548.5|11547.9|11551.9|11551|11552.5|11551.8|11548.5|11547.9|249
1635742800000|2021-11-01 05:00:00|11552|11551.4|11553.6|11553|11554.3|11553.4|11550.7|11550|209
1635743100000|2021-11-01 05:05:00|11553.7|11553.1|11556.1|11555.2|11556.1|11555.2|11553.3|11552.7|214
1635743400000|2021-11-01 05:10:00|11556|11555.1|11558.3|11557.7|11558.9|11558.1|11555.9|11555|226
1635743700000|2021-11-01 05:15:00|11558.2|11557.6|11558.9|11558|11560.1|11559.2|11557.9|11557.3|209
1635744000000|2021-11-01 05:20:00|11559|11558.1|11559.5|11558.6|11560.2|11559.3|11558.8|11558.1|128
1635744300000|2021-11-01 05:25:00|11559.4|11558.5|11558.4|11557.5|11559.5|11558.7|11557.9|11557.2|126
1635744600000|2021-11-01 05:30:00|11558.3|11557.7|11559.8|11559.2|11560.2|11559.6|11558.3|11557.7|147
1635744900000|2021-11-01 05:35:00|11559.9|11559.3|11560.1|11559.5|11560.2|11559.6|11558.9|11558.3|164
1635745200000|2021-11-01 05:40:00|11560.2|11559.6|11561.4|11560.5|11561.5|11560.6|11559.5|11558.9|194
1635745500000|2021-11-01 05:45:00|11561.3|11560.7|11559.6|11559|11561.5|11560.8|11559.4|11558.7|252
1635745800000|2021-11-01 05:50:00|11559.7|11558.8|11560.9|11560.3|11562.3|11561.6|11559.6|11558.8|218
1635746100000|2021-11-01 05:55:00|11561.1|11560.2|11563.9|11563.3|11564.2|11563.6|11560.8|11560.1|297
1635746400000|2021-11-01 06:00:00|11563.8|11563.2|11561.2|11560.6|11564|11563.3|11560.5|11559.8|369
1635746700000|2021-11-01 06:05:00|11561.3|11560.4|11560.7|11560.1|11562|11561.4|11559.8|11559|311
1635747000000|2021-11-01 06:10:00|11560.6|11560|11557.5|11556.9|11561.4|11560.7|11557.4|11556.8|261
1635747300000|2021-11-01 06:15:00|11557.6|11557|11555.5|11554.6|11558.4|11557.7|11554.3|11553.7|257
1635747600000|2021-11-01 06:20:00|11555.4|11554.5|11556.2|11555.6|11557.9|11557.3|11555.3|11554.5|242
1635747900000|2021-11-01 06:25:00|11556.3|11555.7|11555.8|11555.2|11556.8|11556.1|11555.1|11554.5|224
1635748200000|2021-11-01 06:30:00|11555.7|11555.1|11558.6|11558|11559.5|11558.8|11554.9|11554.3|355
1635748500000|2021-11-01 06:35:00|11558.5|11557.9|11560.8|11559.9|11561.3|11560.5|11558.4|11557.6|450
1635748800000|2021-11-01 06:40:00|11560.9|11560|11556.6|11556|11561.6|11560.8|11556.4|11555.8|499
1635749100000|2021-11-01 06:45:00|11556.5|11555.9|11557.6|11557|11557.9|11557.2|11554.3|11553.7|497
1635749400000|2021-11-01 06:50:00|11557.7|11556.8|11558|11557.4|11558.9|11558.3|11557|11556.4|327
1635749700000|2021-11-01 06:55:00|11558.1|11557.5|11555.4|11554.5|11558.1|11557.5|11554.8|11554.1|379
1635750000000|2021-11-01 07:00:00|11555.5|11554.6|11558.4|11557.5|11559.3|11558.7|11553.1|11552.4|572
1635750300000|2021-11-01 07:05:00|11558.3|11557.7|11553.6|11553|11558.3|11557.7|11552.4|11551.8|459
1635750600000|2021-11-01 07:10:00|11553.5|11552.9|11553|11552.4|11554.5|11553.9|11550.9|11550.2|462
1635750900000|2021-11-01 07:15:00|11552.8|11552.2|11556|11555.4|11556.4|11555.8|11551.1|11550.4|415
1635751200000|2021-11-01 07:20:00|11555.9|11555.3|11555.9|11555|11558|11557.3|11553.8|11553.2|516
1635751500000|2021-11-01 07:25:00|11556|11555.3|11557.3|11556.7|11557.3|11556.7|11552.5|11551.8|469
1635751800000|2021-11-01 07:30:00|11557.2|11556.6|11556.3|11555.7|11558.3|11557.5|11555.2|11554.6|408
1635752100000|2021-11-01 07:35:00|11556.5|11555.6|11557.4|11556.5|11558.2|11557.5|11555.7|11554.9|275
1635752400000|2021-11-01 07:40:00|11557.2|11556.6|11557.3|11556.4|11557.8|11557|11554.6|11554|401
1635752700000|2021-11-01 07:45:00|11557.2|11556.3|11553.2|11552.6|11557.6|11556.9|11553|11552.4|407
1635753000000|2021-11-01 07:50:00|11553.1|11552.5|11548.4|11547.8|11553.5|11552.9|11548.4|11547.8|390
1635753300000|2021-11-01 07:55:00|11548.3|11547.7|11564.3|11563.4|11564.9|11564|11547.5|11546.8|1079
1635753600000|2021-11-01 08:00:00|11564.1|11563.2|11566.7|11566.1|11569.4|11568.5|11559.9|11559.3|840
1635753900000|2021-11-01 08:05:00|11566.6|11566|11562.6|11562|11567.7|11567|11562.1|11561.5|550
1635754200000|2021-11-01 08:10:00|11562.5|11561.9|11561|11560.4|11565.3|11564.5|11560.6|11560|590
1635754500000|2021-11-01 08:15:00|11561.1|11560.2|11568.5|11567.6|11568.5|11567.8|11560.2|11559.4|526
1635754800000|2021-11-01 08:20:00|11568.2|11567.2|11570.4|11569.5|11570.6|11569.7|11566.9|11566.3|531
1635755100000|2021-11-01 08:25:00|11570.5|11569.6|11570.2|11569.3|11572.4|11571.5|11569|11568.3|563
1635755400000|2021-11-01 08:30:00|11570.1|11569.2|11571.2|11570.6|11572.4|11571.6|11569.9|11569.2|443
1635755700000|2021-11-01 08:35:00|11571.1|11570.5|11567.6|11567|11572.3|11571.6|11567.6|11567|548
1635756000000|2021-11-01 08:40:00|11567.5|11566.9|11570.5|11569.9|11570.9|11570.3|11567.1|11566.5|450
1635756300000|2021-11-01 08:45:00|11570.6|11569.7|11573|11572.1|11574.4|11573.6|11569.2|11568.6|464
1635756600000|2021-11-01 08:50:00|11573.2|11572.3|11574.6|11573.7|11575|11574.3|11572.8|11572.1|408
1635756900000|2021-11-01 08:55:00|11574.7|11573.8|11572.8|11571.9|11575.8|11575.1|11571.3|11570.6|469
1635757200000|2021-11-01 09:00:00|11572.7|11571.8|11568.9|11568|11572.7|11571.8|11567.9|11567.3|625
1635757500000|2021-11-01 09:05:00|11568.8|11567.9|11569.4|11568.8|11571|11570.1|11567.4|11566.6|496
1635757800000|2021-11-01 09:10:00|11569.5|11568.9|11569.1|11568.5|11572.8|11572.2|11568.5|11567.9|468
1635758100000|2021-11-01 09:15:00|11569.3|11568.4|11569.9|11569.3|11570.4|11569.7|11568.1|11567.4|330
1635758400000|2021-11-01 09:20:00|11569.8|11569.2|11570.5|11569.6|11571.7|11571|11569.1|11568.4|326
1635758700000|2021-11-01 09:25:00|11570.6|11570|11573.4|11572.5|11573.8|11572.9|11570.6|11569.9|263
1635759000000|2021-11-01 09:30:00|11573.3|11572.4|11572.5|11571.6|11574.5|11573.6|11571.9|11571.3|417
1635759300000|2021-11-01 09:35:00|11572.3|11571.7|11571.1|11570.2|11574.3|11573.6|11570.4|11569.8|491
1635759600000|2021-11-01 09:40:00|11571|11570.4|11569.8|11569.2|11572.8|11572|11569.7|11568.9|407
1635759900000|2021-11-01 09:45:00|11569.7|11569.1|11567.2|11566.6|11570.2|11569.5|11567.1|11566.3|393
1635760200000|2021-11-01 09:50:00|11567.3|11566.7|11568.3|11567.7|11568.6|11567.8|11562.1|11561.2|497
1635760500000|2021-11-01 09:55:00|11568.7|11567.8|11566.2|11565.3|11569.7|11568.9|11565.9|11565.2|466
1635760800000|2021-11-01 10:00:00|11566.3|11565.4|11568.4|11567.8|11569.5|11568.9|11564.9|11564.2|442
1635761100000|2021-11-01 10:05:00|11568.5|11567.9|11569|11568.4|11570.9|11570|11567.9|11567.2|505
1635761400000|2021-11-01 10:10:00|11569.2|11568.3|11570.7|11569.8|11571.9|11571|11568.8|11568.2|417
1635761700000|2021-11-01 10:15:00|11570.8|11569.9|11571.2|11570.6|11571.3|11570.7|11567.9|11567.2|378
1635762000000|2021-11-01 10:20:00|11571.3|11570.7|11572.9|11572|11573.4|11572.6|11571.2|11570.5|318
1635762300000|2021-11-01 10:25:00|11572.8|11571.9|11570.9|11570|11572.8|11572.1|11570.6|11569.9|287
1635762600000|2021-11-01 10:30:00|11570.8|11569.9|11569.2|11568.3|11571.2|11570.5|11568.5|11567.7|405
1635762900000|2021-11-01 10:35:00|11568.8|11568.2|11567.4|11566.5|11568.9|11568.2|11566.2|11565.5|358
1635763200000|2021-11-01 10:40:00|11567.5|11566.6|11568.2|11567.6|11568.5|11567.7|11566.5|11565.7|302
1635763500000|2021-11-01 10:45:00|11568.3|11567.4|11568.4|11567.8|11568.7|11567.9|11567|11566.3|408
1635763800000|2021-11-01 10:50:00|11568.3|11567.7|11571|11570.4|11571.7|11571|11568.3|11567.7|405
1635764100000|2021-11-01 10:55:00|11571.1|11570.5|11571.7|11570.8|11572.6|11571.9|11570.4|11569.8|367
1635764400000|2021-11-01 11:00:00|11571.6|11570.7|11572.1|11571.5|11572.9|11572.3|11570.8|11570.2|278
1635764700000|2021-11-01 11:05:00|11572.2|11571.6|11567.7|11567.1|11572.2|11571.6|11567.6|11567|324
1635765000000|2021-11-01 11:10:00|11567.9|11567.3|11570.2|11569.3|11570.4|11569.5|11567.4|11566.5|324
1635765300000|2021-11-01 11:15:00|11570.3|11569.4|11569.4|11568.5|11571|11570.1|11569|11568.4|340
1635765600000|2021-11-01 11:20:00|11569.3|11568.4|11569.2|11568.6|11569.4|11568.8|11567|11566.3|296
1635765900000|2021-11-01 11:25:00|11569.3|11568.4|11568.4|11567.5|11570.3|11569.5|11568.1|11567.4|292
1635766200000|2021-11-01 11:30:00|11568.5|11567.8|11571.1|11570.5|11571.3|11570.7|11568.5|11567.8|305
1635766500000|2021-11-01 11:35:00|11571.3|11570.4|11575.2|11574.6|11575.3|11574.7|11570.7|11570|370
1635766800000|2021-11-01 11:40:00|11574.9|11574.3|11575|11574.4|11577.6|11576.8|11574.8|11574.2|482
1635767100000|2021-11-01 11:45:00|11575.1|11574.5|11573.2|11572.6|11575.7|11574.9|11572.3|11571.5|495
1635767400000|2021-11-01 11:50:00|11573.3|11572.7|11576.2|11575.6|11577.1|11576.5|11572.9|11572.2|417
1635767700000|2021-11-01 11:55:00|11575.9|11575.3|11572|11571.4|11577.3|11576.5|11571.9|11571.3|459
1635768000000|2021-11-01 12:00:00|11571.9|11571.3|11574.1|11573.5|11574.4|11573.7|11571|11570.4|542
1635768300000|2021-11-01 12:05:00|11574|11573.4|11576.1|11575.5|11577.9|11577.3|11574|11573.4|500
1635768600000|2021-11-01 12:10:00|11576|11575.4|11577|11576.4|11578.3|11577.7|11573.9|11573.1|573
1635768900000|2021-11-01 12:15:00|11577.1|11576.5|11574.9|11574.3|11577.5|11576.9|11573.6|11572.7|655
1635769200000|2021-11-01 12:20:00|11574.7|11574.1|11576.6|11576|11577.7|11577.1|11573.5|11572.9|572
1635769500000|2021-11-01 12:25:00|11576.7|11576.1|11574.8|11574.2|11577.1|11576.5|11574.4|11573.8|460
1635769800000|2021-11-01 12:30:00|11575|11574.4|11577.9|11577.3|11578.6|11577.9|11575|11574.4|522
1635770100000|2021-11-01 12:35:00|11577.8|11577.2|11576.6|11576|11579.5|11578.9|11575.6|11574.9|541
1635770400000|2021-11-01 12:40:00|11576.8|11576.2|11577.2|11576.3|11577.4|11576.6|11575.8|11575.1|481
1635770700000|2021-11-01 12:45:00|11577.1|11576.2|11578.1|11577.5|11578.4|11577.8|11576.6|11576|432
1635771000000|2021-11-01 12:50:00|11578.2|11577.3|11576.9|11576.3|11578.3|11577.5|11575.5|11574.9|440
1635771300000|2021-11-01 12:55:00|11577|11576.4|11578.1|11577.2|11580.2|11579.5|11576.5|11575.7|670
1635771600000|2021-11-01 13:00:00|11577.9|11577.3|11576.5|11575.9|11578.2|11577.6|11574.5|11573.6|567
1635771900000|2021-11-01 13:05:00|11576.6|11576|11574.1|11573.5|11576.7|11576.1|11572.9|11572.3|392
1635772200000|2021-11-01 13:10:00|11574.2|11573.6|11577.4|11576.8|11580.3|11579.6|11574.2|11573.6|671
1635772500000|2021-11-01 13:15:00|11577.3|11576.7|11580.5|11579.9|11580.9|11580|11577|11576.4|499
1635772800000|2021-11-01 13:20:00|11580.6|11580|11576.3|11575.4|11580.8|11580|11575.1|11574.3|494
1635773100000|2021-11-01 13:25:00|11576.2|11575.3|11575.5|11574.9|11577.8|11577.1|11575.3|11574.7|472
1635773400000|2021-11-01 13:30:00|11575.4|11574.8|11575.6|11575|11578.2|11577.4|11574.6|11573.9|653
1635773700000|2021-11-01 13:35:00|11575.7|11575.1|11572.4|11571.8|11576.6|11576|11572.1|11571.5|548
1635774000000|2021-11-01 13:40:00|11572.5|11571.9|11574.2|11573.3|11577|11576.2|11570.9|11570.2|467
1635774300000|2021-11-01 13:45:00|11574|11573.1|11576.3|11575.7|11577.9|11577.1|11573.7|11572.8|568
1635774600000|2021-11-01 13:50:00|11576.2|11575.6|11573.4|11572.8|11576.5|11575.9|11573.2|11572.6|576
1635774900000|2021-11-01 13:55:00|11573.3|11572.7|11573.3|11571.6|11574.4|11573.6|11569.5|11568.8|651
1635775200000|2021-11-01 14:00:00|11573.4|11571.7|11566.6|11566|11573.9|11572|11565.8|11565.1|863
1635775500000|2021-11-01 14:05:00|11566.8|11565.9|11566.3|11565.7|11569.8|11569.2|11566.1|11565.3|602
1635775800000|2021-11-01 14:10:00|11566.2|11565.6|11571|11570.4|11573.6|11572.7|11566.1|11565.5|690
1635776100000|2021-11-01 14:15:00|11571.2|11570.3|11569.6|11569|11572.5|11571.8|11569.1|11568.3|566
1635776400000|2021-11-01 14:20:00|11569.7|11569.1|11568.5|11567.9|11570.8|11570|11565.8|11565.1|761
1635776700000|2021-11-01 14:25:00|11568.7|11567.8|11570|11569.4|11571.4|11570.8|11568.1|11567.2|608
1635777000000|2021-11-01 14:30:00|11570.2|11569.6|11573.7|11573.1|11574.5|11573.9|11569|11568.3|659
1635777300000|2021-11-01 14:35:00|11573.8|11573.2|11574.5|11573.9|11576.6|11575.9|11573.1|11572.3|633
1635777600000|2021-11-01 14:40:00|11574.6|11574|11578.2|11577.3|11578.8|11578.1|11574.4|11573.8|577
1635777900000|2021-11-01 14:45:00|11578.3|11577.4|11580.3|11579.7|11582|11581.4|11578|11577.2|580
1635778200000|2021-11-01 14:50:00|11580.2|11579.6|11580.3|11579.4|11582|11581.3|11579.1|11578.5|524
1635778500000|2021-11-01 14:55:00|11580.2|11579.3|11584.2|11583.6|11584.4|11583.7|11577.9|11577.3|597
1635778800000|2021-11-01 15:00:00|11584.1|11583.5|11583.6|11582.7|11585.1|11584.5|11582|11581.4|530
1635779100000|2021-11-01 15:05:00|11583.7|11582.8|11582.5|11581.9|11583.7|11583|11581.3|11580.7|433
1635779400000|2021-11-01 15:10:00|11582.6|11582|11580.4|11579.8|11584|11583.4|11580.4|11579.7|380
1635779700000|2021-11-01 15:15:00|11580.6|11579.7|11585.6|11585|11586.7|11586|11580.4|11579.7|540
1635780000000|2021-11-01 15:20:00|11585.5|11584.9|11586.6|11585.7|11587.6|11587|11585.3|11584.7|444
1635780300000|2021-11-01 15:25:00|11586.3|11585.6|11585.6|11585|11587.3|11586.7|11585.2|11584.4|480
1635780600000|2021-11-01 15:30:00|11585.7|11585.1|11586.7|11586.1|11588.2|11587.5|11585.2|11584.5|522
1635780900000|2021-11-01 15:35:00|11586.6|11586|11589.7|11589.1|11590.2|11589.6|11586|11585.2|403
1635781200000|2021-11-01 15:40:00|11589.6|11589|11593.2|11592.6|11594.4|11593.8|11589.6|11589|533
1635781500000|2021-11-01 15:45:00|11593.3|11592.7|11588.6|11588|11593.6|11592.9|11588.2|11587.6|594
1635781800000|2021-11-01 15:50:00|11588.7|11588.1|11589.8|11589.2|11591.7|11590.8|11587.8|11587.2|474
1635782100000|2021-11-01 15:55:00|11589.7|11589.1|11591.7|11591.1|11592.1|11591.5|11588.6|11587.9|532
1635782400000|2021-11-01 16:00:00|11591.6|11591|11590.7|11590.1|11592|11591.4|11589.6|11589|449
1635782700000|2021-11-01 16:05:00|11590.6|11590|11591.1|11590.5|11591.9|11591.2|11588.4|11587.8|349
1635783000000|2021-11-01 16:10:00|11591|11590.4|11590.5|11589.9|11591.1|11590.5|11589.8|11589.2|264
1635783300000|2021-11-01 16:15:00|11590.4|11589.8|11589.3|11588.7|11591.6|11590.9|11589.1|11588.3|359
1635783600000|2021-11-01 16:20:00|11589.2|11588.6|11589.1|11588.2|11591|11590.1|11588.5|11587.8|399
1635783900000|2021-11-01 16:25:00|11588.9|11588|11587.5|11586.6|11590|11589.4|11586.5|11585.7|444
1635784200000|2021-11-01 16:30:00|11587.3|11586.7|11590|11589.4|11590.9|11590.3|11586.9|11586.1|415
1635784500000|2021-11-01 16:35:00|11590.1|11589.5|11590.1|11589.5|11591.3|11590.6|11588.3|11587.7|375
1635784800000|2021-11-01 16:40:00|11590.2|11589.3|11589|11588.4|11591.6|11590.8|11587.2|11586.5|385
1635785100000|2021-11-01 16:45:00|11589.1|11588.5|11591.4|11590.8|11591.8|11590.9|11588.3|11587.6|312
1635785400000|2021-11-01 16:50:00|11591.5|11590.9|11592.1|11591.2|11592.6|11591.8|11590.9|11590.3|299
1635785700000|2021-11-01 16:55:00|11592.2|11591.3|11592.1|11591.5|11592.7|11592.1|11591.1|11590.4|351
1635786000000|2021-11-01 17:00:00|11592.2|11591.6|11594.2|11593.6|11594.9|11594|11592.1|11591.5|438
1635786300000|2021-11-01 17:05:00|11594.3|11593.7|11594.7|11594.1|11595.4|11594.6|11594.2|11593.4|253
1635786600000|2021-11-01 17:10:00|11594.8|11594.2|11592.6|11592|11594.9|11594.3|11592|11591.4|214
1635786900000|2021-11-01 17:15:00|11592.7|11592.1|11593.5|11592.9|11594.7|11594.1|11592.6|11592|204
1635787200000|2021-11-01 17:20:00|11593.3|11592.7|11591.1|11590.5|11593.5|11592.9|11590.5|11589.8|300
1635787500000|2021-11-01 17:25:00|11591|11590.4|11591.7|11591.1|11592.8|11592.1|11590|11589.4|308
1635787800000|2021-11-01 17:30:00|11591.6|11591|11592.6|11592|11593.1|11592.5|11591|11590.4|186
1635788100000|2021-11-01 17:35:00|11592.7|11592.1|11592.1|11591.5|11594.6|11594|11592.1|11591.4|174
1635788400000|2021-11-01 17:40:00|11591.8|11591.2|11589.7|11588.8|11592.1|11591.5|11588.8|11588.2|250
1635788700000|2021-11-01 17:45:00|11589.5|11588.9|11591.7|11591.1|11591.8|11591.2|11589.1|11588.4|234
1635789000000|2021-11-01 17:50:00|11591.8|11591.2|11593.7|11593.1|11594.3|11593.6|11591.7|11591.1|192
1635789300000|2021-11-01 17:55:00|11594|11593.4|11594.7|11594.1|11595.1|11594.5|11593.3|11592.6|224
1635789600000|2021-11-01 18:00:00|11594.9|11594.3|11596.1|11595.5|11596.3|11595.7|11594.6|11593.9|255
1635789900000|2021-11-01 18:05:00|11596|11595.4|11600.3|11599.7|11600.4|11599.8|11596|11595.4|468
1635790200000|2021-11-01 18:10:00|11600.2|11599.6|11601.5|11600.9|11602.4|11601.8|11599.9|11599.3|293
1635790500000|2021-11-01 18:15:00|11601.4|11600.8|11601.4|11600.5|11602.1|11601.5|11598.5|11597.7|371
1635790800000|2021-11-01 18:20:00|11601.5|11600.8|11601.3|11600.4|11603.9|11603|11600|11599.2|521
1635791100000|2021-11-01 18:25:00|11601.5|11600.9|11604.2|11603.6|11604.7|11604.1|11601.1|11600.3|368
1635791400000|2021-11-01 18:30:00|11604.1|11603.5|11605.1|11604.5|11606.6|11606|11602.4|11601.7|402
1635791700000|2021-11-01 18:35:00|11605.2|11604.6|11606.8|11605.9|11609.1|11608.5|11605.1|11604.5|271
1635792000000|2021-11-01 18:40:00|11607|11606.4|11605.3|11604.4|11607.8|11607.1|11605|11604.3|339
1635792300000|2021-11-01 18:45:00|11605.1|11604.2|11603.9|11603.3|11605.3|11604.5|11603.8|11603.2|283
1635792600000|2021-11-01 18:50:00|11603.8|11603.2|11605.5|11604.6|11605.6|11604.7|11603.8|11603.2|192
1635792900000|2021-11-01 18:55:00|11605.6|11604.7|11606.5|11605.6|11607|11606.4|11605.1|11604.4|340
1635793200000|2021-11-01 19:00:00|11606.4|11605.5|11605.5|11604.6|11606.4|11605.7|11604.4|11603.5|467
1635793500000|2021-11-01 19:05:00|11605.3|11604.7|11603.1|11602.2|11606.3|11605.5|11602.8|11602.1|287
1635793800000|2021-11-01 19:10:00|11603|11602.1|11602.7|11602.1|11603.6|11602.9|11602.4|11601.6|307
1635794100000|2021-11-01 19:15:00|11602.8|11602.2|11602.4|11601.8|11603|11602.4|11601.9|11601.1|227
1635794400000|2021-11-01 19:20:00|11602.3|11601.7|11603.5|11602.9|11603.9|11603.1|11602.1|11601.3|311
1635794700000|2021-11-01 19:25:00|11603.6|11603|11603.6|11603|11604.9|11604.2|11603|11602.4|320
1635795000000|2021-11-01 19:30:00|11603.9|11603.3|11603.5|11602.9|11604.2|11603.5|11602.9|11602.2|216
1635795300000|2021-11-01 19:35:00|11603.6|11603|11602.1|11601.5|11603.6|11603|11601.8|11601.2|187
1635795600000|2021-11-01 19:40:00|11602.2|11601.6|11604.6|11604|11605.4|11604.8|11602|11601.4|202
1635795900000|2021-11-01 19:45:00|11604.5|11603.9|11604|11603.4|11604.8|11604.1|11603.6|11602.8|193
1635796200000|2021-11-01 19:50:00|11604.1|11603.5|11604.6|11604|11605.1|11604.5|11603|11602.3|233
1635796500000|2021-11-01 19:55:00|11604.8|11603.9|11606.9|11606.3|11607.3|11606.6|11604.1|11603.3|315
1635796800000|2021-11-01 20:00:00|11606.8|11606.2|11608.4|11607.5|11609.3|11608.5|11606.3|11605.6|260
1635797100000|2021-11-01 20:05:00|11608.3|11607.4|11606.1|11605.2|11608.5|11607.6|11606.1|11605.2|106
1635797400000|2021-11-01 20:10:00|11606.2|11605.3|11606.2|11605.3|11606.9|11606.1|11604.8|11604|129
1635797700000|2021-11-01 20:15:00|11606.1|11605.5|11606.4|11605.8|11606.6|11605.9|11605.4|11604.7|128
1635798000000|2021-11-01 20:20:00|11606.6|11605.7|11606.4|11605.5|11607.7|11607|11606.3|11605.4|105
1635798300000|2021-11-01 20:25:00|11606.3|11605.4|11606.9|11606|11607|11606.3|11605.8|11605|106
1635798600000|2021-11-01 20:30:00|11606.8|11606.2|11606.6|11605.7|11606.8|11606.2|11605.3|11604.7|146
1635798900000|2021-11-01 20:35:00|11606.5|11605.6|11606.4|11605.8|11607.2|11606.5|11606.2|11605.4|105
1635799200000|2021-11-01 20:40:00|11606.5|11605.9|11606.5|11605.6|11606.6|11605.9|11605.8|11605.1|96
1635799500000|2021-11-01 20:45:00|11606.4|11605.5|11609.6|11608.7|11609.7|11608.8|11606.4|11605.5|166
1635799800000|2021-11-01 20:50:00|11609.5|11608.6|11607.6|11606.7|11609.6|11608.7|11606.6|11605.4|251
1635800100000|2021-11-01 20:55:00|11607.7|11606.8|11606.9|11605.3|11607.7|11606.8|11606|11603.1|211
1635800400000|2021-11-01 21:00:00|11606.8|11605.2|11606.1|11600.4|11607.8|11605.4|11605.1|11600|52
1635800700000|2021-11-01 21:05:00|11606.4|11600.3|11607.1|11601|11607.8|11602|11605.8|11599.9|125
1635801000000|2021-11-01 21:10:00|11608|11601.2|11607|11600|11608.2|11601.2|11604.9|11599.9|131
1635801300000|2021-11-01 21:15:00|11606.9|11599.9|11606.8|11601.2|11607.4|11601.4|11606.4|11599.7|115
1635801600000|2021-11-01 21:20:00|11606.6|11600.9|11606.4|11600.3|11607.3|11601.9|11606.3|11599.8|186
1635801900000|2021-11-01 21:25:00|11607|11601.3|11607.8|11600.8|11609.4|11602.9|11606.2|11600.1|217
1635802200000|2021-11-01 21:30:00|11608.8|11601.8|11606.9|11599.9|11608.8|11602.5|11606.5|11599.7|325
1635802500000|2021-11-01 21:35:00|11606.6|11600|11609.2|11602.2|11609.7|11602.7|11602.5|11599.5|656
1635802800000|2021-11-01 21:40:00|11609.1|11602.1|11606.7|11600.8|11610.2|11603.2|11606.4|11600.6|1107
1635803100000|2021-11-01 21:45:00|11606.8|11600.9|11604.7|11601.3|11607.8|11602.2|11604.7|11599.6|1531
1635803400000|2021-11-01 21:50:00|11604.8|11601.4|11609.4|11603.7|11610.8|11603.9|11604.6|11601.1|1494
1635803700000|2021-11-01 21:55:00|11609.5|11603.8|11608.1|11602.9|11611.2|11604.5|11607.4|11602.3|1014
1635804000000|2021-11-01 22:00:00|11607.7|11603.1|11606|11605.1|11608.2|11605.3|11605.9|11602.7|615
1635804300000|2021-11-01 22:05:00|11605.9|11605|11606|11604.7|11606.2|11605.3|11605.8|11604.7|335
1635804600000|2021-11-01 22:10:00|11605.8|11604.9|11605.9|11605|11606.3|11605.3|11605.7|11604.6|89
1635804900000|2021-11-01 22:15:00|11605.8|11604.9|11605.7|11604.8|11606.2|11605|11605.6|11604.6|40
1635805200000|2021-11-01 22:20:00|11605.8|11604.9|11605.6|11604.7|11606.4|11605.3|11605.1|11604.2|101
1635805500000|2021-11-01 22:25:00|11605.4|11604.5|11602|11601.1|11605.6|11604.7|11601.5|11600.6|245
1635805800000|2021-11-01 22:30:00|11601.9|11601|11603.5|11602.6|11603.6|11602.7|11601.7|11600.8|111
1635806100000|2021-11-01 22:35:00|11603.6|11602.7|11603.6|11602.7|11604.2|11603.1|11603.1|11602.2|77
1635806400000|2021-11-01 22:40:00|11603.8|11602.9|11603.3|11602.4|11604|11603|11603.3|11602.3|68
1635806700000|2021-11-01 22:45:00|11603.4|11602.5|11603.3|11602.4|11604|11603.1|11603.2|11602.3|63
1635807000000|2021-11-01 22:50:00|11603.4|11602.5|11603.6|11602.7|11603.9|11603|11603.2|11602.3|51
1635807300000|2021-11-01 22:55:00|11603.5|11602.6|11602.6|11601.7|11603.6|11602.7|11602.4|11601.5|76
1635807600000|2021-11-01 23:00:00|11602.7|11601.8|11601.5|11600.6|11602.8|11601.9|11601.4|11600.5|234
1635807900000|2021-11-01 23:05:00|11601.6|11600.7|11602.6|11601.7|11603.3|11602.4|11601.2|11600.3|153
1635808200000|2021-11-01 23:10:00|11602.5|11601.9|11602.5|11601.6|11602.6|11601.9|11602.3|11601.5|60
1635808500000|2021-11-01 23:15:00|11602.6|11601.7|11602.1|11601.2|11602.7|11602|11601.3|11600.5|120
1635808800000|2021-11-01 23:20:00|11602|11601.1|11602.5|11601.6|11602.7|11601.9|11601.9|11601|160
1635809100000|2021-11-01 23:25:00|11602.4|11601.5|11602|11601.1|11602.6|11601.8|11601.3|11600.5|122
1635809400000|2021-11-01 23:30:00|11602.1|11601.2|11599.8|11599.2|11602.1|11601.2|11599.7|11599.1|86
1635809700000|2021-11-01 23:35:00|11599.9|11599|11599.1|11598.2|11599.9|11599.2|11598.9|11598.2|89
1635810000000|2021-11-01 23:40:00|11599|11598.1|11600.4|11599.5|11601|11600.2|11598.9|11598.1|82
1635810300000|2021-11-01 23:45:00|11600.2|11599.6|11600.2|11599.3|11600.5|11599.6|11600|11599.3|39
1635810600000|2021-11-01 23:50:00|11600.3|11599.4|11600.3|11599.7|11600.5|11599.8|11599.8|11599.1|59
1635810900000|2021-11-01 23:55:00|11600.4|11599.8|11599.9|11599.3|11600.4|11599.8|11598.3|11597.4|141
1635811200000|2021-11-02 00:00:00|11600|11599.4|11600|11599.1|11601.9|11601|11599.8|11598.9|289
1635811500000|2021-11-02 00:05:00|11599.9|11599|11601.3|11600.7|11602.1|11601.3|11599.7|11599|188
1635811800000|2021-11-02 00:10:00|11601.4|11600.8|11599.8|11599.2|11602|11601.2|11599.3|11598.5|169
1635812100000|2021-11-02 00:15:00|11599.7|11599.1|11597.5|11596.6|11600.9|11600.2|11597.3|11596.6|175
1635812400000|2021-11-02 00:20:00|11597.4|11596.5|11598.4|11597.8|11599.4|11598.5|11597.2|11596.4|195
1635812700000|2021-11-02 00:25:00|11598.2|11597.6|11597.7|11597.1|11598.9|11598.1|11597.4|11596.8|126
1635813000000|2021-11-02 00:30:00|11597.8|11597.2|11598.2|11597.6|11598.5|11597.7|11596.7|11596|189
1635813300000|2021-11-02 00:35:00|11598.3|11597.7|11597.4|11596.8|11598.7|11598.1|11597.4|11596.8|111
1635813600000|2021-11-02 00:40:00|11597.5|11596.9|11598.6|11598|11599|11598.3|11596.9|11596.2|205
1635813900000|2021-11-02 00:45:00|11598.5|11597.9|11598.2|11597.6|11598.7|11598.1|11597.5|11596.9|148
1635814200000|2021-11-02 00:50:00|11598.1|11597.5|11597.1|11596.5|11598.9|11598.2|11596.5|11595.9|191
1635814500000|2021-11-02 00:55:00|11597.2|11596.3|11597.4|11596.8|11597.8|11596.9|11595.8|11595.2|214
1635814800000|2021-11-02 01:00:00|11597.5|11596.9|11596|11595.4|11597.8|11597.1|11595.6|11595|246
1635815100000|2021-11-02 01:05:00|11595.9|11595.3|11598.6|11598|11598.7|11598.1|11595.9|11595.3|208
1635815400000|2021-11-02 01:10:00|11598.5|11597.9|11597.4|11596.8|11598.6|11598|11596.4|11595.8|206
1635815700000|2021-11-02 01:15:00|11597.5|11596.9|11597.7|11596.8|11598.9|11598|11596.9|11596.3|225
1635816000000|2021-11-02 01:20:00|11597.8|11596.9|11597.4|11596.8|11598|11597.2|11596.4|11595.6|210
1635816300000|2021-11-02 01:25:00|11597.3|11596.7|11597.4|11596.8|11597.6|11596.9|11596.2|11595.5|153
1635816600000|2021-11-02 01:30:00|11597.3|11596.7|11596.5|11595.6|11598|11597.2|11595.4|11594.7|357
1635816900000|2021-11-02 01:35:00|11596.6|11595.7|11596|11595.4|11596.6|11595.8|11595.5|11594.9|121
1635817200000|2021-11-02 01:40:00|11595.9|11595.3|11597.4|11596.8|11597.5|11596.9|11595.4|11594.8|192
1635817500000|2021-11-02 01:45:00|11597.5|11596.9|11596.4|11595.8|11597.9|11597.1|11596.4|11595.7|166
1635817800000|2021-11-02 01:50:00|11596.5|11595.9|11598.5|11597.9|11598.6|11598|11596.4|11595.8|118
1635818100000|2021-11-02 01:55:00|11598.4|11597.8|11598.4|11597.5|11598.5|11597.8|11597.2|11596.5|180
1635818400000|2021-11-02 02:00:00|11598.3|11597.7|11598.4|11597.8|11598.7|11598.1|11597.8|11597.1|196
1635818700000|2021-11-02 02:05:00|11598.5|11597.9|11597.5|11596.9|11598.9|11598.1|11597.2|11596.6|103
1635819000000|2021-11-02 02:10:00|11597.4|11596.8|11598.4|11597.8|11598.6|11597.9|11597.3|11596.6|102
1635819300000|2021-11-02 02:15:00|11598.5|11597.6|11596.7|11596.1|11598.6|11597.9|11596.2|11595.6|163
1635819600000|2021-11-02 02:20:00|11596.8|11596.2|11597.9|11597.3|11598|11597.4|11596.5|11595.9|101
1635819900000|2021-11-02 02:25:00|11598|11597.4|11597.4|11596.8|11598|11597.4|11597.4|11596.8|85
1635820200000|2021-11-02 02:30:00|11597.3|11596.7|11598.2|11597.6|11598.5|11597.9|11597.2|11596.6|123
1635820500000|2021-11-02 02:35:00|11598.3|11597.7|11599.3|11598.7|11599.6|11599|11598|11597.4|126
1635820800000|2021-11-02 02:40:00|11599.2|11598.6|11599.5|11598.9|11600.1|11599.3|11599.2|11598.6|125
1635821100000|2021-11-02 02:45:00|11599.4|11598.8|11598.5|11597.9|11599.4|11598.8|11598.1|11597.5|112
1635821400000|2021-11-02 02:50:00|11598.4|11597.8|11598.2|11597.6|11598.9|11598.3|11598|11597.4|136
1635821700000|2021-11-02 02:55:00|11598.4|11597.8|11600.5|11599.9|11600.7|11600|11598|11597.4|200
1635822000000|2021-11-02 03:00:00|11600.4|11599.8|11599|11598.4|11600.6|11599.9|11598.9|11598.3|154
1635822300000|2021-11-02 03:05:00|11598.9|11598.3|11599|11598.4|11599.1|11598.5|11597.6|11597|161
1635822600000|2021-11-02 03:10:00|11598.9|11598.3|11598|11597.4|11599.1|11598.5|11597.9|11597.3|141
1635822900000|2021-11-02 03:15:00|11598.1|11597.5|11598.1|11597.5|11598.6|11598|11597.2|11596.6|118
1635823200000|2021-11-02 03:20:00|11598|11597.4|11599|11598.4|11599.2|11598.5|11597.9|11597.3|191
1635823500000|2021-11-02 03:25:00|11599.2|11598.3|11599.5|11598.6|11600.4|11599.5|11598.5|11597.9|321
1635823800000|2021-11-02 03:30:00|11599.6|11598.7|11599.4|11598.5|11600.6|11599.7|11596.8|11596.2|1000
1635824100000|2021-11-02 03:35:00|11599.3|11598.4|11600.4|11599.8|11600.8|11600.2|11599.2|11598.3|530
1635824400000|2021-11-02 03:40:00|11600.6|11599.7|11599.8|11599.2|11602.1|11601.5|11599.2|11598.5|324
1635824700000|2021-11-02 03:45:00|11599.7|11599.1|11600.9|11600|11601|11600.2|11598.8|11598|297
1635825000000|2021-11-02 03:50:00|11601|11600.1|11600.3|11599.7|11601.2|11600.3|11600.1|11599.5|178
1635825300000|2021-11-02 03:55:00|11600.4|11599.8|11599.4|11598.8|11600.6|11600|11599.4|11598.8|155
1635825600000|2021-11-02 04:00:00|11599.5|11598.9|11600|11599.4|11600.6|11599.9|11599.4|11598.7|139
1635825900000|2021-11-02 04:05:00|11599.9|11599.3|11599.2|11598.6|11600.1|11599.5|11599|11598.4|89
1635826200000|2021-11-02 04:10:00|11599.5|11598.7|11600.2|11599.6|11600.3|11599.6|11599.3|11598.6|187
1635826500000|2021-11-02 04:15:00|11600.1|11599.5|11600.9|11600.3|11601|11600.4|11600.1|11599.5|67
1635826800000|2021-11-02 04:20:00|11600.8|11600.2|11601.5|11600.9|11601.5|11600.9|11600.8|11600.1|122
1635827100000|2021-11-02 04:25:00|11601.6|11601|11603.1|11602.5|11603.3|11602.5|11601.6|11601|142
1635827400000|2021-11-02 04:30:00|11603.3|11602.4|11604.8|11604.2|11605.8|11605.2|11602.8|11602.2|322
1635827700000|2021-11-02 04:35:00|11604.9|11604.3|11605.9|11605.3|11607.2|11606.6|11604.8|11604.2|383
1635828000000|2021-11-02 04:40:00|11605.8|11605.2|11607.7|11607.1|11608.8|11608.2|11605.5|11604.9|298
1635828300000|2021-11-02 04:45:00|11607.6|11607|11606.9|11606.3|11608.1|11607.4|11606.4|11605.8|183
1635828600000|2021-11-02 04:50:00|11606.8|11606.2|11607|11606.4|11608.1|11607.5|11606.5|11605.8|167
1635828900000|2021-11-02 04:55:00|11606.9|11606.3|11604.2|11603.6|11607.3|11606.7|11603.9|11603|286
1635829200000|2021-11-02 05:00:00|11604.3|11603.7|11603.1|11602.2|11604.4|11603.8|11602.5|11601.8|396
1635829500000|2021-11-02 05:05:00|11603|11602.4|11604.4|11603.8|11605.9|11605.3|11602.4|11601.8|304
1635829800000|2021-11-02 05:10:00|11604.5|11603.9|11605|11604.4|11605.7|11605.1|11604.1|11603.5|178
1635830100000|2021-11-02 05:15:00|11604.9|11604.3|11605|11604.4|11606|11605.4|11603.9|11603.3|217
1635830400000|2021-11-02 05:20:00|11605.1|11604.5|11604.3|11603.7|11605.8|11605.2|11603.9|11603.1|205
1635830700000|2021-11-02 05:25:00|11604.2|11603.6|11604.3|11603.7|11605.1|11604.3|11603.1|11602.4|268
1635831000000|2021-11-02 05:30:00|11604.2|11603.6|11606|11605.4|11606.4|11605.7|11603.6|11603|253
1635831300000|2021-11-02 05:35:00|11606.1|11605.5|11605.7|11605.1|11606.6|11606|11604.4|11603.8|256
1635831600000|2021-11-02 05:40:00|11605.8|11605.2|11604.1|11603.5|11606|11605.4|11603.9|11603.3|240
1635831900000|2021-11-02 05:45:00|11604|11603.4|11603.2|11602.6|11604.1|11603.5|11602.9|11602.3|189
1635832200000|2021-11-02 05:50:00|11603.3|11602.7|11605.2|11604.6|11605.5|11604.8|11603|11602.4|231
1635832500000|2021-11-02 05:55:00|11605.1|11604.5|11607.7|11607.1|11607.9|11607.1|11605.1|11604.4|291
1635832800000|2021-11-02 06:00:00|11607.8|11606.9|11606.5|11605.6|11607.8|11607.1|11605.7|11604.8|441
1635833100000|2021-11-02 06:05:00|11606.4|11605.5|11604.8|11604.2|11606.9|11606.3|11604.6|11603.9|296
1635833400000|2021-11-02 06:10:00|11604.9|11604.3|11602.6|11601.7|11605.1|11604.5|11601.8|11601.2|328
1635833700000|2021-11-02 06:15:00|11602.5|11601.9|11603|11602.4|11604.6|11604|11602.5|11601.7|305
1635834000000|2021-11-02 06:20:00|11603.1|11602.5|11601.9|11601|11604.4|11603.6|11601.3|11600.6|311
1635834300000|2021-11-02 06:25:00|11601.8|11601.2|11602|11601.4|11602.4|11601.8|11600.5|11599.8|283
1635834600000|2021-11-02 06:30:00|11602.5|11601.9|11605.3|11604.7|11605.4|11604.8|11602|11601.4|326
1635834900000|2021-11-02 06:35:00|11605.2|11604.6|11605.9|11605.3|11607.7|11607|11605.2|11604.5|327
1635835200000|2021-11-02 06:40:00|11606|11605.4|11604.9|11604.3|11606.4|11605.8|11603.4|11602.8|280
1635835500000|2021-11-02 06:45:00|11605|11604.4|11605.5|11604.9|11606.1|11605.5|11604.1|11603.3|274
1635835800000|2021-11-02 06:50:00|11605.6|11605|11605.7|11605.1|11607.8|11607|11604.9|11604.1|396
1635836100000|2021-11-02 06:55:00|11605.8|11605.2|11604.6|11604|11605.8|11605.2|11604|11603.2|262
1635836400000|2021-11-02 07:00:00|11604.7|11603.8|11606.4|11605.5|11609.1|11608.3|11604.7|11603.8|483
1635836700000|2021-11-02 07:05:00|11606.5|11605.6|11605.3|11604.7|11607.3|11606.6|11605.3|11604.7|323
1635837000000|2021-11-02 07:10:00|11605.4|11604.8|11605.6|11604.7|11607.4|11606.8|11605.2|11604.6|328
1635837300000|2021-11-02 07:15:00|11605.5|11604.6|11609.4|11608.8|11611.1|11610.3|11605|11604.4|486
1635837600000|2021-11-02 07:20:00|11609.3|11608.7|11608.1|11607.5|11609.8|11609.2|11607.9|11607.3|404
1635837900000|2021-11-02 07:25:00|11608.2|11607.6|11605.9|11605.3|11608.4|11607.8|11604.5|11603.8|554
1635838200000|2021-11-02 07:30:00|11605.8|11605.2|11609.1|11608.5|11609.9|11609.2|11603.8|11603.2|480
1635838500000|2021-11-02 07:35:00|11609|11608.4|11609|11608.4|11609.1|11608.5|11605.7|11605.1|393
1635838800000|2021-11-02 07:40:00|11608.9|11608.3|11611.5|11610.9|11612.6|11611.8|11608.9|11608.3|469
1635839100000|2021-11-02 07:45:00|11611.6|11611|11612.1|11611.2|11612.7|11612.1|11610.8|11610.1|338
1635839400000|2021-11-02 07:50:00|11612|11611.4|11610.4|11609.8|11613.7|11613.1|11610.4|11609.8|359
1635839700000|2021-11-02 07:55:00|11610.5|11609.9|11609.1|11608.2|11610.8|11610.2|11608|11607.4|407
1635840000000|2021-11-02 08:00:00|11609.2|11608.6|11606.1|11605.5|11611.2|11610.6|11605.5|11604.6|669
1635840300000|2021-11-02 08:05:00|11606|11605.4|11598|11597.4|11606.6|11606|11597.8|11597.2|598
1635840600000|2021-11-02 08:10:00|11598.1|11597.5|11596.6|11596|11598.9|11598.1|11595.7|11595.1|626
1635840900000|2021-11-02 08:15:00|11596.5|11595.9|11599.4|11598.5|11600.1|11599.5|11596|11595.4|599
1635841200000|2021-11-02 08:20:00|11599.2|11598.6|11601.2|11600.6|11604.5|11603.8|11598.4|11597.7|541
1635841500000|2021-11-02 08:25:00|11601.3|11600.7|11604.9|11604.3|11605.7|11605.1|11600.9|11600.1|564
1635841800000|2021-11-02 08:30:00|11605|11604.4|11603.9|11603.3|11606.4|11605.8|11603.3|11602.7|475
1635842100000|2021-11-02 08:35:00|11604|11603.4|11600.4|11599.8|11604|11603.4|11598.2|11597.6|447
1635842400000|2021-11-02 08:40:00|11600.5|11599.9|11598.6|11597.7|11602.3|11601.6|11598.4|11597.7|430
1635842700000|2021-11-02 08:45:00|11598.5|11597.9|11595.2|11594.3|11599.3|11598.6|11594|11593.3|525
1635843000000|2021-11-02 08:50:00|11595.1|11594.2|11593.1|11592.2|11597.3|11596.5|11592.6|11590.7|593
1635843300000|2021-11-02 08:55:00|11593|11592.1|11589.1|11588.2|11593.9|11593.1|11588|11587.1|792
1635843600000|2021-11-02 09:00:00|11589.2|11588.3|11588.1|11587.2|11589.6|11588.7|11586.3|11585.6|653
1635843900000|2021-11-02 09:05:00|11587.9|11587.3|11590|11589.1|11591.4|11590.6|11586.6|11586|508
1635844200000|2021-11-02 09:10:00|11589.7|11589|11595.1|11594.5|11595.7|11595.1|11589.1|11588.5|374
1635844500000|2021-11-02 09:15:00|11595.3|11594.4|11594.5|11593.9|11596.8|11596.2|11594|11593.4|401
1635844800000|2021-11-02 09:20:00|11594.4|11593.8|11592.7|11592.1|11595|11594.4|11591.7|11590.9|393
1635845100000|2021-11-02 09:25:00|11592.8|11591.9|11593.6|11593|11593.7|11593.1|11590.7|11590|478
1635845400000|2021-11-02 09:30:00|11593.7|11592.8|11596|11595.4|11596.6|11596|11591.7|11591.1|437
1635845700000|2021-11-02 09:35:00|11595.9|11595.3|11593.9|11593.3|11596.2|11595.6|11593.4|11592.8|511
1635846000000|2021-11-02 09:40:00|11593.8|11593.2|11591.4|11590.8|11594.7|11593.9|11590|11589.4|497
1635846300000|2021-11-02 09:45:00|11591.7|11591|11595.1|11594.2|11595.4|11594.5|11590.7|11590|560
1635846600000|2021-11-02 09:50:00|11595|11594.1|11595.4|11594.5|11596.5|11595.9|11594.1|11593.4|439
1635846900000|2021-11-02 09:55:00|11595.3|11594.7|11599.1|11598.2|11599.9|11599.1|11595.3|11594.7|408
1635847200000|2021-11-02 10:00:00|11599|11598.4|11595.6|11595|11599|11598.4|11594.9|11594.2|526
1635847500000|2021-11-02 10:05:00|11595.5|11594.9|11595.4|11594.8|11597.5|11596.9|11594.6|11593.8|329
1635847800000|2021-11-02 10:10:00|11595.5|11594.9|11594.1|11593.2|11596.4|11595.6|11593.8|11593|321
1635848100000|2021-11-02 10:15:00|11594.2|11593.3|11592.6|11592|11594.8|11593.9|11592.3|11591.4|365
1635848400000|2021-11-02 10:20:00|11592.8|11591.9|11592.3|11591.7|11594.9|11594.1|11592|11591.4|383
1635848700000|2021-11-02 10:25:00|11592.2|11591.6|11592.3|11591.7|11593.8|11593|11591.3|11590.7|354
1635849000000|2021-11-02 10:30:00|11592.4|11591.8|11591.2|11590.6|11593.4|11592.7|11590.6|11589.9|289
1635849300000|2021-11-02 10:35:00|11591.3|11590.7|11595.3|11594.7|11596.3|11595.7|11591.2|11590.6|492
1635849600000|2021-11-02 10:40:00|11595.4|11594.8|11598.2|11597.6|11599.4|11598.6|11594.9|11594.3|567
1635849900000|2021-11-02 10:45:00|11598.4|11597.5|11600.5|11599.9|11602.4|11601.5|11597.5|11596.9|478
1635850200000|2021-11-02 10:50:00|11600.4|11599.8|11601.3|11600.7|11603.4|11602.7|11600.2|11599.6|379
1635850500000|2021-11-02 10:55:00|11601.5|11600.9|11606.6|11606|11606.9|11606.1|11601.5|11600.9|400
1635850800000|2021-11-02 11:00:00|11606.7|11605.8|11603|11602.4|11606.7|11606|11602.9|11602.3|414
1635851100000|2021-11-02 11:05:00|11603.1|11602.5|11600.4|11599.8|11603.8|11603.2|11600|11599.4|364
1635851400000|2021-11-02 11:10:00|11600.3|11599.7|11599.2|11598.6|11601.7|11601|11599.1|11598.3|346
1635851700000|2021-11-02 11:15:00|11599.4|11598.8|11594.6|11594|11599.7|11599|11594|11593.3|427
1635852000000|2021-11-02 11:20:00|11594.4|11593.8|11592|11591.4|11594.8|11594.1|11591.4|11590.8|503
1635852300000|2021-11-02 11:25:00|11591.9|11591.3|11595.8|11595.2|11596.5|11595.8|11591.4|11590.8|399
1635852600000|2021-11-02 11:30:00|11595.9|11595|11594|11593.4|11596.9|11596.2|11593.5|11592.9|375
1635852900000|2021-11-02 11:35:00|11593.9|11593.3|11596.1|11595.5|11597|11596.4|11593.5|11592.9|293
1635853200000|2021-11-02 11:40:00|11596|11595.4|11598.7|11598.1|11598.7|11598.1|11595.3|11594.7|316
1635853500000|2021-11-02 11:45:00|11598.6|11598|11600.1|11599.5|11600.5|11599.9|11598.3|11597.7|430
1635853800000|2021-11-02 11:50:00|11600.2|11599.6|11601.8|11601.2|11601.9|11601.2|11598.5|11597.8|395
1635854100000|2021-11-02 11:55:00|11602|11601.4|11603.3|11602.7|11606.1|11605.5|11601.6|11600.9|490
1635854400000|2021-11-02 12:00:00|11603.4|11602.8|11601.6|11601|11605.7|11605|11599.5|11598.7|614
1635854700000|2021-11-02 12:05:00|11602|11601.1|11602.5|11601.9|11603|11602.4|11600|11599.3|404
1635855000000|2021-11-02 12:10:00|11602.3|11601.7|11602.7|11601.8|11603|11602.3|11600.6|11599.9|488
1635855300000|2021-11-02 12:15:00|11602.6|11601.7|11602.7|11602.1|11606|11605.4|11601.5|11600.9|501
1635855600000|2021-11-02 12:20:00|11602.9|11602.3|11601.1|11600.5|11603|11602.4|11599.1|11598.3|530
1635855900000|2021-11-02 12:25:00|11601.2|11600.6|11601.4|11600.5|11602.5|11601.9|11600.5|11599.9|431
1635856200000|2021-11-02 12:30:00|11601.5|11600.9|11601.7|11601.1|11606.4|11605.7|11600.5|11599.7|637
1635856500000|2021-11-02 12:35:00|11601.8|11601.2|11602.7|11601.8|11603.4|11602.5|11597.5|11596.9|775
1635856800000|2021-11-02 12:40:00|11602.5|11601.9|11602.7|11602.1|11603.5|11602.7|11599.6|11598.9|494
1635857100000|2021-11-02 12:45:00|11602.6|11601.8|11603.8|11603.2|11604.3|11603.6|11600.1|11599.3|542
1635857400000|2021-11-02 12:50:00|11603.9|11603.3|11601.7|11601.1|11605.3|11604.7|11601.6|11601|455
1635857700000|2021-11-02 12:55:00|11601.9|11601|11607.6|11607|11608.1|11607.5|11600.8|11600.2|623
1635858000000|2021-11-02 13:00:00|11607.4|11606.8|11606.4|11605.8|11607.9|11607.3|11602.8|11602.1|572
1635858300000|2021-11-02 13:05:00|11606.5|11605.9|11605|11604.4|11606.5|11605.9|11602|11601.3|458
1635858600000|2021-11-02 13:10:00|11605.1|11604.5|11603.4|11602.8|11606.1|11605.5|11602.4|11601.8|453
1635858900000|2021-11-02 13:15:00|11603.6|11603|11601.8|11601.2|11603.9|11603.3|11599.4|11598.8|623
1635859200000|2021-11-02 13:20:00|11601.9|11601.3|11598|11597.4|11604|11603.4|11597.2|11596.6|524
1635859500000|2021-11-02 13:25:00|11597.9|11597.3|11596.9|11596.3|11600.1|11599.5|11596.3|11595.6|427
1635859800000|2021-11-02 13:30:00|11597|11596.4|11599|11598.4|11600.5|11599.9|11596.8|11596.2|599
1635860100000|2021-11-02 13:35:00|11599.1|11598.5|11595.9|11595.3|11599.6|11598.8|11595.5|11594.9|489
1635860400000|2021-11-02 13:40:00|11595.8|11595.2|11595.2|11594.6|11599.4|11598.8|11594.2|11593.6|547
1635860700000|2021-11-02 13:45:00|11595.1|11594.5|11592.5|11591.9|11596|11595.4|11592.4|11591.8|548
1635861000000|2021-11-02 13:50:00|11592.4|11591.8|11592.2|11591.6|11594|11593.4|11590.7|11590.1|518
1635861300000|2021-11-02 13:55:00|11592.3|11591.7|11591.6|11591|11594.3|11593.7|11589.3|11588.7|629
1635861600000|2021-11-02 14:00:00|11591.8|11590.9|11592.1|11591.5|11594.3|11593.7|11590.4|11589.8|534
1635861900000|2021-11-02 14:05:00|11592|11591.4|11584.3|11583.7|11592.5|11591.9|11583.6|11583|740
1635862200000|2021-11-02 14:10:00|11584.4|11583.8|11583.6|11583|11585.3|11584.7|11582.5|11581.9|679
1635862500000|2021-11-02 14:15:00|11583.9|11583.3|11583.3|11582.4|11585.2|11584.6|11582.5|11581.9|560
1635862800000|2021-11-02 14:20:00|11583.2|11582.3|11585.9|11585|11585.9|11585.1|11583.1|11582.3|620
1635863100000|2021-11-02 14:25:00|11585.7|11585.1|11586.5|11585.9|11590.3|11589.6|11584.2|11583.6|736
1635863400000|2021-11-02 14:30:00|11586|11585.4|11587.5|11586.6|11588.9|11588.1|11583.7|11582.9|697
1635863700000|2021-11-02 14:35:00|11587.4|11586.5|11594.4|11593.8|11595.2|11594.4|11586.7|11585.9|626
1635864000000|2021-11-02 14:40:00|11594.3|11593.7|11597.1|11596.2|11597.2|11596.3|11593|11592.3|699
1635864300000|2021-11-02 14:45:00|11597.2|11596.3|11594.7|11593.8|11597.8|11597.2|11592.6|11591.8|557
1635864600000|2021-11-02 14:50:00|11594.2|11593.6|11593.4|11592.8|11599|11598.4|11593.4|11592.8|470
1635864900000|2021-11-02 14:55:00|11593.5|11592.9|11591.6|11591|11595.1|11594.4|11588.8|11587.9|614
1635865200000|2021-11-02 15:00:00|11591.5|11590.9|11593.6|11593|11594.2|11593.5|11591|11590.4|513
1635865500000|2021-11-02 15:05:00|11593.9|11593.3|11592.4|11591.5|11594.8|11594.2|11589.6|11589|430
1635865800000|2021-11-02 15:10:00|11592.3|11591.4|11593.5|11592.6|11594.5|11593.6|11591|11590.3|506
1635866100000|2021-11-02 15:15:00|11593.6|11592.7|11598.2|11597.6|11598.7|11598|11593.3|11592.7|510
1635866400000|2021-11-02 15:20:00|11598.4|11597.5|11591.8|11591.2|11599.9|11599.3|11591.8|11591.1|625
1635866700000|2021-11-02 15:25:00|11591.7|11591.1|11595.9|11595.3|11597.4|11596.8|11591.7|11591.1|573
1635867000000|2021-11-02 15:30:00|11596|11595.4|11590.1|11589.5|11597.1|11596.5|11590|11589.2|510
1635867300000|2021-11-02 15:35:00|11590.2|11589.3|11587.5|11586.9|11590.5|11589.9|11585|11584.2|556
1635867600000|2021-11-02 15:40:00|11587.4|11586.8|11590.9|11590.3|11591.2|11590.5|11587.4|11586.8|420
1635867900000|2021-11-02 15:45:00|11591|11590.4|11589.4|11588.8|11591.9|11591.1|11588.5|11587.9|517
1635868200000|2021-11-02 15:50:00|11589.5|11588.9|11584.7|11583.8|11589.7|11588.9|11584.3|11583.6|629
1635868500000|2021-11-02 15:55:00|11584.6|11583.7|11580.9|11580.3|11585|11584.4|11578.2|11577.3|795
1635868800000|2021-11-02 16:00:00|11581|11580.4|11582.4|11581.8|11582.7|11582|11578.4|11577.8|701
1635869100000|2021-11-02 16:05:00|11582.5|11581.9|11579.6|11579|11582.7|11582.1|11579.5|11578.8|464
1635869400000|2021-11-02 16:10:00|11579.5|11578.9|11581.5|11580.6|11582.7|11581.8|11578.7|11578|479
1635869700000|2021-11-02 16:15:00|11581.4|11580.8|11580.9|11580.3|11582.6|11582|11580.1|11579.3|460
1635870000000|2021-11-02 16:20:00|11581|11580.1|11583.6|11583|11584.9|11584.2|11580.7|11580|452
1635870300000|2021-11-02 16:25:00|11583.5|11582.9|11582.4|11581.8|11584.3|11583.6|11582.1|11581.3|387
1635870600000|2021-11-02 16:30:00|11582.5|11581.9|11579.1|11578.2|11582.8|11582.2|11579|11578.2|418
1635870900000|2021-11-02 16:35:00|11579|11578.4|11578.1|11577.5|11579.6|11578.8|11577.3|11576.6|393
1635871200000|2021-11-02 16:40:00|11578|11577.4|11576.9|11576.3|11579|11578.3|11575.5|11574.9|364
1635871500000|2021-11-02 16:45:00|11576.8|11576.2|11577.2|11576.6|11578.2|11577.4|11576.3|11575.6|310
1635871800000|2021-11-02 16:50:00|11577.1|11576.5|11578.7|11577.8|11578.7|11577.9|11576.4|11575.7|356
1635872100000|2021-11-02 16:55:00|11578.4|11577.5|11578.3|11577.7|11579.5|11578.7|11576.5|11575.9|271
1635872400000|2021-11-02 17:00:00|11578.5|11577.9|11577.6|11577|11578.7|11577.9|11577.4|11576.7|256
1635872700000|2021-11-02 17:05:00|11577.5|11576.9|11579.8|11578.9|11580.1|11579.5|11577.5|11576.9|222
1635873000000|2021-11-02 17:10:00|11579.7|11578.8|11579.2|11578.3|11580.9|11580|11579|11578.2|316
1635873300000|2021-11-02 17:15:00|11579.3|11578.4|11580.5|11579.6|11581.7|11580.8|11578.6|11577.8|445
1635873600000|2021-11-02 17:20:00|11580.3|11579.4|11581.7|11580.8|11581.8|11580.9|11579.2|11578.6|365
1635873900000|2021-11-02 17:25:00|11581.6|11580.7|11582.4|11581.8|11583.9|11583|11580.3|11579.4|295
1635874200000|2021-11-02 17:30:00|11582.3|11581.7|11578.8|11578.2|11583.1|11582.4|11578.3|11577.6|313
1635874500000|2021-11-02 17:35:00|11578.9|11578|11578.6|11578|11579.3|11578.4|11577.6|11576.9|314
1635874800000|2021-11-02 17:40:00|11578.8|11577.9|11578.7|11578.1|11579.9|11579.2|11577.8|11577.2|228
1635875100000|2021-11-02 17:45:00|11579|11578.4|11578.7|11578.1|11579|11578.4|11578.1|11577.4|150
1635875400000|2021-11-02 17:50:00|11578.8|11578.2|11582.3|11581.4|11583.2|11582.4|11578.5|11577.9|304
1635875700000|2021-11-02 17:55:00|11582.2|11581.7|11583.6|11583|11585|11584.4|11582.1|11581.4|298
1635876000000|2021-11-02 18:00:00|11583.4|11582.8|11582.7|11582.1|11583.9|11583.3|11582.1|11581.4|287
1635876300000|2021-11-02 18:05:00|11582.8|11582.2|11581.5|11580.9|11583.4|11582.7|11581.5|11580.7|201
1635876600000|2021-11-02 18:10:00|11581.4|11580.8|11579.9|11579|11581.8|11581|11579.4|11578.8|225
1635876900000|2021-11-02 18:15:00|11580|11579.3|11579.6|11579|11580.2|11579.5|11579.4|11578.7|159
1635877200000|2021-11-02 18:20:00|11579.5|11578.9|11578.4|11577.8|11580.3|11579.6|11577.8|11577|261
1635877500000|2021-11-02 18:25:00|11578.3|11577.7|11578.1|11577.5|11579|11578.2|11577.5|11576.6|213
1635877800000|2021-11-02 18:30:00|11578.2|11577.3|11578.8|11577.9|11579.9|11579|11577.6|11576.8|242
1635878100000|2021-11-02 18:35:00|11578.9|11578|11583.1|11582.2|11583.1|11582.4|11578.8|11577.9|208
1635878400000|2021-11-02 18:40:00|11583|11582.1|11581.1|11580.5|11583.1|11582.3|11580.6|11579.8|210
1635878700000|2021-11-02 18:45:00|11581|11580.4|11581.6|11580.7|11582.3|11581.6|11580.4|11579.8|311
1635879000000|2021-11-02 18:50:00|11581.7|11580.8|11584.1|11583.5|11586.1|11585.2|11581.4|11580.7|401
1635879300000|2021-11-02 18:55:00|11584|11583.4|11581.8|11581.2|11584.2|11583.4|11581.6|11581|360
1635879600000|2021-11-02 19:00:00|11581.9|11581.3|11582.5|11581.9|11583.1|11582.5|11580.7|11580.1|270
1635879900000|2021-11-02 19:05:00|11582.4|11581.8|11583.7|11583.1|11583.9|11583.2|11582.1|11581.5|204
1635880200000|2021-11-02 19:10:00|11583.8|11583.2|11583.3|11582.7|11584.1|11583.4|11582.5|11581.7|167
1635880500000|2021-11-02 19:15:00|11583.6|11583|11583.9|11583|11584.6|11583.7|11583.2|11582.4|227
1635880800000|2021-11-02 19:20:00|11583.8|11582.9|11582.7|11582.1|11583.9|11583.1|11582.7|11581.9|141
1635881100000|2021-11-02 19:25:00|11582.6|11582|11582.3|11581.4|11582.6|11582|11581.5|11580.7|230
1635881400000|2021-11-02 19:30:00|11582.4|11581.5|11582.6|11581.7|11582.8|11582.1|11580.6|11580|261
1635881700000|2021-11-02 19:35:00|11582.5|11581.6|11581.8|11581.2|11583.3|11582.5|11581.7|11581.1|207
1635882000000|2021-11-02 19:40:00|11581.7|11581.1|11582.3|11581.7|11582.6|11581.9|11581.4|11580.7|210
1635882300000|2021-11-02 19:45:00|11582.2|11581.6|11581.7|11581.1|11582.9|11582.1|11581.5|11580.8|145
1635882600000|2021-11-02 19:50:00|11581.8|11580.9|11581.8|11581.2|11582.4|11581.5|11580|11579.2|239
1635882900000|2021-11-02 19:55:00|11581.7|11581.1|11583.8|11582.9|11583.9|11583|11580.4|11579.6|289
1635883200000|2021-11-02 20:00:00|11583.4|11582.8|11582.2|11581.3|11583.6|11582.8|11581.2|11580.4|166
1635883500000|2021-11-02 20:05:00|11582.3|11581.4|11581.1|11580.2|11582.3|11581.5|11581|11580.2|82
1635883800000|2021-11-02 20:10:00|11581.2|11580.3|11580.9|11580|11581.8|11581|11580.4|11579.7|121
1635884100000|2021-11-02 20:15:00|11580.8|11579.9|11581.3|11580.4|11581.4|11580.7|11580.7|11579.9|75
1635884400000|2021-11-02 20:20:00|11581.2|11580.3|11581.7|11580.8|11581.9|11581.1|11581.2|11580.3|67
1635884700000|2021-11-02 20:25:00|11581.8|11580.9|11582.3|11581.4|11582.3|11581.6|11581.6|11580.8|48
1635885000000|2021-11-02 20:30:00|11582.2|11581.3|11581.9|11581.3|11582.8|11582|11581.9|11581.2|64
1635885300000|2021-11-02 20:35:00|11582.2|11581.4|11580.1|11579.2|11582.3|11581.4|11580|11579.1|87
1635885600000|2021-11-02 20:40:00|11579.8|11578.9|11580.3|11579.4|11580.6|11579.7|11579.1|11578.2|101
1635885900000|2021-11-02 20:45:00|11580.1|11579.2|11579.8|11578.9|11581.1|11580.3|11579.6|11578.7|125
1635886200000|2021-11-02 20:50:00|11579.7|11578.8|11579.5|11578.6|11580.5|11579.6|11579.2|11578.3|149
1635886500000|2021-11-02 20:55:00|11579.6|11578.7|11579.5|11578.3|11580.7|11579.8|11579.3|11577.9|302
1635886800000|2021-11-02 21:00:00|11580.2|11577.9|11582.6|11580.2|11583.1|11580.4|11578|11574.7|80
1635887100000|2021-11-02 21:05:00|11582.7|11580.4|11582.4|11575.4|11582.8|11581.3|11581|11574.6|117
1635887400000|2021-11-02 21:10:00|11581.8|11574.8|11582.3|11575.3|11583|11576.9|11581.4|11574.4|133
1635887700000|2021-11-02 21:15:00|11582|11575|11582.7|11575.7|11582.7|11575.7|11581.2|11574.4|117
1635888000000|2021-11-02 21:20:00|11582.6|11575.6|11582.6|11575.6|11583.3|11576.9|11582|11575.3|121
1635888300000|2021-11-02 21:25:00|11582|11576.2|11582.4|11575.4|11582.9|11576.5|11582|11575|103
1635888600000|2021-11-02 21:30:00|11582.5|11575.5|11582.1|11578.1|11583.1|11578.3|11581.5|11574.7|207
1635888900000|2021-11-02 21:35:00|11582.2|11578.2|11581.5|11578|11583.1|11578.7|11581.3|11576.7|198
1635889200000|2021-11-02 21:40:00|11581.7|11577.9|11582.4|11578.1|11582.5|11578.5|11581.3|11577.3|182
1635889500000|2021-11-02 21:45:00|11582.1|11578.3|11581.4|11578.1|11582.6|11579.1|11581|11577.2|208
1635889800000|2021-11-02 21:50:00|11581.2|11578.3|11581.9|11578.5|11582.6|11579.8|11581|11577.6|260
1635890100000|2021-11-02 21:55:00|11581.7|11578|11579.9|11577.8|11582.5|11578.9|11579.9|11577.5|108
1635890400000|2021-11-02 22:00:00|11579.8|11577.4|11582.2|11581.3|11582.3|11581.4|11579.8|11577.1|406
1635890700000|2021-11-02 22:05:00|11582.4|11581.5|11581.6|11580.3|11583.1|11581.8|11581.4|11580|563
1635891000000|2021-11-02 22:10:00|11581.5|11580.4|11581.9|11581|11582.3|11581.1|11581.4|11580.3|129
1635891300000|2021-11-02 22:15:00|11582.1|11581.1|11581.8|11580.9|11582.1|11581.1|11581.4|11580.3|90
1635891600000|2021-11-02 22:20:00|11581.6|11580.4|11581.9|11581|11581.9|11581|11581.2|11580.3|88
1635891900000|2021-11-02 22:25:00|11581.8|11580.9|11582.2|11581.1|11582.4|11581.2|11581.7|11580.8|91
1635892200000|2021-11-02 22:30:00|11582.3|11581|11580.4|11579.5|11582.3|11581.2|11580.4|11579.4|128
1635892500000|2021-11-02 22:35:00|11580.5|11579.4|11579.8|11578.9|11580.6|11579.5|11579.8|11578.8|111
1635892800000|2021-11-02 22:40:00|11579.9|11579|11579.8|11578.9|11580.3|11579.1|11579.7|11578.7|57
1635893100000|2021-11-02 22:45:00|11579.9|11579|11579.1|11578.2|11580.1|11579.1|11579|11577.8|109
1635893400000|2021-11-02 22:50:00|11579.2|11578.3|11578.9|11578|11579.6|11578.5|11578.7|11577.8|86
1635893700000|2021-11-02 22:55:00|11579.1|11578.1|11579.5|11578.6|11579.6|11578.7|11578.7|11577.7|63
1635894000000|2021-11-02 23:00:00|11579.7|11578.8|11580|11579.1|11580|11579.1|11579.6|11578.7|56
1635894300000|2021-11-02 23:05:00|11579.9|11579|11578.9|11578|11580|11579.1|11578.8|11577.9|47
1635894600000|2021-11-02 23:10:00|11578.6|11577.7|11578.5|11577.6|11579.5|11578.6|11578.5|11577.6|80
1635894900000|2021-11-02 23:15:00|11578.6|11577.7|11578.5|11577.6|11578.9|11578|11578.3|11577.4|60
1635895200000|2021-11-02 23:20:00|11578.4|11577.5|11578.6|11577.7|11579.3|11578.4|11578.3|11577.4|76
1635895500000|2021-11-02 23:25:00|11578.5|11577.6|11577.3|11576.4|11578.6|11577.7|11577.2|11576.3|77
1635895800000|2021-11-02 23:30:00|11577.4|11576.5|11577|11576.1|11577.5|11576.6|11576.6|11575.8|59
1635896100000|2021-11-02 23:35:00|11576.9|11576|11578|11577.1|11578|11577.1|11576.8|11575.9|108
1635896400000|2021-11-02 23:40:00|11578.1|11577.2|11578.3|11577.4|11578.4|11577.6|11577.8|11576.9|73
1635896700000|2021-11-02 23:45:00|11578.2|11577.3|11578.3|11577.4|11578.8|11577.9|11577.9|11577|51
1635897000000|2021-11-02 23:50:00|11578.4|11577.5|11579.5|11578.9|11579.7|11579|11578.3|11577.4|74
1635897300000|2021-11-02 23:55:00|11579.8|11579.2|11579.3|11578.7|11580|11579.2|11579.3|11578.4|64
1635897600000|2021-11-03 00:00:00|11579.4|11578.8|11578.5|11577.6|11579.6|11579|11578.2|11577.5|137
1635897900000|2021-11-03 00:05:00|11578.7|11577.8|11578.8|11578.2|11579.4|11578.7|11578.3|11577.6|107
1635898200000|2021-11-03 00:10:00|11579|11578.4|11578|11577.1|11579.3|11578.5|11577.9|11577.1|89
1635898500000|2021-11-03 00:15:00|11578.1|11577.2|11578.2|11577.6|11578.3|11577.7|11577.7|11577|66
1635898800000|2021-11-03 00:20:00|11578.3|11577.7|11577.9|11577|11579.4|11578.8|11577.7|11576.9|123
1635899100000|2021-11-03 00:25:00|11577.8|11576.9|11576.3|11575.7|11577.9|11577.1|11575.3|11574.6|145
1635899400000|2021-11-03 00:30:00|11576.4|11575.8|11576.1|11575.5|11576.7|11575.9|11575.3|11574.6|148
1635899700000|2021-11-03 00:35:00|11576.2|11575.6|11576.5|11575.9|11577.5|11576.8|11576.2|11575.5|112
1635900000000|2021-11-03 00:40:00|11576.6|11575.7|11577.1|11576.5|11577.7|11576.9|11576.3|11575.6|131
1635900300000|2021-11-03 00:45:00|11577.2|11576.6|11578.9|11578.3|11579.3|11578.6|11577.1|11576.4|99
1635900600000|2021-11-03 00:50:00|11578.8|11578.2|11578.5|11577.6|11579|11578.3|11578|11577.4|77
1635900900000|2021-11-03 00:55:00|11578.6|11577.7|11580.2|11579.6|11580.4|11579.7|11578.5|11577.6|136
1635901200000|2021-11-03 01:00:00|11580.1|11579.5|11581.3|11580.4|11581.9|11581.1|11580|11579.3|231
1635901500000|2021-11-03 01:05:00|11581.4|11580.5|11581.1|11580.5|11581.8|11581.1|11580.3|11579.7|166
1635901800000|2021-11-03 01:10:00|11581.2|11580.6|11581.2|11580.6|11581.9|11581.2|11580.8|11580|139
1635902100000|2021-11-03 01:15:00|11581.3|11580.4|11581.3|11580.7|11582.1|11581.2|11580.7|11579.9|132
1635902400000|2021-11-03 01:20:00|11581.2|11580.6|11579.7|11579.1|11581.3|11580.6|11579.6|11578.8|100
1635902700000|2021-11-03 01:25:00|11579.6|11579|11579.6|11578.7|11579.8|11579.2|11577.6|11576.9|154
1635903000000|2021-11-03 01:30:00|11579.5|11578.9|11579.9|11579.3|11580.3|11579.7|11579.2|11578.5|109
1635903300000|2021-11-03 01:35:00|11579.8|11579.2|11581.7|11581.1|11582|11581.3|11579.8|11579.2|127
1635903600000|2021-11-03 01:40:00|11581.8|11581.2|11582.6|11581.7|11582.8|11582.1|11581.3|11580.6|182
1635903900000|2021-11-03 01:45:00|11582.7|11581.8|11581.2|11580.3|11583.7|11583|11580.9|11580.2|175
1635904200000|2021-11-03 01:50:00|11581.3|11580.4|11581.5|11580.9|11581.6|11580.9|11579.9|11579.2|200
1635904500000|2021-11-03 01:55:00|11581.4|11580.8|11583|11582.1|11583.6|11582.8|11580.9|11580.2|169
1635904800000|2021-11-03 02:00:00|11583.1|11582.2|11581.3|11580.7|11583.1|11582.2|11580.8|11580.1|180
1635905100000|2021-11-03 02:05:00|11581.4|11580.8|11581.6|11580.7|11582.2|11581.5|11581|11580.2|157
1635905400000|2021-11-03 02:10:00|11581.7|11580.8|11581.4|11580.8|11582.5|11581.6|11580.9|11580.2|168
1635905700000|2021-11-03 02:15:00|11581.3|11580.7|11581.4|11580.8|11581.8|11581.2|11580.4|11579.6|150
1635906000000|2021-11-03 02:20:00|11581.5|11580.6|11582.4|11581.5|11582.6|11582|11581.4|11580.6|126
1635906300000|2021-11-03 02:25:00|11582.3|11581.7|11581.4|11580.8|11582.3|11581.7|11580.9|11580.1|118
1635906600000|2021-11-03 02:30:00|11581.3|11580.7|11580.8|11580.2|11581.4|11580.8|11580.3|11579.7|110
1635906900000|2021-11-03 02:35:00|11580.9|11580.3|11580.9|11580.3|11581.6|11581|11580.8|11580|128
1635907200000|2021-11-03 02:40:00|11581|11580.4|11580.3|11579.7|11581.3|11580.6|11580.2|11579.5|129
1635907500000|2021-11-03 02:45:00|11580.2|11579.6|11580.9|11580.3|11581.7|11581|11580.1|11579.5|169
1635907800000|2021-11-03 02:50:00|11581|11580.4|11584.3|11583.4|11584.4|11583.5|11580.8|11580.2|188
1635908100000|2021-11-03 02:55:00|11584.1|11583.5|11584.6|11583.7|11587.9|11587.1|11584.1|11583.4|296
1635908400000|2021-11-03 03:00:00|11584.4|11583.8|11583.2|11582.6|11584.6|11583.9|11583.2|11582.6|175
1635908700000|2021-11-03 03:05:00|11583.1|11582.5|11583.6|11582.7|11584.8|11584|11583|11582.2|153
1635909000000|2021-11-03 03:10:00|11583.7|11582.8|11584.5|11583.6|11584.5|11583.8|11583.2|11582.5|127
1635909300000|2021-11-03 03:15:00|11584.4|11583.5|11583.9|11583.3|11585|11584.1|11583.8|11583.1|127
1635909600000|2021-11-03 03:20:00|11584|11583.4|11583.7|11583.1|11584.6|11583.9|11583.6|11583|112
1635909900000|2021-11-03 03:25:00|11583.8|11583.2|11583.8|11583.2|11585.4|11584.8|11583.3|11582.6|187
1635910200000|2021-11-03 03:30:00|11583.7|11583.1|11584|11583.4|11584.5|11583.9|11583.4|11582.6|94
1635910500000|2021-11-03 03:35:00|11583.9|11583.3|11583.4|11582.8|11584.3|11583.7|11582.4|11581.8|129
1635910800000|2021-11-03 03:40:00|11583.5|11582.9|11584|11583.1|11584.1|11583.5|11583.1|11582.2|97
1635911100000|2021-11-03 03:45:00|11584.1|11583.4|11582.8|11582.2|11584.2|11583.5|11582.6|11581.9|94
1635911400000|2021-11-03 03:50:00|11582.9|11582.3|11583|11582.4|11583.3|11582.6|11582.8|11582|67
1635911700000|2021-11-03 03:55:00|11583.1|11582.5|11583.3|11582.7|11583.7|11583|11582.2|11581.6|186
1635912000000|2021-11-03 04:00:00|11583.2|11582.6|11582.7|11582.1|11583.3|11582.7|11581.8|11581|136
1635912300000|2021-11-03 04:05:00|11582.6|11582|11581.7|11581.1|11583.5|11582.8|11581.7|11581.1|114
1635912600000|2021-11-03 04:10:00|11581.8|11581.2|11580.8|11580.2|11582|11581.3|11580.8|11580.1|121
1635912900000|2021-11-03 04:15:00|11580.9|11580.3|11580.7|11580.1|11582.2|11581.4|11580.7|11579.9|105
1635913200000|2021-11-03 04:20:00|11580.8|11580.2|11582.5|11581.9|11582.8|11582.1|11580.7|11580.1|125
1635913500000|2021-11-03 04:25:00|11582.4|11581.8|11582.9|11582|11583.1|11582.5|11582.2|11581.5|88
1635913800000|2021-11-03 04:30:00|11582.8|11581.9|11583|11582.4|11583.6|11583|11582.8|11581.9|95
1635914100000|2021-11-03 04:35:00|11583.1|11582.5|11582.5|11581.9|11583.5|11582.6|11582.4|11581.8|75
1635914400000|2021-11-03 04:40:00|11582.4|11581.8|11582.4|11581.8|11582.6|11582|11581.9|11581.2|79
1635914700000|2021-11-03 04:45:00|11582.5|11581.6|11582.4|11581.8|11582.7|11581.9|11582.2|11581.5|61
1635915000000|2021-11-03 04:50:00|11582.3|11581.7|11581.8|11581.2|11582.5|11581.9|11581.3|11580.6|62
1635915300000|2021-11-03 04:55:00|11581.9|11581.3|11583.8|11583.2|11584.1|11583.4|11581.9|11581.2|121
1635915600000|2021-11-03 05:00:00|11584|11583.1|11583.3|11582.7|11584.1|11583.4|11582.5|11581.8|148
1635915900000|2021-11-03 05:05:00|11583.4|11582.5|11583.3|11582.4|11584.3|11583.7|11583.1|11582.4|69
1635916200000|2021-11-03 05:10:00|11583.2|11582.6|11583.1|11582.5|11583.2|11582.6|11582.4|11581.8|78
1635916500000|2021-11-03 05:15:00|11583.2|11582.6|11584.1|11583.5|11584.1|11583.5|11582.9|11582.3|115
1635916800000|2021-11-03 05:20:00|11584|11583.4|11583.2|11582.6|11584.1|11583.5|11583|11582.4|86
1635917100000|2021-11-03 05:25:00|11583.3|11582.7|11584.2|11583.6|11584.7|11584.1|11583.1|11582.5|103
1635917400000|2021-11-03 05:30:00|11584.1|11583.5|11583.7|11583.1|11585|11584.2|11583.4|11582.8|139
1635917700000|2021-11-03 05:35:00|11583.6|11583|11581.7|11581.1|11583.7|11583.1|11581.6|11581|125
1635918000000|2021-11-03 05:40:00|11581.8|11581.2|11581.9|11581.3|11582.3|11581.5|11581.6|11581|98
1635918300000|2021-11-03 05:45:00|11582|11581.4|11581.2|11580.6|11582.3|11581.5|11581.1|11580.5|72
1635918600000|2021-11-03 05:50:00|11581.1|11580.5|11582|11581.4|11582.2|11581.6|11580.9|11580.1|105
1635918900000|2021-11-03 05:55:00|11581.9|11581.3|11586|11585.1|11586.2|11585.4|11581.9|11581.3|234
1635919200000|2021-11-03 06:00:00|11585.7|11585|11584.5|11583.6|11586.1|11585.2|11584.1|11583.3|182
1635919500000|2021-11-03 06:05:00|11584.4|11583.5|11583.7|11583.1|11584.9|11584.3|11583.7|11583|152
1635919800000|2021-11-03 06:10:00|11583.6|11583|11582.3|11581.7|11583.7|11583.1|11582.2|11581.6|172
1635920100000|2021-11-03 06:15:00|11582.4|11581.8|11582.7|11582.1|11583.2|11582.6|11581.2|11580.5|175
1635920400000|2021-11-03 06:20:00|11582.6|11582|11584.7|11584.1|11584.7|11584.1|11582.6|11581.8|142
1635920700000|2021-11-03 06:25:00|11584.6|11584|11584.4|11583.8|11586.2|11585.5|11584.3|11583.7|165
1635921000000|2021-11-03 06:30:00|11584.3|11583.7|11583.8|11583.2|11584.5|11583.8|11582.9|11582.1|107
1635921300000|2021-11-03 06:35:00|11583.7|11583.1|11582.8|11581.9|11583.7|11583.1|11582.5|11581.8|140
1635921600000|2021-11-03 06:40:00|11582.9|11582|11583|11582.1|11583.6|11582.9|11581.7|11580.9|150
1635921900000|2021-11-03 06:45:00|11582.9|11582.3|11582.9|11582.3|11583.1|11582.4|11582|11581.3|123
1635922200000|2021-11-03 06:50:00|11583|11582.4|11583.7|11582.8|11584|11583.3|11582.3|11581.6|157
1635922500000|2021-11-03 06:55:00|11583.6|11582.7|11583.1|11582.5|11584.6|11583.8|11582.8|11582.1|133
1635922800000|2021-11-03 07:00:00|11583|11582.4|11584.2|11583.6|11584.6|11584|11579.9|11579.1|425
1635923100000|2021-11-03 07:05:00|11584.3|11583.3|11584.3|11583.7|11585.4|11584.8|11583.3|11582.7|306
1635923400000|2021-11-03 07:10:00|11584.4|11583.8|11585.4|11584.8|11586.6|11585.9|11584.4|11583.8|226
1635923700000|2021-11-03 07:15:00|11585.5|11584.9|11586.2|11585.6|11588.1|11587.4|11585.2|11584.5|257
1635924000000|2021-11-03 07:20:00|11586.1|11585.5|11586.3|11585.7|11586.7|11586.1|11584.4|11583.7|321
1635924300000|2021-11-03 07:25:00|11586.4|11585.8|11585.8|11585.2|11587.6|11586.9|11585.1|11584.3|315
1635924600000|2021-11-03 07:30:00|11585.7|11585.1|11583.2|11582.6|11585.9|11585.3|11583.1|11582.4|367
1635924900000|2021-11-03 07:35:00|11583.3|11582.7|11582.2|11581.3|11584.2|11583.6|11581.9|11581.2|343
1635925200000|2021-11-03 07:40:00|11582.1|11581.2|11581.2|11580.6|11582.4|11581.7|11580.8|11580|327
1635925500000|2021-11-03 07:45:00|11581.1|11580.5|11582.3|11581.4|11582.5|11581.8|11580.6|11579.8|244
1635925800000|2021-11-03 07:50:00|11582.4|11581.5|11579.2|11578.6|11582.9|11582.1|11579.2|11578.3|352
1635926100000|2021-11-03 07:55:00|11579.1|11578.5|11581.4|11580.5|11581.5|11580.8|11578.9|11578.3|415
1635926400000|2021-11-03 08:00:00|11581.5|11580.6|11581.3|11580.4|11582.9|11582.1|11578.8|11578.1|585
1635926700000|2021-11-03 08:05:00|11581.1|11580.5|11584.3|11583.4|11584.6|11583.7|11579.6|11578.9|485
1635927000000|2021-11-03 08:10:00|11584.5|11583.6|11584.6|11583.7|11584.7|11583.8|11582.4|11581.5|472
1635927300000|2021-11-03 08:15:00|11584.5|11583.6|11589.2|11588.6|11589.7|11589|11584.5|11583.6|550
1635927600000|2021-11-03 08:20:00|11589|11588.4|11586.8|11586.2|11589|11588.4|11585.9|11585.1|337
1635927900000|2021-11-03 08:25:00|11586.9|11586.3|11588.4|11587.8|11588.7|11588|11585.9|11585.2|356
1635928200000|2021-11-03 08:30:00|11588.6|11587.7|11587.9|11587|11589.1|11588.2|11586|11585.1|469
1635928500000|2021-11-03 08:35:00|11587.6|11586.9|11587.1|11586.2|11588|11587.2|11585.4|11584.7|285
1635928800000|2021-11-03 08:40:00|11587.2|11586.3|11587.7|11586.8|11587.8|11587|11586|11585.2|336
1635929100000|2021-11-03 08:45:00|11587.5|11586.6|11586.5|11585.6|11587.9|11587.1|11584.5|11583.8|384
1635929400000|2021-11-03 08:50:00|11586.6|11585.7|11585.3|11584.4|11586.7|11585.8|11582.7|11582|402
1635929700000|2021-11-03 08:55:00|11585.4|11584.5|11586.3|11585.4|11587.1|11586.2|11583|11582.2|530
1635930000000|2021-11-03 09:00:00|11586.2|11585.3|11587.6|11586.7|11588.6|11587.8|11585.2|11584.4|413
1635930300000|2021-11-03 09:05:00|11587.7|11586.8|11586.6|11585.7|11588.7|11587.8|11586.4|11585.6|279
1635930600000|2021-11-03 09:10:00|11586.5|11585.6|11586|11585.1|11588.2|11587.3|11585.7|11584.9|374
1635930900000|2021-11-03 09:15:00|11586.1|11585.2|11587.6|11586.7|11588.1|11587.4|11586.1|11585.2|413
1635931200000|2021-11-03 09:20:00|11587.7|11586.8|11590.7|11589.8|11591.6|11590.7|11587.1|11586.3|345
1635931500000|2021-11-03 09:25:00|11590.8|11589.9|11591.5|11590.6|11592.8|11592|11590.5|11589.8|396
1635931800000|2021-11-03 09:30:00|11591.4|11590.5|11592.4|11591.5|11593.6|11592.8|11591.3|11590.4|395
1635932100000|2021-11-03 09:35:00|11592.3|11591.7|11597.8|11596.9|11598.3|11597.4|11591.6|11590.8|587
1635932400000|2021-11-03 09:40:00|11597.7|11596.8|11593|11592.1|11598|11597.1|11591.5|11590.6|619
1635932700000|2021-11-03 09:45:00|11592.8|11592.2|11592.3|11591.7|11593.5|11592.7|11590.7|11589.8|483
1635933000000|2021-11-03 09:50:00|11592.2|11591.6|11590.2|11589.3|11593.5|11592.7|11590.1|11589.3|322
1635933300000|2021-11-03 09:55:00|11590.3|11589.7|11593.2|11592.3|11593.4|11592.6|11589.4|11588.6|350
1635933600000|2021-11-03 10:00:00|11593.1|11592.2|11585.2|11584.3|11593.3|11592.4|11581.4|11580.5|804
1635933900000|2021-11-03 10:05:00|11585.3|11584.4|11582|11581.1|11586.3|11585.4|11580.7|11579.8|636
1635934200000|2021-11-03 10:10:00|11582.1|11581.2|11584.1|11583.2|11584.2|11583.3|11581.2|11580.3|530
1635934500000|2021-11-03 10:15:00|11584.2|11583.3|11581.7|11580.8|11584.3|11583.5|11579.5|11578.6|520
1635934800000|2021-11-03 10:20:00|11581.5|11580.9|11584.4|11583.8|11584.4|11583.8|11581.4|11580.6|411
1635935100000|2021-11-03 10:25:00|11584.5|11583.6|11587.6|11586.7|11587.7|11586.9|11584.4|11583.5|423
1635935400000|2021-11-03 10:30:00|11587.7|11587|11586.5|11585.6|11588.4|11587.6|11585.9|11585.1|283
1635935700000|2021-11-03 10:35:00|11586.4|11585.8|11588.5|11587.6|11588.7|11588.1|11585.3|11584.6|373
1635936000000|2021-11-03 10:40:00|11588.6|11587.7|11591.2|11590.3|11591.4|11590.5|11587.9|11587.3|436
1635936300000|2021-11-03 10:45:00|11591.3|11590.4|11589.7|11589.1|11591.6|11590.8|11588.5|11587.7|457
1635936600000|2021-11-03 10:50:00|11589.6|11589|11592.5|11591.9|11592.8|11592.2|11589.1|11588.2|316
1635936900000|2021-11-03 10:55:00|11592.6|11592|11591|11590.1|11593.4|11592.6|11589.9|11589.1|422
1635937200000|2021-11-03 11:00:00|11590.8|11589.9|11588|11587.1|11590.8|11590|11587.3|11586.6|419
1635937500000|2021-11-03 11:05:00|11587.6|11587|11588|11587.1|11588.6|11587.8|11585.7|11585.1|335
1635937800000|2021-11-03 11:10:00|11588.1|11587.2|11585.5|11584.6|11588.1|11587.2|11584.6|11583.8|344
1635938100000|2021-11-03 11:15:00|11585.3|11584.7|11583.4|11582.8|11586.8|11585.9|11583.3|11582.7|415
1635938400000|2021-11-03 11:20:00|11583.6|11583|11585.4|11584.5|11585.5|11584.7|11583.4|11582.7|277
1635938700000|2021-11-03 11:25:00|11585.5|11584.6|11589.5|11588.9|11590.9|11590.3|11585.2|11584.5|441
1635939000000|2021-11-03 11:30:00|11589.6|11588.7|11592.2|11591.3|11592.7|11592|11588.8|11588.1|359
1635939300000|2021-11-03 11:35:00|11592.1|11591.2|11591.9|11591.3|11593.4|11592.6|11591.3|11590.5|271
1635939600000|2021-11-03 11:40:00|11592.2|11591.6|11591.3|11590.7|11592.7|11592|11591.2|11590.5|229
1635939900000|2021-11-03 11:45:00|11591.2|11590.6|11592|11591.4|11592.7|11591.9|11588.8|11588.1|394
1635940200000|2021-11-03 11:50:00|11591.9|11591.3|11586.9|11586.3|11592.1|11591.5|11586.9|11586.1|404
1635940500000|2021-11-03 11:55:00|11586.8|11586.2|11587.7|11587.1|11588.4|11587.7|11586.8|11585.9|329
1635940800000|2021-11-03 12:00:00|11587.9|11587.3|11585.8|11584.9|11589|11588.3|11584.4|11583.6|490
1635941100000|2021-11-03 12:05:00|11585.7|11584.8|11588.6|11587.7|11589.6|11588.9|11585.6|11584.8|473
1635941400000|2021-11-03 12:10:00|11588.5|11587.6|11587.2|11585.6|11588.5|11587.6|11585.1|11584.3|485
1635941700000|2021-11-03 12:15:00|11587.1|11585.9|11581.5|11580.9|11587.2|11585.9|11580.4|11579.6|935
1635942000000|2021-11-03 12:20:00|11581.6|11580.7|11582.3|11581.4|11583.7|11583|11578|11577.1|803
1635942300000|2021-11-03 12:25:00|11582.2|11581.3|11584.8|11583.9|11584.8|11583.9|11581|11580.3|584
1635942600000|2021-11-03 12:30:00|11584.9|11584|11584.7|11583.8|11587.1|11586.2|11583.7|11583.1|729
1635942900000|2021-11-03 12:35:00|11584.5|11583.9|11589.1|11588.5|11590|11589.2|11583.4|11582.7|569
1635943200000|2021-11-03 12:40:00|11589|11588.4|11585.9|11585.3|11589|11588.4|11585.4|11584.6|629
1635943500000|2021-11-03 12:45:00|11585.8|11585.2|11584.6|11584|11587.8|11586.9|11583.7|11582.8|549
1635943800000|2021-11-03 12:50:00|11584.7|11583.8|11585.1|11584.5|11585.7|11585|11581.5|11580.9|553
1635944100000|2021-11-03 12:55:00|11585.2|11584.6|11584.2|11583.3|11588.3|11587.5|11583.6|11582.7|809
1635944400000|2021-11-03 13:00:00|11584.1|11583.2|11581.2|11580.3|11584.1|11583.3|11579.8|11579|607
1635944700000|2021-11-03 13:05:00|11581.3|11580.4|11582.8|11581.9|11583.3|11582.5|11580.9|11580.2|453
1635945000000|2021-11-03 13:10:00|11582.7|11581.8|11578.3|11577.4|11583.5|11582.6|11576.9|11576.2|607
1635945300000|2021-11-03 13:15:00|11578.2|11577.3|11574.1|11573.2|11578.2|11577.3|11573.2|11572.4|765
1635945600000|2021-11-03 13:20:00|11574|11573.1|11571.9|11571.3|11574.2|11573.3|11571.5|11570.7|649
1635945900000|2021-11-03 13:25:00|11571.8|11571.2|11572.3|11571.7|11573.2|11572.6|11568.7|11568|638
1635946200000|2021-11-03 13:30:00|11572.2|11571.6|11573.2|11572.3|11574.6|11573.7|11571.2|11570.6|634
1635946500000|2021-11-03 13:35:00|11573.3|11572.4|11571|11570.1|11574.1|11573.2|11568.7|11568.1|626
1635946800000|2021-11-03 13:40:00|11571.1|11570.2|11575.3|11574.4|11575.7|11574.8|11570.6|11569.7|512
1635947100000|2021-11-03 13:45:00|11575.2|11574.3|11572.5|11571.9|11575.6|11574.8|11571.5|11570.6|585
1635947400000|2021-11-03 13:50:00|11572.4|11571.8|11572.1|11571.2|11573.5|11572.7|11569.7|11569|618
1635947700000|2021-11-03 13:55:00|11572|11571.1|11571.7|11570.8|11573.6|11572.8|11570.9|11570.2|596
1635948000000|2021-11-03 14:00:00|11571.4|11570.5|11568.1|11567.2|11574|11573.1|11565.6|11564.5|1256
1635948300000|2021-11-03 14:05:00|11567.9|11567|11564.3|11563.7|11569.8|11569.2|11563.4|11562.6|953
1635948600000|2021-11-03 14:10:00|11564.2|11563.6|11564.4|11563.5|11566.3|11565.7|11562.6|11562|824
1635948900000|2021-11-03 14:15:00|11564.5|11563.6|11564.9|11564|11567.1|11566.3|11562.7|11562|820
1635949200000|2021-11-03 14:20:00|11565|11564.1|11567.6|11566.7|11567.7|11566.8|11563.4|11562.8|731
1635949500000|2021-11-03 14:25:00|11567.5|11566.6|11570.6|11569.7|11570.7|11569.9|11567.5|11566.6|612
1635949800000|2021-11-03 14:30:00|11570.1|11569.5|11577|11576.1|11577|11576.1|11569.6|11568.7|680
1635950100000|2021-11-03 14:35:00|11576.9|11576|11576.5|11575.6|11578.9|11578.2|11576.3|11575.4|666
1635950400000|2021-11-03 14:40:00|11576.4|11575.5|11576.1|11575.2|11578.4|11577.7|11575.7|11574.8|590
1635950700000|2021-11-03 14:45:00|11576.2|11575.3|11575.8|11575.2|11578|11577.2|11575.3|11574.5|620
1635951000000|2021-11-03 14:50:00|11575.6|11575|11577|11576.1|11577.2|11576.6|11574.2|11573.4|630
1635951300000|2021-11-03 14:55:00|11577.1|11576.2|11578.6|11577.7|11580.7|11579.8|11576.2|11575.3|632
1635951600000|2021-11-03 15:00:00|11578.7|11577.8|11574.5|11573.6|11579.6|11578.9|11573.8|11573.1|615
1635951900000|2021-11-03 15:05:00|11574.4|11573.5|11577.9|11577.3|11580.3|11579.4|11574.2|11573.5|595
1635952200000|2021-11-03 15:10:00|11577.8|11577.2|11575|11574.4|11580.2|11579.3|11575|11574.3|434
1635952500000|2021-11-03 15:15:00|11574.9|11574.3|11577.6|11577|11577.9|11577.1|11574.9|11574.1|508
1635952800000|2021-11-03 15:20:00|11577.5|11576.9|11579.7|11578.8|11580.5|11579.9|11577.5|11576.7|553
1635953100000|2021-11-03 15:25:00|11579.6|11578.7|11584|11583.1|11585.1|11584.2|11578.4|11577.7|498
1635953400000|2021-11-03 15:30:00|11584.1|11583.2|11582.3|11581.4|11586.5|11585.6|11582.2|11581.3|725
1635953700000|2021-11-03 15:35:00|11582.4|11581.5|11581.2|11580.3|11583.1|11582.2|11579.8|11578.9|518
1635954000000|2021-11-03 15:40:00|11581.1|11580.5|11578.3|11577.4|11581.5|11580.6|11577.5|11576.7|498
1635954300000|2021-11-03 15:45:00|11578.2|11577.3|11579.8|11579.2|11584.2|11583.5|11577.8|11576.9|541
1635954600000|2021-11-03 15:50:00|11580|11579.1|11583.5|11582.6|11584.1|11583.2|11578.2|11577.3|649
1635954900000|2021-11-03 15:55:00|11583.4|11582.5|11585.1|11584.5|11585.9|11585.2|11581.3|11580.4|684
1635955200000|2021-11-03 16:00:00|11585|11584.4|11580.4|11579.5|11585.1|11584.4|11580.2|11579.5|569
1635955500000|2021-11-03 16:05:00|11580.3|11579.4|11581.9|11581|11582.3|11581.6|11578.6|11577.8|484
1635955800000|2021-11-03 16:10:00|11582|11581.1|11580.5|11579.9|11582.4|11581.7|11579.8|11578.9|394
1635956100000|2021-11-03 16:15:00|11580.7|11579.8|11581.3|11580.4|11582.4|11581.5|11579.8|11579.1|453
1635956400000|2021-11-03 16:20:00|11581.5|11580.6|11581.4|11580.5|11583.5|11582.7|11580.8|11579.9|499
1635956700000|2021-11-03 16:25:00|11581.7|11580.8|11586.4|11585.5|11586.5|11585.6|11581|11580.2|407
1635957000000|2021-11-03 16:30:00|11586.3|11585.4|11580.5|11579.9|11586.3|11585.4|11580.3|11579.7|429
1635957300000|2021-11-03 16:35:00|11580.6|11579.7|11580.6|11579.7|11582.2|11581.4|11580.3|11579.6|318
1635957600000|2021-11-03 16:40:00|11580.7|11579.8|11579.2|11578.6|11580.9|11580.1|11578.7|11577.9|348
1635957900000|2021-11-03 16:45:00|11579.1|11578.5|11580.7|11579.8|11581.2|11580.6|11578.2|11577.3|386
1635958200000|2021-11-03 16:50:00|11580.6|11580|11581.6|11580.7|11582.2|11581.4|11579.3|11578.4|398
1635958500000|2021-11-03 16:55:00|11581.5|11580.6|11583.1|11582.5|11583.7|11582.9|11581.3|11580.5|343
1635958800000|2021-11-03 17:00:00|11583|11582.4|11581.5|11580.6|11585.3|11584.4|11581.3|11580.4|363
1635959100000|2021-11-03 17:05:00|11581.6|11580.7|11581|11580.1|11581.6|11580.8|11579.7|11578.9|243
1635959400000|2021-11-03 17:10:00|11580.9|11580|11583|11582.4|11583.4|11582.6|11580.4|11579.6|306
1635959700000|2021-11-03 17:15:00|11582.9|11582.3|11581.8|11580.9|11583.2|11582.4|11580.6|11579.7|279
1635960000000|2021-11-03 17:20:00|11581.9|11581|11581.2|11580.3|11582.9|11582.1|11580.7|11579.9|282
1635960300000|2021-11-03 17:25:00|11581.1|11580.2|11580.3|11579.4|11581.4|11580.7|11579.3|11578.6|277
1635960600000|2021-11-03 17:30:00|11580.4|11579.5|11580.3|11579.7|11581.1|11580.2|11579.6|11578.8|273
1635960900000|2021-11-03 17:35:00|11580.2|11579.6|11579.4|11578.5|11580.9|11580.2|11579.2|11578.4|236
1635961200000|2021-11-03 17:40:00|11579.6|11578.7|11581.9|11581|11582|11581.1|11578.8|11577.9|233
1635961500000|2021-11-03 17:45:00|11581.8|11580.9|11581.8|11580.9|11582.2|11581.3|11580.8|11580|227
1635961800000|2021-11-03 17:50:00|11581.9|11581|11583|11582.1|11584.3|11583.5|11581.6|11580.7|258
1635962100000|2021-11-03 17:55:00|11583.1|11582.2|11584.1|11582.3|11587.8|11586.9|11582|11580.6|647
1635962400000|2021-11-03 18:00:00|11585|11582.1|11596|11595.1|11610.7|11609.1|11577.3|11573.9|2425
1635962700000|2021-11-03 18:05:00|11596.1|11595.2|11593.6|11592.7|11599.8|11598.8|11587.8|11586.8|1976
1635963000000|2021-11-03 18:10:00|11593.5|11592.6|11586.8|11585.9|11593.5|11592.6|11579.4|11578.4|1770
1635963300000|2021-11-03 18:15:00|11586.4|11585.5|11584.9|11584|11587.5|11586.6|11579.1|11578.2|1616
1635963600000|2021-11-03 18:20:00|11585.1|11584.2|11590.7|11589.8|11592.3|11591.4|11580.8|11579.9|1463
1635963900000|2021-11-03 18:25:00|11590.6|11589.7|11583|11582.1|11593.5|11592.6|11582.5|11581.6|1429
1635964200000|2021-11-03 18:30:00|11582.9|11582|11581.3|11580.4|11589.6|11588.4|11572.5|11571.5|1731
1635964500000|2021-11-03 18:35:00|11581.6|11580.7|11583.5|11582.6|11587.6|11586.7|11573.5|11572.6|2031
1635964800000|2021-11-03 18:40:00|11583.6|11582.7|11589.3|11588.4|11592.9|11592|11578|11577.1|1944
1635965100000|2021-11-03 18:45:00|11589.5|11588.6|11608.8|11607.9|11610.3|11609.4|11589.1|11588.2|1883
1635965400000|2021-11-03 18:50:00|11609|11608.1|11610.8|11609.9|11617.1|11616.2|11606.7|11605.8|1768
1635965700000|2021-11-03 18:55:00|11610.7|11609.8|11610.5|11609.6|11613.2|11612.3|11606.6|11605.7|1721
1635966000000|2021-11-03 19:00:00|11610.6|11609.7|11597.4|11596.1|11611.1|11610.2|11596.6|11595.7|1753
1635966300000|2021-11-03 19:05:00|11597.3|11596.4|11604.7|11603.8|11608.6|11607.7|11596.6|11595.7|1439
1635966600000|2021-11-03 19:10:00|11604.9|11604|11604.7|11603.8|11605.5|11604.6|11599.5|11598.6|1346
1635966900000|2021-11-03 19:15:00|11604.5|11603.6|11597.9|11597|11604.8|11603.9|11597.7|11596.8|1244
1635967200000|2021-11-03 19:20:00|11598.2|11597.3|11600.1|11599.2|11601.4|11600.5|11595.8|11594.9|1303
1635967500000|2021-11-03 19:25:00|11600.3|11599.4|11599.9|11599|11601|11600.1|11595.7|11594.8|1153
1635967800000|2021-11-03 19:30:00|11599.5|11598.6|11600.3|11599.4|11602.5|11601.6|11598.5|11597.6|884
1635968100000|2021-11-03 19:35:00|11600.2|11599.3|11610.4|11609.5|11610.6|11609.7|11600.1|11599.2|1050
1635968400000|2021-11-03 19:40:00|11610.3|11609.4|11613.9|11613|11615.8|11614.9|11609|11608.1|923
1635968700000|2021-11-03 19:45:00|11613.7|11612.8|11614.4|11613.5|11616.8|11615.9|11613.4|11612.5|724
1635969000000|2021-11-03 19:50:00|11614.8|11613.9|11613.4|11612.5|11614.9|11614|11610.2|11609.3|714
1635969300000|2021-11-03 19:55:00|11613.1|11612.2|11607.9|11607|11614.2|11613.3|11607.7|11606.8|699
1635969600000|2021-11-03 20:00:00|11608|11607.1|11605.4|11604.5|11608.9|11608|11605.2|11604.3|566
1635969900000|2021-11-03 20:05:00|11605.7|11604.8|11605.3|11604.4|11605.9|11605|11604.6|11603.7|269
1635970200000|2021-11-03 20:10:00|11605.4|11604.5|11608.4|11607.5|11609.5|11608.6|11605.3|11604.4|301
1635970500000|2021-11-03 20:15:00|11608.3|11607.4|11610|11609.1|11610|11609.1|11607.9|11607|232
1635970800000|2021-11-03 20:20:00|11609.9|11609|11614.4|11613.5|11614.6|11613.7|11609.1|11608.2|300
1635971100000|2021-11-03 20:25:00|11614.3|11613.4|11612|11611.1|11615.7|11614.8|11612|11611.1|514
1635971400000|2021-11-03 20:30:00|11612.2|11611.3|11610.6|11609.7|11612.2|11611.3|11609.9|11609|259
1635971700000|2021-11-03 20:35:00|11610.7|11609.8|11614.7|11613.8|11614.7|11613.8|11610.6|11609.7|247
1635972000000|2021-11-03 20:40:00|11614.6|11613.7|11610.9|11610|11615.2|11614.3|11610.5|11609.6|239
1635972300000|2021-11-03 20:45:00|11610.8|11609.9|11610.6|11609.7|11611.4|11610.5|11610.2|11609.3|300
1635972600000|2021-11-03 20:50:00|11610.5|11609.6|11611.9|11611|11612.5|11611.5|11610.4|11609.5|366
1635972900000|2021-11-03 20:55:00|11612|11611.1|11613.4|11610.2|11616.6|11612.1|11610.9|11608.6|420
1635973200000|2021-11-03 21:00:00|11613.7|11610.1|11612.2|11608.2|11615.5|11610.4|11610.1|11607.9|47
1635973500000|2021-11-03 21:05:00|11612.1|11608.1|11611.1|11608.7|11613.1|11611.2|11611|11608.1|111
1635973800000|2021-11-03 21:10:00|11610.9|11608.6|11612|11606.3|11613.3|11610.4|11610.7|11604.7|217
1635974100000|2021-11-03 21:15:00|11612.1|11606.5|11612.7|11605.7|11613.3|11607.4|11610.6|11603.6|628
1635974400000|2021-11-03 21:20:00|11612.8|11605.8|11611.1|11607.3|11613.1|11607.6|11610.8|11604.5|1270
1635974700000|2021-11-03 21:25:00|11611.2|11607.2|11613.2|11611.1|11613.8|11611.7|11610.7|11605|780
1635975000000|2021-11-03 21:30:00|11613.1|11611.2|11613|11611.6|11615|11612.5|11612.3|11607.8|472
1635975300000|2021-11-03 21:35:00|11613.3|11612|11613.7|11612.5|11614.8|11612.8|11613.1|11611.3|307
1635975600000|2021-11-03 21:40:00|11613.1|11612.2|11614.4|11612.7|11615.2|11613.4|11613.1|11612.2|152
1635975900000|2021-11-03 21:45:00|11614.3|11612.6|11615.8|11612.8|11617.5|11615.2|11614.3|11612.3|329
1635976200000|2021-11-03 21:50:00|11616.6|11613.8|11616|11613.8|11617.5|11614.6|11614.8|11611.7|329
1635976500000|2021-11-03 21:55:00|11615.8|11613.1|11615.5|11611.3|11618|11614.9|11614.4|11607.7|434
1635976800000|2021-11-03 22:00:00|11615.4|11611.5|11614.3|11613.4|11617.3|11614.8|11613.3|11606.3|342
1635977100000|2021-11-03 22:05:00|11614.4|11613.5|11615.2|11614.3|11615.6|11614.5|11613.9|11613|117
1635977400000|2021-11-03 22:10:00|11615.1|11614.2|11615.8|11614.9|11615.9|11615|11614.6|11613.6|151
1635977700000|2021-11-03 22:15:00|11615.9|11615|11616.5|11615.6|11616.7|11615.7|11615.6|11614.6|141
1635978000000|2021-11-03 22:20:00|11616.6|11615.7|11614.5|11613.6|11617|11615.7|11614.4|11613.5|202
1635978300000|2021-11-03 22:25:00|11614.4|11613.5|11612.9|11612|11614.7|11613.7|11612.9|11612|214
1635978600000|2021-11-03 22:30:00|11613.1|11612.2|11612.5|11611.6|11614.3|11613.4|11612.3|11611.4|300
1635978900000|2021-11-03 22:35:00|11612.3|11611.4|11610.9|11610|11613.2|11612.3|11610.7|11609.7|252
1635979200000|2021-11-03 22:40:00|11611.2|11610.1|11611|11610.1|11611.5|11610.3|11610.5|11609.5|183
1635979500000|2021-11-03 22:45:00|11611.1|11610.2|11612.3|11611.4|11612.6|11611.5|11610.8|11609.9|164
1635979800000|2021-11-03 22:50:00|11612.2|11611.3|11612.4|11611.5|11612.7|11611.7|11611.3|11610.1|190
1635980100000|2021-11-03 22:55:00|11612.5|11611.6|11611.9|11611|11612.9|11611.6|11611.7|11610.6|145
1635980400000|2021-11-03 23:00:00|11611.8|11610.9|11613.4|11612.5|11613.7|11612.8|11611.4|11610.5|227
1635980700000|2021-11-03 23:05:00|11613.3|11612.4|11613.1|11612.2|11614.3|11613.4|11612.6|11611.7|205
1635981000000|2021-11-03 23:10:00|11613.2|11612.3|11612.4|11611.5|11613.4|11612.5|11610.5|11609.6|195
1635981300000|2021-11-03 23:15:00|11612.5|11611.6|11610.5|11609.6|11612.5|11611.6|11610.2|11609.3|193
1635981600000|2021-11-03 23:20:00|11610.6|11609.7|11611.6|11610.7|11612.4|11611.5|11610.5|11609.6|121
1635981900000|2021-11-03 23:25:00|11611.5|11610.6|11611.8|11610.9|11612.1|11611.2|11610.8|11609.9|181
1635982200000|2021-11-03 23:30:00|11611.9|11611|11616.4|11615.5|11616.7|11615.8|11611.7|11610.8|267
1635982500000|2021-11-03 23:35:00|11616.5|11615.6|11615.9|11615|11617|11616.1|11615.5|11614.6|137
1635982800000|2021-11-03 23:40:00|11616.1|11615.2|11613.4|11612.5|11616.2|11615.3|11613.1|11612.2|255
1635983100000|2021-11-03 23:45:00|11613.3|11612.4|11613.8|11612.9|11614.8|11613.9|11613.2|11612.3|178
1635983400000|2021-11-03 23:50:00|11613.7|11612.8|11615|11614.1|11615.2|11614.3|11613.6|11612.7|183
1635983700000|2021-11-03 23:55:00|11615.1|11614.2|11615.9|11615|11617.2|11616.3|11614.3|11613.4|263
1635984000000|2021-11-04 00:00:00|11615.8|11614.9|11614|11613.1|11616.9|11616|11613.3|11612.4|437
1635984300000|2021-11-04 00:05:00|11613.9|11613|11613.4|11612.5|11614.3|11613.4|11612.7|11611.8|281
1635984600000|2021-11-04 00:10:00|11613.5|11612.6|11613.2|11612.3|11614.1|11613.2|11611.9|11611|260
1635984900000|2021-11-04 00:15:00|11613.1|11612.2|11615.3|11614.4|11615.7|11614.8|11613.1|11612.2|212
1635985200000|2021-11-04 00:20:00|11615.4|11614.5|11615.4|11614.5|11616.1|11615.2|11614.4|11613.5|258
1635985500000|2021-11-04 00:25:00|11615.5|11614.6|11614.4|11613.5|11615.9|11615|11613.9|11613|183
1635985800000|2021-11-04 00:30:00|11614.3|11613.4|11614|11613.1|11614.9|11614|11613.5|11612.6|248
1635986100000|2021-11-04 00:35:00|11614.1|11613.2|11614.1|11613.2|11614.2|11613.4|11612.9|11612.3|249
1635986400000|2021-11-04 00:40:00|11614.2|11613.3|11613.5|11612.9|11614.6|11613.7|11612.8|11612.1|162
1635986700000|2021-11-04 00:45:00|11613.6|11613|11614|11613.1|11614.4|11613.7|11612.5|11611.7|208
1635987000000|2021-11-04 00:50:00|11613.9|11613.3|11612.7|11611.8|11614.3|11613.7|11612|11611.1|178
1635987300000|2021-11-04 00:55:00|11612.9|11612|11612.7|11612.1|11613.6|11612.9|11612|11611.4|299
1635987600000|2021-11-04 01:00:00|11612.8|11612.2|11612|11611.1|11613.1|11612.4|11610.8|11609.9|446
1635987900000|2021-11-04 01:05:00|11611.9|11611|11610.5|11609.6|11611.9|11611.1|11609.9|11609.1|357
1635988200000|2021-11-04 01:10:00|11610.4|11609.5|11609.8|11608.9|11610.4|11609.7|11609.3|11608.5|155
1635988500000|2021-11-04 01:15:00|11609.9|11609|11611.6|11611|11611.7|11611.1|11609.2|11608.4|214
1635988800000|2021-11-04 01:20:00|11611.7|11611.1|11609.6|11609|11611.7|11611.1|11609|11608.4|232
1635989100000|2021-11-04 01:25:00|11609.5|11608.9|11610.8|11610.2|11611.3|11610.7|11609.1|11608.4|203
1635989400000|2021-11-04 01:30:00|11610.9|11610.3|11609.4|11608.5|11611.5|11610.8|11608.3|11607.6|308
1635989700000|2021-11-04 01:35:00|11609.5|11608.6|11607.9|11607|11609.5|11608.8|11607.2|11606.5|306
1635990000000|2021-11-04 01:40:00|11607.8|11606.9|11606.5|11605.6|11607.9|11607.1|11605.7|11604.9|228
1635990300000|2021-11-04 01:45:00|11606.4|11605.5|11605.3|11604.4|11606.8|11606.1|11605.2|11604.4|363
1635990600000|2021-11-04 01:50:00|11605|11604.2|11604.2|11603.6|11605.4|11604.6|11603.7|11602.9|304
1635990900000|2021-11-04 01:55:00|11604.4|11603.5|11603.9|11603.3|11604.7|11604.1|11603.5|11602.7|227
1635991200000|2021-11-04 02:00:00|11603.8|11603.2|11601.2|11600.6|11604.6|11603.8|11601.1|11600.4|243
1635991500000|2021-11-04 02:05:00|11601.4|11600.5|11600.8|11599.9|11602.4|11601.7|11600.8|11599.9|205
1635991800000|2021-11-04 02:10:00|11600.9|11600|11601.5|11600.9|11601.9|11601.2|11600.7|11599.8|162
1635992100000|2021-11-04 02:15:00|11601.6|11601|11603.1|11602.5|11603.3|11602.6|11601.4|11600.8|180
1635992400000|2021-11-04 02:20:00|11603|11602.4|11604.3|11603.7|11604.5|11603.8|11602.8|11602.1|188
1635992700000|2021-11-04 02:25:00|11604.4|11603.8|11604.7|11604.1|11604.9|11604.2|11603.9|11603.3|121
1635993000000|2021-11-04 02:30:00|11604.8|11604.2|11604.3|11603.7|11605.2|11604.4|11603.8|11603|157
1635993300000|2021-11-04 02:35:00|11604.4|11603.8|11604.9|11604.3|11605|11604.3|11603.9|11603.2|146
1635993600000|2021-11-04 02:40:00|11605|11604.4|11606.3|11605.4|11606.5|11605.7|11604.6|11603.9|202
1635993900000|2021-11-04 02:45:00|11606.4|11605.5|11606.2|11605.6|11607.5|11606.7|11605.8|11605|194
1635994200000|2021-11-04 02:50:00|11606.3|11605.7|11606.5|11605.9|11606.9|11606.2|11605.9|11605.2|176
1635994500000|2021-11-04 02:55:00|11606.4|11605.8|11605.3|11604.4|11606.5|11605.9|11603.6|11602.7|311
1635994800000|2021-11-04 03:00:00|11605.2|11604.3|11604.2|11603.6|11605.8|11605|11604.1|11603.5|216
1635995100000|2021-11-04 03:05:00|11604.3|11603.7|11603.4|11602.8|11604.7|11604.1|11603.3|11602.5|172
1635995400000|2021-11-04 03:10:00|11603.7|11603.1|11601.7|11601.1|11603.9|11603.2|11601.5|11600.8|195
1635995700000|2021-11-04 03:15:00|11601.8|11601.2|11599.9|11599.3|11602.1|11601.2|11599.2|11598.6|182
1635996000000|2021-11-04 03:20:00|11600|11599|11599.4|11598.8|11600|11599.3|11599.3|11598.7|109
1635996300000|2021-11-04 03:25:00|11599.5|11598.9|11596.8|11595.9|11599.5|11598.9|11596.3|11595.4|204
1635996600000|2021-11-04 03:30:00|11596.6|11596|11595.1|11594.5|11596.7|11596|11594.5|11593.7|262
1635996900000|2021-11-04 03:35:00|11595.2|11594.3|11595|11594.4|11595.5|11594.8|11594.2|11593.4|237
1635997200000|2021-11-04 03:40:00|11595.1|11594.5|11594.7|11594.1|11596.1|11595.5|11594.5|11593.8|214
1635997500000|2021-11-04 03:45:00|11594.6|11594|11594.6|11594|11595.2|11594.5|11594.3|11593.7|157
1635997800000|2021-11-04 03:50:00|11594.7|11594.1|11593.4|11592.5|11594.7|11594.1|11593.1|11592.3|174
1635998100000|2021-11-04 03:55:00|11593.2|11592.3|11593.7|11593.1|11594|11593.4|11593.2|11592.3|173
1635998400000|2021-11-04 04:00:00|11593.6|11593|11594.2|11593.6|11595.5|11594.7|11593.5|11592.9|140
1635998700000|2021-11-04 04:05:00|11594.3|11593.7|11595.4|11594.8|11595.6|11595|11594.2|11593.6|183
1635999000000|2021-11-04 04:10:00|11595.5|11594.9|11596.2|11595.6|11596.4|11595.7|11595.1|11594.4|157
1635999300000|2021-11-04 04:15:00|11596|11595.4|11595.4|11594.8|11596|11595.4|11594.4|11593.8|162
1635999600000|2021-11-04 04:20:00|11595.3|11594.7|11594.7|11594.1|11595.4|11594.8|11594.6|11593.9|72
1635999900000|2021-11-04 04:25:00|11594.8|11594.2|11595.4|11594.8|11595.6|11594.8|11594.3|11593.6|142
1636000200000|2021-11-04 04:30:00|11595.3|11594.7|11594.7|11594.1|11595.9|11595|11594.7|11594|153
1636000500000|2021-11-04 04:35:00|11594.8|11594.2|11594.4|11593.8|11595.2|11594.5|11594.3|11593.7|98
1636000800000|2021-11-04 04:40:00|11594.3|11593.7|11594.8|11594.2|11595.6|11594.7|11593.6|11593|155
1636001100000|2021-11-04 04:45:00|11594.7|11594.1|11594.8|11594.2|11595.2|11594.5|11594.2|11593.4|144
1636001400000|2021-11-04 04:50:00|11594.7|11594.1|11594.1|11593.5|11594.9|11594.2|11594|11593.3|121
1636001700000|2021-11-04 04:55:00|11594.2|11593.3|11591.1|11590.5|11594.3|11593.5|11591.1|11590.5|211
1636002000000|2021-11-04 05:00:00|11591|11590.4|11591.3|11590.7|11592.4|11591.8|11590.6|11589.9|179
1636002300000|2021-11-04 05:05:00|11591.4|11590.8|11591.3|11590.7|11591.5|11590.9|11590.7|11590.1|126
1636002600000|2021-11-04 05:10:00|11591.4|11590.8|11589.1|11588.5|11591.7|11591.1|11589|11588.3|171
1636002900000|2021-11-04 05:15:00|11589|11588.4|11586.3|11585.4|11589.1|11588.5|11585.8|11585.1|238
1636003200000|2021-11-04 05:20:00|11586.4|11585.5|11588.1|11587.2|11588.1|11587.2|11586.3|11585.5|174
1636003500000|2021-11-04 05:25:00|11588|11587.1|11589.1|11588.2|11589.1|11588.3|11587.7|11587|155
1636003800000|2021-11-04 05:30:00|11589|11588.1|11588.9|11588.3|11589.4|11588.5|11588.1|11587.4|133
1636004100000|2021-11-04 05:35:00|11588.8|11588.2|11588.3|11587.7|11589.4|11588.8|11587.7|11586.9|195
1636004400000|2021-11-04 05:40:00|11588.2|11587.6|11587.4|11586.5|11588.5|11587.8|11586.8|11586.1|219
1636004700000|2021-11-04 05:45:00|11587.2|11586.6|11586.5|11585.9|11587.5|11586.8|11586.4|11585.7|153
1636005000000|2021-11-04 05:50:00|11586.7|11585.8|11586.4|11585.8|11587.5|11586.8|11585.7|11584.9|220
1636005300000|2021-11-04 05:55:00|11586.5|11585.6|11589.2|11588.6|11590.4|11589.7|11586.4|11585.6|361
1636005600000|2021-11-04 06:00:00|11589|11588.4|11585|11584.1|11589|11588.4|11585|11584.1|339
1636005900000|2021-11-04 06:05:00|11585.1|11584.2|11583.3|11582.7|11585.9|11585.1|11582.3|11581.6|302
1636006200000|2021-11-04 06:10:00|11583.5|11582.9|11582.9|11582.3|11584.9|11584.2|11582.9|11582.3|362
1636006500000|2021-11-04 06:15:00|11583.1|11582.5|11582.5|11581.6|11583.3|11582.7|11581.3|11580.7|264
1636006800000|2021-11-04 06:20:00|11582.6|11581.7|11583.4|11582.5|11583.6|11582.9|11581.8|11580.9|314
1636007100000|2021-11-04 06:25:00|11583.3|11582.7|11584|11583.1|11584.4|11583.6|11582.4|11581.6|481
1636007400000|2021-11-04 06:30:00|11583.9|11583.3|11584.5|11583.9|11586.5|11585.6|11583.7|11583|334
1636007700000|2021-11-04 06:35:00|11584.6|11584|11583.1|11582.2|11585.5|11584.6|11582.4|11581.7|263
1636008000000|2021-11-04 06:40:00|11583|11582.4|11581.5|11580.6|11583.2|11582.6|11581|11580.4|196
1636008300000|2021-11-04 06:45:00|11581.4|11580.5|11582.4|11581.8|11582.9|11582.1|11580.1|11579.4|208
1636008600000|2021-11-04 06:50:00|11582.9|11582.3|11582.4|11581.8|11583.6|11582.8|11582.3|11581.6|142
1636008900000|2021-11-04 06:55:00|11582.1|11581.5|11578.4|11577.5|11582.3|11581.7|11578.3|11577.4|247
1636009200000|2021-11-04 07:00:00|11578.3|11577.4|11580.9|11580|11581|11580.2|11577.8|11576.9|376
1636009500000|2021-11-04 07:05:00|11581|11580.4|11579.7|11579.1|11582.5|11581.8|11579.3|11578.6|401
1636009800000|2021-11-04 07:10:00|11579.8|11579.2|11580.5|11579.6|11580.6|11579.8|11576.5|11575.9|364
1636010100000|2021-11-04 07:15:00|11580.3|11579.7|11579.1|11578.5|11581|11580.1|11578.6|11577.8|358
1636010400000|2021-11-04 07:20:00|11579|11578.4|11577|11576.1|11579.2|11578.4|11576.3|11575.7|310
1636010700000|2021-11-04 07:25:00|11576.7|11576.2|11576.7|11575.8|11578.4|11577.7|11575.6|11575|314
1636011000000|2021-11-04 07:30:00|11576.6|11575.7|11571.8|11570.9|11578.8|11578.2|11570.2|11569.3|537
1636011300000|2021-11-04 07:35:00|11571.9|11571|11574.7|11573.8|11575.3|11574.6|11570.6|11569.7|517
1636011600000|2021-11-04 07:40:00|11574.6|11574|11572.3|11571.4|11576.3|11575.6|11571.5|11570.9|448
1636011900000|2021-11-04 07:45:00|11572.2|11571.3|11572.4|11571.8|11574.9|11574.2|11572|11571.3|432
1636012200000|2021-11-04 07:50:00|11572.5|11571.9|11572.8|11571.9|11575.6|11575|11571.3|11570.7|355
1636012500000|2021-11-04 07:55:00|11572.6|11572|11571.8|11570.9|11573.6|11572.9|11570.2|11569.6|262
1636012800000|2021-11-04 08:00:00|11571.9|11571|11562.3|11561.4|11572.3|11571.5|11560.6|11559.9|766
1636013100000|2021-11-04 08:05:00|11562.2|11561.3|11557.3|11556.4|11562.5|11561.7|11554.5|11553.7|774
1636013400000|2021-11-04 08:10:00|11557.2|11556.3|11555|11554.1|11558.2|11557.3|11550.4|11549.5|858
1636013700000|2021-11-04 08:15:00|11554.9|11554|11551.6|11550.7|11555.2|11554.3|11550.4|11549.7|701
1636014000000|2021-11-04 08:20:00|11551.5|11550.6|11554|11553.1|11556.2|11555.6|11550.9|11550.1|768
1636014300000|2021-11-04 08:25:00|11554.1|11553.2|11555.6|11554.7|11557.6|11556.8|11553.6|11552.8|707
1636014600000|2021-11-04 08:30:00|11555.7|11554.8|11552.3|11551.7|11555.7|11554.8|11552.3|11551.7|575
1636014900000|2021-11-04 08:35:00|11552.4|11551.8|11551.8|11550.9|11552.5|11551.9|11549.3|11548.7|621
1636015200000|2021-11-04 08:40:00|11551.9|11551.3|11553.2|11552.3|11555.9|11555.2|11551.7|11550.8|709
1636015500000|2021-11-04 08:45:00|11553.3|11552.4|11555|11554.1|11556.6|11556|11551.4|11550.6|612
1636015800000|2021-11-04 08:50:00|11554.9|11554|11551.8|11550.9|11556.9|11556.2|11551.4|11550.5|671
1636016100000|2021-11-04 08:55:00|11551.9|11551|11553.4|11552.5|11553.7|11552.8|11550.4|11549.8|586
1636016400000|2021-11-04 09:00:00|11553.6|11552.7|11553|11552.1|11554.2|11553.4|11550.4|11549.8|495
1636016700000|2021-11-04 09:05:00|11552.8|11552.2|11553.8|11552.9|11554.3|11553.5|11549.9|11549.1|463
1636017000000|2021-11-04 09:10:00|11553.9|11553|11553.9|11553.3|11555.1|11554.2|11551.1|11550.3|537
1636017300000|2021-11-04 09:15:00|11553.8|11553.2|11550.3|11549.7|11553.9|11553.2|11547.8|11547.2|481
1636017600000|2021-11-04 09:20:00|11550.5|11549.6|11551.9|11551|11553.6|11552.9|11549.3|11548.5|510
1636017900000|2021-11-04 09:25:00|11552.1|11551.2|11550.4|11549.8|11552.7|11552|11550.4|11549.7|347
1636018200000|2021-11-04 09:30:00|11550.3|11549.7|11549.9|11549|11550.6|11549.8|11548.2|11547.5|393
1636018500000|2021-11-04 09:35:00|11549.8|11548.9|11550.5|11549.6|11552.1|11551.5|11549.3|11548.6|386
1636018800000|2021-11-04 09:40:00|11550.4|11549.8|11551.4|11550.5|11551.5|11550.9|11549.3|11548.7|358
1636019100000|2021-11-04 09:45:00|11551.5|11550.6|11549.2|11548.3|11551.5|11550.8|11548.3|11547.7|337
1636019400000|2021-11-04 09:50:00|11549|11548.4|11551.3|11550.4|11552.3|11551.7|11547.8|11547.1|428
1636019700000|2021-11-04 09:55:00|11551.5|11550.9|11553.3|11552.4|11555.2|11554.6|11550.9|11550.1|520
1636020000000|2021-11-04 10:00:00|11553.2|11552.3|11549.4|11548.8|11553.2|11552.3|11547.6|11546.9|424
1636020300000|2021-11-04 10:05:00|11549.3|11548.7|11546.5|11545.9|11549.7|11548.9|11544.7|11543.9|514
1636020600000|2021-11-04 10:10:00|11546.7|11545.8|11547.2|11546.6|11548.4|11547.8|11546.1|11545.4|405
1636020900000|2021-11-04 10:15:00|11547.1|11546.5|11546.5|11545.9|11547.8|11547|11544.8|11544|433
1636021200000|2021-11-04 10:20:00|11546.6|11546|11545.6|11544.7|11548.7|11548|11545|11544.2|413
1636021500000|2021-11-04 10:25:00|11545.8|11544.9|11545.6|11544.7|11547.1|11546.4|11544.9|11544|434
1636021800000|2021-11-04 10:30:00|11545.7|11544.8|11544|11543.4|11547.8|11547.1|11544|11543.3|332
1636022100000|2021-11-04 10:35:00|11543.9|11543.3|11544.2|11543.6|11545.9|11545.1|11543|11542.3|448
1636022400000|2021-11-04 10:40:00|11544.3|11543.7|11545.2|11544.3|11546.9|11546.3|11543.7|11542.9|392
1636022700000|2021-11-04 10:45:00|11545.1|11544.2|11546.7|11546.1|11546.8|11546.2|11542.9|11542.3|304
1636023000000|2021-11-04 10:50:00|11546.8|11546.2|11546.5|11545.9|11547.4|11546.8|11544.8|11544.1|319
1636023300000|2021-11-04 10:55:00|11546.4|11545.8|11546.1|11545.2|11546.5|11545.9|11544.1|11543.5|485
1636023600000|2021-11-04 11:00:00|11546|11545.1|11546.6|11546|11547.4|11546.7|11545.8|11545.1|349
1636023900000|2021-11-04 11:05:00|11546.2|11545.6|11549.5|11548.6|11550.1|11549.4|11544.7|11544.1|341
1636024200000|2021-11-04 11:10:00|11549.6|11548.7|11550.5|11549.9|11550.9|11550.2|11549.2|11548.4|468
1636024500000|2021-11-04 11:15:00|11550.6|11550|11550.6|11550|11552.6|11551.7|11548.6|11548|511
1636024800000|2021-11-04 11:20:00|11550.7|11550.1|11552|11551.1|11552|11551.3|11549.6|11549|361
1636025100000|2021-11-04 11:25:00|11552.1|11551.2|11552.8|11552.2|11553.4|11552.7|11550.7|11549.9|380
1636025400000|2021-11-04 11:30:00|11552.7|11552.1|11552.8|11552.2|11553.4|11552.7|11550.5|11549.9|345
1636025700000|2021-11-04 11:35:00|11552.7|11552.1|11547.3|11546.7|11553.5|11552.8|11546.5|11545.9|488
1636026000000|2021-11-04 11:40:00|11547.4|11546.8|11549.2|11548.6|11550.3|11549.6|11545.4|11544.8|474
1636026300000|2021-11-04 11:45:00|11549.4|11548.8|11551.5|11550.9|11552.5|11551.7|11548.9|11548.2|388
1636026600000|2021-11-04 11:50:00|11551.4|11550.8|11553.3|11552.4|11553.6|11552.7|11551.2|11550.6|418
1636026900000|2021-11-04 11:55:00|11553.2|11552.3|11554.9|11554|11555.6|11554.3|11550.8|11549.9|606
1636027200000|2021-11-04 12:00:00|11555|11554.1|11550|11549.1|11556|11555.1|11545.2|11544.3|1696
1636027500000|2021-11-04 12:05:00|11550.1|11549.2|11556.3|11555.4|11558.7|11557.8|11550|11549.1|1495
1636027800000|2021-11-04 12:10:00|11556.5|11555.6|11548.7|11547.8|11556.7|11555.8|11547.4|11546.5|1231
1636028100000|2021-11-04 12:15:00|11549.1|11548.2|11551.4|11550.5|11551.9|11551.2|11547.1|11546.2|953
1636028400000|2021-11-04 12:20:00|11551.3|11550.8|11555.5|11554.9|11557.2|11556.5|11551.2|11550.5|822
1636028700000|2021-11-04 12:25:00|11555.4|11554.8|11556.4|11554.4|11557.8|11556.9|11554.3|11553.6|671
1636029000000|2021-11-04 12:30:00|11556.6|11554.3|11556.2|11555.6|11557.9|11557.1|11553.7|11553|860
1636029300000|2021-11-04 12:35:00|11556.1|11555.5|11558.1|11557.5|11558.8|11558.2|11554.9|11554.2|722
1636029600000|2021-11-04 12:40:00|11558.2|11557.6|11557.3|11556.4|11558.4|11557.8|11553.2|11552.3|827
1636029900000|2021-11-04 12:45:00|11557.4|11556.5|11557.5|11556.9|11559.5|11558.6|11555.6|11554.9|668
1636030200000|2021-11-04 12:50:00|11557.4|11556.8|11559.7|11559.1|11560.4|11559.7|11557.4|11556.8|802
1636030500000|2021-11-04 12:55:00|11559.8|11559.2|11562.8|11561.9|11563.4|11562.6|11558.9|11558.2|910
1636030800000|2021-11-04 13:00:00|11562.7|11562.1|11565.4|11564.8|11565.8|11565.2|11558.8|11558.2|680
1636031100000|2021-11-04 13:05:00|11565.5|11564.9|11567.6|11566.7|11568.1|11567.5|11563|11562.2|664
1636031400000|2021-11-04 13:10:00|11567.5|11566.6|11569.5|11568.6|11573.5|11572.9|11566.3|11565.6|839
1636031700000|2021-11-04 13:15:00|11569.4|11568.5|11565.9|11565.3|11571.6|11570.9|11565.8|11565|664
1636032000000|2021-11-04 13:20:00|11566|11565.1|11563.6|11562.7|11566.7|11565.8|11562.6|11561.7|602
1636032300000|2021-11-04 13:25:00|11563.5|11562.9|11563.2|11562.3|11565.7|11565|11562.4|11561.7|469
1636032600000|2021-11-04 13:30:00|11563.3|11562.4|11564|11563.4|11567.3|11566.6|11562.2|11561.3|923
1636032900000|2021-11-04 13:35:00|11564.1|11563.5|11563.2|11562.6|11566.3|11565.7|11562|11561.1|717
1636033200000|2021-11-04 13:40:00|11563.1|11562.5|11565.1|11564.2|11566.2|11565.5|11561.4|11560.5|657
1636033500000|2021-11-04 13:45:00|11564.9|11564|11556.5|11555.6|11566.3|11565.7|11555.6|11555|711
1636033800000|2021-11-04 13:50:00|11556.4|11555.5|11556.1|11555.5|11557.6|11556.7|11554.3|11553.6|661
1636034100000|2021-11-04 13:55:00|11555.9|11555.3|11553.6|11552.7|11557.9|11557.2|11553.6|11552.7|605
1636034400000|2021-11-04 14:00:00|11553.7|11552.8|11550.5|11549.6|11557|11556.3|11550.4|11549.5|879
1636034700000|2021-11-04 14:05:00|11550.6|11549.7|11549.4|11548.5|11552|11551.2|11546.9|11546.1|674
1636035000000|2021-11-04 14:10:00|11549.3|11548.4|11549.9|11549|11552.5|11551.9|11549|11548.2|655
1636035300000|2021-11-04 14:15:00|11549.8|11548.9|11547.6|11547|11552.1|11551.3|11547.4|11546.7|713
1636035600000|2021-11-04 14:20:00|11547.5|11546.9|11552.4|11551.5|11553.5|11552.6|11547.5|11546.6|803
1636035900000|2021-11-04 14:25:00|11552.5|11551.6|11552.1|11551.2|11554.7|11553.8|11550.6|11549.7|822
1636036200000|2021-11-04 14:30:00|11552.2|11551.3|11549.3|11548.4|11552.4|11551.5|11546.8|11546|789
1636036500000|2021-11-04 14:35:00|11549.4|11548.5|11547|11546.1|11551.2|11550.5|11545.1|11544.2|841
1636036800000|2021-11-04 14:40:00|11546.8|11545.9|11542.7|11541.8|11550.1|11549.3|11540.2|11539.4|822
1636037100000|2021-11-04 14:45:00|11542.8|11541.9|11543.8|11542.9|11545.3|11544.5|11542.1|11541.2|606
1636037400000|2021-11-04 14:50:00|11543.7|11542.8|11543.6|11542.7|11546.9|11546.1|11540.7|11540.1|831
1636037700000|2021-11-04 14:55:00|11543.5|11542.6|11545|11544.1|11546.3|11545.4|11543.3|11542.5|848
1636038000000|2021-11-04 15:00:00|11544.8|11543.9|11540.2|11539.3|11545.1|11544.4|11538|11537.1|899
1636038300000|2021-11-04 15:05:00|11540.1|11539.2|11540.2|11539.3|11543.4|11542.6|11538.3|11537.4|672
1636038600000|2021-11-04 15:10:00|11540.3|11539.4|11542.7|11542.1|11543.8|11543.2|11540.2|11539.3|627
1636038900000|2021-11-04 15:15:00|11542.8|11541.9|11541.6|11540.7|11543.8|11543.1|11540.6|11540|616
1636039200000|2021-11-04 15:20:00|11541.3|11540.2|11537.5|11536.6|11541.4|11540.8|11537.5|11536.6|507
1636039500000|2021-11-04 15:25:00|11537.1|11536.5|11529|11528.1|11537.1|11536.5|11528.9|11528|942
1636039800000|2021-11-04 15:30:00|11528.9|11528|11532.9|11532|11534.3|11533.4|11528.7|11528|742
1636040100000|2021-11-04 15:35:00|11532.7|11532.1|11534.5|11533.9|11538.4|11537.5|11532.4|11531.5|749
1636040400000|2021-11-04 15:40:00|11534.8|11533.7|11538.5|11537.9|11539.4|11538.5|11533.6|11532.9|685
1636040700000|2021-11-04 15:45:00|11538.7|11537.8|11538.6|11537.7|11539.4|11538.6|11536|11535.3|680
1636041000000|2021-11-04 15:50:00|11538.5|11537.6|11539.8|11539.2|11541.4|11540.6|11537.9|11537.2|725
1636041300000|2021-11-04 15:55:00|11539.9|11539.3|11545.7|11545.1|11546.8|11545.9|11539.7|11539.1|995
1636041600000|2021-11-04 16:00:00|11545.8|11545.2|11550.4|11549.5|11550.6|11549.8|11545.7|11544.9|808
1636041900000|2021-11-04 16:05:00|11550.5|11549.8|11549.9|11549|11552.9|11552|11547.7|11546.8|664
1636042200000|2021-11-04 16:10:00|11550|11549.1|11550.6|11550|11551.2|11550.5|11548.8|11547.9|562
1636042500000|2021-11-04 16:15:00|11550.7|11550.1|11548|11547.1|11552.3|11551.4|11547.1|11546.3|643
1636042800000|2021-11-04 16:20:00|11547.7|11547.2|11547.6|11546.7|11547.9|11547.2|11545.2|11544.3|586
1636043100000|2021-11-04 16:25:00|11547.4|11546.8|11546.6|11545.7|11548.3|11547.6|11546|11545.1|469
1636043400000|2021-11-04 16:30:00|11546.7|11545.8|11545.7|11544.8|11548.5|11547.8|11545|11544.1|573
1636043700000|2021-11-04 16:35:00|11545.6|11544.7|11544.1|11543.5|11548.5|11547.6|11544.1|11543.3|463
1636044000000|2021-11-04 16:40:00|11544.3|11543.4|11544.6|11543.7|11545.8|11545|11543.8|11542.9|398
1636044300000|2021-11-04 16:45:00|11544.5|11543.9|11542.2|11541.3|11544.7|11544|11541.6|11540.7|394
1636044600000|2021-11-04 16:50:00|11542.3|11541.4|11540.9|11540.3|11543.4|11542.7|11540.9|11540.2|377
1636044900000|2021-11-04 16:55:00|11541|11540.4|11544.3|11543.4|11544.4|11543.5|11540.5|11539.8|443
1636045200000|2021-11-04 17:00:00|11544.2|11543.3|11544.1|11543.2|11545.8|11544.9|11543.3|11542.7|402
1636045500000|2021-11-04 17:05:00|11544.2|11543.3|11546.3|11545.4|11546.4|11545.8|11543.2|11542.5|341
1636045800000|2021-11-04 17:10:00|11546.5|11545.6|11548.3|11547.4|11548.9|11548.2|11545.5|11544.7|332
1636046100000|2021-11-04 17:15:00|11548.2|11547.3|11551.2|11550.3|11552.2|11551.4|11548.1|11547.2|361
1636046400000|2021-11-04 17:20:00|11551.5|11550.6|11549.1|11548.2|11552.6|11551.7|11548.6|11547.7|276
1636046700000|2021-11-04 17:25:00|11549.2|11548.3|11548.6|11548|11549.3|11548.4|11547.4|11546.5|350
1636047000000|2021-11-04 17:30:00|11548.5|11547.9|11547.9|11547|11549.1|11548.2|11546.8|11546.1|374
1636047300000|2021-11-04 17:35:00|11548.1|11547.5|11546.9|11546|11548.8|11547.9|11546.7|11545.8|372
1636047600000|2021-11-04 17:40:00|11546.8|11545.9|11547.5|11546.9|11548.8|11548.1|11546.7|11545.9|292
1636047900000|2021-11-04 17:45:00|11547.4|11546.8|11547.7|11546.8|11549.3|11548.4|11545.5|11544.8|473
1636048200000|2021-11-04 17:50:00|11547.5|11546.9|11548.8|11547.9|11550.3|11549.4|11547.1|11546.3|342
1636048500000|2021-11-04 17:55:00|11548.7|11547.8|11547.8|11546.9|11549.5|11548.6|11546.9|11546|326
1636048800000|2021-11-04 18:00:00|11547.9|11547|11548.4|11547.5|11549.3|11548.4|11547.4|11546.5|455
1636049100000|2021-11-04 18:05:00|11548.5|11547.6|11549.9|11549|11550.2|11549.3|11547.6|11546.9|387
1636049400000|2021-11-04 18:10:00|11549.8|11548.9|11552.3|11551.4|11552.3|11551.4|11549.2|11548.4|335
1636049700000|2021-11-04 18:15:00|11552.2|11551.3|11553.2|11552.6|11553.8|11553|11550.6|11549.7|324
1636050000000|2021-11-04 18:20:00|11553.3|11552.4|11554.6|11553.7|11555.9|11555|11552.9|11552.2|354
1636050300000|2021-11-04 18:25:00|11554.4|11553.8|11555.2|11554.3|11556.5|11555.6|11554.4|11553.8|377
1636050600000|2021-11-04 18:30:00|11555.3|11554.4|11554.3|11553.4|11555.7|11555.1|11554.2|11553.3|228
1636050900000|2021-11-04 18:35:00|11554.4|11553.5|11554.1|11553.2|11555.3|11554.4|11552.7|11551.9|344
1636051200000|2021-11-04 18:40:00|11553.9|11553.3|11554.6|11553.7|11555|11554.1|11552.9|11552.2|293
1636051500000|2021-11-04 18:45:00|11554.7|11553.8|11556|11555.1|11557.4|11556.5|11554.5|11553.8|342
1636051800000|2021-11-04 18:50:00|11555.9|11555|11555|11554.4|11557.1|11556.4|11554.3|11553.6|364
1636052100000|2021-11-04 18:55:00|11554.9|11554.3|11552.9|11552|11555.9|11555.1|11552.7|11551.9|387
1636052400000|2021-11-04 19:00:00|11553|11552.3|11553.9|11553|11554.2|11553.3|11552.3|11551.4|383
1636052700000|2021-11-04 19:05:00|11553.8|11552.9|11552.7|11551.8|11554.5|11553.8|11552.6|11551.7|280
1636053000000|2021-11-04 19:10:00|11552.6|11551.7|11552.7|11551.8|11553.3|11552.5|11551.6|11550.9|316
1636053300000|2021-11-04 19:15:00|11552.6|11551.7|11553.5|11552.6|11553.7|11552.8|11552.1|11551.3|158
1636053600000|2021-11-04 19:20:00|11553.4|11552.5|11554.8|11553.9|11556|11555.4|11553.4|11552.5|273
1636053900000|2021-11-04 19:25:00|11554.7|11553.8|11555.8|11554.9|11555.9|11555.2|11554.4|11553.5|222
1636054200000|2021-11-04 19:30:00|11555.7|11554.8|11555.2|11554.3|11556|11555.3|11554.3|11553.6|310
1636054500000|2021-11-04 19:35:00|11555.1|11554.5|11555.6|11554.7|11556.5|11555.7|11554.7|11554|305
1636054800000|2021-11-04 19:40:00|11555.7|11554.8|11556.5|11555.9|11557.1|11556.3|11555.2|11554.4|240
1636055100000|2021-11-04 19:45:00|11556.8|11556|11556.1|11555.5|11557|11556.3|11555.5|11554.7|214
1636055400000|2021-11-04 19:50:00|11556.2|11555.6|11556.3|11555.7|11556.6|11555.9|11555.2|11554.5|192
1636055700000|2021-11-04 19:55:00|11556|11555.4|11557.6|11557|11557.9|11557.1|11555.1|11554.4|331
1636056000000|2021-11-04 20:00:00|11557.5|11556.9|11556.3|11555.4|11558.4|11557.6|11555.6|11554.8|235
1636056300000|2021-11-04 20:05:00|11556.2|11555.3|11555.8|11554.9|11556.6|11555.8|11555.6|11554.7|118
1636056600000|2021-11-04 20:10:00|11556.1|11555.2|11556.2|11555.3|11556.6|11555.7|11555.5|11554.6|159
1636056900000|2021-11-04 20:15:00|11556.3|11555.4|11556.3|11555.4|11556.6|11555.7|11555.3|11554.6|99
1636057200000|2021-11-04 20:20:00|11556.4|11555.5|11556.9|11556|11557.1|11556.3|11556.4|11555.5|68
1636057500000|2021-11-04 20:25:00|11556.8|11555.9|11556.1|11555.5|11556.9|11556.2|11555.8|11555|87
1636057800000|2021-11-04 20:30:00|11556|11555.1|11555.8|11554.9|11556|11555.3|11555|11554.2|147
1636058100000|2021-11-04 20:35:00|11555.9|11555|11554.8|11553.9|11556|11555.1|11554.1|11553.4|118
1636058400000|2021-11-04 20:40:00|11554.9|11554|11554.1|11553.2|11555|11554.1|11553.3|11552.6|103
1636058700000|2021-11-04 20:45:00|11554.3|11553.4|11553.5|11552.6|11555.1|11554.2|11552.4|11551.5|219
1636059000000|2021-11-04 20:50:00|11553.4|11552.5|11554.8|11553.7|11555.3|11554.4|11553.4|11552.5|398
1636059300000|2021-11-04 20:55:00|11554.9|11553.6|11555.3|11553.3|11556.1|11555|11554.8|11552.3|343
1636059600000|2021-11-04 21:00:00|11555.7|11552.3|11556.5|11549.5|11558|11552.4|11555.6|11549.5|40
1636059900000|2021-11-04 21:05:00|11556.4|11549.4|11557.2|11550.2|11558|11551|11556.4|11549.4|32
1636060200000|2021-11-04 21:10:00|11556.5|11549.5|11559.1|11552.1|11559.4|11552.4|11556.2|11549.2|149
1636060500000|2021-11-04 21:15:00|11559.2|11552.2|11559.6|11552.6|11560.7|11553.7|11555|11549|188
1636060800000|2021-11-04 21:20:00|11559.5|11552.5|11556.1|11551.7|11561.3|11554.3|11555.2|11549.8|245
1636061100000|2021-11-04 21:25:00|11556.4|11551.5|11556.9|11551.5|11557.6|11551.9|11555.6|11551.1|130
1636061400000|2021-11-04 21:30:00|11557.3|11551.4|11556.2|11551.9|11558|11552.6|11555.7|11550.9|188
1636061700000|2021-11-04 21:35:00|11555.9|11552.2|11554.9|11551.3|11557.3|11552.8|11554.2|11550.5|318
1636062000000|2021-11-04 21:40:00|11554.8|11551.4|11555|11551.3|11555.4|11552.1|11554.3|11550.9|339
1636062300000|2021-11-04 21:45:00|11554.9|11550.9|11555.1|11551.8|11555.6|11552.1|11554.2|11550.9|805
1636062600000|2021-11-04 21:50:00|11555|11551.7|11556.4|11552.1|11556.7|11552.5|11554.6|11550.9|1496
1636062900000|2021-11-04 21:55:00|11556.3|11552.2|11557|11551.5|11557.8|11552.6|11555.2|11550.7|1148
1636063200000|2021-11-04 22:00:00|11557.1|11551.3|11554.3|11553.4|11557.1|11553.5|11554|11550.6|576
1636063500000|2021-11-04 22:05:00|11554.4|11553.5|11554.1|11552.9|11555|11553.6|11553.9|11552.7|174
1636063800000|2021-11-04 22:10:00|11554.2|11553|11554.1|11553.2|11554.8|11553.7|11553.7|11552.8|194
1636064100000|2021-11-04 22:15:00|11554.7|11552.8|11553.8|11552.9|11554.8|11553.4|11553.5|11552.5|222
1636064400000|2021-11-04 22:20:00|11554|11552.8|11553.5|11552.6|11554.4|11553.2|11553.4|11552.4|205
1636064700000|2021-11-04 22:25:00|11553.4|11552.5|11554.4|11553.5|11554.8|11553.9|11553.3|11552.4|178
1636065000000|2021-11-04 22:30:00|11554.5|11553.6|11554.1|11553.2|11555.1|11554.2|11553.9|11553|147
1636065300000|2021-11-04 22:35:00|11554|11553.1|11553.4|11552.5|11554.5|11553.4|11553.4|11552.4|152
1636065600000|2021-11-04 22:40:00|11553.5|11552.6|11553.6|11552.7|11553.9|11552.9|11552.9|11552|146
1636065900000|2021-11-04 22:45:00|11553.5|11552.6|11554.6|11553.7|11554.6|11553.7|11553.5|11552.6|163
1636066200000|2021-11-04 22:50:00|11554.7|11553.8|11555|11553.8|11555|11554|11554.5|11553.6|51
1636066500000|2021-11-04 22:55:00|11554.9|11553.7|11553.6|11552.7|11554.9|11553.9|11553.5|11552.6|96
1636066800000|2021-11-04 23:00:00|11553.5|11552.6|11553|11552.1|11553.6|11552.7|11550.9|11550|169
1636067100000|2021-11-04 23:05:00|11553.1|11552.2|11552.5|11551.6|11553.3|11552.4|11552|11551.1|83
1636067400000|2021-11-04 23:10:00|11552.6|11551.7|11550.1|11549.2|11553.2|11552.3|11549.8|11548.9|127
1636067700000|2021-11-04 23:15:00|11550.3|11549.4|11550.4|11549.5|11551.2|11550.3|11549.4|11548.5|210
1636068000000|2021-11-04 23:20:00|11550.3|11549.4|11550.8|11549.9|11551.1|11550.2|11549.4|11548.5|120
1636068300000|2021-11-04 23:25:00|11550.9|11550|11551.9|11551|11552.2|11551.3|11550.8|11549.9|93
1636068600000|2021-11-04 23:30:00|11551.8|11550.9|11553.6|11552.7|11553.7|11552.9|11551.8|11550.9|86
1636068900000|2021-11-04 23:35:00|11553.7|11552.8|11553.4|11552.5|11553.7|11552.8|11553|11552.1|90
1636069200000|2021-11-04 23:40:00|11553.3|11552.4|11554.1|11553.2|11554.6|11553.7|11553|11552.1|126
1636069500000|2021-11-04 23:45:00|11554|11553.1|11554.4|11553.5|11554.5|11553.6|11553.5|11552.6|138
1636069800000|2021-11-04 23:50:00|11554.5|11553.6|11554.5|11553.6|11555.5|11554.7|11554.4|11553.5|95
1636070100000|2021-11-04 23:55:00|11554.6|11553.7|11555.8|11554.9|11556|11555.1|11554.4|11553.5|92
1636070400000|2021-11-05 00:00:00|11555.9|11555|11552.4|11551.5|11556.5|11555.6|11550.9|11550|332
1636070700000|2021-11-05 00:05:00|11552.3|11551.4|11551.8|11550.9|11553.7|11552.8|11551.7|11550.8|200
1636071000000|2021-11-05 00:10:00|11551.9|11551|11550.5|11549.6|11551.9|11551|11550.5|11549.6|161
1636071300000|2021-11-05 00:15:00|11550.7|11549.8|11553|11552.1|11553.2|11552.3|11550.1|11549.2|221
1636071600000|2021-11-05 00:20:00|11552.9|11552|11553.1|11552.2|11554.1|11553.2|11552.4|11551.5|178
1636071900000|2021-11-05 00:25:00|11553.3|11552.4|11551.9|11551|11553.3|11552.4|11550.7|11549.8|250
1636072200000|2021-11-05 00:30:00|11552|11551.1|11549.9|11549|11552.3|11551.4|11549.4|11548.6|271
1636072500000|2021-11-05 00:35:00|11549.8|11548.9|11548.5|11547.9|11550.5|11549.6|11548.3|11547.7|279
1636072800000|2021-11-05 00:40:00|11548.4|11547.8|11550.4|11549.8|11550.5|11549.8|11547.4|11546.7|205
1636073100000|2021-11-05 00:45:00|11550.1|11549.5|11549.7|11549.1|11550.5|11549.7|11548.7|11548|210
1636073400000|2021-11-05 00:50:00|11549.8|11549.2|11551.8|11550.9|11552.1|11551.2|11548.9|11548.2|229
1636073700000|2021-11-05 00:55:00|11551.7|11550.8|11551.8|11550.9|11553.5|11552.6|11551.1|11550.3|302
1636074000000|2021-11-05 01:00:00|11551.9|11551|11550.2|11549.6|11553.3|11552.6|11550.1|11549.5|469
1636074300000|2021-11-05 01:05:00|11550.1|11549.5|11550.8|11550.2|11551.9|11551.1|11550.1|11549.3|415
1636074600000|2021-11-05 01:10:00|11551|11550.1|11551.6|11550.7|11551.6|11550.9|11549.6|11548.9|324
1636074900000|2021-11-05 01:15:00|11551.4|11550.5|11549|11548.1|11551.9|11551|11549|11548.1|290
1636075200000|2021-11-05 01:20:00|11549.1|11548.2|11547.2|11546.6|11549.2|11548.5|11545.5|11544.7|334
1636075500000|2021-11-05 01:25:00|11547.1|11546.5|11549.9|11549|11549.9|11549|11546.9|11546.3|332
1636075800000|2021-11-05 01:30:00|11549.8|11548.9|11551.4|11550.5|11551.8|11551|11548.8|11548.1|389
1636076100000|2021-11-05 01:35:00|11551.5|11550.6|11550|11549.4|11552.1|11551.3|11549.6|11548.8|317
1636076400000|2021-11-05 01:40:00|11550.2|11549.3|11551.4|11550.8|11552.2|11551.3|11550|11549.3|275
1636076700000|2021-11-05 01:45:00|11551.5|11550.9|11551.8|11551.2|11552.5|11551.7|11550|11549.4|368
1636077000000|2021-11-05 01:50:00|11551.7|11551.1|11551.3|11550.7|11552.4|11551.7|11551.1|11550.3|261
1636077300000|2021-11-05 01:55:00|11551.2|11550.6|11551|11550.4|11551.4|11550.8|11549.1|11548.4|319
1636077600000|2021-11-05 02:00:00|11551.1|11550.2|11548.2|11547.3|11551.1|11550.4|11547.5|11546.8|354
1636077900000|2021-11-05 02:05:00|11548.1|11547.2|11549.2|11548.6|11550|11549.3|11548|11547.1|215
1636078200000|2021-11-05 02:10:00|11549.1|11548.5|11548.3|11547.7|11549.9|11549.1|11548.3|11547.6|234
1636078500000|2021-11-05 02:15:00|11548.4|11547.8|11547.3|11546.7|11548.4|11547.8|11546.6|11545.7|281
1636078800000|2021-11-05 02:20:00|11547.4|11546.8|11547.7|11547.1|11548.7|11547.9|11547.2|11546.6|232
1636079100000|2021-11-05 02:25:00|11547.9|11547|11547.2|11546.6|11548.3|11547.6|11546.6|11545.9|263
1636079400000|2021-11-05 02:30:00|11547.3|11546.7|11545.7|11545.1|11547.5|11546.9|11545.6|11544.9|233
1636079700000|2021-11-05 02:35:00|11545.6|11545|11545.7|11545.1|11547|11546.4|11545.1|11544.5|185
1636080000000|2021-11-05 02:40:00|11545.8|11545.2|11545.6|11544.7|11546.1|11545.5|11544.9|11544.3|236
1636080300000|2021-11-05 02:45:00|11545.5|11544.9|11543.3|11542.4|11545.7|11544.9|11543.2|11542.3|223
1636080600000|2021-11-05 02:50:00|11543.2|11542.3|11543.3|11542.4|11543.7|11542.9|11542|11541.1|257
1636080900000|2021-11-05 02:55:00|11543.2|11542.3|11542.5|11541.9|11544.1|11543.5|11542.3|11541.5|220
1636081200000|2021-11-05 03:00:00|11542.4|11541.8|11542.2|11541.6|11542.9|11542.2|11541.7|11540.8|306
1636081500000|2021-11-05 03:05:00|11542.3|11541.4|11541.6|11541|11542.4|11541.7|11541.4|11540.5|191
1636081800000|2021-11-05 03:10:00|11541.7|11541.1|11543.5|11542.9|11543.9|11543.1|11541.5|11540.8|141
1636082100000|2021-11-05 03:15:00|11543.6|11543|11543.8|11543.2|11544.2|11543.6|11543.2|11542.4|172
1636082400000|2021-11-05 03:20:00|11543.7|11543.1|11544.4|11543.5|11544.5|11543.8|11543.2|11542.6|154
1636082700000|2021-11-05 03:25:00|11544.3|11543.4|11544.7|11544.1|11544.9|11544.1|11544.1|11543.4|121
1636083000000|2021-11-05 03:30:00|11544.6|11544|11544.9|11544.3|11545|11544.4|11543.5|11542.7|147
1636083300000|2021-11-05 03:35:00|11545|11544.4|11544.4|11543.5|11545.4|11544.6|11544.2|11543.4|163
1636083600000|2021-11-05 03:40:00|11544.2|11543.6|11544.1|11543.2|11545|11544.1|11543.5|11542.8|212
1636083900000|2021-11-05 03:45:00|11544|11543.4|11544.2|11543.6|11544.3|11543.6|11543.3|11542.6|151
1636084200000|2021-11-05 03:50:00|11544.1|11543.5|11544.7|11543.8|11545|11544.2|11543.6|11542.8|170
1636084500000|2021-11-05 03:55:00|11544.6|11544|11546.9|11546|11548.4|11547.6|11544.5|11543.9|289
1636084800000|2021-11-05 04:00:00|11547.1|11546.5|11550.5|11549.6|11551.1|11550.3|11547.1|11546.4|213
1636085100000|2021-11-05 04:05:00|11550.4|11549.8|11549.9|11549.3|11551|11550.1|11549.4|11548.6|201
1636085400000|2021-11-05 04:10:00|11550|11549.1|11551.1|11550.5|11551.3|11550.6|11549.7|11548.9|181
1636085700000|2021-11-05 04:15:00|11551|11550.4|11550.6|11549.7|11551.2|11550.5|11550.3|11549.6|146
1636086000000|2021-11-05 04:20:00|11550.7|11549.8|11550.8|11549.9|11551.1|11550.4|11550.4|11549.6|107
1636086300000|2021-11-05 04:25:00|11550.6|11550|11551.8|11550.9|11552.2|11551.4|11550.6|11550|182
1636086600000|2021-11-05 04:30:00|11551.9|11551|11551.7|11551.1|11552.4|11551.6|11551.3|11550.5|176
1636086900000|2021-11-05 04:35:00|11551.6|11551|11552.7|11551.8|11553|11552.2|11551.3|11550.7|119
1636087200000|2021-11-05 04:40:00|11552.6|11551.7|11553|11552.1|11553.1|11552.3|11552.3|11551.4|108
1636087500000|2021-11-05 04:45:00|11552.9|11552|11554|11553.1|11554|11553.3|11552.8|11552|88
1636087800000|2021-11-05 04:50:00|11553.8|11553.2|11553.9|11553.3|11554.1|11553.4|11553.7|11552.9|70
1636088100000|2021-11-05 04:55:00|11554.1|11553.2|11557.9|11557.3|11558.1|11557.4|11554|11553.1|287
1636088400000|2021-11-05 05:00:00|11557.8|11557.2|11556.3|11555.4|11557.8|11557.2|11556|11555.1|199
1636088700000|2021-11-05 05:05:00|11556.4|11555.5|11555.4|11554.8|11556.8|11556.2|11555.4|11554.8|113
1636089000000|2021-11-05 05:10:00|11555.2|11554.5|11556.7|11555.8|11557.4|11556.7|11555.2|11554.5|163
1636089300000|2021-11-05 05:15:00|11556.5|11555.6|11556.2|11555.3|11556.6|11555.8|11555.5|11554.8|151
1636089600000|2021-11-05 05:20:00|11556|11555.4|11555|11554.4|11556.7|11556|11555|11554.2|166
1636089900000|2021-11-05 05:25:00|11555.1|11554.5|11555.5|11554.6|11555.5|11554.7|11554|11553.3|180
1636090200000|2021-11-05 05:30:00|11555.4|11554.5|11555.4|11554.5|11556|11555.1|11555.1|11554.4|151
1636090500000|2021-11-05 05:35:00|11555.3|11554.4|11555.4|11554.8|11556.4|11555.7|11555.1|11554.4|179
1636090800000|2021-11-05 05:40:00|11555.5|11554.9|11556|11555.4|11556.5|11555.7|11555.1|11554.3|144
1636091100000|2021-11-05 05:45:00|11556.1|11555.5|11555.9|11555|11556.7|11556.1|11555.5|11554.9|137
1636091400000|2021-11-05 05:50:00|11555.7|11555.1|11554.1|11553.5|11556|11555.4|11553.9|11553.3|141
1636091700000|2021-11-05 05:55:00|11554.2|11553.6|11553.6|11552.7|11556.4|11555.7|11553.3|11552.5|298
1636092000000|2021-11-05 06:00:00|11553.4|11552.8|11552.3|11551.7|11554.3|11553.5|11552.2|11551.4|259
1636092300000|2021-11-05 06:05:00|11552.4|11551.5|11552.1|11551.5|11552.7|11551.9|11550.8|11550.1|194
1636092600000|2021-11-05 06:10:00|11552.2|11551.6|11554.5|11553.6|11554.6|11553.8|11551.9|11551.3|186
1636092900000|2021-11-05 06:15:00|11554.4|11553.5|11555|11554.1|11556|11555.3|11553.7|11553|197
1636093200000|2021-11-05 06:20:00|11554.9|11554|11553.4|11552.8|11555|11554.4|11553|11552.4|257
1636093500000|2021-11-05 06:25:00|11553.5|11552.9|11551.7|11551.1|11553.8|11553.2|11551.4|11550.8|123
1636093800000|2021-11-05 06:30:00|11551.6|11551|11553.2|11552.3|11553.3|11552.6|11551.1|11550.5|167
1636094100000|2021-11-05 06:35:00|11553.3|11552.4|11554.9|11554.3|11555.3|11554.6|11552.3|11551.7|226
1636094400000|2021-11-05 06:40:00|11555|11554.4|11557.2|11556.6|11557.6|11557|11554.9|11554.3|545
1636094700000|2021-11-05 06:45:00|11557.1|11556.5|11556.8|11556.2|11557.2|11556.6|11555.6|11554.8|234
1636095000000|2021-11-05 06:50:00|11556.9|11556.3|11556.9|11556|11557.6|11556.8|11555.8|11555.1|211
1636095300000|2021-11-05 06:55:00|11556.6|11555.9|11554.9|11554|11556.7|11556.1|11554.7|11553.8|221
1636095600000|2021-11-05 07:00:00|11554.8|11553.9|11555.9|11555.3|11556.6|11555.8|11553.2|11552.4|410
1636095900000|2021-11-05 07:05:00|11556|11555.1|11557.6|11557|11558.4|11557.7|11555.9|11555|331
1636096200000|2021-11-05 07:10:00|11557.5|11556.9|11558.9|11558|11560|11559.2|11557|11556.3|323
1636096500000|2021-11-05 07:15:00|11559|11558.1|11560.6|11560|11562.9|11562.1|11558.2|11557.5|369
1636096800000|2021-11-05 07:20:00|11560.5|11559.9|11561.4|11560.5|11562.6|11561.9|11560.1|11559.4|352
1636097100000|2021-11-05 07:25:00|11561.3|11560.4|11561.9|11561|11562.3|11561.7|11561.1|11560.4|256
1636097400000|2021-11-05 07:30:00|11561.8|11561.2|11563.2|11562.6|11563.4|11562.7|11561.2|11560.6|180
1636097700000|2021-11-05 07:35:00|11563.1|11562.5|11560.7|11560.1|11563.2|11562.6|11560.6|11560|319
1636098000000|2021-11-05 07:40:00|11560.6|11560|11560.8|11559.9|11561.4|11560.7|11559.4|11558.8|352
1636098300000|2021-11-05 07:45:00|11560.7|11559.8|11561.7|11560.8|11562.1|11561.5|11560|11559.3|260
1636098600000|2021-11-05 07:50:00|11561.6|11561|11559.1|11558.5|11561.7|11561|11558.8|11558.1|280
1636098900000|2021-11-05 07:55:00|11559.2|11558.6|11560.9|11560|11562.8|11562.1|11558.7|11557.9|367
1636099200000|2021-11-05 08:00:00|11561.2|11560.6|11557.1|11556.5|11561.8|11561.1|11557.1|11556.5|560
1636099500000|2021-11-05 08:05:00|11557|11556.4|11560.4|11559.5|11560.8|11560.1|11556|11555.3|672
1636099800000|2021-11-05 08:10:00|11560.5|11559.6|11556.2|11555.3|11560.7|11560|11555.5|11554.8|602
1636100100000|2021-11-05 08:15:00|11556.4|11555.5|11557.9|11557|11558.3|11557.4|11553|11552.3|648
1636100400000|2021-11-05 08:20:00|11557.8|11557.2|11554.6|11553.7|11558.9|11558|11554.1|11553.2|752
1636100700000|2021-11-05 08:25:00|11554.7|11553.8|11555.8|11554.9|11556.2|11555.4|11551.5|11550.7|592
1636101000000|2021-11-05 08:30:00|11555.7|11555.1|11557.4|11556.8|11559.3|11558.4|11554.8|11554.2|589
1636101300000|2021-11-05 08:35:00|11557.3|11556.7|11559.5|11558.6|11559.5|11558.8|11557.2|11556.4|532
1636101600000|2021-11-05 08:40:00|11559.3|11558.7|11555|11554.1|11561.1|11560.3|11554.4|11553.5|478
1636101900000|2021-11-05 08:45:00|11554.9|11554|11552.6|11552|11556.5|11555.7|11552.5|11551.8|525
1636102200000|2021-11-05 08:50:00|11552.7|11552.1|11551.4|11550.5|11556.6|11555.8|11550.3|11549.5|638
1636102500000|2021-11-05 08:55:00|11551.1|11550.6|11549.8|11548.9|11553.5|11552.6|11547.6|11546.8|562
1636102800000|2021-11-05 09:00:00|11549.7|11548.8|11546.1|11545.5|11549.9|11549.2|11545.9|11545|546
1636103100000|2021-11-05 09:05:00|11546|11545.4|11543.4|11542.8|11547.3|11546.7|11543.4|11542.7|559
1636103400000|2021-11-05 09:10:00|11543.5|11542.9|11543.9|11543.3|11546.5|11545.8|11541.6|11540.9|522
1636103700000|2021-11-05 09:15:00|11543.8|11543.2|11543.9|11543|11544.6|11544|11541.8|11541.1|507
1636104000000|2021-11-05 09:20:00|11544.1|11543.2|11545.3|11544.7|11548.2|11547.3|11542.7|11541.9|567
1636104300000|2021-11-05 09:25:00|11545.4|11544.8|11540.1|11539.5|11545.8|11545.1|11539.6|11539|580
1636104600000|2021-11-05 09:30:00|11540.2|11539.6|11542.7|11542.1|11544.1|11543.5|11539.8|11539.1|533
1636104900000|2021-11-05 09:35:00|11542.8|11542.2|11542.5|11541.9|11543.4|11542.6|11541|11540.2|374
1636105200000|2021-11-05 09:40:00|11542.6|11542|11544.1|11543.2|11544.5|11543.9|11541.8|11541.2|395
1636105500000|2021-11-05 09:45:00|11543.9|11543.3|11542.9|11542|11544.6|11543.9|11541.3|11540.4|444
1636105800000|2021-11-05 09:50:00|11542.5|11541.9|11541.7|11541.1|11544.1|11543.4|11541.6|11540.8|354
1636106100000|2021-11-05 09:55:00|11541.8|11540.9|11543.1|11542.2|11545|11544.4|11541.6|11540.8|413
1636106400000|2021-11-05 10:00:00|11543|11542.1|11538.5|11537.6|11543|11542.1|11538.5|11537.6|455
1636106700000|2021-11-05 10:05:00|11538.4|11537.9|11535.5|11534.9|11538.7|11537.9|11534.4|11533.8|544
1636107000000|2021-11-05 10:10:00|11535.3|11534.6|11538.4|11537.5|11538.5|11537.8|11535.2|11534.4|471
1636107300000|2021-11-05 10:15:00|11538.3|11537.4|11540.3|11539.7|11541.2|11540.6|11538|11537.4|443
1636107600000|2021-11-05 10:20:00|11540.4|11539.8|11536|11535.1|11541|11540.4|11535.8|11535|428
1636107900000|2021-11-05 10:25:00|11536.1|11535.4|11535.3|11534.7|11536.9|11536.3|11534.3|11533.6|373
1636108200000|2021-11-05 10:30:00|11535.4|11534.8|11533|11532.4|11535.4|11534.8|11532.9|11532.2|334
1636108500000|2021-11-05 10:35:00|11533.1|11532.5|11536.3|11535.7|11536.4|11535.7|11532.8|11532.2|368
1636108800000|2021-11-05 10:40:00|11536.4|11535.8|11532.8|11532.2|11537.5|11536.8|11531.8|11531|338
1636109100000|2021-11-05 10:45:00|11532.9|11532.3|11532.8|11531.9|11534.6|11533.8|11532.2|11531.5|382
1636109400000|2021-11-05 10:50:00|11532.7|11531.8|11534.7|11534.1|11535.9|11535.1|11532.6|11531.7|461
1636109700000|2021-11-05 10:55:00|11534.8|11534.2|11536.8|11536.2|11536.9|11536.2|11534.3|11533.6|575
1636110000000|2021-11-05 11:00:00|11536.9|11536.3|11535.1|11534.5|11537.6|11536.9|11534.2|11533.6|537
1636110300000|2021-11-05 11:05:00|11535|11534.4|11535.2|11534.6|11538.5|11537.7|11534.7|11534|521
1636110600000|2021-11-05 11:10:00|11535.1|11534.5|11532|11531.4|11536.5|11535.9|11531.7|11530.9|469
1636110900000|2021-11-05 11:15:00|11532.1|11531.5|11533.1|11532.5|11534.6|11534|11531.5|11530.8|501
1636111200000|2021-11-05 11:20:00|11533|11532.4|11533.2|11532.3|11534.2|11533.3|11531.2|11530.6|519
1636111500000|2021-11-05 11:25:00|11533|11532.4|11533.5|11532.9|11534.1|11533.3|11532.4|11531.7|457
1636111800000|2021-11-05 11:30:00|11533.4|11532.8|11531.6|11530.7|11533.4|11532.8|11530.4|11529.7|388
1636112100000|2021-11-05 11:35:00|11531.5|11530.6|11533.8|11533.2|11535.1|11534.5|11531.4|11530.6|431
1636112400000|2021-11-05 11:40:00|11533.9|11533.3|11533.8|11532.9|11535.4|11534.6|11531.8|11531.2|425
1636112700000|2021-11-05 11:45:00|11533.7|11532.8|11534.4|11533.8|11535.2|11534.3|11531.8|11531.2|337
1636113000000|2021-11-05 11:50:00|11534.3|11533.7|11533.4|11532.8|11534.8|11534.2|11531.9|11531.2|404
1636113300000|2021-11-05 11:55:00|11533.3|11532.7|11533.9|11533.3|11534.5|11533.7|11532|11531.3|369
1636113600000|2021-11-05 12:00:00|11533.8|11533.2|11534.3|11533.7|11534.8|11534.2|11532.1|11531.3|426
1636113900000|2021-11-05 12:05:00|11534.2|11533.6|11533.4|11532.8|11535|11534.4|11533|11532.3|385
1636114200000|2021-11-05 12:10:00|11533.3|11532.7|11534.7|11533.8|11535.3|11534.7|11532.4|11531.6|401
1636114500000|2021-11-05 12:15:00|11534.5|11533.9|11536.7|11536.1|11538.3|11537.6|11534.1|11533.3|663
1636114800000|2021-11-05 12:20:00|11536.8|11535.9|11539.4|11538.5|11540|11539.1|11535.9|11535.3|570
1636115100000|2021-11-05 12:25:00|11539.5|11538.6|11541.5|11538|11542.5|11540.2|11537.5|11535.5|698
1636115400000|2021-11-05 12:30:00|11540.6|11537.5|11522.7|11521.7|11543|11538.2|11515.7|11514.8|2062
1636115700000|2021-11-05 12:35:00|11523.1|11522.2|11530.8|11529.9|11536.3|11535.4|11523|11522.1|1773
1636116000000|2021-11-05 12:40:00|11530.9|11530|11525|11524.1|11534.1|11533.2|11522.4|11521.5|1386
1636116300000|2021-11-05 12:45:00|11524.7|11523.8|11529.2|11528.6|11532.1|11531.4|11522.8|11521.9|1079
1636116600000|2021-11-05 12:50:00|11529.3|11528.3|11526.7|11525.8|11529.5|11528.6|11524.5|11523.6|899
1636116900000|2021-11-05 12:55:00|11526.6|11525.7|11515|11514.1|11528.9|11528|11513.7|11513|1088
1636117200000|2021-11-05 13:00:00|11514.8|11513.9|11522.9|11522|11523.2|11522.6|11513.7|11513|982
1636117500000|2021-11-05 13:05:00|11522.8|11521.9|11518.3|11517.7|11523.2|11522.6|11515.4|11514.8|813
1636117800000|2021-11-05 13:10:00|11518.2|11517.6|11519.8|11518.9|11524.1|11523.5|11516.6|11516|899
1636118100000|2021-11-05 13:15:00|11519.7|11518.8|11523.3|11522.7|11524.8|11524.2|11519.6|11518.7|818
1636118400000|2021-11-05 13:20:00|11523.6|11522.9|11524|11523.4|11524.7|11524|11520.9|11520.1|803
1636118700000|2021-11-05 13:25:00|11523.7|11523.1|11530.8|11529.9|11532.6|11531.7|11523.3|11522.6|957
1636119000000|2021-11-05 13:30:00|11531|11530.1|11535.2|11534.6|11537.1|11536.2|11528.7|11528|1094
1636119300000|2021-11-05 13:35:00|11535.3|11534.4|11531|11530.1|11535.9|11535|11530.7|11529.8|876
1636119600000|2021-11-05 13:40:00|11531.1|11530.2|11526.9|11526.3|11532.3|11531.4|11524.3|11523.4|818
1636119900000|2021-11-05 13:45:00|11527|11526.1|11524.7|11523.8|11527.6|11526.7|11522|11521.1|843
1636120200000|2021-11-05 13:50:00|11524.9|11524.1|11522.9|11522|11525.6|11524.8|11520|11519.3|933
1636120500000|2021-11-05 13:55:00|11522.8|11521.9|11519.8|11518.9|11522.9|11522|11517.4|11516.8|952
1636120800000|2021-11-05 14:00:00|11519.6|11518.7|11522.1|11521.5|11523.7|11522.8|11518.4|11517.7|863
1636121100000|2021-11-05 14:05:00|11522.6|11521.7|11519.3|11518.7|11523.4|11522.7|11519.1|11518.5|802
1636121400000|2021-11-05 14:10:00|11519.4|11518.8|11521|11520.4|11521.6|11521|11518.7|11518.1|632
1636121700000|2021-11-05 14:15:00|11520.9|11520.3|11521.4|11520.8|11523.7|11523|11519.4|11518.6|655
1636122000000|2021-11-05 14:20:00|11521.3|11520.7|11525.8|11525.2|11526.2|11525.6|11519.4|11518.8|610
1636122300000|2021-11-05 14:25:00|11525.7|11525.1|11524.2|11523.6|11527.6|11526.9|11523.5|11522.9|618
1636122600000|2021-11-05 14:30:00|11524.1|11523.5|11520.7|11520.1|11525.4|11524.5|11520.4|11519.8|535
1636122900000|2021-11-05 14:35:00|11520.8|11520.2|11523.6|11523|11525.5|11524.9|11520.8|11520|562
1636123200000|2021-11-05 14:40:00|11523.7|11523.1|11525|11524.4|11528|11527.2|11523.3|11522.5|571
1636123500000|2021-11-05 14:45:00|11525.2|11524.6|11527.4|11526.8|11528.6|11527.9|11525|11524.4|586
1636123800000|2021-11-05 14:50:00|11527.3|11526.7|11527|11526.1|11530.8|11530.1|11525.7|11525|626
1636124100000|2021-11-05 14:55:00|11527.1|11526.2|11528.3|11527.7|11531|11530.3|11526|11525.4|730
1636124400000|2021-11-05 15:00:00|11528.5|11527.9|11526.6|11526|11530|11529.3|11526.4|11525.6|711
1636124700000|2021-11-05 15:05:00|11526.7|11526.1|11529.5|11528.9|11530.6|11530|11526.1|11525.5|502
1636125000000|2021-11-05 15:10:00|11529.2|11528.6|11535.8|11535.2|11536.7|11535.8|11528.3|11527.6|692
1636125300000|2021-11-05 15:15:00|11535.9|11535.3|11534.8|11534.2|11536.3|11535.7|11532|11531.4|651
1636125600000|2021-11-05 15:20:00|11534.9|11534.3|11542.1|11541.2|11542.2|11541.4|11534.1|11533.4|733
1636125900000|2021-11-05 15:25:00|11542|11541.4|11542.1|11541.5|11543.8|11542.9|11540.1|11539.5|592
1636126200000|2021-11-05 15:30:00|11542.3|11541.7|11547.7|11547.1|11548.9|11548|11541.7|11541|772
1636126500000|2021-11-05 15:35:00|11547.9|11547.3|11553.5|11552.9|11554.4|11553.7|11546|11545.4|700
1636126800000|2021-11-05 15:40:00|11553.6|11552.7|11552.3|11551.4|11556.3|11555.7|11551.7|11550.8|798
1636127100000|2021-11-05 15:45:00|11552.4|11551.5|11550.6|11549.7|11552.4|11551.8|11547.5|11546.7|841
1636127400000|2021-11-05 15:50:00|11550.4|11549.8|11556.4|11555.8|11556.7|11556.1|11550.1|11549.4|862
1636127700000|2021-11-05 15:55:00|11556.3|11555.7|11552.7|11552.1|11556.6|11556|11552.4|11551.6|859
1636128000000|2021-11-05 16:00:00|11552.6|11552|11555.3|11554.7|11556.2|11555.6|11552.6|11552|572
1636128300000|2021-11-05 16:05:00|11555.4|11554.8|11550.4|11549.5|11556.5|11555.8|11549.8|11548.9|607
1636128600000|2021-11-05 16:10:00|11550.6|11549.7|11550|11549.4|11553.4|11552.6|11549.5|11548.8|663
1636128900000|2021-11-05 16:15:00|11550.2|11549.6|11552.2|11551.6|11553.6|11553|11549.9|11549.2|477
1636129200000|2021-11-05 16:20:00|11552|11551.4|11555.7|11555.1|11555.7|11555.1|11551.8|11551.1|473
1636129500000|2021-11-05 16:25:00|11555.8|11555.2|11556.7|11555.8|11558.3|11557.7|11554.9|11554.2|518
1636129800000|2021-11-05 16:30:00|11556.8|11555.9|11557.8|11557.2|11558.9|11558|11556.4|11555.6|443
1636130100000|2021-11-05 16:35:00|11557.9|11557|11559|11558.4|11561.2|11560.5|11557.4|11556.5|452
1636130400000|2021-11-05 16:40:00|11559.1|11558.5|11559.1|11558.5|11561.1|11560.4|11558.6|11558|520
1636130700000|2021-11-05 16:45:00|11559|11558.4|11561.3|11560.7|11561.5|11560.8|11558.3|11557.6|442
1636131000000|2021-11-05 16:50:00|11561.4|11560.8|11565.4|11564.8|11566.1|11565.3|11561.2|11560.6|550
1636131300000|2021-11-05 16:55:00|11565.5|11564.9|11563.9|11563.3|11567.1|11566.3|11563.9|11563.3|514
1636131600000|2021-11-05 17:00:00|11563.7|11563.1|11566.4|11565.5|11566.5|11565.8|11563.4|11562.5|472
1636131900000|2021-11-05 17:05:00|11566.3|11565.4|11566.8|11566.2|11568.7|11568|11565.7|11565|384
1636132200000|2021-11-05 17:10:00|11566.7|11566.1|11564.6|11564|11567.4|11566.7|11564.1|11563.4|363
1636132500000|2021-11-05 17:15:00|11564.3|11563.7|11563|11562.4|11564.3|11563.7|11562.6|11561.9|293
1636132800000|2021-11-05 17:20:00|11563.1|11562.5|11561|11560.4|11563.2|11562.6|11561|11560.3|333
1636133100000|2021-11-05 17:25:00|11561.1|11560.5|11559.7|11559.1|11561.5|11560.7|11559.6|11558.9|325
1636133400000|2021-11-05 17:30:00|11559.8|11558.8|11560|11559.4|11561.5|11560.9|11559.1|11558.4|425
1636133700000|2021-11-05 17:35:00|11560.1|11559.1|11561|11560.4|11561.4|11560.8|11558.7|11558|390
1636134000000|2021-11-05 17:40:00|11561.1|11560.5|11560.4|11559.5|11562.7|11562.1|11560.1|11559.4|353
1636134300000|2021-11-05 17:45:00|11560.5|11559.6|11559.2|11558.6|11561.4|11560.7|11558.7|11558|333
1636134600000|2021-11-05 17:50:00|11559.1|11558.5|11558.3|11557.4|11560|11559.4|11558.1|11557.4|356
1636134900000|2021-11-05 17:55:00|11558.2|11557.3|11557.1|11556.5|11558.7|11558|11556.9|11556.2|291
1636135200000|2021-11-05 18:00:00|11557.2|11556.6|11556.2|11555.6|11558.4|11557.5|11556.1|11555.4|266
1636135500000|2021-11-05 18:05:00|11556.1|11555.5|11554.3|11553.7|11556.8|11556.1|11554.2|11553.4|341
1636135800000|2021-11-05 18:10:00|11554.4|11553.8|11557.1|11556.5|11557.2|11556.6|11554.3|11553.4|375
1636136100000|2021-11-05 18:15:00|11557.2|11556.6|11556.1|11555.5|11557.9|11557.2|11555.9|11555.3|265
1636136400000|2021-11-05 18:20:00|11556|11555.4|11552.1|11551.2|11556.1|11555.5|11551.6|11550.9|350
1636136700000|2021-11-05 18:25:00|11552|11551.4|11552.8|11551.9|11553.8|11553.1|11551.7|11551.1|299
1636137000000|2021-11-05 18:30:00|11552.7|11551.8|11554.6|11554|11555.4|11554.7|11552.2|11551.3|333
1636137300000|2021-11-05 18:35:00|11554.7|11554.1|11553.6|11553|11555.5|11554.8|11553.5|11552.6|385
1636137600000|2021-11-05 18:40:00|11553.7|11553.1|11553.5|11552.9|11554.7|11554|11553.2|11552.5|293
1636137900000|2021-11-05 18:45:00|11553.4|11552.8|11551.4|11550.8|11553.7|11552.9|11551.2|11550.5|280
1636138200000|2021-11-05 18:50:00|11551.5|11550.9|11550.4|11549.8|11551.6|11551|11550.4|11549.7|275
1636138500000|2021-11-05 18:55:00|11550.5|11549.9|11550.4|11549.5|11552.1|11551.3|11548.6|11547.9|485
1636138800000|2021-11-05 19:00:00|11550.1|11549.6|11555.6|11554.7|11555.8|11555.1|11549.9|11549.1|392
1636139100000|2021-11-05 19:05:00|11555.4|11554.8|11561.5|11560.6|11562.5|11561.6|11555.3|11554.5|466
1636139400000|2021-11-05 19:10:00|11561.6|11560.7|11562.6|11561.7|11562.6|11561.7|11560.3|11559.4|340
1636139700000|2021-11-05 19:15:00|11562.7|11561.8|11562.8|11561.9|11562.9|11562|11560.3|11559.5|289
1636140000000|2021-11-05 19:20:00|11562.7|11561.8|11563.8|11562.9|11564|11563.3|11562.6|11561.8|249
1636140300000|2021-11-05 19:25:00|11563.7|11562.8|11565.5|11564.6|11567|11566.1|11563.5|11562.8|363
1636140600000|2021-11-05 19:30:00|11565.3|11564.7|11563.6|11562.7|11565.4|11564.7|11563.2|11562.5|274
1636140900000|2021-11-05 19:35:00|11563.9|11563|11564.1|11563.5|11565.6|11564.8|11563.7|11562.8|230
1636141200000|2021-11-05 19:40:00|11564|11563.4|11566.4|11565.5|11567|11566.3|11563.8|11562.9|350
1636141500000|2021-11-05 19:45:00|11566.3|11565.4|11564.4|11563.5|11566.5|11565.7|11563.6|11562.8|258
1636141800000|2021-11-05 19:50:00|11564.3|11563.4|11565.1|11564.2|11565.2|11564.5|11563.7|11563|226
1636142100000|2021-11-05 19:55:00|11565|11564.1|11568.4|11567.8|11569.3|11568.6|11564.7|11564|417
1636142400000|2021-11-05 20:00:00|11568.6|11567.7|11567.5|11566.6|11569.3|11568.7|11566.5|11565.6|273
1636142700000|2021-11-05 20:05:00|11567.4|11566.5|11567|11566.1|11567.5|11566.6|11566.8|11565.9|109
1636143000000|2021-11-05 20:10:00|11567.2|11566.3|11569.2|11568.3|11569.3|11568.4|11567|11566.1|187
1636143300000|2021-11-05 20:15:00|11569.1|11568.2|11567.9|11567|11569.9|11569|11567.8|11566.9|104
1636143600000|2021-11-05 20:20:00|11567.8|11566.9|11567.7|11566.8|11568.5|11567.6|11567.7|11566.8|68
1636143900000|2021-11-05 20:25:00|11567.6|11567.1|11569.3|11568.4|11570.4|11569.5|11567.5|11566.6|140
1636144200000|2021-11-05 20:30:00|11569.2|11568.3|11568.3|11567.4|11570|11569.1|11568.2|11567.3|125
1636144500000|2021-11-05 20:35:00|11568.4|11567.5|11568|11567.1|11568.5|11567.6|11567.7|11566.8|137
1636144800000|2021-11-05 20:40:00|11569.5|11568.6|11571.4|11570.5|11573.9|11573|11569.5|11568.6|520
1636145100000|2021-11-05 20:45:00|11571.5|11570.6|11567.5|11566.6|11571.5|11570.6|11567.1|11566.2|487
1636145400000|2021-11-05 20:50:00|11567.4|11566.5|11567.4|11566.5|11569.4|11568.5|11566|11563.9|421
1636145700000|2021-11-05 20:55:00|11567.5|11566.6|11568.5|11567.6|11570|11568.3|11566.9|11563.8|403
1636318800000|2021-11-07 21:00:00|11556|11552.1|11556.3|11555.4|11563.5|11556.3|11554.5|11551.8|37
1636319100000|2021-11-07 21:05:00|11556.2|11555.3|11556.3|11555.4|11556.3|11555.4|11555|11552.8|36
1636319400000|2021-11-07 21:10:00|11556.2|11555.3|11555|11554.1|11557.4|11556.5|11555|11554.1|31
1636319700000|2021-11-07 21:15:00|11556.2|11552.8|11555.8|11554.9|11559.5|11555.8|11554.9|11552.8|44
1636320000000|2021-11-07 21:20:00|11556.1|11555.2|11556|11555.1|11556.8|11555.9|11555.4|11554.5|33
1636320300000|2021-11-07 21:25:00|11556.4|11555.5|11555.7|11554.8|11556.6|11555.7|11555.7|11554.8|9
1636320600000|2021-11-07 21:30:00|11557.4|11556.5|11555.8|11554.9|11558.9|11556.6|11555.8|11553.8|26
1636320900000|2021-11-07 21:35:00|11556.5|11555.6|11556|11555.1|11556.6|11555.7|11555.5|11554.6|25
1636321200000|2021-11-07 21:40:00|11557.5|11556.6|11556.5|11555.6|11557.8|11556.6|11555.8|11554.4|36
1636321500000|2021-11-07 21:45:00|11556.9|11556|11556|11555.1|11558.3|11556.1|11555.5|11552.3|62
1636321800000|2021-11-07 21:50:00|11556.2|11555.3|11558.3|11557.4|11560.9|11557.8|11556|11553.9|51
1636322100000|2021-11-07 21:55:00|11558.9|11558|11562.9|11556.6|11571.8|11559.8|11558.9|11555.5|69
1636322400000|2021-11-07 22:00:00|11562.8|11555.8|11563.7|11560|11567.1|11561.3|11562.1|11555.8|103
1636322700000|2021-11-07 22:05:00|11562.4|11560.5|11566.3|11560.2|11566.9|11561|11561.7|11558.9|214
1636323000000|2021-11-07 22:10:00|11566.1|11560.1|11567.1|11560.1|11568.6|11561.8|11563.1|11558.4|214
1636323300000|2021-11-07 22:15:00|11567.2|11560.2|11563.1|11557.1|11568.3|11561.3|11560.7|11554.2|1061
1636323600000|2021-11-07 22:20:00|11565.9|11558.9|11568.1|11561.1|11570.2|11563.2|11561.9|11556|422
1636323900000|2021-11-07 22:25:00|11568.3|11561.3|11566.4|11559.4|11570.6|11563.6|11565.6|11558.6|989
1636324200000|2021-11-07 22:30:00|11566|11559|11567|11560|11570|11563|11565.8|11558.8|879
1636324500000|2021-11-07 22:35:00|11567.3|11560.3|11567.1|11560.1|11568.4|11562.2|11564.3|11559|197
1636324800000|2021-11-07 22:40:00|11566.2|11559.2|11565.4|11558.4|11567.8|11561.2|11565.4|11558.4|231
1636325100000|2021-11-07 22:45:00|11566.1|11559.1|11566.1|11561.7|11567.6|11563.6|11562.9|11558.7|357
1636325400000|2021-11-07 22:50:00|11565.9|11561.6|11566.2|11562.1|11566.5|11563.8|11564.9|11559.3|209
1636325700000|2021-11-07 22:55:00|11565.9|11562|11565.9|11559.7|11567.4|11563.1|11564.8|11557.8|231
1636326000000|2021-11-07 23:00:00|11565.8|11560.6|11566.9|11563.1|11569.1|11564.5|11563.9|11560|1811
1636326300000|2021-11-07 23:05:00|11566.8|11563.2|11567.5|11565.6|11568.4|11565.8|11565.9|11563|624
1636326600000|2021-11-07 23:10:00|11567.4|11565.5|11567.5|11565.5|11568.7|11566|11566.6|11564.6|480
1636326900000|2021-11-07 23:15:00|11567.6|11565.3|11567.3|11566.4|11567.8|11566.9|11566.3|11564.8|366
1636327200000|2021-11-07 23:20:00|11567.4|11566.5|11567.6|11566.7|11567.8|11566.9|11565.6|11564.5|199
1636327500000|2021-11-07 23:25:00|11567.5|11566.6|11565.8|11564.9|11568.3|11567.4|11565.7|11564.8|164
1636327800000|2021-11-07 23:30:00|11565.7|11564.8|11567.1|11566.2|11567.4|11566.5|11565|11563.9|222
1636328100000|2021-11-07 23:35:00|11567|11566.1|11567.8|11566.9|11568.2|11567.3|11566|11565.1|137
1636328400000|2021-11-07 23:40:00|11567.7|11566.8|11568.4|11567.5|11569.8|11568.9|11567.1|11566.2|288
1636328700000|2021-11-07 23:45:00|11568.3|11567.4|11569.4|11568.5|11570.3|11569.5|11568.2|11567.3|169
1636329000000|2021-11-07 23:50:00|11569.5|11568.9|11569.3|11568.4|11570.3|11569.5|11569.1|11568.2|191
1636329300000|2021-11-07 23:55:00|11569|11568.1|11568.8|11567.9|11569.4|11568.6|11568.6|11567.7|130
1636329600000|2021-11-08 00:00:00|11568.7|11567.8|11567.4|11566.8|11568.8|11567.9|11565.8|11565.1|269
1636329900000|2021-11-08 00:05:00|11567.5|11566.9|11565.6|11564.7|11567.6|11566.9|11565.2|11564.5|240
1636330200000|2021-11-08 00:10:00|11565.5|11564.6|11565.6|11564.7|11566.6|11565.9|11565|11564.2|161
1636330500000|2021-11-08 00:15:00|11565.5|11564.6|11567.4|11566.5|11567.6|11566.8|11565.2|11564.5|213
1636330800000|2021-11-08 00:20:00|11567.5|11566.6|11567.9|11567.3|11568.5|11567.8|11566.2|11565.5|150
1636331100000|2021-11-08 00:25:00|11567.7|11567.1|11566.2|11565.3|11567.7|11567.1|11565.9|11565.1|146
1636331400000|2021-11-08 00:30:00|11566|11565.1|11566.2|11565.3|11567.1|11566.3|11565.9|11565.1|171
1636331700000|2021-11-08 00:35:00|11566|11565.4|11564.6|11563.7|11566.6|11565.9|11564.3|11563.5|213
1636332000000|2021-11-08 00:40:00|11564.7|11564.1|11563.1|11562.2|11564.7|11564.1|11562.8|11562.1|169
1636332300000|2021-11-08 00:45:00|11563|11562.1|11562.6|11562|11564.1|11563.3|11562.3|11561.6|187
1636332600000|2021-11-08 00:50:00|11562.7|11561.8|11561.1|11560.2|11562.8|11562.2|11561.1|11560.2|280
1636332900000|2021-11-08 00:55:00|11561.2|11560.3|11561|11560.4|11562.2|11561.5|11558.7|11558.1|227
1636333200000|2021-11-08 01:00:00|11561.1|11560.5|11561.6|11560.7|11563.2|11562.4|11559.6|11558.7|296
1636333500000|2021-11-08 01:05:00|11561.5|11560.6|11561.6|11560.7|11562.6|11561.9|11560.8|11560.1|262
1636333800000|2021-11-08 01:10:00|11561.7|11560.8|11560.3|11559.4|11561.7|11560.8|11558.5|11557.7|247
1636334100000|2021-11-08 01:15:00|11560.4|11559.5|11561.5|11560.9|11562.7|11562|11559.9|11559|263
1636334400000|2021-11-08 01:20:00|11561.4|11560.8|11559.4|11558.8|11562.6|11561.8|11559.3|11558.6|266
1636334700000|2021-11-08 01:25:00|11559.5|11558.9|11559.6|11558.7|11559.7|11558.9|11557.9|11557.1|207
1636335000000|2021-11-08 01:30:00|11559.7|11558.8|11557.5|11556.6|11559.7|11559.1|11556.9|11556.2|288
1636335300000|2021-11-08 01:35:00|11557.3|11556.7|11557.2|11556.3|11557.6|11556.8|11555.6|11554.7|254
1636335600000|2021-11-08 01:40:00|11557.1|11556.2|11558.5|11557.9|11559.2|11558.4|11557|11556.2|231
1636335900000|2021-11-08 01:45:00|11558.4|11557.8|11556|11555.1|11558.4|11557.8|11555.8|11555.1|243
1636336200000|2021-11-08 01:50:00|11556.1|11555.2|11555.6|11554.7|11556.1|11555.3|11554.5|11553.7|245
1636336500000|2021-11-08 01:55:00|11555.3|11554.5|11555.3|11554.7|11556.2|11555.5|11554.4|11553.7|244
1636336800000|2021-11-08 02:00:00|11555.2|11554.6|11555.5|11554.9|11556.3|11555.6|11554|11553.4|229
1636337100000|2021-11-08 02:05:00|11555.4|11554.8|11556|11555.4|11556.4|11555.8|11555.4|11554.6|201
1636337400000|2021-11-08 02:10:00|11556.1|11555.5|11554.1|11553.5|11556.2|11555.6|11554|11553.2|186
1636337700000|2021-11-08 02:15:00|11554|11553.4|11557.3|11556.4|11557.6|11556.8|11553.6|11552.9|207
1636338000000|2021-11-08 02:20:00|11557.4|11556.5|11555.4|11554.8|11557.4|11556.6|11555|11554.3|192
1636338300000|2021-11-08 02:25:00|11555.5|11554.9|11555.4|11554.8|11556.1|11555.4|11555|11554.3|91
1636338600000|2021-11-08 02:30:00|11555.5|11554.9|11556.5|11555.9|11556.7|11556|11554.4|11553.6|231
1636338900000|2021-11-08 02:35:00|11556.6|11556|11556.2|11555.6|11556.9|11556.3|11555.6|11554.9|218
1636339200000|2021-11-08 02:40:00|11556.4|11555.5|11557.6|11556.7|11557.9|11557.2|11555.5|11554.9|166
1636339500000|2021-11-08 02:45:00|11557.5|11556.6|11557.9|11557.3|11558.6|11558|11557|11556.2|177
1636339800000|2021-11-08 02:50:00|11558|11557.4|11558.3|11557.7|11558.5|11557.8|11556.8|11556.2|179
1636340100000|2021-11-08 02:55:00|11558.2|11557.6|11559.6|11559|11559.7|11559.1|11558.2|11557.4|148
1636340400000|2021-11-08 03:00:00|11559.7|11559.1|11560.1|11559.5|11561.3|11560.6|11559|11558.4|194
1636340700000|2021-11-08 03:05:00|11560|11559.4|11562|11561.4|11562.2|11561.6|11559.8|11559.2|189
1636341000000|2021-11-08 03:10:00|11562.1|11561.5|11561.2|11560.3|11562.7|11562|11561|11560.2|157
1636341300000|2021-11-08 03:15:00|11561.3|11560.4|11561.4|11560.8|11561.7|11560.9|11560.4|11559.7|179
1636341600000|2021-11-08 03:20:00|11561.3|11560.7|11561.9|11561.3|11562.7|11562|11561.2|11560.5|120
1636341900000|2021-11-08 03:25:00|11562|11561.4|11562.2|11561.3|11562.6|11562|11561.4|11560.8|157
1636342200000|2021-11-08 03:30:00|11562.1|11561.2|11561.5|11560.9|11562.2|11561.6|11561.4|11560.6|131
1636342500000|2021-11-08 03:35:00|11561.6|11561|11562.1|11561.2|11562.8|11562.1|11561.5|11560.7|139
1636342800000|2021-11-08 03:40:00|11562.2|11561.3|11561|11560.4|11562.2|11561.4|11560.9|11560.2|121
1636343100000|2021-11-08 03:45:00|11561.2|11560.3|11559.3|11558.7|11561.2|11560.4|11559.3|11558.5|162
1636343400000|2021-11-08 03:50:00|11559.4|11558.8|11558.4|11557.5|11559.8|11559.1|11558.2|11557.4|123
1636343700000|2021-11-08 03:55:00|11558.3|11557.7|11558.3|11557.4|11559.2|11558.3|11558|11557.1|130
1636344000000|2021-11-08 04:00:00|11558.4|11557.5|11557.5|11556.9|11558.5|11557.7|11557.4|11556.5|160
1636344300000|2021-11-08 04:05:00|11557.4|11556.8|11558.7|11558.1|11558.9|11558.2|11557.2|11556.5|124
1636344600000|2021-11-08 04:10:00|11558.9|11558|11559|11558.4|11559.6|11558.9|11558|11557.3|127
1636344900000|2021-11-08 04:15:00|11559.1|11558.5|11558.2|11557.3|11559.4|11558.6|11558|11557.2|110
1636345200000|2021-11-08 04:20:00|11558|11557.4|11557.4|11556.8|11559.1|11558.4|11557.4|11556.8|137
1636345500000|2021-11-08 04:25:00|11557.5|11556.9|11559|11558.4|11559.2|11558.5|11557.4|11556.8|117
1636345800000|2021-11-08 04:30:00|11559.1|11558.5|11558|11557.4|11559.1|11558.5|11557.5|11556.7|172
1636346100000|2021-11-08 04:35:00|11558.2|11557.3|11558.6|11558|11558.7|11558.1|11558|11557.1|94
1636346400000|2021-11-08 04:40:00|11558.7|11558.1|11559.1|11558.2|11559.1|11558.4|11558.4|11557.7|78
1636346700000|2021-11-08 04:45:00|11559|11558.1|11560.2|11559.6|11560.2|11559.6|11558.9|11558.1|107
1636347000000|2021-11-08 04:50:00|11560.1|11559.5|11563.1|11562.5|11563.3|11562.6|11560|11559.4|176
1636347300000|2021-11-08 04:55:00|11563.2|11562.3|11561.7|11560.8|11563.8|11563|11561.5|11560.7|196
1636347600000|2021-11-08 05:00:00|11561.6|11560.7|11561.1|11560.5|11562|11561.3|11560.9|11560.1|137
1636347900000|2021-11-08 05:05:00|11561|11560.4|11562|11561.4|11562.5|11561.8|11561|11560.4|125
1636348200000|2021-11-08 05:10:00|11562.1|11561.5|11562.5|11561.9|11562.7|11561.9|11561.9|11561.1|150
1636348500000|2021-11-08 05:15:00|11562.4|11561.8|11562|11561.4|11563.3|11562.5|11561.8|11561.1|161
1636348800000|2021-11-08 05:20:00|11562.1|11561.5|11561.7|11560.8|11562.3|11561.7|11561.2|11560.3|128
1636349100000|2021-11-08 05:25:00|11561.5|11560.6|11562.5|11561.9|11562.7|11561.9|11561.4|11560.6|96
1636349400000|2021-11-08 05:30:00|11562.6|11562|11560.9|11560|11562.8|11562.2|11560.8|11560|206
1636349700000|2021-11-08 05:35:00|11561|11560.1|11561.8|11560.9|11561.9|11561.1|11560.3|11559.4|150
1636350000000|2021-11-08 05:40:00|11561.7|11561.1|11560.9|11560|11562.2|11561.4|11560.9|11560|128
1636350300000|2021-11-08 05:45:00|11561|11560.1|11562.6|11561.7|11562.7|11562|11560.8|11560.1|119
1636350600000|2021-11-08 05:50:00|11562.7|11561.8|11562.3|11561.4|11563.5|11562.6|11561.9|11561.2|123
1636350900000|2021-11-08 05:55:00|11562.1|11561.5|11560.5|11559.6|11563.1|11562.4|11560|11559.2|249
1636351200000|2021-11-08 06:00:00|11560.4|11559.5|11564.3|11563.4|11564.5|11563.6|11560.4|11559.5|324
1636351500000|2021-11-08 06:05:00|11564.2|11563.3|11568.1|11567.5|11568.5|11567.7|11564.2|11563.3|289
1636351800000|2021-11-08 06:10:00|11568.2|11567.3|11568.7|11567.8|11569.3|11568.5|11567.3|11566.6|192
1636352100000|2021-11-08 06:15:00|11568.6|11567.7|11567.6|11566.7|11568.7|11568|11566.8|11565.9|221
1636352400000|2021-11-08 06:20:00|11567.5|11566.6|11566.3|11565.7|11567.5|11566.6|11565.9|11565.1|140
1636352700000|2021-11-08 06:25:00|11566.4|11565.8|11565.3|11564.7|11566.7|11566.1|11565|11564.4|233
1636353000000|2021-11-08 06:30:00|11565.4|11564.8|11563.9|11563.3|11565.4|11564.8|11563|11562.2|217
1636353300000|2021-11-08 06:35:00|11563.8|11563.2|11564.8|11564.2|11565|11564.2|11563.2|11562.6|215
1636353600000|2021-11-08 06:40:00|11565|11564.1|11566.5|11565.9|11567.1|11566.3|11564.8|11564|195
1636353900000|2021-11-08 06:45:00|11566.4|11565.8|11566.9|11566.3|11567.1|11566.3|11565.8|11565.1|137
1636354200000|2021-11-08 06:50:00|11567|11566.4|11567.1|11566.5|11567.6|11567|11566.4|11565.8|142
1636354500000|2021-11-08 06:55:00|11567.2|11566.3|11564.1|11563.2|11567.2|11566.4|11564|11563.1|171
1636354800000|2021-11-08 07:00:00|11564|11563.1|11565.9|11565.3|11566.5|11565.8|11564|11563.1|424
1636355100000|2021-11-08 07:05:00|11565.8|11565.2|11563.8|11563.2|11566.2|11565.6|11563.3|11562.5|306
1636355400000|2021-11-08 07:10:00|11564|11563.1|11564.9|11564.3|11565.7|11564.9|11562.8|11562|348
1636355700000|2021-11-08 07:15:00|11565|11564.4|11565|11564.4|11566.6|11566|11564.4|11563.7|365
1636356000000|2021-11-08 07:20:00|11564.8|11564.2|11564.8|11564.2|11565.2|11564.5|11564.2|11563.5|185
1636356300000|2021-11-08 07:25:00|11564.9|11564.3|11563.5|11562.9|11565.7|11564.9|11563|11562.4|307
1636356600000|2021-11-08 07:30:00|11563.4|11562.8|11556|11555.1|11563.6|11562.8|11555.8|11555|455
1636356900000|2021-11-08 07:35:00|11556.1|11555.2|11554.3|11553.4|11556.4|11555.6|11551.5|11550.6|567
1636357200000|2021-11-08 07:40:00|11554.4|11553.7|11556.4|11555.5|11557|11556.3|11553.6|11552.8|475
1636357500000|2021-11-08 07:45:00|11556.2|11555.6|11557.7|11556.8|11558.8|11558|11556.1|11555.4|400
1636357800000|2021-11-08 07:50:00|11557.6|11556.7|11558.9|11558|11559.7|11558.8|11556.3|11555.6|421
1636358100000|2021-11-08 07:55:00|11559|11558.1|11560|11559.4|11561.6|11560.8|11558.8|11558.1|451
1636358400000|2021-11-08 08:00:00|11560.1|11559.5|11564|11563.4|11564.2|11563.6|11559|11558.1|551
1636358700000|2021-11-08 08:05:00|11564.1|11563.2|11563.1|11562.2|11564.1|11563.3|11560.8|11560.2|579
1636359000000|2021-11-08 08:10:00|11563.2|11562.6|11554.5|11553.6|11563.2|11562.6|11553.4|11552.5|599
1636359300000|2021-11-08 08:15:00|11554.6|11553.7|11555.1|11554.2|11556.6|11555.7|11554.4|11553.5|519
1636359600000|2021-11-08 08:20:00|11555|11554.1|11552.2|11551.3|11556.6|11555.8|11551.6|11550.7|681
1636359900000|2021-11-08 08:25:00|11552|11551.4|11554|11553.4|11554.6|11553.9|11550.9|11550.3|628
1636360200000|2021-11-08 08:30:00|11554.2|11553.3|11558|11557.1|11558.2|11557.3|11552.5|11551.9|614
1636360500000|2021-11-08 08:35:00|11558.1|11557.2|11564.9|11564.3|11565.4|11564.7|11556.7|11556|677
1636360800000|2021-11-08 08:40:00|11564.8|11564.2|11569.4|11568.8|11569.9|11569.3|11564.8|11564.1|582
1636361100000|2021-11-08 08:45:00|11569.5|11568.9|11570.6|11569.7|11573.2|11572.4|11567.4|11566.6|698
1636361400000|2021-11-08 08:50:00|11570.7|11569.8|11572.4|11571.5|11573.5|11572.7|11570.6|11569.8|547
1636361700000|2021-11-08 08:55:00|11572.3|11571.4|11570.6|11570|11574.4|11573.7|11569.9|11569.3|665
1636362000000|2021-11-08 09:00:00|11570.8|11570.2|11573.1|11572.5|11576.6|11575.8|11570.5|11569.6|719
1636362300000|2021-11-08 09:05:00|11573.2|11572.3|11571.6|11570.7|11575.2|11574.6|11570.5|11569.6|622
1636362600000|2021-11-08 09:10:00|11571.5|11570.6|11572.4|11571.5|11573.4|11572.5|11570.6|11569.8|482
1636362900000|2021-11-08 09:15:00|11572.5|11571.6|11570.8|11569.9|11574|11573.2|11569.8|11569.1|380
1636363200000|2021-11-08 09:20:00|11571|11570.2|11567.4|11566.5|11571.7|11571|11567.1|11566.2|448
1636363500000|2021-11-08 09:25:00|11567.5|11566.6|11568.8|11567.9|11570.6|11570|11567.3|11566.5|377
1636363800000|2021-11-08 09:30:00|11569.2|11568.3|11568.9|11568|11569.7|11568.9|11567.1|11566.3|384
1636364100000|2021-11-08 09:35:00|11568.8|11567.9|11569.9|11569.3|11573.6|11573|11568.6|11567.8|512
1636364400000|2021-11-08 09:40:00|11570|11569.4|11567.5|11566.6|11572|11571.1|11567.4|11566.6|382
1636364700000|2021-11-08 09:45:00|11567.4|11566.8|11566.1|11565.2|11568.7|11567.9|11565.8|11565|306
1636365000000|2021-11-08 09:50:00|11566|11565.1|11564.1|11563.5|11566.3|11565.7|11563.9|11563|236
1636365300000|2021-11-08 09:55:00|11564.2|11563.3|11561.7|11560.8|11564.6|11563.8|11561|11560.3|448
1636365600000|2021-11-08 10:00:00|11561.5|11560.9|11560.8|11559.9|11562.3|11561.6|11559.5|11558.7|449
1636365900000|2021-11-08 10:05:00|11560.6|11560|11558.4|11557.5|11561.3|11560.5|11556|11555.2|401
1636366200000|2021-11-08 10:10:00|11558.5|11557.6|11557.8|11556.9|11558.8|11558|11555.4|11554.7|387
1636366500000|2021-11-08 10:15:00|11557.5|11556.8|11559.8|11559.2|11560|11559.3|11556.2|11555.5|418
1636366800000|2021-11-08 10:20:00|11559.7|11559.1|11558.7|11558.1|11560.4|11559.8|11558|11557.1|296
1636367100000|2021-11-08 10:25:00|11558.6|11558|11561.3|11560.4|11561.5|11560.9|11558.4|11557.5|299
1636367400000|2021-11-08 10:30:00|11561.2|11560.6|11563.6|11563|11565.8|11565|11561.1|11560.5|352
1636367700000|2021-11-08 10:35:00|11563.5|11562.9|11561.5|11560.9|11563.7|11563|11561|11560.3|378
1636368000000|2021-11-08 10:40:00|11561.6|11561|11567|11566.1|11567|11566.2|11560.7|11560.1|461
1636368300000|2021-11-08 10:45:00|11566.9|11566|11569.6|11569|11570.3|11569.6|11566.9|11566|409
1636368600000|2021-11-08 10:50:00|11569.5|11568.9|11568.7|11567.8|11569.6|11569|11567.4|11566.7|244
1636368900000|2021-11-08 10:55:00|11568.8|11567.9|11567.6|11567|11569.1|11568.3|11567.5|11566.8|224
1636369200000|2021-11-08 11:00:00|11567.7|11567.1|11573.5|11572.9|11573.6|11573|11567.6|11567|342
1636369500000|2021-11-08 11:05:00|11573.4|11572.8|11570.1|11569.5|11574.5|11573.9|11570.1|11569.4|284
1636369800000|2021-11-08 11:10:00|11570|11569.4|11569.5|11568.9|11570.7|11570|11569.1|11568.5|207
1636370100000|2021-11-08 11:15:00|11569.4|11568.8|11566.7|11565.8|11569.7|11569.1|11565.7|11564.8|361
1636370400000|2021-11-08 11:20:00|11566.6|11565.7|11565.3|11564.4|11567.5|11566.6|11564.7|11564.1|290
1636370700000|2021-11-08 11:25:00|11565.4|11564.5|11564|11563.4|11567.3|11566.5|11563.9|11563.1|278
1636371000000|2021-11-08 11:30:00|11563.9|11563.3|11564.1|11563.5|11564.7|11564.1|11562.1|11561.4|271
1636371300000|2021-11-08 11:35:00|11564|11563.4|11566.3|11565.4|11566.3|11565.6|11564|11563.4|306
1636371600000|2021-11-08 11:40:00|11566.2|11565.3|11567.3|11566.7|11568.3|11567.7|11566.1|11565.3|197
1636371900000|2021-11-08 11:45:00|11567.2|11566.6|11568.6|11568|11569|11568.4|11566.5|11565.9|232
1636372200000|2021-11-08 11:50:00|11568.5|11567.9|11566.4|11565.8|11568.8|11568.1|11566.4|11565.8|247
1636372500000|2021-11-08 11:55:00|11566.6|11565.7|11572.1|11571.2|11574.4|11573.5|11566.1|11565.5|623
1636372800000|2021-11-08 12:00:00|11571.8|11571|11575.5|11574.9|11576.2|11575.4|11571.4|11570.6|426
1636373100000|2021-11-08 12:05:00|11575.6|11575|11572.9|11572.3|11575.9|11575|11572.9|11572.1|327
1636373400000|2021-11-08 12:10:00|11572.7|11572.1|11572.1|11571.5|11573.2|11572.6|11571.9|11571.3|337
1636373700000|2021-11-08 12:15:00|11572|11571.4|11572.4|11571.8|11573.5|11572.9|11571.3|11570.6|332
1636374000000|2021-11-08 12:20:00|11572.3|11571.7|11572.6|11572|11573.6|11573|11571.9|11571.2|366
1636374300000|2021-11-08 12:25:00|11572.5|11571.9|11576.6|11576|11577.1|11576.5|11572.2|11571.5|466
1636374600000|2021-11-08 12:30:00|11576.7|11576.1|11579.1|11578.2|11580.4|11579.5|11574.9|11574.1|521
1636374900000|2021-11-08 12:35:00|11579|11578.1|11577.1|11576.5|11579|11578.2|11576.7|11576.1|315
1636375200000|2021-11-08 12:40:00|11577|11576.4|11580.1|11579.2|11580.4|11579.8|11576.3|11575.7|438
1636375500000|2021-11-08 12:45:00|11580.2|11579.3|11575.8|11575.2|11580.6|11579.9|11575.2|11574.6|552
1636375800000|2021-11-08 12:50:00|11575.7|11575.1|11578|11577.1|11579.8|11579.1|11575.2|11574.6|597
1636376100000|2021-11-08 12:55:00|11578.1|11577.2|11576.5|11575.9|11578.7|11578.1|11576|11575.2|614
1636376400000|2021-11-08 13:00:00|11576.6|11576|11580.8|11580.2|11581.3|11580.7|11576|11575.4|490
1636376700000|2021-11-08 13:05:00|11580.9|11580.3|11581.1|11580.2|11583.5|11582.9|11580.6|11579.9|481
1636377000000|2021-11-08 13:10:00|11581|11580.4|11579.2|11578.6|11581.8|11581|11578.3|11577.6|601
1636377300000|2021-11-08 13:15:00|11579.4|11578.8|11578|11577.1|11579.5|11578.9|11577.4|11576.7|455
1636377600000|2021-11-08 13:20:00|11578.2|11577.6|11579.4|11578.8|11580.8|11580.2|11577.9|11577.2|444
1636377900000|2021-11-08 13:25:00|11579.6|11578.7|11581.3|11580.7|11583.1|11582.4|11579.3|11578.5|522
1636378200000|2021-11-08 13:30:00|11581.5|11580.6|11581.5|11580.9|11583.1|11582.5|11580.2|11579.4|533
1636378500000|2021-11-08 13:35:00|11581.4|11580.8|11578.7|11577.8|11581.4|11580.8|11578.4|11577.7|381
1636378800000|2021-11-08 13:40:00|11578.8|11577.9|11571.2|11570.6|11579.7|11578.9|11570.3|11569.6|516
1636379100000|2021-11-08 13:45:00|11571.3|11570.7|11570.2|11569.6|11571.8|11571.2|11568.1|11567.4|496
1636379400000|2021-11-08 13:50:00|11570.1|11569.5|11569.4|11568.8|11571.3|11570.6|11568.1|11567.5|477
1636379700000|2021-11-08 13:55:00|11569.5|11568.9|11568.9|11568.3|11571.1|11570.3|11568|11567.4|392
1636380000000|2021-11-08 14:00:00|11569|11568.4|11569.7|11569.1|11574|11573.3|11564.6|11563.7|811
1636380300000|2021-11-08 14:05:00|11569.6|11569|11566.1|11565.5|11570.7|11570.1|11565.6|11565|566
1636380600000|2021-11-08 14:10:00|11566|11565.4|11571|11570.4|11572.6|11571.8|11565.6|11564.9|678
1636380900000|2021-11-08 14:15:00|11570.9|11570.3|11578.2|11577.3|11579.5|11578.9|11569.6|11569|696
1636381200000|2021-11-08 14:20:00|11578.1|11577.2|11578.3|11577.4|11579.4|11578.6|11575.4|11574.7|609
1636381500000|2021-11-08 14:25:00|11578.1|11577.5|11571.3|11570.7|11578.4|11577.5|11570.3|11569.6|663
1636381800000|2021-11-08 14:30:00|11571.5|11570.9|11574|11573.1|11578|11577.4|11571.5|11570.9|881
1636382100000|2021-11-08 14:35:00|11573.8|11573.2|11574.7|11574.1|11575.9|11575.1|11570.9|11570.3|743
1636382400000|2021-11-08 14:40:00|11574.8|11574.2|11572.5|11571.6|11576.1|11575.4|11572.1|11571.5|563
1636382700000|2021-11-08 14:45:00|11572.1|11571.5|11572.8|11571.9|11574.1|11573.2|11571.5|11570.8|639
1636383000000|2021-11-08 14:50:00|11572.7|11571.8|11571.6|11571|11574|11573.4|11570.6|11569.8|636
1636383300000|2021-11-08 14:55:00|11571.7|11571.1|11575.5|11574.9|11575.8|11575.2|11571.3|11570.7|558
1636383600000|2021-11-08 15:00:00|11575.6|11574.7|11576.3|11575.7|11577.3|11576.7|11573.9|11573.1|511
1636383900000|2021-11-08 15:05:00|11576.4|11575.8|11579.3|11578.7|11579.6|11579|11576|11575.3|512
1636384200000|2021-11-08 15:10:00|11579.5|11578.9|11588.2|11587.6|11588.6|11587.9|11579|11578.4|570
1636384500000|2021-11-08 15:15:00|11587.7|11587.1|11589.9|11589.3|11590.1|11589.5|11583.4|11582.8|710
1636384800000|2021-11-08 15:20:00|11590|11589.4|11594.1|11593.2|11594.1|11593.3|11588.6|11587.8|552
1636385100000|2021-11-08 15:25:00|11593.9|11593.5|11593.2|11592.6|11595.1|11594.5|11591.8|11591|621
1636385400000|2021-11-08 15:30:00|11593.1|11592.5|11593.6|11593|11593.8|11593.2|11590.5|11589.9|472
1636385700000|2021-11-08 15:35:00|11593.7|11593.1|11587.8|11587.2|11593.7|11593.1|11587.8|11587.2|486
1636386000000|2021-11-08 15:40:00|11588.1|11587.5|11586.3|11585.7|11588.9|11588.3|11585.2|11584.6|534
1636386300000|2021-11-08 15:45:00|11586.2|11585.6|11591.9|11591.3|11592.3|11591.7|11586|11585.4|619
1636386600000|2021-11-08 15:50:00|11591.8|11591.2|11590.9|11590.3|11592.2|11591.6|11588.4|11587.8|592
1636386900000|2021-11-08 15:55:00|11590.7|11590.1|11589.3|11588.7|11591.6|11591|11588.2|11587.6|587
1636387200000|2021-11-08 16:00:00|11589.2|11588.6|11589.1|11588.5|11590.5|11589.9|11587.8|11587.2|510
1636387500000|2021-11-08 16:05:00|11589.2|11588.6|11587.3|11586.4|11590.4|11589.8|11585.5|11584.8|431
1636387800000|2021-11-08 16:10:00|11587.2|11586.3|11586.6|11586|11587.7|11586.9|11585.1|11584.3|359
1636388100000|2021-11-08 16:15:00|11586.7|11586.1|11587.3|11586.7|11588.8|11587.9|11586.1|11585.4|399
1636388400000|2021-11-08 16:20:00|11587.1|11586.5|11589.8|11589.2|11590.1|11589.4|11586.5|11585.8|368
1636388700000|2021-11-08 16:25:00|11589.9|11589.3|11589.1|11588.5|11590.6|11590|11588.8|11588.1|360
1636389000000|2021-11-08 16:30:00|11589|11588.4|11588.1|11587.5|11590.2|11589.6|11587.9|11587.3|348
1636389300000|2021-11-08 16:35:00|11588|11587.4|11589.4|11588.8|11590.3|11589.6|11587|11586.4|445
1636389600000|2021-11-08 16:40:00|11589.3|11588.7|11591.4|11590.5|11592|11591.4|11589.2|11588.6|353
1636389900000|2021-11-08 16:45:00|11591.3|11590.4|11595|11594.4|11595.1|11594.4|11590.8|11590|612
1636390200000|2021-11-08 16:50:00|11594.9|11594.3|11591.3|11590.7|11595.2|11594.6|11590.1|11589.3|462
1636390500000|2021-11-08 16:55:00|11591.4|11590.8|11591.4|11590.8|11592.7|11592.1|11590|11589.4|330
1636390800000|2021-11-08 17:00:00|11591.1|11590.2|11590|11589.4|11591.8|11591.1|11589.8|11589.1|351
1636391100000|2021-11-08 17:05:00|11589.9|11589.3|11589.6|11588.7|11591|11590.4|11588.9|11588.1|280
1636391400000|2021-11-08 17:10:00|11589.4|11588.8|11591.5|11590.9|11591.8|11591.2|11588.8|11588.1|263
1636391700000|2021-11-08 17:15:00|11591.4|11590.8|11590.3|11589.7|11592.2|11591.6|11590.3|11589.7|199
1636392000000|2021-11-08 17:20:00|11590.2|11589.6|11590.8|11590.2|11592.4|11591.8|11589.6|11589|314
1636392300000|2021-11-08 17:25:00|11590.7|11590.1|11589.6|11589|11591.6|11591|11589.2|11588.6|291
1636392600000|2021-11-08 17:30:00|11589.7|11589.1|11591.3|11590.4|11591.3|11590.6|11589.3|11588.6|290
1636392900000|2021-11-08 17:35:00|11591.2|11590.6|11590.2|11589.6|11591.3|11590.7|11589.9|11589.2|250
1636393200000|2021-11-08 17:40:00|11590.3|11589.7|11588.5|11587.6|11591.1|11590.4|11587.6|11586.8|330
1636393500000|2021-11-08 17:45:00|11588.6|11587.7|11586.5|11585.9|11588.8|11588|11586.4|11585.7|163
1636393800000|2021-11-08 17:50:00|11586.7|11586.1|11585.5|11584.9|11586.7|11586.1|11584|11583.2|337
1636394100000|2021-11-08 17:55:00|11585.6|11585|11586.5|11585.6|11587|11586.3|11584.7|11584.1|318
1636394400000|2021-11-08 18:00:00|11586.3|11585.7|11585.2|11584.3|11587.8|11587.2|11583.9|11583.1|441
1636394700000|2021-11-08 18:05:00|11585.1|11584.2|11586.4|11585.8|11586.7|11586|11584.4|11583.8|354
1636395000000|2021-11-08 18:10:00|11586.5|11585.9|11586.4|11585.5|11586.7|11586.1|11585.2|11584.4|339
1636395300000|2021-11-08 18:15:00|11586.3|11585.4|11586.6|11585.7|11586.7|11585.9|11584.8|11584.2|243
1636395600000|2021-11-08 18:20:00|11586.7|11585.8|11587.3|11586.7|11588.7|11588|11586.6|11585.7|320
1636395900000|2021-11-08 18:25:00|11587.2|11586.6|11588.3|11587.7|11589.5|11588.9|11587.1|11586.5|315
1636396200000|2021-11-08 18:30:00|11588.4|11587.5|11586.8|11586.2|11588.4|11587.6|11586.6|11585.9|226
1636396500000|2021-11-08 18:35:00|11586.7|11586.1|11588|11587.4|11588.1|11587.5|11586.2|11585.5|230
1636396800000|2021-11-08 18:40:00|11588.1|11587.5|11587.5|11586.6|11588.2|11587.6|11587|11586.4|232
1636397100000|2021-11-08 18:45:00|11587.6|11586.7|11588.5|11587.9|11588.9|11588.3|11586.8|11586.1|221
1636397400000|2021-11-08 18:50:00|11588.4|11587.8|11587.8|11587.2|11589.1|11588.5|11587.8|11587.1|182
1636397700000|2021-11-08 18:55:00|11587.9|11587.3|11587.8|11587.2|11588.5|11587.8|11587.2|11586.6|219
1636398000000|2021-11-08 19:00:00|11587.7|11587.1|11588.2|11587.6|11589.1|11588.5|11587.6|11587|239
1636398300000|2021-11-08 19:05:00|11588|11587.4|11589.8|11589.2|11590.2|11589.5|11587.9|11587.1|183
1636398600000|2021-11-08 19:10:00|11589.9|11589.3|11588|11587.4|11590.2|11589.5|11588|11587.4|206
1636398900000|2021-11-08 19:15:00|11588.1|11587.2|11587.2|11586.6|11588.5|11587.7|11586.7|11586.1|210
1636399200000|2021-11-08 19:20:00|11587.3|11586.7|11587.4|11586.5|11587.5|11586.9|11586.6|11585.8|189
1636399500000|2021-11-08 19:25:00|11587.5|11586.6|11586.7|11586.1|11587.6|11586.9|11586.5|11585.9|172
1636399800000|2021-11-08 19:30:00|11586.8|11586.2|11587.8|11587.2|11588.1|11587.5|11586.7|11586|255
1636400100000|2021-11-08 19:35:00|11587.7|11587.1|11588.6|11587.7|11589.2|11588.4|11587.7|11587.1|161
1636400400000|2021-11-08 19:40:00|11588.5|11587.6|11588.8|11588.2|11589.1|11588.4|11587.8|11587.2|138
1636400700000|2021-11-08 19:45:00|11588.7|11588.1|11587.2|11586.6|11588.8|11588.2|11586.9|11586.3|168
1636401000000|2021-11-08 19:50:00|11587|11586.4|11587.3|11586.7|11587.8|11587.2|11587|11586.4|178
1636401300000|2021-11-08 19:55:00|11587.5|11586.9|11589.5|11588.9|11590|11589.4|11587.5|11586.9|293
1636401600000|2021-11-08 20:00:00|11589.4|11588.8|11589|11588.4|11591.3|11590.7|11588.9|11588.2|268
1636401900000|2021-11-08 20:05:00|11589.1|11588.5|11584.2|11583.3|11589.5|11588.7|11583|11582.2|301
1636402200000|2021-11-08 20:10:00|11584.3|11583.4|11586.6|11586|11586.9|11586.3|11584.3|11583.4|250
1636402500000|2021-11-08 20:15:00|11586.5|11585.9|11588.8|11587.9|11589.1|11588.2|11586.5|11585.8|282
1636402800000|2021-11-08 20:20:00|11588.7|11587.8|11588.8|11588.2|11589.1|11588.3|11588.2|11587.3|195
1636403100000|2021-11-08 20:25:00|11589|11588.1|11589|11588.1|11589.7|11588.9|11587.6|11586.8|267
1636403400000|2021-11-08 20:30:00|11589.1|11588.2|11588.3|11587.7|11589.1|11588.3|11587.8|11587.1|178
1636403700000|2021-11-08 20:35:00|11588.5|11587.6|11589.2|11588.6|11590|11589.2|11588.5|11587.6|216
1636404000000|2021-11-08 20:40:00|11589.3|11588.7|11589.1|11588.2|11589.5|11588.8|11588.6|11587.8|180
1636404300000|2021-11-08 20:45:00|11589.2|11588.3|11587.9|11587.3|11589.2|11588.3|11587.8|11587.2|147
1636404600000|2021-11-08 20:50:00|11588|11587.4|11590.6|11589.7|11591.6|11590.9|11587.9|11587.2|249
1636404900000|2021-11-08 20:55:00|11590.5|11589.6|11589.4|11588.8|11591.1|11590.3|11588.3|11587.6|397
1636405200000|2021-11-08 21:00:00|11589.5|11588.9|11590.6|11589.7|11591.8|11591|11588.9|11588.3|243
1636405500000|2021-11-08 21:05:00|11590.7|11589.8|11590.7|11589.8|11591.2|11590.4|11590.1|11589.4|136
1636405800000|2021-11-08 21:10:00|11590.8|11589.9|11591.6|11590.7|11591.9|11591|11590.6|11589.8|92
1636406100000|2021-11-08 21:15:00|11591.7|11590.8|11591.1|11590.2|11591.8|11590.9|11590.8|11589.9|80
1636406400000|2021-11-08 21:20:00|11591|11590.1|11590.1|11589.2|11591.1|11590.2|11588.9|11588|182
1636406700000|2021-11-08 21:25:00|11590|11589.1|11589.1|11588.2|11590.4|11589.6|11588.6|11587.8|166
1636407000000|2021-11-08 21:30:00|11589.2|11588.3|11588.4|11587.5|11589.6|11588.8|11588.3|11587.5|116
1636407300000|2021-11-08 21:35:00|11588.3|11587.4|11588|11587.1|11588.5|11587.7|11587.2|11586.3|122
1636407600000|2021-11-08 21:40:00|11587.9|11587|11587.1|11586.5|11588.2|11587.4|11587.1|11586.3|83
1636407900000|2021-11-08 21:45:00|11587.3|11586.7|11587.4|11586.5|11588.1|11587.2|11587.1|11586.3|166
1636408200000|2021-11-08 21:50:00|11587.6|11586.7|11587.7|11586.8|11589|11587.9|11587.6|11586.6|219
1636408500000|2021-11-08 21:55:00|11587.6|11586.7|11589.6|11584.5|11590.3|11587.5|11586.7|11584.1|314
1636408800000|2021-11-08 22:00:00|11589.8|11584.4|11590.6|11583.6|11591.2|11584.6|11589.4|11583.3|40
1636409100000|2021-11-08 22:05:00|11591.2|11584.2|11590.6|11583.6|11591.3|11584.3|11589.5|11582.6|86
1636409400000|2021-11-08 22:10:00|11591.8|11584.8|11590.7|11583.7|11592.2|11585.2|11590.4|11583.4|119
1636409700000|2021-11-08 22:15:00|11591|11584|11590.9|11583.9|11591.1|11584.1|11589.9|11582.9|143
1636410000000|2021-11-08 22:20:00|11591|11584|11589.8|11584.5|11592.7|11586.9|11589.5|11582.8|198
1636410300000|2021-11-08 22:25:00|11589.9|11584.8|11591.4|11585.2|11591.9|11585.5|11589.9|11584.3|175
1636410600000|2021-11-08 22:30:00|11591.5|11585|11590.8|11585.8|11592|11586.1|11590.6|11584.9|210
1636410900000|2021-11-08 22:35:00|11590.9|11586.1|11590.8|11584.8|11591.7|11587.2|11589.8|11584.6|442
1636411200000|2021-11-08 22:40:00|11590.5|11584.9|11588.3|11584.8|11590.7|11585.6|11588|11584.3|404
1636411500000|2021-11-08 22:45:00|11588.2|11584.9|11588.6|11585.1|11589.7|11586.2|11587.6|11584.6|252
1636411800000|2021-11-08 22:50:00|11588.5|11585|11589.4|11585.2|11589.7|11585.9|11588.3|11584.7|260
1636412100000|2021-11-08 22:55:00|11589.3|11585|11586.4|11584.6|11590.5|11586.4|11585.9|11583.6|351
1636412400000|2021-11-08 23:00:00|11586.3|11584.7|11587.8|11586|11588.3|11586.5|11586.3|11584.7|416
1636412700000|2021-11-08 23:05:00|11587.9|11585.4|11587.8|11586.3|11588.5|11586.9|11587.3|11585.4|220
1636413000000|2021-11-08 23:10:00|11587.9|11586.4|11587.3|11586.4|11587.9|11586.7|11587.2|11585.7|201
1636413300000|2021-11-08 23:15:00|11587.4|11586.1|11587.3|11586.4|11588.1|11587.2|11587.1|11585.9|251
1636413600000|2021-11-08 23:20:00|11587.2|11586.3|11587.2|11586.3|11587.5|11586.6|11586.5|11585.6|104
1636413900000|2021-11-08 23:25:00|11587.1|11586.2|11585.5|11584.6|11587.2|11586.3|11585.3|11584.5|182
1636414200000|2021-11-08 23:30:00|11585.4|11584.5|11586.1|11585.5|11586.4|11585.6|11585.4|11584.5|82
1636414500000|2021-11-08 23:35:00|11586.2|11585.6|11587.3|11586.4|11587.3|11586.6|11586.1|11585.4|185
1636414800000|2021-11-08 23:40:00|11587.2|11586.3|11587|11586.1|11587.9|11587|11587|11586.1|129
1636415100000|2021-11-08 23:45:00|11587.1|11586.2|11586.9|11586|11587.1|11586.2|11586|11585.1|86
1636415400000|2021-11-08 23:50:00|11587.2|11586.3|11587.3|11586.4|11587.6|11586.9|11586.8|11586|127
1636415700000|2021-11-08 23:55:00|11587.2|11586.3|11588.4|11587.5|11588.5|11587.6|11587.1|11586.2|106
1636416000000|2021-11-09 00:00:00|11588.5|11587.6|11590.2|11589.3|11590.4|11589.6|11587.1|11586.4|282
1636416300000|2021-11-09 00:05:00|11590.1|11589.5|11588.6|11588|11591.3|11590.6|11588.5|11587.8|281
1636416600000|2021-11-09 00:10:00|11588.7|11587.8|11589.1|11588.2|11589.2|11588.6|11587.8|11587|203
1636416900000|2021-11-09 00:15:00|11589|11588.1|11586.6|11585.7|11589|11588.1|11586.2|11585.5|209
1636417200000|2021-11-09 00:20:00|11586.7|11585.8|11587.1|11586.5|11587.4|11586.8|11586|11585.3|147
1636417500000|2021-11-09 00:25:00|11587.3|11586.4|11585.5|11584.9|11587.3|11586.5|11585.4|11584.8|158
1636417800000|2021-11-09 00:30:00|11585.4|11584.8|11584.5|11583.9|11586.2|11585.6|11584.5|11583.8|199
1636418100000|2021-11-09 00:35:00|11584.4|11583.8|11584|11583.4|11584.7|11583.9|11583.5|11582.7|148
1636418400000|2021-11-09 00:40:00|11584.2|11583.3|11582.6|11581.7|11584.2|11583.5|11582.5|11581.6|138
1636418700000|2021-11-09 00:45:00|11582.7|11581.8|11581.4|11580.8|11582.7|11582|11580.6|11579.7|201
1636419000000|2021-11-09 00:50:00|11581.6|11580.7|11581.3|11580.4|11581.6|11580.9|11580.3|11579.6|213
1636419300000|2021-11-09 00:55:00|11581.2|11580.3|11581.3|11580.7|11581.5|11580.8|11579.5|11578.9|192
1636419600000|2021-11-09 01:00:00|11581.4|11580.8|11582|11581.4|11582.4|11581.8|11579.8|11579|299
1636419900000|2021-11-09 01:05:00|11582.1|11581.5|11582.4|11581.8|11584.1|11583.3|11582|11581.4|246
1636420200000|2021-11-09 01:10:00|11582.3|11581.7|11582.4|11581.5|11583.2|11582.6|11581.9|11581.1|214
1636420500000|2021-11-09 01:15:00|11582.6|11581.7|11584.8|11584.2|11585.2|11584.5|11582.3|11581.5|276
1636420800000|2021-11-09 01:20:00|11585|11584.4|11586.5|11585.9|11586.8|11586.1|11585|11584.3|256
1636421100000|2021-11-09 01:25:00|11586.3|11585.7|11584.5|11583.9|11586.7|11586|11584.3|11583.6|278
1636421400000|2021-11-09 01:30:00|11584.7|11583.8|11581.6|11580.7|11585.2|11584.4|11580.8|11580.2|373
1636421700000|2021-11-09 01:35:00|11581.7|11580.8|11583.1|11582.2|11584|11583.1|11581.3|11580.4|347
1636422000000|2021-11-09 01:40:00|11583.2|11582.3|11581.7|11580.8|11583.8|11583|11581.5|11580.7|244
1636422300000|2021-11-09 01:45:00|11581.5|11580.9|11579.6|11578.7|11581.7|11580.9|11579.3|11578.6|294
1636422600000|2021-11-09 01:50:00|11579.7|11578.8|11579|11578.4|11580.6|11579.8|11578.1|11577.3|243
1636422900000|2021-11-09 01:55:00|11579.1|11578.5|11580.6|11580|11581.1|11580.3|11577.6|11576.7|369
1636423200000|2021-11-09 02:00:00|11580.5|11579.9|11588.1|11587.2|11588.2|11587.5|11580.2|11579.3|548
1636423500000|2021-11-09 02:05:00|11588|11587.1|11584.6|11583.7|11588.1|11587.2|11582.9|11582.2|473
1636423800000|2021-11-09 02:10:00|11584.7|11583.8|11584.5|11583.9|11585.4|11584.6|11582.9|11582.2|409
1636424100000|2021-11-09 02:15:00|11584.7|11583.8|11583.3|11582.4|11585.2|11584.6|11583|11582.3|282
1636424400000|2021-11-09 02:20:00|11583.2|11582.3|11585.1|11584.2|11586.2|11585.5|11583.2|11582.3|275
1636424700000|2021-11-09 02:25:00|11585.2|11584.3|11584.1|11583.5|11585.2|11584.6|11583.9|11583.3|172
1636425000000|2021-11-09 02:30:00|11584.2|11583.6|11584.1|11583.2|11584.6|11584|11582.9|11582.3|206
1636425300000|2021-11-09 02:35:00|11584|11583.1|11583.1|11582.5|11584.7|11584|11583|11582.2|199
1636425600000|2021-11-09 02:40:00|11583.2|11582.6|11582.9|11582.3|11584.1|11583.3|11582.8|11582|228
1636425900000|2021-11-09 02:45:00|11582.8|11582.2|11583.5|11582.6|11583.9|11583.1|11581.9|11581.3|270
1636426200000|2021-11-09 02:50:00|11583.4|11582.5|11585.5|11584.9|11586.2|11585.4|11583.2|11582.4|241
1636426500000|2021-11-09 02:55:00|11585.6|11584.7|11585.2|11584.6|11586.2|11585.5|11584.5|11583.7|301
1636426800000|2021-11-09 03:00:00|11585.1|11584.5|11585.5|11584.9|11586.2|11585.3|11583.8|11583.1|280
1636427100000|2021-11-09 03:05:00|11585.6|11584.7|11587.6|11586.7|11587.9|11587.2|11584.5|11583.9|189
1636427400000|2021-11-09 03:10:00|11587.7|11586.8|11586.1|11585.5|11588.3|11587.4|11585.1|11584.5|427
1636427700000|2021-11-09 03:15:00|11586|11585.4|11588|11587.1|11588.7|11588.1|11585.6|11585|376
1636428000000|2021-11-09 03:20:00|11587.9|11587.3|11588.2|11587.3|11589.2|11588.5|11587|11586.3|263
1636428300000|2021-11-09 03:25:00|11588.3|11587.4|11586.9|11586.3|11588.3|11587.4|11586.4|11585.7|329
1636428600000|2021-11-09 03:30:00|11586.8|11586.2|11586.4|11585.5|11587.6|11586.7|11586|11585.2|256
1636428900000|2021-11-09 03:35:00|11586.5|11585.6|11584.4|11583.5|11586.6|11585.8|11584.2|11583.3|234
1636429200000|2021-11-09 03:40:00|11584.5|11583.6|11585.1|11584.2|11585.5|11584.6|11584.1|11583.2|300
1636429500000|2021-11-09 03:45:00|11585|11584.1|11583.7|11583.1|11586|11585.4|11583.7|11583.1|217
1636429800000|2021-11-09 03:50:00|11583.8|11583.2|11585.4|11584.5|11586.2|11585.5|11583.8|11583.2|308
1636430100000|2021-11-09 03:55:00|11585.3|11584.7|11585.7|11584.8|11586|11585.3|11584.1|11583.4|260
1636430400000|2021-11-09 04:00:00|11585.6|11584.7|11590.6|11589.7|11591.2|11590.4|11585.5|11584.7|271
1636430700000|2021-11-09 04:05:00|11590.5|11589.9|11592.7|11591.8|11593.1|11592.2|11590|11589.3|209
1636431000000|2021-11-09 04:10:00|11592.6|11591.7|11593.5|11592.9|11593.6|11592.9|11592|11591.4|307
1636431300000|2021-11-09 04:15:00|11593.3|11592.7|11594.1|11593.2|11594.9|11594.1|11593.3|11592.6|205
1636431600000|2021-11-09 04:20:00|11594|11593.4|11595.1|11594.2|11595.6|11594.8|11593.9|11593.1|206
1636431900000|2021-11-09 04:25:00|11595.2|11594.3|11593.9|11593|11595.6|11594.7|11593.6|11592.9|243
1636432200000|2021-11-09 04:30:00|11593.8|11592.9|11594.3|11593.7|11594.6|11593.9|11593.1|11592.4|187
1636432500000|2021-11-09 04:35:00|11594|11593.4|11595.3|11594.7|11596.6|11595.8|11594|11593.2|234
1636432800000|2021-11-09 04:40:00|11595.2|11594.6|11597.5|11596.9|11598.2|11597.6|11595.2|11594.6|239
1636433100000|2021-11-09 04:45:00|11597.4|11596.8|11598.5|11597.6|11598.8|11598.1|11597.4|11596.8|230
1636433400000|2021-11-09 04:50:00|11598.4|11597.5|11599.5|11598.6|11599.6|11598.8|11598.1|11597.5|133
1636433700000|2021-11-09 04:55:00|11599.4|11598.5|11597.3|11596.7|11599.7|11599.1|11596.8|11596.1|283
1636434000000|2021-11-09 05:00:00|11597.4|11596.5|11600|11599.1|11600|11599.2|11597.3|11596.5|231
1636434300000|2021-11-09 05:05:00|11600.1|11599.2|11600.9|11600.3|11601.5|11600.7|11600|11599.1|320
1636434600000|2021-11-09 05:10:00|11601|11600.4|11600.8|11600.2|11601.6|11601|11600.6|11599.8|198
1636434900000|2021-11-09 05:15:00|11600.9|11600.3|11600.6|11600|11601.5|11600.9|11600|11599.2|205
1636435200000|2021-11-09 05:20:00|11600.5|11599.9|11601.2|11600.3|11601.7|11600.9|11600.5|11599.7|235
1636435500000|2021-11-09 05:25:00|11601.1|11600.5|11601.1|11600.2|11601.9|11601.1|11600.7|11600.1|237
1636435800000|2021-11-09 05:30:00|11601.2|11600.3|11604.1|11603.2|11604.2|11603.4|11601|11600.1|315
1636436100000|2021-11-09 05:35:00|11603.9|11603|11603.5|11602.9|11604.9|11604.1|11603.3|11602.5|303
1636436400000|2021-11-09 05:40:00|11603.7|11602.8|11604.9|11604|11605.1|11604.4|11603.2|11602.4|185
1636436700000|2021-11-09 05:45:00|11605|11604.1|11605.4|11604.5|11607|11606.2|11604.6|11603.8|248
1636437000000|2021-11-09 05:50:00|11605.2|11604.6|11605.1|11604.2|11605.5|11604.9|11604.2|11603.5|285
1636437300000|2021-11-09 05:55:00|11605|11604.4|11600.1|11599.2|11605.1|11604.4|11599.9|11599.2|383
1636437600000|2021-11-09 06:00:00|11599.9|11599.3|11603.6|11602.7|11603.7|11602.8|11599.8|11599.2|257
1636437900000|2021-11-09 06:05:00|11603.5|11602.6|11605.4|11604.5|11605.6|11604.7|11603|11602.4|233
1636438200000|2021-11-09 06:10:00|11605.3|11604.4|11606.5|11605.9|11606.8|11606.2|11604.4|11603.6|288
1636438500000|2021-11-09 06:15:00|11606.8|11605.8|11605.5|11604.6|11606.9|11606.1|11605.2|11604.4|220
1636438800000|2021-11-09 06:20:00|11605.6|11604.7|11604.1|11603.2|11606.2|11605.4|11604|11603.2|275
1636439100000|2021-11-09 06:25:00|11604.2|11603.3|11603.9|11603.3|11605.6|11604.9|11603.5|11602.9|318
1636439400000|2021-11-09 06:30:00|11604|11603.4|11602.9|11602|11604.2|11603.4|11601.1|11600.4|358
1636439700000|2021-11-09 06:35:00|11602.7|11601.8|11602|11601.4|11603.4|11602.6|11601.1|11600.2|269
1636440000000|2021-11-09 06:40:00|11602.1|11601.2|11600.2|11599.6|11602.8|11602|11600.1|11599.4|239
1636440300000|2021-11-09 06:45:00|11600.4|11599.5|11599.4|11598.5|11601.3|11600.4|11599.1|11598.4|199
1636440600000|2021-11-09 06:50:00|11599.3|11598.4|11601.4|11600.5|11601.5|11600.8|11598.3|11597.6|323
1636440900000|2021-11-09 06:55:00|11601.2|11600.6|11598|11597.1|11601.4|11600.6|11597.5|11596.6|305
1636441200000|2021-11-09 07:00:00|11597.9|11597|11597.7|11596.8|11600.5|11599.7|11597.3|11596.4|433
1636441500000|2021-11-09 07:05:00|11597.5|11596.9|11601.3|11600.4|11601.5|11600.7|11596.7|11596|286
1636441800000|2021-11-09 07:10:00|11601.4|11600.5|11601.7|11600.8|11603.8|11603|11601.2|11600.4|444
1636442100000|2021-11-09 07:15:00|11601.6|11600.7|11598.4|11597.5|11601.8|11601.1|11597.5|11596.7|417
1636442400000|2021-11-09 07:20:00|11598.3|11597.7|11597.9|11597|11599|11598.4|11596.6|11595.8|375
1636442700000|2021-11-09 07:25:00|11597.8|11597.3|11595.9|11595.3|11598|11597.3|11595.6|11594.9|319
1636443000000|2021-11-09 07:30:00|11596.1|11595.2|11594.2|11593.3|11596.4|11595.8|11593.8|11593.2|378
1636443300000|2021-11-09 07:35:00|11594.3|11593.4|11592.6|11592|11594.4|11593.7|11591.2|11590.5|449
1636443600000|2021-11-09 07:40:00|11592.7|11591.8|11594.4|11593.5|11596.1|11595.4|11592.4|11591.5|501
1636443900000|2021-11-09 07:45:00|11594.5|11593.6|11594.2|11593.3|11595.8|11595|11592.3|11591.6|490
1636444200000|2021-11-09 07:50:00|11594|11593.4|11593.9|11593.3|11596.6|11595.9|11593.7|11592.9|390
1636444500000|2021-11-09 07:55:00|11594|11593.4|11596.5|11595.9|11596.8|11596.1|11593.7|11593|398
1636444800000|2021-11-09 08:00:00|11596.6|11596|11594.8|11593.9|11597.1|11596.5|11592.2|11591.5|717
1636445100000|2021-11-09 08:05:00|11594.9|11594.2|11592.7|11592.1|11595|11594.3|11589.5|11588.6|547
1636445400000|2021-11-09 08:10:00|11592.9|11592|11589.4|11588.8|11594.6|11593.8|11588.7|11588.1|491
1636445700000|2021-11-09 08:15:00|11589.3|11588.7|11589.2|11588.3|11590.7|11589.8|11588.3|11587.5|473
1636446000000|2021-11-09 08:20:00|11589.1|11588.5|11586.9|11586.3|11589.1|11588.5|11584.6|11584|504
1636446300000|2021-11-09 08:25:00|11587|11586.4|11584.1|11583.2|11587.2|11586.4|11580.6|11580|581
1636446600000|2021-11-09 08:30:00|11584.2|11583.3|11588.3|11587.7|11588.3|11587.7|11583.9|11583.2|494
1636446900000|2021-11-09 08:35:00|11588.5|11587.6|11585.8|11585.2|11590.6|11589.7|11585.8|11585|532
1636447200000|2021-11-09 08:40:00|11585.9|11585.3|11585.9|11585|11587.5|11586.9|11585.3|11584.5|381
1636447500000|2021-11-09 08:45:00|11585.8|11585.2|11588.1|11587.5|11588.6|11588|11584.9|11584.2|396
1636447800000|2021-11-09 08:50:00|11588|11587.4|11589.2|11588.3|11589.5|11588.9|11588|11587.2|379
1636448100000|2021-11-09 08:55:00|11589|11588.4|11590.1|11589.2|11591.3|11590.7|11588.9|11588.1|450
1636448400000|2021-11-09 09:00:00|11590|11589.4|11585.7|11585.1|11590.4|11589.6|11585.7|11584.9|430
1636448700000|2021-11-09 09:05:00|11585.8|11584.9|11584.7|11584.1|11587.3|11586.6|11583.6|11582.8|513
1636449000000|2021-11-09 09:10:00|11584.9|11584.3|11587|11586.1|11587.8|11586.9|11584.6|11583.7|589
1636449300000|2021-11-09 09:15:00|11587.1|11586.2|11591.4|11590.8|11591.6|11590.9|11586.3|11585.5|477
1636449600000|2021-11-09 09:20:00|11591.5|11590.9|11589.6|11589|11592.1|11591.4|11587.8|11587.2|399
1636449900000|2021-11-09 09:25:00|11589.7|11589.1|11588.2|11587.3|11590.5|11589.8|11587.8|11587.1|378
1636450200000|2021-11-09 09:30:00|11588.1|11587.2|11589.3|11588.7|11590.3|11589.6|11587|11586.4|408
1636450500000|2021-11-09 09:35:00|11589.2|11588.6|11591.6|11591|11592|11591.4|11587.5|11586.7|365
1636450800000|2021-11-09 09:40:00|11591.5|11590.9|11594.7|11594.1|11594.7|11594.1|11590.8|11590.2|461
1636451100000|2021-11-09 09:45:00|11595.1|11594.2|11591.7|11590.8|11595.1|11594.4|11591.3|11590.7|365
1636451400000|2021-11-09 09:50:00|11591.8|11591.1|11592.3|11591.7|11593|11592.2|11591.5|11590.9|284
1636451700000|2021-11-09 09:55:00|11592.2|11591.6|11594.2|11593.1|11595.1|11594.4|11592.1|11591.3|449
1636452000000|2021-11-09 10:00:00|11594.4|11593|11598.2|11597.3|11599.1|11598.3|11592.8|11592.2|531
1636452300000|2021-11-09 10:05:00|11598.1|11597.2|11594.1|11593.2|11598.9|11598.2|11593.2|11592.6|488
1636452600000|2021-11-09 10:10:00|11594.2|11593.3|11592.6|11592|11594.3|11593.7|11590.9|11590.2|369
1636452900000|2021-11-09 10:15:00|11592.7|11591.8|11593.6|11593|11593.6|11593|11590.5|11589.9|377
1636453200000|2021-11-09 10:20:00|11593.5|11592.9|11598.2|11597.3|11598.7|11597.9|11593.4|11592.6|448
1636453500000|2021-11-09 10:25:00|11597.9|11597.2|11596.4|11595.8|11598.5|11597.8|11596.4|11595.6|340
1636453800000|2021-11-09 10:30:00|11596|11595.4|11593.2|11592.3|11597.6|11597|11593|11592.1|458
1636454100000|2021-11-09 10:35:00|11593.1|11592.2|11592.7|11591.8|11594|11593.2|11591.7|11590.8|558
1636454400000|2021-11-09 10:40:00|11592.6|11591.7|11592.9|11592|11593.4|11592.5|11591.5|11590.6|312
1636454700000|2021-11-09 10:45:00|11592.8|11591.9|11593.6|11593|11594.7|11593.8|11591.9|11591|315
1636455000000|2021-11-09 10:50:00|11593.5|11592.9|11590.7|11589.8|11594.5|11593.8|11590.5|11589.8|318
1636455300000|2021-11-09 10:55:00|11590.5|11589.9|11591.1|11590.2|11591.9|11591.2|11590.4|11589.8|348
1636455600000|2021-11-09 11:00:00|11591|11590.1|11593.9|11593.3|11595.9|11595.1|11590.7|11590|351
1636455900000|2021-11-09 11:05:00|11594|11593.4|11592.8|11592.2|11596.4|11595.7|11592.6|11591.9|392
1636456200000|2021-11-09 11:10:00|11592.7|11592.1|11590.8|11590.2|11594.3|11593.6|11590.8|11590.2|350
1636456500000|2021-11-09 11:15:00|11590.9|11590.3|11590.2|11589.6|11591.3|11590.5|11589.8|11589.1|361
1636456800000|2021-11-09 11:20:00|11590.1|11589.5|11590.5|11589.9|11591.2|11590.5|11590|11589.2|317
1636457100000|2021-11-09 11:25:00|11590.4|11589.8|11589.6|11589|11590.8|11590.1|11589.2|11588.6|229
1636457400000|2021-11-09 11:30:00|11589.5|11588.9|11588|11587.1|11589.7|11589.1|11587.5|11586.7|345
1636457700000|2021-11-09 11:35:00|11588.1|11587.2|11587|11586.1|11588.9|11588.2|11585.7|11584.8|350
1636458000000|2021-11-09 11:40:00|11586.9|11586.3|11591.7|11590.8|11593.3|11592.6|11586.9|11586.3|576
1636458300000|2021-11-09 11:45:00|11591.5|11590.9|11584.4|11583.5|11592|11591.4|11584|11583.3|506
1636458600000|2021-11-09 11:50:00|11584.3|11583.7|11585|11584.4|11585.3|11584.5|11582.1|11581.5|461
1636458900000|2021-11-09 11:55:00|11585.2|11584.3|11580.1|11579.5|11585.2|11584.4|11578.7|11578.1|536
1636459200000|2021-11-09 12:00:00|11580|11579.4|11580.8|11580.2|11582.3|11581.7|11579|11578.4|498
1636459500000|2021-11-09 12:05:00|11580.7|11580.1|11581.6|11581|11581.8|11581.1|11579.6|11579|331
1636459800000|2021-11-09 12:10:00|11581.5|11580.9|11576.1|11575.5|11581.8|11581.2|11574.9|11574.3|445
1636460100000|2021-11-09 12:15:00|11576.2|11575.6|11578.2|11577.6|11580.1|11579.5|11576.1|11575.5|430
1636460400000|2021-11-09 12:20:00|11578.1|11577.5|11580.2|11579.6|11581.2|11580.5|11578.1|11577.4|403
1636460700000|2021-11-09 12:25:00|11580.1|11579.5|11578.6|11578|11581.2|11580.4|11578.2|11577.5|351
1636461000000|2021-11-09 12:30:00|11578.7|11578.1|11575.3|11574.7|11579.5|11578.9|11574.7|11574|493
1636461300000|2021-11-09 12:35:00|11575.4|11574.8|11575.4|11574.8|11577.3|11576.7|11574.5|11573.8|383
1636461600000|2021-11-09 12:40:00|11575.6|11574.7|11574.4|11573.5|11577.3|11576.6|11574.2|11573.5|415
1636461900000|2021-11-09 12:45:00|11574.3|11573.4|11573.8|11573.2|11576|11575.3|11573.5|11572.6|413
1636462200000|2021-11-09 12:50:00|11573.7|11573.1|11572.9|11572.3|11574.7|11574.1|11572.8|11572.1|390
1636462500000|2021-11-09 12:55:00|11572.8|11572.2|11572.5|11571.9|11574.1|11573.4|11571.7|11571|584
1636462800000|2021-11-09 13:00:00|11572.6|11572|11574.7|11574.1|11574.7|11574.1|11570.1|11569.5|611
1636463100000|2021-11-09 13:05:00|11574.6|11574|11574.7|11573.8|11575.4|11574.7|11573|11572.3|561
1636463400000|2021-11-09 13:10:00|11574.8|11573.9|11577|11576.4|11578.6|11577.9|11573.9|11573.1|535
1636463700000|2021-11-09 13:15:00|11576.9|11576.3|11572.5|11571.9|11578.8|11578|11572.3|11571.7|444
1636464000000|2021-11-09 13:20:00|11572.6|11572|11573.4|11572.5|11575.1|11574.2|11571.7|11571|556
1636464300000|2021-11-09 13:25:00|11573.3|11572.7|11578.9|11578|11579.6|11578.7|11573|11572.3|580
1636464600000|2021-11-09 13:30:00|11578.8|11577.9|11578.6|11577.7|11582.3|11581.4|11575.7|11574.8|901
1636464900000|2021-11-09 13:35:00|11578.5|11577.6|11578.5|11577.6|11580|11579.1|11576.3|11575.4|694
1636465200000|2021-11-09 13:40:00|11578.6|11577.7|11584.6|11583.7|11584.9|11584|11576.4|11575.5|765
1636465500000|2021-11-09 13:45:00|11584.7|11583.8|11586.3|11585.4|11586.9|11586.2|11581.9|11581.1|781
1636465800000|2021-11-09 13:50:00|11586.5|11585.6|11590.5|11589.9|11591.2|11590.6|11583.8|11583.1|691
1636466100000|2021-11-09 13:55:00|11590.4|11589.8|11596.9|11596|11597.1|11596.2|11589.3|11588.6|868
1636466400000|2021-11-09 14:00:00|11596.4|11595.5|11599.4|11598.5|11600.3|11599.6|11595.8|11594.9|665
1636466700000|2021-11-09 14:05:00|11599.5|11598.6|11592.6|11592|11600.5|11599.7|11592|11591.2|780
1636467000000|2021-11-09 14:10:00|11592.8|11591.9|11589.4|11588.8|11592.8|11592|11589.3|11588.7|641
1636467300000|2021-11-09 14:15:00|11589.5|11588.6|11591.3|11590.7|11592.7|11592|11587.4|11586.8|614
1636467600000|2021-11-09 14:20:00|11591.4|11590.5|11595.7|11595.1|11597.6|11597|11590.5|11589.9|660
1636467900000|2021-11-09 14:25:00|11595.8|11595.2|11594.3|11593.7|11595.8|11595.2|11592.4|11591.7|703
1636468200000|2021-11-09 14:30:00|11594.4|11593.5|11594.8|11593.9|11598|11597.4|11594.3|11593.5|755
1636468500000|2021-11-09 14:35:00|11594.7|11594.2|11598.6|11597.7|11600.9|11600.3|11594.2|11593.5|805
1636468800000|2021-11-09 14:40:00|11598.7|11598.1|11601.7|11600.8|11602.5|11601.7|11596.3|11595.4|787
1636469100000|2021-11-09 14:45:00|11601.8|11600.9|11606.7|11606.1|11609.4|11608.5|11601.3|11600.4|984
1636469400000|2021-11-09 14:50:00|11606.6|11606|11604.9|11604.3|11607.1|11606.5|11604.2|11603.6|691
1636469700000|2021-11-09 14:55:00|11604.8|11604.2|11601|11600.1|11608.3|11607.7|11599.6|11598.7|979
1636470000000|2021-11-09 15:00:00|11600.7|11599.7|11589|11588.4|11602.6|11602|11588.9|11588.2|1086
1636470300000|2021-11-09 15:05:00|11588.8|11588.2|11581.3|11580.4|11590.2|11589.6|11580.7|11579.8|1211
1636470600000|2021-11-09 15:10:00|11581.4|11580.5|11583.3|11582.4|11584.4|11583.6|11580.2|11579.6|942
1636470900000|2021-11-09 15:15:00|11583.4|11582.5|11577.9|11577|11586.5|11585.7|11577.2|11576.3|908
1636471200000|2021-11-09 15:20:00|11578.2|11577.3|11584|11583.4|11584.8|11583.9|11578.2|11577.3|775
1636471500000|2021-11-09 15:25:00|11584.2|11583.3|11580.4|11579.8|11585.7|11584.9|11579|11578.2|758
1636471800000|2021-11-09 15:30:00|11580.3|11579.7|11585.1|11584.5|11586.7|11586|11580.2|11579.5|825
1636472100000|2021-11-09 15:35:00|11585.2|11584.3|11578.7|11577.8|11585.2|11584.3|11578.6|11577.8|640
1636472400000|2021-11-09 15:40:00|11578.8|11577.9|11579.5|11578.9|11581.1|11580.4|11577.6|11576.8|602
1636472700000|2021-11-09 15:45:00|11579.4|11578.8|11580.7|11579.8|11582.3|11581.4|11575.9|11575.3|771
1636473000000|2021-11-09 15:50:00|11580.5|11579.9|11584.1|11583.5|11587.7|11586.8|11580.5|11579.9|779
1636473300000|2021-11-09 15:55:00|11584|11583.4|11585.5|11584.6|11586.6|11585.8|11582.1|11581.2|743
1636473600000|2021-11-09 16:00:00|11585.2|11584.3|11580.4|11579.5|11586.2|11585.6|11579.2|11578.3|705
1636473900000|2021-11-09 16:05:00|11580.5|11579.6|11577.2|11576.6|11580.5|11579.6|11575.1|11574.3|594
1636474200000|2021-11-09 16:10:00|11577.4|11576.5|11574.1|11573.5|11579|11578.3|11573|11572.1|722
1636474500000|2021-11-09 16:15:00|11574|11573.4|11576.8|11575.9|11577.8|11577.2|11573.1|11572.4|593
1636474800000|2021-11-09 16:20:00|11576.7|11575.8|11577.2|11576.6|11577.8|11577|11571.9|11571|606
1636475100000|2021-11-09 16:25:00|11577.3|11576.7|11577.1|11576.2|11578.7|11577.9|11574.6|11573.8|581
1636475400000|2021-11-09 16:30:00|11577.3|11576.4|11577.1|11576.2|11579.4|11578.6|11576.3|11575.5|586
1636475700000|2021-11-09 16:35:00|11577|11576.1|11576.8|11576.2|11578.3|11577.5|11575|11574.3|588
1636476000000|2021-11-09 16:40:00|11577|11576.4|11584|11583.1|11584.3|11583.5|11576.4|11575.8|559
1636476300000|2021-11-09 16:45:00|11583.6|11583|11584.3|11583.7|11586.2|11585.3|11582.6|11581.8|547
1636476600000|2021-11-09 16:50:00|11584.4|11583.8|11585.4|11584.8|11586.8|11586.2|11584|11583.3|567
1636476900000|2021-11-09 16:55:00|11585.3|11584.7|11587.8|11586.9|11588.1|11587.4|11585.2|11584.4|610
1636477200000|2021-11-09 17:00:00|11587.7|11587.1|11589.2|11588.3|11589.4|11588.7|11586.7|11585.9|521
1636477500000|2021-11-09 17:05:00|11589.3|11588.4|11590.1|11589.2|11590.1|11589.3|11587.1|11586.2|409
1636477800000|2021-11-09 17:10:00|11590|11589.1|11591|11590.1|11593.2|11592.5|11589.1|11588.4|559
1636478100000|2021-11-09 17:15:00|11591.1|11590.2|11590.5|11589.6|11592|11591.4|11589.2|11588.6|447
1636478400000|2021-11-09 17:20:00|11590.4|11589.8|11593.4|11592.8|11593.9|11593.2|11589.5|11588.8|487
1636478700000|2021-11-09 17:25:00|11593.3|11592.7|11591.3|11590.7|11593.5|11592.9|11590.1|11589.4|400
1636479000000|2021-11-09 17:30:00|11591.2|11590.6|11590.5|11589.9|11591.7|11591.1|11589.1|11588.3|477
1636479300000|2021-11-09 17:35:00|11590.4|11589.8|11591.3|11590.7|11592.7|11592.1|11590.1|11589.4|384
1636479600000|2021-11-09 17:40:00|11591.4|11590.8|11590.3|11589.7|11592.3|11591.7|11590.1|11589.4|328
1636479900000|2021-11-09 17:45:00|11590.4|11589.8|11591.6|11591|11591.8|11591.2|11589.9|11589.2|271
1636480200000|2021-11-09 17:50:00|11591.5|11590.9|11590.6|11589.7|11594.2|11593.6|11590.4|11589.7|397
1636480500000|2021-11-09 17:55:00|11590.7|11590.1|11591.9|11591|11593.2|11592.5|11589.1|11588.3|452
1636480800000|2021-11-09 18:00:00|11592|11591.1|11590.7|11589.8|11593.6|11592.8|11588.2|11587.3|656
1636481100000|2021-11-09 18:05:00|11590.6|11589.7|11589.9|11589|11591|11590.1|11587.5|11586.7|552
1636481400000|2021-11-09 18:10:00|11590|11589.1|11590.3|11589.4|11592.1|11591.2|11589.7|11589|411
1636481700000|2021-11-09 18:15:00|11590.4|11589.5|11593.6|11593|11594.4|11593.7|11589.9|11589|365
1636482000000|2021-11-09 18:20:00|11593.7|11593.1|11594.1|11593.5|11594.4|11593.7|11593.2|11592.4|297
1636482300000|2021-11-09 18:25:00|11594.2|11593.6|11591.5|11590.9|11594.2|11593.6|11590.5|11589.6|476
1636482600000|2021-11-09 18:30:00|11591.4|11590.8|11591.8|11591.2|11592.1|11591.4|11591|11590.2|333
1636482900000|2021-11-09 18:35:00|11591.9|11591.3|11590.8|11590.2|11592.2|11591.4|11590.7|11590.1|320
1636483200000|2021-11-09 18:40:00|11590.9|11590.3|11587.8|11587.2|11591|11590.4|11587.5|11586.8|311
1636483500000|2021-11-09 18:45:00|11587.7|11587.1|11590.9|11590.3|11591.2|11590.4|11587.7|11587.1|298
1636483800000|2021-11-09 18:50:00|11591.1|11590.2|11590.7|11589.8|11591.7|11591.1|11589.8|11589.1|280
1636484100000|2021-11-09 18:55:00|11590.6|11589.7|11590.3|11589.7|11590.9|11590.3|11589.8|11589.2|210
1636484400000|2021-11-09 19:00:00|11590.4|11589.8|11591|11590.4|11591.7|11590.9|11590.3|11589.7|226
1636484700000|2021-11-09 19:05:00|11590.9|11590.3|11589.7|11589.1|11591.1|11590.5|11589.5|11588.8|204
1636485000000|2021-11-09 19:10:00|11589.6|11589|11591.7|11590.8|11591.7|11590.9|11588.9|11588.2|271
1636485300000|2021-11-09 19:15:00|11591.8|11590.9|11590.4|11589.8|11592.1|11591.4|11589.9|11589.1|240
1636485600000|2021-11-09 19:20:00|11590.5|11589.9|11591.4|11590.8|11591.8|11590.9|11589.9|11589.2|354
1636485900000|2021-11-09 19:25:00|11591.5|11590.9|11593.9|11593|11594.1|11593.4|11591.4|11590.7|350
1636486200000|2021-11-09 19:30:00|11594|11593.1|11593.5|11592.9|11594.1|11593.3|11592.3|11591.5|274
1636486500000|2021-11-09 19:35:00|11593.4|11592.8|11593|11592.4|11593.7|11593|11592.6|11592|228
1636486800000|2021-11-09 19:40:00|11592.9|11592.3|11593.4|11592.5|11594.6|11593.9|11592.4|11591.7|202
1636487100000|2021-11-09 19:45:00|11593.3|11592.4|11593.2|11592.3|11593.6|11592.9|11592.3|11591.6|236
1636487400000|2021-11-09 19:50:00|11593.1|11592.5|11592.8|11591.9|11594.2|11593.5|11592|11591.2|239
1636487700000|2021-11-09 19:55:00|11592.7|11592.1|11594.6|11594|11595.1|11594.5|11591.8|11591.2|368
1636488000000|2021-11-09 20:00:00|11594.7|11593.8|11598.2|11597.3|11598.8|11598.1|11594.7|11593.8|360
1636488300000|2021-11-09 20:05:00|11598.1|11597.5|11598.7|11598.1|11598.9|11598.1|11597.1|11596.3|254
1636488600000|2021-11-09 20:10:00|11598.9|11598|11597|11596.1|11599|11598.3|11596.6|11596|278
1636488900000|2021-11-09 20:15:00|11596.7|11595.8|11598.1|11597.2|11598.4|11597.5|11596.4|11595.7|323
1636489200000|2021-11-09 20:20:00|11598.2|11597.3|11594.6|11594|11598.4|11597.7|11594.4|11593.7|234
1636489500000|2021-11-09 20:25:00|11594.7|11594.1|11593.5|11592.9|11595.3|11594.7|11593.4|11592.7|141
1636489800000|2021-11-09 20:30:00|11593.4|11592.8|11594.8|11593.9|11594.8|11594|11592.4|11591.7|268
1636490100000|2021-11-09 20:35:00|11594.7|11593.8|11594.2|11593.6|11594.8|11594|11593.2|11592.5|258
1636490400000|2021-11-09 20:40:00|11594|11593.4|11596.1|11595.5|11596.6|11595.7|11594|11593.4|317
1636490700000|2021-11-09 20:45:00|11596.2|11595.6|11595|11594.4|11596.3|11595.6|11594.9|11594.2|171
1636491000000|2021-11-09 20:50:00|11595.1|11594.5|11596.3|11595.4|11596.3|11595.4|11593.2|11592.3|253
1636491300000|2021-11-09 20:55:00|11596.2|11595.3|11596.1|11595.5|11597.7|11596.9|11595.6|11594.9|323
1636491600000|2021-11-09 21:00:00|11596.2|11595.3|11595.4|11594.5|11597.2|11596.5|11595.3|11594.4|205
1636491900000|2021-11-09 21:05:00|11595.5|11594.6|11595.2|11594.3|11596.3|11595.5|11595.1|11594.3|103
1636492200000|2021-11-09 21:10:00|11595|11594.1|11595.4|11594.5|11595.5|11594.6|11594.6|11593.7|120
1636492500000|2021-11-09 21:15:00|11595.8|11594.9|11595.4|11594.5|11596.1|11595.2|11595.3|11594.4|113
1636492800000|2021-11-09 21:20:00|11595.3|11594.4|11595.2|11594.3|11595.4|11594.5|11594.9|11594|74
1636493100000|2021-11-09 21:25:00|11595.1|11594.2|11595.2|11594.3|11595.2|11594.6|11594.5|11593.7|105
1636493400000|2021-11-09 21:30:00|11595.1|11594.5|11595.7|11594.8|11595.7|11595|11594.9|11594.1|128
1636493700000|2021-11-09 21:35:00|11595.8|11594.9|11594.2|11593.3|11595.9|11595|11593.7|11592.8|130
1636494000000|2021-11-09 21:40:00|11594.3|11593.4|11594.2|11593.3|11594.3|11593.4|11594|11593.1|69
1636494300000|2021-11-09 21:45:00|11594.1|11593.2|11595.2|11594.3|11595.2|11594.3|11594.1|11593.2|66
1636494600000|2021-11-09 21:50:00|11595.1|11594.2|11595.1|11594.2|11595.8|11594.9|11594.9|11593.9|131
1636494900000|2021-11-09 21:55:00|11595.2|11594.3|11595|11592.8|11595.6|11594.7|11594.1|11592.7|219
1636495200000|2021-11-09 22:00:00|11594.9|11592.7|11595|11591.4|11597.6|11592.7|11594.5|11590.1|91
1636495500000|2021-11-09 22:05:00|11594.8|11591.2|11595.1|11590.4|11595.4|11591.6|11594|11589.9|139
1636495800000|2021-11-09 22:10:00|11595.2|11590.5|11597.3|11590.3|11597.3|11591.4|11594.5|11589.2|189
1636496100000|2021-11-09 22:15:00|11597.2|11590.2|11595.4|11590.3|11598|11591|11594.7|11589.4|183
1636496400000|2021-11-09 22:20:00|11595.5|11590.2|11597.6|11590.6|11598.6|11591.6|11595|11589.4|189
1636496700000|2021-11-09 22:25:00|11597.5|11590.5|11597.6|11590.6|11597.9|11590.9|11594.8|11588.7|211
1636497000000|2021-11-09 22:30:00|11597.4|11590.4|11597.2|11590.4|11598.3|11591.3|11596.1|11589.5|329
1636497300000|2021-11-09 22:35:00|11597.3|11590.3|11594.9|11590.4|11597.7|11591|11594.3|11589.5|471
1636497600000|2021-11-09 22:40:00|11594.8|11590.2|11594.7|11590.8|11595.2|11591.4|11593.4|11589.3|568
1636497900000|2021-11-09 22:45:00|11594.8|11590.9|11594.8|11590.7|11596.4|11591.7|11593.9|11589.7|462
1636498200000|2021-11-09 22:50:00|11594.9|11590.8|11594.7|11590.1|11596|11591.1|11594.6|11589.8|307
1636498500000|2021-11-09 22:55:00|11594.8|11590.4|11595.2|11591.2|11595.3|11591.2|11594.4|11589.7|324
1636498800000|2021-11-09 23:00:00|11594.9|11591|11593.6|11592|11596|11593.9|11593.4|11591|570
1636499100000|2021-11-09 23:05:00|11593.7|11592.1|11594|11593.1|11594.4|11593.2|11593.3|11591.8|271
1636499400000|2021-11-09 23:10:00|11594.1|11592.9|11594.5|11593.2|11594.8|11593.5|11593.9|11592.8|240
1636499700000|2021-11-09 23:15:00|11594.4|11593.1|11593.4|11592.2|11594.6|11593.4|11593.1|11591.6|286
1636500000000|2021-11-09 23:20:00|11593.5|11592.1|11593.3|11591.9|11594|11593|11593.2|11591.7|213
1636500300000|2021-11-09 23:25:00|11593.2|11592|11593.2|11591.7|11593.5|11592.4|11592.7|11591.4|287
1636500600000|2021-11-09 23:30:00|11593.3|11591.8|11593.3|11592.2|11593.7|11592.4|11592.8|11591.6|294
1636500900000|2021-11-09 23:35:00|11593.4|11592.1|11594.6|11593.7|11594.8|11593.9|11593.3|11591.8|211
1636501200000|2021-11-09 23:40:00|11594.5|11593.6|11593.3|11592.4|11594.5|11593.6|11593.2|11592.3|109
1636501500000|2021-11-09 23:45:00|11593.4|11592.5|11594.2|11593.3|11595|11594.1|11593.1|11592.2|129
1636501800000|2021-11-09 23:50:00|11594.1|11593.2|11594.4|11593.5|11594.7|11593.8|11594|11593.1|148
1636502100000|2021-11-09 23:55:00|11594.5|11593.6|11594.4|11593.5|11594.6|11593.7|11594|11593.1|178
1636502400000|2021-11-10 00:00:00|11594.5|11593.6|11595.3|11594.4|11595.7|11594.9|11593.7|11592.8|245
1636502700000|2021-11-10 00:05:00|11595.4|11594.5|11592.3|11591.4|11595.6|11594.9|11592.3|11591.4|188
1636503000000|2021-11-10 00:10:00|11592.4|11591.5|11593.3|11592.4|11594.1|11593.2|11592.1|11591.3|152
1636503300000|2021-11-10 00:15:00|11593.2|11592.3|11593.5|11592.9|11594.3|11593.4|11593|11592.1|144
1636503600000|2021-11-10 00:20:00|11593.3|11592.4|11594|11593.4|11594.3|11593.5|11592.9|11592.2|126
1636503900000|2021-11-10 00:25:00|11594.1|11593.5|11593.6|11592.7|11594.3|11593.7|11593.4|11592.7|112
1636504200000|2021-11-10 00:30:00|11593.5|11592.9|11593.8|11593.2|11594.6|11593.8|11593.4|11592.7|159
1636504500000|2021-11-10 00:35:00|11594|11593.4|11591.8|11591.2|11594.7|11593.8|11591.1|11590.3|200
1636504800000|2021-11-10 00:40:00|11592|11591.1|11592|11591.4|11592.6|11591.9|11591.5|11590.8|174
1636505100000|2021-11-10 00:45:00|11591.9|11591.3|11592.3|11591.4|11592.6|11591.7|11591.6|11590.8|141
1636505400000|2021-11-10 00:50:00|11592.1|11591.5|11592.3|11591.4|11592.5|11591.9|11591.8|11591|143
1636505700000|2021-11-10 00:55:00|11592.4|11591.5|11591.6|11591|11592.7|11592|11591.5|11590.9|182
1636506000000|2021-11-10 01:00:00|11591.7|11591.1|11592.6|11592|11595.4|11594.6|11591.5|11590.8|264
1636506300000|2021-11-10 01:05:00|11592.5|11591.9|11590|11589.1|11592.8|11592|11589.8|11589.1|169
1636506600000|2021-11-10 01:10:00|11590.1|11589.2|11592.6|11591.7|11593.1|11592.3|11590|11589.1|158
1636506900000|2021-11-10 01:15:00|11592.7|11591.8|11594.6|11593.7|11595.7|11594.9|11592.6|11591.7|233
1636507200000|2021-11-10 01:20:00|11594.7|11593.8|11594.5|11593.6|11595.1|11594.3|11592.8|11592.1|216
1636507500000|2021-11-10 01:25:00|11594.6|11593.7|11592.6|11591.7|11594.7|11594|11591.9|11591|193
1636507800000|2021-11-10 01:30:00|11592.5|11591.6|11592|11591.1|11593.3|11592.5|11590|11589.1|243
1636508100000|2021-11-10 01:35:00|11592.1|11591.2|11592.4|11591.8|11593.6|11592.9|11592.1|11591.2|239
1636508400000|2021-11-10 01:40:00|11592.3|11591.7|11591.7|11590.8|11593.4|11592.7|11591.6|11590.8|316
1636508700000|2021-11-10 01:45:00|11591.6|11590.7|11592|11591.4|11592.5|11591.8|11588.5|11587.8|365
1636509000000|2021-11-10 01:50:00|11592.1|11591.5|11592.9|11592.3|11594.1|11593.5|11592|11591.4|311
1636509300000|2021-11-10 01:55:00|11593|11592.4|11591.9|11591.3|11593.6|11592.9|11591.6|11590.8|203
1636509600000|2021-11-10 02:00:00|11591.8|11591.2|11590.8|11590.2|11592.5|11591.9|11590.4|11589.7|278
1636509900000|2021-11-10 02:05:00|11590.9|11590.3|11590.6|11589.7|11591|11590.3|11589|11588.3|245
1636510200000|2021-11-10 02:10:00|11590.4|11589.8|11588.1|11587.2|11590.4|11589.8|11587.7|11587|184
1636510500000|2021-11-10 02:15:00|11588|11587.1|11589.4|11588.5|11589.9|11589.2|11587.9|11587.1|202
1636510800000|2021-11-10 02:20:00|11589.5|11588.6|11589|11588.4|11589.7|11589|11588.5|11587.9|185
1636511100000|2021-11-10 02:25:00|11589.1|11588.5|11589.4|11588.8|11589.4|11588.8|11587.9|11587.2|169
1636511400000|2021-11-10 02:30:00|11589.3|11588.7|11587.3|11586.7|11589.6|11588.9|11587|11586.3|256
1636511700000|2021-11-10 02:35:00|11587.4|11586.8|11587.9|11587.3|11588.9|11588.3|11587|11586.3|307
1636512000000|2021-11-10 02:40:00|11587.8|11587.2|11584.4|11583.8|11587.8|11587.2|11584.4|11583.7|260
1636512300000|2021-11-10 02:45:00|11584.6|11583.7|11586.1|11585.5|11586.4|11585.5|11583.5|11582.8|263
1636512600000|2021-11-10 02:50:00|11586|11585.4|11585.6|11585|11586|11585.4|11584.1|11583.3|242
1636512900000|2021-11-10 02:55:00|11585.7|11584.8|11585.7|11585.1|11587.3|11586.5|11585.1|11584.2|265
1636513200000|2021-11-10 03:00:00|11585.6|11585|11585.9|11585|11586.3|11585.5|11585.1|11584.3|301
1636513500000|2021-11-10 03:05:00|11586|11585.1|11586.5|11585.9|11586.8|11586|11585.8|11585.1|121
1636513800000|2021-11-10 03:10:00|11586.7|11586.1|11584.2|11583.3|11587.2|11586.6|11583.1|11582.3|221
1636514100000|2021-11-10 03:15:00|11584|11583.4|11584.4|11583.5|11584.8|11584.1|11583.2|11582.3|215
1636514400000|2021-11-10 03:20:00|11584.3|11583.4|11585.1|11584.5|11585.5|11584.8|11584.3|11583.4|132
1636514700000|2021-11-10 03:25:00|11585|11584.4|11587.2|11586.3|11587.5|11586.6|11585|11584.3|139
1636515000000|2021-11-10 03:30:00|11587.1|11586.2|11587.7|11586.8|11588.2|11587.4|11586.8|11585.9|195
1636515300000|2021-11-10 03:35:00|11587.8|11586.9|11587.1|11586.5|11587.8|11587|11587|11586.2|97
1636515600000|2021-11-10 03:40:00|11587|11586.4|11586.2|11585.3|11587.3|11586.6|11586|11585.2|138
1636515900000|2021-11-10 03:45:00|11586|11585.4|11584.6|11584|11586.1|11585.5|11584.5|11583.8|136
1636516200000|2021-11-10 03:50:00|11584.7|11583.8|11584.5|11583.9|11585.2|11584.6|11583.7|11583.1|123
1636516500000|2021-11-10 03:55:00|11584.4|11583.8|11584.5|11583.9|11584.8|11584.1|11584.1|11583.5|113
1636516800000|2021-11-10 04:00:00|11584.6|11584|11584.4|11583.8|11585.2|11584.4|11584|11583.4|189
1636517100000|2021-11-10 04:05:00|11584.3|11583.7|11583.3|11582.7|11584.6|11584|11583.3|11582.5|145
1636517400000|2021-11-10 04:10:00|11583.5|11582.6|11583|11582.1|11583.5|11582.7|11582|11581.1|132
1636517700000|2021-11-10 04:15:00|11582.9|11582.3|11584.4|11583.5|11584.4|11583.7|11582.8|11582.1|151
1636518000000|2021-11-10 04:20:00|11584.5|11583.6|11583.1|11582.2|11584.7|11583.9|11582.9|11582.1|164
1636518300000|2021-11-10 04:25:00|11583.2|11582.3|11582.4|11581.8|11583.5|11582.9|11582|11581.2|161
1636518600000|2021-11-10 04:30:00|11582.3|11581.7|11583.6|11583|11584.2|11583.4|11582.3|11581.5|164
1636518900000|2021-11-10 04:35:00|11583.8|11582.9|11584.4|11583.5|11584.6|11583.9|11583.6|11582.9|110
1636519200000|2021-11-10 04:40:00|11584.5|11583.6|11584.5|11583.6|11585|11584.3|11584.2|11583.3|145
1636519500000|2021-11-10 04:45:00|11584.4|11583.5|11583.1|11582.2|11584.6|11583.9|11582.9|11582.2|156
1636519800000|2021-11-10 04:50:00|11583|11582.4|11584.4|11583.5|11584.6|11583.7|11582.4|11581.6|205
1636520100000|2021-11-10 04:55:00|11584.3|11583.4|11584.7|11583.8|11585.3|11584.6|11584|11583.3|172
1636520400000|2021-11-10 05:00:00|11584.5|11583.9|11584.8|11584.2|11585.3|11584.6|11584.4|11583.7|177
1636520700000|2021-11-10 05:05:00|11585|11584.1|11583.8|11583.2|11585.4|11584.7|11583.5|11582.7|202
1636521000000|2021-11-10 05:10:00|11583.9|11583.3|11581.6|11580.7|11584.1|11583.4|11581.1|11580.3|178
1636521300000|2021-11-10 05:15:00|11581.7|11580.8|11580.9|11580.3|11581.7|11581|11579.4|11578.8|230
1636521600000|2021-11-10 05:20:00|11581.1|11580.2|11581.2|11580.3|11581.4|11580.7|11579.9|11579.2|210
1636521900000|2021-11-10 05:25:00|11581.3|11580.4|11582|11581.4|11582.4|11581.7|11581|11580.3|158
1636522200000|2021-11-10 05:30:00|11581.9|11581.3|11580.7|11579.8|11582.1|11581.4|11580.4|11579.6|246
1636522500000|2021-11-10 05:35:00|11580.5|11579.9|11580.4|11579.5|11580.8|11580.1|11579.4|11578.7|147
1636522800000|2021-11-10 05:40:00|11580.5|11579.6|11579.6|11578.7|11581.1|11580.4|11578.5|11577.6|219
1636523100000|2021-11-10 05:45:00|11579.5|11578.6|11579.3|11578.4|11580.4|11579.7|11579.1|11578.4|132
1636523400000|2021-11-10 05:50:00|11579.4|11578.5|11578.5|11577.6|11579.6|11578.9|11577.8|11577|207
1636523700000|2021-11-10 05:55:00|11578.4|11577.5|11578|11577.1|11578.5|11577.8|11577.4|11576.5|229
1636524000000|2021-11-10 06:00:00|11577.8|11577.2|11580.7|11579.8|11580.8|11579.9|11577.8|11577.1|226
1636524300000|2021-11-10 06:05:00|11580.8|11579.9|11580.2|11579.6|11581|11580.1|11579.4|11578.6|178
1636524600000|2021-11-10 06:10:00|11580.3|11579.7|11579.1|11578.2|11580.9|11580.2|11578.9|11578.1|138
1636524900000|2021-11-10 06:15:00|11579|11578.1|11578.4|11577.8|11579.6|11578.9|11578.4|11577.7|125
1636525200000|2021-11-10 06:20:00|11578.3|11577.7|11577.8|11577.2|11578.6|11577.8|11577.7|11577|134
1636525500000|2021-11-10 06:25:00|11578|11577.4|11579.2|11578.3|11579.4|11578.7|11577.4|11576.6|202
1636525800000|2021-11-10 06:30:00|11579.1|11578.2|11577.6|11576.7|11579.2|11578.4|11577.4|11576.5|197
1636526100000|2021-11-10 06:35:00|11577.5|11577|11577.3|11576.7|11578.1|11577.3|11577.1|11576.3|205
1636526400000|2021-11-10 06:40:00|11577.4|11576.8|11580.3|11579.4|11580.3|11579.6|11577.4|11576.5|425
1636526700000|2021-11-10 06:45:00|11580.4|11579.8|11582.3|11581.4|11582.4|11581.6|11579.9|11579.2|376
1636527000000|2021-11-10 06:50:00|11582.1|11581.5|11582.6|11581.7|11582.7|11581.9|11580.4|11579.6|218
1636527300000|2021-11-10 06:55:00|11582.5|11581.6|11580.3|11579.4|11582.7|11582|11579.5|11578.7|254
1636527600000|2021-11-10 07:00:00|11580.4|11579.5|11576.5|11575.6|11580.6|11579.7|11575.4|11574.5|391
1636527900000|2021-11-10 07:05:00|11576.4|11575.5|11575.4|11574.5|11577.3|11576.4|11575.3|11574.5|307
1636528200000|2021-11-10 07:10:00|11575.5|11574.6|11574.3|11573.4|11576.2|11575.3|11573.4|11572.7|445
1636528500000|2021-11-10 07:15:00|11574.1|11573.5|11573|11572.4|11574.2|11573.6|11570.5|11569.7|405
1636528800000|2021-11-10 07:20:00|11573.2|11572.3|11572.4|11571.5|11574.9|11574.2|11571.5|11570.7|421
1636529100000|2021-11-10 07:25:00|11572.5|11571.6|11572.7|11571.8|11574.5|11573.6|11572.1|11571.2|340
1636529400000|2021-11-10 07:30:00|11572.4|11571.6|11565.5|11564.9|11572.5|11571.8|11564.9|11564|583
1636529700000|2021-11-10 07:35:00|11565.4|11564.8|11564.5|11563.9|11566.3|11565.5|11563.8|11562.9|606
1636530000000|2021-11-10 07:40:00|11564.3|11563.7|11565.5|11564.6|11565.6|11564.8|11562.4|11561.6|472
1636530300000|2021-11-10 07:45:00|11565.6|11564.7|11566|11565.1|11566|11565.3|11558.2|11557.4|662
1636530600000|2021-11-10 07:50:00|11565.9|11565|11567.5|11566.6|11568.7|11567.9|11565.6|11564.9|527
1636530900000|2021-11-10 07:55:00|11567.7|11566.8|11569.1|11568.2|11569.6|11568.9|11567.1|11566.4|526
1636531200000|2021-11-10 08:00:00|11568.9|11568.3|11569.4|11568.8|11572.3|11571.6|11567.1|11566.2|662
1636531500000|2021-11-10 08:05:00|11569.5|11568.9|11571.1|11570.2|11573.7|11572.9|11569.5|11568.8|650
1636531800000|2021-11-10 08:10:00|11570.8|11570.3|11569.8|11569.2|11571|11570.3|11567.9|11567.2|551
1636532100000|2021-11-10 08:15:00|11570|11569.1|11571.1|11570.2|11571.1|11570.2|11566.6|11566|506
1636532400000|2021-11-10 08:20:00|11571|11570.1|11568.6|11567.7|11571.8|11571.2|11568|11567.4|562
1636532700000|2021-11-10 08:25:00|11568.2|11567.6|11569.5|11568.6|11570|11569.3|11567.3|11566.6|503
1636533000000|2021-11-10 08:30:00|11569.4|11568.5|11569.8|11569.2|11571.7|11570.8|11568.3|11567.4|540
1636533300000|2021-11-10 08:35:00|11569.9|11569|11568.4|11567.5|11570.1|11569.3|11567.7|11567|541
1636533600000|2021-11-10 08:40:00|11568.5|11567.6|11566.2|11565.3|11570.8|11570|11565.6|11564.8|521
1636533900000|2021-11-10 08:45:00|11566.3|11565.4|11569|11568.4|11569.3|11568.5|11565.5|11564.7|467
1636534200000|2021-11-10 08:50:00|11568.8|11568.2|11568.7|11568.1|11569.6|11568.9|11566.7|11565.9|458
1636534500000|2021-11-10 08:55:00|11568.4|11567.8|11564.3|11563.4|11568.4|11567.8|11562.4|11561.7|480
1636534800000|2021-11-10 09:00:00|11564.4|11563.5|11560.7|11560.1|11565.7|11564.9|11560.5|11559.8|551
1636535100000|2021-11-10 09:05:00|11560.8|11560.2|11562.2|11561.3|11563.5|11562.7|11559.9|11559.2|488
1636535400000|2021-11-10 09:10:00|11562.1|11561.2|11562.3|11561.7|11562.5|11561.9|11560.1|11559.4|503
1636535700000|2021-11-10 09:15:00|11562.5|11561.9|11563.2|11562.3|11564.7|11563.9|11562.1|11561.3|404
1636536000000|2021-11-10 09:20:00|11562.9|11562|11564.3|11563.4|11564.3|11563.5|11560.3|11559.5|540
1636536300000|2021-11-10 09:25:00|11564.2|11563.6|11568|11567.4|11568.8|11568|11563.4|11562.7|538
1636536600000|2021-11-10 09:30:00|11567.9|11567.3|11573.5|11572.9|11576.9|11576|11567.9|11567.2|791
1636536900000|2021-11-10 09:35:00|11573.7|11572.8|11578.5|11577.9|11578.8|11578|11573.7|11572.8|620
1636537200000|2021-11-10 09:40:00|11578.3|11577.7|11576.4|11575.8|11581.4|11580.6|11576.2|11575.5|565
1636537500000|2021-11-10 09:45:00|11576.5|11575.6|11576.2|11575.3|11578.3|11577.4|11574.6|11574|611
1636537800000|2021-11-10 09:50:00|11576.1|11575.2|11582.4|11581.5|11582.8|11581.9|11575.6|11574.7|554
1636538100000|2021-11-10 09:55:00|11582.2|11581.6|11578|11577.1|11582.7|11582|11578|11577.1|623
1636538400000|2021-11-10 10:00:00|11577.9|11577|11579.7|11578.8|11581|11580.2|11577.9|11577|494
1636538700000|2021-11-10 10:05:00|11579.4|11578.5|11578.7|11577.8|11581|11580.3|11577.7|11576.9|382
1636539000000|2021-11-10 10:10:00|11578.6|11577.7|11581.1|11580.5|11581.1|11580.5|11576.7|11576|370
1636539300000|2021-11-10 10:15:00|11581.2|11580.3|11581|11580.4|11581.8|11581|11578.5|11577.6|388
1636539600000|2021-11-10 10:20:00|11580.9|11580.3|11579.9|11579|11581.1|11580.3|11579|11578.2|287
1636539900000|2021-11-10 10:25:00|11579.8|11578.9|11578.9|11578.3|11580.5|11579.9|11578.6|11577.9|267
1636540200000|2021-11-10 10:30:00|11579|11578.4|11579.5|11578.6|11580.5|11579.8|11578.8|11578.1|342
1636540500000|2021-11-10 10:35:00|11579.6|11578.7|11580|11579.1|11580.2|11579.5|11578.4|11577.6|333
1636540800000|2021-11-10 10:40:00|11579.8|11579.2|11581|11580.1|11581.2|11580.5|11579.6|11578.8|307
1636541100000|2021-11-10 10:45:00|11581.1|11580.2|11577.7|11577.1|11581.1|11580.2|11577.4|11576.7|328
1636541400000|2021-11-10 10:50:00|11577.8|11577.2|11576.2|11575.6|11578.1|11577.5|11575.6|11575|283
1636541700000|2021-11-10 10:55:00|11576.1|11575.5|11572.4|11571.5|11576.1|11575.5|11571.8|11570.9|306
1636542000000|2021-11-10 11:00:00|11572.3|11571.4|11568.5|11567.6|11572.4|11571.5|11566.7|11565.8|487
1636542300000|2021-11-10 11:05:00|11568.6|11567.7|11563.7|11563.1|11568.7|11568|11563.7|11563|479
1636542600000|2021-11-10 11:10:00|11563.8|11563.2|11562|11561.1|11563.8|11563.2|11559.8|11559|542
1636542900000|2021-11-10 11:15:00|11561.9|11561|11558|11557.4|11562|11561.3|11556.9|11556.1|591
1636543200000|2021-11-10 11:20:00|11558.1|11557.2|11553.5|11552.9|11559.5|11558.8|11553.2|11552.5|498
1636543500000|2021-11-10 11:25:00|11553.2|11552.6|11556.7|11556.1|11556.7|11556.1|11553|11552.2|395
1636543800000|2021-11-10 11:30:00|11556.6|11556|11554.5|11553.9|11556.7|11556.1|11554.1|11553.5|467
1636544100000|2021-11-10 11:35:00|11554.7|11553.8|11554.3|11553.7|11555.1|11554.3|11552.9|11552.3|471
1636544400000|2021-11-10 11:40:00|11554.2|11553.6|11552.2|11551.6|11555.2|11554.5|11551.3|11550.7|420
1636544700000|2021-11-10 11:45:00|11552.3|11551.7|11546.5|11545.9|11552.6|11551.9|11546.4|11545.7|496
1636545000000|2021-11-10 11:50:00|11546.7|11545.8|11550.5|11549.6|11551.1|11550.5|11546.2|11545.3|563
1636545300000|2021-11-10 11:55:00|11550.6|11549.7|11549.7|11548.8|11552.7|11551.9|11546.9|11546.2|652
1636545600000|2021-11-10 12:00:00|11549.6|11548.7|11550.6|11550|11550.7|11550|11547.3|11546.6|596
1636545900000|2021-11-10 12:05:00|11550.5|11549.9|11549.3|11548.7|11551.9|11551.2|11548.5|11547.9|463
1636546200000|2021-11-10 12:10:00|11549.4|11548.8|11552.4|11551.8|11552.8|11552.1|11549.4|11548.6|348
1636546500000|2021-11-10 12:15:00|11552.3|11551.7|11552.6|11552|11553.8|11553.1|11551.9|11551.3|327
1636546800000|2021-11-10 12:20:00|11552.7|11552.1|11553.1|11552.5|11554|11553.4|11550.5|11549.9|278
1636547100000|2021-11-10 12:25:00|11553.2|11552.6|11549.1|11548.5|11553.9|11553.2|11548.9|11548.2|304
1636547400000|2021-11-10 12:30:00|11549.2|11548.6|11546.8|11545.9|11549.8|11549.2|11545.5|11544.8|462
1636547700000|2021-11-10 12:35:00|11546.9|11546|11547.9|11547.3|11549.2|11548.6|11546.7|11546|350
1636548000000|2021-11-10 12:40:00|11547.7|11547.1|11552.1|11551.5|11552.3|11551.5|11546.7|11546.1|420
1636548300000|2021-11-10 12:45:00|11552.2|11551.3|11552.4|11551.8|11553.3|11552.5|11550.6|11550|381
1636548600000|2021-11-10 12:50:00|11552.5|11551.9|11553|11552.4|11556.4|11555.8|11552.5|11551.9|403
1636548900000|2021-11-10 12:55:00|11553.1|11552.5|11558.6|11558|11559.4|11558.8|11553.1|11552.5|677
1636549200000|2021-11-10 13:00:00|11558.7|11558.1|11555.6|11554.7|11558.7|11558.1|11553.6|11553|573
1636549500000|2021-11-10 13:05:00|11555.7|11554.8|11558.6|11557.7|11558.8|11557.9|11554.6|11553.9|514
1636549800000|2021-11-10 13:10:00|11558.5|11557.6|11557.9|11557.3|11558.6|11557.9|11555.5|11554.8|392
1636550100000|2021-11-10 13:15:00|11558|11557.1|11556|11555.4|11558.6|11558|11555.3|11554.7|448
1636550400000|2021-11-10 13:20:00|11556.2|11555.6|11557.5|11556.9|11558.5|11557.9|11554.9|11554.3|485
1636550700000|2021-11-10 13:25:00|11557.6|11557|11559.6|11556.4|11562.9|11561.2|11557|11555.7|699
1636551000000|2021-11-10 13:30:00|11559.1|11556|11542.8|11541.9|11559.8|11556.4|11534|11532.1|1796
1636551300000|2021-11-10 13:35:00|11542.7|11541.8|11542.8|11541.9|11549|11548.1|11540.3|11539.7|1325
1636551600000|2021-11-10 13:40:00|11542.7|11541.8|11550|11549.1|11551.8|11550.9|11541.2|11540.3|1268
1636551900000|2021-11-10 13:45:00|11549.9|11549.3|11556.5|11555.6|11558.3|11557.4|11544.6|11543.8|1073
1636552200000|2021-11-10 13:50:00|11556.6|11555.7|11554.3|11553.4|11565.1|11564.2|11553.8|11552.9|1176
1636552500000|2021-11-10 13:55:00|11554.4|11553.5|11553.6|11552.7|11557.8|11556.9|11552.2|11551.3|970
1636552800000|2021-11-10 14:00:00|11553.7|11552.8|11568.7|11567.8|11569.5|11568.6|11553.5|11552.8|1174
1636553100000|2021-11-10 14:05:00|11568.6|11567.7|11559.5|11558.6|11569.2|11568.3|11559|11558.1|992
1636553400000|2021-11-10 14:10:00|11559.4|11558.5|11562.2|11561.6|11565.3|11564.5|11558.6|11557.7|937
1636553700000|2021-11-10 14:15:00|11562.3|11561.4|11562.5|11561.9|11564.3|11563.4|11557.8|11556.9|812
1636554000000|2021-11-10 14:20:00|11562.4|11561.8|11561.8|11560.9|11564.6|11563.8|11558.9|11558|811
1636554300000|2021-11-10 14:25:00|11562.1|11561.2|11563.9|11563.3|11564.8|11564.2|11559.6|11558.8|684
1636554600000|2021-11-10 14:30:00|11564|11563.4|11573.2|11572.3|11573.9|11573|11562.6|11561.7|1053
1636554900000|2021-11-10 14:35:00|11573.1|11572.2|11567|11566.1|11574.8|11573.9|11566.1|11565.5|1121
1636555200000|2021-11-10 14:40:00|11567.1|11566.2|11562.1|11561.2|11568.6|11567.8|11561.5|11560.8|1030
1636555500000|2021-11-10 14:45:00|11562.2|11561.3|11561.6|11561|11563.6|11562.7|11558.7|11557.8|1016
1636555800000|2021-11-10 14:50:00|11561.5|11560.9|11557.8|11556.9|11561.5|11560.9|11550|11549.1|1126
1636556100000|2021-11-10 14:55:00|11557.9|11557|11561.4|11560.5|11563.1|11562.5|11557.3|11556.4|1102
1636556400000|2021-11-10 15:00:00|11561.5|11560.6|11558.1|11557.5|11563.9|11563.1|11556.4|11555.5|1122
1636556700000|2021-11-10 15:05:00|11558.2|11557.6|11555.8|11555.2|11558.4|11557.6|11553.5|11552.8|898
1636557000000|2021-11-10 15:10:00|11555.9|11555|11544|11543.1|11555.9|11555|11542.5|11541.8|992
1636557300000|2021-11-10 15:15:00|11544.3|11543.4|11547.1|11546.5|11548|11547.1|11541.8|11540.9|972
1636557600000|2021-11-10 15:20:00|11547.3|11546.7|11536.1|11535.2|11547.7|11546.8|11533.6|11532.7|1030
1636557900000|2021-11-10 15:25:00|11536|11535.1|11529.8|11528.9|11537.7|11536.9|11528.2|11527.5|1000
1636558200000|2021-11-10 15:30:00|11529.7|11528.8|11522.7|11521.8|11529.7|11528.8|11518.4|11517.5|1031
1636558500000|2021-11-10 15:35:00|11522.8|11521.9|11522.9|11522|11525.3|11524.4|11520.6|11519.7|912
1636558800000|2021-11-10 15:40:00|11523|11522.1|11516|11515.1|11523.4|11522.5|11515.5|11514.6|966
1636559100000|2021-11-10 15:45:00|11515.9|11515|11514.4|11513.5|11520.1|11519.2|11511.7|11510.8|893
1636559400000|2021-11-10 15:50:00|11514.2|11513.3|11513.7|11512.8|11517.9|11517|11513.2|11512.3|893
1636559700000|2021-11-10 15:55:00|11513.8|11512.9|11519.3|11518.4|11519.7|11518.8|11513.7|11512.9|960
1636560000000|2021-11-10 16:00:00|11519.2|11518.3|11527.6|11526.7|11528|11527|11518|11517.2|1000
1636560300000|2021-11-10 16:05:00|11527.8|11526.9|11530.8|11529.9|11533.4|11532.5|11525.7|11525.1|919
1636560600000|2021-11-10 16:10:00|11530.9|11530|11529.4|11528.8|11533|11532.1|11529.3|11528.7|697
1636560900000|2021-11-10 16:15:00|11529.3|11528.7|11532.9|11532|11533.2|11532.6|11526|11525.1|660
1636561200000|2021-11-10 16:20:00|11533|11532.1|11535.2|11534.3|11535.2|11534.3|11531.3|11530.4|646
1636561500000|2021-11-10 16:25:00|11535.1|11534.2|11525.6|11524.7|11535.1|11534.2|11525.3|11524.5|771
1636561800000|2021-11-10 16:30:00|11525.4|11524.8|11524.9|11524|11527.5|11526.6|11521.6|11520.9|819
1636562100000|2021-11-10 16:35:00|11524.8|11523.9|11521.7|11520.8|11525.8|11524.9|11518.9|11518|709
1636562400000|2021-11-10 16:40:00|11521.8|11520.9|11517.7|11516.8|11525.6|11524.7|11515.1|11513.9|725
1636562700000|2021-11-10 16:45:00|11517.3|11516.4|11520.6|11519.7|11521.3|11520.5|11515.7|11514.8|614
1636563000000|2021-11-10 16:50:00|11520.5|11519.9|11520.1|11519.5|11522.5|11521.6|11518.6|11517.9|651
1636563300000|2021-11-10 16:55:00|11520.2|11519.3|11519.9|11519|11521.1|11520.3|11517.3|11516.5|551
1636563600000|2021-11-10 17:00:00|11519.4|11518.8|11513.5|11512.9|11520|11519.1|11513.4|11512.8|675
1636563900000|2021-11-10 17:05:00|11513.4|11512.5|11515.4|11514.5|11516.7|11516.1|11512.8|11512.1|676
1636564200000|2021-11-10 17:10:00|11515.5|11514.6|11508.7|11507.8|11515.8|11515.1|11506.1|11505.2|594
1636564500000|2021-11-10 17:15:00|11508.6|11507.7|11510.3|11509.7|11511.9|11511.3|11506.2|11505.3|655
1636564800000|2021-11-10 17:20:00|11510.2|11509.6|11509.8|11509.2|11513.7|11513|11508.2|11507.6|635
1636565100000|2021-11-10 17:25:00|11509.9|11509|11511.4|11510.8|11512.3|11511.7|11508.6|11508|548
1636565400000|2021-11-10 17:30:00|11511.5|11510.9|11512.9|11512|11513.9|11513.2|11510.4|11509.7|521
1636565700000|2021-11-10 17:35:00|11513|11512.1|11515.7|11514.8|11517.6|11516.8|11511.9|11511.1|540
1636566000000|2021-11-10 17:40:00|11515.6|11514.7|11514.4|11513.5|11517|11516.2|11513.6|11512.8|428
1636566300000|2021-11-10 17:45:00|11514.3|11513.4|11512.8|11511.9|11515.1|11514.2|11511|11510.3|455
1636566600000|2021-11-10 17:50:00|11512.6|11512|11512.8|11511.9|11517.1|11516.4|11512.2|11511.3|491
1636566900000|2021-11-10 17:55:00|11512.9|11512|11512.7|11511.8|11515.1|11514.5|11511|11510.3|501
1636567200000|2021-11-10 18:00:00|11512.6|11512.1|11505.2|11504.3|11516.1|11515.3|11505|11504.1|851
1636567500000|2021-11-10 18:05:00|11505.3|11504.4|11490.6|11489.7|11505.8|11504.9|11482.4|11481.5|1551
1636567800000|2021-11-10 18:10:00|11490.8|11489.9|11491.5|11490.6|11494.3|11493.5|11488|11487.1|1136
1636568100000|2021-11-10 18:15:00|11491.6|11490.7|11487.6|11486.7|11495.4|11494.5|11487.3|11486.4|960
1636568400000|2021-11-10 18:20:00|11487.7|11486.8|11489.7|11488.8|11490.4|11489.5|11483.9|11483|822
1636568700000|2021-11-10 18:25:00|11489.8|11488.9|11494|11493.1|11494|11493.1|11488.3|11487.4|825
1636569000000|2021-11-10 18:30:00|11493.9|11493|11490.5|11489.6|11494.2|11493.5|11488.6|11487.7|684
1636569300000|2021-11-10 18:35:00|11490.6|11489.7|11488.5|11487.6|11491.4|11490.5|11487.7|11486.8|677
1636569600000|2021-11-10 18:40:00|11489|11488.1|11494.1|11493.2|11495.2|11494.4|11488.9|11488|606
1636569900000|2021-11-10 18:45:00|11494.2|11493.3|11491.1|11490.2|11495.1|11494.4|11490.4|11489.6|567
1636570200000|2021-11-10 18:50:00|11491|11490.1|11495|11494.1|11495.2|11494.3|11487.6|11486.7|572
1636570500000|2021-11-10 18:55:00|11494.9|11494|11499.2|11498.3|11500.5|11499.9|11493.7|11492.8|651
1636570800000|2021-11-10 19:00:00|11499.1|11498.2|11499|11498.1|11499.4|11498.5|11496.1|11495.3|666
1636571100000|2021-11-10 19:05:00|11499.1|11498.2|11495|11494.1|11499.1|11498.2|11494.9|11494|535
1636571400000|2021-11-10 19:10:00|11494.9|11494|11494|11493.4|11494.9|11494.1|11492.3|11491.7|434
1636571700000|2021-11-10 19:15:00|11494.1|11493.5|11495|11494.4|11497.7|11497|11493.4|11492.7|473
1636572000000|2021-11-10 19:20:00|11494.9|11494.3|11492.1|11491.5|11496.3|11495.7|11492|11491.3|461
1636572300000|2021-11-10 19:25:00|11492.2|11491.6|11490|11489.4|11493.7|11493|11489.4|11488.6|541
1636572600000|2021-11-10 19:30:00|11489.9|11489.3|11490.3|11489.7|11491.6|11491|11488.3|11487.7|499
1636572900000|2021-11-10 19:35:00|11490.5|11489.6|11492.7|11492.1|11494.5|11493.6|11490.5|11489.6|581
1636573200000|2021-11-10 19:40:00|11492.4|11491.8|11492.8|11491.9|11493.8|11493|11491.3|11490.6|477
1636573500000|2021-11-10 19:45:00|11492.5|11491.8|11493|11492.1|11494.4|11493.5|11491.4|11490.7|518
1636573800000|2021-11-10 19:50:00|11492.9|11492|11491.9|11491.3|11493.2|11492.5|11491.7|11490.9|414
1636574100000|2021-11-10 19:55:00|11492|11491.4|11483.9|11483|11492|11491.4|11483.1|11482.3|543
1636574400000|2021-11-10 20:00:00|11483.8|11482.9|11484.2|11483.3|11485.2|11484.3|11482.9|11482|607
1636574700000|2021-11-10 20:05:00|11484.1|11483.2|11483.6|11483|11484.2|11483.3|11482|11481.2|385
1636575000000|2021-11-10 20:10:00|11483.7|11482.8|11484.9|11484.3|11485.4|11484.6|11483.3|11482.6|324
1636575300000|2021-11-10 20:15:00|11484.8|11484.2|11485.9|11485|11486.5|11485.6|11484.6|11483.9|389
1636575600000|2021-11-10 20:20:00|11485.8|11484.9|11481.5|11480.9|11486.5|11485.8|11481.4|11480.7|383
1636575900000|2021-11-10 20:25:00|11481.6|11481|11484.8|11483.9|11484.8|11484.1|11481.5|11480.9|390
1636576200000|2021-11-10 20:30:00|11484.7|11483.8|11483.2|11482.6|11484.9|11484.2|11482.5|11481.7|422
1636576500000|2021-11-10 20:35:00|11483.1|11482.5|11483.2|11482.3|11484.2|11483.4|11482.5|11481.8|360
1636576800000|2021-11-10 20:40:00|11483.1|11482.5|11481.9|11481.3|11484.2|11483.4|11481|11480.4|347
1636577100000|2021-11-10 20:45:00|11481.8|11481.2|11481|11480.4|11482|11481.3|11479|11478.3|310
1636577400000|2021-11-10 20:50:00|11481.3|11480.5|11481.6|11480.7|11483.2|11482.6|11480.9|11480.2|373
1636577700000|2021-11-10 20:55:00|11481.4|11480.5|11478.2|11477.6|11482.3|11481.4|11478|11477.3|324
1636578000000|2021-11-10 21:00:00|11478.1|11477.5|11480.2|11479.3|11480.4|11479.5|11478.1|11477.4|198
1636578300000|2021-11-10 21:05:00|11480.3|11479.4|11479.8|11478.9|11481.1|11480.2|11479.5|11478.7|183
1636578600000|2021-11-10 21:10:00|11479.9|11479|11478.2|11477.6|11480.3|11479.5|11478.1|11477.3|176
1636578900000|2021-11-10 21:15:00|11478.3|11477.4|11479.5|11478.6|11479.6|11478.7|11476.9|11476|172
1636579200000|2021-11-10 21:20:00|11479.4|11478.5|11478.7|11477.8|11479.6|11478.8|11478.2|11477.4|143
1636579500000|2021-11-10 21:25:00|11478.6|11477.7|11480.3|11479.4|11480.9|11480.1|11478.5|11477.7|178
1636579800000|2021-11-10 21:30:00|11480.1|11479.5|11477.5|11476.6|11481.6|11480.7|11476.7|11475.9|240
1636580100000|2021-11-10 21:35:00|11477.6|11476.7|11478.3|11477.4|11478.6|11477.5|11477.2|11476.4|245
1636580400000|2021-11-10 21:40:00|11478.4|11477.5|11477.8|11476.9|11478.4|11477.5|11477.1|11476.2|139
1636580700000|2021-11-10 21:45:00|11477.9|11477|11477.2|11476.3|11478.1|11477.2|11476.7|11475.8|164
1636581000000|2021-11-10 21:50:00|11477.3|11476.4|11477.4|11476.5|11477.9|11477|11476.8|11475.9|192
1636581300000|2021-11-10 21:55:00|11477.5|11476.6|11479.9|11477.9|11479.9|11477.9|11476.6|11475.6|249
1636581600000|2021-11-10 22:00:00|11479.6|11477.3|11480.4|11476|11480.5|11477.3|11478|11475.6|57
1636581900000|2021-11-10 22:05:00|11480.6|11476.1|11478.4|11475.9|11480.9|11476.5|11477.6|11475.6|128
1636582200000|2021-11-10 22:10:00|11478.8|11475.5|11484.7|11477.7|11486.4|11479.4|11478.5|11474.4|370
1636582500000|2021-11-10 22:15:00|11484.3|11477.3|11483.6|11476.6|11485.2|11478.2|11483|11476|222
1636582800000|2021-11-10 22:20:00|11483.5|11476.5|11483.5|11477.4|11484.5|11477.6|11483.2|11476.2|157
1636583100000|2021-11-10 22:25:00|11483.4|11477.3|11484.2|11477.2|11489.9|11482.9|11483.4|11476.7|231
1636583400000|2021-11-10 22:30:00|11484.3|11477.3|11484.6|11477.6|11486.6|11479.6|11481.2|11476.3|373
1636583700000|2021-11-10 22:35:00|11484.5|11477.5|11484.4|11477.6|11488.6|11481.6|11482|11476.6|559
1636584000000|2021-11-10 22:40:00|11484.3|11478|11482|11477.5|11484.6|11479.7|11481.4|11476.7|536
1636584300000|2021-11-10 22:45:00|11482.1|11477.3|11481.8|11478.2|11482.4|11479.8|11480.6|11476.5|522
1636584600000|2021-11-10 22:50:00|11481.7|11478.4|11482.1|11479|11482.8|11479.4|11480.7|11478.1|375
1636584900000|2021-11-10 22:55:00|11482.3|11479.2|11481.3|11478.3|11482.8|11479.7|11480.9|11478.3|357
1636585200000|2021-11-10 23:00:00|11481.4|11478.4|11481.1|11480.2|11481.5|11480.2|11479.5|11476.9|423
1636585500000|2021-11-10 23:05:00|11481.3|11480.3|11480.4|11479.5|11482|11480.9|11480.4|11479.5|183
1636585800000|2021-11-10 23:10:00|11480.5|11479.6|11480.8|11479.9|11481.1|11480.2|11480.4|11479.5|127
1636586100000|2021-11-10 23:15:00|11480.6|11479.7|11481.6|11480.7|11481.7|11480.8|11480.4|11479.5|100
1636586400000|2021-11-10 23:20:00|11481.7|11480.8|11482.8|11481.9|11483|11482.1|11481.5|11480.7|109
1636586700000|2021-11-10 23:25:00|11482.9|11482|11482.6|11481.7|11483.1|11482.1|11482.5|11481.6|84
1636587000000|2021-11-10 23:30:00|11482.5|11481.6|11482.9|11482|11482.9|11482.1|11482.5|11481.6|90
1636587300000|2021-11-10 23:35:00|11483|11482.1|11483.8|11482.9|11484.1|11483.2|11482.7|11481.9|117
1636587600000|2021-11-10 23:40:00|11483.9|11483|11485.7|11484.8|11485.7|11484.9|11483.9|11483|202
1636587900000|2021-11-10 23:45:00|11485.6|11484.7|11485.4|11484.5|11486.6|11485.8|11485|11484.2|130
1636588200000|2021-11-10 23:50:00|11485.3|11484.4|11487|11486.1|11487.1|11486.3|11485.1|11484.4|116
1636588500000|2021-11-10 23:55:00|11486.9|11486|11486.1|11485.2|11487.5|11486.7|11485.6|11484.7|175
1636588800000|2021-11-11 00:00:00|11485.9|11485.3|11481.8|11480.9|11486.1|11485.5|11480.2|11479.3|326
1636589100000|2021-11-11 00:05:00|11481.7|11480.8|11483.8|11483.2|11483.9|11483.2|11480.5|11479.7|178
1636589400000|2021-11-11 00:10:00|11483.7|11483.1|11485.4|11484.8|11486.5|11485.6|11483.7|11483.1|222
1636589700000|2021-11-11 00:15:00|11485.5|11484.9|11487.1|11486.5|11487.4|11486.7|11484.7|11483.9|255
1636590000000|2021-11-11 00:20:00|11487.2|11486.6|11488|11487.1|11488|11487.2|11486.8|11486.1|197
1636590300000|2021-11-11 00:25:00|11488.1|11487.2|11486.2|11485.3|11488.2|11487.4|11485.5|11484.6|251
1636590600000|2021-11-11 00:30:00|11485.8|11485.2|11483.3|11482.4|11486|11485.4|11479.9|11479.1|503
1636590900000|2021-11-11 00:35:00|11483.2|11482.3|11483.9|11483|11484.9|11484.1|11483.2|11482.3|224
1636591200000|2021-11-11 00:40:00|11483.7|11483.1|11483.7|11482.8|11484.8|11484|11482.9|11482.2|214
1636591500000|2021-11-11 00:45:00|11483.6|11483|11485.6|11485|11486.1|11485.4|11483.3|11482.4|174
1636591800000|2021-11-11 00:50:00|11485.5|11484.9|11482.1|11481.2|11485.8|11485.1|11482.1|11481.2|271
1636592100000|2021-11-11 00:55:00|11482|11481.1|11480.6|11479.7|11483.2|11482.5|11480.4|11479.6|232
1636592400000|2021-11-11 01:00:00|11480.5|11479.6|11477.4|11476.8|11482.2|11481.4|11473.4|11471.8|530
1636592700000|2021-11-11 01:05:00|11477.5|11476.9|11475.6|11474.7|11477.6|11476.9|11473.7|11472.8|405
1636593000000|2021-11-11 01:10:00|11475.5|11474.6|11477.3|11476.4|11478.2|11477.4|11475.4|11474.6|330
1636593300000|2021-11-11 01:15:00|11477.2|11476.3|11477.5|11476.6|11479.5|11478.7|11476.5|11475.6|360
1636593600000|2021-11-11 01:20:00|11477.6|11476.7|11478|11477.4|11478.3|11477.6|11476.1|11475.3|211
1636593900000|2021-11-11 01:25:00|11477.8|11477.2|11479|11478.4|11479.2|11478.6|11477.1|11476.3|239
1636594200000|2021-11-11 01:30:00|11479.1|11478.5|11482.1|11481.5|11484.4|11483.5|11479|11478.3|343
1636594500000|2021-11-11 01:35:00|11482.2|11481.6|11478.3|11477.4|11482.8|11482.1|11478.1|11477.3|305
1636594800000|2021-11-11 01:40:00|11478|11477.2|11478.8|11478.2|11479.5|11478.6|11477.6|11476.7|219
1636595100000|2021-11-11 01:45:00|11478.7|11478.1|11477.5|11476.9|11479.9|11479.1|11477.5|11476.8|170
1636595400000|2021-11-11 01:50:00|11477.7|11476.8|11478.2|11477.3|11479.5|11478.8|11477.5|11476.6|178
1636595700000|2021-11-11 01:55:00|11478.3|11477.4|11479.8|11478.9|11479.8|11478.9|11477.2|11476.4|220
1636596000000|2021-11-11 02:00:00|11479.9|11479|11483.2|11482.6|11485.1|11484.4|11479.9|11479|295
1636596300000|2021-11-11 02:05:00|11483.5|11482.9|11480.8|11479.9|11483.7|11482.9|11480.6|11479.8|255
1636596600000|2021-11-11 02:10:00|11480.7|11479.8|11478.3|11477.4|11480.8|11479.9|11477.4|11476.7|223
1636596900000|2021-11-11 02:15:00|11478.4|11477.5|11478.3|11477.4|11478.9|11478.1|11476.2|11475.5|239
1636597200000|2021-11-11 02:20:00|11478.2|11477.6|11477|11476.4|11478.5|11477.7|11476.6|11475.9|160
1636597500000|2021-11-11 02:25:00|11476.9|11476.3|11476.7|11475.8|11478.1|11477.2|11476.1|11475.5|137
1636597800000|2021-11-11 02:30:00|11476.8|11475.9|11479.7|11479.1|11480.5|11479.6|11476.7|11475.9|180
1636598100000|2021-11-11 02:35:00|11479.8|11478.9|11478.2|11477.3|11481.3|11480.4|11477.8|11477.1|174
1636598400000|2021-11-11 02:40:00|11478.3|11477.4|11477.4|11476.5|11478.8|11478.1|11477.2|11476.5|117
1636598700000|2021-11-11 02:45:00|11477.2|11476.6|11471.9|11471|11477.4|11476.7|11471.9|11471|199
1636599000000|2021-11-11 02:50:00|11471.8|11470.9|11472.5|11471.6|11473|11472.2|11471.2|11470.3|264
1636599300000|2021-11-11 02:55:00|11471.5|11470.6|11469.2|11468.3|11471.5|11470.6|11468|11467.1|319
1636599600000|2021-11-11 03:00:00|11469.3|11468.4|11466.3|11465.4|11470.4|11469.5|11466|11465.2|292
1636599900000|2021-11-11 03:05:00|11466.4|11465.5|11468.1|11467.5|11468.4|11467.7|11465.2|11464.3|284
1636600200000|2021-11-11 03:10:00|11467.9|11467.3|11468.6|11467.7|11470.4|11469.7|11467.6|11466.7|293
1636600500000|2021-11-11 03:15:00|11468.3|11467.8|11473.8|11472.9|11473.9|11473|11468.3|11467.7|315
1636600800000|2021-11-11 03:20:00|11473.9|11473|11475.1|11474.5|11475.8|11474.9|11473.3|11472.5|305
1636601100000|2021-11-11 03:25:00|11475.2|11474.6|11474.6|11474|11475.8|11474.9|11474.2|11473.4|225
1636601400000|2021-11-11 03:30:00|11474.7|11474.1|11475.4|11474.8|11476.1|11475.4|11474.3|11473.4|220
1636601700000|2021-11-11 03:35:00|11475.7|11475.1|11475.6|11475|11476.5|11475.6|11475.2|11474.4|189
1636602000000|2021-11-11 03:40:00|11475.5|11474.9|11477.5|11476.6|11477.6|11476.7|11475|11474.2|209
1636602300000|2021-11-11 03:45:00|11477.3|11476.7|11479|11478.1|11479.1|11478.4|11477|11476.4|206
1636602600000|2021-11-11 03:50:00|11479.1|11478.2|11475.9|11475|11479.1|11478.3|11475.8|11474.9|175
1636602900000|2021-11-11 03:55:00|11476|11475.1|11476.5|11475.9|11476.8|11476.1|11475.4|11474.8|173
1636603200000|2021-11-11 04:00:00|11476.6|11476|11476.4|11475.5|11477|11476.3|11475.2|11474.5|140
1636603500000|2021-11-11 04:05:00|11476.3|11475.4|11475.3|11474.7|11476.6|11475.8|11475.1|11474.3|146
1636603800000|2021-11-11 04:10:00|11475.2|11474.6|11473.9|11473|11475.5|11474.9|11473.8|11472.9|116
1636604100000|2021-11-11 04:15:00|11473.8|11473.2|11471.9|11471|11474.3|11473.5|11471.6|11470.7|198
1636604400000|2021-11-11 04:20:00|11471.8|11470.9|11472.9|11472.3|11473.4|11472.5|11471|11470.2|159
1636604700000|2021-11-11 04:25:00|11473.1|11472.2|11473.7|11472.8|11473.9|11473.2|11472.6|11471.8|219
1636605000000|2021-11-11 04:30:00|11473.8|11472.9|11474.3|11473.4|11474.7|11474|11473.2|11472.5|151
1636605300000|2021-11-11 04:35:00|11474.2|11473.3|11473.7|11473.1|11474.6|11473.8|11473.1|11472.3|116
1636605600000|2021-11-11 04:40:00|11473.6|11473|11473.4|11472.5|11473.9|11473.2|11473.1|11472.3|114
1636605900000|2021-11-11 04:45:00|11473.3|11472.4|11473.3|11472.7|11473.8|11473.1|11473.1|11472.4|90
1636606200000|2021-11-11 04:50:00|11473.4|11472.8|11474.5|11473.9|11474.6|11473.9|11473.4|11472.7|108
1636606500000|2021-11-11 04:55:00|11474.4|11473.8|11480.8|11480.2|11481|11480.3|11474.2|11473.5|364
1636606800000|2021-11-11 05:00:00|11480.7|11480.1|11479.5|11478.6|11481|11480.2|11478.7|11477.9|178
1636607100000|2021-11-11 05:05:00|11479.6|11478.9|11475.7|11475.1|11479.6|11479|11475.3|11474.5|230
1636607400000|2021-11-11 05:10:00|11475.8|11474.9|11478.6|11477.7|11478.7|11477.9|11475.7|11474.9|170
1636607700000|2021-11-11 05:15:00|11478.5|11477.6|11480.4|11479.8|11481.1|11480.2|11478.3|11477.4|183
1636608000000|2021-11-11 05:20:00|11480.5|11479.9|11479.5|11478.6|11480.8|11480.1|11479.1|11478.3|133
1636608300000|2021-11-11 05:25:00|11479.4|11478.5|11478.7|11478.1|11479.8|11479.1|11478.2|11477.6|122
1636608600000|2021-11-11 05:30:00|11478.6|11478|11477.4|11476.8|11479.2|11478.5|11477.2|11476.5|217
1636608900000|2021-11-11 05:35:00|11477.5|11476.9|11476.1|11475.5|11478.1|11477.5|11476.1|11475.3|164
1636609200000|2021-11-11 05:40:00|11476.2|11475.6|11477.2|11476.6|11477.3|11476.7|11475.7|11474.9|140
1636609500000|2021-11-11 05:45:00|11477.3|11476.7|11477.2|11476.6|11477.4|11476.7|11476.6|11476|69
1636609800000|2021-11-11 05:50:00|11477.3|11476.7|11477.6|11477|11478.2|11477.6|11476.7|11476.1|152
1636610100000|2021-11-11 05:55:00|11477.5|11476.9|11479.7|11478.8|11480.4|11479.5|11477.4|11476.7|292
1636610400000|2021-11-11 06:00:00|11479.8|11478.9|11479.3|11478.4|11479.8|11479|11477.4|11476.8|265
1636610700000|2021-11-11 06:05:00|11479.2|11478.3|11480.6|11479.7|11481.4|11480.6|11478.8|11478|156
1636611000000|2021-11-11 06:10:00|11480.5|11479.6|11480.9|11480.3|11481.5|11480.7|11480.5|11479.6|194
1636611300000|2021-11-11 06:15:00|11481|11480.4|11481.3|11480.7|11481.8|11480.9|11480.3|11479.6|201
1636611600000|2021-11-11 06:20:00|11481.2|11480.6|11481.1|11480.5|11481.7|11480.9|11480.8|11480.1|188
1636611900000|2021-11-11 06:25:00|11481.3|11480.4|11482.4|11481.5|11483.3|11482.4|11480.9|11480.2|248
1636612200000|2021-11-11 06:30:00|11482.3|11481.4|11482.4|11481.8|11482.6|11482|11480.6|11479.9|212
1636612500000|2021-11-11 06:35:00|11482.5|11481.9|11484.9|11484|11485.5|11484.7|11482.4|11481.5|520
1636612800000|2021-11-11 06:40:00|11484.8|11483.9|11484.2|11483.3|11485.1|11484.4|11483.6|11482.9|317
1636613100000|2021-11-11 06:45:00|11483.9|11483.4|11482|11481.1|11484.4|11483.7|11480.5|11479.9|296
1636613400000|2021-11-11 06:50:00|11481.9|11481|11481.8|11481.2|11482.9|11482|11481|11480.4|256
1636613700000|2021-11-11 06:55:00|11481.9|11481|11480.6|11479.7|11482.8|11482.1|11479.7|11478.8|189
1636614000000|2021-11-11 07:00:00|11480.5|11479.6|11478.2|11477.3|11480.7|11479.8|11477.2|11476.5|397
1636614300000|2021-11-11 07:05:00|11478.3|11477.4|11481.2|11480.3|11481.3|11480.4|11476.5|11475.8|503
1636614600000|2021-11-11 07:10:00|11481.1|11480.2|11479.9|11479|11482.7|11481.8|11479.5|11478.7|420
1636614900000|2021-11-11 07:15:00|11479.8|11478.9|11478.8|11477.9|11481.3|11480.4|11478.4|11477.8|291
1636615200000|2021-11-11 07:20:00|11478.9|11478|11478.2|11477.3|11479.6|11478.8|11476.4|11475.6|273
1636615500000|2021-11-11 07:25:00|11478.3|11477.4|11477.8|11476.9|11478.8|11478|11476.5|11475.8|303
1636615800000|2021-11-11 07:30:00|11477.6|11477|11473.8|11472.9|11477.6|11477|11473.2|11472.5|294
1636616100000|2021-11-11 07:35:00|11473.9|11473|11474.7|11474.1|11476.7|11475.9|11473.5|11472.9|366
1636616400000|2021-11-11 07:40:00|11474.8|11474.2|11473.5|11472.9|11476|11475.3|11473.4|11472.7|392
1636616700000|2021-11-11 07:45:00|11473.4|11472.8|11467.4|11466.5|11473.4|11472.8|11466.8|11465.9|510
1636617000000|2021-11-11 07:50:00|11467.3|11466.4|11467.4|11466.8|11469.8|11469|11465.7|11464.8|401
1636617300000|2021-11-11 07:55:00|11467.3|11466.7|11460.6|11459.7|11469.1|11468.5|11460.6|11459.7|571
1636617600000|2021-11-11 08:00:00|11460.7|11459.8|11462.1|11461.2|11463.5|11462.9|11459.6|11458.9|694
1636617900000|2021-11-11 08:05:00|11462.2|11461.3|11462.6|11461.7|11464.2|11463.5|11461.2|11460.3|514
1636618200000|2021-11-11 08:10:00|11462.5|11461.6|11457.6|11457|11463.2|11462.4|11456.2|11455.5|467
1636618500000|2021-11-11 08:15:00|11457.7|11457.1|11456.1|11455.5|11458.8|11458.1|11456|11455.4|546
1636618800000|2021-11-11 08:20:00|11455.9|11455.3|11460.7|11459.8|11460.9|11460.1|11454.2|11453.6|520
1636619100000|2021-11-11 08:25:00|11460.5|11459.9|11463|11462.4|11463.5|11462.7|11459.4|11458.6|529
1636619400000|2021-11-11 08:30:00|11463.1|11462.5|11466.8|11465.9|11467.1|11466.3|11462.4|11461.8|600
1636619700000|2021-11-11 08:35:00|11466.9|11466|11469.8|11468.9|11471.2|11470.4|11465.4|11464.7|603
1636620000000|2021-11-11 08:40:00|11469.7|11468.8|11471.8|11470.9|11474.6|11473.9|11468.4|11467.7|513
1636620300000|2021-11-11 08:45:00|11471.6|11471|11476.8|11475.9|11477.2|11476.3|11468.4|11467.7|550
1636620600000|2021-11-11 08:50:00|11476.7|11475.8|11475.5|11474.6|11476.9|11476|11471.2|11470.5|570
1636620900000|2021-11-11 08:55:00|11475.4|11474.5|11472.1|11471.2|11476.3|11475.7|11471.2|11470.5|522
1636621200000|2021-11-11 09:00:00|11472|11471.1|11466.8|11466.2|11472|11471.1|11465.8|11465|516
1636621500000|2021-11-11 09:05:00|11466.6|11466|11464.1|11463.5|11467.9|11467.1|11462.3|11461.5|547
1636621800000|2021-11-11 09:10:00|11464.4|11463.6|11462.7|11461.8|11466.7|11465.8|11462.6|11461.7|467
1636622100000|2021-11-11 09:15:00|11462.8|11461.9|11462|11461.1|11464.7|11464|11460|11459.2|476
1636622400000|2021-11-11 09:20:00|11461.5|11460.9|11461|11460.4|11467.2|11466.3|11460.1|11459.5|544
1636622700000|2021-11-11 09:25:00|11460.9|11460.3|11460.8|11459.9|11462.3|11461.6|11459.5|11458.6|528
1636623000000|2021-11-11 09:30:00|11460.9|11460|11461.5|11460.6|11461.6|11460.9|11458.4|11457.7|486
1636623300000|2021-11-11 09:35:00|11461.6|11460.9|11460.3|11459.4|11462.5|11461.8|11456.6|11455.8|494
1636623600000|2021-11-11 09:40:00|11460.4|11459.5|11465.3|11464.4|11465.3|11464.6|11460.2|11459.5|427
1636623900000|2021-11-11 09:45:00|11465.1|11464.5|11460.3|11459.4|11465.4|11464.6|11459.5|11458.8|497
1636624200000|2021-11-11 09:50:00|11460.2|11459.6|11460.3|11459.4|11461.2|11460.4|11458.3|11457.6|341
1636624500000|2021-11-11 09:55:00|11460.4|11459.5|11463.6|11462.7|11464.4|11463.5|11459.5|11458.6|603
1636624800000|2021-11-11 10:00:00|11463.4|11462.5|11468.7|11467.8|11468.9|11468.2|11463.2|11462.3|491
1636625100000|2021-11-11 10:05:00|11468.1|11467.5|11473|11472.4|11474.4|11473.6|11466.2|11465.5|520
1636625400000|2021-11-11 10:10:00|11472.8|11472.2|11472.5|11471.6|11473.7|11473.1|11469.7|11469.1|549
1636625700000|2021-11-11 10:15:00|11472.4|11471.8|11473.9|11473|11475|11474.4|11472|11471.2|508
1636626000000|2021-11-11 10:20:00|11473.7|11473.1|11469.3|11468.4|11474.2|11473.6|11468.6|11467.7|527
1636626300000|2021-11-11 10:25:00|11469.5|11468.6|11471.1|11470.2|11473.4|11472.6|11469.4|11468.5|340
1636626600000|2021-11-11 10:30:00|11471.2|11470.3|11472.9|11472|11474.2|11473.3|11469.9|11469|433
1636626900000|2021-11-11 10:35:00|11473|11472.1|11468.4|11467.5|11473.2|11472.3|11467.2|11466.3|479
1636627200000|2021-11-11 10:40:00|11468.2|11467.3|11465|11464.4|11470.3|11469.4|11465|11464.2|442
1636627500000|2021-11-11 10:45:00|11465.1|11464.2|11463.5|11462.9|11465.5|11464.6|11461.9|11461.1|461
1636627800000|2021-11-11 10:50:00|11463.6|11462.7|11461.9|11461|11464.4|11463.7|11460|11459.1|366
1636628100000|2021-11-11 10:55:00|11461.7|11460.8|11462.1|11461.2|11465.6|11464.8|11460.4|11459.6|395
1636628400000|2021-11-11 11:00:00|11462|11461.4|11462.3|11461.4|11463.7|11463|11459.6|11458.7|529
1636628700000|2021-11-11 11:05:00|11462.1|11461.5|11459|11458.1|11465.6|11465|11458.8|11458.1|482
1636629000000|2021-11-11 11:10:00|11458.9|11458.3|11456.7|11456.1|11459.5|11458.7|11454.4|11453.7|556
1636629300000|2021-11-11 11:15:00|11456.8|11456.2|11458.1|11457.2|11461|11460.1|11456.8|11455.9|443
1636629600000|2021-11-11 11:20:00|11458.2|11457.5|11460.7|11459.8|11461.6|11460.7|11456.7|11456|410
1636629900000|2021-11-11 11:25:00|11460.5|11459.9|11463.8|11462.9|11463.9|11463.1|11460|11459.4|420
1636630200000|2021-11-11 11:30:00|11463.7|11462.8|11466|11465.4|11466.2|11465.5|11462|11461.1|302
1636630500000|2021-11-11 11:35:00|11466.1|11465.5|11470.5|11469.6|11470.6|11469.8|11466|11465.1|556
1636630800000|2021-11-11 11:40:00|11470.4|11469.8|11472.1|11471.2|11473.1|11472.2|11467.8|11467.1|449
1636631100000|2021-11-11 11:45:00|11472|11471.4|11468.9|11468.3|11472.3|11471.5|11468.6|11468|288
1636631400000|2021-11-11 11:50:00|11468.8|11468.2|11470.8|11470.2|11471.7|11471|11468|11467.3|312
1636631700000|2021-11-11 11:55:00|11470.7|11470.1|11470.5|11469.6|11472.5|11471.7|11469|11468.4|443
1636632000000|2021-11-11 12:00:00|11470.4|11469.5|11470.3|11469.7|11470.8|11470.1|11467|11466.2|402
1636632300000|2021-11-11 12:05:00|11470.6|11470|11473.3|11472.4|11475.6|11474.7|11470.3|11469.5|488
1636632600000|2021-11-11 12:10:00|11473.2|11472.3|11473.7|11473.1|11475.3|11474.4|11472.9|11472.1|353
1636632900000|2021-11-11 12:15:00|11473.8|11472.9|11473.6|11473|11474.8|11474.2|11472.1|11471.5|312
1636633200000|2021-11-11 12:20:00|11473.7|11473.1|11467.7|11467.1|11475.2|11474.6|11467.6|11467|516
1636633500000|2021-11-11 12:25:00|11467.8|11467.2|11468.9|11468|11469.7|11469|11465.5|11464.6|457
1636633800000|2021-11-11 12:30:00|11469|11468.1|11466.7|11466.1|11469.9|11469.3|11465.7|11465|393
1636634100000|2021-11-11 12:35:00|11466.6|11466|11465.9|11465.3|11467.4|11466.8|11463.6|11463|396
1636634400000|2021-11-11 12:40:00|11465.8|11465.2|11464.8|11464.2|11467.4|11466.7|11463.6|11463|564
1636634700000|2021-11-11 12:45:00|11464.6|11464|11465.8|11465.2|11466|11465.4|11463.2|11462.5|413
1636635000000|2021-11-11 12:50:00|11466.1|11465.5|11465.4|11464.5|11467.3|11466.5|11464.8|11464.1|368
1636635300000|2021-11-11 12:55:00|11465.3|11464.7|11463.4|11462.5|11465.3|11464.7|11461.7|11461.1|467
1636635600000|2021-11-11 13:00:00|11463.5|11462.6|11460.7|11460.1|11463.5|11462.9|11460.3|11459.7|583
1636635900000|2021-11-11 13:05:00|11460.6|11460|11458.6|11457.7|11461.1|11460.5|11457.5|11456.9|475
1636636200000|2021-11-11 13:10:00|11458.7|11457.8|11460.5|11459.6|11460.6|11460|11457.1|11456.3|452
1636636500000|2021-11-11 13:15:00|11460.6|11459.7|11461.1|11460.5|11462.7|11462|11459.3|11458.5|461
1636636800000|2021-11-11 13:20:00|11460.9|11460.3|11464.3|11463.4|11466|11465.1|11460.2|11459.6|549
1636637100000|2021-11-11 13:25:00|11464.4|11463.5|11457.9|11457|11464.4|11463.5|11457.9|11457|451
1636637400000|2021-11-11 13:30:00|11458|11457.1|11462.2|11461.3|11463.9|11463.3|11457.4|11456.7|556
1636637700000|2021-11-11 13:35:00|11462.3|11461.4|11461.4|11460.5|11464.6|11463.9|11460.9|11460.2|384
1636638000000|2021-11-11 13:40:00|11461.3|11460.4|11460.5|11459.6|11462.9|11462.1|11460.1|11459.3|428
1636638300000|2021-11-11 13:45:00|11460.3|11459.7|11466.4|11465.5|11466.5|11465.6|11460.1|11459.2|531
1636638600000|2021-11-11 13:50:00|11466.3|11465.4|11460.3|11459.7|11466.3|11465.5|11460|11459.4|480
1636638900000|2021-11-11 13:55:00|11460.2|11459.6|11460.3|11459.4|11461|11460.2|11456.1|11455.4|500
1636639200000|2021-11-11 14:00:00|11460|11459.5|11465.6|11465|11466.5|11465.7|11457.3|11456.6|557
1636639500000|2021-11-11 14:05:00|11465.5|11464.9|11466.9|11466.3|11469.1|11468.4|11465.4|11464.8|493
1636639800000|2021-11-11 14:10:00|11467|11466.4|11468.4|11467.5|11470.6|11469.7|11466.9|11466.3|378
1636640100000|2021-11-11 14:15:00|11468.5|11467.6|11469.2|11468.3|11469.9|11469.2|11467.1|11466.5|513
1636640400000|2021-11-11 14:20:00|11469.1|11468.2|11469.4|11468.8|11470.5|11469.9|11468.1|11467.3|416
1636640700000|2021-11-11 14:25:00|11469.3|11468.7|11469.6|11469|11470.7|11470|11468.3|11467.7|529
1636641000000|2021-11-11 14:30:00|11470|11469.4|11467.4|11466.8|11470.3|11469.7|11466.9|11466.1|456
1636641300000|2021-11-11 14:35:00|11467.5|11466.9|11464|11463.1|11467.9|11467.3|11460.5|11459.9|620
1636641600000|2021-11-11 14:40:00|11463.8|11462.9|11467.1|11466.2|11467.9|11467.1|11462.5|11461.7|555
1636641900000|2021-11-11 14:45:00|11467|11466.1|11468.4|11467.5|11469.8|11468.9|11466.6|11465.9|525
1636642200000|2021-11-11 14:50:00|11468.3|11467.7|11473.5|11472.9|11473.9|11473.2|11466.9|11466.2|639
1636642500000|2021-11-11 14:55:00|11473.6|11473|11469.6|11468.7|11474.4|11473.7|11467.5|11466.8|690
1636642800000|2021-11-11 15:00:00|11469.5|11468.6|11467.4|11466.8|11469.7|11468.8|11466.6|11465.8|519
1636643100000|2021-11-11 15:05:00|11467.5|11466.6|11464.7|11463.8|11467.8|11467.2|11463|11462.1|446
1636643400000|2021-11-11 15:10:00|11464.6|11464.1|11467.4|11466.8|11469.6|11468.8|11464.6|11463.9|370
1636643700000|2021-11-11 15:15:00|11467.2|11466.6|11467.1|11466.2|11467.5|11466.7|11463.3|11462.6|492
1636644000000|2021-11-11 15:20:00|11466.8|11466.3|11463.5|11462.9|11466.9|11466.3|11462.4|11461.7|506
1636644300000|2021-11-11 15:25:00|11463.6|11463|11469|11468.4|11469|11468.4|11462.4|11461.8|461
1636644600000|2021-11-11 15:30:00|11468.9|11468.3|11471.2|11470.6|11472.6|11472|11467.5|11466.7|573
1636644900000|2021-11-11 15:35:00|11471.3|11470.3|11472.5|11471.9|11475.5|11474.6|11469.7|11469|606
1636645200000|2021-11-11 15:40:00|11472.4|11471.8|11475.4|11474.8|11477|11476.4|11471.1|11470.4|601
1636645500000|2021-11-11 15:45:00|11475.1|11474.5|11469.9|11469|11475.6|11475|11469.7|11468.8|573
1636645800000|2021-11-11 15:50:00|11469.8|11469.2|11475|11474.4|11477.7|11476.9|11469.4|11468.8|679
1636646100000|2021-11-11 15:55:00|11474.9|11474.3|11470.8|11469.9|11475|11474.4|11469.6|11468.7|748
1636646400000|2021-11-11 16:00:00|11470.7|11470.2|11469|11468.4|11471.2|11470.6|11467.5|11466.6|601
1636646700000|2021-11-11 16:05:00|11469.2|11468.3|11468.4|11467.8|11470.1|11469.3|11467.1|11466.5|425
1636647000000|2021-11-11 16:10:00|11468.5|11467.9|11469.2|11468.3|11469.2|11468.4|11466.1|11465.5|302
1636647300000|2021-11-11 16:15:00|11469.1|11468.2|11465.5|11464.6|11469.3|11468.7|11465.3|11464.4|312
1636647600000|2021-11-11 16:20:00|11465.6|11465|11465.4|11464.8|11466.6|11466|11464.9|11464|346
1636647900000|2021-11-11 16:25:00|11465.5|11464.9|11463|11462.1|11465.7|11464.9|11462.8|11461.9|347
1636648200000|2021-11-11 16:30:00|11462.9|11462|11462|11461.4|11463|11462.3|11459.9|11459.1|374
1636648500000|2021-11-11 16:35:00|11462.2|11461.3|11464.6|11463.7|11465|11464.2|11461.6|11460.8|282
1636648800000|2021-11-11 16:40:00|11464.4|11463.8|11467.6|11466.7|11468.7|11467.8|11461.8|11461.2|374
1636649100000|2021-11-11 16:45:00|11467.5|11466.6|11467.4|11466.8|11467.6|11466.9|11463|11462.4|450
1636649400000|2021-11-11 16:50:00|11467.3|11466.7|11467.3|11466.7|11469.3|11468.5|11466.6|11466|428
1636649700000|2021-11-11 16:55:00|11467|11466.4|11463.5|11462.9|11468.8|11467.9|11463.4|11462.8|393
1636650000000|2021-11-11 17:00:00|11463.6|11463|11465|11464.1|11466.8|11466.1|11463.5|11462.9|345
1636650300000|2021-11-11 17:05:00|11465.1|11464.2|11463.7|11463.1|11465.4|11464.5|11462.2|11461.5|312
1636650600000|2021-11-11 17:10:00|11463.6|11463|11462.1|11461.2|11463.8|11463.1|11461.4|11460.7|275
1636650900000|2021-11-11 17:15:00|11462|11461.1|11460.7|11459.8|11462|11461.2|11460.2|11459.5|283
1636651200000|2021-11-11 17:20:00|11460.6|11459.7|11459.5|11458.9|11461.1|11460.4|11458.7|11458.1|326
1636651500000|2021-11-11 17:25:00|11459.7|11458.8|11459.9|11459.3|11460.2|11459.6|11458.3|11457.6|260
1636651800000|2021-11-11 17:30:00|11460|11459.4|11461.2|11460.3|11461.5|11460.7|11459.2|11458.6|231
1636652100000|2021-11-11 17:35:00|11461|11460.1|11459.1|11458.2|11463|11462.1|11459|11458.1|247
1636652400000|2021-11-11 17:40:00|11459.2|11458.3|11455.6|11454.7|11459.2|11458.3|11454.9|11454|334
1636652700000|2021-11-11 17:45:00|11455.5|11454.6|11454.9|11454.3|11456.1|11455.4|11454.7|11454|284
1636653000000|2021-11-11 17:50:00|11455|11454.4|11451.7|11450.8|11455.6|11454.9|11451.5|11450.6|365
1636653300000|2021-11-11 17:55:00|11451.6|11450.7|11451.5|11450.6|11452.6|11451.9|11450.4|11449.7|339
1636653600000|2021-11-11 18:00:00|11451.6|11450.7|11452.6|11452|11453.1|11452.4|11451.4|11450.6|363
1636653900000|2021-11-11 18:05:00|11452.7|11452.1|11448.4|11447.5|11452.7|11452.1|11446.9|11446|351
1636654200000|2021-11-11 18:10:00|11448.5|11447.6|11449.1|11448.2|11449.7|11448.9|11447|11446.3|380
1636654500000|2021-11-11 18:15:00|11448.7|11447.8|11448.6|11447.7|11449.6|11448.8|11448.1|11447.2|276
1636654800000|2021-11-11 18:20:00|11448.7|11447.8|11449.6|11448.7|11450.1|11449.4|11448.1|11447.2|309
1636655100000|2021-11-11 18:25:00|11449.5|11448.6|11449.1|11448.5|11450.8|11450|11448.9|11448|264
1636655400000|2021-11-11 18:30:00|11449|11448.4|11451.2|11450.3|11451.6|11450.8|11448.5|11447.8|290
1636655700000|2021-11-11 18:35:00|11451.3|11450.4|11450.6|11449.7|11451.7|11451|11450.5|11449.7|133
1636656000000|2021-11-11 18:40:00|11450.2|11449.6|11452.3|11451.4|11452.9|11452.1|11449.9|11449|286
1636656300000|2021-11-11 18:45:00|11452.2|11451.3|11451.7|11450.8|11452.6|11451.7|11451.1|11450.3|168
1636656600000|2021-11-11 18:50:00|11451.6|11450.7|11449.9|11449|11451.6|11450.7|11449.7|11448.8|194
1636656900000|2021-11-11 18:55:00|11449.8|11448.9|11449.4|11448.5|11450.1|11449.2|11448.2|11447.4|208
1636657200000|2021-11-11 19:00:00|11449.3|11448.4|11449.2|11448.3|11449.8|11448.9|11447.7|11446.8|217
1636657500000|2021-11-11 19:05:00|11449.1|11448.2|11448.6|11447.7|11449.3|11448.4|11446.1|11445.2|253
1636657800000|2021-11-11 19:10:00|11448.5|11447.6|11450.3|11449.7|11450.6|11449.8|11447.8|11447|208
1636658100000|2021-11-11 19:15:00|11450.6|11449.8|11450.1|11449.2|11451.8|11450.9|11449.6|11448.9|239
1636658400000|2021-11-11 19:20:00|11450.2|11449.3|11449.5|11448.6|11450.7|11449.8|11449.1|11448.2|233
1636658700000|2021-11-11 19:25:00|11449.8|11448.9|11448.6|11448|11449.8|11449|11448|11447.2|267
1636659000000|2021-11-11 19:30:00|11448.5|11447.9|11449.8|11449.2|11450|11449.3|11448.3|11447.4|254
1636659300000|2021-11-11 19:35:00|11449.9|11449.3|11447.6|11446.7|11450.5|11449.6|11447|11446.2|264
1636659600000|2021-11-11 19:40:00|11447.5|11446.6|11446.5|11445.9|11447.5|11446.6|11446.1|11445.3|198
1636659900000|2021-11-11 19:45:00|11446.7|11445.8|11445.9|11445|11446.8|11446.1|11445.5|11444.7|166
1636660200000|2021-11-11 19:50:00|11445.8|11444.9|11445.9|11445.3|11446.3|11445.5|11445.3|11444.6|160
1636660500000|2021-11-11 19:55:00|11446.1|11445.2|11445.7|11444.8|11446.9|11446|11445|11444.1|378
1636660800000|2021-11-11 20:00:00|11445.9|11445|11445.2|11444.3|11446.3|11445.5|11445|11444.1|258
1636661100000|2021-11-11 20:05:00|11445.1|11444.2|11444.2|11443.3|11445.9|11445|11444|11443.1|147
1636661400000|2021-11-11 20:10:00|11443.8|11442.9|11445.6|11444.7|11445.7|11444.8|11443.5|11442.6|149
1636661700000|2021-11-11 20:15:00|11445.4|11444.8|11448.7|11447.8|11448.8|11447.9|11445.3|11444.6|197
1636662000000|2021-11-11 20:20:00|11448.6|11447.7|11449.2|11448.3|11449.5|11448.6|11448|11447.1|119
1636662300000|2021-11-11 20:25:00|11449.1|11448.2|11448.6|11447.7|11449.2|11448.3|11448.3|11447.4|88
1636662600000|2021-11-11 20:30:00|11448.7|11447.8|11446|11445.4|11448.7|11447.9|11446|11445.2|146
1636662900000|2021-11-11 20:35:00|11446.2|11445.3|11447.3|11446.4|11447.5|11446.7|11445.6|11444.7|186
1636663200000|2021-11-11 20:40:00|11447.2|11446.3|11448.4|11447.5|11449|11448.1|11447.1|11446.2|143
1636663500000|2021-11-11 20:45:00|11448.5|11447.6|11447.7|11446.8|11449.4|11448.5|11446.9|11446|180
1636663800000|2021-11-11 20:50:00|11447.6|11447|11446.1|11445.2|11448|11447.1|11445.9|11445|174
1636664100000|2021-11-11 20:55:00|11446|11445.1|11447.6|11446.7|11447.7|11446.9|11445.3|11444.4|263
1636664400000|2021-11-11 21:00:00|11447.7|11446.8|11446.2|11445.3|11447.7|11446.8|11445.8|11444.9|238
1636664700000|2021-11-11 21:05:00|11446.1|11445.2|11446.9|11446|11447|11446.1|11445.8|11444.9|73
1636665000000|2021-11-11 21:10:00|11446.8|11445.9|11447.2|11446.3|11447.6|11446.8|11446.5|11445.6|93
1636665300000|2021-11-11 21:15:00|11447.3|11446.4|11448.4|11447.5|11448.7|11447.8|11447.2|11446.3|93
1636665600000|2021-11-11 21:20:00|11448.3|11447.4|11449.3|11448.4|11449.7|11448.9|11448.2|11447.3|93
1636665900000|2021-11-11 21:25:00|11449.4|11448.5|11449.6|11448.7|11449.8|11448.9|11449.1|11448.3|75
1636666200000|2021-11-11 21:30:00|11449.5|11448.6|11449.3|11448.4|11449.8|11448.9|11449.1|11448.2|107
1636666500000|2021-11-11 21:35:00|11449.1|11448.2|11450.2|11449.3|11450.2|11449.4|11448.9|11448|104
1636666800000|2021-11-11 21:40:00|11450.1|11449.2|11448.2|11447.3|11450.2|11449.4|11448|11447.1|97
1636667100000|2021-11-11 21:45:00|11448.1|11447.2|11448.1|11447.2|11448.6|11447.7|11447.2|11446.3|155
1636667400000|2021-11-11 21:50:00|11448.2|11447.3|11449.3|11448.4|11449.5|11448.5|11447.9|11447|153
1636667700000|2021-11-11 21:55:00|11449.4|11448.5|11450.4|11448.8|11450.8|11449.2|11449.3|11447.9|318
1636668000000|2021-11-11 22:00:00|11450.6|11448.6|11452|11445|11454.7|11451.6|11450.6|11443.7|200
1636668300000|2021-11-11 22:05:00|11452.9|11445.9|11452.8|11445.8|11454.9|11449.5|11452.3|11445.3|129
1636668600000|2021-11-11 22:10:00|11453.1|11446.1|11453.4|11446.4|11455.2|11448.2|11452|11445|197
1636668900000|2021-11-11 22:15:00|11453.1|11446.1|11451.4|11447|11454.3|11447.5|11450.4|11444.2|265
1636669200000|2021-11-11 22:20:00|11451|11447.2|11451.1|11448.2|11455.4|11449.8|11450.4|11444.9|402
1636669500000|2021-11-11 22:25:00|11450.9|11448|11451.8|11444.8|11453.6|11448.2|11450.7|11444.3|259
1636669800000|2021-11-11 22:30:00|11451.7|11444.7|11451.3|11447.4|11452.9|11447.9|11450.8|11443.8|320
1636670100000|2021-11-11 22:35:00|11451.2|11447.5|11450.8|11448.6|11451.5|11449.1|11450.5|11447.1|230
1636670400000|2021-11-11 22:40:00|11450.9|11448.5|11450.8|11448.7|11451.1|11449.2|11450.4|11448.5|211
1636670700000|2021-11-11 22:45:00|11451.3|11449|11451|11448.1|11451.3|11449.2|11449.6|11447.2|301
1636671000000|2021-11-11 22:50:00|11450.9|11448.2|11450.2|11448|11451.1|11448.5|11449.6|11447.5|229
1636671300000|2021-11-11 22:55:00|11449.8|11448.2|11450.1|11448.5|11450.6|11448.7|11449.7|11447.9|200
1636671600000|2021-11-11 23:00:00|11450.2|11448.4|11449.4|11448.2|11450.4|11448.4|11448.8|11447.6|376
1636671900000|2021-11-11 23:05:00|11449.3|11448.1|11448.1|11447|11449.5|11448.3|11447.6|11446.6|347
1636672200000|2021-11-11 23:10:00|11448|11446.9|11447.4|11446.2|11448.5|11447.2|11447.2|11446.2|244
1636672500000|2021-11-11 23:15:00|11447.2|11446.3|11447.4|11446.5|11448.3|11447.4|11447.2|11446.3|210
1636672800000|2021-11-11 23:20:00|11447.5|11446.4|11447.4|11446.2|11448.7|11447.5|11447.4|11446.2|372
1636673100000|2021-11-11 23:25:00|11447.3|11446.1|11448.8|11447.9|11448.9|11448|11447|11445.9|250
1636673400000|2021-11-11 23:30:00|11448.9|11448|11448.2|11446.9|11449|11448.1|11447.4|11446.2|214
1636673700000|2021-11-11 23:35:00|11448.1|11447.2|11448.1|11446.9|11448.4|11447.3|11447.3|11446.2|307
1636674000000|2021-11-11 23:40:00|11448|11446.4|11448.2|11447.3|11448.4|11447.4|11447.1|11446|291
1636674300000|2021-11-11 23:45:00|11448.1|11447.2|11448.1|11447.2|11448.4|11447.5|11447.2|11446.3|233
1636674600000|2021-11-11 23:50:00|11448|11447.1|11447.8|11446.9|11448.1|11447.1|11447.4|11446.5|123
1636674900000|2021-11-11 23:55:00|11448.1|11447|11448.1|11447.2|11448.5|11447.6|11447.8|11446.9|123
1636675200000|2021-11-12 00:00:00|11448.2|11447.3|11445.4|11444.5|11448.5|11447.6|11444.7|11443.8|270
1636675500000|2021-11-12 00:05:00|11445.6|11444.7|11444.6|11443.7|11446.3|11445.4|11444.2|11443.4|175
1636675800000|2021-11-12 00:10:00|11444.5|11443.6|11445.4|11444.8|11446.2|11445.5|11444.5|11443.6|135
1636676100000|2021-11-12 00:15:00|11445.3|11444.7|11446|11445.4|11446.8|11446|11445.3|11444.6|243
1636676400000|2021-11-12 00:20:00|11446.1|11445.5|11447.5|11446.9|11448.8|11448|11446|11445.4|177
1636676700000|2021-11-12 00:25:00|11447.4|11446.8|11442.7|11441.8|11447.5|11446.9|11442.6|11441.7|245
1636677000000|2021-11-12 00:30:00|11442.6|11441.7|11443.5|11442.6|11444|11443.2|11442.6|11441.7|147
1636677300000|2021-11-12 00:35:00|11443.4|11442.5|11446.5|11445.6|11447.1|11446.2|11443|11442.1|152
1636677600000|2021-11-12 00:40:00|11446.4|11445.5|11445.4|11444.5|11446.5|11445.8|11445|11444.1|119
1636677900000|2021-11-12 00:45:00|11445.5|11444.6|11446.2|11445.3|11446.8|11445.9|11445.3|11444.5|150
1636678200000|2021-11-12 00:50:00|11446.1|11445.2|11444.3|11443.4|11446.5|11445.8|11443.8|11443.1|257
1636678500000|2021-11-12 00:55:00|11444.8|11443.9|11441.5|11440.6|11445.1|11444.4|11441.1|11440.3|334
1636678800000|2021-11-12 01:00:00|11441.4|11440.5|11440.5|11439.6|11443.7|11442.8|11439|11438.4|316
1636679100000|2021-11-12 01:05:00|11440.2|11439.5|11441|11440.1|11441.6|11440.9|11440|11439.1|221
1636679400000|2021-11-12 01:10:00|11440.9|11440.3|11438.9|11438|11443|11442.3|11437.9|11437.1|304
1636679700000|2021-11-12 01:15:00|11439|11438.1|11438.4|11437.8|11441.1|11440.5|11438.4|11437.8|294
1636680000000|2021-11-12 01:20:00|11438.5|11437.9|11438.5|11437.9|11439.6|11439|11438.1|11437.5|143
1636680300000|2021-11-12 01:25:00|11438.4|11437.8|11437.6|11436.7|11438.6|11437.9|11437.4|11436.6|194
1636680600000|2021-11-12 01:30:00|11437.7|11436.8|11437|11436.4|11438.7|11438|11436.9|11436|365
1636680900000|2021-11-12 01:35:00|11437.1|11436.5|11436.7|11435.8|11437.5|11436.7|11436.5|11435.7|189
1636681200000|2021-11-12 01:40:00|11436.6|11436|11439.4|11438.8|11439.7|11438.9|11436.4|11435.6|196
1636681500000|2021-11-12 01:45:00|11439.3|11438.7|11438.2|11437.3|11439.7|11438.9|11437.4|11436.8|237
1636681800000|2021-11-12 01:50:00|11438.1|11437.5|11437.3|11436.7|11438.5|11437.9|11436.9|11436.2|205
1636682100000|2021-11-12 01:55:00|11437.2|11436.6|11439.1|11438.5|11439.8|11439.1|11436.8|11436.1|195
1636682400000|2021-11-12 02:00:00|11439|11438.4|11439.5|11438.9|11439.8|11439|11438.8|11438.1|134
1636682700000|2021-11-12 02:05:00|11439.6|11439|11439|11438.4|11439.6|11439|11437.7|11437.1|131
1636683000000|2021-11-12 02:10:00|11438.9|11438.3|11438.1|11437.5|11440.1|11439.4|11437.9|11437.2|175
1636683300000|2021-11-12 02:15:00|11438|11437.4|11438.3|11437.4|11439|11438.3|11437.9|11437.3|165
1636683600000|2021-11-12 02:20:00|11438.2|11437.3|11437.6|11437|11438.2|11437.3|11436.7|11435.8|205
1636683900000|2021-11-12 02:25:00|11437.4|11436.8|11438.7|11438.1|11439.1|11438.4|11437.4|11436.8|226
1636684200000|2021-11-12 02:30:00|11438.8|11438.2|11439.2|11438.3|11439.7|11438.9|11437.6|11436.8|219
1636684500000|2021-11-12 02:35:00|11439|11438.4|11438.6|11438|11439.3|11438.7|11438|11437.3|148
1636684800000|2021-11-12 02:40:00|11438.5|11437.9|11440|11439.4|11440.4|11439.8|11438.4|11437.7|149
1636685100000|2021-11-12 02:45:00|11440.1|11439.5|11441.7|11441.1|11442.2|11441.5|11440|11439.4|219
1636685400000|2021-11-12 02:50:00|11441.8|11441.2|11441.3|11440.7|11443.3|11442.6|11441.3|11440.7|163
1636685700000|2021-11-12 02:55:00|11441.2|11440.6|11441|11440.4|11441.9|11441.1|11440.9|11440.3|116
1636686000000|2021-11-12 03:00:00|11440.9|11440.3|11437.6|11436.7|11440.9|11440.3|11437.3|11436.6|284
1636686300000|2021-11-12 03:05:00|11437.5|11436.9|11437.6|11437|11438.3|11437.5|11436.9|11436.3|190
1636686600000|2021-11-12 03:10:00|11437.8|11436.9|11438.9|11438.3|11439.2|11438.3|11437.8|11436.9|165
1636686900000|2021-11-12 03:15:00|11438.8|11438.2|11440|11439.1|11440.3|11439.6|11438.6|11437.8|106
1636687200000|2021-11-12 03:20:00|11439.8|11439.2|11438.8|11437.9|11440|11439.3|11438.6|11437.9|136
1636687500000|2021-11-12 03:25:00|11438.7|11438.1|11438.9|11438|11439.4|11438.7|11438|11437.3|167
1636687800000|2021-11-12 03:30:00|11438.7|11438.1|11439.7|11439.1|11439.8|11439.2|11438.1|11437.4|167
1636688100000|2021-11-12 03:35:00|11439.9|11439|11439.9|11439|11440.9|11440|11439.2|11438.5|163
1636688400000|2021-11-12 03:40:00|11439.8|11438.9|11439.9|11439|11440.4|11439.7|11439.6|11438.8|157
1636688700000|2021-11-12 03:45:00|11440|11439.1|11439.5|11438.6|11440.2|11439.4|11439.3|11438.5|145
1636689000000|2021-11-12 03:50:00|11439.6|11438.7|11439.3|11438.7|11440.2|11439.5|11438.9|11438.2|170
1636689300000|2021-11-12 03:55:00|11439.4|11438.8|11439.7|11439.1|11439.7|11439.1|11439|11438.3|149
1636689600000|2021-11-12 04:00:00|11439.6|11439|11438.9|11438|11439.8|11439.1|11438.7|11437.9|163
1636689900000|2021-11-12 04:05:00|11438.8|11437.9|11438.2|11437.3|11439.2|11438.5|11437.7|11437|120
1636690200000|2021-11-12 04:10:00|11438.1|11437.2|11438.2|11437.6|11438.8|11438|11438|11437.1|101
1636690500000|2021-11-12 04:15:00|11438.1|11437.5|11439.2|11438.6|11439.5|11438.6|11438|11437.4|105
1636690800000|2021-11-12 04:20:00|11439.1|11438.5|11439.7|11439.1|11439.8|11439.1|11439.1|11438.4|84
1636691100000|2021-11-12 04:25:00|11439.6|11439|11439.8|11438.9|11440|11439.3|11439.2|11438.5|124
1636691400000|2021-11-12 04:30:00|11440|11439.1|11440|11439.1|11440.5|11439.7|11439.6|11439|166
1636691700000|2021-11-12 04:35:00|11439.9|11439|11440.4|11439.5|11440.6|11439.9|11439.6|11438.9|81
1636692000000|2021-11-12 04:40:00|11440.5|11439.6|11440.2|11439.6|11440.6|11440|11439.2|11438.4|105
1636692300000|2021-11-12 04:45:00|11440.3|11439.7|11439.8|11438.9|11440.4|11439.7|11439.1|11438.4|72
1636692600000|2021-11-12 04:50:00|11439.7|11438.8|11439.6|11439|11440.7|11440|11439|11438.2|137
1636692900000|2021-11-12 04:55:00|11439.5|11438.9|11442.3|11441.4|11442.3|11441.6|11439|11438.4|310
1636693200000|2021-11-12 05:00:00|11442.4|11441.5|11439.9|11439|11442.4|11441.6|11439.9|11439|179
1636693500000|2021-11-12 05:05:00|11440|11439.1|11441|11440.1|11441|11440.1|11439.5|11438.8|94
1636693800000|2021-11-12 05:10:00|11440.9|11440|11440.3|11439.4|11441|11440.1|11439.6|11438.7|177
1636694100000|2021-11-12 05:15:00|11440.4|11439.5|11440.8|11439.9|11441|11440.1|11440.2|11439.3|174
1636694400000|2021-11-12 05:20:00|11440.7|11439.8|11440.8|11439.9|11441.1|11440.4|11440|11439.1|211
1636694700000|2021-11-12 05:25:00|11440.7|11439.8|11441.3|11440.4|11441.9|11441|11440.1|11439.2|220
1636695000000|2021-11-12 05:30:00|11441.4|11440.5|11442.6|11441.7|11443.2|11442.5|11441.4|11440.5|266
1636695300000|2021-11-12 05:35:00|11442.7|11441.8|11443.3|11442.4|11443.4|11442.8|11441.8|11441|189
1636695600000|2021-11-12 05:40:00|11443.2|11442.3|11443.3|11442.4|11443.7|11442.8|11442.3|11441.4|205
1636695900000|2021-11-12 05:45:00|11443.2|11442.7|11443.3|11442.7|11443.8|11443.1|11442.7|11441.8|169
1636696200000|2021-11-12 05:50:00|11443.2|11442.6|11443.8|11442.9|11444.4|11443.6|11443.2|11442.5|197
1636696500000|2021-11-12 05:55:00|11443.6|11443|11444.3|11443.4|11444.8|11444|11443.5|11442.7|263
1636696800000|2021-11-12 06:00:00|11444.2|11443.3|11443.4|11442.5|11444.7|11444|11442.8|11442|247
1636697100000|2021-11-12 06:05:00|11443.3|11442.4|11442.6|11441.7|11443.9|11443|11441.9|11441.1|260
1636697400000|2021-11-12 06:10:00|11442.4|11441.8|11441.6|11441|11442.8|11441.9|11441.5|11440.8|189
1636697700000|2021-11-12 06:15:00|11441.9|11441.2|11442.3|11441.7|11442.3|11441.7|11440.8|11440.1|206
1636698000000|2021-11-12 06:20:00|11442.4|11441.8|11442.4|11441.5|11443|11442.2|11442.1|11441.3|144
1636698300000|2021-11-12 06:25:00|11442.3|11441.4|11442.8|11442.2|11443.9|11443.1|11442|11441.3|237
1636698600000|2021-11-12 06:30:00|11442.6|11442|11443.7|11443.1|11444.4|11443.7|11442.6|11441.9|227
1636698900000|2021-11-12 06:35:00|11443.6|11443|11444.7|11444.1|11445.3|11444.6|11443.6|11443|160
1636699200000|2021-11-12 06:40:00|11444.8|11444.2|11445.4|11444.5|11445.6|11444.8|11444.5|11443.7|206
1636699500000|2021-11-12 06:45:00|11445.5|11444.9|11444.9|11444.3|11445.8|11445|11444.5|11443.6|215
1636699800000|2021-11-12 06:50:00|11445|11444.4|11445.7|11445.1|11445.9|11445.2|11445|11444.2|189
1636700100000|2021-11-12 06:55:00|11445.8|11445.2|11445.8|11444.9|11446.2|11445.4|11445.3|11444.6|154
1636700400000|2021-11-12 07:00:00|11445.5|11444.6|11442.8|11441.9|11445.6|11445|11442.3|11441.4|416
1636700700000|2021-11-12 07:05:00|11442.5|11441.7|11444.7|11443.8|11444.8|11444|11441.7|11440.8|278
1636701000000|2021-11-12 07:10:00|11444.6|11443.7|11442.8|11441.9|11444.9|11444|11442|11441.2|306
1636701300000|2021-11-12 07:15:00|11442.7|11441.8|11445.7|11444.8|11445.8|11444.9|11442.1|11441.4|283
1636701600000|2021-11-12 07:20:00|11445.6|11444.7|11446.9|11446|11447.6|11446.7|11444.3|11443.6|369
1636701900000|2021-11-12 07:25:00|11447|11446.1|11446.7|11445.8|11448|11447.3|11445.1|11444.4|394
1636702200000|2021-11-12 07:30:00|11446.6|11445.7|11450.2|11449.6|11450.4|11449.8|11445.6|11444.9|328
1636702500000|2021-11-12 07:35:00|11450.1|11449.5|11450.2|11449.6|11450.5|11449.8|11449|11448.2|319
1636702800000|2021-11-12 07:40:00|11450.1|11449.5|11454.8|11454.2|11455|11454.2|11450.1|11449.3|439
1636703100000|2021-11-12 07:45:00|11454.7|11454.1|11452.8|11451.9|11455.1|11454.4|11452.8|11451.9|347
1636703400000|2021-11-12 07:50:00|11452.9|11452|11456.1|11455.2|11456.6|11455.8|11451.8|11451.1|379
1636703700000|2021-11-12 07:55:00|11455.6|11455|11451.3|11450.4|11455.7|11455|11450.6|11449.8|577
1636704000000|2021-11-12 08:00:00|11451.2|11450.3|11450|11449.1|11453.3|11452.4|11448.2|11447.4|665
1636704300000|2021-11-12 08:05:00|11449.9|11449.3|11445.7|11444.8|11450.3|11449.6|11445.2|11444.4|631
1636704600000|2021-11-12 08:10:00|11445.5|11444.6|11445.1|11444.2|11448|11447.1|11445|11444.1|533
1636704900000|2021-11-12 08:15:00|11445|11444.1|11447.7|11446.8|11447.8|11446.9|11443.7|11442.8|498
1636705200000|2021-11-12 08:20:00|11447.8|11446.9|11446.3|11445.4|11448.4|11447.6|11446|11445.3|357
1636705500000|2021-11-12 08:25:00|11446.2|11445.3|11446.9|11446|11446.9|11446.1|11444.4|11443.7|418
1636705800000|2021-11-12 08:30:00|11446.8|11445.9|11450.8|11449.9|11450.8|11450.2|11445.3|11444.5|480
1636706100000|2021-11-12 08:35:00|11450.9|11450|11446.2|11445.3|11451.2|11450.3|11444.8|11443.9|597
1636706400000|2021-11-12 08:40:00|11446.1|11445.2|11451.4|11450.5|11452.6|11451.7|11444.9|11444.2|548
1636706700000|2021-11-12 08:45:00|11451.3|11450.4|11452.6|11451.7|11455.4|11454.5|11448.8|11448|535
1636707000000|2021-11-12 08:50:00|11452.3|11451.4|11454.1|11453.2|11454.5|11453.6|11450.1|11449.3|528
1636707300000|2021-11-12 08:55:00|11454|11453.1|11454.5|11453.9|11455.8|11455.1|11453|11452.4|576
1636707600000|2021-11-12 09:00:00|11454.4|11453.8|11448.3|11447.4|11454.9|11454|11448.2|11447.3|535
1636707900000|2021-11-12 09:05:00|11448.4|11447.5|11444.8|11443.9|11449.2|11448.4|11443.6|11442.8|513
1636708200000|2021-11-12 09:10:00|11444.7|11443.8|11444.2|11443.3|11446.7|11445.9|11444.2|11443.3|480
1636708500000|2021-11-12 09:15:00|11444.3|11443.4|11443.6|11442.7|11444.4|11443.6|11439.5|11438.7|584
1636708800000|2021-11-12 09:20:00|11443.5|11442.6|11444.3|11443.4|11445.2|11444.6|11439.2|11438.4|511
1636709100000|2021-11-12 09:25:00|11444|11443.1|11444.8|11443.9|11445|11444.2|11442.5|11441.9|439
1636709400000|2021-11-12 09:30:00|11444.5|11443.8|11441.7|11440.8|11444.7|11443.8|11440.7|11439.8|455
1636709700000|2021-11-12 09:35:00|11441.8|11440.9|11442.3|11441.4|11442.8|11441.9|11440.8|11440|395
1636710000000|2021-11-12 09:40:00|11442.1|11441.2|11438.7|11437.8|11442.5|11441.8|11438.4|11437.8|482
1636710300000|2021-11-12 09:45:00|11438.6|11437.7|11443.4|11442.5|11444.7|11443.8|11437.8|11436.9|542
1636710600000|2021-11-12 09:50:00|11443.3|11442.4|11445.4|11444.5|11445.7|11445.1|11442.9|11442.1|370
1636710900000|2021-11-12 09:55:00|11445.5|11444.6|11443.1|11442.2|11446|11445.2|11443|11442.1|404
1636711200000|2021-11-12 10:00:00|11443.2|11442.3|11438.7|11437.8|11443.3|11442.4|11438.2|11437.3|491
1636711500000|2021-11-12 10:05:00|11438.6|11437.7|11440.5|11439.9|11441.6|11440.9|11437.6|11437|411
1636711800000|2021-11-12 10:10:00|11440.6|11440|11441.5|11440.6|11442.2|11441.4|11439.1|11438.4|407
1636712100000|2021-11-12 10:15:00|11441.3|11440.7|11443.8|11442.9|11444.2|11443.4|11441.1|11440.4|454
1636712400000|2021-11-12 10:20:00|11443.9|11443|11445.8|11444.9|11446.3|11445.4|11443.6|11443|352
1636712700000|2021-11-12 10:25:00|11445.5|11445.1|11446.8|11445.9|11448.2|11447.5|11445.1|11444.3|450
1636713000000|2021-11-12 10:30:00|11447.1|11446.2|11448.6|11447.7|11449.3|11448.6|11446.4|11445.6|380
1636713300000|2021-11-12 10:35:00|11448.7|11447.8|11446.8|11445.9|11448.9|11448.1|11446|11445.2|340
1636713600000|2021-11-12 10:40:00|11446.7|11445.8|11445.3|11444.4|11446.9|11446|11444.6|11443.8|404
1636713900000|2021-11-12 10:45:00|11445.1|11444.2|11443.8|11442.9|11445.8|11444.9|11443.2|11442.4|293
1636714200000|2021-11-12 10:50:00|11444.1|11443.2|11444.2|11443.6|11445.1|11444.5|11442.4|11441.8|322
1636714500000|2021-11-12 10:55:00|11444.1|11443.5|11442.2|11441.3|11445.4|11444.7|11441.7|11440.8|380
1636714800000|2021-11-12 11:00:00|11442.3|11441.4|11441.1|11440.5|11443.4|11442.5|11440.7|11439.9|345
1636715100000|2021-11-12 11:05:00|11441.2|11440.6|11444.5|11443.6|11444.9|11444|11440.7|11440|307
1636715400000|2021-11-12 11:10:00|11444.4|11443.5|11442.7|11441.8|11446.7|11445.9|11442.5|11441.7|375
1636715700000|2021-11-12 11:15:00|11442.5|11441.6|11440.2|11439.3|11443.1|11442.5|11439.8|11438.9|380
1636716000000|2021-11-12 11:20:00|11440.3|11439.4|11440.6|11439.7|11442.8|11441.9|11439.7|11439|403
1636716300000|2021-11-12 11:25:00|11440.3|11439.4|11444.7|11443.8|11445.3|11444.6|11440.1|11439.2|336
1636716600000|2021-11-12 11:30:00|11444.4|11443.6|11446.5|11445.6|11448.3|11447.6|11444.4|11443.6|390
1636716900000|2021-11-12 11:35:00|11446.6|11445.7|11450.6|11450|11450.7|11450|11446.3|11445.6|360
1636717200000|2021-11-12 11:40:00|11450.5|11449.9|11452.5|11451.6|11452.5|11451.8|11448.9|11448.1|411
1636717500000|2021-11-12 11:45:00|11452.2|11451.5|11450.6|11450|11453.3|11452.4|11450.4|11449.8|415
1636717800000|2021-11-12 11:50:00|11450.8|11449.9|11450.9|11450|11452.4|11451.5|11450.3|11449.5|283
1636718100000|2021-11-12 11:55:00|11451|11450.1|11450.4|11449.5|11451.4|11450.8|11449.4|11448.6|303
1636718400000|2021-11-12 12:00:00|11450.3|11449.4|11450.4|11449.5|11450.9|11450.2|11448.6|11447.7|359
1636718700000|2021-11-12 12:05:00|11450.3|11449.4|11447.4|11446.8|11450.3|11449.6|11447.3|11446.7|334
1636719000000|2021-11-12 12:10:00|11447.5|11446.9|11448.1|11447.5|11448.8|11448|11446.6|11445.9|385
1636719300000|2021-11-12 12:15:00|11448|11447.4|11453.8|11453.2|11453.9|11453.3|11447.4|11446.8|438
1636719600000|2021-11-12 12:20:00|11453.7|11453.1|11452.6|11452|11455.6|11454.8|11452.1|11451.5|458
1636719900000|2021-11-12 12:25:00|11452.5|11451.9|11454.2|11453.6|11455.2|11454.5|11452|11451.3|431
1636720200000|2021-11-12 12:30:00|11454.3|11453.4|11453.2|11452.3|11455.7|11455.1|11452.5|11451.8|436
1636720500000|2021-11-12 12:35:00|11453|11452.4|11450.4|11449.5|11453.9|11453.2|11450.3|11449.5|462
1636720800000|2021-11-12 12:40:00|11450.3|11449.7|11448.6|11448|11450.4|11449.7|11448|11447.2|437
1636721100000|2021-11-12 12:45:00|11448.5|11447.9|11448.4|11447.8|11449.2|11448.6|11447|11446.3|386
1636721400000|2021-11-12 12:50:00|11448.5|11447.9|11450.6|11449.7|11450.9|11450.1|11446.3|11445.4|437
1636721700000|2021-11-12 12:55:00|11450.5|11449.6|11448.2|11447.3|11450.6|11449.7|11446.8|11446|545
1636722000000|2021-11-12 13:00:00|11448.1|11447.2|11447.9|11447.3|11449.5|11448.9|11446.9|11446.1|538
1636722300000|2021-11-12 13:05:00|11448|11447.4|11450|11449.4|11450|11449.4|11447.5|11446.6|491
1636722600000|2021-11-12 13:10:00|11450.1|11449.5|11448.3|11447.7|11451.1|11450.3|11448.1|11447.2|440
1636722900000|2021-11-12 13:15:00|11448.6|11447.8|11447.9|11447|11448.9|11448.3|11445.8|11445.2|519
1636723200000|2021-11-12 13:20:00|11447.8|11447.2|11448|11447.4|11448.7|11447.9|11446.8|11446.1|405
1636723500000|2021-11-12 13:25:00|11448.2|11447.6|11451.3|11450.7|11454.1|11453.4|11447.8|11447.2|583
1636723800000|2021-11-12 13:30:00|11451.2|11450.6|11450.1|11449.5|11452.2|11451.6|11449.2|11448.5|472
1636724100000|2021-11-12 13:35:00|11450|11449.4|11448|11447.1|11450.7|11450|11446.9|11446.1|534
1636724400000|2021-11-12 13:40:00|11448.1|11447.2|11447|11446.1|11449.2|11448.6|11445.3|11444.6|561
1636724700000|2021-11-12 13:45:00|11447.1|11446.2|11448.3|11447.7|11449.3|11448.4|11447|11446.2|387
1636725000000|2021-11-12 13:50:00|11448.4|11447.8|11448|11447.4|11449.4|11448.8|11446.9|11446.2|496
1636725300000|2021-11-12 13:55:00|11448.1|11447.5|11446.3|11445.4|11448.1|11447.5|11445.2|11444.6|487
1636725600000|2021-11-12 14:00:00|11446.2|11445.3|11447.2|11446.6|11448.1|11447.4|11442.4|11441.7|536
1636725900000|2021-11-12 14:05:00|11447.1|11446.5|11447.5|11446.6|11449.7|11448.9|11446.1|11445.2|502
1636726200000|2021-11-12 14:10:00|11447.6|11446.7|11442.4|11441.5|11448.1|11447.2|11440.4|11439.6|626
1636726500000|2021-11-12 14:15:00|11442.3|11441.8|11444.3|11443.4|11447.1|11446.3|11440.1|11439.5|691
1636726800000|2021-11-12 14:20:00|11444.2|11443.3|11440.4|11439.5|11444.3|11443.5|11439.3|11438.6|588
1636727100000|2021-11-12 14:25:00|11440.6|11439.7|11441.6|11440.7|11445|11444.2|11440.3|11439.4|674
1636727400000|2021-11-12 14:30:00|11441.7|11440.8|11437.9|11437.3|11441.7|11441|11433.3|11432.4|861
1636727700000|2021-11-12 14:35:00|11438|11437.1|11436.9|11436.3|11440.6|11440|11435.2|11434.3|750
1636728000000|2021-11-12 14:40:00|11437|11436.4|11435.6|11435|11438.1|11437.3|11435.4|11434.6|629
1636728300000|2021-11-12 14:45:00|11435.8|11434.9|11439.7|11438.8|11440|11439.1|11435.2|11434.6|573
1636728600000|2021-11-12 14:50:00|11439.6|11438.7|11438|11437.1|11439.6|11438.8|11436.6|11436|651
1636728900000|2021-11-12 14:55:00|11438.1|11437.2|11437.4|11436.5|11441.1|11440.4|11436.5|11435.6|759
1636729200000|2021-11-12 15:00:00|11437.7|11436.8|11446.2|11445.3|11452.9|11452|11437.5|11436.6|1252
1636729500000|2021-11-12 15:05:00|11446|11445.4|11448.5|11447.9|11449.7|11448.9|11444.8|11444.1|927
1636729800000|2021-11-12 15:10:00|11448.7|11447.8|11454.5|11453.6|11454.5|11453.6|11447.3|11446.6|1020
1636730100000|2021-11-12 15:15:00|11454.6|11453.7|11460.4|11459.5|11462.7|11461.8|11451.6|11450.7|964
1636730400000|2021-11-12 15:20:00|11460.2|11459.3|11453.5|11452.6|11461.3|11460.5|11452|11451.1|941
1636730700000|2021-11-12 15:25:00|11453.8|11452.9|11451.1|11450.2|11454.1|11453.2|11447.9|11447|857
1636731000000|2021-11-12 15:30:00|11451|11450.4|11446.5|11445.9|11452.7|11451.9|11446.2|11445.6|786
1636731300000|2021-11-12 15:35:00|11446.6|11445.7|11444.3|11443.7|11447.7|11446.8|11444.3|11443.5|704
1636731600000|2021-11-12 15:40:00|11444.5|11443.6|11443.8|11442.9|11447.8|11446.9|11442.9|11442|672
1636731900000|2021-11-12 15:45:00|11443.9|11443|11443.7|11442.8|11448.3|11447.4|11443.1|11442.3|754
1636732200000|2021-11-12 15:50:00|11443.6|11442.7|11442.2|11441.6|11447.7|11447.1|11441.7|11440.8|765
1636732500000|2021-11-12 15:55:00|11442.3|11441.7|11444.5|11443.9|11446.6|11446|11440.1|11439.2|843
1636732800000|2021-11-12 16:00:00|11444.4|11443.8|11447|11446.4|11448.1|11447.4|11442.3|11441.6|770
1636733100000|2021-11-12 16:05:00|11447.1|11446.5|11450.5|11449.9|11450.8|11450.1|11447|11446.3|550
1636733400000|2021-11-12 16:10:00|11450.6|11450|11444.1|11443.5|11452.4|11451.5|11443.6|11442.7|703
1636733700000|2021-11-12 16:15:00|11444.2|11443.6|11444.9|11444|11445.4|11444.7|11442.2|11441.5|567
1636734000000|2021-11-12 16:20:00|11444.7|11444.1|11447.7|11447.1|11449.6|11448.7|11444.1|11443.4|535
1636734300000|2021-11-12 16:25:00|11447.6|11447|11450.2|11449.3|11451.1|11450.4|11445.2|11444.3|596
1636734600000|2021-11-12 16:30:00|11450|11449.4|11445|11444.1|11450.5|11449.6|11443.9|11443.1|572
1636734900000|2021-11-12 16:35:00|11445.1|11444.2|11450.5|11449.9|11451.4|11450.7|11444|11443.2|667
1636735200000|2021-11-12 16:40:00|11450.6|11450|11449.2|11448.3|11451.8|11451.1|11447.2|11446.3|504
1636735500000|2021-11-12 16:45:00|11449|11448.1|11447.5|11446.6|11449.7|11449|11446.4|11445.5|442
1636735800000|2021-11-12 16:50:00|11447.6|11446.7|11444.3|11443.4|11448.8|11447.9|11444.1|11443.4|481
1636736100000|2021-11-12 16:55:00|11444.2|11443.3|11442.7|11442.1|11444.7|11444|11442.1|11441.5|458
1636736400000|2021-11-12 17:00:00|11442.8|11442.2|11443.1|11442.2|11444.6|11444|11442.1|11441.5|486
1636736700000|2021-11-12 17:05:00|11443|11442.1|11442.4|11441.8|11443.7|11443|11441.4|11440.7|372
1636737000000|2021-11-12 17:10:00|11442.5|11441.9|11446.7|11445.8|11446.7|11445.9|11442.5|11441.9|326
1636737300000|2021-11-12 17:15:00|11446.6|11445.7|11445.9|11445.3|11447.8|11446.9|11445.2|11444.4|355
1636737600000|2021-11-12 17:20:00|11445.8|11445.2|11446.4|11445.5|11447.9|11447.1|11445.1|11444.3|391
1636737900000|2021-11-12 17:25:00|11446.5|11445.6|11444.7|11443.8|11447.1|11446.3|11444|11443.1|332
1636738200000|2021-11-12 17:30:00|11444.5|11443.6|11444.5|11443.9|11446.7|11446|11444.3|11443.4|349
1636738500000|2021-11-12 17:35:00|11444.4|11443.8|11447.6|11447|11449.1|11448.2|11444.4|11443.7|396
1636738800000|2021-11-12 17:40:00|11447.7|11447.1|11448.4|11447.8|11450.7|11449.9|11447.7|11446.9|213
1636739100000|2021-11-12 17:45:00|11448.6|11447.7|11450.8|11449.9|11450.8|11450.1|11448.3|11447.4|302
1636739400000|2021-11-12 17:50:00|11450.5|11449.7|11448.6|11448|11451.2|11450.6|11447.8|11447.1|296
1636739700000|2021-11-12 17:55:00|11448.8|11448.2|11449.7|11448.8|11450.7|11449.9|11448.2|11447.6|398
1636740000000|2021-11-12 18:00:00|11449.4|11449|11449.2|11448.6|11452.2|11451.6|11448.6|11447.9|399
1636740300000|2021-11-12 18:05:00|11449.3|11448.7|11449.3|11448.7|11450.4|11449.8|11448.5|11447.8|227
1636740600000|2021-11-12 18:10:00|11449.2|11448.6|11448.5|11447.9|11449.8|11449.1|11448.3|11447.6|285
1636740900000|2021-11-12 18:15:00|11448.6|11448|11447.8|11447.2|11448.8|11448.1|11447|11446.3|296
1636741200000|2021-11-12 18:20:00|11447.9|11447.3|11447.9|11447.3|11449.2|11448.6|11447.6|11447|254
1636741500000|2021-11-12 18:25:00|11447.8|11447.2|11448.6|11447.7|11449.2|11448.6|11447.5|11446.9|313
1636741800000|2021-11-12 18:30:00|11448.5|11447.6|11451.4|11450.8|11451.7|11451.1|11447.9|11447.1|239
1636742100000|2021-11-12 18:35:00|11451.5|11450.9|11449.1|11448.2|11451.8|11451.2|11449|11448.1|276
1636742400000|2021-11-12 18:40:00|11448.7|11448.1|11448|11447.4|11449.3|11448.7|11447.6|11447|289
1636742700000|2021-11-12 18:45:00|11447.9|11447.3|11447.1|11446.5|11448.3|11447.6|11446.9|11446.3|244
1636743000000|2021-11-12 18:50:00|11447|11446.4|11447.2|11446.3|11448.3|11447.5|11446.9|11446.2|271
1636743300000|2021-11-12 18:55:00|11447.3|11446.4|11447.8|11446.9|11448.3|11447.4|11446.9|11446.2|199
1636743600000|2021-11-12 19:00:00|11447.7|11446.8|11449.2|11448.3|11449.4|11448.7|11447.1|11446.2|249
1636743900000|2021-11-12 19:05:00|11449.3|11448.4|11449.2|11448.3|11449.5|11448.7|11448.7|11447.9|165
1636744200000|2021-11-12 19:10:00|11449.3|11448.4|11448.9|11448.3|11449.5|11448.8|11448.6|11447.7|198
1636744500000|2021-11-12 19:15:00|11449.1|11448.2|11448.9|11448|11450|11449.2|11448.4|11447.7|208
1636744800000|2021-11-12 19:20:00|11449|11448.1|11448.6|11448|11449.4|11448.6|11447.7|11446.8|278
1636745100000|2021-11-12 19:25:00|11448.7|11448.1|11446.6|11446|11448.9|11448.2|11446.4|11445.7|289
1636745400000|2021-11-12 19:30:00|11446.7|11446.1|11443.9|11443.3|11446.8|11446.2|11443.8|11443.2|247
1636745700000|2021-11-12 19:35:00|11444|11443.4|11443.6|11442.7|11444.1|11443.5|11443|11442.2|249
1636746000000|2021-11-12 19:40:00|11443.5|11442.9|11444.4|11443.8|11444.6|11443.8|11442.8|11442.1|205
1636746300000|2021-11-12 19:45:00|11444.5|11443.9|11444.5|11443.9|11444.8|11444.1|11443.4|11442.8|190
1636746600000|2021-11-12 19:50:00|11444.4|11443.8|11445.7|11445.1|11447.1|11446.2|11444.4|11443.8|281
1636746900000|2021-11-12 19:55:00|11445.9|11445.3|11443.4|11442.8|11447.1|11446.3|11443.2|11442.3|347
1636747200000|2021-11-12 20:00:00|11443.5|11442.9|11445.8|11444.9|11446.4|11445.5|11443.4|11442.8|330
1636747500000|2021-11-12 20:05:00|11445.9|11445|11446.2|11445.6|11446.5|11445.8|11445.2|11444.6|172
1636747800000|2021-11-12 20:10:00|11446.1|11445.5|11445.1|11444.5|11446.9|11446.3|11444.8|11444.2|184
1636748100000|2021-11-12 20:15:00|11445|11444.4|11443.5|11442.9|11445.3|11444.6|11442.9|11442|176
1636748400000|2021-11-12 20:20:00|11443.6|11443|11443.3|11442.7|11443.7|11443.1|11442.6|11442|143
1636748700000|2021-11-12 20:25:00|11443.1|11442.5|11444.1|11443.5|11444.3|11443.7|11442.8|11442.2|140
1636749000000|2021-11-12 20:30:00|11444|11443.4|11445.3|11444.7|11445.3|11444.7|11443.4|11442.6|155
1636749300000|2021-11-12 20:35:00|11445.2|11444.6|11445|11444.4|11445.6|11444.7|11444.6|11444|209
1636749600000|2021-11-12 20:40:00|11444.9|11444.3|11446.2|11445.3|11446.4|11445.8|11443.5|11442.7|259
1636749900000|2021-11-12 20:45:00|11446.1|11445.6|11444.6|11444|11446.1|11445.6|11444.5|11443.9|131
1636750200000|2021-11-12 20:50:00|11444.9|11444.1|11444.7|11444.1|11446.5|11445.8|11444.6|11444|206
1636750500000|2021-11-12 20:55:00|11444.9|11444|11446.9|11446|11447.6|11446.7|11444.5|11443.9|302
1636750800000|2021-11-12 21:00:00|11447|11446.1|11443.2|11442.3|11447.4|11446.6|11442.6|11441.7|304
1636751100000|2021-11-12 21:05:00|11443.1|11442.2|11444.2|11443.3|11444.2|11443.3|11443.1|11442.2|166
1636751400000|2021-11-12 21:10:00|11444|11443.1|11444.4|11443.5|11444.6|11443.7|11443.5|11442.7|175
1636751700000|2021-11-12 21:15:00|11444.3|11443.4|11444.3|11443.7|11444.7|11443.9|11443.8|11442.9|170
1636752000000|2021-11-12 21:20:00|11444.4|11443.5|11444.1|11443.2|11444.7|11443.8|11443.4|11442.5|114
1636752300000|2021-11-12 21:25:00|11444|11443.1|11442.7|11441.8|11444.3|11443.4|11442.5|11441.7|138
1636752600000|2021-11-12 21:30:00|11442.6|11441.7|11442.9|11442|11443.4|11442.5|11442.4|11441.5|127
1636752900000|2021-11-12 21:35:00|11442.8|11441.9|11442.9|11442|11443.5|11442.6|11442|11441.1|131
1636753200000|2021-11-12 21:40:00|11443|11442.1|11443.7|11442.8|11444|11443.1|11442.4|11441.5|253
1636753500000|2021-11-12 21:45:00|11443.8|11442.9|11443.4|11442.5|11444.2|11443.3|11443.2|11442.3|216
1636753800000|2021-11-12 21:50:00|11443.3|11442.4|11443.8|11442.9|11444.7|11443.7|11442.9|11441.2|409
1636754100000|2021-11-12 21:55:00|11443.9|11443|11445.8|11441.2|11447|11443.9|11443.6|11437.9|221
1636923600000|2021-11-14 21:00:00|11444.2|11442.3|11451.8|11445.3|11454.7|11445.5|11444.2|11441.7|6
1636923900000|2021-11-14 21:05:00|11452.5|11445.2|11451.8|11445.2|11453.8|11446.6|11448.5|11444.5|15
1636924200000|2021-11-14 21:10:00|11452.7|11444.9|11451.5|11445.5|11453.8|11445.7|11451.3|11444.5|20
1636924500000|2021-11-14 21:15:00|11452|11442.9|11451.8|11445.3|11453.8|11445.7|11451.3|11442.9|18
1636924800000|2021-11-14 21:20:00|11451.4|11445.6|11451.8|11445.3|11453.8|11447|11448.6|11444.5|26
1636925100000|2021-11-14 21:25:00|11451.7|11445.4|11451.8|11445.3|11453.8|11447|11448.9|11444.5|16
1636925400000|2021-11-14 21:30:00|11451.5|11445.2|11453.8|11444.5|11453.8|11445.7|11451.3|11444.5|17
1636925700000|2021-11-14 21:35:00|11451.8|11445.2|11451.4|11449.5|11453.8|11449.5|11450.5|11444.5|31
1636926000000|2021-11-14 21:40:00|11452.7|11447.2|11451.5|11445.5|11452.7|11449.5|11448.7|11445.2|38
1636926300000|2021-11-14 21:45:00|11451.3|11445.7|11451.8|11445.3|11451.8|11445.7|11451.2|11445.2|20
1636926600000|2021-11-14 21:50:00|11451.5|11445.5|11450.7|11445.2|11453.8|11447.3|11448.9|11445.2|29
1636926900000|2021-11-14 21:55:00|11450.9|11445.5|11449.3|11447.4|11451.6|11447.4|11448.6|11443|36
1636927200000|2021-11-14 22:00:00|11452.5|11444.5|11448.7|11445.7|11452.5|11446.2|11447.7|11443.3|114
1636927500000|2021-11-14 22:05:00|11448.6|11444.7|11446.9|11443.4|11449.7|11446|11445.5|11440.5|152
1636927800000|2021-11-14 22:10:00|11446.7|11443.9|11445.9|11442.4|11447.3|11445|11445.2|11442.3|94
1636928100000|2021-11-14 22:15:00|11445|11442.6|11445.5|11443.5|11446.6|11444|11444.9|11442.4|40
1636928400000|2021-11-14 22:20:00|11445.4|11443.6|11445.4|11443.7|11446.6|11443.9|11445|11442.4|69
1636928700000|2021-11-14 22:25:00|11445.6|11443.6|11445.2|11443.5|11446.1|11444.5|11444.5|11443.2|76
1636929000000|2021-11-14 22:30:00|11445.3|11443.6|11445.5|11442|11445.7|11444.1|11444.6|11441.3|142
1636929300000|2021-11-14 22:35:00|11445.4|11441.7|11445.1|11441.9|11445.7|11443.1|11444.5|11441.5|185
1636929600000|2021-11-14 22:40:00|11445|11442|11445.1|11442.8|11445.8|11443.5|11444.8|11442|188
1636929900000|2021-11-14 22:45:00|11445.2|11442.9|11444.4|11442.5|11445.5|11443.7|11444.3|11442|164
1636930200000|2021-11-14 22:50:00|11444.5|11442.7|11444.2|11442.7|11444.5|11443.1|11444.1|11442|156
1636930500000|2021-11-14 22:55:00|11444.3|11442.5|11444.1|11442.6|11445.1|11443|11443.9|11442.1|169
1636930800000|2021-11-14 23:00:00|11444.2|11442.4|11444.3|11443.4|11445.1|11444|11444|11442.4|361
1636931100000|2021-11-14 23:05:00|11444.2|11443.3|11444.3|11443.4|11444.5|11443.6|11444.2|11443.2|87
1636931400000|2021-11-14 23:10:00|11444.4|11443.5|11444.2|11443.3|11445.3|11444.4|11444|11443.1|143
1636931700000|2021-11-14 23:15:00|11444.3|11443.4|11443.4|11442.5|11444.3|11443.4|11442.7|11441.8|189
1636932000000|2021-11-14 23:20:00|11443.3|11442.4|11443.3|11442.4|11443.4|11442.6|11442.8|11441.9|79
1636932300000|2021-11-14 23:25:00|11443.4|11442.5|11442.9|11442|11443.5|11442.6|11442.6|11441.8|137
1636932600000|2021-11-14 23:30:00|11442.8|11441.9|11443.3|11442.4|11443.5|11442.6|11442.6|11441.7|93
1636932900000|2021-11-14 23:35:00|11443.4|11442.5|11443.3|11442.4|11443.5|11442.6|11443|11442.2|89
1636933200000|2021-11-14 23:40:00|11443.2|11442.3|11443.6|11442.7|11443.8|11442.9|11443.1|11442.3|97
1636933500000|2021-11-14 23:45:00|11443.5|11442.6|11442.5|11441.6|11443.6|11442.8|11442.4|11441.5|67
1636933800000|2021-11-14 23:50:00|11442.6|11441.7|11442.1|11441.2|11442.7|11441.9|11441.7|11441.1|94
1636934100000|2021-11-14 23:55:00|11442.2|11441.3|11441.9|11441|11442.4|11441.5|11441.6|11440.8|105
1636934400000|2021-11-15 00:00:00|11441.7|11440.8|11444|11443.1|11444.7|11443.9|11441.6|11440.8|324
1636934700000|2021-11-15 00:05:00|11443.9|11443|11444.4|11443.5|11444.9|11444|11443.1|11442.3|291
1636935000000|2021-11-15 00:10:00|11444.3|11443.4|11444.2|11443.6|11444.5|11443.7|11443.4|11442.6|195
1636935300000|2021-11-15 00:15:00|11444.4|11443.5|11445.1|11444.5|11445.7|11444.9|11444|11443.2|273
1636935600000|2021-11-15 00:20:00|11445.2|11444.3|11445.3|11444.7|11445.9|11445.2|11444.2|11443.5|256
1636935900000|2021-11-15 00:25:00|11445.2|11444.6|11444.3|11443.4|11445.3|11444.7|11443.5|11442.6|292
1636936200000|2021-11-15 00:30:00|11444.1|11443.2|11444.6|11443.7|11444.6|11443.7|11443.1|11442.2|269
1636936500000|2021-11-15 00:35:00|11444.4|11443.5|11444.3|11443.4|11445.3|11444.4|11444.1|11443.2|233
1636936800000|2021-11-15 00:40:00|11444.2|11443.3|11446.2|11445.6|11446.7|11445.9|11444.2|11443.3|231
1636937100000|2021-11-15 00:45:00|11446.1|11445.5|11446.7|11446.1|11447.4|11446.5|11445.5|11444.8|184
1636937400000|2021-11-15 00:50:00|11446.6|11446|11445.8|11444.9|11447|11446.2|11444.8|11444.2|287
1636937700000|2021-11-15 00:55:00|11446.4|11445.5|11446.1|11445.5|11446.7|11445.8|11445.1|11444.3|263
1636938000000|2021-11-15 01:00:00|11446.2|11445.6|11445.1|11444.5|11446.8|11446.1|11444.7|11444.1|220
1636938300000|2021-11-15 01:05:00|11445.2|11444.6|11443.5|11442.9|11445.5|11444.9|11443.3|11442.7|165
1636938600000|2021-11-15 01:10:00|11443.7|11442.8|11443.9|11443|11444.3|11443.5|11443.2|11442.5|232
1636938900000|2021-11-15 01:15:00|11443.8|11442.9|11443.1|11442.5|11444.6|11444|11443|11442.2|253
1636939200000|2021-11-15 01:20:00|11443.2|11442.3|11445.5|11444.9|11445.8|11445.2|11443|11442.3|210
1636939500000|2021-11-15 01:25:00|11445.6|11445|11446.8|11445.9|11446.9|11446.1|11445.5|11444.8|171
1636939800000|2021-11-15 01:30:00|11446.8|11445.9|11450.3|11449.4|11451.2|11450.3|11446.7|11445.8|397
1636940100000|2021-11-15 01:35:00|11450.4|11449.5|11453.7|11452.8|11454.5|11453.7|11450|11449.1|518
1636940400000|2021-11-15 01:40:00|11453.8|11452.9|11454.2|11453.3|11454.7|11453.8|11453.6|11452.7|377
1636940700000|2021-11-15 01:45:00|11454.3|11453.4|11455.8|11454.9|11456.6|11455.7|11453.9|11453.2|462
1636941000000|2021-11-15 01:50:00|11455.6|11455|11459|11458.1|11459.1|11458.2|11454.7|11454|487
1636941300000|2021-11-15 01:55:00|11458.9|11458|11460.1|11459.5|11460.6|11459.8|11458.6|11457.8|405
1636941600000|2021-11-15 02:00:00|11460.2|11459.6|11460.5|11459.6|11464.5|11463.7|11460.1|11459.3|715
1636941900000|2021-11-15 02:05:00|11460.2|11459.4|11456.9|11456|11460.7|11460|11456.8|11456|498
1636942200000|2021-11-15 02:10:00|11457|11456.1|11458.3|11457.4|11458.8|11458|11456|11455.1|406
1636942500000|2021-11-15 02:15:00|11458.2|11457.6|11456.4|11455.8|11459.4|11458.6|11456.3|11455.6|357
1636942800000|2021-11-15 02:20:00|11456.3|11455.7|11457.7|11456.8|11458.1|11457.2|11455.8|11454.9|464
1636943100000|2021-11-15 02:25:00|11457.8|11456.9|11457.7|11456.8|11458|11457.2|11456.9|11456|335
1636943400000|2021-11-15 02:30:00|11458|11457.1|11457|11456.1|11459.7|11458.8|11456.7|11455.9|407
1636943700000|2021-11-15 02:35:00|11456.9|11456.3|11456.3|11455.4|11457.5|11456.6|11455.6|11454.8|372
1636944000000|2021-11-15 02:40:00|11456.4|11455.5|11455.9|11455|11456.7|11455.9|11455.5|11454.7|241
1636944300000|2021-11-15 02:45:00|11455.8|11455.2|11458.3|11457.7|11458.5|11457.8|11455.6|11454.9|198
1636944600000|2021-11-15 02:50:00|11458.4|11457.8|11459.4|11458.5|11460.4|11459.7|11458.1|11457.4|218
1636944900000|2021-11-15 02:55:00|11459.2|11458.6|11460.2|11459.6|11460.5|11459.8|11459.2|11458.5|179
1636945200000|2021-11-15 03:00:00|11460.1|11459.3|11458.4|11457.5|11460.4|11459.6|11458.3|11457.5|366
1636945500000|2021-11-15 03:05:00|11458.5|11457.6|11459.1|11458.2|11460.8|11460|11458.4|11457.5|286
1636945800000|2021-11-15 03:10:00|11459|11458.1|11458.5|11457.6|11460.1|11459.3|11458.3|11457.4|330
1636946100000|2021-11-15 03:15:00|11458.4|11457.8|11458.3|11457.4|11459.2|11458.3|11458.1|11457.3|116
1636946400000|2021-11-15 03:20:00|11458.4|11457.5|11459.4|11458.8|11459.8|11459|11458.3|11457.4|120
1636946700000|2021-11-15 03:25:00|11459.3|11458.7|11459.7|11458.8|11459.7|11459|11458.7|11457.9|127
1636947000000|2021-11-15 03:30:00|11459.4|11458.5|11460.7|11460.1|11460.7|11460.1|11459|11458.3|170
1636947300000|2021-11-15 03:35:00|11460.6|11460|11460.4|11459.8|11462.1|11461.3|11460.2|11459.4|144
1636947600000|2021-11-15 03:40:00|11460.5|11459.9|11458.5|11457.9|11460.5|11459.9|11458.2|11457.5|169
1636947900000|2021-11-15 03:45:00|11458.6|11458|11457.9|11457|11459|11458.2|11457.4|11456.8|262
1636948200000|2021-11-15 03:50:00|11458|11457.1|11458.1|11457.5|11458.3|11457.6|11457.3|11456.5|268
1636948500000|2021-11-15 03:55:00|11457.8|11457.2|11458.3|11457.7|11458.4|11457.7|11457.8|11457|82
1636948800000|2021-11-15 04:00:00|11458.3|11457.7|11458.5|11457.6|11459.6|11458.9|11457.8|11457.1|169
1636949100000|2021-11-15 04:05:00|11458.4|11457.8|11458.3|11457.7|11458.8|11458.2|11458.2|11457.5|72
1636949400000|2021-11-15 04:10:00|11458.2|11457.6|11457.6|11457|11458.3|11457.7|11457.6|11456.8|91
1636949700000|2021-11-15 04:15:00|11457.5|11456.9|11456.9|11456.3|11457.8|11457.2|11456.9|11456.1|117
1636950000000|2021-11-15 04:20:00|11457|11456.4|11457.8|11456.9|11457.8|11457.1|11456.8|11456.2|150
1636950300000|2021-11-15 04:25:00|11457.5|11456.8|11458.9|11458.3|11459.1|11458.5|11457|11456.3|135
1636950600000|2021-11-15 04:30:00|11459|11458.4|11458.4|11457.8|11459.6|11458.8|11458|11457.4|118
1636950900000|2021-11-15 04:35:00|11458.2|11457.6|11459.1|11458.2|11459.6|11458.9|11458.2|11457.5|165
1636951200000|2021-11-15 04:40:00|11459|11458.1|11458.6|11457.7|11459.6|11459|11458.3|11457.6|115
1636951500000|2021-11-15 04:45:00|11458.7|11457.8|11457.9|11457.3|11458.7|11457.8|11457.2|11456.5|106
1636951800000|2021-11-15 04:50:00|11458|11457.4|11457.4|11456.8|11458.2|11457.5|11456.9|11456.3|143
1636952100000|2021-11-15 04:55:00|11457.3|11456.7|11455.9|11455.3|11458|11457.2|11455.9|11455.3|140
1636952400000|2021-11-15 05:00:00|11456.1|11455.5|11456.4|11455.8|11456.8|11456.2|11455.7|11455|128
1636952700000|2021-11-15 05:05:00|11456.5|11455.6|11457.7|11457.1|11457.9|11457.2|11456.4|11455.6|161
1636953000000|2021-11-15 05:10:00|11457.5|11456.9|11457|11456.1|11457.9|11457.2|11456.5|11455.7|147
1636953300000|2021-11-15 05:15:00|11457.1|11456.2|11457|11456.1|11457.6|11456.9|11456.5|11455.7|127
1636953600000|2021-11-15 05:20:00|11457.1|11456.2|11456.3|11455.7|11457.1|11456.3|11455.8|11455.1|145
1636953900000|2021-11-15 05:25:00|11456.1|11455.5|11457.1|11456.5|11457.1|11456.5|11455.8|11455|127
1636954200000|2021-11-15 05:30:00|11457|11456.4|11456.2|11455.3|11458.1|11457.3|11456|11455.1|173
1636954500000|2021-11-15 05:35:00|11456.1|11455.2|11456.6|11455.7|11457.1|11456.4|11455.8|11455|187
1636954800000|2021-11-15 05:40:00|11456.5|11455.6|11457.4|11456.8|11457.7|11456.8|11455.5|11454.7|262
1636955100000|2021-11-15 05:45:00|11457.3|11456.7|11460.5|11459.6|11460.7|11460|11457.3|11456.6|284
1636955400000|2021-11-15 05:50:00|11460.4|11459.5|11462.6|11461.7|11462.7|11461.9|11460.3|11459.5|197
1636955700000|2021-11-15 05:55:00|11462.5|11461.6|11460.6|11459.7|11463.7|11463|11460.6|11459.7|336
1636956000000|2021-11-15 06:00:00|11460.9|11460|11461.8|11461.2|11462.7|11461.9|11460.7|11459.8|267
1636956300000|2021-11-15 06:05:00|11461.6|11460.7|11460.7|11460.1|11461.8|11461.2|11460.7|11460|180
1636956600000|2021-11-15 06:10:00|11460.5|11459.9|11458.5|11457.6|11460.5|11459.9|11457.9|11457.3|225
1636956900000|2021-11-15 06:15:00|11458.6|11457.7|11457.2|11456.6|11459|11458.1|11456.5|11455.8|312
1636957200000|2021-11-15 06:20:00|11457.3|11456.7|11456.8|11456.2|11457.6|11456.9|11456.1|11455.5|170
1636957500000|2021-11-15 06:25:00|11456.7|11456.1|11457|11456.4|11457.2|11456.4|11455.4|11454.7|164
1636957800000|2021-11-15 06:30:00|11457.1|11456.2|11455.9|11455.3|11457.6|11456.8|11455.5|11454.7|178
1636958100000|2021-11-15 06:35:00|11456|11455.1|11455.4|11454.8|11456.5|11455.7|11455|11454.4|164
1636958400000|2021-11-15 06:40:00|11455.3|11454.7|11456.3|11455.4|11456.3|11455.6|11454|11453.4|208
1636958700000|2021-11-15 06:45:00|11456|11455.5|11457.5|11456.9|11457.7|11456.9|11455.3|11454.5|242
1636959000000|2021-11-15 06:50:00|11457.4|11456.8|11458.8|11458.2|11459.6|11459|11457.2|11456.3|220
1636959300000|2021-11-15 06:55:00|11458.9|11458.3|11459.3|11458.4|11459.8|11459.1|11456.8|11456.1|325
1636959600000|2021-11-15 07:00:00|11458.6|11457.7|11460.7|11459.8|11460.7|11460|11458.2|11457.5|318
1636959900000|2021-11-15 07:05:00|11460.6|11459.7|11460.6|11459.7|11461.8|11461.1|11459|11458.2|402
1636960200000|2021-11-15 07:10:00|11460.5|11459.6|11456.1|11455.2|11460.7|11460|11455.4|11454.5|388
1636960500000|2021-11-15 07:15:00|11456|11455.1|11455.3|11454.4|11456.4|11455.6|11454.4|11453.7|318
1636960800000|2021-11-15 07:20:00|11455.4|11454.5|11458.6|11457.7|11459|11458.2|11455.3|11454.5|351
1636961100000|2021-11-15 07:25:00|11458.3|11457.8|11457.3|11456.4|11458.8|11458|11455.2|11454.5|391
1636961400000|2021-11-15 07:30:00|11457.2|11456.3|11456|11455.4|11457.7|11456.9|11455.2|11454.5|441
1636961700000|2021-11-15 07:35:00|11456.1|11455.5|11454.3|11453.7|11456.4|11455.6|11454.3|11453.5|312
1636962000000|2021-11-15 07:40:00|11454.4|11453.8|11455|11454.1|11455.7|11455.1|11454|11453.1|351
1636962300000|2021-11-15 07:45:00|11454.9|11454|11454.9|11454|11456.5|11455.8|11453.9|11453.2|350
1636962600000|2021-11-15 07:50:00|11455|11454.3|11452.1|11451.5|11455|11454.3|11452|11451.3|379
1636962900000|2021-11-15 07:55:00|11451.9|11451|11450.5|11449.6|11452.3|11451.6|11449.3|11448.4|522
1636963200000|2021-11-15 08:00:00|11450.6|11450|11448.7|11448.1|11451.1|11450.3|11446.1|11445.3|662
1636963500000|2021-11-15 08:05:00|11448.6|11448|11448.5|11447.6|11450|11449.3|11446.7|11445.9|512
1636963800000|2021-11-15 08:10:00|11448.4|11447.5|11450.6|11450|11451.4|11450.7|11448.1|11447.3|521
1636964100000|2021-11-15 08:15:00|11450.3|11449.7|11451.8|11451.2|11452.3|11451.6|11448.3|11447.5|507
1636964400000|2021-11-15 08:20:00|11451.9|11451.3|11452|11451.1|11452.9|11452.3|11449.8|11449.2|487
1636964700000|2021-11-15 08:25:00|11451.9|11451|11451.1|11450.2|11453.1|11452.5|11449.3|11448.4|499
1636965000000|2021-11-15 08:30:00|11451.2|11450.3|11449.2|11448.6|11455|11454.1|11449.1|11448.4|568
1636965300000|2021-11-15 08:35:00|11449.1|11448.5|11444.7|11444.1|11449.1|11448.5|11444.1|11443.2|499
1636965600000|2021-11-15 08:40:00|11444.6|11444|11437.7|11436.8|11445.3|11444.6|11437.1|11436.2|684
1636965900000|2021-11-15 08:45:00|11437.8|11436.9|11441.4|11440.5|11442.4|11441.7|11437.5|11436.7|487
1636966200000|2021-11-15 08:50:00|11441.5|11440.6|11446.4|11445.5|11447|11446.2|11441.4|11440.5|499
1636966500000|2021-11-15 08:55:00|11446.3|11445.7|11449.3|11448.4|11449.4|11448.5|11445.6|11444.8|535
1636966800000|2021-11-15 09:00:00|11449.2|11448.3|11449.5|11448.9|11449.6|11449|11445.6|11444.8|496
1636967100000|2021-11-15 09:05:00|11449.4|11448.8|11449.2|11448.3|11451.8|11451.1|11449.1|11448.3|507
1636967400000|2021-11-15 09:10:00|11449|11448.1|11449.7|11448.8|11450.9|11450.2|11448|11447.2|416
1636967700000|2021-11-15 09:15:00|11449.5|11448.6|11449.7|11449.1|11450|11449.3|11447.7|11446.9|361
1636968000000|2021-11-15 09:20:00|11449.6|11449|11446.7|11446.1|11450.1|11449.3|11446.3|11445.4|426
1636968300000|2021-11-15 09:25:00|11446.9|11446|11448.5|11447.9|11449.6|11448.9|11446.9|11446|357
1636968600000|2021-11-15 09:30:00|11448.6|11448|11449.8|11448.9|11450.9|11450|11447.1|11446.3|418
1636968900000|2021-11-15 09:35:00|11449.7|11448.8|11452.9|11452|11453.4|11452.7|11449.4|11448.6|334
1636969200000|2021-11-15 09:40:00|11452.6|11451.9|11454|11453.1|11454|11453.3|11451.5|11450.8|406
1636969500000|2021-11-15 09:45:00|11453.8|11453.2|11448.7|11447.8|11454.4|11453.6|11447.9|11447.2|357
1636969800000|2021-11-15 09:50:00|11448.8|11448.1|11450|11449.4|11451.8|11451.1|11448.7|11447.9|352
1636970100000|2021-11-15 09:55:00|11449.9|11449.3|11448.8|11447.9|11450.6|11450|11447.1|11446.3|511
1636970400000|2021-11-15 10:00:00|11448.9|11448|11447.8|11446.9|11449.5|11448.8|11447.3|11446.4|434
1636970700000|2021-11-15 10:05:00|11448.1|11447.2|11448.7|11448.1|11450.3|11449.6|11445.1|11444.3|493
1636971000000|2021-11-15 10:10:00|11448.8|11447.9|11446.6|11446|11449|11448.3|11445.6|11444.9|402
1636971300000|2021-11-15 10:15:00|11446.7|11445.8|11446.3|11445.7|11446.9|11446.1|11444.9|11444.3|312
1636971600000|2021-11-15 10:20:00|11446.6|11445.8|11451.1|11450.5|11451.3|11450.5|11445.8|11445.2|408
1636971900000|2021-11-15 10:25:00|11451.2|11450.6|11450.8|11450.2|11452.2|11451.6|11450.3|11449.7|381
1636972200000|2021-11-15 10:30:00|11450.7|11449.9|11454.5|11453.6|11456.9|11456.3|11450.6|11449.8|478
1636972500000|2021-11-15 10:35:00|11454.4|11453.5|11451.7|11450.8|11454.8|11453.9|11450.5|11449.6|484
1636972800000|2021-11-15 10:40:00|11451.5|11450.9|11451.6|11450.7|11452.9|11452.2|11449.5|11448.8|461
1636973100000|2021-11-15 10:45:00|11451.5|11450.6|11452.4|11451.5|11453.5|11452.8|11449.4|11448.8|471
1636973400000|2021-11-15 10:50:00|11452.7|11451.8|11450.1|11449.5|11452.9|11452.2|11449.5|11448.7|446
1636973700000|2021-11-15 10:55:00|11450.2|11449.6|11448.3|11447.4|11450.7|11450|11446.6|11445.8|420
1636974000000|2021-11-15 11:00:00|11448.4|11447.5|11449.2|11448.6|11450.7|11449.9|11446.8|11446|435
1636974300000|2021-11-15 11:05:00|11449.3|11448.4|11450.7|11450.1|11451|11450.2|11447.1|11446.3|409
1636974600000|2021-11-15 11:10:00|11450.6|11450|11448.5|11447.6|11450.8|11450.1|11446.9|11446|350
1636974900000|2021-11-15 11:15:00|11448.2|11447.3|11449.4|11448.8|11450.9|11450.1|11446.8|11446.1|411
1636975200000|2021-11-15 11:20:00|11449.5|11448.6|11444.8|11443.9|11449.6|11448.7|11443.5|11442.8|366
1636975500000|2021-11-15 11:25:00|11444.9|11444|11443.1|11442.2|11446.2|11445.5|11442.9|11442.1|339
1636975800000|2021-11-15 11:30:00|11443.2|11442.3|11446.2|11445.6|11446.4|11445.8|11442.7|11441.8|328
1636976100000|2021-11-15 11:35:00|11446.1|11445.5|11447|11446.4|11447.2|11446.6|11443|11442.2|378
1636976400000|2021-11-15 11:40:00|11446.9|11446.3|11449.9|11449.3|11450.6|11449.8|11446.4|11445.5|462
1636976700000|2021-11-15 11:45:00|11449.8|11449.2|11451.3|11450.4|11452.6|11452|11449.5|11448.7|455
1636977000000|2021-11-15 11:50:00|11451.2|11450.3|11453.9|11453.3|11454.5|11453.7|11449.6|11448.7|476
1636977300000|2021-11-15 11:55:00|11453.8|11453.2|11450.3|11449.7|11455.8|11454.9|11450.3|11449.7|543
1636977600000|2021-11-15 12:00:00|11450.6|11449.9|11448.1|11447.5|11451.7|11451|11448|11447.3|392
1636977900000|2021-11-15 12:05:00|11448|11447.4|11447.7|11446.8|11448.8|11448.1|11446.4|11445.7|328
1636978200000|2021-11-15 12:10:00|11447.6|11446.7|11449.2|11448.3|11450.7|11449.9|11447.5|11446.7|327
1636978500000|2021-11-15 12:15:00|11449.3|11448.4|11451.9|11451|11452|11451.1|11448|11447.2|333
1636978800000|2021-11-15 12:20:00|11451.8|11450.9|11451.1|11450.2|11454|11453.2|11450.8|11449.9|330
1636979100000|2021-11-15 12:25:00|11450.7|11450.1|11450.7|11449.8|11451.8|11450.9|11450|11449.3|373
1636979400000|2021-11-15 12:30:00|11450.8|11449.9|11453|11452.4|11454.9|11454.1|11450.2|11449.4|373
1636979700000|2021-11-15 12:35:00|11453.1|11452.5|11448.6|11448|11453.8|11453.2|11448.5|11447.8|335
1636980000000|2021-11-15 12:40:00|11449|11448.4|11449.1|11448.2|11450.7|11450|11448.8|11447.9|362
1636980300000|2021-11-15 12:45:00|11448.9|11448.3|11447.2|11446.3|11450.8|11450|11446.8|11446.1|377
1636980600000|2021-11-15 12:50:00|11447.3|11446.7|11446.5|11445.9|11447.7|11446.9|11445.2|11444.6|398
1636980900000|2021-11-15 12:55:00|11446.4|11445.8|11441.1|11440.5|11446.4|11445.8|11440.4|11439.8|574
1636981200000|2021-11-15 13:00:00|11441.2|11440.6|11443.5|11442.9|11445.2|11444.6|11440.5|11439.7|531
1636981500000|2021-11-15 13:05:00|11443.4|11442.8|11444.8|11444.2|11445.1|11444.5|11443|11442.2|325
1636981800000|2021-11-15 13:10:00|11444.7|11444.1|11444.4|11443.8|11446.7|11446|11443.9|11443.2|455
1636982100000|2021-11-15 13:15:00|11444.3|11443.7|11445.2|11444.6|11448.2|11447.3|11443.4|11442.7|498
1636982400000|2021-11-15 13:20:00|11445.1|11444.3|11445.9|11445|11447.8|11446.9|11444.5|11443.7|606
1636982700000|2021-11-15 13:25:00|11445.8|11444.9|11447|11446.1|11448.3|11447.7|11445.1|11444.3|509
1636983000000|2021-11-15 13:30:00|11447.2|11446.3|11444|11443.4|11447.2|11446.3|11442.7|11441.8|626
1636983300000|2021-11-15 13:35:00|11444.2|11443.3|11444.5|11443.9|11445.7|11445|11443|11442.3|485
1636983600000|2021-11-15 13:40:00|11444.7|11443.8|11444.7|11443.8|11445.6|11444.7|11442.1|11441.4|457
1636983900000|2021-11-15 13:45:00|11444.6|11443.7|11443.1|11442.2|11444.6|11443.7|11439.7|11438.8|687
1636984200000|2021-11-15 13:50:00|11443.2|11442.3|11446|11445.4|11446.8|11446.2|11443|11442.3|549
1636984500000|2021-11-15 13:55:00|11446.3|11445.5|11446.1|11445.5|11446.7|11446|11444.4|11443.6|515
1636984800000|2021-11-15 14:00:00|11446|11445.4|11443.2|11442.6|11446.4|11445.7|11441.4|11440.6|536
1636985100000|2021-11-15 14:05:00|11443.3|11442.7|11439.9|11439.3|11445.6|11444.8|11439.7|11439|603
1636985400000|2021-11-15 14:10:00|11440.1|11439.2|11439.1|11438.5|11441.2|11440.5|11434.6|11433.7|702
1636985700000|2021-11-15 14:15:00|11439.2|11438.6|11436.9|11436|11440.7|11440|11436.5|11435.6|580
1636986000000|2021-11-15 14:20:00|11436.8|11435.9|11438.9|11438.3|11440.6|11440|11435.2|11434.3|650
1636986300000|2021-11-15 14:25:00|11438.8|11438.2|11440|11439.4|11441.5|11440.7|11438.3|11437.5|488
1636986600000|2021-11-15 14:30:00|11439.9|11439.3|11436.5|11435.9|11444.5|11443.8|11436.1|11435.5|803
1636986900000|2021-11-15 14:35:00|11436.6|11435.7|11441.1|11440.2|11441.7|11440.9|11435.8|11434.9|778
1636987200000|2021-11-15 14:40:00|11441.2|11440.3|11440.2|11439.3|11441.4|11440.5|11438.6|11437.8|670
1636987500000|2021-11-15 14:45:00|11440.1|11439.2|11439.8|11438.9|11442.3|11441.4|11437.4|11436.6|697
1636987800000|2021-11-15 14:50:00|11439.7|11438.8|11439.2|11438.6|11442|11441.2|11438.6|11437.8|689
1636988100000|2021-11-15 14:55:00|11439.3|11438.4|11438.1|11437.2|11440.7|11439.9|11434.9|11434|739
1636988400000|2021-11-15 15:00:00|11438.2|11437.3|11441.2|11440.3|11443.9|11443.1|11437.8|11437.2|712
1636988700000|2021-11-15 15:05:00|11441.1|11440.5|11437.2|11436.3|11441.2|11440.5|11431.7|11430.8|911
1636989000000|2021-11-15 15:10:00|11437.3|11436.4|11443|11442.1|11445.7|11444.8|11436.5|11435.6|789
1636989300000|2021-11-15 15:15:00|11442.9|11442|11437.3|11436.4|11443.2|11442.4|11436.5|11435.6|840
1636989600000|2021-11-15 15:20:00|11437.2|11436.3|11436.2|11435.3|11440.7|11439.8|11434.7|11433.9|621
1636989900000|2021-11-15 15:25:00|11436.3|11435.4|11432.5|11431.9|11439.1|11438.3|11432.1|11431.3|692
1636990200000|2021-11-15 15:30:00|11432.7|11431.8|11427.3|11426.4|11433.3|11432.5|11425.5|11424.7|743
1636990500000|2021-11-15 15:35:00|11427.4|11426.5|11422.1|11421.2|11429.5|11428.6|11421.4|11420.5|782
1636990800000|2021-11-15 15:40:00|11422.2|11421.3|11422.1|11421.2|11424.3|11423.6|11418.7|11418|700
1636991100000|2021-11-15 15:45:00|11422.2|11421.3|11423.5|11422.6|11423.9|11423.2|11421.3|11420.5|579
1636991400000|2021-11-15 15:50:00|11423.2|11422.4|11419.4|11418.5|11427.4|11426.5|11418.4|11417.5|748
1636991700000|2021-11-15 15:55:00|11419.5|11418.6|11420.6|11420|11423.2|11422.5|11418.8|11418|814
1636992000000|2021-11-15 16:00:00|11420.5|11419.9|11419.7|11418.8|11421.3|11420.5|11416.4|11415.6|771
1636992300000|2021-11-15 16:05:00|11419.2|11418.6|11416.2|11415.3|11420.5|11419.9|11415.5|11414.8|696
1636992600000|2021-11-15 16:10:00|11416.1|11415.5|11416.7|11415.8|11419.4|11418.8|11415.6|11414.9|639
1636992900000|2021-11-15 16:15:00|11416.5|11415.9|11420.3|11419.7|11421.7|11420.8|11416.3|11415.6|626
1636993200000|2021-11-15 16:20:00|11420.5|11419.9|11423.7|11423.1|11424.1|11423.3|11420.1|11419.4|506
1636993500000|2021-11-15 16:25:00|11423.8|11423.2|11421.7|11420.8|11424.3|11423.7|11421.5|11420.8|444
1636993800000|2021-11-15 16:30:00|11421.8|11420.9|11423.8|11423.2|11424.3|11423.7|11421.8|11420.9|431
1636994100000|2021-11-15 16:35:00|11424.3|11423.4|11420.6|11419.7|11424.6|11423.7|11420.6|11419.7|443
1636994400000|2021-11-15 16:40:00|11420.7|11419.8|11417.7|11416.8|11420.7|11420|11416.6|11415.8|602
1636994700000|2021-11-15 16:45:00|11417.5|11416.6|11420.1|11419.5|11422.2|11421.3|11417|11416.2|574
1636995000000|2021-11-15 16:50:00|11420.3|11419.4|11417.5|11416.9|11420.3|11419.5|11415.4|11414.8|534
1636995300000|2021-11-15 16:55:00|11417.4|11416.8|11421.3|11420.7|11422.1|11421.3|11416.1|11415.3|506
1636995600000|2021-11-15 17:00:00|11421.5|11420.9|11416.7|11415.8|11421.5|11420.9|11412.4|11411.5|574
1636995900000|2021-11-15 17:05:00|11416.8|11415.9|11412.6|11411.7|11417.2|11416.3|11412.3|11411.6|403
1636996200000|2021-11-15 17:10:00|11412.5|11411.6|11411.1|11410.2|11413.9|11413.2|11407.9|11407|540
1636996500000|2021-11-15 17:15:00|11411|11410.1|11410.2|11409.3|11411.2|11410.4|11406.2|11405.3|493
1636996800000|2021-11-15 17:20:00|11410|11409.4|11383.2|11382|11411.3|11410.5|11382.5|11381.6|825
1636997100000|2021-11-15 17:25:00|11383.5|11382.3|11389.5|11388.6|11392.2|11391.2|11381.3|11379.6|1243
1636997400000|2021-11-15 17:30:00|11389.6|11388.7|11390.4|11389.5|11391.2|11390.4|11387.6|11386.8|631
1636997700000|2021-11-15 17:35:00|11390.5|11389.6|11387.2|11386.3|11391.6|11390.8|11385.3|11384.4|517
1636998000000|2021-11-15 17:40:00|11387.3|11386.4|11383.9|11383|11389|11388.2|11382.2|11381.5|615
1636998300000|2021-11-15 17:45:00|11384|11383.1|11387|11386.4|11388.1|11387.5|11383.6|11382.9|510
1636998600000|2021-11-15 17:50:00|11387.2|11386.3|11386|11385.4|11388.6|11387.8|11385.2|11384.3|598
1636998900000|2021-11-15 17:55:00|11386.1|11385.2|11386.1|11385.2|11386.8|11386|11381.2|11380.4|552
1636999200000|2021-11-15 18:00:00|11385.9|11385.3|11385.6|11385|11388.2|11387.4|11384.5|11383.7|512
1636999500000|2021-11-15 18:05:00|11385.7|11384.8|11382.4|11381.8|11386.9|11386.3|11382.4|11381.7|366
1636999800000|2021-11-15 18:10:00|11382.8|11381.9|11385.3|11384.4|11385.4|11384.5|11382|11381.2|427
1637000100000|2021-11-15 18:15:00|11385.4|11384.5|11382.3|11381.7|11387|11386.1|11382|11381.1|351
1637000400000|2021-11-15 18:20:00|11382.4|11381.8|11381.5|11380.6|11382.5|11381.8|11378.4|11377.5|461
1637000700000|2021-11-15 18:25:00|11381.3|11380.7|11386.1|11385.5|11386.3|11385.5|11381.3|11380.7|405
1637001000000|2021-11-15 18:30:00|11386|11385.4|11384.7|11384.1|11387.3|11386.6|11384.6|11383.8|348
1637001300000|2021-11-15 18:35:00|11384.8|11384.2|11382.8|11381.9|11385.2|11384.4|11381.9|11381.1|299
1637001600000|2021-11-15 18:40:00|11382.9|11382.2|11381.9|11381.3|11382.9|11382.3|11380.2|11379.4|325
1637001900000|2021-11-15 18:45:00|11382|11381.4|11383.9|11383|11384.3|11383.7|11381.8|11381.1|361
1637002200000|2021-11-15 18:50:00|11384|11383.1|11383.5|11382.6|11385.7|11384.9|11383.1|11382.3|311
1637002500000|2021-11-15 18:55:00|11383.4|11382.5|11384.8|11384.2|11385.3|11384.7|11383.4|11382.5|341
1637002800000|2021-11-15 19:00:00|11385.1|11384.1|11386|11385.1|11387.4|11386.5|11384.6|11383.9|343
1637003100000|2021-11-15 19:05:00|11385.9|11385|11386.8|11386.2|11387.5|11386.8|11385.4|11384.6|255
1637003400000|2021-11-15 19:10:00|11386.9|11386.3|11390.1|11389.2|11390.4|11389.7|11386.6|11386|257
1637003700000|2021-11-15 19:15:00|11390.2|11389.6|11389.3|11388.7|11390.5|11389.7|11387.9|11387.1|249
1637004000000|2021-11-15 19:20:00|11389.6|11389|11388|11387.4|11390.4|11389.6|11387.4|11386.6|225
1637004300000|2021-11-15 19:25:00|11387.9|11387|11390.2|11389.3|11390.2|11389.3|11386.5|11385.8|333
1637004600000|2021-11-15 19:30:00|11390.1|11389.2|11389.6|11389|11390.5|11389.8|11389.2|11388.4|291
1637004900000|2021-11-15 19:35:00|11389.7|11389.1|11388.1|11387.2|11389.9|11389.2|11387.9|11387.1|253
1637005200000|2021-11-15 19:40:00|11387.8|11387.1|11388.7|11387.8|11388.7|11388|11387.5|11386.7|337
1637005500000|2021-11-15 19:45:00|11388.6|11387.7|11388.2|11387.6|11388.9|11388.2|11387.8|11387.2|239
1637005800000|2021-11-15 19:50:00|11388.7|11387.8|11387.6|11386.7|11389.3|11388.5|11387.3|11386.6|260
1637006100000|2021-11-15 19:55:00|11387.5|11386.9|11385.9|11385.3|11389.4|11388.7|11385|11384.4|416
1637006400000|2021-11-15 20:00:00|11386|11385.4|11382.5|11381.6|11387.2|11386.5|11382.3|11381.4|478
1637006700000|2021-11-15 20:05:00|11382.4|11381.8|11381.3|11380.4|11384|11383.2|11380.1|11379.4|455
1637007000000|2021-11-15 20:10:00|11381.1|11380.2|11382.4|11381.5|11383.1|11382.2|11380.5|11379.8|290
1637007300000|2021-11-15 20:15:00|11382.3|11381.4|11382.3|11381.4|11383.1|11382.2|11381.4|11380.5|326
1637007600000|2021-11-15 20:20:00|11382.2|11381.6|11375.8|11374.9|11382.5|11381.9|11375.1|11374.2|353
1637007900000|2021-11-15 20:25:00|11375.9|11375|11369.8|11369.2|11376.3|11375.4|11369.1|11368.3|603
1637008200000|2021-11-15 20:30:00|11370|11369.1|11366.4|11365.5|11371.3|11370.6|11365.2|11364.3|554
1637008500000|2021-11-15 20:35:00|11366.3|11365.4|11365.5|11364.6|11368|11367.1|11362.1|11361.3|586
1637008800000|2021-11-15 20:40:00|11365.2|11364.7|11365.2|11364.6|11367|11366.3|11365|11364.1|361
1637009100000|2021-11-15 20:45:00|11365.3|11364.7|11363.5|11362.9|11366.2|11365.5|11363.2|11362.5|424
1637009400000|2021-11-15 20:50:00|11363.6|11363|11362.8|11362.2|11363.6|11363|11361.5|11360.9|358
1637009700000|2021-11-15 20:55:00|11362.7|11362.1|11360.5|11359.6|11362.7|11362.1|11356.6|11355.8|597
1637010000000|2021-11-15 21:00:00|11360.6|11359.7|11362.9|11362.3|11363.4|11362.6|11360.3|11359.7|407
1637010300000|2021-11-15 21:05:00|11363|11362.4|11366.5|11365.6|11366.7|11365.9|11362.4|11361.7|359
1637010600000|2021-11-15 21:10:00|11366.4|11365.5|11366.5|11365.9|11367.2|11366.4|11363.8|11362.9|234
1637010900000|2021-11-15 21:15:00|11366.6|11365.7|11369.6|11368.7|11370.2|11369.6|11366|11365.3|204
1637011200000|2021-11-15 21:20:00|11369.8|11368.9|11370.3|11369.7|11370.5|11369.9|11367.6|11367|201
1637011500000|2021-11-15 21:25:00|11370.4|11369.5|11370.2|11369.6|11370.6|11369.9|11369.4|11368.7|156
1637011800000|2021-11-15 21:30:00|11370.1|11369.5|11369.4|11368.8|11370.2|11369.6|11368.8|11368|106
1637012100000|2021-11-15 21:35:00|11369.8|11369.2|11372.1|11371.2|11372.2|11371.3|11369.7|11368.9|172
1637012400000|2021-11-15 21:40:00|11372|11371.1|11372|11371.1|11372.4|11371.5|11371.5|11370.6|152
1637012700000|2021-11-15 21:45:00|11371.9|11371|11371.8|11370.9|11372.1|11371.3|11371.4|11370.6|96
1637013000000|2021-11-15 21:50:00|11371.7|11370.8|11369.3|11368.4|11371.9|11371|11369.1|11368.2|160
1637013300000|2021-11-15 21:55:00|11369.2|11368.3|11368.6|11366.6|11369.4|11368.4|11366.9|11365.9|403
1637013600000|2021-11-15 22:00:00|11368.9|11366.4|11371.2|11367|11371.4|11367.7|11368.6|11366.4|64
1637013900000|2021-11-15 22:05:00|11371.3|11367.2|11371.2|11367.9|11371.7|11368.1|11370.8|11367.2|94
1637014200000|2021-11-15 22:10:00|11371.8|11367.4|11368|11361|11371.9|11367.9|11366.9|11360.7|412
1637014500000|2021-11-15 22:15:00|11368.4|11361.4|11371.6|11368.2|11372.9|11368.7|11367.5|11360.5|364
1637014800000|2021-11-15 22:20:00|11371.7|11368.3|11371.1|11364.7|11372.9|11368.5|11369.7|11364.3|245
1637015100000|2021-11-15 22:25:00|11370.9|11364.8|11368.6|11364.6|11371.3|11365.2|11367.6|11360.6|229
1637015400000|2021-11-15 22:30:00|11369.2|11364.2|11368.6|11364.9|11369.6|11366.4|11367|11364|283
1637015700000|2021-11-15 22:35:00|11368.4|11364.8|11371.7|11368.1|11372.9|11368.8|11368.4|11364.8|358
1637016000000|2021-11-15 22:40:00|11371.6|11368.2|11369.6|11366.2|11372.8|11369.2|11365.3|11361|659
1637016300000|2021-11-15 22:45:00|11369.7|11366.5|11369.4|11366.2|11370.9|11366.7|11368.8|11363.4|311
1637016600000|2021-11-15 22:50:00|11369.5|11366.4|11369.2|11366.6|11369.9|11367.2|11368.6|11365.9|180
1637016900000|2021-11-15 22:55:00|11369.5|11366.5|11369.5|11363.8|11370.6|11367|11368.4|11362.3|962
1637017200000|2021-11-15 23:00:00|11369.2|11364|11372.3|11371.4|11372.3|11371.4|11369|11363.7|597
1637017500000|2021-11-15 23:05:00|11372.4|11371.3|11372.4|11371.5|11373.1|11372.1|11371.5|11370.4|236
1637017800000|2021-11-15 23:10:00|11372.5|11371.6|11372.1|11371.2|11372.7|11371.8|11371.5|11370.6|150
1637018100000|2021-11-15 23:15:00|11372|11371.1|11372.1|11371.2|11372.3|11371.4|11371.5|11370.6|77
1637018400000|2021-11-15 23:20:00|11372.2|11371.3|11372.2|11371.3|11372.7|11372|11371.9|11371|67
1637018700000|2021-11-15 23:25:00|11372.1|11371.2|11372.5|11371.6|11373|11372.2|11371.9|11371|122
1637019000000|2021-11-15 23:30:00|11372.4|11371.5|11372.1|11371.2|11372.6|11371.7|11371.5|11370.6|107
1637019300000|2021-11-15 23:35:00|11372|11371.1|11367.9|11367|11372.1|11371.2|11367.7|11366.8|149
1637019600000|2021-11-15 23:40:00|11367.8|11366.9|11367.3|11366.4|11368.1|11367.3|11367.2|11366.3|106
1637019900000|2021-11-15 23:45:00|11367.4|11366.5|11362|11361.1|11368.3|11367.4|11361.6|11360.7|205
1637020200000|2021-11-15 23:50:00|11362.2|11361.3|11364.3|11363.4|11364.3|11363.4|11360|11359.1|248
1637020500000|2021-11-15 23:55:00|11364.2|11363.3|11367.6|11366.7|11367.6|11366.7|11363.8|11362.9|185
1637020800000|2021-11-16 00:00:00|11367.5|11366.6|11371.2|11370.3|11374.5|11373.6|11366.5|11365.6|439
1637021100000|2021-11-16 00:05:00|11371.1|11370.2|11368.3|11367.4|11371.1|11370.3|11367|11366.4|364
1637021400000|2021-11-16 00:10:00|11368|11367.2|11371.7|11371.1|11371.7|11371.1|11367|11366.3|251
1637021700000|2021-11-16 00:15:00|11371.6|11371|11373.7|11372.8|11374|11373.1|11371.4|11370.6|280
1637022000000|2021-11-16 00:20:00|11373.6|11373|11372.3|11371.4|11375.8|11374.9|11371.4|11370.7|252
1637022300000|2021-11-16 00:25:00|11372.2|11371.3|11373.7|11372.8|11373.8|11372.9|11372.1|11371.2|168
1637022600000|2021-11-16 00:30:00|11373.8|11372.9|11374.6|11374|11374.7|11374.1|11372.5|11371.7|241
1637022900000|2021-11-16 00:35:00|11374.5|11373.9|11376.4|11375.8|11376.9|11376.1|11374.5|11373.7|213
1637023200000|2021-11-16 00:40:00|11376.5|11375.9|11377.6|11376.7|11377.7|11377|11375.9|11375.1|188
1637023500000|2021-11-16 00:45:00|11377.7|11377|11378|11377.4|11378|11377.4|11377|11376.2|233
1637023800000|2021-11-16 00:50:00|11378.2|11377.3|11377.1|11376.2|11378.8|11378.1|11377|11376.2|324
1637024100000|2021-11-16 00:55:00|11377.2|11376.3|11374|11373.1|11378.8|11378.1|11373.9|11373|304
1637024400000|2021-11-16 01:00:00|11374.1|11373.2|11375.2|11374.6|11376.6|11375.7|11374|11373.1|426
1637024700000|2021-11-16 01:05:00|11375.4|11374.5|11377.9|11377.3|11378.3|11377.5|11375.3|11374.4|285
1637025000000|2021-11-16 01:10:00|11378|11377.1|11378.5|11377.9|11379|11378.2|11377.8|11377|253
1637025300000|2021-11-16 01:15:00|11378.4|11377.8|11377.2|11376.6|11378.6|11377.8|11376.9|11376.3|262
1637025600000|2021-11-16 01:20:00|11377.1|11376.5|11375.2|11374.3|11377.6|11377|11374.9|11374.1|166
1637025900000|2021-11-16 01:25:00|11375.3|11374.4|11375.1|11374.2|11375.5|11374.8|11373.8|11373.1|275
1637026200000|2021-11-16 01:30:00|11374.8|11374.1|11372|11371.1|11376.2|11375.4|11371.5|11370.7|460
1637026500000|2021-11-16 01:35:00|11372.1|11371.2|11375.6|11374.7|11376.3|11375.4|11372|11371.1|279
1637026800000|2021-11-16 01:40:00|11375.7|11374.8|11376.2|11375.3|11377.3|11376.5|11375.5|11374.7|312
1637027100000|2021-11-16 01:45:00|11376.3|11375.4|11378.5|11377.9|11379.7|11378.9|11376.1|11375.2|337
1637027400000|2021-11-16 01:50:00|11378.7|11377.8|11379.4|11378.8|11379.9|11379.1|11378|11377.1|343
1637027700000|2021-11-16 01:55:00|11379.3|11378.7|11379.4|11378.8|11380.1|11379.4|11378.5|11377.6|437
1637028000000|2021-11-16 02:00:00|11379.3|11378.7|11380.3|11379.7|11381|11380.2|11378.8|11378.1|310
1637028300000|2021-11-16 02:05:00|11380.4|11379.8|11377.9|11377.3|11380.7|11380.1|11377.9|11377.3|269
1637028600000|2021-11-16 02:10:00|11378|11377.4|11378.6|11377.7|11379|11378.2|11377.3|11376.6|236
1637028900000|2021-11-16 02:15:00|11378.5|11377.6|11380.4|11379.8|11381.8|11381|11378|11377.2|322
1637029200000|2021-11-16 02:20:00|11380.6|11379.7|11382.5|11381.9|11382.7|11382|11380.1|11379.5|264
1637029500000|2021-11-16 02:25:00|11382.4|11381.8|11382.6|11381.7|11383.6|11382.9|11381.5|11380.8|381
1637029800000|2021-11-16 02:30:00|11382.5|11381.6|11383.2|11382.3|11384.3|11383.7|11381.5|11380.8|478
1637030100000|2021-11-16 02:35:00|11383.3|11382.4|11386.1|11385.5|11386.3|11385.5|11383.1|11382.3|348
1637030400000|2021-11-16 02:40:00|11386|11385.4|11384.1|11383.5|11386|11385.4|11384|11383.2|296
1637030700000|2021-11-16 02:45:00|11384.2|11383.6|11384.4|11383.8|11385.6|11384.8|11383.3|11382.7|246
1637031000000|2021-11-16 02:50:00|11384.5|11383.9|11384.3|11383.4|11385.5|11384.9|11383.7|11383|295
1637031300000|2021-11-16 02:55:00|11384.1|11383.5|11383.6|11382.7|11384.8|11384.1|11383|11382.3|384
1637031600000|2021-11-16 03:00:00|11383.5|11382.6|11382.5|11381.9|11383.7|11382.9|11382.4|11381.7|196
1637031900000|2021-11-16 03:05:00|11382.4|11381.8|11383.8|11383.2|11384|11383.2|11382|11381.3|271
1637032200000|2021-11-16 03:10:00|11383.7|11383.1|11384.6|11384|11384.8|11384|11383|11382.3|253
1637032500000|2021-11-16 03:15:00|11384.8|11384.2|11384.6|11384|11384.9|11384.2|11383.4|11382.8|179
1637032800000|2021-11-16 03:20:00|11384.7|11384.1|11384.2|11383.6|11384.8|11384.1|11383.1|11382.4|158
1637033100000|2021-11-16 03:25:00|11384.1|11383.5|11383.2|11382.6|11384.2|11383.6|11382|11381.4|224
1637033400000|2021-11-16 03:30:00|11383.1|11382.5|11382.1|11381.5|11384.5|11383.9|11382.1|11381.4|216
1637033700000|2021-11-16 03:35:00|11382|11381.4|11381.1|11380.5|11382.2|11381.6|11380.9|11380.3|126
1637034000000|2021-11-16 03:40:00|11381.3|11380.4|11380.8|11379.9|11381.3|11380.5|11379.7|11378.9|180
1637034300000|2021-11-16 03:45:00|11380.6|11380|11379.6|11379|11380.8|11380|11379.2|11378.6|138
1637034600000|2021-11-16 03:50:00|11379.5|11378.9|11381.3|11380.4|11381.4|11380.5|11379.4|11378.8|176
1637034900000|2021-11-16 03:55:00|11381.4|11380.5|11382.8|11381.9|11382.8|11381.9|11381.2|11380.5|143
1637035200000|2021-11-16 04:00:00|11382.9|11382|11383.7|11382.8|11383.8|11383|11382|11381.2|188
1637035500000|2021-11-16 04:05:00|11383.8|11382.9|11383.1|11382.2|11383.8|11383.1|11382.1|11381.5|201
1637035800000|2021-11-16 04:10:00|11383|11382.1|11382.8|11381.9|11383.5|11382.8|11382|11381.2|188
1637036100000|2021-11-16 04:15:00|11382.7|11381.8|11382.1|11381.5|11383.1|11382.5|11382|11381.1|156
1637036400000|2021-11-16 04:20:00|11382.2|11381.6|11381.3|11380.4|11382.6|11382|11380.9|11380.2|236
1637036700000|2021-11-16 04:25:00|11381.2|11380.3|11381.2|11380.3|11381.4|11380.5|11379.5|11378.8|225
1637037000000|2021-11-16 04:30:00|11380.9|11380.1|11381.8|11381.2|11382.7|11382.1|11380|11379.3|278
1637037300000|2021-11-16 04:35:00|11382|11381.4|11382.1|11381.5|11383.1|11382.5|11381.5|11380.9|172
1637037600000|2021-11-16 04:40:00|11382|11381.4|11380.9|11380.3|11382.5|11381.9|11380.5|11379.8|130
1637037900000|2021-11-16 04:45:00|11381|11380.4|11380.1|11379.5|11381.1|11380.4|11379.4|11378.7|158
1637038200000|2021-11-16 04:50:00|11380.2|11379.6|11380.2|11379.3|11380.7|11380.1|11379.9|11379.2|98
1637038500000|2021-11-16 04:55:00|11380.3|11379.4|11384.2|11383.6|11384.4|11383.8|11380|11379.4|268
1637038800000|2021-11-16 05:00:00|11384.1|11383.5|11384.6|11384|11385|11384.3|11384.1|11383.4|213
1637039100000|2021-11-16 05:05:00|11384.5|11383.9|11382|11381.4|11384.6|11384|11382|11381.3|135
1637039400000|2021-11-16 05:10:00|11382.1|11381.5|11381|11380.4|11382.5|11381.8|11380.9|11380.2|139
1637039700000|2021-11-16 05:15:00|11381.1|11380.5|11380.5|11379.6|11381.3|11380.6|11380.1|11379.4|168
1637040000000|2021-11-16 05:20:00|11380.7|11379.9|11379.7|11378.8|11380.8|11380|11379.4|11378.6|121
1637040300000|2021-11-16 05:25:00|11379.6|11378.7|11378.6|11378|11379.7|11379|11378.5|11377.7|174
1637040600000|2021-11-16 05:30:00|11378.5|11377.9|11377.5|11376.9|11379|11378.2|11377.4|11376.7|240
1637040900000|2021-11-16 05:35:00|11377.4|11376.8|11377.7|11377.1|11378.2|11377.5|11377.4|11376.7|123
1637041200000|2021-11-16 05:40:00|11377.9|11377|11377.4|11376.8|11378.1|11377.3|11376.7|11375.9|137
1637041500000|2021-11-16 05:45:00|11377.5|11376.9|11377.5|11376.9|11379.6|11378.9|11377.4|11376.7|161
1637041800000|2021-11-16 05:50:00|11377.6|11376.7|11377|11376.1|11378.2|11377.5|11375.9|11375.2|237
1637042100000|2021-11-16 05:55:00|11377.1|11376.4|11377.6|11376.7|11377.7|11377|11375.9|11375.2|326
1637042400000|2021-11-16 06:00:00|11377.7|11376.8|11378.8|11378.2|11380.1|11379.4|11377.1|11376.2|200
1637042700000|2021-11-16 06:05:00|11378.9|11378.3|11382.1|11381.2|11382.2|11381.3|11378.5|11377.9|239
1637043000000|2021-11-16 06:10:00|11382.2|11381.3|11379.1|11378.5|11382.8|11382|11378.9|11378.2|260
1637043300000|2021-11-16 06:15:00|11379.2|11378.3|11377.4|11376.8|11380.2|11379.5|11376.7|11376|212
1637043600000|2021-11-16 06:20:00|11377.3|11376.7|11377.6|11376.7|11378.4|11377.8|11376.9|11376.2|232
1637043900000|2021-11-16 06:25:00|11377.7|11376.8|11375.3|11374.7|11377.8|11377|11375.3|11374.7|196
1637044200000|2021-11-16 06:30:00|11375.2|11374.4|11376.6|11375.7|11376.9|11376.1|11374.8|11374.1|364
1637044500000|2021-11-16 06:35:00|11376.5|11375.6|11375.4|11374.8|11377.1|11376.3|11375.1|11374.2|203
1637044800000|2021-11-16 06:40:00|11375.5|11374.9|11376.1|11375.5|11376.6|11376|11375.4|11374.7|194
1637045100000|2021-11-16 06:45:00|11376|11375.4|11377.9|11377|11378|11377.2|11374.8|11374|208
1637045400000|2021-11-16 06:50:00|11377.6|11376.8|11378.9|11378.3|11379|11378.4|11377.4|11376.7|166
1637045700000|2021-11-16 06:55:00|11379|11378.4|11378.2|11377.3|11379.1|11378.4|11377|11376.4|185
1637046000000|2021-11-16 07:00:00|11378.4|11377.5|11377.5|11376.6|11380|11379.2|11377.2|11376.5|530
1637046300000|2021-11-16 07:05:00|11377.6|11376.7|11377.9|11377|11378.9|11378|11376|11375.3|451
1637046600000|2021-11-16 07:10:00|11377.8|11376.9|11372.7|11371.8|11378.4|11377.5|11371.7|11370.8|527
1637046900000|2021-11-16 07:15:00|11372.8|11371.9|11373.3|11372.4|11375.2|11374.5|11372.2|11371.5|488
1637047200000|2021-11-16 07:20:00|11373.4|11372.5|11373.9|11373|11374.1|11373.2|11372.2|11371.3|404
1637047500000|2021-11-16 07:25:00|11374.2|11373.3|11370.2|11369.6|11375.4|11374.5|11368.6|11367.8|548
1637047800000|2021-11-16 07:30:00|11370.1|11369.5|11373.7|11372.8|11374.4|11373.6|11369.4|11368.5|511
1637048100000|2021-11-16 07:35:00|11373.5|11372.9|11375.4|11374.5|11375.5|11374.8|11372.6|11371.8|389
1637048400000|2021-11-16 07:40:00|11375.3|11374.4|11373.8|11372.9|11377|11376.1|11371.4|11370.8|539
1637048700000|2021-11-16 07:45:00|11373.9|11373|11376.3|11375.7|11378|11377.1|11373.9|11373|456
1637049000000|2021-11-16 07:50:00|11376.2|11375.6|11375.8|11374.9|11377.3|11376.5|11373.8|11373|441
1637049300000|2021-11-16 07:55:00|11375.9|11375|11380.3|11379.4|11380.4|11379.5|11375.7|11374.8|590
1637049600000|2021-11-16 08:00:00|11380.2|11379.3|11378.6|11378|11380.2|11379.3|11376|11375.3|658
1637049900000|2021-11-16 08:05:00|11378.8|11377.9|11373.6|11372.7|11379.6|11378.8|11371.9|11371.1|604
1637050200000|2021-11-16 08:10:00|11373.4|11372.8|11371.7|11370.8|11373.9|11373.2|11370|11369.2|559
1637050500000|2021-11-16 08:15:00|11371.8|11370.9|11371.1|11370.5|11374.8|11373.9|11371|11370.2|532
1637050800000|2021-11-16 08:20:00|11371.2|11370.6|11372.9|11372|11374.2|11373.4|11369.2|11368.6|474
1637051100000|2021-11-16 08:25:00|11372.8|11371.9|11375.2|11374.3|11376.3|11375.5|11372.8|11371.9|416
1637051400000|2021-11-16 08:30:00|11375.1|11374.2|11371.7|11371.1|11376.4|11375.7|11371.6|11370.8|547
1637051700000|2021-11-16 08:35:00|11371.8|11371.2|11372.5|11371.9|11374.9|11374|11371.7|11371.1|524
1637052000000|2021-11-16 08:40:00|11372.3|11371.7|11374.2|11373.3|11375.2|11374.6|11372.1|11371.3|473
1637052300000|2021-11-16 08:45:00|11374.3|11373.4|11372.7|11371.8|11375|11374.1|11372.1|11371.3|415
1637052600000|2021-11-16 08:50:00|11372.6|11372|11373.3|11372.7|11374.6|11373.8|11371.7|11371|453
1637052900000|2021-11-16 08:55:00|11373.4|11372.8|11375.4|11374.5|11377.3|11376.6|11373.4|11372.8|516
1637053200000|2021-11-16 09:00:00|11375.3|11374.4|11370.1|11369.5|11375.4|11374.6|11369.8|11369.2|528
1637053500000|2021-11-16 09:05:00|11370|11369.4|11367.1|11366.2|11370.2|11369.6|11365.8|11365|587
1637053800000|2021-11-16 09:10:00|11367.2|11366.3|11369.1|11368.2|11369.7|11369|11365.7|11364.9|459
1637054100000|2021-11-16 09:15:00|11369.2|11368.3|11365.3|11364.4|11370.7|11370|11364.9|11364.2|495
1637054400000|2021-11-16 09:20:00|11365.6|11364.7|11362.6|11361.7|11366.2|11365.3|11362.5|11361.6|546
1637054700000|2021-11-16 09:25:00|11362.7|11361.8|11362.2|11361.3|11362.7|11362|11358.2|11357.5|613
1637055000000|2021-11-16 09:30:00|11362.1|11361.2|11364.4|11363.5|11365.3|11364.7|11360.1|11359.3|551
1637055300000|2021-11-16 09:35:00|11364.3|11363.4|11359.5|11358.6|11364.7|11363.9|11359.4|11358.5|614
1637055600000|2021-11-16 09:40:00|11359.6|11358.7|11363.1|11362.5|11363.6|11362.8|11358.5|11357.7|625
1637055900000|2021-11-16 09:45:00|11363.2|11362.3|11362.6|11362|11365.2|11364.3|11362.1|11361.4|491
1637056200000|2021-11-16 09:50:00|11362.9|11362.3|11362.7|11361.8|11364.3|11363.5|11360.7|11360.1|394
1637056500000|2021-11-16 09:55:00|11362.6|11361.7|11361.8|11360.4|11364.3|11363.7|11360|11359.1|397
1637056800000|2021-11-16 10:00:00|11361.6|11360.5|11362.2|11361.3|11362.7|11361.8|11359.2|11358.5|480
1637057100000|2021-11-16 10:05:00|11362.1|11361.5|11362.3|11361.4|11363.7|11363.1|11361.6|11361|341
1637057400000|2021-11-16 10:10:00|11362.4|11361.5|11360.1|11359.5|11363.4|11362.5|11360|11359.2|310
1637057700000|2021-11-16 10:15:00|11360.2|11359.6|11361.4|11360.5|11361.9|11361|11358.3|11357.7|489
1637058000000|2021-11-16 10:20:00|11361.5|11360.6|11358.4|11357.5|11361.9|11361.2|11358.2|11357.3|523
1637058300000|2021-11-16 10:25:00|11358.3|11357.7|11356.1|11355.5|11359.4|11358.7|11355.2|11354.3|499
1637058600000|2021-11-16 10:30:00|11356.3|11355.7|11356.3|11355.7|11358.3|11357.6|11355.3|11354.4|442
1637058900000|2021-11-16 10:35:00|11356.4|11355.4|11353.2|11352.3|11356.7|11355.9|11351.8|11351|544
1637059200000|2021-11-16 10:40:00|11353.3|11352.4|11357.5|11356.6|11358|11357.3|11353.3|11352.4|512
1637059500000|2021-11-16 10:45:00|11357.6|11356.7|11357|11356.4|11358.6|11357.9|11356.5|11355.6|461
1637059800000|2021-11-16 10:50:00|11356.9|11356.3|11356.5|11355.9|11358|11357.2|11355.4|11354.8|416
1637060100000|2021-11-16 10:55:00|11356.6|11356|11362.2|11361.3|11362.5|11361.6|11355.5|11354.7|516
1637060400000|2021-11-16 11:00:00|11361.7|11361.1|11362.5|11361.6|11362.9|11362|11361.3|11360.4|463
1637060700000|2021-11-16 11:05:00|11362.4|11361.5|11363.4|11362.5|11366.2|11365.4|11362.2|11361.5|453
1637061000000|2021-11-16 11:10:00|11363.5|11362.6|11361|11360.1|11363.9|11363.2|11360.5|11359.6|447
1637061300000|2021-11-16 11:15:00|11361.1|11360.5|11370.1|11369.2|11370.2|11369.2|11360.4|11359.7|551
1637061600000|2021-11-16 11:20:00|11370.2|11369.3|11365.4|11364.8|11370.4|11369.5|11364.9|11364.2|543
1637061900000|2021-11-16 11:25:00|11365.5|11364.6|11373|11372.1|11373|11372.1|11364.4|11363.5|502
1637062200000|2021-11-16 11:30:00|11372.9|11372|11369.5|11368.9|11373|11372.2|11368.3|11367.4|586
1637062500000|2021-11-16 11:35:00|11369.6|11369|11369.2|11368.3|11369.7|11369|11368|11367.1|394
1637062800000|2021-11-16 11:40:00|11369.3|11368.4|11370.1|11369.5|11370.5|11369.9|11367.5|11366.7|338
1637063100000|2021-11-16 11:45:00|11370.3|11369.4|11369.4|11368.5|11371.4|11370.8|11368.1|11367.4|454
1637063400000|2021-11-16 11:50:00|11369.3|11368.4|11370.7|11369.8|11371.5|11370.9|11368.8|11368.1|254
1637063700000|2021-11-16 11:55:00|11370.6|11369.7|11367.6|11366.7|11371.8|11371|11367.3|11366.6|419
1637064000000|2021-11-16 12:00:00|11367.7|11366.8|11366.9|11366|11369.8|11369|11366.5|11365.7|466
1637064300000|2021-11-16 12:05:00|11367|11366.1|11367.3|11366.4|11368.5|11367.6|11366.3|11365.4|424
1637064600000|2021-11-16 12:10:00|11367.2|11366.3|11367.6|11367|11369.1|11368.5|11366.5|11365.6|384
1637064900000|2021-11-16 12:15:00|11368|11367.4|11370.1|11369.5|11370.3|11369.7|11366.7|11365.9|412
1637065200000|2021-11-16 12:20:00|11370.2|11369.6|11370.3|11369.7|11372.2|11371.4|11369.5|11368.8|495
1637065500000|2021-11-16 12:25:00|11370.4|11369.8|11371.4|11370.5|11371.8|11371|11368.1|11367.3|479
1637065800000|2021-11-16 12:30:00|11371.3|11370.4|11368.9|11368.3|11372.6|11371.9|11368.7|11367.9|370
1637066100000|2021-11-16 12:35:00|11368.8|11368.2|11367.6|11367|11369.7|11369|11367|11366.2|368
1637066400000|2021-11-16 12:40:00|11367.7|11367.1|11364.1|11363.5|11368.1|11367.5|11363.1|11362.5|361
1637066700000|2021-11-16 12:45:00|11364|11363.4|11360.6|11359.7|11364.2|11363.6|11360.3|11359.5|449
1637067000000|2021-11-16 12:50:00|11360.5|11359.6|11361.6|11361|11362.7|11361.9|11360.1|11359.2|464
1637067300000|2021-11-16 12:55:00|11361.5|11360.9|11362.8|11361.9|11363.3|11362.7|11358.9|11358.1|658
1637067600000|2021-11-16 13:00:00|11362.9|11362|11366.7|11365.8|11367.2|11366.3|11361.9|11361.2|617
1637067900000|2021-11-16 13:05:00|11366.6|11365.7|11369.3|11368.7|11369.8|11369.2|11365.1|11364.2|513
1637068200000|2021-11-16 13:10:00|11369.2|11368.6|11368.8|11367.9|11369.9|11369.3|11367.6|11366.8|464
1637068500000|2021-11-16 13:15:00|11368.9|11368|11369.3|11368.4|11370.5|11369.8|11366.5|11365.8|401
1637068800000|2021-11-16 13:20:00|11369.2|11368.6|11367.5|11366.9|11370.8|11369.9|11367.1|11366.4|606
1637069100000|2021-11-16 13:25:00|11367.6|11366.7|11370.6|11368.2|11370.6|11368.9|11367.4|11366.7|525
1637069400000|2021-11-16 13:30:00|11369.9|11368.4|11363.9|11363|11371.7|11369.6|11358.3|11357.4|1411
1637069700000|2021-11-16 13:35:00|11364.1|11363.2|11372.2|11371.3|11372.2|11371.5|11363.6|11362.7|995
1637070000000|2021-11-16 13:40:00|11372|11371.1|11373.1|11372.2|11375.5|11374.6|11368.8|11367.9|919
1637070300000|2021-11-16 13:45:00|11373.4|11372.5|11372.7|11371.8|11374.4|11373.5|11371.3|11370.4|722
1637070600000|2021-11-16 13:50:00|11372.8|11371.9|11369.4|11368.5|11373.5|11372.9|11367.6|11366.7|603
1637070900000|2021-11-16 13:55:00|11369|11368.4|11362.3|11361.4|11369.8|11368.9|11361.4|11360.5|727
1637071200000|2021-11-16 14:00:00|11362.1|11361.2|11354|11353.1|11363|11362.2|11353.1|11352.2|896
1637071500000|2021-11-16 14:05:00|11354.1|11353.2|11335.5|11334.6|11355|11354.1|11332.4|11331.5|1475
1637071800000|2021-11-16 14:10:00|11335.6|11334.7|11335.4|11334.5|11337.9|11337|11330.3|11329.4|1017
1637072100000|2021-11-16 14:15:00|11335.3|11334.4|11334.7|11334.1|11335.8|11335|11331.3|11330.4|1018
1637072400000|2021-11-16 14:20:00|11334.6|11334|11331.6|11330.7|11334.6|11334|11330.2|11329.6|927
1637072700000|2021-11-16 14:25:00|11331.7|11330.8|11339.8|11338.9|11340.3|11339.4|11330.5|11329.9|830
1637073000000|2021-11-16 14:30:00|11339.9|11339|11344.2|11343.3|11347.9|11347|11339.6|11338.8|1117
1637073300000|2021-11-16 14:35:00|11344.3|11343.4|11345.1|11344.2|11349.6|11348.9|11343.9|11343.1|892
1637073600000|2021-11-16 14:40:00|11345.4|11344.5|11347.2|11346.3|11347.8|11347|11343.4|11342.5|847
1637073900000|2021-11-16 14:45:00|11347.1|11346.5|11345.5|11344.9|11349.6|11348.8|11345|11344.4|746
1637074200000|2021-11-16 14:50:00|11345.6|11344.7|11341.1|11340.2|11345.6|11344.9|11339.5|11338.6|932
1637074500000|2021-11-16 14:55:00|11341.2|11340.3|11344.3|11343.7|11347.3|11346.5|11340.5|11339.9|933
1637074800000|2021-11-16 15:00:00|11344.6|11343.6|11341.9|11341.3|11345.7|11344.8|11341.9|11341.2|906
1637075100000|2021-11-16 15:05:00|11342|11341.4|11350.3|11349.4|11352.2|11351.4|11341.1|11340.5|863
1637075400000|2021-11-16 15:10:00|11350.2|11349.7|11352.1|11351.5|11353.7|11352.8|11348.6|11348|854
1637075700000|2021-11-16 15:15:00|11352|11351.4|11347.8|11346.9|11353.5|11352.6|11346.2|11345.6|805
1637076000000|2021-11-16 15:20:00|11347.9|11347|11353.6|11352.7|11353.7|11352.8|11347.9|11347|800
1637076300000|2021-11-16 15:25:00|11353.3|11352.4|11347.6|11347|11353.4|11352.6|11347.2|11346.3|695
1637076600000|2021-11-16 15:30:00|11347.2|11346.6|11345.6|11344.7|11349.8|11349.1|11343.1|11342.2|757
1637076900000|2021-11-16 15:35:00|11345.9|11345|11348.3|11347.4|11351.2|11350.3|11345.4|11344.5|655
1637077200000|2021-11-16 15:40:00|11348.4|11347.5|11343.8|11342.9|11349.3|11348.4|11343.1|11342.4|732
1637077500000|2021-11-16 15:45:00|11344|11343.2|11342.1|11341.5|11345.4|11344.6|11341|11340.3|657
1637077800000|2021-11-16 15:50:00|11342.4|11341.8|11345.8|11344.9|11346.8|11346|11341.4|11340.7|746
1637078100000|2021-11-16 15:55:00|11345.9|11345|11350.5|11349.9|11352.8|11351.9|11344.8|11344|982
1637078400000|2021-11-16 16:00:00|11350.4|11349.8|11353.3|11352.7|11356|11355.4|11350|11349.3|844
1637078700000|2021-11-16 16:05:00|11353.5|11352.6|11348.7|11347.8|11353.5|11352.7|11347.2|11346.3|646
1637079000000|2021-11-16 16:10:00|11348.6|11347.7|11345.9|11345.3|11349.8|11349.1|11345.6|11344.7|545
1637079300000|2021-11-16 16:15:00|11346|11345.4|11344.5|11343.6|11348.9|11348.1|11343.9|11343.1|523
1637079600000|2021-11-16 16:20:00|11344.3|11343.7|11341|11340.4|11345.2|11344.5|11340.9|11340.2|631
1637079900000|2021-11-16 16:25:00|11341.2|11340.3|11344.8|11343.9|11345.2|11344.4|11341|11340.2|560
1637080200000|2021-11-16 16:30:00|11344.6|11344|11342|11341.4|11346|11345.4|11341.2|11340.5|449
1637080500000|2021-11-16 16:35:00|11342.1|11341.5|11336.6|11335.7|11342.3|11341.7|11336.6|11335.7|505
1637080800000|2021-11-16 16:40:00|11336.7|11335.8|11335.7|11335.1|11337.7|11336.9|11334.4|11333.6|509
1637081100000|2021-11-16 16:45:00|11335.8|11334.9|11337.2|11336.3|11337.4|11336.5|11334.2|11333.4|417
1637081400000|2021-11-16 16:50:00|11337.3|11336.4|11334.5|11333.9|11337.3|11336.4|11333.5|11332.7|506
1637081700000|2021-11-16 16:55:00|11334.4|11333.8|11334.3|11333.4|11334.9|11334|11332.1|11331.3|585
1637082000000|2021-11-16 17:00:00|11334.2|11333.3|11335.2|11334.6|11335.8|11335.1|11332.7|11331.8|538
1637082300000|2021-11-16 17:05:00|11335.3|11334.7|11332.9|11332.3|11336.1|11335.2|11332.9|11332.3|330
1637082600000|2021-11-16 17:10:00|11333.1|11332.2|11328.9|11328|11333.2|11332.5|11328|11327.1|385
1637082900000|2021-11-16 17:15:00|11328.8|11327.9|11331.4|11330.5|11331.9|11331.1|11324|11323.1|698
1637083200000|2021-11-16 17:20:00|11331.5|11330.6|11330.1|11329.2|11331.6|11330.9|11329.1|11328.2|451
1637083500000|2021-11-16 17:25:00|11329.9|11329.3|11324.9|11324|11330.2|11329.4|11324|11323.2|456
1637083800000|2021-11-16 17:30:00|11325|11324.1|11321.5|11320.6|11325.5|11324.7|11320|11319.1|546
1637084100000|2021-11-16 17:35:00|11321.6|11320.7|11321.8|11320.9|11323.8|11323.1|11320.5|11319.7|438
1637084400000|2021-11-16 17:40:00|11321.6|11321|11326.6|11326|11327.2|11326.4|11321.6|11320.9|504
1637084700000|2021-11-16 17:45:00|11326.5|11325.9|11323.6|11322.7|11327.2|11326.5|11323.1|11322.3|450
1637085000000|2021-11-16 17:50:00|11323.7|11322.8|11327.3|11326.4|11328|11327.2|11322.9|11322.2|486
1637085300000|2021-11-16 17:55:00|11326.7|11326.1|11327.9|11327|11329.1|11328.3|11324.6|11323.8|479
1637085600000|2021-11-16 18:00:00|11328.1|11327.2|11331.5|11330.6|11332|11331.3|11327.2|11326.4|530
1637085900000|2021-11-16 18:05:00|11331.2|11330.5|11332.8|11331.9|11334.3|11333.4|11330.4|11329.8|422
1637086200000|2021-11-16 18:10:00|11332.7|11331.8|11333.7|11333.1|11334.8|11334|11332.7|11331.8|333
1637086500000|2021-11-16 18:15:00|11333.8|11332.9|11332.5|11331.9|11334.6|11334|11331.7|11330.8|368
1637086800000|2021-11-16 18:20:00|11332.6|11332|11330.4|11329.5|11333|11332.2|11329.6|11328.7|362
1637087100000|2021-11-16 18:25:00|11330.6|11330|11331.8|11330.9|11332.5|11331.8|11330.5|11329.8|349
1637087400000|2021-11-16 18:30:00|11331.7|11330.8|11331|11330.1|11332.8|11332|11330.8|11330.1|299
1637087700000|2021-11-16 18:35:00|11330.9|11330|11331.7|11330.8|11331.7|11331|11330.3|11329.6|226
1637088000000|2021-11-16 18:40:00|11331.4|11330.9|11331.7|11330.8|11331.9|11331.1|11330.4|11329.6|238
1637088300000|2021-11-16 18:45:00|11331.6|11331|11329.1|11328.2|11331.7|11331|11328.3|11327.5|404
1637088600000|2021-11-16 18:50:00|11329|11328.1|11327|11326.1|11329.9|11329.2|11326.9|11326|289
1637088900000|2021-11-16 18:55:00|11327.1|11326.2|11327.6|11326.7|11327.6|11326.8|11321.1|11320.4|548
1637089200000|2021-11-16 19:00:00|11327.7|11326.8|11330.4|11329.5|11331.7|11330.9|11327.5|11326.7|483
1637089500000|2021-11-16 19:05:00|11330.3|11329.4|11325.9|11325|11330.3|11329.4|11325.8|11324.9|320
1637089800000|2021-11-16 19:10:00|11325.8|11324.9|11324.6|11323.7|11327.1|11326.2|11323.6|11322.7|370
1637090100000|2021-11-16 19:15:00|11324.8|11323.9|11330.3|11329.7|11330.5|11329.7|11324.1|11323.3|547
1637090400000|2021-11-16 19:20:00|11330.4|11329.4|11325.6|11325|11330.8|11330.2|11325.4|11324.8|381
1637090700000|2021-11-16 19:25:00|11325.5|11324.9|11321.6|11320.7|11325.6|11325|11321.3|11320.7|431
1637091000000|2021-11-16 19:30:00|11321.5|11320.9|11322.8|11321.9|11324.7|11323.9|11321.4|11320.8|353
1637091300000|2021-11-16 19:35:00|11322.9|11322|11322.4|11321.8|11324.6|11324|11322.1|11321.3|315
1637091600000|2021-11-16 19:40:00|11322|11321.4|11322.3|11321.7|11324.4|11323.6|11321.5|11320.8|287
1637091900000|2021-11-16 19:45:00|11322.2|11321.6|11319.8|11319.2|11322.3|11321.7|11319.1|11318.5|304
1637092200000|2021-11-16 19:50:00|11319.9|11319.3|11321.6|11321|11321.8|11321.2|11319.5|11318.9|245
1637092500000|2021-11-16 19:55:00|11321.7|11321.1|11317|11316.4|11322.8|11322.1|11316.6|11315.7|404
1637092800000|2021-11-16 20:00:00|11317.2|11316.6|11317.1|11316.2|11318.3|11317.5|11315.6|11315|444
1637093100000|2021-11-16 20:05:00|11316.9|11316.3|11319.2|11318.3|11319.7|11319|11316.8|11316|243
1637093400000|2021-11-16 20:10:00|11319.3|11318.4|11318|11317.4|11319.3|11318.4|11317.2|11316.6|197
1637093700000|2021-11-16 20:15:00|11318.1|11317.5|11318|11317.1|11319.2|11318.6|11316.4|11315.6|293
1637094000000|2021-11-16 20:20:00|11318.1|11317.2|11317.1|11316.2|11318.6|11317.8|11316.4|11315.7|200
1637094300000|2021-11-16 20:25:00|11317.2|11316.3|11321.7|11321.1|11322.1|11321.2|11317.2|11316.3|420
1637094600000|2021-11-16 20:30:00|11321.6|11321|11319.1|11318.2|11323.5|11322.7|11318.9|11318.1|402
1637094900000|2021-11-16 20:35:00|11319.2|11318.3|11319.1|11318.2|11320.6|11320|11318.5|11317.6|307
1637095200000|2021-11-16 20:40:00|11318.8|11317.9|11317.5|11316.9|11319|11318.2|11316.1|11315.4|392
1637095500000|2021-11-16 20:45:00|11317.9|11317.3|11317.3|11316.4|11317.9|11317.3|11315.3|11314.6|355
1637095800000|2021-11-16 20:50:00|11317.2|11316.3|11316.1|11315.5|11318.2|11317.5|11316|11315.2|308
1637096100000|2021-11-16 20:55:00|11316.2|11315.2|11313.1|11312.5|11316.2|11315.3|11312.3|11311.5|553
1637096400000|2021-11-16 21:00:00|11313.2|11312.6|11314.5|11313.6|11314.7|11313.8|11309.6|11308.7|388
1637096700000|2021-11-16 21:05:00|11314.6|11313.7|11313.6|11312.7|11314.6|11313.7|11311.7|11310.9|214
1637097000000|2021-11-16 21:10:00|11313.7|11312.8|11314.7|11313.8|11314.8|11313.9|11312|11311.1|238
1637097300000|2021-11-16 21:15:00|11314.8|11313.9|11316.2|11315.3|11316.7|11315.9|11314.4|11313.5|319
1637097600000|2021-11-16 21:20:00|11316.1|11315.2|11318.3|11317.4|11318.9|11318.1|11315.8|11315|238
1637097900000|2021-11-16 21:25:00|11318.2|11317.3|11317.7|11317.1|11318.9|11318.2|11317|11316.3|234
1637098200000|2021-11-16 21:30:00|11317.8|11317.2|11317.9|11317|11318.4|11317.5|11317.3|11316.4|168
1637098500000|2021-11-16 21:35:00|11317.7|11317.1|11317.9|11317|11318.4|11317.6|11317.6|11316.9|106
1637098800000|2021-11-16 21:40:00|11318.2|11317.3|11318.7|11317.8|11319.2|11318.3|11318.1|11317.3|182
1637099100000|2021-11-16 21:45:00|11318.5|11317.9|11319.6|11318.7|11319.8|11318.9|11318.5|11317.7|235
1637099400000|2021-11-16 21:50:00|11319.7|11318.8|11318.9|11318|11319.9|11319|11317.3|11316.4|146
1637099700000|2021-11-16 21:55:00|11319|11318.1|11320.6|11319.7|11321|11320|11318.9|11318|426
1637100000000|2021-11-16 22:00:00|11321.1|11320.2|11323.7|11321.1|11324.3|11321.8|11321.1|11319.7|144
1637100300000|2021-11-16 22:05:00|11323.6|11321.3|11322.8|11321.2|11323.7|11321.8|11322.4|11319.4|178
1637100600000|2021-11-16 22:10:00|11323.3|11321|11322.4|11319.6|11324.7|11321.1|11321.6|11319.1|369
1637100900000|2021-11-16 22:15:00|11322.5|11319.8|11322.6|11319.2|11324|11320.4|11321.3|11319.1|357
1637101200000|2021-11-16 22:20:00|11322.5|11319.4|11322.4|11319.5|11323.5|11320.6|11321.6|11318.7|278
1637101500000|2021-11-16 22:25:00|11322.5|11319.6|11322.6|11320.9|11323|11321.2|11321.9|11319.6|169
1637101800000|2021-11-16 22:30:00|11322.7|11320.7|11321.7|11319.5|11325.7|11321.4|11320.9|11319|357
1637102100000|2021-11-16 22:35:00|11321.6|11319.6|11321.9|11319.7|11322.7|11320.8|11321.4|11319.4|300
1637102400000|2021-11-16 22:40:00|11321.8|11319.6|11322.6|11320.2|11322.8|11320.6|11321.6|11319.6|336
1637102700000|2021-11-16 22:45:00|11322.2|11320.1|11323.2|11321.6|11323.5|11321.7|11322.1|11319.9|404
1637103000000|2021-11-16 22:50:00|11323.3|11321.7|11323.5|11321.4|11324.2|11321.8|11322.8|11320.8|360
1637103300000|2021-11-16 22:55:00|11323.8|11321.7|11322.7|11320.8|11324.2|11322.4|11322.3|11320.8|419
1637103600000|2021-11-16 23:00:00|11322.8|11320.5|11319.6|11318.7|11322.8|11320.7|11319.2|11317|576
1637103900000|2021-11-16 23:05:00|11319.7|11318.8|11318.6|11317.4|11319.9|11318.9|11318.5|11317.3|277
1637104200000|2021-11-16 23:10:00|11318.7|11317.5|11318|11316.9|11319.1|11317.7|11317.7|11316.7|244
1637104500000|2021-11-16 23:15:00|11318.1|11316.8|11315.6|11314.7|11318.8|11317.7|11314.1|11313.2|495
1637104800000|2021-11-16 23:20:00|11315.7|11314.8|11315.4|11314.5|11317|11316.1|11314.8|11313.9|172
1637105100000|2021-11-16 23:25:00|11315.3|11314.4|11314|11313.1|11315.8|11314.9|11313.9|11313|224
1637105400000|2021-11-16 23:30:00|11313.9|11313|11315.2|11314.3|11315.2|11314.3|11313.5|11312.6|224
1637105700000|2021-11-16 23:35:00|11315.1|11314.2|11313.5|11312.6|11316|11315.1|11313.4|11312.6|253
1637106000000|2021-11-16 23:40:00|11313.6|11312.7|11312.4|11311.8|11313.6|11312.9|11310.1|11309.4|266
1637106300000|2021-11-16 23:45:00|11312.6|11311.7|11316.3|11315.4|11316.4|11315.5|11312.5|11311.7|203
1637106600000|2021-11-16 23:50:00|11316.5|11315.9|11318.8|11317.9|11319|11318.2|11316.5|11315.9|136
1637106900000|2021-11-16 23:55:00|11318.9|11318|11318.7|11317.8|11319.1|11318.2|11317.7|11317.1|194
1637107200000|2021-11-17 00:00:00|11318.6|11317.7|11319.2|11318.6|11319.2|11318.6|11314.4|11313.5|317
1637107500000|2021-11-17 00:05:00|11319.1|11318.5|11320.3|11319.4|11320.6|11320|11318.5|11317.8|225
1637107800000|2021-11-17 00:10:00|11320|11319.3|11321.4|11320.8|11322|11321.4|11319.4|11318.8|277
1637108100000|2021-11-17 00:15:00|11321.5|11320.6|11322.7|11322.1|11322.8|11322.1|11321.3|11320.4|165
1637108400000|2021-11-17 00:20:00|11322.8|11322.2|11323.4|11322.8|11323.5|11322.9|11320.4|11319.8|193
1637108700000|2021-11-17 00:25:00|11323.3|11322.7|11323.7|11322.8|11323.9|11323.1|11321.9|11321.1|302
1637109000000|2021-11-17 00:30:00|11323.6|11322.7|11321.6|11320.7|11323.7|11322.8|11320.3|11319.5|410
1637109300000|2021-11-17 00:35:00|11321.5|11320.6|11318|11317.1|11321.6|11320.7|11317.9|11317|301
1637109600000|2021-11-17 00:40:00|11318.1|11317.2|11318.6|11318|11319.3|11318.6|11317.4|11316.7|221
1637109900000|2021-11-17 00:45:00|11318.8|11317.9|11318.6|11318|11319.4|11318.6|11317.9|11317.2|194
1637110200000|2021-11-17 00:50:00|11318.9|11317.9|11321.5|11320.6|11321.7|11321|11318.7|11317.9|330
1637110500000|2021-11-17 00:55:00|11321.7|11320.8|11322.7|11321.8|11322.9|11322.1|11321.4|11320.5|227
1637110800000|2021-11-17 01:00:00|11322.6|11322|11322.2|11321.3|11323.8|11323|11320.8|11319.9|278
1637111100000|2021-11-17 01:05:00|11322.1|11321.2|11323.5|11322.9|11323.8|11323.1|11321.9|11321|304
1637111400000|2021-11-17 01:10:00|11323.6|11322.7|11324.8|11323.9|11325.6|11324.8|11323.1|11322.4|290
1637111700000|2021-11-17 01:15:00|11324.9|11324|11324.3|11323.4|11325|11324.2|11323.4|11322.5|282
1637112000000|2021-11-17 01:20:00|11324.4|11323.5|11325.1|11324.5|11325.5|11324.8|11323.3|11322.5|271
1637112300000|2021-11-17 01:25:00|11325.3|11324.4|11326.9|11326|11327.1|11326.3|11325.1|11324.4|222
1637112600000|2021-11-17 01:30:00|11326.8|11325.9|11324.4|11323.8|11327.1|11326.5|11324.2|11323.6|218
1637112900000|2021-11-17 01:35:00|11324.5|11323.9|11325.7|11324.8|11326.4|11325.8|11324.5|11323.9|246
1637113200000|2021-11-17 01:40:00|11325.6|11324.7|11323.6|11322.7|11326.3|11325.5|11322.9|11322.2|352
1637113500000|2021-11-17 01:45:00|11323.7|11322.8|11324.2|11323.3|11324.5|11323.8|11323|11322.3|225
1637113800000|2021-11-17 01:50:00|11324.3|11323.4|11323|11322.1|11324.5|11323.9|11322.1|11321.4|265
1637114100000|2021-11-17 01:55:00|11322.7|11321.8|11323.4|11322.8|11324.2|11323.3|11322.3|11321.4|299
1637114400000|2021-11-17 02:00:00|11323.3|11322.7|11322.8|11321.9|11323.5|11322.7|11320.7|11319.8|365
1637114700000|2021-11-17 02:05:00|11322.9|11322|11321.6|11321|11323|11322.1|11321.3|11320.6|248
1637115000000|2021-11-17 02:10:00|11321.7|11320.8|11321.1|11320.5|11321.9|11321.2|11320.4|11319.5|215
1637115300000|2021-11-17 02:15:00|11321.2|11320.3|11320.6|11320|11321.2|11320.5|11319.9|11319.2|225
1637115600000|2021-11-17 02:20:00|11320.7|11320.1|11321|11320.1|11321.5|11320.9|11320.4|11319.7|200
1637115900000|2021-11-17 02:25:00|11320.9|11320|11321.8|11320.9|11323.5|11322.6|11320.4|11319.6|212
1637116200000|2021-11-17 02:30:00|11321.9|11321|11322.1|11321.5|11322.4|11321.6|11321|11320.4|288
1637116500000|2021-11-17 02:35:00|11322.2|11321.6|11323.5|11322.6|11324.4|11323.7|11322.1|11321.5|244
1637116800000|2021-11-17 02:40:00|11323.6|11322.7|11323.8|11323.2|11324.6|11323.7|11323.4|11322.5|209
1637117100000|2021-11-17 02:45:00|11323.7|11323.1|11322.2|11321.3|11324|11323.1|11321.9|11321.2|194
1637117400000|2021-11-17 02:50:00|11322|11321.1|11320.2|11319.3|11322|11321.3|11319.3|11318.5|226
1637117700000|2021-11-17 02:55:00|11320.1|11319.5|11322.1|11321.5|11322.4|11321.6|11319.7|11318.9|363
1637118000000|2021-11-17 03:00:00|11322.2|11321.3|11317.5|11316.9|11322.6|11321.8|11317.3|11316.7|280
1637118300000|2021-11-17 03:05:00|11317.6|11317|11316.6|11315.7|11318.5|11317.7|11315.7|11315|242
1637118600000|2021-11-17 03:10:00|11316.5|11315.9|11315.9|11315.3|11316.5|11315.9|11314.3|11313.6|294
1637118900000|2021-11-17 03:15:00|11316|11315.4|11313.3|11312.4|11316.3|11315.5|11313.1|11312.4|222
1637119200000|2021-11-17 03:20:00|11313.4|11312.5|11311.7|11311.1|11313.5|11312.6|11310.9|11310.2|371
1637119500000|2021-11-17 03:25:00|11311.8|11311.2|11311.7|11311.1|11313.7|11313.1|11311.5|11310.9|242
1637119800000|2021-11-17 03:30:00|11311.9|11311|11310.8|11310.2|11312.4|11311.8|11310.8|11310.1|181
1637120100000|2021-11-17 03:35:00|11310.9|11310.3|11309.3|11308.4|11311.4|11310.6|11309.1|11308.4|250
1637120400000|2021-11-17 03:40:00|11309.2|11308.3|11280|11279.1|11309.8|11308.9|11264.2|11263.2|1589
1637120700000|2021-11-17 03:45:00|11280.1|11279.2|11289.1|11288.2|11291.6|11290.1|11280|11279.1|1258
1637121000000|2021-11-17 03:50:00|11289|11288.1|11293.3|11292.4|11293.9|11293|11287.2|11286.3|740
1637121300000|2021-11-17 03:55:00|11293.2|11292.3|11289.3|11288.4|11293.3|11292.4|11286.7|11285.3|605
1637121600000|2021-11-17 04:00:00|11289.4|11288.5|11292.9|11292|11297.3|11296.4|11289.2|11288.3|473
1637121900000|2021-11-17 04:05:00|11293|11292.1|11290.6|11289.7|11295.3|11294.4|11290.5|11289.6|385
1637122200000|2021-11-17 04:10:00|11290.7|11289.8|11295.7|11294.8|11295.7|11294.8|11290.2|11289.3|451
1637122500000|2021-11-17 04:15:00|11295.8|11294.9|11301.3|11300.4|11301.9|11301|11295.8|11294.9|407
1637122800000|2021-11-17 04:20:00|11301.2|11300.3|11298.1|11297.2|11301.5|11300.7|11297.5|11296.6|359
1637123100000|2021-11-17 04:25:00|11297.8|11296.9|11298.4|11297.5|11300.3|11299.4|11295.8|11294.9|336
1637123400000|2021-11-17 04:30:00|11298.3|11297.4|11296.9|11296|11299.3|11298.4|11295.8|11294.9|259
1637123700000|2021-11-17 04:35:00|11296.8|11295.9|11298.2|11297.3|11298.8|11298|11296.8|11295.9|296
1637124000000|2021-11-17 04:40:00|11298.1|11297.2|11299.1|11298.2|11300.3|11299.6|11297.6|11296.8|321
1637124300000|2021-11-17 04:45:00|11298.9|11298|11299.9|11299|11300.6|11299.8|11298.2|11297.4|232
1637124600000|2021-11-17 04:50:00|11299.8|11299.2|11301.2|11300.3|11301.9|11301.1|11299.3|11298.5|310
1637124900000|2021-11-17 04:55:00|11301.3|11300.4|11298.7|11297.8|11301.3|11300.6|11296.2|11295.3|479
1637125200000|2021-11-17 05:00:00|11298.6|11297.7|11301.3|11300.7|11303.3|11302.5|11298.4|11297.6|362
1637125500000|2021-11-17 05:05:00|11301.5|11300.9|11301.3|11300.7|11302.9|11302.1|11300.1|11299.4|357
1637125800000|2021-11-17 05:10:00|11301.5|11300.6|11298.9|11298.3|11301.7|11300.8|11297.9|11297|337
1637126100000|2021-11-17 05:15:00|11299|11298.4|11292.9|11292|11299.2|11298.4|11292.8|11292|381
1637126400000|2021-11-17 05:20:00|11293|11292.1|11294.5|11293.6|11294.6|11294|11292|11291.2|354
1637126700000|2021-11-17 05:25:00|11294.4|11293.5|11292.3|11291.4|11294.5|11293.7|11292|11291.2|299
1637127000000|2021-11-17 05:30:00|11292.2|11291.3|11296.9|11296.3|11296.9|11296.3|11292.2|11291.3|416
1637127300000|2021-11-17 05:35:00|11296.8|11296.2|11297.6|11297|11298.4|11297.7|11296.1|11295.4|267
1637127600000|2021-11-17 05:40:00|11297.7|11297.1|11298.1|11297.5|11299.7|11299|11296.9|11296.2|282
1637127900000|2021-11-17 05:45:00|11298.4|11297.8|11299.2|11298.3|11299.3|11298.6|11296.5|11295.8|240
1637128200000|2021-11-17 05:50:00|11299|11298.4|11298.6|11298|11299.9|11299.2|11298|11297.3|223
1637128500000|2021-11-17 05:55:00|11298.5|11297.9|11299.5|11298.9|11300.9|11300.2|11297.9|11297.3|327
1637128800000|2021-11-17 06:00:00|11299.4|11298.8|11301.6|11301|11302.4|11301.6|11299|11298.2|362
1637129100000|2021-11-17 06:05:00|11301.5|11300.6|11298.6|11297.7|11302.4|11301.7|11298.6|11297.7|422
1637129400000|2021-11-17 06:10:00|11298.7|11297.8|11299.3|11298.4|11299.4|11298.6|11296.1|11295.2|305
1637129700000|2021-11-17 06:15:00|11299.2|11298.3|11300.4|11299.5|11300.7|11300|11297.9|11297.2|313
1637130000000|2021-11-17 06:20:00|11300.3|11299.4|11302.2|11301.3|11304|11303.2|11299.6|11298.8|363
1637130300000|2021-11-17 06:25:00|11302.3|11301.4|11301.8|11300.9|11303|11302.2|11300.6|11299.9|318
1637130600000|2021-11-17 06:30:00|11301.7|11300.8|11304.4|11303.5|11305.5|11304.6|11301.4|11300.5|407
1637130900000|2021-11-17 06:35:00|11304.5|11303.6|11302.4|11301.5|11304.7|11304.1|11302.1|11301.4|387
1637131200000|2021-11-17 06:40:00|11302.3|11301.7|11307.4|11306.5|11307.5|11306.6|11301.4|11300.8|375
1637131500000|2021-11-17 06:45:00|11307.5|11306.6|11306.7|11306.1|11308.3|11307.7|11306.3|11305.7|348
1637131800000|2021-11-17 06:50:00|11306.6|11306|11305.4|11304.5|11306.7|11306.1|11304.3|11303.6|344
1637132100000|2021-11-17 06:55:00|11305.3|11304.7|11302.8|11301.9|11305.9|11305.1|11302.2|11301.4|432
1637132400000|2021-11-17 07:00:00|11302.7|11301.8|11300.6|11299.7|11306.3|11305.4|11300.1|11299.3|837
1637132700000|2021-11-17 07:05:00|11300.7|11299.8|11303.4|11302.5|11303.7|11302.8|11300.1|11299.3|652
1637133000000|2021-11-17 07:10:00|11303.3|11302.4|11305.8|11304.9|11305.9|11305|11298.1|11297.3|580
1637133300000|2021-11-17 07:15:00|11305.9|11305|11309.5|11308.6|11309.6|11308.7|11304.5|11303.6|605
1637133600000|2021-11-17 07:20:00|11309.3|11308.4|11313.7|11312.8|11314.2|11313.4|11309.2|11308.4|534
1637133900000|2021-11-17 07:25:00|11313.8|11312.9|11313.6|11312.7|11315.7|11314.8|11312.7|11311.8|508
1637134200000|2021-11-17 07:30:00|11313.5|11312.6|11316|11315.1|11318|11317.1|11312.9|11312.1|574
1637134500000|2021-11-17 07:35:00|11315.9|11315|11313.2|11312.3|11316.2|11315.3|11312.3|11311.6|578
1637134800000|2021-11-17 07:40:00|11313.1|11312.5|11312.2|11311.3|11313.9|11313.1|11311.3|11310.6|528
1637135100000|2021-11-17 07:45:00|11312.3|11311.4|11308.5|11307.9|11312.3|11311.5|11308|11307.2|453
1637135400000|2021-11-17 07:50:00|11308.6|11307.6|11307.5|11306.6|11310.2|11309.6|11307|11306.2|578
1637135700000|2021-11-17 07:55:00|11307.4|11306.8|11303.3|11302.4|11307.7|11306.9|11300.1|11299.5|700
1637136000000|2021-11-17 08:00:00|11303.2|11302.3|11303.1|11302.2|11307.2|11306.3|11299.7|11298.8|760
1637136300000|2021-11-17 08:05:00|11303.2|11302.3|11305.4|11304.5|11306.2|11305.3|11301.2|11300.4|732
1637136600000|2021-11-17 08:10:00|11305.2|11304.3|11309.3|11308.4|11310|11309.2|11305.2|11304.3|639
1637136900000|2021-11-17 08:15:00|11309.4|11308.5|11315.8|11314.9|11315.9|11315.1|11307.2|11306.3|631
1637137200000|2021-11-17 08:20:00|11315.6|11315|11317.4|11316.5|11318.1|11317.5|11312.8|11312.2|595
1637137500000|2021-11-17 08:25:00|11317.3|11316.4|11319.2|11318.3|11319.9|11319.1|11317.2|11316.4|612
1637137800000|2021-11-17 08:30:00|11318.9|11318.2|11318.7|11318.1|11320.3|11319.5|11317.8|11316.9|561
1637138100000|2021-11-17 08:35:00|11318.6|11318|11314|11313.4|11318.7|11318.1|11312|11311.3|568
1637138400000|2021-11-17 08:40:00|11314.1|11313.5|11317|11316.1|11318.4|11317.5|11313|11312.3|497
1637138700000|2021-11-17 08:45:00|11317.1|11316.2|11315.8|11314.9|11318.5|11317.6|11314.9|11314.2|512
1637139000000|2021-11-17 08:50:00|11315.5|11314.7|11319.4|11318.5|11321.5|11320.7|11315.5|11314.7|462
1637139300000|2021-11-17 08:55:00|11319.3|11318.4|11318|11317.1|11320.5|11319.7|11317.3|11316.4|621
1637139600000|2021-11-17 09:00:00|11317.8|11317.2|11314.8|11314.2|11319.3|11318.4|11314.5|11313.8|590
1637139900000|2021-11-17 09:05:00|11314.9|11314|11315.8|11314.9|11318.4|11317.6|11313.6|11312.8|560
1637140200000|2021-11-17 09:10:00|11315.9|11315|11312.9|11312|11316.2|11315.6|11312.2|11311.5|559
1637140500000|2021-11-17 09:15:00|11312.8|11311.9|11313.5|11312.6|11313.9|11313|11310.9|11310|534
1637140800000|2021-11-17 09:20:00|11313.6|11312.9|11314.1|11313.2|11314.6|11313.9|11311.6|11310.8|527
1637141100000|2021-11-17 09:25:00|11314.2|11313.3|11311.5|11310.9|11314.4|11313.5|11310.6|11310|526
1637141400000|2021-11-17 09:30:00|11311.6|11310.7|11310.6|11309.7|11312|11311.2|11308.5|11307.6|490
1637141700000|2021-11-17 09:35:00|11310.9|11310|11310.3|11309.7|11312|11311.2|11309.6|11308.7|527
1637142000000|2021-11-17 09:40:00|11310.4|11309.5|11317.7|11316.8|11319.3|11318.4|11309.2|11308.4|592
1637142300000|2021-11-17 09:45:00|11317.8|11316.9|11313.6|11313|11317.8|11316.9|11313.2|11312.4|502
1637142600000|2021-11-17 09:50:00|11313.5|11312.9|11311|11310.4|11315.7|11314.9|11310.8|11309.9|553
1637142900000|2021-11-17 09:55:00|11310.5|11310.1|11313.1|11312.2|11315.5|11314.6|11309.8|11309|490
1637143200000|2021-11-17 10:00:00|11313.2|11312.1|11310.6|11309.7|11314.7|11313.8|11309.8|11309.2|476
1637143500000|2021-11-17 10:05:00|11310.2|11309.6|11313.2|11312.3|11314.1|11313.5|11308.2|11307.3|618
1637143800000|2021-11-17 10:10:00|11313|11312.4|11309.7|11308.8|11313.7|11312.9|11309.2|11308.5|532
1637144100000|2021-11-17 10:15:00|11309.6|11308.7|11312.5|11311.9|11313.4|11312.7|11309|11308.1|423
1637144400000|2021-11-17 10:20:00|11312.6|11312|11316.3|11315.4|11317.1|11316.3|11312.5|11311.7|450
1637144700000|2021-11-17 10:25:00|11316.4|11315.5|11313.5|11312.9|11316.7|11315.8|11312.9|11312.1|390
1637145000000|2021-11-17 10:30:00|11313.4|11312.8|11316.2|11315.6|11317.2|11316.3|11312.2|11311.6|450
1637145300000|2021-11-17 10:35:00|11316.3|11315.4|11312.7|11311.8|11316.5|11315.8|11311.9|11311|471
1637145600000|2021-11-17 10:40:00|11312.6|11311.7|11311|11310.1|11312.9|11312|11309.9|11309.1|383
1637145900000|2021-11-17 10:45:00|11311.1|11310.2|11314.1|11313.5|11316.2|11315.3|11310.1|11309.4|445
1637146200000|2021-11-17 10:50:00|11314.2|11313.6|11310.3|11309.4|11314.2|11313.6|11309.6|11308.9|424
1637146500000|2021-11-17 10:55:00|11310.2|11309.3|11308.3|11307.4|11310.3|11309.5|11307.3|11306.6|510
1637146800000|2021-11-17 11:00:00|11308.4|11307.5|11310.6|11310|11311.3|11310.6|11307.4|11306.6|467
1637147100000|2021-11-17 11:05:00|11310.4|11309.8|11310.4|11309.8|11312.7|11311.9|11308.9|11308.3|354
1637147400000|2021-11-17 11:10:00|11310.3|11309.7|11310.2|11309.6|11312.6|11311.9|11308.8|11308|420
1637147700000|2021-11-17 11:15:00|11310.1|11309.5|11312.3|11311.7|11315.2|11314.5|11309.3|11308.7|364
1637148000000|2021-11-17 11:20:00|11312.1|11311.5|11312.5|11311.6|11312.5|11311.8|11310.1|11309.3|376
1637148300000|2021-11-17 11:25:00|11312.3|11311.7|11314.7|11313.8|11315.2|11314.4|11312.3|11311.7|352
1637148600000|2021-11-17 11:30:00|11314.8|11313.9|11317.1|11316.2|11317.7|11316.9|11314.5|11313.8|340
1637148900000|2021-11-17 11:35:00|11317|11316.1|11313.9|11313|11317.7|11316.9|11313.8|11312.9|512
1637149200000|2021-11-17 11:40:00|11314|11313.1|11315.3|11314.4|11316.3|11315.5|11313.6|11312.8|356
1637149500000|2021-11-17 11:45:00|11315.2|11314.3|11314.4|11313.5|11315.3|11314.4|11313.4|11312.7|320
1637149800000|2021-11-17 11:50:00|11314.3|11313.4|11319.1|11318.2|11320.2|11319.5|11314|11313.3|453
1637150100000|2021-11-17 11:55:00|11319|11318.1|11325.1|11324.2|11325.2|11324.3|11318.4|11317.6|423
1637150400000|2021-11-17 12:00:00|11325.2|11324.3|11328.7|11327.8|11329|11328.2|11323.6|11322.8|696
1637150700000|2021-11-17 12:05:00|11328.5|11327.9|11328.6|11327.7|11329.1|11328.3|11326|11325.1|619
1637151000000|2021-11-17 12:10:00|11328.5|11327.9|11328|11327.4|11330.1|11329.3|11326|11325.1|497
1637151300000|2021-11-17 12:15:00|11328.2|11327.3|11331.6|11331|11332.8|11331.9|11327|11326.2|616
1637151600000|2021-11-17 12:20:00|11331.7|11331.1|11328.3|11327.7|11331.7|11331.1|11328.1|11327.5|462
1637151900000|2021-11-17 12:25:00|11328.4|11327.8|11325.2|11324.3|11328.7|11328|11324.7|11324.1|412
1637152200000|2021-11-17 12:30:00|11325.1|11324.6|11323.3|11322.7|11325.3|11324.7|11322.3|11321.7|351
1637152500000|2021-11-17 12:35:00|11323.6|11322.9|11321.4|11320.8|11324.2|11323.4|11320.7|11320.1|276
1637152800000|2021-11-17 12:40:00|11321.5|11320.9|11322.4|11321.8|11322.6|11321.9|11321.3|11320.6|368
1637153100000|2021-11-17 12:45:00|11322.5|11321.9|11319.5|11318.9|11324.1|11323.4|11318.6|11318|413
1637153400000|2021-11-17 12:50:00|11319.4|11318.8|11324.3|11323.7|11325.8|11325|11319.4|11318.8|572
1637153700000|2021-11-17 12:55:00|11324.4|11323.8|11317.2|11316.6|11324.4|11323.8|11316.1|11315.5|756
1637154000000|2021-11-17 13:00:00|11317|11316.4|11320.7|11320.1|11321.8|11321.2|11316.9|11316.2|601
1637154300000|2021-11-17 13:05:00|11320.8|11320.2|11317.8|11317.2|11322.3|11321.7|11317.6|11317|471
1637154600000|2021-11-17 13:10:00|11317.9|11317.3|11315.6|11315|11318.5|11317.9|11315|11314.3|501
1637154900000|2021-11-17 13:15:00|11315.5|11314.9|11318|11317.4|11318|11317.4|11315.5|11314.9|345
1637155200000|2021-11-17 13:20:00|11318.1|11317.5|11313.6|11312.7|11318.1|11317.5|11313.4|11312.7|521
1637155500000|2021-11-17 13:25:00|11313.7|11312.8|11315.1|11314.2|11315.6|11314.8|11312.9|11312|477
1637155800000|2021-11-17 13:30:00|11315.2|11314.3|11316.6|11315.7|11321.3|11320.4|11314|11313.2|740
1637156100000|2021-11-17 13:35:00|11316.5|11315.6|11311.4|11310.8|11316.6|11315.7|11311.1|11310.2|641
1637156400000|2021-11-17 13:40:00|11311.5|11310.9|11310.8|11310.2|11311.7|11311|11306.9|11306.2|650
1637156700000|2021-11-17 13:45:00|11310.7|11310.1|11306.6|11305.7|11311.7|11311|11306.5|11305.7|616
1637157000000|2021-11-17 13:50:00|11306.7|11305.8|11302.1|11301.5|11306.9|11306|11301.5|11300.6|616
1637157300000|2021-11-17 13:55:00|11302.2|11301.6|11299.4|11298.5|11306.2|11305.6|11298.1|11297.5|751
1637157600000|2021-11-17 14:00:00|11299.5|11298.9|11302.2|11301.6|11306.8|11306.1|11299.5|11298.9|586
1637157900000|2021-11-17 14:05:00|11301.9|11301|11299.3|11298.4|11302.8|11302.2|11298.1|11297.2|749
1637158200000|2021-11-17 14:10:00|11299.4|11298.5|11300.2|11299.6|11303.7|11303.1|11299.1|11298.4|592
1637158500000|2021-11-17 14:15:00|11300.3|11299.7|11304.1|11303.5|11304.8|11304.1|11299.8|11299|605
1637158800000|2021-11-17 14:20:00|11304|11303.4|11310.7|11310.1|11310.8|11310.1|11303.5|11302.7|552
1637159100000|2021-11-17 14:25:00|11310.6|11310|11309.2|11308.3|11315.8|11314.9|11308.1|11307.4|744
1637159400000|2021-11-17 14:30:00|11309.1|11308.5|11308.6|11308|11312.3|11311.5|11306.2|11305.5|789
1637159700000|2021-11-17 14:35:00|11308.8|11307.9|11310|11309.1|11313.4|11312.7|11308.1|11307.5|740
1637160000000|2021-11-17 14:40:00|11309.9|11309|11317.7|11316.8|11318.3|11317.6|11309.5|11308.6|673
1637160300000|2021-11-17 14:45:00|11317.8|11316.9|11320.1|11319.2|11320.9|11320.2|11314.2|11313.6|761
1637160600000|2021-11-17 14:50:00|11320.4|11319.5|11317|11316.4|11321.3|11320.7|11316.5|11315.8|610
1637160900000|2021-11-17 14:55:00|11317.1|11316.5|11318.4|11317.8|11321|11320.4|11316.3|11315.5|790
1637161200000|2021-11-17 15:00:00|11318.6|11317.7|11315.7|11314.8|11319|11318.4|11314.8|11313.9|695
1637161500000|2021-11-17 15:05:00|11315.6|11314.7|11310|11309.4|11315.9|11315|11308.7|11308|692
1637161800000|2021-11-17 15:10:00|11309.9|11309.3|11306.6|11306|11311.6|11310.9|11306.4|11305.8|780
1637162100000|2021-11-17 15:15:00|11306.8|11305.9|11312.8|11312.2|11313.3|11312.5|11305.8|11305.1|629
1637162400000|2021-11-17 15:20:00|11313|11312.1|11311.9|11311.3|11315.1|11314.4|11310.5|11309.8|673
1637162700000|2021-11-17 15:25:00|11312|11311.4|11309.9|11309.3|11314.1|11313.5|11309.4|11308.7|708
1637163000000|2021-11-17 15:30:00|11310|11309.4|11306.7|11305.8|11310.3|11309.5|11306.2|11305.5|775
1637163300000|2021-11-17 15:35:00|11306.6|11305.7|11303.5|11302.6|11307.3|11306.7|11303.3|11302.4|638
1637163600000|2021-11-17 15:40:00|11303.6|11302.7|11299.9|11299.3|11303.9|11303.2|11299.5|11298.6|660
1637163900000|2021-11-17 15:45:00|11300.1|11299.2|11294.6|11293.7|11300.2|11299.5|11293.6|11293|766
1637164200000|2021-11-17 15:50:00|11294.5|11293.6|11307.2|11306.3|11307.6|11306.7|11294.5|11293.6|723
1637164500000|2021-11-17 15:55:00|11307.1|11306.2|11308.3|11307.7|11308.5|11307.9|11304.2|11303.4|767
1637164800000|2021-11-17 16:00:00|11307.9|11307.3|11311|11310.4|11312|11311.4|11307.9|11307.3|657
1637165100000|2021-11-17 16:05:00|11311.1|11310.5|11309.3|11308.7|11311.7|11310.9|11306.9|11306.2|533
1637165400000|2021-11-17 16:10:00|11309.4|11308.5|11307|11306.4|11310|11309.4|11306.9|11306.3|543
1637165700000|2021-11-17 16:15:00|11307.2|11306.3|11304.6|11303.7|11309.1|11308.5|11303.5|11302.7|503
1637166000000|2021-11-17 16:20:00|11304.7|11303.8|11304|11303.1|11305.5|11304.9|11300.1|11299.5|617
1637166300000|2021-11-17 16:25:00|11304.1|11303.2|11304.4|11303.8|11308.7|11307.8|11302.9|11302|707
1637166600000|2021-11-17 16:30:00|11304.3|11303.7|11309.3|11308.7|11309.9|11309.3|11302.8|11302.1|584
1637166900000|2021-11-17 16:35:00|11309.4|11308.8|11312.9|11312|11315.5|11314.6|11308.1|11307.5|537
1637167200000|2021-11-17 16:40:00|11313|11312.1|11312.3|11311.4|11313.3|11312.5|11309.8|11308.9|571
1637167500000|2021-11-17 16:45:00|11312.1|11311.5|11314.3|11313.7|11318.4|11317.6|11311.6|11311|559
1637167800000|2021-11-17 16:50:00|11314.5|11313.6|11313|11312.4|11314.5|11313.7|11310.9|11310.1|363
1637168100000|2021-11-17 16:55:00|11312.9|11312.3|11321|11320.4|11322.8|11321.9|11312.9|11312.3|647
1637168400000|2021-11-17 17:00:00|11321.2|11320.3|11323.7|11322.8|11326.6|11325.8|11321.2|11320.3|741
1637168700000|2021-11-17 17:05:00|11323.8|11322.9|11321.5|11320.6|11324.2|11323.3|11318.9|11318.1|505
1637169000000|2021-11-17 17:10:00|11321.6|11320.7|11322.9|11322.3|11323.7|11323|11321|11320.2|427
1637169300000|2021-11-17 17:15:00|11323.1|11322.2|11322.2|11321.3|11325.8|11325.1|11321.2|11320.4|531
1637169600000|2021-11-17 17:20:00|11322.3|11321.4|11320.8|11319.9|11323.8|11322.9|11319.5|11318.8|387
1637169900000|2021-11-17 17:25:00|11320.7|11319.8|11321.5|11320.6|11322.2|11321.4|11318.6|11317.8|498
1637170200000|2021-11-17 17:30:00|11321.6|11320.7|11319.6|11319|11322.4|11321.6|11317.6|11316.7|371
1637170500000|2021-11-17 17:35:00|11319.5|11318.7|11324|11323.4|11326.8|11325.9|11317.9|11317.1|597
1637170800000|2021-11-17 17:40:00|11323.9|11323.3|11325.4|11324.8|11327|11326.4|11323|11322.2|650
1637171100000|2021-11-17 17:45:00|11325.5|11324.9|11322.6|11321.7|11325.8|11325|11322.1|11321.4|482
1637171400000|2021-11-17 17:50:00|11322.4|11321.8|11322.5|11321.9|11326.2|11325.3|11321.5|11320.8|529
1637171700000|2021-11-17 17:55:00|11322.4|11321.8|11319.5|11318.6|11323.2|11322.5|11318.8|11318|539
1637172000000|2021-11-17 18:00:00|11319.3|11318.9|11320.1|11319.2|11320.2|11319.4|11314.5|11313.6|669
1637172300000|2021-11-17 18:05:00|11320.2|11319.3|11323.7|11323.1|11324.1|11323.4|11320.1|11319.3|657
1637172600000|2021-11-17 18:10:00|11323.8|11323.2|11323.6|11322.7|11323.8|11323.2|11320.3|11319.5|568
1637172900000|2021-11-17 18:15:00|11323.5|11322.9|11322.6|11322|11323.7|11322.9|11320.8|11320.1|527
1637173200000|2021-11-17 18:20:00|11322.7|11322.1|11321.8|11321.2|11326.9|11326|11321.3|11320.7|523
1637173500000|2021-11-17 18:25:00|11321.7|11321.1|11324.7|11324.1|11325|11324.2|11321.7|11321.1|427
1637173800000|2021-11-17 18:30:00|11324.6|11324|11321.9|11321.3|11324.6|11324|11321.3|11320.6|489
1637174100000|2021-11-17 18:35:00|11321.8|11321.2|11320.6|11319.7|11323.3|11322.7|11320.3|11319.6|351
1637174400000|2021-11-17 18:40:00|11320.9|11320|11317.8|11317.2|11321.1|11320.5|11316.3|11315.7|406
1637174700000|2021-11-17 18:45:00|11317.9|11317.3|11317|11316.1|11318|11317.4|11314.2|11313.6|448
1637175000000|2021-11-17 18:50:00|11317.1|11316.2|11317.4|11316.8|11318.3|11317.5|11316|11315.4|443
1637175300000|2021-11-17 18:55:00|11317.5|11316.9|11318.5|11317.6|11320.8|11320.1|11317.3|11316.7|456
1637175600000|2021-11-17 19:00:00|11318.4|11317.8|11316.8|11315.9|11319.8|11319|11315.5|11314.6|478
1637175900000|2021-11-17 19:05:00|11316.7|11316.1|11318.1|11317.2|11319.1|11318.2|11316.6|11315.8|352
1637176200000|2021-11-17 19:10:00|11318|11317.1|11318.5|11317.9|11318.7|11318.1|11317.3|11316.7|204
1637176500000|2021-11-17 19:15:00|11318.6|11318|11317|11316.4|11319.7|11319|11316.7|11315.9|420
1637176800000|2021-11-17 19:20:00|11317.1|11316.5|11313.5|11312.6|11317.5|11316.7|11312.9|11312|411
1637177100000|2021-11-17 19:25:00|11313.6|11312.7|11315.3|11314.7|11315.3|11314.7|11312.8|11312|331
1637177400000|2021-11-17 19:30:00|11315.2|11314.6|11314.8|11314.2|11315.9|11315.3|11313.6|11312.8|340
1637177700000|2021-11-17 19:35:00|11314.9|11314.3|11314.4|11313.8|11316.5|11315.9|11314.4|11313.6|273
1637178000000|2021-11-17 19:40:00|11314.5|11313.9|11315.5|11314.6|11316|11315.3|11314|11313.4|230
1637178300000|2021-11-17 19:45:00|11315.4|11314.5|11314.6|11313.7|11315.7|11314.9|11313.4|11312.5|357
1637178600000|2021-11-17 19:50:00|11314.5|11313.6|11314.6|11313.7|11314.8|11314.1|11313.7|11313|246
1637178900000|2021-11-17 19:55:00|11314.7|11313.8|11315.1|11314.2|11315.7|11315|11314.4|11313.5|325
1637179200000|2021-11-17 20:00:00|11315.2|11314.5|11313.1|11312.2|11315.2|11314.5|11311.8|11311|360
1637179500000|2021-11-17 20:05:00|11313|11312.1|11313.4|11312.5|11313.7|11312.9|11311.4|11310.7|279
1637179800000|2021-11-17 20:10:00|11313.5|11312.6|11315.2|11314.3|11315.5|11314.8|11313.4|11312.5|257
1637180100000|2021-11-17 20:15:00|11315.3|11314.4|11322.5|11321.6|11323.6|11322.7|11315.2|11314.3|368
1637180400000|2021-11-17 20:20:00|11322.4|11321.5|11320|11319.1|11322.5|11321.6|11318.4|11317.5|429
1637180700000|2021-11-17 20:25:00|11319.9|11319.3|11317.7|11317.1|11321.5|11320.7|11317.5|11316.9|328
1637181000000|2021-11-17 20:30:00|11317.6|11317|11317.8|11317.2|11318.9|11318.3|11317.3|11316.5|206
1637181300000|2021-11-17 20:35:00|11318|11317.4|11319.3|11318.7|11319.3|11318.7|11318|11317.4|229
1637181600000|2021-11-17 20:40:00|11319.2|11318.6|11319.4|11318.5|11319.7|11318.9|11317.9|11317.3|280
1637181900000|2021-11-17 20:45:00|11319.5|11318.6|11317.8|11317.2|11320.7|11319.8|11317.7|11316.9|263
1637182200000|2021-11-17 20:50:00|11317.9|11317.3|11319.9|11319|11321|11320.2|11317.9|11317.3|356
1637182500000|2021-11-17 20:55:00|11320|11319.1|11323|11322.4|11323.2|11322.6|11319.7|11319.1|357
1637182800000|2021-11-17 21:00:00|11322.8|11322.1|11320.1|11319.2|11322.9|11322.2|11319|11318.2|327
1637183100000|2021-11-17 21:05:00|11320|11319.1|11320.1|11319.2|11321.2|11320.5|11319.8|11318.9|127
1637183400000|2021-11-17 21:10:00|11319.9|11319.3|11319.5|11318.6|11320.5|11319.8|11319.1|11318.3|139
1637183700000|2021-11-17 21:15:00|11319.4|11318.5|11319.3|11318.4|11319.7|11318.8|11318.8|11317.9|106
1637184000000|2021-11-17 21:20:00|11319.2|11318.3|11320.9|11320.3|11321.7|11320.8|11319|11318.2|158
1637184300000|2021-11-17 21:25:00|11321|11320.4|11320.4|11319.5|11321.1|11320.4|11319.9|11319.2|166
1637184600000|2021-11-17 21:30:00|11320.5|11319.6|11322.6|11321.7|11322.6|11321.7|11320|11319.3|121
1637184900000|2021-11-17 21:35:00|11322.5|11321.6|11322.1|11321.2|11322.6|11321.7|11321.7|11320.8|120
1637185200000|2021-11-17 21:40:00|11322|11321.1|11321.5|11320.6|11322.2|11321.3|11321.2|11320.3|92
1637185500000|2021-11-17 21:45:00|11321.6|11320.7|11323.6|11322.7|11323.7|11322.8|11321.5|11320.6|222
1637185800000|2021-11-17 21:50:00|11323.5|11322.6|11323.2|11322.3|11323.9|11323|11322.7|11321.8|132
1637186100000|2021-11-17 21:55:00|11323.1|11322.2|11319.9|11319|11323.5|11322.6|11319.1|11317.6|664
1637186400000|2021-11-17 22:00:00|11320.4|11318.5|11324|11319.6|11325.2|11319.9|11320.1|11317.4|145
1637186700000|2021-11-17 22:05:00|11324.1|11319.5|11322.9|11320.3|11325.4|11321.5|11322.1|11319.1|336
1637187000000|2021-11-17 22:10:00|11323|11320|11322.7|11319.1|11323.8|11320.5|11322.3|11318.1|280
1637187300000|2021-11-17 22:15:00|11322.8|11319|11322.8|11318.7|11323.6|11319.3|11322.4|11318.1|215
1637187600000|2021-11-17 22:20:00|11323.1|11318.6|11322.5|11318.9|11323.8|11319.3|11320.5|11318.2|321
1637187900000|2021-11-17 22:25:00|11321.8|11319.2|11323.1|11319.2|11323.6|11319.3|11320.9|11318.4|202
1637188200000|2021-11-17 22:30:00|11322.9|11319|11322.5|11319.2|11323.3|11319.8|11322.3|11318.4|373
1637188500000|2021-11-17 22:35:00|11322.4|11319|11321.6|11319.4|11322.7|11320|11321.6|11318.6|319
1637188800000|2021-11-17 22:40:00|11321.7|11319.2|11321.7|11319.2|11322.3|11319.7|11321.3|11318.5|303
1637189100000|2021-11-17 22:45:00|11321.6|11319|11323.9|11318.7|11324.3|11319.9|11321|11318.3|661
1637189400000|2021-11-17 22:50:00|11323.4|11319.1|11321.1|11319|11324.3|11320.3|11321.1|11317.5|481
1637189700000|2021-11-17 22:55:00|11321.2|11318.8|11321.9|11317.8|11321.9|11319.4|11318|11316|520
1637190000000|2021-11-17 23:00:00|11321.8|11317.9|11317.9|11316.7|11322.5|11319.3|11317.7|11316.7|524
1637190300000|2021-11-17 23:05:00|11317.8|11316.6|11318.7|11317|11320.9|11318.6|11317.7|11315.4|632
1637190600000|2021-11-17 23:10:00|11318.8|11316.9|11317.7|11316.5|11318.9|11317.3|11317.4|11316.2|426
1637190900000|2021-11-17 23:15:00|11317.6|11316.2|11317.4|11316.5|11318|11317.1|11316.9|11316|244
1637191200000|2021-11-17 23:20:00|11317.5|11316.6|11319.9|11319|11320.2|11319.3|11316.9|11316|189
1637191500000|2021-11-17 23:25:00|11319.8|11318.9|11319.8|11318.9|11320.5|11319.6|11319.2|11318.3|143
1637191800000|2021-11-17 23:30:00|11319.6|11319|11317|11316.1|11320|11319.1|11316.5|11315.6|274
1637192100000|2021-11-17 23:35:00|11317.1|11316.2|11318.6|11317.7|11318.7|11317.8|11316.1|11315.2|175
1637192400000|2021-11-17 23:40:00|11318.7|11317.8|11318.3|11317.4|11319.4|11318.5|11317.8|11316.9|107
1637192700000|2021-11-17 23:45:00|11318.4|11317.5|11318.8|11317.9|11319.3|11318.5|11317.8|11317|144
1637193000000|2021-11-17 23:50:00|11318.9|11318|11318.5|11317.6|11319.1|11318.2|11317.9|11317.1|148
1637193300000|2021-11-17 23:55:00|11318.4|11317.5|11318.4|11317.5|11318.8|11318|11318|11317.3|134
1637193600000|2021-11-18 00:00:00|11318.3|11317.4|11319.2|11318.6|11319.8|11319.1|11318.1|11317.2|260
1637193900000|2021-11-18 00:05:00|11319.4|11318.5|11321.1|11320.5|11321.7|11320.9|11318.9|11318.1|262
1637194200000|2021-11-18 00:10:00|11321.2|11320.3|11320.4|11319.8|11322.5|11321.6|11319.9|11319|190
1637194500000|2021-11-18 00:15:00|11320.3|11319.7|11321.6|11321|11321.7|11321|11320.2|11319.6|104
1637194800000|2021-11-18 00:20:00|11321.5|11320.9|11325.1|11324.2|11326.7|11325.9|11321.4|11320.7|309
1637195100000|2021-11-18 00:25:00|11325|11324.1|11323.6|11322.7|11325.3|11324.6|11323.3|11322.7|239
1637195400000|2021-11-18 00:30:00|11323.5|11322.6|11317.7|11317.1|11323.6|11322.7|11317.7|11317.1|290
1637195700000|2021-11-18 00:35:00|11317.8|11317.2|11319|11318.1|11319.1|11318.4|11316.7|11316.1|249
1637196000000|2021-11-18 00:40:00|11318.6|11318|11321.7|11321.1|11322.1|11321.3|11318.5|11317.9|231
1637196300000|2021-11-18 00:45:00|11321.9|11321.3|11325.6|11325|11326.3|11325.5|11321.5|11320.9|375
1637196600000|2021-11-18 00:50:00|11325.8|11324.9|11324.2|11323.3|11326.1|11325.3|11322.9|11322.1|280
1637196900000|2021-11-18 00:55:00|11324.3|11323.4|11323.7|11322.8|11326.8|11325.9|11323.4|11322.5|385
1637197200000|2021-11-18 01:00:00|11323.5|11322.6|11320.4|11319.8|11323.7|11322.8|11320.2|11319.3|316
1637197500000|2021-11-18 01:05:00|11320.3|11319.7|11321.1|11320.5|11321.3|11320.7|11319.3|11318.4|233
1637197800000|2021-11-18 01:10:00|11321|11320.4|11319.6|11318.7|11321.8|11321.2|11319.5|11318.6|188
1637198100000|2021-11-18 01:15:00|11319.5|11318.6|11326.7|11326.1|11327|11326.2|11318.9|11318|397
1637198400000|2021-11-18 01:20:00|11326.8|11326.2|11327.2|11326.3|11328|11327.1|11325.5|11324.6|332
1637198700000|2021-11-18 01:25:00|11327.1|11326.2|11328.5|11327.6|11328.8|11328.1|11326.7|11325.8|368
1637199000000|2021-11-18 01:30:00|11328.4|11327.8|11326.1|11325.5|11328.7|11328.1|11325.5|11324.8|330
1637199300000|2021-11-18 01:35:00|11326.3|11325.4|11326.5|11325.9|11326.7|11326|11325.4|11324.7|318
1637199600000|2021-11-18 01:40:00|11326.4|11325.8|11324.6|11324|11326.9|11326.1|11324.6|11324|291
1637199900000|2021-11-18 01:45:00|11324.7|11324.1|11325.7|11324.8|11325.9|11325.1|11324.5|11323.8|244
1637200200000|2021-11-18 01:50:00|11325.4|11324.7|11324.3|11323.4|11325.8|11324.9|11323.7|11322.9|304
1637200500000|2021-11-18 01:55:00|11324.4|11323.5|11324.8|11323.9|11325.4|11324.8|11323.5|11322.9|272
1637200800000|2021-11-18 02:00:00|11324.9|11324|11327.6|11326.7|11327.7|11327|11324.5|11323.8|394
1637201100000|2021-11-18 02:05:00|11327.7|11326.8|11336.9|11336|11337.4|11336.3|11327.6|11326.7|621
1637201400000|2021-11-18 02:10:00|11337|11336.1|11337.8|11336.9|11338.4|11337.5|11335|11334.1|411
1637201700000|2021-11-18 02:15:00|11337.7|11336.8|11337.8|11337.2|11338.5|11337.7|11336.1|11335.4|353
1637202000000|2021-11-18 02:20:00|11338|11337.1|11336.1|11335.2|11338|11337.1|11336|11335.1|254
1637202300000|2021-11-18 02:25:00|11336.2|11335.3|11335.8|11334.9|11336.8|11336|11334.6|11333.7|403
1637202600000|2021-11-18 02:30:00|11335.6|11335|11333|11332.4|11335.6|11335|11332.4|11331.7|309
1637202900000|2021-11-18 02:35:00|11333.1|11332.5|11332.3|11331.4|11333.3|11332.7|11330.3|11329.5|286
1637203200000|2021-11-18 02:40:00|11332.4|11331.5|11333.6|11332.7|11334|11333.1|11331.3|11330.6|272
1637203500000|2021-11-18 02:45:00|11333.7|11332.8|11332.2|11331.3|11333.7|11333|11331.2|11330.3|325
1637203800000|2021-11-18 02:50:00|11332.3|11331.4|11333.2|11332.3|11333.2|11332.3|11331.8|11331|260
1637204100000|2021-11-18 02:55:00|11333.3|11332.4|11334.8|11333.9|11335.4|11334.5|11332.7|11331.9|286
1637204400000|2021-11-18 03:00:00|11334.7|11333.8|11335.1|11334.2|11335.4|11334.6|11333.5|11332.8|236
1637204700000|2021-11-18 03:05:00|11335|11334.1|11334.5|11333.9|11335.7|11334.9|11334.4|11333.8|219
1637205000000|2021-11-18 03:10:00|11334.6|11333.7|11330.2|11329.3|11334.7|11333.8|11330|11329.2|229
1637205300000|2021-11-18 03:15:00|11330.1|11329.2|11327.6|11326.7|11330.3|11329.5|11327.6|11326.7|264
1637205600000|2021-11-18 03:20:00|11327.4|11326.8|11329.8|11328.9|11329.9|11329|11327.3|11326.6|190
1637205900000|2021-11-18 03:25:00|11329.9|11329|11329.8|11328.9|11330.6|11329.7|11329.2|11328.3|109
1637206200000|2021-11-18 03:30:00|11329.7|11328.8|11330.7|11329.8|11331.4|11330.5|11329.4|11328.5|179
1637206500000|2021-11-18 03:35:00|11330.6|11330|11328.5|11327.9|11331.8|11331.1|11328.4|11327.6|214
1637206800000|2021-11-18 03:40:00|11328.4|11327.8|11329.7|11328.8|11332.3|11331.4|11327.4|11326.6|427
1637207100000|2021-11-18 03:45:00|11329.6|11328.7|11330|11329.4|11331.2|11330.3|11329|11328.3|168
1637207400000|2021-11-18 03:50:00|11330.1|11329.5|11330.8|11330.2|11332.6|11331.9|11330|11329.4|189
1637207700000|2021-11-18 03:55:00|11330.9|11330|11328.5|11327.9|11331.9|11331.2|11328.3|11327.7|229
1637208000000|2021-11-18 04:00:00|11328.6|11327.7|11327.4|11326.8|11329.2|11328.3|11326.4|11325.5|244
1637208300000|2021-11-18 04:05:00|11327.5|11326.6|11328.5|11327.9|11328.7|11327.9|11327|11326.2|182
1637208600000|2021-11-18 04:10:00|11328.4|11327.8|11328.3|11327.4|11329.3|11328.6|11328.1|11327.2|221
1637208900000|2021-11-18 04:15:00|11328.2|11327.3|11327.9|11327.3|11329|11328.2|11327.8|11327.1|146
1637209200000|2021-11-18 04:20:00|11328|11327.1|11328.9|11328.3|11329.1|11328.5|11327.8|11327.1|134
1637209500000|2021-11-18 04:25:00|11329|11328.4|11328.5|11327.9|11329.4|11328.8|11328.4|11327.8|109
1637209800000|2021-11-18 04:30:00|11328.6|11328|11328.5|11327.9|11328.9|11328.1|11326.9|11326.2|215
1637210100000|2021-11-18 04:35:00|11328.6|11328|11330.5|11329.6|11331|11330.4|11328.4|11327.7|235
1637210400000|2021-11-18 04:40:00|11330.6|11330|11329|11328.4|11331.1|11330.4|11328.9|11328.3|254
1637210700000|2021-11-18 04:45:00|11328.9|11328.3|11328.3|11327.7|11329.3|11328.6|11328.1|11327.3|203
1637211000000|2021-11-18 04:50:00|11328.4|11327.5|11327.2|11326.6|11328.7|11328|11326.5|11325.7|213
1637211300000|2021-11-18 04:55:00|11327.1|11326.5|11325.4|11324.8|11327.4|11326.6|11325.3|11324.5|250
1637211600000|2021-11-18 05:00:00|11325.5|11324.9|11324.2|11323.6|11326.2|11325.5|11324.2|11323.6|170
1637211900000|2021-11-18 05:05:00|11324.1|11323.5|11322.2|11321.3|11324.4|11323.6|11320.9|11320.1|497
1637212200000|2021-11-18 05:10:00|11322.3|11321.4|11320.1|11319.2|11322.8|11321.9|11319.3|11318.6|340
1637212500000|2021-11-18 05:15:00|11320.2|11319.3|11320.7|11319.8|11321.4|11320.8|11319.9|11319|240
1637212800000|2021-11-18 05:20:00|11320.8|11319.9|11320.2|11319.3|11321.6|11320.7|11320|11319.2|210
1637213100000|2021-11-18 05:25:00|11320.3|11319.4|11320.2|11319.3|11320.9|11320.1|11319.6|11318.7|197
1637213400000|2021-11-18 05:30:00|11320.3|11319.4|11318.1|11317.2|11320.3|11319.5|11316.4|11315.5|275
1637213700000|2021-11-18 05:35:00|11318|11317.1|11319.2|11318.3|11319.8|11319|11318|11317.1|179
1637214000000|2021-11-18 05:40:00|11319.1|11318.2|11319.3|11318.4|11319.7|11318.8|11318.4|11317.5|150
1637214300000|2021-11-18 05:45:00|11319.4|11318.5|11318.2|11317.6|11320.7|11319.8|11318.2|11317.3|196
1637214600000|2021-11-18 05:50:00|11318|11317.4|11319.5|11318.9|11319.8|11319|11318|11317.2|169
1637214900000|2021-11-18 05:55:00|11319.7|11318.8|11318.5|11317.9|11320.4|11319.7|11318.1|11317.4|271
1637215200000|2021-11-18 06:00:00|11318.4|11317.8|11320.7|11319.8|11320.8|11319.9|11317.9|11317.2|277
1637215500000|2021-11-18 06:05:00|11320.6|11320|11319.7|11319.1|11321.7|11320.9|11319.3|11318.6|267
1637215800000|2021-11-18 06:10:00|11319.6|11318.8|11319.6|11318.7|11321|11320.4|11319.1|11318.2|274
1637216100000|2021-11-18 06:15:00|11319.7|11318.8|11318|11317.1|11319.9|11319.1|11316.5|11315.6|250
1637216400000|2021-11-18 06:20:00|11317.8|11317.2|11318.6|11317.7|11319.1|11318.3|11317.7|11317|134
1637216700000|2021-11-18 06:25:00|11318.7|11317.8|11319.5|11318.9|11320.1|11319.4|11318.3|11317.6|314
1637217000000|2021-11-18 06:30:00|11319.7|11318.8|11317.6|11317|11320.2|11319.5|11317.6|11317|206
1637217300000|2021-11-18 06:35:00|11317.8|11316.9|11316.6|11315.7|11317.9|11317|11316.3|11315.5|223
1637217600000|2021-11-18 06:40:00|11316.5|11315.6|11314.9|11314.3|11316.5|11315.9|11314.1|11313.5|279
1637217900000|2021-11-18 06:45:00|11314.8|11314.2|11316.9|11316.3|11317.3|11316.6|11314.8|11314.1|204
1637218200000|2021-11-18 06:50:00|11316.8|11316.2|11318.6|11317.7|11319|11318.2|11316.7|11316.1|309
1637218500000|2021-11-18 06:55:00|11318.7|11317.8|11320|11319.1|11320.2|11319.6|11318.6|11317.7|174
1637218800000|2021-11-18 07:00:00|11320.1|11319.2|11317.5|11316.6|11320.1|11319.2|11315|11314.1|344
1637219100000|2021-11-18 07:05:00|11317.6|11316.7|11319.8|11318.9|11319.8|11319.1|11317.1|11316.2|439
1637219400000|2021-11-18 07:10:00|11319.7|11318.8|11323.3|11322.4|11323.8|11323.1|11319.4|11318.6|481
1637219700000|2021-11-18 07:15:00|11323|11322.3|11322.9|11322|11323.8|11323.1|11322.1|11321.3|455
1637220000000|2021-11-18 07:20:00|11323|11322.1|11323.6|11322.7|11325.5|11324.6|11322.3|11321.6|432
1637220300000|2021-11-18 07:25:00|11323.7|11322.8|11329.4|11328.5|11329.4|11328.5|11323.2|11322.3|434
1637220600000|2021-11-18 07:30:00|11329.3|11328.4|11328.3|11327.7|11329.4|11328.5|11325.9|11325.3|467
1637220900000|2021-11-18 07:35:00|11328.4|11327.8|11333.9|11333|11334.6|11333.7|11327.7|11327.1|534
1637221200000|2021-11-18 07:40:00|11333.8|11333.2|11336.9|11336|11337.9|11337|11333.7|11332.9|522
1637221500000|2021-11-18 07:45:00|11337|11336.1|11336.9|11336.3|11337.8|11337.1|11334.2|11333.5|420
1637221800000|2021-11-18 07:50:00|11336.7|11336.1|11339.1|11338.2|11339.1|11338.2|11336.1|11335.4|384
1637222100000|2021-11-18 07:55:00|11338.8|11338|11335.3|11334.4|11339|11338.3|11333.5|11332.6|612
1637222400000|2021-11-18 08:00:00|11335.4|11334.5|11332.7|11332.1|11335.8|11335|11331.5|11330.6|656
1637222700000|2021-11-18 08:05:00|11332.6|11332|11335.2|11334.6|11336.4|11335.7|11332.2|11331.6|480
1637223000000|2021-11-18 08:10:00|11335.1|11334.5|11334.1|11333.5|11336.4|11335.6|11334|11333.3|596
1637223300000|2021-11-18 08:15:00|11334|11333.4|11336.9|11336|11337.9|11337.1|11333.6|11332.8|518
1637223600000|2021-11-18 08:20:00|11336.7|11336.1|11336.8|11335.9|11337.2|11336.6|11331.7|11330.8|532
1637223900000|2021-11-18 08:25:00|11336.6|11336|11338.9|11338|11340.3|11339.6|11336.2|11335.4|554
1637224200000|2021-11-18 08:30:00|11338.7|11338.1|11333.2|11332.6|11340.1|11339.3|11332.8|11331.9|629
1637224500000|2021-11-18 08:35:00|11333.3|11332.7|11330.6|11330|11334.7|11334|11330.3|11329.5|455
1637224800000|2021-11-18 08:40:00|11330.5|11329.9|11330.8|11329.9|11331|11330.2|11326|11325.4|557
1637225100000|2021-11-18 08:45:00|11330.9|11330|11334.3|11333.4|11334.4|11333.5|11330.5|11329.8|499
1637225400000|2021-11-18 08:50:00|11334|11333.5|11331.6|11331|11334.1|11333.5|11331.2|11330.3|444
1637225700000|2021-11-18 08:55:00|11331.8|11330.9|11334.2|11333.3|11335.3|11334.5|11329.2|11328.3|544
1637226000000|2021-11-18 09:00:00|11334|11333.4|11331.3|11330.7|11335.7|11334.8|11330.3|11329.5|611
1637226300000|2021-11-18 09:05:00|11331.1|11330.5|11328.5|11327.9|11333.4|11332.7|11328.1|11327.2|502
1637226600000|2021-11-18 09:10:00|11328.7|11327.8|11331.4|11330.5|11331.4|11330.5|11327.4|11326.6|380
1637226900000|2021-11-18 09:15:00|11331.3|11330.4|11330.8|11330.2|11331.4|11330.6|11329.8|11329.2|288
1637227200000|2021-11-18 09:20:00|11330.7|11330.1|11330.2|11329.6|11332.3|11331.5|11329.9|11329.3|338
1637227500000|2021-11-18 09:25:00|11330.3|11329.7|11330.9|11330|11332.5|11331.7|11328.1|11327.3|421
1637227800000|2021-11-18 09:30:00|11330.8|11329.9|11331.7|11330.8|11331.8|11331|11326.4|11325.8|583
1637228100000|2021-11-18 09:35:00|11331.5|11330.9|11328.3|11327.4|11334.6|11333.7|11327.9|11327|456
1637228400000|2021-11-18 09:40:00|11328.2|11327.3|11328|11327.4|11328.9|11328|11326.4|11325.5|420
1637228700000|2021-11-18 09:45:00|11327.9|11327.3|11328.8|11327.9|11329.4|11328.6|11326.8|11326.2|482
1637229000000|2021-11-18 09:50:00|11328.7|11327.8|11329.2|11328.3|11329.2|11328.5|11324.6|11323.7|484
1637229300000|2021-11-18 09:55:00|11329.1|11328.6|11332.3|11331.4|11332.7|11332.1|11328.7|11328|459
1637229600000|2021-11-18 10:00:00|11332.1|11331.5|11331.9|11331|11332.9|11332.1|11330.8|11329.9|436
1637229900000|2021-11-18 10:05:00|11331.7|11331.1|11330.9|11330|11334.6|11333.9|11330|11329.4|346
1637230200000|2021-11-18 10:10:00|11330.8|11329.9|11331.7|11330.8|11332.9|11332.1|11330.5|11329.8|348
1637230500000|2021-11-18 10:15:00|11331.4|11330.5|11330.7|11329.8|11332|11331.1|11329.3|11328.6|384
1637230800000|2021-11-18 10:20:00|11330.6|11330|11329.5|11328.6|11331.8|11330.9|11329.2|11328.5|317
1637231100000|2021-11-18 10:25:00|11329.7|11329.1|11331|11330.4|11334.6|11333.7|11329.7|11329.1|562
1637231400000|2021-11-18 10:30:00|11331.1|11330.2|11334.1|11333.5|11335|11334.2|11330.3|11329.7|419
1637231700000|2021-11-18 10:35:00|11334|11333.4|11336.5|11335.6|11336.6|11335.7|11333.7|11333.1|497
1637232000000|2021-11-18 10:40:00|11336.3|11335.4|11336.9|11336|11338|11337.2|11335.9|11335.1|364
1637232300000|2021-11-18 10:45:00|11336.6|11335.9|11338.4|11337.5|11339|11338.1|11335.4|11334.6|344
1637232600000|2021-11-18 10:50:00|11338.2|11337.6|11337.8|11336.9|11338.5|11337.7|11336.2|11335.4|339
1637232900000|2021-11-18 10:55:00|11337.9|11337|11337.9|11337|11338.8|11337.9|11336.3|11335.4|478
1637233200000|2021-11-18 11:00:00|11337.8|11336.9|11338.2|11337.6|11339.5|11338.6|11337.8|11336.9|390
1637233500000|2021-11-18 11:05:00|11338.1|11337.5|11343.5|11342.6|11346.1|11345.2|11337.8|11337.2|526
1637233800000|2021-11-18 11:10:00|11343.6|11342.7|11343.3|11342.4|11344.3|11343.4|11341.9|11341.3|445
1637234100000|2021-11-18 11:15:00|11343.4|11342.5|11343.2|11342.6|11343.9|11343.1|11341.6|11340.9|326
1637234400000|2021-11-18 11:20:00|11343.3|11342.7|11344.1|11343.5|11345.4|11344.7|11342.8|11341.9|301
1637234700000|2021-11-18 11:25:00|11344.2|11343.6|11344.8|11344.2|11346.4|11345.6|11343.6|11342.9|548
1637235000000|2021-11-18 11:30:00|11344.9|11344|11347.4|11346.5|11348.1|11347.3|11344.6|11343.7|502
1637235300000|2021-11-18 11:35:00|11347.3|11346.4|11346.3|11345.7|11348|11347.3|11345.5|11344.6|563
1637235600000|2021-11-18 11:40:00|11346.2|11345.6|11345.9|11345.3|11347.6|11347|11343.9|11343.2|476
1637235900000|2021-11-18 11:45:00|11345.8|11344.9|11345.4|11344.5|11346.8|11346.1|11345.3|11344.5|237
1637236200000|2021-11-18 11:50:00|11345.5|11344.6|11344.3|11343.4|11346|11345.4|11344.3|11343.4|255
1637236500000|2021-11-18 11:55:00|11344.4|11343.5|11344.9|11344|11346|11345.3|11342.8|11342.2|516
1637236800000|2021-11-18 12:00:00|11344.6|11344.1|11345.6|11345|11346.6|11345.9|11343.6|11343|385
1637237100000|2021-11-18 12:05:00|11345.4|11344.8|11344.8|11344.2|11348.1|11347.3|11344.5|11343.8|342
1637237400000|2021-11-18 12:10:00|11344.9|11344.3|11344.7|11344.1|11345.7|11345.1|11344.3|11343.6|256
1637237700000|2021-11-18 12:15:00|11344.6|11344|11339.6|11339|11345.3|11344.7|11339.4|11338.6|292
1637238000000|2021-11-18 12:20:00|11339.5|11338.9|11338.1|11337.5|11341.1|11340.3|11337.9|11337.3|347
1637238300000|2021-11-18 12:25:00|11338.2|11337.6|11341|11340.4|11342.1|11341.3|11337.6|11337|374
1637238600000|2021-11-18 12:30:00|11341.1|11340.5|11341.6|11340.7|11342.4|11341.6|11338.2|11337.6|390
1637238900000|2021-11-18 12:35:00|11341.4|11340.8|11341.3|11340.7|11342.2|11341.6|11340|11339.4|393
1637239200000|2021-11-18 12:40:00|11341.2|11340.6|11346.7|11346.1|11348.1|11347.2|11341.2|11340.6|433
1637239500000|2021-11-18 12:45:00|11346.6|11346|11346.3|11345.7|11348.9|11348.3|11346.1|11345.4|292
1637239800000|2021-11-18 12:50:00|11346.4|11345.8|11345|11344.4|11346.5|11345.9|11344.4|11343.7|276
1637240100000|2021-11-18 12:55:00|11344.9|11344.3|11340.2|11339.6|11346.3|11345.7|11339.5|11338.8|585
1637240400000|2021-11-18 13:00:00|11340.1|11339.5|11346.3|11345.4|11346.5|11345.8|11338.9|11338.2|551
1637240700000|2021-11-18 13:05:00|11346.2|11345.3|11345.7|11344.8|11347.9|11347.2|11344.7|11344.1|504
1637241000000|2021-11-18 13:10:00|11345.6|11345.1|11345.6|11345|11345.7|11345.1|11343.2|11342.6|441
1637241300000|2021-11-18 13:15:00|11345.5|11344.9|11341.4|11340.8|11346.4|11345.8|11340.8|11340.2|412
1637241600000|2021-11-18 13:20:00|11341.5|11340.9|11338.9|11338|11342.8|11342.1|11338|11337.1|722
1637241900000|2021-11-18 13:25:00|11338.8|11337.9|11334.8|11332.7|11339.1|11338.3|11332.6|11331.8|729
1637242200000|2021-11-18 13:30:00|11334.2|11333|11334.5|11333.6|11337.2|11336.3|11328.2|11327.3|1180
1637242500000|2021-11-18 13:35:00|11334.6|11333.7|11337|11336.4|11340.3|11339.5|11333.6|11332.8|812
1637242800000|2021-11-18 13:40:00|11336.9|11336.3|11338.4|11337.5|11338.6|11337.7|11334.4|11333.7|702
1637243100000|2021-11-18 13:45:00|11338.3|11337.4|11340.2|11339.3|11342.7|11341.8|11338.1|11337.3|733
1637243400000|2021-11-18 13:50:00|11340|11339.4|11338.4|11337.5|11341.2|11340.3|11337.1|11336.3|612
1637243700000|2021-11-18 13:55:00|11338.5|11337.6|11335.1|11334.2|11338.6|11337.7|11334.8|11334.1|638
1637244000000|2021-11-18 14:00:00|11335|11334.1|11332.3|11331.7|11335.1|11334.4|11327.3|11326.5|852
1637244300000|2021-11-18 14:05:00|11332.2|11331.6|11333.3|11332.7|11335.7|11335|11330.8|11330.1|669
1637244600000|2021-11-18 14:10:00|11333.6|11333|11335.2|11334.3|11337.1|11336.4|11332.7|11332.1|656
1637244900000|2021-11-18 14:15:00|11335.3|11334.4|11333.7|11333.1|11337.3|11336.4|11333.1|11332.2|666
1637245200000|2021-11-18 14:20:00|11333.8|11333.2|11341.1|11340.2|11341.1|11340.2|11333|11332.3|504
1637245500000|2021-11-18 14:25:00|11341|11340.1|11341|11340.4|11342.2|11341.3|11337.3|11336.7|633
1637245800000|2021-11-18 14:30:00|11341.2|11340.3|11341.9|11341|11344.6|11343.8|11339|11338.4|871
1637246100000|2021-11-18 14:35:00|11341.8|11340.9|11343.4|11342.5|11345.4|11344.5|11340.6|11339.7|881
1637246400000|2021-11-18 14:40:00|11343.3|11342.4|11344.1|11343.2|11348|11347.1|11342.9|11342|804
1637246700000|2021-11-18 14:45:00|11344.2|11343.3|11341.4|11340.8|11345.1|11344.2|11338|11337.1|732
1637247000000|2021-11-18 14:50:00|11341.3|11340.7|11341.4|11340.8|11346.2|11345.3|11341.3|11340.6|732
1637247300000|2021-11-18 14:55:00|11341.3|11340.7|11342|11341.1|11343.5|11342.7|11338.9|11338|726
1637247600000|2021-11-18 15:00:00|11342.1|11341.2|11339.4|11338.5|11342.1|11341.2|11337|11336.2|779
1637247900000|2021-11-18 15:05:00|11339.1|11338.4|11340.9|11340|11341.2|11340.6|11336.7|11335.8|693
1637248200000|2021-11-18 15:10:00|11340.7|11340.1|11341.7|11340.8|11343|11342.1|11338.7|11338|761
1637248500000|2021-11-18 15:15:00|11341.6|11341.1|11345.9|11345|11347.7|11346.8|11341.5|11340.6|836
1637248800000|2021-11-18 15:20:00|11346.1|11345.2|11357.6|11357|11359.7|11358.8|11344.8|11344|1007
1637249100000|2021-11-18 15:25:00|11357|11356.7|11351.1|11350.2|11357.6|11356.7|11351|11350.1|930
1637249400000|2021-11-18 15:30:00|11351|11350.1|11353.1|11352.2|11354.9|11354.1|11351|11350.1|710
1637249700000|2021-11-18 15:35:00|11353|11352.1|11353|11352.1|11356.9|11356.1|11352.9|11352|657
1637250000000|2021-11-18 15:40:00|11353.1|11352.2|11349|11348.1|11353.8|11352.9|11347.7|11346.8|584
1637250300000|2021-11-18 15:45:00|11348.8|11348.2|11357.6|11357|11358.3|11357.5|11348.8|11348.2|773
1637250600000|2021-11-18 15:50:00|11357.9|11356.8|11346.2|11345.6|11357.9|11357|11345.6|11344.7|872
1637250900000|2021-11-18 15:55:00|11346.3|11345.7|11348.8|11347.9|11351.1|11350.5|11346.3|11345.4|930
1637251200000|2021-11-18 16:00:00|11348.3|11347.4|11350|11349.1|11350.8|11349.9|11347|11346.2|819
1637251500000|2021-11-18 16:05:00|11350.1|11349.2|11351|11350.1|11352.3|11351.4|11349.2|11348.5|710
1637251800000|2021-11-18 16:10:00|11350.7|11350|11350.6|11349.7|11355.2|11354.3|11349.4|11348.7|669
1637252100000|2021-11-18 16:15:00|11350.7|11349.8|11349.7|11348.8|11351.6|11350.9|11347.4|11346.5|588
1637252400000|2021-11-18 16:20:00|11349.6|11348.7|11347.9|11347|11350.4|11349.5|11347.2|11346.3|476
1637252700000|2021-11-18 16:25:00|11348|11347.1|11348|11347.4|11349.7|11349.1|11346.9|11346.3|532
1637253000000|2021-11-18 16:30:00|11348.1|11347.2|11352.1|11351.2|11353.7|11353.1|11347.8|11347.1|699
1637253300000|2021-11-18 16:35:00|11352|11351.1|11354.1|11353.2|11355.2|11354.3|11352|11351.1|456
1637253600000|2021-11-18 16:40:00|11354.2|11353.3|11355.3|11354.4|11355.7|11354.9|11353.6|11352.9|386
1637253900000|2021-11-18 16:45:00|11355.2|11354.3|11357.1|11356.2|11357.5|11356.9|11353.7|11352.9|450
1637254200000|2021-11-18 16:50:00|11356.9|11356.3|11356|11355.4|11358.6|11357.9|11354.2|11353.6|526
1637254500000|2021-11-18 16:55:00|11356.2|11355.3|11359.1|11358.2|11359.3|11358.5|11355.7|11354.8|531
1637254800000|2021-11-18 17:00:00|11359|11358.1|11366.6|11365.7|11366.6|11365.7|11358.1|11357.2|661
1637255100000|2021-11-18 17:05:00|11366.5|11365.6|11366.3|11365.4|11368.7|11367.8|11364.2|11363.3|532
1637255400000|2021-11-18 17:10:00|11366.4|11365.8|11370.2|11369.3|11370.5|11369.7|11366.4|11365.7|419
1637255700000|2021-11-18 17:15:00|11370.3|11369.4|11368.3|11367.4|11370.5|11369.7|11368.1|11367.2|371
1637256000000|2021-11-18 17:20:00|11368.4|11367.5|11373.1|11372.2|11374.4|11373.5|11368.3|11367.5|501
1637256300000|2021-11-18 17:25:00|11373.2|11372.3|11373.5|11372.9|11373.8|11373|11371|11370.3|381
1637256600000|2021-11-18 17:30:00|11373.6|11373|11374.1|11373.5|11374.3|11373.7|11372.9|11372.1|344
1637256900000|2021-11-18 17:35:00|11374.2|11373.3|11373|11372.1|11374.3|11373.6|11372|11371.2|291
1637257200000|2021-11-18 17:40:00|11373.1|11372.2|11371.3|11370.7|11373.1|11372.3|11370.7|11370|337
1637257500000|2021-11-18 17:45:00|11371.2|11370.6|11371.5|11370.6|11371.9|11371.3|11369.9|11369.2|337
1637257800000|2021-11-18 17:50:00|11371.4|11370.5|11370.7|11370.1|11371.8|11371.2|11369.2|11368.5|401
1637258100000|2021-11-18 17:55:00|11370.6|11370|11370.2|11369.6|11370.7|11370.1|11367.8|11367|390
1637258400000|2021-11-18 18:00:00|11370.1|11369.5|11370.4|11369.5|11370.6|11369.8|11368|11367.3|375
1637258700000|2021-11-18 18:05:00|11370.2|11369.6|11374.3|11373.4|11374.4|11373.6|11370.2|11369.4|361
1637259000000|2021-11-18 18:10:00|11374.1|11373.5|11373.1|11372.5|11374.7|11373.9|11371.8|11371|348
1637259300000|2021-11-18 18:15:00|11373.2|11372.6|11374.2|11373.3|11374.6|11373.7|11372.7|11372.1|238
1637259600000|2021-11-18 18:20:00|11374.1|11373.2|11370|11369.4|11374.2|11373.3|11369.1|11368.3|305
1637259900000|2021-11-18 18:25:00|11370.1|11369.5|11369.3|11368.7|11371.3|11370.6|11368.7|11368.1|308
1637260200000|2021-11-18 18:30:00|11369.2|11368.6|11369.5|11368.9|11370.1|11369.5|11368.8|11368.1|240
1637260500000|2021-11-18 18:35:00|11369.4|11368.8|11369.2|11368.6|11370.2|11369.5|11367.9|11367.2|275
1637260800000|2021-11-18 18:40:00|11369.3|11368.7|11369.1|11368.5|11369.3|11368.7|11367.2|11366.5|301
1637261100000|2021-11-18 18:45:00|11369|11368.4|11368.8|11368.2|11369.7|11369|11368.2|11367.5|293
1637261400000|2021-11-18 18:50:00|11368.9|11368.3|11368|11367.4|11368.9|11368.3|11367.2|11366.5|243
1637261700000|2021-11-18 18:55:00|11367.9|11367.3|11368.1|11367.2|11369.2|11368.6|11367.4|11366.7|220
1637262000000|2021-11-18 19:00:00|11367.8|11367.3|11370|11369.4|11370.6|11369.8|11367.5|11366.7|287
1637262300000|2021-11-18 19:05:00|11369.8|11369.2|11369.1|11368.5|11370.2|11369.4|11369|11368.2|218
1637262600000|2021-11-18 19:10:00|11369|11368.4|11369.9|11369.3|11371.3|11370.5|11367.8|11367.2|262
1637262900000|2021-11-18 19:15:00|11370|11369.4|11369.1|11368.5|11371.2|11370.5|11368.6|11367.7|295
1637263200000|2021-11-18 19:20:00|11369|11368.4|11370.6|11370|11371.2|11370.3|11368.9|11368.2|323
1637263500000|2021-11-18 19:25:00|11370.8|11370.2|11371.1|11370.2|11371.6|11370.9|11370.2|11369.4|240
1637263800000|2021-11-18 19:30:00|11371.2|11370.3|11371.1|11370.2|11372.2|11371.5|11370.5|11369.7|248
1637264100000|2021-11-18 19:35:00|11371.2|11370.3|11369.9|11369.3|11371.4|11370.7|11369.9|11369.2|270
1637264400000|2021-11-18 19:40:00|11370.1|11369.2|11370.2|11369.6|11370.8|11370.1|11369.7|11368.9|245
1637264700000|2021-11-18 19:45:00|11370.1|11369.5|11371.1|11370.2|11371.2|11370.5|11369.9|11369.2|220
1637265000000|2021-11-18 19:50:00|11371.2|11370.3|11371|11370.1|11371.4|11370.8|11370.2|11369.6|233
1637265300000|2021-11-18 19:55:00|11371.1|11370.2|11370.9|11370.3|11372.5|11371.9|11370.8|11370|290
1637265600000|2021-11-18 20:00:00|11371|11370.4|11371|11370.4|11371.6|11371|11369.3|11368.6|408
1637265900000|2021-11-18 20:05:00|11371.1|11370.5|11370.9|11370.3|11372.1|11371.4|11370.7|11369.9|267
1637266200000|2021-11-18 20:10:00|11371|11370.1|11370.4|11369.8|11372.7|11371.9|11370.3|11369.5|211
1637266500000|2021-11-18 20:15:00|11370.3|11369.7|11370.5|11369.9|11371.1|11370.2|11369.4|11368.7|155
1637266800000|2021-11-18 20:20:00|11370.4|11369.8|11372.1|11371.2|11372.5|11371.8|11370.4|11369.6|216
1637267100000|2021-11-18 20:25:00|11372.2|11371.3|11371.5|11370.9|11372.7|11371.9|11371.5|11370.8|184
1637267400000|2021-11-18 20:30:00|11371.6|11371|11371.5|11370.6|11372.5|11371.8|11371.3|11370.5|199
1637267700000|2021-11-18 20:35:00|11371.2|11370.7|11370.6|11370|11372|11371.4|11370.5|11369.8|231
1637268000000|2021-11-18 20:40:00|11370.5|11369.9|11369.9|11369.3|11370.7|11370|11369.6|11369|228
1637268300000|2021-11-18 20:45:00|11370|11369.4|11369.5|11368.9|11371.1|11370.4|11369.4|11368.8|178
1637268600000|2021-11-18 20:50:00|11369.4|11368.8|11370.7|11370.1|11372.1|11371.5|11369.3|11368.6|249
1637268900000|2021-11-18 20:55:00|11370.9|11370|11373|11372.4|11373.3|11372.5|11369.9|11369|287
1637269200000|2021-11-18 21:00:00|11373.1|11372.5|11372.3|11371.4|11373.4|11372.6|11372.1|11371.3|246
1637269500000|2021-11-18 21:05:00|11372.2|11371.3|11372.4|11371.5|11372.5|11371.7|11371.4|11370.7|117
1637269800000|2021-11-18 21:10:00|11372.5|11371.6|11372.2|11371.3|11372.8|11372.1|11372|11371.2|113
1637270100000|2021-11-18 21:15:00|11372.1|11371.2|11371.5|11370.6|11372.3|11371.6|11371.5|11370.6|97
1637270400000|2021-11-18 21:20:00|11371.6|11370.7|11371.2|11370.3|11372.2|11371.3|11371.1|11370.3|92
1637270700000|2021-11-18 21:25:00|11371.3|11370.4|11372|11371.1|11372|11371.1|11370.9|11370.1|140
1637271000000|2021-11-18 21:30:00|11371.9|11371|11371.8|11370.9|11372.1|11371.2|11371.4|11370.6|84
1637271300000|2021-11-18 21:35:00|11371.7|11370.8|11372.3|11371.4|11372.5|11371.6|11371.7|11370.8|132
1637271600000|2021-11-18 21:40:00|11372.4|11371.5|11373.3|11372.4|11374.3|11373.4|11372|11371.2|317
1637271900000|2021-11-18 21:45:00|11373.2|11372.3|11374.1|11373.2|11374.5|11373.6|11372.6|11371.7|187
1637272200000|2021-11-18 21:50:00|11374|11373.1|11373.7|11372.8|11374.3|11373.4|11373.3|11372.4|361
1637272500000|2021-11-18 21:55:00|11373.8|11372.7|11373.7|11369.1|11374.8|11373.6|11373.4|11369|283
1637272800000|2021-11-18 22:00:00|11373.4|11370.2|11371.9|11368.5|11375|11371.2|11370.1|11366.2|201
1637273100000|2021-11-18 22:05:00|11372|11368.6|11372.6|11370.9|11374.7|11371.3|11370.6|11368.4|271
1637273400000|2021-11-18 22:10:00|11373.2|11370.7|11373.5|11371|11374.1|11371.3|11372.8|11370.5|275
1637273700000|2021-11-18 22:15:00|11373.3|11370.9|11373.9|11370.8|11374.7|11371.8|11372.4|11369.7|308
1637274000000|2021-11-18 22:20:00|11373.8|11370.9|11372.4|11369.8|11374|11371.5|11371.6|11368.5|304
1637274300000|2021-11-18 22:25:00|11372.5|11369.7|11374.3|11370.5|11375|11370.9|11371.4|11368.9|267
1637274600000|2021-11-18 22:30:00|11374.4|11370.6|11373.6|11371.4|11374.6|11371.7|11373.2|11370.3|418
1637274900000|2021-11-18 22:35:00|11373.5|11371.3|11371.6|11369.6|11374.2|11371.8|11371.4|11369.6|287
1637275200000|2021-11-18 22:40:00|11371.9|11369.9|11372.5|11369.1|11373.6|11370|11371.7|11369.1|364
1637275500000|2021-11-18 22:45:00|11372.4|11369.2|11373.5|11370.2|11373.5|11370.7|11371.8|11369.2|513
1637275800000|2021-11-18 22:50:00|11373.4|11370.1|11373.6|11370.9|11373.9|11371.6|11372.7|11370.1|814
1637276100000|2021-11-18 22:55:00|11373.5|11370.8|11372.6|11370.3|11373.8|11371.1|11372.2|11370|407
1637276400000|2021-11-18 23:00:00|11372.3|11370.2|11373.1|11372.2|11373.7|11372.3|11371.5|11370.2|485
1637276700000|2021-11-18 23:05:00|11372.9|11372|11372.7|11371.8|11373.5|11372.4|11372.3|11371.4|201
1637277000000|2021-11-18 23:10:00|11372.8|11371.9|11372.7|11371.8|11373.1|11372|11372.1|11371.2|153
1637277300000|2021-11-18 23:15:00|11372.8|11371.9|11372.8|11371.9|11373|11372.1|11372.6|11371.7|91
1637277600000|2021-11-18 23:20:00|11372.7|11371.8|11372.2|11371.3|11372.9|11372.1|11372.2|11371.3|105
1637277900000|2021-11-18 23:25:00|11372.3|11371.4|11372.6|11371.7|11372.9|11372|11372.1|11371.2|132
1637278200000|2021-11-18 23:30:00|11372.7|11371.8|11372.3|11371.4|11373|11372.1|11372.1|11371.3|173
1637278500000|2021-11-18 23:35:00|11372.2|11371.7|11372.3|11371.4|11373|11372.2|11372.1|11371.3|106
1637278800000|2021-11-18 23:40:00|11372.4|11371.5|11370.3|11369.4|11372.4|11371.5|11370|11369.1|123
1637279100000|2021-11-18 23:45:00|11370.1|11369.5|11372.5|11371.6|11372.5|11371.6|11370.1|11369.2|145
1637279400000|2021-11-18 23:50:00|11372.4|11371.5|11370.7|11369.8|11372.4|11371.5|11370.7|11369.8|94
1637279700000|2021-11-18 23:55:00|11370.8|11369.9|11368.4|11367.5|11370.8|11369.9|11368.3|11367.4|120
1637280000000|2021-11-19 00:00:00|11368.3|11367.4|11367.8|11366.9|11369.5|11368.6|11366.5|11365.7|256
1637280300000|2021-11-19 00:05:00|11367.9|11367|11366.9|11366.3|11369.7|11368.8|11366.8|11365.9|213
1637280600000|2021-11-19 00:10:00|11367.1|11366.2|11365.1|11364.5|11368.1|11367.3|11365|11364.2|206
1637280900000|2021-11-19 00:15:00|11365.2|11364.3|11367.3|11366.4|11368|11367.1|11363.7|11362.8|239
1637281200000|2021-11-19 00:20:00|11367.2|11366.3|11365.2|11364.3|11367.3|11366.4|11365|11364.3|130
1637281500000|2021-11-19 00:25:00|11365.3|11364.4|11364.8|11363.9|11365.3|11364.4|11364|11363.3|124
1637281800000|2021-11-19 00:30:00|11364.6|11364|11365.6|11365|11366.8|11366.1|11364.6|11363.9|118
1637282100000|2021-11-19 00:35:00|11365.7|11365.1|11366.3|11365.4|11366.5|11365.7|11364.5|11363.8|128
1637282400000|2021-11-19 00:40:00|11366.4|11365.5|11364.2|11363.3|11366.4|11365.7|11364|11363.2|101
1637282700000|2021-11-19 00:45:00|11364.3|11363.4|11364.6|11364|11365.4|11364.7|11363.7|11362.9|176
1637283000000|2021-11-19 00:50:00|11364.5|11363.9|11365.8|11364.9|11366.4|11365.5|11362.9|11362.2|200
1637283300000|2021-11-19 00:55:00|11366.2|11365.3|11364.9|11364.3|11366.8|11365.9|11363.7|11362.9|183
1637283600000|2021-11-19 01:00:00|11365|11364.4|11365.6|11364.7|11365.9|11365.1|11364.5|11363.7|259
1637283900000|2021-11-19 01:05:00|11365.8|11365|11362.2|11361.6|11365.8|11365|11362.2|11361.5|225
1637284200000|2021-11-19 01:10:00|11362.3|11361.7|11361.3|11360.4|11363.2|11362.5|11361.2|11360.4|217
1637284500000|2021-11-19 01:15:00|11361.2|11360.3|11358.7|11357.8|11361.4|11360.7|11357.9|11357.3|318
1637284800000|2021-11-19 01:20:00|11358.5|11357.9|11359.9|11359|11361.7|11361|11358.3|11357.6|242
1637285100000|2021-11-19 01:25:00|11360|11359.1|11359.7|11358.8|11361.5|11360.6|11359.5|11358.7|213
1637285400000|2021-11-19 01:30:00|11359.8|11358.9|11359.4|11358.5|11360.4|11359.5|11358.7|11357.9|199
1637285700000|2021-11-19 01:35:00|11359.3|11358.4|11360.4|11359.5|11360.5|11359.6|11358.7|11357.8|342
1637286000000|2021-11-19 01:40:00|11360.5|11359.6|11360.9|11360|11362.4|11361.7|11359.8|11359|333
1637286300000|2021-11-19 01:45:00|11360.5|11359.9|11358.9|11358|11361.9|11361.2|11358.5|11357.8|320
1637286600000|2021-11-19 01:50:00|11358.8|11357.9|11358|11357.4|11359|11358.2|11356.8|11356.1|332
1637286900000|2021-11-19 01:55:00|11357.9|11357.3|11357|11356.4|11360.9|11360.1|11356.5|11355.8|446
1637287200000|2021-11-19 02:00:00|11357.2|11356.6|11356.3|11355.4|11357.3|11356.6|11355.4|11354.7|255
1637287500000|2021-11-19 02:05:00|11356.2|11355.3|11357.2|11356.6|11357.3|11356.6|11355.6|11354.8|232
1637287800000|2021-11-19 02:10:00|11357.1|11356.5|11355.5|11354.9|11357.2|11356.6|11355.3|11354.6|148
1637288100000|2021-11-19 02:15:00|11355.4|11354.8|11355.9|11355.3|11356.2|11355.4|11355.3|11354.7|145
1637288400000|2021-11-19 02:20:00|11356|11355.4|11356.2|11355.6|11356.4|11355.7|11355.8|11355.1|105
1637288700000|2021-11-19 02:25:00|11356.4|11355.5|11356.2|11355.6|11356.8|11355.9|11356|11355.4|122
1637289000000|2021-11-19 02:30:00|11356.1|11355.5|11355.7|11354.8|11356.4|11355.8|11355.2|11354.4|167
1637289300000|2021-11-19 02:35:00|11355.5|11354.9|11356.9|11356|11357.3|11356.5|11355.2|11354.5|202
1637289600000|2021-11-19 02:40:00|11356.8|11355.9|11355.5|11354.6|11356.8|11356|11355.2|11354.4|193
1637289900000|2021-11-19 02:45:00|11355.6|11355|11356.1|11355.5|11357.1|11356.2|11355.4|11354.8|163
1637290200000|2021-11-19 02:50:00|11356.2|11355.6|11355.8|11355.2|11356.4|11355.6|11355|11354.3|250
1637290500000|2021-11-19 02:55:00|11355.9|11355|11354.8|11353.9|11356|11355.3|11354.1|11353.4|414
1637290800000|2021-11-19 03:00:00|11354.7|11354.1|11356.6|11356|11356.8|11356.2|11354.2|11353.4|175
1637291100000|2021-11-19 03:05:00|11356.7|11356.1|11356.7|11355.8|11357.6|11356.9|11356.6|11355.7|195
1637291400000|2021-11-19 03:10:00|11356.8|11355.9|11356.3|11355.4|11356.8|11356|11355.6|11354.8|125
1637291700000|2021-11-19 03:15:00|11356.2|11355.3|11356.3|11355.7|11357.3|11356.5|11355.9|11355.3|198
1637292000000|2021-11-19 03:20:00|11356.2|11355.6|11355.8|11355.2|11356.4|11355.7|11353.8|11352.9|215
1637292300000|2021-11-19 03:25:00|11355.7|11355.1|11354.7|11353.8|11355.8|11355.1|11354.6|11353.8|108
1637292600000|2021-11-19 03:30:00|11354.5|11353.9|11353.2|11352.6|11354.9|11354.2|11352.4|11351.7|200
1637292900000|2021-11-19 03:35:00|11353.3|11352.7|11354.7|11353.8|11354.7|11354|11352.9|11352.2|140
1637293200000|2021-11-19 03:40:00|11354.6|11354|11356.4|11355.5|11356.4|11355.8|11354.6|11354|146
1637293500000|2021-11-19 03:45:00|11356.2|11355.6|11355.9|11355.3|11356.3|11355.6|11355.6|11354.8|65
1637293800000|2021-11-19 03:50:00|11356|11355.4|11356.3|11355.4|11356.3|11355.6|11355|11354.3|171
1637294100000|2021-11-19 03:55:00|11356.2|11355.3|11355.8|11354.9|11356.7|11356.1|11355.5|11354.8|99
1637294400000|2021-11-19 04:00:00|11355.7|11354.8|11355.7|11355.1|11355.8|11355.2|11355|11354.3|94
1637294700000|2021-11-19 04:05:00|11356|11355.4|11355|11354.4|11356.7|11356.1|11354.9|11354.3|96
1637295000000|2021-11-19 04:10:00|11355.1|11354.5|11355|11354.4|11355.6|11354.9|11354.2|11353.6|171
1637295300000|2021-11-19 04:15:00|11355.1|11354.5|11355.7|11354.8|11356|11355.4|11354.6|11354|130
1637295600000|2021-11-19 04:20:00|11355.3|11354.7|11355.7|11355.1|11356|11355.4|11355.2|11354.6|101
1637295900000|2021-11-19 04:25:00|11355.6|11355|11356.1|11355.5|11356.2|11355.6|11355.5|11354.8|105
1637296200000|2021-11-19 04:30:00|11356.2|11355.6|11356.2|11355.6|11356.6|11356|11355.9|11355.3|92
1637296500000|2021-11-19 04:35:00|11356.1|11355.5|11357.1|11356.5|11357.4|11356.6|11356.1|11355.5|103
1637296800000|2021-11-19 04:40:00|11357|11356.4|11356.1|11355.5|11357.1|11356.4|11355.5|11354.8|131
1637297100000|2021-11-19 04:45:00|11356|11355.4|11356.2|11355.6|11356.7|11356|11356|11355.3|106
1637297400000|2021-11-19 04:50:00|11356.3|11355.7|11354|11353.4|11357.1|11356.5|11353.8|11353.1|181
1637297700000|2021-11-19 04:55:00|11354.1|11353.5|11352.5|11351.9|11354.2|11353.6|11352.3|11351.7|196
1637298000000|2021-11-19 05:00:00|11352.4|11351.8|11353.1|11352.5|11353.3|11352.6|11352.4|11351.7|98
1637298300000|2021-11-19 05:05:00|11353.2|11352.3|11354.5|11353.9|11354.8|11354.2|11352.9|11352.3|96
1637298600000|2021-11-19 05:10:00|11354.3|11353.7|11355.4|11354.8|11355.6|11354.9|11354.1|11353.4|162
1637298900000|2021-11-19 05:15:00|11355.3|11354.7|11355.1|11354.5|11355.6|11355|11354.9|11354.2|112
1637299200000|2021-11-19 05:20:00|11355|11354.4|11355.6|11355|11355.6|11355|11355|11354.2|169
1637299500000|2021-11-19 05:25:00|11355.7|11355.1|11357.6|11357|11357.8|11357.2|11355.6|11355|90
1637299800000|2021-11-19 05:30:00|11357.5|11356.9|11357.2|11356.6|11357.9|11357.1|11357.1|11356.5|180
1637300100000|2021-11-19 05:35:00|11357.1|11356.5|11357.6|11357|11357.8|11357.2|11357|11356.4|108
1637300400000|2021-11-19 05:40:00|11357.5|11356.9|11358.1|11357.5|11358.7|11358|11357.2|11356.6|134
1637300700000|2021-11-19 05:45:00|11358.2|11357.6|11356.3|11355.7|11358.3|11357.6|11356|11355.2|120
1637301000000|2021-11-19 05:50:00|11356.2|11355.6|11355.7|11354.8|11357.1|11356.5|11355.4|11354.7|138
1637301300000|2021-11-19 05:55:00|11355.6|11354.7|11353|11352.4|11355.8|11355|11353|11352.2|252
1637301600000|2021-11-19 06:00:00|11353.1|11352.5|11354.5|11353.9|11354.6|11354|11353|11352.4|256
1637301900000|2021-11-19 06:05:00|11354.6|11354|11354.1|11353.2|11354.8|11354|11353.9|11353.1|180
1637302200000|2021-11-19 06:10:00|11354|11353.4|11353.7|11352.8|11354.7|11354.1|11353.4|11352.7|182
1637302500000|2021-11-19 06:15:00|11353.6|11352.7|11353|11352.1|11353.7|11352.8|11351.5|11350.9|181
1637302800000|2021-11-19 06:20:00|11352.8|11352.2|11352.6|11351.7|11353.2|11352.5|11352.4|11351.6|179
1637303100000|2021-11-19 06:25:00|11352.5|11351.9|11353.7|11352.8|11353.9|11353.3|11352.1|11351.3|159
1637303400000|2021-11-19 06:30:00|11353.9|11353|11355.2|11354.6|11355.7|11355|11353.9|11353|144
1637303700000|2021-11-19 06:35:00|11355.3|11354.7|11356.1|11355.5|11356.3|11355.6|11355.1|11354.5|147
1637304000000|2021-11-19 06:40:00|11356|11355.4|11357.3|11356.4|11357.7|11356.9|11355.3|11354.6|179
1637304300000|2021-11-19 06:45:00|11357.2|11356.3|11356.6|11356|11357.6|11356.9|11355.5|11354.7|150
1637304600000|2021-11-19 06:50:00|11356.5|11355.9|11359.7|11358.8|11359.7|11358.8|11356.5|11355.8|194
1637304900000|2021-11-19 06:55:00|11359.6|11358.7|11359.2|11358.3|11361|11360.3|11358.5|11357.6|325
1637305200000|2021-11-19 07:00:00|11359|11358.1|11356.5|11355.9|11359.2|11358.3|11355.9|11355|393
1637305500000|2021-11-19 07:05:00|11356.7|11355.8|11356.3|11355.4|11357|11356.3|11354.5|11353.7|419
1637305800000|2021-11-19 07:10:00|11356.2|11355.6|11355.1|11354.5|11356.7|11355.8|11354.4|11353.8|284
1637306100000|2021-11-19 07:15:00|11355|11354.4|11355.4|11354.8|11355.8|11355.1|11354|11353.3|291
1637306400000|2021-11-19 07:20:00|11355.5|11354.9|11357.7|11356.8|11357.8|11357.1|11353.5|11352.7|355
1637306700000|2021-11-19 07:25:00|11357.8|11356.9|11357.5|11356.6|11358.5|11357.7|11356.2|11355.4|403
1637307000000|2021-11-19 07:30:00|11357.4|11356.5|11356.7|11356.1|11357.8|11357.2|11355.5|11354.9|389
1637307300000|2021-11-19 07:35:00|11356.8|11356.2|11356.9|11356|11357.9|11357.1|11356.6|11355.9|324
1637307600000|2021-11-19 07:40:00|11356.8|11356.2|11356.7|11356.1|11357.9|11357.1|11356.3|11355.6|287
1637307900000|2021-11-19 07:45:00|11356.6|11356|11354.8|11353.9|11356.8|11356.1|11354.4|11353.7|321
1637308200000|2021-11-19 07:50:00|11355|11354.4|11350.3|11349.7|11356.6|11355.9|11350.3|11349.7|507
1637308500000|2021-11-19 07:55:00|11350.4|11349.8|11344.1|11343.5|11351.4|11350.7|11344.1|11343.3|673
1637308800000|2021-11-19 08:00:00|11344.2|11343.6|11340.5|11339.9|11345.8|11344.9|11339.8|11339.1|614
1637309100000|2021-11-19 08:05:00|11340.6|11340|11338.8|11337.9|11343.3|11342.5|11337.2|11336.3|631
1637309400000|2021-11-19 08:10:00|11338.7|11337.8|11342.2|11341.6|11342.8|11342|11338.7|11337.8|532
1637309700000|2021-11-19 08:15:00|11342.4|11341.8|11337.2|11336.6|11343.7|11342.8|11337|11336.2|516
1637310000000|2021-11-19 08:20:00|11337.3|11336.7|11335.8|11334.9|11337.8|11336.9|11333.5|11332.6|775
1637310300000|2021-11-19 08:25:00|11335.7|11334.8|11336.8|11335.9|11337.8|11337.1|11334.7|11333.9|659
1637310600000|2021-11-19 08:30:00|11336.7|11335.8|11335.3|11334.4|11338.8|11337.9|11334.3|11333.4|637
1637310900000|2021-11-19 08:35:00|11335.4|11334.5|11330.6|11329.7|11336|11335.1|11330|11329.3|560
1637311200000|2021-11-19 08:40:00|11330.7|11329.8|11331.6|11330.7|11333.5|11332.7|11329|11328.2|703
1637311500000|2021-11-19 08:45:00|11331.8|11331|11327.8|11326.9|11332|11331.2|11325.4|11324.6|696
1637311800000|2021-11-19 08:50:00|11327.7|11326.8|11326.8|11325.9|11327.8|11326.9|11323.5|11322.7|659
1637312100000|2021-11-19 08:55:00|11326.9|11326|11324.3|11323.4|11328.8|11328.1|11323.9|11323|605
1637312400000|2021-11-19 09:00:00|11324.2|11323.3|11318.2|11317.3|11324.2|11323.4|11317|11316.1|816
1637312700000|2021-11-19 09:05:00|11318.3|11317.4|11317.5|11316.6|11318.5|11317.9|11311.3|11310.6|739
1637313000000|2021-11-19 09:10:00|11317.4|11316.5|11319.4|11318.5|11322.2|11321.3|11315.4|11314.8|789
1637313300000|2021-11-19 09:15:00|11319.5|11318.6|11319.8|11318.9|11321.8|11320.9|11316.9|11316.1|685
1637313600000|2021-11-19 09:20:00|11319.5|11318.6|11320.3|11319.4|11322.3|11321.6|11317.2|11316.5|596
1637313900000|2021-11-19 09:25:00|11320.4|11319.5|11310.1|11309.2|11320.6|11320|11299.6|11298.3|1549
1637314200000|2021-11-19 09:30:00|11310.2|11309.3|11305.9|11305|11313.9|11313|11305.7|11304.8|1232
1637314500000|2021-11-19 09:35:00|11305.8|11304.9|11290.4|11289.5|11306.4|11305.6|11283.4|11282.5|1622
1637314800000|2021-11-19 09:40:00|11290.1|11289.2|11301.4|11300.5|11302.6|11301.7|11287.5|11286.6|1268
1637315100000|2021-11-19 09:45:00|11301.7|11300.8|11305.2|11304.3|11307.4|11306.6|11299.8|11299.1|1073
1637315400000|2021-11-19 09:50:00|11305.1|11304.2|11297.8|11296.9|11306.8|11305.9|11297.5|11296.6|1014
1637315700000|2021-11-19 09:55:00|11298.1|11297.2|11299.8|11298.9|11302.5|11301.8|11294.2|11293.6|982
1637316000000|2021-11-19 10:00:00|11299.9|11299|11292.7|11291.8|11302.6|11301.7|11292.6|11291.7|948
1637316300000|2021-11-19 10:05:00|11292.8|11291.9|11293.6|11292.7|11295.5|11294.6|11287.5|11286.5|1100
1637316600000|2021-11-19 10:10:00|11293.5|11292.6|11286.9|11286|11294.2|11293.3|11284.4|11283.5|873
1637316900000|2021-11-19 10:15:00|11286.8|11285.9|11293.9|11293|11295|11294.1|11286.7|11285.8|958
1637317200000|2021-11-19 10:20:00|11294|11293.1|11293.6|11293|11295.4|11294.7|11291.4|11290.5|825
1637317500000|2021-11-19 10:25:00|11293.7|11292.8|11298.3|11297.4|11298.5|11297.8|11293.6|11292.7|802
1637317800000|2021-11-19 10:30:00|11298.4|11297.5|11302.3|11301.4|11302.6|11301.7|11297.8|11296.9|821
1637318100000|2021-11-19 10:35:00|11302.2|11301.3|11302.5|11301.9|11304.3|11303.6|11298.4|11297.6|747
1637318400000|2021-11-19 10:40:00|11302.6|11302|11302.3|11301.4|11305.6|11305|11301.4|11300.6|623
1637318700000|2021-11-19 10:45:00|11302.2|11301.3|11302.8|11301.9|11304.2|11303.4|11300.5|11299.6|644
1637319000000|2021-11-19 10:50:00|11303.2|11302.3|11300.7|11300.1|11303.6|11302.7|11296.6|11295.7|859
1637319300000|2021-11-19 10:55:00|11300.9|11300|11301.5|11300.6|11302.6|11301.7|11297.7|11296.8|883
1637319600000|2021-11-19 11:00:00|11301.4|11300.5|11301.6|11300.7|11303.5|11302.7|11299.8|11298.9|724
1637319900000|2021-11-19 11:05:00|11301.2|11300.6|11296.6|11295.7|11301.4|11300.6|11296|11295.2|586
1637320200000|2021-11-19 11:10:00|11296.5|11295.6|11299.2|11298.6|11300.3|11299.6|11296.3|11295.6|522
1637320500000|2021-11-19 11:15:00|11299.4|11298.8|11287.1|11286.2|11300|11299.2|11287|11286.1|680
1637320800000|2021-11-19 11:20:00|11287.2|11286.3|11296.3|11295.4|11296.3|11295.4|11285|11284.1|723
1637321100000|2021-11-19 11:25:00|11296.4|11295.5|11296.5|11295.6|11297.2|11296.4|11294.3|11293.6|399
1637321400000|2021-11-19 11:30:00|11296.2|11295.9|11297.1|11296.5|11299.6|11298.7|11294.9|11294.1|665
1637321700000|2021-11-19 11:35:00|11297.3|11296.4|11298.4|11297.5|11299.6|11298.7|11295.9|11295|653
1637322000000|2021-11-19 11:40:00|11298.3|11297.7|11296.7|11295.8|11299.2|11298.3|11292.9|11292|674
1637322300000|2021-11-19 11:45:00|11296.6|11295.7|11291.5|11290.6|11296.9|11296.2|11291.1|11290.4|626
1637322600000|2021-11-19 11:50:00|11291.4|11290.8|11289.9|11289.3|11293.4|11292.8|11289.4|11288.6|574
1637322900000|2021-11-19 11:55:00|11290.1|11289.2|11290.4|11289.5|11295.1|11294.2|11286.2|11285.4|781
1637323200000|2021-11-19 12:00:00|11290.5|11289.6|11293.9|11293|11296.2|11295.4|11288.8|11288|752
1637323500000|2021-11-19 12:05:00|11293.8|11292.9|11296.1|11295.5|11296.8|11295.9|11293.6|11292.8|678
1637323800000|2021-11-19 12:10:00|11295.8|11295.2|11295.7|11295.1|11297.4|11296.5|11294.8|11294.1|552
1637324100000|2021-11-19 12:15:00|11295.6|11295|11297.2|11296.6|11297.9|11297.3|11294.5|11293.9|447
1637324400000|2021-11-19 12:20:00|11297.3|11296.7|11295.6|11295|11297.4|11296.7|11294.4|11293.8|485
1637324700000|2021-11-19 12:25:00|11295.7|11295.1|11291.7|11290.8|11295.9|11295.3|11290.5|11289.7|501
1637325000000|2021-11-19 12:30:00|11291.8|11290.9|11287.2|11286.3|11292.3|11291.6|11286.5|11285.8|560
1637325300000|2021-11-19 12:35:00|11287.1|11286.5|11288.7|11287.8|11290.3|11289.5|11286.4|11285.5|635
1637325600000|2021-11-19 12:40:00|11288.6|11287.7|11286.8|11285.9|11290.3|11289.4|11283.6|11282.7|583
1637325900000|2021-11-19 12:45:00|11286.5|11285.5|11279.6|11278.7|11286.5|11285.6|11279.3|11278.4|693
1637326200000|2021-11-19 12:50:00|11279.7|11278.8|11273.4|11272.5|11282.6|11281.7|11269.8|11268.9|878
1637326500000|2021-11-19 12:55:00|11273.2|11272.6|11257.9|11257|11273.2|11272.6|11253.1|11252.2|1299
1637326800000|2021-11-19 13:00:00|11257.7|11256.8|11257.1|11256.2|11263.7|11262.7|11250.5|11249.6|1410
1637327100000|2021-11-19 13:05:00|11257.2|11256.3|11264.8|11263.9|11264.9|11264|11254.4|11253.5|1038
1637327400000|2021-11-19 13:10:00|11264.9|11264|11271.7|11270.8|11271.7|11270.8|11263.4|11262.6|803
1637327700000|2021-11-19 13:15:00|11271.8|11270.9|11274.4|11273.5|11274.7|11273.8|11268.4|11267.5|723
1637328000000|2021-11-19 13:20:00|11274.5|11273.6|11280.8|11279.9|11280.8|11280.1|11274.4|11273.6|938
1637328300000|2021-11-19 13:25:00|11280.7|11279.8|11285.5|11284.6|11287|11286.1|11279.8|11279|847
1637328600000|2021-11-19 13:30:00|11285.6|11284.7|11288.8|11287.9|11289.3|11288.4|11284.1|11283.3|870
1637328900000|2021-11-19 13:35:00|11288.9|11288|11287.1|11286.2|11294.4|11293.5|11284.1|11283.2|848
1637329200000|2021-11-19 13:40:00|11287.2|11286.3|11289.8|11288.9|11290.8|11289.9|11285.9|11285|687
1637329500000|2021-11-19 13:45:00|11290|11289.1|11291.5|11290.6|11292.7|11291.8|11285.2|11284.3|750
1637329800000|2021-11-19 13:50:00|11291.6|11290.7|11290.5|11289.6|11294.8|11293.9|11289.1|11288.2|785
1637330100000|2021-11-19 13:55:00|11290.4|11289.5|11288.3|11287.4|11291.2|11290.5|11286.7|11285.8|681
1637330400000|2021-11-19 14:00:00|11288.4|11287.5|11295.8|11294.9|11295.9|11295.1|11287.9|11287.3|685
1637330700000|2021-11-19 14:05:00|11294.9|11294.3|11295.6|11294.7|11299.4|11298.6|11293.8|11293|689
1637331000000|2021-11-19 14:10:00|11295.4|11294.8|11311.3|11310.4|11315.9|11314.9|11294.9|11294.1|1056
1637331300000|2021-11-19 14:15:00|11311.1|11310.2|11303.7|11302.8|11311.7|11310.8|11300.6|11299.7|1288
1637331600000|2021-11-19 14:20:00|11303.6|11302.7|11319.5|11318.6|11321.6|11320.6|11302.5|11301.6|1244
1637331900000|2021-11-19 14:25:00|11319.3|11318.4|11314.7|11313.8|11320.5|11319.6|11312.4|11311.5|971
1637332200000|2021-11-19 14:30:00|11314.8|11314.2|11315.2|11314.3|11316.7|11315.8|11311.4|11310.6|1083
1637332500000|2021-11-19 14:35:00|11315.3|11314.4|11310.4|11309.8|11316.3|11315.7|11308.2|11307.4|842
1637332800000|2021-11-19 14:40:00|11310.7|11309.7|11311.5|11310.6|11315.2|11314.4|11309.6|11308.7|805
1637333100000|2021-11-19 14:45:00|11311.6|11310.7|11315.7|11314.8|11317|11316.1|11311.6|11310.7|753
1637333400000|2021-11-19 14:50:00|11315.8|11314.9|11307.2|11306.3|11316.2|11315.6|11306.7|11305.8|861
1637333700000|2021-11-19 14:55:00|11307.1|11306.2|11307.7|11306.8|11312.3|11311.4|11303|11302.1|913
1637334000000|2021-11-19 15:00:00|11307.5|11306.9|11304.8|11303.9|11311.8|11310.9|11300.6|11299.7|1000
1637334300000|2021-11-19 15:05:00|11304.7|11303.8|11308.9|11308|11309.2|11308.5|11302.3|11301.4|820
1637334600000|2021-11-19 15:10:00|11308.8|11307.9|11305.5|11304.6|11309.2|11308.5|11302.1|11301.1|697
1637334900000|2021-11-19 15:15:00|11305.6|11304.7|11310.1|11309.2|11310.2|11309.5|11303.4|11302.6|721
1637335200000|2021-11-19 15:20:00|11310.2|11309.3|11309.3|11308.4|11313|11312.1|11307.9|11307|709
1637335500000|2021-11-19 15:25:00|11309.1|11308.5|11308.1|11307.5|11309.4|11308.8|11304.8|11304|717
1637335800000|2021-11-19 15:30:00|11307.9|11307.3|11314|11313.1|11314.4|11313.7|11307.9|11307.3|769
1637336100000|2021-11-19 15:35:00|11313.8|11313.2|11319.3|11318.7|11320.6|11319.7|11313.1|11312.3|721
1637336400000|2021-11-19 15:40:00|11319.4|11318.8|11320.2|11319.6|11321.8|11321.1|11318|11317.1|800
1637336700000|2021-11-19 15:45:00|11320.4|11319.5|11311.8|11310.9|11320.5|11319.6|11308.4|11307.5|1295
1637337000000|2021-11-19 15:50:00|11311.9|11311|11313.7|11312.8|11315.9|11315|11309.2|11308.3|1052
1637337300000|2021-11-19 15:55:00|11313.5|11312.6|11318.3|11317.4|11318.5|11317.6|11312.5|11311.6|959
1637337600000|2021-11-19 16:00:00|11318.4|11317.5|11320.8|11319.9|11321.7|11320.8|11317.9|11317|750
1637337900000|2021-11-19 16:05:00|11320.9|11320|11320|11319.1|11322.7|11321.9|11319.4|11318.5|706
1637338200000|2021-11-19 16:10:00|11320.1|11319.2|11320.1|11319.2|11320.9|11320|11319.6|11318.8|548
1637338500000|2021-11-19 16:15:00|11320.2|11319.3|11320.1|11319.2|11322.4|11321.5|11319.1|11318.3|591
1637338800000|2021-11-19 16:20:00|11320|11319.1|11321.1|11320.2|11322|11321.2|11319.5|11318.8|451
1637339100000|2021-11-19 16:25:00|11321|11320.4|11318.3|11317.4|11321.4|11320.5|11315.4|11314.5|586
1637339400000|2021-11-19 16:30:00|11318.2|11317.3|11317.9|11317|11320.7|11320|11316.3|11315.4|551
1637339700000|2021-11-19 16:35:00|11317.5|11316.6|11316.1|11315.2|11320.5|11319.9|11315.8|11314.9|597
1637340000000|2021-11-19 16:40:00|11316.2|11315.3|11316|11315.1|11317|11316.1|11313.4|11312.5|539
1637340300000|2021-11-19 16:45:00|11316.1|11315.2|11316.9|11316|11317.4|11316.5|11313.4|11312.5|504
1637340600000|2021-11-19 16:50:00|11317|11316.1|11315.5|11314.6|11318.2|11317.4|11315|11314.1|519
1637340900000|2021-11-19 16:55:00|11315.6|11314.7|11318.7|11317.8|11319.3|11318.4|11315.2|11314.3|589
1637341200000|2021-11-19 17:00:00|11318.4|11317.5|11317.4|11316.5|11320|11319.4|11316.9|11316|474
1637341500000|2021-11-19 17:05:00|11317.5|11316.6|11318.2|11317.3|11318.3|11317.5|11315.6|11314.7|500
1637341800000|2021-11-19 17:10:00|11318.3|11317.4|11316.5|11315.9|11318.8|11318.2|11316|11315.2|550
1637342100000|2021-11-19 17:15:00|11316.4|11315.8|11315.5|11314.9|11317.4|11316.6|11315|11314.2|462
1637342400000|2021-11-19 17:20:00|11315.4|11314.8|11317.2|11316.6|11318|11317.1|11315.2|11314.3|366
1637342700000|2021-11-19 17:25:00|11317.3|11316.7|11316.6|11315.7|11317.9|11317|11315.4|11314.5|265
1637343000000|2021-11-19 17:30:00|11316.7|11315.8|11317.8|11316.9|11318.3|11317.4|11316.4|11315.5|301
1637343300000|2021-11-19 17:35:00|11317.7|11316.8|11300.6|11299.4|11318.5|11317.7|11300.1|11299|812
1637343600000|2021-11-19 17:40:00|11300.5|11299.6|11295.5|11294.6|11303.8|11302.9|11292.8|11291.9|1433
1637343900000|2021-11-19 17:45:00|11295.6|11294.7|11298.4|11297.5|11300.4|11299.5|11293|11292.1|974
1637344200000|2021-11-19 17:50:00|11298.5|11297.6|11301.2|11300.3|11304.3|11303.4|11298|11297.1|703
1637344500000|2021-11-19 17:55:00|11301.3|11300.4|11298.8|11297.9|11302.1|11301.2|11298|11297.1|643
1637344800000|2021-11-19 18:00:00|11298.7|11297.8|11295.4|11294.5|11300.2|11299.6|11293.2|11292.3|645
1637345100000|2021-11-19 18:05:00|11295.5|11294.6|11300.9|11300|11303.3|11302.4|11295|11294.1|644
1637345400000|2021-11-19 18:10:00|11300.8|11299.9|11299.6|11298.7|11303|11302.1|11298.7|11297.8|552
1637345700000|2021-11-19 18:15:00|11299.7|11298.8|11299|11298.4|11300.4|11299.5|11297.8|11297.1|441
1637346000000|2021-11-19 18:20:00|11299.1|11298.2|11300.7|11299.8|11301.2|11300.4|11298.4|11297.7|440
1637346300000|2021-11-19 18:25:00|11300.6|11299.7|11292.7|11291.8|11301.8|11300.9|11292.7|11291.8|533
1637346600000|2021-11-19 18:30:00|11291.8|11290.9|11294.7|11293.8|11296.4|11295.7|11291|11290.2|550
1637346900000|2021-11-19 18:35:00|11294.6|11294|11292.8|11291.9|11296.4|11295.5|11292.8|11291.9|507
1637347200000|2021-11-19 18:40:00|11292.9|11292|11292.7|11291.8|11293.6|11292.7|11289.3|11288.4|458
1637347500000|2021-11-19 18:45:00|11292.6|11291.7|11289.6|11288.7|11293|11292.1|11288.6|11288|434
1637347800000|2021-11-19 18:50:00|11289.5|11288.6|11289.3|11288.4|11289.7|11288.8|11287.7|11286.9|392
1637348100000|2021-11-19 18:55:00|11289.2|11288.7|11287.2|11286.6|11289.5|11288.7|11287|11286.2|381
1637348400000|2021-11-19 19:00:00|11287.3|11286.7|11288.6|11287.7|11289.8|11288.9|11287.2|11286.3|455
1637348700000|2021-11-19 19:05:00|11288.5|11287.6|11289.1|11288.2|11289.2|11288.4|11285.9|11285.2|307
1637349000000|2021-11-19 19:10:00|11289|11288.1|11289.6|11289|11290.4|11289.5|11287.2|11286.6|390
1637349300000|2021-11-19 19:15:00|11289.5|11288.9|11289.5|11288.9|11291.3|11290.5|11288.9|11288.2|429
1637349600000|2021-11-19 19:20:00|11289.4|11288.8|11290.7|11289.8|11292.4|11291.6|11289|11288.2|455
1637349900000|2021-11-19 19:25:00|11290.8|11289.9|11290.7|11289.8|11292.1|11291.4|11290.6|11289.8|422
1637350200000|2021-11-19 19:30:00|11290.4|11289.3|11289.5|11288.6|11290.7|11289.8|11289.1|11288.3|386
1637350500000|2021-11-19 19:35:00|11289.4|11288.5|11291.5|11290.9|11291.8|11291|11289.4|11288.5|381
1637350800000|2021-11-19 19:40:00|11291.1|11290.5|11291.2|11290.3|11291.9|11291|11289.6|11288.7|299
1637351100000|2021-11-19 19:45:00|11291|11290.4|11291.2|11290.3|11291.7|11291|11290.5|11289.7|239
1637351400000|2021-11-19 19:50:00|11291.1|11290.5|11291.6|11291|11292.7|11291.8|11290|11289.2|262
1637351700000|2021-11-19 19:55:00|11291.7|11291.1|11290.1|11289.2|11292.3|11291.6|11288.6|11287.8|335
1637352000000|2021-11-19 20:00:00|11290|11289.1|11288.6|11287.7|11290|11289.2|11287.5|11286.6|383
1637352300000|2021-11-19 20:05:00|11288.7|11287.8|11289.3|11288.7|11290.6|11289.7|11288.4|11287.5|348
1637352600000|2021-11-19 20:10:00|11289.2|11288.6|11288.3|11287.7|11290.3|11289.6|11288.2|11287.6|383
1637352900000|2021-11-19 20:15:00|11288.4|11287.8|11289.6|11288.7|11290.1|11289.3|11287.8|11287|324
1637353200000|2021-11-19 20:20:00|11289.7|11288.8|11286.6|11285.7|11290.3|11289.6|11286.6|11285.7|334
1637353500000|2021-11-19 20:25:00|11286.4|11285.8|11289.4|11288.5|11289.7|11289|11286.4|11285.8|322
1637353800000|2021-11-19 20:30:00|11289.2|11288.6|11292.1|11291.2|11292.3|11291.5|11288.8|11288.1|239
1637354100000|2021-11-19 20:35:00|11291.9|11291.3|11289.3|11288.4|11292.3|11291.5|11289|11288.2|261
1637354400000|2021-11-19 20:40:00|11289.1|11288.5|11291|11290.1|11291.6|11290.8|11289.1|11288.5|266
1637354700000|2021-11-19 20:45:00|11291.1|11290.2|11292.2|11291.3|11292.2|11291.4|11289.9|11289.1|292
1637355000000|2021-11-19 20:50:00|11291.9|11291|11290.1|11289.2|11292.2|11291.3|11289.9|11289.2|335
1637355300000|2021-11-19 20:55:00|11289.9|11289.3|11288.8|11287.9|11290.6|11289.9|11288.1|11287.3|338
1637355600000|2021-11-19 21:00:00|11288.6|11288|11288.5|11287.6|11290.6|11289.7|11288|11287.1|280
1637355900000|2021-11-19 21:05:00|11288.4|11287.5|11288.4|11287.5|11290|11289.1|11287.6|11286.7|209
1637356200000|2021-11-19 21:10:00|11288.7|11287.8|11288.8|11287.9|11289.9|11289|11286.9|11286|306
1637356500000|2021-11-19 21:15:00|11288.9|11288|11289.9|11289|11290.1|11289.2|11288.7|11287.8|204
1637356800000|2021-11-19 21:20:00|11289.8|11288.9|11286.4|11285.5|11289.9|11289|11286.3|11285.4|364
1637357100000|2021-11-19 21:25:00|11286.8|11285.9|11285.1|11284.2|11286.8|11285.9|11284.8|11283.9|239
1637357400000|2021-11-19 21:30:00|11285.3|11284.4|11285.5|11284.6|11285.9|11285|11284.9|11284|153
1637357700000|2021-11-19 21:35:00|11285.6|11284.7|11284.4|11283.5|11285.7|11284.8|11284.3|11283.4|138
1637358000000|2021-11-19 21:40:00|11284.5|11283.6|11284.7|11283.8|11285.5|11284.6|11283.8|11282.9|152
1637358300000|2021-11-19 21:45:00|11284.8|11283.9|11284.7|11283.8|11285.6|11284.7|11284|11283.1|227
1637358600000|2021-11-19 21:50:00|11284.8|11283.9|11284.1|11283.2|11285.3|11284.4|11283.8|11282.9|195
1637358900000|2021-11-19 21:55:00|11283.2|11282.3|11283.2|11279.6|11285.1|11283.3|11280.7|11277.2|496
1637528400000|2021-11-21 21:00:00|11298|11287.1|11293.9|11285.6|11298|11287.1|11292.7|11284.1|30
1637528700000|2021-11-21 21:05:00|11297.3|11287.1|11292.7|11284.9|11298|11287.1|11292.7|11284.1|23
1637529000000|2021-11-21 21:10:00|11293.9|11284.1|11293.5|11284.5|11293.9|11284.9|11292.7|11284.1|8
1637529300000|2021-11-21 21:15:00|11293.1|11284.9|11293.5|11284.5|11293.5|11284.9|11292.7|11284.5|4
1637529600000|2021-11-21 21:20:00|11293.1|11284.9|11293.5|11284.5|11293.9|11284.9|11293.1|11284.1|12
1637529900000|2021-11-21 21:25:00|11298|11287.1|11293.5|11284.5|11298|11287.1|11293.1|11284.1|9
1637530200000|2021-11-21 21:30:00|11293.1|11284.9|11293.5|11284.5|11298|11287.1|11293.1|11284.1|15
1637530500000|2021-11-21 21:35:00|11293.1|11284.9|11298|11287.1|11298|11287.1|11292.7|11282.4|26
1637530800000|2021-11-21 21:40:00|11293.9|11284.4|11293.6|11283.5|11298|11287.1|11293.1|11282.4|25
1637531100000|2021-11-21 21:45:00|11293.1|11284.9|11296|11285|11301.4|11288.4|11293.1|11283.2|34
1637531400000|2021-11-21 21:50:00|11299.4|11287.4|11298.1|11287.8|11299.4|11287.8|11296|11283.9|62
1637531700000|2021-11-21 21:55:00|11296.5|11284.5|11296.8|11287.3|11298.1|11287.8|11295.3|11283.5|20
1637532000000|2021-11-21 22:00:00|11297.5|11284.5|11293.3|11285.3|11299.9|11290.3|11291.8|11283.5|83
1637532300000|2021-11-21 22:05:00|11294|11286|11289.2|11281.2|11295.8|11288.2|11283.1|11275.1|169
1637532600000|2021-11-21 22:10:00|11288.9|11280.9|11290.6|11283.9|11291.5|11284.4|11287.9|11280|185
1637532900000|2021-11-21 22:15:00|11290.9|11283.6|11290.2|11283.3|11291.5|11284.6|11289.6|11282.4|394
1637533200000|2021-11-21 22:20:00|11290.1|11283.4|11291.1|11284.4|11291.3|11284.4|11289.4|11282.5|316
1637533500000|2021-11-21 22:25:00|11290.8|11283.5|11289.1|11283|11291.1|11284.1|11287.8|11281|267
1637533800000|2021-11-21 22:30:00|11289.2|11282.4|11288.9|11282.8|11290.3|11283.5|11288.5|11282|253
1637534100000|2021-11-21 22:35:00|11288.8|11282.4|11289|11283.4|11290.1|11283.5|11288.1|11281.6|236
1637534400000|2021-11-21 22:40:00|11288.8|11283.3|11287.8|11282.6|11289.6|11283.9|11287.2|11281.1|203
1637534700000|2021-11-21 22:45:00|11287.9|11282.9|11288.8|11283|11289.1|11283.7|11287.4|11282|131
1637535000000|2021-11-21 22:50:00|11289|11283.2|11290.6|11284.1|11291|11285.2|11288.6|11282.4|179
1637535300000|2021-11-21 22:55:00|11290.5|11284.3|11287.8|11284.5|11290.8|11285.5|11287|11283.8|204
1637535600000|2021-11-21 23:00:00|11288|11284.9|11281.5|11280.6|11288|11284.9|11280.3|11279.1|694
1637535900000|2021-11-21 23:05:00|11281.6|11280.7|11283.1|11282.2|11286.1|11285.2|11281.5|11280.6|543
1637536200000|2021-11-21 23:10:00|11283.2|11282.3|11280.6|11280|11283.8|11282.9|11280.5|11279.6|390
1637536500000|2021-11-21 23:15:00|11280.5|11279.6|11276.3|11275.4|11282.6|11281.7|11274.8|11273.9|291
1637536800000|2021-11-21 23:20:00|11276.4|11275.5|11273|11272.1|11278.5|11277.6|11272.2|11271.3|298
1637537100000|2021-11-21 23:25:00|11272.9|11272.3|11273.5|11272.6|11277.6|11276.7|11272.2|11271.3|294
1637537400000|2021-11-21 23:30:00|11273.4|11272.8|11273.6|11272.7|11274.5|11273.8|11273|11272.2|173
1637537700000|2021-11-21 23:35:00|11273.5|11272.6|11273.2|11272.3|11275.3|11274.4|11273|11272.2|187
1637538000000|2021-11-21 23:40:00|11273.3|11272.4|11273.8|11272.9|11274|11273.1|11272.4|11271.5|149
1637538300000|2021-11-21 23:45:00|11273.6|11272.7|11274.6|11273.7|11274.6|11273.7|11273.2|11272.3|138
1637538600000|2021-11-21 23:50:00|11274.5|11273.6|11277.3|11276.4|11277.4|11276.5|11274.5|11273.6|141
1637538900000|2021-11-21 23:55:00|11277.2|11276.3|11275.8|11274.9|11277.9|11277|11275.3|11274.5|188
1637539200000|2021-11-22 00:00:00|11276|11275.1|11281.4|11280.5|11286.5|11285.5|11274.3|11273.4|539
1637539500000|2021-11-22 00:05:00|11281.3|11280.4|11282.8|11281.9|11283.2|11282.3|11279|11277.7|349
1637539800000|2021-11-22 00:10:00|11282.2|11281.6|11285.6|11284.7|11286|11285.2|11281.4|11280.6|367
1637540100000|2021-11-22 00:15:00|11285.8|11284.9|11285.8|11285.2|11285.9|11285.2|11283.2|11282.6|391
1637540400000|2021-11-22 00:20:00|11286|11285.4|11287|11286.4|11287.5|11286.8|11284.8|11284.2|368
1637540700000|2021-11-22 00:25:00|11286.9|11286.3|11288.3|11287.7|11288.8|11288|11286.1|11285.5|414
1637541000000|2021-11-22 00:30:00|11288.6|11288|11286.3|11285.7|11289.4|11288.8|11286.2|11285.5|388
1637541300000|2021-11-22 00:35:00|11286.1|11285.5|11285.6|11285|11286.3|11285.5|11283.5|11282.8|262
1637541600000|2021-11-22 00:40:00|11285.5|11284.9|11282.5|11281.9|11286|11285.2|11282.4|11281.7|207
1637541900000|2021-11-22 00:45:00|11282.6|11281.7|11280.2|11279.6|11283.6|11283|11280.1|11279.4|334
1637542200000|2021-11-22 00:50:00|11280.3|11279.7|11279.2|11278.3|11281.2|11280.6|11277.5|11276.8|341
1637542500000|2021-11-22 00:55:00|11279.3|11278.4|11281|11280.4|11282.1|11281.4|11278|11277.3|317
1637542800000|2021-11-22 01:00:00|11281.2|11280.6|11286|11285.4|11286.5|11285.6|11280.5|11279.6|380
1637543100000|2021-11-22 01:05:00|11285.9|11285.3|11286.3|11285.4|11287.3|11286.5|11284.8|11284.1|292
1637543400000|2021-11-22 01:10:00|11286.2|11285.3|11281.9|11281|11286.3|11285.6|11281.7|11281|278
1637543700000|2021-11-22 01:15:00|11282|11281.1|11287.6|11287|11288.7|11288.1|11281.9|11281.1|379
1637544000000|2021-11-22 01:20:00|11287.5|11286.9|11285.5|11284.6|11287.7|11286.9|11283.9|11283|294
1637544300000|2021-11-22 01:25:00|11285.4|11284.8|11286.4|11285.5|11286.5|11285.6|11283.9|11283.2|213
1637544600000|2021-11-22 01:30:00|11286.3|11285.4|11285.7|11284.8|11290.2|11289.6|11285.3|11284.7|375
1637544900000|2021-11-22 01:35:00|11285.6|11285.1|11284.2|11283.6|11285.7|11285.1|11283.6|11283|356
1637545200000|2021-11-22 01:40:00|11284.1|11283.5|11278.9|11278.3|11284.8|11284.2|11278.5|11277.6|335
1637545500000|2021-11-22 01:45:00|11279|11278.1|11278.1|11277.5|11280.2|11279.4|11276.9|11276.3|383
1637545800000|2021-11-22 01:50:00|11278.2|11277.6|11273.1|11272.5|11278.5|11277.9|11273|11272.2|321
1637546100000|2021-11-22 01:55:00|11273|11272.4|11273.2|11272.3|11273.7|11273.1|11265.3|11264.6|577
1637546400000|2021-11-22 02:00:00|11273.1|11272.2|11276.8|11275.9|11277.7|11276.9|11272.9|11272|462
1637546700000|2021-11-22 02:05:00|11276.7|11275.8|11274|11273.4|11277.1|11276.4|11274|11273.3|361
1637547000000|2021-11-22 02:10:00|11274.1|11273.5|11274.3|11273.7|11274.7|11274|11271.6|11270.9|355
1637547300000|2021-11-22 02:15:00|11274.2|11273.6|11271.2|11270.6|11274.3|11273.7|11271.1|11270.5|263
1637547600000|2021-11-22 02:20:00|11271.1|11270.5|11271.1|11270.5|11272.7|11272.1|11270|11269.3|231
1637547900000|2021-11-22 02:25:00|11271|11270.4|11276.3|11275.7|11277.3|11276.5|11270.9|11270.2|374
1637548200000|2021-11-22 02:30:00|11276.2|11275.6|11274.9|11274.3|11276.7|11275.9|11274.4|11273.8|348
1637548500000|2021-11-22 02:35:00|11275|11274.4|11272.1|11271.5|11275|11274.4|11272.1|11271.3|306
1637548800000|2021-11-22 02:40:00|11272|11271.4|11271.1|11270.5|11273.3|11272.5|11270.6|11270|223
1637549100000|2021-11-22 02:45:00|11271.2|11270.6|11266.9|11266|11271.4|11270.8|11266.8|11265.9|288
1637549400000|2021-11-22 02:50:00|11266.8|11265.9|11266.5|11265.6|11268.2|11267.3|11266.3|11265.4|294
1637549700000|2021-11-22 02:55:00|11266.6|11265.7|11272|11271.4|11272.4|11271.6|11266.3|11265.4|442
1637550000000|2021-11-22 03:00:00|11271.9|11271.3|11267.8|11267.2|11272|11271.4|11267.7|11267.1|293
1637550300000|2021-11-22 03:05:00|11267.7|11267.1|11268.4|11267.5|11269.8|11269|11266.6|11266|323
1637550600000|2021-11-22 03:10:00|11268.5|11267.6|11267.3|11266.7|11268.5|11267.7|11267|11266.3|268
1637550900000|2021-11-22 03:15:00|11267.5|11266.9|11266|11265.4|11268.1|11267.5|11265.5|11264.9|224
1637551200000|2021-11-22 03:20:00|11266.1|11265.5|11266.6|11266|11270.4|11269.6|11265.3|11264.7|359
1637551500000|2021-11-22 03:25:00|11266.7|11266.1|11266.1|11265.5|11268.2|11267.6|11265.4|11264.7|222
1637551800000|2021-11-22 03:30:00|11266|11265.4|11270|11269.1|11270.1|11269.2|11265.5|11264.8|261
1637552100000|2021-11-22 03:35:00|11269.6|11269|11269.4|11268.8|11270.7|11270|11268.8|11268.2|191
1637552400000|2021-11-22 03:40:00|11269.5|11268.9|11271.2|11270.6|11271.3|11270.7|11269.1|11268.5|160
1637552700000|2021-11-22 03:45:00|11271.3|11270.7|11271.4|11270.8|11271.5|11270.9|11269.5|11268.9|238
1637553000000|2021-11-22 03:50:00|11271.3|11270.7|11273.3|11272.4|11274.8|11274.2|11271|11270.4|314
1637553300000|2021-11-22 03:55:00|11272.8|11272.2|11271.3|11270.7|11273.1|11272.3|11271.1|11270.3|322
1637553600000|2021-11-22 04:00:00|11271.5|11270.6|11271.1|11270.2|11271.8|11271.2|11270.6|11269.8|192
1637553900000|2021-11-22 04:05:00|11271|11270.1|11273.2|11272.3|11275|11274.4|11270.8|11270.1|281
1637554200000|2021-11-22 04:10:00|11273.1|11272.5|11272.3|11271.7|11273.1|11272.5|11272|11271.3|211
1637554500000|2021-11-22 04:15:00|11272.4|11271.8|11275.3|11274.4|11275.9|11275.1|11272|11271.4|321
1637554800000|2021-11-22 04:20:00|11275.2|11274.6|11274.9|11274.3|11276.3|11275.4|11274.8|11273.9|247
1637555100000|2021-11-22 04:25:00|11275|11274.4|11275.9|11275.3|11276.3|11275.6|11274.6|11273.9|253
1637555400000|2021-11-22 04:30:00|11276|11275.4|11276.4|11275.8|11276.8|11276.1|11274.1|11273.5|252
1637555700000|2021-11-22 04:35:00|11276.5|11275.9|11276.6|11275.7|11277.2|11276.4|11276|11275.4|234
1637556000000|2021-11-22 04:40:00|11276.7|11275.8|11274.5|11273.9|11277.2|11276.4|11273.9|11273.3|239
1637556300000|2021-11-22 04:45:00|11274.6|11274|11273|11272.4|11274.6|11274|11272.2|11271.5|235
1637556600000|2021-11-22 04:50:00|11273.1|11272.5|11274.4|11273.8|11274.9|11274.1|11273|11272.3|269
1637556900000|2021-11-22 04:55:00|11274.3|11273.7|11278.7|11277.8|11279.3|11278.5|11274.2|11273.4|328
1637557200000|2021-11-22 05:00:00|11278.6|11278|11275.1|11274.5|11278.6|11278|11275|11274.4|202
1637557500000|2021-11-22 05:05:00|11275.2|11274.6|11276|11275.1|11276|11275.4|11275.1|11274.3|176
1637557800000|2021-11-22 05:10:00|11275.9|11275|11277.1|11276.5|11277.4|11276.5|11275.6|11274.9|87
1637558100000|2021-11-22 05:15:00|11277.2|11276.6|11275.8|11275.2|11278.4|11277.6|11275.5|11274.9|170
1637558400000|2021-11-22 05:20:00|11276|11275.1|11274.3|11273.4|11276.3|11275.6|11273.9|11273.2|212
1637558700000|2021-11-22 05:25:00|11274.4|11273.5|11273.3|11272.4|11275.3|11274.6|11272.5|11271.8|203
1637559000000|2021-11-22 05:30:00|11273.2|11272.6|11273.3|11272.4|11274.1|11273.5|11272.8|11272.1|202
1637559300000|2021-11-22 05:35:00|11273.2|11272.3|11275.2|11274.3|11275.9|11275.1|11270.2|11269.3|182
1637559600000|2021-11-22 05:40:00|11275.3|11274.4|11274.5|11273.9|11275.7|11274.8|11273.4|11272.7|169
1637559900000|2021-11-22 05:45:00|11274.7|11273.8|11274.5|11273.6|11276.2|11275.5|11273.8|11273.2|193
1637560200000|2021-11-22 05:50:00|11274.6|11273.7|11274.8|11273.9|11275.6|11274.8|11274|11273.4|169
1637560500000|2021-11-22 05:55:00|11274.9|11274|11278|11277.4|11278.4|11277.6|11274.1|11273.3|287
1637560800000|2021-11-22 06:00:00|11277.8|11277.2|11276.6|11276|11278.7|11277.9|11275.9|11275.2|296
1637561100000|2021-11-22 06:05:00|11276.7|11276.1|11274.2|11273.3|11276.8|11276.1|11273.5|11272.6|220
1637561400000|2021-11-22 06:10:00|11274.3|11273.4|11274.6|11274|11274.8|11274.1|11272.6|11271.7|265
1637561700000|2021-11-22 06:15:00|11274.7|11274.1|11275.6|11275|11276.2|11275.6|11273.7|11273.1|281
1637562000000|2021-11-22 06:20:00|11275.7|11275.1|11274.7|11273.8|11277.3|11276.5|11274.1|11273.3|268
1637562300000|2021-11-22 06:25:00|11274.6|11274|11273.7|11273.1|11276.7|11275.9|11272.5|11271.7|372
1637562600000|2021-11-22 06:30:00|11273.6|11273|11272.3|11271.4|11274.3|11273.7|11271.9|11271.3|292
1637562900000|2021-11-22 06:35:00|11272.2|11271.3|11270.9|11270.3|11274.9|11274.1|11270.8|11270.1|357
1637563200000|2021-11-22 06:40:00|11271|11270.4|11268|11267.4|11271.8|11271.2|11267.7|11266.9|360
1637563500000|2021-11-22 06:45:00|11267.8|11267.2|11272.4|11271.5|11274.4|11273.6|11267.1|11266.2|392
1637563800000|2021-11-22 06:50:00|11272.3|11271.4|11272.5|11271.9|11273.9|11273.3|11270.6|11269.8|364
1637564100000|2021-11-22 06:55:00|11272.2|11271.6|11266.7|11265.8|11273.8|11273|11265.8|11264.9|402
1637564400000|2021-11-22 07:00:00|11267.1|11266.2|11268.7|11267.8|11270.3|11269.6|11265.4|11264.5|698
1637564700000|2021-11-22 07:05:00|11268.6|11267.7|11266.8|11265.9|11269.7|11268.9|11263|11262.1|587
1637565000000|2021-11-22 07:10:00|11266.9|11266|11270.5|11269.6|11272.1|11271.2|11266.8|11265.9|575
1637565300000|2021-11-22 07:15:00|11270.6|11269.7|11272.6|11271.7|11274.6|11273.7|11269.9|11269.2|533
1637565600000|2021-11-22 07:20:00|11272.5|11271.6|11270.5|11269.9|11272.9|11272.1|11270.4|11269.7|471
1637565900000|2021-11-22 07:25:00|11270.7|11269.8|11268.6|11268|11271.8|11270.9|11266|11265.1|518
1637566200000|2021-11-22 07:30:00|11268.9|11267.9|11265.7|11265.1|11269.9|11269.1|11264.6|11263.8|563
1637566500000|2021-11-22 07:35:00|11265.8|11264.9|11266.1|11265.2|11267.4|11266.5|11263.7|11263.1|507
1637566800000|2021-11-22 07:40:00|11266|11265.1|11269.6|11268.7|11271.4|11270.6|11265.6|11264.8|510
1637567100000|2021-11-22 07:45:00|11269.5|11268.6|11269.8|11268.9|11270.2|11269.5|11266.9|11266.3|499
1637567400000|2021-11-22 07:50:00|11269.7|11268.8|11270|11269.4|11272.6|11271.8|11268.9|11268|487
1637567700000|2021-11-22 07:55:00|11269.7|11269.1|11260.6|11260|11270.5|11269.8|11260.5|11259.7|747
1637568000000|2021-11-22 08:00:00|11260.7|11259.8|11270.3|11269.7|11271.4|11270.5|11260.3|11259.7|929
1637568300000|2021-11-22 08:05:00|11270.1|11269.5|11271.5|11270.6|11273.4|11272.6|11268.6|11268|836
1637568600000|2021-11-22 08:10:00|11271.4|11270.5|11270.6|11270|11271.7|11271.1|11267.4|11266.6|685
1637568900000|2021-11-22 08:15:00|11270.8|11270.2|11273.6|11273|11274.8|11274|11267.8|11267.2|694
1637569200000|2021-11-22 08:20:00|11273.8|11272.9|11277.3|11276.7|11279.1|11278.5|11273.4|11272.8|689
1637569500000|2021-11-22 08:25:00|11277.2|11276.6|11272.1|11271.2|11277.9|11277.3|11268.4|11267.5|860
1637569800000|2021-11-22 08:30:00|11271.9|11271.3|11274.1|11273.5|11276.7|11275.9|11271.2|11270.4|832
1637570100000|2021-11-22 08:35:00|11274.3|11273.4|11268.9|11268|11276.7|11276|11268.2|11267.3|706
1637570400000|2021-11-22 08:40:00|11268.5|11267.9|11273.9|11273|11275.4|11274.6|11267.4|11266.7|593
1637570700000|2021-11-22 08:45:00|11273.8|11272.9|11270.4|11269.5|11273.9|11273.1|11269.4|11268.8|644
1637571000000|2021-11-22 08:50:00|11270.5|11269.6|11268.4|11267.5|11273.9|11273|11267.8|11267.1|605
1637571300000|2021-11-22 08:55:00|11268.5|11267.6|11265.6|11264.7|11270.8|11270|11265.3|11264.5|678
1637571600000|2021-11-22 09:00:00|11265.7|11264.8|11272.6|11271.7|11273.3|11272.4|11265.2|11264.6|763
1637571900000|2021-11-22 09:05:00|11272.5|11271.6|11273.9|11273|11275.3|11274.5|11271.9|11271.2|529
1637572200000|2021-11-22 09:10:00|11273.8|11272.9|11276.1|11275.5|11277.5|11276.7|11272.7|11272|605
1637572500000|2021-11-22 09:15:00|11276.2|11275.6|11282.6|11281.7|11284.6|11283.8|11275.8|11275.1|746
1637572800000|2021-11-22 09:20:00|11282.7|11281.8|11282|11281.4|11283.8|11283.2|11279|11278.2|649
1637573100000|2021-11-22 09:25:00|11281.9|11281.3|11282.7|11281.8|11284.4|11283.7|11281.2|11280.6|497
1637573400000|2021-11-22 09:30:00|11282.3|11281.4|11284.2|11283.6|11285.1|11284.2|11282.2|11281.4|423
1637573700000|2021-11-22 09:35:00|11284.3|11283.7|11284.6|11284|11288.4|11287.6|11282.5|11281.9|547
1637574000000|2021-11-22 09:40:00|11284.4|11283.8|11283.9|11283|11285.4|11284.5|11281.4|11280.7|511
1637574300000|2021-11-22 09:45:00|11283.8|11282.9|11282.9|11282.3|11284.7|11284|11281.9|11281.2|465
1637574600000|2021-11-22 09:50:00|11283|11282.4|11282.4|11281.5|11284.8|11284.1|11280|11279.3|474
1637574900000|2021-11-22 09:55:00|11282.3|11281.4|11280.6|11279.7|11282.8|11282.1|11277.3|11276.5|649
1637575200000|2021-11-22 10:00:00|11280.5|11279.6|11283.5|11282.9|11285.2|11284.3|11278.8|11278|490
1637575500000|2021-11-22 10:05:00|11283.4|11282.8|11284|11283.4|11286.9|11286|11283.3|11282.5|454
1637575800000|2021-11-22 10:10:00|11283.9|11283.3|11283.1|11282.5|11285|11284.1|11282.1|11281.5|504
1637576100000|2021-11-22 10:15:00|11283.2|11282.6|11285.5|11284.6|11286.3|11285.7|11282.4|11281.8|457
1637576400000|2021-11-22 10:20:00|11285.3|11284.7|11284.4|11283.8|11287.4|11286.7|11284.2|11283.5|358
1637576700000|2021-11-22 10:25:00|11284.3|11283.7|11286.8|11285.9|11288|11287.4|11284.3|11283.7|437
1637577000000|2021-11-22 10:30:00|11286.6|11286|11288.5|11287.9|11291|11290.3|11285|11284.3|469
1637577300000|2021-11-22 10:35:00|11288.4|11287.8|11284.6|11283.7|11289.4|11288.8|11283.4|11282.7|530
1637577600000|2021-11-22 10:40:00|11284.5|11283.6|11284.4|11283.5|11285.3|11284.7|11282.9|11282.2|429
1637577900000|2021-11-22 10:45:00|11284.1|11283.6|11283.3|11282.7|11286.2|11285.5|11282.6|11281.9|456
1637578200000|2021-11-22 10:50:00|11283.2|11282.6|11282.3|11281.4|11284.8|11284.1|11281|11280.3|397
1637578500000|2021-11-22 10:55:00|11282.5|11281.6|11286.5|11285.6|11286.9|11286.2|11281.5|11280.9|387
1637578800000|2021-11-22 11:00:00|11286.4|11285.8|11284.7|11283.8|11287.6|11287|11284|11283.3|482
1637579100000|2021-11-22 11:05:00|11284.8|11283.9|11283.3|11282.7|11286.3|11285.6|11282.4|11281.6|417
1637579400000|2021-11-22 11:10:00|11283.2|11282.6|11287.3|11286.4|11288.6|11288|11283|11282.4|521
1637579700000|2021-11-22 11:15:00|11287.2|11286.3|11283.8|11282.9|11287.8|11286.9|11282.8|11282.2|441
1637580000000|2021-11-22 11:20:00|11283.9|11283|11285.4|11284.5|11285.8|11285.1|11281.2|11280.4|354
1637580300000|2021-11-22 11:25:00|11285.6|11284.7|11284.3|11283.7|11286|11285.4|11283.8|11283.2|433
1637580600000|2021-11-22 11:30:00|11284.2|11283.6|11281.5|11280.6|11284.2|11283.6|11281|11280.3|378
1637580900000|2021-11-22 11:35:00|11281.3|11280.4|11278.8|11277.9|11283.3|11282.6|11278.5|11277.8|460
1637581200000|2021-11-22 11:40:00|11278.7|11277.8|11280.1|11279.5|11283.1|11282.4|11278.7|11277.8|471
1637581500000|2021-11-22 11:45:00|11280.3|11279.4|11283.3|11282.4|11283.3|11282.5|11279.7|11279.1|363
1637581800000|2021-11-22 11:50:00|11283.2|11282.6|11273.1|11272.2|11283.6|11282.8|11268.1|11267.2|993
1637582100000|2021-11-22 11:55:00|11273|11272.1|11277.4|11276.5|11277.5|11276.6|11265.8|11264.9|882
1637582400000|2021-11-22 12:00:00|11277.1|11276.2|11276.6|11275.7|11277.1|11276.2|11272.7|11271.8|814
1637582700000|2021-11-22 12:05:00|11276.7|11275.8|11274|11273.4|11278.2|11277.4|11273.5|11272.7|463
1637583000000|2021-11-22 12:10:00|11274.2|11273.3|11276.2|11275.3|11277|11276.1|11272.3|11271.7|611
1637583300000|2021-11-22 12:15:00|11276.3|11275.4|11275.8|11274.9|11277.3|11276.5|11274.3|11273.7|462
1637583600000|2021-11-22 12:20:00|11275.9|11275|11278.2|11277.3|11279|11278.3|11275|11274.3|569
1637583900000|2021-11-22 12:25:00|11278.1|11277.5|11280.3|11279.7|11280.5|11279.8|11276.9|11276.2|411
1637584200000|2021-11-22 12:30:00|11280.2|11279.6|11279.4|11278.5|11280.5|11279.9|11278|11277.4|420
1637584500000|2021-11-22 12:35:00|11279.2|11278.6|11281.3|11280.7|11282.8|11282.2|11279.2|11278.6|392
1637584800000|2021-11-22 12:40:00|11281.4|11280.8|11277.6|11276.7|11281.7|11281|11277|11276.3|306
1637585100000|2021-11-22 12:45:00|11277.5|11276.6|11278.4|11277.8|11280.8|11280.1|11277.2|11276.4|450
1637585400000|2021-11-22 12:50:00|11278.5|11277.9|11276.2|11275.3|11279.1|11278.3|11276|11275.2|330
1637585700000|2021-11-22 12:55:00|11276.1|11275.5|11276.7|11276.1|11276.9|11276.2|11275.1|11274.5|450
1637586000000|2021-11-22 13:00:00|11276.6|11276|11274.3|11273.4|11278.4|11277.6|11273.3|11272.7|644
1637586300000|2021-11-22 13:05:00|11274.4|11273.5|11277.2|11276.6|11279|11278.1|11274|11273.1|707
1637586600000|2021-11-22 13:10:00|11277.1|11276.5|11278.6|11278|11278.9|11278.3|11276.7|11276.1|535
1637586900000|2021-11-22 13:15:00|11278.4|11277.8|11274.3|11273.4|11278.8|11278.2|11273.8|11273.2|530
1637587200000|2021-11-22 13:20:00|11274.1|11273.5|11278.5|11277.6|11279.8|11279.2|11273.7|11273.1|595
1637587500000|2021-11-22 13:25:00|11278.3|11277.7|11275.7|11274.8|11278.3|11277.7|11274.2|11273.6|444
1637587800000|2021-11-22 13:30:00|11276|11275.1|11278.6|11277.7|11279.5|11278.9|11275.5|11274.7|535
1637588100000|2021-11-22 13:35:00|11278.4|11277.8|11275.2|11274.3|11278.6|11278|11274.3|11273.7|554
1637588400000|2021-11-22 13:40:00|11275.3|11274.4|11276.5|11275.9|11279.1|11278.3|11274|11273.2|558
1637588700000|2021-11-22 13:45:00|11276.7|11275.8|11275.7|11274.8|11277.3|11276.4|11274.4|11273.7|589
1637589000000|2021-11-22 13:50:00|11275.8|11274.9|11276.8|11275.9|11277.5|11276.7|11274.5|11273.7|537
1637589300000|2021-11-22 13:55:00|11276.9|11276|11280.6|11279.7|11281.1|11280.2|11276.4|11275.7|629
1637589600000|2021-11-22 14:00:00|11280.5|11279.9|11260.1|11259.2|11280.5|11279.9|11259.4|11258.5|1795
1637589900000|2021-11-22 14:05:00|11260|11259.1|11254.5|11253.6|11260.7|11259.8|11250.3|11249.4|1138
1637590200000|2021-11-22 14:10:00|11254.7|11253.8|11253|11252.1|11261.7|11260.9|11253|11252.1|952
1637590500000|2021-11-22 14:15:00|11252.9|11252|11244.5|11243.6|11253.2|11252.4|11243.5|11242.6|1162
1637590800000|2021-11-22 14:20:00|11244.6|11243.7|11241.5|11240.6|11245.5|11244.7|11236.6|11235.7|1173
1637591100000|2021-11-22 14:25:00|11241.6|11240.7|11243.8|11243.2|11247.7|11246.8|11241.3|11240.4|831
1637591400000|2021-11-22 14:30:00|11244|11243.4|11238.6|11237.7|11246.8|11245.9|11237.2|11236.3|1175
1637591700000|2021-11-22 14:35:00|11238.5|11237.9|11239.6|11238.7|11242.5|11241.6|11238.1|11237.3|1017
1637592000000|2021-11-22 14:40:00|11239.5|11238.6|11241.4|11240.8|11242.8|11242|11237.8|11237.2|854
1637592300000|2021-11-22 14:45:00|11241.3|11240.7|11266.6|11265.7|11266.9|11266|11241|11240.1|1242
1637592600000|2021-11-22 14:50:00|11266.8|11265.9|11255.2|11254.3|11267.1|11266.2|11253.2|11252.1|1075
1637592900000|2021-11-22 14:55:00|11255.3|11254.4|11258.3|11257.4|11258.9|11258|11252.4|11251.5|824
1637593200000|2021-11-22 15:00:00|11258.2|11257.3|11251.2|11250.3|11259.4|11258.5|11249.9|11249|994
1637593500000|2021-11-22 15:05:00|11251.3|11250.4|11244.8|11243.9|11252.7|11251.8|11244.8|11243.9|935
1637593800000|2021-11-22 15:10:00|11244.6|11243.7|11245|11244.4|11248.7|11247.8|11243.4|11242.5|907
1637594100000|2021-11-22 15:15:00|11245.2|11244.3|11249.4|11248.8|11250.8|11250.2|11242.7|11242.1|866
1637594400000|2021-11-22 15:20:00|11249.5|11248.6|11254.5|11253.6|11254.5|11253.7|11248.3|11247.7|840
1637594700000|2021-11-22 15:25:00|11254.6|11253.7|11252.3|11251.4|11258.7|11257.9|11249.8|11248.9|952
1637595000000|2021-11-22 15:30:00|11251.9|11251.3|11250.6|11250|11253|11252.1|11249.5|11248.7|883
1637595300000|2021-11-22 15:35:00|11250.7|11249.8|11247.8|11247.2|11253.2|11252.3|11246.9|11246|733
1637595600000|2021-11-22 15:40:00|11247.7|11247.1|11248.6|11248|11250.8|11250|11244.1|11243.5|683
1637595900000|2021-11-22 15:45:00|11248.7|11248.1|11246.3|11245.4|11251.9|11251.2|11246.1|11245.4|834
1637596200000|2021-11-22 15:50:00|11246.4|11245.5|11247.8|11246.9|11248.7|11247.8|11242.2|11241.6|813
1637596500000|2021-11-22 15:55:00|11247.7|11247.1|11247.1|11246.2|11249.5|11248.7|11243.7|11243|1129
1637596800000|2021-11-22 16:00:00|11246.9|11246|11256|11255.1|11259|11258.1|11246.9|11246|1088
1637597100000|2021-11-22 16:05:00|11255.7|11254.9|11256.8|11255.9|11258.5|11257.6|11253.3|11252.4|691
1637597400000|2021-11-22 16:10:00|11256.9|11256|11259.4|11258.8|11260.1|11259.4|11256.2|11255.6|680
1637597700000|2021-11-22 16:15:00|11259.1|11258.5|11261.6|11261|11264.5|11263.6|11259|11258.4|608
1637598000000|2021-11-22 16:20:00|11261.5|11260.9|11263.4|11262.8|11264.5|11263.8|11261.5|11260.9|550
1637598300000|2021-11-22 16:25:00|11263.3|11262.7|11264.2|11263.6|11264.8|11264.1|11261.6|11260.9|599
1637598600000|2021-11-22 16:30:00|11264|11263.4|11261.8|11261.2|11265.9|11265.2|11260.7|11260.1|607
1637598900000|2021-11-22 16:35:00|11261.9|11261.3|11264.7|11264.1|11264.8|11264.2|11261.6|11261|502
1637599200000|2021-11-22 16:40:00|11264.6|11264|11265.7|11265.1|11265.9|11265.1|11262.7|11262.1|564
1637599500000|2021-11-22 16:45:00|11265.4|11264.8|11261.2|11260.6|11266.1|11265.3|11260.8|11260|509
1637599800000|2021-11-22 16:50:00|11261.4|11260.8|11259.6|11259|11263.9|11263.3|11258.1|11257.4|544
1637600100000|2021-11-22 16:55:00|11259.7|11259.1|11262|11261.1|11262.4|11261.7|11257.9|11257.1|715
1637600400000|2021-11-22 17:00:00|11262.1|11261.2|11258.1|11257.5|11262.3|11261.6|11258.1|11257.5|592
1637600700000|2021-11-22 17:05:00|11258.2|11257.6|11254.2|11253.6|11258.5|11257.7|11253.3|11252.4|494
1637601000000|2021-11-22 17:10:00|11254.1|11253.5|11253.3|11252.7|11254.9|11254.2|11252.1|11251.4|505
1637601300000|2021-11-22 17:15:00|11253.5|11252.6|11252.9|11252|11254.3|11253.5|11251.6|11251|353
1637601600000|2021-11-22 17:20:00|11252.8|11251.9|11252.4|11251.8|11253.8|11253.1|11250.7|11250.1|446
1637601900000|2021-11-22 17:25:00|11252.5|11251.9|11251.9|11251.3|11253.4|11252.7|11250.9|11250|466
1637602200000|2021-11-22 17:30:00|11251.8|11251.2|11252.8|11251.9|11256.1|11255.3|11250.6|11249.9|581
1637602500000|2021-11-22 17:35:00|11252.6|11252|11252.5|11251.9|11253.6|11252.9|11251.7|11251|385
1637602800000|2021-11-22 17:40:00|11252.4|11251.8|11252|11251.1|11252.6|11251.8|11250.8|11250.2|315
1637603100000|2021-11-22 17:45:00|11251.9|11251.3|11249|11248.1|11252.5|11251.7|11248.6|11247.9|343
1637603400000|2021-11-22 17:50:00|11248.9|11248|11249.3|11248.4|11250.8|11250.1|11247.6|11246.9|378
1637603700000|2021-11-22 17:55:00|11249.2|11248.6|11248.7|11248.1|11250.7|11250.1|11245.7|11245|497
1637604000000|2021-11-22 18:00:00|11248.8|11248.2|11249.7|11249.1|11250.5|11249.8|11246.3|11245.4|569
1637604300000|2021-11-22 18:05:00|11249.8|11249.2|11246.3|11245.7|11250.4|11249.8|11245.4|11244.8|474
1637604600000|2021-11-22 18:10:00|11246.5|11245.9|11243.2|11242.6|11246.9|11246.3|11242.6|11241.8|429
1637604900000|2021-11-22 18:15:00|11243.1|11242.5|11243.4|11242.5|11244.7|11243.9|11243|11242.2|334
1637605200000|2021-11-22 18:20:00|11243.3|11242.7|11245.1|11244.5|11247.6|11246.9|11243.3|11242.7|257
1637605500000|2021-11-22 18:25:00|11245.2|11244.3|11245|11244.4|11245.4|11244.6|11243.4|11242.8|301
1637605800000|2021-11-22 18:30:00|11245.2|11244.3|11245.9|11245.3|11246.3|11245.4|11243.8|11243.1|321
1637606100000|2021-11-22 18:35:00|11245.8|11245.2|11245|11244.4|11247.1|11246.4|11244.9|11244.3|278
1637606400000|2021-11-22 18:40:00|11244.9|11244.3|11242.7|11242.1|11245.4|11244.6|11242.5|11241.7|320
1637606700000|2021-11-22 18:45:00|11242.6|11242|11241.4|11240.5|11244.2|11243.6|11241.3|11240.5|288
1637607000000|2021-11-22 18:50:00|11241.5|11240.6|11240.5|11239.9|11241.5|11240.7|11238.1|11237.4|407
1637607300000|2021-11-22 18:55:00|11240.6|11239.7|11240.5|11239.9|11241.5|11240.9|11239.4|11238.8|354
1637607600000|2021-11-22 19:00:00|11240.8|11240|11239.2|11238.3|11241.4|11240.7|11238.7|11238|332
1637607900000|2021-11-22 19:05:00|11239.3|11238.4|11238.4|11237.8|11239.9|11239.2|11238.2|11237.4|248
1637608200000|2021-11-22 19:10:00|11238.6|11238|11238.9|11238.3|11239.5|11238.6|11237.8|11237.2|254
1637608500000|2021-11-22 19:15:00|11239.1|11238.2|11238.5|11237.6|11239.1|11238.2|11236.7|11236.1|219
1637608800000|2021-11-22 19:20:00|11238.4|11237.5|11238.2|11237.6|11238.5|11237.7|11236.4|11235.7|265
1637609100000|2021-11-22 19:25:00|11238.1|11237.5|11238|11237.1|11238.5|11237.7|11236.5|11235.7|301
1637609400000|2021-11-22 19:30:00|11238.2|11237.3|11237.5|11236.9|11240|11239.2|11237.4|11236.7|398
1637609700000|2021-11-22 19:35:00|11237.4|11236.8|11235.4|11234.8|11237.4|11236.8|11235.3|11234.7|312
1637610000000|2021-11-22 19:40:00|11235.5|11234.9|11235.4|11234.8|11236.7|11236|11234|11233.4|387
1637610300000|2021-11-22 19:45:00|11235.7|11234.7|11234.5|11233.9|11235.7|11235|11233.9|11233.2|278
1637610600000|2021-11-22 19:50:00|11234.4|11233.8|11233.8|11233.2|11234.9|11234.2|11233.6|11232.8|350
1637610900000|2021-11-22 19:55:00|11233.7|11233.1|11232.1|11231.2|11235.7|11235|11231.4|11230.8|396
1637611200000|2021-11-22 20:00:00|11231.9|11231.3|11231.4|11230.8|11234.3|11233.6|11231.2|11230.6|494
1637611500000|2021-11-22 20:05:00|11231|11230.4|11236.5|11235.9|11236.7|11236.1|11231|11230.4|296
1637611800000|2021-11-22 20:10:00|11236.7|11235.8|11233.4|11232.8|11236.8|11236.2|11233.3|11232.6|240
1637612100000|2021-11-22 20:15:00|11233.5|11232.6|11232|11231.4|11233.7|11233|11231.4|11230.8|222
1637612400000|2021-11-22 20:20:00|11231.9|11231.3|11234.7|11233.8|11234.8|11234.1|11231.8|11231|292
1637612700000|2021-11-22 20:25:00|11234.6|11233.7|11235.5|11234.9|11236.1|11235.4|11234.5|11233.6|224
1637613000000|2021-11-22 20:30:00|11235.4|11234.8|11236.3|11235.4|11236.7|11235.9|11233.8|11233.1|284
1637613300000|2021-11-22 20:35:00|11236.2|11235.3|11238.7|11237.8|11239.3|11238.5|11235.6|11234.8|406
1637613600000|2021-11-22 20:40:00|11238.6|11238|11237.4|11236.8|11238.8|11238.1|11236.9|11236.2|349
1637613900000|2021-11-22 20:45:00|11237.3|11236.7|11235.4|11234.8|11237.9|11237.3|11235.2|11234.5|292
1637614200000|2021-11-22 20:50:00|11235.5|11234.9|11236.7|11235.8|11236.7|11236|11234.1|11233.4|493
1637614500000|2021-11-22 20:55:00|11236.6|11236|11237.1|11236.2|11239.3|11238.4|11235.9|11235.2|476
1637614800000|2021-11-22 21:00:00|11237|11236.5|11234.9|11234|11237.2|11236.6|11234.4|11233.5|328
1637615100000|2021-11-22 21:05:00|11235|11234.1|11235.5|11234.9|11236|11235.2|11234.9|11234|121
1637615400000|2021-11-22 21:10:00|11235.6|11234.7|11236.8|11235.9|11236.9|11236.1|11235.1|11234.2|149
1637615700000|2021-11-22 21:15:00|11236.9|11236|11235.1|11234.2|11237.4|11236.7|11234.9|11234.1|143
1637616000000|2021-11-22 21:20:00|11235.2|11234.3|11235.2|11234.3|11235.6|11234.8|11235|11234.1|100
1637616300000|2021-11-22 21:25:00|11235.3|11234.4|11235.9|11235|11236.1|11235.2|11234|11233.2|181
1637616600000|2021-11-22 21:30:00|11236|11235.1|11236.5|11235.6|11236.7|11235.8|11235.9|11235.1|103
1637616900000|2021-11-22 21:35:00|11236.4|11235.5|11236.5|11235.6|11237.7|11236.9|11236.3|11235.5|88
1637617200000|2021-11-22 21:40:00|11236.6|11235.7|11236.5|11235.6|11237.1|11236.3|11236.3|11235.5|132
1637617500000|2021-11-22 21:45:00|11236.6|11235.7|11237|11236.1|11237.4|11236.2|11236.3|11235.4|167
1637617800000|2021-11-22 21:50:00|11237.1|11236.2|11237|11236.1|11237.2|11236.3|11236.4|11235.6|86
1637618100000|2021-11-22 21:55:00|11237.1|11236.2|11239.3|11235.7|11239.5|11236.5|11233.5|11230.4|908
1637618400000|2021-11-22 22:00:00|11239.5|11235.5|11240.7|11233.7|11240.7|11236.7|11239.3|11232.8|74
1637618700000|2021-11-22 22:05:00|11240.8|11233.8|11241.2|11234.2|11241.6|11234.6|11240.1|11233.2|81
1637619000000|2021-11-22 22:10:00|11241.5|11234.5|11241.4|11234.4|11242.5|11235.6|11240|11233|193
1637619300000|2021-11-22 22:15:00|11241.5|11234.5|11241.6|11235.4|11242.4|11236.6|11240.6|11233.8|176
1637619600000|2021-11-22 22:20:00|11241.2|11236.3|11241|11236.8|11242.1|11237|11240.3|11234|162
1637619900000|2021-11-22 22:25:00|11241.1|11236.6|11241.8|11236.9|11243|11237.5|11240.1|11236.4|250
1637620200000|2021-11-22 22:30:00|11241.4|11236.7|11241.2|11236.9|11242.7|11237.8|11239.4|11234.7|764
1637620500000|2021-11-22 22:35:00|11241.3|11237|11240.4|11236.9|11242.1|11237.6|11239.8|11235.9|306
1637620800000|2021-11-22 22:40:00|11240.5|11236.8|11240.4|11237.3|11241.1|11238.1|11239.3|11236|318
1637621100000|2021-11-22 22:45:00|11240.5|11237.4|11239.9|11236.6|11240.6|11237.4|11239.4|11236.1|263
1637621400000|2021-11-22 22:50:00|11240|11236.5|11239.4|11236.6|11240|11237.2|11238.9|11236|154
1637621700000|2021-11-22 22:55:00|11239.5|11236.8|11239.1|11236.1|11240|11237.3|11238.8|11235.1|290
1637622000000|2021-11-22 23:00:00|11238.4|11236.3|11238.4|11236.9|11239.3|11237.2|11237.6|11234.4|450
1637622300000|2021-11-22 23:05:00|11238.3|11236.8|11239.4|11238.1|11239.9|11238.7|11238.2|11236.4|348
1637622600000|2021-11-22 23:10:00|11239.3|11238.2|11239.1|11238.2|11239.9|11238.8|11238.3|11236.9|295
1637622900000|2021-11-22 23:15:00|11239.2|11238.3|11239.2|11238.3|11239.8|11238.9|11239.1|11237.9|101
1637623200000|2021-11-22 23:20:00|11239.3|11238.4|11239.5|11238.6|11239.7|11238.9|11239.2|11238.3|115
1637623500000|2021-11-22 23:25:00|11239.6|11238.7|11239.8|11238.9|11240.1|11239.2|11239.5|11238.6|90
1637623800000|2021-11-22 23:30:00|11239.7|11238.8|11241.4|11240.5|11241.4|11240.5|11239.5|11238.7|120
1637624100000|2021-11-22 23:35:00|11241.3|11240.7|11241.5|11240.9|11241.8|11241|11241.2|11240.3|105
1637624400000|2021-11-22 23:40:00|11241.6|11240.7|11241.2|11240.3|11241.7|11240.8|11240.5|11239.7|191
1637624700000|2021-11-22 23:45:00|11241.3|11240.4|11241.5|11240.9|11242.2|11241.4|11241.1|11240.3|219
1637625000000|2021-11-22 23:50:00|11241.6|11241|11242|11241.1|11242.1|11241.4|11241|11240.2|130
1637625300000|2021-11-22 23:55:00|11242.1|11241.2|11242|11241.4|11242.2|11241.5|11241.5|11240.7|111
1637625600000|2021-11-23 00:00:00|11242.1|11241.5|11241.7|11241.1|11242.3|11241.6|11241.5|11240.7|136
1637625900000|2021-11-23 00:05:00|11241.8|11241.2|11241|11240.4|11241.8|11241.2|11240.2|11239.6|115
1637626200000|2021-11-23 00:10:00|11241.1|11240.5|11241.2|11240.6|11241.5|11240.8|11240.8|11240.1|94
1637626500000|2021-11-23 00:15:00|11241.1|11240.5|11242.6|11242|11243.5|11242.8|11240.7|11240.1|225
1637626800000|2021-11-23 00:20:00|11242.5|11241.9|11244|11243.4|11244.1|11243.5|11242.1|11241.4|116
1637627100000|2021-11-23 00:25:00|11243.9|11243.3|11244.1|11243.5|11244.2|11243.5|11242.9|11242.3|109
1637627400000|2021-11-23 00:30:00|11244|11243.4|11243.4|11242.8|11244.5|11243.7|11243.1|11242.4|173
1637627700000|2021-11-23 00:35:00|11243.3|11242.7|11242.6|11241.7|11243.3|11242.7|11241.4|11240.7|128
1637628000000|2021-11-23 00:40:00|11242.7|11241.8|11242|11241.4|11243.8|11243.1|11241.7|11241.1|158
1637628300000|2021-11-23 00:45:00|11242.1|11241.5|11240.2|11239.6|11242.2|11241.6|11240.1|11239.5|162
1637628600000|2021-11-23 00:50:00|11240.3|11239.7|11240.3|11239.7|11241.3|11240.7|11238.8|11238|161
1637628900000|2021-11-23 00:55:00|11240.4|11239.5|11240.9|11240.3|11242.3|11241.6|11240.4|11239.5|141
1637629200000|2021-11-23 01:00:00|11241.1|11240.5|11241.8|11241.2|11242.2|11241.6|11239.6|11239|230
1637629500000|2021-11-23 01:05:00|11241.9|11241.3|11243.3|11242.7|11243.4|11242.8|11241.8|11241.1|165
1637629800000|2021-11-23 01:10:00|11243.1|11242.5|11242.6|11241.7|11244.2|11243.5|11241.9|11241.3|185
1637630100000|2021-11-23 01:15:00|11242.8|11242|11243.2|11242.6|11243.3|11242.7|11241.7|11240.9|216
1637630400000|2021-11-23 01:20:00|11243.3|11242.7|11243.4|11242.8|11243.9|11243.3|11242.7|11242.1|107
1637630700000|2021-11-23 01:25:00|11243.3|11242.7|11243.2|11242.6|11244.1|11243.5|11243.1|11242.3|126
1637631000000|2021-11-23 01:30:00|11243|11242.4|11242.1|11241.5|11243.5|11242.9|11241.8|11241.2|111
1637631300000|2021-11-23 01:35:00|11242|11241.4|11240.3|11239.7|11242.2|11241.6|11240.2|11239.6|206
1637631600000|2021-11-23 01:40:00|11240.2|11239.6|11242.8|11242.2|11243|11242.3|11240.2|11239.6|107
1637631900000|2021-11-23 01:45:00|11242.9|11242.3|11238.5|11237.9|11242.9|11242.3|11238.4|11237.8|169
1637632200000|2021-11-23 01:50:00|11238.6|11238|11237.7|11237.1|11239|11238.4|11237.7|11237|198
1637632500000|2021-11-23 01:55:00|11237.6|11237|11237.9|11237.3|11237.9|11237.3|11237.1|11236.5|148
1637632800000|2021-11-23 02:00:00|11237.8|11237.2|11238.3|11237.7|11238.6|11238|11237.4|11236.8|117
1637633100000|2021-11-23 02:05:00|11238.4|11237.8|11236.5|11235.6|11238.5|11237.9|11236.3|11235.6|119
1637633400000|2021-11-23 02:10:00|11236.3|11235.7|11233.1|11232.2|11236.4|11235.8|11233|11232.1|203
1637633700000|2021-11-23 02:15:00|11233.2|11232.3|11227.1|11226.2|11233.5|11232.9|11226.5|11225.6|521
1637634000000|2021-11-23 02:20:00|11227.2|11226.3|11229.2|11228.6|11231.3|11230.4|11227.1|11226.3|373
1637634300000|2021-11-23 02:25:00|11229.3|11228.7|11231.3|11230.7|11231.7|11231.1|11228.8|11228.2|283
1637634600000|2021-11-23 02:30:00|11231.4|11230.8|11232|11231.1|11232.4|11231.6|11230.9|11230|328
1637634900000|2021-11-23 02:35:00|11231.9|11231.3|11234.2|11233.6|11234.4|11233.7|11231.9|11231.1|223
1637635200000|2021-11-23 02:40:00|11234.1|11233.5|11235.8|11235.2|11236.5|11235.9|11233.5|11232.8|212
1637635500000|2021-11-23 02:45:00|11236|11235.1|11237.2|11236.3|11237.2|11236.4|11235.4|11234.7|206
1637635800000|2021-11-23 02:50:00|11237|11236.4|11237.2|11236.6|11238.1|11237.5|11236.2|11235.6|202
1637636100000|2021-11-23 02:55:00|11237.3|11236.4|11236.6|11235.7|11238.2|11237.5|11235.6|11234.8|244
1637636400000|2021-11-23 03:00:00|11236.3|11235.8|11237.2|11236.6|11237.6|11237|11235.5|11234.7|228
1637636700000|2021-11-23 03:05:00|11237.1|11236.5|11237.2|11236.6|11237.8|11237.1|11236|11235.4|232
1637637000000|2021-11-23 03:10:00|11237.1|11236.5|11237.1|11236.5|11238.1|11237.4|11236.1|11235.4|186
1637637300000|2021-11-23 03:15:00|11237.2|11236.6|11238.6|11238|11238.8|11238.1|11236.1|11235.4|205
1637637600000|2021-11-23 03:20:00|11238.7|11238.1|11238.1|11237.5|11238.9|11238.3|11237.8|11237.1|201
1637637900000|2021-11-23 03:25:00|11238.3|11237.7|11238.6|11238|11239.2|11238.6|11237.9|11237.3|164
1637638200000|2021-11-23 03:30:00|11238.7|11238.1|11241.8|11241.2|11241.8|11241.2|11238.4|11237.6|223
1637638500000|2021-11-23 03:35:00|11241.7|11241.1|11239.6|11239|11241.7|11241.1|11239.3|11238.7|105
1637638800000|2021-11-23 03:40:00|11239.8|11239.2|11239.8|11238.9|11240.8|11240.2|11239.3|11238.6|158
1637639100000|2021-11-23 03:45:00|11239.5|11239|11237.3|11236.7|11240.3|11239.7|11236.6|11236|168
1637639400000|2021-11-23 03:50:00|11237.6|11236.8|11239|11238.1|11239.4|11238.8|11237.4|11236.8|118
1637639700000|2021-11-23 03:55:00|11238.9|11238.3|11237.6|11237|11239.1|11238.5|11236.6|11236|175
1637640000000|2021-11-23 04:00:00|11237.7|11237.1|11236.4|11235.8|11237.8|11237.2|11235.9|11235|158
1637640300000|2021-11-23 04:05:00|11236.3|11235.7|11237.2|11236.6|11238.4|11237.6|11235.5|11234.9|154
1637640600000|2021-11-23 04:10:00|11237.3|11236.7|11234.7|11233.8|11237.4|11236.8|11234.6|11233.8|156
1637640900000|2021-11-23 04:15:00|11234.8|11233.9|11235|11234.4|11235.2|11234.6|11234.3|11233.7|123
1637641200000|2021-11-23 04:20:00|11234.9|11234.3|11235.2|11234.6|11235.5|11234.9|11234.2|11233.6|121
1637641500000|2021-11-23 04:25:00|11235.3|11234.7|11235.4|11234.8|11235.8|11235.2|11235.1|11234.5|113
1637641800000|2021-11-23 04:30:00|11235.5|11234.9|11236.2|11235.6|11236.9|11236.2|11235.4|11234.8|110
1637642100000|2021-11-23 04:35:00|11236.1|11235.5|11235.3|11234.7|11236.2|11235.6|11235.1|11234.4|96
1637642400000|2021-11-23 04:40:00|11235.2|11234.6|11235.1|11234.5|11235.6|11235|11234.8|11234.2|163
1637642700000|2021-11-23 04:45:00|11234.9|11234.3|11233.9|11233.3|11235.1|11234.3|11233.6|11232.9|145
1637643000000|2021-11-23 04:50:00|11234|11233.4|11234.1|11233.5|11234.2|11233.6|11233.2|11232.6|75
1637643300000|2021-11-23 04:55:00|11234|11233.4|11236.4|11235.8|11236.4|11235.8|11234|11233.2|105
1637643600000|2021-11-23 05:00:00|11236.3|11235.7|11235.7|11234.8|11238.2|11237.5|11235.6|11234.8|201
1637643900000|2021-11-23 05:05:00|11235.6|11234.7|11236.2|11235.6|11236.7|11236.1|11235.1|11234.4|111
1637644200000|2021-11-23 05:10:00|11236.3|11235.7|11236.6|11236|11237.4|11236.8|11236.2|11235.5|129
1637644500000|2021-11-23 05:15:00|11236.7|11236.1|11236.2|11235.6|11237|11236.3|11236.2|11235.6|97
1637644800000|2021-11-23 05:20:00|11236.3|11235.7|11238.8|11238.2|11239.2|11238.6|11236.2|11235.5|150
1637645100000|2021-11-23 05:25:00|11238.7|11238.1|11239.2|11238.6|11240.6|11240|11238.6|11238|166
1637645400000|2021-11-23 05:30:00|11239.3|11238.7|11238|11237.4|11239.3|11238.7|11237|11236.4|162
1637645700000|2021-11-23 05:35:00|11238.1|11237.5|11234.7|11234.1|11238.1|11237.5|11234|11233.4|173
1637646000000|2021-11-23 05:40:00|11235|11234|11234.1|11233.5|11235.4|11234.7|11234|11233.3|222
1637646300000|2021-11-23 05:45:00|11234.2|11233.6|11233.6|11233|11235.1|11234.4|11233.3|11232.6|227
1637646600000|2021-11-23 05:50:00|11233.5|11232.9|11234|11233.4|11234.5|11233.9|11232.6|11232|135
1637646900000|2021-11-23 05:55:00|11234.1|11233.5|11234.6|11233.7|11235.7|11235.1|11231.9|11231.3|221
1637647200000|2021-11-23 06:00:00|11234.8|11233.9|11236.7|11236.1|11237.8|11237.1|11234.6|11233.8|302
1637647500000|2021-11-23 06:05:00|11236.8|11236.2|11237.4|11236.5|11238.6|11237.9|11236.7|11236.1|228
1637647800000|2021-11-23 06:10:00|11237.2|11236.6|11237.8|11237.2|11238.4|11237.8|11237.1|11236.4|122
1637648100000|2021-11-23 06:15:00|11237.9|11236.9|11234.2|11233.6|11237.9|11237|11233.8|11233.2|219
1637648400000|2021-11-23 06:20:00|11234.3|11233.7|11234.1|11233.5|11235.1|11234.3|11232.6|11231.8|219
1637648700000|2021-11-23 06:25:00|11233.9|11233.3|11235|11234.4|11235.1|11234.4|11233.2|11232.3|177
1637649000000|2021-11-23 06:30:00|11235.2|11234.6|11238.3|11237.4|11239|11238.3|11234.4|11233.6|333
1637649300000|2021-11-23 06:35:00|11238.4|11237.5|11236.7|11235.8|11239.6|11238.9|11235.6|11234.8|240
1637649600000|2021-11-23 06:40:00|11236.5|11235.6|11237.3|11236.7|11240|11239.4|11236.3|11235.6|257
1637649900000|2021-11-23 06:45:00|11237.2|11236.6|11240.4|11239.8|11240.6|11239.9|11237.2|11236.6|288
1637650200000|2021-11-23 06:50:00|11240.3|11239.7|11240.1|11239.5|11240.9|11240.2|11239|11238.3|315
1637650500000|2021-11-23 06:55:00|11240|11239.4|11241|11240.1|11241|11240.3|11238.5|11237.9|218
1637650800000|2021-11-23 07:00:00|11241.3|11240.4|11237.9|11237.3|11241.3|11240.4|11236|11235.3|493
1637651100000|2021-11-23 07:05:00|11238.1|11237.5|11238.5|11237.6|11238.6|11237.9|11234.4|11233.7|495
1637651400000|2021-11-23 07:10:00|11238.4|11237.5|11239.1|11238.2|11240|11239.2|11235.7|11235.1|704
1637651700000|2021-11-23 07:15:00|11238.8|11238|11241.1|11240.5|11241.3|11240.7|11237.5|11236.6|493
1637652000000|2021-11-23 07:20:00|11241|11240.4|11252.1|11251.5|11260.1|11258.9|11240.7|11240|1176
1637652300000|2021-11-23 07:25:00|11252.2|11251.6|11255.8|11254.9|11260.5|11259.6|11249.7|11249.1|1003
1637652600000|2021-11-23 07:30:00|11255.9|11255|11256.6|11255.7|11264.8|11263.9|11255|11254.1|1173
1637652900000|2021-11-23 07:35:00|11256.4|11255.5|11253.9|11253.3|11257.2|11256.6|11253.2|11252.6|751
1637653200000|2021-11-23 07:40:00|11253.8|11253.2|11250.9|11250|11255.2|11254.5|11247.7|11246.9|916
1637653500000|2021-11-23 07:45:00|11250.8|11249.9|11254.2|11253.3|11256.4|11255.5|11248.5|11247.7|795
1637653800000|2021-11-23 07:50:00|11253.9|11253|11253.9|11253|11257.1|11256.4|11251.8|11250.9|766
1637654100000|2021-11-23 07:55:00|11254|11253.3|11253.6|11252.7|11254.9|11254.1|11248.9|11248.2|713
1637654400000|2021-11-23 08:00:00|11253.5|11252.6|11246.3|11245.7|11253.5|11252.6|11242.2|11241.6|1083
1637654700000|2021-11-23 08:05:00|11246.2|11245.6|11242.6|11241.7|11247.2|11246.6|11239.8|11238.9|971
1637655000000|2021-11-23 08:10:00|11242.5|11241.6|11246.4|11245.2|11248.1|11247.5|11241.2|11240.3|965
1637655300000|2021-11-23 08:15:00|11247.3|11245|11255.2|11254.6|11257.3|11256.3|11247.3|11245|1176
1637655600000|2021-11-23 08:20:00|11255.1|11254.5|11259.2|11258.3|11261.5|11260.8|11253|11252.1|962
1637655900000|2021-11-23 08:25:00|11259.3|11258.4|11256.9|11255.7|11259.4|11258.8|11255.9|11255|863
1637656200000|2021-11-23 08:30:00|11257.8|11256.1|11262.1|11261.2|11269.6|11268.7|11257.3|11255.6|1180
1637656500000|2021-11-23 08:35:00|11262.2|11261.3|11262.9|11262.3|11266.5|11265.8|11260|11259.3|973
1637656800000|2021-11-23 08:40:00|11263|11262.1|11266.7|11265.8|11267|11266.1|11260.2|11259.6|873
1637657100000|2021-11-23 08:45:00|11266.6|11265.7|11264|11263.1|11266.6|11265.7|11261.4|11260.6|817
1637657400000|2021-11-23 08:50:00|11264.1|11263.4|11266.8|11266.2|11269.5|11268.7|11264|11263.2|876
1637657700000|2021-11-23 08:55:00|11266.5|11265.9|11267.6|11266.7|11268.9|11268.1|11261|11259.9|829
1637658000000|2021-11-23 09:00:00|11267.7|11266.8|11268.6|11267.7|11270.2|11269.3|11265.2|11264.3|830
1637658300000|2021-11-23 09:05:00|11268.4|11267.8|11269.7|11268.8|11270.4|11269.8|11265.7|11265.1|797
1637658600000|2021-11-23 09:10:00|11269.8|11268.9|11273.2|11272.6|11275.5|11274.6|11269.5|11268.6|803
1637658900000|2021-11-23 09:15:00|11272.9|11272.3|11268.3|11267.7|11273.7|11273.1|11266.7|11266|757
1637659200000|2021-11-23 09:20:00|11268.2|11267.6|11264|11263.4|11268.2|11267.6|11262.4|11261.7|748
1637659500000|2021-11-23 09:25:00|11264.1|11263.2|11265.3|11264.4|11266.2|11265.4|11262.6|11261.9|679
1637659800000|2021-11-23 09:30:00|11265.4|11264.5|11261.8|11261.2|11266.1|11265.5|11259.7|11259.1|759
1637660100000|2021-11-23 09:35:00|11261.9|11261.3|11258.4|11257.5|11262.6|11261.8|11255.9|11255|710
1637660400000|2021-11-23 09:40:00|11258.3|11257.4|11258.4|11257.8|11262.5|11261.9|11257.6|11256.8|661
1637660700000|2021-11-23 09:45:00|11258.5|11257.9|11259.1|11258.5|11262.2|11261.5|11257.9|11257.2|610
1637661000000|2021-11-23 09:50:00|11259.2|11258.6|11259.4|11258.8|11261|11260.4|11257.8|11257.1|611
1637661300000|2021-11-23 09:55:00|11259.5|11258.9|11259.5|11258.9|11260.6|11259.9|11258.3|11257.7|530
1637661600000|2021-11-23 10:00:00|11259.6|11259|11262|11261.4|11262.2|11261.6|11257|11256.2|611
1637661900000|2021-11-23 10:05:00|11262.2|11261.6|11265.6|11265|11266|11265.4|11260.9|11260.3|496
1637662200000|2021-11-23 10:10:00|11265.5|11264.9|11266.8|11266.2|11267.1|11266.3|11263.7|11263|455
1637662500000|2021-11-23 10:15:00|11266.7|11266.1|11264.5|11263.9|11269.5|11268.9|11264.4|11263.5|520
1637662800000|2021-11-23 10:20:00|11264.8|11264.2|11262.1|11261.5|11266.4|11265.8|11261.1|11260.5|476
1637663100000|2021-11-23 10:25:00|11262.2|11261.6|11262.4|11261.5|11263.3|11262.7|11260.6|11260|401
1637663400000|2021-11-23 10:30:00|11262.3|11261.4|11263.3|11262.7|11266.7|11265.8|11261.5|11260.9|573
1637663700000|2021-11-23 10:35:00|11263.5|11262.9|11260.4|11259.8|11264.5|11263.8|11260|11259.2|466
1637664000000|2021-11-23 10:40:00|11260.6|11259.7|11261.6|11260.7|11262.5|11261.8|11259|11258.4|426
1637664300000|2021-11-23 10:45:00|11261.5|11260.6|11260.3|11259.7|11262.6|11261.8|11260.2|11259.4|409
1637664600000|2021-11-23 10:50:00|11260|11259.4|11257.1|11256.5|11260.4|11259.6|11256.8|11255.9|473
1637664900000|2021-11-23 10:55:00|11256.8|11256.2|11254.5|11253.9|11258.3|11257.7|11254.2|11253.5|530
1637665200000|2021-11-23 11:00:00|11254.7|11254.1|11256.4|11255.8|11261.2|11260.3|11254.7|11254.1|694
1637665500000|2021-11-23 11:05:00|11256.5|11255.9|11258.2|11257.6|11261.8|11261.2|11255.7|11254.9|579
1637665800000|2021-11-23 11:10:00|11258.1|11257.5|11255.9|11255|11260.1|11259.3|11252.9|11252|547
1637666100000|2021-11-23 11:15:00|11255.8|11254.9|11248.1|11247.2|11258.2|11257.3|11248.1|11247.2|772
1637666400000|2021-11-23 11:20:00|11247.9|11247|11250.6|11249.7|11252.7|11252.1|11247.5|11246.8|710
1637666700000|2021-11-23 11:25:00|11250.5|11249.6|11246.8|11245.9|11250.6|11249.7|11246.6|11245.8|634
1637667000000|2021-11-23 11:30:00|11246.7|11246.1|11250.3|11249.7|11250.9|11250.1|11244.7|11243.8|720
1637667300000|2021-11-23 11:35:00|11250.4|11249.8|11251.1|11250.5|11251.5|11250.6|11244|11243.4|530
1637667600000|2021-11-23 11:40:00|11251.2|11250.6|11247.5|11246.6|11252.7|11252|11246.9|11246.2|618
1637667900000|2021-11-23 11:45:00|11247.6|11246.7|11246.8|11246.2|11248.2|11247.3|11244.4|11243.8|464
1637668200000|2021-11-23 11:50:00|11246.7|11246.1|11243.6|11243|11248.4|11247.5|11243.6|11243|503
1637668500000|2021-11-23 11:55:00|11243.8|11242.9|11243.6|11242.7|11246.4|11245.7|11242.3|11241.6|621
1637668800000|2021-11-23 12:00:00|11243.7|11242.8|11247.2|11246.6|11247.7|11247.1|11242.2|11241.5|659
1637669100000|2021-11-23 12:05:00|11247.3|11246.4|11246.3|11245.7|11247.3|11246.5|11244.2|11243.6|689
1637669400000|2021-11-23 12:10:00|11246.4|11245.8|11249.3|11248.7|11250.1|11249.5|11246|11245.4|410
1637669700000|2021-11-23 12:15:00|11249.2|11248.6|11244.8|11243.9|11250.9|11250.3|11244.4|11243.7|591
1637670000000|2021-11-23 12:20:00|11244.9|11244|11246.2|11245.6|11247.7|11246.9|11244.1|11243.5|685
1637670300000|2021-11-23 12:25:00|11246.1|11245.5|11240.5|11239.6|11246.2|11245.5|11240.2|11239.5|629
1637670600000|2021-11-23 12:30:00|11240.4|11239.8|11240.7|11239.8|11245.7|11244.9|11239.4|11238.8|763
1637670900000|2021-11-23 12:35:00|11240.8|11239.9|11242.1|11241.2|11243.9|11243.2|11239|11238.3|521
1637671200000|2021-11-23 12:40:00|11241.9|11241.3|11237.5|11236.9|11242.6|11241.9|11236.6|11236|669
1637671500000|2021-11-23 12:45:00|11237.2|11236.3|11238.5|11237.9|11239.5|11238.9|11234.5|11233.9|528
1637671800000|2021-11-23 12:50:00|11238.6|11238|11243.1|11242.5|11243.4|11242.7|11238.5|11237.9|690
1637672100000|2021-11-23 12:55:00|11243.2|11242.6|11241.1|11240.5|11243.2|11242.6|11240.5|11239.7|815
1637672400000|2021-11-23 13:00:00|11241|11240.4|11248.2|11247.6|11248.3|11247.6|11240.7|11239.9|822
1637672700000|2021-11-23 13:05:00|11248.1|11247.5|11252.1|11251.5|11254|11253.4|11247.6|11246.8|769
1637673000000|2021-11-23 13:10:00|11251.9|11251.3|11259.1|11258.5|11259.4|11258.5|11251.7|11251.1|724
1637673300000|2021-11-23 13:15:00|11259.2|11258.6|11257.3|11256.4|11259.9|11259.3|11256.8|11256.2|700
1637673600000|2021-11-23 13:20:00|11257.4|11256.5|11255.7|11255.1|11259.1|11258.5|11254.8|11254.2|833
1637673900000|2021-11-23 13:25:00|11255.6|11255|11257.6|11256.7|11259|11258.1|11252.5|11251.9|866
1637674200000|2021-11-23 13:30:00|11257.7|11256.8|11255.1|11254.2|11257.7|11256.9|11252.5|11251.9|776
1637674500000|2021-11-23 13:35:00|11255.2|11254.3|11253|11252.4|11256.2|11255.3|11251.6|11250.7|753
1637674800000|2021-11-23 13:40:00|11253.1|11252.2|11252|11251.4|11253.3|11252.5|11249.4|11248.6|736
1637675100000|2021-11-23 13:45:00|11251.9|11251.3|11255.7|11255.1|11255.9|11255.2|11249.1|11248.5|662
1637675400000|2021-11-23 13:50:00|11255.6|11255|11252.2|11251.6|11258.2|11257.6|11252.1|11251.2|755
1637675700000|2021-11-23 13:55:00|11252.3|11251.7|11252.2|11251.6|11255|11254.4|11251.5|11250.9|628
1637676000000|2021-11-23 14:00:00|11252|11251.4|11253.9|11253.3|11254|11253.4|11250.9|11250.3|624
1637676300000|2021-11-23 14:05:00|11254|11253.4|11251.6|11251|11255|11254.4|11250.2|11249.5|696
1637676600000|2021-11-23 14:10:00|11251.7|11251.1|11251.5|11250.9|11254|11253.2|11250.5|11249.8|601
1637676900000|2021-11-23 14:15:00|11251.6|11251|11253.5|11252.9|11254.2|11253.5|11250.7|11250|508
1637677200000|2021-11-23 14:20:00|11253.6|11253|11251.7|11250.8|11255|11254.2|11249.9|11249.1|535
1637677500000|2021-11-23 14:25:00|11251.6|11251|11249.2|11248.3|11254.5|11253.6|11247|11246.1|690
1637677800000|2021-11-23 14:30:00|11249|11248.1|11247.8|11247.2|11249.3|11248.6|11244.6|11243.7|995
1637678100000|2021-11-23 14:35:00|11247.9|11247.3|11246.1|11245.2|11248.9|11248.1|11245.9|11245|847
1637678400000|2021-11-23 14:40:00|11246.2|11245.3|11245.2|11244|11247.8|11247|11243.6|11243|829
1637678700000|2021-11-23 14:45:00|11245.1|11244.2|11247.3|11246.7|11247.7|11246.9|11240.6|11239.7|898
1637679000000|2021-11-23 14:50:00|11247.1|11246.5|11247.1|11246.2|11249.2|11248.5|11244.8|11243.9|869
1637679300000|2021-11-23 14:55:00|11247|11246.1|11249.7|11248.8|11252.5|11251.7|11246.3|11245.5|874
1637679600000|2021-11-23 15:00:00|11249.8|11248.9|11247.7|11247.1|11256.2|11255.3|11247|11246.1|949
1637679900000|2021-11-23 15:05:00|11247.4|11246.8|11248.5|11247.6|11249.8|11249.1|11244.5|11243.9|907
1637680200000|2021-11-23 15:10:00|11248.3|11247.4|11245.5|11244.9|11250.7|11249.9|11243.5|11242.8|838
1637680500000|2021-11-23 15:15:00|11245.6|11245|11245|11244.4|11246.9|11246.1|11242.9|11241.8|913
1637680800000|2021-11-23 15:20:00|11244.9|11244.3|11247.3|11246.4|11248.2|11247.5|11244.2|11243.5|826
1637681100000|2021-11-23 15:25:00|11247.2|11246.3|11247.2|11246.6|11250.3|11249.4|11246.2|11245.5|778
1637681400000|2021-11-23 15:30:00|11247.3|11246.4|11251.4|11250.5|11253.2|11252.3|11246.5|11245.9|726
1637681700000|2021-11-23 15:35:00|11251.5|11250.6|11250.6|11250|11251.6|11250.9|11248|11247.3|798
1637682000000|2021-11-23 15:40:00|11250.5|11249.9|11252|11251.1|11255.2|11254.6|11249.6|11248.7|809
1637682300000|2021-11-23 15:45:00|11252.1|11251.2|11260|11259.4|11261|11260.2|11251.7|11250.9|1049
1637682600000|2021-11-23 15:50:00|11259.9|11259.3|11261.8|11260.9|11265.8|11264.9|11259.4|11258.7|1015
1637682900000|2021-11-23 15:55:00|11261.9|11261|11264.6|11264|11265.1|11264.5|11261.3|11260.5|989
1637683200000|2021-11-23 16:00:00|11264.5|11263.9|11265.2|11264.6|11265.4|11264.8|11261|11260.2|869
1637683500000|2021-11-23 16:05:00|11265.1|11264.5|11264.8|11263.9|11266.4|11265.6|11262.5|11261.8|707
1637683800000|2021-11-23 16:10:00|11264.7|11263.8|11263.6|11262.7|11265.1|11264.3|11261.7|11261|631
1637684100000|2021-11-23 16:15:00|11263.7|11262.8|11264.9|11264|11266.8|11266.1|11263.2|11262.5|760
1637684400000|2021-11-23 16:20:00|11264.8|11263.9|11265.3|11264.7|11265.7|11265|11261.5|11260.9|693
1637684700000|2021-11-23 16:25:00|11265.4|11264.5|11267.5|11266.6|11271.9|11271.1|11265.2|11264.4|755
1637685000000|2021-11-23 16:30:00|11267.6|11266.7|11267.2|11266.3|11268.6|11267.7|11265.4|11264.8|658
1637685300000|2021-11-23 16:35:00|11267.1|11266.5|11268.8|11268.2|11269.8|11268.9|11267|11266.3|738
1637685600000|2021-11-23 16:40:00|11268.7|11268.1|11268.7|11267.8|11270.6|11269.7|11267.2|11266.4|675
1637685900000|2021-11-23 16:45:00|11268.9|11268|11265|11264.4|11269.1|11268.5|11264.8|11264.2|690
1637686200000|2021-11-23 16:50:00|11265.1|11264.5|11264.2|11263.3|11268.1|11267.4|11263.8|11262.9|679
1637686500000|2021-11-23 16:55:00|11264.1|11263.2|11264.3|11263.4|11265.4|11264.5|11262.5|11261.7|672
1637686800000|2021-11-23 17:00:00|11264.2|11263.3|11262.8|11262.2|11265.8|11264.9|11261.1|11260.2|681
1637687100000|2021-11-23 17:05:00|11263.2|11262.3|11265.4|11264.8|11265.6|11264.8|11262.1|11261.5|540
1637687400000|2021-11-23 17:10:00|11265.5|11264.6|11263.3|11262.4|11266.7|11265.8|11263|11262.1|457
1637687700000|2021-11-23 17:15:00|11263.5|11262.6|11266.9|11266.3|11267.1|11266.5|11263.1|11262.3|560
1637688000000|2021-11-23 17:20:00|11267|11266.4|11264.5|11263.9|11267.1|11266.5|11263.3|11262.4|434
1637688300000|2021-11-23 17:25:00|11264.6|11264|11265.1|11264.5|11267.1|11266.4|11264.5|11263.8|361
1637688600000|2021-11-23 17:30:00|11265.2|11264.6|11262.3|11261.4|11265.2|11264.6|11261.1|11260.5|444
1637688900000|2021-11-23 17:35:00|11262.4|11261.5|11261.6|11261|11263.2|11262.4|11259.8|11259|462
1637689200000|2021-11-23 17:40:00|11261.7|11261.1|11261.2|11260.6|11262.6|11261.9|11259.7|11259.1|420
1637689500000|2021-11-23 17:45:00|11261.3|11260.7|11257.5|11256.9|11261.9|11261.2|11256.1|11255.2|537
1637689800000|2021-11-23 17:50:00|11257.6|11257|11256.2|11255.6|11257.6|11257|11255.3|11254.7|441
1637690100000|2021-11-23 17:55:00|11256.1|11255.5|11254.5|11253.9|11259.3|11258.4|11254|11253.4|586
1637690400000|2021-11-23 18:00:00|11254.4|11253.8|11254.2|11253.3|11255.5|11254.6|11250.6|11249.8|689
1637690700000|2021-11-23 18:05:00|11254.4|11253.8|11251.5|11250.9|11255.4|11254.8|11250.5|11249.9|682
1637691000000|2021-11-23 18:10:00|11251.4|11250.8|11250.8|11249.9|11252.5|11251.6|11249.7|11249.1|598
1637691300000|2021-11-23 18:15:00|11250.9|11250|11248|11247.1|11251.1|11250.5|11247.8|11247.1|469
1637691600000|2021-11-23 18:20:00|11248.4|11247.5|11249.6|11248.7|11251|11250.2|11248.3|11247.5|459
1637691900000|2021-11-23 18:25:00|11249.7|11248.8|11248.7|11248.1|11251.1|11250.3|11248|11247.2|484
1637692200000|2021-11-23 18:30:00|11249|11248.4|11246.9|11246.3|11249.9|11249.1|11246.8|11246.1|340
1637692500000|2021-11-23 18:35:00|11246.8|11246.2|11248.1|11247.5|11249.5|11248.9|11246.7|11245.9|355
1637692800000|2021-11-23 18:40:00|11247.8|11247.2|11249.8|11248.9|11249.9|11249.1|11247.6|11247|379
1637693100000|2021-11-23 18:45:00|11249.5|11248.6|11247.5|11246.9|11250.5|11249.8|11247.4|11246.5|371
1637693400000|2021-11-23 18:50:00|11247.6|11246.7|11251.5|11250.9|11251.5|11250.9|11247.2|11246.6|354
1637693700000|2021-11-23 18:55:00|11251.6|11250.7|11249.1|11248.2|11251.6|11250.9|11247.9|11247.2|358
1637694000000|2021-11-23 19:00:00|11249.2|11248.3|11251.5|11250.9|11251.6|11251|11248.9|11248.2|372
1637694300000|2021-11-23 19:05:00|11251.6|11251|11252.2|11251.3|11252.5|11251.7|11250.6|11249.9|321
1637694600000|2021-11-23 19:10:00|11252.3|11251.4|11250.1|11249.5|11252.3|11251.4|11249.7|11248.9|229
1637694900000|2021-11-23 19:15:00|11250.3|11249.7|11250.6|11250|11251.7|11251.1|11249.6|11248.7|297
1637695200000|2021-11-23 19:20:00|11250.5|11249.9|11249|11248.1|11250.8|11250|11248.7|11247.9|315
1637695500000|2021-11-23 19:25:00|11248.9|11248|11248.8|11247.9|11249.8|11249.1|11248.3|11247.6|251
1637695800000|2021-11-23 19:30:00|11248.6|11248|11248.1|11247.5|11249.8|11249.2|11247.8|11247.2|321
1637696100000|2021-11-23 19:35:00|11248.2|11247.6|11247|11246.4|11248.3|11247.6|11246.9|11246.2|252
1637696400000|2021-11-23 19:40:00|11247.1|11246.2|11247.3|11246.4|11248.6|11248|11246.9|11246.2|252
1637696700000|2021-11-23 19:45:00|11247.2|11246.3|11247.9|11247.3|11248.5|11247.8|11246.5|11245.8|235
1637697000000|2021-11-23 19:50:00|11247.8|11247.2|11250.4|11249.8|11250.7|11250.1|11247.4|11246.8|332
1637697300000|2021-11-23 19:55:00|11250.2|11249.6|11250.8|11249.9|11250.9|11250|11249.1|11248.4|402
1637697600000|2021-11-23 20:00:00|11250.9|11250|11250|11249.1|11252.1|11251.4|11249.9|11249|308
1637697900000|2021-11-23 20:05:00|11250.1|11249.2|11252.8|11252.2|11253.1|11252.4|11249.9|11249.1|326
1637698200000|2021-11-23 20:10:00|11252.9|11251.9|11252.2|11251.6|11254.2|11253.6|11251.9|11251.3|412
1637698500000|2021-11-23 20:15:00|11252.4|11251.5|11250.2|11249.6|11252.7|11251.8|11249.1|11248.4|386
1637698800000|2021-11-23 20:20:00|11250.3|11249.7|11251.2|11250.6|11252.2|11251.5|11249.9|11249.2|243
1637699100000|2021-11-23 20:25:00|11251.4|11250.8|11250.5|11249.9|11251.7|11250.9|11250.4|11249.7|174
1637699400000|2021-11-23 20:30:00|11250.2|11249.6|11249.9|11249|11250.5|11249.7|11249|11248.4|290
1637699700000|2021-11-23 20:35:00|11249.7|11249.1|11250.2|11249.6|11251.5|11250.7|11249.6|11248.9|302
1637700000000|2021-11-23 20:40:00|11250.4|11249.5|11250.7|11250.1|11251.6|11251|11250.1|11249.4|281
1637700300000|2021-11-23 20:45:00|11250.8|11250.2|11250.4|11249.5|11251.2|11250.4|11248.6|11248|246
1637700600000|2021-11-23 20:50:00|11250.5|11249.6|11251.6|11250.7|11252.1|11251.2|11250.3|11249.6|349
1637700900000|2021-11-23 20:55:00|11251.4|11250.8|11250.7|11249.8|11252.3|11251.6|11250.4|11249.6|419
1637701200000|2021-11-23 21:00:00|11250.2|11249.3|11251.2|11250.6|11251.5|11250.6|11249.3|11248.7|294
1637701500000|2021-11-23 21:05:00|11251.4|11250.5|11251.3|11250.4|11251.7|11251|11250.5|11249.8|132
1637701800000|2021-11-23 21:10:00|11251.4|11250.5|11250.3|11249.4|11252|11251.2|11250.1|11249.2|155
1637702100000|2021-11-23 21:15:00|11250.4|11249.5|11249.5|11248.9|11250.5|11249.9|11249.4|11248.7|130
1637702400000|2021-11-23 21:20:00|11249.7|11248.8|11248.9|11248.3|11249.9|11249.2|11248.7|11248.1|120
1637702700000|2021-11-23 21:25:00|11249.1|11248.2|11248.9|11248|11250.2|11249.5|11248.5|11247.8|168
1637703000000|2021-11-23 21:30:00|11248.8|11248.2|11251.2|11250.3|11251.6|11250.9|11248.7|11248.1|121
1637703300000|2021-11-23 21:35:00|11251.3|11250.4|11250.8|11250.2|11251.9|11251|11250.7|11250|104
1637703600000|2021-11-23 21:40:00|11250.7|11250.1|11251.3|11250.4|11251.4|11250.6|11250.7|11250|116
1637703900000|2021-11-23 21:45:00|11251.2|11250.3|11251.8|11250.9|11251.8|11250.9|11251|11250.1|124
1637704200000|2021-11-23 21:50:00|11251.6|11250.7|11249.7|11248.8|11252|11251.1|11249.5|11248.4|259
1637704500000|2021-11-23 21:55:00|11249.8|11248.7|11249.3|11246.6|11250.7|11249.6|11249.1|11246.5|315
1637704800000|2021-11-23 22:00:00|11250.1|11244.7|11250.1|11246.3|11250.5|11246.5|11248.6|11243.4|69
1637705100000|2021-11-23 22:05:00|11249.9|11246.4|11248.6|11245.9|11249.9|11246.4|11248.2|11245.6|66
1637705400000|2021-11-23 22:10:00|11249.5|11245.6|11251.6|11249.1|11257.9|11250.9|11248.6|11245|328
1637705700000|2021-11-23 22:15:00|11251.7|11249.2|11252.6|11248.8|11253.6|11249.7|11248.6|11245.4|257
1637706000000|2021-11-23 22:20:00|11252.3|11249.2|11250.5|11246.5|11255.3|11250|11250.2|11245.6|361
1637706300000|2021-11-23 22:25:00|11250.6|11246.1|11251.1|11246.3|11251.7|11246.9|11249.8|11245.7|196
1637706600000|2021-11-23 22:30:00|11251|11246.2|11249.8|11246.5|11251.6|11247.3|11249.5|11246.1|192
1637706900000|2021-11-23 22:35:00|11250|11247|11249.6|11246.7|11250.2|11247.4|11248.8|11246.4|515
1637707200000|2021-11-23 22:40:00|11249.5|11246.6|11250.1|11248.2|11250.6|11248.6|11248.9|11246.6|782
1637707500000|2021-11-23 22:45:00|11250.2|11248.1|11250.2|11248.3|11250.5|11248.7|11249.8|11247.7|149
1637707800000|2021-11-23 22:50:00|11250.1|11248.2|11250.4|11248.5|11250.5|11249|11249.7|11247.5|154
1637708100000|2021-11-23 22:55:00|11250.2|11248.2|11249.8|11248.1|11250.7|11249|11249.8|11247.9|178
1637708400000|2021-11-23 23:00:00|11249.9|11248.3|11249|11248.1|11250.3|11249.2|11248.9|11247.1|437
1637708700000|2021-11-23 23:05:00|11249.1|11248.2|11248.2|11247.3|11250.1|11249.2|11248.1|11247|173
1637709000000|2021-11-23 23:10:00|11248.1|11247.2|11247.3|11246.4|11248.3|11247.3|11246.9|11246|187
1637709300000|2021-11-23 23:15:00|11247.1|11246.2|11246.9|11246|11247.7|11246.8|11246|11245.1|156
1637709600000|2021-11-23 23:20:00|11246.8|11245.9|11247.7|11246.8|11247.8|11247.1|11246.7|11245.9|75
1637709900000|2021-11-23 23:25:00|11247.6|11246.7|11249.1|11248.2|11249.1|11248.2|11247.6|11246.7|88
1637710200000|2021-11-23 23:30:00|11249|11248.1|11246.8|11245.9|11249.2|11248.4|11246.7|11245.9|85
1637710500000|2021-11-23 23:35:00|11246.9|11246|11245.3|11244.4|11247.3|11246.4|11245.1|11244.2|95
1637710800000|2021-11-23 23:40:00|11245.2|11244.3|11244.5|11243.6|11245.3|11244.6|11244.2|11243.3|120
1637711100000|2021-11-23 23:45:00|11244.4|11243.5|11243.2|11242.3|11244.8|11244.1|11242.6|11241.8|164
1637711400000|2021-11-23 23:50:00|11243.3|11242.4|11244.3|11243.4|11244.6|11243.9|11243.2|11242.3|129
1637711700000|2021-11-23 23:55:00|11244.4|11243.5|11245.1|11244.2|11245.3|11244.6|11243.9|11243|172
1637712000000|2021-11-24 00:00:00|11245|11244.1|11247.3|11246.7|11247.7|11246.9|11243.6|11242.9|318
1637712300000|2021-11-24 00:05:00|11247.2|11246.6|11245|11244.1|11247.4|11246.6|11243.6|11242.9|185
1637712600000|2021-11-24 00:10:00|11244.9|11244.3|11244.5|11243.9|11246|11245.2|11243.8|11243.1|190
1637712900000|2021-11-24 00:15:00|11244.6|11243.7|11247|11246.1|11247.2|11246.4|11244.6|11243.7|200
1637713200000|2021-11-24 00:20:00|11246.9|11246|11244.2|11243.6|11247.3|11246.5|11244.1|11243.4|244
1637713500000|2021-11-24 00:25:00|11244.3|11243.7|11244.4|11243.5|11244.9|11244.1|11243.6|11243|175
1637713800000|2021-11-24 00:30:00|11244.3|11243.4|11244.2|11243.6|11244.4|11243.8|11243.7|11243.1|149
1637714100000|2021-11-24 00:35:00|11244.1|11243.5|11244.2|11243.6|11244.6|11244|11244|11243.4|80
1637714400000|2021-11-24 00:40:00|11244.4|11243.8|11243.9|11243.3|11244.7|11244.1|11243.7|11243|122
1637714700000|2021-11-24 00:45:00|11243.8|11243.2|11243.7|11243.1|11244|11243.4|11243|11242.3|117
1637715000000|2021-11-24 00:50:00|11243.9|11243.3|11244.3|11243.4|11244.4|11243.7|11241.2|11240.4|296
1637715300000|2021-11-24 00:55:00|11243.9|11243.3|11242.5|11241.6|11244.4|11243.7|11241.8|11240.9|310
1637715600000|2021-11-24 01:00:00|11242.4|11241.5|11241.9|11241|11244.4|11243.5|11239.2|11238.3|667
1637715900000|2021-11-24 01:05:00|11242|11241.1|11243.4|11242.8|11243.8|11243.1|11241.1|11240.4|429
1637716200000|2021-11-24 01:10:00|11243.3|11242.7|11243.9|11243|11245|11244.1|11243.2|11242.6|354
1637716500000|2021-11-24 01:15:00|11244.1|11243.2|11244.1|11243.5|11246.2|11245.5|11243.4|11242.6|380
1637716800000|2021-11-24 01:20:00|11244|11243.4|11242.3|11241.7|11244.1|11243.5|11241.7|11240.9|419
1637717100000|2021-11-24 01:25:00|11242.6|11242|11240.1|11239.5|11242.6|11242|11239.9|11239.3|285
1637717400000|2021-11-24 01:30:00|11240.2|11239.6|11242.3|11241.4|11243.7|11243|11239.4|11238.6|387
1637717700000|2021-11-24 01:35:00|11242.2|11241.6|11242.7|11242.1|11243.3|11242.7|11241.1|11240.5|305
1637718000000|2021-11-24 01:40:00|11242.6|11242|11240.4|11239.5|11242.9|11242.3|11240.3|11239.5|365
1637718300000|2021-11-24 01:45:00|11240.2|11239.6|11241.6|11241|11242.4|11241.8|11240|11239.3|304
1637718600000|2021-11-24 01:50:00|11241.4|11240.8|11240.6|11240|11241.7|11241.1|11239.7|11239.1|273
1637718900000|2021-11-24 01:55:00|11240.5|11239.9|11239.8|11239.2|11241|11240.4|11239.4|11238.7|290
1637719200000|2021-11-24 02:00:00|11239.7|11239.1|11238.5|11237.6|11239.9|11239.2|11238.4|11237.6|269
1637719500000|2021-11-24 02:05:00|11238.3|11237.7|11240.2|11239.6|11240.3|11239.7|11238.2|11237.6|225
1637719800000|2021-11-24 02:10:00|11240.1|11239.5|11239.1|11238.5|11240.4|11239.8|11238.3|11237.7|280
1637720100000|2021-11-24 02:15:00|11239.2|11238.6|11239.3|11238.7|11239.9|11239.1|11238.2|11237.6|235
1637720400000|2021-11-24 02:20:00|11239.1|11238.5|11237.5|11236.9|11239.2|11238.6|11235.4|11234.7|246
1637720700000|2021-11-24 02:25:00|11237.4|11236.8|11239.2|11238.6|11239.4|11238.8|11236.5|11235.8|287
1637721000000|2021-11-24 02:30:00|11239.1|11238.5|11241.3|11240.7|11241.4|11240.8|11239.1|11238.4|342
1637721300000|2021-11-24 02:35:00|11241.2|11240.6|11241.5|11240.9|11242.4|11241.7|11240.7|11240|304
1637721600000|2021-11-24 02:40:00|11241.4|11240.8|11239.7|11239.1|11241.5|11240.9|11239.1|11238.4|182
1637721900000|2021-11-24 02:45:00|11239.6|11239|11237.1|11236.5|11240.3|11239.7|11236.6|11235.9|260
1637722200000|2021-11-24 02:50:00|11237|11236.4|11237.2|11236.3|11238.8|11238.2|11236.1|11235.3|240
1637722500000|2021-11-24 02:55:00|11237|11236.4|11238.2|11237.3|11239.9|11239.3|11236.7|11236.1|420
1637722800000|2021-11-24 03:00:00|11238.3|11237.4|11238.2|11237.3|11240.8|11240.1|11237.9|11237.1|367
1637723100000|2021-11-24 03:05:00|11237.9|11237.2|11237.7|11237.1|11238.3|11237.6|11236.2|11235.4|281
1637723400000|2021-11-24 03:10:00|11237.8|11237.2|11238.5|11237.9|11239|11238.4|11237.1|11236.5|284
1637723700000|2021-11-24 03:15:00|11238.6|11238|11238.7|11238.1|11239.6|11239|11238|11237.3|234
1637724000000|2021-11-24 03:20:00|11238.6|11238|11238|11237.4|11239.1|11238.3|11236.7|11236.1|271
1637724300000|2021-11-24 03:25:00|11238.1|11237.5|11236.1|11235.2|11238.6|11237.8|11235.5|11234.9|220
1637724600000|2021-11-24 03:30:00|11236.2|11235.3|11235.7|11234.8|11236.6|11236|11235.2|11234.6|152
1637724900000|2021-11-24 03:35:00|11235.6|11234.7|11235.2|11234.6|11236.4|11235.7|11234.9|11234.3|186
1637725200000|2021-11-24 03:40:00|11235.3|11234.7|11237.7|11236.8|11239|11238.3|11235.1|11234.5|226
1637725500000|2021-11-24 03:45:00|11237.5|11236.9|11237.6|11237|11238.3|11237.7|11236.6|11235.9|159
1637725800000|2021-11-24 03:50:00|11237.2|11236.6|11233.6|11233|11237.3|11236.7|11233.6|11233|298
1637726100000|2021-11-24 03:55:00|11233.5|11232.9|11235.8|11235.2|11236.4|11235.6|11233|11232.4|233
1637726400000|2021-11-24 04:00:00|11235.6|11235|11234.5|11233.9|11236.1|11235.4|11234.2|11233.5|220
1637726700000|2021-11-24 04:05:00|11234.3|11233.7|11236.4|11235.8|11238|11237.1|11233.6|11232.9|355
1637727000000|2021-11-24 04:10:00|11236.5|11235.9|11236.1|11235.5|11238.1|11237.5|11235.6|11234.8|327
1637727300000|2021-11-24 04:15:00|11236.2|11235.6|11235.8|11235.2|11236.6|11236|11235.3|11234.7|190
1637727600000|2021-11-24 04:20:00|11236|11235.1|11237.5|11236.9|11238.4|11237.7|11235.5|11234.9|216
1637727900000|2021-11-24 04:25:00|11237.6|11237|11238.9|11238.3|11240|11239.3|11237.6|11237|211
1637728200000|2021-11-24 04:30:00|11238.7|11238.1|11238.2|11237.6|11239.7|11239.1|11238|11237.3|253
1637728500000|2021-11-24 04:35:00|11238.1|11237.5|11238.2|11237.6|11239.5|11238.6|11237.9|11237.2|348
1637728800000|2021-11-24 04:40:00|11238.4|11237.5|11239.7|11239.1|11241.2|11240.6|11238.4|11237.5|325
1637729100000|2021-11-24 04:45:00|11239.8|11239.2|11241.1|11240.5|11241.4|11240.6|11239.2|11238.5|297
1637729400000|2021-11-24 04:50:00|11241.2|11240.6|11241.8|11241.2|11242.3|11241.6|11241.1|11240.4|199
1637729700000|2021-11-24 04:55:00|11241.7|11241.1|11243.2|11242.6|11243.6|11242.9|11241.4|11240.6|223
1637730000000|2021-11-24 05:00:00|11243.3|11242.4|11244.3|11243.7|11245.4|11244.6|11243|11242.2|297
1637730300000|2021-11-24 05:05:00|11244.2|11243.6|11244.7|11244.1|11245|11244.3|11244|11243.4|184
1637730600000|2021-11-24 05:10:00|11244.8|11244.2|11244.6|11244|11245.4|11244.8|11244.4|11243.8|181
1637730900000|2021-11-24 05:15:00|11244.7|11244.1|11244.8|11244.2|11244.9|11244.2|11243|11242.4|218
1637731200000|2021-11-24 05:20:00|11244.7|11244.1|11243.4|11242.5|11245|11244.3|11243|11242.1|236
1637731500000|2021-11-24 05:25:00|11243.3|11242.4|11243.9|11243|11244|11243.2|11242.1|11241.5|228
1637731800000|2021-11-24 05:30:00|11243.8|11243.2|11243.7|11242.8|11244.5|11243.7|11243.1|11242.4|191
1637732100000|2021-11-24 05:35:00|11243.8|11242.9|11244.3|11243.4|11244.6|11243.7|11243.4|11242.7|230
1637732400000|2021-11-24 05:40:00|11244.4|11243.5|11245.3|11244.4|11245.7|11244.8|11244.2|11243.3|152
1637732700000|2021-11-24 05:45:00|11245|11244.1|11244.8|11243.9|11245.3|11244.5|11244.1|11243.4|215
1637733000000|2021-11-24 05:50:00|11244.5|11244|11242.2|11241.3|11245|11244.2|11241|11240.4|341
1637733300000|2021-11-24 05:55:00|11242|11241.4|11239.9|11239|11242.9|11242.1|11237.7|11236.8|655
1637733600000|2021-11-24 06:00:00|11240|11239.1|11242.3|11241.7|11244|11243.3|11239.6|11238.8|330
1637733900000|2021-11-24 06:05:00|11242.5|11241.9|11246.3|11245.7|11246.6|11245.8|11242.3|11241.4|474
1637734200000|2021-11-24 06:10:00|11246.2|11245.6|11244|11243.1|11246.9|11246|11243.7|11242.8|319
1637734500000|2021-11-24 06:15:00|11243.9|11243|11244.6|11244|11245.3|11244.4|11243.1|11242.4|248
1637734800000|2021-11-24 06:20:00|11244.5|11243.6|11242.9|11242.3|11245.5|11244.7|11242.4|11241.7|343
1637735100000|2021-11-24 06:25:00|11242.8|11242.2|11243.2|11242.6|11243.5|11242.9|11241.8|11240.9|279
1637735400000|2021-11-24 06:30:00|11243.1|11242.5|11241.7|11241.1|11244.3|11243.5|11239.7|11238.9|355
1637735700000|2021-11-24 06:35:00|11241.8|11241.2|11242.7|11241.8|11243.1|11242.2|11240.6|11239.9|300
1637736000000|2021-11-24 06:40:00|11242.8|11241.9|11243.7|11242.8|11243.9|11243.3|11242.6|11241.8|296
1637736300000|2021-11-24 06:45:00|11243.6|11243|11245.7|11245.1|11246|11245.1|11243.3|11242.5|369
1637736600000|2021-11-24 06:50:00|11245.6|11245|11245.7|11245.1|11245.9|11245.3|11244.9|11244.2|234
1637736900000|2021-11-24 06:55:00|11245.6|11245|11247.5|11246.6|11247.8|11247|11245.5|11244.9|216
1637737200000|2021-11-24 07:00:00|11247.4|11246.5|11247.3|11246.4|11247.8|11246.9|11244.9|11244.2|521
1637737500000|2021-11-24 07:05:00|11247.2|11246.7|11247.5|11246.6|11247.7|11247.1|11244.7|11243.9|472
1637737800000|2021-11-24 07:10:00|11247.4|11246.5|11245.9|11245.3|11247.8|11247|11245.9|11245.2|450
1637738100000|2021-11-24 07:15:00|11246|11245.4|11247.2|11246.6|11247.9|11247.1|11246|11245.2|496
1637738400000|2021-11-24 07:20:00|11247.1|11246.5|11246.6|11245.7|11247.8|11247.1|11245.1|11244.4|371
1637738700000|2021-11-24 07:25:00|11246.7|11245.8|11246.5|11245.9|11247.7|11246.8|11246|11245.3|381
1637739000000|2021-11-24 07:30:00|11246.3|11245.7|11246.3|11245.7|11247.6|11246.7|11245|11244.2|509
1637739300000|2021-11-24 07:35:00|11246.5|11245.6|11242.2|11241.6|11246.6|11245.7|11240.7|11239.9|500
1637739600000|2021-11-24 07:40:00|11242.4|11241.8|11243|11242.1|11243.4|11242.8|11240.7|11240|499
1637739900000|2021-11-24 07:45:00|11242.9|11242|11245.5|11244.6|11247.1|11246.3|11242.8|11242|446
1637740200000|2021-11-24 07:50:00|11245.6|11244.7|11244.1|11243.5|11247.1|11246.1|11241.3|11240.5|537
1637740500000|2021-11-24 07:55:00|11244.3|11243.7|11246|11245.1|11246.9|11246.2|11242.4|11241.8|720
1637740800000|2021-11-24 08:00:00|11245.9|11245|11245.4|11244.8|11247|11246.2|11240.9|11240|767
1637741100000|2021-11-24 08:05:00|11245.5|11244.9|11247.1|11246.2|11247.3|11246.7|11243.3|11242.5|680
1637741400000|2021-11-24 08:10:00|11247|11246.1|11254.6|11253.7|11255.7|11255.1|11244.9|11244.1|782
1637741700000|2021-11-24 08:15:00|11254.5|11253.9|11247.5|11246.9|11254.6|11253.9|11247.2|11246.6|671
1637742000000|2021-11-24 08:20:00|11247.6|11247|11236.2|11235.6|11247.6|11247|11235.7|11234.9|838
1637742300000|2021-11-24 08:25:00|11236.1|11235.5|11240.9|11240.3|11241.9|11241|11236.1|11235.5|762
1637742600000|2021-11-24 08:30:00|11241|11240.4|11238.8|11238.2|11242.5|11241.9|11238.5|11237.6|746
1637742900000|2021-11-24 08:35:00|11238.7|11238.1|11237.8|11237.2|11240.3|11239.6|11235.8|11235.2|622
1637743200000|2021-11-24 08:40:00|11237.9|11237.3|11236.6|11235.7|11240.7|11239.9|11235.9|11235.1|621
1637743500000|2021-11-24 08:45:00|11236.7|11235.8|11239|11238.4|11241|11240.4|11233.5|11232.7|752
1637743800000|2021-11-24 08:50:00|11238.8|11238.2|11234.2|11233.6|11238.9|11238.3|11233.1|11232.5|524
1637744100000|2021-11-24 08:55:00|11234.3|11233.4|11223.3|11221.5|11234.4|11233.8|11220.6|11219.5|856
1637744400000|2021-11-24 09:00:00|11222.3|11220.8|11224.9|11224|11225.3|11224.4|11220.6|11219.7|785
1637744700000|2021-11-24 09:05:00|11223.6|11222.7|11225.2|11224.3|11226.3|11225.4|11222.7|11221.8|627
1637745000000|2021-11-24 09:10:00|11225.3|11224.4|11231.7|11230.8|11232.1|11231.3|11224.3|11223.4|664
1637745300000|2021-11-24 09:15:00|11231.5|11230.6|11233.9|11233.3|11234.8|11234|11229.1|11228.5|773
1637745600000|2021-11-24 09:20:00|11234|11233.4|11234.1|11233.2|11236.4|11235.5|11233.4|11232.5|587
1637745900000|2021-11-24 09:25:00|11234.2|11233.3|11233.2|11232.6|11235.5|11234.8|11232.6|11231.9|553
1637746200000|2021-11-24 09:30:00|11233.3|11232.7|11232.3|11231.4|11235|11234.4|11231.7|11231.1|534
1637746500000|2021-11-24 09:35:00|11232|11231.3|11226.2|11225.3|11232.5|11231.9|11225.7|11224.8|656
1637746800000|2021-11-24 09:40:00|11226.3|11225.4|11222.8|11221.9|11227.3|11226.6|11221.7|11220.8|477
1637747100000|2021-11-24 09:45:00|11222.9|11222|11220.6|11219.7|11224.1|11223.4|11220.3|11219.4|631
1637747400000|2021-11-24 09:50:00|11220.4|11219.8|11210.5|11209.6|11220.4|11219.8|11205.7|11204.8|1236
1637747700000|2021-11-24 09:55:00|11210.4|11209.5|11208.4|11207.5|11214|11213.3|11206.8|11206|927
1637748000000|2021-11-24 10:00:00|11208.3|11207.4|11210.8|11209.9|11211.5|11210.6|11203.7|11202.9|924
1637748300000|2021-11-24 10:05:00|11210.7|11209.8|11210.8|11209.9|11211.3|11210.5|11208.1|11207.2|766
1637748600000|2021-11-24 10:10:00|11210.9|11210|11210.2|11209.3|11211.7|11210.8|11209.6|11208.8|594
1637748900000|2021-11-24 10:15:00|11210.3|11209.4|11213.1|11212.2|11213.3|11212.4|11209.4|11208.6|552
1637749200000|2021-11-24 10:20:00|11213.4|11212.5|11217.8|11216.9|11217.8|11216.9|11213.1|11212.2|600
1637749500000|2021-11-24 10:25:00|11217.7|11216.8|11216.2|11215.6|11218|11217.1|11215|11214.2|511
1637749800000|2021-11-24 10:30:00|11216.3|11215.7|11219.7|11218.8|11220|11219.3|11216.1|11215.3|575
1637750100000|2021-11-24 10:35:00|11219.6|11218.7|11215.5|11214.9|11220|11219.2|11215.2|11214.3|544
1637750400000|2021-11-24 10:40:00|11215.6|11215|11215.2|11214.3|11215.7|11215|11213.5|11212.6|358
1637750700000|2021-11-24 10:45:00|11214.9|11214.2|11213.2|11212.3|11216|11215.1|11212.2|11211.3|453
1637751000000|2021-11-24 10:50:00|11213.3|11212.4|11214.7|11214.1|11216|11215.3|11212.7|11211.8|519
1637751300000|2021-11-24 10:55:00|11214.9|11214|11209.2|11208.3|11214.9|11214|11208.8|11208.2|564
1637751600000|2021-11-24 11:00:00|11209|11208.4|11211.5|11210.6|11212.2|11211.3|11208.8|11207.9|477
1637751900000|2021-11-24 11:05:00|11211.6|11210.7|11210.9|11210|11213.9|11213.1|11210.2|11209.6|427
1637752200000|2021-11-24 11:10:00|11210.7|11209.8|11212.3|11211.7|11212.8|11212.1|11209.9|11209|463
1637752500000|2021-11-24 11:15:00|11212.5|11211.6|11210.8|11209.9|11212.8|11212|11209.3|11208.7|409
1637752800000|2021-11-24 11:20:00|11210.7|11209.8|11214.7|11213.8|11215.3|11214.5|11210.5|11209.6|479
1637753100000|2021-11-24 11:25:00|11214.6|11213.7|11214.9|11214.3|11216.1|11215.4|11213.9|11213|512
1637753400000|2021-11-24 11:30:00|11214.7|11214.1|11214.7|11213.8|11215.5|11214.7|11213|11212.1|441
1637753700000|2021-11-24 11:35:00|11214.8|11213.9|11218.1|11217.2|11218.5|11217.6|11214.8|11213.9|392
1637754000000|2021-11-24 11:40:00|11218|11217.1|11218.9|11218|11219.8|11218.9|11215.9|11215|431
1637754300000|2021-11-24 11:45:00|11219.1|11218.2|11218.7|11218.1|11220.4|11219.6|11216.3|11215.5|641
1637754600000|2021-11-24 11:50:00|11218.6|11218|11219.6|11218.7|11220.5|11219.9|11218.3|11217.4|415
1637754900000|2021-11-24 11:55:00|11219.2|11218.6|11217.8|11216.9|11219.7|11219.1|11215.8|11214.9|554
1637755200000|2021-11-24 12:00:00|11217.5|11216.7|11218.5|11217.6|11219.9|11219.3|11217.3|11216.6|595
1637755500000|2021-11-24 12:05:00|11218.4|11217.5|11216.7|11215.8|11218.5|11217.9|11216.2|11215.4|424
1637755800000|2021-11-24 12:10:00|11216.6|11216.1|11214.6|11214|11217.8|11217.1|11214.3|11213.4|374
1637756100000|2021-11-24 12:15:00|11214.5|11213.9|11211.4|11210.5|11214.9|11214.2|11208.9|11208.1|605
1637756400000|2021-11-24 12:20:00|11211.2|11210.6|11209|11208.4|11211.6|11210.7|11206.2|11205.5|606
1637756700000|2021-11-24 12:25:00|11209.2|11208.1|11214|11213.1|11215.9|11215|11208.6|11207.9|627
1637757000000|2021-11-24 12:30:00|11214.1|11213.2|11213.6|11212.7|11214.3|11213.6|11211.6|11210.8|628
1637757300000|2021-11-24 12:35:00|11213.3|11212.6|11212.5|11211.9|11214.6|11213.9|11211.7|11211.1|504
1637757600000|2021-11-24 12:40:00|11212.6|11212|11211.3|11210.7|11214.3|11213.7|11210.5|11209.9|436
1637757900000|2021-11-24 12:45:00|11211.4|11210.8|11214.5|11213.9|11214.9|11214.1|11209.8|11209.2|513
1637758200000|2021-11-24 12:50:00|11214.6|11214|11211.8|11210.9|11215.2|11214.6|11211.5|11210.7|412
1637758500000|2021-11-24 12:55:00|11211.7|11210.8|11208|11207.1|11213|11212.4|11207.9|11207.1|661
1637758800000|2021-11-24 13:00:00|11207.9|11207|11204.1|11203.5|11208.2|11207.5|11202.6|11202|972
1637759100000|2021-11-24 13:05:00|11204.2|11203.6|11205.2|11204.6|11206.8|11206.1|11200.8|11200.2|829
1637759400000|2021-11-24 13:10:00|11205.3|11204.4|11206.4|11205.8|11206.9|11206|11201.1|11200.3|788
1637759700000|2021-11-24 13:15:00|11206.5|11205.9|11204.1|11203.5|11206.5|11205.9|11203.8|11203.1|571
1637760000000|2021-11-24 13:20:00|11204|11203.4|11206.1|11205.5|11207.6|11206.7|11200.7|11199.9|779
1637760300000|2021-11-24 13:25:00|11206|11205.4|11207|11205.1|11207.2|11206.2|11203.6|11203|656
1637760600000|2021-11-24 13:30:00|11207.2|11204.9|11206.6|11205.7|11211.2|11210.3|11205.9|11204|974
1637760900000|2021-11-24 13:35:00|11206.7|11205.8|11193.3|11192.7|11206.7|11205.8|11192.5|11191.8|1005
1637761200000|2021-11-24 13:40:00|11193.2|11192.6|11212.8|11212.2|11215|11214.1|11193.1|11192.5|1307
1637761500000|2021-11-24 13:45:00|11212.5|11211.6|11212|11211.1|11213.6|11213|11209|11208.1|951
1637761800000|2021-11-24 13:50:00|11212.1|11211.2|11207|11206.1|11214.5|11213.6|11206.7|11206|1015
1637762100000|2021-11-24 13:55:00|11206.9|11206|11207.3|11206.4|11208.3|11207.4|11202.5|11201.9|1012
1637762400000|2021-11-24 14:00:00|11207.4|11206.5|11206.2|11205.3|11212.4|11211.5|11205.3|11204.4|1210
1637762700000|2021-11-24 14:05:00|11206.1|11205.2|11192.1|11191.5|11208|11207.1|11187.9|11187|1380
1637763000000|2021-11-24 14:10:00|11192.6|11191.7|11194.2|11193.6|11195.3|11194.4|11186.4|11185.8|1260
1637763300000|2021-11-24 14:15:00|11194.1|11193.5|11197.8|11197.2|11199.4|11198.8|11193.9|11193.3|1097
1637763600000|2021-11-24 14:20:00|11197.7|11197.1|11199.1|11198.2|11204.3|11203.4|11197.1|11196.2|911
1637763900000|2021-11-24 14:25:00|11199|11198.1|11192.2|11191.6|11200.1|11199.3|11191.9|11191.2|965
1637764200000|2021-11-24 14:30:00|11192.3|11191.7|11195.8|11195.2|11198|11197.1|11192.1|11191.2|1291
1637764500000|2021-11-24 14:35:00|11195.9|11195|11207.1|11206.2|11209.3|11208.4|11194.8|11194.2|1255
1637764800000|2021-11-24 14:40:00|11206.9|11206.3|11208.1|11207.2|11216.5|11215.6|11206.6|11206|1235
1637765100000|2021-11-24 14:45:00|11208|11207.1|11206.3|11205.4|11209.2|11208.4|11203.5|11202.6|1093
1637765400000|2021-11-24 14:50:00|11206.1|11205.2|11204.4|11203.8|11207.2|11206.3|11200.3|11199.7|1016
1637765700000|2021-11-24 14:55:00|11204.3|11203.7|11204.8|11203.2|11205.4|11204.5|11201.6|11200.9|915
1637766000000|2021-11-24 15:00:00|11204.4|11202.9|11204.4|11203.5|11213.6|11212.7|11203.8|11202.8|1298
1637766300000|2021-11-24 15:05:00|11204.3|11203.4|11200.5|11199.9|11206.4|11205.8|11200.3|11199.4|962
1637766600000|2021-11-24 15:10:00|11200.6|11200|11205.8|11205.2|11206|11205.4|11200.6|11200|875
1637766900000|2021-11-24 15:15:00|11206|11205.4|11200|11199.4|11206|11205.4|11196.9|11196|869
1637767200000|2021-11-24 15:20:00|11199.9|11199.3|11203.5|11202.9|11203.6|11203|11197.6|11197|967
1637767500000|2021-11-24 15:25:00|11203.4|11202.8|11193.8|11193.2|11204.6|11203.7|11192.2|11191.3|994
1637767800000|2021-11-24 15:30:00|11193.9|11193.3|11199.4|11198.5|11201.7|11200.8|11193.7|11193.1|951
1637768100000|2021-11-24 15:35:00|11199.5|11198.6|11195.9|11195|11200.1|11199.4|11194.9|11194.1|842
1637768400000|2021-11-24 15:40:00|11195.6|11194.7|11199.8|11199.2|11203.1|11202.2|11192.1|11191.2|1129
1637768700000|2021-11-24 15:45:00|11199.7|11199.1|11199.5|11198.6|11200.2|11199.5|11195.6|11194.7|909
1637769000000|2021-11-24 15:50:00|11199.4|11198.5|11203.3|11202.4|11206.4|11205.5|11198.5|11197.6|997
1637769300000|2021-11-24 15:55:00|11203|11202.2|11196.8|11196.2|11203.4|11202.5|11195.7|11195|1187
1637769600000|2021-11-24 16:00:00|11196.6|11196|11189.8|11188.9|11197.1|11196.5|11188.8|11188|992
1637769900000|2021-11-24 16:05:00|11189.7|11189.1|11188.3|11187.4|11193.8|11193.2|11188.1|11187.4|802
1637770200000|2021-11-24 16:10:00|11188|11187.3|11192.2|11191.6|11193.5|11192.9|11187.8|11187.1|680
1637770500000|2021-11-24 16:15:00|11192.3|11191.7|11195.8|11194.9|11196.3|11195.7|11191.1|11190.4|622
1637770800000|2021-11-24 16:20:00|11195.7|11195.1|11195.4|11194.8|11198.6|11198|11194.4|11193.8|778
1637771100000|2021-11-24 16:25:00|11195.3|11194.7|11196.6|11195.7|11197|11196.3|11193.9|11193.3|578
1637771400000|2021-11-24 16:30:00|11196.7|11196|11195.2|11194.6|11197.2|11196.5|11193.9|11193.3|676
1637771700000|2021-11-24 16:35:00|11195.4|11194.5|11197.2|11196.6|11199|11198.1|11194.7|11194|608
1637772000000|2021-11-24 16:40:00|11196.8|11196.2|11197.5|11196.6|11197.9|11197|11194.4|11193.8|551
1637772300000|2021-11-24 16:45:00|11197.4|11196.5|11197.6|11197|11199.7|11198.8|11196.7|11196|664
1637772600000|2021-11-24 16:50:00|11197.3|11196.7|11194.7|11194.1|11198.4|11197.5|11194.6|11194|699
1637772900000|2021-11-24 16:55:00|11194.5|11193.9|11195.8|11195.2|11196.2|11195.4|11192.8|11192.2|639
1637773200000|2021-11-24 17:00:00|11195.9|11195.3|11193.5|11192.9|11196.9|11196.3|11192.5|11191.8|620
1637773500000|2021-11-24 17:05:00|11193.6|11193|11193.9|11193.3|11195.3|11194.5|11192.3|11191.6|513
1637773800000|2021-11-24 17:10:00|11194|11193.4|11190.8|11190.2|11194.1|11193.5|11190.5|11189.9|364
1637774100000|2021-11-24 17:15:00|11190.7|11190.1|11192.5|11191.9|11193.5|11192.8|11190.3|11189.6|473
1637774400000|2021-11-24 17:20:00|11192.4|11191.8|11192.5|11191.6|11194.2|11193.6|11191.8|11191.2|442
1637774700000|2021-11-24 17:25:00|11192.4|11191.5|11191.1|11190.5|11192.5|11191.8|11190.3|11189.5|378
1637775000000|2021-11-24 17:30:00|11191|11190.4|11191.5|11190.9|11193|11192.2|11190.7|11189.9|326
1637775300000|2021-11-24 17:35:00|11191.4|11190.8|11192.4|11191.8|11193.2|11192.5|11191.4|11190.7|357
1637775600000|2021-11-24 17:40:00|11192.5|11191.9|11192.5|11191.9|11193|11192.4|11191|11190.3|322
1637775900000|2021-11-24 17:45:00|11192.6|11192|11190.8|11190.2|11193.8|11193.2|11190.8|11190|331
1637776200000|2021-11-24 17:50:00|11190.9|11190.3|11192.5|11191.9|11192.5|11191.9|11190.9|11190.2|262
1637776500000|2021-11-24 17:55:00|11192.4|11191.8|11196|11195.4|11196.6|11196|11192.4|11191.8|499
1637776800000|2021-11-24 18:00:00|11195.9|11195.3|11195.5|11194.9|11196.4|11195.5|11193|11192.1|491
1637777100000|2021-11-24 18:05:00|11195.6|11195|11196.7|11196.1|11198.1|11197.5|11195|11194.1|260
1637777400000|2021-11-24 18:10:00|11196.8|11196.2|11196.4|11195.8|11198.1|11197.4|11196.1|11195.5|277
1637777700000|2021-11-24 18:15:00|11196.5|11195.9|11195.6|11195|11197.1|11196.5|11194.4|11193.5|338
1637778000000|2021-11-24 18:20:00|11195.7|11195.1|11197.2|11196.6|11197.4|11196.8|11194.5|11193.8|294
1637778300000|2021-11-24 18:25:00|11196.8|11196.2|11195.7|11195.1|11197.3|11196.6|11195.3|11194.7|236
1637778600000|2021-11-24 18:30:00|11195.6|11195|11193.7|11193.1|11195.7|11195.1|11193.1|11192.5|280
1637778900000|2021-11-24 18:35:00|11193.6|11193|11193.8|11193.2|11195|11194.4|11193.3|11192.7|206
1637779200000|2021-11-24 18:40:00|11193.7|11193.1|11192.4|11191.8|11193.8|11193.2|11192.2|11191.5|227
1637779500000|2021-11-24 18:45:00|11192.3|11191.7|11194.3|11193.7|11195|11194.4|11192.2|11191.6|276
1637779800000|2021-11-24 18:50:00|11194.1|11193.5|11193.8|11193.2|11194.7|11194.1|11192.9|11192.3|235
1637780100000|2021-11-24 18:55:00|11193.7|11193.1|11194.8|11191.9|11195.7|11193.7|11193|11191.5|401
1637780400000|2021-11-24 19:00:00|11194.5|11192|11196.8|11195.9|11197.9|11197|11192.5|11191.6|853
1637780700000|2021-11-24 19:05:00|11196.9|11196|11192.5|11191.6|11199.4|11198.6|11191.5|11190.6|659
1637781000000|2021-11-24 19:10:00|11192.4|11191.5|11192.9|11192|11193.6|11192.8|11189|11188.1|583
1637781300000|2021-11-24 19:15:00|11192.8|11191.9|11194.7|11194.1|11194.9|11194.1|11191.2|11190.5|645
1637781600000|2021-11-24 19:20:00|11194.8|11194.2|11193.3|11192.7|11195.2|11194.6|11193|11192.2|594
1637781900000|2021-11-24 19:25:00|11193.2|11192.6|11195|11194.4|11195.3|11194.5|11193|11192.4|327
1637782200000|2021-11-24 19:30:00|11195.1|11194.5|11196.3|11195.4|11198.8|11197.9|11194.1|11193.5|542
1637782500000|2021-11-24 19:35:00|11196.5|11195.6|11197.5|11196.6|11199.3|11198.6|11196.3|11195.4|491
1637782800000|2021-11-24 19:40:00|11197.4|11196.5|11198.6|11197.7|11199.9|11199|11196.6|11195.9|403
1637783100000|2021-11-24 19:45:00|11198.5|11197.6|11202.9|11202.3|11204.1|11203.2|11198.3|11197.6|421
1637783400000|2021-11-24 19:50:00|11203.2|11202.6|11202.9|11202.3|11203.6|11202.8|11200.2|11199.6|453
1637783700000|2021-11-24 19:55:00|11202.8|11202.2|11199.2|11198.3|11202.9|11202.2|11197.9|11197.2|556
1637784000000|2021-11-24 20:00:00|11199.1|11198.2|11201.4|11200.5|11201.5|11200.6|11198.2|11197.4|451
1637784300000|2021-11-24 20:05:00|11201.5|11200.6|11199.8|11199.2|11201.8|11201.1|11199.4|11198.8|518
1637784600000|2021-11-24 20:10:00|11199.9|11199.3|11201.5|11200.6|11201.9|11201.1|11198|11197.4|417
1637784900000|2021-11-24 20:15:00|11201.6|11200.7|11203|11202.1|11203.2|11202.6|11201.2|11200.4|310
1637785200000|2021-11-24 20:20:00|11203.1|11202.2|11204.2|11203.6|11204.4|11203.8|11202.8|11202.1|384
1637785500000|2021-11-24 20:25:00|11204.3|11203.7|11203.6|11202.7|11204.8|11204|11202.3|11201.5|294
1637785800000|2021-11-24 20:30:00|11203.4|11202.5|11203.9|11203.3|11204.6|11203.8|11202.8|11202.1|294
1637786100000|2021-11-24 20:35:00|11204|11203.4|11204.5|11203.9|11205.2|11204.4|11203.5|11202.7|308
1637786400000|2021-11-24 20:40:00|11204.6|11204|11203.4|11202.8|11204.6|11204|11202.8|11202.2|309
1637786700000|2021-11-24 20:45:00|11203.3|11202.7|11203.9|11203|11203.9|11203|11201.9|11201.1|349
1637787000000|2021-11-24 20:50:00|11203.8|11202.9|11203.9|11203.3|11205.2|11204.4|11202.8|11202.2|313
1637787300000|2021-11-24 20:55:00|11203.8|11203.2|11205.6|11204.7|11205.9|11205.1|11202.5|11201.8|378
1637787600000|2021-11-24 21:00:00|11205.5|11204.9|11203.1|11202.2|11206|11205.3|11202.8|11201.9|308
1637787900000|2021-11-24 21:05:00|11203.2|11202.5|11203|11202.1|11203.4|11202.5|11202.9|11202|122
1637788200000|2021-11-24 21:10:00|11202.9|11202|11201.5|11200.6|11203.6|11202.7|11201.4|11200.5|159
1637788500000|2021-11-24 21:15:00|11201.3|11200.4|11202.2|11201.3|11202.3|11201.5|11201.3|11200.4|68
1637788800000|2021-11-24 21:20:00|11202.3|11201.4|11201.6|11200.7|11203.5|11202.7|11201.5|11200.6|120
1637789100000|2021-11-24 21:25:00|11201.7|11200.8|11201.4|11200.5|11202.3|11201.4|11200.6|11199.7|189
1637789400000|2021-11-24 21:30:00|11201.5|11200.6|11200.8|11199.9|11201.5|11200.6|11200.6|11199.7|195
1637789700000|2021-11-24 21:35:00|11200.6|11199.7|11200.6|11199.7|11200.9|11199.8|11200.3|11199.4|85
1637790000000|2021-11-24 21:40:00|11200.5|11199.6|11201|11200.1|11202|11201.1|11200.3|11199.4|150
1637790300000|2021-11-24 21:45:00|11200.8|11199.9|11199.2|11198.3|11200.8|11199.9|11198.8|11197.9|217
1637790600000|2021-11-24 21:50:00|11199.3|11198.4|11199.6|11198.7|11199.6|11198.7|11199|11197.9|101
1637790900000|2021-11-24 21:55:00|11199.7|11198.8|11202.7|11195.7|11203.7|11200.8|11199.6|11195.7|333
1637791200000|2021-11-24 22:00:00|11202.5|11195.5|11205.4|11198.4|11206.1|11199.1|11201.9|11194.9|134
1637791500000|2021-11-24 22:05:00|11206.1|11199.1|11204.6|11197.6|11206.1|11199.1|11204.4|11197.4|74
1637791800000|2021-11-24 22:10:00|11204.5|11197.5|11203.2|11196.2|11206.1|11199.1|11202.2|11195.2|155
1637792100000|2021-11-24 22:15:00|11204|11197|11203.7|11196.7|11205.6|11198.6|11202.4|11195.4|172
1637792400000|2021-11-24 22:20:00|11203.8|11196.8|11205.8|11198.8|11206.2|11199.2|11202.2|11195.2|119
1637792700000|2021-11-24 22:25:00|11205.7|11198.7|11203.1|11196.1|11207.3|11200.3|11202.7|11195.7|213
1637793000000|2021-11-24 22:30:00|11204.2|11197.2|11205|11198|11206.4|11199.4|11202.5|11196.3|273
1637793300000|2021-11-24 22:35:00|11205.1|11198.1|11203.6|11198.5|11205.3|11199.4|11203|11196|182
1637793600000|2021-11-24 22:40:00|11203.8|11198.7|11204.5|11198.8|11204.6|11199.4|11202.1|11196.5|173
1637793900000|2021-11-24 22:45:00|11202.7|11199.4|11203.5|11198.6|11205.7|11199.7|11202.6|11196.2|278
1637794200000|2021-11-24 22:50:00|11203.7|11198.8|11203.5|11199.6|11203.9|11199.8|11202|11197.8|135
1637794500000|2021-11-24 22:55:00|11203.6|11199|11203.2|11199.1|11205.7|11200|11202.6|11197.9|188
1637794800000|2021-11-24 23:00:00|11203|11199.2|11202.3|11201|11203.8|11201.5|11202|11198.9|378
1637795100000|2021-11-24 23:05:00|11202.4|11200.9|11202.3|11200.9|11202.6|11201.3|11202|11200.6|195
1637795400000|2021-11-24 23:10:00|11202.2|11200.8|11201.1|11200.2|11202.4|11201.2|11201|11199.9|136
1637795700000|2021-11-24 23:15:00|11201|11200.1|11201.3|11200.4|11201.3|11200.4|11201|11200|54
1637796000000|2021-11-24 23:20:00|11201.2|11200.3|11201.5|11200.6|11202.2|11201.4|11201.2|11200.3|126
1637796300000|2021-11-24 23:25:00|11201.6|11200.9|11202.7|11201.8|11202.7|11201.8|11201.6|11200.7|118
1637796600000|2021-11-24 23:30:00|11202.6|11201.7|11204.3|11203.4|11204.4|11203.6|11202.5|11201.6|115
1637796900000|2021-11-24 23:35:00|11204.4|11203.5|11204.5|11203.6|11204.6|11203.7|11203.8|11203.1|85
1637797200000|2021-11-24 23:40:00|11204.6|11203.7|11203|11202.1|11205|11204.1|11203|11202.1|112
1637797500000|2021-11-24 23:45:00|11203.1|11202.2|11203|11202.1|11203.7|11202.8|11202.4|11201.5|117
1637797800000|2021-11-24 23:50:00|11203.1|11202.2|11204|11203.1|11204.4|11203.5|11202.8|11202.1|96
1637798100000|2021-11-24 23:55:00|11204.1|11203.2|11203.2|11202.3|11204.2|11203.4|11202.6|11201.8|94
1637798400000|2021-11-25 00:00:00|11203.3|11202.4|11204.6|11203.7|11204.9|11204.1|11203.3|11202.4|194
1637798700000|2021-11-25 00:05:00|11204.5|11203.6|11205.3|11204.4|11206.5|11205.8|11204.5|11203.6|145
1637799000000|2021-11-25 00:10:00|11205.2|11204.3|11206.8|11205.9|11207.4|11206.5|11204.9|11204.3|169
1637799300000|2021-11-25 00:15:00|11207|11206.1|11209.3|11208.4|11209.7|11208.8|11206.8|11206|225
1637799600000|2021-11-25 00:20:00|11209.4|11208.5|11209.4|11208.8|11210|11209.3|11208.9|11208.2|128
1637799900000|2021-11-25 00:25:00|11209.3|11208.7|11208.5|11207.9|11209.8|11209.2|11208.4|11207.8|204
1637800200000|2021-11-25 00:30:00|11208.4|11207.8|11210.2|11209.6|11210.4|11209.7|11208.4|11207.8|151
1637800500000|2021-11-25 00:35:00|11210.3|11209.7|11209.2|11208.6|11210.5|11209.7|11209|11208.4|135
1637800800000|2021-11-25 00:40:00|11209.1|11208.5|11210.6|11210|11210.9|11210.1|11208.4|11207.7|162
1637801100000|2021-11-25 00:45:00|11210.4|11209.8|11211.2|11210.6|11212.1|11211.4|11210.3|11209.7|149
1637801400000|2021-11-25 00:50:00|11211.3|11210.7|11210.9|11210|11211.6|11210.8|11210.4|11209.6|186
1637801700000|2021-11-25 00:55:00|11211.1|11210.2|11210.9|11210.3|11211.2|11210.5|11210.3|11209.5|201
1637802000000|2021-11-25 01:00:00|11210.8|11210.2|11209.6|11208.7|11211.1|11210.3|11208.9|11208.1|214
1637802300000|2021-11-25 01:05:00|11209.5|11208.9|11211.4|11210.8|11211.8|11211.1|11209.1|11208.4|207
1637802600000|2021-11-25 01:10:00|11211.5|11210.9|11207.4|11206.5|11211.5|11210.9|11207.3|11206.5|245
1637802900000|2021-11-25 01:15:00|11207.2|11206.3|11208.5|11207.6|11209|11208.4|11206.6|11205.7|232
1637803200000|2021-11-25 01:20:00|11208.2|11207.7|11210.3|11209.7|11210.4|11209.7|11208.1|11207.4|201
1637803500000|2021-11-25 01:25:00|11210.1|11209.5|11212.7|11211.8|11212.9|11212.1|11210.1|11209.5|213
1637803800000|2021-11-25 01:30:00|11212.6|11212|11207.4|11206.8|11213|11212.1|11207.3|11206.6|211
1637804100000|2021-11-25 01:35:00|11207.3|11206.7|11210.1|11209.5|11210.3|11209.6|11206.2|11205.4|246
1637804400000|2021-11-25 01:40:00|11210.2|11209.6|11209.2|11208.6|11212.1|11211.3|11209.2|11208.3|199
1637804700000|2021-11-25 01:45:00|11209.3|11208.7|11208.2|11207.6|11209.4|11208.7|11207.7|11207|241
1637805000000|2021-11-25 01:50:00|11208.1|11207.5|11207.1|11206.5|11209.3|11208.4|11206.8|11206|253
1637805300000|2021-11-25 01:55:00|11207|11206.4|11207.7|11206.8|11208.1|11207.3|11206.4|11205.7|195
1637805600000|2021-11-25 02:00:00|11207.8|11206.9|11208.5|11207.6|11208.6|11208|11206.8|11206.1|213
1637805900000|2021-11-25 02:05:00|11208.2|11207.7|11209.3|11208.7|11210.2|11209.4|11208.2|11207.5|198
1637806200000|2021-11-25 02:10:00|11209.2|11208.6|11210.1|11209.2|11211.1|11210.3|11208.1|11207.4|222
1637806500000|2021-11-25 02:15:00|11209.9|11209.3|11212|11211.4|11212.2|11211.4|11209.2|11208.4|233
1637806800000|2021-11-25 02:20:00|11211.9|11211.3|11211|11210.4|11212.1|11211.4|11210.6|11210|150
1637807100000|2021-11-25 02:25:00|11210.9|11210.3|11211.5|11210.9|11212.1|11211.4|11210.8|11210.1|172
1637807400000|2021-11-25 02:30:00|11211.4|11210.8|11210.9|11210.3|11211.7|11211|11210.7|11209.9|145
1637807700000|2021-11-25 02:35:00|11210.8|11210.2|11209.3|11208.7|11210.9|11210.3|11208.6|11207.9|125
1637808000000|2021-11-25 02:40:00|11209.2|11208.6|11210.9|11210.3|11211.8|11211.1|11208.8|11208.2|195
1637808300000|2021-11-25 02:45:00|11210.8|11210.2|11209.1|11208.5|11211.1|11210.4|11209.1|11208.4|157
1637808600000|2021-11-25 02:50:00|11209.2|11208.6|11208.2|11207.6|11209.3|11208.7|11208.2|11207.6|89
1637808900000|2021-11-25 02:55:00|11208.3|11207.7|11212.9|11212.3|11214.3|11213.6|11208.2|11207.6|334
1637809200000|2021-11-25 03:00:00|11213|11212.1|11213|11212.1|11213.6|11212.8|11212.4|11211.7|186
1637809500000|2021-11-25 03:05:00|11213.1|11212.2|11214.6|11213.7|11214.6|11213.7|11212.5|11211.9|146
1637809800000|2021-11-25 03:10:00|11214.5|11213.6|11215.3|11214.7|11215.6|11215|11214.2|11213.5|96
1637810100000|2021-11-25 03:15:00|11215.2|11214.6|11216.3|11215.7|11216.8|11216.2|11215|11214.4|173
1637810400000|2021-11-25 03:20:00|11216.4|11215.8|11216.9|11216.3|11218|11217.4|11216.4|11215.7|200
1637810700000|2021-11-25 03:25:00|11217|11216.4|11217.5|11216.9|11218.7|11218|11216.6|11215.7|216
1637811000000|2021-11-25 03:30:00|11217.4|11216.8|11216.9|11216.3|11217.6|11216.9|11216.3|11215.6|135
1637811300000|2021-11-25 03:35:00|11217|11216.4|11216|11215.4|11217.5|11216.8|11215.9|11215.3|107
1637811600000|2021-11-25 03:40:00|11215.9|11215.3|11217|11216.4|11217.2|11216.5|11215.5|11214.9|97
1637811900000|2021-11-25 03:45:00|11216.9|11216.3|11214.4|11213.8|11216.9|11216.3|11214.4|11213.7|114
1637812200000|2021-11-25 03:50:00|11214.2|11213.6|11214.9|11214.3|11215.2|11214.5|11214.2|11213.6|102
1637812500000|2021-11-25 03:55:00|11215|11214.4|11214.2|11213.6|11215|11214.4|11214.1|11213.5|88
1637812800000|2021-11-25 04:00:00|11214|11213.4|11215.2|11214.6|11215.4|11214.8|11214|11213.4|87
1637813100000|2021-11-25 04:05:00|11215.1|11214.5|11214.9|11214.3|11215.2|11214.6|11214.6|11214|55
1637813400000|2021-11-25 04:10:00|11214.8|11214.2|11214.2|11213.6|11215.2|11214.6|11214.1|11213.5|81
1637813700000|2021-11-25 04:15:00|11214|11213.4|11213.5|11212.9|11214.1|11213.5|11213.1|11212.4|101
1637814000000|2021-11-25 04:20:00|11213.4|11212.8|11213.6|11213|11213.9|11213.2|11213|11212.4|78
1637814300000|2021-11-25 04:25:00|11213.5|11212.9|11213.5|11212.9|11214.3|11213.6|11213.3|11212.6|114
1637814600000|2021-11-25 04:30:00|11213.4|11212.8|11214.1|11213.2|11214.7|11213.9|11213.4|11212.6|100
1637814900000|2021-11-25 04:35:00|11214|11213.1|11215|11214.4|11215.4|11214.6|11213.8|11213.1|93
1637815200000|2021-11-25 04:40:00|11214.9|11214.3|11214.7|11213.8|11216.4|11215.7|11214.4|11213.7|125
1637815500000|2021-11-25 04:45:00|11214.5|11213.9|11213.9|11213.3|11214.8|11214|11213.5|11212.7|119
1637815800000|2021-11-25 04:50:00|11213.6|11213|11213.6|11213|11214.1|11213.2|11213.4|11212.8|78
1637816100000|2021-11-25 04:55:00|11213.5|11212.9|11214.7|11214.1|11214.8|11214.1|11213.5|11212.9|149
1637816400000|2021-11-25 05:00:00|11214.6|11214|11214.7|11213.8|11216.6|11216|11214.2|11213.6|186
1637816700000|2021-11-25 05:05:00|11214.5|11213.9|11213.8|11213.2|11215.1|11214.4|11213.6|11212.9|141
1637817000000|2021-11-25 05:10:00|11213.9|11213.3|11213.3|11212.7|11213.9|11213.3|11213|11212.4|163
1637817300000|2021-11-25 05:15:00|11213.2|11212.6|11214|11213.1|11214|11213.4|11213|11212.3|97
1637817600000|2021-11-25 05:20:00|11213.9|11213.3|11213.5|11212.9|11214.4|11213.7|11213.5|11212.9|89
1637817900000|2021-11-25 05:25:00|11213.4|11212.8|11212.9|11212.3|11213.6|11213|11212.8|11212.2|70
1637818200000|2021-11-25 05:30:00|11212.8|11212.2|11210.7|11210.1|11213|11212.4|11210.7|11210.1|149
1637818500000|2021-11-25 05:35:00|11210.8|11210.2|11211.5|11210.9|11211.5|11210.9|11210.4|11209.6|105
1637818800000|2021-11-25 05:40:00|11211.4|11210.8|11211.3|11210.4|11212.4|11211.8|11210.3|11209.5|111
1637819100000|2021-11-25 05:45:00|11211.2|11210.3|11212.2|11211.6|11212.8|11212|11210.7|11210|180
1637819400000|2021-11-25 05:50:00|11212.3|11211.7|11211.9|11211.3|11212.6|11211.9|11211.5|11210.8|69
1637819700000|2021-11-25 05:55:00|11212|11211.4|11213.3|11212.4|11215|11214.1|11211.8|11211|175
1637820000000|2021-11-25 06:00:00|11213.2|11212.3|11214.6|11213.7|11214.9|11214|11212.7|11211.8|200
1637820300000|2021-11-25 06:05:00|11214.5|11213.6|11214.5|11213.9|11216.7|11215.9|11214|11213.2|210
1637820600000|2021-11-25 06:10:00|11214.6|11214|11215.1|11214.5|11215.8|11215|11214.6|11213.8|144
1637820900000|2021-11-25 06:15:00|11215.7|11215.1|11215.4|11214.5|11215.8|11215.1|11214.6|11213.9|128
1637821200000|2021-11-25 06:20:00|11215.3|11214.4|11214.5|11213.9|11215.8|11215.2|11214.5|11213.8|85
1637821500000|2021-11-25 06:25:00|11214.6|11214|11213.7|11212.8|11214.7|11214|11212.9|11212.3|156
1637821800000|2021-11-25 06:30:00|11213.6|11213|11215.7|11214.8|11215.8|11215|11213|11212.2|128
1637822100000|2021-11-25 06:35:00|11215.8|11214.9|11215.5|11214.9|11216.6|11215.8|11214.1|11213.4|185
1637822400000|2021-11-25 06:40:00|11215.4|11214.8|11215.8|11214.9|11216.5|11215.7|11215|11214.3|130
1637822700000|2021-11-25 06:45:00|11215.7|11214.8|11215.1|11214.5|11216.2|11215.6|11214.7|11214.1|135
1637823000000|2021-11-25 06:50:00|11215.2|11214.3|11215|11214.4|11215.5|11214.6|11213.9|11213.1|147
1637823300000|2021-11-25 06:55:00|11215.2|11214.3|11214.5|11213.6|11215.3|11214.5|11213.5|11212.7|202
1637823600000|2021-11-25 07:00:00|11214.7|11213.5|11218.2|11217.6|11218.8|11218.1|11213.8|11212.9|401
1637823900000|2021-11-25 07:05:00|11218|11217.4|11216.5|11215.6|11218.9|11218.3|11216.3|11215.6|350
1637824200000|2021-11-25 07:10:00|11216.4|11215.8|11215.7|11215.1|11218|11217.2|11215.5|11214.9|288
1637824500000|2021-11-25 07:15:00|11215.6|11215|11215.1|11214.5|11216.5|11215.7|11214.6|11213.8|202
1637824800000|2021-11-25 07:20:00|11215.2|11214.6|11216.7|11216.1|11216.9|11216.3|11214.5|11213.8|250
1637825100000|2021-11-25 07:25:00|11216.8|11216.2|11215.7|11214.8|11219.3|11218.6|11213.1|11212.3|476
1637825400000|2021-11-25 07:30:00|11215.8|11214.9|11218.5|11217.9|11218.8|11218|11214.5|11213.6|308
1637825700000|2021-11-25 07:35:00|11218.7|11217.8|11219.1|11218.5|11219.8|11219|11217.5|11216.7|417
1637826000000|2021-11-25 07:40:00|11219.2|11218.6|11218.5|11217.9|11220.3|11219.6|11217.6|11216.7|301
1637826300000|2021-11-25 07:45:00|11218.6|11217.6|11219.5|11218.6|11220.7|11219.8|11218.1|11217.1|363
1637826600000|2021-11-25 07:50:00|11219.4|11218.5|11216.1|11215.5|11219.5|11218.7|11216|11215.3|231
1637826900000|2021-11-25 07:55:00|11216|11215.4|11216|11215.4|11218.2|11217.5|11215.5|11214.9|251
1637827200000|2021-11-25 08:00:00|11215.9|11215.3|11216.9|11216.3|11217.7|11216.8|11214.9|11214.1|412
1637827500000|2021-11-25 08:05:00|11217|11216.4|11219.8|11219.2|11220.6|11219.9|11216.9|11216|438
1637827800000|2021-11-25 08:10:00|11219.7|11219.1|11219.9|11219.3|11222.2|11221.5|11217.5|11216.7|519
1637828100000|2021-11-25 08:15:00|11219.8|11219.2|11220.6|11220|11221.2|11220.6|11217.5|11216.8|541
1637828400000|2021-11-25 08:20:00|11220.5|11219.9|11219.3|11218.7|11221.6|11220.9|11219|11218.3|392
1637828700000|2021-11-25 08:25:00|11219.7|11218.8|11220.4|11219.8|11221.1|11220.4|11218|11217.2|511
1637829000000|2021-11-25 08:30:00|11220.3|11219.7|11222.3|11221.7|11222.6|11221.9|11218.9|11218.2|456
1637829300000|2021-11-25 08:35:00|11222.1|11221.5|11222.5|11221.6|11224.3|11223.7|11221.8|11221.1|419
1637829600000|2021-11-25 08:40:00|11222.4|11221.5|11222.5|11221.6|11222.7|11222|11221.4|11220.5|354
1637829900000|2021-11-25 08:45:00|11222.4|11221.5|11225.2|11224.6|11225.6|11224.7|11221.6|11220.7|354
1637830200000|2021-11-25 08:50:00|11225.1|11224.5|11223.7|11222.8|11225.4|11224.6|11222.7|11221.8|406
1637830500000|2021-11-25 08:55:00|11223.8|11222.9|11225.9|11225|11226.9|11226|11223.1|11222.2|514
1637830800000|2021-11-25 09:00:00|11226|11225.1|11224.1|11223.5|11226.7|11225.8|11223.3|11222.4|504
1637831100000|2021-11-25 09:05:00|11223.8|11223.2|11220.9|11220|11224.5|11223.8|11219.3|11218.7|514
1637831400000|2021-11-25 09:10:00|11220.8|11219.9|11217.2|11216.3|11222|11221.1|11216.9|11216|489
1637831700000|2021-11-25 09:15:00|11217.4|11216.5|11221.3|11220.4|11221.6|11220.7|11216.6|11215.7|510
1637832000000|2021-11-25 09:20:00|11221.4|11220.5|11224.1|11223.2|11224.3|11223.4|11221.4|11220.5|430
1637832300000|2021-11-25 09:25:00|11223.9|11223.3|11220.7|11219.8|11224.2|11223.6|11220|11219.4|344
1637832600000|2021-11-25 09:30:00|11220.6|11219.7|11220.6|11219.7|11222|11221.1|11219.2|11218.3|395
1637832900000|2021-11-25 09:35:00|11221|11220.1|11222|11221.1|11222.6|11221.9|11219|11218.3|421
1637833200000|2021-11-25 09:40:00|11221.9|11221|11223.7|11223.1|11223.8|11223.1|11220.9|11220.1|300
1637833500000|2021-11-25 09:45:00|11223.5|11222.9|11224.6|11224|11225.6|11225|11222.1|11221.2|359
1637833800000|2021-11-25 09:50:00|11224.7|11224.1|11224.7|11224.1|11225.8|11225.2|11223.7|11222.8|318
1637834100000|2021-11-25 09:55:00|11224.6|11224|11223.4|11222.8|11225.1|11224.3|11223.1|11222.3|332
1637834400000|2021-11-25 10:00:00|11223.1|11222.5|11223.2|11222.3|11225.5|11224.8|11222.5|11221.8|335
1637834700000|2021-11-25 10:05:00|11223.1|11222.2|11224.1|11223.2|11224.3|11223.5|11221.7|11220.8|375
1637835000000|2021-11-25 10:10:00|11224.3|11223.4|11226.7|11226.1|11228.3|11227.6|11224.1|11223.3|391
1637835300000|2021-11-25 10:15:00|11227|11226.4|11225.8|11225.2|11229.7|11229.1|11225.8|11225.2|473
1637835600000|2021-11-25 10:20:00|11225.9|11225.3|11223.8|11223.2|11226.1|11225.4|11222.8|11222.1|369
1637835900000|2021-11-25 10:25:00|11223.9|11223.3|11221.3|11220.4|11224|11223.4|11219.9|11219.2|328
1637836200000|2021-11-25 10:30:00|11221.6|11220.7|11220.8|11219.9|11223.3|11222.5|11220|11219.2|379
1637836500000|2021-11-25 10:35:00|11220.9|11220.3|11219.8|11219.2|11222.4|11221.5|11219.5|11218.6|332
1637836800000|2021-11-25 10:40:00|11219.9|11219.3|11220.5|11219.6|11220.7|11220|11218.4|11217.6|327
1637837100000|2021-11-25 10:45:00|11220.4|11219.5|11221.6|11220.7|11222.3|11221.6|11219.1|11218.2|445
1637837400000|2021-11-25 10:50:00|11221.8|11220.9|11221.9|11221.3|11223.5|11222.7|11221.3|11220.5|254
1637837700000|2021-11-25 10:55:00|11221.8|11221.2|11222.8|11221.9|11222.8|11222.1|11218.9|11218.2|286
1637838000000|2021-11-25 11:00:00|11222.6|11222|11221.7|11221.1|11224|11223.4|11221.5|11220.8|315
1637838300000|2021-11-25 11:05:00|11221.8|11221.2|11220.6|11219.7|11222.7|11222|11219.4|11218.8|338
1637838600000|2021-11-25 11:10:00|11220.7|11219.8|11219.2|11218.3|11221.7|11221|11218.9|11218.1|256
1637838900000|2021-11-25 11:15:00|11219.3|11218.4|11219.4|11218.5|11221.7|11220.9|11218.3|11217.6|383
1637839200000|2021-11-25 11:20:00|11219.5|11218.8|11220.5|11219.6|11220.7|11219.9|11217.3|11216.5|363
1637839500000|2021-11-25 11:25:00|11220.4|11219.9|11221.4|11220.8|11221.8|11221.2|11219.3|11218.5|449
1637839800000|2021-11-25 11:30:00|11221.3|11220.7|11220.1|11219.2|11221.9|11221.2|11220|11219.2|301
1637840100000|2021-11-25 11:35:00|11220|11219.4|11221.6|11221|11225.1|11224.4|11220|11219.1|415
1637840400000|2021-11-25 11:40:00|11221.9|11221.3|11221.5|11220.9|11223.6|11222.9|11221|11220.2|243
1637840700000|2021-11-25 11:45:00|11222|11221.4|11222.4|11221.5|11223.3|11222.7|11221.4|11220.7|242
1637841000000|2021-11-25 11:50:00|11222.2|11221.6|11219.2|11218.3|11222.7|11222|11218.2|11217.5|254
1637841300000|2021-11-25 11:55:00|11219.1|11218.5|11219.6|11218.7|11219.8|11219|11217.5|11216.7|401
1637841600000|2021-11-25 12:00:00|11219.3|11218.8|11220.2|11219.6|11221.2|11220.6|11217.6|11216.8|372
1637841900000|2021-11-25 12:05:00|11220.1|11219.5|11223.5|11222.9|11224.2|11223.5|11220|11219.4|404
1637842200000|2021-11-25 12:10:00|11223.4|11222.8|11223.9|11223.3|11224.5|11223.9|11222|11221.2|310
1637842500000|2021-11-25 12:15:00|11223.8|11223.2|11222.5|11221.6|11224.3|11223.6|11222.3|11221.6|327
1637842800000|2021-11-25 12:20:00|11222.3|11221.7|11221.8|11221.2|11222.9|11222|11221.6|11221|224
1637843100000|2021-11-25 12:25:00|11221.9|11221.3|11225.1|11224.2|11225.3|11224.4|11221.8|11221.2|279
1637843400000|2021-11-25 12:30:00|11225.2|11224.3|11228.9|11228|11230.3|11229.5|11225|11224.1|466
1637843700000|2021-11-25 12:35:00|11229|11228.1|11226.3|11225.7|11230.1|11229.2|11226|11225.3|415
1637844000000|2021-11-25 12:40:00|11226.2|11225.6|11224|11223.4|11227.5|11226.9|11223.8|11223.1|326
1637844300000|2021-11-25 12:45:00|11223.9|11223.3|11223.6|11223|11225.4|11224.7|11222.9|11222.2|342
1637844600000|2021-11-25 12:50:00|11223.7|11223.1|11220.4|11219.8|11225.5|11224.9|11220.3|11219.7|439
1637844900000|2021-11-25 12:55:00|11220.5|11219.9|11216.1|11215.5|11221.2|11220.6|11215.4|11214.7|504
1637845200000|2021-11-25 13:00:00|11216.4|11215.8|11220.1|11219.2|11220.2|11219.6|11216.4|11215.8|505
1637845500000|2021-11-25 13:05:00|11219.9|11219.3|11223|11222.1|11223.1|11222.2|11219.2|11218.5|432
1637845800000|2021-11-25 13:10:00|11223.1|11222.2|11223.1|11222.2|11223.8|11223|11219.7|11218.8|406
1637846100000|2021-11-25 13:15:00|11223|11222.1|11223.7|11223.1|11224.3|11223.7|11221.4|11220.8|483
1637846400000|2021-11-25 13:20:00|11223.8|11223.2|11223.1|11222.5|11224.7|11224|11222.6|11221.8|329
1637846700000|2021-11-25 13:25:00|11223|11222.4|11226.8|11225.9|11227.3|11226.5|11223|11222.4|420
1637847000000|2021-11-25 13:30:00|11226.7|11225.8|11221.1|11220.2|11227.3|11226.4|11221.1|11220.2|434
1637847300000|2021-11-25 13:35:00|11221|11220.1|11224.5|11223.9|11225.7|11225.1|11220.7|11219.9|395
1637847600000|2021-11-25 13:40:00|11224.7|11223.8|11223.5|11222.6|11226.4|11225.6|11221.9|11221.3|321
1637847900000|2021-11-25 13:45:00|11223.6|11222.7|11220.4|11219.8|11224.8|11223.9|11220.3|11219.6|360
1637848200000|2021-11-25 13:50:00|11220.5|11219.9|11217.5|11216.6|11221.4|11220.7|11217.3|11216.6|414
1637848500000|2021-11-25 13:55:00|11217.4|11216.5|11219.1|11218.5|11220.7|11220.1|11215.6|11214.8|499
1637848800000|2021-11-25 14:00:00|11219|11218.4|11219.9|11219.3|11222.7|11222|11218.2|11217.4|470
1637849100000|2021-11-25 14:05:00|11220.1|11219.5|11218.2|11217.6|11220.4|11219.8|11217.4|11216.6|362
1637849400000|2021-11-25 14:10:00|11218.1|11217.5|11218.1|11217.5|11219.6|11218.9|11217.2|11216.3|339
1637849700000|2021-11-25 14:15:00|11218|11217.4|11218.3|11217.4|11221.2|11220.3|11218|11217.1|399
1637850000000|2021-11-25 14:20:00|11218.4|11217.5|11219.5|11218.9|11219.5|11218.9|11218|11217.3|226
1637850300000|2021-11-25 14:25:00|11219.6|11219|11217.9|11217.3|11220|11219.1|11216.8|11216|336
1637850600000|2021-11-25 14:30:00|11217.8|11217.2|11216.7|11215.8|11219.3|11218.5|11216.5|11215.7|380
1637850900000|2021-11-25 14:35:00|11217.1|11216.2|11217.3|11216.4|11218.6|11217.9|11216.9|11216.2|327
1637851200000|2021-11-25 14:40:00|11217.2|11216.6|11216|11215.1|11219.3|11218.5|11215.9|11215|337
1637851500000|2021-11-25 14:45:00|11216.1|11215.2|11215.9|11215|11217.1|11216.4|11213.4|11212.7|420
1637851800000|2021-11-25 14:50:00|11216|11215.1|11215.4|11214.5|11217.4|11216.5|11214|11213.1|373
1637852100000|2021-11-25 14:55:00|11215.2|11214.3|11217.7|11217.1|11218|11217.2|11214.5|11213.6|389
1637852400000|2021-11-25 15:00:00|11217.9|11217|11214|11213.4|11217.9|11217|11213.9|11213.1|420
1637852700000|2021-11-25 15:05:00|11214.1|11213.5|11213.2|11212.3|11215.2|11214.3|11213.1|11212.2|327
1637853000000|2021-11-25 15:10:00|11213.1|11212.2|11212.6|11211.7|11215.5|11214.6|11211.8|11210.9|395
1637853300000|2021-11-25 15:15:00|11212.8|11212.2|11215.7|11215.1|11215.7|11215.1|11212.7|11211.8|458
1637853600000|2021-11-25 15:20:00|11215.8|11214.9|11213.2|11212.3|11215.8|11215.2|11212.8|11212.1|431
1637853900000|2021-11-25 15:25:00|11213|11212.4|11210.6|11210|11214.3|11213.5|11210.4|11209.5|336
1637854200000|2021-11-25 15:30:00|11210.5|11209.9|11209.6|11209|11211.4|11210.6|11209.5|11208.6|276
1637854500000|2021-11-25 15:35:00|11209.7|11209.1|11212.2|11211.6|11213.6|11212.7|11209.3|11208.5|355
1637854800000|2021-11-25 15:40:00|11212.1|11211.5|11209.8|11209.2|11212.2|11211.6|11208.6|11207.7|341
1637855100000|2021-11-25 15:45:00|11209.9|11209|11210.2|11209.3|11210.6|11209.8|11207.9|11207|338
1637855400000|2021-11-25 15:50:00|11210.4|11209.5|11212.6|11211.7|11212.7|11212|11208.8|11208|325
1637855700000|2021-11-25 15:55:00|11212.7|11211.8|11210.5|11209.6|11214.9|11214|11209|11208.3|668
1637856000000|2021-11-25 16:00:00|11210|11209.4|11212.8|11212.2|11213.9|11213.1|11209|11208.2|507
1637856300000|2021-11-25 16:05:00|11212.9|11212.3|11213.6|11212.7|11214|11213.3|11211.4|11210.5|360
1637856600000|2021-11-25 16:10:00|11213.7|11212.8|11213.4|11212.8|11214.4|11213.5|11213|11212.1|239
1637856900000|2021-11-25 16:15:00|11213.5|11212.9|11211.4|11210.5|11214.2|11213.4|11211.4|11210.5|320
1637857200000|2021-11-25 16:20:00|11211.5|11210.6|11212|11211.1|11212.5|11211.6|11211.2|11210.3|224
1637857500000|2021-11-25 16:25:00|11211.9|11211|11215.6|11214.7|11215.6|11214.7|11210.4|11209.5|254
1637857800000|2021-11-25 16:30:00|11215.4|11214.5|11214.2|11213.3|11215.7|11215|11213.9|11213|247
1637858100000|2021-11-25 16:35:00|11214.3|11213.4|11213.1|11212.2|11214.9|11214|11212.7|11211.8|224
1637858400000|2021-11-25 16:40:00|11212.9|11212.3|11212.7|11211.8|11214.2|11213.4|11212.4|11211.7|199
1637858700000|2021-11-25 16:45:00|11212.6|11211.7|11212.4|11211.5|11213.9|11213|11212.1|11211.4|142
1637859000000|2021-11-25 16:50:00|11212.6|11211.7|11215.7|11214.8|11215.8|11214.9|11212.4|11211.5|185
1637859300000|2021-11-25 16:55:00|11215.8|11214.9|11212.5|11211.6|11215.8|11214.9|11212|11211.1|287
1637859600000|2021-11-25 17:00:00|11212.2|11211.5|11212|11211.4|11212.8|11212.1|11209.5|11208.6|340
1637859900000|2021-11-25 17:05:00|11212.2|11211.3|11210.3|11209.4|11212.2|11211.5|11210|11209.1|162
1637860200000|2021-11-25 17:10:00|11210.4|11209.5|11211.1|11210.2|11211.8|11210.9|11209.8|11208.9|203
1637860500000|2021-11-25 17:15:00|11211|11210.1|11208.2|11207.3|11211.3|11210.5|11207.5|11206.6|227
1637860800000|2021-11-25 17:20:00|11208.3|11207.4|11208.8|11207.9|11209.4|11208.6|11207.4|11206.5|165
1637861100000|2021-11-25 17:25:00|11208.7|11207.8|11207.2|11206.3|11209.3|11208.4|11206.6|11205.7|245
1637861400000|2021-11-25 17:30:00|11207.4|11206.5|11208.6|11207.7|11208.6|11207.7|11206.8|11206|195
1637861700000|2021-11-25 17:35:00|11208.7|11207.8|11208.3|11207.4|11209.5|11208.6|11208.1|11207.1|135
1637862000000|2021-11-25 17:40:00|11208.2|11207.3|11210.1|11209.2|11210.1|11209.2|11207.7|11206.8|142
1637862300000|2021-11-25 17:45:00|11210|11209.1|11209.4|11208.5|11210.3|11209.4|11209.3|11208.4|145
1637862600000|2021-11-25 17:50:00|11209.3|11208.4|11210.8|11209.9|11210.9|11210|11208.6|11207.7|156
1637862900000|2021-11-25 17:55:00|11210.9|11210|11210|11209.1|11211.7|11210.8|11209.5|11208.6|220
1637863200000|2021-11-25 18:00:00|11210.1|11209.2|11212.7|11210.1|11214.1|11211.9|11210|11209.1|837
1637863500000|2021-11-25 18:05:00|11212.6|11210|11212.4|11210.3|11213.9|11211.3|11211.5|11208.9|1212
1637863800000|2021-11-25 18:10:00|11212.6|11210.4|11210.8|11209.1|11213|11210.9|11210.7|11209.1|458
1637864100000|2021-11-25 18:15:00|11210.9|11209.3|11210.2|11208|11211.2|11209.6|11209.1|11206.9|827
1637864400000|2021-11-25 18:20:00|11210|11207.9|11207.5|11205.4|11210.7|11208.3|11207.2|11205.1|1719
1637864700000|2021-11-25 18:25:00|11207.8|11205.6|11208.6|11205.4|11209.2|11206.6|11206.5|11204.2|672
1637865000000|2021-11-25 18:30:00|11208.7|11205.7|11208.9|11206.6|11209.5|11207.3|11207.2|11204.9|456
1637865300000|2021-11-25 18:35:00|11209|11206.7|11209|11207.1|11209.7|11208|11208.7|11206.3|353
1637865600000|2021-11-25 18:40:00|11208.9|11207|11209|11207.1|11209.4|11207.7|11208.7|11206.6|261
1637865900000|2021-11-25 18:45:00|11208.9|11207|11209.3|11207.7|11209.8|11208.1|11208.5|11206.7|267
1637866200000|2021-11-25 18:50:00|11209.2|11207.8|11210.3|11208.4|11210.9|11208.9|11208.9|11207.4|393
1637866500000|2021-11-25 18:55:00|11210.4|11208.2|11208.2|11206.7|11210.8|11208.5|11208|11206|535
1637866800000|2021-11-25 19:00:00|11208.1|11206.9|11209.3|11208.4|11210|11208.5|11208.1|11206.5|221
1637867100000|2021-11-25 19:05:00|11209.2|11208.3|11209|11207|11211|11209.1|11208.9|11206.6|779
1637867400000|2021-11-25 19:10:00|11209.1|11207.1|11209|11206.9|11209.4|11207.4|11208.7|11206.5|381
1637867700000|2021-11-25 19:15:00|11209.3|11207|11208.7|11206.9|11209.3|11207.3|11208.5|11206.5|227
1637868000000|2021-11-25 19:20:00|11208.6|11206.8|11209|11206.8|11209.4|11207.3|11208.3|11206.4|260
1637868300000|2021-11-25 19:25:00|11209.1|11207|11209|11206.8|11209.4|11207.4|11208.5|11206.4|343
1637868600000|2021-11-25 19:30:00|11208.9|11206.9|11209|11207.3|11209.5|11207.6|11208.5|11206.5|498
1637868900000|2021-11-25 19:35:00|11208.9|11207.2|11208.8|11207.3|11209.2|11207.4|11208.5|11206.9|325
1637869200000|2021-11-25 19:40:00|11208.9|11207.2|11209.2|11207.4|11209.3|11207.6|11208.4|11207|969
1637869500000|2021-11-25 19:45:00|11209.1|11207.3|11209.2|11207.4|11209.4|11207.7|11208.7|11207|1134
1637869800000|2021-11-25 19:50:00|11209.1|11207.3|11209|11207.6|11209.5|11208|11208.7|11207|1774
1637870100000|2021-11-25 19:55:00|11209.1|11207.4|11210.1|11208.9|11210.5|11209.4|11208.8|11207.1|1292
1637870400000|2021-11-25 20:00:00|11210.2|11209.2|11210.4|11208.6|11210.5|11209.2|11209.8|11207.7|347
1637870700000|2021-11-25 20:05:00|11210.3|11208.7|11209.9|11208.2|11210.3|11209|11209.6|11208|227
1637871000000|2021-11-25 20:10:00|11210|11208.4|11209.6|11207.8|11210.1|11208.7|11209.5|11207.7|281
1637871300000|2021-11-25 20:15:00|11209.7|11207.7|11210.3|11208.3|11210.4|11208.9|11209.5|11207.7|339
1637871600000|2021-11-25 20:20:00|11210.1|11208.2|11210.3|11208.1|11211|11208.9|11209.8|11207.9|340
1637871900000|2021-11-25 20:25:00|11210.2|11207.9|11210.5|11207.4|11210.8|11208.5|11209|11206.7|389
1637872200000|2021-11-25 20:30:00|11210.6|11207.3|11208.6|11206.6|11211.2|11208.3|11208.1|11206.1|585
1637872500000|2021-11-25 20:35:00|11208.4|11206.8|11208.5|11206.9|11209.6|11207.6|11207.9|11206.3|905
1637872800000|2021-11-25 20:40:00|11208.4|11206.8|11209.4|11208|11209.8|11208.4|11208|11206.5|486
1637873100000|2021-11-25 20:45:00|11209.5|11208.1|11209.3|11208|11209.8|11208.2|11209.1|11207.5|208
1637873400000|2021-11-25 20:50:00|11209.4|11207.9|11209.5|11207.9|11209.9|11208.4|11209.2|11207.6|309
1637873700000|2021-11-25 20:55:00|11209.4|11207.8|11208.7|11207.3|11209.8|11208.2|11208.5|11206.8|306
1637874000000|2021-11-25 21:00:00|11208.8|11207.2|11208.5|11206.9|11208.9|11207.3|11207.2|11205.4|425
1637874300000|2021-11-25 21:05:00|11208.6|11206.5|11207.6|11206.1|11208.9|11207.2|11207.1|11205.6|304
1637874600000|2021-11-25 21:10:00|11207.7|11206.2|11207.6|11206.3|11208.2|11206.8|11207.2|11205.7|263
1637874900000|2021-11-25 21:15:00|11207.7|11206.2|11210.1|11207.4|11210.5|11207.9|11207.2|11206.2|397
1637875200000|2021-11-25 21:20:00|11210|11207.6|11207.9|11205.8|11210.6|11207.7|11207.6|11205.5|389
1637875500000|2021-11-25 21:25:00|11207.7|11205.9|11207.4|11206.2|11208.1|11206.6|11207.2|11205.6|995
1637875800000|2021-11-25 21:30:00|11207.3|11206.4|11208.3|11206.2|11208.8|11206.5|11207.1|11205.1|863
1637876100000|2021-11-25 21:35:00|11208.4|11206.1|11212.6|11206.4|11214.4|11207.4|11207.4|11204.5|442
1637876400000|2021-11-25 21:40:00|11212.8|11206.3|11213.6|11206.6|11213.9|11206.9|11209.1|11204.4|356
1637876700000|2021-11-25 21:45:00|11213.1|11206.1|11212|11205|11214.2|11207.8|11211.1|11204.1|349
1637877000000|2021-11-25 21:50:00|11213|11206|11211.1|11204.3|11213.4|11206.4|11210.4|11204.1|254
1637877300000|2021-11-25 21:55:00|11211.8|11204.8|11212|11205.7|11213.1|11206.1|11210.9|11203.9|135
1637877600000|2021-11-25 22:00:00|11212.4|11205.8|11211.3|11204.6|11212.6|11205.9|11211.1|11204.3|46
1637877900000|2021-11-25 22:05:00|11210.6|11204.1|11210.7|11207.1|11213.8|11208.1|11209.4|11204.1|130
1637878200000|2021-11-25 22:10:00|11208.7|11204.9|11209.1|11205.9|11213.7|11206.8|11208|11202.7|218
1637878500000|2021-11-25 22:15:00|11209.5|11206.4|11209.1|11205.2|11211.9|11206.4|11208.2|11204.3|246
1637878800000|2021-11-25 22:20:00|11209|11205.1|11208.9|11205.6|11209.5|11205.8|11208.2|11203.9|239
1637879100000|2021-11-25 22:25:00|11208.8|11205.5|11214.8|11208.1|11216.8|11209.8|11208.6|11203.9|1043
1637879400000|2021-11-25 22:30:00|11214.5|11208.3|11210.8|11204.5|11215.3|11208.4|11210.4|11204.1|514
1637879700000|2021-11-25 22:35:00|11210.4|11205|11211.3|11204.8|11211.8|11205.6|11209.1|11204.5|254
1637880000000|2021-11-25 22:40:00|11211.2|11204.9|11211.7|11205.1|11212|11205.8|11210.6|11204|183
1637880300000|2021-11-25 22:45:00|11211.2|11205.2|11210.9|11205.7|11212.2|11206.2|11209.8|11204.5|263
1637880600000|2021-11-25 22:50:00|11211.1|11205.8|11210.6|11205.9|11211.7|11206.9|11209|11204.8|301
1637880900000|2021-11-25 22:55:00|11210.8|11205.8|11211.4|11205.2|11211.8|11206.8|11209.2|11204.8|281
1637881200000|2021-11-25 23:00:00|11211.1|11205.4|11209.1|11207|11211.2|11208|11208.5|11204.3|565
1637881500000|2021-11-25 23:05:00|11209.2|11206.6|11209|11207.7|11209.7|11207.9|11208.7|11206.3|308
1637881800000|2021-11-25 23:10:00|11209.1|11208.1|11211|11209.7|11211.6|11210.1|11208.6|11207.4|339
1637882100000|2021-11-25 23:15:00|11210.9|11209.8|11209.6|11208.7|11210.9|11209.8|11209|11208.1|111
1637882400000|2021-11-25 23:20:00|11209.7|11208.8|11210.8|11209.9|11211.3|11210.5|11209.4|11208.5|179
1637882700000|2021-11-25 23:25:00|11210.9|11210|11211.2|11210.3|11211.9|11211|11210.5|11209.7|160
1637883000000|2021-11-25 23:30:00|11211.1|11210.2|11212.7|11211.8|11212.8|11211.9|11211|11210.1|207
1637883300000|2021-11-25 23:35:00|11212.6|11211.7|11211.5|11210.6|11213.1|11212.2|11210.8|11209.9|177
1637883600000|2021-11-25 23:40:00|11211.4|11210.8|11211.5|11210.6|11213|11212.1|11210.7|11209.8|253
1637883900000|2021-11-25 23:45:00|11211.6|11210.7|11209.1|11208.2|11212.7|11211.8|11208.6|11207.7|235
1637884200000|2021-11-25 23:50:00|11209|11208.1|11208.5|11207.6|11210.2|11209.3|11208.5|11207.6|170
1637884500000|2021-11-25 23:55:00|11208.6|11207.7|11209.7|11208.8|11210|11209.1|11208|11207.1|179
1637884800000|2021-11-26 00:00:00|11209.5|11208.9|11212.5|11211.6|11212.5|11211.6|11208.3|11207.6|394
1637885100000|2021-11-26 00:05:00|11212.7|11211.8|11212.7|11211.8|11214.7|11213.8|11211.6|11210.8|608
1637885400000|2021-11-26 00:10:00|11212.6|11211.7|11211|11210.1|11213|11212.1|11208.7|11207.8|420
1637885700000|2021-11-26 00:15:00|11210.9|11210|11208.3|11207.7|11212.2|11211.3|11207.7|11206.8|376
1637886000000|2021-11-26 00:20:00|11208.4|11207.8|11214.9|11214|11216.3|11215.4|11207.3|11206.4|565
1637886300000|2021-11-26 00:25:00|11214.8|11213.9|11213.3|11212.4|11214.9|11214|11211.5|11210.6|415
1637886600000|2021-11-26 00:30:00|11213.2|11212.3|11217.5|11216.6|11217.7|11217|11213.1|11212.2|444
1637886900000|2021-11-26 00:35:00|11217.4|11216.5|11214.9|11214|11218|11217.1|11214.5|11213.7|401
1637887200000|2021-11-26 00:40:00|11215|11214.1|11216.4|11215.5|11218|11217.1|11215|11214.1|262
1637887500000|2021-11-26 00:45:00|11216.3|11215.4|11219.9|11219.3|11220.3|11219.5|11216.3|11215.4|337
1637887800000|2021-11-26 00:50:00|11220|11219.4|11218.2|11216.7|11225.5|11224.6|11215.9|11214.3|655
1637888100000|2021-11-26 00:55:00|11218|11217.1|11218.4|11217.5|11220.9|11220|11215.7|11215|604
1637888400000|2021-11-26 01:00:00|11218.5|11217.6|11220.1|11219.2|11220.4|11219.6|11214.6|11213.4|537
1637888700000|2021-11-26 01:05:00|11220|11219.4|11223.8|11222.9|11223.9|11223|11220|11219.3|466
1637889000000|2021-11-26 01:10:00|11223.7|11223.1|11222.2|11221.3|11223.7|11223.1|11220.8|11220.1|435
1637889300000|2021-11-26 01:15:00|11222.3|11221.4|11221.3|11220.4|11224.6|11223.9|11221.3|11220.4|508
1637889600000|2021-11-26 01:20:00|11221.4|11220.8|11221.3|11220.4|11225.3|11224.5|11221.2|11220.4|534
1637889900000|2021-11-26 01:25:00|11221.4|11220.5|11220.3|11219.4|11222.4|11221.5|11219.3|11218.4|508
1637890200000|2021-11-26 01:30:00|11220.2|11219.6|11219.3|11218.4|11220.3|11219.6|11218.1|11217.4|573
1637890500000|2021-11-26 01:35:00|11219.4|11218.5|11218.1|11217.5|11220.6|11219.9|11217.3|11216.6|481
1637890800000|2021-11-26 01:40:00|11218.2|11217.6|11217.6|11217|11219.2|11218.5|11216.9|11216.2|349
1637891100000|2021-11-26 01:45:00|11217.5|11216.9|11217.7|11216.8|11219.7|11218.9|11216.9|11216.2|384
1637891400000|2021-11-26 01:50:00|11217.6|11216.7|11216.7|11216.1|11219.5|11218.9|11215.6|11215|516
1637891700000|2021-11-26 01:55:00|11216.8|11216.2|11218.2|11217.6|11219|11218.3|11216.6|11215.7|507
1637892000000|2021-11-26 02:00:00|11218.1|11217.5|11216.3|11215.7|11218.6|11218|11215.9|11215.3|420
1637892300000|2021-11-26 02:05:00|11216.2|11215.6|11213.1|11212.2|11216.7|11216.1|11212.9|11212.2|296
1637892600000|2021-11-26 02:10:00|11213|11212.1|11215|11214.4|11216.6|11215.9|11212.7|11211.9|371
1637892900000|2021-11-26 02:15:00|11214.9|11214.3|11214.7|11214.1|11216.1|11215.3|11213.9|11213.2|509
1637893200000|2021-11-26 02:20:00|11214.8|11214.2|11213.6|11213|11215.3|11214.5|11213.4|11212.8|312
1637893500000|2021-11-26 02:25:00|11213.7|11213.1|11214.7|11214.1|11216.9|11216.1|11213.3|11212.6|454
1637893800000|2021-11-26 02:30:00|11214.6|11214|11216.6|11215.7|11217.7|11217.1|11214.5|11213.7|474
1637894100000|2021-11-26 02:35:00|11216.5|11215.6|11216.6|11215.7|11218.7|11218|11215.3|11214.5|479
1637894400000|2021-11-26 02:40:00|11216.5|11215.9|11216.2|11215.3|11218.8|11218|11216|11215.2|407
1637894700000|2021-11-26 02:45:00|11216.1|11215.2|11218.6|11217.7|11218.8|11218|11216|11215.2|352
1637895000000|2021-11-26 02:50:00|11218.5|11217.6|11221.7|11220.8|11222.2|11221.4|11217.9|11217.3|510
1637895300000|2021-11-26 02:55:00|11221.6|11220.7|11224|11223.4|11225.2|11224.5|11221.5|11220.7|625
1637895600000|2021-11-26 03:00:00|11224.1|11223.5|11226.2|11225.3|11227|11226.3|11221.9|11221.1|455
1637895900000|2021-11-26 03:05:00|11226.3|11225.4|11224.3|11223.7|11227.6|11227|11223.6|11223|518
1637896200000|2021-11-26 03:10:00|11224.5|11223.9|11225.2|11224.3|11226.4|11225.7|11224.2|11223.4|421
1637896500000|2021-11-26 03:15:00|11225.1|11224.2|11221.3|11220.7|11225.4|11224.6|11221.3|11220.5|305
1637896800000|2021-11-26 03:20:00|11221.4|11220.8|11222.1|11221.5|11222.3|11221.5|11220.9|11220.1|335
1637897100000|2021-11-26 03:25:00|11222.2|11221.6|11222.9|11222|11223.8|11223|11221.7|11220.8|341
1637897400000|2021-11-26 03:30:00|11222.8|11222.2|11220.8|11220.2|11223.3|11222.5|11219.9|11219|367
1637897700000|2021-11-26 03:35:00|11220.7|11220.1|11218.6|11217.7|11221.1|11220.4|11217.8|11217.2|362
1637898000000|2021-11-26 03:40:00|11218.5|11217.6|11220.6|11219.7|11220.8|11220.1|11217.8|11217|336
1637898300000|2021-11-26 03:45:00|11220.4|11219.5|11220.3|11219.4|11221.2|11220.5|11217.8|11217.1|388
1637898600000|2021-11-26 03:50:00|11220.2|11219.3|11221.3|11220.4|11221.9|11221|11220|11219.2|311
1637898900000|2021-11-26 03:55:00|11221.4|11220.5|11219.5|11218.6|11223.6|11222.7|11219.4|11218.5|460
1637899200000|2021-11-26 04:00:00|11219.6|11218.7|11219.6|11219|11220.9|11220.1|11219.4|11218.6|296
1637899500000|2021-11-26 04:05:00|11219.5|11218.9|11218.1|11217.5|11219.6|11219|11217.9|11217.2|222
1637899800000|2021-11-26 04:10:00|11218|11217.4|11219.6|11218.7|11219.8|11219|11218|11217.4|295
1637900100000|2021-11-26 04:15:00|11219.7|11218.8|11220.1|11219.5|11220.8|11220.1|11218.1|11217.3|376
1637900400000|2021-11-26 04:20:00|11220|11219.4|11222|11221.4|11224.6|11223.7|11220|11219.2|372
1637900700000|2021-11-26 04:25:00|11222.1|11221.5|11220.5|11219.6|11222.3|11221.5|11219.5|11218.6|331
1637901000000|2021-11-26 04:30:00|11220.3|11219.7|11221.4|11220.5|11221.8|11221.1|11219.8|11219|346
1637901300000|2021-11-26 04:35:00|11221.2|11220.6|11223.3|11222.7|11223.8|11223.1|11220.2|11219.3|341
1637901600000|2021-11-26 04:40:00|11223.2|11222.6|11222.4|11221.8|11223.5|11222.9|11222.1|11221.5|265
1637901900000|2021-11-26 04:45:00|11222.5|11221.9|11222|11221.4|11223.7|11223|11221.9|11221.3|208
1637902200000|2021-11-26 04:50:00|11221.9|11221.3|11221.6|11221|11222.8|11222.1|11221.3|11220.6|240
1637902500000|2021-11-26 04:55:00|11221.7|11221.1|11221.1|11220.5|11222.6|11222|11221|11220.3|317
1637902800000|2021-11-26 05:00:00|11221.2|11220.6|11223.4|11222.8|11223.7|11223|11221|11220.4|273
1637903100000|2021-11-26 05:05:00|11223.3|11222.7|11222.1|11221.5|11223.9|11223.1|11221.2|11220.6|288
1637903400000|2021-11-26 05:10:00|11222|11221.4|11223|11222.4|11223.6|11223|11221.4|11220.7|323
1637903700000|2021-11-26 05:15:00|11223.1|11222.2|11223.2|11222.6|11223.4|11222.6|11222.1|11221.4|234
1637904000000|2021-11-26 05:20:00|11223.4|11222.8|11223.3|11222.4|11223.7|11223.1|11222.4|11221.7|217
1637904300000|2021-11-26 05:25:00|11223.2|11222.6|11224.5|11223.6|11224.8|11224.1|11223|11222.2|203
1637904600000|2021-11-26 05:30:00|11224.4|11223.5|11225.8|11224.9|11227.9|11227.2|11224|11223.3|327
1637904900000|2021-11-26 05:35:00|11225.6|11225|11225.9|11225|11225.9|11225.2|11222.9|11222.1|351
1637905200000|2021-11-26 05:40:00|11225.7|11224.8|11227.5|11226.6|11227.7|11226.9|11225.5|11224.8|329
1637905500000|2021-11-26 05:45:00|11227.6|11226.7|11226.5|11225.6|11228.4|11227.6|11225.4|11224.5|367
1637905800000|2021-11-26 05:50:00|11226.3|11225.7|11225.5|11224.9|11227.3|11226.7|11225.1|11224.4|277
1637906100000|2021-11-26 05:55:00|11225.4|11224.8|11224.5|11223.6|11226|11225.3|11223.8|11223.1|462
1637906400000|2021-11-26 06:00:00|11224.4|11223.5|11225.1|11224.2|11226.5|11225.6|11223.7|11222.9|303
1637906700000|2021-11-26 06:05:00|11225|11224.1|11224.9|11224|11226.8|11225.9|11223.3|11222.4|315
1637907000000|2021-11-26 06:10:00|11225|11224.1|11222.8|11221.9|11225|11224.1|11221.6|11220.7|315
1637907300000|2021-11-26 06:15:00|11222.9|11222|11221.8|11220.9|11223.8|11222.9|11221.2|11220.4|392
1637907600000|2021-11-26 06:20:00|11221.7|11220.8|11222.7|11221.8|11223.7|11222.9|11221.2|11220.4|464
1637907900000|2021-11-26 06:25:00|11222.8|11221.9|11222.5|11221.9|11224|11223.2|11221.6|11220.9|502
1637908200000|2021-11-26 06:30:00|11222.7|11221.8|11222.4|11221.5|11225|11224.1|11221.7|11220.9|511
1637908500000|2021-11-26 06:35:00|11222.5|11221.6|11223.4|11222.5|11223.5|11222.8|11221.4|11220.7|418
1637908800000|2021-11-26 06:40:00|11223.2|11222.3|11229.3|11228.4|11229.3|11228.4|11223|11222.2|527
1637909100000|2021-11-26 06:45:00|11229.2|11228.3|11228.3|11227.4|11229.8|11228.9|11227|11226.1|376
1637909400000|2021-11-26 06:50:00|11228.2|11227.3|11230.9|11230|11233.5|11232.6|11227.9|11227|444
1637909700000|2021-11-26 06:55:00|11230.8|11229.9|11232.1|11231.2|11232.1|11231.3|11228.6|11227.8|487
1637910000000|2021-11-26 07:00:00|11231.8|11230.9|11229.9|11229.3|11231.9|11231|11228.1|11227.2|737
1637910300000|2021-11-26 07:05:00|11229.7|11229.1|11232.9|11232|11234.1|11233.2|11228.4|11227.6|873
1637910600000|2021-11-26 07:10:00|11232.7|11231.8|11238.2|11237.3|11245.2|11244.1|11232.5|11231.7|1036
1637910900000|2021-11-26 07:15:00|11238.1|11237.6|11238|11237.1|11239.9|11239.1|11233.1|11232.2|849
1637911200000|2021-11-26 07:20:00|11237.8|11236.9|11236.7|11235.8|11239.7|11238.9|11233.9|11233|760
1637911500000|2021-11-26 07:25:00|11236.9|11236|11235.9|11235|11238.6|11237.9|11234.3|11233.6|855
1637911800000|2021-11-26 07:30:00|11236|11235.1|11235.8|11234.9|11240.5|11239.7|11234.3|11233.4|955
1637912100000|2021-11-26 07:35:00|11235.9|11235|11231.9|11231|11237.7|11236.8|11231.3|11230.5|915
1637912400000|2021-11-26 07:40:00|11231.7|11231.3|11229.7|11228.8|11233.7|11232.8|11229.3|11228.4|921
1637912700000|2021-11-26 07:45:00|11229.6|11228.7|11241.8|11240.9|11244.7|11243.5|11229.5|11228.6|1078
1637913000000|2021-11-26 07:50:00|11241.9|11241|11241.4|11240.5|11244.3|11243.4|11239.6|11238.7|836
1637913300000|2021-11-26 07:55:00|11241.7|11240.8|11234.3|11233.7|11243.3|11242.4|11233.8|11233|922
1637913600000|2021-11-26 08:00:00|11234.4|11233.5|11237.4|11236.5|11239.1|11238.2|11230.6|11229.8|1242
1637913900000|2021-11-26 08:05:00|11237.5|11236.6|11240.4|11239.5|11244.3|11243.4|11234.3|11233.4|1170
1637914200000|2021-11-26 08:10:00|11240.5|11239.6|11241.6|11240.7|11243.2|11242.3|11235.1|11234.2|1061
1637914500000|2021-11-26 08:15:00|11241.7|11240.8|11248.5|11247.6|11248.6|11247.7|11240.6|11239.7|1105
1637914800000|2021-11-26 08:20:00|11248.6|11247.7|11267.9|11267|11271.5|11270.6|11248.2|11247.4|1510
1637915100000|2021-11-26 08:25:00|11267.8|11266.9|11270.2|11269.3|11272.2|11271.3|11262.1|11261.2|1236
1637915400000|2021-11-26 08:30:00|11270.3|11269.4|11277.5|11276.6|11279|11278.1|11269.6|11269|1268
1637915700000|2021-11-26 08:35:00|11277.6|11276.7|11274.8|11273.9|11279.6|11278.7|11273.3|11272.4|1248
1637916000000|2021-11-26 08:40:00|11274.7|11273.8|11263.5|11262.6|11275.9|11275.3|11263.2|11262.3|1308
1637916300000|2021-11-26 08:45:00|11263.6|11262.7|11261.9|11261|11264.2|11263.3|11257.6|11256.7|1165
1637916600000|2021-11-26 08:50:00|11261.8|11260.9|11252.2|11251.3|11262.9|11262|11251.6|11250.7|1012
1637916900000|2021-11-26 08:55:00|11252.3|11251.4|11249|11247.6|11254.1|11253.2|11242.6|11241.7|1269
1637917200000|2021-11-26 09:00:00|11248.9|11247.8|11260.2|11259.3|11260.4|11259.5|11247.8|11246.9|1075
1637917500000|2021-11-26 09:05:00|11260.3|11259.4|11268.1|11267.5|11268.4|11267.6|11259|11258.2|925
1637917800000|2021-11-26 09:10:00|11268.3|11267.4|11271.5|11270.6|11272.6|11271.7|11267.9|11267.2|1016
1637918100000|2021-11-26 09:15:00|11271.6|11270.7|11271.5|11270.6|11275.4|11274.5|11271.1|11270.5|1025
1637918400000|2021-11-26 09:20:00|11271.2|11270.3|11267.2|11266.6|11271.9|11271.3|11266.3|11265.5|951
1637918700000|2021-11-26 09:25:00|11267.3|11266.7|11270.9|11270|11273.2|11272.3|11266.6|11265.8|916
1637919000000|2021-11-26 09:30:00|11270.8|11269.9|11259.5|11258.9|11270.8|11269.9|11259.4|11258.5|930
1637919300000|2021-11-26 09:35:00|11259.8|11259|11264|11263.1|11264.5|11263.7|11258.5|11257.6|855
1637919600000|2021-11-26 09:40:00|11263.8|11262.9|11255.4|11254.8|11265.4|11264.5|11253.7|11252.9|937
1637919900000|2021-11-26 09:45:00|11255.7|11255.1|11262.2|11261.3|11264.3|11263.4|11255.7|11255.1|1116
1637920200000|2021-11-26 09:50:00|11262.1|11261.2|11262.8|11261.9|11265.5|11264.8|11261|11260.1|960
1637920500000|2021-11-26 09:55:00|11262.7|11261.8|11265.1|11264.2|11265.7|11264.8|11259.5|11258.6|906
1637920800000|2021-11-26 10:00:00|11264.9|11264.3|11263.9|11263|11265.9|11265.3|11261.7|11260.8|934
1637921100000|2021-11-26 10:05:00|11264.3|11263.4|11264.2|11263.3|11268.5|11267.6|11262.6|11261.7|940
1637921400000|2021-11-26 10:10:00|11264.3|11263.4|11260.3|11259.4|11265.5|11264.7|11258.5|11257.6|855
1637921700000|2021-11-26 10:15:00|11260.2|11259.3|11266.2|11265.6|11266.3|11265.6|11260.2|11259.3|840
1637922000000|2021-11-26 10:20:00|11266.7|11265.8|11269.2|11268.3|11269.4|11268.5|11264.6|11263.7|750
1637922300000|2021-11-26 10:25:00|11268.8|11268.2|11270.3|11269.4|11271.7|11270.8|11267|11266.1|746
1637922600000|2021-11-26 10:30:00|11270.2|11269.3|11279.7|11278.8|11279.8|11279.1|11269.7|11268.9|910
1637922900000|2021-11-26 10:35:00|11279.6|11278.7|11277.6|11276.7|11284.3|11283.6|11277.4|11276.6|912
1637923200000|2021-11-26 10:40:00|11277.7|11276.8|11279|11278.4|11281.2|11280.3|11276.9|11276|744
1637923500000|2021-11-26 10:45:00|11279.1|11278.5|11282.4|11281.5|11282.5|11281.8|11277.6|11276.7|811
1637923800000|2021-11-26 10:50:00|11282.3|11281.4|11283.7|11282.8|11285.2|11284.3|11280.1|11279.3|873
1637924100000|2021-11-26 10:55:00|11283.8|11282.9|11284.7|11283.8|11285.7|11284.8|11283.2|11282.3|748
1637924400000|2021-11-26 11:00:00|11284.8|11283.9|11285|11284.4|11290.4|11289.7|11284.3|11283.5|848
1637924700000|2021-11-26 11:05:00|11285.1|11284.2|11285.4|11284.5|11286.9|11286.2|11284.2|11283.4|904
1637925000000|2021-11-26 11:10:00|11285|11284.4|11286.5|11285.6|11287.5|11286.6|11284.1|11283.5|720
1637925300000|2021-11-26 11:15:00|11286.3|11285.7|11282.7|11281.8|11287.9|11287|11282.3|11281.6|625
1637925600000|2021-11-26 11:20:00|11282.6|11281.7|11285|11284.1|11287.5|11286.8|11281.6|11280.9|810
1637925900000|2021-11-26 11:25:00|11284.9|11284|11287.3|11286.4|11288.3|11287.4|11282.5|11281.6|714
1637926200000|2021-11-26 11:30:00|11287|11286.1|11292.2|11291.3|11295.9|11295.1|11286.2|11285.3|827
1637926500000|2021-11-26 11:35:00|11292.1|11291.2|11290.2|11289.3|11295.7|11294.8|11290.2|11289.3|837
1637926800000|2021-11-26 11:40:00|11289.5|11288.9|11285|11284.4|11289.7|11288.9|11284.4|11283.6|770
1637927100000|2021-11-26 11:45:00|11285.1|11284.2|11288.2|11287.3|11289.7|11288.8|11283.9|11283|717
1637927400000|2021-11-26 11:50:00|11288.1|11287.2|11287|11286.4|11290.4|11289.6|11285.9|11285.1|526
1637927700000|2021-11-26 11:55:00|11287.1|11286.2|11278.4|11277.5|11288|11287.1|11276.8|11275.9|698
1637928000000|2021-11-26 12:00:00|11278.3|11277.4|11281.4|11280.5|11282.1|11281.3|11278.1|11277.2|676
1637928300000|2021-11-26 12:05:00|11281.2|11280.6|11284.5|11283.6|11285.8|11284.9|11279.3|11278.6|586
1637928600000|2021-11-26 12:10:00|11284.4|11283.5|11279.4|11278.5|11287.6|11286.7|11279.1|11278.2|709
1637928900000|2021-11-26 12:15:00|11279.5|11278.6|11277.9|11277|11280.3|11279.6|11275.3|11274.6|924
1637929200000|2021-11-26 12:20:00|11277.7|11276.8|11277.9|11277|11279|11278.3|11274.4|11273.5|785
1637929500000|2021-11-26 12:25:00|11277.8|11276.9|11279.2|11278.3|11280.4|11279.5|11277.3|11276.4|510
1637929800000|2021-11-26 12:30:00|11279.1|11278.2|11277.4|11276.8|11281.3|11280.6|11277.3|11276.5|668
1637930100000|2021-11-26 12:35:00|11277.5|11276.6|11283.6|11283|11284.4|11283.5|11277.4|11276.6|801
1637930400000|2021-11-26 12:40:00|11283.8|11283.2|11289.4|11288.8|11289.9|11289.2|11281.5|11280.7|692
1637930700000|2021-11-26 12:45:00|11289.5|11288.9|11288.4|11287.5|11290.2|11289.6|11287.8|11287|603
1637931000000|2021-11-26 12:50:00|11288.2|11287.6|11289.7|11289.1|11292.2|11291.3|11287.8|11287|775
1637931300000|2021-11-26 12:55:00|11289.9|11289.3|11292.3|11291.4|11295.8|11295.1|11289.7|11288.8|858
1637931600000|2021-11-26 13:00:00|11292.2|11291.6|11286|11285.4|11292.2|11291.6|11284.3|11283.5|988
1637931900000|2021-11-26 13:05:00|11286.4|11285.8|11292.7|11291.8|11293.1|11292.3|11286.4|11285.5|877
1637932200000|2021-11-26 13:10:00|11292.4|11291.9|11291.7|11290.8|11293.9|11293|11286.8|11286|848
1637932500000|2021-11-26 13:15:00|11291.9|11291|11290.3|11289.4|11292.1|11291.2|11288.4|11287.6|754
1637932800000|2021-11-26 13:20:00|11290.2|11289.3|11287.9|11287|11292.5|11291.7|11287.8|11286.9|808
1637933100000|2021-11-26 13:25:00|11287.7|11286.8|11281|11280.1|11287.7|11286.8|11278.7|11277.9|1021
1637933400000|2021-11-26 13:30:00|11280.9|11280|11286|11285.1|11288.3|11287.4|11280.8|11279.9|846
1637933700000|2021-11-26 13:35:00|11285.9|11285|11289.3|11288.4|11289.5|11288.7|11284.6|11283.8|823
1637934000000|2021-11-26 13:40:00|11289.4|11288.5|11292.2|11291.6|11292.9|11292.1|11287.9|11287.2|762
1637934300000|2021-11-26 13:45:00|11292.1|11291.5|11293|11292.1|11294.5|11293.6|11289.2|11288.5|794
1637934600000|2021-11-26 13:50:00|11292.9|11292|11291.5|11290.9|11294.3|11293.5|11289|11288.1|852
1637934900000|2021-11-26 13:55:00|11291.3|11290.7|11293.6|11292.7|11297.3|11296.6|11290.4|11289.6|803
1637935200000|2021-11-26 14:00:00|11293.5|11292.6|11288.7|11288.1|11293.5|11292.6|11287.8|11286.9|922
1637935500000|2021-11-26 14:05:00|11288.8|11287.9|11292|11291.1|11292.2|11291.3|11286.3|11285.4|845
1637935800000|2021-11-26 14:10:00|11292.3|11291.4|11295.8|11294.9|11296.1|11295.3|11289.6|11288.9|887
1637936100000|2021-11-26 14:15:00|11295.7|11294.8|11289.6|11288.7|11296.1|11295.2|11288.7|11288|872
1637936400000|2021-11-26 14:20:00|11289.4|11288.5|11284.6|11284|11290.7|11290.1|11283.1|11282.2|727
1637936700000|2021-11-26 14:25:00|11285.2|11284.3|11288.9|11288|11289.6|11288.9|11283.4|11282.6|862
1637937000000|2021-11-26 14:30:00|11288.8|11287.9|11288.9|11288|11289.7|11288.9|11284.7|11283.8|1071
1637937300000|2021-11-26 14:35:00|11288.8|11287.9|11295.1|11294.2|11295.3|11294.4|11284.5|11283.7|1091
1637937600000|2021-11-26 14:40:00|11294.9|11294.3|11292.5|11291.6|11294.9|11294.3|11287.6|11286.7|1319
1637937900000|2021-11-26 14:45:00|11292.6|11291.7|11289.2|11288.3|11295.2|11294.5|11287.4|11286.5|1163
1637938200000|2021-11-26 14:50:00|11289.1|11288.2|11290.2|11289.3|11291|11290.1|11285|11284|1072
1637938500000|2021-11-26 14:55:00|11290.1|11289.2|11294.2|11293.6|11295.2|11294.6|11289.6|11288.7|1150
1637938800000|2021-11-26 15:00:00|11294|11293.3|11292.1|11291.2|11295.4|11294.6|11289.6|11288.7|1134
1637939100000|2021-11-26 15:05:00|11292.3|11291.4|11295.2|11294.3|11299.4|11298.3|11291|11290.1|1043
1637939400000|2021-11-26 15:10:00|11295|11294.4|11297.1|11296.2|11299|11298.1|11292.7|11292|1037
1637939700000|2021-11-26 15:15:00|11297.2|11296.3|11295.8|11294.9|11303.3|11302.4|11294.5|11293.9|1157
1637940000000|2021-11-26 15:20:00|11295.9|11295|11298|11297.1|11299.5|11298.7|11293.5|11292.7|1145
1637940300000|2021-11-26 15:25:00|11298.1|11297.2|11303.1|11302.2|11305.3|11304.6|11296.3|11295.4|941
1637940600000|2021-11-26 15:30:00|11303|11302.1|11300.3|11299.4|11303.9|11303.2|11297.9|11297|981
1637940900000|2021-11-26 15:35:00|11300.2|11299.6|11307.5|11306.9|11307.8|11307|11298.7|11298|955
1637941200000|2021-11-26 15:40:00|11307.6|11306.7|11309.3|11308.7|11310.1|11309.5|11307|11306.1|914
1637941500000|2021-11-26 15:45:00|11309.2|11308.6|11314.5|11313.6|11316|11315.4|11308.4|11307.6|1047
1637941800000|2021-11-26 15:50:00|11314.7|11313.8|11319|11318.1|11319.5|11318.7|11312.3|11311.4|1054
1637942100000|2021-11-26 15:55:00|11318.9|11318|11317.2|11316.3|11321.5|11320.7|11313.7|11312.8|1238
1637942400000|2021-11-26 16:00:00|11317.1|11316.2|11315.4|11314.5|11318.7|11317.8|11313.1|11312.4|1026
1637942700000|2021-11-26 16:05:00|11315.5|11314.6|11313|11312.1|11321.5|11320.6|11312.2|11311.3|936
1637943000000|2021-11-26 16:10:00|11313.1|11312.2|11317.4|11316.5|11320.2|11319.4|11311.9|11311|857
1637943300000|2021-11-26 16:15:00|11317.1|11316.2|11315.8|11314.7|11321.4|11320.6|11315.6|11314.6|819
1637943600000|2021-11-26 16:20:00|11315.6|11314.9|11316.7|11315.8|11317.5|11316.6|11313.6|11312.7|901
1637943900000|2021-11-26 16:25:00|11316.8|11315.9|11313.3|11312.4|11317.5|11316.7|11311.2|11310.4|987
1637944200000|2021-11-26 16:30:00|11313.2|11312.3|11314.1|11313.5|11315.3|11314.4|11311.3|11310.6|873
1637944500000|2021-11-26 16:35:00|11314|11313.4|11312.2|11311.3|11314.3|11313.5|11311.6|11310.7|785
1637944800000|2021-11-26 16:40:00|11312.3|11311.4|11308.6|11307.7|11313.6|11312.7|11302.5|11301.6|1149
1637945100000|2021-11-26 16:45:00|11308.5|11307.6|11307.4|11306.5|11311|11310.3|11306.9|11306|873
1637945400000|2021-11-26 16:50:00|11307.5|11306.6|11308.3|11307.4|11308.5|11307.9|11303.7|11302.8|842
1637945700000|2021-11-26 16:55:00|11308.2|11307.3|11301.6|11301|11308.3|11307.5|11300.5|11299.6|890
1637946000000|2021-11-26 17:00:00|11302.6|11302|11304.8|11303.9|11306.1|11305.2|11297|11296.1|762
1637946300000|2021-11-26 17:05:00|11304.7|11303.8|11297.5|11296.6|11304.9|11304|11297.1|11296.2|773
1637946600000|2021-11-26 17:10:00|11297.6|11296.7|11298|11297.1|11298.6|11297.7|11295.5|11294.6|647
1637946900000|2021-11-26 17:15:00|11297.9|11297|11295.1|11294.2|11298.2|11297.3|11294.6|11293.8|519
1637947200000|2021-11-26 17:20:00|11295.3|11294.4|11295.3|11294.7|11297.1|11296.2|11294.6|11293.7|459
1637947500000|2021-11-26 17:25:00|11295.5|11294.9|11293.4|11292.8|11296.6|11295.7|11293.4|11292.5|405
1637947800000|2021-11-26 17:30:00|11293.9|11293|11301.4|11300.5|11301.5|11300.8|11293.3|11292.6|596
1637948100000|2021-11-26 17:35:00|11301.1|11300.4|11299.4|11298.8|11301.1|11300.4|11298.6|11298|400
1637948400000|2021-11-26 17:40:00|11299.5|11298.6|11291.8|11290.9|11300.1|11299.5|11291.7|11290.9|538
1637948700000|2021-11-26 17:45:00|11291.7|11291.1|11295.5|11294.6|11295.5|11294.7|11291|11290.2|483
1637949000000|2021-11-26 17:50:00|11295.3|11294.7|11295.6|11294.7|11297.1|11296.2|11293.3|11292.5|582
1637949300000|2021-11-26 17:55:00|11295.7|11294.8|11304.1|11303.2|11306.5|11305.6|11295.7|11294.8|726
1637949600000|2021-11-26 18:00:00|11304|11303.1|11302.6|11301.7|11305.6|11304.7|11300|11299.1|974
1637949900000|2021-11-26 18:05:00|11302.7|11301.8|11305.3|11304.4|11306.3|11305.5|11302.3|11301.3|686
1637950200000|2021-11-26 18:10:00|11305.2|11304.3|11310.4|11305.8|11312.1|11310|11304.9|11301.9|731
1637950500000|2021-11-26 18:15:00|11310.6|11305.6|11308.2|11304.1|11311.3|11307.2|11304.5|11297.5|1793
1637950800000|2021-11-26 18:20:00|11308.3|11303.5|11307.3|11305|11311.2|11305.7|11306.7|11301.4|1182
1637951100000|2021-11-26 18:25:00|11307.4|11304.9|11311.2|11310|11313.3|11310.9|11307|11304.8|964
1637951400000|2021-11-26 18:30:00|11311.3|11310.1|11312.1|11310.7|11312.2|11310.8|11310.5|11309.1|412
1637951700000|2021-11-26 18:35:00|11312.2|11310.6|11312.2|11310.5|11312.4|11310.9|11310|11308.6|321
1637952000000|2021-11-26 18:40:00|11312.1|11310.4|11311.9|11310.5|11312.3|11310.8|11310.4|11308.6|804
1637952300000|2021-11-26 18:45:00|11312|11310.6|11310.7|11309.4|11312.4|11310.7|11310.3|11308.8|366
1637952600000|2021-11-26 18:50:00|11310.6|11309.5|11312.1|11310.2|11312.2|11310.7|11310.2|11308.3|404
1637952900000|2021-11-26 18:55:00|11312|11310.3|11310.1|11308.5|11313.4|11310.5|11309.3|11304.2|871
1637953200000|2021-11-26 19:00:00|11310|11308.4|11312.2|11310.8|11313.1|11311.2|11310|11308.2|785
1637953500000|2021-11-26 19:05:00|11312.6|11310.7|11312.3|11311.1|11312.8|11311.6|11311.5|11310.2|340
1637953800000|2021-11-26 19:10:00|11312.2|11311.3|11312.4|11310.7|11312.8|11311.4|11311.9|11310.7|216
1637954100000|2021-11-26 19:15:00|11312.6|11310.8|11315.9|11310.8|11318.2|11316|11312|11310|642
1637954400000|2021-11-26 19:20:00|11315.8|11310.7|11315.8|11314.5|11316.6|11314.8|11314.8|11310.4|408
1637954700000|2021-11-26 19:25:00|11315.5|11314.6|11314.8|11311.3|11316.4|11314.8|11313.8|11309.8|567
1637955000000|2021-11-26 19:30:00|11314.7|11311|11316.6|11315.3|11318.5|11315.3|11314.3|11310.6|575
1637955300000|2021-11-26 19:35:00|11316.5|11315.4|11321.3|11315.3|11322.2|11317.2|11316.2|11313.8|554
1637955600000|2021-11-26 19:40:00|11321|11315.4|11320|11316.9|11321.5|11317.5|11318.3|11314.4|852
1637955900000|2021-11-26 19:45:00|11320.1|11316.8|11320|11317.1|11321.2|11318.1|11319.9|11316.7|413
1637956200000|2021-11-26 19:50:00|11320.1|11317.2|11323.9|11317|11324.4|11321.3|11318.4|11315.8|657
1637956500000|2021-11-26 19:55:00|11323.8|11317.1|11319.5|11312.5|11324.3|11318.3|11318.1|11311.1|971
1637956800000|2021-11-26 20:00:00|11319.8|11312.7|11320|11313|11320.6|11313.7|11316|11311.2|837
1637957100000|2021-11-26 20:05:00|11319.9|11312.9|11321.7|11314.7|11323.3|11316.3|11319.2|11312.2|575
1637957400000|2021-11-26 20:10:00|11321.6|11314.6|11322.7|11315.7|11323.2|11316.2|11319.4|11313.6|550
1637957700000|2021-11-26 20:15:00|11322.5|11315.5|11320.4|11316.2|11323.1|11316.9|11319.4|11312.7|685
1637958000000|2021-11-26 20:20:00|11320.6|11316|11321.3|11317.4|11322.5|11317.4|11319.7|11315.6|561
1637958300000|2021-11-26 20:25:00|11321.7|11316.6|11321.4|11318|11322.6|11318.6|11319.9|11315.6|1006
1637958600000|2021-11-26 20:30:00|11322.1|11317.8|11321.1|11318|11323.5|11320.3|11319.6|11316.9|504
1637958900000|2021-11-26 20:35:00|11320.5|11317.9|11322.7|11321.8|11323.5|11321.9|11320.5|11317.6|471
1637959200000|2021-11-26 20:40:00|11322.8|11321.7|11323.3|11321.3|11323.5|11322|11322.6|11319.6|438
1637959500000|2021-11-26 20:45:00|11323.2|11321.4|11322.9|11320.9|11323.3|11321.4|11322.4|11320.5|272
1637959800000|2021-11-26 20:50:00|11323|11321.2|11323|11320.5|11323.4|11321.4|11322.5|11320.2|251
1637960100000|2021-11-26 20:55:00|11322.9|11320.6|11324.9|11323.1|11325.2|11323.3|11322.8|11320.3|597
1637960400000|2021-11-26 21:00:00|11325.1|11323.2|11329.3|11324.3|11332.4|11329|11325|11319.2|901
1637960700000|2021-11-26 21:05:00|11329.6|11325.6|11326.7|11319.7|11331.4|11328.6|11325|11318|404
1637961000000|2021-11-26 21:10:00|11327.3|11320.3|11328.5|11327.6|11332|11327.6|11326.5|11319.5|455
1637961300000|2021-11-26 21:15:00|11330.5|11324.6|11329.4|11325|11331.5|11327.9|11327.4|11324|361
1637961600000|2021-11-26 21:20:00|11329.8|11324.5|11328.8|11322.4|11330.8|11325.7|11328|11321.3|275
1637961900000|2021-11-26 21:25:00|11329.7|11323.9|11333|11326|11335.2|11328.2|11328.9|11321.9|213
1637962200000|2021-11-26 21:30:00|11333.1|11326.1|11326.2|11319.2|11335.8|11329|11323.1|11316.1|860
1637962500000|2021-11-26 21:35:00|11327.2|11320.2|11327.5|11320.5|11331.4|11324.4|11323.1|11316.1|297
1637962800000|2021-11-26 21:40:00|11328.3|11321.3|11328.2|11321.2|11334.9|11327.9|11323|11316|223
1637963100000|2021-11-26 21:45:00|11328.3|11321.3|11323.6|11316.6|11331.6|11324.6|11318|11311|278
1637963400000|2021-11-26 21:50:00|11319.8|11312.8|11326.6|11319.6|11334.2|11327.2|11319.8|11312.8|169
1637963700000|2021-11-26 21:55:00|11327.1|11320.1|11321.3|11314.3|11333.8|11326.8|11312.9|11305.9|265
1638133200000|2021-11-28 21:00:00|11305|11303.1|11305.9|11299|11309.8|11304.8|11298.8|11294.4|89
1638133500000|2021-11-28 21:05:00|11305.8|11298.3|11303.4|11301.5|11308.9|11301.7|11302.9|11296.9|49
1638133800000|2021-11-28 21:10:00|11303.3|11301.4|11304.3|11302.4|11306.4|11302.6|11303.2|11300.2|38
1638134100000|2021-11-28 21:15:00|11304.4|11302.5|11303.1|11301.2|11306.1|11302.7|11303.1|11298.7|53
1638134400000|2021-11-28 21:20:00|11305.6|11300.8|11307.9|11297.5|11310.1|11302.7|11303|11290|78
1638134700000|2021-11-28 21:25:00|11310.2|11297.9|11305.6|11295.5|11310.2|11298.7|11305.1|11294.5|38
1638135000000|2021-11-28 21:30:00|11306.7|11294.9|11305.6|11295.5|11310.2|11298.6|11305.1|11294.5|30
1638135300000|2021-11-28 21:35:00|11305.5|11295|11308.2|11297.7|11310.2|11298.4|11305|11294.9|39
1638135600000|2021-11-28 21:40:00|11310.2|11297.9|11305.9|11296.8|11310.2|11298.7|11305.1|11293.1|48
1638135900000|2021-11-28 21:45:00|11306.5|11297.3|11305.6|11295.5|11310.2|11298.4|11305.1|11294.2|40
1638136200000|2021-11-28 21:50:00|11306.7|11294.9|11309.1|11296.6|11310.2|11297.9|11305.5|11294.5|28
1638136500000|2021-11-28 21:55:00|11306|11296.2|11307.4|11299.7|11310.2|11299.8|11305.1|11293.9|36
1638136800000|2021-11-28 22:00:00|11307.5|11299.8|11310.6|11306|11314.6|11307|11302.9|11297.8|159
1638137100000|2021-11-28 22:05:00|11310.7|11305.9|11316.1|11309.1|11327.7|11319.7|11306.2|11300.7|163
1638137400000|2021-11-28 22:10:00|11316.4|11309.4|11318.7|11311.7|11325.1|11318.1|11309.2|11304.8|384
1638137700000|2021-11-28 22:15:00|11318.4|11311.4|11314.3|11307.3|11321.4|11314.4|11312.5|11305.5|289
1638138000000|2021-11-28 22:20:00|11314.4|11307.4|11313.5|11309|11326.1|11319.1|11313.5|11306.5|403
1638138300000|2021-11-28 22:25:00|11313.2|11308.7|11312.2|11309.8|11314.9|11310.2|11311.4|11307.2|322
1638138600000|2021-11-28 22:30:00|11312.5|11309.5|11312.2|11309|11316|11309.9|11311.2|11308|375
1638138900000|2021-11-28 22:35:00|11312|11308.9|11308.8|11304.1|11312.5|11309.1|11303.3|11296.3|693
1638139200000|2021-11-28 22:40:00|11309|11304.3|11307.1|11303.6|11310|11304.8|11306.7|11302.6|388
1638139500000|2021-11-28 22:45:00|11307.3|11303.5|11307.7|11302.2|11310.2|11303.8|11303.8|11299.5|443
1638139800000|2021-11-28 22:50:00|11308.1|11301.2|11308|11301.5|11309.8|11303.9|11306.1|11300.9|264
1638140100000|2021-11-28 22:55:00|11308.3|11301.3|11304.6|11297.6|11309.9|11304|11299.9|11294.7|647
1638140400000|2021-11-28 23:00:00|11303.5|11298.1|11300.6|11293.6|11304.4|11298.1|11293.5|11290.3|1370
1638140700000|2021-11-28 23:05:00|11300.4|11293.4|11292.7|11291.2|11301.1|11295.4|11292.7|11290.2|1316
1638141000000|2021-11-28 23:10:00|11292.9|11291|11284.5|11283.6|11293.2|11291.5|11281.3|11279.5|1166
1638141300000|2021-11-28 23:15:00|11284.8|11283.4|11284.9|11284|11288.3|11287.2|11283.3|11282.2|782
1638141600000|2021-11-28 23:20:00|11285|11283.9|11284.5|11283.6|11285.8|11284.7|11281.9|11281|837
1638141900000|2021-11-28 23:25:00|11284.6|11283.7|11289.7|11288.8|11290.2|11289.3|11284.5|11283.6|445
1638142200000|2021-11-28 23:30:00|11289.8|11288.9|11292.4|11291.5|11292.5|11291.6|11288.8|11287.9|402
1638142500000|2021-11-28 23:35:00|11292.5|11291.6|11289.3|11288.4|11293.6|11292.7|11289.2|11288.3|350
1638142800000|2021-11-28 23:40:00|11289.4|11288.5|11289.3|11288.4|11290.9|11290|11288|11287.3|341
1638143100000|2021-11-28 23:45:00|11289.4|11288.5|11291.9|11291|11292|11291.2|11289.3|11288.4|310
1638143400000|2021-11-28 23:50:00|11291.8|11290.9|11289.5|11288.6|11292|11291.1|11288.6|11287.7|262
1638143700000|2021-11-28 23:55:00|11289.4|11288.5|11293.1|11292.2|11293.2|11292.3|11289.3|11288.4|245
1638144000000|2021-11-29 00:00:00|11293|11292.1|11293.7|11292.8|11294.2|11293.4|11289.3|11288.4|571
1638144300000|2021-11-29 00:05:00|11293.6|11292.7|11292|11291.1|11293.9|11293|11287|11286.1|556
1638144600000|2021-11-29 00:10:00|11291.9|11291|11290.1|11289.2|11292.8|11292|11289.2|11288.6|508
1638144900000|2021-11-29 00:15:00|11290.2|11289.3|11295.4|11294.5|11295.4|11294.7|11290.1|11289.2|518
1638145200000|2021-11-29 00:20:00|11295.3|11294.4|11294.3|11293.7|11297.5|11296.7|11294|11293.4|436
1638145500000|2021-11-29 00:25:00|11294.1|11293.5|11290.4|11289.5|11294.8|11294.1|11289.7|11289|376
1638145800000|2021-11-29 00:30:00|11290.3|11289.4|11293.2|11292.6|11293.4|11292.7|11290|11289.3|367
1638146100000|2021-11-29 00:35:00|11293.3|11292.7|11294.2|11293.6|11295.3|11294.6|11292.9|11292|293
1638146400000|2021-11-29 00:40:00|11294.3|11293.7|11292.4|11291.8|11294.3|11293.7|11290.5|11289.8|344
1638146700000|2021-11-29 00:45:00|11292.5|11291.9|11291.4|11290.5|11293.6|11292.7|11290.7|11289.9|294
1638147000000|2021-11-29 00:50:00|11291.5|11290.6|11289.5|11288.6|11293|11292.2|11288.8|11287.9|482
1638147300000|2021-11-29 00:55:00|11289.4|11288.5|11289.8|11288.9|11291.3|11290.6|11287.6|11286.9|467
1638147600000|2021-11-29 01:00:00|11289.9|11289|11289.9|11289|11290.6|11289.9|11288.3|11287.4|476
1638147900000|2021-11-29 01:05:00|11290|11289.1|11286|11285.4|11290.1|11289.3|11286|11285.2|336
1638148200000|2021-11-29 01:10:00|11285.9|11285.3|11285.7|11285.1|11286.3|11285.7|11284.2|11283.4|329
1638148500000|2021-11-29 01:15:00|11285.8|11284.9|11286.6|11286|11287.4|11286.7|11284.8|11283.9|344
1638148800000|2021-11-29 01:20:00|11286.7|11286.1|11286.2|11285.6|11287.3|11286.5|11285.1|11284.3|325
1638149100000|2021-11-29 01:25:00|11286.3|11285.4|11288.2|11287.3|11288.3|11287.5|11285.1|11284.3|427
1638149400000|2021-11-29 01:30:00|11288|11287.1|11288.3|11287.7|11289.2|11288.5|11287.2|11286.4|295
1638149700000|2021-11-29 01:35:00|11288.2|11287.6|11287.8|11286.9|11289.5|11288.7|11287.3|11286.5|471
1638150000000|2021-11-29 01:40:00|11287.6|11287|11288.4|11287.8|11289.3|11288.4|11287.5|11286.8|341
1638150300000|2021-11-29 01:45:00|11288.3|11287.7|11287.4|11286.5|11288.7|11288|11286.4|11285.6|386
1638150600000|2021-11-29 01:50:00|11287.2|11286.6|11285.9|11285|11288|11287.2|11285|11284.3|423
1638150900000|2021-11-29 01:55:00|11286.2|11285.3|11284.6|11283.7|11286.2|11285.3|11283.2|11282.4|356
1638151200000|2021-11-29 02:00:00|11284.2|11283.6|11282.5|11281.6|11284.4|11283.7|11281.5|11280.8|397
1638151500000|2021-11-29 02:05:00|11282.4|11281.5|11279.5|11278.6|11282.6|11282|11278.5|11277.7|455
1638151800000|2021-11-29 02:10:00|11279.6|11278.7|11279.9|11279|11281.8|11280.9|11278.3|11277.4|455
1638152100000|2021-11-29 02:15:00|11279.8|11278.9|11283.5|11282.6|11283.5|11282.7|11278.8|11277.9|431
1638152400000|2021-11-29 02:20:00|11283.4|11282.5|11281.7|11280.8|11284|11283.4|11281|11280.2|369
1638152700000|2021-11-29 02:25:00|11281.3|11280.7|11280.4|11279.5|11282.4|11281.6|11278.3|11277.6|471
1638153000000|2021-11-29 02:30:00|11280.3|11279.4|11278.3|11277.4|11280.8|11279.9|11278.2|11277.4|336
1638153300000|2021-11-29 02:35:00|11278.1|11277.2|11278.4|11277.5|11278.5|11277.8|11277.3|11276.6|230
1638153600000|2021-11-29 02:40:00|11278.5|11277.6|11279.8|11278.9|11280.6|11279.8|11277.7|11277.1|255
1638153900000|2021-11-29 02:45:00|11279.7|11278.8|11278.5|11277.6|11280.8|11279.9|11278.2|11277.4|280
1638154200000|2021-11-29 02:50:00|11278.4|11277.5|11278.1|11277.5|11279.1|11278.4|11277.8|11277|350
1638154500000|2021-11-29 02:55:00|11278.3|11277.4|11283.2|11282.3|11283.4|11282.6|11277.7|11276.9|389
1638154800000|2021-11-29 03:00:00|11283.3|11282.4|11279.5|11278.9|11283.4|11282.5|11279.5|11278.8|353
1638155100000|2021-11-29 03:05:00|11279.6|11279|11280.2|11279.6|11280.9|11280|11279.1|11278.3|250
1638155400000|2021-11-29 03:10:00|11280.3|11279.7|11283|11282.4|11285.5|11284.6|11280.3|11279.4|376
1638155700000|2021-11-29 03:15:00|11282.9|11282.3|11281.7|11281.1|11283.7|11283|11281.4|11280.7|249
1638156000000|2021-11-29 03:20:00|11281.6|11281|11283.2|11282.6|11284.1|11283.5|11281.5|11280.9|318
1638156300000|2021-11-29 03:25:00|11283.3|11282.7|11282.2|11281.6|11283.7|11283|11281.8|11281.2|270
1638156600000|2021-11-29 03:30:00|11282.3|11281.7|11281.3|11280.4|11282.5|11281.7|11280.6|11280|283
1638156900000|2021-11-29 03:35:00|11281.2|11280.3|11279.6|11278.7|11281.4|11280.8|11279.5|11278.7|253
1638157200000|2021-11-29 03:40:00|11279.7|11278.8|11279.2|11278.6|11279.8|11279.1|11278.6|11277.9|321
1638157500000|2021-11-29 03:45:00|11279.3|11278.7|11279.1|11278.5|11279.6|11279|11278.5|11277.9|298
1638157800000|2021-11-29 03:50:00|11279.2|11278.6|11279.5|11278.9|11279.8|11279.1|11278.6|11278|302
1638158100000|2021-11-29 03:55:00|11279.7|11278.8|11281.4|11280.8|11281.4|11280.8|11279.6|11278.8|267
1638158400000|2021-11-29 04:00:00|11281.3|11280.7|11278.9|11278|11281.3|11280.7|11278.7|11278|230
1638158700000|2021-11-29 04:05:00|11278.8|11277.9|11279.7|11279.1|11280.3|11279.6|11278.6|11277.8|232
1638159000000|2021-11-29 04:10:00|11279.9|11279.3|11279.3|11278.4|11279.9|11279.3|11278.8|11278.2|224
1638159300000|2021-11-29 04:15:00|11279.4|11278.5|11279.2|11278.6|11279.8|11278.9|11277.9|11277|166
1638159600000|2021-11-29 04:20:00|11279.4|11278.5|11278.4|11277.5|11279.4|11278.6|11277.7|11276.9|239
1638159900000|2021-11-29 04:25:00|11278.3|11277.4|11277.6|11277|11278.4|11277.7|11277.3|11276.7|182
1638160200000|2021-11-29 04:30:00|11277.7|11277.1|11276.8|11275.9|11278.3|11277.7|11276.2|11275.6|258
1638160500000|2021-11-29 04:35:00|11276.9|11276|11277.3|11276.7|11277.8|11277.1|11276.6|11275.9|282
1638160800000|2021-11-29 04:40:00|11277.5|11276.9|11278.2|11277.6|11278.9|11278.2|11277.4|11276.6|238
1638161100000|2021-11-29 04:45:00|11278.3|11277.7|11278.5|11277.6|11279.4|11278.8|11277.6|11276.9|332
1638161400000|2021-11-29 04:50:00|11278.3|11277.7|11276.6|11276|11279|11278.4|11276|11275.2|286
1638161700000|2021-11-29 04:55:00|11276.5|11275.9|11273.3|11272.7|11276.6|11276|11273.3|11272.7|142
1638162000000|2021-11-29 05:00:00|11273.2|11272.4|11274.6|11274|11274.6|11274|11273|11272.3|242
1638162300000|2021-11-29 05:05:00|11274.5|11273.9|11275.3|11274.7|11275.9|11275.3|11274.1|11273.5|195
1638162600000|2021-11-29 05:10:00|11275.2|11274.6|11276.2|11275.6|11276.4|11275.6|11275.1|11274.5|168
1638162900000|2021-11-29 05:15:00|11276.1|11275.5|11278.3|11277.7|11279.4|11278.7|11276.1|11275.5|238
1638163200000|2021-11-29 05:20:00|11278.2|11277.6|11280.3|11279.7|11280.9|11280.2|11277.5|11276.8|289
1638163500000|2021-11-29 05:25:00|11280.2|11279.6|11282.4|11281.5|11282.7|11282|11278.9|11278.3|437
1638163800000|2021-11-29 05:30:00|11282.2|11281.3|11278.6|11277.7|11282.4|11281.5|11278.5|11277.6|367
1638164100000|2021-11-29 05:35:00|11278.7|11277.8|11279.7|11279.1|11279.7|11279.1|11277.8|11276.9|349
1638164400000|2021-11-29 05:40:00|11279.6|11279|11281.2|11280.6|11282.5|11281.9|11279.3|11278.6|236
1638164700000|2021-11-29 05:45:00|11281|11280.4|11282.9|11282.3|11283.7|11283.1|11281|11280.4|382
1638165000000|2021-11-29 05:50:00|11282.8|11282.2|11281.2|11280.6|11283.1|11282.3|11281.1|11280.5|360
1638165300000|2021-11-29 05:55:00|11281.1|11280.5|11278.4|11277.8|11281.3|11280.7|11277.2|11276.5|403
1638165600000|2021-11-29 06:00:00|11278.5|11277.5|11283.8|11283.2|11284.2|11283.5|11278.3|11277.5|507
1638165900000|2021-11-29 06:05:00|11283.5|11282.9|11284.4|11283.8|11284.9|11284.1|11282.5|11281.6|593
1638166200000|2021-11-29 06:10:00|11284.5|11283.9|11281.1|11280.5|11284.7|11283.9|11279.7|11279.1|520
1638166500000|2021-11-29 06:15:00|11281.2|11280.6|11281.2|11280.3|11285.7|11284.8|11280.5|11279.8|622
1638166800000|2021-11-29 06:20:00|11281.1|11280.2|11280.4|11279.5|11282|11281.1|11279.3|11278.4|568
1638167100000|2021-11-29 06:25:00|11280.3|11279.8|11281|11280.4|11281.5|11280.7|11278.6|11277.9|454
1638167400000|2021-11-29 06:30:00|11281.2|11280.3|11284.2|11283.3|11284.5|11283.8|11279.7|11279.1|643
1638167700000|2021-11-29 06:35:00|11284.3|11283.4|11282.6|11282|11284.3|11283.4|11281.5|11280.8|424
1638168000000|2021-11-29 06:40:00|11282.5|11281.9|11281.5|11280.9|11285.3|11284.6|11280.9|11280.2|414
1638168300000|2021-11-29 06:45:00|11281.6|11281|11280.4|11279.5|11283.6|11283|11280.2|11279.4|448
1638168600000|2021-11-29 06:50:00|11280.5|11279.6|11278.1|11277.2|11281.9|11281|11277.7|11276.9|503
1638168900000|2021-11-29 06:55:00|11278.2|11277.3|11272.8|11271.9|11278.7|11277.8|11271.8|11271|427
1638169200000|2021-11-29 07:00:00|11272.5|11271.6|11266.4|11265.5|11272.6|11271.7|11266|11265.1|793
1638169500000|2021-11-29 07:05:00|11266.3|11265.4|11266.1|11265.2|11266.7|11265.8|11264|11263.1|672
1638169800000|2021-11-29 07:10:00|11266|11265.1|11266.7|11265.8|11269|11268.1|11265.3|11264.4|684
1638170100000|2021-11-29 07:15:00|11266.6|11265.7|11268.3|11267.7|11270.4|11269.7|11265.1|11264.4|598
1638170400000|2021-11-29 07:20:00|11268.2|11267.6|11269.8|11268.9|11271.3|11270.4|11267.8|11267.1|634
1638170700000|2021-11-29 07:25:00|11269.4|11268.8|11268.8|11268.2|11271.2|11270.5|11268.7|11268|638
1638171000000|2021-11-29 07:30:00|11268.9|11268|11267.1|11266.2|11269|11268.3|11266.3|11265.6|616
1638171300000|2021-11-29 07:35:00|11267|11266.1|11268.4|11267.5|11271.1|11270.3|11266.4|11265.7|547
1638171600000|2021-11-29 07:40:00|11268.1|11267.6|11267.6|11266.7|11269.3|11268.4|11265.1|11264.5|565
1638171900000|2021-11-29 07:45:00|11267.7|11266.8|11268.5|11267.9|11269.3|11268.7|11265.4|11264.8|520
1638172200000|2021-11-29 07:50:00|11268.3|11267.7|11270.2|11269.6|11271.3|11270.6|11268.3|11267.7|626
1638172500000|2021-11-29 07:55:00|11270.3|11269.4|11264.5|11263.6|11270.7|11270.1|11261.9|11261.1|605
1638172800000|2021-11-29 08:00:00|11264.6|11263.7|11264.1|11263.5|11265.3|11264.4|11260.6|11259.9|892
1638173100000|2021-11-29 08:05:00|11263.6|11263|11261.8|11261.2|11265.6|11264.9|11261.3|11260.6|710
1638173400000|2021-11-29 08:10:00|11261.7|11261.1|11263.5|11262.9|11265.8|11264.9|11261.7|11260.9|664
1638173700000|2021-11-29 08:15:00|11263.6|11262.7|11267.3|11266.4|11268.3|11267.4|11261.7|11260.8|716
1638174000000|2021-11-29 08:20:00|11266.9|11266|11268.3|11267.7|11268.5|11267.9|11264.7|11263.9|734
1638174300000|2021-11-29 08:25:00|11268.4|11267.8|11268.1|11267.5|11270.4|11269.7|11266.8|11265.9|835
1638174600000|2021-11-29 08:30:00|11268|11267.4|11270.5|11269.6|11270.8|11270|11267.6|11266.9|769
1638174900000|2021-11-29 08:35:00|11270.4|11269.5|11272.6|11271.7|11273.1|11272.4|11269.6|11268.9|674
1638175200000|2021-11-29 08:40:00|11272.5|11271.6|11273.3|11272.7|11275|11274.4|11272.2|11271.4|599
1638175500000|2021-11-29 08:45:00|11273.5|11272.9|11271.5|11270.6|11274.2|11273.4|11267.8|11267.2|605
1638175800000|2021-11-29 08:50:00|11271.6|11271|11273.3|11272.7|11273.5|11272.8|11270.5|11269.9|671
1638176100000|2021-11-29 08:55:00|11273.2|11272.6|11277|11276.1|11277|11276.1|11273|11272.4|668
1638176400000|2021-11-29 09:00:00|11276.9|11276|11279.5|11278.6|11283.6|11282.8|11275.8|11274.9|814
1638176700000|2021-11-29 09:05:00|11279.1|11278.5|11277.2|11276.6|11280|11279.2|11275.6|11275|775
1638177000000|2021-11-29 09:10:00|11277.5|11276.9|11280.1|11279.5|11280.2|11279.6|11277.1|11276.5|536
1638177300000|2021-11-29 09:15:00|11280.3|11279.7|11288.6|11288|11289|11288.4|11280.2|11279.6|645
1638177600000|2021-11-29 09:20:00|11288.5|11287.9|11289.4|11288.8|11290.6|11290|11285.1|11284.5|727
1638177900000|2021-11-29 09:25:00|11289.3|11288.7|11285.4|11284.8|11289.8|11289.2|11284.9|11284.1|586
1638178200000|2021-11-29 09:30:00|11285.3|11284.7|11282.9|11282.3|11286.3|11285.7|11281.1|11280.5|570
1638178500000|2021-11-29 09:35:00|11282.8|11282.2|11280.3|11279.7|11285.8|11285.2|11279.4|11278.8|563
1638178800000|2021-11-29 09:40:00|11280.2|11279.6|11285.9|11285.3|11285.9|11285.3|11278.9|11278.2|563
1638179100000|2021-11-29 09:45:00|11285.8|11285.2|11288.8|11288.2|11290.8|11290.2|11284.5|11283.9|550
1638179400000|2021-11-29 09:50:00|11288.9|11288.3|11286.6|11286|11288.9|11288.3|11285.9|11285.3|456
1638179700000|2021-11-29 09:55:00|11286.7|11286.1|11286.6|11285.7|11287.4|11286.8|11285.3|11284.7|580
1638180000000|2021-11-29 10:00:00|11286.5|11285.6|11286.5|11285.6|11288.9|11288.3|11285.8|11285.1|559
1638180300000|2021-11-29 10:05:00|11286.6|11285.7|11286.1|11285.5|11288.4|11287.7|11284.3|11283.7|574
1638180600000|2021-11-29 10:10:00|11286.2|11285.6|11286.6|11286|11287.3|11286.7|11285.5|11284.9|389
1638180900000|2021-11-29 10:15:00|11286.7|11286.1|11286.4|11285.8|11286.9|11286.3|11284|11283.4|425
1638181200000|2021-11-29 10:20:00|11286.3|11285.7|11285.5|11284.9|11287|11286.4|11284.6|11284|448
1638181500000|2021-11-29 10:25:00|11285.4|11284.8|11291.2|11290.6|11291.5|11290.9|11285.4|11284.8|432
1638181800000|2021-11-29 10:30:00|11291.4|11290.8|11290.9|11290.3|11291.6|11291|11289.4|11288.8|353
1638182100000|2021-11-29 10:35:00|11290.8|11290.2|11292.2|11291.6|11293.1|11292.5|11290.6|11290|174
1638182400000|2021-11-29 10:40:00|11293.4|11292.8|11291|11290.4|11294.3|11293.7|11290.5|11289.9|390
1638182700000|2021-11-29 10:45:00|11291.1|11290.5|11285|11284.4|11291.3|11290.7|11284.6|11284|498
1638183000000|2021-11-29 10:50:00|11285.1|11284.5|11287.3|11286.4|11287.6|11287|11284.6|11284|374
1638183300000|2021-11-29 10:55:00|11287.2|11286.3|11285.2|11284.6|11288.2|11287.6|11282|11281.4|460
1638183600000|2021-11-29 11:00:00|11285.3|11284.7|11288.2|11287.6|11288.6|11288|11285.3|11284.7|547
1638183900000|2021-11-29 11:05:00|11288.3|11287.7|11289.2|11288.6|11290.2|11289.6|11287.9|11287.3|455
1638184200000|2021-11-29 11:10:00|11289.3|11288.7|11290.8|11290.2|11290.9|11290.3|11287.8|11287.2|339
1638184500000|2021-11-29 11:15:00|11290.7|11290.1|11291.1|11290.5|11291.5|11290.9|11289.9|11289.3|375
1638184800000|2021-11-29 11:20:00|11291.2|11290.6|11291.1|11290.5|11292.1|11291.5|11290.4|11289.8|366
1638185100000|2021-11-29 11:25:00|11291|11290.4|11291.7|11291.1|11292.4|11291.8|11290.9|11290.3|335
1638185400000|2021-11-29 11:30:00|11291.6|11291|11292.2|11291.6|11292.9|11292.3|11290.4|11289.8|443
1638185700000|2021-11-29 11:35:00|11292.3|11291.7|11292.1|11291.5|11293.1|11292.5|11291|11290.3|362
1638186000000|2021-11-29 11:40:00|11292.2|11291.6|11292.1|11291.5|11293|11292.4|11291.2|11290.6|369
1638186300000|2021-11-29 11:45:00|11292|11291.4|11294.1|11293.5|11294.2|11293.6|11292|11291.4|365
1638186600000|2021-11-29 11:50:00|11294|11293.4|11294.3|11293.7|11295.2|11294.6|11293.1|11292.5|334
1638186900000|2021-11-29 11:55:00|11294.4|11293.8|11292.5|11291.9|11295.2|11294.6|11290.5|11289.9|447
1638187200000|2021-11-29 12:00:00|11292.6|11292|11291.2|11290.6|11294|11293.4|11290.3|11289.7|417
1638187500000|2021-11-29 12:05:00|11291.1|11290.5|11292.4|11291.8|11293.2|11292.6|11290.7|11290.1|409
1638187800000|2021-11-29 12:10:00|11292.5|11291.9|11291.7|11291.1|11293.2|11292.6|11291.1|11290.5|384
1638188100000|2021-11-29 12:15:00|11291.8|11291.2|11293.9|11293.3|11294.2|11293.4|11291.1|11290.5|434
1638188400000|2021-11-29 12:20:00|11294|11293.4|11293|11292.4|11294.4|11293.8|11291.3|11290.7|577
1638188700000|2021-11-29 12:25:00|11293.3|11292.7|11286.5|11285.9|11293.5|11292.9|11286.4|11285.8|576
1638189000000|2021-11-29 12:30:00|11286.4|11285.8|11284.2|11283.6|11288.5|11287.9|11283.1|11282.5|471
1638189300000|2021-11-29 12:35:00|11284.1|11283.5|11286.2|11285.6|11286.3|11285.7|11283.1|11282.5|318
1638189600000|2021-11-29 12:40:00|11286.1|11285.5|11285.3|11284.7|11287.7|11287.1|11284.1|11283.5|331
1638189900000|2021-11-29 12:45:00|11285.4|11284.8|11287.4|11286.8|11287.8|11287.2|11284.8|11284.2|327
1638190200000|2021-11-29 12:50:00|11287.5|11286.9|11286.6|11286|11288.9|11288.3|11286.1|11285.5|391
1638190500000|2021-11-29 12:55:00|11286.5|11285.9|11280.2|11279.3|11289.2|11288.6|11278.9|11278.1|682
1638190800000|2021-11-29 13:00:00|11279.9|11279|11278.9|11278.3|11283.5|11282.9|11278.5|11277.9|794
1638191100000|2021-11-29 13:05:00|11279|11278.4|11277.5|11276.9|11279.8|11279.1|11277.3|11276.7|621
1638191400000|2021-11-29 13:10:00|11277.4|11276.8|11275.3|11274.7|11279.8|11279.2|11274.9|11274.3|627
1638191700000|2021-11-29 13:15:00|11275.5|11274.9|11277.1|11276.5|11279.7|11279.1|11275.4|11274.8|718
1638192000000|2021-11-29 13:20:00|11277.6|11276.7|11278.9|11278.3|11281.5|11280.9|11276.6|11275.9|688
1638192300000|2021-11-29 13:25:00|11278.8|11278.2|11278.5|11277.9|11279.9|11279.3|11277|11276.4|559
1638192600000|2021-11-29 13:30:00|11278.6|11278|11277.7|11277.1|11280.4|11279.8|11277.1|11276.4|615
1638192900000|2021-11-29 13:35:00|11277.5|11276.9|11281.2|11280.6|11282.7|11281.8|11277.3|11276.7|815
1638193200000|2021-11-29 13:40:00|11281.3|11280.7|11282.3|11281.4|11284.7|11284|11280.6|11280|642
1638193500000|2021-11-29 13:45:00|11282.4|11281.5|11274.1|11273.5|11282.4|11281.5|11274|11273.3|678
1638193800000|2021-11-29 13:50:00|11274.2|11273.6|11272.4|11271.8|11275.2|11274.6|11269.7|11268.9|681
1638194100000|2021-11-29 13:55:00|11272.3|11271.7|11262.7|11262.1|11272.6|11272|11262.1|11261.5|753
1638194400000|2021-11-29 14:00:00|11263.1|11262.5|11264.8|11264.2|11266.5|11265.6|11259|11258.2|896
1638194700000|2021-11-29 14:05:00|11264.9|11264.3|11265|11264.4|11268.1|11267.5|11264.7|11264.1|672
1638195000000|2021-11-29 14:10:00|11265.1|11264.5|11267.3|11266.7|11269.1|11268.5|11264.2|11263.5|838
1638195300000|2021-11-29 14:15:00|11267.2|11266.6|11267.3|11266.7|11269.3|11268.7|11264.4|11263.8|542
1638195600000|2021-11-29 14:20:00|11267.4|11266.8|11269.7|11269.1|11272.1|11271.5|11266.4|11265.8|637
1638195900000|2021-11-29 14:25:00|11269.6|11269|11270.4|11269.5|11271.5|11270.9|11267.6|11267|693
1638196200000|2021-11-29 14:30:00|11270.3|11269.7|11266.1|11265.5|11271.2|11270.6|11264.3|11263.7|943
1638196500000|2021-11-29 14:35:00|11266.3|11265.7|11270.6|11270|11272.2|11271.6|11266.1|11265.5|935
1638196800000|2021-11-29 14:40:00|11270.5|11269.9|11270.3|11269.4|11271.9|11271.3|11269|11268.3|841
1638197100000|2021-11-29 14:45:00|11270.1|11269.5|11268.7|11268.1|11275.8|11274.9|11268.2|11267.6|863
1638197400000|2021-11-29 14:50:00|11268.6|11268|11264.5|11263.9|11271.1|11270.5|11263.4|11262.8|843
1638197700000|2021-11-29 14:55:00|11264.6|11264|11261.3|11260.7|11265.5|11264.7|11258.8|11257.6|926
1638198000000|2021-11-29 15:00:00|11261.2|11260.6|11265.8|11265.2|11266.7|11265.9|11260.1|11259.5|1013
1638198300000|2021-11-29 15:05:00|11265.5|11264.9|11274.6|11273.7|11276|11275.4|11264.8|11264.2|810
1638198600000|2021-11-29 15:10:00|11274.5|11273.9|11271|11270.4|11276|11275.4|11270.5|11269.9|737
1638198900000|2021-11-29 15:15:00|11271.2|11270.6|11268.9|11268.3|11272.9|11272.3|11268|11267.3|747
1638199200000|2021-11-29 15:20:00|11269.1|11268.5|11268.4|11267.8|11270.2|11269.6|11266.9|11266.3|651
1638199500000|2021-11-29 15:25:00|11268.3|11267.7|11265.6|11264.7|11270.3|11269.7|11263.1|11262.3|724
1638199800000|2021-11-29 15:30:00|11265.3|11264.5|11265.2|11264.6|11266.7|11265.8|11261.7|11261|801
1638200100000|2021-11-29 15:35:00|11265.1|11264.5|11265.8|11265.2|11266.7|11266|11260.7|11259.9|788
1638200400000|2021-11-29 15:40:00|11266.1|11265.5|11265.9|11265.3|11266.9|11266.2|11262.3|11261.7|596
1638200700000|2021-11-29 15:45:00|11266|11265.4|11266.7|11266.1|11269.1|11268.3|11265.1|11264.5|547
1638201000000|2021-11-29 15:50:00|11266.8|11266.2|11270|11269.4|11271.1|11270.5|11265.8|11265|623
1638201300000|2021-11-29 15:55:00|11270.1|11269.5|11266.7|11266.1|11270.6|11270|11266.4|11265.8|918
1638201600000|2021-11-29 16:00:00|11266.6|11266|11267.9|11267.3|11271.6|11271|11266.4|11265.8|764
1638201900000|2021-11-29 16:05:00|11267.6|11267|11266.8|11266.2|11271.1|11270.4|11266.3|11265.7|569
1638202200000|2021-11-29 16:10:00|11266.9|11266.3|11269.4|11268.8|11270.1|11269.5|11266.7|11266.1|453
1638202500000|2021-11-29 16:15:00|11269.3|11268.7|11270.2|11269.6|11271.9|11271.2|11267.3|11266.7|483
1638202800000|2021-11-29 16:20:00|11270.3|11269.7|11270.8|11270.2|11271.3|11270.7|11267.3|11266.7|535
1638203100000|2021-11-29 16:25:00|11270.9|11270.3|11269|11268.4|11271|11270.4|11268|11267.4|483
1638203400000|2021-11-29 16:30:00|11268.9|11268.3|11267.7|11267.1|11271.7|11271.1|11266.1|11265.5|601
1638203700000|2021-11-29 16:35:00|11267.8|11267.2|11265.9|11265.3|11268.3|11267.7|11265.2|11264.6|511
1638204000000|2021-11-29 16:40:00|11265.7|11265.1|11266.1|11265.5|11266.6|11266|11265.1|11264.5|350
1638204300000|2021-11-29 16:45:00|11266.2|11265.6|11261|11260.1|11266.4|11265.8|11260.7|11259.9|352
1638204600000|2021-11-29 16:50:00|11261.1|11260.2|11263.8|11262.9|11264.7|11264.1|11259.2|11258.5|629
1638204900000|2021-11-29 16:55:00|11263.6|11263|11262.7|11261.8|11265.1|11264.3|11261.5|11260.7|554
1638205200000|2021-11-29 17:00:00|11262.8|11261.9|11263|11262.4|11264.8|11264.2|11259|11258.4|438
1638205500000|2021-11-29 17:05:00|11263.1|11262.5|11265.3|11264.7|11266.5|11265.9|11263.1|11262.5|259
1638205800000|2021-11-29 17:10:00|11265.4|11264.8|11264|11263.4|11266|11265.4|11262.5|11261.9|391
1638206100000|2021-11-29 17:15:00|11264.4|11263.8|11263.9|11263.3|11265.1|11264.4|11263.2|11262.6|358
1638206400000|2021-11-29 17:20:00|11263.8|11263.2|11265.7|11265.1|11266.5|11265.8|11263.6|11262.8|416
1638206700000|2021-11-29 17:25:00|11265.6|11265|11266.1|11265.5|11267.8|11267|11265.2|11264.6|341
1638207000000|2021-11-29 17:30:00|11266.2|11265.6|11267.5|11266.9|11268.3|11267.7|11265.8|11265.2|381
1638207300000|2021-11-29 17:35:00|11267.6|11267|11268.3|11267.7|11268.4|11267.8|11264.7|11264.1|339
1638207600000|2021-11-29 17:40:00|11268.4|11267.8|11268.7|11268.1|11269.9|11269|11267.4|11266.8|246
1638207900000|2021-11-29 17:45:00|11268.4|11267.8|11268.9|11268.3|11269.3|11268.6|11267.8|11267.2|280
1638208200000|2021-11-29 17:50:00|11268.8|11268.2|11268.9|11268.3|11270.5|11269.9|11268.5|11267.9|252
1638208500000|2021-11-29 17:55:00|11268.8|11268.2|11268.4|11267.8|11269.9|11269.3|11268.4|11267.8|267
1638208800000|2021-11-29 18:00:00|11268.5|11267.9|11271.1|11270.5|11271.4|11270.8|11268.4|11267.8|288
1638209100000|2021-11-29 18:05:00|11271|11270.4|11272.6|11271.7|11272.9|11272.3|11270.4|11269.8|273
1638209400000|2021-11-29 18:10:00|11272.5|11271.9|11271.2|11270.6|11273.5|11272.9|11271|11270.4|231
1638209700000|2021-11-29 18:15:00|11271.6|11271|11273.3|11272.7|11273.4|11272.8|11270.8|11270.2|210
1638210000000|2021-11-29 18:20:00|11273.2|11272.6|11274.5|11273.9|11275.1|11274.3|11272.9|11272.3|333
1638210300000|2021-11-29 18:25:00|11274.6|11274|11274.6|11274|11275.9|11275.3|11274.5|11273.9|321
1638210600000|2021-11-29 18:30:00|11274.5|11273.9|11274.9|11274.3|11275.2|11274.6|11273|11272.4|275
1638210900000|2021-11-29 18:35:00|11275|11274.4|11271.4|11270.8|11275|11274.4|11271.2|11270.6|260
1638211200000|2021-11-29 18:40:00|11271.5|11270.9|11270.9|11270.3|11272.2|11271.6|11270.8|11270.2|278
1638211500000|2021-11-29 18:45:00|11271.1|11270.5|11268.4|11267.8|11271.2|11270.6|11268.4|11267.8|219
1638211800000|2021-11-29 18:50:00|11268.3|11267.7|11268.8|11268.2|11269|11268.4|11267.9|11267.2|237
1638212100000|2021-11-29 18:55:00|11268.9|11268.3|11267.9|11267.3|11268.9|11268.3|11267.7|11267.1|264
1638212400000|2021-11-29 19:00:00|11267.8|11267.2|11266.3|11265.7|11268|11267.4|11265.9|11265.3|273
1638212700000|2021-11-29 19:05:00|11266.4|11265.8|11266.7|11266.1|11266.9|11266.3|11265.8|11265.2|226
1638213000000|2021-11-29 19:10:00|11266.8|11266.2|11267.9|11267.3|11268|11267.4|11266.8|11266.2|264
1638213300000|2021-11-29 19:15:00|11268|11267.4|11268.4|11267.8|11269.3|11268.6|11268|11267.4|245
1638213600000|2021-11-29 19:20:00|11268.5|11267.9|11270.4|11269.8|11270.4|11269.8|11268.4|11267.8|270
1638213900000|2021-11-29 19:25:00|11270.5|11269.9|11269.4|11268.8|11270.6|11270|11268.8|11268.2|275
1638214200000|2021-11-29 19:30:00|11269.6|11269|11270.8|11270.2|11271.4|11270.8|11269.3|11268.7|315
1638214500000|2021-11-29 19:35:00|11270.9|11270.3|11270.2|11269.6|11271|11270.4|11269.7|11269.1|302
1638214800000|2021-11-29 19:40:00|11270.3|11269.7|11271.5|11270.9|11271.5|11270.9|11269.6|11269|310
1638215100000|2021-11-29 19:45:00|11271.4|11270.8|11272.9|11272.3|11272.9|11272.3|11271.2|11270.5|272
1638215400000|2021-11-29 19:50:00|11272.8|11272.2|11273.3|11272.7|11274.3|11273.6|11272.7|11272.1|297
1638215700000|2021-11-29 19:55:00|11273.4|11272.8|11273.7|11273.1|11275.9|11275.3|11273.3|11272.7|394
1638216000000|2021-11-29 20:00:00|11273.9|11273.3|11276.4|11275.8|11276.8|11276.2|11273.6|11273|432
1638216300000|2021-11-29 20:05:00|11276.3|11275.7|11279.8|11279.2|11280.2|11279.6|11276|11275.2|342
1638216600000|2021-11-29 20:10:00|11279.9|11279.3|11282.2|11281.6|11282.3|11281.7|11279.4|11278.8|356
1638216900000|2021-11-29 20:15:00|11282.1|11281.5|11280.8|11280.2|11282.3|11281.7|11280.1|11279.5|274
1638217200000|2021-11-29 20:20:00|11280.7|11280.1|11280.2|11279.6|11281.3|11280.7|11280.1|11279.5|277
1638217500000|2021-11-29 20:25:00|11280.3|11279.7|11281|11280.4|11282.1|11281.5|11279.8|11279.2|308
1638217800000|2021-11-29 20:30:00|11280.7|11280.1|11280.8|11280.2|11281.7|11281|11280.2|11279.6|227
1638218100000|2021-11-29 20:35:00|11280.9|11280.3|11280.8|11280.2|11280.9|11280.3|11280.1|11279.5|222
1638218400000|2021-11-29 20:40:00|11280.7|11280.1|11279.8|11279.2|11280.8|11280.2|11278.5|11277.9|337
1638218700000|2021-11-29 20:45:00|11279.9|11279.3|11279.2|11278.6|11279.9|11279.3|11279|11278.4|149
1638219000000|2021-11-29 20:50:00|11279.1|11278.5|11277.7|11277.1|11280.3|11279.7|11277.4|11276.8|302
1638219300000|2021-11-29 20:55:00|11277.6|11277|11279.5|11278.9|11281.1|11280.5|11277.2|11276.6|373
1638219600000|2021-11-29 21:00:00|11279.4|11278.8|11280.9|11280.3|11282.6|11281.9|11279.2|11278.6|304
1638219900000|2021-11-29 21:05:00|11281|11280.4|11280|11279.4|11281.2|11280.5|11280|11279.3|120
1638220200000|2021-11-29 21:10:00|11280.1|11279.5|11280.4|11279.8|11280.5|11279.8|11279.1|11278.5|132
1638220500000|2021-11-29 21:15:00|11280.6|11279.7|11281|11280.1|11281.5|11280.7|11279.2|11278.6|151
1638220800000|2021-11-29 21:20:00|11281.1|11280.2|11281.1|11280.5|11281.6|11280.9|11280.9|11280.2|104
1638221100000|2021-11-29 21:25:00|11281|11280.4|11282.6|11282|11283.9|11283|11280.9|11280.3|185
1638221400000|2021-11-29 21:30:00|11282.4|11281.8|11287.7|11286.8|11289|11288.1|11282.1|11281.5|347
1638221700000|2021-11-29 21:35:00|11287.5|11286.6|11289.2|11288.3|11289.6|11288.7|11287|11286.1|231
1638222000000|2021-11-29 21:40:00|11289.3|11288.2|11290.5|11289.6|11290.9|11290.1|11289.2|11288.2|168
1638222300000|2021-11-29 21:45:00|11290.4|11289.5|11292.1|11291.2|11292.2|11291.3|11289.7|11288.7|262
1638222600000|2021-11-29 21:50:00|11292|11291.1|11293|11292.1|11293|11292.1|11291.3|11290.5|211
1638222900000|2021-11-29 21:55:00|11292.9|11292|11293.6|11290|11294|11292.7|11292.4|11289.9|408
1638223200000|2021-11-29 22:00:00|11294|11290.8|11290.3|11283.3|11294.7|11291.3|11288.4|11281.6|155
1638223500000|2021-11-29 22:05:00|11289.8|11282.8|11289|11285|11294.4|11287.4|11288.2|11281.2|169
1638223800000|2021-11-29 22:10:00|11289.8|11284.7|11288.8|11285.2|11293.7|11286.7|11288.4|11284.7|314
1638224100000|2021-11-29 22:15:00|11289.1|11285.3|11288.2|11285.2|11289.2|11286.2|11287.9|11284.3|247
1638224400000|2021-11-29 22:20:00|11288.6|11285.6|11294.1|11287.5|11294.8|11288.7|11287.8|11285.1|1318
1638224700000|2021-11-29 22:25:00|11294|11287.6|11294.9|11288.3|11295.1|11288.6|11292.6|11285.6|260
1638225000000|2021-11-29 22:30:00|11293.9|11288.8|11292.8|11288.7|11295.5|11289.2|11292.7|11287.7|437
1638225300000|2021-11-29 22:35:00|11293.2|11288.5|11292.8|11288.8|11293.2|11289|11292.2|11288|416
1638225600000|2021-11-29 22:40:00|11292.7|11288.7|11292.3|11288.6|11293.2|11289.3|11292|11288.2|374
1638225900000|2021-11-29 22:45:00|11292.4|11288.8|11292.7|11289.4|11293.4|11289.8|11291.7|11288.2|319
1638226200000|2021-11-29 22:50:00|11292.8|11289.1|11291.6|11288.9|11293.4|11289.9|11290.7|11288.5|397
1638226500000|2021-11-29 22:55:00|11291.7|11289|11291|11288.3|11292.2|11289|11290.1|11287.5|640
1638226800000|2021-11-29 23:00:00|11291.1|11288.8|11291.5|11290.6|11292.3|11291|11290.9|11288.2|434
1638227100000|2021-11-29 23:05:00|11291.6|11290.5|11292.3|11291.2|11292.5|11291.4|11289.5|11288.6|288
1638227400000|2021-11-29 23:10:00|11292.2|11291.1|11294.3|11293.1|11294.3|11293.3|11292.2|11291.1|233
1638227700000|2021-11-29 23:15:00|11294.1|11293.2|11295.4|11294.5|11295.8|11294.9|11293.8|11292.9|192
1638228000000|2021-11-29 23:20:00|11295.5|11294.6|11296.7|11296.1|11297.4|11296.8|11295.2|11294.4|171
1638228300000|2021-11-29 23:25:00|11296.8|11296.2|11299.4|11298.5|11300.9|11300.3|11295.6|11295|209
1638228600000|2021-11-29 23:30:00|11299.5|11298.8|11300|11299.4|11300.3|11299.7|11297.5|11296.7|263
1638228900000|2021-11-29 23:35:00|11299.8|11299.2|11297.7|11297.1|11300.2|11299.6|11297.6|11297|209
1638229200000|2021-11-29 23:40:00|11297.6|11297|11295.5|11294.9|11297.9|11297.3|11295.4|11294.8|165
1638229500000|2021-11-29 23:45:00|11295.6|11295|11296.1|11295.2|11296.3|11295.5|11295.3|11294.4|179
1638229800000|2021-11-29 23:50:00|11296.2|11295.3|11293.7|11292.8|11296.2|11295.3|11293.6|11292.7|187
1638230100000|2021-11-29 23:55:00|11293.8|11292.9|11293.2|11292.3|11293.9|11293.3|11292.9|11292.1|137
1638230400000|2021-11-30 00:00:00|11293|11292.4|11289.4|11288.8|11294.2|11293.6|11289.1|11288.2|396
1638230700000|2021-11-30 00:05:00|11289.7|11289|11289.7|11288.8|11291.3|11290.7|11288.1|11287.2|218
1638231000000|2021-11-30 00:10:00|11289.6|11288.7|11289.2|11288.6|11289.8|11289.2|11288.9|11288.2|168
1638231300000|2021-11-30 00:15:00|11289.1|11288.5|11287.7|11287.1|11289.8|11289.2|11287|11286.4|299
1638231600000|2021-11-30 00:20:00|11287.9|11287|11288.7|11288.1|11289.1|11288.5|11287.7|11287|117
1638231900000|2021-11-30 00:25:00|11288.6|11288|11288.2|11287.6|11288.9|11288.3|11287.1|11286.5|218
1638232200000|2021-11-30 00:30:00|11288.1|11287.5|11289.4|11288.8|11289.7|11289|11287|11286.4|165
1638232500000|2021-11-30 00:35:00|11289.5|11288.9|11287.4|11286.8|11289.6|11289|11287|11286.4|149
1638232800000|2021-11-30 00:40:00|11287.3|11286.7|11287|11286.4|11288.4|11287.8|11286.8|11286.2|129
1638233100000|2021-11-30 00:45:00|11286.9|11286.3|11286.5|11285.9|11287.5|11286.9|11286.4|11285.8|124
1638233400000|2021-11-30 00:50:00|11286.7|11286.1|11290.7|11289.8|11293.3|11292.5|11285.1|11284.5|394
1638233700000|2021-11-30 00:55:00|11289.6|11288.7|11290.2|11289.3|11293.1|11292.5|11289.6|11288.7|312
1638234000000|2021-11-30 01:00:00|11290.1|11289.2|11289.5|11288.9|11291.5|11290.7|11287.6|11287|332
1638234300000|2021-11-30 01:05:00|11289.4|11288.8|11289.1|11288.5|11291.5|11290.9|11288.7|11288.1|189
1638234600000|2021-11-30 01:10:00|11289.2|11288.6|11288.4|11287.8|11290.5|11289.9|11287.9|11287.3|145
1638234900000|2021-11-30 01:15:00|11288.3|11287.7|11289.5|11288.9|11290.3|11289.7|11287.6|11287|209
1638235200000|2021-11-30 01:20:00|11289.8|11289.2|11290.6|11290|11290.9|11290.2|11289.8|11289.2|206
1638235500000|2021-11-30 01:25:00|11290.8|11290.2|11291.5|11290.9|11292.5|11291.9|11290.8|11290.2|236
1638235800000|2021-11-30 01:30:00|11291.6|11291|11293.1|11292.5|11293.3|11292.7|11291.3|11290.6|181
1638236100000|2021-11-30 01:35:00|11293|11292.4|11292.9|11292.3|11293.6|11293|11292.4|11291.8|191
1638236400000|2021-11-30 01:40:00|11292.8|11292.2|11294.1|11293.5|11294.5|11293.9|11292.8|11292.2|180
1638236700000|2021-11-30 01:45:00|11294|11293.4|11294.6|11294|11295|11294.4|11293.6|11293|161
1638237000000|2021-11-30 01:50:00|11294.9|11294.3|11295.2|11294.6|11296.6|11296|11293.7|11293.1|225
1638237300000|2021-11-30 01:55:00|11295.3|11294.7|11294.4|11293.8|11295.5|11294.9|11293.7|11293.1|201
1638237600000|2021-11-30 02:00:00|11294.5|11293.9|11293.1|11292.5|11295.3|11294.7|11293.1|11292.3|209
1638237900000|2021-11-30 02:05:00|11293.2|11292.6|11295.7|11294.8|11296.4|11295.8|11293|11292.4|288
1638238200000|2021-11-30 02:10:00|11295.6|11294.7|11297.6|11297|11297.8|11297|11294.8|11294.1|306
1638238500000|2021-11-30 02:15:00|11297.5|11296.9|11296|11295.4|11297.7|11297|11295.4|11294.7|197
1638238800000|2021-11-30 02:20:00|11296.1|11295.5|11296.4|11295.8|11297|11296.4|11294.8|11294.2|183
1638239100000|2021-11-30 02:25:00|11296.3|11295.7|11301.5|11300.9|11301.7|11301|11296.3|11295.7|311
1638239400000|2021-11-30 02:30:00|11301.4|11300.8|11301.4|11300.8|11302.7|11302.1|11301.1|11300.3|218
1638239700000|2021-11-30 02:35:00|11301.5|11300.9|11301.4|11300.8|11302.5|11301.9|11300.7|11300.1|210
1638240000000|2021-11-30 02:40:00|11301.3|11300.7|11304|11303.4|11304.5|11303.8|11301.1|11300.5|198
1638240300000|2021-11-30 02:45:00|11303.9|11303.3|11303.4|11302.8|11304|11303.4|11301.9|11301.3|147
1638240600000|2021-11-30 02:50:00|11303.5|11302.9|11303.5|11302.9|11304.5|11303.9|11302.8|11302.2|122
1638240900000|2021-11-30 02:55:00|11303.4|11302.8|11304.5|11303.9|11305.1|11304.5|11303.1|11302.5|183
1638241200000|2021-11-30 03:00:00|11304.6|11304|11301.4|11300.8|11305|11304.4|11301.1|11300.5|258
1638241500000|2021-11-30 03:05:00|11301.5|11300.9|11300.1|11299.5|11302|11301.4|11299.7|11299.1|196
1638241800000|2021-11-30 03:10:00|11300.2|11299.6|11301.6|11301|11301.7|11301.1|11300|11299.4|176
1638242100000|2021-11-30 03:15:00|11301.5|11300.9|11301.4|11300.8|11302|11301.4|11299.8|11299.1|184
1638242400000|2021-11-30 03:20:00|11301.5|11300.9|11302.2|11301.6|11302.3|11301.7|11300.9|11300.1|150
1638242700000|2021-11-30 03:25:00|11302.1|11301.5|11302|11301.4|11302.2|11301.6|11301.1|11300.3|214
1638243000000|2021-11-30 03:30:00|11302.1|11301.5|11303.2|11302.6|11303.8|11303.2|11301.6|11301|212
1638243300000|2021-11-30 03:35:00|11303|11302.4|11304.3|11303.7|11304.8|11304.2|11302.9|11302.3|151
1638243600000|2021-11-30 03:40:00|11304.4|11303.8|11302.3|11301.7|11304.4|11303.8|11302.2|11301.6|131
1638243900000|2021-11-30 03:45:00|11302.4|11301.8|11301.3|11300.7|11303|11302.3|11300.7|11300|199
1638244200000|2021-11-30 03:50:00|11301.5|11300.9|11300.3|11299.7|11301.6|11301|11300|11299.4|192
1638244500000|2021-11-30 03:55:00|11300.2|11299.6|11299.1|11298.5|11300.4|11299.8|11299.1|11298.5|210
1638244800000|2021-11-30 04:00:00|11299|11298.4|11299|11298.4|11299.4|11298.8|11298.2|11297.5|205
1638245100000|2021-11-30 04:05:00|11299.2|11298.6|11298.6|11298|11299.6|11298.9|11298.1|11297.2|189
1638245400000|2021-11-30 04:10:00|11298.4|11297.8|11299|11298.4|11300.2|11299.6|11298|11297.4|166
1638245700000|2021-11-30 04:15:00|11298.9|11298.3|11298.4|11297.8|11299.1|11298.5|11297.1|11296.5|163
1638246000000|2021-11-30 04:20:00|11298.5|11297.9|11298.1|11297.5|11299.6|11298.9|11297.9|11297.3|212
1638246300000|2021-11-30 04:25:00|11298.2|11297.6|11296.3|11295.7|11298.2|11297.6|11295.7|11295.1|217
1638246600000|2021-11-30 04:30:00|11296.2|11295.6|11297.5|11296.9|11297.9|11297.3|11296.1|11295.5|159
1638246900000|2021-11-30 04:35:00|11297.4|11296.8|11297.7|11297.1|11298.4|11297.8|11297|11296.4|162
1638247200000|2021-11-30 04:40:00|11297.9|11297.3|11296.9|11296.3|11298.6|11298|11296.5|11295.7|167
1638247500000|2021-11-30 04:45:00|11296.8|11296.2|11297.3|11296.7|11298.2|11297.6|11296.5|11295.9|173
1638247800000|2021-11-30 04:50:00|11297.4|11296.8|11296.6|11296|11297.6|11297|11296.5|11295.9|154
1638248100000|2021-11-30 04:55:00|11296.8|11296.2|11296.7|11296.1|11297|11296.4|11295.9|11295.3|132
1638248400000|2021-11-30 05:00:00|11296.8|11296.2|11296.3|11295.7|11297.3|11296.7|11295.9|11295.3|217
1638248700000|2021-11-30 05:05:00|11296.4|11295.8|11299.2|11298.6|11299.6|11299|11296.1|11295.5|490
1638249000000|2021-11-30 05:10:00|11299|11298.4|11301.7|11301.1|11302.5|11301.9|11299|11298.4|528
1638249300000|2021-11-30 05:15:00|11301.8|11301.2|11306.8|11306.2|11307.1|11306.4|11301.6|11301|612
1638249600000|2021-11-30 05:20:00|11306.9|11306.3|11313.1|11312.2|11313.3|11312.4|11306.1|11305.5|800
1638249900000|2021-11-30 05:25:00|11313.2|11312.6|11311.2|11310.3|11313.7|11312.9|11309.3|11308.4|810
1638250200000|2021-11-30 05:30:00|11311.1|11310.2|11309.4|11308.5|11311.5|11310.6|11308.8|11308.1|738
1638250500000|2021-11-30 05:35:00|11309.5|11308.6|11310.9|11310.3|11311.3|11310.6|11308.9|11308.3|580
1638250800000|2021-11-30 05:40:00|11310.8|11310.2|11311.6|11311|11312.6|11311.9|11310.6|11310|425
1638251100000|2021-11-30 05:45:00|11311.5|11310.9|11311.4|11310.8|11312.8|11312|11310.7|11310.1|535
1638251400000|2021-11-30 05:50:00|11311.6|11311|11312.1|11311.5|11313.3|11312.7|11311.1|11310.5|371
1638251700000|2021-11-30 05:55:00|11312|11311.4|11311.7|11311.1|11313|11312.4|11311.1|11310.5|455
1638252000000|2021-11-30 06:00:00|11311.8|11311.2|11314.3|11313.7|11315.3|11314.6|11311.1|11310.3|745
1638252300000|2021-11-30 06:05:00|11314.4|11313.8|11312.8|11312.2|11316.7|11316|11312.6|11311.7|651
1638252600000|2021-11-30 06:10:00|11313|11312.1|11310.4|11309.8|11313.3|11312.5|11310.4|11309.7|682
1638252900000|2021-11-30 06:15:00|11310.5|11309.6|11309.5|11308.9|11311.3|11310.7|11308|11307.2|595
1638253200000|2021-11-30 06:20:00|11309.6|11309|11308.5|11307.9|11312.2|11311.6|11307.9|11307.3|583
1638253500000|2021-11-30 06:25:00|11308.8|11308.2|11312.1|11311.2|11312.4|11311.8|11308.6|11307.9|456
1638253800000|2021-11-30 06:30:00|11312.2|11311.3|11316.8|11315.9|11317.6|11316.7|11312|11311.3|446
1638254100000|2021-11-30 06:35:00|11316.7|11316.1|11320.3|11319.7|11320.5|11319.9|11316.6|11316|581
1638254400000|2021-11-30 06:40:00|11320.4|11319.8|11323.2|11322.6|11323.6|11322.8|11319.1|11318.5|712
1638254700000|2021-11-30 06:45:00|11323|11322.4|11323.4|11322.5|11324.3|11323.7|11322.1|11321.5|434
1638255000000|2021-11-30 06:50:00|11323.2|11322.6|11325.6|11325|11327.9|11327|11323.2|11322.6|649
1638255300000|2021-11-30 06:55:00|11325.5|11324.9|11323.2|11322.3|11327.1|11326.4|11322.9|11322.1|650
1638255600000|2021-11-30 07:00:00|11323.5|11322.6|11320|11319.4|11324.4|11323.7|11319.7|11318.9|844
1638255900000|2021-11-30 07:05:00|11320.2|11319.6|11322.6|11322|11323.2|11322.3|11318.6|11317.9|750
1638256200000|2021-11-30 07:10:00|11322.4|11321.8|11317.8|11317.2|11322.6|11322|11315.1|11314.3|758
1638256500000|2021-11-30 07:15:00|11317.7|11317.1|11314.7|11313.8|11319.9|11319|11314.2|11313.4|763
1638256800000|2021-11-30 07:20:00|11314.6|11313.7|11315.5|11314.9|11316.6|11315.9|11312.4|11311.7|835
1638257100000|2021-11-30 07:25:00|11315.4|11314.8|11316.1|11315.5|11318.4|11317.7|11312.7|11312.1|708
1638257400000|2021-11-30 07:30:00|11316.2|11315.6|11315.4|11314.8|11317.6|11317|11314.4|11313.8|707
1638257700000|2021-11-30 07:35:00|11315.3|11314.7|11319.7|11319.1|11320.7|11320.1|11315.2|11314.6|686
1638258000000|2021-11-30 07:40:00|11319.6|11319|11324.3|11323.4|11324.6|11323.7|11319.2|11318.5|683
1638258300000|2021-11-30 07:45:00|11324.1|11323.2|11327.7|11327.1|11327.7|11327.1|11322.7|11321.8|695
1638258600000|2021-11-30 07:50:00|11327.5|11326.9|11327.9|11327.3|11330.7|11330.1|11327.1|11326.5|645
1638258900000|2021-11-30 07:55:00|11327.7|11327.1|11329.1|11328.2|11332.8|11332.2|11325.9|11325.3|742
1638259200000|2021-11-30 08:00:00|11328.9|11328.5|11338|11337.4|11341.4|11340.8|11328.9|11328.3|927
1638259500000|2021-11-30 08:05:00|11337.9|11337.3|11338.4|11337.8|11340|11339.4|11336.1|11335.5|841
1638259800000|2021-11-30 08:10:00|11338.5|11337.9|11333|11332.4|11339.1|11338.5|11333|11332.2|759
1638260100000|2021-11-30 08:15:00|11333.2|11332.3|11333.6|11333|11333.7|11333.1|11328.6|11327.8|835
1638260400000|2021-11-30 08:20:00|11333.9|11333.3|11336.3|11335.7|11336.7|11335.9|11333.4|11332.5|712
1638260700000|2021-11-30 08:25:00|11336.4|11335.8|11337.2|11336.6|11338.7|11338.1|11332.6|11332|654
1638261000000|2021-11-30 08:30:00|11337.3|11336.7|11338.7|11338.1|11342.4|11341.8|11337.2|11336.6|597
1638261300000|2021-11-30 08:35:00|11339.1|11338.5|11338.6|11338|11339.8|11339.2|11333.7|11333.1|967
1638261600000|2021-11-30 08:40:00|11338.7|11338.1|11345.1|11344.5|11346|11345.4|11338.6|11338|877
1638261900000|2021-11-30 08:45:00|11345.2|11344.6|11346.3|11345.7|11350.8|11349.9|11343.1|11342.4|770
1638262200000|2021-11-30 08:50:00|11346.2|11345.6|11350.4|11349.5|11350.5|11349.9|11345.9|11345.3|681
1638262500000|2021-11-30 08:55:00|11350.3|11349.4|11349.3|11348.4|11351.7|11350.9|11347.1|11346.5|737
1638262800000|2021-11-30 09:00:00|11349|11348.7|11350.8|11350.2|11353.6|11353|11349|11348.2|661
1638263100000|2021-11-30 09:05:00|11351|11350.4|11355.1|11354.5|11357.4|11356.8|11350.8|11350.1|683
1638263400000|2021-11-30 09:10:00|11355.2|11354.6|11355.5|11354.9|11357.5|11356.9|11352.8|11352.2|611
1638263700000|2021-11-30 09:15:00|11355.8|11355.2|11358.9|11358|11359.6|11359|11355.2|11354.6|550
1638264000000|2021-11-30 09:20:00|11358.6|11357.9|11362.5|11361.9|11362.9|11362.3|11358.3|11357.7|545
1638264300000|2021-11-30 09:25:00|11362.6|11362|11363.3|11362.7|11366.8|11366.2|11362.5|11361.9|727
1638264600000|2021-11-30 09:30:00|11363.4|11362.8|11361.6|11361|11366|11365.3|11361.2|11360.6|730
1638264900000|2021-11-30 09:35:00|11361.5|11360.9|11363.1|11362.5|11364.3|11363.7|11359.8|11359.2|686
1638265200000|2021-11-30 09:40:00|11363.2|11362.6|11365.4|11364.8|11366.9|11366.3|11362.8|11362.2|624
1638265500000|2021-11-30 09:45:00|11365.3|11364.7|11364|11363.4|11366.4|11365.8|11363.8|11363.2|559
1638265800000|2021-11-30 09:50:00|11363.9|11363.3|11358.4|11357.8|11364.8|11364.2|11358.3|11357.6|660
1638266100000|2021-11-30 09:55:00|11358.6|11358|11364|11363.1|11364.4|11363.5|11358.2|11357.5|631
1638266400000|2021-11-30 10:00:00|11364.2|11363.3|11365.7|11365.1|11366.1|11365.5|11360.3|11359.6|762
1638266700000|2021-11-30 10:05:00|11365.6|11365|11365|11364.4|11366.7|11366.1|11364.7|11364|595
1638267000000|2021-11-30 10:10:00|11365.1|11364.5|11364.8|11364.2|11366.9|11366.3|11362.2|11361.6|545
1638267300000|2021-11-30 10:15:00|11364.7|11364.1|11361.4|11360.8|11365.1|11364.5|11361.2|11360.6|471
1638267600000|2021-11-30 10:20:00|11361.5|11360.5|11360.5|11359.9|11362.5|11361.7|11357.6|11356.7|635
1638267900000|2021-11-30 10:25:00|11360.3|11359.7|11359.1|11358.2|11360.8|11360|11358|11357.2|512
1638268200000|2021-11-30 10:30:00|11359.2|11358.3|11362.2|11361.6|11362.9|11362.3|11358.4|11357.8|574
1638268500000|2021-11-30 10:35:00|11362.5|11361.9|11364.2|11363.6|11366.1|11365.5|11362.1|11361.5|527
1638268800000|2021-11-30 10:40:00|11364.3|11363.4|11368.8|11368.2|11369.2|11368.6|11364.2|11363.3|452
1638269100000|2021-11-30 10:45:00|11368.7|11368.1|11367.1|11366.5|11373.1|11372.5|11366.2|11365.6|643
1638269400000|2021-11-30 10:50:00|11367|11366.4|11364.6|11364|11368.5|11367.9|11364.1|11363.5|533
1638269700000|2021-11-30 10:55:00|11364.7|11364.1|11362.7|11362.1|11365.8|11365.2|11362.6|11361.9|598
1638270000000|2021-11-30 11:00:00|11362.6|11362|11363.1|11362.5|11363.4|11362.8|11359.9|11359.3|446
1638270300000|2021-11-30 11:05:00|11363.2|11362.6|11360.6|11360|11364.3|11363.7|11360|11359.4|487
1638270600000|2021-11-30 11:10:00|11360.5|11359.9|11360.6|11360|11361.9|11361.3|11359.5|11358.8|442
1638270900000|2021-11-30 11:15:00|11360.5|11359.9|11359|11358.4|11361.3|11360.7|11358.9|11358.3|337
1638271200000|2021-11-30 11:20:00|11359.1|11358.5|11358.5|11357.9|11360.7|11360.1|11357.6|11357|333
1638271500000|2021-11-30 11:25:00|11358.6|11358|11356.2|11355.6|11359.2|11358.6|11355.8|11355.2|475
1638271800000|2021-11-30 11:30:00|11356.1|11355.5|11356.6|11356|11357.7|11357.1|11354.9|11354.3|400
1638272100000|2021-11-30 11:35:00|11356.5|11355.9|11355.6|11355|11356.9|11356.3|11355.5|11354.9|318
1638272400000|2021-11-30 11:40:00|11355.5|11354.9|11352.3|11351.7|11355.9|11355.3|11352.2|11351.6|276
1638272700000|2021-11-30 11:45:00|11352.5|11351.9|11350.1|11349.5|11353.3|11352.7|11349.9|11349.3|324
1638273000000|2021-11-30 11:50:00|11350.2|11349.6|11349|11348.4|11351.5|11350.9|11347.5|11346.9|543
1638273300000|2021-11-30 11:55:00|11348.9|11348.3|11347.9|11347.3|11349.2|11348.6|11344.5|11343.9|660
1638273600000|2021-11-30 12:00:00|11347.8|11347.2|11349.3|11348.7|11349.8|11349.2|11346.7|11346.1|512
1638273900000|2021-11-30 12:05:00|11349.2|11348.6|11347.3|11346.7|11350.1|11349.5|11346.6|11346|463
1638274200000|2021-11-30 12:10:00|11347.4|11346.8|11342.7|11342.1|11348.1|11347.5|11341.5|11340.9|482
1638274500000|2021-11-30 12:15:00|11342.9|11342.3|11348.3|11347.7|11348.5|11347.9|11342.9|11342.3|405
1638274800000|2021-11-30 12:20:00|11348.2|11347.6|11347.5|11346.9|11349.1|11348.5|11346.8|11346.2|364
1638275100000|2021-11-30 12:25:00|11347.4|11346.8|11346.8|11346.2|11347.7|11347.1|11344.2|11343.6|471
1638275400000|2021-11-30 12:30:00|11346.7|11346.1|11349.6|11349|11349.9|11349.3|11346.2|11345.6|464
1638275700000|2021-11-30 12:35:00|11349.7|11349.1|11354.2|11353.6|11354.2|11353.6|11349.1|11348.5|486
1638276000000|2021-11-30 12:40:00|11354.1|11353.5|11356.1|11355.5|11357.4|11356.8|11353.3|11352.7|412
1638276300000|2021-11-30 12:45:00|11355.9|11355.3|11354.6|11354|11355.9|11355.3|11352.2|11351.6|483
1638276600000|2021-11-30 12:50:00|11354.3|11353.7|11355.7|11355.1|11356.6|11356|11354|11353.4|392
1638276900000|2021-11-30 12:55:00|11355.8|11355.2|11354.9|11354.3|11356.7|11356.1|11354.4|11353.8|482
1638277200000|2021-11-30 13:00:00|11354.8|11354.2|11359.6|11358.7|11359.7|11359|11354.2|11353.6|723
1638277500000|2021-11-30 13:05:00|11359.7|11359.1|11362.1|11361.5|11363|11362.4|11359.7|11359.1|620
1638277800000|2021-11-30 13:10:00|11362.2|11361.6|11362.6|11362|11363.8|11363.2|11359.5|11358.9|659
1638278100000|2021-11-30 13:15:00|11362.7|11362.1|11361.6|11361|11364.2|11363.6|11360.4|11359.8|550
1638278400000|2021-11-30 13:20:00|11361.7|11361.1|11362.5|11361.9|11365.7|11365.1|11361.1|11360.5|618
1638278700000|2021-11-30 13:25:00|11362.6|11362|11363.2|11362.6|11363.7|11363.1|11361.3|11360.7|378
1638279000000|2021-11-30 13:30:00|11363.1|11362.5|11369.3|11368.7|11369.6|11369|11362.7|11362.1|596
1638279300000|2021-11-30 13:35:00|11369.4|11368.8|11370.1|11369.5|11371.4|11370.8|11366.3|11365.7|775
1638279600000|2021-11-30 13:40:00|11370|11369.4|11367.4|11366.8|11370.4|11369.8|11366.7|11366.1|601
1638279900000|2021-11-30 13:45:00|11367.7|11367.1|11365.4|11364.8|11369.1|11368.5|11364.1|11363.5|613
1638280200000|2021-11-30 13:50:00|11365.5|11364.9|11366.4|11365.8|11367.4|11366.7|11364.9|11364.2|652
1638280500000|2021-11-30 13:55:00|11366.3|11365.7|11366.5|11365.6|11368.5|11367.7|11364.5|11363.7|652
1638280800000|2021-11-30 14:00:00|11366.4|11365.8|11365.9|11365.3|11368.8|11368.2|11364|11363.3|811
1638281100000|2021-11-30 14:05:00|11366.1|11365.2|11365.9|11365.3|11368.1|11367.5|11365.1|11364.3|770
1638281400000|2021-11-30 14:10:00|11366|11365.4|11364.9|11364.3|11366.4|11365.7|11364.2|11363.6|555
1638281700000|2021-11-30 14:15:00|11365|11364.4|11364.7|11364.1|11367.7|11367|11364.3|11363.7|562
1638282000000|2021-11-30 14:20:00|11364.8|11364.2|11367.4|11366.8|11367.4|11366.8|11362.2|11361.6|583
1638282300000|2021-11-30 14:25:00|11367.5|11366.9|11367.4|11366.8|11372.1|11371.5|11367.2|11366.5|629
1638282600000|2021-11-30 14:30:00|11367.5|11366.9|11373.1|11372.2|11374.8|11374.2|11364.9|11364.3|874
1638282900000|2021-11-30 14:35:00|11372.9|11372.3|11372.6|11372|11373.6|11373|11368.8|11368.1|663
1638283200000|2021-11-30 14:40:00|11372.7|11372.1|11374.9|11374|11374.9|11374.1|11369.7|11369.1|720
1638283500000|2021-11-30 14:45:00|11374.8|11373.9|11377.2|11376.6|11383|11382.1|11373.9|11373.2|1140
1638283800000|2021-11-30 14:50:00|11377.3|11376.7|11377.9|11377.3|11383.2|11382.6|11377.2|11376.6|861
1638284100000|2021-11-30 14:55:00|11377.8|11377.2|11379|11377.8|11380.4|11379.8|11374.2|11373.6|946
1638284400000|2021-11-30 15:00:00|11378.7|11377.9|11370.2|11369.3|11383.3|11382.5|11370.1|11369.2|1084
1638284700000|2021-11-30 15:05:00|11370.5|11369.6|11372.6|11372|11372.9|11372|11366.4|11365.8|1029
1638285000000|2021-11-30 15:10:00|11372.5|11371.9|11373|11372.4|11376.5|11375.7|11371.5|11370.9|926
1638285300000|2021-11-30 15:15:00|11373.1|11372.5|11370.3|11369.7|11374.2|11373.6|11368.1|11367.5|733
1638285600000|2021-11-30 15:20:00|11370.2|11369.6|11368.5|11367.9|11370.5|11369.9|11363.9|11363.3|911
1638285900000|2021-11-30 15:25:00|11368.8|11368.2|11374.5|11373.6|11379.3|11378.7|11368.4|11367.8|953
1638286200000|2021-11-30 15:30:00|11374.7|11373.8|11359.4|11358.8|11375.7|11374.9|11359.4|11358.8|1343
1638286500000|2021-11-30 15:35:00|11359.5|11358.6|11336.5|11335.6|11359.6|11358.8|11325.1|11322.3|2022
1638286800000|2021-11-30 15:40:00|11336.6|11335.7|11323.1|11322.2|11337.5|11336.6|11322.2|11321.3|1735
1638287100000|2021-11-30 15:45:00|11323|11322.1|11311.4|11310.5|11325.5|11324.6|11308.3|11307.4|1948
1638287400000|2021-11-30 15:50:00|11311.5|11310.6|11289|11288.1|11316.1|11315.4|11266.9|11264.7|2398
1638287700000|2021-11-30 15:55:00|11288.8|11287.9|11259.8|11258.9|11289.5|11288.3|11251.2|11249.6|2441
1638288000000|2021-11-30 16:00:00|11260.3|11259.4|11259.7|11258.6|11269.3|11268.2|11235.7|11234.8|2335
1638288300000|2021-11-30 16:05:00|11259.6|11258.7|11274.5|11273.6|11275.2|11274.3|11258.6|11257.7|2046
1638288600000|2021-11-30 16:10:00|11274.3|11273.4|11280.4|11279.5|11280.4|11279.5|11266.8|11266.1|1598
1638288900000|2021-11-30 16:15:00|11280.5|11279.6|11270.3|11269.4|11281.4|11280.5|11268.1|11267.2|1582
1638289200000|2021-11-30 16:20:00|11269.7|11268.8|11272|11271.1|11280.7|11279.8|11267.4|11266.5|1505
1638289500000|2021-11-30 16:25:00|11271.8|11270.7|11278.5|11277.6|11282.1|11281.2|11270.5|11269.6|1535
1638289800000|2021-11-30 16:30:00|11278.3|11277.4|11279.7|11278.8|11281|11280|11269.6|11268.7|1456
1638290100000|2021-11-30 16:35:00|11279.6|11278.7|11278|11277.1|11285.1|11284.2|11276|11275.1|1308
1638290400000|2021-11-30 16:40:00|11277.6|11276.7|11272|11271.4|11279.7|11278.8|11271.4|11270.8|1058
1638290700000|2021-11-30 16:45:00|11271.9|11271.3|11287.6|11286.7|11287.6|11287|11271.8|11271.2|1293
1638291000000|2021-11-30 16:50:00|11287.5|11286.6|11283.9|11283.3|11289.8|11288.9|11283.1|11282.3|1028
1638291300000|2021-11-30 16:55:00|11284|11283.4|11288|11287.4|11290.2|11289.6|11283.8|11283.2|977
1638291600000|2021-11-30 17:00:00|11288.1|11287.2|11280.3|11279.4|11289.6|11289|11280.3|11279.4|880
1638291900000|2021-11-30 17:05:00|11279.9|11279.3|11288.6|11287.7|11289.6|11288.7|11279.8|11278.9|1087
1638292200000|2021-11-30 17:10:00|11288.8|11287.9|11286|11285.1|11294.9|11294|11285.7|11284.8|1170
1638292500000|2021-11-30 17:15:00|11286.2|11285.4|11286.5|11285.9|11290.6|11289.7|11284.1|11283.5|961
1638292800000|2021-11-30 17:20:00|11286.8|11285.8|11294.2|11293.3|11294.4|11293.8|11286.6|11285.7|897
1638293100000|2021-11-30 17:25:00|11294.1|11293.2|11295.3|11294.7|11296.9|11296.2|11290.1|11289.4|872
1638293400000|2021-11-30 17:30:00|11295.2|11294.6|11307.7|11306.8|11309.9|11309|11294.2|11293.6|824
1638293700000|2021-11-30 17:35:00|11307.8|11306.9|11308|11307.1|11308.3|11307.3|11301.7|11301.1|904
1638294000000|2021-11-30 17:40:00|11308.2|11307|11307.4|11306.5|11310|11309.4|11305.3|11304.5|703
1638294300000|2021-11-30 17:45:00|11307.3|11306.8|11308.7|11308.1|11309.8|11309.2|11305.1|11304.4|706
1638294600000|2021-11-30 17:50:00|11308.8|11308.2|11318.3|11317.7|11318.9|11318|11308.1|11307.5|825
1638294900000|2021-11-30 17:55:00|11318.6|11318|11311.8|11310.9|11318.7|11318.1|11309.4|11308.8|664
1638295200000|2021-11-30 18:00:00|11312|11311.4|11317.3|11316.4|11318.6|11318|11311.1|11310.3|725
1638295500000|2021-11-30 18:05:00|11317.5|11316.6|11315.5|11314.6|11318.9|11318.3|11315.1|11314.4|721
1638295800000|2021-11-30 18:10:00|11315.8|11314.9|11312.7|11312.1|11318.4|11317.8|11312.6|11312|741
1638296100000|2021-11-30 18:15:00|11312.8|11312.2|11316.4|11315.8|11319.5|11318.6|11312.8|11312.1|618
1638296400000|2021-11-30 18:20:00|11316.3|11315.7|11319.8|11319.2|11320|11319.4|11316|11315.4|669
1638296700000|2021-11-30 18:25:00|11319.9|11319.3|11319.2|11318.6|11320.3|11319.7|11318.1|11317.5|537
1638297000000|2021-11-30 18:30:00|11319.3|11318.7|11319.2|11318.6|11320|11319.4|11314.3|11313.6|709
1638297300000|2021-11-30 18:35:00|11319.3|11318.7|11316.4|11315.8|11319.9|11319.3|11314|11313.2|601
1638297600000|2021-11-30 18:40:00|11316.3|11315.7|11312.4|11311.8|11317|11316.4|11310.8|11310.2|467
1638297900000|2021-11-30 18:45:00|11312.5|11311.9|11312.9|11312.3|11314.5|11313.9|11310.5|11309.8|572
1638298200000|2021-11-30 18:50:00|11312.8|11312.2|11316.3|11315.7|11316.3|11315.7|11311.7|11311.1|515
1638298500000|2021-11-30 18:55:00|11316.5|11315.9|11310.6|11310|11317|11316.4|11310.4|11309.7|543
1638298800000|2021-11-30 19:00:00|11310.7|11310.1|11312.2|11311.6|11314|11313.2|11310.4|11309.8|562
1638299100000|2021-11-30 19:05:00|11312|11311.4|11310.9|11310.3|11313|11312.4|11307.9|11307.3|493
1638299400000|2021-11-30 19:10:00|11310.8|11310.2|11312.2|11311.6|11313.8|11313.2|11309.3|11308.7|470
1638299700000|2021-11-30 19:15:00|11312.1|11311.5|11311|11310.4|11312.9|11312.3|11309.7|11309|465
1638300000000|2021-11-30 19:20:00|11311.1|11310.5|11311.7|11311.1|11312.2|11311.5|11308.8|11308.2|465
1638300300000|2021-11-30 19:25:00|11311.8|11311.2|11312.9|11312|11315.6|11314.8|11311.7|11311.1|510
1638300600000|2021-11-30 19:30:00|11312.8|11311.9|11317|11316.4|11317.5|11316.8|11312.1|11311.3|517
1638300900000|2021-11-30 19:35:00|11317.1|11316.5|11319.2|11318.6|11321.1|11320.5|11317|11316.3|506
1638301200000|2021-11-30 19:40:00|11319.3|11318.7|11319.8|11319.2|11321.4|11320.7|11317.7|11317.1|576
1638301500000|2021-11-30 19:45:00|11319.9|11319.3|11320.3|11319.7|11322|11321.4|11318|11317.3|509
1638301800000|2021-11-30 19:50:00|11320.2|11319.6|11317.6|11317|11321.2|11320.6|11315.4|11314.5|604
1638302100000|2021-11-30 19:55:00|11317.5|11316.9|11325|11324.4|11325.1|11324.5|11317.1|11316.5|624
1638302400000|2021-11-30 20:00:00|11324.8|11324.2|11322|11321.4|11325|11324.4|11319.2|11318.5|858
1638302700000|2021-11-30 20:05:00|11322.2|11321.6|11326.2|11325.6|11326.2|11325.6|11322|11321.4|477
1638303000000|2021-11-30 20:10:00|11326.1|11325.5|11327.5|11326.9|11327.7|11327.1|11326.1|11325.5|345
1638303300000|2021-11-30 20:15:00|11327.6|11327|11333|11332.4|11333.3|11332.7|11327.1|11326.5|458
1638303600000|2021-11-30 20:20:00|11332.9|11332.3|11331.2|11330.6|11333.2|11332.6|11329.1|11328.5|381
1638303900000|2021-11-30 20:25:00|11331.1|11330.5|11330.2|11329.6|11331.4|11330.6|11329.7|11329.1|297
1638304200000|2021-11-30 20:30:00|11330.1|11329.5|11332.3|11331.7|11332.5|11331.9|11329.9|11329|361
1638304500000|2021-11-30 20:35:00|11332.4|11331.8|11331.7|11331.1|11332.5|11331.8|11330.7|11330.1|430
1638304800000|2021-11-30 20:40:00|11331.5|11330.9|11332.9|11332.3|11333.8|11333.2|11330.9|11330.3|304
1638305100000|2021-11-30 20:45:00|11332.8|11332.2|11334.9|11334.3|11335.2|11334.6|11332.7|11332.1|335
1638305400000|2021-11-30 20:50:00|11335|11334.4|11334.4|11333.8|11335.4|11334.7|11332.6|11331.8|458
1638305700000|2021-11-30 20:55:00|11334.6|11334|11342.1|11341.5|11342.6|11341.9|11334.3|11333.6|874
1638306000000|2021-11-30 21:00:00|11341.9|11341.3|11345.3|11344.4|11345.9|11345.1|11340.8|11340|627
1638306300000|2021-11-30 21:05:00|11345.4|11344.5|11340.6|11339.7|11345.4|11344.5|11340.4|11339.7|335
1638306600000|2021-11-30 21:10:00|11340.5|11339.6|11340.2|11339.6|11341.2|11340.4|11338.5|11337.7|251
1638306900000|2021-11-30 21:15:00|11340|11339.4|11339.9|11339.3|11341.2|11340.5|11339.9|11339|169
1638307200000|2021-11-30 21:20:00|11340.1|11339.2|11338.7|11337.8|11340.1|11339.2|11338.1|11337.4|200
1638307500000|2021-11-30 21:25:00|11338.8|11337.9|11337.1|11336.2|11338.8|11338.1|11337.1|11336.2|215
1638307800000|2021-11-30 21:30:00|11337|11336.1|11335.7|11334.8|11337.1|11336.3|11335.1|11334.2|212
1638308100000|2021-11-30 21:35:00|11335.8|11334.9|11339.7|11338.8|11339.8|11338.9|11335.3|11334.4|160
1638308400000|2021-11-30 21:40:00|11339.6|11338.7|11340.1|11339.2|11340.5|11339.6|11337.4|11336.5|126
1638308700000|2021-11-30 21:45:00|11340|11339.1|11338.9|11338|11340.2|11339.3|11338.5|11337.5|225
1638309000000|2021-11-30 21:50:00|11339|11337.9|11340.7|11339.5|11341.3|11340.4|11338|11337|247
1638309300000|2021-11-30 21:55:00|11340.8|11339.3|11342.2|11336.8|11342.9|11339.8|11339.6|11335.4|384
1638309600000|2021-11-30 22:00:00|11342.3|11336.7|11344.7|11337.7|11344.8|11337.8|11342.1|11335.1|69
1638309900000|2021-11-30 22:05:00|11344.3|11337.3|11337.3|11334.6|11344.3|11337.3|11335.7|11331.8|216
1638310200000|2021-11-30 22:10:00|11337.4|11334.2|11337.6|11334.2|11338.2|11334.6|11337.2|11333|822
1638310500000|2021-11-30 22:15:00|11337.8|11334.1|11345.7|11338.7|11345.9|11338.9|11337|11333.7|782
1638310800000|2021-11-30 22:20:00|11345.8|11338.8|11344.7|11337.7|11346.3|11339.3|11341.7|11335.5|209
1638311100000|2021-11-30 22:25:00|11344.8|11337.8|11345.1|11338.1|11346.1|11339.9|11344|11337|179
1638311400000|2021-11-30 22:30:00|11344.8|11337.8|11343.5|11336.7|11345.4|11338.4|11342.3|11335.6|303
1638311700000|2021-11-30 22:35:00|11343.1|11337.2|11340.6|11336.6|11343.6|11337.7|11339.2|11335.3|405
1638312000000|2021-11-30 22:40:00|11340.7|11336.5|11341.1|11336.2|11342.9|11337.9|11339.4|11334.7|267
1638312300000|2021-11-30 22:45:00|11340.6|11337.3|11340.2|11335.4|11341.6|11337.3|11338.7|11335.2|347
1638312600000|2021-11-30 22:50:00|11339.9|11335.2|11339.8|11335.5|11341.4|11339.2|11338.9|11334.7|399
1638312900000|2021-11-30 22:55:00|11339.9|11335.4|11339.8|11337.4|11340.3|11338|11338.7|11334.9|336
1638313200000|2021-11-30 23:00:00|11338|11337.2|11339.4|11338.5|11340.6|11339.5|11338|11335.7|453
1638313500000|2021-11-30 23:05:00|11339.3|11338.4|11340.6|11339.5|11341.6|11340.6|11339.3|11338.4|384
1638313800000|2021-11-30 23:10:00|11340.7|11339.6|11340.2|11339.3|11341|11340.1|11339.5|11338.5|294
1638314100000|2021-11-30 23:15:00|11340.4|11339.5|11341|11340.1|11343.3|11342.4|11340.4|11339.5|235
1638314400000|2021-11-30 23:20:00|11341.1|11340.2|11340|11339.1|11341.7|11340.9|11339.9|11339|283
1638314700000|2021-11-30 23:25:00|11340.1|11339.2|11336.9|11336|11340.4|11339.7|11336.5|11335.6|271
1638315000000|2021-11-30 23:30:00|11336.7|11335.8|11340.2|11339.6|11340.3|11339.7|11335.2|11334.3|397
1638315300000|2021-11-30 23:35:00|11340|11339.4|11336.2|11335.6|11340.7|11340|11335.8|11334.9|331
1638315600000|2021-11-30 23:40:00|11336.4|11335.8|11334.1|11333.5|11337.3|11336.4|11333.2|11332.4|440
1638315900000|2021-11-30 23:45:00|11334.2|11333.3|11331.2|11330.6|11334.2|11333.3|11331.1|11330.2|362
1638316200000|2021-11-30 23:50:00|11331.3|11330.7|11331.4|11330.8|11332|11331.4|11330.7|11330.1|263
1638316500000|2021-11-30 23:55:00|11331.5|11330.9|11330.4|11329.8|11332.4|11331.8|11330.2|11329.3|205
1638316800000|2021-12-01 00:00:00|11330.3|11329.7|11330.1|11329.2|11332.3|11331.7|11329|11328.4|317
1638317100000|2021-12-01 00:05:00|11330.2|11329.3|11331.8|11331.2|11332|11331.4|11329.4|11328.8|235
1638317400000|2021-12-01 00:10:00|11331.7|11331.1|11334.1|11333.2|11335|11334.4|11331.3|11330.7|177
1638317700000|2021-12-01 00:15:00|11333.9|11333.3|11334.7|11334.1|11335|11334.4|11333.5|11332.9|250
1638318000000|2021-12-01 00:20:00|11334.6|11334|11335.9|11335.3|11336.7|11336.1|11334.4|11333.8|221
1638318300000|2021-12-01 00:25:00|11335.5|11334.9|11334.2|11333.6|11335.5|11334.9|11333.9|11333.2|201
1638318600000|2021-12-01 00:30:00|11334.3|11333.3|11331.5|11330.9|11334.9|11334.1|11330.9|11330.1|437
1638318900000|2021-12-01 00:35:00|11331.8|11331.2|11332.6|11332|11333.3|11332.6|11331.3|11330.7|287
1638319200000|2021-12-01 00:40:00|11332.5|11331.9|11333.5|11332.9|11334.1|11333.5|11331.2|11330.3|269
1638319500000|2021-12-01 00:45:00|11333.6|11333|11333.4|11332.8|11335.5|11334.9|11333.3|11332.6|286
1638319800000|2021-12-01 00:50:00|11333.3|11332.7|11329.5|11328.6|11333.6|11332.9|11328.5|11327.7|458
1638320100000|2021-12-01 00:55:00|11329.4|11328.5|11332|11331.4|11332.2|11331.5|11328.6|11327.8|341
1638320400000|2021-12-01 01:00:00|11331.6|11331|11332|11331.4|11333.5|11332.9|11330.5|11329.7|282
1638320700000|2021-12-01 01:05:00|11331.9|11331.3|11328|11327.4|11333.3|11332.6|11327.8|11327.1|271
1638321000000|2021-12-01 01:10:00|11327.9|11327.3|11325.6|11324.7|11328|11327.4|11322.6|11321.8|454
1638321300000|2021-12-01 01:15:00|11325.7|11324.8|11322.6|11322|11325.7|11324.8|11322.5|11321.9|307
1638321600000|2021-12-01 01:20:00|11322.7|11322.1|11320.9|11320.3|11324.3|11323.7|11320.4|11319.8|375
1638321900000|2021-12-01 01:25:00|11320.7|11320.1|11319.3|11318.7|11321.6|11321|11318.8|11318.2|357
1638322200000|2021-12-01 01:30:00|11319.2|11318.6|11323.8|11323.2|11324|11323.2|11319|11318.4|440
1638322500000|2021-12-01 01:35:00|11323.7|11323.1|11325.3|11324.7|11326.2|11325.6|11323.7|11323.1|321
1638322800000|2021-12-01 01:40:00|11325.4|11324.8|11328.7|11327.8|11328.8|11328|11325|11324.4|328
1638323100000|2021-12-01 01:45:00|11328.6|11327.7|11324.2|11323.6|11328.6|11327.8|11324|11323.4|397
1638323400000|2021-12-01 01:50:00|11324.1|11323.5|11319.5|11318.9|11324.5|11323.9|11318.6|11318|462
1638323700000|2021-12-01 01:55:00|11319.6|11319|11320.6|11320|11321.9|11321.3|11319.3|11318.7|332
1638324000000|2021-12-01 02:00:00|11320.5|11319.9|11323.4|11322.8|11323.9|11323.3|11319.9|11319.2|296
1638324300000|2021-12-01 02:05:00|11323.5|11322.9|11320|11319.4|11323.5|11322.9|11319.8|11319.2|304
1638324600000|2021-12-01 02:10:00|11319.9|11319.3|11321.2|11320.3|11321.3|11320.7|11319.4|11318.8|312
1638324900000|2021-12-01 02:15:00|11320.8|11320.2|11321.3|11320.7|11322|11321.4|11319.7|11319|239
1638325200000|2021-12-01 02:20:00|11321.4|11320.8|11322.9|11322.3|11324.2|11323.6|11321.2|11320.6|278
1638325500000|2021-12-01 02:25:00|11323|11322.4|11320.2|11319.6|11323.2|11322.4|11320|11319.2|357
1638325800000|2021-12-01 02:30:00|11320.1|11319.5|11317.6|11317|11320.4|11319.8|11316.9|11316|436
1638326100000|2021-12-01 02:35:00|11317.5|11316.9|11319.3|11318.7|11320.4|11319.8|11317.3|11316.7|194
1638326400000|2021-12-01 02:40:00|11319.4|11318.8|11322.4|11321.8|11322.8|11322.2|11319.3|11318.7|262
1638326700000|2021-12-01 02:45:00|11322.1|11321.5|11322.4|11321.8|11323.3|11322.7|11321|11320.3|268
1638327000000|2021-12-01 02:50:00|11322.5|11321.9|11321.7|11321.1|11323|11322.4|11321.1|11320.3|258
1638327300000|2021-12-01 02:55:00|11321.6|11321|11321.9|11321.3|11323.6|11322.8|11320.9|11320.3|299
1638327600000|2021-12-01 03:00:00|11322|11321.4|11325|11324.4|11327.1|11326.4|11321.9|11321.3|362
1638327900000|2021-12-01 03:05:00|11324.9|11324.3|11326.4|11325.8|11326.8|11326|11324.8|11324.2|200
1638328200000|2021-12-01 03:10:00|11326.2|11325.6|11327.7|11327.1|11328|11327.2|11325.3|11324.7|233
1638328500000|2021-12-01 03:15:00|11327.8|11327.2|11328.6|11328|11328.9|11328.3|11326.6|11325.8|284
1638328800000|2021-12-01 03:20:00|11328.5|11327.9|11329|11328.4|11329.4|11328.8|11327.9|11327.2|223
1638329100000|2021-12-01 03:25:00|11328.9|11328.3|11327.4|11326.8|11329.1|11328.5|11327.1|11326.5|177
1638329400000|2021-12-01 03:30:00|11327.5|11326.9|11328.9|11328.3|11329|11328.4|11327.4|11326.8|161
1638329700000|2021-12-01 03:35:00|11328.8|11328.2|11329|11328.4|11329.6|11329|11328|11327.4|182
1638330000000|2021-12-01 03:40:00|11328.9|11328.3|11330.9|11330.3|11331|11330.4|11328.8|11328.2|211
1638330300000|2021-12-01 03:45:00|11330.8|11330.2|11331.5|11330.9|11331.9|11331.1|11329.9|11329.2|230
1638330600000|2021-12-01 03:50:00|11331.4|11330.8|11331.7|11331.1|11331.7|11331.1|11330.8|11330.2|147
1638330900000|2021-12-01 03:55:00|11331.8|11331.2|11328.4|11327.8|11331.8|11331.2|11328.4|11327.7|182
1638331200000|2021-12-01 04:00:00|11328.5|11327.9|11326.8|11326.2|11328.6|11328|11326.3|11325.7|213
1638331500000|2021-12-01 04:05:00|11326.9|11326.3|11326.7|11326.1|11327.1|11326.5|11326.4|11325.8|157
1638331800000|2021-12-01 04:10:00|11326.8|11326.2|11328.6|11328|11328.6|11328|11326.3|11325.7|134
1638332100000|2021-12-01 04:15:00|11328.5|11327.9|11331.5|11330.9|11332.2|11331.6|11328.5|11327.9|173
1638332400000|2021-12-01 04:20:00|11331.6|11331|11330.6|11330|11331.6|11331|11330.2|11329.6|124
1638332700000|2021-12-01 04:25:00|11330.5|11329.9|11330.4|11329.8|11330.6|11330|11329.5|11328.8|113
1638333000000|2021-12-01 04:30:00|11330.2|11329.6|11331|11330.4|11331.5|11330.9|11329.4|11328.8|157
1638333300000|2021-12-01 04:35:00|11331.1|11330.5|11330.4|11329.8|11332|11331.4|11329.9|11329.3|179
1638333600000|2021-12-01 04:40:00|11330.1|11329.5|11330.4|11329.8|11332.2|11331.5|11330|11329.4|204
1638333900000|2021-12-01 04:45:00|11330.3|11329.7|11330.4|11329.8|11330.5|11329.9|11328.9|11328.3|174
1638334200000|2021-12-01 04:50:00|11330.3|11329.7|11330.5|11329.9|11331.3|11330.6|11329.1|11328.5|136
1638334500000|2021-12-01 04:55:00|11330.7|11330.1|11332|11331.4|11332.1|11331.5|11329.5|11328.9|334
1638334800000|2021-12-01 05:00:00|11332.3|11331.7|11334|11333.4|11335.2|11334.6|11332.1|11331.5|275
1638335100000|2021-12-01 05:05:00|11334.1|11333.5|11334.1|11333.5|11334.7|11334.1|11333.2|11332.6|154
1638335400000|2021-12-01 05:10:00|11334|11333.4|11333.4|11332.8|11334.4|11333.8|11332.8|11332.2|228
1638335700000|2021-12-01 05:15:00|11333.3|11332.7|11333.2|11332.6|11333.8|11333.2|11332.8|11332.2|170
1638336000000|2021-12-01 05:20:00|11333.3|11332.7|11332|11331.4|11333.6|11333|11331.8|11331.1|179
1638336300000|2021-12-01 05:25:00|11331.9|11331.3|11330.9|11330.3|11332|11331.4|11330.8|11330.2|134
1638336600000|2021-12-01 05:30:00|11331|11330.4|11329.1|11328.5|11331|11330.4|11329|11328.4|207
1638336900000|2021-12-01 05:35:00|11329.5|11328.9|11330.5|11329.9|11331.7|11331.1|11329.5|11328.9|135
1638337200000|2021-12-01 05:40:00|11330.9|11330.3|11333.7|11332.8|11333.8|11333|11330.9|11330.3|208
1638337500000|2021-12-01 05:45:00|11333.8|11332.9|11334.9|11334.3|11335.3|11334.7|11333|11332.4|236
1638337800000|2021-12-01 05:50:00|11335|11334.4|11334|11333.4|11335.9|11335.3|11333.9|11333.3|177
1638338100000|2021-12-01 05:55:00|11334.2|11333.6|11337.1|11336.5|11337.6|11337|11333.5|11332.9|380
1638338400000|2021-12-01 06:00:00|11337.3|11336.7|11335.9|11335.3|11337.7|11337|11334.1|11333.5|399
1638338700000|2021-12-01 06:05:00|11335.8|11335.2|11336.7|11335.8|11336.8|11336.2|11335|11334.4|295
1638339000000|2021-12-01 06:10:00|11336.8|11335.9|11335.2|11334.6|11337.7|11337|11335|11334.4|326
1638339300000|2021-12-01 06:15:00|11335.1|11334.5|11334.4|11333.8|11335.2|11334.6|11331.5|11330.9|372
1638339600000|2021-12-01 06:20:00|11334.6|11333.7|11335.1|11334.5|11335.6|11335|11333.4|11332.6|339
1638339900000|2021-12-01 06:25:00|11335.2|11334.6|11335.2|11334.3|11336.6|11335.9|11334.3|11333.7|275
1638340200000|2021-12-01 06:30:00|11335.5|11334.6|11336.1|11335.5|11337|11336.4|11334.9|11334.3|264
1638340500000|2021-12-01 06:35:00|11336|11335.4|11334.1|11333.5|11336.2|11335.6|11334|11333.4|244
1638340800000|2021-12-01 06:40:00|11334|11333.4|11334.7|11333.8|11334.9|11334.3|11332.5|11331.8|239
1638341100000|2021-12-01 06:45:00|11334.8|11333.9|11336.7|11336.1|11336.8|11336.2|11334.7|11333.8|314
1638341400000|2021-12-01 06:50:00|11336.8|11336.2|11335.2|11334.6|11337.7|11336.9|11335.1|11334.5|279
1638341700000|2021-12-01 06:55:00|11335.1|11334.5|11332.6|11331.7|11335.4|11334.8|11330.1|11329.5|329
1638342000000|2021-12-01 07:00:00|11332.5|11332|11333.7|11333.1|11338.2|11337.3|11331.5|11330.6|715
1638342300000|2021-12-01 07:05:00|11333.4|11332.8|11332.7|11332.1|11336.2|11335.5|11332.5|11331.9|518
1638342600000|2021-12-01 07:10:00|11332.8|11332.2|11329.2|11328.6|11333.2|11332.6|11328.4|11327.7|523
1638342900000|2021-12-01 07:15:00|11329.1|11328.5|11328.6|11328|11330.2|11329.6|11327|11326.4|496
1638343200000|2021-12-01 07:20:00|11328.5|11327.9|11323.9|11323.3|11328.9|11328.3|11322.4|11321.3|561
1638343500000|2021-12-01 07:25:00|11324|11323.4|11328|11327.4|11328.2|11327.6|11323.6|11322.8|453
1638343800000|2021-12-01 07:30:00|11328.2|11327.6|11325|11324.4|11328.3|11327.7|11322.8|11322.2|469
1638344100000|2021-12-01 07:35:00|11324.9|11324.3|11327.7|11327.1|11328.7|11328.1|11324.4|11323.8|539
1638344400000|2021-12-01 07:40:00|11327.6|11327|11324.5|11323.6|11328.6|11328|11323.1|11322.3|531
1638344700000|2021-12-01 07:45:00|11324.6|11323.7|11323.5|11322.9|11325.7|11325.1|11322|11321.4|528
1638345000000|2021-12-01 07:50:00|11323.4|11322.8|11318.4|11317.8|11323.9|11323.3|11317.5|11316.9|517
1638345300000|2021-12-01 07:55:00|11318.5|11317.9|11340.9|11340|11344.2|11343.2|11318.4|11317.8|1460
1638345600000|2021-12-01 08:00:00|11341|11340.1|11353|11352.4|11360.3|11359.4|11338.5|11337.6|1424
1638345900000|2021-12-01 08:05:00|11352.9|11352.3|11344.1|11343.5|11357.4|11356.6|11342.9|11342.1|1025
1638346200000|2021-12-01 08:10:00|11344.2|11343.6|11339.6|11338.7|11345.5|11344.9|11339.4|11338.6|860
1638346500000|2021-12-01 08:15:00|11339.5|11338.9|11329.9|11329.3|11341.5|11340.8|11327.8|11327|772
1638346800000|2021-12-01 08:20:00|11330|11329.4|11327.1|11326.5|11334|11333.4|11326.8|11326|721
1638347100000|2021-12-01 08:25:00|11327|11326.4|11321.9|11321.3|11331.3|11330.7|11321|11320.1|814
1638347400000|2021-12-01 08:30:00|11321.8|11321.2|11312.4|11311.5|11323.2|11322.6|11310.4|11309.5|846
1638347700000|2021-12-01 08:35:00|11312|11311.4|11312.5|11311.6|11316.8|11315.9|11310.5|11309.7|1028
1638348000000|2021-12-01 08:40:00|11312.4|11311.5|11306.8|11305.9|11317|11316.1|11304.7|11303.8|942
1638348300000|2021-12-01 08:45:00|11306.7|11305.8|11304.5|11303.9|11310.7|11310.1|11303|11302.1|809
1638348600000|2021-12-01 08:50:00|11304.4|11303.8|11307.7|11306.8|11310.7|11309.9|11304.4|11303.7|778
1638348900000|2021-12-01 08:55:00|11307.8|11306.9|11309.1|11308.2|11311.1|11310.2|11307.1|11306.2|957
1638349200000|2021-12-01 09:00:00|11308.8|11307.9|11317.9|11317.3|11318.8|11318|11308.4|11307.5|881
1638349500000|2021-12-01 09:05:00|11318.1|11317.5|11319.6|11319|11319.8|11319.2|11314.1|11313.3|662
1638349800000|2021-12-01 09:10:00|11319.5|11318.9|11320.3|11319.4|11324.8|11323.9|11319|11318.4|699
1638350100000|2021-12-01 09:15:00|11320.1|11319.5|11323|11322.4|11323.5|11322.7|11318.3|11317.7|637
1638350400000|2021-12-01 09:20:00|11322.8|11322.2|11325.1|11324.5|11325.7|11325.1|11322|11321.3|640
1638350700000|2021-12-01 09:25:00|11325.2|11324.6|11331.2|11330.3|11332.8|11331.9|11324.6|11324|649
1638351000000|2021-12-01 09:30:00|11331.3|11330.4|11326.1|11325.5|11331.7|11331.1|11325|11324.3|504
1638351300000|2021-12-01 09:35:00|11326.3|11325.4|11329.6|11329|11329.7|11329.1|11325.6|11325|596
1638351600000|2021-12-01 09:40:00|11329.5|11328.9|11325.6|11324.7|11331|11330.4|11323|11322.1|747
1638351900000|2021-12-01 09:45:00|11325.7|11324.8|11324.1|11323.2|11326.1|11325.5|11322.9|11322.3|573
1638352200000|2021-12-01 09:50:00|11323.9|11323.3|11326.9|11326.3|11330.5|11329.6|11323.9|11323.1|572
1638352500000|2021-12-01 09:55:00|11326.8|11326.2|11325.9|11325.3|11327.3|11326.7|11324.2|11323.6|429
1638352800000|2021-12-01 10:00:00|11326|11325.4|11334.7|11334.1|11334.8|11334.2|11325.9|11325.1|591
1638353100000|2021-12-01 10:05:00|11334.6|11334|11335.9|11335.3|11337.6|11336.9|11333|11332.4|568
1638353400000|2021-12-01 10:10:00|11336|11335.4|11334.5|11333.9|11340.1|11339.2|11334.4|11333.7|531
1638353700000|2021-12-01 10:15:00|11334.4|11333.8|11329.5|11328.9|11337.1|11336.5|11329.4|11328.8|523
1638354000000|2021-12-01 10:20:00|11329.8|11329.2|11325.5|11324.9|11330.8|11330.1|11325|11324.4|493
1638354300000|2021-12-01 10:25:00|11325.4|11324.8|11325.6|11325|11326.3|11325.7|11324.2|11323.6|434
1638354600000|2021-12-01 10:30:00|11325.7|11325.1|11326.6|11326|11327.7|11327.1|11323.5|11322.9|432
1638354900000|2021-12-01 10:35:00|11326.5|11325.9|11326.8|11326.2|11328.7|11328|11326|11325.3|431
1638355200000|2021-12-01 10:40:00|11326.9|11326.3|11323.1|11322.5|11327.3|11326.6|11320.7|11320.1|491
1638355500000|2021-12-01 10:45:00|11323.2|11322.6|11322.6|11322|11323.8|11323.1|11320.3|11319.7|460
1638355800000|2021-12-01 10:50:00|11322.7|11321.7|11321.7|11320.8|11322.9|11322.1|11318.9|11318.2|501
1638356100000|2021-12-01 10:55:00|11321.5|11320.9|11326.6|11326|11328.4|11327.8|11321.2|11320.4|511
1638356400000|2021-12-01 11:00:00|11326.7|11326.1|11329.2|11328.6|11330|11329.4|11326.4|11325.8|501
1638356700000|2021-12-01 11:05:00|11329.1|11328.5|11331.8|11331.2|11332.4|11331.8|11328.6|11328|400
1638357000000|2021-12-01 11:10:00|11331.7|11331.1|11329.7|11329.1|11332.8|11332.1|11329|11328.4|421
1638357300000|2021-12-01 11:15:00|11329.8|11329.2|11332.1|11331.5|11334.6|11334|11329.5|11328.9|447
1638357600000|2021-12-01 11:20:00|11332|11331.4|11332.2|11331.6|11333.9|11333.3|11329.9|11329.3|377
1638357900000|2021-12-01 11:25:00|11332.4|11331.8|11330.5|11329.9|11332.6|11332|11329.6|11329|350
1638358200000|2021-12-01 11:30:00|11330.6|11330|11327.6|11327|11330.9|11330.3|11326.6|11326|278
1638358500000|2021-12-01 11:35:00|11327.7|11326.8|11329.1|11328.5|11330.7|11329.9|11327.5|11326.8|304
1638358800000|2021-12-01 11:40:00|11329.2|11328.6|11328.6|11328|11330.9|11330.1|11328.1|11327.4|502
1638359100000|2021-12-01 11:45:00|11328.5|11327.9|11326.6|11326|11329.6|11328.8|11325.9|11325.3|330
1638359400000|2021-12-01 11:50:00|11326.5|11325.9|11323.7|11323.1|11326.6|11326|11322.4|11321.8|363
1638359700000|2021-12-01 11:55:00|11323.9|11323.3|11321.6|11320.7|11325.3|11324.7|11320|11319.4|378
1638360000000|2021-12-01 12:00:00|11321.5|11320.9|11324.1|11323.5|11325.9|11325.2|11320.8|11320|512
1638360300000|2021-12-01 12:05:00|11324.2|11323.6|11322.4|11321.8|11325.8|11325.2|11322|11321.4|433
1638360600000|2021-12-01 12:10:00|11322.5|11321.9|11321|11320.4|11322.8|11322.1|11320|11319.4|508
1638360900000|2021-12-01 12:15:00|11320.7|11320.1|11318.6|11318|11322.3|11321.7|11317.5|11316.8|645
1638361200000|2021-12-01 12:20:00|11318.5|11317.9|11319.1|11318.5|11320.2|11319.6|11315.7|11315.1|665
1638361500000|2021-12-01 12:25:00|11319|11318.4|11320.2|11319.3|11320.7|11320.1|11318.7|11318.1|493
1638361800000|2021-12-01 12:30:00|11320.4|11319.5|11323.5|11322.9|11324.4|11323.8|11320.4|11319.5|465
1638362100000|2021-12-01 12:35:00|11323.4|11322.8|11321.7|11320.8|11325.2|11324.6|11319.4|11318.6|619
1638362400000|2021-12-01 12:40:00|11321.8|11320.9|11322.6|11322|11323.7|11323|11320.2|11319.6|455
1638362700000|2021-12-01 12:45:00|11322.7|11321.8|11324.6|11323.7|11325.4|11324.8|11321.7|11320.8|477
1638363000000|2021-12-01 12:50:00|11324.4|11323.8|11320.7|11320.1|11325.2|11324.5|11320.3|11319.7|451
1638363300000|2021-12-01 12:55:00|11320.6|11320|11313.5|11312.9|11320.6|11320|11313.4|11312.7|692
1638363600000|2021-12-01 13:00:00|11313.9|11313.3|11315.9|11315|11317.6|11316.7|11313.9|11313.3|699
1638363900000|2021-12-01 13:05:00|11316|11315.1|11316|11315.4|11317.6|11317|11313.7|11312.9|527
1638364200000|2021-12-01 13:10:00|11316.2|11315.3|11315|11313|11316.9|11316.1|11314.5|11313|472
1638364500000|2021-12-01 13:15:00|11315.3|11313.9|11321.6|11321|11323.8|11323|11311.6|11309.4|1199
1638364800000|2021-12-01 13:20:00|11321.4|11320.8|11327.9|11327.3|11328.7|11328.1|11321.4|11320.8|988
1638365100000|2021-12-01 13:25:00|11327.8|11327.2|11328.6|11327.7|11330.1|11329.3|11324.5|11323.6|745
1638365400000|2021-12-01 13:30:00|11328.4|11327.8|11332.7|11331.8|11335.3|11334.7|11327.4|11326.8|769
1638365700000|2021-12-01 13:35:00|11332.6|11331.7|11334.3|11333.7|11334.9|11334.3|11329.9|11329.3|577
1638366000000|2021-12-01 13:40:00|11334|11333.4|11336.9|11336.3|11338.4|11337.8|11332.3|11331.7|507
1638366300000|2021-12-01 13:45:00|11336.8|11336.2|11331.1|11330.2|11336.9|11336.3|11327.8|11327.1|687
1638366600000|2021-12-01 13:50:00|11331|11330.4|11330.8|11330.2|11333.5|11332.8|11329.8|11329|655
1638366900000|2021-12-01 13:55:00|11330.9|11330.3|11337.7|11337.1|11341.2|11340.3|11329.4|11328.6|781
1638367200000|2021-12-01 14:00:00|11337.9|11337|11340.9|11340.3|11341.1|11340.5|11337.4|11336.8|723
1638367500000|2021-12-01 14:05:00|11341|11340.4|11337|11336.4|11341.2|11340.6|11336.1|11335.2|672
1638367800000|2021-12-01 14:10:00|11337.4|11336.8|11335.8|11335.2|11339.4|11338.8|11334.9|11334.3|568
1638368100000|2021-12-01 14:15:00|11335.7|11335.1|11338.2|11337.6|11338.6|11338|11335.6|11334.9|603
1638368400000|2021-12-01 14:20:00|11338.3|11337.7|11342.9|11342.3|11344.5|11343.9|11338.2|11337.6|619
1638368700000|2021-12-01 14:25:00|11342.8|11342.2|11343.5|11342.9|11346.4|11345.8|11342.4|11341.8|702
1638369000000|2021-12-01 14:30:00|11343.4|11342.8|11347|11346.4|11348.9|11348.3|11340.8|11340|877
1638369300000|2021-12-01 14:35:00|11347.2|11346.3|11350.6|11349.7|11350.7|11349.8|11345|11344.4|824
1638369600000|2021-12-01 14:40:00|11350.8|11350.2|11350.3|11349.4|11352|11351.1|11347.5|11346.9|621
1638369900000|2021-12-01 14:45:00|11350.2|11349.3|11347.5|11346.9|11356.3|11355.4|11347.5|11346.9|929
1638370200000|2021-12-01 14:50:00|11347.4|11346.8|11347.4|11346.8|11349.8|11349.2|11345|11344.4|745
1638370500000|2021-12-01 14:55:00|11347.3|11346.7|11353.4|11352.3|11353.5|11352.5|11346.5|11345.9|810
1638370800000|2021-12-01 15:00:00|11353.3|11352.2|11353.9|11353.3|11355.3|11354.7|11344|11343.3|1199
1638371100000|2021-12-01 15:05:00|11354|11353.4|11351.1|11350.2|11358.1|11357.5|11350.4|11349.8|948
1638371400000|2021-12-01 15:10:00|11351.2|11350.3|11342.3|11341.4|11352.7|11352.1|11341.7|11341.1|949
1638371700000|2021-12-01 15:15:00|11342.5|11341.6|11338.2|11337.6|11344.1|11343.5|11337.6|11337|926
1638372000000|2021-12-01 15:20:00|11338.3|11337.7|11337.5|11336.6|11341.8|11341.2|11337.1|11336.4|883
1638372300000|2021-12-01 15:25:00|11337.6|11336.7|11344.7|11344.1|11345.9|11345.1|11337.2|11336.5|926
1638372600000|2021-12-01 15:30:00|11344.8|11343.9|11344.5|11343.6|11346.4|11345.8|11342.6|11342|999
1638372900000|2021-12-01 15:35:00|11344.8|11343.9|11350.6|11350|11350.7|11350.1|11344|11343.4|809
1638373200000|2021-12-01 15:40:00|11350.5|11349.9|11345.4|11344.5|11351.6|11351|11344.1|11343.2|865
1638373500000|2021-12-01 15:45:00|11345.3|11344.4|11338.1|11337.2|11346.7|11346|11337.2|11336.5|857
1638373800000|2021-12-01 15:50:00|11338.2|11337.3|11341.7|11341.1|11344.9|11344.3|11338|11337.3|1045
1638374100000|2021-12-01 15:55:00|11341.6|11341|11334.9|11334.3|11342.3|11341.7|11333.8|11333.2|1213
1638374400000|2021-12-01 16:00:00|11334.7|11334.1|11327.2|11326.6|11335.8|11335.2|11325.6|11325|1028
1638374700000|2021-12-01 16:05:00|11327.1|11326.5|11329.1|11328.5|11331.1|11330.3|11324.5|11323.2|801
1638375000000|2021-12-01 16:10:00|11329.3|11328.7|11329.4|11328.8|11332.3|11331.7|11326.4|11325.6|706
1638375300000|2021-12-01 16:15:00|11329.5|11328.9|11331.4|11330.8|11332.4|11331.8|11327.9|11327.2|664
1638375600000|2021-12-01 16:20:00|11331.2|11330.6|11325.1|11324.5|11331.3|11330.7|11323.2|11322.6|761
1638375900000|2021-12-01 16:25:00|11325|11324.4|11330.3|11329.4|11331.3|11330.7|11324.9|11324.3|644
1638376200000|2021-12-01 16:30:00|11330.4|11329.8|11331.2|11330.6|11333.7|11332.8|11328.9|11328.1|785
1638376500000|2021-12-01 16:35:00|11331.3|11330.7|11324.5|11323.9|11331.3|11330.7|11323.6|11322.8|850
1638376800000|2021-12-01 16:40:00|11324.6|11324|11322.7|11322.1|11327.3|11326.7|11322|11321.4|578
1638377100000|2021-12-01 16:45:00|11322.6|11322|11322.5|11321.6|11325.2|11324.6|11320.5|11319.9|545
1638377400000|2021-12-01 16:50:00|11322.3|11321.7|11323.1|11322.5|11323.2|11322.6|11319.9|11319.2|695
1638377700000|2021-12-01 16:55:00|11323.2|11322.6|11323.9|11323.3|11326.5|11325.9|11322.4|11321.8|625
1638378000000|2021-12-01 17:00:00|11323.8|11323.2|11318.1|11317.5|11324.6|11323.8|11317.4|11316.8|629
1638378300000|2021-12-01 17:05:00|11317.6|11317|11315.8|11315.2|11318.6|11318|11315.6|11315|493
1638378600000|2021-12-01 17:10:00|11315.7|11315.1|11319|11318.4|11319.2|11318.4|11315.7|11315.1|526
1638378900000|2021-12-01 17:15:00|11319.3|11318.7|11321.3|11320.7|11322.1|11321.5|11317.4|11316.7|527
1638379200000|2021-12-01 17:20:00|11321.4|11320.8|11322.8|11322.2|11323.8|11323|11320.1|11319.5|503
1638379500000|2021-12-01 17:25:00|11322.6|11322|11323.9|11323.3|11324.3|11323.7|11322.3|11321.7|354
1638379800000|2021-12-01 17:30:00|11324|11323.4|11320.7|11319.8|11324.4|11323.8|11319.4|11318.7|459
1638380100000|2021-12-01 17:35:00|11320.6|11319.7|11317.4|11316.8|11320.7|11319.8|11317|11316.3|480
1638380400000|2021-12-01 17:40:00|11317.8|11317.2|11321|11320.4|11321.5|11320.9|11317.8|11317.2|441
1638380700000|2021-12-01 17:45:00|11321.1|11320.5|11324.1|11323.5|11324.9|11324.3|11321.1|11320.3|399
1638381000000|2021-12-01 17:50:00|11324|11323.4|11326.1|11325.5|11327.8|11327|11322.8|11322.2|532
1638381300000|2021-12-01 17:55:00|11326.3|11325.7|11323.9|11323.3|11328.8|11328.1|11323.8|11323.2|570
1638381600000|2021-12-01 18:00:00|11324|11323.4|11325.3|11324.7|11326.6|11325.9|11323.1|11322.5|581
1638381900000|2021-12-01 18:05:00|11325.4|11324.8|11325.2|11324.6|11327|11326.3|11324.3|11323.7|612
1638382200000|2021-12-01 18:10:00|11325.1|11324.5|11323.5|11322.9|11325.9|11325.2|11321.6|11320.9|497
1638382500000|2021-12-01 18:15:00|11323.4|11322.8|11323.4|11322.5|11324.8|11324.1|11322.9|11322.3|497
1638382800000|2021-12-01 18:20:00|11323.2|11322.6|11322.7|11322.1|11324.1|11323.5|11322.1|11321.5|431
1638383100000|2021-12-01 18:25:00|11322.9|11322.3|11323.6|11323|11324.6|11324|11322.9|11322.2|536
1638383400000|2021-12-01 18:30:00|11323.7|11323.1|11322.4|11321.8|11324.5|11323.9|11321.1|11320.5|399
1638383700000|2021-12-01 18:35:00|11322.5|11321.9|11322.5|11321.9|11322.9|11322.1|11321.1|11320.4|289
1638384000000|2021-12-01 18:40:00|11322.6|11322|11320.8|11320.2|11323|11322.4|11318.4|11317.7|541
1638384300000|2021-12-01 18:45:00|11320.9|11320.3|11321.6|11320.7|11324.1|11323.5|11320|11319.4|615
1638384600000|2021-12-01 18:50:00|11321.4|11320.8|11323.6|11323|11324.7|11324|11320.9|11320.3|633
1638384900000|2021-12-01 18:55:00|11323.7|11322.8|11328.4|11327.5|11328.7|11327.9|11323.5|11322.7|577
1638385200000|2021-12-01 19:00:00|11328.3|11327.4|11326.7|11326.1|11330.4|11329.7|11326.6|11326|517
1638385500000|2021-12-01 19:05:00|11326.8|11326.2|11324.3|11323.7|11327.7|11327|11323.5|11322.9|483
1638385800000|2021-12-01 19:10:00|11324.6|11324|11318.7|11317.8|11325.1|11324.5|11318.2|11317.6|546
1638386100000|2021-12-01 19:15:00|11318.5|11317.6|11320|11319.4|11320.1|11319.4|11316.5|11315.7|500
1638386400000|2021-12-01 19:20:00|11319.9|11319.3|11318.5|11317.6|11320.8|11320.1|11318.4|11317.5|518
1638386700000|2021-12-01 19:25:00|11318.2|11317.5|11317.6|11317|11319.5|11318.8|11317.4|11316.8|444
1638387000000|2021-12-01 19:30:00|11317.5|11316.9|11319|11318.4|11319.3|11318.7|11317.5|11316.9|460
1638387300000|2021-12-01 19:35:00|11318.7|11318.1|11318.7|11318.1|11319.1|11318.5|11317.5|11316.9|431
1638387600000|2021-12-01 19:40:00|11318.6|11318|11317.8|11317.2|11319.4|11318.7|11317.6|11317|421
1638387900000|2021-12-01 19:45:00|11317.9|11317.3|11318.7|11318.1|11318.9|11318.2|11317.4|11316.8|368
1638388200000|2021-12-01 19:50:00|11318.6|11318|11320|11319.4|11323.9|11323.1|11318.5|11317.8|586
1638388500000|2021-12-01 19:55:00|11320.1|11319.5|11317.7|11317.1|11321.3|11320.6|11317.6|11317|509
1638388800000|2021-12-01 20:00:00|11317.8|11317.2|11316.8|11316.2|11318.8|11318.1|11315.4|11314.8|433
1638389100000|2021-12-01 20:05:00|11316.6|11316|11312.1|11311.5|11316.7|11316|11311.1|11310.5|492
1638389400000|2021-12-01 20:10:00|11312|11311.4|11316.3|11315.4|11316.3|11315.6|11311.3|11310.7|496
1638389700000|2021-12-01 20:15:00|11316.2|11315.3|11315.6|11315|11316.7|11316.1|11313.3|11312.7|441
1638390000000|2021-12-01 20:20:00|11316.4|11315.8|11313.8|11313.2|11316.9|11316.1|11313.6|11313|375
1638390300000|2021-12-01 20:25:00|11313.9|11313|11313.8|11313.2|11314.8|11313.9|11312.6|11311.9|547
1638390600000|2021-12-01 20:30:00|11313.7|11313.1|11313.2|11312.6|11313.9|11313.1|11312.7|11312|387
1638390900000|2021-12-01 20:35:00|11313.1|11312.5|11313.3|11312.7|11314.3|11313.7|11311.4|11310.7|455
1638391200000|2021-12-01 20:40:00|11313.2|11312.6|11311.2|11310.6|11313.7|11313.1|11310.7|11310|384
1638391500000|2021-12-01 20:45:00|11311.1|11310.5|11311.2|11310.6|11313.2|11312.4|11310.9|11310.3|275
1638391800000|2021-12-01 20:50:00|11311.1|11310.5|11311.3|11310.7|11311.8|11311.1|11310.3|11309.7|344
1638392100000|2021-12-01 20:55:00|11311.4|11310.8|11311.3|11310.7|11316|11315.4|11309.5|11308.9|555
1638392400000|2021-12-01 21:00:00|11311.2|11310.6|11315.9|11315|11317|11316.2|11311|11310.3|372
1638392700000|2021-12-01 21:05:00|11316|11315.1|11316.1|11315.2|11317.1|11316.2|11315.6|11314.9|74
1638393000000|2021-12-01 21:10:00|11314.8|11313.9|11314.5|11313.6|11314.9|11314.1|11314.2|11313.3|143
1638393300000|2021-12-01 21:15:00|11314.4|11313.8|11314.5|11313.9|11315.5|11314.9|11314.4|11313.7|114
1638393600000|2021-12-01 21:20:00|11314.6|11314|11313.7|11313.1|11314.9|11314.1|11313.5|11312.8|147
1638393900000|2021-12-01 21:25:00|11313.8|11313.2|11317.7|11316.8|11318.8|11318|11313.7|11313|184
1638394200000|2021-12-01 21:30:00|11317.6|11317|11318.8|11318.2|11319.5|11318.7|11317.4|11316.6|178
1638394500000|2021-12-01 21:35:00|11318.9|11318.3|11319.3|11318.4|11319.4|11318.6|11318.8|11318.2|14
1638394800000|2021-12-01 21:40:00|11320.3|11319.4|11319.9|11319|11320.4|11319.8|11318.9|11318.3|160
1638395100000|2021-12-01 21:45:00|11320|11319.1|11320.3|11319.4|11321.1|11320.2|11319.8|11318.9|178
1638395400000|2021-12-01 21:50:00|11320.4|11319.5|11320|11319.1|11320.4|11319.5|11319|11318.2|144
1638395700000|2021-12-01 21:55:00|11319.9|11319|11321.2|11318.9|11323.1|11320|11319.5|11316.9|394
1638396000000|2021-12-01 22:00:00|11321.3|11318.8|11321.9|11318|11324.1|11318.9|11321.3|11317.8|83
1638396300000|2021-12-01 22:05:00|11322|11317.9|11321.7|11318.2|11322.1|11318.4|11321.5|11317.9|263
1638396600000|2021-12-01 22:10:00|11321.6|11317.4|11322.3|11315.3|11324.1|11317.9|11318.7|11311.7|227
1638396900000|2021-12-01 22:15:00|11322.7|11315.7|11321.7|11314.7|11326.6|11319.6|11319.3|11312.3|276
1638397200000|2021-12-01 22:20:00|11322|11315|11323|11316|11323.5|11316.5|11321.2|11314.2|222
1638397500000|2021-12-01 22:25:00|11322.8|11316.2|11322.3|11317.1|11323.5|11317.4|11322|11315.6|222
1638397800000|2021-12-01 22:30:00|11322.2|11316.7|11324.7|11319.6|11327|11320.4|11322|11316.4|557
1638398100000|2021-12-01 22:35:00|11324.8|11319.7|11324|11320|11325.3|11320.9|11323.4|11319.3|241
1638398400000|2021-12-01 22:40:00|11323.9|11320.1|11323.9|11318.5|11325.4|11320.4|11322|11318|303
1638398700000|2021-12-01 22:45:00|11323.7|11318.7|11323.4|11318.6|11323.9|11319.3|11322.3|11317.9|338
1638399000000|2021-12-01 22:50:00|11323.1|11318.7|11320.2|11314.9|11324.1|11319.2|11320.2|11314|395
1638399300000|2021-12-01 22:55:00|11320.1|11314.7|11321.4|11314.4|11322.5|11315.6|11320.1|11313.4|326
1638399600000|2021-12-01 23:00:00|11321.9|11315|11321.7|11318.8|11323.2|11319|11319.1|11314.2|780
1638399900000|2021-12-01 23:05:00|11321.8|11318.9|11321.5|11319.3|11322.7|11320.6|11320.8|11318.3|514
1638400200000|2021-12-01 23:10:00|11321.4|11319.4|11320.1|11318.9|11321.7|11320.2|11319.4|11318.2|404
1638400500000|2021-12-01 23:15:00|11320.2|11319|11319.1|11318.2|11320.3|11319|11318.9|11317.8|308
1638400800000|2021-12-01 23:20:00|11319.4|11318.3|11318.4|11317.5|11319.4|11318.5|11318.3|11317.4|125
1638401100000|2021-12-01 23:25:00|11318.5|11317.6|11318.4|11317.5|11318.7|11317.8|11318.1|11317.4|57
1638401400000|2021-12-01 23:30:00|11318.3|11317.4|11320|11319.1|11320.1|11319.2|11318.3|11317.4|138
1638401700000|2021-12-01 23:35:00|11319.9|11319|11320.7|11320.1|11321.2|11320.2|11319.8|11318.9|152
1638402000000|2021-12-01 23:40:00|11320.9|11320|11320.7|11320.1|11321|11320.2|11320.1|11319.4|107
1638402300000|2021-12-01 23:45:00|11320.8|11319.9|11319.7|11319.1|11320.8|11320|11319.6|11318.9|111
1638402600000|2021-12-01 23:50:00|11319.8|11319.2|11319.4|11318.8|11321.3|11320.4|11319.3|11318.6|122
1638402900000|2021-12-01 23:55:00|11319.5|11318.9|11319.6|11318.7|11319.8|11318.9|11318.9|11318.2|81
1638403200000|2021-12-02 00:00:00|11319.5|11318.6|11319.3|11318.4|11320.6|11319.9|11318.7|11318|210
1638403500000|2021-12-02 00:05:00|11319.2|11318.3|11318.7|11318.1|11319.9|11319.2|11318.6|11318|160
1638403800000|2021-12-02 00:10:00|11318.6|11318|11317|11316.4|11318.7|11318.1|11316.7|11316|145
1638404100000|2021-12-02 00:15:00|11316.9|11316.3|11317.2|11316.6|11318.2|11317.6|11316.9|11316.3|120
1638404400000|2021-12-02 00:20:00|11317.3|11316.7|11317.1|11316.2|11317.7|11317.1|11316.7|11316|69
1638404700000|2021-12-02 00:25:00|11317|11316.1|11317.7|11316.8|11318|11317.4|11316.8|11316|118
1638405000000|2021-12-02 00:30:00|11317.6|11317|11316.8|11316.2|11318.1|11317.4|11316.6|11316|126
1638405300000|2021-12-02 00:35:00|11317|11316.4|11317.2|11316.6|11317.8|11317.2|11317|11316.4|126
1638405600000|2021-12-02 00:40:00|11317.1|11316.5|11318.2|11317.6|11318.2|11317.6|11316.6|11316|110
1638405900000|2021-12-02 00:45:00|11318.1|11317.5|11317.6|11317|11318.7|11317.9|11316.3|11315.7|158
1638406200000|2021-12-02 00:50:00|11317.7|11317.1|11316.1|11315.5|11317.9|11317.3|11315.4|11314.8|254
1638406500000|2021-12-02 00:55:00|11316|11315.4|11315.9|11315.3|11319|11318.4|11315.8|11315.2|229
1638406800000|2021-12-02 01:00:00|11316|11315.4|11318.5|11317.9|11319.6|11319|11316|11315.4|297
1638407100000|2021-12-02 01:05:00|11318.6|11318|11319.1|11318.5|11319.8|11319.1|11318.3|11317.5|244
1638407400000|2021-12-02 01:10:00|11319|11318.4|11320.1|11319.5|11320.3|11319.7|11318.7|11317.9|154
1638407700000|2021-12-02 01:15:00|11319.9|11319.3|11321.6|11320.7|11322.3|11321.7|11319.1|11318.5|369
1638408000000|2021-12-02 01:20:00|11321.4|11320.8|11325|11324.1|11325.1|11324.4|11321.4|11320.8|297
1638408300000|2021-12-02 01:25:00|11325.1|11324.2|11323.7|11323.1|11325.1|11324.4|11322.9|11322.3|269
1638408600000|2021-12-02 01:30:00|11323.6|11323|11323.2|11322.3|11325.2|11324.6|11322.8|11322.2|239
1638408900000|2021-12-02 01:35:00|11323.3|11322.4|11323.7|11323.1|11324.1|11323.5|11322|11321.4|214
1638409200000|2021-12-02 01:40:00|11323.8|11323.2|11324.7|11324.1|11325.6|11325|11323.8|11323.2|234
1638409500000|2021-12-02 01:45:00|11324.6|11324|11326.3|11325.7|11326.6|11326|11323.3|11322.6|306
1638409800000|2021-12-02 01:50:00|11326.4|11325.8|11327.1|11326.5|11328.5|11327.9|11325.4|11324.8|291
1638410100000|2021-12-02 01:55:00|11327.2|11326.6|11328.5|11327.9|11328.7|11328.1|11327.2|11326.6|277
1638410400000|2021-12-02 02:00:00|11328.4|11327.8|11330.5|11329.9|11331.4|11330.8|11326.9|11326.1|491
1638410700000|2021-12-02 02:05:00|11330.4|11329.8|11332.1|11331.5|11332.7|11332.1|11330.3|11329.7|297
1638411000000|2021-12-02 02:10:00|11332.2|11331.6|11333.1|11332.5|11334.8|11334.2|11332|11331.4|273
1638411300000|2021-12-02 02:15:00|11333|11332.4|11335.4|11334.8|11335.8|11335|11333|11332.4|243
1638411600000|2021-12-02 02:20:00|11335.5|11334.9|11335.5|11334.9|11336|11335.4|11334.1|11333.5|265
1638411900000|2021-12-02 02:25:00|11335.4|11334.8|11338.1|11337.5|11338.3|11337.7|11335.2|11334.6|242
1638412200000|2021-12-02 02:30:00|11337.9|11337.3|11338.5|11337.9|11339.7|11339|11336.4|11335.8|251
1638412500000|2021-12-02 02:35:00|11338.2|11337.6|11336|11335.4|11338.4|11337.8|11335.5|11334.9|234
1638412800000|2021-12-02 02:40:00|11335.9|11335.3|11335.4|11334.8|11337|11336.4|11335.1|11334.5|270
1638413100000|2021-12-02 02:45:00|11335.3|11334.7|11334.5|11333.9|11335.7|11335|11334.1|11333.5|215
1638413400000|2021-12-02 02:50:00|11334.4|11333.8|11333.1|11332.5|11335.6|11335|11333.1|11332.3|206
1638413700000|2021-12-02 02:55:00|11333.2|11332.6|11333.6|11333|11334.4|11333.8|11332.6|11332|478
1638414000000|2021-12-02 03:00:00|11333.5|11332.9|11333.1|11332.5|11334.5|11333.9|11332.6|11332|215
1638414300000|2021-12-02 03:05:00|11333|11332.4|11332.9|11332.3|11333.6|11333|11332.7|11332.1|149
1638414600000|2021-12-02 03:10:00|11332.8|11332.2|11332.9|11332.3|11333.2|11332.6|11332.5|11331.9|160
1638414900000|2021-12-02 03:15:00|11333|11332.4|11335.3|11334.7|11335.5|11334.9|11332.8|11332.2|173
1638415200000|2021-12-02 03:20:00|11335.2|11334.6|11334.1|11333.5|11335.8|11335.1|11334|11333.4|196
1638415500000|2021-12-02 03:25:00|11334|11333.4|11332.6|11332|11334.3|11333.6|11332.5|11331.9|184
1638415800000|2021-12-02 03:30:00|11332.4|11331.8|11332.4|11331.8|11332.8|11332.2|11331.8|11331.2|182
1638416100000|2021-12-02 03:35:00|11332.3|11331.7|11331.5|11330.9|11332.6|11332|11331.4|11330.8|141
1638416400000|2021-12-02 03:40:00|11331.7|11331.1|11331.7|11331.1|11332|11331.4|11331.5|11330.9|76
1638416700000|2021-12-02 03:45:00|11331.6|11331|11331.2|11330.6|11332.2|11331.6|11331|11330.4|97
1638417000000|2021-12-02 03:50:00|11331.3|11330.7|11331.4|11330.8|11331.5|11330.9|11331.1|11330.5|119
1638417300000|2021-12-02 03:55:00|11331.3|11330.7|11331|11330.4|11332.3|11331.6|11330.9|11330.3|165
1638417600000|2021-12-02 04:00:00|11330.9|11330.3|11333.1|11332.5|11333.3|11332.7|11330.9|11330.3|203
1638417900000|2021-12-02 04:05:00|11333.2|11332.6|11332.3|11331.7|11334.1|11333.5|11332.3|11331.7|111
1638418200000|2021-12-02 04:10:00|11332.4|11331.8|11328.8|11328.2|11332.4|11331.8|11328.4|11327.8|171
1638418500000|2021-12-02 04:15:00|11329|11328.4|11328.3|11327.7|11329.9|11329.1|11327.9|11327.3|118
1638418800000|2021-12-02 04:20:00|11328.4|11327.8|11327.2|11326.6|11328.4|11327.8|11326.9|11326.3|177
1638419100000|2021-12-02 04:25:00|11327.1|11326.5|11325.6|11325|11327.2|11326.6|11325|11324.4|213
1638419400000|2021-12-02 04:30:00|11325.7|11325.1|11325.3|11324.7|11326.4|11325.8|11325|11324.4|194
1638419700000|2021-12-02 04:35:00|11325.2|11324.6|11326|11325.4|11327|11326.4|11324.8|11324.2|211
1638420000000|2021-12-02 04:40:00|11326.1|11325.5|11325.2|11324.6|11326.4|11325.8|11325.1|11324.5|138
1638420300000|2021-12-02 04:45:00|11325.3|11324.7|11324.8|11324.2|11325.5|11324.9|11324.7|11324.1|145
1638420600000|2021-12-02 04:50:00|11324.7|11324.1|11323.6|11323|11324.8|11324.2|11323.6|11323|173
1638420900000|2021-12-02 04:55:00|11323.7|11323.1|11322.8|11322.2|11323.8|11323.2|11322.8|11322.2|204
1638421200000|2021-12-02 05:00:00|11322.9|11322.3|11321.6|11321|11323|11322.4|11321.6|11321|167
1638421500000|2021-12-02 05:05:00|11321.4|11320.8|11321|11320.4|11322.2|11321.6|11320.7|11320.1|212
1638421800000|2021-12-02 05:10:00|11321.1|11320.5|11321.7|11321.1|11321.9|11321.3|11321|11320.4|142
1638422100000|2021-12-02 05:15:00|11321.6|11321|11320.2|11319.6|11321.6|11321|11319.3|11318.7|107
1638422400000|2021-12-02 05:20:00|11320.1|11319.5|11320.3|11319.7|11320.6|11320|11320.1|11319.5|111
1638422700000|2021-12-02 05:25:00|11320.2|11319.6|11318.5|11317.9|11320.3|11319.7|11318.3|11317.7|140
1638423000000|2021-12-02 05:30:00|11318.4|11317.8|11319.3|11318.7|11319.4|11318.8|11318.3|11317.7|218
1638423300000|2021-12-02 05:35:00|11319.4|11318.8|11317.7|11317.1|11319.5|11318.9|11317.5|11316.8|118
1638423600000|2021-12-02 05:40:00|11317.8|11317.2|11317.3|11316.7|11317.8|11317.2|11317|11316.4|116
1638423900000|2021-12-02 05:45:00|11317.2|11316.6|11318.7|11318.1|11318.9|11318.3|11317.1|11316.5|180
1638424200000|2021-12-02 05:50:00|11318.6|11318|11320.3|11319.4|11320.3|11319.6|11317.8|11317.2|169
1638424500000|2021-12-02 05:55:00|11320.2|11319.3|11318.5|11317.9|11320.2|11319.4|11318|11317.4|244
1638424800000|2021-12-02 06:00:00|11318.6|11318|11321.2|11320.6|11321.3|11320.7|11318.5|11317.9|320
1638425100000|2021-12-02 06:05:00|11321.1|11320.5|11321.7|11321.1|11323.4|11322.7|11321|11320.3|211
1638425400000|2021-12-02 06:10:00|11321.8|11321.2|11323.1|11322.5|11323.9|11323.2|11321.8|11321.2|160
1638425700000|2021-12-02 06:15:00|11323|11322.4|11323.7|11323.1|11324.5|11323.9|11321.5|11320.9|162
1638426000000|2021-12-02 06:20:00|11323.8|11323.2|11324.2|11323.6|11324.5|11323.9|11323.4|11322.8|127
1638426300000|2021-12-02 06:25:00|11324.3|11323.7|11324.7|11324.1|11325|11324.4|11323.4|11322.8|133
1638426600000|2021-12-02 06:30:00|11324.6|11324|11325.4|11324.8|11325.8|11325.2|11324.2|11323.6|154
1638426900000|2021-12-02 06:35:00|11325.3|11324.7|11325.8|11325.2|11326.2|11325.6|11324.9|11324.2|133
1638427200000|2021-12-02 06:40:00|11325.9|11325.3|11324.1|11323.5|11325.9|11325.3|11324|11323.3|211
1638427500000|2021-12-02 06:45:00|11324.3|11323.4|11325.5|11324.6|11326.7|11326.1|11322.3|11321.7|303
1638427800000|2021-12-02 06:50:00|11325.3|11324.7|11324|11323.4|11325.6|11325|11324|11323.3|228
1638428100000|2021-12-02 06:55:00|11323.9|11323.3|11322.2|11321.6|11324.1|11323.5|11321.8|11321.2|312
1638428400000|2021-12-02 07:00:00|11322|11321.1|11321.8|11320.9|11323.4|11322.7|11320.6|11319.9|479
1638428700000|2021-12-02 07:05:00|11321.7|11320.8|11320.4|11319.8|11322.6|11322|11319.6|11318.9|418
1638429000000|2021-12-02 07:10:00|11320.3|11319.7|11318.1|11317.5|11320.5|11319.9|11317.4|11316.8|353
1638429300000|2021-12-02 07:15:00|11318|11317.4|11316.2|11315.6|11318.3|11317.5|11315|11314.4|400
1638429600000|2021-12-02 07:20:00|11316.1|11315.5|11314.3|11313.7|11316.7|11316.1|11313.7|11313.1|518
1638429900000|2021-12-02 07:25:00|11314.2|11313.6|11317.7|11317.1|11318.6|11318|11314.2|11313.6|554
1638430200000|2021-12-02 07:30:00|11317.6|11317|11321.7|11320.8|11323.1|11322.5|11317.4|11316.8|414
1638430500000|2021-12-02 07:35:00|11321.6|11320.7|11317.6|11317|11322.3|11321.6|11317.4|11316.8|406
1638430800000|2021-12-02 07:40:00|11317.5|11316.9|11311.1|11310.2|11317.6|11317|11311|11310.1|463
1638431100000|2021-12-02 07:45:00|11311|11310.1|11313.7|11313.1|11313.8|11313.2|11309.6|11308.9|466
1638431400000|2021-12-02 07:50:00|11313.8|11313.2|11314.1|11313.5|11314.7|11314.1|11312.4|11311.8|457
1638431700000|2021-12-02 07:55:00|11314|11313.4|11310.2|11309.6|11314.1|11313.5|11307.5|11306.9|562
1638432000000|2021-12-02 08:00:00|11310.1|11309.5|11314.1|11313.5|11315.2|11314.6|11310.1|11309.5|686
1638432300000|2021-12-02 08:05:00|11314.2|11313.6|11317.5|11316.9|11319.5|11318.9|11313.7|11313.1|646
1638432600000|2021-12-02 08:10:00|11317.8|11317.2|11313.1|11312.2|11319.2|11318.6|11312.6|11312|563
1638432900000|2021-12-02 08:15:00|11313.2|11312.3|11315.2|11314.6|11315.3|11314.7|11311|11310.4|564
1638433200000|2021-12-02 08:20:00|11315.3|11314.7|11319|11318.4|11319.4|11318.8|11315|11314.4|543
1638433500000|2021-12-02 08:25:00|11319.1|11318.5|11314.2|11313.3|11320.1|11319.5|11313.8|11312.9|533
1638433800000|2021-12-02 08:30:00|11314.7|11313.6|11318.6|11317.7|11318.7|11317.8|11313.5|11312.7|498
1638434100000|2021-12-02 08:35:00|11318.7|11317.8|11323.3|11322.7|11325.2|11324.6|11318.2|11317.6|530
1638434400000|2021-12-02 08:40:00|11323.2|11322.6|11324.2|11323.6|11324.7|11324.1|11320.1|11319.5|482
1638434700000|2021-12-02 08:45:00|11324.3|11323.7|11325.4|11324.8|11326.5|11325.9|11323.3|11322.7|416
1638435000000|2021-12-02 08:50:00|11325.3|11324.7|11326.4|11325.8|11326.8|11326.2|11324.6|11324|340
1638435300000|2021-12-02 08:55:00|11326.5|11325.9|11325.4|11324.5|11327.9|11327.3|11325.3|11324.5|395
1638435600000|2021-12-02 09:00:00|11325.5|11324.6|11324|11323.4|11325.5|11324.9|11321.7|11321.1|473
1638435900000|2021-12-02 09:05:00|11323.8|11323.2|11321.5|11320.9|11324.1|11323.5|11320.8|11320.2|492
1638436200000|2021-12-02 09:10:00|11321.4|11320.8|11319.6|11319|11322.5|11321.9|11319.5|11318.9|483
1638436500000|2021-12-02 09:15:00|11319.7|11319.1|11316.6|11316|11321.2|11320.6|11313.6|11312.7|551
1638436800000|2021-12-02 09:20:00|11316.7|11315.8|11320.7|11320.1|11322.1|11321.5|11316.2|11315.6|549
1638437100000|2021-12-02 09:25:00|11320.6|11320|11319.3|11318.7|11323.5|11322.9|11318.9|11318.3|542
1638437400000|2021-12-02 09:30:00|11319.2|11318.6|11319.1|11318.5|11320.8|11320.1|11318.6|11317.9|481
1638437700000|2021-12-02 09:35:00|11319|11318.4|11317.2|11316.6|11321.2|11320.4|11315.1|11314.5|472
1638438000000|2021-12-02 09:40:00|11317.1|11316.5|11317.1|11316.5|11320.3|11319.7|11315.5|11314.9|388
1638438300000|2021-12-02 09:45:00|11317.4|11316.8|11321.4|11320.5|11321.7|11321|11315.5|11314.9|542
1638438600000|2021-12-02 09:50:00|11321.3|11320.4|11323.2|11322.6|11326.3|11325.6|11319.9|11319.3|685
1638438900000|2021-12-02 09:55:00|11323.1|11322.5|11324.9|11324|11326.2|11325.4|11322.4|11321.8|453
1638439200000|2021-12-02 10:00:00|11325.1|11323.9|11325.1|11324.5|11328.9|11328.3|11323.1|11322.4|588
1638439500000|2021-12-02 10:05:00|11325.2|11324.6|11328.4|11327.8|11330.1|11329.2|11325|11324.4|473
1638439800000|2021-12-02 10:10:00|11328.5|11327.9|11327.7|11327.1|11329.6|11328.7|11325.8|11325.2|701
1638440100000|2021-12-02 10:15:00|11327.9|11327.3|11329.9|11329.3|11333.4|11332.6|11327.4|11326.5|851
1638440400000|2021-12-02 10:20:00|11330|11329.4|11328.6|11328|11330.2|11329.6|11325.6|11325|590
1638440700000|2021-12-02 10:25:00|11328.7|11328.1|11326.9|11326|11329.6|11329|11325.8|11324.9|487
1638441000000|2021-12-02 10:30:00|11327|11326.3|11329.8|11329.2|11331.4|11330.7|11326.9|11326.3|466
1638441300000|2021-12-02 10:35:00|11329.6|11329|11334.6|11334|11334.9|11334.1|11328.7|11327.8|531
1638441600000|2021-12-02 10:40:00|11334.5|11333.9|11329.1|11328.5|11334.5|11333.9|11328.2|11327.4|589
1638441900000|2021-12-02 10:45:00|11329.3|11328.7|11329.2|11328.3|11331.7|11331|11328.1|11327.5|527
1638442200000|2021-12-02 10:50:00|11329.3|11328.4|11327.3|11326.7|11329.7|11329|11325.2|11324.6|538
1638442500000|2021-12-02 10:55:00|11327.2|11326.6|11332.6|11332|11333.2|11332.6|11327.1|11326.5|467
1638442800000|2021-12-02 11:00:00|11332.5|11331.9|11336.6|11336|11337.3|11336.6|11332.2|11331.6|489
1638443100000|2021-12-02 11:05:00|11336.7|11336.1|11337.6|11337|11338.6|11338|11336.3|11335.7|294
1638443400000|2021-12-02 11:10:00|11337.9|11337.3|11338|11337.1|11338.4|11337.8|11335|11334.4|360
1638443700000|2021-12-02 11:15:00|11337.8|11337.2|11336.6|11336|11339.2|11338.6|11336.6|11336|382
1638444000000|2021-12-02 11:20:00|11336.5|11335.9|11336.5|11335.6|11338.8|11338.2|11336|11335.3|426
1638444300000|2021-12-02 11:25:00|11336.3|11335.7|11337.6|11337|11338.8|11338.2|11336.1|11335.3|481
1638444600000|2021-12-02 11:30:00|11337.5|11336.9|11337.5|11336.9|11339.2|11338.6|11336.9|11336.3|401
1638444900000|2021-12-02 11:35:00|11337.6|11337|11340.5|11339.9|11342.4|11341.8|11337.6|11337|529
1638445200000|2021-12-02 11:40:00|11340.6|11340|11342.6|11342|11344.3|11343.7|11340|11339.2|399
1638445500000|2021-12-02 11:45:00|11342.5|11341.9|11342.3|11341.7|11344|11343.4|11341.2|11340.6|444
1638445800000|2021-12-02 11:50:00|11342.5|11341.9|11339.3|11338.7|11342.9|11342.3|11339.2|11338.6|400
1638446100000|2021-12-02 11:55:00|11339.4|11338.8|11340.3|11339.7|11341.1|11340.5|11338.4|11337.8|380
1638446400000|2021-12-02 12:00:00|11340.4|11339.8|11336|11335.4|11340.4|11339.8|11336|11335.4|413
1638446700000|2021-12-02 12:05:00|11336.2|11335.6|11337|11336.4|11337.8|11337.1|11335.5|11334.9|539
1638447000000|2021-12-02 12:10:00|11337.1|11336.5|11334.7|11334.1|11337.3|11336.7|11334.3|11333.7|407
1638447300000|2021-12-02 12:15:00|11335|11334.4|11338.4|11337.8|11339.7|11339.1|11333.6|11333|503
1638447600000|2021-12-02 12:20:00|11338.3|11337.7|11344.2|11343.6|11344.3|11343.7|11338.3|11337.7|491
1638447900000|2021-12-02 12:25:00|11344.1|11343.5|11343.9|11343.3|11344.8|11344.2|11343|11342.2|533
1638448200000|2021-12-02 12:30:00|11343.8|11343.2|11343.5|11342.9|11345.1|11344.5|11341.5|11340.9|604
1638448500000|2021-12-02 12:35:00|11343.1|11342.5|11344|11343.4|11347.1|11346.5|11343.1|11342.5|533
1638448800000|2021-12-02 12:40:00|11343.9|11343.3|11347.7|11347.1|11347.9|11347.1|11343|11342.4|669
1638449100000|2021-12-02 12:45:00|11347.3|11346.7|11343|11342.4|11348.1|11347.5|11342.3|11341.7|618
1638449400000|2021-12-02 12:50:00|11343.1|11342.5|11341.8|11340.9|11345.3|11344.7|11341.5|11340.8|554
1638449700000|2021-12-02 12:55:00|11341.6|11341|11342.9|11342|11344.7|11343.8|11340.2|11339.5|623
1638450000000|2021-12-02 13:00:00|11343.2|11342.6|11346.5|11345.9|11347.8|11347.2|11340.2|11339.6|749
1638450300000|2021-12-02 13:05:00|11346.3|11345.7|11345.3|11344.4|11347.5|11346.9|11343.6|11342.9|531
1638450600000|2021-12-02 13:10:00|11345.4|11344.5|11338.8|11338.2|11346.1|11345.5|11338.5|11337.9|545
1638450900000|2021-12-02 13:15:00|11338.7|11338.1|11338.4|11337.8|11341.2|11340.5|11338.1|11337.5|500
1638451200000|2021-12-02 13:20:00|11338.2|11337.6|11341.4|11340.8|11342|11341.4|11338.2|11337.6|600
1638451500000|2021-12-02 13:25:00|11341.8|11340.9|11336.9|11335.5|11341.9|11341.2|11336.4|11335.4|622
1638451800000|2021-12-02 13:30:00|11336.6|11335.4|11335.5|11334.6|11338.7|11337.9|11334.2|11333.4|777
1638452100000|2021-12-02 13:35:00|11335.4|11334.5|11335.2|11334.6|11336.7|11336.1|11331.6|11331|629
1638452400000|2021-12-02 13:40:00|11335.5|11334.9|11334.5|11333.6|11338.4|11337.6|11328.6|11327.7|867
1638452700000|2021-12-02 13:45:00|11334.4|11333.5|11332.9|11332.3|11335.7|11334.8|11331.1|11330.3|653
1638453000000|2021-12-02 13:50:00|11333|11332.4|11333|11332.4|11336|11335.1|11331.9|11331.2|617
1638453300000|2021-12-02 13:55:00|11333.3|11332.5|11334.5|11333.9|11336.7|11336|11330.3|11329.7|693
1638453600000|2021-12-02 14:00:00|11334.4|11333.8|11338.7|11338.1|11338.9|11338.3|11331.6|11330.8|917
1638453900000|2021-12-02 14:05:00|11338.6|11338|11334.7|11334.1|11338.7|11338.1|11333.6|11332.9|866
1638454200000|2021-12-02 14:10:00|11334.9|11334.3|11335.6|11335|11338.8|11338|11334.3|11333.7|691
1638454500000|2021-12-02 14:15:00|11335.5|11334.9|11340.1|11339.5|11340.3|11339.7|11335.2|11334.6|613
1638454800000|2021-12-02 14:20:00|11340.2|11339.6|11340.2|11339.6|11343.2|11342.6|11338.5|11337.9|615
1638455100000|2021-12-02 14:25:00|11340.3|11339.3|11341.3|11340.4|11341.9|11341.3|11336.3|11335.7|732
1638455400000|2021-12-02 14:30:00|11340.8|11340.2|11342.7|11342.1|11345.5|11344.9|11339.9|11339|1081
1638455700000|2021-12-02 14:35:00|11342.8|11342.2|11344.2|11343.6|11346.5|11345.9|11341.8|11341.2|973
1638456000000|2021-12-02 14:40:00|11344.4|11343.8|11345.9|11345|11346.3|11345.6|11343.2|11342.6|811
1638456300000|2021-12-02 14:45:00|11346|11345.1|11345.4|11344.8|11347.6|11347|11343.4|11342.8|750
1638456600000|2021-12-02 14:50:00|11345.3|11344.7|11339.4|11338.8|11345.5|11344.9|11338.6|11337.9|863
1638456900000|2021-12-02 14:55:00|11339.3|11338.7|11338.4|11337.8|11341.9|11341.3|11336.8|11336.2|908
1638457200000|2021-12-02 15:00:00|11338.3|11337.7|11337.5|11336.9|11339.6|11339|11335.4|11334.8|970
1638457500000|2021-12-02 15:05:00|11337.6|11337|11338.2|11337.6|11339.4|11338.8|11335.2|11334.6|835
1638457800000|2021-12-02 15:10:00|11338.1|11337.5|11337.6|11336.7|11339.5|11338.9|11336.3|11335.6|745
1638458100000|2021-12-02 15:15:00|11337.4|11336.8|11335.7|11335.1|11338.5|11337.9|11334.6|11334|591
1638458400000|2021-12-02 15:20:00|11335.8|11334.9|11332.5|11331.9|11336.3|11335.7|11332|11331.4|681
1638458700000|2021-12-02 15:25:00|11332.4|11331.8|11327.3|11326.7|11332.4|11331.8|11324.6|11323.9|781
1638459000000|2021-12-02 15:30:00|11327.4|11326.5|11322.7|11321.8|11328.8|11328.2|11320.5|11319.9|745
1638459300000|2021-12-02 15:35:00|11322.5|11321.9|11323.5|11322.9|11326.4|11325.8|11322|11321.3|727
1638459600000|2021-12-02 15:40:00|11323.3|11322.7|11324.1|11323.2|11325.2|11324.6|11320.4|11319.8|726
1638459900000|2021-12-02 15:45:00|11324|11323.4|11323|11322.4|11325.8|11325.2|11319.7|11318.8|788
1638460200000|2021-12-02 15:50:00|11323.1|11322.5|11316.8|11316.2|11323.2|11322.6|11315.1|11314.5|884
1638460500000|2021-12-02 15:55:00|11316.9|11316.3|11318|11317.4|11319.7|11319.1|11313.3|11312.7|936
1638460800000|2021-12-02 16:00:00|11317.9|11317.3|11318.9|11318.3|11319.7|11319.1|11315.5|11314.9|741
1638461100000|2021-12-02 16:05:00|11318.8|11318.2|11315.4|11314.8|11319.1|11318.5|11314.3|11313.7|658
1638461400000|2021-12-02 16:10:00|11315.5|11314.9|11312|11311.4|11315.6|11315|11311.6|11311|583
1638461700000|2021-12-02 16:15:00|11312.1|11311.5|11310.1|11309.5|11314.7|11314|11310|11309.3|643
1638462000000|2021-12-02 16:20:00|11310|11309.4|11308.7|11307.8|11310.1|11309.5|11305.5|11304.9|689
1638462300000|2021-12-02 16:25:00|11308.8|11307.9|11313.3|11312.4|11313.6|11312.9|11308.3|11307.7|696
1638462600000|2021-12-02 16:30:00|11313.2|11312.6|11318.2|11317.6|11320.7|11320.1|11313.2|11312.6|1094
1638462900000|2021-12-02 16:35:00|11318.3|11317.7|11320.6|11320|11320.7|11320.1|11317|11316.3|646
1638463200000|2021-12-02 16:40:00|11320.7|11320.1|11317.1|11316.5|11320.8|11320.2|11316.6|11315.9|617
1638463500000|2021-12-02 16:45:00|11316.9|11316.3|11314.5|11313.9|11317.1|11316.5|11311.7|11311.1|665
1638463800000|2021-12-02 16:50:00|11314.3|11313.7|11315.2|11314.6|11315.7|11315.1|11311.2|11310.6|554
1638464100000|2021-12-02 16:55:00|11315.1|11314.5|11308.2|11307.6|11315.1|11314.5|11308|11307.4|680
1638464400000|2021-12-02 17:00:00|11308.1|11307.5|11308.6|11308|11309|11308.4|11300.5|11299.9|927
1638464700000|2021-12-02 17:05:00|11308.7|11308.1|11309.9|11309.3|11310.5|11309.8|11307.3|11306.7|670
1638465000000|2021-12-02 17:10:00|11309.8|11309.2|11306.8|11306.2|11310.2|11309.6|11306.8|11306.2|634
1638465300000|2021-12-02 17:15:00|11306.7|11306.1|11302.7|11302.1|11308.4|11307.8|11302.3|11301.7|618
1638465600000|2021-12-02 17:20:00|11302.6|11302|11304.3|11303.7|11306.3|11305.7|11302.4|11301.8|459
1638465900000|2021-12-02 17:25:00|11304.2|11303.6|11297.3|11296.4|11304.2|11303.6|11296.5|11295.9|607
1638466200000|2021-12-02 17:30:00|11297.4|11296.5|11299.8|11298.9|11299.8|11299|11296.1|11295.5|533
1638466500000|2021-12-02 17:35:00|11299.5|11298.6|11304|11303.4|11304.4|11303.5|11299.5|11298.6|731
1638466800000|2021-12-02 17:40:00|11303.9|11303.3|11303.2|11302.3|11305|11304.2|11302|11301.3|526
1638467100000|2021-12-02 17:45:00|11303.3|11302.4|11301.8|11301.2|11305.1|11304.5|11300.2|11299.5|461
1638467400000|2021-12-02 17:50:00|11301.6|11301|11303.2|11302.6|11304|11303.4|11301.4|11300.8|489
1638467700000|2021-12-02 17:55:00|11303.3|11302.7|11302.8|11302.2|11304.4|11303.8|11301.7|11301.1|553
1638468000000|2021-12-02 18:00:00|11302.7|11302.1|11301|11300.4|11303.4|11302.6|11299.1|11298.5|558
1638468300000|2021-12-02 18:05:00|11301.1|11300.5|11296.7|11296.1|11301.5|11300.9|11296.1|11295.5|425
1638468600000|2021-12-02 18:10:00|11296.8|11296.2|11299.3|11298.7|11299.7|11299.1|11296.6|11295.7|422
1638468900000|2021-12-02 18:15:00|11299.4|11298.8|11300.3|11299.7|11301.1|11300.5|11298.6|11298|325
1638469200000|2021-12-02 18:20:00|11300.4|11299.8|11299.4|11298.8|11300.5|11299.9|11298.2|11297.6|460
1638469500000|2021-12-02 18:25:00|11299.5|11298.9|11301.9|11301.3|11302.2|11301.6|11299.2|11298.6|436
1638469800000|2021-12-02 18:30:00|11302|11301.4|11304|11303.4|11304.3|11303.7|11301.6|11301|493
1638470100000|2021-12-02 18:35:00|11304.1|11303.5|11302.7|11302.1|11304.3|11303.7|11302.2|11301.6|397
1638470400000|2021-12-02 18:40:00|11302.8|11302.2|11303.1|11302.5|11303.6|11303|11301.9|11301.3|324
1638470700000|2021-12-02 18:45:00|11303.2|11302.6|11302.3|11301.7|11303.5|11302.9|11301.7|11301.1|344
1638471000000|2021-12-02 18:50:00|11302.2|11301.6|11303.2|11302.6|11304.2|11303.6|11302.1|11301.5|377
1638471300000|2021-12-02 18:55:00|11303.3|11302.7|11304.1|11303.5|11304.3|11303.7|11302.7|11302.1|410
1638471600000|2021-12-02 19:00:00|11304.2|11303.6|11307.2|11306.6|11307.4|11306.7|11303.2|11302.6|381
1638471900000|2021-12-02 19:05:00|11307.4|11306.8|11307.8|11307.2|11308.2|11307.5|11306.4|11305.8|302
1638472200000|2021-12-02 19:10:00|11307.6|11307|11306.8|11306.2|11308.6|11307.9|11306.7|11306|298
1638472500000|2021-12-02 19:15:00|11306.9|11306.3|11307.9|11307.3|11308.3|11307.7|11306.6|11306|249
1638472800000|2021-12-02 19:20:00|11307.8|11307.2|11306.7|11306.1|11308|11307.4|11306.5|11305.9|328
1638473100000|2021-12-02 19:25:00|11306.8|11306.2|11304.3|11303.7|11307.7|11307.1|11304.2|11303.6|284
1638473400000|2021-12-02 19:30:00|11304.4|11303.8|11301.2|11300.6|11304.4|11303.8|11301.1|11300.5|218
1638473700000|2021-12-02 19:35:00|11301.1|11300.5|11300.8|11300.2|11301.3|11300.7|11299.7|11299.1|231
1638474000000|2021-12-02 19:40:00|11300.7|11300.1|11298.5|11297.9|11300.8|11300.2|11298|11297.4|295
1638474300000|2021-12-02 19:45:00|11298.4|11297.8|11297.4|11296.8|11298.5|11297.9|11297.1|11296.4|239
1638474600000|2021-12-02 19:50:00|11297.5|11296.9|11297.7|11297.1|11297.9|11297.3|11296.5|11295.9|310
1638474900000|2021-12-02 19:55:00|11297.6|11297|11297|11296.4|11297.6|11297|11295.6|11295|420
1638475200000|2021-12-02 20:00:00|11297.1|11296.5|11300.1|11299.5|11301.4|11300.6|11296.9|11296.3|364
1638475500000|2021-12-02 20:05:00|11300.2|11299.6|11299.2|11298.6|11300.3|11299.7|11299.2|11298.6|251
1638475800000|2021-12-02 20:10:00|11299.3|11298.7|11299.2|11298.6|11300.2|11299.6|11299|11298.3|307
1638476100000|2021-12-02 20:15:00|11299.1|11298.5|11299.3|11298.7|11300|11299.4|11298.1|11297.5|235
1638476400000|2021-12-02 20:20:00|11299.2|11298.6|11300.6|11300|11302.1|11301.3|11298.6|11297.9|371
1638476700000|2021-12-02 20:25:00|11300.7|11299.8|11302.4|11301.8|11302.6|11301.8|11300.7|11299.8|345
1638477000000|2021-12-02 20:30:00|11302.3|11301.7|11303.3|11302.7|11304.9|11304.3|11302.3|11301.7|299
1638477300000|2021-12-02 20:35:00|11303.4|11302.8|11304.2|11303.6|11304.5|11303.9|11303.2|11302.6|222
1638477600000|2021-12-02 20:40:00|11304.3|11303.7|11303.8|11303.2|11305.2|11304.6|11303.5|11302.9|311
1638477900000|2021-12-02 20:45:00|11303.7|11303.1|11304.5|11303.9|11305.2|11304.6|11303.2|11302.6|307
1638478200000|2021-12-02 20:50:00|11304.6|11303.7|11302.1|11301.5|11304.6|11303.8|11300.7|11300.1|376
1638478500000|2021-12-02 20:55:00|11302|11301.4|11298.7|11298.1|11302.1|11301.5|11298.4|11297.8|478
1638478800000|2021-12-02 21:00:00|11299|11298.4|11301.5|11300.6|11301.5|11300.7|11297.9|11297.2|318
1638479100000|2021-12-02 21:05:00|11301.6|11300.7|11299.8|11299.2|11301.7|11300.8|11299.6|11298.9|130
1638479400000|2021-12-02 21:10:00|11300|11299.1|11299.8|11299.2|11300.7|11300|11299.7|11298.9|148
1638479700000|2021-12-02 21:15:00|11299.9|11299|11299.8|11298.9|11300.6|11299.9|11298.5|11297.9|185
1638480000000|2021-12-02 21:20:00|11299.9|11299|11299.4|11298.8|11300.6|11299.9|11299.2|11298.4|147
1638480300000|2021-12-02 21:25:00|11299.3|11298.4|11300.7|11299.8|11300.9|11300.1|11299|11298.2|111
1638480600000|2021-12-02 21:30:00|11300.6|11299.7|11301|11300.1|11301.2|11300.4|11300.4|11299.6|123
1638480900000|2021-12-02 21:35:00|11301.1|11300.2|11301.6|11300.7|11301.8|11300.9|11300.9|11300|88
1638481200000|2021-12-02 21:40:00|11301.7|11300.8|11300.5|11299.6|11301.7|11300.8|11300.3|11299.4|98
1638481500000|2021-12-02 21:45:00|11300.6|11299.7|11301.2|11300.3|11301.8|11300.9|11300.6|11299.7|150
1638481800000|2021-12-02 21:50:00|11300.9|11300|11300.6|11299.7|11301.3|11300.4|11300.5|11299.6|168
1638482100000|2021-12-02 21:55:00|11300.7|11299.5|11302|11300.7|11302.4|11301.2|11300.6|11299.5|375
1638482400000|2021-12-02 22:00:00|11302.1|11300.6|11302.4|11299.5|11302.5|11300.9|11302.1|11299.4|48
1638482700000|2021-12-02 22:05:00|11302.5|11299.4|11302.4|11299.8|11302.6|11300|11302.1|11299.1|140
1638483000000|2021-12-02 22:10:00|11302.6|11300.5|11302.8|11299.2|11306.8|11300.6|11302.1|11298.2|324
1638483300000|2021-12-02 22:15:00|11302.6|11299.3|11302.2|11299.5|11303.2|11300.3|11302|11298.9|222
1638483600000|2021-12-02 22:20:00|11302.3|11299.9|11302.5|11299.7|11303.3|11300.3|11302.2|11299|153
1638483900000|2021-12-02 22:25:00|11302.2|11299.9|11302.9|11299.4|11303.4|11300.2|11302.2|11299.3|94
1638484200000|2021-12-02 22:30:00|11302.8|11299.3|11302.8|11299.4|11303.3|11300|11302.4|11299.3|365
1638484500000|2021-12-02 22:35:00|11302.9|11299.3|11302.5|11299.9|11302.9|11299.9|11302.2|11299.2|341
1638484800000|2021-12-02 22:40:00|11302.4|11299.5|11303|11300|11303|11300.1|11302.2|11299.4|284
1638485100000|2021-12-02 22:45:00|11302.6|11299.7|11302.4|11299.8|11303.1|11300.2|11302.2|11299.2|304
1638485400000|2021-12-02 22:50:00|11302.5|11299.7|11302.6|11300|11303|11300.6|11302.1|11299.5|192
1638485700000|2021-12-02 22:55:00|11302.8|11300.1|11302.4|11299.9|11302.9|11300.7|11302.2|11299.7|288
1638486000000|2021-12-02 23:00:00|11302.6|11299.8|11301.4|11300.5|11307.4|11302.5|11301.2|11299.7|595
1638486300000|2021-12-02 23:05:00|11301.5|11300.4|11301.3|11299.9|11302.3|11301.3|11300.3|11299.4|367
1638486600000|2021-12-02 23:10:00|11301|11300.1|11298.6|11297.7|11301.3|11300.2|11298.2|11297.3|259
1638486900000|2021-12-02 23:15:00|11298.7|11297.8|11301.1|11300.2|11301.3|11300.4|11298.7|11297.8|243
1638487200000|2021-12-02 23:20:00|11301.2|11300.3|11303.1|11302.2|11303.6|11302.7|11301.1|11300.2|251
1638487500000|2021-12-02 23:25:00|11303.2|11302.3|11302.5|11301.6|11304.2|11303.3|11301.6|11300.7|276
1638487800000|2021-12-02 23:30:00|11302.4|11301.5|11304.4|11303.5|11304.7|11303.9|11302.3|11301.4|230
1638488100000|2021-12-02 23:35:00|11304.5|11303.6|11305.1|11304.2|11305.6|11304.7|11303.7|11302.8|245
1638488400000|2021-12-02 23:40:00|11305.2|11304.3|11305.3|11304.4|11306.2|11305.6|11304.7|11303.9|229
1638488700000|2021-12-02 23:45:00|11305.2|11304.3|11306.7|11305.8|11306.8|11306|11305.1|11304.2|185
1638489000000|2021-12-02 23:50:00|11306.9|11306|11306.3|11305.4|11307|11306.1|11305.6|11304.8|162
1638489300000|2021-12-02 23:55:00|11306.4|11305.5|11306.3|11305.4|11307|11306.1|11306|11305.2|286
1638489600000|2021-12-03 00:00:00|11306.7|11305.8|11305.4|11304.5|11307.4|11306.5|11305.3|11304.4|309
1638489900000|2021-12-03 00:05:00|11305.3|11304.4|11304.7|11303.8|11305.8|11304.9|11304.2|11303.3|200
1638490200000|2021-12-03 00:10:00|11304.6|11303.7|11306.1|11305.2|11306.2|11305.3|11304.4|11303.7|219
1638490500000|2021-12-03 00:15:00|11306.2|11305.3|11307.2|11306.3|11308.2|11307.2|11305.8|11305|191
1638490800000|2021-12-03 00:20:00|11307.3|11306.4|11307.3|11306.4|11307.9|11307|11306.8|11305.9|152
1638491100000|2021-12-03 00:25:00|11307.2|11306.3|11305.4|11304.8|11307.8|11307|11305.3|11304.6|140
1638491400000|2021-12-03 00:30:00|11305.5|11304.9|11303.1|11302.5|11305.5|11304.9|11302.4|11301.8|170
1638491700000|2021-12-03 00:35:00|11303|11302.4|11303.6|11303|11303.8|11303.2|11303|11302.3|101
1638492000000|2021-12-03 00:40:00|11303.5|11302.9|11302.9|11302.3|11303.9|11303.3|11302.8|11302.2|64
1638492300000|2021-12-03 00:45:00|11303|11302.4|11302.1|11301.5|11303.4|11302.8|11301.9|11301.3|120
1638492600000|2021-12-03 00:50:00|11302|11301.4|11302.5|11301.9|11302.6|11301.9|11300.9|11300.3|208
1638492900000|2021-12-03 00:55:00|11302.4|11301.8|11301.4|11300.8|11303.2|11302.6|11300.9|11300.3|173
1638493200000|2021-12-03 01:00:00|11301.5|11300.9|11296.9|11296.3|11301.7|11301.1|11296.5|11295.9|269
1638493500000|2021-12-03 01:05:00|11297.1|11296.5|11296.3|11295.7|11297.7|11297|11294.8|11294.2|278
1638493800000|2021-12-03 01:10:00|11296.4|11295.8|11292.6|11292|11296.4|11295.8|11291.6|11291|260
1638494100000|2021-12-03 01:15:00|11292.5|11291.9|11292.6|11292|11293.5|11292.9|11291|11290.4|304
1638494400000|2021-12-03 01:20:00|11292.7|11292.1|11295.6|11295|11295.6|11295|11292.5|11291.9|197
1638494700000|2021-12-03 01:25:00|11295.5|11294.9|11294.1|11293.5|11296.7|11295.9|11293.9|11293.2|192
1638495000000|2021-12-03 01:30:00|11293.9|11293.3|11296.4|11295.8|11296.5|11295.9|11293.8|11293.2|366
1638495300000|2021-12-03 01:35:00|11296.3|11295.7|11297.6|11297|11298.4|11297.7|11296.1|11295.4|289
1638495600000|2021-12-03 01:40:00|11297.7|11297.1|11299.3|11298.4|11299.5|11298.8|11297.4|11296.8|233
1638495900000|2021-12-03 01:45:00|11299.1|11298.5|11301.6|11301|11302.6|11302|11298.7|11298.1|354
1638496200000|2021-12-03 01:50:00|11301.5|11300.9|11300.9|11300.3|11302.4|11301.8|11300.9|11300.1|286
1638496500000|2021-12-03 01:55:00|11300.8|11300.2|11299.1|11298.5|11301|11300.4|11298.9|11298.2|258
1638496800000|2021-12-03 02:00:00|11299|11298.4|11298.2|11297.6|11299.1|11298.5|11297.4|11296.8|154
1638497100000|2021-12-03 02:05:00|11298.4|11297.8|11299.4|11298.8|11299.6|11299|11298.2|11297.6|149
1638497400000|2021-12-03 02:10:00|11299.3|11298.7|11296.1|11295.2|11299.3|11298.7|11295.7|11295.1|196
1638497700000|2021-12-03 02:15:00|11296|11295.1|11296.1|11295.2|11297.5|11296.9|11295.3|11294.7|177
1638498000000|2021-12-03 02:20:00|11296|11295.4|11296.4|11295.8|11297.5|11296.8|11296|11295.3|201
1638498300000|2021-12-03 02:25:00|11296.3|11295.7|11295.5|11294.9|11297.6|11297|11294.9|11294.2|214
1638498600000|2021-12-03 02:30:00|11295.4|11294.8|11294.1|11293.5|11295.5|11294.9|11293|11292.3|168
1638498900000|2021-12-03 02:35:00|11294.4|11293.8|11294.6|11294|11294.7|11294.1|11293.9|11293.3|170
1638499200000|2021-12-03 02:40:00|11294.7|11294.1|11295.4|11294.8|11296|11295.4|11294.5|11293.9|173
1638499500000|2021-12-03 02:45:00|11295.5|11294.9|11295.9|11295.3|11296.2|11295.6|11294.8|11294.2|174
1638499800000|2021-12-03 02:50:00|11296|11295.4|11296|11295.4|11296.4|11295.6|11295|11294.4|199
1638500100000|2021-12-03 02:55:00|11295.9|11295.3|11295.7|11295.1|11296.2|11295.6|11295.4|11294.8|219
1638500400000|2021-12-03 03:00:00|11295.9|11295.3|11297.9|11297.3|11297.9|11297.3|11295.9|11295.3|172
1638500700000|2021-12-03 03:05:00|11297.8|11297.2|11299|11298.4|11299.2|11298.5|11297.3|11296.7|142
1638501000000|2021-12-03 03:10:00|11299.1|11298.5|11299.5|11298.9|11300|11299.4|11298.5|11297.9|175
1638501300000|2021-12-03 03:15:00|11299.4|11298.8|11300.1|11299.5|11300.5|11299.9|11298.4|11297.8|175
1638501600000|2021-12-03 03:20:00|11300.2|11299.6|11300.1|11299.5|11301.5|11300.9|11299.4|11298.7|175
1638501900000|2021-12-03 03:25:00|11300.2|11299.6|11299.3|11298.7|11300.6|11300|11299.2|11298.6|178
1638502200000|2021-12-03 03:30:00|11299.4|11298.8|11298.6|11297.7|11299.6|11299|11298|11297.3|198
1638502500000|2021-12-03 03:35:00|11298.7|11297.8|11296.6|11296|11298.9|11298.3|11295.7|11295.1|217
1638502800000|2021-12-03 03:40:00|11296.7|11296.1|11296.1|11295.5|11297.3|11296.7|11296.1|11295.5|173
1638503100000|2021-12-03 03:45:00|11296.3|11295.7|11296|11295.4|11296.6|11295.9|11295.3|11294.6|153
1638503400000|2021-12-03 03:50:00|11295.9|11295.3|11293.5|11292.9|11296|11295.4|11293.2|11292.6|189
1638503700000|2021-12-03 03:55:00|11293.6|11293|11294.5|11293.9|11294.7|11294.1|11293.3|11292.7|204
1638504000000|2021-12-03 04:00:00|11294.4|11293.8|11294|11293.4|11294.6|11294|11293.4|11292.8|173
1638504300000|2021-12-03 04:05:00|11294.1|11293.5|11295.1|11294.5|11295.2|11294.6|11294|11293.4|175
1638504600000|2021-12-03 04:10:00|11295|11294.4|11297|11296.4|11297.1|11296.5|11294.9|11294.3|224
1638504900000|2021-12-03 04:15:00|11297.1|11296.5|11297.5|11296.9|11298.2|11297.6|11296.9|11296.3|178
1638505200000|2021-12-03 04:20:00|11297.6|11297|11297.9|11297.3|11298.5|11297.9|11297|11296.4|226
1638505500000|2021-12-03 04:25:00|11298|11297.4|11299.4|11298.8|11300.4|11299.8|11298|11297.4|255
1638505800000|2021-12-03 04:30:00|11299.3|11298.7|11299.3|11298.7|11300.3|11299.7|11297.9|11297.3|217
1638506100000|2021-12-03 04:35:00|11299.2|11298.6|11298.4|11297.8|11299.4|11298.8|11298.3|11297.7|107
1638506400000|2021-12-03 04:40:00|11298.5|11297.9|11298.2|11297.6|11299.4|11298.8|11297.5|11296.7|199
1638506700000|2021-12-03 04:45:00|11298.1|11297.5|11296.9|11296.3|11298.4|11297.8|11296.1|11295.5|193
1638507000000|2021-12-03 04:50:00|11296.8|11296.2|11296.9|11296.3|11297.6|11297|11296.6|11296|126
1638507300000|2021-12-03 04:55:00|11297|11296.4|11298|11297.4|11298.2|11297.6|11297|11296.4|127
1638507600000|2021-12-03 05:00:00|11297.9|11297.3|11298.4|11297.8|11299.2|11298.6|11297.9|11297.3|157
1638507900000|2021-12-03 05:05:00|11298.3|11297.7|11299.2|11298.6|11299.7|11299|11298.1|11297.5|153
1638508200000|2021-12-03 05:10:00|11299.1|11298.5|11298.9|11298.3|11299.8|11299.1|11298.7|11298.1|142
1638508500000|2021-12-03 05:15:00|11298.8|11298.2|11297.1|11296.5|11298.9|11298.3|11296.9|11296.3|193
1638508800000|2021-12-03 05:20:00|11297|11296.4|11297.4|11296.8|11298|11297.4|11297|11296.4|149
1638509100000|2021-12-03 05:25:00|11297.5|11296.9|11298.8|11298.2|11299.2|11298.6|11297|11296.4|145
1638509400000|2021-12-03 05:30:00|11298.9|11298.3|11299.3|11298.7|11300.1|11299.5|11298.2|11297.6|185
1638509700000|2021-12-03 05:35:00|11299.4|11298.8|11298.2|11297.6|11299.6|11299|11298.2|11297.6|198
1638510000000|2021-12-03 05:40:00|11298.1|11297.5|11298.4|11297.8|11298.8|11298.2|11297.8|11297.2|154
1638510300000|2021-12-03 05:45:00|11298.5|11297.9|11299.3|11298.7|11299.8|11299.2|11297.7|11297.1|175
1638510600000|2021-12-03 05:50:00|11299.4|11298.8|11301.9|11301.3|11302.1|11301.5|11299.1|11298.5|169
1638510900000|2021-12-03 05:55:00|11301.8|11301.2|11299.6|11299|11302.7|11302.1|11299.4|11298.7|286
1638511200000|2021-12-03 06:00:00|11299.5|11298.7|11299|11298.4|11299.8|11299.1|11297.7|11296.9|222
1638511500000|2021-12-03 06:05:00|11299.2|11298.6|11299.6|11299|11300.2|11299.6|11298.2|11297.6|175
1638511800000|2021-12-03 06:10:00|11299.7|11299.1|11299.1|11298.5|11300.2|11299.6|11298.6|11297.8|168
1638512100000|2021-12-03 06:15:00|11299.2|11298.6|11297.3|11296.7|11299.3|11298.7|11297.2|11296.6|135
1638512400000|2021-12-03 06:20:00|11297.2|11296.6|11296.8|11296.2|11297.7|11297.1|11295.9|11295.1|140
1638512700000|2021-12-03 06:25:00|11296.7|11296.1|11297.3|11296.7|11298.5|11297.9|11296.3|11295.7|173
1638513000000|2021-12-03 06:30:00|11297.4|11296.8|11295.1|11294.5|11297.4|11296.8|11294.7|11294.1|238
1638513300000|2021-12-03 06:35:00|11295.2|11294.6|11295.4|11294.8|11295.8|11295.2|11293.9|11293.3|226
1638513600000|2021-12-03 06:40:00|11295.5|11294.9|11294.1|11293.2|11296.1|11295.5|11293.9|11293.2|221
1638513900000|2021-12-03 06:45:00|11293.7|11293.1|11291.5|11290.6|11293.7|11293.1|11291|11290.4|256
1638514200000|2021-12-03 06:50:00|11291.3|11290.7|11286.6|11286|11291.5|11290.8|11285.3|11284.6|362
1638514500000|2021-12-03 06:55:00|11286.7|11286.1|11283.1|11282.5|11286.8|11286.1|11282.6|11282|439
1638514800000|2021-12-03 07:00:00|11283.3|11282.4|11285.1|11284.5|11287.2|11286.6|11282.5|11281.9|645
1638515100000|2021-12-03 07:05:00|11285.2|11284.6|11284|11283.4|11286.7|11286|11282|11281.4|471
1638515400000|2021-12-03 07:10:00|11284.1|11283.5|11284.1|11283.2|11285.6|11285|11282.8|11282.2|544
1638515700000|2021-12-03 07:15:00|11284|11283.1|11285.4|11284.8|11285.6|11285|11282.8|11282.2|458
1638516000000|2021-12-03 07:20:00|11285.5|11284.9|11285.6|11285|11287.8|11287.2|11285.2|11284.6|445
1638516300000|2021-12-03 07:25:00|11285.5|11284.9|11285.7|11284.8|11286.7|11286.1|11284.4|11283.8|340
1638516600000|2021-12-03 07:30:00|11285.5|11284.9|11286.4|11285.8|11287.1|11286.5|11284.5|11283.9|401
1638516900000|2021-12-03 07:35:00|11286.3|11285.7|11288.2|11287.3|11289.3|11288.7|11286.2|11285.4|391
1638517200000|2021-12-03 07:40:00|11288.4|11287.6|11289|11288.4|11289.7|11289|11287.4|11286.8|353
1638517500000|2021-12-03 07:45:00|11289.1|11288.2|11289.5|11288.9|11290.1|11289.2|11287.5|11286.9|461
1638517800000|2021-12-03 07:50:00|11289.4|11288.8|11288.4|11287.8|11290.1|11289.5|11286.5|11285.9|382
1638518100000|2021-12-03 07:55:00|11288.3|11287.7|11292.6|11292|11294.1|11293.5|11287.9|11287.3|424
1638518400000|2021-12-03 08:00:00|11292.5|11291.9|11294.1|11293.5|11294.7|11294.1|11290.8|11290.2|566
1638518700000|2021-12-03 08:05:00|11294.2|11293.6|11291.8|11291.2|11294.2|11293.6|11290.9|11290.3|472
1638519000000|2021-12-03 08:10:00|11291.9|11291.3|11297.1|11296.5|11297.3|11296.6|11291.6|11291|444
1638519300000|2021-12-03 08:15:00|11297.3|11296.4|11295.2|11294.6|11297.3|11296.5|11293.8|11293.2|479
1638519600000|2021-12-03 08:20:00|11295.3|11294.7|11298.9|11298.3|11300|11299.4|11295.2|11294.6|448
1638519900000|2021-12-03 08:25:00|11298.8|11298.2|11297.5|11296.6|11299.1|11298.4|11295.6|11295|513
1638520200000|2021-12-03 08:30:00|11297.4|11296.5|11296.5|11295.9|11298.8|11298.2|11294.4|11293.8|506
1638520500000|2021-12-03 08:35:00|11296.7|11296.1|11292.6|11292|11296.9|11296.3|11292.5|11291.9|376
1638520800000|2021-12-03 08:40:00|11292.7|11292.1|11291.2|11290.3|11295.1|11294.3|11290.4|11289.7|414
1638521100000|2021-12-03 08:45:00|11291|11290.4|11290.4|11289.5|11291.9|11291.3|11288.9|11288.3|476
1638521400000|2021-12-03 08:50:00|11290.3|11289.7|11286.3|11285.4|11291.2|11290.4|11285.4|11284.7|528
1638521700000|2021-12-03 08:55:00|11286.2|11285.3|11291.6|11290.7|11292.8|11292.2|11285.4|11284.8|710
1638522000000|2021-12-03 09:00:00|11291.7|11290.8|11293.8|11293.2|11293.9|11293.3|11287.5|11286.9|672
1638522300000|2021-12-03 09:05:00|11293.9|11293|11294.1|11293.5|11295.9|11295.3|11293.4|11292.8|462
1638522600000|2021-12-03 09:10:00|11294.3|11293.7|11294.4|11293.8|11295.6|11295|11292.5|11291.9|361
1638522900000|2021-12-03 09:15:00|11294.5|11293.9|11293.3|11292.7|11295.5|11294.9|11292.3|11291.7|362
1638523200000|2021-12-03 09:20:00|11293.5|11292.6|11288.2|11287.6|11293.5|11292.8|11288.1|11287.4|445
1638523500000|2021-12-03 09:25:00|11288.3|11287.4|11289.8|11288.9|11292|11291.3|11287.6|11287|428
1638523800000|2021-12-03 09:30:00|11290.1|11289.2|11286.8|11286.2|11291.5|11290.8|11286.3|11285.7|484
1638524100000|2021-12-03 09:35:00|11286.7|11286.1|11289.4|11288.8|11290.9|11290.3|11285.9|11285.3|400
1638524400000|2021-12-03 09:40:00|11289.5|11288.9|11292.3|11291.4|11292.5|11291.8|11288.7|11288.1|311
1638524700000|2021-12-03 09:45:00|11291.6|11291|11292.4|11291.8|11293.8|11293.2|11291.4|11290.8|343
1638525000000|2021-12-03 09:50:00|11292.5|11291.9|11292.6|11292|11294.2|11293.6|11291.9|11291.3|272
1638525300000|2021-12-03 09:55:00|11292.5|11291.9|11298|11297.1|11298.4|11297.5|11292.4|11291.8|455
1638525600000|2021-12-03 10:00:00|11298.1|11297.2|11297.4|11296.8|11299.9|11299.3|11295.3|11294.6|451
1638525900000|2021-12-03 10:05:00|11297.3|11296.7|11297.4|11296.5|11299.2|11298.5|11295.3|11294.7|435
1638526200000|2021-12-03 10:10:00|11297.3|11296.7|11303.2|11302.6|11304.4|11303.7|11296.5|11295.7|531
1638526500000|2021-12-03 10:15:00|11303.1|11302.5|11300.3|11299.7|11303.5|11302.8|11299.3|11298.7|401
1638526800000|2021-12-03 10:20:00|11300.4|11299.8|11304.3|11303.7|11304.4|11303.8|11299.2|11298.6|446
1638527100000|2021-12-03 10:25:00|11304.4|11303.8|11306.7|11306.1|11307.5|11306.9|11303.9|11303.3|419
1638527400000|2021-12-03 10:30:00|11306.9|11306.3|11307.5|11306.9|11309|11308.4|11306.2|11305.6|297
1638527700000|2021-12-03 10:35:00|11307.6|11307|11314.3|11313.7|11314.9|11314.3|11307.4|11306.8|468
1638528000000|2021-12-03 10:40:00|11314.2|11313.6|11311.7|11311.1|11314.4|11313.8|11310.4|11309.5|457
1638528300000|2021-12-03 10:45:00|11311.6|11311|11310.9|11310.3|11312.7|11312.1|11309.7|11309|482
1638528600000|2021-12-03 10:50:00|11311|11310.4|11307.5|11306.9|11312.9|11312.3|11307.2|11306.5|380
1638528900000|2021-12-03 10:55:00|11307.6|11307|11308.6|11308|11308.8|11308|11304.3|11303.7|375
1638529200000|2021-12-03 11:00:00|11308.5|11307.9|11310.3|11309.7|11313.8|11313.2|11308.3|11307.7|744
1638529500000|2021-12-03 11:05:00|11310.4|11309.8|11311.9|11311.3|11312.5|11311.9|11309|11308.4|545
1638529800000|2021-12-03 11:10:00|11311.8|11311.2|11314|11313.4|11315|11314.4|11310.8|11310.2|451
1638530100000|2021-12-03 11:15:00|11314.1|11313.5|11315.2|11314.6|11315.6|11315|11312.7|11312.1|402
1638530400000|2021-12-03 11:20:00|11315.1|11314.5|11311.7|11311.1|11316.6|11315.9|11311.6|11311|315
1638530700000|2021-12-03 11:25:00|11311.6|11311|11312.1|11311.5|11315.3|11314.7|11311.2|11310.6|334
1638531000000|2021-12-03 11:30:00|11312|11311.4|11303.3|11302.7|11312.2|11311.5|11302.7|11302.1|391
1638531300000|2021-12-03 11:35:00|11303.2|11302.6|11302.6|11302|11304.9|11304.3|11301.7|11301.1|425
1638531600000|2021-12-03 11:40:00|11302.7|11302.1|11302.9|11302.3|11305.2|11304.6|11302.2|11301.6|398
1638531900000|2021-12-03 11:45:00|11302.8|11302.2|11306.5|11305.9|11306.6|11306|11302.4|11301.8|412
1638532200000|2021-12-03 11:50:00|11306.4|11305.8|11305.5|11304.9|11308.2|11307.6|11305.5|11304.9|366
1638532500000|2021-12-03 11:55:00|11305.7|11305.1|11308.9|11308.3|11310.4|11309.8|11304.4|11303.8|417
1638532800000|2021-12-03 12:00:00|11309|11308.4|11311.9|11311.3|11312|11311.4|11308.3|11307.6|414
1638533100000|2021-12-03 12:05:00|11311.8|11311.2|11306.8|11306.2|11312.9|11312.3|11306.4|11305.8|323
1638533400000|2021-12-03 12:10:00|11306.9|11306.3|11311.9|11311.3|11312|11311.4|11306.2|11305.6|408
1638533700000|2021-12-03 12:15:00|11311.4|11310.8|11311.8|11310.9|11312.2|11311.6|11310.4|11309.8|378
1638534000000|2021-12-03 12:20:00|11311.7|11311.2|11313.3|11312.7|11313.4|11312.8|11310.7|11310.1|380
1638534300000|2021-12-03 12:25:00|11313.4|11312.8|11311|11310.4|11313.8|11313.2|11310.8|11310.2|351
1638534600000|2021-12-03 12:30:00|11310.9|11310.3|11309|11308.4|11310.9|11310.3|11305.3|11304.7|409
1638534900000|2021-12-03 12:35:00|11309.1|11308.5|11307.3|11306.7|11310.6|11310|11306.7|11306.1|380
1638535200000|2021-12-03 12:40:00|11307.4|11306.8|11310|11309.4|11310.2|11309.6|11307.3|11306.7|420
1638535500000|2021-12-03 12:45:00|11310.2|11309.6|11306|11305.4|11311.1|11310.5|11305.3|11304.7|511
1638535800000|2021-12-03 12:50:00|11306.1|11305.5|11299.9|11299|11308.4|11307.8|11296.9|11296.2|581
1638536100000|2021-12-03 12:55:00|11299.8|11299.2|11296.8|11296.2|11300|11299.4|11294.9|11294.3|657
1638536400000|2021-12-03 13:00:00|11296.9|11296.3|11292.7|11292.1|11297.6|11297|11290.9|11290.3|816
1638536700000|2021-12-03 13:05:00|11292.6|11292|11294.9|11294.3|11296.4|11295.8|11291.6|11291|540
1638537000000|2021-12-03 13:10:00|11294.8|11294.2|11290.8|11290.2|11295.3|11294.7|11288.3|11287.7|653
1638537300000|2021-12-03 13:15:00|11290.9|11290.3|11290.8|11290.2|11292.4|11291.8|11289.3|11288.7|543
1638537600000|2021-12-03 13:20:00|11290.6|11290|11293.4|11292.8|11294.4|11293.8|11289.9|11289.3|654
1638537900000|2021-12-03 13:25:00|11293.5|11292.9|11295.8|11288.8|11296.5|11294.9|11290.3|11288.3|788
1638538200000|2021-12-03 13:30:00|11296|11289|11307.1|11306.2|11334.6|11333.3|11295.5|11288.5|2335
1638538500000|2021-12-03 13:35:00|11307.2|11306.3|11317|11316.4|11323|11322|11305.3|11304.2|2020
1638538800000|2021-12-03 13:40:00|11316.9|11316.3|11315|11314.1|11317.2|11316.3|11307.7|11306.9|1081
1638539100000|2021-12-03 13:45:00|11314.9|11314|11298.4|11297.5|11315.7|11314.7|11292.4|11291.5|1358
1638539400000|2021-12-03 13:50:00|11298.3|11297.4|11300.6|11299.7|11300.9|11300|11292.5|11291.6|1195
1638539700000|2021-12-03 13:55:00|11300.8|11299.9|11310.5|11309.6|11313.2|11312.3|11300.6|11299.7|1219
1638540000000|2021-12-03 14:00:00|11310.4|11309.5|11305.3|11304.4|11311.1|11310.2|11298.9|11298.2|1393
1638540300000|2021-12-03 14:05:00|11305.2|11304.3|11292.6|11291.7|11308.3|11307.5|11290.4|11289.5|1332
1638540600000|2021-12-03 14:10:00|11291.2|11290.3|11292.3|11291.4|11292.4|11291.5|11286.5|11285.7|1231
1638540900000|2021-12-03 14:15:00|11292.5|11291.6|11298.4|11297.8|11299|11298.1|11288.9|11288.2|1220
1638541200000|2021-12-03 14:20:00|11298.5|11297.6|11294.1|11293.5|11301.6|11300.9|11293.6|11292.8|947
1638541500000|2021-12-03 14:25:00|11294.3|11293.7|11299.7|11299.1|11300.2|11299.6|11291.1|11290.4|893
1638541800000|2021-12-03 14:30:00|11299.9|11299.3|11291.6|11291|11306.1|11305.2|11291.4|11290.7|1391
1638542100000|2021-12-03 14:35:00|11291.5|11290.9|11298.2|11297.6|11299.5|11298.9|11287.7|11287|1218
1638542400000|2021-12-03 14:40:00|11298.1|11297.5|11290.6|11289.7|11298.6|11298|11289.8|11288.9|1082
1638542700000|2021-12-03 14:45:00|11290.8|11289.9|11288.6|11288|11291.7|11290.8|11284.6|11284|1224
1638543000000|2021-12-03 14:50:00|11288.5|11287.9|11292.1|11291.2|11293.8|11293|11287.7|11286.8|1192
1638543300000|2021-12-03 14:55:00|11292.2|11291.3|11293.8|11292.6|11295.5|11294.9|11291.4|11290.8|1134
1638543600000|2021-12-03 15:00:00|11293.4|11291.8|11282.3|11281.4|11293.4|11291.8|11279.6|11279|1592
1638543900000|2021-12-03 15:05:00|11282.4|11281.5|11281.6|11281|11285.2|11284.6|11280.7|11280|1075
1638544200000|2021-12-03 15:10:00|11281.9|11281.3|11276.4|11275.8|11284.7|11283.9|11276.4|11275.8|964
1638544500000|2021-12-03 15:15:00|11276.5|11275.9|11275.1|11274.5|11277.3|11276.7|11272.4|11271.7|848
1638544800000|2021-12-03 15:20:00|11275.2|11274.6|11279.8|11278.9|11280.5|11279.9|11275.1|11274.5|859
1638545100000|2021-12-03 15:25:00|11279.6|11279|11272.4|11271.8|11281.8|11281.2|11272.4|11271.8|861
1638545400000|2021-12-03 15:30:00|11272.3|11271.7|11270.3|11269.7|11272.3|11271.7|11267.1|11266.4|939
1638545700000|2021-12-03 15:35:00|11270.4|11269.5|11274.2|11273.6|11275.3|11274.7|11269.7|11269.1|935
1638546000000|2021-12-03 15:40:00|11274.1|11273.5|11278.1|11277.5|11279|11278.3|11268.9|11268|976
1638546300000|2021-12-03 15:45:00|11278.3|11277.7|11275.7|11274.8|11281.1|11280.5|11270.6|11269.7|1012
1638546600000|2021-12-03 15:50:00|11276|11275.4|11279.6|11278.7|11282.3|11281.4|11273.9|11273.3|1071
1638546900000|2021-12-03 15:55:00|11279.5|11278.6|11279.5|11278.9|11282.4|11281.7|11274.7|11274.1|998
1638547200000|2021-12-03 16:00:00|11279.4|11278.8|11281.2|11280.6|11281.9|11281.2|11277|11276.4|950
1638547500000|2021-12-03 16:05:00|11281.3|11280.4|11290.6|11289.7|11291.3|11290.7|11280.9|11280.3|1134
1638547800000|2021-12-03 16:10:00|11290.7|11289.8|11290.4|11289.5|11292.9|11292|11285.4|11284.8|1159
1638548100000|2021-12-03 16:15:00|11290.2|11289.6|11288.9|11288.3|11293|11292.3|11285.3|11284.7|1046
1638548400000|2021-12-03 16:20:00|11289.2|11288.6|11288.1|11287.5|11292|11291.4|11285.6|11284.7|1042
1638548700000|2021-12-03 16:25:00|11287.8|11287.2|11297|11296.4|11297.1|11296.5|11287.7|11286.9|903
1638549000000|2021-12-03 16:30:00|11296.9|11296.3|11298.6|11298|11302.6|11302|11295.8|11295.2|1087
1638549300000|2021-12-03 16:35:00|11298.5|11297.9|11299.7|11299.1|11301.2|11300.6|11294.9|11294.3|854
1638549600000|2021-12-03 16:40:00|11299.6|11299|11301.1|11300.2|11305|11304.3|11299.5|11298.9|919
1638549900000|2021-12-03 16:45:00|11301|11300.1|11300.6|11300|11301.6|11300.9|11296.5|11295.7|950
1638550200000|2021-12-03 16:50:00|11300.8|11299.9|11309.2|11308.6|11310.2|11309.3|11300.5|11299.8|1026
1638550500000|2021-12-03 16:55:00|11309.3|11308.7|11309.3|11308.7|11310.4|11309.7|11305.4|11304.8|949
1638550800000|2021-12-03 17:00:00|11309.5|11308.9|11306.3|11305.4|11311.3|11310.7|11305.1|11304.2|837
1638551100000|2021-12-03 17:05:00|11306.4|11305.5|11303.8|11303.2|11308.3|11307.5|11302.3|11301.5|735
1638551400000|2021-12-03 17:10:00|11303.9|11303.3|11303.5|11302.9|11305.7|11305.1|11301.5|11300.7|690
1638551700000|2021-12-03 17:15:00|11303.4|11302.8|11309.6|11308.7|11311.2|11310.4|11303.2|11302.5|717
1638552000000|2021-12-03 17:20:00|11309.7|11308.8|11307.5|11306.6|11310.4|11309.8|11306.7|11306.1|684
1638552300000|2021-12-03 17:25:00|11307.4|11306.5|11307.7|11307.1|11308.3|11307.5|11305|11304.3|539
1638552600000|2021-12-03 17:30:00|11307.8|11307.2|11310.4|11309.8|11310.8|11310.2|11306.9|11306.3|604
1638552900000|2021-12-03 17:35:00|11310.5|11309.9|11313.4|11312.8|11314.7|11314|11310.1|11309.4|629
1638553200000|2021-12-03 17:40:00|11313.5|11312.9|11312.1|11311.5|11313.5|11312.9|11310.8|11310.1|501
1638553500000|2021-12-03 17:45:00|11312.3|11311.7|11309.8|11309.2|11313.2|11312.4|11308.9|11308.1|538
1638553800000|2021-12-03 17:50:00|11309.9|11309.3|11308.1|11307.5|11310.2|11309.5|11307.8|11307.1|484
1638554100000|2021-12-03 17:55:00|11308|11307.4|11311.4|11310.5|11311.7|11311|11307.9|11307.3|658
1638554400000|2021-12-03 18:00:00|11311.2|11310.6|11309.9|11309|11312.3|11311.7|11309.4|11308.6|548
1638554700000|2021-12-03 18:05:00|11309.6|11309.1|11310.3|11309.7|11311.4|11310.7|11308.7|11308.1|521
1638555000000|2021-12-03 18:10:00|11310.4|11309.8|11310|11309.4|11310.8|11310|11308.3|11307.7|485
1638555300000|2021-12-03 18:15:00|11310.2|11309.3|11310.8|11310.2|11311|11310.4|11308.4|11307.7|408
1638555600000|2021-12-03 18:20:00|11310.9|11310.3|11317.1|11316.5|11317.7|11317.1|11310.8|11310.2|570
1638555900000|2021-12-03 18:25:00|11317.2|11316.6|11316.6|11316|11317.7|11317.1|11316|11315.4|486
1638556200000|2021-12-03 18:30:00|11316.7|11316.1|11321.5|11320.9|11321.7|11321.1|11316.7|11316.1|471
1638556500000|2021-12-03 18:35:00|11321.4|11320.8|11322.5|11321.9|11323.5|11322.9|11320.3|11319.7|527
1638556800000|2021-12-03 18:40:00|11322.6|11322|11322.1|11321.5|11324.6|11324|11321.8|11321.2|506
1638557100000|2021-12-03 18:45:00|11322|11321.4|11324.9|11324.3|11325.1|11324.5|11320.9|11320.2|473
1638557400000|2021-12-03 18:50:00|11324.8|11324.2|11325.5|11324.9|11327.6|11327|11324.3|11323.7|567
1638557700000|2021-12-03 18:55:00|11325.6|11325|11324.8|11324.2|11326.5|11325.9|11324.2|11323.6|441
1638558000000|2021-12-03 19:00:00|11324.9|11324.3|11324.6|11324|11325.2|11324.6|11323.3|11322.6|452
1638558300000|2021-12-03 19:05:00|11324.3|11323.7|11325.9|11325.3|11326.9|11326.2|11324|11323.4|385
1638558600000|2021-12-03 19:10:00|11325.8|11325.2|11325|11324.4|11326.5|11325.8|11324.9|11324.2|367
1638558900000|2021-12-03 19:15:00|11324.6|11324|11324.9|11324.3|11325.5|11324.9|11323.2|11322.6|392
1638559200000|2021-12-03 19:20:00|11325.1|11324.5|11326.1|11325.2|11326.6|11325.8|11324.3|11323.7|424
1638559500000|2021-12-03 19:25:00|11326|11325.4|11323.4|11322.8|11326.5|11325.8|11323.2|11322.6|409
1638559800000|2021-12-03 19:30:00|11323.5|11322.9|11321.5|11320.6|11324.2|11323.6|11320.9|11320.1|452
1638560100000|2021-12-03 19:35:00|11321.2|11320.3|11318.3|11317.7|11322.3|11321.5|11318|11317.3|452
1638560400000|2021-12-03 19:40:00|11318|11317.4|11317.9|11317|11318.1|11317.4|11316.2|11315.6|472
1638560700000|2021-12-03 19:45:00|11317.7|11317.1|11315.8|11315.2|11318.1|11317.5|11315.7|11315|328
1638561000000|2021-12-03 19:50:00|11315.7|11315.1|11314.6|11313.7|11315.7|11315.1|11314|11313.3|388
1638561300000|2021-12-03 19:55:00|11314.7|11313.8|11312.2|11311.6|11315.1|11314.4|11312.1|11311.5|629
1638561600000|2021-12-03 20:00:00|11312.3|11311.7|11314.9|11314|11315.4|11314.7|11311.9|11311.2|622
1638561900000|2021-12-03 20:05:00|11314.6|11314.1|11311.5|11310.9|11314.7|11314.1|11310.5|11309.9|509
1638562200000|2021-12-03 20:10:00|11311.7|11310.8|11310.4|11309.5|11312|11311.3|11308.6|11307.7|434
1638562500000|2021-12-03 20:15:00|11310.3|11309.4|11308.6|11308|11310.4|11309.7|11308|11307.3|466
1638562800000|2021-12-03 20:20:00|11308.7|11308.1|11308.5|11307.9|11309.7|11309|11308|11307.3|420
1638563100000|2021-12-03 20:25:00|11308.6|11308|11309.3|11308.7|11310.2|11309.5|11308.1|11307.4|391
1638563400000|2021-12-03 20:30:00|11309.5|11308.6|11307.5|11306.9|11309.8|11308.9|11307.4|11306.7|476
1638563700000|2021-12-03 20:35:00|11307.6|11307|11308|11307.4|11308.3|11307.6|11307|11306.1|530
1638564000000|2021-12-03 20:40:00|11308.2|11307.3|11306.3|11305.4|11308.4|11307.5|11305.8|11305.2|395
1638564300000|2021-12-03 20:45:00|11306.2|11305.3|11305.5|11304.9|11306.3|11305.7|11304.8|11304.1|353
1638564600000|2021-12-03 20:50:00|11305.4|11304.8|11302.3|11301.4|11305.7|11305.1|11301.9|11301.1|472
1638564900000|2021-12-03 20:55:00|11302.4|11301.5|11309.7|11308.8|11309.8|11309.1|11301.6|11301|591
1638565200000|2021-12-03 21:00:00|11309.5|11308.9|11307.3|11306.4|11311.8|11310.9|11307.2|11306.3|535
1638565500000|2021-12-03 21:05:00|11307.2|11306.3|11309.3|11308.4|11309.4|11308.5|11306.7|11305.9|236
1638565800000|2021-12-03 21:10:00|11309.2|11308.3|11309.5|11308.6|11310.2|11309.3|11308.4|11307.5|217
1638566100000|2021-12-03 21:15:00|11309.6|11308.7|11308.9|11308|11311|11310.1|11308.5|11307.6|201
1638566400000|2021-12-03 21:20:00|11308.8|11307.9|11309.9|11309|11310.1|11309.2|11308.5|11307.6|168
1638566700000|2021-12-03 21:25:00|11309.8|11308.9|11310.4|11309.5|11310.6|11309.7|11309.7|11308.8|137
1638567000000|2021-12-03 21:30:00|11310.5|11309.6|11309.6|11308.7|11310.9|11310|11308.9|11308|208
1638567300000|2021-12-03 21:35:00|11309.7|11308.8|11308.1|11307.2|11310.8|11309.9|11308.1|11307.2|263
1638567600000|2021-12-03 21:40:00|11308.2|11307.3|11309.2|11308.3|11309.8|11308.9|11307.7|11306.8|246
1638567900000|2021-12-03 21:45:00|11309.4|11308.5|11310.2|11309.3|11310.6|11309.7|11308.4|11307.5|277
1638568200000|2021-12-03 21:50:00|11310.3|11309.4|11309.9|11309|11311.1|11309.7|11308.8|11306.9|335
1638568500000|2021-12-03 21:55:00|11309.8|11308.9|11312.9|11306.3|11321.2|11314.2|11309.3|11302.3|391
1638738000000|2021-12-05 21:00:00|11324.8|11311.8|11323.7|11310.7|11325.1|11312.1|11318.6|11305.6|21
1638738300000|2021-12-05 21:05:00|11322.4|11309.4|11321.9|11308.9|11324.8|11311.8|11318.6|11305.6|10
1638738600000|2021-12-05 21:10:00|11324.8|11311.8|11324.8|11311.8|11324.8|11311.8|11318.6|11305.6|16
1638738900000|2021-12-05 21:15:00|11320.5|11308.9|11322.1|11309.1|11325|11312|11319.2|11306.2|31
1638739200000|2021-12-05 21:20:00|11323.6|11310.6|11318.6|11305.6|11324.8|11311.8|11318.3|11305.3|62
1638739500000|2021-12-05 21:25:00|11321.6|11308.6|11317.8|11307.2|11322.4|11309.5|11309.4|11296.4|112
1638739800000|2021-12-05 21:30:00|11318.2|11305.2|11311|11298|11319.5|11307.1|11311|11298|22
1638740100000|2021-12-05 21:35:00|11316|11307.1|11310.8|11297.8|11319.8|11307.2|11306.9|11293.9|77
1638740400000|2021-12-05 21:40:00|11310.6|11297.6|11309.5|11297.8|11313.7|11305.5|11308|11295.4|68
1638740700000|2021-12-05 21:45:00|11309|11296|11311.4|11303.6|11313.1|11305|11308.8|11295.8|38
1638741000000|2021-12-05 21:50:00|11312|11301.5|11309.1|11296.1|11313.1|11306.8|11308|11296.1|37
1638741300000|2021-12-05 21:55:00|11308.8|11300.7|11309|11298|11312.5|11301.4|11307.8|11294.8|48
1638741600000|2021-12-05 22:00:00|11308.9|11297.6|11307.6|11300.6|11312.5|11303.1|11304.8|11294.8|115
1638741900000|2021-12-05 22:05:00|11308.6|11301.6|11312.3|11305.3|11312.3|11305.3|11305.9|11298.9|275
1638742200000|2021-12-05 22:10:00|11310.2|11303.2|11310.3|11303.3|11312.4|11305.4|11309.1|11302.1|210
1638742500000|2021-12-05 22:15:00|11310.2|11303.2|11312|11305|11313.4|11306.4|11308.1|11301.1|206
1638742800000|2021-12-05 22:20:00|11311.1|11304.1|11311.7|11304.7|11313.7|11306.9|11309.3|11302.3|214
1638743100000|2021-12-05 22:25:00|11312.1|11305.1|11311.1|11304.1|11313.8|11306.8|11309.4|11302.4|165
1638743400000|2021-12-05 22:30:00|11311.4|11305.7|11311.1|11304.8|11312.2|11307|11310|11303.1|244
1638743700000|2021-12-05 22:35:00|11311.2|11304.7|11311|11306.1|11312.4|11307.2|11309.9|11304.5|281
1638744000000|2021-12-05 22:40:00|11311.3|11305.9|11311.4|11306|11312.2|11306.6|11309.9|11304.9|136
1638744300000|2021-12-05 22:45:00|11311.2|11306.2|11310.4|11305.6|11312.3|11306.9|11310.1|11304.9|172
1638744600000|2021-12-05 22:50:00|11310.9|11306.1|11309.9|11302.9|11311.8|11306.7|11308.9|11302.1|311
1638744900000|2021-12-05 22:55:00|11310|11303|11315.1|11308.1|11317.3|11310.3|11309.3|11302.3|346
1638745200000|2021-12-05 23:00:00|11313.2|11306.2|11307.4|11305.8|11316.4|11309.6|11306.5|11303|1143
1638745500000|2021-12-05 23:05:00|11307.3|11306|11303.9|11302.7|11307.5|11306.4|11302.2|11301.2|750
1638745800000|2021-12-05 23:10:00|11303.8|11302.8|11302.7|11301.8|11305.4|11304.4|11302.2|11301.2|618
1638746100000|2021-12-05 23:15:00|11302.8|11301.9|11304.3|11303.4|11305.4|11304.4|11302.2|11301.2|257
1638746400000|2021-12-05 23:20:00|11304.4|11303.5|11306.8|11305.9|11306.8|11305.9|11304.3|11303.4|156
1638746700000|2021-12-05 23:25:00|11307|11306.1|11307.5|11306.6|11308.1|11307.2|11306.4|11305.5|163
1638747000000|2021-12-05 23:30:00|11307.4|11306.5|11308|11307.1|11308.6|11307.8|11306|11305.4|176
1638747300000|2021-12-05 23:35:00|11308.1|11307.2|11308.3|11307.7|11308.6|11307.8|11307.1|11306.4|122
1638747600000|2021-12-05 23:40:00|11308.4|11307.5|11307.4|11306.5|11309.2|11308.5|11307|11306.1|188
1638747900000|2021-12-05 23:45:00|11307.3|11306.4|11308|11307.1|11308.4|11307.5|11307.1|11306.3|119
1638748200000|2021-12-05 23:50:00|11308.1|11307.2|11304.4|11303.5|11308.3|11307.4|11304.2|11303.4|180
1638748500000|2021-12-05 23:55:00|11304.3|11303.4|11304.5|11303.9|11305.2|11304.3|11303.7|11302.9|210
1638748800000|2021-12-06 00:00:00|11304.7|11303.8|11301.4|11300.8|11304.7|11303.9|11300.9|11300.2|384
1638749100000|2021-12-06 00:05:00|11301.3|11300.7|11301.7|11301.1|11303.5|11302.9|11301|11300.3|290
1638749400000|2021-12-06 00:10:00|11301.6|11301|11301.3|11300.7|11302.7|11302|11300.7|11300.1|275
1638749700000|2021-12-06 00:15:00|11301.7|11301.1|11302.6|11302|11304.4|11303.7|11301.7|11301.1|291
1638750000000|2021-12-06 00:20:00|11302.5|11301.9|11300.7|11300.1|11303|11302.4|11300.7|11300.1|200
1638750300000|2021-12-06 00:25:00|11300.9|11300.3|11300.6|11300|11301.8|11300.9|11299.5|11298.9|169
1638750600000|2021-12-06 00:30:00|11300.8|11300.2|11300.5|11299.9|11300.8|11300.2|11299.6|11298.9|162
1638750900000|2021-12-06 00:35:00|11300.4|11299.8|11297|11296.4|11300.5|11299.9|11297|11296.2|232
1638751200000|2021-12-06 00:40:00|11296.9|11296.3|11295.8|11295.2|11297.3|11296.6|11294.8|11294.2|369
1638751500000|2021-12-06 00:45:00|11295.9|11295.3|11294.5|11293.9|11296.2|11295.6|11294.5|11293.9|238
1638751800000|2021-12-06 00:50:00|11294.6|11294|11293|11292.4|11295.3|11294.5|11292.4|11291.8|297
1638752100000|2021-12-06 00:55:00|11292.9|11292.3|11293.8|11293.2|11294.9|11294.3|11291.5|11290.9|300
1638752400000|2021-12-06 01:00:00|11293.7|11293.1|11293|11292.4|11295.4|11294.8|11293|11292.4|430
1638752700000|2021-12-06 01:05:00|11293.1|11292.5|11292|11291.4|11293.9|11293.3|11292|11291.4|317
1638753000000|2021-12-06 01:10:00|11292.1|11291.5|11288.7|11288.1|11292.4|11291.8|11288.7|11288.1|216
1638753300000|2021-12-06 01:15:00|11288.8|11288.2|11290.5|11289.9|11290.9|11290.3|11288.7|11288.1|316
1638753600000|2021-12-06 01:20:00|11290.6|11290|11292.2|11291.6|11292.2|11291.6|11290.5|11289.9|252
1638753900000|2021-12-06 01:25:00|11292.1|11291.5|11291.3|11290.7|11292.5|11291.9|11291|11290.4|277
1638754200000|2021-12-06 01:30:00|11291.4|11290.8|11290.3|11289.7|11291.9|11291.1|11289.6|11289|249
1638754500000|2021-12-06 01:35:00|11290.2|11289.6|11291|11290.4|11291.4|11290.8|11289.2|11288.6|223
1638754800000|2021-12-06 01:40:00|11291.3|11290.7|11293.2|11292.6|11293.9|11293.2|11291.3|11290.7|186
1638755100000|2021-12-06 01:45:00|11293|11292.4|11293|11292.4|11293.7|11293.1|11292|11291.4|236
1638755400000|2021-12-06 01:50:00|11292.9|11292.3|11293.5|11292.9|11295.8|11295.2|11292|11291.4|333
1638755700000|2021-12-06 01:55:00|11293.4|11292.8|11294.7|11294.1|11295.6|11295|11293.2|11292.6|271
1638756000000|2021-12-06 02:00:00|11294.6|11294|11295.6|11295|11296.9|11296.3|11293.6|11293|208
1638756300000|2021-12-06 02:05:00|11295.7|11295.1|11293.4|11292.8|11296.3|11295.7|11293.3|11292.7|215
1638756600000|2021-12-06 02:10:00|11293.5|11292.9|11295.1|11294.5|11295.2|11294.6|11293.3|11292.7|201
1638756900000|2021-12-06 02:15:00|11295.2|11294.6|11293.6|11293|11295.6|11295|11293.2|11292.6|216
1638757200000|2021-12-06 02:20:00|11293.7|11293.1|11293.7|11293.1|11294.1|11293.5|11293.1|11292.5|188
1638757500000|2021-12-06 02:25:00|11293.9|11293.3|11293.7|11293.1|11295.1|11294.5|11293.5|11292.9|163
1638757800000|2021-12-06 02:30:00|11293.6|11293|11295.8|11295.2|11296.1|11295.5|11293.2|11292.6|242
1638758100000|2021-12-06 02:35:00|11295.9|11295.3|11295|11294.4|11295.9|11295.3|11294.6|11294|127
1638758400000|2021-12-06 02:40:00|11294.9|11294.3|11294.6|11294|11295.3|11294.7|11293.5|11292.9|187
1638758700000|2021-12-06 02:45:00|11294.7|11294.1|11293.1|11292.5|11294.7|11294.1|11292.5|11291.7|210
1638759000000|2021-12-06 02:50:00|11293.3|11292.7|11292.6|11292|11293.5|11292.9|11291.5|11290.9|194
1638759300000|2021-12-06 02:55:00|11292.9|11292.3|11291.7|11291.1|11293.3|11292.7|11291.4|11290.8|306
1638759600000|2021-12-06 03:00:00|11291.8|11291.2|11292|11291.4|11292.9|11292.3|11290.8|11290.2|260
1638759900000|2021-12-06 03:05:00|11291.9|11291.3|11292.1|11291.5|11293.3|11292.7|11291.1|11290.5|274
1638760200000|2021-12-06 03:10:00|11292.2|11291.6|11290.9|11290.3|11292.3|11291.7|11290.7|11290.1|239
1638760500000|2021-12-06 03:15:00|11291|11290.4|11289.9|11289.3|11291.1|11290.5|11289|11288.4|182
1638760800000|2021-12-06 03:20:00|11289.6|11289|11289.4|11288.8|11289.9|11289.3|11289.1|11288.5|97
1638761100000|2021-12-06 03:25:00|11289.6|11289|11289.8|11289.2|11289.9|11289.3|11289.2|11288.6|73
1638761400000|2021-12-06 03:30:00|11290|11289.4|11289|11288.4|11290.9|11290.3|11288.9|11288.3|99
1638761700000|2021-12-06 03:35:00|11289.1|11288.5|11290.5|11289.9|11290.6|11290|11288.9|11288.3|111
1638762000000|2021-12-06 03:40:00|11290.4|11289.8|11291.7|11291.1|11291.7|11291.1|11290|11289.4|122
1638762300000|2021-12-06 03:45:00|11291.6|11291|11292.7|11292.1|11293.7|11293.1|11291.1|11290.5|145
1638762600000|2021-12-06 03:50:00|11292.8|11292.2|11291.4|11290.8|11292.8|11292.2|11290.9|11290.3|175
1638762900000|2021-12-06 03:55:00|11291.3|11290.7|11293|11292.4|11293.4|11292.7|11291.3|11290.7|139
1638763200000|2021-12-06 04:00:00|11292.9|11292.3|11292.4|11291.8|11293.7|11293.1|11292.3|11291.7|129
1638763500000|2021-12-06 04:05:00|11292.3|11291.7|11292.3|11291.7|11292.6|11292|11291.9|11291.3|131
1638763800000|2021-12-06 04:10:00|11292.2|11291.6|11293|11292.4|11293.4|11292.8|11292|11291.4|111
1638764100000|2021-12-06 04:15:00|11292.9|11292.3|11293.1|11292.5|11293.8|11293.2|11292.2|11291.6|119
1638764400000|2021-12-06 04:20:00|11293|11292.4|11292.7|11292.1|11293.4|11292.8|11292.3|11291.7|85
1638764700000|2021-12-06 04:25:00|11292.6|11292|11291.4|11290.8|11292.7|11292.1|11291.3|11290.7|109
1638765000000|2021-12-06 04:30:00|11291.3|11290.7|11292.5|11291.9|11293.3|11292.5|11290.6|11290|139
1638765300000|2021-12-06 04:35:00|11292.6|11292|11291.8|11291.2|11293.1|11292.5|11291.5|11290.9|243
1638765600000|2021-12-06 04:40:00|11291.7|11291.1|11291.2|11290.6|11291.8|11291.2|11289.8|11289.2|211
1638765900000|2021-12-06 04:45:00|11291.1|11290.5|11290.2|11289.6|11291.2|11290.6|11290|11289.4|136
1638766200000|2021-12-06 04:50:00|11290.1|11289.5|11289.2|11288.6|11290.3|11289.7|11289.2|11288.6|109
1638766500000|2021-12-06 04:55:00|11289.4|11288.8|11288.4|11287.8|11290.8|11290.2|11288.2|11287.5|110
1638766800000|2021-12-06 05:00:00|11288.3|11287.7|11288.7|11288.1|11289.4|11288.6|11288|11287.4|121
1638767100000|2021-12-06 05:05:00|11288.8|11288.2|11287|11286.4|11288.9|11288.3|11286.6|11286|150
1638767400000|2021-12-06 05:10:00|11286.7|11286.1|11287.7|11287.1|11288.1|11287.5|11286.1|11285.5|120
1638767700000|2021-12-06 05:15:00|11287.8|11287.2|11288.7|11288.1|11289.1|11288.5|11287.4|11286.8|127
1638768000000|2021-12-06 05:20:00|11288.6|11288|11288.3|11287.7|11288.6|11288|11287.6|11287|132
1638768300000|2021-12-06 05:25:00|11288.2|11287.6|11286.8|11286.2|11288.6|11288|11286.7|11286.1|169
1638768600000|2021-12-06 05:30:00|11286.9|11286.3|11287.5|11286.9|11287.6|11287|11286.2|11285.6|195
1638768900000|2021-12-06 05:35:00|11287.6|11287|11287.1|11286.5|11288.4|11287.6|11286.7|11286.1|199
1638769200000|2021-12-06 05:40:00|11287|11286.4|11285.7|11285.1|11287.2|11286.6|11285.6|11285|158
1638769500000|2021-12-06 05:45:00|11285.9|11285.3|11286.5|11285.9|11287.4|11286.8|11285.9|11285.3|188
1638769800000|2021-12-06 05:50:00|11286.4|11285.8|11286.6|11286|11287|11286.4|11286|11285.4|147
1638770100000|2021-12-06 05:55:00|11286.5|11285.9|11282.4|11281.8|11286.5|11285.9|11282.2|11281.6|272
1638770400000|2021-12-06 06:00:00|11282.5|11281.9|11283.2|11282.6|11283.4|11282.8|11281.5|11280.9|237
1638770700000|2021-12-06 06:05:00|11283.1|11282.5|11285.6|11284.7|11286.9|11286.3|11282.9|11282.3|233
1638771000000|2021-12-06 06:10:00|11285.7|11284.8|11285.8|11285.2|11286.1|11285.5|11285.1|11284.5|165
1638771300000|2021-12-06 06:15:00|11285.7|11285.1|11284|11283.4|11286.2|11285.6|11283.6|11283|166
1638771600000|2021-12-06 06:20:00|11283.9|11283.3|11284.6|11284|11285.7|11285.1|11283.6|11283|219
1638771900000|2021-12-06 06:25:00|11284.7|11284.1|11283.7|11283.1|11284.8|11284.1|11283.2|11282.6|184
1638772200000|2021-12-06 06:30:00|11283.9|11283.3|11282.7|11281.8|11284.7|11284.1|11282.2|11281.6|239
1638772500000|2021-12-06 06:35:00|11282.5|11281.9|11283.7|11283.1|11283.9|11283.3|11281.1|11280.5|193
1638772800000|2021-12-06 06:40:00|11283.6|11283|11285.8|11284.9|11285.8|11285.1|11283.5|11282.6|243
1638773100000|2021-12-06 06:45:00|11285.7|11284.8|11283.7|11283.1|11286.2|11285.3|11283.2|11282.6|141
1638773400000|2021-12-06 06:50:00|11283.8|11283.2|11281.3|11280.7|11283.8|11283.2|11281.1|11280.5|273
1638773700000|2021-12-06 06:55:00|11281.2|11280.6|11281.2|11280|11282.4|11281.8|11280.4|11279.8|211
1638774000000|2021-12-06 07:00:00|11281.1|11280.2|11279.1|11278.5|11281.4|11280.7|11278.5|11277.9|446
1638774300000|2021-12-06 07:05:00|11279.2|11278.6|11282.2|11281.6|11282.8|11282.2|11279.1|11278.5|383
1638774600000|2021-12-06 07:10:00|11282.1|11281.5|11283.4|11282.8|11283.7|11283|11281.3|11280.7|298
1638774900000|2021-12-06 07:15:00|11283.3|11282.7|11283.4|11282.8|11284.9|11284.2|11282.5|11281.8|359
1638775200000|2021-12-06 07:20:00|11283.3|11282.7|11281.8|11281.2|11284.1|11283.5|11281.5|11280.9|227
1638775500000|2021-12-06 07:25:00|11281.9|11281.3|11283.7|11283.1|11284.3|11283.5|11280|11279.4|403
1638775800000|2021-12-06 07:30:00|11283.6|11283|11286.2|11285.3|11287.7|11286.8|11282.6|11282|565
1638776100000|2021-12-06 07:35:00|11286.3|11285.4|11286.1|11285.5|11288.7|11287.8|11285.1|11284.4|475
1638776400000|2021-12-06 07:40:00|11285.9|11285.2|11282.1|11281.5|11285.9|11285.2|11281.2|11280.4|577
1638776700000|2021-12-06 07:45:00|11282.2|11281.6|11279.3|11278.4|11282.3|11281.6|11278|11277.1|490
1638777000000|2021-12-06 07:50:00|11279.4|11278.5|11277.2|11276.3|11280.2|11279.3|11277|11276.2|489
1638777300000|2021-12-06 07:55:00|11277.1|11276.2|11275.8|11274.9|11278.1|11277.2|11275.1|11274.4|546
1638777600000|2021-12-06 08:00:00|11275.9|11275|11281.4|11280.5|11281.5|11280.6|11275.1|11274.4|725
1638777900000|2021-12-06 08:05:00|11281.2|11280.6|11287|11286.1|11287|11286.2|11281.2|11280.5|584
1638778200000|2021-12-06 08:10:00|11286.8|11286.2|11288|11287.4|11289.2|11288.6|11286.4|11285.5|489
1638778500000|2021-12-06 08:15:00|11288.1|11287.5|11283.3|11282.4|11288.6|11287.9|11283|11282.3|555
1638778800000|2021-12-06 08:20:00|11283.2|11282.3|11285.1|11284.5|11285.6|11284.7|11282.8|11281.9|394
1638779100000|2021-12-06 08:25:00|11285.2|11284.3|11290.2|11289.6|11290.8|11290.1|11285.2|11284.3|545
1638779400000|2021-12-06 08:30:00|11290.1|11289.5|11286.2|11285.3|11290.6|11289.9|11285.3|11284.4|488
1638779700000|2021-12-06 08:35:00|11286.1|11285.2|11289.7|11288.8|11289.8|11289.1|11285.5|11284.8|420
1638780000000|2021-12-06 08:40:00|11289.5|11288.9|11287.6|11287|11290.9|11290|11287.5|11286.9|495
1638780300000|2021-12-06 08:45:00|11287.5|11286.9|11291.5|11290.6|11291.6|11290.8|11287.1|11286.4|396
1638780600000|2021-12-06 08:50:00|11291.3|11290.7|11289.8|11289.2|11291.6|11290.8|11288.6|11288|503
1638780900000|2021-12-06 08:55:00|11289.9|11289.3|11293.4|11292.5|11293.7|11292.8|11287.3|11286.4|518
1638781200000|2021-12-06 09:00:00|11293.3|11292.4|11289.5|11288.6|11293.7|11292.8|11285.7|11284.8|831
1638781500000|2021-12-06 09:05:00|11289.4|11288.5|11291.7|11290.8|11292.7|11291.8|11289.2|11288.4|612
1638781800000|2021-12-06 09:10:00|11291.9|11291|11292.8|11291.9|11293.9|11293.1|11288.6|11287.9|541
1638782100000|2021-12-06 09:15:00|11292.9|11292|11293.4|11292.5|11294.5|11293.6|11292.1|11291.3|474
1638782400000|2021-12-06 09:20:00|11293.3|11292.7|11292.3|11291.4|11294.4|11293.6|11291.8|11290.9|473
1638782700000|2021-12-06 09:25:00|11292.2|11291.3|11293.7|11293.1|11294.4|11293.6|11291.2|11290.4|471
1638783000000|2021-12-06 09:30:00|11293.8|11292.9|11290.5|11289.9|11294.3|11293.6|11290.3|11289.5|609
1638783300000|2021-12-06 09:35:00|11290.6|11289.7|11294.3|11293.4|11294.5|11293.6|11290.1|11289.2|466
1638783600000|2021-12-06 09:40:00|11294.2|11293.3|11293.3|11292.4|11294.9|11294.2|11292.5|11291.7|553
1638783900000|2021-12-06 09:45:00|11293.2|11292.3|11297.7|11296.8|11297.8|11297|11293.2|11292.3|530
1638784200000|2021-12-06 09:50:00|11297.8|11296.9|11298|11297.4|11298.8|11298|11296.4|11295.8|381
1638784500000|2021-12-06 09:55:00|11297.6|11297|11297.7|11297.1|11300.1|11299.5|11296.4|11295.7|504
1638784800000|2021-12-06 10:00:00|11297.8|11296.9|11299.7|11298.8|11300.9|11300|11297.4|11296.8|467
1638785100000|2021-12-06 10:05:00|11299.8|11298.9|11303.1|11302.2|11303.5|11302.8|11298.9|11298.1|483
1638785400000|2021-12-06 10:10:00|11303|11302.1|11303.8|11302.9|11305.5|11304.8|11302.2|11301.3|470
1638785700000|2021-12-06 10:15:00|11304|11303.1|11301.6|11301|11304|11303.3|11300.9|11300|392
1638786000000|2021-12-06 10:20:00|11301.5|11300.9|11308.1|11307.5|11308.8|11308.1|11300.6|11299.9|445
1638786300000|2021-12-06 10:25:00|11308.2|11307.6|11309.8|11308.9|11310.7|11309.9|11307.4|11306.8|506
1638786600000|2021-12-06 10:30:00|11309.7|11308.8|11304.9|11304|11309.8|11308.9|11304.3|11303.7|440
1638786900000|2021-12-06 10:35:00|11304.8|11304.2|11300.9|11300.3|11305.8|11304.9|11300.6|11299.7|302
1638787200000|2021-12-06 10:40:00|11301|11300.1|11298.7|11298.1|11302.1|11301.5|11296.5|11295.8|413
1638787500000|2021-12-06 10:45:00|11298.8|11297.9|11301.7|11301.1|11301.8|11301.1|11298.3|11297.6|304
1638787800000|2021-12-06 10:50:00|11301.6|11301|11302.1|11301.5|11302.5|11301.9|11300.5|11299.8|242
1638788100000|2021-12-06 10:55:00|11301.9|11301.3|11298.6|11298|11301.9|11301.3|11297.6|11296.8|426
1638788400000|2021-12-06 11:00:00|11298.7|11297.8|11299.2|11298.6|11299.9|11299.1|11298.5|11297.8|308
1638788700000|2021-12-06 11:05:00|11299.1|11298.5|11300.4|11299.5|11301|11300.2|11298.3|11297.6|431
1638789000000|2021-12-06 11:10:00|11300.3|11299.4|11302|11301.4|11302.7|11302|11300.2|11299.4|490
1638789300000|2021-12-06 11:15:00|11302.1|11301.5|11302.5|11301.6|11303.9|11303|11301.6|11300.9|475
1638789600000|2021-12-06 11:20:00|11302.4|11301.5|11299.8|11299.2|11303.3|11302.4|11299.4|11298.8|389
1638789900000|2021-12-06 11:25:00|11299.7|11299.1|11299.4|11298.5|11300.2|11299.5|11296.9|11296.2|368
1638790200000|2021-12-06 11:30:00|11299.3|11298.4|11301.7|11301.1|11302.3|11301.6|11298|11297.2|494
1638790500000|2021-12-06 11:35:00|11301.8|11301.2|11296.6|11296|11302.8|11302|11296.1|11295.2|464
1638790800000|2021-12-06 11:40:00|11296.7|11296.1|11294.2|11293.6|11300.2|11299.3|11294|11293.3|634
1638791100000|2021-12-06 11:45:00|11294.4|11293.5|11296.4|11295.5|11298.3|11297.5|11293.3|11292.7|382
1638791400000|2021-12-06 11:50:00|11296.1|11295.3|11294.6|11294|11296.8|11296.1|11294.6|11293.9|515
1638791700000|2021-12-06 11:55:00|11294.8|11294.2|11293|11292.4|11295.8|11295.1|11292.5|11291.8|482
1638792000000|2021-12-06 12:00:00|11293.2|11292.3|11294.2|11293.3|11294.3|11293.7|11291.1|11290.5|496
1638792300000|2021-12-06 12:05:00|11294|11293.4|11295.9|11295|11296.3|11295.5|11292.5|11291.8|477
1638792600000|2021-12-06 12:10:00|11295.8|11294.9|11296.4|11295.5|11297.4|11296.7|11294.1|11293.4|412
1638792900000|2021-12-06 12:15:00|11296.2|11295.3|11293.4|11292.5|11296.3|11295.4|11291.1|11290.3|472
1638793200000|2021-12-06 12:20:00|11293.3|11292.4|11295.8|11294.9|11296.9|11296|11292.1|11291.2|438
1638793500000|2021-12-06 12:25:00|11295.9|11295|11301.5|11300.6|11302.5|11301.7|11294.6|11293.8|521
1638793800000|2021-12-06 12:30:00|11301.6|11300.7|11299.6|11299|11301.7|11300.8|11298.6|11297.9|378
1638794100000|2021-12-06 12:35:00|11299.7|11299.1|11296.2|11295.3|11300.2|11299.6|11296.1|11295.3|327
1638794400000|2021-12-06 12:40:00|11296.3|11295.4|11298.6|11298|11299.2|11298.4|11295.5|11294.8|486
1638794700000|2021-12-06 12:45:00|11298.7|11298.1|11299.7|11298.8|11300.3|11299.7|11298|11297.3|393
1638795000000|2021-12-06 12:50:00|11299.8|11298.9|11299|11298.4|11300.2|11299.6|11298.5|11297.7|336
1638795300000|2021-12-06 12:55:00|11298.9|11298.3|11292.1|11291.5|11299.1|11298.5|11290.6|11289.9|612
1638795600000|2021-12-06 13:00:00|11292.4|11291.8|11292.3|11291.4|11292.7|11292.1|11290.2|11289.3|479
1638795900000|2021-12-06 13:05:00|11292.2|11291.3|11291.2|11290.6|11293.3|11292.7|11289.7|11289|428
1638796200000|2021-12-06 13:10:00|11291.1|11290.5|11287.3|11286.4|11292.1|11291.4|11286.4|11285.6|518
1638796500000|2021-12-06 13:15:00|11287.2|11286.3|11288.1|11287.5|11289.3|11288.5|11286.2|11285.6|566
1638796800000|2021-12-06 13:20:00|11288|11287.4|11292.1|11291.5|11292.9|11292.2|11288|11287.4|609
1638797100000|2021-12-06 13:25:00|11292|11291.4|11288.4|11287.8|11293.2|11292.6|11286.1|11285.3|592
1638797400000|2021-12-06 13:30:00|11288.3|11287.7|11288.6|11288|11288.8|11288.2|11285.4|11284.7|465
1638797700000|2021-12-06 13:35:00|11288.3|11287.7|11292.6|11292|11293.1|11292.5|11287.6|11287|566
1638798000000|2021-12-06 13:40:00|11292.4|11291.8|11296.7|11295.8|11297.9|11297.1|11291.9|11291.2|550
1638798300000|2021-12-06 13:45:00|11296.6|11295.7|11295.5|11294.9|11298.3|11297.5|11294.1|11293.4|483
1638798600000|2021-12-06 13:50:00|11295.4|11294.8|11297.5|11296.9|11298.4|11297.6|11295|11294.4|385
1638798900000|2021-12-06 13:55:00|11297.9|11297.3|11297.5|11296.9|11298.1|11297.5|11294.8|11294.1|448
1638799200000|2021-12-06 14:00:00|11297.4|11296.8|11298.7|11298.1|11303.1|11302.2|11295.9|11295.3|712
1638799500000|2021-12-06 14:05:00|11298.8|11298.2|11301.4|11300.8|11301.9|11301.2|11298|11297.4|593
1638799800000|2021-12-06 14:10:00|11301.6|11301|11299.7|11299.1|11308.4|11307.5|11299.6|11298.8|636
1638800100000|2021-12-06 14:15:00|11299.6|11299|11295.8|11295.2|11299.8|11299|11294.9|11294.3|679
1638800400000|2021-12-06 14:20:00|11295.9|11295.3|11294.1|11293.5|11297.3|11296.7|11293.2|11292.4|624
1638800700000|2021-12-06 14:25:00|11294.3|11293.4|11294.8|11294.2|11297.3|11296.6|11294.2|11293.3|647
1638801000000|2021-12-06 14:30:00|11294.6|11294|11293.1|11292.5|11294.7|11294.1|11289|11288.1|821
1638801300000|2021-12-06 14:35:00|11293.2|11292.3|11286.6|11285.7|11294.7|11293.8|11283.7|11282.8|1034
1638801600000|2021-12-06 14:40:00|11286.7|11285.8|11288.1|11287.5|11290.3|11289.6|11284|11283.1|960
1638801900000|2021-12-06 14:45:00|11288.4|11287.8|11288.8|11287.9|11289.6|11288.8|11284.3|11283.4|834
1638802200000|2021-12-06 14:50:00|11288.7|11287.8|11290.7|11290.1|11293.7|11293|11288.2|11287.3|850
1638802500000|2021-12-06 14:55:00|11290.5|11289.9|11291.5|11290.6|11294.9|11294.2|11290.3|11289.7|850
1638802800000|2021-12-06 15:00:00|11291.6|11290.7|11289.7|11288.8|11291.6|11290.7|11286.2|11285.5|947
1638803100000|2021-12-06 15:05:00|11289.6|11288.7|11286.8|11285.9|11290.9|11290.1|11286|11285.3|715
1638803400000|2021-12-06 15:10:00|11286.7|11285.8|11290|11289.1|11290|11289.1|11283.7|11283.1|729
1638803700000|2021-12-06 15:15:00|11289.8|11288.9|11288.3|11287.4|11291.1|11290.5|11287.3|11286.6|747
1638804000000|2021-12-06 15:20:00|11288.2|11287.3|11290.2|11289.6|11290.7|11290|11286.9|11286.2|595
1638804300000|2021-12-06 15:25:00|11290.3|11289.7|11289.1|11288.2|11290.9|11290.1|11288.5|11287.7|620
1638804600000|2021-12-06 15:30:00|11289|11288.4|11284.1|11283.5|11289.4|11288.7|11284.1|11283.3|612
1638804900000|2021-12-06 15:35:00|11284|11283.4|11280.4|11279.5|11285.1|11284.4|11279.3|11278.7|735
1638805200000|2021-12-06 15:40:00|11280|11279.4|11280.5|11279.9|11281.3|11280.7|11279.6|11278.9|505
1638805500000|2021-12-06 15:45:00|11280.6|11280|11274.9|11274|11281.1|11280.5|11272.9|11272|696
1638805800000|2021-12-06 15:50:00|11274.8|11273.9|11268.7|11268.1|11275.3|11274.7|11267|11266.3|746
1638806100000|2021-12-06 15:55:00|11268.3|11267.7|11272.7|11272.1|11273.3|11272.7|11267.2|11266.6|895
1638806400000|2021-12-06 16:00:00|11272.2|11271.6|11274.2|11273.3|11276.3|11275.6|11270.1|11269.4|839
1638806700000|2021-12-06 16:05:00|11274.1|11273.2|11276.6|11276|11278.2|11277.6|11272.2|11271.5|508
1638807000000|2021-12-06 16:10:00|11276.7|11276.1|11276.4|11275.5|11276.8|11276.2|11274.2|11273.6|558
1638807300000|2021-12-06 16:15:00|11276.3|11275.4|11278.7|11278.1|11278.8|11278.2|11276.1|11275.4|622
1638807600000|2021-12-06 16:20:00|11278.6|11278|11277.7|11277.1|11278.8|11278.1|11274.5|11273.9|554
1638807900000|2021-12-06 16:25:00|11277.6|11277|11278.5|11277.9|11279.9|11279.3|11277|11276.3|489
1638808200000|2021-12-06 16:30:00|11278.4|11277.8|11283.2|11282.6|11283.3|11282.7|11276.6|11276|541
1638808500000|2021-12-06 16:35:00|11283.1|11282.5|11284.1|11283.5|11284.2|11283.5|11280.3|11279.4|618
1638808800000|2021-12-06 16:40:00|11284|11283.4|11288.2|11287.3|11288.2|11287.6|11283.9|11283.2|517
1638809100000|2021-12-06 16:45:00|11288.3|11287.4|11283.5|11282.9|11288.7|11287.9|11283.1|11282.3|612
1638809400000|2021-12-06 16:50:00|11283.7|11282.8|11284|11283.4|11285.2|11284.6|11281.9|11281.3|489
1638809700000|2021-12-06 16:55:00|11284.1|11283.5|11282.1|11281.5|11285.2|11284.6|11280.5|11279.9|481
1638810000000|2021-12-06 17:00:00|11282.3|11281.7|11280.6|11280|11284.4|11283.8|11280.4|11279.6|385
1638810300000|2021-12-06 17:05:00|11280.7|11280.1|11280.9|11280.3|11282.8|11282|11280.4|11279.8|355
1638810600000|2021-12-06 17:10:00|11280.8|11280.2|11281.3|11280.4|11281.9|11281.3|11280|11279.3|331
1638810900000|2021-12-06 17:15:00|11281.2|11280.3|11279.7|11278.8|11281.7|11281|11279.6|11278.8|226
1638811200000|2021-12-06 17:20:00|11279.6|11278.7|11277.5|11276.9|11279.6|11278.9|11276.4|11275.8|288
1638811500000|2021-12-06 17:25:00|11277.4|11276.8|11279.4|11278.5|11281.3|11280.6|11276.6|11275.8|433
1638811800000|2021-12-06 17:30:00|11279.1|11278.3|11280.1|11279.5|11280.7|11280.1|11278.4|11277.8|334
1638812100000|2021-12-06 17:35:00|11280.2|11279.6|11281.1|11280.5|11282.8|11282.1|11280.1|11279.3|350
1638812400000|2021-12-06 17:40:00|11281.2|11280.6|11281.1|11280.5|11281.8|11281.2|11278.5|11277.9|371
1638812700000|2021-12-06 17:45:00|11281.2|11280.6|11281.9|11281.3|11283.3|11282.5|11280.3|11279.7|312
1638813000000|2021-12-06 17:50:00|11281.8|11281.2|11278|11277.1|11281.9|11281.2|11277.6|11276.7|370
1638813300000|2021-12-06 17:55:00|11277.9|11277|11279.2|11278.6|11280.5|11279.8|11277.5|11276.8|407
1638813600000|2021-12-06 18:00:00|11279.1|11278.5|11279.4|11278.5|11280.5|11279.7|11278.1|11277.4|410
1638813900000|2021-12-06 18:05:00|11279.3|11278.4|11278.6|11277.7|11280.8|11280.1|11278|11277.2|354
1638814200000|2021-12-06 18:10:00|11278.4|11277.8|11277.1|11276.5|11278.6|11278|11276.2|11275.4|296
1638814500000|2021-12-06 18:15:00|11277.2|11276.6|11273.1|11272.5|11277.4|11276.6|11273.1|11272.5|313
1638814800000|2021-12-06 18:20:00|11273.2|11272.3|11274.2|11273.6|11275.3|11274.7|11273|11272.1|471
1638815100000|2021-12-06 18:25:00|11274.4|11273.5|11279.7|11278.8|11280|11279.3|11274|11273.2|425
1638815400000|2021-12-06 18:30:00|11279.8|11278.9|11277.1|11276.5|11280.2|11279.3|11277|11276.4|321
1638815700000|2021-12-06 18:35:00|11277.2|11276.6|11279.6|11279|11280.3|11279.6|11276.7|11275.9|324
1638816000000|2021-12-06 18:40:00|11279.8|11278.9|11279.4|11278.5|11280.9|11280|11277.5|11276.8|356
1638816300000|2021-12-06 18:45:00|11279.3|11278.4|11280.8|11279.9|11281.5|11280.6|11279.2|11278.4|291
1638816600000|2021-12-06 18:50:00|11280.7|11279.8|11281.2|11280.3|11281.4|11280.5|11279.2|11278.4|207
1638816900000|2021-12-06 18:55:00|11281.3|11280.4|11283.4|11282.5|11283.4|11282.6|11280.5|11279.8|256
1638817200000|2021-12-06 19:00:00|11283.3|11282.4|11282.9|11282|11284.1|11283.4|11282.3|11281.5|266
1638817500000|2021-12-06 19:05:00|11282.6|11281.9|11282.4|11281.5|11283.4|11282.5|11282|11281.1|226
1638817800000|2021-12-06 19:10:00|11282.3|11281.4|11281.7|11280.8|11283.2|11282.4|11281.4|11280.8|216
1638818100000|2021-12-06 19:15:00|11281.6|11280.7|11283.1|11282.5|11283.2|11282.5|11281|11280.2|234
1638818400000|2021-12-06 19:20:00|11283|11282.4|11283.7|11282.8|11284.4|11283.6|11283|11282.2|239
1638818700000|2021-12-06 19:25:00|11283.6|11282.7|11281.7|11281.1|11283.7|11282.8|11281.5|11280.8|238
1638819000000|2021-12-06 19:30:00|11281.8|11281.2|11283.2|11282.6|11283.4|11282.6|11281.7|11281.1|218
1638819300000|2021-12-06 19:35:00|11283.3|11282.4|11281.3|11280.4|11283.3|11282.5|11281.1|11280.4|260
1638819600000|2021-12-06 19:40:00|11281.2|11280.3|11279.6|11279|11281.3|11280.6|11279.1|11278.4|302
1638819900000|2021-12-06 19:45:00|11279.7|11279.1|11280.2|11279.3|11280.3|11279.5|11278.7|11278|171
1638820200000|2021-12-06 19:50:00|11280.3|11279.4|11279.8|11279.2|11281.8|11281|11279.8|11279.2|330
1638820500000|2021-12-06 19:55:00|11279.7|11279.1|11279.3|11278.4|11279.9|11279.2|11278.8|11277.9|331
1638820800000|2021-12-06 20:00:00|11278.7|11278.1|11280|11279.1|11281.9|11281|11278.3|11277.7|420
1638821100000|2021-12-06 20:05:00|11279.9|11279|11279.9|11279|11280.4|11279.7|11279.6|11278.7|270
1638821400000|2021-12-06 20:10:00|11279.8|11279.2|11279.8|11278.9|11281.1|11280.2|11279.4|11278.6|250
1638821700000|2021-12-06 20:15:00|11279.9|11279|11280.8|11279.9|11281.5|11280.7|11279.6|11278.8|237
1638822000000|2021-12-06 20:20:00|11280.7|11279.8|11280.3|11279.4|11280.9|11280|11278.4|11277.6|224
1638822300000|2021-12-06 20:25:00|11280.4|11279.5|11281.5|11280.6|11281.5|11280.6|11279.2|11278.3|292
1638822600000|2021-12-06 20:30:00|11281.1|11280.5|11282.4|11281.5|11282.7|11281.8|11280.4|11279.7|293
1638822900000|2021-12-06 20:35:00|11282.5|11281.6|11281.5|11280.6|11282.5|11281.7|11280.5|11279.8|301
1638823200000|2021-12-06 20:40:00|11281.4|11280.5|11282.8|11281.9|11283.9|11283.2|11281.2|11280.5|293
1638823500000|2021-12-06 20:45:00|11282.6|11282|11283.2|11282.6|11283.6|11282.9|11282.3|11281.4|237
1638823800000|2021-12-06 20:50:00|11283.1|11282.5|11285.4|11284.8|11285.8|11285|11283.1|11282.3|271
1638824100000|2021-12-06 20:55:00|11285.5|11284.9|11283.3|11282.4|11285.6|11284.9|11282.6|11281.8|227
1638824400000|2021-12-06 21:00:00|11283.4|11282.5|11282.7|11282.1|11283.5|11282.7|11282.3|11281.6|153
1638824700000|2021-12-06 21:05:00|11282.8|11282.2|11282.3|11281.4|11283.9|11283.2|11282|11281.3|120
1638825000000|2021-12-06 21:10:00|11282.4|11281.5|11282.8|11281.9|11282.9|11282.1|11281.9|11281.3|150
1638825300000|2021-12-06 21:15:00|11283.2|11282.3|11283.9|11283|11284|11283.2|11283|11282.3|178
1638825600000|2021-12-06 21:20:00|11283.8|11283.2|11283.8|11283.2|11284.6|11283.8|11283.7|11283|142
1638825900000|2021-12-06 21:25:00|11283.9|11283.3|11282.8|11281.9|11284.1|11283.3|11282.6|11281.7|131
1638826200000|2021-12-06 21:30:00|11282.9|11282|11282.3|11281.7|11283.1|11282.2|11282.3|11281.6|91
1638826500000|2021-12-06 21:35:00|11282.5|11281.6|11282.7|11281.8|11283.6|11282.7|11281.7|11280.8|96
1638826800000|2021-12-06 21:40:00|11282.6|11281.7|11282.5|11281.6|11283|11282.1|11282.4|11281.5|82
1638827100000|2021-12-06 21:45:00|11282.6|11281.7|11284.6|11283.7|11284.6|11283.7|11282.5|11281.6|184
1638827400000|2021-12-06 21:50:00|11284.5|11283.6|11285.1|11284.2|11286.5|11285.6|11284.4|11283.5|212
1638827700000|2021-12-06 21:55:00|11285.2|11284|11287.6|11282.7|11287.6|11285.1|11285|11282.7|343
1638828000000|2021-12-06 22:00:00|11286.4|11284.2|11287.6|11280.6|11289.9|11284.3|11286.2|11280.6|107
1638828300000|2021-12-06 22:05:00|11289.2|11282.2|11288.4|11281.4|11289.2|11282.2|11288.1|11281.1|100
1638828600000|2021-12-06 22:10:00|11288|11281|11289.3|11282.3|11289.4|11282.4|11287.1|11280.1|169
1638828900000|2021-12-06 22:15:00|11289.4|11282.4|11287.5|11280.5|11289.5|11282.5|11287.3|11280.3|157
1638829200000|2021-12-06 22:20:00|11287.6|11280.6|11287.2|11280.2|11289.5|11282.5|11287.2|11280.2|143
1638829500000|2021-12-06 22:25:00|11289.2|11282.2|11288.5|11281.5|11289.6|11282.6|11287.4|11280.4|178
1638829800000|2021-12-06 22:30:00|11288.6|11281.6|11287.7|11282.4|11290|11283.6|11287.1|11280.3|523
1638830100000|2021-12-06 22:35:00|11287.8|11282.6|11285.9|11280.8|11289.6|11283.7|11285.9|11279.8|427
1638830400000|2021-12-06 22:40:00|11286.1|11281|11285.1|11281.4|11286.7|11282.2|11284.8|11280.5|321
1638830700000|2021-12-06 22:45:00|11285|11281.2|11285.7|11282.2|11286|11282.8|11284.4|11281.1|287
1638831000000|2021-12-06 22:50:00|11285.3|11281.8|11285.3|11282.3|11286.3|11283.3|11285|11281.7|260
1638831300000|2021-12-06 22:55:00|11285.5|11282.2|11285.2|11281.2|11286.5|11282.6|11283.9|11280.2|375
1638831600000|2021-12-06 23:00:00|11285.3|11281.1|11284.7|11283.1|11285.9|11283.7|11284.5|11281.1|609
1638831900000|2021-12-06 23:05:00|11284.8|11282.9|11284.5|11282.8|11285.6|11283.6|11284.3|11282.1|415
1638832200000|2021-12-06 23:10:00|11284.6|11282.7|11283.9|11282.7|11284.8|11283.8|11283.7|11282.6|257
1638832500000|2021-12-06 23:15:00|11283.6|11282.6|11285|11284.1|11285.4|11284.5|11283.5|11282.5|229
1638832800000|2021-12-06 23:20:00|11284.9|11284|11285.3|11284.4|11285.5|11284.6|11283.6|11282.7|174
1638833100000|2021-12-06 23:25:00|11285.2|11284.3|11285.8|11284.9|11285.8|11284.9|11284.4|11283.5|184
1638833400000|2021-12-06 23:30:00|11285.7|11284.8|11285.8|11284.9|11288|11286.7|11284.3|11283.4|241
1638833700000|2021-12-06 23:35:00|11285.9|11285|11286.3|11285.4|11286.4|11285.6|11285.7|11284.8|116
1638834000000|2021-12-06 23:40:00|11286.2|11285.3|11285.2|11284.3|11286.4|11285.5|11285|11284.1|136
1638834300000|2021-12-06 23:45:00|11285.3|11284.4|11283.8|11282.9|11285.3|11284.4|11282.7|11281.8|168
1638834600000|2021-12-06 23:50:00|11283.6|11283|11283.7|11283.1|11284|11283.2|11283.6|11282.8|113
1638834900000|2021-12-06 23:55:00|11283.8|11283.2|11284|11283.1|11284.3|11283.6|11283.6|11282.9|109
1638835200000|2021-12-07 00:00:00|11283.8|11283.2|11283.5|11282.9|11284.7|11283.8|11282.4|11281.8|193
1638835500000|2021-12-07 00:05:00|11283.6|11283|11282.5|11281.9|11285|11284.1|11282.2|11281.4|153
1638835800000|2021-12-07 00:10:00|11282.6|11282|11282.4|11281.8|11283.3|11282.6|11281.9|11281.2|116
1638836100000|2021-12-07 00:15:00|11282.5|11281.9|11282.4|11281.5|11283.5|11282.7|11282.1|11281.3|182
1638836400000|2021-12-07 00:20:00|11282.3|11281.4|11281.4|11280.8|11282.6|11281.8|11281.2|11280.6|132
1638836700000|2021-12-07 00:25:00|11281.6|11280.7|11282.2|11281.6|11283.5|11282.8|11281.6|11280.7|150
1638837000000|2021-12-07 00:30:00|11282.1|11281.5|11282.9|11282.3|11282.9|11282.3|11281.9|11281.3|122
1638837300000|2021-12-07 00:35:00|11282.8|11282.2|11283.5|11282.6|11283.8|11283.1|11282.8|11282.2|116
1638837600000|2021-12-07 00:40:00|11283.4|11282.8|11282.9|11282.3|11283.6|11283|11282.2|11281.6|98
1638837900000|2021-12-07 00:45:00|11283|11282.4|11282|11281.4|11283.2|11282.6|11281.8|11281.2|143
1638838200000|2021-12-07 00:50:00|11281.9|11281.3|11280.3|11279.4|11282|11281.4|11279.4|11278.6|280
1638838500000|2021-12-07 00:55:00|11280.1|11279.2|11280.1|11279.5|11281.5|11280.8|11279.8|11278.9|216
1638838800000|2021-12-07 01:00:00|11280.3|11279.7|11279.1|11278.2|11280.4|11279.8|11276.1|11275.5|323
1638839100000|2021-12-07 01:05:00|11279|11278.1|11278|11277.4|11279.1|11278.3|11276.9|11276.2|243
1638839400000|2021-12-07 01:10:00|11278.1|11277.5|11278.2|11277.3|11279.5|11278.8|11278|11277.3|217
1638839700000|2021-12-07 01:15:00|11278.3|11277.4|11277|11276.4|11278.5|11277.6|11276.6|11275.8|312
1638840000000|2021-12-07 01:20:00|11277.1|11276.5|11279.5|11278.9|11280.6|11279.7|11276.8|11276|321
1638840300000|2021-12-07 01:25:00|11279.7|11279.1|11281.3|11280.7|11282.1|11281.4|11279.6|11278.9|368
1638840600000|2021-12-07 01:30:00|11281.2|11280.6|11281.2|11280.6|11281.6|11280.8|11280.3|11279.5|250
1638840900000|2021-12-07 01:35:00|11281.1|11280.5|11281.6|11281|11282.9|11282.3|11280.6|11279.9|268
1638841200000|2021-12-07 01:40:00|11281.5|11280.9|11280.6|11280|11281.7|11281.1|11280.1|11279.4|202
1638841500000|2021-12-07 01:45:00|11280.8|11279.9|11281.6|11281|11282.6|11281.8|11280.6|11279.9|224
1638841800000|2021-12-07 01:50:00|11281.7|11281.1|11282.6|11281.7|11282.8|11282.1|11281.6|11280.9|150
1638842100000|2021-12-07 01:55:00|11282.8|11281.9|11282.4|11281.5|11282.9|11282.2|11282.1|11281.4|268
1638842400000|2021-12-07 02:00:00|11282.3|11281.4|11282.3|11281.4|11282.9|11282.2|11281.2|11280.5|206
1638842700000|2021-12-07 02:05:00|11282.4|11281.5|11284.9|11284.3|11285.2|11284.6|11282|11281.4|215
1638843000000|2021-12-07 02:10:00|11285.1|11284.2|11285.1|11284.5|11285.2|11284.6|11283.6|11282.9|248
1638843300000|2021-12-07 02:15:00|11285.2|11284.6|11283.6|11283|11285.6|11284.8|11283.4|11282.8|248
1638843600000|2021-12-07 02:20:00|11283.5|11282.9|11285|11284.1|11285.4|11284.6|11283.4|11282.8|181
1638843900000|2021-12-07 02:25:00|11284.9|11284|11285.7|11284.8|11286|11285.3|11284.7|11283.9|185
1638844200000|2021-12-07 02:30:00|11285.8|11284.9|11289.4|11288.5|11289.7|11289|11285.7|11284.8|300
1638844500000|2021-12-07 02:35:00|11289.1|11288.6|11290.7|11290.1|11293.3|11292.4|11289.1|11288.4|373
1638844800000|2021-12-07 02:40:00|11290.6|11290|11292.4|11291.8|11292.7|11292.1|11290.3|11289.5|363
1638845100000|2021-12-07 02:45:00|11292.5|11291.9|11292.4|11291.8|11292.9|11292.1|11291.6|11291|268
1638845400000|2021-12-07 02:50:00|11292.5|11291.6|11292.5|11291.9|11292.9|11292.2|11292.2|11291.4|191
1638845700000|2021-12-07 02:55:00|11292.4|11291.8|11292.1|11291.5|11293.1|11292.4|11292|11291.3|221
1638846000000|2021-12-07 03:00:00|11292|11291.4|11291.4|11290.8|11292.6|11291.9|11291.1|11290.3|151
1638846300000|2021-12-07 03:05:00|11291.3|11290.7|11291.4|11290.8|11292.2|11291.5|11290.7|11290|199
1638846600000|2021-12-07 03:10:00|11291.5|11290.9|11291.7|11291.1|11291.8|11291.2|11291|11290.4|112
1638846900000|2021-12-07 03:15:00|11291.8|11291.2|11291.3|11290.7|11292.4|11291.6|11290.6|11289.9|239
1638847200000|2021-12-07 03:20:00|11291.4|11290.5|11290.8|11290.2|11291.5|11290.8|11290.5|11289.7|217
1638847500000|2021-12-07 03:25:00|11290.7|11290.1|11290.6|11290|11291.6|11290.9|11290.4|11289.7|149
1638847800000|2021-12-07 03:30:00|11290.5|11289.9|11290.2|11289.3|11291.6|11290.9|11289.7|11288.9|344
1638848100000|2021-12-07 03:35:00|11290.3|11289.4|11291.3|11290.7|11291.4|11290.8|11289.6|11289|241
1638848400000|2021-12-07 03:40:00|11291.1|11290.5|11291.2|11290.6|11292.6|11291.9|11290.6|11289.8|285
1638848700000|2021-12-07 03:45:00|11291.3|11290.7|11291.4|11290.5|11291.7|11291|11290.9|11290.2|218
1638849000000|2021-12-07 03:50:00|11291.5|11290.6|11291.7|11291.1|11292.3|11291.6|11291|11290.3|131
1638849300000|2021-12-07 03:55:00|11291.8|11291.2|11291|11290.4|11292.4|11291.7|11290.9|11290.3|195
1638849600000|2021-12-07 04:00:00|11291.1|11290.5|11292.7|11292.1|11293.4|11292.7|11291.1|11290.5|150
1638849900000|2021-12-07 04:05:00|11292.8|11292.2|11290.3|11289.7|11292.9|11292.3|11290.2|11289.6|215
1638850200000|2021-12-07 04:10:00|11290.2|11289.6|11288.7|11288.1|11290.3|11289.7|11287.9|11287.3|226
1638850500000|2021-12-07 04:15:00|11288.9|11288.3|11289|11288.1|11289.7|11289.1|11288.7|11288|153
1638850800000|2021-12-07 04:20:00|11289.1|11288.2|11290.5|11289.9|11290.7|11289.9|11288.5|11287.8|168
1638851100000|2021-12-07 04:25:00|11290.6|11290|11289|11288.4|11290.6|11290|11288.6|11288|182
1638851400000|2021-12-07 04:30:00|11289.1|11288.5|11289.4|11288.5|11290|11289.1|11288.4|11287.7|198
1638851700000|2021-12-07 04:35:00|11289.5|11288.6|11288.9|11288.3|11289.5|11288.7|11287.9|11287.3|194
1638852000000|2021-12-07 04:40:00|11288.8|11288.2|11288.2|11287.3|11289.5|11288.6|11287.6|11286.9|163
1638852300000|2021-12-07 04:45:00|11288|11287.4|11287.7|11287.1|11288.4|11287.7|11286.8|11286.1|197
1638852600000|2021-12-07 04:50:00|11287.8|11287.2|11287.8|11287.2|11288.6|11287.9|11287.4|11286.8|152
1638852900000|2021-12-07 04:55:00|11287.9|11287.3|11288.4|11287.8|11288.5|11287.9|11287.5|11286.8|92
1638853200000|2021-12-07 05:00:00|11288.3|11287.7|11287.9|11287.3|11289.8|11289|11287.9|11287.2|170
1638853500000|2021-12-07 05:05:00|11288|11287.4|11288.4|11287.8|11288.6|11287.8|11287.8|11287.1|153
1638853800000|2021-12-07 05:10:00|11288.3|11287.7|11288.2|11287.6|11288.5|11287.9|11287.6|11287|187
1638854100000|2021-12-07 05:15:00|11287.9|11287.3|11288.9|11288.3|11289.5|11288.8|11287.7|11287.1|157
1638854400000|2021-12-07 05:20:00|11288.8|11288.2|11289.4|11288.8|11289.9|11289.3|11288.7|11288.1|153
1638854700000|2021-12-07 05:25:00|11289.5|11288.9|11289.9|11289.3|11290.1|11289.5|11289.5|11288.8|151
1638855000000|2021-12-07 05:30:00|11290.1|11289.2|11288.9|11288.3|11290.1|11289.5|11288.8|11288.2|134
1638855300000|2021-12-07 05:35:00|11289|11288.4|11289.4|11288.8|11289.8|11289.2|11288.5|11287.9|120
1638855600000|2021-12-07 05:40:00|11289.5|11288.9|11289.4|11288.8|11291.4|11290.7|11289.4|11288.8|140
1638855900000|2021-12-07 05:45:00|11289.5|11288.9|11289.4|11288.8|11289.6|11289|11288.3|11287.7|86
1638856200000|2021-12-07 05:50:00|11289.3|11288.7|11291.1|11290.5|11291.2|11290.6|11289.3|11288.7|251
1638856500000|2021-12-07 05:55:00|11291|11290.4|11287.7|11286.8|11291|11290.4|11287.7|11286.8|364
1638856800000|2021-12-07 06:00:00|11287.6|11286.7|11290.1|11289.5|11290.6|11289.9|11287.5|11286.7|275
1638857100000|2021-12-07 06:05:00|11290.2|11289.6|11290.8|11290.2|11291.9|11291.1|11289.8|11289.1|306
1638857400000|2021-12-07 06:10:00|11290.7|11290.1|11289.5|11288.9|11291.2|11290.5|11289.4|11288.7|246
1638857700000|2021-12-07 06:15:00|11289.6|11289|11291|11290.1|11291.2|11290.5|11289.4|11288.8|228
1638858000000|2021-12-07 06:20:00|11290.9|11290.3|11294.6|11293.7|11294.7|11293.9|11290.9|11290.1|271
1638858300000|2021-12-07 06:25:00|11294.5|11293.6|11295.2|11294.3|11296.4|11295.5|11294.5|11293.6|298
1638858600000|2021-12-07 06:30:00|11295|11294.4|11295.9|11295.3|11296.8|11296.2|11295|11294.4|233
1638858900000|2021-12-07 06:35:00|11296|11295.4|11296.8|11295.9|11297|11296.2|11294.4|11293.5|238
1638859200000|2021-12-07 06:40:00|11296.7|11295.8|11294.4|11293.8|11296.8|11296|11293.9|11293.2|211
1638859500000|2021-12-07 06:45:00|11294.3|11293.5|11293.9|11293.3|11294.6|11293.9|11293.2|11292.5|181
1638859800000|2021-12-07 06:50:00|11294|11293.4|11296.5|11295.6|11296.7|11295.9|11294|11293.4|228
1638860100000|2021-12-07 06:55:00|11296.4|11295.5|11294.4|11293.5|11296.7|11296|11293.7|11292.9|356
1638860400000|2021-12-07 07:00:00|11294.5|11293.6|11292.5|11291.6|11294.7|11293.8|11290.7|11289.8|431
1638860700000|2021-12-07 07:05:00|11292|11291.4|11292.5|11291.6|11294.2|11293.4|11291.9|11291.2|436
1638861000000|2021-12-07 07:10:00|11292.4|11291.5|11291|11290.1|11295.2|11294.5|11290.8|11290.1|403
1638861300000|2021-12-07 07:15:00|11291.2|11290.3|11291.2|11290.3|11292.1|11291.3|11289.2|11288.5|516
1638861600000|2021-12-07 07:20:00|11291.1|11290.2|11291.3|11290.4|11292.8|11292.1|11290.2|11289.3|402
1638861900000|2021-12-07 07:25:00|11291.4|11290.5|11293.2|11292.3|11294.6|11293.7|11290.2|11289.3|504
1638862200000|2021-12-07 07:30:00|11293|11292.4|11294.7|11293.8|11295.4|11294.6|11292.6|11291.8|496
1638862500000|2021-12-07 07:35:00|11294.6|11293.7|11297.4|11296.5|11298.9|11298.1|11293.9|11293.2|494
1638862800000|2021-12-07 07:40:00|11297.3|11296.8|11294|11293.4|11298.8|11298|11293.6|11292.9|403
1638863100000|2021-12-07 07:45:00|11293.6|11293.1|11289.9|11289.3|11293.9|11293.1|11289.3|11288.5|450
1638863400000|2021-12-07 07:50:00|11290|11289|11288.1|11287.2|11290.2|11289.5|11287.4|11286.6|476
1638863700000|2021-12-07 07:55:00|11288|11287.5|11289.2|11288.3|11290.2|11289.3|11287.5|11286.8|509
1638864000000|2021-12-07 08:00:00|11289.1|11288.2|11290.3|11289.7|11290.6|11289.8|11285.8|11285.2|740
1638864300000|2021-12-07 08:05:00|11290.4|11289.5|11287.4|11286.5|11291.6|11291|11287.4|11286.5|492
1638864600000|2021-12-07 08:10:00|11287.3|11286.7|11288.8|11288.2|11291.3|11290.4|11286.2|11285.5|540
1638864900000|2021-12-07 08:15:00|11288.9|11288.3|11286.9|11286|11289.5|11288.6|11286.3|11285.4|433
1638865200000|2021-12-07 08:20:00|11287|11286.1|11286.6|11285.7|11287|11286.1|11282|11281.1|580
1638865500000|2021-12-07 08:25:00|11286.4|11285.8|11292.9|11292.3|11293.1|11292.3|11286.2|11285.5|667
1638865800000|2021-12-07 08:30:00|11293.1|11292.5|11291.9|11291|11295.3|11294.6|11290.4|11289.5|531
1638866100000|2021-12-07 08:35:00|11292|11291.1|11287.7|11286.8|11293.5|11292.6|11287.5|11286.7|586
1638866400000|2021-12-07 08:40:00|11287.6|11286.7|11291.8|11291.2|11292.1|11291.4|11284.9|11284.3|535
1638866700000|2021-12-07 08:45:00|11291.4|11290.8|11279.2|11278.3|11291.4|11290.8|11279.1|11278.2|572
1638867000000|2021-12-07 08:50:00|11279|11278.1|11277.9|11277|11280|11279.3|11277.3|11276.5|544
1638867300000|2021-12-07 08:55:00|11277.6|11277.1|11275.4|11274.8|11278.6|11277.8|11274.4|11273.6|610
1638867600000|2021-12-07 09:00:00|11275.5|11274.6|11262.5|11261.6|11275.5|11274.7|11261.9|11261|847
1638867900000|2021-12-07 09:05:00|11262.4|11261.5|11256|11255.4|11263.9|11263|11255.3|11254.4|746
1638868200000|2021-12-07 09:10:00|11256.1|11255.5|11258.8|11258.2|11259.7|11258.9|11253.7|11253|721
1638868500000|2021-12-07 09:15:00|11258.6|11258|11263.7|11262.8|11264.6|11263.8|11258.2|11257.3|677
1638868800000|2021-12-07 09:20:00|11263.6|11262.7|11263.9|11263|11266.1|11265.4|11261.9|11261.1|640
1638869100000|2021-12-07 09:25:00|11263.6|11262.9|11263|11262.4|11266.4|11265.7|11262|11261.4|555
1638869400000|2021-12-07 09:30:00|11262.9|11262.3|11267.5|11266.6|11267.8|11267.2|11261.1|11260.2|554
1638869700000|2021-12-07 09:35:00|11267.4|11266.8|11267.7|11266.8|11269.4|11268.7|11267.3|11266.6|451
1638870000000|2021-12-07 09:40:00|11267.6|11267.1|11269.2|11268.3|11270.3|11269.6|11267.2|11266.6|488
1638870300000|2021-12-07 09:45:00|11268.9|11268.2|11266.6|11265.7|11270.2|11269.6|11266|11265.2|510
1638870600000|2021-12-07 09:50:00|11266.7|11265.8|11275.2|11274.3|11275.3|11274.4|11266.3|11265.6|405
1638870900000|2021-12-07 09:55:00|11275.1|11274.5|11275.3|11273.6|11278.9|11278.1|11274.9|11273.2|661
1638871200000|2021-12-07 10:00:00|11275.2|11273.7|11273.7|11273.1|11278.3|11277.4|11271|11270.2|720
1638871500000|2021-12-07 10:05:00|11273.8|11273.2|11272.3|11271.7|11274.3|11273.5|11270.3|11269.5|649
1638871800000|2021-12-07 10:10:00|11272.2|11271.6|11272.7|11271.8|11274.4|11273.7|11271.1|11270.3|561
1638872100000|2021-12-07 10:15:00|11272.8|11271.9|11273.4|11272.5|11274.2|11273.3|11271.7|11271|458
1638872400000|2021-12-07 10:20:00|11273.3|11272.7|11271.4|11270.8|11273.5|11272.7|11269.7|11268.8|404
1638872700000|2021-12-07 10:25:00|11271.3|11270.7|11270.2|11269.3|11271.7|11271|11269.5|11268.9|448
1638873000000|2021-12-07 10:30:00|11270.1|11269.5|11267.2|11266.3|11270.7|11270|11267|11266.1|428
1638873300000|2021-12-07 10:35:00|11267.3|11266.4|11267.2|11266.3|11268.2|11267.3|11264.8|11263.9|509
1638873600000|2021-12-07 10:40:00|11267.4|11266.5|11263.9|11263|11267.7|11266.8|11263.9|11263|404
1638873900000|2021-12-07 10:45:00|11264|11263.1|11261|11260.1|11264.4|11263.6|11261|11260.1|393
1638874200000|2021-12-07 10:50:00|11261.1|11260.2|11259.5|11258.9|11261.2|11260.4|11257.6|11257|455
1638874500000|2021-12-07 10:55:00|11259.4|11258.8|11261.1|11260.2|11261.2|11260.4|11258.5|11257.9|461
1638874800000|2021-12-07 11:00:00|11261.2|11260.3|11265|11264.1|11265.1|11264.2|11260.2|11259.6|527
1638875100000|2021-12-07 11:05:00|11264.9|11264|11262.6|11261.7|11266.2|11265.3|11261.9|11261.3|454
1638875400000|2021-12-07 11:10:00|11262.4|11261.8|11264.5|11263.6|11265.8|11265|11261.6|11260.8|462
1638875700000|2021-12-07 11:15:00|11264.7|11263.8|11266.5|11265.6|11267.4|11266.6|11264.4|11263.7|303
1638876000000|2021-12-07 11:20:00|11264.6|11263.7|11260.8|11259.9|11264.7|11263.9|11259.5|11258.7|517
1638876300000|2021-12-07 11:25:00|11260.7|11260.1|11264.3|11263.4|11264.7|11264|11260.5|11259.8|449
1638876600000|2021-12-07 11:30:00|11264.2|11263.3|11262.6|11262|11264.3|11263.5|11260.2|11259.3|444
1638876900000|2021-12-07 11:35:00|11262.7|11262.1|11262.3|11261.4|11264.5|11263.7|11260.4|11259.7|490
1638877200000|2021-12-07 11:40:00|11262.6|11261.7|11264.8|11263.9|11264.9|11264.1|11260.4|11259.5|416
1638877500000|2021-12-07 11:45:00|11264.7|11263.8|11259.3|11258.7|11265.3|11264.6|11258.1|11257.4|468
1638877800000|2021-12-07 11:50:00|11259.6|11258.8|11256.4|11255.5|11259.7|11258.8|11255.4|11254.5|564
1638878100000|2021-12-07 11:55:00|11256.1|11255.3|11258|11257.1|11258.9|11258.3|11255.1|11254.4|460
1638878400000|2021-12-07 12:00:00|11258.1|11257.2|11252.6|11252|11258.3|11257.7|11252.4|11251.6|562
1638878700000|2021-12-07 12:05:00|11253.1|11252.2|11259.1|11258.2|11259.7|11258.9|11252.6|11251.8|507
1638879000000|2021-12-07 12:10:00|11259.2|11258.6|11256.1|11255.5|11259.3|11258.6|11255.7|11255.1|402
1638879300000|2021-12-07 12:15:00|11256.5|11255.9|11254.5|11253.9|11256.8|11256|11252.6|11252|383
1638879600000|2021-12-07 12:20:00|11254.4|11253.8|11255.8|11255.2|11256.2|11255.6|11251.5|11250.8|464
1638879900000|2021-12-07 12:25:00|11255.7|11255.1|11252.7|11252.1|11256|11255.4|11252.6|11251.7|491
1638880200000|2021-12-07 12:30:00|11252.8|11252.2|11256.7|11256.1|11257.2|11256.6|11251.4|11250.8|437
1638880500000|2021-12-07 12:35:00|11256.8|11256.2|11254.7|11254.1|11257.9|11257.2|11253.5|11252.9|456
1638880800000|2021-12-07 12:40:00|11254.6|11254|11259.4|11258.5|11259.5|11258.6|11252.4|11251.7|581
1638881100000|2021-12-07 12:45:00|11259.5|11258.6|11258.3|11257.4|11260.4|11259.6|11255|11254.2|625
1638881400000|2021-12-07 12:50:00|11258.5|11257.7|11256|11255.4|11258.6|11257.9|11255.1|11254.5|423
1638881700000|2021-12-07 12:55:00|11255.7|11255.1|11252.9|11252.3|11255.8|11255.2|11252.2|11251.5|584
1638882000000|2021-12-07 13:00:00|11253.1|11252.5|11253.6|11253|11254.5|11253.7|11251.9|11251.3|563
1638882300000|2021-12-07 13:05:00|11253.9|11253.3|11258.2|11257.3|11259.3|11258.5|11253.6|11252.7|559
1638882600000|2021-12-07 13:10:00|11258.1|11257.2|11255.9|11255.3|11259.9|11259.2|11255.4|11254.6|588
1638882900000|2021-12-07 13:15:00|11256|11255.4|11252.7|11252.1|11256.2|11255.5|11252.5|11251.7|559
1638883200000|2021-12-07 13:20:00|11252.6|11252|11249.5|11248.9|11255.6|11254.8|11249.4|11248.6|666
1638883500000|2021-12-07 13:25:00|11249.6|11249|11239.1|11238.2|11250.2|11249.5|11235.7|11234.8|905
1638883800000|2021-12-07 13:30:00|11239.4|11238.5|11233.2|11232.6|11239.9|11239|11232.7|11232.1|901
1638884100000|2021-12-07 13:35:00|11233|11232.4|11232|11231.1|11236.1|11235.4|11231.9|11231|659
1638884400000|2021-12-07 13:40:00|11231.6|11231|11236.3|11235.4|11236.7|11236|11228|11227.1|729
1638884700000|2021-12-07 13:45:00|11236.4|11235.5|11238.2|11237.3|11239.6|11238.7|11234.4|11233.7|735
1638885000000|2021-12-07 13:50:00|11238.1|11237.2|11237.4|11236.8|11239.7|11238.9|11235.3|11234.7|656
1638885300000|2021-12-07 13:55:00|11237.5|11236.9|11240.7|11239.8|11240.8|11240.2|11236.2|11235.5|691
1638885600000|2021-12-07 14:00:00|11240.8|11239.9|11238.6|11238|11241.6|11241|11236.9|11236.1|637
1638885900000|2021-12-07 14:05:00|11238.7|11237.8|11240.9|11240|11241.5|11240.7|11238|11237.3|575
1638886200000|2021-12-07 14:10:00|11241.3|11240.7|11240.2|11239.3|11243.3|11242.7|11239.3|11238.5|656
1638886500000|2021-12-07 14:15:00|11240.1|11239.2|11243.8|11242.9|11245.2|11244.5|11239.5|11238.7|573
1638886800000|2021-12-07 14:20:00|11243.7|11242.8|11238.7|11238.1|11246.1|11245.4|11238.5|11237.8|520
1638887100000|2021-12-07 14:25:00|11238.8|11238.2|11237.3|11236.4|11240.4|11239.7|11236.8|11236|632
1638887400000|2021-12-07 14:30:00|11237.4|11236.5|11243|11242.1|11245.1|11244.2|11236.7|11236|882
1638887700000|2021-12-07 14:35:00|11242.9|11242.3|11236.5|11235.6|11244.3|11243.7|11235.7|11234.9|850
1638888000000|2021-12-07 14:40:00|11236.4|11235.5|11242.1|11241.2|11242.7|11241.8|11235.8|11235.1|713
1638888300000|2021-12-07 14:45:00|11241.9|11241.3|11243|11242.4|11245.2|11244.3|11241.1|11240.4|605
1638888600000|2021-12-07 14:50:00|11242.9|11242.3|11242.5|11241.6|11244.8|11244|11242|11241.2|583
1638888900000|2021-12-07 14:55:00|11242.4|11241.5|11245.9|11245.3|11248.6|11247.9|11242|11241.3|746
1638889200000|2021-12-07 15:00:00|11245.8|11245.2|11247.2|11246.6|11247.4|11246.6|11240.9|11240|741
1638889500000|2021-12-07 15:05:00|11247.1|11246.5|11247.7|11246.8|11249.3|11248.4|11244.9|11244.2|638
1638889800000|2021-12-07 15:10:00|11247.3|11246.7|11248.8|11248.2|11249.9|11249.2|11243.5|11242.9|676
1638890100000|2021-12-07 15:15:00|11248.7|11248.1|11248.3|11247.4|11250.8|11250.1|11247.9|11247|755
1638890400000|2021-12-07 15:20:00|11248.2|11247.3|11253.4|11252.8|11254|11253.1|11248.2|11247.3|774
1638890700000|2021-12-07 15:25:00|11253.3|11252.7|11253.5|11252.6|11254.5|11253.6|11249.9|11249.3|627
1638891000000|2021-12-07 15:30:00|11253.4|11252.8|11252.6|11252|11254.6|11253.8|11250.7|11250|635
1638891300000|2021-12-07 15:35:00|11252.7|11252.1|11248.8|11247.9|11253.9|11253.2|11248.2|11247.4|781
1638891600000|2021-12-07 15:40:00|11248.7|11248.1|11246.8|11245.9|11250.5|11249.7|11245.3|11244.4|728
1638891900000|2021-12-07 15:45:00|11246.9|11246|11249.8|11248.9|11250.5|11249.7|11245.4|11244.7|764
1638892200000|2021-12-07 15:50:00|11249.9|11249|11245.6|11245|11255.2|11254.6|11244.4|11243.5|880
1638892500000|2021-12-07 15:55:00|11245.7|11245.1|11246.4|11245.8|11248.7|11248|11241.3|11240.5|985
1638892800000|2021-12-07 16:00:00|11246.2|11245.6|11249.5|11248.6|11249.7|11248.9|11244.7|11243.9|796
1638893100000|2021-12-07 16:05:00|11249.6|11248.7|11246.4|11245.5|11251.1|11250.3|11245.5|11244.6|565
1638893400000|2021-12-07 16:10:00|11246.5|11245.6|11242.9|11242|11246.6|11245.9|11242.4|11241.6|628
1638893700000|2021-12-07 16:15:00|11242.8|11241.9|11238.9|11238|11243.7|11242.8|11238.2|11237.4|642
1638894000000|2021-12-07 16:20:00|11239.1|11238.2|11241.7|11241.1|11242.1|11241.2|11237|11236.2|587
1638894300000|2021-12-07 16:25:00|11241.9|11241|11242|11241.1|11244.5|11243.8|11240.4|11239.6|600
1638894600000|2021-12-07 16:30:00|11241.9|11241|11243|11242.4|11245.6|11244.8|11241|11240.3|616
1638894900000|2021-12-07 16:35:00|11243.2|11242.3|11247.7|11246.8|11247.9|11247.2|11241.3|11240.7|597
1638895200000|2021-12-07 16:40:00|11247.6|11246.7|11247.1|11246.2|11248|11247.3|11245.8|11244.9|465
1638895500000|2021-12-07 16:45:00|11247|11246.4|11248.7|11248.1|11249.4|11248.8|11246.8|11246.1|495
1638895800000|2021-12-07 16:50:00|11248.8|11248.2|11248.9|11248|11250.5|11249.7|11247.6|11246.9|372
1638896100000|2021-12-07 16:55:00|11249|11248.1|11247.4|11246.8|11249|11248.3|11246.4|11245.8|471
1638896400000|2021-12-07 17:00:00|11247.5|11246.9|11248.3|11247.7|11248.6|11247.9|11244.9|11244.1|441
1638896700000|2021-12-07 17:05:00|11248.4|11247.8|11251.5|11250.9|11251.7|11251.1|11248.3|11247.6|366
1638897000000|2021-12-07 17:10:00|11251.6|11251|11251.5|11250.6|11252.3|11251.5|11250.4|11249.8|332
1638897300000|2021-12-07 17:15:00|11251.6|11250.7|11247.5|11246.6|11251.6|11250.7|11246.9|11246|402
1638897600000|2021-12-07 17:20:00|11247.2|11246.7|11249.4|11248.8|11250|11249.4|11246.4|11245.6|425
1638897900000|2021-12-07 17:25:00|11249.3|11248.7|11247.7|11246.8|11249.6|11249|11245.4|11244.6|470
1638898200000|2021-12-07 17:30:00|11247.6|11246.7|11247.4|11246.5|11247.8|11247|11245.9|11245.2|314
1638898500000|2021-12-07 17:35:00|11247.3|11246.4|11245.9|11245.3|11248.9|11248.1|11245.6|11244.9|312
1638898800000|2021-12-07 17:40:00|11246|11245.4|11244.9|11244.3|11246.6|11245.9|11243.7|11243|357
1638899100000|2021-12-07 17:45:00|11245|11244.4|11244.2|11243.6|11245.6|11244.9|11242.9|11242.3|336
1638899400000|2021-12-07 17:50:00|11244.3|11243.7|11244|11243.4|11244.3|11243.7|11243.3|11242.7|241
1638899700000|2021-12-07 17:55:00|11244.3|11243.7|11244.2|11243.6|11245.2|11244.6|11241.7|11241|337
1638900000000|2021-12-07 18:00:00|11244.3|11243.7|11244.2|11243.3|11245.4|11244.5|11242.2|11241.3|391
1638900300000|2021-12-07 18:05:00|11244.1|11243.5|11245|11244.1|11246.3|11245.7|11243.8|11242.9|338
1638900600000|2021-12-07 18:10:00|11244.9|11244|11248.3|11247.7|11249.1|11248.4|11244.8|11243.9|287
1638900900000|2021-12-07 18:15:00|11248.2|11247.6|11249.2|11248.3|11250.6|11249.7|11248.2|11247.6|443
1638901200000|2021-12-07 18:20:00|11249.1|11248.2|11249|11248.4|11249.3|11248.7|11246.3|11245.7|308
1638901500000|2021-12-07 18:25:00|11249.1|11248.5|11250.2|11249.3|11250.7|11249.8|11248.4|11247.8|456
1638901800000|2021-12-07 18:30:00|11249.9|11249.4|11251.1|11250.2|11252.1|11251.2|11249.4|11248.5|278
1638902100000|2021-12-07 18:35:00|11251|11250.1|11251.4|11250.5|11252.9|11252.3|11250.8|11250|225
1638902400000|2021-12-07 18:40:00|11251.3|11250.7|11251.8|11250.9|11253|11252.2|11251.2|11250.6|229
1638902700000|2021-12-07 18:45:00|11251.6|11251|11252.5|11251.6|11252.6|11251.8|11250.3|11249.6|282
1638903000000|2021-12-07 18:50:00|11252.6|11251.7|11252|11251.4|11253|11252.4|11251.4|11250.6|264
1638903300000|2021-12-07 18:55:00|11251.6|11251|11253.1|11252.5|11254.6|11254|11251.6|11250.8|292
1638903600000|2021-12-07 19:00:00|11253|11252.4|11251.6|11251|11253.6|11252.7|11251.3|11250.5|312
1638903900000|2021-12-07 19:05:00|11251.5|11250.9|11252.7|11251.8|11252.7|11251.8|11251|11250.4|217
1638904200000|2021-12-07 19:10:00|11252.6|11251.7|11253|11252.4|11253.5|11252.9|11252|11251.4|331
1638904500000|2021-12-07 19:15:00|11252.9|11252.3|11256|11255.4|11256.1|11255.5|11252.9|11252.3|252
1638904800000|2021-12-07 19:20:00|11256.1|11255.5|11257.2|11256.6|11257.2|11256.6|11255.9|11255.2|215
1638905100000|2021-12-07 19:25:00|11257.4|11256.5|11259.4|11258.8|11260|11259.3|11257|11256.4|330
1638905400000|2021-12-07 19:30:00|11259.5|11258.9|11257.6|11256.7|11259.5|11258.9|11257.4|11256.6|238
1638905700000|2021-12-07 19:35:00|11257.7|11256.8|11257.8|11257.2|11259.6|11258.8|11257.2|11256.6|260
1638906000000|2021-12-07 19:40:00|11258.1|11257.1|11258.1|11257.2|11258.2|11257.4|11256.4|11255.7|189
1638906300000|2021-12-07 19:45:00|11257.9|11257.3|11258.1|11257.5|11258.5|11257.8|11256.8|11256.1|312
1638906600000|2021-12-07 19:50:00|11258.2|11257.6|11259.1|11258.2|11259.6|11258.9|11258|11257.4|193
1638906900000|2021-12-07 19:55:00|11259.2|11258.3|11261.7|11261.1|11261.7|11261.1|11258.6|11258|331
1638907200000|2021-12-07 20:00:00|11261.6|11261|11261.9|11261|11262.3|11261.7|11260.2|11259.5|305
1638907500000|2021-12-07 20:05:00|11262|11261.1|11260.8|11259.9|11262.2|11261.6|11260.3|11259.6|251
1638907800000|2021-12-07 20:10:00|11260.7|11259.8|11262.2|11261.3|11262.9|11262.2|11260.7|11259.8|250
1638908100000|2021-12-07 20:15:00|11262.1|11261.2|11259.7|11259.1|11262.1|11261.3|11259.6|11258.8|273
1638908400000|2021-12-07 20:20:00|11260|11259.4|11260.2|11259.6|11261.2|11260.4|11259.5|11258.7|324
1638908700000|2021-12-07 20:25:00|11260.3|11259.3|11263.3|11262.7|11265.8|11264.9|11259.5|11258.7|380
1638909000000|2021-12-07 20:30:00|11263.2|11262.6|11262.5|11261.6|11263.6|11262.7|11261.7|11261|312
1638909300000|2021-12-07 20:35:00|11262.6|11261.7|11262.4|11261.5|11263.3|11262.6|11261.4|11260.8|305
1638909600000|2021-12-07 20:40:00|11262.5|11261.6|11265|11264.4|11265.8|11265.1|11262.5|11261.6|419
1638909900000|2021-12-07 20:45:00|11265.1|11264.5|11264.9|11264.3|11266.7|11265.9|11264.6|11263.9|311
1638910200000|2021-12-07 20:50:00|11264.8|11264.2|11266.9|11266.3|11267.6|11266.9|11264.2|11263.6|341
1638910500000|2021-12-07 20:55:00|11267|11266.1|11268|11267.4|11268.1|11267.5|11266.4|11265.7|383
1638910800000|2021-12-07 21:00:00|11268.1|11267.5|11266.1|11265.2|11268.1|11267.5|11265.6|11264.8|306
1638911100000|2021-12-07 21:05:00|11266.2|11265.6|11266.6|11266|11267.5|11266.8|11266.2|11265.4|233
1638911400000|2021-12-07 21:10:00|11266.5|11265.9|11267.6|11266.7|11268.4|11267.6|11266|11265.3|142
1638911700000|2021-12-07 21:15:00|11267.7|11266.8|11268.4|11267.5|11269.3|11268.5|11267.5|11266.6|143
1638912000000|2021-12-07 21:20:00|11268.5|11267.6|11270.4|11269.8|11270.8|11270|11268.2|11267.4|124
1638912300000|2021-12-07 21:25:00|11270.5|11269.6|11270.5|11269.9|11271.7|11271|11270.5|11269.6|135
1638912600000|2021-12-07 21:30:00|11270.7|11270.1|11273.3|11272.4|11273.3|11272.5|11270.4|11269.7|182
1638912900000|2021-12-07 21:35:00|11273.2|11272.3|11271.4|11270.5|11274.4|11273.5|11271.3|11270.5|159
1638913200000|2021-12-07 21:40:00|11271.1|11270.2|11269.6|11268.7|11271.6|11270.8|11269.6|11268.7|102
1638913500000|2021-12-07 21:45:00|11269.8|11268.9|11269.4|11268.5|11269.8|11268.9|11268.4|11267.5|175
1638913800000|2021-12-07 21:50:00|11269.3|11268.3|11269.4|11268.5|11270.3|11269.4|11268.9|11268|161
1638914100000|2021-12-07 21:55:00|11269.2|11268.3|11269.3|11266.3|11270.1|11268.5|11268|11265.9|355
1638914400000|2021-12-07 22:00:00|11269.5|11265.8|11272.1|11265.1|11272.2|11266.1|11269.5|11262.9|40
1638914700000|2021-12-07 22:05:00|11272.3|11265.3|11271.8|11264.8|11272.3|11265.3|11271.1|11264.1|73
1638915000000|2021-12-07 22:10:00|11272.1|11265.1|11270.5|11263.5|11272.7|11265.7|11267.8|11260.8|187
1638915300000|2021-12-07 22:15:00|11269.8|11262.8|11271.5|11264.5|11273.9|11266.9|11269|11262|242
1638915600000|2021-12-07 22:20:00|11270.9|11263.9|11272.3|11265.3|11272.9|11265.9|11268.5|11261.5|153
1638915900000|2021-12-07 22:25:00|11271|11264|11272.1|11265.1|11274.8|11267.8|11269.4|11262.4|164
1638916200000|2021-12-07 22:30:00|11271.7|11264.7|11272|11267.3|11274.3|11267.7|11269.9|11262.9|371
1638916500000|2021-12-07 22:35:00|11271.9|11267.2|11271.7|11267.8|11272.5|11268.7|11270.8|11266.8|198
1638916800000|2021-12-07 22:40:00|11271.8|11267.6|11271.4|11267.4|11272.3|11268.7|11270.6|11266.7|259
1638917100000|2021-12-07 22:45:00|11271.2|11267.5|11271.2|11268.4|11271.8|11268.6|11270.9|11267.4|275
1638917400000|2021-12-07 22:50:00|11271.1|11268.3|11269.7|11267.9|11271.4|11268.6|11269.4|11267.1|227
1638917700000|2021-12-07 22:55:00|11269.8|11267.8|11269.8|11267.4|11271.7|11268.4|11269.4|11267.3|211
1638918000000|2021-12-07 23:00:00|11269.6|11267.3|11270.7|11269.8|11272.1|11269.9|11269.5|11267.3|490
1638918300000|2021-12-07 23:05:00|11270.8|11269.9|11270.3|11269.4|11271.1|11270|11270.1|11269|244
1638918600000|2021-12-07 23:10:00|11270.2|11269.3|11271.7|11270.8|11271.8|11270.9|11270.2|11269.2|171
1638918900000|2021-12-07 23:15:00|11271.8|11270.9|11271.6|11270.7|11271.9|11271|11270.8|11269.9|136
1638919200000|2021-12-07 23:20:00|11271.5|11270.6|11273|11272.1|11273.2|11272.3|11271.5|11270.6|142
1638919500000|2021-12-07 23:25:00|11273.1|11272.2|11272.1|11271.2|11273.1|11272.2|11270.4|11269.5|118
1638919800000|2021-12-07 23:30:00|11272|11271.1|11273.3|11272.4|11273.5|11272.6|11271.5|11270.6|147
1638920100000|2021-12-07 23:35:00|11273.2|11272.3|11273.2|11272.3|11273.7|11272.8|11272.9|11272.1|100
1638920400000|2021-12-07 23:40:00|11273.1|11272.2|11272.3|11271.4|11273.3|11272.4|11271.5|11270.7|107
1638920700000|2021-12-07 23:45:00|11272.4|11271.5|11272.9|11272|11272.9|11272.1|11272.2|11271.3|94
1638921000000|2021-12-07 23:50:00|11272.8|11271.9|11273.7|11272.8|11274.2|11273.3|11272.8|11271.9|111
1638921300000|2021-12-07 23:55:00|11273.6|11272.7|11273.1|11272.2|11274.2|11273.3|11272.1|11271.2|154
1638921600000|2021-12-08 00:00:00|11273.3|11272.4|11274.8|11273.9|11274.8|11274|11273.1|11272.3|202
1638921900000|2021-12-08 00:05:00|11274.7|11273.8|11275.2|11274.6|11275.7|11275.1|11274.5|11273.8|165
1638922200000|2021-12-08 00:10:00|11275.5|11274.7|11275.3|11274.4|11275.6|11274.8|11274.2|11273.5|145
1638922500000|2021-12-08 00:15:00|11275.2|11274.3|11276.6|11276|11276.8|11276.1|11275.2|11274.3|192
1638922800000|2021-12-08 00:20:00|11276.1|11275.5|11276.3|11275.4|11277|11276.2|11276|11275.3|159
1638923100000|2021-12-08 00:25:00|11276.4|11275.5|11276.7|11275.8|11276.8|11276.1|11275.5|11274.8|125
1638923400000|2021-12-08 00:30:00|11276.6|11276|11277.1|11276.5|11277.6|11277|11275.7|11275|153
1638923700000|2021-12-08 00:35:00|11277|11276.4|11276.6|11276|11277.3|11276.6|11276|11275.2|175
1638924000000|2021-12-08 00:40:00|11276.7|11276.1|11277.5|11276.9|11277.7|11277|11276.4|11275.7|104
1638924300000|2021-12-08 00:45:00|11277.4|11276.8|11277.1|11276.5|11278.2|11277.4|11276.9|11276.2|154
1638924600000|2021-12-08 00:50:00|11277.2|11276.6|11274.2|11273.3|11277.5|11276.9|11274.1|11273.2|221
1638924900000|2021-12-08 00:55:00|11273.7|11272.8|11274.4|11273.5|11276.1|11275.4|11273.5|11272.6|230
1638925200000|2021-12-08 01:00:00|11274.3|11273.4|11275.1|11274.2|11275.3|11274.6|11274|11273.2|231
1638925500000|2021-12-08 01:05:00|11275.2|11274.3|11275.4|11274.8|11275.8|11275.1|11273.4|11272.6|250
1638925800000|2021-12-08 01:10:00|11275.3|11274.7|11276.1|11275.2|11276.4|11275.5|11274.1|11273.4|167
1638926100000|2021-12-08 01:15:00|11276|11275.1|11278|11277.1|11278.1|11277.4|11275.8|11275|277
1638926400000|2021-12-08 01:20:00|11277.9|11277.3|11277.1|11276.5|11278.1|11277.4|11277.1|11276.5|197
1638926700000|2021-12-08 01:25:00|11277.3|11276.4|11278.2|11277.6|11278.9|11278.2|11276.7|11276|159
1638927000000|2021-12-08 01:30:00|11278.1|11277.5|11278.9|11278.3|11279|11278.3|11277.3|11276.7|232
1638927300000|2021-12-08 01:35:00|11278.8|11278.2|11277.4|11276.8|11279.8|11279.1|11276.9|11276.3|218
1638927600000|2021-12-08 01:40:00|11277.3|11276.7|11277.9|11277.3|11277.9|11277.3|11277|11276.3|205
1638927900000|2021-12-08 01:45:00|11278|11277.4|11279.2|11278.6|11279.5|11278.9|11277.9|11277.3|240
1638928200000|2021-12-08 01:50:00|11279.3|11278.4|11281.4|11280.5|11281.6|11281|11279.1|11278.4|230
1638928500000|2021-12-08 01:55:00|11281.5|11280.6|11279.4|11278.8|11282.1|11281.4|11279.4|11278.7|258
1638928800000|2021-12-08 02:00:00|11279.5|11278.9|11281.3|11280.7|11281.6|11280.8|11279.5|11278.9|219
1638929100000|2021-12-08 02:05:00|11281.4|11280.8|11283.4|11282.5|11283.7|11283|11281.3|11280.7|223
1638929400000|2021-12-08 02:10:00|11283.3|11282.4|11282.1|11281.5|11283.7|11282.9|11282.1|11281.3|217
1638929700000|2021-12-08 02:15:00|11282.2|11281.6|11284.2|11283.3|11284.3|11283.5|11282|11281.3|343
1638930000000|2021-12-08 02:20:00|11284.3|11283.4|11284.1|11283.5|11285.2|11284.6|11283.9|11283.3|208
1638930300000|2021-12-08 02:25:00|11284.2|11283.6|11286.4|11285.8|11287.1|11286.5|11284.1|11283.5|224
1638930600000|2021-12-08 02:30:00|11286.2|11285.6|11287.6|11286.7|11287.6|11286.8|11285.3|11284.7|257
1638930900000|2021-12-08 02:35:00|11287.5|11286.6|11288.7|11288.1|11289|11288.4|11287|11286.4|214
1638931200000|2021-12-08 02:40:00|11288.6|11288|11290.5|11289.9|11290.9|11290.3|11288.3|11287.7|179
1638931500000|2021-12-08 02:45:00|11290.4|11289.8|11289.3|11288.7|11290.7|11289.8|11288.8|11288.1|347
1638931800000|2021-12-08 02:50:00|11289.4|11288.8|11290.9|11290.3|11291|11290.3|11289.1|11288.3|269
1638932100000|2021-12-08 02:55:00|11290.8|11290.2|11291.4|11290.8|11291.9|11291.2|11290.1|11289.3|290
1638932400000|2021-12-08 03:00:00|11291.5|11290.9|11293.4|11292.8|11294.1|11293.4|11291|11290.2|329
1638932700000|2021-12-08 03:05:00|11293.3|11292.7|11292.5|11291.9|11293.4|11292.8|11291.9|11291.1|229
1638933000000|2021-12-08 03:10:00|11292.6|11291.7|11293.3|11292.7|11293.7|11293|11292.4|11291.6|155
1638933300000|2021-12-08 03:15:00|11293.2|11292.6|11293.3|11292.7|11294|11293.2|11292.9|11292.2|174
1638933600000|2021-12-08 03:20:00|11293.5|11292.6|11293.2|11292.6|11293.7|11293|11292.9|11292.3|141
1638933900000|2021-12-08 03:25:00|11293.4|11292.5|11292.1|11291.2|11293.7|11292.8|11291.6|11291|185
1638934200000|2021-12-08 03:30:00|11292.2|11291.3|11291.6|11291|11292.3|11291.7|11291.5|11290.7|161
1638934500000|2021-12-08 03:35:00|11291.5|11290.9|11291.5|11290.9|11292.6|11291.8|11291|11290.4|223
1638934800000|2021-12-08 03:40:00|11291.6|11290.7|11291.6|11291|11292.2|11291.3|11291|11290.2|222
1638935100000|2021-12-08 03:45:00|11291.5|11290.9|11289.2|11288.3|11292|11291.2|11288.9|11288.1|196
1638935400000|2021-12-08 03:50:00|11289.3|11288.4|11291.1|11290.5|11291.2|11290.6|11289.2|11288.3|148
1638935700000|2021-12-08 03:55:00|11291.2|11290.6|11292.1|11291.5|11292.4|11291.7|11291|11290.3|123
1638936000000|2021-12-08 04:00:00|11292|11291.4|11291.1|11290.5|11292.1|11291.5|11290.8|11290.1|150
1638936300000|2021-12-08 04:05:00|11291|11290.4|11292.1|11291.2|11292.4|11291.8|11290.9|11290.3|102
1638936600000|2021-12-08 04:10:00|11292|11291.4|11291.5|11290.9|11292.2|11291.5|11291.4|11290.8|85
1638936900000|2021-12-08 04:15:00|11291.8|11291.2|11291.4|11290.8|11292|11291.3|11291.1|11290.5|120
1638937200000|2021-12-08 04:20:00|11291.3|11290.7|11291.2|11290.6|11291.7|11291|11291.1|11290.3|108
1638937500000|2021-12-08 04:25:00|11291.1|11290.5|11292.2|11291.6|11292.5|11291.8|11291.1|11290.3|128
1638937800000|2021-12-08 04:30:00|11292.3|11291.7|11291.5|11290.6|11292.3|11291.7|11291.1|11290.4|183
1638938100000|2021-12-08 04:35:00|11291.4|11290.8|11291.8|11291.2|11292.5|11291.7|11291|11290.4|211
1638938400000|2021-12-08 04:40:00|11291.7|11291.1|11291|11290.4|11291.9|11291.3|11290.9|11290.2|161
1638938700000|2021-12-08 04:45:00|11291.1|11290.5|11291.1|11290.2|11291.4|11290.7|11290.5|11289.8|154
1638939000000|2021-12-08 04:50:00|11290.9|11290.3|11291|11290.4|11291.2|11290.5|11290.4|11289.8|135
1638939300000|2021-12-08 04:55:00|11290.9|11290.3|11291.2|11290.3|11292.6|11291.8|11290.7|11289.9|217
1638939600000|2021-12-08 05:00:00|11291.1|11290.2|11290|11289.4|11291.2|11290.3|11289.5|11288.8|185
1638939900000|2021-12-08 05:05:00|11289.9|11289.3|11290.6|11290|11290.9|11290.1|11289.5|11288.8|179
1638940200000|2021-12-08 05:10:00|11290.5|11289.9|11290|11289.4|11290.8|11290|11289.2|11288.6|197
1638940500000|2021-12-08 05:15:00|11289.9|11289.3|11291.3|11290.4|11291.7|11291|11289.9|11289.3|189
1638940800000|2021-12-08 05:20:00|11291.4|11290.5|11292.4|11291.8|11292.7|11292.1|11291.2|11290.4|181
1638941100000|2021-12-08 05:25:00|11292.5|11291.9|11292.8|11291.9|11293.3|11292.7|11292.5|11291.9|202
1638941400000|2021-12-08 05:30:00|11292.6|11292|11294.2|11293.6|11294.3|11293.6|11292.5|11291.9|163
1638941700000|2021-12-08 05:35:00|11294.1|11293.5|11293.5|11292.9|11294.6|11294|11293.4|11292.8|125
1638942000000|2021-12-08 05:40:00|11293.4|11292.8|11294.8|11294.2|11295.2|11294.5|11293|11292.3|155
1638942300000|2021-12-08 05:45:00|11294.7|11294.1|11295.5|11294.6|11296.3|11295.5|11294|11293.2|177
1638942600000|2021-12-08 05:50:00|11295.4|11294.5|11294.1|11293.5|11295.7|11294.9|11294.1|11293.3|133
1638942900000|2021-12-08 05:55:00|11294.2|11293.3|11294.1|11293.5|11294.4|11293.7|11292.9|11292.3|201
1638943200000|2021-12-08 06:00:00|11294|11293.4|11293.6|11293|11294|11293.4|11291.8|11291.2|288
1638943500000|2021-12-08 06:05:00|11293.8|11292.9|11294.2|11293.3|11294.8|11293.9|11293.1|11292.3|267
1638943800000|2021-12-08 06:10:00|11294.1|11293.2|11294.1|11293.2|11295.9|11295.2|11294|11293.1|280
1638944100000|2021-12-08 06:15:00|11294.2|11293.3|11294.3|11293.7|11295.3|11294.6|11294|11293.3|229
1638944400000|2021-12-08 06:20:00|11294.5|11293.6|11291.5|11290.9|11294.5|11293.6|11291.5|11290.9|241
1638944700000|2021-12-08 06:25:00|11291.6|11291|11291.5|11290.9|11292.2|11291.5|11290.6|11290|261
1638945000000|2021-12-08 06:30:00|11291.6|11291|11292|11291.4|11292.1|11291.5|11291.3|11290.7|150
1638945300000|2021-12-08 06:35:00|11291.9|11291.3|11291.2|11290.6|11292|11291.4|11290.8|11290.1|227
1638945600000|2021-12-08 06:40:00|11291.4|11290.5|11289.6|11288.7|11291.9|11291.3|11289.6|11288.7|303
1638945900000|2021-12-08 06:45:00|11289.7|11288.8|11288.7|11288.1|11290.1|11289.2|11288.6|11287.7|265
1638946200000|2021-12-08 06:50:00|11288.8|11287.8|11289.9|11289|11290.3|11289.5|11288.6|11287.7|283
1638946500000|2021-12-08 06:55:00|11290|11289.4|11289.1|11288.2|11290.4|11289.7|11287.8|11286.9|301
1638946800000|2021-12-08 07:00:00|11289.2|11288.3|11291|11290.4|11293.1|11292.3|11289|11288.2|465
1638947100000|2021-12-08 07:05:00|11291.3|11290.6|11292.4|11291.8|11293.6|11292.8|11290.9|11290.2|398
1638947400000|2021-12-08 07:10:00|11292.7|11292.1|11288.5|11287.6|11293.1|11292.3|11287.8|11287.1|384
1638947700000|2021-12-08 07:15:00|11288.4|11287.5|11286.4|11285.8|11288.5|11287.7|11286.2|11285.5|486
1638948000000|2021-12-08 07:20:00|11286.5|11285.9|11288.3|11287.7|11290.1|11289.4|11286.2|11285.4|448
1638948300000|2021-12-08 07:25:00|11288.4|11287.8|11288.2|11287.3|11289.6|11289|11287.9|11287.1|386
1638948600000|2021-12-08 07:30:00|11288.1|11287.2|11289.1|11288.5|11289.6|11288.9|11287.8|11287.1|337
1638948900000|2021-12-08 07:35:00|11289.2|11288.6|11288|11287.4|11290.4|11289.8|11287.8|11287.1|316
1638949200000|2021-12-08 07:40:00|11288.1|11287.5|11290.1|11289.5|11291.1|11290.5|11286.8|11286.1|390
1638949500000|2021-12-08 07:45:00|11290.2|11289.6|11292.6|11291.7|11293.9|11293.1|11289.6|11289|483
1638949800000|2021-12-08 07:50:00|11292.7|11291.8|11291.8|11291.2|11294.2|11293.6|11291.8|11291|430
1638950100000|2021-12-08 07:55:00|11291.9|11291.3|11286.5|11285.9|11291.9|11291.3|11284.1|11283.4|643
1638950400000|2021-12-08 08:00:00|11286.6|11286|11291.6|11290.7|11294.2|11293.4|11286.6|11285.8|705
1638950700000|2021-12-08 08:05:00|11291.5|11290.9|11292.1|11291.5|11293.8|11293.1|11290.8|11290.2|632
1638951000000|2021-12-08 08:10:00|11292|11291.4|11288.1|11287.2|11292.7|11291.9|11287.9|11287|464
1638951300000|2021-12-08 08:15:00|11287.9|11287.3|11288|11287.1|11288.7|11287.8|11281.6|11280.7|650
1638951600000|2021-12-08 08:20:00|11287.8|11286.9|11289.6|11288.7|11291.7|11290.8|11286.8|11286.2|585
1638951900000|2021-12-08 08:25:00|11289.7|11288.8|11285.1|11284.5|11290.6|11289.7|11285|11284.3|493
1638952200000|2021-12-08 08:30:00|11285.3|11284.7|11287.1|11286.5|11288.1|11287.3|11284.9|11284|620
1638952500000|2021-12-08 08:35:00|11287.2|11286.6|11285.7|11285.1|11287.8|11286.9|11283.2|11282.3|772
1638952800000|2021-12-08 08:40:00|11285.8|11285.2|11282|11281.1|11286.3|11285.4|11281.4|11280.6|570
1638953100000|2021-12-08 08:45:00|11281.9|11281|11282.6|11281.7|11283.5|11282.7|11280.9|11280|575
1638953400000|2021-12-08 08:50:00|11282.4|11281.8|11282.5|11281.9|11284.3|11283.6|11279|11278.1|555
1638953700000|2021-12-08 08:55:00|11282.6|11282|11283.8|11282.9|11286|11285.4|11282|11281.4|474
1638954000000|2021-12-08 09:00:00|11283.7|11282.8|11285.1|11284.5|11286.5|11285.7|11283.3|11282.5|578
1638954300000|2021-12-08 09:05:00|11285|11284.4|11286.2|11285.6|11286.8|11286|11283.9|11283.1|546
1638954600000|2021-12-08 09:10:00|11286.5|11285.9|11283.8|11282.9|11286.7|11286|11283|11282.2|519
1638954900000|2021-12-08 09:15:00|11283.7|11282.8|11285.6|11284.7|11286.6|11285.8|11282.4|11281.5|545
1638955200000|2021-12-08 09:20:00|11285.5|11284.6|11285.8|11284.9|11286.5|11285.7|11284|11283.3|584
1638955500000|2021-12-08 09:25:00|11285.6|11285|11285.1|11284.5|11286.4|11285.7|11284.1|11283.4|365
1638955800000|2021-12-08 09:30:00|11285|11284.4|11285.8|11285.2|11287.1|11286.3|11284.9|11284.1|470
1638956100000|2021-12-08 09:35:00|11286|11285.4|11286.8|11285.9|11286.8|11286.1|11283.3|11282.4|502
1638956400000|2021-12-08 09:40:00|11286.7|11285.8|11284.3|11283.7|11287.5|11286.9|11283.3|11282.5|393
1638956700000|2021-12-08 09:45:00|11284.4|11283.5|11285.7|11284.8|11285.7|11284.9|11282.4|11281.6|367
1638957000000|2021-12-08 09:50:00|11285.6|11284.7|11285|11284.4|11285.8|11284.9|11283.9|11283.1|337
1638957300000|2021-12-08 09:55:00|11284.9|11284.3|11285.6|11284.7|11288.1|11287.3|11284.9|11284.2|643
1638957600000|2021-12-08 10:00:00|11285.4|11284.5|11280.3|11279.4|11287.2|11286.5|11279.9|11279.1|545
1638957900000|2021-12-08 10:05:00|11280.1|11279.5|11281.9|11281|11282.6|11281.8|11279.8|11279.2|455
1638958200000|2021-12-08 10:10:00|11282|11281.1|11277.3|11276.4|11282|11281.2|11276.9|11276|505
1638958500000|2021-12-08 10:15:00|11277.2|11276.3|11278.4|11277.8|11278.7|11277.9|11273|11272.1|468
1638958800000|2021-12-08 10:20:00|11278.5|11277.9|11283.7|11282.8|11285.3|11284.5|11278.2|11277.4|544
1638959100000|2021-12-08 10:25:00|11283.6|11283|11286.8|11285.9|11287.5|11286.6|11280.9|11280|717
1638959400000|2021-12-08 10:30:00|11286.9|11286|11295|11294.1|11295.2|11294.5|11284.5|11283.9|739
1638959700000|2021-12-08 10:35:00|11295.1|11294.2|11299.3|11298.7|11299.8|11299.1|11294.6|11293.7|853
1638960000000|2021-12-08 10:40:00|11299.4|11298.8|11294|11293.1|11300.5|11299.9|11293.8|11293.1|687
1638960300000|2021-12-08 10:45:00|11293.8|11293.2|11295.7|11295.1|11297|11296.4|11291.9|11291|664
1638960600000|2021-12-08 10:50:00|11295.5|11294.9|11293.2|11292.3|11295.7|11295.1|11292.9|11292.1|502
1638960900000|2021-12-08 10:55:00|11292.8|11292.2|11292.4|11291.8|11293.6|11293|11290.8|11290.2|403
1638961200000|2021-12-08 11:00:00|11292.5|11291.9|11292.7|11291.8|11294.7|11294|11292.3|11291.7|468
1638961500000|2021-12-08 11:05:00|11292.8|11291.9|11287.5|11286.6|11293.9|11293.3|11287.2|11286.5|534
1638961800000|2021-12-08 11:10:00|11287.6|11286.7|11288.5|11287.6|11288.7|11288|11285.5|11284.7|747
1638962100000|2021-12-08 11:15:00|11288.6|11287.7|11288|11287.4|11288.7|11288.1|11285.4|11284.6|616
1638962400000|2021-12-08 11:20:00|11288.1|11287.5|11286.8|11286.2|11288.3|11287.6|11286|11285.2|511
1638962700000|2021-12-08 11:25:00|11286.7|11286.1|11287.9|11287.3|11288.5|11287.7|11286|11285.1|370
1638963000000|2021-12-08 11:30:00|11288|11287.4|11285.1|11284.5|11288.6|11287.8|11284.2|11283.4|466
1638963300000|2021-12-08 11:35:00|11285|11284.4|11282.5|11281.6|11285.7|11285|11277.7|11276.8|527
1638963600000|2021-12-08 11:40:00|11282.1|11281.5|11276.2|11275.3|11282.2|11281.5|11274.4|11273.8|731
1638963900000|2021-12-08 11:45:00|11276.4|11275.6|11278.8|11277.9|11279.3|11278.4|11268.9|11268|1469
1638964200000|2021-12-08 11:50:00|11279|11278.1|11280.6|11279.7|11283.4|11282.6|11276.8|11275.9|1098
1638964500000|2021-12-08 11:55:00|11280.7|11279.8|11276.8|11275.9|11283.1|11282.2|11276.6|11275.8|957
1638964800000|2021-12-08 12:00:00|11276.9|11276.3|11277.7|11277.1|11278.5|11277.9|11274.4|11273.7|873
1638965100000|2021-12-08 12:05:00|11277.6|11277|11274.2|11273.6|11277.6|11277|11272.5|11271.8|846
1638965400000|2021-12-08 12:10:00|11274.1|11273.5|11272.4|11271.5|11274.6|11273.9|11268.8|11267.9|865
1638965700000|2021-12-08 12:15:00|11272.2|11271.3|11272.6|11271.7|11273.7|11272.9|11267.2|11266.3|764
1638966000000|2021-12-08 12:20:00|11272.7|11271.8|11274.3|11273.4|11276.5|11275.5|11268.8|11268.1|869
1638966300000|2021-12-08 12:25:00|11274.2|11273.3|11278.3|11277.7|11280.6|11279.7|11274.1|11273.2|893
1638966600000|2021-12-08 12:30:00|11278.4|11277.8|11282.1|11281.5|11283.5|11282.8|11278|11277.3|727
1638966900000|2021-12-08 12:35:00|11282.2|11281.6|11293.3|11292.7|11295.4|11294.6|11281.9|11281.3|780
1638967200000|2021-12-08 12:40:00|11293.4|11292.8|11291.5|11290.6|11294.6|11294|11289.4|11288.6|848
1638967500000|2021-12-08 12:45:00|11291.6|11290.7|11300.3|11299.4|11300.3|11299.4|11289.9|11289.2|781
1638967800000|2021-12-08 12:50:00|11300|11299.3|11293.3|11292.7|11302.9|11302.1|11293.3|11292.6|831
1638968100000|2021-12-08 12:55:00|11293.4|11292.8|11291.6|11290.7|11293.6|11293|11287.2|11286.5|1080
1638968400000|2021-12-08 13:00:00|11291.4|11291|11297.7|11296.8|11301|11300.1|11288.3|11287.6|916
1638968700000|2021-12-08 13:05:00|11297.6|11296.7|11301|11300.1|11303.7|11302.9|11297.4|11296.7|842
1638969000000|2021-12-08 13:10:00|11300.9|11300|11299.2|11298.3|11304.7|11303.8|11296.2|11295.3|799
1638969300000|2021-12-08 13:15:00|11299.3|11298.7|11301.1|11300.2|11302.6|11301.9|11299.3|11298.6|832
1638969600000|2021-12-08 13:20:00|11300.8|11299.9|11306.2|11305.3|11308.7|11307.8|11299.1|11298.2|895
1638969900000|2021-12-08 13:25:00|11306.1|11305.2|11303.3|11302.7|11308.6|11308|11303|11302.2|930
1638970200000|2021-12-08 13:30:00|11303.4|11302.5|11301.6|11300.7|11305.7|11304.8|11297.9|11296.8|995
1638970500000|2021-12-08 13:35:00|11301.5|11300.6|11306.7|11305.8|11306.9|11306|11301.1|11300.2|770
1638970800000|2021-12-08 13:40:00|11306.6|11305.7|11306.2|11305.3|11308.8|11308.1|11305.1|11304.5|776
1638971100000|2021-12-08 13:45:00|11306.4|11305.5|11306.6|11306|11307.1|11306.4|11302.7|11301.8|739
1638971400000|2021-12-08 13:50:00|11306.7|11306.1|11313|11312.4|11313.1|11312.4|11304.4|11303.5|763
1638971700000|2021-12-08 13:55:00|11312.9|11312.3|11316.7|11315.8|11318.1|11317.2|11310.5|11309.9|865
1638972000000|2021-12-08 14:00:00|11316.8|11315.9|11313.5|11312.6|11317.1|11316.2|11310.6|11310|980
1638972300000|2021-12-08 14:05:00|11313.4|11312.5|11309.1|11308.2|11314.1|11313.2|11309|11308.2|690
1638972600000|2021-12-08 14:10:00|11309|11308.4|11310.6|11310|11312.4|11311.7|11308.6|11307.9|642
1638972900000|2021-12-08 14:15:00|11310.7|11310.1|11309.6|11309|11311.3|11310.5|11308.4|11307.5|667
1638973200000|2021-12-08 14:20:00|11309.7|11309.1|11306.2|11305.6|11310.6|11310|11304.6|11303.7|654
1638973500000|2021-12-08 14:25:00|11306.3|11305.4|11306.9|11306|11309.8|11309|11303.4|11302.7|725
1638973800000|2021-12-08 14:30:00|11306.8|11305.9|11309.7|11309.1|11310|11309.4|11304.5|11303.6|1023
1638974100000|2021-12-08 14:35:00|11309.6|11309|11303.9|11303.3|11309.6|11309|11303.7|11303.1|670
1638974400000|2021-12-08 14:40:00|11304|11303.4|11307.1|11306.5|11309|11308.3|11303.9|11303.2|766
1638974700000|2021-12-08 14:45:00|11307|11306.4|11306.8|11306.2|11308.4|11307.8|11304.4|11303.6|691
1638975000000|2021-12-08 14:50:00|11306.6|11306|11301.9|11301|11308.3|11307.5|11300.6|11300|776
1638975300000|2021-12-08 14:55:00|11302|11301.1|11304.2|11303.3|11305.7|11304.8|11300.6|11299.8|835
1638975600000|2021-12-08 15:00:00|11304.1|11303.2|11311.4|11310.8|11311.6|11310.9|11303.5|11302.6|1246
1638975900000|2021-12-08 15:05:00|11311.5|11310.9|11318.2|11317.6|11318.5|11317.7|11310.3|11309.6|1028
1638976200000|2021-12-08 15:10:00|11318.1|11317.5|11317.4|11316.8|11320.4|11319.8|11315.7|11315|801
1638976500000|2021-12-08 15:15:00|11317.5|11316.9|11319.4|11318.8|11319.6|11318.9|11315.8|11315|568
1638976800000|2021-12-08 15:20:00|11319.3|11318.7|11324.5|11323.6|11325.1|11324.2|11317.8|11317|756
1638977100000|2021-12-08 15:25:00|11324.3|11323.4|11327.2|11326.6|11327.4|11326.8|11322.2|11321.5|738
1638977400000|2021-12-08 15:30:00|11327.1|11326.5|11329.4|11328.5|11332.6|11331.7|11325.4|11324.7|811
1638977700000|2021-12-08 15:35:00|11329|11328.1|11323.9|11323|11330.4|11329.7|11323.2|11322.4|783
1638978000000|2021-12-08 15:40:00|11323.7|11323.1|11323.1|11322.2|11326.8|11325.9|11322.2|11321.4|700
1638978300000|2021-12-08 15:45:00|11323|11322.4|11323.1|11322.5|11325.1|11324.4|11320|11319.3|760
1638978600000|2021-12-08 15:50:00|11323|11322.4|11328.1|11327.2|11332.5|11331.7|11323|11322.2|943
1638978900000|2021-12-08 15:55:00|11328.2|11327.5|11333|11332.4|11335.2|11334.3|11328.1|11327.5|1084
1638979200000|2021-12-08 16:00:00|11333.1|11332.5|11331.2|11330.6|11335.3|11334.5|11330.6|11329.8|1031
1638979500000|2021-12-08 16:05:00|11331.3|11330.7|11337|11336.1|11339.5|11338.7|11330.9|11330.2|744
1638979800000|2021-12-08 16:10:00|11336.9|11336|11336|11335.4|11337.4|11336.8|11333.7|11332.8|508
1638980100000|2021-12-08 16:15:00|11336.1|11335.5|11337.4|11336.5|11337.9|11337.2|11334.5|11333.7|442
1638980400000|2021-12-08 16:20:00|11337.1|11336.2|11333.6|11333|11337.4|11336.7|11333.5|11332.8|504
1638980700000|2021-12-08 16:25:00|11333.4|11332.5|11332.1|11331.5|11334.8|11334.1|11330.9|11330.3|472
1638981000000|2021-12-08 16:30:00|11331.8|11331.2|11332.7|11332.1|11334.1|11333.5|11331|11330.4|458
1638981300000|2021-12-08 16:35:00|11332.8|11332.2|11329.4|11328.5|11333.5|11332.9|11328|11327.2|479
1638981600000|2021-12-08 16:40:00|11329.2|11328.6|11328.5|11327.6|11331.6|11330.9|11328.2|11327.4|423
1638981900000|2021-12-08 16:45:00|11328.6|11327.7|11329.8|11329.2|11331.1|11330.3|11327.7|11326.9|442
1638982200000|2021-12-08 16:50:00|11329.7|11329.1|11330.4|11329.8|11330.5|11329.8|11325.8|11324.9|478
1638982500000|2021-12-08 16:55:00|11330.3|11329.5|11328.7|11328.1|11330.5|11329.7|11325.4|11324.6|586
1638982800000|2021-12-08 17:00:00|11328.8|11328.2|11329.1|11328.5|11330.7|11330.1|11328.7|11328.1|415
1638983100000|2021-12-08 17:05:00|11329.2|11328.6|11331.4|11330.8|11332.1|11331.3|11328.7|11328.1|360
1638983400000|2021-12-08 17:10:00|11331.5|11330.9|11336.2|11335.3|11336.2|11335.4|11331.4|11330.8|376
1638983700000|2021-12-08 17:15:00|11336.1|11335.2|11343|11342.1|11343.1|11342.2|11336|11335.2|421
1638984000000|2021-12-08 17:20:00|11342.9|11342|11349|11348.4|11349.9|11349|11341.2|11340.4|601
1638984300000|2021-12-08 17:25:00|11349.2|11348.3|11346.6|11345.7|11349.2|11348.3|11345.3|11344.5|494
1638984600000|2021-12-08 17:30:00|11346.7|11345.8|11346.9|11346|11348.7|11348.1|11345|11344.2|361
1638984900000|2021-12-08 17:35:00|11346.2|11345.6|11347.2|11346.3|11348.2|11347.3|11345.7|11344.8|339
1638985200000|2021-12-08 17:40:00|11347.1|11346.5|11347.1|11346.5|11347.8|11347.1|11346.6|11345.8|337
1638985500000|2021-12-08 17:45:00|11347.2|11346.6|11346.6|11346|11347.2|11346.6|11344.9|11344|260
1638985800000|2021-12-08 17:50:00|11346.7|11346.1|11347.5|11346.6|11348|11347.2|11345.8|11345.1|286
1638986100000|2021-12-08 17:55:00|11347.6|11346.7|11348.9|11348.3|11350|11349.2|11347.1|11346.5|397
1638986400000|2021-12-08 18:00:00|11348.8|11348.2|11346.2|11345.6|11350|11349.4|11346.1|11345.2|643
1638986700000|2021-12-08 18:05:00|11346.4|11345.5|11345.7|11344.8|11347.6|11346.8|11345.6|11344.8|405
1638987000000|2021-12-08 18:10:00|11345.6|11345|11346.2|11345.3|11347.5|11346.6|11345.2|11344.4|457
1638987300000|2021-12-08 18:15:00|11346.3|11345.4|11347.8|11347.2|11348.5|11347.8|11345.9|11345|336
1638987600000|2021-12-08 18:20:00|11347.7|11347.1|11345.9|11345.3|11348.5|11347.8|11345.8|11345.1|230
1638987900000|2021-12-08 18:25:00|11346|11345.1|11345.6|11345|11346.7|11345.8|11344.8|11344.1|366
1638988200000|2021-12-08 18:30:00|11345.5|11344.9|11346.6|11346|11347.4|11346.6|11344.8|11344|289
1638988500000|2021-12-08 18:35:00|11346.7|11346.1|11346|11345.4|11347.4|11346.7|11345.9|11345.2|213
1638988800000|2021-12-08 18:40:00|11346.1|11345.5|11346.4|11345.8|11346.9|11346.2|11345.2|11344.5|187
1638989100000|2021-12-08 18:45:00|11346.6|11345.7|11347.6|11346.7|11347.6|11346.7|11345.3|11344.6|234
1638989400000|2021-12-08 18:50:00|11347.5|11346.6|11345.5|11344.9|11347.7|11346.9|11344.5|11343.9|227
1638989700000|2021-12-08 18:55:00|11345.7|11345.1|11346|11345.1|11346|11345.3|11344.6|11344|255
1638990000000|2021-12-08 19:00:00|11345.9|11345.3|11346.7|11346.1|11348.1|11347.5|11345.6|11344.8|290
1638990300000|2021-12-08 19:05:00|11346.8|11346.2|11348.6|11347.7|11348.7|11348|11346.7|11345.9|194
1638990600000|2021-12-08 19:10:00|11348.7|11347.8|11349.7|11348.8|11350.7|11349.9|11348.6|11347.8|293
1638990900000|2021-12-08 19:15:00|11349.5|11348.9|11348.5|11347.6|11350.6|11349.8|11348|11347.2|307
1638991200000|2021-12-08 19:20:00|11348.6|11347.7|11347.5|11346.9|11350|11349.1|11347.3|11346.7|329
1638991500000|2021-12-08 19:25:00|11347.4|11346.8|11347.3|11346.4|11347.7|11346.8|11346.1|11345.3|324
1638991800000|2021-12-08 19:30:00|11347.2|11346.3|11350.6|11349.7|11350.7|11350|11346.4|11345.6|379
1638992100000|2021-12-08 19:35:00|11350.4|11349.8|11349.7|11348.8|11351.4|11350.6|11348.8|11348|342
1638992400000|2021-12-08 19:40:00|11349.8|11348.9|11349.6|11348.7|11350.2|11349.4|11349.2|11348.4|269
1638992700000|2021-12-08 19:45:00|11349.5|11348.9|11349.7|11348.8|11349.9|11349|11348.9|11348.2|185
1638993000000|2021-12-08 19:50:00|11349.6|11348.7|11349.3|11348.7|11349.9|11349.1|11348.9|11348.2|201
1638993300000|2021-12-08 19:55:00|11349.4|11348.8|11349.8|11349.2|11350.7|11350.1|11349|11348.3|275
1638993600000|2021-12-08 20:00:00|11349.9|11349|11347.9|11347.3|11350|11349.3|11347.3|11346.6|272
1638993900000|2021-12-08 20:05:00|11347.8|11347.2|11348.2|11347.6|11348.6|11347.9|11347.8|11347|226
1638994200000|2021-12-08 20:10:00|11348.3|11347.7|11348.5|11347.6|11348.7|11347.9|11347.7|11346.9|177
1638994500000|2021-12-08 20:15:00|11348.6|11347.7|11350|11349.4|11350.3|11349.5|11348.3|11347.6|178
1638994800000|2021-12-08 20:20:00|11349.9|11349.3|11351.7|11351.1|11352.6|11351.9|11349.9|11349.2|247
1638995100000|2021-12-08 20:25:00|11351.8|11351.2|11355|11354.4|11355.3|11354.6|11351.6|11351|352
1638995400000|2021-12-08 20:30:00|11355.2|11354.3|11354.3|11353.4|11355.2|11354.4|11353.4|11352.5|220
1638995700000|2021-12-08 20:35:00|11354|11353.6|11353|11352.4|11354.3|11353.6|11352.6|11351.9|208
1638996000000|2021-12-08 20:40:00|11353.1|11352.5|11351.3|11350.7|11353.2|11352.5|11350.3|11349.6|258
1638996300000|2021-12-08 20:45:00|11351.5|11350.6|11351.9|11351|11353.4|11352.5|11350.8|11350|349
1638996600000|2021-12-08 20:50:00|11352|11351.1|11350.8|11349.9|11352.1|11351.2|11350.3|11349.5|257
1638996900000|2021-12-08 20:55:00|11350.9|11350.2|11349.2|11348.3|11352.2|11351.6|11348.7|11348|513
1638997200000|2021-12-08 21:00:00|11349.1|11348.2|11348.7|11347.8|11349.8|11348.9|11347.2|11346.4|304
1638997500000|2021-12-08 21:05:00|11348.6|11347.7|11349|11348.1|11350.3|11349.6|11348.6|11347.7|365
1638997800000|2021-12-08 21:10:00|11349.1|11348.2|11348.6|11347.7|11350.1|11349.3|11348.2|11347.5|298
1638998100000|2021-12-08 21:15:00|11348.5|11347.6|11347.7|11346.8|11348.7|11347.8|11346.3|11345.4|294
1638998400000|2021-12-08 21:20:00|11347.6|11346.7|11344.6|11343.7|11347.7|11346.8|11344.4|11343.6|258
1638998700000|2021-12-08 21:25:00|11344.7|11343.8|11345.7|11344.8|11346.1|11345.2|11344.4|11343.6|295
1638999000000|2021-12-08 21:30:00|11345.6|11344.7|11344.8|11343.9|11346.4|11345.5|11344.6|11343.7|192
1638999300000|2021-12-08 21:35:00|11344.9|11344|11344|11343.1|11345|11344.1|11343.4|11342.5|178
1638999600000|2021-12-08 21:40:00|11344.1|11343.2|11344.7|11343.8|11345.4|11344.5|11344|11343.1|100
1638999900000|2021-12-08 21:45:00|11344.8|11343.9|11344.4|11343.5|11345|11344.1|11343.8|11342.9|224
1639000200000|2021-12-08 21:50:00|11344.5|11343.6|11344.8|11343.9|11345.4|11344.5|11343.7|11342.8|265
1639000500000|2021-12-08 21:55:00|11344.9|11344|11343.6|11341.2|11345.2|11344.3|11342|11340.7|655
1639000800000|2021-12-08 22:00:00|11343.5|11340.9|11347.6|11342.3|11349|11342.5|11343.5|11340.8|113
1639001100000|2021-12-08 22:05:00|11346.5|11342|11344|11341.8|11347|11342.4|11343.9|11341.5|141
1639001400000|2021-12-08 22:10:00|11344.4|11341.7|11346|11342.2|11350|11343.4|11343.8|11341.1|263
1639001700000|2021-12-08 22:15:00|11346.1|11341.9|11345|11342.4|11346.1|11342.7|11344|11341.3|147
1639002000000|2021-12-08 22:20:00|11344.9|11342.1|11346.3|11343.4|11347.5|11343.5|11342.9|11341.6|207
1639002300000|2021-12-08 22:25:00|11346.4|11342.8|11349.5|11343.3|11349.6|11344.1|11345|11342.5|186
1639002600000|2021-12-08 22:30:00|11349.3|11343.4|11344.3|11342.3|11349.7|11343.8|11342.9|11341|415
1639002900000|2021-12-08 22:35:00|11344.4|11342.4|11344.6|11341.9|11345.3|11342.6|11342.7|11341.4|367
1639003200000|2021-12-08 22:40:00|11344.7|11342|11342.7|11339.6|11345.2|11342.3|11342.6|11336.3|402
1639003500000|2021-12-08 22:45:00|11342.8|11339.5|11342.9|11339.5|11345.3|11342|11342|11339.1|1312
1639003800000|2021-12-08 22:50:00|11342.8|11339.6|11342.6|11340.6|11343.3|11340.9|11342.4|11339.3|1428
1639004100000|2021-12-08 22:55:00|11342.5|11340.7|11342.8|11340.9|11344.2|11341.3|11342.4|11340.4|1037
1639004400000|2021-12-08 23:00:00|11342.7|11340.8|11343.4|11342.5|11344.6|11343|11341|11339.7|559
1639004700000|2021-12-08 23:05:00|11343.5|11342.4|11343.1|11342.2|11343.6|11342.5|11342.3|11341.3|190
1639005000000|2021-12-08 23:10:00|11343|11342.1|11343.9|11343|11344.3|11343.4|11342.9|11341.9|177
1639005300000|2021-12-08 23:15:00|11343.8|11342.9|11343.2|11342.3|11344.5|11343.6|11342.8|11341.9|156
1639005600000|2021-12-08 23:20:00|11343.4|11342.5|11343.4|11342.5|11344.5|11343.6|11343|11342.2|99
1639005900000|2021-12-08 23:25:00|11343.3|11342.4|11341.8|11340.9|11343.5|11342.6|11341.6|11340.7|104
1639006200000|2021-12-08 23:30:00|11341.9|11341|11341.8|11340.9|11342.9|11342.1|11341.7|11340.8|120
1639006500000|2021-12-08 23:35:00|11341.7|11340.8|11342.5|11341.6|11342.7|11341.8|11341.6|11340.7|108
1639006800000|2021-12-08 23:40:00|11342.4|11341.5|11342.9|11342.3|11343.1|11342.3|11342.3|11341.4|114
1639007100000|2021-12-08 23:45:00|11343.1|11342.2|11343.8|11342.9|11343.9|11343.1|11342.7|11341.9|103
1639007400000|2021-12-08 23:50:00|11343.7|11342.8|11345.3|11344.4|11345.9|11345|11343.7|11342.8|130
1639007700000|2021-12-08 23:55:00|11345.4|11344.5|11344.6|11343.7|11345.5|11344.6|11344.4|11343.6|122
1639008000000|2021-12-09 00:00:00|11344.7|11343.8|11341.9|11341|11344.9|11344.2|11341.5|11340.8|237
1639008300000|2021-12-09 00:05:00|11342|11341.3|11343.8|11342.9|11343.8|11342.9|11342|11341.3|147
1639008600000|2021-12-09 00:10:00|11343.7|11342.8|11342.3|11341.4|11344.3|11343.6|11342|11341.2|161
1639008900000|2021-12-09 00:15:00|11342.6|11341.7|11342.8|11341.9|11344.7|11344|11342.4|11341.6|201
1639009200000|2021-12-09 00:20:00|11343|11342.2|11343.8|11342.9|11344.8|11344.1|11342.7|11341.9|219
1639009500000|2021-12-09 00:25:00|11344.1|11343.5|11343.6|11343|11344.5|11343.8|11343.5|11342.8|170
1639009800000|2021-12-09 00:30:00|11343.7|11343.1|11343.8|11342.9|11344.1|11343.4|11343.4|11342.8|168
1639010100000|2021-12-09 00:35:00|11343.6|11343|11342.1|11341.5|11343.8|11343.1|11342|11341.2|247
1639010400000|2021-12-09 00:40:00|11342.2|11341.6|11341.3|11340.7|11342.6|11342|11341.2|11340.4|189
1639010700000|2021-12-09 00:45:00|11341.5|11340.6|11340.1|11339.2|11341.5|11340.6|11339.9|11339.2|146
1639011000000|2021-12-09 00:50:00|11340|11339.4|11338.2|11337.3|11340.2|11339.4|11337.6|11336.8|176
1639011300000|2021-12-09 00:55:00|11338.1|11337.2|11340.1|11339.5|11340.4|11339.7|11336.8|11336.2|191
1639011600000|2021-12-09 01:00:00|11339.8|11339.2|11339.2|11338.6|11339.8|11339.2|11337.1|11336.3|262
1639011900000|2021-12-09 01:05:00|11339.4|11338.5|11337.7|11336.8|11339.5|11338.6|11336.9|11336.1|265
1639012200000|2021-12-09 01:10:00|11337.8|11337.1|11335.6|11334.7|11338.7|11338.1|11334.9|11334.1|240
1639012500000|2021-12-09 01:15:00|11335.7|11334.8|11335.5|11334.9|11336.1|11335.3|11334.4|11333.6|208
1639012800000|2021-12-09 01:20:00|11335.6|11335|11334.3|11333.4|11335.9|11335.1|11333.9|11333.2|151
1639013100000|2021-12-09 01:25:00|11334.4|11333.5|11334|11333.4|11335.6|11334.8|11333.6|11333|169
1639013400000|2021-12-09 01:30:00|11334.1|11333.5|11335|11334.1|11335.2|11334.5|11333|11332.4|187
1639013700000|2021-12-09 01:35:00|11334.9|11334.3|11336.6|11336|11337.3|11336.7|11334.9|11334.3|168
1639014000000|2021-12-09 01:40:00|11336.5|11335.9|11336.5|11335.9|11337.3|11336.6|11336.2|11335.4|135
1639014300000|2021-12-09 01:45:00|11336.6|11336|11335.6|11334.7|11336.7|11336|11335.3|11334.7|164
1639014600000|2021-12-09 01:50:00|11335.7|11334.8|11336.1|11335.5|11337.8|11337.2|11335.5|11334.8|157
1639014900000|2021-12-09 01:55:00|11336.2|11335.6|11334.7|11334.1|11336.2|11335.6|11334.2|11333.4|170
1639015200000|2021-12-09 02:00:00|11334.9|11334.3|11334.4|11333.8|11335.2|11334.6|11334|11333.2|189
1639015500000|2021-12-09 02:05:00|11334.3|11333.7|11334.3|11333.7|11335.2|11334.5|11333.9|11333.2|201
1639015800000|2021-12-09 02:10:00|11334.4|11333.8|11333.4|11332.8|11334.5|11333.8|11333.2|11332.6|184
1639016100000|2021-12-09 02:15:00|11333.5|11332.9|11333.4|11332.8|11334.3|11333.5|11332.9|11332.3|132
1639016400000|2021-12-09 02:20:00|11333.3|11332.7|11335.4|11334.8|11336|11335.4|11333.3|11332.7|173
1639016700000|2021-12-09 02:25:00|11335.5|11334.9|11335.4|11334.8|11336.8|11336.1|11334.7|11334|199
1639017000000|2021-12-09 02:30:00|11335.3|11334.7|11334.4|11333.8|11336|11335.4|11334.1|11333.4|196
1639017300000|2021-12-09 02:35:00|11334.5|11333.9|11334.7|11333.8|11335.8|11335|11334|11333.4|224
1639017600000|2021-12-09 02:40:00|11334.6|11333.7|11333.5|11332.9|11335.1|11334.4|11333.4|11332.8|139
1639017900000|2021-12-09 02:45:00|11333.6|11333|11334|11333.4|11334.8|11334.1|11333.1|11332.2|246
1639018200000|2021-12-09 02:50:00|11333.9|11333.3|11335|11334.4|11335.1|11334.5|11333.4|11332.8|101
1639018500000|2021-12-09 02:55:00|11335.1|11334.5|11334|11333.1|11336.8|11335.9|11333.6|11332.7|275
1639018800000|2021-12-09 03:00:00|11334.1|11333.2|11332.2|11331.6|11335.3|11334.4|11332|11331.2|239
1639019100000|2021-12-09 03:05:00|11332.3|11331.4|11331.4|11330.8|11332.3|11331.4|11331.2|11330.6|123
1639019400000|2021-12-09 03:10:00|11331.3|11330.7|11331|11330.4|11331.5|11330.9|11330.9|11330.2|76
1639019700000|2021-12-09 03:15:00|11330.9|11330.3|11330.5|11329.9|11331|11330.4|11329.6|11329|128
1639020000000|2021-12-09 03:20:00|11330.4|11329.8|11331.9|11331.3|11332.5|11331.9|11330.4|11329.8|104
1639020300000|2021-12-09 03:25:00|11331.8|11331.2|11330.6|11330|11332.1|11331.4|11330.3|11329.7|123
1639020600000|2021-12-09 03:30:00|11330.5|11329.9|11330.9|11330.3|11331.1|11330.5|11330.1|11329.4|106
1639020900000|2021-12-09 03:35:00|11330.8|11330.2|11331.6|11331|11332.3|11331.7|11330.7|11330.1|193
1639021200000|2021-12-09 03:40:00|11331.7|11331.1|11332.9|11332.3|11333.1|11332.5|11331.7|11331.1|77
1639021500000|2021-12-09 03:45:00|11332.8|11332.2|11332.4|11331.8|11333.4|11332.8|11332.4|11331.7|81
1639021800000|2021-12-09 03:50:00|11332.3|11331.7|11333.4|11332.8|11333.8|11332.9|11332.3|11331.7|90
1639022100000|2021-12-09 03:55:00|11333.5|11332.9|11335|11334.4|11335.2|11334.6|11333|11332.4|254
1639022400000|2021-12-09 04:00:00|11334.9|11334.3|11335.6|11335|11336.2|11335.4|11334.8|11334.2|199
1639022700000|2021-12-09 04:05:00|11335.5|11334.9|11333.1|11332.5|11335.7|11335|11332.9|11332.2|161
1639023000000|2021-12-09 04:10:00|11333|11332.4|11333.9|11333.3|11334|11333.4|11332.5|11331.9|115
1639023300000|2021-12-09 04:15:00|11334|11333.4|11335.6|11335|11335.8|11335.1|11333.9|11333.2|150
1639023600000|2021-12-09 04:20:00|11335.7|11334.8|11335.5|11334.9|11336.2|11335.6|11335.3|11334.5|121
1639023900000|2021-12-09 04:25:00|11335.4|11334.8|11335.2|11334.3|11336.5|11335.8|11335.1|11334.3|144
1639024200000|2021-12-09 04:30:00|11335.3|11334.4|11336|11335.4|11336.6|11335.9|11335.1|11334.4|127
1639024500000|2021-12-09 04:35:00|11336.1|11335.5|11336.4|11335.8|11336.7|11336|11335.4|11334.7|180
1639024800000|2021-12-09 04:40:00|11336.5|11335.9|11337.1|11336.5|11337.2|11336.6|11336.1|11335.5|148
1639025100000|2021-12-09 04:45:00|11336.7|11336.1|11336.3|11335.7|11337.3|11336.6|11335.9|11335.1|178
1639025400000|2021-12-09 04:50:00|11336.4|11335.8|11335.1|11334.5|11336.6|11335.9|11334.6|11333.8|181
1639025700000|2021-12-09 04:55:00|11335.2|11334.6|11336.4|11335.8|11336.7|11336|11335.2|11334.4|130
1639026000000|2021-12-09 05:00:00|11336.2|11335.6|11335.1|11334.5|11336.3|11335.6|11335|11334.3|112
1639026300000|2021-12-09 05:05:00|11335|11334.4|11333.7|11332.8|11335.1|11334.5|11333.4|11332.7|77
1639026600000|2021-12-09 05:10:00|11333.6|11332.7|11333.4|11332.8|11333.8|11333|11332.1|11331.4|154
1639026900000|2021-12-09 05:15:00|11333.5|11332.6|11332.7|11331.8|11333.5|11332.8|11332|11331.2|161
1639027200000|2021-12-09 05:20:00|11332.6|11331.7|11333.5|11332.9|11333.7|11333.1|11332.4|11331.6|174
1639027500000|2021-12-09 05:25:00|11333.6|11333|11332.4|11331.8|11333.6|11333|11332.3|11331.7|99
1639027800000|2021-12-09 05:30:00|11332.3|11331.7|11333.1|11332.5|11333.5|11332.9|11331.9|11331.1|152
1639028100000|2021-12-09 05:35:00|11333.2|11332.6|11333.1|11332.5|11334.1|11333.5|11332.9|11332.2|133
1639028400000|2021-12-09 05:40:00|11333.2|11332.6|11331.7|11331.1|11333.7|11332.9|11331.6|11330.8|175
1639028700000|2021-12-09 05:45:00|11331.9|11331.3|11333.1|11332.2|11333.4|11332.7|11331.4|11330.8|164
1639029000000|2021-12-09 05:50:00|11332.9|11332|11333.6|11333|11334.3|11333.6|11332.7|11332|133
1639029300000|2021-12-09 05:55:00|11333.5|11332.9|11327|11326.4|11333.5|11332.9|11327|11326.4|395
1639029600000|2021-12-09 06:00:00|11327.1|11326.5|11331.1|11330.5|11331.8|11330.9|11327|11326.4|272
1639029900000|2021-12-09 06:05:00|11331|11330.4|11330.8|11330.2|11331.4|11330.7|11330.4|11329.7|198
1639030200000|2021-12-09 06:10:00|11330.6|11330|11328.8|11328.2|11330.7|11330|11328.6|11328|218
1639030500000|2021-12-09 06:15:00|11328.9|11328.3|11329.9|11329.3|11330.6|11329.7|11328.7|11328|279
1639030800000|2021-12-09 06:20:00|11330|11329.4|11330.2|11329.6|11330.4|11329.7|11329.6|11328.9|133
1639031100000|2021-12-09 06:25:00|11330.3|11329.7|11333.2|11332.3|11334.1|11333.3|11330|11329.4|184
1639031400000|2021-12-09 06:30:00|11332.8|11331.9|11333.4|11332.8|11334.4|11333.6|11332.2|11331.6|208
1639031700000|2021-12-09 06:35:00|11333.6|11332.7|11333.4|11332.5|11334.4|11333.6|11333.2|11332.5|143
1639032000000|2021-12-09 06:40:00|11333.5|11332.6|11331.1|11330.5|11334.4|11333.6|11331|11330.2|157
1639032300000|2021-12-09 06:45:00|11331.3|11330.7|11330.4|11329.5|11332.4|11331.8|11330|11329.2|149
1639032600000|2021-12-09 06:50:00|11330.3|11329.4|11329|11328.1|11330.6|11329.7|11328.5|11327.9|167
1639032900000|2021-12-09 06:55:00|11328.7|11327.8|11328.5|11327.6|11329.1|11328.4|11327.2|11326.6|243
1639033200000|2021-12-09 07:00:00|11328.7|11327.8|11328.3|11327.4|11329.8|11328.9|11328|11327.2|368
1639033500000|2021-12-09 07:05:00|11328.2|11327.3|11329.4|11328.5|11330.8|11330|11325.4|11324.8|683
1639033800000|2021-12-09 07:10:00|11329.5|11328.6|11327.3|11326.4|11331.4|11330.8|11326.6|11325.9|551
1639034100000|2021-12-09 07:15:00|11327.1|11326.2|11324.2|11323.3|11328.3|11327.5|11322.6|11321.9|502
1639034400000|2021-12-09 07:20:00|11324.1|11323.2|11328.5|11327.9|11328.5|11327.9|11322.5|11321.8|537
1639034700000|2021-12-09 07:25:00|11328.4|11327.8|11328.1|11327.2|11330.3|11329.6|11327|11326.4|503
1639035000000|2021-12-09 07:30:00|11328|11327.1|11323.4|11322.8|11328.1|11327.4|11322.4|11321.8|507
1639035300000|2021-12-09 07:35:00|11323.3|11322.7|11321.5|11320.6|11324|11323.4|11320.3|11319.7|314
1639035600000|2021-12-09 07:40:00|11321.4|11320.8|11322.4|11321.8|11322.9|11322.2|11319|11318.1|351
1639035900000|2021-12-09 07:45:00|11322.5|11321.6|11319.5|11318.6|11323.3|11322.7|11318.1|11317.3|355
1639036200000|2021-12-09 07:50:00|11319.4|11318.5|11322.1|11321.2|11322.6|11321.9|11317.5|11316.6|421
1639036500000|2021-12-09 07:55:00|11322.2|11321.3|11320.5|11319.9|11323.4|11322.8|11320.1|11319.2|502
1639036800000|2021-12-09 08:00:00|11320.6|11320|11324|11323.4|11324.8|11324.1|11319.9|11319.3|670
1639037100000|2021-12-09 08:05:00|11323.9|11323.3|11323.7|11322.8|11324.4|11323.8|11321.8|11321|517
1639037400000|2021-12-09 08:10:00|11323.8|11322.9|11324.6|11323.7|11325.6|11324.8|11322.8|11322.1|527
1639037700000|2021-12-09 08:15:00|11324.7|11323.8|11323|11322.1|11325.7|11324.9|11322.4|11321.7|371
1639038000000|2021-12-09 08:20:00|11323.1|11322.2|11325.2|11324.3|11325.7|11324.9|11322.4|11321.6|458
1639038300000|2021-12-09 08:25:00|11325.3|11324.4|11318.2|11317.3|11327.3|11326.5|11317.8|11317.1|484
1639038600000|2021-12-09 08:30:00|11318.1|11317.2|11318.8|11317.9|11322.9|11322.2|11318.1|11317.2|410
1639038900000|2021-12-09 08:35:00|11318.7|11318.1|11323|11322.1|11324.3|11323.6|11317.8|11317.1|449
1639039200000|2021-12-09 08:40:00|11323.1|11322.2|11321.7|11320.8|11324.1|11323.3|11321|11320.1|428
1639039500000|2021-12-09 08:45:00|11321.8|11320.9|11318.5|11317.6|11322.8|11322.1|11317|11316.1|555
1639039800000|2021-12-09 08:50:00|11318.3|11317.7|11319.9|11319|11322.8|11322.1|11318.1|11317.2|616
1639040100000|2021-12-09 08:55:00|11319.8|11319.2|11322.9|11322|11323.2|11322.3|11319.8|11319.2|487
1639040400000|2021-12-09 09:00:00|11322.8|11321.9|11318.9|11318.3|11324.3|11323.6|11317.6|11316.7|452
1639040700000|2021-12-09 09:05:00|11318.6|11318|11318.1|11317.5|11322.8|11322.1|11317.5|11316.7|601
1639041000000|2021-12-09 09:10:00|11318.4|11317.6|11319.4|11318.5|11320.4|11319.5|11317.4|11316.5|561
1639041300000|2021-12-09 09:15:00|11319.5|11318.6|11321.2|11320.6|11322.4|11321.7|11319.3|11318.4|411
1639041600000|2021-12-09 09:20:00|11321.1|11320.5|11316.7|11316.1|11321.3|11320.6|11316.4|11315.8|429
1639041900000|2021-12-09 09:25:00|11316.8|11316.2|11316.3|11315.4|11318.5|11317.6|11316|11315.4|393
1639042200000|2021-12-09 09:30:00|11316.4|11315.5|11317.7|11317.1|11318.4|11317.7|11315.9|11315.1|313
1639042500000|2021-12-09 09:35:00|11318|11317.4|11319|11318.1|11319.7|11319|11318|11317.2|414
1639042800000|2021-12-09 09:40:00|11318.9|11318|11319.5|11318.6|11319.8|11319|11316.8|11316.2|314
1639043100000|2021-12-09 09:45:00|11319.4|11318.5|11322.2|11321.3|11322.5|11321.8|11318.6|11317.7|373
1639043400000|2021-12-09 09:50:00|11321.6|11321|11320.1|11319.5|11322.2|11321.4|11319.1|11318.5|346
1639043700000|2021-12-09 09:55:00|11320.2|11319.6|11319.4|11318.8|11321.8|11321.1|11319.1|11318.4|417
1639044000000|2021-12-09 10:00:00|11319.5|11318.9|11319.8|11319.2|11320.6|11319.8|11318.1|11317.4|450
1639044300000|2021-12-09 10:05:00|11319.7|11319.1|11319.4|11318.8|11320.6|11319.8|11319|11318.3|293
1639044600000|2021-12-09 10:10:00|11319.6|11319|11320.6|11320|11321.4|11320.7|11319.4|11318.6|344
1639044900000|2021-12-09 10:15:00|11320.8|11320.2|11321.1|11320.5|11321.6|11320.7|11320.4|11319.7|370
1639045200000|2021-12-09 10:20:00|11321|11320.4|11323.2|11322.6|11324.1|11323.5|11320.7|11319.9|369
1639045500000|2021-12-09 10:25:00|11323.1|11322.5|11319.5|11318.6|11323.8|11323.1|11319.2|11318.3|373
1639045800000|2021-12-09 10:30:00|11319.3|11318.4|11315.1|11314.5|11319.3|11318.4|11313.3|11312.5|419
1639046100000|2021-12-09 10:35:00|11315|11314.4|11313.5|11312.9|11316.2|11315.4|11312.1|11311.3|405
1639046400000|2021-12-09 10:40:00|11313.6|11312.7|11312.8|11312.2|11315.1|11314.4|11311.2|11310.3|450
1639046700000|2021-12-09 10:45:00|11313|11312.4|11314.7|11314.1|11315.1|11314.5|11312.3|11311.6|440
1639047000000|2021-12-09 10:50:00|11314.6|11314|11313.6|11313|11315.8|11315.2|11313.2|11312.3|361
1639047300000|2021-12-09 10:55:00|11313.8|11313.2|11314.4|11313.5|11314.5|11313.6|11311.1|11310.2|436
1639047600000|2021-12-09 11:00:00|11314.3|11313.4|11317.6|11317|11318.9|11318.2|11314.3|11313.4|375
1639047900000|2021-12-09 11:05:00|11317.8|11316.9|11317.7|11317.1|11318.3|11317.6|11316.4|11315.6|376
1639048200000|2021-12-09 11:10:00|11317.6|11317|11318.5|11317.6|11318.8|11317.9|11313.6|11313|531
1639048500000|2021-12-09 11:15:00|11318.4|11317.8|11319.6|11319|11320.1|11319.3|11315.6|11314.9|627
1639048800000|2021-12-09 11:20:00|11319.7|11319.1|11318.3|11317.4|11320.3|11319.7|11316.5|11315.8|545
1639049100000|2021-12-09 11:25:00|11318.4|11317.5|11316.1|11315.5|11318.9|11318.2|11315.4|11314.5|490
1639049400000|2021-12-09 11:30:00|11316|11315.4|11319.8|11318.9|11319.9|11319.1|11314.9|11314|570
1639049700000|2021-12-09 11:35:00|11319.9|11319.2|11320.1|11319.5|11320.4|11319.8|11318.3|11317.7|426
1639050000000|2021-12-09 11:40:00|11320.2|11319.6|11320.5|11319.6|11323.2|11322.5|11319.5|11318.8|577
1639050300000|2021-12-09 11:45:00|11320.4|11319.8|11314.7|11314.1|11320.5|11319.8|11314.4|11313.7|495
1639050600000|2021-12-09 11:50:00|11314.6|11314|11315|11314.4|11316.9|11316.2|11312.9|11312.2|417
1639050900000|2021-12-09 11:55:00|11315.2|11314.3|11317.2|11316.6|11317.9|11317.3|11314.4|11313.7|419
1639051200000|2021-12-09 12:00:00|11317.1|11316.5|11310.8|11310.2|11317.2|11316.6|11310.6|11310|426
1639051500000|2021-12-09 12:05:00|11310.9|11310.3|11312.8|11312.2|11313.3|11312.6|11309.3|11308.7|538
1639051800000|2021-12-09 12:10:00|11312.9|11312.3|11312.2|11311.3|11314.7|11314|11311.7|11311|477
1639052100000|2021-12-09 12:15:00|11312.1|11311.5|11309.5|11308.6|11313.1|11312.5|11309.1|11308.3|461
1639052400000|2021-12-09 12:20:00|11309.6|11308.7|11312.2|11311.3|11313.8|11312.9|11309.4|11308.7|408
1639052700000|2021-12-09 12:25:00|11312|11311.4|11311.4|11310.5|11314|11313.4|11310.9|11310.1|484
1639053000000|2021-12-09 12:30:00|11311.3|11310.4|11312|11311.4|11313|11312.2|11310.5|11309.7|454
1639053300000|2021-12-09 12:35:00|11312.1|11311.5|11311.2|11310.6|11313.5|11312.8|11310.5|11309.6|369
1639053600000|2021-12-09 12:40:00|11311.1|11310.5|11314.2|11313.3|11314.9|11314.1|11311|11310.4|415
1639053900000|2021-12-09 12:45:00|11314.3|11313.4|11313.3|11312.4|11314.7|11314.1|11312|11311.2|549
1639054200000|2021-12-09 12:50:00|11313.4|11312.5|11313.3|11312.7|11315.5|11314.6|11313.2|11312.4|527
1639054500000|2021-12-09 12:55:00|11313.2|11312.6|11310.1|11309.5|11314.2|11313.6|11307.3|11306.5|628
1639054800000|2021-12-09 13:00:00|11310|11309.4|11310.8|11310.2|11313.9|11313.3|11308.9|11308.1|640
1639055100000|2021-12-09 13:05:00|11311.1|11310.4|11310.1|11309.2|11313.6|11313|11309.4|11308.8|595
1639055400000|2021-12-09 13:10:00|11310.2|11309.3|11310.7|11309.8|11312.4|11311.6|11309.2|11308.5|632
1639055700000|2021-12-09 13:15:00|11310.6|11310|11314.6|11313.7|11315.9|11315|11309.5|11308.7|519
1639056000000|2021-12-09 13:20:00|11314.9|11314|11319.4|11318.8|11319.6|11318.9|11313.5|11312.7|662
1639056300000|2021-12-09 13:25:00|11319.5|11318.9|11319.9|11317.1|11321.3|11320.5|11318.5|11317.1|565
1639056600000|2021-12-09 13:30:00|11319.5|11316.9|11313.8|11313.2|11319.5|11317.6|11311.3|11310.7|1091
1639056900000|2021-12-09 13:35:00|11313.9|11313.3|11320.2|11319.6|11320.5|11319.7|11313.9|11313.2|703
1639057200000|2021-12-09 13:40:00|11320.1|11319.5|11318.2|11317.3|11320.3|11319.7|11317.8|11317.2|522
1639057500000|2021-12-09 13:45:00|11318|11317.4|11315.6|11315|11318|11317.4|11313.1|11312.2|704
1639057800000|2021-12-09 13:50:00|11315.7|11315.1|11310.7|11309.8|11316.5|11315.9|11310.3|11309.7|665
1639058100000|2021-12-09 13:55:00|11310.5|11309.9|11317|11316.4|11317.1|11316.4|11309.7|11308.8|718
1639058400000|2021-12-09 14:00:00|11317.1|11316.2|11317.2|11316.6|11319.8|11319.1|11316|11315.2|639
1639058700000|2021-12-09 14:05:00|11317.1|11316.5|11314.2|11313.6|11319.2|11318.6|11314.2|11313.4|451
1639059000000|2021-12-09 14:10:00|11314.4|11313.5|11310.4|11309.5|11315|11314.4|11310.1|11309.4|481
1639059300000|2021-12-09 14:15:00|11310.6|11310|11311.1|11310.5|11311.6|11311|11309.1|11308.5|523
1639059600000|2021-12-09 14:20:00|11310.9|11310.3|11313.3|11312.7|11315.2|11314.4|11310.8|11310.2|723
1639059900000|2021-12-09 14:25:00|11313.6|11313|11311|11310.4|11313.6|11313|11308.7|11308.1|563
1639060200000|2021-12-09 14:30:00|11310.9|11310.3|11314.4|11313.5|11315.5|11314.7|11310.4|11309.6|719
1639060500000|2021-12-09 14:35:00|11314.5|11313.6|11312.8|11311.9|11314.5|11313.6|11309.8|11308.9|715
1639060800000|2021-12-09 14:40:00|11313.1|11312.2|11309.2|11308.3|11314.3|11313.6|11308.9|11308|677
1639061100000|2021-12-09 14:45:00|11309|11308.4|11302.3|11301.7|11309.3|11308.6|11301.8|11301|920
1639061400000|2021-12-09 14:50:00|11302.2|11301.6|11303.1|11302.2|11305.5|11304.9|11300.4|11299.8|702
1639061700000|2021-12-09 14:55:00|11303|11302.4|11302.6|11301.7|11305.4|11304.8|11300.6|11300|746
1639062000000|2021-12-09 15:00:00|11302.7|11302.1|11293.3|11292.4|11305.2|11304.3|11293|11292.1|824
1639062300000|2021-12-09 15:05:00|11293.5|11292.6|11296.8|11296.2|11297.7|11297|11292.6|11291.7|675
1639062600000|2021-12-09 15:10:00|11296.9|11296|11296|11295.1|11297.6|11297|11294|11293.4|601
1639062900000|2021-12-09 15:15:00|11295.8|11295.2|11291.2|11290.6|11295.8|11295.2|11291|11290.1|682
1639063200000|2021-12-09 15:20:00|11291.3|11290.4|11293.9|11293|11294.2|11293.6|11290.5|11289.8|585
1639063500000|2021-12-09 15:25:00|11294|11293.1|11290|11289.1|11294.2|11293.6|11289.1|11288.2|733
1639063800000|2021-12-09 15:30:00|11290.2|11289.3|11291.4|11290.8|11291.6|11291|11288.6|11287.9|715
1639064100000|2021-12-09 15:35:00|11291.5|11290.9|11288.6|11288|11292.6|11291.9|11288.4|11287.8|618
1639064400000|2021-12-09 15:40:00|11288.5|11287.9|11281.6|11281|11288.5|11287.9|11281.6|11280.9|805
1639064700000|2021-12-09 15:45:00|11281.9|11281.3|11282.9|11282.3|11285.3|11284.5|11279.4|11278.7|713
1639065000000|2021-12-09 15:50:00|11283.1|11282.5|11285.3|11284.4|11285.3|11284.4|11278.9|11278.3|734
1639065300000|2021-12-09 15:55:00|11285.4|11284.5|11284.6|11284|11287.6|11286.9|11281.9|11281.3|834
1639065600000|2021-12-09 16:00:00|11284.2|11283.6|11286.6|11286|11287.9|11287.1|11284|11283.4|807
1639065900000|2021-12-09 16:05:00|11286.8|11285.9|11289.2|11288.3|11289.2|11288.3|11284.7|11284.1|500
1639066200000|2021-12-09 16:10:00|11289.1|11288.5|11292.4|11291.8|11293.5|11292.9|11288|11287.2|596
1639066500000|2021-12-09 16:15:00|11292.3|11291.7|11286.6|11286|11292.4|11291.8|11286.5|11285.7|544
1639066800000|2021-12-09 16:20:00|11286.8|11286.2|11284.1|11283.5|11287.7|11287.1|11283.6|11282.9|629
1639067100000|2021-12-09 16:25:00|11284.2|11283.6|11280.8|11279.9|11284.2|11283.6|11278.7|11278.1|630
1639067400000|2021-12-09 16:30:00|11280.7|11280.1|11280.8|11280.2|11282.1|11281.3|11279.3|11278.7|597
1639067700000|2021-12-09 16:35:00|11281.1|11280.1|11280|11279.1|11283.2|11282.5|11279.7|11279|482
1639068000000|2021-12-09 16:40:00|11279.9|11279|11281.9|11281.3|11283.7|11283|11279.5|11278.9|435
1639068300000|2021-12-09 16:45:00|11282|11281.4|11283|11282.4|11283.8|11283.1|11281.3|11280.6|463
1639068600000|2021-12-09 16:50:00|11283.1|11282.5|11285.1|11284.5|11286.1|11285.2|11282.9|11282.2|450
1639068900000|2021-12-09 16:55:00|11284.9|11284.3|11285.7|11284.8|11286.7|11286|11284.4|11283.6|562
1639069200000|2021-12-09 17:00:00|11285.5|11284.9|11291.6|11291|11291.9|11291.1|11284.4|11283.8|425
1639069500000|2021-12-09 17:05:00|11291.7|11290.7|11288.3|11287.4|11291.8|11291.1|11288.1|11287.2|325
1639069800000|2021-12-09 17:10:00|11288.2|11287.3|11288.9|11288|11289.3|11288.6|11287.2|11286.3|294
1639070100000|2021-12-09 17:15:00|11288.8|11287.9|11289.4|11288.5|11290.9|11290.2|11287.7|11286.9|367
1639070400000|2021-12-09 17:20:00|11289.2|11288.3|11288.8|11288.2|11289.2|11288.6|11286.5|11285.8|340
1639070700000|2021-12-09 17:25:00|11288.6|11288|11290.7|11289.8|11291.2|11290.5|11288.3|11287.6|221
1639071000000|2021-12-09 17:30:00|11290.8|11289.9|11290.7|11290.1|11291.8|11290.9|11290.2|11289.4|266
1639071300000|2021-12-09 17:35:00|11290.8|11290.2|11290.3|11289.4|11290.9|11290.2|11289.1|11288.3|182
1639071600000|2021-12-09 17:40:00|11290.1|11289.5|11290.7|11289.8|11291.7|11290.9|11289.7|11289|258
1639071900000|2021-12-09 17:45:00|11290.6|11290|11293.3|11292.4|11295|11294.2|11290|11289.2|285
1639072200000|2021-12-09 17:50:00|11293.2|11292.3|11290.3|11289.4|11293.3|11292.4|11290.1|11289.3|314
1639072500000|2021-12-09 17:55:00|11290.2|11289.3|11290.2|11289.6|11292.2|11291.4|11289.5|11288.8|334
1639072800000|2021-12-09 18:00:00|11290.3|11289.7|11290.5|11289.6|11291.2|11290.5|11282.8|11281.9|790
1639073100000|2021-12-09 18:05:00|11290.6|11289.7|11285.7|11284.8|11291.5|11290.9|11285.7|11284.8|735
1639073400000|2021-12-09 18:10:00|11285.6|11285|11289|11288.1|11289.7|11288.9|11285.6|11285|614
1639073700000|2021-12-09 18:15:00|11288.9|11288|11286|11285.4|11289|11288.1|11285.5|11284.6|509
1639074000000|2021-12-09 18:20:00|11286.1|11285.5|11287.2|11286.6|11287.6|11287|11285.3|11284.5|452
1639074300000|2021-12-09 18:25:00|11287.3|11286.7|11289|11288.1|11290.1|11289.4|11287.3|11286.6|401
1639074600000|2021-12-09 18:30:00|11289.1|11288.2|11290|11289.1|11290.1|11289.4|11287.1|11286.4|404
1639074900000|2021-12-09 18:35:00|11290.1|11289.2|11289.9|11289|11290.3|11289.5|11289.2|11288.4|314
1639075200000|2021-12-09 18:40:00|11290|11289.1|11291.1|11290.2|11291.5|11290.6|11289.3|11288.5|341
1639075500000|2021-12-09 18:45:00|11291.2|11290.3|11291.2|11290.6|11291.8|11291|11289.5|11288.8|325
1639075800000|2021-12-09 18:50:00|11291.1|11290.5|11292.8|11292.2|11293.2|11292.3|11290.7|11289.9|283
1639076100000|2021-12-09 18:55:00|11292.9|11292.3|11294.1|11293.5|11294.5|11293.8|11292.6|11292|252
1639076400000|2021-12-09 19:00:00|11294.2|11293.6|11293.2|11292.6|11294.2|11293.6|11292.1|11291.5|326
1639076700000|2021-12-09 19:05:00|11293.3|11292.7|11293.7|11293.1|11294.6|11293.9|11293|11292.2|315
1639077000000|2021-12-09 19:10:00|11293.5|11292.9|11292.8|11292.2|11293.6|11293|11292.3|11291.7|215
1639077300000|2021-12-09 19:15:00|11292.9|11292.3|11291.8|11291.2|11293|11292.3|11291.7|11291.1|208
1639077600000|2021-12-09 19:20:00|11291.9|11291.3|11291.2|11290.6|11292.3|11291.7|11290.7|11290.1|237
1639077900000|2021-12-09 19:25:00|11291.3|11290.7|11290.4|11289.8|11292.2|11291.6|11289.9|11289.3|341
1639078200000|2021-12-09 19:30:00|11290.5|11289.9|11290.3|11289.7|11291.4|11290.7|11289.5|11288.9|223
1639078500000|2021-12-09 19:35:00|11290.2|11289.6|11290.3|11289.7|11290.8|11290|11289.5|11288.8|182
1639078800000|2021-12-09 19:40:00|11290.5|11289.9|11290.2|11289.6|11291.2|11290.4|11289.9|11289.2|216
1639079100000|2021-12-09 19:45:00|11290.3|11289.7|11292|11291.1|11292.1|11291.3|11289.9|11289.3|146
1639079400000|2021-12-09 19:50:00|11291.9|11291.3|11291.2|11290.6|11292.8|11292|11291|11290.1|272
1639079700000|2021-12-09 19:55:00|11291.5|11290.8|11287.6|11287|11291.9|11291.2|11287.4|11286.8|360
1639080000000|2021-12-09 20:00:00|11287.5|11286.9|11290.6|11290|11291.9|11291.1|11287.4|11286.6|381
1639080300000|2021-12-09 20:05:00|11290.7|11290.1|11290.8|11290.2|11291.8|11291|11290.3|11289.7|234
1639080600000|2021-12-09 20:10:00|11290.9|11290.3|11291.9|11291.3|11292.3|11291.7|11290.7|11289.8|222
1639080900000|2021-12-09 20:15:00|11292.1|11291.2|11293.4|11292.8|11294|11293.2|11292|11291.2|308
1639081200000|2021-12-09 20:20:00|11293.3|11292.7|11292.4|11291.8|11293.7|11293.1|11292.3|11291.7|225
1639081500000|2021-12-09 20:25:00|11292.3|11291.7|11292.2|11291.6|11292.6|11291.8|11291.1|11290.5|278
1639081800000|2021-12-09 20:30:00|11292.4|11291.5|11293.3|11292.7|11293.5|11292.8|11291.6|11291|262
1639082100000|2021-12-09 20:35:00|11293.4|11292.8|11293.2|11292.6|11293.8|11293.1|11292.7|11292.1|254
1639082400000|2021-12-09 20:40:00|11293.1|11292.5|11293.7|11293.1|11294|11293.2|11292.4|11291.8|209
1639082700000|2021-12-09 20:45:00|11293.9|11293|11295.2|11294.3|11295.2|11294.5|11292.7|11292.1|197
1639083000000|2021-12-09 20:50:00|11295.3|11294.4|11295.2|11294.6|11295.4|11294.7|11293.3|11292.7|215
1639083300000|2021-12-09 20:55:00|11295.3|11294.7|11294.9|11294.3|11296|11295.3|11294.5|11293.9|320
1639083600000|2021-12-09 21:00:00|11294.8|11293.9|11294.3|11293.4|11294.9|11294.2|11293|11292.3|224
1639083900000|2021-12-09 21:05:00|11294.4|11293.5|11292.5|11291.9|11294.4|11293.5|11292.3|11291.6|166
1639084200000|2021-12-09 21:10:00|11292.4|11291.8|11292.5|11291.9|11292.7|11292|11292.3|11291.6|65
1639084500000|2021-12-09 21:15:00|11292.6|11292|11290.7|11289.8|11292.6|11292|11290.4|11289.7|85
1639084800000|2021-12-09 21:20:00|11290.4|11289.5|11290.3|11289.4|11290.8|11290|11289.6|11288.8|100
1639085100000|2021-12-09 21:25:00|11290.4|11289.5|11291|11290.1|11291.6|11290.7|11290.2|11289.3|169
1639085400000|2021-12-09 21:30:00|11291.1|11290.2|11291.8|11290.9|11291.9|11291.1|11290.4|11289.6|143
1639085700000|2021-12-09 21:35:00|11291.9|11291|11291.6|11290.7|11291.9|11291|11291.1|11290.2|131
1639086000000|2021-12-09 21:40:00|11291.5|11290.6|11291.5|11290.6|11291.9|11291.2|11291|11290.1|106
1639086300000|2021-12-09 21:45:00|11291.4|11290.8|11291.5|11290.6|11291.9|11291|11291.1|11290.2|182
1639086600000|2021-12-09 21:50:00|11291.6|11290.7|11293.2|11292.3|11293.4|11292.5|11291.6|11290.7|165
1639086900000|2021-12-09 21:55:00|11293.3|11292.4|11294.1|11292.4|11294.5|11293.6|11293.2|11292.1|231
1639087200000|2021-12-09 22:00:00|11294.2|11292.3|11295.3|11290.9|11295.3|11292.5|11293.9|11290.7|68
1639087500000|2021-12-09 22:05:00|11294.9|11290.7|11294.2|11290|11295.3|11290.8|11293.2|11289|144
1639087800000|2021-12-09 22:10:00|11295|11289.1|11293.7|11286.7|11295.3|11290.7|11293.6|11286.6|241
1639088100000|2021-12-09 22:15:00|11294.8|11287.8|11294.6|11287.6|11295.8|11289.3|11293.6|11286.6|156
1639088400000|2021-12-09 22:20:00|11294.3|11287.3|11294.7|11288.2|11295.9|11289.3|11294.1|11287.1|230
1639088700000|2021-12-09 22:25:00|11294.8|11288.4|11295.3|11289|11295.7|11290.1|11294.2|11287.4|242
1639089000000|2021-12-09 22:30:00|11295.4|11288.7|11294.5|11290.1|11296|11290.7|11294.5|11287.8|290
1639089300000|2021-12-09 22:35:00|11294.6|11290.4|11295.1|11293|11297.6|11293.4|11294.2|11290.1|384
1639089600000|2021-12-09 22:40:00|11295.2|11293.1|11294.9|11292.9|11295.5|11293.7|11294.7|11292.6|214
1639089900000|2021-12-09 22:45:00|11295|11292.8|11295.4|11292.8|11295.6|11293.2|11294.6|11292.2|223
1639090200000|2021-12-09 22:50:00|11295.2|11292.7|11294.9|11292.5|11295.6|11293.1|11294.5|11292.3|180
1639090500000|2021-12-09 22:55:00|11294.8|11292.4|11294.8|11292|11295.2|11292.8|11294.1|11291|246
1639090800000|2021-12-09 23:00:00|11294.9|11292.2|11296.2|11295.3|11296.4|11295.4|11294.7|11292|296
1639091100000|2021-12-09 23:05:00|11296|11295.1|11295.5|11294.6|11296.2|11295.3|11295.2|11294.3|144
1639091400000|2021-12-09 23:10:00|11295.3|11294.4|11295.6|11294.7|11296.2|11295.3|11295.3|11294.4|106
1639091700000|2021-12-09 23:15:00|11295.7|11294.8|11297.9|11297|11298|11297.4|11295.6|11294.7|229
1639092000000|2021-12-09 23:20:00|11297.8|11296.9|11295.8|11294.9|11298.7|11297.8|11295.7|11294.8|201
1639092300000|2021-12-09 23:25:00|11295.9|11295|11296.3|11295.4|11296.7|11295.9|11295.8|11294.9|129
1639092600000|2021-12-09 23:30:00|11296.4|11295.5|11294.2|11293.3|11296.5|11295.6|11294.2|11293.3|188
1639092900000|2021-12-09 23:35:00|11294.3|11293.4|11295.2|11294.3|11295.8|11294.9|11294.2|11293.3|143
1639093200000|2021-12-09 23:40:00|11295.3|11294.4|11294.4|11293.5|11295.4|11294.5|11293.5|11292.6|225
1639093500000|2021-12-09 23:45:00|11294.3|11293.4|11293.3|11292.4|11294.4|11293.5|11293|11292.1|143
1639093800000|2021-12-09 23:50:00|11293.2|11292.3|11293.2|11292.3|11293.8|11293|11293.1|11292.2|87
1639094100000|2021-12-09 23:55:00|11293.1|11292.2|11294.2|11293.3|11294.3|11293.4|11293.1|11292.2|104
1639094400000|2021-12-10 00:00:00|11293.8|11292.9|11292.9|11292|11294.2|11293.3|11292.6|11291.7|200
1639094700000|2021-12-10 00:05:00|11293|11292.1|11293.7|11292.8|11294.1|11293.4|11292.7|11291.8|206
1639095000000|2021-12-10 00:10:00|11293.5|11292.6|11293.9|11293|11294.3|11293.6|11292.5|11291.7|181
1639095300000|2021-12-10 00:15:00|11293.8|11293.2|11294.5|11293.6|11294.9|11294.1|11293.6|11292.9|136
1639095600000|2021-12-10 00:20:00|11294.6|11293.7|11295.1|11294.2|11295.2|11294.4|11294.3|11293.6|125
1639095900000|2021-12-10 00:25:00|11295.2|11294.3|11295.3|11294.7|11295.6|11294.9|11294.8|11294|147
1639096200000|2021-12-10 00:30:00|11295.2|11294.6|11294.5|11293.9|11296.4|11295.7|11294.4|11293.8|176
1639096500000|2021-12-10 00:35:00|11295.1|11294.5|11295.5|11294.9|11296|11295.4|11295.1|11294.5|99
1639096800000|2021-12-10 00:40:00|11295.4|11294.8|11294.4|11293.8|11295.9|11295.2|11294.4|11293.8|84
1639097100000|2021-12-10 00:45:00|11294.3|11293.7|11293.3|11292.7|11294.4|11293.8|11293.3|11292.5|115
1639097400000|2021-12-10 00:50:00|11293.4|11292.8|11290.6|11289.7|11294|11293.2|11290.3|11289.6|285
1639097700000|2021-12-10 00:55:00|11290.8|11289.9|11289.4|11288.5|11291.2|11290.3|11288.6|11287.8|260
1639098000000|2021-12-10 01:00:00|11289.5|11288.6|11288.1|11287.5|11289.7|11289.1|11287.3|11286.7|274
1639098300000|2021-12-10 01:05:00|11288|11287.4|11290.8|11289.9|11293.2|11292.3|11287.7|11286.9|286
1639098600000|2021-12-10 01:10:00|11290.7|11290.1|11291.6|11290.7|11292.3|11291.4|11290.3|11289.7|271
1639098900000|2021-12-10 01:15:00|11291.7|11290.8|11291|11290.1|11291.8|11290.9|11288.2|11287.3|347
1639099200000|2021-12-10 01:20:00|11291.1|11290.4|11294|11293.1|11294|11293.1|11291|11290.3|272
1639099500000|2021-12-10 01:25:00|11294.1|11293.2|11294.3|11293.4|11295.1|11294.5|11293.5|11292.7|187
1639099800000|2021-12-10 01:30:00|11294.4|11293.5|11294|11293.1|11296|11295.3|11293.2|11292.5|250
1639100100000|2021-12-10 01:35:00|11293.8|11292.9|11295.2|11294.6|11295.8|11294.9|11292.4|11291.7|242
1639100400000|2021-12-10 01:40:00|11295.3|11294.4|11294.8|11293.9|11296.4|11295.8|11294.2|11293.6|279
1639100700000|2021-12-10 01:45:00|11294.7|11293.8|11297.3|11296.4|11297.7|11296.8|11294.1|11293.3|306
1639101000000|2021-12-10 01:50:00|11297.4|11296.5|11296.3|11295.4|11297.5|11296.6|11295.5|11294.7|236
1639101300000|2021-12-10 01:55:00|11296.4|11295.5|11297.4|11296.5|11297.4|11296.7|11296.2|11295.3|185
1639101600000|2021-12-10 02:00:00|11297.2|11296.6|11298|11297.1|11298.6|11297.9|11296.5|11295.9|192
1639101900000|2021-12-10 02:05:00|11298.1|11297.2|11298.1|11297.5|11298.7|11298|11297.6|11296.8|176
1639102200000|2021-12-10 02:10:00|11298|11297.4|11298|11297.4|11298.8|11298|11297.5|11296.8|211
1639102500000|2021-12-10 02:15:00|11298.1|11297.5|11298.1|11297.2|11298.7|11298|11296.9|11296|225
1639102800000|2021-12-10 02:20:00|11298|11297.1|11297.3|11296.7|11298.1|11297.4|11296.4|11295.6|232
1639103100000|2021-12-10 02:25:00|11297.2|11296.6|11296.9|11296.3|11297.7|11296.9|11296.5|11295.7|163
1639103400000|2021-12-10 02:30:00|11297|11296.4|11295.9|11295.3|11297.1|11296.4|11295.2|11294.5|176
1639103700000|2021-12-10 02:35:00|11296|11295.4|11297|11296.4|11297.1|11296.5|11295.9|11295.2|134
1639104000000|2021-12-10 02:40:00|11296.9|11296.3|11296.5|11295.9|11297.1|11296.4|11296.3|11295.7|126
1639104300000|2021-12-10 02:45:00|11296.6|11296|11296.8|11296.2|11297.1|11296.5|11296|11295.2|189
1639104600000|2021-12-10 02:50:00|11296.9|11296.3|11298.5|11297.9|11298.6|11298|11296.8|11295.9|170
1639104900000|2021-12-10 02:55:00|11298.6|11298|11302|11301.4|11302|11301.4|11298.6|11298|343
1639105200000|2021-12-10 03:00:00|11302.1|11301.5|11299.9|11299.3|11302.1|11301.5|11298.8|11298.1|235
1639105500000|2021-12-10 03:05:00|11299.7|11299.1|11299.1|11298.5|11300|11299.4|11298.9|11298.2|122
1639105800000|2021-12-10 03:10:00|11299|11298.4|11299.2|11298.6|11299.4|11298.7|11298.2|11297.6|160
1639106100000|2021-12-10 03:15:00|11299.3|11298.4|11299.1|11298.5|11299.5|11298.9|11298.4|11297.8|168
1639106400000|2021-12-10 03:20:00|11299|11298.4|11300|11299.4|11300.2|11299.4|11298.9|11298.3|208
1639106700000|2021-12-10 03:25:00|11299.9|11299.3|11300.3|11299.4|11300.4|11299.7|11299.5|11298.7|157
1639107000000|2021-12-10 03:30:00|11300.2|11299.6|11300|11299.4|11300.7|11299.8|11299.4|11298.7|213
1639107300000|2021-12-10 03:35:00|11300.1|11299.5|11299.6|11298.7|11300.8|11300.1|11299.4|11298.6|178
1639107600000|2021-12-10 03:40:00|11299.5|11298.6|11298.6|11298|11299.8|11299.1|11298.3|11297.7|138
1639107900000|2021-12-10 03:45:00|11298.7|11298.1|11298.3|11297.7|11299.7|11298.8|11298.2|11297.5|174
1639108200000|2021-12-10 03:50:00|11298.4|11297.8|11299.2|11298.6|11299.3|11298.6|11297.7|11297|146
1639108500000|2021-12-10 03:55:00|11299.1|11298.5|11298.7|11298.1|11299.2|11298.6|11298.6|11297.9|109
1639108800000|2021-12-10 04:00:00|11298.6|11298|11297.9|11297.3|11298.6|11298|11297.5|11296.9|140
1639109100000|2021-12-10 04:05:00|11298|11297.4|11296.3|11295.4|11298|11297.4|11295.9|11295.3|125
1639109400000|2021-12-10 04:10:00|11296.4|11295.5|11296.3|11295.7|11297.7|11296.8|11295.9|11295.1|132
1639109700000|2021-12-10 04:15:00|11296.4|11295.8|11297.6|11296.7|11298.2|11297.3|11296.3|11295.6|139
1639110000000|2021-12-10 04:20:00|11297.7|11296.8|11297.5|11296.9|11297.9|11297.1|11297.2|11296.3|183
1639110300000|2021-12-10 04:25:00|11297.4|11296.8|11297.2|11296.6|11297.8|11297.1|11297|11296.4|142
1639110600000|2021-12-10 04:30:00|11297.3|11296.7|11297.6|11297|11298.1|11297.5|11297|11296.3|143
1639110900000|2021-12-10 04:35:00|11297.9|11297.2|11297.6|11297|11298.3|11297.6|11297.5|11296.9|106
1639111200000|2021-12-10 04:40:00|11297.7|11297.1|11298|11297.1|11298.2|11297.3|11297.2|11296.5|129
1639111500000|2021-12-10 04:45:00|11298.1|11297.2|11298.4|11297.8|11298.8|11298.2|11297.7|11296.9|145
1639111800000|2021-12-10 04:50:00|11298.3|11297.7|11297.7|11296.8|11298.9|11298.1|11297.6|11296.7|116
1639112100000|2021-12-10 04:55:00|11297.6|11296.7|11299.7|11298.8|11299.7|11298.8|11297.1|11296.4|173
1639112400000|2021-12-10 05:00:00|11299.5|11298.6|11298.5|11297.6|11299.6|11298.9|11298|11297.4|130
1639112700000|2021-12-10 05:05:00|11298.6|11297.7|11299|11298.1|11299.1|11298.2|11297.7|11297.1|150
1639113000000|2021-12-10 05:10:00|11299.1|11298.2|11298.8|11298.2|11299.5|11298.9|11298.1|11297.4|155
1639113300000|2021-12-10 05:15:00|11298.9|11298.3|11298.1|11297.5|11298.9|11298.3|11297.8|11297.2|84
1639113600000|2021-12-10 05:20:00|11298|11297.4|11299|11298.4|11299.2|11298.4|11297.9|11297.3|114
1639113900000|2021-12-10 05:25:00|11299.1|11298.5|11299.4|11298.8|11299.6|11299|11298.8|11298.1|133
1639114200000|2021-12-10 05:30:00|11299.3|11298.7|11300.8|11299.9|11301.2|11300.4|11299.1|11298.5|140
1639114500000|2021-12-10 05:35:00|11300.6|11300|11300.6|11300|11301.3|11300.7|11300.5|11299.7|124
1639114800000|2021-12-10 05:40:00|11300.7|11299.8|11299.7|11299.1|11300.7|11300.1|11299|11298.4|141
1639115100000|2021-12-10 05:45:00|11299.6|11299|11301.6|11301|11301.8|11301.1|11299.6|11299|169
1639115400000|2021-12-10 05:50:00|11301.7|11301.1|11302.6|11302|11303.4|11302.6|11301.6|11300.8|307
1639115700000|2021-12-10 05:55:00|11302.5|11301.9|11295.3|11294.4|11303.4|11302.6|11295.2|11294.4|639
1639116000000|2021-12-10 06:00:00|11295.4|11294.5|11300.7|11299.8|11301.6|11300.8|11295.4|11294.5|418
1639116300000|2021-12-10 06:05:00|11300.6|11299.7|11298.7|11297.8|11300.8|11300|11298.3|11297.5|187
1639116600000|2021-12-10 06:10:00|11298.8|11297.9|11298.7|11297.8|11299|11298.1|11297.1|11296.2|232
1639116900000|2021-12-10 06:15:00|11298.8|11297.9|11298.5|11297.6|11299.2|11298.5|11298|11297.2|176
1639117200000|2021-12-10 06:20:00|11298.6|11297.7|11300.1|11299.2|11300.2|11299.3|11297.5|11296.9|197
1639117500000|2021-12-10 06:25:00|11300|11299.1|11297.9|11297|11300.1|11299.2|11297.9|11297|169
1639117800000|2021-12-10 06:30:00|11298|11297.1|11298.3|11297.4|11298.8|11298.1|11297.1|11296.3|225
1639118100000|2021-12-10 06:35:00|11298.4|11297.5|11297.9|11297|11299.5|11298.7|11297.8|11296.9|234
1639118400000|2021-12-10 06:40:00|11297.8|11296.9|11298.4|11297.8|11299.2|11298.6|11296.9|11296.2|319
1639118700000|2021-12-10 06:45:00|11298.5|11297.9|11299.4|11298.8|11299.5|11298.9|11298.2|11297.3|231
1639119000000|2021-12-10 06:50:00|11299.2|11298.6|11297.3|11296.7|11299.9|11299.3|11297.3|11296.7|287
1639119300000|2021-12-10 06:55:00|11297.4|11296.8|11298.4|11297.2|11298.9|11297.5|11295.6|11294.9|272
1639119600000|2021-12-10 07:00:00|11298.5|11297.1|11297.9|11297|11298.6|11297.9|11295.9|11295.1|369
1639119900000|2021-12-10 07:05:00|11298|11297.1|11293.3|11292.7|11298|11297.1|11293|11292.2|400
1639120200000|2021-12-10 07:10:00|11293.5|11292.9|11291.2|11290.3|11293.6|11292.9|11289.5|11288.6|550
1639120500000|2021-12-10 07:15:00|11291.1|11290.2|11289.7|11289.1|11292|11291.3|11289.2|11288.5|384
1639120800000|2021-12-10 07:20:00|11289.8|11288.9|11287.9|11287.3|11289.9|11289.2|11287.3|11286.5|403
1639121100000|2021-12-10 07:25:00|11288|11287.4|11290.6|11289.7|11291|11290.4|11287.6|11286.9|390
1639121400000|2021-12-10 07:30:00|11290.3|11289.9|11290.1|11289.2|11290.7|11290.1|11289|11288.3|336
1639121700000|2021-12-10 07:35:00|11290|11289.5|11286.7|11286.1|11290.7|11290.1|11286.7|11286|399
1639122000000|2021-12-10 07:40:00|11286.8|11286.2|11288.6|11287.7|11289.1|11288.3|11286.8|11286.2|360
1639122300000|2021-12-10 07:45:00|11288.5|11287.6|11291.2|11290.3|11291.7|11290.9|11287.7|11286.9|323
1639122600000|2021-12-10 07:50:00|11291.3|11290.4|11291.3|11290.7|11293.7|11293|11290.5|11289.7|410
1639122900000|2021-12-10 07:55:00|11291.5|11290.9|11294.6|11293.7|11295.2|11294.3|11291.2|11290.3|408
1639123200000|2021-12-10 08:00:00|11294.7|11293.8|11292.3|11291.4|11295.3|11294.4|11292.1|11291.4|678
1639123500000|2021-12-10 08:05:00|11292.2|11291.3|11296.2|11295.6|11296.3|11295.6|11290|11289.3|564
1639123800000|2021-12-10 08:10:00|11296.1|11295.5|11297|11296.1|11297.5|11296.7|11293.5|11292.8|593
1639124100000|2021-12-10 08:15:00|11296.9|11296|11295.3|11294.7|11297.6|11296.9|11293.2|11292.6|541
1639124400000|2021-12-10 08:20:00|11295.4|11294.8|11295.6|11294.7|11295.8|11295.2|11293.5|11292.8|475
1639124700000|2021-12-10 08:25:00|11295.7|11294.8|11289.2|11288.3|11295.7|11295|11288.6|11288|422
1639125000000|2021-12-10 08:30:00|11289.1|11288.2|11293.7|11292.8|11295|11294.4|11287.4|11286.8|593
1639125300000|2021-12-10 08:35:00|11293.6|11293|11289.9|11289.3|11293.6|11293|11288.9|11288.2|523
1639125600000|2021-12-10 08:40:00|11290|11289.4|11289|11288.1|11290.3|11289.7|11286.9|11286.2|408
1639125900000|2021-12-10 08:45:00|11288.9|11288.4|11288.6|11288|11289.1|11288.4|11285|11284.3|488
1639126200000|2021-12-10 08:50:00|11288.5|11287.9|11286.4|11285.8|11289.7|11289|11285.2|11284.5|561
1639126500000|2021-12-10 08:55:00|11286.3|11285.7|11286.2|11285.3|11289.2|11288.3|11286.1|11285.2|459
1639126800000|2021-12-10 09:00:00|11286.3|11285.4|11284.7|11283.8|11286.4|11285.5|11283.7|11282.9|489
1639127100000|2021-12-10 09:05:00|11284.8|11283.9|11285.9|11285.3|11288.1|11287.3|11284.5|11283.8|414
1639127400000|2021-12-10 09:10:00|11286|11285.1|11286.5|11285.9|11288.6|11288|11285.3|11284.6|360
1639127700000|2021-12-10 09:15:00|11286.7|11285.8|11285.9|11285|11288|11287.2|11285.3|11284.6|438
1639128000000|2021-12-10 09:20:00|11285.8|11284.9|11285.8|11284.9|11287.1|11286.4|11284.8|11283.9|348
1639128300000|2021-12-10 09:25:00|11285.9|11285|11286.2|11285.6|11288|11287.2|11284.6|11283.9|380
1639128600000|2021-12-10 09:30:00|11286.4|11285.5|11281.3|11280.7|11287.7|11286.9|11280.8|11280.2|376
1639128900000|2021-12-10 09:35:00|11281.4|11280.8|11284.7|11284.1|11285|11284.3|11281|11280.4|353
1639129200000|2021-12-10 09:40:00|11284.6|11284|11281.9|11281.3|11285.4|11284.5|11281.4|11280.7|437
1639129500000|2021-12-10 09:45:00|11282.1|11281.2|11283.4|11282.8|11284.4|11283.7|11281.6|11281|419
1639129800000|2021-12-10 09:50:00|11283.2|11282.6|11282.8|11281.9|11285.4|11284.6|11281.1|11280.4|455
1639130100000|2021-12-10 09:55:00|11282.9|11282|11282.7|11281.8|11284.4|11283.6|11281.1|11280.3|377
1639130400000|2021-12-10 10:00:00|11282.6|11281.7|11281.7|11280.8|11283.1|11282.2|11281|11280.3|395
1639130700000|2021-12-10 10:05:00|11281.5|11280.9|11281.4|11280.8|11282.2|11281.5|11280.3|11279.7|318
1639131000000|2021-12-10 10:10:00|11281.6|11280.7|11280.6|11279.7|11281.7|11281.1|11278.7|11277.8|333
1639131300000|2021-12-10 10:15:00|11280.4|11279.8|11279.8|11279.2|11280.8|11280.1|11278.5|11277.6|378
1639131600000|2021-12-10 10:20:00|11279.9|11279.3|11281.2|11280.6|11281.8|11281.1|11279.7|11279.1|324
1639131900000|2021-12-10 10:25:00|11281.1|11280.3|11275.8|11275.2|11281.4|11280.7|11274.3|11273.6|430
1639132200000|2021-12-10 10:30:00|11275.9|11275.3|11274.6|11273.7|11275.9|11275.3|11272.3|11271.5|456
1639132500000|2021-12-10 10:35:00|11274.5|11273.6|11272.3|11271.4|11274.7|11273.8|11272.1|11271.2|386
1639132800000|2021-12-10 10:40:00|11272.4|11271.5|11271.8|11270.9|11273.6|11272.7|11271.7|11270.9|322
1639133100000|2021-12-10 10:45:00|11271.9|11271|11267.7|11267.1|11271.9|11271.2|11265.4|11264.8|508
1639133400000|2021-12-10 10:50:00|11267.6|11267|11268.8|11268.2|11269.5|11268.9|11266.4|11265.8|451
1639133700000|2021-12-10 10:55:00|11268.9|11267.9|11269.1|11268.2|11272|11271.1|11268.1|11267.3|455
1639134000000|2021-12-10 11:00:00|11268.8|11267.9|11268.7|11267.8|11269.7|11269|11267.1|11266.3|526
1639134300000|2021-12-10 11:05:00|11268.8|11267.9|11270.9|11270|11271|11270.4|11267.7|11266.9|376
1639134600000|2021-12-10 11:10:00|11270.8|11270.2|11272.1|11271.5|11274.4|11273.6|11269.2|11268.6|509
1639134900000|2021-12-10 11:15:00|11272.2|11271.6|11274.1|11273.5|11274.2|11273.6|11271.5|11270.8|387
1639135200000|2021-12-10 11:20:00|11274.2|11273.6|11273.6|11273|11274.7|11274.1|11271.8|11271.2|387
1639135500000|2021-12-10 11:25:00|11273.5|11272.9|11269.4|11268.5|11273.6|11273|11268|11267.3|392
1639135800000|2021-12-10 11:30:00|11269.5|11268.6|11268|11267.4|11270.5|11269.7|11267.4|11266.6|362
1639136100000|2021-12-10 11:35:00|11267.9|11267.3|11269.4|11268.5|11269.9|11269|11267.3|11266.7|352
1639136400000|2021-12-10 11:40:00|11269.5|11268.6|11270.7|11269.8|11271.9|11271.3|11268.3|11267.7|352
1639136700000|2021-12-10 11:45:00|11270.8|11269.9|11270.6|11270|11271.9|11271.2|11269.2|11268.6|324
1639137000000|2021-12-10 11:50:00|11270.7|11270.1|11269.9|11269.3|11270.9|11270.1|11268.9|11268.2|267
1639137300000|2021-12-10 11:55:00|11270|11269.4|11268|11267.4|11270.5|11269.9|11267.3|11266.7|362
1639137600000|2021-12-10 12:00:00|11267.9|11267.3|11270.4|11269.8|11270.8|11270.2|11267.8|11267.2|357
1639137900000|2021-12-10 12:05:00|11270.5|11269.9|11274.2|11273.3|11274.4|11273.8|11270.4|11269.8|424
1639138200000|2021-12-10 12:10:00|11274.3|11273.4|11275.6|11275|11276.7|11276.1|11274.1|11273.3|321
1639138500000|2021-12-10 12:15:00|11275.7|11275.1|11274|11273.4|11276|11275.4|11273.7|11273.1|308
1639138800000|2021-12-10 12:20:00|11273.9|11273.3|11272.4|11271.8|11274.3|11273.7|11271.4|11270.8|357
1639139100000|2021-12-10 12:25:00|11272.5|11271.9|11273.4|11272.8|11274.1|11273.5|11271.8|11271.2|321
1639139400000|2021-12-10 12:30:00|11273.5|11272.9|11274|11273.4|11274.2|11273.6|11270.6|11270|320
1639139700000|2021-12-10 12:35:00|11274.1|11273.5|11274|11273.4|11274.8|11274.2|11272.6|11272|307
1639140000000|2021-12-10 12:40:00|11274.2|11273.6|11277.2|11276.3|11277.5|11276.6|11273.4|11272.8|485
1639140300000|2021-12-10 12:45:00|11277.1|11276.2|11275.5|11274.9|11277.4|11276.6|11275.4|11274.8|409
1639140600000|2021-12-10 12:50:00|11275.4|11274.8|11276.6|11276|11276.7|11276.1|11275.4|11274.8|290
1639140900000|2021-12-10 12:55:00|11276.5|11275.9|11279.7|11279.1|11279.7|11279.1|11276.1|11275.5|584
1639141200000|2021-12-10 13:00:00|11279.5|11278.9|11275.1|11274.5|11280.2|11279.6|11275|11274.4|507
1639141500000|2021-12-10 13:05:00|11275.2|11274.2|11276.2|11275.3|11277.2|11276.6|11273.6|11272.7|489
1639141800000|2021-12-10 13:10:00|11276.4|11275.6|11273.1|11272.5|11278.5|11277.9|11272.9|11272.1|533
1639142100000|2021-12-10 13:15:00|11273.4|11272.8|11274.5|11273.9|11275|11274.3|11273.4|11272.7|486
1639142400000|2021-12-10 13:20:00|11274.4|11273.8|11272.3|11271.4|11274.8|11274.1|11269|11268.3|573
1639142700000|2021-12-10 13:25:00|11272.2|11271.6|11270.1|11265.6|11272.7|11271.9|11267.7|11265.6|747
1639143000000|2021-12-10 13:30:00|11270.4|11265.7|11306.4|11305.5|11310.2|11309.2|11269.4|11265.7|2152
1639143300000|2021-12-10 13:35:00|11306.1|11305.2|11293.6|11292.7|11308.3|11307.6|11293.6|11292.7|1336
1639143600000|2021-12-10 13:40:00|11293.5|11292.9|11279.8|11278.9|11297.3|11296.4|11279.2|11278.1|1363
1639143900000|2021-12-10 13:45:00|11279.9|11279|11286.1|11285.2|11288|11287.1|11277.6|11276.7|1116
1639144200000|2021-12-10 13:50:00|11286|11285.1|11285.1|11284.2|11290.6|11289.9|11284.7|11283.8|887
1639144500000|2021-12-10 13:55:00|11285.2|11284.3|11294|11293.1|11298.4|11297.5|11283.4|11282.6|1072
1639144800000|2021-12-10 14:00:00|11293.9|11293|11297.3|11296.4|11302.1|11301.2|11290.4|11289.4|1334
1639145100000|2021-12-10 14:05:00|11297.2|11296.3|11290.2|11289.3|11298.3|11297.4|11285.9|11285.3|1124
1639145400000|2021-12-10 14:10:00|11290|11289.4|11292.7|11291.8|11296.5|11295.6|11289.7|11288.9|826
1639145700000|2021-12-10 14:15:00|11292.6|11291.7|11288.5|11287.9|11293.1|11292.4|11287.4|11286.8|685
1639146000000|2021-12-10 14:20:00|11288.3|11287.7|11280.3|11279.7|11288.3|11287.7|11279.9|11279.2|838
1639146300000|2021-12-10 14:25:00|11280.4|11279.8|11282.6|11282|11283.8|11283.2|11280.2|11279.3|673
1639146600000|2021-12-10 14:30:00|11282.5|11281.7|11278.5|11277.9|11282.8|11282.2|11276.3|11275.7|905
1639146900000|2021-12-10 14:35:00|11278.6|11278|11281.2|11280.6|11282.5|11281.9|11276.2|11275.4|701
1639147200000|2021-12-10 14:40:00|11281|11280.4|11278.5|11277.9|11282.9|11282.2|11277.3|11276.7|842
1639147500000|2021-12-10 14:45:00|11278.7|11277.8|11272.3|11271.4|11279.1|11278.5|11270.4|11269.8|787
1639147800000|2021-12-10 14:50:00|11272.2|11271.3|11280.9|11280|11281.7|11280.9|11270.7|11269.9|918
1639148100000|2021-12-10 14:55:00|11280.8|11279.9|11287|11285.7|11288.8|11288|11280|11279.2|916
1639148400000|2021-12-10 15:00:00|11286.9|11285.5|11294.5|11293.6|11294.5|11293.6|11284.1|11283.3|1128
1639148700000|2021-12-10 15:05:00|11294.4|11293.5|11301|11300.1|11302|11301.1|11290.1|11289.2|1129
1639149000000|2021-12-10 15:10:00|11301.1|11300.2|11304.4|11303.5|11305.1|11304.2|11297|11296.2|895
1639149300000|2021-12-10 15:15:00|11304.3|11303.4|11305.1|11304.5|11307.4|11306.8|11302.3|11301.4|858
1639149600000|2021-12-10 15:20:00|11305.2|11304.6|11299.6|11299|11306.6|11305.9|11299.3|11298.5|762
1639149900000|2021-12-10 15:25:00|11299.7|11299.1|11303.4|11302.5|11304.2|11303.4|11297.1|11296.2|749
1639150200000|2021-12-10 15:30:00|11303.3|11302.4|11295.1|11294.2|11304.8|11304.1|11294.6|11293.9|866
1639150500000|2021-12-10 15:35:00|11295|11294.1|11295|11294.4|11298.5|11297.7|11291|11290.2|892
1639150800000|2021-12-10 15:40:00|11295.1|11294.5|11297.4|11296.8|11298.9|11298.1|11295.1|11294.4|810
1639151100000|2021-12-10 15:45:00|11297.3|11296.7|11301.5|11300.6|11302.2|11301.6|11297.2|11296.6|695
1639151400000|2021-12-10 15:50:00|11301.3|11300.4|11301.4|11300.8|11303.5|11302.6|11299.7|11299.1|691
1639151700000|2021-12-10 15:55:00|11301.6|11300.7|11301.9|11301.3|11305.9|11305.3|11300.3|11299.5|870
1639152000000|2021-12-10 16:00:00|11302|11301.4|11303|11302.4|11305.5|11304.9|11300.9|11300|792
1639152300000|2021-12-10 16:05:00|11303.2|11302.6|11305.2|11304.6|11306|11305.4|11302.8|11302.2|600
1639152600000|2021-12-10 16:10:00|11305.3|11304.7|11313.6|11312.7|11314.9|11314|11305.2|11304.6|811
1639152900000|2021-12-10 16:15:00|11313.5|11312.6|11313.4|11312.8|11315.3|11314.7|11311.8|11311.2|628
1639153200000|2021-12-10 16:20:00|11313.3|11312.7|11313.7|11313.1|11315.1|11314.3|11312.3|11311.7|558
1639153500000|2021-12-10 16:25:00|11313.6|11313|11315.7|11315.1|11317.9|11317.3|11313.1|11312.4|685
1639153800000|2021-12-10 16:30:00|11315.8|11315.2|11314.1|11313.5|11317|11316.3|11313.9|11313.2|499
1639154100000|2021-12-10 16:35:00|11314.4|11313.8|11315.6|11315|11316.2|11315.4|11313.5|11312.7|608
1639154400000|2021-12-10 16:40:00|11315.7|11315.1|11321.5|11320.6|11322.1|11321.2|11315.6|11314.8|601
1639154700000|2021-12-10 16:45:00|11321.6|11320.7|11321.6|11320.7|11323.5|11322.9|11320.3|11319.7|671
1639155000000|2021-12-10 16:50:00|11321.7|11320.8|11317.3|11316.7|11324.4|11323.7|11317|11316.4|608
1639155300000|2021-12-10 16:55:00|11317.4|11316.8|11312.5|11311.9|11317.7|11317|11311.2|11310.3|663
1639155600000|2021-12-10 17:00:00|11313.1|11312.5|11311.4|11310.5|11314.9|11314.2|11311.2|11310.4|642
1639155900000|2021-12-10 17:05:00|11311.5|11310.6|11314.7|11314.1|11315.3|11314.4|11311.1|11310.3|465
1639156200000|2021-12-10 17:10:00|11314.6|11314|11317.9|11317|11318.6|11318|11314.4|11313.7|373
1639156500000|2021-12-10 17:15:00|11317.8|11317.2|11318.1|11317.5|11321.2|11320.6|11316.6|11316|429
1639156800000|2021-12-10 17:20:00|11318.3|11317.7|11314.7|11314.1|11318.5|11317.9|11314.6|11313.8|391
1639157100000|2021-12-10 17:25:00|11314.6|11314|11316.1|11315.5|11316.3|11315.6|11312.9|11312.3|308
1639157400000|2021-12-10 17:30:00|11316|11315.4|11319.1|11318.5|11319.3|11318.6|11315.2|11314.3|303
1639157700000|2021-12-10 17:35:00|11319.2|11318.6|11319.8|11319.2|11322.1|11321.3|11318.7|11318.1|323
1639158000000|2021-12-10 17:40:00|11319.9|11319.3|11319.4|11318.8|11321.7|11321|11318.8|11318|377
1639158300000|2021-12-10 17:45:00|11319.5|11318.9|11320.8|11320.2|11321.5|11320.8|11318.4|11317.6|344
1639158600000|2021-12-10 17:50:00|11320.7|11320.1|11318|11317.1|11320.7|11320.1|11317.5|11316.9|264
1639158900000|2021-12-10 17:55:00|11318.1|11317.2|11319.3|11318.4|11319.6|11318.9|11316.1|11315.5|261
1639159200000|2021-12-10 18:00:00|11319.1|11318.5|11319.4|11318.8|11320.1|11319.5|11318.3|11317.6|315
1639159500000|2021-12-10 18:05:00|11319.1|11318.5|11321.7|11321.1|11321.7|11321.1|11318.3|11317.7|245
1639159800000|2021-12-10 18:10:00|11321.6|11321|11322.2|11321.6|11323|11322.4|11321.3|11320.7|205
1639160100000|2021-12-10 18:15:00|11322.1|11321.5|11322.6|11322|11323.3|11322.6|11321.5|11320.9|210
1639160400000|2021-12-10 18:20:00|11322.7|11322.1|11322|11321.4|11323.2|11322.6|11322|11321.4|178
1639160700000|2021-12-10 18:25:00|11322.1|11321.5|11320.1|11319.5|11322.1|11321.5|11319.8|11319.2|198
1639161000000|2021-12-10 18:30:00|11320|11319.4|11319.5|11318.9|11320|11319.4|11318.5|11317.9|213
1639161300000|2021-12-10 18:35:00|11319.6|11319|11319.2|11318.6|11322.4|11321.6|11319|11318.3|197
1639161600000|2021-12-10 18:40:00|11319.1|11318.5|11318|11317.1|11319.3|11318.7|11317.8|11317.1|202
1639161900000|2021-12-10 18:45:00|11318.1|11317.4|11315.5|11314.9|11318.1|11317.5|11315.3|11314.7|255
1639162200000|2021-12-10 18:50:00|11315.6|11315|11315.7|11315.1|11318.2|11317.6|11315.5|11314.9|216
1639162500000|2021-12-10 18:55:00|11315.6|11315|11315.6|11315|11316|11315.4|11314.5|11313.9|218
1639162800000|2021-12-10 19:00:00|11315.5|11314.9|11316.7|11316.1|11317.3|11316.7|11315.5|11314.9|195
1639163100000|2021-12-10 19:05:00|11316.6|11316|11314.9|11314.3|11317.3|11316.6|11314.9|11314.1|165
1639163400000|2021-12-10 19:10:00|11314.8|11314.2|11313.4|11312.8|11314.8|11314.2|11313.2|11312.5|207
1639163700000|2021-12-10 19:15:00|11313.3|11312.7|11312.7|11312.1|11313.5|11312.9|11311.4|11310.8|170
1639164000000|2021-12-10 19:20:00|11312.6|11312|11311.1|11310.5|11312.7|11312.1|11310.5|11309.9|170
1639164300000|2021-12-10 19:25:00|11311|11310.4|11310.5|11309.9|11312.1|11311.5|11310.4|11309.8|179
1639164600000|2021-12-10 19:30:00|11310.6|11310|11313.2|11312.6|11313.8|11312.9|11310.6|11310|176
1639164900000|2021-12-10 19:35:00|11313.3|11312.7|11314.7|11314.1|11314.7|11314.1|11313.3|11312.7|154
1639165200000|2021-12-10 19:40:00|11314.6|11314|11313.5|11312.9|11314.8|11314.2|11313.3|11312.7|124
1639165500000|2021-12-10 19:45:00|11313.4|11312.8|11311.1|11310.2|11314.3|11313.6|11310.6|11310|172
1639165800000|2021-12-10 19:50:00|11311.2|11310.3|11311.2|11310.6|11311.8|11311.1|11310.9|11310.1|175
1639166100000|2021-12-10 19:55:00|11311.1|11310.5|11311.7|11310.8|11311.8|11311|11310.2|11309.5|240
1639166400000|2021-12-10 20:00:00|11311.6|11311|11312.3|11311.4|11313.6|11312.7|11311|11310.2|355
1639166700000|2021-12-10 20:05:00|11312.1|11311.5|11312|11311.4|11312.3|11311.7|11311.9|11311.2|116
1639167000000|2021-12-10 20:10:00|11312.1|11311.5|11313.5|11312.9|11314.1|11313.5|11312|11311.4|119
1639167300000|2021-12-10 20:15:00|11313.6|11313|11312.2|11311.6|11313.7|11313.1|11311.1|11310.5|162
1639167600000|2021-12-10 20:20:00|11312.3|11311.7|11312.2|11311.6|11312.4|11311.8|11311.8|11311.2|80
1639167900000|2021-12-10 20:25:00|11312.3|11311.7|11313.5|11312.9|11313.9|11313.2|11311.9|11311.2|176
1639168200000|2021-12-10 20:30:00|11313.4|11312.8|11312.7|11312.1|11313.5|11312.9|11312.7|11312.1|183
1639168500000|2021-12-10 20:35:00|11312.8|11312.2|11313.1|11312.5|11313.7|11313|11312.5|11311.9|139
1639168800000|2021-12-10 20:40:00|11313|11312.4|11315.6|11315|11315.8|11315.2|11313|11312.4|213
1639169100000|2021-12-10 20:45:00|11315.7|11314.8|11315.8|11315.2|11316.9|11316.2|11314.7|11314|211
1639169400000|2021-12-10 20:50:00|11315.7|11315.1|11315.7|11315.1|11316.1|11315.5|11315.2|11314.6|163
1639169700000|2021-12-10 20:55:00|11315.8|11314.9|11317.6|11317|11318.8|11318.1|11315.6|11314.9|322
1639170000000|2021-12-10 21:00:00|11317.8|11316.9|11317.6|11316.7|11318.9|11318|11316.7|11315.8|427
1639170300000|2021-12-10 21:05:00|11317.5|11316.6|11316.8|11315.9|11318|11317.1|11316.6|11315.7|186
1639170600000|2021-12-10 21:10:00|11316.9|11316|11316.3|11315.4|11316.9|11316.1|11316.2|11315.4|59
1639170900000|2021-12-10 21:15:00|11315.8|11315.2|11316.2|11315.3|11316.6|11315.7|11315.6|11314.7|196
1639171200000|2021-12-10 21:20:00|11316.1|11315.2|11316.8|11315.9|11318.1|11317.2|11316|11315.2|144
1639171500000|2021-12-10 21:25:00|11316.7|11315.8|11317.5|11316.9|11318.4|11317.5|11316.6|11315.7|171
1639171800000|2021-12-10 21:30:00|11317.8|11317.1|11318.6|11317.7|11320|11319.2|11317.4|11316.8|138
1639172100000|2021-12-10 21:35:00|11318.7|11317.8|11318|11317.1|11319.5|11318.6|11317.8|11316.9|187
1639172400000|2021-12-10 21:40:00|11318.1|11317.2|11317.8|11316.9|11318.2|11317.3|11317.3|11316.4|95
1639172700000|2021-12-10 21:45:00|11317.7|11316.8|11317.2|11316.3|11318.1|11317.2|11316.7|11315.8|183
1639173000000|2021-12-10 21:50:00|11317.1|11316.2|11317.3|11316.4|11317.7|11316.8|11315.9|11315|179
1639173300000|2021-12-10 21:55:00|11317.1|11316.2|11317.4|11316.5|11319.1|11318|11315.2|11312.8|258
1639342800000|2021-12-12 21:00:00|11320.3|11307.3|11320.3|11307.3|11320.3|11307.3|11313.7|11300.7|5
1639343100000|2021-12-12 21:05:00|11321.9|11308.9|11321.5|11312.3|11324.5|11312.3|11321.5|11308.9|11
1639343400000|2021-12-12 21:10:00|11325.6|11312.6|11313.7|11300.7|11325.6|11312.6|11313.7|11300.7|14
1639343700000|2021-12-12 21:15:00|11320.3|11307.3|11319.5|11306.5|11325.1|11312.1|11313.7|11300.7|15
1639344000000|2021-12-12 21:20:00|11313.7|11300.7|11325.1|11312.1|11325.1|11312.1|11313.7|11300.7|21
1639344300000|2021-12-12 21:25:00|11315.2|11302.2|11314.6|11301.6|11323.9|11313.5|11310.5|11297.5|42
1639344600000|2021-12-12 21:30:00|11314.7|11301.7|11321.7|11308.7|11323.6|11313.8|11314.7|11301.7|61
1639344900000|2021-12-12 21:35:00|11316.2|11303.2|11316.2|11303.2|11322.1|11314.4|11316.2|11303.2|37
1639345200000|2021-12-12 21:40:00|11317.9|11304.9|11321.6|11309.5|11322.1|11310.1|11316.2|11303.2|33
1639345500000|2021-12-12 21:45:00|11319.6|11306.6|11319.7|11306.7|11322.1|11309.2|11316.2|11303.2|20
1639345800000|2021-12-12 21:50:00|11319.8|11306.8|11321.8|11308.8|11322.1|11309.1|11316.2|11303.2|18
1639346100000|2021-12-12 21:55:00|11323.5|11310.5|11322.7|11310.1|11323.5|11310.5|11319|11306|9
1639346400000|2021-12-12 22:00:00|11322.6|11310|11314.3|11307.3|11322.6|11311.9|11313.2|11303.2|109
1639346700000|2021-12-12 22:05:00|11316.4|11309.4|11317.9|11310.9|11319.4|11312.4|11313.2|11306.2|180
1639347000000|2021-12-12 22:10:00|11316.5|11309.5|11312.4|11305.4|11319|11312|11307.9|11300.9|164
1639347300000|2021-12-12 22:15:00|11314.7|11307.7|11316.8|11309.8|11317.7|11310.7|11309.9|11302.9|78
1639347600000|2021-12-12 22:20:00|11310.8|11303.8|11315.5|11308.5|11317.5|11310.5|11309.9|11302.9|104
1639347900000|2021-12-12 22:25:00|11314.6|11307.6|11315.3|11308.3|11317.5|11310.5|11310.2|11303.2|85
1639348200000|2021-12-12 22:30:00|11316.1|11309.1|11313.5|11306.5|11317.1|11310.1|11311.5|11304.5|396
1639348500000|2021-12-12 22:35:00|11313.6|11306.6|11314.6|11307.6|11315.1|11308.8|11312.7|11306.1|166
1639348800000|2021-12-12 22:40:00|11314.7|11307.7|11314.5|11308.4|11316.1|11310|11313.3|11307.3|157
1639349100000|2021-12-12 22:45:00|11313.4|11308.3|11313.2|11309.5|11314.8|11310.5|11312.3|11307.3|108
1639349400000|2021-12-12 22:50:00|11313.5|11309.6|11313.4|11310.3|11315.5|11310.5|11312.3|11307.3|253
1639349700000|2021-12-12 22:55:00|11313.6|11310.2|11314.8|11309.3|11315.4|11312.1|11312.4|11308.3|233
1639350000000|2021-12-12 23:00:00|11314.4|11309.8|11314.1|11311.5|11315.9|11313.4|11312.7|11308.9|678
1639350300000|2021-12-12 23:05:00|11314|11311.4|11313.9|11312|11314.4|11313|11312.9|11310.8|401
1639350600000|2021-12-12 23:10:00|11314|11312.1|11315.9|11314.8|11316.4|11315.3|11314|11312|282
1639350900000|2021-12-12 23:15:00|11316|11314.7|11316.5|11315.6|11316.9|11315.9|11315.8|11314.7|195
1639351200000|2021-12-12 23:20:00|11316.6|11315.7|11317.3|11316.4|11317.6|11316.7|11316.5|11315.5|230
1639351500000|2021-12-12 23:25:00|11317.2|11316.3|11319.3|11318.4|11319.3|11318.4|11317.2|11316.3|155
1639351800000|2021-12-12 23:30:00|11319.4|11318.5|11319.1|11318.5|11319.9|11319|11318.5|11317.8|169
1639352100000|2021-12-12 23:35:00|11319.3|11318.4|11319.4|11318.5|11319.7|11318.9|11317.9|11317|190
1639352400000|2021-12-12 23:40:00|11319.5|11318.8|11317.8|11316.9|11319.5|11318.8|11317.3|11316.4|205
1639352700000|2021-12-12 23:45:00|11317.7|11316.8|11315.5|11314.6|11317.9|11317.1|11315.5|11314.6|229
1639353000000|2021-12-12 23:50:00|11315.4|11314.5|11310.5|11309.6|11315.4|11314.5|11310.3|11309.4|253
1639353300000|2021-12-12 23:55:00|11310.6|11309.7|11311.3|11310.4|11312.1|11311.2|11310.4|11309.5|159
1639353600000|2021-12-13 00:00:00|11311.2|11310.3|11312|11311.4|11312.6|11311.7|11309.7|11308.8|309
1639353900000|2021-12-13 00:05:00|11311.8|11311.2|11312.2|11311.6|11313|11312.2|11311.3|11310.5|161
1639354200000|2021-12-13 00:10:00|11312.1|11311.5|11314.1|11313.5|11314.5|11313.7|11312.1|11311.5|215
1639354500000|2021-12-13 00:15:00|11314.3|11313.4|11312.3|11311.4|11314.5|11313.8|11312.1|11311.4|165
1639354800000|2021-12-13 00:20:00|11312.2|11311.6|11312.4|11311.5|11312.8|11312.2|11311.6|11310.8|191
1639355100000|2021-12-13 00:25:00|11312.3|11311.4|11312.8|11311.9|11312.8|11312.2|11311.6|11311|137
1639355400000|2021-12-13 00:30:00|11312.7|11311.8|11312|11311.4|11312.8|11312.1|11311.5|11310.9|121
1639355700000|2021-12-13 00:35:00|11312.1|11311.5|11312.4|11311.5|11312.5|11311.8|11311.5|11310.9|136
1639356000000|2021-12-13 00:40:00|11312.1|11311.4|11312.2|11311.6|11312.2|11311.6|11311|11310.3|134
1639356300000|2021-12-13 00:45:00|11312.1|11311.5|11312|11311.4|11312.5|11311.8|11311.7|11311.1|80
1639356600000|2021-12-13 00:50:00|11312.1|11311.5|11308.8|11307.9|11312.1|11311.5|11308.7|11307.9|181
1639356900000|2021-12-13 00:55:00|11308.4|11307.8|11308.7|11308.1|11309.8|11309.2|11308.2|11307.6|176
1639357200000|2021-12-13 01:00:00|11308.8|11308.2|11311.1|11310.5|11311.4|11310.8|11308.8|11308|153
1639357500000|2021-12-13 01:05:00|11311|11310.4|11308.4|11307.8|11311.3|11310.7|11308.2|11307.6|197
1639357800000|2021-12-13 01:10:00|11308.3|11307.7|11307.8|11306.9|11309.3|11308.7|11307.8|11306.9|147
1639358100000|2021-12-13 01:15:00|11307.9|11307|11310.7|11310.1|11311.2|11310.6|11307.6|11306.8|212
1639358400000|2021-12-13 01:20:00|11310.8|11310.2|11310.2|11309.3|11311.7|11311.1|11309.6|11309|210
1639358700000|2021-12-13 01:25:00|11310|11309.4|11310.8|11310.2|11311.3|11310.7|11309.4|11308.8|233
1639359000000|2021-12-13 01:30:00|11310.7|11310.1|11311.6|11311|11312.1|11311.5|11310.2|11309.6|151
1639359300000|2021-12-13 01:35:00|11311.7|11311.1|11311.7|11311.1|11311.9|11311.3|11311.2|11310.6|150
1639359600000|2021-12-13 01:40:00|11311.8|11311.2|11313.3|11312.7|11313.4|11312.8|11311.7|11311|194
1639359900000|2021-12-13 01:45:00|11313.2|11312.6|11312.8|11312.2|11313.7|11312.9|11312.2|11311.4|204
1639360200000|2021-12-13 01:50:00|11312.9|11312.3|11306.7|11305.8|11313|11312.4|11305.7|11304.8|302
1639360500000|2021-12-13 01:55:00|11306.8|11305.9|11305.8|11305.2|11307.3|11306.5|11303.2|11302.3|388
1639360800000|2021-12-13 02:00:00|11305.9|11305|11304.6|11304|11306|11305.1|11304.3|11303.6|257
1639361100000|2021-12-13 02:05:00|11304.7|11304.1|11304.8|11304.2|11306.2|11305.6|11303.8|11303.1|273
1639361400000|2021-12-13 02:10:00|11304.9|11304.3|11304.1|11303.5|11305|11304.3|11303.9|11303|164
1639361700000|2021-12-13 02:15:00|11303.9|11303.3|11303.7|11303.1|11304.7|11303.9|11303.4|11302.8|126
1639362000000|2021-12-13 02:20:00|11303.6|11303|11301.9|11301.3|11303.9|11303.3|11301.6|11300.8|197
1639362300000|2021-12-13 02:25:00|11302.2|11301.6|11302.9|11302.3|11303.4|11302.8|11301.6|11301|231
1639362600000|2021-12-13 02:30:00|11302.8|11302.2|11299.8|11299.2|11302.8|11302.2|11299.8|11299.2|239
1639362900000|2021-12-13 02:35:00|11299.9|11299.3|11299|11298.1|11299.9|11299.3|11298.1|11297.2|306
1639363200000|2021-12-13 02:40:00|11298.9|11298|11297.8|11297.2|11300.2|11299.6|11297.7|11296.9|245
1639363500000|2021-12-13 02:45:00|11297.7|11297.1|11297.8|11296.9|11298.5|11297.7|11297.4|11296.8|120
1639363800000|2021-12-13 02:50:00|11297.7|11296.8|11298.8|11298.2|11298.8|11298.2|11297.6|11296.8|155
1639364100000|2021-12-13 02:55:00|11298.7|11298.1|11295.6|11295|11298.8|11298.2|11295.5|11294.8|279
1639364400000|2021-12-13 03:00:00|11295.5|11294.9|11295.4|11294.8|11295.9|11295.3|11294.1|11293.3|256
1639364700000|2021-12-13 03:05:00|11295.5|11294.9|11297.2|11296.6|11297.3|11296.7|11294.8|11294.2|238
1639365000000|2021-12-13 03:10:00|11297.5|11296.9|11297.5|11296.9|11298.3|11297.7|11296.5|11295.9|284
1639365300000|2021-12-13 03:15:00|11297.6|11296.7|11296.2|11295.6|11297.7|11297.1|11296.1|11295.4|168
1639365600000|2021-12-13 03:20:00|11296.4|11295.8|11296.6|11296|11297.5|11296.9|11296.2|11295.5|125
1639365900000|2021-12-13 03:25:00|11296.7|11296.1|11297.8|11296.9|11298.1|11297.5|11296.6|11295.9|105
1639366200000|2021-12-13 03:30:00|11297.7|11296.8|11297.4|11296.8|11297.8|11296.9|11296.6|11295.8|147
1639366500000|2021-12-13 03:35:00|11297.3|11296.7|11297.7|11297.1|11297.8|11297.2|11296.3|11295.5|147
1639366800000|2021-12-13 03:40:00|11297.8|11297.2|11298.4|11297.8|11298.6|11298|11297.7|11297.1|133
1639367100000|2021-12-13 03:45:00|11298.5|11297.9|11298.5|11297.9|11298.5|11297.9|11297.6|11296.8|152
1639367400000|2021-12-13 03:50:00|11298.4|11297.8|11298.5|11297.9|11298.8|11298.2|11298|11297.4|109
1639367700000|2021-12-13 03:55:00|11298.4|11297.8|11298.4|11297.8|11298.8|11298.2|11298.2|11297.6|78
1639368000000|2021-12-13 04:00:00|11298.3|11297.7|11298.8|11298.2|11299.2|11298.6|11297.7|11297.1|128
1639368300000|2021-12-13 04:05:00|11298.7|11298.1|11299.3|11298.7|11299.7|11299|11298.5|11297.9|120
1639368600000|2021-12-13 04:10:00|11299.2|11298.6|11298.8|11298.2|11299.6|11299|11298.2|11297.6|127
1639368900000|2021-12-13 04:15:00|11298.6|11298|11298|11297.4|11299.4|11298.7|11297.7|11297|151
1639369200000|2021-12-13 04:20:00|11298.3|11297.7|11297.7|11297.1|11298.6|11297.9|11297.4|11296.8|156
1639369500000|2021-12-13 04:25:00|11297.8|11297.2|11297.1|11296.5|11297.8|11297.2|11297|11296.4|105
1639369800000|2021-12-13 04:30:00|11297|11296.4|11295.7|11295.1|11297.2|11296.6|11295|11294.2|176
1639370100000|2021-12-13 04:35:00|11295.5|11294.9|11294.6|11294|11296.2|11295.4|11294.5|11293.8|121
1639370400000|2021-12-13 04:40:00|11294.5|11293.9|11293.6|11293|11295|11294.4|11292.9|11292.3|180
1639370700000|2021-12-13 04:45:00|11293.5|11292.9|11293.4|11292.8|11294.1|11293.5|11292.6|11292|183
1639371000000|2021-12-13 04:50:00|11293.5|11292.9|11295.1|11294.5|11295.2|11294.6|11293.1|11292.5|185
1639371300000|2021-12-13 04:55:00|11295.2|11294.6|11295.1|11294.5|11295.3|11294.6|11294.2|11293.6|164
1639371600000|2021-12-13 05:00:00|11295.3|11294.4|11296|11295.4|11296.7|11296.1|11294.7|11294.1|221
1639371900000|2021-12-13 05:05:00|11295.9|11295.3|11296.1|11295.5|11296.5|11295.9|11295.8|11295.2|111
1639372200000|2021-12-13 05:10:00|11296.2|11295.6|11296.1|11295.5|11296.4|11295.7|11296|11295.4|90
1639372500000|2021-12-13 05:15:00|11296.2|11295.6|11297|11296.4|11298|11297.4|11296.1|11295.5|117
1639372800000|2021-12-13 05:20:00|11296.9|11296.3|11298.2|11297.6|11298.2|11297.6|11296.9|11296.3|104
1639373100000|2021-12-13 05:25:00|11298.1|11297.5|11299.2|11298.6|11299.4|11298.8|11298|11297.4|151
1639373400000|2021-12-13 05:30:00|11299|11298.4|11298.7|11297.8|11299.1|11298.5|11297.7|11297.1|196
1639373700000|2021-12-13 05:35:00|11298.6|11297.7|11298.3|11297.4|11298.7|11298|11297.6|11297|114
1639374000000|2021-12-13 05:40:00|11298.4|11297.5|11299.5|11298.9|11299.7|11299.1|11298.2|11297.4|147
1639374300000|2021-12-13 05:45:00|11299.6|11299|11298.4|11297.8|11300.2|11299.6|11298.4|11297.8|199
1639374600000|2021-12-13 05:50:00|11298.3|11297.7|11298.7|11297.8|11298.8|11298.1|11297.7|11297.1|183
1639374900000|2021-12-13 05:55:00|11298.5|11297.9|11297.6|11297|11298.8|11298|11297.4|11296.8|244
1639375200000|2021-12-13 06:00:00|11297.7|11297.1|11297.2|11296.3|11298.2|11297.4|11296.1|11295.4|148
1639375500000|2021-12-13 06:05:00|11297.1|11296.2|11296.1|11295.2|11297.9|11297.2|11295.9|11295.1|135
1639375800000|2021-12-13 06:10:00|11296|11295.1|11295.2|11294.6|11296.2|11295.3|11294.8|11294.1|157
1639376100000|2021-12-13 06:15:00|11295.3|11294.7|11292.7|11291.8|11295.8|11294.9|11292.6|11291.7|142
1639376400000|2021-12-13 06:20:00|11292.8|11291.9|11291.7|11291.1|11293.2|11292.5|11291.6|11291|226
1639376700000|2021-12-13 06:25:00|11291.5|11290.9|11291|11290.4|11292.3|11291.7|11290.8|11290|224
1639377000000|2021-12-13 06:30:00|11290.9|11290.3|11288.3|11287.7|11291.3|11290.4|11287.8|11287.2|359
1639377300000|2021-12-13 06:35:00|11288.4|11287.5|11289.1|11288.5|11289.2|11288.6|11286.6|11285.7|302
1639377600000|2021-12-13 06:40:00|11289|11288.4|11289|11288.4|11290.5|11289.7|11288.4|11287.8|202
1639377900000|2021-12-13 06:45:00|11289.1|11288.5|11286.7|11286.1|11289.2|11288.5|11286.1|11285.5|258
1639378200000|2021-12-13 06:50:00|11286.9|11286|11287.6|11286.7|11287.9|11287.3|11286.6|11285.9|207
1639378500000|2021-12-13 06:55:00|11287.5|11286.6|11285.7|11284.8|11287.6|11287|11285.3|11284.7|234
1639378800000|2021-12-13 07:00:00|11285.9|11285.1|11285.9|11285|11288.4|11287.7|11284.3|11283.7|493
1639379100000|2021-12-13 07:05:00|11285.7|11285.1|11284.6|11284|11286.2|11285.6|11284.2|11283.6|381
1639379400000|2021-12-13 07:10:00|11284.7|11284.1|11285.9|11285|11286.2|11285.6|11284.3|11283.7|311
1639379700000|2021-12-13 07:15:00|11285.7|11285.1|11288.2|11287.3|11288.3|11287.6|11285.5|11284.9|348
1639380000000|2021-12-13 07:20:00|11288|11287.4|11287.6|11287|11288.6|11287.9|11284.5|11283.8|399
1639380300000|2021-12-13 07:25:00|11287.7|11287.1|11289.3|11288.4|11289.4|11288.6|11287.2|11286.3|298
1639380600000|2021-12-13 07:30:00|11289.2|11288.3|11287.8|11287.2|11289.5|11288.6|11286.2|11285.6|426
1639380900000|2021-12-13 07:35:00|11288.2|11287.6|11287.9|11287.3|11289.2|11288.6|11287.7|11287|350
1639381200000|2021-12-13 07:40:00|11287.8|11287.2|11287.7|11286.8|11288.3|11287.7|11286.3|11285.7|311
1639381500000|2021-12-13 07:45:00|11287.6|11286.7|11289.5|11288.9|11290.4|11289.8|11287.1|11286.5|269
1639381800000|2021-12-13 07:50:00|11289.4|11288.8|11289.7|11289.1|11292.1|11291.2|11289.2|11288.6|284
1639382100000|2021-12-13 07:55:00|11289.8|11289.2|11290.9|11290|11291.6|11290.8|11288.6|11288|427
1639382400000|2021-12-13 08:00:00|11291.1|11290.2|11288.6|11287.7|11291.2|11290.5|11287.8|11287.2|635
1639382700000|2021-12-13 08:05:00|11288.7|11287.8|11288.9|11288.3|11290.7|11289.8|11286.6|11285.9|416
1639383000000|2021-12-13 08:10:00|11289|11288.4|11292.9|11292.3|11293.4|11292.7|11289|11288.4|546
1639383300000|2021-12-13 08:15:00|11293|11292.4|11288.9|11288.3|11293.1|11292.5|11288.5|11287.9|367
1639383600000|2021-12-13 08:20:00|11288.8|11288.2|11286.7|11285.8|11290|11289.4|11286|11285.2|425
1639383900000|2021-12-13 08:25:00|11286.6|11285.7|11288.4|11287.8|11290.3|11289.5|11286.6|11285.7|423
1639384200000|2021-12-13 08:30:00|11288.3|11287.7|11285.3|11284.4|11289.5|11288.9|11284.9|11284.2|517
1639384500000|2021-12-13 08:35:00|11285.2|11284.3|11281.6|11281|11285.4|11284.7|11281.2|11280.6|534
1639384800000|2021-12-13 08:40:00|11281.5|11280.9|11281.5|11280.9|11282.9|11282.2|11280.5|11279.9|472
1639385100000|2021-12-13 08:45:00|11281.4|11280.8|11278.4|11277.8|11282.4|11281.8|11278.4|11277.8|397
1639385400000|2021-12-13 08:50:00|11278.2|11277.6|11275.4|11274.8|11278.3|11277.6|11275.4|11274.8|522
1639385700000|2021-12-13 08:55:00|11275.3|11274.7|11274.7|11273.8|11276.6|11276|11274.4|11273.8|363
1639386000000|2021-12-13 09:00:00|11274.8|11273.9|11275.2|11274.6|11275.7|11275.1|11272.7|11272|491
1639386300000|2021-12-13 09:05:00|11275.1|11274.5|11272.6|11272|11275.6|11274.8|11272.3|11271.7|333
1639386600000|2021-12-13 09:10:00|11272.4|11271.8|11271.2|11270.6|11274.7|11274.1|11270.4|11269.8|540
1639386900000|2021-12-13 09:15:00|11271.1|11270.5|11270.3|11269.7|11273.2|11272.6|11269.8|11269.2|563
1639387200000|2021-12-13 09:20:00|11270.2|11269.6|11268.3|11267.4|11270.4|11269.8|11266.3|11265.6|583
1639387500000|2021-12-13 09:25:00|11268.2|11267.6|11263.9|11263|11268.6|11268|11260.5|11259.7|663
1639387800000|2021-12-13 09:30:00|11263.8|11263.2|11265.6|11265|11266.9|11266.3|11262.8|11262.2|514
1639388100000|2021-12-13 09:35:00|11265.4|11264.8|11264.8|11263.9|11266.1|11265.5|11263.4|11262.7|455
1639388400000|2021-12-13 09:40:00|11264.7|11263.8|11267.1|11266.5|11268|11267.1|11264.4|11263.8|378
1639388700000|2021-12-13 09:45:00|11267.2|11266.6|11267.2|11266.6|11268.1|11267.5|11266.3|11265.7|361
1639389000000|2021-12-13 09:50:00|11267.3|11266.7|11267.3|11266.7|11268|11267.4|11266.2|11265.4|312
1639389300000|2021-12-13 09:55:00|11267.4|11266.5|11268.8|11267.9|11269|11268.4|11265.7|11265|408
1639389600000|2021-12-13 10:00:00|11268.7|11267.8|11270|11269.1|11271.9|11271.3|11268.4|11267.7|372
1639389900000|2021-12-13 10:05:00|11269.9|11269|11273|11272.4|11273|11272.4|11268.8|11268|420
1639390200000|2021-12-13 10:10:00|11272.9|11272.3|11269.4|11268.8|11273.3|11272.6|11268.5|11267.9|398
1639390500000|2021-12-13 10:15:00|11269.5|11268.9|11270.5|11269.9|11270.8|11270.2|11268.7|11268.1|384
1639390800000|2021-12-13 10:20:00|11270.6|11270|11267|11266.4|11270.8|11270.1|11266.3|11265.7|420
1639391100000|2021-12-13 10:25:00|11266.9|11266.3|11268.8|11268.2|11269.3|11268.5|11266.3|11265.7|426
1639391400000|2021-12-13 10:30:00|11268.9|11268.3|11267|11266.4|11269.1|11268.5|11266.2|11265.6|419
1639391700000|2021-12-13 10:35:00|11266.7|11266.1|11264.3|11263.4|11267.4|11266.6|11262.9|11262.1|454
1639392000000|2021-12-13 10:40:00|11264.4|11263.5|11266.7|11265.8|11267.7|11266.9|11264.4|11263.5|424
1639392300000|2021-12-13 10:45:00|11266.6|11265.7|11264.6|11263.7|11266.9|11266.1|11263.8|11263.2|392
1639392600000|2021-12-13 10:50:00|11264.5|11263.9|11266.3|11265.7|11266.7|11266|11264.5|11263.8|462
1639392900000|2021-12-13 10:55:00|11266.2|11265.6|11271.2|11270.3|11271.3|11270.7|11266|11265.4|403
1639393200000|2021-12-13 11:00:00|11271|11270.4|11265.7|11264.8|11271|11270.4|11264.6|11263.7|493
1639393500000|2021-12-13 11:05:00|11265.6|11264.7|11267.1|11266.5|11267.3|11266.6|11263.9|11263|428
1639393800000|2021-12-13 11:10:00|11267.5|11266.9|11271.3|11270.4|11271.3|11270.5|11266.3|11265.7|424
1639394100000|2021-12-13 11:15:00|11271.2|11270.3|11268.2|11267.6|11271.2|11270.3|11267.1|11266.2|414
1639394400000|2021-12-13 11:20:00|11268.3|11267.7|11272.9|11272.3|11272.9|11272.3|11268.2|11267.6|422
1639394700000|2021-12-13 11:25:00|11272.5|11272|11276.8|11276.2|11276.8|11276.2|11272.4|11271.8|480
1639395000000|2021-12-13 11:30:00|11277|11276.1|11277|11276.4|11278|11277.4|11276|11275.4|380
1639395300000|2021-12-13 11:35:00|11276.9|11276.3|11279|11278.4|11279.1|11278.5|11276.2|11275.6|319
1639395600000|2021-12-13 11:40:00|11279.2|11278.6|11274.2|11273.6|11279.6|11278.9|11274|11273.1|378
1639395900000|2021-12-13 11:45:00|11274|11273.4|11279.6|11279|11279.8|11279.2|11274|11273.4|464
1639396200000|2021-12-13 11:50:00|11279.5|11278.9|11275.2|11274.6|11280.1|11279.5|11274.4|11273.8|423
1639396500000|2021-12-13 11:55:00|11275.5|11274.9|11274.5|11273.9|11275.8|11275.1|11273.9|11273.3|353
1639396800000|2021-12-13 12:00:00|11274.4|11273.8|11273.4|11272.8|11276.6|11276|11273|11272.4|437
1639397100000|2021-12-13 12:05:00|11273.5|11272.9|11275.9|11275.3|11277.3|11276.7|11273|11272.4|511
1639397400000|2021-12-13 12:10:00|11275.8|11275.2|11278.3|11277.4|11280.4|11279.8|11275.2|11274.6|426
1639397700000|2021-12-13 12:15:00|11278.1|11277.2|11278.8|11278.2|11280.2|11279.6|11277.2|11276.3|465
1639398000000|2021-12-13 12:20:00|11278.9|11278.3|11279.8|11279.2|11280.8|11280.2|11278.8|11278.2|378
1639398300000|2021-12-13 12:25:00|11279.9|11279.3|11280.8|11280.2|11282.8|11281.9|11279.9|11279.3|389
1639398600000|2021-12-13 12:30:00|11280.7|11280.1|11286.5|11285.9|11287.3|11286.7|11280.7|11280.1|509
1639398900000|2021-12-13 12:35:00|11286.6|11285.7|11287.7|11287.1|11288.3|11287.7|11285.4|11284.8|350
1639399200000|2021-12-13 12:40:00|11287.6|11287|11287.2|11286.6|11288.3|11287.7|11285.4|11284.8|399
1639399500000|2021-12-13 12:45:00|11287.4|11286.8|11286.4|11285.8|11288|11287.4|11285|11284.4|450
1639399800000|2021-12-13 12:50:00|11286.5|11285.9|11282.2|11281.6|11286.6|11286|11281.3|11280.7|589
1639400100000|2021-12-13 12:55:00|11282.3|11281.7|11276.5|11275.9|11282.8|11282.2|11276|11275.4|591
1639400400000|2021-12-13 13:00:00|11276.6|11276|11278.6|11278|11279.4|11278.5|11276|11275.4|521
1639400700000|2021-12-13 13:05:00|11278.9|11278.3|11277.5|11276.9|11280.9|11280.2|11277.3|11276.5|580
1639401000000|2021-12-13 13:10:00|11277.4|11276.8|11278.4|11277.8|11278.7|11278.1|11276.3|11275.7|454
1639401300000|2021-12-13 13:15:00|11278.1|11277.5|11279.4|11278.5|11279.7|11279.1|11277.2|11276.6|410
1639401600000|2021-12-13 13:20:00|11279.5|11278.6|11280.6|11280|11281.2|11280.6|11277.5|11276.9|557
1639401900000|2021-12-13 13:25:00|11280.7|11280.1|11280.6|11279.7|11282.2|11281.6|11279.2|11278.5|574
1639402200000|2021-12-13 13:30:00|11280.5|11279.6|11286.6|11286|11287.3|11286.5|11280.1|11279.3|551
1639402500000|2021-12-13 13:35:00|11286.7|11286.1|11288.1|11287.2|11289.4|11288.6|11285.4|11284.8|611
1639402800000|2021-12-13 13:40:00|11288.2|11287.3|11292.4|11291.8|11292.5|11291.8|11287|11286.2|489
1639403100000|2021-12-13 13:45:00|11292.3|11291.7|11284.7|11284.1|11292.3|11291.7|11284.3|11283.7|658
1639403400000|2021-12-13 13:50:00|11284.5|11283.9|11283.7|11282.8|11285.7|11284.9|11283.2|11282.6|470
1639403700000|2021-12-13 13:55:00|11283.5|11282.9|11284.8|11283.9|11285.5|11284.8|11282.8|11282.1|518
1639404000000|2021-12-13 14:00:00|11284.6|11284|11287.4|11286.8|11287.6|11286.9|11283.8|11283.2|494
1639404300000|2021-12-13 14:05:00|11287.3|11286.7|11287.9|11287.3|11288|11287.4|11284.7|11283.9|465
1639404600000|2021-12-13 14:10:00|11287.8|11287.2|11294.4|11293.8|11296.8|11295.9|11287.6|11287|585
1639404900000|2021-12-13 14:15:00|11294.5|11293.9|11295.2|11294.6|11298.1|11297.5|11293.6|11293|644
1639405200000|2021-12-13 14:20:00|11295.5|11294.9|11291|11290.4|11295.6|11295|11290.6|11290|549
1639405500000|2021-12-13 14:25:00|11291.1|11290.5|11292.4|11291.8|11295.8|11295.2|11290.6|11289.9|484
1639405800000|2021-12-13 14:30:00|11292.5|11291.9|11286.5|11285.9|11293.5|11292.9|11286.3|11285.7|906
1639406100000|2021-12-13 14:35:00|11286.4|11285.8|11290.6|11289.7|11293.6|11292.7|11286.3|11285.5|822
1639406400000|2021-12-13 14:40:00|11290.4|11289.8|11285.4|11284.8|11292.1|11291.4|11285.4|11284.8|582
1639406700000|2021-12-13 14:45:00|11285.3|11284.7|11280.5|11279.9|11285.7|11285.1|11279.9|11279.3|632
1639407000000|2021-12-13 14:50:00|11280.6|11280|11289.1|11288.5|11293.5|11292.6|11279.9|11279.3|912
1639407300000|2021-12-13 14:55:00|11289|11288.4|11287.5|11286.6|11294.5|11293.6|11287.2|11286.6|789
1639407600000|2021-12-13 15:00:00|11287.3|11286.7|11285.9|11285.3|11287.9|11287|11283.9|11283.3|846
1639407900000|2021-12-13 15:05:00|11285.8|11285.2|11284.3|11283.7|11287.5|11286.8|11283.1|11282.5|819
1639408200000|2021-12-13 15:10:00|11284.5|11283.6|11277.4|11276.8|11286.1|11285.5|11276.7|11276.1|812
1639408500000|2021-12-13 15:15:00|11277.5|11276.9|11278.4|11277.8|11280.6|11279.9|11275.5|11274.9|697
1639408800000|2021-12-13 15:20:00|11278.5|11277.9|11284.3|11283.7|11285.6|11285|11278.5|11277.9|748
1639409100000|2021-12-13 15:25:00|11284.2|11283.6|11286|11285.1|11288|11287.4|11282.3|11281.7|656
1639409400000|2021-12-13 15:30:00|11285.9|11285.3|11288.2|11287.6|11289.8|11289.2|11284.3|11283.7|703
1639409700000|2021-12-13 15:35:00|11288.3|11287.7|11287.4|11286.8|11289.6|11289|11287.1|11286.5|575
1639410000000|2021-12-13 15:40:00|11287.5|11286.9|11287|11286.4|11292.2|11291.6|11286.4|11285.7|716
1639410300000|2021-12-13 15:45:00|11287.2|11286.6|11280.3|11279.7|11288.6|11288|11277|11276.4|740
1639410600000|2021-12-13 15:50:00|11280.4|11279.8|11276.3|11275.7|11284.5|11283.6|11276.1|11275.4|759
1639410900000|2021-12-13 15:55:00|11276.2|11275.6|11275.9|11275.3|11277.5|11276.9|11273.6|11273|917
1639411200000|2021-12-13 16:00:00|11275.8|11275.2|11278.4|11277.8|11279.5|11278.8|11274.6|11274|719
1639411500000|2021-12-13 16:05:00|11278.7|11278.1|11281.1|11280.5|11282.2|11281.6|11278.5|11277.9|423
1639411800000|2021-12-13 16:10:00|11281.2|11280.6|11284.3|11283.7|11284.3|11283.7|11281|11280.4|489
1639412100000|2021-12-13 16:15:00|11284.2|11283.6|11287.8|11287.2|11288.7|11288|11282.9|11282.3|588
1639412400000|2021-12-13 16:20:00|11287.9|11287.3|11294.1|11293.2|11294.1|11293.2|11287.4|11286.8|516
1639412700000|2021-12-13 16:25:00|11294.2|11293.3|11293.6|11293|11294.6|11294|11290.8|11290.2|571
1639413000000|2021-12-13 16:30:00|11293.5|11292.9|11293.8|11293.2|11296.2|11295.6|11293.4|11292.7|494
1639413300000|2021-12-13 16:35:00|11293.7|11293.1|11293.6|11293|11295.3|11294.7|11293|11292.4|360
1639413600000|2021-12-13 16:40:00|11293.5|11292.9|11297.9|11297.3|11298.3|11297.7|11293.5|11292.9|406
1639413900000|2021-12-13 16:45:00|11297.8|11297.2|11295.9|11295.3|11298.2|11297.6|11293.5|11292.9|502
1639414200000|2021-12-13 16:50:00|11295.8|11295.2|11296.2|11295.6|11298.1|11297.5|11293.7|11293.1|461
1639414500000|2021-12-13 16:55:00|11296.3|11295.7|11297.3|11296.7|11297.3|11296.7|11293.7|11293.1|560
1639414800000|2021-12-13 17:00:00|11297.4|11296.8|11298.5|11297.9|11298.7|11298.1|11296.5|11295.9|425
1639415100000|2021-12-13 17:05:00|11298.4|11297.8|11298.7|11297.8|11298.9|11298.3|11297|11296.4|341
1639415400000|2021-12-13 17:10:00|11298.6|11297.7|11296.4|11295.8|11298.7|11297.9|11296.2|11295.6|320
1639415700000|2021-12-13 17:15:00|11296.3|11295.7|11300.6|11300|11301.3|11300.5|11295.4|11294.8|409
1639416000000|2021-12-13 17:20:00|11300.8|11300.2|11305.8|11304.9|11305.8|11305|11300.7|11300.1|468
1639416300000|2021-12-13 17:25:00|11305.6|11305|11305.2|11304.6|11307.7|11307|11305|11304.4|287
1639416600000|2021-12-13 17:30:00|11305.3|11304.7|11306.2|11305.6|11306.2|11305.6|11304.4|11303.8|313
1639416900000|2021-12-13 17:35:00|11306.1|11305.5|11300.9|11300.3|11306.4|11305.8|11300.7|11300.1|322
1639417200000|2021-12-13 17:40:00|11300.8|11300.2|11301.9|11301.3|11302.4|11301.8|11300.3|11299.7|239
1639417500000|2021-12-13 17:45:00|11301.8|11301.2|11297.8|11297.2|11301.8|11301.2|11297.7|11297.1|307
1639417800000|2021-12-13 17:50:00|11297.9|11297.3|11296.9|11296.3|11298.4|11297.8|11296.8|11296.2|251
1639418100000|2021-12-13 17:55:00|11296.8|11296.2|11293.4|11292.8|11296.9|11296.3|11293.3|11292.7|329
1639418400000|2021-12-13 18:00:00|11293.5|11292.9|11294.4|11293.8|11295.5|11294.6|11291.6|11291|226
1639418700000|2021-12-13 18:05:00|11294.3|11293.7|11294.1|11293.5|11296.1|11295.5|11293.2|11292.6|198
1639419000000|2021-12-13 18:10:00|11294.2|11293.6|11295.5|11294.9|11296.3|11295.7|11294.1|11293.5|209
1639419300000|2021-12-13 18:15:00|11295.4|11294.8|11297.5|11296.9|11297.7|11297|11295.4|11294.8|221
1639419600000|2021-12-13 18:20:00|11297.8|11297|11299.9|11299.3|11300.3|11299.7|11297.3|11296.6|369
1639419900000|2021-12-13 18:25:00|11300|11299.4|11298.2|11297.6|11300.2|11299.6|11298|11297.3|203
1639420200000|2021-12-13 18:30:00|11298.1|11297.5|11296.9|11296.3|11298.5|11297.9|11295.4|11294.7|292
1639420500000|2021-12-13 18:35:00|11297|11296.4|11297|11296.4|11299.7|11299|11296.1|11295.5|270
1639420800000|2021-12-13 18:40:00|11297.1|11296.5|11294.9|11294|11299.2|11298.6|11294.8|11294|361
1639421100000|2021-12-13 18:45:00|11295|11294.1|11297.7|11297.1|11298.6|11297.8|11294.1|11293.3|386
1639421400000|2021-12-13 18:50:00|11297.6|11297|11295.3|11294.7|11297.7|11297.1|11295.1|11294.5|313
1639421700000|2021-12-13 18:55:00|11295.5|11294.6|11295.1|11294.5|11296.4|11295.8|11295.1|11294.4|221
1639422000000|2021-12-13 19:00:00|11295.3|11294.7|11294.5|11293.9|11295.3|11294.7|11293.5|11292.8|221
1639422300000|2021-12-13 19:05:00|11294.6|11294|11293.9|11293.3|11294.8|11294.2|11293.4|11292.8|191
1639422600000|2021-12-13 19:10:00|11294|11293.4|11292.8|11292.2|11294.5|11293.9|11292.6|11292|198
1639422900000|2021-12-13 19:15:00|11292.7|11292.1|11292.3|11291.7|11293.4|11292.8|11291.7|11291.1|227
1639423200000|2021-12-13 19:20:00|11292.1|11291.5|11292.1|11291.5|11292.9|11292.3|11291.9|11291.3|174
1639423500000|2021-12-13 19:25:00|11292.2|11291.6|11292.7|11292.1|11293.3|11292.7|11291.8|11291.2|181
1639423800000|2021-12-13 19:30:00|11292.6|11292|11293.4|11292.8|11293.6|11292.8|11291.9|11291.3|173
1639424100000|2021-12-13 19:35:00|11293.5|11292.9|11294.2|11293.6|11294.2|11293.6|11293.3|11292.7|122
1639424400000|2021-12-13 19:40:00|11294.1|11293.5|11292.2|11291.6|11294.2|11293.6|11292.2|11291.6|173
1639424700000|2021-12-13 19:45:00|11292.1|11291.5|11291.3|11290.7|11292.2|11291.6|11291|11290.4|208
1639425000000|2021-12-13 19:50:00|11291.4|11290.8|11289.9|11289.3|11291.5|11290.9|11289.9|11289.3|128
1639425300000|2021-12-13 19:55:00|11289.8|11289.2|11287.8|11286.9|11290.6|11290|11287.8|11286.9|324
1639425600000|2021-12-13 20:00:00|11287.7|11286.8|11289.7|11288.8|11291.3|11290.7|11287.6|11286.8|334
1639425900000|2021-12-13 20:05:00|11289.8|11288.9|11290.8|11290.2|11291.1|11290.4|11289.8|11288.9|236
1639426200000|2021-12-13 20:10:00|11290.9|11290.3|11290.4|11289.8|11291.4|11290.8|11290.4|11289.8|137
1639426500000|2021-12-13 20:15:00|11290.5|11289.9|11289.2|11288.3|11291|11290.3|11289|11288.2|177
1639426800000|2021-12-13 20:20:00|11289.3|11288.4|11287.8|11287.2|11289.7|11288.8|11287.3|11286.6|223
1639427100000|2021-12-13 20:25:00|11287.9|11287|11287.9|11287.3|11288.3|11287.5|11287.2|11286.6|215
1639427400000|2021-12-13 20:30:00|11287.7|11287.1|11289.8|11288.9|11290.8|11290.1|11287.7|11287.1|242
1639427700000|2021-12-13 20:35:00|11289.7|11288.8|11287.1|11286.5|11290.3|11289.5|11287|11286.2|228
1639428000000|2021-12-13 20:40:00|11287|11286.4|11286.1|11285.5|11287.6|11286.9|11286|11285.2|234
1639428300000|2021-12-13 20:45:00|11286.2|11285.3|11284.8|11284.2|11286.6|11285.8|11283.6|11283|264
1639428600000|2021-12-13 20:50:00|11284.9|11284.3|11283.8|11283.2|11285.3|11284.6|11282.7|11281.9|379
1639428900000|2021-12-13 20:55:00|11283.9|11283.3|11284.6|11283.7|11289.8|11288.9|11283.4|11282.5|1122
1639429200000|2021-12-13 21:00:00|11284.4|11283.5|11285.7|11284.8|11286.4|11285.5|11282.2|11281.3|473
1639429500000|2021-12-13 21:05:00|11285.6|11284.7|11287.5|11286.6|11287.6|11286.7|11285.1|11284.2|122
1639429800000|2021-12-13 21:10:00|11287.6|11286.7|11287.4|11286.5|11287.8|11286.9|11286.6|11285.7|149
1639430100000|2021-12-13 21:15:00|11287.3|11286.4|11287.6|11286.7|11287.7|11286.8|11285.7|11284.8|152
1639430400000|2021-12-13 21:20:00|11287.7|11286.8|11287.2|11286.3|11288.2|11287.3|11285.8|11284.9|115
1639430700000|2021-12-13 21:25:00|11287|11286.4|11286.6|11285.7|11287.7|11286.9|11286.5|11285.6|128
1639431000000|2021-12-13 21:30:00|11286.5|11285.6|11286.4|11285.5|11286.9|11286|11286.1|11285.3|145
1639431300000|2021-12-13 21:35:00|11286.3|11285.4|11286.3|11285.4|11286.4|11285.7|11285.8|11284.9|86
1639431600000|2021-12-13 21:40:00|11286.2|11285.3|11285.2|11284.3|11286.2|11285.4|11285|11284.1|112
1639431900000|2021-12-13 21:45:00|11285.1|11284.2|11286.4|11285.5|11286.6|11285.7|11284.4|11283.5|211
1639432200000|2021-12-13 21:50:00|11286.5|11285.6|11287.2|11286.3|11287.4|11286.5|11286.1|11285.3|138
1639432500000|2021-12-13 21:55:00|11287.3|11286.4|11286.6|11283.8|11287.4|11286.5|11285.3|11283.3|336
1639432800000|2021-12-13 22:00:00|11286.5|11283.5|11287.4|11281.4|11288.3|11283.6|11286.5|11281.4|48
1639433100000|2021-12-13 22:05:00|11287.1|11281.6|11285|11283|11287.9|11283.2|11283.7|11280.9|141
1639433400000|2021-12-13 22:10:00|11284.9|11282.8|11285|11282.5|11285.7|11283.3|11284.6|11281.7|179
1639433700000|2021-12-13 22:15:00|11284.9|11282.9|11284.3|11282.2|11285.3|11282.9|11283|11280.5|485
1639434000000|2021-12-13 22:20:00|11284.4|11282.1|11284.4|11282.4|11285.1|11282.7|11283.8|11282|1271
1639434300000|2021-12-13 22:25:00|11284.5|11282.3|11284.6|11282.2|11285.2|11282.8|11284.1|11281.9|993
1639434600000|2021-12-13 22:30:00|11284.5|11282.4|11283.9|11282.4|11284.8|11282.8|11283.6|11282.1|1224
1639434900000|2021-12-13 22:35:00|11284.4|11282.2|11284.4|11282.3|11285.2|11282.8|11283.6|11282.1|1218
1639435200000|2021-12-13 22:40:00|11284.5|11282.4|11284|11282.1|11284.8|11282.7|11283.5|11282|1179
1639435500000|2021-12-13 22:45:00|11284.1|11282.2|11284|11282.2|11284.7|11282.6|11283.6|11281.8|1196
1639435800000|2021-12-13 22:50:00|11283.9|11282.1|11283.8|11282|11284.4|11282.6|11283.3|11281.9|961
1639436100000|2021-12-13 22:55:00|11283.7|11282.1|11284|11282.3|11284.4|11282.8|11283.2|11281.9|365
1639436400000|2021-12-13 23:00:00|11283.9|11282.4|11284.2|11283.3|11284.4|11283.4|11283|11282|471
1639436700000|2021-12-13 23:05:00|11284.3|11283.4|11284|11283.1|11284.5|11283.4|11283.4|11282|562
1639437000000|2021-12-13 23:10:00|11284.1|11283.2|11284.1|11283.2|11284.6|11283.7|11283.7|11282.4|302
1639437300000|2021-12-13 23:15:00|11284|11283.1|11284.3|11283.4|11284.4|11283.5|11283.4|11282.5|171
1639437600000|2021-12-13 23:20:00|11284.1|11283.2|11284.2|11283.3|11284.5|11283.6|11283.2|11282.3|177
1639437900000|2021-12-13 23:25:00|11284.1|11283.2|11282.2|11281.3|11284.6|11283.7|11281.7|11280.8|246
1639438200000|2021-12-13 23:30:00|11282.3|11281.4|11283.8|11282.9|11284.2|11283.3|11281.9|11281|216
1639438500000|2021-12-13 23:35:00|11283.7|11282.8|11283.1|11282.2|11284.4|11283.5|11282.3|11281.4|161
1639438800000|2021-12-13 23:40:00|11283|11282.1|11283.1|11282.2|11283.5|11282.6|11282.3|11281.4|180
1639439100000|2021-12-13 23:45:00|11283.2|11282.3|11283.4|11282.5|11283.6|11282.7|11282.8|11281.9|149
1639439400000|2021-12-13 23:50:00|11283.3|11282.4|11282.9|11282|11283.5|11282.6|11282.8|11282|93
1639439700000|2021-12-13 23:55:00|11283|11282.1|11283.7|11283.1|11284.2|11283.3|11283|11282.1|89
1639440000000|2021-12-14 00:00:00|11283.8|11283.2|11283.3|11282.4|11284.1|11283.3|11282.6|11281.8|252
1639440300000|2021-12-14 00:05:00|11283.2|11282.3|11283.4|11282.5|11284.3|11283.7|11282.2|11281.4|222
1639440600000|2021-12-14 00:10:00|11283.5|11282.6|11285.1|11284.5|11285.4|11284.6|11283.1|11282.2|162
1639440900000|2021-12-14 00:15:00|11285|11284.4|11283.3|11282.4|11285.1|11284.5|11282.8|11282.2|153
1639441200000|2021-12-14 00:20:00|11283.1|11282.5|11282.5|11281.6|11283.4|11282.7|11281.5|11280.6|150
1639441500000|2021-12-14 00:25:00|11282.4|11281.5|11283.1|11282.2|11283.1|11282.4|11281.5|11280.7|131
1639441800000|2021-12-14 00:30:00|11283|11282.1|11281.4|11280.8|11283.1|11282.2|11280.8|11280.2|170
1639442100000|2021-12-14 00:35:00|11281.5|11280.9|11280.4|11279.8|11281.5|11280.9|11280.2|11279.3|134
1639442400000|2021-12-14 00:40:00|11280.5|11279.6|11280.5|11279.9|11281.3|11280.6|11279.9|11279.3|154
1639442700000|2021-12-14 00:45:00|11280.4|11279.8|11279.9|11279.3|11280.7|11280.1|11279.8|11279|138
1639443000000|2021-12-14 00:50:00|11279.8|11279.2|11275.2|11274.3|11279.9|11279.3|11274.9|11274.1|310
1639443300000|2021-12-14 00:55:00|11274.8|11273.9|11278.2|11277.3|11278.7|11278|11274.2|11273.3|252
1639443600000|2021-12-14 01:00:00|11278.3|11277.4|11278.6|11277.7|11279.7|11278.9|11276.3|11275.7|297
1639443900000|2021-12-14 01:05:00|11278.5|11277.6|11277.4|11276.5|11279.7|11278.8|11277.3|11276.5|277
1639444200000|2021-12-14 01:10:00|11277.3|11276.4|11279.1|11278.2|11279.7|11279.1|11277.2|11276.4|193
1639444500000|2021-12-14 01:15:00|11279.2|11278.3|11279.4|11278.8|11281.6|11280.9|11278.5|11277.7|366
1639444800000|2021-12-14 01:20:00|11279.3|11278.4|11280|11279.1|11281.2|11280.3|11278.8|11277.9|189
1639445100000|2021-12-14 01:25:00|11279.9|11279|11279|11278.1|11279.9|11279|11278|11277.3|241
1639445400000|2021-12-14 01:30:00|11278.9|11278|11275.7|11275.1|11279.2|11278.4|11275.4|11274.7|310
1639445700000|2021-12-14 01:35:00|11275.8|11275.2|11278.7|11277.8|11278.7|11278|11275.5|11274.8|236
1639446000000|2021-12-14 01:40:00|11278.8|11277.9|11279|11278.4|11279.3|11278.5|11278.3|11277.6|173
1639446300000|2021-12-14 01:45:00|11278.9|11278.3|11280.6|11279.7|11280.8|11280.1|11277|11276.4|272
1639446600000|2021-12-14 01:50:00|11280.5|11279.9|11281.5|11280.9|11282.5|11281.9|11280.5|11279.6|208
1639446900000|2021-12-14 01:55:00|11281.4|11280.8|11282.7|11281.8|11283.8|11282.9|11281|11280.2|307
1639447200000|2021-12-14 02:00:00|11282.5|11281.9|11282.8|11282.2|11284.1|11283.4|11281.5|11280.7|261
1639447500000|2021-12-14 02:05:00|11282.7|11282.1|11281.8|11281.2|11283.6|11283|11281.7|11281.1|147
1639447800000|2021-12-14 02:10:00|11281.9|11281.3|11281.3|11280.7|11282|11281.3|11279.7|11279.1|149
1639448100000|2021-12-14 02:15:00|11281.2|11280.6|11280.8|11280.2|11281.4|11280.8|11280.3|11279.6|160
1639448400000|2021-12-14 02:20:00|11280.9|11280.3|11279.6|11279|11280.9|11280.3|11279.1|11278.2|257
1639448700000|2021-12-14 02:25:00|11279.7|11279.1|11281.2|11280.6|11281.5|11280.8|11279.6|11279|153
1639449000000|2021-12-14 02:30:00|11281.3|11280.7|11279.5|11278.9|11281.5|11280.8|11279|11278.3|185
1639449300000|2021-12-14 02:35:00|11279.4|11278.8|11281.2|11280.6|11281.3|11280.7|11279|11278.4|159
1639449600000|2021-12-14 02:40:00|11281.1|11280.5|11280|11279.4|11282.2|11281.3|11279.9|11279.1|294
1639449900000|2021-12-14 02:45:00|11279.9|11279.3|11279.3|11278.7|11280.2|11279.5|11279.2|11278.5|208
1639450200000|2021-12-14 02:50:00|11279.2|11278.6|11279.3|11278.7|11280.4|11279.6|11279.2|11278.5|161
1639450500000|2021-12-14 02:55:00|11279.4|11278.8|11283.4|11282.5|11283.5|11282.7|11278.9|11278.2|342
1639450800000|2021-12-14 03:00:00|11283.3|11282.4|11283.6|11282.7|11284.3|11283.5|11282.2|11281.4|178
1639451100000|2021-12-14 03:05:00|11283.5|11283|11280.3|11279.7|11283.6|11283|11280.2|11279.5|221
1639451400000|2021-12-14 03:10:00|11280.2|11279.6|11277.7|11277.1|11281.4|11280.7|11277.6|11276.9|251
1639451700000|2021-12-14 03:15:00|11277.6|11277|11277.9|11277.3|11278.4|11277.6|11277.2|11276.5|146
1639452000000|2021-12-14 03:20:00|11278.1|11277.2|11277.8|11276.9|11278.7|11278|11277.5|11276.8|150
1639452300000|2021-12-14 03:25:00|11277.6|11277|11278|11277.4|11278.5|11277.8|11277.3|11276.5|155
1639452600000|2021-12-14 03:30:00|11278.1|11277.5|11277.2|11276.6|11278.3|11277.6|11277.1|11276.3|168
1639452900000|2021-12-14 03:35:00|11277.3|11276.7|11278.2|11277.6|11280.7|11279.9|11277.2|11276.6|422
1639453200000|2021-12-14 03:40:00|11278.4|11277.8|11276.7|11275.8|11279.4|11278.8|11276.4|11275.7|320
1639453500000|2021-12-14 03:45:00|11276.8|11275.9|11275|11274.1|11276.9|11276|11274.7|11273.8|213
1639453800000|2021-12-14 03:50:00|11274.9|11274|11273|11272.1|11275.3|11274.4|11271.9|11271|284
1639454100000|2021-12-14 03:55:00|11272.7|11271.9|11273.9|11273|11274|11273.1|11272.2|11271.4|154
1639454400000|2021-12-14 04:00:00|11273.8|11272.9|11274.4|11273.5|11275.2|11274.3|11273.4|11272.5|161
1639454700000|2021-12-14 04:05:00|11274.5|11273.6|11275.4|11274.5|11276|11275.1|11274.4|11273.5|145
1639455000000|2021-12-14 04:10:00|11275.5|11274.6|11276.5|11275.6|11276.5|11275.8|11275.1|11274.3|123
1639455300000|2021-12-14 04:15:00|11276.4|11275.5|11275.6|11274.7|11277|11276.2|11275.6|11274.7|120
1639455600000|2021-12-14 04:20:00|11275.5|11274.6|11274.3|11273.4|11275.9|11275.1|11273.8|11272.9|138
1639455900000|2021-12-14 04:25:00|11274.4|11273.5|11273.2|11272.6|11274.6|11273.9|11272.8|11272|180
1639456200000|2021-12-14 04:30:00|11273.3|11272.4|11274|11273.4|11274.6|11273.7|11273.2|11272.4|145
1639456500000|2021-12-14 04:35:00|11274.1|11273.5|11275.7|11275.1|11276|11275.1|11274.1|11273.5|154
1639456800000|2021-12-14 04:40:00|11275.8|11275.2|11276.1|11275.5|11276.9|11276.1|11275.5|11274.9|175
1639457100000|2021-12-14 04:45:00|11276.2|11275.6|11276.1|11275.5|11276.5|11275.7|11275.5|11274.8|152
1639457400000|2021-12-14 04:50:00|11276|11275.4|11277|11276.1|11277.2|11276.4|11276|11275.4|208
1639457700000|2021-12-14 04:55:00|11277.1|11276.2|11277.8|11277.2|11278.3|11277.4|11276.5|11275.9|194
1639458000000|2021-12-14 05:00:00|11277.9|11277|11277.4|11276.5|11278.1|11277.3|11276.8|11276|150
1639458300000|2021-12-14 05:05:00|11277.6|11276.7|11278|11277.1|11278|11277.3|11277.5|11276.6|89
1639458600000|2021-12-14 05:10:00|11277.9|11277|11277.9|11277|11278.3|11277.7|11276.7|11275.9|138
1639458900000|2021-12-14 05:15:00|11278|11277.1|11277.1|11276.2|11278|11277.1|11276.3|11275.6|157
1639459200000|2021-12-14 05:20:00|11277|11276.1|11277.4|11276.5|11277.6|11276.9|11276.8|11276|135
1639459500000|2021-12-14 05:25:00|11277.3|11276.4|11278.3|11277.4|11278.3|11277.6|11277.3|11276.4|119
1639459800000|2021-12-14 05:30:00|11278.1|11277.5|11278.2|11277.3|11278.5|11277.7|11277.9|11277|84
1639460100000|2021-12-14 05:35:00|11278.3|11277.4|11279.1|11278.5|11279.3|11278.5|11277.4|11276.7|176
1639460400000|2021-12-14 05:40:00|11279|11278.4|11278.4|11277.8|11279.2|11278.4|11278.2|11277.5|156
1639460700000|2021-12-14 05:45:00|11278.3|11277.7|11279.8|11278.9|11280.3|11279.5|11278.3|11277.7|135
1639461000000|2021-12-14 05:50:00|11279.7|11278.8|11281.1|11280.2|11281.2|11280.4|11279.7|11278.8|155
1639461300000|2021-12-14 05:55:00|11281|11280.4|11278.3|11277.4|11281.9|11281|11278.2|11277.3|253
1639461600000|2021-12-14 06:00:00|11278.4|11277.5|11280|11279.1|11280.2|11279.5|11277.5|11276.7|257
1639461900000|2021-12-14 06:05:00|11280.1|11279.2|11281.5|11280.6|11281.5|11280.7|11279|11278.2|167
1639462200000|2021-12-14 06:10:00|11281.4|11280.5|11282.4|11281.5|11283.8|11283|11281|11280.3|257
1639462500000|2021-12-14 06:15:00|11282.5|11281.6|11282.4|11281.5|11283.2|11282.5|11281.6|11280.9|185
1639462800000|2021-12-14 06:20:00|11282.5|11281.6|11282.7|11281.8|11283.1|11282.3|11281.5|11280.7|142
1639463100000|2021-12-14 06:25:00|11282.6|11281.7|11281.3|11280.4|11283.6|11282.8|11281.1|11280.3|216
1639463400000|2021-12-14 06:30:00|11281.4|11280.5|11281.2|11280.3|11281.4|11280.8|11279.9|11279.1|164
1639463700000|2021-12-14 06:35:00|11281.3|11280.4|11281.5|11280.6|11281.6|11280.7|11280.8|11279.9|108
1639464000000|2021-12-14 06:40:00|11281.6|11280.7|11281.5|11280.9|11283|11282.3|11281.5|11280.6|179
1639464300000|2021-12-14 06:45:00|11281.6|11281|11278.3|11277.4|11281.8|11281.2|11278.1|11277.4|180
1639464600000|2021-12-14 06:50:00|11278.2|11277.3|11277.4|11276.8|11278.3|11277.4|11276.3|11275.4|253
1639464900000|2021-12-14 06:55:00|11277.6|11276.7|11277.8|11276.9|11278.3|11277.7|11275.6|11274.8|244
1639465200000|2021-12-14 07:00:00|11277.7|11276.8|11274.3|11273.7|11278|11277.1|11274.2|11273.3|489
1639465500000|2021-12-14 07:05:00|11274.5|11273.6|11274.9|11274.3|11276|11275.3|11274.4|11273.5|283
1639465800000|2021-12-14 07:10:00|11275.1|11274.5|11275.5|11274.6|11276.5|11275.7|11273.7|11273|283
1639466100000|2021-12-14 07:15:00|11275.4|11274.5|11274.4|11273.8|11275.8|11275|11274.2|11273.4|290
1639466400000|2021-12-14 07:20:00|11274.3|11273.7|11275.5|11274.6|11276.8|11276.2|11274.3|11273.6|266
1639466700000|2021-12-14 07:25:00|11275.4|11274.8|11276|11275.1|11276.1|11275.4|11274.6|11274|255
1639467000000|2021-12-14 07:30:00|11275.8|11275.2|11276|11275.1|11277.1|11276.4|11274.7|11274.1|279
1639467300000|2021-12-14 07:35:00|11276.1|11275.2|11272.9|11272|11277.3|11276.6|11272.5|11271.7|330
1639467600000|2021-12-14 07:40:00|11273|11272.1|11275.1|11274.2|11275.6|11274.7|11272.3|11271.6|454
1639467900000|2021-12-14 07:45:00|11275.2|11274.3|11274.7|11274.1|11276.4|11275.6|11273.7|11273|448
1639468200000|2021-12-14 07:50:00|11274.9|11274|11274.8|11273.9|11276.6|11275.8|11274.4|11273.6|293
1639468500000|2021-12-14 07:55:00|11274.6|11274|11271.2|11270.3|11275.7|11274.9|11270.9|11270.1|550
1639468800000|2021-12-14 08:00:00|11271|11270.4|11267.4|11266.5|11272|11271.1|11266.8|11266.1|641
1639469100000|2021-12-14 08:05:00|11267.3|11266.4|11268.9|11268|11269.7|11268.8|11266.6|11266|485
1639469400000|2021-12-14 08:10:00|11268.8|11267.9|11270.3|11269.7|11271.7|11270.8|11268.5|11267.6|453
1639469700000|2021-12-14 08:15:00|11270.2|11269.6|11275.3|11274.4|11275.3|11274.6|11270.2|11269.5|372
1639470000000|2021-12-14 08:20:00|11275.4|11274.5|11279.1|11278.5|11280.6|11279.6|11273.9|11273.1|626
1639470300000|2021-12-14 08:25:00|11279.2|11278.6|11278.5|11277.9|11281.7|11280.9|11278|11277.3|613
1639470600000|2021-12-14 08:30:00|11278.7|11277.8|11280.9|11280|11281.3|11280.5|11276.3|11275.4|598
1639470900000|2021-12-14 08:35:00|11281|11280.1|11281.1|11280.2|11283.2|11282.4|11280.7|11280|506
1639471200000|2021-12-14 08:40:00|11281.2|11280.3|11282.9|11282|11283.3|11282.6|11280.5|11279.8|429
1639471500000|2021-12-14 08:45:00|11282.7|11282.1|11282.3|11281.7|11284.3|11283.7|11281.4|11280.5|506
1639471800000|2021-12-14 08:50:00|11282.4|11281.8|11279.2|11278.6|11283|11282.3|11278.9|11278.3|504
1639472100000|2021-12-14 08:55:00|11279.1|11278.5|11282.8|11281.9|11283.2|11282.5|11277.8|11277.2|747
1639472400000|2021-12-14 09:00:00|11282.9|11282|11281.9|11281|11286.5|11285.6|11280.1|11279.4|611
1639472700000|2021-12-14 09:05:00|11281.7|11281.1|11280.4|11279.8|11282|11281.3|11278.9|11278|471
1639473000000|2021-12-14 09:10:00|11280.1|11279.5|11287.6|11286.7|11287.9|11287|11279.6|11278.8|572
1639473300000|2021-12-14 09:15:00|11287.4|11286.8|11287.5|11286.6|11287.7|11287|11285.4|11284.6|570
1639473600000|2021-12-14 09:20:00|11287.3|11286.4|11288.4|11287.8|11289.3|11288.6|11286.4|11285.6|486
1639473900000|2021-12-14 09:25:00|11288.5|11287.9|11292.8|11292.2|11293.3|11292.6|11288.5|11287.9|624
1639474200000|2021-12-14 09:30:00|11292.9|11292|11295.2|11294.3|11297|11296.3|11292.5|11291.7|524
1639474500000|2021-12-14 09:35:00|11295.1|11294.5|11296.3|11295.4|11299.1|11298.4|11295|11294.3|572
1639474800000|2021-12-14 09:40:00|11296.4|11295.5|11297.6|11296.7|11298.6|11298|11295.1|11294.3|606
1639475100000|2021-12-14 09:45:00|11297.2|11296.3|11297.1|11296.5|11298.2|11297.6|11296|11295.3|465
1639475400000|2021-12-14 09:50:00|11297.2|11296.6|11299.5|11298.9|11299.9|11299.3|11296.4|11295.7|461
1639475700000|2021-12-14 09:55:00|11299.2|11298.6|11301.8|11300.9|11304.8|11304.1|11298.1|11297.5|699
1639476000000|2021-12-14 10:00:00|11301.7|11300.8|11303.6|11303|11304.1|11303.5|11301.1|11300.2|647
1639476300000|2021-12-14 10:05:00|11303.5|11302.9|11314.8|11313.9|11314.9|11314|11303.5|11302.7|730
1639476600000|2021-12-14 10:10:00|11314.7|11314.1|11314.8|11314.2|11315.6|11315|11312.9|11312.3|761
1639476900000|2021-12-14 10:15:00|11314.6|11314|11310.8|11310.2|11315|11314.3|11310.5|11309.9|544
1639477200000|2021-12-14 10:20:00|11310.9|11310.3|11312.5|11311.9|11313.5|11312.9|11310.8|11310|465
1639477500000|2021-12-14 10:25:00|11312.6|11312|11310.8|11310.2|11313.1|11312.5|11310.3|11309.5|445
1639477800000|2021-12-14 10:30:00|11310.7|11310.1|11315.6|11314.7|11315.7|11315|11310.7|11309.9|486
1639478100000|2021-12-14 10:35:00|11315.7|11314.8|11314.5|11313.9|11316.3|11315.7|11313.1|11312.5|365
1639478400000|2021-12-14 10:40:00|11314.4|11313.8|11315.6|11314.7|11315.8|11315|11312.5|11311.8|463
1639478700000|2021-12-14 10:45:00|11315.5|11314.6|11313|11312.1|11316.4|11315.5|11312.6|11311.8|518
1639479000000|2021-12-14 10:50:00|11313.1|11312.2|11314.6|11314|11316.2|11315.6|11312.7|11311.9|524
1639479300000|2021-12-14 10:55:00|11314.5|11313.9|11316.1|11315.2|11317.2|11316.6|11314|11313.2|545
1639479600000|2021-12-14 11:00:00|11316|11315.1|11314.5|11313.6|11318.1|11317.2|11314|11313.2|524
1639479900000|2021-12-14 11:05:00|11314.3|11313.7|11314.5|11313.6|11315.2|11314.4|11312.9|11312.1|400
1639480200000|2021-12-14 11:10:00|11314.6|11313.7|11314.2|11313.6|11317|11316.3|11313.6|11312.9|375
1639480500000|2021-12-14 11:15:00|11314.3|11313.7|11318|11317.4|11319.1|11318.5|11314.2|11313.5|448
1639480800000|2021-12-14 11:20:00|11317.9|11317.3|11319.9|11319.3|11320.1|11319.5|11317.3|11316.7|363
1639481100000|2021-12-14 11:25:00|11320|11319.4|11321.2|11320.6|11323|11322.2|11318.9|11318.2|488
1639481400000|2021-12-14 11:30:00|11321.3|11320.7|11318.3|11317.4|11321.4|11320.7|11316.4|11315.8|546
1639481700000|2021-12-14 11:35:00|11318.2|11317.3|11318.9|11318.3|11319.9|11319.2|11315.6|11314.8|500
1639482000000|2021-12-14 11:40:00|11319|11318.4|11323.3|11322.7|11324|11323.2|11318.5|11317.8|479
1639482300000|2021-12-14 11:45:00|11323.5|11322.4|11322|11321.4|11324.2|11323.6|11321.8|11320.9|583
1639482600000|2021-12-14 11:50:00|11321.9|11321.3|11319.7|11318.8|11323.2|11322.6|11319.1|11318.4|509
1639482900000|2021-12-14 11:55:00|11319.5|11318.6|11319|11318.4|11320.6|11319.9|11317.2|11316.4|648
1639483200000|2021-12-14 12:00:00|11319.1|11318.5|11320|11319.4|11320.7|11320|11317.7|11316.8|515
1639483500000|2021-12-14 12:05:00|11319.9|11319.3|11317.7|11317.1|11320.2|11319.6|11316.6|11315.9|476
1639483800000|2021-12-14 12:10:00|11317.6|11316.7|11317.1|11316.2|11318.7|11318|11316.3|11315.4|427
1639484100000|2021-12-14 12:15:00|11316.7|11316.1|11315|11314.4|11316.9|11316.2|11314.6|11313.8|411
1639484400000|2021-12-14 12:20:00|11315.1|11314.2|11316.4|11315.8|11317|11316.2|11314.4|11313.8|363
1639484700000|2021-12-14 12:25:00|11316.3|11315.7|11313.5|11312.9|11317.2|11316.5|11312.9|11312.2|453
1639485000000|2021-12-14 12:30:00|11313.4|11312.8|11316.9|11316.3|11317.7|11316.9|11313|11312.2|532
1639485300000|2021-12-14 12:35:00|11316.7|11316.1|11315.7|11315.1|11318.2|11317.4|11315.3|11314.7|396
1639485600000|2021-12-14 12:40:00|11315.8|11315.2|11316|11315.1|11316.1|11315.4|11313.5|11312.6|600
1639485900000|2021-12-14 12:45:00|11316.1|11315.2|11315.2|11314.6|11318.3|11317.4|11313.8|11312.9|654
1639486200000|2021-12-14 12:50:00|11315.1|11314.5|11312|11311.4|11316.1|11315.4|11311.8|11311.1|544
1639486500000|2021-12-14 12:55:00|11312.1|11311.5|11309.7|11309.1|11313.9|11313|11309|11308.2|793
1639486800000|2021-12-14 13:00:00|11310|11309.4|11309.3|11308.7|11312.6|11311.7|11308.4|11307.6|573
1639487100000|2021-12-14 13:05:00|11309.1|11308.5|11309.9|11309.3|11310.8|11310.2|11308.5|11307.9|409
1639487400000|2021-12-14 13:10:00|11310.1|11309.2|11309.6|11309|11311.3|11310.7|11308.8|11308.2|419
1639487700000|2021-12-14 13:15:00|11309.7|11309.1|11309.9|11309.3|11312.2|11311.4|11308.8|11308.1|376
1639488000000|2021-12-14 13:20:00|11310|11309.4|11308.1|11307.5|11310.3|11309.7|11305.1|11304.3|553
1639488300000|2021-12-14 13:25:00|11308.2|11307.3|11310|11308.7|11311.1|11310.2|11306.7|11305.8|471
1639488600000|2021-12-14 13:30:00|11310.1|11308.9|11314|11313.1|11315.1|11314.5|11305.9|11305|834
1639488900000|2021-12-14 13:35:00|11313.9|11313.3|11308.1|11307.2|11317.8|11316.9|11306.4|11305.5|764
1639489200000|2021-12-14 13:40:00|11308.2|11307.3|11311.5|11310.6|11312.4|11311.5|11305.9|11305|675
1639489500000|2021-12-14 13:45:00|11311.4|11310.5|11312.9|11312.3|11314.1|11313.2|11309.9|11309|660
1639489800000|2021-12-14 13:50:00|11313|11312.4|11308.8|11308.2|11314.3|11313.4|11308.5|11307.7|669
1639490100000|2021-12-14 13:55:00|11308.7|11308.1|11309|11308.1|11310.3|11309.6|11305.4|11304.6|720
1639490400000|2021-12-14 14:00:00|11308.8|11308.2|11304.2|11303.3|11309.2|11308.5|11303.9|11303.1|811
1639490700000|2021-12-14 14:05:00|11304.1|11303.2|11299|11298.4|11305.5|11304.9|11297.5|11296.9|707
1639491000000|2021-12-14 14:10:00|11299.2|11298.3|11301.5|11300.6|11305.1|11304.2|11297.6|11297|784
1639491300000|2021-12-14 14:15:00|11301.6|11300.7|11301.7|11300.8|11302.9|11302.1|11299.1|11298.5|649
1639491600000|2021-12-14 14:20:00|11301.4|11300.6|11299.6|11299|11302.6|11302|11298.1|11297.3|527
1639491900000|2021-12-14 14:25:00|11299.7|11299.1|11296.8|11295.9|11299.8|11299.1|11296.2|11295.5|517
1639492200000|2021-12-14 14:30:00|11296.7|11295.8|11299.9|11299|11300|11299.2|11295.6|11295|821
1639492500000|2021-12-14 14:35:00|11299.7|11298.8|11299.3|11298.7|11301.3|11300.4|11297.5|11296.9|698
1639492800000|2021-12-14 14:40:00|11299.4|11298.8|11301.9|11301.3|11303.2|11302.5|11298.8|11298.2|642
1639493100000|2021-12-14 14:45:00|11302|11301.4|11300.6|11299.7|11302.2|11301.6|11296.6|11295.9|645
1639493400000|2021-12-14 14:50:00|11300.5|11299.6|11299.8|11299.2|11302.3|11301.4|11298.2|11297.5|685
1639493700000|2021-12-14 14:55:00|11299.7|11299.1|11301|11300.4|11303.9|11303.2|11298.9|11298.3|937
1639494000000|2021-12-14 15:00:00|11301.1|11300.5|11299.1|11298.5|11301.5|11300.8|11298.3|11297.7|675
1639494300000|2021-12-14 15:05:00|11299|11298.4|11302.1|11301.2|11302.7|11302.1|11298.6|11298|562
1639494600000|2021-12-14 15:10:00|11302|11301.4|11298|11297.4|11302.7|11302.1|11298|11297.4|569
1639494900000|2021-12-14 15:15:00|11298.2|11297.3|11295.8|11294.9|11298.4|11297.8|11295.2|11294.4|567
1639495200000|2021-12-14 15:20:00|11295.9|11295.2|11290.4|11289.8|11296.1|11295.4|11290.3|11289.5|681
1639495500000|2021-12-14 15:25:00|11290.3|11289.7|11291.1|11290.5|11293.2|11292.4|11290.1|11289.5|603
1639495800000|2021-12-14 15:30:00|11291|11290.4|11285.6|11285|11291.2|11290.5|11284.8|11284.2|684
1639496100000|2021-12-14 15:35:00|11285.8|11284.9|11283.5|11282.9|11286.6|11285.8|11283.3|11282.4|635
1639496400000|2021-12-14 15:40:00|11283.6|11283|11280.6|11280|11283.8|11283.2|11279.1|11278.3|638
1639496700000|2021-12-14 15:45:00|11280.7|11280.1|11279.5|11278.9|11280.8|11280.1|11277.3|11276.7|732
1639497000000|2021-12-14 15:50:00|11279.4|11278.8|11274.7|11273.8|11280|11279.3|11273.7|11272.9|785
1639497300000|2021-12-14 15:55:00|11274.5|11273.6|11273.4|11272.8|11274.8|11274.1|11271.6|11270.9|911
1639497600000|2021-12-14 16:00:00|11273.2|11272.6|11275.3|11274.7|11275.9|11275.1|11273|11272.3|770
1639497900000|2021-12-14 16:05:00|11275|11274.4|11274.8|11273.9|11276.5|11275.7|11273.6|11272.9|573
1639498200000|2021-12-14 16:10:00|11274.9|11274|11274.9|11274.3|11276.6|11276|11273.2|11272.6|463
1639498500000|2021-12-14 16:15:00|11274.8|11274|11274.1|11273.5|11275.4|11274.7|11272.5|11271.9|395
1639498800000|2021-12-14 16:20:00|11274|11273.4|11271.2|11270.6|11274.2|11273.5|11270.4|11269.8|444
1639499100000|2021-12-14 16:25:00|11271.3|11270.7|11268.7|11268.1|11271.8|11271.2|11268.6|11267.9|611
1639499400000|2021-12-14 16:30:00|11268.6|11268|11271.5|11270.9|11272.2|11271.4|11267.7|11266.9|722
1639499700000|2021-12-14 16:35:00|11271.4|11270.8|11272.1|11271.5|11272.5|11271.8|11270.8|11270.1|385
1639500000000|2021-12-14 16:40:00|11272.3|11271.4|11273|11272.1|11273.3|11272.7|11271.6|11270.9|362
1639500300000|2021-12-14 16:45:00|11272.9|11272|11270.7|11270.1|11273.1|11272.3|11269.9|11269.1|436
1639500600000|2021-12-14 16:50:00|11270.6|11270|11268.6|11268|11270.7|11270.1|11267.9|11267.3|284
1639500900000|2021-12-14 16:55:00|11268.5|11267.9|11266.9|11266|11268.8|11268.2|11265.7|11264.9|455
1639501200000|2021-12-14 17:00:00|11266.8|11265.9|11269.4|11268.5|11270.2|11269.4|11266.8|11265.9|456
1639501500000|2021-12-14 17:05:00|11269.3|11268.4|11274.4|11273.5|11275.2|11274.3|11268.9|11268|500
1639501800000|2021-12-14 17:10:00|11274.5|11273.6|11273.3|11272.7|11275.7|11274.8|11272|11271.3|360
1639502100000|2021-12-14 17:15:00|11273.2|11272.6|11274|11273.1|11276|11275.3|11271|11270.3|436
1639502400000|2021-12-14 17:20:00|11273.9|11273.3|11270.3|11269.4|11274.6|11273.8|11270.1|11269.2|313
1639502700000|2021-12-14 17:25:00|11270.2|11269.3|11271.6|11271|11273|11272.2|11269.6|11269|424
1639503000000|2021-12-14 17:30:00|11271.5|11270.9|11273.5|11272.9|11273.9|11273.2|11270.9|11270.2|394
1639503300000|2021-12-14 17:35:00|11273.6|11272.7|11275.6|11274.7|11276.1|11275.4|11273.6|11272.7|334
1639503600000|2021-12-14 17:40:00|11275.8|11274.9|11275.4|11274.8|11277.3|11276.4|11273.5|11272.8|425
1639503900000|2021-12-14 17:45:00|11275.3|11274.7|11272.9|11272.3|11276|11275.1|11272.8|11272.2|312
1639504200000|2021-12-14 17:50:00|11273|11272.1|11271.5|11270.9|11273|11272.1|11270.7|11269.9|431
1639504500000|2021-12-14 17:55:00|11271.4|11270.8|11272.1|11271.5|11273.5|11272.7|11271.2|11270.6|402
1639504800000|2021-12-14 18:00:00|11272.2|11271.6|11268.5|11267.9|11272.3|11271.6|11268.1|11267.5|419
1639505100000|2021-12-14 18:05:00|11268.6|11268|11269.1|11268.5|11269.4|11268.6|11268.1|11267.5|182
1639505400000|2021-12-14 18:10:00|11269|11268.1|11269.8|11269.2|11270.4|11269.7|11268.7|11268.1|207
1639505700000|2021-12-14 18:15:00|11269.7|11269.1|11269.7|11269.1|11270|11269.2|11268.5|11267.8|218
1639506000000|2021-12-14 18:20:00|11269.8|11269.2|11267.2|11266.6|11269.8|11269.2|11266.7|11266.1|216
1639506300000|2021-12-14 18:25:00|11267.5|11266.9|11266|11265.4|11268.1|11267.3|11265.5|11264.8|318
1639506600000|2021-12-14 18:30:00|11266.1|11265.5|11266.6|11266|11266.8|11266|11265.6|11264.9|232
1639506900000|2021-12-14 18:35:00|11266.7|11266.1|11266.1|11265.5|11267.8|11267.1|11265.9|11265.3|245
1639507200000|2021-12-14 18:40:00|11266|11265.4|11265.9|11265|11266.5|11265.9|11264.6|11263.9|248
1639507500000|2021-12-14 18:45:00|11265.8|11264.9|11265.3|11264.4|11266.6|11265.9|11265.3|11264.4|220
1639507800000|2021-12-14 18:50:00|11265.4|11264.5|11264.9|11264|11265.6|11264.7|11264.3|11263.6|162
1639508100000|2021-12-14 18:55:00|11264.8|11263.9|11265.4|11264.8|11265.5|11264.8|11264.5|11263.8|167
1639508400000|2021-12-14 19:00:00|11265.3|11264.7|11265.2|11264.6|11265.8|11265|11264.9|11264.1|230
1639508700000|2021-12-14 19:05:00|11265.3|11264.7|11263.7|11262.8|11265.5|11264.7|11263|11262.2|255
1639509000000|2021-12-14 19:10:00|11263.6|11262.7|11260.3|11259.7|11263.8|11263|11260.2|11259.5|262
1639509300000|2021-12-14 19:15:00|11260.4|11259.8|11261.2|11260.3|11264.8|11264|11260.3|11259.7|335
1639509600000|2021-12-14 19:20:00|11261.1|11260.5|11260.2|11259.6|11261.7|11260.9|11259.8|11259|336
1639509900000|2021-12-14 19:25:00|11260.3|11259.4|11262.7|11262.1|11263.1|11262.3|11260.2|11259.3|262
1639510200000|2021-12-14 19:30:00|11262.8|11262.2|11259.6|11259|11263.4|11262.6|11259.6|11259|255
1639510500000|2021-12-14 19:35:00|11259.4|11258.8|11258.1|11257.5|11259.7|11258.9|11257.4|11256.7|257
1639510800000|2021-12-14 19:40:00|11258.3|11257.4|11261.1|11260.5|11261.1|11260.5|11258.1|11257.2|318
1639511100000|2021-12-14 19:45:00|11261|11260.4|11259.9|11259|11262.2|11261.5|11259.5|11258.8|259
1639511400000|2021-12-14 19:50:00|11259.8|11258.9|11259.5|11258.6|11260|11259.4|11258.1|11257.4|335
1639511700000|2021-12-14 19:55:00|11259.7|11258.9|11256.2|11255.6|11260.5|11259.8|11256.1|11255.4|393
1639512000000|2021-12-14 20:00:00|11256.4|11255.5|11256.8|11255.9|11257.7|11256.8|11255.1|11254.2|393
1639512300000|2021-12-14 20:05:00|11256.7|11255.8|11259.4|11258.5|11259.9|11259|11256.7|11255.8|301
1639512600000|2021-12-14 20:10:00|11259.3|11258.4|11258.9|11258.3|11260|11259.2|11258.4|11257.6|211
1639512900000|2021-12-14 20:15:00|11258.8|11258.2|11256.4|11255.8|11259.1|11258.3|11256.3|11255.5|185
1639513200000|2021-12-14 20:20:00|11256.3|11255.7|11256.4|11255.5|11257.3|11256.4|11256.3|11255.4|160
1639513500000|2021-12-14 20:25:00|11256.3|11255.4|11256.3|11255.4|11256.9|11256.2|11255.7|11254.9|164
1639513800000|2021-12-14 20:30:00|11256.2|11255.3|11256.2|11255.3|11256.6|11256|11255.5|11254.6|214
1639514100000|2021-12-14 20:35:00|11256.3|11255.4|11257.4|11256.5|11257.5|11256.6|11256.2|11255.3|239
1639514400000|2021-12-14 20:40:00|11257.3|11256.4|11256.8|11255.9|11257.9|11257.1|11256.3|11255.5|266
1639514700000|2021-12-14 20:45:00|11256.9|11256|11256.6|11256|11257.1|11256.2|11256.2|11255.4|168
1639515000000|2021-12-14 20:50:00|11256.7|11255.8|11255.9|11255|11257.1|11256.2|11255.8|11254.9|250
1639515300000|2021-12-14 20:55:00|11255.8|11254.9|11254.6|11253.7|11256.4|11255.6|11254.1|11253.3|272
1639515600000|2021-12-14 21:00:00|11254.7|11253.8|11256.5|11255.6|11256.8|11255.9|11254.6|11253.8|193
1639515900000|2021-12-14 21:05:00|11256.4|11255.5|11256.8|11256.2|11257.5|11256.6|11255.3|11254.4|161
1639516200000|2021-12-14 21:10:00|11256.9|11256.3|11257.8|11256.9|11257.9|11257.1|11256.8|11256|154
1639516500000|2021-12-14 21:15:00|11257.7|11256.8|11257.4|11256.5|11257.9|11257|11257.3|11256.5|95
1639516800000|2021-12-14 21:20:00|11257.5|11256.6|11257.1|11256.5|11257.9|11257|11256.4|11255.5|169
1639517100000|2021-12-14 21:25:00|11257|11256.4|11255.9|11255|11257.6|11256.8|11255.8|11254.9|172
1639517400000|2021-12-14 21:30:00|11255.8|11254.9|11257.4|11256.5|11257.6|11256.7|11255.4|11254.5|175
1639517700000|2021-12-14 21:35:00|11257.3|11256.4|11257.1|11256.2|11257.6|11256.7|11256.9|11256|104
1639518000000|2021-12-14 21:40:00|11257|11256.1|11258|11257.1|11258.6|11257.8|11256.7|11255.9|152
1639518300000|2021-12-14 21:45:00|11257.9|11257|11257.7|11256.8|11259.4|11258.6|11257.7|11256.8|181
1639518600000|2021-12-14 21:50:00|11257.6|11256.7|11257|11256.1|11257.7|11256.8|11256.6|11255.7|131
1639518900000|2021-12-14 21:55:00|11257.1|11256.2|11260.3|11257.9|11260.3|11258.5|11257|11256.1|183
1639519200000|2021-12-14 22:00:00|11260.5|11257.4|11261.6|11254.6|11263|11258.2|11258.9|11254.6|131
1639519500000|2021-12-14 22:05:00|11261.8|11254.8|11259.7|11255|11262.4|11255.7|11259.6|11254.7|101
1639519800000|2021-12-14 22:10:00|11259.6|11254.6|11260.2|11257|11261|11257.5|11259.4|11254.2|169
1639520100000|2021-12-14 22:15:00|11260|11257.1|11259|11256.9|11264.5|11257.9|11258.6|11256.2|282
1639520400000|2021-12-14 22:20:00|11259.1|11256.8|11260.2|11258.2|11260.4|11258.5|11258.7|11256.8|164
1639520700000|2021-12-14 22:25:00|11260.3|11258.1|11260.5|11258.3|11260.6|11258.5|11260|11258|99
1639521000000|2021-12-14 22:30:00|11260.3|11258.4|11258.8|11257|11260.4|11258.5|11258.2|11256.8|145
1639521300000|2021-12-14 22:35:00|11258.7|11256.9|11258.7|11257.2|11259.2|11257.3|11258.5|11256.7|101
1639521600000|2021-12-14 22:40:00|11258.5|11257.4|11258.9|11257.4|11259.5|11257.6|11258.5|11256.7|108
1639521900000|2021-12-14 22:45:00|11259.1|11257.5|11258.8|11257.3|11259.1|11257.9|11258.5|11256.9|215
1639522200000|2021-12-14 22:50:00|11258.9|11257.1|11258.8|11257|11259.1|11257.6|11258.3|11256.7|125
1639522500000|2021-12-14 22:55:00|11258.7|11257.3|11258.7|11255.4|11259.3|11257.6|11258|11255|239
1639522800000|2021-12-14 23:00:00|11258.8|11255.1|11258.6|11257.4|11259.8|11258.5|11258.4|11254.9|524
1639523100000|2021-12-14 23:05:00|11258.5|11257.6|11257.4|11256.5|11258.8|11257.6|11257.3|11256.2|160
1639523400000|2021-12-14 23:10:00|11257.3|11256.4|11258|11257.1|11258.1|11257.2|11257.3|11256.3|67
1639523700000|2021-12-14 23:15:00|11257.9|11257|11256.8|11255.9|11258.1|11257.2|11256.8|11255.9|65
1639524000000|2021-12-14 23:20:00|11256.9|11256|11254.6|11253.7|11257.1|11256.2|11254.6|11253.7|213
1639524300000|2021-12-14 23:25:00|11254.7|11253.8|11256.5|11255.6|11256.6|11255.7|11254.3|11253.4|144
1639524600000|2021-12-14 23:30:00|11256.4|11255.5|11258.2|11257.3|11258.7|11257.8|11256.1|11255.2|198
1639524900000|2021-12-14 23:35:00|11258.1|11257.2|11258.6|11257.7|11259.2|11258.3|11257.7|11256.8|164
1639525200000|2021-12-14 23:40:00|11258.7|11257.8|11258.6|11258|11258.8|11258|11258.4|11257.5|70
1639525500000|2021-12-14 23:45:00|11258.7|11258.1|11258.9|11258|11259|11258.2|11258.3|11257.5|70
1639525800000|2021-12-14 23:50:00|11259|11258.1|11258.7|11257.8|11259.5|11258.6|11258.4|11257.5|118
1639526100000|2021-12-14 23:55:00|11258.8|11257.9|11258.2|11257.3|11258.8|11257.9|11257.5|11256.7|146
1639526400000|2021-12-15 00:00:00|11258.1|11257.2|11258.1|11257.2|11258.6|11257.8|11257.5|11256.7|161
1639526700000|2021-12-15 00:05:00|11258|11257.1|11260.3|11259.4|11260.6|11259.8|11257.8|11256.9|206
1639527000000|2021-12-15 00:10:00|11260.2|11259.3|11259.5|11258.9|11260.6|11259.7|11259.4|11258.6|115
1639527300000|2021-12-15 00:15:00|11259.3|11258.7|11259.2|11258.3|11259.7|11259|11258.8|11258.1|113
1639527600000|2021-12-15 00:20:00|11259.1|11258.2|11259.7|11258.8|11260.2|11259.4|11258.4|11257.5|135
1639527900000|2021-12-15 00:25:00|11259.6|11258.7|11261.7|11260.8|11261.9|11261.2|11259.3|11258.4|145
1639528200000|2021-12-15 00:30:00|11261.8|11260.9|11261.7|11260.8|11262.3|11261.4|11261.2|11260.3|171
1639528500000|2021-12-15 00:35:00|11261.8|11260.9|11263.1|11262.5|11263.9|11263.2|11261.7|11260.8|194
1639528800000|2021-12-15 00:40:00|11263.2|11262.3|11264.8|11263.9|11265.1|11264.3|11262.4|11261.6|213
1639529100000|2021-12-15 00:45:00|11264.7|11263.8|11265.8|11264.9|11266|11265.1|11264.2|11263.3|132
1639529400000|2021-12-15 00:50:00|11265.7|11264.8|11267.6|11266.7|11268.2|11267.3|11265.7|11264.8|325
1639529700000|2021-12-15 00:55:00|11267.5|11266.6|11265.4|11264.8|11268.8|11267.9|11265.4|11264.7|337
1639530000000|2021-12-15 01:00:00|11265.5|11264.9|11265.6|11264.7|11266.4|11265.7|11264.7|11264|249
1639530300000|2021-12-15 01:05:00|11265.4|11264.8|11268|11267.1|11268.3|11267.5|11265.2|11264.5|142
1639530600000|2021-12-15 01:10:00|11267.9|11267|11266.2|11265.3|11268.3|11267.5|11264.7|11263.8|248
1639530900000|2021-12-15 01:15:00|11265.9|11264.9|11266.3|11265.4|11267.6|11266.8|11265.5|11264.6|236
1639531200000|2021-12-15 01:20:00|11266.2|11265.3|11265.8|11264.9|11266.8|11266|11265.6|11264.7|162
1639531500000|2021-12-15 01:25:00|11265.9|11265|11266.9|11266|11267.8|11267.1|11265.6|11264.9|254
1639531800000|2021-12-15 01:30:00|11266.8|11265.9|11265.6|11265|11266.9|11266.3|11265.1|11264.3|151
1639532100000|2021-12-15 01:35:00|11265.7|11265.1|11266.8|11266.2|11266.8|11266.2|11265|11264.4|164
1639532400000|2021-12-15 01:40:00|11266.6|11266|11270|11269.4|11270.2|11269.4|11266.4|11265.8|207
1639532700000|2021-12-15 01:45:00|11270.2|11269.6|11270|11269.4|11270.4|11269.6|11269.4|11268.7|234
1639533000000|2021-12-15 01:50:00|11269.9|11269.3|11269.8|11269.2|11270.4|11269.7|11268.9|11268.2|207
1639533300000|2021-12-15 01:55:00|11270|11269.4|11268.6|11267.7|11270.1|11269.4|11267.9|11267|295
1639533600000|2021-12-15 02:00:00|11268.5|11267.6|11266.4|11265.8|11269.7|11268.9|11266.2|11265.5|345
1639533900000|2021-12-15 02:05:00|11266.3|11265.7|11266.3|11265.7|11267.7|11267|11265.7|11265.1|214
1639534200000|2021-12-15 02:10:00|11266.2|11265.6|11265.5|11264.6|11266.6|11265.7|11265|11264.3|148
1639534500000|2021-12-15 02:15:00|11265.6|11264.7|11266.1|11265.5|11267.1|11266.4|11265.4|11264.5|239
1639534800000|2021-12-15 02:20:00|11266|11265.4|11266.8|11266.2|11267.4|11266.6|11265.7|11264.9|194
1639535100000|2021-12-15 02:25:00|11266.7|11266.1|11266.5|11265.9|11267.2|11266.3|11265.6|11264.9|204
1639535400000|2021-12-15 02:30:00|11266.4|11265.8|11265.4|11264.8|11268.7|11268.1|11265.4|11264.8|366
1639535700000|2021-12-15 02:35:00|11265.5|11264.9|11263.9|11263.3|11265.8|11265.1|11263.4|11262.7|271
1639536000000|2021-12-15 02:40:00|11263.7|11263.1|11263.5|11262.9|11264.5|11263.9|11262.5|11261.8|243
1639536300000|2021-12-15 02:45:00|11263.6|11263|11263.6|11263|11264.1|11263.4|11263.3|11262.6|156
1639536600000|2021-12-15 02:50:00|11263.7|11262.8|11264.6|11264|11265|11264.4|11263.3|11262.7|147
1639536900000|2021-12-15 02:55:00|11264.7|11263.8|11262.5|11261.6|11264.7|11263.9|11261.6|11260.8|203
1639537200000|2021-12-15 03:00:00|11262.6|11261.7|11262.2|11261.6|11263.3|11262.6|11261.6|11260.8|181
1639537500000|2021-12-15 03:05:00|11262.4|11261.5|11262.1|11261.5|11263.1|11262.3|11261.7|11260.9|159
1639537800000|2021-12-15 03:10:00|11262|11261.4|11260.9|11260.3|11262.1|11261.4|11260.5|11259.8|187
1639538100000|2021-12-15 03:15:00|11260.8|11260.2|11259.4|11258.5|11261.1|11260.5|11258.7|11257.9|224
1639538400000|2021-12-15 03:20:00|11259.2|11258.6|11258.2|11257.6|11260.1|11259.3|11258|11257.3|159
1639538700000|2021-12-15 03:25:00|11258.1|11257.5|11259.4|11258.8|11259.5|11258.8|11257.9|11257.1|163
1639539000000|2021-12-15 03:30:00|11259.3|11258.7|11260.2|11259.6|11260.8|11260|11259.3|11258.5|138
1639539300000|2021-12-15 03:35:00|11260.4|11259.8|11259.5|11258.6|11260.6|11259.8|11259.3|11258.6|123
1639539600000|2021-12-15 03:40:00|11259.3|11258.7|11259.6|11259|11260.8|11260|11259.3|11258.7|125
1639539900000|2021-12-15 03:45:00|11259.8|11259.2|11258.5|11257.9|11260|11259.4|11258.3|11257.6|167
1639540200000|2021-12-15 03:50:00|11258.4|11257.8|11260|11259.4|11260.3|11259.6|11258|11257.3|182
1639540500000|2021-12-15 03:55:00|11259.9|11259.3|11260.3|11259.4|11260.6|11260|11259.7|11258.9|142
1639540800000|2021-12-15 04:00:00|11260.2|11259.6|11262.7|11262.1|11262.9|11262.1|11260.1|11259.5|163
1639541100000|2021-12-15 04:05:00|11262.8|11262.2|11262.6|11261.7|11262.9|11262.3|11262.1|11261.2|135
1639541400000|2021-12-15 04:10:00|11262.5|11261.9|11262.1|11261.5|11264|11263.3|11261.9|11261.3|242
1639541700000|2021-12-15 04:15:00|11262|11261.4|11263.4|11262.5|11263.6|11263|11261.9|11261.3|149
1639542000000|2021-12-15 04:20:00|11263.2|11262.6|11263.7|11262.8|11264.6|11263.7|11263.2|11262.5|113
1639542300000|2021-12-15 04:25:00|11263.8|11262.9|11264.3|11263.7|11264.9|11264.2|11263.7|11262.8|201
1639542600000|2021-12-15 04:30:00|11264.2|11263.6|11264.1|11263.5|11264.8|11264|11263.6|11262.9|205
1639542900000|2021-12-15 04:35:00|11264.2|11263.6|11263.8|11263.2|11264.8|11264.1|11263.7|11262.9|207
1639543200000|2021-12-15 04:40:00|11263.9|11263.3|11264.2|11263.6|11264.8|11264|11263.6|11263|153
1639543500000|2021-12-15 04:45:00|11264.5|11263.9|11264.6|11264|11264.9|11264.2|11264.1|11263.4|138
1639543800000|2021-12-15 04:50:00|11264.7|11264.1|11265.2|11264.6|11265.4|11264.7|11264.6|11263.9|105
1639544100000|2021-12-15 04:55:00|11265.1|11264.5|11264.5|11263.9|11265.3|11264.7|11264.4|11263.8|115
1639544400000|2021-12-15 05:00:00|11264.4|11263.8|11265.1|11264.2|11265.3|11264.6|11263.7|11263.1|183
1639544700000|2021-12-15 05:05:00|11265.2|11264.3|11267.1|11266.2|11267.8|11267|11264.8|11264|178
1639545000000|2021-12-15 05:10:00|11267|11266.1|11267.1|11266.5|11267.4|11266.7|11265.9|11265.2|181
1639545300000|2021-12-15 05:15:00|11267.2|11266.6|11267.5|11266.6|11268.3|11267.6|11267.1|11266.4|159
1639545600000|2021-12-15 05:20:00|11267.6|11266.7|11268.8|11267.9|11268.9|11268.2|11266.9|11266.3|146
1639545900000|2021-12-15 05:25:00|11268.6|11268|11269|11268.4|11269.3|11268.5|11268.2|11267.5|221
1639546200000|2021-12-15 05:30:00|11268.9|11268.3|11269.2|11268.6|11269.4|11268.7|11268.8|11268|105
1639546500000|2021-12-15 05:35:00|11269.1|11268.5|11269.5|11268.9|11270|11269.2|11269|11268.4|144
1639546800000|2021-12-15 05:40:00|11269.4|11268.8|11270.7|11269.8|11271.4|11270.8|11269.4|11268.8|169
1639547100000|2021-12-15 05:45:00|11270.8|11269.9|11270.9|11270|11273.2|11272.4|11270.7|11269.8|268
1639547400000|2021-12-15 05:50:00|11270.8|11269.9|11270.8|11269.9|11271.2|11270.5|11270.4|11269.7|209
1639547700000|2021-12-15 05:55:00|11270.6|11270|11269.7|11268.8|11270.6|11270|11269|11268.3|244
1639548000000|2021-12-15 06:00:00|11269.6|11268.7|11270.1|11269.5|11270.3|11269.7|11269|11268.2|187
1639548300000|2021-12-15 06:05:00|11270.2|11269.6|11271.6|11270.7|11272.1|11271.3|11269.8|11269.2|189
1639548600000|2021-12-15 06:10:00|11271.7|11270.8|11272.1|11271.5|11272.4|11271.5|11271.4|11270.6|141
1639548900000|2021-12-15 06:15:00|11272.4|11271.7|11271.5|11270.9|11272.9|11272.3|11271.3|11270.5|131
1639549200000|2021-12-15 06:20:00|11271.4|11270.8|11270.8|11270.2|11271.8|11271|11270.8|11270.1|110
1639549500000|2021-12-15 06:25:00|11270.9|11270.3|11271|11270.4|11271.4|11270.5|11270.1|11269.4|144
1639549800000|2021-12-15 06:30:00|11271.1|11270.2|11269.9|11269|11271.3|11270.7|11269.6|11268.7|185
1639550100000|2021-12-15 06:35:00|11269.8|11268.9|11271.9|11271.3|11272|11271.4|11269.5|11268.6|148
1639550400000|2021-12-15 06:40:00|11271.8|11271.2|11271.9|11271.3|11273.2|11272.6|11271.6|11270.8|182
1639550700000|2021-12-15 06:45:00|11272|11271.4|11272.8|11272.2|11273.1|11272.4|11271.9|11271.1|147
1639551000000|2021-12-15 06:50:00|11272.7|11272.1|11275.2|11274.6|11275.4|11274.8|11272.6|11271.9|173
1639551300000|2021-12-15 06:55:00|11275.1|11274.5|11275.9|11275|11277.1|11276.5|11275|11274.2|353
1639551600000|2021-12-15 07:00:00|11275.8|11275.2|11272|11271.1|11277.1|11276.3|11271.8|11271|471
1639551900000|2021-12-15 07:05:00|11272.1|11271.5|11274.9|11274|11276.2|11275.3|11271.2|11270.5|528
1639552200000|2021-12-15 07:10:00|11275|11274.1|11273.6|11272.7|11275.4|11274.7|11272.4|11271.7|381
1639552500000|2021-12-15 07:15:00|11273.5|11272.6|11271.3|11270.4|11274.7|11273.9|11270.9|11270.2|401
1639552800000|2021-12-15 07:20:00|11271.4|11270.5|11270.9|11270.3|11272|11271.3|11268.6|11268|546
1639553100000|2021-12-15 07:25:00|11271.1|11270.2|11270.5|11269.6|11271.9|11271.2|11270.1|11269.4|414
1639553400000|2021-12-15 07:30:00|11270.4|11269.8|11268.7|11267.8|11270.6|11269.9|11268.3|11267.6|364
1639553700000|2021-12-15 07:35:00|11268.5|11267.9|11268.1|11267.5|11269.5|11268.6|11267.9|11267.3|396
1639554000000|2021-12-15 07:40:00|11268.2|11267.6|11269|11268.4|11270.1|11269.2|11267.6|11266.9|314
1639554300000|2021-12-15 07:45:00|11268.9|11268.3|11269.2|11268.3|11271.4|11270.6|11267.9|11267.1|401
1639554600000|2021-12-15 07:50:00|11269|11268.4|11268.4|11267.5|11271.1|11270.4|11268.2|11267.3|429
1639554900000|2021-12-15 07:55:00|11268.7|11267.8|11264.5|11263.6|11268.9|11268.2|11263.1|11262.4|739
1639555200000|2021-12-15 08:00:00|11264.4|11263.8|11270.9|11270|11271.7|11271|11263.8|11263.1|604
1639555500000|2021-12-15 08:05:00|11271|11270.1|11272.2|11271.3|11274.3|11273.6|11270.1|11269.4|630
1639555800000|2021-12-15 08:10:00|11272.3|11271.4|11274.1|11273.2|11275.3|11274.5|11271.4|11270.8|536
1639556100000|2021-12-15 08:15:00|11273.8|11272.9|11274.8|11273.9|11276.1|11275.3|11273.1|11272.2|471
1639556400000|2021-12-15 08:20:00|11274.6|11273.7|11273.6|11272.7|11275.2|11274.5|11273|11272.1|397
1639556700000|2021-12-15 08:25:00|11273.7|11272.8|11272.1|11271.2|11274.7|11274|11272.1|11271.2|428
1639557000000|2021-12-15 08:30:00|11272.2|11271.3|11273.8|11272.9|11274.3|11273.5|11271.4|11270.5|403
1639557300000|2021-12-15 08:35:00|11274.1|11273.2|11271.7|11270.8|11274.4|11273.8|11270.8|11270.1|537
1639557600000|2021-12-15 08:40:00|11271.8|11270.9|11271.8|11270.9|11273.3|11272.4|11271.2|11270.3|358
1639557900000|2021-12-15 08:45:00|11271.7|11270.8|11273.2|11272.3|11274.8|11274.1|11270.5|11269.6|535
1639558200000|2021-12-15 08:50:00|11273.1|11272.2|11269.3|11268.4|11273.1|11272.2|11269.2|11268.3|443
1639558500000|2021-12-15 08:55:00|11269.4|11268.5|11273.1|11272.2|11274.7|11273.8|11269.3|11268.4|518
1639558800000|2021-12-15 09:00:00|11273|11272.1|11272|11271.1|11275.1|11274.2|11271.2|11270.3|460
1639559100000|2021-12-15 09:05:00|11272.1|11271.2|11273.4|11272.5|11274.9|11274.1|11272|11271.1|429
1639559400000|2021-12-15 09:10:00|11273.5|11272.6|11274.9|11274|11275|11274.4|11271.7|11270.8|408
1639559700000|2021-12-15 09:15:00|11275|11274.1|11275.4|11274.8|11276.2|11275.6|11274.2|11273.3|402
1639560000000|2021-12-15 09:20:00|11275.3|11274.7|11275.3|11274.7|11276.5|11275.6|11274.9|11274.1|352
1639560300000|2021-12-15 09:25:00|11275.4|11274.8|11276|11275.1|11277.8|11276.9|11274.4|11273.8|489
1639560600000|2021-12-15 09:30:00|11275.9|11275.4|11273.1|11272.2|11277.3|11276.5|11273|11272.1|424
1639560900000|2021-12-15 09:35:00|11273.2|11272.3|11275.7|11275.1|11276.1|11275.4|11272.6|11271.8|376
1639561200000|2021-12-15 09:40:00|11275.8|11274.9|11274.4|11273.5|11276|11275.3|11273.7|11272.9|329
1639561500000|2021-12-15 09:45:00|11274.5|11273.6|11271.1|11270.2|11274.5|11273.6|11270|11269.3|380
1639561800000|2021-12-15 09:50:00|11271|11270.1|11273.4|11272.5|11274.3|11273.6|11270.9|11270|443
1639562100000|2021-12-15 09:55:00|11273.5|11272.6|11272.2|11271.3|11273.5|11272.6|11270.7|11269.8|401
1639562400000|2021-12-15 10:00:00|11272.1|11271.2|11273.8|11273.2|11275|11274.2|11271.3|11270.4|378
1639562700000|2021-12-15 10:05:00|11273.9|11273.3|11274.8|11273.9|11275.7|11274.8|11273|11272.3|377
1639563000000|2021-12-15 10:10:00|11274.9|11274|11275|11274.1|11275.6|11274.7|11273.7|11272.8|403
1639563300000|2021-12-15 10:15:00|11275.1|11274.2|11276.3|11275.7|11277.5|11276.7|11274.3|11273.5|368
1639563600000|2021-12-15 10:20:00|11276.5|11275.6|11271.4|11270.8|11276.5|11275.8|11271.4|11270.7|429
1639563900000|2021-12-15 10:25:00|11271.5|11270.9|11270|11269.1|11273|11272.1|11270|11269.1|365
1639564200000|2021-12-15 10:30:00|11270.2|11269.3|11270.1|11269.2|11270.3|11269.4|11268.4|11267.5|304
1639564500000|2021-12-15 10:35:00|11269.9|11269.3|11270.3|11269.7|11271.7|11270.9|11269.9|11269.2|359
1639564800000|2021-12-15 10:40:00|11270.4|11269.8|11265.9|11265|11271.1|11270.3|11265.4|11264.6|398
1639565100000|2021-12-15 10:45:00|11265.8|11265.2|11265.8|11264.9|11267.1|11266.5|11264.9|11264|338
1639565400000|2021-12-15 10:50:00|11265.9|11265|11264.3|11263.4|11265.9|11265.1|11263.6|11262.8|296
1639565700000|2021-12-15 10:55:00|11264.4|11263.5|11267.8|11266.9|11268.4|11267.5|11263.7|11262.9|309
1639566000000|2021-12-15 11:00:00|11267.7|11266.8|11264.8|11264.2|11267.8|11266.9|11264.6|11263.8|404
1639566300000|2021-12-15 11:05:00|11264.7|11264.1|11266.3|11265.7|11267.1|11266.4|11264.5|11263.8|309
1639566600000|2021-12-15 11:10:00|11266.2|11265.6|11268.4|11267.5|11268.5|11267.7|11266|11265.3|403
1639566900000|2021-12-15 11:15:00|11268.5|11267.6|11267.7|11267.1|11268.6|11267.9|11267.6|11266.7|322
1639567200000|2021-12-15 11:20:00|11267.8|11266.9|11266.1|11265.2|11268.5|11267.6|11265.6|11264.9|318
1639567500000|2021-12-15 11:25:00|11266|11265.1|11264.3|11263.7|11266.7|11266|11264|11263.2|312
1639567800000|2021-12-15 11:30:00|11264.4|11263.8|11265|11264.1|11265|11264.2|11263.6|11263|256
1639568100000|2021-12-15 11:35:00|11264.9|11264|11267.2|11266.6|11268.5|11267.9|11264.9|11264|415
1639568400000|2021-12-15 11:40:00|11267|11266.4|11266.4|11265.5|11267.3|11266.6|11265.2|11264.5|178
1639568700000|2021-12-15 11:45:00|11266.2|11265.6|11264.9|11264.3|11266.3|11265.6|11262.7|11262.1|322
1639569000000|2021-12-15 11:50:00|11265|11264.4|11266.3|11265.4|11267.8|11267.1|11265|11264.4|289
1639569300000|2021-12-15 11:55:00|11266.4|11265.5|11270.3|11269.4|11270.5|11269.7|11265.4|11264.8|397
1639569600000|2021-12-15 12:00:00|11270.4|11269.5|11273.1|11272.2|11273.1|11272.2|11270|11269.4|513
1639569900000|2021-12-15 12:05:00|11272.9|11272.3|11270.5|11269.9|11273.8|11272.9|11268.8|11268|458
1639570200000|2021-12-15 12:10:00|11270.4|11269.8|11271.1|11270.5|11272.2|11271.4|11270|11269.2|464
1639570500000|2021-12-15 12:15:00|11271|11270.4|11271.2|11270.6|11272.5|11271.9|11270.9|11270.1|342
1639570800000|2021-12-15 12:20:00|11271.3|11270.7|11275|11274.4|11275.1|11274.4|11270.7|11270|411
1639571100000|2021-12-15 12:25:00|11275.1|11274.5|11274.9|11274|11276.5|11275.7|11274.5|11273.8|379
1639571400000|2021-12-15 12:30:00|11275|11274.1|11271.9|11271.3|11275.8|11274.9|11271.6|11270.7|349
1639571700000|2021-12-15 12:35:00|11271.8|11271.2|11272.8|11272.2|11273.8|11273|11270.3|11269.6|398
1639572000000|2021-12-15 12:40:00|11272.9|11272.3|11270.8|11269.9|11273.4|11272.6|11269.5|11268.6|388
1639572300000|2021-12-15 12:45:00|11270.6|11270|11265.3|11264.7|11270.8|11270|11265.1|11264.2|641
1639572600000|2021-12-15 12:50:00|11265.4|11264.8|11265.9|11265.3|11267.7|11266.9|11265.3|11264.7|449
1639572900000|2021-12-15 12:55:00|11265.8|11265.2|11263.7|11263.1|11265.8|11265.2|11260.6|11260|659
1639573200000|2021-12-15 13:00:00|11263.8|11263.2|11265.3|11264.4|11267.3|11266.5|11263.4|11262.7|596
1639573500000|2021-12-15 13:05:00|11265.4|11264.5|11261|11260.1|11266.3|11265.5|11258.7|11257.9|628
1639573800000|2021-12-15 13:10:00|11261.1|11260.2|11262|11261.1|11262.7|11262|11259.4|11258.7|602
1639574100000|2021-12-15 13:15:00|11262.1|11261.2|11261.6|11260.7|11262.5|11261.7|11259.6|11258.7|558
1639574400000|2021-12-15 13:20:00|11261.5|11260.9|11260|11259.4|11261.8|11261.1|11259.3|11258.4|510
1639574700000|2021-12-15 13:25:00|11260.1|11259.2|11261.1|11258.1|11261.6|11260.5|11256.2|11255.3|678
1639575000000|2021-12-15 13:30:00|11262.1|11258|11265.7|11264.8|11269.7|11268.8|11259.5|11257.7|1069
1639575300000|2021-12-15 13:35:00|11265.4|11264.5|11266.8|11265.9|11271.1|11270.4|11265.1|11264.2|817
1639575600000|2021-12-15 13:40:00|11266.7|11265.8|11266.2|11265.3|11269.3|11268.5|11265|11264.2|655
1639575900000|2021-12-15 13:45:00|11266.1|11265.2|11272.2|11271.6|11272.3|11271.6|11265.7|11264.8|610
1639576200000|2021-12-15 13:50:00|11272.1|11271.5|11270.3|11269.7|11273.8|11273|11268.2|11267.6|712
1639576500000|2021-12-15 13:55:00|11270.2|11269.6|11273.9|11273.3|11274.6|11274|11269.3|11268.6|707
1639576800000|2021-12-15 14:00:00|11273.8|11273.2|11268.7|11267.8|11275|11274.2|11265.2|11264.5|817
1639577100000|2021-12-15 14:05:00|11268.1|11268.1|11264.2|11263.3|11268.8|11268.1|11263.5|11262.7|706
1639577400000|2021-12-15 14:10:00|11264.3|11263.4|11263.9|11263.3|11266|11265.1|11262.6|11261.9|563
1639577700000|2021-12-15 14:15:00|11264|11263.1|11268.2|11267.3|11268.8|11267.9|11263.1|11262.4|628
1639578000000|2021-12-15 14:20:00|11268.1|11267.2|11264.2|11263.6|11268.3|11267.6|11263.4|11262.7|478
1639578300000|2021-12-15 14:25:00|11264|11263.4|11259.6|11259|11264.2|11263.6|11259.2|11258.6|763
1639578600000|2021-12-15 14:30:00|11259.5|11258.9|11259.8|11258.9|11260.9|11260.1|11255.1|11254.2|989
1639578900000|2021-12-15 14:35:00|11259.7|11258.8|11261.6|11261|11262.2|11261.5|11256.9|11256.1|930
1639579200000|2021-12-15 14:40:00|11261.5|11260.9|11261.6|11260.7|11262.2|11261.4|11258|11257.3|731
1639579500000|2021-12-15 14:45:00|11261.5|11260.6|11255.9|11255|11264.1|11263.3|11255.7|11254.9|1022
1639579800000|2021-12-15 14:50:00|11255.5|11254.9|11252.5|11251.9|11258.2|11257.4|11250.5|11249.3|881
1639580100000|2021-12-15 14:55:00|11252.4|11251.8|11259.2|11258.3|11262|11261.2|11252.4|11251.7|1018
1639580400000|2021-12-15 15:00:00|11259|11258.1|11260.6|11259.7|11262.2|11261.3|11258|11257.2|900
1639580700000|2021-12-15 15:05:00|11260.5|11259.9|11260.8|11260.2|11263.1|11262.2|11257.1|11256.3|822
1639581000000|2021-12-15 15:10:00|11260.9|11260.3|11257.6|11256.7|11263.4|11262.6|11255.9|11255|786
1639581300000|2021-12-15 15:15:00|11257.7|11256.8|11258.2|11257.3|11259.9|11259|11257.5|11256.6|754
1639581600000|2021-12-15 15:20:00|11258.1|11257.2|11255.9|11255.3|11259.5|11258.9|11255.9|11255.3|434
1639581900000|2021-12-15 15:25:00|11256|11255.4|11259.5|11258.6|11263.3|11262.7|11255.8|11255.2|660
1639582200000|2021-12-15 15:30:00|11259.6|11258.7|11256.8|11255.9|11259.6|11258.9|11254.4|11253.8|597
1639582500000|2021-12-15 15:35:00|11257.2|11256.3|11254.3|11253.7|11258.5|11257.6|11254.3|11253.7|617
1639582800000|2021-12-15 15:40:00|11254.4|11253.8|11260.4|11259.5|11261|11260.3|11254.4|11253.7|803
1639583100000|2021-12-15 15:45:00|11260.5|11259.6|11257.3|11256.7|11262.6|11262|11256.4|11255.6|714
1639583400000|2021-12-15 15:50:00|11257.4|11256.5|11251.6|11250.7|11257.5|11256.9|11249.9|11249.2|716
1639583700000|2021-12-15 15:55:00|11251.5|11251|11252.3|11251.7|11252.8|11252.2|11248.2|11247.6|847
1639584000000|2021-12-15 16:00:00|11252.5|11251.9|11258.3|11257.4|11259|11258.1|11250.7|11249.9|914
1639584300000|2021-12-15 16:05:00|11258|11257.1|11260.4|11259.5|11260.7|11259.9|11256.5|11255.9|645
1639584600000|2021-12-15 16:10:00|11260.2|11259.6|11259.7|11258.8|11263|11262.2|11259.2|11258.4|542
1639584900000|2021-12-15 16:15:00|11259.9|11259|11261.5|11260.9|11261.9|11261|11258.6|11257.7|541
1639585200000|2021-12-15 16:20:00|11261.6|11260.7|11264.7|11264.1|11265.4|11264.8|11261|11260.2|591
1639585500000|2021-12-15 16:25:00|11264.6|11264|11262.6|11261.7|11268.3|11267.6|11262.3|11261.4|754
1639585800000|2021-12-15 16:30:00|11262.7|11261.8|11258.6|11258|11263.3|11262.7|11258|11257.3|625
1639586100000|2021-12-15 16:35:00|11258.8|11257.9|11256.7|11255.8|11259.9|11259.1|11254.1|11253.5|523
1639586400000|2021-12-15 16:40:00|11256.6|11255.7|11262.4|11261.5|11262.4|11261.6|11256.2|11255.3|537
1639586700000|2021-12-15 16:45:00|11262.5|11261.6|11261.7|11260.8|11263.3|11262.5|11259|11258.2|580
1639587000000|2021-12-15 16:50:00|11261.6|11260.7|11260.1|11259.5|11262.2|11261.4|11258.2|11257.6|433
1639587300000|2021-12-15 16:55:00|11260.2|11259.6|11260.1|11259.5|11260.5|11259.9|11256.9|11256.1|573
1639587600000|2021-12-15 17:00:00|11260.2|11259.6|11260.7|11260.1|11262.4|11261.6|11260.1|11259.3|437
1639587900000|2021-12-15 17:05:00|11260.8|11260.2|11259.6|11259|11261.6|11260.9|11259.1|11258.4|386
1639588200000|2021-12-15 17:10:00|11259.3|11258.7|11260.9|11260.3|11262.8|11262|11259|11258.4|411
1639588500000|2021-12-15 17:15:00|11261|11260.4|11258.4|11257.8|11261.5|11260.9|11258.3|11257.7|302
1639588800000|2021-12-15 17:20:00|11258.5|11257.6|11260.3|11259.7|11261|11260.3|11258.2|11257.4|333
1639589100000|2021-12-15 17:25:00|11260.5|11259.9|11264|11263.1|11266.3|11265.5|11259.7|11259.1|484
1639589400000|2021-12-15 17:30:00|11263.9|11263|11264.1|11263.2|11265.9|11265|11263.1|11262.4|353
1639589700000|2021-12-15 17:35:00|11264.2|11263.3|11262.5|11261.6|11265.2|11264.3|11262.4|11261.5|322
1639590000000|2021-12-15 17:40:00|11262.4|11261.5|11262.8|11262.2|11263.3|11262.4|11261.4|11260.8|318
1639590300000|2021-12-15 17:45:00|11262.9|11262|11262.6|11262|11263.1|11262.5|11261.6|11260.9|254
1639590600000|2021-12-15 17:50:00|11262.3|11261.7|11264.5|11263.9|11265.5|11264.9|11262.1|11261.3|293
1639590900000|2021-12-15 17:55:00|11264.6|11264|11260.5|11259.9|11264.9|11264.2|11260.2|11259.3|358
1639591200000|2021-12-15 18:00:00|11260.7|11260.1|11259.1|11258.5|11262.2|11261.5|11259.1|11258.4|420
1639591500000|2021-12-15 18:05:00|11259.2|11258.6|11258.7|11258.1|11261|11260.3|11258.6|11257.9|337
1639591800000|2021-12-15 18:10:00|11258.8|11258.2|11258.2|11257.6|11259.4|11258.7|11258.1|11257.3|241
1639592100000|2021-12-15 18:15:00|11258.3|11257.7|11259.3|11258.7|11259.6|11259|11257.6|11256.9|269
1639592400000|2021-12-15 18:20:00|11259.4|11258.8|11258.3|11257.7|11259.6|11259|11257.4|11256.8|293
1639592700000|2021-12-15 18:25:00|11258.4|11257.8|11257.7|11257.1|11259|11258.2|11257.7|11257.1|245
1639593000000|2021-12-15 18:30:00|11257.8|11257.2|11257.7|11257.1|11258.3|11257.7|11257.2|11256.6|232
1639593300000|2021-12-15 18:35:00|11257.8|11257.2|11257.7|11257.1|11258.3|11257.6|11257.3|11256.6|193
1639593600000|2021-12-15 18:40:00|11257.8|11257.2|11256.9|11256.3|11258.6|11257.8|11256.4|11255.7|270
1639593900000|2021-12-15 18:45:00|11256.8|11256.2|11257.4|11256.5|11257.4|11256.8|11254.8|11254.2|360
1639594200000|2021-12-15 18:50:00|11257.3|11256.4|11257.8|11256.9|11258.2|11257.3|11256.5|11255.7|392
1639594500000|2021-12-15 18:55:00|11257.7|11256.8|11260.4|11257.6|11265.1|11259|11254.5|11253.6|811
1639594800000|2021-12-15 19:00:00|11258.8|11257.7|11243.4|11242.5|11258.8|11257.7|11222.4|11221.4|2575
1639595100000|2021-12-15 19:05:00|11243.1|11242.2|11241.9|11240.8|11247|11245.7|11234|11233.1|2391
1639595400000|2021-12-15 19:10:00|11241.8|11240.7|11246.9|11246|11254.4|11253.5|11236.1|11235.2|2087
1639595700000|2021-12-15 19:15:00|11247|11246.1|11234.7|11233.8|11251.6|11250.7|11234.1|11233.2|1963
1639596000000|2021-12-15 19:20:00|11235|11234.1|11235.7|11234.8|11242.9|11242|11233.6|11232.7|1499
1639596300000|2021-12-15 19:25:00|11235.6|11234.7|11232.1|11231.2|11236.1|11235.2|11224.9|11224|1697
1639596600000|2021-12-15 19:30:00|11232.2|11231.3|11229.4|11228.5|11236|11234.4|11227|11226.1|1762
1639596900000|2021-12-15 19:35:00|11229.8|11228.9|11248.2|11247.3|11248.2|11247.3|11228.2|11227.3|1897
1639597200000|2021-12-15 19:40:00|11248|11247.1|11244.1|11243.1|11252.1|11251.2|11240.3|11239.2|2026
1639597500000|2021-12-15 19:45:00|11243.9|11243|11256.8|11255.9|11256.9|11256|11243.5|11242.6|1702
1639597800000|2021-12-15 19:50:00|11257|11256.1|11271.9|11271|11272.2|11271.3|11250.5|11249.6|1654
1639598100000|2021-12-15 19:55:00|11271.8|11270.9|11273|11272.1|11275.8|11274.9|11265.2|11264.3|1760
1639598400000|2021-12-15 20:00:00|11272.5|11271.6|11269.3|11268.4|11273.9|11273|11263.9|11263|1540
1639598700000|2021-12-15 20:05:00|11269.4|11268.5|11275.3|11274.4|11280.8|11279.9|11269|11268.1|1408
1639599000000|2021-12-15 20:10:00|11275.2|11274.1|11275.2|11274.3|11277.6|11276.7|11273.7|11272.8|1204
1639599300000|2021-12-15 20:15:00|11275.1|11274.2|11282.8|11281.9|11286.1|11285.2|11274.1|11273.2|1411
1639599600000|2021-12-15 20:20:00|11282.7|11281.8|11281.9|11281|11287.3|11286.4|11281.2|11280.3|957
1639599900000|2021-12-15 20:25:00|11281.7|11280.8|11292|11291.1|11292.1|11291.2|11281.6|11280.7|1063
1639600200000|2021-12-15 20:30:00|11291.2|11290.3|11299.5|11298.6|11299.7|11298.8|11289.5|11288.6|821
1639600500000|2021-12-15 20:35:00|11299.6|11298.7|11292.1|11291.2|11299.8|11298.9|11292|11291.1|981
1639600800000|2021-12-15 20:40:00|11291.9|11291.3|11291.9|11291|11294.3|11293.4|11291.6|11290.8|744
1639601100000|2021-12-15 20:45:00|11292.1|11291.2|11285.4|11284.8|11292.4|11291.5|11284.9|11284|824
1639601400000|2021-12-15 20:50:00|11285.6|11284.7|11291.2|11290.3|11293.5|11292.7|11285.4|11284.7|789
1639601700000|2021-12-15 20:55:00|11291.5|11290.6|11288.3|11287.4|11292.7|11291.8|11287.8|11286.9|683
1639602000000|2021-12-15 21:00:00|11288.2|11287.3|11292.7|11291.8|11293|11292.1|11287.7|11286.9|475
1639602300000|2021-12-15 21:05:00|11292.8|11291.9|11292.4|11291.5|11294.4|11293.5|11292.1|11291.2|266
1639602600000|2021-12-15 21:10:00|11292.3|11291.4|11293.9|11293|11294.3|11293.4|11292.3|11291.4|159
1639602900000|2021-12-15 21:15:00|11294.1|11293.2|11294.6|11293.7|11294.7|11293.8|11293.6|11292.8|175
1639603200000|2021-12-15 21:20:00|11294.7|11293.8|11295.1|11294.2|11296.3|11295.5|11294.3|11293.6|157
1639603500000|2021-12-15 21:25:00|11295.2|11294.3|11293.2|11292.3|11295.4|11294.7|11292.7|11291.8|183
1639603800000|2021-12-15 21:30:00|11293.1|11292.2|11294.8|11293.9|11295.2|11294.3|11293.1|11292.2|116
1639604100000|2021-12-15 21:35:00|11294.9|11294|11294.3|11293.4|11295.1|11294.4|11294.1|11293.3|145
1639604400000|2021-12-15 21:40:00|11294.2|11293.3|11294.5|11293.6|11294.8|11293.9|11294|11293.2|184
1639604700000|2021-12-15 21:45:00|11294.4|11293.5|11294.1|11293.2|11294.8|11293.9|11293.9|11293|139
1639605000000|2021-12-15 21:50:00|11294.2|11293.3|11294.2|11293.3|11295.1|11294.2|11293.6|11292.7|649
1639605300000|2021-12-15 21:55:00|11294.1|11293.2|11297.4|11291|11297.5|11294.7|11293.9|11289.6|413
1639605600000|2021-12-15 22:00:00|11297.3|11289.7|11295.6|11288.6|11297.3|11291.6|11293.1|11286.1|141
1639605900000|2021-12-15 22:05:00|11295.9|11288.9|11294.6|11287.6|11296|11289|11294.6|11287.6|63
1639606200000|2021-12-15 22:10:00|11294.5|11287.5|11295|11288|11296.1|11289.1|11293.1|11286.1|169
1639606500000|2021-12-15 22:15:00|11295.4|11288.4|11297.7|11290.7|11301|11294|11293.9|11286.9|195
1639606800000|2021-12-15 22:20:00|11297.6|11290.6|11299.7|11293.1|11300.2|11293.2|11297.4|11290.4|147
1639607100000|2021-12-15 22:25:00|11299.3|11292.6|11296.1|11292.2|11300.1|11293.7|11296.1|11291.5|227
1639607400000|2021-12-15 22:30:00|11296.2|11292.1|11296.6|11292.5|11297.9|11292.7|11295.8|11290|439
1639607700000|2021-12-15 22:35:00|11296.7|11292.6|11296.3|11294.1|11297|11294.4|11295.3|11291.9|313
1639608000000|2021-12-15 22:40:00|11296.2|11293.9|11296.4|11293.2|11298.3|11294.5|11295.8|11293.2|362
1639608300000|2021-12-15 22:45:00|11296.2|11293.3|11295.2|11291.6|11296.9|11293.3|11294.1|11290.5|470
1639608600000|2021-12-15 22:50:00|11295.3|11291.7|11295.7|11291.3|11296.6|11292.6|11294.5|11290.2|409
1639608900000|2021-12-15 22:55:00|11296|11291.4|11295.8|11291.3|11297.1|11292.7|11294.3|11290.5|249
1639609200000|2021-12-15 23:00:00|11296|11291.6|11297.6|11295.6|11298.2|11295.7|11294.6|11291.1|617
1639609500000|2021-12-15 23:05:00|11297.8|11295.1|11298.7|11296.8|11298.7|11297.4|11296.7|11295.1|354
1639609800000|2021-12-15 23:10:00|11298.6|11296.7|11298.3|11297.1|11299.1|11297.9|11297.9|11296.4|374
1639610100000|2021-12-15 23:15:00|11298.2|11297|11296.9|11296|11299.3|11298.4|11296.8|11295.9|270
1639610400000|2021-12-15 23:20:00|11297|11296.1|11291.2|11290.3|11297.1|11296.1|11290.6|11289.7|369
1639610700000|2021-12-15 23:25:00|11291.3|11290.4|11292.7|11291.8|11293|11292.1|11291.2|11290.3|159
1639611000000|2021-12-15 23:30:00|11293.1|11292.2|11294.9|11294|11295.1|11294.2|11293|11292.1|121
1639611300000|2021-12-15 23:35:00|11294.7|11293.8|11293.1|11292.2|11294.7|11293.8|11292.2|11291.3|173
1639611600000|2021-12-15 23:40:00|11293.2|11292.3|11293.7|11292.8|11293.9|11293|11292.6|11291.7|192
1639611900000|2021-12-15 23:45:00|11293.6|11292.7|11292.5|11291.6|11294.2|11293.3|11292.1|11291.2|249
1639612200000|2021-12-15 23:50:00|11292.6|11291.7|11291.7|11290.8|11293.3|11292.6|11291.7|11290.8|137
1639612500000|2021-12-15 23:55:00|11291.8|11290.9|11290.9|11290|11292.1|11291.2|11290|11289.1|281
1639612800000|2021-12-16 00:00:00|11291|11290.1|11288.4|11287.5|11292.7|11291.8|11288.4|11287.5|363
1639613100000|2021-12-16 00:05:00|11288.5|11287.6|11287.1|11286.2|11289.4|11288.5|11284.7|11283.8|365
1639613400000|2021-12-16 00:10:00|11287.2|11286.3|11285.1|11284.2|11287.5|11286.6|11284.5|11283.7|287
1639613700000|2021-12-16 00:15:00|11285|11284.1|11284.5|11283.9|11286.1|11285.2|11284.4|11283.6|220
1639614000000|2021-12-16 00:20:00|11284.8|11284|11283.6|11282.7|11285.4|11284.7|11283.6|11282.7|222
1639614300000|2021-12-16 00:25:00|11283.7|11282.8|11284.2|11283.3|11285.4|11284.5|11281.6|11280.9|320
1639614600000|2021-12-16 00:30:00|11285|11284.4|11285.9|11285|11287.2|11286.3|11284|11283.2|425
1639614900000|2021-12-16 00:35:00|11286|11285.1|11284.9|11284|11286.6|11285.7|11284.8|11283.9|283
1639615200000|2021-12-16 00:40:00|11284.7|11284.1|11283.5|11282.9|11285.6|11284.8|11282.8|11282.1|329
1639615500000|2021-12-16 00:45:00|11283.6|11283|11283.8|11282.9|11285.1|11284.2|11283.4|11282.6|305
1639615800000|2021-12-16 00:50:00|11283.9|11283|11282.9|11282|11283.9|11283|11281.7|11281|394
1639616100000|2021-12-16 00:55:00|11282.7|11281.8|11283.5|11282.6|11284.3|11283.5|11282|11281.3|307
1639616400000|2021-12-16 01:00:00|11283.3|11282.7|11285.2|11284.6|11285.9|11285.2|11282.2|11281.4|384
1639616700000|2021-12-16 01:05:00|11285.3|11284.7|11285.3|11284.7|11286.9|11286|11284.4|11283.6|418
1639617000000|2021-12-16 01:10:00|11285.4|11284.5|11287.7|11286.8|11288.2|11287.3|11283.8|11283.2|403
1639617300000|2021-12-16 01:15:00|11287.8|11286.9|11288.2|11287.3|11289.6|11288.8|11287.4|11286.7|298
1639617600000|2021-12-16 01:20:00|11288|11287.4|11288.2|11287.6|11289.7|11288.9|11287.8|11287.2|338
1639617900000|2021-12-16 01:25:00|11288.4|11287.5|11288|11287.1|11289.1|11288.3|11287.1|11286.2|332
1639618200000|2021-12-16 01:30:00|11288.1|11287.2|11287.4|11286.8|11289.1|11288.2|11287.3|11286.6|372
1639618500000|2021-12-16 01:35:00|11287.3|11286.7|11285.3|11284.7|11288.1|11287.3|11285.1|11284.5|225
1639618800000|2021-12-16 01:40:00|11285.2|11284.6|11286.5|11285.9|11287|11286.4|11285.2|11284.5|269
1639619100000|2021-12-16 01:45:00|11286.4|11285.8|11285.8|11285.2|11287.3|11286.6|11285.5|11284.9|360
1639619400000|2021-12-16 01:50:00|11286.1|11285.3|11287.8|11287.2|11288.1|11287.4|11285.8|11285|507
1639619700000|2021-12-16 01:55:00|11287.7|11287.1|11287.5|11286.6|11288.1|11287.3|11286.8|11286.1|282
1639620000000|2021-12-16 02:00:00|11287.6|11286.7|11286|11285.1|11287.6|11286.7|11285.4|11284.8|282
1639620300000|2021-12-16 02:05:00|11285.7|11285.2|11284.7|11283.8|11286.1|11285.4|11284.3|11283.5|372
1639620600000|2021-12-16 02:10:00|11284.6|11284|11290.2|11289.6|11290.4|11289.7|11284.6|11283.9|312
1639620900000|2021-12-16 02:15:00|11290.3|11289.7|11289.3|11288.4|11291.3|11290.5|11289.1|11288.4|320
1639621200000|2021-12-16 02:20:00|11289.4|11288.5|11287.3|11286.4|11290.2|11289.5|11286.4|11285.8|268
1639621500000|2021-12-16 02:25:00|11287.2|11286.3|11287.5|11286.9|11287.7|11287|11285.8|11285.2|215
1639621800000|2021-12-16 02:30:00|11287.4|11286.8|11287|11286.4|11287.6|11286.9|11286.4|11285.8|168
1639622100000|2021-12-16 02:35:00|11287.1|11286.5|11286.3|11285.7|11287.4|11286.6|11285.8|11285.2|238
1639622400000|2021-12-16 02:40:00|11286.2|11285.6|11287|11286.4|11287.5|11286.8|11285.6|11285|202
1639622700000|2021-12-16 02:45:00|11287.1|11286.5|11286.9|11286.3|11287.6|11286.8|11286.3|11285.6|193
1639623000000|2021-12-16 02:50:00|11286.8|11286.2|11287.1|11286.5|11287.6|11286.9|11285.9|11285.3|230
1639623300000|2021-12-16 02:55:00|11287|11286.4|11289.5|11288.6|11290.1|11289.3|11286.8|11286.2|248
1639623600000|2021-12-16 03:00:00|11289.4|11288.8|11290|11289.1|11290.3|11289.5|11287.8|11287|259
1639623900000|2021-12-16 03:05:00|11289.9|11289|11289.1|11288.2|11290.1|11289.4|11288.4|11287.8|179
1639624200000|2021-12-16 03:10:00|11289.2|11288.3|11288.8|11288.2|11289.2|11288.4|11288.3|11287.7|132
1639624500000|2021-12-16 03:15:00|11288.7|11288.1|11289.3|11288.7|11289.6|11288.8|11287.9|11287.1|191
1639624800000|2021-12-16 03:20:00|11289.5|11288.6|11287.9|11287|11289.5|11288.7|11287.9|11287|165
1639625100000|2021-12-16 03:25:00|11288|11287.1|11288|11287.1|11288.3|11287.4|11286.7|11286|155
1639625400000|2021-12-16 03:30:00|11287.9|11287|11288.1|11287.5|11289|11288.2|11287.8|11287|150
1639625700000|2021-12-16 03:35:00|11288|11287.4|11287.8|11287.2|11289.4|11288.5|11287.6|11286.9|207
1639626000000|2021-12-16 03:40:00|11288|11287.1|11287.9|11287.3|11288.2|11287.5|11287.2|11286.3|157
1639626300000|2021-12-16 03:45:00|11287.8|11287.2|11287.5|11286.6|11288|11287.2|11286.9|11286.2|128
1639626600000|2021-12-16 03:50:00|11287.6|11286.7|11288.3|11287.4|11288.4|11287.6|11286.9|11286.2|150
1639626900000|2021-12-16 03:55:00|11288.1|11287.5|11286|11285.4|11288.5|11287.9|11285.9|11285.3|130
1639627200000|2021-12-16 04:00:00|11286.1|11285.5|11286.2|11285.3|11287.2|11286.5|11285.9|11285.2|135
1639627500000|2021-12-16 04:05:00|11285.9|11285.1|11285.8|11285.2|11286.3|11285.4|11285.4|11284.7|92
1639627800000|2021-12-16 04:10:00|11285.9|11285|11286|11285.1|11286.3|11285.5|11285.4|11284.8|112
1639628100000|2021-12-16 04:15:00|11285.9|11285.3|11286|11285.4|11287.6|11286.8|11285.5|11284.9|152
1639628400000|2021-12-16 04:20:00|11286.1|11285.5|11285.5|11284.9|11287.3|11286.5|11285.5|11284.9|124
1639628700000|2021-12-16 04:25:00|11285.6|11285|11285.4|11284.8|11285.6|11285|11283.9|11283.3|217
1639629000000|2021-12-16 04:30:00|11285.3|11284.7|11286.9|11286.3|11286.9|11286.3|11285|11284.4|194
1639629300000|2021-12-16 04:35:00|11286.8|11286.2|11288.1|11287.5|11288.4|11287.7|11286.5|11285.7|157
1639629600000|2021-12-16 04:40:00|11288|11287.4|11289.1|11288.5|11289.7|11289.1|11287.4|11286.8|284
1639629900000|2021-12-16 04:45:00|11289|11288.4|11289.5|11288.6|11290|11289.4|11288.4|11287.8|243
1639630200000|2021-12-16 04:50:00|11289.6|11288.7|11289.5|11288.6|11290|11289.2|11288.6|11288|214
1639630500000|2021-12-16 04:55:00|11289.4|11288.8|11286.9|11286|11289.6|11288.8|11286.7|11285.8|222
1639630800000|2021-12-16 05:00:00|11287|11286.1|11286.7|11286.1|11287.3|11286.6|11286.1|11285.4|179
1639631100000|2021-12-16 05:05:00|11286.8|11286.2|11286.5|11285.6|11287.4|11286.5|11285.3|11284.4|201
1639631400000|2021-12-16 05:10:00|11286.4|11285.5|11287.1|11286.2|11287.1|11286.4|11286|11285.3|135
1639631700000|2021-12-16 05:15:00|11287|11286.1|11286.8|11286.2|11287.5|11286.7|11286.1|11285.5|148
1639632000000|2021-12-16 05:20:00|11286.9|11286.3|11286.9|11286.3|11287.9|11287.1|11286.6|11285.7|135
1639632300000|2021-12-16 05:25:00|11286.8|11286.2|11288.1|11287.2|11288.2|11287.4|11286.5|11285.9|144
1639632600000|2021-12-16 05:30:00|11288.2|11287.3|11287.4|11286.8|11288.4|11287.7|11287.4|11286.7|216
1639632900000|2021-12-16 05:35:00|11287.6|11287|11287|11286.1|11288.1|11287.3|11286.6|11285.9|182
1639633200000|2021-12-16 05:40:00|11286.9|11286|11286.6|11285.7|11287|11286.1|11285.6|11284.9|141
1639633500000|2021-12-16 05:45:00|11286.5|11285.6|11287|11286.4|11287.4|11286.8|11285.8|11285.1|137
1639633800000|2021-12-16 05:50:00|11287.1|11286.5|11288|11287.4|11288.4|11287.6|11286.8|11286.2|127
1639634100000|2021-12-16 05:55:00|11287.9|11287.3|11286.1|11285.2|11288|11287.4|11285.3|11284.7|246
1639634400000|2021-12-16 06:00:00|11286.2|11285.3|11284.9|11284.3|11286.4|11285.6|11284.9|11284.2|222
1639634700000|2021-12-16 06:05:00|11285|11284.4|11284.7|11284.1|11287|11286.3|11284.6|11283.9|247
1639635000000|2021-12-16 06:10:00|11284.5|11283.9|11285.9|11285.3|11286.2|11285.4|11283.9|11283.3|185
1639635300000|2021-12-16 06:15:00|11286|11285.4|11287.1|11286.2|11287.1|11286.4|11285.9|11285.3|228
1639635600000|2021-12-16 06:20:00|11287|11286.1|11287.5|11286.6|11288.3|11287.6|11286.6|11285.8|227
1639635900000|2021-12-16 06:25:00|11287.4|11286.5|11288.9|11288|11289.2|11288.5|11286.6|11285.8|213
1639636200000|2021-12-16 06:30:00|11288.8|11287.9|11289.6|11289|11289.8|11289.1|11288.5|11287.8|185
1639636500000|2021-12-16 06:35:00|11289.4|11288.8|11289|11288.1|11289.7|11289|11288.6|11287.8|116
1639636800000|2021-12-16 06:40:00|11289.1|11288.2|11289|11288.4|11289.2|11288.6|11288.4|11287.8|202
1639637100000|2021-12-16 06:45:00|11289.1|11288.5|11291.2|11290.6|11292|11291.2|11288.7|11288.1|222
1639637400000|2021-12-16 06:50:00|11291.3|11290.7|11292.9|11292.3|11293.6|11292.9|11291.2|11290.6|261
1639637700000|2021-12-16 06:55:00|11292.8|11292.2|11292.2|11291.3|11293.1|11292.3|11291.6|11290.9|205
1639638000000|2021-12-16 07:00:00|11292.3|11291.4|11294.5|11293.6|11295.6|11294.7|11290.6|11289.8|502
1639638300000|2021-12-16 07:05:00|11294.6|11293.7|11296.4|11295.8|11297.6|11296.7|11294.2|11293.4|465
1639638600000|2021-12-16 07:10:00|11296.3|11295.7|11296.6|11295.7|11297.5|11296.6|11295|11294.3|568
1639638900000|2021-12-16 07:15:00|11296.5|11295.6|11299.9|11299|11300.4|11299.6|11296.4|11295.5|539
1639639200000|2021-12-16 07:20:00|11300|11299.1|11298|11297.1|11301.5|11300.6|11297.9|11297.1|425
1639639500000|2021-12-16 07:25:00|11297.8|11297.2|11301.9|11301.3|11302.6|11302|11296.9|11296.2|533
1639639800000|2021-12-16 07:30:00|11301.8|11301.2|11300.4|11299.8|11302|11301.3|11300.1|11299.3|400
1639640100000|2021-12-16 07:35:00|11300.5|11299.6|11306.2|11305.3|11306.8|11306|11300.2|11299.4|564
1639640400000|2021-12-16 07:40:00|11306.3|11305.4|11305.2|11304.3|11307.1|11306.3|11303.8|11303|508
1639640700000|2021-12-16 07:45:00|11305|11304.1|11304.8|11303.9|11305.7|11304.8|11303.3|11302.7|452
1639641000000|2021-12-16 07:50:00|11304.9|11304|11311.9|11311|11312.7|11311.8|11303.6|11302.8|541
1639641300000|2021-12-16 07:55:00|11311.8|11310.9|11305.6|11305|11312.2|11311.5|11304.4|11303.8|564
1639641600000|2021-12-16 08:00:00|11305.7|11305.1|11306.8|11306.2|11309.7|11308.9|11303.8|11303|742
1639641900000|2021-12-16 08:05:00|11307|11306.4|11305.8|11305.2|11307.2|11306.4|11304.4|11303.5|616
1639642200000|2021-12-16 08:10:00|11305.6|11304.7|11304.6|11303.7|11307.8|11307.2|11304.1|11303.2|546
1639642500000|2021-12-16 08:15:00|11304.8|11303.9|11306.2|11305.3|11307.7|11306.8|11303.5|11302.7|677
1639642800000|2021-12-16 08:20:00|11306.1|11305.2|11303.5|11302.6|11308|11307.2|11303.2|11302.3|724
1639643100000|2021-12-16 08:25:00|11303.3|11302.7|11303.9|11302.5|11306.1|11305.4|11302.2|11301.3|668
1639643400000|2021-12-16 08:30:00|11303.8|11298.5|11309|11308.1|11309.2|11308.3|11302.9|11298.5|745
1639643700000|2021-12-16 08:35:00|11308.9|11308|11310.7|11309.8|11311.3|11310.5|11308.1|11307.2|617
1639644000000|2021-12-16 08:40:00|11310.8|11309.9|11308.1|11307.5|11310.8|11309.9|11307.1|11306.4|459
1639644300000|2021-12-16 08:45:00|11308.4|11307.8|11314.6|11313.7|11315|11314.3|11308.4|11307.7|553
1639644600000|2021-12-16 08:50:00|11314.7|11313.8|11316.8|11315.9|11317|11316.1|11313|11312.4|564
1639644900000|2021-12-16 08:55:00|11316.7|11316.1|11318.3|11317.4|11319.4|11318.5|11313.9|11313.3|625
1639645200000|2021-12-16 09:00:00|11318.4|11317.5|11318.5|11317.6|11319|11318.2|11316|11315.1|609
1639645500000|2021-12-16 09:05:00|11318.4|11317.5|11314.5|11313.6|11319.6|11318.9|11314.5|11313.6|572
1639645800000|2021-12-16 09:10:00|11314.6|11313.7|11315.9|11315|11316.2|11315.3|11313.4|11312.5|593
1639646100000|2021-12-16 09:15:00|11315.4|11314.8|11315.7|11314.8|11317.4|11316.5|11314|11313.4|531
1639646400000|2021-12-16 09:20:00|11315.6|11314.7|11313.5|11312.6|11316.6|11316|11313.4|11312.5|515
1639646700000|2021-12-16 09:25:00|11313.4|11312.5|11314.2|11313.6|11315.2|11314.6|11312.1|11311.2|520
1639647000000|2021-12-16 09:30:00|11314.1|11313.3|11316.8|11316.2|11317.5|11316.8|11313.3|11312.6|461
1639647300000|2021-12-16 09:35:00|11316.7|11316.1|11315.1|11314.2|11316.9|11316.2|11313.8|11313|643
1639647600000|2021-12-16 09:40:00|11315|11314.4|11314.4|11313.5|11315.2|11314.5|11312.2|11311.3|504
1639647900000|2021-12-16 09:45:00|11314.3|11313.4|11315.7|11314.8|11316.6|11315.9|11313.3|11312.7|564
1639648200000|2021-12-16 09:50:00|11315.8|11314.9|11315.1|11314.2|11317.2|11316.4|11314|11313.3|584
1639648500000|2021-12-16 09:55:00|11315.2|11314.3|11313.7|11312.8|11315.8|11315|11312.8|11311.9|565
1639648800000|2021-12-16 10:00:00|11313.6|11313|11313.1|11312.5|11315.1|11314.5|11312.3|11311.6|598
1639649100000|2021-12-16 10:05:00|11313.2|11312.6|11313.8|11313.2|11315.2|11314.5|11311.5|11310.9|503
1639649400000|2021-12-16 10:10:00|11313.9|11313.3|11311.8|11310.9|11315.2|11314.4|11310.2|11309.3|505
1639649700000|2021-12-16 10:15:00|11311.9|11311|11314.4|11313.5|11314.4|11313.6|11310.5|11309.6|433
1639650000000|2021-12-16 10:20:00|11314.3|11313.4|11311.8|11310.9|11314.9|11314.3|11310.3|11309.6|501
1639650300000|2021-12-16 10:25:00|11311.9|11311|11312.2|11311.3|11313.4|11312.5|11310.3|11309.4|479
1639650600000|2021-12-16 10:30:00|11312.3|11311.4|11310|11309.4|11313|11312.2|11309.5|11308.8|497
1639650900000|2021-12-16 10:35:00|11310.1|11309.5|11311.7|11311.1|11312|11311.3|11308.9|11308.1|446
1639651200000|2021-12-16 10:40:00|11311.8|11310.9|11307.8|11306.9|11311.9|11311|11307.5|11306.8|409
1639651500000|2021-12-16 10:45:00|11307.9|11307|11304.5|11303.9|11307.9|11307|11304.5|11303.8|453
1639651800000|2021-12-16 10:50:00|11304.6|11304|11300.4|11299.5|11305.3|11304.4|11299.7|11298.8|607
1639652100000|2021-12-16 10:55:00|11300.2|11299.8|11300.1|11299.2|11300.2|11299.8|11296.6|11296|537
1639652400000|2021-12-16 11:00:00|11300|11299.4|11297.6|11297|11300.5|11299.8|11297.5|11296.9|447
1639652700000|2021-12-16 11:05:00|11297.7|11297.1|11294.6|11294|11297.7|11297.1|11293.8|11293.1|453
1639653000000|2021-12-16 11:10:00|11294.7|11294.1|11295.3|11294.7|11295.5|11294.8|11292.9|11292.3|426
1639653300000|2021-12-16 11:15:00|11295.5|11294.6|11297|11296.4|11297.4|11296.6|11293.8|11293.2|465
1639653600000|2021-12-16 11:20:00|11297.2|11296.6|11298|11297.4|11299|11298.1|11296.4|11295.7|441
1639653900000|2021-12-16 11:25:00|11298.2|11297.6|11296.3|11295.4|11298.4|11297.6|11295.3|11294.5|381
1639654200000|2021-12-16 11:30:00|11296.2|11295.3|11294.1|11293.2|11296.3|11295.6|11291|11290.2|500
1639654500000|2021-12-16 11:35:00|11294|11293.4|11292.5|11291.9|11294.8|11294.1|11292.3|11291.5|388
1639654800000|2021-12-16 11:40:00|11292.3|11291.7|11294.3|11293.7|11294.5|11293.8|11290.9|11290.1|367
1639655100000|2021-12-16 11:45:00|11294.4|11293.8|11295.9|11295|11296.9|11296.3|11294.4|11293.6|434
1639655400000|2021-12-16 11:50:00|11296|11295.1|11294.4|11293.5|11297.5|11296.7|11293.9|11293.2|373
1639655700000|2021-12-16 11:55:00|11294.2|11293.6|11296.4|11295.5|11296.8|11295.9|11291.5|11290.8|586
1639656000000|2021-12-16 12:00:00|11296.5|11295.6|11298.7|11297.8|11300.6|11299.7|11292|11291.1|1516
1639656300000|2021-12-16 12:05:00|11298.6|11297.7|11306|11305.4|11310.6|11309.7|11296.2|11295.3|1087
1639656600000|2021-12-16 12:10:00|11305.9|11305.3|11303.2|11302.3|11311.6|11310.8|11302.3|11301.4|999
1639656900000|2021-12-16 12:15:00|11303.1|11302.2|11301.3|11300.7|11303.1|11302.2|11297.9|11297.1|836
1639657200000|2021-12-16 12:20:00|11301.2|11300.6|11306.3|11305.7|11306.3|11305.7|11300.9|11300.3|668
1639657500000|2021-12-16 12:25:00|11306.4|11305.8|11309.6|11308.7|11309.6|11308.7|11304.8|11304.1|605
1639657800000|2021-12-16 12:30:00|11310.1|11309.2|11314.9|11314.3|11314.9|11314.3|11309|11308.3|557
1639658100000|2021-12-16 12:35:00|11314.8|11314.2|11312.4|11311.5|11317.4|11316.8|11311.8|11311.1|796
1639658400000|2021-12-16 12:40:00|11312.5|11311.6|11317.9|11312.2|11318.1|11316.2|11312.5|11311.2|700
1639658700000|2021-12-16 12:45:00|11318|11312.3|11341.2|11340.1|11341.9|11340.8|11314.8|11311.8|1752
1639659000000|2021-12-16 12:50:00|11341|11339.8|11334.6|11333.7|11344.3|11343.4|11333.5|11332.6|1237
1639659300000|2021-12-16 12:55:00|11334.3|11333.4|11328.5|11327.6|11337.3|11336.4|11325.7|11324.8|1211
1639659600000|2021-12-16 13:00:00|11328.6|11327.7|11331|11330.1|11332.6|11331.7|11325.1|11324.2|993
1639659900000|2021-12-16 13:05:00|11330.9|11330|11333|11332.1|11334.4|11333.8|11328|11327.1|806
1639660200000|2021-12-16 13:10:00|11332.9|11332|11336.7|11336.1|11338.3|11337.6|11331.4|11330.6|843
1639660500000|2021-12-16 13:15:00|11336.9|11336.3|11341.7|11341.1|11341.8|11341.1|11336.2|11335.6|727
1639660800000|2021-12-16 13:20:00|11341.4|11340.8|11343.3|11342.4|11347.5|11346.9|11340.4|11339.6|972
1639661100000|2021-12-16 13:25:00|11343.2|11342.3|11344.1|11342.5|11345.2|11344.4|11341.6|11340.7|693
1639661400000|2021-12-16 13:30:00|11344|11342.6|11335|11334.1|11344.2|11343.1|11331.8|11330.9|999
1639661700000|2021-12-16 13:35:00|11334.9|11334|11338.3|11337.4|11340.6|11339.7|11333.9|11333|742
1639662000000|2021-12-16 13:40:00|11338.2|11337.3|11339.4|11338.5|11341.3|11340.4|11333.9|11333|930
1639662300000|2021-12-16 13:45:00|11339.5|11338.6|11340.9|11339.7|11349.3|11348.3|11336.6|11335.7|1223
1639662600000|2021-12-16 13:50:00|11340.2|11339.3|11350.5|11349.6|11351.9|11351.1|11340.2|11339.3|1002
1639662900000|2021-12-16 13:55:00|11350.6|11349.7|11359.7|11358.8|11360|11359.1|11349.9|11349|1053
1639663200000|2021-12-16 14:00:00|11359.6|11358.7|11352.6|11352|11360.8|11360.1|11351.9|11351|1194
1639663500000|2021-12-16 14:05:00|11352.5|11351.9|11348|11347.1|11357.9|11357|11347.5|11346.6|1334
1639663800000|2021-12-16 14:10:00|11348.2|11347.3|11347.9|11347|11351.1|11350.2|11345.9|11345.2|1067
1639664100000|2021-12-16 14:15:00|11348|11347.1|11348.5|11347.6|11349.1|11348.4|11344.3|11343.7|1004
1639664400000|2021-12-16 14:20:00|11348.6|11347.7|11342|11341.1|11349.9|11349|11341.9|11341.1|975
1639664700000|2021-12-16 14:25:00|11341.7|11340.7|11338.9|11338|11343.3|11342.4|11336.7|11335.8|929
1639665000000|2021-12-16 14:30:00|11339|11338.1|11342.3|11341.4|11342.5|11341.6|11334.2|11333.3|1166
1639665300000|2021-12-16 14:35:00|11342.2|11341.3|11335.9|11335.3|11343.9|11343|11335.3|11334.4|1028
1639665600000|2021-12-16 14:40:00|11336.1|11335.5|11332.5|11331.3|11338.5|11337.8|11331.5|11330.6|1053
1639665900000|2021-12-16 14:45:00|11332.4|11331.5|11331.1|11330.2|11333.9|11333.2|11328.1|11327.2|1029
1639666200000|2021-12-16 14:50:00|11330.8|11329.9|11328.1|11327.2|11331.2|11330.3|11326.4|11325.8|957
1639666500000|2021-12-16 14:55:00|11328.2|11327.3|11327.7|11326.8|11328.5|11327.8|11323.7|11322.8|1147
1639666800000|2021-12-16 15:00:00|11327.4|11326.5|11333|11332.4|11336.8|11336|11327.2|11326.4|1131
1639667100000|2021-12-16 15:05:00|11333.2|11332.3|11329.5|11328.9|11336.1|11335.2|11328.7|11328|994
1639667400000|2021-12-16 15:10:00|11329.4|11328.8|11328.7|11327.8|11332.4|11331.7|11328.3|11327.6|835
1639667700000|2021-12-16 15:15:00|11328.6|11327.7|11330|11329.4|11331.4|11330.8|11328|11327.1|724
1639668000000|2021-12-16 15:20:00|11329.8|11329.2|11318.1|11317.5|11329.9|11329.3|11315.9|11315.1|852
1639668300000|2021-12-16 15:25:00|11318.2|11317.6|11304.8|11303.9|11318.3|11317.7|11304.4|11303.8|900
1639668600000|2021-12-16 15:30:00|11304.5|11303.6|11305.2|11304.3|11308.4|11307.5|11299.1|11298.2|905
1639668900000|2021-12-16 15:35:00|11305|11304.1|11302.9|11302.3|11306.6|11305.7|11301.9|11301.1|813
1639669200000|2021-12-16 15:40:00|11302.5|11301.9|11301.1|11300.2|11305.4|11304.7|11299|11298.1|775
1639669500000|2021-12-16 15:45:00|11301.2|11300.3|11302.8|11301.9|11306.1|11305.2|11301|11300.1|661
1639669800000|2021-12-16 15:50:00|11302.7|11301.8|11306.3|11305.4|11306.4|11305.5|11298.9|11298.2|730
1639670100000|2021-12-16 15:55:00|11306.2|11305.3|11307.7|11306.8|11309.3|11308.4|11303.7|11302.8|975
1639670400000|2021-12-16 16:00:00|11307.6|11306.7|11304.3|11303.4|11310.6|11309.8|11302.6|11301.7|930
1639670700000|2021-12-16 16:05:00|11304.1|11303.5|11308.6|11308|11309.7|11308.9|11301.6|11301|598
1639671000000|2021-12-16 16:10:00|11308.4|11307.8|11309.2|11308.3|11310.4|11309.8|11308.2|11307.4|476
1639671300000|2021-12-16 16:15:00|11309.1|11308.5|11304.1|11303.2|11310.3|11309.6|11303.7|11302.8|511
1639671600000|2021-12-16 16:20:00|11304.2|11303.3|11305.3|11304.7|11307.7|11307|11304|11303.1|539
1639671900000|2021-12-16 16:25:00|11305.1|11304.5|11309.7|11309.1|11309.9|11309.1|11303.9|11303.2|571
1639672200000|2021-12-16 16:30:00|11309.9|11309|11310.2|11309.6|11310.4|11309.7|11307.1|11306.3|554
1639672500000|2021-12-16 16:35:00|11310.1|11309.5|11310.5|11309.6|11311.3|11310.5|11308.1|11307.2|528
1639672800000|2021-12-16 16:40:00|11310.6|11309.7|11312.1|11311.2|11313.4|11312.6|11310|11309.2|488
1639673100000|2021-12-16 16:45:00|11312.3|11311.4|11309.7|11308.8|11313|11312.2|11309.3|11308.5|596
1639673400000|2021-12-16 16:50:00|11309.6|11308.7|11311.1|11310.2|11312|11311.4|11309.5|11308.7|442
1639673700000|2021-12-16 16:55:00|11311|11310.4|11310.8|11309.9|11311.3|11310.4|11305.6|11304.7|593
1639674000000|2021-12-16 17:00:00|11310.5|11309.6|11310.8|11309.9|11311.5|11310.6|11309|11308.1|363
1639674300000|2021-12-16 17:05:00|11310.9|11310|11306.8|11305.9|11311.3|11310.4|11306.7|11305.8|407
1639674600000|2021-12-16 17:10:00|11306.9|11306|11306.3|11305.7|11308.4|11307.7|11306.3|11305.7|364
1639674900000|2021-12-16 17:15:00|11306.4|11305.8|11307.4|11306.5|11307.5|11306.6|11302.9|11302.3|459
1639675200000|2021-12-16 17:20:00|11307.5|11306.6|11309.2|11308.3|11309.4|11308.5|11306.7|11305.8|439
1639675500000|2021-12-16 17:25:00|11309|11308.1|11310.9|11310|11311|11310.2|11308.9|11308.1|370
1639675800000|2021-12-16 17:30:00|11311|11310.1|11315.7|11315.1|11315.9|11315.1|11310.6|11310|412
1639676100000|2021-12-16 17:35:00|11315.8|11315.2|11314.2|11313.3|11317.2|11316.5|11313.9|11313|431
1639676400000|2021-12-16 17:40:00|11314.3|11313.4|11316.1|11315.2|11316.3|11315.4|11311.9|11311|494
1639676700000|2021-12-16 17:45:00|11316.2|11315.3|11319.5|11318.6|11320|11319.2|11315|11314.1|416
1639677000000|2021-12-16 17:50:00|11319.4|11318.5|11318.3|11317.4|11320.2|11319.4|11318|11317.1|357
1639677300000|2021-12-16 17:55:00|11318.2|11317.3|11318.4|11317.5|11320.1|11319.3|11318.1|11317.2|313
1639677600000|2021-12-16 18:00:00|11318.2|11317.6|11319.1|11318.5|11319.6|11318.9|11317.1|11316.4|402
1639677900000|2021-12-16 18:05:00|11319|11318.4|11319.1|11318.2|11319.7|11319|11318.4|11317.5|259
1639678200000|2021-12-16 18:10:00|11319.2|11318.3|11317.3|11316.4|11319.4|11318.5|11317.1|11316.3|215
1639678500000|2021-12-16 18:15:00|11317.4|11316.5|11318.5|11317.9|11319.3|11318.5|11316.9|11316.2|255
1639678800000|2021-12-16 18:20:00|11318.4|11317.8|11319.6|11318.7|11319.6|11318.7|11318|11317.1|259
1639679100000|2021-12-16 18:25:00|11319.4|11318.8|11315.8|11314.9|11320.3|11319.5|11315.5|11314.8|354
1639679400000|2021-12-16 18:30:00|11315.9|11315|11318.7|11317.8|11319.1|11318.3|11315.4|11314.7|258
1639679700000|2021-12-16 18:35:00|11318.6|11317.7|11317.6|11317|11318.9|11318.2|11316.3|11315.4|211
1639680000000|2021-12-16 18:40:00|11317.8|11317.2|11319.9|11319|11320|11319.2|11317.7|11317|256
1639680300000|2021-12-16 18:45:00|11320|11319.1|11321.9|11321|11322.3|11321.7|11318.4|11317.7|376
1639680600000|2021-12-16 18:50:00|11322|11321.1|11320.3|11319.4|11322.3|11321.5|11319.6|11318.9|234
1639680900000|2021-12-16 18:55:00|11320.2|11319.3|11321|11320.4|11321.8|11321.2|11319.9|11319.1|294
1639681200000|2021-12-16 19:00:00|11321.1|11320.5|11321.8|11321.2|11323.4|11322.7|11321|11320.4|290
1639681500000|2021-12-16 19:05:00|11321.9|11321.3|11320.7|11319.8|11321.9|11321.3|11320.4|11319.6|219
1639681800000|2021-12-16 19:10:00|11320.9|11320|11320.6|11319.7|11321|11320.2|11319.9|11319.2|307
1639682100000|2021-12-16 19:15:00|11320.5|11319.6|11320.4|11319.8|11320.8|11320|11319.5|11318.9|326
1639682400000|2021-12-16 19:20:00|11320.3|11319.7|11321.6|11320.7|11321.8|11321|11320.2|11319.6|292
1639682700000|2021-12-16 19:25:00|11321.5|11320.9|11322|11321.4|11322.2|11321.5|11320.9|11320.2|257
1639683000000|2021-12-16 19:30:00|11322.2|11321.3|11324.3|11323.4|11325.1|11324.2|11322.1|11321.3|321
1639683300000|2021-12-16 19:35:00|11324.4|11323.5|11324.6|11323.7|11325.1|11324.2|11323.7|11322.9|252
1639683600000|2021-12-16 19:40:00|11324.7|11323.8|11322.2|11321.3|11325|11324.2|11322|11321.3|237
1639683900000|2021-12-16 19:45:00|11322.1|11321.2|11321.8|11320.9|11322.3|11321.7|11318.9|11318|367
1639684200000|2021-12-16 19:50:00|11321.9|11321|11322.8|11321.9|11323|11322.1|11319.7|11318.8|380
1639684500000|2021-12-16 19:55:00|11322.7|11321.8|11325.3|11324.4|11326.8|11325.9|11322.1|11321.3|471
1639684800000|2021-12-16 20:00:00|11325|11324.5|11320.1|11319.5|11325.3|11324.5|11319.4|11318.5|530
1639685100000|2021-12-16 20:05:00|11320.2|11319.6|11321.7|11320.8|11323.1|11322.2|11320|11319.2|494
1639685400000|2021-12-16 20:10:00|11321.8|11320.9|11324.5|11323.6|11324.5|11323.8|11321.8|11320.9|420
1639685700000|2021-12-16 20:15:00|11324.4|11323.5|11326.9|11326|11327|11326.3|11324.2|11323.3|357
1639686000000|2021-12-16 20:20:00|11327|11326.1|11330.4|11329.5|11330.5|11329.6|11326.7|11325.8|464
1639686300000|2021-12-16 20:25:00|11330.3|11329.4|11331|11330.1|11331.1|11330.4|11328.6|11327.8|412
1639686600000|2021-12-16 20:30:00|11330.9|11330|11333.5|11332.6|11333.9|11333|11330.7|11329.9|424
1639686900000|2021-12-16 20:35:00|11333.6|11332.7|11334.6|11333.7|11336.1|11335.2|11333.5|11332.6|335
1639687200000|2021-12-16 20:40:00|11334.8|11333.9|11334.9|11334|11335.6|11334.7|11332.7|11331.8|372
1639687500000|2021-12-16 20:45:00|11334.8|11333.9|11334.5|11333.6|11337.2|11336.3|11334.3|11333.4|382
1639687800000|2021-12-16 20:50:00|11334.6|11333.7|11333.7|11332.8|11336.5|11335.7|11333.2|11332.3|464
1639688100000|2021-12-16 20:55:00|11333.8|11332.9|11333.8|11332.9|11336|11335.2|11333|11332.1|407
1639688400000|2021-12-16 21:00:00|11333.6|11333|11332.1|11331.2|11333.6|11333|11331.4|11330.5|250
1639688700000|2021-12-16 21:05:00|11332.2|11331.3|11334.2|11333.3|11334.6|11333.9|11332|11331.1|236
1639689000000|2021-12-16 21:10:00|11334.3|11333.4|11332.7|11331.8|11334.5|11333.6|11332.3|11331.4|159
1639689300000|2021-12-16 21:15:00|11332.6|11331.7|11333|11332.1|11333.1|11332.2|11332.3|11331.4|143
1639689600000|2021-12-16 21:20:00|11333.1|11332.2|11332.3|11331.4|11333.4|11332.6|11332.3|11331.4|107
1639689900000|2021-12-16 21:25:00|11332.4|11331.5|11331|11330.1|11332.8|11331.9|11330.9|11330|148
1639690200000|2021-12-16 21:30:00|11330.9|11330|11329.8|11328.9|11331.2|11330.3|11329.3|11328.4|203
1639690500000|2021-12-16 21:35:00|11329.7|11328.8|11329.5|11328.6|11330.1|11329.2|11329.5|11328.6|106
1639690800000|2021-12-16 21:40:00|11329.6|11328.7|11329.7|11328.8|11330|11329.3|11329.1|11328.2|170
1639691100000|2021-12-16 21:45:00|11329.6|11328.7|11332|11331.1|11332.1|11331.2|11329.6|11328.6|153
1639691400000|2021-12-16 21:50:00|11332.1|11331.2|11332.5|11331.6|11333|11332.1|11331.9|11331|227
1639691700000|2021-12-16 21:55:00|11332.6|11331.7|11330.9|11329.5|11332.7|11331.7|11330.7|11329.3|523
1639692000000|2021-12-16 22:00:00|11330.8|11329.6|11333.8|11326.8|11335.8|11329.6|11330.8|11324.9|90
1639692300000|2021-12-16 22:05:00|11332.5|11325.5|11334.2|11327.2|11336.9|11331.5|11330.8|11323.8|150
1639692600000|2021-12-16 22:10:00|11333.1|11326.1|11334.6|11327.6|11338.8|11332.8|11333.1|11326.1|238
1639692900000|2021-12-16 22:15:00|11334.1|11327.1|11334.8|11330|11338.9|11332.9|11333.4|11326.4|511
1639693200000|2021-12-16 22:20:00|11334.7|11330.1|11335.7|11328.7|11336.6|11330.7|11334.1|11327.9|219
1639693500000|2021-12-16 22:25:00|11335.6|11328.6|11335.7|11328.7|11338.4|11331.4|11334|11327|129
1639693800000|2021-12-16 22:30:00|11335.6|11328.6|11334.1|11329.3|11335.7|11331.7|11333.4|11327.1|388
1639694100000|2021-12-16 22:35:00|11334|11329.2|11334.2|11329.1|11337.7|11330.7|11333.2|11327.7|557
1639694400000|2021-12-16 22:40:00|11334.1|11329.2|11334|11329.7|11334.7|11330.8|11333.6|11329.2|293
1639694700000|2021-12-16 22:45:00|11334.1|11329.9|11334.1|11329.9|11337.4|11330.5|11333.9|11329.4|307
1639695000000|2021-12-16 22:50:00|11334.3|11329.8|11333.6|11329.9|11334.5|11330.3|11333.4|11329.2|215
1639695300000|2021-12-16 22:55:00|11333.5|11330|11333.4|11328.9|11334.2|11330.5|11333|11328.5|402
1639695600000|2021-12-16 23:00:00|11333.6|11329.1|11331.4|11329.5|11334.4|11330.5|11330.2|11324.5|892
1639695900000|2021-12-16 23:05:00|11331.1|11329.4|11331.9|11329.1|11334.7|11329.6|11329.7|11324.5|833
1639696200000|2021-12-16 23:10:00|11331.8|11329|11333.5|11332|11334.8|11332.9|11331.2|11329|654
1639696500000|2021-12-16 23:15:00|11333.6|11332.1|11333.4|11332.3|11333.6|11332.4|11332.3|11331.4|236
1639696800000|2021-12-16 23:20:00|11333.5|11332.5|11333.5|11332.6|11334.1|11333.2|11333|11332.1|185
1639697100000|2021-12-16 23:25:00|11333.6|11332.7|11332.3|11331.4|11333.8|11332.8|11332.2|11331.3|178
1639697400000|2021-12-16 23:30:00|11332.5|11331.6|11331.6|11330.7|11333.1|11332.1|11331.2|11330.3|209
1639697700000|2021-12-16 23:35:00|11331.5|11330.6|11331.4|11330.5|11332.3|11331.4|11331.2|11330.3|111
1639698000000|2021-12-16 23:40:00|11331.5|11330.6|11332.6|11331.7|11332.8|11331.9|11331.2|11330.3|134
1639698300000|2021-12-16 23:45:00|11332.5|11331.6|11333.1|11332.5|11334.5|11333.6|11332.3|11331.4|128
1639698600000|2021-12-16 23:50:00|11333.2|11332.3|11334.2|11333.3|11334.3|11333.4|11333.2|11332.3|80
1639698900000|2021-12-16 23:55:00|11334.1|11333.2|11334.2|11333.3|11335.5|11334.6|11334.1|11333.2|123
1639699200000|2021-12-17 00:00:00|11334.3|11333.4|11329.3|11328.4|11335.7|11334.8|11328.9|11328.2|345
1639699500000|2021-12-17 00:05:00|11329.2|11328.3|11331.6|11330.7|11331.6|11330.8|11329.1|11328.2|222
1639699800000|2021-12-17 00:10:00|11331.5|11330.6|11332|11331.1|11332.1|11331.3|11330.9|11330|179
1639700100000|2021-12-17 00:15:00|11332.1|11331.2|11333.9|11333.3|11334.6|11333.7|11332|11331.1|190
1639700400000|2021-12-17 00:20:00|11334|11333.1|11333.4|11332.5|11334.5|11333.6|11332|11331.2|140
1639700700000|2021-12-17 00:25:00|11333.5|11332.6|11332.5|11331.6|11334.1|11333.2|11331.6|11330.8|142
1639701000000|2021-12-17 00:30:00|11332.3|11331.7|11332.3|11331.7|11332.7|11331.9|11331.4|11330.5|225
1639701300000|2021-12-17 00:35:00|11332.4|11331.5|11331.2|11330.3|11332.6|11331.8|11330.8|11330|199
1639701600000|2021-12-17 00:40:00|11331.1|11330.2|11329.8|11328.9|11331.6|11330.8|11329.7|11328.9|178
1639701900000|2021-12-17 00:45:00|11329.9|11329|11329.8|11329.2|11330.5|11329.8|11329.7|11329|102
1639702200000|2021-12-17 00:50:00|11329.9|11329.3|11329.6|11328.7|11330.7|11329.9|11328.4|11327.6|354
1639702500000|2021-12-17 00:55:00|11329.8|11329.2|11328.9|11328.3|11330|11329.3|11327.6|11326.8|273
1639702800000|2021-12-17 01:00:00|11329.1|11328.2|11330|11329.1|11332.3|11331.5|11328.8|11327.9|391
1639703100000|2021-12-17 01:05:00|11330.1|11329.2|11326.9|11326|11330.3|11329.4|11326.5|11325.7|300
1639703400000|2021-12-17 01:10:00|11326.8|11326.2|11327.5|11326.6|11328.2|11327.3|11326.2|11325.4|248
1639703700000|2021-12-17 01:15:00|11327.7|11326.8|11326|11325.1|11329.5|11328.8|11325.9|11325|275
1639704000000|2021-12-17 01:20:00|11325.8|11325.2|11326.4|11325.5|11328.1|11327.3|11325.8|11325|295
1639704300000|2021-12-17 01:25:00|11326.2|11325.6|11323.8|11323.2|11326.4|11325.7|11323.8|11323|366
1639704600000|2021-12-17 01:30:00|11324.1|11323.5|11322.6|11322|11325.2|11324.4|11322.6|11321.8|328
1639704900000|2021-12-17 01:35:00|11322.7|11322.1|11323.7|11323.1|11323.8|11323.1|11322.2|11321.4|363
1639705200000|2021-12-17 01:40:00|11323.8|11322.9|11323.5|11322.6|11324|11323.2|11322.8|11322|371
1639705500000|2021-12-17 01:45:00|11323.4|11322.5|11323.6|11323|11324.8|11323.9|11322.7|11321.9|353
1639705800000|2021-12-17 01:50:00|11323.5|11322.9|11323.9|11323|11324.7|11324|11322.2|11321.5|316
1639706100000|2021-12-17 01:55:00|11323.5|11322.9|11321.5|11320.9|11325|11324.3|11321.1|11320.3|282
1639706400000|2021-12-17 02:00:00|11321.6|11320.6|11321.6|11320.7|11321.9|11321.1|11320.6|11319.8|280
1639706700000|2021-12-17 02:05:00|11321.7|11320.8|11321|11320.1|11322.4|11321.5|11320.7|11320|321
1639707000000|2021-12-17 02:10:00|11320.9|11320.3|11323|11322.1|11323.1|11322.4|11320.9|11320.1|254
1639707300000|2021-12-17 02:15:00|11323.2|11322.3|11321.1|11320.2|11323.9|11323|11320.6|11319.8|297
1639707600000|2021-12-17 02:20:00|11321.2|11320.3|11322.4|11321.5|11323.4|11322.8|11321.1|11320.2|293
1639707900000|2021-12-17 02:25:00|11322.5|11321.6|11322.1|11321.2|11324.7|11324|11321.3|11320.6|368
1639708200000|2021-12-17 02:30:00|11322|11321.1|11322.8|11322.2|11323.4|11322.7|11321.6|11320.7|291
1639708500000|2021-12-17 02:35:00|11322.7|11322.1|11324.2|11323.6|11324.2|11323.6|11322.5|11321.8|205
1639708800000|2021-12-17 02:40:00|11324.1|11323.5|11323.3|11322.4|11324.1|11323.5|11322.8|11321.9|259
1639709100000|2021-12-17 02:45:00|11323.4|11322.5|11322.3|11321.7|11323.4|11322.5|11321.8|11320.9|169
1639709400000|2021-12-17 02:50:00|11322.2|11321.6|11322.5|11321.9|11323|11322.2|11321.7|11321.1|212
1639709700000|2021-12-17 02:55:00|11322.6|11321.7|11325.3|11324.4|11326|11325.2|11322.5|11321.7|495
1639710000000|2021-12-17 03:00:00|11325.4|11324.5|11325.4|11324.5|11325.9|11325.1|11323.7|11322.9|318
1639710300000|2021-12-17 03:05:00|11325.3|11324.4|11324.6|11324|11325.5|11324.7|11324.4|11323.8|153
1639710600000|2021-12-17 03:10:00|11324.7|11323.8|11325.2|11324.3|11325.3|11324.6|11324.2|11323.4|227
1639710900000|2021-12-17 03:15:00|11325.1|11324.5|11325.3|11324.4|11325.5|11324.8|11324.1|11323.4|253
1639711200000|2021-12-17 03:20:00|11325.2|11324.3|11324.9|11324|11325.8|11325|11324.6|11323.8|151
1639711500000|2021-12-17 03:25:00|11324.8|11323.9|11324.3|11323.4|11324.9|11324|11323.6|11322.9|213
1639711800000|2021-12-17 03:30:00|11324.4|11323.5|11324.4|11323.5|11325.3|11324.4|11324|11323.3|193
1639712100000|2021-12-17 03:35:00|11324.6|11323.7|11325.4|11324.5|11326|11325.3|11323.8|11322.9|261
1639712400000|2021-12-17 03:40:00|11325.2|11324.6|11325.7|11325.1|11326.3|11325.5|11325.2|11324.5|191
1639712700000|2021-12-17 03:45:00|11325.9|11325|11324.9|11324.3|11325.9|11325.1|11324.7|11324|211
1639713000000|2021-12-17 03:50:00|11324.8|11324.2|11325.3|11324.4|11325.5|11324.8|11324.1|11323.4|160
1639713300000|2021-12-17 03:55:00|11325.2|11324.3|11327.4|11326.5|11328.1|11327.2|11324.8|11324|361
1639713600000|2021-12-17 04:00:00|11327.6|11326.7|11331|11330.4|11331.7|11330.8|11327|11326.2|381
1639713900000|2021-12-17 04:05:00|11331.1|11330.5|11329.8|11328.9|11331.1|11330.5|11329.7|11328.9|297
1639714200000|2021-12-17 04:10:00|11329.5|11328.6|11328.7|11328.1|11330|11329.2|11328.2|11327.3|294
1639714500000|2021-12-17 04:15:00|11328.6|11328|11329|11328.1|11329.6|11328.8|11328.3|11327.5|253
1639714800000|2021-12-17 04:20:00|11328.9|11328|11328.9|11328.3|11329.3|11328.6|11328.3|11327.7|167
1639715100000|2021-12-17 04:25:00|11329|11328.1|11330.9|11330.3|11331.1|11330.4|11328.7|11328.1|198
1639715400000|2021-12-17 04:30:00|11331|11330.4|11333|11332.1|11333.4|11332.6|11331|11330.2|281
1639715700000|2021-12-17 04:35:00|11332.9|11332|11333.4|11332.5|11333.5|11332.6|11332.2|11331.4|165
1639716000000|2021-12-17 04:40:00|11333.5|11332.6|11333.3|11332.4|11333.7|11332.9|11332.3|11331.4|207
1639716300000|2021-12-17 04:45:00|11333.4|11332.5|11335.1|11334.5|11335.6|11335|11332.8|11332.1|194
1639716600000|2021-12-17 04:50:00|11335.2|11334.6|11335.8|11335.2|11336.2|11335.5|11334.6|11333.8|237
1639716900000|2021-12-17 04:55:00|11335.9|11335|11335.7|11335.1|11336.4|11335.7|11334.8|11333.9|250
1639717200000|2021-12-17 05:00:00|11335.8|11335.2|11337.4|11336.8|11337.6|11336.8|11335.7|11334.8|238
1639717500000|2021-12-17 05:05:00|11337.3|11336.7|11339.5|11338.6|11340|11339.1|11336.8|11336.2|234
1639717800000|2021-12-17 05:10:00|11339.6|11338.7|11339|11338.1|11339.7|11339|11338.6|11337.8|247
1639718100000|2021-12-17 05:15:00|11338.9|11338|11341.4|11340.5|11341.7|11340.8|11338.9|11338|249
1639718400000|2021-12-17 05:20:00|11341.5|11340.6|11340.5|11339.6|11342.1|11341.2|11340.2|11339.3|322
1639718700000|2021-12-17 05:25:00|11340.3|11339.4|11340.4|11339.5|11340.9|11340.1|11339.1|11338.5|209
1639719000000|2021-12-17 05:30:00|11340.3|11339.7|11339.9|11339.3|11341.8|11341|11339.5|11338.8|235
1639719300000|2021-12-17 05:35:00|11340|11339.4|11340.8|11340.2|11341.9|11341.1|11339.2|11338.4|250
1639719600000|2021-12-17 05:40:00|11340.9|11340.3|11341.6|11340.7|11341.9|11341|11340.8|11340|215
1639719900000|2021-12-17 05:45:00|11341.7|11340.8|11342.3|11341.4|11342.5|11341.8|11341.2|11340.4|256
1639720200000|2021-12-17 05:50:00|11342.4|11341.5|11346|11345.1|11346.4|11345.6|11342.2|11341.3|350
1639720500000|2021-12-17 05:55:00|11346.1|11345.2|11348.7|11347.8|11349.5|11348.7|11346|11345.2|371
1639720800000|2021-12-17 06:00:00|11348.6|11347.7|11345.5|11344.6|11349.2|11348.3|11345.4|11344.5|410
1639721100000|2021-12-17 06:05:00|11345.6|11344.7|11344.4|11343.5|11345.9|11345|11343.9|11343|263
1639721400000|2021-12-17 06:10:00|11344.3|11343.4|11342.4|11341.5|11344.3|11343.4|11342.1|11341.3|218
1639721700000|2021-12-17 06:15:00|11342.3|11341.4|11340.8|11340.2|11342.6|11342|11340.4|11339.6|201
1639722000000|2021-12-17 06:20:00|11340.9|11340|11338.6|11337.7|11342|11341.2|11338.6|11337.7|252
1639722300000|2021-12-17 06:25:00|11338.7|11337.8|11339.9|11339|11340.2|11339.3|11338.5|11337.7|173
1639722600000|2021-12-17 06:30:00|11340|11339.1|11339.6|11338.7|11340.2|11339.3|11338.5|11337.6|181
1639722900000|2021-12-17 06:35:00|11339.5|11338.6|11338.2|11337.3|11339.7|11338.9|11338|11337.1|222
1639723200000|2021-12-17 06:40:00|11338.3|11337.4|11337|11336.4|11339|11338.2|11336.8|11336|266
1639723500000|2021-12-17 06:45:00|11336.9|11336.3|11336.1|11335.2|11338.3|11337.5|11335.6|11334.7|267
1639723800000|2021-12-17 06:50:00|11336|11335.1|11336|11335.1|11337|11336.2|11335|11334.2|309
1639724100000|2021-12-17 06:55:00|11335.7|11335.2|11334.4|11333.5|11336.8|11335.9|11333.9|11333.1|335
1639724400000|2021-12-17 07:00:00|11334.3|11333.4|11333.3|11332.4|11335.9|11335|11333|11332.1|505
1639724700000|2021-12-17 07:05:00|11333.2|11332.3|11334.1|11333.2|11334.3|11333.5|11332.3|11331.6|364
1639725000000|2021-12-17 07:10:00|11334.2|11333.3|11332.4|11331.5|11336.5|11335.6|11331.9|11331.3|401
1639725300000|2021-12-17 07:15:00|11332.2|11331.3|11330.5|11329.6|11333.2|11332.4|11329.5|11328.6|545
1639725600000|2021-12-17 07:20:00|11330.4|11329.5|11324.5|11323.6|11331.1|11330.2|11324.5|11323.6|481
1639725900000|2021-12-17 07:25:00|11324.6|11323.7|11327|11326.1|11328|11327.2|11324|11323.2|443
1639726200000|2021-12-17 07:30:00|11326.8|11326.2|11325|11324.1|11328|11327.3|11324.8|11324|470
1639726500000|2021-12-17 07:35:00|11325.2|11324.6|11326.3|11325.4|11327.9|11327.2|11325.2|11324.6|441
1639726800000|2021-12-17 07:40:00|11326.2|11325.3|11324|11323.1|11326.7|11325.9|11323.8|11322.9|467
1639727100000|2021-12-17 07:45:00|11323.9|11323|11319.1|11318.5|11323.9|11323|11318.6|11317.8|494
1639727400000|2021-12-17 07:50:00|11319.3|11318.4|11318.4|11317.5|11321.1|11320.4|11317.5|11316.7|448
1639727700000|2021-12-17 07:55:00|11318.2|11317.6|11318.5|11317.9|11323.8|11323.1|11318.2|11317.5|896
1639728000000|2021-12-17 08:00:00|11318.6|11317.7|11321.1|11320.2|11323.5|11322.8|11318.3|11317.4|817
1639728300000|2021-12-17 08:05:00|11321.2|11320.3|11322.5|11321.6|11323.5|11322.6|11319.8|11319.1|573
1639728600000|2021-12-17 08:10:00|11322.4|11321.5|11321.7|11320.8|11323|11322.2|11319.2|11318.6|636
1639728900000|2021-12-17 08:15:00|11321.6|11320.7|11323.1|11322.5|11323.6|11322.8|11319.5|11318.8|650
1639729200000|2021-12-17 08:20:00|11323.3|11322.4|11323.7|11322.8|11327|11326.2|11322.7|11321.8|754
1639729500000|2021-12-17 08:25:00|11323.6|11322.7|11328.2|11327.3|11328.3|11327.6|11322.4|11321.6|501
1639729800000|2021-12-17 08:30:00|11328|11327.4|11336.8|11335.9|11337.5|11336.7|11327.5|11326.7|736
1639730100000|2021-12-17 08:35:00|11337.1|11336.2|11334.4|11333.5|11338.1|11337.4|11333.5|11332.7|650
1639730400000|2021-12-17 08:40:00|11334.3|11333.4|11332.4|11331.5|11335.6|11334.7|11331.7|11330.8|511
1639730700000|2021-12-17 08:45:00|11332.3|11331.4|11332.1|11331.2|11334.6|11334|11331.8|11331|515
1639731000000|2021-12-17 08:50:00|11332.2|11331.3|11331.9|11331|11334|11333.2|11331.4|11330.5|495
1639731300000|2021-12-17 08:55:00|11331.8|11330.9|11336.3|11335|11336.4|11335.5|11330.6|11329.7|487
1639731600000|2021-12-17 09:00:00|11336.4|11335.3|11333.6|11332.7|11336.5|11335.3|11331.5|11330.6|632
1639731900000|2021-12-17 09:05:00|11333.5|11332.9|11339.3|11338.4|11340.2|11339.3|11333.5|11332.7|664
1639732200000|2021-12-17 09:10:00|11339.2|11338.3|11338.5|11337.6|11339.3|11338.4|11336.6|11335.7|628
1639732500000|2021-12-17 09:15:00|11338.4|11337.5|11337.3|11336.4|11339.1|11338.2|11335.6|11334.9|632
1639732800000|2021-12-17 09:20:00|11337.2|11336.3|11333.3|11332.4|11337.8|11336.9|11332.9|11332|527
1639733100000|2021-12-17 09:25:00|11333.4|11332.5|11329.8|11328.9|11333.4|11332.5|11328.5|11327.9|537
1639733400000|2021-12-17 09:30:00|11329.7|11328.8|11329.9|11329.3|11331.1|11330.4|11327.3|11326.4|594
1639733700000|2021-12-17 09:35:00|11330|11329.4|11332.1|11331.2|11333.2|11332.3|11328.7|11328|569
1639734000000|2021-12-17 09:40:00|11332.2|11331.3|11337.7|11336.8|11338.2|11337.3|11332.2|11331.3|714
1639734300000|2021-12-17 09:45:00|11337.8|11337.2|11336.5|11335.6|11338.2|11337.5|11333.3|11332.4|547
1639734600000|2021-12-17 09:50:00|11336|11335.4|11336|11335.1|11337.8|11336.9|11333.3|11332.4|642
1639734900000|2021-12-17 09:55:00|11336.1|11335.2|11334.8|11333.9|11336.8|11335.9|11332.6|11331.7|588
1639735200000|2021-12-17 10:00:00|11334.9|11334|11328.5|11327.6|11334.9|11334|11328.1|11327.2|606
1639735500000|2021-12-17 10:05:00|11328.6|11327.7|11332.7|11331.8|11333.6|11332.7|11328.6|11327.7|517
1639735800000|2021-12-17 10:10:00|11332.8|11331.9|11331.2|11330.3|11333.2|11332.3|11330.1|11329.3|543
1639736100000|2021-12-17 10:15:00|11331.3|11330.4|11330.6|11329.7|11332.6|11331.7|11330.3|11329.5|485
1639736400000|2021-12-17 10:20:00|11330.4|11329.8|11327.5|11326.9|11331.6|11330.7|11327.3|11326.5|586
1639736700000|2021-12-17 10:25:00|11327.6|11326.7|11328.6|11327.7|11329.2|11328.3|11326|11325.2|430
1639737000000|2021-12-17 10:30:00|11328.5|11327.6|11329.4|11328.5|11329.6|11328.7|11325.5|11324.6|597
1639737300000|2021-12-17 10:35:00|11329.3|11328.4|11333.3|11332.4|11334|11333.1|11329.2|11328.3|494
1639737600000|2021-12-17 10:40:00|11333.4|11332.5|11327.9|11327|11334.2|11333.3|11327.6|11326.7|550
1639737900000|2021-12-17 10:45:00|11328|11327.1|11327.9|11327.3|11328.8|11328.1|11326|11325.1|432
1639738200000|2021-12-17 10:50:00|11328|11327.1|11325|11324.1|11328|11327.2|11323.4|11322.5|537
1639738500000|2021-12-17 10:55:00|11324.9|11324|11325.7|11324.8|11326.5|11325.6|11322.5|11321.7|535
1639738800000|2021-12-17 11:00:00|11325.8|11324.9|11321|11320.1|11325.8|11324.9|11320.7|11319.9|566
1639739100000|2021-12-17 11:05:00|11321.1|11320.2|11317.1|11316.2|11321.4|11320.5|11316.4|11315.7|486
1639739400000|2021-12-17 11:10:00|11317|11316.1|11316.2|11315.6|11319|11318.2|11313.9|11313|557
1639739700000|2021-12-17 11:15:00|11316.3|11315.4|11313.7|11313.1|11316.3|11315.5|11312|11311.1|439
1639740000000|2021-12-17 11:20:00|11313.8|11313.2|11314.4|11313.8|11316|11315.3|11312.6|11311.8|527
1639740300000|2021-12-17 11:25:00|11314.3|11313.7|11315.8|11315.2|11316.3|11315.6|11314.1|11313.4|465
1639740600000|2021-12-17 11:30:00|11315.7|11315.1|11317|11316.4|11318.2|11317.4|11315.4|11314.6|560
1639740900000|2021-12-17 11:35:00|11317.1|11316.2|11317.5|11316.9|11318.5|11317.7|11316.4|11315.5|355
1639741200000|2021-12-17 11:40:00|11317.4|11316.8|11317.1|11316.2|11318.6|11317.7|11316.1|11315.3|457
1639741500000|2021-12-17 11:45:00|11317.2|11316.3|11318.6|11317.7|11320.4|11319.6|11317|11316.3|531
1639741800000|2021-12-17 11:50:00|11318.5|11317.6|11319|11318.1|11320.8|11320.1|11317.9|11317.3|490
1639742100000|2021-12-17 11:55:00|11318.8|11318.2|11318.8|11317.9|11322.4|11321.6|11318.1|11317.2|516
1639742400000|2021-12-17 12:00:00|11318.7|11317.8|11316.6|11315.7|11318.9|11318|11316.2|11315.4|453
1639742700000|2021-12-17 12:05:00|11316.5|11315.6|11317.2|11316.3|11317.5|11316.9|11315.5|11314.8|346
1639743000000|2021-12-17 12:10:00|11317.3|11316.4|11316.9|11316|11318.3|11317.5|11315.9|11315.1|429
1639743300000|2021-12-17 12:15:00|11317|11316.1|11312.9|11312|11317.7|11317|11312.8|11312|445
1639743600000|2021-12-17 12:20:00|11312.8|11312.2|11315.3|11314.4|11316.8|11316|11312.7|11312.1|480
1639743900000|2021-12-17 12:25:00|11315|11314.1|11315.5|11314.6|11316.8|11316|11314.7|11314|418
1639744200000|2021-12-17 12:30:00|11315.6|11314.7|11317.9|11317|11318.4|11317.7|11314.5|11313.6|534
1639744500000|2021-12-17 12:35:00|11317.8|11316.9|11321|11320.1|11321|11320.1|11316.9|11316.1|511
1639744800000|2021-12-17 12:40:00|11320.9|11320|11322.7|11322.1|11323.1|11322.2|11320.3|11319.6|438
1639745100000|2021-12-17 12:45:00|11322.6|11322|11326.7|11325.8|11327.4|11326.6|11322.6|11321.9|569
1639745400000|2021-12-17 12:50:00|11326.8|11325.9|11331.3|11330.7|11331.8|11331|11326.6|11325.8|715
1639745700000|2021-12-17 12:55:00|11331.2|11330.6|11330.8|11329.9|11333.1|11332.3|11329.2|11328.4|583
1639746000000|2021-12-17 13:00:00|11330.9|11330.3|11327.2|11326.6|11332.2|11331.4|11327.2|11326.6|655
1639746300000|2021-12-17 13:05:00|11327.3|11326.7|11333.1|11332.5|11333.3|11332.6|11326.9|11326.1|621
1639746600000|2021-12-17 13:10:00|11333|11332.4|11330.2|11329.3|11333.3|11332.5|11329.4|11328.7|653
1639746900000|2021-12-17 13:15:00|11330.3|11329.4|11330.1|11329.2|11330.3|11329.4|11327.1|11326.2|599
1639747200000|2021-12-17 13:20:00|11330|11329.1|11325.7|11325.1|11330.1|11329.3|11325.2|11324.5|666
1639747500000|2021-12-17 13:25:00|11325.6|11325|11324.6|11324|11326.3|11325.7|11323|11322.3|531
1639747800000|2021-12-17 13:30:00|11324.7|11324.1|11324|11323.1|11326.3|11325.7|11322.6|11321.9|570
1639748100000|2021-12-17 13:35:00|11323.8|11322.9|11319.6|11319|11324.2|11323.5|11319.6|11319|568
1639748400000|2021-12-17 13:40:00|11319.7|11319.1|11315.8|11314.9|11319.7|11319.1|11313.4|11312.6|798
1639748700000|2021-12-17 13:45:00|11315.7|11315.2|11319.1|11318.2|11319.6|11318.8|11314.7|11314|591
1639749000000|2021-12-17 13:50:00|11319.2|11318.3|11312.8|11312.2|11319.3|11318.5|11312.7|11312|540
1639749300000|2021-12-17 13:55:00|11312.9|11312.3|11307.9|11307|11313.9|11313.3|11305.4|11304.7|779
1639749600000|2021-12-17 14:00:00|11308|11307.1|11311|11310.1|11311|11310.1|11304.6|11303.9|795
1639749900000|2021-12-17 14:05:00|11310.8|11310.2|11314.6|11313.7|11314.7|11313.9|11309.4|11308.8|710
1639750200000|2021-12-17 14:10:00|11314.5|11313.6|11314.8|11313.9|11315.1|11314.4|11313.2|11312.5|600
1639750500000|2021-12-17 14:15:00|11314.9|11314|11313.5|11312.6|11316.4|11315.6|11313|11312.4|656
1639750800000|2021-12-17 14:20:00|11313.1|11312.5|11307.7|11306.8|11313.1|11312.5|11305.7|11305.1|780
1639751100000|2021-12-17 14:25:00|11307.6|11306.7|11308.2|11307.6|11309.3|11308.6|11304.4|11303.6|746
1639751400000|2021-12-17 14:30:00|11308.3|11307.4|11306.4|11305.5|11309.4|11308.6|11303.3|11302.4|815
1639751700000|2021-12-17 14:35:00|11306.3|11305.7|11304.5|11303.9|11308.5|11307.7|11304.1|11303.5|888
1639752000000|2021-12-17 14:40:00|11304.6|11304|11303.8|11303.2|11306.9|11306.2|11303.2|11302.5|739
1639752300000|2021-12-17 14:45:00|11303.7|11303.1|11294.1|11293.2|11304.2|11303.5|11293.9|11293.1|893
1639752600000|2021-12-17 14:50:00|11294|11293.1|11301.1|11300.2|11301.2|11300.5|11292.8|11292|829
1639752900000|2021-12-17 14:55:00|11301.2|11300.5|11307|11306.4|11307.3|11306.5|11301|11300.2|827
1639753200000|2021-12-17 15:00:00|11306.8|11306.2|11306.8|11305.9|11307.8|11307.1|11304.4|11303.6|723
1639753500000|2021-12-17 15:05:00|11306.7|11305.8|11307.7|11307.1|11307.7|11307.1|11304.9|11304.2|712
1639753800000|2021-12-17 15:10:00|11307.6|11307|11303.8|11302.9|11307.8|11307.1|11303.5|11302.7|682
1639754100000|2021-12-17 15:15:00|11303.5|11303|11298.7|11298.1|11305.5|11304.8|11298.6|11297.9|814
1639754400000|2021-12-17 15:20:00|11298.8|11298.2|11292.7|11292.1|11299.6|11298.9|11292.6|11291.9|819
1639754700000|2021-12-17 15:25:00|11292.8|11292.2|11287.8|11287.2|11292.8|11292.2|11286.6|11285.8|912
1639755000000|2021-12-17 15:30:00|11287.7|11287.1|11287.3|11286.7|11290.7|11289.9|11286.5|11285.7|751
1639755300000|2021-12-17 15:35:00|11287.4|11286.8|11284.9|11284|11289.2|11288.6|11283.5|11282.8|760
1639755600000|2021-12-17 15:40:00|11284.7|11284.1|11283.7|11282.8|11288.5|11287.7|11283.6|11282.8|695
1639755900000|2021-12-17 15:45:00|11283.8|11282.9|11285.7|11284.8|11287.4|11286.6|11283.3|11282.6|685
1639756200000|2021-12-17 15:50:00|11285.8|11284.9|11281.1|11280.5|11286.5|11285.9|11280.7|11280|891
1639756500000|2021-12-17 15:55:00|11281.2|11280.3|11274.5|11273.6|11283.8|11282.9|11274|11273.2|1092
1639756800000|2021-12-17 16:00:00|11274.1|11273.5|11273.3|11272.4|11276.2|11275.5|11270.7|11269.8|1042
1639757100000|2021-12-17 16:05:00|11273.2|11272.7|11273.1|11272.2|11275.3|11274.5|11271.9|11271|759
1639757400000|2021-12-17 16:10:00|11273.2|11272.3|11271.8|11271.2|11274.9|11274|11267.1|11266.5|957
1639757700000|2021-12-17 16:15:00|11271.9|11271.3|11273.1|11272.2|11274.5|11273.6|11271.5|11270.8|699
1639758000000|2021-12-17 16:20:00|11272.8|11272.1|11274.8|11273.9|11275.9|11275.1|11271.7|11270.9|632
1639758300000|2021-12-17 16:25:00|11274.9|11274.2|11277.8|11277.2|11278.1|11277.4|11273.4|11272.7|593
1639758600000|2021-12-17 16:30:00|11278|11277.4|11276.4|11275.5|11279.8|11279.1|11275.6|11274.9|566
1639758900000|2021-12-17 16:35:00|11276.2|11275.6|11278.2|11277.6|11278.5|11277.7|11276.2|11275.4|438
1639759200000|2021-12-17 16:40:00|11278.1|11277.5|11276.2|11275.6|11279.5|11278.8|11275.6|11275|443
1639759500000|2021-12-17 16:45:00|11276.3|11275.7|11273.1|11272.2|11277.9|11277.3|11272.7|11272.1|490
1639759800000|2021-12-17 16:50:00|11273|11272.1|11273.2|11272.3|11274.4|11273.8|11272.1|11271.4|422
1639760100000|2021-12-17 16:55:00|11273|11272.4|11277.2|11276.6|11277.7|11277|11272.7|11271.9|548
1639760400000|2021-12-17 17:00:00|11277.3|11276.7|11274|11273.4|11277.4|11276.7|11273.5|11272.7|604
1639760700000|2021-12-17 17:05:00|11274.1|11273.2|11275.4|11274.5|11275.5|11274.9|11273.1|11272.3|395
1639761000000|2021-12-17 17:10:00|11275.3|11274.4|11274.2|11273.3|11275.3|11274.6|11272.7|11271.9|371
1639761300000|2021-12-17 17:15:00|11274.1|11273.5|11275.4|11274.8|11276|11275.3|11273.3|11272.5|447
1639761600000|2021-12-17 17:20:00|11275.5|11274.9|11276.8|11275.9|11277.5|11276.6|11273.7|11273|417
1639761900000|2021-12-17 17:25:00|11276.5|11275.7|11272.7|11271.8|11276.7|11276|11272.2|11271.4|375
1639762200000|2021-12-17 17:30:00|11272.8|11271.9|11271.1|11270.2|11273.3|11272.5|11270.2|11269.5|400
1639762500000|2021-12-17 17:35:00|11271.2|11270.3|11271.6|11271|11272.2|11271.6|11270.1|11269.4|349
1639762800000|2021-12-17 17:40:00|11271.7|11271.1|11270.9|11270.3|11272.6|11271.9|11270|11269.1|356
1639763100000|2021-12-17 17:45:00|11271|11270.4|11268.4|11267.5|11271|11270.4|11267.8|11267|458
1639763400000|2021-12-17 17:50:00|11268.3|11267.4|11269|11268.1|11269.3|11268.5|11267.3|11266.4|310
1639763700000|2021-12-17 17:55:00|11268.9|11268|11268.7|11267.8|11269.6|11268.7|11267.1|11266.4|360
1639764000000|2021-12-17 18:00:00|11268.6|11267.7|11268|11267.1|11271.7|11271|11266.8|11266|511
1639764300000|2021-12-17 18:05:00|11267.9|11267|11267.4|11266.5|11269.6|11268.9|11267.3|11266.5|341
1639764600000|2021-12-17 18:10:00|11267.5|11266.6|11268.4|11267.5|11269|11268.1|11267.1|11266.4|333
1639764900000|2021-12-17 18:15:00|11268.5|11267.6|11266|11265.1|11268.5|11267.8|11265.3|11264.5|270
1639765200000|2021-12-17 18:20:00|11266.1|11265.2|11266.4|11265.8|11266.6|11265.9|11264.3|11263.4|313
1639765500000|2021-12-17 18:25:00|11266.3|11265.7|11265.5|11264.6|11267.1|11266.5|11264.9|11264.1|325
1639765800000|2021-12-17 18:30:00|11265.3|11264.7|11262.4|11261.8|11266.1|11265.4|11262.3|11261.6|311
1639766100000|2021-12-17 18:35:00|11262.3|11261.7|11257.8|11256.9|11263|11262.1|11255|11254.3|552
1639766400000|2021-12-17 18:40:00|11257.9|11257|11257.5|11256.6|11259.6|11259|11257|11256.2|456
1639766700000|2021-12-17 18:45:00|11257.6|11256.7|11258.1|11257.5|11258.5|11257.7|11256.9|11256.1|388
1639767000000|2021-12-17 18:50:00|11258.2|11257.6|11256.7|11256.1|11258.9|11258.1|11256.6|11255.8|392
1639767300000|2021-12-17 18:55:00|11257.1|11256.5|11253.5|11252.9|11259.1|11258.3|11253.3|11252.6|534
1639767600000|2021-12-17 19:00:00|11253.8|11253|11255.2|11254.3|11255.6|11254.8|11253.1|11252.2|420
1639767900000|2021-12-17 19:05:00|11255.3|11254.4|11254.1|11253.2|11255.3|11254.4|11251.8|11250.9|334
1639768200000|2021-12-17 19:10:00|11254|11253.1|11254.3|11253.4|11255|11254.1|11253.4|11252.5|258
1639768500000|2021-12-17 19:15:00|11254.4|11253.5|11256.5|11255.6|11256.6|11255.7|11252.9|11252.2|259
1639768800000|2021-12-17 19:20:00|11256.6|11255.7|11256.5|11255.6|11257|11256.4|11255.4|11254.7|295
1639769100000|2021-12-17 19:25:00|11256.4|11255.5|11255|11254.4|11257.7|11256.8|11255|11254.2|302
1639769400000|2021-12-17 19:30:00|11255.2|11254.3|11257.2|11256.6|11257.5|11256.7|11254|11253.1|352
1639769700000|2021-12-17 19:35:00|11257.3|11256.7|11258|11257.1|11259.1|11258.3|11256.8|11256.1|327
1639770000000|2021-12-17 19:40:00|11258.1|11257.2|11257.7|11257.1|11259.4|11258.5|11257.2|11256.4|309
1639770300000|2021-12-17 19:45:00|11257.8|11256.9|11256.7|11255.8|11258.5|11257.6|11256|11255.2|303
1639770600000|2021-12-17 19:50:00|11256.6|11255.7|11253.6|11252.7|11256.7|11255.9|11253.2|11252.3|412
1639770900000|2021-12-17 19:55:00|11253.7|11252.8|11252.4|11251.8|11253.7|11252.8|11251.3|11250.5|386
1639771200000|2021-12-17 20:00:00|11252.2|11251.6|11251.7|11250.8|11253.4|11252.6|11249.9|11249|538
1639771500000|2021-12-17 20:05:00|11251.6|11250.7|11251.2|11250.3|11251.7|11250.8|11249.7|11249|298
1639771800000|2021-12-17 20:10:00|11251.4|11250.5|11249.1|11248.2|11252.6|11251.8|11249|11248.1|277
1639772100000|2021-12-17 20:15:00|11249.2|11248.3|11249.3|11248.4|11249.7|11248.9|11246.8|11246|359
1639772400000|2021-12-17 20:20:00|11249.1|11248.2|11249|11248.1|11250.4|11249.5|11248.2|11247.3|272
1639772700000|2021-12-17 20:25:00|11248.8|11247.9|11249.2|11248.3|11249.8|11248.9|11248|11247.1|213
1639773000000|2021-12-17 20:30:00|11249.3|11248.4|11248|11247.1|11249.3|11248.4|11246.1|11245.2|365
1639773300000|2021-12-17 20:35:00|11247.9|11247.3|11243.9|11243|11248.4|11247.5|11243.7|11243|348
1639773600000|2021-12-17 20:40:00|11244|11243.1|11247.4|11246.5|11248.7|11247.8|11243.9|11243|373
1639773900000|2021-12-17 20:45:00|11247.5|11246.6|11245.1|11244.2|11247.8|11247.2|11244.7|11244.1|363
1639774200000|2021-12-17 20:50:00|11245.2|11244.3|11245.4|11244.5|11246.5|11245.8|11244.7|11243.8|472
1639774500000|2021-12-17 20:55:00|11245.5|11244.6|11237.3|11236.4|11246.3|11245.4|11237.1|11236.3|603
1639774800000|2021-12-17 21:00:00|11237.6|11236.7|11239.3|11238.4|11243.4|11242.1|11236.5|11235.6|578
1639775100000|2021-12-17 21:05:00|11239.2|11238.3|11242.3|11241.4|11242.6|11241.7|11238.7|11237.7|377
1639775400000|2021-12-17 21:10:00|11242.4|11241.2|11242.6|11241.7|11242.9|11242|11240.1|11239.2|333
1639775700000|2021-12-17 21:15:00|11242.5|11241.6|11243|11242.1|11243.3|11242.2|11242.1|11241.2|255
1639776000000|2021-12-17 21:20:00|11243.1|11242.2|11242.3|11241.4|11243.7|11242.8|11242.1|11241|175
1639776300000|2021-12-17 21:25:00|11242.4|11241.3|11240.9|11240|11242.5|11241.6|11240.5|11239.6|256
1639776600000|2021-12-17 21:30:00|11240.8|11239.9|11239.7|11238.8|11240.8|11239.9|11238.6|11237.5|395
1639776900000|2021-12-17 21:35:00|11239.8|11238.9|11238.6|11237.7|11240.3|11239.4|11238.3|11237.4|214
1639777200000|2021-12-17 21:40:00|11238.5|11237.6|11238.1|11236.4|11238.9|11238|11237.1|11235.8|433
1639777500000|2021-12-17 21:45:00|11237.9|11236.5|11237.9|11235.7|11241|11239|11237.7|11235.7|557
1639777800000|2021-12-17 21:50:00|11237.7|11235.8|11240|11236.3|11240.2|11237.4|11236.1|11233.9|588
1639778100000|2021-12-17 21:55:00|11239.1|11235.7|11238.1|11234.8|11239.1|11236.1|11236.5|11233.4|633
1639947600000|2021-12-19 21:00:00|11245.8|11238.2|11246.3|11236|11247.3|11239.2|11245.6|11235|18
1639947900000|2021-12-19 21:05:00|11245.9|11235|11245.9|11235|11247.4|11237.2|11243.7|11234.9|11
1639948200000|2021-12-19 21:10:00|11246.3|11236|11245.9|11235|11247.4|11238.6|11245.6|11234.9|15
1639948500000|2021-12-19 21:15:00|11245.6|11238.3|11246.8|11235.5|11247.4|11238.3|11245.6|11234.9|20
1639948800000|2021-12-19 21:20:00|11245.6|11238.3|11245.9|11235|11246.3|11238.3|11245.6|11235|13
1639949100000|2021-12-19 21:25:00|11246.8|11235.8|11245.9|11237.3|11246.8|11237.3|11245.9|11235|7
1639949400000|2021-12-19 21:30:00|11247.1|11236.7|11246|11237.7|11248|11238.3|11245.6|11233.9|17
1639949700000|2021-12-19 21:35:00|11246.8|11236.6|11246|11237.7|11247.8|11237.7|11246|11234.3|23
1639950000000|2021-12-19 21:40:00|11246.8|11235.5|11247.4|11234.9|11247.4|11237.7|11244.2|11234.9|12
1639950300000|2021-12-19 21:45:00|11246.8|11235.5|11246.2|11237.2|11247|11238.2|11243.8|11234|45
1639950600000|2021-12-19 21:50:00|11245.8|11236.8|11246.4|11238|11247.9|11238|11245|11233.5|49
1639950900000|2021-12-19 21:55:00|11245.2|11235.9|11244.2|11237.2|11248.7|11238|11244.2|11233.9|42
1639951200000|2021-12-19 22:00:00|11244.5|11236.9|11241.2|11236.9|11247|11239|11239.2|11234|165
1639951500000|2021-12-19 22:05:00|11239.9|11238|11240.3|11235.6|11242|11238.6|11239.5|11235|79
1639951800000|2021-12-19 22:10:00|11240.5|11235.4|11240.8|11237.2|11242.2|11237.6|11240|11235|152
1639952100000|2021-12-19 22:15:00|11240.7|11237.1|11240.2|11236.1|11245|11238|11239.7|11234.5|235
1639952400000|2021-12-19 22:20:00|11240.4|11236.9|11239.6|11236.8|11242.4|11237.8|11238.6|11235.7|149
1639952700000|2021-12-19 22:25:00|11239.5|11236.7|11239|11236.9|11240.1|11237.2|11238.4|11235.9|209
1639953000000|2021-12-19 22:30:00|11238.7|11236.8|11238.5|11236.6|11240.5|11237|11238.5|11236|182
1639953300000|2021-12-19 22:35:00|11238.6|11236.7|11239.3|11236.8|11239.7|11237.3|11238.1|11236.3|185
1639953600000|2021-12-19 22:40:00|11239.4|11236.9|11239|11237.2|11240.1|11237.8|11238.6|11236.6|203
1639953900000|2021-12-19 22:45:00|11238.9|11237.5|11239.3|11237.3|11240.3|11237.9|11238.7|11236.9|245
1639954200000|2021-12-19 22:50:00|11239.4|11237.4|11239.2|11236.8|11240.2|11237.8|11238.2|11236|204
1639954500000|2021-12-19 22:55:00|11238.7|11236.7|11238.9|11236.2|11239.9|11237.4|11237.6|11235.8|249
1639954800000|2021-12-19 23:00:00|11238.8|11236.4|11240.7|11239.4|11241|11239.4|11237.4|11236.1|593
1639955100000|2021-12-19 23:05:00|11240.4|11239.5|11240.1|11239.2|11242|11239.9|11239.8|11238.1|413
1639955400000|2021-12-19 23:10:00|11240.2|11239.3|11237.1|11236.2|11240.8|11239.9|11237|11236.1|244
1639955700000|2021-12-19 23:15:00|11237.2|11236.3|11238.5|11237.6|11239.9|11239|11236.9|11236|276
1639956000000|2021-12-19 23:20:00|11238.4|11237.5|11235.4|11234.5|11239.4|11238.5|11235.1|11234.2|400
1639956300000|2021-12-19 23:25:00|11235.5|11234.6|11240.3|11239.4|11240.4|11239.5|11235.2|11234.3|270
1639956600000|2021-12-19 23:30:00|11240.4|11239.5|11240|11239.1|11240.9|11240|11239.5|11238.6|165
1639956900000|2021-12-19 23:35:00|11239.9|11239|11243|11242.1|11243.2|11242.3|11239.8|11238.9|195
1639957200000|2021-12-19 23:40:00|11243.1|11242.2|11242.8|11241.9|11243.6|11242.7|11242.5|11241.7|211
1639957500000|2021-12-19 23:45:00|11242.7|11241.8|11242.9|11242|11243.2|11242.3|11241.4|11240.6|236
1639957800000|2021-12-19 23:50:00|11242.8|11241.9|11242.7|11241.8|11243.7|11242.8|11242.2|11241.3|136
1639958100000|2021-12-19 23:55:00|11242.6|11241.7|11243.5|11242.6|11244.7|11243.8|11242.5|11241.6|286
1639958400000|2021-12-20 00:00:00|11243.2|11242.3|11245.1|11244.2|11246.1|11245.2|11241.4|11240.6|405
1639958700000|2021-12-20 00:05:00|11245.2|11244.3|11244.5|11243.6|11246.2|11245.3|11243.8|11243|241
1639959000000|2021-12-20 00:10:00|11244.6|11243.7|11244.9|11244|11247.4|11246.6|11244.4|11243.5|342
1639959300000|2021-12-20 00:15:00|11245.1|11244.2|11245.5|11244.6|11246|11245.2|11244.3|11243.5|297
1639959600000|2021-12-20 00:20:00|11245.6|11244.7|11248|11247.4|11248.3|11247.6|11245.1|11244.2|275
1639959900000|2021-12-20 00:25:00|11248.2|11247.3|11248.8|11247.9|11249.2|11248.3|11247|11246.1|251
1639960200000|2021-12-20 00:30:00|11248.5|11247.6|11247.3|11246.4|11249.7|11248.8|11246.7|11245.8|293
1639960500000|2021-12-20 00:35:00|11247.2|11246.3|11247.7|11246.8|11247.9|11247|11246.9|11246|183
1639960800000|2021-12-20 00:40:00|11247.8|11246.9|11249.5|11248.6|11249.6|11248.7|11247.4|11246.5|248
1639961100000|2021-12-20 00:45:00|11249.6|11248.7|11248.5|11247.6|11250.1|11249.2|11248.1|11247.2|224
1639961400000|2021-12-20 00:50:00|11248.6|11247.7|11248.9|11248|11250.2|11249.3|11248.4|11247.5|290
1639961700000|2021-12-20 00:55:00|11249|11248.1|11250.5|11249.6|11250.7|11249.8|11248.5|11247.6|262
1639962000000|2021-12-20 01:00:00|11250.3|11249.4|11247.1|11246.2|11250.3|11249.4|11246.7|11245.8|255
1639962300000|2021-12-20 01:05:00|11247|11246.1|11245.8|11244.9|11248.3|11247.5|11245.5|11244.6|203
1639962600000|2021-12-20 01:10:00|11245.9|11245|11245.6|11244.7|11246|11245.3|11244.8|11243.9|238
1639962900000|2021-12-20 01:15:00|11245.7|11244.8|11245.1|11244.2|11246.3|11245.4|11244.7|11243.9|243
1639963200000|2021-12-20 01:20:00|11245|11244.1|11242.5|11241.6|11245.1|11244.3|11242.4|11241.5|282
1639963500000|2021-12-20 01:25:00|11242.4|11241.5|11241.4|11240.5|11244.3|11243.4|11240.4|11239.5|308
1639963800000|2021-12-20 01:30:00|11241.7|11240.8|11240.1|11239.2|11242.7|11241.8|11239.6|11238.7|326
1639964100000|2021-12-20 01:35:00|11240|11239.1|11243.5|11242.6|11244|11243.1|11239.9|11239|334
1639964400000|2021-12-20 01:40:00|11243.6|11242.7|11243.1|11242.2|11244.7|11243.8|11243|11242.1|311
1639964700000|2021-12-20 01:45:00|11243.2|11242.3|11240|11239.1|11243.2|11242.4|11239.5|11238.6|345
1639965000000|2021-12-20 01:50:00|11239.9|11239|11239.6|11238.7|11240.9|11240|11239.4|11238.5|264
1639965300000|2021-12-20 01:55:00|11239.7|11238.8|11239|11238.1|11239.9|11239.1|11238|11237.1|276
1639965600000|2021-12-20 02:00:00|11239.1|11238.2|11237.8|11236.9|11239.6|11238.9|11237.8|11236.9|360
1639965900000|2021-12-20 02:05:00|11237.9|11237|11237.7|11236.8|11238.4|11237.7|11236.9|11236|281
1639966200000|2021-12-20 02:10:00|11237.6|11236.7|11239.3|11238.4|11239.7|11238.8|11237.3|11236.4|303
1639966500000|2021-12-20 02:15:00|11239.4|11238.5|11240|11239.1|11240.3|11239.4|11239.3|11238.4|228
1639966800000|2021-12-20 02:20:00|11239.9|11239|11238.8|11237.9|11240.1|11239.3|11238.5|11237.8|137
1639967100000|2021-12-20 02:25:00|11238.9|11238.3|11241.3|11240.4|11241.7|11240.8|11238.9|11238.1|292
1639967400000|2021-12-20 02:30:00|11241.4|11240.5|11245.2|11244.3|11245.2|11244.4|11241|11240.2|266
1639967700000|2021-12-20 02:35:00|11245|11244.4|11244.4|11243.5|11246.6|11245.7|11244.3|11243.4|244
1639968000000|2021-12-20 02:40:00|11244.3|11243.4|11244.5|11243.6|11245.2|11244.4|11243.4|11242.6|240
1639968300000|2021-12-20 02:45:00|11244.6|11243.7|11244.1|11243.2|11245.4|11244.5|11244|11243.2|260
1639968600000|2021-12-20 02:50:00|11244.2|11243.3|11245.6|11245|11246.3|11245.4|11244.2|11243.3|313
1639968900000|2021-12-20 02:55:00|11245.7|11245.1|11248.7|11247.8|11250.2|11249.4|11245.7|11244.8|463
1639969200000|2021-12-20 03:00:00|11248.6|11247.7|11249.1|11248.2|11249.8|11248.9|11247.7|11246.9|266
1639969500000|2021-12-20 03:05:00|11249.2|11248.3|11248.6|11247.7|11249.6|11248.7|11247.9|11247|185
1639969800000|2021-12-20 03:10:00|11248.5|11247.6|11247.3|11246.4|11249.2|11248.3|11247|11246.3|158
1639970100000|2021-12-20 03:15:00|11247.4|11246.5|11250.4|11249.5|11250.9|11250|11247.3|11246.4|232
1639970400000|2021-12-20 03:20:00|11250.2|11249.3|11249.1|11248.2|11250.2|11249.3|11248.7|11247.8|171
1639970700000|2021-12-20 03:25:00|11249.2|11248.3|11249.4|11248.5|11249.7|11248.8|11248.6|11247.7|183
1639971000000|2021-12-20 03:30:00|11249.3|11248.4|11250.6|11249.7|11250.7|11249.8|11249.1|11248.2|176
1639971300000|2021-12-20 03:35:00|11250.5|11249.6|11249.4|11248.5|11250.6|11249.7|11249.2|11248.3|179
1639971600000|2021-12-20 03:40:00|11249.5|11248.6|11248.7|11247.8|11250.1|11249.2|11248.4|11247.7|159
1639971900000|2021-12-20 03:45:00|11248.6|11247.7|11249.4|11248.5|11249.7|11248.9|11248|11247.1|240
1639972200000|2021-12-20 03:50:00|11249.3|11248.4|11248.1|11247.2|11250.3|11249.4|11247.9|11247|225
1639972500000|2021-12-20 03:55:00|11248.2|11247.3|11248.8|11247.9|11249|11248.2|11247.6|11246.7|232
1639972800000|2021-12-20 04:00:00|11248.9|11248|11248.1|11247.2|11248.9|11248.1|11247.2|11246.4|166
1639973100000|2021-12-20 04:05:00|11248|11247.1|11248.1|11247.2|11248.4|11247.5|11247.4|11246.5|149
1639973400000|2021-12-20 04:10:00|11248.2|11247.3|11246.3|11245.4|11248.2|11247.3|11246.1|11245.3|175
1639973700000|2021-12-20 04:15:00|11246.4|11245.7|11247.7|11247.1|11247.9|11247.1|11244.7|11244|242
1639974000000|2021-12-20 04:20:00|11247.8|11247.2|11247.2|11246.3|11247.9|11247.2|11247.1|11246.2|127
1639974300000|2021-12-20 04:25:00|11247.3|11246.4|11250|11249.1|11251.2|11250.3|11247.3|11246.4|344
1639974600000|2021-12-20 04:30:00|11249.9|11249|11248.8|11247.9|11249.9|11249|11247.8|11246.9|240
1639974900000|2021-12-20 04:35:00|11248.7|11247.8|11247.5|11246.9|11248.9|11248.1|11247.3|11246.6|174
1639975200000|2021-12-20 04:40:00|11247.6|11247|11249.8|11248.9|11249.9|11249|11247.5|11246.8|185
1639975500000|2021-12-20 04:45:00|11249.7|11248.8|11250|11249.1|11250.1|11249.3|11248.9|11248|166
1639975800000|2021-12-20 04:50:00|11249.8|11248.9|11250.6|11249.7|11250.7|11249.9|11249.6|11248.8|191
1639976100000|2021-12-20 04:55:00|11250.8|11249.9|11249.8|11248.9|11251.7|11250.9|11248.8|11248.1|302
1639976400000|2021-12-20 05:00:00|11249.7|11249.1|11250.4|11249.5|11251.8|11251|11249.6|11248.7|286
1639976700000|2021-12-20 05:05:00|11250.3|11249.4|11249.6|11249|11250.3|11249.4|11248.5|11247.7|294
1639977000000|2021-12-20 05:10:00|11249.7|11249.1|11249.1|11248.2|11249.9|11249.2|11248.2|11247.4|191
1639977300000|2021-12-20 05:15:00|11249.2|11248.3|11251|11250.1|11251.2|11250.5|11249.1|11248.3|194
1639977600000|2021-12-20 05:20:00|11250.9|11250|11251.2|11250.3|11251.3|11250.6|11250.2|11249.4|205
1639977900000|2021-12-20 05:25:00|11251.1|11250.2|11250.9|11250|11252.2|11251.3|11250.6|11249.7|190
1639978200000|2021-12-20 05:30:00|11251|11250.1|11249.9|11249|11251|11250.3|11249.1|11248.3|187
1639978500000|2021-12-20 05:35:00|11249.7|11248.8|11251.3|11250.4|11251.5|11250.6|11249.2|11248.3|142
1639978800000|2021-12-20 05:40:00|11251.4|11250.5|11250.9|11250|11251.5|11250.8|11250.8|11249.9|159
1639979100000|2021-12-20 05:45:00|11251|11250.1|11250.6|11249.7|11251.3|11250.4|11249.7|11249|161
1639979400000|2021-12-20 05:50:00|11250.7|11249.8|11250.2|11249.3|11251|11250.1|11249.6|11248.7|255
1639979700000|2021-12-20 05:55:00|11250.3|11249.4|11254.8|11253.9|11255.1|11254.3|11249.8|11249.2|317
1639980000000|2021-12-20 06:00:00|11254.6|11253.7|11255.8|11254.9|11256.1|11255.2|11254.1|11253.3|356
1639980300000|2021-12-20 06:05:00|11255.7|11254.8|11255.8|11254.9|11256.6|11255.7|11255.3|11254.5|158
1639980600000|2021-12-20 06:10:00|11255.6|11254.7|11254|11253.1|11255.6|11254.7|11252.5|11251.6|250
1639980900000|2021-12-20 06:15:00|11253.8|11253.2|11253|11252.1|11254|11253.2|11252.5|11251.6|196
1639981200000|2021-12-20 06:20:00|11253.1|11252.2|11249|11248.1|11254|11253.1|11248.7|11247.8|227
1639981500000|2021-12-20 06:25:00|11248.9|11248|11251.2|11250.3|11253.7|11252.8|11248.5|11247.8|485
1639981800000|2021-12-20 06:30:00|11251.4|11250.5|11250.5|11249.6|11254|11253.1|11250.1|11249.3|376
1639982100000|2021-12-20 06:35:00|11250.8|11249.9|11254|11253.1|11254.7|11253.8|11250.8|11249.9|318
1639982400000|2021-12-20 06:40:00|11254.1|11253.2|11254.5|11253.6|11255|11254.3|11253.4|11252.5|221
1639982700000|2021-12-20 06:45:00|11254.2|11253.3|11254.6|11253.7|11254.9|11254.1|11253.1|11252.2|244
1639983000000|2021-12-20 06:50:00|11254.4|11253.5|11254.1|11253.2|11255.8|11255|11251.6|11250.7|276
1639983300000|2021-12-20 06:55:00|11254|11253.1|11252.6|11251.7|11254.4|11253.5|11252.5|11251.6|208
1639983600000|2021-12-20 07:00:00|11252.7|11251.8|11248.4|11247.8|11253.3|11252.4|11247.7|11246.8|520
1639983900000|2021-12-20 07:05:00|11248.6|11248|11253.8|11252.9|11254.2|11253.3|11248.2|11247.3|497
1639984200000|2021-12-20 07:10:00|11253.9|11253|11250.3|11249.4|11254.4|11253.5|11247.8|11246.9|592
1639984500000|2021-12-20 07:15:00|11250.4|11249.5|11253.5|11252.9|11253.7|11252.9|11249.3|11248.4|486
1639984800000|2021-12-20 07:20:00|11253.6|11252.7|11250.4|11249.5|11255.2|11254.3|11250.4|11249.5|621
1639985100000|2021-12-20 07:25:00|11250.5|11249.6|11251.7|11250.8|11252.3|11251.4|11248.7|11247.8|457
1639985400000|2021-12-20 07:30:00|11251.6|11250.7|11252.6|11251.7|11253.6|11252.7|11249.2|11248.3|594
1639985700000|2021-12-20 07:35:00|11252.5|11251.6|11254.9|11254|11255.6|11254.7|11252.2|11251.3|419
1639986000000|2021-12-20 07:40:00|11254.8|11253.9|11257.3|11256.4|11257.4|11256.7|11253.9|11253|507
1639986300000|2021-12-20 07:45:00|11257.1|11256.2|11257.8|11256.9|11258.2|11257.3|11256.1|11255.2|450
1639986600000|2021-12-20 07:50:00|11257.7|11256.8|11259.5|11258.6|11260.7|11259.8|11256.2|11255.3|425
1639986900000|2021-12-20 07:55:00|11259.1|11258.5|11255.7|11254.8|11261.9|11261.1|11255.6|11254.7|738
1639987200000|2021-12-20 08:00:00|11255.8|11254.9|11254.1|11253.2|11258.1|11257.3|11250.5|11249.6|726
1639987500000|2021-12-20 08:05:00|11254.2|11253.3|11256.8|11255.9|11257.8|11256.9|11250.4|11249.6|525
1639987800000|2021-12-20 08:10:00|11256.7|11255.8|11258.7|11257.8|11259.7|11258.8|11256.2|11255.4|523
1639988100000|2021-12-20 08:15:00|11258.9|11258|11257.7|11256.8|11259.6|11258.7|11257.3|11256.5|542
1639988400000|2021-12-20 08:20:00|11257.6|11256.7|11257.8|11257.2|11259.6|11258.7|11256.4|11255.6|620
1639988700000|2021-12-20 08:25:00|11257.9|11257|11255.7|11254.8|11259.6|11258.7|11254.3|11253.4|608
1639989000000|2021-12-20 08:30:00|11255.6|11254.7|11260.9|11260|11262.3|11261.4|11255.5|11254.6|599
1639989300000|2021-12-20 08:35:00|11260.7|11259.8|11265.7|11264.8|11266.1|11265.2|11260.4|11259.5|648
1639989600000|2021-12-20 08:40:00|11265.8|11264.9|11265.7|11264.8|11266.2|11265.4|11263.5|11262.6|586
1639989900000|2021-12-20 08:45:00|11265.8|11264.9|11268.1|11267.2|11269.1|11268.4|11265.6|11264.7|543
1639990200000|2021-12-20 08:50:00|11268.2|11267.3|11269.2|11268.3|11270.3|11269.6|11267.7|11266.9|586
1639990500000|2021-12-20 08:55:00|11269.1|11268.5|11268.1|11267.2|11271.1|11270.4|11267.9|11267.1|584
1639990800000|2021-12-20 09:00:00|11268.5|11267.6|11271.7|11270.8|11274.7|11273.8|11268.5|11267.6|680
1639991100000|2021-12-20 09:05:00|11271.6|11270.7|11267.2|11266.3|11272.6|11271.7|11267.2|11266.3|647
1639991400000|2021-12-20 09:10:00|11267.3|11266.6|11263.6|11262.7|11267.5|11266.7|11263.6|11262.7|549
1639991700000|2021-12-20 09:15:00|11263.9|11263|11261.3|11260.4|11264.1|11263.2|11258.8|11258|597
1639992000000|2021-12-20 09:20:00|11261.2|11260.3|11261.4|11260.5|11265.3|11264.5|11260.8|11259.9|645
1639992300000|2021-12-20 09:25:00|11261.5|11260.6|11265|11264.1|11265.1|11264.2|11260.2|11259.3|584
1639992600000|2021-12-20 09:30:00|11264.9|11264|11259.1|11258.2|11265.5|11264.6|11258.9|11258.2|570
1639992900000|2021-12-20 09:35:00|11259|11258.4|11261.8|11261.2|11264|11263.1|11258.8|11258|565
1639993200000|2021-12-20 09:40:00|11261.9|11261.3|11260.3|11259.7|11263.1|11262.2|11259.8|11259|531
1639993500000|2021-12-20 09:45:00|11260.4|11259.8|11251.3|11250.4|11260.4|11259.8|11250.7|11249.8|653
1639993800000|2021-12-20 09:50:00|11251.4|11250.5|11258.2|11257.3|11259|11258.1|11250.1|11249.2|670
1639994100000|2021-12-20 09:55:00|11258.3|11257.4|11262.4|11261.5|11263.2|11262.3|11256.3|11255.4|763
1639994400000|2021-12-20 10:00:00|11262.5|11261.6|11261.1|11260.2|11263.7|11263|11257.6|11256.7|812
1639994700000|2021-12-20 10:05:00|11261|11260.1|11259.7|11258.8|11262.1|11261.2|11258.4|11257.5|724
1639995000000|2021-12-20 10:10:00|11259.8|11258.9|11262.7|11261.8|11263.5|11262.8|11259.8|11258.9|697
1639995300000|2021-12-20 10:15:00|11262.8|11261.9|11265.7|11264.8|11266.4|11265.5|11261.5|11260.7|512
1639995600000|2021-12-20 10:20:00|11265.8|11264.9|11267|11266.1|11267.1|11266.3|11263.5|11262.6|628
1639995900000|2021-12-20 10:25:00|11266.9|11266|11265.9|11265|11267.5|11266.6|11263.1|11262.2|482
1639996200000|2021-12-20 10:30:00|11266|11265.1|11262.3|11261.4|11267.6|11266.7|11261.2|11260.3|552
1639996500000|2021-12-20 10:35:00|11262.1|11261.2|11264.9|11264|11266.1|11265.3|11261.4|11260.6|461
1639996800000|2021-12-20 10:40:00|11264.7|11263.8|11265.7|11264.8|11265.7|11264.8|11263.5|11262.6|464
1639997100000|2021-12-20 10:45:00|11265.8|11264.9|11269.8|11268.9|11270.1|11269.2|11264.9|11264|444
1639997400000|2021-12-20 10:50:00|11269.9|11269|11271.6|11270.7|11272.3|11271.6|11268.8|11267.9|477
1639997700000|2021-12-20 10:55:00|11271.5|11270.9|11266.9|11266.3|11271.6|11270.9|11266.9|11266.1|518
1639998000000|2021-12-20 11:00:00|11267.1|11266.2|11267.7|11266.8|11268.3|11267.7|11264.9|11264.2|464
1639998300000|2021-12-20 11:05:00|11267.6|11266.7|11266.7|11266.1|11268.2|11267.6|11265.9|11265|426
1639998600000|2021-12-20 11:10:00|11266.8|11266.2|11267.1|11266.2|11268.3|11267.5|11266.3|11265.6|420
1639998900000|2021-12-20 11:15:00|11267.2|11266.3|11268.2|11267.3|11269.8|11268.9|11266.7|11265.8|401
1639999200000|2021-12-20 11:20:00|11268.1|11267.5|11269.1|11268.2|11269.6|11268.7|11266.6|11266|355
1639999500000|2021-12-20 11:25:00|11269|11268.1|11272.7|11271.8|11272.9|11272.1|11269|11268.1|389
1639999800000|2021-12-20 11:30:00|11272.9|11272|11270.4|11269.8|11273.3|11272.4|11270.4|11269.7|376
1640000100000|2021-12-20 11:35:00|11270.5|11269.6|11271.2|11270.6|11271.3|11270.6|11268.6|11267.8|356
1640000400000|2021-12-20 11:40:00|11271.3|11270.4|11275.3|11274.4|11275.8|11274.9|11270.9|11270.2|313
1640000700000|2021-12-20 11:45:00|11275.5|11274.6|11277.1|11276.5|11277.4|11276.5|11275.5|11274.6|244
1640001000000|2021-12-20 11:50:00|11277|11276.1|11276.4|11275.5|11277.1|11276.2|11274.7|11273.8|234
1640001300000|2021-12-20 11:55:00|11276.1|11275.4|11270.9|11270|11276.3|11275.4|11270.3|11269.5|586
1640001600000|2021-12-20 12:00:00|11271|11270.1|11272.7|11271.8|11274.5|11273.8|11269.2|11268.3|506
1640001900000|2021-12-20 12:05:00|11272.6|11271.7|11269.8|11268.9|11272.7|11271.8|11268.9|11268|455
1640002200000|2021-12-20 12:10:00|11269.7|11268.8|11271|11270.1|11271.5|11270.6|11269.2|11268.3|406
1640002500000|2021-12-20 12:15:00|11270.9|11270.3|11271.3|11270.4|11271.3|11270.6|11269|11268.1|438
1640002800000|2021-12-20 12:20:00|11271.7|11270.8|11276.2|11275.3|11276.3|11275.5|11271.6|11270.7|367
1640003100000|2021-12-20 12:25:00|11276.1|11275.2|11272|11271.1|11277.1|11276.2|11271.6|11270.9|314
1640003400000|2021-12-20 12:30:00|11272.1|11271.2|11271.2|11270.6|11272.4|11271.7|11269.3|11268.6|421
1640003700000|2021-12-20 12:35:00|11271.1|11270.5|11273.8|11272.9|11274.2|11273.6|11271.1|11270.2|453
1640004000000|2021-12-20 12:40:00|11273.9|11273|11272|11271.1|11275.4|11274.5|11271.7|11271|324
1640004300000|2021-12-20 12:45:00|11272.1|11271.2|11273.3|11272.4|11274.8|11274|11271.7|11270.8|398
1640004600000|2021-12-20 12:50:00|11273.7|11272.8|11270.5|11269.6|11273.8|11272.9|11269.4|11268.6|540
1640004900000|2021-12-20 12:55:00|11270.6|11269.7|11269.1|11268.2|11272|11271.1|11268.6|11267.7|758
1640005200000|2021-12-20 13:00:00|11269|11268.1|11270.3|11269.4|11273.6|11272.7|11268.9|11268.1|704
1640005500000|2021-12-20 13:05:00|11270.2|11269.3|11272.9|11272|11274.9|11274.1|11270.1|11269.3|537
1640005800000|2021-12-20 13:10:00|11272.7|11271.8|11273.1|11272.2|11274.2|11273.3|11269.6|11268.7|496
1640006100000|2021-12-20 13:15:00|11273.4|11272.5|11270.4|11269.5|11276|11275.1|11270.1|11269.3|548
1640006400000|2021-12-20 13:20:00|11270.6|11269.7|11274.7|11274.1|11275.7|11274.8|11270.6|11269.7|564
1640006700000|2021-12-20 13:25:00|11274.6|11274|11277.4|11276.5|11278.3|11277.4|11273.7|11272.9|683
1640007000000|2021-12-20 13:30:00|11277.5|11276.6|11281.9|11281|11282.6|11281.8|11277.3|11276.4|621
1640007300000|2021-12-20 13:35:00|11282|11281.1|11286|11285.4|11286.9|11286.1|11281.8|11281|573
1640007600000|2021-12-20 13:40:00|11285.9|11285.3|11288.4|11287.5|11289.3|11288.4|11285.2|11284.4|591
1640007900000|2021-12-20 13:45:00|11288.3|11287.4|11296.8|11295.9|11297.4|11296.6|11288.3|11287.4|739
1640008200000|2021-12-20 13:50:00|11296.7|11295.8|11292.6|11291.7|11298.6|11297.7|11288.5|11287.6|770
1640008500000|2021-12-20 13:55:00|11292.7|11291.8|11293.6|11292.7|11295|11294.1|11289.9|11289|615
1640008800000|2021-12-20 14:00:00|11293.7|11292.8|11295.8|11294.9|11296.2|11295.5|11292.8|11291.9|696
1640009100000|2021-12-20 14:05:00|11295.7|11294.8|11293.4|11292.5|11297.6|11296.8|11292.3|11291.4|580
1640009400000|2021-12-20 14:10:00|11293.6|11292.7|11292.5|11291.6|11296.7|11295.9|11291.1|11290.3|671
1640009700000|2021-12-20 14:15:00|11292.7|11291.8|11296.9|11296|11297.4|11296.6|11291.5|11290.6|601
1640010000000|2021-12-20 14:20:00|11296.8|11295.9|11292.4|11291.5|11300|11299.4|11292.2|11291.3|690
1640010300000|2021-12-20 14:25:00|11292.3|11291.4|11293.5|11292.9|11297.2|11296.4|11291.2|11290.3|743
1640010600000|2021-12-20 14:30:00|11293.8|11293.2|11293.9|11293.3|11295.5|11294.8|11292.1|11291.4|918
1640010900000|2021-12-20 14:35:00|11293.8|11293.2|11296.2|11295.6|11297.5|11296.8|11291.5|11290.9|725
1640011200000|2021-12-20 14:40:00|11296.1|11295.5|11297.1|11296.2|11298.5|11297.8|11294.5|11293.8|796
1640011500000|2021-12-20 14:45:00|11297|11296.1|11301.5|11300.6|11301.5|11300.6|11295.9|11295.1|673
1640011800000|2021-12-20 14:50:00|11301.6|11300.7|11298.1|11297.5|11301.6|11300.7|11297.1|11296.2|690
1640012100000|2021-12-20 14:55:00|11298.3|11297.4|11299.6|11298.7|11301|11300.2|11295.9|11295|907
1640012400000|2021-12-20 15:00:00|11299.5|11298.6|11298.9|11298.3|11299.7|11298.9|11295.2|11294.5|750
1640012700000|2021-12-20 15:05:00|11299.1|11298.2|11300.3|11299.7|11304.3|11303.6|11298.7|11297.9|783
1640013000000|2021-12-20 15:10:00|11300.2|11299.6|11299.6|11298.7|11300.6|11299.9|11296.4|11295.5|705
1640013300000|2021-12-20 15:15:00|11299.8|11298.9|11300.4|11299.5|11301.1|11300.4|11296|11295.2|774
1640013600000|2021-12-20 15:20:00|11300.5|11299.6|11301.8|11300.9|11303.4|11302.6|11300.1|11299.3|574
1640013900000|2021-12-20 15:25:00|11301.4|11300.8|11301.1|11300.5|11302.3|11301.5|11298.6|11297.8|613
1640014200000|2021-12-20 15:30:00|11301.2|11300.6|11299.5|11298.9|11303.5|11302.9|11299.1|11298.5|703
1640014500000|2021-12-20 15:35:00|11299.3|11298.6|11294.4|11293.5|11300.3|11299.4|11293.7|11293|695
1640014800000|2021-12-20 15:40:00|11294.5|11293.6|11293.6|11293|11298.4|11297.6|11293.6|11292.9|719
1640015100000|2021-12-20 15:45:00|11293.7|11292.8|11293.6|11292.7|11296.5|11295.8|11293.2|11292.3|659
1640015400000|2021-12-20 15:50:00|11293.4|11292.5|11291.8|11290.9|11295.4|11294.5|11287.2|11286.3|843
1640015700000|2021-12-20 15:55:00|11291.9|11291|11289.3|11288.4|11293.8|11292.9|11288.6|11287.8|894
1640016000000|2021-12-20 16:00:00|11289.2|11288.3|11295.3|11294.4|11295.3|11294.6|11288.5|11287.8|801
1640016300000|2021-12-20 16:05:00|11295.1|11294.5|11297.3|11296.7|11298.7|11297.8|11294.1|11293.3|595
1640016600000|2021-12-20 16:10:00|11297.4|11296.8|11296.5|11295.6|11299.1|11298.3|11294.3|11293.7|709
1640016900000|2021-12-20 16:15:00|11296.7|11296.1|11298.9|11298|11301|11300.2|11295.3|11294.6|760
1640017200000|2021-12-20 16:20:00|11298.8|11297.9|11302|11301.4|11302.9|11302.2|11298.1|11297.4|538
1640017500000|2021-12-20 16:25:00|11302.1|11301.5|11302.3|11301.4|11304.1|11303.3|11301.8|11301|502
1640017800000|2021-12-20 16:30:00|11302.2|11301.7|11294.7|11293.8|11302.4|11301.7|11294.6|11293.7|546
1640018100000|2021-12-20 16:35:00|11294.6|11293.7|11292.8|11291.9|11294.8|11294.1|11292.1|11291.2|461
1640018400000|2021-12-20 16:40:00|11292.7|11291.8|11292.8|11291.9|11295.9|11295.1|11292.2|11291.5|425
1640018700000|2021-12-20 16:45:00|11292.4|11291.8|11292.7|11291.8|11293.3|11292.4|11290|11289.3|419
1640019000000|2021-12-20 16:50:00|11292.6|11291.7|11292.9|11292|11293.6|11292.9|11289.4|11288.5|500
1640019300000|2021-12-20 16:55:00|11293|11292.1|11296.8|11295.9|11297.9|11297.1|11292.9|11292|742
1640019600000|2021-12-20 17:00:00|11296.6|11296|11295.5|11294.6|11298.8|11298|11294.7|11294|562
1640019900000|2021-12-20 17:05:00|11295.4|11294.5|11296.1|11295.5|11299.5|11298.8|11295.3|11294.5|416
1640020200000|2021-12-20 17:10:00|11296.5|11295.9|11294.7|11293.8|11297.1|11296.2|11294.2|11293.4|481
1640020500000|2021-12-20 17:15:00|11294.6|11294|11291.8|11290.9|11294.9|11294.3|11291.2|11290.5|474
1640020800000|2021-12-20 17:20:00|11291.6|11291|11288.8|11287.9|11292.3|11291.7|11288.7|11287.8|410
1640021100000|2021-12-20 17:25:00|11288.7|11287.8|11281.5|11280.9|11289.3|11288.5|11281.4|11280.6|458
1640021400000|2021-12-20 17:30:00|11281.6|11281|11280.8|11279.9|11282|11281.2|11278.7|11278|584
1640021700000|2021-12-20 17:35:00|11280.9|11280|11281|11280.4|11282|11281.3|11279.8|11279|365
1640022000000|2021-12-20 17:40:00|11281.2|11280.3|11281.8|11280.9|11282.3|11281.4|11280.9|11280.2|291
1640022300000|2021-12-20 17:45:00|11281.6|11281|11283.6|11282.7|11284.7|11283.8|11280.6|11279.9|282
1640022600000|2021-12-20 17:50:00|11283.5|11282.6|11283.3|11282.7|11284.4|11283.6|11283.2|11282.4|280
1640022900000|2021-12-20 17:55:00|11283.2|11282.6|11284.7|11283.8|11285.4|11284.7|11283.1|11282.4|398
1640023200000|2021-12-20 18:00:00|11284.4|11283.7|11282.2|11281.3|11285.3|11284.4|11282|11281.3|297
1640023500000|2021-12-20 18:05:00|11282.3|11281.4|11283.7|11282.8|11283.9|11283.2|11282.2|11281.3|242
1640023800000|2021-12-20 18:10:00|11283.6|11282.7|11283.9|11283|11284.5|11283.7|11283.1|11282.2|250
1640024100000|2021-12-20 18:15:00|11283.8|11282.9|11284.1|11283.2|11284.5|11283.6|11282.7|11281.9|250
1640024400000|2021-12-20 18:20:00|11284|11283.1|11285.2|11284.6|11285.4|11284.7|11283.6|11282.8|244
1640024700000|2021-12-20 18:25:00|11285.3|11284.7|11285.9|11285|11287.1|11286.2|11285.1|11284.3|352
1640025000000|2021-12-20 18:30:00|11285.8|11285.2|11286.3|11285.7|11287.5|11286.7|11284.7|11284|315
1640025300000|2021-12-20 18:35:00|11286.2|11285.6|11284.2|11283.3|11286.8|11286.1|11283.9|11283.1|311
1640025600000|2021-12-20 18:40:00|11284.1|11283.2|11283.8|11282.9|11284.7|11283.8|11282.9|11282|261
1640025900000|2021-12-20 18:45:00|11283.7|11282.8|11282.3|11281.7|11283.8|11282.9|11281.4|11280.7|267
1640026200000|2021-12-20 18:50:00|11282.4|11281.5|11283.4|11282.5|11284.6|11284|11282.3|11281.5|260
1640026500000|2021-12-20 18:55:00|11283.1|11282.4|11281.3|11280.4|11283.7|11282.8|11280.6|11279.8|441
1640026800000|2021-12-20 19:00:00|11281.4|11280.5|11280.3|11279.4|11282.9|11282|11280|11279.2|453
1640027100000|2021-12-20 19:05:00|11280.2|11279.3|11281.5|11280.6|11282.1|11281.3|11280|11279.1|287
1640027400000|2021-12-20 19:10:00|11281.4|11280.5|11281|11280.1|11281.5|11280.7|11280.2|11279.3|298
1640027700000|2021-12-20 19:15:00|11280.9|11280|11285.7|11285.1|11286|11285.2|11280.7|11279.8|407
1640028000000|2021-12-20 19:20:00|11285.8|11284.8|11285.4|11284.5|11286|11285.2|11284|11283.3|305
1640028300000|2021-12-20 19:25:00|11285.3|11284.4|11285.5|11284.6|11285.6|11284.9|11284.3|11283.5|260
1640028600000|2021-12-20 19:30:00|11285.6|11284.7|11285.3|11284.4|11286.5|11285.6|11285.1|11284.3|247
1640028900000|2021-12-20 19:35:00|11285.1|11284.5|11284.2|11283.3|11285.6|11284.9|11284|11283.2|358
1640029200000|2021-12-20 19:40:00|11284.3|11283.4|11285.3|11284.7|11285.7|11284.9|11284.1|11283.2|307
1640029500000|2021-12-20 19:45:00|11285.2|11284.6|11284|11283.1|11285.9|11285.2|11283.4|11282.7|256
1640029800000|2021-12-20 19:50:00|11284.2|11283.3|11281.7|11281.1|11284.2|11283.5|11281.6|11280.9|248
1640030100000|2021-12-20 19:55:00|11281.8|11280.9|11274.5|11273.6|11281.8|11281.1|11274.5|11273.6|595
1640030400000|2021-12-20 20:00:00|11274.3|11273.7|11276.2|11275.3|11278.1|11277.2|11274.3|11273.7|481
1640030700000|2021-12-20 20:05:00|11276.1|11275.2|11274.4|11273.5|11276.3|11275.5|11273.4|11272.5|447
1640031000000|2021-12-20 20:10:00|11274.5|11273.6|11274.1|11273.5|11275|11274.4|11273.9|11273.2|273
1640031300000|2021-12-20 20:15:00|11274.2|11273.6|11274.7|11273.8|11275.3|11274.5|11272.3|11271.6|349
1640031600000|2021-12-20 20:20:00|11274.8|11273.9|11274.7|11274.1|11275.3|11274.5|11274.1|11273.3|271
1640031900000|2021-12-20 20:25:00|11274.9|11274|11275|11274.1|11275.5|11274.7|11273.9|11273.1|268
1640032200000|2021-12-20 20:30:00|11275.1|11274.2|11274.1|11273.5|11275.1|11274.3|11273.8|11272.9|303
1640032500000|2021-12-20 20:35:00|11274|11273.4|11274|11273.1|11274.5|11273.8|11273.3|11272.4|248
1640032800000|2021-12-20 20:40:00|11273.9|11273|11275.6|11274.7|11275.9|11275|11273.7|11272.9|200
1640033100000|2021-12-20 20:45:00|11275.5|11274.6|11275.7|11275.1|11276.3|11275.4|11275.2|11274.4|217
1640033400000|2021-12-20 20:50:00|11275.8|11275.2|11275.7|11274.8|11276.9|11276.1|11274.7|11274|346
1640033700000|2021-12-20 20:55:00|11275.9|11275|11278.3|11277.7|11278.4|11277.7|11275.4|11274.6|354
1640034000000|2021-12-20 21:00:00|11278.4|11277.4|11278.4|11277.5|11281.1|11280.2|11277.1|11276.2|214
1640034300000|2021-12-20 21:05:00|11278.5|11277.6|11276.9|11276|11278.5|11277.6|11275.1|11274.3|210
1640034600000|2021-12-20 21:10:00|11277.1|11276.2|11280.6|11279.7|11280.6|11279.7|11276|11275.1|201
1640034900000|2021-12-20 21:15:00|11280.1|11279.2|11279.5|11278.6|11280.5|11279.6|11279.2|11278.3|139
1640035200000|2021-12-20 21:20:00|11279.4|11278.8|11279.1|11278.2|11279.6|11278.9|11278.8|11278|106
1640035500000|2021-12-20 21:25:00|11278.8|11277.9|11280.1|11279.2|11280.1|11279.2|11278|11277.1|130
1640035800000|2021-12-20 21:30:00|11280.2|11279.3|11279.1|11278.2|11280.2|11279.3|11279|11278.1|90
1640036100000|2021-12-20 21:35:00|11279.2|11278.3|11277.3|11276.4|11279.2|11278.3|11277.1|11276.2|107
1640036400000|2021-12-20 21:40:00|11277.4|11276.5|11277.8|11276.9|11278.3|11277.4|11276.5|11275.6|185
1640036700000|2021-12-20 21:45:00|11277.7|11276.8|11277|11276.1|11277.7|11276.8|11276.5|11275.6|105
1640037000000|2021-12-20 21:50:00|11277.1|11276.2|11277.5|11276.6|11278.2|11277.1|11277.1|11276.1|171
1640037300000|2021-12-20 21:55:00|11277.6|11276.3|11280.5|11273.5|11288.5|11281.5|11275.5|11270.9|485
1640037600000|2021-12-20 22:00:00|11281.3|11274.3|11289.4|11282.4|11295.5|11288.5|11277.3|11270.3|64
1640037900000|2021-12-20 22:05:00|11284.4|11277.4|11285.5|11278.5|11287|11280|11280.8|11273.8|164
1640038200000|2021-12-20 22:10:00|11285.4|11278.4|11283.2|11276.2|11287.3|11280.3|11281.4|11274.4|169
1640038500000|2021-12-20 22:15:00|11283|11276|11284.2|11277.2|11285.3|11278.3|11281.4|11274.4|141
1640038800000|2021-12-20 22:20:00|11283.1|11276.1|11282.8|11275.8|11284.4|11277.4|11281.3|11274.3|186
1640039100000|2021-12-20 22:25:00|11283.1|11276.1|11282.7|11275.7|11284.4|11277.4|11280.9|11273.9|160
1640039400000|2021-12-20 22:30:00|11284.4|11277.4|11281.7|11276.2|11285|11278|11281.1|11274.1|470
1640039700000|2021-12-20 22:35:00|11281.8|11276.7|11281.2|11275.9|11282.6|11277|11280.9|11274.5|403
1640040000000|2021-12-20 22:40:00|11280.9|11275.5|11281.3|11276.8|11281.7|11277.1|11280.5|11274.9|402
1640040300000|2021-12-20 22:45:00|11281.2|11276.1|11281.5|11277.3|11282.1|11277.9|11280|11274.5|432
1640040600000|2021-12-20 22:50:00|11281.2|11277.2|11281|11274.9|11282.8|11277.8|11280.2|11274.5|594
1640040900000|2021-12-20 22:55:00|11280.9|11274.8|11282.4|11275.5|11282.6|11276.6|11280.1|11274.8|657
1640041200000|2021-12-20 23:00:00|11282.3|11275.4|11279.7|11278|11282.4|11278.4|11278.3|11273.7|494
1640041500000|2021-12-20 23:05:00|11279.9|11277.8|11278.9|11277.4|11280.1|11278.8|11278.5|11277.2|287
1640041800000|2021-12-20 23:10:00|11278.8|11277.3|11278.1|11277.2|11279.2|11277.9|11277.5|11276.2|426
1640042100000|2021-12-20 23:15:00|11278.2|11277.1|11278.2|11277.3|11278.6|11277.7|11277.5|11276.6|177
1640042400000|2021-12-20 23:20:00|11278.3|11277.4|11278|11277.1|11279.2|11278.3|11277.8|11276.9|120
1640042700000|2021-12-20 23:25:00|11277.9|11277|11276.8|11275.9|11278.3|11277.4|11276.6|11275.7|151
1640043000000|2021-12-20 23:30:00|11276.7|11275.8|11275.4|11274.5|11276.8|11275.9|11275.3|11274.4|118
1640043300000|2021-12-20 23:35:00|11275.5|11274.6|11275.4|11274.5|11275.8|11274.9|11275.2|11274.3|82
1640043600000|2021-12-20 23:40:00|11275.5|11274.6|11276.1|11275.2|11276.7|11275.8|11275.4|11274.5|85
1640043900000|2021-12-20 23:45:00|11275.8|11274.9|11276.2|11275.3|11276.4|11275.5|11275.5|11274.6|86
1640044200000|2021-12-20 23:50:00|11276.4|11275.5|11276.5|11275.6|11276.8|11275.8|11276.3|11275.4|83
1640044500000|2021-12-20 23:55:00|11276.7|11275.8|11277.7|11276.8|11277.8|11276.9|11276.7|11275.8|64
1640044800000|2021-12-21 00:00:00|11277.8|11276.9|11275.4|11274.5|11278.2|11277.3|11275.3|11274.4|214
1640045100000|2021-12-21 00:05:00|11275.5|11274.6|11274.7|11273.8|11276|11275.2|11273.7|11272.8|186
1640045400000|2021-12-21 00:10:00|11274.8|11273.9|11274.4|11273.5|11275.6|11274.7|11273.9|11273|145
1640045700000|2021-12-21 00:15:00|11274.8|11273.9|11275|11274.1|11275.3|11274.4|11274.4|11273.5|132
1640046000000|2021-12-21 00:20:00|11274.9|11274|11274.5|11273.9|11275.2|11274.4|11273.6|11272.9|126
1640046300000|2021-12-21 00:25:00|11274.6|11274|11275.3|11274.4|11275.9|11275.1|11274.5|11273.7|162
1640046600000|2021-12-21 00:30:00|11275.4|11274.5|11276.4|11275.5|11276.6|11275.7|11274.5|11273.6|130
1640046900000|2021-12-21 00:35:00|11276.5|11275.6|11276.1|11275.2|11277.1|11276.2|11275.8|11274.9|143
1640047200000|2021-12-21 00:40:00|11276.2|11275.3|11275.9|11275|11277|11276.2|11275.7|11274.9|136
1640047500000|2021-12-21 00:45:00|11275.8|11275.2|11277.3|11276.4|11277.6|11276.8|11275.7|11274.9|147
1640047800000|2021-12-21 00:50:00|11277.2|11276.3|11275.2|11274.3|11278|11277.3|11275|11274.1|284
1640048100000|2021-12-21 00:55:00|11274.9|11274|11278.6|11277.7|11279|11278.3|11274.9|11274|205
1640048400000|2021-12-21 01:00:00|11278.5|11277.6|11275.5|11274.6|11278.6|11277.7|11274.3|11273.5|343
1640048700000|2021-12-21 01:05:00|11275.6|11274.7|11277.3|11276.7|11278.6|11277.7|11275.6|11274.7|235
1640049000000|2021-12-21 01:10:00|11277.4|11276.8|11277.3|11276.4|11278.2|11277.3|11276.6|11275.7|172
1640049300000|2021-12-21 01:15:00|11277.4|11276.5|11276.9|11276.3|11277.6|11276.7|11276.1|11275.2|277
1640049600000|2021-12-21 01:20:00|11277|11276.4|11277.9|11277|11279.3|11278.6|11277|11276.1|276
1640049900000|2021-12-21 01:25:00|11278.1|11277.5|11277.8|11277.2|11278.7|11277.9|11276.2|11275.3|334
1640050200000|2021-12-21 01:30:00|11277.9|11277.3|11281.9|11281|11282.1|11281.3|11277.6|11276.7|415
1640050500000|2021-12-21 01:35:00|11282|11281.1|11285|11284.1|11285.2|11284.4|11281.9|11281|348
1640050800000|2021-12-21 01:40:00|11284.9|11284|11284.3|11283.4|11285|11284.2|11282.9|11282|271
1640051100000|2021-12-21 01:45:00|11284.2|11283.3|11283.2|11282.3|11284.3|11283.4|11281.9|11281.3|298
1640051400000|2021-12-21 01:50:00|11283.1|11282.2|11281.7|11280.8|11283.3|11282.6|11280.6|11279.7|274
1640051700000|2021-12-21 01:55:00|11281.8|11280.9|11281.9|11281|11283.3|11282.4|11281.7|11280.8|243
1640052000000|2021-12-21 02:00:00|11282|11281.1|11283.4|11282.5|11284.1|11283.3|11281.5|11280.6|226
1640052300000|2021-12-21 02:05:00|11283.5|11282.6|11284.3|11283.7|11284.8|11283.9|11282.9|11282.2|266
1640052600000|2021-12-21 02:10:00|11284.4|11283.5|11283.4|11282.5|11284.9|11284.3|11282.8|11282|220
1640052900000|2021-12-21 02:15:00|11283.5|11282.6|11285.4|11284.5|11285.8|11284.9|11283.4|11282.5|158
1640053200000|2021-12-21 02:20:00|11285.5|11284.6|11285.5|11284.9|11285.8|11285.1|11284.3|11283.5|154
1640053500000|2021-12-21 02:25:00|11285.4|11284.8|11286.6|11286|11286.7|11286|11285.3|11284.6|175
1640053800000|2021-12-21 02:30:00|11286.5|11285.9|11286.2|11285.3|11286.7|11286|11285.6|11284.9|148
1640054100000|2021-12-21 02:35:00|11286.1|11285.2|11285.1|11284.5|11286.3|11285.6|11284.6|11283.9|188
1640054400000|2021-12-21 02:40:00|11285.2|11284.6|11284.4|11283.8|11285.7|11285.1|11283.8|11283.2|211
1640054700000|2021-12-21 02:45:00|11284.5|11283.9|11285.4|11284.8|11285.7|11284.9|11284.2|11283.4|181
1640055000000|2021-12-21 02:50:00|11285.6|11284.7|11284.5|11283.6|11285.7|11284.9|11284.1|11283.4|282
1640055300000|2021-12-21 02:55:00|11284.3|11283.4|11286.8|11286.2|11287.5|11286.6|11283.7|11282.9|386
1640055600000|2021-12-21 03:00:00|11286.9|11286|11284.9|11284.3|11286.9|11286|11284.1|11283.2|238
1640055900000|2021-12-21 03:05:00|11285.1|11284.2|11285.2|11284.3|11286.1|11285.2|11284.5|11283.6|159
1640056200000|2021-12-21 03:10:00|11285.1|11284.2|11284.7|11284.1|11285.8|11284.9|11284.7|11284.1|107
1640056500000|2021-12-21 03:15:00|11284.8|11284.2|11284.7|11283.8|11285.9|11285.1|11284.4|11283.6|225
1640056800000|2021-12-21 03:20:00|11284.5|11283.6|11284.5|11283.6|11286.3|11285.4|11283.8|11282.9|213
1640057100000|2021-12-21 03:25:00|11284.4|11283.5|11284.7|11283.8|11284.9|11284|11283.8|11282.9|100
1640057400000|2021-12-21 03:30:00|11284.6|11283.7|11284.2|11283.3|11284.7|11283.8|11283.8|11282.9|116
1640057700000|2021-12-21 03:35:00|11284.3|11283.4|11284.9|11284|11284.9|11284|11283.7|11282.8|158
1640058000000|2021-12-21 03:40:00|11284.8|11283.9|11284.2|11283.3|11284.9|11284|11283.6|11282.9|150
1640058300000|2021-12-21 03:45:00|11284.3|11283.4|11282.4|11281.8|11284.3|11283.4|11282.4|11281.6|144
1640058600000|2021-12-21 03:50:00|11282.5|11281.9|11282.4|11281.8|11283.3|11282.5|11282.3|11281.5|163
1640058900000|2021-12-21 03:55:00|11282.3|11281.7|11282.9|11282|11283.4|11282.6|11282.3|11281.7|178
1640059200000|2021-12-21 04:00:00|11283.1|11282.3|11281.9|11281|11283.1|11282.3|11281.2|11280.4|132
1640059500000|2021-12-21 04:05:00|11281.8|11281.2|11282|11281.4|11282.2|11281.4|11281.6|11280.8|146
1640059800000|2021-12-21 04:10:00|11281.9|11281.3|11281.7|11280.8|11282.7|11281.9|11281.3|11280.5|148
1640060100000|2021-12-21 04:15:00|11281.5|11280.9|11281.5|11280.6|11282|11281.2|11281.1|11280.2|149
1640060400000|2021-12-21 04:20:00|11281.6|11280.7|11280.5|11279.6|11281.8|11280.9|11280.1|11279.4|111
1640060700000|2021-12-21 04:25:00|11280.4|11279.5|11280.7|11279.8|11281.2|11280.4|11280.1|11279.4|175
1640061000000|2021-12-21 04:30:00|11280.8|11279.9|11280.5|11279.9|11281.1|11280.3|11279.5|11278.7|182
1640061300000|2021-12-21 04:35:00|11280.7|11279.8|11280.4|11279.5|11280.7|11279.8|11279.3|11278.5|140
1640061600000|2021-12-21 04:40:00|11280.2|11279.3|11280.2|11279.3|11280.7|11279.9|11279.6|11278.8|141
1640061900000|2021-12-21 04:45:00|11280.1|11279.2|11279.7|11278.8|11280.7|11279.8|11279.5|11278.7|140
1640062200000|2021-12-21 04:50:00|11279.6|11278.7|11279.6|11278.7|11279.9|11279.1|11278.7|11277.8|187
1640062500000|2021-12-21 04:55:00|11279.5|11278.6|11281.1|11280.2|11281.1|11280.3|11279.5|11278.6|185
1640062800000|2021-12-21 05:00:00|11281.2|11280.3|11280.5|11279.6|11281.9|11281|11279.9|11279|220
1640063100000|2021-12-21 05:05:00|11280.4|11279.5|11280.2|11279.3|11280.5|11279.6|11279|11278.2|131
1640063400000|2021-12-21 05:10:00|11280.1|11279.2|11281.8|11280.9|11281.8|11280.9|11280|11279.1|166
1640063700000|2021-12-21 05:15:00|11281.4|11280.8|11281.4|11280.8|11281.8|11281|11280.7|11280|117
1640064000000|2021-12-21 05:20:00|11281.5|11280.9|11280.7|11279.8|11281.7|11280.9|11280.5|11279.7|115
1640064300000|2021-12-21 05:25:00|11280.5|11279.9|11281.3|11280.4|11281.9|11281|11280.2|11279.3|143
1640064600000|2021-12-21 05:30:00|11281.4|11280.5|11281.8|11280.9|11282.1|11281.3|11281.2|11280.4|179
1640064900000|2021-12-21 05:35:00|11281.9|11281|11282.9|11282.3|11283|11282.4|11281.2|11280.4|153
1640065200000|2021-12-21 05:40:00|11282.8|11282.2|11282.4|11281.5|11283.1|11282.4|11281.8|11281.1|131
1640065500000|2021-12-21 05:45:00|11282.3|11281.4|11280.2|11279.3|11282.4|11281.5|11279.9|11279.1|194
1640065800000|2021-12-21 05:50:00|11280.3|11279.4|11277.2|11276.6|11280.4|11279.7|11277.1|11276.3|227
1640066100000|2021-12-21 05:55:00|11277.1|11276.5|11281.2|11280.3|11281.2|11280.4|11276.7|11276.1|283
1640066400000|2021-12-21 06:00:00|11281.1|11280.2|11279.8|11278.9|11281.7|11280.8|11279.4|11278.5|266
1640066700000|2021-12-21 06:05:00|11279.9|11279|11278.3|11277.4|11280.5|11279.7|11277.7|11277.1|296
1640067000000|2021-12-21 06:10:00|11278.1|11277.5|11279.7|11278.8|11280.4|11279.6|11278|11277.1|235
1640067300000|2021-12-21 06:15:00|11279.6|11278.7|11279.9|11279|11280.7|11279.8|11278.9|11278.1|201
1640067600000|2021-12-21 06:20:00|11279.7|11278.8|11280|11279.1|11280.8|11280|11279.2|11278.5|198
1640067900000|2021-12-21 06:25:00|11280.1|11279.2|11280.1|11279.2|11280.6|11279.8|11278.9|11278|202
1640068200000|2021-12-21 06:30:00|11280.2|11279.3|11278.9|11278|11280.4|11279.5|11278.5|11277.6|235
1640068500000|2021-12-21 06:35:00|11278.8|11277.9|11277.6|11277|11279|11278.2|11277.5|11276.9|142
1640068800000|2021-12-21 06:40:00|11277.5|11276.9|11277.3|11276.4|11278.1|11277.2|11276.5|11275.7|186
1640069100000|2021-12-21 06:45:00|11277.2|11276.3|11278.9|11278|11279.1|11278.2|11277.2|11276.3|196
1640069400000|2021-12-21 06:50:00|11278.8|11278.2|11278.4|11277.8|11279.8|11279|11277.9|11277.2|255
1640069700000|2021-12-21 06:55:00|11278.3|11277.7|11278.7|11277.8|11279.2|11278.3|11276.6|11275.8|284
1640070000000|2021-12-21 07:00:00|11279.1|11278.2|11280.1|11279.5|11281.9|11281|11276.5|11275.6|393
1640070300000|2021-12-21 07:05:00|11280.2|11279.6|11279.6|11278.7|11281.8|11280.9|11278|11277.1|402
1640070600000|2021-12-21 07:10:00|11279.5|11278.6|11277.6|11277|11279.6|11278.8|11277.4|11276.5|352
1640070900000|2021-12-21 07:15:00|11277.7|11277.1|11280.4|11279.5|11280.5|11279.6|11277|11276.3|442
1640071200000|2021-12-21 07:20:00|11280.5|11279.6|11283.2|11282.3|11283.4|11282.5|11280.3|11279.4|352
1640071500000|2021-12-21 07:25:00|11283.3|11282.4|11288.1|11287.2|11288.3|11287.6|11282.2|11281.3|406
1640071800000|2021-12-21 07:30:00|11288.2|11287.3|11286.9|11286.3|11288.2|11287.4|11286.4|11285.6|489
1640072100000|2021-12-21 07:35:00|11286.8|11286.2|11292.5|11291.6|11292.8|11291.9|11286|11285.2|498
1640072400000|2021-12-21 07:40:00|11292.4|11291.5|11292.9|11292|11295.4|11294.7|11291.5|11290.6|461
1640072700000|2021-12-21 07:45:00|11292.7|11292.1|11290.9|11290|11293.7|11292.9|11287.4|11286.7|576
1640073000000|2021-12-21 07:50:00|11291.1|11290.2|11293.5|11292.6|11296.2|11295.4|11290.9|11290|625
1640073300000|2021-12-21 07:55:00|11293.4|11292.5|11288.6|11287.7|11293.4|11292.6|11288|11287.1|769
1640073600000|2021-12-21 08:00:00|11288.5|11287.6|11288.1|11287.2|11289.4|11288.8|11285|11284.2|776
1640073900000|2021-12-21 08:05:00|11287.9|11287.3|11288.5|11287.6|11290.9|11290|11286|11285.2|638
1640074200000|2021-12-21 08:10:00|11288.6|11287.7|11290.1|11289.5|11292.5|11291.9|11288.1|11287.4|592
1640074500000|2021-12-21 08:15:00|11290.2|11289.6|11292.6|11291.7|11293.2|11292.4|11289.5|11288.7|506
1640074800000|2021-12-21 08:20:00|11292.7|11291.8|11298.1|11297.2|11298.4|11297.7|11291.9|11291|627
1640075100000|2021-12-21 08:25:00|11298.2|11297.5|11298.1|11297.2|11300.2|11299.5|11295.8|11294.9|580
1640075400000|2021-12-21 08:30:00|11298.2|11297.3|11299.7|11299.1|11301.7|11301|11297.2|11296.3|638
1640075700000|2021-12-21 08:35:00|11299.8|11298.9|11296.9|11296|11303|11302.3|11296.6|11295.8|656
1640076000000|2021-12-21 08:40:00|11297.4|11296.5|11298.9|11298.3|11300.6|11299.9|11295.7|11295|610
1640076300000|2021-12-21 08:45:00|11299.1|11298.2|11300|11299.1|11301.6|11300.7|11297.4|11296.5|657
1640076600000|2021-12-21 08:50:00|11299.6|11299|11300.8|11299.9|11301|11300.2|11298.5|11297.9|492
1640076900000|2021-12-21 08:55:00|11300.7|11299.8|11301.1|11300.2|11301.3|11300.6|11297.8|11297|556
1640077200000|2021-12-21 09:00:00|11301|11300.1|11298|11297.1|11303.3|11302.4|11297.4|11296.6|621
1640077500000|2021-12-21 09:05:00|11298.2|11297.4|11296|11295.1|11300.5|11299.8|11295|11294.2|621
1640077800000|2021-12-21 09:10:00|11295.9|11295|11300.1|11299.2|11300.5|11299.6|11294.9|11294.2|539
1640078100000|2021-12-21 09:15:00|11300|11299.1|11299.2|11298.3|11301.1|11300.4|11298.3|11297.5|501
1640078400000|2021-12-21 09:20:00|11299.1|11298.2|11298|11297.1|11299.6|11298.9|11296.7|11295.9|390
1640078700000|2021-12-21 09:25:00|11297.9|11297|11297.1|11296.2|11299.4|11298.5|11296|11295.4|420
1640079000000|2021-12-21 09:30:00|11297.2|11296.3|11299.5|11298.6|11299.5|11298.8|11295|11294.3|498
1640079300000|2021-12-21 09:35:00|11299.6|11298.7|11299.5|11298.6|11299.9|11299|11294.4|11293.6|523
1640079600000|2021-12-21 09:40:00|11299.6|11298.7|11298.5|11297.6|11299.6|11298.7|11296.5|11295.8|548
1640079900000|2021-12-21 09:45:00|11298.6|11297.7|11296|11295.1|11300|11299.4|11295.9|11295.1|375
1640080200000|2021-12-21 09:50:00|11296.1|11295.2|11293.8|11293.2|11297.6|11296.7|11293.3|11292.5|430
1640080500000|2021-12-21 09:55:00|11294.1|11293.1|11295.7|11294.8|11296.3|11295.4|11292.2|11291.4|566
1640080800000|2021-12-21 10:00:00|11295.6|11294.7|11297.6|11296.7|11297.7|11297|11293.4|11292.5|515
1640081100000|2021-12-21 10:05:00|11297.4|11296.5|11296.1|11295.2|11297.7|11297.1|11293.7|11292.9|591
1640081400000|2021-12-21 10:10:00|11296|11295.1|11295.9|11295|11298.3|11297.5|11295.5|11294.8|369
1640081700000|2021-12-21 10:15:00|11296|11295.1|11295.6|11294.7|11297.3|11296.5|11292.1|11291.2|607
1640082000000|2021-12-21 10:20:00|11295.7|11294.8|11293.6|11293|11296.2|11295.3|11293.6|11293|459
1640082300000|2021-12-21 10:25:00|11293.7|11292.8|11293.8|11292.9|11294.6|11293.8|11291.5|11290.7|610
1640082600000|2021-12-21 10:30:00|11293.7|11292.8|11293.5|11292.6|11294.8|11294.1|11291.3|11290.7|494
1640082900000|2021-12-21 10:35:00|11293.4|11292.8|11296.9|11296|11298.2|11297.5|11292.6|11291.8|539
1640083200000|2021-12-21 10:40:00|11297.1|11296.2|11295.3|11294.4|11298.3|11297.4|11294.9|11294.1|381
1640083500000|2021-12-21 10:45:00|11295.2|11294.3|11294.3|11293.4|11295.3|11294.6|11294|11293.2|390
1640083800000|2021-12-21 10:50:00|11294.2|11293.6|11293|11292.4|11295.1|11294.4|11292.3|11291.6|426
1640084100000|2021-12-21 10:55:00|11292.9|11292.3|11291.1|11290.2|11293.2|11292.5|11288.6|11287.7|415
1640084400000|2021-12-21 11:00:00|11291|11290.1|11289.6|11288.7|11291.1|11290.3|11288.7|11288|402
1640084700000|2021-12-21 11:05:00|11289.4|11288.8|11289.2|11288.6|11290.2|11289.3|11288|11287.3|483
1640085000000|2021-12-21 11:10:00|11289.1|11288.5|11287|11286.1|11290.3|11289.6|11286|11285.3|390
1640085300000|2021-12-21 11:15:00|11287.1|11286.2|11281.3|11280.7|11289.2|11288.4|11279.4|11278.8|669
1640085600000|2021-12-21 11:20:00|11281.5|11280.6|11282|11281.4|11286.1|11285.4|11280.5|11279.6|487
1640085900000|2021-12-21 11:25:00|11281.9|11281.1|11277.5|11276.9|11283|11282.3|11277.3|11276.7|537
1640086200000|2021-12-21 11:30:00|11277.4|11276.8|11278.9|11278.3|11280.8|11279.9|11277.1|11276.5|492
1640086500000|2021-12-21 11:35:00|11278.8|11278.2|11278.9|11278|11279.5|11278.8|11276.1|11275.5|399
1640086800000|2021-12-21 11:40:00|11278.8|11277.9|11277.9|11277|11279.2|11278.5|11276.6|11276|476
1640087100000|2021-12-21 11:45:00|11277.8|11277.2|11280.5|11279.6|11281.5|11280.8|11277.3|11276.5|502
1640087400000|2021-12-21 11:50:00|11280.2|11279.5|11283.8|11282.9|11283.8|11282.9|11279.7|11279|401
1640087700000|2021-12-21 11:55:00|11283.6|11283|11285.9|11285.3|11286.3|11285.6|11282.7|11282|553
1640088000000|2021-12-21 12:00:00|11285.7|11285.1|11286.3|11285.4|11288.5|11287.7|11285|11284.4|566
1640088300000|2021-12-21 12:05:00|11286.4|11285.5|11290|11289.4|11290.4|11289.8|11286.2|11285.3|282
1640088600000|2021-12-21 12:10:00|11290.1|11289.5|11285.5|11284.9|11290.3|11289.7|11284.3|11283.5|375
1640088900000|2021-12-21 12:15:00|11285.4|11284.8|11287.5|11286.6|11288.2|11287.5|11285.4|11284.8|353
1640089200000|2021-12-21 12:20:00|11287.6|11286.9|11291.5|11290.6|11291.8|11291.2|11287.4|11286.7|447
1640089500000|2021-12-21 12:25:00|11291.6|11290.7|11289.1|11288.5|11291.9|11291.1|11287.8|11287|506
1640089800000|2021-12-21 12:30:00|11289.2|11288.6|11285|11284.4|11290.1|11289.3|11284.9|11284|437
1640090100000|2021-12-21 12:35:00|11284.7|11284.1|11286.7|11286.1|11286.8|11286.2|11283.1|11282.5|423
1640090400000|2021-12-21 12:40:00|11286.9|11286.3|11287.1|11286.2|11287.6|11287|11286.2|11285.5|320
1640090700000|2021-12-21 12:45:00|11287.2|11286.3|11288.5|11287.9|11288.8|11288.2|11286.7|11285.9|389
1640091000000|2021-12-21 12:50:00|11288.4|11287.8|11290.6|11290|11292|11291.3|11287.8|11287.1|458
1640091300000|2021-12-21 12:55:00|11290.7|11290.1|11294.9|11294|11296.6|11295.9|11290.5|11289.8|741
1640091600000|2021-12-21 13:00:00|11294.8|11293.9|11296.4|11295.5|11301.8|11301.2|11294.2|11293.5|704
1640091900000|2021-12-21 13:05:00|11296.5|11295.6|11294.4|11293.8|11296.6|11296|11291.3|11290.5|616
1640092200000|2021-12-21 13:10:00|11294.6|11293.7|11294.9|11294.3|11297.2|11296.6|11293.8|11293|537
1640092500000|2021-12-21 13:15:00|11295.2|11294.5|11297.5|11296.9|11297.7|11297|11293.6|11293|524
1640092800000|2021-12-21 13:20:00|11297.7|11297.1|11296.8|11295.9|11299.1|11298.5|11294.9|11294.2|446
1640093100000|2021-12-21 13:25:00|11296.6|11296|11293.2|11292.3|11297.1|11296.4|11292.8|11291.9|432
1640093400000|2021-12-21 13:30:00|11293.3|11292.4|11289.7|11289.1|11293.8|11293.2|11289.4|11288.7|594
1640093700000|2021-12-21 13:35:00|11289.9|11289|11294.1|11293.5|11294.4|11293.8|11289.3|11288.7|546
1640094000000|2021-12-21 13:40:00|11294.2|11293.6|11295.9|11295|11296|11295.3|11293.7|11292.9|500
1640094300000|2021-12-21 13:45:00|11295.8|11294.9|11294.1|11293.5|11295.9|11295.2|11292.5|11291.7|456
1640094600000|2021-12-21 13:50:00|11294.2|11293.3|11293.3|11292.4|11297.8|11297.1|11293.2|11292.4|587
1640094900000|2021-12-21 13:55:00|11293.2|11292.3|11291.1|11290.2|11293.6|11292.9|11288.8|11288.1|534
1640095200000|2021-12-21 14:00:00|11291.2|11290.3|11287.3|11286.7|11292.4|11291.8|11285.7|11285.1|685
1640095500000|2021-12-21 14:05:00|11287.4|11286.5|11290.3|11289.4|11292.1|11291.5|11286.9|11286.2|484
1640095800000|2021-12-21 14:10:00|11290.4|11289.5|11288.1|11287.2|11291.9|11291.1|11286.9|11286|547
1640096100000|2021-12-21 14:15:00|11288.2|11287.3|11286.4|11285.5|11289.7|11288.8|11286.1|11285.3|591
1640096400000|2021-12-21 14:20:00|11286.5|11285.6|11280.2|11279.3|11287.4|11286.7|11278.6|11277.9|671
1640096700000|2021-12-21 14:25:00|11280.1|11279.2|11280.4|11279.5|11284.5|11283.8|11279.3|11278.5|621
1640097000000|2021-12-21 14:30:00|11280.3|11279.7|11277|11276.1|11280.5|11279.7|11274.3|11273.5|788
1640097300000|2021-12-21 14:35:00|11277.1|11276.2|11277.3|11276.7|11278.5|11277.8|11275.1|11274.5|593
1640097600000|2021-12-21 14:40:00|11277.2|11276.6|11275.6|11275|11278.5|11277.8|11272.9|11272.2|736
1640097900000|2021-12-21 14:45:00|11275.7|11275.1|11274|11273.1|11275.7|11275.1|11272.6|11271.9|709
1640098200000|2021-12-21 14:50:00|11273.9|11273|11273.4|11272.5|11277.2|11276.6|11271.1|11270.4|734
1640098500000|2021-12-21 14:55:00|11273.3|11272.4|11273.5|11272.6|11277.7|11277|11272.5|11271.8|740
1640098800000|2021-12-21 15:00:00|11273.6|11272.7|11265.5|11264.9|11273.8|11273|11265|11264.1|884
1640099100000|2021-12-21 15:05:00|11265.4|11264.8|11267.4|11266.5|11268.4|11267.5|11262.4|11261.7|751
1640099400000|2021-12-21 15:10:00|11267.2|11266.6|11272|11271.1|11272.1|11271.4|11266.5|11265.9|594
1640099700000|2021-12-21 15:15:00|11271.8|11271.2|11273.9|11273|11275.3|11274.6|11271.4|11270.8|623
1640100000000|2021-12-21 15:20:00|11273.5|11272.9|11269.7|11268.8|11274|11273.3|11268.4|11267.5|683
1640100300000|2021-12-21 15:25:00|11269.8|11268.9|11277.8|11276.9|11278.8|11278.1|11269|11268.4|626
1640100600000|2021-12-21 15:30:00|11277.7|11276.8|11278.7|11278.1|11280|11279.2|11275.1|11274.2|636
1640100900000|2021-12-21 15:35:00|11278.5|11277.9|11279.1|11278.2|11279.4|11278.6|11275.7|11275|683
1640101200000|2021-12-21 15:40:00|11279|11278.1|11278.2|11277.6|11284|11283.2|11276.9|11276|711
1640101500000|2021-12-21 15:45:00|11278.3|11277.7|11274.8|11273.9|11280.4|11279.7|11272.9|11272|794
1640101800000|2021-12-21 15:50:00|11274.7|11273.8|11266.8|11266.2|11275.3|11274.6|11263.2|11262.3|854
1640102100000|2021-12-21 15:55:00|11266.7|11266.1|11264.6|11263.7|11266.7|11266.1|11261.4|11260.7|1097
1640102400000|2021-12-21 16:00:00|11264.7|11263.8|11267.4|11266.5|11267.8|11266.9|11261.5|11260.7|902
1640102700000|2021-12-21 16:05:00|11267.2|11266.3|11269.7|11269.1|11271.3|11270.4|11266.3|11265.4|656
1640103000000|2021-12-21 16:10:00|11269.4|11268.8|11268.1|11267.5|11270.2|11269.5|11266.3|11265.7|585
1640103300000|2021-12-21 16:15:00|11268.2|11267.6|11272.1|11271.5|11273.7|11272.9|11267.3|11266.4|486
1640103600000|2021-12-21 16:20:00|11272|11271.4|11268.2|11267.3|11273.8|11273|11267.6|11266.7|531
1640103900000|2021-12-21 16:25:00|11268.1|11267.2|11267.7|11266.8|11269.6|11269|11265.5|11264.6|513
1640104200000|2021-12-21 16:30:00|11267.6|11266.7|11266.8|11265.9|11268.5|11267.7|11266.1|11265.2|524
1640104500000|2021-12-21 16:35:00|11266.7|11265.8|11266.9|11266|11268.2|11267.3|11266.1|11265.3|440
1640104800000|2021-12-21 16:40:00|11266.8|11265.9|11268.3|11267.4|11268.7|11267.9|11266.6|11265.7|324
1640105100000|2021-12-21 16:45:00|11269.5|11268.6|11266.3|11265.4|11270.6|11269.9|11264.4|11263.7|516
1640105400000|2021-12-21 16:50:00|11266.4|11265.5|11263.9|11263|11270.4|11269.5|11263.2|11262.5|717
1640105700000|2021-12-21 16:55:00|11263.7|11263.1|11271|11270.1|11271.2|11270.4|11261.3|11260.5|755
1640106000000|2021-12-21 17:00:00|11270.7|11269.8|11269.5|11268.9|11271.6|11270.8|11267|11266.1|654
1640106300000|2021-12-21 17:05:00|11269.4|11268.8|11269.7|11268.8|11273.6|11272.8|11268.6|11267.9|470
1640106600000|2021-12-21 17:10:00|11269.3|11268.7|11274.2|11273.3|11274.2|11273.5|11266.8|11265.9|437
1640106900000|2021-12-21 17:15:00|11273.8|11273.2|11273.4|11272.5|11273.8|11273.2|11270.8|11270.1|342
1640107200000|2021-12-21 17:20:00|11273.3|11272.4|11270.6|11269.7|11273.5|11272.6|11269.2|11268.3|395
1640107500000|2021-12-21 17:25:00|11270.7|11269.8|11270.3|11269.7|11271.8|11271.2|11270|11269.1|401
1640107800000|2021-12-21 17:30:00|11270.4|11269.8|11268.6|11267.7|11272.7|11272.1|11268.5|11267.6|373
1640108100000|2021-12-21 17:35:00|11268.5|11267.6|11267.5|11266.9|11269.8|11269.1|11266.1|11265.5|292
1640108400000|2021-12-21 17:40:00|11267.6|11266.7|11266.7|11265.8|11268.2|11267.3|11266.5|11265.7|319
1640108700000|2021-12-21 17:45:00|11266.6|11265.7|11268.1|11267.2|11269.9|11269.2|11266.4|11265.5|432
1640109000000|2021-12-21 17:50:00|11268.3|11267.4|11268.4|11267.8|11269.7|11269.1|11267.1|11266.2|332
1640109300000|2021-12-21 17:55:00|11268.7|11267.7|11267.6|11266.7|11270.6|11269.7|11267.6|11266.7|463
1640109600000|2021-12-21 18:00:00|11267.9|11267|11266.1|11265.2|11269.6|11268.7|11264.5|11263.6|612
1640109900000|2021-12-21 18:05:00|11265.9|11265|11270.1|11269.2|11270.9|11270|11265.2|11264.5|482
1640110200000|2021-12-21 18:10:00|11270.2|11269.3|11270.9|11270.3|11271.5|11270.7|11269|11268.1|467
1640110500000|2021-12-21 18:15:00|11271|11270.4|11266.1|11265.5|11271.3|11270.5|11265.9|11265.1|397
1640110800000|2021-12-21 18:20:00|11266.2|11265.6|11268.4|11267.8|11270.7|11270|11266.1|11265.4|378
1640111100000|2021-12-21 18:25:00|11268.6|11267.7|11270.2|11269.3|11270.3|11269.5|11267.8|11267|256
1640111400000|2021-12-21 18:30:00|11270.3|11269.4|11271|11270.4|11271.1|11270.4|11268.7|11268|258
1640111700000|2021-12-21 18:35:00|11270.9|11270.3|11271.7|11270.8|11273.5|11272.6|11270.9|11270.1|332
1640112000000|2021-12-21 18:40:00|11271.6|11270.7|11271.4|11270.8|11273.6|11272.9|11271.3|11270.5|242
1640112300000|2021-12-21 18:45:00|11271.6|11270.7|11267.9|11267.3|11271.7|11270.9|11267.2|11266.5|304
1640112600000|2021-12-21 18:50:00|11268|11267.4|11271.2|11270.3|11271.2|11270.4|11267.2|11266.3|292
1640112900000|2021-12-21 18:55:00|11271.1|11270.2|11274|11273.1|11274.4|11273.6|11270.7|11269.8|349
1640113200000|2021-12-21 19:00:00|11273.8|11273.2|11273.1|11272.2|11275.5|11274.6|11273|11272.2|286
1640113500000|2021-12-21 19:05:00|11272.9|11272.3|11275.2|11274.3|11275.3|11274.4|11272.9|11272.2|209
1640113800000|2021-12-21 19:10:00|11275.1|11274.2|11275.3|11274.4|11275.6|11274.7|11273.3|11272.5|234
1640114100000|2021-12-21 19:15:00|11275.2|11274.3|11276.4|11275.5|11276.7|11275.8|11273.9|11273.2|223
1640114400000|2021-12-21 19:20:00|11276.3|11275.4|11277.4|11276.5|11278.1|11277.2|11276.2|11275.4|229
1640114700000|2021-12-21 19:25:00|11277.3|11276.4|11278.2|11277.3|11278.4|11277.8|11277.1|11276.3|249
1640115000000|2021-12-21 19:30:00|11278.1|11277.2|11279.8|11278.9|11280|11279.3|11278.1|11277.2|228
1640115300000|2021-12-21 19:35:00|11279.5|11278.8|11281.6|11280.7|11282|11281.1|11279.4|11278.7|241
1640115600000|2021-12-21 19:40:00|11281.7|11280.8|11280.6|11279.7|11281.9|11281|11280.2|11279.3|253
1640115900000|2021-12-21 19:45:00|11280.4|11279.8|11279.5|11278.9|11280.8|11280|11279.3|11278.4|202
1640116200000|2021-12-21 19:50:00|11279.7|11278.8|11280.7|11279.8|11282.4|11281.6|11279.6|11278.7|259
1640116500000|2021-12-21 19:55:00|11280.8|11279.9|11281.8|11280.9|11282.2|11281.4|11280.3|11279.7|389
1640116800000|2021-12-21 20:00:00|11281.9|11281|11280.2|11279.3|11282|11281.1|11280.1|11279.2|306
1640117100000|2021-12-21 20:05:00|11280.1|11279.2|11282.3|11281.4|11283.6|11282.8|11279.7|11278.8|219
1640117400000|2021-12-21 20:10:00|11282.2|11281.3|11283.2|11282.3|11283.4|11282.5|11282.1|11281.2|174
1640117700000|2021-12-21 20:15:00|11283.3|11282.4|11283.2|11282.3|11283.8|11283|11282.5|11281.6|232
1640118000000|2021-12-21 20:20:00|11283.3|11282.4|11281.1|11280.2|11283.3|11282.4|11280.6|11279.7|263
1640118300000|2021-12-21 20:25:00|11281.4|11280.5|11282.8|11281.9|11282.9|11282|11281.3|11280.4|176
1640118600000|2021-12-21 20:30:00|11282.9|11282|11281.5|11280.6|11282.9|11282|11281.5|11280.6|133
1640118900000|2021-12-21 20:35:00|11281.6|11280.7|11280.6|11279.7|11282|11281.2|11280.2|11279.3|219
1640119200000|2021-12-21 20:40:00|11280.5|11279.6|11281.1|11280.2|11281.2|11280.4|11280.3|11279.4|164
1640119500000|2021-12-21 20:45:00|11281|11280.1|11280.5|11279.9|11281.1|11280.2|11279.7|11279|203
1640119800000|2021-12-21 20:50:00|11280.6|11280|11282.8|11281.9|11282.9|11282.2|11280.5|11279.9|225
1640120100000|2021-12-21 20:55:00|11282.7|11281.8|11283|11282.4|11283.5|11282.8|11282.6|11281.8|272
1640120400000|2021-12-21 21:00:00|11283.2|11282.3|11282.9|11282|11283.2|11282.4|11281.2|11280.4|166
1640120700000|2021-12-21 21:05:00|11282.8|11281.9|11282.5|11281.9|11282.9|11282.2|11282.3|11281.5|77
1640121000000|2021-12-21 21:10:00|11282.7|11281.8|11281.6|11280.7|11282.9|11282.2|11281.1|11280.2|100
1640121300000|2021-12-21 21:15:00|11281.5|11280.6|11280.5|11279.9|11281.8|11281|11280.1|11279.3|172
1640121600000|2021-12-21 21:20:00|11280.6|11280|11281.2|11280.3|11281.4|11280.7|11280.6|11279.7|128
1640121900000|2021-12-21 21:25:00|11281.3|11280.4|11279.8|11278.9|11281.4|11280.5|11279.6|11278.7|149
1640122200000|2021-12-21 21:30:00|11279.7|11278.8|11280.7|11279.8|11281|11280.1|11279.7|11278.8|107
1640122500000|2021-12-21 21:35:00|11280.6|11279.7|11281.2|11280.3|11281.3|11280.4|11280.5|11279.6|80
1640122800000|2021-12-21 21:40:00|11281.1|11280.2|11280.7|11279.8|11281.6|11280.7|11280.3|11279.4|89
1640123100000|2021-12-21 21:45:00|11280.8|11279.9|11281.4|11280.5|11281.9|11281|11280.7|11279.8|114
1640123400000|2021-12-21 21:50:00|11281.5|11280.6|11281.5|11280.6|11281.9|11281|11281.2|11280.2|174
1640123700000|2021-12-21 21:55:00|11281.7|11280.4|11286.6|11279.6|11289.2|11287|11280.9|11273.9|854
1640124000000|2021-12-21 22:00:00|11287.3|11280.3|11285.9|11278.9|11294.2|11289.5|11273.7|11266.7|423
1640124300000|2021-12-21 22:05:00|11286.5|11279.5|11289|11284.9|11291.3|11285.2|11279.3|11272.3|612
1640124600000|2021-12-21 22:10:00|11288.6|11284.5|11289.3|11282.6|11289.9|11285|11281.8|11274.8|465
1640124900000|2021-12-21 22:15:00|11289.2|11282.7|11288.8|11282.9|11289.4|11283.8|11287.5|11282|283
1640125200000|2021-12-21 22:20:00|11288.7|11282.6|11288.5|11282.5|11289.9|11283.1|11280.9|11273.9|378
1640125500000|2021-12-21 22:25:00|11288.6|11282.4|11288.1|11282|11289|11283.1|11287.2|11281|256
1640125800000|2021-12-21 22:30:00|11288|11282.4|11286.2|11282|11288.3|11283.7|11285.7|11281.3|541
1640126100000|2021-12-21 22:35:00|11286.3|11282.3|11283.3|11281.3|11286.5|11283.3|11283|11280.8|383
1640126400000|2021-12-21 22:40:00|11283.4|11281.2|11283.2|11281|11287.1|11281.7|11282.8|11280.2|245
1640126700000|2021-12-21 22:45:00|11283|11281.3|11283.5|11281.2|11283.5|11281.9|11282.8|11280.5|134
1640127000000|2021-12-21 22:50:00|11283.2|11281.4|11283.2|11278|11286|11281.8|11278.2|11271.2|544
1640127300000|2021-12-21 22:55:00|11283.1|11278.4|11283.2|11277.9|11283.8|11279.2|11282.6|11277.1|462
1640127600000|2021-12-21 23:00:00|11283.1|11278.2|11283|11280.6|11287.2|11282.5|11282.4|11277.1|877
1640127900000|2021-12-21 23:05:00|11282.9|11280.8|11282|11280.6|11282.9|11281.5|11281.5|11279.9|276
1640128200000|2021-12-21 23:10:00|11282.1|11280.7|11283.5|11282.6|11284.6|11283.4|11281.9|11280.5|311
1640128500000|2021-12-21 23:15:00|11283.6|11282.7|11285.5|11284.6|11286.3|11285.3|11283.3|11282.2|198
1640128800000|2021-12-21 23:20:00|11285.4|11284.5|11286|11285.1|11286.4|11285.5|11285.4|11284.5|154
1640129100000|2021-12-21 23:25:00|11286.1|11285.2|11285.5|11284.6|11286.2|11285.3|11285.5|11284.6|93
1640129400000|2021-12-21 23:30:00|11285.6|11284.7|11285.9|11285|11286.1|11285.2|11285.5|11284.6|107
1640129700000|2021-12-21 23:35:00|11285.8|11284.9|11284.3|11283.4|11286|11285.2|11283.4|11282.5|164
1640130000000|2021-12-21 23:40:00|11284.1|11283.2|11287.4|11286.5|11287.5|11286.6|11284.1|11283.2|185
1640130300000|2021-12-21 23:45:00|11287.5|11286.6|11286.8|11285.9|11287.5|11286.6|11286.5|11285.6|148
1640130600000|2021-12-21 23:50:00|11286.5|11285.6|11287.1|11286.2|11287.2|11286.3|11285.8|11284.9|146
1640130900000|2021-12-21 23:55:00|11287|11286.1|11287.6|11286.7|11287.7|11286.8|11286.7|11285.8|147
1640131200000|2021-12-22 00:00:00|11287.8|11286.9|11287.5|11286.6|11288.5|11287.8|11287.5|11286.6|189
1640131500000|2021-12-22 00:05:00|11287.8|11286.9|11287.9|11287|11288|11287.1|11286.7|11285.8|178
1640131800000|2021-12-22 00:10:00|11288|11287.1|11288.1|11287.2|11289.8|11289|11288|11287.1|222
1640132100000|2021-12-22 00:15:00|11288|11287.1|11288|11287.1|11288.9|11288.1|11287.4|11286.5|247
1640132400000|2021-12-22 00:20:00|11287.9|11287|11288.5|11287.6|11289.9|11289|11287.8|11287|278
1640132700000|2021-12-22 00:25:00|11288.6|11287.7|11286.2|11285.3|11289|11288.2|11286.1|11285.3|188
1640133000000|2021-12-22 00:30:00|11286.5|11285.6|11285.7|11284.8|11286.8|11286|11284.7|11283.8|181
1640133300000|2021-12-22 00:35:00|11285.9|11285|11285.6|11284.7|11286.5|11285.6|11285|11284.1|122
1640133600000|2021-12-22 00:40:00|11285.7|11285.1|11284.4|11283.5|11285.8|11285.1|11283.7|11282.8|125
1640133900000|2021-12-22 00:45:00|11284.7|11283.8|11286|11285.1|11286.2|11285.3|11284.7|11283.8|153
1640134200000|2021-12-22 00:50:00|11286.3|11285.4|11282.8|11281.9|11286.4|11285.5|11282.8|11281.9|209
1640134500000|2021-12-22 00:55:00|11282.7|11281.8|11282.9|11282|11283.9|11283.2|11282.1|11281.2|222
1640134800000|2021-12-22 01:00:00|11283.2|11282.3|11284.2|11283.3|11284.3|11283.4|11282.7|11281.8|210
1640135100000|2021-12-22 01:05:00|11284.1|11283.2|11286.4|11285.5|11286.6|11285.7|11283.8|11283.1|235
1640135400000|2021-12-22 01:10:00|11286|11285.4|11286.7|11285.8|11286.7|11285.9|11285.7|11284.9|178
1640135700000|2021-12-22 01:15:00|11286.6|11285.7|11288.6|11287.7|11290|11289.2|11286.1|11285.3|298
1640136000000|2021-12-22 01:20:00|11288.7|11287.8|11288.6|11287.7|11289.1|11288.4|11287.8|11286.9|185
1640136300000|2021-12-22 01:25:00|11288.7|11287.8|11289.5|11288.6|11289.7|11288.9|11288.2|11287.3|229
1640136600000|2021-12-22 01:30:00|11289.6|11288.7|11291.3|11290.4|11291.3|11290.4|11289.5|11288.6|209
1640136900000|2021-12-22 01:35:00|11291.2|11290.3|11293|11292.1|11293.4|11292.5|11291.2|11290.3|225
1640137200000|2021-12-22 01:40:00|11293.1|11292.2|11293.1|11292.5|11293.4|11292.6|11291.8|11291.1|208
1640137500000|2021-12-22 01:45:00|11293.2|11292.6|11294.4|11293.5|11294.6|11293.7|11293.1|11292.3|187
1640137800000|2021-12-22 01:50:00|11294.5|11293.6|11291.8|11290.9|11294.6|11293.8|11291.8|11290.9|162
1640138100000|2021-12-22 01:55:00|11291.9|11291|11287.2|11286.3|11292.1|11291.2|11287|11286.1|457
1640138400000|2021-12-22 02:00:00|11287.3|11286.4|11285.1|11284.2|11287.8|11286.9|11284.6|11283.7|380
1640138700000|2021-12-22 02:05:00|11285|11284.4|11282.5|11281.6|11285.5|11284.9|11282|11281.2|221
1640139000000|2021-12-22 02:10:00|11282.4|11281.5|11282.4|11281.5|11284.1|11283.2|11282|11281.2|213
1640139300000|2021-12-22 02:15:00|11282.5|11281.6|11282.5|11281.6|11283.2|11282.5|11281.5|11280.6|252
1640139600000|2021-12-22 02:20:00|11282.6|11281.7|11282.3|11281.4|11283.7|11282.8|11282|11281.1|163
1640139900000|2021-12-22 02:25:00|11282.4|11281.5|11282|11281.4|11282.5|11281.7|11281.2|11280.3|190
1640140200000|2021-12-22 02:30:00|11282.1|11281.5|11278.9|11278.3|11282.4|11281.7|11278.6|11277.7|240
1640140500000|2021-12-22 02:35:00|11279|11278.4|11276.1|11275.2|11279.3|11278.7|11275.9|11275|362
1640140800000|2021-12-22 02:40:00|11276.2|11275.3|11276.5|11275.6|11276.5|11275.6|11274|11273.1|295
1640141100000|2021-12-22 02:45:00|11276.6|11275.7|11277.9|11277|11278.2|11277.5|11273.9|11273.1|306
1640141400000|2021-12-22 02:50:00|11277.7|11277.1|11278.6|11277.7|11279.3|11278.5|11277.3|11276.5|237
1640141700000|2021-12-22 02:55:00|11278.3|11277.3|11277.8|11276.9|11278.6|11277.9|11277.5|11276.7|193
1640142000000|2021-12-22 03:00:00|11277.9|11277|11277.6|11276.7|11277.9|11277.1|11276.5|11275.6|223
1640142300000|2021-12-22 03:05:00|11277.4|11276.8|11276.8|11275.9|11278.3|11277.5|11276.4|11275.6|216
1640142600000|2021-12-22 03:10:00|11276.6|11276|11277|11276.4|11277.2|11276.4|11275.8|11275.2|150
1640142900000|2021-12-22 03:15:00|11277.1|11276.5|11277.5|11276.6|11278.2|11277.4|11277|11276.3|168
1640143200000|2021-12-22 03:20:00|11277.4|11276.5|11278.1|11277.5|11278.6|11277.7|11277.3|11276.5|106
1640143500000|2021-12-22 03:25:00|11278.3|11277.4|11278|11277.1|11278.5|11277.7|11277.6|11277|97
1640143800000|2021-12-22 03:30:00|11277.8|11277.2|11277.1|11276.5|11278.7|11278|11276.7|11276|172
1640144100000|2021-12-22 03:35:00|11277.3|11276.4|11276.4|11275.8|11277.4|11276.6|11276.1|11275.2|184
1640144400000|2021-12-22 03:40:00|11276.5|11275.9|11277.4|11276.5|11277.8|11277|11276.3|11275.5|154
1640144700000|2021-12-22 03:45:00|11277|11276.1|11275.9|11275|11277.2|11276.5|11275.8|11274.9|157
1640145000000|2021-12-22 03:50:00|11276|11275.1|11276|11275.1|11276.6|11275.9|11275.4|11274.8|196
1640145300000|2021-12-22 03:55:00|11276.1|11275.2|11276.9|11276|11276.9|11276.1|11275.5|11274.6|188
1640145600000|2021-12-22 04:00:00|11276.4|11275.8|11273.8|11272.9|11276.5|11275.8|11273.5|11272.8|176
1640145900000|2021-12-22 04:05:00|11273.6|11272.7|11273.2|11272.3|11273.7|11272.9|11273.1|11272.2|120
1640146200000|2021-12-22 04:10:00|11273.3|11272.4|11272.6|11271.7|11273.3|11272.6|11272.4|11271.6|137
1640146500000|2021-12-22 04:15:00|11272.5|11271.6|11273.5|11272.6|11273.7|11272.9|11272.2|11271.5|135
1640146800000|2021-12-22 04:20:00|11273.4|11272.5|11273|11272.4|11273.6|11272.7|11272.7|11271.9|69
1640147100000|2021-12-22 04:25:00|11273.1|11272.2|11273.1|11272.2|11273.3|11272.5|11272.7|11271.9|116
1640147400000|2021-12-22 04:30:00|11273|11272.1|11272.2|11271.6|11273.5|11272.7|11272.2|11271.5|132
1640147700000|2021-12-22 04:35:00|11272.3|11271.7|11271.7|11271.1|11272.5|11271.7|11271.6|11271|71
1640148000000|2021-12-22 04:40:00|11271.9|11271|11271.8|11271.2|11272.5|11271.8|11271.6|11270.8|137
1640148300000|2021-12-22 04:45:00|11271.9|11271.3|11272.3|11271.4|11272.3|11271.6|11271.2|11270.4|152
1640148600000|2021-12-22 04:50:00|11272.2|11271.3|11272.8|11271.9|11273|11272.1|11271.7|11270.9|141
1640148900000|2021-12-22 04:55:00|11272.7|11271.8|11274.3|11273.4|11274.3|11273.6|11272.1|11271.5|126
1640149200000|2021-12-22 05:00:00|11274.2|11273.3|11275.4|11274.5|11275.4|11274.6|11273.2|11272.4|269
1640149500000|2021-12-22 05:05:00|11275.2|11274.3|11272.8|11271.9|11275.6|11274.8|11272.2|11271.4|263
1640149800000|2021-12-22 05:10:00|11272.9|11272|11274.3|11273.4|11274.9|11274|11272.3|11271.6|230
1640150100000|2021-12-22 05:15:00|11274|11273.1|11273.1|11272.5|11274|11273.4|11272.7|11271.8|145
1640150400000|2021-12-22 05:20:00|11273.2|11272.6|11273|11272.1|11273.4|11272.7|11272.7|11272|121
1640150700000|2021-12-22 05:25:00|11272.9|11272.3|11270.9|11270.3|11273.3|11272.6|11270.7|11270|188
1640151000000|2021-12-22 05:30:00|11270.8|11270.2|11269.3|11268.4|11271.4|11270.6|11268.7|11267.9|245
1640151300000|2021-12-22 05:35:00|11269.4|11268.5|11270.3|11269.4|11270.5|11269.8|11268.8|11268.1|153
1640151600000|2021-12-22 05:40:00|11270|11269.5|11272.7|11272.1|11273.1|11272.3|11270|11269.4|239
1640151900000|2021-12-22 05:45:00|11272.8|11271.9|11271.9|11271.3|11273.4|11272.6|11271.5|11270.7|220
1640152200000|2021-12-22 05:50:00|11272.1|11271.2|11273.5|11272.6|11273.5|11272.8|11271.7|11271|191
1640152500000|2021-12-22 05:55:00|11273.4|11272.5|11271.4|11270.5|11273.5|11272.6|11271.4|11270.5|209
1640152800000|2021-12-22 06:00:00|11271.5|11270.6|11269.3|11268.4|11271.5|11270.6|11268.7|11267.8|253
1640153100000|2021-12-22 06:05:00|11269.2|11268.3|11266.3|11265.4|11269.8|11268.9|11265.7|11264.9|276
1640153400000|2021-12-22 06:10:00|11266.4|11265.5|11268.9|11268|11269|11268.1|11265.1|11264.4|201
1640153700000|2021-12-22 06:15:00|11268.8|11267.9|11272|11271.1|11272.9|11272|11268.4|11267.5|350
1640154000000|2021-12-22 06:20:00|11272.1|11271.2|11274.2|11273.3|11274.2|11273.5|11272.1|11271.2|246
1640154300000|2021-12-22 06:25:00|11274.1|11273.2|11274.4|11273.5|11275|11274.3|11273.1|11272.2|300
1640154600000|2021-12-22 06:30:00|11274.3|11273.4|11271.8|11270.9|11275.2|11274.5|11271.2|11270.4|381
1640154900000|2021-12-22 06:35:00|11271.9|11271|11271.2|11270.6|11273|11272.3|11270.7|11270|323
1640155200000|2021-12-22 06:40:00|11271.6|11271|11273.8|11272.9|11274.5|11273.7|11271.6|11270.9|220
1640155500000|2021-12-22 06:45:00|11273.9|11273|11272.3|11271.4|11274|11273.1|11271.4|11270.6|253
1640155800000|2021-12-22 06:50:00|11272.2|11271.3|11268.7|11267.8|11272.2|11271.5|11268.5|11267.8|268
1640156100000|2021-12-22 06:55:00|11268.8|11267.9|11267.1|11266.2|11268.8|11267.9|11266.2|11265.3|270
1640156400000|2021-12-22 07:00:00|11267|11266.1|11269.5|11268.6|11270|11269.2|11266.9|11266|346
1640156700000|2021-12-22 07:05:00|11269.4|11268.5|11269.9|11269|11271.5|11270.6|11268.4|11267.7|453
1640157000000|2021-12-22 07:10:00|11269.8|11268.9|11267.8|11267.2|11270.9|11270.2|11266.5|11265.7|432
1640157300000|2021-12-22 07:15:00|11267.9|11267|11266.7|11266.1|11268.6|11267.7|11266.1|11265.4|366
1640157600000|2021-12-22 07:20:00|11266.8|11265.9|11265.7|11264.8|11268.9|11268|11264.7|11264|321
1640157900000|2021-12-22 07:25:00|11265.6|11264.7|11267.6|11267|11267.9|11267.2|11265.6|11264.7|324
1640158200000|2021-12-22 07:30:00|11267.7|11267.1|11265.7|11264.8|11267.9|11267.1|11264.8|11264.1|404
1640158500000|2021-12-22 07:35:00|11265.8|11264.9|11269.2|11268.3|11270.1|11269.3|11264.6|11264|386
1640158800000|2021-12-22 07:40:00|11269.3|11268.4|11267.1|11266.2|11270.2|11269.3|11266.5|11265.8|352
1640159100000|2021-12-22 07:45:00|11267.2|11266.3|11270.8|11269.9|11270.9|11270|11265.2|11264.3|409
1640159400000|2021-12-22 07:50:00|11270.9|11270|11269.3|11268.4|11271.8|11270.9|11268.2|11267.4|354
1640159700000|2021-12-22 07:55:00|11269.2|11268.3|11267.9|11267|11269.2|11268.6|11265.5|11264.7|674
1640160000000|2021-12-22 08:00:00|11268|11267.1|11270.6|11269.7|11271.7|11270.9|11266.3|11265.4|609
1640160300000|2021-12-22 08:05:00|11270.7|11269.8|11274.2|11273.3|11275.8|11274.9|11270.4|11269.7|607
1640160600000|2021-12-22 08:10:00|11274.3|11273.4|11272.8|11271.9|11277|11276.1|11272|11271.1|544
1640160900000|2021-12-22 08:15:00|11272.7|11271.8|11272|11271.1|11274.6|11273.8|11270.7|11270|618
1640161200000|2021-12-22 08:20:00|11271.8|11270.9|11270|11269.4|11272.5|11271.7|11269.9|11269|540
1640161500000|2021-12-22 08:25:00|11269.9|11269.3|11273.1|11272.2|11274.1|11273.3|11269.9|11269.2|510
1640161800000|2021-12-22 08:30:00|11273|11272.1|11272.1|11271.2|11274.9|11274.2|11271.5|11270.6|554
1640162100000|2021-12-22 08:35:00|11272.2|11271.3|11271.4|11270.8|11275.2|11274.5|11271.2|11270.4|488
1640162400000|2021-12-22 08:40:00|11271.5|11270.6|11272.3|11271.4|11273.7|11272.8|11270.7|11269.9|463
1640162700000|2021-12-22 08:45:00|11272.2|11271.3|11272|11271.1|11272.2|11271.5|11269.4|11268.7|410
1640163000000|2021-12-22 08:50:00|11271.8|11271.2|11272.1|11271.2|11273.7|11272.8|11270.6|11269.8|396
1640163300000|2021-12-22 08:55:00|11272.2|11271.3|11273.7|11272.8|11274.6|11273.8|11271.9|11271.2|487
1640163600000|2021-12-22 09:00:00|11273.8|11272.9|11272.8|11271.9|11274.1|11273.4|11271.4|11270.7|360
1640163900000|2021-12-22 09:05:00|11272.7|11271.8|11273.1|11272.2|11274.9|11274.3|11272.2|11271.6|353
1640164200000|2021-12-22 09:10:00|11273.3|11272.7|11273.1|11272.2|11273.6|11272.8|11271.3|11270.6|395
1640164500000|2021-12-22 09:15:00|11273.2|11272.3|11280.5|11279.6|11280.7|11279.9|11271.5|11270.8|479
1640164800000|2021-12-22 09:20:00|11280.4|11279.8|11275.6|11274.7|11280.7|11279.8|11275.3|11274.4|467
1640165100000|2021-12-22 09:25:00|11275.5|11274.9|11274.7|11274.1|11277.3|11276.7|11274.1|11273.4|321
1640165400000|2021-12-22 09:30:00|11274.6|11274|11273.4|11272.5|11274.7|11274.1|11272.6|11271.9|379
1640165700000|2021-12-22 09:35:00|11273.5|11272.6|11276.8|11275.9|11277.3|11276.5|11271.2|11270.6|423
1640166000000|2021-12-22 09:40:00|11276.5|11275.6|11281.6|11280.7|11281.6|11280.7|11275.8|11275|453
1640166300000|2021-12-22 09:45:00|11281.7|11280.8|11279|11278.4|11282.7|11281.8|11279|11278.4|369
1640166600000|2021-12-22 09:50:00|11278.8|11278.2|11283|11282.1|11283.2|11282.6|11278.6|11277.9|371
1640166900000|2021-12-22 09:55:00|11283.1|11282.2|11283.5|11282.6|11285.9|11285.2|11282.6|11281.9|440
1640167200000|2021-12-22 10:00:00|11283.6|11282.7|11285.3|11284.4|11285.7|11285|11282.4|11281.8|417
1640167500000|2021-12-22 10:05:00|11285.2|11284.6|11284.9|11284|11286.4|11285.6|11284.2|11283.4|421
1640167800000|2021-12-22 10:10:00|11284.4|11283.5|11282.2|11281.3|11285.5|11284.8|11281.9|11281.1|496
1640168100000|2021-12-22 10:15:00|11282.1|11281.2|11285.2|11284.3|11285.4|11284.8|11281.5|11280.7|443
1640168400000|2021-12-22 10:20:00|11284.9|11284.2|11297.8|11296.9|11298.6|11297.7|11284.9|11284|602
1640168700000|2021-12-22 10:25:00|11297.9|11297|11294.6|11293.7|11297.9|11297|11292|11291.3|596
1640169000000|2021-12-22 10:30:00|11294.7|11293.8|11295.1|11294.2|11296|11295.2|11291.9|11291|549
1640169300000|2021-12-22 10:35:00|11295|11294.1|11299|11298.1|11300.4|11299.7|11294|11293.1|610
1640169600000|2021-12-22 10:40:00|11299.1|11298.2|11298|11297.1|11299.5|11298.9|11296.8|11296|512
1640169900000|2021-12-22 10:45:00|11297.9|11297.3|11295.6|11295|11298|11297.3|11294.9|11294|655
1640170200000|2021-12-22 10:50:00|11295.5|11294.9|11295.3|11294.4|11297.6|11296.8|11294.6|11294|526
1640170500000|2021-12-22 10:55:00|11295.2|11294.3|11293.3|11292.4|11295.7|11294.9|11292.1|11291.5|579
1640170800000|2021-12-22 11:00:00|11293.4|11292.5|11295|11294.4|11296.5|11295.9|11293.3|11292.5|528
1640171100000|2021-12-22 11:05:00|11295.1|11294.5|11298.3|11297.4|11298.4|11297.6|11294.1|11293.5|450
1640171400000|2021-12-22 11:10:00|11298.4|11297.5|11296.6|11296|11299|11298.2|11293|11292.1|509
1640171700000|2021-12-22 11:15:00|11296.7|11296.1|11304.2|11303.3|11307.9|11307|11296.3|11295.6|602
1640172000000|2021-12-22 11:20:00|11304.3|11303.4|11297.9|11297|11305.5|11304.6|11297.7|11296.9|633
1640172300000|2021-12-22 11:25:00|11297.7|11297.1|11300.9|11300|11300.9|11300|11296.6|11295.8|496
1640172600000|2021-12-22 11:30:00|11301|11300.1|11306.9|11306|11307.5|11306.6|11299.7|11299|473
1640172900000|2021-12-22 11:35:00|11307|11306.1|11308.1|11307.2|11308.7|11307.9|11305.3|11304.5|392
1640173200000|2021-12-22 11:40:00|11308.2|11307.3|11307.3|11306.4|11311.3|11310.4|11306.8|11305.9|468
1640173500000|2021-12-22 11:45:00|11307.4|11306.5|11308.3|11307.4|11309.5|11308.9|11306.5|11305.6|429
1640173800000|2021-12-22 11:50:00|11308.4|11307.5|11305.5|11304.9|11309.2|11308.5|11305.4|11304.8|475
1640174100000|2021-12-22 11:55:00|11305.7|11304.8|11301.6|11300.7|11306.1|11305.5|11301.2|11300.3|435
1640174400000|2021-12-22 12:00:00|11301.7|11300.8|11301.9|11301|11304|11303.3|11300.4|11299.6|559
1640174700000|2021-12-22 12:05:00|11301.8|11300.9|11302.4|11301.5|11303.7|11302.9|11300.8|11299.9|386
1640175000000|2021-12-22 12:10:00|11302.3|11301.4|11303.4|11302.5|11303.4|11302.7|11300.5|11299.8|345
1640175300000|2021-12-22 12:15:00|11303.3|11302.4|11306.4|11305.8|11306.9|11306.1|11302|11301.2|447
1640175600000|2021-12-22 12:20:00|11306.6|11305.7|11307.1|11306.2|11308.6|11307.9|11306|11305.2|459
1640175900000|2021-12-22 12:25:00|11307.2|11306.3|11306.9|11306|11309.8|11309.1|11306.7|11305.9|529
1640176200000|2021-12-22 12:30:00|11306.8|11305.9|11308.6|11307.7|11310.1|11309.3|11306.4|11305.7|463
1640176500000|2021-12-22 12:35:00|11308.7|11307.8|11307.7|11307.1|11308.9|11308.1|11305.6|11305|375
1640176800000|2021-12-22 12:40:00|11307.8|11307.2|11304.5|11303.6|11308.2|11307.4|11304.1|11303.4|352
1640177100000|2021-12-22 12:45:00|11304.4|11303.5|11307.6|11306.7|11307.7|11306.9|11302.2|11301.6|370
1640177400000|2021-12-22 12:50:00|11307.7|11306.8|11306.4|11305.8|11308.8|11307.9|11305.3|11304.5|532
1640177700000|2021-12-22 12:55:00|11306.3|11305.7|11304.5|11303.6|11306.3|11305.7|11300.8|11300.2|968
1640178000000|2021-12-22 13:00:00|11304.6|11303.7|11303.9|11303|11307.7|11306.8|11303.2|11302.3|632
1640178300000|2021-12-22 13:05:00|11304|11303.1|11303.8|11302.9|11304.7|11303.8|11302.6|11301.7|380
1640178600000|2021-12-22 13:10:00|11303.6|11302.7|11301.8|11300.9|11304.2|11303.6|11300|11299.1|483
1640178900000|2021-12-22 13:15:00|11301.6|11300.7|11302.9|11302.3|11303|11302.4|11298.3|11297.7|466
1640179200000|2021-12-22 13:20:00|11302.8|11302.2|11304.4|11303.8|11304.9|11304.1|11300.8|11299.9|472
1640179500000|2021-12-22 13:25:00|11304.5|11303.9|11307.6|11306.7|11307.9|11307|11303.4|11302.7|401
1640179800000|2021-12-22 13:30:00|11307.8|11306.9|11305.6|11304.7|11310.2|11309.4|11304.9|11304.3|666
1640180100000|2021-12-22 13:35:00|11305.7|11304.8|11306.5|11305.6|11308.7|11307.8|11305.2|11304.5|558
1640180400000|2021-12-22 13:40:00|11306.6|11305.7|11308.1|11307.2|11308.3|11307.6|11305|11304.1|601
1640180700000|2021-12-22 13:45:00|11308.3|11307.4|11308.8|11308.2|11309.8|11309.1|11306.4|11305.7|524
1640181000000|2021-12-22 13:50:00|11309|11308.1|11309.1|11308.2|11310.9|11310|11307.6|11306.8|559
1640181300000|2021-12-22 13:55:00|11309.2|11308.3|11312.3|11311.4|11315.5|11314.9|11309.1|11308.2|690
1640181600000|2021-12-22 14:00:00|11312.2|11311.3|11314.2|11313.3|11314.9|11314|11310.8|11309.9|502
1640181900000|2021-12-22 14:05:00|11314.3|11313.4|11312.8|11312.2|11315.5|11314.7|11310.1|11309.3|756
1640182200000|2021-12-22 14:10:00|11313|11312.1|11306.1|11305.2|11314.2|11313.4|11305.5|11304.8|598
1640182500000|2021-12-22 14:15:00|11306.2|11305.3|11313|11312.4|11313.2|11312.4|11306.1|11305.2|570
1640182800000|2021-12-22 14:20:00|11312.9|11312.1|11318.2|11317.3|11318.4|11317.5|11312.7|11311.9|634
1640183100000|2021-12-22 14:25:00|11318.3|11317.4|11317.5|11316.6|11319.1|11318.3|11316.4|11315.7|599
1640183400000|2021-12-22 14:30:00|11317.9|11317.3|11318.6|11317.7|11320.7|11319.9|11315.7|11315|769
1640183700000|2021-12-22 14:35:00|11318.7|11317.8|11315.9|11315|11319.3|11318.6|11314.7|11314.1|706
1640184000000|2021-12-22 14:40:00|11315.8|11315.2|11311.3|11310.4|11316|11315.2|11310.3|11309.4|593
1640184300000|2021-12-22 14:45:00|11311|11310.3|11311.1|11310.5|11312.3|11311.6|11307.4|11306.7|695
1640184600000|2021-12-22 14:50:00|11311.2|11310.6|11306.6|11305.7|11311.6|11310.9|11306.2|11305.3|713
1640184900000|2021-12-22 14:55:00|11306.7|11305.8|11308.9|11308|11311.7|11310.8|11305.9|11305.1|814
1640185200000|2021-12-22 15:00:00|11309|11308.1|11314.9|11314|11315.7|11314.8|11307.5|11306.6|905
1640185500000|2021-12-22 15:05:00|11314.8|11313.9|11310.1|11309.2|11316.3|11315.6|11309.5|11308.8|754
1640185800000|2021-12-22 15:10:00|11309.9|11309|11311|11310.4|11315.1|11314.4|11308.7|11308|649
1640186100000|2021-12-22 15:15:00|11311.1|11310.5|11309.7|11308.8|11313.5|11312.7|11309.2|11308.3|578
1640186400000|2021-12-22 15:20:00|11309.6|11308.7|11316.3|11315.4|11317.2|11316.6|11309.1|11308.4|574
1640186700000|2021-12-22 15:25:00|11316|11315.1|11317.7|11316.8|11318.4|11317.7|11314.4|11313.5|719
1640187000000|2021-12-22 15:30:00|11317.6|11316.7|11315.7|11314.8|11318.4|11317.7|11314|11313.1|588
1640187300000|2021-12-22 15:35:00|11315.8|11314.9|11318.6|11317.7|11318.7|11317.9|11313.1|11312.2|662
1640187600000|2021-12-22 15:40:00|11318.7|11318|11319.2|11318.3|11320.1|11319.3|11317.7|11316.8|627
1640187900000|2021-12-22 15:45:00|11318.9|11318.2|11318.2|11317.3|11320.3|11319.6|11318|11317.1|601
1640188200000|2021-12-22 15:50:00|11317.7|11317.1|11322.3|11321.7|11324.7|11323.8|11317.3|11316.5|714
1640188500000|2021-12-22 15:55:00|11322.5|11321.6|11321.5|11320.9|11323.8|11323.1|11319.7|11318.9|738
1640188800000|2021-12-22 16:00:00|11321.6|11321|11334.7|11333.8|11336.2|11335.3|11321.6|11320.8|970
1640189100000|2021-12-22 16:05:00|11334.5|11333.6|11341.4|11340.8|11342.9|11342|11333.7|11332.9|1044
1640189400000|2021-12-22 16:10:00|11341.5|11340.5|11334.6|11333.7|11341.5|11340.7|11334|11333.1|896
1640189700000|2021-12-22 16:15:00|11334.7|11333.8|11339|11338.1|11339.8|11339|11334.7|11333.8|645
1640190000000|2021-12-22 16:20:00|11338.9|11338|11335.9|11335|11339.8|11339.1|11335.5|11334.6|439
1640190300000|2021-12-22 16:25:00|11335.7|11334.8|11333|11332.4|11336.5|11335.6|11332.3|11331.4|457
1640190600000|2021-12-22 16:30:00|11333.2|11332.3|11328.7|11327.8|11333.3|11332.5|11327.1|11326.2|574
1640190900000|2021-12-22 16:35:00|11328.5|11327.6|11324.9|11324|11328.6|11327.7|11324.6|11323.7|510
1640191200000|2021-12-22 16:40:00|11324.8|11323.9|11326.1|11325.2|11326.8|11325.9|11324.5|11323.7|497
1640191500000|2021-12-22 16:45:00|11326|11325.1|11325.3|11324.7|11327.3|11326.6|11325.2|11324.6|460
1640191800000|2021-12-22 16:50:00|11325.4|11324.8|11319.6|11318.7|11327.2|11326.5|11319.2|11318.4|617
1640192100000|2021-12-22 16:55:00|11319.3|11318.4|11325.1|11324.2|11325.2|11324.3|11319.3|11318.4|539
1640192400000|2021-12-22 17:00:00|11324.1|11323.2|11327.8|11326.9|11328.2|11327.3|11323.1|11322.3|444
1640192700000|2021-12-22 17:05:00|11327.9|11327|11326.3|11325.4|11328.4|11327.5|11324.8|11323.9|325
1640193000000|2021-12-22 17:10:00|11326.2|11325.3|11324.2|11323.3|11326.6|11325.9|11324|11323.2|290
1640193300000|2021-12-22 17:15:00|11324.3|11323.4|11325.4|11324.8|11326.8|11325.9|11324.1|11323.2|341
1640193600000|2021-12-22 17:20:00|11325.5|11324.6|11328|11327.1|11328.6|11328|11325.2|11324.4|392
1640193900000|2021-12-22 17:25:00|11328.1|11327.2|11328.4|11327.5|11328.7|11327.9|11325|11324.2|380
1640194200000|2021-12-22 17:30:00|11328.3|11327.7|11331.5|11330.6|11331.6|11330.7|11327.5|11326.7|364
1640194500000|2021-12-22 17:35:00|11331.6|11330.7|11329.9|11329|11332.1|11331.2|11328.3|11327.4|285
1640194800000|2021-12-22 17:40:00|11330|11329.1|11329.2|11328.3|11331.2|11330.4|11329|11328.2|221
1640195100000|2021-12-22 17:45:00|11329.3|11328.4|11328.3|11327.4|11329.3|11328.5|11327.5|11326.6|213
1640195400000|2021-12-22 17:50:00|11328.2|11327.3|11330.7|11329.8|11331.1|11330.3|11328.2|11327.3|326
1640195700000|2021-12-22 17:55:00|11330.8|11329.9|11329.5|11328.6|11332.1|11331.2|11329.2|11328.3|321
1640196000000|2021-12-22 18:00:00|11329.4|11328.5|11329.9|11329|11331.1|11330.3|11329|11328.1|339
1640196300000|2021-12-22 18:05:00|11329.8|11328.9|11327.9|11327|11329.8|11328.9|11327.4|11326.5|202
1640196600000|2021-12-22 18:10:00|11327.8|11326.9|11327.9|11327|11329.3|11328.5|11327.3|11326.5|208
1640196900000|2021-12-22 18:15:00|11328|11327.1|11327.2|11326.3|11328.3|11327.6|11326.8|11325.9|211
1640197200000|2021-12-22 18:20:00|11327.3|11326.4|11326.6|11326|11327.3|11326.4|11326.2|11325.4|164
1640197500000|2021-12-22 18:25:00|11326.5|11325.9|11325.6|11324.7|11326.7|11326|11324.5|11323.6|209
1640197800000|2021-12-22 18:30:00|11325.5|11324.6|11327.3|11326.4|11328.1|11327.3|11324.6|11323.7|275
1640198100000|2021-12-22 18:35:00|11327.4|11326.5|11326.8|11325.9|11328.4|11327.5|11326.4|11325.8|239
1640198400000|2021-12-22 18:40:00|11326.9|11326|11329.2|11328.6|11329.5|11328.7|11326.4|11325.7|308
1640198700000|2021-12-22 18:45:00|11329.3|11328.7|11328.8|11327.9|11330.9|11330|11328.4|11327.6|326
1640199000000|2021-12-22 18:50:00|11328.7|11327.8|11328.7|11328.1|11329.7|11329|11328.6|11327.8|269
1640199300000|2021-12-22 18:55:00|11328.9|11328|11326|11325.1|11329.4|11328.7|11324.3|11323.7|415
1640199600000|2021-12-22 19:00:00|11326.1|11325.2|11325.5|11324.6|11326.3|11325.4|11323.2|11322.3|506
1640199900000|2021-12-22 19:05:00|11325.6|11324.7|11325.9|11325|11326.1|11325.4|11324.3|11323.5|242
1640200200000|2021-12-22 19:10:00|11326|11325.1|11327.7|11326.8|11327.7|11326.9|11325.7|11324.9|157
1640200500000|2021-12-22 19:15:00|11327.6|11326.7|11327.6|11326.7|11329|11328.1|11326.7|11326|240
1640200800000|2021-12-22 19:20:00|11327.5|11326.6|11327.8|11327.2|11328.1|11327.3|11327|11326.3|173
1640201100000|2021-12-22 19:25:00|11327.9|11327.3|11325.6|11324.7|11328|11327.3|11325.6|11324.7|201
1640201400000|2021-12-22 19:30:00|11325.7|11324.8|11328.3|11327.4|11328.5|11327.7|11325.4|11324.7|245
1640201700000|2021-12-22 19:35:00|11328.4|11327.5|11328.5|11327.6|11329.1|11328.3|11327.6|11326.7|179
1640202000000|2021-12-22 19:40:00|11328.6|11327.7|11329.1|11328.2|11329.2|11328.3|11328.2|11327.5|162
1640202300000|2021-12-22 19:45:00|11329.2|11328.3|11329.1|11328.2|11329.2|11328.3|11328.5|11327.6|129
1640202600000|2021-12-22 19:50:00|11329|11328.1|11331|11330.1|11331.6|11330.8|11328.8|11327.9|213
1640202900000|2021-12-22 19:55:00|11331.1|11330.2|11333|11332.1|11333.3|11332.5|11331|11330.1|412
1640203200000|2021-12-22 20:00:00|11332.9|11332|11332.3|11331.4|11333.4|11332.6|11331.6|11330.8|506
1640203500000|2021-12-22 20:05:00|11332.4|11331.5|11331.4|11330.5|11332.4|11331.5|11331|11330.2|168
1640203800000|2021-12-22 20:10:00|11331.3|11330.4|11333.8|11332.9|11334|11333.2|11331.2|11330.3|233
1640204100000|2021-12-22 20:15:00|11333.7|11332.8|11333.8|11332.9|11333.9|11333|11332.7|11331.8|185
1640204400000|2021-12-22 20:20:00|11333.7|11332.8|11332.4|11331.5|11333.7|11332.8|11332.2|11331.5|147
1640204700000|2021-12-22 20:25:00|11332.5|11331.6|11332.5|11331.6|11333.1|11332.3|11331.9|11331|149
1640205000000|2021-12-22 20:30:00|11332.4|11331.5|11333.6|11332.7|11334.2|11333.5|11332.2|11331.3|260
1640205300000|2021-12-22 20:35:00|11333.7|11332.8|11334|11333.1|11334.5|11333.7|11332.5|11331.6|206
1640205600000|2021-12-22 20:40:00|11334.1|11333.2|11335.1|11334.2|11335.2|11334.4|11333.8|11333|186
1640205900000|2021-12-22 20:45:00|11334.9|11334|11335|11334.1|11335.5|11334.6|11334.1|11333.2|204
1640206200000|2021-12-22 20:50:00|11334.9|11334.3|11335.5|11334.6|11336.6|11335.7|11334.9|11334.2|249
1640206500000|2021-12-22 20:55:00|11335.7|11334.8|11338.7|11337.8|11339.3|11338.4|11335.4|11334.6|411
1640206800000|2021-12-22 21:00:00|11338.6|11337.7|11334.9|11334|11338.9|11338|11334.2|11333.3|316
1640207100000|2021-12-22 21:05:00|11334.8|11333.9|11335|11334.1|11335.7|11334.8|11334.8|11333.9|143
1640207400000|2021-12-22 21:10:00|11335.1|11334.2|11335.5|11334.6|11336|11335.1|11335.1|11334.2|133
1640207700000|2021-12-22 21:15:00|11335.4|11334.5|11335.8|11334.9|11336|11335.1|11335.1|11334.2|113
1640208000000|2021-12-22 21:20:00|11335.7|11334.8|11332.8|11331.9|11335.7|11334.8|11332.7|11331.8|99
1640208300000|2021-12-22 21:25:00|11332.7|11331.8|11331.3|11330.4|11333.9|11333.1|11331.1|11330.2|139
1640208600000|2021-12-22 21:30:00|11331.6|11330.7|11331.8|11330.9|11332.1|11331.2|11331.4|11330.5|91
1640208900000|2021-12-22 21:35:00|11331.7|11330.8|11331|11330.1|11331.9|11331|11330.7|11329.8|114
1640209200000|2021-12-22 21:40:00|11331.1|11330.2|11328.2|11327.3|11331.1|11330.2|11327.9|11327|156
1640209500000|2021-12-22 21:45:00|11328.3|11327.4|11329.8|11328.9|11330|11328.9|11327.9|11327|161
1640209800000|2021-12-22 21:50:00|11329.9|11329|11328.9|11327.7|11330|11329|11328.6|11327.6|216
1640210100000|2021-12-22 21:55:00|11329|11327.8|11327.1|11325.1|11329.7|11328.3|11326.6|11323.9|413
1640210400000|2021-12-22 22:00:00|11329.2|11323.1|11332.6|11325.6|11333.4|11326.4|11323.5|11318|226
1640210700000|2021-12-22 22:05:00|11330.3|11323.3|11329.7|11322.7|11337.8|11330.8|11326.7|11320.4|424
1640211000000|2021-12-22 22:10:00|11329.6|11322.6|11327.7|11320.7|11335.4|11328.4|11326.8|11319.8|551
1640211300000|2021-12-22 22:15:00|11327.8|11320.8|11326.6|11320.9|11328|11322.4|11323.8|11316.8|565
1640211600000|2021-12-22 22:20:00|11326.8|11320.7|11326.1|11321.5|11327.7|11322.5|11326|11319.3|373
1640211900000|2021-12-22 22:25:00|11326.3|11321.4|11330|11323|11331.6|11324.6|11325|11319.3|688
1640212200000|2021-12-22 22:30:00|11330.3|11323.3|11324.3|11320.2|11331.8|11324.8|11323.4|11318.5|745
1640212500000|2021-12-22 22:35:00|11324.4|11320.1|11326.4|11322.1|11329.1|11322.5|11323.4|11318.1|595
1640212800000|2021-12-22 22:40:00|11326.3|11322.2|11323.1|11318.7|11327|11323.1|11322.7|11318.1|281
1640213100000|2021-12-22 22:45:00|11323.5|11318.9|11328.1|11321.1|11333.2|11326.2|11323|11316|917
1640213400000|2021-12-22 22:50:00|11328|11321|11325.4|11318.4|11332.4|11325.4|11322.3|11315.3|988
1640213700000|2021-12-22 22:55:00|11325.5|11318.5|11325.3|11321.2|11326.6|11321.9|11323.1|11316.3|489
1640214000000|2021-12-22 23:00:00|11325.1|11321.1|11323.4|11322.3|11329.5|11324.5|11323.3|11319.9|799
1640214300000|2021-12-22 23:05:00|11323.5|11322.2|11324.7|11323.2|11325.7|11323.5|11323.2|11322|258
1640214600000|2021-12-22 23:10:00|11324.6|11323.3|11324.1|11323|11324.9|11323.6|11323.7|11322.3|131
1640214900000|2021-12-22 23:15:00|11324|11322.8|11324|11323.1|11324.1|11323.1|11323.8|11322.8|48
1640215200000|2021-12-22 23:20:00|11324.1|11323.2|11325|11324.1|11325.7|11324.7|11324.1|11323|160
1640215500000|2021-12-22 23:25:00|11325.1|11324.2|11326.1|11325.2|11326.6|11325.6|11325|11324.1|160
1640215800000|2021-12-22 23:30:00|11326|11325.1|11326.4|11325.5|11326.7|11325.7|11325.8|11324.9|101
1640216100000|2021-12-22 23:35:00|11326.5|11325.6|11327.1|11326.2|11327.1|11326.2|11326|11325.1|82
1640216400000|2021-12-22 23:40:00|11327|11326.1|11327.5|11326.6|11327.8|11326.9|11327|11326.1|116
1640216700000|2021-12-22 23:45:00|11327.6|11326.7|11327.1|11326.2|11327.6|11326.7|11326.9|11326.1|75
1640217000000|2021-12-22 23:50:00|11327.2|11326.3|11327|11326.4|11327.3|11326.5|11326.8|11326.1|106
1640217300000|2021-12-22 23:55:00|11327.1|11326.2|11327|11326.4|11327.5|11326.6|11325.7|11324.8|184
1640217600000|2021-12-23 00:00:00|11326.9|11326.3|11331.8|11330.9|11331.8|11330.9|11326.3|11325.4|278
1640217900000|2021-12-23 00:05:00|11332|11331.1|11333.1|11332.2|11333.3|11332.4|11330.6|11329.7|222
1640218200000|2021-12-23 00:10:00|11333|11332.1|11331.7|11330.8|11333.2|11332.4|11331.5|11330.6|109
1640218500000|2021-12-23 00:15:00|11331.6|11330.7|11330.8|11329.9|11331.8|11331.1|11330.6|11329.7|199
1640218800000|2021-12-23 00:20:00|11330.6|11329.7|11332.7|11331.8|11332.7|11331.8|11330.6|11329.7|118
1640219100000|2021-12-23 00:25:00|11332.6|11331.7|11333.1|11332.2|11333.2|11332.4|11331.8|11330.9|146
1640219400000|2021-12-23 00:30:00|11333|11332.1|11338.5|11337.6|11339.2|11338.3|11333|11332.1|282
1640219700000|2021-12-23 00:35:00|11338.4|11337.5|11339.1|11338.2|11340.7|11339.8|11338.4|11337.5|274
1640220000000|2021-12-23 00:40:00|11339.3|11338.4|11339.9|11339|11340.5|11339.6|11337.9|11337.1|186
1640220300000|2021-12-23 00:45:00|11339.8|11338.9|11340|11339.1|11340.1|11339.2|11339|11338.4|139
1640220600000|2021-12-23 00:50:00|11339.9|11339|11336|11335.1|11340|11339.1|11335.8|11334.9|271
1640220900000|2021-12-23 00:55:00|11335.8|11334.9|11337.8|11336.9|11338.1|11337.2|11335.3|11334.4|216
1640221200000|2021-12-23 01:00:00|11337.7|11336.8|11336.4|11335.5|11338.5|11337.6|11334.7|11334|252
1640221500000|2021-12-23 01:05:00|11336.5|11335.6|11335.3|11334.4|11336.6|11335.7|11334.5|11333.6|180
1640221800000|2021-12-23 01:10:00|11335.4|11334.5|11337.5|11336.6|11339|11338.1|11335.4|11334.5|304
1640222100000|2021-12-23 01:15:00|11337.4|11336.5|11337.8|11336.9|11338.7|11337.8|11336.5|11335.8|278
1640222400000|2021-12-23 01:20:00|11337.6|11337|11340.3|11339.4|11340.4|11339.5|11337.5|11336.9|234
1640222700000|2021-12-23 01:25:00|11340.2|11339.3|11339.3|11338.7|11340.2|11339.5|11339|11338.3|191
1640223000000|2021-12-23 01:30:00|11339.2|11338.6|11339.4|11338.5|11340.4|11339.5|11338.9|11338.2|260
1640223300000|2021-12-23 01:35:00|11339.5|11338.6|11339.2|11338.3|11339.5|11338.7|11338.3|11337.7|174
1640223600000|2021-12-23 01:40:00|11339.3|11338.4|11339.9|11339|11340.4|11339.6|11339.1|11338.3|118
1640223900000|2021-12-23 01:45:00|11339.8|11338.9|11340.4|11339.5|11340.4|11339.6|11338.7|11338|174
1640224200000|2021-12-23 01:50:00|11340.2|11339.6|11339.9|11339|11340.5|11339.7|11339.5|11338.7|154
1640224500000|2021-12-23 01:55:00|11339.8|11338.9|11342.2|11341.3|11342.8|11341.9|11339.8|11338.9|207
1640224800000|2021-12-23 02:00:00|11342.3|11341.4|11340.8|11339.9|11342.4|11341.6|11340.5|11339.9|246
1640225100000|2021-12-23 02:05:00|11340.7|11340.1|11339.3|11338.4|11341|11340.2|11339.2|11338.3|205
1640225400000|2021-12-23 02:10:00|11339.2|11338.3|11339.2|11338.3|11339.3|11338.6|11338.7|11338.1|133
1640225700000|2021-12-23 02:15:00|11339.1|11338.2|11339.4|11338.8|11339.6|11338.9|11338.8|11338|106
1640226000000|2021-12-23 02:20:00|11339.3|11338.7|11339.4|11338.5|11340|11339.3|11339.1|11338.4|114
1640226300000|2021-12-23 02:25:00|11339.2|11338.6|11339|11338.1|11339.4|11338.7|11338.7|11338|110
1640226600000|2021-12-23 02:30:00|11338.9|11338.3|11339.4|11338.5|11340|11339.3|11338.8|11338|175
1640226900000|2021-12-23 02:35:00|11339.3|11338.4|11339.5|11338.6|11340.1|11339.2|11339.3|11338.4|171
1640227200000|2021-12-23 02:40:00|11339.4|11338.5|11339.2|11338.3|11339.7|11338.9|11338.8|11338.1|113
1640227500000|2021-12-23 02:45:00|11339|11338.4|11339.4|11338.5|11339.5|11338.8|11338.7|11338.1|111
1640227800000|2021-12-23 02:50:00|11339.1|11338.4|11339.8|11339.2|11340|11339.3|11339.1|11338.4|113
1640228100000|2021-12-23 02:55:00|11339.7|11339.1|11341.5|11340.6|11341.8|11341.1|11339.7|11338.9|379
1640228400000|2021-12-23 03:00:00|11341.4|11340.8|11339.4|11338.5|11341.6|11340.8|11339.3|11338.4|170
1640228700000|2021-12-23 03:05:00|11339.3|11338.7|11340.9|11340|11341.1|11340.2|11339.1|11338.5|146
1640229000000|2021-12-23 03:10:00|11340.7|11340.1|11340.9|11340|11341.2|11340.4|11340.2|11339.4|224
1640229300000|2021-12-23 03:15:00|11341|11340.1|11339|11338.4|11341|11340.2|11338.9|11338.2|185
1640229600000|2021-12-23 03:20:00|11339.1|11338.5|11339|11338.1|11339.4|11338.6|11338.8|11338|138
1640229900000|2021-12-23 03:25:00|11338.9|11338|11339|11338.4|11339.8|11338.9|11338.7|11338|132
1640230200000|2021-12-23 03:30:00|11339.2|11338.3|11339.1|11338.5|11339.5|11338.8|11338.7|11338|182
1640230500000|2021-12-23 03:35:00|11339|11338.4|11339|11338.4|11339.7|11338.9|11338.9|11338.2|152
1640230800000|2021-12-23 03:40:00|11338.9|11338.3|11339.4|11338.5|11340.3|11339.5|11338.9|11338.2|97
1640231100000|2021-12-23 03:45:00|11339.5|11338.6|11339.5|11338.6|11340|11339.1|11339.3|11338.4|125
1640231400000|2021-12-23 03:50:00|11339.4|11338.5|11339|11338.1|11340.4|11339.6|11338.6|11337.7|172
1640231700000|2021-12-23 03:55:00|11339.2|11338.4|11339.4|11338.5|11339.8|11339.1|11338.8|11337.9|132
1640232000000|2021-12-23 04:00:00|11339.2|11338.3|11339.8|11338.9|11339.9|11339.1|11339|11338.1|90
1640232300000|2021-12-23 04:05:00|11339.9|11339|11338.9|11338|11339.9|11339|11338.5|11337.8|124
1640232600000|2021-12-23 04:10:00|11338.6|11337.9|11339.1|11338.2|11339.5|11338.8|11338.5|11337.8|119
1640232900000|2021-12-23 04:15:00|11339.2|11338.3|11339.4|11338.5|11339.6|11338.7|11338.7|11337.8|115
1640233200000|2021-12-23 04:20:00|11339.5|11338.6|11340.1|11339.5|11340.6|11339.7|11339.5|11338.6|145
1640233500000|2021-12-23 04:25:00|11340.2|11339.6|11339.9|11339.3|11340.5|11339.8|11339.9|11339.2|106
1640233800000|2021-12-23 04:30:00|11340.1|11339.2|11340.1|11339.2|11340.8|11340.1|11339.7|11339|150
1640234100000|2021-12-23 04:35:00|11340.2|11339.3|11339.8|11339.2|11340.2|11339.5|11339.6|11338.9|75
1640234400000|2021-12-23 04:40:00|11339.9|11339|11340.2|11339.3|11340.6|11339.8|11339.6|11338.9|122
1640234700000|2021-12-23 04:45:00|11340.3|11339.4|11339.9|11339.3|11340.3|11339.5|11339.8|11339.1|78
1640235000000|2021-12-23 04:50:00|11340|11339.4|11340.3|11339.4|11340.7|11339.9|11339.6|11338.8|88
1640235300000|2021-12-23 04:55:00|11340.2|11339.3|11339.8|11338.9|11340.2|11339.4|11339.5|11338.6|82
1640235600000|2021-12-23 05:00:00|11339.7|11338.8|11339.9|11339.3|11340.1|11339.4|11339.5|11338.8|126
1640235900000|2021-12-23 05:05:00|11339.8|11339.2|11340.9|11340|11341|11340.3|11339.7|11339.1|129
1640236200000|2021-12-23 05:10:00|11341|11340.1|11340.5|11339.6|11341|11340.2|11340.2|11339.3|105
1640236500000|2021-12-23 05:15:00|11340.6|11339.7|11341.4|11340.5|11341.6|11340.8|11340.2|11339.3|107
1640236800000|2021-12-23 05:20:00|11341.5|11340.6|11342|11341.1|11342.5|11341.7|11341.4|11340.5|97
1640237100000|2021-12-23 05:25:00|11341.9|11341|11341.5|11340.6|11342|11341.2|11341.2|11340.3|90
1640237400000|2021-12-23 05:30:00|11341.4|11340.5|11341.8|11341.2|11342.3|11341.6|11341|11340.1|154
1640237700000|2021-12-23 05:35:00|11341.9|11341|11341.7|11340.8|11341.9|11341|11340.7|11339.9|73
1640238000000|2021-12-23 05:40:00|11341.6|11340.7|11341.4|11340.8|11341.7|11340.9|11341|11340.2|106
1640238300000|2021-12-23 05:45:00|11341.5|11340.6|11340.6|11340|11341.9|11341.2|11340.1|11339.4|139
1640238600000|2021-12-23 05:50:00|11340.7|11340.1|11339.7|11338.8|11340.7|11340.1|11339.5|11338.8|135
1640238900000|2021-12-23 05:55:00|11339.6|11339|11338|11337.1|11339.8|11339.1|11337.9|11337|252
1640239200000|2021-12-23 06:00:00|11338.1|11337.2|11341.1|11340.2|11341.1|11340.3|11338.1|11337.2|208
1640239500000|2021-12-23 06:05:00|11340.8|11339.9|11340.9|11340|11341.2|11340.3|11340.2|11339.4|122
1640239800000|2021-12-23 06:10:00|11340.8|11339.9|11339|11338.1|11340.8|11339.9|11338.7|11337.8|140
1640240100000|2021-12-23 06:15:00|11338.8|11337.9|11338.5|11337.6|11339|11338.2|11338.3|11337.4|129
1640240400000|2021-12-23 06:20:00|11338.4|11337.5|11336.1|11335.2|11338.5|11337.6|11335.6|11334.9|195
1640240700000|2021-12-23 06:25:00|11336|11335.1|11335.1|11334.2|11336.4|11335.7|11334.8|11333.9|160
1640241000000|2021-12-23 06:30:00|11335|11334.1|11336.4|11335.5|11336.5|11335.6|11334.6|11333.9|150
1640241300000|2021-12-23 06:35:00|11336.3|11335.4|11338.4|11337.5|11338.5|11337.6|11336.3|11335.4|121
1640241600000|2021-12-23 06:40:00|11338.6|11337.7|11338.9|11338|11339|11338.1|11337.4|11336.5|116
1640241900000|2021-12-23 06:45:00|11339|11338.1|11338.1|11337.2|11339|11338.1|11338.1|11337.2|127
1640242200000|2021-12-23 06:50:00|11338.2|11337.3|11338.5|11337.6|11339.4|11338.5|11337.8|11336.9|130
1640242500000|2021-12-23 06:55:00|11338.4|11337.5|11336.5|11335.6|11338.7|11337.8|11336.4|11335.5|112
1640242800000|2021-12-23 07:00:00|11336.4|11335.5|11338.6|11337.7|11339.7|11338.8|11335.2|11334.4|303
1640243100000|2021-12-23 07:05:00|11338.5|11337.6|11336.6|11335.7|11338.6|11337.7|11335.5|11334.6|173
1640243400000|2021-12-23 07:10:00|11336.5|11335.6|11337.5|11336.6|11338.6|11337.7|11336.5|11335.6|211
1640243700000|2021-12-23 07:15:00|11337.4|11336.5|11337.8|11336.9|11337.9|11337.3|11337.2|11336.4|180
1640244000000|2021-12-23 07:20:00|11337.7|11337.1|11338|11337.4|11338.6|11337.7|11336.8|11336|193
1640244300000|2021-12-23 07:25:00|11337.9|11337.3|11334.8|11334.2|11338.1|11337.4|11332.6|11331.8|320
1640244600000|2021-12-23 07:30:00|11334.9|11334.3|11332.5|11331.6|11335|11334.3|11332.4|11331.6|373
1640244900000|2021-12-23 07:35:00|11332.6|11331.7|11332.5|11331.6|11333.3|11332.5|11331.8|11331|291
1640245200000|2021-12-23 07:40:00|11332.4|11331.5|11329.8|11329.2|11332.4|11331.6|11329.4|11328.7|351
1640245500000|2021-12-23 07:45:00|11329.9|11329|11331.7|11330.8|11332.2|11331.3|11329.5|11328.8|277
1640245800000|2021-12-23 07:50:00|11331.6|11331|11330.2|11329.6|11332.1|11331.4|11329.3|11328.5|319
1640246100000|2021-12-23 07:55:00|11330.3|11329.4|11328.8|11327.9|11330.5|11329.9|11326.8|11325.9|449
1640246400000|2021-12-23 08:00:00|11328.9|11328|11327.1|11326.2|11329.2|11328.4|11325.9|11325|500
1640246700000|2021-12-23 08:05:00|11327.2|11326.3|11323.9|11323|11327.2|11326.3|11323.2|11322.4|332
1640247000000|2021-12-23 08:10:00|11323.8|11322.9|11327|11326.1|11328.1|11327.5|11321.2|11320.3|371
1640247300000|2021-12-23 08:15:00|11326.8|11325.9|11322.5|11321.6|11326.9|11326|11321.2|11320.5|449
1640247600000|2021-12-23 08:20:00|11322.4|11321.5|11324.5|11323.6|11326.7|11325.8|11321.8|11321|365
1640247900000|2021-12-23 08:25:00|11324.6|11323.7|11326|11325.1|11327.3|11326.5|11323.8|11323.1|511
1640248200000|2021-12-23 08:30:00|11325.9|11325|11322.5|11321.6|11326.1|11325.2|11321.6|11320.7|421
1640248500000|2021-12-23 08:35:00|11322.7|11322.1|11320.8|11319.9|11323|11322.1|11319.3|11318.4|489
1640248800000|2021-12-23 08:40:00|11320.7|11320.1|11319.9|11319|11321.8|11320.9|11318.5|11317.8|415
1640249100000|2021-12-23 08:45:00|11320|11319.1|11316.9|11316|11320|11319.1|11314.8|11314|366
1640249400000|2021-12-23 08:50:00|11317|11316.1|11314.8|11313.9|11317.6|11316.9|11313.1|11312.4|360
1640249700000|2021-12-23 08:55:00|11314.7|11313.8|11315.1|11314.2|11315.1|11314.2|11312.4|11311.5|403
1640250000000|2021-12-23 09:00:00|11315|11314.1|11313.5|11312.6|11315.2|11314.3|11311.1|11310.2|478
1640250300000|2021-12-23 09:05:00|11313.6|11312.7|11313.9|11313|11315.5|11314.7|11313|11312.3|450
1640250600000|2021-12-23 09:10:00|11313.8|11312.9|11316.5|11315.6|11319|11318.1|11313.4|11312.7|523
1640250900000|2021-12-23 09:15:00|11316.2|11315.3|11318|11317.1|11318.2|11317.3|11314.7|11314|377
1640251200000|2021-12-23 09:20:00|11317.9|11317|11317|11316.1|11317.9|11317|11315.6|11314.9|323
1640251500000|2021-12-23 09:25:00|11317.1|11316.2|11317.2|11316.3|11318.1|11317.3|11315.4|11314.6|337
1640251800000|2021-12-23 09:30:00|11317.3|11316.4|11317|11316.1|11318.3|11317.5|11315.3|11314.4|306
1640252100000|2021-12-23 09:35:00|11317.1|11316.2|11320.2|11319.3|11320.8|11319.9|11316.9|11316|303
1640252400000|2021-12-23 09:40:00|11320.3|11319.4|11319.3|11318.4|11321.1|11320.2|11319|11318.1|436
1640252700000|2021-12-23 09:45:00|11319.1|11318.2|11318.3|11317.7|11319.3|11318.7|11317|11316.2|483
1640253000000|2021-12-23 09:50:00|11318.2|11317.6|11320.2|11319.3|11320.7|11320|11318.1|11317.4|492
1640253300000|2021-12-23 09:55:00|11320.3|11319.4|11321.1|11320.2|11321.5|11320.7|11318.7|11317.9|539
1640253600000|2021-12-23 10:00:00|11321|11320.1|11322.1|11321.2|11322.4|11321.8|11320|11319.1|442
1640253900000|2021-12-23 10:05:00|11322.2|11321.3|11323|11322.1|11323.6|11322.7|11322.1|11321.2|232
1640254200000|2021-12-23 10:10:00|11323.1|11322.2|11327.3|11326.4|11327.6|11326.9|11323|11322.1|356
1640254500000|2021-12-23 10:15:00|11327.2|11326.3|11326.9|11326|11327.6|11326.8|11326.5|11325.7|207
1640254800000|2021-12-23 10:20:00|11327|11326.1|11326.3|11325.4|11327|11326.2|11324.1|11323.5|404
1640255100000|2021-12-23 10:25:00|11326.2|11325.6|11327.1|11326.2|11327.7|11326.9|11323|11322.1|510
1640255400000|2021-12-23 10:30:00|11327|11326.1|11325.4|11324.8|11329.2|11328.3|11325.4|11324.5|396
1640255700000|2021-12-23 10:35:00|11325.5|11324.6|11324.1|11323.2|11328.6|11327.7|11323.8|11323|343
1640256000000|2021-12-23 10:40:00|11324.2|11323.3|11326.1|11325.2|11327.2|11326.4|11324|11323.1|404
1640256300000|2021-12-23 10:45:00|11326|11325.4|11326.8|11325.9|11328.7|11327.8|11325|11324.1|408
1640256600000|2021-12-23 10:50:00|11326.9|11326|11329.5|11328.6|11331.1|11330.3|11326.5|11325.6|461
1640256900000|2021-12-23 10:55:00|11329.6|11328.7|11327.1|11326.2|11330.6|11329.7|11326.1|11325.2|499
1640257200000|2021-12-23 11:00:00|11327|11326.4|11328.1|11327.5|11328.3|11327.5|11324.8|11323.9|483
1640257500000|2021-12-23 11:05:00|11328|11327.2|11327.2|11326.3|11329.4|11328.8|11326.8|11326.1|447
1640257800000|2021-12-23 11:10:00|11327.1|11326.2|11328.4|11327.8|11329.8|11328.9|11325.9|11325.3|524
1640258100000|2021-12-23 11:15:00|11328.5|11327.9|11322.4|11321.8|11329.9|11329.3|11322.4|11321.8|538
1640258400000|2021-12-23 11:20:00|11322.5|11321.9|11320.3|11319.4|11322.5|11321.9|11319.3|11318.6|695
1640258700000|2021-12-23 11:25:00|11320.4|11319.5|11320.4|11319.5|11321.3|11320.6|11318.5|11317.7|596
1640259000000|2021-12-23 11:30:00|11320.5|11319.6|11323.5|11322.6|11323.5|11322.6|11319.5|11318.9|409
1640259300000|2021-12-23 11:35:00|11323.4|11322.5|11328.4|11327.5|11328.5|11327.7|11323.3|11322.4|407
1640259600000|2021-12-23 11:40:00|11328.3|11327.4|11323.4|11322.5|11329.4|11328.5|11322.6|11321.8|451
1640259900000|2021-12-23 11:45:00|11323.3|11322.7|11327.2|11326.3|11328.9|11328|11323.3|11322.5|445
1640260200000|2021-12-23 11:50:00|11326.9|11326|11324.7|11323.8|11327.6|11326.8|11324|11323.2|378
1640260500000|2021-12-23 11:55:00|11324.5|11323.6|11324.3|11323.4|11327.5|11326.8|11323.3|11322.4|381
1640260800000|2021-12-23 12:00:00|11324.2|11323.3|11320.5|11319.6|11326.8|11326.1|11320.3|11319.5|544
1640261100000|2021-12-23 12:05:00|11320.6|11319.7|11317.2|11316.3|11321.8|11321.2|11316.9|11316|511
1640261400000|2021-12-23 12:10:00|11317.5|11316.6|11313.7|11312.8|11318.8|11318|11313.5|11312.8|521
1640261700000|2021-12-23 12:15:00|11313.6|11313|11310.2|11309.6|11314.6|11313.8|11309.3|11308.5|594
1640262000000|2021-12-23 12:20:00|11310.3|11309.7|11310.2|11309.6|11312.2|11311.4|11309.6|11309|453
1640262300000|2021-12-23 12:25:00|11310.3|11309.7|11307|11306.4|11310.8|11310.1|11306.5|11305.8|496
1640262600000|2021-12-23 12:30:00|11307.1|11306.5|11306.6|11306|11308.3|11307.7|11303.3|11302.7|671
1640262900000|2021-12-23 12:35:00|11306.7|11306.1|11309.2|11308.3|11309.3|11308.6|11306.6|11305.7|478
1640263200000|2021-12-23 12:40:00|11309.1|11308.2|11304.5|11303.9|11309.3|11308.6|11304.5|11303.7|451
1640263500000|2021-12-23 12:45:00|11304.8|11304.2|11308.1|11307.2|11308.3|11307.5|11304.2|11303.5|488
1640263800000|2021-12-23 12:50:00|11308|11307.1|11305.7|11304.8|11308.2|11307.4|11304.9|11304.1|444
1640264100000|2021-12-23 12:55:00|11305.6|11304.7|11307.7|11306.8|11308.1|11307.4|11303.7|11302.9|773
1640264400000|2021-12-23 13:00:00|11307.8|11307.2|11307.4|11306.5|11308.1|11307.5|11301.6|11301|682
1640264700000|2021-12-23 13:05:00|11307.3|11306.4|11309.4|11308.8|11310.3|11309.5|11306.6|11305.7|449
1640265000000|2021-12-23 13:10:00|11309.6|11308.7|11310.8|11310.2|11311.4|11310.6|11308.9|11308|478
1640265300000|2021-12-23 13:15:00|11310.7|11310.1|11311.3|11310.4|11311.3|11310.6|11309.5|11308.6|347
1640265600000|2021-12-23 13:20:00|11311.1|11310.5|11309.5|11308.9|11312.7|11311.9|11309.4|11308.6|491
1640265900000|2021-12-23 13:25:00|11309.6|11309|11310|11308.1|11310.6|11309.1|11308.6|11307.7|467
1640266200000|2021-12-23 13:30:00|11310.3|11307.9|11309.2|11308.3|11312.6|11311.7|11306.7|11305.7|689
1640266500000|2021-12-23 13:35:00|11309.3|11308.4|11309.8|11308.9|11313.7|11312.9|11308.2|11307.3|591
1640266800000|2021-12-23 13:40:00|11309.9|11309|11309.4|11308.5|11310.5|11309.6|11307|11306.1|542
1640267100000|2021-12-23 13:45:00|11309.3|11308.4|11302|11301.1|11310.4|11309.7|11298.3|11297.4|684
1640267400000|2021-12-23 13:50:00|11301.8|11300.9|11303.7|11303.1|11304|11303.2|11298.7|11297.8|655
1640267700000|2021-12-23 13:55:00|11303.5|11302.8|11299.5|11298.6|11304.4|11303.7|11299.2|11298.5|758
1640268000000|2021-12-23 14:00:00|11299.3|11298.4|11301.3|11300.7|11307.2|11306.3|11299.1|11298.2|725
1640268300000|2021-12-23 14:05:00|11301.4|11300.8|11292.7|11291.8|11301.8|11301|11291|11290.1|839
1640268600000|2021-12-23 14:10:00|11292.6|11291.7|11295.7|11294.8|11296.4|11295.5|11290.5|11289.8|581
1640268900000|2021-12-23 14:15:00|11295.8|11294.9|11294.3|11293.4|11296.5|11295.9|11292.5|11291.8|606
1640269200000|2021-12-23 14:20:00|11294.4|11293.5|11297.3|11296.7|11298.1|11297.2|11294.4|11293.5|630
1640269500000|2021-12-23 14:25:00|11297.2|11296.6|11297.3|11296.4|11300.6|11299.7|11295.6|11294.9|597
1640269800000|2021-12-23 14:30:00|11297.4|11296.5|11296.2|11295.3|11300.3|11299.4|11295.6|11294.9|862
1640270100000|2021-12-23 14:35:00|11296.1|11295.2|11301.5|11300.6|11303.1|11302.2|11295.9|11295|774
1640270400000|2021-12-23 14:40:00|11301.4|11300.5|11303.2|11302.3|11303.3|11302.4|11300|11299.2|390
1640270700000|2021-12-23 14:45:00|11301.1|11300.2|11304.4|11303.5|11304.5|11303.6|11300.3|11299.4|662
1640271000000|2021-12-23 14:50:00|11304.2|11303.3|11300.5|11299.6|11305.7|11304.8|11299.1|11298.3|617
1640271300000|2021-12-23 14:55:00|11300.3|11299.4|11309.3|11308.4|11309.5|11308.6|11300|11299.1|696
1640271600000|2021-12-23 15:00:00|11309.4|11308.5|11311.3|11310.4|11314.2|11313.4|11309|11308.1|896
1640271900000|2021-12-23 15:05:00|11311.5|11310.6|11322.3|11321.4|11323.2|11322.3|11310.9|11310.1|825
1640272200000|2021-12-23 15:10:00|11322.2|11321.3|11321|11320.4|11323.5|11322.6|11319.3|11318.7|722
1640272500000|2021-12-23 15:15:00|11321.1|11320.5|11323.8|11322.9|11324.2|11323.6|11319.8|11318.9|618
1640272800000|2021-12-23 15:20:00|11323.6|11323|11322.8|11322.2|11328.5|11327.9|11322.8|11322.2|751
1640273100000|2021-12-23 15:25:00|11323|11322.1|11320.3|11319.4|11325.3|11324.5|11319.5|11318.6|554
1640273400000|2021-12-23 15:30:00|11320.1|11319.2|11320.8|11319.9|11320.9|11320|11318.5|11317.7|576
1640273700000|2021-12-23 15:35:00|11320.6|11319.7|11317.9|11317|11325.5|11324.7|11317.5|11316.7|558
1640274000000|2021-12-23 15:40:00|11318|11317.1|11314.6|11313.7|11319.6|11318.7|11314.3|11313.4|648
1640274300000|2021-12-23 15:45:00|11314.7|11313.8|11312.8|11311.9|11319.4|11318.8|11310|11309.1|786
1640274600000|2021-12-23 15:50:00|11312.7|11311.8|11308.3|11307.4|11313.9|11313|11306.8|11306.2|820
1640274900000|2021-12-23 15:55:00|11308.2|11307.3|11309.2|11308.3|11313|11312.1|11306.3|11305.4|936
1640275200000|2021-12-23 16:00:00|11309|11308.1|11311.6|11310.7|11312.7|11312.1|11306.5|11305.8|865
1640275500000|2021-12-23 16:05:00|11311.5|11310.6|11319.5|11318.6|11320.4|11319.5|11311.4|11310.5|517
1640275800000|2021-12-23 16:10:00|11319.6|11318.7|11316.5|11315.6|11320.9|11320|11315.2|11314.3|531
1640276100000|2021-12-23 16:15:00|11316.4|11315.8|11317.9|11317|11319|11318.1|11315.2|11314.4|509
1640276400000|2021-12-23 16:20:00|11317.8|11316.9|11316.1|11315.2|11318.2|11317.3|11315.1|11314.2|457
1640276700000|2021-12-23 16:25:00|11316.2|11315.3|11309.3|11308.4|11319.7|11318.8|11309.3|11308.4|614
1640277000000|2021-12-23 16:30:00|11309.2|11308.3|11311.3|11310.4|11312.4|11311.5|11308.6|11307.7|400
1640277300000|2021-12-23 16:35:00|11311.2|11310.3|11312.4|11311.5|11313.2|11312.5|11310|11309.1|380
1640277600000|2021-12-23 16:40:00|11312.3|11311.4|11315.6|11314.7|11317.4|11316.5|11312.3|11311.4|316
1640277900000|2021-12-23 16:45:00|11315.5|11314.6|11320.6|11319.7|11320.7|11319.9|11315.4|11314.5|437
1640278200000|2021-12-23 16:50:00|11319.8|11318.9|11320.6|11319.7|11321.6|11320.7|11318.1|11317.2|547
1640278500000|2021-12-23 16:55:00|11320.5|11319.6|11320.2|11319.3|11321|11320.2|11314.6|11313.8|431
1640278800000|2021-12-23 17:00:00|11320.3|11319.4|11321.8|11320.9|11322.4|11321.5|11318.6|11317.7|342
1640279100000|2021-12-23 17:05:00|11321.7|11320.8|11320.8|11319.9|11321.9|11321|11319.5|11318.6|282
1640279400000|2021-12-23 17:10:00|11320.7|11319.8|11322.7|11321.8|11322.8|11322|11320.4|11319.6|240
1640279700000|2021-12-23 17:15:00|11322.8|11321.9|11325.1|11324.2|11325.8|11324.9|11322.1|11321.2|359
1640280000000|2021-12-23 17:20:00|11325.2|11324.3|11329.7|11328.8|11329.7|11328.8|11324|11323.2|360
1640280300000|2021-12-23 17:25:00|11329.6|11328.7|11332.1|11331.2|11332.3|11331.4|11329.2|11328.3|321
1640280600000|2021-12-23 17:30:00|11332.2|11331.3|11334|11333.1|11334|11333.1|11330.7|11329.8|320
1640280900000|2021-12-23 17:35:00|11333.8|11332.9|11333.6|11332.7|11334.5|11333.6|11331.7|11330.8|299
1640281200000|2021-12-23 17:40:00|11333.5|11332.6|11335.6|11334.7|11336.8|11335.9|11333.3|11332.4|265
1640281500000|2021-12-23 17:45:00|11335.7|11334.8|11334.2|11333.3|11336.6|11335.7|11334|11333.1|235
1640281800000|2021-12-23 17:50:00|11334.3|11333.4|11333.1|11332.2|11334.8|11333.9|11331.4|11330.6|323
1640282100000|2021-12-23 17:55:00|11333|11332.1|11337.1|11336.2|11337.2|11336.3|11332.3|11331.4|526
1640282400000|2021-12-23 18:00:00|11337.2|11336.3|11336.8|11335.9|11338.3|11337.6|11335.9|11335|287
1640282700000|2021-12-23 18:05:00|11336.9|11336|11336.2|11335.3|11336.9|11336|11334.8|11333.9|246
1640283000000|2021-12-23 18:10:00|11336.1|11335.2|11334.6|11333.7|11336.1|11335.2|11333.5|11332.7|219
1640283300000|2021-12-23 18:15:00|11334.7|11333.8|11334.6|11333.7|11336.1|11335.3|11333.7|11332.8|271
1640283600000|2021-12-23 18:20:00|11334.5|11333.6|11334.4|11333.5|11335.8|11334.9|11334|11333.1|221
1640283900000|2021-12-23 18:25:00|11334.3|11333.4|11335.1|11334.2|11335.7|11334.9|11333.8|11332.9|283
1640284200000|2021-12-23 18:30:00|11335|11334.1|11334|11333.1|11335.3|11334.6|11333.5|11332.6|184
1640284500000|2021-12-23 18:35:00|11334.1|11333.2|11331.9|11331|11334.7|11333.9|11331.1|11330.2|250
1640284800000|2021-12-23 18:40:00|11331.8|11330.9|11333|11332.1|11333.2|11332.3|11331.8|11330.9|136
1640285100000|2021-12-23 18:45:00|11333.1|11332.2|11331.5|11330.6|11333.1|11332.2|11330.4|11329.5|265
1640285400000|2021-12-23 18:50:00|11331.6|11330.7|11330.8|11329.9|11331.8|11331|11330.5|11329.6|192
1640285700000|2021-12-23 18:55:00|11330.9|11330|11331.9|11331|11333.1|11332.2|11330.8|11329.9|248
1640286000000|2021-12-23 19:00:00|11332|11331.4|11329.5|11328.6|11332.1|11331.4|11329.4|11328.5|250
1640286300000|2021-12-23 19:05:00|11329.9|11329.3|11329.7|11328.8|11330.2|11329.4|11329.1|11328.3|144
1640286600000|2021-12-23 19:10:00|11329.6|11328.7|11329.4|11328.5|11329.7|11328.8|11328.9|11328.1|102
1640286900000|2021-12-23 19:15:00|11329.5|11328.6|11329.9|11329|11332.8|11331.9|11329.3|11328.4|218
1640287200000|2021-12-23 19:20:00|11330|11329.1|11330.4|11329.5|11330.7|11329.9|11329.1|11328.3|217
1640287500000|2021-12-23 19:25:00|11330.3|11329.7|11331.8|11330.9|11332.3|11331.4|11329.7|11328.9|162
1640287800000|2021-12-23 19:30:00|11332|11331.1|11333.6|11332.7|11334.5|11333.6|11331.9|11331|201
1640288100000|2021-12-23 19:35:00|11333.5|11332.6|11332.7|11331.8|11333.6|11332.8|11332.5|11331.7|137
1640288400000|2021-12-23 19:40:00|11332.8|11332.1|11331.2|11330.6|11333.2|11332.5|11331.1|11330.4|111
1640288700000|2021-12-23 19:45:00|11331.4|11330.5|11333|11332.4|11333.3|11332.5|11330.7|11329.9|134
1640289000000|2021-12-23 19:50:00|11333.3|11332.3|11335.2|11334.3|11335.4|11334.5|11333.2|11332.3|138
1640289300000|2021-12-23 19:55:00|11335.3|11334.4|11334.8|11333.9|11335.9|11335.1|11334.5|11333.6|198
1640289600000|2021-12-23 20:00:00|11334.7|11333.8|11334.4|11333.5|11335.6|11334.9|11334.1|11333.2|147
1640289900000|2021-12-23 20:05:00|11334.5|11333.6|11335|11334.1|11335.2|11334.3|11333.9|11333|96
1640290200000|2021-12-23 20:10:00|11335.1|11334.2|11334.8|11333.9|11335.2|11334.3|11334.7|11333.8|97
1640290500000|2021-12-23 20:15:00|11334.9|11334|11334.5|11333.6|11335|11334.1|11334.3|11333.6|114
1640290800000|2021-12-23 20:20:00|11334.4|11333.5|11334|11333.1|11334.5|11333.7|11333.6|11332.7|101
1640291100000|2021-12-23 20:25:00|11333.9|11333|11334.6|11333.7|11334.8|11333.9|11333.7|11332.8|125
1640291400000|2021-12-23 20:30:00|11334.5|11333.6|11334|11333.1|11334.6|11333.7|11333.8|11332.9|79
1640291700000|2021-12-23 20:35:00|11334.1|11333.2|11335.1|11334.2|11335.4|11334.5|11334|11333.1|92
1640292000000|2021-12-23 20:40:00|11334.9|11334|11334.5|11333.6|11335.2|11334.5|11333.7|11332.8|139
1640292300000|2021-12-23 20:45:00|11334.6|11333.7|11334.2|11333.3|11334.7|11333.8|11332.5|11331.6|236
1640292600000|2021-12-23 20:50:00|11334.3|11333.4|11334.3|11333.4|11335.3|11334.4|11334|11333.2|207
1640292900000|2021-12-23 20:55:00|11334.4|11333.5|11334.7|11333.8|11335.9|11335|11334.3|11333.4|262
1640293200000|2021-12-23 21:00:00|11334.6|11333.7|11332.5|11331.6|11335.7|11334.8|11332.5|11331.6|203
1640293500000|2021-12-23 21:05:00|11332.6|11331.7|11329.8|11328.9|11332.6|11331.7|11329.3|11328.4|203
1640293800000|2021-12-23 21:10:00|11329.9|11329|11328.4|11327.5|11329.9|11329|11327.7|11326.8|256
1640294100000|2021-12-23 21:15:00|11328.5|11327.6|11328.5|11327.6|11328.5|11327.6|11326.9|11326|183
1640294400000|2021-12-23 21:20:00|11328.7|11327.8|11329.9|11329|11332|11331.1|11328.1|11327.2|210
1640294700000|2021-12-23 21:25:00|11329.8|11328.9|11327.4|11326.5|11330.1|11329.2|11327.3|11326.4|197
1640295000000|2021-12-23 21:30:00|11327.3|11326.4|11328.4|11327.5|11328.7|11327.8|11327.3|11326.4|149
1640295300000|2021-12-23 21:35:00|11328.5|11327.6|11328.9|11328|11329.9|11329|11326.9|11326|237
1640295600000|2021-12-23 21:40:00|11328.8|11327.9|11326|11325.1|11328.9|11328|11325.6|11324.7|300
1640295900000|2021-12-23 21:45:00|11325.9|11325|11327.7|11326.8|11328|11327.1|11325.8|11324.9|193
1640296200000|2021-12-23 21:50:00|11327.8|11326.9|11328.5|11327.6|11329.6|11328.7|11327.8|11326.9|201
1640296500000|2021-12-23 21:55:00|11328.3|11327.4|11332.1|11325.1|11337.6|11330.6|11326.1|11321.4|273
1640296800000|2021-12-23 22:00:00|11331.6|11324.6|11324.9|11317.9|11339|11332|11324.1|11317.1|74
1640297100000|2021-12-23 22:05:00|11327.5|11320.5|11336.2|11329.2|11336.9|11329.9|11326.7|11319.7|114
1640297400000|2021-12-23 22:10:00|11336.4|11329.4|11332.5|11325.5|11336.4|11329.4|11329.2|11322.2|688
1640297700000|2021-12-23 22:15:00|11332.8|11325.8|11337.3|11330.3|11337.3|11330.3|11332.2|11325.2|340
1640298000000|2021-12-23 22:20:00|11337.2|11330.2|11332|11325|11337.7|11330.7|11330.9|11323.9|150
1640298300000|2021-12-23 22:25:00|11332.9|11325.9|11332.8|11325.8|11336.1|11329.1|11329.2|11322.2|404
1640298600000|2021-12-23 22:30:00|11336.3|11329.3|11332.8|11325.8|11336.3|11329.3|11329.9|11322.9|276
1640298900000|2021-12-23 22:35:00|11332.3|11325.3|11330.5|11325.7|11332.9|11326|11330.1|11324.4|180
1640299200000|2021-12-23 22:40:00|11330.7|11325.6|11329.5|11328.6|11331.7|11329.3|11329.4|11324.2|215
1640299500000|2021-12-23 22:45:00|11329.6|11328.7|11330.3|11326.4|11332.6|11328.9|11328.9|11325|232
1640299800000|2021-12-23 22:50:00|11330.4|11326.8|11331.4|11327.8|11332.4|11329.2|11328.7|11324.8|185
1640300100000|2021-12-23 22:55:00|11331.7|11327.7|11329.7|11328.8|11332|11330.2|11329.1|11324.2|327
1640300400000|2021-12-23 23:00:00|11330.7|11326.8|11327.9|11327|11332.8|11328.7|11327.5|11324.8|505
1640300700000|2021-12-23 23:05:00|11327.8|11326.9|11326.4|11325.5|11328.3|11326.9|11323.7|11321.2|674
1640301000000|2021-12-23 23:10:00|11326.5|11325.6|11329.7|11323.7|11332.2|11326.3|11323.8|11321.2|428
1640301300000|2021-12-23 23:15:00|11329.5|11323.8|11328.8|11323.8|11332.3|11327.3|11328.7|11323.2|563
1640301600000|2021-12-23 23:20:00|11329.6|11324|11329.7|11324.7|11332.3|11327.5|11328.4|11323.5|763
1640301900000|2021-12-23 23:25:00|11329.4|11324.2|11332.1|11325.1|11333.1|11327|11328.3|11322.5|604
1640302200000|2021-12-23 23:30:00|11332|11325|11328.8|11324.1|11332.5|11326.7|11327.8|11322.2|509
1640302500000|2021-12-23 23:35:00|11328.7|11323.9|11328|11324.4|11331|11327|11327.4|11323.4|337
1640302800000|2021-12-23 23:40:00|11328.1|11324.5|11327|11326.1|11329.7|11327.1|11325.5|11322.3|528
1640303100000|2021-12-23 23:45:00|11327.2|11326.3|11324|11323.1|11330.1|11326.9|11323.8|11321.2|616
1640303400000|2021-12-23 23:50:00|11324.1|11323.2|11328.4|11323.9|11330.2|11326|11323.8|11320.1|927
1640303700000|2021-12-23 23:55:00|11328.3|11323.8|11323.6|11322.7|11328.5|11324.1|11322.9|11321.1|604
1640304000000|2021-12-24 00:00:00|11323.7|11322.8|11327.1|11326.2|11328.5|11327.2|11322.7|11321.8|658
1640304300000|2021-12-24 00:05:00|11327.2|11326.3|11326.3|11325.4|11328.3|11327.4|11325.2|11324.3|484
1640304600000|2021-12-24 00:10:00|11326.4|11325.5|11327.1|11326.2|11327.1|11326.2|11326.1|11325.2|132
1640304900000|2021-12-24 00:15:00|11327|11326.1|11326.2|11325.3|11327.2|11326.3|11325.8|11324.9|156
1640305200000|2021-12-24 00:20:00|11326.3|11325.4|11325.2|11324.3|11326.4|11325.5|11322.8|11321.9|206
1640305500000|2021-12-24 00:25:00|11325|11324.1|11325.1|11324.2|11325.4|11324.5|11324.6|11323.7|187
1640305800000|2021-12-24 00:30:00|11325.2|11324.3|11326.1|11325.2|11326.2|11325.3|11324.6|11323.7|272
1640306100000|2021-12-24 00:35:00|11326|11325.1|11325.5|11324.6|11326.1|11325.2|11325.3|11324.4|83
1640306400000|2021-12-24 00:40:00|11325.3|11324.4|11324.5|11323.6|11325.5|11324.6|11324.3|11323.4|372
1640306700000|2021-12-24 00:45:00|11324.6|11323.7|11324.2|11323.3|11325.6|11323.8|11323.5|11321|430
1640307000000|2021-12-24 00:50:00|11324.5|11323.6|11324.9|11324|11326.1|11325.2|11324.2|11323.3|256
1640307300000|2021-12-24 00:55:00|11325|11324.1|11326.2|11325.3|11327.5|11325.6|11324.4|11322.3|582
1640307600000|2021-12-24 01:00:00|11326.1|11325.2|11325|11324.1|11326.5|11325.6|11324.5|11323.6|376
1640307900000|2021-12-24 01:05:00|11325.1|11324.2|11324.3|11323.4|11325.7|11324.8|11323.8|11322.9|299
1640308200000|2021-12-24 01:10:00|11324.2|11323.3|11324.5|11323.6|11325|11324.1|11323.9|11323|181
1640308500000|2021-12-24 01:15:00|11324.9|11324|11324.2|11323.3|11325.1|11324.2|11324|11323.1|142
1640308800000|2021-12-24 01:20:00|11324.3|11323.4|11324.1|11323.2|11324.4|11323.5|11323.7|11322.8|155
1640309100000|2021-12-24 01:25:00|11324.2|11323.3|11324.5|11323.6|11324.7|11323.8|11324.1|11323.2|86
1640309400000|2021-12-24 01:30:00|11324.6|11323.7|11324.1|11323.2|11325.7|11324.8|11323.9|11323|338
1640309700000|2021-12-24 01:35:00|11324|11323.1|11324.7|11323.8|11325.1|11324.2|11323.8|11322.9|631
1640310000000|2021-12-24 01:40:00|11324.6|11323.7|11325.5|11324.6|11325.7|11324.8|11324.1|11323.2|736
1640310300000|2021-12-24 01:45:00|11325.3|11324.4|11325.9|11325|11326.1|11325.2|11324.9|11324|273
1640310600000|2021-12-24 01:50:00|11325.8|11324.9|11325.9|11325|11326.4|11325.5|11325.5|11324.6|159
1640310900000|2021-12-24 01:55:00|11326|11325.1|11325.9|11325|11326.3|11325.4|11325.7|11324.8|213
1640311200000|2021-12-24 02:00:00|11326.2|11325.3|11325.8|11324.9|11326.2|11325.3|11325.6|11324.7|202
1640311500000|2021-12-24 02:05:00|11325.9|11325|11325.9|11325|11326.2|11325.3|11325.3|11324.4|191
1640311800000|2021-12-24 02:10:00|11326.1|11325.2|11325.6|11324.7|11326.3|11325.4|11325.6|11324.7|147
1640312100000|2021-12-24 02:15:00|11325.7|11324.8|11324.6|11323.7|11325.7|11324.8|11324.2|11323.3|280
1640312400000|2021-12-24 02:20:00|11324.9|11324|11325.8|11324.9|11326.3|11325.4|11324.4|11323.5|496
1640312700000|2021-12-24 02:25:00|11326|11325.1|11325.4|11324.5|11326.3|11325.4|11325.3|11324.4|242
1640313000000|2021-12-24 02:30:00|11325.5|11324.6|11326.5|11325.6|11327.3|11326.4|11325.4|11324.5|216
1640313300000|2021-12-24 02:35:00|11326.6|11325.7|11326.1|11325.2|11327.1|11326.2|11325.7|11324.8|115
1640313600000|2021-12-24 02:40:00|11326.2|11325.3|11326.4|11325.5|11326.8|11325.9|11326.1|11325.2|143
1640313900000|2021-12-24 02:45:00|11326.3|11325.4|11326.6|11325.7|11326.6|11325.7|11326.1|11325.2|104
1640314200000|2021-12-24 02:50:00|11326.3|11325.4|11326.2|11325.3|11326.7|11325.8|11325.3|11324.4|251
1640314500000|2021-12-24 02:55:00|11326.3|11325.4|11327|11326.1|11327.7|11326.8|11326.3|11325.4|233
1640314800000|2021-12-24 03:00:00|11327.1|11326.2|11326.1|11325.2|11327.4|11326.5|11325.6|11324.7|133
1640315100000|2021-12-24 03:05:00|11326|11325.1|11326|11325.1|11326.5|11325.6|11325.7|11324.8|143
1640315400000|2021-12-24 03:10:00|11326.1|11325.2|11328.6|11327.7|11332.9|11330.5|11325.6|11324.7|893
1640315700000|2021-12-24 03:15:00|11327.7|11326.8|11325.9|11325|11328.3|11327.4|11325.4|11324.5|328
1640316000000|2021-12-24 03:20:00|11325.8|11324.9|11327.6|11326.7|11328.2|11327.3|11325.6|11324.7|262
1640316300000|2021-12-24 03:25:00|11327.7|11326.8|11326.5|11325.6|11328|11327.1|11326.1|11325.2|266
1640316600000|2021-12-24 03:30:00|11326.4|11325.5|11328.5|11327.6|11331.5|11329.7|11326.1|11325.2|337
1640316900000|2021-12-24 03:35:00|11328.4|11327.5|11329.3|11328.4|11330.4|11329.5|11328.4|11327.5|387
1640317200000|2021-12-24 03:40:00|11329.2|11328.3|11329|11328.1|11329.8|11328.9|11328.9|11328|212
1640317500000|2021-12-24 03:45:00|11329.1|11328.2|11329.2|11328.3|11329.6|11328.7|11328.9|11328|102
1640317800000|2021-12-24 03:50:00|11329.1|11328.2|11329.1|11328.2|11329.6|11328.7|11329|11328.1|67
1640318100000|2021-12-24 03:55:00|11329.2|11328.3|11329|11328.1|11329.5|11328.6|11328.9|11328|95
1640318400000|2021-12-24 04:00:00|11328.9|11328|11329.2|11328.3|11329.3|11328.4|11328.8|11327.9|120
1640318700000|2021-12-24 04:05:00|11329.1|11328.2|11330.4|11329.5|11332|11331.1|11328.9|11328|258
1640319000000|2021-12-24 04:10:00|11330.6|11329.7|11330.3|11329.4|11330.9|11330|11330.2|11329.3|157
1640319300000|2021-12-24 04:15:00|11330.5|11329.6|11330.3|11329.4|11330.9|11330|11329.8|11328.9|135
1640319600000|2021-12-24 04:20:00|11330.5|11329.6|11330.6|11329.7|11330.9|11330|11330|11329.1|145
1640319900000|2021-12-24 04:25:00|11330.5|11329.6|11330.8|11329.9|11330.9|11330|11330.2|11329.3|131
1640320200000|2021-12-24 04:30:00|11330.7|11329.8|11330.7|11329.8|11331|11330.1|11329.4|11328.5|241
1640320500000|2021-12-24 04:35:00|11330.5|11329.6|11330.5|11329.6|11331|11330.1|11330.4|11329.5|113
1640320800000|2021-12-24 04:40:00|11330.6|11329.7|11331.4|11330.5|11331.6|11330.7|11330.3|11329.4|125
1640321100000|2021-12-24 04:45:00|11331.3|11330.4|11331.2|11330.3|11331.7|11330.8|11330.5|11329.6|198
1640321400000|2021-12-24 04:50:00|11331.3|11330.4|11333.4|11332.5|11335.2|11333|11330.3|11329.4|1129
1640321700000|2021-12-24 04:55:00|11333.3|11332.4|11335|11334.1|11335.7|11334.8|11333|11332.1|1112
1640322000000|2021-12-24 05:00:00|11334.8|11333.9|11335|11334.1|11335.2|11334.3|11334.4|11333.5|413
1640322300000|2021-12-24 05:05:00|11334.9|11334|11333.7|11332.8|11335.1|11334.2|11333|11332.1|324
1640322600000|2021-12-24 05:10:00|11333.6|11332.7|11333.4|11332.5|11334.5|11333.6|11333.1|11332.2|563
1640322900000|2021-12-24 05:15:00|11333.3|11332.4|11333.5|11332.6|11334|11333.1|11332.4|11331.5|818
1640323200000|2021-12-24 05:20:00|11333.6|11332.7|11335.1|11334.2|11335.4|11334.5|11333.1|11332.2|738
1640323500000|2021-12-24 05:25:00|11335|11334.1|11334.5|11333.6|11335.3|11334.4|11334.4|11333.5|352
1640323800000|2021-12-24 05:30:00|11334.4|11333.5|11334.7|11333.8|11335.5|11334.6|11334.1|11333.2|303
1640324100000|2021-12-24 05:35:00|11334.8|11333.9|11334.6|11333.7|11334.8|11333.9|11334.3|11333.4|54
1640324400000|2021-12-24 05:40:00|11334.5|11333.6|11334.5|11333.6|11334.7|11333.8|11333|11332.1|245
1640324700000|2021-12-24 05:45:00|11334.4|11333.5|11333|11332.1|11335.1|11334.2|11332.6|11331.7|230
1640325000000|2021-12-24 05:50:00|11332.9|11332|11331.9|11331|11333.2|11332.3|11331.6|11330.7|212
1640325300000|2021-12-24 05:55:00|11332|11331.1|11330.8|11329.9|11332.2|11331.3|11326.7|11325.8|356
1640325600000|2021-12-24 06:00:00|11330.6|11329.7|11330.2|11329.3|11331.1|11330.2|11329.7|11328.8|376
1640325900000|2021-12-24 06:05:00|11330.3|11329.4|11330.7|11329.8|11330.9|11330|11330.2|11329.3|178
1640326200000|2021-12-24 06:10:00|11330.8|11329.9|11329.9|11329|11331|11330.1|11329.9|11329|245
1640326500000|2021-12-24 06:15:00|11330|11329.1|11329.4|11328.5|11330.1|11329.2|11328.9|11328|243
1640326800000|2021-12-24 06:20:00|11329.3|11328.4|11328.9|11328|11329.5|11328.6|11328.3|11327.4|168
1640327100000|2021-12-24 06:25:00|11328.8|11327.9|11329.8|11328.9|11330.1|11329.2|11328.7|11327.8|180
1640327400000|2021-12-24 06:30:00|11329.6|11328.7|11329.7|11328.8|11330.1|11329.2|11329.2|11328.3|219
1640327700000|2021-12-24 06:35:00|11329.8|11328.9|11331|11330.1|11332.6|11331.7|11329.6|11328.7|278
1640328000000|2021-12-24 06:40:00|11331.1|11330.2|11330.9|11330|11331.3|11330.4|11330.7|11329.8|117
1640328300000|2021-12-24 06:45:00|11330.8|11329.9|11331|11330.1|11331.5|11330.6|11330.7|11329.8|93
1640328600000|2021-12-24 06:50:00|11330.9|11330|11330.1|11329.2|11331.3|11330.4|11329.8|11328.9|162
1640328900000|2021-12-24 06:55:00|11330|11329.1|11330.1|11329.2|11330.3|11329.4|11329.9|11329|52
1640329200000|2021-12-24 07:00:00|11330|11329.1|11330.2|11329.3|11330.4|11329.5|11330|11329.1|77
1640329500000|2021-12-24 07:05:00|11330.1|11329.2|11330.2|11329.3|11330.3|11329.4|11329.8|11328.9|93
1640329800000|2021-12-24 07:10:00|11330.1|11329.2|11330.3|11329.4|11330.5|11329.6|11329.8|11328.9|173
1640330100000|2021-12-24 07:15:00|11330.2|11329.3|11331.5|11330.6|11332.3|11331.4|11330|11329.1|359
1640330400000|2021-12-24 07:20:00|11331.4|11330.5|11332.3|11331.4|11332.6|11331.7|11330.1|11329.2|432
1640330700000|2021-12-24 07:25:00|11332.2|11331.3|11332.2|11331.3|11332.5|11331.6|11331.8|11330.9|212
1640331000000|2021-12-24 07:30:00|11332.1|11331.2|11332.1|11331.2|11332.4|11331.5|11331.7|11330.8|117
1640331300000|2021-12-24 07:35:00|11332|11331.1|11332.1|11331.2|11332.4|11331.5|11331.8|11330.9|134
1640331600000|2021-12-24 07:40:00|11332|11331.1|11331.9|11331|11332.3|11331.4|11331.8|11330.9|75
1640331900000|2021-12-24 07:45:00|11332|11331.1|11331.9|11331|11332|11331.1|11331.7|11330.8|71
1640332200000|2021-12-24 07:50:00|11331.7|11330.8|11331.8|11330.9|11332|11331.1|11331.5|11330.6|100
1640332500000|2021-12-24 07:55:00|11331.7|11330.8|11331.9|11331|11332.1|11331.2|11331.5|11330.6|124
1640332800000|2021-12-24 08:00:00|11332|11331.1|11333.5|11332.6|11334.3|11333.4|11331.7|11330.8|278
1640333100000|2021-12-24 08:05:00|11333|11332.1|11333.2|11332.3|11333.6|11332.7|11332.8|11331.9|181
1640333400000|2021-12-24 08:10:00|11333.1|11332.2|11332.3|11331.4|11334.1|11333.2|11331.6|11330.7|361
1640333700000|2021-12-24 08:15:00|11332.4|11331.5|11334|11333.1|11335.2|11334.3|11332.1|11331.2|557
1640334000000|2021-12-24 08:20:00|11334.1|11333.2|11334|11333.1|11335.2|11334.3|11332.8|11331.9|387
1640334300000|2021-12-24 08:25:00|11334.1|11333.2|11335.6|11334.7|11336.6|11335.7|11334|11333.1|444
1640334600000|2021-12-24 08:30:00|11335.7|11334.8|11337.3|11336.4|11337.5|11336.6|11335.5|11334.6|307
1640334900000|2021-12-24 08:35:00|11337.2|11336.3|11338.9|11338|11340|11339.1|11337|11336.1|506
1640335200000|2021-12-24 08:40:00|11339|11338.1|11340|11339.1|11340.4|11339.5|11338.8|11337.9|313
1640335500000|2021-12-24 08:45:00|11339.9|11339|11338.8|11337.9|11341.9|11341|11336.8|11335.9|466
1640335800000|2021-12-24 08:50:00|11338.9|11338|11336.5|11335.6|11339.1|11338.2|11335.5|11334.6|506
1640336100000|2021-12-24 08:55:00|11336.7|11335.8|11336.6|11335.7|11339|11338.1|11335.1|11334.2|551
1640336400000|2021-12-24 09:00:00|11336.7|11335.8|11337.6|11336.7|11338.1|11337.2|11336.2|11335.3|312
1640336700000|2021-12-24 09:05:00|11337.5|11336.6|11338.2|11337.3|11338.7|11337.8|11337.5|11336.6|219
1640337000000|2021-12-24 09:10:00|11338|11337.1|11338.5|11337.6|11339|11338.1|11337.6|11336.7|277
1640337300000|2021-12-24 09:15:00|11338.6|11337.7|11340.9|11340|11340.9|11340|11338.1|11337.2|372
1640337600000|2021-12-24 09:20:00|11340.6|11339.7|11341.1|11340.2|11342.3|11341.4|11339.8|11338.9|612
1640337900000|2021-12-24 09:25:00|11341.2|11340.3|11341|11340.1|11341.4|11340.5|11339.7|11338.8|340
1640338200000|2021-12-24 09:30:00|11341.1|11340.2|11341.7|11340.8|11341.8|11340.9|11340.5|11339.6|312
1640338500000|2021-12-24 09:35:00|11341.4|11340.5|11341.4|11340.5|11342|11341.1|11341|11340.1|253
1640338800000|2021-12-24 09:40:00|11341.5|11340.6|11341.5|11340.6|11341.9|11341|11340.9|11340|214
1640339100000|2021-12-24 09:45:00|11341.6|11340.7|11341.6|11340.7|11342|11341.1|11341.2|11340.3|248
1640339400000|2021-12-24 09:50:00|11341.5|11340.6|11341.3|11340.4|11341.7|11340.8|11340.9|11340|201
1640339700000|2021-12-24 09:55:00|11341.4|11340.5|11340.8|11339.9|11341.4|11340.5|11340.5|11339.6|241
1640340000000|2021-12-24 10:00:00|11341.1|11340.2|11343.7|11342.8|11344.2|11343.3|11340.7|11339.8|301
1640340300000|2021-12-24 10:05:00|11343.3|11342.4|11343.5|11342.6|11344.2|11343.3|11341.9|11341|565
1640340600000|2021-12-24 10:10:00|11343.7|11342.8|11343|11342.1|11343.7|11342.8|11341.6|11340.7|349
1640340900000|2021-12-24 10:15:00|11343.1|11342.2|11342.3|11341.4|11343.4|11342.5|11342.3|11341.4|186
1640341200000|2021-12-24 10:20:00|11342.4|11341.5|11340.5|11339.6|11342.5|11341.6|11340|11339.1|285
1640341500000|2021-12-24 10:25:00|11340.1|11339.2|11339.9|11339|11341.4|11340.5|11338.1|11337.2|698
1640341800000|2021-12-24 10:30:00|11340|11339.1|11337.8|11336.9|11340.1|11339.2|11337.6|11336.7|273
1640342100000|2021-12-24 10:35:00|11337.7|11336.8|11338.8|11337.9|11339.2|11338.3|11337|11336.1|345
1640342400000|2021-12-24 10:40:00|11338.6|11337.7|11337.4|11336.5|11338.7|11337.8|11336.7|11335.8|945
1640342700000|2021-12-24 10:45:00|11337.6|11336.7|11337.7|11336.8|11337.9|11337|11336.7|11335.8|708
1640343000000|2021-12-24 10:50:00|11337.6|11336.7|11337.8|11336.9|11338.3|11337.4|11336.1|11335.2|425
1640343300000|2021-12-24 10:55:00|11337.7|11336.8|11341.8|11340.9|11342.2|11341.3|11337.4|11336.5|438
1640343600000|2021-12-24 11:00:00|11341.9|11341|11340.1|11339.2|11342|11341.1|11339.8|11338.9|504
1640343900000|2021-12-24 11:05:00|11340.4|11339.5|11338.6|11337.7|11340.5|11339.6|11338.3|11337.4|214
1640344200000|2021-12-24 11:10:00|11338.7|11337.8|11338.6|11337.7|11339.1|11338.2|11337.5|11336.6|253
1640344500000|2021-12-24 11:15:00|11338.7|11337.8|11337.5|11336.6|11338.9|11338|11337.1|11336.2|325
1640344800000|2021-12-24 11:20:00|11337.1|11336.2|11336.7|11335.8|11337.5|11336.6|11336.3|11335.4|164
1640345100000|2021-12-24 11:25:00|11336.6|11335.7|11336.5|11335.6|11336.9|11336|11335.2|11334.3|418
1640345400000|2021-12-24 11:30:00|11336.4|11335.5|11337.3|11336.4|11337.6|11336.7|11336.1|11335.2|266
1640345700000|2021-12-24 11:35:00|11337.2|11336.3|11336.8|11335.9|11337.9|11337|11335.9|11335|235
1640346000000|2021-12-24 11:40:00|11336.6|11335.7|11336|11335.1|11337|11336.1|11335.4|11334.5|725
1640346300000|2021-12-24 11:45:00|11335.6|11334.7|11335.5|11334.6|11336.4|11335.5|11334.3|11333.4|941
1640346600000|2021-12-24 11:50:00|11335.1|11334.2|11330.7|11329.8|11335.6|11334.7|11330.4|11329.5|957
1640346900000|2021-12-24 11:55:00|11330.8|11329.9|11327.9|11327|11331.5|11330.6|11326.5|11325.1|1393
1640347200000|2021-12-24 12:00:00|11327.6|11326.7|11328.8|11327.9|11329|11328.1|11327.4|11326.5|589
1640347500000|2021-12-24 12:05:00|11328.7|11327.8|11328.4|11327.5|11329|11328.1|11327.9|11327|364
1640347800000|2021-12-24 12:10:00|11328.2|11327.3|11329.9|11329|11330.1|11329.2|11328|11327.1|287
1640348100000|2021-12-24 12:15:00|11329.8|11328.9|11332.2|11331.3|11332.9|11332|11329.7|11328.8|531
1640348400000|2021-12-24 12:20:00|11332.1|11331.2|11329.7|11328.8|11332.8|11331.9|11329.2|11328.3|457
1640348700000|2021-12-24 12:25:00|11329.2|11328.3|11327.9|11327|11329.8|11328.9|11327.9|11327|355
1640349000000|2021-12-24 12:30:00|11328|11327.1|11328.9|11328|11329.2|11328.3|11327.9|11327|325
1640349300000|2021-12-24 12:35:00|11328.7|11327.8|11327.8|11326.9|11329.9|11329|11327.6|11326.7|338
1640349600000|2021-12-24 12:40:00|11327.9|11327|11327|11326.1|11328|11327.1|11325.8|11324.9|262
1640349900000|2021-12-24 12:45:00|11326.9|11326|11326.6|11325.7|11327.5|11326.6|11325.8|11324.9|193
1640350200000|2021-12-24 12:50:00|11326.7|11325.8|11326.4|11325.5|11327|11326.1|11326|11325.1|210
1640350500000|2021-12-24 12:55:00|11326.5|11325.6|11321.9|11321|11327|11326.1|11313.8|11311.4|1589
1640350800000|2021-12-24 13:00:00|11321.8|11320.9|11319.7|11318.8|11324.1|11321.7|11317.2|11314.8|1367
1640351100000|2021-12-24 13:05:00|11319.6|11318.7|11317.7|11316.8|11320.7|11318.7|11316.1|11314.1|933
1640351400000|2021-12-24 13:10:00|11317.6|11316.7|11317.5|11316.6|11320.6|11317.9|11316.7|11312.3|646
1640351700000|2021-12-24 13:15:00|11317.7|11316.8|11318.1|11317.2|11321.1|11318.8|11316.5|11315.5|763
1640352000000|2021-12-24 13:20:00|11318.3|11317.4|11319.7|11318.8|11321.6|11320.5|11317.3|11315|820
1640352300000|2021-12-24 13:25:00|11319.8|11318.9|11317.5|11316.6|11321.4|11320.5|11317|11314.5|728
1640352600000|2021-12-24 13:30:00|11317.3|11316.4|11319|11318.1|11319.4|11318.5|11316.5|11314.4|373
1640352900000|2021-12-24 13:35:00|11319.1|11318.2|11323.2|11322.3|11336.3|11333.2|11318.6|11317.7|1421
1640353200000|2021-12-24 13:40:00|11323.3|11322.4|11324.6|11323.7|11325.6|11324|11322.2|11320.2|681
1640353500000|2021-12-24 13:45:00|11324.7|11323.8|11325|11324.1|11328|11325.9|11324.1|11322.3|752
1640353800000|2021-12-24 13:50:00|11324.9|11324|11325.2|11324.3|11325.8|11324.9|11324.7|11323.8|328
1640354100000|2021-12-24 13:55:00|11325.1|11324.2|11321.9|11321|11325.3|11324.4|11321.3|11320.4|638
1640354400000|2021-12-24 14:00:00|11321.8|11320.9|11321.3|11320.4|11322.4|11321.5|11321.1|11320.2|323
1640354700000|2021-12-24 14:05:00|11321.2|11320.3|11321.1|11320.2|11321.6|11320.7|11320.7|11319.8|374
1640355000000|2021-12-24 14:10:00|11321|11320.1|11320.1|11319.2|11321.7|11320.8|11319.8|11318.9|584
1640355300000|2021-12-24 14:15:00|11320.2|11319.3|11319.7|11318.8|11320.5|11319.6|11319.5|11318.6|396
1640355600000|2021-12-24 14:20:00|11319.8|11318.9|11319.7|11318.8|11320.3|11319.4|11319.3|11318.4|402
1640355900000|2021-12-24 14:25:00|11319.6|11318.7|11320.8|11319.9|11321|11320.1|11319.2|11318.3|356
1640356200000|2021-12-24 14:30:00|11321|11320.1|11321.4|11320.5|11322.3|11321.4|11320.3|11319.4|445
1640356500000|2021-12-24 14:35:00|11321.3|11320.4|11321.7|11320.8|11321.9|11321|11320.4|11319.5|383
1640356800000|2021-12-24 14:40:00|11321.6|11320.7|11320.7|11319.8|11322.2|11321.3|11320.6|11319.7|446
1640357100000|2021-12-24 14:45:00|11320.8|11319.9|11321.2|11320.3|11321.8|11320.9|11320.4|11319.5|652
1640357400000|2021-12-24 14:50:00|11321.3|11320.4|11322.8|11321.9|11323|11322.1|11321.1|11320.2|426
1640357700000|2021-12-24 14:55:00|11322.9|11322|11325.7|11324.8|11330|11327.6|11322.3|11321.1|804
1640358000000|2021-12-24 15:00:00|11325.8|11324.9|11325.2|11324.3|11328.5|11325.4|11324.1|11320.9|1571
1640358300000|2021-12-24 15:05:00|11325.4|11324.5|11324.5|11323.6|11327.5|11324.7|11321.9|11316.9|1888
1640358600000|2021-12-24 15:10:00|11324.4|11323.5|11325.6|11321.6|11327.9|11324.7|11323.2|11319.7|2053
1640358900000|2021-12-24 15:15:00|11325.3|11321.8|11322.1|11321.2|11327.1|11324.8|11320.1|11318|1542
1640359200000|2021-12-24 15:20:00|11322|11321.1|11321.1|11320.2|11324|11321.6|11320.9|11319|1150
1640359500000|2021-12-24 15:25:00|11321.2|11320.3|11319.8|11318.9|11321.6|11320.7|11318.9|11317.5|814
1640359800000|2021-12-24 15:30:00|11319.4|11318.5|11317|11316.1|11319.7|11318.7|11316.1|11314.2|795
1640360100000|2021-12-24 15:35:00|11316.6|11315.7|11318|11317.1|11319.2|11317.6|11316|11315.1|773
1640360400000|2021-12-24 15:40:00|11317.8|11316.9|11317.7|11316.8|11320|11318|11317.2|11315.3|1355
1640360700000|2021-12-24 15:45:00|11317.9|11317|11318.4|11317.5|11320.6|11318.2|11317.2|11315.4|646
1640361000000|2021-12-24 15:50:00|11318.2|11317.3|11317.9|11317|11320.6|11319.2|11317.8|11315.4|359
1640361300000|2021-12-24 15:55:00|11317.8|11316.9|11307.9|11307|11319.6|11318.2|11307.4|11304.5|1335
1640361600000|2021-12-24 16:00:00|11308.1|11307.2|11309.9|11309|11311.9|11310.9|11307.2|11305.7|805
1640361900000|2021-12-24 16:05:00|11310.1|11309.2|11309|11308.1|11310.4|11309.5|11308.5|11307.6|348
1640362200000|2021-12-24 16:10:00|11308.9|11305.5|11309.5|11308.6|11310.8|11308.9|11307.8|11305.5|161
1640362500000|2021-12-24 16:15:00|11309.7|11308.8|11308.4|11307.5|11311.4|11309.5|11307.7|11306.8|472
1640362800000|2021-12-24 16:20:00|11308.5|11307.6|11311.1|11310.2|11314.8|11311.8|11308|11307.1|805
1640363100000|2021-12-24 16:25:00|11311.4|11310.5|11313.8|11310.2|11314.9|11312.2|11310.7|11306.2|1434
1640363400000|2021-12-24 16:30:00|11311.8|11310.9|11312.2|11311.3|11316.5|11312.7|11311.6|11307|1847
1640363700000|2021-12-24 16:35:00|11313.5|11310.1|11312.2|11311.3|11316.8|11312.7|11311.7|11307.5|1143
1640364000000|2021-12-24 16:40:00|11312.1|11311.2|11313.9|11310.3|11316.7|11312|11311.8|11307.7|1942
1640364300000|2021-12-24 16:45:00|11313.8|11310.4|11314|11313.1|11315.9|11313.9|11312.6|11309.2|637
1640364600000|2021-12-24 16:50:00|11313.8|11310.1|11311.9|11311|11316.2|11312.2|11310.9|11308.1|1456
1640364900000|2021-12-24 16:55:00|11312|11311.1|11311.8|11310.9|11315.6|11312.6|11310.7|11308.2|1376
1640365200000|2021-12-24 17:00:00|11311.9|11311|11310.9|11310|11315.6|11312.3|11310.1|11307|1401
1640365500000|2021-12-24 17:05:00|11311|11310.1|11311.1|11310.2|11315.2|11311.7|11310.5|11306.5|1328
1640365800000|2021-12-24 17:10:00|11311.3|11310.4|11310.9|11310|11314.8|11311.8|11309.6|11306.2|849
1640366100000|2021-12-24 17:15:00|11310.8|11309.9|11314.5|11311.1|11317.3|11314.1|11309.8|11305.8|1159
1640366400000|2021-12-24 17:20:00|11314.7|11310.8|11311.6|11310.7|11317.5|11312.8|11311.5|11307.7|1309
1640366700000|2021-12-24 17:25:00|11311.8|11310.9|11314.1|11309.6|11315.8|11312.7|11310.5|11307|1027
1640367000000|2021-12-24 17:30:00|11314.5|11309.7|11312.1|11308.5|11315.9|11312|11310|11306|778
1640367300000|2021-12-24 17:35:00|11313.2|11308.1|11311|11310.1|11314.8|11311.3|11310.2|11306.3|835
1640367600000|2021-12-24 17:40:00|11310.8|11309.9|11311.6|11310.7|11314.6|11311.1|11310.5|11307.6|500
1640367900000|2021-12-24 17:45:00|11314.2|11310|11311.3|11310.4|11314.2|11311.3|11311|11308.2|502
1640368200000|2021-12-24 17:50:00|11312.1|11311.2|11311.9|11311|11314.4|11311.6|11310.6|11306.7|568
1640368500000|2021-12-24 17:55:00|11311.8|11310.9|11318.6|11313.6|11320.1|11315|11311.1|11308|442
1640368800000|2021-12-24 18:00:00|11318.7|11313.5|11319.5|11312.9|11320.9|11315.7|11316.6|11311.8|652
1640369100000|2021-12-24 18:05:00|11321.3|11314.8|11317.8|11313.8|11321.3|11316.3|11315.8|11311.8|572
1640369400000|2021-12-24 18:10:00|11318|11313.9|11316.6|11315.7|11321.2|11316|11315.7|11312.2|226
1640369700000|2021-12-24 18:15:00|11316.5|11315.6|11316.3|11312.7|11319.3|11316.1|11314.3|11311.6|436
1640370000000|2021-12-24 18:20:00|11316.4|11312.8|11316.2|11309.2|11319.2|11312.8|11310.7|11306|735
1640370300000|2021-12-24 18:25:00|11315.8|11308.8|11315.6|11308.6|11317.5|11310.5|11313.5|11306.7|817
1640370600000|2021-12-24 18:30:00|11315.5|11308.5|11316.8|11309.8|11320.3|11313.3|11310.5|11305.9|647
1640370900000|2021-12-24 18:35:00|11317.9|11311.8|11320.2|11313.2|11327.8|11320.8|11314.9|11307.9|700
1640371200000|2021-12-24 18:40:00|11321.2|11314.2|11325.1|11318.1|11327.2|11320.2|11318.8|11311.8|806
1640371500000|2021-12-24 18:45:00|11325.3|11318.3|11327.2|11320.2|11333.3|11326.3|11319.7|11312.7|1562
1640371800000|2021-12-24 18:50:00|11327|11320|11326.2|11319.2|11329.1|11322.1|11320.9|11313.9|805
1640372100000|2021-12-24 18:55:00|11326.1|11319.1|11326|11319|11329.4|11322.4|11320.5|11315.2|1043
1640372400000|2021-12-24 19:00:00|11325.1|11318.1|11325.7|11318.7|11330.3|11323.3|11317.5|11310.5|691
1640372700000|2021-12-24 19:05:00|11322.2|11315.2|11321.7|11314.7|11332.7|11325.7|11318|11311|1007
1640373000000|2021-12-24 19:10:00|11321.6|11314.6|11322.4|11315.4|11323.9|11316.9|11320.1|11313.1|1113
1640373300000|2021-12-24 19:15:00|11322.2|11315.2|11318.1|11311.1|11324.8|11317.8|11316.5|11309.5|1389
1640373600000|2021-12-24 19:20:00|11318.2|11311.2|11320|11313|11323.5|11316.5|11316.9|11309.9|878
1640373900000|2021-12-24 19:25:00|11319.6|11312.6|11325|11318|11326.2|11319.2|11318|11311|514
1640374200000|2021-12-24 19:30:00|11322.6|11315.6|11315|11308|11325.8|11318.8|11313.4|11306.4|236
1640374500000|2021-12-24 19:35:00|11316.6|11309.6|11324.8|11317.8|11326.2|11319.2|11313.5|11306.5|401
1640374800000|2021-12-24 19:40:00|11320.8|11313.8|11319.5|11312.5|11326.1|11319.1|11317.1|11310.1|148
1640375100000|2021-12-24 19:45:00|11318.4|11311.4|11315.5|11308.5|11327.4|11320.4|11310|11303|314
1640375400000|2021-12-24 19:50:00|11315.6|11308.6|11313.6|11308.3|11316.3|11309.6|11312.8|11305.8|585
1640375700000|2021-12-24 19:55:00|11313.3|11308.2|11314.3|11308.5|11314.9|11309.4|11313|11307.1|367
1640376000000|2021-12-24 20:00:00|11314.4|11308.4|11315|11308|11318.2|11311.7|11307|11304.4|280
1640376300000|2021-12-24 20:05:00|11312.5|11305.5|11309.3|11305.4|11315.1|11308.5|11306.9|11300.6|506
1640376600000|2021-12-24 20:10:00|11309.4|11305.6|11310.1|11305.9|11310.8|11306.3|11309|11302.8|289
1640376900000|2021-12-24 20:15:00|11310.2|11305.8|11305.1|11304.2|11313.3|11307|11304.7|11299.9|554
1640377200000|2021-12-24 20:20:00|11305.2|11304.3|11311.5|11304.5|11313.7|11306.7|11304.2|11300.6|547
1640377500000|2021-12-24 20:25:00|11311.3|11304.3|11313.4|11306.4|11321.4|11314.4|11309.2|11302.2|606
1640377800000|2021-12-24 20:30:00|11313.2|11306.2|11315.4|11308.4|11320|11313|11310.3|11303.3|1600
1640378100000|2021-12-24 20:35:00|11313.7|11306.7|11319.2|11312.2|11320.2|11313.2|11313.2|11306.2|1600
1640378400000|2021-12-24 20:40:00|11319.6|11312.6|11313.2|11306.2|11320.4|11313.4|11310.5|11303.5|907
1640378700000|2021-12-24 20:45:00|11313.1|11306.1|11314.6|11307.6|11316.7|11309.7|11311.5|11304.5|799
1640379000000|2021-12-24 20:50:00|11314.9|11307.9|11316.5|11309.5|11322.4|11315.4|11312.6|11305.6|962
1640379300000|2021-12-24 20:55:00|11316.7|11309.7|11318.5|11311.5|11327.8|11320.8|11314.2|11307.2|1229
1640379600000|2021-12-24 21:00:00|11319.7|11312.7|11320.9|11313.9|11324.8|11317.8|11319.4|11312.4|1098
1640379900000|2021-12-24 21:05:00|11321.3|11314.3|11322.2|11315.2|11325.5|11318.5|11319.5|11312.5|671
1640380200000|2021-12-24 21:10:00|11323.3|11316.3|11322.4|11315.4|11328.4|11321.4|11310.9|11303.9|624
1640380500000|2021-12-24 21:15:00|11321.8|11314.8|11324.1|11317.1|11331|11324|11321|11314|749
1640380800000|2021-12-24 21:20:00|11321.3|11314.3|11323.4|11316.4|11327.2|11320.2|11321.3|11314.3|568
1640381100000|2021-12-24 21:25:00|11323.3|11316.3|11322.7|11315.7|11327.3|11320.3|11321.7|11314.7|567
1640381400000|2021-12-24 21:30:00|11322.5|11315.5|11329.2|11322.2|11336.8|11329.8|11321.9|11314.9|981
1640381700000|2021-12-24 21:35:00|11329.3|11322.3|11325|11318.7|11331.2|11324.2|11324.5|11317.7|808
1640382000000|2021-12-24 21:40:00|11325.8|11318.8|11326.5|11319.5|11329.9|11322.9|11321.8|11314.8|1007
1640382300000|2021-12-24 21:45:00|11326.3|11319.3|11327.8|11320.8|11330.7|11323.7|11322.9|11315.9|680
1640382600000|2021-12-24 21:50:00|11327.1|11320.1|11321.3|11314.3|11330.4|11323.4|11307.7|11300.7|734
1640382900000|2021-12-24 21:55:00|11323.4|11316.4|11321.4|11314.4|11328.9|11321.9|11308.8|11301.8|275
1640552400000|2021-12-26 21:00:00|11326|11313|11325.8|11312.8|11326|11313|11311.8|11298.8|26
1640552700000|2021-12-26 21:05:00|11315.4|11302.4|11315.4|11302.4|11315.4|11302.4|11315.4|11302.4|1
1640553000000|2021-12-26 21:10:00|11325.8|11312.8|11325.8|11312.8|11325.8|11312.8|11315.4|11302.4|3
1640553300000|2021-12-26 21:15:00|11328.3|11315.3|11328.3|11315.3|11328.3|11315.3|11313.8|11300.8|20
1640553600000|2021-12-26 21:20:00|11325.1|11312.1|11325.1|11312.1|11325.1|11312.1|11325.1|11312.1|1
1640553900000|2021-12-26 21:25:00|11328.3|11315.3|11328.3|11315.3|11328.3|11315.3|11313.7|11300.7|8
1640554200000|2021-12-26 21:30:00|11313.7|11300.7|11313.7|11300.7|11328.3|11315.3|11313.7|11300.7|9
1640554500000|2021-12-26 21:35:00|11328.3|11315.3|11328.3|11315.3|11328.3|11315.3|11328|11315|3
1640554800000|2021-12-26 21:40:00|11326|11313|11326|11313|11326|11313|11326|11313|1
1640555100000|2021-12-26 21:45:00|11325.1|11312.1|11325.1|11312.1|11325.1|11312.1|11325.1|11312.1|1
1640555400000|2021-12-26 21:50:00|11326|11313|11326|11313|11326|11313|11313.7|11300.7|13
1640555700000|2021-12-26 21:55:00|11313.7|11300.7|11323.5|11310.5|11326|11313|11313.7|11300.7|14
1640556000000|2021-12-26 22:00:00|11323.4|11310.4|11321.8|11314.8|11326.1|11314.8|11310.7|11300.7|33
1640556300000|2021-12-26 22:05:00|11322|11315|11321.6|11314.6|11322.3|11315.3|11305.6|11298.6|103
1640556600000|2021-12-26 22:10:00|11320.8|11313.8|11311.5|11304.5|11322.3|11315.3|11311.5|11304.5|78
1640556900000|2021-12-26 22:15:00|11320.1|11313.1|11319.2|11312.2|11322.7|11315.7|11311.5|11304.5|80
1640557200000|2021-12-26 22:20:00|11318.4|11311.4|11321.9|11314.9|11323.5|11316.5|11311.5|11304.5|172
1640557500000|2021-12-26 22:25:00|11322|11315|11312.2|11305.2|11323.9|11316.9|11309.2|11302.2|296
1640557800000|2021-12-26 22:30:00|11312.9|11305.9|11316|11309|11319.8|11312.8|11311.3|11304.3|300
1640558100000|2021-12-26 22:35:00|11315.4|11308.4|11318.1|11311.1|11320.5|11313.5|11313.6|11306.6|369
1640558400000|2021-12-26 22:40:00|11318.5|11311.5|11318.3|11311.3|11321.5|11314.5|11315.7|11308.7|269
1640558700000|2021-12-26 22:45:00|11318.5|11311.5|11318.9|11311.9|11321.4|11314.4|11316.4|11309.4|219
1640559000000|2021-12-26 22:50:00|11316.9|11309.9|11317.7|11310.7|11320.2|11313.2|11315.3|11308.3|178
1640559300000|2021-12-26 22:55:00|11317.8|11310.8|11315.5|11308.5|11321.8|11314.8|11312|11305|348
1640559600000|2021-12-26 23:00:00|11315.8|11308.8|11322|11318.7|11326.8|11319.8|11311.9|11304.9|700
1640559900000|2021-12-26 23:05:00|11322.1|11318.8|11321.6|11320|11323.3|11320.9|11321.1|11318.7|272
1640560200000|2021-12-26 23:10:00|11321.8|11319.8|11323.9|11322.7|11324.6|11322.7|11321.1|11319.4|318
1640560500000|2021-12-26 23:15:00|11324|11322.6|11324.1|11322.9|11324.6|11323.1|11323.3|11321.7|282
1640560800000|2021-12-26 23:20:00|11324.2|11322.8|11323.9|11322.6|11325.3|11323.9|11323.9|11322.4|449
1640561100000|2021-12-26 23:25:00|11323.8|11322.3|11326.5|11325.6|11326.6|11325.6|11323.6|11322.3|424
1640561400000|2021-12-26 23:30:00|11326.4|11325.5|11324.2|11323|11326.9|11325.7|11323.6|11322.6|344
1640561700000|2021-12-26 23:35:00|11324.1|11323.1|11324.4|11323.5|11325|11323.7|11323.5|11322.5|292
1640562000000|2021-12-26 23:40:00|11324.2|11323.3|11323.9|11323|11325.1|11323.9|11323.7|11322.7|200
1640562300000|2021-12-26 23:45:00|11324.2|11322.8|11324.3|11323.4|11324.8|11323.9|11323.8|11322.7|176
1640562600000|2021-12-26 23:50:00|11324.4|11323.5|11324.2|11323.3|11324.9|11323.8|11323.7|11322.6|136
1640562900000|2021-12-26 23:55:00|11324|11323.1|11323.8|11322.9|11324.3|11323.3|11323.6|11322.7|78
1640563200000|2021-12-27 00:00:00|11323.6|11322.7|11323.4|11322.5|11324|11323.1|11322.2|11321.3|183
1640563500000|2021-12-27 00:05:00|11323.3|11322.4|11320.8|11319.9|11323.5|11322.6|11320.6|11319.7|195
1640563800000|2021-12-27 00:10:00|11320.7|11319.8|11317.3|11316.4|11320.7|11319.8|11317.1|11316.1|223
1640564100000|2021-12-27 00:15:00|11317.2|11316.3|11318.7|11317.8|11319.1|11318|11317|11316|160
1640564400000|2021-12-27 00:20:00|11318.6|11317.7|11321.4|11320.5|11321.5|11320.6|11318.6|11317.7|162
1640564700000|2021-12-27 00:25:00|11321.6|11320.7|11321.6|11320.7|11321.8|11320.9|11321.1|11320.2|88
1640565000000|2021-12-27 00:30:00|11321.7|11320.8|11321.8|11320.9|11322.5|11321.6|11321.7|11320.8|106
1640565300000|2021-12-27 00:35:00|11321.7|11320.8|11320.9|11320|11321.9|11321|11320|11319.2|97
1640565600000|2021-12-27 00:40:00|11321|11320.1|11320.3|11319.4|11321.2|11320.3|11319.8|11318.9|134
1640565900000|2021-12-27 00:45:00|11320.2|11319.3|11317.3|11316.4|11320.5|11319.6|11316.8|11315.9|217
1640566200000|2021-12-27 00:50:00|11317.4|11316.5|11314.5|11313.1|11320.1|11319.2|11314|11313.1|307
1640566500000|2021-12-27 00:55:00|11314.3|11313.2|11318.6|11317.7|11320.1|11319.2|11314.3|11313.2|300
1640566800000|2021-12-27 01:00:00|11318.4|11317.5|11318.8|11317.9|11319.3|11318.4|11316.9|11316|233
1640567100000|2021-12-27 01:05:00|11319|11318.1|11320.8|11319.9|11321.2|11320.3|11319|11318.1|174
1640567400000|2021-12-27 01:10:00|11320.9|11320|11320.9|11320|11321.3|11320.4|11319.5|11318.8|191
1640567700000|2021-12-27 01:15:00|11321.1|11320.2|11321|11320.4|11322|11321.1|11320.7|11319.8|188
1640568000000|2021-12-27 01:20:00|11321.1|11320.5|11323.1|11322.2|11323.2|11322.3|11319|11318.3|193
1640568300000|2021-12-27 01:25:00|11323|11322.1|11323.2|11322.3|11323.3|11322.7|11321.8|11320.9|185
1640568600000|2021-12-27 01:30:00|11323.1|11322.2|11320.5|11319.6|11323.3|11322.4|11320.1|11319.2|239
1640568900000|2021-12-27 01:35:00|11320.6|11319.7|11319.8|11318.9|11320.7|11319.9|11318.7|11317.8|193
1640569200000|2021-12-27 01:40:00|11319.9|11319|11320.8|11319.9|11320.8|11319.9|11319.1|11318.2|172
1640569500000|2021-12-27 01:45:00|11320.7|11319.8|11319.3|11318.4|11321.8|11320.9|11319|11318.1|178
1640569800000|2021-12-27 01:50:00|11319.4|11318.5|11319.8|11318.9|11319.9|11319|11318.5|11317.6|165
1640570100000|2021-12-27 01:55:00|11319.7|11318.8|11318.7|11317.8|11319.8|11319|11317.9|11317.2|197
1640570400000|2021-12-27 02:00:00|11318.8|11317.9|11317.6|11316.7|11319.3|11318.6|11317.4|11316.6|216
1640570700000|2021-12-27 02:05:00|11317.7|11316.8|11317.7|11316.8|11317.9|11317.1|11316.9|11316.3|124
1640571000000|2021-12-27 02:10:00|11317.8|11316.9|11319.7|11318.8|11319.8|11318.9|11317.4|11316.5|186
1640571300000|2021-12-27 02:15:00|11319.8|11318.9|11318.1|11317.2|11319.8|11318.9|11317.6|11316.7|118
1640571600000|2021-12-27 02:20:00|11318|11317.1|11317.8|11316.9|11318.2|11317.3|11317.5|11316.6|107
1640571900000|2021-12-27 02:25:00|11317.7|11316.8|11318.6|11317.7|11319.2|11318.3|11317.7|11316.8|118
1640572200000|2021-12-27 02:30:00|11318.5|11317.9|11320.1|11319.2|11320.2|11319.3|11318.5|11317.7|197
1640572500000|2021-12-27 02:35:00|11320|11319.1|11319.4|11318.5|11320.1|11319.2|11318.4|11317.7|135
1640572800000|2021-12-27 02:40:00|11319.5|11318.6|11320|11319.1|11320.1|11319.3|11319.1|11318.2|127
1640573100000|2021-12-27 02:45:00|11319.9|11319|11319.9|11319|11320.5|11319.6|11318.9|11318.2|164
1640573400000|2021-12-27 02:50:00|11319.8|11318.9|11319.3|11318.4|11319.9|11319|11318.8|11318.1|193
1640573700000|2021-12-27 02:55:00|11319.4|11318.5|11319.2|11318.6|11320.3|11319.5|11319|11318.1|279
1640574000000|2021-12-27 03:00:00|11319.3|11318.7|11320.1|11319.2|11320.3|11319.5|11318.9|11318.1|158
1640574300000|2021-12-27 03:05:00|11320.2|11319.3|11319.1|11318.2|11320.2|11319.4|11319|11318.2|130
1640574600000|2021-12-27 03:10:00|11318.9|11318.3|11320.2|11319.3|11320.2|11319.3|11318.9|11318.1|80
1640574900000|2021-12-27 03:15:00|11320.1|11319.2|11319.8|11318.9|11320.2|11319.3|11319.5|11318.6|85
1640575200000|2021-12-27 03:20:00|11319.9|11319|11319.6|11318.7|11319.9|11319|11318.9|11318.2|107
1640575500000|2021-12-27 03:25:00|11319.7|11318.8|11321.6|11321|11321.8|11321.1|11319|11318.3|134
1640575800000|2021-12-27 03:30:00|11321.8|11320.9|11323|11322.1|11323.3|11322.4|11321.5|11320.6|130
1640576100000|2021-12-27 03:35:00|11323.1|11322.2|11323|11322.1|11323.1|11322.2|11322.6|11321.8|71
1640576400000|2021-12-27 03:40:00|11322.9|11322|11321.7|11320.8|11323|11322.1|11321.6|11320.7|118
1640576700000|2021-12-27 03:45:00|11321.8|11320.9|11322.5|11321.6|11322.8|11321.9|11321.7|11320.8|95
1640577000000|2021-12-27 03:50:00|11322.4|11321.5|11323.2|11322.3|11323.6|11322.7|11322.4|11321.5|102
1640577300000|2021-12-27 03:55:00|11323.3|11322.4|11324.3|11323.4|11324.3|11323.5|11323.2|11322.3|142
1640577600000|2021-12-27 04:00:00|11324.4|11323.5|11325.3|11324.4|11325.4|11324.6|11324.2|11323.3|79
1640577900000|2021-12-27 04:05:00|11325.4|11324.5|11324.8|11323.9|11325.4|11324.5|11324.5|11323.6|87
1640578200000|2021-12-27 04:10:00|11324.7|11323.8|11323.8|11322.9|11325|11324.1|11323.8|11322.9|103
1640578500000|2021-12-27 04:15:00|11323.7|11322.8|11324.3|11323.4|11324.6|11323.9|11323.5|11322.7|167
1640578800000|2021-12-27 04:20:00|11324.2|11323.6|11323.8|11322.9|11324.4|11323.6|11323.7|11322.9|85
1640579100000|2021-12-27 04:25:00|11323.7|11322.8|11323.4|11322.8|11324|11323.1|11323.4|11322.5|78
1640579400000|2021-12-27 04:30:00|11323.6|11322.7|11322.3|11321.7|11323.6|11322.8|11322.2|11321.5|143
1640579700000|2021-12-27 04:35:00|11322.2|11321.6|11319.8|11319.2|11322.9|11322.1|11319.8|11319|116
1640580000000|2021-12-27 04:40:00|11319.7|11319.1|11319.6|11319|11320.4|11319.6|11319.2|11318.3|154
1640580300000|2021-12-27 04:45:00|11319.7|11318.8|11318.5|11317.9|11320.2|11319.3|11318.4|11317.7|101
1640580600000|2021-12-27 04:50:00|11318.6|11317.6|11319.3|11318.4|11319.6|11318.8|11318.6|11317.6|102
1640580900000|2021-12-27 04:55:00|11319.2|11318.3|11319.2|11318.3|11319.5|11318.6|11318.5|11317.8|139
1640581200000|2021-12-27 05:00:00|11319.1|11318.2|11319.2|11318.3|11319.3|11318.6|11319|11318.1|80
1640581500000|2021-12-27 05:05:00|11319.3|11318.4|11318.6|11318|11319.3|11318.6|11318.4|11317.7|122
1640581800000|2021-12-27 05:10:00|11318.7|11317.8|11318.7|11317.8|11319.4|11318.7|11317.9|11317|127
1640582100000|2021-12-27 05:15:00|11318.6|11317.7|11318.1|11317.2|11318.7|11317.8|11317.8|11316.9|131
1640582400000|2021-12-27 05:20:00|11318.2|11317.3|11317.3|11316.7|11318.4|11317.7|11317.2|11316.4|104
1640582700000|2021-12-27 05:25:00|11317.2|11316.6|11318.2|11317.3|11318.3|11317.4|11317.2|11316.4|73
1640583000000|2021-12-27 05:30:00|11317.9|11317|11318.1|11317.2|11318.1|11317.3|11317|11316.1|156
1640583300000|2021-12-27 05:35:00|11318|11317.1|11317.1|11316.2|11318.1|11317.2|11316.8|11315.9|102
1640583600000|2021-12-27 05:40:00|11316.8|11315.9|11315.9|11315|11316.8|11315.9|11315.7|11314.8|108
1640583900000|2021-12-27 05:45:00|11315.7|11314.8|11316.4|11315.5|11316.7|11315.8|11315.4|11314.6|112
1640584200000|2021-12-27 05:50:00|11316.5|11315.6|11315.4|11314.5|11316.5|11315.6|11314.9|11314|162
1640584500000|2021-12-27 05:55:00|11315.1|11314.2|11315.7|11314.8|11315.8|11315|11314.5|11313.7|266
1640584800000|2021-12-27 06:00:00|11315.3|11314.4|11315.2|11314.3|11316.2|11315.3|11315.2|11314.3|148
1640585100000|2021-12-27 06:05:00|11315|11314.4|11315.1|11314.2|11315.7|11314.8|11314.4|11313.6|145
1640585400000|2021-12-27 06:10:00|11315|11314.1|11315|11314.1|11315.1|11314.2|11314.1|11313.2|104
1640585700000|2021-12-27 06:15:00|11314.7|11313.8|11314|11313.1|11314.9|11314|11313.8|11312.9|78
1640586000000|2021-12-27 06:20:00|11313.9|11313|11314.9|11314|11316|11315.1|11313.5|11312.7|185
1640586300000|2021-12-27 06:25:00|11315|11314.1|11315.1|11314.2|11316.1|11315.2|11314.1|11313.2|148
1640586600000|2021-12-27 06:30:00|11315|11314.1|11317.5|11316.6|11317.5|11316.8|11315|11314.1|179
1640586900000|2021-12-27 06:35:00|11317.6|11316.7|11318.9|11318|11320.1|11319.2|11316.9|11316|199
1640587200000|2021-12-27 06:40:00|11319|11318.1|11320.3|11319.4|11320.8|11319.9|11318.9|11318|129
1640587500000|2021-12-27 06:45:00|11320.4|11319.5|11319.5|11318.6|11320.4|11319.6|11319.2|11318.4|84
1640587800000|2021-12-27 06:50:00|11319.6|11318.7|11318.3|11317.4|11319.7|11318.8|11317.7|11316.9|119
1640588100000|2021-12-27 06:55:00|11318.2|11317.3|11317|11316.1|11318.2|11317.3|11316.7|11316|141
1640588400000|2021-12-27 07:00:00|11317.1|11316.2|11320|11319.1|11320.3|11319.4|11317|11316.1|222
1640588700000|2021-12-27 07:05:00|11320.1|11319.2|11318.8|11317.9|11320.3|11319.4|11318.6|11317.7|224
1640589000000|2021-12-27 07:10:00|11318.9|11318|11318.5|11317.6|11319|11318.2|11317.8|11317.2|155
1640589300000|2021-12-27 07:15:00|11318.4|11317.5|11318.4|11317.5|11318.9|11318.1|11318|11317.3|130
1640589600000|2021-12-27 07:20:00|11318.3|11317.4|11321|11320.1|11321|11320.1|11318.3|11317.4|239
1640589900000|2021-12-27 07:25:00|11321.1|11320.2|11322.8|11321.9|11322.9|11322|11320.1|11319.3|209
1640590200000|2021-12-27 07:30:00|11322.7|11321.8|11324.2|11323.3|11324.3|11323.4|11321.9|11321.1|271
1640590500000|2021-12-27 07:35:00|11324.1|11323.2|11325.8|11324.9|11326.7|11325.8|11323.7|11322.8|214
1640590800000|2021-12-27 07:40:00|11325.9|11325|11326.8|11325.9|11327.3|11326.4|11324.4|11323.5|190
1640591100000|2021-12-27 07:45:00|11326.9|11326|11327.4|11326.5|11328.3|11327.4|11326.6|11325.8|166
1640591400000|2021-12-27 07:50:00|11327.3|11326.4|11329.1|11328.2|11329.1|11328.2|11326.9|11326|149
1640591700000|2021-12-27 07:55:00|11329|11328.1|11330.3|11329.4|11331|11330.1|11328|11327.1|347
1640592000000|2021-12-27 08:00:00|11330.2|11329.3|11329.8|11328.9|11335|11334.1|11329.3|11328.4|449
1640592300000|2021-12-27 08:05:00|11329.9|11329|11324.7|11323.8|11329.9|11329|11324|11323.2|433
1640592600000|2021-12-27 08:10:00|11324.6|11323.7|11328.8|11327.9|11329.2|11328.3|11323.5|11322.6|456
1640592900000|2021-12-27 08:15:00|11328.7|11327.8|11323.5|11322.6|11329|11328.1|11323.1|11322.4|481
1640593200000|2021-12-27 08:20:00|11323.4|11322.5|11320.8|11319.9|11324.1|11323.2|11319.2|11318.3|449
1640593500000|2021-12-27 08:25:00|11320.9|11320|11319.3|11318.4|11321.7|11320.8|11318.5|11317.6|388
1640593800000|2021-12-27 08:30:00|11319.4|11318.5|11317.4|11316.5|11320.1|11319.2|11316.3|11315.4|404
1640594100000|2021-12-27 08:35:00|11317.6|11316.7|11319|11318.1|11320.6|11319.7|11317.1|11316.2|312
1640594400000|2021-12-27 08:40:00|11319.1|11318.2|11315.8|11314.9|11319.3|11318.4|11314.2|11313.3|489
1640594700000|2021-12-27 08:45:00|11315.7|11314.8|11312.2|11311.3|11315.8|11314.9|11311.6|11310.7|288
1640595000000|2021-12-27 08:50:00|11312.1|11311.2|11315.9|11315|11315.9|11315|11310.7|11309.8|311
1640595300000|2021-12-27 08:55:00|11315.8|11314.9|11312.8|11311.9|11315.8|11314.9|11312.2|11311.3|482
1640595600000|2021-12-27 09:00:00|11312.7|11311.8|11307|11306.1|11313.5|11312.6|11306.9|11306|463
1640595900000|2021-12-27 09:05:00|11306.8|11305.9|11306.9|11306|11307.6|11306.7|11303.3|11302.4|437
1640596200000|2021-12-27 09:10:00|11307|11306.1|11310.5|11309.6|11310.7|11309.8|11305.3|11304.4|395
1640596500000|2021-12-27 09:15:00|11310.4|11309.5|11309.2|11308.3|11310.4|11309.5|11306.1|11305.2|374
1640596800000|2021-12-27 09:20:00|11309.1|11308.2|11308.6|11307.7|11311.6|11310.7|11307.3|11306.4|421
1640597100000|2021-12-27 09:25:00|11308.5|11307.6|11310.1|11309.2|11310.3|11309.4|11308.1|11307.3|304
1640597400000|2021-12-27 09:30:00|11310.2|11309.3|11310.4|11309.5|11311.7|11310.8|11308.9|11308|315
1640597700000|2021-12-27 09:35:00|11310.3|11309.4|11307.6|11306.7|11311.8|11310.9|11307.4|11306.5|307
1640598000000|2021-12-27 09:40:00|11307.7|11306.8|11310.9|11310|11311|11310.1|11307.7|11306.8|182
1640598300000|2021-12-27 09:45:00|11310.8|11309.9|11311|11310.1|11312.1|11311.2|11309.8|11308.9|259
1640598600000|2021-12-27 09:50:00|11310.9|11310|11307.7|11306.8|11312.1|11311.3|11307.6|11306.7|259
1640598900000|2021-12-27 09:55:00|11307.8|11306.9|11309|11308.1|11309|11308.1|11306.6|11305.7|298
1640599200000|2021-12-27 10:00:00|11309.1|11308.2|11311.5|11310.6|11311.5|11310.6|11307.7|11306.8|329
1640599500000|2021-12-27 10:05:00|11311.2|11310.3|11317.1|11316.2|11318.8|11317.9|11310.6|11309.7|449
1640599800000|2021-12-27 10:10:00|11317.2|11316.3|11317.1|11316.2|11319.2|11318.3|11314.6|11313.7|345
1640600100000|2021-12-27 10:15:00|11317.7|11316.5|11316.1|11315.2|11318.7|11317.8|11315|11314.2|276
1640600400000|2021-12-27 10:20:00|11316.4|11315.5|11316.4|11315.5|11318.1|11317.2|11315.7|11314.8|223
1640600700000|2021-12-27 10:25:00|11316.3|11315.4|11318.9|11318|11319.3|11318.4|11315.8|11314.9|247
1640601000000|2021-12-27 10:30:00|11318.7|11318.1|11321.5|11320.6|11321.7|11320.8|11318.7|11317.8|240
1640601300000|2021-12-27 10:35:00|11321.6|11320.7|11322.9|11322|11322.9|11322.1|11320|11319.2|364
1640601600000|2021-12-27 10:40:00|11322.8|11321.9|11321.4|11320.5|11323.7|11322.8|11321.2|11320.3|229
1640601900000|2021-12-27 10:45:00|11321.3|11320.4|11321.5|11320.6|11321.8|11320.9|11319.5|11318.6|174
1640602200000|2021-12-27 10:50:00|11321.6|11320.7|11320.3|11319.4|11321.6|11320.7|11318.4|11317.5|221
1640602500000|2021-12-27 10:55:00|11320.4|11319.5|11321.3|11320.4|11322.1|11321.2|11319.7|11318.8|237
1640602800000|2021-12-27 11:00:00|11321.1|11320.2|11315.6|11314.7|11321.4|11320.5|11315.5|11314.7|377
1640603100000|2021-12-27 11:05:00|11315.7|11314.8|11315.2|11314.3|11316.3|11315.5|11312.3|11311.5|283
1640603400000|2021-12-27 11:10:00|11315.1|11314.2|11316.7|11315.8|11316.9|11316|11314.3|11313.4|215
1640603700000|2021-12-27 11:15:00|11316.8|11315.9|11317.3|11316.4|11319.5|11318.5|11315.6|11314.7|329
1640604000000|2021-12-27 11:20:00|11317.4|11316.5|11316.9|11316|11317.5|11316.6|11315.1|11314.3|259
1640604300000|2021-12-27 11:25:00|11316.8|11315.9|11319.2|11318.6|11319.5|11318.6|11316.2|11315.3|210
1640604600000|2021-12-27 11:30:00|11319.4|11318.5|11321|11320.1|11321.5|11320.6|11318.5|11317.6|220
1640604900000|2021-12-27 11:35:00|11320.9|11320|11315.9|11315|11321.3|11320.5|11314.7|11313.8|282
1640605200000|2021-12-27 11:40:00|11316|11315.1|11315.8|11314.9|11317.9|11317.1|11315.1|11314.4|159
1640605500000|2021-12-27 11:45:00|11315.9|11315|11318.2|11317.6|11318.6|11317.7|11315.9|11315|259
1640605800000|2021-12-27 11:50:00|11318.1|11317.5|11317.1|11316.2|11319.6|11318.7|11316.8|11316.2|193
1640606100000|2021-12-27 11:55:00|11317.2|11316.3|11315.5|11314.6|11317.4|11316.7|11314.8|11313.9|228
1640606400000|2021-12-27 12:00:00|11315.4|11314.5|11309.1|11308.2|11315.5|11314.6|11308.5|11307.6|356
1640606700000|2021-12-27 12:05:00|11309|11308.1|11307.3|11306.4|11309|11308.1|11305|11304.1|353
1640607000000|2021-12-27 12:10:00|11307.2|11306.3|11307.2|11306.3|11308.3|11307.4|11306.1|11305.2|253
1640607300000|2021-12-27 12:15:00|11307.3|11306.4|11309|11308.1|11310.2|11309.3|11307.1|11306.3|254
1640607600000|2021-12-27 12:20:00|11309.1|11308.2|11306.9|11306|11310|11309.1|11304.9|11304|365
1640607900000|2021-12-27 12:25:00|11306.8|11305.9|11305.5|11304.6|11308.7|11307.8|11304.1|11303.2|358
1640608200000|2021-12-27 12:30:00|11305.9|11305|11309.3|11308.4|11310.5|11309.6|11305.7|11304.8|307
1640608500000|2021-12-27 12:35:00|11309.4|11308.5|11307.3|11306.4|11310|11309.1|11307.1|11306.2|224
1640608800000|2021-12-27 12:40:00|11307.2|11306.3|11309.1|11308.2|11310|11309.1|11307.1|11306.2|270
1640609100000|2021-12-27 12:45:00|11308.6|11308|11313.4|11312.5|11314.1|11313.2|11308.2|11307.5|321
1640609400000|2021-12-27 12:50:00|11313.3|11312.4|11314|11313.1|11315.2|11314.3|11312.4|11311.7|355
1640609700000|2021-12-27 12:55:00|11313.8|11313.2|11314.1|11313.2|11319|11318.1|11313.7|11312.8|629
1640610000000|2021-12-27 13:00:00|11314|11313.4|11309.4|11308.5|11314.1|11313.4|11306.6|11305.7|592
1640610300000|2021-12-27 13:05:00|11309.5|11308.6|11311.1|11310.2|11311.7|11310.9|11309|11308.2|304
1640610600000|2021-12-27 13:10:00|11310.6|11310|11312|11311.1|11313.1|11312.2|11310.4|11309.6|188
1640610900000|2021-12-27 13:15:00|11311.6|11311|11313|11312.1|11313.1|11312.2|11310.1|11309.2|301
1640611200000|2021-12-27 13:20:00|11313.1|11312.2|11310.8|11309.9|11313.1|11312.2|11310|11309.1|350
1640611500000|2021-12-27 13:25:00|11310.7|11309.8|11311.7|11310.8|11313.3|11312.5|11310.7|11309.8|310
1640611800000|2021-12-27 13:30:00|11311.6|11310.7|11313.1|11312.2|11313.3|11312.4|11311.3|11310.4|316
1640612100000|2021-12-27 13:35:00|11313.2|11312.3|11312.8|11311.9|11313.3|11312.5|11311.1|11310.2|340
1640612400000|2021-12-27 13:40:00|11312.7|11311.8|11312.2|11311.3|11313.4|11312.7|11311.3|11310.6|332
1640612700000|2021-12-27 13:45:00|11312.1|11311.2|11313.9|11313|11314.1|11313.2|11309.5|11308.6|362
1640613000000|2021-12-27 13:50:00|11314.1|11313.2|11311.9|11311|11314.7|11313.8|11311.9|11311|292
1640613300000|2021-12-27 13:55:00|11311.8|11310.9|11312.1|11311.2|11313.8|11312.9|11310.5|11309.8|364
1640613600000|2021-12-27 14:00:00|11312.3|11311.4|11312.3|11311.4|11314.8|11313.9|11311.9|11311.1|384
1640613900000|2021-12-27 14:05:00|11312.2|11311.3|11314.4|11313.8|11314.7|11313.9|11311.1|11310.2|381
1640614200000|2021-12-27 14:10:00|11314.3|11313.7|11314.2|11313.3|11315.2|11314.3|11313|11312.2|424
1640614500000|2021-12-27 14:15:00|11314.1|11313.2|11315.8|11314.9|11316.3|11315.5|11314.1|11313.2|333
1640614800000|2021-12-27 14:20:00|11315.7|11314.8|11319.7|11318.8|11321|11320.1|11315.6|11314.7|397
1640615100000|2021-12-27 14:25:00|11319.6|11318.7|11318.1|11317.5|11320.6|11319.8|11317.1|11316.3|370
1640615400000|2021-12-27 14:30:00|11318.2|11317.3|11321.1|11320.2|11322|11321.2|11317.9|11317|456
1640615700000|2021-12-27 14:35:00|11321.2|11320.3|11327.3|11326.4|11328.2|11327.3|11319.3|11318.4|446
1640616000000|2021-12-27 14:40:00|11327.2|11326.3|11324.4|11323.5|11330.8|11329.9|11323.8|11322.9|654
1640616300000|2021-12-27 14:45:00|11324.3|11323.4|11325.5|11324.6|11327.1|11326.3|11323.4|11322.5|598
1640616600000|2021-12-27 14:50:00|11325.4|11324.5|11326.5|11325.6|11327|11326.1|11324.2|11323.3|439
1640616900000|2021-12-27 14:55:00|11326.7|11325.8|11330.3|11329.4|11331.6|11330.9|11326.7|11325.8|484
1640617200000|2021-12-27 15:00:00|11330.2|11329.3|11328.9|11328|11330.9|11330|11327.2|11326.3|456
1640617500000|2021-12-27 15:05:00|11328.8|11327.9|11325.7|11324.8|11330.2|11329.3|11325|11324.1|407
1640617800000|2021-12-27 15:10:00|11325.8|11324.9|11330.3|11329.4|11330.3|11329.4|11325.7|11324.8|380
1640618100000|2021-12-27 15:15:00|11330.2|11329.6|11328.6|11327.7|11330.2|11329.6|11326.4|11325.5|463
1640618400000|2021-12-27 15:20:00|11328.5|11327.6|11329.9|11329|11330.1|11329.2|11327.5|11326.6|451
1640618700000|2021-12-27 15:25:00|11329.8|11328.9|11326.7|11325.8|11330.5|11329.6|11326.4|11325.6|447
1640619000000|2021-12-27 15:30:00|11326.6|11325.7|11324.3|11323.4|11326.9|11326.1|11323.6|11322.7|471
1640619300000|2021-12-27 15:35:00|11324.2|11323.3|11321.1|11320.2|11324.6|11323.7|11321|11320.1|315
1640619600000|2021-12-27 15:40:00|11321.3|11320.4|11322.1|11321.2|11324.5|11323.8|11320|11319.2|370
1640619900000|2021-12-27 15:45:00|11322.2|11321.6|11321.8|11320.9|11323.7|11322.9|11321.1|11320.2|403
1640620200000|2021-12-27 15:50:00|11321.7|11320.8|11313.9|11313|11323.3|11322.4|11313.2|11312.5|664
1640620500000|2021-12-27 15:55:00|11314|11313.1|11319.1|11318.2|11320.3|11319.4|11313.4|11312.6|648
1640620800000|2021-12-27 16:00:00|11319.2|11318.3|11323.1|11322.2|11323.6|11322.7|11318.3|11317.4|574
1640621100000|2021-12-27 16:05:00|11323.2|11322.3|11323.4|11322.5|11325.3|11324.5|11322.1|11321.4|318
1640621400000|2021-12-27 16:10:00|11323.5|11322.6|11324.3|11323.4|11326.2|11325.5|11323.1|11322.2|294
1640621700000|2021-12-27 16:15:00|11324.4|11323.5|11324.5|11323.6|11326.7|11326|11323.2|11322.5|285
1640622000000|2021-12-27 16:20:00|11324.4|11323.8|11325.7|11324.8|11325.7|11324.8|11323.4|11322.5|237
1640622300000|2021-12-27 16:25:00|11325.5|11324.6|11328.3|11327.4|11328.3|11327.5|11324.1|11323.5|454
1640622600000|2021-12-27 16:30:00|11328.2|11327.3|11326.8|11325.9|11329.1|11328.2|11325.5|11324.6|395
1640622900000|2021-12-27 16:35:00|11327|11326.1|11327.7|11326.8|11329.3|11328.5|11326.1|11325.3|266
1640623200000|2021-12-27 16:40:00|11327.6|11327|11330.1|11329.5|11330.6|11329.9|11327.6|11327|257
1640623500000|2021-12-27 16:45:00|11330|11329.4|11330.5|11329.6|11331.9|11331|11329.4|11328.6|261
1640623800000|2021-12-27 16:50:00|11330.7|11329.8|11328.1|11327.5|11331.9|11331.3|11328|11327.1|287
1640624100000|2021-12-27 16:55:00|11328|11327.4|11328.6|11328|11328.9|11328.2|11326.2|11325.3|258
1640624400000|2021-12-27 17:00:00|11328.8|11327.9|11328.2|11327.6|11329.5|11328.8|11328.1|11327.3|185
1640624700000|2021-12-27 17:05:00|11328.1|11327.5|11328.1|11327.2|11329.2|11328.4|11327.6|11326.8|238
1640625000000|2021-12-27 17:10:00|11328.2|11327.3|11328|11327.1|11328.6|11327.7|11326.9|11326.1|258
1640625300000|2021-12-27 17:15:00|11327.9|11327|11327.3|11326.7|11328.3|11327.5|11326.1|11325.4|190
1640625600000|2021-12-27 17:20:00|11327.4|11326.8|11329.1|11328.5|11329.5|11328.7|11327.2|11326.6|232
1640625900000|2021-12-27 17:25:00|11329|11328.4|11327.3|11326.4|11329.2|11328.6|11326.9|11326|198
1640626200000|2021-12-27 17:30:00|11327.4|11326.5|11326.3|11325.4|11328.5|11327.6|11326|11325.2|170
1640626500000|2021-12-27 17:35:00|11326.2|11325.3|11324.9|11324|11326.5|11325.6|11323.7|11323|189
1640626800000|2021-12-27 17:40:00|11324.7|11323.8|11324.9|11324|11325.1|11324.2|11324.3|11323.4|125
1640627100000|2021-12-27 17:45:00|11325|11324.1|11326.2|11325.3|11326.8|11325.9|11324.9|11324|133
1640627400000|2021-12-27 17:50:00|11326.1|11325.2|11326.5|11325.6|11326.6|11326|11325.4|11324.7|135
1640627700000|2021-12-27 17:55:00|11326.6|11325.7|11327.4|11326.5|11327.6|11326.9|11325.5|11324.7|286
1640628000000|2021-12-27 18:00:00|11327.3|11326.4|11326.1|11325.2|11327.5|11326.8|11325.1|11324.3|295
1640628300000|2021-12-27 18:05:00|11326.2|11325.3|11325.4|11324.5|11326.2|11325.3|11325.1|11324.3|203
1640628600000|2021-12-27 18:10:00|11325.5|11324.6|11327.7|11326.8|11328.2|11327.4|11325.3|11324.5|257
1640628900000|2021-12-27 18:15:00|11327.6|11326.7|11328.5|11327.6|11329.2|11328.3|11327.4|11326.6|227
1640629200000|2021-12-27 18:20:00|11328.4|11327.5|11328.7|11328.1|11330.3|11329.5|11327.9|11327|227
1640629500000|2021-12-27 18:25:00|11328.6|11328|11327.6|11326.7|11330|11329.3|11327.4|11326.6|245
1640629800000|2021-12-27 18:30:00|11327.5|11326.6|11326.5|11325.6|11327.6|11326.9|11326.4|11325.5|163
1640630100000|2021-12-27 18:35:00|11326.3|11325.7|11327|11326.1|11327.1|11326.4|11326.1|11325.2|119
1640630400000|2021-12-27 18:40:00|11327.1|11326.2|11325.6|11325|11327.1|11326.4|11325.5|11324.8|160
1640630700000|2021-12-27 18:45:00|11325.8|11324.9|11326|11325.1|11326.5|11325.6|11325.1|11324.5|138
1640631000000|2021-12-27 18:50:00|11326.1|11325.2|11325.6|11324.7|11326.2|11325.4|11324.9|11324.3|215
1640631300000|2021-12-27 18:55:00|11325.5|11324.9|11326|11325.1|11326.6|11325.7|11324.9|11324.2|164
1640631600000|2021-12-27 19:00:00|11326.1|11325.2|11326.1|11325.2|11326.7|11325.9|11325.4|11324.6|163
1640631900000|2021-12-27 19:05:00|11325.9|11325|11325.8|11324.9|11326.1|11325.2|11325.3|11324.6|126
1640632200000|2021-12-27 19:10:00|11325.6|11325|11324.2|11323.3|11325.7|11325|11323.9|11323|120
1640632500000|2021-12-27 19:15:00|11324.1|11323.2|11324.6|11323.7|11324.7|11323.9|11323.6|11322.7|117
1640632800000|2021-12-27 19:20:00|11324.7|11323.8|11323.4|11322.5|11324.7|11323.9|11322.3|11321.4|154
1640633100000|2021-12-27 19:25:00|11323.5|11322.6|11327|11326.1|11327|11326.3|11323.4|11322.5|149
1640633400000|2021-12-27 19:30:00|11326.9|11326|11328.1|11327.2|11328.3|11327.6|11326.9|11326|107
1640633700000|2021-12-27 19:35:00|11328|11327.1|11325.7|11324.8|11328.3|11327.4|11325.5|11324.8|204
1640634000000|2021-12-27 19:40:00|11325.8|11324.9|11326.2|11325.6|11326.4|11325.6|11325.4|11324.5|160
1640634300000|2021-12-27 19:45:00|11326.3|11325.4|11326.1|11325.2|11326.8|11325.9|11325.1|11324.3|158
1640634600000|2021-12-27 19:50:00|11326.2|11325.3|11326.8|11325.9|11327.2|11326.4|11325.4|11324.5|186
1640634900000|2021-12-27 19:55:00|11326.7|11325.8|11325.7|11324.8|11327.5|11326.6|11325.2|11324.3|399
1640635200000|2021-12-27 20:00:00|11325.8|11324.9|11324|11323.4|11327.3|11326.4|11324|11323.2|304
1640635500000|2021-12-27 20:05:00|11323.9|11323.3|11326.3|11325.4|11326.4|11325.5|11323.9|11323.3|156
1640635800000|2021-12-27 20:10:00|11326.2|11325.3|11328.1|11327.2|11328.2|11327.3|11325.8|11324.9|177
1640636100000|2021-12-27 20:15:00|11328|11327.1|11326.6|11325.7|11328.1|11327.4|11326.6|11325.7|173
1640636400000|2021-12-27 20:20:00|11326.7|11325.8|11326.3|11325.4|11326.9|11326|11325.5|11324.7|164
1640636700000|2021-12-27 20:25:00|11326.2|11325.3|11327.7|11326.8|11327.8|11326.9|11325.7|11325|160
1640637000000|2021-12-27 20:30:00|11327.8|11326.9|11327.4|11326.8|11327.9|11327|11327|11326.2|180
1640637300000|2021-12-27 20:35:00|11327|11326.4|11327.3|11326.7|11327.8|11326.9|11327|11326.2|136
1640637600000|2021-12-27 20:40:00|11327.5|11326.6|11327.4|11326.5|11328.2|11327.4|11326.8|11326.1|195
1640637900000|2021-12-27 20:45:00|11327.5|11326.6|11327.8|11326.9|11328|11327.1|11327.4|11326.5|134
1640638200000|2021-12-27 20:50:00|11327.7|11326.8|11330.5|11329.6|11330.8|11329.9|11327.6|11326.7|232
1640638500000|2021-12-27 20:55:00|11330.3|11329.4|11328.1|11327.2|11330.7|11329.8|11326.9|11326|272
1640638800000|2021-12-27 21:00:00|11328|11327.1|11328.3|11327.4|11328.8|11327.9|11328|11327.1|158
1640639100000|2021-12-27 21:05:00|11328.2|11327.3|11324.9|11324|11328.4|11327.6|11324.5|11323.6|148
1640639400000|2021-12-27 21:10:00|11324.8|11323.9|11325.6|11324.7|11326.2|11325.3|11324.8|11323.9|123
1640639700000|2021-12-27 21:15:00|11325.7|11324.8|11325.3|11324.4|11325.8|11325|11325|11324.1|98
1640640000000|2021-12-27 21:20:00|11325.2|11324.3|11325.2|11324.3|11325.2|11324.4|11324.4|11323.5|116
1640640300000|2021-12-27 21:25:00|11325.3|11324.4|11326.1|11325.2|11326.3|11325.5|11325|11324.2|123
1640640600000|2021-12-27 21:30:00|11326.2|11325.3|11325.8|11324.9|11326.2|11325.3|11325.6|11324.7|90
1640640900000|2021-12-27 21:35:00|11325.7|11324.8|11325.6|11324.7|11325.9|11325|11325.3|11324.4|54
1640641200000|2021-12-27 21:40:00|11325.7|11324.8|11327.1|11326.2|11327.1|11326.2|11325.5|11324.6|122
1640641500000|2021-12-27 21:45:00|11327|11326.1|11326.6|11325.7|11327.4|11326.6|11326.4|11325.5|142
1640641800000|2021-12-27 21:50:00|11326.7|11325.6|11326.8|11325.9|11327.3|11326.2|11326.3|11325.4|194
1640642100000|2021-12-27 21:55:00|11327|11325.8|11331.1|11324.3|11331.1|11327.1|11326.8|11324.1|281
1640642400000|2021-12-27 22:00:00|11331.5|11324.5|11328.7|11321.7|11331.8|11324.8|11328.6|11321.6|63
1640642700000|2021-12-27 22:05:00|11329.8|11322.8|11331.1|11324.1|11331.5|11324.5|11328.6|11321.6|42
1640643000000|2021-12-27 22:10:00|11329.2|11322.2|11331.1|11324.1|11331.6|11324.6|11328.8|11321.8|119
1640643300000|2021-12-27 22:15:00|11330.7|11323.7|11329.2|11322.2|11331.1|11324.1|11328.3|11321.3|79
1640643600000|2021-12-27 22:20:00|11329.6|11322.6|11329.5|11322.5|11330.5|11323.5|11328.1|11321.1|80
1640643900000|2021-12-27 22:25:00|11329.3|11322.3|11329.8|11322.8|11331.2|11324.2|11329|11322|62
1640644200000|2021-12-27 22:30:00|11330.3|11323.3|11330.1|11323.3|11331.8|11324.8|11327.9|11320.9|262
1640644500000|2021-12-27 22:35:00|11329.9|11323.1|11329.5|11323.5|11330.5|11324.3|11328.7|11322.3|166
1640644800000|2021-12-27 22:40:00|11329.6|11324.1|11327.8|11323.8|11329.8|11324.3|11327.4|11321.9|412
1640645100000|2021-12-27 22:45:00|11328|11324|11327.7|11323.3|11328.6|11324.3|11327.1|11322.8|345
1640645400000|2021-12-27 22:50:00|11328.3|11323.1|11328.2|11323.9|11328.5|11324.5|11327.3|11322.7|136
1640645700000|2021-12-27 22:55:00|11328.3|11323.8|11329.1|11324.5|11329.7|11324.8|11327.3|11322.7|159
1640646000000|2021-12-27 23:00:00|11329.5|11324.1|11328.7|11327.2|11329.5|11327.7|11327|11323.4|415
1640646300000|2021-12-27 23:05:00|11328.9|11327.1|11329.6|11328.3|11329.6|11328.3|11328|11326.8|188
1640646600000|2021-12-27 23:10:00|11329.5|11328.2|11329.2|11328.3|11330|11328.9|11329.2|11327.8|136
1640646900000|2021-12-27 23:15:00|11329.3|11328.4|11329.5|11328.6|11329.8|11328.9|11329.2|11328.3|90
1640647200000|2021-12-27 23:20:00|11329.4|11328.5|11329.5|11328.6|11329.6|11328.7|11329.1|11328.2|53
1640647500000|2021-12-27 23:25:00|11329.3|11328.4|11328.9|11328|11329.4|11328.5|11328.7|11327.8|57
1640647800000|2021-12-27 23:30:00|11329|11328.1|11329.8|11328.9|11329.9|11329|11328.9|11328|72
1640648100000|2021-12-27 23:35:00|11329.7|11328.8|11329.8|11328.9|11330|11329.1|11329.5|11328.6|48
1640648400000|2021-12-27 23:40:00|11329.7|11328.8|11329.7|11328.8|11329.8|11328.9|11329.6|11328.7|55
1640648700000|2021-12-27 23:45:00|11329.8|11328.9|11329.8|11328.9|11329.9|11329|11329.3|11328.6|67
1640649000000|2021-12-27 23:50:00|11329.9|11329|11329.5|11328.6|11329.9|11329|11329.3|11328.4|71
1640649300000|2021-12-27 23:55:00|11329.4|11328.5|11330|11329.1|11330.2|11329.3|11329.1|11328.3|132
1640649600000|2021-12-28 00:00:00|11330.1|11329.2|11329.2|11328.3|11330.4|11329.5|11328.2|11327.3|244
1640649900000|2021-12-28 00:05:00|11329.1|11328.2|11330|11329.1|11330.3|11329.4|11328.9|11328.2|180
1640650200000|2021-12-28 00:10:00|11329.9|11329|11330.3|11329.4|11330.6|11329.7|11329.7|11328.8|100
1640650500000|2021-12-28 00:15:00|11330.2|11329.3|11329.4|11328.5|11330.6|11329.8|11329.2|11328.3|93
1640650800000|2021-12-28 00:20:00|11329.3|11328.4|11330.6|11329.7|11330.7|11329.8|11328.2|11327.3|150
1640651100000|2021-12-28 00:25:00|11330.5|11329.6|11330.3|11329.4|11330.8|11329.9|11330.2|11329.3|82
1640651400000|2021-12-28 00:30:00|11329.9|11329|11329.3|11328.4|11329.9|11329|11329.1|11328.2|30
1640651700000|2021-12-28 00:35:00|11329.2|11328.3|11328.9|11328|11329.9|11329.2|11328.6|11327.7|135
1640652000000|2021-12-28 00:40:00|11329|11328.1|11328.4|11327.5|11329|11328.1|11325|11324.1|293
1640652300000|2021-12-28 00:45:00|11328.5|11327.6|11329.6|11328.7|11329.7|11328.8|11327.3|11326.6|171
1640652600000|2021-12-28 00:50:00|11329.7|11328.8|11329.8|11328.9|11330.5|11329.6|11328.3|11327.4|266
1640652900000|2021-12-28 00:55:00|11330.1|11329.2|11331.3|11330.4|11331.6|11330.9|11329.2|11328.3|215
1640653200000|2021-12-28 01:00:00|11331.2|11330.3|11330|11329.1|11331.9|11331.1|11329.6|11328.8|245
1640653500000|2021-12-28 01:05:00|11329.9|11329|11329.3|11328.4|11330.5|11329.7|11328.1|11327.2|177
1640653800000|2021-12-28 01:10:00|11329.5|11328.6|11326.7|11325.8|11329.6|11328.7|11326.6|11325.7|226
1640654100000|2021-12-28 01:15:00|11326.6|11325.7|11326.6|11325.7|11327.3|11326.4|11326.1|11325.3|151
1640654400000|2021-12-28 01:20:00|11326.5|11325.6|11324.7|11323.8|11326.7|11325.8|11324.5|11323.6|147
1640654700000|2021-12-28 01:25:00|11324.8|11323.9|11326.6|11325.7|11326.7|11325.8|11324.3|11323.5|142
1640655000000|2021-12-28 01:30:00|11326.7|11325.8|11324.1|11323.2|11327.2|11326.3|11324|11323.2|193
1640655300000|2021-12-28 01:35:00|11324|11323.1|11322.4|11321.5|11324.1|11323.2|11322.1|11321.4|155
1640655600000|2021-12-28 01:40:00|11322.3|11321.4|11321.8|11320.9|11323.3|11322.5|11320.9|11320.2|189
1640655900000|2021-12-28 01:45:00|11321.9|11321|11322.3|11321.7|11323|11322.2|11321.6|11320.7|174
1640656200000|2021-12-28 01:50:00|11322.5|11321.6|11320.5|11319.6|11323.1|11322.2|11320.1|11319.4|184
1640656500000|2021-12-28 01:55:00|11320.6|11319.7|11320.3|11319.4|11322|11321.1|11320.1|11319.4|167
1640656800000|2021-12-28 02:00:00|11320.2|11319.3|11319.6|11318.7|11320.7|11319.9|11319.2|11318.3|169
1640657100000|2021-12-28 02:05:00|11319.5|11318.6|11320.1|11319.2|11320.2|11319.4|11318.8|11317.9|133
1640657400000|2021-12-28 02:10:00|11320|11319.4|11320.8|11319.9|11320.9|11320|11319.9|11319.2|126
1640657700000|2021-12-28 02:15:00|11320.7|11319.8|11320.2|11319.3|11320.9|11320|11320|11319.3|121
1640658000000|2021-12-28 02:20:00|11320.3|11319.4|11319.3|11318.4|11320.3|11319.4|11319|11318.2|151
1640658300000|2021-12-28 02:25:00|11319.2|11318.3|11318.7|11317.8|11319.7|11318.9|11318.4|11317.7|125
1640658600000|2021-12-28 02:30:00|11318.8|11317.9|11320.1|11319.2|11320.1|11319.4|11318.6|11317.8|120
1640658900000|2021-12-28 02:35:00|11320|11319.1|11320.8|11319.9|11321.2|11320.3|11320|11319.1|93
1640659200000|2021-12-28 02:40:00|11320.7|11319.8|11321.8|11320.9|11321.9|11321.1|11320.7|11319.8|132
1640659500000|2021-12-28 02:45:00|11321.9|11321|11322.2|11321.6|11322.4|11321.8|11321.7|11320.8|96
1640659800000|2021-12-28 02:50:00|11322.3|11321.7|11323.8|11323.2|11324|11323.2|11322.3|11321.7|135
1640660100000|2021-12-28 02:55:00|11323.9|11323|11323.8|11322.9|11327.5|11326.6|11323.7|11322.8|549
1640660400000|2021-12-28 03:00:00|11323.9|11323|11323.4|11322.5|11324.2|11323.3|11322.8|11321.9|162
1640660700000|2021-12-28 03:05:00|11323.5|11322.6|11321.4|11320.5|11323.5|11322.7|11321.3|11320.4|105
1640661000000|2021-12-28 03:10:00|11321.3|11320.4|11321.4|11320.8|11321.8|11321|11320.4|11319.5|110
1640661300000|2021-12-28 03:15:00|11321.3|11320.4|11320.4|11319.5|11321.3|11320.4|11320.2|11319.3|123
1640661600000|2021-12-28 03:20:00|11320.3|11319.4|11320.5|11319.6|11320.8|11320|11320.3|11319.4|112
1640661900000|2021-12-28 03:25:00|11320.6|11319.7|11320.5|11319.6|11320.6|11319.8|11320.3|11319.4|97
1640662200000|2021-12-28 03:30:00|11320.6|11319.7|11321|11320.1|11321.5|11320.7|11320.1|11319.4|115
1640662500000|2021-12-28 03:35:00|11321.1|11320.2|11322.5|11321.6|11322.7|11321.9|11320.6|11319.9|150
1640662800000|2021-12-28 03:40:00|11322.6|11321.7|11322.4|11321.5|11323.1|11322.4|11321.7|11320.8|160
1640663100000|2021-12-28 03:45:00|11322.5|11321.6|11322.2|11321.3|11322.5|11321.6|11321|11320.1|200
1640663400000|2021-12-28 03:50:00|11322.1|11321.2|11323.9|11323.3|11324.2|11323.4|11321.9|11321|170
1640663700000|2021-12-28 03:55:00|11324.5|11323.6|11326|11325.1|11326.9|11326|11324.5|11323.6|209
1640664000000|2021-12-28 04:00:00|11326.1|11325.2|11326.5|11325.6|11327.1|11326.3|11326.1|11325.2|66
1640664300000|2021-12-28 04:05:00|11326.4|11325.5|11325.4|11324.5|11326.4|11325.5|11325.1|11324.2|103
1640664600000|2021-12-28 04:10:00|11325.5|11324.6|11325.4|11324.5|11326.1|11325.3|11325.3|11324.4|75
1640664900000|2021-12-28 04:15:00|11325.5|11324.6|11324.7|11323.8|11325.5|11324.6|11323.9|11323|106
1640665200000|2021-12-28 04:20:00|11324.4|11323.5|11325.5|11324.6|11325.6|11324.7|11324.4|11323.5|108
1640665500000|2021-12-28 04:25:00|11325.4|11324.5|11325.6|11324.7|11325.6|11324.8|11324.3|11323.5|103
1640665800000|2021-12-28 04:30:00|11325.5|11324.6|11325|11324.1|11325.6|11324.8|11324.5|11323.6|81
1640666100000|2021-12-28 04:35:00|11324.9|11324|11325|11324.1|11325.2|11324.5|11324.4|11323.7|69
1640666400000|2021-12-28 04:40:00|11325.2|11324.3|11325.7|11324.8|11326|11325.1|11325|11324.1|99
1640666700000|2021-12-28 04:45:00|11325.8|11324.9|11327|11326.1|11327|11326.2|11325.3|11324.4|146
1640667000000|2021-12-28 04:50:00|11326.9|11326|11326.9|11326.3|11327.6|11326.8|11326.3|11325.4|148
1640667300000|2021-12-28 04:55:00|11327|11326.4|11327.5|11326.6|11327.6|11326.8|11326.5|11325.8|110
1640667600000|2021-12-28 05:00:00|11327.4|11326.5|11326.8|11325.9|11327.7|11327|11326.4|11325.6|113
1640667900000|2021-12-28 05:05:00|11326.7|11326.1|11326.4|11325.5|11327.8|11327.1|11326.2|11325.5|111
1640668200000|2021-12-28 05:10:00|11326.3|11325.8|11326.7|11325.8|11326.8|11326|11326.1|11325.3|100
1640668500000|2021-12-28 05:15:00|11326.6|11325.7|11328|11327.1|11329.2|11328.3|11326.6|11325.7|138
1640668800000|2021-12-28 05:20:00|11327.9|11327|11327.6|11326.7|11328.1|11327.3|11327.6|11326.7|60
1640669100000|2021-12-28 05:25:00|11327.7|11326.8|11327|11326.1|11327.9|11327.1|11326.3|11325.5|118
1640669400000|2021-12-28 05:30:00|11326.9|11326|11326.7|11325.8|11327|11326.2|11326.3|11325.4|91
1640669700000|2021-12-28 05:35:00|11326.6|11325.7|11327.2|11326.3|11327.8|11326.9|11326.6|11325.7|119
1640670000000|2021-12-28 05:40:00|11327.1|11326.2|11327.7|11326.8|11327.8|11326.9|11326.7|11325.9|136
1640670300000|2021-12-28 05:45:00|11327.6|11326.7|11327|11326.1|11327.7|11326.8|11326.7|11325.9|155
1640670600000|2021-12-28 05:50:00|11326.9|11326|11326.6|11325.7|11328|11327.2|11326.6|11325.7|113
1640670900000|2021-12-28 05:55:00|11326.7|11325.8|11328.6|11327.7|11329.2|11328.4|11326.3|11325.4|218
1640671200000|2021-12-28 06:00:00|11328.5|11327.6|11327.2|11326.3|11328.5|11327.7|11326.8|11325.9|159
1640671500000|2021-12-28 06:05:00|11327.3|11326.4|11326.9|11326|11327.3|11326.4|11326.3|11325.5|79
1640671800000|2021-12-28 06:10:00|11327|11326.1|11325.7|11324.8|11327.2|11326.4|11325.5|11324.7|156
1640672100000|2021-12-28 06:15:00|11325.8|11324.9|11325.8|11325.2|11326.4|11325.5|11325.7|11324.8|91
1640672400000|2021-12-28 06:20:00|11326.1|11325.1|11326.5|11325.6|11327|11326.3|11325.9|11325.1|171
1640672700000|2021-12-28 06:25:00|11326.7|11325.8|11326.4|11325.8|11327|11326.2|11326.2|11325.5|102
1640673000000|2021-12-28 06:30:00|11326.5|11325.6|11328.5|11327.6|11328.5|11327.7|11326.3|11325.5|125
1640673300000|2021-12-28 06:35:00|11328.4|11327.5|11329.1|11328.2|11329.2|11328.4|11328.2|11327.4|117
1640673600000|2021-12-28 06:40:00|11329|11328.1|11328.9|11328|11329.4|11328.7|11328.7|11327.8|141
1640673900000|2021-12-28 06:45:00|11329|11328.1|11328.1|11327.2|11329.2|11328.4|11327.3|11326.4|138
1640674200000|2021-12-28 06:50:00|11328|11327.1|11328.7|11327.8|11329|11328.1|11327.7|11326.9|107
1640674500000|2021-12-28 06:55:00|11328.6|11327.7|11326|11325.1|11328.7|11327.8|11326|11325.1|200
1640674800000|2021-12-28 07:00:00|11326.1|11325.2|11326.2|11325.3|11327.1|11326.3|11325.9|11325.1|182
1640675100000|2021-12-28 07:05:00|11326.1|11325.2|11326.6|11326|11327.1|11326.2|11325.5|11324.9|117
1640675400000|2021-12-28 07:10:00|11326.5|11325.9|11327|11326.4|11327.8|11326.9|11326.3|11325.7|150
1640675700000|2021-12-28 07:15:00|11326.8|11326.1|11325.7|11324.8|11326.9|11326.2|11325.4|11324.6|144
1640676000000|2021-12-28 07:20:00|11325.6|11324.7|11324.1|11323.2|11325.7|11324.8|11323|11322.1|163
1640676300000|2021-12-28 07:25:00|11324.2|11323.3|11324|11323.1|11324.7|11324|11323.5|11322.7|166
1640676600000|2021-12-28 07:30:00|11324.1|11323.2|11322.5|11321.6|11325.1|11324.3|11322.4|11321.5|277
1640676900000|2021-12-28 07:35:00|11322.4|11321.5|11322.4|11321.5|11323.9|11323|11322.2|11321.3|235
1640677200000|2021-12-28 07:40:00|11322.5|11321.6|11322.1|11321.2|11322.6|11321.7|11321.3|11320.5|259
1640677500000|2021-12-28 07:45:00|11322|11321.1|11322.5|11321.6|11323.7|11322.8|11320.2|11319.3|270
1640677800000|2021-12-28 07:50:00|11322.6|11321.7|11321.4|11320.5|11324.5|11323.6|11321|11320.1|223
1640678100000|2021-12-28 07:55:00|11321.3|11320.4|11318|11317.1|11321.6|11320.8|11316.9|11316|412
1640678400000|2021-12-28 08:00:00|11317.9|11317|11316.8|11315.9|11320.4|11319.6|11316.1|11315.3|562
1640678700000|2021-12-28 08:05:00|11316.6|11315.7|11320.7|11319.8|11321.4|11320.5|11316.4|11315.6|403
1640679000000|2021-12-28 08:10:00|11320.6|11319.7|11322.8|11321.9|11323.2|11322.3|11320|11319.1|357
1640679300000|2021-12-28 08:15:00|11322.7|11321.8|11326.2|11325.3|11326.5|11325.6|11321.7|11320.8|389
1640679600000|2021-12-28 08:20:00|11326.4|11325.5|11328.6|11327.7|11330.3|11329.4|11326.2|11325.3|424
1640679900000|2021-12-28 08:25:00|11328.8|11327.9|11326|11325.1|11331.6|11330.7|11325.7|11324.8|522
1640680200000|2021-12-28 08:30:00|11326.1|11325.2|11321.9|11321|11327.1|11326.3|11320.5|11319.7|368
1640680500000|2021-12-28 08:35:00|11322|11321.1|11319.1|11318.2|11324.9|11324|11318.6|11317.7|452
1640680800000|2021-12-28 08:40:00|11319|11318.1|11318.8|11317.9|11322|11321.1|11318.2|11317.3|541
1640681100000|2021-12-28 08:45:00|11318.9|11318|11321.6|11320.7|11322.5|11321.6|11316.5|11315.6|482
1640681400000|2021-12-28 08:50:00|11321.8|11320.9|11322.9|11322|11323.6|11322.7|11319.7|11318.8|430
1640681700000|2021-12-28 08:55:00|11323|11322.1|11323.9|11323|11324.5|11323.6|11322.1|11321.2|284
1640682000000|2021-12-28 09:00:00|11323.7|11322.8|11321.7|11320.8|11323.7|11322.8|11321.2|11320.3|322
1640682300000|2021-12-28 09:05:00|11321.5|11320.6|11324.5|11323.6|11325|11324.1|11321.4|11320.5|287
1640682600000|2021-12-28 09:10:00|11324.4|11323.5|11324.7|11323.8|11327.3|11326.4|11323.7|11322.8|370
1640682900000|2021-12-28 09:15:00|11324.8|11323.9|11329.2|11328.3|11329.6|11328.7|11324.4|11323.5|355
1640683200000|2021-12-28 09:20:00|11329.1|11328.2|11328.3|11327.4|11329.4|11328.5|11327|11326.2|336
1640683500000|2021-12-28 09:25:00|11328.7|11327.8|11325.4|11324.8|11329.2|11328.3|11325.3|11324.4|373
1640683800000|2021-12-28 09:30:00|11325.9|11325|11327|11326.1|11327.9|11327.1|11325.9|11325|260
1640684100000|2021-12-28 09:35:00|11326.4|11325.8|11326|11325.1|11327|11326.1|11323.8|11322.9|308
1640684400000|2021-12-28 09:40:00|11325.9|11325|11327.1|11326.2|11327.3|11326.4|11325|11324.1|274
1640684700000|2021-12-28 09:45:00|11327.2|11326.3|11327.5|11326.6|11327.9|11327.1|11326.8|11325.9|251
1640685000000|2021-12-28 09:50:00|11327.6|11326.7|11327.6|11326.7|11328|11327.3|11326.8|11325.9|84
1640685300000|2021-12-28 09:55:00|11329.1|11328.2|11331.3|11330.4|11331.4|11330.5|11328.4|11327.6|257
1640685600000|2021-12-28 10:00:00|11331.4|11330.5|11330.8|11329.9|11333.5|11332.6|11329.9|11329|457
1640685900000|2021-12-28 10:05:00|11330.9|11330|11331.3|11330.4|11333.4|11332.6|11330.2|11329.3|380
1640686200000|2021-12-28 10:10:00|11331.4|11330.5|11329.7|11328.8|11331.4|11330.6|11328.8|11327.9|305
1640686500000|2021-12-28 10:15:00|11329.6|11328.7|11331.1|11330.5|11332.2|11331.5|11329.6|11328.7|286
1640686800000|2021-12-28 10:20:00|11331|11330.4|11332.1|11331.2|11332.6|11331.7|11330.2|11329.3|248
1640687100000|2021-12-28 10:25:00|11332.2|11331.3|11331.9|11331|11332.4|11331.5|11330.2|11329.5|214
1640687400000|2021-12-28 10:30:00|11332|11331.1|11332.6|11331.7|11332.8|11332|11331.5|11330.6|272
1640687700000|2021-12-28 10:35:00|11332.5|11331.6|11332.7|11331.8|11333.4|11332.6|11331.7|11330.8|317
1640688000000|2021-12-28 10:40:00|11332.4|11331.9|11332|11331.1|11333.1|11332.3|11330.9|11330.1|279
1640688300000|2021-12-28 10:45:00|11332.1|11331.2|11329.8|11329.2|11332.1|11331.4|11328.8|11328|293
1640688600000|2021-12-28 10:50:00|11330|11329.1|11329.1|11328.2|11330.6|11329.8|11328.7|11327.9|247
1640688900000|2021-12-28 10:55:00|11329|11328.1|11331|11330.1|11331.1|11330.2|11328.8|11327.9|218
1640689200000|2021-12-28 11:00:00|11331.1|11330.2|11327.3|11326.4|11331.3|11330.4|11327.1|11326.3|199
1640689500000|2021-12-28 11:05:00|11327.2|11326.3|11327.5|11326.6|11329.5|11328.6|11327.1|11326.3|183
1640689800000|2021-12-28 11:10:00|11327.6|11326.7|11330.7|11329.8|11331|11330.1|11326.8|11325.9|197
1640690100000|2021-12-28 11:15:00|11330.8|11329.9|11332.6|11331.7|11333.3|11332.4|11330.6|11329.7|279
1640690400000|2021-12-28 11:20:00|11332.5|11331.6|11332.6|11331.7|11333.6|11332.7|11332.2|11331.3|276
1640690700000|2021-12-28 11:25:00|11332.5|11331.6|11332.6|11331.7|11333.2|11332.3|11330.9|11330|322
1640691000000|2021-12-28 11:30:00|11332.9|11332|11332.7|11331.8|11333.7|11332.8|11332.1|11331.2|244
1640691300000|2021-12-28 11:35:00|11332.6|11331.7|11330.9|11330|11333.4|11332.5|11330.6|11329.7|238
1640691600000|2021-12-28 11:40:00|11330.7|11329.8|11333.3|11332.4|11333.3|11332.4|11330.7|11329.8|218
1640691900000|2021-12-28 11:45:00|11333|11332.1|11331.1|11330.2|11333.4|11332.5|11331.1|11330.2|209
1640692200000|2021-12-28 11:50:00|11331.2|11330.3|11330.2|11329.3|11332.7|11331.8|11329.3|11328.4|238
1640692500000|2021-12-28 11:55:00|11330.1|11329.2|11333.3|11332.4|11333.5|11332.6|11330|11329.2|247
1640692800000|2021-12-28 12:00:00|11333.2|11332.3|11330.7|11329.8|11333.6|11332.7|11329.8|11328.9|353
1640693100000|2021-12-28 12:05:00|11330.6|11329.7|11332|11331.1|11333.1|11332.2|11329.5|11328.7|240
1640693400000|2021-12-28 12:10:00|11331.9|11331.3|11332.4|11331.5|11333.7|11332.8|11331.9|11331.2|228
1640693700000|2021-12-28 12:15:00|11332.5|11331.6|11332.1|11331.2|11333.4|11332.5|11331.3|11330.5|304
1640694000000|2021-12-28 12:20:00|11332.2|11331.3|11332.7|11331.8|11333.4|11332.7|11331.5|11330.6|231
1640694300000|2021-12-28 12:25:00|11332.4|11331.5|11333|11332.1|11333.4|11332.6|11331.9|11331|208
1640694600000|2021-12-28 12:30:00|11333.1|11332.2|11333.3|11332.4|11333.7|11332.9|11332.5|11331.6|265
1640694900000|2021-12-28 12:35:00|11333.4|11332.5|11333|11332.1|11333.4|11332.6|11332.8|11331.9|151
1640695200000|2021-12-28 12:40:00|11332.9|11332|11332.8|11331.9|11333.4|11332.6|11332.1|11331.2|191
1640695500000|2021-12-28 12:45:00|11332.9|11332|11331.3|11330.4|11333|11332.2|11331.1|11330.2|151
1640695800000|2021-12-28 12:50:00|11331.2|11330.3|11332.2|11331.3|11333|11332.1|11330.7|11329.8|225
1640696100000|2021-12-28 12:55:00|11332.3|11331.4|11328.7|11327.8|11332.4|11331.6|11327.1|11326.2|571
1640696400000|2021-12-28 13:00:00|11329.1|11328.2|11325.7|11324.8|11329.5|11328.7|11325.4|11324.7|324
1640696700000|2021-12-28 13:05:00|11325.6|11325|11329|11328.1|11329|11328.2|11325.3|11324.6|327
1640697000000|2021-12-28 13:10:00|11328.9|11328|11331.1|11330.2|11333.1|11332.2|11328.2|11327.3|336
1640697300000|2021-12-28 13:15:00|11331|11330.1|11330.3|11329.4|11331.1|11330.2|11329.3|11328.5|307
1640697600000|2021-12-28 13:20:00|11330.6|11329.7|11331.8|11331.2|11332.1|11331.2|11330.3|11329.5|312
1640697900000|2021-12-28 13:25:00|11332|11331.1|11328.9|11328|11332.2|11331.3|11328.3|11327.4|355
1640698200000|2021-12-28 13:30:00|11328.8|11327.9|11329.5|11328.6|11332.3|11331.4|11328.7|11327.9|385
1640698500000|2021-12-28 13:35:00|11329.6|11328.7|11326.9|11326|11329.6|11328.9|11326.2|11325.3|295
1640698800000|2021-12-28 13:40:00|11326.8|11325.9|11330.7|11329.8|11330.9|11330|11326.8|11325.9|383
1640699100000|2021-12-28 13:45:00|11330.8|11329.9|11328.6|11327.7|11331.9|11331|11328.6|11327.7|367
1640699400000|2021-12-28 13:50:00|11328.5|11327.6|11327.6|11326.7|11329.5|11328.6|11327.6|11326.7|305
1640699700000|2021-12-28 13:55:00|11327.7|11326.8|11321.8|11320.9|11329.4|11328.5|11321.7|11320.8|447
1640700000000|2021-12-28 14:00:00|11321.7|11320.8|11319.8|11318.9|11323.5|11322.7|11319.6|11318.8|494
1640700300000|2021-12-28 14:05:00|11319.7|11318.8|11316.6|11315.7|11319.8|11319|11314.2|11313.4|647
1640700600000|2021-12-28 14:10:00|11316.5|11315.6|11318.2|11317.6|11319.2|11318.3|11316.2|11315.4|464
1640700900000|2021-12-28 14:15:00|11318.4|11317.5|11318.7|11317.8|11318.7|11317.8|11315.1|11314.4|582
1640701200000|2021-12-28 14:20:00|11318.5|11317.6|11312.6|11311.7|11319.3|11318.6|11311.3|11310.6|607
1640701500000|2021-12-28 14:25:00|11312.5|11311.6|11309.6|11308.7|11314.5|11313.6|11308.5|11307.6|563
1640701800000|2021-12-28 14:30:00|11309.9|11309|11310.1|11309.2|11312.2|11311.3|11309.4|11308.5|447
1640702100000|2021-12-28 14:35:00|11310.3|11309.4|11309.5|11308.6|11311.3|11310.4|11308.9|11308|405
1640702400000|2021-12-28 14:40:00|11309.6|11308.7|11303.8|11302.9|11309.9|11309.2|11303.5|11302.8|563
1640702700000|2021-12-28 14:45:00|11303.7|11302.8|11301.9|11301|11305.6|11304.9|11300.5|11299.7|665
1640703000000|2021-12-28 14:50:00|11302.2|11301.3|11294.2|11293.3|11303.3|11302.6|11293.5|11292.8|731
1640703300000|2021-12-28 14:55:00|11293.7|11292.8|11307|11306.1|11310.1|11309.1|11292.7|11291.8|922
1640703600000|2021-12-28 15:00:00|11307.1|11306.2|11302.5|11301.6|11308.7|11307.8|11302|11301.2|672
1640703900000|2021-12-28 15:05:00|11302.6|11301.7|11297.3|11296.4|11303.6|11302.7|11294.5|11293.6|726
1640704200000|2021-12-28 15:10:00|11297.4|11296.5|11296.2|11295.3|11298.9|11298|11295.7|11294.8|628
1640704500000|2021-12-28 15:15:00|11296.1|11295.2|11296.7|11295.8|11299.5|11298.6|11295.7|11294.9|524
1640704800000|2021-12-28 15:20:00|11296.8|11295.9|11297.5|11296.6|11299.9|11299|11295.3|11294.4|482
1640705100000|2021-12-28 15:25:00|11297.4|11296.5|11295.7|11294.8|11297.8|11296.9|11294.6|11293.7|411
1640705400000|2021-12-28 15:30:00|11295.6|11294.7|11294.7|11293.8|11297.9|11297.2|11294.3|11293.4|496
1640705700000|2021-12-28 15:35:00|11294.8|11293.9|11291.7|11291.1|11294.8|11293.9|11290.6|11289.8|446
1640706000000|2021-12-28 15:40:00|11291.6|11291|11295.2|11294.3|11296.3|11295.4|11291.6|11290.9|553
1640706300000|2021-12-28 15:45:00|11295.1|11294.2|11292|11291.1|11295.2|11294.3|11290|11289.2|602
1640706600000|2021-12-28 15:50:00|11291.9|11291|11298.4|11297.5|11298.4|11297.5|11290|11289.1|527
1640706900000|2021-12-28 15:55:00|11298.6|11297.7|11295.8|11294.9|11299.4|11298.5|11295.3|11294.4|630
1640707200000|2021-12-28 16:00:00|11296|11295.1|11300.9|11300.3|11301.5|11300.6|11295.4|11294.5|656
1640707500000|2021-12-28 16:05:00|11301.1|11300.2|11302.3|11301.4|11304.5|11303.6|11299.5|11298.7|437
1640707800000|2021-12-28 16:10:00|11302.2|11301.3|11308.2|11307.3|11308.3|11307.4|11301.9|11301|334
1640708100000|2021-12-28 16:15:00|11308.4|11307.5|11310.3|11309.4|11310.3|11309.4|11307|11306.1|299
1640708400000|2021-12-28 16:20:00|11310.2|11309.3|11313.8|11312.9|11314.2|11313.3|11310.1|11309.2|294
1640708700000|2021-12-28 16:25:00|11313.6|11312.7|11319.5|11318.6|11321.1|11320.2|11313.5|11312.6|486
1640709000000|2021-12-28 16:30:00|11319.4|11318.5|11317.3|11316.4|11321.2|11320.3|11316.8|11315.9|519
1640709300000|2021-12-28 16:35:00|11317.2|11316.3|11315.2|11314.6|11318.4|11317.6|11314.8|11313.9|330
1640709600000|2021-12-28 16:40:00|11315.3|11314.7|11311.1|11310.2|11317.7|11316.8|11310.1|11309.2|482
1640709900000|2021-12-28 16:45:00|11311.2|11310.3|11313.4|11312.5|11314.1|11313.2|11308.9|11308|428
1640710200000|2021-12-28 16:50:00|11313.3|11312.4|11314.5|11313.6|11315.4|11314.5|11312.3|11311.4|278
1640710500000|2021-12-28 16:55:00|11314.4|11313.5|11313.9|11313|11314.5|11313.8|11310.8|11309.9|301
1640710800000|2021-12-28 17:00:00|11314|11313.1|11316.3|11315.4|11317|11316.4|11313.7|11312.9|283
1640711100000|2021-12-28 17:05:00|11316.2|11315.6|11314.5|11313.6|11316.6|11316|11312.4|11311.7|199
1640711400000|2021-12-28 17:10:00|11314.4|11313.5|11315.3|11314.4|11315.4|11314.6|11314.2|11313.4|173
1640711700000|2021-12-28 17:15:00|11315.2|11314.3|11317|11316.1|11319.4|11318.5|11315.2|11314.3|317
1640712000000|2021-12-28 17:20:00|11317.1|11316.2|11318.5|11317.6|11318.9|11318|11316.4|11315.5|306
1640712300000|2021-12-28 17:25:00|11318.4|11317.5|11320.6|11319.7|11321.4|11320.5|11317.8|11316.9|337
1640712600000|2021-12-28 17:30:00|11320.4|11319.5|11317|11316.1|11320.8|11319.9|11316.4|11315.6|326
1640712900000|2021-12-28 17:35:00|11316.9|11316|11316|11315.1|11317.4|11316.5|11315.7|11314.8|197
1640713200000|2021-12-28 17:40:00|11315.9|11315|11310.8|11309.9|11316.7|11315.8|11310.7|11309.8|284
1640713500000|2021-12-28 17:45:00|11310.7|11309.8|11310.4|11309.5|11312.5|11311.6|11310.3|11309.4|171
1640713800000|2021-12-28 17:50:00|11310.3|11309.4|11310.4|11309.5|11312.3|11311.4|11309.8|11308.9|307
1640714100000|2021-12-28 17:55:00|11310.5|11309.6|11311|11310.1|11311.9|11311|11309.4|11308.6|284
1640714400000|2021-12-28 18:00:00|11310.9|11310|11306.7|11305.8|11311|11310.1|11304|11303.1|467
1640714700000|2021-12-28 18:05:00|11306.8|11305.9|11304.4|11303.5|11307.5|11306.6|11302.2|11301.3|305
1640715000000|2021-12-28 18:10:00|11304.5|11303.6|11306.3|11305.4|11306.8|11305.9|11304.2|11303.3|204
1640715300000|2021-12-28 18:15:00|11306.4|11305.5|11304.9|11304|11306.5|11305.6|11304.5|11303.6|167
1640715600000|2021-12-28 18:20:00|11304.8|11303.9|11301.8|11300.9|11304.8|11304|11301.2|11300.3|160
1640715900000|2021-12-28 18:25:00|11301.9|11301|11302.3|11301.4|11303.5|11302.6|11301.6|11300.7|225
1640716200000|2021-12-28 18:30:00|11302.2|11301.3|11301.8|11300.9|11305.4|11304.5|11301.8|11300.9|262
1640716500000|2021-12-28 18:35:00|11301.9|11301|11302.9|11302|11304.4|11303.5|11301.3|11300.4|297
1640716800000|2021-12-28 18:40:00|11302.8|11301.9|11302.1|11301.2|11302.9|11302|11301.2|11300.3|233
1640717100000|2021-12-28 18:45:00|11301.9|11301|11302.4|11301.5|11302.9|11302|11301.3|11300.4|209
1640717400000|2021-12-28 18:50:00|11302.5|11301.6|11303.3|11302.4|11303.8|11302.9|11301.4|11300.5|261
1640717700000|2021-12-28 18:55:00|11303.1|11302.2|11303.7|11302.8|11304|11303.1|11302.1|11301.2|158
1640718000000|2021-12-28 19:00:00|11303.1|11302.2|11300.8|11300.2|11303.1|11302.2|11300.8|11299.9|159
1640718300000|2021-12-28 19:05:00|11300.7|11300.1|11299.8|11299.2|11301.5|11300.6|11299.7|11298.9|172
1640718600000|2021-12-28 19:10:00|11299.7|11299.1|11301.6|11300.7|11302.5|11301.6|11299.7|11298.8|152
1640718900000|2021-12-28 19:15:00|11301.5|11300.6|11299.8|11298.9|11301.6|11300.7|11299.7|11298.8|139
1640719200000|2021-12-28 19:20:00|11299.7|11298.8|11301.4|11300.5|11302.1|11301.2|11299.7|11298.8|172
1640719500000|2021-12-28 19:25:00|11301.5|11300.6|11300.9|11300|11301.5|11300.6|11300|11299.3|196
1640719800000|2021-12-28 19:30:00|11300.8|11299.9|11300.5|11299.6|11301.1|11300.3|11299.4|11298.7|216
1640720100000|2021-12-28 19:35:00|11300.6|11299.7|11300.6|11299.7|11301.3|11300.4|11300.3|11299.5|133
1640720400000|2021-12-28 19:40:00|11300.5|11299.6|11300|11299.1|11300.6|11299.7|11299.6|11298.7|171
1640720700000|2021-12-28 19:45:00|11300.1|11299.2|11301.9|11301|11302.2|11301.4|11299.8|11299|188
1640721000000|2021-12-28 19:50:00|11302|11301.1|11302.4|11301.5|11303.6|11302.7|11301.5|11300.6|215
1640721300000|2021-12-28 19:55:00|11302.5|11301.6|11302.8|11302.2|11303.3|11302.4|11301.5|11300.6|335
1640721600000|2021-12-28 20:00:00|11302.9|11302.3|11304.6|11303.7|11305.2|11304.3|11302.4|11301.7|284
1640721900000|2021-12-28 20:05:00|11304.7|11303.8|11304.3|11303.4|11305.4|11304.5|11303.9|11303.1|182
1640722200000|2021-12-28 20:10:00|11304.2|11303.3|11303.8|11302.9|11304.3|11303.4|11303.4|11302.5|147
1640722500000|2021-12-28 20:15:00|11303.9|11303|11305.5|11304.6|11306.1|11305.4|11303.5|11302.7|225
1640722800000|2021-12-28 20:20:00|11305.4|11304.5|11307.5|11306.9|11307.7|11306.9|11305.2|11304.4|189
1640723100000|2021-12-28 20:25:00|11307.6|11306.7|11306.4|11305.5|11307.6|11306.8|11305.4|11304.7|142
1640723400000|2021-12-28 20:30:00|11306.5|11305.6|11306.5|11305.9|11306.7|11306|11305.6|11304.8|233
1640723700000|2021-12-28 20:35:00|11306.6|11305.7|11308.3|11307.7|11308.5|11307.7|11306.4|11305.6|115
1640724000000|2021-12-28 20:40:00|11308|11307.4|11309.8|11308.9|11310|11309.3|11307.4|11306.7|237
1640724300000|2021-12-28 20:45:00|11309.9|11309|11310.3|11309.4|11312.2|11311.3|11308.6|11307.7|352
1640724600000|2021-12-28 20:50:00|11310.2|11309.3|11309.6|11308.7|11310.3|11309.4|11308.6|11307.7|199
1640724900000|2021-12-28 20:55:00|11309.7|11308.8|11312.1|11311.2|11312.7|11311.8|11309.5|11308.7|320
1640725200000|2021-12-28 21:00:00|11312.2|11311.3|11313.8|11312.9|11314|11313.1|11310.6|11309.7|258
1640725500000|2021-12-28 21:05:00|11313.7|11312.8|11313.8|11312.9|11314.4|11313.6|11313.5|11312.6|96
1640725800000|2021-12-28 21:10:00|11313.7|11312.8|11311.2|11310.3|11313.7|11312.8|11311.1|11310.2|124
1640726100000|2021-12-28 21:15:00|11311.3|11310.4|11311.5|11310.9|11311.9|11311|11310.9|11310|109
1640726400000|2021-12-28 21:20:00|11311.6|11311|11313.4|11312.8|11313.7|11312.9|11311.6|11310.8|69
1640726700000|2021-12-28 21:25:00|11313.5|11312.9|11311|11310.1|11314.7|11313.9|11310.9|11310|128
1640727000000|2021-12-28 21:30:00|11310.9|11310|11310.3|11309.4|11311.1|11310.3|11310.3|11309.4|103
1640727300000|2021-12-28 21:35:00|11310.2|11309.3|11309|11308.1|11310.2|11309.3|11308.6|11307.7|107
1640727600000|2021-12-28 21:40:00|11308.9|11308|11309.5|11308.6|11309.8|11308.9|11308.6|11307.7|96
1640727900000|2021-12-28 21:45:00|11309.6|11308.7|11309.2|11308|11310.5|11309.6|11309.1|11307.6|205
1640728200000|2021-12-28 21:50:00|11309.3|11308.2|11309.4|11308.2|11310.3|11309.1|11308.5|11306.2|303
1640728500000|2021-12-28 21:55:00|11309.5|11308|11311.1|11307.3|11311.1|11308.2|11308.4|11305.7|353
1640728800000|2021-12-28 22:00:00|11311.3|11306.8|11314.8|11308|11315|11310|11310.3|11306.8|36
1640729100000|2021-12-28 22:05:00|11314.6|11307.8|11314.3|11308.6|11315.4|11308.6|11313.9|11307|54
1640729400000|2021-12-28 22:10:00|11314.1|11307.1|11318.5|11311.5|11319.9|11312.9|11313.2|11306.6|227
1640729700000|2021-12-28 22:15:00|11318|11311|11316.4|11309.4|11319.9|11312.9|11315.7|11308.7|725
1640730000000|2021-12-28 22:20:00|11316.5|11309.5|11316.2|11309.2|11318.6|11311.6|11315.4|11308.4|886
1640730300000|2021-12-28 22:25:00|11316.3|11309.3|11315.8|11308.8|11317.1|11310.1|11315.4|11308.4|1001
1640730600000|2021-12-28 22:30:00|11316.3|11309.3|11315.1|11308.1|11316.8|11309.8|11314|11307|231
1640730900000|2021-12-28 22:35:00|11314.5|11307.5|11311.8|11306.3|11315.2|11308.9|11311|11305|558
1640731200000|2021-12-28 22:40:00|11311.9|11306.2|11311.1|11306.3|11312.6|11308.3|11310.7|11305.4|170
1640731500000|2021-12-28 22:45:00|11311.5|11306.2|11311.6|11306.3|11312.2|11307.1|11311.1|11305.7|240
1640731800000|2021-12-28 22:50:00|11311.4|11306.4|11311.5|11306.6|11312.4|11307.4|11309.4|11305.4|236
1640732100000|2021-12-28 22:55:00|11311.1|11306.9|11309.1|11302.1|11314.7|11308|11308|11301|910
1640732400000|2021-12-28 23:00:00|11309.7|11302.7|11310.8|11309.4|11314.6|11309.6|11307.9|11300.9|469
1640732700000|2021-12-28 23:05:00|11310.9|11309.3|11310.3|11309.4|11311|11309.7|11310.3|11308.9|140
1640733000000|2021-12-28 23:10:00|11310.7|11309.8|11311.5|11310.4|11311.8|11310.6|11310.5|11309.2|150
1640733300000|2021-12-28 23:15:00|11311.6|11310.5|11312.7|11311.8|11312.7|11311.8|11311.5|11310.4|137
1640733600000|2021-12-28 23:20:00|11312.8|11311.9|11313.8|11312.7|11314.3|11313.4|11312.7|11311.5|160
1640733900000|2021-12-28 23:25:00|11313.9|11312.9|11314.1|11313.2|11314.2|11313.3|11313.6|11312.7|93
1640734200000|2021-12-28 23:30:00|11314.2|11313.3|11314.3|11313.4|11314.9|11314|11313.9|11313|155
1640734500000|2021-12-28 23:35:00|11314.2|11313.3|11311.8|11310.9|11314.2|11313.3|11311.7|11310.7|142
1640734800000|2021-12-28 23:40:00|11311.7|11310.8|11312.9|11312|11313|11312.1|11311.7|11310.8|114
1640735100000|2021-12-28 23:45:00|11313|11312.1|11313|11312.1|11313.4|11312.4|11312.6|11311.7|121
1640735400000|2021-12-28 23:50:00|11312.9|11312|11314.8|11313.9|11314.9|11314|11312.9|11312|102
1640735700000|2021-12-28 23:55:00|11314.4|11313.5|11313.5|11312.6|11314.5|11313.6|11313.3|11312.4|84
1640736000000|2021-12-29 00:00:00|11313.9|11313|11311.5|11310.6|11314|11313.1|11310.4|11309.5|165
1640736300000|2021-12-29 00:05:00|11311.6|11310.7|11312.8|11311.9|11313.4|11312.5|11311.4|11310.5|149
1640736600000|2021-12-29 00:10:00|11312.7|11311.8|11312.7|11311.8|11313|11312.1|11312.6|11311.7|93
1640736900000|2021-12-29 00:15:00|11312.8|11311.9|11311.2|11310.3|11312.8|11311.9|11311.1|11310.2|78
1640737200000|2021-12-29 00:20:00|11311|11310.1|11312.7|11311.8|11312.8|11311.9|11310.6|11309.7|95
1640737500000|2021-12-29 00:25:00|11312.3|11311.4|11311.2|11310.3|11312.3|11311.4|11311.2|11310.3|59
1640737800000|2021-12-29 00:30:00|11311.3|11310.4|11311.2|11310.3|11311.3|11310.4|11310.6|11309.7|71
1640738100000|2021-12-29 00:35:00|11311.1|11310.2|11312.4|11311.5|11312.5|11311.6|11310.9|11310|91
1640738400000|2021-12-29 00:40:00|11312.5|11311.6|11311.8|11310.9|11312.8|11311.9|11311.7|11310.8|69
1640738700000|2021-12-29 00:45:00|11311.7|11310.8|11310.9|11310|11311.7|11310.8|11310.5|11309.6|104
1640739000000|2021-12-29 00:50:00|11311|11310.1|11308.2|11307.3|11311|11310.1|11307.9|11307.1|249
1640739300000|2021-12-29 00:55:00|11307.7|11306.8|11310.4|11309.5|11311.2|11310.4|11307.1|11306.2|171
1640739600000|2021-12-29 01:00:00|11310.6|11309.7|11311.6|11310.7|11312.2|11311.3|11310.6|11309.7|167
1640739900000|2021-12-29 01:05:00|11311.5|11310.6|11310.6|11309.7|11311.7|11310.8|11310.5|11309.6|96
1640740200000|2021-12-29 01:10:00|11310.8|11309.9|11308.6|11307.7|11311.2|11310.3|11308.1|11307.3|177
1640740500000|2021-12-29 01:15:00|11308.5|11307.6|11305.2|11304.3|11308.9|11308|11304.9|11304.2|205
1640740800000|2021-12-29 01:20:00|11305.3|11304.4|11304.6|11303.7|11305.6|11304.7|11304|11303.1|197
1640741100000|2021-12-29 01:25:00|11304.5|11303.6|11304.6|11303.7|11306.2|11305.3|11304.3|11303.4|231
1640741400000|2021-12-29 01:30:00|11304.5|11303.6|11302.2|11301.3|11306.5|11305.7|11302.1|11301.2|323
1640741700000|2021-12-29 01:35:00|11302.3|11301.4|11298.4|11297.5|11302.5|11301.7|11298.2|11297.3|284
1640742000000|2021-12-29 01:40:00|11298.3|11297.4|11298.7|11297.8|11299.7|11298.9|11298|11297.1|229
1640742300000|2021-12-29 01:45:00|11298.5|11297.6|11299.9|11299|11300.3|11299.4|11298.1|11297.2|192
1640742600000|2021-12-29 01:50:00|11300|11299.1|11301.3|11300.4|11302.3|11301.4|11299.9|11299|176
1640742900000|2021-12-29 01:55:00|11301.4|11300.5|11300.8|11299.9|11303.1|11302.2|11300.7|11299.8|195
1640743200000|2021-12-29 02:00:00|11300.7|11299.8|11299.6|11298.7|11300.7|11299.8|11298.4|11297.5|178
1640743500000|2021-12-29 02:05:00|11299.4|11298.8|11299.3|11298.4|11302.8|11302.1|11299.1|11298.2|211
1640743800000|2021-12-29 02:10:00|11299.4|11298.5|11300.3|11299.4|11300.7|11299.9|11299.4|11298.5|213
1640744100000|2021-12-29 02:15:00|11300.4|11299.5|11302.5|11301.6|11303.2|11302.4|11300.1|11299.2|245
1640744400000|2021-12-29 02:20:00|11302.6|11301.7|11303.6|11302.7|11304|11303.1|11302.4|11301.6|285
1640744700000|2021-12-29 02:25:00|11303.5|11302.6|11303.8|11302.9|11303.9|11303.1|11303.4|11302.6|252
1640745000000|2021-12-29 02:30:00|11304.2|11303.3|11304.9|11304|11305.9|11305|11304.2|11303.3|242
1640745300000|2021-12-29 02:35:00|11305|11304.1|11306.8|11305.9|11306.9|11306.2|11304.6|11303.8|158
1640745600000|2021-12-29 02:40:00|11306.9|11306|11304.7|11303.8|11306.9|11306|11304.6|11303.7|213
1640745900000|2021-12-29 02:45:00|11304.6|11303.7|11304.8|11303.9|11305|11304.1|11302.5|11301.7|245
1640746200000|2021-12-29 02:50:00|11304.9|11304|11306.3|11305.4|11307.4|11306.5|11304.3|11303.4|255
1640746500000|2021-12-29 02:55:00|11306.4|11305.5|11307.4|11306.8|11307.7|11306.9|11306.1|11305.2|116
1640746800000|2021-12-29 03:00:00|11307.3|11306.7|11308.8|11307.9|11309.4|11308.5|11307.2|11306.4|150
1640747100000|2021-12-29 03:05:00|11308.9|11308|11308.3|11307.4|11309|11308.1|11307.6|11306.7|128
1640747400000|2021-12-29 03:10:00|11308|11307.1|11309.9|11309|11309.9|11309.1|11307.9|11307|143
1640747700000|2021-12-29 03:15:00|11309.8|11308.9|11308.3|11307.4|11309.9|11309.1|11307.7|11306.8|168
1640748000000|2021-12-29 03:20:00|11307.9|11307|11308.3|11307.4|11308.6|11307.7|11307.5|11306.7|144
1640748300000|2021-12-29 03:25:00|11308.2|11307.6|11308|11307.1|11308.4|11307.6|11306.8|11305.9|151
1640748600000|2021-12-29 03:30:00|11308.1|11307.2|11307.3|11306.4|11308.9|11308|11307.1|11306.3|170
1640748900000|2021-12-29 03:35:00|11307.2|11306.6|11308.3|11307.4|11308.4|11307.5|11307.1|11306.3|87
1640749200000|2021-12-29 03:40:00|11308.2|11307.3|11306.8|11305.9|11308.5|11307.6|11306.7|11305.9|101
1640749500000|2021-12-29 03:45:00|11306.9|11306|11307.2|11306.3|11307.4|11306.6|11306.7|11305.8|136
1640749800000|2021-12-29 03:50:00|11307.1|11306.2|11306.6|11305.7|11307.2|11306.3|11306|11305.1|117
1640750100000|2021-12-29 03:55:00|11306.5|11305.6|11306.8|11305.9|11306.8|11305.9|11305.1|11304.2|131
1640750400000|2021-12-29 04:00:00|11306.9|11306|11305.9|11305|11306.9|11306|11305.7|11304.9|128
1640750700000|2021-12-29 04:05:00|11305.8|11304.9|11304.5|11303.6|11305.9|11305.1|11304.4|11303.5|147
1640751000000|2021-12-29 04:10:00|11304.6|11303.7|11306.9|11306|11307.1|11306.2|11304.6|11303.7|161
1640751300000|2021-12-29 04:15:00|11307|11306.1|11306.6|11305.7|11307.2|11306.3|11306.3|11305.4|122
1640751600000|2021-12-29 04:20:00|11306.7|11305.8|11306.5|11305.6|11307|11306.1|11306.2|11305.3|102
1640751900000|2021-12-29 04:25:00|11305.9|11305.3|11305.9|11305|11306|11305.3|11305|11304.3|92
1640752200000|2021-12-29 04:30:00|11305.8|11304.9|11305.9|11305|11306.2|11305.3|11305.6|11304.7|96
1640752500000|2021-12-29 04:35:00|11305.8|11304.9|11304.2|11303.3|11306|11305.1|11304.1|11303.3|118
1640752800000|2021-12-29 04:40:00|11304.1|11303.2|11304.5|11303.6|11304.8|11303.9|11303.7|11302.8|100
1640753100000|2021-12-29 04:45:00|11304.6|11303.7|11304.2|11303.3|11304.7|11303.8|11303.9|11303|117
1640753400000|2021-12-29 04:50:00|11304.1|11303.2|11304.7|11303.8|11304.8|11303.9|11303.7|11302.8|107
1640753700000|2021-12-29 04:55:00|11304.6|11303.7|11304.6|11303.7|11304.7|11304|11304.3|11303.4|109
1640754000000|2021-12-29 05:00:00|11304.7|11304|11303.6|11303|11304.8|11304|11303.6|11302.8|125
1640754300000|2021-12-29 05:05:00|11303.7|11303.1|11304.4|11303.5|11304.5|11303.6|11303.6|11302.8|66
1640754600000|2021-12-29 05:10:00|11304.2|11303.3|11304.8|11303.9|11304.9|11304|11304|11303.2|80
1640754900000|2021-12-29 05:15:00|11304.7|11303.8|11305.1|11304.5|11305.3|11304.6|11304.6|11303.8|119
1640755200000|2021-12-29 05:20:00|11305.2|11304.6|11304.9|11304|11305.5|11304.7|11304.7|11303.9|127
1640755500000|2021-12-29 05:25:00|11305|11304.1|11305.1|11304.2|11305.8|11304.9|11304.4|11303.5|141
1640755800000|2021-12-29 05:30:00|11305|11304.1|11306.5|11305.6|11306.8|11305.9|11305|11304.1|121
1640756100000|2021-12-29 05:35:00|11306.4|11305.5|11306.9|11306|11307.9|11307.1|11306.4|11305.5|162
1640756400000|2021-12-29 05:40:00|11306.8|11305.9|11306.6|11305.7|11307|11306.1|11306.2|11305.4|106
1640756700000|2021-12-29 05:45:00|11306.5|11305.6|11305.3|11304.4|11306.7|11305.9|11304.8|11303.9|121
1640757000000|2021-12-29 05:50:00|11305.2|11304.3|11306.1|11305.2|11306.4|11305.6|11305.1|11304.2|111
1640757300000|2021-12-29 05:55:00|11306.2|11305.3|11305.6|11304.7|11306.6|11305.7|11304.5|11303.7|211
1640757600000|2021-12-29 06:00:00|11305.5|11304.6|11304.3|11303.4|11305.8|11305.2|11303.8|11302.9|156
1640757900000|2021-12-29 06:05:00|11304.2|11303.3|11304.8|11303.9|11305|11304.2|11304.1|11303.3|127
1640758200000|2021-12-29 06:10:00|11304.7|11303.8|11305|11304.1|11306.5|11305.6|11304.7|11303.8|202
1640758500000|2021-12-29 06:15:00|11304.9|11304|11304.3|11303.4|11305.2|11304.3|11304.2|11303.3|123
1640758800000|2021-12-29 06:20:00|11304.2|11303.3|11304.9|11304|11304.9|11304.1|11304.1|11303.3|117
1640759100000|2021-12-29 06:25:00|11304.8|11303.9|11305.5|11304.6|11305.7|11304.8|11304.6|11303.7|127
1640759400000|2021-12-29 06:30:00|11305.4|11304.5|11305.6|11304.7|11306.2|11305.3|11305.3|11304.4|133
1640759700000|2021-12-29 06:35:00|11305.5|11304.6|11305.7|11304.8|11306.4|11305.5|11305|11304.1|79
1640760000000|2021-12-29 06:40:00|11305.5|11304.6|11304|11303.1|11305.5|11304.6|11303.8|11302.9|152
1640760300000|2021-12-29 06:45:00|11303.9|11303|11303.1|11302.2|11303.9|11303|11301.9|11301|142
1640760600000|2021-12-29 06:50:00|11303|11302.1|11301.7|11300.8|11303.7|11302.8|11301.1|11300.2|150
1640760900000|2021-12-29 06:55:00|11301.8|11300.9|11300.9|11300|11302.4|11301.5|11300.4|11299.5|151
1640761200000|2021-12-29 07:00:00|11300.8|11299.9|11301.3|11300.4|11303.1|11302.2|11300.1|11299.2|243
1640761500000|2021-12-29 07:05:00|11301.2|11300.3|11300.1|11299.2|11301.5|11300.6|11299.9|11299.1|124
1640761800000|2021-12-29 07:10:00|11300|11299.1|11299.3|11298.4|11300.3|11299.4|11298.7|11297.8|158
1640762100000|2021-12-29 07:15:00|11299.4|11298.5|11298.3|11297.4|11300.2|11299.3|11298.1|11297.3|186
1640762400000|2021-12-29 07:20:00|11298.4|11297.5|11300.1|11299.2|11300.2|11299.3|11297.9|11297.1|223
1640762700000|2021-12-29 07:25:00|11300|11299.1|11301.4|11300.5|11301.6|11300.9|11299.9|11299|187
1640763000000|2021-12-29 07:30:00|11301.2|11300.3|11300.1|11299.2|11301.9|11301.3|11299.8|11298.9|191
1640763300000|2021-12-29 07:35:00|11300|11299.1|11300.5|11299.6|11301.2|11300.3|11299.1|11298.3|213
1640763600000|2021-12-29 07:40:00|11300.6|11299.7|11301.5|11300.6|11302.4|11301.5|11299.5|11298.6|259
1640763900000|2021-12-29 07:45:00|11301.4|11300.5|11300.4|11299.5|11301.8|11301.1|11299.6|11298.8|207
1640764200000|2021-12-29 07:50:00|11300.2|11299.6|11300.1|11299.5|11301.3|11300.4|11298|11297.1|304
1640764500000|2021-12-29 07:55:00|11300.2|11299.6|11300.6|11299.7|11302.7|11301.9|11299.6|11298.7|331
1640764800000|2021-12-29 08:00:00|11300.7|11299.8|11298.8|11297.9|11301.2|11300.5|11295.5|11294.7|585
1640765100000|2021-12-29 08:05:00|11298.9|11298|11299.1|11298.2|11300.7|11299.8|11297.5|11296.6|467
1640765400000|2021-12-29 08:10:00|11299|11298.1|11292.1|11291.2|11299.3|11298.4|11292|11291.1|393
1640765700000|2021-12-29 08:15:00|11292.2|11291.3|11287.5|11286.9|11293.2|11292.3|11287.3|11286.4|470
1640766000000|2021-12-29 08:20:00|11287.6|11287|11285.3|11284.4|11288.8|11287.9|11284.4|11283.5|605
1640766300000|2021-12-29 08:25:00|11285.4|11284.5|11285.3|11284.4|11285.8|11284.9|11282|11281.1|666
1640766600000|2021-12-29 08:30:00|11285.2|11284.3|11286.2|11285.3|11289.2|11288.3|11284.8|11283.9|574
1640766900000|2021-12-29 08:35:00|11286.3|11285.4|11287.5|11286.6|11288|11287.1|11284.8|11283.9|444
1640767200000|2021-12-29 08:40:00|11287.6|11286.7|11289.4|11288.5|11289.9|11289|11285.7|11284.8|419
1640767500000|2021-12-29 08:45:00|11289.2|11288.3|11285.7|11284.8|11289.3|11288.4|11282.3|11281.4|405
1640767800000|2021-12-29 08:50:00|11285.6|11284.7|11287.2|11286.3|11287.7|11286.8|11282.8|11281.9|421
1640768100000|2021-12-29 08:55:00|11287.3|11286.4|11287.2|11286.3|11288.3|11287.5|11285.8|11285|339
1640768400000|2021-12-29 09:00:00|11287.3|11286.4|11280.2|11279.3|11288.2|11287.3|11280|11279.2|490
1640768700000|2021-12-29 09:05:00|11280.1|11279.2|11279.8|11278.9|11280.8|11279.9|11276.5|11275.7|593
1640769000000|2021-12-29 09:10:00|11280|11279.1|11279.7|11278.8|11280.5|11279.6|11278.1|11277.2|502
1640769300000|2021-12-29 09:15:00|11279.6|11278.7|11280.4|11279.5|11280.7|11279.8|11277.4|11276.6|428
1640769600000|2021-12-29 09:20:00|11280.5|11279.6|11277.1|11276.2|11281|11280.1|11276.9|11276|375
1640769900000|2021-12-29 09:25:00|11277.2|11276.3|11277.7|11276.8|11278.6|11277.7|11274.2|11273.3|428
1640770200000|2021-12-29 09:30:00|11277.3|11276.4|11279.5|11278.6|11279.7|11278.8|11277.1|11276.2|342
1640770500000|2021-12-29 09:35:00|11279.6|11278.7|11279|11278.1|11280|11279.1|11278.4|11277.5|306
1640770800000|2021-12-29 09:40:00|11279.1|11278.2|11279.8|11278.9|11280.3|11279.5|11278.4|11277.5|328
1640771100000|2021-12-29 09:45:00|11279.6|11279|11277.7|11276.8|11280.3|11279.5|11276|11275.1|451
1640771400000|2021-12-29 09:50:00|11277.4|11276.5|11280|11279.1|11280.7|11279.8|11276.6|11275.7|414
1640771700000|2021-12-29 09:55:00|11279.9|11279|11280.3|11279.4|11281|11280.1|11279.1|11278.2|332
1640772000000|2021-12-29 10:00:00|11279.6|11279|11281.4|11280.8|11281.6|11280.8|11279.6|11278.7|363
1640772300000|2021-12-29 10:05:00|11281.3|11280.7|11282.2|11281.3|11284.4|11283.5|11281.3|11280.6|417
1640772600000|2021-12-29 10:10:00|11282.1|11281.2|11280.5|11279.6|11283.3|11282.6|11280.3|11279.4|345
1640772900000|2021-12-29 10:15:00|11280.4|11279.5|11280.2|11279.3|11281.7|11280.8|11279.2|11278.3|315
1640773200000|2021-12-29 10:20:00|11280.1|11279.2|11282.9|11282|11283.2|11282.5|11279|11278.1|370
1640773500000|2021-12-29 10:25:00|11283|11282.1|11285.7|11284.8|11287.1|11286.2|11282.8|11282|395
1640773800000|2021-12-29 10:30:00|11285.6|11284.7|11283.1|11282.2|11285.7|11284.8|11282|11281.1|440
1640774100000|2021-12-29 10:35:00|11283|11282.1|11284.3|11283.4|11284.8|11284|11282.3|11281.5|370
1640774400000|2021-12-29 10:40:00|11284.4|11283.5|11287.9|11287|11288.4|11287.6|11284.1|11283.2|330
1640774700000|2021-12-29 10:45:00|11288|11287.1|11288|11287.1|11288.9|11288.2|11286.3|11285.5|365
1640775000000|2021-12-29 10:50:00|11287.9|11287|11285.2|11284.3|11288|11287.1|11283.7|11282.8|380
1640775300000|2021-12-29 10:55:00|11285.1|11284.2|11284.2|11283.3|11287.3|11286.4|11284|11283.1|472
1640775600000|2021-12-29 11:00:00|11284.4|11283.8|11280|11279.1|11285|11284.1|11279.3|11278.6|430
1640775900000|2021-12-29 11:05:00|11280.1|11279.2|11284.9|11284.3|11285.4|11284.5|11278.8|11277.9|418
1640776200000|2021-12-29 11:10:00|11284.8|11284.2|11287.4|11286.5|11287.6|11286.9|11284.8|11284.1|226
1640776500000|2021-12-29 11:15:00|11287.5|11286.6|11289.3|11288.4|11289.4|11288.6|11286.6|11285.7|253
1640776800000|2021-12-29 11:20:00|11289.4|11288.5|11299.3|11298.4|11299.8|11299|11289.1|11288.3|398
1640777100000|2021-12-29 11:25:00|11299.2|11298.3|11297.4|11296.5|11300.6|11299.7|11297|11296.1|529
1640777400000|2021-12-29 11:30:00|11297.3|11296.4|11301.7|11300.8|11303.3|11302.5|11297.1|11296.2|610
1640777700000|2021-12-29 11:35:00|11301.8|11300.9|11301.2|11300.3|11303.2|11302.3|11300.2|11299.3|576
1640778000000|2021-12-29 11:40:00|11301.3|11300.4|11303.2|11302.3|11303.5|11302.8|11301.3|11300.4|511
1640778300000|2021-12-29 11:45:00|11303.3|11302.4|11301.9|11301|11303.3|11302.7|11300.7|11299.9|376
1640778600000|2021-12-29 11:50:00|11301.8|11300.9|11300.3|11299.4|11302.9|11302|11299.7|11298.8|395
1640778900000|2021-12-29 11:55:00|11300.6|11299.7|11301.4|11300.5|11301.6|11300.9|11299.9|11299.2|476
1640779200000|2021-12-29 12:00:00|11301.3|11300.4|11300.6|11299.7|11301.6|11300.7|11299.7|11298.8|321
1640779500000|2021-12-29 12:05:00|11300.7|11299.8|11295.9|11295|11300.7|11299.8|11294.8|11294|573
1640779800000|2021-12-29 12:10:00|11296|11295.1|11296.5|11295.6|11298.6|11297.7|11294|11293.2|454
1640780100000|2021-12-29 12:15:00|11296.4|11295.5|11293.8|11292.9|11296.4|11295.5|11293.3|11292.5|344
1640780400000|2021-12-29 12:20:00|11293.9|11293|11297|11296.1|11297.3|11296.4|11293.5|11292.7|370
1640780700000|2021-12-29 12:25:00|11297.2|11296.3|11298.8|11297.9|11300.5|11299.9|11297|11296.1|361
1640781000000|2021-12-29 12:30:00|11298.9|11298|11298.3|11297.7|11300.4|11299.7|11297.6|11296.7|459
1640781300000|2021-12-29 12:35:00|11298.4|11297.8|11297.7|11296.8|11299|11298.1|11297.1|11296.4|373
1640781600000|2021-12-29 12:40:00|11297.8|11296.9|11295.5|11294.6|11297.9|11297|11292.3|11291.4|542
1640781900000|2021-12-29 12:45:00|11295.7|11294.8|11299.7|11298.8|11299.8|11299|11294.8|11294|402
1640782200000|2021-12-29 12:50:00|11299.2|11298.6|11300.8|11299.9|11302.8|11301.9|11299.2|11298.4|478
1640782500000|2021-12-29 12:55:00|11300.7|11299.8|11297.4|11296.8|11303.7|11302.9|11296.7|11296.1|707
1640782800000|2021-12-29 13:00:00|11297.3|11296.7|11302.7|11301.8|11303.3|11302.6|11296.6|11295.7|756
1640783100000|2021-12-29 13:05:00|11302.5|11301.6|11303.3|11302.7|11303.7|11302.8|11302.2|11301.5|426
1640783400000|2021-12-29 13:10:00|11303.2|11302.6|11303.5|11302.6|11303.8|11302.9|11301.7|11300.8|461
1640783700000|2021-12-29 13:15:00|11303.7|11302.8|11310.8|11309.9|11311.3|11310.4|11302.8|11302|597
1640784000000|2021-12-29 13:20:00|11311|11310.4|11311.9|11311|11312.7|11312.1|11307.9|11307|662
1640784300000|2021-12-29 13:25:00|11311.7|11310.8|11312.1|11311.2|11313.1|11312.3|11310.3|11309.4|632
1640784600000|2021-12-29 13:30:00|11312.2|11311.3|11311.6|11310.7|11312.4|11311.5|11308.3|11307.4|644
1640784900000|2021-12-29 13:35:00|11311.7|11310.8|11317.7|11316.8|11320.7|11319.8|11311|11310.1|653
1640785200000|2021-12-29 13:40:00|11317.6|11316.7|11316.3|11315.4|11320|11319.1|11315.7|11314.8|670
1640785500000|2021-12-29 13:45:00|11316.2|11315.3|11317.2|11316.3|11318.9|11318|11315.5|11314.6|570
1640785800000|2021-12-29 13:50:00|11317.1|11316.2|11317.7|11316.8|11319.7|11318.8|11316.4|11315.5|479
1640786100000|2021-12-29 13:55:00|11317.8|11316.9|11318.6|11317.7|11322.6|11321.7|11317.4|11316.5|548
1640786400000|2021-12-29 14:00:00|11318.4|11317.8|11314.4|11313.5|11321|11320.1|11313.4|11312.5|652
1640786700000|2021-12-29 14:05:00|11314.5|11313.6|11314.6|11313.7|11315.7|11314.8|11313.2|11312.5|443
1640787000000|2021-12-29 14:10:00|11314.5|11313.6|11317.4|11316.5|11317.9|11317|11313.4|11312.6|528
1640787300000|2021-12-29 14:15:00|11317.3|11316.4|11320.1|11319.2|11320.5|11319.6|11317.1|11316.2|435
1640787600000|2021-12-29 14:20:00|11320|11319.1|11327.1|11326.2|11327.3|11326.4|11319.3|11318.4|581
1640787900000|2021-12-29 14:25:00|11327|11326.1|11329.9|11329|11330.4|11329.5|11326.8|11325.9|543
1640788200000|2021-12-29 14:30:00|11329.8|11328.9|11333.2|11332.3|11337.1|11336.2|11329.3|11328.4|909
1640788500000|2021-12-29 14:35:00|11333|11332.1|11333.5|11332.6|11339.2|11338.5|11331.2|11330.3|782
1640788800000|2021-12-29 14:40:00|11333.4|11332.5|11337.7|11336.8|11337.7|11336.8|11333|11332.2|603
1640789100000|2021-12-29 14:45:00|11337.6|11336.7|11346.1|11345.2|11349.8|11348.9|11337.1|11336.4|933
1640789400000|2021-12-29 14:50:00|11346|11345.1|11348.2|11347.3|11348.8|11347.9|11344.8|11343.9|782
1640789700000|2021-12-29 14:55:00|11348.3|11347.4|11347.2|11346.3|11350.7|11349.9|11347.1|11346.2|804
1640790000000|2021-12-29 15:00:00|11347.1|11346.2|11348.9|11348.3|11351.1|11350.4|11346.1|11345.2|819
1640790300000|2021-12-29 15:05:00|11349|11348.1|11356.5|11355.6|11358.2|11357.6|11348.1|11347.2|904
1640790600000|2021-12-29 15:10:00|11356.7|11355.8|11354.2|11353.3|11359.2|11358.5|11353.9|11353|730
1640790900000|2021-12-29 15:15:00|11354.1|11353.2|11357.1|11356.2|11359.8|11359|11354.1|11353.2|614
1640791200000|2021-12-29 15:20:00|11357|11356.1|11356.3|11355.4|11359.8|11358.9|11354.6|11353.9|610
1640791500000|2021-12-29 15:25:00|11356|11355.1|11355.6|11354.7|11358.5|11357.8|11354.2|11353.4|850
1640791800000|2021-12-29 15:30:00|11355.5|11354.6|11357.3|11356.4|11357.6|11356.7|11353.9|11353.1|638
1640792100000|2021-12-29 15:35:00|11357.2|11356.3|11355.9|11355.3|11359.5|11358.9|11355.6|11354.8|561
1640792400000|2021-12-29 15:40:00|11356|11355.4|11363.6|11362.7|11363.6|11362.7|11355.1|11354.3|565
1640792700000|2021-12-29 15:45:00|11363.5|11362.6|11367.2|11366.3|11369.4|11368.5|11362.5|11361.7|644
1640793000000|2021-12-29 15:50:00|11367.3|11366.4|11363.2|11362.3|11367.5|11366.6|11357.5|11356.6|891
1640793300000|2021-12-29 15:55:00|11363.1|11362.2|11349.5|11348.6|11365.1|11363.9|11347.1|11345.8|1466
1640793600000|2021-12-29 16:00:00|11349.6|11348.7|11347.5|11346.6|11352|11351.1|11344.1|11343.2|1287
1640793900000|2021-12-29 16:05:00|11347.7|11346.8|11347.4|11346.5|11350.3|11349.4|11346.2|11345.3|650
1640794200000|2021-12-29 16:10:00|11347.2|11346.3|11348.6|11347.7|11352.3|11351.4|11347|11346.1|463
1640794500000|2021-12-29 16:15:00|11348.7|11347.8|11350.9|11350|11352|11351.1|11348.3|11347.6|456
1640794800000|2021-12-29 16:20:00|11351|11350.1|11348.7|11347.8|11353.9|11353|11348.4|11347.5|411
1640795100000|2021-12-29 16:25:00|11348.6|11347.7|11349|11348.1|11351.8|11350.9|11347.2|11346.3|473
1640795400000|2021-12-29 16:30:00|11349.1|11348.2|11348.7|11347.8|11351.6|11350.7|11348|11347.1|434
1640795700000|2021-12-29 16:35:00|11348.8|11347.9|11344.4|11343.5|11349.2|11348.3|11344.4|11343.5|389
1640796000000|2021-12-29 16:40:00|11344.5|11343.6|11344.9|11344|11346.7|11345.8|11342.6|11341.7|419
1640796300000|2021-12-29 16:45:00|11344.8|11343.9|11341.4|11340.5|11345.6|11344.7|11341.4|11340.5|390
1640796600000|2021-12-29 16:50:00|11341.3|11340.4|11340.6|11339.7|11342.7|11341.8|11340.1|11339.2|450
1640796900000|2021-12-29 16:55:00|11340.5|11339.6|11337.1|11336.2|11340.6|11339.7|11336|11335.2|341
1640797200000|2021-12-29 17:00:00|11337|11336.1|11339.7|11338.8|11340.3|11339.4|11336.3|11335.5|308
1640797500000|2021-12-29 17:05:00|11339.2|11338.6|11338.2|11337.3|11340.4|11339.5|11337.2|11336.3|250
1640797800000|2021-12-29 17:10:00|11338.1|11337.2|11336.3|11335.4|11338.6|11337.7|11336.1|11335.4|211
1640798100000|2021-12-29 17:15:00|11336.4|11335.5|11343|11342.1|11344.7|11343.9|11336.3|11335.4|441
1640798400000|2021-12-29 17:20:00|11342.9|11342|11342.1|11341.5|11343.5|11342.7|11341.6|11340.8|246
1640798700000|2021-12-29 17:25:00|11342.2|11341.3|11342.7|11342.1|11344.8|11343.9|11342.1|11341.2|253
1640799000000|2021-12-29 17:30:00|11342.6|11342|11342|11341.1|11345.4|11344.7|11341.9|11341|303
1640799300000|2021-12-29 17:35:00|11342.1|11341.2|11340.2|11339.6|11342.1|11341.2|11340.1|11339.3|192
1640799600000|2021-12-29 17:40:00|11340.1|11339.5|11338.8|11337.9|11340.4|11339.6|11338.2|11337.3|259
1640799900000|2021-12-29 17:45:00|11338.6|11337.7|11338.7|11337.8|11338.9|11338.2|11337.2|11336.3|222
1640800200000|2021-12-29 17:50:00|11338.6|11337.7|11338.9|11338.3|11339.5|11338.6|11338.2|11337.5|143
1640800500000|2021-12-29 17:55:00|11339|11338.1|11337.8|11337.2|11339.6|11338.8|11337.7|11336.9|333
1640800800000|2021-12-29 18:00:00|11337.7|11337.1|11339.4|11338.5|11342.8|11341.9|11337.3|11336.4|625
1640801100000|2021-12-29 18:05:00|11339.3|11338.4|11340.2|11339.3|11340.7|11340|11338|11337.1|317
1640801400000|2021-12-29 18:10:00|11340.1|11339.2|11339.8|11339.2|11341|11340.3|11338.1|11337.2|301
1640801700000|2021-12-29 18:15:00|11339.9|11339.3|11339.7|11339.1|11341.3|11340.6|11339|11338.1|283
1640802000000|2021-12-29 18:20:00|11339.8|11339.2|11339.3|11338.4|11340.2|11339.6|11338.6|11337.8|184
1640802300000|2021-12-29 18:25:00|11339.2|11338.3|11338.6|11337.7|11340|11339.4|11338.1|11337.3|248
1640802600000|2021-12-29 18:30:00|11338.7|11337.8|11336.3|11335.4|11338.8|11337.9|11335|11334.1|214
1640802900000|2021-12-29 18:35:00|11336.2|11335.3|11338.4|11337.5|11338.7|11337.9|11336.2|11335.3|239
1640803200000|2021-12-29 18:40:00|11338.5|11337.6|11339.2|11338.6|11339.4|11338.7|11338.2|11337.3|237
1640803500000|2021-12-29 18:45:00|11339.1|11338.5|11340.2|11339.3|11342.3|11341.5|11338.8|11337.9|262
1640803800000|2021-12-29 18:50:00|11340.3|11339.4|11337.9|11337|11340.4|11339.6|11337.7|11336.8|246
1640804100000|2021-12-29 18:55:00|11337.8|11336.9|11341|11340.1|11341.4|11340.5|11335.9|11335|316
1640804400000|2021-12-29 19:00:00|11340.9|11340|11340.5|11339.6|11342.2|11341.4|11340.2|11339.4|279
1640804700000|2021-12-29 19:05:00|11340.4|11339.5|11342.4|11341.5|11344.2|11343.4|11340.1|11339.4|221
1640805000000|2021-12-29 19:10:00|11342.7|11341.8|11342.7|11341.8|11343.6|11342.9|11341.2|11340.5|208
1640805300000|2021-12-29 19:15:00|11342.9|11342|11342.6|11342|11343.6|11342.8|11342.1|11341.5|194
1640805600000|2021-12-29 19:20:00|11342.5|11341.9|11341.4|11340.8|11342.7|11341.9|11341.1|11340.2|169
1640805900000|2021-12-29 19:25:00|11341.6|11340.7|11340.9|11340|11341.7|11340.8|11340.4|11339.5|158
1640806200000|2021-12-29 19:30:00|11341|11340.1|11339.4|11338.5|11341|11340.1|11339.1|11338.4|218
1640806500000|2021-12-29 19:35:00|11339.3|11338.4|11339|11338.1|11340|11339.1|11338.2|11337.4|148
1640806800000|2021-12-29 19:40:00|11338.9|11338|11341.6|11340.7|11342.6|11341.8|11338.6|11337.7|231
1640807100000|2021-12-29 19:45:00|11341.3|11340.5|11342.2|11341.3|11343.7|11342.8|11341.1|11340.2|196
1640807400000|2021-12-29 19:50:00|11342.3|11341.4|11340.5|11339.6|11342.3|11341.4|11340.5|11339.6|197
1640807700000|2021-12-29 19:55:00|11340.6|11339.7|11343.5|11342.6|11343.7|11342.9|11339.5|11338.6|394
1640808000000|2021-12-29 20:00:00|11343.4|11342.8|11341.7|11340.8|11343.6|11342.8|11340.7|11340|329
1640808300000|2021-12-29 20:05:00|11341.6|11340.7|11342.8|11341.9|11344.2|11343.3|11341.2|11340.5|180
1640808600000|2021-12-29 20:10:00|11342.5|11341.6|11343.3|11342.7|11343.8|11343|11341.9|11341.1|152
1640808900000|2021-12-29 20:15:00|11343.4|11342.5|11343.1|11342.2|11343.5|11342.8|11342.2|11341.3|139
1640809200000|2021-12-29 20:20:00|11343|11342.1|11343.3|11342.4|11343.3|11342.6|11342|11341.2|116
1640809500000|2021-12-29 20:25:00|11343.2|11342.3|11344|11343.1|11344.8|11344|11343.2|11342.3|152
1640809800000|2021-12-29 20:30:00|11343.9|11343|11343.9|11343|11344.3|11343.6|11343.2|11342.5|180
1640810100000|2021-12-29 20:35:00|11344|11343.1|11343.9|11343.3|11344.3|11343.4|11343.1|11342.2|193
1640810400000|2021-12-29 20:40:00|11344|11343.4|11345.2|11344.3|11345.7|11344.8|11343.9|11343.3|138
1640810700000|2021-12-29 20:45:00|11345.3|11344.4|11343.2|11342.6|11345.4|11344.5|11342.6|11341.9|242
1640811000000|2021-12-29 20:50:00|11343.4|11342.5|11344.9|11344|11344.9|11344|11343.4|11342.5|250
1640811300000|2021-12-29 20:55:00|11345.1|11344.2|11348.8|11347.9|11350.7|11349.8|11344.7|11343.9|657
1640811600000|2021-12-29 21:00:00|11348.9|11348|11348.9|11348|11352.9|11352|11348|11347.1|462
1640811900000|2021-12-29 21:05:00|11349|11348.1|11349|11348.1|11349.5|11348.6|11348.8|11347.9|90
1640812200000|2021-12-29 21:10:00|11348.9|11348|11348.6|11347.7|11349|11348.1|11348.3|11347.4|119
1640812500000|2021-12-29 21:15:00|11348.7|11347.8|11349.4|11348.5|11349.8|11348.9|11348.6|11347.7|85
1640812800000|2021-12-29 21:20:00|11349.3|11348.4|11348.4|11347.5|11349.4|11348.5|11348.3|11347.4|107
1640813100000|2021-12-29 21:25:00|11348.5|11347.6|11350.6|11349.7|11351|11350.1|11348.2|11347.3|156
1640813400000|2021-12-29 21:30:00|11350.4|11349.5|11348.8|11347.9|11350.8|11349.9|11348.8|11347.9|168
1640813700000|2021-12-29 21:35:00|11348.9|11348|11348.3|11347.4|11349|11348.1|11347.7|11346.8|119
1640814000000|2021-12-29 21:40:00|11348.4|11347.5|11348.5|11347.6|11348.7|11347.8|11348.3|11347.4|75
1640814300000|2021-12-29 21:45:00|11348.6|11347.7|11348.2|11347.3|11348.8|11347.8|11347.7|11346.8|223
1640814600000|2021-12-29 21:50:00|11348.1|11347.2|11348.3|11347.4|11348.5|11347.4|11347|11346.1|296
1640814900000|2021-12-29 21:55:00|11348.6|11347.3|11350.8|11344.6|11351.1|11347.7|11347.4|11344.4|316
1640815200000|2021-12-29 22:00:00|11352.1|11345.1|11351.7|11345.5|11353|11346|11350.8|11344.5|79
1640815500000|2021-12-29 22:05:00|11351.8|11345.6|11350.1|11343.1|11352.3|11345.8|11350.1|11343.1|78
1640815800000|2021-12-29 22:10:00|11350|11343|11350.8|11343.8|11352.2|11345.2|11349.5|11342.5|126
1640816100000|2021-12-29 22:15:00|11350.7|11343.7|11351|11344|11352.1|11345.1|11349.2|11342.2|89
1640816400000|2021-12-29 22:20:00|11350.9|11343.9|11350.5|11343.5|11352.5|11345.5|11348.8|11341.8|233
1640816700000|2021-12-29 22:25:00|11350.6|11343.6|11350.6|11343.6|11351.2|11344.6|11348.7|11341.7|120
1640817000000|2021-12-29 22:30:00|11350.7|11343.7|11350.2|11345.8|11353.6|11346.6|11349.9|11343.7|284
1640817300000|2021-12-29 22:35:00|11350.7|11346.3|11350|11346.6|11351.3|11346.8|11349.3|11345.4|151
1640817600000|2021-12-29 22:40:00|11350.1|11345.9|11350.6|11346.5|11351.3|11346.8|11349.5|11345.7|136
1640817900000|2021-12-29 22:45:00|11350.4|11346.6|11349.9|11346.4|11351.2|11346.7|11349.4|11345.8|120
1640818200000|2021-12-29 22:50:00|11350.4|11346.3|11349.7|11346.1|11351.5|11346.8|11349.7|11345.8|141
1640818500000|2021-12-29 22:55:00|11349.8|11346.6|11350.5|11345.2|11352.2|11346.7|11349.1|11344.5|350
1640818800000|2021-12-29 23:00:00|11350.9|11344.8|11352.1|11350.7|11353.1|11350.8|11349.2|11342.2|408
1640819100000|2021-12-29 23:05:00|11352|11350.8|11350.8|11349.9|11352.9|11351.5|11350.8|11349.7|198
1640819400000|2021-12-29 23:10:00|11351|11350|11351.3|11350.4|11352.1|11351.2|11350.8|11349.9|120
1640819700000|2021-12-29 23:15:00|11351.2|11350.3|11351.1|11350.2|11351.5|11350.6|11350.8|11349.9|68
1640820000000|2021-12-29 23:20:00|11351.2|11350.3|11351.6|11350.7|11352.1|11351.2|11351.1|11350.2|100
1640820300000|2021-12-29 23:25:00|11351.5|11350.6|11351.2|11350.3|11351.6|11350.7|11351|11350.1|73
1640820600000|2021-12-29 23:30:00|11351.3|11350.4|11351.5|11350.6|11351.7|11350.8|11351.1|11350.2|93
1640820900000|2021-12-29 23:35:00|11351.4|11350.5|11351.5|11350.6|11351.7|11350.8|11351.3|11350.4|70
1640821200000|2021-12-29 23:40:00|11351.6|11350.7|11352.9|11352|11352.9|11352|11351.4|11350.5|90
1640821500000|2021-12-29 23:45:00|11353|11352.1|11354.7|11353.8|11354.8|11353.9|11352.9|11352|139
1640821800000|2021-12-29 23:50:00|11354.8|11353.9|11356.5|11355.6|11356.5|11355.6|11354.7|11353.8|130
1640822100000|2021-12-29 23:55:00|11356.6|11355.7|11360.2|11359.3|11360.3|11359.5|11356.5|11355.6|218
1640822400000|2021-12-30 00:00:00|11360.3|11359.4|11354|11353.4|11360.4|11359.5|11354|11353.2|433
1640822700000|2021-12-30 00:05:00|11353.9|11353.3|11350.3|11349.4|11354.8|11354|11350.2|11349.3|341
1640823000000|2021-12-30 00:10:00|11350.4|11349.8|11349.7|11349.1|11351.9|11351|11349|11348.2|189
1640823300000|2021-12-30 00:15:00|11349.8|11348.9|11350.3|11349.4|11350.4|11349.5|11349.3|11348.5|120
1640823600000|2021-12-30 00:20:00|11350.2|11349.3|11351.9|11351|11352.4|11351.5|11350.2|11349.3|125
1640823900000|2021-12-30 00:25:00|11352.1|11351.2|11353.3|11352.4|11353.6|11352.8|11352|11351.2|103
1640824200000|2021-12-30 00:30:00|11353.4|11352.5|11353.8|11352.9|11353.8|11353.2|11351.5|11350.7|76
1640824500000|2021-12-30 00:35:00|11353.3|11352.4|11352.7|11351.8|11353.3|11352.4|11352.5|11351.6|65
1640824800000|2021-12-30 00:40:00|11352.8|11352.2|11352.8|11351.9|11353.7|11353|11352.7|11351.8|118
1640825100000|2021-12-30 00:45:00|11352.7|11351.8|11351.9|11351.3|11353.7|11352.9|11351.8|11350.9|150
1640825400000|2021-12-30 00:50:00|11351.8|11351.2|11351|11350.1|11352.1|11351.5|11350.2|11349.3|236
1640825700000|2021-12-30 00:55:00|11350.6|11349.7|11351.9|11351|11351.9|11351.1|11349.7|11348.8|187
1640826000000|2021-12-30 01:00:00|11351.6|11350.9|11349.2|11348.3|11352|11351.1|11349.1|11348.2|206
1640826300000|2021-12-30 01:05:00|11349.1|11348.2|11349.1|11348.2|11349.6|11348.7|11348.8|11347.9|85
1640826600000|2021-12-30 01:10:00|11349|11348.4|11349.3|11348.4|11350.2|11349.3|11348.2|11347.5|148
1640826900000|2021-12-30 01:15:00|11348.9|11348|11350|11349.1|11350.2|11349.4|11348.5|11347.7|157
1640827200000|2021-12-30 01:20:00|11349.9|11349|11347.4|11346.5|11350.5|11349.8|11347|11346.1|252
1640827500000|2021-12-30 01:25:00|11347.5|11346.6|11347.9|11347|11348.1|11347.2|11346.9|11346.2|133
1640827800000|2021-12-30 01:30:00|11347.7|11346.8|11345.5|11344.6|11347.8|11347|11345.5|11344.6|157
1640828100000|2021-12-30 01:35:00|11345.4|11344.5|11346.2|11345.3|11346.5|11345.6|11344.9|11344|242
1640828400000|2021-12-30 01:40:00|11345.9|11345.2|11346|11345.1|11347.4|11346.5|11345.7|11344.9|172
1640828700000|2021-12-30 01:45:00|11346.1|11345.2|11345.9|11345|11346.7|11346.1|11345.5|11344.8|234
1640829000000|2021-12-30 01:50:00|11346|11345.1|11347|11346.1|11347.2|11346.5|11345.9|11345.1|234
1640829300000|2021-12-30 01:55:00|11346.9|11346.3|11346.5|11345.6|11347.5|11346.7|11345.6|11344.7|232
1640829600000|2021-12-30 02:00:00|11346.4|11345.5|11346.2|11345.3|11346.5|11345.7|11344.3|11343.4|212
1640829900000|2021-12-30 02:05:00|11346.1|11345.2|11346|11345.1|11346.4|11345.6|11345.1|11344.4|161
1640830200000|2021-12-30 02:10:00|11345.9|11345|11347.1|11346.2|11347.4|11346.5|11345.6|11344.9|108
1640830500000|2021-12-30 02:15:00|11347|11346.1|11347|11346.1|11347.2|11346.5|11346.7|11345.8|83
1640830800000|2021-12-30 02:20:00|11347.1|11346.2|11346.1|11345.2|11347.1|11346.3|11345.9|11345|84
1640831100000|2021-12-30 02:25:00|11346|11345.1|11347.2|11346.3|11347.4|11346.7|11345.7|11344.9|150
1640831400000|2021-12-30 02:30:00|11346.6|11346|11344.6|11343.7|11346.7|11346|11344.5|11343.6|171
1640831700000|2021-12-30 02:35:00|11344.5|11343.6|11346.2|11345.3|11346.2|11345.4|11343.4|11342.6|171
1640832000000|2021-12-30 02:40:00|11346.1|11345.2|11343.4|11342.8|11346.1|11345.2|11343.1|11342.4|153
1640832300000|2021-12-30 02:45:00|11343.5|11342.9|11345|11344.1|11345.2|11344.5|11343.5|11342.6|124
1640832600000|2021-12-30 02:50:00|11345.1|11344.2|11345|11344.1|11345.3|11344.6|11344.5|11343.8|134
1640832900000|2021-12-30 02:55:00|11345.1|11344.2|11345.4|11344.8|11345.6|11344.8|11343.9|11343.1|175
1640833200000|2021-12-30 03:00:00|11345.6|11344.7|11347.3|11346.4|11347.4|11346.5|11344.9|11344.2|163
1640833500000|2021-12-30 03:05:00|11347.4|11346.5|11347.3|11346.7|11348|11347.1|11347.1|11346.3|114
1640833800000|2021-12-30 03:10:00|11347.4|11346.8|11345.9|11345|11347.4|11346.8|11345.5|11344.9|168
1640834100000|2021-12-30 03:15:00|11345.6|11345.1|11345.8|11345.2|11346.9|11346.1|11345.2|11344.3|200
1640834400000|2021-12-30 03:20:00|11345.9|11345.3|11344.8|11343.9|11346.1|11345.5|11344.6|11343.9|151
1640834700000|2021-12-30 03:25:00|11344.7|11343.8|11342.6|11341.7|11345|11344.2|11342.4|11341.6|181
1640835000000|2021-12-30 03:30:00|11342.7|11341.8|11342.2|11341.3|11342.7|11341.9|11341.8|11341.1|170
1640835300000|2021-12-30 03:35:00|11342.1|11341.2|11343.5|11342.6|11343.8|11343|11341.6|11340.9|141
1640835600000|2021-12-30 03:40:00|11343.6|11342.7|11341.6|11341|11343.6|11342.7|11341.4|11340.6|89
1640835900000|2021-12-30 03:45:00|11341.5|11340.9|11340.5|11339.9|11341.7|11340.9|11340.4|11339.8|113
1640836200000|2021-12-30 03:50:00|11340.4|11339.8|11338.9|11338|11340.8|11340.1|11338.5|11337.7|134
1640836500000|2021-12-30 03:55:00|11338.8|11337.9|11338.4|11337.5|11339.2|11338.5|11337.5|11336.7|234
1640836800000|2021-12-30 04:00:00|11338.5|11337.6|11337|11336.1|11338.5|11337.6|11336.6|11335.9|163
1640837100000|2021-12-30 04:05:00|11337.1|11336.2|11337|11336.4|11337.5|11336.8|11336.6|11335.8|127
1640837400000|2021-12-30 04:10:00|11337.1|11336.5|11337.2|11336.3|11337.3|11336.7|11336.7|11336.1|83
1640837700000|2021-12-30 04:15:00|11337|11336.4|11336.9|11336.3|11337.2|11336.5|11336.7|11336|95
1640838000000|2021-12-30 04:20:00|11336.8|11336.2|11336.1|11335.5|11336.8|11336.2|11334.4|11333.8|163
1640838300000|2021-12-30 04:25:00|11336|11335.4|11335.1|11334.5|11336.2|11335.4|11335|11334.4|156
1640838600000|2021-12-30 04:30:00|11335|11334.1|11333.6|11333|11335|11334.2|11333.4|11332.6|171
1640838900000|2021-12-30 04:35:00|11333.5|11332.9|11334|11333.4|11334.2|11333.4|11332.5|11331.7|124
1640839200000|2021-12-30 04:40:00|11334.1|11333.2|11333.5|11332.6|11334.1|11333.2|11332.9|11332.1|110
1640839500000|2021-12-30 04:45:00|11333.6|11332.7|11333.6|11332.7|11333.8|11333.1|11333.3|11332.6|100
1640839800000|2021-12-30 04:50:00|11333.5|11332.6|11333|11332.4|11333.8|11333.1|11332.4|11331.8|144
1640840100000|2021-12-30 04:55:00|11332.8|11332.1|11333.1|11332.5|11333.8|11333|11332.5|11331.7|149
1640840400000|2021-12-30 05:00:00|11333.2|11332.3|11332|11331.1|11333.3|11332.6|11331.8|11331.1|302
1640840700000|2021-12-30 05:05:00|11331.9|11331|11330.9|11330|11332.1|11331.3|11330.9|11330|130
1640841000000|2021-12-30 05:10:00|11331|11330.1|11331.2|11330.3|11331.3|11330.5|11330.2|11329.4|216
1640841300000|2021-12-30 05:15:00|11331.1|11330.2|11330.8|11329.9|11331.1|11330.2|11330.4|11329.6|127
1640841600000|2021-12-30 05:20:00|11330.7|11329.8|11331|11330.4|11331.4|11330.6|11330.2|11329.3|123
1640841900000|2021-12-30 05:25:00|11331.1|11330.5|11331.4|11330.5|11331.8|11331.1|11330.8|11330.2|174
1640842200000|2021-12-30 05:30:00|11331.3|11330.4|11329.6|11328.7|11331.4|11330.6|11329.6|11328.7|245
1640842500000|2021-12-30 05:35:00|11329.7|11328.8|11325.4|11324.5|11329.7|11328.9|11325.2|11324.3|245
1640842800000|2021-12-30 05:40:00|11325.3|11324.7|11326.9|11326|11327.1|11326.4|11324.9|11324.3|213
1640843100000|2021-12-30 05:45:00|11326.7|11326.1|11328.9|11328|11329.2|11328.4|11326.6|11325.7|214
1640843400000|2021-12-30 05:50:00|11329|11328.1|11328.9|11328.3|11329.4|11328.7|11328.8|11328|106
1640843700000|2021-12-30 05:55:00|11328.8|11328.2|11326.3|11325.4|11329.2|11328.3|11325.9|11325.1|221
1640844000000|2021-12-30 06:00:00|11326.4|11325.5|11326|11325.4|11327.3|11326.4|11325.1|11324.2|230
1640844300000|2021-12-30 06:05:00|11326.2|11325.6|11325.3|11324.4|11327|11326.2|11325|11324.2|201
1640844600000|2021-12-30 06:10:00|11325.4|11324.5|11326.4|11325.5|11326.7|11325.8|11324.8|11324|191
1640844900000|2021-12-30 06:15:00|11326.1|11325.3|11322.7|11321.8|11326.2|11325.3|11321.1|11320.5|216
1640845200000|2021-12-30 06:20:00|11322.8|11321.9|11320.4|11319.5|11322.9|11322|11319.3|11318.6|261
1640845500000|2021-12-30 06:25:00|11320.3|11319.4|11320.4|11319.5|11320.9|11320.1|11319.3|11318.5|317
1640845800000|2021-12-30 06:30:00|11320.2|11319.6|11319|11318.1|11320.3|11319.6|11317.7|11316.9|256
1640846100000|2021-12-30 06:35:00|11318.8|11317.9|11317.7|11316.8|11319|11318.1|11316.7|11315.9|266
1640846400000|2021-12-30 06:40:00|11317.6|11316.7|11317.8|11316.9|11318.6|11317.7|11316.3|11315.7|211
1640846700000|2021-12-30 06:45:00|11317.7|11316.8|11318.6|11317.7|11320.1|11319.2|11317.6|11316.8|260
1640847000000|2021-12-30 06:50:00|11318.5|11317.6|11316.1|11315.2|11319.2|11318.4|11315.8|11315.1|279
1640847300000|2021-12-30 06:55:00|11316|11315.1|11317.4|11316.5|11317.5|11316.6|11315.3|11314.5|240
1640847600000|2021-12-30 07:00:00|11317.5|11316.6|11320.3|11319.7|11320.6|11319.7|11316.9|11316.1|316
1640847900000|2021-12-30 07:05:00|11320.4|11319.8|11319.4|11318.8|11320.6|11319.8|11318.3|11317.4|296
1640848200000|2021-12-30 07:10:00|11319.3|11318.7|11317.6|11316.7|11319.5|11318.7|11316.4|11315.8|328
1640848500000|2021-12-30 07:15:00|11317.7|11316.8|11316.4|11315.5|11318.5|11317.6|11316.3|11315.4|326
1640848800000|2021-12-30 07:20:00|11316.5|11315.6|11317.6|11317|11318.1|11317.2|11315.8|11315.1|306
1640849100000|2021-12-30 07:25:00|11317.5|11316.9|11316.6|11315.7|11317.9|11317|11316.2|11315.5|239
1640849400000|2021-12-30 07:30:00|11316.5|11315.6|11319|11318.1|11319.1|11318.2|11315.5|11314.7|282
1640849700000|2021-12-30 07:35:00|11319.2|11318.3|11321.8|11320.9|11322.4|11321.8|11317.9|11317.1|347
1640850000000|2021-12-30 07:40:00|11321.9|11321|11324|11323.4|11324.3|11323.4|11321.6|11320.7|424
1640850300000|2021-12-30 07:45:00|11324.1|11323.2|11318.5|11317.6|11324.1|11323.2|11317.8|11317|342
1640850600000|2021-12-30 07:50:00|11318.4|11317.8|11316.6|11316|11320.1|11319.3|11316.6|11315.8|296
1640850900000|2021-12-30 07:55:00|11316.7|11316.1|11318|11317.1|11318.1|11317.2|11315.4|11314.6|504
1640851200000|2021-12-30 08:00:00|11318.2|11317.3|11315.1|11314.2|11318.4|11317.6|11312.4|11311.5|569
1640851500000|2021-12-30 08:05:00|11315|11314.1|11315.2|11314.3|11317.2|11316.3|11313.4|11312.5|443
1640851800000|2021-12-30 08:10:00|11315.4|11314.5|11311.6|11310.7|11316.2|11315.3|11310.9|11310|377
1640852100000|2021-12-30 08:15:00|11311.5|11310.6|11311|11310.1|11312.5|11311.9|11310.5|11309.7|396
1640852400000|2021-12-30 08:20:00|11310.7|11309.8|11308.7|11307.8|11310.7|11309.8|11308|11307.1|409
1640852700000|2021-12-30 08:25:00|11308.6|11307.7|11307|11306.1|11309.2|11308.3|11305.4|11304.5|457
1640853000000|2021-12-30 08:30:00|11306.5|11305.9|11308.7|11307.8|11310|11309.1|11306.4|11305.8|478
1640853300000|2021-12-30 08:35:00|11308.6|11307.7|11309|11308.1|11312.2|11311.3|11307.9|11307.1|455
1640853600000|2021-12-30 08:40:00|11308.9|11308|11310.9|11310|11311.7|11310.8|11308.3|11307.5|364
1640853900000|2021-12-30 08:45:00|11311|11310.1|11308.1|11307.2|11311|11310.1|11307.6|11306.7|402
1640854200000|2021-12-30 08:50:00|11308|11307.1|11306.2|11305.3|11308.9|11308|11305.7|11304.9|405
1640854500000|2021-12-30 08:55:00|11305.8|11305.2|11302.4|11301.5|11306.3|11305.4|11300.7|11299.8|626
1640854800000|2021-12-30 09:00:00|11302.3|11301.4|11303|11302.1|11303.5|11302.8|11300.7|11299.8|421
1640855100000|2021-12-30 09:05:00|11302.9|11302.3|11303.7|11303.1|11308.1|11307.2|11302.6|11301.8|393
1640855400000|2021-12-30 09:10:00|11303.6|11303|11304.9|11304.3|11307.1|11306.4|11303.4|11302.8|335
1640855700000|2021-12-30 09:15:00|11305|11304.1|11300.8|11299.9|11305.1|11304.2|11300.2|11299.4|396
1640856000000|2021-12-30 09:20:00|11300.9|11300|11303.4|11302.5|11304.2|11303.3|11300.9|11300|377
1640856300000|2021-12-30 09:25:00|11303.3|11302.4|11301.5|11300.6|11304.2|11303.3|11300.6|11299.7|280
1640856600000|2021-12-30 09:30:00|11301.6|11300.7|11302.6|11301.7|11302.9|11302.1|11300.2|11299.6|372
1640856900000|2021-12-30 09:35:00|11302.7|11301.8|11303.9|11303|11304|11303.2|11301.8|11300.9|472
1640857200000|2021-12-30 09:40:00|11303.8|11302.9|11305.1|11304.2|11305.2|11304.3|11302.7|11301.9|321
1640857500000|2021-12-30 09:45:00|11305.2|11304.3|11304.9|11304.3|11306.2|11305.5|11303.3|11302.7|316
1640857800000|2021-12-30 09:50:00|11304.7|11304.1|11303.1|11302.2|11304.7|11304.1|11303|11302.1|229
1640858100000|2021-12-30 09:55:00|11303|11302.1|11302|11301.1|11304.2|11303.3|11300.6|11299.7|420
1640858400000|2021-12-30 10:00:00|11301.9|11301|11305.7|11304.8|11306|11305.1|11300.6|11299.7|421
1640858700000|2021-12-30 10:05:00|11305.6|11304.7|11306.3|11305.4|11306.8|11306|11305.3|11304.6|345
1640859000000|2021-12-30 10:10:00|11306.1|11305.2|11308.6|11307.7|11310.3|11309.4|11305.6|11304.7|409
1640859300000|2021-12-30 10:15:00|11308.4|11307.5|11308.8|11307.9|11308.8|11307.9|11306.7|11305.8|315
1640859600000|2021-12-30 10:20:00|11308.7|11307.8|11311.1|11310.2|11312.1|11311.2|11308.5|11307.7|438
1640859900000|2021-12-30 10:25:00|11311|11310.1|11311.7|11310.8|11311.9|11311|11310|11309.1|364
1640860200000|2021-12-30 10:30:00|11311.6|11310.7|11310.1|11309.2|11312.2|11311.3|11308.8|11307.9|258
1640860500000|2021-12-30 10:35:00|11310.2|11309.3|11311|11310.1|11311.7|11310.8|11309.2|11308.3|314
1640860800000|2021-12-30 10:40:00|11311.1|11310.2|11313.4|11312.5|11314.6|11313.8|11310.7|11310|399
1640861100000|2021-12-30 10:45:00|11313.5|11312.6|11314.1|11313.2|11314.5|11313.7|11311.9|11311|264
1640861400000|2021-12-30 10:50:00|11314|11313.1|11315.9|11315|11316|11315.1|11313.2|11312.6|320
1640861700000|2021-12-30 10:55:00|11316|11315.1|11317.1|11316.2|11317.8|11316.9|11313.9|11313|358
1640862000000|2021-12-30 11:00:00|11317|11316.1|11319.4|11318.5|11319.4|11318.5|11314.2|11313.3|393
1640862300000|2021-12-30 11:05:00|11319.5|11318.6|11317.5|11316.6|11319.5|11318.7|11317.4|11316.3|390
1640862600000|2021-12-30 11:10:00|11317.6|11316.7|11319.7|11318.8|11320.3|11319.4|11317.3|11316.1|393
1640862900000|2021-12-30 11:15:00|11319.5|11318.9|11322.1|11321.2|11322.3|11321.4|11319.1|11318.4|295
1640863200000|2021-12-30 11:20:00|11322.2|11321.3|11322.1|11321.2|11324.2|11323.3|11321|11320.1|360
1640863500000|2021-12-30 11:25:00|11322.2|11321.3|11324.2|11323.3|11325.1|11324.2|11321.7|11320.8|307
1640863800000|2021-12-30 11:30:00|11324.3|11323.4|11324.9|11324|11325.2|11324.3|11322.6|11321.5|241
1640864100000|2021-12-30 11:35:00|11325|11324.1|11320.4|11319.5|11325.1|11324.2|11320.1|11319.2|284
1640864400000|2021-12-30 11:40:00|11320.3|11319.4|11320.7|11319.8|11321.3|11320.4|11319.6|11318.7|212
1640864700000|2021-12-30 11:45:00|11320.5|11319.6|11320.1|11319.2|11321.3|11320.4|11317.9|11317.2|354
1640865000000|2021-12-30 11:50:00|11320|11319.4|11320.7|11319.8|11320.8|11320|11319|11318.1|265
1640865300000|2021-12-30 11:55:00|11320.6|11319.7|11326.4|11325.5|11326.4|11325.5|11320.5|11319.6|487
1640865600000|2021-12-30 12:00:00|11326.5|11325.6|11327|11326.1|11328.1|11327.2|11325.2|11324.3|419
1640865900000|2021-12-30 12:05:00|11327.2|11326.3|11322.5|11321.6|11327.6|11326.7|11322.1|11321.2|376
1640866200000|2021-12-30 12:10:00|11322.4|11321.5|11322.6|11321.7|11323.5|11322.8|11321.5|11320.6|430
1640866500000|2021-12-30 12:15:00|11322.5|11321.6|11321.3|11320.4|11323.1|11322.3|11319.4|11318.5|407
1640866800000|2021-12-30 12:20:00|11321.5|11320.6|11326.7|11325.8|11327.1|11326.2|11321.1|11320.3|436
1640867100000|2021-12-30 12:25:00|11326.8|11325.9|11327.8|11326.9|11328.3|11327.5|11325.6|11324.7|394
1640867400000|2021-12-30 12:30:00|11327.7|11327.1|11332.7|11331.8|11334.3|11333.4|11327.7|11327.1|529
1640867700000|2021-12-30 12:35:00|11332.8|11331.9|11336.9|11336|11337.2|11336.3|11332.5|11331.6|464
1640868000000|2021-12-30 12:40:00|11336.8|11336.2|11337.5|11336.6|11339|11338.4|11336.2|11335.4|459
1640868300000|2021-12-30 12:45:00|11337.3|11336.4|11342.1|11341.2|11342.3|11341.4|11337.3|11336.4|478
1640868600000|2021-12-30 12:50:00|11342.2|11341.3|11341.7|11340.8|11343|11342.1|11341.1|11340.2|472
1640868900000|2021-12-30 12:55:00|11341.6|11340.7|11343.6|11342.7|11345.1|11344.3|11341.6|11340.7|571
1640869200000|2021-12-30 13:00:00|11343.7|11343.1|11330.7|11329.8|11344.1|11343.2|11329.4|11328.5|849
1640869500000|2021-12-30 13:05:00|11330.4|11329.5|11331.7|11330.8|11335.6|11334.7|11330.2|11329.5|562
1640869800000|2021-12-30 13:10:00|11331.8|11330.9|11333.9|11333|11336.5|11335.6|11330.1|11329.2|507
1640870100000|2021-12-30 13:15:00|11333.6|11332.7|11334|11333.1|11335.4|11334.5|11332.4|11331.5|360
1640870400000|2021-12-30 13:20:00|11334.2|11333.3|11338.7|11337.8|11338.7|11337.8|11331.9|11331|569
1640870700000|2021-12-30 13:25:00|11338.6|11337.7|11336.3|11334.7|11338.7|11337.8|11335.6|11334.3|476
1640871000000|2021-12-30 13:30:00|11336.2|11334.6|11328|11327.1|11336.4|11335.3|11326.8|11325.9|565
1640871300000|2021-12-30 13:35:00|11328.1|11327.2|11333.8|11332.9|11334.3|11333.4|11326.8|11325.9|552
1640871600000|2021-12-30 13:40:00|11333.9|11333|11329.2|11328.3|11334.7|11333.9|11327.8|11326.9|605
1640871900000|2021-12-30 13:45:00|11329.3|11328.4|11329.2|11328.3|11334.5|11333.6|11328.9|11328|552
1640872200000|2021-12-30 13:50:00|11329.3|11328.4|11320|11319.1|11330.3|11329.4|11319.5|11318.7|642
1640872500000|2021-12-30 13:55:00|11319.8|11318.9|11304.3|11303.4|11320.4|11319.5|11303.6|11302.7|1148
1640872800000|2021-12-30 14:00:00|11304.2|11303.3|11301.2|11300.3|11307.1|11306.2|11298.9|11298.3|987
1640873100000|2021-12-30 14:05:00|11301.1|11300.2|11309.3|11308.4|11310|11309.1|11300.6|11299.8|665
1640873400000|2021-12-30 14:10:00|11309.4|11308.5|11312.3|11311.4|11313.2|11312.3|11308.5|11307.6|608
1640873700000|2021-12-30 14:15:00|11312.2|11311.3|11315.6|11315|11315.8|11315.2|11308|11307.1|481
1640874000000|2021-12-30 14:20:00|11315.7|11314.8|11319.8|11318.9|11320.8|11319.9|11315.5|11314.8|577
1640874300000|2021-12-30 14:25:00|11319.9|11319|11322.5|11321.6|11323.2|11322.3|11318.9|11318|561
1640874600000|2021-12-30 14:30:00|11322.6|11321.7|11324.4|11323.5|11328.5|11327.6|11321.3|11320.4|741
1640874900000|2021-12-30 14:35:00|11324.3|11323.4|11324.4|11323.8|11325.2|11324.4|11322.4|11321.5|631
1640875200000|2021-12-30 14:40:00|11324.5|11323.6|11326.8|11325.9|11328.1|11327.2|11322.3|11321.4|498
1640875500000|2021-12-30 14:45:00|11326.9|11326|11325.5|11324.6|11330.8|11329.9|11324.9|11324.2|682
1640875800000|2021-12-30 14:50:00|11325.6|11324.7|11329.5|11328.6|11330.4|11329.5|11325.2|11324.3|586
1640876100000|2021-12-30 14:55:00|11329.6|11328.7|11334.5|11333.6|11338.8|11338|11329.5|11328.6|776
1640876400000|2021-12-30 15:00:00|11334.6|11333.7|11339.4|11338.5|11340.3|11339.6|11333|11332.1|714
1640876700000|2021-12-30 15:05:00|11339.6|11338.8|11337.8|11336.9|11340.4|11339.7|11336.3|11335.4|660
1640877000000|2021-12-30 15:10:00|11337.9|11337|11337.1|11336.2|11340.6|11339.8|11336.5|11335.6|514
1640877300000|2021-12-30 15:15:00|11337.2|11336.3|11332.1|11331.2|11339.5|11338.6|11331.7|11330.8|429
1640877600000|2021-12-30 15:20:00|11332|11331.1|11326.7|11326.1|11333.4|11332.5|11324.7|11323.8|727
1640877900000|2021-12-30 15:25:00|11326.5|11325.6|11323.1|11322.2|11327.2|11326.4|11318.7|11318.1|684
1640878200000|2021-12-30 15:30:00|11323|11322.1|11319.6|11318.7|11324.7|11323.9|11318.4|11317.5|591
1640878500000|2021-12-30 15:35:00|11319.5|11318.6|11320.9|11320|11324.1|11323.2|11316.4|11315.5|675
1640878800000|2021-12-30 15:40:00|11320.8|11319.9|11317.3|11316.4|11324.3|11323.4|11316.4|11315.5|630
1640879100000|2021-12-30 15:45:00|11317.4|11316.5|11308.6|11307.7|11319.7|11318.8|11308.4|11307.5|706
1640879400000|2021-12-30 15:50:00|11308.8|11307.9|11323.6|11322.7|11323.6|11322.8|11308.6|11307.8|816
1640879700000|2021-12-30 15:55:00|11323.2|11322.3|11331.1|11330.2|11331.6|11330.7|11323.2|11322.3|990
1640880000000|2021-12-30 16:00:00|11331|11330.1|11326|11325.1|11332.5|11331.6|11326|11325.1|801
1640880300000|2021-12-30 16:05:00|11325.7|11324.9|11323.5|11322.6|11329.3|11328.4|11323|11322.3|492
1640880600000|2021-12-30 16:10:00|11323.1|11322.5|11324.4|11323.5|11326.2|11325.3|11322.9|11322.1|429
1640880900000|2021-12-30 16:15:00|11324.3|11323.4|11322.6|11321.7|11328.1|11327.2|11321.2|11320.4|559
1640881200000|2021-12-30 16:20:00|11322.5|11321.6|11322.5|11321.6|11323.3|11322.4|11319.3|11318.4|472
1640881500000|2021-12-30 16:25:00|11322.7|11321.8|11325.4|11324.5|11325.8|11324.9|11321.4|11320.5|443
1640881800000|2021-12-30 16:30:00|11325.5|11324.6|11324.5|11323.6|11325.8|11324.9|11324|11323.1|363
1640882100000|2021-12-30 16:35:00|11324.6|11323.7|11324.4|11323.5|11326|11325.1|11323.6|11322.7|336
1640882400000|2021-12-30 16:40:00|11324.2|11323.3|11322.9|11322|11324.5|11323.6|11320.1|11319.2|333
1640882700000|2021-12-30 16:45:00|11322.5|11321.9|11319.5|11318.6|11322.5|11321.9|11318.1|11317.2|373
1640883000000|2021-12-30 16:50:00|11319.4|11318.5|11319|11318.1|11319.6|11318.7|11316.6|11315.9|453
1640883300000|2021-12-30 16:55:00|11318.9|11318.4|11317.4|11316.5|11319.3|11318.6|11315.7|11314.8|317
1640883600000|2021-12-30 17:00:00|11317.3|11316.4|11318.9|11318.3|11319.5|11318.6|11317.1|11316.2|276
1640883900000|2021-12-30 17:05:00|11319|11318.1|11320.2|11319.6|11321.1|11320.2|11318.7|11317.9|200
1640884200000|2021-12-30 17:10:00|11320.1|11319.5|11319.4|11318.5|11322.2|11321.3|11318.6|11317.7|275
1640884500000|2021-12-30 17:15:00|11319.2|11318.6|11313.1|11312.2|11319.7|11318.8|11312.8|11311.9|257
1640884800000|2021-12-30 17:20:00|11313|11312.1|11310.4|11309.5|11314|11313.1|11310|11309.1|277
1640885100000|2021-12-30 17:25:00|11310.3|11309.4|11312.2|11311.3|11313.8|11313|11310.1|11309.2|314
1640885400000|2021-12-30 17:30:00|11312.3|11311.4|11313.6|11312.7|11313.9|11313|11311.9|11311.1|165
1640885700000|2021-12-30 17:35:00|11313.5|11312.6|11313.2|11312.3|11314.2|11313.3|11311.2|11310.3|193
1640886000000|2021-12-30 17:40:00|11313.3|11312.4|11315|11314.1|11315.2|11314.4|11313|11312.1|209
1640886300000|2021-12-30 17:45:00|11314.9|11314|11315.1|11314.2|11316.3|11315.6|11314|11313.1|230
1640886600000|2021-12-30 17:50:00|11315|11314.1|11314.6|11313.7|11315.3|11314.4|11314.1|11313.2|233
1640886900000|2021-12-30 17:55:00|11314.4|11313.5|11315.6|11314.7|11315.6|11314.7|11313.8|11312.9|331
1640887200000|2021-12-30 18:00:00|11315.5|11314.6|11316|11315.1|11316.1|11315.4|11313.9|11313|164
1640887500000|2021-12-30 18:05:00|11316.1|11315.2|11316.3|11315.4|11316.8|11315.9|11315.9|11315|126
1640887800000|2021-12-30 18:10:00|11316.2|11315.3|11314.1|11313.2|11316.3|11315.4|11313.5|11312.7|237
1640888100000|2021-12-30 18:15:00|11314|11313.1|11309.1|11308.2|11314|11313.1|11309|11308.1|231
1640888400000|2021-12-30 18:20:00|11309.4|11308.5|11308|11307.1|11310.1|11309.4|11307.8|11306.9|235
1640888700000|2021-12-30 18:25:00|11308.1|11307.2|11307.3|11306.4|11309.4|11308.6|11307|11305.9|388
1640889000000|2021-12-30 18:30:00|11307.4|11306.5|11307.5|11306.6|11308.9|11308|11307|11306.1|239
1640889300000|2021-12-30 18:35:00|11307.4|11306.5|11306.4|11305.5|11307.7|11306.8|11306.2|11305.5|201
1640889600000|2021-12-30 18:40:00|11306.5|11305.6|11305.4|11304.5|11307.5|11306.8|11304.7|11303.9|167
1640889900000|2021-12-30 18:45:00|11305.5|11304.6|11305.8|11304.9|11306.9|11306|11305.3|11304.4|141
1640890200000|2021-12-30 18:50:00|11305.7|11304.8|11306.1|11305.2|11306.6|11305.7|11304.3|11303.4|238
1640890500000|2021-12-30 18:55:00|11306|11305.1|11306.4|11305.5|11306.8|11305.9|11305.8|11304.9|153
1640890800000|2021-12-30 19:00:00|11306.3|11305.4|11305.1|11304.2|11306.6|11305.7|11305|11304.1|174
1640891100000|2021-12-30 19:05:00|11305|11304.1|11305|11304.1|11306|11305.1|11304.7|11303.8|190
1640891400000|2021-12-30 19:10:00|11304.9|11304|11309.3|11308.4|11309.4|11308.4|11304.5|11303.6|224
1640891700000|2021-12-30 19:15:00|11309.2|11308.3|11310.1|11309.2|11310.4|11309.5|11308.8|11307.9|190
1640892000000|2021-12-30 19:20:00|11310|11309.1|11311|11310.1|11312.5|11311.6|11310|11309.1|195
1640892300000|2021-12-30 19:25:00|11311.1|11310.2|11313.4|11312.8|11314.5|11313.6|11310.6|11309.9|224
1640892600000|2021-12-30 19:30:00|11313.5|11312.6|11314.1|11313.2|11314.2|11313.3|11313.2|11312.4|173
1640892900000|2021-12-30 19:35:00|11314|11313.1|11314.2|11313.3|11314.4|11313.5|11313.4|11312.6|102
1640893200000|2021-12-30 19:40:00|11314|11313.4|11316.6|11315.7|11316.6|11315.9|11314|11313.2|166
1640893500000|2021-12-30 19:45:00|11316.5|11315.6|11319.2|11318.3|11319.2|11318.4|11316|11315.1|240
1640893800000|2021-12-30 19:50:00|11319.1|11318.2|11320.5|11319.6|11321|11320.1|11318.4|11317.5|226
1640894100000|2021-12-30 19:55:00|11320.6|11319.7|11327.8|11326.9|11330.5|11329.6|11320.1|11319.4|562
1640894400000|2021-12-30 20:00:00|11327.5|11326.6|11328.4|11327.5|11330.8|11329.9|11326.8|11325.9|570
1640894700000|2021-12-30 20:05:00|11328.2|11327.6|11327.3|11326.4|11328.5|11327.6|11324.8|11323.9|257
1640895000000|2021-12-30 20:10:00|11327.4|11326.5|11325.7|11324.8|11327.5|11326.8|11325.5|11324.7|182
1640895300000|2021-12-30 20:15:00|11325.6|11324.7|11326.4|11325.5|11326.4|11325.5|11324.8|11324.1|179
1640895600000|2021-12-30 20:20:00|11326.5|11325.6|11325.8|11324.9|11326.5|11325.6|11325.5|11324.7|160
1640895900000|2021-12-30 20:25:00|11325.5|11324.6|11324.8|11323.9|11326.1|11325.2|11324.1|11323.2|212
1640896200000|2021-12-30 20:30:00|11324.7|11323.8|11322.3|11321.4|11324.9|11324|11322.1|11321.3|152
1640896500000|2021-12-30 20:35:00|11322.4|11321.5|11322.4|11321.5|11323|11322.1|11322.1|11321.3|185
1640896800000|2021-12-30 20:40:00|11322.5|11321.6|11323|11322.1|11323.7|11322.8|11322.3|11321.5|198
1640897100000|2021-12-30 20:45:00|11322.8|11322.2|11323.9|11323|11324.1|11323.2|11322.7|11321.9|285
1640897400000|2021-12-30 20:50:00|11323.5|11322.9|11319.4|11318.5|11323.6|11322.9|11319|11318.2|337
1640897700000|2021-12-30 20:55:00|11319.3|11318.4|11319.9|11319|11320|11319.1|11318.8|11317.9|258
1640898000000|2021-12-30 21:00:00|11320|11319.1|11324.4|11323.5|11324.5|11323.6|11319.9|11319|286
1640898300000|2021-12-30 21:05:00|11324.5|11323.6|11327.1|11326.2|11327.4|11326.5|11324.1|11323.2|197
1640898600000|2021-12-30 21:10:00|11327.2|11326.3|11326.5|11325.6|11327.6|11326.8|11326.1|11325.2|114
1640898900000|2021-12-30 21:15:00|11326.6|11325.7|11326.8|11325.9|11327.2|11326.4|11326.5|11325.6|99
1640899200000|2021-12-30 21:20:00|11326.9|11326|11327.3|11326.4|11327.6|11326.7|11326.7|11325.8|83
1640899500000|2021-12-30 21:25:00|11327.4|11326.5|11327.5|11326.6|11327.9|11327|11327|11326.2|119
1640899800000|2021-12-30 21:30:00|11327.6|11326.7|11327.6|11326.7|11328|11327.2|11327.4|11326.5|95
1640900100000|2021-12-30 21:35:00|11327.2|11326.5|11324.8|11323.9|11327.2|11326.7|11324.4|11323.5|150
1640900400000|2021-12-30 21:40:00|11324.9|11324|11325.4|11324.5|11325.9|11325|11324.7|11323.8|138
1640900700000|2021-12-30 21:45:00|11325.6|11324.4|11326.3|11325.2|11326.4|11325.4|11325.4|11324.4|167
1640901000000|2021-12-30 21:50:00|11326.2|11325.3|11325.1|11324.2|11326.6|11325.6|11325|11323.8|195
1640901300000|2021-12-30 21:55:00|11325.4|11324.1|11327.9|11320.9|11328.1|11325.3|11325.4|11320.7|342
1640901600000|2021-12-30 22:00:00|11327.6|11320.6|11326|11319|11327.8|11320.8|11325.4|11318.4|55
1640901900000|2021-12-30 22:05:00|11326.1|11319.1|11327.1|11320.1|11328.5|11321.5|11326.1|11319.1|63
1640902200000|2021-12-30 22:10:00|11326.8|11319.8|11329.1|11322.1|11331.5|11325|11326.8|11319.8|203
1640902500000|2021-12-30 22:15:00|11330|11323|11327.5|11320.5|11330.4|11323.8|11326.6|11319.6|202
1640902800000|2021-12-30 22:20:00|11327.2|11320.2|11328.1|11321.1|11328.6|11321.6|11326.7|11319.9|149
1640903100000|2021-12-30 22:25:00|11328.3|11321.3|11327.3|11320.3|11329.1|11322.1|11326.3|11319.3|174
1640903400000|2021-12-30 22:30:00|11326.9|11319.9|11327.3|11321|11329.5|11323.2|11326.3|11319.3|743
1640903700000|2021-12-30 22:35:00|11327.2|11320.2|11326.6|11322.2|11327.7|11322.9|11326.3|11320.1|237
1640904000000|2021-12-30 22:40:00|11326.7|11322|11327|11322.3|11327.9|11323.2|11326.5|11321.1|231
1640904300000|2021-12-30 22:45:00|11327.2|11322.2|11327.4|11320.7|11327.7|11322.2|11326.4|11319.4|326
1640904600000|2021-12-30 22:50:00|11327.2|11320.9|11327.2|11321.2|11327.8|11322.1|11326.7|11320|198
1640904900000|2021-12-30 22:55:00|11327.1|11322.5|11327.5|11320.5|11330.5|11323.9|11326.5|11319.5|552
1640905200000|2021-12-30 23:00:00|11327.8|11320.8|11323.8|11320.9|11328.6|11321.8|11322.7|11319.1|769
1640905500000|2021-12-30 23:05:00|11323.7|11320.8|11323.8|11321.1|11324.9|11321.8|11322.4|11320|382
1640905800000|2021-12-30 23:10:00|11323.6|11321.2|11325.3|11324.1|11325.8|11324.5|11323.4|11321.1|575
1640906100000|2021-12-30 23:15:00|11325.4|11324.2|11325.6|11324.7|11326.5|11325.3|11325.3|11324.1|230
1640906400000|2021-12-30 23:20:00|11325.7|11324.6|11325.6|11324.7|11326.5|11325.4|11325.5|11324.6|94
1640906700000|2021-12-30 23:25:00|11325.5|11324.6|11325|11324.1|11325.9|11325|11325|11323.9|106
1640907000000|2021-12-30 23:30:00|11325.2|11324|11322.5|11321.6|11325.3|11324.4|11322.4|11321.3|185
1640907300000|2021-12-30 23:35:00|11322.8|11321.3|11321.2|11320.3|11323|11322.1|11319.5|11318.6|224
1640907600000|2021-12-30 23:40:00|11321.3|11320.4|11320.2|11319.3|11321.6|11320.6|11320.1|11319.1|165
1640907900000|2021-12-30 23:45:00|11320.6|11319.2|11323.3|11322.4|11323.5|11322.4|11320.1|11319.1|158
1640908200000|2021-12-30 23:50:00|11323.2|11322.3|11324.2|11323.3|11324.6|11323.5|11323.2|11322.2|133
1640908500000|2021-12-30 23:55:00|11324.3|11323.4|11322.9|11322|11324.4|11323.4|11322.3|11321.4|264
1640908800000|2021-12-31 00:00:00|11322.4|11321.5|11325.2|11324.3|11325.3|11324.4|11322.1|11321.2|149
1640909100000|2021-12-31 00:05:00|11325.1|11324.2|11326.9|11326|11327.2|11326.3|11324.8|11323.9|179
1640909400000|2021-12-31 00:10:00|11326.8|11325.9|11326.8|11325.9|11328.2|11327.3|11326.5|11325.6|118
1640909700000|2021-12-31 00:15:00|11326.9|11326|11325.6|11324.7|11327.1|11326.1|11325.4|11324.5|96
1640910000000|2021-12-31 00:20:00|11325.5|11324.6|11325.1|11324.2|11325.6|11324.7|11324.6|11323.7|108
1640910300000|2021-12-31 00:25:00|11325|11324.1|11326.9|11326|11327.1|11326.2|11325|11324.1|128
1640910600000|2021-12-31 00:30:00|11327|11326.1|11326.4|11325.5|11327|11326.1|11325.7|11325|108
1640910900000|2021-12-31 00:35:00|11326.5|11325.6|11326.4|11325.5|11326.5|11325.6|11326.1|11325.2|76
1640911200000|2021-12-31 00:40:00|11326.3|11325.4|11326.2|11325.3|11326.5|11325.6|11325.9|11325.1|62
1640911500000|2021-12-31 00:45:00|11326.1|11325.2|11327|11326.1|11327.1|11326.2|11325.9|11325.1|84
1640911800000|2021-12-31 00:50:00|11327.1|11326.2|11327|11326.1|11327.4|11326.5|11326.9|11326|76
1640912100000|2021-12-31 00:55:00|11327.1|11326.2|11327.4|11326.5|11327.7|11326.8|11327|11326.1|63
1640912400000|2021-12-31 01:00:00|11327.3|11326.4|11326.6|11325.7|11329.2|11328.4|11326.4|11325.5|164
1640912700000|2021-12-31 01:05:00|11326.7|11325.8|11325|11324.1|11327.7|11326.8|11325|11324.1|142
1640913000000|2021-12-31 01:10:00|11325.2|11324.3|11324.3|11323.4|11326.2|11325.3|11324|11323.1|115
1640913300000|2021-12-31 01:15:00|11324.4|11323.5|11326|11325.1|11327|11326.1|11324.4|11323.3|157
1640913600000|2021-12-31 01:20:00|11325.9|11325|11325|11324.1|11326.7|11325.8|11325|11324.1|152
1640913900000|2021-12-31 01:25:00|11325.1|11324.2|11324.6|11323.7|11325.2|11324.3|11324|11323.1|90
1640914200000|2021-12-31 01:30:00|11324.5|11323.6|11324.4|11323.5|11325|11324.1|11324.3|11323.4|107
1640914500000|2021-12-31 01:35:00|11324.3|11323.4|11324.4|11323.5|11325.2|11324.3|11324.2|11323.3|98
1640914800000|2021-12-31 01:40:00|11324.3|11323.4|11325.1|11324.2|11325.4|11324.5|11324.3|11323.4|85
1640915100000|2021-12-31 01:45:00|11325|11324.1|11323.3|11322.4|11325.1|11324.2|11322.9|11322|105
1640915400000|2021-12-31 01:50:00|11323.4|11322.5|11322.8|11321.9|11323.5|11322.9|11322.1|11321.4|90
1640915700000|2021-12-31 01:55:00|11322.9|11322|11320.4|11319.5|11322.9|11322|11320.1|11319.2|188
1640916000000|2021-12-31 02:00:00|11320.5|11319.6|11319.8|11318.9|11320.8|11319.9|11319.4|11318.5|118
1640916300000|2021-12-31 02:05:00|11319.6|11318.7|11320.3|11319.2|11320.4|11319.4|11319.4|11318.5|89
1640916600000|2021-12-31 02:10:00|11320.2|11319.3|11319.4|11318.5|11321|11320.1|11319.1|11318.2|181
1640916900000|2021-12-31 02:15:00|11319.5|11318.6|11319.9|11319|11320.3|11319.4|11319.2|11318.3|85
1640917200000|2021-12-31 02:20:00|11319.7|11318.8|11319|11318.1|11320.2|11319.3|11319|11318.1|79
1640917500000|2021-12-31 02:25:00|11318.9|11318|11318.9|11318|11319.3|11318.4|11318.8|11317.9|73
1640917800000|2021-12-31 02:30:00|11318.8|11317.9|11316.8|11315.9|11319|11318.1|11316.5|11315.6|126
1640918100000|2021-12-31 02:35:00|11316.7|11315.8|11317.7|11316.8|11317.8|11316.9|11316.7|11315.8|105
1640918400000|2021-12-31 02:40:00|11317.6|11316.7|11318.7|11317.8|11319.2|11318.3|11317.4|11316.5|83
1640918700000|2021-12-31 02:45:00|11318.9|11318|11319.5|11318.6|11319.6|11318.7|11318|11317|107
1640919000000|2021-12-31 02:50:00|11319.4|11318.5|11319|11318.1|11319.8|11318.9|11318.8|11317.9|122
1640919300000|2021-12-31 02:55:00|11318.9|11318.3|11319.6|11318.7|11320.5|11319.6|11318.9|11318.1|133
1640919600000|2021-12-31 03:00:00|11319.5|11318.6|11319.5|11318.6|11320.3|11319.4|11319|11318.1|106
1640919900000|2021-12-31 03:05:00|11319.6|11318.7|11320.4|11319.5|11320.7|11319.8|11319.5|11318.6|88
1640920200000|2021-12-31 03:10:00|11320.1|11319.2|11319.1|11318.2|11320.1|11319.2|11318.8|11317.9|104
1640920500000|2021-12-31 03:15:00|11319.2|11318.3|11319.4|11318.5|11319.7|11318.8|11318.8|11317.9|105
1640920800000|2021-12-31 03:20:00|11319.3|11318.4|11319.3|11318.4|11319.5|11318.6|11318.9|11317.9|75
1640921100000|2021-12-31 03:25:00|11319.2|11318.3|11319|11318.1|11319.5|11318.6|11318.9|11318|79
1640921400000|2021-12-31 03:30:00|11319.2|11318.3|11318.3|11317.4|11319.4|11318.5|11318.2|11317.3|107
1640921700000|2021-12-31 03:35:00|11318.4|11317.5|11315.8|11314.9|11318.4|11317.5|11315.8|11314.9|129
1640922000000|2021-12-31 03:40:00|11315.9|11315|11315.8|11314.9|11315.9|11315|11315.2|11314.3|93
1640922300000|2021-12-31 03:45:00|11315.7|11314.8|11315.4|11314.5|11316.2|11315.4|11315.2|11314.3|146
1640922600000|2021-12-31 03:50:00|11315.3|11314.4|11314.9|11314|11315.3|11314.4|11314.8|11313.9|89
1640922900000|2021-12-31 03:55:00|11314.8|11313.9|11316.5|11315.6|11316.5|11315.6|11314.8|11313.9|131
1640923200000|2021-12-31 04:00:00|11316.4|11315.5|11316.5|11315.6|11316.7|11315.8|11315.9|11315|97
1640923500000|2021-12-31 04:05:00|11316.4|11315.5|11317.5|11316.6|11317.6|11316.7|11316.1|11315.1|116
1640923800000|2021-12-31 04:10:00|11317.4|11316.5|11316.6|11315.7|11317.5|11316.6|11316.6|11315.7|90
1640924100000|2021-12-31 04:15:00|11316.7|11315.8|11317.4|11316.2|11317.6|11316.7|11316.3|11315.4|110
1640924400000|2021-12-31 04:20:00|11317.5|11316.3|11318.6|11317.7|11318.7|11317.8|11317.3|11316.2|121
1640924700000|2021-12-31 04:25:00|11318.5|11317.6|11318.4|11317.5|11318.6|11317.7|11318|11317.1|83
1640925000000|2021-12-31 04:30:00|11318.5|11317.6|11318.4|11317.5|11318.6|11317.7|11318|11317.2|83
1640925300000|2021-12-31 04:35:00|11318.5|11317.6|11319|11318.1|11319.3|11318.4|11318.2|11317.3|99
1640925600000|2021-12-31 04:40:00|11319.1|11318.2|11318.7|11317.8|11319.5|11318.6|11318.5|11317.6|105
1640925900000|2021-12-31 04:45:00|11318.8|11317.9|11317.7|11316.8|11318.8|11317.9|11317.5|11316.6|70
1640926200000|2021-12-31 04:50:00|11317.6|11316.7|11317.9|11317.3|11318.3|11317.6|11317.4|11316.5|88
1640926500000|2021-12-31 04:55:00|11317.7|11317.1|11318|11317.1|11318.4|11317.5|11317.5|11316.6|64
1640926800000|2021-12-31 05:00:00|11318.1|11317.2|11319.6|11318.7|11320|11319.1|11317.8|11317.1|102
1640927100000|2021-12-31 05:05:00|11319.3|11318.4|11321.2|11320.3|11321.2|11320.6|11319.3|11318.4|112
1640927400000|2021-12-31 05:10:00|11321.3|11320.7|11322.2|11321.3|11322.2|11321.3|11321.1|11320.3|88
1640927700000|2021-12-31 05:15:00|11322.1|11321.2|11322.1|11321.2|11322.1|11321.4|11320.1|11319.2|150
1640928000000|2021-12-31 05:20:00|11322.2|11321.3|11324.6|11323.7|11324.7|11323.8|11322|11321.1|152
1640928300000|2021-12-31 05:25:00|11324.7|11323.8|11325.1|11324.2|11325.2|11324.3|11324.4|11323.5|69
1640928600000|2021-12-31 05:30:00|11325.2|11324.3|11325|11324.1|11325.4|11324.5|11324.6|11323.7|96
1640928900000|2021-12-31 05:35:00|11325.1|11324.2|11325.3|11324.4|11326|11325.1|11324.9|11324|83
1640929200000|2021-12-31 05:40:00|11325.2|11324.3|11325.6|11324.7|11326.2|11325.3|11325.2|11324.3|69
1640929500000|2021-12-31 05:45:00|11325.7|11324.8|11325.5|11324.6|11325.9|11325.1|11325.4|11324.5|94
1640929800000|2021-12-31 05:50:00|11325.4|11324.5|11322.4|11321.5|11325.5|11324.6|11321.8|11320.9|184
1640930100000|2021-12-31 05:55:00|11322.5|11321.6|11311.4|11310.5|11322.5|11321.6|11310.1|11309.2|482
1640930400000|2021-12-31 06:00:00|11311.5|11310.6|11310.5|11309.6|11311.5|11310.6|11308.6|11307.7|263
1640930700000|2021-12-31 06:05:00|11310.4|11309.5|11312|11311.1|11313.3|11312.4|11310.4|11309.5|173
1640931000000|2021-12-31 06:10:00|11312.1|11311.2|11313.1|11312.2|11313.8|11312.9|11312|11311.1|116
1640931300000|2021-12-31 06:15:00|11313.2|11312.3|11312.5|11311.6|11313.4|11312.5|11310.9|11310|144
1640931600000|2021-12-31 06:20:00|11312.6|11311.7|11311.6|11310.7|11312.7|11311.8|11310.6|11309.7|106
1640931900000|2021-12-31 06:25:00|11311.5|11310.6|11311.8|11310.9|11312.3|11311.4|11310.4|11309.5|138
1640932200000|2021-12-31 06:30:00|11311.9|11311|11310.9|11310|11312|11311.1|11310|11309.1|128
1640932500000|2021-12-31 06:35:00|11311|11310.1|11311.1|11310.2|11311.6|11310.7|11310.6|11309.7|116
1640932800000|2021-12-31 06:40:00|11311.2|11310.3|11311.8|11310.9|11312.4|11311.5|11311.2|11310.3|106
1640933100000|2021-12-31 06:45:00|11311.9|11311|11312.4|11311.5|11312.4|11311.5|11311.2|11310.2|127
1640933400000|2021-12-31 06:50:00|11312.3|11311.4|11314.5|11313.6|11314.7|11313.8|11312|11311.1|133
1640933700000|2021-12-31 06:55:00|11314.4|11313.5|11316.1|11315.2|11316.2|11315.3|11314.4|11313.5|143
1640934000000|2021-12-31 07:00:00|11316.2|11315.3|11316.5|11315.6|11316.6|11315.7|11314.3|11313.4|294
1640934300000|2021-12-31 07:05:00|11316.6|11315.7|11317|11316.1|11317.4|11316.5|11315.4|11314.5|173
1640934600000|2021-12-31 07:10:00|11316.8|11315.9|11313.3|11312.4|11316.9|11316|11312.8|11311.9|168
1640934900000|2021-12-31 07:15:00|11313.2|11312.3|11311.5|11310.6|11313.5|11312.6|11311|11310.1|153
1640935200000|2021-12-31 07:20:00|11311.4|11310.5|11311.9|11311|11314.2|11313.6|11311.4|11310.5|196
1640935500000|2021-12-31 07:25:00|11311.7|11310.8|11312.8|11311.9|11312.9|11312|11310.8|11309.9|175
1640935800000|2021-12-31 07:30:00|11312.9|11312|11308.9|11308|11313|11312.1|11308.5|11307.6|196
1640936100000|2021-12-31 07:35:00|11308.8|11307.9|11310.5|11309.6|11310.6|11309.7|11306.6|11305.7|250
1640936400000|2021-12-31 07:40:00|11310.4|11309.5|11308|11307.1|11310.8|11310|11308|11307.1|190
1640936700000|2021-12-31 07:45:00|11308.1|11307.2|11309.6|11308.7|11310.3|11309.4|11306.8|11305.9|342
1640937000000|2021-12-31 07:50:00|11309.5|11308.6|11308.2|11307.3|11310.6|11309.7|11307.8|11306.9|302
1640937300000|2021-12-31 07:55:00|11308.3|11307.4|11305.3|11304.4|11308.3|11307.4|11304.3|11303.4|281
1640937600000|2021-12-31 08:00:00|11305.4|11304.5|11311.5|11310.6|11311.6|11310.7|11303.7|11302.8|446
1640937900000|2021-12-31 08:05:00|11311.4|11310.5|11314.5|11313.6|11315.9|11315|11311.4|11310.5|371
1640938200000|2021-12-31 08:10:00|11314.6|11313.7|11311.9|11311|11314.6|11313.7|11310.4|11309.5|225
1640938500000|2021-12-31 08:15:00|11312|11311.1|11310.4|11309.5|11312|11311.1|11309.2|11308.3|244
1640938800000|2021-12-31 08:20:00|11309.9|11309|11315.2|11314.3|11315.3|11314.4|11309.1|11308.2|299
1640939100000|2021-12-31 08:25:00|11315.1|11314.2|11314.3|11313.4|11318.5|11317.6|11313.9|11313|379
1640939400000|2021-12-31 08:30:00|11314.4|11313.5|11315.7|11315.1|11316|11315.2|11313.8|11313|249
1640939700000|2021-12-31 08:35:00|11315.8|11314.9|11315.9|11315|11316|11315.1|11314.2|11313.4|228
1640940000000|2021-12-31 08:40:00|11315.8|11314.9|11312|11311.1|11316.1|11315.3|11309.3|11308.6|386
1640940300000|2021-12-31 08:45:00|11311.9|11311|11313.2|11312.3|11316.1|11315.2|11311.9|11311|301
1640940600000|2021-12-31 08:50:00|11313.1|11312.2|11311.4|11310.5|11313.4|11312.5|11308.1|11307.2|361
1640940900000|2021-12-31 08:55:00|11311.3|11310.4|11318.9|11318|11319.4|11318.7|11311|11310.1|459
1640941200000|2021-12-31 09:00:00|11319|11318.1|11317.8|11316.9|11319.1|11318.2|11315.5|11314.6|340
1640941500000|2021-12-31 09:05:00|11317.9|11317|11321.3|11320.4|11321.5|11320.5|11317.7|11316.8|324
1640941800000|2021-12-31 09:10:00|11321.2|11320.3|11328.1|11327.2|11328.6|11327.7|11321.2|11320.3|328
1640942100000|2021-12-31 09:15:00|11328|11327.1|11332.3|11331.4|11332.4|11331.5|11326.8|11325.9|348
1640942400000|2021-12-31 09:20:00|11332.2|11331.6|11335.4|11334.5|11335.6|11334.7|11332.2|11331.4|369
1640942700000|2021-12-31 09:25:00|11335.5|11334.6|11334.3|11333.4|11336.5|11335.6|11333.8|11332.9|288
1640943000000|2021-12-31 09:30:00|11333.9|11333|11331.8|11330.9|11333.9|11333|11329.2|11328.3|423
1640943300000|2021-12-31 09:35:00|11331.9|11331|11331.3|11330.4|11335.3|11334.5|11330.9|11330|391
1640943600000|2021-12-31 09:40:00|11331.1|11330.2|11334.9|11334|11335.1|11334.2|11330.2|11329.3|340
1640943900000|2021-12-31 09:45:00|11334.8|11333.9|11334.5|11333.6|11336.8|11336|11333.9|11333|371
1640944200000|2021-12-31 09:50:00|11334.6|11333.7|11327.8|11326.9|11334.7|11333.8|11327|11326.3|493
1640944500000|2021-12-31 09:55:00|11327.7|11326.8|11329|11328.1|11329.6|11328.7|11326|11325.1|504
1640944800000|2021-12-31 10:00:00|11329.1|11328.2|11333.3|11332.4|11336.9|11336|11329|11328.1|445
1640945100000|2021-12-31 10:05:00|11333.4|11332.5|11330.6|11329.7|11334.3|11333.4|11330.2|11329.3|376
1640945400000|2021-12-31 10:10:00|11330.8|11329.9|11333|11332.1|11333.4|11332.5|11330.2|11329.3|324
1640945700000|2021-12-31 10:15:00|11332.9|11332|11331.9|11331|11334.7|11333.8|11331.9|11331|336
1640946000000|2021-12-31 10:20:00|11332|11331.1|11332.4|11331.5|11335.2|11334.4|11331.4|11330.5|369
1640946300000|2021-12-31 10:25:00|11332.3|11331.7|11334.7|11333.8|11335.1|11334.2|11331.7|11330.8|355
1640946600000|2021-12-31 10:30:00|11334.9|11334|11330.7|11329.8|11335.6|11334.7|11330.4|11329.5|292
1640946900000|2021-12-31 10:35:00|11330.8|11329.9|11330.9|11330|11333.4|11332.5|11330.4|11329.5|351
1640947200000|2021-12-31 10:40:00|11331|11330.1|11327.2|11326.3|11333.6|11332.7|11327|11326.1|417
1640947500000|2021-12-31 10:45:00|11327.1|11326.2|11321.9|11321|11327.5|11326.7|11321.8|11320.9|391
1640947800000|2021-12-31 10:50:00|11321.8|11320.9|11321.9|11321|11322.9|11322|11319.2|11318.3|316
1640948100000|2021-12-31 10:55:00|11322|11321.1|11325.6|11324.7|11325.6|11324.8|11321.9|11321|292
1640948400000|2021-12-31 11:00:00|11325.5|11324.6|11323.9|11323|11326.4|11325.5|11323.4|11322.5|261
1640948700000|2021-12-31 11:05:00|11323.8|11322.9|11326.9|11326|11327.5|11326.6|11323.8|11322.9|250
1640949000000|2021-12-31 11:10:00|11327|11326.1|11334.2|11333.3|11334.3|11333.4|11327|11326.1|306
1640949300000|2021-12-31 11:15:00|11334.3|11333.4|11334.3|11333.4|11334.9|11334|11331.4|11330.5|260
1640949600000|2021-12-31 11:20:00|11334.4|11333.5|11334.4|11333.5|11334.9|11334.2|11332.8|11331.9|248
1640949900000|2021-12-31 11:25:00|11334.2|11333.3|11330.6|11329.7|11334.2|11333.3|11329.9|11329.1|342
1640950200000|2021-12-31 11:30:00|11330.5|11329.9|11334.2|11333.3|11334.9|11334.1|11330.4|11329.8|337
1640950500000|2021-12-31 11:35:00|11334.1|11333.2|11329.9|11329|11334.2|11333.3|11329.4|11328.5|372
1640950800000|2021-12-31 11:40:00|11330|11329.1|11328.1|11327.2|11332.9|11332|11327.8|11326.9|358
1640951100000|2021-12-31 11:45:00|11328.2|11327.3|11324.3|11323.4|11329|11328.1|11322.4|11321.5|243
1640951400000|2021-12-31 11:50:00|11319.9|11319|11322|11321.4|11322.2|11321.5|11319.8|11318.9|371
1640951700000|2021-12-31 11:55:00|11322.1|11321.2|11319.3|11318.4|11323.8|11323|11318|11317.1|468
1640952000000|2021-12-31 12:00:00|11319.1|11318.2|11316.8|11315.9|11320.2|11319.3|11315.7|11314.8|432
1640952300000|2021-12-31 12:05:00|11316.9|11316|11313.7|11312.8|11318.6|11317.7|11312.6|11311.7|460
1640952600000|2021-12-31 12:10:00|11313.4|11312.5|11318.6|11317.7|11318.6|11317.7|11313.3|11312.4|346
1640952900000|2021-12-31 12:15:00|11318.5|11317.6|11322.4|11321.5|11323.3|11322.4|11318.4|11317.5|359
1640953200000|2021-12-31 12:20:00|11322.5|11321.6|11326|11325.1|11327.1|11326.2|11322|11321.1|362
1640953500000|2021-12-31 12:25:00|11326.1|11325.2|11329.8|11328.9|11329.9|11329|11325.4|11324.5|499
1640953800000|2021-12-31 12:30:00|11329.9|11329|11332.4|11331.5|11332.5|11331.7|11329|11328.1|388
1640954100000|2021-12-31 12:35:00|11330.9|11330|11331.1|11330.2|11332.4|11331.8|11328.3|11327.6|521
1640954400000|2021-12-31 12:40:00|11330.9|11330|11334.4|11333.5|11335|11334.1|11329.5|11328.6|431
1640954700000|2021-12-31 12:45:00|11334.2|11333.3|11334.7|11333.8|11335.3|11334.5|11332.2|11331.4|457
1640955000000|2021-12-31 12:50:00|11334.6|11333.7|11328.9|11328|11335.4|11334.5|11328.6|11327.8|356
1640955300000|2021-12-31 12:55:00|11328.7|11327.8|11325.9|11325|11332|11331.1|11325.4|11324.6|594
1640955600000|2021-12-31 13:00:00|11325.8|11324.9|11327.3|11326.4|11327.7|11326.8|11324.3|11323.4|475
1640955900000|2021-12-31 13:05:00|11327.1|11326.2|11326.6|11325.7|11329.3|11328.7|11323.9|11323|434
1640956200000|2021-12-31 13:10:00|11326.5|11325.6|11326.2|11325.3|11331.2|11330.3|11325.3|11324.4|526
1640956500000|2021-12-31 13:15:00|11326.3|11325.4|11321.4|11320.5|11326.7|11325.8|11319.6|11318.7|484
1640956800000|2021-12-31 13:20:00|11321.6|11320.7|11323.7|11322.8|11324.8|11323.9|11320|11319.1|622
1640957100000|2021-12-31 13:25:00|11323.8|11322.9|11330.1|11329.2|11330.7|11329.8|11323.5|11322.6|638
1640957400000|2021-12-31 13:30:00|11329.5|11328.6|11330.2|11329.3|11331.7|11330.8|11324.2|11323.3|461
1640957700000|2021-12-31 13:35:00|11330.3|11329.4|11332.2|11331.3|11332.4|11331.5|11328.2|11327.3|402
1640958000000|2021-12-31 13:40:00|11332.1|11331.2|11333.4|11332.5|11336.4|11335.5|11331.8|11330.9|486
1640958300000|2021-12-31 13:45:00|11333.5|11332.6|11341.1|11340.2|11343.5|11342.6|11332.6|11331.7|654
1640958600000|2021-12-31 13:50:00|11341.6|11340.7|11352.5|11351|11352.5|11351|11339.9|11339|716
1640958900000|2021-12-31 13:55:00|11352.2|11350.7|11348.7|11347.8|11353.9|11353|11348.7|11347.8|661
1640959200000|2021-12-31 14:00:00|11348.6|11347.7|11348.2|11347.3|11353.1|11352.2|11346.3|11345.4|843
1640959500000|2021-12-31 14:05:00|11347.9|11347|11345.9|11345|11350.5|11349.6|11345.3|11344.4|542
1640959800000|2021-12-31 14:10:00|11346|11345.1|11342.8|11341.9|11346.3|11345.4|11342.6|11341.7|371
1640960100000|2021-12-31 14:15:00|11342.7|11341.8|11343.5|11342.6|11345.7|11344.8|11342|11341.1|404
1640960400000|2021-12-31 14:20:00|11343.6|11342.7|11342.5|11341.6|11344.2|11343.3|11338.6|11337.7|550
1640960700000|2021-12-31 14:25:00|11342.4|11341.3|11349.5|11348.6|11349.5|11348.6|11341.4|11340.5|477
1640961000000|2021-12-31 14:30:00|11349.9|11349|11348.6|11347.7|11352.2|11351.3|11347.8|11346.9|534
1640961300000|2021-12-31 14:35:00|11348.7|11347.8|11346.5|11345.6|11349.6|11348.7|11344.8|11343.7|642
1640961600000|2021-12-31 14:40:00|11346.6|11345.5|11350.6|11349.7|11351.8|11350.9|11345.8|11344.9|656
1640961900000|2021-12-31 14:45:00|11350.5|11349.6|11347.5|11346.6|11353.4|11352.5|11346.8|11345.9|564
1640962200000|2021-12-31 14:50:00|11347.8|11346.9|11349.6|11348.5|11350.6|11349.7|11347.2|11346.3|542
1640962500000|2021-12-31 14:55:00|11349.7|11348.8|11344.2|11343.3|11352.2|11351.3|11342|11341.1|606
1640962800000|2021-12-31 15:00:00|11344.1|11343.2|11345|11343.9|11346.7|11345.7|11338.6|11337.7|747
1640963100000|2021-12-31 15:05:00|11344.9|11344|11345.2|11344.3|11346.4|11345.3|11339.2|11338.2|642
1640963400000|2021-12-31 15:10:00|11345.3|11344.4|11347.5|11346.6|11350.3|11349.4|11344.7|11343.8|584
1640963700000|2021-12-31 15:15:00|11347.6|11346.7|11350.7|11349.8|11352.3|11351.3|11347|11346.1|613
1640964000000|2021-12-31 15:20:00|11350.6|11349.7|11355.2|11354.3|11355.4|11354.5|11348.7|11347.6|609
1640964300000|2021-12-31 15:25:00|11355.3|11354.4|11364.3|11363.4|11365.2|11364.3|11355.3|11354.4|649
1640964600000|2021-12-31 15:30:00|11364.7|11363.8|11369|11368.1|11369.3|11368.4|11364.2|11363.3|556
1640964900000|2021-12-31 15:35:00|11368.9|11368|11362.8|11361.9|11369.4|11368.5|11361.3|11360.4|672
1640965200000|2021-12-31 15:40:00|11362.7|11361.8|11371.2|11370.3|11371.6|11370.7|11362.5|11361.6|820
1640965500000|2021-12-31 15:45:00|11371.4|11370.5|11358.5|11357.6|11375.8|11374.9|11357.1|11356.2|982
1640965800000|2021-12-31 15:50:00|11358|11357.1|11362.2|11361.3|11366.4|11365.5|11352.1|11351|1100
1640966100000|2021-12-31 15:55:00|11362.3|11361.4|11372.6|11371.7|11375.6|11374.7|11362.3|11361.4|1579
1640966400000|2021-12-31 16:00:00|11372.5|11371.6|11359.6|11358.7|11376.5|11375.6|11359.5|11358.4|1496
1640966700000|2021-12-31 16:05:00|11359.7|11358.8|11369.1|11368.2|11370.5|11369.6|11359.3|11358.4|671
1640967000000|2021-12-31 16:10:00|11369.6|11368.7|11372.2|11371.3|11374.1|11373.2|11364.5|11363.6|598
1640967300000|2021-12-31 16:15:00|11372.3|11371.2|11373|11372.1|11375.7|11374.7|11369.8|11368.9|668
1640967600000|2021-12-31 16:20:00|11373.2|11372.3|11373|11372.1|11375.3|11374.4|11369.9|11369|591
1640967900000|2021-12-31 16:25:00|11372.9|11372|11375.6|11374.7|11377.4|11376.5|11372.9|11372|568
1640968200000|2021-12-31 16:30:00|11375.7|11374.8|11371.6|11370.7|11376|11375.1|11371.6|11370.7|365
1640968500000|2021-12-31 16:35:00|11371.7|11370.8|11370.8|11369.9|11373.5|11372.6|11370.2|11369.3|390
1640968800000|2021-12-31 16:40:00|11370.9|11370|11375.8|11374.9|11375.9|11375|11370.5|11369.4|431
1640969100000|2021-12-31 16:45:00|11375.9|11375|11376.1|11375.2|11379.3|11378.4|11374.4|11373.5|394
1640969400000|2021-12-31 16:50:00|11376|11375.1|11377.3|11376.4|11377.7|11376.8|11375.3|11374.4|331
1640969700000|2021-12-31 16:55:00|11377.4|11376.5|11379.5|11378.6|11379.9|11379|11375|11374.1|447
1640970000000|2021-12-31 17:00:00|11379.4|11378.5|11379.7|11378.8|11380.3|11379.5|11377.8|11376.9|414
1640970300000|2021-12-31 17:05:00|11379.6|11378.7|11379.7|11378.8|11380.2|11379.3|11378.8|11377.9|354
1640970600000|2021-12-31 17:10:00|11379.8|11378.9|11380.6|11379.7|11381.4|11380.5|11379.2|11378.3|296
1640970900000|2021-12-31 17:15:00|11380.5|11379.6|11380.8|11379.9|11381.9|11381.3|11380|11379.1|353
1640971200000|2021-12-31 17:20:00|11380.9|11380|11385.3|11384.4|11386.2|11385.3|11380.9|11380|389
1640971500000|2021-12-31 17:25:00|11385.4|11384.5|11383.5|11382.3|11386.6|11385.7|11383.2|11382.2|396
1640971800000|2021-12-31 17:30:00|11383.4|11382.2|11384.3|11383.4|11384.8|11383.8|11381.6|11380.6|443
1640972100000|2021-12-31 17:35:00|11384.2|11383.3|11382.1|11381.2|11385.1|11384.2|11381.9|11381|279
1640972400000|2021-12-31 17:40:00|11382|11381.1|11382.7|11381.8|11384.2|11383.3|11381.6|11380.7|222
1640972700000|2021-12-31 17:45:00|11382.6|11381.7|11384.5|11383.6|11384.5|11383.6|11382|11381.1|182
1640973000000|2021-12-31 17:50:00|11384.4|11383.5|11384.6|11383.7|11385.1|11384.2|11383.8|11382.9|164
1640973300000|2021-12-31 17:55:00|11384.7|11383.8|11386.8|11385.9|11386.9|11386|11384.4|11383.5|440
1640973600000|2021-12-31 18:00:00|11386.7|11385.8|11382.1|11381.2|11386.7|11385.8|11381.5|11380.6|290
1640973900000|2021-12-31 18:05:00|11382.2|11381.3|11379.7|11378.8|11382.2|11381.3|11379.4|11378.5|192
1640974200000|2021-12-31 18:10:00|11379.8|11378.9|11378.5|11377.6|11379.9|11379|11377.3|11376.4|152
1640974500000|2021-12-31 18:15:00|11377.8|11376.9|11376.1|11375.2|11378.8|11377.8|11376|11375.1|212
1640974800000|2021-12-31 18:20:00|11376|11375.1|11379.8|11378.9|11379.8|11378.9|11375.3|11374.4|319
1640975100000|2021-12-31 18:25:00|11379.7|11378.8|11381.7|11380.8|11381.8|11380.9|11378|11377.1|229
1640975400000|2021-12-31 18:30:00|11381.8|11380.9|11382|11381.1|11382.3|11381.4|11381.3|11380.4|242
1640975700000|2021-12-31 18:35:00|11381.9|11381|11383|11382.1|11383.1|11382.2|11381.6|11380.7|168
1640976000000|2021-12-31 18:40:00|11382.9|11382|11381.9|11381|11383|11382.1|11381.9|11381|98
1640976300000|2021-12-31 18:45:00|11382|11381.1|11383.8|11383.2|11384.1|11383.3|11381.4|11380.5|148
1640976600000|2021-12-31 18:50:00|11383.6|11382.7|11385.1|11384.2|11385.1|11384.2|11383.4|11382.5|150
1640976900000|2021-12-31 18:55:00|11385|11384.1|11385.2|11384.3|11385.6|11384.7|11384.6|11383.7|169
1640977200000|2021-12-31 19:00:00|11385.1|11384.2|11386.1|11385.2|11386.2|11385.3|11384.8|11383.8|168
1640977500000|2021-12-31 19:05:00|11386.2|11385.3|11384.6|11383.7|11386.2|11385.3|11384.2|11383.3|180
1640977800000|2021-12-31 19:10:00|11384.5|11383.6|11385.2|11384.3|11386.2|11385.3|11384|11383.1|134
1640978100000|2021-12-31 19:15:00|11385.1|11384.2|11385.6|11384.7|11385.7|11384.8|11384.4|11383.5|100
1640978400000|2021-12-31 19:20:00|11385.5|11384.6|11384.7|11383.8|11386.1|11385.2|11384.4|11383.5|138
1640978700000|2021-12-31 19:25:00|11384.6|11383.7|11383.2|11382.3|11384.7|11383.8|11382.9|11382|90
1640979000000|2021-12-31 19:30:00|11383.1|11382.2|11384.6|11383.7|11385.8|11384.9|11382.8|11381.9|165
1640979300000|2021-12-31 19:35:00|11384.4|11383.5|11383.5|11382.6|11384.8|11383.9|11383.1|11382.2|88
1640979600000|2021-12-31 19:40:00|11383.4|11382.5|11381.9|11381|11383.5|11382.6|11381.9|11381|97
1640979900000|2021-12-31 19:45:00|11382|11381.1|11380.5|11379.6|11382|11381.1|11380.3|11379.4|133
1640980200000|2021-12-31 19:50:00|11380.6|11379.7|11384.2|11383.3|11384.2|11383.3|11380.6|11379.7|130
1640980500000|2021-12-31 19:55:00|11384.1|11383.2|11383.1|11382.2|11384.6|11383.8|11383|11382.1|221
1640980800000|2021-12-31 20:00:00|11383|11382.1|11384.6|11383.7|11384.7|11383.8|11383|11382.1|146
1640981100000|2021-12-31 20:05:00|11384.7|11383.8|11382.7|11381.8|11384.9|11383.9|11382.6|11381.6|116
1640981400000|2021-12-31 20:10:00|11382.6|11381.7|11384.5|11383.6|11384.7|11383.8|11382.6|11381.7|100
1640981700000|2021-12-31 20:15:00|11384.6|11383.7|11384.9|11384|11385.1|11384.2|11383.6|11382.7|152
1640982000000|2021-12-31 20:20:00|11384.8|11383.9|11385.5|11384.6|11385.5|11384.6|11384.6|11383.7|114
1640982300000|2021-12-31 20:25:00|11385.6|11384.7|11383.9|11383|11385.6|11384.7|11383.5|11382.4|255
1640982600000|2021-12-31 20:30:00|11384|11383.1|11382.4|11381.5|11384.2|11383.3|11382.3|11381.2|153
1640982900000|2021-12-31 20:35:00|11382.3|11381.4|11383.9|11383|11384|11383.1|11381.2|11380.2|326
1640983200000|2021-12-31 20:40:00|11384.1|11382.9|11385.4|11384.5|11385.9|11384.8|11384.1|11382.9|250
1640983500000|2021-12-31 20:45:00|11385.3|11384.4|11384|11383.1|11385.7|11384.8|11384|11383.1|138
1640983800000|2021-12-31 20:50:00|11383.8|11382.9|11382.8|11381.6|11385.1|11383.9|11382.5|11381.5|246
1640984100000|2021-12-31 20:55:00|11382.4|11381.5|11376.6|11375.4|11382.7|11381.8|11376.3|11375.2|697
1640984400000|2021-12-31 21:00:00|11376.8|11375.5|11378.9|11377.4|11380.1|11378.4|11376.8|11375.4|482
1640984700000|2021-12-31 21:05:00|11378.8|11377.3|11378.7|11377.4|11379.3|11377.5|11376.9|11375.7|271
1640985000000|2021-12-31 21:10:00|11378.5|11377.1|11379.7|11378.3|11380.3|11378.7|11377.4|11376|249
1640985300000|2021-12-31 21:15:00|11379.6|11378.5|11378.5|11377.6|11379.7|11378.5|11378.1|11377|186
1640985600000|2021-12-31 21:20:00|11378.4|11377.5|11377|11376.1|11378.4|11377.5|11376.4|11375.5|144
1640985900000|2021-12-31 21:25:00|11377.1|11376.2|11379.1|11378.2|11380.5|11379.6|11377|11376.1|265
1640986200000|2021-12-31 21:30:00|11379.5|11378.6|11378.8|11377.9|11380.1|11379.2|11378.1|11377.2|211
1640986500000|2021-12-31 21:35:00|11378.9|11378|11379.1|11378.2|11379.4|11378.5|11378.1|11377.2|157
1640986800000|2021-12-31 21:40:00|11379.3|11378.4|11378.5|11377.6|11379.7|11378.8|11377.6|11376.7|156
1640987100000|2021-12-31 21:45:00|11378.4|11377.5|11379.9|11379|11380.8|11379.9|11376.6|11375.7|283
1640987400000|2021-12-31 21:50:00|11379.5|11378.6|11378.4|11377.5|11383|11382.1|11377.8|11375.8|399
1640987700000|2021-12-31 21:55:00|11378.5|11377.6|11375.5|11368.5|11385.8|11378.8|11372.8|11365.8|479
1641157200000|2022-01-02 21:00:00|11374.5|11361.5|11374.5|11361.5|11374.8|11361.8|11374.5|11361.5|3
1641157500000|2022-01-02 21:05:00|11379|11366|11378.8|11365.8|11379.1|11366.2|11378.2|11365.2|15
1641157800000|2022-01-02 21:10:00|11378.5|11365.5|11379.1|11366.1|11379.1|11366.1|11378.1|11365.1|13
1641158100000|2022-01-02 21:15:00|11378.1|11365.1|11379|11366|11379|11366|11378.1|11365.1|5
1641158400000|2022-01-02 21:20:00|11379.1|11366.1|11379|11366|11379.1|11366.1|11378.7|11365.7|6
1641158700000|2022-01-02 21:25:00|11378.1|11365.1|11378.1|11365.1|11378.1|11365.1|11378.1|11365.1|1
1641159000000|2022-01-02 21:30:00|11381.1|11368.1|11379|11366|11381.1|11368.1|11379|11366|12
1641159300000|2022-01-02 21:35:00|11378.9|11365.9|11379|11366|11381.1|11368.1|11378.9|11365.9|4
1641159600000|2022-01-02 21:40:00|11381.1|11368.1|11379|11366|11381.1|11368.1|11379|11366|2
1641159900000|2022-01-02 21:45:00|11379.3|11366.3|11379|11366|11379.3|11366.3|11379|11366|2
1641160800000|2022-01-02 22:00:00|11377.9|11364.9|11379.4|11372.4|11380.1|11373.1|11374.6|11364.3|28
1641161100000|2022-01-02 22:05:00|11375.4|11368.4|11370|11367.4|11379.4|11372.4|11369.6|11363.7|168
1641161400000|2022-01-02 22:10:00|11369.8|11367.9|11378.6|11371.6|11380.8|11373.8|11369.8|11367|198
1641161700000|2022-01-02 22:15:00|11377.6|11370.6|11379.2|11372.2|11381.6|11374.6|11376.8|11369.8|127
1641162000000|2022-01-02 22:20:00|11378.8|11371.8|11377|11370|11381.1|11374.1|11376.1|11369.1|203
1641162300000|2022-01-02 22:25:00|11379.5|11372.5|11379.1|11372.1|11380.3|11373.3|11375.9|11368.9|232
1641162600000|2022-01-02 22:30:00|11378.8|11371.8|11378.8|11371.8|11381.3|11374.3|11376.9|11369.9|241
1641162900000|2022-01-02 22:35:00|11378.7|11371.7|11378.8|11371.8|11379.9|11373.1|11375.9|11370.8|170
1641163200000|2022-01-02 22:40:00|11379|11372|11378.6|11372|11379.2|11372.6|11377.1|11371.8|115
1641163500000|2022-01-02 22:45:00|11378.7|11372.1|11376.8|11372.7|11379.3|11372.9|11376.7|11371.4|119
1641163800000|2022-01-02 22:50:00|11376.7|11372.6|11377.4|11372.2|11378.4|11373.2|11376.3|11370.4|248
1641164100000|2022-01-02 22:55:00|11377.3|11372.1|11378.2|11371.2|11378.5|11373.3|11376.4|11371.1|165
1641164400000|2022-01-02 23:00:00|11378.3|11371.3|11379.6|11377.4|11383.1|11377.4|11376.3|11369.3|1059
1641164700000|2022-01-02 23:05:00|11379.5|11377.3|11377.4|11375.2|11379.6|11377.5|11375.5|11372.5|643
1641165000000|2022-01-02 23:10:00|11377.3|11375.3|11373.8|11372.5|11377.4|11375.6|11373.5|11371.8|595
1641165300000|2022-01-02 23:15:00|11373.9|11372.4|11372.3|11371.4|11376.8|11375.7|11371.6|11370.7|478
1641165600000|2022-01-02 23:20:00|11372.5|11371.3|11370.9|11370|11372.7|11371.8|11370.2|11369.3|182
1641165900000|2022-01-02 23:25:00|11371|11370.1|11373.7|11372.8|11373.9|11373|11371|11370.1|139
1641166200000|2022-01-02 23:30:00|11373.5|11372.6|11372.9|11372|11373.6|11372.7|11370.1|11369.2|195
1641166500000|2022-01-02 23:35:00|11372.8|11371.9|11374.8|11373.9|11374.9|11374|11372.6|11371.7|129
1641166800000|2022-01-02 23:40:00|11374.9|11374|11373.4|11372.5|11374.9|11374|11372.6|11371.7|173
1641167100000|2022-01-02 23:45:00|11373.3|11372.4|11370.2|11369.3|11373.4|11372.5|11370.2|11369.3|202
1641167400000|2022-01-02 23:50:00|11370.3|11369.4|11371.5|11370.6|11371.8|11370.9|11370|11369.1|161
1641167700000|2022-01-02 23:55:00|11371.4|11370.5|11373.4|11372.5|11373.5|11372.6|11370.4|11369.5|116
1641168000000|2022-01-03 00:00:00|11373.5|11372.6|11373.4|11372.5|11373.8|11373|11372.8|11372.1|188
1641168300000|2022-01-03 00:05:00|11373.1|11372.2|11375.4|11374.5|11376.2|11375.3|11372.8|11372.1|198
1641168600000|2022-01-03 00:10:00|11375.3|11374.7|11371.5|11370.6|11375.8|11375|11371|11370.1|144
1641168900000|2022-01-03 00:15:00|11371.4|11370.5|11369.5|11368.6|11371.7|11370.9|11369.3|11368.5|192
1641169200000|2022-01-03 00:20:00|11369|11368.4|11368.1|11367.5|11370.4|11369.5|11367.9|11367.1|182
1641169500000|2022-01-03 00:25:00|11368.3|11367.4|11367|11366.1|11369.6|11368.9|11367|11366.1|225
1641169800000|2022-01-03 00:30:00|11367.1|11366.2|11362.2|11361.6|11367.6|11366.8|11362|11361.1|267
1641170100000|2022-01-03 00:35:00|11362.3|11361.4|11362.5|11361.6|11363.7|11362.8|11361.3|11360.5|201
1641170400000|2022-01-03 00:40:00|11362.4|11361.5|11363|11362.1|11363.7|11363.1|11361.4|11360.5|189
1641170700000|2022-01-03 00:45:00|11363.1|11362.2|11362.5|11361.6|11363.4|11362.5|11361.5|11360.6|190
1641171000000|2022-01-03 00:50:00|11362.6|11361.7|11363.6|11362.7|11364.1|11363.2|11361.5|11360.7|246
1641171300000|2022-01-03 00:55:00|11364|11363.1|11362.5|11361.6|11364.3|11363.4|11362.2|11361.5|197
1641171600000|2022-01-03 01:00:00|11362.6|11361.7|11365.1|11364.2|11365.2|11364.5|11361.3|11360.6|159
1641171900000|2022-01-03 01:05:00|11365|11364.1|11364.5|11363.6|11365.3|11364.5|11363.6|11362.9|159
1641172200000|2022-01-03 01:10:00|11364.6|11363.7|11363.5|11362.6|11364.7|11363.9|11363.4|11362.5|160
1641172500000|2022-01-03 01:15:00|11363.6|11362.7|11365|11364.1|11365|11364.1|11360.4|11359.6|211
1641172800000|2022-01-03 01:20:00|11364.8|11363.9|11365.3|11364.4|11365.7|11364.8|11364.3|11363.4|157
1641173100000|2022-01-03 01:25:00|11365.4|11364.5|11362|11361.1|11365.6|11364.9|11361.9|11361|159
1641173400000|2022-01-03 01:30:00|11362.1|11361.2|11360.9|11360|11362.3|11361.4|11360|11359.1|232
1641173700000|2022-01-03 01:35:00|11361|11360.1|11359|11358.1|11361.7|11360.8|11357.9|11357.1|207
1641174000000|2022-01-03 01:40:00|11359.1|11358.2|11358|11357.1|11359.7|11358.9|11350.5|11349.5|587
1641174300000|2022-01-03 01:45:00|11357.6|11357|11355.4|11354.8|11357.6|11357|11352.4|11351.5|361
1641174600000|2022-01-03 01:50:00|11355.5|11354.9|11358.7|11357.8|11358.7|11357.8|11355.2|11354.4|242
1641174900000|2022-01-03 01:55:00|11358.8|11357.9|11359.1|11358.2|11360.6|11359.8|11357.6|11356.9|216
1641175200000|2022-01-03 02:00:00|11359|11358.1|11356.1|11355.2|11359.2|11358.3|11355.6|11354.8|224
1641175500000|2022-01-03 02:05:00|11355.9|11355.5|11349.7|11348.8|11355.9|11355.5|11349.5|11348.6|299
1641175800000|2022-01-03 02:10:00|11349.6|11348.7|11349.9|11349.3|11351.6|11350.8|11349.5|11348.6|336
1641176100000|2022-01-03 02:15:00|11349.8|11349.2|11351.1|11350.2|11351.7|11350.8|11349.3|11348.7|248
1641176400000|2022-01-03 02:20:00|11350.9|11350.3|11349.2|11348.3|11351.4|11350.7|11348.8|11348|261
1641176700000|2022-01-03 02:25:00|11348.9|11348|11349.6|11349|11350.5|11349.8|11348.6|11347.7|204
1641177000000|2022-01-03 02:30:00|11349.4|11348.7|11350|11349.1|11350.2|11349.5|11349.3|11348.6|124
1641177300000|2022-01-03 02:35:00|11350.1|11349.2|11345.5|11344.6|11350.1|11349.4|11345.1|11344.4|229
1641177600000|2022-01-03 02:40:00|11345.6|11344.7|11349.5|11348.6|11349.7|11348.8|11345.4|11344.6|193
1641177900000|2022-01-03 02:45:00|11349.4|11348.5|11346.5|11345.6|11349.7|11348.8|11346.3|11345.5|259
1641178200000|2022-01-03 02:50:00|11346|11345.4|11344.5|11343.6|11346.6|11345.8|11344.4|11343.5|247
1641178500000|2022-01-03 02:55:00|11344.6|11343.7|11343|11342.4|11345.1|11344.3|11342.8|11342|139
1641178800000|2022-01-03 03:00:00|11342.9|11342.3|11344.3|11343.7|11344.6|11343.9|11342.7|11341.9|206
1641179100000|2022-01-03 03:05:00|11344.5|11343.6|11345.7|11345.1|11347.4|11346.5|11344|11343.1|202
1641179400000|2022-01-03 03:10:00|11345.8|11345.2|11344.7|11343.8|11345.8|11345.2|11343.6|11342.8|162
1641179700000|2022-01-03 03:15:00|11344.6|11343.7|11343.4|11342.5|11344.9|11344.2|11342.6|11341.8|162
1641180000000|2022-01-03 03:20:00|11343.5|11342.6|11344|11343.1|11344.1|11343.2|11342.8|11342.1|165
1641180300000|2022-01-03 03:25:00|11343.9|11343|11344.4|11343.5|11344.6|11343.8|11343.9|11343|140
1641180600000|2022-01-03 03:30:00|11344.3|11343.7|11343.5|11342.9|11345.8|11344.9|11343.4|11342.6|188
1641180900000|2022-01-03 03:35:00|11343.4|11342.8|11343.2|11342.3|11343.6|11342.9|11341.4|11340.8|177
1641181200000|2022-01-03 03:40:00|11343.1|11342.2|11347|11346.1|11347.1|11346.3|11343.1|11342.2|264
1641181500000|2022-01-03 03:45:00|11346.8|11346.2|11349.5|11348.9|11349.8|11349|11346.1|11345.2|218
1641181800000|2022-01-03 03:50:00|11349.7|11349.1|11349.7|11348.8|11350.5|11349.8|11349.5|11348.8|212
1641182100000|2022-01-03 03:55:00|11349.6|11349|11348.9|11348|11349.8|11349.1|11347.7|11346.8|162
1641182400000|2022-01-03 04:00:00|11348.8|11347.9|11346|11345.1|11348.8|11348|11343.5|11342.6|205
1641182700000|2022-01-03 04:05:00|11346.3|11345.4|11347.1|11346.2|11347.2|11346.5|11346.3|11345.4|185
1641183000000|2022-01-03 04:10:00|11346.9|11346.3|11347.1|11346.2|11347.4|11346.6|11346.1|11345.4|115
1641183300000|2022-01-03 04:15:00|11347|11346.1|11347.9|11347|11348|11347.4|11346.1|11345.3|90
1641183600000|2022-01-03 04:20:00|11348|11347.1|11346.5|11345.6|11348|11347.3|11346.4|11345.5|74
1641183900000|2022-01-03 04:25:00|11346.4|11345.5|11348.9|11348|11349.6|11348.7|11346.1|11345.5|129
1641184200000|2022-01-03 04:30:00|11349|11348.1|11347.5|11346.6|11349|11348.2|11347.3|11346.6|100
1641184500000|2022-01-03 04:35:00|11347.6|11346.7|11347.7|11346.8|11347.9|11347.1|11347.3|11346.6|57
1641184800000|2022-01-03 04:40:00|11347.6|11347|11347|11346.1|11348.3|11347.7|11346.7|11346|108
1641185100000|2022-01-03 04:45:00|11346.9|11346|11345.1|11344.2|11347.3|11346.5|11344.3|11343.5|172
1641185400000|2022-01-03 04:50:00|11345.2|11344.3|11340|11339.1|11345.2|11344.3|11340|11339.1|252
1641185700000|2022-01-03 04:55:00|11340.1|11339.2|11341|11340.1|11341.2|11340.4|11338.9|11338.3|256
1641186000000|2022-01-03 05:00:00|11341.1|11340.2|11341.1|11340.2|11341.7|11341|11339.9|11339.1|147
1641186300000|2022-01-03 05:05:00|11340.8|11340.3|11340.1|11339.5|11341.8|11341|11340|11339.4|131
1641186600000|2022-01-03 05:10:00|11340.2|11339.6|11340.5|11339.6|11340.6|11339.8|11339.6|11338.7|105
1641186900000|2022-01-03 05:15:00|11340.4|11339.5|11339|11338.1|11340.4|11339.5|11338.8|11337.9|108
1641187200000|2022-01-03 05:20:00|11339.1|11338.2|11339.3|11338.7|11341.3|11340.7|11338.8|11338|145
1641187500000|2022-01-03 05:25:00|11339.4|11338.8|11337.2|11336.6|11339.4|11338.8|11336.8|11336|155
1641187800000|2022-01-03 05:30:00|11337.1|11336.5|11337.6|11336.7|11337.8|11337|11336.6|11335.7|130
1641188100000|2022-01-03 05:35:00|11337.5|11336.6|11338.2|11337.3|11338.3|11337.5|11336.4|11335.7|125
1641188400000|2022-01-03 05:40:00|11338.1|11337.2|11341.2|11340.3|11341.2|11340.3|11337.8|11337|172
1641188700000|2022-01-03 05:45:00|11341.4|11340.6|11341|11340.1|11341.4|11340.6|11338.9|11338.2|181
1641189000000|2022-01-03 05:50:00|11340.9|11340|11340.4|11339.5|11341.2|11340.5|11339.2|11338.6|133
1641189300000|2022-01-03 05:55:00|11340.3|11339.4|11338.4|11337.5|11340.8|11340|11337.6|11336.8|242
1641189600000|2022-01-03 06:00:00|11338.5|11337.6|11341.5|11340.9|11341.6|11341|11338.3|11337.4|173
1641189900000|2022-01-03 06:05:00|11341.8|11341.2|11340.2|11339.3|11342.6|11341.9|11339.7|11339|189
1641190200000|2022-01-03 06:10:00|11340.1|11339.2|11340.5|11339.6|11340.6|11339.9|11338.8|11338.2|165
1641190500000|2022-01-03 06:15:00|11340.6|11340|11342.8|11341.9|11342.8|11342|11340.3|11339.6|220
1641190800000|2022-01-03 06:20:00|11343|11342.4|11340.5|11339.6|11343.3|11342.5|11340.3|11339.5|168
1641191100000|2022-01-03 06:25:00|11340.4|11339.8|11341.6|11341|11341.7|11341|11338.6|11337.7|171
1641191400000|2022-01-03 06:30:00|11341.4|11340.8|11344.1|11343.2|11344.3|11343.5|11341.4|11340.5|254
1641191700000|2022-01-03 06:35:00|11344.2|11343.3|11344.4|11343.5|11345.6|11345|11344|11343.2|179
1641192000000|2022-01-03 06:40:00|11344.3|11343.4|11343.6|11342.7|11344.3|11343.4|11341.9|11341.2|123
1641192300000|2022-01-03 06:45:00|11343.5|11342.9|11346.4|11345.5|11346.7|11345.8|11343.5|11342.8|135
1641192600000|2022-01-03 06:50:00|11346.7|11345.8|11344.6|11343.7|11346.8|11346.1|11344.3|11343.6|151
1641192900000|2022-01-03 06:55:00|11344.5|11343.6|11343.6|11342.7|11344.9|11344.2|11343.2|11342.5|166
1641193200000|2022-01-03 07:00:00|11343.5|11342.6|11343.7|11342.8|11345.4|11344.6|11341|11340.1|375
1641193500000|2022-01-03 07:05:00|11343.8|11342.9|11345.6|11344.7|11345.8|11344.9|11340|11339.4|395
1641193800000|2022-01-03 07:10:00|11345.5|11344.6|11344.5|11343.9|11346.5|11345.9|11344.2|11343.3|243
1641194100000|2022-01-03 07:15:00|11344.4|11343.8|11342|11341.1|11344.7|11343.8|11341|11340.3|250
1641194400000|2022-01-03 07:20:00|11342.1|11341.2|11341.5|11340.9|11343.9|11343|11340.8|11340|271
1641194700000|2022-01-03 07:25:00|11341.6|11341|11337|11336.1|11341.6|11341|11336.7|11335.9|217
1641195000000|2022-01-03 07:30:00|11337.1|11336.2|11337.2|11336.6|11339.6|11338.8|11336.3|11335.7|301
1641195300000|2022-01-03 07:35:00|11337.4|11336.5|11336.4|11335.5|11339|11338.2|11335.3|11334.4|241
1641195600000|2022-01-03 07:40:00|11336.6|11336|11340|11339.1|11340|11339.3|11336.6|11335.9|254
1641195900000|2022-01-03 07:45:00|11340.1|11339.2|11339.7|11338.8|11341.3|11340.5|11338.8|11338.1|240
1641196200000|2022-01-03 07:50:00|11339.6|11338.7|11337.5|11336.6|11339.6|11338.7|11336.4|11335.7|289
1641196500000|2022-01-03 07:55:00|11337.4|11336.8|11348.6|11347.7|11350.6|11349.7|11337.1|11336.2|755
1641196800000|2022-01-03 08:00:00|11348.2|11347.6|11340.8|11339.9|11348.2|11347.6|11340.2|11339|685
1641197100000|2022-01-03 08:05:00|11340.9|11340|11339.4|11338.5|11344.9|11344|11337.4|11336.5|526
1641197400000|2022-01-03 08:10:00|11339.6|11338.7|11343|11342.1|11345.1|11344.2|11337.4|11336.5|677
1641197700000|2022-01-03 08:15:00|11342.9|11342|11344.8|11343.9|11346.5|11345.6|11341.3|11340.4|517
1641198000000|2022-01-03 08:20:00|11344.6|11343.7|11336.4|11335.5|11344.7|11343.8|11335.8|11334.9|475
1641198300000|2022-01-03 08:25:00|11336.3|11335.4|11337.6|11336.7|11339.7|11338.8|11336|11335.4|415
1641198600000|2022-01-03 08:30:00|11337.5|11336.6|11339.2|11338.3|11340.4|11339.5|11336|11335.1|409
1641198900000|2022-01-03 08:35:00|11339.1|11338.2|11337|11336.1|11342.1|11341.2|11337|11336.1|301
1641199200000|2022-01-03 08:40:00|11336.9|11336|11339.9|11339|11341|11340.2|11335.9|11335|389
1641199500000|2022-01-03 08:45:00|11340|11339.1|11344|11343.1|11344.5|11343.6|11338.9|11338|532
1641199800000|2022-01-03 08:50:00|11343.9|11343|11343.7|11342.8|11344.7|11343.8|11341.1|11340.2|389
1641200100000|2022-01-03 08:55:00|11343.6|11342.7|11347.2|11346.3|11347.7|11346.9|11342.4|11341.6|427
1641200400000|2022-01-03 09:00:00|11347.1|11346.2|11347|11346.1|11348.1|11347.2|11345|11344.1|331
1641200700000|2022-01-03 09:05:00|11346.9|11346|11348.8|11347.9|11349.2|11348.3|11345.4|11344.6|274
1641201000000|2022-01-03 09:10:00|11348.3|11347.7|11356.4|11355.5|11356.9|11356|11347.9|11347|492
1641201300000|2022-01-03 09:15:00|11356.3|11355.4|11355.5|11354.6|11356.6|11355.8|11354.8|11354|376
1641201600000|2022-01-03 09:20:00|11355.4|11354.8|11351|11350.1|11356.3|11355.7|11350.4|11349.6|334
1641201900000|2022-01-03 09:25:00|11350.8|11349.9|11339.6|11338.7|11350.8|11349.9|11339.1|11338.2|544
1641202200000|2022-01-03 09:30:00|11339.3|11338.4|11344.6|11343.7|11345.3|11344.4|11336.2|11335.3|531
1641202500000|2022-01-03 09:35:00|11344.3|11342.9|11348.5|11347.6|11352.2|11351.3|11342.9|11342|554
1641202800000|2022-01-03 09:40:00|11347.8|11347.2|11348.6|11347.7|11348.7|11347.8|11346.1|11345.2|414
1641203100000|2022-01-03 09:45:00|11348.5|11347.6|11350.2|11349.3|11351.8|11350.9|11344.9|11344.2|471
1641203400000|2022-01-03 09:50:00|11350.1|11349.2|11354.7|11353.8|11355.8|11355|11350.1|11349.2|447
1641203700000|2022-01-03 09:55:00|11354.6|11353.7|11352.2|11351.3|11356.3|11355.5|11351.6|11351|437
1641204000000|2022-01-03 10:00:00|11352.3|11351.4|11358.3|11357.7|11358.6|11357.9|11351|11350.1|553
1641204300000|2022-01-03 10:05:00|11358.4|11357.8|11356.9|11356|11359|11358.4|11356.6|11355.9|414
1641204600000|2022-01-03 10:10:00|11357.1|11356.2|11358.4|11357.5|11359.3|11358.6|11356.6|11355.9|354
1641204900000|2022-01-03 10:15:00|11358.5|11357.6|11357.5|11356.6|11360.2|11359.5|11355.3|11354.4|462
1641205200000|2022-01-03 10:20:00|11357.4|11356.5|11356.4|11355.5|11360.2|11359.3|11355.1|11354.2|373
1641205500000|2022-01-03 10:25:00|11356.3|11355.4|11355.9|11355|11358.7|11357.8|11355.4|11354.7|298
1641205800000|2022-01-03 10:30:00|11355.8|11354.9|11355.9|11355|11356.3|11355.4|11354.2|11353.3|329
1641206100000|2022-01-03 10:35:00|11355.8|11355.2|11353.3|11352.4|11356.3|11355.6|11352.6|11351.8|319
1641206400000|2022-01-03 10:40:00|11353.2|11352.3|11352.3|11351.7|11354.8|11354|11351.2|11350.5|337
1641206700000|2022-01-03 10:45:00|11352.2|11351.6|11358.1|11357.2|11358.6|11357.7|11352.2|11351.4|362
1641207000000|2022-01-03 10:50:00|11358.2|11357.3|11355.2|11354.3|11358.8|11358.1|11352.6|11351.7|351
1641207300000|2022-01-03 10:55:00|11355.1|11354.2|11355.7|11354.8|11359.8|11358.9|11353.6|11352.9|564
1641207600000|2022-01-03 11:00:00|11355.6|11355|11355.3|11354.4|11357.6|11356.7|11352|11351.1|580
1641207900000|2022-01-03 11:05:00|11355.4|11354.5|11353.1|11352.5|11356.2|11355.3|11352.8|11351.9|492
1641208200000|2022-01-03 11:10:00|11353|11352.1|11358.1|11357.2|11358.7|11357.8|11352.9|11352|434
1641208500000|2022-01-03 11:15:00|11358|11357.1|11364.5|11363.6|11364.8|11364|11357.8|11356.9|484
1641208800000|2022-01-03 11:20:00|11364.6|11363.7|11363.4|11362.5|11366.8|11366.1|11363|11362.2|552
1641209100000|2022-01-03 11:25:00|11363.2|11362.3|11361.2|11360.3|11363.6|11362.8|11360.7|11359.8|267
1641209400000|2022-01-03 11:30:00|11361.3|11360.4|11360.9|11360|11361.8|11361|11358.1|11357.2|500
1641209700000|2022-01-03 11:35:00|11360.8|11359.9|11359.7|11359.1|11362.4|11361.5|11359.1|11358.2|417
1641210000000|2022-01-03 11:40:00|11359.6|11359|11358.9|11358|11362.7|11362|11358.9|11358|333
1641210300000|2022-01-03 11:45:00|11359|11358.1|11355.8|11354.9|11359.2|11358.5|11354.9|11354.2|447
1641210600000|2022-01-03 11:50:00|11355.9|11355|11355.9|11355|11356.8|11355.9|11352.4|11351.5|442
1641210900000|2022-01-03 11:55:00|11355.8|11354.9|11356.1|11355.2|11356.5|11355.6|11353.9|11353.1|435
1641211200000|2022-01-03 12:00:00|11356.3|11355.4|11352|11351.1|11356.7|11356.1|11351.7|11350.8|500
1641211500000|2022-01-03 12:05:00|11351.9|11351|11351.1|11350.5|11353.6|11352.7|11350|11349.2|415
1641211800000|2022-01-03 12:10:00|11351.7|11351.1|11355.8|11354.9|11356.6|11355.7|11351.4|11350.5|368
1641212100000|2022-01-03 12:15:00|11355.9|11355|11353|11352.1|11356.7|11355.8|11352.4|11351.5|375
1641212400000|2022-01-03 12:20:00|11352.8|11351.9|11353.1|11352.2|11353.2|11352.4|11350.3|11349.7|452
1641212700000|2022-01-03 12:25:00|11353|11352.1|11354.1|11353.2|11354.5|11353.6|11350.2|11349.3|429
1641213000000|2022-01-03 12:30:00|11354.2|11353.3|11351.2|11350.3|11354.2|11353.3|11346.8|11346.2|434
1641213300000|2022-01-03 12:35:00|11351.1|11350.6|11350.3|11349.4|11352.3|11351.4|11347.7|11346.8|399
1641213600000|2022-01-03 12:40:00|11350.2|11349.3|11351.4|11350.5|11354.1|11353.2|11350.2|11349.3|468
1641213900000|2022-01-03 12:45:00|11351.1|11350.2|11349.1|11348.2|11351.4|11350.6|11348.3|11347.6|319
1641214200000|2022-01-03 12:50:00|11349|11348.1|11353.1|11352.2|11354.7|11354.1|11348.8|11347.9|480
1641214500000|2022-01-03 12:55:00|11353|11352.1|11359.1|11358.5|11359.9|11359.3|11351.1|11350.2|772
1641214800000|2022-01-03 13:00:00|11359.3|11358.4|11355.1|11354.2|11359.3|11358.6|11353.8|11353|525
1641215100000|2022-01-03 13:05:00|11355|11354.1|11352.2|11351.3|11356.3|11355.5|11350.7|11349.8|672
1641215400000|2022-01-03 13:10:00|11352.1|11351.2|11356.2|11355.3|11356.2|11355.3|11350.4|11349.5|615
1641215700000|2022-01-03 13:15:00|11356.1|11355.2|11355.9|11355|11356.3|11355.4|11351.5|11350.6|528
1641216000000|2022-01-03 13:20:00|11355.8|11354.9|11355.1|11354.2|11356.8|11356.1|11353.1|11352.2|608
1641216300000|2022-01-03 13:25:00|11355.2|11354.3|11363.5|11362.6|11363.7|11363|11354.5|11353.6|720
1641216600000|2022-01-03 13:30:00|11363.6|11362.7|11353.4|11352.5|11364.7|11363.9|11352.6|11351.7|724
1641216900000|2022-01-03 13:35:00|11353.5|11352.6|11350.3|11349.4|11354.4|11353.5|11348.7|11347.8|786
1641217200000|2022-01-03 13:40:00|11350.2|11349.3|11352.7|11352.1|11354.7|11354|11347.7|11347.1|619
1641217500000|2022-01-03 13:45:00|11352.6|11352|11350.5|11349.6|11353.9|11353.2|11349.1|11348.4|621
1641217800000|2022-01-03 13:50:00|11350.6|11349.7|11349.7|11348.8|11352.5|11351.6|11346.7|11346|637
1641218100000|2022-01-03 13:55:00|11349.8|11348.9|11351.3|11350.4|11352|11351.1|11346.3|11345.6|593
1641218400000|2022-01-03 14:00:00|11351.4|11350.5|11348.8|11347.9|11352.5|11351.7|11348.2|11347.6|619
1641218700000|2022-01-03 14:05:00|11348.9|11348|11346.2|11345.3|11350.5|11349.6|11346.1|11345.2|552
1641219000000|2022-01-03 14:10:00|11346.3|11345.4|11339|11338.1|11346.9|11346.1|11338|11337.3|629
1641219300000|2022-01-03 14:15:00|11339.1|11338.2|11335.7|11334.8|11339.6|11338.8|11334.7|11333.8|613
1641219600000|2022-01-03 14:20:00|11335.6|11334.7|11329.8|11328.9|11335.6|11334.9|11327.4|11326.6|788
1641219900000|2022-01-03 14:25:00|11329.5|11328.6|11326.9|11326|11331.1|11330.3|11325.6|11324.7|587
1641220200000|2022-01-03 14:30:00|11327|11326.1|11325.9|11325|11329.3|11328.4|11323.8|11322.9|893
1641220500000|2022-01-03 14:35:00|11326|11325.1|11327.3|11326.7|11329.7|11328.8|11324.4|11323.5|804
1641220800000|2022-01-03 14:40:00|11327.4|11326.8|11324.5|11323.6|11328|11327.3|11323.5|11322.6|687
1641221100000|2022-01-03 14:45:00|11324.4|11323.5|11317.8|11316.9|11324.4|11323.7|11317.1|11316.4|888
1641221400000|2022-01-03 14:50:00|11317.9|11317|11309.2|11308.6|11318.2|11317.3|11308.9|11308|1019
1641221700000|2022-01-03 14:55:00|11309.3|11308.4|11306.7|11305.8|11312.6|11312|11300.5|11299.6|1068
1641222000000|2022-01-03 15:00:00|11306.8|11305.9|11306.6|11305.7|11309|11308.1|11304.7|11303.8|1022
1641222300000|2022-01-03 15:05:00|11306.5|11305.6|11309|11308.1|11309.2|11308.3|11305.2|11304.3|900
1641222600000|2022-01-03 15:10:00|11308.9|11308|11304.7|11303.8|11309.8|11309|11302.8|11301.9|799
1641222900000|2022-01-03 15:15:00|11304.9|11304|11305.3|11304.4|11309.9|11309|11303.6|11302.7|769
1641223200000|2022-01-03 15:20:00|11305.4|11304.5|11304.1|11303.5|11309.6|11308.8|11303.3|11302.4|742
1641223500000|2022-01-03 15:25:00|11304.2|11303.6|11296.5|11295.6|11305|11304.1|11292.5|11291.6|924
1641223800000|2022-01-03 15:30:00|11296.3|11295.4|11295.8|11294.9|11298.1|11297.3|11293.2|11292.3|831
1641224100000|2022-01-03 15:35:00|11295.9|11295|11299|11298.1|11299|11298.1|11294.2|11293.3|738
1641224400000|2022-01-03 15:40:00|11298.8|11297.9|11300.1|11299.2|11300.2|11299.3|11295.7|11295|585
1641224700000|2022-01-03 15:45:00|11300|11299.4|11296.3|11295.4|11301.8|11300.9|11295.4|11294.5|722
1641225000000|2022-01-03 15:50:00|11296.4|11295.5|11292.9|11292.3|11299.3|11298.5|11292.7|11291.8|815
1641225300000|2022-01-03 15:55:00|11293.1|11292.2|11292.1|11291.5|11293.5|11292.7|11290.8|11289.9|850
1641225600000|2022-01-03 16:00:00|11292.2|11291.3|11294.2|11293.6|11296.3|11295.4|11292|11291.3|771
1641225900000|2022-01-03 16:05:00|11294.4|11293.5|11291.7|11290.8|11295.5|11294.6|11291.2|11290.3|629
1641226200000|2022-01-03 16:10:00|11291.6|11290.7|11296.6|11296|11297.5|11296.6|11291.4|11290.5|552
1641226500000|2022-01-03 16:15:00|11296.7|11295.8|11294.2|11293.3|11299.4|11298.5|11294.1|11293.2|581
1641226800000|2022-01-03 16:20:00|11294.1|11293.2|11292.4|11291.5|11296.5|11295.6|11291.6|11290.7|524
1641227100000|2022-01-03 16:25:00|11292.3|11291.4|11293.2|11292.3|11294.4|11293.5|11289.2|11288.3|588
1641227400000|2022-01-03 16:30:00|11293|11292.1|11293.4|11292.5|11294.4|11293.6|11290.5|11289.6|569
1641227700000|2022-01-03 16:35:00|11293.5|11292.6|11293.3|11292.7|11296.1|11295.3|11292.5|11291.6|570
1641228000000|2022-01-03 16:40:00|11293.2|11292.6|11287.3|11286.4|11294.1|11293.2|11286.6|11285.9|681
1641228300000|2022-01-03 16:45:00|11287.4|11286.5|11290.4|11289.5|11291.9|11291|11287.1|11286.2|580
1641228600000|2022-01-03 16:50:00|11290.2|11289.6|11285.8|11284.9|11291.1|11290.2|11283.4|11282.5|538
1641228900000|2022-01-03 16:55:00|11285.7|11284.8|11289.3|11288.4|11290.2|11289.3|11284.8|11283.9|622
1641229200000|2022-01-03 17:00:00|11289.2|11288.3|11288.9|11288|11290.4|11289.6|11286.6|11285.9|447
1641229500000|2022-01-03 17:05:00|11288.7|11288.1|11288|11287.1|11290.3|11289.4|11287|11286.4|400
1641229800000|2022-01-03 17:10:00|11287.8|11287.2|11284.9|11284|11288.1|11287.3|11283.1|11282.3|386
1641230100000|2022-01-03 17:15:00|11284.8|11283.9|11283.7|11283.1|11284.8|11284.1|11280.1|11279.3|479
1641230400000|2022-01-03 17:20:00|11283.8|11283.2|11284.5|11283.6|11286.8|11286|11283.7|11283.1|534
1641230700000|2022-01-03 17:25:00|11284.4|11283.5|11282.2|11281.3|11284.5|11283.6|11281.2|11280.4|432
1641231000000|2022-01-03 17:30:00|11282.3|11281.4|11282.8|11281.9|11282.9|11282.1|11280.3|11279.5|326
1641231300000|2022-01-03 17:35:00|11282.4|11281.5|11284.4|11283.5|11285.4|11284.6|11282.2|11281.4|278
1641231600000|2022-01-03 17:40:00|11284.3|11283.4|11284.8|11284.2|11285|11284.4|11283.2|11282.5|288
1641231900000|2022-01-03 17:45:00|11284.9|11284|11283|11282.1|11285.3|11284.6|11282.4|11281.7|275
1641232200000|2022-01-03 17:50:00|11282.9|11282|11285.7|11284.8|11287.2|11286.5|11282.6|11281.8|387
1641232500000|2022-01-03 17:55:00|11285.6|11284.7|11284.3|11283.4|11286.2|11285.3|11284.2|11283.3|259
1641232800000|2022-01-03 18:00:00|11284.2|11283.3|11286.6|11285.7|11287.4|11286.6|11283.6|11282.8|346
1641233100000|2022-01-03 18:05:00|11286.7|11285.8|11285.4|11284.5|11286.7|11286|11285.1|11284.3|265
1641233400000|2022-01-03 18:10:00|11285.5|11284.6|11288.4|11287.5|11288.8|11287.9|11285.3|11284.6|330
1641233700000|2022-01-03 18:15:00|11288.2|11287.6|11288.3|11287.7|11288.8|11288.1|11288.1|11287.3|177
1641234000000|2022-01-03 18:20:00|11288.4|11287.8|11290.7|11289.8|11291.6|11291|11286.7|11285.9|302
1641234300000|2022-01-03 18:25:00|11290.8|11289.9|11291.4|11290.5|11292.4|11291.8|11290.6|11289.8|257
1641234600000|2022-01-03 18:30:00|11291.5|11290.6|11291.8|11290.9|11292.8|11292|11291.1|11290.2|209
1641234900000|2022-01-03 18:35:00|11291.9|11291|11294.5|11293.6|11295.3|11294.5|11291.9|11291|296
1641235200000|2022-01-03 18:40:00|11294.6|11293.7|11297|11296.1|11297|11296.1|11294.1|11293.3|261
1641235500000|2022-01-03 18:45:00|11296.9|11296|11295.5|11294.6|11297.4|11296.5|11294.9|11294|273
1641235800000|2022-01-03 18:50:00|11295.3|11294.4|11295.3|11294.4|11295.5|11294.9|11294.7|11294|158
1641236100000|2022-01-03 18:55:00|11295|11294.3|11295.2|11294.6|11295.8|11294.9|11294.1|11293.3|223
1641236400000|2022-01-03 19:00:00|11295.1|11294.5|11294.4|11293.8|11296|11295.2|11294.1|11293.5|234
1641236700000|2022-01-03 19:05:00|11294.3|11293.7|11296.9|11296|11297.1|11296.3|11294.2|11293.5|236
1641237000000|2022-01-03 19:10:00|11297|11296.1|11298.8|11298.2|11298.8|11298.2|11296.1|11295.3|238
1641237300000|2022-01-03 19:15:00|11298.7|11298.1|11297.7|11296.8|11299|11298.2|11297.2|11296.4|367
1641237600000|2022-01-03 19:20:00|11297.8|11296.9|11298.1|11297.5|11298.4|11297.7|11296.5|11295.8|313
1641237900000|2022-01-03 19:25:00|11298.2|11297.6|11298.4|11297.8|11298.8|11298.2|11298.1|11297.4|209
1641238200000|2022-01-03 19:30:00|11298.5|11297.9|11299.1|11298.5|11299.3|11298.5|11297.7|11297|257
1641238500000|2022-01-03 19:35:00|11299|11298.4|11297.8|11297.2|11300|11299.4|11297.8|11297.1|180
1641238800000|2022-01-03 19:40:00|11297.7|11296.9|11296.2|11295.3|11298.2|11297.3|11295.3|11294.7|191
1641239100000|2022-01-03 19:45:00|11296.3|11295.4|11297.6|11297|11299.2|11298.5|11295.3|11294.6|245
1641239400000|2022-01-03 19:50:00|11297.5|11296.9|11299.3|11298.7|11299.3|11298.7|11297.4|11296.7|306
1641239700000|2022-01-03 19:55:00|11299.2|11298.6|11297.6|11297|11299.8|11299.1|11297.1|11296.3|509
1641240000000|2022-01-03 20:00:00|11297.5|11296.9|11298.7|11298.1|11299.6|11298.9|11297.3|11296.7|569
1641240300000|2022-01-03 20:05:00|11298.8|11297.9|11297.8|11296.9|11298.8|11297.9|11297.2|11296.6|200
1641240600000|2022-01-03 20:10:00|11297.6|11297|11296.9|11296|11297.7|11297|11296.4|11295.5|200
1641240900000|2022-01-03 20:15:00|11296.8|11296.2|11298.9|11298|11298.9|11298.1|11296.7|11295.9|159
1641241200000|2022-01-03 20:20:00|11298.8|11297.9|11296.6|11296|11299.6|11298.8|11296.6|11295.8|235
1641241500000|2022-01-03 20:25:00|11296.7|11295.8|11297.2|11296.3|11298.6|11297.8|11296.4|11295.7|270
1641241800000|2022-01-03 20:30:00|11297.3|11296.4|11299.4|11298.8|11300.2|11299.3|11297.1|11296.2|232
1641242100000|2022-01-03 20:35:00|11299.3|11298.7|11299.3|11298.4|11300.8|11300.1|11298.7|11298|251
1641242400000|2022-01-03 20:40:00|11299.4|11298.5|11297.3|11296.4|11299.4|11298.5|11296.3|11295.6|285
1641242700000|2022-01-03 20:45:00|11296.9|11296.3|11297.2|11296.3|11297.6|11296.7|11295.9|11295.1|306
1641243000000|2022-01-03 20:50:00|11297.3|11296.4|11296.1|11295.2|11298.1|11297.2|11295.9|11295|302
1641243300000|2022-01-03 20:55:00|11295.9|11295|11296.8|11295.9|11296.8|11295.9|11294.3|11293.4|379
1641243600000|2022-01-03 21:00:00|11296.9|11296|11296.4|11295.5|11297.1|11296.3|11294.9|11294.1|226
1641243900000|2022-01-03 21:05:00|11296.5|11295.6|11297.3|11296.4|11297.9|11297.1|11296.3|11295.4|86
1641244200000|2022-01-03 21:10:00|11297.2|11296.3|11296.9|11296|11297.3|11296.4|11296.7|11295.9|87
1641244500000|2022-01-03 21:15:00|11296.8|11295.9|11296.7|11295.8|11297.5|11296.6|11296.6|11295.7|113
1641244800000|2022-01-03 21:20:00|11296.8|11295.9|11296.7|11296.1|11296.9|11296.1|11296.5|11295.7|62
1641245100000|2022-01-03 21:25:00|11296.6|11296|11297.7|11296.8|11297.9|11297|11296.5|11295.7|94
1641245400000|2022-01-03 21:30:00|11297.6|11296.7|11298.2|11297.3|11298.3|11297.6|11297.6|11296.7|60
1641245700000|2022-01-03 21:35:00|11298|11297.4|11299.6|11298.7|11299.7|11298.8|11298|11297.2|92
1641246000000|2022-01-03 21:40:00|11299.5|11298.9|11298.6|11297.7|11299.5|11298.9|11298.2|11297.3|89
1641246300000|2022-01-03 21:45:00|11298.5|11297.6|11299|11298.1|11299.9|11299|11298.5|11297.6|150
1641246600000|2022-01-03 21:50:00|11299.1|11298.2|11298.4|11297.5|11299.1|11298.2|11297.2|11296.3|109
1641246900000|2022-01-03 21:55:00|11298.5|11297.4|11299.8|11293.8|11299.8|11297.6|11297.7|11293.7|222
1641247200000|2022-01-03 22:00:00|11299.9|11293.9|11297.2|11293.9|11300.5|11294.6|11297.2|11293.6|52
1641247500000|2022-01-03 22:05:00|11297.1|11294|11297|11293.6|11298|11294.4|11295.8|11292.7|177
1641247800000|2022-01-03 22:10:00|11297.5|11293.3|11296.7|11293|11298.2|11293.8|11296.6|11292.3|208
1641248100000|2022-01-03 22:15:00|11296.8|11292.9|11297.5|11292.6|11302|11295.6|11296|11292.1|298
1641248400000|2022-01-03 22:20:00|11296.8|11293.3|11296.3|11293.1|11298.1|11293.5|11295.1|11292.3|337
1641248700000|2022-01-03 22:25:00|11296.2|11292.9|11296.1|11293.4|11297|11294.3|11295.5|11292.7|1457
1641249000000|2022-01-03 22:30:00|11296|11293.5|11297.9|11295.5|11298.6|11295.7|11295.3|11293|1043
1641249300000|2022-01-03 22:35:00|11298.2|11295|11297.4|11293.8|11298.2|11295.9|11296.5|11293.2|303
1641249600000|2022-01-03 22:40:00|11296.8|11293.7|11297.4|11293.7|11297.9|11294.4|11296.7|11293.3|939
1641249900000|2022-01-03 22:45:00|11297.2|11293.9|11299.2|11295.1|11299.8|11295.4|11296.7|11293.7|1720
1641250200000|2022-01-03 22:50:00|11299.6|11295.4|11297.4|11294|11299.8|11295.4|11296.5|11293.8|294
1641250500000|2022-01-03 22:55:00|11297.6|11294.1|11297.2|11293.8|11298.2|11294.5|11296.9|11293.4|267
1641250800000|2022-01-03 23:00:00|11297.7|11294.1|11297.2|11295.7|11299.4|11296.8|11297.1|11293.9|738
1641251100000|2022-01-03 23:05:00|11297.4|11295.8|11297.1|11296.2|11298|11296.6|11296.8|11295.2|254
1641251400000|2022-01-03 23:10:00|11297.3|11296|11298.3|11297.4|11298.6|11297.5|11296.6|11295.6|208
1641251700000|2022-01-03 23:15:00|11298.4|11297.3|11299.1|11298.2|11299.3|11298.4|11298.3|11297.3|163
1641252000000|2022-01-03 23:20:00|11299|11298.1|11299.2|11298.3|11300.1|11299.2|11298.9|11298|125
1641252300000|2022-01-03 23:25:00|11299.1|11298.2|11300|11299.1|11300.2|11299.3|11299.1|11298.2|92
1641252600000|2022-01-03 23:30:00|11299.9|11299|11300.5|11299.6|11300.6|11299.7|11299.9|11299|98
1641252900000|2022-01-03 23:35:00|11300.4|11299.5|11297.8|11296.9|11302.9|11302|11296.1|11294.9|273
1641253200000|2022-01-03 23:40:00|11297.9|11297|11299.8|11298.9|11299.8|11298.9|11297.8|11296.9|136
1641253500000|2022-01-03 23:45:00|11299.9|11299|11299.5|11298.6|11300.2|11299.3|11299.4|11298.5|101
1641253800000|2022-01-03 23:50:00|11299.7|11298.8|11299.3|11298.4|11299.9|11299|11298.6|11297.7|96
1641254100000|2022-01-03 23:55:00|11299.4|11298.5|11302.5|11301.6|11302.5|11301.6|11299.3|11298.4|153
1641254400000|2022-01-04 00:00:00|11302.6|11301.7|11305.6|11304.7|11306.9|11306|11301.8|11300.9|385
1641254700000|2022-01-04 00:05:00|11305.5|11304.6|11306.2|11305.6|11306.7|11306|11302.8|11302.1|419
1641255000000|2022-01-04 00:10:00|11306.3|11305.7|11306.7|11306.1|11306.9|11306.2|11305.9|11305|178
1641255300000|2022-01-04 00:15:00|11306.8|11306.2|11307.3|11306.4|11307.3|11306.6|11305.4|11304.6|153
1641255600000|2022-01-04 00:20:00|11307.2|11306.3|11306.3|11305.4|11307.4|11306.5|11306.1|11305.3|144
1641255900000|2022-01-04 00:25:00|11306.2|11305.6|11304.7|11303.8|11306.7|11306|11304.3|11303.4|141
1641256200000|2022-01-04 00:30:00|11304.6|11303.7|11305|11304.1|11305.4|11304.6|11304.1|11303.3|127
1641256500000|2022-01-04 00:35:00|11304.9|11304|11305.3|11304.4|11305.9|11305.2|11304.9|11304|147
1641256800000|2022-01-04 00:40:00|11305.2|11304.3|11305.1|11304.5|11305.9|11305|11304.5|11303.7|159
1641257100000|2022-01-04 00:45:00|11305|11304.4|11305.1|11304.5|11305.8|11305|11304.9|11304.3|167
1641257400000|2022-01-04 00:50:00|11305.2|11304.6|11304.8|11303.9|11305.9|11305.2|11304.3|11303.6|221
1641257700000|2022-01-04 00:55:00|11304.9|11304|11306.1|11305.2|11306.7|11306.1|11304.3|11303.5|201
1641258000000|2022-01-04 01:00:00|11306|11305.1|11307.3|11306.4|11308.2|11307.3|11305.8|11305|240
1641258300000|2022-01-04 01:05:00|11307.2|11306.6|11307.1|11306.2|11308.6|11307.8|11305.9|11305.1|213
1641258600000|2022-01-04 01:10:00|11307.2|11306.3|11309|11308.1|11309.3|11308.4|11307.1|11306.2|262
1641258900000|2022-01-04 01:15:00|11308.9|11308|11308.4|11307.5|11309.3|11308.5|11306.9|11306.2|275
1641259200000|2022-01-04 01:20:00|11308.3|11307.7|11306.3|11305.7|11308.6|11307.9|11306.3|11305.5|200
1641259500000|2022-01-04 01:25:00|11306.4|11305.5|11306.6|11305.7|11306.9|11306.2|11305.5|11304.7|198
1641259800000|2022-01-04 01:30:00|11306.3|11305.6|11305.8|11304.9|11306.9|11306.1|11305.5|11304.7|184
1641260100000|2022-01-04 01:35:00|11305.9|11305|11304.5|11303.9|11306.2|11305.5|11304.5|11303.8|311
1641260400000|2022-01-04 01:40:00|11304.6|11304|11305.3|11304.4|11306.7|11305.8|11303.9|11303.1|252
1641260700000|2022-01-04 01:45:00|11305.4|11304.5|11304.2|11303.3|11305.6|11304.7|11301.8|11301|207
1641261000000|2022-01-04 01:50:00|11304.1|11303.5|11307|11306.1|11307.4|11306.6|11304.1|11303.3|208
1641261300000|2022-01-04 01:55:00|11307.1|11306.2|11307.1|11306.2|11307.5|11306.7|11305.8|11305.1|289
1641261600000|2022-01-04 02:00:00|11307|11306.1|11306.7|11305.8|11307.6|11307|11306.1|11305.4|216
1641261900000|2022-01-04 02:05:00|11306.8|11305.9|11306.4|11305.5|11307.5|11306.8|11305.8|11305|194
1641262200000|2022-01-04 02:10:00|11306.3|11305.4|11306.2|11305.6|11307.2|11306.4|11306.1|11305.2|193
1641262500000|2022-01-04 02:15:00|11306.1|11305.5|11305.5|11304.6|11306.4|11305.7|11305.1|11304.3|159
1641262800000|2022-01-04 02:20:00|11305.6|11304.7|11306.7|11306.1|11308.8|11308|11305.3|11304.6|207
1641263100000|2022-01-04 02:25:00|11306.8|11305.9|11307.2|11306.3|11308|11307.3|11306.6|11305.8|243
1641263400000|2022-01-04 02:30:00|11307.3|11306.4|11308.9|11308.3|11309|11308.3|11306.5|11305.9|189
1641263700000|2022-01-04 02:35:00|11309|11308.1|11309.4|11308.5|11309.7|11309|11308.5|11307.6|204
1641264000000|2022-01-04 02:40:00|11309.3|11308.4|11309.6|11309|11309.8|11309.2|11308.7|11307.9|180
1641264300000|2022-01-04 02:45:00|11309.7|11309.1|11308.4|11307.8|11309.8|11309.2|11307.5|11306.9|180
1641264600000|2022-01-04 02:50:00|11308.5|11307.9|11308.3|11307.4|11309.3|11308.5|11307.7|11306.9|263
1641264900000|2022-01-04 02:55:00|11308.2|11307.3|11302.7|11301.8|11308.2|11307.4|11300.2|11299.4|516
1641265200000|2022-01-04 03:00:00|11302.8|11301.9|11302.9|11302.3|11304.8|11304.1|11302.1|11301.3|297
1641265500000|2022-01-04 03:05:00|11303.2|11302.2|11301.7|11301.1|11303.3|11302.5|11300.5|11299.8|366
1641265800000|2022-01-04 03:10:00|11301.8|11301.2|11301.4|11300.5|11303.6|11302.7|11301.1|11300.2|203
1641266100000|2022-01-04 03:15:00|11301.3|11300.7|11299.9|11299|11302.7|11302.1|11299.1|11298.5|318
1641266400000|2022-01-04 03:20:00|11299.6|11298.9|11297.1|11296.5|11300.7|11299.9|11297|11296.2|324
1641266700000|2022-01-04 03:25:00|11297.2|11296.3|11299.6|11299|11300.5|11299.9|11295.9|11295.1|371
1641267000000|2022-01-04 03:30:00|11299.8|11299.2|11301.9|11301.3|11302.1|11301.4|11299.3|11298.6|323
1641267300000|2022-01-04 03:35:00|11301.7|11301.1|11301.2|11300.3|11302.3|11301.5|11300.6|11300|218
1641267600000|2022-01-04 03:40:00|11301.3|11300.4|11301.5|11300.6|11301.8|11301.1|11300.1|11299.4|142
1641267900000|2022-01-04 03:45:00|11301.4|11300.5|11299.5|11298.6|11302.2|11301.4|11299.3|11298.6|279
1641268200000|2022-01-04 03:50:00|11299.4|11298.8|11299.1|11298.2|11299.6|11298.9|11298.4|11297.6|188
1641268500000|2022-01-04 03:55:00|11299.2|11298.3|11298.2|11297.3|11299.5|11298.9|11298|11297.3|194
1641268800000|2022-01-04 04:00:00|11298|11297.4|11298.8|11297.9|11299|11298.1|11296.8|11296|188
1641269100000|2022-01-04 04:05:00|11298.7|11297.8|11300.6|11300|11301.3|11300.5|11298.6|11297.8|196
1641269400000|2022-01-04 04:10:00|11300.7|11300.1|11301.3|11300.4|11301.8|11301.1|11300.7|11299.8|146
1641269700000|2022-01-04 04:15:00|11301.2|11300.3|11300.4|11299.5|11301.3|11300.6|11300.1|11299.3|141
1641270000000|2022-01-04 04:20:00|11300.6|11299.8|11300|11299.1|11301.4|11300.7|11299.7|11299|205
1641270300000|2022-01-04 04:25:00|11299.8|11299.2|11300.6|11299.7|11300.8|11300.1|11299.5|11298.9|143
1641270600000|2022-01-04 04:30:00|11300.7|11299.8|11301.7|11300.8|11301.8|11301.1|11300.1|11299.3|173
1641270900000|2022-01-04 04:35:00|11301.6|11300.7|11305.3|11304.4|11306.3|11305.6|11301.1|11300.3|245
1641271200000|2022-01-04 04:40:00|11305.4|11304.5|11303.1|11302.2|11306|11305.1|11302.2|11301.6|219
1641271500000|2022-01-04 04:45:00|11303.2|11302.3|11302.8|11301.9|11303.2|11302.5|11301.9|11301.2|193
1641271800000|2022-01-04 04:50:00|11302.7|11301.8|11301.4|11300.5|11302.7|11302|11300.9|11300.2|189
1641272100000|2022-01-04 04:55:00|11301.3|11300.4|11301|11300.4|11301.7|11300.9|11300.4|11299.7|240
1641272400000|2022-01-04 05:00:00|11301.1|11300.5|11301.1|11300.5|11303.3|11302.4|11300.9|11300.1|221
1641272700000|2022-01-04 05:05:00|11301.2|11300.6|11303.8|11303.2|11304.1|11303.4|11300.8|11300.1|247
1641273000000|2022-01-04 05:10:00|11303.9|11303.3|11305.9|11305|11306.2|11305.3|11303.7|11303.1|209
1641273300000|2022-01-04 05:15:00|11305.8|11305.2|11304.9|11304.3|11306.1|11305.5|11304.6|11304|150
1641273600000|2022-01-04 05:20:00|11304.8|11304.2|11304.1|11303.5|11304.9|11304.3|11303.6|11302.8|108
1641273900000|2022-01-04 05:25:00|11304.2|11303.6|11304.7|11303.8|11304.8|11304|11303.9|11303.1|124
1641274200000|2022-01-04 05:30:00|11304.6|11303.7|11304.7|11304.1|11304.9|11304.1|11304.2|11303.5|152
1641274500000|2022-01-04 05:35:00|11304.6|11304|11303.1|11302.5|11306|11305.3|11303.1|11302.5|168
1641274800000|2022-01-04 05:40:00|11303.2|11302.6|11303.1|11302.5|11303.8|11303|11302.9|11302.1|149
1641275100000|2022-01-04 05:45:00|11303.3|11302.7|11303.1|11302.5|11304.3|11303.7|11303.1|11302.4|191
1641275400000|2022-01-04 05:50:00|11303.2|11302.6|11302.6|11302|11303.3|11302.6|11302|11301.2|145
1641275700000|2022-01-04 05:55:00|11302.8|11301.9|11305.2|11304.6|11305.3|11304.6|11302.4|11301.7|224
1641276000000|2022-01-04 06:00:00|11305.3|11304.7|11304.5|11303.9|11307.6|11306.7|11304.5|11303.7|299
1641276300000|2022-01-04 06:05:00|11304.7|11303.8|11302.2|11301.3|11305.3|11304.5|11302|11301.3|213
1641276600000|2022-01-04 06:10:00|11302.1|11301.2|11300.8|11299.9|11302.1|11301.2|11300.6|11299.8|178
1641276900000|2022-01-04 06:15:00|11300.7|11299.8|11301|11300.1|11301.8|11301|11300.4|11299.8|170
1641277200000|2022-01-04 06:20:00|11300.8|11299.9|11297.7|11296.8|11300.9|11300|11297|11296.3|285
1641277500000|2022-01-04 06:25:00|11297.6|11296.7|11295.2|11294.3|11297.9|11297|11294.3|11293.7|255
1641277800000|2022-01-04 06:30:00|11295.3|11294.4|11295.6|11295|11296.4|11295.7|11294.6|11293.8|237
1641278100000|2022-01-04 06:35:00|11295.7|11295.1|11298.2|11297.3|11298.5|11297.6|11294.1|11293.4|227
1641278400000|2022-01-04 06:40:00|11298.3|11297.4|11295.8|11294.9|11298.4|11297.7|11295.5|11294.8|158
1641278700000|2022-01-04 06:45:00|11295.7|11294.8|11296.7|11295.8|11296.7|11296|11293.7|11292.9|226
1641279000000|2022-01-04 06:50:00|11296.8|11295.9|11293.4|11292.8|11296.8|11296.1|11293.3|11292.6|251
1641279300000|2022-01-04 06:55:00|11293.5|11292.9|11293.7|11292.8|11294.4|11293.7|11292.4|11291.8|250
1641279600000|2022-01-04 07:00:00|11293.5|11292.6|11292.9|11292|11294.7|11294.1|11292|11291.2|404
1641279900000|2022-01-04 07:05:00|11292.7|11292.1|11291.5|11290.9|11294.4|11293.6|11291.3|11290.5|353
1641280200000|2022-01-04 07:10:00|11291.4|11290.8|11287.2|11286.3|11292.9|11292.2|11286.3|11285.7|397
1641280500000|2022-01-04 07:15:00|11287.1|11286.5|11288|11287.1|11289.9|11289|11286.2|11285.3|429
1641280800000|2022-01-04 07:20:00|11287.8|11286.9|11286.4|11285.8|11290.1|11289.4|11286.3|11285.6|398
1641281100000|2022-01-04 07:25:00|11286.6|11285.7|11286.5|11285.6|11287.7|11287|11285.1|11284.4|319
1641281400000|2022-01-04 07:30:00|11286.4|11285.5|11284.5|11283.6|11289.7|11289.1|11284.3|11283.4|482
1641281700000|2022-01-04 07:35:00|11284.4|11283.5|11288.1|11287.2|11288.2|11287.3|11284.2|11283.3|408
1641282000000|2022-01-04 07:40:00|11287.9|11287.3|11287.5|11286.4|11289|11288.1|11285.9|11285|361
1641282300000|2022-01-04 07:45:00|11287.4|11286.5|11286.9|11286|11288.1|11287.2|11283.7|11282.9|407
1641282600000|2022-01-04 07:50:00|11287.2|11286.3|11290|11289.1|11293.5|11292.6|11286.8|11286|484
1641282900000|2022-01-04 07:55:00|11289.8|11288.9|11292.1|11291.2|11292.3|11291.4|11288|11287.1|579
1641283200000|2022-01-04 08:00:00|11291.9|11291|11293.1|11292.2|11293.7|11292.8|11288.1|11287.2|735
1641283500000|2022-01-04 08:05:00|11293|11292.5|11293.8|11292.9|11294.7|11293.8|11289.7|11288.8|721
1641283800000|2022-01-04 08:10:00|11293.9|11293|11300.3|11299.4|11300.5|11299.7|11293.2|11292.4|679
1641284100000|2022-01-04 08:15:00|11300.1|11299.5|11296.9|11296|11300.8|11300.1|11295.1|11294.4|703
1641284400000|2022-01-04 08:20:00|11297|11296.1|11298.4|11297.8|11299.2|11298.3|11293.2|11292.5|658
1641284700000|2022-01-04 08:25:00|11298.6|11297.7|11297.1|11296.2|11300.7|11299.8|11296.6|11295.8|580
1641285000000|2022-01-04 08:30:00|11297.2|11296.3|11295.1|11294.5|11298.1|11297.4|11291.4|11290.7|486
1641285300000|2022-01-04 08:35:00|11295.2|11294.6|11295.4|11294.5|11297.7|11297.1|11293.9|11293|482
1641285600000|2022-01-04 08:40:00|11295.3|11294.4|11295.9|11295|11297.5|11296.6|11293.2|11292.4|453
1641285900000|2022-01-04 08:45:00|11295.7|11295.1|11295.9|11295|11298.2|11297.5|11293.5|11292.7|500
1641286200000|2022-01-04 08:50:00|11296.1|11295.2|11296.1|11295.2|11296.4|11295.5|11294.2|11293.4|350
1641286500000|2022-01-04 08:55:00|11296.3|11295.4|11290.2|11289.3|11297.4|11296.6|11289.5|11288.6|540
1641286800000|2022-01-04 09:00:00|11290.1|11289.2|11286|11285.1|11292.3|11291.4|11283.8|11282.9|650
1641287100000|2022-01-04 09:05:00|11285.9|11285|11291.1|11290.2|11294.6|11293.7|11285.2|11284.4|605
1641287400000|2022-01-04 09:10:00|11291.5|11290.6|11297.5|11296.9|11297.6|11297|11291.5|11290.6|587
1641287700000|2022-01-04 09:15:00|11297.4|11296.8|11298.7|11297.8|11300|11299.2|11297.4|11296.6|471
1641288000000|2022-01-04 09:20:00|11298.5|11297.6|11305|11304.1|11305.1|11304.5|11298.2|11297.3|537
1641288300000|2022-01-04 09:25:00|11304.8|11304.2|11306|11305.1|11307.3|11306.4|11303.2|11302.5|508
1641288600000|2022-01-04 09:30:00|11306.1|11305.2|11307|11306.4|11308.8|11307.9|11305.9|11305|509
1641288900000|2022-01-04 09:35:00|11307.1|11306.5|11304.2|11303.6|11307.9|11307.2|11303.8|11302.9|452
1641289200000|2022-01-04 09:40:00|11304|11303.4|11301.9|11301.3|11306|11305.3|11301.8|11301.2|519
1641289500000|2022-01-04 09:45:00|11301.6|11301|11303.5|11302.6|11303.6|11302.8|11300|11299.2|503
1641289800000|2022-01-04 09:50:00|11303.7|11302.8|11300.6|11300|11304.3|11303.4|11297.1|11296.3|555
1641290100000|2022-01-04 09:55:00|11300.7|11299.8|11302.5|11301.6|11304.9|11304.1|11298.5|11297.7|552
1641290400000|2022-01-04 10:00:00|11302.6|11301.7|11303.1|11302.2|11304.7|11303.8|11298.8|11298.1|564
1641290700000|2022-01-04 10:05:00|11303|11302.1|11304.8|11304.2|11305.6|11304.9|11302.4|11301.5|487
1641291000000|2022-01-04 10:10:00|11304.7|11304.1|11302.8|11301.9|11306.2|11305.3|11301.1|11300.3|510
1641291300000|2022-01-04 10:15:00|11302.7|11301.8|11301.7|11300.8|11304.2|11303.3|11301.2|11300.4|396
1641291600000|2022-01-04 10:20:00|11301.6|11300.7|11304.5|11303.9|11304.7|11304|11300.4|11299.7|526
1641291900000|2022-01-04 10:25:00|11304.4|11303.8|11302.8|11301.9|11305.3|11304.5|11302.1|11301.4|510
1641292200000|2022-01-04 10:30:00|11303|11302.1|11304.4|11303.5|11305.1|11304.2|11300.6|11299.9|492
1641292500000|2022-01-04 10:35:00|11304.3|11303.4|11300.1|11299.5|11304.3|11303.5|11298.5|11297.8|387
1641292800000|2022-01-04 10:40:00|11300.3|11299.4|11304.2|11303.3|11304.7|11303.9|11300.3|11299.4|404
1641293100000|2022-01-04 10:45:00|11304|11303.4|11302.6|11302|11305.4|11304.6|11302.5|11301.7|346
1641293400000|2022-01-04 10:50:00|11302.5|11301.9|11298.2|11297.3|11302.6|11302|11298.1|11297.3|444
1641293700000|2022-01-04 10:55:00|11298.3|11297.4|11295.1|11294.2|11298.4|11297.6|11294.8|11294.2|442
1641294000000|2022-01-04 11:00:00|11295.2|11294.3|11292.5|11291.9|11296.7|11296|11292.4|11291.7|535
1641294300000|2022-01-04 11:05:00|11292.6|11291.7|11291.4|11290.8|11295.7|11294.8|11291.3|11290.7|399
1641294600000|2022-01-04 11:10:00|11291.1|11290.5|11289.9|11289|11292.8|11291.9|11289.2|11288.4|537
1641294900000|2022-01-04 11:15:00|11290|11289.1|11285.8|11284.9|11290.1|11289.2|11285.6|11284.9|449
1641295200000|2022-01-04 11:20:00|11285.7|11285.1|11283.9|11283|11286.9|11286|11282.7|11281.8|491
1641295500000|2022-01-04 11:25:00|11283.8|11282.9|11282.2|11281.3|11286|11285.2|11279.7|11278.8|711
1641295800000|2022-01-04 11:30:00|11282.1|11281.2|11280.6|11280|11283.3|11282.4|11277.2|11276.6|647
1641296100000|2022-01-04 11:35:00|11280.5|11279.9|11283.4|11282.5|11286|11285.1|11280.4|11279.8|637
1641296400000|2022-01-04 11:40:00|11283.2|11282.3|11283.4|11282.5|11285.8|11285.1|11282.2|11281.4|572
1641296700000|2022-01-04 11:45:00|11283.5|11282.6|11285.2|11284.3|11285.8|11285|11281.8|11281|581
1641297000000|2022-01-04 11:50:00|11285.3|11284.4|11283.3|11282.7|11285.8|11285.1|11282.4|11281.7|507
1641297300000|2022-01-04 11:55:00|11283.4|11282.8|11276.5|11275.6|11284.5|11283.7|11276.4|11275.6|593
1641297600000|2022-01-04 12:00:00|11276.4|11275.8|11276.6|11275.7|11281.5|11280.7|11275.4|11274.7|680
1641297900000|2022-01-04 12:05:00|11276.4|11275.8|11279.4|11278.8|11280.3|11279.6|11275.5|11274.9|655
1641298200000|2022-01-04 12:10:00|11279.5|11278.9|11281|11280.1|11281.7|11281|11278.8|11278|506
1641298500000|2022-01-04 12:15:00|11281.1|11280.2|11283.2|11282.6|11283.9|11283|11280.1|11279.2|584
1641298800000|2022-01-04 12:20:00|11283.1|11282.5|11275.6|11274.7|11284|11283.2|11273.7|11273.1|681
1641299100000|2022-01-04 12:25:00|11275.5|11274.6|11277.1|11276.2|11279|11278.1|11272.7|11271.8|719
1641299400000|2022-01-04 12:30:00|11277.2|11276.3|11279.6|11279|11280.4|11279.5|11277|11276.1|613
1641299700000|2022-01-04 12:35:00|11279.7|11279.1|11278.1|11277.5|11281.8|11281.1|11277|11276.1|596
1641300000000|2022-01-04 12:40:00|11278.2|11277.3|11276.3|11275.4|11279.3|11278.4|11275.3|11274.6|629
1641300300000|2022-01-04 12:45:00|11276.1|11275.2|11276.9|11276|11278.8|11277.9|11274.5|11273.9|581
1641300600000|2022-01-04 12:50:00|11276.8|11276.2|11275.2|11274.3|11276.8|11276.2|11275|11274.3|558
1641300900000|2022-01-04 12:55:00|11275.3|11274.4|11273.4|11272.8|11276.5|11275.9|11273.2|11272.5|610
1641301200000|2022-01-04 13:00:00|11273.3|11272.7|11277.2|11276.6|11278.5|11277.9|11273.3|11272.7|668
1641301500000|2022-01-04 13:05:00|11277.1|11276.5|11279.7|11278.8|11280.4|11279.5|11276.8|11276.1|570
1641301800000|2022-01-04 13:10:00|11279.8|11278.9|11279|11278.1|11281.1|11280.5|11277.9|11277.1|526
1641302100000|2022-01-04 13:15:00|11278.9|11278|11279.2|11278.3|11280.4|11279.7|11276.5|11275.8|521
1641302400000|2022-01-04 13:20:00|11279|11278.1|11284.3|11283.7|11284.7|11284|11277.2|11276.3|690
1641302700000|2022-01-04 13:25:00|11284.5|11283.9|11289.5|11288.6|11290.4|11289.6|11284.1|11283.3|791
1641303000000|2022-01-04 13:30:00|11289.6|11288.7|11282.8|11282.2|11289.6|11288.7|11280.2|11279.4|757
1641303300000|2022-01-04 13:35:00|11282.9|11282|11282.7|11281.8|11283.2|11282.6|11280.4|11279.8|589
1641303600000|2022-01-04 13:40:00|11282.5|11281.6|11282.1|11281.2|11283|11282.1|11279.8|11279.1|454
1641303900000|2022-01-04 13:45:00|11282|11281.1|11279.6|11278.7|11282.5|11281.8|11277.9|11277.2|525
1641304200000|2022-01-04 13:50:00|11279.7|11278.8|11277.2|11276.6|11279.7|11279|11276.7|11275.9|542
1641304500000|2022-01-04 13:55:00|11277.3|11276.7|11280.4|11279.5|11282.8|11281.9|11276.8|11276|700
1641304800000|2022-01-04 14:00:00|11280.6|11279.7|11279.9|11279|11281.6|11281|11277.9|11277.3|678
1641305100000|2022-01-04 14:05:00|11280|11279.1|11284.1|11283.5|11285.6|11285|11279.9|11279.1|527
1641305400000|2022-01-04 14:10:00|11283.8|11283.2|11286.7|11285.8|11287.8|11286.9|11282.4|11281.7|678
1641305700000|2022-01-04 14:15:00|11286.8|11285.9|11284.9|11284|11286.8|11285.9|11282.6|11282|649
1641306000000|2022-01-04 14:20:00|11284.8|11283.9|11287.2|11286.6|11288.6|11287.8|11283.3|11282.6|628
1641306300000|2022-01-04 14:25:00|11287.1|11286.5|11281.7|11281.1|11287.8|11286.9|11281.7|11281.1|678
1641306600000|2022-01-04 14:30:00|11281.9|11281|11282.7|11281.8|11285.3|11284.7|11279|11278.1|760
1641306900000|2022-01-04 14:35:00|11282.8|11281.9|11282.4|11281.8|11285.7|11284.9|11282.2|11281.6|704
1641307200000|2022-01-04 14:40:00|11282.6|11281.7|11283.8|11282.9|11284.2|11283.3|11279.6|11278.7|562
1641307500000|2022-01-04 14:45:00|11283.7|11282.8|11287.3|11286.4|11287.6|11286.7|11283.7|11282.8|590
1641307800000|2022-01-04 14:50:00|11287.4|11286.5|11287.1|11286.5|11287.7|11287.1|11285|11284.1|644
1641308100000|2022-01-04 14:55:00|11287.4|11286.8|11285.9|11284.4|11287.6|11286.9|11282.6|11281.9|772
1641308400000|2022-01-04 15:00:00|11286.9|11283.8|11290.9|11290|11294|11292.4|11284|11283.1|1147
1641308700000|2022-01-04 15:05:00|11290.8|11289.9|11289.9|11289|11292.7|11291.8|11284.3|11283.4|998
1641309000000|2022-01-04 15:10:00|11289.8|11288.9|11294.8|11293.9|11295|11294.2|11289.5|11288.7|624
1641309300000|2022-01-04 15:15:00|11295|11294.1|11299.1|11298.5|11299.4|11298.7|11294.9|11294.1|633
1641309600000|2022-01-04 15:20:00|11299|11298.4|11306.1|11305.2|11307|11306.3|11298.9|11298.3|912
1641309900000|2022-01-04 15:25:00|11306.2|11305.3|11312.3|11311.4|11317|11316.2|11305.3|11304.5|933
1641310200000|2022-01-04 15:30:00|11312|11311.1|11315.1|11314.2|11320|11319.2|11311.7|11310.8|934
1641310500000|2022-01-04 15:35:00|11315.2|11314.3|11319|11318.1|11320.3|11319.4|11314.5|11313.6|709
1641310800000|2022-01-04 15:40:00|11318.7|11317.9|11322.8|11321.9|11323.1|11322.2|11315.9|11315.3|767
1641311100000|2022-01-04 15:45:00|11322.9|11322|11318.9|11318|11322.9|11322|11313.9|11313|832
1641311400000|2022-01-04 15:50:00|11318.8|11317.9|11315.7|11314.8|11322.5|11321.6|11315.6|11314.7|805
1641311700000|2022-01-04 15:55:00|11315.6|11314.7|11309.5|11308.9|11316.3|11315.4|11309.1|11308.4|1240
1641312000000|2022-01-04 16:00:00|11309.4|11308.8|11309.7|11309.1|11316.2|11315.3|11305.8|11305.2|1147
1641312300000|2022-01-04 16:05:00|11309.6|11309|11302.1|11301.2|11310.6|11309.9|11300.4|11299.7|877
1641312600000|2022-01-04 16:10:00|11302|11301.4|11304.3|11303.4|11306.4|11305.5|11299.5|11298.8|702
1641312900000|2022-01-04 16:15:00|11304.4|11303.5|11305.6|11304.7|11307.8|11306.9|11304.1|11303.4|675
1641313200000|2022-01-04 16:20:00|11305.7|11304.8|11299.9|11299|11305.9|11305|11299.6|11298.7|636
1641313500000|2022-01-04 16:25:00|11300|11299.1|11292.5|11291.6|11302.1|11301.2|11289.7|11288.6|843
1641313800000|2022-01-04 16:30:00|11292.2|11291.3|11292.9|11292|11295.6|11294.7|11291.5|11290.6|732
1641314100000|2022-01-04 16:35:00|11292.6|11291.6|11289.2|11288.3|11292.6|11291.6|11285.8|11284.7|731
1641314400000|2022-01-04 16:40:00|11289.1|11288.2|11291.4|11290.5|11291.9|11291.2|11288.1|11287.2|484
1641314700000|2022-01-04 16:45:00|11291.3|11290.4|11293.5|11292.6|11295|11294.2|11290.3|11289.7|626
1641315000000|2022-01-04 16:50:00|11293.4|11292.5|11291.9|11291|11293.7|11293|11291.2|11290.4|580
1641315300000|2022-01-04 16:55:00|11291.8|11291.2|11295.1|11294.2|11295.2|11294.4|11289.7|11289|491
1641315600000|2022-01-04 17:00:00|11294.8|11293.9|11294.1|11293.2|11296.5|11295.8|11293.6|11292.9|354
1641315900000|2022-01-04 17:05:00|11294.2|11293.3|11290.7|11289.8|11295.8|11294.9|11290.2|11289.4|397
1641316200000|2022-01-04 17:10:00|11290.6|11289.7|11291.8|11290.9|11293.1|11292.2|11290.1|11289.3|344
1641316500000|2022-01-04 17:15:00|11291.9|11291|11292.6|11291.7|11294.6|11293.8|11291.7|11290.8|298
1641316800000|2022-01-04 17:20:00|11292.7|11291.8|11293.8|11292.9|11295.9|11295.1|11291.2|11290.4|300
1641317100000|2022-01-04 17:25:00|11293.9|11293|11292.7|11291.8|11295.5|11294.6|11292.4|11291.6|258
1641317400000|2022-01-04 17:30:00|11292.8|11291.9|11292.3|11291.7|11293.4|11292.5|11289.5|11288.7|343
1641317700000|2022-01-04 17:35:00|11292.4|11291.8|11289.2|11288.3|11293.8|11292.9|11288.9|11288.1|309
1641318000000|2022-01-04 17:40:00|11289.3|11288.4|11290.3|11289.4|11290.7|11289.9|11288.6|11287.9|265
1641318300000|2022-01-04 17:45:00|11290.4|11289.5|11293.7|11292.8|11294.4|11293.7|11289.8|11289|326
1641318600000|2022-01-04 17:50:00|11293.8|11292.9|11295|11294.1|11295.2|11294.4|11293.1|11292.2|256
1641318900000|2022-01-04 17:55:00|11294.8|11294.2|11294.2|11293.3|11295.4|11294.7|11293.9|11293.1|307
1641319200000|2022-01-04 18:00:00|11294.3|11293.4|11291.4|11290.5|11294.9|11294|11290.5|11289.7|319
1641319500000|2022-01-04 18:05:00|11291.3|11290.4|11292.3|11291.4|11292.3|11291.4|11290.5|11289.6|206
1641319800000|2022-01-04 18:10:00|11292.2|11291.3|11292.3|11291.4|11292.8|11292|11290.7|11289.8|221
1641320100000|2022-01-04 18:15:00|11292.2|11291.3|11292.7|11291.8|11294.4|11293.6|11291.7|11290.8|239
1641320400000|2022-01-04 18:20:00|11292.8|11291.9|11292.3|11291.4|11294.2|11293.3|11292.1|11291.3|234
1641320700000|2022-01-04 18:25:00|11292.1|11291.5|11292.3|11291.4|11293.2|11292.3|11291.7|11290.8|225
1641321000000|2022-01-04 18:30:00|11292.4|11291.5|11289.9|11289|11292.5|11291.7|11289.9|11289|295
1641321300000|2022-01-04 18:35:00|11289.8|11288.9|11287.4|11286.5|11289.9|11289.2|11287|11286.2|304
1641321600000|2022-01-04 18:40:00|11287.3|11286.4|11285.5|11284.6|11287.4|11286.7|11285.1|11284.2|242
1641321900000|2022-01-04 18:45:00|11285.1|11284.5|11287.9|11287|11289|11288.1|11284.3|11283.4|354
1641322200000|2022-01-04 18:50:00|11287.8|11286.9|11283.2|11282.3|11288.2|11287.3|11282.6|11281.8|285
1641322500000|2022-01-04 18:55:00|11283.1|11282.2|11280.7|11279.8|11283.2|11282.5|11280|11279.2|438
1641322800000|2022-01-04 19:00:00|11280.6|11279.7|11282.3|11281.4|11282.6|11281.7|11278.5|11277.6|509
1641323100000|2022-01-04 19:05:00|11282.8|11281.9|11282.9|11282|11283.7|11282.8|11281.6|11280.8|313
1641323400000|2022-01-04 19:10:00|11282.8|11281.9|11285.4|11284.5|11285.7|11284.8|11282.8|11281.9|320
1641323700000|2022-01-04 19:15:00|11285.3|11284.7|11287.5|11286.6|11288.4|11287.5|11285.3|11284.4|249
1641324000000|2022-01-04 19:20:00|11287.3|11286.7|11290.4|11289.5|11290.6|11289.7|11286.7|11285.9|348
1641324300000|2022-01-04 19:25:00|11290.5|11289.6|11289.4|11288.8|11291.2|11290.3|11289.1|11288.2|367
1641324600000|2022-01-04 19:30:00|11289.6|11288.7|11292.3|11291.4|11292.5|11291.6|11289.2|11288.5|220
1641324900000|2022-01-04 19:35:00|11292.2|11291.3|11292.3|11291.4|11293.5|11292.7|11291.6|11290.8|216
1641325200000|2022-01-04 19:40:00|11292.9|11292|11289.3|11288.4|11293|11292.1|11289.1|11288.2|319
1641325500000|2022-01-04 19:45:00|11289.5|11288.6|11289.4|11288.5|11290.4|11289.5|11287.3|11286.5|335
1641325800000|2022-01-04 19:50:00|11289.2|11288.6|11290.5|11289.6|11291|11290.2|11288.5|11287.8|234
1641326100000|2022-01-04 19:55:00|11290.4|11289.5|11288.3|11287.4|11290.9|11290|11288.2|11287.3|384
1641326400000|2022-01-04 20:00:00|11288.2|11287.3|11287.8|11286.9|11290|11289.1|11286|11285.1|427
1641326700000|2022-01-04 20:05:00|11287.5|11286.6|11288|11287.1|11289|11288.1|11287.4|11286.5|212
1641327000000|2022-01-04 20:10:00|11288.1|11287.2|11289.8|11288.9|11290|11289.1|11287.5|11286.6|187
1641327300000|2022-01-04 20:15:00|11289.9|11289|11285.8|11284.9|11290|11289.1|11285.5|11284.6|220
1641327600000|2022-01-04 20:20:00|11285.9|11285|11284.7|11283.8|11285.9|11285|11283.9|11283|230
1641327900000|2022-01-04 20:25:00|11284.4|11283.5|11282.9|11282|11284.9|11284|11282.7|11281.8|239
1641328200000|2022-01-04 20:30:00|11282.8|11281.9|11285.3|11284.4|11285.8|11284.9|11282.6|11281.7|315
1641328500000|2022-01-04 20:35:00|11285.2|11284.3|11286.3|11285.4|11288.2|11287.4|11283.6|11282.9|189
1641328800000|2022-01-04 20:40:00|11286.5|11285.6|11285.5|11284.6|11286.8|11285.9|11285.1|11284.2|250
1641329100000|2022-01-04 20:45:00|11285.6|11284.7|11283.4|11282.5|11285.6|11284.7|11282.8|11281.9|239
1641329400000|2022-01-04 20:50:00|11283.3|11282.4|11282.9|11282|11284.1|11283.2|11282.2|11281.3|259
1641329700000|2022-01-04 20:55:00|11283|11282.1|11285.1|11284.2|11285.6|11284.7|11281.3|11280.4|447
1641330000000|2022-01-04 21:00:00|11284.8|11283.9|11285.3|11284.4|11286.7|11285.8|11284.1|11283.3|321
1641330300000|2022-01-04 21:05:00|11285.2|11284.3|11282.5|11281.6|11285.2|11284.3|11282.3|11281.4|133
1641330600000|2022-01-04 21:10:00|11282.4|11281.5|11283.3|11282.4|11283.5|11282.6|11281.7|11280.9|164
1641330900000|2022-01-04 21:15:00|11283.2|11282.3|11283.5|11282.6|11283.6|11282.8|11282.6|11281.7|111
1641331200000|2022-01-04 21:20:00|11283.4|11282.5|11284.1|11283.2|11284.2|11283.3|11283.3|11282.4|111
1641331500000|2022-01-04 21:25:00|11284|11283.1|11284.3|11283.4|11284.6|11283.7|11283.8|11283.1|130
1641331800000|2022-01-04 21:30:00|11284.4|11283.5|11284|11283.1|11284.8|11283.9|11283.9|11283|106
1641332100000|2022-01-04 21:35:00|11284.1|11283.2|11282.8|11281.9|11284.2|11283.3|11281.8|11281|124
1641332400000|2022-01-04 21:40:00|11282.9|11282|11282.3|11281.4|11283.3|11282.4|11282|11281.1|116
1641332700000|2022-01-04 21:45:00|11282.4|11281.5|11286.6|11285.7|11286.8|11285.9|11282.3|11281.4|291
1641333000000|2022-01-04 21:50:00|11286.7|11285.8|11286.7|11285.8|11287.4|11286|11286.2|11285.2|176
1641333300000|2022-01-04 21:55:00|11286.9|11285.9|11287.8|11285.6|11288.7|11287.4|11286.4|11284.8|416
1641333600000|2022-01-04 22:00:00|11287.5|11285.3|11289.6|11282.6|11290|11285.3|11287.1|11281.9|57
1641333900000|2022-01-04 22:05:00|11289.8|11282.8|11289.6|11282.6|11290.1|11283.1|11289.5|11282.5|86
1641334200000|2022-01-04 22:10:00|11289.7|11282.7|11289.9|11282.9|11290.5|11283.5|11289.5|11282.5|73
1641334500000|2022-01-04 22:15:00|11289.8|11282.8|11288|11281|11290.2|11283.2|11287.6|11280.6|175
1641334800000|2022-01-04 22:20:00|11287.8|11280.8|11290.3|11283.3|11290.8|11283.9|11287.8|11280.8|235
1641335100000|2022-01-04 22:25:00|11290.5|11283.5|11289.2|11282.2|11291.1|11284.1|11287.9|11280.9|235
1641335400000|2022-01-04 22:30:00|11289.1|11282.1|11287.9|11282.5|11290.8|11284|11287.7|11280.9|286
1641335700000|2022-01-04 22:35:00|11287.8|11282.6|11288.6|11283.7|11289.2|11284.1|11287.5|11282.2|225
1641336000000|2022-01-04 22:40:00|11288.4|11283.1|11288.4|11282.8|11288.7|11284.3|11287.8|11282.4|262
1641336300000|2022-01-04 22:45:00|11288.6|11282.9|11288.2|11283.5|11288.7|11283.8|11287.8|11282.1|234
1641336600000|2022-01-04 22:50:00|11288.1|11283.3|11288.1|11283|11288.5|11284.1|11287.8|11282.3|165
1641336900000|2022-01-04 22:55:00|11288|11283.7|11288.4|11281.4|11289.2|11283.8|11287.4|11280.4|302
1641337200000|2022-01-04 23:00:00|11288.3|11281.3|11287|11285|11290.9|11285.6|11286.5|11280.6|586
1641337500000|2022-01-04 23:05:00|11286.9|11285.2|11285.8|11284.5|11287.7|11285.7|11285.6|11284.1|419
1641337800000|2022-01-04 23:10:00|11285.9|11284.4|11285.7|11284.8|11286.2|11285|11285.2|11284|242
1641338100000|2022-01-04 23:15:00|11285.6|11284.7|11285.2|11284.3|11285.8|11284.9|11284.7|11283.8|127
1641338400000|2022-01-04 23:20:00|11285.3|11284.4|11285.2|11284.3|11285.3|11284.4|11284.8|11283.9|73
1641338700000|2022-01-04 23:25:00|11285.1|11284.2|11284.6|11283.7|11286.3|11285.4|11284.6|11283.7|101
1641339000000|2022-01-04 23:30:00|11284.5|11283.6|11284|11283.1|11284.6|11283.7|11283.5|11282.6|130
1641339300000|2022-01-04 23:35:00|11283.9|11283|11285.2|11284.3|11285.3|11284.4|11283.6|11282.7|106
1641339600000|2022-01-04 23:40:00|11285.3|11284.4|11284.3|11283.4|11285.7|11284.8|11284.3|11283.4|158
1641339900000|2022-01-04 23:45:00|11284.4|11283.5|11282.8|11281.9|11285.3|11284.4|11282.7|11281.8|248
1641340200000|2022-01-04 23:50:00|11282.7|11282.1|11284.1|11283.2|11284.2|11283.3|11282.3|11281.4|145
1641340500000|2022-01-04 23:55:00|11283.9|11283|11283.4|11282.5|11284.3|11283.4|11283.3|11282.4|96
1641340800000|2022-01-05 00:00:00|11283.5|11282.6|11284.1|11283.2|11284.2|11283.4|11282.6|11281.7|193
1641341100000|2022-01-05 00:05:00|11284.2|11283.3|11285.8|11284.9|11286.2|11285.3|11283.2|11282.3|147
1641341400000|2022-01-05 00:10:00|11285.7|11284.8|11285.3|11284.4|11285.7|11285|11284.9|11284.1|81
1641341700000|2022-01-05 00:15:00|11285.4|11284.5|11285|11284.1|11285.4|11284.5|11284.1|11283.2|141
1641342000000|2022-01-05 00:20:00|11284.9|11284|11284.5|11283.6|11285|11284.1|11284.1|11283.2|111
1641342300000|2022-01-05 00:25:00|11284.6|11283.7|11283.7|11282.8|11284.7|11283.8|11283.4|11282.6|106
1641342600000|2022-01-05 00:30:00|11283.6|11282.7|11282|11281.1|11284|11283.3|11281.3|11280.7|234
1641342900000|2022-01-05 00:35:00|11282.1|11281.2|11282|11281.1|11282.1|11281.2|11278.4|11277.6|241
1641343200000|2022-01-05 00:40:00|11282.1|11281.2|11281.9|11281|11282.3|11281.5|11281.3|11280.5|137
1641343500000|2022-01-05 00:45:00|11282|11281.1|11281.3|11280.7|11282.7|11281.8|11281.3|11280.6|106
1641343800000|2022-01-05 00:50:00|11281.4|11280.8|11281.6|11280.7|11281.9|11281.2|11280.4|11279.7|286
1641344100000|2022-01-05 00:55:00|11281.7|11280.8|11277.8|11276.9|11281.8|11280.9|11277.4|11276.5|271
1641344400000|2022-01-05 01:00:00|11277.7|11277.1|11281.6|11280.7|11281.7|11281|11277.7|11277.1|294
1641344700000|2022-01-05 01:05:00|11281.5|11280.9|11282.9|11282.3|11283|11282.4|11281.2|11280.5|249
1641345000000|2022-01-05 01:10:00|11283|11282.4|11283.4|11282.5|11284.1|11283.4|11282.8|11281.9|248
1641345300000|2022-01-05 01:15:00|11283.5|11282.6|11283.5|11282.6|11285.1|11284.2|11283.2|11282.3|237
1641345600000|2022-01-05 01:20:00|11283.6|11282.7|11284.9|11284|11285.3|11284.7|11283.3|11282.7|244
1641345900000|2022-01-05 01:25:00|11285|11284.1|11285.9|11285.3|11286.1|11285.4|11284|11283.1|215
1641346200000|2022-01-05 01:30:00|11285.8|11285.2|11284.8|11283.9|11286|11285.2|11284.5|11283.6|170
1641346500000|2022-01-05 01:35:00|11284.7|11284.1|11285.6|11284.7|11285.7|11284.9|11284.7|11284.1|118
1641346800000|2022-01-05 01:40:00|11285.5|11284.6|11287.1|11286.2|11287.1|11286.4|11284.4|11283.6|192
1641347100000|2022-01-05 01:45:00|11287.3|11286.7|11286.7|11285.8|11288.4|11287.6|11285.8|11285|335
1641347400000|2022-01-05 01:50:00|11286.8|11285.9|11288.5|11287.6|11289.2|11288.4|11286.5|11285.7|444
1641347700000|2022-01-05 01:55:00|11288.6|11287.7|11286.1|11285.2|11288.7|11288|11285.7|11285.1|278
1641348000000|2022-01-05 02:00:00|11286|11285.4|11287.4|11286.8|11287.7|11286.9|11285.4|11284.6|316
1641348300000|2022-01-05 02:05:00|11287.5|11286.6|11286.6|11285.7|11288.5|11287.8|11286.3|11285.7|244
1641348600000|2022-01-05 02:10:00|11286.5|11285.9|11286.7|11285.8|11287.3|11286.4|11286.2|11285.6|189
1641348900000|2022-01-05 02:15:00|11286.6|11285.7|11287.4|11286.5|11287.7|11287|11286.4|11285.7|200
1641349200000|2022-01-05 02:20:00|11287.3|11286.4|11290.7|11289.8|11291.1|11290.3|11286.5|11285.7|193
1641349500000|2022-01-05 02:25:00|11290.6|11289.7|11291.8|11290.9|11291.8|11290.9|11290.3|11289.4|170
1641349800000|2022-01-05 02:30:00|11291.7|11290.8|11293.5|11292.6|11293.8|11292.9|11290.1|11289.2|243
1641350100000|2022-01-05 02:35:00|11293.3|11292.4|11291.4|11290.5|11293.4|11292.5|11291|11290.2|166
1641350400000|2022-01-05 02:40:00|11291.3|11290.4|11292.4|11291.5|11292.7|11291.9|11290.1|11289.2|222
1641350700000|2022-01-05 02:45:00|11292.5|11291.6|11294.6|11293.7|11294.7|11293.8|11292.4|11291.5|215
1641351000000|2022-01-05 02:50:00|11294.5|11293.6|11293.5|11292.6|11294.8|11294|11293.3|11292.4|199
1641351300000|2022-01-05 02:55:00|11293.4|11292.5|11292.6|11291.7|11294.2|11293.3|11292.4|11291.7|335
1641351600000|2022-01-05 03:00:00|11292.7|11292.1|11293.2|11292.6|11293.6|11292.8|11291.5|11290.8|227
1641351900000|2022-01-05 03:05:00|11293.3|11292.7|11293.5|11292.6|11294|11293.2|11293.2|11292.4|135
1641352200000|2022-01-05 03:10:00|11293.4|11292.5|11293.2|11292.6|11293.8|11292.9|11292.6|11291.9|139
1641352500000|2022-01-05 03:15:00|11293.3|11292.4|11293.1|11292.5|11293.4|11292.5|11292.2|11291.3|228
1641352800000|2022-01-05 03:20:00|11293|11292.4|11294.2|11293.3|11294.3|11293.6|11293|11292.3|154
1641353100000|2022-01-05 03:25:00|11293.9|11292.9|11294.5|11293.9|11294.8|11294.1|11293.8|11292.9|157
1641353400000|2022-01-05 03:30:00|11294.6|11293.7|11296.8|11295.9|11296.9|11296|11294.2|11293.6|154
1641353700000|2022-01-05 03:35:00|11296.9|11296|11295.6|11295|11297.1|11296.5|11295.5|11294.8|181
1641354000000|2022-01-05 03:40:00|11295.5|11294.9|11295.1|11294.2|11296.3|11295.6|11294.9|11294.1|127
1641354300000|2022-01-05 03:45:00|11295|11294.1|11296.1|11295.5|11296.3|11295.5|11295|11294.1|157
1641354600000|2022-01-05 03:50:00|11296|11295.4|11296.8|11295.9|11297.3|11296.5|11295.5|11294.8|95
1641354900000|2022-01-05 03:55:00|11296.6|11296|11296.3|11295.4|11297.1|11296.2|11295.5|11294.8|122
1641355200000|2022-01-05 04:00:00|11296.2|11295.3|11293.7|11292.8|11296.4|11295.6|11293.4|11292.7|169
1641355500000|2022-01-05 04:05:00|11293.6|11292.7|11292.2|11291.3|11293.8|11293|11291.9|11291|185
1641355800000|2022-01-05 04:10:00|11292.1|11291.2|11290.6|11289.7|11292.4|11291.6|11290.1|11289.2|193
1641356100000|2022-01-05 04:15:00|11291.1|11290.2|11292.2|11291.3|11292.5|11291.7|11291.1|11290.2|272
1641356400000|2022-01-05 04:20:00|11292.3|11291.4|11292.4|11291.5|11293.2|11292.5|11291.9|11291.2|179
1641356700000|2022-01-05 04:25:00|11292.3|11291.4|11290.4|11289.5|11292.7|11291.9|11290.1|11289.4|129
1641357000000|2022-01-05 04:30:00|11290.3|11289.4|11289.2|11288.3|11291|11290.2|11289|11288.3|175
1641357300000|2022-01-05 04:35:00|11289.1|11288.2|11290.1|11289.2|11290.2|11289.3|11288.9|11288|165
1641357600000|2022-01-05 04:40:00|11290|11289.1|11291.4|11290.5|11291.7|11290.9|11289.7|11288.9|182
1641357900000|2022-01-05 04:45:00|11291.5|11290.6|11291.5|11290.6|11292.1|11291.3|11291|11290.3|148
1641358200000|2022-01-05 04:50:00|11291.3|11290.7|11290.1|11289.2|11291.5|11290.8|11289|11288.2|127
1641358500000|2022-01-05 04:55:00|11290|11289.1|11289.4|11288.5|11290.1|11289.2|11288.9|11288.1|131
1641358800000|2022-01-05 05:00:00|11289.5|11288.6|11290|11289.1|11290.2|11289.4|11288.5|11287.7|176
1641359100000|2022-01-05 05:05:00|11290.1|11289.2|11289.3|11288.4|11290.2|11289.4|11289|11288.1|157
1641359400000|2022-01-05 05:10:00|11289.2|11288.3|11288.7|11287.8|11289.3|11288.6|11288.3|11287.4|114
1641359700000|2022-01-05 05:15:00|11288.6|11287.7|11288.1|11287.2|11289.1|11288.3|11287.7|11286.9|73
1641360000000|2022-01-05 05:20:00|11288|11287.1|11289.3|11288.4|11289.7|11288.9|11288|11287.1|136
1641360300000|2022-01-05 05:25:00|11289.4|11288.5|11289.7|11288.8|11290.6|11289.7|11289.1|11288.5|152
1641360600000|2022-01-05 05:30:00|11289.8|11288.9|11290.1|11289.2|11291.4|11290.5|11289.7|11288.9|166
1641360900000|2022-01-05 05:35:00|11290|11289.4|11289.9|11289|11290.7|11289.8|11289.6|11288.8|172
1641361200000|2022-01-05 05:40:00|11289.8|11288.9|11289.6|11288.7|11290.3|11289.4|11289.4|11288.6|115
1641361500000|2022-01-05 05:45:00|11289.8|11289|11292.5|11291.6|11293.1|11292.4|11289.4|11288.6|177
1641361800000|2022-01-05 05:50:00|11292.6|11291.7|11293.1|11292.2|11294.5|11293.7|11292.6|11291.7|165
1641362100000|2022-01-05 05:55:00|11292.8|11292.1|11294.4|11293.5|11295.3|11294.4|11292.6|11291.7|209
1641362400000|2022-01-05 06:00:00|11294.3|11293.4|11294.1|11293.2|11295.2|11294.4|11294|11293.2|206
1641362700000|2022-01-05 06:05:00|11294.4|11293.5|11294.5|11293.6|11294.7|11293.9|11293.7|11292.8|166
1641363000000|2022-01-05 06:10:00|11294.6|11293.7|11295.1|11294.2|11296.6|11295.7|11294.3|11293.4|183
1641363300000|2022-01-05 06:15:00|11295|11294.1|11293.6|11292.7|11295.2|11294.3|11293.4|11292.5|212
1641363600000|2022-01-05 06:20:00|11293.4|11292.8|11296.5|11295.6|11296.7|11295.9|11293.4|11292.8|161
1641363900000|2022-01-05 06:25:00|11296.4|11295.5|11296.9|11296|11297.2|11296.3|11295.1|11294.3|179
1641364200000|2022-01-05 06:30:00|11296.8|11295.9|11298.2|11297.3|11298.2|11297.5|11296.7|11295.9|186
1641364500000|2022-01-05 06:35:00|11298.1|11297.5|11299.9|11299|11300.5|11299.8|11298|11297.3|181
1641364800000|2022-01-05 06:40:00|11299.8|11298.9|11300.7|11299.8|11301.8|11301.2|11299.4|11298.7|232
1641365100000|2022-01-05 06:45:00|11300.6|11299.7|11298.5|11297.6|11300.6|11299.7|11298|11297.3|254
1641365400000|2022-01-05 06:50:00|11298.6|11297.7|11296.3|11295.4|11298.6|11297.9|11296|11295.1|192
1641365700000|2022-01-05 06:55:00|11296.2|11295.6|11296.4|11295.5|11298.9|11298|11295.6|11294.7|217
1641366000000|2022-01-05 07:00:00|11296.3|11295.4|11296.9|11296|11297.5|11296.8|11295.7|11294.8|352
1641366300000|2022-01-05 07:05:00|11297|11296.1|11301|11300.1|11301|11300.1|11296.9|11296|313
1641366600000|2022-01-05 07:10:00|11300.9|11300|11302|11301.1|11303.2|11302.4|11300.9|11300|342
1641366900000|2022-01-05 07:15:00|11301.9|11301|11296.7|11295.8|11302.1|11301.5|11296.5|11295.6|443
1641367200000|2022-01-05 07:20:00|11296.6|11295.7|11297.2|11296.3|11298|11297.2|11295.1|11294.3|400
1641367500000|2022-01-05 07:25:00|11297.3|11296.4|11299.3|11298.4|11300.4|11299.7|11297.1|11296.2|325
1641367800000|2022-01-05 07:30:00|11299.4|11298.5|11301.6|11300.7|11301.6|11300.7|11299|11298.2|312
1641368100000|2022-01-05 07:35:00|11301.7|11300.8|11299.2|11298.3|11301.7|11300.9|11298.2|11297.5|381
1641368400000|2022-01-05 07:40:00|11299.3|11298.4|11298.7|11298.1|11301|11300.3|11298.5|11297.7|320
1641368700000|2022-01-05 07:45:00|11298.8|11298.2|11298.6|11297.7|11301.1|11300.2|11298.4|11297.5|354
1641369000000|2022-01-05 07:50:00|11298.8|11297.9|11300.4|11299.5|11301.2|11300.3|11297.5|11296.7|384
1641369300000|2022-01-05 07:55:00|11300.5|11299.6|11299.1|11298.5|11302.9|11302.1|11298.8|11298.2|455
1641369600000|2022-01-05 08:00:00|11299|11298.4|11297.8|11297.2|11303.5|11302.6|11297.1|11296.3|635
1641369900000|2022-01-05 08:05:00|11298|11297.1|11303.5|11302.9|11304.8|11304.2|11297.9|11297|482
1641370200000|2022-01-05 08:10:00|11303.6|11303|11306.6|11305.7|11308.4|11307.7|11301.9|11301.1|529
1641370500000|2022-01-05 08:15:00|11306.5|11305.6|11304.9|11304|11308.4|11307.6|11304.3|11303.6|553
1641370800000|2022-01-05 08:20:00|11305|11304.1|11307|11306.1|11310.4|11309.7|11304.6|11304|581
1641371100000|2022-01-05 08:25:00|11306.6|11306|11309.5|11308.6|11310.1|11309.4|11306.6|11305.9|540
1641371400000|2022-01-05 08:30:00|11309.4|11308.5|11308.3|11307.7|11311.3|11310.7|11308|11307.2|417
1641371700000|2022-01-05 08:35:00|11308.2|11307.6|11303.5|11302.9|11308.2|11307.6|11303.4|11302.8|527
1641372000000|2022-01-05 08:40:00|11303.6|11303|11301|11300.1|11306.4|11305.8|11300.8|11299.9|551
1641372300000|2022-01-05 08:45:00|11300.9|11300|11299.1|11298.2|11303.2|11302.5|11297.4|11296.5|541
1641372600000|2022-01-05 08:50:00|11298.9|11298|11303.4|11302.5|11304|11303.3|11298.5|11297.6|514
1641372900000|2022-01-05 08:55:00|11303.3|11302.4|11303.4|11302.5|11306|11305.4|11301|11300.1|605
1641373200000|2022-01-05 09:00:00|11303.5|11302.6|11304.5|11303.6|11304.9|11304.3|11301.4|11300.7|519
1641373500000|2022-01-05 09:05:00|11304.4|11303.5|11305.5|11304.6|11307.6|11306.8|11302|11301.3|496
1641373800000|2022-01-05 09:10:00|11305.6|11304.7|11304.1|11303.2|11306|11305.1|11300.6|11299.8|499
1641374100000|2022-01-05 09:15:00|11304|11303.1|11303.4|11302.5|11306.3|11305.5|11301.1|11300.2|459
1641374400000|2022-01-05 09:20:00|11303.5|11302.6|11305.1|11304.2|11305.6|11304.7|11301|11300.3|536
1641374700000|2022-01-05 09:25:00|11305.2|11304.3|11302.2|11301.3|11305.3|11304.7|11301.1|11300.5|448
1641375000000|2022-01-05 09:30:00|11302.1|11301.2|11304.8|11303.9|11305.8|11305|11301.5|11300.6|545
1641375300000|2022-01-05 09:35:00|11304.7|11303.8|11303.9|11303.3|11305.8|11305.1|11301.6|11300.9|528
1641375600000|2022-01-05 09:40:00|11304.1|11303.2|11301|11300.4|11304.8|11304|11300.3|11299.4|391
1641375900000|2022-01-05 09:45:00|11301.1|11300.2|11305.2|11304.6|11305.8|11305|11300.7|11300|357
1641376200000|2022-01-05 09:50:00|11305.3|11304.7|11305.4|11304.5|11309.2|11308.3|11304.1|11303.3|460
1641376500000|2022-01-05 09:55:00|11305.3|11304.4|11306.8|11305.9|11307.3|11306.4|11304.2|11303.3|478
1641376800000|2022-01-05 10:00:00|11306.9|11306|11308.8|11307.9|11308.9|11308|11304.6|11303.9|603
1641377100000|2022-01-05 10:05:00|11308.7|11307.8|11312.5|11311.6|11314.1|11313.3|11308.7|11307.8|746
1641377400000|2022-01-05 10:10:00|11312.6|11311.7|11309.9|11309.3|11312.7|11311.9|11309.8|11309.1|677
1641377700000|2022-01-05 10:15:00|11310|11309.1|11314.1|11313.2|11314.2|11313.3|11308.9|11308.2|539
1641378000000|2022-01-05 10:20:00|11314.2|11313.3|11308.9|11308.3|11314.2|11313.3|11308.5|11307.9|427
1641378300000|2022-01-05 10:25:00|11310.2|11309.6|11313.4|11312.5|11313.8|11313.1|11310.2|11309.6|611
1641378600000|2022-01-05 10:30:00|11313.3|11312.7|11312.6|11311.7|11314.5|11313.8|11311.3|11310.4|547
1641378900000|2022-01-05 10:35:00|11312.4|11311.8|11309.1|11308.2|11313.1|11312.2|11308.9|11308.1|356
1641379200000|2022-01-05 10:40:00|11309|11308.1|11311.6|11310.7|11311.9|11311.3|11307.2|11306.4|433
1641379500000|2022-01-05 10:45:00|11311.5|11310.6|11311.7|11311.1|11314.5|11313.8|11310.3|11309.6|435
1641379800000|2022-01-05 10:50:00|11311.8|11311.2|11309.1|11308.2|11311.9|11311.2|11307.6|11306.7|367
1641380100000|2022-01-05 10:55:00|11309.2|11308.3|11308.5|11307.6|11309.4|11308.6|11305.1|11304.3|369
1641380400000|2022-01-05 11:00:00|11308.6|11307.7|11308.5|11307.6|11308.9|11308.1|11307|11306.1|442
1641380700000|2022-01-05 11:05:00|11308.4|11307.5|11312.9|11312|11314.4|11313.8|11308.3|11307.5|452
1641381000000|2022-01-05 11:10:00|11313|11312.1|11315.1|11314.5|11317.3|11316.5|11312.8|11312.1|554
1641381300000|2022-01-05 11:15:00|11315.2|11314.3|11315.5|11314.9|11318.9|11318.3|11314.9|11314.3|510
1641381600000|2022-01-05 11:20:00|11315.6|11315|11316.8|11316.2|11318.6|11317.7|11315.5|11314.9|386
1641381900000|2022-01-05 11:25:00|11316.7|11316.1|11318.2|11317.3|11319.3|11318.6|11316.7|11316|464
1641382200000|2022-01-05 11:30:00|11318|11317.1|11320.1|11319.2|11321.3|11320.7|11317.3|11316.6|425
1641382500000|2022-01-05 11:35:00|11320|11319.1|11320.8|11319.9|11324.3|11323.4|11317.7|11316.9|559
1641382800000|2022-01-05 11:40:00|11320.9|11320.2|11319.2|11318.6|11323.5|11322.7|11318.7|11318|468
1641383100000|2022-01-05 11:45:00|11319.3|11318.7|11321.2|11320.6|11322.5|11321.8|11317.7|11316.9|432
1641383400000|2022-01-05 11:50:00|11321.3|11320.7|11319.6|11319|11322.5|11321.7|11319.4|11318.5|417
1641383700000|2022-01-05 11:55:00|11319.3|11318.7|11319.5|11318.6|11320.5|11319.7|11317.4|11316.7|511
1641384000000|2022-01-05 12:00:00|11319.7|11318.8|11318|11317.1|11320.7|11320|11317.3|11316.4|484
1641384300000|2022-01-05 12:05:00|11317.9|11317|11316|11315.4|11318.9|11318|11315.4|11314.7|479
1641384600000|2022-01-05 12:10:00|11316.1|11315.2|11316.7|11315.8|11320.5|11319.7|11316|11315.1|419
1641384900000|2022-01-05 12:15:00|11316.5|11315.6|11319.2|11318.3|11327.1|11326.2|11312.1|11311.2|871
1641385200000|2022-01-05 12:20:00|11319.3|11318.4|11317.7|11316.8|11324.1|11323.2|11317.5|11316.6|526
1641385500000|2022-01-05 12:25:00|11317.9|11317|11316.4|11315.8|11317.9|11317|11316|11315.3|401
1641385800000|2022-01-05 12:30:00|11316.5|11315.9|11313.4|11312.5|11318|11317.3|11313|11312.2|469
1641386100000|2022-01-05 12:35:00|11313.3|11312.7|11308.4|11307.5|11314.5|11313.7|11308|11307.1|598
1641386400000|2022-01-05 12:40:00|11308.5|11307.6|11310.7|11309.8|11313|11312.3|11307.6|11306.9|580
1641386700000|2022-01-05 12:45:00|11310.6|11309.7|11307.1|11306.5|11311.3|11310.5|11307.1|11306.4|442
1641387000000|2022-01-05 12:50:00|11307.2|11306.6|11307.9|11307.3|11309.8|11309|11306.7|11306|538
1641387300000|2022-01-05 12:55:00|11308|11307.4|11308.2|11307.6|11308.2|11307.6|11305|11304.4|620
1641387600000|2022-01-05 13:00:00|11308.4|11307.5|11311.9|11311.3|11313.8|11312.9|11308.1|11307.2|732
1641387900000|2022-01-05 13:05:00|11312|11311.4|11310.5|11309.9|11312.6|11311.9|11306.1|11305.2|590
1641388200000|2022-01-05 13:10:00|11310.4|11309.8|11319.5|11317.2|11319.5|11318.1|11310.4|11309.8|791
1641388500000|2022-01-05 13:15:00|11319.4|11317.5|11309.6|11309|11319.6|11317.5|11303.6|11302.7|1324
1641388800000|2022-01-05 13:20:00|11309.1|11308.5|11309.7|11308.8|11310.3|11309.4|11304.6|11303.9|911
1641389100000|2022-01-05 13:25:00|11309.8|11308.9|11308.7|11307.8|11311.2|11310.3|11305.7|11304.9|713
1641389400000|2022-01-05 13:30:00|11308.9|11308.1|11310.2|11309.6|11314.7|11314|11308.9|11308|794
1641389700000|2022-01-05 13:35:00|11310|11309.4|11316.3|11315.7|11317|11316.1|11310|11309.4|836
1641390000000|2022-01-05 13:40:00|11316.4|11315.8|11322.8|11321.9|11323.2|11322.3|11314.6|11313.7|748
1641390300000|2022-01-05 13:45:00|11322.7|11321.8|11328.8|11327.9|11329.2|11328.6|11321.2|11320.5|750
1641390600000|2022-01-05 13:50:00|11328.7|11327.8|11325.1|11324.2|11329.1|11328.4|11324.8|11323.9|695
1641390900000|2022-01-05 13:55:00|11325|11324.1|11324.3|11323.4|11325.2|11324.3|11321.3|11320.6|820
1641391200000|2022-01-05 14:00:00|11323.8|11323.2|11330.3|11329.7|11330.7|11329.8|11321.6|11320.7|703
1641391500000|2022-01-05 14:05:00|11330.5|11329.9|11327.4|11326.5|11330.5|11329.9|11327.2|11326.5|644
1641391800000|2022-01-05 14:10:00|11327.5|11326.6|11326.3|11325.4|11329.2|11328.4|11325.6|11324.7|584
1641392100000|2022-01-05 14:15:00|11326.5|11325.6|11330.3|11329.4|11330.3|11329.6|11325.6|11324.7|560
1641392400000|2022-01-05 14:20:00|11330.2|11329.6|11335.4|11334.5|11336.5|11335.6|11330.1|11329.4|703
1641392700000|2022-01-05 14:25:00|11335.3|11334.4|11335.9|11335|11336.9|11336.1|11333.8|11333|604
1641393000000|2022-01-05 14:30:00|11336|11335.1|11333.7|11332.8|11338.2|11337.4|11332.8|11331.9|832
1641393300000|2022-01-05 14:35:00|11334|11333.1|11333.4|11332.8|11335|11334.2|11330.8|11330.1|699
1641393600000|2022-01-05 14:40:00|11333.5|11332.9|11332.5|11331.6|11334.7|11334|11332|11331.1|547
1641393900000|2022-01-05 14:45:00|11332.6|11331.7|11337.8|11337.2|11338.2|11337.6|11332.2|11331.3|550
1641394200000|2022-01-05 14:50:00|11337.7|11337.1|11338|11337.4|11339.3|11338.5|11336.3|11335.6|574
1641394500000|2022-01-05 14:55:00|11338.1|11337.5|11336.4|11335.5|11338.1|11337.5|11333.3|11332.4|706
1641394800000|2022-01-05 15:00:00|11336.2|11335.3|11344.3|11343.4|11344.4|11343.5|11335.9|11335.2|998
1641395100000|2022-01-05 15:05:00|11344.4|11343.5|11340.6|11339.7|11344.8|11343.8|11340.4|11339.5|694
1641395400000|2022-01-05 15:10:00|11340.7|11339.8|11343.7|11343.1|11344.3|11343.7|11338.9|11338.2|654
1641395700000|2022-01-05 15:15:00|11343.8|11342.9|11344.4|11343.8|11344.6|11343.9|11341.5|11340.7|571
1641396000000|2022-01-05 15:20:00|11344.3|11343.7|11342.5|11341.6|11344.3|11343.7|11341.5|11340.8|607
1641396300000|2022-01-05 15:25:00|11342.6|11341.7|11337.2|11336.3|11342.9|11342.2|11336.7|11335.9|662
1641396600000|2022-01-05 15:30:00|11337.1|11336.2|11334.6|11333.7|11338.8|11337.9|11334.3|11333.5|631
1641396900000|2022-01-05 15:35:00|11334.5|11333.9|11333.5|11332.6|11336.2|11335.3|11332.9|11332.1|627
1641397200000|2022-01-05 15:40:00|11333.4|11332.9|11336.3|11335.7|11338.2|11337.5|11332.8|11332|646
1641397500000|2022-01-05 15:45:00|11336.2|11335.6|11335.9|11335|11339.7|11339.1|11335.6|11334.8|654
1641397800000|2022-01-05 15:50:00|11335.6|11334.9|11336.9|11336.3|11338.4|11337.6|11333|11332.4|737
1641398100000|2022-01-05 15:55:00|11337|11336.4|11337.5|11336.9|11338.5|11337.9|11334.3|11333.6|833
1641398400000|2022-01-05 16:00:00|11337.2|11336.6|11336.8|11335.9|11337.3|11336.7|11333.8|11333|716
1641398700000|2022-01-05 16:05:00|11336.9|11336.3|11339.1|11338.5|11339.6|11338.9|11336.8|11336|461
1641399000000|2022-01-05 16:10:00|11339|11338.4|11338.9|11338|11339.9|11339.3|11337.9|11337.2|462
1641399300000|2022-01-05 16:15:00|11338.8|11337.9|11333.7|11332.8|11339.1|11338.2|11333.6|11332.7|625
1641399600000|2022-01-05 16:20:00|11333.5|11332.6|11326.9|11326.3|11334.2|11333.4|11325.6|11324.8|748
1641399900000|2022-01-05 16:25:00|11326.5|11325.9|11326.9|11326.3|11327.3|11326.6|11323.1|11322.5|577
1641400200000|2022-01-05 16:30:00|11327|11326.4|11328.3|11327.4|11328.5|11327.8|11325.4|11324.8|492
1641400500000|2022-01-05 16:35:00|11328.1|11327.5|11329.7|11328.8|11332.9|11332|11328.1|11327.3|508
1641400800000|2022-01-05 16:40:00|11329.8|11328.9|11332.5|11331.6|11332.8|11331.9|11329.3|11328.6|498
1641401100000|2022-01-05 16:45:00|11332.6|11331.7|11333.1|11332.2|11333.2|11332.3|11329.2|11328.4|526
1641401400000|2022-01-05 16:50:00|11333.2|11332.3|11330.5|11329.9|11333.7|11333|11330.4|11329.6|419
1641401700000|2022-01-05 16:55:00|11330.4|11329.8|11334.5|11333.9|11334.9|11334.3|11330.4|11329.6|476
1641402000000|2022-01-05 17:00:00|11334.6|11333.7|11337.3|11336.4|11337.8|11337.1|11333.7|11332.9|436
1641402300000|2022-01-05 17:05:00|11337.4|11336.5|11338.1|11337.5|11339.7|11338.9|11336.7|11335.9|442
1641402600000|2022-01-05 17:10:00|11337.8|11337.2|11338.7|11338.1|11339.5|11338.8|11337.2|11336.6|400
1641402900000|2022-01-05 17:15:00|11338.8|11338.2|11341.1|11340.2|11341.2|11340.4|11338.7|11337.9|364
1641403200000|2022-01-05 17:20:00|11340.9|11340.3|11342.2|11341.3|11347|11346.1|11340.9|11340.2|601
1641403500000|2022-01-05 17:25:00|11342.1|11341.5|11342.7|11341.8|11345|11344.2|11341.2|11340.6|386
1641403800000|2022-01-05 17:30:00|11342.8|11341.9|11341.2|11340.3|11342.9|11342.1|11339.2|11338.4|431
1641404100000|2022-01-05 17:35:00|11341.3|11340.4|11340.5|11339.9|11341.4|11340.6|11340.2|11339.4|386
1641404400000|2022-01-05 17:40:00|11340.6|11340|11340.9|11340|11342.3|11341.7|11340.1|11339.5|386
1641404700000|2022-01-05 17:45:00|11340.7|11340.1|11343.4|11342.8|11345.1|11344.4|11340.1|11339.4|417
1641405000000|2022-01-05 17:50:00|11343.5|11342.6|11345.5|11344.9|11345.7|11345|11342.5|11341.8|448
1641405300000|2022-01-05 17:55:00|11345.4|11344.8|11341.8|11340.9|11346.5|11345.6|11341.7|11340.8|409
1641405600000|2022-01-05 18:00:00|11341.6|11340.7|11337.1|11336.2|11341.8|11341|11336.5|11335.8|345
1641405900000|2022-01-05 18:05:00|11337.2|11336.3|11336.7|11335.8|11338.4|11337.6|11335.9|11335.2|324
1641406200000|2022-01-05 18:10:00|11336.8|11335.9|11338.9|11338.3|11339.3|11338.5|11336.3|11335.5|317
1641406500000|2022-01-05 18:15:00|11339.1|11338.2|11339.8|11338.9|11341.1|11340.2|11338.6|11337.8|348
1641406800000|2022-01-05 18:20:00|11339.7|11338.8|11340.8|11339.9|11340.9|11340.2|11339.3|11338.5|276
1641407100000|2022-01-05 18:25:00|11340.7|11339.8|11341.3|11340.4|11341.7|11341|11340.2|11339.4|297
1641407400000|2022-01-05 18:30:00|11341.2|11340.3|11342.8|11341.9|11342.9|11342|11340.6|11339.8|278
1641407700000|2022-01-05 18:35:00|11342.4|11341.5|11343.4|11342.5|11345|11344.3|11342.2|11341.4|292
1641408000000|2022-01-05 18:40:00|11343.7|11342.8|11344.1|11343.2|11344.3|11343.6|11343.2|11342.4|144
1641408300000|2022-01-05 18:45:00|11343.9|11343.3|11342.5|11341.6|11344.1|11343.4|11341.7|11341|250
1641408600000|2022-01-05 18:50:00|11342.2|11341.5|11340.3|11339.7|11342.6|11341.8|11340.2|11339.5|247
1641408900000|2022-01-05 18:55:00|11340.4|11339.8|11338.3|11336.6|11341.7|11340.9|11336.7|11335.8|446
1641409200000|2022-01-05 19:00:00|11338.8|11336.7|11332.9|11332|11340.5|11339.1|11331.2|11330|1314
1641409500000|2022-01-05 19:05:00|11332.7|11331.8|11314.5|11313.6|11336.1|11335.2|11314|11312.9|1534
1641409800000|2022-01-05 19:10:00|11314.4|11313.5|11313.2|11312.3|11317.5|11316.6|11308.6|11307.8|1176
1641410100000|2022-01-05 19:15:00|11313.3|11312.4|11319.9|11319|11322|11321.1|11311.8|11310.9|962
1641410400000|2022-01-05 19:20:00|11319.8|11318.9|11315.3|11314.4|11322.5|11321.6|11314|11313.1|796
1641410700000|2022-01-05 19:25:00|11315.2|11314.3|11320.4|11319.5|11322.4|11321.5|11314.3|11313.4|807
1641411000000|2022-01-05 19:30:00|11320.5|11319.6|11312.3|11311.4|11321|11320.1|11312.2|11311.3|767
1641411300000|2022-01-05 19:35:00|11312.2|11311.3|11314.5|11313.6|11316.1|11315.2|11310.2|11309.3|679
1641411600000|2022-01-05 19:40:00|11314.4|11313.5|11316|11315.1|11317.4|11316.6|11312.9|11312.1|684
1641411900000|2022-01-05 19:45:00|11315.9|11315|11314.7|11313.8|11317.9|11317|11313.7|11313|695
1641412200000|2022-01-05 19:50:00|11314.8|11313.9|11315.8|11314.9|11317.5|11316.7|11313.5|11312.6|731
1641412500000|2022-01-05 19:55:00|11316|11315.1|11310.8|11309.9|11318.5|11317.6|11310.7|11309.8|779
1641412800000|2022-01-05 20:00:00|11310.9|11310|11311|11310.1|11312.1|11311.2|11306.5|11305.7|730
1641413100000|2022-01-05 20:05:00|11310.7|11309.8|11306.4|11305.5|11310.9|11310|11306.1|11305.3|594
1641413400000|2022-01-05 20:10:00|11306.7|11305.8|11305.6|11304.7|11307.3|11306.4|11304.8|11304.1|464
1641413700000|2022-01-05 20:15:00|11305.5|11304.6|11305.8|11304.9|11305.8|11305|11302.6|11301.7|464
1641414000000|2022-01-05 20:20:00|11305.7|11304.8|11309.9|11309|11310.4|11309.5|11305.3|11304.5|514
1641414300000|2022-01-05 20:25:00|11309.8|11308.9|11311.5|11310.6|11312.1|11311.4|11308.9|11308.1|415
1641414600000|2022-01-05 20:30:00|11311.3|11310.4|11309.1|11308.5|11311.4|11310.5|11308.5|11307.6|506
1641414900000|2022-01-05 20:35:00|11309|11308.4|11312.4|11311.5|11313.2|11312.4|11308.3|11307.4|430
1641415200000|2022-01-05 20:40:00|11312.3|11311.4|11312.8|11311.9|11313.1|11312.4|11310.5|11309.6|447
1641415500000|2022-01-05 20:45:00|11312.9|11312|11312.9|11312|11313.7|11312.8|11311.7|11310.9|426
1641415800000|2022-01-05 20:50:00|11312.5|11311.9|11312.2|11311.3|11313.1|11312.4|11310.6|11309.9|458
1641416100000|2022-01-05 20:55:00|11312.1|11311.5|11311.6|11310.7|11312.7|11312|11310.6|11309.8|374
1641416400000|2022-01-05 21:00:00|11311.4|11310.8|11310.2|11309.3|11312.4|11311.5|11310|11309.2|285
1641416700000|2022-01-05 21:05:00|11310.1|11309.2|11308.8|11307.9|11310.2|11309.4|11308.4|11307.5|155
1641417000000|2022-01-05 21:10:00|11308.9|11308|11310.9|11310|11310.9|11310|11308.6|11307.8|156
1641417300000|2022-01-05 21:15:00|11310.7|11309.8|11311.3|11310.4|11311.5|11310.6|11310.5|11309.6|113
1641417600000|2022-01-05 21:20:00|11311.4|11310.5|11312.3|11311.4|11312.3|11311.5|11311.2|11310.3|112
1641417900000|2022-01-05 21:25:00|11312.2|11311.3|11313.2|11312.3|11313.9|11313|11312.2|11311.3|168
1641418200000|2022-01-05 21:30:00|11313.3|11312.4|11312.8|11311.9|11313.4|11312.5|11312.1|11311.2|178
1641418500000|2022-01-05 21:35:00|11312.9|11312|11313.2|11312.3|11313.4|11312.5|11312.8|11311.9|122
1641418800000|2022-01-05 21:40:00|11313.3|11312.4|11313|11312.1|11313.5|11312.8|11311.9|11311|98
1641419100000|2022-01-05 21:45:00|11312.9|11312|11313.2|11312.3|11313.4|11312.7|11312.6|11311.6|63
1641419400000|2022-01-05 21:50:00|11313.1|11312.2|11313.4|11312.5|11313.7|11312.7|11313.1|11312.2|110
1641419700000|2022-01-05 21:55:00|11313.8|11312.6|11317.1|11311.5|11317.2|11313.1|11312.5|11310.3|331
1641420000000|2022-01-05 22:00:00|11316|11311|11317.6|11310.6|11319.2|11312.2|11316|11310.4|67
1641420300000|2022-01-05 22:05:00|11317.7|11310.7|11317.6|11311.3|11318.2|11311.3|11316|11309|67
1641420600000|2022-01-05 22:10:00|11318.1|11311.1|11317.2|11310.2|11318.6|11311.6|11315.6|11308.6|122
1641420900000|2022-01-05 22:15:00|11317.1|11310.1|11316.4|11309.4|11317.8|11310.8|11315.3|11308.3|101
1641421200000|2022-01-05 22:20:00|11316.8|11309.8|11317.7|11310.7|11317.7|11310.7|11315.9|11308.9|176
1641421500000|2022-01-05 22:25:00|11315.7|11308.7|11313.2|11308.8|11317|11310|11312.5|11307.5|257
1641421800000|2022-01-05 22:30:00|11313.1|11308.5|11312.2|11308.9|11314.1|11309.3|11312|11308.1|620
1641422100000|2022-01-05 22:35:00|11312.4|11308.7|11313.3|11307.2|11313.3|11309.5|11311.6|11306.8|777
1641422400000|2022-01-05 22:40:00|11312.9|11307.5|11312.5|11309.2|11317.7|11310.7|11312.1|11307.5|1227
1641422700000|2022-01-05 22:45:00|11312.4|11309.1|11312.5|11306.6|11312.9|11309.8|11310.2|11305.2|1292
1641423000000|2022-01-05 22:50:00|11312.6|11306.5|11313.6|11307.7|11314|11308|11312.1|11305.7|1234
1641423300000|2022-01-05 22:55:00|11313.7|11307.6|11312.5|11307.6|11314|11308.9|11312.4|11307|1248
1641423600000|2022-01-05 23:00:00|11312.6|11307.7|11311|11309.6|11314.3|11311.2|11310.9|11307.2|641
1641423900000|2022-01-05 23:05:00|11311.2|11309.4|11310.1|11309|11311.5|11310.3|11310.1|11309|333
1641424200000|2022-01-05 23:10:00|11309.9|11308.8|11310.6|11309.7|11310.6|11309.7|11309.4|11308|343
1641424500000|2022-01-05 23:15:00|11310.7|11309.5|11310.5|11309.6|11311|11310|11310.3|11309.4|175
1641424800000|2022-01-05 23:20:00|11310.4|11309.5|11311.6|11310.7|11311.8|11310.9|11310.3|11309.4|119
1641425100000|2022-01-05 23:25:00|11311.7|11310.8|11311.8|11310.9|11312.1|11311.2|11311.5|11310.6|81
1641425400000|2022-01-05 23:30:00|11311.9|11311|11312.3|11311.4|11312.3|11311.4|11311.5|11310.6|89
1641425700000|2022-01-05 23:35:00|11312.2|11311.3|11314.4|11313.5|11314.8|11313.9|11312.2|11311.3|109
1641426000000|2022-01-05 23:40:00|11314.5|11313.6|11313.4|11312.5|11314.7|11313.8|11312.9|11312|113
1641426300000|2022-01-05 23:45:00|11313.5|11312.6|11311.6|11310.7|11313.5|11312.6|11311.5|11310.6|131
1641426600000|2022-01-05 23:50:00|11311.8|11310.9|11312.4|11311.5|11312.4|11311.5|11311.5|11310.6|84
1641426900000|2022-01-05 23:55:00|11312.3|11311.4|11311.1|11310.2|11312.8|11311.9|11311.1|11310.2|135
1641427200000|2022-01-06 00:00:00|11311.2|11310.3|11312.3|11311.4|11312.6|11311.7|11310.5|11309.6|279
1641427500000|2022-01-06 00:05:00|11312.2|11311.3|11311.7|11310.8|11313.2|11312.3|11310.8|11310.1|163
1641427800000|2022-01-06 00:10:00|11311.8|11310.9|11313|11312.1|11313.2|11312.3|11311.7|11310.8|118
1641428100000|2022-01-06 00:15:00|11313.1|11312.2|11313.1|11312.2|11313.3|11312.4|11312.6|11311.7|88
1641428400000|2022-01-06 00:20:00|11313.2|11312.3|11312|11311.1|11313.8|11313|11312|11311.1|143
1641428700000|2022-01-06 00:25:00|11312.1|11311.2|11311.7|11310.8|11313.6|11312.8|11311.5|11310.6|168
1641429000000|2022-01-06 00:30:00|11312|11311.1|11310.1|11309.2|11312.2|11311.3|11310|11309.1|158
1641429300000|2022-01-06 00:35:00|11310|11309.1|11308.7|11308.1|11310.3|11309.4|11308.5|11307.9|168
1641429600000|2022-01-06 00:40:00|11308.8|11308.2|11309.9|11309.3|11310.2|11309.4|11308.6|11307.9|198
1641429900000|2022-01-06 00:45:00|11310|11309.4|11309.7|11308.8|11310.3|11309.6|11309.2|11308.5|193
1641430200000|2022-01-06 00:50:00|11309.8|11308.9|11309.4|11308.5|11311|11310.3|11309|11308.1|378
1641430500000|2022-01-06 00:55:00|11309.3|11308.4|11308.6|11307.7|11310.1|11309.3|11307.9|11307.1|212
1641430800000|2022-01-06 01:00:00|11308.5|11307.9|11308.8|11307.9|11309|11308.2|11307.9|11307.1|240
1641431100000|2022-01-06 01:05:00|11308.7|11307.8|11306.6|11305.7|11308.9|11308.2|11306.4|11305.7|305
1641431400000|2022-01-06 01:10:00|11306.8|11306|11307.1|11306.2|11308.3|11307.4|11305.3|11304.6|297
1641431700000|2022-01-06 01:15:00|11307|11306.1|11307.7|11307.1|11308.3|11307.6|11307|11306.1|263
1641432000000|2022-01-06 01:20:00|11307.6|11307|11309.8|11309.2|11310.1|11309.4|11306.8|11305.9|251
1641432300000|2022-01-06 01:25:00|11310|11309.1|11307.5|11306.9|11310.2|11309.4|11307.5|11306.6|261
1641432600000|2022-01-06 01:30:00|11307.4|11306.8|11309.4|11308.5|11310.1|11309.2|11307.3|11306.6|298
1641432900000|2022-01-06 01:35:00|11309.5|11308.6|11310|11309.4|11310.7|11309.8|11309.1|11308.4|241
1641433200000|2022-01-06 01:40:00|11310.1|11309.2|11313.5|11312.6|11313.7|11312.8|11309.8|11308.9|267
1641433500000|2022-01-06 01:45:00|11313.6|11312.7|11317.2|11316.3|11317.7|11317|11313.3|11312.4|347
1641433800000|2022-01-06 01:50:00|11317.1|11316.2|11318.1|11317.5|11319.3|11318.4|11316.3|11315.4|223
1641434100000|2022-01-06 01:55:00|11318.3|11317.4|11317|11316.1|11318.7|11317.9|11316.2|11315.5|204
1641434400000|2022-01-06 02:00:00|11317.1|11316.2|11314.1|11313.2|11317.3|11316.4|11314|11313.2|289
1641434700000|2022-01-06 02:05:00|11314.2|11313.5|11315.1|11314.2|11316.1|11315.3|11313.5|11312.7|294
1641435000000|2022-01-06 02:10:00|11315|11314.1|11315.2|11314.3|11315.3|11314.4|11313.5|11312.7|236
1641435300000|2022-01-06 02:15:00|11315.1|11314.2|11313.5|11312.6|11315.1|11314.2|11312.8|11312.2|255
1641435600000|2022-01-06 02:20:00|11313.4|11312.5|11313.1|11312.5|11313.9|11313.1|11312.9|11312.1|220
1641435900000|2022-01-06 02:25:00|11313|11312.4|11313.2|11312.3|11314.2|11313.3|11312.5|11311.6|225
1641436200000|2022-01-06 02:30:00|11313.3|11312.4|11313.5|11312.9|11314|11313.1|11313|11312.1|146
1641436500000|2022-01-06 02:35:00|11313.4|11312.8|11317.2|11316.3|11317.8|11317|11313.4|11312.8|265
1641436800000|2022-01-06 02:40:00|11317.1|11316.2|11316.1|11315.2|11317.3|11316.5|11315.8|11315|229
1641437100000|2022-01-06 02:45:00|11316.2|11315.3|11314.2|11313.3|11316.2|11315.5|11313.9|11313.1|194
1641437400000|2022-01-06 02:50:00|11314.1|11313.2|11314.5|11313.9|11315.7|11314.8|11313.8|11313.2|203
1641437700000|2022-01-06 02:55:00|11314.4|11313.8|11319.6|11318.7|11321.1|11320.3|11314|11313.3|714
1641438000000|2022-01-06 03:00:00|11319.2|11318.3|11316.8|11315.9|11319.2|11318.3|11316.3|11315.4|280
1641438300000|2022-01-06 03:05:00|11316.9|11316|11316.6|11315.7|11317.8|11317|11316|11315.2|127
1641438600000|2022-01-06 03:10:00|11316.5|11315.9|11316.4|11315.5|11317.4|11316.7|11315.5|11314.7|244
1641438900000|2022-01-06 03:15:00|11316.5|11315.6|11315.9|11315|11316.9|11316|11315.8|11314.9|132
1641439200000|2022-01-06 03:20:00|11316|11315.1|11316.7|11315.8|11316.8|11316|11315.9|11315|134
1641439500000|2022-01-06 03:25:00|11316.6|11315.7|11312.6|11311.7|11316.7|11315.8|11312.2|11311.4|269
1641439800000|2022-01-06 03:30:00|11312.5|11311.9|11312.6|11311.7|11313|11312.3|11312|11311.3|193
1641440100000|2022-01-06 03:35:00|11312.5|11311.6|11311.7|11310.8|11313.2|11312.4|11311.7|11310.8|173
1641440400000|2022-01-06 03:40:00|11311.6|11310.7|11309.6|11308.7|11311.9|11311|11309.1|11308.5|261
1641440700000|2022-01-06 03:45:00|11309.5|11308.6|11312.4|11311.5|11313.6|11312.8|11309|11308.1|369
1641441000000|2022-01-06 03:50:00|11312.3|11311.4|11312.9|11312|11313.3|11312.5|11311.2|11310.3|289
1641441300000|2022-01-06 03:55:00|11312.8|11311.9|11315.7|11314.8|11316.3|11315.4|11312.6|11311.8|249
1641441600000|2022-01-06 04:00:00|11315.6|11314.7|11315.8|11314.9|11316.9|11316|11314.6|11313.9|275
1641441900000|2022-01-06 04:05:00|11315.9|11315|11311.9|11311|11315.9|11315|11311.6|11310.8|241
1641442200000|2022-01-06 04:10:00|11312|11311.1|11314.1|11313.2|11314.6|11313.8|11311.9|11311|319
1641442500000|2022-01-06 04:15:00|11314|11313.1|11313.8|11312.9|11314.7|11313.8|11313.6|11312.7|165
1641442800000|2022-01-06 04:20:00|11313.7|11312.8|11315.1|11314.2|11315.2|11314.3|11313.6|11312.7|172
1641443100000|2022-01-06 04:25:00|11315|11314.1|11314|11313.1|11315.3|11314.4|11313.9|11313.1|221
1641443400000|2022-01-06 04:30:00|11313.9|11313.3|11314.2|11313.3|11314.6|11313.7|11312.8|11312|259
1641443700000|2022-01-06 04:35:00|11314.1|11313.2|11314.6|11313.7|11314.8|11314|11313.4|11312.7|226
1641444000000|2022-01-06 04:40:00|11314.7|11313.8|11314.8|11314.2|11314.9|11314.2|11313.8|11312.9|251
1641444300000|2022-01-06 04:45:00|11314.9|11314|11315.3|11314.4|11315.8|11315.1|11314.6|11313.9|165
1641444600000|2022-01-06 04:50:00|11315.2|11314.3|11314.8|11313.9|11315.8|11315|11314.2|11313.5|184
1641444900000|2022-01-06 04:55:00|11314.7|11313.8|11312.8|11311.9|11314.8|11314|11312.6|11311.9|213
1641445200000|2022-01-06 05:00:00|11312.9|11312|11309.1|11308.5|11312.9|11312.2|11309.1|11308.3|232
1641445500000|2022-01-06 05:05:00|11309.2|11308.6|11309.4|11308.5|11310.1|11309.4|11307.8|11306.9|269
1641445800000|2022-01-06 05:10:00|11309.3|11308.8|11307.7|11307.1|11309.8|11309|11307.4|11306.6|173
1641446100000|2022-01-06 05:15:00|11307.8|11307.2|11310.6|11309.7|11310.7|11309.8|11307.7|11307|225
1641446400000|2022-01-06 05:20:00|11310.7|11309.8|11312.3|11311.4|11312.3|11311.4|11310.4|11309.5|259
1641446700000|2022-01-06 05:25:00|11312.2|11311.3|11310.5|11309.9|11312.3|11311.6|11310.3|11309.6|193
1641447000000|2022-01-06 05:30:00|11310.4|11309.8|11310.6|11309.7|11312.1|11311.4|11310.2|11309.4|229
1641447300000|2022-01-06 05:35:00|11310.7|11309.8|11309.3|11308.4|11311|11310.1|11308.9|11308.1|230
1641447600000|2022-01-06 05:40:00|11309|11308.2|11308.1|11307.5|11309.2|11308.3|11307.7|11306.8|225
1641447900000|2022-01-06 05:45:00|11308.2|11307.3|11307.8|11306.9|11309.7|11308.8|11307.4|11306.6|259
1641448200000|2022-01-06 05:50:00|11307.7|11306.8|11310.5|11309.6|11311.1|11310.2|11307.5|11306.6|170
1641448500000|2022-01-06 05:55:00|11310.2|11309.4|11309.6|11308.7|11311.5|11310.6|11309.3|11308.5|248
1641448800000|2022-01-06 06:00:00|11309.5|11308.6|11308.5|11307.6|11309.7|11309|11307.8|11306.9|211
1641449100000|2022-01-06 06:05:00|11308.4|11307.5|11305.8|11304.9|11308.5|11307.6|11305.3|11304.6|276
1641449400000|2022-01-06 06:10:00|11305.6|11305|11304.7|11303.8|11306.9|11306.2|11304.5|11303.6|268
1641449700000|2022-01-06 06:15:00|11304.8|11303.9|11305.9|11305|11305.9|11305.2|11303.8|11303.2|249
1641450000000|2022-01-06 06:20:00|11305.8|11304.9|11302.1|11301.2|11305.9|11305|11301.7|11300.9|334
1641450300000|2022-01-06 06:25:00|11302|11301.1|11302.8|11301.9|11303.9|11303|11301.4|11300.7|301
1641450600000|2022-01-06 06:30:00|11302.7|11301.8|11302.2|11301.3|11303.7|11302.9|11301.6|11300.8|375
1641450900000|2022-01-06 06:35:00|11302.1|11301.2|11303.3|11302.7|11303.7|11303|11302.1|11301.2|255
1641451200000|2022-01-06 06:40:00|11303.4|11302.5|11306|11305.1|11306.1|11305.2|11303.2|11302.5|223
1641451500000|2022-01-06 06:45:00|11305.9|11305|11302.4|11301.5|11306|11305.2|11302.1|11301.3|184
1641451800000|2022-01-06 06:50:00|11302.3|11301.4|11299.4|11298.5|11302.6|11301.7|11298.3|11297.7|358
1641452100000|2022-01-06 06:55:00|11299.3|11298.4|11297.5|11296.6|11299.3|11298.4|11296.6|11295.7|489
1641452400000|2022-01-06 07:00:00|11297.4|11296.5|11293.1|11292.5|11298|11297.2|11292.6|11291.8|487
1641452700000|2022-01-06 07:05:00|11293.2|11292.3|11294.3|11293.4|11295.5|11294.9|11292.5|11291.8|512
1641453000000|2022-01-06 07:10:00|11294.2|11293.3|11292.1|11291.2|11294.8|11294.1|11291|11290.1|550
1641453300000|2022-01-06 07:15:00|11292|11291.1|11291.7|11291.1|11292.3|11291.7|11288.5|11287.8|445
1641453600000|2022-01-06 07:20:00|11291.6|11291|11291.6|11291|11295.3|11294.4|11290.8|11290|627
1641453900000|2022-01-06 07:25:00|11291.7|11290.8|11294.3|11293.4|11294.3|11293.4|11290.6|11289.7|390
1641454200000|2022-01-06 07:30:00|11294.2|11293.3|11290.1|11289.5|11296.1|11295.2|11289.9|11289|696
1641454500000|2022-01-06 07:35:00|11290|11289.4|11290.1|11289.2|11291.2|11290.4|11286.9|11286.1|539
1641454800000|2022-01-06 07:40:00|11290|11289.1|11287.5|11286.6|11291.3|11290.4|11286.5|11285.7|532
1641455100000|2022-01-06 07:45:00|11287.4|11286.8|11286.8|11285.9|11288|11287.3|11284.9|11284.2|553
1641455400000|2022-01-06 07:50:00|11286.7|11285.8|11286.5|11285.9|11288.3|11287.5|11285.4|11284.7|505
1641455700000|2022-01-06 07:55:00|11286.4|11285.8|11290.1|11289.2|11291|11290.1|11285.5|11284.7|547
1641456000000|2022-01-06 08:00:00|11290.2|11289.3|11290.3|11289.4|11290.7|11289.8|11285.3|11284.4|683
1641456300000|2022-01-06 08:05:00|11290.2|11289.3|11296.9|11296|11297|11296.1|11289.6|11288.8|717
1641456600000|2022-01-06 08:10:00|11297|11296.1|11296|11295.1|11301.5|11300.8|11295.7|11295.1|728
1641456900000|2022-01-06 08:15:00|11296.2|11295.4|11296.1|11295.5|11296.8|11296.2|11291.7|11291.1|568
1641457200000|2022-01-06 08:20:00|11296|11295.4|11295.6|11295|11298.2|11297.5|11294.6|11294|484
1641457500000|2022-01-06 08:25:00|11295.5|11294.9|11305.8|11304.9|11306.1|11305.2|11295.4|11294.8|769
1641457800000|2022-01-06 08:30:00|11305.9|11305|11308.6|11307.7|11309.8|11309.1|11303.5|11302.6|777
1641458100000|2022-01-06 08:35:00|11308.5|11307.6|11302|11301.1|11308.6|11307.8|11301.3|11300.5|626
1641458400000|2022-01-06 08:40:00|11302.3|11301.7|11299.1|11298.2|11302.9|11302.2|11298.5|11297.6|681
1641458700000|2022-01-06 08:45:00|11299.2|11298.3|11292|11291.1|11299.2|11298.3|11291|11290.2|592
1641459000000|2022-01-06 08:50:00|11292.1|11291.2|11291.8|11291.2|11294.7|11294|11291|11290.4|568
1641459300000|2022-01-06 08:55:00|11291.6|11291|11294.3|11293.4|11294.3|11293.4|11289.1|11288.4|596
1641459600000|2022-01-06 09:00:00|11294.2|11293.3|11293.3|11292.4|11294.7|11293.8|11290.8|11290|707
1641459900000|2022-01-06 09:05:00|11293.2|11292.3|11295.3|11294.4|11295.9|11295.1|11289.1|11288.2|640
1641460200000|2022-01-06 09:10:00|11295.1|11294.2|11297.6|11296.7|11297.6|11296.7|11293.4|11292.7|553
1641460500000|2022-01-06 09:15:00|11297.7|11296.8|11303.6|11303|11303.7|11303|11297|11296.2|649
1641460800000|2022-01-06 09:20:00|11303.7|11303.1|11303.4|11302.5|11307.3|11306.6|11302.8|11302.2|634
1641461100000|2022-01-06 09:25:00|11303.3|11302.4|11304.4|11303.5|11307.6|11306.9|11302.4|11301.5|577
1641461400000|2022-01-06 09:30:00|11304.5|11303.6|11307.3|11306.7|11308|11307.4|11304|11303.2|494
1641461700000|2022-01-06 09:35:00|11307.2|11306.6|11306.4|11305.5|11309.1|11308.3|11305.9|11305.1|463
1641462000000|2022-01-06 09:40:00|11306.3|11305.4|11304|11303.1|11307.3|11306.6|11302.9|11302.3|547
1641462300000|2022-01-06 09:45:00|11304.1|11303.2|11302.2|11301.6|11304.3|11303.5|11300.7|11300.1|542
1641462600000|2022-01-06 09:50:00|11302.3|11301.4|11305.9|11305.3|11306.2|11305.4|11301.4|11300.6|502
1641462900000|2022-01-06 09:55:00|11305.6|11305|11305.9|11305|11306.1|11305.4|11302|11301.4|645
1641463200000|2022-01-06 10:00:00|11305.7|11304.8|11310.3|11309.7|11310.8|11310.2|11304.9|11304.2|590
1641463500000|2022-01-06 10:05:00|11310.4|11309.8|11314.4|11313.8|11314.8|11314.1|11308.8|11308|538
1641463800000|2022-01-06 10:10:00|11314.6|11314|11315.2|11314.3|11316.7|11316.1|11313.1|11312.4|732
1641464100000|2022-01-06 10:15:00|11315|11314.4|11323.6|11322.7|11324|11323.4|11312.1|11311.3|867
1641464400000|2022-01-06 10:20:00|11323.7|11323.1|11326.2|11325.6|11327.4|11326.6|11323.2|11322.4|764
1641464700000|2022-01-06 10:25:00|11325.8|11324.9|11324.9|11324|11327.3|11326.6|11323.8|11323.1|659
1641465000000|2022-01-06 10:30:00|11324.8|11323.9|11321.8|11321.2|11325.7|11324.8|11318.4|11317.6|721
1641465300000|2022-01-06 10:35:00|11321.7|11320.9|11315.4|11314.5|11321.9|11321.1|11314.9|11314|554
1641465600000|2022-01-06 10:40:00|11315.5|11314.6|11314.7|11314.1|11316.4|11315.7|11313.4|11312.5|648
1641465900000|2022-01-06 10:45:00|11314.9|11314|11314.9|11314|11317.3|11316.5|11314.1|11313.4|444
1641466200000|2022-01-06 10:50:00|11315.1|11314.2|11310|11309.1|11315.5|11314.6|11308.8|11308|650
1641466500000|2022-01-06 10:55:00|11310.3|11309.4|11312.7|11312.1|11314|11313.2|11307.9|11307|581
1641466800000|2022-01-06 11:00:00|11312.6|11312|11310.6|11309.7|11313|11312.1|11308.8|11308|461
1641467100000|2022-01-06 11:05:00|11310.7|11309.8|11311|11310.4|11313.9|11313.1|11309.7|11308.9|403
1641467400000|2022-01-06 11:10:00|11311.1|11310.2|11312.2|11311.6|11312.4|11311.6|11307.3|11306.4|526
1641467700000|2022-01-06 11:15:00|11312.1|11311.5|11312.4|11311.8|11313.4|11312.6|11309.4|11308.8|572
1641468000000|2022-01-06 11:20:00|11312.5|11311.9|11310.1|11309.2|11314.2|11313.3|11308.7|11307.8|512
1641468300000|2022-01-06 11:25:00|11310.2|11309.3|11308.3|11307.4|11310.7|11310|11306.3|11305.4|384
1641468600000|2022-01-06 11:30:00|11308.1|11307.5|11306|11305.4|11308.7|11307.8|11304.7|11303.9|451
1641468900000|2022-01-06 11:35:00|11305.9|11305.3|11309.7|11308.8|11310.4|11309.5|11302.7|11301.8|523
1641469200000|2022-01-06 11:40:00|11309.8|11308.9|11316|11315.1|11317.5|11316.6|11309.7|11308.8|691
1641469500000|2022-01-06 11:45:00|11316.1|11315.2|11319.1|11318.2|11321.6|11320.7|11316|11315.1|599
1641469800000|2022-01-06 11:50:00|11319|11318.1|11321.4|11320.5|11322|11321.3|11319|11318.1|515
1641470100000|2022-01-06 11:55:00|11321.2|11320.3|11313.6|11313|11321.2|11320.3|11312.5|11311.6|609
1641470400000|2022-01-06 12:00:00|11313.9|11312.9|11311.5|11310.9|11314.4|11313.5|11309.8|11309.1|628
1641470700000|2022-01-06 12:05:00|11311.7|11310.8|11309.9|11309|11311.7|11311|11305.2|11304.4|605
1641471000000|2022-01-06 12:10:00|11309.8|11308.9|11311.9|11311|11312.9|11312.2|11308.7|11307.9|598
1641471300000|2022-01-06 12:15:00|11311.8|11310.9|11309.5|11308.6|11313.2|11312.4|11308.9|11308.1|527
1641471600000|2022-01-06 12:20:00|11309.6|11308.7|11313.9|11313.3|11315|11314.2|11309|11308.1|604
1641471900000|2022-01-06 12:25:00|11314|11313.1|11313.2|11312.3|11315|11314.4|11308.8|11307.9|608
1641472200000|2022-01-06 12:30:00|11313.4|11312.5|11314.6|11313.7|11317.7|11316.8|11312.9|11312.2|569
1641472500000|2022-01-06 12:35:00|11314.5|11313.9|11314.4|11313.5|11318.6|11317.9|11313.5|11312.6|536
1641472800000|2022-01-06 12:40:00|11314.3|11313.4|11315.9|11315|11318.9|11318|11313.5|11312.7|589
1641473100000|2022-01-06 12:45:00|11315.5|11314.9|11315.7|11315.1|11319|11318.1|11315.2|11314.3|592
1641473400000|2022-01-06 12:50:00|11315.8|11315.2|11316.9|11316|11317.2|11316.6|11314.3|11313.6|693
1641473700000|2022-01-06 12:55:00|11316.8|11315.9|11313.8|11312.9|11317|11316.4|11312.2|11311.3|819
1641474000000|2022-01-06 13:00:00|11313.9|11313|11320.3|11319.7|11320.5|11319.8|11313.7|11312.8|821
1641474300000|2022-01-06 13:05:00|11320.2|11319.6|11317.4|11316.5|11320.2|11319.6|11314.6|11313.7|660
1641474600000|2022-01-06 13:10:00|11317.2|11316.6|11315.4|11314.5|11318.8|11318.1|11313.3|11312.6|576
1641474900000|2022-01-06 13:15:00|11315.3|11314.4|11314.5|11313.6|11316.9|11316.1|11313.1|11312.4|603
1641475200000|2022-01-06 13:20:00|11314.3|11313.7|11315.7|11314.8|11316.9|11316.1|11310.8|11310.2|836
1641475500000|2022-01-06 13:25:00|11315.8|11314.9|11314.3|11312.9|11317.3|11316.6|11312.7|11311.9|591
1641475800000|2022-01-06 13:30:00|11314.4|11312.5|11314.4|11313.5|11317.8|11316.9|11312.8|11312|790
1641476100000|2022-01-06 13:35:00|11314.2|11313.3|11310|11309.1|11314.2|11313.3|11307.7|11306.9|827
1641476400000|2022-01-06 13:40:00|11309.9|11309|11306.5|11305.9|11310.7|11309.8|11303.3|11302.6|923
1641476700000|2022-01-06 13:45:00|11306.6|11305.7|11311.1|11310.5|11313.3|11312.6|11306.4|11305.5|847
1641477000000|2022-01-06 13:50:00|11311.2|11310.6|11311.2|11310.3|11313.2|11312.5|11309.5|11308.8|737
1641477300000|2022-01-06 13:55:00|11311.3|11310.4|11312.7|11311.8|11313.4|11312.7|11310.3|11309.4|713
1641477600000|2022-01-06 14:00:00|11312.8|11311.9|11312.8|11311.9|11318.4|11317.7|11311.3|11310.6|743
1641477900000|2022-01-06 14:05:00|11313.2|11312.3|11313.7|11312.8|11315.5|11314.7|11311.6|11310.8|602
1641478200000|2022-01-06 14:10:00|11313.8|11312.9|11314.2|11313.3|11320.2|11319.3|11313.7|11312.8|674
1641478500000|2022-01-06 14:15:00|11314.3|11313.4|11310.9|11310.3|11315.6|11314.7|11309.2|11308.3|659
1641478800000|2022-01-06 14:20:00|11310.8|11309.9|11308.6|11307.7|11311.1|11310.4|11307.1|11306.2|661
1641479100000|2022-01-06 14:25:00|11308.3|11307.6|11310.3|11309.7|11312.5|11311.6|11308.2|11307.6|719
1641479400000|2022-01-06 14:30:00|11310.2|11309.6|11326.7|11325.8|11327.9|11327|11306.9|11306|1131
1641479700000|2022-01-06 14:35:00|11326.8|11325.9|11326.4|11325.5|11331.9|11331|11323.4|11322.5|1131
1641480000000|2022-01-06 14:40:00|11326.2|11325.3|11325.7|11324.8|11327.7|11326.8|11322.5|11321.6|948
1641480300000|2022-01-06 14:45:00|11325.8|11324.9|11325.9|11325.3|11328|11327.3|11323.5|11322.6|902
1641480600000|2022-01-06 14:50:00|11326|11325.4|11326.5|11325.6|11332.4|11331.6|11326|11325.4|969
1641480900000|2022-01-06 14:55:00|11326.4|11325.5|11323.1|11320.9|11328.5|11327.6|11320.4|11319.3|1088
1641481200000|2022-01-06 15:00:00|11325.9|11321.8|11316.4|11315.5|11331.3|11328.4|11314.9|11313.9|1331
1641481500000|2022-01-06 15:05:00|11316.5|11315.6|11306.6|11305.7|11320.2|11319.3|11306.3|11305.5|1222
1641481800000|2022-01-06 15:10:00|11306.5|11305.6|11309.5|11308.9|11313.8|11312.9|11305.8|11305.1|1004
1641482100000|2022-01-06 15:15:00|11309.4|11308.8|11310.4|11309.5|11313.4|11312.8|11307.2|11306.3|972
1641482400000|2022-01-06 15:20:00|11310.2|11309.3|11308.4|11307.5|11311.2|11310.4|11306.7|11306.1|857
1641482700000|2022-01-06 15:25:00|11308.2|11307.6|11308.8|11307.9|11310.8|11309.9|11301.9|11301|908
1641483000000|2022-01-06 15:30:00|11309|11308.1|11315|11314.1|11317.5|11316.6|11306.5|11305.6|829
1641483300000|2022-01-06 15:35:00|11314.9|11314|11315.4|11314.5|11317.6|11316.7|11313.9|11313|821
1641483600000|2022-01-06 15:40:00|11315.5|11314.6|11312.2|11311.3|11318.5|11317.6|11311|11310.1|803
1641483900000|2022-01-06 15:45:00|11312.3|11311.4|11308.2|11307.3|11314.3|11313.7|11307.3|11306.4|731
1641484200000|2022-01-06 15:50:00|11308.4|11307.5|11293.8|11293.2|11309.4|11308.6|11293.3|11292.7|979
1641484500000|2022-01-06 15:55:00|11293.7|11292.8|11296.4|11295.5|11299.5|11298.7|11293.3|11292.6|973
1641484800000|2022-01-06 16:00:00|11296.2|11295.3|11291.8|11290.9|11297.3|11296.7|11291.7|11290.9|1047
1641485100000|2022-01-06 16:05:00|11291.7|11291.1|11296|11295.1|11296|11295.1|11290.5|11289.9|748
1641485400000|2022-01-06 16:10:00|11296.1|11295.2|11299.4|11298.5|11302.3|11301.4|11295.8|11295|680
1641485700000|2022-01-06 16:15:00|11299.5|11298.6|11296.1|11295.5|11300.5|11299.9|11295.9|11295.3|749
1641486000000|2022-01-06 16:20:00|11296|11295.4|11301.8|11300.9|11303.4|11302.8|11296|11295.4|694
1641486300000|2022-01-06 16:25:00|11301.9|11301|11308.2|11307.3|11309.9|11308.9|11301.3|11300.5|840
1641486600000|2022-01-06 16:30:00|11308.3|11307.4|11303.1|11302.2|11308.7|11307.5|11302.1|11301.3|791
1641486900000|2022-01-06 16:35:00|11303|11302.1|11303.5|11302.6|11306.1|11305.2|11301.8|11301|601
1641487200000|2022-01-06 16:40:00|11303.6|11302.7|11307|11306.1|11307.6|11306.9|11302|11301.2|571
1641487500000|2022-01-06 16:45:00|11307.1|11306.2|11303.5|11302.6|11307.6|11306.8|11302.1|11301.3|675
1641487800000|2022-01-06 16:50:00|11303.4|11302.8|11306.1|11305.2|11306.2|11305.4|11303|11302.4|444
1641488100000|2022-01-06 16:55:00|11306.2|11305.3|11307.7|11306.8|11308.7|11307.9|11304|11303.1|564
1641488400000|2022-01-06 17:00:00|11307.6|11306.7|11304.2|11303.3|11308.6|11307.8|11304.2|11303.3|481
1641488700000|2022-01-06 17:05:00|11304.3|11303.4|11306.8|11305.9|11309.7|11308.9|11303.7|11302.8|512
1641489000000|2022-01-06 17:10:00|11306.5|11305.7|11304.3|11303.7|11306.8|11306.2|11303.5|11302.6|515
1641489300000|2022-01-06 17:15:00|11304.4|11303.5|11303.9|11303|11305.6|11304.9|11302.7|11302|447
1641489600000|2022-01-06 17:20:00|11303.8|11302.9|11303.7|11303.1|11305.5|11304.8|11303.6|11302.9|385
1641489900000|2022-01-06 17:25:00|11303.8|11303.2|11306.5|11305.6|11307.9|11307.1|11303.2|11302.6|466
1641490200000|2022-01-06 17:30:00|11306.1|11305.5|11306.5|11305.9|11308.3|11307.6|11305.2|11304.5|543
1641490500000|2022-01-06 17:35:00|11306.7|11305.8|11304.4|11303.8|11307.1|11306.4|11304.4|11303.7|411
1641490800000|2022-01-06 17:40:00|11304.5|11303.6|11303.2|11302.6|11304.5|11303.6|11298.3|11297.4|480
1641491100000|2022-01-06 17:45:00|11303.3|11302.7|11300.2|11299.6|11303.5|11302.7|11299.8|11299|357
1641491400000|2022-01-06 17:50:00|11300.3|11299.7|11296.5|11295.6|11300.4|11299.7|11295.9|11295.1|345
1641491700000|2022-01-06 17:55:00|11296.4|11295.9|11296.3|11295.7|11297.5|11296.8|11293.7|11293|534
1641492000000|2022-01-06 18:00:00|11296.4|11295.4|11297.1|11296.5|11298.3|11297.6|11293.1|11292.5|467
1641492300000|2022-01-06 18:05:00|11297.3|11296.7|11294.3|11293.7|11297.3|11296.7|11293.1|11292.4|346
1641492600000|2022-01-06 18:10:00|11294.2|11293.6|11294.3|11293.4|11295|11294.2|11292.9|11292.3|277
1641492900000|2022-01-06 18:15:00|11294.4|11293.5|11293.7|11293.1|11294.5|11293.8|11292|11291.4|313
1641493200000|2022-01-06 18:20:00|11293.6|11293|11295.3|11294.7|11295.8|11295.2|11293.3|11292.6|350
1641493500000|2022-01-06 18:25:00|11295.2|11294.6|11294.2|11293.3|11295.7|11295.1|11293.9|11293.1|377
1641493800000|2022-01-06 18:30:00|11294.1|11293.5|11293.8|11293.2|11295.5|11294.8|11293.2|11292.5|310
1641494100000|2022-01-06 18:35:00|11293.9|11293.3|11291.5|11290.9|11294.6|11293.9|11291.5|11290.8|266
1641494400000|2022-01-06 18:40:00|11291.4|11290.8|11289.3|11288.7|11291.7|11291.1|11288.6|11288|371
1641494700000|2022-01-06 18:45:00|11289.4|11288.5|11291.3|11290.7|11292.1|11291.3|11288.4|11287.8|396
1641495000000|2022-01-06 18:50:00|11291.2|11290.6|11293.4|11292.5|11294.3|11293.4|11290.7|11290|399
1641495300000|2022-01-06 18:55:00|11293.5|11292.6|11292.2|11291.6|11293.9|11293.1|11291.9|11291.2|272
1641495600000|2022-01-06 19:00:00|11292.1|11291.5|11293.9|11293.3|11294.7|11294.1|11291.9|11291.3|290
1641495900000|2022-01-06 19:05:00|11293.7|11293.1|11294|11293.1|11294.9|11294.2|11293.2|11292.5|302
1641496200000|2022-01-06 19:10:00|11294.1|11293.2|11295.4|11294.5|11295.8|11295.2|11293.6|11292.9|318
1641496500000|2022-01-06 19:15:00|11295.3|11294.4|11295.9|11295.3|11296.4|11295.8|11294.8|11294|289
1641496800000|2022-01-06 19:20:00|11295.8|11295.2|11295.5|11294.6|11296.4|11295.7|11295.2|11294.4|192
1641497100000|2022-01-06 19:25:00|11295.4|11294.5|11297|11296.1|11297.5|11296.7|11295.2|11294.5|248
1641497400000|2022-01-06 19:30:00|11296.9|11296|11299.7|11299.1|11299.9|11299.2|11296.5|11295.8|271
1641497700000|2022-01-06 19:35:00|11299.8|11299.2|11298.8|11297.9|11300.2|11299.4|11298.2|11297.5|353
1641498000000|2022-01-06 19:40:00|11298.7|11298.1|11296.7|11296.1|11299.4|11298.7|11296.1|11295.4|299
1641498300000|2022-01-06 19:45:00|11296.8|11296.2|11293.7|11292.8|11297.6|11296.9|11293.6|11292.8|277
1641498600000|2022-01-06 19:50:00|11293.6|11292.7|11292.2|11291.6|11294.3|11293.6|11292.1|11291.4|396
1641498900000|2022-01-06 19:55:00|11292.1|11291.5|11287.3|11286.4|11292.1|11291.5|11287.1|11286.3|662
1641499200000|2022-01-06 20:00:00|11287.4|11286.5|11286.8|11285.9|11288.8|11288|11286.6|11285.8|498
1641499500000|2022-01-06 20:05:00|11286.9|11286|11289.6|11289|11289.8|11289.2|11286.5|11285.9|270
1641499800000|2022-01-06 20:10:00|11289.8|11289.2|11294.2|11293.3|11294.6|11293.8|11289.8|11289.2|333
1641500100000|2022-01-06 20:15:00|11294.1|11293.2|11290|11289.1|11294.2|11293.3|11289.6|11288.9|408
1641500400000|2022-01-06 20:20:00|11290.1|11289.2|11290.5|11289.6|11290.8|11289.9|11289|11288.3|237
1641500700000|2022-01-06 20:25:00|11290.7|11289.8|11290.8|11289.9|11291.5|11290.7|11289.1|11288.4|233
1641501000000|2022-01-06 20:30:00|11290.7|11289.8|11291.2|11290.3|11291.4|11290.6|11290|11289.3|221
1641501300000|2022-01-06 20:35:00|11291.3|11290.4|11290.3|11289.4|11292.2|11291.6|11290.2|11289.3|234
1641501600000|2022-01-06 20:40:00|11290.4|11289.5|11292.3|11291.4|11292.5|11291.7|11290.3|11289.4|245
1641501900000|2022-01-06 20:45:00|11292.2|11291.3|11291.3|11290.4|11292.2|11291.3|11291|11290.1|203
1641502200000|2022-01-06 20:50:00|11291.4|11290.5|11291.8|11290.9|11292.1|11291.4|11291.3|11290.4|194
1641502500000|2022-01-06 20:55:00|11291.7|11290.8|11291.6|11291|11291.9|11291.1|11289.9|11289.2|398
1641502800000|2022-01-06 21:00:00|11291.7|11291.1|11289.2|11288.3|11292.2|11291.4|11287.8|11287|302
1641503100000|2022-01-06 21:05:00|11289.1|11288.2|11288.8|11287.9|11289.2|11288.5|11288.4|11287.5|109
1641503400000|2022-01-06 21:10:00|11288.9|11288|11291.4|11290.5|11291.9|11291|11288.8|11287.9|187
1641503700000|2022-01-06 21:15:00|11291.5|11290.6|11293.1|11292.2|11293.2|11292.3|11291.4|11290.5|162
1641504000000|2022-01-06 21:20:00|11293|11292.1|11293.8|11292.9|11294.1|11293.2|11292.7|11292|176
1641504300000|2022-01-06 21:25:00|11293.7|11292.8|11293.1|11292.2|11293.8|11292.9|11292.8|11291.9|197
1641504600000|2022-01-06 21:30:00|11293|11292.1|11294.8|11294.2|11295.3|11294.7|11292.8|11291.9|244
1641504900000|2022-01-06 21:35:00|11295.1|11294.1|11296.1|11295.2|11296.7|11295.8|11294.5|11293.6|211
1641505200000|2022-01-06 21:40:00|11296.2|11295.3|11297.8|11296.9|11298.3|11297.6|11296.2|11295.3|202
1641505500000|2022-01-06 21:45:00|11297.9|11297|11299|11298.1|11299.1|11298.1|11297.4|11296.5|251
1641505800000|2022-01-06 21:50:00|11298.7|11297.8|11299.1|11298.2|11300.5|11299.5|11298.5|11297.6|465
1641506100000|2022-01-06 21:55:00|11299|11298.1|11300.7|11296.3|11301.8|11298.8|11298.9|11294.8|294
1641506400000|2022-01-06 22:00:00|11300.9|11295.8|11299.2|11295|11301.6|11296|11299.1|11293.7|130
1641506700000|2022-01-06 22:05:00|11299.1|11294.9|11299.6|11295.6|11299.7|11295.7|11298.7|11294.4|103
1641507000000|2022-01-06 22:10:00|11299.7|11295.5|11300.5|11294.1|11300.8|11295.9|11297.6|11290.6|272
1641507300000|2022-01-06 22:15:00|11299.4|11294.5|11298.5|11293.8|11300.8|11295.1|11297.7|11291.6|307
1641507600000|2022-01-06 22:20:00|11298.7|11294|11298.8|11293.6|11299.1|11294.5|11298.3|11292.9|198
1641507900000|2022-01-06 22:25:00|11298.7|11293.5|11300.3|11294|11300.8|11294.7|11298|11292.5|267
1641508200000|2022-01-06 22:30:00|11300.2|11294.1|11299.3|11293.4|11300.6|11294.4|11298.5|11292.3|406
1641508500000|2022-01-06 22:35:00|11298.9|11293.6|11299.1|11294.6|11300.3|11295.2|11298.5|11293.1|227
1641508800000|2022-01-06 22:40:00|11299.2|11294.7|11299|11294.8|11300.1|11295.2|11298.3|11293.9|181
1641509100000|2022-01-06 22:45:00|11298.5|11295.2|11298.7|11294.4|11299.5|11295.3|11298.3|11294|199
1641509400000|2022-01-06 22:50:00|11299.6|11295|11298.9|11294.8|11299.9|11295.4|11298.3|11294.2|221
1641509700000|2022-01-06 22:55:00|11298.8|11294.6|11298.8|11294.3|11299.5|11295.4|11297.9|11293.9|281
1641510000000|2022-01-06 23:00:00|11298.7|11294|11299.3|11296|11301.5|11296.7|11297.7|11293.6|526
1641510300000|2022-01-06 23:05:00|11299.1|11295.9|11298.2|11296.8|11299.9|11297.1|11297.6|11295|426
1641510600000|2022-01-06 23:10:00|11298.1|11296.7|11297.8|11296.3|11298.2|11296.9|11296.8|11295.8|262
1641510900000|2022-01-06 23:15:00|11297.7|11296.2|11298.1|11297.2|11298.8|11297.9|11297.3|11296.2|194
1641511200000|2022-01-06 23:20:00|11298.2|11297.3|11297.7|11296.8|11298.8|11297.9|11297.4|11296.5|140
1641511500000|2022-01-06 23:25:00|11297.6|11296.7|11297.7|11296.8|11298|11297.1|11297.1|11296.2|126
1641511800000|2022-01-06 23:30:00|11297.8|11296.9|11297.2|11296.6|11298.8|11297.9|11297.1|11296.2|171
1641512100000|2022-01-06 23:35:00|11297.3|11296.4|11297.4|11296.5|11297.5|11296.7|11296.6|11295.8|110
1641512400000|2022-01-06 23:40:00|11297.5|11296.6|11295.5|11294.6|11297.5|11296.6|11295.3|11294.4|290
1641512700000|2022-01-06 23:45:00|11295.6|11294.7|11294.6|11293.7|11295.6|11294.9|11294.4|11293.5|156
1641513000000|2022-01-06 23:50:00|11294.7|11293.8|11295.8|11294.9|11295.9|11295.1|11294.6|11293.7|67
1641513300000|2022-01-06 23:55:00|11295.6|11294.7|11295.5|11294.6|11296.8|11295.9|11295.4|11294.5|100
1641513600000|2022-01-07 00:00:00|11295.4|11294.5|11298|11297.1|11298.3|11297.4|11293.4|11292.8|313
1641513900000|2022-01-07 00:05:00|11297.9|11297|11297.4|11296.8|11297.9|11297.1|11296.8|11295.9|160
1641514200000|2022-01-07 00:10:00|11297.3|11296.7|11295.2|11294.3|11297.9|11297.1|11294.8|11294|294
1641514500000|2022-01-07 00:15:00|11295.3|11294.4|11294.4|11293.8|11295.7|11294.8|11293.7|11292.9|148
1641514800000|2022-01-07 00:20:00|11294.3|11293.7|11293.6|11293|11294.5|11293.9|11293.3|11292.5|161
1641515100000|2022-01-07 00:25:00|11293.7|11293.1|11294.4|11293.8|11294.5|11293.9|11293.2|11292.6|149
1641515400000|2022-01-07 00:30:00|11294.6|11294|11294.3|11293.7|11294.8|11294.2|11293.8|11293|130
1641515700000|2022-01-07 00:35:00|11294.4|11293.8|11294.1|11293.5|11294.5|11293.9|11293.8|11293.2|70
1641516000000|2022-01-07 00:40:00|11294|11293.4|11293.9|11293|11294.7|11294|11293.4|11292.7|196
1641516300000|2022-01-07 00:45:00|11294|11293.3|11293.4|11292.8|11294.5|11293.8|11292.3|11291.6|198
1641516600000|2022-01-07 00:50:00|11293.6|11293|11290.5|11289.6|11294.8|11294.1|11290.5|11289.6|329
1641516900000|2022-01-07 00:55:00|11290.6|11289.7|11296.2|11295.3|11297.9|11297|11290.6|11289.7|385
1641517200000|2022-01-07 01:00:00|11296.3|11295.7|11297.4|11296.5|11300.7|11299.8|11296.3|11295.5|340
1641517500000|2022-01-07 01:05:00|11297.5|11296.6|11297.6|11296.7|11298.6|11297.9|11297.1|11296.2|200
1641517800000|2022-01-07 01:10:00|11297.7|11296.8|11297.8|11296.9|11298.7|11298|11297|11296.3|209
1641518100000|2022-01-07 01:15:00|11297.9|11297|11299.5|11298.9|11300.6|11299.9|11297.8|11296.9|250
1641518400000|2022-01-07 01:20:00|11299.2|11298.6|11299.2|11298.6|11300.2|11299.5|11298.7|11298|299
1641518700000|2022-01-07 01:25:00|11299.3|11298.7|11297.2|11296.3|11299.4|11298.7|11296.5|11295.7|273
1641519000000|2022-01-07 01:30:00|11297|11296.4|11298.2|11297.6|11299.4|11298.6|11297|11296.2|204
1641519300000|2022-01-07 01:35:00|11298.4|11297.8|11297.8|11297.2|11298.5|11297.8|11296.5|11295.8|192
1641519600000|2022-01-07 01:40:00|11297.7|11297.1|11297.5|11296.9|11298.3|11297.6|11296.7|11295.9|246
1641519900000|2022-01-07 01:45:00|11297.7|11297.1|11300|11299.4|11300.1|11299.5|11297.4|11296.8|190
1641520200000|2022-01-07 01:50:00|11299.9|11299.3|11299.6|11299|11300.8|11299.9|11299.4|11298.7|259
1641520500000|2022-01-07 01:55:00|11299.5|11298.9|11301.1|11300.5|11301.3|11300.6|11299.3|11298.7|269
1641520800000|2022-01-07 02:00:00|11301|11300.4|11300.9|11300.3|11302.3|11301.5|11300.8|11300.2|266
1641521100000|2022-01-07 02:05:00|11300.8|11300.2|11299.8|11298.9|11301.3|11300.6|11299.4|11298.6|275
1641521400000|2022-01-07 02:10:00|11299.7|11298.8|11300.5|11299.9|11301.5|11300.7|11299.3|11298.6|270
1641521700000|2022-01-07 02:15:00|11300.6|11300|11300.8|11300.2|11301.5|11300.8|11300.5|11299.8|188
1641522000000|2022-01-07 02:20:00|11300.7|11300.1|11300.5|11299.9|11301.1|11300.5|11300.4|11299.7|159
1641522300000|2022-01-07 02:25:00|11300.7|11299.8|11299.4|11298.8|11300.7|11299.9|11299.4|11298.7|189
1641522600000|2022-01-07 02:30:00|11299.5|11298.9|11297.9|11297.3|11299.5|11298.9|11297.4|11296.7|248
1641522900000|2022-01-07 02:35:00|11297.7|11297.1|11296.1|11295.2|11297.9|11297.3|11295.9|11295.2|223
1641523200000|2022-01-07 02:40:00|11296|11295.1|11296.6|11295.7|11296.9|11296.1|11295.5|11294.8|220
1641523500000|2022-01-07 02:45:00|11296.5|11295.6|11298.4|11297.8|11298.6|11297.8|11296.2|11295.5|199
1641523800000|2022-01-07 02:50:00|11298.5|11297.9|11298|11297.4|11298.8|11298.2|11297.8|11297.1|168
1641524100000|2022-01-07 02:55:00|11297.9|11297.3|11295.9|11295.3|11298.5|11297.7|11295.9|11295.3|303
1641524400000|2022-01-07 03:00:00|11296|11295.4|11297|11296.4|11298.6|11298|11295.9|11295.3|213
1641524700000|2022-01-07 03:05:00|11297.1|11296.5|11296.9|11296.3|11297.6|11296.9|11296.6|11296|182
1641525000000|2022-01-07 03:10:00|11297|11296.4|11297.9|11297.3|11298.1|11297.5|11296.8|11296|99
1641525300000|2022-01-07 03:15:00|11298|11297.4|11299.4|11298.8|11299.6|11299|11297.9|11297.1|124
1641525600000|2022-01-07 03:20:00|11299.5|11298.9|11301.7|11300.8|11302.3|11301.5|11299.4|11298.8|212
1641525900000|2022-01-07 03:25:00|11301.8|11300.9|11300.6|11299.7|11301.8|11300.9|11300.1|11299.5|166
1641526200000|2022-01-07 03:30:00|11300.5|11299.6|11298.8|11298.2|11300.6|11299.9|11298.4|11297.7|110
1641526500000|2022-01-07 03:35:00|11299|11298.1|11297.7|11296.8|11299|11298.4|11297.4|11296.8|95
1641526800000|2022-01-07 03:40:00|11297.5|11296.9|11298.6|11298|11298.9|11298.3|11297.5|11296.7|125
1641527100000|2022-01-07 03:45:00|11298.3|11297.7|11298.1|11297.2|11298.9|11298.3|11297.3|11296.6|164
1641527400000|2022-01-07 03:50:00|11297.9|11297.3|11298.6|11297.7|11298.6|11297.9|11297.5|11296.8|129
1641527700000|2022-01-07 03:55:00|11298.7|11297.8|11299.4|11298.8|11299.6|11298.9|11298.2|11297.4|143
1641528000000|2022-01-07 04:00:00|11299.5|11298.9|11299.4|11298.8|11299.7|11298.9|11298.3|11297.6|113
1641528300000|2022-01-07 04:05:00|11299.3|11298.7|11298.9|11298|11299.6|11298.8|11298.4|11297.6|148
1641528600000|2022-01-07 04:10:00|11299|11298.1|11299.4|11298.8|11299.5|11298.9|11298.5|11297.8|96
1641528900000|2022-01-07 04:15:00|11299.5|11298.9|11299.2|11298.6|11300.2|11299.5|11299.2|11298.4|107
1641529200000|2022-01-07 04:20:00|11299.3|11298.7|11299.9|11299|11299.9|11299.3|11298.9|11298.2|118
1641529500000|2022-01-07 04:25:00|11300|11299.1|11300.9|11300|11301|11300.1|11299.9|11299.1|117
1641529800000|2022-01-07 04:30:00|11300.8|11299.9|11300.5|11299.9|11301.1|11300.4|11300.3|11299.5|126
1641530100000|2022-01-07 04:35:00|11300.4|11299.8|11301|11300.4|11301.2|11300.5|11300.2|11299.5|136
1641530400000|2022-01-07 04:40:00|11301.2|11300.3|11302.7|11301.8|11303.1|11302.4|11300.8|11300|149
1641530700000|2022-01-07 04:45:00|11302.8|11301.9|11303.3|11302.4|11303.7|11303.1|11302.4|11301.7|147
1641531000000|2022-01-07 04:50:00|11303.2|11302.3|11303.2|11302.3|11303.3|11302.6|11302.8|11302.1|81
1641531300000|2022-01-07 04:55:00|11303.3|11302.4|11301.1|11300.5|11303.3|11302.5|11301.1|11300.5|177
1641531600000|2022-01-07 05:00:00|11301.2|11300.6|11302|11301.4|11302.7|11302.1|11301|11300.4|165
1641531900000|2022-01-07 05:05:00|11302.1|11301.5|11302.2|11301.6|11302.5|11301.7|11301.6|11300.9|126
1641532200000|2022-01-07 05:10:00|11302.1|11301.5|11302.6|11301.7|11302.8|11302|11302|11301.2|134
1641532500000|2022-01-07 05:15:00|11302.5|11301.9|11303.2|11302.3|11303.2|11302.4|11302.2|11301.5|117
1641532800000|2022-01-07 05:20:00|11303.1|11302.2|11303.5|11302.9|11303.8|11303.1|11302.6|11302|115
1641533100000|2022-01-07 05:25:00|11303.7|11302.8|11302.4|11301.8|11303.7|11302.9|11302.4|11301.8|149
1641533400000|2022-01-07 05:30:00|11302.5|11301.9|11301.9|11301.3|11302.6|11302|11301.2|11300.6|150
1641533700000|2022-01-07 05:35:00|11301.8|11301.2|11301.1|11300.2|11302.4|11301.7|11300.3|11299.6|148
1641534000000|2022-01-07 05:40:00|11301|11300.1|11302.3|11301.7|11302.4|11301.8|11300.8|11300.1|135
1641534300000|2022-01-07 05:45:00|11302.4|11301.8|11303|11302.4|11303.6|11302.9|11302.1|11301.5|164
1641534600000|2022-01-07 05:50:00|11303.2|11302.3|11303|11302.4|11303.5|11302.9|11302.5|11301.9|133
1641534900000|2022-01-07 05:55:00|11303.1|11302.5|11302.5|11301.9|11303.6|11302.9|11302.1|11301.5|149
1641535200000|2022-01-07 06:00:00|11302.4|11301.8|11301.5|11300.6|11303.2|11302.5|11301|11300.2|150
1641535500000|2022-01-07 06:05:00|11301.4|11300.5|11302.6|11301.7|11303.1|11302.3|11300.5|11299.9|184
1641535800000|2022-01-07 06:10:00|11302.8|11302|11303.4|11302.8|11303.7|11303|11302.4|11301.6|177
1641536100000|2022-01-07 06:15:00|11303.3|11302.7|11303|11302.4|11303.5|11302.9|11302.7|11302|188
1641536400000|2022-01-07 06:20:00|11303.2|11302.6|11302.2|11301.6|11303.4|11302.7|11301.5|11300.9|161
1641536700000|2022-01-07 06:25:00|11302.3|11301.7|11302.5|11301.9|11303.1|11302.4|11302|11301.3|102
1641537000000|2022-01-07 06:30:00|11302.6|11302|11301.9|11301.3|11302.6|11302|11301.5|11300.8|123
1641537300000|2022-01-07 06:35:00|11301.8|11301.2|11299.8|11299.2|11302|11301.4|11299.6|11299|125
1641537600000|2022-01-07 06:40:00|11299.6|11299|11300.7|11300.1|11301.3|11300.5|11298.7|11297.9|187
1641537900000|2022-01-07 06:45:00|11300.8|11300.2|11301.1|11300.5|11301.2|11300.6|11299.7|11299.1|125
1641538200000|2022-01-07 06:50:00|11301|11300.4|11300.2|11299.3|11301.2|11300.4|11299.2|11298.6|186
1641538500000|2022-01-07 06:55:00|11300.1|11299.5|11299.8|11298.9|11302.6|11302|11299.3|11298.4|249
1641538800000|2022-01-07 07:00:00|11299.6|11298.7|11301|11300.1|11301.2|11300.6|11299.1|11298.2|406
1641539100000|2022-01-07 07:05:00|11300.6|11300|11302.4|11301.5|11303|11302.3|11298.6|11297.7|411
1641539400000|2022-01-07 07:10:00|11302.3|11301.4|11303.4|11302.8|11304.5|11303.8|11301.7|11300.9|320
1641539700000|2022-01-07 07:15:00|11303.5|11302.9|11302.8|11302.2|11304.7|11304|11302.6|11301.8|340
1641540000000|2022-01-07 07:20:00|11302.9|11302|11304|11303.4|11305.1|11304.4|11302.6|11302|254
1641540300000|2022-01-07 07:25:00|11304.1|11303.5|11304.4|11303.8|11304.4|11303.8|11302.7|11301.9|247
1641540600000|2022-01-07 07:30:00|11304.3|11303.7|11305.8|11305.2|11305.8|11305.2|11304|11303.2|368
1641540900000|2022-01-07 07:35:00|11306|11305.1|11305.6|11305|11306.6|11305.9|11304.4|11303.5|305
1641541200000|2022-01-07 07:40:00|11305.8|11304.9|11303.2|11302.3|11306|11305.4|11302.9|11302.1|326
1641541500000|2022-01-07 07:45:00|11303.1|11302.2|11301.8|11301.2|11303.6|11302.8|11300.6|11300|360
1641541800000|2022-01-07 07:50:00|11301.9|11301.3|11302.3|11301.4|11304.1|11303.4|11301.4|11300.6|382
1641542100000|2022-01-07 07:55:00|11302.4|11301.8|11306.1|11305.2|11306.2|11305.4|11302.2|11301.5|459
1641542400000|2022-01-07 08:00:00|11306.2|11305.3|11306.5|11305.6|11308|11307.1|11304.7|11303.8|589
1641542700000|2022-01-07 08:05:00|11306.6|11305.7|11304|11303.4|11307.7|11306.9|11302.1|11301.2|575
1641543000000|2022-01-07 08:10:00|11304.2|11303.3|11305.2|11304.6|11305.2|11304.6|11301.9|11301.1|483
1641543300000|2022-01-07 08:15:00|11305.3|11304.7|11306.1|11305.2|11306.7|11306|11304.6|11303.7|482
1641543600000|2022-01-07 08:20:00|11306|11305.1|11308|11307.4|11308.3|11307.7|11305.3|11304.6|372
1641543900000|2022-01-07 08:25:00|11308.1|11307.2|11308|11307.1|11309|11308.3|11305.8|11305|453
1641544200000|2022-01-07 08:30:00|11307.6|11307|11307.1|11306.5|11309.2|11308.4|11306.4|11305.6|523
1641544500000|2022-01-07 08:35:00|11307.2|11306.6|11310.1|11309.5|11311.3|11310.7|11307.2|11306.6|537
1641544800000|2022-01-07 08:40:00|11310.3|11309.4|11312.5|11311.6|11312.6|11311.7|11308.3|11307.5|600
1641545100000|2022-01-07 08:45:00|11312.6|11311.7|11314.2|11313.6|11315.6|11315|11310|11309.4|568
1641545400000|2022-01-07 08:50:00|11314.1|11313.5|11311.9|11311|11314.3|11313.7|11311|11310.4|495
1641545700000|2022-01-07 08:55:00|11311.7|11311.1|11312.7|11311.8|11314.1|11313.3|11309.9|11309.3|502
1641546000000|2022-01-07 09:00:00|11312.8|11311.9|11314.2|11313.3|11315.1|11314.2|11311.7|11311|619
1641546300000|2022-01-07 09:05:00|11314.1|11313.5|11312|11311.1|11315.1|11314.3|11311.5|11310.7|480
1641546600000|2022-01-07 09:10:00|11311.9|11311|11315.6|11314.7|11315.7|11315.1|11311.7|11311|465
1641546900000|2022-01-07 09:15:00|11315.8|11315|11315.1|11314.2|11316|11315.2|11313.8|11313|524
1641547200000|2022-01-07 09:20:00|11315.2|11314.3|11313.6|11312.7|11315.5|11314.9|11309.9|11309.2|551
1641547500000|2022-01-07 09:25:00|11313.7|11312.8|11316|11315.1|11316.4|11315.5|11313.2|11312.6|485
1641547800000|2022-01-07 09:30:00|11316.1|11315.2|11317|11316.1|11317.7|11316.9|11315.5|11314.7|532
1641548100000|2022-01-07 09:35:00|11316.9|11316|11315.8|11315.2|11318|11317.3|11315.7|11315|447
1641548400000|2022-01-07 09:40:00|11315.7|11315.1|11315.3|11314.4|11317.2|11316.4|11313.7|11312.9|625
1641548700000|2022-01-07 09:45:00|11315.4|11314.5|11315.4|11314.5|11315.8|11314.9|11313|11312.4|458
1641549000000|2022-01-07 09:50:00|11315.3|11314.4|11314.3|11313.7|11315.7|11315.1|11313.7|11312.9|379
1641549300000|2022-01-07 09:55:00|11314.5|11313.9|11315.5|11314.4|11317.4|11316.7|11313.1|11312.4|428
1641549600000|2022-01-07 10:00:00|11315.6|11314.1|11316|11315.1|11318.9|11318.1|11314.6|11313.7|544
1641549900000|2022-01-07 10:05:00|11315.9|11315|11317.7|11316.8|11319.8|11318.9|11314.8|11313.9|479
1641550200000|2022-01-07 10:10:00|11317.8|11316.9|11316.8|11315.9|11319.1|11318.5|11316.3|11315.5|419
1641550500000|2022-01-07 10:15:00|11316.7|11316.1|11316.8|11316.2|11318|11317.2|11316.2|11315.5|382
1641550800000|2022-01-07 10:20:00|11316.6|11315.9|11314.9|11314|11316.9|11316|11312.1|11311.2|438
1641551100000|2022-01-07 10:25:00|11314.8|11313.9|11313.1|11312.5|11315.8|11314.9|11312.3|11311.6|358
1641551400000|2022-01-07 10:30:00|11313|11312.4|11310.1|11309.5|11313.4|11312.8|11308.8|11308.2|432
1641551700000|2022-01-07 10:35:00|11310.3|11309.4|11310.2|11309.6|11310.9|11310.3|11308.4|11307.7|499
1641552000000|2022-01-07 10:40:00|11310.6|11310|11306.8|11305.9|11311.3|11310.7|11306.5|11305.7|467
1641552300000|2022-01-07 10:45:00|11306.9|11306|11307.5|11306.6|11308.7|11307.9|11306.2|11305.4|370
1641552600000|2022-01-07 10:50:00|11307.6|11306.7|11304.8|11304.2|11308.2|11307.5|11304.7|11304|341
1641552900000|2022-01-07 10:55:00|11304.9|11304.3|11306.4|11305.8|11307.2|11306.5|11303.8|11303.2|424
1641553200000|2022-01-07 11:00:00|11306.3|11305.7|11307.4|11306.8|11307.4|11306.8|11304.4|11303.7|390
1641553500000|2022-01-07 11:05:00|11307.3|11306.7|11304.2|11303.6|11308.6|11307.9|11304|11303.1|448
1641553800000|2022-01-07 11:10:00|11304.3|11303.4|11302.9|11302|11304.8|11304.1|11302.7|11301.9|446
1641554100000|2022-01-07 11:15:00|11302.7|11302.1|11302.4|11301.5|11303.5|11302.7|11301.2|11300.6|401
1641554400000|2022-01-07 11:20:00|11302.2|11301.6|11302.2|11301.6|11303.1|11302.3|11301.2|11300.5|314
1641554700000|2022-01-07 11:25:00|11302.4|11301.8|11304.8|11304.2|11304.9|11304.3|11302|11301.3|219
1641555000000|2022-01-07 11:30:00|11304.9|11304.3|11303.2|11302.6|11305.1|11304.3|11303.2|11302.6|334
1641555300000|2022-01-07 11:35:00|11303.3|11302.7|11303.8|11303.2|11305|11304.3|11302.3|11301.7|298
1641555600000|2022-01-07 11:40:00|11303.9|11303.3|11304.8|11304.2|11304.9|11304.3|11302.8|11302.2|324
1641555900000|2022-01-07 11:45:00|11304.9|11304.3|11305.6|11305|11306.1|11305.5|11303.6|11303|390
1641556200000|2022-01-07 11:50:00|11305.8|11304.9|11305.7|11304.8|11306.7|11305.9|11304.7|11304|393
1641556500000|2022-01-07 11:55:00|11305.8|11304.9|11305|11304.1|11308.4|11307.5|11302.7|11302|499
1641556800000|2022-01-07 12:00:00|11305.1|11304.5|11304|11303.4|11305.5|11304.8|11302.5|11301.9|458
1641557100000|2022-01-07 12:05:00|11303.8|11303.2|11303.2|11302.6|11304.3|11303.6|11302|11301.4|310
1641557400000|2022-01-07 12:10:00|11303.4|11302.5|11300.6|11300|11303.4|11302.6|11300.3|11299.7|248
1641557700000|2022-01-07 12:15:00|11300.5|11299.9|11300.2|11299.3|11300.9|11300.2|11298.6|11297.9|320
1641558000000|2022-01-07 12:20:00|11300.1|11299.2|11300.2|11299.6|11301.2|11300.5|11299.5|11298.9|404
1641558300000|2022-01-07 12:25:00|11300.1|11299.5|11300.7|11300.1|11300.8|11300.1|11299.1|11298.3|421
1641558600000|2022-01-07 12:30:00|11300.8|11300.2|11297.6|11296.7|11301.5|11300.9|11297.4|11296.7|350
1641558900000|2022-01-07 12:35:00|11297.7|11296.8|11299.8|11299.2|11300.1|11299.4|11296.8|11296.1|495
1641559200000|2022-01-07 12:40:00|11299.9|11299.3|11299.6|11299|11301.1|11300.2|11299.1|11298.5|416
1641559500000|2022-01-07 12:45:00|11299.7|11299.1|11301.8|11301.2|11302|11301.2|11299.1|11298.5|350
1641559800000|2022-01-07 12:50:00|11301.7|11301.1|11301|11300.1|11302.4|11301.5|11299.1|11298.5|475
1641560100000|2022-01-07 12:55:00|11300.8|11300.2|11297.8|11297.2|11302.4|11301.7|11296.5|11295.9|668
1641560400000|2022-01-07 13:00:00|11297.7|11297.1|11299.5|11298.9|11300.3|11299.6|11296.9|11296.3|674
1641560700000|2022-01-07 13:05:00|11299.6|11299|11299.1|11298.5|11300.4|11299.7|11298.3|11297.7|530
1641561000000|2022-01-07 13:10:00|11299|11298.4|11298.7|11297.8|11299.8|11299|11295|11294.3|600
1641561300000|2022-01-07 13:15:00|11298.8|11297.9|11302.5|11301.6|11304.5|11303.6|11298.7|11297.8|696
1641561600000|2022-01-07 13:20:00|11302.6|11302|11302.7|11301.8|11303|11302.1|11298.5|11297.9|603
1641561900000|2022-01-07 13:25:00|11302.8|11301.9|11303|11299.3|11306.9|11306|11301.4|11297|923
1641562200000|2022-01-07 13:30:00|11302.4|11298.2|11309.5|11308.6|11323.7|11321.6|11297.5|11296.1|2186
1641562500000|2022-01-07 13:35:00|11308.6|11308|11298.2|11297.3|11309.2|11308.3|11292.8|11291.9|1710
1641562800000|2022-01-07 13:40:00|11298.3|11297.4|11299.4|11298.5|11304.2|11303.3|11293.4|11292.6|1478
1641563100000|2022-01-07 13:45:00|11299.2|11298.3|11315.6|11314.7|11316.4|11315.5|11299.2|11298.3|1474
1641563400000|2022-01-07 13:50:00|11315.5|11314.9|11305.1|11304.2|11316.4|11315.5|11302.3|11301.2|1300
1641563700000|2022-01-07 13:55:00|11305.3|11304.4|11302.1|11301.2|11306.9|11306|11300.3|11299.5|1229
1641564000000|2022-01-07 14:00:00|11302.2|11301.3|11303.7|11302.8|11305.9|11305|11299.2|11298.5|1065
1641564300000|2022-01-07 14:05:00|11303.8|11302.9|11313.4|11312.5|11315.2|11314.4|11303|11302.1|1028
1641564600000|2022-01-07 14:10:00|11313.7|11312.8|11317.6|11316.7|11319.5|11318.6|11310|11309.1|1049
1641564900000|2022-01-07 14:15:00|11317.8|11316.9|11322.2|11321.3|11323.4|11322.5|11314.4|11313.7|979
1641565200000|2022-01-07 14:20:00|11322.4|11321.5|11322.9|11322|11324.5|11323.7|11318.8|11318|979
1641565500000|2022-01-07 14:25:00|11322.8|11322.2|11324|11323.1|11325.2|11324.4|11321.1|11320.2|818
1641565800000|2022-01-07 14:30:00|11323.9|11323|11319.4|11318.5|11330.6|11329.7|11319.4|11318.5|1095
1641566100000|2022-01-07 14:35:00|11319.5|11318.6|11326.5|11325.6|11327|11326.2|11319.3|11318.6|1063
1641566400000|2022-01-07 14:40:00|11326.6|11325.7|11331.3|11330.4|11331.3|11330.4|11322|11321.3|1029
1641566700000|2022-01-07 14:45:00|11331.4|11330.5|11329.4|11328.8|11334.8|11333.9|11324.5|11323.9|1069
1641567000000|2022-01-07 14:50:00|11329.5|11328.9|11327.4|11326.8|11331.5|11330.9|11324.9|11324.2|1035
1641567300000|2022-01-07 14:55:00|11327.6|11326.7|11330.7|11329.8|11331.4|11330.7|11326.5|11325.8|883
1641567600000|2022-01-07 15:00:00|11330.8|11329.9|11331.8|11331.2|11335.1|11334.5|11329.8|11329.2|891
1641567900000|2022-01-07 15:05:00|11331.9|11331.3|11336.3|11335.7|11336.6|11336|11331|11330.4|761
1641568200000|2022-01-07 15:10:00|11336.5|11335.9|11340.1|11339.5|11341.3|11340.6|11336.1|11335.5|944
1641568500000|2022-01-07 15:15:00|11340.2|11339.6|11345|11344.1|11345|11344.2|11338.1|11337.4|721
1641568800000|2022-01-07 15:20:00|11344.9|11344|11348|11347.4|11349.6|11349|11343.8|11343.2|855
1641569100000|2022-01-07 15:25:00|11348.1|11347.5|11348.4|11347.5|11348.4|11347.8|11344.3|11343.6|884
1641569400000|2022-01-07 15:30:00|11348.5|11347.6|11345.2|11344.6|11348.6|11347.8|11344.5|11343.9|750
1641569700000|2022-01-07 15:35:00|11345.3|11344.7|11339.9|11339|11346.6|11345.9|11339.1|11338.5|760
1641570000000|2022-01-07 15:40:00|11340|11339.4|11338.1|11337.2|11341.6|11340.7|11335.2|11334.6|846
1641570300000|2022-01-07 15:45:00|11338|11337.1|11339.9|11339.3|11343.4|11342.7|11337|11336.4|861
1641570600000|2022-01-07 15:50:00|11340|11339.4|11346.8|11345.9|11346.8|11346|11337.4|11336.8|959
1641570900000|2022-01-07 15:55:00|11346.6|11346|11347.4|11346.8|11348.1|11347.5|11344.6|11343.9|946
1641571200000|2022-01-07 16:00:00|11347.5|11346.9|11350.1|11349.5|11350.4|11349.7|11347|11346.4|886
1641571500000|2022-01-07 16:05:00|11350|11349.4|11349.6|11349|11350.5|11349.8|11347.5|11346.7|704
1641571800000|2022-01-07 16:10:00|11349.4|11348.8|11344.8|11344.2|11349.4|11348.8|11344.1|11343.3|599
1641572100000|2022-01-07 16:15:00|11345|11344.4|11341.2|11340.3|11346.3|11345.4|11340.2|11339.5|701
1641572400000|2022-01-07 16:20:00|11341.1|11340.5|11340.5|11339.9|11344.4|11343.6|11338.8|11338.1|741
1641572700000|2022-01-07 16:25:00|11340.6|11340|11342.9|11342|11343.1|11342.5|11338|11337.2|623
1641573000000|2022-01-07 16:30:00|11342.8|11341.9|11343.9|11343.3|11346.3|11345.5|11340|11339.4|721
1641573300000|2022-01-07 16:35:00|11344|11343.1|11347|11346.1|11347|11346.3|11342.8|11342|549
1641573600000|2022-01-07 16:40:00|11347.1|11346.4|11347.7|11346.8|11351.3|11350.4|11346.7|11345.9|568
1641573900000|2022-01-07 16:45:00|11347.8|11346.9|11348.6|11347.7|11348.9|11348.2|11346.1|11345.4|439
1641574200000|2022-01-07 16:50:00|11348.4|11347.8|11350.2|11349.3|11351.7|11351|11348.2|11347.4|564
1641574500000|2022-01-07 16:55:00|11350.1|11349.5|11356.8|11356.2|11357.6|11356.8|11350.1|11349.2|627
1641574800000|2022-01-07 17:00:00|11356.9|11356.3|11354.2|11353.3|11358.6|11357.9|11353|11352.3|719
1641575100000|2022-01-07 17:05:00|11354.3|11353.4|11350.1|11349.2|11356.6|11355.8|11349.7|11349.1|574
1641575400000|2022-01-07 17:10:00|11350|11349.4|11355.4|11354.8|11356.1|11355.3|11350|11349.3|463
1641575700000|2022-01-07 17:15:00|11355.1|11354.5|11357.3|11356.4|11357.6|11356.9|11354.5|11353.9|444
1641576000000|2022-01-07 17:20:00|11357.2|11356.3|11356.1|11355.2|11358.9|11358.3|11355.8|11355.1|461
1641576300000|2022-01-07 17:25:00|11356.2|11355.3|11357|11356.4|11357.5|11356.8|11355.4|11354.7|369
1641576600000|2022-01-07 17:30:00|11357.1|11356.5|11354.9|11354|11357.3|11356.6|11354|11353.4|326
1641576900000|2022-01-07 17:35:00|11354.8|11353.9|11353.2|11352.3|11355.5|11354.9|11352.4|11351.6|340
1641577200000|2022-01-07 17:40:00|11353|11352.4|11355|11354.4|11355.6|11354.9|11352.9|11352.2|257
1641577500000|2022-01-07 17:45:00|11355.1|11354.5|11354.2|11353.6|11357.3|11356.7|11354.1|11353.5|339
1641577800000|2022-01-07 17:50:00|11354.1|11353.5|11357.8|11356.9|11358.2|11357.4|11354.1|11353.5|360
1641578100000|2022-01-07 17:55:00|11357.6|11357|11357.3|11356.4|11358.1|11357.5|11356.6|11355.8|267
1641578400000|2022-01-07 18:00:00|11357.2|11356.3|11356.3|11355.4|11358.1|11357.4|11355.9|11355.2|474
1641578700000|2022-01-07 18:05:00|11356.4|11355.5|11356.7|11356.1|11357.5|11356.9|11355.4|11354.8|399
1641579000000|2022-01-07 18:10:00|11356.6|11356|11357.4|11356.8|11358.6|11358|11356.6|11356|306
1641579300000|2022-01-07 18:15:00|11357.3|11356.7|11358.7|11358.1|11358.9|11358.3|11356.7|11355.9|226
1641579600000|2022-01-07 18:20:00|11358.8|11358.2|11359.7|11358.8|11360.3|11359.6|11358.2|11357.3|304
1641579900000|2022-01-07 18:25:00|11359.8|11358.9|11357.7|11357.1|11359.9|11359.1|11357.6|11356.9|297
1641580200000|2022-01-07 18:30:00|11357.8|11357.2|11359.6|11359|11359.9|11359.3|11357.6|11356.9|312
1641580500000|2022-01-07 18:35:00|11359.3|11358.7|11361.4|11360.8|11362.5|11361.8|11359.3|11358.6|271
1641580800000|2022-01-07 18:40:00|11361.5|11360.9|11359.5|11358.9|11362.7|11361.8|11359.4|11358.8|288
1641581100000|2022-01-07 18:45:00|11359.6|11359|11361.1|11360.5|11361.4|11360.7|11359|11358.4|275
1641581400000|2022-01-07 18:50:00|11361|11360.4|11360.8|11359.9|11361.2|11360.5|11360|11359.3|238
1641581700000|2022-01-07 18:55:00|11360.6|11360|11357.8|11357.2|11360.8|11360.1|11357.6|11357|243
1641582000000|2022-01-07 19:00:00|11357.6|11357|11357.7|11357.1|11359.4|11358.6|11357.1|11356.4|315
1641582300000|2022-01-07 19:05:00|11357.6|11357|11359.3|11358.7|11359.9|11359.2|11357|11356.4|230
1641582600000|2022-01-07 19:10:00|11358.8|11358.2|11361.1|11360.5|11361.3|11360.6|11358.8|11358.2|168
1641582900000|2022-01-07 19:15:00|11361.2|11360.6|11359.3|11358.7|11361.3|11360.6|11359.2|11358.6|177
1641583200000|2022-01-07 19:20:00|11359.2|11358.6|11361.2|11360.6|11361.9|11361.2|11359.2|11358.6|258
1641583500000|2022-01-07 19:25:00|11361.3|11360.7|11362.9|11362.3|11363.4|11362.7|11361|11360.4|186
1641583800000|2022-01-07 19:30:00|11363.1|11362.5|11364.9|11364.3|11365.2|11364.6|11363|11362.4|243
1641584100000|2022-01-07 19:35:00|11364.8|11364.2|11363.3|11362.7|11365|11364.3|11363.3|11362.6|201
1641584400000|2022-01-07 19:40:00|11363.4|11362.8|11363.4|11362.5|11363.6|11362.8|11362.5|11361.9|220
1641584700000|2022-01-07 19:45:00|11363.3|11362.4|11362.2|11361.6|11363.3|11362.7|11361.4|11360.6|255
1641585000000|2022-01-07 19:50:00|11362.5|11361.9|11362.1|11361.5|11363|11362.3|11361.1|11360.5|252
1641585300000|2022-01-07 19:55:00|11362.2|11361.6|11363.4|11362.5|11364|11363.2|11362|11361.4|365
1641585600000|2022-01-07 20:00:00|11363.3|11362.4|11364|11363.4|11364.4|11363.7|11362.7|11361.9|363
1641585900000|2022-01-07 20:05:00|11364.1|11363.5|11360.6|11360|11364.6|11363.9|11360.6|11360|214
1641586200000|2022-01-07 20:10:00|11360.5|11359.9|11360.3|11359.7|11361.2|11360.5|11358.7|11358.1|236
1641586500000|2022-01-07 20:15:00|11360.4|11359.5|11361.9|11361|11362|11361.1|11359.4|11358.6|261
1641586800000|2022-01-07 20:20:00|11361.7|11360.8|11362.3|11361.4|11363|11362.2|11361.2|11360.4|242
1641587100000|2022-01-07 20:25:00|11362.2|11361.6|11362.2|11361.3|11362.6|11361.8|11361.4|11360.8|196
1641587400000|2022-01-07 20:30:00|11361.9|11361|11359.9|11359.3|11361.9|11361|11359.4|11358.7|305
1641587700000|2022-01-07 20:35:00|11359.8|11359.2|11358.4|11357.8|11360.3|11359.6|11358.4|11357.8|214
1641588000000|2022-01-07 20:40:00|11358.5|11357.9|11359.8|11359.2|11360|11359.2|11357.6|11356.9|243
1641588300000|2022-01-07 20:45:00|11359.9|11359|11358.8|11357.9|11359.9|11359.2|11358.1|11357.4|154
1641588600000|2022-01-07 20:50:00|11358.7|11358.2|11359.8|11358.9|11361.3|11360.5|11358.1|11357.4|292
1641588900000|2022-01-07 20:55:00|11359.6|11359|11361.8|11360.9|11361.8|11360.9|11358.3|11357.6|405
1641589200000|2022-01-07 21:00:00|11361.6|11360.7|11359.6|11358.7|11361.6|11360.7|11359.1|11358.4|240
1641589500000|2022-01-07 21:05:00|11359.5|11358.6|11359.8|11359.2|11360.5|11359.7|11359.1|11358.2|114
1641589800000|2022-01-07 21:10:00|11359.7|11359.1|11359.2|11358.3|11360.1|11359.3|11359.2|11358.3|145
1641590100000|2022-01-07 21:15:00|11359.3|11358.4|11360.4|11359.5|11360.6|11359.7|11359.3|11358.4|123
1641590400000|2022-01-07 21:20:00|11360.3|11359.4|11359.3|11358.4|11360.4|11359.5|11359.1|11358.3|103
1641590700000|2022-01-07 21:25:00|11359.2|11358.3|11360.5|11359.6|11360.8|11359.9|11359.1|11358.2|144
1641591000000|2022-01-07 21:30:00|11360.6|11359.7|11360|11359.1|11361|11360|11359.9|11359|129
1641591300000|2022-01-07 21:35:00|11360.1|11359.2|11360.9|11360|11361.7|11360.8|11359.8|11358.9|161
1641591600000|2022-01-07 21:40:00|11361|11360.1|11360.9|11360|11362|11361.1|11360.7|11359.8|186
1641591900000|2022-01-07 21:45:00|11361|11360.1|11362.4|11361.5|11362.7|11361.8|11360|11359.1|319
1641592200000|2022-01-07 21:50:00|11362.5|11361.6|11360.5|11359.6|11362.5|11361.6|11359.3|11358.4|284
1641592500000|2022-01-07 21:55:00|11360.4|11359.5|11362|11361.1|11364.7|11361.7|11360.1|11359.1|247
1641762000000|2022-01-09 21:00:00|11358.2|11347.9|11356.8|11349.2|11358.7|11350.9|11356.4|11347.4|25
1641762300000|2022-01-09 21:05:00|11355.4|11349.4|11356.6|11349.4|11358.6|11351.5|11352.9|11347.4|25
1641762600000|2022-01-09 21:10:00|11356.3|11349.7|11356.3|11349.7|11356.6|11349.7|11355.7|11349.2|6
1641762900000|2022-01-09 21:15:00|11355.6|11349.1|11356.6|11349.4|11358.4|11350.9|11355.6|11347.4|31
1641763200000|2022-01-09 21:20:00|11357|11349|11358.1|11350.3|11358.1|11350.3|11356.6|11349|7
1641763500000|2022-01-09 21:25:00|11357|11349|11356.6|11349.4|11357|11349.7|11356.3|11349|8
1641763800000|2022-01-09 21:30:00|11356.3|11349.7|11356.8|11349.2|11357|11349.7|11356.3|11349|20
1641764100000|2022-01-09 21:35:00|11356.3|11349.7|11356.8|11349.3|11357.1|11349.7|11356.3|11349.2|13
1641764400000|2022-01-09 21:40:00|11356.6|11349.4|11356.6|11349.4|11357|11349.7|11356.3|11349|7
1641764700000|2022-01-09 21:45:00|11356.3|11349.7|11356.6|11349.4|11359.2|11350.2|11355.7|11346.2|42
1641765000000|2022-01-09 21:50:00|11356.8|11349.2|11363.2|11350.2|11363.2|11350.2|11356.4|11346.1|28
1641765300000|2022-01-09 21:55:00|11363.1|11350.1|11358.1|11350.9|11363.2|11351.5|11356.2|11348.6|36
1641765600000|2022-01-09 22:00:00|11358.6|11350.6|11362.5|11355.5|11363.5|11355.6|11357.6|11350.3|60
1641765900000|2022-01-09 22:05:00|11362.2|11355.2|11361.8|11358.5|11365.8|11361.3|11355.7|11350.2|281
1641766200000|2022-01-09 22:10:00|11358.3|11355|11360|11355.2|11363.4|11356.5|11357.2|11353.7|85
1641766500000|2022-01-09 22:15:00|11359.2|11355.5|11362.4|11355.4|11362.8|11355.8|11358.6|11353.7|92
1641766800000|2022-01-09 22:20:00|11362.3|11355.3|11362.4|11355.4|11362.7|11355.7|11360.3|11353.5|79
1641767100000|2022-01-09 22:25:00|11361|11354.4|11358.6|11355.2|11362.7|11356.4|11357.3|11353.4|136
1641767400000|2022-01-09 22:30:00|11358.8|11355.4|11357.3|11356.4|11362.7|11357|11356.5|11353.9|673
1641767700000|2022-01-09 22:35:00|11357.2|11356.3|11358|11357.1|11360.9|11357.5|11357.2|11355|548
1641768000000|2022-01-09 22:40:00|11357.8|11356.9|11358.1|11357.2|11360.3|11357.5|11357.3|11354.2|646
1641768300000|2022-01-09 22:45:00|11358.2|11357.3|11358.8|11357.9|11360.7|11358|11358.1|11355|291
1641768600000|2022-01-09 22:50:00|11358.7|11357.8|11358.6|11357.7|11360.8|11358.1|11358.1|11356.1|493
1641768900000|2022-01-09 22:55:00|11358.8|11357.9|11361.4|11354.4|11363.7|11358.3|11358.5|11353.3|435
1641769200000|2022-01-09 23:00:00|11361.9|11354.9|11360|11358.3|11363.7|11359.2|11359.7|11354.4|825
1641769500000|2022-01-09 23:05:00|11360.1|11358.2|11358.5|11357.3|11360.3|11358.3|11357.9|11355.8|517
1641769800000|2022-01-09 23:10:00|11358.6|11357.4|11352.9|11352|11358.7|11357.4|11352.7|11351.8|665
1641770100000|2022-01-09 23:15:00|11352.8|11351.9|11353.9|11353|11354|11353.2|11351.2|11350.3|256
1641770400000|2022-01-09 23:20:00|11353.8|11352.9|11352.3|11351.4|11353.9|11353.2|11351.6|11350.7|220
1641770700000|2022-01-09 23:25:00|11352.4|11351.5|11351.6|11350.7|11352.4|11351.5|11350.1|11349.2|178
1641771000000|2022-01-09 23:30:00|11351.5|11350.6|11354.6|11353.7|11354.8|11353.8|11351.5|11350.6|169
1641771300000|2022-01-09 23:35:00|11354.7|11353.8|11355|11354.1|11355.7|11354.8|11354.4|11353.5|195
1641771600000|2022-01-09 23:40:00|11354.9|11354|11354.7|11353.8|11355.2|11354.3|11353.2|11352.3|202
1641771900000|2022-01-09 23:45:00|11354.8|11353.9|11355.4|11354.5|11355.5|11354.6|11354|11353.1|249
1641772200000|2022-01-09 23:50:00|11355.3|11354.4|11352.3|11351.4|11356.3|11355.4|11352.2|11351.3|283
1641772500000|2022-01-09 23:55:00|11352.4|11351.5|11354.1|11353.2|11354.5|11353.7|11352.4|11351.5|209
1641772800000|2022-01-10 00:00:00|11354|11353.1|11353.3|11352.4|11354.4|11353.7|11352|11351.1|235
1641773100000|2022-01-10 00:05:00|11353.4|11352.5|11352.8|11351.9|11354.7|11353.8|11352.6|11351.8|180
1641773400000|2022-01-10 00:10:00|11352.9|11352|11352.9|11352|11353.4|11352.5|11352.1|11351.4|134
1641773700000|2022-01-10 00:15:00|11352.8|11351.9|11354.2|11353.3|11355.3|11354.5|11352.4|11351.7|199
1641774000000|2022-01-10 00:20:00|11354.3|11353.4|11354.1|11353.2|11354.4|11353.6|11353.6|11352.8|115
1641774300000|2022-01-10 00:25:00|11354|11353.1|11353.7|11352.8|11354.8|11353.9|11353.6|11352.7|145
1641774600000|2022-01-10 00:30:00|11353.8|11352.9|11356.3|11355.4|11356.3|11355.4|11353.5|11352.8|226
1641774900000|2022-01-10 00:35:00|11356.2|11355.3|11357.5|11356.6|11357.5|11356.8|11355.3|11354.4|208
1641775200000|2022-01-10 00:40:00|11357.6|11356.7|11358|11357.4|11358.6|11357.8|11357.2|11356.3|166
1641775500000|2022-01-10 00:45:00|11358.1|11357.2|11355.5|11354.9|11358.2|11357.5|11355.5|11354.8|147
1641775800000|2022-01-10 00:50:00|11355.6|11355|11356.3|11355.4|11357.7|11356.9|11355.5|11354.9|141
1641776100000|2022-01-10 00:55:00|11356.2|11355.3|11355.4|11354.8|11357.8|11356.9|11355.2|11354.6|218
1641776400000|2022-01-10 01:00:00|11355.5|11354.9|11355.5|11354.9|11356.4|11355.7|11355.3|11354.6|200
1641776700000|2022-01-10 01:05:00|11355.6|11355|11355.6|11355|11356.5|11355.8|11355.2|11354.6|164
1641777000000|2022-01-10 01:10:00|11355.5|11354.9|11356.2|11355.3|11356.5|11355.7|11355.1|11354.5|134
1641777300000|2022-01-10 01:15:00|11356.1|11355.2|11356.4|11355.8|11356.7|11356|11355.5|11354.8|161
1641777600000|2022-01-10 01:20:00|11356.5|11355.9|11356.3|11355.7|11356.8|11356.2|11355.4|11354.7|177
1641777900000|2022-01-10 01:25:00|11356.2|11355.6|11356|11355.4|11356.6|11355.9|11355.2|11354.6|173
1641778200000|2022-01-10 01:30:00|11355.9|11355.3|11356.1|11355.5|11356.4|11355.6|11355.2|11354.4|225
1641778500000|2022-01-10 01:35:00|11356|11355.4|11355.7|11355.1|11356.9|11356.3|11355.5|11354.8|263
1641778800000|2022-01-10 01:40:00|11355.6|11355|11354.7|11353.8|11356.1|11355.4|11354.6|11353.8|246
1641779100000|2022-01-10 01:45:00|11354.6|11353.7|11352.9|11352|11355.1|11354.3|11352.4|11351.6|260
1641779400000|2022-01-10 01:50:00|11352.8|11351.9|11350.6|11350|11353|11352.2|11350.5|11349.8|318
1641779700000|2022-01-10 01:55:00|11350.8|11349.9|11350.6|11350|11351.1|11350.2|11350.2|11349.5|229
1641780000000|2022-01-10 02:00:00|11350.8|11349.9|11352.1|11351.5|11352.3|11351.6|11350.6|11349.8|201
1641780300000|2022-01-10 02:05:00|11352.3|11351.4|11352.2|11351.3|11352.4|11351.7|11351.6|11350.9|116
1641780600000|2022-01-10 02:10:00|11352.3|11351.4|11349.1|11348.2|11352.3|11351.4|11348.6|11347.8|195
1641780900000|2022-01-10 02:15:00|11349.2|11348.3|11347.1|11346.5|11349.6|11348.9|11347.1|11346.4|207
1641781200000|2022-01-10 02:20:00|11347.2|11346.6|11346.4|11345.8|11347.6|11347|11345.2|11344.6|261
1641781500000|2022-01-10 02:25:00|11346.3|11345.7|11347.2|11346.3|11347.8|11347.1|11346.2|11345.3|207
1641781800000|2022-01-10 02:30:00|11347|11346.1|11345.7|11345.1|11347.8|11346.9|11345.2|11344.5|193
1641782100000|2022-01-10 02:35:00|11345.6|11345|11346.2|11345.6|11346.3|11345.7|11345|11344.3|122
1641782400000|2022-01-10 02:40:00|11346.3|11345.7|11346.6|11346|11347.3|11346.6|11346.1|11345.4|174
1641782700000|2022-01-10 02:45:00|11346.5|11345.9|11345.2|11344.6|11346.8|11346.1|11345|11344.4|133
1641783000000|2022-01-10 02:50:00|11345.1|11344.5|11341.9|11341|11345.3|11344.7|11341.7|11340.9|286
1641783300000|2022-01-10 02:55:00|11342|11341.1|11340|11339.1|11342.1|11341.2|11339.5|11338.7|474
1641783600000|2022-01-10 03:00:00|11340.1|11339.2|11339.1|11338.2|11340.1|11339.4|11338.4|11337.5|341
1641783900000|2022-01-10 03:05:00|11339|11338.1|11338.3|11337.4|11339.4|11338.6|11337.9|11337|233
1641784200000|2022-01-10 03:10:00|11338.1|11337.2|11338.6|11338|11339|11338.3|11338|11337.2|126
1641784500000|2022-01-10 03:15:00|11338.5|11337.9|11338|11337.1|11338.7|11338.1|11337.4|11336.6|111
1641784800000|2022-01-10 03:20:00|11337.9|11337|11337.5|11336.9|11338.1|11337.5|11337.4|11336.8|85
1641785100000|2022-01-10 03:25:00|11337.6|11337|11337.5|11336.9|11338.1|11337.3|11337.3|11336.7|116
1641785400000|2022-01-10 03:30:00|11337.6|11337|11336.5|11335.9|11338.4|11337.8|11336.5|11335.9|211
1641785700000|2022-01-10 03:35:00|11336.4|11335.8|11335.7|11334.8|11336.8|11336|11334.2|11333.4|280
1641786000000|2022-01-10 03:40:00|11335.8|11334.9|11336|11335.4|11336.8|11336|11335.6|11334.8|211
1641786300000|2022-01-10 03:45:00|11335.9|11335.3|11335.8|11335.2|11336.8|11336|11335.2|11334.5|151
1641786600000|2022-01-10 03:50:00|11335.7|11335.1|11336.5|11335.9|11336.8|11336|11335.6|11334.8|184
1641786900000|2022-01-10 03:55:00|11336.7|11335.8|11337.9|11337.3|11338.7|11338|11335.9|11335.3|231
1641787200000|2022-01-10 04:00:00|11338|11337.1|11338.7|11337.8|11338.8|11338|11337.4|11336.7|138
1641787500000|2022-01-10 04:05:00|11339|11338.1|11339.7|11339.1|11341.3|11340.5|11338.6|11337.9|258
1641787800000|2022-01-10 04:10:00|11339.6|11339|11338.7|11337.8|11339.9|11339.2|11338.4|11337.6|115
1641788100000|2022-01-10 04:15:00|11338.5|11337.9|11337.5|11336.9|11338.7|11338|11336.9|11336|150
1641788400000|2022-01-10 04:20:00|11337.4|11336.8|11337.1|11336.2|11338.8|11338|11336.4|11335.7|156
1641788700000|2022-01-10 04:25:00|11337.2|11336.3|11336.1|11335.5|11337.2|11336.4|11335.8|11335.1|93
1641789000000|2022-01-10 04:30:00|11336|11335.4|11337|11336.4|11337.6|11336.8|11335.9|11335.2|116
1641789300000|2022-01-10 04:35:00|11337.1|11336.5|11337.5|11336.9|11338.1|11337.3|11337|11336.3|104
1641789600000|2022-01-10 04:40:00|11337.6|11337|11337.4|11336.8|11337.6|11337|11336.8|11336.1|92
1641789900000|2022-01-10 04:45:00|11337.3|11336.7|11336.7|11336.1|11337.5|11336.8|11336.6|11336|146
1641790200000|2022-01-10 04:50:00|11336.6|11336|11334.2|11333.6|11336.6|11336|11334.1|11333.5|195
1641790500000|2022-01-10 04:55:00|11334.3|11333.7|11334.8|11333.9|11334.9|11334|11333.7|11332.9|117
1641790800000|2022-01-10 05:00:00|11334.9|11334|11334.6|11334|11334.9|11334.1|11333.7|11333|129
1641791100000|2022-01-10 05:05:00|11334.5|11333.9|11335.3|11334.4|11335.4|11334.6|11334.4|11333.8|77
1641791400000|2022-01-10 05:10:00|11335.2|11334.3|11334.6|11334|11335.3|11334.6|11334.5|11333.8|104
1641791700000|2022-01-10 05:15:00|11334.7|11334.1|11335.2|11334.6|11335.9|11335.1|11334.6|11333.9|86
1641792000000|2022-01-10 05:20:00|11335.1|11334.5|11334.7|11334.1|11335.4|11334.6|11334.4|11333.8|111
1641792300000|2022-01-10 05:25:00|11334.6|11334|11334.5|11333.9|11335.8|11334.9|11334.3|11333.6|128
1641792600000|2022-01-10 05:30:00|11334.6|11334|11333.5|11332.9|11334.6|11334|11333|11332.2|156
1641792900000|2022-01-10 05:35:00|11333.3|11332.7|11333.2|11332.6|11334.1|11333.4|11333|11332.3|139
1641793200000|2022-01-10 05:40:00|11333.3|11332.7|11333.9|11333|11333.9|11333.1|11333.1|11332.4|79
1641793500000|2022-01-10 05:45:00|11334|11333.1|11332.9|11332|11334|11333.2|11332.3|11331.7|116
1641793800000|2022-01-10 05:50:00|11332.8|11332.2|11335.3|11334.4|11336|11335.1|11332.8|11332.2|146
1641794100000|2022-01-10 05:55:00|11335.1|11334.5|11335.4|11334.5|11335.7|11334.8|11333.6|11333|184
1641794400000|2022-01-10 06:00:00|11335.6|11334.7|11334.2|11333.3|11335.8|11335.1|11333.7|11333.1|187
1641794700000|2022-01-10 06:05:00|11334.3|11333.4|11330.9|11330|11334.3|11333.5|11330.2|11329.4|237
1641795000000|2022-01-10 06:10:00|11330.8|11329.9|11331.3|11330.7|11332.6|11331.9|11330.6|11329.7|183
1641795300000|2022-01-10 06:15:00|11331.4|11330.4|11331.3|11330.4|11332.3|11331.4|11331|11330.3|111
1641795600000|2022-01-10 06:20:00|11331.4|11330.5|11329.3|11328.4|11331.4|11330.7|11329|11328.3|227
1641795900000|2022-01-10 06:25:00|11329.4|11328.5|11329.2|11328.3|11329.4|11328.5|11326.8|11326|169
1641796200000|2022-01-10 06:30:00|11329.3|11328.4|11329.8|11328.9|11330.1|11329.2|11328.9|11328.1|201
1641796500000|2022-01-10 06:35:00|11329.9|11329|11330.3|11329.4|11331.1|11330.2|11329.2|11328.5|152
1641796800000|2022-01-10 06:40:00|11330.5|11329.6|11329.2|11328.3|11330.5|11329.6|11328.5|11327.6|198
1641797100000|2022-01-10 06:45:00|11329.1|11328.2|11329.8|11328.9|11330.8|11330|11329.1|11328.2|157
1641797400000|2022-01-10 06:50:00|11329.9|11329|11332.1|11331.5|11332.8|11331.9|11329.5|11328.9|203
1641797700000|2022-01-10 06:55:00|11332|11331.4|11334|11333.1|11334.4|11333.7|11332|11331.3|211
1641798000000|2022-01-10 07:00:00|11333.9|11333|11332.3|11331.7|11334.8|11334.1|11331.7|11330.9|497
1641798300000|2022-01-10 07:05:00|11332.4|11331.8|11334.3|11333.4|11335.4|11334.7|11331.5|11330.8|373
1641798600000|2022-01-10 07:10:00|11334.4|11333.5|11333.7|11333.1|11335.4|11334.8|11333.3|11332.6|329
1641798900000|2022-01-10 07:15:00|11333.6|11333|11334|11333.4|11336.8|11336|11333|11332.3|392
1641799200000|2022-01-10 07:20:00|11334.1|11333.5|11331.1|11330.5|11334.6|11333.8|11330.9|11330.3|437
1641799500000|2022-01-10 07:25:00|11331.2|11330.3|11333.9|11333|11334.1|11333.2|11329|11328.3|430
1641799800000|2022-01-10 07:30:00|11333.8|11332.9|11332.7|11331.8|11334.5|11333.9|11331.4|11330.6|443
1641800100000|2022-01-10 07:35:00|11332.8|11331.9|11333.1|11332.2|11334.7|11333.8|11331.8|11331.1|396
1641800400000|2022-01-10 07:40:00|11333.2|11332.3|11334.1|11333.2|11336.5|11335.6|11332.6|11331.8|517
1641800700000|2022-01-10 07:45:00|11334|11333.4|11333.5|11332.9|11336.6|11335.9|11332.7|11332|401
1641801000000|2022-01-10 07:50:00|11333.4|11332.8|11333.2|11332.6|11334.4|11333.8|11331.4|11330.8|472
1641801300000|2022-01-10 07:55:00|11333.1|11332.2|11329.6|11328.7|11334.2|11333.5|11327.5|11326.7|582
1641801600000|2022-01-10 08:00:00|11329.7|11328.8|11328.7|11327.8|11331.6|11330.7|11326.6|11325.8|651
1641801900000|2022-01-10 08:05:00|11328.4|11327.6|11324.3|11323.4|11330.2|11329.3|11322.9|11322|652
1641802200000|2022-01-10 08:10:00|11324.2|11323.3|11324.3|11323.4|11326.1|11325.2|11321.1|11320.3|707
1641802500000|2022-01-10 08:15:00|11324.2|11323.3|11326.3|11325.4|11326.5|11325.7|11321.2|11320.5|748
1641802800000|2022-01-10 08:20:00|11326.1|11325.5|11326.7|11325.8|11328.8|11328.1|11325.1|11324.3|732
1641803100000|2022-01-10 08:25:00|11326.8|11325.9|11326.5|11325.6|11329.3|11328.4|11324.8|11323.9|682
1641803400000|2022-01-10 08:30:00|11326.3|11325.4|11331.7|11330.8|11333.1|11332.4|11324.8|11323.9|729
1641803700000|2022-01-10 08:35:00|11331.8|11331.1|11323.9|11323.3|11332.2|11331.5|11323.4|11322.6|796
1641804000000|2022-01-10 08:40:00|11323.8|11323.2|11327.5|11326.6|11328.7|11327.9|11322|11321.3|701
1641804300000|2022-01-10 08:45:00|11327.6|11326.7|11329.2|11328.3|11329.6|11328.8|11325|11324.3|578
1641804600000|2022-01-10 08:50:00|11329.3|11328.4|11330.5|11329.9|11331.2|11330.5|11326.4|11325.6|690
1641804900000|2022-01-10 08:55:00|11330.7|11330.1|11336.1|11335.2|11336.5|11335.9|11330.1|11329.5|808
1641805200000|2022-01-10 09:00:00|11336|11335.1|11336.7|11335.8|11337.2|11336.5|11333.5|11332.7|645
1641805500000|2022-01-10 09:05:00|11336.3|11335.7|11337.7|11336.8|11339.9|11339.2|11335.8|11335.2|579
1641805800000|2022-01-10 09:10:00|11337.8|11336.9|11339.4|11338.5|11341.6|11341|11336.5|11335.6|529
1641806100000|2022-01-10 09:15:00|11338.9|11338.3|11343.6|11343|11345.2|11344.4|11338.9|11338.2|565
1641806400000|2022-01-10 09:20:00|11343.8|11342.9|11337.6|11337|11343.9|11343|11336.9|11336.1|590
1641806700000|2022-01-10 09:25:00|11337.8|11336.9|11336|11335.1|11338.6|11338|11334.4|11333.8|533
1641807000000|2022-01-10 09:30:00|11335.9|11335|11335.2|11334.6|11336.3|11335.5|11333.6|11332.8|564
1641807300000|2022-01-10 09:35:00|11335.4|11334.5|11335|11334.1|11336.7|11336|11333.7|11333.1|475
1641807600000|2022-01-10 09:40:00|11335.1|11334.2|11330.6|11330|11335.3|11334.5|11330.1|11329.4|520
1641807900000|2022-01-10 09:45:00|11330.8|11330.2|11328.4|11327.8|11330.9|11330.3|11327.6|11327|556
1641808200000|2022-01-10 09:50:00|11328.6|11327.7|11328|11327.4|11329.7|11329|11326.5|11325.8|544
1641808500000|2022-01-10 09:55:00|11328.2|11327.3|11327|11326.1|11329.3|11328.4|11326.1|11325.2|538
1641808800000|2022-01-10 10:00:00|11326.9|11326|11323.5|11322.6|11327.1|11326.2|11323.4|11322.6|580
1641809100000|2022-01-10 10:05:00|11323.6|11322.7|11327.2|11326.3|11328.1|11327.5|11323|11322.2|622
1641809400000|2022-01-10 10:10:00|11327.3|11326.4|11330.8|11329.9|11331.4|11330.6|11326.5|11325.7|651
1641809700000|2022-01-10 10:15:00|11330.7|11329.8|11333.3|11332.4|11334.8|11334|11330.6|11329.7|524
1641810000000|2022-01-10 10:20:00|11333.2|11332.3|11331.5|11330.6|11334.6|11334|11331.4|11330.5|408
1641810300000|2022-01-10 10:25:00|11330.9|11330.3|11331.7|11330.8|11333.1|11332.5|11330.5|11329.6|386
1641810600000|2022-01-10 10:30:00|11331.5|11330.9|11328|11327.1|11332.1|11331.4|11326.8|11326|511
1641810900000|2022-01-10 10:35:00|11328.1|11327.2|11325.2|11324.3|11328.3|11327.6|11323.8|11323.2|572
1641811200000|2022-01-10 10:40:00|11325.1|11324.2|11328.1|11327.5|11328.8|11327.9|11324.5|11323.7|506
1641811500000|2022-01-10 10:45:00|11328.2|11327.6|11326.9|11326|11329|11328.2|11326|11325.3|396
1641811800000|2022-01-10 10:50:00|11327|11326.1|11328.4|11327.8|11329.6|11328.9|11326.7|11325.9|465
1641812100000|2022-01-10 10:55:00|11328.6|11327.7|11330.1|11329.2|11330.3|11329.6|11327.5|11326.9|434
1641812400000|2022-01-10 11:00:00|11330.2|11329.3|11326.3|11325.7|11331|11330.3|11325.7|11324.9|530
1641812700000|2022-01-10 11:05:00|11326.2|11325.6|11323.4|11322.5|11326.8|11326.1|11322.7|11322.1|472
1641813000000|2022-01-10 11:10:00|11323.3|11322.7|11328|11327.4|11328.6|11327.8|11323.2|11322.4|570
1641813300000|2022-01-10 11:15:00|11328.1|11327.1|11333.6|11333|11334.4|11333.6|11327.3|11326.6|624
1641813600000|2022-01-10 11:20:00|11333.8|11332.9|11334.6|11333.7|11336.8|11335.9|11332.8|11332|581
1641813900000|2022-01-10 11:25:00|11334.4|11333.5|11334|11333.1|11336.2|11335.3|11333.3|11332.6|638
1641814200000|2022-01-10 11:30:00|11333.9|11333|11331.4|11330.8|11334|11333.1|11329.4|11328.7|572
1641814500000|2022-01-10 11:35:00|11331.5|11330.9|11328.5|11327.6|11332.3|11331.7|11327.5|11326.6|533
1641814800000|2022-01-10 11:40:00|11328.6|11327.7|11328.9|11328.3|11329.6|11329|11327|11326.2|505
1641815100000|2022-01-10 11:45:00|11328.8|11328.2|11327|11326.4|11329.5|11328.7|11326.3|11325.7|411
1641815400000|2022-01-10 11:50:00|11327.1|11326.5|11324.9|11324|11328.6|11327.9|11324.8|11324|427
1641815700000|2022-01-10 11:55:00|11325|11324.1|11325.7|11325.1|11328.1|11327.3|11323|11322.1|641
1641816000000|2022-01-10 12:00:00|11325.8|11325.2|11328.7|11327.8|11328.9|11328|11324.8|11324.1|430
1641816300000|2022-01-10 12:05:00|11328.4|11327.9|11327.1|11326.5|11330|11329.1|11325.4|11324.6|415
1641816600000|2022-01-10 12:10:00|11327.2|11326.6|11325.5|11324.6|11327.2|11326.6|11322|11321.4|638
1641816900000|2022-01-10 12:15:00|11325.4|11324.5|11323.8|11323.2|11325.5|11324.6|11320.9|11320.1|628
1641817200000|2022-01-10 12:20:00|11323.7|11323.1|11325.9|11325|11326.7|11326|11323.7|11323|473
1641817500000|2022-01-10 12:25:00|11325.7|11325.1|11323.5|11322.9|11326.4|11325.7|11321.2|11320.4|512
1641817800000|2022-01-10 12:30:00|11323.6|11323|11320.1|11319.2|11323.7|11323.1|11317.4|11316.6|628
1641818100000|2022-01-10 12:35:00|11319.8|11319|11320.6|11319.7|11321.4|11320.8|11317.8|11317.1|516
1641818400000|2022-01-10 12:40:00|11320.5|11319.6|11314.9|11314.3|11321.7|11320.9|11314.2|11313.6|612
1641818700000|2022-01-10 12:45:00|11315|11314.4|11315|11314.4|11316.9|11316.2|11313.8|11313|613
1641819000000|2022-01-10 12:50:00|11314.9|11314.3|11315.9|11315|11318.2|11317.5|11314.7|11313.9|517
1641819300000|2022-01-10 12:55:00|11315.8|11314.9|11316.4|11315.8|11318|11317.3|11312.2|11311.4|910
1641819600000|2022-01-10 13:00:00|11316.5|11315.9|11315.4|11314.8|11317.4|11316.7|11313.2|11312.3|778
1641819900000|2022-01-10 13:05:00|11315.6|11315|11316.8|11316.2|11318|11317.1|11314.5|11313.8|720
1641820200000|2022-01-10 13:10:00|11316.9|11316.3|11317.7|11316.8|11318.4|11317.6|11315.5|11314.8|574
1641820500000|2022-01-10 13:15:00|11317.8|11316.9|11323.4|11322.8|11324.4|11323.8|11317.4|11316.8|686
1641820800000|2022-01-10 13:20:00|11323.5|11322.9|11319.4|11318.5|11324.7|11324.1|11317.7|11317.1|571
1641821100000|2022-01-10 13:25:00|11319.5|11318.6|11314.7|11314.1|11322|11321.3|11313.8|11313.1|619
1641821400000|2022-01-10 13:30:00|11315.3|11314.4|11315.3|11314.4|11318.5|11317.8|11312|11311.1|660
1641821700000|2022-01-10 13:35:00|11315.2|11314.3|11316.7|11315.8|11317.9|11317.3|11314.1|11313.3|577
1641822000000|2022-01-10 13:40:00|11316.6|11316|11301|11300.1|11316.8|11316|11300.4|11299.5|1147
1641822300000|2022-01-10 13:45:00|11300.9|11300|11303|11302.1|11306.1|11305.3|11300.4|11299.6|812
1641822600000|2022-01-10 13:50:00|11302.9|11302|11296.7|11295.8|11303.1|11302.2|11295.3|11294.7|892
1641822900000|2022-01-10 13:55:00|11296.8|11295.9|11297.7|11296.8|11299.7|11299|11295.5|11294.7|750
1641823200000|2022-01-10 14:00:00|11297.6|11296.7|11296.2|11295.3|11298.3|11297.4|11292.7|11292|712
1641823500000|2022-01-10 14:05:00|11296|11295.1|11293.6|11292.7|11298.4|11297.8|11293.2|11292.5|733
1641823800000|2022-01-10 14:10:00|11293.4|11292.5|11291.6|11290.7|11297|11296.4|11290.2|11289.6|717
1641824100000|2022-01-10 14:15:00|11291.5|11290.6|11288.6|11288|11292.7|11291.8|11285.2|11284.6|1024
1641824400000|2022-01-10 14:20:00|11288.8|11287.9|11290.3|11289.4|11292.8|11292.1|11288|11287.4|736
1641824700000|2022-01-10 14:25:00|11290.5|11289.6|11291.8|11290.9|11293.9|11293|11288.4|11287.7|598
1641825000000|2022-01-10 14:30:00|11291.2|11290.6|11295.5|11294.9|11296|11295.2|11290|11289.1|737
1641825300000|2022-01-10 14:35:00|11295.3|11294.7|11297.1|11296.2|11298.1|11297.4|11293.8|11293.2|694
1641825600000|2022-01-10 14:40:00|11296.9|11296.3|11292.7|11291.8|11298.2|11297.6|11291|11290.2|826
1641825900000|2022-01-10 14:45:00|11292.5|11291.9|11294.1|11293.5|11295.3|11294.6|11291.1|11290.5|738
1641826200000|2022-01-10 14:50:00|11294.2|11293.6|11289.9|11289.3|11297.2|11296.5|11289.8|11289.1|803
1641826500000|2022-01-10 14:55:00|11290|11289.4|11297.8|11296.9|11297.8|11297|11289.1|11288.3|863
1641826800000|2022-01-10 15:00:00|11297.6|11296.7|11298.1|11297.5|11301.4|11300.5|11293.1|11292.5|930
1641827100000|2022-01-10 15:05:00|11298.3|11297.4|11302.5|11301.9|11305.4|11304.6|11297.7|11297.1|805
1641827400000|2022-01-10 15:10:00|11302.6|11301.7|11302|11301.1|11303.9|11303.1|11300.2|11299.6|799
1641827700000|2022-01-10 15:15:00|11302.1|11301.2|11304.5|11303.6|11306.8|11306|11301.8|11301.1|735
1641828000000|2022-01-10 15:20:00|11304.3|11303.7|11307.8|11307.2|11309.2|11308.3|11303|11302.2|751
1641828300000|2022-01-10 15:25:00|11307.9|11307.3|11304.4|11303.8|11309.9|11309.3|11303.7|11303|708
1641828600000|2022-01-10 15:30:00|11304.6|11303.7|11313.6|11313|11314.3|11313.4|11303.8|11303.2|842
1641828900000|2022-01-10 15:35:00|11313.5|11312.9|11318.1|11317.2|11318.4|11317.8|11312.9|11312.1|808
1641829200000|2022-01-10 15:40:00|11317.8|11317.4|11323.2|11322.3|11323.6|11322.7|11313.6|11312.8|929
1641829500000|2022-01-10 15:45:00|11323.3|11322.4|11322.7|11321.8|11324.2|11323.6|11320.3|11319.6|720
1641829800000|2022-01-10 15:50:00|11322.9|11322|11321.5|11320.9|11327.8|11326.9|11319.7|11318.8|840
1641830100000|2022-01-10 15:55:00|11321.4|11320.8|11319|11318.4|11323.7|11322.9|11318.2|11317.6|910
1641830400000|2022-01-10 16:00:00|11319.1|11318.2|11319.3|11318.4|11323.2|11322.4|11318.1|11317.4|891
1641830700000|2022-01-10 16:05:00|11319.2|11318.3|11320|11319.1|11320.1|11319.3|11316.4|11315.7|649
1641831000000|2022-01-10 16:10:00|11320.2|11319.3|11321.9|11321|11323.5|11322.9|11320|11319.2|723
1641831300000|2022-01-10 16:15:00|11321.8|11320.9|11328.2|11327.6|11329.1|11328.4|11321.7|11320.8|770
1641831600000|2022-01-10 16:20:00|11328.1|11327.5|11326|11325.1|11328.3|11327.7|11325.2|11324.4|681
1641831900000|2022-01-10 16:25:00|11325.8|11325.2|11325.8|11325.2|11327.4|11326.8|11324.7|11323.9|690
1641832200000|2022-01-10 16:30:00|11325.9|11325|11327.3|11326.4|11328.3|11327.7|11325.9|11325|655
1641832500000|2022-01-10 16:35:00|11327.2|11326.3|11325.2|11324.3|11328.2|11327.6|11325.1|11324.3|520
1641832800000|2022-01-10 16:40:00|11325.1|11324.2|11322|11321.4|11326|11325.2|11320.2|11319.6|554
1641833100000|2022-01-10 16:45:00|11321.9|11321.3|11323.7|11323.1|11324.5|11323.8|11320.4|11319.8|563
1641833400000|2022-01-10 16:50:00|11323.8|11322.9|11326.3|11325.4|11326.8|11325.9|11322.1|11321.3|503
1641833700000|2022-01-10 16:55:00|11326.4|11325.5|11328.1|11327.2|11329.2|11328.6|11325.1|11324.3|680
1641834000000|2022-01-10 17:00:00|11327.9|11327.3|11330.6|11330|11331.5|11330.6|11327.8|11327|460
1641834300000|2022-01-10 17:05:00|11330.7|11330.1|11329.5|11328.9|11333.1|11332.5|11329.4|11328.8|437
1641834600000|2022-01-10 17:10:00|11329.2|11328.6|11331.6|11331|11333.3|11332.7|11328.9|11328.2|388
1641834900000|2022-01-10 17:15:00|11331.9|11331.3|11333.5|11332.9|11334.2|11333.4|11330.8|11330.2|366
1641835200000|2022-01-10 17:20:00|11333.6|11333|11332.4|11331.8|11334.4|11333.7|11330.8|11330.2|390
1641835500000|2022-01-10 17:25:00|11332.3|11331.7|11330.9|11330|11333.7|11332.9|11330.7|11329.9|351
1641835800000|2022-01-10 17:30:00|11331.1|11330.5|11331.6|11331|11333.1|11332.4|11330.9|11330.1|382
1641836100000|2022-01-10 17:35:00|11331.7|11331.1|11332.1|11331.2|11332.8|11332|11330.7|11329.9|405
1641836400000|2022-01-10 17:40:00|11332|11331.4|11332.8|11332.2|11334.4|11333.6|11331.9|11331.2|507
1641836700000|2022-01-10 17:45:00|11332.6|11332|11332.9|11332.3|11335.2|11334.5|11332.2|11331.6|424
1641837000000|2022-01-10 17:50:00|11333|11332.4|11331.6|11331|11333.7|11333.1|11330.9|11330.2|385
1641837300000|2022-01-10 17:55:00|11331.5|11330.9|11328.8|11328.2|11332.1|11331.5|11328.6|11327.9|382
1641837600000|2022-01-10 18:00:00|11328.9|11328.3|11328.4|11327.5|11331.5|11330.9|11328|11327.1|512
1641837900000|2022-01-10 18:05:00|11328.3|11327.4|11327.3|11326.7|11328.6|11327.9|11326.4|11325.8|431
1641838200000|2022-01-10 18:10:00|11327.2|11326.6|11329.1|11328.2|11329.7|11328.8|11327.2|11326.4|358
1641838500000|2022-01-10 18:15:00|11329|11328.1|11325|11324.1|11329|11328.1|11324.7|11324|362
1641838800000|2022-01-10 18:20:00|11325.2|11324.4|11324.8|11323.9|11326.1|11325.2|11323.1|11322.3|362
1641839100000|2022-01-10 18:25:00|11324.7|11323.8|11323.9|11323.3|11325.4|11324.5|11323.2|11322.5|337
1641839400000|2022-01-10 18:30:00|11324|11323.4|11326|11325.4|11326.6|11325.8|11323.9|11323.2|341
1641839700000|2022-01-10 18:35:00|11326.1|11325.5|11326.7|11325.8|11326.8|11326|11324.5|11323.7|251
1641840000000|2022-01-10 18:40:00|11326.6|11325.7|11324.3|11323.7|11327.7|11326.9|11324|11323.1|246
1641840300000|2022-01-10 18:45:00|11324.5|11323.6|11325.3|11324.7|11326.7|11326|11323.8|11322.9|393
1641840600000|2022-01-10 18:50:00|11325.8|11324.9|11324.3|11323.7|11325.8|11324.9|11323.4|11322.5|359
1641840900000|2022-01-10 18:55:00|11324.4|11323.8|11322.8|11321.9|11325.1|11324.4|11321.5|11320.6|428
1641841200000|2022-01-10 19:00:00|11322.9|11322|11322.7|11321.8|11323.3|11322.5|11320.4|11319.7|412
1641841500000|2022-01-10 19:05:00|11322.9|11322|11323.6|11322.7|11323.7|11322.8|11322.5|11321.6|247
1641841800000|2022-01-10 19:10:00|11323.5|11322.6|11322.9|11322|11323.7|11322.8|11322.5|11321.6|303
1641842100000|2022-01-10 19:15:00|11323|11322.1|11324.5|11323.9|11327.1|11326.3|11322.7|11322|319
1641842400000|2022-01-10 19:20:00|11324.6|11324|11324.8|11323.9|11326.2|11325.5|11324.3|11323.4|325
1641842700000|2022-01-10 19:25:00|11324.9|11324|11325.2|11324.3|11326.5|11325.6|11324.4|11323.5|277
1641843000000|2022-01-10 19:30:00|11325.4|11324.6|11326.5|11325.9|11327.2|11326.4|11324.6|11323.9|292
1641843300000|2022-01-10 19:35:00|11326.4|11325.8|11325.3|11324.4|11326.6|11325.9|11324.5|11323.7|335
1641843600000|2022-01-10 19:40:00|11325.4|11324.5|11326.7|11326.1|11327.4|11326.7|11325.2|11324.4|305
1641843900000|2022-01-10 19:45:00|11326.8|11326.2|11327.4|11326.5|11327.4|11326.6|11325.9|11325.1|214
1641844200000|2022-01-10 19:50:00|11327.5|11326.6|11322.1|11321.2|11327.5|11326.6|11320.6|11319.9|564
1641844500000|2022-01-10 19:55:00|11322|11321.1|11323.9|11323|11324.2|11323.4|11321.7|11320.8|503
1641844800000|2022-01-10 20:00:00|11323.8|11322.9|11325.1|11324.2|11326.2|11325.6|11323.3|11322.4|509
1641845100000|2022-01-10 20:05:00|11325.5|11324.6|11324.9|11324.3|11325.9|11325.1|11324.2|11323.4|366
1641845400000|2022-01-10 20:10:00|11325|11324.1|11324.5|11323.6|11325.3|11324.5|11322.6|11322|384
1641845700000|2022-01-10 20:15:00|11324.6|11323.7|11325.9|11325|11326.8|11325.9|11324.2|11323.3|418
1641846000000|2022-01-10 20:20:00|11325.8|11324.9|11325.7|11324.8|11326.8|11325.9|11325.6|11324.8|257
1641846300000|2022-01-10 20:25:00|11325.8|11324.9|11328.9|11328|11329|11328.1|11325.7|11324.8|324
1641846600000|2022-01-10 20:30:00|11328.7|11327.8|11328.1|11327.2|11330.6|11329.7|11326.9|11326|372
1641846900000|2022-01-10 20:35:00|11328.2|11327.3|11329.7|11328.8|11330.1|11329.3|11327.4|11326.7|318
1641847200000|2022-01-10 20:40:00|11329.6|11328.7|11329.9|11329|11330.6|11329.8|11328.9|11328|267
1641847500000|2022-01-10 20:45:00|11330|11329.1|11329|11328.1|11330.6|11329.9|11328.1|11327.3|334
1641847800000|2022-01-10 20:50:00|11329.2|11328.6|11328.4|11327.5|11330.4|11329.6|11328.1|11327.2|330
1641848100000|2022-01-10 20:55:00|11328.5|11327.6|11326.7|11325.8|11330.1|11329.4|11326.6|11325.7|456
1641848400000|2022-01-10 21:00:00|11326.5|11325.6|11327.8|11326.9|11328.9|11328|11326.4|11325.6|282
1641848700000|2022-01-10 21:05:00|11327.5|11326.8|11329.1|11328.2|11329.6|11328.8|11326.7|11325.8|183
1641849000000|2022-01-10 21:10:00|11329.2|11328.3|11327.4|11326.5|11329.5|11328.6|11327.4|11326.5|170
1641849300000|2022-01-10 21:15:00|11327.3|11326.4|11326.8|11325.9|11327.5|11326.6|11326.4|11325.5|153
1641849600000|2022-01-10 21:20:00|11326.9|11326|11326.4|11325.5|11327.3|11326.5|11326.1|11325.3|186
1641849900000|2022-01-10 21:25:00|11326.3|11325.4|11329.5|11328.6|11329.6|11328.7|11325.4|11324.6|168
1641850200000|2022-01-10 21:30:00|11329.6|11328.7|11329.1|11328.2|11330.1|11329.2|11328.6|11328|160
1641850500000|2022-01-10 21:35:00|11329|11328.1|11329.5|11328.6|11329.6|11328.9|11328.8|11328|94
1641850800000|2022-01-10 21:40:00|11329.6|11328.7|11330|11329.1|11330.2|11329.5|11329.1|11328.3|161
1641851100000|2022-01-10 21:45:00|11330.1|11329.2|11330.4|11329.5|11330.7|11329.9|11330.1|11329.2|111
1641851400000|2022-01-10 21:50:00|11330.2|11329.3|11330.2|11329.3|11330.8|11329.9|11330|11329.1|115
1641851700000|2022-01-10 21:55:00|11330.1|11329.2|11328.8|11323.3|11330.5|11329.5|11327.9|11323.3|345
1641852000000|2022-01-10 22:00:00|11328.6|11323.1|11328.9|11322.5|11331|11325.3|11327.3|11320.3|110
1641852300000|2022-01-10 22:05:00|11328.6|11323.3|11330.6|11323.6|11332.3|11325.3|11324.8|11320|215
1641852600000|2022-01-10 22:10:00|11330.4|11323.4|11330.6|11323.6|11331.9|11324.9|11329.5|11322.5|166
1641852900000|2022-01-10 22:15:00|11330.5|11323.5|11331|11324|11332.6|11325.6|11329.7|11322.7|95
1641853200000|2022-01-10 22:20:00|11330.4|11323.4|11330.6|11323.6|11332.7|11325.7|11330.2|11323.2|165
1641853500000|2022-01-10 22:25:00|11330.5|11323.5|11331.7|11324.7|11333.2|11326.2|11330.1|11323.1|222
1641853800000|2022-01-10 22:30:00|11331.6|11324.6|11330.3|11323.3|11333.2|11326.2|11329.8|11322.8|285
1641854100000|2022-01-10 22:35:00|11330.2|11323.2|11331.8|11326.7|11332.1|11327.1|11328.9|11322.8|434
1641854400000|2022-01-10 22:40:00|11331.9|11326.9|11331.3|11326.7|11333.4|11327|11330.9|11325.9|382
1641854700000|2022-01-10 22:45:00|11330.9|11326.8|11329.9|11326.7|11333|11327.4|11329.7|11326.2|351
1641855000000|2022-01-10 22:50:00|11329.8|11326.8|11330.3|11326.6|11332.5|11327.3|11329.5|11324.9|345
1641855300000|2022-01-10 22:55:00|11330.1|11326.5|11329.2|11324.9|11330.7|11326.7|11328.5|11323.7|565
1641855600000|2022-01-10 23:00:00|11329.3|11324.7|11329.5|11328.1|11331.8|11328.6|11328.6|11324.6|438
1641855900000|2022-01-10 23:05:00|11329.7|11327.7|11328.6|11327.7|11330.1|11328.6|11328.2|11327.1|298
1641856200000|2022-01-10 23:10:00|11328.7|11327.5|11329.5|11328.6|11329.7|11328.8|11328.6|11327.5|130
1641856500000|2022-01-10 23:15:00|11329.6|11328.7|11331|11330.1|11331.1|11330.2|11328.8|11327.9|129
1641856800000|2022-01-10 23:20:00|11331.1|11330.2|11333|11332.1|11333.1|11332.2|11331|11330.1|154
1641857100000|2022-01-10 23:25:00|11333.1|11332.2|11332.5|11331.6|11333.1|11332.2|11332.3|11331.4|113
1641857400000|2022-01-10 23:30:00|11332.4|11331.5|11330|11329.1|11332.5|11331.6|11329.9|11329|127
1641857700000|2022-01-10 23:35:00|11330.1|11329.2|11330.2|11329.3|11330.7|11329.8|11329.6|11328.7|121
1641858000000|2022-01-10 23:40:00|11330.1|11329.5|11330.6|11329.7|11331.6|11330.9|11330.1|11329.4|119
1641858300000|2022-01-10 23:45:00|11330.7|11330|11331|11330.1|11331.5|11330.6|11330.5|11329.6|134
1641858600000|2022-01-10 23:50:00|11330.9|11330|11331.6|11330.7|11331.7|11330.8|11330.8|11329.9|84
1641858900000|2022-01-10 23:55:00|11331.5|11330.6|11330.7|11329.8|11331.5|11330.6|11330.2|11329.3|87
1641859200000|2022-01-11 00:00:00|11330.5|11329.6|11331.1|11330.2|11331.8|11330.9|11328.9|11328|258
1641859500000|2022-01-11 00:05:00|11331.2|11330.3|11331.3|11330.7|11332.3|11331.6|11330.7|11329.8|188
1641859800000|2022-01-11 00:10:00|11331.2|11330.6|11331.1|11330.5|11332.3|11331.6|11330.6|11329.8|185
1641860100000|2022-01-11 00:15:00|11331|11330.4|11332.3|11331.7|11332.3|11331.7|11330.7|11330|180
1641860400000|2022-01-11 00:20:00|11332.2|11331.6|11333.8|11333.2|11334.3|11333.5|11332.1|11331.5|229
1641860700000|2022-01-11 00:25:00|11333.9|11333.3|11333.8|11332.9|11334.3|11333.6|11332.4|11331.7|192
1641861000000|2022-01-11 00:30:00|11333.9|11333|11333.2|11332.6|11334.5|11333.8|11332.6|11331.8|227
1641861300000|2022-01-11 00:35:00|11333.1|11332.5|11332|11331.4|11333.4|11332.7|11331.8|11331.2|171
1641861600000|2022-01-11 00:40:00|11331.9|11331.3|11332.4|11331.8|11333.5|11332.9|11331.6|11331|234
1641861900000|2022-01-11 00:45:00|11332.3|11331.7|11332.6|11332|11333.3|11332.6|11332.2|11331.6|193
1641862200000|2022-01-11 00:50:00|11332.8|11331.9|11332.7|11332.1|11333.8|11332.9|11332.6|11331.8|296
1641862500000|2022-01-11 00:55:00|11332.8|11331.9|11333.4|11332.5|11335.3|11334.6|11332.7|11331.9|320
1641862800000|2022-01-11 01:00:00|11333.2|11332.6|11334.7|11333.8|11334.9|11334.3|11333|11332.4|228
1641863100000|2022-01-11 01:05:00|11334.8|11333.9|11334|11333.4|11334.8|11334|11332.6|11331.8|245
1641863400000|2022-01-11 01:10:00|11333.9|11333.3|11334.1|11333.2|11334.7|11333.9|11332.6|11331.7|334
1641863700000|2022-01-11 01:15:00|11334|11333.1|11334.9|11334.3|11335.1|11334.3|11333|11332.3|300
1641864000000|2022-01-11 01:20:00|11334.8|11334.2|11336.2|11335.3|11336.4|11335.7|11334.8|11334.1|202
1641864300000|2022-01-11 01:25:00|11336.3|11335.4|11340.9|11340.3|11341.9|11341.2|11336.1|11335.3|435
1641864600000|2022-01-11 01:30:00|11340.5|11339.9|11341.7|11340.8|11341.9|11341.2|11339.7|11339.1|343
1641864900000|2022-01-11 01:35:00|11341.6|11340.7|11341.6|11340.7|11342|11341.2|11340.8|11339.9|290
1641865200000|2022-01-11 01:40:00|11341.5|11340.9|11341|11340.4|11342.3|11341.6|11339.3|11338.4|393
1641865500000|2022-01-11 01:45:00|11341.1|11340.5|11337.8|11337.2|11341.1|11340.5|11337.4|11336.7|450
1641865800000|2022-01-11 01:50:00|11338|11337.4|11336.5|11335.6|11338.3|11337.5|11334.9|11334.3|404
1641866100000|2022-01-11 01:55:00|11336.3|11335.7|11336.9|11336|11337.9|11337.2|11336.3|11335.7|281
1641866400000|2022-01-11 02:00:00|11336.7|11336.1|11335.9|11335.3|11337.1|11336.3|11335.8|11335.1|234
1641866700000|2022-01-11 02:05:00|11336|11335.4|11336.5|11335.9|11336.7|11336|11334.9|11334.2|184
1641867000000|2022-01-11 02:10:00|11336.6|11336|11339.3|11338.7|11340.1|11339.4|11336.5|11335.8|255
1641867300000|2022-01-11 02:15:00|11339.4|11338.5|11341.2|11340.3|11341.4|11340.8|11339.2|11338.5|248
1641867600000|2022-01-11 02:20:00|11341.3|11340.4|11342|11341.1|11342|11341.2|11340.9|11340.2|148
1641867900000|2022-01-11 02:25:00|11341.9|11341.4|11343.8|11342.9|11344.1|11343.4|11341.9|11341.2|205
1641868200000|2022-01-11 02:30:00|11343.7|11342.8|11343.8|11343.2|11344.2|11343.4|11343|11342.4|202
1641868500000|2022-01-11 02:35:00|11343.7|11343.1|11341.4|11340.5|11343.9|11343.1|11341.2|11340.4|270
1641868800000|2022-01-11 02:40:00|11341.5|11340.6|11341.7|11341.1|11342.2|11341.6|11340.9|11340.2|180
1641869100000|2022-01-11 02:45:00|11341.8|11340.9|11339.9|11339.3|11342.6|11341.7|11339.7|11339.1|163
1641869400000|2022-01-11 02:50:00|11340|11339.4|11338.3|11337.4|11340|11339.4|11337.7|11337|295
1641869700000|2022-01-11 02:55:00|11338.2|11337.6|11338.3|11337.7|11338.7|11338|11337.7|11337|253
1641870000000|2022-01-11 03:00:00|11338.4|11337.8|11338.3|11337.4|11339.2|11338.6|11337.4|11336.6|299
1641870300000|2022-01-11 03:05:00|11338.2|11337.3|11339.1|11338.2|11339.6|11338.7|11338.1|11337.3|183
1641870600000|2022-01-11 03:10:00|11338.9|11338.3|11338.6|11338|11339.3|11338.7|11338.3|11337.6|156
1641870900000|2022-01-11 03:15:00|11338.7|11338.1|11340.2|11339.6|11340.3|11339.7|11338.4|11337.5|169
1641871200000|2022-01-11 03:20:00|11340.1|11339.5|11342.1|11341.5|11342.4|11341.6|11340|11339.4|173
1641871500000|2022-01-11 03:25:00|11342.2|11341.6|11341.4|11340.8|11342.5|11341.9|11341.4|11340.7|220
1641871800000|2022-01-11 03:30:00|11341.5|11340.9|11342.7|11342.1|11342.9|11342.3|11341.4|11340.7|243
1641872100000|2022-01-11 03:35:00|11342.6|11342|11342.8|11342.2|11343|11342.3|11342|11341.4|251
1641872400000|2022-01-11 03:40:00|11342.7|11342.1|11342.3|11341.7|11342.9|11342.2|11342|11341.2|197
1641872700000|2022-01-11 03:45:00|11342.4|11341.8|11341.9|11341.3|11342.6|11341.8|11341.7|11340.8|196
1641873000000|2022-01-11 03:50:00|11342|11341.4|11341.4|11340.8|11342.5|11341.8|11341.3|11340.7|135
1641873300000|2022-01-11 03:55:00|11341.5|11340.9|11342|11341.1|11342.1|11341.4|11341.3|11340.6|149
1641873600000|2022-01-11 04:00:00|11342.1|11341.2|11341.2|11340.6|11342.1|11341.3|11341.1|11340.4|147
1641873900000|2022-01-11 04:05:00|11341.3|11340.7|11339.9|11339.3|11341.5|11340.7|11339.4|11338.7|115
1641874200000|2022-01-11 04:10:00|11339.8|11339.2|11338.4|11337.8|11340.3|11339.5|11338.1|11337.3|194
1641874500000|2022-01-11 04:15:00|11338.5|11337.6|11338.7|11337.8|11340|11339.3|11338.4|11337.6|177
1641874800000|2022-01-11 04:20:00|11338.6|11338|11339.6|11338.7|11340.2|11339.5|11338.4|11337.6|134
1641875100000|2022-01-11 04:25:00|11339.4|11338.8|11339.8|11338.9|11340.6|11339.8|11339.4|11338.6|117
1641875400000|2022-01-11 04:30:00|11339.7|11338.8|11339.5|11338.6|11340.5|11339.8|11339.4|11338.5|152
1641875700000|2022-01-11 04:35:00|11339.6|11338.7|11340|11339.1|11340.1|11339.4|11339.4|11338.7|148
1641876000000|2022-01-11 04:40:00|11339.9|11339.3|11340.5|11339.6|11341|11340.3|11339.4|11338.7|149
1641876300000|2022-01-11 04:45:00|11340.3|11339.7|11339.4|11338.8|11340.8|11340|11339|11338.3|160
1641876600000|2022-01-11 04:50:00|11339.3|11338.7|11339.9|11339.3|11340.2|11339.5|11339.3|11338.5|80
1641876900000|2022-01-11 04:55:00|11340|11339.4|11341.3|11340.4|11341.6|11340.8|11339.9|11339.2|192
1641877200000|2022-01-11 05:00:00|11341.4|11340.5|11342.2|11341.6|11342.5|11341.9|11341|11340.4|153
1641877500000|2022-01-11 05:05:00|11342|11341.4|11340.4|11339.8|11342.4|11341.6|11340.4|11339.7|118
1641877800000|2022-01-11 05:10:00|11340.5|11339.9|11340.8|11339.9|11341|11340.3|11340.4|11339.7|102
1641878100000|2022-01-11 05:15:00|11341|11340.2|11342.1|11341.2|11342.1|11341.4|11340.5|11339.7|157
1641878400000|2022-01-11 05:20:00|11342|11341.1|11340.9|11340.3|11342.1|11341.2|11340.8|11340.1|111
1641878700000|2022-01-11 05:25:00|11341|11340.4|11341.2|11340.3|11341.4|11340.8|11340.9|11340.1|121
1641879000000|2022-01-11 05:30:00|11341.1|11340.2|11342.2|11341.3|11343.1|11342.2|11341.1|11340.2|166
1641879300000|2022-01-11 05:35:00|11342.3|11341.4|11342.3|11341.4|11342.7|11342|11341.9|11341.2|147
1641879600000|2022-01-11 05:40:00|11342.4|11341.5|11343.4|11342.8|11343.7|11342.9|11342.3|11341.4|130
1641879900000|2022-01-11 05:45:00|11343.3|11342.7|11344.1|11343.5|11344.4|11343.7|11343.2|11342.6|142
1641880200000|2022-01-11 05:50:00|11344|11343.4|11341.5|11340.9|11344.7|11344|11341.5|11340.7|237
1641880500000|2022-01-11 05:55:00|11341.4|11340.8|11339.3|11338.7|11342|11341.2|11338.7|11338.1|385
1641880800000|2022-01-11 06:00:00|11339.2|11338.6|11342.9|11342.3|11343.1|11342.4|11339.2|11338.5|260
1641881100000|2022-01-11 06:05:00|11343|11342.4|11341.5|11340.6|11343.8|11343.1|11340.4|11339.7|259
1641881400000|2022-01-11 06:10:00|11341.6|11340.7|11342.3|11341.7|11342.6|11341.9|11341.3|11340.6|165
1641881700000|2022-01-11 06:15:00|11342.7|11341.8|11342.6|11342|11343.7|11343|11342.5|11341.7|143
1641882000000|2022-01-11 06:20:00|11342.7|11342.1|11342.3|11341.4|11343|11342.4|11341.9|11341.3|216
1641882300000|2022-01-11 06:25:00|11342.2|11341.6|11340.4|11339.5|11342.7|11341.8|11339.9|11339.2|220
1641882600000|2022-01-11 06:30:00|11340.5|11339.9|11341.8|11341.2|11343|11342.1|11340.4|11339.7|209
1641882900000|2022-01-11 06:35:00|11341.7|11341.1|11339.4|11338.5|11342.3|11341.5|11339.1|11338.4|230
1641883200000|2022-01-11 06:40:00|11339.3|11338.7|11334.5|11333.6|11340.4|11339.7|11334.2|11333.4|351
1641883500000|2022-01-11 06:45:00|11334.4|11333.5|11333.7|11332.8|11336.7|11335.9|11333.2|11332.3|355
1641883800000|2022-01-11 06:50:00|11333.6|11332.7|11335.6|11334.7|11336.7|11335.9|11332|11331.3|388
1641884100000|2022-01-11 06:55:00|11335.7|11334.8|11336.7|11335.8|11337.8|11336.9|11335.3|11334.5|275
1641884400000|2022-01-11 07:00:00|11336.9|11336|11338.2|11337.3|11339|11338.2|11335.8|11335.2|568
1641884700000|2022-01-11 07:05:00|11338.1|11337.2|11340.1|11339.2|11340.2|11339.4|11336.7|11335.9|427
1641885000000|2022-01-11 07:10:00|11340.2|11339.3|11341.4|11340.8|11343.1|11342.4|11338.8|11338.1|402
1641885300000|2022-01-11 07:15:00|11341.3|11340.7|11341.2|11340.6|11343.8|11343.1|11341|11340.4|302
1641885600000|2022-01-11 07:20:00|11341.1|11340.5|11344.4|11343.8|11344.6|11344|11339|11338.2|365
1641885900000|2022-01-11 07:25:00|11344.3|11343.7|11342.2|11341.6|11345|11344.2|11342.2|11341.4|406
1641886200000|2022-01-11 07:30:00|11342.1|11341.5|11339.8|11338.9|11342.5|11341.8|11339.6|11338.7|412
1641886500000|2022-01-11 07:35:00|11339.7|11338.8|11338.3|11337.7|11341.2|11340.5|11337.4|11336.7|467
1641886800000|2022-01-11 07:40:00|11338.4|11337.8|11338.1|11337.5|11340.4|11339.6|11336.1|11335.5|466
1641887100000|2022-01-11 07:45:00|11338.2|11337.6|11340.1|11339.2|11341.8|11341.2|11337.5|11336.8|473
1641887400000|2022-01-11 07:50:00|11339.7|11339.1|11335.3|11334.7|11339.9|11339.1|11335.2|11334.6|456
1641887700000|2022-01-11 07:55:00|11335.5|11334.9|11342.3|11341.4|11343.3|11342.6|11335.5|11334.7|583
1641888000000|2022-01-11 08:00:00|11342|11341.1|11342.5|11341.6|11343.6|11342.9|11339.5|11338.8|736
1641888300000|2022-01-11 08:05:00|11342.3|11341.7|11345.3|11344.4|11349.1|11348.2|11342.3|11341.6|909
1641888600000|2022-01-11 08:10:00|11345.2|11344.3|11343.9|11343|11346.4|11345.7|11342.8|11342|738
1641888900000|2022-01-11 08:15:00|11343.8|11342.9|11345.4|11344.5|11346.9|11346.1|11342.1|11341.4|584
1641889200000|2022-01-11 08:20:00|11345.1|11344.4|11348.1|11347.5|11349.9|11349.3|11344.5|11343.9|626
1641889500000|2022-01-11 08:25:00|11348.2|11347.6|11347.6|11347|11349.2|11348.3|11345.9|11345.3|536
1641889800000|2022-01-11 08:30:00|11347.5|11346.9|11346.2|11345.6|11348.3|11347.7|11346|11345.4|511
1641890100000|2022-01-11 08:35:00|11346.3|11345.7|11345.2|11344.3|11346.9|11346.1|11344|11343.3|493
1641890400000|2022-01-11 08:40:00|11345.3|11344.4|11347.5|11346.9|11347.9|11347.1|11344.5|11343.9|511
1641890700000|2022-01-11 08:45:00|11347.6|11347|11346.8|11346.2|11348.8|11348.2|11345.7|11345.1|377
1641891000000|2022-01-11 08:50:00|11346.9|11346.3|11351.7|11350.8|11352.1|11351.4|11346.5|11345.9|496
1641891300000|2022-01-11 08:55:00|11351.6|11350.7|11349.7|11348.8|11351.9|11351.2|11349|11348.1|445
1641891600000|2022-01-11 09:00:00|11349.8|11348.9|11347.7|11347.1|11350.3|11349.7|11347.3|11346.7|530
1641891900000|2022-01-11 09:05:00|11347.6|11347|11350.9|11350|11351.3|11350.4|11347.2|11346.6|462
1641892200000|2022-01-11 09:10:00|11350.8|11349.9|11352.1|11351.5|11352.3|11351.6|11349.9|11349|457
1641892500000|2022-01-11 09:15:00|11352.2|11351.6|11351.3|11350.4|11352.4|11351.8|11348.9|11348.1|493
1641892800000|2022-01-11 09:20:00|11351.2|11350.6|11349.8|11349.2|11351.4|11350.8|11349.4|11348.6|496
1641893100000|2022-01-11 09:25:00|11349.7|11349.1|11346.6|11346|11350.5|11349.9|11345|11344.3|513
1641893400000|2022-01-11 09:30:00|11346.5|11345.9|11342.4|11341.5|11346.5|11345.9|11341|11340.3|565
1641893700000|2022-01-11 09:35:00|11342.5|11341.6|11342.8|11341.9|11344.3|11343.6|11340.2|11339.5|574
1641894000000|2022-01-11 09:40:00|11342.7|11341.8|11336.9|11336|11343.8|11343.1|11336.9|11336|522
1641894300000|2022-01-11 09:45:00|11336.6|11335.8|11332.9|11332.3|11336.9|11336|11330.2|11329.3|811
1641894600000|2022-01-11 09:50:00|11333.4|11332.5|11330.7|11329.8|11335|11334.1|11329|11328.3|769
1641894900000|2022-01-11 09:55:00|11330.8|11329.9|11333.8|11332.9|11334.3|11333.6|11330|11329.2|639
1641895200000|2022-01-11 10:00:00|11333.7|11333.1|11338.4|11337.5|11339.5|11338.6|11332|11331.2|664
1641895500000|2022-01-11 10:05:00|11338.5|11337.6|11335.5|11334.9|11339.5|11338.6|11335.5|11334.9|437
1641895800000|2022-01-11 10:10:00|11335.4|11334.8|11335.4|11334.5|11336.5|11335.7|11333.4|11332.8|578
1641896100000|2022-01-11 10:15:00|11335.2|11334.6|11335.3|11334.4|11337.1|11336.4|11334.6|11333.9|455
1641896400000|2022-01-11 10:20:00|11335.2|11334.3|11332.4|11331.5|11335.8|11335.2|11332.1|11331.4|586
1641896700000|2022-01-11 10:25:00|11332.3|11331.7|11327.9|11327.3|11332.8|11332|11326.7|11325.8|527
1641897000000|2022-01-11 10:30:00|11327.6|11327|11330.8|11330.2|11331|11330.2|11327.1|11326.2|464
1641897300000|2022-01-11 10:35:00|11330.9|11330.3|11334.1|11333.5|11336.7|11336|11330.7|11330.1|519
1641897600000|2022-01-11 10:40:00|11334.2|11333.6|11332.1|11331.5|11335.4|11334.6|11332|11331.3|470
1641897900000|2022-01-11 10:45:00|11332|11331.4|11330.9|11330|11332.7|11331.9|11329.6|11328.9|524
1641898200000|2022-01-11 10:50:00|11330.8|11330.2|11329.4|11328.8|11333.3|11332.7|11328.6|11328|403
1641898500000|2022-01-11 10:55:00|11329.5|11328.9|11330.8|11329.9|11333.7|11332.9|11329.1|11328.3|480
1641898800000|2022-01-11 11:00:00|11330.9|11330|11330.7|11329.8|11331.8|11330.9|11326.4|11325.6|711
1641899100000|2022-01-11 11:05:00|11330.6|11329.7|11327.2|11326.6|11331.9|11331|11327.1|11326.4|389
1641899400000|2022-01-11 11:10:00|11327.3|11326.7|11329.1|11328.5|11329.8|11329|11327.1|11326.3|418
1641899700000|2022-01-11 11:15:00|11329|11328.4|11329.7|11328.8|11333|11332.2|11328|11327.4|510
1641900000000|2022-01-11 11:20:00|11329.6|11328.7|11331.6|11331|11333.2|11332.4|11329.6|11328.7|421
1641900300000|2022-01-11 11:25:00|11331.7|11331.1|11333.3|11332.4|11334.1|11333.4|11331.7|11331.1|341
1641900600000|2022-01-11 11:30:00|11332.8|11332.2|11333.5|11332.9|11334.2|11333.4|11332|11331.3|359
1641900900000|2022-01-11 11:35:00|11333.8|11333.1|11336.4|11335.8|11337.3|11336.4|11333.7|11332.9|356
1641901200000|2022-01-11 11:40:00|11336.5|11335.9|11338.5|11337.9|11338.5|11337.9|11335.3|11334.5|323
1641901500000|2022-01-11 11:45:00|11338|11337.4|11341.4|11340.8|11341.4|11340.8|11338|11337.3|335
1641901800000|2022-01-11 11:50:00|11341.5|11340.6|11342.7|11341.8|11344|11343.3|11340.7|11339.8|554
1641902100000|2022-01-11 11:55:00|11342.6|11341.7|11339.3|11338.4|11343.8|11342.9|11339.1|11338.3|627
1641902400000|2022-01-11 12:00:00|11339|11338.2|11340.9|11340|11342.5|11341.8|11338.7|11337.9|720
1641902700000|2022-01-11 12:05:00|11341|11340.1|11335.7|11334.8|11341.8|11341.1|11335.7|11334.8|587
1641903000000|2022-01-11 12:10:00|11335.6|11334.7|11335.2|11334.3|11335.8|11334.9|11332.3|11331.4|529
1641903300000|2022-01-11 12:15:00|11335.6|11334.7|11332.9|11332|11335.7|11334.9|11332.1|11331.4|545
1641903600000|2022-01-11 12:20:00|11332.8|11332.2|11332.2|11331.3|11333.7|11332.9|11330.8|11330.1|443
1641903900000|2022-01-11 12:25:00|11332.1|11331.5|11332.8|11331.9|11332.9|11332.2|11331|11330.3|539
1641904200000|2022-01-11 12:30:00|11332.9|11332|11334.1|11333.5|11335.2|11334.4|11331.4|11330.6|579
1641904500000|2022-01-11 12:35:00|11334|11333.4|11333.8|11332.9|11337.4|11336.5|11333.6|11332.8|481
1641904800000|2022-01-11 12:40:00|11333.7|11332.8|11334.6|11333.7|11335.7|11334.9|11331.5|11330.9|386
1641905100000|2022-01-11 12:45:00|11334.7|11333.8|11334.6|11333.7|11336.4|11335.6|11334.1|11333.3|419
1641905400000|2022-01-11 12:50:00|11334.7|11333.8|11333|11332.1|11335.7|11334.9|11332.9|11332.1|467
1641905700000|2022-01-11 12:55:00|11333.4|11332.8|11331.5|11330.9|11335.9|11335.2|11331|11330.3|688
1641906000000|2022-01-11 13:00:00|11331.7|11331.1|11334.8|11333.9|11334.9|11334.1|11329.2|11328.3|608
1641906300000|2022-01-11 13:05:00|11334.9|11334|11337.1|11336.2|11338.4|11337.7|11333|11332.2|505
1641906600000|2022-01-11 13:10:00|11336.9|11336.3|11336.2|11335.3|11337.8|11337.1|11335|11334.2|472
1641906900000|2022-01-11 13:15:00|11336.3|11335.4|11337.9|11337|11339.1|11338.3|11335.1|11334.2|486
1641907200000|2022-01-11 13:20:00|11338|11337.1|11334.8|11334.2|11338.2|11337.6|11333.9|11333.2|609
1641907500000|2022-01-11 13:25:00|11335|11334.1|11332|11331.1|11335.4|11334.7|11329.8|11329.1|647
1641907800000|2022-01-11 13:30:00|11332.1|11331.2|11333.3|11332.7|11333.8|11333.1|11331.2|11330.6|535
1641908100000|2022-01-11 13:35:00|11333.4|11332.8|11329|11328.1|11334.7|11333.9|11327.5|11326.6|662
1641908400000|2022-01-11 13:40:00|11329.1|11328.2|11325.9|11325|11330.1|11329.3|11325.3|11324.5|740
1641908700000|2022-01-11 13:45:00|11325.8|11324.9|11324.8|11323.9|11329.1|11328.3|11324.6|11323.9|638
1641909000000|2022-01-11 13:50:00|11324.7|11324.1|11327.8|11326.9|11328.1|11327.3|11323.6|11322.7|515
1641909300000|2022-01-11 13:55:00|11327.7|11326.8|11326.4|11325.5|11329|11328.3|11324.4|11323.7|566
1641909600000|2022-01-11 14:00:00|11326.3|11325.4|11328.4|11327.5|11329.7|11328.8|11325.8|11324.9|605
1641909900000|2022-01-11 14:05:00|11328.2|11327.6|11323|11322.4|11328.9|11328.3|11322.5|11321.9|668
1641910200000|2022-01-11 14:10:00|11322.9|11322.3|11324.6|11323.7|11329.1|11328.4|11321.4|11320.5|846
1641910500000|2022-01-11 14:15:00|11324.7|11323.8|11324.4|11323.5|11325.4|11324.8|11322.8|11322.1|573
1641910800000|2022-01-11 14:20:00|11324.5|11323.6|11325|11324.1|11326.5|11325.8|11323.8|11323|632
1641911100000|2022-01-11 14:25:00|11325.1|11324.2|11325.8|11324.9|11326.6|11325.9|11323.4|11322.6|504
1641911400000|2022-01-11 14:30:00|11325.7|11324.8|11328.2|11327.6|11329.7|11328.8|11325.5|11324.8|796
1641911700000|2022-01-11 14:35:00|11328.3|11327.7|11329.4|11328.8|11330.8|11330|11326.5|11325.8|619
1641912000000|2022-01-11 14:40:00|11329.2|11328.6|11321.5|11320.6|11330.6|11329.8|11320.5|11319.9|696
1641912300000|2022-01-11 14:45:00|11321.3|11320.7|11319.5|11318.9|11321.5|11320.8|11313.3|11312.4|889
1641912600000|2022-01-11 14:50:00|11319.4|11318.8|11321.3|11320.7|11324.1|11323.3|11318.1|11317.4|877
1641912900000|2022-01-11 14:55:00|11321.4|11320.5|11323.9|11323|11326.4|11325.8|11320.6|11319.8|819
1641913200000|2022-01-11 15:00:00|11323.8|11322.9|11327.6|11327|11329.8|11329.1|11323.2|11322.4|791
1641913500000|2022-01-11 15:05:00|11328.1|11327.2|11337.1|11336.2|11338.9|11338|11328|11327.2|905
1641913800000|2022-01-11 15:10:00|11337.2|11336.3|11335.9|11335|11339.1|11338.4|11332|11331.1|739
1641914100000|2022-01-11 15:15:00|11335.8|11334.9|11334.4|11333.5|11336.3|11335.4|11332.7|11331.8|562
1641914400000|2022-01-11 15:20:00|11334.3|11333.4|11336.2|11335.3|11336.8|11335.9|11334.3|11333.4|516
1641914700000|2022-01-11 15:25:00|11336.3|11335.4|11335.3|11334.7|11337.6|11336.8|11334.3|11333.6|616
1641915000000|2022-01-11 15:30:00|11335.4|11334.5|11336.4|11335.8|11338.2|11337.5|11334.9|11334|697
1641915300000|2022-01-11 15:35:00|11336.6|11336|11339.6|11338.7|11339.9|11339.2|11336.5|11335.8|666
1641915600000|2022-01-11 15:40:00|11339.5|11339|11338.2|11337.6|11341.9|11341|11335.8|11335.2|686
1641915900000|2022-01-11 15:45:00|11338.1|11337.5|11341.2|11340.6|11345.7|11345.1|11338.1|11337.5|861
1641916200000|2022-01-11 15:50:00|11341.4|11340.5|11336.6|11335.7|11342|11341.1|11335.2|11334.6|962
1641916500000|2022-01-11 15:55:00|11336.7|11335.8|11340.7|11339.8|11342.3|11341.6|11336.6|11335.7|1166
1641916800000|2022-01-11 16:00:00|11340.6|11340.1|11349.9|11349.3|11352.2|11351.3|11340.6|11339.9|1009
1641917100000|2022-01-11 16:05:00|11350.1|11349.2|11354.1|11353.5|11355.3|11354.7|11349|11348.4|907
1641917400000|2022-01-11 16:10:00|11354.2|11353.6|11360.4|11359.5|11360.5|11359.8|11354|11353.4|890
1641917700000|2022-01-11 16:15:00|11360.3|11359.4|11361.1|11360.2|11365.2|11364.6|11359.1|11358.2|809
1641918000000|2022-01-11 16:20:00|11361.2|11360.3|11362.9|11362.3|11364.9|11364.3|11358.1|11357.2|997
1641918300000|2022-01-11 16:25:00|11363|11362.4|11362.4|11361.8|11365.4|11364.8|11361.1|11360.2|776
1641918600000|2022-01-11 16:30:00|11362.3|11361.7|11363|11362.4|11365.2|11364.6|11361.4|11360.7|664
1641918900000|2022-01-11 16:35:00|11362.9|11362.3|11366|11365.1|11366.9|11366.3|11362.8|11362.1|519
1641919200000|2022-01-11 16:40:00|11366.1|11365.2|11366.6|11365.7|11369|11368.4|11365.4|11364.5|541
1641919500000|2022-01-11 16:45:00|11366.7|11365.8|11364.3|11363.7|11366.7|11365.8|11361.5|11360.6|600
1641919800000|2022-01-11 16:50:00|11364.7|11363.8|11364.3|11363.7|11366.4|11365.8|11363.1|11362.2|640
1641920100000|2022-01-11 16:55:00|11364.6|11363.9|11362.2|11361.6|11365.3|11364.7|11362.2|11361.6|513
1641920400000|2022-01-11 17:00:00|11362.3|11361.7|11356.6|11355.7|11363.7|11363|11356.6|11355.7|591
1641920700000|2022-01-11 17:05:00|11356.7|11355.8|11358.6|11357.7|11360.8|11360|11356.4|11355.5|477
1641921000000|2022-01-11 17:10:00|11358.5|11357.6|11357.4|11356.5|11361.7|11360.9|11357.3|11356.5|473
1641921300000|2022-01-11 17:15:00|11357.3|11356.7|11356.4|11355.8|11359.1|11358.5|11356|11355.4|412
1641921600000|2022-01-11 17:20:00|11356.8|11356.2|11358.5|11357.9|11359.8|11358.9|11354.3|11353.5|518
1641921900000|2022-01-11 17:25:00|11358.6|11358|11357.8|11356.9|11359.6|11358.8|11357.3|11356.4|388
1641922200000|2022-01-11 17:30:00|11357.9|11357|11357.5|11356.9|11359.9|11359|11356.9|11356.2|407
1641922500000|2022-01-11 17:35:00|11357.7|11356.8|11354.9|11354.3|11358.7|11358|11353.9|11353.1|286
1641922800000|2022-01-11 17:40:00|11354.8|11354.2|11354.2|11353.3|11356.1|11355.5|11353.6|11352.7|317
1641923100000|2022-01-11 17:45:00|11354.1|11353.2|11354.9|11354.3|11357.8|11357|11353.8|11353.1|381
1641923400000|2022-01-11 17:50:00|11355|11354.4|11357.5|11356.9|11358.1|11357.3|11355|11354.3|414
1641923700000|2022-01-11 17:55:00|11357.6|11356.7|11354.7|11353.8|11357.7|11357|11353.3|11352.5|335
1641924000000|2022-01-11 18:00:00|11354.6|11353.7|11354.6|11353.7|11356.4|11355.7|11353.6|11352.7|427
1641924300000|2022-01-11 18:05:00|11354.7|11353.8|11353.7|11353.1|11355.1|11354.2|11352.3|11351.6|381
1641924600000|2022-01-11 18:10:00|11353.8|11353.2|11356.4|11355.8|11356.7|11356|11353.4|11352.6|286
1641924900000|2022-01-11 18:15:00|11356.6|11355.7|11358.3|11357.7|11359.7|11358.8|11355.5|11354.8|395
1641925200000|2022-01-11 18:20:00|11358.1|11357.5|11360.7|11360.1|11360.8|11360.1|11357.4|11356.8|270
1641925500000|2022-01-11 18:25:00|11360.8|11360.2|11357.9|11357.3|11360.8|11360.2|11357.7|11357|415
1641925800000|2022-01-11 18:30:00|11357.8|11357.2|11360.8|11360.2|11361.7|11361|11357.7|11357|368
1641926100000|2022-01-11 18:35:00|11360.9|11360.3|11360.7|11360.1|11362.2|11361.5|11360.6|11359.8|289
1641926400000|2022-01-11 18:40:00|11360.8|11360.2|11364.7|11364.1|11366.4|11365.7|11360.7|11360.1|374
1641926700000|2022-01-11 18:45:00|11364.9|11363.8|11368.1|11367.2|11368.1|11367.2|11364.7|11363.8|249
1641927000000|2022-01-11 18:50:00|11368.2|11367.3|11366.6|11365.7|11368.9|11368.2|11366.4|11365.7|377
1641927300000|2022-01-11 18:55:00|11366.5|11365.9|11366.9|11366.3|11367.2|11366.5|11365.5|11364.9|286
1641927600000|2022-01-11 19:00:00|11367|11366.4|11370.2|11369.3|11370.3|11369.6|11366.4|11365.8|395
1641927900000|2022-01-11 19:05:00|11370.3|11369.4|11373.1|11372.5|11373.3|11372.7|11369.4|11368.7|391
1641928200000|2022-01-11 19:10:00|11373|11372.4|11373.8|11373.2|11373.8|11373.2|11369.7|11368.9|315
1641928500000|2022-01-11 19:15:00|11373.2|11372.6|11372.3|11371.4|11375.6|11375|11372.2|11371.3|342
1641928800000|2022-01-11 19:20:00|11372.1|11371.2|11369.1|11368.2|11372.1|11371.4|11368.7|11368.1|292
1641929100000|2022-01-11 19:25:00|11369.2|11368.3|11365.1|11364.5|11369.2|11368.3|11364|11363.2|409
1641929400000|2022-01-11 19:30:00|11365.2|11364.6|11365.1|11364.5|11366|11365.4|11363.1|11362.3|336
1641929700000|2022-01-11 19:35:00|11365.2|11364.6|11365.4|11364.8|11366.1|11365.3|11364.7|11364|277
1641930000000|2022-01-11 19:40:00|11365.5|11364.9|11366.3|11365.7|11366.4|11365.7|11364.3|11363.6|219
1641930300000|2022-01-11 19:45:00|11366.2|11365.6|11367.1|11366.2|11367.4|11366.7|11365.9|11365|248
1641930600000|2022-01-11 19:50:00|11367.2|11366.6|11368.5|11367.6|11369.3|11368.4|11366.8|11366|284
1641930900000|2022-01-11 19:55:00|11368.4|11367.5|11367.1|11366.5|11369.1|11368.4|11366.6|11365.8|493
1641931200000|2022-01-11 20:00:00|11367.3|11366.4|11367.5|11366.9|11369.4|11368.6|11366.7|11365.9|460
1641931500000|2022-01-11 20:05:00|11367.4|11366.8|11366.5|11365.6|11368.9|11368.3|11366.3|11365.6|291
1641931800000|2022-01-11 20:10:00|11366.3|11365.7|11365.1|11364.2|11368|11367.2|11364.3|11363.5|301
1641932100000|2022-01-11 20:15:00|11364.7|11364.1|11365.8|11364.9|11366.8|11365.9|11364.2|11363.5|276
1641932400000|2022-01-11 20:20:00|11365.7|11364.8|11365.6|11364.7|11367.1|11366.2|11364.5|11363.8|316
1641932700000|2022-01-11 20:25:00|11365.9|11365.3|11368.9|11368|11369.7|11368.8|11365.9|11365.2|273
1641933000000|2022-01-11 20:30:00|11369|11368.1|11368.4|11367.8|11369.8|11368.9|11367.6|11366.7|306
1641933300000|2022-01-11 20:35:00|11368.5|11367.9|11367.1|11366.2|11368.9|11368|11366.9|11366|324
1641933600000|2022-01-11 20:40:00|11367|11366.1|11368.3|11367.4|11369.9|11369.1|11366.2|11365.4|341
1641933900000|2022-01-11 20:45:00|11368.2|11367.3|11366.5|11365.6|11368.2|11367.3|11365.7|11364.9|312
1641934200000|2022-01-11 20:50:00|11366.6|11365.7|11367|11366.1|11367.2|11366.3|11365.1|11364.2|308
1641934500000|2022-01-11 20:55:00|11366.9|11366|11366|11365.4|11368.3|11367.5|11365.5|11364.7|469
1641934800000|2022-01-11 21:00:00|11365.8|11365.2|11366.9|11366.3|11368.7|11367.8|11365.3|11364.7|358
1641935100000|2022-01-11 21:05:00|11367.2|11366.6|11369.5|11368.6|11369.6|11368.7|11367.2|11366.5|142
1641935400000|2022-01-11 21:10:00|11369.6|11368.7|11367.8|11367.2|11369.6|11368.7|11367.8|11367|90
1641935700000|2022-01-11 21:15:00|11368|11367.1|11369|11368.4|11369|11368.4|11367.4|11366.5|127
1641936000000|2022-01-11 21:20:00|11369.1|11368.5|11369.2|11368.3|11369.4|11368.6|11368.6|11367.8|150
1641936300000|2022-01-11 21:25:00|11369.3|11368.4|11368.3|11367.7|11369.9|11369.2|11367.6|11367|228
1641936600000|2022-01-11 21:30:00|11368.5|11367.6|11369.2|11368.3|11369.3|11368.5|11368.2|11367.3|125
1641936900000|2022-01-11 21:35:00|11369.3|11368.4|11369.3|11368.4|11369.4|11368.6|11368.5|11367.7|155
1641937200000|2022-01-11 21:40:00|11369.4|11368.5|11368.9|11368|11369.4|11368.5|11368.4|11367.5|144
1641937500000|2022-01-11 21:45:00|11368.8|11367.9|11369.2|11368.3|11369.7|11368.8|11368.8|11367.9|163
1641937800000|2022-01-11 21:50:00|11369.1|11368.2|11369.7|11368.8|11369.9|11369|11369.1|11368.2|126
1641938100000|2022-01-11 21:55:00|11369.6|11368.7|11369.8|11366|11370.3|11369.2|11369.2|11365.2|288
1641938400000|2022-01-11 22:00:00|11370.2|11365.5|11373.3|11366.3|11373.3|11367.3|11369.8|11363.3|68
1641938700000|2022-01-11 22:05:00|11372.9|11365.9|11370|11365.3|11373.8|11366.8|11369.9|11364.5|121
1641939000000|2022-01-11 22:10:00|11370.1|11365.2|11370.6|11365.8|11372.4|11366.7|11370|11364.1|158
1641939300000|2022-01-11 22:15:00|11370.4|11367.1|11370.8|11364.9|11372.2|11367.1|11370|11364.5|141
1641939600000|2022-01-11 22:20:00|11371|11366.3|11370.2|11366.1|11372.1|11366.6|11370|11364.6|134
1641939900000|2022-01-11 22:25:00|11370.1|11365.9|11370.5|11366|11372.6|11366.8|11369.9|11364.4|161
1641940200000|2022-01-11 22:30:00|11370.4|11366.1|11370.3|11366.3|11371.7|11367.5|11370.1|11365.4|254
1641940500000|2022-01-11 22:35:00|11370.2|11366.9|11370.3|11367.1|11371.9|11367.8|11369.9|11365.8|200
1641940800000|2022-01-11 22:40:00|11370.1|11367|11370.5|11367.5|11371.2|11367.5|11369.6|11365.9|181
1641941100000|2022-01-11 22:45:00|11371.4|11367.4|11369.6|11366.8|11371.6|11368|11369.5|11366.2|223
1641941400000|2022-01-11 22:50:00|11369.5|11366.7|11370.2|11366.4|11371|11367.4|11369.5|11365.9|285
1641941700000|2022-01-11 22:55:00|11370|11366.3|11370.2|11366.2|11371.6|11368.1|11369.1|11365.6|408
1641942000000|2022-01-11 23:00:00|11370.1|11366.3|11369.5|11367.9|11371|11369.2|11368.6|11362.7|503
1641942300000|2022-01-11 23:05:00|11369.4|11368|11369.5|11368.6|11370|11368.9|11369.2|11367.8|218
1641942600000|2022-01-11 23:10:00|11369.4|11368.5|11370.3|11369.4|11370.6|11369.6|11369.3|11368.3|191
1641942900000|2022-01-11 23:15:00|11370.4|11369.5|11369.9|11369|11370.7|11369.8|11369.8|11369|119
1641943200000|2022-01-11 23:20:00|11370|11369.1|11369.3|11368.4|11370.2|11369.3|11369.1|11368.2|122
1641943500000|2022-01-11 23:25:00|11369.1|11368.2|11367.8|11367.2|11369.1|11368.2|11367.6|11366.9|144
1641943800000|2022-01-11 23:30:00|11367.7|11367.1|11370.4|11369.5|11370.6|11369.7|11367.7|11367|163
1641944100000|2022-01-11 23:35:00|11370.2|11369.6|11370.4|11369.5|11371.5|11370.6|11370.2|11369.4|142
1641944400000|2022-01-11 23:40:00|11370.5|11369.6|11367.9|11367|11370.5|11369.6|11367.9|11367|263
1641944700000|2022-01-11 23:45:00|11368|11367.1|11367.8|11367.2|11368|11367.2|11367.7|11366.9|143
1641945000000|2022-01-11 23:50:00|11368|11367.1|11367|11366.1|11368.7|11367.8|11366.8|11365.9|169
1641945300000|2022-01-11 23:55:00|11367.1|11366.2|11366.5|11365.6|11367.1|11366.3|11366.3|11365.4|123
1641945600000|2022-01-12 00:00:00|11366.4|11365.5|11372.5|11371.6|11372.6|11371.7|11366.3|11365.5|330
1641945900000|2022-01-12 00:05:00|11372.6|11371.7|11370.9|11370.3|11372.7|11372|11370.8|11370.1|231
1641946200000|2022-01-12 00:10:00|11371.1|11370.2|11369.9|11369.3|11372.1|11371.3|11369.2|11368.6|274
1641946500000|2022-01-12 00:15:00|11370.1|11369.2|11369.5|11368.9|11370.5|11369.8|11369.1|11368.5|124
1641946800000|2022-01-12 00:20:00|11369.2|11368.6|11369.4|11368.5|11370.4|11369.8|11369.1|11368.4|136
1641947100000|2022-01-12 00:25:00|11369.2|11368.6|11369.4|11368.8|11370.1|11369.4|11368.6|11367.9|140
1641947400000|2022-01-12 00:30:00|11369.6|11368.7|11371.9|11371.3|11372.2|11371.4|11369.2|11368.6|168
1641947700000|2022-01-12 00:35:00|11371.8|11371.2|11371.5|11370.9|11372.2|11371.5|11371.3|11370.7|117
1641948000000|2022-01-12 00:40:00|11371.6|11371|11372.1|11371.5|11372.5|11371.9|11371.5|11370.9|122
1641948300000|2022-01-12 00:45:00|11372.2|11371.6|11373.8|11372.9|11373.9|11373|11372.1|11371.5|120
1641948600000|2022-01-12 00:50:00|11373.7|11372.8|11373.3|11372.4|11373.9|11373|11371.4|11370.7|283
1641948900000|2022-01-12 00:55:00|11373.9|11373|11371.4|11370.5|11373.9|11373|11371.1|11370.3|195
1641949200000|2022-01-12 01:00:00|11371.3|11370.7|11371.2|11370.6|11372.4|11371.7|11369.9|11369|256
1641949500000|2022-01-12 01:05:00|11371.1|11370.5|11372.2|11371.6|11372.3|11371.7|11371|11370.2|170
1641949800000|2022-01-12 01:10:00|11372.3|11371.7|11369.4|11368.5|11372.6|11371.8|11369.3|11368.5|182
1641950100000|2022-01-12 01:15:00|11369.3|11368.4|11367.5|11366.6|11369.5|11368.6|11365.9|11365.1|401
1641950400000|2022-01-12 01:20:00|11367.6|11366.7|11368.3|11367.4|11368.3|11367.6|11365.9|11365|235
1641950700000|2022-01-12 01:25:00|11368.1|11367.5|11366|11365.1|11369.1|11368.3|11365.9|11365|275
1641951000000|2022-01-12 01:30:00|11366.1|11365.2|11367.6|11366.7|11368.1|11367.4|11364.6|11363.9|297
1641951300000|2022-01-12 01:35:00|11367.5|11366.9|11367.4|11366.8|11369.1|11368.4|11367.1|11366.3|262
1641951600000|2022-01-12 01:40:00|11367.7|11367.1|11369.3|11368.4|11369.7|11369|11367.6|11367|208
1641951900000|2022-01-12 01:45:00|11369.4|11368.8|11368.4|11367.8|11369.6|11368.9|11367.9|11367.2|286
1641952200000|2022-01-12 01:50:00|11368.5|11367.9|11369|11368.1|11369.7|11369|11368.1|11367.4|265
1641952500000|2022-01-12 01:55:00|11368.9|11368.3|11370.5|11369.6|11370.7|11369.9|11368.8|11368.1|186
1641952800000|2022-01-12 02:00:00|11370.6|11369.7|11372.6|11371.7|11373|11372.4|11370|11369.3|281
1641953100000|2022-01-12 02:05:00|11372.7|11371.8|11372.7|11372.1|11373.2|11372.5|11372.4|11371.7|216
1641953400000|2022-01-12 02:10:00|11372.8|11372.2|11373|11372.4|11374|11373.4|11372.2|11371.4|197
1641953700000|2022-01-12 02:15:00|11373.1|11372.5|11372.9|11372.3|11373.3|11372.6|11372.3|11371.6|184
1641954000000|2022-01-12 02:20:00|11373.1|11372.2|11371.8|11371.2|11373.5|11372.8|11371.6|11370.9|186
1641954300000|2022-01-12 02:25:00|11371.7|11371.1|11372.2|11371.3|11372.6|11371.8|11371.6|11371|134
1641954600000|2022-01-12 02:30:00|11372.3|11371.4|11370.3|11369.7|11372.5|11371.8|11370.1|11369.4|194
1641954900000|2022-01-12 02:35:00|11370.4|11369.5|11369.5|11368.6|11370.6|11369.8|11368.2|11367.5|217
1641955200000|2022-01-12 02:40:00|11369.3|11368.7|11370.2|11369.6|11370.5|11369.8|11369.2|11368.6|156
1641955500000|2022-01-12 02:45:00|11370.5|11369.7|11371.2|11370.3|11371.7|11371|11369.2|11368.6|169
1641955800000|2022-01-12 02:50:00|11371.3|11370.4|11371.3|11370.7|11372|11371.2|11370.4|11369.7|143
1641956100000|2022-01-12 02:55:00|11371.4|11370.8|11372.4|11371.8|11372.8|11372.2|11371.4|11370.6|206
1641956400000|2022-01-12 03:00:00|11372.3|11371.7|11373.8|11373.2|11374|11373.3|11371.6|11371|152
1641956700000|2022-01-12 03:05:00|11373.9|11373.3|11373.5|11372.9|11374.1|11373.4|11373.2|11372.5|203
1641957000000|2022-01-12 03:10:00|11373.4|11372.8|11374.6|11373.7|11374.7|11374.1|11373.1|11372.3|167
1641957300000|2022-01-12 03:15:00|11374.5|11373.6|11375.1|11374.5|11375.4|11374.8|11374.3|11373.6|174
1641957600000|2022-01-12 03:20:00|11375.2|11374.6|11375.8|11374.9|11376|11375.3|11374.4|11373.6|218
1641957900000|2022-01-12 03:25:00|11375.9|11375|11374.7|11374.1|11376.1|11375.4|11374.5|11373.9|170
1641958200000|2022-01-12 03:30:00|11374.6|11374|11374.8|11373.9|11375.5|11374.8|11374.2|11373.5|140
1641958500000|2022-01-12 03:35:00|11374.6|11374|11374.1|11373.5|11374.7|11374.1|11373.9|11373.2|112
1641958800000|2022-01-12 03:40:00|11374|11373.4|11373.6|11373|11375|11374.4|11373.5|11372.9|170
1641959100000|2022-01-12 03:45:00|11373.7|11373.1|11374.9|11374.3|11375.1|11374.4|11373.7|11373.1|132
1641959400000|2022-01-12 03:50:00|11374.8|11374.2|11375.6|11374.7|11375.7|11375|11374.8|11374|157
1641959700000|2022-01-12 03:55:00|11375.5|11374.6|11375|11374.4|11375.6|11374.9|11374.9|11374.2|156
1641960000000|2022-01-12 04:00:00|11374.9|11374.3|11373.9|11373.3|11375.1|11374.4|11373.8|11373|140
1641960300000|2022-01-12 04:05:00|11374.1|11373.2|11374.3|11373.7|11374.4|11373.8|11373.8|11373.1|127
1641960600000|2022-01-12 04:10:00|11374.4|11373.8|11374.4|11373.5|11374.6|11373.9|11373.8|11373|146
1641960900000|2022-01-12 04:15:00|11374.3|11373.7|11374.3|11373.7|11374.5|11373.9|11373.7|11373|135
1641961200000|2022-01-12 04:20:00|11374.4|11373.8|11374.6|11373.7|11375|11374.2|11373.9|11373.2|170
1641961500000|2022-01-12 04:25:00|11374.5|11373.6|11375|11374.4|11375.4|11374.6|11374.2|11373.5|165
1641961800000|2022-01-12 04:30:00|11374.9|11374.3|11373.2|11372.6|11375.6|11374.8|11373.1|11372.5|167
1641962100000|2022-01-12 04:35:00|11373.3|11372.7|11373.9|11373.3|11374|11373.4|11372.9|11372.2|134
1641962400000|2022-01-12 04:40:00|11374|11373.4|11373|11372.4|11374.2|11373.5|11373|11372.3|133
1641962700000|2022-01-12 04:45:00|11372.9|11372.3|11373.6|11372.7|11373.7|11372.9|11372.9|11372.3|102
1641963000000|2022-01-12 04:50:00|11373.5|11372.6|11373.3|11372.4|11374.3|11373.7|11372.9|11372.1|144
1641963300000|2022-01-12 04:55:00|11373.1|11372.5|11373|11372.4|11374|11373.4|11372.9|11372.3|115
1641963600000|2022-01-12 05:00:00|11373.1|11372.2|11375.2|11374.6|11375.4|11374.6|11372.8|11372.2|240
1641963900000|2022-01-12 05:05:00|11375.3|11374.4|11375.2|11374.3|11375.9|11375.2|11374.8|11374.1|152
1641964200000|2022-01-12 05:10:00|11375.1|11374.2|11375.5|11374.9|11375.6|11374.9|11374.9|11374.2|157
1641964500000|2022-01-12 05:15:00|11375.6|11374.7|11375.3|11374.7|11376|11375.3|11375.2|11374.5|121
1641964800000|2022-01-12 05:20:00|11375.4|11374.8|11375.7|11375.1|11376|11375.3|11375.3|11374.6|134
1641965100000|2022-01-12 05:25:00|11375.8|11375.2|11375.8|11375.2|11376.1|11375.4|11375.5|11374.8|98
1641965400000|2022-01-12 05:30:00|11375.9|11375.3|11375.9|11375.3|11376.1|11375.5|11375|11374.4|131
1641965700000|2022-01-12 05:35:00|11376|11375.4|11376.2|11375.6|11378.3|11377.7|11375.8|11374.9|299
1641966000000|2022-01-12 05:40:00|11376.1|11375.5|11375.9|11375|11376.7|11376.1|11375.4|11374.5|167
1641966300000|2022-01-12 05:45:00|11375.8|11374.9|11375.8|11375.2|11376.2|11375.3|11374.7|11373.9|187
1641966600000|2022-01-12 05:50:00|11375.9|11375.3|11374.4|11373.8|11376.2|11375.4|11374.1|11373.5|175
1641966900000|2022-01-12 05:55:00|11374.5|11373.6|11373.7|11372.8|11374.6|11373.9|11373.5|11372.8|223
1641967200000|2022-01-12 06:00:00|11373.8|11372.9|11375.1|11374.2|11375.5|11374.8|11372.7|11371.9|194
1641967500000|2022-01-12 06:05:00|11375|11374.4|11374|11373.1|11375.3|11374.5|11373.8|11373.1|134
1641967800000|2022-01-12 06:10:00|11374.1|11373.2|11374.3|11373.4|11374.9|11374.2|11373.5|11372.7|142
1641968100000|2022-01-12 06:15:00|11374.4|11373.5|11373.1|11372.5|11375|11374.2|11372.8|11372.2|139
1641968400000|2022-01-12 06:20:00|11373.2|11372.3|11373.7|11373.1|11374|11373.4|11373.1|11372.3|127
1641968700000|2022-01-12 06:25:00|11373.6|11373|11374.3|11373.7|11374.5|11373.8|11373.3|11372.7|137
1641969000000|2022-01-12 06:30:00|11374.1|11373.5|11373.8|11373.2|11374.5|11373.8|11373.8|11373|87
1641969300000|2022-01-12 06:35:00|11373.9|11373.3|11373.5|11372.9|11374.8|11374.2|11373.4|11372.7|165
1641969600000|2022-01-12 06:40:00|11373.6|11373|11375.1|11374.5|11375.4|11374.8|11373.5|11372.8|130
1641969900000|2022-01-12 06:45:00|11375.2|11374.6|11371.8|11370.9|11375.2|11374.6|11371.4|11370.8|301
1641970200000|2022-01-12 06:50:00|11371.5|11370.7|11370.1|11369.2|11371.8|11371|11369.3|11368.7|298
1641970500000|2022-01-12 06:55:00|11370|11369.1|11364.7|11363.8|11370|11369.1|11364.7|11363.8|351
1641970800000|2022-01-12 07:00:00|11364.6|11363.7|11364.9|11364|11365.5|11364.6|11363|11362.3|439
1641971100000|2022-01-12 07:05:00|11364.8|11363.9|11366.2|11365.3|11366.7|11366|11363.9|11363.2|374
1641971400000|2022-01-12 07:10:00|11366.1|11365.5|11366.3|11365.4|11368|11367.3|11365.5|11364.8|332
1641971700000|2022-01-12 07:15:00|11366.1|11365.5|11364.2|11363.3|11366.8|11366|11363.4|11362.7|357
1641972000000|2022-01-12 07:20:00|11364.1|11363.2|11362.4|11361.5|11364.1|11363.4|11361.5|11360.8|261
1641972300000|2022-01-12 07:25:00|11362.2|11361.6|11358.4|11357.5|11362.6|11362|11358.2|11357.3|473
1641972600000|2022-01-12 07:30:00|11358.3|11357.4|11360.1|11359.2|11360.5|11359.7|11357.4|11356.5|376
1641972900000|2022-01-12 07:35:00|11360|11359.1|11359.6|11358.7|11360.2|11359.6|11357.2|11356.5|357
1641973200000|2022-01-12 07:40:00|11359.7|11358.8|11358.8|11358.2|11360.6|11359.9|11358.8|11358|343
1641973500000|2022-01-12 07:45:00|11358.9|11357.9|11356|11355.4|11358.9|11358|11355.9|11355.3|359
1641973800000|2022-01-12 07:50:00|11355.9|11355.3|11357.4|11356.5|11360.1|11359.4|11355.9|11355.3|440
1641974100000|2022-01-12 07:55:00|11356.6|11356|11358.9|11358|11359.4|11358.7|11355.5|11354.7|565
1641974400000|2022-01-12 08:00:00|11358.8|11358.2|11358.1|11357.2|11359.4|11358.7|11355.5|11354.8|741
1641974700000|2022-01-12 08:05:00|11358.2|11357.3|11363.8|11363.2|11364|11363.2|11358|11357.2|521
1641975000000|2022-01-12 08:10:00|11363.7|11363.1|11364.9|11364.3|11367.1|11366.3|11362.4|11361.6|507
1641975300000|2022-01-12 08:15:00|11364.8|11364.2|11363.4|11362.8|11366.2|11365.4|11363.2|11362.5|485
1641975600000|2022-01-12 08:20:00|11363.6|11362.7|11363.4|11362.8|11365.1|11364.3|11362.8|11362|516
1641975900000|2022-01-12 08:25:00|11363.3|11362.7|11360.8|11359.9|11363.8|11362.9|11357.7|11356.9|516
1641976200000|2022-01-12 08:30:00|11360.7|11359.8|11364.3|11363.7|11364.9|11364.2|11360.2|11359.5|497
1641976500000|2022-01-12 08:35:00|11364.4|11363.8|11366.5|11365.6|11367.1|11366.3|11362.8|11362.1|529
1641976800000|2022-01-12 08:40:00|11366.4|11365.5|11364|11363.4|11366.9|11366.2|11363.8|11362.9|459
1641977100000|2022-01-12 08:45:00|11363.9|11363|11364.9|11364.3|11365.6|11364.9|11361.9|11361.2|433
1641977400000|2022-01-12 08:50:00|11365|11364.4|11366.9|11366.3|11369.1|11368.2|11363.6|11362.9|490
1641977700000|2022-01-12 08:55:00|11367.1|11366.2|11367.4|11366.8|11369.6|11368.7|11366.5|11365.8|492
1641978000000|2022-01-12 09:00:00|11367.5|11366.6|11367.4|11366.5|11369.2|11368.5|11365.2|11364.6|496
1641978300000|2022-01-12 09:05:00|11367.2|11366.6|11368.4|11367.5|11368.6|11367.9|11365|11364.3|531
1641978600000|2022-01-12 09:10:00|11368.2|11367.6|11368.6|11367.7|11369.4|11368.5|11365.8|11365|421
1641978900000|2022-01-12 09:15:00|11368.4|11367.5|11373.6|11372.7|11373.6|11372.8|11366.8|11365.9|570
1641979200000|2022-01-12 09:20:00|11373.7|11372.8|11369.2|11368.6|11374|11373.2|11369|11368.3|643
1641979500000|2022-01-12 09:25:00|11369.3|11368.7|11370|11369.1|11370.1|11369.5|11367.6|11366.7|441
1641979800000|2022-01-12 09:30:00|11369.9|11369|11370|11369.1|11370.2|11369.6|11366.4|11365.7|525
1641980100000|2022-01-12 09:35:00|11369.8|11369.2|11365|11364.1|11371.1|11370.4|11364.7|11363.9|539
1641980400000|2022-01-12 09:40:00|11365.1|11364.2|11365|11364.1|11366.3|11365.6|11363.5|11362.7|491
1641980700000|2022-01-12 09:45:00|11365.2|11364.3|11363.2|11362.3|11365.4|11364.7|11362.8|11362|516
1641981000000|2022-01-12 09:50:00|11363.3|11362.4|11364.3|11363.4|11365|11364.3|11362.7|11361.9|460
1641981300000|2022-01-12 09:55:00|11364|11363.7|11367.7|11366.8|11368.5|11367.6|11363.6|11362.8|558
1641981600000|2022-01-12 10:00:00|11367.8|11366.9|11368.6|11367.7|11368.6|11368|11364.5|11363.7|497
1641981900000|2022-01-12 10:05:00|11368.7|11367.8|11367.2|11366.6|11368.7|11367.9|11365.3|11364.6|441
1641982200000|2022-01-12 10:10:00|11367.4|11366.5|11365.3|11364.4|11367.5|11366.8|11365.2|11364.3|528
1641982500000|2022-01-12 10:15:00|11365.4|11364.5|11361.1|11360.5|11365.4|11364.5|11361|11360.4|457
1641982800000|2022-01-12 10:20:00|11361|11360.4|11363.6|11363|11364.9|11364.3|11360.9|11360.3|509
1641983100000|2022-01-12 10:25:00|11363.5|11362.9|11361|11360.4|11363.8|11363.2|11360.3|11359.7|548
1641983400000|2022-01-12 10:30:00|11361.1|11360.2|11362.5|11361.9|11364.2|11363.4|11360.6|11359.9|391
1641983700000|2022-01-12 10:35:00|11362.4|11361.8|11359.6|11359|11363.3|11362.5|11359.4|11358.7|520
1641984000000|2022-01-12 10:40:00|11359.7|11359.1|11359.3|11358.7|11361.2|11360.6|11358.8|11358.2|366
1641984300000|2022-01-12 10:45:00|11359|11358.4|11358|11357.1|11359|11358.4|11355.1|11354.3|501
1641984600000|2022-01-12 10:50:00|11357.9|11357.3|11359.5|11358.6|11360.5|11359.8|11357.4|11356.5|470
1641984900000|2022-01-12 10:55:00|11359.4|11358.5|11357.7|11357.1|11360.8|11360.1|11357|11356.1|425
1641985200000|2022-01-12 11:00:00|11357.9|11357|11357.1|11356.2|11359.5|11358.7|11356.8|11356.1|342
1641985500000|2022-01-12 11:05:00|11356.7|11356.1|11361.2|11360.6|11361.5|11360.7|11356.7|11356.1|406
1641985800000|2022-01-12 11:10:00|11361.3|11360.7|11362.5|11361.6|11363.4|11362.8|11360.8|11360.1|384
1641986100000|2022-01-12 11:15:00|11362.4|11361.5|11363.5|11362.9|11364.3|11363.6|11361.1|11360.3|442
1641986400000|2022-01-12 11:20:00|11363.7|11362.8|11363.1|11362.5|11365.5|11364.9|11363|11362.3|363
1641986700000|2022-01-12 11:25:00|11363.3|11362.4|11363.8|11363.2|11364.7|11364.1|11362.3|11361.6|364
1641987000000|2022-01-12 11:30:00|11363.7|11363.1|11363.6|11362.7|11364.7|11363.9|11361.5|11360.8|488
1641987300000|2022-01-12 11:35:00|11363.5|11362.6|11362.3|11361.4|11363.6|11362.8|11361.9|11361.1|464
1641987600000|2022-01-12 11:40:00|11362.2|11361.3|11363.3|11362.7|11363.7|11362.9|11361.4|11360.7|431
1641987900000|2022-01-12 11:45:00|11363.4|11362.8|11359.6|11358.7|11363.5|11362.8|11359.2|11358.4|317
1641988200000|2022-01-12 11:50:00|11359.5|11358.6|11358.2|11357.6|11360.5|11359.7|11357.3|11356.7|388
1641988500000|2022-01-12 11:55:00|11358.1|11357.5|11362.1|11361.2|11362.3|11361.7|11357.7|11357.1|571
1641988800000|2022-01-12 12:00:00|11362.2|11361.3|11363.2|11362.3|11364.7|11363.8|11362.1|11361.3|529
1641989100000|2022-01-12 12:05:00|11363.1|11362.2|11364.3|11363.4|11366.8|11366.1|11362.4|11361.6|546
1641989400000|2022-01-12 12:10:00|11364.2|11363.3|11364.5|11363.9|11366|11365.4|11362.9|11362.3|486
1641989700000|2022-01-12 12:15:00|11364.7|11363.8|11363.1|11362.5|11366.2|11365.4|11362.8|11362|353
1641990000000|2022-01-12 12:20:00|11363|11362.4|11364.5|11363.9|11365.7|11364.8|11362.9|11362.2|390
1641990300000|2022-01-12 12:25:00|11364.4|11363.8|11364.5|11363.6|11365.1|11364.5|11363.1|11362.5|430
1641990600000|2022-01-12 12:30:00|11364.6|11363.7|11364.4|11363.8|11364.9|11364.2|11362.7|11362.1|426
1641990900000|2022-01-12 12:35:00|11364.5|11363.9|11364.2|11363.3|11367.2|11366.4|11362.1|11361.4|569
1641991200000|2022-01-12 12:40:00|11364.1|11363.2|11361.5|11360.9|11365.2|11364.6|11361.4|11360.7|443
1641991500000|2022-01-12 12:45:00|11361.4|11360.8|11361.2|11360.3|11363.3|11362.6|11360.9|11360.3|465
1641991800000|2022-01-12 12:50:00|11361.3|11360.4|11362.1|11361.5|11363.3|11362.6|11360.5|11359.7|538
1641992100000|2022-01-12 12:55:00|11362|11361.4|11363.8|11363.2|11363.8|11363.2|11360.1|11359.4|807
1641992400000|2022-01-12 13:00:00|11363.7|11363.1|11364.8|11363.9|11366.4|11365.7|11361.8|11361.2|648
1641992700000|2022-01-12 13:05:00|11364.9|11364|11366.6|11366|11368.6|11368|11364.9|11364|637
1641993000000|2022-01-12 13:10:00|11366.7|11366.1|11370.2|11369.6|11370.4|11369.7|11366.7|11366.1|560
1641993300000|2022-01-12 13:15:00|11370.3|11369.7|11372.9|11372.3|11374|11373.4|11369.3|11368.7|634
1641993600000|2022-01-12 13:20:00|11373|11372.4|11368.6|11367.7|11375|11374.3|11368.3|11367.6|764
1641993900000|2022-01-12 13:25:00|11368.5|11367.6|11369.3|11367.4|11373.3|11372.4|11367.4|11365.8|758
1641994200000|2022-01-12 13:30:00|11368.5|11366.9|11376.8|11375.9|11381.8|11380.9|11362.4|11360.4|1642
1641994500000|2022-01-12 13:35:00|11376.4|11375.5|11398.6|11397.7|11398.7|11397.8|11373.8|11372.9|1492
1641994800000|2022-01-12 13:40:00|11398.7|11397.8|11403.9|11403|11415.9|11415|11397.8|11396.9|1610
1641995100000|2022-01-12 13:45:00|11403.8|11402.9|11405.4|11404.5|11406.1|11405.2|11397.6|11396.9|1259
1641995400000|2022-01-12 13:50:00|11405.5|11404.6|11412.9|11412.3|11413.1|11412.4|11404.4|11403.7|1126
1641995700000|2022-01-12 13:55:00|11413.1|11412.2|11410.4|11409.5|11413.2|11412.4|11406|11405.2|1143
1641996000000|2022-01-12 14:00:00|11410.3|11409.7|11405.5|11404.6|11411.6|11411|11402.3|11401.6|1089
1641996300000|2022-01-12 14:05:00|11405.4|11404.5|11401.9|11401|11406.6|11405.8|11401.3|11400.6|842
1641996600000|2022-01-12 14:10:00|11401.8|11400.9|11399.7|11398.8|11406|11405.4|11398.8|11397.9|903
1641996900000|2022-01-12 14:15:00|11399.5|11398.6|11398.2|11397.6|11400.7|11400.1|11395|11394.1|945
1641997200000|2022-01-12 14:20:00|11398.1|11397.5|11406|11405.4|11409.8|11409.1|11398.1|11397.5|987
1641997500000|2022-01-12 14:25:00|11405.9|11405.3|11411.4|11410.8|11412.7|11412.1|11405.3|11404.5|931
1641997800000|2022-01-12 14:30:00|11411.5|11410.9|11408.1|11407.5|11414.5|11413.7|11407.8|11406.9|1118
1641998100000|2022-01-12 14:35:00|11408.4|11407.8|11413.4|11412.8|11413.7|11412.9|11406.1|11405.3|988
1641998400000|2022-01-12 14:40:00|11413.5|11412.9|11414.3|11413.4|11417.3|11416.7|11409.9|11409.2|919
1641998700000|2022-01-12 14:45:00|11414.2|11413.3|11414.9|11414|11418|11417.4|11412.5|11411.8|872
1641999000000|2022-01-12 14:50:00|11414.8|11413.9|11417.6|11417|11418.4|11417.8|11412.9|11412.2|813
1641999300000|2022-01-12 14:55:00|11417.9|11417.3|11416.2|11415.3|11418.3|11417.6|11412.4|11411.8|994
1641999600000|2022-01-12 15:00:00|11416.3|11415.4|11418.2|11417.3|11423|11422.1|11415.5|11414.7|977
1641999900000|2022-01-12 15:05:00|11418.1|11417.2|11416.6|11416|11419|11418.2|11415.8|11415|826
1642000200000|2022-01-12 15:10:00|11416.7|11415.8|11415.6|11415|11421.5|11420.7|11414.1|11413.3|832
1642000500000|2022-01-12 15:15:00|11415.5|11414.9|11416.2|11415.3|11421.2|11420.4|11414.4|11413.8|894
1642000800000|2022-01-12 15:20:00|11416.3|11415.4|11422.9|11422.3|11425.3|11424.7|11416.2|11415.3|1029
1642001100000|2022-01-12 15:25:00|11423.1|11422.5|11422.2|11421.3|11425.4|11424.8|11419.9|11419.3|892
1642001400000|2022-01-12 15:30:00|11422.3|11421.4|11412.5|11411.9|11422.6|11421.7|11412.5|11411.9|930
1642001700000|2022-01-12 15:35:00|11412.7|11411.8|11418.1|11417.5|11418.2|11417.6|11412.4|11411.7|863
1642002000000|2022-01-12 15:40:00|11418.3|11417.7|11418.4|11417.8|11422.6|11421.7|11416.6|11415.9|840
1642002300000|2022-01-12 15:45:00|11418.6|11418|11421.4|11420.8|11424.6|11424|11416.8|11416.2|865
1642002600000|2022-01-12 15:50:00|11421.5|11420.9|11419|11418.1|11425.3|11424.7|11416.2|11415.6|873
1642002900000|2022-01-12 15:55:00|11418.9|11418.3|11421|11420.4|11422|11421.1|11416.5|11415.8|917
1642003200000|2022-01-12 16:00:00|11421.1|11420.5|11423.2|11422.6|11423.7|11423|11419.5|11418.8|896
1642003500000|2022-01-12 16:05:00|11423.1|11422.5|11426.8|11425.9|11427.5|11426.6|11422|11421.3|839
1642003800000|2022-01-12 16:10:00|11426.9|11426|11422.5|11421.6|11427.5|11426.9|11421.8|11421.1|759
1642004100000|2022-01-12 16:15:00|11422.3|11421.7|11424.7|11423.8|11424.7|11424|11419.1|11418.4|759
1642004400000|2022-01-12 16:20:00|11424.5|11423.9|11423.5|11422.6|11425.2|11424.6|11421.5|11420.7|751
1642004700000|2022-01-12 16:25:00|11423.4|11422.5|11425.2|11424.6|11426.7|11426.1|11421.6|11421|696
1642005000000|2022-01-12 16:30:00|11425.4|11424.5|11425.8|11425.2|11427.7|11427|11424.6|11424|636
1642005300000|2022-01-12 16:35:00|11425.7|11425.1|11425.7|11425.1|11426.5|11425.8|11422.4|11421.6|578
1642005600000|2022-01-12 16:40:00|11425.8|11425.2|11428.3|11427.4|11431.2|11430.6|11425.1|11424.4|601
1642005900000|2022-01-12 16:45:00|11428.2|11427.3|11429.2|11428.6|11430.5|11429.8|11426.4|11425.8|593
1642006200000|2022-01-12 16:50:00|11429.1|11428.5|11430.7|11430.1|11430.9|11430.3|11428|11427.4|439
1642006500000|2022-01-12 16:55:00|11430.8|11430.2|11431.8|11431.2|11432.5|11431.8|11429.1|11428.5|492
1642006800000|2022-01-12 17:00:00|11431.9|11431.3|11432.7|11432.1|11433.3|11432.7|11430.4|11429.8|523
1642007100000|2022-01-12 17:05:00|11432.8|11432.2|11432.2|11431.6|11433.1|11432.5|11428.9|11428.3|550
1642007400000|2022-01-12 17:10:00|11432.3|11431.7|11438.7|11437.8|11439.1|11438.2|11432.2|11431.5|493
1642007700000|2022-01-12 17:15:00|11438.4|11437.5|11438.7|11437.8|11439.5|11438.8|11435.6|11434.8|533
1642008000000|2022-01-12 17:20:00|11438.6|11437.7|11441.6|11441|11442.1|11441.5|11437.7|11437.1|438
1642008300000|2022-01-12 17:25:00|11441.2|11440.6|11437.9|11437.3|11441.9|11441.3|11437.5|11436.9|499
1642008600000|2022-01-12 17:30:00|11437.7|11437.1|11438|11437.4|11440.1|11439.5|11436|11435.2|362
1642008900000|2022-01-12 17:35:00|11438.1|11437.5|11440|11439.4|11441.7|11441.1|11436|11435.3|434
1642009200000|2022-01-12 17:40:00|11440.1|11439.5|11441.7|11441.1|11442.8|11441.9|11439.2|11438.5|412
1642009500000|2022-01-12 17:45:00|11441.8|11441.2|11443.7|11443.1|11444|11443.4|11441.3|11440.4|329
1642009800000|2022-01-12 17:50:00|11443.8|11443.2|11444|11443.4|11444.2|11443.6|11442.7|11442.1|389
1642010100000|2022-01-12 17:55:00|11443.9|11443.3|11444.2|11443.6|11445.5|11444.9|11443.6|11442.9|393
1642010400000|2022-01-12 18:00:00|11444.3|11443.7|11443.4|11442.5|11445.4|11444.8|11442|11441.4|530
1642010700000|2022-01-12 18:05:00|11443.5|11442.6|11441.8|11440.9|11444.1|11443.5|11441.4|11440.7|400
1642011000000|2022-01-12 18:10:00|11441.7|11441.2|11440.7|11440.1|11442.3|11441.7|11440.3|11439.6|444
1642011300000|2022-01-12 18:15:00|11440.8|11440.2|11442.2|11441.6|11442.3|11441.6|11439.5|11438.9|415
1642011600000|2022-01-12 18:20:00|11442.1|11441.5|11439.7|11438.8|11442.2|11441.6|11439.1|11438.3|353
1642011900000|2022-01-12 18:25:00|11439.6|11439.1|11440.3|11439.4|11440.8|11440.1|11439.2|11438.3|359
1642012200000|2022-01-12 18:30:00|11440.2|11439.3|11442.1|11441.5|11442.3|11441.7|11439.4|11438.7|379
1642012500000|2022-01-12 18:35:00|11442.2|11441.3|11442.4|11441.8|11444.7|11444.1|11441.3|11440.6|409
1642012800000|2022-01-12 18:40:00|11442.2|11441.6|11439.7|11438.8|11442.5|11441.9|11439.5|11438.7|355
1642013100000|2022-01-12 18:45:00|11439.8|11438.9|11441.2|11440.6|11442.2|11441.6|11439.5|11438.8|284
1642013400000|2022-01-12 18:50:00|11441.1|11440.5|11439.1|11438.5|11441.8|11441|11438.9|11438.2|350
1642013700000|2022-01-12 18:55:00|11439.2|11438.3|11439.2|11438.3|11440.3|11439.6|11438.8|11438.2|323
1642014000000|2022-01-12 19:00:00|11439.3|11438.4|11441.1|11440.5|11441.2|11440.6|11438.6|11437.9|379
1642014300000|2022-01-12 19:05:00|11441.2|11440.6|11443.6|11443|11443.7|11443.1|11441|11440.4|296
1642014600000|2022-01-12 19:10:00|11443.8|11443.2|11444.8|11444.2|11445.6|11445|11443.1|11442.3|423
1642014900000|2022-01-12 19:15:00|11445.1|11444.5|11443.2|11442.6|11445.4|11444.6|11443.1|11442.4|298
1642015200000|2022-01-12 19:20:00|11443.3|11442.7|11445.2|11444.6|11445.4|11444.7|11442.8|11442|300
1642015500000|2022-01-12 19:25:00|11445.3|11444.7|11447.2|11446.6|11447.6|11447|11444.6|11443.8|505
1642015800000|2022-01-12 19:30:00|11447.5|11446.9|11445.9|11445|11448.2|11447.4|11444.5|11443.7|363
1642016100000|2022-01-12 19:35:00|11445.8|11444.9|11447.2|11446.3|11448.5|11447.9|11445.6|11444.8|440
1642016400000|2022-01-12 19:40:00|11447.1|11446.6|11449.3|11448.7|11452.1|11451.5|11446.5|11445.8|457
1642016700000|2022-01-12 19:45:00|11449.4|11448.8|11452.9|11452.3|11453.1|11452.5|11449.3|11448.6|357
1642017000000|2022-01-12 19:50:00|11453|11452.4|11452.3|11451.4|11453.1|11452.5|11451.5|11450.9|459
1642017300000|2022-01-12 19:55:00|11452|11451.5|11450.5|11449.9|11452.7|11452.1|11447.4|11446.8|738
1642017600000|2022-01-12 20:00:00|11450.4|11449.8|11447|11446.1|11451.5|11450.7|11446.4|11445.7|712
1642017900000|2022-01-12 20:05:00|11447.1|11446.2|11447.3|11446.4|11448.5|11447.8|11445.6|11445|332
1642018200000|2022-01-12 20:10:00|11447.4|11446.5|11447.3|11446.7|11448.7|11448|11447|11446.2|404
1642018500000|2022-01-12 20:15:00|11447.5|11446.9|11447.3|11446.4|11448.2|11447.5|11446.1|11445.4|313
1642018800000|2022-01-12 20:20:00|11447.2|11446.3|11447.7|11446.8|11448.6|11448|11447.1|11446.3|294
1642019100000|2022-01-12 20:25:00|11447.5|11446.6|11447.1|11446.2|11448.6|11448|11447|11446.1|293
1642019400000|2022-01-12 20:30:00|11447|11446.1|11446.4|11445.5|11447.2|11446.4|11444.6|11444|287
1642019700000|2022-01-12 20:35:00|11446.3|11445.4|11446.4|11445.8|11447.2|11446.3|11445.6|11444.8|313
1642020000000|2022-01-12 20:40:00|11446.2|11445.6|11445.8|11445.2|11446.6|11445.9|11445.4|11444.7|272
1642020300000|2022-01-12 20:45:00|11445.9|11445|11448.9|11448.3|11449.3|11448.6|11445.4|11444.8|285
1642020600000|2022-01-12 20:50:00|11448.8|11448.2|11448.3|11447.7|11449.5|11448.8|11447.7|11447.1|240
1642020900000|2022-01-12 20:55:00|11448.2|11447.6|11450.3|11449.7|11450.9|11450.3|11448|11447.3|410
1642021200000|2022-01-12 21:00:00|11450.4|11449.5|11449.5|11448.6|11451|11450.2|11449.3|11448.5|248
1642021500000|2022-01-12 21:05:00|11449.6|11448.7|11448.6|11447.7|11450.3|11449.5|11448.3|11447.6|228
1642021800000|2022-01-12 21:10:00|11448.7|11447.8|11449|11448.4|11449.7|11448.9|11448.4|11447.6|147
1642022100000|2022-01-12 21:15:00|11449.1|11448.5|11449.3|11448.7|11449.7|11448.9|11448.9|11448.1|208
1642022400000|2022-01-12 21:20:00|11449.5|11448.6|11448.9|11448.3|11449.7|11448.9|11448.9|11448|137
1642022700000|2022-01-12 21:25:00|11449|11448.4|11446.3|11445.7|11449.7|11449.1|11445.5|11444.7|274
1642023000000|2022-01-12 21:30:00|11446.4|11445.5|11445.6|11444.7|11446.6|11445.9|11445.4|11444.5|170
1642023300000|2022-01-12 21:35:00|11445.7|11444.8|11444.1|11443.2|11445.8|11445.1|11444|11443.1|194
1642023600000|2022-01-12 21:40:00|11444.3|11443.4|11443.7|11442.8|11444.7|11443.8|11443.1|11442.2|186
1642023900000|2022-01-12 21:45:00|11443.6|11442.7|11443|11442.1|11444.7|11443.8|11442.7|11441.8|243
1642024200000|2022-01-12 21:50:00|11443.1|11442.2|11440.9|11439.7|11443.3|11442.4|11440.7|11439.6|352
1642024500000|2022-01-12 21:55:00|11441.1|11439.8|11442.7|11440.6|11442.9|11441.2|11440.1|11439.2|523
1642024800000|2022-01-12 22:00:00|11444.4|11440.5|11445.6|11440.6|11446.5|11440.9|11442.3|11439.4|61
1642025100000|2022-01-12 22:05:00|11445.7|11440.2|11443.4|11440.3|11445.7|11441|11443.1|11439.7|141
1642025400000|2022-01-12 22:10:00|11443.6|11440|11443.5|11440.3|11444.5|11441|11443.1|11439.7|264
1642025700000|2022-01-12 22:15:00|11444.1|11440.7|11443|11441.1|11444.6|11441.7|11442.8|11439.7|221
1642026000000|2022-01-12 22:20:00|11443.2|11441.2|11443.1|11440.7|11443.9|11441.4|11442.6|11440.6|175
1642026300000|2022-01-12 22:25:00|11443.6|11440.4|11443|11439.9|11443.7|11440.6|11442.6|11439.3|136
1642026600000|2022-01-12 22:30:00|11443.5|11440|11442.7|11439.8|11443.6|11440.4|11442.6|11439.5|212
1642026900000|2022-01-12 22:35:00|11442.9|11439.7|11443.1|11440|11443.6|11440.2|11442.7|11439.4|140
1642027200000|2022-01-12 22:40:00|11443.2|11439.8|11442.9|11440.1|11443.6|11440.1|11442.6|11439.2|148
1642027500000|2022-01-12 22:45:00|11443|11439.8|11443.3|11439.3|11443.5|11440.1|11442.5|11439|183
1642027800000|2022-01-12 22:50:00|11443.2|11439.4|11442.1|11439.8|11443.5|11440.1|11441.9|11439|203
1642028100000|2022-01-12 22:55:00|11442.3|11439.6|11442.1|11439.9|11442.3|11440.3|11441.5|11438.9|207
1642028400000|2022-01-12 23:00:00|11441.9|11439.7|11443|11442.1|11443.3|11442.3|11441.5|11439.4|373
1642028700000|2022-01-12 23:05:00|11443.1|11442.2|11444.3|11443.4|11444.4|11443.5|11442.8|11441.9|184
1642029000000|2022-01-12 23:10:00|11444.2|11443.3|11443.8|11442.9|11444.3|11443.4|11442.8|11441.9|125
1642029300000|2022-01-12 23:15:00|11443.7|11442.8|11444.3|11443.4|11444.4|11443.6|11443.7|11442.8|89
1642029600000|2022-01-12 23:20:00|11444.4|11443.5|11444.7|11443.8|11444.9|11444|11444.2|11443.3|99
1642029900000|2022-01-12 23:25:00|11444.6|11443.7|11444.2|11443.3|11444.9|11444|11442.9|11442|172
1642030200000|2022-01-12 23:30:00|11444.3|11443.4|11445.2|11444.3|11445.3|11444.6|11444.2|11443.3|196
1642030500000|2022-01-12 23:35:00|11445.3|11444.4|11443.3|11442.4|11445.3|11444.4|11443.3|11442.4|117
1642030800000|2022-01-12 23:40:00|11443.4|11442.5|11443.1|11442.2|11443.9|11443|11442.6|11441.7|141
1642031100000|2022-01-12 23:45:00|11443|11442.1|11442.1|11441.2|11443.1|11442.2|11442.1|11441.2|88
1642031400000|2022-01-12 23:50:00|11442|11441.1|11441.3|11440.4|11442.3|11441.5|11440.7|11439.8|192
1642031700000|2022-01-12 23:55:00|11441.1|11440.5|11440.1|11439.2|11441.4|11440.7|11440|11439.1|145
1642032000000|2022-01-13 00:00:00|11439.9|11439.3|11444.7|11444.1|11445.5|11444.7|11439.6|11438.9|387
1642032300000|2022-01-13 00:05:00|11444.8|11444.2|11448.6|11447.7|11448.7|11447.9|11444.5|11443.6|360
1642032600000|2022-01-13 00:10:00|11448.5|11447.6|11444|11443.1|11448.5|11447.6|11442.8|11442.1|276
1642032900000|2022-01-13 00:15:00|11443.9|11443.3|11443.5|11442.6|11444.7|11444|11442.8|11442|287
1642033200000|2022-01-13 00:20:00|11443.7|11442.8|11442.6|11441.7|11444.5|11443.9|11442|11441.1|280
1642033500000|2022-01-13 00:25:00|11442.7|11441.8|11441.4|11440.5|11442.7|11442|11440.7|11439.9|207
1642033800000|2022-01-13 00:30:00|11441.2|11440.6|11443.2|11442.6|11443.8|11443.1|11441|11440.2|247
1642034100000|2022-01-13 00:35:00|11443.1|11442.5|11443.6|11442.7|11444|11443.3|11442.6|11441.9|164
1642034400000|2022-01-13 00:40:00|11443.4|11442.5|11443.1|11442.2|11443.4|11442.6|11442.1|11441.5|256
1642034700000|2022-01-13 00:45:00|11443.2|11442.3|11444.2|11443.3|11446.1|11445.5|11443.1|11442.3|259
1642035000000|2022-01-13 00:50:00|11444.3|11443.4|11441.5|11440.6|11444.5|11443.8|11441.4|11440.6|343
1642035300000|2022-01-13 00:55:00|11441.6|11440.7|11441.5|11440.9|11442|11441.3|11440.5|11439.7|308
1642035600000|2022-01-13 01:00:00|11441.6|11441|11444|11443.4|11444.3|11443.6|11441.6|11441|336
1642035900000|2022-01-13 01:05:00|11444.2|11443.3|11441.6|11441|11444.2|11443.4|11441.6|11440.8|202
1642036200000|2022-01-13 01:10:00|11441.8|11440.9|11443.1|11442.2|11444.2|11443.5|11441.8|11440.9|286
1642036500000|2022-01-13 01:15:00|11443.2|11442.3|11441.5|11440.6|11443.3|11442.4|11439.9|11439|314
1642036800000|2022-01-13 01:20:00|11441.4|11440.5|11442.5|11441.9|11443.4|11442.6|11441.2|11440.5|240
1642037100000|2022-01-13 01:25:00|11442.6|11441.7|11441.4|11440.5|11442.8|11442|11441|11440.3|315
1642037400000|2022-01-13 01:30:00|11441.3|11440.7|11441.6|11440.7|11442.9|11442.1|11441.1|11440.4|251
1642037700000|2022-01-13 01:35:00|11441.8|11440.9|11441.7|11441.1|11442.2|11441.6|11441.1|11440.3|199
1642038000000|2022-01-13 01:40:00|11441.6|11441|11444.1|11443.5|11444.4|11443.7|11441.6|11440.9|271
1642038300000|2022-01-13 01:45:00|11444|11443.4|11442.3|11441.7|11445.4|11444.7|11442.1|11441.4|282
1642038600000|2022-01-13 01:50:00|11442.4|11441.8|11438.1|11437.2|11443|11442.1|11438.1|11437.2|349
1642038900000|2022-01-13 01:55:00|11438.2|11437.3|11439.3|11438.4|11439.4|11438.7|11436.2|11435.3|537
1642039200000|2022-01-13 02:00:00|11439.2|11438.6|11439.9|11439|11440.6|11439.9|11438.5|11437.8|374
1642039500000|2022-01-13 02:05:00|11439.8|11438.9|11440.8|11440.2|11441.3|11440.7|11439.7|11438.9|259
1642039800000|2022-01-13 02:10:00|11440.9|11440.3|11442.6|11442|11442.8|11442.2|11440.7|11440|252
1642040100000|2022-01-13 02:15:00|11442.7|11442.1|11445.2|11444.6|11445.5|11444.7|11442.2|11441.6|298
1642040400000|2022-01-13 02:20:00|11445.1|11444.5|11443.7|11443.1|11446.4|11445.6|11443.6|11442.9|311
1642040700000|2022-01-13 02:25:00|11443.6|11443|11442.6|11442|11443.9|11443.2|11442.3|11441.7|151
1642041000000|2022-01-13 02:30:00|11442.7|11442.1|11443.1|11442.5|11443.2|11442.6|11442.1|11441.5|137
1642041300000|2022-01-13 02:35:00|11443.2|11442.6|11444.2|11443.6|11444.2|11443.6|11441.6|11441|140
1642041600000|2022-01-13 02:40:00|11444.3|11443.4|11444.6|11443.7|11444.8|11444.1|11443.2|11442.5|190
1642041900000|2022-01-13 02:45:00|11444.5|11443.9|11444.6|11444|11445.3|11444.7|11444.3|11443.6|212
1642042200000|2022-01-13 02:50:00|11444.7|11444.1|11443.5|11442.6|11445.4|11444.7|11443.1|11442.5|218
1642042500000|2022-01-13 02:55:00|11443.4|11442.8|11442.4|11441.8|11443.8|11443.1|11442.3|11441.7|180
1642042800000|2022-01-13 03:00:00|11442.3|11441.7|11441.9|11441.3|11442.5|11441.8|11439.8|11439.2|297
1642043100000|2022-01-13 03:05:00|11441.8|11441.2|11441.7|11441.1|11442.2|11441.4|11440.2|11439.4|268
1642043400000|2022-01-13 03:10:00|11441.6|11441|11440.2|11439.3|11442.1|11441.5|11436.1|11435.2|458
1642043700000|2022-01-13 03:15:00|11440.3|11439.4|11441.2|11440.6|11441.5|11440.9|11439.7|11439.1|238
1642044000000|2022-01-13 03:20:00|11441.1|11440.5|11440|11439.4|11443.4|11442.6|11439.9|11439.3|241
1642044300000|2022-01-13 03:25:00|11440.2|11439.3|11439.5|11438.9|11440.7|11440.1|11439.3|11438.5|183
1642044600000|2022-01-13 03:30:00|11439.3|11438.7|11439.5|11438.9|11439.9|11439.2|11439.2|11438.6|172
1642044900000|2022-01-13 03:35:00|11439.7|11439.1|11439.2|11438.3|11439.9|11439.3|11438.9|11438.3|155
1642045200000|2022-01-13 03:40:00|11439.3|11438.4|11441.5|11440.9|11441.6|11440.9|11439.1|11438.3|137
1642045500000|2022-01-13 03:45:00|11441.4|11440.8|11440.9|11440.3|11441.9|11441.1|11440.8|11440.2|193
1642045800000|2022-01-13 03:50:00|11441|11440.4|11443|11442.1|11443.4|11442.7|11440.9|11440.2|175
1642046100000|2022-01-13 03:55:00|11442.9|11442|11442.5|11441.9|11443.8|11443.1|11442.3|11441.7|245
1642046400000|2022-01-13 04:00:00|11442.6|11442|11443.7|11443.1|11444.4|11443.7|11442.6|11442|188
1642046700000|2022-01-13 04:05:00|11444|11443.4|11443.7|11443.1|11444.3|11443.5|11442.8|11442|143
1642047000000|2022-01-13 04:10:00|11443.8|11443.2|11444|11443.1|11444.1|11443.4|11442.8|11442.1|144
1642047300000|2022-01-13 04:15:00|11444.1|11443.5|11444.2|11443.6|11444.5|11443.7|11443.6|11443|122
1642047600000|2022-01-13 04:20:00|11444.3|11443.7|11444.8|11444.2|11445.9|11445.2|11444|11443.4|150
1642047900000|2022-01-13 04:25:00|11444.7|11444.1|11446|11445.4|11446.2|11445.5|11444.6|11443.9|166
1642048200000|2022-01-13 04:30:00|11446.1|11445.5|11443.5|11442.9|11446.1|11445.5|11443.2|11442.4|205
1642048500000|2022-01-13 04:35:00|11443.6|11443|11443.6|11443|11444.2|11443.5|11442.8|11442.2|173
1642048800000|2022-01-13 04:40:00|11443.5|11442.9|11443.8|11442.9|11444.8|11443.9|11443.2|11442.5|193
1642049100000|2022-01-13 04:45:00|11443.9|11443|11444|11443.4|11444.3|11443.6|11443.6|11442.8|121
1642049400000|2022-01-13 04:50:00|11443.9|11443.3|11445.4|11444.5|11447.9|11447|11442.7|11442|179
1642049700000|2022-01-13 04:55:00|11445.2|11444.6|11442.7|11442.1|11445.6|11445|11442.5|11441.9|164
1642050000000|2022-01-13 05:00:00|11442.6|11442|11443.2|11442.6|11443.8|11443.2|11442.1|11441.5|127
1642050300000|2022-01-13 05:05:00|11443.7|11442.8|11443.4|11442.5|11444|11443.3|11442.8|11442.1|153
1642050600000|2022-01-13 05:10:00|11443.3|11442.7|11443.5|11442.9|11443.8|11443.2|11442.5|11441.9|185
1642050900000|2022-01-13 05:15:00|11443.6|11443|11444.3|11443.7|11445.2|11444.5|11443.5|11442.8|180
1642051200000|2022-01-13 05:20:00|11444.4|11443.8|11444.5|11443.6|11444.7|11444|11443.1|11442.3|173
1642051500000|2022-01-13 05:25:00|11444.6|11443.7|11444|11443.4|11444.6|11443.8|11443.6|11442.8|136
1642051800000|2022-01-13 05:30:00|11444.1|11443.5|11444.2|11443.6|11444.4|11443.7|11443.6|11442.8|215
1642052100000|2022-01-13 05:35:00|11444.3|11443.7|11445.5|11444.9|11445.8|11445.1|11444.3|11443.5|150
1642052400000|2022-01-13 05:40:00|11445.4|11444.8|11445.6|11445|11446.4|11445.6|11445.3|11444.5|130
1642052700000|2022-01-13 05:45:00|11445.5|11444.9|11444.8|11444.2|11445.8|11445|11444.6|11443.9|106
1642053000000|2022-01-13 05:50:00|11444.9|11444.3|11446.1|11445.5|11446.6|11446|11444.6|11443.9|178
1642053300000|2022-01-13 05:55:00|11446|11445.4|11441.6|11441|11446.8|11446.1|11441|11440.2|341
1642053600000|2022-01-13 06:00:00|11441.5|11440.9|11441.7|11440.8|11443.4|11442.7|11440.9|11440.1|287
1642053900000|2022-01-13 06:05:00|11441.6|11440.7|11442.7|11441.8|11442.9|11442.1|11441.3|11440.4|320
1642054200000|2022-01-13 06:10:00|11442.5|11441.6|11440.9|11440.3|11442.9|11442.2|11440.8|11440|234
1642054500000|2022-01-13 06:15:00|11441|11440.4|11441.4|11440.8|11442.3|11441.7|11440.2|11439.5|227
1642054800000|2022-01-13 06:20:00|11441.5|11440.6|11441.6|11441|11443|11442.3|11441|11440.3|207
1642055100000|2022-01-13 06:25:00|11441.7|11441.1|11441.7|11440.8|11442.6|11441.8|11440.6|11440|188
1642055400000|2022-01-13 06:30:00|11441.9|11441|11441.8|11440.9|11442.7|11441.8|11440.6|11439.9|198
1642055700000|2022-01-13 06:35:00|11441.7|11440.8|11441.6|11440.7|11442.4|11441.7|11441.5|11440.7|174
1642056000000|2022-01-13 06:40:00|11441.5|11440.9|11441.5|11440.9|11441.7|11441.1|11440.5|11439.9|194
1642056300000|2022-01-13 06:45:00|11441.6|11441|11440.6|11440|11441.8|11441|11439.5|11438.9|309
1642056600000|2022-01-13 06:50:00|11440.5|11439.9|11440.7|11440.1|11441.2|11440.3|11439.5|11438.8|290
1642056900000|2022-01-13 06:55:00|11440.8|11439.9|11439|11438.4|11440.9|11440.1|11438.7|11438.1|203
1642057200000|2022-01-13 07:00:00|11439.2|11438.3|11442.6|11442|11444|11443.1|11438.9|11438.2|431
1642057500000|2022-01-13 07:05:00|11442.4|11441.8|11441.6|11441|11442.5|11441.8|11441.3|11440.5|211
1642057800000|2022-01-13 07:10:00|11441.5|11440.9|11443.1|11442.5|11443.1|11442.5|11439.1|11438.5|374
1642058100000|2022-01-13 07:15:00|11443|11442.4|11445.4|11444.8|11446.3|11445.7|11443|11442.4|419
1642058400000|2022-01-13 07:20:00|11445.2|11444.6|11451.1|11450.5|11451.1|11450.5|11445.2|11444.5|418
1642058700000|2022-01-13 07:25:00|11451|11450.4|11451.4|11450.8|11451.6|11450.9|11448.8|11448.2|542
1642059000000|2022-01-13 07:30:00|11451.3|11450.7|11463.2|11462.3|11464.7|11463.8|11450.2|11449.4|725
1642059300000|2022-01-13 07:35:00|11463.1|11462.2|11463.2|11462.3|11463.5|11462.8|11460.1|11459.4|654
1642059600000|2022-01-13 07:40:00|11463.1|11462.5|11464|11463.4|11466.7|11465.9|11461.5|11460.9|642
1642059900000|2022-01-13 07:45:00|11463.9|11463.3|11466.7|11465.8|11466.8|11466.1|11462.2|11461.4|551
1642060200000|2022-01-13 07:50:00|11466.8|11465.9|11462.6|11462|11466.8|11465.9|11462.4|11461.7|454
1642060500000|2022-01-13 07:55:00|11462.5|11461.9|11465.3|11464.4|11466|11465.3|11462.4|11461.7|487
1642060800000|2022-01-13 08:00:00|11465.2|11464.6|11471.5|11470.6|11475.6|11474.7|11462.5|11461.9|929
1642061100000|2022-01-13 08:05:00|11471.4|11470.9|11473.5|11472.6|11475.2|11474.5|11470.5|11469.9|757
1642061400000|2022-01-13 08:10:00|11473.4|11472.5|11474.9|11474|11475|11474.3|11472.1|11471.4|636
1642061700000|2022-01-13 08:15:00|11474.8|11473.9|11476.9|11476.3|11478.8|11478|11473.2|11472.5|679
1642062000000|2022-01-13 08:20:00|11477.2|11476.6|11473.4|11472.5|11478.8|11478.2|11473.3|11472.5|586
1642062300000|2022-01-13 08:25:00|11473.5|11472.6|11474.3|11473.4|11474.3|11473.5|11469.4|11468.8|591
1642062600000|2022-01-13 08:30:00|11474.2|11473.3|11473.2|11472.6|11475.5|11474.7|11472.3|11471.5|571
1642062900000|2022-01-13 08:35:00|11473.3|11472.7|11470.8|11469.9|11476.5|11475.7|11470.3|11469.7|690
1642063200000|2022-01-13 08:40:00|11470.5|11469.8|11467.8|11466.9|11472.1|11471.3|11467.1|11466.5|636
1642063500000|2022-01-13 08:45:00|11467.7|11466.8|11472.8|11472.2|11472.9|11472.3|11467|11466.3|543
1642063800000|2022-01-13 08:50:00|11472.9|11472.3|11473|11472.4|11473.7|11473|11471.1|11470.4|455
1642064100000|2022-01-13 08:55:00|11472.9|11472.3|11466.8|11465.9|11473|11472.4|11465.9|11465.2|578
1642064400000|2022-01-13 09:00:00|11467.1|11466.2|11465.9|11465|11468.2|11467.4|11463.2|11462.5|640
1642064700000|2022-01-13 09:05:00|11465.8|11464.9|11463.2|11462.6|11465.9|11465.3|11458.8|11458|663
1642065000000|2022-01-13 09:10:00|11463|11462.4|11465.9|11465|11467.5|11466.8|11462.8|11462.1|527
1642065300000|2022-01-13 09:15:00|11466|11465.1|11472|11471.4|11472.4|11471.6|11465.3|11464.7|535
1642065600000|2022-01-13 09:20:00|11472.1|11471.5|11467.2|11466.3|11472.1|11471.5|11467|11466.2|528
1642065900000|2022-01-13 09:25:00|11467|11466.4|11470.2|11469.6|11471.4|11470.8|11466|11465.3|445
1642066200000|2022-01-13 09:30:00|11470.3|11469.7|11465.2|11464.6|11470.3|11469.7|11464.5|11463.8|427
1642066500000|2022-01-13 09:35:00|11465.1|11464.5|11468.8|11467.9|11470.4|11469.8|11465.1|11464.5|463
1642066800000|2022-01-13 09:40:00|11468.6|11468|11470.4|11469.8|11471.1|11470.5|11467.8|11467.2|500
1642067100000|2022-01-13 09:45:00|11470.6|11469.7|11471.9|11471.3|11472.6|11472|11469.3|11468.7|551
1642067400000|2022-01-13 09:50:00|11471.8|11471.2|11474.3|11473.4|11475.4|11474.7|11471.5|11470.7|540
1642067700000|2022-01-13 09:55:00|11474.4|11473.5|11471.8|11470.9|11474.5|11473.8|11469.8|11469.2|605
1642068000000|2022-01-13 10:00:00|11471.7|11470.8|11469.3|11468.7|11471.9|11471.2|11466.3|11465.6|657
1642068300000|2022-01-13 10:05:00|11469.1|11468.5|11474.1|11473.5|11476|11475.2|11468.5|11467.9|684
1642068600000|2022-01-13 10:10:00|11474.2|11473.3|11476|11475.4|11478|11477.3|11473.6|11473|511
1642068900000|2022-01-13 10:15:00|11475.9|11475.3|11474.5|11473.9|11476.4|11475.7|11472.1|11471.3|528
1642069200000|2022-01-13 10:20:00|11474.6|11474|11471.1|11470.5|11476|11475.1|11470.6|11470|540
1642069500000|2022-01-13 10:25:00|11471.2|11470.3|11463.4|11462.5|11472.1|11471.5|11460|11459.2|726
1642069800000|2022-01-13 10:30:00|11463.5|11462.6|11462.3|11461.7|11465.9|11465.1|11459.4|11458.5|497
1642070100000|2022-01-13 10:35:00|11462.4|11461.8|11462.9|11462.3|11470.5|11469.7|11462.4|11461.7|672
1642070400000|2022-01-13 10:40:00|11463|11462.4|11461.6|11460.7|11463.1|11462.4|11457.7|11456.9|567
1642070700000|2022-01-13 10:45:00|11461.4|11460.8|11461.1|11460.5|11462.4|11461.6|11459.7|11458.9|475
1642071000000|2022-01-13 10:50:00|11461.2|11460.3|11461.7|11460.8|11462.6|11462|11459.9|11459.3|471
1642071300000|2022-01-13 10:55:00|11461.8|11460.9|11461.1|11460.5|11463.1|11462.4|11459.9|11459.2|373
1642071600000|2022-01-13 11:00:00|11461|11460.4|11461|11460.1|11465.2|11464.6|11460.5|11459.8|446
1642071900000|2022-01-13 11:05:00|11461.1|11460.2|11461.5|11460.6|11462.8|11462.2|11459.5|11458.9|366
1642072200000|2022-01-13 11:10:00|11461.6|11461|11461|11460.1|11462|11461.2|11458.8|11458.2|448
1642072500000|2022-01-13 11:15:00|11460.9|11460|11466.2|11465.3|11466.7|11466|11460.9|11460|701
1642072800000|2022-01-13 11:20:00|11466.1|11465.5|11467|11466.1|11470|11469.4|11466|11465.3|612
1642073100000|2022-01-13 11:25:00|11467.1|11466.2|11463.1|11462.5|11467.4|11466.5|11462.3|11461.7|554
1642073400000|2022-01-13 11:30:00|11463.2|11462.6|11462.3|11461.4|11463.3|11462.7|11460.7|11460|494
1642073700000|2022-01-13 11:35:00|11462.2|11461.3|11461.8|11461.2|11462.6|11461.8|11459.9|11459.2|415
1642074000000|2022-01-13 11:40:00|11462.1|11461.1|11463.3|11462.7|11464.8|11464|11461.6|11460.9|488
1642074300000|2022-01-13 11:45:00|11463.4|11462.8|11462|11461.4|11464.7|11463.9|11460.7|11460.1|410
1642074600000|2022-01-13 11:50:00|11461.9|11461.3|11464.3|11463.4|11464.5|11463.8|11460.9|11460.3|444
1642074900000|2022-01-13 11:55:00|11464.5|11463.6|11463.1|11462.2|11465.9|11465.1|11460.2|11459.5|574
1642075200000|2022-01-13 12:00:00|11463|11462.5|11459.4|11458.8|11463|11462.5|11456.8|11456.1|800
1642075500000|2022-01-13 12:05:00|11459.3|11458.7|11455.7|11454.8|11459.6|11458.9|11454.6|11453.7|500
1642075800000|2022-01-13 12:10:00|11455.5|11454.9|11454.2|11453.6|11455.5|11454.9|11453.7|11452.8|473
1642076100000|2022-01-13 12:15:00|11454.1|11453.5|11459.8|11459.2|11460.1|11459.5|11454|11453.3|514
1642076400000|2022-01-13 12:20:00|11459.9|11459|11464.2|11463.6|11465.1|11464.4|11459.7|11459|524
1642076700000|2022-01-13 12:25:00|11464.3|11463.7|11467.5|11466.6|11468.2|11467.4|11464.2|11463.4|543
1642077000000|2022-01-13 12:30:00|11467.3|11466.7|11466.9|11466.3|11470|11469.4|11466.4|11465.8|520
1642077300000|2022-01-13 12:35:00|11467|11466.4|11466.4|11465.8|11469.3|11468.5|11465.7|11464.9|495
1642077600000|2022-01-13 12:40:00|11466.5|11465.9|11468.5|11467.9|11469.1|11468.5|11464.6|11464|560
1642077900000|2022-01-13 12:45:00|11468.4|11467.8|11463|11462.4|11469.1|11468.5|11462.8|11462.1|552
1642078200000|2022-01-13 12:50:00|11463.1|11462.5|11462.4|11461.5|11465|11464.2|11460.6|11459.8|530
1642078500000|2022-01-13 12:55:00|11462.1|11461.6|11459.1|11458.2|11462.5|11461.8|11456.6|11455.9|865
1642078800000|2022-01-13 13:00:00|11459|11458.4|11465.2|11464.3|11466|11465.3|11459|11458.4|734
1642079100000|2022-01-13 13:05:00|11465.1|11464.2|11462.9|11462.3|11468.2|11467.3|11462.2|11461.6|579
1642079400000|2022-01-13 13:10:00|11462.8|11462.2|11461.9|11461.3|11464.1|11463.3|11460.9|11460.2|574
1642079700000|2022-01-13 13:15:00|11462.1|11461.2|11463.1|11462.5|11463.2|11462.6|11459.7|11459|714
1642080000000|2022-01-13 13:20:00|11463|11462.4|11461.4|11460.5|11464.3|11463.6|11460.8|11460.2|654
1642080300000|2022-01-13 13:25:00|11461.2|11460.6|11464.6|11463.7|11465.6|11464.7|11461|11460.4|531
1642080600000|2022-01-13 13:30:00|11464.7|11463.8|11462.8|11462.2|11469.4|11468.5|11458.4|11457.5|1010
1642080900000|2022-01-13 13:35:00|11463|11462.1|11468.7|11468.1|11469.2|11468.5|11461.9|11461|986
1642081200000|2022-01-13 13:40:00|11468.8|11467.9|11464.1|11463.2|11468.8|11468|11461.4|11460.7|904
1642081500000|2022-01-13 13:45:00|11464|11463.1|11468.4|11467.5|11468.6|11467.7|11463.9|11463.1|679
1642081800000|2022-01-13 13:50:00|11468.5|11467.6|11468.1|11467.2|11469.1|11468.2|11465.6|11464.8|625
1642082100000|2022-01-13 13:55:00|11468|11467.1|11472.4|11471.5|11472.4|11471.5|11466.6|11465.8|870
1642082400000|2022-01-13 14:00:00|11472.5|11471.6|11471.5|11470.6|11473.2|11472.5|11468.9|11468.3|889
1642082700000|2022-01-13 14:05:00|11471.7|11470.8|11477|11476.1|11477.6|11476.9|11470.6|11469.8|852
1642083000000|2022-01-13 14:10:00|11476.9|11476|11474.5|11473.9|11476.9|11476.2|11473.2|11472.6|778
1642083300000|2022-01-13 14:15:00|11474.6|11474|11474.3|11473.7|11478.3|11477.7|11474.2|11473.5|682
1642083600000|2022-01-13 14:20:00|11474.4|11473.8|11474|11473.4|11475|11474.3|11472.3|11471.5|604
1642083900000|2022-01-13 14:25:00|11473.9|11473.3|11471.9|11471.3|11474.3|11473.7|11471.2|11470.6|584
1642084200000|2022-01-13 14:30:00|11472|11471.4|11478.5|11477.6|11480|11479.3|11471.5|11470.9|838
1642084500000|2022-01-13 14:35:00|11478.4|11477.5|11478.7|11478.1|11479.4|11478.8|11476.2|11475.5|678
1642084800000|2022-01-13 14:40:00|11478.8|11478.2|11478.1|11477.2|11482|11481.3|11476.6|11475.7|601
1642085100000|2022-01-13 14:45:00|11478|11477.4|11473.4|11472.8|11478.2|11477.6|11468.7|11467.8|913
1642085400000|2022-01-13 14:50:00|11473.3|11472.7|11478.6|11478|11480.5|11479.7|11472.9|11472.3|858
1642085700000|2022-01-13 14:55:00|11478.7|11477.8|11474.3|11473.4|11480.4|11479.5|11473.4|11472.8|808
1642086000000|2022-01-13 15:00:00|11474|11473.7|11469.7|11468.8|11474.4|11473.7|11469.2|11468.4|890
1642086300000|2022-01-13 15:05:00|11469.6|11468.7|11475.2|11474.6|11475.3|11474.6|11467.7|11467.1|749
1642086600000|2022-01-13 15:10:00|11475.3|11474.7|11476.9|11476.3|11477.6|11476.9|11473.6|11472.9|666
1642086900000|2022-01-13 15:15:00|11477|11476.4|11467.7|11467.1|11478.1|11477.3|11467.4|11466.7|846
1642087200000|2022-01-13 15:20:00|11467.8|11467.2|11464.9|11464.3|11468.2|11467.6|11462.6|11461.9|776
1642087500000|2022-01-13 15:25:00|11464.8|11464.2|11456.4|11455.5|11466.7|11466|11456.3|11455.4|922
1642087800000|2022-01-13 15:30:00|11456.5|11455.6|11448.5|11447.9|11456.7|11455.8|11448.2|11447.5|1029
1642088100000|2022-01-13 15:35:00|11448.4|11447.8|11453.4|11452.8|11455.1|11454.3|11447.6|11447|962
1642088400000|2022-01-13 15:40:00|11453.5|11452.6|11454.9|11454|11457.9|11457.3|11451.8|11450.9|886
1642088700000|2022-01-13 15:45:00|11454.5|11453.9|11453.6|11453|11456.7|11455.9|11452.3|11451.7|922
1642089000000|2022-01-13 15:50:00|11453.8|11452.9|11453|11452.1|11454.6|11453.9|11447.5|11446.7|1093
1642089300000|2022-01-13 15:55:00|11453.1|11452.2|11461|11460.4|11461.7|11461.1|11452.8|11452.1|1222
1642089600000|2022-01-13 16:00:00|11461.2|11460.6|11462.2|11461.3|11462.5|11461.9|11457.2|11456.5|1040
1642089900000|2022-01-13 16:05:00|11462.1|11461.2|11466.7|11465.8|11468|11467.3|11461.5|11460.9|847
1642090200000|2022-01-13 16:10:00|11466.8|11465.9|11463.6|11462.7|11466.8|11465.9|11461.4|11460.8|694
1642090500000|2022-01-13 16:15:00|11463.7|11462.8|11467.9|11467.3|11470.3|11469.4|11462.3|11461.6|642
1642090800000|2022-01-13 16:20:00|11468|11467.4|11468.6|11467.7|11469.4|11468.6|11465.9|11465.1|567
1642091100000|2022-01-13 16:25:00|11468.8|11467.9|11467.9|11467|11472.3|11471.7|11467.1|11466.4|659
1642091400000|2022-01-13 16:30:00|11467.4|11466.8|11468.7|11468.1|11471.1|11470.3|11467.3|11466.6|584
1642091700000|2022-01-13 16:35:00|11468.8|11467.9|11469.2|11468.3|11470.5|11469.9|11468.4|11467.5|515
1642092000000|2022-01-13 16:40:00|11469.1|11468.2|11468.4|11467.8|11470.6|11470|11467.7|11466.9|521
1642092300000|2022-01-13 16:45:00|11468.5|11467.9|11464.1|11463.2|11468.7|11468.1|11463|11462.2|616
1642092600000|2022-01-13 16:50:00|11464.2|11463.3|11464.3|11463.4|11464.3|11463.4|11461|11460.3|559
1642092900000|2022-01-13 16:55:00|11464.4|11463.5|11465.7|11464.8|11467.1|11466.3|11462.6|11461.7|546
1642093200000|2022-01-13 17:00:00|11465.8|11464.9|11461.6|11460.7|11465.9|11465|11460.5|11459.6|579
1642093500000|2022-01-13 17:05:00|11461.5|11460.9|11464.4|11463.5|11465.1|11464.3|11460.7|11460|485
1642093800000|2022-01-13 17:10:00|11464.5|11463.6|11466.9|11466|11467.8|11467|11463.4|11462.8|468
1642094100000|2022-01-13 17:15:00|11467|11466.1|11462.2|11461.6|11467.3|11466.4|11460.6|11459.9|706
1642094400000|2022-01-13 17:20:00|11462.3|11461.7|11458.3|11457.4|11463.9|11463|11455.3|11454.6|739
1642094700000|2022-01-13 17:25:00|11457.7|11457.1|11462.3|11461.4|11464|11463.2|11457.5|11456.7|657
1642095000000|2022-01-13 17:30:00|11462.2|11461.6|11462.8|11461.9|11464.4|11463.7|11461.7|11460.9|559
1642095300000|2022-01-13 17:35:00|11462.5|11461.8|11461.9|11461.3|11463.5|11462.8|11460.4|11459.6|509
1642095600000|2022-01-13 17:40:00|11461.8|11461.2|11462.1|11461.5|11462.3|11461.5|11460.7|11460|395
1642095900000|2022-01-13 17:45:00|11462.2|11461.3|11460.3|11459.7|11463.4|11462.6|11459.3|11458.6|465
1642096200000|2022-01-13 17:50:00|11460.4|11459.8|11462.9|11462|11463.7|11463|11459.8|11459.1|430
1642096500000|2022-01-13 17:55:00|11462.8|11461.9|11461.8|11460.9|11462.9|11462.1|11457.7|11457.1|452
1642096800000|2022-01-13 18:00:00|11461.7|11460.8|11464.4|11463.5|11464.9|11464.2|11460.8|11460|631
1642097100000|2022-01-13 18:05:00|11464.3|11463.8|11465.7|11464.8|11466.9|11466.1|11462.7|11462|538
1642097400000|2022-01-13 18:10:00|11465.6|11464.7|11465.1|11464.5|11465.6|11464.7|11463.2|11462.5|397
1642097700000|2022-01-13 18:15:00|11465.2|11464.6|11466.4|11465.8|11466.7|11466|11463.5|11462.6|359
1642098000000|2022-01-13 18:20:00|11466.8|11465.9|11464.5|11463.6|11466.8|11466|11464|11463.4|372
1642098300000|2022-01-13 18:25:00|11464.4|11463.5|11462.1|11461.5|11465.2|11464.6|11461.8|11461.1|339
1642098600000|2022-01-13 18:30:00|11462.2|11461.6|11463.8|11463.2|11465.1|11464.4|11462.1|11461.2|291
1642098900000|2022-01-13 18:35:00|11463.7|11463.1|11461.4|11460.5|11464.2|11463.4|11460.2|11459.4|440
1642099200000|2022-01-13 18:40:00|11461.5|11460.6|11460.3|11459.7|11462.1|11461.2|11459.8|11459|267
1642099500000|2022-01-13 18:45:00|11460.4|11459.5|11460.3|11459.4|11460.8|11460.1|11458|11457.2|408
1642099800000|2022-01-13 18:50:00|11460.2|11459.3|11459.3|11458.7|11460.4|11459.5|11458.6|11458|382
1642100100000|2022-01-13 18:55:00|11459.4|11458.8|11459.2|11458.3|11460.7|11460|11458.2|11457.5|425
1642100400000|2022-01-13 19:00:00|11459.3|11458.4|11461.1|11460.2|11461.4|11460.6|11457.8|11457.2|413
1642100700000|2022-01-13 19:05:00|11461.2|11460.3|11464.4|11463.5|11464.8|11463.9|11460.6|11459.7|264
1642101000000|2022-01-13 19:10:00|11464.5|11463.6|11464|11463.1|11465.2|11464.5|11463.7|11463|247
1642101300000|2022-01-13 19:15:00|11464.1|11463.2|11464.9|11464|11465.2|11464.5|11461.7|11460.9|286
1642101600000|2022-01-13 19:20:00|11465|11464.1|11464|11463.4|11465.7|11464.9|11463.2|11462.3|328
1642101900000|2022-01-13 19:25:00|11464.1|11463.2|11462.2|11461.6|11464.2|11463.3|11461.4|11460.7|290
1642102200000|2022-01-13 19:30:00|11462.3|11461.7|11462.2|11461.3|11463.4|11462.5|11460.9|11460.2|381
1642102500000|2022-01-13 19:35:00|11462.3|11461.4|11463.6|11463|11463.9|11463|11462|11461.2|288
1642102800000|2022-01-13 19:40:00|11463.5|11462.9|11463.3|11462.4|11463.9|11463.1|11461.1|11460.4|364
1642103100000|2022-01-13 19:45:00|11463.2|11462.3|11461.5|11460.9|11464.7|11464|11461.5|11460.9|380
1642103400000|2022-01-13 19:50:00|11461.8|11461.2|11461.7|11461.1|11464.4|11463.5|11461.7|11460.9|351
1642103700000|2022-01-13 19:55:00|11461.8|11461.2|11462.3|11461.4|11464.4|11463.5|11461.2|11460.6|703
1642104000000|2022-01-13 20:00:00|11461.9|11461.3|11458.7|11457.8|11462.9|11462|11458|11457.3|635
1642104300000|2022-01-13 20:05:00|11458.8|11457.9|11461.2|11460.6|11461.3|11460.6|11458.1|11457.5|380
1642104600000|2022-01-13 20:10:00|11461|11460.4|11456|11455.4|11461.3|11460.5|11456|11455.3|378
1642104900000|2022-01-13 20:15:00|11456.1|11455.5|11455.3|11454.7|11456.7|11456|11454.6|11453.9|359
1642105200000|2022-01-13 20:20:00|11455.4|11454.5|11457|11456.4|11457.8|11457|11454.4|11453.8|382
1642105500000|2022-01-13 20:25:00|11456.9|11456.3|11458.3|11457.7|11458.5|11457.8|11455.7|11455|378
1642105800000|2022-01-13 20:30:00|11458.2|11457.6|11459|11458.4|11459.4|11458.6|11456.7|11456|375
1642106100000|2022-01-13 20:35:00|11458.6|11458|11456.5|11455.6|11458.6|11458|11456.2|11455.5|316
1642106400000|2022-01-13 20:40:00|11456.4|11455.5|11457.2|11456.6|11458.3|11457.4|11456|11455.1|271
1642106700000|2022-01-13 20:45:00|11457.3|11456.4|11454.5|11453.6|11457.4|11456.6|11453.7|11453|328
1642107000000|2022-01-13 20:50:00|11454.3|11453.7|11454.1|11453.2|11455.6|11454.8|11453.7|11453|344
1642107300000|2022-01-13 20:55:00|11454.2|11453.3|11452.5|11451.9|11454.4|11453.6|11451.2|11450.6|638
1642107600000|2022-01-13 21:00:00|11452.6|11452|11453.6|11452.7|11456.3|11455.4|11451.5|11450.7|375
1642107900000|2022-01-13 21:05:00|11453.5|11452.6|11453.8|11452.9|11453.9|11453.2|11452.9|11452.1|187
1642108200000|2022-01-13 21:10:00|11453.9|11453|11455|11454.4|11455.1|11454.4|11453.5|11452.7|205
1642108500000|2022-01-13 21:15:00|11454.9|11454.3|11453.9|11453|11455.1|11454.3|11453.6|11452.7|154
1642108800000|2022-01-13 21:20:00|11454.1|11453.2|11453.5|11452.6|11454.4|11453.7|11453.5|11452.6|104
1642109100000|2022-01-13 21:25:00|11453.6|11452.7|11453.9|11453.3|11454.4|11453.6|11453|11452.1|154
1642109400000|2022-01-13 21:30:00|11454.1|11453.2|11454.3|11453.4|11454.7|11453.9|11454.1|11453.2|120
1642109700000|2022-01-13 21:35:00|11454.2|11453.3|11455.5|11454.6|11455.7|11455|11454.2|11453.3|124
1642110000000|2022-01-13 21:40:00|11455.4|11454.5|11454.9|11454|11455.8|11455.1|11454|11453.2|127
1642110300000|2022-01-13 21:45:00|11455|11454.1|11454|11453.1|11455.2|11454.3|11453.9|11453|114
1642110600000|2022-01-13 21:50:00|11454.1|11453|11455.4|11454.5|11455.8|11454.9|11453.9|11453|194
1642110900000|2022-01-13 21:55:00|11455.3|11454.4|11455.2|11454.1|11455.5|11454.4|11454.2|11452.9|373
1642111200000|2022-01-13 22:00:00|11455.4|11453.9|11459.5|11452.7|11460.1|11454.1|11455.2|11452.3|96
1642111500000|2022-01-13 22:05:00|11458.5|11452.8|11459.1|11452.8|11459.2|11453.5|11458.1|11452.5|43
1642111800000|2022-01-13 22:10:00|11458.3|11451.8|11459.4|11453|11460.2|11454.2|11457.8|11451.8|293
1642112100000|2022-01-13 22:15:00|11459.3|11453.1|11459.2|11454.1|11460.1|11454.6|11458.1|11452.1|183
1642112400000|2022-01-13 22:20:00|11459.1|11454|11459.2|11454.2|11459.9|11454.9|11458.1|11452.4|211
1642112700000|2022-01-13 22:25:00|11459.1|11454.4|11459.1|11454.3|11460.1|11454.9|11458.3|11453.6|213
1642113000000|2022-01-13 22:30:00|11459.3|11454.4|11459.6|11455.2|11460.6|11455.3|11458.6|11453.4|382
1642113300000|2022-01-13 22:35:00|11459.5|11455.1|11459.4|11454|11461.4|11456|11458.5|11453.9|390
1642113600000|2022-01-13 22:40:00|11460.3|11454.2|11457.8|11454.2|11461.9|11456.6|11457.3|11453.7|564
1642113900000|2022-01-13 22:45:00|11458|11454|11457.9|11454|11458.4|11454.9|11457.3|11453.2|230
1642114200000|2022-01-13 22:50:00|11457.8|11453.4|11457.6|11453.9|11458.1|11454.4|11456.3|11453.1|225
1642114500000|2022-01-13 22:55:00|11457.3|11453.5|11459.4|11454|11460.3|11455.3|11457.1|11453.4|704
1642114800000|2022-01-13 23:00:00|11459.3|11454.1|11456.4|11455.1|11460.4|11455.5|11456.2|11453|524
1642115100000|2022-01-13 23:05:00|11456.5|11455|11457.3|11455.6|11457.5|11456.2|11456.3|11454.7|304
1642115400000|2022-01-13 23:10:00|11457.2|11455.9|11457.8|11456.2|11457.9|11456.5|11456.9|11455.5|193
1642115700000|2022-01-13 23:15:00|11457.7|11456.4|11456.3|11455.4|11458|11456.7|11455.6|11454.6|255
1642116000000|2022-01-13 23:20:00|11456.4|11455.5|11456.8|11455.9|11456.9|11456|11455.8|11454.9|115
1642116300000|2022-01-13 23:25:00|11456.7|11455.8|11456|11455.1|11456.8|11455.9|11455.6|11454.7|114
1642116600000|2022-01-13 23:30:00|11456.1|11455.2|11456.6|11455.7|11456.9|11456|11455.8|11455|129
1642116900000|2022-01-13 23:35:00|11456.5|11455.9|11459.6|11458.7|11459.7|11458.8|11456.4|11455.7|123
1642117200000|2022-01-13 23:40:00|11459.7|11458.8|11459.6|11458.7|11460|11459.1|11458.5|11457.6|125
1642117500000|2022-01-13 23:45:00|11459.7|11458.8|11459.6|11458.7|11459.8|11458.9|11459.2|11458.3|111
1642117800000|2022-01-13 23:50:00|11459.7|11458.8|11458.1|11457.2|11459.7|11458.8|11457.4|11456.5|141
1642118100000|2022-01-13 23:55:00|11457.8|11456.9|11457.1|11456.2|11457.9|11457|11455.9|11455|139
1642118400000|2022-01-14 00:00:00|11456.8|11455.9|11454.1|11453.2|11456.9|11456|11453.9|11453.1|307
1642118700000|2022-01-14 00:05:00|11454.2|11453.3|11456.5|11455.6|11457.7|11457|11454.1|11453.2|293
1642119000000|2022-01-14 00:10:00|11456.4|11455.8|11455|11454.1|11456.7|11456|11454.7|11453.8|185
1642119300000|2022-01-14 00:15:00|11455.1|11454.2|11455.3|11454.7|11456.1|11455.3|11454.4|11453.7|242
1642119600000|2022-01-14 00:20:00|11455.1|11454.5|11457.2|11456.3|11457.3|11456.5|11454.9|11454.1|321
1642119900000|2022-01-14 00:25:00|11457.1|11456.2|11455.7|11454.8|11457.2|11456.3|11454.8|11454.1|215
1642120200000|2022-01-14 00:30:00|11455.6|11454.7|11455.1|11454.2|11455.9|11455.3|11454.1|11453.5|262
1642120500000|2022-01-14 00:35:00|11454.8|11454.3|11453.8|11453.2|11455.7|11454.9|11453.8|11453|194
1642120800000|2022-01-14 00:40:00|11453.7|11453.1|11454.3|11453.7|11454.8|11453.9|11453.1|11452.3|136
1642121100000|2022-01-14 00:45:00|11454.2|11453.6|11453|11452.1|11455.3|11454.4|11452.5|11451.8|223
1642121400000|2022-01-14 00:50:00|11452.9|11452.3|11457.1|11456.2|11458.1|11457.2|11451.6|11450.9|492
1642121700000|2022-01-14 00:55:00|11457.2|11456.3|11456.8|11455.9|11459.2|11458.5|11455.8|11454.9|511
1642122000000|2022-01-14 01:00:00|11456.6|11456|11459.7|11459.1|11460.9|11460.2|11456.6|11455.9|522
1642122300000|2022-01-14 01:05:00|11459.6|11459|11460.9|11460|11461.6|11461|11458|11457.4|457
1642122600000|2022-01-14 01:10:00|11461|11460.1|11460.3|11459.4|11462.1|11461.3|11459.9|11459.1|411
1642122900000|2022-01-14 01:15:00|11460.4|11459.5|11459.2|11458.6|11460.8|11460|11458.5|11457.8|477
1642123200000|2022-01-14 01:20:00|11459.1|11458.5|11461.6|11460.7|11461.8|11460.9|11459|11458.2|386
1642123500000|2022-01-14 01:25:00|11461.5|11460.9|11464.6|11463.7|11464.6|11463.8|11461.3|11460.4|350
1642123800000|2022-01-14 01:30:00|11464.5|11463.6|11466|11465.1|11466|11465.3|11463.5|11462.7|466
1642124100000|2022-01-14 01:35:00|11466.1|11465.2|11467|11466.1|11468.6|11467.9|11465.8|11465.1|431
1642124400000|2022-01-14 01:40:00|11466.9|11466|11467.3|11466.7|11467.6|11466.8|11466.2|11465.6|315
1642124700000|2022-01-14 01:45:00|11467.2|11466.6|11467.9|11467.3|11468.6|11467.8|11466.2|11465.5|424
1642125000000|2022-01-14 01:50:00|11467.8|11467.2|11466.3|11465.7|11468.1|11467.4|11465.8|11465.1|285
1642125300000|2022-01-14 01:55:00|11466.4|11465.8|11466.4|11465.8|11467.1|11466.4|11465.4|11464.7|284
1642125600000|2022-01-14 02:00:00|11466.5|11465.9|11466.4|11465.5|11467.2|11466.5|11465.7|11465.1|306
1642125900000|2022-01-14 02:05:00|11466.3|11465.4|11466.2|11465.3|11468.3|11467.7|11465.7|11465|260
1642126200000|2022-01-14 02:10:00|11466|11465.4|11466.5|11465.9|11466.7|11466|11465|11464.2|363
1642126500000|2022-01-14 02:15:00|11466.6|11466|11464.6|11463.7|11468.3|11467.7|11464.3|11463.7|404
1642126800000|2022-01-14 02:20:00|11464.4|11463.8|11463.5|11462.6|11464.8|11464.1|11462.8|11462.1|383
1642127100000|2022-01-14 02:25:00|11463.4|11462.5|11463.6|11463|11465.1|11464.3|11463|11462.4|373
1642127400000|2022-01-14 02:30:00|11463.7|11462.8|11465.7|11465.1|11466.7|11466|11463.5|11462.8|448
1642127700000|2022-01-14 02:35:00|11465.8|11465.2|11464.7|11464.1|11466.2|11465.4|11464.5|11463.8|290
1642128000000|2022-01-14 02:40:00|11464.8|11464.2|11465.7|11464.8|11465.8|11465|11463.9|11463.2|253
1642128300000|2022-01-14 02:45:00|11466|11465.1|11465.7|11464.8|11466.7|11466|11464.4|11463.8|286
1642128600000|2022-01-14 02:50:00|11465.8|11464.9|11467.1|11466.5|11467.3|11466.7|11465.4|11464.5|231
1642128900000|2022-01-14 02:55:00|11467.2|11466.6|11471.7|11470.8|11471.8|11471|11467.1|11466.4|662
1642129200000|2022-01-14 03:00:00|11471.6|11470.7|11470.5|11469.9|11471.7|11470.9|11469.5|11468.8|258
1642129500000|2022-01-14 03:05:00|11470.4|11469.8|11470.6|11470|11471.7|11470.9|11469.3|11468.6|264
1642129800000|2022-01-14 03:10:00|11470.4|11469.8|11471.6|11470.7|11471.7|11471|11470.4|11469.6|216
1642130100000|2022-01-14 03:15:00|11471.7|11470.8|11474.5|11473.9|11474.8|11474|11471.5|11470.7|308
1642130400000|2022-01-14 03:20:00|11474.7|11473.8|11474.4|11473.8|11475.9|11475.1|11474.3|11473.6|273
1642130700000|2022-01-14 03:25:00|11474.5|11473.9|11474.9|11474|11476.2|11475.4|11474.3|11473.6|321
1642131000000|2022-01-14 03:30:00|11474.7|11474.1|11473|11472.4|11474.7|11474.1|11472.4|11471.8|450
1642131300000|2022-01-14 03:35:00|11472.9|11472.1|11474|11473.4|11474.2|11473.5|11471.6|11470.9|365
1642131600000|2022-01-14 03:40:00|11474.1|11473.5|11475.6|11475|11475.9|11475.2|11473.5|11472.7|275
1642131900000|2022-01-14 03:45:00|11475.8|11474.9|11474.6|11474|11476|11475.4|11474.4|11473.8|246
1642132200000|2022-01-14 03:50:00|11474.7|11474.1|11474.3|11473.7|11475.8|11475|11473.2|11472.5|251
1642132500000|2022-01-14 03:55:00|11474.2|11473.6|11474.1|11473.5|11474.6|11473.9|11473.1|11472.3|212
1642132800000|2022-01-14 04:00:00|11474.2|11473.6|11474.2|11473.6|11474.7|11473.8|11473.5|11472.7|162
1642133100000|2022-01-14 04:05:00|11474.1|11473.5|11472.5|11471.6|11474.8|11474.1|11472.4|11471.6|242
1642133400000|2022-01-14 04:10:00|11472.4|11471.8|11472.7|11472.1|11473.1|11472.3|11471.4|11470.8|191
1642133700000|2022-01-14 04:15:00|11472.6|11472|11474.2|11473.6|11475.8|11475|11472.6|11471.9|267
1642134000000|2022-01-14 04:20:00|11474.6|11474|11474.9|11474.3|11476.6|11476|11474.6|11474|237
1642134300000|2022-01-14 04:25:00|11474.8|11474.2|11476|11475.4|11476.3|11475.7|11474.4|11473.8|211
1642134600000|2022-01-14 04:30:00|11476.1|11475.2|11473.9|11473.3|11476.1|11475.3|11473.2|11472.3|245
1642134900000|2022-01-14 04:35:00|11474|11473.4|11476|11475.4|11476.1|11475.4|11474|11473.3|226
1642135200000|2022-01-14 04:40:00|11475.9|11475.3|11476.5|11475.9|11476.7|11476|11475.8|11475.1|141
1642135500000|2022-01-14 04:45:00|11476.6|11476|11474.6|11473.7|11477.1|11476.4|11473.8|11473.1|220
1642135800000|2022-01-14 04:50:00|11474.5|11473.6|11473.6|11472.7|11475.2|11474.5|11473.1|11472.4|195
1642136100000|2022-01-14 04:55:00|11473.5|11472.9|11474.2|11473.3|11474.3|11473.6|11472.8|11472.2|173
1642136400000|2022-01-14 05:00:00|11474.1|11473.5|11475.1|11474.5|11476.2|11475.4|11473.9|11473.3|191
1642136700000|2022-01-14 05:05:00|11475|11474.4|11475.9|11475|11476.5|11475.9|11475|11474.4|196
1642137000000|2022-01-14 05:10:00|11475.6|11474.9|11476.6|11475.7|11477.1|11476.4|11475|11474.4|167
1642137300000|2022-01-14 05:15:00|11476.5|11475.9|11478|11477.4|11478.1|11477.5|11476.4|11475.7|184
1642137600000|2022-01-14 05:20:00|11477.9|11477.3|11478.6|11478|11479.3|11478.5|11477.9|11477.3|185
1642137900000|2022-01-14 05:25:00|11478.5|11477.9|11475.9|11475.3|11478.6|11478|11475.5|11474.8|270
1642138200000|2022-01-14 05:30:00|11476|11475.4|11477.1|11476.5|11477.1|11476.5|11475.3|11474.7|164
1642138500000|2022-01-14 05:35:00|11477|11476.4|11479.8|11479.2|11480.7|11480.1|11476.9|11476.3|303
1642138800000|2022-01-14 05:40:00|11479.7|11479.1|11481.1|11480.5|11483.1|11482.5|11479.5|11478.9|340
1642139100000|2022-01-14 05:45:00|11481.2|11480.6|11478.7|11478.1|11481.9|11481.3|11478.7|11478.1|311
1642139400000|2022-01-14 05:50:00|11478.6|11478|11481|11480.4|11481.2|11480.5|11478.6|11478|263
1642139700000|2022-01-14 05:55:00|11480.8|11480.2|11479.4|11478.5|11481.5|11480.9|11479.3|11478.4|297
1642140000000|2022-01-14 06:00:00|11479.3|11478.7|11479|11478.1|11480.4|11479.8|11478.1|11477.3|353
1642140300000|2022-01-14 06:05:00|11478.8|11478.2|11478.6|11478|11479.1|11478.5|11477.9|11477.3|198
1642140600000|2022-01-14 06:10:00|11478.7|11478.1|11478.3|11477.4|11480.6|11480|11477.8|11476.9|272
1642140900000|2022-01-14 06:15:00|11478.2|11477.3|11478.2|11477.6|11479.5|11478.8|11477.8|11477.1|348
1642141200000|2022-01-14 06:20:00|11478.1|11477.5|11479|11478.4|11479.1|11478.4|11476.6|11475.9|287
1642141500000|2022-01-14 06:25:00|11479.1|11478.5|11478.1|11477.5|11481.1|11480.4|11478.1|11477.3|335
1642141800000|2022-01-14 06:30:00|11478.2|11477.6|11477.2|11476.3|11479.7|11478.9|11476.6|11476|233
1642142100000|2022-01-14 06:35:00|11477.3|11476.4|11478.9|11478.3|11479.1|11478.3|11477.1|11476.4|238
1642142400000|2022-01-14 06:40:00|11479|11478.4|11478.1|11477.5|11479.2|11478.6|11477.5|11476.8|236
1642142700000|2022-01-14 06:45:00|11478.3|11477.7|11475.4|11474.8|11478.5|11477.8|11475|11474.2|279
1642143000000|2022-01-14 06:50:00|11475.3|11474.7|11475.6|11475|11476.6|11476|11474.5|11473.9|302
1642143300000|2022-01-14 06:55:00|11475.5|11474.9|11470.3|11469.4|11475.6|11475|11469.4|11468.8|507
1642143600000|2022-01-14 07:00:00|11470.2|11469.3|11470.7|11470.1|11472.7|11471.9|11470|11469.2|570
1642143900000|2022-01-14 07:05:00|11470.6|11470|11467.4|11466.5|11470.8|11470.2|11466.8|11466.1|471
1642144200000|2022-01-14 07:10:00|11467.3|11466.4|11465.3|11464.7|11467.6|11466.9|11465|11464.4|454
1642144500000|2022-01-14 07:15:00|11465.2|11464.6|11463.4|11462.8|11465.6|11464.9|11462.3|11461.7|260
1642144800000|2022-01-14 07:20:00|11463.3|11462.7|11463.9|11463.3|11464.7|11463.9|11460.6|11459.9|522
1642145100000|2022-01-14 07:25:00|11463.8|11463.2|11464.3|11463.7|11465.2|11464.6|11462.3|11461.5|504
1642145400000|2022-01-14 07:30:00|11464.2|11463.4|11465.6|11465|11466.4|11465.8|11463.4|11462.7|610
1642145700000|2022-01-14 07:35:00|11465.7|11464.8|11469.5|11468.6|11469.9|11469.1|11465.6|11464.8|544
1642146000000|2022-01-14 07:40:00|11469.4|11468.5|11470.2|11469.3|11470.3|11469.5|11467.8|11467|508
1642146300000|2022-01-14 07:45:00|11470|11469.4|11472.2|11471.3|11472.2|11471.5|11468.3|11467.7|484
1642146600000|2022-01-14 07:50:00|11472.1|11471.2|11471.6|11470.7|11472.7|11472|11470.2|11469.6|513
1642146900000|2022-01-14 07:55:00|11471.7|11470.8|11466.4|11465.5|11471.7|11470.9|11465|11464.4|554
1642147200000|2022-01-14 08:00:00|11466.5|11465.6|11467.4|11466.8|11467.4|11466.8|11462.7|11462|793
1642147500000|2022-01-14 08:05:00|11467.5|11466.6|11468.5|11467.6|11470.8|11470.1|11465.8|11465|701
1642147800000|2022-01-14 08:10:00|11468.4|11467.5|11470.2|11469.6|11471.1|11470.5|11467.9|11467.2|581
1642148100000|2022-01-14 08:15:00|11470.3|11469.7|11470|11469.4|11472.9|11472.3|11468.8|11468|571
1642148400000|2022-01-14 08:20:00|11470.1|11469.5|11469.4|11468.8|11471.5|11470.8|11469.2|11468.6|549
1642148700000|2022-01-14 08:25:00|11469.6|11469|11468.8|11467.9|11472.4|11471.7|11467.3|11466.4|529
1642149000000|2022-01-14 08:30:00|11468.7|11467.8|11467|11466.1|11468.9|11468.1|11465.1|11464.5|582
1642149300000|2022-01-14 08:35:00|11466.9|11466|11472.1|11471.2|11473.4|11472.8|11466.8|11466|632
1642149600000|2022-01-14 08:40:00|11472|11471.1|11472.3|11471.7|11475.1|11474.4|11470.8|11469.9|630
1642149900000|2022-01-14 08:45:00|11472.4|11471.5|11474.2|11473.6|11475|11474.3|11470.9|11470|644
1642150200000|2022-01-14 08:50:00|11474.3|11473.7|11467.9|11467|11475|11474.2|11467.2|11466.5|626
1642150500000|2022-01-14 08:55:00|11467.6|11467.1|11468.8|11467.9|11469.9|11469|11465.5|11464.8|812
1642150800000|2022-01-14 09:00:00|11468.7|11467.8|11466|11465.4|11469.4|11468.5|11465.8|11465.1|648
1642151100000|2022-01-14 09:05:00|11466.1|11465.5|11467.9|11467.3|11469.4|11468.8|11465.2|11464.4|511
1642151400000|2022-01-14 09:10:00|11468.2|11467.5|11463.7|11462.8|11468.8|11467.9|11462.4|11461.6|510
1642151700000|2022-01-14 09:15:00|11463.6|11462.7|11466.9|11466|11467.2|11466.4|11463|11462.3|527
1642152000000|2022-01-14 09:20:00|11466.8|11465.9|11465.8|11465.2|11468.5|11467.8|11465.7|11464.9|466
1642152300000|2022-01-14 09:25:00|11466|11465.4|11462.6|11461.7|11466.1|11465.4|11458.8|11458.1|721
1642152600000|2022-01-14 09:30:00|11462.3|11461.4|11466.9|11466|11467.1|11466.2|11460.6|11459.9|628
1642152900000|2022-01-14 09:35:00|11467|11466.1|11463.9|11463|11468.2|11467.3|11462.8|11461.9|526
1642153200000|2022-01-14 09:40:00|11463.8|11462.9|11462.3|11461.4|11465.2|11464.3|11460.8|11460|546
1642153500000|2022-01-14 09:45:00|11462.1|11461.2|11459.6|11459|11462.4|11461.7|11458.2|11457.6|578
1642153800000|2022-01-14 09:50:00|11459.7|11459.1|11458.8|11457.9|11460.6|11459.8|11457.7|11456.9|618
1642154100000|2022-01-14 09:55:00|11458.7|11458.1|11458.7|11457.8|11460.7|11459.8|11458.3|11457.4|475
1642154400000|2022-01-14 10:00:00|11458.6|11457.7|11458.3|11457.7|11459.9|11459.2|11456.3|11455.5|502
1642154700000|2022-01-14 10:05:00|11458.4|11457.8|11458.6|11458|11460.4|11459.7|11457.6|11456.8|439
1642155000000|2022-01-14 10:10:00|11458.7|11458.1|11460.7|11459.8|11460.7|11460|11458.3|11457.4|456
1642155300000|2022-01-14 10:15:00|11460.6|11460|11459.2|11458.6|11460.7|11460.1|11458.3|11457.7|405
1642155600000|2022-01-14 10:20:00|11459.3|11458.7|11458.2|11457.6|11460|11459.3|11455.7|11455.1|365
1642155900000|2022-01-14 10:25:00|11458.4|11457.5|11458.7|11458.1|11459.9|11459.2|11457.3|11456.7|389
1642156200000|2022-01-14 10:30:00|11458.8|11458.2|11460.8|11460.2|11460.9|11460.3|11457.5|11456.9|427
1642156500000|2022-01-14 10:35:00|11460.5|11459.9|11459.4|11458.5|11461.5|11460.8|11457.3|11456.5|418
1642156800000|2022-01-14 10:40:00|11459.3|11458.4|11457.8|11456.9|11459.7|11458.9|11457.5|11456.9|373
1642157100000|2022-01-14 10:45:00|11457.9|11457|11457.1|11456.5|11460.3|11459.6|11457.1|11456.5|385
1642157400000|2022-01-14 10:50:00|11457.2|11456.6|11457|11456.4|11459.1|11458.4|11456|11455.3|387
1642157700000|2022-01-14 10:55:00|11456.9|11456.3|11457.3|11456.4|11458.4|11457.6|11454.4|11453.7|472
1642158000000|2022-01-14 11:00:00|11456.9|11456.3|11456.2|11455.6|11458.5|11457.7|11455.4|11454.8|369
1642158300000|2022-01-14 11:05:00|11456|11455.4|11457.1|11456.5|11458.8|11458.2|11455.6|11455|417
1642158600000|2022-01-14 11:10:00|11457.2|11456.6|11458.5|11457.9|11458.9|11458.2|11457.1|11456.4|311
1642158900000|2022-01-14 11:15:00|11458.6|11458|11457.7|11457.1|11459.5|11458.9|11457|11456.4|372
1642159200000|2022-01-14 11:20:00|11458.3|11457.4|11457.1|11456.5|11459.4|11458.6|11456.6|11455.9|407
1642159500000|2022-01-14 11:25:00|11457|11456.4|11453.8|11453.2|11458.5|11457.8|11453.4|11452.8|286
1642159800000|2022-01-14 11:30:00|11453.9|11453|11452.8|11452.2|11454|11453.4|11451.9|11451.2|374
1642160100000|2022-01-14 11:35:00|11452.7|11452.1|11451.3|11450.7|11454.6|11453.9|11449.9|11449.3|480
1642160400000|2022-01-14 11:40:00|11451.2|11450.6|11451.3|11450.7|11451.8|11451|11448.8|11448|494
1642160700000|2022-01-14 11:45:00|11451.6|11450.9|11451.2|11450.6|11452.3|11451.6|11449.5|11448.8|498
1642161000000|2022-01-14 11:50:00|11451.3|11450.4|11452.9|11452.3|11454.1|11453.2|11451.3|11450.4|358
1642161300000|2022-01-14 11:55:00|11452.8|11452.2|11452.4|11451.5|11455.7|11454.8|11451.9|11451.2|660
1642161600000|2022-01-14 12:00:00|11452.5|11451.6|11455.8|11454.9|11455.9|11455.2|11451.6|11450.9|504
1642161900000|2022-01-14 12:05:00|11455.9|11455|11452.3|11451.4|11456.7|11456|11451.7|11451|620
1642162200000|2022-01-14 12:10:00|11452.4|11451.5|11453.7|11452.8|11454.8|11454|11451.9|11451.3|626
1642162500000|2022-01-14 12:15:00|11453.9|11453|11448.7|11448.1|11454.1|11453.2|11447.1|11446.3|523
1642162800000|2022-01-14 12:20:00|11448.6|11448|11445.6|11444.7|11449.2|11448.5|11444.4|11443.8|572
1642163100000|2022-01-14 12:25:00|11445.5|11444.9|11443.7|11442.8|11447.2|11446.5|11442.2|11441.6|605
1642163400000|2022-01-14 12:30:00|11443.6|11442.7|11446.9|11446|11447.2|11446.5|11442.3|11441.6|672
1642163700000|2022-01-14 12:35:00|11446.8|11445.9|11449.2|11448.6|11449.9|11449.1|11446.1|11445.2|527
1642164000000|2022-01-14 12:40:00|11449.3|11448.7|11450.2|11449.3|11451.3|11450.6|11447.5|11446.9|536
1642164300000|2022-01-14 12:45:00|11450.1|11449.2|11449.8|11449.2|11450.3|11449.4|11446.7|11445.9|441
1642164600000|2022-01-14 12:50:00|11450.1|11449.5|11449.9|11449.3|11450.5|11449.9|11448.1|11447.4|526
1642164900000|2022-01-14 12:55:00|11450.1|11449.5|11444|11443.4|11450.1|11449.5|11442.4|11441.7|849
1642165200000|2022-01-14 13:00:00|11444.1|11443.2|11448.9|11448.3|11449.3|11448.6|11443.7|11443|832
1642165500000|2022-01-14 13:05:00|11449|11448.4|11446.8|11446.2|11450.8|11450|11446.3|11445.7|691
1642165800000|2022-01-14 13:10:00|11447|11446.1|11447|11446.1|11449.3|11448.7|11446.1|11445.4|584
1642166100000|2022-01-14 13:15:00|11446.9|11446|11444.2|11443.6|11448.1|11447.4|11443.3|11442.7|658
1642166400000|2022-01-14 13:20:00|11444.4|11443.8|11444.4|11443.5|11445.5|11444.8|11443.2|11442.5|601
1642166700000|2022-01-14 13:25:00|11444.2|11443.6|11446|11444.3|11447.5|11446.5|11441.4|11440.7|725
1642167000000|2022-01-14 13:30:00|11446.2|11443.6|11442.3|11441.7|11454.4|11453.1|11436.8|11435.9|1440
1642167300000|2022-01-14 13:35:00|11442.7|11442.1|11450.4|11449.8|11451.3|11450.4|11441.7|11440.9|1085
1642167600000|2022-01-14 13:40:00|11450.5|11449.6|11449.1|11448.2|11455.5|11454.8|11449.1|11448.2|1027
1642167900000|2022-01-14 13:45:00|11449.2|11448.3|11438.2|11437.3|11451.5|11450.7|11437.8|11436.9|1088
1642168200000|2022-01-14 13:50:00|11438.3|11437.4|11439.6|11438.7|11442.9|11442|11433.8|11432.9|937
1642168500000|2022-01-14 13:55:00|11439.4|11438.5|11438.6|11438|11443.4|11442.7|11438|11437.2|857
1642168800000|2022-01-14 14:00:00|11438.7|11438.1|11443.4|11442.5|11443.9|11443.1|11435.6|11435|994
1642169100000|2022-01-14 14:05:00|11443.5|11442.6|11443.5|11442.6|11447.7|11447|11441|11440.3|976
1642169400000|2022-01-14 14:10:00|11443.4|11442.5|11450|11449.1|11450.4|11449.7|11443.3|11442.5|780
1642169700000|2022-01-14 14:15:00|11450.1|11449.2|11443.4|11442.5|11450.1|11449.2|11441.7|11440.9|862
1642170000000|2022-01-14 14:20:00|11443.3|11442.4|11436.1|11435.2|11444|11443.3|11435.3|11434.6|959
1642170300000|2022-01-14 14:25:00|11436|11435.1|11437.2|11436.3|11437.9|11437.1|11430.4|11429.8|1030
1642170600000|2022-01-14 14:30:00|11437|11436.1|11440|11439.1|11440|11439.4|11431.4|11430.8|1183
1642170900000|2022-01-14 14:35:00|11439.8|11439.2|11440.6|11439.7|11443.7|11442.9|11438.1|11437.4|1103
1642171200000|2022-01-14 14:40:00|11440.5|11439.6|11445.5|11444.6|11446|11445.1|11440.5|11439.6|940
1642171500000|2022-01-14 14:45:00|11445.4|11444.5|11437.7|11436.8|11445.6|11445|11437.2|11436.6|1080
1642171800000|2022-01-14 14:50:00|11438|11437.4|11439.2|11438.6|11441.5|11440.9|11437.3|11436.5|979
1642172100000|2022-01-14 14:55:00|11439.3|11438.7|11442.6|11441.7|11443.7|11442.8|11438.4|11437.8|970
1642172400000|2022-01-14 15:00:00|11439.9|11441.3|11426.4|11425.8|11442.9|11442|11424.7|11424.1|1268
1642172700000|2022-01-14 15:05:00|11426.5|11425.9|11436.1|11435.5|11437.6|11437|11426.4|11425.8|1045
1642173000000|2022-01-14 15:10:00|11436|11435.4|11433.1|11432.2|11439|11438.1|11432|11431.1|996
1642173300000|2022-01-14 15:15:00|11433|11432.1|11430.4|11429.8|11434.2|11433.6|11429.2|11428.4|983
1642173600000|2022-01-14 15:20:00|11430.3|11429.7|11429.3|11428.4|11431.4|11430.8|11426.1|11425.5|848
1642173900000|2022-01-14 15:25:00|11429.2|11428.3|11428.4|11427.8|11429.2|11428.3|11424.3|11423.7|729
1642174200000|2022-01-14 15:30:00|11428.5|11427.9|11427.5|11426.9|11430.2|11429.5|11424.4|11423.8|860
1642174500000|2022-01-14 15:35:00|11427.3|11426.7|11426.9|11426.3|11432.2|11431.4|11426.9|11426.3|845
1642174800000|2022-01-14 15:40:00|11426.8|11426.2|11427.1|11426.2|11428.9|11428.3|11425.6|11425|747
1642175100000|2022-01-14 15:45:00|11427|11426.4|11428|11427.4|11429.5|11428.8|11426.8|11426|730
1642175400000|2022-01-14 15:50:00|11428.1|11427.2|11429.2|11428.3|11432.4|11431.8|11427.2|11426.6|858
1642175700000|2022-01-14 15:55:00|11429.3|11428.4|11433.7|11433.1|11434.9|11434.3|11428|11427.1|1160
1642176000000|2022-01-14 16:00:00|11433.8|11432.8|11432.4|11431.5|11436.3|11435.6|11429|11428.2|962
1642176300000|2022-01-14 16:05:00|11432.5|11431.6|11434|11433.1|11435.1|11434.4|11431.8|11431|678
1642176600000|2022-01-14 16:10:00|11433.9|11433.3|11429.6|11429|11435.2|11434.6|11429|11428.4|671
1642176900000|2022-01-14 16:15:00|11429.5|11428.9|11423.4|11422.5|11430.5|11429.9|11422.5|11421.8|719
1642177200000|2022-01-14 16:20:00|11423.5|11422.8|11422.1|11421.2|11423.7|11423.1|11420.9|11420.2|638
1642177500000|2022-01-14 16:25:00|11422.2|11421.5|11421.1|11420.2|11423.9|11423.2|11421.1|11420.2|758
1642177800000|2022-01-14 16:30:00|11420.9|11420|11419.7|11418.8|11421.6|11421|11415.9|11415|897
1642178100000|2022-01-14 16:35:00|11419.5|11418.9|11417.4|11416.8|11419.5|11418.9|11415.6|11414.9|627
1642178400000|2022-01-14 16:40:00|11417.5|11416.9|11415.7|11415.1|11417.6|11416.9|11415.4|11414.7|480
1642178700000|2022-01-14 16:45:00|11415.6|11415|11412.3|11411.7|11415.8|11415.2|11412|11411.4|487
1642179000000|2022-01-14 16:50:00|11412.2|11411.6|11412.2|11411.3|11412.4|11411.7|11409.3|11408.6|540
1642179300000|2022-01-14 16:55:00|11412.1|11411.5|11414.6|11414|11414.8|11414.1|11411.3|11410.7|611
1642179600000|2022-01-14 17:00:00|11414.7|11413.8|11410.5|11409.9|11414.8|11414|11410.3|11409.6|539
1642179900000|2022-01-14 17:05:00|11410.4|11409.8|11412.8|11411.9|11413.8|11413|11409.5|11408.9|545
1642180200000|2022-01-14 17:10:00|11412.7|11411.8|11409.1|11408.5|11412.8|11411.9|11408|11407.3|569
1642180500000|2022-01-14 17:15:00|11409.2|11408.6|11408.3|11407.4|11411.1|11410.2|11408|11407.2|722
1642180800000|2022-01-14 17:20:00|11408.2|11407.3|11409.2|11408.3|11409.3|11408.4|11405.5|11404.9|518
1642181100000|2022-01-14 17:25:00|11409.3|11408.4|11406.8|11405.9|11409.4|11408.6|11403.4|11402.8|573
1642181400000|2022-01-14 17:30:00|11406.7|11405.8|11406|11405.1|11408.9|11408|11405.5|11404.8|487
1642181700000|2022-01-14 17:35:00|11405.8|11405.2|11404.6|11403.7|11407.1|11406.3|11403.5|11402.8|544
1642182000000|2022-01-14 17:40:00|11404.7|11403.8|11403.9|11403.3|11405.4|11404.8|11403.4|11402.8|376
1642182300000|2022-01-14 17:45:00|11404|11403.4|11404.8|11404.2|11405.4|11404.7|11403.5|11402.8|373
1642182600000|2022-01-14 17:50:00|11404.9|11404.3|11401.5|11400.9|11405|11404.4|11399.1|11398.4|559
1642182900000|2022-01-14 17:55:00|11401.6|11401|11402.6|11401.7|11403.9|11403|11398.9|11398.1|697
1642183200000|2022-01-14 18:00:00|11402.7|11401.8|11403.4|11402.5|11404.8|11403.9|11401.7|11400.8|530
1642183500000|2022-01-14 18:05:00|11403.5|11402.6|11406.2|11405.3|11406.6|11405.8|11403.4|11402.5|565
1642183800000|2022-01-14 18:10:00|11406.3|11405.4|11407|11406.4|11408.2|11407.6|11405.2|11404.4|492
1642184100000|2022-01-14 18:15:00|11407.3|11406.7|11408.4|11407.5|11409.4|11408.6|11407.3|11406.6|385
1642184400000|2022-01-14 18:20:00|11408.3|11407.4|11409.8|11409.2|11410.9|11410|11408.2|11407.4|361
1642184700000|2022-01-14 18:25:00|11409.7|11409.1|11409.1|11408.5|11410.3|11409.6|11407.5|11406.7|353
1642185000000|2022-01-14 18:30:00|11409.2|11408.6|11410.3|11409.4|11411|11410.2|11408.4|11407.8|345
1642185300000|2022-01-14 18:35:00|11410.5|11409.6|11410.4|11409.5|11411.9|11411|11410|11409.3|293
1642185600000|2022-01-14 18:40:00|11410.5|11409.6|11410.7|11410.1|11411.3|11410.7|11410.1|11409.3|297
1642185900000|2022-01-14 18:45:00|11410.8|11410.2|11409.9|11409|11411|11410.2|11408.6|11407.7|318
1642186200000|2022-01-14 18:50:00|11409.7|11409.1|11409.3|11408.4|11410.1|11409.4|11408.7|11407.9|257
1642186500000|2022-01-14 18:55:00|11409.4|11408.5|11410.1|11409.5|11411.7|11411|11409.2|11408.3|264
1642186800000|2022-01-14 19:00:00|11410|11409.4|11407.3|11406.7|11410.5|11409.9|11407.3|11406.5|436
1642187100000|2022-01-14 19:05:00|11407.4|11406.8|11408.6|11408|11409.3|11408.6|11407.2|11406.6|293
1642187400000|2022-01-14 19:10:00|11408.4|11407.8|11410.1|11409.5|11410.9|11410.3|11407.2|11406.5|287
1642187700000|2022-01-14 19:15:00|11410.2|11409.3|11411.9|11411.3|11412|11411.3|11409.7|11408.9|195
1642188000000|2022-01-14 19:20:00|11412|11411.1|11411.7|11410.8|11412.2|11411.4|11411.1|11410.3|193
1642188300000|2022-01-14 19:25:00|11411.4|11410.7|11412.2|11411.3|11412.3|11411.6|11411|11410.1|236
1642188600000|2022-01-14 19:30:00|11412.3|11411.4|11413.1|11412.2|11413.2|11412.4|11411.6|11410.8|241
1642188900000|2022-01-14 19:35:00|11413|11412.1|11415.1|11414.5|11416.2|11415.5|11412.8|11411.9|465
1642189200000|2022-01-14 19:40:00|11415|11414.4|11416.6|11416|11416.8|11416|11414.4|11413.5|303
1642189500000|2022-01-14 19:45:00|11416.5|11415.9|11417.5|11416.9|11418.2|11417.5|11416|11415.3|291
1642189800000|2022-01-14 19:50:00|11417.4|11416.8|11415|11414.4|11417.6|11416.9|11414.4|11413.7|290
1642190100000|2022-01-14 19:55:00|11415.1|11414.5|11415.8|11414.9|11416.1|11415.2|11413.4|11412.6|567
1642190400000|2022-01-14 20:00:00|11415.7|11414.8|11417.8|11416.9|11418.1|11417.3|11414.3|11413.4|615
1642190700000|2022-01-14 20:05:00|11417.7|11416.8|11418|11417.4|11418.2|11417.4|11415.7|11414.8|314
1642191000000|2022-01-14 20:10:00|11417.9|11417.3|11417.2|11416.3|11418.3|11417.6|11417|11416.1|254
1642191300000|2022-01-14 20:15:00|11417.1|11416.2|11415.8|11414.9|11417.1|11416.2|11415.2|11414.6|297
1642191600000|2022-01-14 20:20:00|11415.7|11414.8|11416.2|11415.3|11416.7|11415.9|11415.5|11414.6|163
1642191900000|2022-01-14 20:25:00|11416.1|11415.5|11415.7|11414.8|11417.1|11416.3|11415.5|11414.7|239
1642192200000|2022-01-14 20:30:00|11415.6|11414.7|11416.7|11415.8|11416.7|11415.9|11415.1|11414.4|257
1642192500000|2022-01-14 20:35:00|11416.5|11415.9|11415.9|11415|11416.9|11416.1|11415.2|11414.3|193
1642192800000|2022-01-14 20:40:00|11416|11415.1|11414.7|11413.8|11416.7|11416|11414.3|11413.6|270
1642193100000|2022-01-14 20:45:00|11414.6|11413.7|11414.9|11414|11414.9|11414.1|11413.4|11412.7|288
1642193400000|2022-01-14 20:50:00|11414.8|11413.9|11416|11415.1|11416.4|11415.7|11414.5|11413.7|318
1642193700000|2022-01-14 20:55:00|11416.1|11415.2|11415.3|11414.4|11417.8|11416.9|11414.8|11414.1|489
1642194000000|2022-01-14 21:00:00|11415.4|11414.5|11414.4|11413.5|11416|11415.1|11412.8|11412|424
1642194300000|2022-01-14 21:05:00|11414.2|11413.3|11414.6|11413.7|11415.6|11414.7|11412.7|11411.8|254
1642194600000|2022-01-14 21:10:00|11414.5|11413.6|11414.3|11413.4|11414.6|11413.7|11413.5|11412.6|117
1642194900000|2022-01-14 21:15:00|11414.4|11413.5|11414.4|11413.5|11414.6|11413.7|11413.2|11412.2|253
1642195200000|2022-01-14 21:20:00|11414.5|11413.6|11413.8|11412.9|11415.8|11415.1|11413.5|11412.6|232
1642195500000|2022-01-14 21:25:00|11413.7|11412.8|11413.2|11412.3|11416|11415.1|11413.1|11412.2|237
1642195800000|2022-01-14 21:30:00|11413.3|11412.4|11413.7|11412.8|11415.2|11414.3|11412.9|11412|155
1642196100000|2022-01-14 21:35:00|11413.8|11412.9|11414.3|11413.4|11415.5|11414.6|11413.6|11412.7|142
1642196400000|2022-01-14 21:40:00|11414.4|11413.5|11414.3|11413.4|11415.5|11414.5|11414.1|11413.1|248
1642196700000|2022-01-14 21:45:00|11414.4|11413.3|11416|11414.5|11416|11414.7|11414.1|11412.7|430
1642197000000|2022-01-14 21:50:00|11415.9|11414.6|11417.1|11414.6|11418|11416.3|11415.8|11414.2|516
1642197300000|2022-01-14 21:55:00|11417|11414.7|11417.7|11412.4|11418.4|11415.5|11415.8|11411.9|572
1642366800000|2022-01-16 21:00:00|11420.1|11410|11420.5|11409.6|11421|11410.4|11417.9|11409.1|22
1642367100000|2022-01-16 21:05:00|11421.8|11412.3|11421.7|11412.2|11421.8|11412.3|11417.9|11410.4|13
1642367400000|2022-01-16 21:10:00|11421|11409.1|11420.5|11409.6|11421.3|11410|11420.1|11409.1|13
1642367700000|2022-01-16 21:15:00|11421|11409.1|11418.7|11412.7|11421|11414.4|11418.7|11409.1|7
1642368000000|2022-01-16 21:20:00|11421|11409.1|11421|11409.1|11421|11410|11420.1|11409.1|6
1642368300000|2022-01-16 21:25:00|11420.5|11409.6|11420|11410.5|11420.5|11410.5|11420|11409.6|8
1642368600000|2022-01-16 21:30:00|11420.1|11410|11420.5|11409.6|11421|11410.4|11417.9|11409.1|8
1642368900000|2022-01-16 21:35:00|11421|11409.1|11420.5|11409.6|11421|11412.7|11418.7|11409.1|14
1642369200000|2022-01-16 21:40:00|11420.1|11410|11421|11409.1|11421|11412.7|11417.9|11409.1|18
1642369500000|2022-01-16 21:45:00|11420.1|11410|11417.9|11410.4|11420.5|11410.7|11417.9|11409.6|7
1642369800000|2022-01-16 21:50:00|11420.5|11409.6|11417.9|11410.4|11421|11410.4|11417.9|11409.1|12
1642370100000|2022-01-16 21:55:00|11421|11409.1|11420.5|11410.2|11422.5|11412.8|11417.9|11409.1|36
1642370400000|2022-01-16 22:00:00|11420.9|11410.1|11419.5|11412.5|11422.2|11414|11417.3|11407.5|106
1642370700000|2022-01-16 22:05:00|11419.1|11412.1|11419.4|11412.4|11420.1|11414|11417.7|11410.7|96
1642371000000|2022-01-16 22:10:00|11419.5|11412.5|11421|11414.2|11421.9|11414.9|11417.6|11411.6|146
1642371300000|2022-01-16 22:15:00|11420.8|11414.5|11418.8|11413|11421.5|11414.7|11417.7|11411.7|276
1642371600000|2022-01-16 22:20:00|11418.9|11413.1|11418.8|11411.8|11419.8|11415.5|11418.2|11411.8|99
1642371900000|2022-01-16 22:25:00|11417.7|11414.7|11419.3|11412.8|11419.7|11414.7|11417.7|11411.8|122
1642372200000|2022-01-16 22:30:00|11418.9|11413.5|11418.5|11413.1|11419.9|11415.5|11418.2|11412.3|146
1642372500000|2022-01-16 22:35:00|11418.4|11413|11416.7|11413.1|11419|11414.3|11416.4|11412.2|289
1642372800000|2022-01-16 22:40:00|11416.6|11413|11417.5|11414.1|11418.6|11414.3|11416.2|11412.8|182
1642373100000|2022-01-16 22:45:00|11417.8|11414|11417.6|11414|11418.6|11414.6|11416.8|11413.2|175
1642373400000|2022-01-16 22:50:00|11417.5|11414.1|11417.7|11414.5|11418.3|11414.8|11416.8|11413.7|172
1642373700000|2022-01-16 22:55:00|11417.8|11414.6|11418.7|11414.5|11418.7|11414.8|11417.2|11414.3|126
1642374000000|2022-01-16 23:00:00|11417|11414|11410.8|11409|11418.5|11414.6|11410.4|11408.6|636
1642374300000|2022-01-16 23:05:00|11410.7|11409.1|11406.9|11405.7|11411.4|11410.5|11406.6|11405.5|771
1642374600000|2022-01-16 23:10:00|11407|11405.6|11408.9|11408|11409.6|11408.6|11406.2|11405|490
1642374900000|2022-01-16 23:15:00|11408.8|11407.9|11407.4|11406.5|11409.5|11408.6|11406.8|11405.9|473
1642375200000|2022-01-16 23:20:00|11407.3|11406.4|11410.5|11409.6|11410.8|11409.7|11406.3|11405.4|324
1642375500000|2022-01-16 23:25:00|11410.6|11409.7|11410.7|11409.8|11411.1|11410.2|11409.1|11408.1|191
1642375800000|2022-01-16 23:30:00|11410.9|11409.7|11411.9|11411|11412|11411.1|11410.5|11409.6|205
1642376100000|2022-01-16 23:35:00|11412|11411.1|11411.6|11410.7|11412.1|11411.2|11410.1|11409.2|185
1642376400000|2022-01-16 23:40:00|11411.7|11410.8|11413.3|11412.4|11414|11413.1|11410.9|11410|253
1642376700000|2022-01-16 23:45:00|11413.4|11412.5|11410.4|11409.5|11413.5|11412.6|11409.9|11409|294
1642377000000|2022-01-16 23:50:00|11410.6|11409.7|11409.8|11408.9|11410.7|11409.8|11409.1|11408.2|211
1642377300000|2022-01-16 23:55:00|11409.9|11409|11411.9|11411|11412.4|11411.5|11409.7|11408.8|182
1642377600000|2022-01-17 00:00:00|11411.8|11410.9|11406.2|11405.3|11412.2|11411.4|11405.4|11404.5|395
1642377900000|2022-01-17 00:05:00|11406|11405.4|11406.1|11405.2|11408.4|11407.5|11404.8|11403.9|379
1642378200000|2022-01-17 00:10:00|11406.3|11405.4|11405.2|11404.3|11406.8|11406.1|11404.6|11403.9|268
1642378500000|2022-01-17 00:15:00|11405|11404.1|11405.9|11405|11407|11406.1|11404.4|11403.5|322
1642378800000|2022-01-17 00:20:00|11406|11405.1|11404.4|11403.8|11406.8|11405.9|11403.9|11403|305
1642379100000|2022-01-17 00:25:00|11404.5|11403.6|11405.1|11404.2|11405.8|11405.1|11404.2|11403.5|181
1642379400000|2022-01-17 00:30:00|11405|11404.4|11405.6|11404.7|11407.3|11406.4|11404.3|11403.5|312
1642379700000|2022-01-17 00:35:00|11405.5|11404.6|11408.5|11407.6|11408.6|11407.8|11405.4|11404.5|243
1642380000000|2022-01-17 00:40:00|11408.4|11407.5|11406.1|11405.5|11408.6|11407.7|11405.9|11405.1|197
1642380300000|2022-01-17 00:45:00|11406.2|11405.6|11406.7|11405.8|11408.1|11407.2|11405.3|11404.7|187
1642380600000|2022-01-17 00:50:00|11406.8|11405.9|11409.8|11408.9|11409.8|11409|11405.4|11404.8|380
1642380900000|2022-01-17 00:55:00|11409.9|11409|11408.2|11407.3|11409.9|11409|11407.6|11406.7|267
1642381200000|2022-01-17 01:00:00|11408.1|11407.5|11408.1|11407.2|11408.6|11407.8|11406.4|11405.5|380
1642381500000|2022-01-17 01:05:00|11408|11407.1|11407.1|11406.5|11408.1|11407.3|11405.8|11405.2|357
1642381800000|2022-01-17 01:10:00|11407.3|11406.4|11407.9|11407|11409.2|11408.4|11406.3|11405.5|320
1642382100000|2022-01-17 01:15:00|11407.6|11406.7|11406.2|11405.3|11407.7|11406.9|11405.3|11404.6|375
1642382400000|2022-01-17 01:20:00|11406.1|11405.5|11405.3|11404.7|11406.4|11405.7|11404.5|11403.7|314
1642382700000|2022-01-17 01:25:00|11405.4|11404.5|11403.2|11402.6|11405.8|11405|11402.1|11401.3|414
1642383000000|2022-01-17 01:30:00|11403.1|11402.5|11401.3|11400.4|11403.2|11402.6|11400.4|11399.6|372
1642383300000|2022-01-17 01:35:00|11401.4|11400.5|11401.1|11400.5|11403.4|11402.7|11401.1|11400.4|391
1642383600000|2022-01-17 01:40:00|11401.3|11400.7|11406.4|11405.5|11407.6|11406.7|11401.2|11400.5|344
1642383900000|2022-01-17 01:45:00|11406.5|11405.6|11405.1|11404.5|11406.6|11405.7|11404.6|11403.9|232
1642384200000|2022-01-17 01:50:00|11405.2|11404.6|11406|11405.4|11406.6|11406|11405.2|11404.5|269
1642384500000|2022-01-17 01:55:00|11405.8|11405.2|11405.1|11404.2|11406|11405.4|11404|11403.2|345
1642384800000|2022-01-17 02:00:00|11405.2|11404.3|11404.8|11403.9|11407.6|11407|11404.1|11403.5|369
1642385100000|2022-01-17 02:05:00|11404.9|11404|11406.1|11405.2|11406.1|11405.3|11404.1|11403.5|292
1642385400000|2022-01-17 02:10:00|11406|11405.1|11407.5|11406.9|11407.9|11407.2|11405.7|11405|242
1642385700000|2022-01-17 02:15:00|11407.6|11407|11406.7|11406.1|11408.2|11407.5|11405.9|11405|250
1642386000000|2022-01-17 02:20:00|11406.8|11406.2|11408.1|11407.5|11408.3|11407.6|11406.7|11406.1|210
1642386300000|2022-01-17 02:25:00|11407.9|11407.3|11408.6|11408|11409.8|11409.2|11407.3|11406.7|246
1642386600000|2022-01-17 02:30:00|11408.7|11408.1|11411.1|11410.5|11411.9|11411.1|11408.4|11407.8|265
1642386900000|2022-01-17 02:35:00|11411|11410.4|11412.3|11411.7|11412.7|11412|11410.5|11409.7|231
1642387200000|2022-01-17 02:40:00|11412.4|11411.5|11412.8|11412.2|11413.6|11412.9|11412.3|11411.4|221
1642387500000|2022-01-17 02:45:00|11412.9|11412.3|11414.3|11413.7|11415.2|11414.5|11412.8|11412|276
1642387800000|2022-01-17 02:50:00|11414.4|11413.8|11416.3|11415.7|11417.8|11416.9|11414.3|11413.7|308
1642388100000|2022-01-17 02:55:00|11416.6|11416|11416.1|11415.5|11418.2|11417.6|11415.4|11414.7|352
1642388400000|2022-01-17 03:00:00|11416.2|11415.6|11416.3|11415.7|11416.4|11415.7|11414.7|11414|216
1642388700000|2022-01-17 03:05:00|11416.2|11415.6|11416.1|11415.5|11417.4|11416.8|11415.7|11415|194
1642389000000|2022-01-17 03:10:00|11416|11415.4|11415.8|11415.2|11416.1|11415.5|11415.1|11414.4|186
1642389300000|2022-01-17 03:15:00|11415.7|11415.1|11416.2|11415.6|11416.3|11415.7|11415.2|11414.6|175
1642389600000|2022-01-17 03:20:00|11416.1|11415.5|11415.7|11415.1|11417.3|11416.7|11415.3|11414.4|184
1642389900000|2022-01-17 03:25:00|11415.8|11415.2|11416.7|11416.1|11416.9|11416.3|11415.3|11414.7|214
1642390200000|2022-01-17 03:30:00|11416.6|11416|11418.1|11417.2|11418.2|11417.6|11416.6|11416|222
1642390500000|2022-01-17 03:35:00|11418|11417.4|11418.4|11417.8|11419|11418.2|11417.4|11416.8|184
1642390800000|2022-01-17 03:40:00|11418.3|11417.7|11418|11417.4|11418.4|11417.8|11417.5|11416.8|130
1642391100000|2022-01-17 03:45:00|11418.1|11417.5|11419.3|11418.7|11419.8|11419|11417.9|11417.3|177
1642391400000|2022-01-17 03:50:00|11419.2|11418.6|11419|11418.4|11419.5|11418.9|11418.4|11417.8|159
1642391700000|2022-01-17 03:55:00|11418.9|11418.3|11418.7|11418.1|11420.2|11419.6|11418.3|11417.7|187
1642392000000|2022-01-17 04:00:00|11418.6|11418|11419.4|11418.8|11419.7|11419.1|11418.3|11417.7|162
1642392300000|2022-01-17 04:05:00|11419.3|11418.7|11419|11418.4|11419.5|11418.9|11418.5|11417.7|111
1642392600000|2022-01-17 04:10:00|11419.1|11418.5|11419.9|11419.3|11420|11419.4|11419|11418.4|91
1642392900000|2022-01-17 04:15:00|11420.1|11419.5|11420.2|11419.6|11420.3|11419.7|11419.8|11419|114
1642393200000|2022-01-17 04:20:00|11420.1|11419.5|11420.2|11419.6|11421.5|11420.6|11419.9|11419.1|171
1642393500000|2022-01-17 04:25:00|11420.1|11419.5|11416.9|11416|11420.2|11419.5|11416.6|11415.8|194
1642393800000|2022-01-17 04:30:00|11416.8|11415.9|11418.7|11418.1|11418.8|11418.2|11416.7|11415.9|199
1642394100000|2022-01-17 04:35:00|11418.6|11418|11420|11419.4|11420.1|11419.5|11418.3|11417.5|153
1642394400000|2022-01-17 04:40:00|11419.9|11419.3|11421.8|11420.9|11421.8|11421.1|11419.5|11418.9|162
1642394700000|2022-01-17 04:45:00|11421.7|11420.8|11421.4|11420.8|11421.8|11421.2|11420.5|11419.8|151
1642395000000|2022-01-17 04:50:00|11421.2|11420.6|11419.4|11418.8|11421.2|11420.6|11419.3|11418.7|141
1642395300000|2022-01-17 04:55:00|11419.5|11418.9|11419.3|11418.7|11421.1|11420.5|11419.1|11418.4|175
1642395600000|2022-01-17 05:00:00|11419.4|11418.8|11420|11419.1|11420.2|11419.6|11419.1|11418.3|183
1642395900000|2022-01-17 05:05:00|11419.9|11419|11417.1|11416.5|11420|11419.1|11416.9|11416.3|156
1642396200000|2022-01-17 05:10:00|11417|11416.4|11418.3|11417.7|11418.5|11417.8|11416.9|11416.1|186
1642396500000|2022-01-17 05:15:00|11418.5|11417.9|11419.3|11418.4|11419.5|11418.7|11418.2|11417.4|138
1642396800000|2022-01-17 05:20:00|11419.1|11418.2|11419.5|11418.6|11419.6|11418.7|11418.3|11417.5|183
1642397100000|2022-01-17 05:25:00|11419.6|11418.7|11420|11419.1|11420.7|11419.9|11419.5|11418.6|128
1642397400000|2022-01-17 05:30:00|11420.1|11419.2|11419.9|11419|11421.5|11420.9|11419.8|11418.9|180
1642397700000|2022-01-17 05:35:00|11420|11419.1|11419.7|11418.8|11420.2|11419.3|11418|11417.4|223
1642398000000|2022-01-17 05:40:00|11419.6|11418.7|11420.4|11419.8|11421.3|11420.5|11419.6|11418.7|185
1642398300000|2022-01-17 05:45:00|11420.3|11419.7|11420.4|11419.5|11421.7|11421.1|11420|11419.4|195
1642398600000|2022-01-17 05:50:00|11420.3|11419.7|11421.8|11420.9|11422.1|11421.4|11420.1|11419.4|217
1642398900000|2022-01-17 05:55:00|11421.7|11421.2|11419.5|11418.6|11423|11422.2|11418.3|11417.6|339
1642399200000|2022-01-17 06:00:00|11419.2|11418.5|11419.9|11419|11420.5|11419.7|11418.8|11418|305
1642399500000|2022-01-17 06:05:00|11419.8|11418.9|11417.7|11417.1|11421.1|11420.3|11417.6|11416.8|235
1642399800000|2022-01-17 06:10:00|11417.9|11417|11417.2|11416.6|11419.8|11419.1|11416.8|11416.1|203
1642400100000|2022-01-17 06:15:00|11417.1|11416.5|11415.5|11414.6|11417.2|11416.6|11415.2|11414.4|173
1642400400000|2022-01-17 06:20:00|11415.3|11414.7|11415.9|11415.3|11416.2|11415.6|11413.9|11413.1|178
1642400700000|2022-01-17 06:25:00|11416|11415.4|11415.2|11414.6|11416.7|11415.8|11415.1|11414.3|226
1642401000000|2022-01-17 06:30:00|11415.5|11414.9|11414.7|11413.8|11416.4|11415.7|11414.4|11413.8|173
1642401300000|2022-01-17 06:35:00|11414.8|11413.9|11415.7|11415.1|11416.1|11415.3|11414.5|11413.7|150
1642401600000|2022-01-17 06:40:00|11415.6|11415|11414.8|11414.2|11416.6|11416|11414.4|11413.8|167
1642401900000|2022-01-17 06:45:00|11414.7|11414.1|11413.2|11412.6|11415|11414.2|11413.1|11412.3|146
1642402200000|2022-01-17 06:50:00|11413.4|11412.8|11415.1|11414.2|11415.4|11414.6|11412.4|11411.7|226
1642402500000|2022-01-17 06:55:00|11415|11414.1|11413.1|11412.2|11415|11414.1|11412.4|11411.6|211
1642402800000|2022-01-17 07:00:00|11413|11412.1|11414.5|11413.6|11416.2|11415.5|11412.9|11412|322
1642403100000|2022-01-17 07:05:00|11414.4|11413.5|11418.8|11418.2|11419.6|11418.8|11414.4|11413.5|384
1642403400000|2022-01-17 07:10:00|11418.9|11418.3|11418.6|11417.7|11420.2|11419.4|11417.6|11416.8|320
1642403700000|2022-01-17 07:15:00|11418.7|11417.8|11419|11418.1|11419.6|11418.9|11417.5|11416.7|274
1642404000000|2022-01-17 07:20:00|11419.2|11418.4|11421|11420.1|11421.7|11420.9|11418.9|11418.3|307
1642404300000|2022-01-17 07:25:00|11420.8|11420.2|11423.5|11422.9|11423.9|11423.1|11420.1|11419.5|339
1642404600000|2022-01-17 07:30:00|11423.6|11423|11426.2|11425.3|11428.1|11427.3|11422.9|11422.3|500
1642404900000|2022-01-17 07:35:00|11426.3|11425.4|11426.6|11426|11428.5|11427.9|11425.5|11424.8|383
1642405200000|2022-01-17 07:40:00|11426.7|11426.1|11426.9|11426|11428.1|11427.5|11425.7|11424.9|326
1642405500000|2022-01-17 07:45:00|11427|11426.4|11426.6|11426|11427|11426.4|11425.5|11424.9|375
1642405800000|2022-01-17 07:50:00|11426.7|11426.1|11425.5|11424.9|11426.8|11426.1|11424.8|11424|300
1642406100000|2022-01-17 07:55:00|11425.4|11424.8|11425.6|11424.7|11426.7|11426.1|11424|11423.1|465
1642406400000|2022-01-17 08:00:00|11425.5|11425|11425.9|11425.3|11428.4|11427.7|11423.3|11422.4|568
1642406700000|2022-01-17 08:05:00|11426|11425.4|11425.4|11424.8|11427.1|11426.2|11424.8|11423.9|542
1642407000000|2022-01-17 08:10:00|11425.7|11424.9|11423.9|11423|11427.3|11426.5|11422.1|11421.4|553
1642407300000|2022-01-17 08:15:00|11423.8|11422.9|11425.1|11424.2|11426.2|11425.5|11423|11422.3|456
1642407600000|2022-01-17 08:20:00|11424.9|11424|11427.1|11426.2|11427.8|11427|11424.8|11423.9|476
1642407900000|2022-01-17 08:25:00|11427.2|11426.3|11428.5|11427.9|11430|11429.3|11425.6|11424.9|488
1642408200000|2022-01-17 08:30:00|11428.4|11427.8|11431.6|11430.7|11432.3|11431.6|11428.1|11427.5|524
1642408500000|2022-01-17 08:35:00|11431.7|11430.8|11432.3|11431.4|11434.3|11433.7|11431.4|11430.6|427
1642408800000|2022-01-17 08:40:00|11432.2|11431.3|11434.3|11433.7|11435|11434.2|11431.8|11431.1|400
1642409100000|2022-01-17 08:45:00|11434.2|11433.6|11428.2|11427.3|11434.3|11433.7|11427.9|11427.3|433
1642409400000|2022-01-17 08:50:00|11428.1|11427.5|11427|11426.1|11428.7|11427.9|11426.2|11425.4|469
1642409700000|2022-01-17 08:55:00|11427.1|11426.2|11428.8|11427.9|11430.3|11429.5|11427.1|11426.2|493
1642410000000|2022-01-17 09:00:00|11428.9|11428|11431.5|11430.6|11432.4|11431.6|11428.2|11427.4|428
1642410300000|2022-01-17 09:05:00|11431.4|11430.5|11428.1|11427.2|11433.6|11432.8|11427.8|11426.9|433
1642410600000|2022-01-17 09:10:00|11428.2|11427.3|11431.1|11430.2|11432.7|11431.8|11427.6|11426.8|441
1642410900000|2022-01-17 09:15:00|11431.2|11430.3|11426.7|11426.1|11432.9|11432.2|11426.6|11425.8|500
1642411200000|2022-01-17 09:20:00|11426.8|11426.2|11425.7|11424.8|11428.2|11427.5|11424.1|11423.4|524
1642411500000|2022-01-17 09:25:00|11425.6|11425|11423.8|11422.9|11426.1|11425.5|11423.3|11422.4|398
1642411800000|2022-01-17 09:30:00|11424|11423.1|11426.1|11425.2|11426.3|11425.7|11422.8|11422.1|493
1642412100000|2022-01-17 09:35:00|11426|11425.4|11421.7|11421.1|11426.9|11426.2|11421.1|11420.4|477
1642412400000|2022-01-17 09:40:00|11421.8|11421.2|11420|11419.1|11422|11421.2|11418.9|11418.1|556
1642412700000|2022-01-17 09:45:00|11419.7|11418.9|11418.7|11418.1|11420.7|11420.1|11417.3|11416.6|413
1642413000000|2022-01-17 09:50:00|11418.8|11418.2|11423.2|11422.3|11424.8|11423.9|11418|11417.1|451
1642413300000|2022-01-17 09:55:00|11423|11422.4|11424.3|11423.4|11425.7|11424.9|11422.1|11421.3|537
1642413600000|2022-01-17 10:00:00|11424.1|11423.5|11424.9|11424|11426|11425.2|11422.8|11421.9|372
1642413900000|2022-01-17 10:05:00|11424.8|11423.9|11423.6|11422.7|11425.1|11424.2|11422.3|11421.4|344
1642414200000|2022-01-17 10:10:00|11423.5|11422.6|11424.7|11423.8|11425.9|11425|11422.1|11421.3|424
1642414500000|2022-01-17 10:15:00|11424.6|11423.7|11423.7|11423.1|11426.1|11425.2|11422.9|11422.2|271
1642414800000|2022-01-17 10:20:00|11423.6|11423|11419.5|11418.6|11423.6|11423|11419.4|11418.6|320
1642415100000|2022-01-17 10:25:00|11419.6|11418.7|11418.7|11417.8|11420.9|11420.2|11418.5|11417.8|336
1642415400000|2022-01-17 10:30:00|11418.6|11418|11419.1|11418.5|11419.4|11418.6|11417.5|11416.8|342
1642415700000|2022-01-17 10:35:00|11419.4|11418.7|11416.6|11416|11419.6|11419|11415.3|11414.6|389
1642416000000|2022-01-17 10:40:00|11416.5|11415.9|11417.5|11416.6|11418.2|11417.5|11416|11415.4|259
1642416300000|2022-01-17 10:45:00|11417.3|11416.7|11419.4|11418.5|11420.6|11419.9|11417.3|11416.7|424
1642416600000|2022-01-17 10:50:00|11419.3|11418.4|11417.9|11417|11421.6|11421|11417.7|11416.9|387
1642416900000|2022-01-17 10:55:00|11417.8|11416.9|11420.7|11419.8|11420.8|11419.9|11416.2|11415.4|353
1642417200000|2022-01-17 11:00:00|11420.6|11419.7|11422.2|11421.6|11422.8|11421.9|11420.1|11419.2|436
1642417500000|2022-01-17 11:05:00|11422.3|11421.7|11423.9|11423|11425.1|11424.3|11421.8|11421.1|379
1642417800000|2022-01-17 11:10:00|11423.8|11422.9|11423.5|11422.6|11425.5|11424.7|11421.9|11421.3|388
1642418100000|2022-01-17 11:15:00|11423.3|11422.7|11425.4|11424.5|11425.4|11424.8|11421.9|11421.1|469
1642418400000|2022-01-17 11:20:00|11425.3|11424.7|11423.7|11423.1|11427.1|11426.3|11423.6|11423|428
1642418700000|2022-01-17 11:25:00|11423.8|11423.2|11424.6|11424|11426.1|11425.4|11423.1|11422.4|383
1642419000000|2022-01-17 11:30:00|11424.3|11423.7|11419.8|11419.2|11424.3|11423.7|11417.7|11417.1|346
1642419300000|2022-01-17 11:35:00|11419.9|11419.3|11414.3|11413.4|11420.4|11419.7|11414|11413.2|432
1642419600000|2022-01-17 11:40:00|11414.4|11413.5|11411.2|11410.3|11415|11414.4|11408.2|11407.4|602
1642419900000|2022-01-17 11:45:00|11411.3|11410.4|11411.1|11410.2|11412.2|11411.5|11406.8|11405.9|644
1642420200000|2022-01-17 11:50:00|11410.8|11409.9|11416.1|11415.2|11416.3|11415.4|11410.7|11409.8|554
1642420500000|2022-01-17 11:55:00|11416|11415.1|11414.5|11413.9|11417.7|11417|11413.6|11413|639
1642420800000|2022-01-17 12:00:00|11414.6|11414|11416.1|11415.5|11416.3|11415.7|11413|11412.4|456
1642421100000|2022-01-17 12:05:00|11416|11415.4|11413.1|11412.5|11417|11416.2|11413.1|11412.3|397
1642421400000|2022-01-17 12:10:00|11413.2|11412.6|11411.6|11411|11414.7|11413.9|11410.7|11409.9|423
1642421700000|2022-01-17 12:15:00|11411.8|11410.9|11408.2|11407.6|11412.9|11412.3|11407.5|11406.8|462
1642422000000|2022-01-17 12:20:00|11408.3|11407.7|11409|11408.4|11409.7|11409|11406.5|11405.9|476
1642422300000|2022-01-17 12:25:00|11409.1|11408.5|11411.7|11411.1|11413.8|11412.9|11408.8|11408.1|477
1642422600000|2022-01-17 12:30:00|11411.5|11410.9|11408.1|11407.5|11411.5|11410.9|11407.9|11407.3|428
1642422900000|2022-01-17 12:35:00|11408|11407.4|11408.4|11407.8|11410.2|11409.5|11406.4|11405.6|514
1642423200000|2022-01-17 12:40:00|11408.5|11407.6|11407.6|11407|11409.5|11408.9|11407|11406.4|387
1642423500000|2022-01-17 12:45:00|11407.4|11406.8|11409.5|11408.9|11411.3|11410.6|11406.6|11406|467
1642423800000|2022-01-17 12:50:00|11409.4|11408.8|11403.7|11402.8|11409.5|11408.9|11403.4|11402.5|472
1642424100000|2022-01-17 12:55:00|11403.6|11402.7|11396.8|11396.2|11403.8|11402.9|11395.5|11394.7|903
1642424400000|2022-01-17 13:00:00|11396.7|11396.1|11405.7|11404.8|11405.8|11404.9|11396.7|11396.1|669
1642424700000|2022-01-17 13:05:00|11405.6|11404.7|11403.9|11403|11406.4|11405.6|11403.1|11402.5|513
1642425000000|2022-01-17 13:10:00|11403.8|11403.2|11403.6|11403|11406.7|11405.8|11403.5|11402.7|417
1642425300000|2022-01-17 13:15:00|11403.4|11402.8|11399.8|11398.9|11403.7|11402.9|11398.6|11397.8|474
1642425600000|2022-01-17 13:20:00|11399.9|11399|11393.7|11392.8|11399.9|11399|11392.2|11391.3|575
1642425900000|2022-01-17 13:25:00|11393.6|11393|11397.4|11396.5|11397.4|11396.5|11392.8|11391.9|490
1642426200000|2022-01-17 13:30:00|11397.5|11396.6|11395.9|11395|11400.1|11399.3|11395.1|11394.2|507
1642426500000|2022-01-17 13:35:00|11395.8|11394.9|11395.9|11395|11396.6|11395.7|11392.6|11391.8|478
1642426800000|2022-01-17 13:40:00|11396|11395.1|11399.4|11398.5|11401.6|11400.8|11395.4|11394.5|611
1642427100000|2022-01-17 13:45:00|11399.3|11398.7|11400|11399.4|11401.2|11400.4|11397.8|11396.9|638
1642427400000|2022-01-17 13:50:00|11400.1|11399.5|11401.5|11400.6|11402.3|11401.6|11399.6|11399|557
1642427700000|2022-01-17 13:55:00|11401.1|11400.5|11401.9|11401.3|11404.2|11403.4|11400.9|11400.2|663
1642428000000|2022-01-17 14:00:00|11402|11401.1|11402.9|11402.3|11404.2|11403.6|11401.1|11400.4|578
1642428300000|2022-01-17 14:05:00|11403|11402.4|11405|11404.4|11406|11405.1|11396|11395.1|641
1642428600000|2022-01-17 14:10:00|11405.2|11404.3|11403.3|11402.4|11409.1|11408.1|11402.6|11402|680
1642428900000|2022-01-17 14:15:00|11403.4|11402.8|11406.3|11405.7|11407.1|11406.5|11402.4|11401.7|483
1642429200000|2022-01-17 14:20:00|11406.4|11405.8|11403.4|11402.8|11406.6|11405.9|11402.5|11401.8|474
1642429500000|2022-01-17 14:25:00|11403.3|11402.7|11404.3|11403.4|11404.3|11403.7|11400.6|11400|441
1642429800000|2022-01-17 14:30:00|11404.2|11403.3|11406.9|11406.3|11407|11406.4|11403.4|11402.7|405
1642430100000|2022-01-17 14:35:00|11406.8|11406.2|11410.3|11409.4|11410.4|11409.5|11406.5|11405.9|535
1642430400000|2022-01-17 14:40:00|11410.1|11409.5|11413.3|11412.7|11413.9|11413.2|11408|11407.3|645
1642430700000|2022-01-17 14:45:00|11413.2|11412.6|11414|11413.4|11414.2|11413.6|11411.6|11411|537
1642431000000|2022-01-17 14:50:00|11414.2|11413.6|11412.2|11411.6|11415|11414.4|11410.6|11409.9|585
1642431300000|2022-01-17 14:55:00|11412.1|11411.5|11412|11411.1|11415.1|11414.4|11411.2|11410.4|713
1642431600000|2022-01-17 15:00:00|11412.1|11411.2|11404.2|11403.3|11412.1|11411.3|11403.6|11402.7|682
1642431900000|2022-01-17 15:05:00|11404.1|11403.2|11402.2|11401.3|11405.1|11404.2|11401.8|11400.9|570
1642432200000|2022-01-17 15:10:00|11402|11401.4|11404.3|11403.4|11404.4|11403.6|11401.6|11400.8|471
1642432500000|2022-01-17 15:15:00|11404.1|11403.2|11404.6|11404|11406.1|11405.5|11403.1|11402.2|424
1642432800000|2022-01-17 15:20:00|11404.7|11404.1|11400.5|11399.9|11404.9|11404.1|11400.2|11399.6|431
1642433100000|2022-01-17 15:25:00|11400.6|11400|11399.8|11399.2|11401.3|11400.7|11397.4|11396.6|495
1642433400000|2022-01-17 15:30:00|11399.9|11399.3|11404.6|11403.7|11405.9|11405.2|11399.7|11399|543
1642433700000|2022-01-17 15:35:00|11404.8|11403.9|11401.2|11400.3|11405|11404.1|11400.8|11399.9|402
1642434000000|2022-01-17 15:40:00|11401.3|11400.4|11403.2|11402.3|11404.4|11403.6|11398.8|11397.9|490
1642434300000|2022-01-17 15:45:00|11403.1|11402.2|11401.6|11400.7|11405.3|11404.4|11400.5|11399.7|611
1642434600000|2022-01-17 15:50:00|11401.5|11400.9|11401.3|11400.7|11403.8|11403|11399.8|11398.9|630
1642434900000|2022-01-17 15:55:00|11401.2|11400.6|11404.4|11403.8|11405.1|11404.5|11400.1|11399.5|855
1642435200000|2022-01-17 16:00:00|11404.3|11403.7|11407.4|11406.8|11407.6|11406.8|11401.2|11400.4|741
1642435500000|2022-01-17 16:05:00|11407.2|11406.6|11405.2|11404.6|11407.6|11407|11404.8|11403.9|486
1642435800000|2022-01-17 16:10:00|11405.3|11404.7|11404.1|11403.5|11405.8|11405.2|11403.2|11402.3|365
1642436100000|2022-01-17 16:15:00|11404.3|11403.7|11404.6|11403.7|11405.8|11405|11402.9|11402.3|308
1642436400000|2022-01-17 16:20:00|11404.8|11403.9|11407.4|11406.8|11407.6|11406.8|11403.5|11402.8|319
1642436700000|2022-01-17 16:25:00|11407.5|11406.9|11407|11406.1|11409.1|11408.2|11406|11405.3|421
1642437000000|2022-01-17 16:30:00|11406.8|11405.9|11404.2|11403.6|11407.7|11406.8|11403.6|11402.8|332
1642437300000|2022-01-17 16:35:00|11404.1|11403.5|11406.2|11405.6|11407.4|11406.6|11403.7|11402.9|331
1642437600000|2022-01-17 16:40:00|11406.3|11405.7|11405.4|11404.5|11406.3|11405.7|11403.6|11402.8|216
1642437900000|2022-01-17 16:45:00|11405.5|11404.6|11405.5|11404.6|11405.8|11405.1|11404.2|11403.5|334
1642438200000|2022-01-17 16:50:00|11405.4|11404.5|11407.5|11406.6|11407.6|11406.9|11403.8|11403|233
1642438500000|2022-01-17 16:55:00|11407.2|11406.5|11410.1|11409.2|11410.3|11409.4|11406.4|11405.5|414
1642438800000|2022-01-17 17:00:00|11410|11409.4|11413|11412.1|11414.4|11413.5|11409.2|11408.3|428
1642439100000|2022-01-17 17:05:00|11413.1|11412.2|11415.8|11414.9|11416.2|11415.5|11412|11411.2|373
1642439400000|2022-01-17 17:10:00|11415.7|11414.8|11412.1|11411.5|11415.8|11414.9|11412.1|11411.2|386
1642439700000|2022-01-17 17:15:00|11412.2|11411.3|11412.4|11411.8|11413.4|11412.7|11411.2|11410.5|260
1642440000000|2022-01-17 17:20:00|11412.6|11411.7|11411.2|11410.3|11412.6|11411.7|11410.5|11409.7|209
1642440300000|2022-01-17 17:25:00|11411|11410.4|11410.4|11409.5|11411.4|11410.6|11409.5|11408.7|201
1642440600000|2022-01-17 17:30:00|11410.5|11409.6|11411.8|11410.9|11412|11411.1|11409.1|11408.2|212
1642440900000|2022-01-17 17:35:00|11411.9|11411|11412.7|11411.8|11413.6|11412.9|11410.7|11409.8|228
1642441200000|2022-01-17 17:40:00|11412.8|11412.1|11412.5|11411.6|11414.7|11413.8|11411.9|11411|203
1642441500000|2022-01-17 17:45:00|11412.4|11411.5|11412.8|11411.9|11413.5|11412.8|11411.8|11410.9|208
1642441800000|2022-01-17 17:50:00|11412.9|11412|11410.9|11410|11413.2|11412.3|11410.8|11409.9|219
1642442100000|2022-01-17 17:55:00|11410.8|11409.9|11412.3|11411.4|11412.9|11412|11410.5|11409.6|201
1642442400000|2022-01-17 18:00:00|11412.2|11411.3|11413.1|11412.2|11413.7|11412.9|11412|11411.1|161
1642442700000|2022-01-17 18:05:00|11413.2|11412.3|11412.5|11411.6|11413.7|11412.8|11412.3|11411.4|108
1642443000000|2022-01-17 18:10:00|11412.4|11411.5|11412.4|11411.5|11413|11412.2|11412.3|11411.4|73
1642443300000|2022-01-17 18:15:00|11412.5|11411.6|11412.9|11412|11413.1|11412.4|11411.6|11410.9|88
1642443600000|2022-01-17 18:20:00|11412.8|11412.3|11413.3|11412.4|11414.1|11413.3|11412.7|11411.8|128
1642443900000|2022-01-17 18:25:00|11413.4|11412.5|11413.2|11412.3|11413.5|11412.7|11413.1|11412.2|60
1642444200000|2022-01-17 18:30:00|11413.3|11412.4|11411.9|11411|11413.3|11412.4|11411.8|11410.9|111
1642444500000|2022-01-17 18:35:00|11411.8|11410.9|11410.7|11409.8|11412.3|11411.4|11410.7|11409.8|91
1642444800000|2022-01-17 18:40:00|11410.6|11409.7|11411.3|11410.4|11411.4|11410.6|11410.5|11409.6|92
1642445100000|2022-01-17 18:45:00|11411.4|11410.5|11409.6|11408.7|11411.4|11410.5|11409.5|11408.6|83
1642445400000|2022-01-17 18:50:00|11409.5|11408.9|11409.6|11408.7|11409.9|11409|11409.1|11408.3|66
1642445700000|2022-01-17 18:55:00|11409.5|11408.6|11408.4|11407.5|11409.8|11408.9|11408.4|11407.5|150
1642446000000|2022-01-17 19:00:00|11408.5|11407.6|11408|11407.4|11408.5|11407.7|11407.7|11406.8|114
1642446300000|2022-01-17 19:05:00|11408.2|11407.6|11407.9|11407|11408.3|11407.7|11407.6|11406.8|84
1642446600000|2022-01-17 19:10:00|11407.8|11407.2|11408|11407.1|11408|11407.3|11407.8|11406.9|72
1642446900000|2022-01-17 19:15:00|11407.9|11407|11407.7|11406.8|11408.6|11407.7|11407.4|11406.5|121
1642447200000|2022-01-17 19:20:00|11407.6|11406.7|11406.7|11405.8|11407.8|11406.9|11406.6|11405.8|104
1642447500000|2022-01-17 19:25:00|11406.9|11406|11407.3|11406.4|11407.4|11406.5|11406.5|11405.8|100
1642447800000|2022-01-17 19:30:00|11407.2|11406.3|11407.5|11406.6|11408.2|11407.3|11407.2|11406.3|85
1642448100000|2022-01-17 19:35:00|11407.7|11406.8|11407.9|11407|11408.1|11407.2|11407.4|11406.5|92
1642448400000|2022-01-17 19:40:00|11408|11407.1|11407.4|11406.5|11408|11407.1|11407|11406.1|94
1642448700000|2022-01-17 19:45:00|11407.5|11406.6|11407.7|11406.8|11407.9|11407.2|11407.2|11406.4|112
1642449000000|2022-01-17 19:50:00|11407.6|11406.7|11407.6|11406.7|11408|11407.1|11407.4|11406.6|78
1642449300000|2022-01-17 19:55:00|11407.7|11406.8|11405.4|11404.5|11408|11407.1|11405.1|11404.3|182
1642449600000|2022-01-17 20:00:00|11405.5|11404.6|11406.3|11405.4|11406.7|11405.8|11405.5|11404.6|112
1642449900000|2022-01-17 20:05:00|11406.2|11405.3|11406.7|11405.8|11407.1|11406.3|11406|11405.3|82
1642450200000|2022-01-17 20:10:00|11406.6|11405.7|11406.7|11405.8|11406.8|11406|11406.5|11405.7|43
1642450500000|2022-01-17 20:15:00|11406.6|11405.7|11406.8|11405.9|11406.9|11406.2|11406.6|11405.7|68
1642450800000|2022-01-17 20:20:00|11406.9|11406|11407.9|11407|11408|11407.1|11406.6|11405.7|113
1642451100000|2022-01-17 20:25:00|11407.8|11406.9|11408.8|11407.9|11408.9|11408|11407.6|11406.8|70
1642451400000|2022-01-17 20:30:00|11408.6|11408|11408.3|11407.4|11408.7|11408|11408.2|11407.3|41
1642451700000|2022-01-17 20:35:00|11408.2|11407.3|11408.9|11408|11409|11408.3|11408.2|11407.3|92
1642452000000|2022-01-17 20:40:00|11409|11408.1|11409.7|11408.8|11409.9|11409.1|11408.7|11407.9|70
1642452300000|2022-01-17 20:45:00|11409.8|11408.9|11409.5|11408.6|11409.8|11409.1|11409.1|11408.2|100
1642452600000|2022-01-17 20:50:00|11409.3|11408.7|11408.8|11407.9|11409.6|11408.8|11408.6|11407.7|92
1642452900000|2022-01-17 20:55:00|11408.6|11408|11407.2|11406.6|11409|11408.2|11406.9|11406.2|190
1642453200000|2022-01-17 21:00:00|11407.3|11406.7|11405.6|11404.7|11408.1|11407.3|11405.2|11404.3|240
1642453500000|2022-01-17 21:05:00|11405.5|11404.9|11405.3|11404.4|11405.6|11405|11405.3|11404.4|67
1642453800000|2022-01-17 21:10:00|11405.2|11404.3|11405.4|11404.5|11405.9|11405.2|11405.1|11404.3|78
1642454100000|2022-01-17 21:15:00|11405.6|11404.7|11405.3|11404.7|11405.9|11405.1|11405.2|11404.3|54
1642454400000|2022-01-17 21:20:00|11405.4|11404.5|11406.7|11405.8|11406.8|11405.9|11405.4|11404.5|107
1642454700000|2022-01-17 21:25:00|11406.6|11405.7|11407.6|11406.7|11408|11407.1|11406.6|11405.7|115
1642455000000|2022-01-17 21:30:00|11407.9|11407|11406.8|11405.9|11408|11407|11406.6|11405.7|107
1642455300000|2022-01-17 21:35:00|11406.7|11405.8|11406.7|11405.8|11406.9|11406|11406.6|11405.7|55
1642455600000|2022-01-17 21:40:00|11406.6|11405.7|11406.5|11405.6|11406.8|11406|11405.9|11405|77
1642455900000|2022-01-17 21:45:00|11406.3|11405.4|11407.6|11406.5|11408|11406.8|11406.1|11405.1|163
1642456200000|2022-01-17 21:50:00|11407.5|11406.6|11406|11404.8|11407.8|11406.6|11405.7|11404.2|261
1642456500000|2022-01-17 21:55:00|11406.1|11404.9|11411.8|11404.8|11411.8|11406.6|11405.7|11403.9|384
1642456800000|2022-01-17 22:00:00|11412.3|11405.3|11414|11407|11415.7|11408.7|11411.8|11404.8|102
1642457100000|2022-01-17 22:05:00|11414.3|11407.3|11413|11406|11414.3|11407.3|11412.6|11405.6|78
1642457400000|2022-01-17 22:10:00|11412.8|11405.8|11411.7|11404.7|11413.7|11406.7|11411.2|11404.2|224
1642457700000|2022-01-17 22:15:00|11411.9|11404.9|11413.6|11406.6|11414.4|11407.4|11410.9|11404.2|174
1642458000000|2022-01-17 22:20:00|11413.4|11406.4|11413.1|11406.1|11414.1|11407.1|11412.3|11405.3|229
1642458300000|2022-01-17 22:25:00|11412.9|11405.9|11413.2|11406.2|11413.7|11406.7|11412.6|11405.6|211
1642458600000|2022-01-17 22:30:00|11412.9|11405.9|11412.1|11405.6|11414.2|11407.2|11409.8|11402.8|329
1642458900000|2022-01-17 22:35:00|11412|11405.7|11411.5|11406.4|11412.2|11406.7|11411.1|11405.3|263
1642459200000|2022-01-17 22:40:00|11411.3|11406.5|11411.2|11406.5|11411.8|11407.4|11410.8|11406.2|322
1642459500000|2022-01-17 22:45:00|11411.1|11406.6|11410.1|11406.3|11411.2|11407.1|11409.8|11405.7|398
1642459800000|2022-01-17 22:50:00|11410.2|11406.2|11409.9|11406.7|11411.1|11407|11409.6|11405.3|306
1642460100000|2022-01-17 22:55:00|11410|11406.6|11411.5|11404.5|11412.1|11406.9|11408.9|11401.9|569
1642460400000|2022-01-17 23:00:00|11411.6|11404.6|11407.7|11406.4|11412.1|11407|11406.6|11402.6|378
1642460700000|2022-01-17 23:05:00|11407.8|11406.3|11408.2|11407|11408.4|11407.2|11407.5|11405.5|231
1642461000000|2022-01-17 23:10:00|11408.3|11406.9|11406.6|11405.4|11408.8|11407.8|11406.4|11405.3|140
1642461300000|2022-01-17 23:15:00|11406.4|11405.5|11407.6|11406.7|11407.7|11406.8|11406|11405|167
1642461600000|2022-01-17 23:20:00|11407.7|11406.8|11406.6|11405.7|11408.2|11407.3|11406.6|11405.7|77
1642461900000|2022-01-17 23:25:00|11406.7|11405.8|11406.1|11405.2|11407|11406.1|11406|11405.1|85
1642462200000|2022-01-17 23:30:00|11406.2|11405.3|11406.8|11405.9|11406.9|11406|11406|11405.1|144
1642462500000|2022-01-17 23:35:00|11406.9|11406|11407.3|11406.4|11407.6|11406.7|11406|11405.1|140
1642462800000|2022-01-17 23:40:00|11407.4|11406.5|11408.5|11407.9|11408.7|11408|11406.8|11405.9|82
1642463100000|2022-01-17 23:45:00|11408.7|11407.8|11409.1|11408.2|11409.7|11408.8|11408.5|11407.7|67
1642463400000|2022-01-17 23:50:00|11409.2|11408.3|11409.4|11408.5|11409.6|11408.7|11409.2|11408.3|56
1642463700000|2022-01-17 23:55:00|11409.5|11408.6|11410.6|11409.7|11410.7|11409.8|11408.9|11408|105
1642464000000|2022-01-18 00:00:00|11410.5|11409.6|11409.1|11408.2|11411.1|11410.4|11408.2|11407.4|209
1642464300000|2022-01-18 00:05:00|11409.4|11408.5|11409.4|11408.8|11410.1|11409.3|11408.9|11408|119
1642464600000|2022-01-18 00:10:00|11409.3|11408.7|11409.6|11408.7|11410.1|11409.4|11409.1|11408.4|148
1642464900000|2022-01-18 00:15:00|11409.7|11408.8|11413.4|11412.8|11414.5|11413.6|11409.7|11408.8|248
1642465200000|2022-01-18 00:20:00|11413.5|11412.9|11414.1|11413.2|11414.6|11413.9|11412.9|11412.1|180
1642465500000|2022-01-18 00:25:00|11414.2|11413.3|11412.5|11411.9|11415.7|11414.8|11412.4|11411.6|214
1642465800000|2022-01-18 00:30:00|11412.6|11411.7|11412.6|11412|11414.3|11413.5|11412.3|11411.5|203
1642466100000|2022-01-18 00:35:00|11412.5|11411.9|11413.5|11412.9|11413.9|11413.2|11412.1|11411.4|211
1642466400000|2022-01-18 00:40:00|11413.6|11413|11414.5|11413.9|11414.7|11414|11413.1|11412.5|173
1642466700000|2022-01-18 00:45:00|11414.6|11414|11416.3|11415.4|11417.7|11417|11414.5|11413.9|260
1642467000000|2022-01-18 00:50:00|11416.4|11415.5|11418.4|11417.5|11418.5|11417.8|11416.1|11415.4|259
1642467300000|2022-01-18 00:55:00|11418.3|11417.4|11419.2|11418.6|11419.5|11418.8|11417.3|11416.7|282
1642467600000|2022-01-18 01:00:00|11419.3|11418.4|11417.2|11416.6|11419.3|11418.5|11416.1|11415.5|318
1642467900000|2022-01-18 01:05:00|11417|11416.4|11416.3|11415.7|11418|11417.4|11416.1|11415.3|247
1642468200000|2022-01-18 01:10:00|11416.4|11415.8|11418.1|11417.2|11418.1|11417.4|11416.3|11415.7|236
1642468500000|2022-01-18 01:15:00|11418|11417.1|11419.2|11418.6|11419.8|11419.2|11417.7|11417|316
1642468800000|2022-01-18 01:20:00|11419.3|11418.7|11418.5|11417.9|11421|11420.4|11418.3|11417.7|258
1642469100000|2022-01-18 01:25:00|11418.8|11418.2|11417.2|11416.6|11419.4|11418.8|11416.8|11416.2|197
1642469400000|2022-01-18 01:30:00|11417.3|11416.7|11419.9|11419.3|11420.1|11419.5|11415.8|11415.1|232
1642469700000|2022-01-18 01:35:00|11419.8|11419.2|11418.2|11417.6|11421.1|11420.5|11418.1|11417.5|270
1642470000000|2022-01-18 01:40:00|11418.3|11417.7|11420.2|11419.6|11421.2|11420.4|11418.1|11417.5|300
1642470300000|2022-01-18 01:45:00|11420|11419.4|11419.5|11418.9|11420.7|11419.9|11418.3|11417.7|216
1642470600000|2022-01-18 01:50:00|11419.4|11418.8|11418.4|11417.5|11419.9|11419.3|11417.4|11416.8|306
1642470900000|2022-01-18 01:55:00|11418.3|11417.7|11419.4|11418.8|11421|11420.4|11417.5|11416.9|258
1642471200000|2022-01-18 02:00:00|11419.3|11418.7|11418.5|11417.6|11420.4|11419.8|11417.7|11417.1|250
1642471500000|2022-01-18 02:05:00|11418.6|11417.7|11419.6|11419|11420.3|11419.7|11418.5|11417.7|240
1642471800000|2022-01-18 02:10:00|11419.7|11419.1|11418.1|11417.5|11420.6|11420|11417.8|11417.2|214
1642472100000|2022-01-18 02:15:00|11418.2|11417.6|11417.8|11417.2|11419.9|11419.3|11417.7|11417.1|203
1642472400000|2022-01-18 02:20:00|11417.7|11417.1|11416.3|11415.7|11419.5|11418.9|11415.9|11415.3|256
1642472700000|2022-01-18 02:25:00|11416.2|11415.6|11417.6|11417|11417.6|11417|11414.9|11414.3|287
1642473000000|2022-01-18 02:30:00|11417.5|11416.9|11418.6|11417.7|11418.6|11417.8|11417|11416.2|197
1642473300000|2022-01-18 02:35:00|11418.5|11417.6|11419.5|11418.9|11419.7|11419.1|11417.8|11417.2|157
1642473600000|2022-01-18 02:40:00|11419.6|11419|11420.6|11420|11421.5|11420.9|11419.4|11418.8|206
1642473900000|2022-01-18 02:45:00|11420.5|11419.9|11416.5|11415.9|11420.5|11419.9|11415.6|11414.8|565
1642474200000|2022-01-18 02:50:00|11416.6|11416|11419|11418.1|11419.2|11418.3|11414.4|11413.7|591
1642474500000|2022-01-18 02:55:00|11418.8|11417.9|11419.1|11418.2|11419.6|11418.9|11415.2|11414.6|527
1642474800000|2022-01-18 03:00:00|11418.8|11417.9|11418.8|11418.2|11419.6|11418.9|11417.7|11417|390
1642475100000|2022-01-18 03:05:00|11418.7|11418.1|11420.3|11419.7|11420.4|11419.8|11418.7|11418.1|248
1642475400000|2022-01-18 03:10:00|11420.4|11419.8|11419.7|11419.1|11421.9|11421.3|11419.7|11419.1|294
1642475700000|2022-01-18 03:15:00|11419.8|11419.2|11417.1|11416.5|11420.2|11419.6|11416.8|11416.2|263
1642476000000|2022-01-18 03:20:00|11417|11416.4|11415|11414.4|11419.1|11418.3|11414.6|11413.7|443
1642476300000|2022-01-18 03:25:00|11414.9|11414.3|11414.5|11413.9|11415.6|11414.9|11414|11413.1|418
1642476600000|2022-01-18 03:30:00|11414.4|11413.8|11410.1|11409.2|11415.5|11414.9|11410|11409.2|476
1642476900000|2022-01-18 03:35:00|11410.2|11409.3|11399|11398.1|11410.6|11410|11398.5|11397.6|701
1642477200000|2022-01-18 03:40:00|11399.1|11398.2|11397.5|11396.6|11399.2|11398.3|11394.5|11393.7|838
1642477500000|2022-01-18 03:45:00|11397.6|11396.7|11392.1|11391.2|11399.1|11398.2|11391.2|11390.3|790
1642477800000|2022-01-18 03:50:00|11392.2|11391.3|11387.3|11386.4|11395.7|11395.1|11385.3|11384.3|837
1642478100000|2022-01-18 03:55:00|11387.4|11386.2|11392.8|11392.2|11393.7|11393|11387.2|11386.2|817
1642478400000|2022-01-18 04:00:00|11392.9|11392.3|11397.3|11396.7|11397.6|11396.9|11391.5|11390.9|654
1642478700000|2022-01-18 04:05:00|11397.4|11396.8|11397.7|11397.1|11401.6|11400.7|11396.8|11396.1|548
1642479000000|2022-01-18 04:10:00|11397.6|11397|11397.4|11396.5|11400|11399.3|11396.5|11395.8|474
1642479300000|2022-01-18 04:15:00|11397.3|11396.4|11395.9|11395|11398|11397.3|11395.5|11394.7|359
1642479600000|2022-01-18 04:20:00|11396|11395.1|11396.1|11395.5|11396.4|11395.7|11394.1|11393.3|469
1642479900000|2022-01-18 04:25:00|11396.3|11395.7|11394.2|11393.6|11398.1|11397.3|11394.2|11393.5|429
1642480200000|2022-01-18 04:30:00|11394.4|11393.5|11398.1|11397.2|11399.1|11398.3|11394.2|11393.4|480
1642480500000|2022-01-18 04:35:00|11398.2|11397.3|11399.4|11398.8|11400|11399.3|11396.5|11395.6|397
1642480800000|2022-01-18 04:40:00|11399.3|11398.7|11399.8|11399.2|11400.5|11399.9|11399.2|11398.5|271
1642481100000|2022-01-18 04:45:00|11399.9|11399.3|11398.9|11398.3|11400.5|11399.9|11398.4|11397.8|327
1642481400000|2022-01-18 04:50:00|11398.8|11398.2|11400.4|11399.8|11401.5|11400.9|11398.3|11397.7|370
1642481700000|2022-01-18 04:55:00|11400.3|11399.7|11401.8|11401.2|11402.5|11401.9|11400.3|11399.7|338
1642482000000|2022-01-18 05:00:00|11401.7|11401.1|11400.1|11399.5|11401.9|11401.3|11399.9|11399.3|344
1642482300000|2022-01-18 05:05:00|11400|11399.4|11396.4|11395.8|11400|11399.4|11395.5|11394.8|354
1642482600000|2022-01-18 05:10:00|11396.3|11395.7|11396.8|11396.2|11398.7|11398|11396.3|11395.6|274
1642482900000|2022-01-18 05:15:00|11396.7|11396.1|11396.9|11396.3|11398.1|11397.5|11395|11394.3|302
1642483200000|2022-01-18 05:20:00|11396.8|11396.2|11396.5|11395.9|11397.6|11396.9|11396.2|11395.5|271
1642483500000|2022-01-18 05:25:00|11396.4|11395.8|11394.2|11393.6|11396.9|11396.3|11393.9|11393.3|254
1642483800000|2022-01-18 05:30:00|11394.3|11393.7|11398.4|11397.5|11399.5|11398.9|11392.8|11392.1|430
1642484100000|2022-01-18 05:35:00|11398.1|11397.3|11399.6|11399|11399.7|11399.1|11397.9|11397.3|257
1642484400000|2022-01-18 05:40:00|11399.5|11398.9|11399.4|11398.5|11400|11399.4|11397.7|11397.1|242
1642484700000|2022-01-18 05:45:00|11399.3|11398.7|11399.4|11398.8|11400.8|11400.2|11398.4|11397.8|260
1642485000000|2022-01-18 05:50:00|11399.5|11398.9|11399.3|11398.7|11399.8|11399.1|11397.6|11397|249
1642485300000|2022-01-18 05:55:00|11399.4|11398.8|11397.5|11396.9|11399.6|11399|11396.5|11395.9|390
1642485600000|2022-01-18 06:00:00|11397.4|11396.8|11396.9|11396.3|11398.2|11397.6|11395.8|11395.2|420
1642485900000|2022-01-18 06:05:00|11396.8|11396.2|11394.6|11394|11397|11396.3|11394.2|11393.6|273
1642486200000|2022-01-18 06:10:00|11394.5|11393.9|11396.3|11395.4|11397.2|11396.5|11394.2|11393.5|296
1642486500000|2022-01-18 06:15:00|11396.2|11395.3|11396.5|11395.9|11397.1|11396.3|11394.2|11393.5|347
1642486800000|2022-01-18 06:20:00|11396.7|11395.8|11396.8|11396.2|11397.6|11397|11396.1|11395.5|267
1642487100000|2022-01-18 06:25:00|11396.9|11396.3|11398.3|11397.7|11399.2|11398.4|11396.9|11396.3|231
1642487400000|2022-01-18 06:30:00|11398.1|11397.4|11400.4|11399.5|11400.5|11399.9|11396.9|11396.1|319
1642487700000|2022-01-18 06:35:00|11400.5|11399.6|11400.4|11399.8|11400.9|11400.3|11399.1|11398.4|226
1642488000000|2022-01-18 06:40:00|11400.3|11399.7|11400.1|11399.2|11401.6|11400.8|11398|11397.4|458
1642488300000|2022-01-18 06:45:00|11400.2|11399.3|11399.7|11399.1|11401.9|11401.3|11399.2|11398.6|420
1642488600000|2022-01-18 06:50:00|11399.8|11398.8|11404.9|11404.3|11405|11404.3|11398.5|11397.8|503
1642488900000|2022-01-18 06:55:00|11404.8|11404.2|11401.8|11400.9|11404.8|11404.2|11401.5|11400.6|443
1642489200000|2022-01-18 07:00:00|11401.7|11400.8|11401.5|11400.6|11404.6|11403.7|11399.3|11398.6|673
1642489500000|2022-01-18 07:05:00|11401.4|11400.5|11401.8|11400.9|11403.2|11402.5|11400|11399.4|673
1642489800000|2022-01-18 07:10:00|11401.9|11401|11394.8|11394.2|11402.5|11401.9|11394.4|11393.8|710
1642490100000|2022-01-18 07:15:00|11394.7|11394.1|11397.1|11396.5|11398.1|11397.4|11393.9|11393.3|676
1642490400000|2022-01-18 07:20:00|11397|11396.4|11393|11392.4|11398|11397.2|11392.7|11391.9|699
1642490700000|2022-01-18 07:25:00|11393.1|11392.2|11396|11395.4|11397.4|11396.8|11393.1|11392.2|648
1642491000000|2022-01-18 07:30:00|11396.1|11395.5|11399.6|11399|11400|11399.4|11394|11393.4|587
1642491300000|2022-01-18 07:35:00|11399.7|11398.8|11401.3|11400.4|11402.7|11402.1|11398.2|11397.6|707
1642491600000|2022-01-18 07:40:00|11401.5|11400.6|11402.8|11401.9|11403.9|11403.1|11401.3|11400.5|720
1642491900000|2022-01-18 07:45:00|11403|11402.1|11403.3|11402.7|11403.8|11403.2|11399.9|11399.3|568
1642492200000|2022-01-18 07:50:00|11403.4|11402.8|11403.9|11403.3|11405.1|11404.4|11402.6|11401.9|477
1642492500000|2022-01-18 07:55:00|11404.2|11403.6|11397.7|11396.8|11404.2|11403.6|11396.4|11395.7|882
1642492800000|2022-01-18 08:00:00|11397.5|11397.1|11405.3|11404.7|11405.4|11404.8|11396.2|11395.5|976
1642493100000|2022-01-18 08:05:00|11405.2|11404.6|11403.3|11402.7|11405.6|11404.9|11399.3|11398.6|819
1642493400000|2022-01-18 08:10:00|11403.4|11402.5|11399.4|11398.5|11403.5|11402.6|11397.3|11396.7|829
1642493700000|2022-01-18 08:15:00|11399.5|11398.6|11400.1|11399.5|11402.2|11401.4|11398.4|11397.8|848
1642494000000|2022-01-18 08:20:00|11400.3|11399.4|11404.1|11403.5|11404.8|11404.1|11399.4|11398.8|785
1642494300000|2022-01-18 08:25:00|11403.8|11403.2|11404.8|11403.9|11406.2|11405.6|11403.1|11402.4|836
1642494600000|2022-01-18 08:30:00|11404.5|11403.8|11400.4|11399.8|11404.8|11404.2|11397.6|11396.9|657
1642494900000|2022-01-18 08:35:00|11400.2|11399.6|11399|11398.4|11400.4|11399.8|11395.3|11394.7|610
1642495200000|2022-01-18 08:40:00|11399.1|11398.5|11394.1|11393.2|11401.9|11401.1|11392.7|11392.1|776
1642495500000|2022-01-18 08:45:00|11393.9|11393|11391.2|11390.6|11394|11393.2|11389.3|11388.7|740
1642495800000|2022-01-18 08:50:00|11391.4|11390.5|11389|11388.1|11393.1|11392.5|11387.4|11386.8|650
1642496100000|2022-01-18 08:55:00|11388.9|11388.3|11395.3|11394.4|11397.9|11397|11388.5|11387.9|823
1642496400000|2022-01-18 09:00:00|11395.4|11394.5|11396.1|11395.5|11399.3|11398.6|11392|11391.4|748
1642496700000|2022-01-18 09:05:00|11396|11395.4|11399.6|11399|11399.8|11399.2|11395.8|11395.2|753
1642497000000|2022-01-18 09:10:00|11399.7|11399.1|11396.5|11395.9|11401.5|11400.9|11395.9|11395.3|689
1642497300000|2022-01-18 09:15:00|11396.6|11396|11394.4|11393.5|11396.7|11396.1|11392.2|11391.6|702
1642497600000|2022-01-18 09:20:00|11394.3|11393.7|11395.9|11395.3|11398.1|11397.4|11393.5|11392.9|780
1642497900000|2022-01-18 09:25:00|11396.1|11395.5|11392.9|11392.3|11397.2|11396.6|11392.1|11391.4|718
1642498200000|2022-01-18 09:30:00|11393|11392.4|11395.2|11394.6|11397.2|11396.6|11391.4|11390.8|673
1642498500000|2022-01-18 09:35:00|11395.3|11394.7|11394.5|11393.6|11397.3|11396.6|11393.1|11392.4|646
1642498800000|2022-01-18 09:40:00|11394.4|11393.5|11389.7|11389.1|11394.8|11394|11388.6|11387.9|671
1642499100000|2022-01-18 09:45:00|11389.6|11389|11387.5|11386.9|11389.9|11389.2|11386.2|11385.6|584
1642499400000|2022-01-18 09:50:00|11387.6|11387|11390.7|11390.1|11391|11390.4|11387.6|11387|569
1642499700000|2022-01-18 09:55:00|11390.6|11390|11395.4|11394.5|11395.5|11394.5|11390.5|11389.9|565
1642500000000|2022-01-18 10:00:00|11395.5|11394.4|11397.9|11397.3|11398.5|11397.8|11394.3|11393.4|674
1642500300000|2022-01-18 10:05:00|11398|11397.4|11394.5|11393.6|11399.9|11399.2|11393.5|11392.9|532
1642500600000|2022-01-18 10:10:00|11394.4|11393.5|11393.1|11392.5|11394.5|11393.7|11392.1|11391.5|502
1642500900000|2022-01-18 10:15:00|11393.2|11392.6|11397.5|11396.9|11398|11397.4|11392.8|11392.2|526
1642501200000|2022-01-18 10:20:00|11397.6|11397|11396.2|11395.6|11398|11397.3|11395.1|11394.5|539
1642501500000|2022-01-18 10:25:00|11396.1|11395.5|11395.3|11394.4|11398.3|11397.6|11395.2|11394.3|577
1642501800000|2022-01-18 10:30:00|11395.4|11394.5|11395.2|11394.6|11396.5|11395.8|11394.3|11393.7|500
1642502100000|2022-01-18 10:35:00|11395.3|11394.7|11394.3|11393.7|11396.6|11396|11394.1|11393.4|564
1642502400000|2022-01-18 10:40:00|11394.5|11393.6|11392.3|11391.7|11395.5|11394.7|11392.2|11391.5|518
1642502700000|2022-01-18 10:45:00|11392.4|11391.8|11390.8|11390.2|11393.4|11392.7|11390.7|11390|428
1642503000000|2022-01-18 10:50:00|11390.7|11390.1|11393|11392.4|11393|11392.4|11390.5|11389.9|415
1642503300000|2022-01-18 10:55:00|11392.9|11392.3|11390.4|11389.8|11393.4|11392.7|11390.2|11389.6|391
1642503600000|2022-01-18 11:00:00|11390.3|11389.7|11388.9|11388.3|11391.7|11391.1|11388.8|11388.2|467
1642503900000|2022-01-18 11:05:00|11388.8|11388.2|11391.4|11390.5|11392.1|11391.5|11386.8|11386.1|541
1642504200000|2022-01-18 11:10:00|11391.5|11390.6|11390|11389.1|11392.6|11391.9|11389.4|11388.8|464
1642504500000|2022-01-18 11:15:00|11389.9|11389|11390.2|11389.3|11392.3|11391.6|11389.2|11388.6|431
1642504800000|2022-01-18 11:20:00|11390|11389.1|11388.6|11387.7|11390|11389.4|11386.5|11385.9|457
1642505100000|2022-01-18 11:25:00|11388.5|11387.9|11389.8|11389.2|11390.5|11389.9|11387.5|11386.8|523
1642505400000|2022-01-18 11:30:00|11390|11389.1|11387.3|11386.4|11390.3|11389.4|11386.3|11385.6|368
1642505700000|2022-01-18 11:35:00|11387.2|11386.3|11389.3|11388.7|11390.1|11389.5|11386.2|11385.6|463
1642506000000|2022-01-18 11:40:00|11389.2|11388.6|11390.6|11390|11390.9|11390|11388.4|11387.7|324
1642506300000|2022-01-18 11:45:00|11390.7|11389.8|11390|11389.4|11391.9|11391.3|11389.1|11388.5|407
1642506600000|2022-01-18 11:50:00|11389.9|11389.3|11387.7|11387.1|11390|11389.4|11387|11386.4|500
1642506900000|2022-01-18 11:55:00|11387.6|11387|11386.9|11386.3|11389.4|11388.6|11383.7|11382.9|666
1642507200000|2022-01-18 12:00:00|11387.2|11386.6|11387.1|11386.2|11388.7|11387.9|11385.2|11384.6|666
1642507500000|2022-01-18 12:05:00|11387.2|11386.3|11385.3|11384.7|11387.7|11387.1|11384.6|11384|442
1642507800000|2022-01-18 12:10:00|11385.2|11384.6|11385|11384.4|11386.6|11386|11384.5|11383.8|520
1642508100000|2022-01-18 12:15:00|11385.1|11384.5|11384.8|11383.9|11386.1|11385.3|11381.7|11381.1|553
1642508400000|2022-01-18 12:20:00|11384.7|11384.1|11386.3|11385.7|11387.9|11387.3|11384.7|11384.1|501
1642508700000|2022-01-18 12:25:00|11386.4|11385.8|11389.3|11388.7|11389.9|11389.3|11385.9|11385.2|521
1642509000000|2022-01-18 12:30:00|11389.2|11388.6|11389.7|11389.1|11390.1|11389.5|11388|11387.3|469
1642509300000|2022-01-18 12:35:00|11389.8|11389.2|11387.2|11386.6|11389.9|11389.3|11386.4|11385.8|470
1642509600000|2022-01-18 12:40:00|11387.5|11386.9|11388.8|11387.9|11390.1|11389.4|11385.5|11384.9|472
1642509900000|2022-01-18 12:45:00|11388.6|11387.7|11391.2|11390.6|11392.3|11391.7|11388.4|11387.7|700
1642510200000|2022-01-18 12:50:00|11391.1|11390.5|11384.9|11384.3|11391.3|11390.6|11384.1|11383.5|598
1642510500000|2022-01-18 12:55:00|11385|11384.4|11382.1|11381.5|11388.1|11387.5|11381.6|11380.9|755
1642510800000|2022-01-18 13:00:00|11382.2|11381.6|11378.9|11378.3|11383.3|11382.6|11378.5|11377.7|765
1642511100000|2022-01-18 13:05:00|11378.8|11378.2|11373.8|11373.2|11378.8|11378.2|11372.4|11371.8|754
1642511400000|2022-01-18 13:10:00|11373.9|11373.3|11367.3|11366.7|11374.9|11374.3|11365.6|11364.9|793
1642511700000|2022-01-18 13:15:00|11367.4|11366.5|11365.8|11365.2|11369.7|11369.1|11365.6|11365|947
1642512000000|2022-01-18 13:20:00|11365.6|11365|11370.1|11369.5|11370.1|11369.5|11363.2|11362.6|812
1642512300000|2022-01-18 13:25:00|11370.2|11369.6|11366.6|11365.7|11370.8|11370.2|11365.5|11364.9|752
1642512600000|2022-01-18 13:30:00|11367.1|11366.2|11377|11376.4|11377.4|11376.7|11366.6|11365.7|1075
1642512900000|2022-01-18 13:35:00|11377.1|11376.5|11377.6|11376.7|11381|11380.2|11375|11374.2|1019
1642513200000|2022-01-18 13:40:00|11377.5|11376.9|11377.7|11376.8|11379.2|11378.6|11375.3|11374.6|677
1642513500000|2022-01-18 13:45:00|11377.8|11376.9|11377.9|11377.3|11380.5|11379.9|11376.3|11375.7|662
1642513800000|2022-01-18 13:50:00|11378|11377.4|11376.1|11375.5|11380.1|11379.5|11375.7|11374.8|634
1642514100000|2022-01-18 13:55:00|11375.7|11375.1|11378.6|11378|11379.3|11378.6|11374.9|11374|713
1642514400000|2022-01-18 14:00:00|11378.5|11377.9|11376.7|11376.1|11379|11378.4|11375.3|11374.4|620
1642514700000|2022-01-18 14:05:00|11376.6|11376|11373.3|11372.4|11377.2|11376.6|11371.5|11370.9|730
1642515000000|2022-01-18 14:10:00|11373.4|11372.5|11370.8|11370.2|11374.6|11373.8|11370.6|11370|626
1642515300000|2022-01-18 14:15:00|11371|11370.4|11365.2|11364.6|11371.1|11370.5|11364.9|11364.3|888
1642515600000|2022-01-18 14:20:00|11365.1|11364.5|11363.2|11362.6|11366.6|11365.8|11360.7|11360|930
1642515900000|2022-01-18 14:25:00|11363.1|11362.5|11362.2|11361.6|11364.6|11364|11356.9|11356.2|891
1642516200000|2022-01-18 14:30:00|11361.7|11361.1|11364.6|11363.7|11365.2|11364.4|11360.4|11359.7|765
1642516500000|2022-01-18 14:35:00|11364.4|11363.8|11365|11364.4|11365.3|11364.7|11359.8|11359.2|875
1642516800000|2022-01-18 14:40:00|11365.1|11364.5|11363.2|11362.6|11365.4|11364.6|11359.8|11359.2|941
1642517100000|2022-01-18 14:45:00|11363.3|11362.7|11366.2|11365.3|11368.1|11367.2|11362.3|11361.6|731
1642517400000|2022-01-18 14:50:00|11366.3|11365.4|11365.9|11365|11367.9|11367.2|11363.8|11363.2|960
1642517700000|2022-01-18 14:55:00|11365.8|11364.9|11367.4|11366.5|11369.7|11368.9|11365.4|11364.6|974
1642518000000|2022-01-18 15:00:00|11367.5|11366.6|11354.1|11353.5|11367.6|11367|11353.6|11353|1039
1642518300000|2022-01-18 15:05:00|11354.2|11353.6|11355.8|11355.2|11356.7|11356.1|11352.5|11351.9|922
1642518600000|2022-01-18 15:10:00|11355.7|11355.1|11359.3|11358.4|11360.1|11359.3|11355.4|11354.8|887
1642518900000|2022-01-18 15:15:00|11359.1|11358.5|11354.2|11353.6|11359.5|11358.8|11352.6|11352|798
1642519200000|2022-01-18 15:20:00|11354.1|11353.5|11355.6|11355|11356.3|11355.5|11350.2|11349.6|884
1642519500000|2022-01-18 15:25:00|11355.5|11354.9|11357.2|11356.6|11358.2|11357.6|11354.9|11354.3|794
1642519800000|2022-01-18 15:30:00|11356.8|11356.2|11356.2|11355.6|11359.4|11358.8|11354.2|11353.3|828
1642520100000|2022-01-18 15:35:00|11356.1|11355.5|11353.3|11352.7|11356.2|11355.5|11350.2|11349.6|826
1642520400000|2022-01-18 15:40:00|11353.2|11352.6|11352.5|11351.9|11355.9|11355.2|11351.2|11350.4|865
1642520700000|2022-01-18 15:45:00|11352.3|11351.7|11347.7|11347.1|11354.4|11353.8|11346.4|11345.8|862
1642521000000|2022-01-18 15:50:00|11347.6|11347|11345.8|11345.2|11354|11353.4|11345.8|11345.2|882
1642521300000|2022-01-18 15:55:00|11345.9|11345.3|11343.4|11342.8|11348.5|11347.8|11343.3|11342.7|904
1642521600000|2022-01-18 16:00:00|11343.5|11342.9|11341.8|11341.2|11344.5|11343.9|11341.5|11340.8|781
1642521900000|2022-01-18 16:05:00|11341.7|11341.1|11341.9|11341.3|11343.1|11342.4|11341.2|11340.6|646
1642522200000|2022-01-18 16:10:00|11341.8|11341.2|11338|11337.4|11342.5|11341.9|11336.7|11336.1|606
1642522500000|2022-01-18 16:15:00|11338.2|11337.3|11334.9|11334.3|11339.3|11338.6|11333.8|11333.2|709
1642522800000|2022-01-18 16:20:00|11335.1|11334.2|11331.3|11330.7|11335.5|11334.9|11331.1|11330.5|737
1642523100000|2022-01-18 16:25:00|11331.2|11330.6|11333.2|11332.6|11333.3|11332.7|11327|11326.1|952
1642523400000|2022-01-18 16:30:00|11333.4|11332.5|11332.3|11331.7|11334.5|11333.6|11331.2|11330.3|861
1642523700000|2022-01-18 16:35:00|11332.4|11331.8|11332.6|11332|11334.1|11333.5|11331.3|11330.7|631
1642524000000|2022-01-18 16:40:00|11332.5|11331.9|11334.3|11333.4|11334.6|11333.9|11330.6|11330|538
1642524300000|2022-01-18 16:45:00|11334.2|11333.6|11336|11335.4|11336.3|11335.7|11334.2|11333.4|504
1642524600000|2022-01-18 16:50:00|11336.2|11335.6|11336.7|11336.1|11338.9|11338.3|11335.9|11335.3|568
1642524900000|2022-01-18 16:55:00|11336.6|11336|11334.6|11334|11336.7|11336|11333.8|11333.2|594
1642525200000|2022-01-18 17:00:00|11334.7|11334.1|11334.1|11333.5|11335.8|11335.2|11330.9|11330.3|489
1642525500000|2022-01-18 17:05:00|11334|11333.4|11327.9|11327.3|11334|11333.4|11327.1|11326.5|634
1642525800000|2022-01-18 17:10:00|11328|11327.4|11328.7|11327.8|11330.3|11329.5|11326.9|11326.1|622
1642526100000|2022-01-18 17:15:00|11328.6|11327.7|11330|11329.4|11331.7|11330.9|11328.1|11327.5|460
1642526400000|2022-01-18 17:20:00|11330.1|11329.5|11332.4|11331.8|11332.6|11332|11330|11329.4|418
1642526700000|2022-01-18 17:25:00|11332.5|11331.9|11330|11329.4|11332.5|11331.9|11326.8|11326.2|516
1642527000000|2022-01-18 17:30:00|11329.9|11329.3|11326.8|11326.2|11330|11329.4|11325.3|11324.7|549
1642527300000|2022-01-18 17:35:00|11327.3|11326.7|11324.6|11324|11327.3|11326.7|11324.3|11323.7|428
1642527600000|2022-01-18 17:40:00|11324.5|11323.9|11324.5|11323.9|11326.2|11325.5|11323.8|11323|369
1642527900000|2022-01-18 17:45:00|11324.3|11323.7|11323.2|11322.6|11325.2|11324.6|11322.6|11322|448
1642528200000|2022-01-18 17:50:00|11323.1|11322.5|11322.8|11322.2|11325.3|11324.7|11321.6|11321|505
1642528500000|2022-01-18 17:55:00|11322.9|11322.3|11323.1|11322.2|11324.9|11324.3|11320.8|11320.2|609
1642528800000|2022-01-18 18:00:00|11323|11322.4|11321|11320.4|11323.9|11323.3|11320.5|11319.9|410
1642529100000|2022-01-18 18:05:00|11320.8|11320.2|11320.8|11320.2|11323|11322.4|11319.7|11319.1|388
1642529400000|2022-01-18 18:10:00|11320.7|11320.1|11321.4|11320.8|11322|11321.4|11320.5|11319.6|373
1642529700000|2022-01-18 18:15:00|11321.6|11321|11325.1|11324.5|11325.4|11324.7|11321.5|11320.9|487
1642530000000|2022-01-18 18:20:00|11325|11324.4|11323.3|11322.7|11325.3|11324.7|11322.6|11322|435
1642530300000|2022-01-18 18:25:00|11323.4|11322.8|11321.3|11320.7|11323.4|11322.8|11320.5|11319.8|417
1642530600000|2022-01-18 18:30:00|11321.6|11321|11320.4|11319.5|11323.9|11323.3|11320|11319.2|436
1642530900000|2022-01-18 18:35:00|11320.5|11319.6|11321.8|11321.2|11322.4|11321.8|11319.4|11318.8|422
1642531200000|2022-01-18 18:40:00|11322|11321.4|11326.8|11325.9|11327|11326.4|11322|11321.4|443
1642531500000|2022-01-18 18:45:00|11326.5|11326|11329.4|11328.8|11330.6|11330|11325.9|11325.3|556
1642531800000|2022-01-18 18:50:00|11329.5|11328.9|11327|11326.4|11330.2|11329.6|11326.1|11325.3|527
1642532100000|2022-01-18 18:55:00|11327.1|11326.5|11327.6|11327|11328.4|11327.8|11325|11324.4|415
1642532400000|2022-01-18 19:00:00|11327.5|11326.9|11330.2|11329.6|11331.5|11330.6|11327.3|11326.7|500
1642532700000|2022-01-18 19:05:00|11330.3|11329.7|11329.8|11329.2|11331.3|11330.5|11329|11328.2|449
1642533000000|2022-01-18 19:10:00|11329.9|11329.3|11331.6|11331|11332.1|11331.2|11329.7|11329|378
1642533300000|2022-01-18 19:15:00|11331.9|11331.3|11333.3|11332.7|11333.5|11332.8|11330.4|11329.8|412
1642533600000|2022-01-18 19:20:00|11333.2|11332.6|11331.2|11330.6|11334.4|11333.5|11331|11330.4|437
1642533900000|2022-01-18 19:25:00|11331.3|11330.7|11330.8|11330.2|11331.3|11330.7|11329.5|11328.8|396
1642534200000|2022-01-18 19:30:00|11331|11330.4|11333.6|11332.7|11334.1|11333.3|11330.7|11330.1|399
1642534500000|2022-01-18 19:35:00|11333.5|11332.9|11333.8|11333.2|11334.9|11334.1|11333.2|11332.5|384
1642534800000|2022-01-18 19:40:00|11333.6|11333|11334.4|11333.8|11334.9|11334.1|11332.6|11332|372
1642535100000|2022-01-18 19:45:00|11334.3|11333.7|11334.3|11333.7|11335|11334.4|11333.4|11332.8|369
1642535400000|2022-01-18 19:50:00|11334.2|11333.6|11333|11332.4|11334.9|11334.2|11332.3|11331.6|418
1642535700000|2022-01-18 19:55:00|11332.9|11332.3|11327.3|11326.7|11333.4|11332.7|11325.9|11325.1|984
1642536000000|2022-01-18 20:00:00|11327.5|11326.6|11331.2|11330.6|11332|11331.1|11327.5|11326.6|586
1642536300000|2022-01-18 20:05:00|11331.3|11330.7|11331.1|11330.5|11332.6|11332|11330.2|11329.5|409
1642536600000|2022-01-18 20:10:00|11331|11330.4|11328.1|11327.5|11331.1|11330.5|11328.1|11327.5|374
1642536900000|2022-01-18 20:15:00|11328|11327.4|11327.6|11327|11328.7|11328|11326.3|11325.6|365
1642537200000|2022-01-18 20:20:00|11327.7|11327.1|11326.3|11325.7|11328.3|11327.6|11326.2|11325.6|303
1642537500000|2022-01-18 20:25:00|11326.4|11325.8|11325.3|11324.7|11326.7|11326.1|11325.1|11324.5|301
1642537800000|2022-01-18 20:30:00|11325.4|11324.8|11321.7|11321.1|11325.4|11324.8|11320.9|11320.3|316
1642538100000|2022-01-18 20:35:00|11321.8|11321.2|11320.6|11320|11322.9|11322.3|11320.4|11319.8|368
1642538400000|2022-01-18 20:40:00|11320.8|11320.2|11320|11319.1|11321.4|11320.8|11319.5|11318.8|245
1642538700000|2022-01-18 20:45:00|11320.2|11319.4|11323.1|11322.2|11324.9|11324.1|11319.8|11319|495
1642539000000|2022-01-18 20:50:00|11322.9|11322.3|11319.3|11318.7|11323.8|11323|11319.2|11318.6|474
1642539300000|2022-01-18 20:55:00|11319.4|11318.8|11317.7|11316.8|11319.7|11319|11315.1|11314.5|615
1642539600000|2022-01-18 21:00:00|11317.8|11316.9|11323.3|11322.4|11324.1|11323.3|11317.3|11316.5|435
1642539900000|2022-01-18 21:05:00|11323.4|11322.5|11324.4|11323.5|11325.5|11324.9|11322.2|11321.5|248
1642540200000|2022-01-18 21:10:00|11324.3|11323.4|11325.3|11324.4|11326.5|11325.7|11323.3|11322.6|291
1642540500000|2022-01-18 21:15:00|11325.2|11324.3|11325.4|11324.5|11326.2|11325.3|11324.3|11323.4|256
1642540800000|2022-01-18 21:20:00|11325.5|11324.6|11325.7|11324.8|11326.7|11325.8|11324.6|11323.8|205
1642541100000|2022-01-18 21:25:00|11325.6|11325|11324.2|11323.3|11326.4|11325.6|11324.1|11323.3|365
1642541400000|2022-01-18 21:30:00|11324|11323.4|11324.7|11324.1|11325.4|11324.7|11323.1|11322.3|168
1642541700000|2022-01-18 21:35:00|11324.8|11323.9|11324.7|11324.1|11325.1|11324.4|11324|11323.3|171
1642542000000|2022-01-18 21:40:00|11324.6|11324|11325.8|11325.2|11325.9|11325.3|11324.2|11323.4|188
1642542300000|2022-01-18 21:45:00|11325.9|11325|11326.9|11326|11327.1|11326.2|11325.8|11325|224
1642542600000|2022-01-18 21:50:00|11326.8|11325.9|11328.1|11327.2|11328.6|11327.7|11326.7|11325.8|388
1642542900000|2022-01-18 21:55:00|11328.2|11327.3|11329|11324.6|11329.3|11327.5|11327.2|11324.4|554
1642543200000|2022-01-18 22:00:00|11329.1|11324.2|11327.6|11320.6|11329.9|11326.3|11326.5|11319.5|45
1642543500000|2022-01-18 22:05:00|11327.7|11320.7|11329.7|11322.7|11329.8|11322.8|11327.7|11320.7|94
1642543800000|2022-01-18 22:10:00|11329.3|11322.3|11328.6|11321.6|11330.5|11323.7|11328|11321|160
1642544100000|2022-01-18 22:15:00|11328.7|11321.7|11328.6|11322.6|11330.1|11323.9|11328|11321.1|208
1642544400000|2022-01-18 22:20:00|11328.5|11323.1|11329.7|11322.8|11331.1|11324.3|11328.3|11321.3|241
1642544700000|2022-01-18 22:25:00|11329.6|11323.2|11329.5|11322.5|11330.5|11323.7|11328.8|11321.9|237
1642545000000|2022-01-18 22:30:00|11329.7|11323.2|11328.3|11322.4|11330.3|11325|11327.9|11321.4|620
1642545300000|2022-01-18 22:35:00|11328.4|11322.3|11328.3|11324.7|11329.8|11326.1|11327.4|11321.5|513
1642545600000|2022-01-18 22:40:00|11328.4|11324.4|11328.7|11325|11329|11325.6|11327.6|11324.3|294
1642545900000|2022-01-18 22:45:00|11328.6|11324.9|11329.1|11325.9|11329.8|11326.4|11328|11324.7|552
1642546200000|2022-01-18 22:50:00|11329|11325.8|11329.2|11325.9|11329.4|11326.6|11328.3|11325.2|616
1642546500000|2022-01-18 22:55:00|11329.1|11326.2|11328.9|11326.4|11329.4|11327|11328.2|11325.4|397
1642546800000|2022-01-18 23:00:00|11328.8|11326.7|11328.2|11326.9|11329.6|11328.3|11328|11326.5|481
1642547100000|2022-01-18 23:05:00|11328|11327.1|11327.7|11326.8|11328.2|11327.1|11327|11325.9|171
1642547400000|2022-01-18 23:10:00|11327.8|11326.7|11328.9|11328|11329.3|11328.4|11327.6|11326.6|144
1642547700000|2022-01-18 23:15:00|11329|11328.1|11328.3|11327.4|11329.5|11328.7|11327.5|11326.6|129
1642548000000|2022-01-18 23:20:00|11328.4|11327.5|11328.8|11327.9|11329|11328.1|11328.1|11327.2|112
1642548300000|2022-01-18 23:25:00|11328.7|11327.8|11327.5|11326.6|11328.9|11328.1|11327.2|11326.5|120
1642548600000|2022-01-18 23:30:00|11327.6|11326.7|11325.7|11324.8|11327.6|11326.7|11325.1|11324.5|291
1642548900000|2022-01-18 23:35:00|11325.8|11324.9|11326.3|11325.4|11326.3|11325.5|11325.4|11324.7|151
1642549200000|2022-01-18 23:40:00|11326.2|11325.3|11326.7|11325.8|11326.8|11326|11326|11325.2|102
1642549500000|2022-01-18 23:45:00|11326.6|11325.7|11329|11328.1|11329.3|11328.4|11326.6|11325.7|212
1642549800000|2022-01-18 23:50:00|11329.1|11328.2|11329.8|11328.9|11330.2|11329.4|11328.6|11327.8|124
1642550100000|2022-01-18 23:55:00|11329.7|11328.8|11329.3|11328.4|11331|11330.1|11328.6|11327.9|170
1642550400000|2022-01-19 00:00:00|11329.5|11328.9|11324.5|11323.6|11330.2|11329.5|11322.7|11322|563
1642550700000|2022-01-19 00:05:00|11324.6|11323.7|11326.3|11325.7|11327.1|11326.4|11323|11322.2|407
1642551000000|2022-01-19 00:10:00|11326.4|11325.5|11322.4|11321.8|11327.1|11326.5|11322.1|11321.4|362
1642551300000|2022-01-19 00:15:00|11322.6|11321.7|11324.5|11323.9|11325.2|11324.6|11321.8|11321.1|402
1642551600000|2022-01-19 00:20:00|11324.7|11324.1|11324.9|11324.3|11325.5|11324.6|11322.6|11322|242
1642551900000|2022-01-19 00:25:00|11325.1|11324.2|11321.9|11321|11325.1|11324.2|11321.7|11320.9|269
1642552200000|2022-01-19 00:30:00|11321.7|11321.1|11322.4|11321.8|11322.5|11321.9|11320.1|11319.3|286
1642552500000|2022-01-19 00:35:00|11322.5|11321.9|11324.2|11323.3|11324.2|11323.3|11322.4|11321.6|228
1642552800000|2022-01-19 00:40:00|11324.4|11323.8|11326.8|11326.2|11327.1|11326.5|11324.4|11323.8|302
1642553100000|2022-01-19 00:45:00|11326.9|11326.3|11324.1|11323.2|11327|11326.4|11323.2|11322.3|250
1642553400000|2022-01-19 00:50:00|11324.2|11323.3|11325.6|11324.7|11326.8|11326|11323.5|11322.7|410
1642553700000|2022-01-19 00:55:00|11325.3|11324.4|11329.6|11329|11329.7|11329.1|11324.4|11323.8|526
1642554000000|2022-01-19 01:00:00|11329.8|11328.9|11327.5|11326.9|11330.4|11329.6|11324.8|11324.1|544
1642554300000|2022-01-19 01:05:00|11327.6|11327|11326.5|11325.9|11327.8|11327.2|11325.9|11325.1|370
1642554600000|2022-01-19 01:10:00|11326.4|11325.8|11325.3|11324.4|11326.7|11326.1|11325.1|11324.2|231
1642554900000|2022-01-19 01:15:00|11325.1|11324.2|11324.4|11323.8|11326.5|11325.8|11323.8|11323.2|339
1642555200000|2022-01-19 01:20:00|11324.3|11323.7|11322.1|11321.5|11324.5|11323.9|11322|11321.3|294
1642555500000|2022-01-19 01:25:00|11322|11321.4|11320.4|11319.8|11323.1|11322.4|11320.4|11319.7|381
1642555800000|2022-01-19 01:30:00|11320.3|11319.7|11319.5|11318.9|11321.2|11320.6|11319.2|11318.6|377
1642556100000|2022-01-19 01:35:00|11319.6|11319|11322.7|11321.8|11322.8|11322.2|11319.4|11318.8|354
1642556400000|2022-01-19 01:40:00|11322.6|11321.7|11322.9|11322.3|11324.7|11323.9|11322.4|11321.7|354
1642556700000|2022-01-19 01:45:00|11323|11322.4|11321.3|11320.7|11324.2|11323.6|11321|11320.1|323
1642557000000|2022-01-19 01:50:00|11321.4|11320.8|11323.2|11322.3|11323.6|11322.9|11321.3|11320.7|417
1642557300000|2022-01-19 01:55:00|11323.3|11322.4|11322.7|11321.8|11323.7|11323|11322.1|11321.3|387
1642557600000|2022-01-19 02:00:00|11322.9|11322|11322.1|11321.5|11323.3|11322.7|11320.8|11320.2|327
1642557900000|2022-01-19 02:05:00|11322.2|11321.6|11322.5|11321.9|11323.6|11323|11321.9|11321.1|299
1642558200000|2022-01-19 02:10:00|11322.4|11321.8|11321|11320.4|11323.3|11322.5|11320.4|11319.8|252
1642558500000|2022-01-19 02:15:00|11321.1|11320.5|11323.3|11322.7|11323.9|11323|11320.9|11320.3|349
1642558800000|2022-01-19 02:20:00|11323.4|11322.5|11324.6|11323.7|11327.7|11326.9|11322|11321.4|366
1642559100000|2022-01-19 02:25:00|11324.7|11323.8|11325.4|11324.8|11326.8|11326.2|11324.4|11323.7|260
1642559400000|2022-01-19 02:30:00|11325.5|11324.9|11326.2|11325.6|11326.3|11325.7|11324.1|11323.3|388
1642559700000|2022-01-19 02:35:00|11326.1|11325.5|11327|11326.4|11328.3|11327.6|11326.1|11325.3|343
1642560000000|2022-01-19 02:40:00|11326.9|11326.3|11324.4|11323.8|11327.5|11326.9|11322.8|11322|435
1642560300000|2022-01-19 02:45:00|11324.3|11323.7|11324.3|11323.4|11325.7|11325|11324|11323.4|271
1642560600000|2022-01-19 02:50:00|11324.4|11323.5|11323.3|11322.7|11325.4|11324.8|11323.2|11322.5|321
1642560900000|2022-01-19 02:55:00|11323.2|11322.6|11322.9|11322.3|11323.3|11322.7|11321.4|11320.8|298
1642561200000|2022-01-19 03:00:00|11323|11322.4|11322.1|11321.5|11323.1|11322.5|11321.3|11320.7|347
1642561500000|2022-01-19 03:05:00|11322|11321.4|11323.2|11322.6|11323.6|11322.8|11321.6|11320.9|347
1642561800000|2022-01-19 03:10:00|11323.1|11322.5|11324.7|11324.1|11325.4|11324.7|11323.1|11322.5|272
1642562100000|2022-01-19 03:15:00|11324.8|11324.2|11325.7|11324.8|11325.8|11325.1|11324|11323.3|297
1642562400000|2022-01-19 03:20:00|11325.6|11324.7|11325.5|11324.9|11325.7|11325.1|11324.3|11323.7|219
1642562700000|2022-01-19 03:25:00|11325.6|11325|11324.5|11323.9|11326.1|11325.5|11324.3|11323.7|305
1642563000000|2022-01-19 03:30:00|11324.4|11323.8|11324.9|11324.3|11325.1|11324.5|11324.4|11323.8|194
1642563300000|2022-01-19 03:35:00|11324.8|11324.2|11327.3|11326.7|11327.6|11326.8|11324.7|11324.1|314
1642563600000|2022-01-19 03:40:00|11327.2|11326.6|11328.8|11328.2|11328.9|11328.3|11327|11326.4|298
1642563900000|2022-01-19 03:45:00|11328.7|11328.1|11328.8|11327.9|11330.5|11329.7|11328|11327.3|341
1642564200000|2022-01-19 03:50:00|11328.7|11327.8|11328.2|11327.6|11329.5|11328.8|11327.7|11326.9|248
1642564500000|2022-01-19 03:55:00|11328.3|11327.7|11327.9|11327.3|11328.6|11328|11327.7|11327|235
1642564800000|2022-01-19 04:00:00|11328|11327.4|11326.5|11325.6|11328.1|11327.4|11326.3|11325.5|283
1642565100000|2022-01-19 04:05:00|11326.2|11325.5|11327|11326.4|11327|11326.4|11326|11325.2|137
1642565400000|2022-01-19 04:10:00|11326.9|11326.3|11328|11327.4|11328|11327.4|11326.6|11325.9|199
1642565700000|2022-01-19 04:15:00|11327.9|11327.3|11329.5|11328.9|11329.7|11328.9|11327.6|11327|207
1642566000000|2022-01-19 04:20:00|11329.6|11328.7|11329.9|11329|11330|11329.3|11328.4|11327.6|246
1642566300000|2022-01-19 04:25:00|11329.6|11328.9|11329.9|11329.3|11330.8|11330.1|11329.4|11328.7|235
1642566600000|2022-01-19 04:30:00|11329.8|11329.2|11330.4|11329.8|11331.1|11330.3|11329.6|11328.9|250
1642566900000|2022-01-19 04:35:00|11330.5|11329.9|11330.8|11330.2|11331.9|11331.3|11330.1|11329.5|202
1642567200000|2022-01-19 04:40:00|11330.7|11330.1|11329.5|11328.9|11331.2|11330.6|11329.4|11328.7|227
1642567500000|2022-01-19 04:45:00|11329.4|11328.8|11329.1|11328.5|11330.5|11329.9|11328.9|11328.2|195
1642567800000|2022-01-19 04:50:00|11329|11328.4|11329.5|11328.9|11329.9|11329.2|11328.6|11328|114
1642568100000|2022-01-19 04:55:00|11329.4|11328.8|11330.5|11329.6|11331.5|11330.9|11329.3|11328.7|260
1642568400000|2022-01-19 05:00:00|11330.4|11329.5|11331.2|11330.3|11331.4|11330.8|11330.2|11329.5|170
1642568700000|2022-01-19 05:05:00|11331|11330.4|11331.1|11330.5|11332.3|11331.6|11330.5|11329.7|227
1642569000000|2022-01-19 05:10:00|11331.2|11330.6|11331.2|11330.3|11332|11331.4|11330|11329.4|253
1642569300000|2022-01-19 05:15:00|11331.3|11330.4|11332.1|11331.5|11332.4|11331.8|11330.8|11330.1|250
1642569600000|2022-01-19 05:20:00|11332.2|11331.6|11332.5|11331.6|11332.7|11332|11331.7|11330.9|231
1642569900000|2022-01-19 05:25:00|11332.4|11331.5|11330.5|11329.9|11332.4|11331.7|11330.4|11329.6|288
1642570200000|2022-01-19 05:30:00|11330.6|11330|11331.7|11330.8|11332.3|11331.6|11330.4|11329.7|273
1642570500000|2022-01-19 05:35:00|11331.5|11330.9|11332.5|11331.9|11334.3|11333.4|11331.4|11330.8|293
1642570800000|2022-01-19 05:40:00|11332.4|11331.8|11331.6|11331|11333.4|11332.8|11331.3|11330.7|248
1642571100000|2022-01-19 05:45:00|11331.5|11330.9|11329.5|11328.9|11331.8|11331.2|11329|11328.2|313
1642571400000|2022-01-19 05:50:00|11329.6|11329|11330.5|11329.9|11331.4|11330.7|11329|11328.3|293
1642571700000|2022-01-19 05:55:00|11330.6|11330|11330.4|11329.8|11330.7|11330|11328.7|11328.1|296
1642572000000|2022-01-19 06:00:00|11330.5|11329.9|11330.1|11329.5|11330.9|11330.3|11329.4|11328.8|274
1642572300000|2022-01-19 06:05:00|11330|11329.4|11328.4|11327.8|11330.2|11329.6|11327.3|11326.6|330
1642572600000|2022-01-19 06:10:00|11328.5|11327.9|11329.5|11328.9|11330|11329.4|11328.3|11327.7|230
1642572900000|2022-01-19 06:15:00|11329.6|11329|11330.4|11329.8|11331.1|11330.4|11329.4|11328.7|192
1642573200000|2022-01-19 06:20:00|11330.3|11329.7|11333|11332.4|11333.2|11332.6|11330.1|11329.4|247
1642573500000|2022-01-19 06:25:00|11333.2|11332.3|11334.4|11333.8|11334.7|11333.9|11332.1|11331.5|323
1642573800000|2022-01-19 06:30:00|11334.5|11333.9|11334.2|11333.3|11335.6|11334.7|11333.7|11333.1|463
1642574100000|2022-01-19 06:35:00|11334|11333.4|11335.1|11334.5|11335.5|11334.8|11333.6|11332.9|314
1642574400000|2022-01-19 06:40:00|11335|11334.4|11335.3|11334.7|11336.8|11336|11334.6|11333.8|408
1642574700000|2022-01-19 06:45:00|11335.4|11334.5|11336.1|11335.5|11336.7|11336.1|11334.8|11334.1|260
1642575000000|2022-01-19 06:50:00|11336|11335.4|11334.7|11334.1|11336.5|11335.9|11334.6|11334|262
1642575300000|2022-01-19 06:55:00|11335|11334.4|11334.6|11333.7|11336.3|11335.4|11333.6|11332.4|487
1642575600000|2022-01-19 07:00:00|11334.8|11333.9|11336.2|11335.3|11336.8|11335.9|11332|11331.1|814
1642575900000|2022-01-19 07:05:00|11336.1|11335.2|11331.8|11331.2|11336.6|11336|11330.7|11329.9|586
1642576200000|2022-01-19 07:10:00|11331.9|11331.3|11331.4|11330.5|11332.6|11331.8|11330.2|11329.6|619
1642576500000|2022-01-19 07:15:00|11331.3|11330.4|11336|11335.1|11337.6|11336.7|11331|11330.3|727
1642576800000|2022-01-19 07:20:00|11335.9|11335|11336.7|11335.8|11338.8|11338.2|11335.6|11334.8|609
1642577100000|2022-01-19 07:25:00|11336.4|11335.7|11339.4|11338.5|11339.9|11339.3|11336.2|11335.5|496
1642577400000|2022-01-19 07:30:00|11339.5|11338.6|11339.3|11338.4|11340.1|11339.4|11337.5|11336.8|480
1642577700000|2022-01-19 07:35:00|11339.2|11338.3|11341.5|11340.9|11342.7|11342|11337.4|11336.6|536
1642578000000|2022-01-19 07:40:00|11341.6|11341|11338.6|11338|11343.3|11342.5|11338.4|11337.8|628
1642578300000|2022-01-19 07:45:00|11338.5|11337.9|11337|11336.4|11339.5|11338.8|11336|11335.4|704
1642578600000|2022-01-19 07:50:00|11336.9|11336.3|11335|11334.4|11337.6|11336.9|11334.4|11333.8|553
1642578900000|2022-01-19 07:55:00|11334.9|11334.3|11331.2|11330.3|11335.1|11334.4|11329.3|11328.6|471
1642579200000|2022-01-19 08:00:00|11331.1|11330.5|11331.1|11330.5|11334.5|11333.8|11330.7|11330|755
1642579500000|2022-01-19 08:05:00|11331.4|11330.8|11334.4|11333.8|11334.7|11334|11329.8|11329.2|809
1642579800000|2022-01-19 08:10:00|11334.3|11333.7|11334.5|11333.9|11335.7|11335|11332.6|11331.9|570
1642580100000|2022-01-19 08:15:00|11334.4|11333.8|11336.3|11335.7|11336.6|11335.8|11334.3|11333.7|542
1642580400000|2022-01-19 08:20:00|11336.4|11335.8|11334.3|11333.4|11336.7|11336|11333.8|11333.2|527
1642580700000|2022-01-19 08:25:00|11334.4|11333.5|11332.6|11332|11335.2|11334.6|11331.2|11330.3|531
1642581000000|2022-01-19 08:30:00|11332.5|11331.9|11334.9|11334|11334.9|11334|11329.8|11329.1|614
1642581300000|2022-01-19 08:35:00|11334.6|11333.8|11334|11333.4|11336.5|11335.9|11332.4|11331.8|616
1642581600000|2022-01-19 08:40:00|11333.9|11333.3|11336.3|11335.7|11337.2|11336.6|11331.1|11330.5|500
1642581900000|2022-01-19 08:45:00|11336.4|11335.8|11338.6|11337.7|11338.7|11338.1|11335.8|11335.2|608
1642582200000|2022-01-19 08:50:00|11338.2|11337.6|11335.9|11335.3|11338.2|11337.6|11334.5|11333.9|616
1642582500000|2022-01-19 08:55:00|11336|11335.4|11333.7|11332.8|11337.1|11336.5|11331.2|11330.6|567
1642582800000|2022-01-19 09:00:00|11333.6|11332.7|11340.1|11339.2|11340.3|11339.7|11332.1|11331.5|638
1642583100000|2022-01-19 09:05:00|11340.2|11339.5|11343.9|11343|11345.3|11344.7|11339.4|11338.8|664
1642583400000|2022-01-19 09:10:00|11343.7|11343.1|11344.7|11343.8|11346|11345.2|11342.8|11342.2|571
1642583700000|2022-01-19 09:15:00|11344.6|11343.7|11348|11347.4|11348|11347.4|11344.2|11343.6|520
1642584000000|2022-01-19 09:20:00|11347.9|11347.3|11346.5|11345.6|11348.6|11348|11345|11344.3|587
1642584300000|2022-01-19 09:25:00|11346.3|11345.7|11342.6|11342|11347.6|11347|11342.2|11341.6|589
1642584600000|2022-01-19 09:30:00|11342.5|11341.9|11344.1|11343.2|11344.3|11343.4|11341.9|11341.3|532
1642584900000|2022-01-19 09:35:00|11343.9|11343|11342.5|11341.9|11345.8|11345|11342.5|11341.9|468
1642585200000|2022-01-19 09:40:00|11342.6|11342|11341.1|11340.2|11343.2|11342.4|11339.2|11338.6|650
1642585500000|2022-01-19 09:45:00|11341.2|11340.3|11340.6|11340|11343.3|11342.7|11340.5|11339.9|499
1642585800000|2022-01-19 09:50:00|11340.5|11339.9|11339|11338.4|11341.3|11340.6|11339|11338.4|335
1642586100000|2022-01-19 09:55:00|11339.1|11338.5|11340.3|11339.7|11343.1|11342.5|11339|11338.3|500
1642586400000|2022-01-19 10:00:00|11340.2|11339.6|11338.1|11337.5|11342.1|11341.5|11337.2|11336.6|494
1642586700000|2022-01-19 10:05:00|11338.3|11337.7|11340.9|11340.3|11341.5|11340.9|11338.3|11337.7|423
1642587000000|2022-01-19 10:10:00|11340.8|11340.2|11340.3|11339.7|11343.1|11342.5|11340.2|11339.5|432
1642587300000|2022-01-19 10:15:00|11340.4|11339.8|11340.7|11340.1|11342.2|11341.4|11339.5|11338.8|402
1642587600000|2022-01-19 10:20:00|11341|11340.4|11344.3|11343.7|11344.7|11344.1|11338.8|11338|354
1642587900000|2022-01-19 10:25:00|11344|11343.4|11346.6|11346|11346.8|11346.2|11343|11342.3|526
1642588200000|2022-01-19 10:30:00|11346.5|11345.9|11347.8|11347.2|11347.9|11347.2|11344.4|11343.8|422
1642588500000|2022-01-19 10:35:00|11347.7|11346.9|11347.1|11346.5|11348.9|11348.2|11346.3|11345.5|469
1642588800000|2022-01-19 10:40:00|11347.3|11346.4|11348.2|11347.3|11348.6|11348|11347.2|11346.4|388
1642589100000|2022-01-19 10:45:00|11348.1|11347.2|11348.8|11348.2|11349|11348.4|11347.4|11346.8|364
1642589400000|2022-01-19 10:50:00|11348.9|11348.3|11347.9|11347.3|11350.1|11349.5|11346.9|11346.3|481
1642589700000|2022-01-19 10:55:00|11348|11347.4|11347.3|11346.7|11349.2|11348.6|11346.6|11345.9|402
1642590000000|2022-01-19 11:00:00|11347.2|11346.6|11346.5|11345.9|11348.2|11347.6|11346.3|11345.6|457
1642590300000|2022-01-19 11:05:00|11346.4|11345.8|11347.3|11346.7|11348.5|11347.9|11346|11345.4|458
1642590600000|2022-01-19 11:10:00|11347.4|11346.8|11347.1|11346.5|11347.5|11346.9|11344.6|11343.9|367
1642590900000|2022-01-19 11:15:00|11347|11346.4|11345.5|11344.9|11347.7|11347|11344.4|11343.8|443
1642591200000|2022-01-19 11:20:00|11345.4|11344.8|11346.3|11345.7|11348.9|11348.2|11345.2|11344.6|468
1642591500000|2022-01-19 11:25:00|11346.2|11345.6|11344.4|11343.8|11346.5|11345.9|11344.4|11343.7|488
1642591800000|2022-01-19 11:30:00|11344.3|11343.7|11339.8|11339.2|11344.9|11344.3|11339.8|11339.2|498
1642592100000|2022-01-19 11:35:00|11339.9|11339.3|11340.7|11339.8|11342.3|11341.5|11339.7|11339.1|434
1642592400000|2022-01-19 11:40:00|11340.6|11340|11341.5|11340.9|11341.8|11341|11339.9|11339.2|367
1642592700000|2022-01-19 11:45:00|11341.4|11340.8|11342.4|11341.8|11342.6|11342|11339.3|11338.6|341
1642593000000|2022-01-19 11:50:00|11342.3|11341.7|11341.4|11340.8|11344|11343.4|11340.6|11339.8|419
1642593300000|2022-01-19 11:55:00|11341.3|11340.7|11338.2|11337.6|11341.5|11340.9|11338.2|11337.4|464
1642593600000|2022-01-19 12:00:00|11338.3|11337.7|11340.2|11339.6|11341.2|11340.5|11336.9|11336.2|511
1642593900000|2022-01-19 12:05:00|11340.1|11339.5|11337.1|11336.5|11340.5|11339.9|11336.3|11335.7|359
1642594200000|2022-01-19 12:10:00|11337.2|11336.6|11339.3|11338.7|11340.1|11339.4|11336.8|11336.2|352
1642594500000|2022-01-19 12:15:00|11339.4|11338.8|11342.4|11341.8|11342.7|11342.1|11338.2|11337.6|394
1642594800000|2022-01-19 12:20:00|11342.5|11341.9|11341.4|11340.8|11343.3|11342.4|11341|11340.4|390
1642595100000|2022-01-19 12:25:00|11341.5|11340.9|11340.2|11339.6|11342.1|11341.5|11337.9|11337.2|431
1642595400000|2022-01-19 12:30:00|11340.1|11339.5|11341.4|11340.8|11342.3|11341.7|11339.8|11339.2|413
1642595700000|2022-01-19 12:35:00|11341.3|11340.7|11338.9|11338.3|11342.8|11342.1|11338.9|11338.3|368
1642596000000|2022-01-19 12:40:00|11339|11338.4|11338.2|11337.6|11339|11338.4|11335.4|11334.7|391
1642596300000|2022-01-19 12:45:00|11338.1|11337.5|11339.1|11338.5|11339.9|11339.2|11338.1|11337.5|354
1642596600000|2022-01-19 12:50:00|11339.2|11338.6|11336|11335.4|11339.4|11338.7|11335.3|11334.7|405
1642596900000|2022-01-19 12:55:00|11335.8|11335.2|11334.4|11333.8|11335.8|11335.2|11333.3|11332.7|532
1642597200000|2022-01-19 13:00:00|11334.9|11334.3|11339.9|11339.3|11340|11339.4|11334.5|11333.9|565
1642597500000|2022-01-19 13:05:00|11340|11339.4|11343.5|11342.9|11344.3|11343.7|11339.2|11338.6|703
1642597800000|2022-01-19 13:10:00|11343.6|11343|11345.9|11345|11346.7|11346.1|11343.4|11342.8|546
1642598100000|2022-01-19 13:15:00|11345.6|11344.7|11346.4|11345.8|11347.4|11346.7|11344.4|11343.8|569
1642598400000|2022-01-19 13:20:00|11346.3|11345.7|11347.9|11347.3|11350.3|11349.7|11345.9|11345.3|703
1642598700000|2022-01-19 13:25:00|11347.8|11347.2|11350.6|11349.7|11351.2|11350.5|11347.3|11346.7|563
1642599000000|2022-01-19 13:30:00|11350.8|11349.9|11345.6|11345|11350.8|11349.9|11344.8|11344.2|683
1642599300000|2022-01-19 13:35:00|11345.7|11345.1|11348.3|11347.4|11348.3|11347.6|11344.2|11343.6|550
1642599600000|2022-01-19 13:40:00|11348.2|11347.6|11343.2|11342.3|11349.6|11348.8|11342.7|11342.1|658
1642599900000|2022-01-19 13:45:00|11343.3|11342.4|11343.3|11342.7|11344.8|11344.2|11342.9|11342.2|601
1642600200000|2022-01-19 13:50:00|11343.4|11342.8|11346.1|11345.5|11349.9|11349.3|11343.2|11342.6|639
1642600500000|2022-01-19 13:55:00|11345.9|11345.3|11344.3|11343.7|11346.1|11345.5|11341.3|11340.7|803
1642600800000|2022-01-19 14:00:00|11344.2|11343.6|11348.2|11347.6|11348.3|11347.7|11344.2|11343.6|647
1642601100000|2022-01-19 14:05:00|11348.3|11347.7|11340.4|11339.8|11348.3|11347.7|11340.3|11339.7|675
1642601400000|2022-01-19 14:10:00|11340.5|11339.9|11337.8|11337.2|11340.9|11340.3|11337.1|11336.5|732
1642601700000|2022-01-19 14:15:00|11337.7|11337.1|11341.3|11340.7|11341.3|11340.7|11337.3|11336.7|622
1642602000000|2022-01-19 14:20:00|11341.2|11340.6|11344.7|11344.1|11346|11345.4|11341|11340.2|718
1642602300000|2022-01-19 14:25:00|11344.8|11344.2|11348|11347.4|11348.4|11347.8|11344.3|11343.7|691
1642602600000|2022-01-19 14:30:00|11347.9|11347.3|11341.1|11340.5|11348.4|11347.8|11339.7|11339.1|625
1642602900000|2022-01-19 14:35:00|11341|11340.4|11346.8|11346.2|11348.7|11347.9|11340.5|11339.9|676
1642603200000|2022-01-19 14:40:00|11347|11346.4|11348.7|11347.8|11350.1|11349.5|11345.5|11344.7|872
1642603500000|2022-01-19 14:45:00|11348.6|11347.7|11345.6|11345|11354.6|11353.7|11345.2|11344.5|891
1642603800000|2022-01-19 14:50:00|11345.7|11345.1|11342.3|11341.7|11346.4|11345.7|11341.1|11340.5|908
1642604100000|2022-01-19 14:55:00|11342.5|11341.6|11344.4|11343.8|11345.5|11344.7|11342.1|11341.4|938
1642604400000|2022-01-19 15:00:00|11344.3|11343.7|11348.3|11347.7|11348.9|11348.2|11342.7|11341.9|863
1642604700000|2022-01-19 15:05:00|11348.4|11347.8|11350.3|11349.7|11353|11352.4|11347.5|11346.8|783
1642605000000|2022-01-19 15:10:00|11350.2|11349.6|11352|11351.4|11352.7|11351.9|11349.1|11348.4|664
1642605300000|2022-01-19 15:15:00|11352.1|11351.5|11348.3|11347.7|11352.6|11352|11345.9|11345.3|788
1642605600000|2022-01-19 15:20:00|11348.2|11347.6|11344.6|11344|11349.1|11348.3|11344.4|11343.8|638
1642605900000|2022-01-19 15:25:00|11344.7|11344.1|11341.8|11341.2|11346.7|11346.1|11340.7|11339.9|743
1642606200000|2022-01-19 15:30:00|11342.1|11341.5|11338|11337.1|11343.2|11342.6|11337.8|11337|577
1642606500000|2022-01-19 15:35:00|11338.1|11337.2|11337.2|11336.6|11340|11339.4|11336.2|11335.6|657
1642606800000|2022-01-19 15:40:00|11337.1|11336.5|11337.9|11337.3|11341.4|11340.6|11336.3|11335.7|703
1642607100000|2022-01-19 15:45:00|11338.1|11337.2|11339.7|11339.1|11341.5|11340.9|11337.4|11336.8|725
1642607400000|2022-01-19 15:50:00|11339.6|11339|11340.1|11339.5|11344|11343.1|11338.4|11337.7|793
1642607700000|2022-01-19 15:55:00|11340.2|11339.6|11344.7|11344.1|11347.8|11347.2|11339.9|11339.3|1074
1642608000000|2022-01-19 16:00:00|11345|11344.4|11348.3|11347.7|11349.5|11348.9|11343.9|11343|896
1642608300000|2022-01-19 16:05:00|11348.2|11347.6|11347.8|11347.2|11349.3|11348.7|11343.6|11343|656
1642608600000|2022-01-19 16:10:00|11347.9|11347.3|11347.2|11346.3|11348.1|11347.5|11343.4|11342.7|533
1642608900000|2022-01-19 16:15:00|11347|11346.4|11346.8|11346.2|11350.2|11349.5|11345.8|11345.2|565
1642609200000|2022-01-19 16:20:00|11346.5|11345.9|11349.3|11348.7|11350.6|11349.9|11345|11344.4|548
1642609500000|2022-01-19 16:25:00|11349.2|11348.6|11354.5|11353.9|11357.6|11356.8|11349.2|11348.6|670
1642609800000|2022-01-19 16:30:00|11354.6|11353.7|11352.1|11351.2|11354.8|11354.1|11351.5|11350.9|687
1642610100000|2022-01-19 16:35:00|11352|11351.1|11352.8|11352.2|11353.4|11352.8|11350.7|11350|572
1642610400000|2022-01-19 16:40:00|11352.9|11352.3|11351.2|11350.3|11354.4|11353.8|11350.4|11349.8|586
1642610700000|2022-01-19 16:45:00|11351.3|11350.4|11348.4|11347.8|11351.3|11350.7|11348.2|11347.6|585
1642611000000|2022-01-19 16:50:00|11348.6|11347.7|11344|11343.4|11349.1|11348.4|11343.9|11343.3|548
1642611300000|2022-01-19 16:55:00|11344.1|11343.5|11345.5|11344.9|11346.4|11345.7|11342.8|11342.2|613
1642611600000|2022-01-19 17:00:00|11345.7|11344.8|11344.4|11343.8|11346.3|11345.5|11342.8|11342|516
1642611900000|2022-01-19 17:05:00|11344.3|11343.7|11343.6|11342.7|11346.7|11346.1|11343.4|11342.6|548
1642612200000|2022-01-19 17:10:00|11343.5|11342.6|11347.9|11347.3|11348.3|11347.7|11343.4|11342.6|472
1642612500000|2022-01-19 17:15:00|11347.8|11347.2|11345.7|11345.1|11348.2|11347.5|11345.1|11344.3|349
1642612800000|2022-01-19 17:20:00|11345.6|11345|11345.8|11345.2|11346.6|11345.8|11342.6|11342|429
1642613100000|2022-01-19 17:25:00|11346|11345.1|11349.9|11349.3|11351.1|11350.5|11346|11345.1|377
1642613400000|2022-01-19 17:30:00|11350|11349.1|11346.6|11346|11350.2|11349.5|11346.3|11345.7|339
1642613700000|2022-01-19 17:35:00|11346.5|11345.9|11345.7|11345.1|11348.7|11348.1|11345.7|11344.9|382
1642614000000|2022-01-19 17:40:00|11345.8|11345.2|11343.2|11342.3|11346.9|11346|11340.8|11340.1|551
1642614300000|2022-01-19 17:45:00|11343.3|11342.4|11340.7|11340.1|11345.9|11345.3|11340.6|11340|438
1642614600000|2022-01-19 17:50:00|11340.9|11340.3|11342.8|11342.2|11344.1|11343.3|11340.6|11340|435
1642614900000|2022-01-19 17:55:00|11342.9|11342.3|11344.4|11343.8|11346|11345.3|11342.8|11342.1|457
1642615200000|2022-01-19 18:00:00|11344.2|11343.6|11344.8|11344.2|11346.5|11345.8|11342.1|11341.4|638
1642615500000|2022-01-19 18:05:00|11344.5|11343.9|11344.2|11343.6|11346.5|11345.9|11343.4|11342.7|486
1642615800000|2022-01-19 18:10:00|11344|11343.4|11345.7|11345.1|11346.2|11345.4|11343.2|11342.6|395
1642616100000|2022-01-19 18:15:00|11345.9|11345.3|11349.4|11348.8|11350.6|11350|11345.7|11345.1|436
1642616400000|2022-01-19 18:20:00|11349.3|11348.7|11350.8|11349.9|11351.1|11350.5|11349.1|11348.3|309
1642616700000|2022-01-19 18:25:00|11351.4|11350.2|11349|11348.1|11351.6|11350.7|11348.6|11347.7|404
1642617000000|2022-01-19 18:30:00|11348.9|11348.3|11350.2|11349.6|11350.3|11349.7|11347.8|11347|320
1642617300000|2022-01-19 18:35:00|11350|11349.4|11348.3|11347.7|11350.4|11349.7|11348.1|11347.3|268
1642617600000|2022-01-19 18:40:00|11348.6|11347.6|11349.2|11348.3|11349.2|11348.4|11346.9|11346.2|303
1642617900000|2022-01-19 18:45:00|11349.1|11348.2|11350|11349.1|11350.1|11349.3|11347.5|11346.9|260
1642618200000|2022-01-19 18:50:00|11350.1|11349.2|11349.8|11349.2|11350.6|11350|11349.2|11348.5|272
1642618500000|2022-01-19 18:55:00|11349.7|11349.1|11348.6|11348|11350.3|11349.6|11347.9|11347.2|338
1642618800000|2022-01-19 19:00:00|11348.7|11348.1|11348|11347.4|11349.6|11349|11346.8|11346.2|398
1642619100000|2022-01-19 19:05:00|11347.9|11347.3|11346.5|11345.9|11348.2|11347.5|11346.3|11345.7|364
1642619400000|2022-01-19 19:10:00|11346.4|11345.8|11346.5|11345.9|11347.3|11346.7|11346.3|11345.7|261
1642619700000|2022-01-19 19:15:00|11346.7|11345.8|11345.5|11344.9|11346.9|11346.3|11345.4|11344.5|227
1642620000000|2022-01-19 19:20:00|11345.8|11345.2|11345.9|11345.3|11347.2|11346.5|11345.5|11344.9|247
1642620300000|2022-01-19 19:25:00|11346|11345.4|11349.5|11348.9|11350.2|11349.5|11345.5|11344.9|227
1642620600000|2022-01-19 19:30:00|11349.7|11348.8|11347.7|11347.1|11349.7|11349.1|11347.1|11346.4|432
1642620900000|2022-01-19 19:35:00|11347.8|11347.2|11350.4|11349.8|11350.8|11350.2|11347.6|11347|389
1642621200000|2022-01-19 19:40:00|11350.2|11349.3|11353|11352.4|11353.8|11353.1|11349.9|11349.2|303
1642621500000|2022-01-19 19:45:00|11353.2|11352.3|11350.8|11350.2|11353.2|11352.4|11350.1|11349.4|311
1642621800000|2022-01-19 19:50:00|11350.7|11350.1|11350.5|11349.9|11351.1|11350.5|11349.6|11348.9|281
1642622100000|2022-01-19 19:55:00|11350.4|11349.8|11351.5|11350.9|11352.4|11351.8|11350.4|11349.8|338
1642622400000|2022-01-19 20:00:00|11351.4|11350.8|11350.7|11350.1|11352.2|11351.6|11350|11349.3|602
1642622700000|2022-01-19 20:05:00|11350.6|11350|11352.1|11351.5|11352.9|11352.2|11350.5|11349.7|289
1642623000000|2022-01-19 20:10:00|11352|11351.4|11351.4|11350.5|11353.1|11352.5|11350.7|11349.9|342
1642623300000|2022-01-19 20:15:00|11351.3|11350.4|11351.6|11350.7|11353.3|11352.5|11351.2|11350.4|309
1642623600000|2022-01-19 20:20:00|11351.4|11350.8|11351|11350.4|11352.6|11352|11350.8|11350|322
1642623900000|2022-01-19 20:25:00|11351.1|11350.5|11354.1|11353.2|11354.1|11353.3|11351|11350.3|286
1642624200000|2022-01-19 20:30:00|11354|11353.1|11354.9|11354.3|11355.2|11354.6|11353.6|11353|262
1642624500000|2022-01-19 20:35:00|11354.6|11354|11353.2|11352.6|11355|11354.4|11352.8|11352.2|271
1642624800000|2022-01-19 20:40:00|11352.8|11352.2|11353.5|11352.9|11353.9|11353.3|11352.2|11351.4|250
1642625100000|2022-01-19 20:45:00|11353.3|11352.7|11351.9|11351.3|11354.1|11353.5|11351.8|11351.1|262
1642625400000|2022-01-19 20:50:00|11351.8|11351.2|11349.9|11349.3|11352.3|11351.7|11349|11348.4|380
1642625700000|2022-01-19 20:55:00|11349.7|11349.1|11346.2|11345.3|11351.2|11350.5|11345.6|11345|435
1642626000000|2022-01-19 21:00:00|11346.1|11345.2|11346.2|11345.3|11348.1|11347.2|11345.6|11344.8|309
1642626300000|2022-01-19 21:05:00|11346.3|11345.4|11345.6|11345|11347.2|11346.3|11345.6|11344.9|215
1642626600000|2022-01-19 21:10:00|11345.7|11345.1|11344.6|11344|11346.1|11345.4|11344.6|11343.8|200
1642626900000|2022-01-19 21:15:00|11344.7|11344.1|11345.9|11345|11346|11345.2|11344.5|11343.7|212
1642627200000|2022-01-19 21:20:00|11346|11345.1|11345.3|11344.4|11346|11345.2|11344.6|11343.8|136
1642627500000|2022-01-19 21:25:00|11345.1|11344.5|11348.3|11347.4|11348.8|11347.9|11345.1|11344.4|229
1642627800000|2022-01-19 21:30:00|11348.4|11347.5|11346.5|11345.6|11348.4|11347.5|11345.6|11344.7|237
1642628100000|2022-01-19 21:35:00|11346.4|11345.8|11344.8|11343.9|11347|11346.2|11344.8|11343.9|154
1642628400000|2022-01-19 21:40:00|11344.7|11343.8|11343.5|11342.9|11345.3|11344.4|11343.4|11342.5|204
1642628700000|2022-01-19 21:45:00|11343.4|11342.8|11344|11343.1|11344.2|11343.3|11343.3|11342.4|147
1642629000000|2022-01-19 21:50:00|11344.2|11343.3|11344|11343.1|11344.9|11344|11343.3|11342.3|199
1642629300000|2022-01-19 21:55:00|11344.2|11343|11343.4|11341.5|11344.3|11343.4|11342.6|11341.2|468
1642629600000|2022-01-19 22:00:00|11343.5|11341.4|11350.5|11343.5|11351.2|11344.2|11343.4|11340.8|238
1642629900000|2022-01-19 22:05:00|11350.2|11343.2|11349.1|11342.1|11350.3|11343.3|11348.9|11341.9|96
1642630200000|2022-01-19 22:10:00|11348.8|11341.8|11349.1|11342.1|11350.4|11343.4|11347.4|11340.4|149
1642630500000|2022-01-19 22:15:00|11348.8|11341.8|11349.2|11342.2|11349.9|11342.9|11348.5|11341.5|115
1642630800000|2022-01-19 22:20:00|11349.3|11342.3|11348.7|11341.7|11350.2|11343.2|11348.2|11341.2|176
1642631100000|2022-01-19 22:25:00|11348.5|11341.5|11349.3|11342.3|11349.9|11342.9|11348.1|11341.1|142
1642631400000|2022-01-19 22:30:00|11349.4|11342.4|11343.7|11340.8|11349.4|11343.7|11343.2|11339|576
1642631700000|2022-01-19 22:35:00|11344|11340.7|11343.3|11340.6|11344.1|11341|11343.2|11340.2|267
1642632000000|2022-01-19 22:40:00|11343.4|11340.5|11343.4|11340.5|11343.8|11341.2|11343.1|11339.9|228
1642632300000|2022-01-19 22:45:00|11343.5|11340.6|11343.6|11340.6|11343.9|11340.9|11343.1|11340|281
1642632600000|2022-01-19 22:50:00|11343.5|11340.7|11343.7|11340.7|11344|11341.4|11343.1|11340.1|250
1642632900000|2022-01-19 22:55:00|11343.6|11340.6|11343.5|11340.5|11344|11340.9|11343.2|11340.1|256
1642633200000|2022-01-19 23:00:00|11343.6|11340.6|11341.4|11340.5|11344.2|11341.9|11341|11339.9|365
1642633500000|2022-01-19 23:05:00|11341.9|11341|11341|11340.1|11342.6|11341.6|11340.9|11339.8|200
1642633800000|2022-01-19 23:10:00|11341.1|11340|11342.3|11341.4|11342.6|11341.5|11341|11340|199
1642634100000|2022-01-19 23:15:00|11342.4|11341.3|11342.4|11341.5|11342.5|11341.7|11342.1|11341.2|109
1642634400000|2022-01-19 23:20:00|11342.3|11341.4|11342.7|11341.8|11343.4|11342.5|11341.3|11340.4|227
1642634700000|2022-01-19 23:25:00|11342.9|11342|11341.9|11341|11343.5|11342.8|11341.6|11340.9|155
1642635000000|2022-01-19 23:30:00|11341.8|11340.9|11341.9|11341|11341.9|11341.1|11340.7|11339.9|145
1642635300000|2022-01-19 23:35:00|11341.7|11340.8|11342.9|11342|11343|11342.1|11341.2|11340.3|166
1642635600000|2022-01-19 23:40:00|11343|11342.1|11343.4|11342.8|11343.6|11342.9|11342.4|11341.5|120
1642635900000|2022-01-19 23:45:00|11343.6|11342.7|11343.6|11342.7|11344.1|11343.3|11343.2|11342.3|93
1642636200000|2022-01-19 23:50:00|11343.7|11342.8|11343.6|11342.7|11343.9|11343.2|11343|11342.2|110
1642636500000|2022-01-19 23:55:00|11343.4|11342.8|11343.5|11342.6|11344|11343.2|11343.2|11342.4|122
1642636800000|2022-01-20 00:00:00|11343.6|11342.7|11345.4|11344.5|11346|11345.3|11343.3|11342.5|441
1642637100000|2022-01-20 00:05:00|11345.3|11344.4|11345.8|11344.9|11346.5|11345.8|11345.3|11344.4|185
1642637400000|2022-01-20 00:10:00|11345.5|11344.8|11345.8|11344.9|11346.5|11345.6|11345|11344.1|234
1642637700000|2022-01-20 00:15:00|11345.5|11344.7|11345.4|11344.8|11346|11345.3|11344.8|11344|196
1642638000000|2022-01-20 00:20:00|11345.3|11344.7|11346|11345.4|11346.9|11346.3|11345.3|11344.5|99
1642638300000|2022-01-20 00:25:00|11346.1|11345.5|11346.4|11345.8|11347.1|11346.5|11345.2|11344.5|235
1642638600000|2022-01-20 00:30:00|11346.5|11345.9|11348.2|11347.6|11348.4|11347.8|11346.2|11345.5|281
1642638900000|2022-01-20 00:35:00|11348.1|11347.5|11347.4|11346.8|11348.5|11347.9|11346.8|11346|212
1642639200000|2022-01-20 00:40:00|11347.3|11346.7|11347.4|11346.8|11347.6|11346.8|11345.8|11345.2|168
1642639500000|2022-01-20 00:45:00|11347.8|11346.9|11348.9|11348|11349|11348.1|11347.4|11346.6|206
1642639800000|2022-01-20 00:50:00|11349|11348.1|11351.6|11350.7|11352.1|11351.3|11348.1|11347.4|404
1642640100000|2022-01-20 00:55:00|11351.5|11350.6|11351.5|11350.6|11352.5|11351.9|11350.2|11349.6|318
1642640400000|2022-01-20 01:00:00|11351.3|11350.7|11351.5|11350.9|11352.5|11351.9|11349.9|11349.2|296
1642640700000|2022-01-20 01:05:00|11351.8|11351.2|11354.8|11354.2|11355.2|11354.4|11351.3|11350.7|291
1642641000000|2022-01-20 01:10:00|11354.7|11354.1|11356.4|11355.5|11357.5|11356.8|11354|11353.4|321
1642641300000|2022-01-20 01:15:00|11356.3|11355.7|11359.7|11358.8|11362.3|11361.4|11355.4|11354.7|790
1642641600000|2022-01-20 01:20:00|11359.8|11359.1|11359.8|11359.2|11361.5|11360.8|11358.5|11357.6|604
1642641900000|2022-01-20 01:25:00|11359.9|11359.3|11361.9|11361|11362.5|11361.8|11358.9|11358.3|415
1642642200000|2022-01-20 01:30:00|11361.7|11360.8|11363.7|11363.1|11365.7|11365|11361.5|11360.7|556
1642642500000|2022-01-20 01:35:00|11363.8|11363.2|11363.8|11363.2|11364.1|11363.4|11362.8|11362|368
1642642800000|2022-01-20 01:40:00|11363.7|11363.1|11362.5|11361.9|11365.5|11364.9|11362.5|11361.7|388
1642643100000|2022-01-20 01:45:00|11362.4|11361.8|11362|11361.1|11364|11363.2|11361.6|11360.8|524
1642643400000|2022-01-20 01:50:00|11362.1|11361.2|11362.3|11361.4|11362.3|11361.7|11360.1|11359.3|427
1642643700000|2022-01-20 01:55:00|11362.2|11361.3|11360.4|11359.8|11362.5|11361.8|11360.3|11359.6|389
1642644000000|2022-01-20 02:00:00|11360.3|11359.7|11358.7|11358.1|11361.4|11360.8|11358.4|11357.5|351
1642644300000|2022-01-20 02:05:00|11358.5|11357.9|11355.5|11354.6|11358.8|11358.1|11354|11353.3|498
1642644600000|2022-01-20 02:10:00|11355.4|11354.5|11355.7|11355.1|11359|11358.2|11355.4|11354.5|393
1642644900000|2022-01-20 02:15:00|11355.8|11355.2|11355|11354.4|11356|11355.3|11353.2|11352.5|497
1642645200000|2022-01-20 02:20:00|11355.1|11354.5|11355|11354.4|11357.1|11356.5|11354.6|11353.9|382
1642645500000|2022-01-20 02:25:00|11354.9|11354.3|11353.7|11353.1|11355.3|11354.5|11353.2|11352.5|383
1642645800000|2022-01-20 02:30:00|11353.8|11353.2|11353.8|11353.2|11355.1|11354.5|11353.3|11352.6|344
1642646100000|2022-01-20 02:35:00|11353.9|11353.3|11353.3|11352.7|11354.5|11353.7|11352.8|11352.1|217
1642646400000|2022-01-20 02:40:00|11353.4|11352.8|11352.5|11351.6|11353.7|11353.1|11351.6|11351|206
1642646700000|2022-01-20 02:45:00|11352.3|11351.7|11351.7|11350.8|11353.3|11352.6|11351.2|11350.4|282
1642647000000|2022-01-20 02:50:00|11352|11351.1|11353.8|11353.2|11353.9|11353.3|11352|11351.1|282
1642647300000|2022-01-20 02:55:00|11353.9|11353.3|11355.4|11354.8|11356.4|11355.8|11353.5|11352.9|409
1642647600000|2022-01-20 03:00:00|11355.3|11354.7|11354.8|11354.2|11356.7|11356.1|11354.7|11354.1|219
1642647900000|2022-01-20 03:05:00|11354.7|11354.1|11354.2|11353.6|11356.1|11355.4|11354.1|11353.5|223
1642648200000|2022-01-20 03:10:00|11354.1|11353.5|11353.5|11352.9|11354.4|11353.8|11352.6|11352|229
1642648500000|2022-01-20 03:15:00|11353.6|11353|11354.3|11353.7|11354.3|11353.7|11352.3|11351.7|258
1642648800000|2022-01-20 03:20:00|11354.2|11353.6|11354.3|11353.7|11355.6|11355|11353.8|11353.2|307
1642649100000|2022-01-20 03:25:00|11354.2|11353.6|11354.4|11353.8|11355.1|11354.3|11353.2|11352.6|190
1642649400000|2022-01-20 03:30:00|11354.3|11353.7|11352.8|11352.2|11354.5|11353.8|11352.1|11351.3|217
1642649700000|2022-01-20 03:35:00|11352.9|11352.3|11353.2|11352.6|11353.2|11352.6|11351.6|11350.8|182
1642650000000|2022-01-20 03:40:00|11353.3|11352.7|11353.1|11352.5|11353.3|11352.7|11352.5|11351.9|154
1642650300000|2022-01-20 03:45:00|11353.2|11352.6|11351.8|11351.2|11353.2|11352.6|11351.1|11350.3|260
1642650600000|2022-01-20 03:50:00|11351.7|11351.1|11352.8|11352.2|11353.4|11352.8|11350.8|11350|317
1642650900000|2022-01-20 03:55:00|11352.7|11352.1|11353.8|11353.2|11353.8|11353.2|11352.2|11351.6|318
1642651200000|2022-01-20 04:00:00|11353.9|11353|11351|11350.4|11353.9|11353.2|11350.9|11350.3|295
1642651500000|2022-01-20 04:05:00|11350.9|11350.3|11349.3|11348.7|11351.8|11351.1|11349.2|11348.6|209
1642651800000|2022-01-20 04:10:00|11349.2|11348.6|11350.3|11349.7|11351|11350.2|11348.8|11348|202
1642652100000|2022-01-20 04:15:00|11350.2|11349.6|11350.3|11349.7|11350.3|11349.7|11349.1|11348.5|140
1642652400000|2022-01-20 04:20:00|11350.4|11349.8|11350.1|11349.5|11350.7|11350.1|11349.7|11349.1|120
1642652700000|2022-01-20 04:25:00|11350|11349.4|11351.5|11350.9|11352.4|11351.8|11349.7|11349|180
1642653000000|2022-01-20 04:30:00|11351.3|11350.7|11351.9|11351.3|11351.9|11351.3|11350.8|11350.2|129
1642653300000|2022-01-20 04:35:00|11351.8|11351.2|11351.8|11351.2|11352.5|11351.8|11350.7|11350.1|167
1642653600000|2022-01-20 04:40:00|11351.7|11351.1|11350.6|11350|11352.5|11351.9|11350.3|11349.7|107
1642653900000|2022-01-20 04:45:00|11350.7|11350.1|11351.7|11351.1|11351.9|11351.3|11350.7|11350.1|144
1642654200000|2022-01-20 04:50:00|11351.6|11351|11351.2|11350.6|11352.4|11351.8|11351.1|11350.5|130
1642654500000|2022-01-20 04:55:00|11351.1|11350.5|11351|11350.4|11351.8|11351.1|11350.9|11350.3|141
1642654800000|2022-01-20 05:00:00|11351.1|11350.5|11351.4|11350.8|11352.1|11351.5|11350.9|11350.3|140
1642655100000|2022-01-20 05:05:00|11351.3|11350.7|11348|11347.1|11351.3|11350.7|11347.8|11347|205
1642655400000|2022-01-20 05:10:00|11347.9|11347|11346.7|11345.8|11348.9|11348.3|11345.7|11345|262
1642655700000|2022-01-20 05:15:00|11346.5|11345.9|11348.2|11347.6|11348.6|11347.9|11346.2|11345.6|278
1642656000000|2022-01-20 05:20:00|11348.1|11347.5|11347.8|11347.2|11348.4|11347.8|11347.2|11346.6|250
1642656300000|2022-01-20 05:25:00|11347.9|11347.3|11349.5|11348.9|11349.7|11349|11347.7|11347.1|170
1642656600000|2022-01-20 05:30:00|11349.7|11349.1|11347.6|11346.7|11350.9|11350|11347.5|11346.6|273
1642656900000|2022-01-20 05:35:00|11347.7|11346.8|11346.4|11345.8|11348|11347.4|11346.2|11345.5|189
1642657200000|2022-01-20 05:40:00|11346.5|11345.9|11348.4|11347.8|11349|11348.4|11346.1|11345.4|207
1642657500000|2022-01-20 05:45:00|11348.5|11347.9|11352.8|11351.9|11352.9|11352.3|11348.5|11347.9|198
1642657800000|2022-01-20 05:50:00|11352.9|11352|11352.7|11352.1|11353.3|11352.7|11351.4|11350.7|222
1642658100000|2022-01-20 05:55:00|11352.4|11351.8|11350.2|11349.6|11352.6|11352|11349.7|11348.8|281
1642658400000|2022-01-20 06:00:00|11350.1|11349.5|11349.7|11349.1|11351.4|11350.7|11349.6|11349|317
1642658700000|2022-01-20 06:05:00|11349.4|11348.8|11348.8|11348.2|11350|11349.2|11348.5|11347.9|272
1642659000000|2022-01-20 06:10:00|11348.9|11348.3|11350.3|11349.4|11350.5|11349.8|11348.4|11347.8|297
1642659300000|2022-01-20 06:15:00|11350.2|11349.3|11351.9|11351.3|11352|11351.4|11349.8|11349.1|204
1642659600000|2022-01-20 06:20:00|11351.8|11351.2|11352.9|11352.3|11352.9|11352.3|11351.6|11351|135
1642659900000|2022-01-20 06:25:00|11353|11352.4|11350.3|11349.7|11353|11352.4|11350.2|11349.6|237
1642660200000|2022-01-20 06:30:00|11350.2|11349.6|11350.9|11350.3|11351.9|11351.3|11350.1|11349.5|227
1642660500000|2022-01-20 06:35:00|11351|11350.4|11350.8|11350.2|11351.7|11351.1|11349.9|11349.2|205
1642660800000|2022-01-20 06:40:00|11350.9|11350.3|11352.1|11351.5|11352.2|11351.6|11350.6|11350|177
1642661100000|2022-01-20 06:45:00|11352|11351.4|11352.2|11351.3|11353.3|11352.7|11352|11351.2|215
1642661400000|2022-01-20 06:50:00|11352.3|11351.6|11350.4|11349.8|11352.5|11351.9|11349.5|11348.8|149
1642661700000|2022-01-20 06:55:00|11350.3|11349.7|11350.5|11349.6|11350.7|11349.8|11347.8|11347.2|228
1642662000000|2022-01-20 07:00:00|11350.4|11349.5|11349.8|11349.2|11351.2|11350.6|11348.9|11348.3|405
1642662300000|2022-01-20 07:05:00|11349.9|11349.3|11352.3|11351.7|11352.8|11352.2|11349.8|11349|304
1642662600000|2022-01-20 07:10:00|11352.4|11351.8|11351.3|11350.7|11352.6|11352|11350.8|11350.1|283
1642662900000|2022-01-20 07:15:00|11351.2|11350.6|11351.9|11351.3|11352|11351.4|11349.7|11349.1|328
1642663200000|2022-01-20 07:20:00|11351.8|11351.2|11353.4|11352.8|11354.3|11353.6|11351.2|11350.6|335
1642663500000|2022-01-20 07:25:00|11353.1|11352.5|11356.5|11355.9|11356.6|11356|11352.9|11352.3|377
1642663800000|2022-01-20 07:30:00|11356.1|11355.5|11360.1|11359.5|11360.2|11359.6|11355.3|11354.7|527
1642664100000|2022-01-20 07:35:00|11360|11359.4|11362.9|11362|11363.3|11362.7|11359|11358.4|416
1642664400000|2022-01-20 07:40:00|11362.8|11362.3|11366.7|11366.1|11367.2|11366.6|11362|11361.2|483
1642664700000|2022-01-20 07:45:00|11366.8|11366.2|11365.4|11364.8|11367|11366.4|11363.9|11363.2|471
1642665000000|2022-01-20 07:50:00|11365.3|11364.7|11362|11361.4|11366.5|11365.8|11361.3|11360.5|490
1642665300000|2022-01-20 07:55:00|11362.1|11361.5|11360.2|11359.6|11364.2|11363.6|11359.7|11359.1|627
1642665600000|2022-01-20 08:00:00|11360.1|11359.5|11366.5|11365.9|11366.8|11366|11359.4|11358.8|783
1642665900000|2022-01-20 08:05:00|11366.7|11365.8|11365.3|11364.4|11369.4|11368.8|11364.6|11363.8|601
1642666200000|2022-01-20 08:10:00|11365.4|11364.5|11364.6|11363.7|11365.9|11365.2|11362.1|11361.5|570
1642666500000|2022-01-20 08:15:00|11364.7|11363.8|11361.8|11361.2|11365.6|11365|11361|11360.3|639
1642666800000|2022-01-20 08:20:00|11361.5|11360.9|11360|11359.4|11363.2|11362.6|11359.4|11358.7|514
1642667100000|2022-01-20 08:25:00|11359.9|11359.3|11363|11362.4|11363.3|11362.7|11359.8|11359.2|479
1642667400000|2022-01-20 08:30:00|11363.1|11362.5|11360.2|11359.6|11363.4|11362.8|11360.2|11359.6|461
1642667700000|2022-01-20 08:35:00|11360.3|11359.7|11359.1|11358.5|11360.3|11359.7|11357.1|11356.5|428
1642668000000|2022-01-20 08:40:00|11358.8|11358.2|11358.1|11357.5|11360.5|11359.8|11357.3|11356.7|502
1642668300000|2022-01-20 08:45:00|11358.2|11357.6|11354.5|11353.9|11359.2|11358.4|11354.2|11353.5|493
1642668600000|2022-01-20 08:50:00|11354.6|11354|11353.8|11353.2|11356.8|11356.1|11353.7|11353|577
1642668900000|2022-01-20 08:55:00|11353.7|11353.1|11355.2|11354.3|11355.5|11354.9|11352.7|11352.1|519
1642669200000|2022-01-20 09:00:00|11355.1|11354.2|11352.8|11352.2|11357.3|11356.7|11351.7|11350.9|564
1642669500000|2022-01-20 09:05:00|11353.2|11352.3|11351.8|11351.2|11355.3|11354.7|11351.7|11351|542
1642669800000|2022-01-20 09:10:00|11351.6|11351|11350.3|11349.7|11352|11351.2|11349.4|11348.6|551
1642670100000|2022-01-20 09:15:00|11350.4|11349.8|11349.1|11348.2|11351|11350.4|11346.4|11345.8|692
1642670400000|2022-01-20 09:20:00|11348.9|11348.3|11352.5|11351.9|11352.7|11352.1|11348.2|11347.6|577
1642670700000|2022-01-20 09:25:00|11352.6|11352|11351|11350.4|11354.1|11353.5|11349.2|11348.6|496
1642671000000|2022-01-20 09:30:00|11350.9|11350.3|11350.2|11349.3|11351.4|11350.8|11348.9|11348.2|442
1642671300000|2022-01-20 09:35:00|11350.1|11349.2|11350.2|11349.6|11351.1|11350.5|11348.9|11348.2|504
1642671600000|2022-01-20 09:40:00|11350.3|11349.4|11348.3|11347.7|11351.3|11350.7|11348.1|11347.5|466
1642671900000|2022-01-20 09:45:00|11348.4|11347.8|11346.3|11345.7|11348.7|11348|11346.2|11345.6|494
1642672200000|2022-01-20 09:50:00|11346.2|11345.6|11346.7|11346.1|11347.1|11346.3|11343.7|11343.1|413
1642672500000|2022-01-20 09:55:00|11346.6|11346|11348|11347.1|11349.7|11349|11346.1|11345.5|513
1642672800000|2022-01-20 10:00:00|11347.8|11346.9|11349.1|11348.5|11351.9|11351.2|11347.2|11346.3|499
1642673100000|2022-01-20 10:05:00|11349|11348.4|11346.9|11346.3|11350.5|11349.9|11346.5|11345.9|464
1642673400000|2022-01-20 10:10:00|11346.8|11346.2|11347.6|11347|11348.3|11347.5|11345.3|11344.7|407
1642673700000|2022-01-20 10:15:00|11347.7|11347.1|11348.3|11347.7|11349.7|11349.1|11346.5|11345.7|486
1642674000000|2022-01-20 10:20:00|11348.2|11347.6|11344.4|11343.8|11350.1|11349.5|11344.3|11343.7|522
1642674300000|2022-01-20 10:25:00|11344.3|11343.7|11343|11342.4|11345|11344.3|11342.6|11342|500
1642674600000|2022-01-20 10:30:00|11343.3|11342.5|11344.4|11343.5|11345.7|11345|11342.5|11341.9|517
1642674900000|2022-01-20 10:35:00|11344.5|11343.6|11345.7|11345.1|11347.9|11347.2|11342.1|11341.5|526
1642675200000|2022-01-20 10:40:00|11345.6|11345|11346.4|11345.8|11347.4|11346.7|11345.6|11344.8|460
1642675500000|2022-01-20 10:45:00|11346.7|11346.1|11346.4|11345.8|11348.4|11347.8|11345.6|11345|416
1642675800000|2022-01-20 10:50:00|11346.5|11345.9|11346.8|11346.2|11347|11346.4|11344.7|11344|340
1642676100000|2022-01-20 10:55:00|11346.7|11346.1|11346.3|11345.4|11348.7|11348|11345.5|11344.9|402
1642676400000|2022-01-20 11:00:00|11346.1|11345.5|11346.3|11345.7|11347.3|11346.7|11343.6|11343|526
1642676700000|2022-01-20 11:05:00|11346.5|11345.6|11343.5|11342.9|11346.5|11345.9|11341.8|11341.1|361
1642677000000|2022-01-20 11:10:00|11343.6|11343|11338.8|11338.2|11343.7|11343|11336.8|11336.2|517
1642677300000|2022-01-20 11:15:00|11338.9|11338.3|11334.8|11334.2|11339.5|11338.7|11334.4|11333.8|533
1642677600000|2022-01-20 11:20:00|11334.7|11334.1|11335.8|11335.2|11336.4|11335.8|11333.3|11332.7|536
1642677900000|2022-01-20 11:25:00|11335.9|11335.3|11339.1|11338.2|11339.2|11338.5|11335.3|11334.5|521
1642678200000|2022-01-20 11:30:00|11339|11338.1|11339.2|11338.6|11340.9|11340.3|11338.4|11337.8|523
1642678500000|2022-01-20 11:35:00|11339.1|11338.5|11337.8|11337.2|11339.5|11338.9|11336.4|11335.8|324
1642678800000|2022-01-20 11:40:00|11337.7|11337.1|11338.9|11338.3|11340|11339.4|11337.6|11337|295
1642679100000|2022-01-20 11:45:00|11338.8|11338.2|11337.5|11336.9|11339.5|11338.9|11337.3|11336.7|389
1642679400000|2022-01-20 11:50:00|11337.9|11337.3|11341.4|11340.8|11342.4|11341.7|11337.7|11337|341
1642679700000|2022-01-20 11:55:00|11341.5|11340.9|11340.5|11339.9|11342.2|11341.6|11339.3|11338.7|448
1642680000000|2022-01-20 12:00:00|11340.4|11339.8|11338.9|11338.3|11341.7|11341|11338|11337.2|436
1642680300000|2022-01-20 12:05:00|11339|11338.4|11339.4|11338.8|11341.4|11340.8|11337.9|11337.3|403
1642680600000|2022-01-20 12:10:00|11339.3|11338.7|11335.2|11334.3|11339.6|11338.9|11334.7|11334.1|484
1642680900000|2022-01-20 12:15:00|11335.1|11334.2|11336.2|11335.6|11336.5|11335.9|11333.8|11333.2|447
1642681200000|2022-01-20 12:20:00|11336.3|11335.7|11332.9|11332.3|11336.3|11335.7|11331.6|11331|404
1642681500000|2022-01-20 12:25:00|11333|11332.4|11336|11335.1|11336.3|11335.5|11332.4|11331.6|474
1642681800000|2022-01-20 12:30:00|11335.8|11334.9|11336.4|11335.8|11337.8|11337|11334.5|11333.8|457
1642682100000|2022-01-20 12:35:00|11336.5|11335.9|11337.1|11336.5|11338.8|11338|11334.5|11333.7|582
1642682400000|2022-01-20 12:40:00|11337.3|11336.7|11337.4|11336.8|11338.5|11337.9|11335.7|11335.1|495
1642682700000|2022-01-20 12:45:00|11337.5|11336.9|11339.6|11339|11339.7|11339.1|11337|11336.4|365
1642683000000|2022-01-20 12:50:00|11339.7|11339.1|11339.4|11338.5|11340|11339.3|11337.7|11336.9|377
1642683300000|2022-01-20 12:55:00|11339.5|11338.8|11339.2|11338.6|11340.6|11340|11337.7|11337|555
1642683600000|2022-01-20 13:00:00|11339.3|11338.7|11337.6|11337|11340.1|11339.5|11336.8|11336.2|534
1642683900000|2022-01-20 13:05:00|11337.7|11337.1|11337.4|11336.8|11339.4|11338.8|11336.9|11336.2|509
1642684200000|2022-01-20 13:10:00|11338|11337.4|11337.9|11337.3|11339.7|11339.1|11336.9|11336.2|420
1642684500000|2022-01-20 13:15:00|11338|11337.4|11339.2|11338.6|11340.1|11339.5|11336.6|11336|405
1642684800000|2022-01-20 13:20:00|11339.3|11338.7|11343.5|11342.9|11344.7|11344|11338.2|11337.6|582
1642685100000|2022-01-20 13:25:00|11343.3|11342.7|11345.6|11343|11346.5|11345.8|11341.7|11341|590
1642685400000|2022-01-20 13:30:00|11344.5|11342.4|11347.1|11346.5|11350.7|11350|11343.7|11341.1|1040
1642685700000|2022-01-20 13:35:00|11347.2|11346.6|11354|11353.4|11354.2|11353.6|11346.3|11345.5|871
1642686000000|2022-01-20 13:40:00|11353.9|11353.3|11356.6|11356|11357.8|11356.9|11353.7|11353|736
1642686300000|2022-01-20 13:45:00|11356.4|11355.8|11357.2|11356.6|11357.3|11356.7|11353.9|11353.3|674
1642686600000|2022-01-20 13:50:00|11357.1|11356.5|11354.3|11353.7|11358.2|11357.6|11353.6|11353|786
1642686900000|2022-01-20 13:55:00|11354.5|11353.9|11352.1|11351.5|11355.2|11354.4|11350.7|11350.1|715
1642687200000|2022-01-20 14:00:00|11352|11351.4|11356.7|11356.1|11357.1|11356.5|11350.5|11349.9|745
1642687500000|2022-01-20 14:05:00|11356.4|11355.8|11354.9|11354|11358.1|11357.4|11352.3|11351.7|622
1642687800000|2022-01-20 14:10:00|11354.8|11353.9|11350.7|11350.1|11354.8|11354|11350.2|11349.6|616
1642688100000|2022-01-20 14:15:00|11351|11350.4|11349.7|11349.1|11353.1|11352.5|11349.6|11349|481
1642688400000|2022-01-20 14:20:00|11349.6|11349|11349|11348.4|11349.8|11349.2|11346.1|11345.5|648
1642688700000|2022-01-20 14:25:00|11348.9|11348.3|11343.2|11342.3|11350|11349.4|11342.7|11342|523
1642689000000|2022-01-20 14:30:00|11343.3|11342.6|11346|11345.4|11348|11347.4|11340.7|11340|622
1642689300000|2022-01-20 14:35:00|11345.9|11345.3|11346.2|11345.6|11349.8|11348.9|11345.1|11344.5|562
1642689600000|2022-01-20 14:40:00|11346.3|11345.7|11344.5|11343.9|11347.4|11346.8|11344.3|11343.7|515
1642689900000|2022-01-20 14:45:00|11344.4|11343.8|11334.7|11334.1|11344.5|11343.9|11334.7|11334.1|681
1642690200000|2022-01-20 14:50:00|11334.8|11333.9|11336|11335.4|11337.6|11337|11332.3|11331.7|786
1642690500000|2022-01-20 14:55:00|11336.1|11335.5|11345.3|11344.4|11346.1|11345.4|11335.7|11335.1|1001
1642690800000|2022-01-20 15:00:00|11345.2|11344.3|11344.6|11344|11345.4|11344.5|11338.5|11337.9|947
1642691100000|2022-01-20 15:05:00|11344.7|11344.1|11343.2|11342.6|11348.1|11347.4|11342.9|11342.3|861
1642691400000|2022-01-20 15:10:00|11343.1|11342.5|11339.8|11339.2|11345.7|11345|11339.6|11339|798
1642691700000|2022-01-20 15:15:00|11340.1|11339.5|11330.2|11329.6|11340.1|11339.5|11329|11328.1|970
1642692000000|2022-01-20 15:20:00|11330.1|11329.5|11332.8|11331.9|11333.3|11332.5|11329.8|11329|829
1642692300000|2022-01-20 15:25:00|11332.4|11331.8|11338.8|11338.2|11339.1|11338.5|11332.3|11331.5|746
1642692600000|2022-01-20 15:30:00|11339|11338.4|11343.6|11342.7|11346|11345.4|11337.4|11336.7|746
1642692900000|2022-01-20 15:35:00|11343.2|11342.6|11340.4|11339.8|11343.8|11343.2|11338|11337.4|803
1642693200000|2022-01-20 15:40:00|11340.3|11339.7|11344.3|11343.7|11344.5|11343.9|11340.1|11339.5|723
1642693500000|2022-01-20 15:45:00|11344.4|11343.8|11349.9|11349.3|11350.9|11350.2|11343.3|11342.5|775
1642693800000|2022-01-20 15:50:00|11350.1|11349.5|11352.7|11352.1|11353.6|11353|11347|11346.1|813
1642694100000|2022-01-20 15:55:00|11352.5|11351.9|11348.2|11347.6|11353.3|11352.7|11347.1|11346.5|1121
1642694400000|2022-01-20 16:00:00|11348.5|11347.9|11347.8|11347.2|11349.4|11348.7|11345.8|11345.2|864
1642694700000|2022-01-20 16:05:00|11347.9|11347.3|11349.7|11349.1|11353.7|11352.8|11347.6|11347|588
1642695000000|2022-01-20 16:10:00|11349.6|11349|11346.7|11346.1|11350.3|11349.7|11343.6|11342.8|735
1642695300000|2022-01-20 16:15:00|11346.5|11345.9|11345.1|11344.2|11348.3|11347.6|11344.1|11343.5|488
1642695600000|2022-01-20 16:20:00|11345.2|11344.3|11339.3|11338.7|11345.2|11344.3|11336.6|11336|804
1642695900000|2022-01-20 16:25:00|11339.2|11338.6|11337.3|11336.7|11340.6|11340|11335.9|11335.2|632
1642696200000|2022-01-20 16:30:00|11337.5|11336.6|11338.4|11337.8|11339.2|11338.6|11336.8|11336.2|515
1642696500000|2022-01-20 16:35:00|11338.5|11337.9|11337.8|11337.2|11339.2|11338.6|11336.7|11336.1|498
1642696800000|2022-01-20 16:40:00|11337.9|11337.3|11333.4|11332.8|11338.4|11337.8|11333.4|11332.6|526
1642697100000|2022-01-20 16:45:00|11333.5|11332.9|11334.3|11333.7|11335.7|11334.9|11332.3|11331.6|538
1642697400000|2022-01-20 16:50:00|11334.2|11333.6|11334.2|11333.6|11338|11337.4|11332.7|11331.9|472
1642697700000|2022-01-20 16:55:00|11334.1|11333.5|11335.9|11335|11336.9|11336.3|11333.8|11332.9|479
1642698000000|2022-01-20 17:00:00|11335.8|11334.9|11337|11336.4|11337.8|11337.1|11335.2|11334.6|496
1642698300000|2022-01-20 17:05:00|11336.9|11336.3|11339.6|11339|11339.9|11339.3|11336.6|11336|298
1642698600000|2022-01-20 17:10:00|11339.3|11338.7|11339.3|11338.7|11342.1|11341.5|11338.6|11338|462
1642698900000|2022-01-20 17:15:00|11339.2|11338.6|11337.5|11336.9|11340.3|11339.5|11337.2|11336.6|328
1642699200000|2022-01-20 17:20:00|11337.4|11336.8|11337|11336.4|11338.9|11338.3|11335.9|11335.3|369
1642699500000|2022-01-20 17:25:00|11337.1|11336.5|11331.4|11330.5|11337.3|11336.7|11329.8|11329|642
1642699800000|2022-01-20 17:30:00|11331.2|11330.6|11332.6|11332|11334.2|11333.3|11330.4|11329.6|379
1642700100000|2022-01-20 17:35:00|11332.7|11332.1|11332.6|11332|11334.7|11333.9|11331.7|11331.1|390
1642700400000|2022-01-20 17:40:00|11332.5|11331.9|11331.6|11331|11332.7|11332|11330.8|11330.1|262
1642700700000|2022-01-20 17:45:00|11331.5|11330.9|11332|11331.4|11332.6|11332|11330.8|11330.2|297
1642701000000|2022-01-20 17:50:00|11331.9|11331.3|11329|11328.4|11332|11331.4|11328.8|11328.2|411
1642701300000|2022-01-20 17:55:00|11328.9|11328.3|11327.5|11326.9|11329|11328.4|11326.8|11326.2|426
1642701600000|2022-01-20 18:00:00|11327.6|11327|11326.8|11326.2|11330|11329.3|11326.6|11326|443
1642701900000|2022-01-20 18:05:00|11326.7|11326.1|11322.3|11321.7|11326.7|11326.1|11321.9|11321.2|423
1642702200000|2022-01-20 18:10:00|11322.6|11322|11325.3|11324.4|11326.2|11325.4|11322.5|11321.9|403
1642702500000|2022-01-20 18:15:00|11325.2|11324.3|11326.2|11325.6|11327.4|11326.5|11325.1|11324.3|428
1642702800000|2022-01-20 18:20:00|11326.1|11325.5|11322.8|11322.2|11326.5|11325.9|11322.7|11322.1|275
1642703100000|2022-01-20 18:25:00|11322.7|11322.1|11321.7|11321.1|11322.9|11322.2|11321|11320.4|298
1642703400000|2022-01-20 18:30:00|11321.6|11321|11321.6|11321|11322.5|11321.7|11321.4|11320.7|319
1642703700000|2022-01-20 18:35:00|11321.5|11320.9|11317.7|11317.1|11321.5|11320.9|11315.1|11314.5|527
1642704000000|2022-01-20 18:40:00|11317.8|11317.2|11317.7|11317.1|11319|11318.3|11317.5|11316.9|318
1642704300000|2022-01-20 18:45:00|11317.8|11317.2|11318.9|11318.3|11319.4|11318.8|11317.1|11316.5|382
1642704600000|2022-01-20 18:50:00|11319|11318.4|11321.3|11320.7|11321.3|11320.7|11318.7|11318.1|260
1642704900000|2022-01-20 18:55:00|11321.2|11320.6|11318.2|11317.6|11321.2|11320.6|11318.1|11317.4|341
1642705200000|2022-01-20 19:00:00|11318.3|11317.7|11318.6|11318|11319|11318.4|11316.8|11316.2|356
1642705500000|2022-01-20 19:05:00|11318.7|11317.8|11319.5|11318.9|11320.2|11319.5|11318.4|11317.7|270
1642705800000|2022-01-20 19:10:00|11319.4|11318.8|11317.8|11316.9|11319.9|11319.2|11317.4|11316.6|375
1642706100000|2022-01-20 19:15:00|11317.7|11316.8|11316.8|11316.2|11319|11318.3|11316.4|11315.8|271
1642706400000|2022-01-20 19:20:00|11316.9|11316.3|11318.8|11318.2|11319|11318.3|11316.8|11316.2|249
1642706700000|2022-01-20 19:25:00|11318.7|11318.1|11318.2|11317.6|11319|11318.4|11317.9|11317.3|236
1642707000000|2022-01-20 19:30:00|11318.3|11317.4|11317.1|11316.2|11318.7|11318.1|11316.1|11315.5|389
1642707300000|2022-01-20 19:35:00|11317|11316.1|11315.2|11314.6|11317.3|11316.5|11313.8|11313.2|325
1642707600000|2022-01-20 19:40:00|11315|11314.4|11313.6|11313|11315.2|11314.6|11313.5|11312.9|329
1642707900000|2022-01-20 19:45:00|11313.5|11312.9|11312.9|11312|11314.3|11313.5|11312.4|11311.8|251
1642708200000|2022-01-20 19:50:00|11312.7|11312.1|11312.9|11312.3|11313.4|11312.8|11311.8|11311.2|298
1642708500000|2022-01-20 19:55:00|11313|11312.4|11312.7|11312.1|11314.3|11313.7|11311.9|11311.3|374
1642708800000|2022-01-20 20:00:00|11312.8|11312.2|11314.2|11313.6|11315.1|11314.4|11312.8|11312.2|424
1642709100000|2022-01-20 20:05:00|11314.3|11313.7|11313.7|11313.1|11315.3|11314.5|11313.3|11312.6|297
1642709400000|2022-01-20 20:10:00|11313.6|11313|11311.4|11310.8|11313.9|11313.2|11310.3|11309.7|360
1642709700000|2022-01-20 20:15:00|11311.3|11310.7|11315.9|11315.3|11316.6|11315.8|11311.3|11310.6|456
1642710000000|2022-01-20 20:20:00|11316.1|11315.5|11318.8|11318.2|11319|11318.4|11315.8|11315.2|405
1642710300000|2022-01-20 20:25:00|11318.9|11318.3|11317.8|11316.9|11318.9|11318.3|11317|11316.4|402
1642710600000|2022-01-20 20:30:00|11317.7|11316.8|11311|11310.4|11317.7|11316.9|11310.5|11309.9|532
1642710900000|2022-01-20 20:35:00|11310.9|11310.3|11310.1|11309.5|11311.8|11311.1|11308.1|11307.2|531
1642711200000|2022-01-20 20:40:00|11310.2|11309.6|11308.7|11307.8|11310.6|11309.9|11308.5|11307.7|455
1642711500000|2022-01-20 20:45:00|11308.8|11307.9|11306.8|11305.9|11310.5|11309.9|11306|11305.4|506
1642711800000|2022-01-20 20:50:00|11306.6|11306|11305.4|11304.8|11308.1|11307.4|11304.3|11303.7|480
1642712100000|2022-01-20 20:55:00|11305.5|11304.9|11304.3|11303.7|11305.7|11304.9|11303.3|11302.7|500
1642712400000|2022-01-20 21:00:00|11304.5|11303.6|11305.7|11304.8|11306.2|11305.3|11304.3|11303.5|417
1642712700000|2022-01-20 21:05:00|11305.6|11304.7|11307.8|11306.9|11308.6|11308|11305.6|11304.7|248
1642713000000|2022-01-20 21:10:00|11307.5|11306.8|11311|11310.1|11311.2|11310.3|11307.5|11306.7|290
1642713300000|2022-01-20 21:15:00|11311.1|11310.2|11310.1|11309.2|11311.3|11310.4|11309.2|11308.3|293
1642713600000|2022-01-20 21:20:00|11310|11309.1|11311.1|11310.2|11311.8|11310.9|11309.7|11309|202
1642713900000|2022-01-20 21:25:00|11311|11310.1|11310.8|11310.2|11311.8|11311|11310.1|11309.2|191
1642714200000|2022-01-20 21:30:00|11311.2|11310.3|11306.6|11305.7|11311.4|11310.6|11306.2|11305.6|292
1642714500000|2022-01-20 21:35:00|11306.7|11305.8|11306.1|11305.2|11307.2|11306.4|11305.4|11304.6|243
1642714800000|2022-01-20 21:40:00|11306.2|11305.3|11306.4|11305.8|11307.8|11306.9|11305.5|11304.9|266
1642715100000|2022-01-20 21:45:00|11306.6|11305.7|11307.7|11306.8|11307.8|11306.9|11306|11305.4|191
1642715400000|2022-01-20 21:50:00|11307.6|11306.7|11310.4|11309.5|11310.7|11309.6|11307.4|11306.5|249
1642715700000|2022-01-20 21:55:00|11310.6|11309.7|11314.2|11309.7|11314.6|11310.8|11310.1|11308.8|526
1642716000000|2022-01-20 22:00:00|11314.4|11309.2|11315.3|11309.1|11315.8|11309.6|11314.3|11308.5|125
1642716300000|2022-01-20 22:05:00|11315.2|11309.2|11313|11309.5|11317.3|11310.3|11312.6|11308.8|135
1642716600000|2022-01-20 22:10:00|11313.3|11308.9|11313.4|11310.1|11313.9|11310.1|11312.4|11308.3|140
1642716900000|2022-01-20 22:15:00|11313|11308.9|11313.7|11309.5|11316.5|11310.4|11312.6|11308.1|226
1642717200000|2022-01-20 22:20:00|11313.5|11309.2|11314.4|11308.8|11314.8|11310.4|11313.5|11308.1|223
1642717500000|2022-01-20 22:25:00|11314.5|11309.2|11314.8|11309.2|11316.2|11310.2|11313.3|11308.3|480
1642717800000|2022-01-20 22:30:00|11314.5|11309.4|11315.2|11309.8|11316.3|11310.5|11314.4|11308.9|470
1642718100000|2022-01-20 22:35:00|11315.4|11310.4|11314.9|11310.1|11316.1|11310.7|11312.5|11309.2|262
1642718400000|2022-01-20 22:40:00|11315|11310.2|11314.8|11310.4|11315.9|11311.2|11314.4|11309.9|207
1642718700000|2022-01-20 22:45:00|11315.3|11310.7|11314.8|11310.9|11316|11311.6|11314.4|11310.3|183
1642719000000|2022-01-20 22:50:00|11314.7|11311.2|11314.7|11311.3|11315.5|11311.8|11313.9|11310.4|336
1642719300000|2022-01-20 22:55:00|11314.5|11311.2|11315|11311.5|11315.7|11312|11313.8|11310.5|428
1642719600000|2022-01-20 23:00:00|11314.9|11311.3|11313.8|11312.6|11315|11312.6|11310.9|11310|490
1642719900000|2022-01-20 23:05:00|11313.9|11312.5|11313.4|11312.1|11314.4|11313.4|11312.8|11311.7|419
1642720200000|2022-01-20 23:10:00|11313.5|11312.2|11313.1|11312.2|11314.2|11313.3|11312.7|11311.7|406
1642720500000|2022-01-20 23:15:00|11313.3|11312.4|11308.9|11308|11314.5|11313.6|11308.3|11307.2|405
1642720800000|2022-01-20 23:20:00|11309.3|11308.4|11312.8|11311.9|11312.9|11312|11309.2|11308.3|296
1642721100000|2022-01-20 23:25:00|11312.9|11312|11312.6|11311.7|11313.5|11312.6|11312.3|11311.4|344
1642721400000|2022-01-20 23:30:00|11312.7|11311.8|11310.3|11309.4|11312.7|11311.8|11310.2|11309.3|304
1642721700000|2022-01-20 23:35:00|11310.4|11309.5|11312.1|11311.2|11312.3|11311.4|11310.4|11309.5|168
1642722000000|2022-01-20 23:40:00|11312.2|11311.3|11312.3|11311.7|11313.1|11312.3|11310.7|11309.8|255
1642722300000|2022-01-20 23:45:00|11312.4|11311.8|11312|11311.1|11312.5|11311.8|11310.9|11310|195
1642722600000|2022-01-20 23:50:00|11312.2|11311.3|11311.3|11310.4|11312.9|11312.1|11310.7|11309.9|197
1642722900000|2022-01-20 23:55:00|11311.2|11310.6|11313.4|11312.5|11313.8|11312.9|11311.2|11310.4|168
1642723200000|2022-01-21 00:00:00|11313.5|11312.6|11313.9|11313|11317.4|11316.5|11313.3|11312.4|523
1642723500000|2022-01-21 00:05:00|11313.8|11312.9|11314.6|11313.7|11315.3|11314.4|11313.5|11312.9|426
1642723800000|2022-01-21 00:10:00|11314.8|11313.9|11316.8|11316.2|11317.5|11316.6|11314.3|11313.5|334
1642724100000|2022-01-21 00:15:00|11317|11316.1|11311|11310.1|11317.6|11316.8|11310.7|11310|421
1642724400000|2022-01-21 00:20:00|11310.9|11310|11309.8|11308.9|11311.2|11310.5|11308.4|11307.7|419
1642724700000|2022-01-21 00:25:00|11309.7|11309.2|11307|11306.1|11310.3|11309.5|11306.8|11306|367
1642725000000|2022-01-21 00:30:00|11306.7|11306|11307.1|11306.5|11307.8|11307.2|11305.4|11304.8|434
1642725300000|2022-01-21 00:35:00|11307.2|11306.6|11306.6|11306|11310.1|11309.5|11306.5|11305.9|348
1642725600000|2022-01-21 00:40:00|11306.7|11306.1|11304.9|11304.3|11308.8|11308|11304.9|11304.3|323
1642725900000|2022-01-21 00:45:00|11305.2|11304.6|11304.4|11303.8|11306|11305.3|11303.4|11302.8|344
1642726200000|2022-01-21 00:50:00|11304.5|11303.9|11304.1|11303.2|11305.4|11304.7|11302.5|11301.8|424
1642726500000|2022-01-21 00:55:00|11303.9|11303|11304.3|11303.4|11305.8|11304.9|11303.1|11302.2|345
1642726800000|2022-01-21 01:00:00|11304.4|11303.5|11302.8|11302.2|11305|11304.4|11301.2|11300.6|483
1642727100000|2022-01-21 01:05:00|11302.9|11302.3|11303|11302.4|11304.4|11303.8|11301.6|11301|372
1642727400000|2022-01-21 01:10:00|11303.1|11302.5|11302.3|11301.4|11305|11304.4|11301.9|11301.1|547
1642727700000|2022-01-21 01:15:00|11302.4|11301.5|11303.7|11303.1|11305.3|11304.4|11301.9|11301.2|507
1642728000000|2022-01-21 01:20:00|11303.8|11303.2|11304.8|11303.9|11305.5|11304.9|11303.8|11303.2|349
1642728300000|2022-01-21 01:25:00|11304.9|11304|11305.1|11304.5|11306.2|11305.6|11304.5|11303.8|378
1642728600000|2022-01-21 01:30:00|11305.2|11304.6|11309.1|11308.5|11309.3|11308.5|11304.7|11304|429
1642728900000|2022-01-21 01:35:00|11308.9|11308.3|11313.9|11313.3|11314.1|11313.4|11308.3|11307.5|508
1642729200000|2022-01-21 01:40:00|11314.1|11313.5|11313.6|11313|11314.8|11314|11311.7|11310.9|475
1642729500000|2022-01-21 01:45:00|11314|11313.4|11314.1|11313.5|11316.4|11315.8|11313.7|11313|467
1642729800000|2022-01-21 01:50:00|11314|11313.4|11316.1|11315.5|11317.7|11317|11314|11313.3|419
1642730100000|2022-01-21 01:55:00|11316.3|11315.7|11317.7|11317.1|11318.4|11317.6|11315.4|11314.8|389
1642730400000|2022-01-21 02:00:00|11317.8|11317.2|11317.2|11316.3|11318.3|11317.7|11315.9|11315.3|334
1642730700000|2022-01-21 02:05:00|11317.1|11316.2|11318|11317.4|11318|11317.4|11316|11315.4|302
1642731000000|2022-01-21 02:10:00|11318.1|11317.5|11319|11318.4|11319.6|11319|11317.4|11316.8|290
1642731300000|2022-01-21 02:15:00|11318.9|11318.3|11318.4|11317.8|11319|11318.4|11317.3|11316.7|329
1642731600000|2022-01-21 02:20:00|11318.3|11317.7|11318.6|11318|11318.9|11318.1|11317.4|11316.8|300
1642731900000|2022-01-21 02:25:00|11318.5|11317.9|11319.4|11318.8|11319.8|11319.1|11318.2|11317.6|258
1642732200000|2022-01-21 02:30:00|11319.5|11318.9|11320|11319.4|11320.7|11320.1|11318.5|11317.9|274
1642732500000|2022-01-21 02:35:00|11320.1|11319.5|11321.9|11321.3|11322.3|11321.7|11319.7|11319.1|362
1642732800000|2022-01-21 02:40:00|11321.8|11321.2|11323.1|11322.5|11323.6|11323|11321.3|11320.7|328
1642733100000|2022-01-21 02:45:00|11323|11322.4|11322|11321.4|11323.6|11323|11321.5|11320.8|429
1642733400000|2022-01-21 02:50:00|11322.1|11321.5|11325.9|11325.3|11326.3|11325.4|11321.5|11320.8|411
1642733700000|2022-01-21 02:55:00|11326|11325.4|11334.9|11334.3|11335.5|11334.9|11325.9|11325.3|926
1642734000000|2022-01-21 03:00:00|11334.8|11334.2|11328.7|11328.1|11335|11334.2|11328.1|11327.4|593
1642734300000|2022-01-21 03:05:00|11328.5|11327.9|11327.9|11327.3|11329.4|11328.8|11326.3|11325.6|379
1642734600000|2022-01-21 03:10:00|11327.8|11327.2|11327.7|11327.1|11329.3|11328.7|11327.6|11326.9|328
1642734900000|2022-01-21 03:15:00|11327.8|11327.2|11327.4|11326.8|11329.3|11328.7|11327|11326.3|331
1642735200000|2022-01-21 03:20:00|11327.7|11327.1|11329.2|11328.6|11331.1|11330.4|11327.7|11327.1|332
1642735500000|2022-01-21 03:25:00|11329.3|11328.7|11329|11328.4|11331.4|11330.8|11329|11328.4|283
1642735800000|2022-01-21 03:30:00|11329.1|11328.5|11329.4|11328.8|11330|11329.4|11328.8|11328.2|244
1642736100000|2022-01-21 03:35:00|11329.3|11328.7|11327.5|11326.9|11329.3|11328.7|11327.5|11326.9|307
1642736400000|2022-01-21 03:40:00|11327.6|11327|11327|11326.4|11328.3|11327.7|11327|11326.4|254
1642736700000|2022-01-21 03:45:00|11327.1|11326.5|11325.4|11324.8|11327.7|11327.1|11325.3|11324.7|259
1642737000000|2022-01-21 03:50:00|11325.5|11324.9|11326.4|11325.8|11326.7|11326.1|11325.3|11324.7|227
1642737300000|2022-01-21 03:55:00|11326.3|11325.7|11326.2|11325.6|11326.8|11326|11325.5|11324.9|218
1642737600000|2022-01-21 04:00:00|11326.1|11325.5|11325.9|11325.3|11327.4|11326.8|11325.5|11324.9|226
1642737900000|2022-01-21 04:05:00|11326|11325.4|11326.4|11325.8|11326.9|11326.3|11325.7|11325.1|210
1642738200000|2022-01-21 04:10:00|11326.5|11325.9|11326.4|11325.8|11326.9|11326.3|11325.2|11324.6|198
1642738500000|2022-01-21 04:15:00|11326.3|11325.7|11325.9|11325.3|11327.2|11326.6|11325.7|11325.1|218
1642738800000|2022-01-21 04:20:00|11325.8|11325.2|11326.3|11325.7|11326.5|11325.7|11325.6|11325|154
1642739100000|2022-01-21 04:25:00|11326.2|11325.6|11325.7|11325.1|11326.5|11325.9|11325.4|11324.6|188
1642739400000|2022-01-21 04:30:00|11325.8|11325.2|11324.5|11323.9|11325.8|11325.2|11323.8|11323.2|233
1642739700000|2022-01-21 04:35:00|11324.4|11323.8|11324.8|11324.2|11325.4|11324.8|11324.4|11323.8|127
1642740000000|2022-01-21 04:40:00|11324.9|11324.3|11325.5|11324.9|11326.2|11325.5|11324|11323.4|168
1642740300000|2022-01-21 04:45:00|11325.6|11325|11325.4|11324.8|11326.3|11325.6|11324.9|11324.2|179
1642740600000|2022-01-21 04:50:00|11325.5|11324.9|11324.7|11324.1|11325.9|11325.3|11324.6|11324|210
1642740900000|2022-01-21 04:55:00|11324.8|11324.2|11324.8|11324.2|11325.3|11324.7|11324.5|11323.9|158
1642741200000|2022-01-21 05:00:00|11324.9|11324.3|11323.9|11323.3|11325.1|11324.5|11323.4|11322.8|152
1642741500000|2022-01-21 05:05:00|11323.8|11323.2|11323.7|11323.1|11324.3|11323.7|11323.7|11323|125
1642741800000|2022-01-21 05:10:00|11323.8|11323.2|11323.2|11322.6|11323.8|11323.2|11322.7|11322.1|143
1642742100000|2022-01-21 05:15:00|11323.3|11322.7|11323.4|11322.8|11323.4|11322.8|11322.9|11322.3|90
1642742400000|2022-01-21 05:20:00|11323.3|11322.7|11324|11323.4|11324.3|11323.7|11323.2|11322.6|149
1642742700000|2022-01-21 05:25:00|11323.9|11323.3|11324.1|11323.5|11324.9|11324.3|11323.4|11322.8|180
1642743000000|2022-01-21 05:30:00|11324|11323.4|11323.8|11323.2|11324.7|11324|11323.1|11322.5|214
1642743300000|2022-01-21 05:35:00|11323.7|11323.1|11324.8|11324.2|11324.8|11324.2|11322.9|11322.3|183
1642743600000|2022-01-21 05:40:00|11324.7|11324.1|11326.2|11325.6|11326.3|11325.7|11322.9|11322.3|282
1642743900000|2022-01-21 05:45:00|11326.3|11325.7|11325.2|11324.6|11326.4|11325.8|11323.9|11323.3|242
1642744200000|2022-01-21 05:50:00|11325.3|11324.7|11323.8|11323.2|11325.3|11324.7|11323.7|11323.1|185
1642744500000|2022-01-21 05:55:00|11324|11323.4|11325.9|11325|11326.1|11325.5|11323.9|11323.3|256
1642744800000|2022-01-21 06:00:00|11325.8|11325.2|11327.3|11326.7|11328|11327.4|11325.5|11324.8|269
1642745100000|2022-01-21 06:05:00|11327.2|11326.6|11326.6|11326|11327.5|11326.8|11325.2|11324.6|297
1642745400000|2022-01-21 06:10:00|11326.1|11325.5|11327.5|11326.9|11328.7|11328|11325.7|11325.1|301
1642745700000|2022-01-21 06:15:00|11327.6|11327|11327.7|11327.1|11328.5|11327.9|11327.2|11326.6|238
1642746000000|2022-01-21 06:20:00|11327.4|11326.8|11327|11326.4|11328|11327.3|11326.6|11326|215
1642746300000|2022-01-21 06:25:00|11326.9|11326.3|11328.7|11327.8|11328.8|11328.1|11326.5|11325.8|226
1642746600000|2022-01-21 06:30:00|11328.8|11327.9|11326.7|11326.1|11330|11329.4|11326.6|11326|301
1642746900000|2022-01-21 06:35:00|11326.8|11326.2|11327.4|11326.8|11327.8|11327.1|11326.2|11325.6|295
1642747200000|2022-01-21 06:40:00|11327.2|11326.6|11327.7|11327.1|11328.5|11327.9|11326.2|11325.6|298
1642747500000|2022-01-21 06:45:00|11327.8|11327.2|11330|11329.4|11330.1|11329.5|11327.7|11327.1|386
1642747800000|2022-01-21 06:50:00|11330.1|11329.5|11329.9|11329.3|11330.3|11329.6|11328.3|11327.5|289
1642748100000|2022-01-21 06:55:00|11329.8|11329.2|11329.8|11328.9|11331.2|11330.6|11329|11328.4|310
1642748400000|2022-01-21 07:00:00|11329.6|11328.7|11327.3|11326.7|11330.2|11329.6|11324.6|11323.9|631
1642748700000|2022-01-21 07:05:00|11327.2|11326.6|11330.9|11330.3|11331.3|11330.7|11327.1|11326.5|519
1642749000000|2022-01-21 07:10:00|11330.8|11330.2|11333.3|11332.7|11333.4|11332.8|11329.6|11328.8|431
1642749300000|2022-01-21 07:15:00|11333.2|11332.6|11332.7|11332.1|11334.4|11333.8|11331.8|11331.2|411
1642749600000|2022-01-21 07:20:00|11332.6|11332|11334.6|11334|11334.6|11334|11332|11331.4|439
1642749900000|2022-01-21 07:25:00|11334.5|11333.9|11335.2|11334.6|11337|11336.4|11334.2|11333.4|524
1642750200000|2022-01-21 07:30:00|11335.3|11334.7|11334.9|11334.3|11336.1|11335.5|11333.9|11333.3|409
1642750500000|2022-01-21 07:35:00|11335|11334.4|11332.2|11331.6|11335.2|11334.6|11331.8|11331.2|359
1642750800000|2022-01-21 07:40:00|11332.6|11332|11331.7|11330.8|11333.8|11333.2|11329.3|11328.7|431
1642751100000|2022-01-21 07:45:00|11331.8|11330.9|11329.2|11328.6|11332.4|11331.8|11328.9|11328.3|417
1642751400000|2022-01-21 07:50:00|11329.1|11328.5|11324.1|11323.5|11330|11329.2|11324.1|11323.4|410
1642751700000|2022-01-21 07:55:00|11324|11323.4|11329.2|11328.3|11329.6|11328.8|11323|11322.3|597
1642752000000|2022-01-21 08:00:00|11329.1|11328.2|11329.6|11329|11337|11336.2|11328.5|11327.9|1017
1642752300000|2022-01-21 08:05:00|11329.5|11328.9|11335.8|11335.2|11336.3|11335.7|11329.2|11328.6|736
1642752600000|2022-01-21 08:10:00|11335.7|11335.1|11333.5|11332.9|11335.7|11335.1|11331.6|11330.9|673
1642752900000|2022-01-21 08:15:00|11333.2|11332.6|11333.2|11332.6|11336.4|11335.8|11331.1|11330.4|743
1642753200000|2022-01-21 08:20:00|11333.1|11332.5|11334.3|11333.7|11336.1|11335.5|11332.9|11332.2|692
1642753500000|2022-01-21 08:25:00|11334.5|11333.9|11339.7|11339.1|11340.4|11339.8|11334.5|11333.9|634
1642753800000|2022-01-21 08:30:00|11339.8|11338.9|11337.9|11337.3|11340.4|11339.8|11336.6|11336|585
1642754100000|2022-01-21 08:35:00|11338|11337.4|11336.2|11335.6|11340.4|11339.8|11335.9|11335.3|572
1642754400000|2022-01-21 08:40:00|11336.3|11335.7|11336.4|11335.5|11337.8|11337.2|11335|11334.4|476
1642754700000|2022-01-21 08:45:00|11336.5|11335.6|11336.4|11335.8|11337.5|11336.9|11333.1|11332.5|596
1642755000000|2022-01-21 08:50:00|11336.5|11335.9|11337.8|11337.2|11338.4|11337.8|11335|11334.4|503
1642755300000|2022-01-21 08:55:00|11337.9|11337.3|11336.1|11335.5|11339.1|11338.5|11335.1|11334.5|517
1642755600000|2022-01-21 09:00:00|11336.2|11335.6|11335.8|11335.2|11337.1|11336.5|11331.5|11330.9|586
1642755900000|2022-01-21 09:05:00|11335.9|11335.3|11336.3|11335.7|11338.2|11337.6|11335.1|11334.3|486
1642756200000|2022-01-21 09:10:00|11336.4|11335.8|11337.6|11337|11339.5|11338.9|11333.3|11332.7|562
1642756500000|2022-01-21 09:15:00|11338|11337.4|11340.2|11339.6|11340.4|11339.8|11337.6|11337|441
1642756800000|2022-01-21 09:20:00|11340|11339.4|11339.6|11339|11340.4|11339.8|11338.6|11338|390
1642757100000|2022-01-21 09:25:00|11339.5|11338.9|11341.7|11341.1|11342.2|11341.6|11339.4|11338.8|429
1642757400000|2022-01-21 09:30:00|11341.6|11341|11344.5|11343.9|11345.8|11345.1|11341.6|11341|488
1642757700000|2022-01-21 09:35:00|11344.3|11343.7|11342.6|11342|11345|11344.4|11342.4|11341.8|358
1642758000000|2022-01-21 09:40:00|11342.7|11342.1|11341.3|11340.7|11343.2|11342.6|11338.9|11338.3|517
1642758300000|2022-01-21 09:45:00|11341.6|11341|11342.5|11341.9|11342.8|11342.2|11340.9|11340.3|406
1642758600000|2022-01-21 09:50:00|11342.4|11341.8|11342.3|11341.7|11343.9|11343.3|11341.6|11341|414
1642758900000|2022-01-21 09:55:00|11342.4|11341.8|11339.5|11338.9|11342.4|11341.8|11338.4|11337.8|471
1642759200000|2022-01-21 10:00:00|11339.3|11338.7|11337.4|11336.8|11339.8|11339.2|11337.3|11336.7|468
1642759500000|2022-01-21 10:05:00|11337.5|11336.9|11336.5|11335.9|11338.2|11337.6|11335.9|11335.3|319
1642759800000|2022-01-21 10:10:00|11336.6|11336|11339.2|11338.6|11339.6|11339|11336|11335.4|341
1642760100000|2022-01-21 10:15:00|11339|11338.4|11337.9|11337.3|11341.8|11341.2|11337.8|11337.2|420
1642760400000|2022-01-21 10:20:00|11338|11337.4|11335.7|11335.1|11338|11337.4|11333.5|11332.9|363
1642760700000|2022-01-21 10:25:00|11335.8|11335.2|11333.8|11333.2|11335.8|11335.2|11333.7|11332.9|407
1642761000000|2022-01-21 10:30:00|11333.6|11333|11333|11332.4|11335.3|11334.7|11332.5|11331.9|389
1642761300000|2022-01-21 10:35:00|11333.1|11332.5|11335.7|11335.1|11336.8|11336|11332.4|11331.8|296
1642761600000|2022-01-21 10:40:00|11335.6|11335|11338.6|11338|11339.3|11338.7|11334.4|11333.7|385
1642761900000|2022-01-21 10:45:00|11338.7|11338.1|11338.3|11337.7|11339.3|11338.7|11335.9|11335.3|445
1642762200000|2022-01-21 10:50:00|11338.2|11337.6|11338.1|11337.5|11339.4|11338.8|11337.4|11336.8|318
1642762500000|2022-01-21 10:55:00|11338.2|11337.6|11339.2|11338.6|11339.5|11338.9|11337|11336.4|374
1642762800000|2022-01-21 11:00:00|11339.5|11338.9|11338.5|11337.9|11339.7|11339.1|11336.6|11335.8|394
1642763100000|2022-01-21 11:05:00|11338.4|11337.8|11334.7|11334.1|11339.1|11338.5|11334.3|11333.7|379
1642763400000|2022-01-21 11:10:00|11334.6|11334|11334.8|11334.2|11335.8|11335.1|11333.3|11332.7|391
1642763700000|2022-01-21 11:15:00|11335|11334.1|11331.9|11331.3|11335.7|11335|11331.3|11330.7|385
1642764000000|2022-01-21 11:20:00|11332|11331.4|11330.9|11330.3|11334.2|11333.6|11329.7|11329|424
1642764300000|2022-01-21 11:25:00|11331.3|11330.7|11329.9|11329.3|11333.7|11333.1|11329.6|11329|391
1642764600000|2022-01-21 11:30:00|11330|11329.4|11329.7|11329.1|11330|11329.4|11326|11325.4|381
1642764900000|2022-01-21 11:35:00|11329.6|11329|11331.4|11330.8|11331.6|11330.8|11329.4|11328.8|461
1642765200000|2022-01-21 11:40:00|11331.6|11330.7|11327.1|11326.5|11331.8|11331.2|11326|11325.4|493
1642765500000|2022-01-21 11:45:00|11327.2|11326.3|11329.4|11328.8|11329.7|11329|11326.9|11326|503
1642765800000|2022-01-21 11:50:00|11329.5|11328.9|11328.1|11327.5|11329.9|11329.3|11327.5|11326.9|410
1642766100000|2022-01-21 11:55:00|11328.6|11328|11330.2|11329.3|11330.7|11330.1|11326.2|11325.4|607
1642766400000|2022-01-21 12:00:00|11330.1|11329.2|11328|11327.4|11331.1|11330.5|11326.4|11325.8|598
1642766700000|2022-01-21 12:05:00|11328.1|11327.5|11332.6|11332|11333.5|11332.9|11327|11326.4|558
1642767000000|2022-01-21 12:10:00|11332.5|11331.9|11335|11334.4|11336|11335.4|11331.2|11330.4|544
1642767300000|2022-01-21 12:15:00|11334.9|11334.3|11335.5|11334.9|11336.4|11335.8|11334.1|11333.3|550
1642767600000|2022-01-21 12:20:00|11335.6|11335|11335.4|11334.8|11336.2|11335.4|11334.1|11333.5|422
1642767900000|2022-01-21 12:25:00|11335.3|11334.7|11338|11337.4|11339.1|11338.5|11334.6|11334|439
1642768200000|2022-01-21 12:30:00|11337.9|11337.3|11338.5|11337.9|11340.5|11339.8|11337.6|11337|422
1642768500000|2022-01-21 12:35:00|11338.4|11337.8|11341.8|11341.2|11342.8|11342.2|11338.3|11337.7|514
1642768800000|2022-01-21 12:40:00|11341.7|11341.1|11342.9|11342.3|11343.6|11342.8|11340.8|11340.2|403
1642769100000|2022-01-21 12:45:00|11343|11342.4|11343.2|11342.6|11345.1|11344.5|11342.4|11341.7|445
1642769400000|2022-01-21 12:50:00|11343.1|11342.5|11341.6|11341|11344|11343.4|11341.3|11340.7|508
1642769700000|2022-01-21 12:55:00|11341.7|11341.1|11338.5|11337.9|11342.6|11342|11337.8|11337.2|608
1642770000000|2022-01-21 13:00:00|11338.4|11337.8|11341.4|11340.8|11342.9|11342.3|11337.8|11337.2|665
1642770300000|2022-01-21 13:05:00|11341.5|11340.9|11346.3|11345.7|11347.3|11346.7|11341.5|11340.8|632
1642770600000|2022-01-21 13:10:00|11346.4|11345.8|11348.8|11348.2|11350.4|11349.8|11346.3|11345.7|674
1642770900000|2022-01-21 13:15:00|11348.9|11348|11348.2|11347.6|11351.2|11350.4|11348.2|11347.6|572
1642771200000|2022-01-21 13:20:00|11348.1|11347.5|11345.1|11344.5|11350|11349.3|11345|11344.3|641
1642771500000|2022-01-21 13:25:00|11345.2|11344.6|11346.2|11345.6|11346.7|11346.1|11345|11344.4|550
1642771800000|2022-01-21 13:30:00|11346.3|11345.7|11344.9|11344.3|11346.8|11346.2|11343|11342.4|464
1642772100000|2022-01-21 13:35:00|11344.8|11344.2|11347.9|11347.3|11348.9|11348.3|11344.4|11343.7|545
1642772400000|2022-01-21 13:40:00|11348.1|11347.5|11347.4|11346.8|11349.8|11349.2|11346.7|11345.9|547
1642772700000|2022-01-21 13:45:00|11347.2|11346.6|11351.4|11350.8|11352|11351.4|11346.9|11346.3|470
1642773000000|2022-01-21 13:50:00|11351.5|11350.9|11348.2|11347.6|11352|11351.4|11346.6|11346|597
1642773300000|2022-01-21 13:55:00|11348.3|11347.7|11350.4|11349.8|11351.9|11351.3|11347.4|11346.8|550
1642773600000|2022-01-21 14:00:00|11350.6|11350|11349.3|11348.7|11350.9|11350.3|11347.6|11347|616
1642773900000|2022-01-21 14:05:00|11349.4|11348.8|11351.2|11350.3|11352.5|11351.9|11349.1|11348.5|625
1642774200000|2022-01-21 14:10:00|11351.3|11350.4|11351.8|11351.2|11352.4|11351.8|11346.8|11346.2|734
1642774500000|2022-01-21 14:15:00|11351.9|11351.3|11358.1|11357.5|11358.5|11357.7|11350.9|11350.3|734
1642774800000|2022-01-21 14:20:00|11358.2|11357.2|11358.2|11357.6|11359.3|11358.7|11353.7|11353.1|645
1642775100000|2022-01-21 14:25:00|11358.1|11357.5|11355.9|11355.3|11360.1|11359.5|11355.7|11355.1|601
1642775400000|2022-01-21 14:30:00|11356.1|11355.2|11352.2|11351.6|11357.1|11356.5|11351.7|11351|633
1642775700000|2022-01-21 14:35:00|11352.4|11351.8|11347|11346.4|11353.7|11352.9|11347|11346.4|585
1642776000000|2022-01-21 14:40:00|11347.2|11346.6|11347.1|11346.2|11348.4|11347.8|11342.7|11342.1|638
1642776300000|2022-01-21 14:45:00|11346.9|11346|11346.4|11345.8|11349.9|11349.3|11344.8|11344.2|585
1642776600000|2022-01-21 14:50:00|11346.6|11345.7|11345.8|11345.2|11346.8|11346.2|11340.9|11340.2|527
1642776900000|2022-01-21 14:55:00|11346.2|11345.3|11350.5|11349.6|11351.4|11350.7|11345.9|11345.3|482
1642777200000|2022-01-21 15:00:00|11350.6|11349.7|11352.7|11352.1|11353.9|11353.2|11346.2|11345.5|728
1642777500000|2022-01-21 15:05:00|11352.3|11351.7|11349.4|11348.8|11353.4|11352.8|11347.8|11347.2|689
1642777800000|2022-01-21 15:10:00|11349.2|11348.3|11351.7|11350.8|11353.7|11352.8|11347.6|11347|608
1642778100000|2022-01-21 15:15:00|11351.6|11350.7|11347.9|11347.3|11351.8|11351.2|11344.6|11344|592
1642778400000|2022-01-21 15:20:00|11347.8|11347.2|11348.3|11347.7|11349.4|11348.8|11346.4|11345.5|518
1642778700000|2022-01-21 15:25:00|11348.2|11347.6|11344.2|11343.6|11349.4|11348.8|11344.1|11343.5|624
1642779000000|2022-01-21 15:30:00|11344.4|11343.5|11343.3|11342.7|11346.8|11346.2|11343|11342.3|631
1642779300000|2022-01-21 15:35:00|11343.5|11342.6|11339.6|11339|11345.2|11344.6|11339.5|11338.9|599
1642779600000|2022-01-21 15:40:00|11339.7|11339.1|11342.2|11341.3|11345.3|11344.7|11339.6|11338.9|601
1642779900000|2022-01-21 15:45:00|11342.1|11341.2|11343.6|11343|11346.1|11345.4|11337.3|11336.7|624
1642780200000|2022-01-21 15:50:00|11343.5|11342.9|11348.7|11347.8|11350.5|11349.9|11341.4|11340.8|661
1642780500000|2022-01-21 15:55:00|11348.6|11348|11346.4|11345.8|11349|11348.3|11345.4|11344.8|691
1642780800000|2022-01-21 16:00:00|11346.6|11346|11353.7|11353.1|11353.8|11353.1|11346.5|11345.6|625
1642781100000|2022-01-21 16:05:00|11353.6|11353|11348.7|11348.1|11353.7|11353.1|11347.5|11346.8|439
1642781400000|2022-01-21 16:10:00|11348.8|11348.2|11346.8|11345.9|11349.4|11348.8|11345.8|11345.2|474
1642781700000|2022-01-21 16:15:00|11346.6|11346|11344.4|11343.8|11347|11346.1|11342.4|11341.5|409
1642782000000|2022-01-21 16:20:00|11344.5|11343.9|11342|11341.4|11346.5|11345.8|11340.8|11340.2|480
1642782300000|2022-01-21 16:25:00|11342.1|11341.5|11343.2|11342.6|11346.3|11345.7|11340.8|11340.2|524
1642782600000|2022-01-21 16:30:00|11343.1|11342.5|11346|11345.4|11347.5|11346.8|11341.6|11340.7|484
1642782900000|2022-01-21 16:35:00|11346.1|11345.2|11344|11343.4|11347.6|11346.9|11343|11342.4|453
1642783200000|2022-01-21 16:40:00|11343.9|11343.3|11344.4|11343.8|11346.4|11345.8|11342.4|11341.8|430
1642783500000|2022-01-21 16:45:00|11344.5|11343.9|11343.4|11342.8|11344.5|11343.9|11341.7|11341|416
1642783800000|2022-01-21 16:50:00|11343.5|11342.9|11343.7|11343.1|11346.2|11345.4|11343.1|11342.5|409
1642784100000|2022-01-21 16:55:00|11343.8|11343.2|11345.9|11345.3|11347.6|11346.9|11343.8|11343.2|370
1642784400000|2022-01-21 17:00:00|11346|11345.1|11340.6|11340|11346.6|11346|11340.3|11339.5|424
1642784700000|2022-01-21 17:05:00|11340.5|11339.9|11342.8|11342.2|11345.4|11344.6|11340|11339.4|413
1642785000000|2022-01-21 17:10:00|11342.9|11342.3|11348.7|11348.1|11350.3|11349.7|11342.6|11342|418
1642785300000|2022-01-21 17:15:00|11348.6|11348|11346.3|11345.7|11348.8|11348|11345|11344.4|398
1642785600000|2022-01-21 17:20:00|11346.4|11345.8|11346.8|11345.9|11348.6|11348|11346.3|11345.7|396
1642785900000|2022-01-21 17:25:00|11346.9|11346|11347.3|11346.4|11347.4|11346.5|11344.6|11343.7|364
1642786200000|2022-01-21 17:30:00|11347.4|11346.5|11347.6|11347|11347.8|11347.2|11346|11345.3|363
1642786500000|2022-01-21 17:35:00|11347.5|11346.9|11347.7|11346.8|11348|11347.4|11346.3|11345.6|282
1642786800000|2022-01-21 17:40:00|11347.4|11346.7|11346.4|11345.8|11347.7|11347.1|11346.2|11345.6|252
1642787100000|2022-01-21 17:45:00|11346.5|11345.9|11346.5|11345.6|11347.1|11346.5|11345.7|11344.9|266
1642787400000|2022-01-21 17:50:00|11346.4|11345.5|11345.3|11344.7|11346.6|11345.9|11344.5|11343.9|249
1642787700000|2022-01-21 17:55:00|11345.2|11344.6|11345.8|11345.2|11346.1|11345.4|11344.5|11343.8|279
1642788000000|2022-01-21 18:00:00|11345.9|11345.3|11343.2|11342.6|11346|11345.3|11342.9|11342.3|251
1642788300000|2022-01-21 18:05:00|11342.7|11342.1|11343.8|11343.2|11344.7|11343.9|11342.1|11341.2|219
1642788600000|2022-01-21 18:10:00|11343.9|11343.3|11343.2|11342.6|11345.1|11344.4|11342.6|11341.9|263
1642788900000|2022-01-21 18:15:00|11343.3|11342.7|11346.2|11345.6|11346.5|11345.8|11343.1|11342.5|305
1642789200000|2022-01-21 18:20:00|11346.3|11345.7|11348.9|11348.3|11348.9|11348.3|11345|11344.2|378
1642789500000|2022-01-21 18:25:00|11349|11348.4|11347.2|11346.3|11349.5|11348.9|11347.1|11346.3|358
1642789800000|2022-01-21 18:30:00|11347.3|11346.4|11346.6|11346|11348.9|11348.3|11345.9|11345.3|301
1642790100000|2022-01-21 18:35:00|11346.7|11346.1|11346.4|11345.8|11347.2|11346.5|11345|11344.1|312
1642790400000|2022-01-21 18:40:00|11346.5|11345.9|11346.4|11345.8|11346.8|11346.1|11345.6|11345|260
1642790700000|2022-01-21 18:45:00|11346.5|11345.9|11345.7|11345.1|11346.5|11345.9|11345.1|11344.4|258
1642791000000|2022-01-21 18:50:00|11345.6|11345|11345.5|11344.9|11346.9|11346.3|11343.6|11343|338
1642791300000|2022-01-21 18:55:00|11345.6|11345|11344.6|11344|11346.1|11345.5|11344.2|11343.6|313
1642791600000|2022-01-21 19:00:00|11344.7|11344.1|11344.2|11343.6|11344.9|11344.3|11342.6|11341.8|326
1642791900000|2022-01-21 19:05:00|11344.1|11343.5|11346.4|11345.8|11346.8|11346|11344.1|11343.5|218
1642792200000|2022-01-21 19:10:00|11346.5|11345.9|11346.2|11345.3|11346.9|11346.3|11345.4|11344.8|254
1642792500000|2022-01-21 19:15:00|11346.3|11345.4|11346.5|11345.9|11346.8|11346.2|11345.5|11344.7|207
1642792800000|2022-01-21 19:20:00|11346.6|11346|11346.4|11345.8|11346.9|11346.3|11345|11344.4|200
1642793100000|2022-01-21 19:25:00|11346.3|11345.7|11343.6|11342.7|11346.4|11345.8|11343|11342.3|296
1642793400000|2022-01-21 19:30:00|11343.5|11342.6|11342.3|11341.7|11343.8|11343.2|11342|11341.4|247
1642793700000|2022-01-21 19:35:00|11342.4|11341.8|11343.4|11342.8|11343.8|11343.2|11342.2|11341.6|255
1642794000000|2022-01-21 19:40:00|11343.1|11342.5|11344.6|11343.7|11345.1|11344.4|11342.8|11342.2|269
1642794300000|2022-01-21 19:45:00|11344.4|11343.8|11344|11343.4|11345.2|11344.4|11343.4|11342.8|235
1642794600000|2022-01-21 19:50:00|11344.1|11343.5|11343.6|11343|11344.1|11343.5|11341.7|11341.1|332
1642794900000|2022-01-21 19:55:00|11343.8|11343.2|11341.8|11341.2|11344.2|11343.6|11341.1|11340.5|385
1642795200000|2022-01-21 20:00:00|11341.7|11341.1|11341.6|11340.7|11342.7|11342|11340.5|11339.9|336
1642795500000|2022-01-21 20:05:00|11341.5|11340.6|11339.9|11339.3|11342.2|11341.6|11338.6|11338|319
1642795800000|2022-01-21 20:10:00|11340.2|11339.6|11343.2|11342.6|11344.6|11343.9|11339.6|11338.8|553
1642796100000|2022-01-21 20:15:00|11343.1|11342.5|11341.5|11340.9|11343.9|11343.1|11341.1|11340.5|409
1642796400000|2022-01-21 20:20:00|11341.4|11340.8|11342.3|11341.7|11342.6|11341.8|11340.7|11339.9|335
1642796700000|2022-01-21 20:25:00|11342.2|11341.6|11343.4|11342.8|11343.8|11343.1|11342|11341.3|336
1642797000000|2022-01-21 20:30:00|11343.2|11342.6|11342.6|11342|11343.2|11342.6|11341.6|11340.9|344
1642797300000|2022-01-21 20:35:00|11342.8|11341.9|11341.6|11340.7|11342.9|11342.2|11340.8|11340.2|237
1642797600000|2022-01-21 20:40:00|11341.8|11340.9|11343.6|11342.7|11343.7|11343.1|11341.6|11340.9|436
1642797900000|2022-01-21 20:45:00|11343.5|11342.9|11342.7|11341.8|11343.5|11342.9|11340.3|11339.6|393
1642798200000|2022-01-21 20:50:00|11342.5|11341.9|11341.7|11341.1|11344|11343.3|11341.7|11340.9|448
1642798500000|2022-01-21 20:55:00|11341.6|11341|11341.7|11340.8|11345.5|11344.9|11341.3|11340.7|500
1642798800000|2022-01-21 21:00:00|11342.1|11341.2|11344.3|11343.4|11346|11345.1|11341.2|11340.4|594
1642799100000|2022-01-21 21:05:00|11344.5|11343.6|11344|11343.1|11345.6|11344.7|11342.8|11341.9|313
1642799400000|2022-01-21 21:10:00|11344.2|11343.3|11345.3|11344.4|11346|11345.1|11344|11343.1|237
1642799700000|2022-01-21 21:15:00|11345.2|11344.3|11345.4|11344.5|11345.7|11344.8|11344.4|11343.5|193
1642800000000|2022-01-21 21:20:00|11345.3|11344.4|11345.1|11344.2|11345.7|11344.9|11344.8|11343.9|177
1642800300000|2022-01-21 21:25:00|11345.3|11344.4|11343.4|11342.5|11345.8|11344.9|11343.3|11342.4|261
1642800600000|2022-01-21 21:30:00|11343.6|11342.7|11342|11341.1|11344.1|11343.2|11341.5|11340.6|255
1642800900000|2022-01-21 21:35:00|11342.1|11341.2|11343.4|11342.5|11343.5|11342.6|11339.7|11338.8|378
1642801200000|2022-01-21 21:40:00|11343.2|11342.3|11343.6|11342.7|11343.9|11343|11342.9|11342|286
1642801500000|2022-01-21 21:45:00|11343.5|11342.6|11343.8|11342.9|11344.4|11343.5|11342.3|11341.4|439
1642801800000|2022-01-21 21:50:00|11343.9|11343|11342.7|11341.8|11343.9|11343|11341.1|11339.9|630
1642802100000|2022-01-21 21:55:00|11342.8|11341.9|11346.4|11343.1|11349.2|11344.3|11341.4|11339.4|592
1642971600000|2022-01-23 21:00:00|11350.4|11338|11348.2|11338.7|11354.2|11341.2|11348.2|11336|22
1642971900000|2022-01-23 21:05:00|11349|11336|11349|11336|11349.3|11336.3|11348.9|11336|5
1642972200000|2022-01-23 21:10:00|11348.9|11336.1|11348.9|11336.1|11354.1|11341.1|11348.9|11336|9
1642972500000|2022-01-23 21:15:00|11349|11336|11354.1|11341.1|11354.1|11341.1|11348.9|11336|18
1642972800000|2022-01-23 21:20:00|11348.9|11336.1|11348.1|11339.3|11354.7|11341.7|11348.1|11336|30
1642973100000|2022-01-23 21:25:00|11348.7|11338.4|11353.9|11340.9|11353.9|11340.9|11348.5|11336.5|16
1642973400000|2022-01-23 21:30:00|11348.5|11337.5|11349.5|11336.5|11353.9|11340.9|11348.5|11336.5|21
1642973700000|2022-01-23 21:35:00|11349|11337|11349|11337|11353.9|11340.9|11348.5|11336.5|18
1642974000000|2022-01-23 21:40:00|11348.5|11337.5|11349.6|11339.9|11353.9|11340.9|11348|11336.5|11
1642974300000|2022-01-23 21:45:00|11353.4|11340.4|11349|11337|11353.9|11340.9|11348|11336.5|21
1642974600000|2022-01-23 21:50:00|11349.5|11336.5|11349|11337|11353.9|11340.9|11348.5|11336.5|14
1642974900000|2022-01-23 21:55:00|11349.5|11336.5|11349|11337|11353.9|11340.9|11348.5|11336.5|15
1642975200000|2022-01-23 22:00:00|11348.9|11340.4|11350.9|11343.9|11353.9|11343.9|11346.1|11336.2|24
1642975500000|2022-01-23 22:05:00|11347.5|11340.5|11348.9|11341.9|11350.9|11343.9|11345.1|11338.1|67
1642975800000|2022-01-23 22:10:00|11347.5|11340.5|11350.9|11343.9|11350.9|11343.9|11346|11339|110
1642976100000|2022-01-23 22:15:00|11347.5|11340.5|11346.6|11339.6|11350.9|11343.9|11345.8|11338.8|210
1642976400000|2022-01-23 22:20:00|11347|11341|11346.5|11339.5|11348.8|11341.8|11345.3|11338.3|200
1642976700000|2022-01-23 22:25:00|11346.8|11339.8|11346.6|11339.6|11347.5|11340.5|11345|11338|236
1642977000000|2022-01-23 22:30:00|11346.4|11339.4|11345.6|11338.6|11346.6|11340.3|11344.8|11338|202
1642977300000|2022-01-23 22:35:00|11345.5|11338.5|11345.5|11340.4|11346.5|11341|11344.8|11338.1|206
1642977600000|2022-01-23 22:40:00|11345.3|11340.6|11344.6|11340.8|11346|11341.7|11344.1|11339.2|240
1642977900000|2022-01-23 22:45:00|11344.9|11340.5|11344.2|11340.6|11345.2|11341.2|11343.7|11339.1|256
1642978200000|2022-01-23 22:50:00|11344.1|11340.7|11344|11339.9|11345.4|11341.5|11343.5|11339.5|272
1642978500000|2022-01-23 22:55:00|11344.4|11341|11345.8|11338.8|11348.7|11341.7|11343.6|11338.7|227
1642978800000|2022-01-23 23:00:00|11346|11339|11339.6|11337.6|11348|11341|11339.5|11337.3|713
1642979100000|2022-01-23 23:05:00|11339.5|11337.8|11339.8|11338.9|11340.3|11338.9|11337.4|11336.2|397
1642979400000|2022-01-23 23:10:00|11340.1|11338.7|11341.9|11341|11342.1|11341.2|11339.8|11338.7|271
1642979700000|2022-01-23 23:15:00|11342|11341.1|11342.8|11341.9|11343.1|11342.2|11340.9|11340|197
1642980000000|2022-01-23 23:20:00|11342.7|11341.8|11342.9|11342|11343.6|11342.7|11341.4|11340.5|246
1642980300000|2022-01-23 23:25:00|11343|11342.1|11342.7|11341.8|11345.5|11344.6|11342.7|11341.8|175
1642980600000|2022-01-23 23:30:00|11342.6|11341.7|11340.7|11339.8|11343|11342.1|11340.3|11339.4|189
1642980900000|2022-01-23 23:35:00|11340.6|11339.7|11342.3|11341.4|11342.6|11341.7|11340.1|11339.2|185
1642981200000|2022-01-23 23:40:00|11342.4|11341.5|11341.2|11340.3|11342.4|11341.5|11340.6|11339.7|133
1642981500000|2022-01-23 23:45:00|11341|11340.1|11341|11340.1|11341.8|11340.9|11340.7|11339.8|113
1642981800000|2022-01-23 23:50:00|11341.1|11340.2|11342.5|11341.6|11342.7|11341.8|11340.7|11339.9|139
1642982100000|2022-01-23 23:55:00|11342.6|11341.7|11341.7|11340.8|11342.7|11341.8|11340.8|11339.9|147
1642982400000|2022-01-24 00:00:00|11341.6|11340.7|11337.3|11336.7|11341.7|11340.8|11336.4|11335.6|410
1642982700000|2022-01-24 00:05:00|11337.6|11337|11337|11336.4|11339.6|11338.8|11336.1|11335.4|267
1642983000000|2022-01-24 00:10:00|11336.9|11336.3|11334.7|11334.1|11337.1|11336.5|11334.2|11333.6|304
1642983300000|2022-01-24 00:15:00|11334.8|11334.2|11334.8|11334.2|11335.6|11335|11334.3|11333.7|181
1642983600000|2022-01-24 00:20:00|11334.7|11334.1|11334.8|11334.2|11335.3|11334.7|11334.4|11333.6|204
1642983900000|2022-01-24 00:25:00|11334.7|11334.1|11334.4|11333.8|11335.5|11334.9|11333.8|11333.2|181
1642984200000|2022-01-24 00:30:00|11334.5|11333.9|11333.1|11332.5|11335.4|11334.6|11333.1|11332.5|170
1642984500000|2022-01-24 00:35:00|11333.2|11332.6|11333.8|11333.2|11334.7|11333.9|11333.1|11332.5|148
1642984800000|2022-01-24 00:40:00|11333.9|11333.3|11333.9|11333.3|11334.7|11334.1|11332.7|11332.1|199
1642985100000|2022-01-24 00:45:00|11333.8|11333.2|11335.7|11335.1|11336.2|11335.5|11333.3|11332.7|229
1642985400000|2022-01-24 00:50:00|11335.8|11335.2|11340.9|11340|11341.1|11340.5|11335.5|11334.9|386
1642985700000|2022-01-24 00:55:00|11340.7|11339.8|11338.9|11338.3|11340.9|11340.2|11336.5|11335.9|351
1642986000000|2022-01-24 01:00:00|11339|11338.4|11337.3|11336.7|11339.8|11339.1|11336.7|11336.1|270
1642986300000|2022-01-24 01:05:00|11337.4|11336.8|11338.8|11337.9|11340.1|11339.3|11337.2|11336.6|343
1642986600000|2022-01-24 01:10:00|11338.7|11337.8|11335.4|11334.8|11338.8|11338.1|11335.3|11334.6|272
1642986900000|2022-01-24 01:15:00|11335.5|11334.9|11335.3|11334.7|11335.5|11334.9|11334.4|11333.8|202
1642987200000|2022-01-24 01:20:00|11335.2|11334.6|11335.3|11334.7|11335.8|11335.1|11333.7|11333.1|218
1642987500000|2022-01-24 01:25:00|11335.4|11334.8|11335.9|11335.3|11336.1|11335.4|11334.8|11334.1|180
1642987800000|2022-01-24 01:30:00|11335.8|11335.2|11336.1|11335.5|11338.4|11337.8|11334.8|11334.2|344
1642988100000|2022-01-24 01:35:00|11336.2|11335.6|11335.3|11334.7|11336.3|11335.7|11335.1|11334.5|168
1642988400000|2022-01-24 01:40:00|11335.4|11334.8|11334.6|11334|11337.2|11336.3|11334.6|11334|230
1642988700000|2022-01-24 01:45:00|11334.5|11333.9|11335.2|11334.6|11336|11335.4|11333.9|11333.2|223
1642989000000|2022-01-24 01:50:00|11335.1|11334.5|11335.9|11335.3|11336.3|11335.7|11334.9|11334.3|203
1642989300000|2022-01-24 01:55:00|11335.8|11335.2|11337.4|11336.8|11337.7|11337|11334.8|11334.2|272
1642989600000|2022-01-24 02:00:00|11337.5|11336.9|11335.9|11335.3|11338.3|11337.7|11335.7|11335.1|261
1642989900000|2022-01-24 02:05:00|11335.8|11335.2|11335.2|11334.6|11337|11336.4|11334.8|11334.2|191
1642990200000|2022-01-24 02:10:00|11335.3|11334.7|11334.3|11333.7|11335.4|11334.8|11334.1|11333.5|184
1642990500000|2022-01-24 02:15:00|11334.2|11333.6|11335.3|11334.7|11335.4|11334.8|11333.9|11333.3|179
1642990800000|2022-01-24 02:20:00|11335.2|11334.6|11333.8|11333.2|11336.3|11335.7|11333.7|11333.1|200
1642991100000|2022-01-24 02:25:00|11333.7|11333.1|11333.7|11333.1|11334.4|11333.7|11332.9|11332.2|141
1642991400000|2022-01-24 02:30:00|11333.6|11333|11333.2|11332.6|11333.6|11333|11332.4|11331.8|156
1642991700000|2022-01-24 02:35:00|11333.1|11332.5|11334.2|11333.6|11334.6|11334|11332.4|11331.8|197
1642992000000|2022-01-24 02:40:00|11334.3|11333.7|11334.4|11333.8|11335.1|11334.5|11333.3|11332.7|244
1642992300000|2022-01-24 02:45:00|11334.5|11333.9|11334.5|11333.6|11335.7|11334.9|11334.2|11333.5|162
1642992600000|2022-01-24 02:50:00|11334.4|11333.8|11332.6|11332|11335.6|11335|11332.6|11332|235
1642992900000|2022-01-24 02:55:00|11332.5|11331.9|11332.7|11332.1|11334.6|11334|11332.5|11331.9|624
1642993200000|2022-01-24 03:00:00|11332.8|11332.2|11332.8|11332.2|11333.6|11332.8|11331.6|11331|227
1642993500000|2022-01-24 03:05:00|11332.9|11332.3|11333|11332.4|11334.4|11333.8|11332.6|11332|149
1642993800000|2022-01-24 03:10:00|11332.9|11332.3|11333.7|11332.8|11333.7|11333|11332.3|11331.7|201
1642994100000|2022-01-24 03:15:00|11333.5|11332.6|11332.3|11331.7|11333.5|11332.9|11332.3|11331.7|108
1642994400000|2022-01-24 03:20:00|11332.5|11331.9|11333|11332.4|11334.2|11333.6|11332.4|11331.8|162
1642994700000|2022-01-24 03:25:00|11332.9|11332.3|11331.1|11330.5|11333|11332.4|11331|11330.4|179
1642995000000|2022-01-24 03:30:00|11331|11330.4|11331.2|11330.6|11331.3|11330.7|11329.8|11329.1|211
1642995300000|2022-01-24 03:35:00|11331.1|11330.5|11329.7|11329.1|11331.2|11330.6|11329.7|11329.1|119
1642995600000|2022-01-24 03:40:00|11329.6|11329|11328.9|11328.3|11329.8|11329.2|11327.8|11327.2|230
1642995900000|2022-01-24 03:45:00|11329|11328.4|11329.7|11328.8|11329.7|11329|11328.2|11327.6|188
1642996200000|2022-01-24 03:50:00|11329.6|11328.7|11330.3|11329.7|11330.7|11330.1|11329|11328.4|136
1642996500000|2022-01-24 03:55:00|11330.4|11329.8|11329.3|11328.7|11330.4|11329.8|11329.2|11328.6|144
1642996800000|2022-01-24 04:00:00|11329.2|11328.6|11330|11329.4|11330|11329.4|11328.3|11327.7|132
1642997100000|2022-01-24 04:05:00|11330.3|11329.7|11329.8|11329.2|11330.8|11330.1|11329.3|11328.7|107
1642997400000|2022-01-24 04:10:00|11329.7|11329.1|11330.5|11329.9|11330.8|11330.2|11329.7|11329.1|118
1642997700000|2022-01-24 04:15:00|11330.4|11329.8|11330.3|11329.7|11331.1|11330.3|11330.1|11329.5|112
1642998000000|2022-01-24 04:20:00|11330.2|11329.6|11330.6|11330|11331.1|11330.5|11329.9|11329.3|152
1642998300000|2022-01-24 04:25:00|11330.5|11329.9|11329.9|11329.3|11330.5|11329.9|11329.8|11329.2|94
1642998600000|2022-01-24 04:30:00|11330|11329.4|11330.4|11329.8|11330.4|11329.8|11329.3|11328.7|146
1642998900000|2022-01-24 04:35:00|11330.3|11329.7|11330.4|11329.8|11331.4|11330.8|11329.8|11329.2|149
1642999200000|2022-01-24 04:40:00|11330.5|11329.9|11331.5|11330.9|11331.7|11331.1|11330.4|11329.8|154
1642999500000|2022-01-24 04:45:00|11331.4|11330.8|11330.4|11329.8|11331.4|11330.8|11330|11329.4|94
1642999800000|2022-01-24 04:50:00|11330.3|11329.7|11329.8|11329.2|11330.5|11329.9|11329.7|11329.1|117
1643000100000|2022-01-24 04:55:00|11329.7|11329.1|11330.1|11329.5|11330.4|11329.8|11329.2|11328.6|145
1643000400000|2022-01-24 05:00:00|11330.2|11329.6|11329|11328.1|11330.4|11329.8|11328.7|11328|203
1643000700000|2022-01-24 05:05:00|11329.1|11328.2|11327.5|11326.9|11329.1|11328.2|11326.7|11326|208
1643001000000|2022-01-24 05:10:00|11327.6|11327|11327.7|11327.1|11328.3|11327.6|11327.5|11326.9|175
1643001300000|2022-01-24 05:15:00|11327.6|11327|11327.4|11326.8|11328.1|11327.3|11326.9|11326.3|190
1643001600000|2022-01-24 05:20:00|11327.3|11326.7|11328.3|11327.7|11328.6|11327.9|11327|11326.4|156
1643001900000|2022-01-24 05:25:00|11328.4|11327.8|11327|11326.4|11328.8|11328.2|11326.9|11326.2|138
1643002200000|2022-01-24 05:30:00|11326.9|11326.3|11326.5|11325.9|11328|11327.4|11326.1|11325.4|250
1643002500000|2022-01-24 05:35:00|11326.4|11325.8|11325.8|11325.2|11326.6|11326|11325.8|11325.1|170
1643002800000|2022-01-24 05:40:00|11325.9|11325.3|11326.7|11326.1|11327.3|11326.7|11325.8|11325.2|141
1643003100000|2022-01-24 05:45:00|11326.6|11326|11326.4|11325.8|11327|11326.4|11326|11325.3|109
1643003400000|2022-01-24 05:50:00|11326.3|11325.7|11325.3|11324.7|11328.1|11327.3|11324.9|11324.1|211
1643003700000|2022-01-24 05:55:00|11325.2|11324.6|11318.3|11317.4|11326.8|11326.1|11317.1|11316.2|542
1643004000000|2022-01-24 06:00:00|11318.6|11317.7|11321.9|11321|11323.1|11322.4|11318.5|11317.6|449
1643004300000|2022-01-24 06:05:00|11321.8|11321.2|11318.9|11318.3|11322.4|11321.8|11318|11317.4|382
1643004600000|2022-01-24 06:10:00|11318.8|11318.2|11317.3|11316.7|11320.2|11319.5|11316.6|11316|333
1643004900000|2022-01-24 06:15:00|11317.2|11316.6|11318.5|11317.9|11319.2|11318.6|11316.7|11316.1|346
1643005200000|2022-01-24 06:20:00|11318.6|11318|11316.8|11316.2|11319.1|11318.5|11316.7|11316.1|266
1643005500000|2022-01-24 06:25:00|11316.7|11316.1|11316|11315.4|11317.4|11316.8|11315.1|11314.5|458
1643005800000|2022-01-24 06:30:00|11315.9|11315.3|11318.3|11317.7|11319|11318.3|11315.2|11314.4|241
1643006100000|2022-01-24 06:35:00|11318.2|11317.6|11319.5|11318.9|11320.6|11319.8|11317.9|11317.3|265
1643006400000|2022-01-24 06:40:00|11319.4|11318.8|11319.5|11318.9|11321.4|11320.5|11319.2|11318.4|268
1643006700000|2022-01-24 06:45:00|11319.6|11319|11320.5|11319.9|11321|11320.4|11319.5|11318.9|284
1643007000000|2022-01-24 06:50:00|11320.6|11320|11322|11321.4|11322.1|11321.5|11318.5|11317.8|295
1643007300000|2022-01-24 06:55:00|11322.1|11321.5|11323.9|11323|11323.9|11323|11321.3|11320.5|363
1643007600000|2022-01-24 07:00:00|11324|11323.1|11323.5|11322.9|11324.2|11323.4|11320.3|11319.5|611
1643007900000|2022-01-24 07:05:00|11323.6|11323|11323.4|11322.5|11323.6|11323|11320.7|11319.9|460
1643008200000|2022-01-24 07:10:00|11323.5|11322.6|11321.7|11320.8|11323.9|11323.3|11320.1|11319.5|355
1643008500000|2022-01-24 07:15:00|11321.6|11320.7|11322.6|11322|11323.8|11323|11320.7|11320.1|420
1643008800000|2022-01-24 07:20:00|11322.4|11321.8|11322.9|11322.3|11323.6|11323|11321.9|11321.2|287
1643009100000|2022-01-24 07:25:00|11323.2|11322.6|11327.1|11326.2|11327.1|11326.2|11323|11322.4|364
1643009400000|2022-01-24 07:30:00|11326.8|11326.3|11328.5|11327.9|11329.8|11329.2|11326.6|11325.9|530
1643009700000|2022-01-24 07:35:00|11328.6|11328|11325.7|11325.1|11328.6|11328|11324.6|11324|434
1643010000000|2022-01-24 07:40:00|11325.6|11325|11325.1|11324.5|11326.9|11326.2|11324.7|11324.1|361
1643010300000|2022-01-24 07:45:00|11325.2|11324.6|11323.7|11323.1|11325.2|11324.6|11322.7|11322.1|250
1643010600000|2022-01-24 07:50:00|11323.5|11322.9|11324|11323.4|11324.2|11323.6|11321.6|11321|373
1643010900000|2022-01-24 07:55:00|11323.9|11323.3|11324.2|11323.6|11325.5|11324.8|11322.1|11321.3|444
1643011200000|2022-01-24 08:00:00|11324|11323.4|11316.5|11315.6|11324.1|11323.5|11316|11315.3|593
1643011500000|2022-01-24 08:05:00|11316.3|11315.7|11319.5|11318.9|11321.2|11320.6|11314.2|11313.5|663
1643011800000|2022-01-24 08:10:00|11319.6|11319|11319.5|11318.6|11321.9|11321.3|11317|11316.2|559
1643012100000|2022-01-24 08:15:00|11319.1|11318.2|11320.5|11319.9|11324|11323.2|11311.1|11309.3|964
1643012400000|2022-01-24 08:20:00|11320.3|11319.7|11323.5|11322.9|11324.6|11324|11320.3|11319.7|592
1643012700000|2022-01-24 08:25:00|11323.4|11322.8|11324.7|11321.4|11324.7|11323.4|11320.4|11319.8|525
1643013000000|2022-01-24 08:30:00|11326.2|11322.8|11325.3|11324.4|11334|11331.5|11324.9|11322.8|874
1643013300000|2022-01-24 08:35:00|11325.2|11324.3|11325.5|11324.9|11328|11327.4|11323.5|11322.9|653
1643013600000|2022-01-24 08:40:00|11325.4|11324.8|11325.9|11325.3|11329.2|11328.6|11325.4|11324.7|623
1643013900000|2022-01-24 08:45:00|11325.8|11325.2|11318.5|11317.9|11326.3|11325.7|11316.2|11315.5|769
1643014200000|2022-01-24 08:50:00|11318.6|11318|11323|11322.1|11325.5|11324.6|11317|11316.1|629
1643014500000|2022-01-24 08:55:00|11322.9|11322.3|11322.1|11321.2|11323.7|11322.8|11321.1|11320.2|628
1643014800000|2022-01-24 09:00:00|11322.2|11321.3|11326|11325.1|11326.7|11326|11321.3|11320.6|692
1643015100000|2022-01-24 09:05:00|11325.9|11325.3|11327.1|11326.5|11329.3|11328.7|11325.1|11324.5|691
1643015400000|2022-01-24 09:10:00|11327.4|11326.8|11327.5|11326.6|11329.1|11328.4|11325|11324.4|683
1643015700000|2022-01-24 09:15:00|11327.3|11326.7|11326.3|11325.7|11329.4|11328.7|11325.4|11324.8|573
1643016000000|2022-01-24 09:20:00|11326.4|11325.8|11329.7|11328.8|11331.2|11330.5|11326.1|11325.4|632
1643016300000|2022-01-24 09:25:00|11329.6|11328.7|11336.3|11335.7|11336.6|11336|11328.4|11327.7|655
1643016600000|2022-01-24 09:30:00|11336|11335.4|11334.3|11333.7|11336.8|11336.2|11333.8|11333|565
1643016900000|2022-01-24 09:35:00|11334.4|11333.8|11330.6|11329.7|11334.4|11333.8|11330.4|11329.7|599
1643017200000|2022-01-24 09:40:00|11330.2|11329.6|11328.2|11327.3|11330.8|11330.1|11327.4|11326.8|584
1643017500000|2022-01-24 09:45:00|11328.3|11327.4|11324.2|11323.6|11328.7|11328|11323.2|11322.6|596
1643017800000|2022-01-24 09:50:00|11324.1|11323.5|11324.7|11324.1|11326.3|11325.7|11323.9|11323.3|422
1643018100000|2022-01-24 09:55:00|11324.8|11324.2|11325.7|11324.8|11328|11327.3|11324.7|11323.9|564
1643018400000|2022-01-24 10:00:00|11325.6|11325|11324|11323.4|11327.1|11326.5|11323.6|11323|572
1643018700000|2022-01-24 10:05:00|11324.3|11323.7|11323.3|11322.7|11327.4|11326.7|11323.2|11322.6|738
1643019000000|2022-01-24 10:10:00|11323.8|11323.2|11325.1|11324.5|11325.5|11324.9|11322.4|11321.8|623
1643019300000|2022-01-24 10:15:00|11325.2|11324.6|11324.8|11324.2|11325.7|11325.1|11321.8|11321.2|593
1643019600000|2022-01-24 10:20:00|11324.7|11324.1|11324.2|11323.6|11328.5|11327.9|11323.7|11323|501
1643019900000|2022-01-24 10:25:00|11324.1|11323.5|11322.5|11321.9|11326.9|11326.3|11321.8|11321.2|688
1643020200000|2022-01-24 10:30:00|11322.2|11321.6|11320.2|11319.6|11322.7|11322.1|11319.7|11319.1|565
1643020500000|2022-01-24 10:35:00|11320.3|11319.7|11319.6|11319|11320.7|11320|11317.7|11317|580
1643020800000|2022-01-24 10:40:00|11319.4|11318.8|11318.5|11317.9|11322.3|11321.6|11318.1|11317.5|613
1643021100000|2022-01-24 10:45:00|11318.2|11317.6|11316.3|11315.7|11319.4|11318.6|11314.5|11313.9|674
1643021400000|2022-01-24 10:50:00|11316.4|11315.8|11321.3|11320.7|11322.1|11321.5|11316.2|11315.6|637
1643021700000|2022-01-24 10:55:00|11321.2|11320.6|11319.1|11318.5|11323.5|11322.7|11317|11316.2|686
1643022000000|2022-01-24 11:00:00|11319|11318.4|11320.3|11319.7|11321.7|11321|11318.9|11318.3|621
1643022300000|2022-01-24 11:05:00|11320.2|11319.6|11317.3|11316.4|11321|11320.3|11316.6|11315.8|547
1643022600000|2022-01-24 11:10:00|11317.1|11316.5|11321.6|11321|11322.3|11321.4|11316.3|11315.6|547
1643022900000|2022-01-24 11:15:00|11321.5|11320.9|11316.1|11315.5|11321.9|11321.2|11315.6|11314.9|550
1643023200000|2022-01-24 11:20:00|11316.2|11315.6|11315.5|11314.9|11319.5|11318.8|11315.3|11314.7|523
1643023500000|2022-01-24 11:25:00|11315.4|11314.8|11312.2|11311.6|11315.8|11315.2|11310.5|11309.9|631
1643023800000|2022-01-24 11:30:00|11312.3|11311.7|11311.5|11310.9|11313|11312.4|11311.2|11310.6|520
1643024100000|2022-01-24 11:35:00|11311.6|11311|11312.7|11312.1|11313.9|11313.3|11311.2|11310.5|502
1643024400000|2022-01-24 11:40:00|11312.6|11312|11312.1|11311.5|11314.6|11314|11310.5|11309.9|540
1643024700000|2022-01-24 11:45:00|11312|11311.4|11308.6|11307.7|11312.5|11311.9|11308|11307.4|396
1643025000000|2022-01-24 11:50:00|11308.7|11307.8|11307.9|11307.3|11309.2|11308.6|11305.1|11304.4|584
1643025300000|2022-01-24 11:55:00|11307.7|11307.1|11304.6|11304|11307.7|11307.1|11301.6|11301|628
1643025600000|2022-01-24 12:00:00|11304.7|11304.1|11303.8|11303.2|11306.6|11305.9|11302.3|11301.7|590
1643025900000|2022-01-24 12:05:00|11303.7|11303.1|11304.2|11303.3|11304.7|11304.1|11300.4|11299.8|572
1643026200000|2022-01-24 12:10:00|11304.3|11303.7|11309.1|11308.5|11309.8|11309.2|11303.8|11303.2|500
1643026500000|2022-01-24 12:15:00|11309.2|11308.3|11309.2|11308.6|11310.4|11309.8|11307.7|11307.1|471
1643026800000|2022-01-24 12:20:00|11309.3|11308.7|11304.9|11304.3|11310.1|11309.5|11303.9|11303.3|592
1643027100000|2022-01-24 12:25:00|11304.7|11304.1|11305.3|11304.7|11306.5|11305.9|11303.5|11302.9|475
1643027400000|2022-01-24 12:30:00|11305.4|11304.8|11301.8|11301.2|11307.5|11306.8|11301.4|11300.8|436
1643027700000|2022-01-24 12:35:00|11301.7|11301.1|11302.5|11301.9|11304|11303.4|11300.3|11299.7|581
1643028000000|2022-01-24 12:40:00|11302.4|11301.8|11304.6|11304|11305.5|11304.9|11301.6|11301|477
1643028300000|2022-01-24 12:45:00|11304.5|11303.9|11300.3|11299.7|11304.8|11304.2|11300.2|11299.6|476
1643028600000|2022-01-24 12:50:00|11300.5|11299.9|11302|11301.4|11305.2|11304.6|11298.5|11297.9|644
1643028900000|2022-01-24 12:55:00|11301.7|11301.1|11298.1|11297.2|11303.3|11302.7|11297.1|11296.5|712
1643029200000|2022-01-24 13:00:00|11297.9|11297.3|11296.9|11296.3|11301|11300.4|11296.5|11295.9|688
1643029500000|2022-01-24 13:05:00|11297|11296.4|11301.4|11300.8|11301.8|11301.1|11296.7|11296.1|648
1643029800000|2022-01-24 13:10:00|11301.1|11300.5|11303.9|11303.3|11304.5|11303.6|11301|11300.4|696
1643030100000|2022-01-24 13:15:00|11304.1|11303.5|11305.5|11304.9|11307|11306.1|11302.9|11302.3|650
1643030400000|2022-01-24 13:20:00|11305.6|11305|11304.7|11304.1|11306.3|11305.5|11301.6|11300.9|521
1643030700000|2022-01-24 13:25:00|11304.6|11304|11304.7|11303.8|11307.2|11306.6|11302.9|11302|571
1643031000000|2022-01-24 13:30:00|11304.8|11303.9|11305.5|11304.6|11307.4|11306.8|11302.5|11301.9|619
1643031300000|2022-01-24 13:35:00|11305.4|11304.5|11305.3|11304.7|11306.8|11305.9|11302.5|11301.9|747
1643031600000|2022-01-24 13:40:00|11305.4|11304.8|11298.4|11297.8|11306|11305.4|11298.4|11297.8|698
1643031900000|2022-01-24 13:45:00|11298.5|11297.6|11298.9|11298.3|11300.1|11299.4|11296.3|11295.7|793
1643032200000|2022-01-24 13:50:00|11298.8|11298.2|11298|11297.4|11300.9|11300.3|11295.5|11294.9|663
1643032500000|2022-01-24 13:55:00|11297.9|11297.3|11296.2|11295.3|11298.3|11297.7|11295.2|11294.6|696
1643032800000|2022-01-24 14:00:00|11296|11295.4|11296.6|11296|11297.5|11296.6|11293.8|11293.1|776
1643033100000|2022-01-24 14:05:00|11296.7|11296.1|11300.5|11299.9|11300.7|11300|11294.6|11293.9|650
1643033400000|2022-01-24 14:10:00|11300.4|11299.8|11297|11296.4|11304|11303.4|11296.9|11296.2|711
1643033700000|2022-01-24 14:15:00|11297.1|11296.2|11298.9|11298.3|11300.1|11299.3|11294|11293.3|839
1643034000000|2022-01-24 14:20:00|11298.8|11298.2|11295.4|11294.8|11299.7|11298.9|11294.1|11293.2|825
1643034300000|2022-01-24 14:25:00|11295.3|11294.7|11297.7|11297.1|11298.3|11297.7|11294.9|11294.1|601
1643034600000|2022-01-24 14:30:00|11297.5|11296.6|11296.3|11295.7|11300.3|11299.7|11295.9|11295|776
1643034900000|2022-01-24 14:35:00|11296|11295.4|11292.4|11291.8|11297|11296.4|11291.8|11291.2|836
1643035200000|2022-01-24 14:40:00|11292.2|11291.6|11294|11293.1|11294.5|11293.6|11290.7|11290.1|936
1643035500000|2022-01-24 14:45:00|11295|11293.7|11295.8|11295.2|11298|11297.4|11294.4|11293.5|1050
1643035800000|2022-01-24 14:50:00|11295.6|11295|11295.8|11295.2|11296.6|11296|11294.1|11293.5|777
1643036100000|2022-01-24 14:55:00|11295.6|11295|11299|11298.4|11301.2|11300.6|11295.6|11295|935
1643036400000|2022-01-24 15:00:00|11299.1|11298.2|11294.1|11293.5|11299.1|11298.5|11292.5|11291.9|1057
1643036700000|2022-01-24 15:05:00|11294.2|11293.6|11296.4|11295.5|11299.4|11298.8|11291.6|11290.8|1185
1643037000000|2022-01-24 15:10:00|11296.3|11295.8|11302.5|11301.9|11305.9|11305|11294.6|11294|1032
1643037300000|2022-01-24 15:15:00|11302.4|11301.8|11297.1|11296.5|11304.6|11304|11296.4|11295.7|969
1643037600000|2022-01-24 15:20:00|11297.2|11296.6|11309.9|11309.3|11310.1|11309.5|11296.8|11296.2|1087
1643037900000|2022-01-24 15:25:00|11310|11309.4|11309.1|11308.5|11310.9|11310.3|11306.8|11306.2|926
1643038200000|2022-01-24 15:30:00|11309.2|11308.6|11316.2|11315.6|11318.5|11317.9|11309|11308.4|1010
1643038500000|2022-01-24 15:35:00|11316.1|11315.5|11321.2|11320.6|11324.3|11323.7|11315.2|11314.6|964
1643038800000|2022-01-24 15:40:00|11321.3|11320.7|11321.8|11321.2|11325.2|11324.6|11320.7|11320.1|834
1643039100000|2022-01-24 15:45:00|11321.7|11321.1|11314.5|11313.9|11322.2|11321.6|11312.8|11312.1|1085
1643039400000|2022-01-24 15:50:00|11314.6|11314|11311.5|11310.9|11315.5|11314.9|11309.7|11309.1|913
1643039700000|2022-01-24 15:55:00|11311.3|11310.7|11309.2|11308.6|11311.5|11310.9|11305|11304.4|994
1643040000000|2022-01-24 16:00:00|11309.3|11308.7|11307.1|11306.5|11311.7|11311.1|11306.1|11305.5|846
1643040300000|2022-01-24 16:05:00|11307.2|11306.6|11314.6|11314|11315.4|11314.8|11304.8|11304|766
1643040600000|2022-01-24 16:10:00|11314.5|11313.9|11314.3|11313.7|11317.2|11316.6|11314|11313.4|609
1643040900000|2022-01-24 16:15:00|11314.1|11313.5|11312.2|11311.6|11314.6|11314|11310.8|11310.2|629
1643041200000|2022-01-24 16:20:00|11312.1|11311.5|11313.5|11312.9|11316.7|11316.1|11311.8|11311.2|603
1643041500000|2022-01-24 16:25:00|11313.6|11313|11311.4|11310.5|11315.3|11314.7|11310.7|11310.1|614
1643041800000|2022-01-24 16:30:00|11311.1|11310.2|11313.9|11313.3|11314.8|11314.1|11309.7|11309.1|727
1643042100000|2022-01-24 16:35:00|11314|11313.4|11312.9|11312.3|11315.4|11314.8|11311.8|11311.2|617
1643042400000|2022-01-24 16:40:00|11313.1|11312.5|11313.6|11312.7|11313.8|11313.1|11310.2|11309.6|619
1643042700000|2022-01-24 16:45:00|11313.5|11312.9|11311.8|11311.2|11315.1|11314.5|11311.4|11310.7|622
1643043000000|2022-01-24 16:50:00|11311.7|11311.1|11311.7|11311.1|11313.4|11312.6|11310.1|11309.5|551
1643043300000|2022-01-24 16:55:00|11311.8|11311.2|11310.9|11310.3|11313.8|11313.2|11310.7|11310.1|588
1643043600000|2022-01-24 17:00:00|11311|11310.4|11314.1|11313.2|11315.3|11314.4|11309.8|11309.1|686
1643043900000|2022-01-24 17:05:00|11314|11313.1|11315.4|11314.8|11317.3|11316.7|11313.9|11313.1|559
1643044200000|2022-01-24 17:10:00|11315.1|11314.5|11315.5|11314.6|11317.2|11316.6|11314.2|11313.6|550
1643044500000|2022-01-24 17:15:00|11315.4|11314.5|11317|11316.4|11318.3|11317.7|11312.6|11312|496
1643044800000|2022-01-24 17:20:00|11317.1|11316.5|11319|11318.4|11319.9|11319.1|11316.3|11315.6|634
1643045100000|2022-01-24 17:25:00|11319.1|11318.5|11321.4|11320.8|11321.5|11320.9|11317.9|11317.3|463
1643045400000|2022-01-24 17:30:00|11321.3|11320.7|11322.8|11322.2|11323.4|11322.7|11320.7|11320.1|415
1643045700000|2022-01-24 17:35:00|11322.9|11322.3|11322|11321.4|11322.9|11322.3|11320.8|11320.2|307
1643046000000|2022-01-24 17:40:00|11321.9|11321.3|11327|11326.4|11327.7|11326.9|11321.6|11321|561
1643046300000|2022-01-24 17:45:00|11327.1|11326.5|11327.4|11326.8|11328.3|11327.7|11326.4|11325.8|445
1643046600000|2022-01-24 17:50:00|11327.3|11326.7|11327.7|11326.8|11328|11327.3|11325.8|11325|500
1643046900000|2022-01-24 17:55:00|11327.6|11327.1|11328.3|11327.7|11329.6|11328.9|11327.3|11326.6|483
1643047200000|2022-01-24 18:00:00|11328.4|11327.8|11330.8|11329.9|11332|11331.4|11327.8|11327.2|508
1643047500000|2022-01-24 18:05:00|11330.7|11329.8|11332.1|11331.5|11334.3|11333.7|11330.3|11329.7|505
1643047800000|2022-01-24 18:10:00|11332|11331.4|11331.7|11331.1|11332.8|11332.2|11330.1|11329.4|475
1643048100000|2022-01-24 18:15:00|11331.6|11331|11333.7|11333.1|11333.9|11333.3|11330.8|11330|419
1643048400000|2022-01-24 18:20:00|11333.6|11333|11331.7|11331.1|11334.2|11333.6|11330.6|11330|571
1643048700000|2022-01-24 18:25:00|11331.9|11331.3|11331.8|11331.2|11333.4|11332.7|11331|11330.3|545
1643049000000|2022-01-24 18:30:00|11331.7|11331.1|11332.9|11332.3|11333.7|11333|11330.9|11330.3|525
1643049300000|2022-01-24 18:35:00|11332.8|11332.2|11334|11333.4|11334.3|11333.7|11331.9|11331.3|434
1643049600000|2022-01-24 18:40:00|11333.8|11333.2|11331|11330.4|11334.2|11333.6|11329.8|11329.2|496
1643049900000|2022-01-24 18:45:00|11331.1|11330.5|11328.8|11327.9|11332.3|11331.6|11327.9|11327.3|478
1643050200000|2022-01-24 18:50:00|11328.7|11328.1|11334.8|11333.9|11334.9|11334.1|11328.1|11327.5|513
1643050500000|2022-01-24 18:55:00|11334.7|11333.8|11328.6|11328|11335.5|11334.9|11328.2|11327.6|559
1643050800000|2022-01-24 19:00:00|11328.7|11328.1|11334.1|11333.5|11334.1|11333.5|11328.5|11327.9|637
1643051100000|2022-01-24 19:05:00|11334|11333.4|11331.8|11330.9|11334.4|11333.7|11329.7|11329|560
1643051400000|2022-01-24 19:10:00|11331.9|11331|11331.8|11330.9|11332.8|11331.9|11329|11328.2|524
1643051700000|2022-01-24 19:15:00|11332|11331.1|11327.7|11326.8|11332.3|11331.6|11326.6|11325.8|596
1643052000000|2022-01-24 19:20:00|11327.6|11326.7|11324.1|11323.5|11327.7|11326.9|11323.7|11323|470
1643052300000|2022-01-24 19:25:00|11324.3|11323.4|11323.6|11322.7|11325.3|11324.5|11323|11322.3|472
1643052600000|2022-01-24 19:30:00|11323.1|11322.5|11325.2|11324.3|11326.8|11326.2|11322.6|11321.8|534
1643052900000|2022-01-24 19:35:00|11325|11324.4|11325.6|11325|11325.7|11325.1|11323.3|11322.6|388
1643053200000|2022-01-24 19:40:00|11325.5|11324.9|11324.3|11323.7|11326.4|11325.8|11324|11323.3|336
1643053500000|2022-01-24 19:45:00|11324.2|11323.6|11320.2|11319.3|11324.7|11324.1|11318.6|11317.9|523
1643053800000|2022-01-24 19:50:00|11320|11319.4|11320.7|11319.8|11322.3|11321.7|11318|11317.3|557
1643054100000|2022-01-24 19:55:00|11320.6|11319.7|11320.1|11319.5|11321.9|11321.2|11318.5|11317.9|686
1643054400000|2022-01-24 20:00:00|11320.2|11319.6|11319.8|11318.9|11321.5|11320.9|11319|11318.1|620
1643054700000|2022-01-24 20:05:00|11319.7|11318.8|11320.6|11320|11321.7|11321.1|11319.2|11318.5|431
1643055000000|2022-01-24 20:10:00|11320.7|11320.1|11319.6|11319|11321.2|11320.6|11319.1|11318.4|415
1643055300000|2022-01-24 20:15:00|11319.7|11318.8|11319.2|11318.3|11320.9|11320.2|11318.7|11318.1|395
1643055600000|2022-01-24 20:20:00|11319.1|11318.2|11321|11320.4|11321.3|11320.7|11319.1|11318.2|372
1643055900000|2022-01-24 20:25:00|11321.1|11320.5|11321.1|11320.5|11321.6|11320.9|11319|11318.2|465
1643056200000|2022-01-24 20:30:00|11321|11320.4|11322.2|11321.3|11323.8|11322.9|11319.6|11319|600
1643056500000|2022-01-24 20:35:00|11322.1|11321.2|11324.4|11323.5|11324.6|11323.8|11320.8|11319.9|497
1643056800000|2022-01-24 20:40:00|11324.1|11323.3|11323.1|11322.2|11324.8|11323.9|11322|11321.3|463
1643057100000|2022-01-24 20:45:00|11323|11322.1|11321.8|11320.9|11323.2|11322.5|11321|11320.4|478
1643057400000|2022-01-24 20:50:00|11321.9|11321|11322.1|11321.5|11323.3|11322.5|11321.6|11320.9|520
1643057700000|2022-01-24 20:55:00|11322.2|11321.6|11321.2|11320.3|11323.6|11323|11321.1|11320.3|504
1643058000000|2022-01-24 21:00:00|11320.3|11319.4|11323|11322.4|11323.3|11322.4|11318.5|11317.8|428
1643058300000|2022-01-24 21:05:00|11323.1|11322.5|11324.3|11323.4|11324.4|11323.6|11322.2|11321.4|201
1643058600000|2022-01-24 21:10:00|11324.2|11323.3|11325.3|11324.4|11325.7|11324.8|11324|11323.2|207
1643058900000|2022-01-24 21:15:00|11325.4|11324.5|11327.6|11326.7|11327.8|11326.9|11325.3|11324.4|180
1643059200000|2022-01-24 21:20:00|11327.7|11326.8|11328.3|11327.4|11329.2|11328.4|11327.6|11326.7|168
1643059500000|2022-01-24 21:25:00|11328.4|11327.5|11325.7|11324.8|11328.8|11328.1|11325.7|11324.8|123
1643059800000|2022-01-24 21:30:00|11325.8|11324.9|11326.2|11325.3|11326.4|11325.6|11324.3|11323.5|179
1643060100000|2022-01-24 21:35:00|11326.3|11325.4|11326.5|11325.6|11327.4|11326.5|11326.2|11325.3|133
1643060400000|2022-01-24 21:40:00|11326.4|11325.5|11324.4|11323.5|11326.4|11325.5|11324.1|11323.3|188
1643060700000|2022-01-24 21:45:00|11324.3|11323.4|11324.4|11323.5|11324.6|11323.7|11323.7|11322.7|157
1643061000000|2022-01-24 21:50:00|11324.3|11323.4|11326.4|11325|11326.8|11325.6|11323.5|11322.6|212
1643061300000|2022-01-24 21:55:00|11326|11325.1|11329.3|11322.3|11330.1|11325.1|11324.6|11322.3|247
1643061600000|2022-01-24 22:00:00|11329|11322|11330|11323|11330.5|11323.5|11328.6|11321.6|116
1643061900000|2022-01-24 22:05:00|11330.8|11323.8|11329.4|11322.4|11331.2|11324.2|11326.6|11319.6|63
1643062200000|2022-01-24 22:10:00|11328.2|11321.2|11329.3|11322.3|11331|11324|11327.3|11320.3|131
1643062500000|2022-01-24 22:15:00|11329.2|11322.2|11327.3|11320.3|11331.2|11324.2|11326.1|11319.1|131
1643062800000|2022-01-24 22:20:00|11327.9|11320.9|11328.9|11321.9|11331|11324|11327|11320|134
1643063100000|2022-01-24 22:25:00|11329|11322|11329.3|11322.3|11331.9|11324.9|11327.2|11320.2|131
1643063400000|2022-01-24 22:30:00|11329.2|11322.2|11329.3|11322.3|11331.6|11324.6|11326.9|11319.9|349
1643063700000|2022-01-24 22:35:00|11329.4|11322.4|11330.3|11323.3|11330.5|11323.5|11328.7|11321.7|204
1643064000000|2022-01-24 22:40:00|11328.2|11323.4|11329.5|11322.8|11330.8|11323.8|11328.2|11321.6|433
1643064300000|2022-01-24 22:45:00|11329.2|11322.7|11329|11322|11330|11323.1|11327.8|11321.4|355
1643064600000|2022-01-24 22:50:00|11329.1|11322.1|11328.1|11322.5|11329.3|11323.1|11327.3|11320.9|274
1643064900000|2022-01-24 22:55:00|11328|11322.6|11329.5|11322.5|11329.9|11323.7|11326.2|11321.6|454
1643065200000|2022-01-24 23:00:00|11329.8|11322.8|11330.1|11326.9|11330.8|11327.6|11328|11321.1|912
1643065500000|2022-01-24 23:05:00|11330|11326.8|11327.4|11325.2|11330.4|11327|11325.9|11320.3|702
1643065800000|2022-01-24 23:10:00|11327.3|11325.1|11326.1|11324.2|11327.5|11325.6|11324.9|11321.7|777
1643066100000|2022-01-24 23:15:00|11326.3|11323.8|11325|11324.1|11326.5|11324.3|11324.1|11323.2|312
1643066400000|2022-01-24 23:20:00|11325.1|11324|11323.9|11323|11325.4|11324.5|11323.8|11322.9|134
1643066700000|2022-01-24 23:25:00|11324|11323.1|11325|11324.1|11325.5|11324.6|11323.5|11322.6|149
1643067000000|2022-01-24 23:30:00|11324.5|11323.6|11323.2|11322.3|11324.7|11323.8|11322.9|11322|151
1643067300000|2022-01-24 23:35:00|11323.3|11322.4|11322.9|11322|11323.4|11322.5|11322.8|11321.9|73
1643067600000|2022-01-24 23:40:00|11322.8|11321.9|11322.7|11321.8|11323|11322.1|11322.1|11321.2|123
1643067900000|2022-01-24 23:45:00|11322.8|11321.9|11323.2|11322.3|11323.6|11322.7|11322.8|11321.9|67
1643068200000|2022-01-24 23:50:00|11323.3|11322.4|11324.1|11323.5|11324.3|11323.6|11323.2|11322.3|78
1643068500000|2022-01-24 23:55:00|11324.3|11323.4|11324.2|11323.3|11324.5|11323.8|11323.8|11323.1|94
1643068800000|2022-01-25 00:00:00|11324.1|11323.2|11321.3|11320.4|11324.4|11323.8|11321.1|11320.3|377
1643069100000|2022-01-25 00:05:00|11321.2|11320.3|11319.6|11319|11321.7|11320.9|11319.6|11318.9|302
1643069400000|2022-01-25 00:10:00|11319.8|11318.9|11318.2|11317.3|11320.1|11319.4|11317.7|11316.9|237
1643069700000|2022-01-25 00:15:00|11318.1|11317.2|11321.7|11320.8|11321.7|11321|11318.1|11317.2|239
1643070000000|2022-01-25 00:20:00|11321.9|11321|11321.8|11320.9|11322.3|11321.6|11319.6|11318.8|226
1643070300000|2022-01-25 00:25:00|11321.6|11320.7|11320|11319.1|11321.7|11320.9|11319.1|11318.4|190
1643070600000|2022-01-25 00:30:00|11320.5|11319.9|11320.9|11320.3|11321.7|11320.9|11318.7|11317.9|458
1643070900000|2022-01-25 00:35:00|11320.7|11320.1|11321.7|11321.1|11322|11321.3|11320.3|11319.7|210
1643071200000|2022-01-25 00:40:00|11321.6|11321|11323.3|11322.7|11323.4|11322.7|11320.9|11320.3|236
1643071500000|2022-01-25 00:45:00|11323.2|11322.6|11321.5|11320.6|11323.4|11322.8|11320.9|11320.3|335
1643071800000|2022-01-25 00:50:00|11321.4|11320.5|11320.8|11319.9|11322.1|11321.5|11319.4|11318.5|368
1643072100000|2022-01-25 00:55:00|11321.2|11320.3|11320.3|11319.7|11322.5|11321.7|11318.9|11318.3|348
1643072400000|2022-01-25 01:00:00|11320.2|11319.6|11319.6|11319|11320.3|11319.7|11318.6|11318|313
1643072700000|2022-01-25 01:05:00|11319.7|11319.1|11322.1|11321.5|11323|11322.3|11319.3|11318.7|313
1643073000000|2022-01-25 01:10:00|11322|11321.4|11323.9|11323|11324|11323.3|11321.4|11320.8|315
1643073300000|2022-01-25 01:15:00|11323.7|11322.8|11320.9|11320.3|11323.8|11322.9|11320.5|11319.9|317
1643073600000|2022-01-25 01:20:00|11320.8|11320.2|11321.2|11320.6|11322|11321.4|11320.5|11319.9|292
1643073900000|2022-01-25 01:25:00|11321.3|11320.7|11322.8|11322.2|11323.2|11322.6|11320.4|11319.8|233
1643074200000|2022-01-25 01:30:00|11322.7|11322.1|11323.1|11322.5|11323.9|11323.2|11321.7|11321.1|315
1643074500000|2022-01-25 01:35:00|11323|11322.4|11319.5|11318.9|11323.8|11323.1|11319.2|11318.4|368
1643074800000|2022-01-25 01:40:00|11319.6|11319|11319.4|11318.8|11320.7|11320.1|11319.2|11318.6|354
1643075100000|2022-01-25 01:45:00|11319.5|11318.9|11318.7|11318.1|11319.8|11319.2|11317.9|11317.3|339
1643075400000|2022-01-25 01:50:00|11318.6|11318|11317.2|11316.6|11318.8|11318.1|11317.1|11316.4|312
1643075700000|2022-01-25 01:55:00|11317.1|11316.5|11317|11316.4|11318|11317.3|11316.7|11316.1|289
1643076000000|2022-01-25 02:00:00|11316.9|11316.3|11317.7|11317.1|11317.9|11317.3|11316|11315.4|229
1643076300000|2022-01-25 02:05:00|11317.8|11317.2|11318.3|11317.7|11319|11318.3|11317.3|11316.7|219
1643076600000|2022-01-25 02:10:00|11318.4|11317.8|11317.7|11317.1|11318.7|11318.1|11317.1|11316.5|212
1643076900000|2022-01-25 02:15:00|11317.8|11317.2|11318.2|11317.6|11318.9|11318.3|11317.1|11316.4|237
1643077200000|2022-01-25 02:20:00|11317.9|11317.3|11316.7|11316.1|11317.9|11317.3|11316.6|11315.9|179
1643077500000|2022-01-25 02:25:00|11316.8|11316.2|11314.3|11313.7|11317|11316.2|11314.1|11313.5|215
1643077800000|2022-01-25 02:30:00|11314.4|11313.8|11314.2|11313.6|11314.4|11313.8|11313.2|11312.5|230
1643078100000|2022-01-25 02:35:00|11314.3|11313.7|11312.2|11311.6|11314.3|11313.7|11312.1|11311.5|228
1643078400000|2022-01-25 02:40:00|11312.1|11311.5|11310.7|11310.1|11312.3|11311.7|11310.5|11309.7|215
1643078700000|2022-01-25 02:45:00|11310.9|11310|11310.3|11309.7|11311.5|11310.8|11310|11309.4|213
1643079000000|2022-01-25 02:50:00|11310.2|11309.6|11312.8|11312.2|11313.1|11312.4|11310|11309.4|216
1643079300000|2022-01-25 02:55:00|11312.9|11312.3|11313.1|11312.5|11316.1|11315.3|11312.6|11312|629
1643079600000|2022-01-25 03:00:00|11313|11312.4|11311.7|11311.1|11313.7|11313.1|11311.6|11311|307
1643079900000|2022-01-25 03:05:00|11311.8|11311.2|11310.4|11309.8|11311.9|11311.3|11310|11309.4|195
1643080200000|2022-01-25 03:10:00|11310.3|11309.7|11309.8|11309.2|11311.9|11311.3|11309.6|11309|273
1643080500000|2022-01-25 03:15:00|11309.9|11309.3|11311.2|11310.6|11311.6|11310.9|11309.3|11308.6|299
1643080800000|2022-01-25 03:20:00|11311.3|11310.4|11312|11311.4|11312.1|11311.5|11310.4|11309.6|170
1643081100000|2022-01-25 03:25:00|11311.9|11311.3|11312.7|11312.1|11313.7|11313.1|11311.9|11311.3|204
1643081400000|2022-01-25 03:30:00|11312.8|11312.2|11312.1|11311.2|11312.8|11312.2|11311.9|11311.2|162
1643081700000|2022-01-25 03:35:00|11312.2|11311.3|11313.4|11312.8|11313.9|11313.2|11310.6|11310|238
1643082000000|2022-01-25 03:40:00|11313.5|11312.9|11312.8|11312.2|11313.6|11313|11312.3|11311.7|234
1643082300000|2022-01-25 03:45:00|11312.9|11312.3|11313.5|11312.9|11313.5|11312.9|11311.8|11311.2|197
1643082600000|2022-01-25 03:50:00|11313.4|11312.8|11313.7|11313.1|11314.1|11313.4|11312.7|11311.9|155
1643082900000|2022-01-25 03:55:00|11313.8|11313.2|11312.8|11312.2|11314.4|11313.7|11312.8|11312.2|218
1643083200000|2022-01-25 04:00:00|11312.9|11312.3|11314.8|11314.2|11315.5|11314.8|11312.9|11312.3|290
1643083500000|2022-01-25 04:05:00|11314.7|11314.1|11314.6|11314|11315.4|11314.8|11314.1|11313.5|209
1643083800000|2022-01-25 04:10:00|11314.7|11314.1|11313.6|11313|11314.8|11314.2|11313|11312.4|132
1643084100000|2022-01-25 04:15:00|11313.5|11312.9|11314.3|11313.7|11315|11314.4|11313.3|11312.7|162
1643084400000|2022-01-25 04:20:00|11314.4|11313.8|11314.3|11313.7|11314.5|11313.9|11313.7|11313.1|112
1643084700000|2022-01-25 04:25:00|11314.4|11313.8|11316.8|11316.2|11317|11316.3|11314.3|11313.7|170
1643085000000|2022-01-25 04:30:00|11316.7|11316.1|11314.4|11313.8|11316.7|11316.1|11313.8|11313.2|167
1643085300000|2022-01-25 04:35:00|11314.5|11313.9|11314.5|11313.9|11314.7|11314.1|11313.3|11312.7|238
1643085600000|2022-01-25 04:40:00|11314.6|11313.7|11311.2|11310.6|11314.6|11314|11310.8|11310.2|234
1643085900000|2022-01-25 04:45:00|11311.1|11310.5|11310.7|11310.1|11311.1|11310.5|11310.2|11309.5|161
1643086200000|2022-01-25 04:50:00|11310.8|11310.2|11311|11310.4|11311.3|11310.7|11310.4|11309.8|152
1643086500000|2022-01-25 04:55:00|11311.1|11310.5|11312.2|11311.6|11312.3|11311.7|11311.1|11310.5|153
1643086800000|2022-01-25 05:00:00|11312.3|11311.7|11313.4|11312.8|11313.7|11313.1|11312.3|11311.7|187
1643087100000|2022-01-25 05:05:00|11313.5|11312.9|11313.4|11312.8|11314.1|11313.5|11312.9|11312.3|159
1643087400000|2022-01-25 05:10:00|11313.5|11312.9|11314.2|11313.6|11314.5|11313.9|11313.4|11312.8|95
1643087700000|2022-01-25 05:15:00|11314|11313.4|11313.6|11313|11314.1|11313.5|11313.2|11312.5|145
1643088000000|2022-01-25 05:20:00|11313.5|11312.9|11313|11312.4|11313.6|11313|11312.5|11311.9|221
1643088300000|2022-01-25 05:25:00|11313.2|11312.6|11312.8|11312.2|11313.9|11313.3|11312.6|11311.8|164
1643088600000|2022-01-25 05:30:00|11312.7|11312.1|11311|11310.4|11312.9|11312.3|11311|11310.4|187
1643088900000|2022-01-25 05:35:00|11311.1|11310.5|11310.3|11309.7|11311.4|11310.8|11310.2|11309.6|219
1643089200000|2022-01-25 05:40:00|11310.4|11309.8|11309.2|11308.6|11311.3|11310.4|11308.9|11308|309
1643089500000|2022-01-25 05:45:00|11309.3|11308.7|11310.2|11309.6|11310.3|11309.7|11309.1|11308.5|199
1643089800000|2022-01-25 05:50:00|11310.3|11309.7|11309.2|11308.6|11310.3|11309.7|11308.4|11307.8|186
1643090100000|2022-01-25 05:55:00|11309.3|11308.4|11310.4|11309.5|11311|11310.4|11308.8|11308.2|270
1643090400000|2022-01-25 06:00:00|11310|11309.4|11309.1|11308.5|11310.7|11309.8|11307.9|11307.2|356
1643090700000|2022-01-25 06:05:00|11309.2|11308.6|11306.6|11306|11309.2|11308.6|11306.1|11305.5|237
1643091000000|2022-01-25 06:10:00|11306.5|11305.9|11307.1|11306.5|11308.5|11307.9|11306.1|11305.4|229
1643091300000|2022-01-25 06:15:00|11307.2|11306.6|11307|11306.4|11307.4|11306.7|11306.2|11305.6|201
1643091600000|2022-01-25 06:20:00|11307.1|11306.5|11307.5|11306.9|11308.2|11307.5|11306.7|11306.1|242
1643091900000|2022-01-25 06:25:00|11307.6|11307|11307|11306.4|11309.5|11308.9|11306.8|11306.1|300
1643092200000|2022-01-25 06:30:00|11306.9|11306.3|11307.8|11306.9|11308.6|11308|11306.5|11305.9|271
1643092500000|2022-01-25 06:35:00|11307.7|11307.2|11311|11310.1|11311.2|11310.5|11307.6|11307|406
1643092800000|2022-01-25 06:40:00|11310.6|11310|11308.8|11308.2|11310.6|11310|11307.9|11307.2|324
1643093100000|2022-01-25 06:45:00|11308.9|11308.3|11310.9|11310.3|11311.2|11310.6|11307.8|11307.2|359
1643093400000|2022-01-25 06:50:00|11311|11310.4|11310.1|11309.2|11311.7|11311.1|11309.4|11308.8|269
1643093700000|2022-01-25 06:55:00|11310.2|11309.3|11306.3|11305.4|11310.3|11309.6|11305.4|11304.7|351
1643094000000|2022-01-25 07:00:00|11306.5|11305.6|11305.9|11305|11307|11306.2|11304.5|11303.9|487
1643094300000|2022-01-25 07:05:00|11306|11305.1|11307.9|11307.3|11308.8|11308.2|11303.1|11302.5|502
1643094600000|2022-01-25 07:10:00|11307.8|11307.2|11310.3|11309.7|11310.4|11309.8|11307|11306.4|493
1643094900000|2022-01-25 07:15:00|11310.2|11309.6|11313|11312.4|11313.1|11312.5|11309.9|11309.2|498
1643095200000|2022-01-25 07:20:00|11312.9|11312.3|11315.2|11314.6|11315.4|11314.7|11311.7|11311|507
1643095500000|2022-01-25 07:25:00|11315.1|11314.5|11314.4|11313.5|11316.3|11315.5|11313.7|11313.1|528
1643095800000|2022-01-25 07:30:00|11314.3|11313.4|11313.7|11313.1|11315.3|11314.6|11313.3|11312.7|473
1643096100000|2022-01-25 07:35:00|11314|11313.4|11310.3|11309.7|11314.3|11313.7|11309.3|11308.6|372
1643096400000|2022-01-25 07:40:00|11310.1|11309.5|11308.4|11307.8|11310.2|11309.5|11306.5|11305.9|410
1643096700000|2022-01-25 07:45:00|11308.2|11307.6|11306.9|11306.3|11309.7|11309.1|11306.7|11306.1|384
1643097000000|2022-01-25 07:50:00|11306.8|11306.2|11307.5|11306.9|11308|11307.2|11304.7|11304|422
1643097300000|2022-01-25 07:55:00|11307.4|11306.8|11302.4|11301.8|11307.5|11306.9|11301.9|11301.1|631
1643097600000|2022-01-25 08:00:00|11302.5|11301.9|11306|11305.4|11306.9|11306.3|11302.1|11301.5|550
1643097900000|2022-01-25 08:05:00|11305.9|11305.3|11309.1|11308.5|11309.3|11308.5|11305.4|11304.8|606
1643098200000|2022-01-25 08:10:00|11309|11308.4|11309.1|11308.2|11310.2|11309.6|11307.9|11307.2|576
1643098500000|2022-01-25 08:15:00|11309|11308.1|11309.8|11309.2|11311.1|11310.5|11306.7|11306.1|541
1643098800000|2022-01-25 08:20:00|11309.5|11308.9|11310|11309.4|11316|11315.4|11309.1|11308.5|637
1643099100000|2022-01-25 08:25:00|11309.9|11309.3|11309.6|11308.7|11312.1|11311.5|11308.4|11307.8|549
1643099400000|2022-01-25 08:30:00|11309.7|11308.8|11301.1|11300.5|11310|11309.4|11301|11300.1|550
1643099700000|2022-01-25 08:35:00|11301.3|11300.4|11298.1|11297.2|11301.3|11300.4|11292.2|11291.5|967
1643100000000|2022-01-25 08:40:00|11298.2|11297.3|11305.3|11304.7|11305.8|11305.2|11297.2|11296.5|805
1643100300000|2022-01-25 08:45:00|11305.2|11304.6|11304.6|11303.7|11307.5|11306.9|11302.6|11302|669
1643100600000|2022-01-25 08:50:00|11304.7|11303.8|11302.3|11301.7|11307|11306.4|11301.5|11300.9|655
1643100900000|2022-01-25 08:55:00|11302.2|11301.6|11298.2|11297.3|11303.7|11303.1|11297.9|11297.1|611
1643101200000|2022-01-25 09:00:00|11298.3|11297.4|11297.5|11296.9|11298.7|11297.8|11295.7|11295.1|674
1643101500000|2022-01-25 09:05:00|11297.7|11297.1|11298.3|11297.7|11299.1|11298.5|11295.3|11294.7|590
1643101800000|2022-01-25 09:10:00|11298.4|11297.8|11295.4|11294.8|11300.6|11300|11295.1|11294.5|670
1643102100000|2022-01-25 09:15:00|11295.5|11294.9|11296.6|11296|11297.3|11296.7|11295.2|11294.6|506
1643102400000|2022-01-25 09:20:00|11296.5|11295.9|11296|11295.4|11298.7|11298.1|11295.4|11294.8|504
1643102700000|2022-01-25 09:25:00|11295.9|11295.3|11296.3|11295.7|11297.8|11297.2|11295.4|11294.8|494
1643103000000|2022-01-25 09:30:00|11296.2|11295.6|11297.5|11296.9|11297.7|11297.1|11295.2|11294.6|425
1643103300000|2022-01-25 09:35:00|11297.6|11297|11295.5|11294.9|11298.1|11297.5|11295.1|11294.5|422
1643103600000|2022-01-25 09:40:00|11295.6|11295|11286.1|11285.5|11295.6|11295|11286.1|11285.5|873
1643103900000|2022-01-25 09:45:00|11286|11285.4|11288.5|11287.9|11290.3|11289.7|11286|11285.4|567
1643104200000|2022-01-25 09:50:00|11288.4|11287.8|11286.9|11286.3|11288.9|11288.3|11285.5|11284.9|554
1643104500000|2022-01-25 09:55:00|11287|11286.4|11288|11287.4|11288.3|11287.7|11284.7|11284.1|564
1643104800000|2022-01-25 10:00:00|11287.9|11287.3|11288.5|11287.9|11289|11288.4|11285.8|11285.1|615
1643105100000|2022-01-25 10:05:00|11288.4|11287.8|11289.9|11289.3|11290.4|11289.8|11287.9|11287.3|522
1643105400000|2022-01-25 10:10:00|11289.8|11289.2|11288.5|11287.9|11289.9|11289.3|11287.9|11287.3|380
1643105700000|2022-01-25 10:15:00|11288.6|11288|11290.3|11289.7|11291.1|11290.5|11287.9|11287.3|471
1643106000000|2022-01-25 10:20:00|11290.1|11289.5|11287|11286.4|11291.3|11290.7|11286.8|11286.2|407
1643106300000|2022-01-25 10:25:00|11286.9|11286.3|11284|11283.4|11288|11287.4|11284|11283.4|364
1643106600000|2022-01-25 10:30:00|11283.8|11283.2|11282.8|11282.2|11284.1|11283.5|11280.7|11280.1|474
1643106900000|2022-01-25 10:35:00|11283.2|11282.6|11283.5|11282.9|11283.7|11283|11280.9|11280.3|401
1643107200000|2022-01-25 10:40:00|11283.7|11283.1|11284.1|11283.5|11284.2|11283.6|11281.8|11281.2|354
1643107500000|2022-01-25 10:45:00|11284.2|11283.6|11282.4|11281.8|11284.5|11283.9|11280.6|11280|409
1643107800000|2022-01-25 10:50:00|11282.5|11281.9|11285.3|11284.7|11286.1|11285.5|11282.4|11281.7|441
1643108100000|2022-01-25 10:55:00|11285.5|11284.9|11280.6|11280|11286.3|11285.7|11280.4|11279.8|509
1643108400000|2022-01-25 11:00:00|11280.5|11279.9|11281.6|11281|11283.4|11282.8|11280.3|11279.7|484
1643108700000|2022-01-25 11:05:00|11281.7|11281.1|11283|11282.4|11283.4|11282.8|11280.6|11280|378
1643109000000|2022-01-25 11:10:00|11282.9|11282.3|11282.9|11282.3|11283.7|11283.1|11281.8|11281.2|416
1643109300000|2022-01-25 11:15:00|11282.8|11282.2|11282.5|11281.9|11283.2|11282.6|11281.4|11280.8|352
1643109600000|2022-01-25 11:20:00|11282.4|11281.8|11280.5|11279.9|11282.4|11281.8|11280|11279.4|455
1643109900000|2022-01-25 11:25:00|11280.4|11279.8|11277.9|11277.3|11281.2|11280.6|11277.4|11276.8|499
1643110200000|2022-01-25 11:30:00|11277.7|11277.1|11277|11276.4|11279.3|11278.7|11276.5|11275.9|463
1643110500000|2022-01-25 11:35:00|11276.9|11276.3|11275.8|11275.2|11277.7|11277.1|11274.7|11274.1|497
1643110800000|2022-01-25 11:40:00|11275.7|11275.1|11276.6|11276|11277.1|11276.4|11274.7|11274.1|540
1643111100000|2022-01-25 11:45:00|11276.5|11275.9|11273.3|11272.7|11276.5|11275.9|11272.3|11271.7|461
1643111400000|2022-01-25 11:50:00|11273.2|11272.6|11271.3|11270.7|11273.7|11273.1|11269.1|11268.2|473
1643111700000|2022-01-25 11:55:00|11271.5|11270.9|11272.1|11271.5|11272.9|11272.3|11269.1|11268.5|670
1643112000000|2022-01-25 12:00:00|11272.2|11271.6|11270.9|11270.3|11272.4|11271.8|11267.9|11267.3|642
1643112300000|2022-01-25 12:05:00|11271.1|11270.5|11272.3|11271.7|11274.1|11273.5|11270.8|11270.2|471
1643112600000|2022-01-25 12:10:00|11272.1|11271.5|11272|11271.4|11272.8|11272.2|11270.6|11270|425
1643112900000|2022-01-25 12:15:00|11271.7|11271.1|11271.6|11271|11273.3|11272.7|11271.4|11270.8|426
1643113200000|2022-01-25 12:20:00|11271.5|11270.9|11270.6|11270|11272.6|11272|11270.4|11269.8|512
1643113500000|2022-01-25 12:25:00|11270.5|11269.9|11272.4|11271.8|11274.9|11274.3|11270.5|11269.9|413
1643113800000|2022-01-25 12:30:00|11272.3|11271.7|11276.2|11275.6|11276.2|11275.6|11272.3|11271.7|508
1643114100000|2022-01-25 12:35:00|11276.1|11275.5|11277.9|11277.3|11278.9|11278.2|11275|11274.4|528
1643114400000|2022-01-25 12:40:00|11278|11277.4|11274.8|11274.2|11278.6|11278|11273.9|11273.3|524
1643114700000|2022-01-25 12:45:00|11274.9|11274.3|11275.2|11274.6|11275.4|11274.8|11272.8|11272.2|431
1643115000000|2022-01-25 12:50:00|11275|11274.4|11272.9|11272.3|11275.8|11275|11272.7|11272|366
1643115300000|2022-01-25 12:55:00|11273.1|11272.2|11268.1|11267.5|11273.1|11272.5|11266.8|11266.2|614
1643115600000|2022-01-25 13:00:00|11268.2|11267.6|11271.7|11271.1|11272.5|11271.9|11267.7|11267.1|637
1643115900000|2022-01-25 13:05:00|11271.6|11271|11272.4|11271.8|11273.1|11272.5|11270.8|11270.2|614
1643116200000|2022-01-25 13:10:00|11272.5|11271.9|11268.1|11267.5|11272.6|11271.9|11267.6|11266.9|621
1643116500000|2022-01-25 13:15:00|11268.2|11267.6|11270.5|11269.9|11272.7|11272.1|11268.2|11267.6|629
1643116800000|2022-01-25 13:20:00|11270.4|11269.8|11274.6|11274|11275.4|11274.8|11270.4|11269.8|684
1643117100000|2022-01-25 13:25:00|11274.7|11274.1|11277.7|11277.1|11277.8|11277.2|11274.2|11273.6|625
1643117400000|2022-01-25 13:30:00|11277.4|11276.8|11277.1|11276.5|11279.9|11279.3|11275.7|11275.1|700
1643117700000|2022-01-25 13:35:00|11277.2|11276.6|11280.4|11279.8|11280.6|11280|11276.6|11275.8|696
1643118000000|2022-01-25 13:40:00|11280.5|11279.9|11276.6|11276|11280.6|11280|11276.5|11275.9|575
1643118300000|2022-01-25 13:45:00|11276.7|11276.1|11272.5|11271.9|11277.1|11276.5|11271.8|11271.2|564
1643118600000|2022-01-25 13:50:00|11272.7|11272.1|11272.9|11272.3|11273.3|11272.7|11270.6|11270|538
1643118900000|2022-01-25 13:55:00|11272.7|11272.1|11276.1|11275.2|11278.3|11277.4|11272.6|11272|636
1643119200000|2022-01-25 14:00:00|11276.2|11275.3|11272.3|11271.7|11276.2|11275.5|11271.8|11271.2|692
1643119500000|2022-01-25 14:05:00|11272.2|11271.6|11271|11270.4|11275|11274.4|11270.3|11269.7|707
1643119800000|2022-01-25 14:10:00|11271.1|11270.5|11275.7|11275.1|11276.2|11275.5|11270.6|11270|609
1643120100000|2022-01-25 14:15:00|11275.8|11275.2|11271.8|11271.2|11275.8|11275.2|11271.1|11270.5|581
1643120400000|2022-01-25 14:20:00|11271.7|11271.1|11270.1|11269.5|11272|11271.4|11270|11269.4|493
1643120700000|2022-01-25 14:25:00|11270.2|11269.6|11269.5|11268.9|11270.9|11270.3|11268.2|11267.6|513
1643121000000|2022-01-25 14:30:00|11269.6|11269|11269.4|11268.8|11270.7|11270.1|11263.6|11262.9|688
1643121300000|2022-01-25 14:35:00|11269.3|11268.7|11273.1|11272.5|11274.5|11273.9|11268.7|11268.1|710
1643121600000|2022-01-25 14:40:00|11273.2|11272.6|11274.8|11274.2|11277.1|11276.3|11270.7|11270.1|801
1643121900000|2022-01-25 14:45:00|11274.7|11274.1|11278.6|11278|11281.1|11280.5|11274.7|11274.1|996
1643122200000|2022-01-25 14:50:00|11278.5|11277.9|11276.7|11276.1|11280.5|11279.9|11275.2|11274.6|781
1643122500000|2022-01-25 14:55:00|11276.6|11276|11275.3|11273.6|11277.8|11277|11273.5|11272.9|843
1643122800000|2022-01-25 15:00:00|11274.6|11273.7|11271.3|11270.7|11276.3|11275.5|11269.6|11269|949
1643123100000|2022-01-25 15:05:00|11271.4|11270.8|11271|11270.4|11274.5|11273.9|11270.4|11269.8|801
1643123400000|2022-01-25 15:10:00|11271.1|11270.5|11275.2|11274.6|11275.2|11274.6|11270.4|11269.8|880
1643123700000|2022-01-25 15:15:00|11275.1|11274.5|11272.6|11272|11277.6|11277|11272.5|11271.8|966
1643124000000|2022-01-25 15:20:00|11272.5|11271.9|11273.1|11272.2|11275.4|11274.8|11271.9|11271.3|777
1643124300000|2022-01-25 15:25:00|11273.2|11272.3|11279|11278.4|11279.3|11278.7|11273|11272.3|840
1643124600000|2022-01-25 15:30:00|11278.7|11278.1|11278.5|11277.9|11281.7|11281|11276.8|11276.2|820
1643124900000|2022-01-25 15:35:00|11278.6|11278|11275.6|11275|11279.4|11278.7|11274.1|11273.2|841
1643125200000|2022-01-25 15:40:00|11275.7|11275.1|11274.6|11274|11278.3|11277.5|11272.3|11271.6|883
1643125500000|2022-01-25 15:45:00|11274.7|11274.1|11275.1|11274.5|11277.9|11277.1|11272.4|11271.8|937
1643125800000|2022-01-25 15:50:00|11275.3|11274.4|11278.4|11277.8|11279.6|11278.9|11274.5|11273.9|816
1643126100000|2022-01-25 15:55:00|11278.6|11278|11274.4|11273.8|11279.5|11278.8|11272.7|11272.1|973
1643126400000|2022-01-25 16:00:00|11274.5|11273.9|11274.1|11273.5|11277|11276.4|11273.4|11272.8|748
1643126700000|2022-01-25 16:05:00|11274|11273.4|11275.8|11275.2|11276.3|11275.5|11271.9|11271.1|706
1643127000000|2022-01-25 16:10:00|11275.5|11274.9|11275.5|11274.9|11276.6|11276|11273.8|11273|525
1643127300000|2022-01-25 16:15:00|11275.6|11275|11278.5|11277.9|11278.7|11278.1|11275.2|11274.6|502
1643127600000|2022-01-25 16:20:00|11278.6|11278|11280.3|11279.7|11280.7|11280|11277.5|11276.9|504
1643127900000|2022-01-25 16:25:00|11280.4|11279.8|11281.2|11280.6|11282|11281.4|11278.6|11278|574
1643128200000|2022-01-25 16:30:00|11281.4|11280.8|11282.2|11281.6|11282.4|11281.6|11278.7|11277.8|612
1643128500000|2022-01-25 16:35:00|11282.1|11281.5|11283.4|11282.8|11284.5|11283.6|11282|11281.3|619
1643128800000|2022-01-25 16:40:00|11283.5|11282.9|11286.1|11285.5|11286.8|11286.1|11283.4|11282.8|515
1643129100000|2022-01-25 16:45:00|11286|11285.4|11285.2|11284.6|11287.1|11286.5|11284.5|11283.9|499
1643129400000|2022-01-25 16:50:00|11285|11284.4|11283.9|11283.3|11287.3|11286.7|11283|11282.4|515
1643129700000|2022-01-25 16:55:00|11284|11283.4|11284.8|11284.2|11285.8|11285.1|11284|11283.4|391
1643130000000|2022-01-25 17:00:00|11284.7|11284.1|11286.4|11285.8|11286.5|11285.9|11282.4|11281.7|432
1643130300000|2022-01-25 17:05:00|11286.5|11285.9|11286.1|11285.5|11288|11287.2|11285.1|11284.5|444
1643130600000|2022-01-25 17:10:00|11286|11285.4|11285.6|11285|11286.5|11285.9|11284.1|11283.4|420
1643130900000|2022-01-25 17:15:00|11285.7|11285.1|11284.8|11284.2|11289.5|11288.9|11284.7|11284.1|482
1643131200000|2022-01-25 17:20:00|11284.9|11284.3|11284.3|11283.7|11286.8|11286.1|11284|11283.3|433
1643131500000|2022-01-25 17:25:00|11284.2|11283.6|11286.3|11285.7|11286.9|11286.3|11284.2|11283.6|372
1643131800000|2022-01-25 17:30:00|11286.1|11285.5|11284.5|11283.9|11286.6|11286|11284.4|11283.7|325
1643132100000|2022-01-25 17:35:00|11284.4|11283.8|11285.1|11284.5|11286.6|11286|11284.4|11283.8|278
1643132400000|2022-01-25 17:40:00|11285|11284.4|11286|11285.4|11286.2|11285.6|11284.8|11284.2|238
1643132700000|2022-01-25 17:45:00|11285.9|11285.3|11284.1|11283.5|11286|11285.4|11283.6|11283|302
1643133000000|2022-01-25 17:50:00|11284|11283.4|11285.6|11285|11286.1|11285.5|11282.5|11281.9|320
1643133300000|2022-01-25 17:55:00|11285.7|11285.1|11288.1|11287.5|11288.8|11288.2|11285.5|11284.9|409
1643133600000|2022-01-25 18:00:00|11288.2|11287.6|11287|11286.4|11289.2|11288.5|11286.9|11286.3|523
1643133900000|2022-01-25 18:05:00|11287.1|11286.5|11291.5|11290.6|11292.4|11291.6|11286.6|11286|608
1643134200000|2022-01-25 18:10:00|11291.2|11290.8|11292.2|11291.6|11293.4|11292.6|11290.6|11289.9|469
1643134500000|2022-01-25 18:15:00|11292.3|11291.7|11294.2|11293.6|11294.4|11293.7|11291.6|11291|344
1643134800000|2022-01-25 18:20:00|11294.1|11293.5|11294.6|11294|11295.9|11295.3|11294|11293.4|342
1643135100000|2022-01-25 18:25:00|11294.7|11294.1|11293.6|11293|11295.4|11294.8|11293.5|11292.9|290
1643135400000|2022-01-25 18:30:00|11293.7|11293.1|11294.1|11293.5|11294.6|11294|11292.4|11291.6|361
1643135700000|2022-01-25 18:35:00|11294.3|11293.7|11292.6|11292|11295.1|11294.5|11292.4|11291.8|382
1643136000000|2022-01-25 18:40:00|11292.7|11292.1|11293.9|11293.3|11294.7|11293.9|11292.6|11291.9|403
1643136300000|2022-01-25 18:45:00|11294|11293.4|11297.5|11296.9|11297.9|11297.2|11293.3|11292.6|391
1643136600000|2022-01-25 18:50:00|11297.4|11296.8|11297.1|11296.5|11297.9|11297.3|11295.9|11295.2|242
1643136900000|2022-01-25 18:55:00|11297|11296.4|11297|11296.4|11297.7|11297.1|11295.7|11295.1|330
1643137200000|2022-01-25 19:00:00|11297.1|11296.5|11297.9|11297.3|11298.4|11297.8|11297|11296.3|390
1643137500000|2022-01-25 19:05:00|11298.2|11297.6|11298|11297.4|11299.7|11298.9|11297.9|11297.2|363
1643137800000|2022-01-25 19:10:00|11297.8|11297.2|11298|11297.4|11299|11298.4|11297|11296.4|360
1643138100000|2022-01-25 19:15:00|11297.9|11297.3|11295.5|11294.9|11298|11297.4|11295.4|11294.8|386
1643138400000|2022-01-25 19:20:00|11295.6|11295|11296.4|11295.8|11296.5|11295.9|11295.3|11294.7|275
1643138700000|2022-01-25 19:25:00|11296.3|11295.7|11294.4|11293.8|11296.5|11295.9|11294.2|11293.6|237
1643139000000|2022-01-25 19:30:00|11294.2|11293.6|11296|11295.4|11296.7|11296.1|11294.2|11293.6|255
1643139300000|2022-01-25 19:35:00|11296.1|11295.5|11296.9|11296.3|11297.9|11297.3|11296|11295.4|213
1643139600000|2022-01-25 19:40:00|11296.8|11296.2|11298.9|11298.3|11299.1|11298.5|11296.8|11296.2|248
1643139900000|2022-01-25 19:45:00|11298.8|11298.2|11301.7|11301.1|11302.4|11301.8|11298.1|11297.5|326
1643140200000|2022-01-25 19:50:00|11301.8|11301.2|11302.4|11301.8|11302.7|11302.1|11301.1|11300.5|301
1643140500000|2022-01-25 19:55:00|11302.3|11301.7|11304.2|11303.6|11305.1|11304.5|11301.8|11301.2|528
1643140800000|2022-01-25 20:00:00|11304.1|11303.5|11301.2|11300.6|11304.4|11303.8|11300.7|11300.1|507
1643141100000|2022-01-25 20:05:00|11301.1|11300.5|11297.7|11297.1|11301.1|11300.5|11297.6|11297|439
1643141400000|2022-01-25 20:10:00|11297.8|11297.2|11299.2|11298.6|11299.3|11298.7|11296.7|11295.9|455
1643141700000|2022-01-25 20:15:00|11299.1|11298.5|11301|11300.1|11301.1|11300.5|11298.4|11297.6|358
1643142000000|2022-01-25 20:20:00|11301.1|11300.2|11301.5|11300.9|11302.4|11301.7|11299.9|11299.2|308
1643142300000|2022-01-25 20:25:00|11301.4|11300.8|11298.6|11298|11301.6|11301|11298.4|11297.6|307
1643142600000|2022-01-25 20:30:00|11298.7|11298.1|11299.8|11299.2|11300|11299.3|11297.8|11296.9|401
1643142900000|2022-01-25 20:35:00|11299.7|11299.1|11301.3|11300.7|11303.2|11302.4|11299.6|11299|342
1643143200000|2022-01-25 20:40:00|11301.5|11300.6|11301.2|11300.6|11303.7|11303|11301.2|11300.5|401
1643143500000|2022-01-25 20:45:00|11301.1|11300.5|11303|11302.4|11303.3|11302.5|11299.8|11299.2|455
1643143800000|2022-01-25 20:50:00|11303.1|11302.2|11302.4|11301.8|11303.6|11302.9|11301|11300.2|476
1643144100000|2022-01-25 20:55:00|11302.5|11301.9|11304.9|11304.3|11307.5|11306.8|11302|11301.3|561
1643144400000|2022-01-25 21:00:00|11305|11304.4|11303.4|11302.8|11305|11304.4|11302.3|11301.6|469
1643144700000|2022-01-25 21:05:00|11303.5|11302.9|11303.6|11303|11303.8|11303|11302.5|11301.7|168
1643145000000|2022-01-25 21:10:00|11303.8|11302.9|11303.4|11302.8|11304.3|11303.7|11303.2|11302.6|147
1643145300000|2022-01-25 21:15:00|11303.5|11302.9|11304|11303.4|11304.7|11303.9|11303.2|11302.6|200
1643145600000|2022-01-25 21:20:00|11303.9|11303.3|11303.2|11302.6|11305|11304.3|11303.1|11302.5|199
1643145900000|2022-01-25 21:25:00|11303.3|11302.7|11303.2|11302.6|11304.2|11303.6|11302.6|11302|245
1643146200000|2022-01-25 21:30:00|11303.3|11302.7|11301.3|11300.7|11303.5|11302.8|11301|11300.3|194
1643146500000|2022-01-25 21:35:00|11301.5|11300.6|11300.5|11299.9|11301.5|11300.8|11300.4|11299.6|156
1643146800000|2022-01-25 21:40:00|11300.6|11300|11302.1|11301.2|11302.3|11301.4|11300.5|11299.6|147
1643147100000|2022-01-25 21:45:00|11302.3|11301.4|11303.4|11302.5|11303.6|11302.7|11301.6|11300.7|213
1643147400000|2022-01-25 21:50:00|11303.5|11302.6|11303.3|11302.4|11303.6|11302.7|11302.4|11301.5|324
1643147700000|2022-01-25 21:55:00|11303.2|11302.3|11302.7|11299.6|11303.5|11302.5|11301.5|11299.5|440
1643148000000|2022-01-25 22:00:00|11302.9|11299.4|11300.8|11298.3|11303.4|11300.5|11300.7|11297.5|169
1643148300000|2022-01-25 22:05:00|11301|11298.4|11299.4|11296.2|11301.9|11298.4|11296.5|11293.3|433
1643148600000|2022-01-25 22:10:00|11299.8|11295|11301.7|11298.4|11302.1|11298.6|11298.7|11294.4|338
1643148900000|2022-01-25 22:15:00|11301.5|11298.3|11301.6|11297.9|11302.3|11298.5|11300.2|11296.1|282
1643149200000|2022-01-25 22:20:00|11301.4|11297.8|11305.3|11298.3|11307.1|11300.1|11301|11297|319
1643149500000|2022-01-25 22:25:00|11304.5|11297.5|11305.6|11298.6|11306.7|11299.7|11304.1|11297.1|249
1643149800000|2022-01-25 22:30:00|11305.5|11298.5|11304.4|11297.7|11306.4|11299.4|11303.5|11296.5|473
1643150100000|2022-01-25 22:35:00|11304.5|11297.3|11304.2|11298.8|11305.1|11298.8|11303.2|11297.2|377
1643150400000|2022-01-25 22:40:00|11304.4|11298.7|11305.1|11299.6|11305.1|11300.4|11303.6|11297.4|431
1643150700000|2022-01-25 22:45:00|11304.8|11299.8|11304.5|11299.3|11304.8|11300.6|11304.1|11298.4|269
1643151000000|2022-01-25 22:50:00|11304.6|11299.2|11304.5|11300|11304.9|11301.3|11303.9|11297.9|151
1643151300000|2022-01-25 22:55:00|11304.6|11299.9|11305.9|11299.9|11306.4|11300.3|11303.4|11297.4|315
1643151600000|2022-01-25 23:00:00|11306|11300.1|11306.1|11304.5|11306.6|11305.2|11303.3|11299.7|848
1643151900000|2022-01-25 23:05:00|11306|11304.6|11303.5|11302.2|11306.2|11304.8|11303.1|11301.8|409
1643152200000|2022-01-25 23:10:00|11303.4|11302.3|11303.3|11302.4|11303.7|11302.6|11302.5|11301.5|278
1643152500000|2022-01-25 23:15:00|11303.2|11302.3|11303.2|11302.3|11304|11303.1|11302.6|11301.7|263
1643152800000|2022-01-25 23:20:00|11303.3|11302.4|11302|11301.1|11303.3|11302.4|11302|11301.1|116
1643153100000|2022-01-25 23:25:00|11302.1|11301.2|11301.8|11300.9|11302.4|11301.5|11300.5|11299.6|218
1643153400000|2022-01-25 23:30:00|11301.7|11300.8|11302.2|11301.3|11303.3|11302.4|11301.7|11300.8|173
1643153700000|2022-01-25 23:35:00|11302.3|11301.4|11303.4|11302.5|11303.4|11302.5|11301.9|11301|156
1643154000000|2022-01-25 23:40:00|11303.3|11302.4|11304.9|11304|11304.9|11304|11303.2|11302.3|150
1643154300000|2022-01-25 23:45:00|11305|11304.1|11304.1|11303.2|11305.9|11305|11304|11303.2|150
1643154600000|2022-01-25 23:50:00|11304.2|11303.3|11303.8|11302.9|11304.5|11303.7|11303.5|11302.6|119
1643154900000|2022-01-25 23:55:00|11304.1|11303.2|11303.6|11302.7|11304.6|11303.7|11303.1|11302.2|137
1643155200000|2022-01-26 00:00:00|11303.5|11302.6|11304.2|11303.6|11305.6|11304.9|11303.2|11302.6|340
1643155500000|2022-01-26 00:05:00|11304.3|11303.4|11303.2|11302.6|11304.8|11304.1|11303.2|11302.6|173
1643155800000|2022-01-26 00:10:00|11303.3|11302.7|11303.1|11302.5|11304|11303.3|11301.6|11300.9|330
1643156100000|2022-01-26 00:15:00|11303|11302.4|11303.6|11303|11304.2|11303.6|11303|11302.3|243
1643156400000|2022-01-26 00:20:00|11303.9|11303.3|11304.1|11303.5|11304.2|11303.6|11303|11302.4|133
1643156700000|2022-01-26 00:25:00|11304.2|11303.6|11305.5|11304.9|11305.7|11305|11304|11303.4|181
1643157000000|2022-01-26 00:30:00|11305.6|11305|11305.4|11304.8|11306.1|11305.5|11304.9|11304.3|185
1643157300000|2022-01-26 00:35:00|11305.8|11305.2|11306.1|11305.5|11306.2|11305.6|11304.8|11304.1|177
1643157600000|2022-01-26 00:40:00|11306.2|11305.6|11305.4|11304.8|11306.3|11305.7|11305.3|11304.7|145
1643157900000|2022-01-26 00:45:00|11305.5|11304.9|11305.5|11304.9|11305.9|11305.3|11304.8|11304.2|192
1643158200000|2022-01-26 00:50:00|11305.6|11305|11303.2|11302.3|11306|11305.4|11303.1|11302.2|304
1643158500000|2022-01-26 00:55:00|11302.7|11301.8|11303.6|11303|11304.7|11304.1|11302.5|11301.6|282
1643158800000|2022-01-26 01:00:00|11303.7|11303.1|11302.9|11302.3|11304.5|11303.9|11302.7|11301.9|266
1643159100000|2022-01-26 01:05:00|11303|11302.4|11302|11301.4|11303.3|11302.7|11301.9|11301.3|122
1643159400000|2022-01-26 01:10:00|11302.1|11301.5|11302.7|11301.8|11303.8|11303.1|11302|11301.4|200
1643159700000|2022-01-26 01:15:00|11302.8|11301.9|11303.4|11302.8|11303.6|11303|11302.8|11301.9|153
1643160000000|2022-01-26 01:20:00|11303.5|11302.9|11305.2|11304.6|11305.2|11304.6|11303.2|11302.6|187
1643160300000|2022-01-26 01:25:00|11305.3|11304.7|11305.1|11304.5|11305.3|11304.7|11304.8|11304.2|131
1643160600000|2022-01-26 01:30:00|11304.9|11304.3|11304|11303.4|11305|11304.4|11303.8|11303.2|134
1643160900000|2022-01-26 01:35:00|11304.1|11303.5|11303.2|11302.6|11304.1|11303.5|11302.3|11301.7|178
1643161200000|2022-01-26 01:40:00|11303.3|11302.7|11302.5|11301.9|11304.1|11303.3|11302|11301.4|186
1643161500000|2022-01-26 01:45:00|11302.6|11302|11303.3|11302.7|11303.5|11302.8|11302.1|11301.5|175
1643161800000|2022-01-26 01:50:00|11303.4|11302.8|11303.5|11302.9|11303.8|11303.2|11302.7|11302|137
1643162100000|2022-01-26 01:55:00|11303.4|11302.8|11305.8|11304.9|11305.8|11305.1|11303.4|11302.8|155
1643162400000|2022-01-26 02:00:00|11305.6|11305|11305.7|11305.1|11306.6|11306|11305|11304.4|247
1643162700000|2022-01-26 02:05:00|11306.1|11305.5|11307.2|11306.6|11308.7|11308|11306|11305.4|262
1643163000000|2022-01-26 02:10:00|11307.3|11306.7|11308.6|11308|11309.5|11308.7|11307.2|11306.6|257
1643163300000|2022-01-26 02:15:00|11308.7|11308.1|11308.5|11307.9|11309|11308.3|11307.7|11307|224
1643163600000|2022-01-26 02:20:00|11308.4|11307.8|11308.4|11307.5|11308.9|11308.1|11307.7|11306.9|223
1643163900000|2022-01-26 02:25:00|11308.3|11307.4|11307.8|11307.2|11308.4|11307.5|11307.1|11306.4|208
1643164200000|2022-01-26 02:30:00|11307.7|11307.1|11308.5|11307.9|11309.1|11308.3|11307.4|11306.6|297
1643164500000|2022-01-26 02:35:00|11308.4|11307.8|11309.3|11308.4|11309.4|11308.7|11308.3|11307.6|251
1643164800000|2022-01-26 02:40:00|11309.1|11308.5|11310.9|11310.3|11311.2|11310.5|11308.8|11308.2|217
1643165100000|2022-01-26 02:45:00|11311|11310.4|11310|11309.4|11311|11310.4|11309.7|11309.1|209
1643165400000|2022-01-26 02:50:00|11310.1|11309.5|11308.7|11308.1|11310.3|11309.7|11308.5|11307.9|169
1643165700000|2022-01-26 02:55:00|11308.5|11307.9|11306.7|11306.1|11308.7|11307.9|11305.9|11305.3|360
1643166000000|2022-01-26 03:00:00|11306.6|11306|11307.2|11306.6|11307.3|11306.7|11305.6|11305|211
1643166300000|2022-01-26 03:05:00|11307|11306.4|11308.7|11308.1|11309.1|11308.4|11306.8|11306.2|191
1643166600000|2022-01-26 03:10:00|11308.6|11308|11307.7|11307.1|11308.8|11308|11307.7|11307.1|99
1643166900000|2022-01-26 03:15:00|11307.5|11306.9|11309.4|11308.8|11309.7|11308.9|11307.4|11306.8|115
1643167200000|2022-01-26 03:20:00|11309.5|11308.9|11309|11308.1|11309.8|11309.2|11308.8|11308.1|120
1643167500000|2022-01-26 03:25:00|11308.8|11308.2|11307.1|11306.5|11309.2|11308.3|11307.1|11306.5|318
1643167800000|2022-01-26 03:30:00|11307.2|11306.6|11306.1|11305.5|11307.6|11307|11305.5|11304.9|315
1643168100000|2022-01-26 03:35:00|11306.2|11305.6|11306.1|11305.5|11306.7|11306|11305.4|11304.8|248
1643168400000|2022-01-26 03:40:00|11306.2|11305.6|11304.6|11304|11306.2|11305.6|11304.4|11303.8|261
1643168700000|2022-01-26 03:45:00|11304.5|11303.9|11304.1|11303.5|11305.5|11304.9|11303.7|11303.1|251
1643169000000|2022-01-26 03:50:00|11304|11303.4|11304.6|11304|11304.7|11304.1|11304|11303.4|167
1643169300000|2022-01-26 03:55:00|11304.5|11303.9|11306.1|11305.5|11306.6|11306|11304.5|11303.9|152
1643169600000|2022-01-26 04:00:00|11306.2|11305.6|11304.1|11303.5|11306.5|11305.9|11304.1|11303.5|204
1643169900000|2022-01-26 04:05:00|11304|11303.4|11304.2|11303.6|11304.7|11304.1|11303.7|11303.1|137
1643170200000|2022-01-26 04:10:00|11304|11303.4|11305.8|11305.2|11306.2|11305.6|11303.7|11303.1|140
1643170500000|2022-01-26 04:15:00|11305.7|11305.1|11305.6|11305|11306.3|11305.7|11304.8|11304.2|211
1643170800000|2022-01-26 04:20:00|11305.5|11304.9|11304.7|11304.1|11306.2|11305.6|11304.6|11304|139
1643171100000|2022-01-26 04:25:00|11304.6|11304|11305.2|11304.6|11305.7|11305.1|11304.5|11303.9|149
1643171400000|2022-01-26 04:30:00|11305.1|11304.5|11305.3|11304.7|11305.8|11305.2|11304|11303.4|187
1643171700000|2022-01-26 04:35:00|11305.2|11304.6|11304.4|11303.8|11305.8|11305.2|11303.6|11303|180
1643172000000|2022-01-26 04:40:00|11304.3|11303.7|11302.2|11301.3|11305|11304.4|11301.9|11301.2|177
1643172300000|2022-01-26 04:45:00|11302.5|11301.9|11303.1|11302.5|11303.3|11302.7|11301.6|11300.9|151
1643172600000|2022-01-26 04:50:00|11303.2|11302.6|11301.5|11300.9|11303.3|11302.7|11301.5|11300.9|103
1643172900000|2022-01-26 04:55:00|11301.6|11301|11301.9|11301.3|11302.2|11301.6|11301|11300.4|168
1643173200000|2022-01-26 05:00:00|11301.8|11301.2|11302.1|11301.5|11302.3|11301.6|11301|11300.4|109
1643173500000|2022-01-26 05:05:00|11302.3|11301.4|11303.2|11302.6|11303.4|11302.6|11301.8|11301.2|122
1643173800000|2022-01-26 05:10:00|11303.1|11302.5|11303.2|11302.6|11303.5|11302.9|11302.8|11302.2|99
1643174100000|2022-01-26 05:15:00|11303.1|11302.5|11302.1|11301.5|11303.6|11302.9|11302.1|11301.5|99
1643174400000|2022-01-26 05:20:00|11302.2|11301.6|11304|11303.4|11304.2|11303.6|11302|11301.4|136
1643174700000|2022-01-26 05:25:00|11304.1|11303.5|11304.3|11303.7|11304.4|11303.7|11303.5|11302.7|126
1643175000000|2022-01-26 05:30:00|11304.2|11303.6|11305.3|11304.7|11305.3|11304.7|11304.2|11303.6|106
1643175300000|2022-01-26 05:35:00|11305|11304.4|11304.6|11304|11305.4|11304.8|11304.4|11303.8|195
1643175600000|2022-01-26 05:40:00|11304.3|11303.7|11304.8|11304.2|11304.9|11304.3|11303.6|11303|199
1643175900000|2022-01-26 05:45:00|11304.9|11304.3|11305|11304.4|11305.3|11304.7|11304.6|11304|126
1643176200000|2022-01-26 05:50:00|11304.9|11304.3|11305.1|11304.5|11305.2|11304.6|11304|11303.3|155
1643176500000|2022-01-26 05:55:00|11305.2|11304.6|11304.9|11304.3|11305.7|11305.1|11304.5|11303.9|250
1643176800000|2022-01-26 06:00:00|11304.8|11304.2|11304.9|11304.3|11305.5|11304.8|11304|11303.4|207
1643177100000|2022-01-26 06:05:00|11304.8|11304.2|11303.9|11303.3|11305|11304.4|11303.8|11303.2|141
1643177400000|2022-01-26 06:10:00|11304|11303.4|11305|11304.1|11305|11304.4|11303.8|11303.2|179
1643177700000|2022-01-26 06:15:00|11304.9|11304.3|11304.4|11303.8|11305|11304.4|11303.6|11303|197
1643178000000|2022-01-26 06:20:00|11304.5|11303.9|11305.3|11304.7|11305.5|11304.9|11304.3|11303.7|210
1643178300000|2022-01-26 06:25:00|11305.4|11304.8|11304.9|11304.3|11305.6|11305|11303.7|11303|192
1643178600000|2022-01-26 06:30:00|11305|11304.4|11303.2|11302.6|11305|11304.4|11302.5|11301.8|277
1643178900000|2022-01-26 06:35:00|11303.1|11302.5|11302.1|11301.5|11303.2|11302.6|11301|11300.4|246
1643179200000|2022-01-26 06:40:00|11302|11301.4|11299.4|11298.5|11302.1|11301.5|11299.1|11298.5|219
1643179500000|2022-01-26 06:45:00|11299.3|11298.7|11298.5|11297.9|11299.3|11298.7|11297.7|11297.1|221
1643179800000|2022-01-26 06:50:00|11298.6|11298|11296.6|11296|11298.6|11298|11296.4|11295.7|273
1643180100000|2022-01-26 06:55:00|11296.7|11296.1|11294|11293.1|11297.1|11296.5|11293.6|11293|354
1643180400000|2022-01-26 07:00:00|11293.9|11293.3|11295|11294.4|11295.3|11294.6|11292.6|11292|343
1643180700000|2022-01-26 07:05:00|11294.9|11294.3|11296.2|11295.6|11296.3|11295.6|11292.9|11292.3|414
1643181000000|2022-01-26 07:10:00|11296.1|11295.5|11296.2|11295.6|11297|11296.3|11295.2|11294.6|324
1643181300000|2022-01-26 07:15:00|11296.1|11295.5|11294|11293.4|11296.1|11295.5|11293.9|11293.3|329
1643181600000|2022-01-26 07:20:00|11294.1|11293.5|11292.1|11291.5|11294.1|11293.5|11292|11291.4|246
1643181900000|2022-01-26 07:25:00|11292|11291.4|11292|11291.4|11293.3|11292.7|11290.8|11290.2|348
1643182200000|2022-01-26 07:30:00|11291.9|11291.3|11292.3|11291.7|11293|11292.3|11289.5|11288.9|337
1643182500000|2022-01-26 07:35:00|11292.2|11291.6|11291.3|11290.7|11293.7|11293|11291.2|11290.5|341
1643182800000|2022-01-26 07:40:00|11291.2|11290.6|11294.8|11294.2|11294.9|11294.3|11290.3|11289.7|404
1643183100000|2022-01-26 07:45:00|11294.4|11293.8|11295.2|11294.6|11296.5|11295.9|11293.6|11293|395
1643183400000|2022-01-26 07:50:00|11295.3|11294.7|11292.4|11291.8|11295.3|11294.7|11290.7|11290.1|356
1643183700000|2022-01-26 07:55:00|11292.3|11291.7|11291.5|11290.9|11293.8|11293|11290.5|11289.9|417
1643184000000|2022-01-26 08:00:00|11291.4|11290.8|11290.5|11289.9|11292.6|11292|11287.9|11287.3|564
1643184300000|2022-01-26 08:05:00|11290.3|11289.7|11293.1|11292.5|11293.5|11292.9|11289.8|11289.2|450
1643184600000|2022-01-26 08:10:00|11293.3|11292.7|11294.7|11293.8|11294.7|11294|11292.3|11291.7|515
1643184900000|2022-01-26 08:15:00|11294.5|11293.9|11293.7|11293.1|11297.3|11296.7|11293.4|11292.8|545
1643185200000|2022-01-26 08:20:00|11293.8|11293.2|11294|11293.4|11295.9|11295.3|11292.6|11292|496
1643185500000|2022-01-26 08:25:00|11293.9|11293.3|11293.1|11292.5|11294.6|11294|11291.6|11291|422
1643185800000|2022-01-26 08:30:00|11292.9|11292.3|11294.1|11293.5|11294.4|11293.8|11290.8|11290.2|346
1643186100000|2022-01-26 08:35:00|11294.2|11293.6|11295|11294.4|11297.6|11297|11294.1|11293.5|521
1643186400000|2022-01-26 08:40:00|11294.9|11294.3|11292.4|11291.8|11295.9|11295.2|11291.9|11291.3|505
1643186700000|2022-01-26 08:45:00|11292.5|11291.9|11290.3|11289.7|11293.8|11293.2|11289.9|11289.3|526
1643187000000|2022-01-26 08:50:00|11290.4|11289.8|11284.9|11284.3|11290.4|11289.8|11284.7|11284.1|514
1643187300000|2022-01-26 08:55:00|11284.8|11284.2|11288.4|11287.8|11290.1|11289.4|11284.6|11284|544
1643187600000|2022-01-26 09:00:00|11288.2|11287.6|11291.1|11290.5|11291.6|11291|11285.6|11284.8|643
1643187900000|2022-01-26 09:05:00|11291.2|11290.6|11288.6|11288|11292|11291.4|11287.4|11286.8|442
1643188200000|2022-01-26 09:10:00|11288.8|11288.2|11288.8|11288.2|11289.9|11289.3|11287.8|11287.1|467
1643188500000|2022-01-26 09:15:00|11288.7|11288.1|11286.3|11285.7|11289.8|11289.2|11285.1|11284.5|478
1643188800000|2022-01-26 09:20:00|11286.5|11285.9|11286.7|11286.1|11287|11286.3|11284.2|11283.5|512
1643189100000|2022-01-26 09:25:00|11286.8|11286.2|11287.8|11287.2|11288.9|11288.3|11285.7|11285.1|470
1643189400000|2022-01-26 09:30:00|11288|11287.4|11284|11283.4|11288.8|11288.2|11284|11283.4|432
1643189700000|2022-01-26 09:35:00|11283.9|11283.3|11286.2|11285.6|11287.5|11286.9|11283.7|11283.1|423
1643190000000|2022-01-26 09:40:00|11286.3|11285.7|11286.3|11285.7|11287|11286.3|11285|11284.4|340
1643190300000|2022-01-26 09:45:00|11286.1|11285.5|11285.4|11284.8|11288.9|11288.3|11285.4|11284.8|454
1643190600000|2022-01-26 09:50:00|11285.5|11284.9|11284.5|11283.6|11287|11286.4|11283.7|11283.1|411
1643190900000|2022-01-26 09:55:00|11284.4|11283.9|11287|11286.4|11287.6|11287|11284.3|11283.7|465
1643191200000|2022-01-26 10:00:00|11287.2|11286.3|11285.2|11284.6|11288.4|11287.8|11285|11284.4|515
1643191500000|2022-01-26 10:05:00|11285.3|11284.7|11284.8|11284.2|11287.9|11287.3|11283.5|11282.9|494
1643191800000|2022-01-26 10:10:00|11285|11284.1|11284.9|11284.3|11285.2|11284.5|11282.3|11281.7|461
1643192100000|2022-01-26 10:15:00|11285|11284.4|11280.6|11280|11285.3|11284.6|11280|11279.2|501
1643192400000|2022-01-26 10:20:00|11280.7|11280.1|11285.2|11284.6|11285.3|11284.7|11280.7|11280.1|358
1643192700000|2022-01-26 10:25:00|11285.1|11284.5|11283|11282.4|11285.8|11285.2|11282.6|11282|377
1643193000000|2022-01-26 10:30:00|11283.1|11282.5|11282|11281.1|11283.6|11282.9|11281.6|11281|332
1643193300000|2022-01-26 10:35:00|11281.8|11281.2|11279.1|11278.5|11281.8|11281.2|11278.7|11278.1|438
1643193600000|2022-01-26 10:40:00|11279.2|11278.6|11282.3|11281.7|11282.6|11282|11279.1|11278.5|310
1643193900000|2022-01-26 10:45:00|11282.2|11281.6|11277.1|11276.5|11282.3|11281.7|11276.7|11276.1|388
1643194200000|2022-01-26 10:50:00|11277|11276.4|11279.6|11279|11280.1|11279.5|11276.6|11276|421
1643194500000|2022-01-26 10:55:00|11279.7|11279.1|11281.8|11281.2|11282|11281.4|11279.6|11279|313
1643194800000|2022-01-26 11:00:00|11281.9|11281.3|11280.9|11280.3|11282.9|11282.2|11280|11279.4|407
1643195100000|2022-01-26 11:05:00|11280.8|11280.2|11278.9|11278.3|11282.7|11282|11278.7|11278.1|396
1643195400000|2022-01-26 11:10:00|11278.8|11278.2|11281.2|11280.6|11281.3|11280.7|11278.7|11278.1|407
1643195700000|2022-01-26 11:15:00|11281.3|11280.7|11282.8|11282.2|11283.2|11282.6|11279.8|11279.2|349
1643196000000|2022-01-26 11:20:00|11282.7|11282.1|11281.4|11280.8|11284.1|11283.4|11281.1|11280.5|374
1643196300000|2022-01-26 11:25:00|11281.3|11280.7|11281.2|11280.6|11282.4|11281.7|11279.7|11279.1|326
1643196600000|2022-01-26 11:30:00|11281.1|11280.5|11279.3|11278.7|11281.3|11280.7|11279.2|11278.6|292
1643196900000|2022-01-26 11:35:00|11279.2|11278.6|11279.8|11279.2|11280.8|11280.2|11277.7|11277.1|337
1643197200000|2022-01-26 11:40:00|11279.9|11279.3|11281.3|11280.7|11281.6|11281|11279.6|11278.9|312
1643197500000|2022-01-26 11:45:00|11281.4|11280.8|11279.9|11279.3|11281.7|11281.1|11279.8|11279.1|364
1643197800000|2022-01-26 11:50:00|11279.7|11279.1|11279.1|11278.5|11279.7|11279.1|11275.8|11275.2|562
1643198100000|2022-01-26 11:55:00|11279.2|11278.6|11279.4|11278.5|11279.4|11278.8|11275.7|11275.1|454
1643198400000|2022-01-26 12:00:00|11279.3|11278.4|11279|11278.4|11280|11279.4|11276.7|11276.1|520
1643198700000|2022-01-26 12:05:00|11278.9|11278.3|11278.4|11277.8|11280|11279.4|11277.8|11277.2|375
1643199000000|2022-01-26 12:10:00|11278.3|11277.7|11278.8|11278.2|11279.6|11278.8|11275.6|11274.9|506
1643199300000|2022-01-26 12:15:00|11278.7|11278.1|11277.2|11276.6|11278.7|11278.1|11277.1|11276.5|418
1643199600000|2022-01-26 12:20:00|11277.3|11276.7|11278.2|11277.6|11279|11278.4|11276.4|11275.8|486
1643199900000|2022-01-26 12:25:00|11278.1|11277.5|11279.3|11278.7|11280.1|11279.3|11277.2|11276.6|440
1643200200000|2022-01-26 12:30:00|11279.4|11278.8|11279.7|11279.1|11280.1|11279.5|11278.7|11278.1|270
1643200500000|2022-01-26 12:35:00|11279.6|11279|11278.3|11277.7|11279.6|11279|11276.8|11276.2|448
1643200800000|2022-01-26 12:40:00|11278.4|11277.8|11282.4|11281.8|11282.9|11282.3|11278.1|11277.5|356
1643201100000|2022-01-26 12:45:00|11282.6|11282|11286.3|11285.7|11286.3|11285.7|11281.7|11281.1|522
1643201400000|2022-01-26 12:50:00|11286.4|11285.8|11283.7|11283.1|11286.4|11285.8|11283.2|11282.6|318
1643201700000|2022-01-26 12:55:00|11283.8|11283.2|11276.6|11276|11283.9|11283.3|11276.4|11275.8|614
1643202000000|2022-01-26 13:00:00|11276.9|11276.3|11279.5|11278.9|11280.7|11280|11276.5|11275.9|597
1643202300000|2022-01-26 13:05:00|11279.6|11279|11278.1|11277.2|11280.3|11279.5|11277.4|11276.8|495
1643202600000|2022-01-26 13:10:00|11278|11277.4|11276.9|11276.3|11280.3|11279.5|11276.9|11276.3|581
1643202900000|2022-01-26 13:15:00|11277|11276.4|11277.8|11276.9|11279.5|11278.9|11276.3|11275.7|528
1643203200000|2022-01-26 13:20:00|11277.9|11277|11277.7|11276.8|11280.1|11279.5|11276|11275.1|571
1643203500000|2022-01-26 13:25:00|11277.8|11276.9|11275.6|11275|11278.8|11278.2|11275.4|11274.7|553
1643203800000|2022-01-26 13:30:00|11275.7|11274.8|11275.8|11275.2|11276.4|11275.5|11271.9|11271.2|568
1643204100000|2022-01-26 13:35:00|11275.7|11275.1|11277.2|11276.6|11278.9|11278.3|11275.6|11275|510
1643204400000|2022-01-26 13:40:00|11277.3|11276.7|11278.7|11278.1|11278.9|11278.2|11276.1|11275.5|420
1643204700000|2022-01-26 13:45:00|11278.8|11278.2|11279.5|11278.9|11280.5|11279.9|11277.6|11276.8|532
1643205000000|2022-01-26 13:50:00|11279.6|11279|11281.8|11281.2|11282.5|11281.9|11278.2|11277.6|549
1643205300000|2022-01-26 13:55:00|11281.5|11280.9|11282.8|11282.2|11283.4|11282.8|11278.7|11278.1|717
1643205600000|2022-01-26 14:00:00|11283|11282.1|11284.3|11283.7|11284.4|11283.8|11282|11281.4|655
1643205900000|2022-01-26 14:05:00|11284.5|11283.9|11288.4|11287.8|11288.6|11288|11283.5|11282.9|544
1643206200000|2022-01-26 14:10:00|11288|11287.4|11290.2|11289.6|11291|11290.3|11287.8|11287.2|545
1643206500000|2022-01-26 14:15:00|11290.1|11289.5|11286.5|11285.9|11290.2|11289.6|11285.9|11285.3|669
1643206800000|2022-01-26 14:20:00|11286.6|11286|11287.9|11287.3|11290|11289.3|11286.3|11285.7|595
1643207100000|2022-01-26 14:25:00|11288|11287.4|11295.9|11295.3|11296.5|11295.8|11287.8|11287.2|693
1643207400000|2022-01-26 14:30:00|11296|11295.4|11291.6|11291|11296.2|11295.6|11291|11290.3|562
1643207700000|2022-01-26 14:35:00|11291.2|11290.6|11296.6|11296|11296.8|11296.1|11290.1|11289.5|585
1643208000000|2022-01-26 14:40:00|11296.7|11295.8|11290.7|11290.1|11296.8|11296.2|11289.7|11289.1|799
1643208300000|2022-01-26 14:45:00|11290.6|11290|11288.4|11287.8|11291.1|11290.5|11284.9|11284.3|723
1643208600000|2022-01-26 14:50:00|11288.2|11287.6|11286.5|11285.9|11291.1|11290.5|11286.3|11285.7|723
1643208900000|2022-01-26 14:55:00|11286.4|11285.8|11284.3|11283.4|11286.8|11286.2|11283.5|11282.6|611
1643209200000|2022-01-26 15:00:00|11284.7|11283.8|11284.3|11283.7|11287.6|11286.7|11281.7|11281|1192
1643209500000|2022-01-26 15:05:00|11284.4|11283.8|11286.9|11286.3|11287.6|11287|11283.5|11282.9|779
1643209800000|2022-01-26 15:10:00|11286.8|11286.2|11286.7|11286.1|11288.1|11287.5|11285.3|11284.7|700
1643210100000|2022-01-26 15:15:00|11286.6|11286|11281.4|11280.8|11286.8|11286.2|11281.4|11280.8|678
1643210400000|2022-01-26 15:20:00|11281.3|11280.7|11279.2|11278.6|11282.7|11282.1|11278.1|11277.5|605
1643210700000|2022-01-26 15:25:00|11279|11278.4|11282.9|11282.3|11283.2|11282.4|11278.1|11277.5|737
1643211000000|2022-01-26 15:30:00|11283|11282.4|11280.7|11280.1|11285|11284.4|11280|11279.4|678
1643211300000|2022-01-26 15:35:00|11280.9|11280.3|11276.2|11275.6|11282|11281.4|11275.5|11274.9|546
1643211600000|2022-01-26 15:40:00|11276.3|11275.7|11278.3|11277.4|11278.3|11277.5|11274.2|11273.6|680
1643211900000|2022-01-26 15:45:00|11278.1|11277.2|11280|11279.4|11283.2|11282.6|11277.4|11276.8|714
1643212200000|2022-01-26 15:50:00|11280.1|11279.5|11281|11280.4|11282.9|11282|11278.6|11277.9|786
1643212500000|2022-01-26 15:55:00|11280.9|11280.3|11280.9|11280.3|11283.3|11282.7|11279.4|11278.8|715
1643212800000|2022-01-26 16:00:00|11280.8|11280.2|11282.8|11282.2|11283.9|11283.3|11280.7|11280.1|697
1643213100000|2022-01-26 16:05:00|11282.9|11282.3|11283.3|11282.7|11284.2|11283.6|11281.4|11280.8|570
1643213400000|2022-01-26 16:10:00|11283.4|11282.8|11285.5|11284.9|11287.6|11286.9|11282.5|11281.9|584
1643213700000|2022-01-26 16:15:00|11285.4|11284.8|11281.8|11281.2|11285.4|11284.8|11281.5|11280.8|506
1643214000000|2022-01-26 16:20:00|11281.7|11281.1|11283.3|11282.7|11283.4|11282.8|11281|11280.4|381
1643214300000|2022-01-26 16:25:00|11283.4|11282.8|11282.3|11281.7|11283.8|11283.2|11281.3|11280.7|381
1643214600000|2022-01-26 16:30:00|11282.1|11281.5|11282.1|11281.5|11282.6|11282|11278.8|11278.2|509
1643214900000|2022-01-26 16:35:00|11282.2|11281.6|11280|11279.4|11283.4|11282.8|11279|11278.4|500
1643215200000|2022-01-26 16:40:00|11279.7|11279.1|11279.7|11279.1|11281|11280.4|11278.3|11277.7|437
1643215500000|2022-01-26 16:45:00|11279.8|11279.2|11282.8|11282.2|11282.9|11282.3|11279.6|11279|399
1643215800000|2022-01-26 16:50:00|11282.6|11282|11280.5|11279.9|11283.6|11283|11280.4|11279.8|463
1643216100000|2022-01-26 16:55:00|11280.4|11279.8|11279.2|11278.6|11281|11280.4|11279.1|11278.5|444
1643216400000|2022-01-26 17:00:00|11279.1|11278.5|11281.5|11280.9|11281.9|11281.1|11278.6|11277.8|422
1643216700000|2022-01-26 17:05:00|11281.4|11280.8|11282.8|11282.2|11284|11283.4|11281.3|11280.7|348
1643217000000|2022-01-26 17:10:00|11282.9|11282.3|11283|11282.4|11283.6|11283|11280.3|11279.7|446
1643217300000|2022-01-26 17:15:00|11283.4|11282.8|11282.3|11281.7|11283.8|11283.2|11281.5|11280.8|412
1643217600000|2022-01-26 17:20:00|11282.2|11281.6|11286.2|11285.6|11286.6|11285.9|11282|11281.3|407
1643217900000|2022-01-26 17:25:00|11286.3|11285.7|11288|11287.4|11288.7|11288.1|11286.1|11285.4|337
1643218200000|2022-01-26 17:30:00|11287.9|11287.3|11287.3|11286.7|11288.1|11287.5|11286|11285.2|223
1643218500000|2022-01-26 17:35:00|11287|11286.4|11284.2|11283.6|11287|11286.4|11284.1|11283.5|289
1643218800000|2022-01-26 17:40:00|11284.3|11283.7|11285.8|11285.2|11286.9|11286.3|11284.1|11283.5|183
1643219100000|2022-01-26 17:45:00|11285.5|11284.9|11287.4|11286.8|11287.7|11287|11285.3|11284.7|302
1643219400000|2022-01-26 17:50:00|11287.3|11286.7|11287.1|11286.5|11287.5|11286.9|11285.9|11285.3|250
1643219700000|2022-01-26 17:55:00|11287.4|11286.8|11288.4|11287.8|11288.5|11287.9|11286.8|11286.2|285
1643220000000|2022-01-26 18:00:00|11288.5|11287.9|11290.3|11289.7|11292.3|11291.7|11288.4|11287.8|369
1643220300000|2022-01-26 18:05:00|11290.1|11289.5|11291.7|11291.1|11291.9|11291.3|11289.6|11289|213
1643220600000|2022-01-26 18:10:00|11291.8|11291.2|11292.2|11291.6|11293.4|11292.8|11291.8|11291.2|198
1643220900000|2022-01-26 18:15:00|11292.3|11291.7|11292.8|11292.2|11293.8|11293.2|11291.9|11291.3|244
1643221200000|2022-01-26 18:20:00|11293|11292.4|11292.8|11292.2|11294.4|11293.8|11292.5|11291.9|310
1643221500000|2022-01-26 18:25:00|11292.9|11292.3|11292.4|11291.8|11293.1|11292.5|11292.1|11291.5|258
1643221800000|2022-01-26 18:30:00|11292.3|11291.7|11294.1|11293.5|11294.3|11293.7|11291.8|11291.2|371
1643222100000|2022-01-26 18:35:00|11294.2|11293.6|11292.7|11292.1|11294.8|11294.2|11292.3|11291.7|369
1643222400000|2022-01-26 18:40:00|11292.8|11292.2|11293.6|11293|11294.9|11294.3|11292.7|11292.1|298
1643222700000|2022-01-26 18:45:00|11293.7|11293.1|11290.7|11289.8|11294.3|11293.6|11290.4|11289.5|378
1643223000000|2022-01-26 18:50:00|11290.6|11289.7|11288.4|11287.5|11290.9|11290.1|11287.8|11287|405
1643223300000|2022-01-26 18:55:00|11288.2|11287.6|11286.3|11282.8|11288.8|11287.6|11284.7|11281.9|572
1643223600000|2022-01-26 19:00:00|11286.1|11283.3|11277.5|11276.2|11301.2|11299.7|11277.5|11275.9|1338
1643223900000|2022-01-26 19:05:00|11278|11276.8|11283.2|11282.3|11286.4|11285.3|11274.5|11273.3|1434
1643224200000|2022-01-26 19:10:00|11283.1|11282.2|11296.2|11295.6|11296.6|11295.7|11283.1|11282.2|1231
1643224500000|2022-01-26 19:15:00|11296.8|11295.9|11293.4|11292.5|11298.2|11297.3|11286.5|11285.7|1321
1643224800000|2022-01-26 19:20:00|11293.3|11292.4|11289|11288.1|11293.5|11292.6|11286.8|11285.9|732
1643225100000|2022-01-26 19:25:00|11288.9|11288|11288.9|11288|11291.8|11291|11287.8|11286.9|998
1643225400000|2022-01-26 19:30:00|11288.7|11287.8|11280.3|11279.4|11289.9|11289|11275.6|11274.7|1455
1643225700000|2022-01-26 19:35:00|11280.2|11279.3|11276.3|11275.4|11289.3|11288.4|11267.9|11267|1951
1643226000000|2022-01-26 19:40:00|11276.7|11275.8|11257.2|11256.3|11276.9|11276|11255.7|11254.8|2079
1643226300000|2022-01-26 19:45:00|11257.3|11256.4|11253.8|11252.9|11261.1|11260.2|11249.2|11247.7|2022
1643226600000|2022-01-26 19:50:00|11253.3|11252.4|11254|11253.1|11267.6|11266.7|11251.6|11250.7|2003
1643226900000|2022-01-26 19:55:00|11254.4|11253.5|11255.9|11255|11257.6|11256.7|11247.9|11246.9|1663
1643227200000|2022-01-26 20:00:00|11255.3|11254.4|11249.3|11248.4|11255.7|11254.8|11247.7|11246.9|1674
1643227500000|2022-01-26 20:05:00|11249.2|11248.3|11247.6|11246.7|11251.7|11250.8|11246.8|11245.9|1460
1643227800000|2022-01-26 20:10:00|11247.4|11246.5|11245.5|11244.6|11252.6|11251.7|11245.5|11244.6|1404
1643228100000|2022-01-26 20:15:00|11245.4|11244.5|11243.2|11242.3|11245.4|11244.5|11240.6|11239.7|1305
1643228400000|2022-01-26 20:20:00|11243.5|11242.6|11242.7|11241.8|11245.3|11244.4|11239.1|11238.2|1128
1643228700000|2022-01-26 20:25:00|11242.9|11242|11242.7|11241.8|11244.6|11243.8|11238.3|11237.7|1176
1643229000000|2022-01-26 20:30:00|11242.6|11241.7|11240.5|11239.9|11245.9|11245|11239.7|11239|1035
1643229300000|2022-01-26 20:35:00|11240.4|11239.8|11236.7|11235.8|11240.8|11239.9|11235.8|11234.9|1024
1643229600000|2022-01-26 20:40:00|11236.8|11235.9|11240.4|11239.8|11241.8|11240.9|11236.5|11235.6|990
1643229900000|2022-01-26 20:45:00|11240.3|11239.7|11240.7|11240.1|11241.3|11240.6|11237.1|11236.5|982
1643230200000|2022-01-26 20:50:00|11240.8|11240.2|11243.2|11242.6|11244|11243.1|11239.6|11238.9|784
1643230500000|2022-01-26 20:55:00|11243.3|11242.3|11240.9|11240|11245.2|11244.3|11240.3|11239.6|972
1643230800000|2022-01-26 21:00:00|11241.1|11240.2|11241|11240.4|11244.5|11243.7|11240.6|11239.8|462
1643231100000|2022-01-26 21:05:00|11240.9|11240.3|11238.8|11237.9|11241.2|11240.5|11237.4|11236.6|354
1643231400000|2022-01-26 21:10:00|11238.7|11237.8|11236.4|11235.5|11238.7|11237.8|11235.9|11235.3|372
1643231700000|2022-01-26 21:15:00|11236.3|11235.4|11237.2|11236.6|11237.7|11237.1|11236.1|11235.3|270
1643232000000|2022-01-26 21:20:00|11237.1|11236.5|11237|11236.1|11237.7|11236.9|11236|11235.2|264
1643232300000|2022-01-26 21:25:00|11236.8|11235.9|11239.1|11238.5|11240.4|11239.5|11236.5|11235.8|230
1643232600000|2022-01-26 21:30:00|11239.2|11238.6|11238|11237.1|11239.3|11238.6|11236.7|11236|254
1643232900000|2022-01-26 21:35:00|11237.9|11237|11239.9|11239|11240|11239.3|11237.2|11236.3|193
1643233200000|2022-01-26 21:40:00|11239.7|11239.1|11240.2|11239.3|11240.4|11239.7|11239.3|11238.4|174
1643233500000|2022-01-26 21:45:00|11240.3|11239.4|11240.1|11239.2|11240.7|11240|11239.4|11238.4|250
1643233800000|2022-01-26 21:50:00|11240|11239.1|11243|11241.8|11243.1|11242|11239.4|11238.5|324
1643234100000|2022-01-26 21:55:00|11243.1|11241.7|11243.4|11237.9|11244|11242.4|11241.6|11237.2|595
1643234400000|2022-01-26 22:00:00|11243.2|11237.4|11243.5|11237.5|11243.7|11238.5|11242.4|11236.4|58
1643234700000|2022-01-26 22:05:00|11243.6|11237.6|11240.7|11237.1|11243.7|11237.7|11240.3|11236|114
1643235000000|2022-01-26 22:10:00|11241.2|11236.8|11240.2|11237.6|11242.3|11238|11240|11236.3|476
1643235300000|2022-01-26 22:15:00|11240.1|11237.4|11240.8|11238.4|11241.3|11238.4|11240.1|11236.8|1167
1643235600000|2022-01-26 22:20:00|11240.5|11238.3|11243.9|11237.9|11244.3|11238.4|11240.2|11236.9|428
1643235900000|2022-01-26 22:25:00|11244|11238|11243.5|11238.1|11244.1|11238.4|11243|11237.1|134
1643236200000|2022-01-26 22:30:00|11243.4|11238.4|11243.3|11239.9|11244.4|11240|11240.8|11237.5|711
1643236500000|2022-01-26 22:35:00|11243.4|11240|11243.1|11240.1|11243.7|11240.8|11243|11239|562
1643236800000|2022-01-26 22:40:00|11243|11240.3|11243.3|11240|11243.6|11240.6|11242.9|11239.2|241
1643237100000|2022-01-26 22:45:00|11243.4|11240.1|11242.6|11239.9|11244|11240.8|11242|11239.5|229
1643237400000|2022-01-26 22:50:00|11242.9|11240|11242.1|11240.2|11243|11240.3|11242.1|11239.6|177
1643237700000|2022-01-26 22:55:00|11242.3|11240.1|11242.6|11239.8|11243.4|11240.9|11242.2|11239.8|239
1643238000000|2022-01-26 23:00:00|11242.4|11239.9|11242.7|11241.4|11243.3|11242.2|11239.8|11238.5|582
1643238300000|2022-01-26 23:05:00|11242.5|11241.3|11240|11239.1|11242.8|11241.9|11238.9|11238|428
1643238600000|2022-01-26 23:10:00|11240.1|11239.2|11238.7|11237.8|11241.5|11240.6|11237.7|11236.8|315
1643238900000|2022-01-26 23:15:00|11238.6|11237.7|11236.7|11235.8|11240|11239.1|11236.1|11235.2|254
1643239200000|2022-01-26 23:20:00|11236.8|11235.9|11237|11236.1|11237.7|11236.8|11236.5|11235.6|203
1643239500000|2022-01-26 23:25:00|11236.9|11236|11237.4|11236.5|11237.9|11237.1|11236.7|11235.8|158
1643239800000|2022-01-26 23:30:00|11237.5|11236.6|11240.5|11239.6|11240.6|11239.7|11237.2|11236.4|264
1643240100000|2022-01-26 23:35:00|11240.4|11239.5|11241.3|11240.4|11242.4|11241.5|11240.4|11239.5|234
1643240400000|2022-01-26 23:40:00|11241.4|11240.5|11241.9|11241|11242.4|11241.5|11241.3|11240.4|227
1643240700000|2022-01-26 23:45:00|11241.8|11240.9|11240.1|11239.5|11241.9|11241|11239.9|11239.2|249
1643241000000|2022-01-26 23:50:00|11240.2|11239.6|11239.9|11239|11240.6|11239.7|11239.6|11238.8|175
1643241300000|2022-01-26 23:55:00|11240.2|11239.3|11241.1|11240.5|11241.4|11240.6|11240|11239.3|119
1643241600000|2022-01-27 00:00:00|11241|11240.4|11239.9|11239.3|11242.1|11241.5|11239.6|11238.9|345
1643241900000|2022-01-27 00:05:00|11240.5|11239.9|11237.7|11236.8|11243.9|11243|11237.6|11236.8|415
1643242200000|2022-01-27 00:10:00|11237.8|11236.9|11239.9|11239.3|11240.9|11240|11237.2|11236.3|332
1643242500000|2022-01-27 00:15:00|11240|11239.1|11236.9|11236|11240.4|11239.6|11236.5|11235.7|277
1643242800000|2022-01-27 00:20:00|11236.7|11236.1|11238.6|11238|11238.9|11238.3|11236.6|11235.9|397
1643243100000|2022-01-27 00:25:00|11238.7|11238.1|11237.1|11236.2|11240.6|11239.9|11236.5|11235.7|401
1643243400000|2022-01-27 00:30:00|11237|11236.4|11235|11234.4|11237.2|11236.6|11234.5|11233.8|448
1643243700000|2022-01-27 00:35:00|11235.1|11234.5|11234.1|11233.5|11235.5|11234.8|11233.7|11233|345
1643244000000|2022-01-27 00:40:00|11234.2|11233.6|11234.2|11233.3|11236.1|11235.4|11233.6|11232.9|309
1643244300000|2022-01-27 00:45:00|11234.1|11233.5|11233.5|11232.9|11234.6|11233.9|11233.2|11232.6|257
1643244600000|2022-01-27 00:50:00|11233.6|11233|11234.8|11233.9|11235.6|11234.8|11232.5|11231.8|484
1643244900000|2022-01-27 00:55:00|11234.9|11234|11234.4|11233.5|11236.1|11235.4|11233.2|11232.6|412
1643245200000|2022-01-27 01:00:00|11234.5|11233.6|11233|11232.4|11235|11234.4|11232.4|11231.6|431
1643245500000|2022-01-27 01:05:00|11232.9|11232.3|11232.8|11232.2|11233.8|11233.1|11231.7|11231.1|369
1643245800000|2022-01-27 01:10:00|11232.7|11232.1|11232.1|11231.5|11233.1|11232.5|11231.7|11231.1|469
1643246100000|2022-01-27 01:15:00|11231.9|11231.3|11231.8|11231.2|11233.1|11232.5|11231.6|11231|547
1643246400000|2022-01-27 01:20:00|11232|11231.4|11231.6|11230.7|11233.3|11232.7|11230.8|11230.2|457
1643246700000|2022-01-27 01:25:00|11231.4|11230.8|11231|11230.4|11232.1|11231.5|11230.8|11230.2|306
1643247000000|2022-01-27 01:30:00|11230.9|11230.3|11231.5|11230.9|11232.2|11231.5|11230.9|11230.2|327
1643247300000|2022-01-27 01:35:00|11231.6|11231|11231.6|11231|11231.8|11231.1|11231|11230.4|241
1643247600000|2022-01-27 01:40:00|11231.7|11231.1|11231.7|11231.1|11232.6|11231.9|11231.2|11230.6|274
1643247900000|2022-01-27 01:45:00|11231.8|11231.2|11231.7|11231.1|11232.5|11231.8|11231|11230.4|239
1643248200000|2022-01-27 01:50:00|11231.6|11231|11232.7|11232.1|11233.3|11232.7|11231.5|11230.9|221
1643248500000|2022-01-27 01:55:00|11232.6|11232|11233.2|11232.6|11233.9|11233.3|11231.9|11231.3|259
1643248800000|2022-01-27 02:00:00|11233|11232.4|11228.2|11227.6|11233.3|11232.5|11228.1|11227.4|432
1643249100000|2022-01-27 02:05:00|11228|11227.4|11227.3|11226.7|11228.6|11228|11226.7|11226.1|456
1643249400000|2022-01-27 02:10:00|11227.4|11226.8|11228.8|11227.9|11230.6|11230|11226.8|11226.1|395
1643249700000|2022-01-27 02:15:00|11228.7|11227.8|11229.8|11229.2|11229.9|11229.3|11228|11227.3|404
1643250000000|2022-01-27 02:20:00|11229.7|11229.1|11233.2|11232.3|11233.8|11233.2|11229.6|11229|351
1643250300000|2022-01-27 02:25:00|11233.1|11232.5|11230.5|11229.9|11233.4|11232.8|11230.4|11229.8|315
1643250600000|2022-01-27 02:30:00|11230.4|11229.8|11231.1|11230.5|11231.2|11230.6|11230|11229.4|292
1643250900000|2022-01-27 02:35:00|11231|11230.4|11232.6|11232|11232.8|11232.2|11230.6|11230|324
1643251200000|2022-01-27 02:40:00|11232.5|11231.9|11228.1|11227.5|11233.1|11232.5|11227.2|11226.6|375
1643251500000|2022-01-27 02:45:00|11228.3|11227.4|11229.2|11228.6|11230.1|11229.5|11228|11227.2|262
1643251800000|2022-01-27 02:50:00|11229.4|11228.8|11228.4|11227.8|11229.8|11229.1|11227.9|11227.2|344
1643252100000|2022-01-27 02:55:00|11228.6|11228|11227|11226.4|11228.9|11228.3|11226.6|11226|268
1643252400000|2022-01-27 03:00:00|11226.9|11226.3|11227|11226.4|11228.9|11228.3|11226.7|11226.1|295
1643252700000|2022-01-27 03:05:00|11226.9|11226.3|11226.8|11226.2|11228.2|11227.6|11225.5|11224.9|224
1643253000000|2022-01-27 03:10:00|11226.7|11226.1|11226.4|11225.8|11227.1|11226.4|11225.7|11225.1|213
1643253300000|2022-01-27 03:15:00|11226.2|11225.6|11226.3|11225.7|11226.8|11226.2|11225.8|11225.2|197
1643253600000|2022-01-27 03:20:00|11226.4|11225.8|11226|11225.4|11227.4|11226.7|11226|11225.4|233
1643253900000|2022-01-27 03:25:00|11226.1|11225.5|11224.9|11224.3|11226.2|11225.5|11222.6|11222|279
1643254200000|2022-01-27 03:30:00|11225|11224.4|11227.4|11226.8|11227.8|11227.2|11224.8|11224.2|362
1643254500000|2022-01-27 03:35:00|11227.3|11226.7|11225|11224.4|11227.9|11227.3|11223.6|11223|311
1643254800000|2022-01-27 03:40:00|11224.9|11224.3|11224.4|11223.8|11225.7|11225.1|11223.8|11223.1|341
1643255100000|2022-01-27 03:45:00|11224.5|11223.9|11222.8|11222.2|11224.5|11223.9|11222.4|11221.8|330
1643255400000|2022-01-27 03:50:00|11222.9|11222.3|11223.5|11222.9|11223.6|11223|11222.4|11221.8|259
1643255700000|2022-01-27 03:55:00|11223.4|11222.8|11221.7|11221.1|11223.8|11223.2|11221.4|11220.8|303
1643256000000|2022-01-27 04:00:00|11221.6|11221|11222.5|11221.9|11222.8|11222.2|11221.3|11220.7|245
1643256300000|2022-01-27 04:05:00|11222.2|11221.6|11223.1|11222.5|11223.3|11222.6|11221.9|11221.3|286
1643256600000|2022-01-27 04:10:00|11223|11222.4|11224.9|11224|11224.9|11224.3|11222.9|11222.3|193
1643256900000|2022-01-27 04:15:00|11225|11224.1|11225.7|11225.1|11226.3|11225.7|11224.1|11223.5|188
1643257200000|2022-01-27 04:20:00|11225.8|11225.2|11226.7|11226.1|11226.8|11226.1|11224.4|11223.8|210
1643257500000|2022-01-27 04:25:00|11226.6|11226|11226.6|11226|11227.4|11226.8|11225.3|11224.7|323
1643257800000|2022-01-27 04:30:00|11226.5|11225.9|11225.8|11225.2|11227|11226.4|11225.7|11225.1|210
1643258100000|2022-01-27 04:35:00|11225.7|11225.1|11225.9|11225.3|11226.2|11225.6|11224.8|11224.2|163
1643258400000|2022-01-27 04:40:00|11225.8|11225.2|11224.5|11223.9|11226.5|11225.9|11223.4|11222.7|234
1643258700000|2022-01-27 04:45:00|11224.6|11224|11222.7|11222.1|11224.8|11224.2|11219|11218.4|406
1643259000000|2022-01-27 04:50:00|11222.6|11222|11221.7|11221.1|11222.8|11222.1|11220.7|11219.9|258
1643259300000|2022-01-27 04:55:00|11221.8|11221.2|11222.7|11222.1|11223.2|11222.6|11220.9|11220.3|330
1643259600000|2022-01-27 05:00:00|11222.6|11222|11222.2|11221.6|11222.7|11222.1|11222|11221.3|229
1643259900000|2022-01-27 05:05:00|11222.1|11221.5|11221|11220.4|11222.3|11221.7|11220.6|11220|240
1643260200000|2022-01-27 05:10:00|11221.1|11220.5|11217.1|11216.5|11221.2|11220.6|11216.8|11216.2|247
1643260500000|2022-01-27 05:15:00|11217.3|11216.4|11216.1|11215.5|11218.8|11218.2|11215.9|11215.3|335
1643260800000|2022-01-27 05:20:00|11216.2|11215.6|11219.7|11219.1|11220.9|11220.3|11215.7|11215.1|425
1643261100000|2022-01-27 05:25:00|11219.6|11219|11219.9|11219.3|11220.4|11219.8|11218|11217.4|322
1643261400000|2022-01-27 05:30:00|11220|11219.1|11219.7|11219.1|11220.9|11220.2|11219.6|11218.9|239
1643261700000|2022-01-27 05:35:00|11219.8|11219.2|11219.9|11219.3|11221.4|11220.8|11219.7|11219.1|211
1643262000000|2022-01-27 05:40:00|11219.8|11219.2|11218.7|11217.8|11220.4|11219.8|11218.2|11217.6|230
1643262300000|2022-01-27 05:45:00|11218.8|11217.9|11217.1|11216.2|11218.8|11218.1|11216.7|11216.1|183
1643262600000|2022-01-27 05:50:00|11217.2|11216.3|11216.6|11216|11218.2|11217.6|11216.3|11215.7|250
1643262900000|2022-01-27 05:55:00|11216.7|11216.1|11220.3|11219.7|11221.4|11220.8|11216.4|11215.8|424
1643263200000|2022-01-27 06:00:00|11220.2|11219.6|11218.2|11217.6|11220.5|11219.9|11217.7|11217.1|349
1643263500000|2022-01-27 06:05:00|11218.3|11217.7|11217.3|11216.7|11218.3|11217.7|11215.5|11214.9|367
1643263800000|2022-01-27 06:10:00|11217.4|11216.5|11216.6|11215.7|11217.9|11217.2|11215.7|11215.1|390
1643264100000|2022-01-27 06:15:00|11216.7|11215.8|11219.7|11219.1|11219.9|11219.1|11216|11215.4|291
1643264400000|2022-01-27 06:20:00|11219.9|11219|11220.6|11219.7|11221.9|11221|11219.5|11218.8|340
1643264700000|2022-01-27 06:25:00|11220.5|11219.6|11220.1|11219.5|11221.2|11220.6|11219.8|11219|313
1643265000000|2022-01-27 06:30:00|11220|11219.4|11220.1|11219.5|11221|11220.3|11219.5|11218.8|315
1643265300000|2022-01-27 06:35:00|11220|11219.4|11220.6|11220|11221.5|11220.9|11220|11219.2|221
1643265600000|2022-01-27 06:40:00|11220.5|11219.9|11221.2|11220.3|11221.9|11221.2|11219.9|11219.1|331
1643265900000|2022-01-27 06:45:00|11221.1|11220.2|11218.8|11218.2|11221.3|11220.5|11216.8|11216.2|430
1643266200000|2022-01-27 06:50:00|11218.6|11218|11219.8|11219.2|11221.9|11221.3|11217.7|11217.1|334
1643266500000|2022-01-27 06:55:00|11219.7|11219.1|11219.8|11218.9|11221.7|11221.1|11218.6|11217.8|420
1643266800000|2022-01-27 07:00:00|11219.5|11218.6|11217|11216.1|11219.8|11218.9|11216.5|11215.8|625
1643267100000|2022-01-27 07:05:00|11217.1|11216.2|11216.4|11215.5|11217.1|11216.2|11214.8|11214.2|489
1643267400000|2022-01-27 07:10:00|11216.3|11215.4|11217.8|11217.2|11218.9|11218.3|11215.8|11215.2|459
1643267700000|2022-01-27 07:15:00|11217.9|11217.3|11214.6|11214|11218.8|11217.9|11214.3|11213.7|433
1643268000000|2022-01-27 07:20:00|11214.5|11213.9|11211.3|11210.4|11214.5|11213.9|11210.5|11209.9|653
1643268300000|2022-01-27 07:25:00|11211.1|11210.2|11210.8|11210.2|11214.8|11214.1|11208.8|11208.2|659
1643268600000|2022-01-27 07:30:00|11210.9|11210.3|11214.1|11213.5|11215.4|11214.8|11210|11209.4|666
1643268900000|2022-01-27 07:35:00|11214.2|11213.6|11213.7|11213.1|11216.5|11215.9|11213.1|11212.5|637
1643269200000|2022-01-27 07:40:00|11213.5|11212.9|11210.5|11209.9|11214.9|11214.1|11209.2|11208.6|489
1643269500000|2022-01-27 07:45:00|11210.4|11209.8|11207.5|11206.9|11212.9|11212.2|11206.9|11206.3|599
1643269800000|2022-01-27 07:50:00|11207.6|11207|11202.3|11201.7|11207.9|11207.3|11201.1|11200.5|653
1643270100000|2022-01-27 07:55:00|11202.2|11201.6|11199.2|11198.3|11203.9|11203.1|11196.9|11196|900
1643270400000|2022-01-27 08:00:00|11199.1|11198.2|11196.6|11196|11199.2|11198.3|11193.7|11192.9|858
1643270700000|2022-01-27 08:05:00|11196.7|11196.1|11204.8|11204.2|11205.4|11204.7|11195.1|11194.5|1053
1643271000000|2022-01-27 08:10:00|11205|11204.4|11204.8|11204.2|11206.9|11206.3|11202.6|11202|851
1643271300000|2022-01-27 08:15:00|11204.9|11204|11196.5|11195.9|11205.4|11204.7|11195.2|11194.6|791
1643271600000|2022-01-27 08:20:00|11196.6|11196|11198.6|11197.7|11202.4|11201.7|11196.5|11195.9|748
1643271900000|2022-01-27 08:25:00|11198.3|11197.5|11199.8|11199.2|11200.4|11199.8|11195.6|11195|751
1643272200000|2022-01-27 08:30:00|11199.6|11199|11200.4|11199.8|11201.4|11200.6|11196.6|11196|776
1643272500000|2022-01-27 08:35:00|11200.3|11199.7|11198.2|11197.6|11201.9|11201.3|11197.2|11196.6|675
1643272800000|2022-01-27 08:40:00|11198.3|11197.7|11204|11203.4|11205|11204.4|11197.3|11196.7|675
1643273100000|2022-01-27 08:45:00|11204.2|11203.6|11200.1|11199.5|11205.4|11204.8|11200.1|11199.5|722
1643273400000|2022-01-27 08:50:00|11200.2|11199.6|11200|11199.4|11200.3|11199.7|11197.3|11196.7|534
1643273700000|2022-01-27 08:55:00|11199.6|11199|11201.5|11200.9|11202.6|11201.9|11197.9|11197.3|650
1643274000000|2022-01-27 09:00:00|11201.6|11201|11199.1|11198.5|11204|11203.4|11198.9|11198.3|570
1643274300000|2022-01-27 09:05:00|11199.2|11198.6|11200.4|11199.8|11203|11202.4|11197.3|11196.7|591
1643274600000|2022-01-27 09:10:00|11200.5|11199.9|11198.2|11197.6|11201.7|11200.9|11197.9|11197.3|470
1643274900000|2022-01-27 09:15:00|11198.3|11197.7|11197.4|11196.8|11199|11198.4|11196.6|11195.8|601
1643275200000|2022-01-27 09:20:00|11197.3|11196.7|11198.9|11198.3|11202.3|11201.7|11197|11196.4|638
1643275500000|2022-01-27 09:25:00|11199|11198.4|11199.6|11199|11201.4|11200.8|11198|11197.2|544
1643275800000|2022-01-27 09:30:00|11199.5|11198.9|11197.9|11197.3|11201.9|11201.3|11197.5|11196.9|512
1643276100000|2022-01-27 09:35:00|11198|11197.4|11199.5|11198.9|11202.8|11202.2|11196.6|11196|614
1643276400000|2022-01-27 09:40:00|11199.4|11198.8|11199.4|11198.5|11200.1|11199.5|11195.4|11194.6|586
1643276700000|2022-01-27 09:45:00|11199.2|11198.6|11198.9|11198.3|11202.3|11201.7|11198.3|11197.7|499
1643277000000|2022-01-27 09:50:00|11199|11198.4|11201.8|11201.2|11202|11201.4|11198.4|11197.8|587
1643277300000|2022-01-27 09:55:00|11201.7|11201.1|11196.7|11196.1|11202.8|11202.2|11196.1|11195.5|586
1643277600000|2022-01-27 10:00:00|11196.6|11195.7|11199.8|11199.2|11200.5|11199.9|11195.6|11194.9|548
1643277900000|2022-01-27 10:05:00|11199.7|11199.1|11197.2|11196.6|11201.5|11200.8|11196.7|11195.9|627
1643278200000|2022-01-27 10:10:00|11197.3|11196.7|11196.5|11195.9|11198.2|11197.5|11195.5|11194.9|557
1643278500000|2022-01-27 10:15:00|11196.4|11195.8|11194.5|11193.9|11197.6|11197|11194.1|11193.5|565
1643278800000|2022-01-27 10:20:00|11194.4|11193.8|11193.7|11193.1|11194.9|11194|11191.4|11190.8|483
1643279100000|2022-01-27 10:25:00|11193.8|11193.2|11193.9|11193.3|11194.8|11194.2|11191.4|11190.8|508
1643279400000|2022-01-27 10:30:00|11193.8|11193.2|11193.9|11193|11194.6|11193.9|11192.1|11191.3|502
1643279700000|2022-01-27 10:35:00|11194.2|11193.6|11194.9|11194.3|11194.9|11194.3|11192|11191.4|428
1643280000000|2022-01-27 10:40:00|11194.8|11194.2|11195.8|11194.9|11196.5|11195.9|11194.3|11193.7|521
1643280300000|2022-01-27 10:45:00|11195.7|11194.8|11193.7|11193.1|11196.4|11195.6|11192.7|11192.1|476
1643280600000|2022-01-27 10:50:00|11193.8|11193.2|11190.4|11189.8|11193.8|11193.2|11190.1|11189.5|632
1643280900000|2022-01-27 10:55:00|11190.3|11189.7|11187.9|11187.3|11192.3|11191.6|11187.7|11187.1|614
1643281200000|2022-01-27 11:00:00|11188|11187.4|11185.9|11185.3|11188.5|11187.9|11182.5|11181.7|639
1643281500000|2022-01-27 11:05:00|11185.8|11185.2|11186.2|11185.6|11189.4|11188.8|11185.3|11184.7|566
1643281800000|2022-01-27 11:10:00|11186.1|11185.5|11191.4|11190.8|11191.5|11190.9|11184.7|11184.1|629
1643282100000|2022-01-27 11:15:00|11191.3|11190.7|11186.6|11185.7|11191.9|11191.3|11186.3|11185.6|489
1643282400000|2022-01-27 11:20:00|11186.7|11186.1|11183.7|11183.1|11187.2|11186.5|11183.5|11182.7|760
1643282700000|2022-01-27 11:25:00|11183.6|11183|11188.8|11188.2|11189.2|11188.6|11182.4|11181.7|523
1643283000000|2022-01-27 11:30:00|11188.7|11188.1|11185.7|11185.1|11188.8|11188.2|11185.7|11185.1|415
1643283300000|2022-01-27 11:35:00|11185.8|11185.2|11167.3|11166.4|11185.8|11185.2|11163.3|11162.3|898
1643283600000|2022-01-27 11:40:00|11167.1|11166.2|11159.3|11158.7|11169|11168.1|11158.9|11158.3|1034
1643283900000|2022-01-27 11:45:00|11159.4|11158.8|11161.4|11160.8|11163.8|11163.2|11156.8|11155.9|871
1643284200000|2022-01-27 11:50:00|11161.3|11160.7|11159.1|11158.5|11165.6|11165|11158.1|11157.4|999
1643284500000|2022-01-27 11:55:00|11159|11158.4|11159.3|11158.7|11160.9|11160.1|11152.7|11152|921
1643284800000|2022-01-27 12:00:00|11159.2|11158.6|11162|11161.4|11163.9|11163.3|11159.2|11158.6|784
1643285100000|2022-01-27 12:05:00|11162.1|11161.5|11162.5|11161.9|11165.2|11164.6|11161|11160.4|619
1643285400000|2022-01-27 12:10:00|11163|11162.4|11167.8|11167.2|11168.2|11167.6|11162.9|11162.3|655
1643285700000|2022-01-27 12:15:00|11167.7|11167.1|11169.1|11168.5|11169.3|11168.7|11167.2|11166.6|498
1643286000000|2022-01-27 12:20:00|11169|11168.4|11166|11165.4|11169.3|11168.7|11165.5|11164.9|528
1643286300000|2022-01-27 12:25:00|11166.1|11165.5|11160.8|11160.2|11166.2|11165.6|11160.8|11160.2|609
1643286600000|2022-01-27 12:30:00|11160.9|11160.3|11158|11157.4|11163.1|11162.5|11157.3|11156.7|612
1643286900000|2022-01-27 12:35:00|11158.1|11157.5|11160.5|11159.9|11163.8|11163.2|11156.9|11156.3|713
1643287200000|2022-01-27 12:40:00|11160.2|11159.6|11162.6|11162|11164.7|11164.1|11160.2|11159.6|634
1643287500000|2022-01-27 12:45:00|11162.7|11162.1|11162.5|11161.9|11164.9|11164.3|11159.8|11159.2|712
1643287800000|2022-01-27 12:50:00|11162.6|11162|11161|11160.4|11164.2|11163.6|11160.7|11160.1|552
1643288100000|2022-01-27 12:55:00|11160.9|11160.3|11157.7|11157.1|11162.5|11161.9|11154.5|11153.9|758
1643288400000|2022-01-27 13:00:00|11157.6|11157|11156.7|11156.1|11159.9|11159.3|11154.5|11153.8|812
1643288700000|2022-01-27 13:05:00|11156.6|11156|11155.7|11155.1|11158.2|11157.4|11153.4|11152.8|794
1643289000000|2022-01-27 13:10:00|11155.5|11154.9|11160.3|11159.4|11160.6|11160|11155.2|11154.6|771
1643289300000|2022-01-27 13:15:00|11160.5|11159.6|11161.5|11160.9|11162.4|11161.8|11158.2|11157.6|711
1643289600000|2022-01-27 13:20:00|11161.6|11161|11159.7|11159.1|11162.2|11161.6|11157.6|11157|807
1643289900000|2022-01-27 13:25:00|11159.8|11159.2|11157.4|11155.6|11162.3|11161.7|11155.5|11154.8|735
1643290200000|2022-01-27 13:30:00|11157.3|11155.7|11144.8|11143.9|11159.9|11157.3|11144.1|11143.2|1254
1643290500000|2022-01-27 13:35:00|11144.7|11144.1|11135.9|11135.3|11147.5|11146.6|11135.7|11134.9|1110
1643290800000|2022-01-27 13:40:00|11135.7|11135.1|11140.6|11140|11147|11146.1|11135.2|11134.4|1110
1643291100000|2022-01-27 13:45:00|11140.5|11139.9|11149.5|11148.9|11149.6|11149|11140.5|11139.8|974
1643291400000|2022-01-27 13:50:00|11149.3|11148.7|11148.9|11148.3|11152.1|11151.2|11147.3|11146.7|944
1643291700000|2022-01-27 13:55:00|11149.5|11148.6|11149.9|11149|11157.8|11156.9|11148.9|11148.3|1042
1643292000000|2022-01-27 14:00:00|11149.8|11148.9|11153.2|11152.3|11157.3|11156.6|11149.4|11148.8|955
1643292300000|2022-01-27 14:05:00|11153.1|11152.2|11151.2|11150.6|11158.2|11157.6|11150.8|11150.2|917
1643292600000|2022-01-27 14:10:00|11151.3|11150.4|11152|11151.4|11156.1|11155.4|11149.4|11148.8|947
1643292900000|2022-01-27 14:15:00|11152.1|11151.5|11148.6|11148|11152.9|11152.3|11145.9|11145.3|745
1643293200000|2022-01-27 14:20:00|11148.7|11148.1|11150.3|11149.7|11150.5|11149.9|11146.7|11146.1|666
1643293500000|2022-01-27 14:25:00|11150.2|11149.6|11151.8|11151.2|11155.1|11154.4|11149.7|11149.1|727
1643293800000|2022-01-27 14:30:00|11151.7|11151.1|11153|11152.4|11155|11154.3|11149.9|11149.1|1008
1643294100000|2022-01-27 14:35:00|11153.1|11152.5|11157.3|11156.7|11160.3|11159.6|11151.2|11150.6|1079
1643294400000|2022-01-27 14:40:00|11157.5|11156.9|11159.4|11158.8|11162.1|11161.5|11157.1|11156.5|1010
1643294700000|2022-01-27 14:45:00|11159.3|11158.7|11159.2|11158.6|11162.4|11161.8|11158.2|11157.6|759
1643295000000|2022-01-27 14:50:00|11159.1|11158.5|11159.5|11158.9|11160.9|11160.3|11158.4|11157.8|693
1643295300000|2022-01-27 14:55:00|11159.7|11159.1|11161.1|11160.2|11162.4|11161.8|11159.6|11159|809
1643295600000|2022-01-27 15:00:00|11161.6|11160.7|11160.9|11160.3|11162.3|11161.4|11158.4|11157.8|806
1643295900000|2022-01-27 15:05:00|11161|11160.4|11159.3|11158.7|11161.2|11160.6|11153|11152.4|838
1643296200000|2022-01-27 15:10:00|11159.2|11158.6|11151.6|11151|11159.2|11158.6|11151.2|11150.6|741
1643296500000|2022-01-27 15:15:00|11151.7|11151.1|11148.2|11147.6|11151.8|11151.2|11146.7|11146|845
1643296800000|2022-01-27 15:20:00|11148.3|11147.7|11145.5|11144.9|11148.3|11147.7|11145.2|11144.6|770
1643297100000|2022-01-27 15:25:00|11145.4|11144.8|11146.1|11145.5|11147.5|11146.9|11144.7|11144.1|867
1643297400000|2022-01-27 15:30:00|11146|11145.4|11137.9|11137.3|11146.1|11145.5|11137.3|11136.7|900
1643297700000|2022-01-27 15:35:00|11137.8|11137.2|11134.5|11133.6|11137.9|11137.3|11131.7|11131.1|1039
1643298000000|2022-01-27 15:40:00|11134.6|11133.7|11136.2|11135.6|11139.6|11139|11133.4|11132.7|866
1643298300000|2022-01-27 15:45:00|11136.1|11135.5|11135.9|11135.3|11138|11137.2|11133.5|11132.7|875
1643298600000|2022-01-27 15:50:00|11135.8|11135.2|11138.1|11137.5|11140.4|11139.8|11135.3|11134.7|1054
1643298900000|2022-01-27 15:55:00|11138.3|11137.7|11149.6|11149|11150.2|11149.6|11138.3|11137.6|1370
1643299200000|2022-01-27 16:00:00|11149.8|11148.9|11159.5|11158.9|11161.6|11161|11148.4|11147.7|1255
1643299500000|2022-01-27 16:05:00|11159.4|11158.8|11159.7|11158.8|11162.2|11161.6|11157.8|11157|838
1643299800000|2022-01-27 16:10:00|11159.6|11158.7|11153.5|11152.9|11159.8|11158.9|11153.3|11152.7|793
1643300100000|2022-01-27 16:15:00|11153.6|11153|11154.1|11153.5|11155.6|11154.9|11151.1|11150.5|698
1643300400000|2022-01-27 16:20:00|11154.2|11153.6|11152.5|11151.9|11156.7|11156|11152.4|11151.8|564
1643300700000|2022-01-27 16:25:00|11152.4|11151.8|11151.9|11151.3|11154.8|11154.2|11150.4|11149.8|758
1643301000000|2022-01-27 16:30:00|11152.2|11151.2|11151.2|11150.6|11152.7|11152.1|11148.8|11148.1|829
1643301300000|2022-01-27 16:35:00|11151.3|11150.7|11152.7|11152.1|11154.5|11153.9|11150.6|11150|710
1643301600000|2022-01-27 16:40:00|11152.8|11152.2|11151.5|11150.9|11153.2|11152.6|11149.3|11148.7|598
1643301900000|2022-01-27 16:45:00|11151.6|11151|11151|11150.4|11153.4|11152.7|11150.9|11150.3|558
1643302200000|2022-01-27 16:50:00|11150.9|11150.3|11146.1|11145.5|11151.9|11151.1|11145.8|11145.2|642
1643302500000|2022-01-27 16:55:00|11146|11145.4|11142.7|11142.1|11146.1|11145.5|11141.2|11140.6|617
1643302800000|2022-01-27 17:00:00|11142.6|11142|11142.1|11141.5|11143.2|11142.6|11139.7|11139|581
1643303100000|2022-01-27 17:05:00|11142|11141.4|11140.8|11140.2|11142.4|11141.5|11139.3|11138.7|647
1643303400000|2022-01-27 17:10:00|11140.7|11140.1|11143.6|11143|11144.6|11144|11140.4|11139.8|549
1643303700000|2022-01-27 17:15:00|11143.5|11142.9|11148|11147.4|11148.1|11147.4|11140.9|11140.3|504
1643304000000|2022-01-27 17:20:00|11147.9|11147.3|11150.3|11149.4|11150.7|11150|11147.5|11146.8|842
1643304300000|2022-01-27 17:25:00|11150.4|11149.7|11148.5|11147.6|11152|11151.4|11147.1|11146.5|575
1643304600000|2022-01-27 17:30:00|11148.4|11147.5|11145.9|11145.3|11148.7|11148.1|11145.2|11144.6|546
1643304900000|2022-01-27 17:35:00|11145.8|11145.2|11146.5|11145.9|11147.2|11146.6|11145.1|11144.5|425
1643305200000|2022-01-27 17:40:00|11146.4|11145.8|11145.8|11145.2|11148.8|11148.2|11145.5|11144.9|359
1643305500000|2022-01-27 17:45:00|11145.7|11145.1|11137.4|11136.8|11145.9|11145.3|11136.9|11136.1|532
1643305800000|2022-01-27 17:50:00|11137.5|11136.9|11141.2|11140.6|11142|11141.4|11137.5|11136.8|461
1643306100000|2022-01-27 17:55:00|11141|11140.4|11139.4|11138.8|11143|11142.3|11138.2|11137.5|635
1643306400000|2022-01-27 18:00:00|11139.2|11138.6|11143.3|11142.7|11144.7|11144|11138.7|11138|686
1643306700000|2022-01-27 18:05:00|11143.4|11142.8|11136.9|11136.3|11143.5|11142.9|11136.8|11136.2|665
1643307000000|2022-01-27 18:10:00|11137|11136.4|11139.7|11139.1|11140|11139.4|11136.6|11136|475
1643307300000|2022-01-27 18:15:00|11139.5|11138.9|11140.4|11139.8|11142.3|11141.6|11138.6|11138|454
1643307600000|2022-01-27 18:20:00|11140.5|11139.9|11141.3|11140.4|11142|11141.4|11139.6|11139|492
1643307900000|2022-01-27 18:25:00|11141.1|11140.5|11140.4|11139.8|11142.5|11141.9|11140|11139.3|448
1643308200000|2022-01-27 18:30:00|11140.3|11139.7|11138.6|11138|11141.7|11141.1|11136.2|11135.6|541
1643308500000|2022-01-27 18:35:00|11138.5|11137.9|11140.2|11139.6|11142.2|11141.5|11138.5|11137.9|547
1643308800000|2022-01-27 18:40:00|11140.1|11139.5|11139.1|11138.5|11142.1|11141.5|11138.9|11138.3|513
1643309100000|2022-01-27 18:45:00|11139.2|11138.6|11141.5|11140.9|11142.2|11141.6|11137.5|11136.9|441
1643309400000|2022-01-27 18:50:00|11141.7|11140.8|11145.5|11144.9|11146|11145.4|11141.6|11140.8|411
1643309700000|2022-01-27 18:55:00|11145.6|11145|11145.1|11144.2|11147.2|11146.5|11144.4|11143.7|496
1643310000000|2022-01-27 19:00:00|11145|11144.1|11146.3|11145.7|11147.1|11146.4|11144.8|11144|449
1643310300000|2022-01-27 19:05:00|11146.2|11145.6|11144.6|11144|11147.4|11146.8|11144.6|11144|444
1643310600000|2022-01-27 19:10:00|11144.5|11143.9|11144.4|11143.8|11145.9|11145.3|11143.8|11143.2|326
1643310900000|2022-01-27 19:15:00|11144.3|11143.7|11142.6|11142|11144.5|11143.9|11142.4|11141.8|325
1643311200000|2022-01-27 19:20:00|11142.8|11142.2|11143.4|11142.8|11144.2|11143.6|11142.4|11141.8|372
1643311500000|2022-01-27 19:25:00|11143.5|11142.9|11145.1|11144.5|11145.3|11144.7|11143|11142.2|307
1643311800000|2022-01-27 19:30:00|11145|11144.4|11144.6|11144|11145.1|11144.5|11143.2|11142.5|415
1643312100000|2022-01-27 19:35:00|11144.5|11143.9|11141.7|11141.1|11144.8|11144.2|11141.3|11140.7|292
1643312400000|2022-01-27 19:40:00|11141.6|11141|11140.7|11140.1|11143.1|11142.5|11140.5|11139.9|313
1643312700000|2022-01-27 19:45:00|11140.6|11140|11144.1|11143.5|11144.2|11143.6|11140|11139.3|385
1643313000000|2022-01-27 19:50:00|11144|11143.4|11140.7|11139.8|11144.8|11144.2|11139.9|11139.3|427
1643313300000|2022-01-27 19:55:00|11140.6|11139.7|11140.6|11140|11144.1|11143.5|11139|11138.4|622
1643313600000|2022-01-27 20:00:00|11140.7|11140.1|11145.9|11145.3|11146.1|11145.5|11140.2|11139.6|626
1643313900000|2022-01-27 20:05:00|11145.8|11145.2|11148|11147.4|11148.1|11147.5|11145.4|11144.7|454
1643314200000|2022-01-27 20:10:00|11148.1|11147.5|11146.8|11145.9|11149.8|11149.2|11145.7|11145.1|516
1643314500000|2022-01-27 20:15:00|11146.7|11145.8|11145.6|11144.7|11147|11146.3|11144.9|11144.3|460
1643314800000|2022-01-27 20:20:00|11145.5|11144.6|11142.7|11142.1|11146.6|11145.8|11141.7|11141|396
1643315100000|2022-01-27 20:25:00|11142.8|11142.2|11142.8|11141.9|11143|11142.4|11140.7|11140|390
1643315400000|2022-01-27 20:30:00|11142.6|11142|11141|11140.4|11143.4|11142.8|11140.8|11140.2|346
1643315700000|2022-01-27 20:35:00|11141.1|11140.5|11143.4|11142.8|11144.2|11143.5|11141.1|11140.5|271
1643316000000|2022-01-27 20:40:00|11143.3|11142.7|11144.1|11143.5|11144.3|11143.6|11141|11140.4|465
1643316300000|2022-01-27 20:45:00|11144.3|11143.7|11143.3|11142.7|11147.2|11146.6|11142.8|11142.2|493
1643316600000|2022-01-27 20:50:00|11143.2|11142.6|11144.6|11144|11145|11144.4|11142.5|11141.9|376
1643316900000|2022-01-27 20:55:00|11144.5|11143.9|11143.2|11142.3|11145.1|11144.5|11142.9|11142.3|491
1643317200000|2022-01-27 21:00:00|11143|11142.4|11142.8|11141.9|11143.8|11143.2|11141.9|11141.2|305
1643317500000|2022-01-27 21:05:00|11142.9|11142|11142.3|11141.7|11144.7|11144.1|11142.2|11141.4|182
1643317800000|2022-01-27 21:10:00|11142.5|11141.6|11144.4|11143.8|11144.6|11143.8|11142.1|11141.2|176
1643318100000|2022-01-27 21:15:00|11144.5|11143.6|11145.4|11144.8|11145.6|11144.9|11143.4|11142.6|176
1643318400000|2022-01-27 21:20:00|11145.3|11144.7|11144.1|11143.2|11145.8|11145.1|11143.9|11143|162
1643318700000|2022-01-27 21:25:00|11144|11143.1|11143.1|11142.2|11144.1|11143.3|11142.5|11141.6|192
1643319000000|2022-01-27 21:30:00|11142.9|11142.3|11143.9|11143|11144.2|11143.4|11142.6|11141.8|184
1643319300000|2022-01-27 21:35:00|11143.7|11143.1|11144.8|11144.2|11145|11144.3|11143.5|11142.7|160
1643319600000|2022-01-27 21:40:00|11144.7|11144.1|11145.7|11144.8|11145.7|11145|11144.5|11143.8|113
1643319900000|2022-01-27 21:45:00|11145.6|11144.7|11145.6|11144.7|11145.9|11145|11144.7|11143.8|147
1643320200000|2022-01-27 21:50:00|11145.5|11144.6|11144.7|11143.8|11145.6|11144.7|11144|11143.1|186
1643320500000|2022-01-27 21:55:00|11144.5|11143.6|11148.3|11142.5|11148.6|11144.4|11143.6|11142.1|497
1643320800000|2022-01-27 22:00:00|11148|11142.9|11149.8|11143.8|11151.3|11145.3|11148|11142.2|83
1643321100000|2022-01-27 22:05:00|11149.3|11143.3|11148.1|11142.1|11149.5|11143.5|11146.7|11140.7|107
1643321400000|2022-01-27 22:10:00|11148.3|11142.3|11145.6|11139.6|11148.9|11142.9|11145.3|11139.3|118
1643321700000|2022-01-27 22:15:00|11145.8|11139.8|11144.7|11139.2|11148|11142|11143.5|11137.5|244
1643322000000|2022-01-27 22:20:00|11144.5|11139.1|11144|11139.4|11145.7|11140.9|11142.2|11138|298
1643322300000|2022-01-27 22:25:00|11144.2|11140.3|11142.7|11139.8|11146|11141.2|11142.4|11138.6|393
1643322600000|2022-01-27 22:30:00|11142.8|11139.9|11145|11140.1|11147.9|11141.9|11142.7|11138.4|472
1643322900000|2022-01-27 22:35:00|11144.9|11140|11145.7|11141.7|11147.3|11141.9|11143.9|11139.5|478
1643323200000|2022-01-27 22:40:00|11145.6|11141.6|11145.7|11141.8|11146.1|11142.2|11145|11141.3|235
1643323500000|2022-01-27 22:45:00|11145.5|11141.5|11145.7|11141.7|11146.4|11142|11144.7|11141.3|194
1643323800000|2022-01-27 22:50:00|11145.4|11141.6|11145.7|11142.3|11146.4|11142.8|11145.1|11141.4|230
1643324100000|2022-01-27 22:55:00|11145.6|11142.5|11146.9|11142.7|11148.9|11142.9|11144.7|11140.5|413
1643324400000|2022-01-27 23:00:00|11147.1|11142.8|11146.8|11145.5|11147.5|11145.9|11145.1|11142.6|598
1643324700000|2022-01-27 23:05:00|11146.9|11145.6|11145.5|11144.6|11146.9|11145.6|11145.2|11144.1|339
1643325000000|2022-01-27 23:10:00|11145.6|11144.7|11146.1|11145|11146.2|11145.1|11144.2|11143.1|239
1643325300000|2022-01-27 23:15:00|11145.8|11144.9|11143.8|11142.9|11146.3|11145.2|11143.7|11142.8|343
1643325600000|2022-01-27 23:20:00|11143.9|11143|11142.3|11141.4|11144.2|11143.3|11142.2|11141.3|227
1643325900000|2022-01-27 23:25:00|11142.4|11141.5|11143.5|11142.6|11144.2|11143.3|11142.4|11141.5|193
1643326200000|2022-01-27 23:30:00|11143.8|11142.9|11145.4|11144.5|11145.7|11144.8|11143.7|11142.8|234
1643326500000|2022-01-27 23:35:00|11145.5|11144.6|11145.4|11144.5|11146.3|11145.4|11144.8|11143.9|169
1643326800000|2022-01-27 23:40:00|11145.3|11144.4|11147.1|11146.2|11147.2|11146.3|11144.9|11144.2|195
1643327100000|2022-01-27 23:45:00|11146.9|11146|11145.7|11144.8|11146.9|11146|11145.6|11144.8|145
1643327400000|2022-01-27 23:50:00|11145.8|11144.9|11144.5|11143.6|11145.9|11145|11144|11143.3|137
1643327700000|2022-01-27 23:55:00|11144.9|11144|11145|11144.1|11145.1|11144.3|11143.4|11142.6|243
1643328000000|2022-01-28 00:00:00|11144.8|11144.2|11143.8|11143.2|11146.4|11145.8|11142.5|11141.7|349
1643328300000|2022-01-28 00:05:00|11143.9|11143.3|11142.6|11142|11145|11144.2|11142.5|11141.9|276
1643328600000|2022-01-28 00:10:00|11142.8|11141.9|11139|11138.4|11143.2|11142.5|11138.8|11138|313
1643328900000|2022-01-28 00:15:00|11138.9|11138.3|11139|11138.4|11140.2|11139.5|11138.6|11138|290
1643329200000|2022-01-28 00:20:00|11139.2|11138.6|11140.6|11140|11140.6|11140|11138.3|11137.7|235
1643329500000|2022-01-28 00:25:00|11140.5|11139.9|11141.5|11140.9|11142.8|11142|11140.5|11139.9|263
1643329800000|2022-01-28 00:30:00|11141.4|11140.8|11140.2|11139.6|11143.2|11142.5|11140.1|11139.4|326
1643330100000|2022-01-28 00:35:00|11140.4|11139.8|11141.8|11141.2|11142|11141.4|11139.5|11138.9|187
1643330400000|2022-01-28 00:40:00|11141.7|11141.1|11142.2|11141.6|11142.8|11142.1|11141.1|11140.4|245
1643330700000|2022-01-28 00:45:00|11142.3|11141.7|11145.7|11145.1|11146.8|11146.2|11142.3|11141.6|349
1643331000000|2022-01-28 00:50:00|11145.6|11145|11144.6|11144|11145.9|11145.3|11143.4|11142.8|302
1643331300000|2022-01-28 00:55:00|11144.8|11144.2|11147.1|11146.5|11147.8|11147.2|11143.4|11142.8|396
1643331600000|2022-01-28 01:00:00|11146.8|11146.2|11146.2|11145.6|11147.9|11147.3|11145.5|11144.8|473
1643331900000|2022-01-28 01:05:00|11146.1|11145.5|11145.1|11144.5|11147.2|11146.5|11145|11144.4|359
1643332200000|2022-01-28 01:10:00|11145.2|11144.6|11146.8|11145.9|11147.2|11146.6|11145.1|11144.5|308
1643332500000|2022-01-28 01:15:00|11146.6|11146|11145.1|11144.5|11147.8|11147.2|11144.6|11143.9|243
1643332800000|2022-01-28 01:20:00|11145|11144.4|11145.7|11145.1|11146.2|11145.5|11144.5|11143.9|307
1643333100000|2022-01-28 01:25:00|11145.8|11145.2|11146.7|11145.8|11148.1|11147.3|11145.2|11144.6|256
1643333400000|2022-01-28 01:30:00|11146.6|11145.7|11145.7|11145.1|11146.8|11146.1|11144.4|11143.8|332
1643333700000|2022-01-28 01:35:00|11145.6|11145|11145.6|11145|11146.2|11145.4|11144.8|11144.2|260
1643334000000|2022-01-28 01:40:00|11145.5|11144.9|11145.7|11145.1|11146.3|11145.7|11143.6|11143|317
1643334300000|2022-01-28 01:45:00|11145.8|11145.2|11144.8|11144.2|11146.3|11145.6|11144.5|11143.8|330
1643334600000|2022-01-28 01:50:00|11144.9|11144.3|11145.5|11144.9|11146.1|11145.5|11144.6|11143.7|291
1643334900000|2022-01-28 01:55:00|11145.7|11144.8|11147.7|11147.1|11148.6|11148|11145.7|11144.8|404
1643335200000|2022-01-28 02:00:00|11147.5|11146.9|11148.8|11148.2|11149.7|11149.1|11147.5|11146.9|315
1643335500000|2022-01-28 02:05:00|11148.9|11148.3|11148.7|11148.1|11149.2|11148.6|11148|11147.4|204
1643335800000|2022-01-28 02:10:00|11148.6|11148|11149.6|11149|11150.3|11149.6|11148.1|11147.5|226
1643336100000|2022-01-28 02:15:00|11149.5|11148.9|11149.3|11148.4|11150.1|11149.5|11149.1|11148.4|164
1643336400000|2022-01-28 02:20:00|11149.4|11148.5|11147.3|11146.7|11149.4|11148.5|11146.7|11146.1|299
1643336700000|2022-01-28 02:25:00|11147.4|11146.8|11148.6|11148|11150|11149.4|11147.4|11146.8|252
1643337000000|2022-01-28 02:30:00|11148.7|11148.1|11147.5|11146.9|11149.4|11148.8|11147.5|11146.8|267
1643337300000|2022-01-28 02:35:00|11147.6|11147|11147.6|11147|11148.2|11147.6|11147.1|11146.5|242
1643337600000|2022-01-28 02:40:00|11147.5|11146.9|11149.2|11148.6|11149.6|11149|11147.2|11146.6|215
1643337900000|2022-01-28 02:45:00|11149.1|11148.5|11151.6|11151|11151.7|11151.1|11148.8|11148.2|142
1643338200000|2022-01-28 02:50:00|11151.7|11151.1|11151.5|11150.9|11152|11151.3|11151.1|11150.5|156
1643338500000|2022-01-28 02:55:00|11151.6|11151|11152.5|11151.9|11152.6|11152|11151.5|11150.9|233
1643338800000|2022-01-28 03:00:00|11152.6|11152|11153.6|11153|11154.1|11153.5|11152.2|11151.6|281
1643339100000|2022-01-28 03:05:00|11153.5|11152.9|11154.6|11154|11154.6|11154|11153.3|11152.6|247
1643339400000|2022-01-28 03:10:00|11154.7|11154.1|11154.9|11154.3|11155.6|11155|11154.7|11154|180
1643339700000|2022-01-28 03:15:00|11154.8|11154.2|11154.4|11153.8|11155|11154.4|11154.1|11153.4|160
1643340000000|2022-01-28 03:20:00|11154.5|11153.9|11155.7|11155.1|11156.1|11155.5|11154.5|11153.9|171
1643340300000|2022-01-28 03:25:00|11155.8|11155.2|11153.7|11153.1|11156|11155.4|11153|11152.3|194
1643340600000|2022-01-28 03:30:00|11153.6|11153|11154.1|11153.5|11154.8|11154.2|11152.9|11152.3|325
1643340900000|2022-01-28 03:35:00|11154|11153.4|11153.7|11153.1|11154|11153.4|11152.6|11152|232
1643341200000|2022-01-28 03:40:00|11153.8|11153.2|11153.2|11152.6|11154.1|11153.5|11152.3|11151.7|228
1643341500000|2022-01-28 03:45:00|11153.1|11152.5|11152.9|11152.3|11154.3|11153.7|11152.8|11152|297
1643341800000|2022-01-28 03:50:00|11152.8|11152.2|11153.9|11153.3|11154.3|11153.7|11152.7|11151.9|271
1643342100000|2022-01-28 03:55:00|11154.1|11153.5|11153.7|11153.1|11154.9|11154.3|11153.6|11153|230
1643342400000|2022-01-28 04:00:00|11153.8|11153.2|11153.3|11152.7|11153.8|11153.2|11152.6|11152|195
1643342700000|2022-01-28 04:05:00|11153.2|11152.6|11154.3|11153.7|11154.4|11153.8|11153.2|11152.6|182
1643343000000|2022-01-28 04:10:00|11154.2|11153.6|11152.5|11151.6|11154.2|11153.6|11151.7|11151|181
1643343300000|2022-01-28 04:15:00|11152.4|11151.5|11150.2|11149.6|11152.7|11151.9|11150|11149.3|233
1643343600000|2022-01-28 04:20:00|11150.3|11149.7|11151.2|11150.6|11151.5|11150.8|11150|11149.4|197
1643343900000|2022-01-28 04:25:00|11151.3|11150.7|11151.5|11150.9|11151.8|11151.2|11150.7|11150.1|235
1643344200000|2022-01-28 04:30:00|11151.6|11151|11150.9|11150.3|11151.7|11151.1|11150.7|11150|226
1643344500000|2022-01-28 04:35:00|11151|11150.4|11151.5|11150.9|11151.6|11151|11151|11150.3|146
1643344800000|2022-01-28 04:40:00|11151.4|11150.8|11152.5|11151.9|11152.7|11152.1|11150.7|11150.1|181
1643345100000|2022-01-28 04:45:00|11152.7|11152.1|11151.6|11151|11153.6|11153|11151.6|11151|196
1643345400000|2022-01-28 04:50:00|11151.7|11151.1|11149.7|11149.1|11152|11151.4|11149.5|11148.9|190
1643345700000|2022-01-28 04:55:00|11149.8|11149.2|11152.4|11151.8|11152.4|11151.8|11149.7|11149.1|206
1643346000000|2022-01-28 05:00:00|11152.3|11151.7|11152|11151.4|11152.9|11152.3|11151|11150.4|193
1643346300000|2022-01-28 05:05:00|11152.1|11151.5|11151|11150.4|11152.8|11152.2|11151|11150.4|214
1643346600000|2022-01-28 05:10:00|11150.9|11150.3|11151.1|11150.5|11151.2|11150.6|11149.8|11149.2|222
1643346900000|2022-01-28 05:15:00|11151|11150.4|11153.6|11153|11153.7|11153.1|11150.9|11150.3|253
1643347200000|2022-01-28 05:20:00|11153.7|11153.1|11153.5|11152.9|11154.8|11154.1|11153.3|11152.7|219
1643347500000|2022-01-28 05:25:00|11153.4|11152.8|11154.8|11154.2|11154.8|11154.2|11153.2|11152.4|136
1643347800000|2022-01-28 05:30:00|11154.7|11154.1|11152.6|11152|11155.1|11154.5|11152.5|11151.9|232
1643348100000|2022-01-28 05:35:00|11152.5|11151.9|11151|11150.4|11153.1|11152.5|11150.4|11149.8|333
1643348400000|2022-01-28 05:40:00|11151.1|11150.2|11152.1|11151.5|11152.1|11151.5|11150.1|11149.2|385
1643348700000|2022-01-28 05:45:00|11152|11151.4|11153.6|11153|11153.9|11153.3|11151.6|11150.8|239
1643349000000|2022-01-28 05:50:00|11153.7|11153.1|11154.3|11153.7|11155.3|11154.7|11153.7|11153.1|220
1643349300000|2022-01-28 05:55:00|11154.4|11153.8|11154.7|11153.8|11155.4|11154.8|11153.8|11153.1|245
1643349600000|2022-01-28 06:00:00|11154.6|11153.7|11154.4|11153.5|11155.3|11154.6|11153.8|11153.2|326
1643349900000|2022-01-28 06:05:00|11154.3|11153.7|11153.6|11153|11155|11154.4|11152.6|11152|255
1643350200000|2022-01-28 06:10:00|11153.5|11152.9|11152.9|11152.3|11154.4|11153.8|11152|11151.4|292
1643350500000|2022-01-28 06:15:00|11153|11152.4|11155|11154.1|11155.2|11154.6|11152.6|11151.9|305
1643350800000|2022-01-28 06:20:00|11155.1|11154.2|11152.2|11151.6|11155.1|11154.5|11152.1|11151.2|266
1643351100000|2022-01-28 06:25:00|11152.3|11151.7|11151.3|11150.4|11152.6|11152|11150.2|11149.3|279
1643351400000|2022-01-28 06:30:00|11151.2|11150.3|11153.1|11152.5|11153.8|11153.2|11150.7|11149.8|335
1643351700000|2022-01-28 06:35:00|11153.2|11152.6|11154.8|11153.9|11155.1|11154.5|11153|11152.4|283
1643352000000|2022-01-28 06:40:00|11154.7|11153.8|11154.7|11153.8|11154.8|11154.2|11152.8|11151.9|314
1643352300000|2022-01-28 06:45:00|11154.5|11153.9|11152|11151.4|11155.1|11154.5|11151.6|11150.9|288
1643352600000|2022-01-28 06:50:00|11152.1|11151.5|11151.2|11150.6|11152.7|11152|11151.1|11150.5|256
1643352900000|2022-01-28 06:55:00|11151.1|11150.5|11147.2|11146.6|11152.2|11151.6|11147.1|11146.4|379
1643353200000|2022-01-28 07:00:00|11147.1|11146.2|11144.5|11143.9|11147.4|11146.8|11143.7|11142.9|588
1643353500000|2022-01-28 07:05:00|11144.4|11143.8|11143.1|11142.5|11146.2|11145.5|11143.1|11142.4|434
1643353800000|2022-01-28 07:10:00|11143.2|11142.6|11139.3|11138.4|11143.2|11142.6|11137.4|11136.7|582
1643354100000|2022-01-28 07:15:00|11139.2|11138.3|11135.2|11134.6|11139.3|11138.7|11135|11134.1|683
1643354400000|2022-01-28 07:20:00|11135.1|11134.5|11131.8|11131.2|11137.1|11136.4|11130.6|11129.8|678
1643354700000|2022-01-28 07:25:00|11131.9|11131.3|11131.3|11130.7|11132|11131.4|11126.4|11125.6|715
1643355000000|2022-01-28 07:30:00|11131.2|11130.6|11130.1|11129.5|11132.5|11131.9|11129.6|11128.8|612
1643355300000|2022-01-28 07:35:00|11130|11129.4|11131|11130.4|11133|11132.4|11129.4|11128.8|569
1643355600000|2022-01-28 07:40:00|11131.1|11130.5|11136.7|11135.8|11137.7|11137.1|11131.1|11130.5|576
1643355900000|2022-01-28 07:45:00|11136.6|11135.7|11132.8|11132.2|11136.8|11135.9|11132.8|11132.1|557
1643356200000|2022-01-28 07:50:00|11133|11132.1|11137.1|11136.5|11137.5|11136.9|11132.4|11131.8|582
1643356500000|2022-01-28 07:55:00|11137|11136.4|11135.4|11134.5|11139.3|11138.6|11135.1|11134.2|600
1643356800000|2022-01-28 08:00:00|11135.5|11134.6|11133|11132.4|11135.7|11135.1|11130|11129.4|765
1643357100000|2022-01-28 08:05:00|11132.9|11132.3|11132.8|11132.2|11134.1|11133.5|11132.3|11131.7|543
1643357400000|2022-01-28 08:10:00|11132.7|11132.1|11130.4|11129.8|11132.9|11132.3|11129.9|11129.3|596
1643357700000|2022-01-28 08:15:00|11130.5|11129.9|11128|11127.4|11131.2|11130.6|11127.5|11126.9|645
1643358000000|2022-01-28 08:20:00|11128.1|11127.5|11129.6|11128.7|11131.3|11130.7|11127.4|11126.8|640
1643358300000|2022-01-28 08:25:00|11129.5|11128.9|11129.9|11129.3|11130.4|11129.8|11125.6|11125|736
1643358600000|2022-01-28 08:30:00|11130|11129.4|11128.2|11127.6|11130|11129.4|11126.4|11125.8|674
1643358900000|2022-01-28 08:35:00|11128.4|11127.8|11124.7|11124.1|11128.7|11128.1|11123.9|11123.1|682
1643359200000|2022-01-28 08:40:00|11124.6|11124|11124|11123.4|11126.6|11126|11121.8|11121.1|629
1643359500000|2022-01-28 08:45:00|11123.9|11123.3|11129.8|11129.2|11130.2|11129.6|11123.9|11123.3|753
1643359800000|2022-01-28 08:50:00|11130.3|11129.7|11134.1|11133.5|11134.2|11133.6|11130|11129.4|685
1643360100000|2022-01-28 08:55:00|11134|11133.4|11136.6|11135.7|11138.5|11137.9|11133.5|11132.9|605
1643360400000|2022-01-28 09:00:00|11136.7|11135.8|11135.6|11134.7|11140.1|11139.5|11134.5|11133.6|758
1643360700000|2022-01-28 09:05:00|11135.5|11134.9|11137|11136.4|11137.7|11137.1|11135.1|11134.5|602
1643361000000|2022-01-28 09:10:00|11136.9|11136.3|11134.6|11134|11138.6|11137.9|11134.3|11133.6|479
1643361300000|2022-01-28 09:15:00|11134.3|11133.7|11128.1|11127.5|11134.3|11133.7|11127.8|11127.2|590
1643361600000|2022-01-28 09:20:00|11128.2|11127.6|11128.4|11127.8|11129.5|11128.8|11127.6|11127|472
1643361900000|2022-01-28 09:25:00|11128.5|11127.9|11127.6|11127|11128.9|11128.3|11126.1|11125.5|470
1643362200000|2022-01-28 09:30:00|11127.8|11127.2|11131.5|11130.9|11133.2|11132.4|11127.8|11127.2|691
1643362500000|2022-01-28 09:35:00|11131.6|11131|11131.1|11130.5|11133.8|11133|11130.4|11129.8|547
1643362800000|2022-01-28 09:40:00|11131.2|11130.6|11133.1|11132.5|11133.1|11132.5|11129|11128.3|426
1643363100000|2022-01-28 09:45:00|11133|11132.4|11135.2|11134.6|11137|11136.3|11133|11132.4|603
1643363400000|2022-01-28 09:50:00|11135.1|11134.5|11133.4|11132.8|11137.1|11136.4|11133.3|11132.7|494
1643363700000|2022-01-28 09:55:00|11133.6|11133|11133|11132.4|11136.3|11135.7|11130.6|11129.9|680
1643364000000|2022-01-28 10:00:00|11133.2|11132.3|11135.5|11134.9|11135.7|11135.1|11130.7|11130.1|574
1643364300000|2022-01-28 10:05:00|11135.4|11134.8|11134.9|11134.3|11136.4|11135.8|11132.9|11132.2|574
1643364600000|2022-01-28 10:10:00|11134.7|11134.1|11133.8|11132.9|11135|11134.1|11131.8|11131.2|532
1643364900000|2022-01-28 10:15:00|11133.9|11133.2|11135.4|11134.8|11136.7|11136.1|11133|11132.4|537
1643365200000|2022-01-28 10:20:00|11135.3|11134.7|11132.4|11131.8|11135.8|11135.1|11132.3|11131.7|467
1643365500000|2022-01-28 10:25:00|11132.3|11131.7|11134.9|11134.3|11135.4|11134.8|11131.3|11130.7|536
1643365800000|2022-01-28 10:30:00|11135|11134.4|11135|11134.4|11137|11136.4|11132.1|11131.2|548
1643366100000|2022-01-28 10:35:00|11134.9|11134.3|11143.1|11142.5|11144.3|11143.6|11134.7|11134.1|708
1643366400000|2022-01-28 10:40:00|11143|11142.4|11137.7|11137.1|11143.4|11142.5|11136.4|11135.6|660
1643366700000|2022-01-28 10:45:00|11137.6|11137|11136.3|11135.7|11139|11138.4|11135.8|11135.2|526
1643367000000|2022-01-28 10:50:00|11136.4|11135.8|11132.7|11131.8|11136.4|11135.8|11132.5|11131.7|499
1643367300000|2022-01-28 10:55:00|11132.4|11131.7|11137.5|11136.6|11137.6|11136.8|11129.5|11128.9|606
1643367600000|2022-01-28 11:00:00|11137.2|11136.4|11134.2|11133.6|11137.3|11136.4|11132|11131.4|606
1643367900000|2022-01-28 11:05:00|11134.3|11133.7|11135|11134.4|11135.4|11134.7|11130.4|11129.8|659
1643368200000|2022-01-28 11:10:00|11135.1|11134.5|11131.9|11131.3|11135.1|11134.5|11129.9|11129.3|584
1643368500000|2022-01-28 11:15:00|11132|11131.4|11130.8|11130.2|11132.7|11132.1|11128.1|11127.5|724
1643368800000|2022-01-28 11:20:00|11130.7|11130.1|11132.9|11132|11133.7|11133.1|11130|11129.4|602
1643369100000|2022-01-28 11:25:00|11133|11132.1|11133.2|11132.6|11134.1|11133.5|11131.8|11131.2|620
1643369400000|2022-01-28 11:30:00|11133.3|11132.7|11135.8|11135.2|11136.1|11135.5|11133|11132.2|426
1643369700000|2022-01-28 11:35:00|11135.9|11135.3|11131|11130.4|11136|11135.4|11130.5|11129.9|481
1643370000000|2022-01-28 11:40:00|11130.8|11130.2|11130.2|11129.6|11132.5|11131.8|11129.6|11129|454
1643370300000|2022-01-28 11:45:00|11130.3|11129.7|11131.8|11131.2|11132.3|11131.7|11129.7|11129.1|460
1643370600000|2022-01-28 11:50:00|11132|11131.4|11132.7|11132.1|11135.4|11134.6|11131.7|11131.1|506
1643370900000|2022-01-28 11:55:00|11133|11132|11133.7|11133.1|11135.6|11135|11132.6|11132|560
1643371200000|2022-01-28 12:00:00|11133.6|11133|11137.9|11137.3|11138.4|11137.8|11130.9|11130.3|606
1643371500000|2022-01-28 12:05:00|11138|11137.4|11136.8|11136.2|11140.6|11140|11135.8|11135.2|471
1643371800000|2022-01-28 12:10:00|11136.7|11136.1|11140.5|11139.9|11141.2|11140.6|11136|11135.4|488
1643372100000|2022-01-28 12:15:00|11140.4|11139.8|11139.7|11139.1|11140.9|11140.3|11138.4|11137.8|456
1643372400000|2022-01-28 12:20:00|11139.8|11139.2|11138.6|11138|11140.5|11139.7|11137.6|11137|521
1643372700000|2022-01-28 12:25:00|11138.5|11137.9|11136.8|11136.2|11139.5|11138.9|11136.8|11136.2|559
1643373000000|2022-01-28 12:30:00|11136.9|11136.3|11140.2|11139.6|11141.3|11140.6|11136.5|11135.8|563
1643373300000|2022-01-28 12:35:00|11140.3|11139.7|11140|11139.4|11141.8|11141.2|11139.5|11138.9|490
1643373600000|2022-01-28 12:40:00|11139.9|11139.3|11137.9|11137.3|11140.2|11139.6|11136.4|11135.8|495
1643373900000|2022-01-28 12:45:00|11138|11137.4|11136.4|11135.8|11139.2|11138.6|11135.9|11135.3|473
1643374200000|2022-01-28 12:50:00|11136.6|11136|11130.2|11129.6|11137.9|11137.3|11129.7|11129.1|541
1643374500000|2022-01-28 12:55:00|11130.1|11129.5|11127.3|11126.7|11130.1|11129.5|11125.8|11125.2|605
1643374800000|2022-01-28 13:00:00|11127.2|11126.6|11131.8|11130.9|11132.1|11131.5|11127.2|11126.6|781
1643375100000|2022-01-28 13:05:00|11131.9|11131|11133.2|11132.6|11134.3|11133.7|11131.3|11130.7|620
1643375400000|2022-01-28 13:10:00|11133.1|11132.5|11137.9|11137|11139.3|11138.5|11133.1|11132.5|657
1643375700000|2022-01-28 13:15:00|11137.7|11136.8|11135.1|11134.5|11139|11138.4|11134|11133.4|845
1643376000000|2022-01-28 13:20:00|11135|11134.4|11135.2|11134.6|11137.7|11137.1|11134.1|11133.5|699
1643376300000|2022-01-28 13:25:00|11135.3|11134.7|11134.8|11133|11135.3|11134.7|11131.3|11130.5|630
1643376600000|2022-01-28 13:30:00|11134.4|11133.2|11150.7|11150.1|11153.4|11152.5|11134.4|11132.3|1479
1643376900000|2022-01-28 13:35:00|11150.6|11150|11160.2|11159.6|11160.9|11160|11148|11147.4|1369
1643377200000|2022-01-28 13:40:00|11160.1|11159.5|11156|11155.4|11164.1|11163.3|11155.3|11154.7|1231
1643377500000|2022-01-28 13:45:00|11155.9|11155.3|11151.3|11150.7|11158.6|11158|11151.3|11150.7|1049
1643377800000|2022-01-28 13:50:00|11151.2|11150.6|11157.4|11156.8|11157.8|11157|11149.9|11149.3|1016
1643378100000|2022-01-28 13:55:00|11157.5|11156.9|11168.9|11168.3|11169.2|11168.6|11156.9|11156.3|1019
1643378400000|2022-01-28 14:00:00|11169|11168.4|11162.8|11162.2|11174.1|11173.2|11161.8|11160.9|1122
1643378700000|2022-01-28 14:05:00|11162.9|11162.3|11155.6|11155|11164.8|11164.2|11155|11154.4|886
1643379000000|2022-01-28 14:10:00|11155.7|11155.1|11151|11150.4|11156.4|11155.8|11150.9|11150.3|814
1643379300000|2022-01-28 14:15:00|11151.2|11150.6|11147.1|11146.2|11152.8|11152.2|11146.2|11145.6|848
1643379600000|2022-01-28 14:20:00|11147.2|11146.3|11146.1|11145.5|11150.1|11149.5|11143.8|11143.2|858
1643379900000|2022-01-28 14:25:00|11145.9|11145.3|11152.2|11151.6|11152.4|11151.6|11145.6|11145|759
1643380200000|2022-01-28 14:30:00|11152.3|11151.4|11152.6|11152|11154|11153.4|11145.1|11144.5|1038
1643380500000|2022-01-28 14:35:00|11152.7|11152.1|11151|11150.4|11156.1|11155.5|11149.6|11148.9|1078
1643380800000|2022-01-28 14:40:00|11151.1|11150.5|11153.9|11153.3|11156|11155.4|11150.5|11149.9|771
1643381100000|2022-01-28 14:45:00|11153.8|11153.2|11161.2|11160.6|11162.4|11161.8|11151.4|11150.8|978
1643381400000|2022-01-28 14:50:00|11161.5|11160.9|11167.1|11166.2|11167.9|11167.3|11159.1|11158.5|1143
1643381700000|2022-01-28 14:55:00|11167|11166.1|11158.1|11157.2|11169.3|11168.7|11157|11156.1|985
1643382000000|2022-01-28 15:00:00|11158|11157.1|11156.2|11155.6|11158.9|11158|11151.3|11150.5|1125
1643382300000|2022-01-28 15:05:00|11156|11155.4|11149.4|11148.8|11156|11155.4|11149.4|11148.8|912
1643382600000|2022-01-28 15:10:00|11149.5|11148.9|11148|11147.4|11151|11150.2|11146.5|11145.8|915
1643382900000|2022-01-28 15:15:00|11148.1|11147.1|11148|11147.1|11149.7|11149|11144.3|11143.4|898
1643383200000|2022-01-28 15:20:00|11147.9|11147|11144.2|11143.3|11148.8|11148.2|11142.9|11142.3|897
1643383500000|2022-01-28 15:25:00|11144.1|11143.2|11143.9|11143.3|11144.7|11143.9|11140.8|11140|702
1643383800000|2022-01-28 15:30:00|11144|11143.4|11144.8|11143.9|11145.7|11145|11138.6|11137.8|940
1643384100000|2022-01-28 15:35:00|11144.7|11144.1|11152.2|11151.3|11152.6|11151.9|11144.5|11143.9|814
1643384400000|2022-01-28 15:40:00|11152.3|11151.4|11150.2|11149.6|11152.3|11151.7|11146.6|11146|909
1643384700000|2022-01-28 15:45:00|11149.9|11149.3|11160|11159.4|11160.2|11159.5|11149.3|11148.7|1068
1643385000000|2022-01-28 15:50:00|11160.1|11159.2|11163.5|11162.6|11164.7|11163.8|11157.2|11156.6|1048
1643385300000|2022-01-28 15:55:00|11163.6|11162.7|11164.7|11163.8|11167.8|11167|11161.1|11160.5|1297
1643385600000|2022-01-28 16:00:00|11165.1|11164.5|11161.4|11160.5|11166.3|11165.7|11159.1|11158.2|1174
1643385900000|2022-01-28 16:05:00|11161.3|11160.4|11157.7|11156.8|11161.5|11160.6|11157.1|11156.2|937
1643386200000|2022-01-28 16:10:00|11157.8|11156.9|11165.9|11165.3|11167|11166.3|11157.5|11156.6|867
1643386500000|2022-01-28 16:15:00|11165.8|11165.2|11166.5|11165.9|11168.6|11168|11162.8|11162.2|907
1643386800000|2022-01-28 16:20:00|11166.7|11166.1|11162.4|11161.5|11168.2|11167.4|11160.4|11159.5|942
1643387100000|2022-01-28 16:25:00|11162.2|11161.3|11166.9|11166|11167.6|11166.7|11160.2|11159.3|964
1643387400000|2022-01-28 16:30:00|11167|11166.1|11163|11162.4|11167.7|11167|11162.7|11162|948
1643387700000|2022-01-28 16:35:00|11163.1|11162.2|11167|11166.4|11170|11169.2|11162|11161.4|886
1643388000000|2022-01-28 16:40:00|11167.1|11166.5|11161.6|11160.7|11167.7|11167|11160.8|11160.2|758
1643388300000|2022-01-28 16:45:00|11161.5|11160.6|11160.2|11159.6|11162.7|11162|11159.1|11158.4|570
1643388600000|2022-01-28 16:50:00|11160.1|11159.5|11157.9|11157|11161.6|11161|11156.9|11156.1|610
1643388900000|2022-01-28 16:55:00|11157.8|11157.2|11161|11160.4|11161.1|11160.4|11155.8|11155.2|624
1643389200000|2022-01-28 17:00:00|11160.9|11160.3|11161.7|11160.8|11162.4|11161.8|11158.7|11157.9|697
1643389500000|2022-01-28 17:05:00|11161.6|11160.7|11163|11162.4|11163.8|11163.2|11160.9|11160.3|495
1643389800000|2022-01-28 17:10:00|11163.1|11162.5|11160.9|11160.3|11163.6|11163|11160.8|11160|448
1643390100000|2022-01-28 17:15:00|11161.1|11160.5|11158.1|11157.5|11161.1|11160.5|11157.2|11156.6|446
1643390400000|2022-01-28 17:20:00|11158|11157.4|11155.7|11155.1|11159.3|11158.7|11155.4|11154.8|513
1643390700000|2022-01-28 17:25:00|11155.6|11155|11156.7|11156.1|11156.9|11156.3|11153.6|11152.9|579
1643391000000|2022-01-28 17:30:00|11156.4|11155.8|11158.4|11157.8|11158.6|11157.9|11155.7|11155|454
1643391300000|2022-01-28 17:35:00|11158.3|11157.7|11156.7|11156.1|11159.3|11158.7|11156.4|11155.7|373
1643391600000|2022-01-28 17:40:00|11156.6|11156|11156.2|11155.6|11157.5|11156.9|11155.8|11155.2|321
1643391900000|2022-01-28 17:45:00|11156.1|11155.5|11157.1|11156.5|11158|11157.3|11155.1|11154.5|388
1643392200000|2022-01-28 17:50:00|11157.2|11156.6|11155.3|11154.7|11157.9|11157.3|11155.2|11154.6|331
1643392500000|2022-01-28 17:55:00|11155.4|11154.8|11151.6|11151|11156.3|11155.7|11151.2|11150.5|431
1643392800000|2022-01-28 18:00:00|11151.5|11150.9|11153.1|11152.5|11153.5|11152.9|11150.8|11150|432
1643393100000|2022-01-28 18:05:00|11153.2|11152.3|11153.2|11152.6|11154.3|11153.7|11152.4|11151.7|373
1643393400000|2022-01-28 18:10:00|11153.5|11152.5|11154.3|11153.4|11156.6|11155.9|11153.2|11152.5|407
1643393700000|2022-01-28 18:15:00|11154.4|11153.5|11151.4|11150.8|11154.6|11153.9|11151.3|11150.5|316
1643394000000|2022-01-28 18:20:00|11151.3|11150.7|11150.4|11149.8|11152.4|11151.7|11148.7|11148|427
1643394300000|2022-01-28 18:25:00|11150.6|11150|11151.2|11150.3|11151.6|11150.9|11148.3|11147.7|344
1643394600000|2022-01-28 18:30:00|11151.3|11150.4|11150.7|11149.8|11154|11153.3|11150.2|11149.5|448
1643394900000|2022-01-28 18:35:00|11150.5|11149.6|11151.7|11151.1|11152.9|11152.2|11147.9|11147|431
1643395200000|2022-01-28 18:40:00|11151.8|11151.2|11153.5|11152.6|11154.5|11153.9|11151.7|11151|374
1643395500000|2022-01-28 18:45:00|11153.4|11152.5|11153.9|11153.3|11154.5|11153.8|11152.9|11152.2|336
1643395800000|2022-01-28 18:50:00|11153.8|11153.2|11152.2|11151.6|11154.5|11153.8|11151.8|11151.1|445
1643396100000|2022-01-28 18:55:00|11152.1|11151.5|11152.3|11151.7|11153.8|11153|11151.8|11151.1|298
1643396400000|2022-01-28 19:00:00|11152.4|11151.8|11149.3|11148.7|11153.2|11152.4|11148.8|11148.2|546
1643396700000|2022-01-28 19:05:00|11149.4|11148.5|11147.5|11146.9|11149.5|11148.8|11147.3|11146.6|434
1643397000000|2022-01-28 19:10:00|11147.4|11146.8|11147.8|11146.9|11148.8|11148.1|11146.2|11145.4|367
1643397300000|2022-01-28 19:15:00|11147.7|11146.8|11147.9|11147|11148|11147.2|11146.1|11145.5|320
1643397600000|2022-01-28 19:20:00|11148|11147.1|11146.2|11145.3|11148.4|11147.8|11145.8|11145.2|258
1643397900000|2022-01-28 19:25:00|11146.3|11145.4|11144.9|11144.3|11146.4|11145.8|11144.9|11144.3|308
1643398200000|2022-01-28 19:30:00|11145|11144.4|11143.9|11143.3|11146.9|11146.2|11143.7|11143|392
1643398500000|2022-01-28 19:35:00|11143.8|11143.2|11145.2|11144.6|11145.8|11145.2|11143.7|11143|314
1643398800000|2022-01-28 19:40:00|11145.3|11144.7|11151.9|11151.3|11152.8|11152|11145.2|11144.6|446
1643399100000|2022-01-28 19:45:00|11152|11151.1|11152.9|11152.3|11154.4|11153.6|11151.6|11151|368
1643399400000|2022-01-28 19:50:00|11153.1|11152.5|11149.9|11149|11153.2|11152.6|11148.6|11147.9|437
1643399700000|2022-01-28 19:55:00|11149.8|11148.9|11144.6|11144|11150.8|11150.1|11144.5|11143.9|630
1643400000000|2022-01-28 20:00:00|11144.7|11144.1|11145.2|11144.6|11146|11145.2|11142.2|11141.5|595
1643400300000|2022-01-28 20:05:00|11145.3|11144.7|11144.9|11144|11146.3|11145.7|11144.3|11143.6|355
1643400600000|2022-01-28 20:10:00|11145|11144.1|11144.8|11144.2|11146.3|11145.7|11144.6|11143.9|295
1643400900000|2022-01-28 20:15:00|11145|11144.4|11143.5|11142.9|11145.5|11144.7|11143.2|11142.6|306
1643401200000|2022-01-28 20:20:00|11143.4|11142.8|11141.9|11141.3|11144|11143.3|11141.5|11140.7|301
1643401500000|2022-01-28 20:25:00|11141.8|11141.2|11144.1|11143.2|11144.8|11144.2|11141.7|11141|403
1643401800000|2022-01-28 20:30:00|11144|11143.1|11144|11143.4|11144.8|11144|11142.6|11142|368
1643402100000|2022-01-28 20:35:00|11143.9|11143.3|11145.4|11144.8|11146.7|11146|11143.9|11143.3|336
1643402400000|2022-01-28 20:40:00|11145.5|11144.9|11145.6|11144.7|11145.9|11145.3|11144|11143.1|360
1643402700000|2022-01-28 20:45:00|11145.4|11144.8|11146.8|11145.9|11147|11146.2|11144.5|11143.6|384
1643403000000|2022-01-28 20:50:00|11146.9|11146|11148.2|11147.3|11148.7|11147.8|11146.3|11145.7|434
1643403300000|2022-01-28 20:55:00|11148.3|11147.4|11150.6|11150|11150.7|11150|11147.7|11146.8|383
1643403600000|2022-01-28 21:00:00|11150.7|11149.8|11146.7|11145.8|11150.9|11150|11146.6|11145.7|271
1643403900000|2022-01-28 21:05:00|11146.8|11145.9|11147.2|11146.3|11147.3|11146.4|11146.4|11145.5|121
1643404200000|2022-01-28 21:10:00|11147.3|11146.4|11148.2|11147.3|11148.5|11147.5|11147.2|11146.3|127
1643404500000|2022-01-28 21:15:00|11148.3|11147.4|11147.9|11147.3|11149.1|11148.2|11147.7|11147|187
1643404800000|2022-01-28 21:20:00|11148.1|11147.2|11147.5|11146.6|11148.2|11147.3|11147.1|11146.2|168
1643405100000|2022-01-28 21:25:00|11147.6|11146.7|11147.6|11146.7|11147.7|11146.9|11146.5|11145.6|104
1643405400000|2022-01-28 21:30:00|11147.7|11146.8|11150|11149.1|11150.1|11149.1|11147.7|11146.8|137
1643405700000|2022-01-28 21:35:00|11150.1|11149.2|11150.7|11149.8|11151.1|11150.2|11149.5|11148.6|185
1643406000000|2022-01-28 21:40:00|11150.6|11149.7|11151.3|11150.4|11151.9|11151.1|11150.2|11149.3|205
1643406300000|2022-01-28 21:45:00|11151|11150.1|11149.6|11148.7|11151.4|11150.5|11149.2|11148.3|457
1643406600000|2022-01-28 21:50:00|11149.7|11148.8|11148.4|11147.5|11150.6|11149.7|11147.8|11146.9|488
1643406900000|2022-01-28 21:55:00|11147.9|11147|11148.8|11147.9|11151|11149.1|11147.6|11146.7|267
1643576400000|2022-01-30 21:00:00|11145.9|11138.9|11146|11141.1|11149.6|11141.9|11142.5|11136.1|43
1643576700000|2022-01-30 21:05:00|11145.9|11141|11146.6|11141.9|11146.8|11141.9|11145.7|11141|32
1643577000000|2022-01-30 21:10:00|11145.6|11140.7|11146.7|11141.9|11146.7|11141.9|11145.6|11140.2|9
1643577300000|2022-01-30 21:15:00|11145.8|11140.5|11146.7|11141.9|11147.5|11141.9|11145.6|11140.5|8
1643577600000|2022-01-30 21:20:00|11145.8|11140.5|11146.6|11141.8|11148.4|11141.9|11145.6|11140.2|26
1643577900000|2022-01-30 21:25:00|11146.7|11141.9|11147.2|11141|11150.5|11142.5|11145.6|11140.1|30
1643578200000|2022-01-30 21:30:00|11147.1|11141.1|11150.5|11142.5|11150.5|11142.5|11147.1|11140.1|26
1643578500000|2022-01-30 21:35:00|11147.9|11139.7|11149.7|11142.4|11150.5|11142.5|11147.2|11139.7|44
1643578800000|2022-01-30 21:40:00|11147.6|11141.7|11148.4|11142|11150.5|11142.5|11147.2|11139.7|26
1643579100000|2022-01-30 21:45:00|11147.2|11140.4|11147.8|11141.8|11150.5|11142.5|11147.2|11139.7|22
1643579400000|2022-01-30 21:50:00|11148.9|11142.3|11150.5|11142.5|11150.5|11142.5|11147.2|11139.7|27
1643579700000|2022-01-30 21:55:00|11148.4|11141.4|11148.3|11142.3|11150.5|11142.5|11145.6|11137.4|38
1643580000000|2022-01-30 22:00:00|11148.2|11141.9|11148.7|11142.7|11150.6|11144.6|11143.2|11137.9|79
1643580300000|2022-01-30 22:05:00|11147.8|11141.8|11147.9|11144|11150.1|11144.8|11146.8|11141.8|124
1643580600000|2022-01-30 22:10:00|11148|11144.5|11148.4|11144.5|11149|11145.9|11147|11142.8|70
1643580900000|2022-01-30 22:15:00|11147.6|11143.6|11147.3|11144|11148.9|11144.8|11147|11142.7|61
1643581200000|2022-01-30 22:20:00|11147.6|11144.5|11146.8|11143.8|11148.8|11144.8|11146.4|11143|73
1643581500000|2022-01-30 22:25:00|11146.9|11143.9|11146.6|11142.8|11147.5|11144.6|11145.9|11142.7|139
1643581800000|2022-01-30 22:30:00|11146.9|11142.3|11146.8|11143.2|11147.3|11144.1|11146.1|11142|139
1643582100000|2022-01-30 22:35:00|11147.1|11143.7|11146.6|11143|11147.4|11144.2|11145.8|11142.4|138
1643582400000|2022-01-30 22:40:00|11146.5|11143.1|11145.5|11143.2|11147.3|11144.1|11145.5|11142.8|111
1643582700000|2022-01-30 22:45:00|11146.3|11143.1|11147|11143.2|11147.2|11143.9|11145.1|11142.6|142
1643583000000|2022-01-30 22:50:00|11147.1|11143.3|11145.9|11143.4|11147.1|11143.9|11145.3|11142.9|217
1643583300000|2022-01-30 22:55:00|11145.7|11143.1|11147.3|11143.8|11148.8|11144.1|11145.2|11142.3|219
1643583600000|2022-01-30 23:00:00|11147.4|11143.4|11140.4|11138.8|11148|11144.6|11139.1|11137.3|857
1643583900000|2022-01-30 23:05:00|11140.3|11138.9|11140.9|11139.8|11142|11141|11139.5|11138.1|458
1643584200000|2022-01-30 23:10:00|11140.8|11139.7|11142.3|11141.1|11142.9|11141.8|11140.3|11139.3|391
1643584500000|2022-01-30 23:15:00|11142.1|11141.2|11144.3|11143.4|11144.4|11143.5|11142.1|11141.2|257
1643584800000|2022-01-30 23:20:00|11144.4|11143.5|11146.3|11145.4|11146.3|11145.4|11144.2|11143.3|247
1643585100000|2022-01-30 23:25:00|11146.2|11145.3|11146.2|11145.3|11147.8|11146.9|11146.1|11145.2|149
1643585400000|2022-01-30 23:30:00|11146.1|11145.2|11147.1|11146.2|11148.3|11147.5|11146.1|11145.2|171
1643585700000|2022-01-30 23:35:00|11147|11146.1|11149.4|11148.5|11149.8|11148.9|11146.5|11145.6|162
1643586000000|2022-01-30 23:40:00|11149.5|11148.6|11150.4|11149.5|11150.9|11150|11149.3|11148.4|161
1643586300000|2022-01-30 23:45:00|11150.3|11149.4|11145.7|11145.1|11150.5|11149.6|11145.7|11144.9|348
1643586600000|2022-01-30 23:50:00|11145.9|11145|11148.6|11147.7|11150.8|11150|11144.7|11143.8|448
1643586900000|2022-01-30 23:55:00|11148.5|11147.6|11152.5|11151.6|11153.1|11152.3|11145.9|11145|391
1643587200000|2022-01-31 00:00:00|11152.6|11151.7|11154.4|11153.8|11154.9|11154.1|11150.8|11150.2|379
1643587500000|2022-01-31 00:05:00|11154.3|11153.7|11152.6|11152|11154.5|11153.7|11151.1|11150.3|266
1643587800000|2022-01-31 00:10:00|11152.7|11152.1|11153.1|11152.5|11154.3|11153.7|11152.3|11151.6|215
1643588100000|2022-01-31 00:15:00|11153.2|11152.6|11149.5|11148.9|11153.2|11152.6|11149.4|11148.6|230
1643588400000|2022-01-31 00:20:00|11149.7|11148.8|11151.5|11150.9|11151.6|11150.9|11148.5|11147.9|344
1643588700000|2022-01-31 00:25:00|11151.4|11150.8|11152.1|11151.5|11153.3|11152.7|11151|11150.3|495
1643589000000|2022-01-31 00:30:00|11152.2|11151.6|11149.5|11148.9|11152.2|11151.6|11148.5|11147.9|267
1643589300000|2022-01-31 00:35:00|11149.6|11149|11150.5|11149.9|11151.1|11150.5|11149|11148.4|230
1643589600000|2022-01-31 00:40:00|11150.4|11149.8|11151.1|11150.5|11151.1|11150.5|11149.4|11148.8|196
1643589900000|2022-01-31 00:45:00|11151|11150.4|11150.6|11150|11151.2|11150.6|11150|11149.4|183
1643590200000|2022-01-31 00:50:00|11150.5|11149.9|11146.2|11145.6|11150.5|11149.9|11145.5|11144.6|389
1643590500000|2022-01-31 00:55:00|11146.1|11145.5|11145.4|11144.8|11147.7|11147|11144.5|11143.7|487
1643590800000|2022-01-31 01:00:00|11145.5|11144.9|11146.7|11146.1|11148.3|11147.7|11145.5|11144.9|435
1643591100000|2022-01-31 01:05:00|11146.6|11146|11146.8|11146.2|11147.3|11146.6|11144.9|11144.2|288
1643591400000|2022-01-31 01:10:00|11146.6|11146|11147|11146.4|11147.6|11147|11145.4|11144.8|297
1643591700000|2022-01-31 01:15:00|11147.1|11146.5|11146.7|11146.1|11147.2|11146.6|11145.5|11144.9|312
1643592000000|2022-01-31 01:20:00|11146.8|11146.2|11149.2|11148.6|11149.3|11148.7|11146.3|11145.7|216
1643592300000|2022-01-31 01:25:00|11149.3|11148.7|11149.6|11149|11150.2|11149.6|11148.6|11148|249
1643592600000|2022-01-31 01:30:00|11149.5|11148.9|11150.1|11149.5|11150.2|11149.6|11148.6|11148|245
1643592900000|2022-01-31 01:35:00|11150.2|11149.6|11150.6|11150|11151.2|11150.6|11149.8|11149.2|201
1643593200000|2022-01-31 01:40:00|11150.5|11149.9|11150.2|11149.6|11151.4|11150.8|11149.5|11148.8|274
1643593500000|2022-01-31 01:45:00|11150.3|11149.7|11152.6|11152|11152.7|11152.1|11150.3|11149.7|191
1643593800000|2022-01-31 01:50:00|11152.8|11152.2|11155.6|11155|11156.6|11155.9|11152.2|11151.6|223
1643594100000|2022-01-31 01:55:00|11155.5|11154.9|11158.1|11157.5|11158.5|11157.8|11155.3|11154.7|290
1643594400000|2022-01-31 02:00:00|11157.8|11157.2|11157.9|11157|11158.1|11157.5|11155.6|11154.8|302
1643594700000|2022-01-31 02:05:00|11157.8|11157.2|11159.2|11158.6|11160.1|11159.5|11157.7|11157.1|300
1643595000000|2022-01-31 02:10:00|11159.4|11158.5|11157.5|11156.9|11159.7|11159.1|11157.4|11156.8|295
1643595300000|2022-01-31 02:15:00|11157.4|11156.8|11158.3|11157.7|11158.7|11157.8|11155|11154.4|407
1643595600000|2022-01-31 02:20:00|11158.4|11157.8|11160.1|11159.5|11160.9|11160.3|11157.5|11156.9|353
1643595900000|2022-01-31 02:25:00|11160|11159.4|11158.7|11158.1|11160.2|11159.6|11158.1|11157.4|306
1643596200000|2022-01-31 02:30:00|11158.6|11158|11158.6|11158|11159.2|11158.5|11158|11157.2|191
1643596500000|2022-01-31 02:35:00|11158.7|11157.8|11159.7|11159.1|11160.7|11160|11158.4|11157.7|233
1643596800000|2022-01-31 02:40:00|11159.6|11159|11159.1|11158.5|11160.2|11159.6|11158.6|11158|181
1643597100000|2022-01-31 02:45:00|11159|11158.4|11157.2|11156.6|11159.5|11158.9|11156.1|11155.5|182
1643597400000|2022-01-31 02:50:00|11157.1|11156.5|11158.2|11157.6|11158.6|11158|11156.3|11155.6|260
1643597700000|2022-01-31 02:55:00|11158.3|11157.7|11159.7|11159.1|11160.2|11159.6|11157.9|11157.1|286
1643598000000|2022-01-31 03:00:00|11159.8|11159.2|11161.5|11160.9|11161.6|11161|11159.3|11158.7|253
1643598300000|2022-01-31 03:05:00|11161.6|11161|11161.2|11160.6|11162.2|11161.6|11160.6|11159.9|261
1643598600000|2022-01-31 03:10:00|11161.1|11160.5|11161.2|11160.6|11161.4|11160.7|11159.2|11158.5|230
1643598900000|2022-01-31 03:15:00|11161.3|11160.7|11161|11160.4|11162.6|11161.9|11160.4|11159.8|213
1643599200000|2022-01-31 03:20:00|11161.1|11160.5|11159|11158.4|11161.8|11161.2|11159|11158.3|252
1643599500000|2022-01-31 03:25:00|11159.1|11158.5|11158.6|11158|11159.2|11158.6|11157.5|11156.9|154
1643599800000|2022-01-31 03:30:00|11158.3|11157.7|11158.1|11157.5|11159.7|11159.1|11158|11157.3|226
1643600100000|2022-01-31 03:35:00|11158|11157.4|11158.5|11157.9|11159.4|11158.8|11157.7|11157.1|242
1643600400000|2022-01-31 03:40:00|11158.6|11158|11162.3|11161.7|11162.7|11162|11158.4|11157.8|242
1643600700000|2022-01-31 03:45:00|11162.2|11161.6|11162.4|11161.8|11163.4|11162.6|11161.1|11160.5|227
1643601000000|2022-01-31 03:50:00|11162.3|11161.7|11161.5|11160.9|11162.3|11161.7|11161.1|11160.5|237
1643601300000|2022-01-31 03:55:00|11161.4|11160.8|11161.4|11160.8|11162.6|11162|11161.3|11160.6|207
1643601600000|2022-01-31 04:00:00|11161.3|11160.7|11163.1|11162.5|11163.9|11163.3|11161.3|11160.7|144
1643601900000|2022-01-31 04:05:00|11163.2|11162.6|11160.9|11160.3|11163.3|11162.7|11160.8|11160.1|171
1643602200000|2022-01-31 04:10:00|11161|11160.4|11161.1|11160.5|11161.9|11161.3|11160.5|11159.9|286
1643602500000|2022-01-31 04:15:00|11161|11160.4|11161.8|11161.2|11162.2|11161.6|11161|11160.4|158
1643602800000|2022-01-31 04:20:00|11161.7|11161.1|11161.2|11160.6|11161.7|11161.1|11160.6|11160|120
1643603100000|2022-01-31 04:25:00|11161.1|11160.5|11162|11161.4|11162.5|11161.9|11160.8|11160.2|143
1643603400000|2022-01-31 04:30:00|11161.9|11161.3|11161.4|11160.8|11161.9|11161.3|11161.2|11160.6|129
1643603700000|2022-01-31 04:35:00|11161.5|11160.6|11162.8|11162.2|11162.9|11162.2|11161.3|11160.6|151
1643604000000|2022-01-31 04:40:00|11162.9|11162.3|11163.7|11163.1|11164.2|11163.6|11162.8|11162.2|142
1643604300000|2022-01-31 04:45:00|11163.8|11163.2|11163.3|11162.7|11164.2|11163.5|11163.2|11162.5|134
1643604600000|2022-01-31 04:50:00|11163.2|11162.6|11163.4|11162.8|11163.7|11162.9|11162.5|11161.9|138
1643604900000|2022-01-31 04:55:00|11163.5|11162.9|11162.1|11161.5|11163.5|11162.9|11162.1|11161.5|146
1643605200000|2022-01-31 05:00:00|11162.2|11161.6|11161.4|11160.8|11162.2|11161.6|11161.2|11160.5|153
1643605500000|2022-01-31 05:05:00|11161.2|11160.6|11162.1|11161.5|11162.4|11161.8|11161.2|11160.6|161
1643605800000|2022-01-31 05:10:00|11162.2|11161.6|11163.1|11162.5|11163.3|11162.5|11162.1|11161.5|172
1643606100000|2022-01-31 05:15:00|11163|11162.4|11163.3|11162.7|11163.3|11162.7|11162|11161.4|131
1643606400000|2022-01-31 05:20:00|11163.2|11162.6|11164.8|11164.2|11165.4|11164.8|11163.1|11162.3|166
1643606700000|2022-01-31 05:25:00|11164.9|11164|11165.5|11164.6|11165.6|11164.9|11164.3|11163.6|176
1643607000000|2022-01-31 05:30:00|11165.1|11164.5|11164.7|11164.1|11165.3|11164.7|11164.2|11163.6|197
1643607300000|2022-01-31 05:35:00|11164.6|11164|11165.7|11165.1|11166.2|11165.6|11164.6|11163.8|185
1643607600000|2022-01-31 05:40:00|11165.8|11165.2|11165.3|11164.7|11166|11165.4|11164.2|11163.5|148
1643607900000|2022-01-31 05:45:00|11165.4|11164.8|11164.8|11164.2|11165.9|11165.3|11164.7|11164.1|138
1643608200000|2022-01-31 05:50:00|11164.9|11164.3|11165.4|11164.8|11166|11165.3|11164.8|11164.2|167
1643608500000|2022-01-31 05:55:00|11165.5|11164.9|11165.3|11164.7|11166.3|11165.7|11164.2|11163.6|254
1643608800000|2022-01-31 06:00:00|11165.4|11164.8|11165.3|11164.4|11165.7|11165.1|11163.4|11162.6|262
1643609100000|2022-01-31 06:05:00|11165.1|11164.5|11163.3|11162.7|11165.5|11164.9|11162.8|11162.1|231
1643609400000|2022-01-31 06:10:00|11163.4|11162.8|11164.9|11164|11165.5|11164.7|11162.9|11162.3|226
1643609700000|2022-01-31 06:15:00|11164.8|11163.9|11165.4|11164.8|11167.1|11166.2|11164.6|11163.7|251
1643610000000|2022-01-31 06:20:00|11165.3|11164.7|11165.2|11164.6|11165.9|11165.1|11164.2|11163.4|287
1643610300000|2022-01-31 06:25:00|11165.4|11164.5|11164.3|11163.7|11165.6|11164.9|11164.2|11163.4|165
1643610600000|2022-01-31 06:30:00|11164.4|11163.8|11164.8|11164.2|11165.5|11164.8|11162.6|11162|268
1643610900000|2022-01-31 06:35:00|11164.9|11164.3|11167.3|11166.7|11167.3|11166.7|11164.6|11164|188
1643611200000|2022-01-31 06:40:00|11167.2|11166.6|11167.2|11166.6|11167.8|11167.1|11166.3|11165.7|194
1643611500000|2022-01-31 06:45:00|11167.3|11166.7|11165.1|11164.5|11167.6|11167|11165.1|11164.5|209
1643611800000|2022-01-31 06:50:00|11165.2|11164.6|11166.1|11165.5|11166.2|11165.5|11165.1|11164.5|224
1643612100000|2022-01-31 06:55:00|11166|11165.4|11166.9|11166.3|11167|11166.4|11163.6|11163|273
1643612400000|2022-01-31 07:00:00|11167|11166.1|11167|11166.4|11167.6|11166.8|11165.1|11164.5|468
1643612700000|2022-01-31 07:05:00|11167.1|11166.5|11166.4|11165.8|11168|11167.4|11165.2|11164.5|435
1643613000000|2022-01-31 07:10:00|11166.3|11165.7|11164.8|11164.2|11166.6|11166|11164.2|11163.6|352
1643613300000|2022-01-31 07:15:00|11165.1|11164.5|11161.7|11161.1|11166.2|11165.6|11161.6|11161|481
1643613600000|2022-01-31 07:20:00|11161.6|11161|11162.6|11162|11164.4|11163.8|11161.6|11161|355
1643613900000|2022-01-31 07:25:00|11162.7|11162.1|11162.2|11161.6|11163.9|11163.3|11161.5|11160.9|422
1643614200000|2022-01-31 07:30:00|11162.3|11161.7|11164.9|11164.3|11166|11165.4|11162.2|11161.6|489
1643614500000|2022-01-31 07:35:00|11165|11164.4|11163|11162.4|11165.4|11164.8|11161.4|11160.8|486
1643614800000|2022-01-31 07:40:00|11163.1|11162.5|11161.4|11160.8|11163.7|11163.1|11161|11160.4|374
1643615100000|2022-01-31 07:45:00|11161.3|11160.7|11161.5|11160.9|11163.1|11162.5|11161|11160.4|410
1643615400000|2022-01-31 07:50:00|11161.6|11161|11162|11161.4|11162.6|11162|11161.2|11160.6|321
1643615700000|2022-01-31 07:55:00|11162.1|11161.5|11171.4|11170.8|11172|11171.2|11162.1|11161.5|540
1643616000000|2022-01-31 08:00:00|11171.6|11170.7|11167.1|11166.5|11173.2|11172.6|11167|11166.4|898
1643616300000|2022-01-31 08:05:00|11167.2|11166.6|11172.3|11171.7|11173.2|11172.6|11164.2|11163.6|766
1643616600000|2022-01-31 08:10:00|11172.6|11172|11173.9|11173.3|11176|11175.3|11171.1|11170.5|789
1643616900000|2022-01-31 08:15:00|11174|11173.4|11174.9|11174|11177.8|11177|11173.2|11172.5|747
1643617200000|2022-01-31 08:20:00|11175.2|11174.6|11178.8|11178.2|11179.2|11178.6|11174.4|11173.8|775
1643617500000|2022-01-31 08:25:00|11178.7|11178.1|11181.6|11181|11182.6|11182|11176.9|11176.1|602
1643617800000|2022-01-31 08:30:00|11181.4|11180.8|11181.8|11181.2|11182.9|11182.3|11180.1|11179.5|579
1643618100000|2022-01-31 08:35:00|11182.1|11181.5|11176.8|11176.2|11182.2|11181.6|11176.8|11176.2|602
1643618400000|2022-01-31 08:40:00|11176.9|11176.3|11172.7|11171.8|11178.3|11177.7|11171.6|11171|611
1643618700000|2022-01-31 08:45:00|11172.5|11171.9|11170.2|11169.6|11174.9|11174.1|11169.7|11169.1|517
1643619000000|2022-01-31 08:50:00|11170.3|11169.7|11169.7|11169.1|11171.9|11171.1|11168.3|11167.7|559
1643619300000|2022-01-31 08:55:00|11169.8|11169.2|11171.3|11170.4|11173.4|11172.8|11169.3|11168.7|578
1643619600000|2022-01-31 09:00:00|11171.2|11170.3|11173|11172.4|11173.8|11173.2|11168.1|11167.5|652
1643619900000|2022-01-31 09:05:00|11172.9|11172.3|11172.7|11172.1|11174.2|11173.4|11170.4|11169.8|602
1643620200000|2022-01-31 09:10:00|11172.8|11172.2|11171.1|11170.5|11173.6|11172.8|11170.5|11169.9|424
1643620500000|2022-01-31 09:15:00|11171.2|11170.6|11169.6|11168.7|11172|11171.4|11166.2|11165.6|497
1643620800000|2022-01-31 09:20:00|11169.5|11168.6|11168|11167.1|11170.2|11169.4|11167.3|11166.7|511
1643621100000|2022-01-31 09:25:00|11168.1|11167.2|11169.4|11168.5|11172|11171.4|11167.3|11166.7|502
1643621400000|2022-01-31 09:30:00|11169.2|11168.3|11170.1|11169.5|11171.3|11170.7|11168.5|11167.8|384
1643621700000|2022-01-31 09:35:00|11170.2|11169.6|11173|11172.4|11173.4|11172.8|11169.9|11169.3|457
1643622000000|2022-01-31 09:40:00|11173.1|11172.5|11177.6|11177|11178.7|11177.8|11173|11172.4|536
1643622300000|2022-01-31 09:45:00|11177.7|11177.1|11175.8|11174.9|11178.3|11177.6|11175|11174.4|499
1643622600000|2022-01-31 09:50:00|11175.6|11175|11174.5|11173.9|11177.3|11176.7|11174.4|11173.8|514
1643622900000|2022-01-31 09:55:00|11174.6|11174|11175.3|11174.4|11176.4|11175.8|11173|11172.4|463
1643623200000|2022-01-31 10:00:00|11175.2|11174.3|11180.4|11179.8|11180.5|11179.9|11174.7|11173.8|627
1643623500000|2022-01-31 10:05:00|11180.3|11179.7|11179.5|11178.9|11182.4|11181.8|11178.7|11177.8|588
1643623800000|2022-01-31 10:10:00|11179.4|11178.8|11179.5|11178.9|11181.3|11180.7|11177.9|11177.2|422
1643624100000|2022-01-31 10:15:00|11179.6|11179|11177.7|11177.1|11180.7|11180.1|11177.6|11177|495
1643624400000|2022-01-31 10:20:00|11177.8|11177.2|11175.9|11175.3|11178.3|11177.7|11175|11174.4|442
1643624700000|2022-01-31 10:25:00|11176|11175.1|11176.4|11175.8|11177.4|11176.5|11174.9|11174.3|392
1643625000000|2022-01-31 10:30:00|11176.3|11175.7|11178|11177.4|11179|11178.4|11175.4|11174.7|494
1643625300000|2022-01-31 10:35:00|11177.9|11177.3|11174.6|11174|11178.1|11177.5|11174.3|11173.7|417
1643625600000|2022-01-31 10:40:00|11174.7|11174.1|11174.7|11174.1|11176.2|11175.6|11173.6|11172.8|399
1643625900000|2022-01-31 10:45:00|11174.9|11174.3|11171.4|11170.8|11175.8|11175.2|11171.3|11170.7|428
1643626200000|2022-01-31 10:50:00|11171.5|11170.9|11170.5|11169.9|11172|11171.4|11170.3|11169.7|412
1643626500000|2022-01-31 10:55:00|11170.4|11169.8|11167.9|11167.3|11170.7|11170.1|11167.9|11167.3|482
1643626800000|2022-01-31 11:00:00|11167.8|11167.2|11165.7|11164.8|11168.3|11167.6|11165.3|11164.6|513
1643627100000|2022-01-31 11:05:00|11165.6|11164.7|11163.9|11163.3|11166.1|11165.4|11162.9|11162.3|498
1643627400000|2022-01-31 11:10:00|11163.8|11163.2|11162.1|11161.5|11164.9|11164.3|11162|11161.4|453
1643627700000|2022-01-31 11:15:00|11162.3|11161.7|11163.8|11163.2|11164.1|11163.5|11159|11158.3|471
1643628000000|2022-01-31 11:20:00|11163.9|11163.3|11161.8|11161.2|11163.9|11163.3|11161.2|11160.6|444
1643628300000|2022-01-31 11:25:00|11161.9|11161.3|11159.9|11159.3|11162.6|11162|11159.2|11158.6|451
1643628600000|2022-01-31 11:30:00|11160.1|11159.5|11161|11160.4|11163.2|11162.5|11159.7|11159.1|405
1643628900000|2022-01-31 11:35:00|11160.9|11160.3|11158.1|11157.5|11160.9|11160.3|11155.7|11155.1|461
1643629200000|2022-01-31 11:40:00|11158.2|11157.6|11154.4|11153.8|11158.9|11158.3|11153.4|11152.8|489
1643629500000|2022-01-31 11:45:00|11154.5|11153.9|11157.6|11157|11158.3|11157.7|11154.5|11153.8|369
1643629800000|2022-01-31 11:50:00|11157.8|11157.2|11162.3|11161.7|11162.3|11161.7|11157.7|11157.1|425
1643630100000|2022-01-31 11:55:00|11162.4|11161.8|11159.6|11159|11163.4|11162.7|11159.4|11158.8|560
1643630400000|2022-01-31 12:00:00|11159.3|11158.7|11160.9|11160.3|11161.6|11161|11158.1|11157.5|607
1643630700000|2022-01-31 12:05:00|11160.8|11160.2|11159.2|11158.6|11162.5|11161.9|11159.2|11158.6|595
1643631000000|2022-01-31 12:10:00|11159.1|11158.5|11157.2|11156.3|11160.2|11159.6|11155.8|11155.2|508
1643631300000|2022-01-31 12:15:00|11157.1|11156.2|11149.9|11149|11157.3|11156.7|11149.8|11149|529
1643631600000|2022-01-31 12:20:00|11150|11149.1|11147|11146.4|11150.1|11149.5|11146.6|11146|592
1643631900000|2022-01-31 12:25:00|11147.4|11146.8|11153.6|11153|11153.7|11153.1|11146.9|11146.3|564
1643632200000|2022-01-31 12:30:00|11153.7|11153.1|11153.9|11153.3|11154.1|11153.5|11148|11147.3|594
1643632500000|2022-01-31 12:35:00|11153.7|11153.1|11152.8|11152.2|11157.4|11156.6|11152.4|11151.8|561
1643632800000|2022-01-31 12:40:00|11152.7|11152.1|11155|11154.4|11155.4|11154.6|11149|11148.3|625
1643633100000|2022-01-31 12:45:00|11155.1|11154.5|11160.2|11159.6|11161.8|11161.1|11155|11154.3|583
1643633400000|2022-01-31 12:50:00|11160.4|11159.8|11156.3|11155.7|11162|11161.4|11156.1|11155.5|505
1643633700000|2022-01-31 12:55:00|11156.4|11155.8|11156.9|11156|11158.7|11157.9|11154.6|11154|621
1643634000000|2022-01-31 13:00:00|11156.8|11155.9|11155.3|11154.7|11163.4|11162.8|11154|11153.4|831
1643634300000|2022-01-31 13:05:00|11155.2|11154.3|11155.2|11154.6|11160.1|11159.4|11153|11152.3|714
1643634600000|2022-01-31 13:10:00|11155.1|11154.5|11156.1|11155.5|11158.1|11157.5|11154.6|11153.9|651
1643634900000|2022-01-31 13:15:00|11156|11155.4|11156.9|11156.3|11159.4|11158.8|11155.1|11154.3|647
1643635200000|2022-01-31 13:20:00|11156.4|11155.8|11159.4|11158.5|11159.7|11159.1|11155.5|11154.7|716
1643635500000|2022-01-31 13:25:00|11159.3|11158.8|11162.4|11161.8|11162.7|11162|11158.7|11158.1|588
1643635800000|2022-01-31 13:30:00|11162.5|11161.9|11171.9|11171|11172.3|11171.5|11160.2|11159.6|781
1643636100000|2022-01-31 13:35:00|11171.8|11170.9|11185.6|11184.7|11186.3|11185.4|11169.2|11168.6|1125
1643636400000|2022-01-31 13:40:00|11185.4|11184.5|11184.7|11184.1|11186.3|11185.6|11179.5|11178.8|1118
1643636700000|2022-01-31 13:45:00|11184.9|11184|11185.6|11184.7|11187.2|11186.6|11183.2|11182.5|935
1643637000000|2022-01-31 13:50:00|11185.5|11184.6|11191.7|11191.1|11194.2|11193.5|11185.5|11184.6|1012
1643637300000|2022-01-31 13:55:00|11191.8|11191.2|11193.7|11192.8|11194.2|11193.6|11189.8|11189|790
1643637600000|2022-01-31 14:00:00|11193.8|11192.9|11197.3|11196.7|11198|11197.2|11192.8|11192.1|815
1643637900000|2022-01-31 14:05:00|11197.4|11196.8|11193.8|11193.2|11198.4|11197.6|11192.5|11191.9|862
1643638200000|2022-01-31 14:10:00|11193.9|11193.3|11197.9|11197.3|11198.9|11198|11193.1|11192.5|734
1643638500000|2022-01-31 14:15:00|11197.8|11197.2|11195.7|11195.1|11198.5|11197.9|11195.5|11194.7|714
1643638800000|2022-01-31 14:20:00|11195.8|11195.2|11190.1|11189.2|11196|11195.4|11189.8|11188.9|825
1643639100000|2022-01-31 14:25:00|11190|11189.4|11190.1|11189.2|11191.9|11191.3|11185.4|11184.8|852
1643639400000|2022-01-31 14:30:00|11190|11189.1|11194|11193.1|11195.7|11195.1|11190|11189.1|938
1643639700000|2022-01-31 14:35:00|11194.1|11193.2|11196.3|11195.7|11196.4|11195.8|11191.2|11190.6|860
1643640000000|2022-01-31 14:40:00|11196.4|11195.8|11189.9|11189|11197|11196.4|11189.8|11188.9|727
1643640300000|2022-01-31 14:45:00|11189.8|11188.9|11190.9|11190.3|11193.3|11192.7|11189.1|11188.4|709
1643640600000|2022-01-31 14:50:00|11191|11190.4|11188.7|11187.8|11193.9|11193.3|11188.6|11187.8|876
1643640900000|2022-01-31 14:55:00|11188.8|11187.9|11189.6|11188.7|11192.6|11192|11184.8|11184.1|1024
1643641200000|2022-01-31 15:00:00|11189.7|11188.8|11187.2|11186.6|11190.2|11189.5|11183.8|11183.2|946
1643641500000|2022-01-31 15:05:00|11187.1|11186.5|11186|11185.4|11187.9|11187.1|11184.2|11183.3|736
1643641800000|2022-01-31 15:10:00|11186.1|11185.5|11192.3|11191.4|11192.6|11191.8|11185.9|11185.3|827
1643642100000|2022-01-31 15:15:00|11192.2|11191.6|11200.2|11199.3|11203.2|11202.3|11192|11191.4|925
1643642400000|2022-01-31 15:20:00|11200.1|11199.2|11200.6|11199.7|11203.1|11202.4|11193.3|11192.7|1019
1643642700000|2022-01-31 15:25:00|11200.5|11199.6|11208|11207.1|11208.5|11207.6|11196.9|11196.3|932
1643643000000|2022-01-31 15:30:00|11208.1|11207.2|11209.4|11208.5|11210|11209.3|11205.9|11205.1|856
1643643300000|2022-01-31 15:35:00|11209.3|11208.4|11213.9|11213.3|11214.5|11213.8|11208.9|11208.1|709
1643643600000|2022-01-31 15:40:00|11214|11213.1|11203.9|11203.3|11214.2|11213.6|11202.4|11201.5|933
1643643900000|2022-01-31 15:45:00|11204|11203.4|11204.1|11203.2|11207.5|11206.7|11202|11201.1|989
1643644200000|2022-01-31 15:50:00|11204|11203.4|11211.5|11210.6|11218.5|11217.4|11201.9|11201.1|1256
1643644500000|2022-01-31 15:55:00|11211.4|11210.5|11211.2|11210.3|11216.5|11215.6|11205.7|11204.8|1598
1643644800000|2022-01-31 16:00:00|11211.1|11210.2|11211.6|11210.7|11213.6|11212.7|11204.1|11203.2|1393
1643645100000|2022-01-31 16:05:00|11211.7|11210.8|11211.8|11210.9|11214.1|11213.4|11208.2|11207.3|988
1643645400000|2022-01-31 16:10:00|11211.9|11211|11212.1|11211.2|11212.6|11211.9|11208.4|11207.5|915
1643645700000|2022-01-31 16:15:00|11211.8|11210.9|11206.9|11206|11212|11211.4|11206.5|11205.6|858
1643646000000|2022-01-31 16:20:00|11207.2|11206.3|11200.9|11200|11208.4|11207.6|11200.5|11199.7|668
1643646300000|2022-01-31 16:25:00|11200.8|11200.2|11201.6|11200.7|11203.8|11202.9|11199.3|11198.4|786
1643646600000|2022-01-31 16:30:00|11201.7|11200.8|11203.6|11202.7|11205.6|11204.7|11199.5|11198.6|781
1643646900000|2022-01-31 16:35:00|11203.5|11202.6|11208.6|11207.7|11209.5|11208.7|11202.7|11202|744
1643647200000|2022-01-31 16:40:00|11208.7|11207.8|11207.1|11206.2|11211.5|11210.7|11207.1|11206.2|830
1643647500000|2022-01-31 16:45:00|11207.2|11206.3|11208.3|11207.4|11209.3|11208.5|11205.5|11204.6|613
1643647800000|2022-01-31 16:50:00|11208.4|11207.5|11208.6|11207.7|11212.3|11211.4|11208.1|11207.3|573
1643648100000|2022-01-31 16:55:00|11208.4|11207.5|11210.5|11209.6|11211.5|11210.9|11208.2|11207.3|650
1643648400000|2022-01-31 17:00:00|11210.6|11209.7|11215.3|11214.4|11215.3|11214.5|11209.9|11209.1|792
1643648700000|2022-01-31 17:05:00|11215.4|11214.5|11218.1|11217.5|11219.2|11218.3|11214.8|11214.1|683
1643649000000|2022-01-31 17:10:00|11218.4|11217.8|11219.9|11219|11220|11219.1|11215.9|11215.3|656
1643649300000|2022-01-31 17:15:00|11219.8|11218.9|11216.5|11215.6|11220.1|11219.4|11215.8|11215|578
1643649600000|2022-01-31 17:20:00|11216.6|11215.7|11213.3|11212.7|11216.8|11216|11212.5|11211.7|669
1643649900000|2022-01-31 17:25:00|11213.2|11212.6|11216.4|11215.5|11216.4|11215.8|11213|11212.3|542
1643650200000|2022-01-31 17:30:00|11216.3|11215.4|11216.3|11215.4|11217.4|11216.6|11215|11214.1|373
1643650500000|2022-01-31 17:35:00|11216.2|11215.3|11211.7|11210.8|11216.6|11215.9|11211.4|11210.7|482
1643650800000|2022-01-31 17:40:00|11211.6|11210.7|11214.8|11213.9|11215.1|11214.2|11211|11210.2|458
1643651100000|2022-01-31 17:45:00|11214.9|11214|11214.6|11214|11215.1|11214.2|11213.7|11213|416
1643651400000|2022-01-31 17:50:00|11214.4|11213.5|11217|11216.4|11217.3|11216.5|11214|11213.2|515
1643651700000|2022-01-31 17:55:00|11217.1|11216.5|11219.5|11218.9|11219.8|11219.1|11216.5|11215.8|470
1643652000000|2022-01-31 18:00:00|11219.4|11218.8|11221.9|11221|11221.9|11221|11218.9|11218.3|452
1643652300000|2022-01-31 18:05:00|11222|11221.1|11224.7|11223.8|11225.1|11224.2|11221.7|11220.9|454
1643652600000|2022-01-31 18:10:00|11225|11224.1|11229|11228.1|11229.1|11228.3|11224.8|11224.1|507
1643652900000|2022-01-31 18:15:00|11228.9|11228|11232.3|11231.4|11232.5|11231.6|11227.5|11226.9|528
1643653200000|2022-01-31 18:20:00|11232.4|11231.5|11230.4|11229.5|11232.4|11231.5|11228.1|11227.4|449
1643653500000|2022-01-31 18:25:00|11230.3|11229.4|11228.7|11227.8|11230.8|11229.9|11227.7|11226.8|481
1643653800000|2022-01-31 18:30:00|11228.5|11227.6|11229|11228.1|11230.1|11229.2|11227.9|11227|439
1643654100000|2022-01-31 18:35:00|11229.1|11228.2|11234.3|11233.7|11234.5|11233.8|11228.8|11228|426
1643654400000|2022-01-31 18:40:00|11234.2|11233.6|11233.1|11232.2|11234.4|11233.7|11232.4|11231.8|421
1643654700000|2022-01-31 18:45:00|11233.2|11232.3|11231.6|11230.7|11235|11234.1|11231.2|11230.4|407
1643655000000|2022-01-31 18:50:00|11231.5|11230.6|11234.2|11233.3|11234.2|11233.5|11231.2|11230.4|373
1643655300000|2022-01-31 18:55:00|11234.1|11233.2|11233.7|11232.8|11234.6|11233.7|11231.2|11230.5|414
1643655600000|2022-01-31 19:00:00|11233.8|11232.9|11235.8|11235.2|11236.5|11235.8|11232.8|11232.1|498
1643655900000|2022-01-31 19:05:00|11235.9|11235.3|11234.4|11233.8|11235.9|11235.3|11233.6|11233|319
1643656200000|2022-01-31 19:10:00|11234.5|11233.6|11233.4|11232.5|11237.5|11236.8|11233|11232.1|409
1643656500000|2022-01-31 19:15:00|11233.3|11232.4|11233.1|11232.2|11233.6|11233|11232.4|11231.7|433
1643656800000|2022-01-31 19:20:00|11233|11232.1|11233.6|11233|11234.7|11233.9|11233|11232.1|319
1643657100000|2022-01-31 19:25:00|11233.8|11232.9|11237.1|11236.5|11237.7|11236.9|11233.2|11232.5|406
1643657400000|2022-01-31 19:30:00|11237.2|11236.3|11235.9|11235.3|11237.5|11236.7|11235.6|11234.9|298
1643657700000|2022-01-31 19:35:00|11236.1|11235.2|11237.2|11236.3|11237.5|11236.6|11235.3|11234.6|331
1643658000000|2022-01-31 19:40:00|11237.3|11236.6|11241.8|11240.9|11242.4|11241.7|11236.8|11236.2|446
1643658300000|2022-01-31 19:45:00|11241.9|11241|11243.1|11242.5|11244.5|11243.6|11241.6|11240.8|408
1643658600000|2022-01-31 19:50:00|11243.2|11242.6|11241.4|11240.5|11248.4|11247.5|11241.2|11240.3|645
1643658900000|2022-01-31 19:55:00|11241.3|11240.4|11243.6|11242.7|11244.7|11244.1|11241|11240.1|750
1643659200000|2022-01-31 20:00:00|11243.7|11242.8|11242.3|11241.4|11244.4|11243.8|11240.1|11239.3|583
1643659500000|2022-01-31 20:05:00|11242.2|11241.3|11239.5|11238.6|11242.4|11241.6|11237.1|11236.2|477
1643659800000|2022-01-31 20:10:00|11239.6|11238.7|11240.1|11239.2|11240.8|11239.9|11238.3|11237.5|491
1643660100000|2022-01-31 20:15:00|11240|11239.1|11241.4|11240.5|11242.6|11241.7|11240|11239.1|417
1643660400000|2022-01-31 20:20:00|11241.5|11240.6|11243.1|11242.2|11243.2|11242.5|11239.5|11238.7|447
1643660700000|2022-01-31 20:25:00|11243.2|11242.3|11243.5|11242.6|11244.7|11243.8|11242.7|11241.8|459
1643661000000|2022-01-31 20:30:00|11243.4|11242.5|11245.4|11244.5|11246.1|11245.2|11242.9|11242|506
1643661300000|2022-01-31 20:35:00|11245.3|11244.4|11240.9|11240|11245.5|11244.7|11240.7|11239.8|494
1643661600000|2022-01-31 20:40:00|11240.8|11239.9|11239|11238.1|11241.3|11240.6|11238.8|11237.5|466
1643661900000|2022-01-31 20:45:00|11238.9|11238|11236.3|11235.4|11239|11238.1|11235.8|11234.8|560
1643662200000|2022-01-31 20:50:00|11236.4|11235.5|11236.9|11236|11238.3|11237.5|11235.8|11235|422
1643662500000|2022-01-31 20:55:00|11236.8|11235.9|11235.6|11235|11236.9|11236|11233.5|11232.9|723
1643662800000|2022-01-31 21:00:00|11235.7|11234.8|11234.5|11233.6|11235.9|11235.3|11233.5|11232.8|397
1643663100000|2022-01-31 21:05:00|11234.3|11233.7|11234.5|11233.6|11234.6|11233.7|11233.3|11232.4|208
1643663400000|2022-01-31 21:10:00|11234.4|11233.5|11234.9|11234|11235.8|11235|11234.3|11233.4|224
1643663700000|2022-01-31 21:15:00|11235|11234.1|11234.4|11233.5|11235|11234.1|11234|11233.2|176
1643664000000|2022-01-31 21:20:00|11234.1|11233.2|11233.1|11232.2|11234.1|11233.2|11232.6|11231.9|92
1643664300000|2022-01-31 21:25:00|11232.9|11232.3|11231.4|11230.5|11234.6|11233.7|11231.4|11230.5|190
1643664600000|2022-01-31 21:30:00|11231.2|11230.3|11232.7|11231.8|11232.8|11231.9|11231|11230.1|168
1643664900000|2022-01-31 21:35:00|11232.8|11231.9|11232.4|11231.5|11232.9|11232|11231.8|11230.9|176
1643665200000|2022-01-31 21:40:00|11232.5|11231.6|11233|11232.1|11233.2|11232.3|11232|11231.1|193
1643665500000|2022-01-31 21:45:00|11233.1|11232.2|11232.2|11231.3|11233.1|11232.2|11231.9|11231|186
1643665800000|2022-01-31 21:50:00|11232.1|11231.2|11234|11233.1|11234.1|11233.2|11232.1|11231.2|182
1643666100000|2022-01-31 21:55:00|11233.7|11232.8|11235.1|11231.8|11235.5|11233.3|11232.7|11231.7|428
1643666400000|2022-01-31 22:00:00|11235.2|11231.7|11238.4|11232.4|11238.4|11232.4|11235.2|11230.7|114
1643666700000|2022-01-31 22:05:00|11238.3|11232.3|11238|11232|11238.6|11232.6|11237.7|11231.7|50
1643667000000|2022-01-31 22:10:00|11238.1|11232.1|11236.1|11230.3|11239.4|11233.4|11235.8|11230.1|333
1643667300000|2022-01-31 22:15:00|11236.2|11230.6|11236.1|11230.9|11236.4|11231.5|11235|11229.7|172
1643667600000|2022-01-31 22:20:00|11235.7|11231|11233.9|11230.9|11235.9|11231.4|11233.1|11230.1|193
1643667900000|2022-01-31 22:25:00|11234|11230.8|11232.8|11230.1|11237.7|11231.7|11232.4|11230|247
1643668200000|2022-01-31 22:30:00|11232.9|11230.5|11233.1|11231.2|11233.5|11231.2|11232.8|11229.8|175
1643668500000|2022-01-31 22:35:00|11232.9|11231|11233|11230.6|11233.3|11231.2|11232.6|11230.3|137
1643668800000|2022-01-31 22:40:00|11232.9|11230.5|11232.9|11230.8|11233.3|11231.2|11232.3|11230.3|149
1643669100000|2022-01-31 22:45:00|11232.8|11230.7|11232.8|11230.9|11233.3|11231.1|11232.3|11230|261
1643669400000|2022-01-31 22:50:00|11232.6|11230.7|11232.9|11230.6|11233.7|11231.7|11232.3|11230.4|264
1643669700000|2022-01-31 22:55:00|11232.8|11230.8|11232|11230.3|11233|11231.3|11231.4|11230|219
1643670000000|2022-01-31 23:00:00|11231.9|11230.5|11232.5|11231.1|11232.9|11231.3|11231.5|11230.3|405
1643670300000|2022-01-31 23:05:00|11232.4|11231.3|11233.1|11232|11233.7|11232.4|11232.2|11230.5|378
1643670600000|2022-01-31 23:10:00|11233|11232.1|11232.2|11231.3|11233.4|11232.5|11232|11231|329
1643670900000|2022-01-31 23:15:00|11232.3|11231.4|11231.1|11230.2|11232.8|11231.9|11231|11230.1|216
1643671200000|2022-01-31 23:20:00|11231|11230.1|11232.1|11231.2|11232.2|11231.3|11231|11230.1|125
1643671500000|2022-01-31 23:25:00|11231.9|11231|11231.4|11230.5|11232.1|11231.2|11230.8|11229.8|114
1643671800000|2022-01-31 23:30:00|11231.3|11230.4|11231.4|11230.5|11231.6|11230.7|11229.8|11228.9|283
1643672100000|2022-01-31 23:35:00|11231.3|11230.4|11230|11229.1|11231.8|11231.1|11229.8|11228.9|210
1643672400000|2022-01-31 23:40:00|11229.9|11229|11231.7|11230.8|11231.7|11230.8|11229.9|11229|195
1643672700000|2022-01-31 23:45:00|11231.8|11230.9|11231.7|11230.8|11232.3|11231.4|11231.7|11230.8|130
1643673000000|2022-01-31 23:50:00|11231.8|11230.9|11230.9|11230|11231.8|11230.9|11230.7|11229.9|88
1643673300000|2022-01-31 23:55:00|11230.8|11229.9|11229.8|11228.9|11230.8|11229.9|11229.7|11228.8|117
1643673600000|2022-02-01 00:00:00|11229.7|11228.8|11230.4|11229.5|11231|11230.1|11228.3|11227.4|346
1643673900000|2022-02-01 00:05:00|11230.2|11229.6|11230.7|11229.8|11230.7|11230|11228.6|11227.7|298
1643674200000|2022-02-01 00:10:00|11230.8|11229.9|11228.6|11228|11230.8|11229.9|11228.4|11227.7|235
1643674500000|2022-02-01 00:15:00|11228.7|11228.1|11227.4|11226.5|11229.2|11228.6|11226.9|11226.1|247
1643674800000|2022-02-01 00:20:00|11227.5|11226.6|11227.2|11226.3|11228.3|11227.4|11226.9|11226.2|182
1643675100000|2022-02-01 00:25:00|11227.1|11226.2|11226.4|11225.5|11227.3|11226.6|11226.1|11225.2|169
1643675400000|2022-02-01 00:30:00|11226.5|11225.6|11224.7|11224.1|11228.6|11227.8|11224.6|11224|208
1643675700000|2022-02-01 00:35:00|11224.6|11224|11224.6|11223.7|11225.7|11225|11224.1|11223.3|224
1643676000000|2022-02-01 00:40:00|11224.5|11223.6|11224.5|11223.6|11224.8|11223.9|11223.7|11223|268
1643676300000|2022-02-01 00:45:00|11224.4|11223.5|11223.9|11223.3|11224.7|11223.9|11223|11222.3|264
1643676600000|2022-02-01 00:50:00|11223.8|11223.2|11222.4|11221.5|11224.6|11223.7|11221.4|11220.5|343
1643676900000|2022-02-01 00:55:00|11222.3|11221.4|11224.5|11223.6|11224.6|11224|11221.5|11220.7|359
1643677200000|2022-02-01 01:00:00|11224.4|11223.5|11224|11223.1|11225.6|11224.8|11223.6|11222.7|290
1643677500000|2022-02-01 01:05:00|11223.9|11223|11223.1|11222.5|11224|11223.3|11222.4|11221.6|291
1643677800000|2022-02-01 01:10:00|11223|11222.4|11225.2|11224.6|11225.3|11224.7|11221.9|11221.3|290
1643678100000|2022-02-01 01:15:00|11225.3|11224.7|11224.4|11223.8|11226.3|11225.7|11223.9|11223.3|234
1643678400000|2022-02-01 01:20:00|11224.5|11223.9|11226.3|11225.7|11226.7|11225.9|11223.8|11223|251
1643678700000|2022-02-01 01:25:00|11226.2|11225.6|11227.1|11226.2|11227.3|11226.6|11226.1|11225.4|298
1643679000000|2022-02-01 01:30:00|11226.9|11226.3|11227.7|11227.1|11229|11228.2|11226.2|11225.6|333
1643679300000|2022-02-01 01:35:00|11227.8|11227.2|11225.7|11225.1|11228|11227.2|11225.4|11224.7|263
1643679600000|2022-02-01 01:40:00|11225.8|11225.2|11225.8|11225.2|11226.3|11225.7|11225.2|11224.5|242
1643679900000|2022-02-01 01:45:00|11225.7|11225.1|11225.3|11224.7|11226|11225.3|11224.2|11223.5|184
1643680200000|2022-02-01 01:50:00|11225.4|11224.8|11226.3|11225.4|11226.7|11226.1|11224.7|11224|220
1643680500000|2022-02-01 01:55:00|11226.2|11225.3|11226.8|11225.9|11227.1|11226.4|11225.1|11224.4|260
1643680800000|2022-02-01 02:00:00|11226.6|11226|11227.8|11226.9|11227.8|11226.9|11225.8|11225.2|249
1643681100000|2022-02-01 02:05:00|11227.7|11226.8|11227.9|11227.3|11228|11227.3|11226.7|11226.1|190
1643681400000|2022-02-01 02:10:00|11227.8|11227.2|11227.7|11227.1|11228.2|11227.6|11227|11226.4|123
1643681700000|2022-02-01 02:15:00|11227.9|11227|11227.8|11226.9|11228.3|11227.6|11226.5|11225.9|171
1643682000000|2022-02-01 02:20:00|11227.7|11226.8|11227|11226.4|11228|11227.3|11226.5|11225.8|166
1643682300000|2022-02-01 02:25:00|11226.9|11226.3|11227.4|11226.8|11227.6|11227|11226.6|11225.7|218
1643682600000|2022-02-01 02:30:00|11227.5|11226.9|11230.3|11229.7|11230.3|11229.7|11227.4|11226.8|237
1643682900000|2022-02-01 02:35:00|11230.2|11229.6|11232.6|11231.7|11232.7|11231.9|11230.1|11229.4|222
1643683200000|2022-02-01 02:40:00|11232.4|11231.8|11232.5|11231.9|11232.7|11232.1|11231.7|11231|187
1643683500000|2022-02-01 02:45:00|11232.6|11232|11232|11231.4|11233.3|11232.7|11231.9|11231.3|145
1643683800000|2022-02-01 02:50:00|11232.1|11231.5|11229.5|11228.6|11232.3|11231.6|11229.1|11228.4|236
1643684100000|2022-02-01 02:55:00|11229.6|11228.7|11233|11232.4|11233.3|11232.7|11229.2|11228.5|238
1643684400000|2022-02-01 03:00:00|11232.9|11232.3|11232.9|11232.3|11233.6|11233|11232.4|11231.7|177
1643684700000|2022-02-01 03:05:00|11233.1|11232.5|11233.5|11232.9|11233.8|11233.1|11232.2|11231.5|179
1643685000000|2022-02-01 03:10:00|11233.6|11233|11231.6|11231|11233.8|11233.2|11231.5|11230.9|228
1643685300000|2022-02-01 03:15:00|11231.7|11231.1|11233.4|11232.5|11233.6|11232.9|11231.6|11231|181
1643685600000|2022-02-01 03:20:00|11233.2|11232.6|11233.3|11232.7|11234.4|11233.7|11232.8|11232.2|188
1643685900000|2022-02-01 03:25:00|11233.4|11232.8|11231.8|11230.9|11234|11233.4|11231.8|11230.9|233
1643686200000|2022-02-01 03:30:00|11231.7|11231.1|11228.1|11227.2|11232.7|11231.8|11226.5|11225.6|873
1643686500000|2022-02-01 03:35:00|11228|11227.1|11230.5|11229.9|11232.1|11231.4|11228|11227.1|640
1643686800000|2022-02-01 03:40:00|11230.6|11229.7|11230.1|11229.2|11230.7|11230|11227.8|11227.2|357
1643687100000|2022-02-01 03:45:00|11230.2|11229.3|11229.4|11228.8|11230.7|11229.8|11229.3|11228.7|290
1643687400000|2022-02-01 03:50:00|11229.1|11228.5|11231.7|11231.1|11232|11231.4|11228.8|11228.1|341
1643687700000|2022-02-01 03:55:00|11231.8|11231.2|11233.6|11233|11234.4|11233.6|11231.8|11231.2|346
1643688000000|2022-02-01 04:00:00|11233.5|11232.9|11235.2|11234.3|11235.7|11235|11233.5|11232.9|316
1643688300000|2022-02-01 04:05:00|11235.3|11234.4|11235.8|11235.2|11236.2|11235.5|11235.1|11234.3|284
1643688600000|2022-02-01 04:10:00|11235.7|11235.1|11237.5|11236.9|11238.2|11237.4|11235.6|11235|303
1643688900000|2022-02-01 04:15:00|11237.6|11237|11238.2|11237.3|11238.3|11237.5|11236.9|11236.1|258
1643689200000|2022-02-01 04:20:00|11238.1|11237.2|11238.5|11237.9|11238.7|11238.1|11237.7|11237.1|191
1643689500000|2022-02-01 04:25:00|11238.3|11237.6|11238.6|11238|11239.1|11238.4|11237.5|11236.9|256
1643689800000|2022-02-01 04:30:00|11238.8|11238.2|11238.4|11237.8|11239.2|11238.4|11237.9|11237.2|219
1643690100000|2022-02-01 04:35:00|11238.5|11237.9|11240.1|11239.5|11240.4|11239.7|11238.3|11237.7|244
1643690400000|2022-02-01 04:40:00|11240.3|11239.4|11242.8|11242.2|11243.2|11242.4|11240.2|11239.4|240
1643690700000|2022-02-01 04:45:00|11242.7|11242.1|11243.9|11243.3|11243.9|11243.3|11241.9|11241.1|236
1643691000000|2022-02-01 04:50:00|11243.7|11243.1|11244.4|11243.8|11244.6|11243.9|11242.8|11242.2|303
1643691300000|2022-02-01 04:55:00|11244.5|11243.9|11243.4|11242.8|11245.2|11244.6|11243.3|11242.7|213
1643691600000|2022-02-01 05:00:00|11243.3|11242.7|11244.1|11243.5|11244.9|11244.2|11242.7|11242.1|225
1643691900000|2022-02-01 05:05:00|11244.3|11243.4|11241.9|11241.3|11244.3|11243.6|11241.7|11241|212
1643692200000|2022-02-01 05:10:00|11242|11241.4|11243.5|11242.6|11243.5|11242.8|11241.8|11241.2|151
1643692500000|2022-02-01 05:15:00|11243.4|11242.5|11243|11242.1|11244.2|11243.5|11242.9|11242.1|177
1643692800000|2022-02-01 05:20:00|11243.1|11242.2|11243.6|11242.7|11243.7|11243|11242.2|11241.5|139
1643693100000|2022-02-01 05:25:00|11243.7|11242.8|11243.9|11243.3|11244.8|11244.2|11243.6|11242.7|202
1643693400000|2022-02-01 05:30:00|11244|11243.4|11245.1|11244.5|11245.2|11244.6|11243.8|11243.2|221
1643693700000|2022-02-01 05:35:00|11245.4|11244.8|11242.2|11241.6|11245.6|11245|11242|11241.4|222
1643694000000|2022-02-01 05:40:00|11242.1|11241.5|11243.1|11242.5|11243.7|11243.1|11241.7|11241|153
1643694300000|2022-02-01 05:45:00|11243|11242.4|11244|11243.1|11244.2|11243.5|11242.9|11242.1|194
1643694600000|2022-02-01 05:50:00|11243.8|11243.2|11244.8|11244.2|11245.6|11244.9|11243.7|11243|218
1643694900000|2022-02-01 05:55:00|11244.7|11244.1|11240.5|11239.9|11244.8|11244.1|11239.9|11239.3|426
1643695200000|2022-02-01 06:00:00|11240.6|11240|11241|11240.4|11242.9|11242.1|11240.4|11239.6|291
1643695500000|2022-02-01 06:05:00|11240.9|11240.3|11241|11240.1|11241.9|11241.3|11239.3|11238.5|292
1643695800000|2022-02-01 06:10:00|11240.9|11240|11239.7|11238.8|11241.3|11240.4|11239.2|11238.5|221
1643696100000|2022-02-01 06:15:00|11239.6|11238.7|11239.2|11238.6|11240.2|11239.3|11237.9|11237|271
1643696400000|2022-02-01 06:20:00|11239.3|11238.7|11237.1|11236.5|11239.3|11238.7|11236.8|11236.2|241
1643696700000|2022-02-01 06:25:00|11237.3|11236.7|11238.4|11237.5|11238.5|11237.8|11235.7|11234.8|309
1643697000000|2022-02-01 06:30:00|11238.6|11238|11238.8|11238.2|11239.5|11238.7|11238.1|11237.2|272
1643697300000|2022-02-01 06:35:00|11238.9|11238.3|11237.8|11237.2|11238.9|11238.3|11237|11236.4|169
1643697600000|2022-02-01 06:40:00|11237.7|11237.1|11236.7|11235.8|11238.3|11237.7|11236.3|11235.7|218
1643697900000|2022-02-01 06:45:00|11236.6|11236|11237.3|11236.7|11238.6|11237.8|11236.6|11236|247
1643698200000|2022-02-01 06:50:00|11237.4|11236.8|11238.3|11237.7|11238.3|11237.7|11237|11236.3|188
1643698500000|2022-02-01 06:55:00|11238.1|11237.5|11235.1|11234.2|11238.1|11237.5|11234.7|11233.8|281
1643698800000|2022-02-01 07:00:00|11235.3|11234.4|11241.2|11240.6|11241.9|11241.1|11235.2|11234.3|669
1643699100000|2022-02-01 07:05:00|11241.3|11240.7|11242.6|11242|11242.8|11242.2|11239.8|11239.1|484
1643699400000|2022-02-01 07:10:00|11242.5|11241.9|11242|11241.4|11244.1|11243.5|11241.5|11240.7|513
1643699700000|2022-02-01 07:15:00|11241.9|11241.3|11237.2|11236.6|11242.1|11241.5|11237.2|11236.6|453
1643700000000|2022-02-01 07:20:00|11237.3|11236.7|11241|11240.4|11243|11242.3|11236.7|11236.1|457
1643700300000|2022-02-01 07:25:00|11240.8|11240.2|11242.1|11241.2|11242.4|11241.6|11237.7|11236.8|601
1643700600000|2022-02-01 07:30:00|11242|11241.1|11243.5|11242.9|11244.4|11243.7|11241.3|11240.6|552
1643700900000|2022-02-01 07:35:00|11243.6|11243|11252.3|11251.4|11252.6|11251.7|11242.9|11242.3|539
1643701200000|2022-02-01 07:40:00|11252.6|11251.7|11245.8|11244.9|11253.1|11252.2|11244.7|11244.1|706
1643701500000|2022-02-01 07:45:00|11245.9|11245|11252.8|11252.2|11252.8|11252.2|11245.1|11244.2|535
1643701800000|2022-02-01 07:50:00|11252.7|11252.1|11264.3|11263.4|11264.3|11263.4|11252.4|11251.5|755
1643702100000|2022-02-01 07:55:00|11264.4|11263.5|11266.9|11266|11268.5|11267.9|11263.7|11263|1060
1643702400000|2022-02-01 08:00:00|11267|11266.1|11264.5|11263.9|11270|11269.3|11264.4|11263.7|1018
1643702700000|2022-02-01 08:05:00|11264.4|11263.8|11262.8|11262.2|11267.3|11266.6|11261.4|11260.8|804
1643703000000|2022-02-01 08:10:00|11262.7|11262.1|11259.4|11258.5|11263.3|11262.7|11257.6|11256.9|624
1643703300000|2022-02-01 08:15:00|11259.3|11258.4|11255.7|11254.8|11259.5|11258.6|11253.6|11252.9|651
1643703600000|2022-02-01 08:20:00|11255.6|11255|11255.8|11255.2|11258|11257.1|11254.2|11253.5|630
1643703900000|2022-02-01 08:25:00|11255.7|11255.1|11256|11255.1|11256.5|11255.6|11252.6|11252|500
1643704200000|2022-02-01 08:30:00|11255.9|11255|11260.3|11259.4|11261.1|11260.5|11255.7|11255|523
1643704500000|2022-02-01 08:35:00|11260|11259.5|11260.9|11260.3|11261.1|11260.4|11257.3|11256.5|488
1643704800000|2022-02-01 08:40:00|11260.8|11260.2|11258.4|11257.8|11262|11261.4|11256.6|11255.8|506
1643705100000|2022-02-01 08:45:00|11258.7|11257.7|11255.4|11254.5|11259.1|11258.3|11252.7|11252|452
1643705400000|2022-02-01 08:50:00|11255.3|11254.4|11254.9|11254|11255.8|11254.9|11252.2|11251.4|495
1643705700000|2022-02-01 08:55:00|11254.8|11253.9|11257.9|11257|11258.4|11257.5|11253.9|11253|494
1643706000000|2022-02-01 09:00:00|11257.8|11256.9|11259.9|11259.3|11261.4|11260.5|11257.2|11256.5|728
1643706300000|2022-02-01 09:05:00|11259.5|11258.9|11255.8|11254.9|11260|11259.3|11255.5|11254.8|706
1643706600000|2022-02-01 09:10:00|11255.9|11255|11256.6|11256|11258.3|11257.4|11254|11253.2|633
1643706900000|2022-02-01 09:15:00|11256.5|11255.9|11262|11261.4|11264.3|11263.7|11255.2|11254.5|644
1643707200000|2022-02-01 09:20:00|11262.2|11261.6|11262.1|11261.5|11265.8|11265.2|11260.7|11259.8|638
1643707500000|2022-02-01 09:25:00|11262.2|11261.6|11266.7|11266.1|11267.7|11267.1|11262.2|11261.6|547
1643707800000|2022-02-01 09:30:00|11267|11266.4|11259.1|11258.5|11267.3|11266.7|11258.6|11257.7|683
1643708100000|2022-02-01 09:35:00|11259.2|11258.6|11257.9|11257.3|11259.6|11258.9|11256.4|11255.8|834
1643708400000|2022-02-01 09:40:00|11257.8|11257.2|11256.2|11255.6|11259.1|11258.5|11256.2|11255.5|868
1643708700000|2022-02-01 09:45:00|11256.3|11255.7|11259.8|11259.2|11260|11259.4|11256.3|11255.7|667
1643709000000|2022-02-01 09:50:00|11259.7|11259.1|11260.8|11259.9|11263.5|11262.8|11259.7|11259|572
1643709300000|2022-02-01 09:55:00|11260.7|11259.8|11261.7|11260.8|11264.6|11263.7|11260.4|11259.7|751
1643709600000|2022-02-01 10:00:00|11261.8|11260.9|11257.6|11256.7|11262.1|11261.3|11257.2|11256.4|619
1643709900000|2022-02-01 10:05:00|11257.5|11256.6|11260.7|11260.1|11260.9|11260.2|11257|11256.2|492
1643710200000|2022-02-01 10:10:00|11260.8|11260.2|11258.7|11258.1|11261.1|11260.5|11256.9|11256.1|486
1643710500000|2022-02-01 10:15:00|11258.8|11258.2|11260.9|11260|11261.3|11260.7|11258.7|11258.1|475
1643710800000|2022-02-01 10:20:00|11260.6|11259.9|11266|11265.1|11266.1|11265.5|11260.5|11259.9|525
1643711100000|2022-02-01 10:25:00|11266.2|11265.3|11266.2|11265.6|11267.3|11266.7|11263.7|11263.1|445
1643711400000|2022-02-01 10:30:00|11266.1|11265.5|11260.1|11259.2|11267.9|11267.1|11259.8|11259.2|532
1643711700000|2022-02-01 10:35:00|11260|11259.1|11259.1|11258.2|11260.8|11260.2|11257.7|11257|528
1643712000000|2022-02-01 10:40:00|11259|11258.1|11257.8|11257.2|11259.9|11259.3|11257.2|11256.5|406
1643712300000|2022-02-01 10:45:00|11257.9|11257.3|11256.9|11256.3|11258.7|11258|11255.7|11255|490
1643712600000|2022-02-01 10:50:00|11256.8|11256.2|11261.4|11260.5|11261.4|11260.5|11256.8|11256.2|474
1643712900000|2022-02-01 10:55:00|11261.5|11260.6|11262.5|11261.6|11263.6|11262.8|11260.3|11259.7|504
1643713200000|2022-02-01 11:00:00|11262.6|11261.7|11260.3|11259.7|11262.8|11262.1|11259.5|11258.8|569
1643713500000|2022-02-01 11:05:00|11260.2|11259.6|11260.7|11259.8|11262.3|11261.6|11259.5|11258.8|512
1643713800000|2022-02-01 11:10:00|11260.8|11259.9|11261.3|11260.4|11262.9|11262.3|11260.1|11259.4|491
1643714100000|2022-02-01 11:15:00|11261.4|11260.5|11265.9|11265.3|11266.2|11265.6|11261.3|11260.5|595
1643714400000|2022-02-01 11:20:00|11266.1|11265.5|11267.9|11267|11269.2|11268.6|11266|11265.4|600
1643714700000|2022-02-01 11:25:00|11267.8|11267.2|11274.9|11274.3|11276.3|11275.4|11267.3|11266.5|608
1643715000000|2022-02-01 11:30:00|11275.2|11274.1|11273.1|11272.2|11275.2|11274.1|11270.4|11269.5|674
1643715300000|2022-02-01 11:35:00|11273.2|11272.3|11275.7|11275.1|11276.4|11275.6|11272.4|11271.8|576
1643715600000|2022-02-01 11:40:00|11275.8|11275.2|11277.8|11276.9|11278|11277.3|11275|11274.2|432
1643715900000|2022-02-01 11:45:00|11277.9|11277|11278.4|11277.8|11279.2|11278.6|11277|11276.4|427
1643716200000|2022-02-01 11:50:00|11278.5|11277.9|11274.9|11274.3|11279|11278.2|11274|11273.4|479
1643716500000|2022-02-01 11:55:00|11274.8|11274.2|11273.6|11272.7|11276.1|11275.4|11271.3|11270.7|575
1643716800000|2022-02-01 12:00:00|11273.7|11272.8|11271.5|11270.9|11274|11273.3|11271.3|11270.6|496
1643717100000|2022-02-01 12:05:00|11271.6|11270.7|11271.5|11270.6|11272.1|11271.4|11269.4|11268.8|468
1643717400000|2022-02-01 12:10:00|11271.4|11270.8|11271.7|11271.1|11272.7|11271.9|11269.2|11268.5|493
1643717700000|2022-02-01 12:15:00|11271.6|11271|11271.4|11270.8|11271.9|11271.1|11268.4|11267.8|554
1643718000000|2022-02-01 12:20:00|11271.5|11270.9|11270.4|11269.5|11273.9|11273.1|11270.2|11269.5|552
1643718300000|2022-02-01 12:25:00|11270.3|11269.7|11269|11268.4|11270.9|11270.3|11267.4|11266.5|489
1643718600000|2022-02-01 12:30:00|11268.9|11268.3|11266.7|11266.1|11269.8|11269.2|11266.6|11265.9|475
1643718900000|2022-02-01 12:35:00|11267|11266.4|11266|11265.4|11268.2|11267.3|11264.6|11263.9|512
1643719200000|2022-02-01 12:40:00|11265.9|11265.3|11264.1|11263.2|11267.4|11266.6|11263.7|11263|448
1643719500000|2022-02-01 12:45:00|11264|11263.4|11264.7|11263.8|11266|11265.2|11261.7|11260.8|518
1643719800000|2022-02-01 12:50:00|11264.6|11263.7|11259.2|11258.3|11265|11264.2|11258.7|11258.1|634
1643720100000|2022-02-01 12:55:00|11259.3|11258.7|11261.8|11261.2|11263.2|11262.6|11257.9|11257.3|735
1643720400000|2022-02-01 13:00:00|11261.9|11261.3|11259.2|11258.3|11263.2|11262.6|11257.7|11257.1|698
1643720700000|2022-02-01 13:05:00|11259.1|11258.5|11262.6|11262|11262.9|11262.3|11258.9|11258.2|557
1643721000000|2022-02-01 13:10:00|11262.7|11262.1|11260.5|11259.6|11263.2|11262.6|11260|11259.4|498
1643721300000|2022-02-01 13:15:00|11260.3|11259.7|11259.2|11258.3|11260.3|11259.7|11256.6|11255.8|542
1643721600000|2022-02-01 13:20:00|11259|11258.1|11259.6|11258.7|11260|11259.2|11256.6|11256|598
1643721900000|2022-02-01 13:25:00|11259.2|11258.6|11259|11258.4|11260.9|11260.3|11256.4|11255.8|546
1643722200000|2022-02-01 13:30:00|11259.1|11258.5|11255.6|11255|11259.7|11258.8|11254.2|11253.5|621
1643722500000|2022-02-01 13:35:00|11255.7|11255.1|11262.5|11261.6|11262.6|11261.7|11253.7|11253.1|833
1643722800000|2022-02-01 13:40:00|11262.6|11261.7|11263.7|11263.1|11266.2|11265.5|11261.6|11260.7|727
1643723100000|2022-02-01 13:45:00|11263.8|11263.2|11265.1|11264.2|11265.5|11264.7|11261.5|11260.8|598
1643723400000|2022-02-01 13:50:00|11264.9|11264.3|11267.4|11266.8|11268.1|11267.4|11264.4|11263.7|691
1643723700000|2022-02-01 13:55:00|11267.5|11266.9|11266.2|11265.6|11268.8|11268.2|11264.8|11263.9|667
1643724000000|2022-02-01 14:00:00|11266.1|11265.5|11267|11266.1|11268.1|11267.5|11265.1|11264.5|667
1643724300000|2022-02-01 14:05:00|11266.9|11266|11268.3|11267.7|11268.7|11268.1|11264.3|11263.7|595
1643724600000|2022-02-01 14:10:00|11268.5|11267.9|11268.1|11267.5|11271.1|11270.5|11267|11266.4|609
1643724900000|2022-02-01 14:15:00|11268.6|11268|11267.3|11266.7|11270.8|11270.2|11267|11266.4|649
1643725200000|2022-02-01 14:20:00|11267.2|11266.6|11273.3|11272.7|11275|11274.2|11266.9|11266.3|673
1643725500000|2022-02-01 14:25:00|11273.4|11272.5|11270.1|11269.2|11274.7|11273.9|11269.7|11269|656
1643725800000|2022-02-01 14:30:00|11270.2|11269.3|11271.7|11270.8|11273.4|11272.7|11268.6|11268|791
1643726100000|2022-02-01 14:35:00|11271.6|11271|11271.5|11270.9|11274.4|11273.5|11270.9|11270.3|757
1643726400000|2022-02-01 14:40:00|11271.6|11271|11265.4|11264.5|11272.7|11271.8|11263.6|11262.9|744
1643726700000|2022-02-01 14:45:00|11265.3|11264.4|11265.7|11264.8|11266.8|11265.9|11260.4|11259.5|967
1643727000000|2022-02-01 14:50:00|11265.8|11264.9|11264|11263.4|11267|11266.1|11263.3|11262.7|906
1643727300000|2022-02-01 14:55:00|11264.1|11263.5|11264.2|11263.3|11265|11264.3|11262.2|11261.3|886
1643727600000|2022-02-01 15:00:00|11264.4|11263.1|11256|11255.1|11266.6|11264.5|11251.4|11250.8|1588
1643727900000|2022-02-01 15:05:00|11255.6|11254.7|11258.8|11257.9|11261.9|11261.3|11251.6|11250.9|1422
1643728200000|2022-02-01 15:10:00|11259.1|11258.2|11262.8|11261.9|11262.9|11262.1|11254.4|11253.5|1118
1643728500000|2022-02-01 15:15:00|11262.5|11261.7|11256.2|11255.6|11262.6|11261.7|11254.9|11254.2|931
1643728800000|2022-02-01 15:20:00|11256.1|11255.5|11263.1|11262.5|11264.2|11263.6|11256.1|11255.5|1000
1643729100000|2022-02-01 15:25:00|11263.2|11262.3|11259.1|11258.5|11263.6|11263|11258.4|11257.8|882
1643729400000|2022-02-01 15:30:00|11259.2|11258.6|11258.2|11257.6|11262|11261.4|11256.9|11256.3|790
1643729700000|2022-02-01 15:35:00|11258.1|11257.5|11254.4|11253.8|11259.1|11258.5|11253.9|11253.3|763
1643730000000|2022-02-01 15:40:00|11254.6|11254|11247.6|11246.7|11256.3|11255.7|11247|11246.1|970
1643730300000|2022-02-01 15:45:00|11247.3|11246.5|11253.7|11253.1|11254|11253.2|11245.6|11245|870
1643730600000|2022-02-01 15:50:00|11253.6|11253|11260.7|11260.1|11261.1|11260.5|11253.4|11252.8|946
1643730900000|2022-02-01 15:55:00|11261|11260.4|11247.7|11246.8|11262.7|11262.1|11245.9|11245.3|1246
1643731200000|2022-02-01 16:00:00|11247.9|11247|11252.3|11251.4|11254.6|11253.7|11246.5|11245.8|1185
1643731500000|2022-02-01 16:05:00|11252.4|11251.5|11248.3|11247.4|11253.2|11252.3|11247.1|11246.3|844
1643731800000|2022-02-01 16:10:00|11248.2|11247.3|11246.6|11246|11250.3|11249.4|11246.3|11245.7|665
1643732100000|2022-02-01 16:15:00|11246.7|11246.1|11248.3|11247.7|11249.3|11248.7|11243.7|11242.9|687
1643732400000|2022-02-01 16:20:00|11248.2|11247.6|11243.7|11243.1|11249.1|11248.5|11243.4|11242.8|709
1643732700000|2022-02-01 16:25:00|11243.6|11243|11252.1|11251.2|11252.5|11251.7|11243.4|11242.8|803
1643733000000|2022-02-01 16:30:00|11251.9|11251.3|11246.9|11246.3|11253.5|11252.8|11246.9|11246.2|765
1643733300000|2022-02-01 16:35:00|11247|11246.4|11245.6|11244.7|11248.6|11247.9|11245.1|11244.5|695
1643733600000|2022-02-01 16:40:00|11245.4|11245|11240.2|11239.3|11245.7|11245|11236.7|11235.8|698
1643733900000|2022-02-01 16:45:00|11240.1|11239.2|11237.4|11236.5|11242.2|11241.4|11236.7|11235.9|742
1643734200000|2022-02-01 16:50:00|11237.3|11236.4|11236.6|11236|11238.1|11237.5|11235.5|11234.9|654
1643734500000|2022-02-01 16:55:00|11236.7|11236.1|11239.4|11238.8|11239.7|11239.1|11234.7|11234.1|537
1643734800000|2022-02-01 17:00:00|11239.5|11238.9|11241.8|11241.2|11243|11242.3|11238.5|11237.9|511
1643735100000|2022-02-01 17:05:00|11241.9|11241.3|11241.6|11241|11244.4|11243.7|11241.4|11240.8|433
1643735400000|2022-02-01 17:10:00|11241.9|11240.9|11242|11241.4|11243.5|11242.7|11241.6|11240.9|467
1643735700000|2022-02-01 17:15:00|11242.3|11241.7|11245|11244.4|11245.6|11244.8|11242|11241.4|438
1643736000000|2022-02-01 17:20:00|11245.1|11244.5|11246.4|11245.8|11247.3|11246.6|11244.9|11244.1|430
1643736300000|2022-02-01 17:25:00|11246.5|11245.6|11247.6|11247|11249.6|11249|11245.7|11244.8|509
1643736600000|2022-02-01 17:30:00|11247.1|11246.5|11242.2|11241.6|11247.7|11246.8|11242|11241.4|524
1643736900000|2022-02-01 17:35:00|11242.3|11241.7|11245.1|11244.5|11246.1|11245.2|11242.1|11241.5|555
1643737200000|2022-02-01 17:40:00|11245.2|11244.6|11237.9|11237|11246.3|11245.7|11236.4|11235.5|656
1643737500000|2022-02-01 17:45:00|11237.8|11236.9|11241.8|11240.9|11242|11241.3|11237.8|11236.9|486
1643737800000|2022-02-01 17:50:00|11241.7|11240.8|11244.2|11243.6|11244.3|11243.7|11241.4|11240.6|422
1643738100000|2022-02-01 17:55:00|11244.3|11243.7|11245.2|11244.6|11246.1|11245.4|11244.2|11243.4|378
1643738400000|2022-02-01 18:00:00|11245.3|11244.7|11247|11246.4|11247.3|11246.6|11245.2|11244.5|433
1643738700000|2022-02-01 18:05:00|11247.1|11246.5|11249.7|11248.8|11250.1|11249.5|11246.8|11246.2|395
1643739000000|2022-02-01 18:10:00|11249.8|11248.9|11249.2|11248.6|11250.3|11249.7|11248.8|11248.2|240
1643739300000|2022-02-01 18:15:00|11249.4|11248.5|11249.9|11249.3|11250.4|11249.7|11249.1|11248.5|237
1643739600000|2022-02-01 18:20:00|11249.8|11249.2|11245.9|11245.3|11250.4|11249.8|11245.8|11245.2|234
1643739900000|2022-02-01 18:25:00|11246|11245.4|11245.8|11244.9|11248.8|11248|11244.5|11243.9|424
1643740200000|2022-02-01 18:30:00|11245.7|11244.8|11248.3|11247.7|11248.4|11247.8|11243.2|11242.6|417
1643740500000|2022-02-01 18:35:00|11248.4|11247.8|11249.4|11248.5|11249.6|11249|11248.1|11247.4|416
1643740800000|2022-02-01 18:40:00|11249.5|11248.6|11250|11249.1|11250.3|11249.7|11248.7|11248|317
1643741100000|2022-02-01 18:45:00|11249.8|11249.2|11248.3|11247.7|11250.4|11249.8|11248.2|11247.5|249
1643741400000|2022-02-01 18:50:00|11248.5|11247.9|11248.6|11248|11249.8|11249|11247.5|11246.8|256
1643741700000|2022-02-01 18:55:00|11248.7|11248.1|11249|11248.4|11249.2|11248.5|11246.7|11246.1|308
1643742000000|2022-02-01 19:00:00|11249.1|11248.2|11248.4|11247.8|11250.3|11249.7|11248.3|11247.7|324
1643742300000|2022-02-01 19:05:00|11248.3|11247.7|11245.5|11244.9|11248.5|11247.9|11245.1|11244.4|317
1643742600000|2022-02-01 19:10:00|11245.4|11244.8|11245.1|11244.5|11245.5|11244.9|11243.4|11242.6|396
1643742900000|2022-02-01 19:15:00|11245|11244.4|11246.4|11245.5|11246.5|11245.6|11243.3|11242.7|374
1643743200000|2022-02-01 19:20:00|11246.3|11245.4|11250.8|11250.2|11251|11250.3|11245.9|11245|349
1643743500000|2022-02-01 19:25:00|11250.9|11250.3|11252.6|11252|11252.7|11252.1|11250.3|11249.6|298
1643743800000|2022-02-01 19:30:00|11252.7|11252.1|11254.3|11253.7|11254.6|11253.8|11252.2|11251.4|343
1643744100000|2022-02-01 19:35:00|11254.2|11253.6|11256.4|11255.5|11256.6|11255.8|11253.6|11252.9|370
1643744400000|2022-02-01 19:40:00|11256.3|11255.4|11255.8|11255.2|11256.7|11255.9|11255.1|11254.4|313
1643744700000|2022-02-01 19:45:00|11255.9|11255.3|11256.4|11255.8|11257.1|11256.5|11254.6|11254|321
1643745000000|2022-02-01 19:50:00|11256.3|11255.7|11256.1|11255.5|11258.1|11257.4|11255.9|11255.3|376
1643745300000|2022-02-01 19:55:00|11256|11255.4|11253.4|11252.5|11256.5|11255.9|11253|11252.1|520
1643745600000|2022-02-01 20:00:00|11253.3|11252.4|11252.8|11252.2|11254.9|11254.1|11252.2|11251.5|554
1643745900000|2022-02-01 20:05:00|11252.9|11252|11254|11253.4|11254.2|11253.5|11252.7|11251.9|357
1643746200000|2022-02-01 20:10:00|11254.2|11253.3|11260.3|11259.4|11260.7|11260|11254.1|11253.3|397
1643746500000|2022-02-01 20:15:00|11260.4|11259.5|11265.6|11264.7|11265.9|11265.1|11260.2|11259.4|466
1643746800000|2022-02-01 20:20:00|11265.7|11264.8|11264.8|11264.2|11267.5|11266.7|11264.2|11263.6|362
1643747100000|2022-02-01 20:25:00|11264.9|11264.3|11267.5|11266.6|11268.7|11268|11264.8|11264.2|458
1643747400000|2022-02-01 20:30:00|11267.6|11266.7|11265.7|11264.8|11268|11267.3|11265.5|11264.7|440
1643747700000|2022-02-01 20:35:00|11265.6|11264.7|11265.4|11264.8|11267|11266.3|11265.2|11264.5|380
1643748000000|2022-02-01 20:40:00|11265.5|11264.9|11269.3|11268.7|11269.7|11268.9|11265.5|11264.9|470
1643748300000|2022-02-01 20:45:00|11269.2|11268.6|11269.5|11268.6|11271|11270.3|11268.9|11268.1|410
1643748600000|2022-02-01 20:50:00|11269.6|11268.7|11268.6|11268|11269.7|11268.8|11267.4|11266.8|414
1643748900000|2022-02-01 20:55:00|11268.7|11268.1|11269|11268.4|11270.9|11270.2|11268.7|11268|412
1643749200000|2022-02-01 21:00:00|11269.1|11268.5|11269|11268.1|11270.7|11269.9|11268.3|11267.5|402
1643749500000|2022-02-01 21:05:00|11268.9|11268|11266.8|11265.9|11268.9|11268.1|11266.2|11265.5|206
1643749800000|2022-02-01 21:10:00|11266.9|11266.2|11266.9|11266|11267.4|11266.7|11266.4|11265.6|193
1643750100000|2022-02-01 21:15:00|11267|11266.1|11271.7|11270.8|11271.9|11271.2|11266.8|11265.9|229
1643750400000|2022-02-01 21:20:00|11271.5|11270.6|11270.7|11269.8|11272|11271.1|11270.5|11269.7|154
1643750700000|2022-02-01 21:25:00|11270.6|11269.7|11272.6|11271.7|11273.7|11272.8|11270.6|11269.7|207
1643751000000|2022-02-01 21:30:00|11272.5|11271.6|11271.6|11270.7|11273.2|11272.3|11271.2|11270.6|190
1643751300000|2022-02-01 21:35:00|11271.8|11270.9|11271.7|11270.8|11272.1|11271.4|11270.9|11270.2|209
1643751600000|2022-02-01 21:40:00|11271.6|11270.7|11272.9|11271.8|11273.1|11272.2|11271.3|11270.4|168
1643751900000|2022-02-01 21:45:00|11273|11272|11273.4|11272.5|11274|11273.1|11272.8|11271.8|288
1643752200000|2022-02-01 21:50:00|11273.3|11272.4|11273.5|11272.6|11274.3|11273.4|11273|11272.1|354
1643752500000|2022-02-01 21:55:00|11273.4|11272.5|11274|11272|11274.4|11273.4|11273.3|11272|320
1643752800000|2022-02-01 22:00:00|11274.3|11272.8|11272.2|11268.8|11274.6|11272.8|11270|11268.1|68
1643753100000|2022-02-01 22:05:00|11271.9|11268.9|11273.5|11268.7|11274|11269.2|11271.7|11268.2|112
1643753400000|2022-02-01 22:10:00|11274.1|11268.9|11274.3|11268.5|11274.6|11269.2|11273.4|11268.3|131
1643753700000|2022-02-01 22:15:00|11273.6|11268.3|11274.3|11268.8|11274.6|11269.1|11273|11268.3|133
1643754000000|2022-02-01 22:20:00|11274.2|11268.6|11273.8|11269.2|11275.7|11269.7|11273.3|11268.4|277
1643754300000|2022-02-01 22:25:00|11274.2|11269.3|11274.6|11269|11275.5|11269.9|11273.2|11268.5|217
1643754600000|2022-02-01 22:30:00|11274.7|11268.7|11274.1|11270.9|11275.3|11271.7|11273.2|11268.6|270
1643754900000|2022-02-01 22:35:00|11274.2|11270.8|11273.9|11271.3|11274.4|11271.6|11273.6|11270.7|222
1643755200000|2022-02-01 22:40:00|11273.7|11271.4|11273.2|11269.1|11274|11271.4|11272.6|11268.3|299
1643755500000|2022-02-01 22:45:00|11273.4|11269.2|11272.9|11268.8|11273.7|11269.5|11272.7|11267.5|223
1643755800000|2022-02-01 22:50:00|11273|11268.7|11274|11271.6|11274.5|11272.1|11272.7|11268.4|262
1643756100000|2022-02-01 22:55:00|11273.9|11271.8|11273.2|11268.7|11274.3|11271.8|11272.9|11268|268
1643756400000|2022-02-01 23:00:00|11273.1|11268.6|11271.3|11269.6|11273.3|11270.8|11270.7|11268.2|515
1643756700000|2022-02-01 23:05:00|11271.5|11269.5|11271.8|11270.6|11272.2|11271.1|11270.7|11268.9|421
1643757000000|2022-02-01 23:10:00|11271.5|11270.5|11271.5|11270.6|11272.1|11271.2|11269.9|11269|372
1643757300000|2022-02-01 23:15:00|11271.2|11270.3|11271.9|11271|11273.6|11272.7|11270.7|11269.8|176
1643757600000|2022-02-01 23:20:00|11272|11271.1|11269.9|11269|11272.7|11271.8|11269.8|11268.9|180
1643757900000|2022-02-01 23:25:00|11270.4|11269.5|11271.5|11270.6|11272.3|11271.3|11269.9|11269|193
1643758200000|2022-02-01 23:30:00|11271.4|11270.5|11272.6|11271.7|11273.7|11272.8|11271.2|11270.3|117
1643758500000|2022-02-01 23:35:00|11272.7|11271.8|11273.2|11272.3|11273.3|11272.5|11272.4|11271.5|130
1643758800000|2022-02-01 23:40:00|11273.1|11272.2|11272.7|11271.8|11273.3|11272.6|11272.6|11271.7|62
1643759100000|2022-02-01 23:45:00|11272.6|11271.7|11273.4|11272.5|11273.5|11272.6|11271.8|11270.9|103
1643759400000|2022-02-01 23:50:00|11273.5|11272.6|11273.5|11272.6|11274.3|11273.4|11273.2|11272.3|120
1643759700000|2022-02-01 23:55:00|11273.6|11272.7|11273.6|11272.7|11273.6|11272.7|11273.4|11272.5|67
1643760000000|2022-02-02 00:00:00|11273.5|11272.6|11272.5|11271.9|11273.8|11272.9|11271.8|11271.1|208
1643760300000|2022-02-02 00:05:00|11272.6|11272|11274.3|11273.4|11275.3|11274.6|11271.9|11271|205
1643760600000|2022-02-02 00:10:00|11274.2|11273.3|11272.7|11271.8|11274.7|11273.8|11272.3|11271.4|189
1643760900000|2022-02-02 00:15:00|11272.6|11271.7|11270.7|11269.8|11272.8|11272.1|11270|11269.2|212
1643761200000|2022-02-02 00:20:00|11270.8|11269.9|11270.9|11270|11271.7|11270.9|11269.8|11269|180
1643761500000|2022-02-02 00:25:00|11270.8|11269.9|11269.7|11268.8|11271.3|11270.4|11269.3|11268.5|203
1643761800000|2022-02-02 00:30:00|11269.5|11268.6|11268.9|11268|11270.2|11269.3|11268.7|11267.8|194
1643762100000|2022-02-02 00:35:00|11269|11268.1|11269.6|11268.7|11270.3|11269.4|11269|11268.1|158
1643762400000|2022-02-02 00:40:00|11269.7|11268.8|11269.7|11268.8|11270.2|11269.5|11269.1|11268.3|111
1643762700000|2022-02-02 00:45:00|11269.6|11268.7|11271.2|11270.3|11272.2|11271.3|11269.5|11268.7|223
1643763000000|2022-02-02 00:50:00|11271.1|11270.2|11270.7|11269.8|11272.2|11271.4|11270.4|11269.6|295
1643763300000|2022-02-02 00:55:00|11270.6|11269.7|11271.6|11270.7|11272.3|11271.5|11270.6|11269.7|221
1643763600000|2022-02-02 01:00:00|11271.4|11270.8|11273.1|11272.2|11273.3|11272.5|11271.2|11270.3|282
1643763900000|2022-02-02 01:05:00|11273.2|11272.3|11273.1|11272.2|11274|11273.3|11272.9|11272.1|259
1643764200000|2022-02-02 01:10:00|11273|11272.1|11273.6|11272.7|11274|11273.2|11272.9|11272.1|245
1643764500000|2022-02-02 01:15:00|11273.7|11272.8|11274.6|11273.7|11274.8|11274.2|11273.4|11272.7|235
1643764800000|2022-02-02 01:20:00|11274.5|11273.6|11274.1|11273.5|11275.1|11274.5|11274|11273.3|221
1643765100000|2022-02-02 01:25:00|11274.2|11273.6|11274.8|11274.2|11275.1|11274.5|11273.9|11273.2|277
1643765400000|2022-02-02 01:30:00|11274.9|11274.3|11275.1|11274.5|11275.3|11274.5|11274|11273.4|289
1643765700000|2022-02-02 01:35:00|11275.2|11274.6|11276.1|11275.2|11276.2|11275.5|11274.8|11274|209
1643766000000|2022-02-02 01:40:00|11276.2|11275.3|11276.6|11276|11276.7|11276|11275.4|11274.8|196
1643766300000|2022-02-02 01:45:00|11276.5|11275.9|11275.8|11274.9|11276.7|11276|11275.5|11274.9|274
1643766600000|2022-02-02 01:50:00|11275.9|11275|11276.4|11275.5|11276.5|11275.6|11275.5|11274.7|112
1643766900000|2022-02-02 01:55:00|11276.3|11275.4|11276.9|11276|11277.4|11276.6|11276.1|11275.3|212
1643767200000|2022-02-02 02:00:00|11276.8|11275.9|11276.9|11276|11277.9|11277.1|11276.3|11275.7|224
1643767500000|2022-02-02 02:05:00|11276.7|11276.1|11277|11276.1|11277.4|11276.6|11276|11275.3|236
1643767800000|2022-02-02 02:10:00|11276.9|11276|11277.3|11276.4|11277.8|11277|11276.6|11275.9|242
1643768100000|2022-02-02 02:15:00|11277.4|11276.5|11277.4|11276.5|11277.8|11276.9|11276.6|11276|149
1643768400000|2022-02-02 02:20:00|11277.1|11276.4|11275.3|11274.7|11277.2|11276.4|11275.2|11274.4|256
1643768700000|2022-02-02 02:25:00|11275.2|11274.6|11276.5|11275.6|11276.5|11275.6|11275.2|11274.5|198
1643769000000|2022-02-02 02:30:00|11276.6|11275.7|11277.9|11277|11278.1|11277.2|11276.3|11275.5|233
1643769300000|2022-02-02 02:35:00|11277.8|11276.9|11278.2|11277.6|11278.4|11277.7|11277.2|11276.5|177
1643769600000|2022-02-02 02:40:00|11278.1|11277.5|11277.9|11277.3|11278.4|11277.7|11277.3|11276.6|155
1643769900000|2022-02-02 02:45:00|11278|11277.4|11277.2|11276.6|11278.3|11277.6|11277.1|11276.3|161
1643770200000|2022-02-02 02:50:00|11277.3|11276.7|11277.7|11277.1|11278.4|11277.6|11277.3|11276.6|124
1643770500000|2022-02-02 02:55:00|11277.8|11276.9|11277.9|11277.3|11278.3|11277.5|11277.3|11276.6|213
1643770800000|2022-02-02 03:00:00|11278|11277.4|11277.1|11276.5|11278|11277.4|11276.7|11276.1|311
1643771100000|2022-02-02 03:05:00|11277.2|11276.6|11275.9|11275.3|11277.4|11276.7|11275.9|11275.3|93
1643771400000|2022-02-02 03:10:00|11275.7|11275.1|11275|11274.4|11275.9|11275.3|11274.9|11274.1|196
1643771700000|2022-02-02 03:15:00|11275.1|11274.2|11274.7|11274.1|11275.4|11274.7|11274.2|11273.6|158
1643772000000|2022-02-02 03:20:00|11274.6|11274|11273.7|11273.1|11274.8|11274.2|11273|11272.3|220
1643772300000|2022-02-02 03:25:00|11273.8|11273.2|11273.4|11272.5|11274.4|11273.8|11272.6|11272|150
1643772600000|2022-02-02 03:30:00|11273.3|11272.4|11272.6|11272|11273.7|11273.1|11272.3|11271.6|271
1643772900000|2022-02-02 03:35:00|11272.7|11272.1|11272.2|11271.6|11273.2|11272.6|11272.1|11271.5|179
1643773200000|2022-02-02 03:40:00|11272.3|11271.7|11273|11272.4|11273.4|11272.8|11272|11271.4|176
1643773500000|2022-02-02 03:45:00|11272.9|11272.3|11273.2|11272.6|11273.4|11272.7|11272.9|11272.3|140
1643773800000|2022-02-02 03:50:00|11273|11272.4|11272.6|11271.7|11273.2|11272.6|11272.5|11271.7|114
1643774100000|2022-02-02 03:55:00|11272.7|11271.8|11271.2|11270.3|11272.8|11272.2|11271|11270.2|191
1643774400000|2022-02-02 04:00:00|11271.3|11270.4|11271.8|11270.9|11272.4|11271.8|11271.1|11270.3|187
1643774700000|2022-02-02 04:05:00|11271.9|11271|11272.7|11272.1|11272.8|11272.1|11271.6|11270.9|135
1643775000000|2022-02-02 04:10:00|11272.8|11272.2|11273.8|11272.9|11273.9|11273.1|11272.4|11271.7|149
1643775300000|2022-02-02 04:15:00|11273.7|11272.8|11274.6|11274|11275.2|11274.5|11273.6|11272.8|197
1643775600000|2022-02-02 04:20:00|11274.7|11273.8|11274.9|11274|11275.1|11274.5|11274.3|11273.5|137
1643775900000|2022-02-02 04:25:00|11275|11274.1|11275|11274.4|11275.7|11275.1|11274.8|11274|104
1643776200000|2022-02-02 04:30:00|11275.1|11274.5|11274.8|11274.2|11276|11275.3|11274.8|11274|113
1643776500000|2022-02-02 04:35:00|11275.1|11274.5|11275.7|11274.8|11276.3|11275.6|11274.8|11273.9|156
1643776800000|2022-02-02 04:40:00|11275.8|11274.9|11275|11274.4|11275.8|11275|11274.7|11274|81
1643777100000|2022-02-02 04:45:00|11275.2|11274.3|11274.8|11273.9|11275.5|11274.9|11274.6|11273.8|107
1643777400000|2022-02-02 04:50:00|11274.7|11274.1|11275.9|11275.3|11276|11275.4|11274.5|11273.8|106
1643777700000|2022-02-02 04:55:00|11275.8|11275.2|11274.9|11274.3|11276.3|11275.5|11274.6|11273.9|133
1643778000000|2022-02-02 05:00:00|11275.1|11274.2|11274.7|11274.1|11275.1|11274.5|11274.2|11273.3|171
1643778300000|2022-02-02 05:05:00|11274.9|11274|11274.9|11274.3|11275.2|11274.4|11274.2|11273.5|170
1643778600000|2022-02-02 05:10:00|11274.8|11274.2|11274.8|11273.9|11275.3|11274.7|11274.5|11273.6|142
1643778900000|2022-02-02 05:15:00|11274.9|11274|11275|11274.4|11275.3|11274.5|11274|11273.3|232
1643779200000|2022-02-02 05:20:00|11275.1|11274.5|11274.8|11273.9|11275.5|11274.8|11274.5|11273.7|187
1643779500000|2022-02-02 05:25:00|11274.6|11274|11276|11275.4|11276.2|11275.5|11274.5|11273.7|153
1643779800000|2022-02-02 05:30:00|11276.1|11275.5|11275.9|11275|11276.3|11275.5|11275.6|11274.8|87
1643780100000|2022-02-02 05:35:00|11275.8|11274.9|11275.1|11274.5|11275.8|11275.1|11275|11274.2|76
1643780400000|2022-02-02 05:40:00|11275.2|11274.6|11272.8|11272.2|11275.8|11275|11272.8|11272.2|148
1643780700000|2022-02-02 05:45:00|11273|11272.4|11273.5|11272.9|11273.8|11273|11271.4|11270.5|231
1643781000000|2022-02-02 05:50:00|11273.6|11273|11273.6|11273|11273.8|11273.2|11273|11272.3|97
1643781300000|2022-02-02 05:55:00|11273.7|11273.1|11273.5|11272.9|11274.4|11273.6|11272|11271.4|259
1643781600000|2022-02-02 06:00:00|11273.6|11273|11273.4|11272.5|11274.5|11273.8|11272.6|11271.9|299
1643781900000|2022-02-02 06:05:00|11273.3|11272.4|11272.5|11271.6|11273.3|11272.7|11271.9|11271.3|178
1643782200000|2022-02-02 06:10:00|11272.6|11271.7|11272.2|11271.6|11274.2|11273.4|11272.1|11271.4|209
1643782500000|2022-02-02 06:15:00|11272.4|11271.5|11274.8|11274.2|11275.1|11274.3|11272|11271.3|205
1643782800000|2022-02-02 06:20:00|11274.9|11274.3|11273|11272.4|11275.1|11274.3|11272.6|11271.8|252
1643783100000|2022-02-02 06:25:00|11272.9|11272.3|11271.3|11270.4|11272.9|11272.3|11271.1|11270.3|249
1643783400000|2022-02-02 06:30:00|11271.2|11270.3|11268.6|11268|11271.4|11270.6|11268.2|11267.4|217
1643783700000|2022-02-02 06:35:00|11268.7|11268.1|11266.9|11266.3|11270.4|11269.6|11266.9|11266.3|192
1643784000000|2022-02-02 06:40:00|11267|11266.4|11268.8|11268.2|11269.3|11268.6|11266.9|11266.2|189
1643784300000|2022-02-02 06:45:00|11268.9|11268.3|11269.6|11269|11270.8|11270.2|11268.6|11267.8|214
1643784600000|2022-02-02 06:50:00|11269.7|11269.1|11268.3|11267.7|11269.9|11269.1|11267.6|11266.9|284
1643784900000|2022-02-02 06:55:00|11268.2|11267.6|11269.8|11268.9|11270.5|11269.8|11268.1|11267.3|299
1643785200000|2022-02-02 07:00:00|11269.7|11268.8|11270|11269.1|11271.9|11271.3|11268.5|11267.8|467
1643785500000|2022-02-02 07:05:00|11270.1|11269.2|11274.2|11273.6|11274.2|11273.6|11269.1|11268.4|417
1643785800000|2022-02-02 07:10:00|11274.1|11273.5|11275.7|11274.8|11276.3|11275.6|11272.8|11272|430
1643786100000|2022-02-02 07:15:00|11275.6|11274.7|11277.1|11276.2|11277.2|11276.6|11274.9|11274.2|344
1643786400000|2022-02-02 07:20:00|11277|11276.1|11278.1|11277.2|11278.5|11277.9|11276.2|11275.4|352
1643786700000|2022-02-02 07:25:00|11278.2|11277.3|11277.4|11276.5|11278.5|11277.8|11277.3|11276.5|286
1643787000000|2022-02-02 07:30:00|11277.3|11276.7|11278|11277.4|11278.4|11277.8|11276.9|11276.2|287
1643787300000|2022-02-02 07:35:00|11278.1|11277.5|11276|11275.4|11278.1|11277.5|11275.8|11275.1|304
1643787600000|2022-02-02 07:40:00|11275.9|11275.3|11276.1|11275.5|11276.9|11276.2|11274.1|11273.5|381
1643787900000|2022-02-02 07:45:00|11275.8|11275.2|11275.6|11275|11276.1|11275.3|11274|11273.2|414
1643788200000|2022-02-02 07:50:00|11275.5|11274.9|11275.8|11275.2|11276.1|11275.4|11272.9|11272.2|361
1643788500000|2022-02-02 07:55:00|11275.6|11275|11282.1|11281.2|11285|11284.1|11275.4|11274.7|488
1643788800000|2022-02-02 08:00:00|11282|11281.1|11288.6|11287.7|11289|11288.2|11280.2|11279.3|870
1643789100000|2022-02-02 08:05:00|11288.5|11287.6|11288.4|11287.5|11288.9|11288|11286.2|11285.6|718
1643789400000|2022-02-02 08:10:00|11288.3|11287.4|11287.6|11287|11289.5|11288.9|11286.4|11285.7|609
1643789700000|2022-02-02 08:15:00|11287.7|11287.1|11287|11286.4|11289.6|11289|11284.9|11284.3|523
1643790000000|2022-02-02 08:20:00|11286.9|11286.3|11290.3|11289.7|11292|11291.1|11286|11285.4|643
1643790300000|2022-02-02 08:25:00|11290.4|11289.5|11292.3|11291.7|11293|11292.4|11288.8|11288.1|639
1643790600000|2022-02-02 08:30:00|11292.6|11291.8|11293|11292.4|11294.8|11294|11292.3|11291.6|540
1643790900000|2022-02-02 08:35:00|11293.3|11292.7|11288.8|11287.9|11294.4|11293.7|11287.2|11286.3|601
1643791200000|2022-02-02 08:40:00|11288.9|11288|11286.4|11285.5|11289.7|11288.8|11285.3|11284.3|447
1643791500000|2022-02-02 08:45:00|11286.1|11285.2|11285.3|11284.7|11286.1|11285.2|11282.8|11282.2|580
1643791800000|2022-02-02 08:50:00|11285.2|11284.6|11285.4|11284.5|11286.8|11286|11283.1|11282.3|607
1643792100000|2022-02-02 08:55:00|11285.1|11284.4|11290|11289.4|11291.7|11290.8|11284.9|11284.3|646
1643792400000|2022-02-02 09:00:00|11290.1|11289.2|11286.7|11286.1|11290.9|11290|11286.5|11285.9|611
1643792700000|2022-02-02 09:05:00|11286.6|11286|11286.7|11286.1|11287.3|11286.6|11284.5|11283.7|490
1643793000000|2022-02-02 09:10:00|11286.6|11286|11287.3|11286.4|11288.6|11287.9|11286.2|11285.5|417
1643793300000|2022-02-02 09:15:00|11287.2|11286.6|11288.5|11287.6|11290.3|11289.7|11287.1|11286.5|439
1643793600000|2022-02-02 09:20:00|11288.6|11287.7|11280.7|11279.8|11289|11288.2|11280.6|11279.8|466
1643793900000|2022-02-02 09:25:00|11280.6|11279.7|11283.5|11282.6|11284.4|11283.8|11280.2|11279.4|544
1643794200000|2022-02-02 09:30:00|11283.3|11282.7|11281.5|11280.6|11283.8|11282.9|11279.6|11278.8|642
1643794500000|2022-02-02 09:35:00|11281.6|11280.7|11279.8|11278.9|11282|11281.2|11279|11278.3|629
1643794800000|2022-02-02 09:40:00|11279.9|11279|11281.5|11280.9|11283|11282.4|11279.3|11278.6|599
1643795100000|2022-02-02 09:45:00|11281.4|11280.8|11281.8|11280.9|11282.4|11281.6|11278.7|11278.1|563
1643795400000|2022-02-02 09:50:00|11281.9|11281|11286|11285.1|11286.2|11285.3|11281.6|11280.9|472
1643795700000|2022-02-02 09:55:00|11286.3|11285.4|11294|11292.7|11294.9|11294|11286.3|11285.4|729
1643796000000|2022-02-02 10:00:00|11294.8|11293.5|11299.7|11299.1|11305.7|11304.6|11294.1|11293.1|1142
1643796300000|2022-02-02 10:05:00|11299.3|11298.7|11290.7|11289.8|11301|11300.2|11290.7|11289.8|789
1643796600000|2022-02-02 10:10:00|11290.6|11289.7|11295.2|11294.6|11295.6|11294.9|11290.3|11289.5|436
1643796900000|2022-02-02 10:15:00|11295.3|11294.7|11298.8|11297.9|11299.7|11299.1|11294.7|11294|573
1643797200000|2022-02-02 10:20:00|11298.9|11298|11299.5|11298.9|11300.5|11299.7|11297.6|11296.7|547
1643797500000|2022-02-02 10:25:00|11299.6|11298.7|11304.1|11303.2|11304.2|11303.6|11298.9|11298.3|608
1643797800000|2022-02-02 10:30:00|11304.2|11303.3|11308.5|11307.9|11309.3|11308.6|11301.6|11301|619
1643798100000|2022-02-02 10:35:00|11308.6|11308|11310.4|11309.8|11314.9|11314|11307.5|11306.9|703
1643798400000|2022-02-02 10:40:00|11310.3|11309.7|11312|11311.1|11313.5|11312.7|11309.8|11309|618
1643798700000|2022-02-02 10:45:00|11312.1|11311.2|11309.9|11309|11312.1|11311.3|11309|11308.1|576
1643799000000|2022-02-02 10:50:00|11310|11309.1|11310.9|11310.3|11311.4|11310.6|11307.7|11306.8|615
1643799300000|2022-02-02 10:55:00|11311.1|11310.2|11309.3|11308.4|11311.5|11310.9|11308.8|11308.1|593
1643799600000|2022-02-02 11:00:00|11309.1|11308.5|11310.2|11309.3|11314.2|11313.5|11309.1|11308.4|776
1643799900000|2022-02-02 11:05:00|11310.3|11309.4|11306.7|11305.8|11311.1|11310.3|11306.4|11305.7|611
1643800200000|2022-02-02 11:10:00|11306.8|11305.9|11309.3|11308.4|11310.2|11309.4|11306.1|11305.2|580
1643800500000|2022-02-02 11:15:00|11309.2|11308.3|11311.1|11310.5|11311.1|11310.5|11308.6|11307.9|560
1643800800000|2022-02-02 11:20:00|11311.2|11310.6|11312|11311.1|11313.5|11312.8|11310.8|11310.1|387
1643801100000|2022-02-02 11:25:00|11312.1|11311.5|11312.6|11312|11315.6|11315|11311.5|11310.8|490
1643801400000|2022-02-02 11:30:00|11312.7|11311.8|11312.8|11311.9|11315.6|11314.9|11312.5|11311.8|542
1643801700000|2022-02-02 11:35:00|11312.7|11312.1|11314.7|11313.8|11315.8|11315|11312.4|11311.8|431
1643802000000|2022-02-02 11:40:00|11314.5|11313.9|11312.3|11311.7|11316|11315.3|11311.2|11310.6|409
1643802300000|2022-02-02 11:45:00|11312.2|11311.6|11315|11314.1|11315.5|11314.9|11310.9|11310.1|403
1643802600000|2022-02-02 11:50:00|11314.9|11314|11318.5|11317.6|11318.7|11317.8|11313.9|11313|619
1643802900000|2022-02-02 11:55:00|11318.6|11317.9|11316.7|11315.8|11320.7|11319.8|11315.7|11314.9|523
1643803200000|2022-02-02 12:00:00|11316.8|11315.9|11317.9|11317|11318.5|11317.9|11314.6|11313.9|483
1643803500000|2022-02-02 12:05:00|11317.7|11317.1|11319.8|11319.2|11320.6|11319.7|11315.8|11315.1|452
1643803800000|2022-02-02 12:10:00|11319.9|11319|11322.9|11322.3|11323.9|11323.2|11319.2|11318.5|499
1643804100000|2022-02-02 12:15:00|11322.8|11322.2|11324.9|11324|11329.1|11328.2|11322.4|11321.8|532
1643804400000|2022-02-02 12:20:00|11324.8|11323.9|11325.3|11324.7|11328.5|11327.7|11324.2|11323.4|516
1643804700000|2022-02-02 12:25:00|11325.4|11324.8|11324.2|11323.3|11325.7|11325|11323.5|11322.6|451
1643805000000|2022-02-02 12:30:00|11324.1|11323.2|11322.3|11321.7|11324.3|11323.7|11321.8|11321.2|446
1643805300000|2022-02-02 12:35:00|11322.1|11321.5|11323.5|11322.9|11324.3|11323.6|11321.6|11320.9|490
1643805600000|2022-02-02 12:40:00|11323.4|11322.8|11320.2|11319.3|11323.6|11323|11319.8|11319.2|428
1643805900000|2022-02-02 12:45:00|11320.3|11319.4|11319.2|11318.3|11321.1|11320.3|11318.6|11317.7|452
1643806200000|2022-02-02 12:50:00|11319.3|11318.4|11318.8|11317.9|11320.8|11320.1|11318.7|11317.8|661
1643806500000|2022-02-02 12:55:00|11318.9|11318|11325.2|11324.6|11325.3|11324.6|11318.7|11318|664
1643806800000|2022-02-02 13:00:00|11325.3|11324.7|11325.1|11324.5|11326.9|11326.1|11322.9|11322.2|567
1643807100000|2022-02-02 13:05:00|11325.2|11324.6|11321.5|11320.6|11326.5|11325.9|11320.9|11320.2|599
1643807400000|2022-02-02 13:10:00|11321.7|11320.8|11326|11322.1|11326|11325|11320.8|11320.1|545
1643807700000|2022-02-02 13:15:00|11325.4|11322.2|11323|11322.4|11331.6|11329.8|11319.8|11319.1|1135
1643808000000|2022-02-02 13:20:00|11323.1|11322.5|11327.7|11326.8|11328.2|11327.3|11321.7|11320.8|885
1643808300000|2022-02-02 13:25:00|11327.6|11327|11324.2|11323.3|11328|11327.4|11323.8|11323|716
1643808600000|2022-02-02 13:30:00|11324.1|11323.5|11321.7|11321.1|11325|11324.4|11320.4|11319.5|709
1643808900000|2022-02-02 13:35:00|11321.6|11321|11320|11319.1|11323.1|11322.3|11317.7|11317|681
1643809200000|2022-02-02 13:40:00|11319.9|11319.4|11320.1|11319.5|11323.2|11322.6|11318.5|11317.8|607
1643809500000|2022-02-02 13:45:00|11320.2|11319.6|11318.7|11318.1|11321.2|11320.6|11317.6|11317|646
1643809800000|2022-02-02 13:50:00|11318.8|11318.2|11316|11315.4|11321.9|11321.2|11315.7|11315.1|617
1643810100000|2022-02-02 13:55:00|11316.2|11315.6|11311.6|11311|11316.8|11316.2|11311.5|11310.8|752
1643810400000|2022-02-02 14:00:00|11311.8|11311.2|11307.8|11307.2|11313.5|11312.6|11307.6|11307|811
1643810700000|2022-02-02 14:05:00|11307.6|11307|11309.5|11308.9|11312.1|11311.5|11306.8|11306.2|674
1643811000000|2022-02-02 14:10:00|11309.4|11308.8|11310.9|11310|11314.8|11313.9|11307.6|11306.9|711
1643811300000|2022-02-02 14:15:00|11310.7|11310.1|11313.2|11312.6|11314.5|11313.7|11309.7|11309|613
1643811600000|2022-02-02 14:20:00|11313.3|11312.7|11319.1|11318.2|11321.7|11320.8|11312.1|11311.3|634
1643811900000|2022-02-02 14:25:00|11319|11318.1|11318.9|11318.3|11320.3|11319.7|11316|11315.1|719
1643812200000|2022-02-02 14:30:00|11319.7|11319.1|11313.5|11312.6|11321.2|11320.6|11310.9|11310|935
1643812500000|2022-02-02 14:35:00|11313.6|11312.7|11316.9|11316.3|11319.1|11318.5|11313.5|11312.7|919
1643812800000|2022-02-02 14:40:00|11316.7|11316.1|11311.3|11310.7|11317.9|11317.2|11309.9|11309.1|985
1643813100000|2022-02-02 14:45:00|11311.5|11310.6|11307.9|11307|11315.9|11315|11307.6|11306.8|725
1643813400000|2022-02-02 14:50:00|11308|11307.1|11307.9|11307|11310.4|11309.7|11305.6|11304.7|878
1643813700000|2022-02-02 14:55:00|11307.8|11306.9|11305.5|11304.6|11308.9|11308.1|11303.5|11302.7|1027
1643814000000|2022-02-02 15:00:00|11305.3|11304.7|11304.3|11303.7|11309.6|11308.9|11302.1|11301.5|956
1643814300000|2022-02-02 15:05:00|11304.5|11303.9|11301.7|11301.1|11305.2|11304.6|11301.5|11300.9|762
1643814600000|2022-02-02 15:10:00|11301.8|11300.9|11299.1|11298.5|11302.8|11301.9|11296.5|11295.8|841
1643814900000|2022-02-02 15:15:00|11299.2|11298.6|11296.3|11295.7|11299.7|11299|11293.3|11292.7|746
1643815200000|2022-02-02 15:20:00|11296.4|11295.8|11295|11294.1|11296.4|11295.8|11292.7|11292.1|654
1643815500000|2022-02-02 15:25:00|11294.8|11294.2|11299|11298.1|11300.5|11299.7|11294.8|11294.2|799
1643815800000|2022-02-02 15:30:00|11299.1|11298.5|11303.5|11302.9|11303.6|11303|11297.6|11297|731
1643816100000|2022-02-02 15:35:00|11303.6|11303|11296.8|11296.2|11303.7|11303.1|11296.2|11295.6|745
1643816400000|2022-02-02 15:40:00|11296.9|11296.3|11304.8|11304.2|11306.3|11305.4|11296.9|11296.3|609
1643816700000|2022-02-02 15:45:00|11304.5|11303.9|11308.5|11307.9|11309|11308.4|11303.3|11302.7|688
1643817000000|2022-02-02 15:50:00|11308.4|11307.8|11303|11302.4|11310.3|11309.7|11301.5|11300.7|875
1643817300000|2022-02-02 15:55:00|11302.9|11302.3|11297.1|11296.5|11303.4|11302.8|11294.4|11293.7|1159
1643817600000|2022-02-02 16:00:00|11297.3|11296.7|11299.3|11298.7|11302.3|11301.6|11294.8|11294.2|907
1643817900000|2022-02-02 16:05:00|11299.2|11298.6|11295.6|11295|11301.2|11300.4|11295.2|11294.3|649
1643818200000|2022-02-02 16:10:00|11295.5|11294.9|11294.8|11293.9|11297|11296.4|11293.4|11292.7|551
1643818500000|2022-02-02 16:15:00|11294.7|11293.8|11295.3|11294.4|11295.5|11294.9|11293.3|11292.7|526
1643818800000|2022-02-02 16:20:00|11295.2|11294.6|11297.8|11296.9|11297.8|11297.1|11294.5|11293.8|634
1643819100000|2022-02-02 16:25:00|11297.9|11297|11298.8|11298.2|11299.6|11298.8|11296.2|11295.6|512
1643819400000|2022-02-02 16:30:00|11299|11298.4|11298.1|11297.5|11299|11298.4|11295.4|11294.8|617
1643819700000|2022-02-02 16:35:00|11298|11297.4|11297.9|11297.3|11298.5|11297.8|11296.3|11295.5|536
1643820000000|2022-02-02 16:40:00|11298|11297.4|11299.7|11299.1|11300.1|11299.5|11297.5|11296.9|481
1643820300000|2022-02-02 16:45:00|11299.6|11299|11300.5|11299.9|11302.3|11301.6|11299.5|11298.9|417
1643820600000|2022-02-02 16:50:00|11300.6|11300|11296.9|11296.3|11301.2|11300.5|11296.5|11295.9|427
1643820900000|2022-02-02 16:55:00|11297|11296.4|11299.7|11299.1|11299.9|11299.3|11295.7|11295.1|382
1643821200000|2022-02-02 17:00:00|11299.8|11299.2|11302.1|11301.5|11302.8|11302.1|11298.6|11297.9|467
1643821500000|2022-02-02 17:05:00|11302.2|11301.6|11306.6|11306|11308|11307.4|11301.5|11300.8|529
1643821800000|2022-02-02 17:10:00|11306.7|11306.1|11305|11304.4|11306.8|11306.2|11304.6|11304|400
1643822100000|2022-02-02 17:15:00|11304.9|11304.3|11306.8|11306.2|11309.3|11308.5|11304.9|11304.2|438
1643822400000|2022-02-02 17:20:00|11306.6|11306|11307.2|11306.6|11307.7|11307|11305.7|11304.9|419
1643822700000|2022-02-02 17:25:00|11307.3|11306.7|11309.2|11308.6|11309.3|11308.6|11307.1|11306.2|344
1643823000000|2022-02-02 17:30:00|11309.1|11308.5|11307.2|11306.3|11309.3|11308.7|11306.5|11305.8|341
1643823300000|2022-02-02 17:35:00|11307.3|11306.4|11308|11307.1|11308.8|11308.1|11307|11306.2|247
1643823600000|2022-02-02 17:40:00|11307.9|11307|11308.8|11308.2|11309.3|11308.6|11307.5|11306.7|220
1643823900000|2022-02-02 17:45:00|11308.7|11308.1|11309.6|11309|11309.8|11309.2|11308|11307.1|252
1643824200000|2022-02-02 17:50:00|11309.5|11308.9|11309.9|11309.3|11310.2|11309.5|11308.6|11307.7|259
1643824500000|2022-02-02 17:55:00|11310|11309.4|11311.7|11311.1|11312.8|11312|11309.7|11309.1|438
1643824800000|2022-02-02 18:00:00|11311.6|11311|11312.5|11311.9|11312.6|11311.9|11309.5|11308.7|424
1643825100000|2022-02-02 18:05:00|11312.6|11312|11313.5|11312.9|11314.6|11313.8|11312.4|11311.6|356
1643825400000|2022-02-02 18:10:00|11313.3|11312.6|11314.1|11313.5|11314.8|11314.1|11312.9|11312.3|437
1643825700000|2022-02-02 18:15:00|11314.2|11313.6|11312.6|11311.7|11314.4|11313.6|11311.7|11311.1|405
1643826000000|2022-02-02 18:20:00|11312.4|11311.8|11313.7|11313.1|11314|11313.3|11311.9|11311.1|230
1643826300000|2022-02-02 18:25:00|11313.6|11313|11313.1|11312.5|11313.9|11313.2|11311.8|11311.2|258
1643826600000|2022-02-02 18:30:00|11313|11312.4|11312.9|11312|11314.3|11313.6|11312.5|11311.8|210
1643826900000|2022-02-02 18:35:00|11312.8|11311.9|11313.1|11312.5|11313.4|11312.5|11311.8|11311|261
1643827200000|2022-02-02 18:40:00|11313.2|11312.6|11311.3|11310.4|11313.2|11312.6|11310.5|11309.7|236
1643827500000|2022-02-02 18:45:00|11311.2|11310.3|11307.9|11307|11311.2|11310.4|11307.5|11306.7|323
1643827800000|2022-02-02 18:50:00|11307.8|11306.9|11306.7|11305.8|11308.6|11308|11306.4|11305.6|304
1643828100000|2022-02-02 18:55:00|11306.8|11305.9|11309.6|11309|11310.8|11310.1|11306.4|11305.7|416
1643828400000|2022-02-02 19:00:00|11309.5|11308.9|11308.5|11307.9|11310.5|11309.9|11308.4|11307.8|334
1643828700000|2022-02-02 19:05:00|11308.6|11308|11309.3|11308.7|11309.4|11308.8|11306.4|11305.8|297
1643829000000|2022-02-02 19:10:00|11309.2|11308.6|11309.2|11308.6|11310.2|11309.6|11308.7|11308.1|314
1643829300000|2022-02-02 19:15:00|11309.3|11308.7|11308.6|11307.7|11309.4|11308.8|11306.6|11305.9|352
1643829600000|2022-02-02 19:20:00|11308.7|11307.8|11308.5|11307.9|11308.9|11308.3|11307.3|11306.7|281
1643829900000|2022-02-02 19:25:00|11308.6|11308|11308.6|11308|11309.9|11309.2|11307.9|11307.3|213
1643830200000|2022-02-02 19:30:00|11308.7|11308.1|11311.1|11310.2|11311.1|11310.4|11308.6|11308|233
1643830500000|2022-02-02 19:35:00|11311|11310.1|11309.6|11309|11311.3|11310.6|11309.6|11309|281
1643830800000|2022-02-02 19:40:00|11309.7|11309.1|11310.1|11309.5|11310.8|11310.2|11309.6|11309|253
1643831100000|2022-02-02 19:45:00|11310|11309.4|11312.2|11311.6|11312.3|11311.7|11309.7|11309.1|264
1643831400000|2022-02-02 19:50:00|11312.1|11311.5|11311.6|11310.7|11312.3|11311.6|11309.9|11309.1|276
1643831700000|2022-02-02 19:55:00|11311.4|11310.8|11310.7|11309.8|11312.9|11312.1|11309.8|11309.1|449
1643832000000|2022-02-02 20:00:00|11310.8|11309.9|11309.4|11308.8|11311.5|11310.8|11309.1|11308.2|363
1643832300000|2022-02-02 20:05:00|11309.5|11308.6|11310.9|11310.3|11311.4|11310.6|11308.7|11308|290
1643832600000|2022-02-02 20:10:00|11311|11310.4|11312.6|11312|11313.2|11312.5|11310.9|11310.2|298
1643832900000|2022-02-02 20:15:00|11312.4|11311.8|11314.2|11313.3|11314.2|11313.5|11311.8|11311.2|263
1643833200000|2022-02-02 20:20:00|11314.1|11313.5|11312.9|11312.3|11314.4|11313.7|11312.5|11311.8|160
1643833500000|2022-02-02 20:25:00|11313.1|11312.5|11310.9|11310.3|11313.1|11312.5|11310|11309.2|344
1643833800000|2022-02-02 20:30:00|11311|11310.4|11311.1|11310.2|11312.2|11311.4|11310.4|11309.7|207
1643834100000|2022-02-02 20:35:00|11310.9|11310.3|11308.7|11308.1|11312|11311.3|11308.6|11307.8|337
1643834400000|2022-02-02 20:40:00|11308.8|11308.2|11308|11307.4|11309.2|11308.4|11308|11307.4|153
1643834700000|2022-02-02 20:45:00|11307.9|11307.3|11307.7|11306.8|11310|11309.1|11307.6|11306.7|284
1643835000000|2022-02-02 20:50:00|11307.6|11306.7|11305.3|11304.4|11307.7|11306.9|11304.1|11303.4|425
1643835300000|2022-02-02 20:55:00|11305.4|11304.5|11305.9|11305|11306.8|11306.2|11304.5|11303.6|525
1643835600000|2022-02-02 21:00:00|11305.6|11305.1|11305.4|11304.8|11305.8|11305.1|11303.5|11302.8|267
1643835900000|2022-02-02 21:05:00|11305.5|11304.9|11303.8|11302.9|11305.5|11304.9|11303.4|11302.6|215
1643836200000|2022-02-02 21:10:00|11303.7|11302.8|11304.3|11303.4|11304.4|11303.5|11302.6|11301.9|179
1643836500000|2022-02-02 21:15:00|11304.2|11303.3|11304.7|11303.8|11304.9|11304.1|11303.8|11303|188
1643836800000|2022-02-02 21:20:00|11304.5|11303.9|11304.7|11303.8|11304.8|11304|11303.1|11302.5|152
1643837100000|2022-02-02 21:25:00|11304.6|11304|11306.3|11305.4|11306.6|11305.8|11304.2|11303.4|147
1643837400000|2022-02-02 21:30:00|11306.2|11305.6|11306.8|11305.9|11307|11306.2|11305.7|11304.9|171
1643837700000|2022-02-02 21:35:00|11306.9|11306|11306.6|11306|11308.8|11307.9|11306.5|11305.8|145
1643838000000|2022-02-02 21:40:00|11306.8|11305.9|11304.9|11304|11306.8|11306|11304.8|11303.9|126
1643838300000|2022-02-02 21:45:00|11305.1|11304.2|11305.2|11304.3|11305.3|11304.4|11304.3|11303.4|142
1643838600000|2022-02-02 21:50:00|11305.3|11304.4|11306|11305.1|11306.5|11305.6|11305.3|11304.4|182
1643838900000|2022-02-02 21:55:00|11305.9|11305|11306.9|11302.3|11306.9|11305.3|11305.1|11302.3|305
1643839200000|2022-02-02 22:00:00|11307.9|11301.9|11309.3|11303.3|11310.5|11304.5|11306.1|11301|46
1643839500000|2022-02-02 22:05:00|11309.5|11303.5|11308.5|11302.5|11309.5|11303.5|11308.4|11302.4|42
1643839800000|2022-02-02 22:10:00|11307.9|11301.9|11308.3|11302.3|11309.9|11303.9|11307.9|11301.9|123
1643840100000|2022-02-02 22:15:00|11309.1|11303.1|11307.5|11301.5|11309.8|11303.8|11306.3|11301.1|266
1643840400000|2022-02-02 22:20:00|11307.4|11301.4|11307.7|11301.7|11310.1|11304.1|11305.9|11299.9|295
1643840700000|2022-02-02 22:25:00|11307.8|11301.8|11307.1|11301.1|11308.9|11302.9|11306.3|11300.3|321
1643841000000|2022-02-02 22:30:00|11307|11301|11305.5|11300.7|11307.4|11301.7|11304.3|11300.2|454
1643841300000|2022-02-02 22:35:00|11305.6|11300.6|11304.8|11301.3|11305.9|11301.6|11304.3|11300.5|269
1643841600000|2022-02-02 22:40:00|11305|11301|11305.1|11301.3|11305.3|11301.8|11304.2|11300.4|313
1643841900000|2022-02-02 22:45:00|11305|11301|11305.8|11303|11306.3|11303.8|11304.5|11300.5|351
1643842200000|2022-02-02 22:50:00|11305.6|11303.7|11305.3|11302|11306.5|11304.1|11304.9|11301.6|211
1643842500000|2022-02-02 22:55:00|11305.5|11301.8|11306.1|11301.8|11308.4|11302.9|11304.5|11300|394
1643842800000|2022-02-02 23:00:00|11306|11301.6|11304.7|11303.4|11306.3|11304.3|11304.2|11301.5|484
1643843100000|2022-02-02 23:05:00|11304.2|11303.1|11305.5|11304.6|11306|11305|11303.7|11302.5|252
1643843400000|2022-02-02 23:10:00|11305.3|11304.4|11302.3|11301.4|11305.9|11304.9|11302.3|11301.3|339
1643843700000|2022-02-02 23:15:00|11302.2|11301.3|11300.5|11299.6|11302.3|11301.4|11298.8|11297.9|230
1643844000000|2022-02-02 23:20:00|11301|11300.1|11301.9|11301|11303.1|11302.2|11301|11300.1|170
1643844300000|2022-02-02 23:25:00|11301.8|11300.9|11303|11302.1|11303.2|11302.3|11301.3|11300.4|114
1643844600000|2022-02-02 23:30:00|11302.9|11302|11301.7|11300.8|11303.3|11302.4|11301.1|11300.2|250
1643844900000|2022-02-02 23:35:00|11301.6|11300.7|11302.4|11301.5|11302.6|11301.7|11301.2|11300.3|176
1643845200000|2022-02-02 23:40:00|11302.5|11301.6|11302|11301.1|11302.5|11301.6|11301.8|11300.9|83
1643845500000|2022-02-02 23:45:00|11301.8|11300.9|11300.5|11299.6|11302.1|11301.2|11300.4|11299.5|140
1643845800000|2022-02-02 23:50:00|11300.6|11299.7|11300.3|11299.4|11300.7|11299.8|11299.3|11298.4|159
1643846100000|2022-02-02 23:55:00|11300.4|11299.5|11300.1|11299.2|11300.6|11299.7|11298.8|11297.9|186
1643846400000|2022-02-03 00:00:00|11300|11299.1|11299.9|11299|11300.5|11299.8|11298.3|11297.5|315
1643846700000|2022-02-03 00:05:00|11300.1|11299.2|11299.8|11298.9|11300.2|11299.5|11297.8|11297|293
1643847000000|2022-02-03 00:10:00|11300|11299.1|11299.5|11298.9|11300.5|11299.7|11299.3|11298.6|166
1643847300000|2022-02-03 00:15:00|11299.4|11298.8|11298.5|11297.6|11299.5|11298.9|11297.8|11296.9|251
1643847600000|2022-02-03 00:20:00|11298.2|11297.5|11297.8|11296.9|11299|11298.2|11297.2|11296.5|203
1643847900000|2022-02-03 00:25:00|11297.7|11297.1|11296.1|11295.5|11298|11297.2|11296|11295.3|131
1643848200000|2022-02-03 00:30:00|11296.2|11295.6|11297|11296.4|11297.4|11296.5|11295.9|11295.1|228
1643848500000|2022-02-03 00:35:00|11296.8|11296.2|11295.5|11294.9|11297.3|11296.7|11295.4|11294.7|194
1643848800000|2022-02-03 00:40:00|11295.4|11294.8|11298.5|11297.6|11298.5|11297.8|11295.4|11294.8|196
1643849100000|2022-02-03 00:45:00|11298.4|11297.5|11297.2|11296.6|11298.5|11297.7|11297.2|11296.4|106
1643849400000|2022-02-03 00:50:00|11297.3|11296.7|11296.5|11295.6|11297.7|11297|11296.3|11295.6|270
1643849700000|2022-02-03 00:55:00|11296.8|11295.9|11296.8|11296.2|11297.1|11296.4|11295.8|11295.2|197
1643850000000|2022-02-03 01:00:00|11296.7|11296.1|11297|11296.1|11297.5|11296.7|11295.5|11294.9|226
1643850300000|2022-02-03 01:05:00|11296.9|11296.3|11298.8|11298.2|11299|11298.3|11296.8|11296.1|195
1643850600000|2022-02-03 01:10:00|11298.7|11298.1|11296.3|11295.7|11299.3|11298.7|11296.3|11295.6|211
1643850900000|2022-02-03 01:15:00|11296.4|11295.8|11293.8|11292.9|11297.2|11296.3|11293.5|11292.8|278
1643851200000|2022-02-03 01:20:00|11293.7|11292.8|11295.1|11294.5|11295.4|11294.6|11293.6|11292.7|240
1643851500000|2022-02-03 01:25:00|11295|11294.4|11295.3|11294.7|11295.7|11295.1|11294.7|11293.9|245
1643851800000|2022-02-03 01:30:00|11295.2|11294.6|11298.8|11298.2|11299.2|11298.4|11295.2|11294.6|187
1643852100000|2022-02-03 01:35:00|11299.2|11298.3|11297.5|11296.9|11299.2|11298.4|11297|11296.3|313
1643852400000|2022-02-03 01:40:00|11297.6|11297|11298.9|11298.3|11299.2|11298.4|11297.4|11296.8|257
1643852700000|2022-02-03 01:45:00|11299|11298.4|11299.2|11298.6|11299.4|11298.7|11298.3|11297.4|213
1643853000000|2022-02-03 01:50:00|11299.3|11298.4|11300|11299.4|11300.4|11299.7|11298.7|11298.1|162
1643853300000|2022-02-03 01:55:00|11299.9|11299.3|11300.3|11299.7|11300.9|11300.2|11299.5|11298.9|175
1643853600000|2022-02-03 02:00:00|11300.4|11299.8|11301.8|11301.2|11302|11301.2|11299.9|11299.2|218
1643853900000|2022-02-03 02:05:00|11301.9|11301|11303.2|11302.6|11303.4|11302.7|11301.5|11300.8|289
1643854200000|2022-02-03 02:10:00|11303.1|11302.5|11303.3|11302.4|11304|11303.2|11302.6|11301.9|185
1643854500000|2022-02-03 02:15:00|11303.2|11302.6|11303.3|11302.7|11303.9|11303.2|11303.1|11302.4|173
1643854800000|2022-02-03 02:20:00|11303.2|11302.6|11302.8|11301.9|11303.4|11302.8|11302.5|11301.9|142
1643855100000|2022-02-03 02:25:00|11302.6|11302|11298.3|11297.4|11302.8|11302.2|11297.8|11296.9|335
1643855400000|2022-02-03 02:30:00|11298.4|11297.5|11299.6|11298.7|11300.4|11299.7|11298.3|11297.4|168
1643855700000|2022-02-03 02:35:00|11299.7|11298.8|11300.3|11299.4|11300.6|11299.8|11299.2|11298.6|156
1643856000000|2022-02-03 02:40:00|11300.2|11299.6|11299.7|11299.1|11300.6|11299.9|11299.7|11299|185
1643856300000|2022-02-03 02:45:00|11299.9|11299|11300.7|11299.8|11301|11300.3|11299.6|11298.9|115
1643856600000|2022-02-03 02:50:00|11300.3|11299.7|11299.3|11298.7|11300.8|11300.2|11299.1|11298.4|164
1643856900000|2022-02-03 02:55:00|11299.2|11298.6|11299.3|11298.4|11299.7|11298.9|11298.2|11297.5|207
1643857200000|2022-02-03 03:00:00|11299.4|11298.5|11299.5|11298.9|11299.9|11299.1|11298|11297.4|189
1643857500000|2022-02-03 03:05:00|11299.6|11298.7|11301.3|11300.7|11301.9|11301.2|11299.4|11298.7|197
1643857800000|2022-02-03 03:10:00|11301.5|11300.6|11302.5|11301.6|11302.8|11302|11300.3|11299.6|255
1643858100000|2022-02-03 03:15:00|11302.4|11301.5|11302.3|11301.7|11302.9|11302.1|11301.4|11300.8|189
1643858400000|2022-02-03 03:20:00|11302.2|11301.6|11305.4|11304.5|11305.5|11304.9|11302.2|11301.5|228
1643858700000|2022-02-03 03:25:00|11305.5|11304.6|11306.8|11305.9|11307.7|11306.8|11305.3|11304.5|296
1643859000000|2022-02-03 03:30:00|11306.5|11306|11306.7|11306.1|11306.8|11306.2|11305.5|11304.9|267
1643859300000|2022-02-03 03:35:00|11306.9|11306|11306.2|11305.6|11308.8|11308.1|11306|11305.4|251
1643859600000|2022-02-03 03:40:00|11306.1|11305.5|11306.6|11306|11306.8|11306|11304.8|11304.2|144
1643859900000|2022-02-03 03:45:00|11306.7|11305.8|11305.2|11304.6|11307.2|11306.3|11305|11304.3|213
1643860200000|2022-02-03 03:50:00|11305.1|11304.5|11305.2|11304.6|11306.7|11306.1|11305|11304.4|222
1643860500000|2022-02-03 03:55:00|11305.1|11304.5|11305.1|11304.5|11305.6|11304.9|11303.9|11303.3|224
1643860800000|2022-02-03 04:00:00|11305|11304.4|11305.5|11304.9|11305.8|11305.2|11304.5|11303.8|161
1643861100000|2022-02-03 04:05:00|11305.6|11304.7|11303.2|11302.6|11305.6|11304.7|11303|11302.4|169
1643861400000|2022-02-03 04:10:00|11303.4|11302.8|11301.5|11300.9|11303.8|11303.2|11301.4|11300.7|230
1643861700000|2022-02-03 04:15:00|11301.7|11300.8|11300.3|11299.4|11301.7|11301.1|11300.1|11299.3|202
1643862000000|2022-02-03 04:20:00|11300.2|11299.3|11298.1|11297.5|11300.7|11299.8|11298|11297.3|169
1643862300000|2022-02-03 04:25:00|11298|11297.2|11298.8|11297.9|11298.9|11298|11297.5|11296.9|148
1643862600000|2022-02-03 04:30:00|11298.9|11298|11301.5|11300.6|11302.1|11301.3|11298.8|11297.9|225
1643862900000|2022-02-03 04:35:00|11301.1|11300.5|11301.1|11300.5|11301.5|11300.8|11300.4|11299.7|157
1643863200000|2022-02-03 04:40:00|11301|11300.4|11301.3|11300.7|11302.1|11301.3|11300.8|11300.2|221
1643863500000|2022-02-03 04:45:00|11301.5|11300.6|11300.4|11299.8|11301.8|11301|11300.3|11299.7|186
1643863800000|2022-02-03 04:50:00|11300.5|11299.9|11300.1|11299.5|11301|11300.3|11298.5|11297.8|186
1643864100000|2022-02-03 04:55:00|11300.2|11299.3|11297.4|11296.5|11300.3|11299.4|11295|11294.3|326
1643864400000|2022-02-03 05:00:00|11297.5|11296.6|11298.3|11297.4|11299.3|11298.5|11296.6|11295.8|287
1643864700000|2022-02-03 05:05:00|11298.6|11297.7|11299.6|11298.7|11299.7|11298.9|11297.9|11297.3|182
1643865000000|2022-02-03 05:10:00|11299.7|11299|11300.3|11299.4|11300.9|11300.2|11299.6|11298.7|199
1643865300000|2022-02-03 05:15:00|11300|11299.1|11300.7|11300.1|11300.8|11300.1|11299|11298.2|325
1643865600000|2022-02-03 05:20:00|11300.8|11299.9|11300.4|11299.5|11302.5|11301.6|11300.4|11299.5|255
1643865900000|2022-02-03 05:25:00|11300.5|11299.6|11300.5|11299.6|11300.9|11300.2|11298.9|11298.2|238
1643866200000|2022-02-03 05:30:00|11300.3|11299.7|11299.9|11299.3|11301.1|11300.4|11299.6|11298.8|257
1643866500000|2022-02-03 05:35:00|11299.8|11299.2|11300.2|11299.6|11300.6|11299.9|11299.5|11298.8|183
1643866800000|2022-02-03 05:40:00|11300.3|11299.4|11300|11299.4|11301.4|11300.8|11299.6|11298.9|177
1643867100000|2022-02-03 05:45:00|11300.1|11299.5|11299.7|11299.1|11300.6|11299.8|11299.6|11299|127
1643867400000|2022-02-03 05:50:00|11299.8|11299.2|11300.5|11299.9|11300.8|11300|11299.3|11298.6|177
1643867700000|2022-02-03 05:55:00|11300.4|11299.8|11301.2|11300.6|11301.5|11300.8|11300|11299.1|241
1643868000000|2022-02-03 06:00:00|11301.1|11300.5|11299.7|11299.1|11302|11301.2|11299.3|11298.6|274
1643868300000|2022-02-03 06:05:00|11299.8|11299.2|11298.2|11297.3|11300.3|11299.5|11297.4|11296.8|284
1643868600000|2022-02-03 06:10:00|11298|11297.4|11298.1|11297.5|11300|11299.3|11297.7|11297|210
1643868900000|2022-02-03 06:15:00|11298.2|11297.6|11298.5|11297.9|11298.8|11298.1|11297.4|11296.8|272
1643869200000|2022-02-03 06:20:00|11298.6|11298|11296|11295.1|11298.8|11298|11295.1|11294.2|266
1643869500000|2022-02-03 06:25:00|11295.9|11295|11294.8|11294.2|11295.9|11295.1|11293.4|11292.5|261
1643869800000|2022-02-03 06:30:00|11294.9|11294|11297.4|11296.5|11297.8|11297|11294.6|11293.9|258
1643870100000|2022-02-03 06:35:00|11296.7|11296.1|11293.3|11292.7|11296.7|11296.1|11293.1|11292.5|259
1643870400000|2022-02-03 06:40:00|11293.4|11292.8|11293.5|11292.6|11295|11294.3|11293.3|11292.6|160
1643870700000|2022-02-03 06:45:00|11293.6|11292.7|11294.7|11294.1|11295.1|11294.3|11293.2|11292.5|154
1643871000000|2022-02-03 06:50:00|11294.8|11294.2|11296.7|11295.8|11297.2|11296.5|11294.5|11293.9|223
1643871300000|2022-02-03 06:55:00|11296.8|11295.9|11291.8|11290.9|11298.4|11297.8|11290.9|11290|387
1643871600000|2022-02-03 07:00:00|11291.7|11290.8|11296.3|11295.4|11296.8|11296|11291.7|11290.8|479
1643871900000|2022-02-03 07:05:00|11296.4|11295.5|11295.8|11294.9|11297.1|11296.3|11295.2|11294.5|427
1643872200000|2022-02-03 07:10:00|11295.7|11295.1|11293.4|11292.5|11295.8|11295.1|11292.3|11291.4|459
1643872500000|2022-02-03 07:15:00|11293.2|11292.6|11291.1|11290.2|11294.7|11293.8|11290.3|11289.5|539
1643872800000|2022-02-03 07:20:00|11291|11290.1|11290.3|11289.7|11292.7|11291.8|11290.1|11289.5|459
1643873100000|2022-02-03 07:25:00|11290.4|11289.8|11289.2|11288.3|11290.7|11290|11288.4|11287.6|486
1643873400000|2022-02-03 07:30:00|11289.3|11288.4|11292.1|11291.2|11292.1|11291.3|11288.4|11287.6|391
1643873700000|2022-02-03 07:35:00|11292|11291.1|11289.6|11289|11292.7|11292.1|11289|11288.3|388
1643874000000|2022-02-03 07:40:00|11289.5|11288.9|11292.5|11291.9|11293.1|11292.4|11289.5|11288.9|370
1643874300000|2022-02-03 07:45:00|11292.6|11291.7|11293.2|11292.6|11294.4|11293.6|11292.2|11291.4|454
1643874600000|2022-02-03 07:50:00|11293.1|11292.5|11293.4|11292.5|11293.8|11293.1|11292.4|11291.7|339
1643874900000|2022-02-03 07:55:00|11293.5|11292.6|11297.9|11297|11298|11297.2|11293.5|11292.6|496
1643875200000|2022-02-03 08:00:00|11298|11297.1|11296.6|11295.7|11298.9|11298.2|11293.1|11292.4|822
1643875500000|2022-02-03 08:05:00|11296.5|11295.6|11293.8|11292.9|11296.5|11295.6|11292.7|11291.8|622
1643875800000|2022-02-03 08:10:00|11293.9|11293|11294.6|11293.7|11296|11295.1|11293.1|11292.2|591
1643876100000|2022-02-03 08:15:00|11294.7|11293.8|11298.5|11297.6|11298.9|11298.2|11293.6|11292.7|637
1643876400000|2022-02-03 08:20:00|11298.4|11297.8|11298.7|11298.1|11299.9|11299.2|11296.2|11295.5|505
1643876700000|2022-02-03 08:25:00|11298.8|11298.2|11296.7|11296.1|11300.3|11299.7|11296.2|11295.4|444
1643877000000|2022-02-03 08:30:00|11296.6|11296|11300.9|11300|11303.1|11302.5|11296.3|11295.6|468
1643877300000|2022-02-03 08:35:00|11301|11300.1|11298|11297.1|11301.3|11300.7|11297.7|11297|448
1643877600000|2022-02-03 08:40:00|11297.8|11297.2|11294.4|11293.5|11299.1|11298.5|11293.3|11292.6|503
1643877900000|2022-02-03 08:45:00|11294.3|11293.4|11289.4|11288.5|11295.5|11294.6|11288.8|11287.9|537
1643878200000|2022-02-03 08:50:00|11289.3|11288.4|11293.9|11293|11295.9|11295|11288.7|11287.9|579
1643878500000|2022-02-03 08:55:00|11294|11293.1|11295.7|11294.8|11296.4|11295.4|11292.2|11291.4|787
1643878800000|2022-02-03 09:00:00|11295.8|11294.9|11293.7|11293.1|11296.2|11295.6|11292.8|11292.1|497
1643879100000|2022-02-03 09:05:00|11293.8|11293.2|11291.9|11291|11294.9|11294.2|11290.3|11289.6|485
1643879400000|2022-02-03 09:10:00|11292|11291.1|11290.2|11289.6|11294.3|11293.5|11289.7|11288.8|463
1643879700000|2022-02-03 09:15:00|11290.5|11289.9|11295|11294.1|11295.2|11294.5|11290.3|11289.4|507
1643880000000|2022-02-03 09:20:00|11295.1|11294.2|11293.2|11292.6|11297.5|11296.8|11293.1|11292.5|539
1643880300000|2022-02-03 09:25:00|11293.1|11292.5|11290|11289.4|11293.3|11292.6|11289.9|11289.3|368
1643880600000|2022-02-03 09:30:00|11289.9|11289.3|11288.1|11287.5|11291.6|11290.9|11287.4|11286.8|417
1643880900000|2022-02-03 09:35:00|11287.9|11287.3|11287.5|11286.9|11289.9|11289.3|11287.1|11286.4|468
1643881200000|2022-02-03 09:40:00|11287.6|11287|11287.9|11287.3|11289.8|11289.1|11285.5|11284.8|490
1643881500000|2022-02-03 09:45:00|11288|11287.4|11289.5|11288.9|11292|11291.1|11286.6|11285.8|592
1643881800000|2022-02-03 09:50:00|11289.7|11288.8|11287.6|11286.7|11290.7|11289.8|11286.8|11286.2|533
1643882100000|2022-02-03 09:55:00|11287.5|11286.6|11284.7|11283.8|11287.9|11287.1|11284.2|11283.5|483
1643882400000|2022-02-03 10:00:00|11284.8|11283.9|11284.7|11283.8|11286.4|11285.6|11284.3|11283.5|550
1643882700000|2022-02-03 10:05:00|11284.6|11283.7|11284.3|11283.7|11285.1|11284.4|11282.9|11282.2|392
1643883000000|2022-02-03 10:10:00|11284.4|11283.5|11282.6|11281.7|11285.1|11284.3|11281.7|11280.8|472
1643883300000|2022-02-03 10:15:00|11282.7|11281.8|11281.2|11280.6|11282.8|11282.1|11281.2|11280.5|369
1643883600000|2022-02-03 10:20:00|11281.3|11280.7|11279.8|11278.9|11281.3|11280.7|11279.4|11278.7|440
1643883900000|2022-02-03 10:25:00|11279.9|11279|11281.2|11280.3|11281.3|11280.5|11278.6|11277.9|406
1643884200000|2022-02-03 10:30:00|11281|11280.1|11281.2|11280.6|11281.4|11280.7|11279.4|11278.8|382
1643884500000|2022-02-03 10:35:00|11281.5|11280.9|11279.4|11278.5|11282.7|11281.9|11278.2|11277.3|495
1643884800000|2022-02-03 10:40:00|11279.3|11278.4|11280.2|11279.3|11280.4|11279.7|11278|11277.4|411
1643885100000|2022-02-03 10:45:00|11280.1|11279.2|11277.1|11276.5|11281.5|11280.7|11276.7|11276.1|509
1643885400000|2022-02-03 10:50:00|11277|11276.4|11279.5|11278.9|11279.8|11279.1|11276.8|11275.9|431
1643885700000|2022-02-03 10:55:00|11279.4|11278.8|11279.6|11279|11280.4|11279.6|11277.7|11277.1|372
1643886000000|2022-02-03 11:00:00|11279.5|11278.9|11278|11277.1|11281.3|11280.7|11277.3|11276.4|365
1643886300000|2022-02-03 11:05:00|11277.9|11277|11282.8|11281.9|11282.8|11281.9|11277.5|11276.6|543
1643886600000|2022-02-03 11:10:00|11282.7|11281.8|11276|11275.1|11283.3|11282.7|11276|11275.1|446
1643886900000|2022-02-03 11:15:00|11276.1|11275.2|11278.3|11277.4|11278.7|11277.9|11276|11275.1|449
1643887200000|2022-02-03 11:20:00|11278.5|11277.6|11278.2|11277.6|11279.2|11278.3|11276.9|11276.3|374
1643887500000|2022-02-03 11:25:00|11278.1|11277.5|11277.7|11276.8|11280.5|11279.7|11276.9|11276.1|448
1643887800000|2022-02-03 11:30:00|11277.5|11276.9|11279.8|11279.2|11279.8|11279.2|11275.6|11275|402
1643888100000|2022-02-03 11:35:00|11279.7|11279.1|11280.6|11280|11281.3|11280.7|11279.2|11278.4|342
1643888400000|2022-02-03 11:40:00|11280.7|11280.1|11280.9|11280.3|11281.8|11281.2|11279.8|11279|371
1643888700000|2022-02-03 11:45:00|11281.1|11280.2|11280|11279.1|11281.1|11280.4|11279.6|11278.9|355
1643889000000|2022-02-03 11:50:00|11279.8|11279.2|11280.7|11279.8|11281.7|11281.1|11279.6|11278.8|446
1643889300000|2022-02-03 11:55:00|11280.8|11279.9|11280.9|11280|11281.9|11281|11279.4|11278.8|448
1643889600000|2022-02-03 12:00:00|11280.8|11279.9|11285.9|11285.3|11287.8|11286.9|11277.9|11277|1389
1643889900000|2022-02-03 12:05:00|11286|11285.4|11291.6|11291|11292.9|11292.3|11285.8|11285.2|1019
1643890200000|2022-02-03 12:10:00|11291.5|11290.9|11293|11292.1|11294|11293.3|11290.7|11289.8|865
1643890500000|2022-02-03 12:15:00|11292.8|11291.9|11292.1|11291.2|11297.2|11296.4|11290.8|11290.2|754
1643890800000|2022-02-03 12:20:00|11292|11291.1|11289.4|11288.5|11293.4|11292.8|11287.2|11286.6|754
1643891100000|2022-02-03 12:25:00|11289.3|11288.4|11294.7|11293.8|11295.4|11294.6|11288.9|11288.2|733
1643891400000|2022-02-03 12:30:00|11294.5|11293.6|11293.2|11292.6|11296.2|11295.6|11291.8|11291.2|683
1643891700000|2022-02-03 12:35:00|11293.1|11292.5|11288.9|11288.3|11293.3|11292.7|11286.9|11286.1|586
1643892000000|2022-02-03 12:40:00|11288.8|11288.2|11297.1|11291.1|11299.7|11297.7|11285.7|11285|1063
1643892300000|2022-02-03 12:45:00|11296.6|11291.4|11275.7|11274.8|11299.1|11294.4|11268.1|11267|1887
1643892600000|2022-02-03 12:50:00|11275.8|11274.9|11285.3|11284.4|11285.7|11284.8|11275.6|11274.7|1219
1643892900000|2022-02-03 12:55:00|11285.5|11284.9|11291.8|11290.9|11295.4|11294.5|11284.4|11283.5|1264
1643893200000|2022-02-03 13:00:00|11291.7|11290.8|11289.9|11289|11292.5|11291.7|11287.3|11286.4|1077
1643893500000|2022-02-03 13:05:00|11290|11289.1|11290.1|11289.2|11293.4|11292.6|11284.3|11283.4|962
1643893800000|2022-02-03 13:10:00|11290.2|11289.3|11286.1|11285.5|11290.4|11289.6|11284.8|11284|983
1643894100000|2022-02-03 13:15:00|11286.3|11285.7|11288.3|11287.4|11288.5|11287.6|11281.2|11280.3|838
1643894400000|2022-02-03 13:20:00|11288.7|11288.1|11280.9|11280|11288.9|11288.1|11280.4|11279.5|860
1643894700000|2022-02-03 13:25:00|11280.8|11279.9|11286.5|11283|11287.2|11286.1|11279.8|11278.9|717
1643895000000|2022-02-03 13:30:00|11286.1|11283.2|11293.5|11292.6|11297.7|11296.5|11283.7|11282.2|1159
1643895300000|2022-02-03 13:35:00|11293.8|11292.5|11306.6|11305.7|11310.2|11309.3|11291.7|11290.8|1307
1643895600000|2022-02-03 13:40:00|11306.4|11305.5|11337.7|11336.3|11342.1|11341.1|11306.3|11305.4|1850
1643895900000|2022-02-03 13:45:00|11337.4|11336.5|11351.3|11350.4|11361.2|11360.1|11334.4|11333.1|2022
1643896200000|2022-02-03 13:50:00|11351.5|11350.6|11348.4|11347.5|11361.2|11360.3|11346.7|11345.8|1639
1643896500000|2022-02-03 13:55:00|11348.5|11347.6|11366.2|11364.5|11366.2|11364.5|11342.2|11341.3|1491
1643896800000|2022-02-03 14:00:00|11367.9|11366.3|11397.7|11396.8|11398.3|11397.4|11362.3|11361.2|1788
1643897100000|2022-02-03 14:05:00|11397.8|11396.9|11374.9|11374|11398.3|11397.4|11372.7|11371.8|1696
1643897400000|2022-02-03 14:10:00|11375|11374.1|11377.3|11376.4|11380.2|11379.5|11371.9|11371|1431
1643897700000|2022-02-03 14:15:00|11377.7|11376.8|11383.7|11382.8|11388.7|11387.8|11372|11371.1|1315
1643898000000|2022-02-03 14:20:00|11383.6|11382.7|11388|11387.1|11393.9|11393|11382.3|11381.4|1351
1643898300000|2022-02-03 14:25:00|11387.8|11387.2|11383|11382.1|11392|11391.4|11381.2|11380.3|1331
1643898600000|2022-02-03 14:30:00|11383.1|11382.2|11389.6|11388.7|11393.3|11392.6|11375.7|11374.8|1582
1643898900000|2022-02-03 14:35:00|11389.5|11388.9|11392.7|11391.8|11395.8|11394.9|11388.5|11387.6|1432
1643899200000|2022-02-03 14:40:00|11392.8|11391.9|11401.3|11400.4|11412.1|11411.2|11392.5|11391.6|1444
1643899500000|2022-02-03 14:45:00|11401.2|11400.3|11396.6|11395.7|11402.7|11401.8|11395.1|11394.2|1508
1643899800000|2022-02-03 14:50:00|11396.7|11395.8|11390.2|11389.3|11400.5|11399.9|11388.9|11388.1|1358
1643900100000|2022-02-03 14:55:00|11390.3|11389.4|11393.6|11390.1|11393.8|11391.6|11385.5|11384.9|1265
1643900400000|2022-02-03 15:00:00|11393.3|11390.5|11394|11393.4|11400.5|11399.7|11390.9|11389.4|1291
1643900700000|2022-02-03 15:05:00|11394.2|11393.6|11393|11392.1|11402.8|11401.6|11386.5|11385.7|1362
1643901000000|2022-02-03 15:10:00|11393.1|11392.2|11395.5|11394.9|11401|11400.1|11390.5|11389.8|1314
1643901300000|2022-02-03 15:15:00|11395.7|11394.8|11409.5|11408.9|11410.7|11409.9|11394.4|11393.6|1197
1643901600000|2022-02-03 15:20:00|11409.7|11409.1|11404.7|11403.8|11410.8|11409.9|11400|11399.4|1288
1643901900000|2022-02-03 15:25:00|11404.6|11403.7|11405.4|11404.8|11406.3|11405.4|11401.5|11400.8|1119
1643902200000|2022-02-03 15:30:00|11405.6|11404.7|11400.2|11399.6|11408.3|11407.7|11395.1|11394.2|1088
1643902500000|2022-02-03 15:35:00|11400.1|11399.5|11409.8|11408.9|11410.1|11409.4|11399.7|11398.9|1085
1643902800000|2022-02-03 15:40:00|11409.7|11409.1|11422.2|11421.3|11422.2|11421.3|11407.4|11406.6|1110
1643903100000|2022-02-03 15:45:00|11422.6|11421.7|11417.1|11416.2|11423.3|11422.6|11416|11415.1|1166
1643903400000|2022-02-03 15:50:00|11417|11416.1|11422.4|11421.8|11424.2|11423.4|11414.9|11414|1138
1643903700000|2022-02-03 15:55:00|11422.6|11421.5|11418|11417.4|11422.8|11422.1|11416.5|11415.9|1169
1643904000000|2022-02-03 16:00:00|11418.1|11417.2|11418.5|11417.6|11421.1|11420.3|11415|11414.1|988
1643904300000|2022-02-03 16:05:00|11418.4|11417.8|11418.3|11417.4|11421|11420.2|11415.4|11414.7|883
1643904600000|2022-02-03 16:10:00|11418.2|11417.3|11422.2|11421.3|11423.5|11422.7|11418|11417.1|867
1643904900000|2022-02-03 16:15:00|11422.1|11421.2|11431|11430.4|11431.2|11430.6|11421.2|11420.4|894
1643905200000|2022-02-03 16:20:00|11430.7|11430.1|11433.8|11433.2|11435.4|11434.7|11429.4|11428.6|958
1643905500000|2022-02-03 16:25:00|11433.9|11433.3|11443.2|11442.3|11446.3|11445.5|11432.9|11432.3|1013
1643905800000|2022-02-03 16:30:00|11443.1|11442.2|11440.8|11439.9|11451.9|11451|11440.5|11439.6|1219
1643906100000|2022-02-03 16:35:00|11440.9|11440|11438|11437.1|11441|11440.1|11436.3|11435.6|913
1643906400000|2022-02-03 16:40:00|11438.3|11437.4|11427.2|11426.3|11441.2|11440.3|11425.4|11424.5|916
1643906700000|2022-02-03 16:45:00|11427.5|11426.6|11428.4|11427.5|11431.3|11430.5|11425.6|11424.8|990
1643907000000|2022-02-03 16:50:00|11428.5|11427.6|11426.4|11425.5|11432|11431.4|11423.7|11422.9|857
1643907300000|2022-02-03 16:55:00|11426.3|11425.4|11426.2|11425.3|11430.1|11429.3|11424|11423.3|937
1643907600000|2022-02-03 17:00:00|11426.3|11425.4|11421.4|11420.8|11426.5|11425.8|11420.2|11419.5|941
1643907900000|2022-02-03 17:05:00|11421.7|11421.1|11430.3|11429.4|11430.3|11429.4|11421.7|11421.1|897
1643908200000|2022-02-03 17:10:00|11430.2|11429.3|11436.4|11435.5|11439.6|11438.7|11429.5|11428.7|921
1643908500000|2022-02-03 17:15:00|11436.5|11435.6|11439.9|11439|11441.3|11440.4|11432.9|11432|695
1643908800000|2022-02-03 17:20:00|11439.8|11438.9|11440.1|11439.5|11444.3|11443.5|11438.5|11437.6|751
1643909100000|2022-02-03 17:25:00|11440.3|11439.4|11438.3|11437.7|11441.1|11440.5|11436.8|11436|657
1643909400000|2022-02-03 17:30:00|11438.5|11437.6|11432.2|11431.6|11440.6|11439.8|11430.7|11429.8|725
1643909700000|2022-02-03 17:35:00|11432.3|11431.4|11435|11434.1|11435|11434.4|11429|11428.1|607
1643910000000|2022-02-03 17:40:00|11435.2|11434.3|11437.8|11437.2|11440.3|11439.6|11434.2|11433.6|436
1643910300000|2022-02-03 17:45:00|11437.9|11437|11439.9|11439|11440|11439.3|11435.6|11434.9|753
1643910600000|2022-02-03 17:50:00|11439.8|11439.2|11443.5|11442.6|11443.5|11442.7|11438.1|11437.3|557
1643910900000|2022-02-03 17:55:00|11443.4|11442.5|11444.3|11443.7|11445.9|11445.2|11443.3|11442.5|577
1643911200000|2022-02-03 18:00:00|11444.4|11443.5|11435.5|11434.6|11444.8|11443.9|11435.1|11434.2|688
1643911500000|2022-02-03 18:05:00|11435.4|11434.5|11434.2|11433.3|11439.4|11438.5|11434.2|11433.3|616
1643911800000|2022-02-03 18:10:00|11434.1|11433.2|11433.4|11432.5|11435|11434.2|11431.7|11430.8|596
1643912100000|2022-02-03 18:15:00|11433.5|11432.6|11429.3|11428.4|11433.7|11433.1|11428.5|11427.6|539
1643912400000|2022-02-03 18:20:00|11428.9|11428|11427.8|11426.9|11429.5|11428.7|11426.5|11425.7|562
1643912700000|2022-02-03 18:25:00|11427.9|11427|11429.7|11428.8|11429.7|11429|11426.5|11425.6|552
1643913000000|2022-02-03 18:30:00|11429.5|11428.9|11436.9|11436.3|11437.5|11436.8|11429.5|11428.8|476
1643913300000|2022-02-03 18:35:00|11437|11436.4|11437|11436.4|11437.6|11436.9|11434.7|11433.9|492
1643913600000|2022-02-03 18:40:00|11437.1|11436.2|11436.4|11435.8|11437.9|11437.1|11435|11434.1|386
1643913900000|2022-02-03 18:45:00|11436.5|11435.9|11440.1|11439.5|11441|11440.4|11435.1|11434.5|522
1643914200000|2022-02-03 18:50:00|11440|11439.4|11441.9|11441|11443.5|11442.7|11439.9|11439.3|400
1643914500000|2022-02-03 18:55:00|11442|11441.1|11443.2|11442.3|11444.2|11443.5|11440.3|11439.5|423
1643914800000|2022-02-03 19:00:00|11443.3|11442.6|11445.2|11444.6|11445.4|11444.7|11442.2|11441.3|443
1643915100000|2022-02-03 19:05:00|11445.4|11444.5|11448.3|11447.4|11449.3|11448.6|11445.3|11444.5|597
1643915400000|2022-02-03 19:10:00|11448.2|11447.3|11450|11449.1|11450.2|11449.6|11447.5|11446.8|487
1643915700000|2022-02-03 19:15:00|11449.9|11449|11449.3|11448.4|11450|11449.1|11447.6|11446.8|457
1643916000000|2022-02-03 19:20:00|11449.2|11448.3|11440.7|11440.1|11449.3|11448.4|11440.5|11439.8|543
1643916300000|2022-02-03 19:25:00|11441|11440|11439.3|11438.7|11442.5|11441.6|11438.7|11437.9|423
1643916600000|2022-02-03 19:30:00|11439.2|11438.6|11440.7|11439.8|11440.7|11439.8|11436.2|11435.6|493
1643916900000|2022-02-03 19:35:00|11440.6|11439.7|11438.4|11437.5|11441.3|11440.5|11438.3|11437.5|442
1643917200000|2022-02-03 19:40:00|11438.3|11437.4|11432.8|11432.2|11438.4|11437.5|11432.6|11431.9|451
1643917500000|2022-02-03 19:45:00|11433.1|11432.1|11433.8|11432.9|11434.3|11433.6|11431.3|11430.4|584
1643917800000|2022-02-03 19:50:00|11433.6|11433|11433.8|11433.2|11434.3|11433.4|11430.4|11429.8|509
1643918100000|2022-02-03 19:55:00|11433.7|11433.1|11433.8|11432.9|11434.4|11433.7|11431|11430.3|580
1643918400000|2022-02-03 20:00:00|11433.6|11433|11433.5|11432.6|11434.1|11433.4|11431.3|11430.6|533
1643918700000|2022-02-03 20:05:00|11433.6|11432.7|11433.4|11432.8|11435|11434.4|11433|11432.3|415
1643919000000|2022-02-03 20:10:00|11433.6|11432.7|11434.1|11433.5|11434.4|11433.7|11432.7|11432.1|344
1643919300000|2022-02-03 20:15:00|11434|11433.4|11433.8|11432.9|11436.7|11436|11433.3|11432.7|421
1643919600000|2022-02-03 20:20:00|11433.7|11433.1|11432.5|11431.9|11434.7|11433.9|11432.5|11431.9|330
1643919900000|2022-02-03 20:25:00|11432.6|11432|11433.8|11432.9|11434.2|11433.4|11431.9|11431.1|266
1643920200000|2022-02-03 20:30:00|11433.7|11432.8|11430.5|11429.9|11434|11433.4|11430.5|11429.8|323
1643920500000|2022-02-03 20:35:00|11430.6|11429.7|11434|11433.4|11434.4|11433.6|11430.5|11429.7|385
1643920800000|2022-02-03 20:40:00|11433.9|11433.3|11435|11434.1|11436.4|11435.7|11432.8|11432|341
1643921100000|2022-02-03 20:45:00|11434.9|11434.3|11431.2|11430.3|11435|11434.3|11430.1|11429.2|418
1643921400000|2022-02-03 20:50:00|11431|11430.4|11429.5|11428.6|11432.1|11431.4|11428.9|11428|385
1643921700000|2022-02-03 20:55:00|11429.4|11428.5|11431.1|11430.2|11431.9|11431.3|11429|11428.3|605
1643922000000|2022-02-03 21:00:00|11431|11430.1|11433|11432.1|11433.3|11432.4|11429.5|11428.9|571
1643922300000|2022-02-03 21:05:00|11432.9|11432|11434.8|11434.2|11435.5|11434.7|11432.6|11431.7|335
1643922600000|2022-02-03 21:10:00|11434.9|11434.3|11437.6|11436.7|11437.7|11436.9|11434.4|11433.6|207
1643922900000|2022-02-03 21:15:00|11437.7|11436.8|11439.6|11438.7|11439.8|11438.9|11437|11436.4|234
1643923200000|2022-02-03 21:20:00|11439.5|11438.6|11438.6|11437.7|11439.6|11438.8|11436.8|11435.9|213
1643923500000|2022-02-03 21:25:00|11438.8|11437.9|11438.7|11437.8|11439.1|11438.4|11436.9|11436|246
1643923800000|2022-02-03 21:30:00|11438.8|11437.9|11438.6|11437.7|11438.9|11438|11437.2|11436.3|181
1643924100000|2022-02-03 21:35:00|11439.2|11438.3|11439.3|11438.4|11439.7|11438.8|11438.9|11438|120
1643924400000|2022-02-03 21:40:00|11439.2|11438.3|11439.5|11438.6|11439.8|11438.9|11439.2|11438.3|86
1643924700000|2022-02-03 21:45:00|11439.6|11438.7|11438.9|11438|11439.6|11438.7|11438.6|11437.7|144
1643925000000|2022-02-03 21:50:00|11439.2|11438.1|11440|11438.8|11440.1|11439.1|11438.7|11437.8|160
1643925300000|2022-02-03 21:55:00|11439.8|11438.7|11443|11437|11443.1|11439.8|11439.4|11436.9|422
1643925600000|2022-02-03 22:00:00|11443.1|11437.1|11442.1|11440.3|11444.9|11440.4|11440.3|11434.3|109
1643925900000|2022-02-03 22:05:00|11442|11440.4|11439.6|11433.6|11442|11440.4|11439.2|11433.2|73
1643926200000|2022-02-03 22:10:00|11439.3|11433.3|11440|11434|11441.2|11435.2|11438.5|11432.5|195
1643926500000|2022-02-03 22:15:00|11439.9|11433.9|11440.8|11434.8|11442.1|11436.1|11438.4|11432.4|357
1643926800000|2022-02-03 22:20:00|11440.7|11434.7|11440.3|11434.3|11441.2|11435.2|11439.5|11433.5|915
1643927100000|2022-02-03 22:25:00|11440.4|11434.4|11440.7|11435.6|11442.3|11436.3|11439|11433|447
1643927400000|2022-02-03 22:30:00|11440.9|11435.9|11438.6|11437.2|11441.5|11437.2|11438.6|11435.3|275
1643927700000|2022-02-03 22:35:00|11438.7|11437|11439|11437.2|11439.4|11437.5|11438.5|11436.5|136
1643928000000|2022-02-03 22:40:00|11438.9|11437.4|11439.5|11437.3|11439.6|11437.7|11438.7|11436.7|144
1643928300000|2022-02-03 22:45:00|11439.3|11437.4|11439.4|11436.5|11439.5|11437.4|11438.9|11436|150
1643928600000|2022-02-03 22:50:00|11439.5|11436.6|11441.8|11439.1|11442.4|11440.2|11438.4|11435.9|447
1643928900000|2022-02-03 22:55:00|11441.7|11439.2|11441.3|11439.2|11441.9|11439.3|11440.8|11438.5|243
1643929200000|2022-02-03 23:00:00|11441.4|11439.3|11437.2|11436.3|11442.8|11441.8|11437|11436.1|531
1643929500000|2022-02-03 23:05:00|11437.3|11436.4|11436.9|11436|11437.3|11436.4|11436.2|11435.3|173
1643929800000|2022-02-03 23:10:00|11436.8|11435.9|11438.5|11437.6|11438.6|11437.7|11436.2|11435.3|196
1643930100000|2022-02-03 23:15:00|11438.4|11437.5|11441.5|11440.6|11441.9|11441|11438.2|11437.3|257
1643930400000|2022-02-03 23:20:00|11441.4|11440.8|11438.8|11437.9|11441.9|11441|11438.8|11437.9|150
1643930700000|2022-02-03 23:25:00|11438.7|11437.8|11437.9|11437|11439.6|11438.7|11437.7|11436.8|183
1643931000000|2022-02-03 23:30:00|11438|11437.1|11436.7|11435.8|11438.3|11437.4|11436.6|11435.7|133
1643931300000|2022-02-03 23:35:00|11436.8|11435.9|11438.4|11437.5|11439|11438.1|11436.7|11435.8|147
1643931600000|2022-02-03 23:40:00|11438.3|11437.4|11436.5|11435.6|11438.3|11437.4|11436.3|11435.4|153
1643931900000|2022-02-03 23:45:00|11436.6|11435.7|11436.2|11435.3|11437.3|11436.6|11436.1|11435.2|171
1643932200000|2022-02-03 23:50:00|11436.3|11435.4|11436.5|11435.6|11436.9|11436.2|11435.6|11434.7|165
1643932500000|2022-02-03 23:55:00|11436.4|11435.5|11436.2|11435.3|11437.1|11436.3|11435.6|11434.8|177
1643932800000|2022-02-04 00:00:00|11435.9|11435|11435.4|11434.8|11435.9|11435.1|11432.3|11431.7|483
1643933100000|2022-02-04 00:05:00|11435.5|11434.9|11435.4|11434.8|11436.5|11435.8|11433.9|11433.3|311
1643933400000|2022-02-04 00:10:00|11435.7|11435.1|11434.3|11433.7|11436.2|11435.4|11433.9|11433.2|157
1643933700000|2022-02-04 00:15:00|11434.2|11433.6|11434.9|11434|11435.7|11435.1|11433.6|11432.9|204
1643934000000|2022-02-04 00:20:00|11434.7|11434.1|11434.8|11434.2|11436.1|11435.3|11434.5|11433.7|204
1643934300000|2022-02-04 00:25:00|11435.2|11434.6|11436.9|11436|11437.5|11436.8|11434.7|11434|238
1643934600000|2022-02-04 00:30:00|11436.8|11436.2|11440|11439.1|11440.4|11439.6|11435.7|11435|301
1643934900000|2022-02-04 00:35:00|11440.1|11439.2|11440.4|11439.5|11440.5|11439.8|11438.2|11437.6|271
1643935200000|2022-02-04 00:40:00|11440.2|11439.6|11443.7|11443.1|11445.1|11444.3|11439.7|11438.9|399
1643935500000|2022-02-04 00:45:00|11443.6|11443|11442.9|11442|11444.2|11443.5|11441.7|11441|354
1643935800000|2022-02-04 00:50:00|11442.7|11441.8|11441.5|11440.6|11442.9|11442.3|11439.5|11438.9|575
1643936100000|2022-02-04 00:55:00|11441.4|11440.5|11446.2|11445.6|11446.5|11445.9|11441.4|11440.5|464
1643936400000|2022-02-04 01:00:00|11446.4|11445.8|11448.6|11448|11448.8|11448.2|11445.2|11444.4|351
1643936700000|2022-02-04 01:05:00|11448.7|11448.1|11453.1|11452.2|11453.3|11452.6|11448.2|11447.5|365
1643937000000|2022-02-04 01:10:00|11453.2|11452.3|11449|11448.4|11453.4|11452.6|11448.9|11448|373
1643937300000|2022-02-04 01:15:00|11448.9|11448.3|11450|11449.1|11450.8|11450.1|11447.6|11446.9|362
1643937600000|2022-02-04 01:20:00|11450.1|11449.2|11447.5|11446.6|11450.6|11449.7|11446.5|11445.6|303
1643937900000|2022-02-04 01:25:00|11447.4|11446.5|11450|11449.1|11450.6|11449.9|11446.1|11445.3|299
1643938200000|2022-02-04 01:30:00|11450.1|11449.2|11452.9|11452|11454.6|11453.9|11449.6|11448.9|385
1643938500000|2022-02-04 01:35:00|11452.6|11451.7|11449.1|11448.2|11452.9|11452|11448.2|11447.3|489
1643938800000|2022-02-04 01:40:00|11449.2|11448.3|11449.4|11448.5|11450|11449.1|11448.2|11447.3|389
1643939100000|2022-02-04 01:45:00|11449.5|11448.6|11449.3|11448.7|11450|11449.2|11447.1|11446.2|285
1643939400000|2022-02-04 01:50:00|11449.5|11448.6|11451.9|11451|11453.6|11452.8|11449.5|11448.6|379
1643939700000|2022-02-04 01:55:00|11452|11451.1|11452.4|11451.5|11452.6|11451.7|11449.6|11448.7|257
1643940000000|2022-02-04 02:00:00|11452.5|11451.6|11451.6|11451|11452.7|11452|11450.8|11449.9|347
1643940300000|2022-02-04 02:05:00|11451.8|11450.9|11453.2|11452.3|11453.7|11453|11451.2|11450.3|399
1643940600000|2022-02-04 02:10:00|11453.3|11452.4|11455.1|11454.2|11455.4|11454.4|11451.5|11450.7|321
1643940900000|2022-02-04 02:15:00|11455|11454.1|11453.6|11452.7|11455.4|11454.7|11453.3|11452.7|341
1643941200000|2022-02-04 02:20:00|11453.7|11452.8|11450.2|11449.3|11454.1|11453.2|11449.3|11448.6|451
1643941500000|2022-02-04 02:25:00|11450.1|11449.2|11450.5|11449.6|11450.9|11450.1|11449.3|11448.5|270
1643941800000|2022-02-04 02:30:00|11450.3|11449.7|11450.7|11449.8|11451.6|11450.8|11450|11449.2|346
1643942100000|2022-02-04 02:35:00|11450.8|11449.9|11452.6|11451.7|11454.2|11453.3|11450.7|11449.8|292
1643942400000|2022-02-04 02:40:00|11452.5|11451.6|11457.9|11457.3|11458.2|11457.4|11452.3|11451.6|354
1643942700000|2022-02-04 02:45:00|11458|11457.4|11459.8|11458.9|11461.2|11460.3|11458|11457.1|434
1643943000000|2022-02-04 02:50:00|11459.7|11458.8|11461.8|11461.2|11462.1|11461.3|11459.6|11458.7|396
1643943300000|2022-02-04 02:55:00|11461.7|11461.1|11463.7|11462.8|11464.1|11463.3|11461.3|11460.6|409
1643943600000|2022-02-04 03:00:00|11463.8|11462.9|11463.7|11462.8|11464.2|11463.3|11462.5|11461.6|302
1643943900000|2022-02-04 03:05:00|11463.6|11462.7|11462.8|11461.9|11465|11464.1|11462.4|11461.8|345
1643944200000|2022-02-04 03:10:00|11462.9|11462|11464|11463.1|11464.4|11463.7|11462.6|11461.9|289
1643944500000|2022-02-04 03:15:00|11463.9|11463|11464.6|11463.7|11465|11464.4|11463.6|11462.8|199
1643944800000|2022-02-04 03:20:00|11464.7|11463.8|11466.7|11465.8|11466.7|11465.8|11464.4|11463.6|206
1643945100000|2022-02-04 03:25:00|11466.8|11465.9|11469.2|11468.3|11469.2|11468.4|11466.7|11465.8|241
1643945400000|2022-02-04 03:30:00|11469.4|11468.5|11464.9|11464.3|11469.4|11468.5|11464.3|11463.6|363
1643945700000|2022-02-04 03:35:00|11465.2|11464.6|11463.7|11463.1|11466.2|11465.5|11463.4|11462.7|379
1643946000000|2022-02-04 03:40:00|11463.9|11463.3|11465.3|11464.4|11465.9|11465.2|11463.4|11462.7|319
1643946300000|2022-02-04 03:45:00|11465.1|11464.5|11460.9|11460.3|11465.2|11464.5|11460.7|11460|210
1643946600000|2022-02-04 03:50:00|11461.1|11460.5|11463.6|11462.7|11464.1|11463.4|11459.7|11459|460
1643946900000|2022-02-04 03:55:00|11463.7|11462.8|11462.9|11462|11464.2|11463.4|11461.9|11461.1|308
1643947200000|2022-02-04 04:00:00|11462.6|11462.1|11461.8|11460.9|11463.1|11462.4|11459.7|11458.9|411
1643947500000|2022-02-04 04:05:00|11461.9|11461|11461|11460.1|11462.6|11461.9|11460.6|11459.9|338
1643947800000|2022-02-04 04:10:00|11460.9|11460|11464.1|11463.2|11464.2|11463.5|11460.9|11460|409
1643948100000|2022-02-04 04:15:00|11464.2|11463.3|11462.2|11461.6|11464.2|11463.3|11460.9|11460.1|300
1643948400000|2022-02-04 04:20:00|11462.3|11461.7|11463.1|11462.5|11463.4|11462.8|11461.3|11460.7|255
1643948700000|2022-02-04 04:25:00|11463.2|11462.6|11467.5|11466.6|11468.2|11467.4|11463.2|11462.6|301
1643949000000|2022-02-04 04:30:00|11467.6|11466.7|11468.2|11467.6|11469.2|11468.3|11467.4|11466.6|230
1643949300000|2022-02-04 04:35:00|11468.1|11467.5|11471.1|11470.2|11471.6|11471|11467.4|11466.6|304
1643949600000|2022-02-04 04:40:00|11471.2|11470.3|11471.7|11470.8|11472.3|11471.6|11470.9|11470.2|308
1643949900000|2022-02-04 04:45:00|11471.6|11470.7|11471.3|11470.4|11472.3|11471.6|11470.8|11470.2|198
1643950200000|2022-02-04 04:50:00|11471.2|11470.3|11470.5|11469.9|11471.7|11470.8|11470.3|11469.6|204
1643950500000|2022-02-04 04:55:00|11470.6|11470|11466.4|11465.8|11470.6|11470|11466|11465.3|426
1643950800000|2022-02-04 05:00:00|11466.3|11465.7|11466.5|11465.6|11468|11467.3|11466|11465.1|323
1643951100000|2022-02-04 05:05:00|11466.6|11465.7|11465.5|11464.9|11467.6|11467|11465.4|11464.8|304
1643951400000|2022-02-04 05:10:00|11465.4|11464.8|11465.7|11465.1|11467.2|11466.5|11465.2|11464.6|270
1643951700000|2022-02-04 05:15:00|11465.6|11465|11466.4|11465.8|11467.1|11466.3|11464.7|11464.1|251
1643952000000|2022-02-04 05:20:00|11466.5|11465.9|11468.5|11467.6|11468.7|11468.1|11466.1|11465.3|251
1643952300000|2022-02-04 05:25:00|11468.4|11467.8|11465.6|11465|11469.1|11468.4|11465.4|11464.8|262
1643952600000|2022-02-04 05:30:00|11465.7|11465.1|11462.9|11462.3|11465.9|11465.1|11462.8|11462.2|295
1643952900000|2022-02-04 05:35:00|11462.8|11462.2|11462.4|11461.8|11462.9|11462.2|11461.7|11461.1|202
1643953200000|2022-02-04 05:40:00|11462.5|11461.9|11462.3|11461.7|11463.1|11462.4|11462.1|11461.3|167
1643953500000|2022-02-04 05:45:00|11462.4|11461.5|11464.8|11464.2|11465|11464.3|11462.1|11461.4|165
1643953800000|2022-02-04 05:50:00|11464.9|11464.3|11463.2|11462.6|11465.2|11464.6|11462.3|11461.5|235
1643954100000|2022-02-04 05:55:00|11463.1|11462.5|11460.6|11459.7|11464.2|11463.4|11459.9|11459.1|278
1643954400000|2022-02-04 06:00:00|11460.5|11459.6|11460.6|11460|11461.9|11461|11459.8|11459.1|291
1643954700000|2022-02-04 06:05:00|11460.7|11460.1|11457.2|11456.6|11461.1|11460.5|11457|11456.4|337
1643955000000|2022-02-04 06:10:00|11457.1|11456.5|11456.8|11456.2|11458.4|11457.8|11455.5|11454.8|396
1643955300000|2022-02-04 06:15:00|11457|11456.1|11457.5|11456.9|11457.7|11456.9|11455.9|11455.1|303
1643955600000|2022-02-04 06:20:00|11457.6|11457|11458|11457.4|11460.9|11460.3|11457|11456.3|291
1643955900000|2022-02-04 06:25:00|11458.1|11457.5|11460.7|11459.8|11461.2|11460.4|11456.3|11455.6|367
1643956200000|2022-02-04 06:30:00|11460.6|11459.7|11454.5|11453.6|11460.6|11459.7|11454.4|11453.5|362
1643956500000|2022-02-04 06:35:00|11454.7|11453.9|11455.9|11455.3|11458.2|11457.6|11454.7|11453.8|361
1643956800000|2022-02-04 06:40:00|11455.8|11455.2|11458.3|11457.7|11458.4|11457.8|11455.3|11454.5|289
1643957100000|2022-02-04 06:45:00|11458.5|11457.6|11456.1|11455.5|11459.1|11458.4|11456.1|11455.2|387
1643957400000|2022-02-04 06:50:00|11456|11455.4|11459.6|11459|11459.8|11459.2|11455.8|11455.1|360
1643957700000|2022-02-04 06:55:00|11459.7|11459.1|11457.4|11456|11460.3|11459.7|11454.8|11453.9|487
1643958000000|2022-02-04 07:00:00|11457.2|11456.3|11459.8|11458.9|11461.1|11460.4|11456.5|11455.6|718
1643958300000|2022-02-04 07:05:00|11459.9|11459|11459|11458.4|11460.2|11459.6|11458|11457.3|513
1643958600000|2022-02-04 07:10:00|11459.1|11458.2|11458.5|11457.6|11459.3|11458.4|11455.4|11454.6|462
1643958900000|2022-02-04 07:15:00|11458.4|11457.9|11455.9|11455|11458.7|11458.1|11452.1|11451.2|641
1643959200000|2022-02-04 07:20:00|11456|11455.1|11451.7|11451.1|11456.4|11455.8|11451.7|11450.9|407
1643959500000|2022-02-04 07:25:00|11451.8|11451.2|11456|11455.1|11456.3|11455.5|11451.8|11451|583
1643959800000|2022-02-04 07:30:00|11455.9|11455|11457|11456.4|11458.7|11458|11455.1|11454.5|605
1643960100000|2022-02-04 07:35:00|11457.3|11456.6|11456.9|11456.3|11459.9|11459.3|11454.6|11453.9|634
1643960400000|2022-02-04 07:40:00|11456.8|11456.2|11457.7|11456.8|11461.9|11461.2|11455.5|11454.8|876
1643960700000|2022-02-04 07:45:00|11457.8|11456.9|11464.7|11463.8|11468.9|11468|11457.3|11456.4|906
1643961000000|2022-02-04 07:50:00|11464.6|11463.7|11466.2|11465.3|11468.4|11467.5|11462.1|11461.2|701
1643961300000|2022-02-04 07:55:00|11466.1|11465.2|11467.7|11467.1|11469.2|11468.5|11464.8|11463.9|818
1643961600000|2022-02-04 08:00:00|11467.3|11466.7|11451.3|11450.4|11467.7|11466.9|11450.3|11449.7|1190
1643961900000|2022-02-04 08:05:00|11451.2|11450.6|11446.5|11445.9|11452.9|11452.2|11445.3|11444.7|1013
1643962200000|2022-02-04 08:10:00|11446.3|11445.7|11443.1|11442.5|11449|11448.2|11442.4|11441.6|891
1643962500000|2022-02-04 08:15:00|11443.3|11442.7|11445.2|11444.3|11446.8|11446.1|11440.1|11439.5|898
1643962800000|2022-02-04 08:20:00|11445.1|11444.2|11446.3|11445.4|11449.8|11449|11444.6|11443.9|759
1643963100000|2022-02-04 08:25:00|11446.2|11445.3|11449.5|11448.9|11450.7|11450|11445.9|11445.3|653
1643963400000|2022-02-04 08:30:00|11449.6|11449|11449|11448.4|11454|11453.4|11449|11448.4|616
1643963700000|2022-02-04 08:35:00|11448.9|11448.3|11454.2|11453.3|11454.6|11454|11447.8|11447.2|664
1643964000000|2022-02-04 08:40:00|11454.5|11453.6|11455.7|11454.8|11456.2|11455.4|11450.2|11449.6|645
1643964300000|2022-02-04 08:45:00|11455.6|11454.7|11457.6|11456.7|11460|11459.4|11455.4|11454.7|743
1643964600000|2022-02-04 08:50:00|11457.7|11456.8|11456.7|11455.8|11458.6|11458|11455.7|11455|533
1643964900000|2022-02-04 08:55:00|11456.6|11456|11460.5|11459.9|11461.2|11460.6|11456.3|11455.6|605
1643965200000|2022-02-04 09:00:00|11460.6|11460|11461.1|11460.5|11461.1|11460.5|11453.8|11452.9|858
1643965500000|2022-02-04 09:05:00|11461|11460.4|11458.1|11457.5|11461.3|11460.7|11454.2|11453.4|637
1643965800000|2022-02-04 09:10:00|11458|11457.4|11455|11454.4|11459.5|11458.9|11453.1|11452.5|640
1643966100000|2022-02-04 09:15:00|11454.9|11454.3|11457.7|11457.1|11458.6|11457.8|11454.9|11454.2|530
1643966400000|2022-02-04 09:20:00|11457.8|11457.2|11455.6|11455|11459|11458.4|11453.4|11452.6|599
1643966700000|2022-02-04 09:25:00|11455.5|11454.9|11453.1|11452.5|11455.7|11455.1|11451.6|11451|609
1643967000000|2022-02-04 09:30:00|11453|11452.4|11457.1|11456.5|11457.5|11456.9|11451|11450.1|614
1643967300000|2022-02-04 09:35:00|11456.9|11456.3|11455.4|11454.8|11457.9|11457|11453.4|11452.7|564
1643967600000|2022-02-04 09:40:00|11455.3|11454.7|11452.5|11451.9|11456.8|11456|11451|11450.1|683
1643967900000|2022-02-04 09:45:00|11452.1|11451.5|11450.8|11450.2|11454.7|11453.9|11449.9|11449.1|679
1643968200000|2022-02-04 09:50:00|11451.1|11450.5|11460|11459.4|11461.9|11461.3|11450.4|11449.8|733
1643968500000|2022-02-04 09:55:00|11459.9|11459.3|11463.8|11462.9|11465.9|11465.2|11458|11457.4|857
1643968800000|2022-02-04 10:00:00|11463.7|11462.8|11464.9|11464|11468.3|11467.5|11462.6|11461.7|888
1643969100000|2022-02-04 10:05:00|11464.8|11463.9|11473|11472.4|11473.8|11472.9|11462.7|11461.9|960
1643969400000|2022-02-04 10:10:00|11473.1|11472.2|11474.2|11473.6|11475.9|11475.2|11470.6|11470|765
1643969700000|2022-02-04 10:15:00|11474.3|11473.7|11467.6|11466.7|11474.7|11474|11467.1|11466.5|711
1643970000000|2022-02-04 10:20:00|11467.7|11466.8|11466.4|11465.8|11469.1|11468.5|11465.4|11464.5|760
1643970300000|2022-02-04 10:25:00|11466.3|11465.7|11470|11469.1|11473.7|11473.1|11466.2|11465.6|762
1643970600000|2022-02-04 10:30:00|11470.1|11469.2|11471|11470.4|11472.7|11471.8|11468.3|11467.7|626
1643970900000|2022-02-04 10:35:00|11471.1|11470.5|11471.3|11470.4|11472.2|11471.6|11469.7|11469.1|607
1643971200000|2022-02-04 10:40:00|11471.2|11470.6|11471.2|11470.6|11475.6|11475|11470.6|11470|650
1643971500000|2022-02-04 10:45:00|11471.1|11470.5|11466.5|11465.9|11472.9|11472.2|11464.2|11463.6|916
1643971800000|2022-02-04 10:50:00|11466.6|11466|11462|11461.1|11466.8|11466.2|11459.5|11458.6|659
1643972100000|2022-02-04 10:55:00|11461.9|11461.3|11463.4|11462.8|11466.3|11465.4|11461.1|11460.2|750
1643972400000|2022-02-04 11:00:00|11463.5|11462.6|11462.4|11461.5|11464.1|11463.2|11460.5|11459.7|600
1643972700000|2022-02-04 11:05:00|11462.9|11461.8|11463|11462.1|11467.4|11466.5|11462.6|11461.8|646
1643973000000|2022-02-04 11:10:00|11462.6|11461.7|11457.9|11457|11464.1|11463.3|11457.4|11456.7|771
1643973300000|2022-02-04 11:15:00|11457.8|11456.9|11462.3|11461.7|11464.6|11463.7|11457.1|11456.3|708
1643973600000|2022-02-04 11:20:00|11462.4|11461.8|11466.3|11465.7|11467.8|11467.2|11461.8|11461.2|706
1643973900000|2022-02-04 11:25:00|11466.4|11465.5|11465.5|11464.9|11466.8|11466.1|11463.3|11462.5|605
1643974200000|2022-02-04 11:30:00|11465.4|11464.8|11472|11471.4|11472.9|11472.2|11465|11464.1|698
1643974500000|2022-02-04 11:35:00|11472.1|11471.5|11474.7|11473.8|11475.3|11474.5|11470.4|11469.5|624
1643974800000|2022-02-04 11:40:00|11474.8|11473.9|11474.8|11473.9|11477.3|11476.5|11474.2|11473.6|684
1643975100000|2022-02-04 11:45:00|11474.7|11473.8|11473.7|11472.8|11477.3|11476.6|11471.6|11470.8|753
1643975400000|2022-02-04 11:50:00|11473.8|11472.9|11477.5|11476.9|11480.8|11480|11471.4|11470.8|735
1643975700000|2022-02-04 11:55:00|11477.6|11477|11479|11478.4|11484.3|11483.5|11477.2|11476.6|804
1643976000000|2022-02-04 12:00:00|11479.2|11478.3|11475.6|11474.7|11479.3|11478.6|11473.5|11472.9|805
1643976300000|2022-02-04 12:05:00|11475.5|11474.6|11475.3|11474.7|11477.3|11476.5|11474.2|11473.6|510
1643976600000|2022-02-04 12:10:00|11475.4|11474.5|11481|11480.1|11481.8|11480.9|11475|11474.1|590
1643976900000|2022-02-04 12:15:00|11481.1|11480.2|11476.4|11475.5|11482.6|11481.7|11476.2|11475.4|630
1643977200000|2022-02-04 12:20:00|11476.5|11475.6|11476.1|11475.5|11478.2|11477.5|11475.1|11474.3|529
1643977500000|2022-02-04 12:25:00|11476.3|11475.7|11473.1|11472.2|11476.9|11476.1|11472.2|11471.3|513
1643977800000|2022-02-04 12:30:00|11473|11472.1|11473.7|11472.8|11474.4|11473.8|11470.5|11469.7|615
1643978100000|2022-02-04 12:35:00|11473.6|11472.7|11476.2|11475.3|11477.8|11476.9|11472|11471.3|501
1643978400000|2022-02-04 12:40:00|11476.3|11475.4|11477.9|11477|11478.5|11477.7|11474.6|11473.9|481
1643978700000|2022-02-04 12:45:00|11478|11477.1|11475.3|11474.7|11478|11477.1|11473.6|11472.8|635
1643979000000|2022-02-04 12:50:00|11475.2|11474.6|11471.8|11471.2|11475.4|11474.7|11471.5|11470.7|644
1643979300000|2022-02-04 12:55:00|11471.9|11471.3|11465.4|11464.8|11472.1|11471.5|11465.3|11464.7|978
1643979600000|2022-02-04 13:00:00|11465.5|11464.9|11461.5|11460.9|11466.4|11465.7|11459|11458.1|833
1643979900000|2022-02-04 13:05:00|11461.7|11460.8|11463|11462.1|11463.7|11462.9|11460.1|11459.5|659
1643980200000|2022-02-04 13:10:00|11462.9|11462|11464.8|11463.9|11465.3|11464.7|11459.9|11459.1|682
1643980500000|2022-02-04 13:15:00|11464.3|11463.7|11466.4|11465.8|11467.6|11467|11462.3|11461.5|705
1643980800000|2022-02-04 13:20:00|11466.3|11465.7|11464.6|11463.7|11468.6|11467.9|11460.8|11460.1|831
1643981100000|2022-02-04 13:25:00|11464.4|11463.8|11462.2|11458.3|11466.2|11465.4|11460.1|11457.2|956
1643981400000|2022-02-04 13:30:00|11461.6|11457.9|11430.2|11429.3|11461.7|11458|11429.6|11428.7|2165
1643981700000|2022-02-04 13:35:00|11430.5|11429.6|11435|11434.1|11446.7|11445.8|11429.3|11428.4|1974
1643982000000|2022-02-04 13:40:00|11435.2|11434.3|11425.6|11424.7|11438.5|11437.6|11423.5|11422.6|1563
1643982300000|2022-02-04 13:45:00|11425.4|11424.5|11431.7|11431.1|11434.3|11433.4|11422.4|11421.5|1453
1643982600000|2022-02-04 13:50:00|11431.9|11431|11427.1|11426.2|11433.3|11432.5|11426.6|11425.7|1448
1643982900000|2022-02-04 13:55:00|11426.9|11426.3|11436.7|11435.8|11437.2|11436.3|11426.4|11425.8|1254
1643983200000|2022-02-04 14:00:00|11436.8|11435.9|11442.8|11441.9|11445|11444.1|11430.2|11429.3|1477
1643983500000|2022-02-04 14:05:00|11442.7|11441.8|11450.9|11450.3|11452.5|11451.6|11439.7|11438.8|1468
1643983800000|2022-02-04 14:10:00|11451|11450.1|11457.2|11456.6|11458.4|11457.8|11449.8|11449.2|1401
1643984100000|2022-02-04 14:15:00|11457.3|11456.4|11447.8|11446.9|11457.4|11456.5|11447.4|11446.8|1225
1643984400000|2022-02-04 14:20:00|11447.7|11447.2|11444.7|11444.1|11450.9|11450|11443.7|11442.9|1293
1643984700000|2022-02-04 14:25:00|11444.6|11443.7|11438|11437.4|11445.3|11444.4|11437.6|11436.9|1107
1643985000000|2022-02-04 14:30:00|11437.9|11437.3|11437.3|11436.7|11440.3|11439.7|11432.1|11431.4|847
1643985300000|2022-02-04 14:35:00|11437.5|11436.9|11436.5|11435.6|11438.1|11437.2|11430.9|11430.2|792
1643985600000|2022-02-04 14:40:00|11436.4|11435.8|11442.3|11441.4|11445.7|11444.8|11436|11435.3|905
1643985900000|2022-02-04 14:45:00|11442.2|11441.3|11430.8|11429.9|11443.1|11442.5|11430.6|11429.7|1151
1643986200000|2022-02-04 14:50:00|11430.9|11430|11421.4|11420.5|11432.4|11431.8|11421.2|11420.3|1253
1643986500000|2022-02-04 14:55:00|11421.6|11420.7|11416.2|11415.3|11427.1|11426.3|11415.5|11414.9|1291
1643986800000|2022-02-04 15:00:00|11416.1|11415.2|11426.6|11426|11428.6|11427.8|11415.2|11414.6|1261
1643987100000|2022-02-04 15:05:00|11426.7|11425.8|11426|11425.4|11428.6|11428|11424.1|11423.5|1207
1643987400000|2022-02-04 15:10:00|11425.9|11425.3|11415.7|11415.1|11425.9|11425.3|11415.3|11414.4|984
1643987700000|2022-02-04 15:15:00|11415.6|11415|11416.4|11415.8|11418.6|11418|11412.1|11411.2|917
1643988000000|2022-02-04 15:20:00|11416.3|11415.7|11432.2|11431.6|11432.6|11432|11416.3|11415.7|1051
1643988300000|2022-02-04 15:25:00|11432|11431.4|11439.9|11439|11439.9|11439|11428|11427.4|1050
1643988600000|2022-02-04 15:30:00|11439.8|11438.9|11440.6|11440|11441.2|11440.4|11433.9|11433.2|1095
1643988900000|2022-02-04 15:35:00|11440.5|11439.9|11435.6|11435|11440.6|11440|11432.7|11432.1|1042
1643989200000|2022-02-04 15:40:00|11435.5|11434.9|11430.2|11429.3|11435.9|11435.2|11427.6|11426.8|1091
1643989500000|2022-02-04 15:45:00|11430.1|11429.2|11436.2|11435.3|11436.3|11435.6|11429.2|11428.6|1199
1643989800000|2022-02-04 15:50:00|11436.3|11435.4|11439.5|11438.6|11443|11442.1|11432.7|11431.9|1347
1643990100000|2022-02-04 15:55:00|11439.2|11438.5|11442.4|11441.8|11443.5|11442.9|11439|11438.4|1077
1643990400000|2022-02-04 16:00:00|11442.2|11441.6|11441.3|11440.4|11445.7|11445.1|11441|11440.2|1031
1643990700000|2022-02-04 16:05:00|11441.4|11440.5|11446.8|11445.9|11447.2|11446.3|11436.3|11435.5|878
1643991000000|2022-02-04 16:10:00|11446.7|11445.8|11447.9|11447.3|11447.9|11447.3|11441.3|11440.7|698
1643991300000|2022-02-04 16:15:00|11448|11447.4|11449|11448.1|11452.9|11452.1|11447.8|11447.1|774
1643991600000|2022-02-04 16:20:00|11448.9|11448|11443.4|11442.8|11449|11448.3|11442.9|11442.1|688
1643991900000|2022-02-04 16:25:00|11443.5|11442.9|11448.2|11447.3|11451.8|11450.9|11442.9|11442.3|794
1643992200000|2022-02-04 16:30:00|11448.1|11447.2|11452.8|11452.2|11453.2|11452.6|11447.5|11446.8|713
1643992500000|2022-02-04 16:35:00|11452.9|11452.3|11447.5|11446.6|11452.9|11452.3|11446.8|11446|748
1643992800000|2022-02-04 16:40:00|11447.3|11446.7|11450.6|11450|11453|11452.2|11447.2|11446.6|577
1643993100000|2022-02-04 16:45:00|11450.5|11449.9|11450.7|11450.1|11451.5|11450.9|11447.6|11447|544
1643993400000|2022-02-04 16:50:00|11450.6|11450|11453|11452.1|11453.6|11453|11449.6|11449|496
1643993700000|2022-02-04 16:55:00|11452.9|11452.3|11452.4|11451.8|11456.2|11455.4|11451.9|11451.3|587
1643994000000|2022-02-04 17:00:00|11452.5|11451.9|11455.5|11454.9|11456.8|11456.2|11452.4|11451.8|515
1643994300000|2022-02-04 17:05:00|11455.2|11454.6|11457.6|11457|11459.1|11458.5|11455.1|11454.4|527
1643994600000|2022-02-04 17:10:00|11457.7|11457.1|11455.9|11455|11457.7|11457.1|11453.1|11452.5|573
1643994900000|2022-02-04 17:15:00|11456|11455.1|11458.7|11458.1|11459.5|11458.7|11454.6|11453.7|571
1643995200000|2022-02-04 17:20:00|11458.8|11458.2|11461.3|11460.4|11461.4|11460.7|11457.2|11456.5|513
1643995500000|2022-02-04 17:25:00|11461.4|11460.5|11458.3|11457.4|11461.4|11460.7|11457|11456.3|395
1643995800000|2022-02-04 17:30:00|11458.4|11457.5|11460.8|11459.9|11460.9|11460.3|11457.6|11456.9|402
1643996100000|2022-02-04 17:35:00|11460.9|11460|11461.2|11460.3|11461.6|11460.9|11458.7|11457.9|354
1643996400000|2022-02-04 17:40:00|11461.3|11460.4|11459.2|11458.3|11463|11462.4|11458.7|11458|461
1643996700000|2022-02-04 17:45:00|11459.3|11458.4|11458.7|11458.1|11460.1|11459.3|11458|11457.2|362
1643997000000|2022-02-04 17:50:00|11458.8|11458.2|11457.9|11457|11459.7|11459|11457.6|11456.9|403
1643997300000|2022-02-04 17:55:00|11457.8|11456.9|11454.7|11454.1|11459|11458.2|11454.3|11453.6|532
1643997600000|2022-02-04 18:00:00|11454.8|11453.9|11458.9|11458|11459|11458.3|11453.8|11453.1|465
1643997900000|2022-02-04 18:05:00|11458.6|11457.9|11464.4|11463.5|11464.6|11463.7|11457.8|11457|427
1643998200000|2022-02-04 18:10:00|11464.5|11463.6|11461|11460.4|11464.6|11463.7|11460.6|11459.8|392
1643998500000|2022-02-04 18:15:00|11460.9|11460.3|11457|11456.4|11461.8|11460.9|11456.8|11456.1|354
1643998800000|2022-02-04 18:20:00|11457.1|11456.5|11456.2|11455.3|11457.3|11456.7|11455.1|11454.4|327
1643999100000|2022-02-04 18:25:00|11456.1|11455.2|11456.3|11455.4|11456.5|11455.7|11454.1|11453.3|291
1643999400000|2022-02-04 18:30:00|11456.2|11455.3|11455.9|11455.3|11457.5|11456.9|11454.7|11453.9|407
1643999700000|2022-02-04 18:35:00|11456|11455.4|11452.9|11452.3|11456.6|11456|11452.9|11452.1|291
1644000000000|2022-02-04 18:40:00|11453|11452.4|11454.3|11453.7|11455.1|11454.4|11452.9|11452.3|279
1644000300000|2022-02-04 18:45:00|11454.4|11453.8|11453|11452.4|11455.1|11454.5|11452|11451.3|268
1644000600000|2022-02-04 18:50:00|11453.1|11452.5|11453.3|11452.7|11454.7|11453.8|11452.1|11451.5|297
1644000900000|2022-02-04 18:55:00|11453.2|11452.6|11455.2|11454.3|11455.2|11454.3|11452|11451.3|341
1644001200000|2022-02-04 19:00:00|11455.1|11454.5|11458.1|11457.2|11458.5|11457.6|11455.1|11454.4|392
1644001500000|2022-02-04 19:05:00|11458|11457.1|11456.9|11456.3|11458.1|11457.5|11455.4|11454.8|383
1644001800000|2022-02-04 19:10:00|11457|11456.4|11456.5|11455.6|11457|11456.4|11455.7|11455|274
1644002100000|2022-02-04 19:15:00|11456.4|11455.5|11453.8|11453.2|11456.7|11455.9|11453.7|11453|232
1644002400000|2022-02-04 19:20:00|11453.7|11453.1|11452.9|11452|11454.9|11454.1|11452.6|11451.9|364
1644002700000|2022-02-04 19:25:00|11452.7|11452.1|11451.8|11450.9|11452.9|11452.2|11450.6|11449.8|358
1644003000000|2022-02-04 19:30:00|11451.7|11450.8|11454.4|11453.8|11455.5|11454.7|11449.5|11448.6|459
1644003300000|2022-02-04 19:35:00|11454.5|11453.9|11455.9|11455|11456|11455.3|11454.3|11453.4|309
1644003600000|2022-02-04 19:40:00|11455.8|11454.9|11456.3|11455.7|11456.7|11455.8|11454.3|11453.5|274
1644003900000|2022-02-04 19:45:00|11456.2|11455.6|11455.3|11454.7|11456.7|11456|11454.7|11453.9|312
1644004200000|2022-02-04 19:50:00|11455.5|11454.4|11453.6|11452.7|11455.8|11455.1|11453|11452.2|359
1644004500000|2022-02-04 19:55:00|11453.2|11452.3|11448.5|11447.9|11453.7|11452.9|11447.9|11447.1|489
1644004800000|2022-02-04 20:00:00|11448.6|11448|11450.8|11449.9|11452.3|11451.4|11448.1|11447.2|478
1644005100000|2022-02-04 20:05:00|11450.7|11450.1|11452.1|11451.2|11453.2|11452.3|11449.7|11448.9|377
1644005400000|2022-02-04 20:10:00|11451.6|11451|11453|11452.4|11453.1|11452.5|11449.9|11449.2|442
1644005700000|2022-02-04 20:15:00|11452.9|11452.3|11454.4|11453.8|11454.5|11453.9|11451.6|11451|362
1644006000000|2022-02-04 20:20:00|11454.3|11453.7|11454.1|11453.2|11457.1|11456.2|11452.1|11451.2|480
1644006300000|2022-02-04 20:25:00|11454.2|11453.3|11457.7|11456.8|11458.1|11457.4|11454.1|11453.2|350
1644006600000|2022-02-04 20:30:00|11457.8|11456.9|11458.8|11457.9|11460.4|11459.6|11456.1|11455.4|457
1644006900000|2022-02-04 20:35:00|11458.9|11458|11457.6|11457|11459|11458.3|11457.3|11456.5|370
1644007200000|2022-02-04 20:40:00|11457.7|11457.1|11456.8|11455.9|11458|11457.2|11455.3|11454.5|394
1644007500000|2022-02-04 20:45:00|11456.9|11456|11456.4|11455.5|11459.2|11458.5|11456.3|11455.5|365
1644007800000|2022-02-04 20:50:00|11456.3|11455.7|11456.5|11455.9|11459|11458.4|11456.3|11455.6|384
1644008100000|2022-02-04 20:55:00|11456.6|11456|11455.3|11454.7|11458.4|11457.6|11453.7|11453.1|495
1644008400000|2022-02-04 21:00:00|11454.9|11454|11456.2|11455.3|11456.4|11455.5|11453.1|11452.3|221
1644008700000|2022-02-04 21:05:00|11456.3|11455.4|11453.6|11452.7|11456.3|11455.4|11453.6|11452.7|114
1644009000000|2022-02-04 21:10:00|11453.8|11452.9|11453|11452.1|11453.9|11453|11452.6|11451.7|113
1644009300000|2022-02-04 21:15:00|11453.1|11452.2|11452.5|11451.6|11453.1|11452.2|11450.9|11450|125
1644009600000|2022-02-04 21:20:00|11452.4|11451.5|11451.5|11450.6|11452.7|11451.8|11451.2|11450.3|199
1644009900000|2022-02-04 21:25:00|11451.6|11450.7|11450.9|11450|11451.8|11450.9|11449.5|11448.7|191
1644010200000|2022-02-04 21:30:00|11450.7|11449.8|11451.9|11451.3|11452.6|11451.7|11450.3|11449.6|166
1644010500000|2022-02-04 21:35:00|11451.8|11450.9|11451.7|11450.8|11452|11451.1|11451.4|11450.5|82
1644010800000|2022-02-04 21:40:00|11451.8|11450.9|11451.5|11450.6|11451.8|11451|11450.8|11449.9|114
1644011100000|2022-02-04 21:45:00|11451.4|11450.5|11450.9|11450|11452.1|11451.2|11450.6|11449.7|355
1644011400000|2022-02-04 21:50:00|11450.4|11449.5|11452.3|11451.4|11452.9|11452|11450.2|11449.3|306
1644011700000|2022-02-04 21:55:00|11452.1|11451.2|11451.8|11450.9|11454.4|11451.7|11450.2|11448.4|291
1644181200000|2022-02-06 21:00:00|11472.7|11463|11464.8|11462.9|11472.8|11465.2|11464.3|11459.4|68
1644181500000|2022-02-06 21:05:00|11464.6|11462.7|11468.9|11462.1|11472.9|11464.7|11464.6|11459|31
1644181800000|2022-02-06 21:10:00|11465.7|11463.8|11468.3|11463.1|11474.6|11464.7|11465.7|11461.3|50
1644182100000|2022-02-06 21:15:00|11468.4|11463.2|11465|11463.1|11473.3|11464.8|11464.7|11459.6|55
1644182400000|2022-02-06 21:20:00|11467.2|11461.6|11466.9|11460.6|11471.6|11462.9|11466.9|11459.6|27
1644182700000|2022-02-06 21:25:00|11467|11461|11467.5|11461.3|11471.4|11464.3|11466.8|11459.1|24
1644183000000|2022-02-06 21:30:00|11472.3|11460.8|11466.8|11459.9|11472.3|11461.1|11466.8|11459.3|14
1644183300000|2022-02-06 21:35:00|11466.5|11460.5|11466.8|11459.9|11468.9|11461.6|11466.5|11459.9|15
1644183600000|2022-02-06 21:40:00|11468.5|11460.8|11466.7|11459.6|11468.5|11461.1|11466.7|11459.6|7
1644183900000|2022-02-06 21:45:00|11466.6|11454.6|11466.4|11459.9|11472.3|11462.3|11466.4|11454.6|31
1644184200000|2022-02-06 21:50:00|11467.5|11459.8|11470.4|11462.5|11470.4|11462.5|11466.2|11459.8|26
1644184500000|2022-02-06 21:55:00|11470.8|11462.1|11467.2|11462.8|11470.8|11464.9|11465.9|11459.8|28
1644184800000|2022-02-06 22:00:00|11466|11464.1|11462.5|11458.8|11469.6|11465.3|11460.5|11448.5|108
1644185100000|2022-02-06 22:05:00|11462.2|11458.5|11461.6|11455.6|11467.4|11461.4|11460.1|11454.8|252
1644185400000|2022-02-06 22:10:00|11461.8|11455.8|11461.4|11455.4|11462.6|11457.8|11458.2|11452.2|195
1644185700000|2022-02-06 22:15:00|11461.5|11455.5|11461.3|11455.3|11462|11456|11459.9|11453.9|90
1644186000000|2022-02-06 22:20:00|11460.5|11454.5|11459.8|11453.8|11461.6|11457|11459.1|11453.1|130
1644186300000|2022-02-06 22:25:00|11460.1|11454.1|11460.4|11454.4|11461.4|11456.1|11458.5|11452.5|166
1644186600000|2022-02-06 22:30:00|11460.5|11454.5|11460.5|11455.5|11461.1|11456.7|11458.8|11452.8|216
1644186900000|2022-02-06 22:35:00|11460.6|11455.6|11460.7|11455.7|11464.3|11461.4|11459.7|11454|406
1644187200000|2022-02-06 22:40:00|11461.1|11455.1|11460.8|11454.8|11461.4|11457.3|11459.9|11454.7|212
1644187500000|2022-02-06 22:45:00|11460.3|11456.5|11460.7|11455.9|11462.3|11457.7|11459.9|11454.7|314
1644187800000|2022-02-06 22:50:00|11460.3|11456.2|11459.5|11455.5|11461.5|11457.9|11459.2|11453.8|203
1644188100000|2022-02-06 22:55:00|11459.6|11455.7|11458|11455.4|11459.9|11456.4|11458|11454.6|274
1644188400000|2022-02-06 23:00:00|11458.2|11455.5|11456.9|11455.4|11460.7|11456.9|11455.9|11454.2|824
1644188700000|2022-02-06 23:05:00|11457|11455.3|11457.5|11456.3|11457.6|11456.5|11455.5|11454.5|277
1644189000000|2022-02-06 23:10:00|11457.4|11456.4|11456.4|11455.3|11459|11458.1|11455.6|11454.5|299
1644189300000|2022-02-06 23:15:00|11456.3|11455.5|11455.9|11455|11457.8|11456.7|11454.8|11453.9|301
1644189600000|2022-02-06 23:20:00|11455.8|11454.9|11455.9|11455|11456.4|11455.5|11454.6|11453.7|216
1644189900000|2022-02-06 23:25:00|11455.8|11454.9|11453.8|11452.9|11455.9|11455|11453.1|11452.2|175
1644190200000|2022-02-06 23:30:00|11453.9|11453|11455.9|11455|11456.3|11455.4|11453.8|11452.9|227
1644190500000|2022-02-06 23:35:00|11456|11455.1|11455.7|11454.8|11456.2|11455.2|11454.8|11453.9|233
1644190800000|2022-02-06 23:40:00|11455.8|11454.9|11456.2|11455.3|11457|11456.1|11455.7|11454.8|226
1644191100000|2022-02-06 23:45:00|11456.3|11455.4|11455.7|11454.8|11456.8|11455.9|11455.6|11454.7|247
1644191400000|2022-02-06 23:50:00|11455.6|11454.7|11452.8|11451.9|11455.9|11455|11451.9|11451|262
1644191700000|2022-02-06 23:55:00|11452.7|11451.8|11455.1|11454.2|11455.4|11454.3|11452.7|11451.8|213
1644192000000|2022-02-07 00:00:00|11455.3|11454.4|11454.2|11453.3|11455.6|11454.7|11452.1|11451.2|385
1644192300000|2022-02-07 00:05:00|11454.3|11453.4|11454.8|11453.9|11456.6|11455.7|11453.6|11452.7|255
1644192600000|2022-02-07 00:10:00|11454.7|11453.8|11454.6|11453.7|11455.4|11454.5|11453.3|11452.4|233
1644192900000|2022-02-07 00:15:00|11454.5|11453.6|11452|11451.1|11455.5|11454.6|11451.7|11450.9|318
1644193200000|2022-02-07 00:20:00|11451.9|11451|11452.8|11451.9|11454.1|11453.2|11451.6|11450.7|185
1644193500000|2022-02-07 00:25:00|11452.5|11451.6|11451.9|11451|11453|11452.2|11451.1|11450.2|222
1644193800000|2022-02-07 00:30:00|11451.8|11450.9|11452.6|11451.7|11452.7|11451.9|11450.9|11450|217
1644194100000|2022-02-07 00:35:00|11452.7|11451.8|11454.1|11453.2|11454.1|11453.2|11451.2|11450.4|210
1644194400000|2022-02-07 00:40:00|11454.3|11453.4|11455|11454.1|11455.5|11454.7|11453.7|11453|223
1644194700000|2022-02-07 00:45:00|11455.1|11454.2|11454.9|11454|11455.1|11454.2|11453.8|11453|189
1644195000000|2022-02-07 00:50:00|11455|11454.1|11452.7|11451.8|11456.1|11455.2|11452.5|11451.6|327
1644195300000|2022-02-07 00:55:00|11452.6|11451.7|11453.5|11452.6|11453.6|11452.8|11451.7|11450.8|249
1644195600000|2022-02-07 01:00:00|11453.3|11452.7|11453.5|11452.6|11454.3|11453.5|11450.7|11449.9|371
1644195900000|2022-02-07 01:05:00|11453.4|11452.5|11443.9|11443.3|11453.5|11452.8|11443.6|11442.9|565
1644196200000|2022-02-07 01:10:00|11444.1|11443.2|11445.7|11444.8|11446.2|11445.6|11443.1|11442.4|437
1644196500000|2022-02-07 01:15:00|11445.8|11444.9|11444.5|11443.6|11447.9|11447.2|11443.2|11442.3|537
1644196800000|2022-02-07 01:20:00|11444.4|11443.5|11445.8|11445.2|11446.9|11446.1|11444|11443.2|400
1644197100000|2022-02-07 01:25:00|11445.7|11445.1|11446.7|11446.1|11447.5|11446.8|11445.1|11444.3|352
1644197400000|2022-02-07 01:30:00|11446.8|11446.2|11445.4|11444.5|11447.1|11446.2|11444.4|11443.6|378
1644197700000|2022-02-07 01:35:00|11445.5|11444.6|11446.2|11445.6|11448.1|11447.3|11445|11444.3|351
1644198000000|2022-02-07 01:40:00|11446.1|11445.5|11443.2|11442.3|11446.3|11445.6|11442.4|11441.7|330
1644198300000|2022-02-07 01:45:00|11443.3|11442.4|11440.6|11440|11443.3|11442.4|11439.8|11438.9|369
1644198600000|2022-02-07 01:50:00|11440.7|11439.8|11440.7|11440.1|11441.8|11441.1|11439.9|11439.2|281
1644198900000|2022-02-07 01:55:00|11440.8|11440.2|11441.9|11441|11443|11442.3|11440.7|11440.1|328
1644199200000|2022-02-07 02:00:00|11441.8|11440.9|11439.9|11439|11443|11442.4|11439.7|11438.9|334
1644199500000|2022-02-07 02:05:00|11440|11439.1|11438.3|11437.7|11440.7|11439.9|11436.7|11436.1|427
1644199800000|2022-02-07 02:10:00|11438.4|11437.8|11436.2|11435.6|11438.5|11437.8|11435.7|11435.1|345
1644200100000|2022-02-07 02:15:00|11436.1|11435.5|11435.2|11434.6|11437.8|11437.2|11435.1|11434.4|418
1644200400000|2022-02-07 02:20:00|11435.5|11434.7|11432.2|11431.6|11436.3|11435.4|11431.8|11431|276
1644200700000|2022-02-07 02:25:00|11432.1|11431.5|11431.3|11430.7|11432.7|11431.8|11430.6|11430|215
1644201000000|2022-02-07 02:30:00|11431.4|11430.8|11432|11431.1|11435|11434.1|11430|11429.2|426
1644201300000|2022-02-07 02:35:00|11431.9|11431|11428.9|11428|11433.8|11432.9|11427.8|11427|404
1644201600000|2022-02-07 02:40:00|11429|11428.1|11429.4|11428.5|11430.2|11429.4|11428.3|11427.4|294
1644201900000|2022-02-07 02:45:00|11429.3|11428.4|11429.2|11428.3|11430.3|11429.5|11428.7|11427.9|257
1644202200000|2022-02-07 02:50:00|11429.1|11428.5|11427.9|11427|11429.7|11429.1|11427.5|11426.8|265
1644202500000|2022-02-07 02:55:00|11427.8|11426.9|11428.2|11427.6|11431.1|11430.4|11427.5|11426.8|451
1644202800000|2022-02-07 03:00:00|11428.3|11427.7|11426.4|11425.8|11429.1|11428.2|11426.3|11425.7|345
1644203100000|2022-02-07 03:05:00|11426.6|11426|11425.9|11425.3|11427.4|11426.7|11425.1|11424.4|355
1644203400000|2022-02-07 03:10:00|11426|11425.1|11428.4|11427.5|11428.6|11427.9|11425.4|11424.7|370
1644203700000|2022-02-07 03:15:00|11428.3|11427.7|11429.8|11429.2|11430.6|11429.8|11428.1|11427.4|314
1644204000000|2022-02-07 03:20:00|11429.9|11429|11430.4|11429.5|11430.7|11429.9|11429.1|11428.3|217
1644204300000|2022-02-07 03:25:00|11430.3|11429.8|11431.5|11430.9|11432.7|11432.1|11429.2|11428.6|258
1644204600000|2022-02-07 03:30:00|11431.6|11431|11431.8|11430.9|11432.2|11431.6|11430.5|11429.9|240
1644204900000|2022-02-07 03:35:00|11431.7|11430.8|11430.9|11430|11432.5|11431.6|11429.7|11428.8|290
1644205200000|2022-02-07 03:40:00|11430.8|11429.9|11430.8|11430.2|11432.4|11431.6|11429.9|11429|300
1644205500000|2022-02-07 03:45:00|11430.9|11430|11432.2|11431.6|11432.8|11432.1|11430.5|11429.7|207
1644205800000|2022-02-07 03:50:00|11432.3|11431.7|11432.4|11431.5|11432.7|11431.8|11430.8|11430.2|241
1644206100000|2022-02-07 03:55:00|11432.2|11431.6|11433.4|11432.5|11434|11433.4|11431.7|11431.1|313
1644206400000|2022-02-07 04:00:00|11433.5|11432.6|11435.3|11434.7|11435.6|11434.7|11432.7|11431.8|264
1644206700000|2022-02-07 04:05:00|11435.4|11434.8|11435.6|11435|11437.3|11436.5|11435.3|11434.6|286
1644207000000|2022-02-07 04:10:00|11435.7|11435.1|11436.8|11436.2|11437.3|11436.5|11435.7|11435|156
1644207300000|2022-02-07 04:15:00|11436.9|11436.3|11437.5|11436.9|11437.8|11437|11436.5|11435.8|237
1644207600000|2022-02-07 04:20:00|11437.7|11437.1|11439.7|11438.8|11439.9|11439|11437.6|11436.9|246
1644207900000|2022-02-07 04:25:00|11439.8|11438.9|11440|11439.4|11440.6|11439.8|11439.5|11438.6|222
1644208200000|2022-02-07 04:30:00|11440.2|11439.3|11439.7|11439.1|11441|11440.3|11439.2|11438.6|227
1644208500000|2022-02-07 04:35:00|11439.8|11438.9|11439.6|11439|11440.1|11439.5|11439.4|11438.7|134
1644208800000|2022-02-07 04:40:00|11439.5|11438.9|11439.9|11439.3|11441.2|11440.5|11439.5|11438.7|232
1644209100000|2022-02-07 04:45:00|11439.6|11439|11438.1|11437.2|11439.9|11439.1|11438|11437.2|163
1644209400000|2022-02-07 04:50:00|11438.2|11437.3|11436.8|11435.9|11438.2|11437.4|11436.6|11435.7|238
1644209700000|2022-02-07 04:55:00|11436.9|11436|11439.2|11438.3|11439.4|11438.6|11436.9|11436|217
1644210000000|2022-02-07 05:00:00|11439.1|11438.2|11439.6|11438.7|11440.7|11440|11439|11438.1|268
1644210300000|2022-02-07 05:05:00|11439.7|11438.8|11439.1|11438.5|11440.3|11439.5|11438.4|11437.7|227
1644210600000|2022-02-07 05:10:00|11439.2|11438.6|11439.4|11438.8|11440.8|11440|11439.1|11438.5|208
1644210900000|2022-02-07 05:15:00|11439.5|11438.9|11436.6|11435.7|11439.5|11438.9|11436.2|11435.6|216
1644211200000|2022-02-07 05:20:00|11436.7|11435.8|11435.9|11435.3|11436.9|11436.1|11435.3|11434.6|225
1644211500000|2022-02-07 05:25:00|11436|11435.4|11434.4|11433.5|11436|11435.4|11434|11433.3|187
1644211800000|2022-02-07 05:30:00|11434.7|11433.8|11435.6|11435|11436.1|11435.4|11434.5|11433.8|219
1644212100000|2022-02-07 05:35:00|11435.7|11435.1|11432.5|11431.6|11436.2|11435.5|11431.8|11431.1|208
1644212400000|2022-02-07 05:40:00|11432.6|11431.7|11431.8|11430.9|11433.2|11432.6|11431.3|11430.5|233
1644212700000|2022-02-07 05:45:00|11431.7|11430.8|11435.1|11434.5|11435.4|11434.8|11431.3|11430.5|375
1644213000000|2022-02-07 05:50:00|11435|11434.4|11434.2|11433.3|11436.6|11436|11433.9|11433.1|477
1644213300000|2022-02-07 05:55:00|11434.1|11433.2|11431.1|11430.2|11434.2|11433.4|11430.3|11429.6|410
1644213600000|2022-02-07 06:00:00|11431.3|11430.7|11433.7|11432.8|11434.1|11433.3|11430.7|11429.9|355
1644213900000|2022-02-07 06:05:00|11433.6|11432.7|11435|11434.1|11436.6|11435.9|11433.6|11432.7|263
1644214200000|2022-02-07 06:10:00|11434.8|11433.9|11433|11432.1|11434.9|11434.1|11431.3|11430.6|271
1644214500000|2022-02-07 06:15:00|11433.1|11432.2|11431.8|11430.9|11433.3|11432.4|11429.2|11428.6|353
1644214800000|2022-02-07 06:20:00|11431.5|11430.6|11432.9|11432|11433.8|11433.1|11431.5|11430.6|242
1644215100000|2022-02-07 06:25:00|11432.8|11431.9|11432|11431.4|11433.4|11432.6|11431.5|11430.8|270
1644215400000|2022-02-07 06:30:00|11431.9|11431.3|11433.7|11432.8|11435|11434.1|11431.1|11430.3|324
1644215700000|2022-02-07 06:35:00|11433.8|11432.9|11431.6|11430.7|11433.9|11433|11430.9|11430|171
1644216000000|2022-02-07 06:40:00|11431.5|11430.9|11431.2|11430.3|11432.6|11431.9|11430.2|11429.5|288
1644216300000|2022-02-07 06:45:00|11431.3|11430.4|11431.7|11430.8|11432.6|11431.7|11430.6|11429.7|256
1644216600000|2022-02-07 06:50:00|11431.8|11430.9|11433.4|11432.5|11433.5|11432.8|11430.5|11429.8|363
1644216900000|2022-02-07 06:55:00|11433.3|11432.4|11432|11431.1|11433.4|11432.6|11430.5|11429.8|282
1644217200000|2022-02-07 07:00:00|11431.8|11430.9|11430.9|11430|11433|11432.2|11428.1|11427.5|667
1644217500000|2022-02-07 07:05:00|11430.8|11430.2|11433.9|11433|11435.1|11434.5|11430.6|11429.8|568
1644217800000|2022-02-07 07:10:00|11433.8|11432.9|11431.9|11431|11435.8|11434.9|11431.7|11430.8|487
1644218100000|2022-02-07 07:15:00|11432.1|11431.2|11430.6|11430|11433.9|11433.1|11430.5|11429.7|504
1644218400000|2022-02-07 07:20:00|11430.5|11429.9|11434.3|11433.7|11435.4|11434.7|11430|11429.3|616
1644218700000|2022-02-07 07:25:00|11434.5|11433.9|11430.7|11429.8|11435|11434.3|11430.5|11429.7|454
1644219000000|2022-02-07 07:30:00|11430.8|11429.9|11430.7|11429.8|11431.3|11430.5|11426.1|11425.3|680
1644219300000|2022-02-07 07:35:00|11430.8|11429.9|11430.7|11429.8|11431.4|11430.6|11427.1|11426.5|535
1644219600000|2022-02-07 07:40:00|11430.6|11429.7|11429.8|11429.2|11430.6|11429.9|11425.9|11425.3|508
1644219900000|2022-02-07 07:45:00|11429.9|11429.3|11429|11428.4|11430.8|11430|11428|11427.4|475
1644220200000|2022-02-07 07:50:00|11429.1|11428.5|11430.4|11429.5|11432|11431.4|11428.7|11427.9|503
1644220500000|2022-02-07 07:55:00|11430.3|11429.7|11432.8|11431.9|11434.8|11433.9|11429.9|11429.2|693
1644220800000|2022-02-07 08:00:00|11433.2|11432.3|11434.2|11433.3|11440.9|11440|11433.1|11432.3|967
1644221100000|2022-02-07 08:05:00|11434.3|11433.4|11436.6|11435.7|11437.2|11436.3|11429.6|11428.8|846
1644221400000|2022-02-07 08:10:00|11436.5|11435.6|11436.8|11435.9|11437.8|11437|11433.7|11432.8|793
1644221700000|2022-02-07 08:15:00|11436.7|11436.1|11431.9|11431.3|11436.7|11436.1|11431.2|11430.6|740
1644222000000|2022-02-07 08:20:00|11431.8|11430.9|11434.8|11434.2|11435.4|11434.7|11427.2|11426.3|856
1644222300000|2022-02-07 08:25:00|11434.7|11434.1|11445.8|11444.9|11446.5|11445.6|11434.6|11433.7|962
1644222600000|2022-02-07 08:30:00|11446|11445.1|11446.3|11445.7|11449.7|11449|11444.1|11443.2|802
1644222900000|2022-02-07 08:35:00|11446.2|11445.6|11437.1|11436.2|11446.5|11445.6|11436.7|11435.8|857
1644223200000|2022-02-07 08:40:00|11437.2|11436.3|11444.4|11443.5|11446|11445.1|11435.5|11434.6|781
1644223500000|2022-02-07 08:45:00|11444.5|11443.6|11438.4|11437.5|11445.1|11444.3|11433.9|11433|775
1644223800000|2022-02-07 08:50:00|11438.5|11437.6|11435.3|11434.7|11442.5|11441.6|11434.5|11433.7|638
1644224100000|2022-02-07 08:55:00|11435.4|11434.8|11434.3|11433.7|11436.5|11435.9|11430.5|11429.7|864
1644224400000|2022-02-07 09:00:00|11434.4|11433.8|11428.7|11428.1|11435|11434.2|11427.9|11427.2|738
1644224700000|2022-02-07 09:05:00|11428.8|11428.2|11427.2|11426.3|11429.7|11428.8|11425.4|11424.6|791
1644225000000|2022-02-07 09:10:00|11427.3|11426.4|11423.2|11422.3|11427.7|11426.9|11422.6|11421.9|790
1644225300000|2022-02-07 09:15:00|11423.1|11422.2|11423.6|11422.7|11425.3|11424.5|11422.2|11421.4|708
1644225600000|2022-02-07 09:20:00|11423.7|11423|11419.7|11418.8|11423.8|11423.2|11419.3|11418.6|602
1644225900000|2022-02-07 09:25:00|11419.9|11419.3|11420.5|11419.9|11421.9|11421|11419.3|11418.7|634
1644226200000|2022-02-07 09:30:00|11420.6|11420|11419.3|11418.7|11421.6|11420.8|11415.6|11414.8|717
1644226500000|2022-02-07 09:35:00|11419.4|11418.8|11417|11416.1|11420.3|11419.7|11416.5|11415.9|668
1644226800000|2022-02-07 09:40:00|11417.1|11416.2|11418.6|11418|11419.8|11418.9|11416.2|11415.5|498
1644227100000|2022-02-07 09:45:00|11418.4|11417.8|11424.4|11423.8|11424.9|11424.2|11417.9|11417.3|691
1644227400000|2022-02-07 09:50:00|11424.3|11423.7|11422.2|11421.6|11424.5|11423.8|11422|11421.2|662
1644227700000|2022-02-07 09:55:00|11422.1|11421.5|11424|11423.1|11426.4|11425.7|11421.7|11420.8|566
1644228000000|2022-02-07 10:00:00|11424.1|11423.2|11423.9|11423|11425.3|11424.7|11421|11420.1|650
1644228300000|2022-02-07 10:05:00|11423.8|11422.9|11424.1|11423.5|11426.8|11426|11422.6|11421.8|546
1644228600000|2022-02-07 10:10:00|11424.3|11423.4|11424.5|11423.6|11425.9|11425.2|11422.9|11422.2|454
1644228900000|2022-02-07 10:15:00|11424.4|11423.8|11422.6|11421.7|11425.4|11424.7|11421.9|11421.3|459
1644229200000|2022-02-07 10:20:00|11422.5|11421.6|11429.4|11428.5|11429.4|11428.5|11421.7|11421|578
1644229500000|2022-02-07 10:25:00|11429.3|11428.7|11429.7|11428.8|11431.2|11430.5|11428.6|11427.9|498
1644229800000|2022-02-07 10:30:00|11429.8|11428.9|11426|11425.4|11430.3|11429.6|11425.9|11425.2|489
1644230100000|2022-02-07 10:35:00|11425.8|11425.2|11422.1|11421.2|11427.2|11426.3|11420.6|11419.8|553
1644230400000|2022-02-07 10:40:00|11422.2|11421.3|11423.3|11422.7|11423.7|11422.8|11418.9|11418.1|599
1644230700000|2022-02-07 10:45:00|11423.5|11422.6|11420.6|11419.7|11423.8|11423|11419.6|11418.8|591
1644231000000|2022-02-07 10:50:00|11420.7|11419.8|11420.7|11420.1|11420.9|11420.2|11416.5|11415.8|619
1644231300000|2022-02-07 10:55:00|11420.6|11420|11421.6|11420.7|11423.1|11422.2|11419.4|11418.5|585
1644231600000|2022-02-07 11:00:00|11421.5|11420.6|11424.3|11423.7|11425.8|11425.1|11421|11420.4|652
1644231900000|2022-02-07 11:05:00|11424.2|11423.6|11422.8|11421.9|11426.4|11425.7|11421|11420.4|587
1644232200000|2022-02-07 11:10:00|11422.6|11421.7|11423.6|11422.7|11425.7|11425|11421.3|11420.5|571
1644232500000|2022-02-07 11:15:00|11423.2|11422.3|11425.1|11424.2|11426.5|11425.8|11422.3|11421.6|701
1644232800000|2022-02-07 11:20:00|11425|11424.1|11425.6|11425|11425.9|11425.2|11423.7|11422.9|562
1644233100000|2022-02-07 11:25:00|11425.7|11425.1|11430.6|11429.7|11431.8|11431|11425.6|11424.8|541
1644233400000|2022-02-07 11:30:00|11430.7|11429.8|11434.9|11434|11435|11434.2|11429.2|11428.5|602
1644233700000|2022-02-07 11:35:00|11434.7|11434.1|11436.1|11435.5|11436.1|11435.5|11433.8|11433|604
1644234000000|2022-02-07 11:40:00|11436|11435.4|11439.5|11438.6|11439.8|11438.9|11433.9|11433.1|744
1644234300000|2022-02-07 11:45:00|11439.6|11438.7|11443.3|11442.4|11443.6|11442.7|11436.7|11436|488
1644234600000|2022-02-07 11:50:00|11443.4|11442.5|11444.4|11443.8|11444.4|11443.8|11439.9|11439.1|557
1644234900000|2022-02-07 11:55:00|11444.6|11443.7|11443.5|11442.9|11447|11446.1|11443.2|11442.3|577
1644235200000|2022-02-07 12:00:00|11443.7|11442.8|11447.8|11446.9|11449.3|11448.4|11443.3|11442.4|693
1644235500000|2022-02-07 12:05:00|11447.7|11446.8|11446.6|11445.7|11449.7|11448.8|11444.4|11443.6|684
1644235800000|2022-02-07 12:10:00|11446.7|11445.8|11445.3|11444.4|11447.3|11446.4|11443.8|11443|548
1644236100000|2022-02-07 12:15:00|11445.2|11444.3|11444.8|11444.2|11446.4|11445.8|11443.3|11442.6|670
1644236400000|2022-02-07 12:20:00|11444.7|11443.8|11445.4|11444.8|11445.9|11445.2|11443.2|11442.6|585
1644236700000|2022-02-07 12:25:00|11445.5|11444.9|11445.3|11444.7|11446.3|11445.6|11442.6|11441.7|606
1644237000000|2022-02-07 12:30:00|11445.6|11444.9|11448.8|11448.2|11449.3|11448.7|11444.1|11443.3|630
1644237300000|2022-02-07 12:35:00|11448.4|11447.8|11446.8|11445.9|11449.3|11448.7|11444.3|11443.5|603
1644237600000|2022-02-07 12:40:00|11446.9|11446|11447.2|11446.3|11447.2|11446.4|11444.5|11443.6|487
1644237900000|2022-02-07 12:45:00|11447.1|11446.2|11457.8|11456.9|11457.9|11457.3|11447.1|11446.2|865
1644238200000|2022-02-07 12:50:00|11457.7|11456.8|11458.5|11457.6|11459.3|11458.7|11456|11455.1|561
1644238500000|2022-02-07 12:55:00|11458.6|11457.7|11455.6|11454.7|11458.6|11457.7|11452.4|11451.6|902
1644238800000|2022-02-07 13:00:00|11455.5|11454.9|11453|11452.4|11457|11456.1|11451.4|11450.7|854
1644239100000|2022-02-07 13:05:00|11452.7|11452.1|11448.8|11447.9|11457.3|11456.5|11448.6|11447.9|758
1644239400000|2022-02-07 13:10:00|11449.1|11448.2|11447.2|11446.6|11450.5|11449.8|11445.8|11445.1|658
1644239700000|2022-02-07 13:15:00|11447.3|11446.7|11442.1|11441.2|11447.5|11446.8|11440.9|11440.1|758
1644240000000|2022-02-07 13:20:00|11441.8|11441.4|11442|11441.1|11447.2|11446.3|11441.3|11440.5|933
1644240300000|2022-02-07 13:25:00|11442.1|11441.2|11437.4|11436.8|11442.3|11441.6|11437|11436.2|738
1644240600000|2022-02-07 13:30:00|11437.5|11436.9|11434.6|11434|11437.8|11437.2|11434|11433.3|674
1644240900000|2022-02-07 13:35:00|11434.8|11433.9|11434|11433.4|11435.4|11434.8|11432.6|11431.7|662
1644241200000|2022-02-07 13:40:00|11433.9|11433.3|11432.2|11431.3|11433.9|11433.3|11429.8|11429|671
1644241500000|2022-02-07 13:45:00|11432.1|11431.5|11435.3|11434.4|11437.4|11436.7|11430.3|11429.6|674
1644241800000|2022-02-07 13:50:00|11435.1|11434.5|11438.2|11437.6|11438.8|11437.9|11434.7|11433.8|720
1644242100000|2022-02-07 13:55:00|11438.3|11437.7|11440.3|11439.4|11441.9|11441.3|11434|11433.3|935
1644242400000|2022-02-07 14:00:00|11439.9|11439.3|11440.3|11439.7|11446.6|11446|11439.6|11438.8|923
1644242700000|2022-02-07 14:05:00|11440.4|11439.4|11429.6|11428.7|11440.5|11439.8|11427.7|11426.9|858
1644243000000|2022-02-07 14:10:00|11429.7|11428.8|11427.2|11426.3|11432.8|11432.2|11425.8|11425|798
1644243300000|2022-02-07 14:15:00|11427.3|11426.4|11424.9|11424|11429.7|11428.9|11424.7|11423.9|800
1644243600000|2022-02-07 14:20:00|11424.7|11424.1|11422.7|11421.8|11425.4|11424.6|11420.8|11420.1|692
1644243900000|2022-02-07 14:25:00|11422.8|11421.9|11425.9|11425|11426|11425.2|11422.1|11421.3|746
1644244200000|2022-02-07 14:30:00|11425.8|11425.2|11429|11428.4|11430.2|11429.6|11425.8|11425|913
1644244500000|2022-02-07 14:35:00|11429.1|11428.5|11433|11432.1|11433.4|11432.6|11428.4|11427.6|950
1644244800000|2022-02-07 14:40:00|11432.9|11432|11434.3|11433.4|11434.5|11433.9|11429.9|11429.2|962
1644245100000|2022-02-07 14:45:00|11434.2|11433.6|11431.5|11430.6|11439|11438.4|11430.4|11429.6|919
1644245400000|2022-02-07 14:50:00|11431.3|11430.4|11429.7|11429.1|11433|11432.3|11426.7|11426|941
1644245700000|2022-02-07 14:55:00|11429.8|11429.2|11438.6|11437.7|11440.8|11439.9|11429.8|11429|1082
1644246000000|2022-02-07 15:00:00|11438.5|11437.9|11434.9|11434.3|11440.8|11440.1|11433.6|11432.7|970
1644246300000|2022-02-07 15:05:00|11435|11434.4|11437.8|11437.2|11439.6|11438.9|11434.6|11433.9|806
1644246600000|2022-02-07 15:10:00|11437.7|11437.1|11442.9|11442.3|11443|11442.3|11437.4|11436.8|835
1644246900000|2022-02-07 15:15:00|11442.7|11442.1|11448.2|11447.6|11448.5|11447.9|11442.1|11441.5|580
1644247200000|2022-02-07 15:20:00|11448.1|11447.5|11444|11443.1|11448.6|11448|11442.6|11441.8|767
1644247500000|2022-02-07 15:25:00|11443.5|11442.9|11443.8|11443.2|11445|11444.2|11439.4|11438.8|665
1644247800000|2022-02-07 15:30:00|11443.9|11443.3|11438.8|11437.9|11444.1|11443.5|11436.2|11435.5|767
1644248100000|2022-02-07 15:35:00|11438.9|11438|11435|11434.4|11439.2|11438.3|11433.3|11432.5|638
1644248400000|2022-02-07 15:40:00|11435.1|11434.5|11437.9|11437.3|11438.3|11437.7|11433.8|11433.2|667
1644248700000|2022-02-07 15:45:00|11437.8|11437.2|11441.8|11440.9|11451.5|11450.6|11437.5|11436.9|1084
1644249000000|2022-02-07 15:50:00|11441.5|11440.6|11440.2|11439.3|11442.9|11442|11430.3|11429.4|1342
1644249300000|2022-02-07 15:55:00|11440.3|11439.4|11443.8|11443.2|11447|11446.1|11440.2|11439.4|1182
1644249600000|2022-02-07 16:00:00|11443.6|11443|11443.2|11442.3|11451.5|11450.6|11442.6|11441.8|1165
1644249900000|2022-02-07 16:05:00|11443.1|11442.5|11439.4|11438.5|11443.5|11442.8|11436.5|11435.6|765
1644250200000|2022-02-07 16:10:00|11439.5|11438.6|11436.6|11435.7|11441.3|11440.6|11435.9|11435.2|696
1644250500000|2022-02-07 16:15:00|11436.7|11435.8|11428.1|11427.2|11436.8|11435.9|11428.1|11427.2|924
1644250800000|2022-02-07 16:20:00|11428.2|11427.3|11427.4|11426.5|11428.3|11427.4|11420.5|11419.9|1038
1644251100000|2022-02-07 16:25:00|11427.3|11426.4|11440.7|11439.8|11441.1|11440.2|11426.4|11425.6|953
1644251400000|2022-02-07 16:30:00|11440.6|11439.7|11447|11446.1|11447.2|11446.4|11438.5|11437.6|842
1644251700000|2022-02-07 16:35:00|11447.1|11446.2|11441.7|11441.1|11447.1|11446.3|11439.6|11438.9|716
1644252000000|2022-02-07 16:40:00|11441.8|11440.9|11434.7|11434.1|11444.3|11443.6|11434.6|11433.9|711
1644252300000|2022-02-07 16:45:00|11434.8|11434.2|11435.1|11434.2|11436.6|11435.7|11432.7|11431.9|749
1644252600000|2022-02-07 16:50:00|11435.3|11434.4|11433.6|11433|11437.3|11436.6|11433.6|11432.8|688
1644252900000|2022-02-07 16:55:00|11433.7|11433.1|11434.6|11433.7|11434.8|11433.9|11429.5|11428.9|650
1644253200000|2022-02-07 17:00:00|11434.5|11433.6|11432.7|11432.1|11434.7|11433.8|11431.6|11430.8|567
1644253500000|2022-02-07 17:05:00|11432.6|11432|11430.9|11430|11432.8|11432|11430|11429.3|439
1644253800000|2022-02-07 17:10:00|11430.8|11430.2|11431.7|11431.1|11433.5|11432.8|11430.8|11430.2|320
1644254100000|2022-02-07 17:15:00|11431.6|11431|11430.3|11429.7|11433|11432.4|11430.3|11429.7|344
1644254400000|2022-02-07 17:20:00|11430.2|11429.6|11426.6|11425.7|11430.5|11429.9|11425.9|11425.1|449
1644254700000|2022-02-07 17:25:00|11426.8|11425.9|11423|11422.4|11427.4|11426.5|11422.7|11421.9|457
1644255000000|2022-02-07 17:30:00|11422.9|11422.3|11423|11422.4|11423.3|11422.5|11421.3|11420.5|466
1644255300000|2022-02-07 17:35:00|11423.1|11422.2|11421.7|11420.8|11423.2|11422.5|11419.5|11418.8|353
1644255600000|2022-02-07 17:40:00|11421.6|11420.7|11424.6|11423.7|11425.3|11424.5|11421.2|11420.3|392
1644255900000|2022-02-07 17:45:00|11424.7|11423.8|11422.3|11421.7|11424.7|11424|11421.2|11420.5|340
1644256200000|2022-02-07 17:50:00|11422.4|11421.8|11419.1|11418.5|11423.1|11422.4|11417.7|11416.9|340
1644256500000|2022-02-07 17:55:00|11419|11418.4|11419|11418.4|11421.4|11420.7|11418.3|11417.6|479
1644256800000|2022-02-07 18:00:00|11418.9|11418.3|11419.3|11418.7|11420.4|11419.6|11418.3|11417.7|390
1644257100000|2022-02-07 18:05:00|11419.5|11418.6|11418.4|11417.5|11420.4|11419.5|11418.1|11417.4|297
1644257400000|2022-02-07 18:10:00|11418.5|11417.6|11417.7|11417.1|11420.2|11419.4|11417.6|11416.8|369
1644257700000|2022-02-07 18:15:00|11417.8|11416.9|11418.9|11418|11419.2|11418.3|11417.6|11416.9|320
1644258000000|2022-02-07 18:20:00|11419|11418.1|11419.5|11418.9|11420.2|11419.6|11418.7|11418|248
1644258300000|2022-02-07 18:25:00|11419.7|11418.8|11420.7|11419.8|11420.7|11420.1|11419.3|11418.6|284
1644258600000|2022-02-07 18:30:00|11420.6|11419.7|11422.4|11421.8|11423.5|11422.7|11420.5|11419.7|281
1644258900000|2022-02-07 18:35:00|11422.5|11421.9|11423.1|11422.2|11424.2|11423.5|11422|11421.3|290
1644259200000|2022-02-07 18:40:00|11423|11422.4|11422.4|11421.8|11424.2|11423.4|11421.8|11420.9|284
1644259500000|2022-02-07 18:45:00|11422.6|11422|11423.9|11423.3|11424.6|11423.8|11422.6|11421.9|197
1644259800000|2022-02-07 18:50:00|11423.8|11423.2|11425|11424.1|11425.6|11424.9|11423.6|11422.8|295
1644260100000|2022-02-07 18:55:00|11424.8|11424.2|11427|11426.1|11427.3|11426.7|11424.7|11423.9|286
1644260400000|2022-02-07 19:00:00|11426.9|11426|11426|11425.1|11427.3|11426.6|11425.8|11425.1|282
1644260700000|2022-02-07 19:05:00|11426.1|11425.2|11426.6|11425.7|11426.7|11426.1|11425.7|11425|184
1644261000000|2022-02-07 19:10:00|11426.5|11425.9|11428.7|11427.8|11429.5|11428.9|11426.3|11425.6|235
1644261300000|2022-02-07 19:15:00|11428.9|11428|11427.3|11426.4|11429.7|11428.9|11427.2|11426.3|292
1644261600000|2022-02-07 19:20:00|11427.4|11426.5|11429.4|11428.8|11429.4|11428.8|11427.1|11426.4|216
1644261900000|2022-02-07 19:25:00|11429.6|11429|11431.9|11431|11432.2|11431.5|11429.3|11428.4|252
1644262200000|2022-02-07 19:30:00|11431.8|11430.9|11435.1|11434.2|11435.2|11434.5|11431.8|11430.9|330
1644262500000|2022-02-07 19:35:00|11435|11434.1|11435|11434.1|11436.7|11436|11434.5|11433.7|350
1644262800000|2022-02-07 19:40:00|11434.8|11433.9|11436.5|11435.6|11436.6|11435.9|11433.6|11432.7|324
1644263100000|2022-02-07 19:45:00|11436.6|11435.7|11439.2|11438.3|11439.6|11438.9|11435.7|11435|399
1644263400000|2022-02-07 19:50:00|11439.1|11438.2|11440.4|11439.8|11440.7|11440.1|11437.8|11437|367
1644263700000|2022-02-07 19:55:00|11440.5|11439.9|11443.5|11442.9|11444.2|11443.6|11439.8|11439.1|526
1644264000000|2022-02-07 20:00:00|11443.7|11442.8|11442.2|11441.3|11443.7|11442.8|11439.7|11438.9|343
1644264300000|2022-02-07 20:05:00|11442.3|11441.4|11438.3|11437.7|11442.3|11441.4|11437.9|11437|300
1644264600000|2022-02-07 20:10:00|11438.2|11437.6|11440.2|11439.3|11440.6|11439.9|11437.9|11437|305
1644264900000|2022-02-07 20:15:00|11440.3|11439.4|11439.4|11438.5|11442.6|11441.8|11439.1|11438.4|360
1644265200000|2022-02-07 20:20:00|11439.5|11438.6|11437.9|11437|11439.7|11438.9|11437.5|11436.9|299
1644265500000|2022-02-07 20:25:00|11438|11437.1|11438.9|11438|11439.5|11438.9|11436.3|11435.7|348
1644265800000|2022-02-07 20:30:00|11438.8|11437.9|11440.2|11439.3|11441.2|11440.4|11438.7|11437.8|321
1644266100000|2022-02-07 20:35:00|11440.1|11439.2|11439|11438.1|11442.5|11441.7|11438.7|11438.1|367
1644266400000|2022-02-07 20:40:00|11439.1|11438.2|11437.9|11437.3|11439.1|11438.4|11437.4|11436.5|217
1644266700000|2022-02-07 20:45:00|11437.8|11437.2|11437.9|11437.3|11438.7|11438|11437.2|11436.5|271
1644267000000|2022-02-07 20:50:00|11438.1|11437.5|11438.4|11437.5|11439.2|11438.5|11437.3|11436.6|357
1644267300000|2022-02-07 20:55:00|11438.5|11437.6|11438.8|11438.2|11441.3|11440.5|11438.2|11437.5|549
1644267600000|2022-02-07 21:00:00|11438.6|11438|11440|11439.4|11441.6|11441|11438.3|11437.6|310
1644267900000|2022-02-07 21:05:00|11440.1|11439.2|11440.3|11439.7|11440.8|11440|11439.2|11438.4|139
1644268200000|2022-02-07 21:10:00|11440.4|11439.8|11440.1|11439.5|11440.5|11439.9|11439.9|11439.1|99
1644268500000|2022-02-07 21:15:00|11440.3|11439.4|11438.8|11437.9|11440.5|11439.8|11438.5|11437.8|105
1644268800000|2022-02-07 21:20:00|11438.7|11437.8|11438.1|11437.2|11438.8|11438|11437|11436.2|159
1644269100000|2022-02-07 21:25:00|11437.9|11437.3|11437.5|11436.9|11438.2|11437.5|11437.2|11436.3|133
1644269400000|2022-02-07 21:30:00|11437.6|11437|11437.6|11436.7|11438.1|11437.2|11437.1|11436.4|105
1644269700000|2022-02-07 21:35:00|11437.5|11436.6|11437.1|11436.2|11437.8|11437.1|11436.9|11436.1|142
1644270000000|2022-02-07 21:40:00|11437.2|11436.3|11438.9|11438|11439.9|11439.2|11437|11436.1|147
1644270300000|2022-02-07 21:45:00|11439|11438.1|11441|11440.1|11441.2|11440.3|11438.4|11437.7|190
1644270600000|2022-02-07 21:50:00|11441.1|11440.2|11439.8|11438.9|11441.1|11440.3|11439|11438.1|204
1644270900000|2022-02-07 21:55:00|11439.9|11439|11443|11441.5|11443.5|11441.6|11439.8|11438.6|405
1644271200000|2022-02-07 22:00:00|11443.1|11441.3|11443.1|11438.5|11444.1|11441.5|11443|11438.5|96
1644271500000|2022-02-07 22:05:00|11443.6|11439|11441.9|11437.2|11444.4|11439.5|11441.7|11437|154
1644271800000|2022-02-07 22:10:00|11441.6|11437.3|11442.5|11436.5|11444.4|11438.4|11441.4|11435.8|160
1644272100000|2022-02-07 22:15:00|11442.6|11436.6|11443.7|11439|11446|11442.4|11442.4|11436.4|305
1644272400000|2022-02-07 22:20:00|11443.8|11439.1|11444.1|11441.6|11445.1|11442|11442.8|11437.8|215
1644272700000|2022-02-07 22:25:00|11444|11441.5|11444.6|11438.6|11446.1|11443.3|11442.5|11436.5|259
1644273000000|2022-02-07 22:30:00|11444.5|11438.7|11444.3|11440.2|11445.3|11440.7|11443.3|11437.3|336
1644273300000|2022-02-07 22:35:00|11444.2|11440.1|11443.8|11440|11445.3|11441.2|11443|11439.3|398
1644273600000|2022-02-07 22:40:00|11443.9|11440.1|11444.5|11440.3|11446.3|11441.1|11443.7|11439.8|313
1644273900000|2022-02-07 22:45:00|11444.6|11440.2|11444.2|11439.7|11445.6|11440.5|11443.8|11438.8|510
1644274200000|2022-02-07 22:50:00|11444.1|11439.6|11444.5|11440.5|11445.1|11440.9|11443.5|11438.7|559
1644274500000|2022-02-07 22:55:00|11444.4|11440.4|11442.7|11439.2|11444.9|11440.8|11442.7|11438.5|488
1644274800000|2022-02-07 23:00:00|11442.9|11438.9|11442.9|11439.7|11445.4|11440.4|11440.5|11434.5|1112
1644275100000|2022-02-07 23:05:00|11442.7|11440|11441.4|11439.6|11443.6|11440.4|11440.8|11436.5|511
1644275400000|2022-02-07 23:10:00|11441.3|11439.7|11435.9|11435|11441.4|11439.9|11435.1|11434.2|590
1644275700000|2022-02-07 23:15:00|11435.7|11434.8|11437.5|11436.6|11437.8|11436.9|11434|11433.1|313
1644276000000|2022-02-07 23:20:00|11437.6|11436.7|11437.9|11437|11438.1|11437.2|11437|11436.1|162
1644276300000|2022-02-07 23:25:00|11437.8|11436.9|11437|11436.1|11438.6|11437.7|11436.8|11435.9|119
1644276600000|2022-02-07 23:30:00|11437.1|11436.2|11438.7|11437.8|11438.8|11437.9|11437|11436.1|134
1644276900000|2022-02-07 23:35:00|11438.8|11437.9|11438.9|11438|11439.5|11438.6|11437.8|11436.9|134
1644277200000|2022-02-07 23:40:00|11438.8|11437.9|11438.9|11438|11439.7|11438.8|11438.7|11437.9|89
1644277500000|2022-02-07 23:45:00|11439|11438.1|11440.1|11439.2|11440.2|11439.3|11438.9|11438|79
1644277800000|2022-02-07 23:50:00|11439.9|11439|11440.9|11440.3|11441.5|11440.6|11439.9|11439|126
1644278100000|2022-02-07 23:55:00|11441.1|11440.2|11441.6|11440.7|11441.7|11440.8|11440.8|11440|132
1644278400000|2022-02-08 00:00:00|11441.5|11440.6|11441|11440.4|11442|11441.2|11437.9|11437.1|379
1644278700000|2022-02-08 00:05:00|11440.9|11440.3|11440|11439.1|11441.6|11440.9|11438.3|11437.4|283
1644279000000|2022-02-08 00:10:00|11440.1|11439.2|11437.5|11436.6|11440.2|11439.4|11436.5|11435.7|245
1644279300000|2022-02-08 00:15:00|11437.6|11436.7|11441.4|11440.5|11441.5|11440.7|11437.2|11436.4|281
1644279600000|2022-02-08 00:20:00|11441.5|11440.6|11439.3|11438.7|11442|11441.4|11438.2|11437.5|192
1644279900000|2022-02-08 00:25:00|11439.2|11438.6|11439.7|11439.1|11440|11439.3|11438.6|11437.9|156
1644280200000|2022-02-08 00:30:00|11439.8|11439.2|11442|11441.1|11442.4|11441.7|11438.7|11437.9|180
1644280500000|2022-02-08 00:35:00|11441.9|11441|11442.4|11441.5|11443|11442.4|11441.2|11440.6|178
1644280800000|2022-02-08 00:40:00|11442.2|11441.6|11442.3|11441.4|11442.4|11441.7|11441.4|11440.8|181
1644281100000|2022-02-08 00:45:00|11442.2|11441.3|11442.9|11442|11443|11442.2|11441.5|11440.9|150
1644281400000|2022-02-08 00:50:00|11442.7|11442.1|11442.7|11441.8|11443.4|11442.8|11441.5|11440.8|327
1644281700000|2022-02-08 00:55:00|11442.8|11441.9|11443.2|11442.3|11443.3|11442.6|11441.1|11440.3|260
1644282000000|2022-02-08 01:00:00|11443|11442.4|11442.8|11441.9|11443.1|11442.5|11441.5|11440.8|302
1644282300000|2022-02-08 01:05:00|11442.9|11442|11445.4|11444.5|11446.5|11445.8|11442.7|11442|261
1644282600000|2022-02-08 01:10:00|11445.2|11444.3|11443|11442.1|11445.3|11444.6|11441|11440.4|416
1644282900000|2022-02-08 01:15:00|11442.9|11442|11445.4|11444.5|11445.8|11445|11442|11441.2|363
1644283200000|2022-02-08 01:20:00|11445.3|11444.4|11446.1|11445.2|11446.1|11445.2|11444.2|11443.4|226
1644283500000|2022-02-08 01:25:00|11446|11445.5|11448.1|11447.2|11449.3|11448.5|11446|11445.2|317
1644283800000|2022-02-08 01:30:00|11448|11447.1|11444.7|11443.8|11448|11447.1|11444.3|11443.6|402
1644284100000|2022-02-08 01:35:00|11444.8|11443.9|11442.7|11441.8|11444.8|11443.9|11441.4|11440.6|307
1644284400000|2022-02-08 01:40:00|11442.5|11441.9|11444.8|11444.2|11444.9|11444.3|11442.1|11441.4|257
1644284700000|2022-02-08 01:45:00|11444.7|11444.1|11441.7|11441.1|11445|11444.4|11441.1|11440.4|315
1644285000000|2022-02-08 01:50:00|11441.8|11440.9|11437.4|11436.5|11442.3|11441.6|11436.5|11435.8|486
1644285300000|2022-02-08 01:55:00|11437.2|11436.3|11436.2|11435.6|11439.2|11438.3|11435.8|11435.1|351
1644285600000|2022-02-08 02:00:00|11436.1|11435.5|11433.6|11433|11436.4|11435.6|11432|11431.2|419
1644285900000|2022-02-08 02:05:00|11433.5|11432.9|11431|11430.4|11434.9|11434|11430.5|11429.8|318
1644286200000|2022-02-08 02:10:00|11431.2|11430.3|11432.1|11431.5|11433.2|11432.4|11429|11428.3|491
1644286500000|2022-02-08 02:15:00|11432|11431.4|11430.2|11429.6|11432.1|11431.5|11429.2|11428.5|345
1644286800000|2022-02-08 02:20:00|11430.1|11429.5|11428.7|11428.1|11430.2|11429.6|11427.2|11426.4|252
1644287100000|2022-02-08 02:25:00|11428.6|11428|11430.1|11429.5|11430.4|11429.8|11428.5|11427.9|193
1644287400000|2022-02-08 02:30:00|11430|11429.4|11428.6|11427.7|11430.9|11430.3|11427.5|11426.9|323
1644287700000|2022-02-08 02:35:00|11428.7|11427.8|11429.7|11429.1|11430.3|11429.7|11428.1|11427.3|328
1644288000000|2022-02-08 02:40:00|11429.8|11429.2|11430.6|11430|11431.2|11430.5|11429.6|11429|249
1644288300000|2022-02-08 02:45:00|11430.7|11430.1|11431.2|11430.3|11432.2|11431.5|11430.5|11429.9|211
1644288600000|2022-02-08 02:50:00|11431.1|11430.5|11430.4|11429.8|11431.5|11430.8|11429.9|11429.3|250
1644288900000|2022-02-08 02:55:00|11430.2|11429.6|11430.6|11430|11432.2|11431.6|11429.7|11429|464
1644289200000|2022-02-08 03:00:00|11430.7|11430.1|11430.9|11430.3|11432.1|11431.4|11429.8|11429|197
1644289500000|2022-02-08 03:05:00|11431|11430.4|11430.8|11430.2|11431|11430.4|11429.5|11428.9|210
1644289800000|2022-02-08 03:10:00|11430.7|11430.1|11431.2|11430.6|11431.3|11430.7|11430.1|11429.3|153
1644290100000|2022-02-08 03:15:00|11431.3|11430.7|11430.3|11429.7|11432.6|11432|11430.2|11429.6|209
1644290400000|2022-02-08 03:20:00|11430.2|11429.6|11431.2|11430.6|11431.6|11431|11430|11429.4|255
1644290700000|2022-02-08 03:25:00|11431.3|11430.7|11429.7|11428.8|11431.3|11430.7|11429.5|11428.7|281
1644291000000|2022-02-08 03:30:00|11429.6|11428.7|11429.7|11429.1|11430.4|11429.7|11429.4|11428.6|177
1644291300000|2022-02-08 03:35:00|11429.8|11429.2|11431.1|11430.2|11431.4|11430.8|11429.8|11429.2|189
1644291600000|2022-02-08 03:40:00|11430.9|11430.3|11431.6|11430.7|11432.1|11431.4|11430.4|11429.7|214
1644291900000|2022-02-08 03:45:00|11431.5|11430.6|11430.9|11430.3|11431.6|11430.9|11430.6|11429.8|200
1644292200000|2022-02-08 03:50:00|11431|11430.1|11431.4|11430.8|11431.6|11431|11430.7|11430|177
1644292500000|2022-02-08 03:55:00|11431.3|11430.7|11430.3|11429.7|11431.4|11430.8|11430|11429.2|233
1644292800000|2022-02-08 04:00:00|11430.4|11429.8|11429.9|11429.3|11430.6|11430|11429.3|11428.6|189
1644293100000|2022-02-08 04:05:00|11430.1|11429.2|11429.4|11428.8|11430.1|11429.3|11428.9|11428.3|123
1644293400000|2022-02-08 04:10:00|11429.3|11428.7|11430.7|11429.8|11430.8|11430|11429.3|11428.6|135
1644293700000|2022-02-08 04:15:00|11430.8|11429.9|11430.2|11429.3|11431.3|11430.5|11430|11429.2|151
1644294000000|2022-02-08 04:20:00|11430.1|11429.2|11429.5|11428.9|11430.3|11429.7|11429.2|11428.6|133
1644294300000|2022-02-08 04:25:00|11429.6|11429|11430.6|11430|11431|11430.3|11429.6|11429|152
1644294600000|2022-02-08 04:30:00|11430.5|11429.9|11428.6|11427.7|11430.9|11430.3|11428.4|11427.7|151
1644294900000|2022-02-08 04:35:00|11428.3|11427.8|11428.9|11428.3|11429.7|11429|11428.3|11427.7|116
1644295200000|2022-02-08 04:40:00|11428.8|11428.2|11425.5|11424.9|11428.9|11428.3|11425.2|11424.6|290
1644295500000|2022-02-08 04:45:00|11425.4|11424.8|11425|11424.1|11425.7|11424.9|11423.2|11422.6|293
1644295800000|2022-02-08 04:50:00|11424.8|11424.2|11423.1|11422.5|11425.5|11424.7|11422.1|11421.3|257
1644296100000|2022-02-08 04:55:00|11423.2|11422.6|11424.2|11423.3|11424.9|11424|11423.2|11422.4|258
1644296400000|2022-02-08 05:00:00|11424.3|11423.4|11424.2|11423.3|11425.6|11425|11423.1|11422.3|286
1644296700000|2022-02-08 05:05:00|11424.3|11423.4|11423.1|11422.2|11424.3|11423.4|11422.5|11421.9|313
1644297000000|2022-02-08 05:10:00|11423.2|11422.3|11422.4|11421.5|11423.4|11422.8|11422.1|11421.3|260
1644297300000|2022-02-08 05:15:00|11422.3|11421.7|11423.2|11422.3|11424.4|11423.6|11422.3|11421.5|246
1644297600000|2022-02-08 05:20:00|11422.8|11421.9|11421.4|11420.5|11422.8|11421.9|11420.4|11419.6|311
1644297900000|2022-02-08 05:25:00|11421.5|11420.6|11420.2|11419.3|11421.9|11421.2|11419.8|11419.1|268
1644298200000|2022-02-08 05:30:00|11420|11419.4|11419.2|11418.3|11420.1|11419.4|11418|11417.3|323
1644298500000|2022-02-08 05:35:00|11419|11418.4|11419.2|11418.6|11420.8|11420.1|11418.7|11418|289
1644298800000|2022-02-08 05:40:00|11419.4|11418.5|11419.5|11418.6|11419.8|11419|11419|11418.3|256
1644299100000|2022-02-08 05:45:00|11419.4|11418.5|11419.3|11418.4|11419.7|11419|11419|11418.3|210
1644299400000|2022-02-08 05:50:00|11419.2|11418.6|11417.1|11416.5|11419.4|11418.6|11415.7|11414.9|270
1644299700000|2022-02-08 05:55:00|11417.2|11416.6|11417.5|11416.6|11419|11418.3|11416.7|11416|402
1644300000000|2022-02-08 06:00:00|11417.4|11416.5|11415.4|11414.5|11417.4|11416.6|11414.1|11413.4|376
1644300300000|2022-02-08 06:05:00|11415.5|11414.6|11416.1|11415.2|11417.2|11416.4|11415.1|11414.4|329
1644300600000|2022-02-08 06:10:00|11416.2|11415.3|11416.7|11415.8|11417.4|11416.5|11415.2|11414.5|202
1644300900000|2022-02-08 06:15:00|11416.4|11415.5|11415.9|11415|11416.4|11415.5|11414.5|11413.7|182
1644301200000|2022-02-08 06:20:00|11416|11415.1|11418.1|11417.2|11418.8|11418|11415.1|11414.3|310
1644301500000|2022-02-08 06:25:00|11418|11417.1|11419.7|11418.8|11419.9|11419.1|11417.2|11416.5|272
1644301800000|2022-02-08 06:30:00|11419.3|11418.7|11421.7|11421.1|11421.9|11421.3|11419|11418.3|339
1644302100000|2022-02-08 06:35:00|11421.6|11421|11422.8|11421.9|11423.9|11423.3|11421.3|11420.7|292
1644302400000|2022-02-08 06:40:00|11422.7|11421.8|11423.5|11422.9|11423.8|11423|11421.1|11420.4|266
1644302700000|2022-02-08 06:45:00|11423.7|11422.8|11418.7|11417.8|11423.8|11422.9|11418.1|11417.4|314
1644303000000|2022-02-08 06:50:00|11418.9|11418.3|11419.7|11418.8|11420.8|11420|11418.7|11417.8|296
1644303300000|2022-02-08 06:55:00|11419.6|11419|11420.3|11419.4|11422.3|11421.5|11419|11418.3|359
1644303600000|2022-02-08 07:00:00|11420.4|11419.5|11420.8|11419.9|11421.4|11420.5|11418.1|11417.2|545
1644303900000|2022-02-08 07:05:00|11420.7|11419.8|11417.7|11417.1|11421|11420.4|11417.7|11417.1|392
1644304200000|2022-02-08 07:10:00|11417.8|11417.2|11406|11405.1|11418.1|11417.3|11406|11405.1|661
1644304500000|2022-02-08 07:15:00|11405.6|11405|11409.6|11409|11410.1|11409.4|11401.1|11400.2|958
1644304800000|2022-02-08 07:20:00|11409.7|11409.1|11406.7|11405.8|11410.2|11409.4|11405|11404.4|682
1644305100000|2022-02-08 07:25:00|11406.5|11405.9|11399.3|11398.4|11408.8|11408|11398.4|11397.5|663
1644305400000|2022-02-08 07:30:00|11399.2|11398.3|11398.8|11398.2|11404.3|11403.4|11396.6|11395.8|849
1644305700000|2022-02-08 07:35:00|11399|11398.1|11401.1|11400.2|11402.3|11401.4|11397.2|11396.3|725
1644306000000|2022-02-08 07:40:00|11400.9|11400.3|11404.3|11403.4|11405.3|11404.4|11398.2|11397.5|736
1644306300000|2022-02-08 07:45:00|11404.4|11403.5|11403.1|11402.2|11405.6|11404.7|11402.6|11401.9|528
1644306600000|2022-02-08 07:50:00|11403.4|11402.5|11399.6|11398.7|11403.4|11402.6|11398.8|11398.1|545
1644306900000|2022-02-08 07:55:00|11399.4|11398.5|11399.4|11398.5|11401.9|11401.3|11398.1|11397.2|656
1644307200000|2022-02-08 08:00:00|11399.5|11398.6|11406.2|11405.3|11408.3|11407.7|11399.1|11398.2|1010
1644307500000|2022-02-08 08:05:00|11406.1|11405.5|11402.3|11401.4|11407.4|11406.6|11400.5|11399.7|824
1644307800000|2022-02-08 08:10:00|11402.4|11401.5|11402.2|11401.3|11405.2|11404.5|11401.7|11401.1|743
1644308100000|2022-02-08 08:15:00|11402.3|11401.4|11403.7|11402.8|11407.5|11406.9|11398.9|11398.2|917
1644308400000|2022-02-08 08:20:00|11403.6|11402.7|11402.3|11401.4|11405.3|11404.5|11400|11399.1|716
1644308700000|2022-02-08 08:25:00|11402.4|11401.5|11402.1|11401.2|11403.4|11402.7|11398.4|11397.6|735
1644309000000|2022-02-08 08:30:00|11402.2|11401.3|11402.4|11401.5|11404.5|11403.7|11399.1|11398.2|725
1644309300000|2022-02-08 08:35:00|11402.3|11401.4|11401.2|11400.3|11402.8|11402.2|11399.2|11398.6|600
1644309600000|2022-02-08 08:40:00|11401.1|11400.5|11402.5|11401.9|11405.4|11404.8|11400.8|11400.1|628
1644309900000|2022-02-08 08:45:00|11402.4|11401.8|11407.3|11406.7|11408.1|11407.3|11402.4|11401.8|733
1644310200000|2022-02-08 08:50:00|11407.2|11406.6|11405.2|11404.6|11409.7|11409.1|11404.9|11404.1|626
1644310500000|2022-02-08 08:55:00|11405.1|11404.5|11405.6|11404.7|11406.5|11405.9|11402.3|11401.7|650
1644310800000|2022-02-08 09:00:00|11405.5|11404.6|11404.2|11403.3|11408.8|11407.9|11403.6|11402.7|609
1644311100000|2022-02-08 09:05:00|11404.3|11403.4|11404.2|11403.3|11406.8|11405.9|11403.7|11402.9|505
1644311400000|2022-02-08 09:10:00|11404.1|11403.2|11400.5|11399.6|11404.1|11403.2|11399.6|11399|576
1644311700000|2022-02-08 09:15:00|11400.4|11399.5|11401.8|11400.9|11403.6|11402.8|11398.3|11397.6|675
1644312000000|2022-02-08 09:20:00|11401.7|11400.8|11405.4|11404.5|11405.8|11405.2|11400.5|11399.8|527
1644312300000|2022-02-08 09:25:00|11405.3|11404.7|11408.3|11407.7|11409.1|11408.2|11404.3|11403.7|568
1644312600000|2022-02-08 09:30:00|11408.2|11407.6|11404.1|11403.2|11408.4|11407.7|11404.1|11403.2|553
1644312900000|2022-02-08 09:35:00|11403.9|11403|11404.1|11403.2|11405.8|11405|11401.7|11401.1|573
1644313200000|2022-02-08 09:40:00|11404.2|11403.3|11401.7|11401.1|11404.7|11404.1|11400.1|11399.3|639
1644313500000|2022-02-08 09:45:00|11401.9|11401.3|11402.3|11401.7|11404.9|11404.2|11400.8|11400|592
1644313800000|2022-02-08 09:50:00|11402.4|11401.8|11406.3|11405.4|11406.5|11405.6|11401.7|11400.9|726
1644314100000|2022-02-08 09:55:00|11406.2|11405.3|11406.3|11405.4|11409.1|11408.4|11404.4|11403.6|727
1644314400000|2022-02-08 10:00:00|11406.2|11405.3|11403.3|11402.7|11407.5|11406.9|11402.7|11402.1|568
1644314700000|2022-02-08 10:05:00|11403.2|11402.6|11408|11407.4|11409.6|11408.7|11403.2|11402.6|580
1644315000000|2022-02-08 10:10:00|11408.1|11407.5|11409.9|11409|11410.3|11409.5|11406.2|11405.5|561
1644315300000|2022-02-08 10:15:00|11409.8|11408.9|11412.1|11411.5|11412.6|11411.7|11409.3|11408.6|415
1644315600000|2022-02-08 10:20:00|11412.4|11411.6|11412.3|11411.4|11414|11413.1|11410.1|11409.4|560
1644315900000|2022-02-08 10:25:00|11412.4|11411.5|11413.4|11412.8|11413.6|11413|11409.6|11408.7|641
1644316200000|2022-02-08 10:30:00|11413.5|11412.9|11413.5|11412.6|11414.9|11414.1|11412.4|11411.7|553
1644316500000|2022-02-08 10:35:00|11413.6|11412.7|11411.7|11411.1|11414|11413.2|11409.2|11408.4|445
1644316800000|2022-02-08 10:40:00|11411.8|11411.2|11417.1|11416.5|11417.1|11416.5|11411.2|11410.6|489
1644317100000|2022-02-08 10:45:00|11417.2|11416.3|11419.4|11418.5|11420|11419.3|11416.2|11415.4|608
1644317400000|2022-02-08 10:50:00|11419.5|11418.6|11421.5|11420.6|11421.8|11421.1|11419.2|11418.5|578
1644317700000|2022-02-08 10:55:00|11421.4|11420.8|11428.5|11427.6|11428.9|11428|11419.3|11418.7|700
1644318000000|2022-02-08 11:00:00|11428.6|11427.7|11425.5|11424.6|11431.3|11430.7|11424.9|11424|795
1644318300000|2022-02-08 11:05:00|11425.6|11424.7|11428.8|11428.2|11430.8|11430|11425.4|11424.6|671
1644318600000|2022-02-08 11:10:00|11428.7|11428.1|11430.1|11429.5|11430.4|11429.8|11427.7|11427.1|509
1644318900000|2022-02-08 11:15:00|11430|11429.4|11425.8|11425.2|11430.1|11429.5|11425.6|11424.8|614
1644319200000|2022-02-08 11:20:00|11425.9|11425.3|11427.9|11427.3|11428.3|11427.7|11425.4|11424.8|462
1644319500000|2022-02-08 11:25:00|11427.8|11427.2|11425.7|11425.1|11428.2|11427.5|11425|11424.3|519
1644319800000|2022-02-08 11:30:00|11425.5|11424.9|11425.9|11425.3|11426.2|11425.3|11422.8|11421.9|475
1644320100000|2022-02-08 11:35:00|11425.8|11425.2|11428|11427.1|11428|11427.3|11423.7|11423|554
1644320400000|2022-02-08 11:40:00|11427.9|11427|11429.6|11429|11429.6|11429|11425.4|11424.7|433
1644320700000|2022-02-08 11:45:00|11429.7|11429.1|11431.6|11430.7|11434.1|11433.2|11429.4|11428.8|619
1644321000000|2022-02-08 11:50:00|11431.4|11430.8|11426.5|11425.9|11433.4|11432.6|11426.4|11425.6|525
1644321300000|2022-02-08 11:55:00|11426.4|11425.8|11426.7|11426.1|11428.2|11427.5|11425.4|11424.7|671
1644321600000|2022-02-08 12:00:00|11426.6|11426|11424.2|11423.3|11427.1|11426.5|11422.5|11421.9|674
1644321900000|2022-02-08 12:05:00|11424.3|11423.4|11425.8|11424.9|11427.5|11426.9|11423.8|11423.2|506
1644322200000|2022-02-08 12:10:00|11425.9|11425|11425.1|11424.2|11426.8|11426|11424|11423.1|594
1644322500000|2022-02-08 12:15:00|11425|11424.1|11424.4|11423.8|11425.3|11424.7|11422.7|11421.9|489
1644322800000|2022-02-08 12:20:00|11424.6|11424|11422.8|11421.9|11424.7|11424.1|11422.2|11421.6|443
1644323100000|2022-02-08 12:25:00|11423.2|11422.2|11420.1|11419.5|11423.5|11422.7|11417.3|11416.6|624
1644323400000|2022-02-08 12:30:00|11420.5|11419.9|11420.9|11420.3|11423.2|11422.6|11418.5|11417.9|492
1644323700000|2022-02-08 12:35:00|11420.8|11420.2|11423.9|11423.3|11424|11423.4|11420.3|11419.7|550
1644324000000|2022-02-08 12:40:00|11423.8|11423.2|11422.7|11421.8|11424.2|11423.5|11421.3|11420.5|516
1644324300000|2022-02-08 12:45:00|11422.6|11421.7|11420.7|11420.1|11423.5|11422.8|11420.4|11419.7|438
1644324600000|2022-02-08 12:50:00|11420.8|11420.2|11419.7|11419.1|11422.2|11421.6|11418.5|11417.9|474
1644324900000|2022-02-08 12:55:00|11419.6|11419|11418.3|11417.4|11419.8|11419.2|11415.5|11414.8|712
1644325200000|2022-02-08 13:00:00|11418.2|11417.6|11410.1|11409.5|11418.2|11417.6|11410.1|11409.4|867
1644325500000|2022-02-08 13:05:00|11409.7|11409.1|11407.6|11407|11412.5|11411.9|11407.2|11406.6|780
1644325800000|2022-02-08 13:10:00|11407.7|11407.1|11407.8|11406.9|11410.4|11409.7|11405.9|11405.3|564
1644326100000|2022-02-08 13:15:00|11407.6|11407|11408.2|11407.3|11410.3|11409.7|11405.9|11405.3|674
1644326400000|2022-02-08 13:20:00|11408.1|11407.2|11405.6|11405|11408.3|11407.5|11400.7|11399.8|776
1644326700000|2022-02-08 13:25:00|11405.5|11404.9|11405.7|11404.8|11406.3|11405.7|11402.8|11402|635
1644327000000|2022-02-08 13:30:00|11405.6|11404.7|11408.2|11407.3|11410.4|11409.8|11405.2|11404.3|615
1644327300000|2022-02-08 13:35:00|11408.3|11407.4|11408.3|11407.7|11411|11410.3|11407.8|11407.2|711
1644327600000|2022-02-08 13:40:00|11408.2|11407.6|11407.1|11406.5|11409.5|11408.7|11407|11406.3|561
1644327900000|2022-02-08 13:45:00|11407|11406.4|11410.5|11409.9|11412.3|11411.7|11406.4|11405.7|643
1644328200000|2022-02-08 13:50:00|11410.6|11410|11410.5|11409.9|11411.3|11410.6|11408|11407.3|530
1644328500000|2022-02-08 13:55:00|11410.6|11410|11409.1|11408.5|11411.1|11410.3|11407.6|11407|672
1644328800000|2022-02-08 14:00:00|11409.4|11408.4|11407.1|11406.5|11410.4|11409.7|11406|11405.4|731
1644329100000|2022-02-08 14:05:00|11407.4|11406.8|11411.5|11410.9|11414.2|11413.6|11407.1|11406.5|733
1644329400000|2022-02-08 14:10:00|11411.6|11411|11415.7|11415.1|11415.9|11415.3|11409.4|11408.7|657
1644329700000|2022-02-08 14:15:00|11415.8|11415.2|11421.6|11421|11423.2|11422.4|11415.5|11414.7|752
1644330000000|2022-02-08 14:20:00|11421.5|11420.9|11421.7|11420.8|11424.2|11423.6|11421.3|11420.7|628
1644330300000|2022-02-08 14:25:00|11421.6|11421|11414.1|11413.5|11421.7|11421.1|11413.8|11413.1|637
1644330600000|2022-02-08 14:30:00|11414|11413.4|11417.8|11417.2|11420.2|11419.4|11413.7|11413|926
1644330900000|2022-02-08 14:35:00|11417.9|11417|11413.7|11413.1|11418.1|11417.4|11412.6|11412|797
1644331200000|2022-02-08 14:40:00|11413.5|11412.8|11418|11417.4|11420.5|11419.8|11413.5|11412.8|721
1644331500000|2022-02-08 14:45:00|11418.1|11417.5|11416.3|11415.4|11420.7|11419.9|11415.2|11414.6|710
1644331800000|2022-02-08 14:50:00|11416.4|11415.7|11411.7|11410.8|11417.4|11416.6|11408.2|11407.5|787
1644332100000|2022-02-08 14:55:00|11411.8|11410.9|11409.1|11408.2|11412|11411.3|11407.3|11406.7|777
1644332400000|2022-02-08 15:00:00|11409|11408.1|11405.7|11405.1|11410.7|11410.1|11404.5|11403.8|688
1644332700000|2022-02-08 15:05:00|11405.8|11405.2|11405.6|11404.7|11409.3|11408.6|11403.6|11402.8|687
1644333000000|2022-02-08 15:10:00|11405.5|11404.9|11414.5|11413.9|11416.9|11416|11405.5|11404.7|796
1644333300000|2022-02-08 15:15:00|11414.6|11413.7|11412.3|11411.4|11417.1|11416.3|11412|11411.4|775
1644333600000|2022-02-08 15:20:00|11412.2|11411.6|11408.8|11407.9|11413.6|11412.8|11408|11407.2|662
1644333900000|2022-02-08 15:25:00|11408.7|11407.8|11406.1|11405.2|11413.2|11412.6|11403.5|11402.7|702
1644334200000|2022-02-08 15:30:00|11405.8|11404.9|11408.8|11408.2|11409.9|11409.3|11405.4|11404.7|682
1644334500000|2022-02-08 15:35:00|11408.9|11408|11408.7|11407.8|11410.8|11410|11405|11404.4|678
1644334800000|2022-02-08 15:40:00|11408.9|11408|11412.6|11412|11414.7|11414.1|11408.1|11407.5|633
1644335100000|2022-02-08 15:45:00|11412.9|11412.3|11418.4|11417.8|11419.1|11418.4|11412.2|11411.6|705
1644335400000|2022-02-08 15:50:00|11418.5|11417.9|11419.3|11418.7|11420.1|11419.5|11414.2|11413.5|724
1644335700000|2022-02-08 15:55:00|11419.2|11418.6|11418.6|11418|11422.4|11421.6|11417.9|11417.3|771
1644336000000|2022-02-08 16:00:00|11418.7|11418.1|11415.7|11414.8|11421.3|11420.6|11414.7|11413.9|681
1644336300000|2022-02-08 16:05:00|11415.8|11414.9|11413.7|11412.8|11417.9|11417.1|11412.4|11411.7|677
1644336600000|2022-02-08 16:10:00|11413.6|11412.7|11415.2|11414.6|11416.7|11416|11412.6|11412|518
1644336900000|2022-02-08 16:15:00|11415.5|11414.9|11416.5|11415.9|11417.3|11416.6|11412.9|11412.2|519
1644337200000|2022-02-08 16:20:00|11416.4|11415.8|11418.7|11417.8|11419.3|11418.6|11416.4|11415.6|367
1644337500000|2022-02-08 16:25:00|11418.8|11417.9|11414.4|11413.5|11419.1|11418.4|11412.3|11411.7|484
1644337800000|2022-02-08 16:30:00|11414.3|11413.4|11411.9|11411|11417|11416.3|11411.4|11410.7|405
1644338100000|2022-02-08 16:35:00|11411.7|11410.8|11415|11414.4|11415.5|11414.6|11410.1|11409.3|471
1644338400000|2022-02-08 16:40:00|11415.2|11414.3|11418.2|11417.6|11418.6|11418|11415.1|11414.2|457
1644338700000|2022-02-08 16:45:00|11418.1|11417.5|11416.2|11415.3|11420.3|11419.7|11415.9|11415.2|337
1644339000000|2022-02-08 16:50:00|11416|11415.4|11418.7|11418.1|11418.9|11418.2|11412.9|11412.2|360
1644339300000|2022-02-08 16:55:00|11418.9|11418.3|11415.1|11414.5|11419.8|11419.2|11414.8|11414.1|353
1644339600000|2022-02-08 17:00:00|11415.3|11414.7|11418.6|11417.7|11419.4|11418.6|11415|11414.2|327
1644339900000|2022-02-08 17:05:00|11418.7|11417.8|11417.3|11416.7|11418.7|11417.9|11415.5|11414.7|264
1644340200000|2022-02-08 17:10:00|11417.6|11417|11420.3|11419.7|11420.8|11420|11417.5|11416.9|274
1644340500000|2022-02-08 17:15:00|11420.2|11419.6|11423.2|11422.6|11423.2|11422.6|11418.7|11418.1|390
1644340800000|2022-02-08 17:20:00|11423.1|11422.5|11421.9|11421|11423.5|11422.8|11421.7|11420.9|259
1644341100000|2022-02-08 17:25:00|11421.7|11420.8|11421.7|11421.1|11422.9|11422.2|11420.2|11419.5|234
1644341400000|2022-02-08 17:30:00|11421.8|11420.9|11421.9|11421.3|11423.8|11423.1|11421.1|11420.3|268
1644341700000|2022-02-08 17:35:00|11422|11421.4|11422.2|11421.6|11423.8|11423.2|11421.6|11420.9|212
1644342000000|2022-02-08 17:40:00|11422.3|11421.7|11419.6|11419|11423.5|11422.9|11418.6|11417.8|299
1644342300000|2022-02-08 17:45:00|11419.7|11418.8|11418.6|11418|11420.6|11419.8|11417.9|11417.3|248
1644342600000|2022-02-08 17:50:00|11418.7|11418.1|11420.5|11419.9|11421.6|11421|11418.6|11417.8|277
1644342900000|2022-02-08 17:55:00|11420.6|11420|11421.2|11420.3|11422.7|11421.9|11419.9|11419.1|342
1644343200000|2022-02-08 18:00:00|11421.1|11420.2|11416.7|11416.1|11421.1|11420.3|11416.6|11416|310
1644343500000|2022-02-08 18:05:00|11416.9|11416|11417.5|11416.9|11418.2|11417.5|11416.6|11415.9|256
1644343800000|2022-02-08 18:10:00|11417.4|11416.8|11416.5|11415.9|11419.1|11418.4|11416.1|11415.5|187
1644344100000|2022-02-08 18:15:00|11416.6|11416|11403.8|11402.9|11417.4|11416.8|11403.7|11402.9|757
1644344400000|2022-02-08 18:20:00|11404.1|11403.2|11404.3|11403.4|11407|11406.1|11401.8|11401.2|454
1644344700000|2022-02-08 18:25:00|11404|11403.1|11406.7|11405.8|11406.8|11406.1|11403.6|11402.7|386
1644345000000|2022-02-08 18:30:00|11406.6|11405.7|11410.7|11410.1|11410.9|11410.3|11406.1|11405.3|309
1644345300000|2022-02-08 18:35:00|11410.6|11410|11411.6|11411|11411.8|11411.2|11409.6|11408.8|217
1644345600000|2022-02-08 18:40:00|11411.7|11411.1|11415.8|11414.9|11416|11415.3|11411.7|11410.9|244
1644345900000|2022-02-08 18:45:00|11416.1|11415.2|11416|11415.1|11417.2|11416.4|11415.3|11414.6|258
1644346200000|2022-02-08 18:50:00|11416.1|11415.2|11418.2|11417.6|11419|11418.2|11415.7|11415|220
1644346500000|2022-02-08 18:55:00|11418.3|11417.4|11423.2|11422.3|11423.4|11422.7|11418.1|11417.4|266
1644346800000|2022-02-08 19:00:00|11423.1|11422.2|11423.3|11422.4|11423.3|11422.5|11420.1|11419.3|257
1644347100000|2022-02-08 19:05:00|11423.4|11422.5|11423.8|11422.9|11424.2|11423.5|11422.8|11422.2|209
1644347400000|2022-02-08 19:10:00|11423.7|11422.8|11423.7|11422.8|11424.2|11423.6|11422.9|11422.2|210
1644347700000|2022-02-08 19:15:00|11423.5|11422.9|11424.2|11423.6|11424.3|11423.6|11422.7|11421.9|205
1644348000000|2022-02-08 19:20:00|11424.3|11423.4|11419.7|11419.1|11424.4|11423.6|11419.6|11418.8|284
1644348300000|2022-02-08 19:25:00|11419.9|11419|11420.8|11419.9|11421.4|11420.5|11419.3|11418.5|280
1644348600000|2022-02-08 19:30:00|11420.7|11420.1|11420.5|11419.6|11421.2|11420.5|11419.8|11419.1|183
1644348900000|2022-02-08 19:35:00|11420.6|11419.7|11420.2|11419.6|11421.4|11420.7|11419.5|11418.7|218
1644349200000|2022-02-08 19:40:00|11420.1|11419.5|11416|11415.4|11420.6|11420|11415.9|11415.3|274
1644349500000|2022-02-08 19:45:00|11415.9|11415.3|11414.3|11413.4|11417.1|11416.2|11413.8|11413.1|278
1644349800000|2022-02-08 19:50:00|11414.4|11413.5|11415.1|11414.5|11415.4|11414.8|11411.9|11411.1|319
1644350100000|2022-02-08 19:55:00|11415|11414.4|11415.1|11414.2|11416.4|11415.6|11413.6|11412.8|395
1644350400000|2022-02-08 20:00:00|11414.9|11414.3|11416.3|11415.7|11417.4|11416.5|11413.5|11412.7|354
1644350700000|2022-02-08 20:05:00|11416.2|11415.6|11419|11418.1|11420.3|11419.5|11415.6|11414.8|291
1644351000000|2022-02-08 20:10:00|11418.9|11418.3|11420.6|11419.7|11420.7|11419.8|11418.8|11418|267
1644351300000|2022-02-08 20:15:00|11420.7|11419.8|11419.4|11418.8|11421.1|11420.3|11418.4|11417.8|336
1644351600000|2022-02-08 20:20:00|11419.3|11418.7|11419|11418.1|11420.4|11419.7|11418.9|11418.1|174
1644351900000|2022-02-08 20:25:00|11419.1|11418.2|11419.2|11418.3|11419.6|11418.9|11417.6|11416.9|235
1644352200000|2022-02-08 20:30:00|11419.1|11418.2|11418.3|11417.4|11419.4|11418.7|11417.9|11417.1|179
1644352500000|2022-02-08 20:35:00|11418.4|11417.5|11417.7|11416.8|11419.5|11418.8|11416.4|11415.7|279
1644352800000|2022-02-08 20:40:00|11417.6|11416.7|11419.4|11418.5|11419.7|11418.9|11417.4|11416.6|163
1644353100000|2022-02-08 20:45:00|11419.5|11418.6|11420.4|11419.8|11421|11420.4|11417.9|11417.2|227
1644353400000|2022-02-08 20:50:00|11420.5|11419.9|11419.2|11418.6|11420.7|11420.1|11418.3|11417.5|247
1644353700000|2022-02-08 20:55:00|11419.1|11418.5|11419.2|11418.3|11420.2|11419.5|11417.9|11417.1|377
1644354000000|2022-02-08 21:00:00|11419.5|11418.6|11419.4|11418.5|11419.9|11419.1|11418.3|11417.4|161
1644354300000|2022-02-08 21:05:00|11419.3|11418.4|11419.6|11419|11419.8|11419|11418.6|11417.8|121
1644354600000|2022-02-08 21:10:00|11419.5|11418.9|11419.7|11418.8|11420.1|11419.5|11419.4|11418.6|111
1644354900000|2022-02-08 21:15:00|11419.8|11418.9|11418.5|11417.6|11419.9|11419.1|11418.1|11417.2|110
1644355200000|2022-02-08 21:20:00|11418.4|11417.5|11419.3|11418.4|11419.3|11418.6|11418.4|11417.5|59
1644355500000|2022-02-08 21:25:00|11419.2|11418.6|11420.2|11419.3|11420.3|11419.7|11418.9|11418.2|130
1644355800000|2022-02-08 21:30:00|11420.3|11419.4|11419.7|11418.8|11420.8|11420.2|11419.5|11418.6|84
1644356100000|2022-02-08 21:35:00|11419.6|11418.7|11419.1|11418.2|11420.8|11420.1|11418.9|11418|161
1644356400000|2022-02-08 21:40:00|11419.2|11418.3|11417.9|11417|11419.2|11418.3|11417.6|11416.9|106
1644356700000|2022-02-08 21:45:00|11418.1|11417.2|11418.1|11417.2|11418.4|11417.5|11417.7|11417.1|72
1644357000000|2022-02-08 21:50:00|11418.2|11417.3|11417.9|11416.8|11418.4|11417.4|11417.6|11416.6|142
1644357300000|2022-02-08 21:55:00|11417.8|11416.7|11417.7|11415.4|11418.4|11416.7|11417|11413.8|288
1644357600000|2022-02-08 22:00:00|11417.9|11415.5|11420.2|11414.2|11420.6|11416.2|11417.9|11412.6|80
1644357900000|2022-02-08 22:05:00|11420.1|11414.1|11419.6|11413.6|11420.4|11414.4|11419.6|11413.6|82
1644358200000|2022-02-08 22:10:00|11419.4|11413.4|11420.5|11417|11422.4|11419.4|11418.7|11412.7|324
1644358500000|2022-02-08 22:15:00|11420.3|11416.9|11421|11418.9|11421.6|11419.5|11420|11416.5|235
1644358800000|2022-02-08 22:20:00|11421.2|11419.2|11420.5|11415.1|11421.8|11419.2|11418.9|11413.6|368
1644359100000|2022-02-08 22:25:00|11420.6|11414.7|11421.1|11415.3|11421.6|11416.5|11419.4|11414.6|142
1644359400000|2022-02-08 22:30:00|11421|11415.1|11419.6|11414.9|11421.9|11416.4|11419.3|11414.5|224
1644359700000|2022-02-08 22:35:00|11419.5|11414.8|11419.3|11415.8|11420|11416.2|11417.6|11414.2|301
1644360000000|2022-02-08 22:40:00|11419.2|11416|11419|11416|11419.7|11416.3|11418.7|11415.7|195
1644360300000|2022-02-08 22:45:00|11419.2|11416.1|11419.4|11416.1|11419.4|11416.5|11418|11415.1|331
1644360600000|2022-02-08 22:50:00|11419.1|11415.6|11418.6|11415.3|11419.6|11416.8|11418.2|11414.2|420
1644360900000|2022-02-08 22:55:00|11418.5|11415.2|11419.4|11415.2|11421.7|11416.8|11418.3|11414.1|488
1644361200000|2022-02-08 23:00:00|11419.5|11415.1|11416.6|11414.7|11420|11416.8|11415.9|11412.8|616
1644361500000|2022-02-08 23:05:00|11416.5|11414.6|11415.8|11414.5|11417.1|11415.4|11415.5|11414|286
1644361800000|2022-02-08 23:10:00|11415.7|11414.4|11417.8|11416.9|11418.1|11417|11415.4|11414.2|218
1644362100000|2022-02-08 23:15:00|11417.9|11417|11415.9|11415|11418.5|11417.6|11415.6|11414.7|157
1644362400000|2022-02-08 23:20:00|11415.8|11414.9|11417|11416.1|11418.4|11417.5|11415.7|11414.8|105
1644362700000|2022-02-08 23:25:00|11416.9|11416|11417.3|11416.4|11417.9|11416.9|11416.9|11415.9|106
1644363000000|2022-02-08 23:30:00|11417.4|11416.5|11418.1|11417.2|11418.5|11417.5|11417.1|11416.2|120
1644363300000|2022-02-08 23:35:00|11418|11417.1|11418.2|11417.3|11419.4|11418.5|11417.7|11416.8|102
1644363600000|2022-02-08 23:40:00|11418.3|11417.4|11419|11418.1|11419.1|11418.2|11417.7|11416.8|75
1644363900000|2022-02-08 23:45:00|11419.1|11418.2|11419.2|11418.3|11420.1|11419.2|11419.1|11418.2|110
1644364200000|2022-02-08 23:50:00|11419|11418.1|11421|11420.1|11421.5|11420.6|11419|11418.1|153
1644364500000|2022-02-08 23:55:00|11421.1|11420.2|11421.1|11420.2|11421.2|11420.3|11420|11419.1|126
1644364800000|2022-02-09 00:00:00|11421.4|11420.5|11420.8|11419.9|11421.7|11420.7|11419.8|11418.9|249
1644365100000|2022-02-09 00:05:00|11420.9|11420|11420.9|11420|11424|11423.2|11420.5|11419.6|214
1644365400000|2022-02-09 00:10:00|11421|11420.1|11420.9|11420|11421.3|11420.5|11420.5|11419.6|129
1644365700000|2022-02-09 00:15:00|11421|11420.1|11423.1|11422.5|11423.9|11423.1|11419.9|11419.2|193
1644366000000|2022-02-09 00:20:00|11423.2|11422.6|11420.9|11420|11423.3|11422.6|11420.3|11419.6|151
1644366300000|2022-02-09 00:25:00|11421|11420.1|11420.4|11419.5|11422|11421.3|11419.9|11419.1|155
1644366600000|2022-02-09 00:30:00|11420.5|11419.6|11417.8|11416.9|11420.5|11419.6|11417.8|11416.9|163
1644366900000|2022-02-09 00:35:00|11417.7|11416.8|11413.7|11412.8|11417.7|11416.8|11412.5|11411.7|244
1644367200000|2022-02-09 00:40:00|11413.3|11412.4|11414.9|11414.3|11415.1|11414.3|11413.1|11412.3|90
1644367500000|2022-02-09 00:45:00|11414.8|11414.2|11416.1|11415.2|11416.1|11415.3|11413.6|11412.8|151
1644367800000|2022-02-09 00:50:00|11416|11415.1|11417.3|11416.4|11417.9|11417|11415.3|11414.4|199
1644368100000|2022-02-09 00:55:00|11417.2|11416.3|11413.9|11413|11417.2|11416.4|11413.9|11413|181
1644368400000|2022-02-09 01:00:00|11413.8|11412.9|11416.9|11416.3|11417.7|11416.9|11412.6|11411.8|258
1644368700000|2022-02-09 01:05:00|11417|11416.4|11417.8|11417.2|11418.4|11417.6|11416.4|11415.8|181
1644369000000|2022-02-09 01:10:00|11417.9|11417|11419.2|11418.3|11419.3|11418.6|11417.5|11416.8|190
1644369300000|2022-02-09 01:15:00|11419.1|11418.5|11419.4|11418.5|11419.6|11418.8|11417.2|11416.5|216
1644369600000|2022-02-09 01:20:00|11419.5|11418.6|11419|11418.1|11419.6|11419|11418.2|11417.6|152
1644369900000|2022-02-09 01:25:00|11418.9|11418|11416.4|11415.5|11419.1|11418.3|11415.7|11415|163
1644370200000|2022-02-09 01:30:00|11416.2|11415.6|11416.2|11415.3|11417.4|11416.6|11415.8|11415|233
1644370500000|2022-02-09 01:35:00|11416.3|11415.4|11419|11418.1|11419|11418.3|11415.4|11414.6|149
1644370800000|2022-02-09 01:40:00|11418.9|11418|11420.8|11419.9|11421.5|11420.7|11418.2|11417.5|203
1644371100000|2022-02-09 01:45:00|11420.7|11419.8|11421.8|11421.2|11422.1|11421.2|11419.8|11419|190
1644371400000|2022-02-09 01:50:00|11421.9|11421.3|11421.7|11420.8|11422.6|11422|11420.6|11419.8|249
1644371700000|2022-02-09 01:55:00|11421.8|11420.9|11423.3|11422.7|11423.5|11422.8|11420.7|11420.1|248
1644372000000|2022-02-09 02:00:00|11423.2|11422.6|11425|11424.4|11426.4|11425.6|11423.1|11422.5|294
1644372300000|2022-02-09 02:05:00|11425.1|11424.2|11424.9|11424|11426.3|11425.6|11424.4|11423.7|190
1644372600000|2022-02-09 02:10:00|11424.8|11423.9|11425|11424.1|11425.5|11424.7|11423.7|11422.9|179
1644372900000|2022-02-09 02:15:00|11424.9|11424|11425.9|11425|11426.5|11425.8|11424.8|11423.9|184
1644373200000|2022-02-09 02:20:00|11426|11425.1|11429.2|11428.6|11429.5|11428.8|11425.3|11424.5|199
1644373500000|2022-02-09 02:25:00|11428.8|11428.2|11425.7|11425.1|11428.8|11428.2|11425.1|11424.4|156
1644373800000|2022-02-09 02:30:00|11426|11425.4|11427.2|11426.6|11427.3|11426.6|11426|11425.4|213
1644374100000|2022-02-09 02:35:00|11427.3|11426.7|11428.5|11427.6|11428.7|11427.9|11426.9|11426.2|242
1644374400000|2022-02-09 02:40:00|11428.3|11427.7|11429|11428.1|11429.5|11428.7|11427.7|11427|197
1644374700000|2022-02-09 02:45:00|11429.1|11428.2|11429.4|11428.8|11429.5|11428.8|11428|11427.2|200
1644375000000|2022-02-09 02:50:00|11429.5|11428.6|11430.6|11430|11431.1|11430.3|11429.3|11428.6|221
1644375300000|2022-02-09 02:55:00|11430.5|11429.9|11432.1|11431.5|11432.4|11431.7|11430.3|11429.5|289
1644375600000|2022-02-09 03:00:00|11432.2|11431.6|11431.2|11430.3|11432.2|11431.6|11429.5|11428.9|219
1644375900000|2022-02-09 03:05:00|11431.1|11430.5|11432.9|11432|11433|11432.2|11430.3|11429.4|164
1644376200000|2022-02-09 03:10:00|11432.8|11431.9|11429.2|11428.3|11433|11432.2|11429|11428.2|178
1644376500000|2022-02-09 03:15:00|11429.3|11428.4|11429.1|11428.2|11429.9|11429|11428|11427.2|226
1644376800000|2022-02-09 03:20:00|11429|11428.1|11428.9|11428|11430.2|11429.5|11428.7|11428|168
1644377100000|2022-02-09 03:25:00|11429|11428.1|11429.3|11428.4|11430.2|11429.3|11427.9|11427.2|183
1644377400000|2022-02-09 03:30:00|11429.4|11428.5|11429.8|11428.9|11429.9|11429.3|11428.6|11427.8|173
1644377700000|2022-02-09 03:35:00|11429.7|11428.8|11430.1|11429.5|11430.9|11430|11429.4|11428.5|198
1644378000000|2022-02-09 03:40:00|11430.2|11429.6|11431.4|11430.5|11433|11432.1|11430.1|11429.3|185
1644378300000|2022-02-09 03:45:00|11431.3|11430.4|11432.1|11431.2|11432.6|11431.8|11431.3|11430.4|130
1644378600000|2022-02-09 03:50:00|11431.9|11431.3|11430.9|11430|11432|11431.3|11430.4|11429.8|153
1644378900000|2022-02-09 03:55:00|11430.8|11429.9|11430.7|11430.1|11431.4|11430.6|11430.1|11429.4|195
1644379200000|2022-02-09 04:00:00|11430.6|11430|11430.8|11430.2|11431.2|11430.5|11430.2|11429.5|153
1644379500000|2022-02-09 04:05:00|11430.7|11430.1|11431.4|11430.5|11431.5|11430.8|11430.1|11429.4|137
1644379800000|2022-02-09 04:10:00|11431.2|11430.6|11430.4|11429.5|11432|11431.3|11430.2|11429.4|131
1644380100000|2022-02-09 04:15:00|11430.5|11429.8|11429.3|11428.4|11430.8|11430|11429.2|11428.3|134
1644380400000|2022-02-09 04:20:00|11429.1|11428.5|11429.8|11428.9|11430.1|11429.3|11429.1|11428.4|99
1644380700000|2022-02-09 04:25:00|11429.4|11428.8|11428.8|11428.2|11429.5|11428.8|11428.1|11427.4|145
1644381000000|2022-02-09 04:30:00|11428.9|11428|11426.8|11425.9|11428.9|11428.2|11425.7|11425|170
1644381300000|2022-02-09 04:35:00|11426.7|11425.8|11426.9|11426|11427.2|11426.4|11425.9|11425.2|156
1644381600000|2022-02-09 04:40:00|11426.8|11425.9|11427.4|11426.5|11427.5|11426.7|11426.6|11425.9|94
1644381900000|2022-02-09 04:45:00|11427.3|11426.4|11426.9|11426|11427.4|11426.5|11426.4|11425.6|86
1644382200000|2022-02-09 04:50:00|11426.8|11425.9|11425.9|11425.3|11427.8|11426.9|11425.8|11425.1|175
1644382500000|2022-02-09 04:55:00|11426|11425.1|11427.4|11426.5|11428.2|11427.6|11425.9|11425.1|130
1644382800000|2022-02-09 05:00:00|11427.5|11426.6|11427.4|11426.5|11427.6|11427|11426.5|11425.9|150
1644383100000|2022-02-09 05:05:00|11427.5|11426.6|11427.8|11426.9|11428.1|11427.4|11427.1|11426.4|98
1644383400000|2022-02-09 05:10:00|11427.9|11427|11426.9|11426|11427.9|11427.1|11426.1|11425.5|120
1644383700000|2022-02-09 05:15:00|11426.7|11426.1|11426.8|11426.2|11427.2|11426.4|11426.7|11425.9|68
1644384000000|2022-02-09 05:20:00|11427|11426.1|11427.5|11426.6|11427.5|11426.8|11426.2|11425.5|173
1644384300000|2022-02-09 05:25:00|11427.6|11426.7|11428.1|11427.5|11428.2|11427.5|11427.3|11426.5|172
1644384600000|2022-02-09 05:30:00|11427.9|11427.3|11427.2|11426.6|11428.2|11427.5|11427.1|11426.4|102
1644384900000|2022-02-09 05:35:00|11427.4|11426.5|11426.6|11426|11427.9|11427.1|11426.6|11425.8|99
1644385200000|2022-02-09 05:40:00|11426.7|11426.1|11426.8|11426.2|11427.4|11426.6|11425.9|11425.3|141
1644385500000|2022-02-09 05:45:00|11426.9|11426|11426.1|11425.5|11427.4|11426.6|11426|11425.4|127
1644385800000|2022-02-09 05:50:00|11426.3|11425.4|11424.9|11424|11426.4|11425.6|11424.4|11423.8|119
1644386100000|2022-02-09 05:55:00|11424.8|11423.9|11422.8|11421.9|11424.8|11424|11422.3|11421.4|231
1644386400000|2022-02-09 06:00:00|11422.7|11421.8|11424.9|11424|11425.4|11424.7|11422.6|11421.7|154
1644386700000|2022-02-09 06:05:00|11424.8|11423.9|11425.7|11424.8|11426|11425.2|11423.9|11423.3|140
1644387000000|2022-02-09 06:10:00|11425.8|11424.9|11425.5|11424.6|11426.6|11425.7|11425.2|11424.4|147
1644387300000|2022-02-09 06:15:00|11425.8|11424.9|11422.9|11422|11426.2|11425.4|11422.2|11421.4|229
1644387600000|2022-02-09 06:20:00|11423.1|11422.2|11419.2|11418.3|11423.2|11422.3|11419.2|11418.3|222
1644387900000|2022-02-09 06:25:00|11419.3|11418.4|11421.7|11420.8|11422|11421.1|11418.9|11418.1|217
1644388200000|2022-02-09 06:30:00|11421.6|11420.7|11421.9|11421|11423.3|11422.5|11421.5|11420.7|182
1644388500000|2022-02-09 06:35:00|11422|11421.1|11421.1|11420.2|11422.3|11421.4|11420|11419.3|193
1644388800000|2022-02-09 06:40:00|11421|11420.1|11421.4|11420.5|11422.5|11421.7|11421|11420.1|116
1644389100000|2022-02-09 06:45:00|11421.5|11420.6|11421.9|11421|11422.3|11421.4|11421|11420.2|133
1644389400000|2022-02-09 06:50:00|11422|11421.1|11418.9|11418.3|11422|11421.1|11418.9|11418.2|177
1644389700000|2022-02-09 06:55:00|11418.8|11418.2|11418.4|11417.5|11419.1|11418.3|11417.7|11417|159
1644390000000|2022-02-09 07:00:00|11418.3|11417.4|11420.8|11419.9|11421.5|11420.8|11418.3|11417.4|379
1644390300000|2022-02-09 07:05:00|11420.9|11420|11421.1|11420.2|11421.9|11421.1|11418.8|11418|309
1644390600000|2022-02-09 07:10:00|11420.8|11420|11419.3|11418.4|11421.3|11420.5|11418.8|11418|197
1644390900000|2022-02-09 07:15:00|11419.2|11418.3|11418.8|11417.9|11419.7|11419.1|11417.9|11417|247
1644391200000|2022-02-09 07:20:00|11418.7|11417.8|11413.4|11412.5|11419.3|11418.4|11413.3|11412.5|306
1644391500000|2022-02-09 07:25:00|11413.5|11412.6|11413.9|11413|11415.8|11414.9|11411.1|11410.5|538
1644391800000|2022-02-09 07:30:00|11414|11413.1|11414.3|11413.4|11415.4|11414.5|11411.8|11411|419
1644392100000|2022-02-09 07:35:00|11414.4|11413.5|11406.4|11405.8|11414.5|11413.6|11405.2|11404.3|467
1644392400000|2022-02-09 07:40:00|11406.7|11405.9|11409.3|11408.4|11409.3|11408.5|11405.2|11404.3|508
1644392700000|2022-02-09 07:45:00|11409.2|11408.6|11406.7|11406.1|11410.1|11409.3|11406.4|11405.5|430
1644393000000|2022-02-09 07:50:00|11406.9|11406|11405.4|11404.5|11409.7|11408.9|11405.1|11404.4|448
1644393300000|2022-02-09 07:55:00|11405.3|11404.4|11409.5|11408.6|11409.6|11408.7|11402.9|11402.3|623
1644393600000|2022-02-09 08:00:00|11409.6|11408.7|11413|11412.1|11415.3|11414.4|11408.9|11408|774
1644393900000|2022-02-09 08:05:00|11413.1|11412.2|11413.7|11413.1|11416.5|11415.7|11412.3|11411.4|582
1644394200000|2022-02-09 08:10:00|11413.6|11413|11416.1|11415.5|11416.5|11415.8|11411.8|11411|527
1644394500000|2022-02-09 08:15:00|11416.3|11415.7|11416.1|11415.5|11417.6|11417|11414.4|11413.8|509
1644394800000|2022-02-09 08:20:00|11416|11415.4|11420.6|11419.7|11420.8|11420.2|11414.6|11413.9|492
1644395100000|2022-02-09 08:25:00|11420.5|11419.6|11423.9|11423|11425.5|11424.6|11419.6|11419|557
1644395400000|2022-02-09 08:30:00|11424|11423.1|11422.9|11422.3|11425.9|11425.3|11421.9|11421.1|560
1644395700000|2022-02-09 08:35:00|11423|11422.4|11424.5|11423.6|11426.1|11425.2|11422.4|11421.8|486
1644396000000|2022-02-09 08:40:00|11424.6|11423.7|11427.4|11426.5|11427.4|11426.6|11421.9|11421.1|411
1644396300000|2022-02-09 08:45:00|11427.3|11426.7|11423.8|11422.9|11428|11427.4|11421.7|11420.9|534
1644396600000|2022-02-09 08:50:00|11423.7|11422.8|11424.4|11423.8|11427|11426.1|11423|11422.1|496
1644396900000|2022-02-09 08:55:00|11424.5|11423.9|11422.7|11421.8|11424.9|11424.2|11420.7|11419.9|430
1644397200000|2022-02-09 09:00:00|11422.8|11421.9|11418.3|11417.7|11423.3|11422.6|11418.1|11417.4|550
1644397500000|2022-02-09 09:05:00|11418.4|11417.8|11422.6|11422|11422.9|11422.3|11418.3|11417.7|468
1644397800000|2022-02-09 09:10:00|11422.5|11421.9|11419.5|11418.9|11423.2|11422.3|11418.8|11418.1|391
1644398100000|2022-02-09 09:15:00|11419.8|11419.2|11420.7|11420.1|11423|11422.4|11419.7|11419|501
1644398400000|2022-02-09 09:20:00|11421|11420|11420.4|11419.5|11421.8|11421.1|11418.4|11417.8|329
1644398700000|2022-02-09 09:25:00|11420.6|11419.7|11422.8|11422.2|11424.4|11423.5|11420.2|11419.6|436
1644399000000|2022-02-09 09:30:00|11423|11422.1|11420.9|11420|11424.6|11423.7|11420.8|11420|409
1644399300000|2022-02-09 09:35:00|11420.4|11419.8|11424.3|11423.4|11424.5|11423.8|11419.8|11419.1|415
1644399600000|2022-02-09 09:40:00|11424.2|11423.3|11425.4|11424.5|11426.7|11425.9|11423.1|11422.5|450
1644399900000|2022-02-09 09:45:00|11425.5|11424.6|11427.6|11426.7|11428.5|11427.7|11425.4|11424.6|363
1644400200000|2022-02-09 09:50:00|11427.5|11426.6|11426.6|11426|11427.8|11426.9|11425.7|11424.8|298
1644400500000|2022-02-09 09:55:00|11426.7|11426.1|11426.9|11426.3|11427.7|11427|11425.9|11425.3|351
1644400800000|2022-02-09 10:00:00|11426.8|11426.2|11425.4|11424.5|11427|11426.4|11423.6|11423|290
1644401100000|2022-02-09 10:05:00|11425.5|11424.6|11424.4|11423.5|11427.1|11426.5|11423.8|11422.9|417
1644401400000|2022-02-09 10:10:00|11424.3|11423.4|11429.5|11428.9|11434.6|11433.7|11424|11423.3|694
1644401700000|2022-02-09 10:15:00|11429.4|11428.8|11428.4|11427.5|11430.5|11429.9|11426.1|11425.3|423
1644402000000|2022-02-09 10:20:00|11428.2|11427.6|11434|11433.1|11434.2|11433.3|11426.8|11426|530
1644402300000|2022-02-09 10:25:00|11433.8|11432.9|11435.9|11435|11436.3|11435.4|11432.4|11431.5|508
1644402600000|2022-02-09 10:30:00|11435.8|11435.2|11434.3|11433.4|11436.3|11435.5|11432.7|11431.9|507
1644402900000|2022-02-09 10:35:00|11434.2|11433.3|11435.1|11434.2|11436.7|11435.9|11433.1|11432.2|433
1644403200000|2022-02-09 10:40:00|11435.2|11434.6|11437.3|11436.7|11437.4|11436.8|11433.2|11432.6|361
1644403500000|2022-02-09 10:45:00|11437.4|11436.5|11442.3|11441.7|11443.7|11443|11437|11436.2|498
1644403800000|2022-02-09 10:50:00|11442.4|11441.8|11444.1|11443.2|11445.2|11444.4|11442.2|11441.5|511
1644404100000|2022-02-09 10:55:00|11444.2|11443.5|11442|11441.1|11445.2|11444.6|11440.6|11439.7|429
1644404400000|2022-02-09 11:00:00|11441.8|11440.9|11439.3|11438.4|11442|11441.2|11438.8|11438|435
1644404700000|2022-02-09 11:05:00|11439.4|11438.5|11438.9|11438.3|11441|11440.3|11437.3|11436.5|509
1644405000000|2022-02-09 11:10:00|11439|11438.4|11436.5|11435.9|11441.1|11440.4|11436.4|11435.6|359
1644405300000|2022-02-09 11:15:00|11436.3|11435.7|11434|11433.4|11437.5|11436.8|11433.9|11433.1|491
1644405600000|2022-02-09 11:20:00|11433.9|11433.3|11433.7|11432.8|11434.6|11433.9|11432.3|11431.5|350
1644405900000|2022-02-09 11:25:00|11433.8|11433.2|11437.5|11436.6|11437.6|11436.8|11431.9|11431|365
1644406200000|2022-02-09 11:30:00|11437.4|11436.5|11434.9|11434.3|11437.5|11436.6|11434|11433.4|352
1644406500000|2022-02-09 11:35:00|11435|11434.4|11435.4|11434.8|11436.7|11436.1|11433.7|11433|340
1644406800000|2022-02-09 11:40:00|11435.3|11434.7|11435.4|11434.5|11435.5|11434.8|11433.4|11432.5|307
1644407100000|2022-02-09 11:45:00|11435.5|11434.6|11433|11432.1|11435.6|11434.7|11429.1|11428.4|460
1644407400000|2022-02-09 11:50:00|11432.7|11432.2|11430.1|11429.5|11433.2|11432.4|11429.8|11429.1|351
1644407700000|2022-02-09 11:55:00|11430.2|11429.3|11430|11429.1|11431.4|11430.7|11428.5|11427.7|460
1644408000000|2022-02-09 12:00:00|11429.9|11429|11432|11431.4|11432.2|11431.5|11429.9|11429|417
1644408300000|2022-02-09 12:05:00|11432.2|11431.3|11436.8|11436.2|11438.8|11438.1|11431.7|11431|509
1644408600000|2022-02-09 12:10:00|11437|11436.1|11437.8|11437.2|11438.6|11437.8|11435.8|11435|447
1644408900000|2022-02-09 12:15:00|11438.1|11437.4|11437.3|11436.4|11441.7|11441|11437|11436.3|471
1644409200000|2022-02-09 12:20:00|11437.2|11436.3|11437.2|11436.3|11438.7|11438|11434.6|11433.9|459
1644409500000|2022-02-09 12:25:00|11437.1|11436.2|11436.5|11435.9|11437.6|11436.8|11435.1|11434.4|407
1644409800000|2022-02-09 12:30:00|11436.6|11436|11439.6|11438.7|11440|11439.2|11436.6|11436|309
1644410100000|2022-02-09 12:35:00|11439.5|11438.6|11435.9|11435|11440.1|11439.4|11435.3|11434.6|425
1644410400000|2022-02-09 12:40:00|11436|11435.1|11432.6|11431.7|11437.1|11436.2|11432.3|11431.6|389
1644410700000|2022-02-09 12:45:00|11432.5|11431.6|11435|11434.1|11435.2|11434.3|11432.3|11431.4|399
1644411000000|2022-02-09 12:50:00|11434.9|11434|11431.8|11431.2|11435.6|11434.8|11431.8|11431|429
1644411300000|2022-02-09 12:55:00|11431.7|11431.1|11438|11437.1|11438.3|11437.7|11431.7|11431.1|697
1644411600000|2022-02-09 13:00:00|11437.9|11437.3|11436.5|11435.6|11438.1|11437.3|11435.4|11434.7|549
1644411900000|2022-02-09 13:05:00|11436.7|11435.8|11435|11434.1|11436.7|11435.9|11433.4|11432.5|427
1644412200000|2022-02-09 13:10:00|11435.1|11434.2|11434.4|11433.8|11437.7|11437|11431.6|11430.9|579
1644412500000|2022-02-09 13:15:00|11434.6|11433.7|11433|11432.4|11436.8|11436.2|11431.4|11430.5|557
1644412800000|2022-02-09 13:20:00|11432.9|11432.3|11432.2|11431.6|11434.5|11433.7|11430.1|11429.2|618
1644413100000|2022-02-09 13:25:00|11432.3|11431.7|11434.4|11433.8|11437.1|11436.3|11431|11430.4|517
1644413400000|2022-02-09 13:30:00|11434.5|11433.9|11433.9|11433|11434.8|11434.1|11431.8|11431|499
1644413700000|2022-02-09 13:35:00|11433.7|11433.1|11442.3|11441.4|11442.3|11441.6|11433|11432.2|556
1644414000000|2022-02-09 13:40:00|11442.1|11441.5|11445.3|11444.4|11445.9|11445.1|11438.3|11437.7|585
1644414300000|2022-02-09 13:45:00|11445.5|11444.7|11444.7|11443.8|11446.3|11445.7|11442|11441.4|581
1644414600000|2022-02-09 13:50:00|11444.8|11443.9|11439.3|11438.4|11444.9|11444.2|11438.7|11438|530
1644414900000|2022-02-09 13:55:00|11439.1|11438.5|11436.1|11435.5|11440|11439.2|11435.1|11434.5|629
1644415200000|2022-02-09 14:00:00|11436|11435.4|11430.6|11430|11437.6|11436.7|11430.6|11429.7|610
1644415500000|2022-02-09 14:05:00|11430.7|11430.1|11434.9|11434|11435.3|11434.5|11430.7|11430.1|481
1644415800000|2022-02-09 14:10:00|11434.6|11433.8|11434.6|11434|11435.9|11435.3|11433.8|11433.1|439
1644416100000|2022-02-09 14:15:00|11434.7|11434.1|11434.5|11433.6|11438|11437.3|11432.9|11432.1|566
1644416400000|2022-02-09 14:20:00|11434.8|11433.9|11428|11427.4|11434.8|11434.2|11427.7|11427.1|562
1644416700000|2022-02-09 14:25:00|11428.3|11427.7|11431|11430.1|11431.1|11430.4|11426.4|11425.7|636
1644417000000|2022-02-09 14:30:00|11431.7|11430.8|11427.9|11427|11432.7|11432.1|11426.9|11426|763
1644417300000|2022-02-09 14:35:00|11427.8|11426.9|11428.9|11428|11429.9|11429|11425.8|11425.1|701
1644417600000|2022-02-09 14:40:00|11429|11428.1|11434.7|11434.1|11435.1|11434.5|11428|11427.2|541
1644417900000|2022-02-09 14:45:00|11434.6|11434|11434.8|11434.2|11437.9|11437.3|11432.1|11431.3|794
1644418200000|2022-02-09 14:50:00|11434.7|11434.1|11432.2|11431.6|11436.7|11436|11431.9|11431.2|691
1644418500000|2022-02-09 14:55:00|11432.1|11431.5|11432.1|11431.2|11432.7|11432.1|11428.4|11427.7|663
1644418800000|2022-02-09 15:00:00|11431.9|11431|11435.2|11434.6|11438.2|11437.4|11431.9|11431|730
1644419100000|2022-02-09 15:05:00|11435.3|11434.7|11436.4|11435.5|11439|11438.3|11434.7|11433.8|614
1644419400000|2022-02-09 15:10:00|11436.3|11435.4|11432.5|11431.9|11436.5|11435.8|11431.4|11430.7|622
1644419700000|2022-02-09 15:15:00|11432.6|11432|11436.2|11435.3|11437.2|11436.6|11432.2|11431.6|570
1644420000000|2022-02-09 15:20:00|11436.1|11435.2|11438.1|11437.2|11440|11439.2|11434.8|11434.2|630
1644420300000|2022-02-09 15:25:00|11438.2|11437.3|11440.3|11439.7|11441.2|11440.5|11436.5|11435.9|651
1644420600000|2022-02-09 15:30:00|11440.1|11439.2|11440.6|11440|11441.7|11440.9|11439.4|11438.7|641
1644420900000|2022-02-09 15:35:00|11440.7|11440.1|11440.5|11439.6|11442|11441.2|11438.3|11437.6|552
1644421200000|2022-02-09 15:40:00|11440.6|11439.7|11439.8|11439.2|11440.6|11439.9|11438.3|11437.5|484
1644421500000|2022-02-09 15:45:00|11439.7|11439.1|11435.4|11434.8|11440.4|11439.8|11434.9|11434.3|592
1644421800000|2022-02-09 15:50:00|11435.2|11434.6|11432.9|11432|11439|11438.3|11432.5|11431.9|523
1644422100000|2022-02-09 15:55:00|11433|11432.4|11428.6|11428|11433.2|11432.6|11427.6|11427|1012
1644422400000|2022-02-09 16:00:00|11428.7|11428.1|11430.9|11430|11431.7|11431|11426.5|11425.9|693
1644422700000|2022-02-09 16:05:00|11430.8|11430.2|11430.7|11430.1|11433.5|11432.8|11430.1|11429.5|453
1644423000000|2022-02-09 16:10:00|11431|11430|11432.8|11431.9|11434.4|11433.7|11429.8|11429|436
1644423300000|2022-02-09 16:15:00|11432.9|11432.2|11436.2|11435.3|11436.3|11435.5|11432.6|11431.8|467
1644423600000|2022-02-09 16:20:00|11436|11435.1|11436.3|11435.7|11437.2|11436.6|11435.1|11434.3|284
1644423900000|2022-02-09 16:25:00|11436.2|11435.6|11435.8|11434.9|11438.1|11437.3|11435.2|11434.4|362
1644424200000|2022-02-09 16:30:00|11435.6|11435|11439.9|11439|11440|11439.3|11435.1|11434.4|441
1644424500000|2022-02-09 16:35:00|11439.8|11438.9|11437.8|11437.2|11441.5|11440.7|11437.7|11437|380
1644424800000|2022-02-09 16:40:00|11437.9|11437|11440.6|11440|11440.8|11440.2|11437.4|11436.8|329
1644425100000|2022-02-09 16:45:00|11440.5|11439.9|11436.6|11436|11441.4|11440.7|11436.5|11435.9|319
1644425400000|2022-02-09 16:50:00|11436.5|11435.9|11432.4|11431.5|11437|11436.2|11431.6|11430.9|439
1644425700000|2022-02-09 16:55:00|11432.5|11431.6|11434.9|11434|11434.9|11434.2|11430|11429.3|510
1644426000000|2022-02-09 17:00:00|11435|11434.1|11432|11431.1|11435.4|11434.5|11431.1|11430.4|431
1644426300000|2022-02-09 17:05:00|11431.9|11431.3|11433|11432.1|11435.1|11434.4|11430.8|11430|416
1644426600000|2022-02-09 17:10:00|11432.9|11432|11428.7|11428.1|11433.2|11432.5|11428.1|11427.4|396
1644426900000|2022-02-09 17:15:00|11428.6|11428|11430|11429.1|11430.2|11429.4|11428|11427.2|294
1644427200000|2022-02-09 17:20:00|11430.1|11429.2|11428.7|11428.1|11430.2|11429.5|11428.5|11427.6|362
1644427500000|2022-02-09 17:25:00|11428.8|11428.2|11431.8|11430.9|11432.2|11431.3|11428.7|11428|317
1644427800000|2022-02-09 17:30:00|11432|11431.2|11437.7|11436.8|11443.3|11442|11426.1|11425.2|1086
1644428100000|2022-02-09 17:35:00|11437.6|11436.7|11444.2|11443.3|11448.3|11447.4|11436.4|11435.7|818
1644428400000|2022-02-09 17:40:00|11444.3|11443.4|11442.5|11441.6|11445.9|11445.1|11441.9|11441|522
1644428700000|2022-02-09 17:45:00|11442.3|11441.4|11440.3|11439.4|11442.4|11441.5|11438.7|11437.8|523
1644429000000|2022-02-09 17:50:00|11439.9|11439|11439|11438.1|11441.1|11440.3|11438|11437.2|519
1644429300000|2022-02-09 17:55:00|11438.8|11438.2|11437.8|11437.2|11440.7|11439.8|11436.9|11436.1|531
1644429600000|2022-02-09 18:00:00|11437.9|11437|11438.1|11437.5|11441.4|11440.5|11436.9|11436.1|689
1644429900000|2022-02-09 18:05:00|11438|11437.4|11437|11436.1|11439.3|11438.5|11435.4|11434.7|520
1644430200000|2022-02-09 18:10:00|11436.9|11436|11433.6|11432.7|11437.7|11437|11432.7|11431.9|470
1644430500000|2022-02-09 18:15:00|11433.4|11432.5|11434.7|11433.8|11435.4|11434.7|11431.6|11430.9|397
1644430800000|2022-02-09 18:20:00|11434.5|11433.6|11433.8|11432.9|11436|11435.1|11433.3|11432.4|307
1644431100000|2022-02-09 18:25:00|11433.9|11433|11432.7|11432.1|11435.4|11434.7|11431.7|11431.1|324
1644431400000|2022-02-09 18:30:00|11433|11432|11432.3|11431.7|11433.1|11432.3|11430.9|11430.1|387
1644431700000|2022-02-09 18:35:00|11432.5|11431.6|11429.4|11428.5|11432.5|11431.6|11428.8|11427.9|406
1644432000000|2022-02-09 18:40:00|11429.5|11428.6|11429.9|11429|11431.3|11430.6|11428.7|11427.9|304
1644432300000|2022-02-09 18:45:00|11429.7|11429.1|11430.3|11429.7|11430.5|11429.7|11428.6|11427.9|255
1644432600000|2022-02-09 18:50:00|11430.4|11429.8|11431.9|11431.3|11432.2|11431.5|11430.1|11429.5|221
1644432900000|2022-02-09 18:55:00|11431.8|11431.2|11433|11432.1|11433.7|11433.1|11431.8|11431|187
1644433200000|2022-02-09 19:00:00|11432.9|11432.3|11429.5|11428.9|11433.2|11432.4|11429.3|11428.5|273
1644433500000|2022-02-09 19:05:00|11429.4|11428.8|11430.5|11429.6|11431|11430.2|11429.4|11428.8|181
1644433800000|2022-02-09 19:10:00|11430.4|11429.5|11429.2|11428.6|11430.5|11429.7|11427.3|11426.6|187
1644434100000|2022-02-09 19:15:00|11429.1|11428.5|11428.6|11428|11429.6|11428.9|11428.4|11427.6|150
1644434400000|2022-02-09 19:20:00|11428.7|11427.8|11429.9|11429.3|11430.1|11429.5|11427.9|11427.1|160
1644434700000|2022-02-09 19:25:00|11430.3|11429.7|11430.4|11429.8|11431.2|11430.6|11429.8|11429.1|196
1644435000000|2022-02-09 19:30:00|11430.5|11429.9|11430.5|11429.9|11432|11431.2|11430.1|11429.4|162
1644435300000|2022-02-09 19:35:00|11430.7|11430.1|11431|11430.1|11432.5|11431.8|11430.5|11429.8|226
1644435600000|2022-02-09 19:40:00|11430.9|11430.3|11430.6|11429.7|11432.1|11431.4|11430.3|11429.5|202
1644435900000|2022-02-09 19:45:00|11430.7|11430|11431.5|11430.9|11432.1|11431.4|11430.7|11429.8|214
1644436200000|2022-02-09 19:50:00|11431.7|11430.8|11433.2|11432.3|11433.6|11432.9|11430.8|11430.1|260
1644436500000|2022-02-09 19:55:00|11433.1|11432.2|11432.7|11432.1|11433.9|11433|11432.3|11431.5|277
1644436800000|2022-02-09 20:00:00|11432.6|11432|11433.4|11432.8|11433.7|11432.9|11432.4|11431.7|276
1644437100000|2022-02-09 20:05:00|11433.5|11432.9|11429.7|11428.8|11434.1|11433.2|11429.7|11428.8|242
1644437400000|2022-02-09 20:10:00|11429.6|11428.7|11426.9|11426|11430.2|11429.3|11426.3|11425.7|246
1644437700000|2022-02-09 20:15:00|11427|11426.1|11422.8|11421.9|11427.6|11426.9|11420.4|11419.7|542
1644438000000|2022-02-09 20:20:00|11422.4|11421.8|11422.4|11421.8|11423.6|11422.8|11421|11420.3|346
1644438300000|2022-02-09 20:25:00|11422.5|11421.9|11421.7|11420.8|11423.1|11422.3|11420.6|11419.9|387
1644438600000|2022-02-09 20:30:00|11421.8|11421.2|11423.3|11422.7|11424.5|11423.7|11420.9|11420.3|307
1644438900000|2022-02-09 20:35:00|11423.5|11422.6|11424|11423.1|11424.6|11423.8|11422|11421.2|212
1644439200000|2022-02-09 20:40:00|11424.1|11423.2|11423.4|11422.5|11425|11424.3|11422.9|11422.1|202
1644439500000|2022-02-09 20:45:00|11423.5|11422.8|11423.1|11422.2|11424.1|11423.3|11422.3|11421.6|168
1644439800000|2022-02-09 20:50:00|11423.2|11422.3|11422.8|11421.9|11424.8|11424.1|11422.5|11421.9|410
1644440100000|2022-02-09 20:55:00|11422.7|11422.1|11425.9|11425|11425.9|11425.1|11422.7|11422.1|296
1644440400000|2022-02-09 21:00:00|11425.7|11425.1|11425.1|11424.5|11425.7|11425.1|11424.4|11423.6|158
1644440700000|2022-02-09 21:05:00|11425.2|11424.6|11425.4|11424.8|11426.8|11426.1|11425|11424.2|167
1644441000000|2022-02-09 21:10:00|11425.3|11424.7|11423.3|11422.7|11425.6|11424.8|11423.1|11422.4|99
1644441300000|2022-02-09 21:15:00|11423.2|11422.4|11424.4|11423.5|11425|11424.2|11423.1|11422.3|123
1644441600000|2022-02-09 21:20:00|11424.6|11423.7|11426.5|11425.6|11427|11426.2|11424.6|11423.7|130
1644441900000|2022-02-09 21:25:00|11426.3|11425.7|11424.9|11424|11426.4|11425.7|11424.6|11423.8|172
1644442200000|2022-02-09 21:30:00|11425|11424.1|11423.5|11422.6|11425.1|11424.3|11422.7|11421.8|115
1644442500000|2022-02-09 21:35:00|11423.4|11422.8|11425|11424.1|11425.1|11424.4|11423.3|11422.4|138
1644442800000|2022-02-09 21:40:00|11424.9|11424|11423.5|11422.6|11425.1|11424.2|11422.7|11421.8|129
1644443100000|2022-02-09 21:45:00|11423.4|11422.5|11423.5|11422.6|11423.7|11422.8|11422.4|11421.5|162
1644443400000|2022-02-09 21:50:00|11423.4|11422.8|11424|11423.1|11425.2|11424.3|11423.3|11422.7|134
1644443700000|2022-02-09 21:55:00|11423.9|11423|11426.2|11421|11427.2|11423.8|11423.3|11420.7|399
1644444000000|2022-02-09 22:00:00|11427.7|11421.7|11427.5|11421.5|11429|11423|11427.5|11421.5|69
1644444300000|2022-02-09 22:05:00|11427.4|11421.4|11426.6|11420.6|11427.8|11421.8|11426.3|11420.3|38
1644444600000|2022-02-09 22:10:00|11426.3|11420.3|11426.9|11420.9|11427.1|11421.5|11426.2|11420.2|107
1644444900000|2022-02-09 22:15:00|11426.8|11421|11427.6|11421.6|11427.7|11421.7|11426.2|11420.2|181
1644445200000|2022-02-09 22:20:00|11427.7|11421.7|11426.7|11420.7|11427.8|11421.8|11425.7|11419.7|519
1644445500000|2022-02-09 22:25:00|11426.6|11420.6|11426.8|11420.8|11428|11422|11426.4|11420.4|271
1644445800000|2022-02-09 22:30:00|11426.2|11420.2|11427.7|11421.7|11428|11423.5|11425.7|11419.7|299
1644446100000|2022-02-09 22:35:00|11427.2|11421.9|11427.2|11424.2|11429.1|11425.5|11425.6|11420.8|343
1644446400000|2022-02-09 22:40:00|11427.3|11424.1|11425.7|11420|11427.9|11424.8|11420.5|11417.5|389
1644446700000|2022-02-09 22:45:00|11425.9|11420.7|11425|11420.7|11426.2|11422.2|11424.4|11419.2|440
1644447000000|2022-02-09 22:50:00|11424.7|11420.6|11422.5|11420.3|11424.9|11420.9|11422.2|11419.4|244
1644447300000|2022-02-09 22:55:00|11422.6|11420.2|11422.7|11420|11423.2|11420.4|11422.3|11419.3|344
1644447600000|2022-02-09 23:00:00|11422.6|11420.2|11423.1|11421.7|11424.1|11422.2|11422.4|11420.2|393
1644447900000|2022-02-09 23:05:00|11423.2|11421.6|11423|11421.7|11423.3|11422.2|11422.1|11420.8|185
1644448200000|2022-02-09 23:10:00|11422.9|11422.1|11422.9|11421.7|11423.5|11422.4|11422.8|11421.5|175
1644448500000|2022-02-09 23:15:00|11422.6|11421.6|11420.9|11420|11423.1|11422.2|11420.6|11419.7|174
1644448800000|2022-02-09 23:20:00|11421.1|11420.2|11422.5|11421.6|11422.8|11421.9|11421.1|11420.2|97
1644449100000|2022-02-09 23:25:00|11422.6|11421.7|11423.1|11422.2|11423.3|11422.4|11422.6|11421.7|61
1644449400000|2022-02-09 23:30:00|11423.2|11422.3|11423.1|11422.2|11423.2|11422.3|11423|11422.1|44
1644449700000|2022-02-09 23:35:00|11423.2|11422.3|11423.6|11422.7|11423.7|11422.8|11423|11422.1|71
1644450000000|2022-02-09 23:40:00|11423.7|11422.8|11421.5|11420.6|11423.9|11423|11421.3|11420.4|142
1644450300000|2022-02-09 23:45:00|11421.6|11420.7|11422.2|11421.3|11422.7|11421.8|11421.5|11420.6|117
1644450600000|2022-02-09 23:50:00|11422.3|11421.4|11422.1|11421.2|11422.3|11421.4|11421.9|11421|39
1644450900000|2022-02-09 23:55:00|11422|11421.4|11421.6|11420.7|11422.6|11421.7|11421.5|11420.6|51
1644451200000|2022-02-10 00:00:00|11421.4|11420.5|11420.1|11419.5|11421.7|11420.9|11419|11418.1|166
1644451500000|2022-02-10 00:05:00|11420|11419.4|11420.2|11419.3|11420.7|11419.9|11419.5|11418.7|105
1644451800000|2022-02-10 00:10:00|11420.1|11419.2|11422.2|11421.3|11423.3|11422.6|11420.1|11419.2|122
1644452100000|2022-02-10 00:15:00|11421.6|11421|11420.4|11419.5|11421.8|11421|11420.3|11419.5|89
1644452400000|2022-02-10 00:20:00|11420.5|11419.6|11420|11419.4|11420.6|11419.8|11419.4|11418.6|89
1644452700000|2022-02-10 00:25:00|11419.9|11419.3|11421.7|11420.8|11421.7|11421|11419.3|11418.4|88
1644453000000|2022-02-10 00:30:00|11421.6|11420.7|11420.4|11419.5|11422.9|11422.1|11420.2|11419.4|145
1644453300000|2022-02-10 00:35:00|11420.3|11419.4|11416.7|11415.8|11420.6|11419.9|11416.6|11415.7|151
1644453600000|2022-02-10 00:40:00|11416.6|11415.7|11414.5|11413.9|11416.7|11415.9|11414.5|11413.7|155
1644453900000|2022-02-10 00:45:00|11414.6|11414|11416.3|11415.4|11416.5|11415.7|11413.5|11412.8|151
1644454200000|2022-02-10 00:50:00|11416.7|11415.8|11416.7|11415.8|11418.7|11417.8|11415.9|11415.2|287
1644454500000|2022-02-10 00:55:00|11416.9|11416|11417.8|11416.9|11417.9|11417.2|11416.3|11415.6|187
1644454800000|2022-02-10 01:00:00|11417.7|11416.8|11419.3|11418.7|11420.2|11419.3|11417.5|11416.7|258
1644455100000|2022-02-10 01:05:00|11419.5|11418.6|11421.1|11420.2|11421.2|11420.4|11418.3|11417.4|184
1644455400000|2022-02-10 01:10:00|11420.7|11420.1|11417.5|11416.9|11420.9|11420.1|11417.4|11416.6|270
1644455700000|2022-02-10 01:15:00|11417.6|11416.7|11418.5|11417.9|11419.7|11418.9|11417.6|11416.7|232
1644456000000|2022-02-10 01:20:00|11418.6|11418|11418.2|11417.3|11420.1|11419.4|11418|11417.2|210
1644456300000|2022-02-10 01:25:00|11418|11417.4|11419.1|11418.5|11420.9|11420.2|11418|11417.3|239
1644456600000|2022-02-10 01:30:00|11419.3|11418.4|11419.5|11418.9|11419.7|11419|11418.9|11418.2|166
1644456900000|2022-02-10 01:35:00|11419.2|11418.6|11418.4|11417.8|11420|11419.3|11418.4|11417.8|189
1644457200000|2022-02-10 01:40:00|11418.5|11417.9|11418.5|11417.9|11420|11419.3|11418|11417.4|174
1644457500000|2022-02-10 01:45:00|11418.6|11418|11420.8|11420.2|11421.1|11420.4|11418.5|11417.7|185
1644457800000|2022-02-10 01:50:00|11420.9|11420.3|11419.7|11419.1|11421.2|11420.3|11419.4|11418.7|163
1644458100000|2022-02-10 01:55:00|11419.8|11419.2|11420|11419.1|11420.5|11419.8|11419|11418.3|205
1644458400000|2022-02-10 02:00:00|11419.9|11419|11419.9|11419.3|11421.3|11420.6|11419.4|11418.5|273
1644458700000|2022-02-10 02:05:00|11420|11419.1|11418.8|11417.9|11420.1|11419.4|11418.5|11417.8|175
1644459000000|2022-02-10 02:10:00|11418.9|11418|11418.5|11417.9|11419.5|11418.8|11418.4|11417.6|189
1644459300000|2022-02-10 02:15:00|11418.4|11417.8|11419.5|11418.6|11419.9|11419.3|11418.1|11417.5|171
1644459600000|2022-02-10 02:20:00|11419.6|11418.7|11419.3|11418.4|11419.9|11419.1|11418.9|11418.2|116
1644459900000|2022-02-10 02:25:00|11419|11418.3|11422|11421.1|11422.2|11421.3|11418.9|11418.2|184
1644460200000|2022-02-10 02:30:00|11421.9|11421|11423.5|11422.6|11423.8|11423.1|11421.9|11421|178
1644460500000|2022-02-10 02:35:00|11423.6|11422.7|11424.6|11423.7|11426|11425.3|11423.5|11422.6|243
1644460800000|2022-02-10 02:40:00|11424.7|11424.1|11423.5|11422.9|11425.2|11424.4|11423.5|11422.6|110
1644461100000|2022-02-10 02:45:00|11423.6|11422.7|11423.9|11423|11424.7|11424|11423.4|11422.7|101
1644461400000|2022-02-10 02:50:00|11423.7|11423.1|11428|11427.4|11428.2|11427.6|11423.6|11422.8|202
1644461700000|2022-02-10 02:55:00|11427.7|11427.1|11429.4|11428.8|11430.1|11429.3|11427.4|11426.8|284
1644462000000|2022-02-10 03:00:00|11429.5|11428.9|11427.4|11426.8|11429.6|11428.9|11426.9|11426.2|182
1644462300000|2022-02-10 03:05:00|11427.2|11426.6|11426|11425.4|11427.2|11426.6|11425.9|11425.3|143
1644462600000|2022-02-10 03:10:00|11425.9|11425.3|11426.3|11425.4|11427.7|11427|11425.5|11424.7|114
1644462900000|2022-02-10 03:15:00|11426.2|11425.6|11428.2|11427.3|11428.2|11427.5|11426.2|11425.4|129
1644463200000|2022-02-10 03:20:00|11428.3|11427.4|11429.7|11428.8|11430.2|11429.3|11428.2|11427.4|161
1644463500000|2022-02-10 03:25:00|11429.5|11428.9|11427.8|11426.9|11430.1|11429.3|11427.6|11426.9|198
1644463800000|2022-02-10 03:30:00|11427.7|11427.1|11427.7|11427.1|11428.3|11427.6|11426.7|11425.9|217
1644464100000|2022-02-10 03:35:00|11427.8|11426.9|11427.9|11427|11428|11427.4|11426.8|11425.9|136
1644464400000|2022-02-10 03:40:00|11428|11427.1|11429.4|11428.8|11429.6|11428.9|11427.6|11426.9|147
1644464700000|2022-02-10 03:45:00|11429.3|11428.7|11429.9|11429.3|11430.1|11429.4|11428.5|11427.8|123
1644465000000|2022-02-10 03:50:00|11429.8|11429.2|11430.2|11429.6|11430.3|11429.7|11429.3|11428.6|112
1644465300000|2022-02-10 03:55:00|11430.5|11429.9|11429.2|11428.3|11430.6|11429.9|11429.1|11428.3|130
1644465600000|2022-02-10 04:00:00|11429|11428.4|11431.5|11430.9|11431.6|11431|11429|11428.2|179
1644465900000|2022-02-10 04:05:00|11431.4|11430.8|11431.3|11430.7|11432|11431.2|11430.6|11430|155
1644466200000|2022-02-10 04:10:00|11431.1|11430.5|11430.9|11430|11432|11431.3|11430.3|11429.7|139
1644466500000|2022-02-10 04:15:00|11430.8|11430.2|11430.3|11429.7|11431|11430.3|11429.8|11429|76
1644466800000|2022-02-10 04:20:00|11430.5|11429.6|11429.5|11428.6|11431.4|11430.8|11429.3|11428.5|123
1644467100000|2022-02-10 04:25:00|11429.4|11428.5|11429.3|11428.4|11430|11429.2|11429|11428.2|226
1644467400000|2022-02-10 04:30:00|11429.4|11428.7|11428.4|11427.8|11429.7|11428.9|11427.8|11427|198
1644467700000|2022-02-10 04:35:00|11428.5|11427.9|11427.9|11427|11429.5|11428.8|11427.8|11426.9|176
1644468000000|2022-02-10 04:40:00|11427.7|11427.1|11426.9|11426.3|11428|11427.2|11426.7|11426|128
1644468300000|2022-02-10 04:45:00|11427|11426.4|11423.2|11422.6|11427.3|11426.5|11423.2|11422.4|207
1644468600000|2022-02-10 04:50:00|11423.3|11422.7|11424.7|11423.8|11425.5|11424.7|11423.3|11422.5|143
1644468900000|2022-02-10 04:55:00|11424.8|11423.9|11425.6|11424.7|11425.7|11424.9|11424.3|11423.7|158
1644469200000|2022-02-10 05:00:00|11425.5|11424.6|11427|11426.4|11427.2|11426.4|11424.5|11423.7|148
1644469500000|2022-02-10 05:05:00|11426.9|11426.3|11427.1|11426.2|11427.3|11426.6|11426.9|11426.1|95
1644469800000|2022-02-10 05:10:00|11427.2|11426.6|11426|11425.4|11427.2|11426.6|11425.9|11425.2|115
1644470100000|2022-02-10 05:15:00|11426.1|11425.5|11424.5|11423.9|11426.2|11425.5|11424.4|11423.8|153
1644470400000|2022-02-10 05:20:00|11424.6|11424|11425|11424.4|11425.2|11424.5|11423.9|11423.3|110
1644470700000|2022-02-10 05:25:00|11425.1|11424.5|11425.6|11424.7|11426.2|11425.5|11425.1|11424.4|127
1644471000000|2022-02-10 05:30:00|11425.7|11424.8|11425.5|11424.9|11426.1|11425.4|11425.2|11424.4|135
1644471300000|2022-02-10 05:35:00|11425.6|11424.7|11426.2|11425.3|11426.6|11425.8|11425.4|11424.7|86
1644471600000|2022-02-10 05:40:00|11426.3|11425.4|11426.1|11425.2|11426.3|11425.5|11425.3|11424.5|92
1644471900000|2022-02-10 05:45:00|11426.2|11425.3|11426.1|11425.2|11426.9|11426.1|11425.9|11425|88
1644472200000|2022-02-10 05:50:00|11426.2|11425.3|11424|11423.4|11426.2|11425.3|11423.9|11423|93
1644472500000|2022-02-10 05:55:00|11424.2|11423.6|11426.4|11425.5|11426.7|11425.9|11424.2|11423.6|207
1644472800000|2022-02-10 06:00:00|11426.5|11425.6|11425.5|11424.9|11427.6|11427|11425|11424.4|195
1644473100000|2022-02-10 06:05:00|11425.6|11425|11427.8|11426.9|11428.5|11427.8|11424.9|11424.1|165
1644473400000|2022-02-10 06:10:00|11427.6|11426.7|11427|11426.4|11427.8|11427|11425|11424.2|209
1644473700000|2022-02-10 06:15:00|11426.9|11426.3|11426.8|11426.2|11427.7|11427|11426.5|11425.9|155
1644474000000|2022-02-10 06:20:00|11426.7|11426.1|11423.5|11422.6|11427.1|11426.3|11423.4|11422.5|222
1644474300000|2022-02-10 06:25:00|11423.4|11422.5|11421.3|11420.7|11423.6|11422.7|11420.8|11419.9|262
1644474600000|2022-02-10 06:30:00|11421.5|11420.6|11422.5|11421.9|11423.4|11422.5|11421.4|11420.5|155
1644474900000|2022-02-10 06:35:00|11422.7|11421.8|11423.6|11422.7|11425.4|11424.8|11422.7|11421.8|218
1644475200000|2022-02-10 06:40:00|11423.4|11422.8|11424|11423.1|11424.1|11423.3|11423|11422.2|119
1644475500000|2022-02-10 06:45:00|11423.9|11423|11423|11422.1|11424.3|11423.6|11422.8|11422|130
1644475800000|2022-02-10 06:50:00|11422.9|11422|11424|11423.1|11424.9|11424.1|11422.4|11421.7|141
1644476100000|2022-02-10 06:55:00|11423.9|11423|11423.2|11422.3|11424.6|11423.9|11422.7|11421.9|165
1644476400000|2022-02-10 07:00:00|11423.1|11422.2|11423.8|11423.2|11424.8|11424.2|11421.7|11420.9|307
1644476700000|2022-02-10 07:05:00|11423.9|11423.3|11424.3|11423.7|11426.4|11425.7|11422|11421.2|344
1644477000000|2022-02-10 07:10:00|11424.4|11423.8|11426.3|11425.4|11427.2|11426.6|11423.8|11423.2|295
1644477300000|2022-02-10 07:15:00|11426.4|11425.5|11427.1|11426.2|11427.9|11427.1|11425.5|11424.8|289
1644477600000|2022-02-10 07:20:00|11427|11426.1|11425.5|11424.6|11429.2|11428.3|11424.6|11423.9|402
1644477900000|2022-02-10 07:25:00|11425.4|11424.5|11420|11419.1|11425.5|11424.6|11420|11419.1|370
1644478200000|2022-02-10 07:30:00|11420.1|11419.2|11423.7|11422.8|11425.1|11424.2|11420|11419.2|374
1644478500000|2022-02-10 07:35:00|11423.8|11422.9|11426.7|11425.8|11427.1|11426.2|11423.1|11422.3|336
1644478800000|2022-02-10 07:40:00|11426.9|11426|11428.8|11427.9|11429.2|11428.3|11426.4|11425.6|271
1644479100000|2022-02-10 07:45:00|11428.7|11427.8|11424.7|11423.8|11428.8|11427.9|11423.5|11422.7|329
1644479400000|2022-02-10 07:50:00|11424.4|11423.6|11424.2|11423.3|11426.3|11425.5|11423.6|11422.8|411
1644479700000|2022-02-10 07:55:00|11424|11423.4|11429.3|11428.4|11429.3|11428.5|11423.4|11422.8|506
1644480000000|2022-02-10 08:00:00|11429.4|11428.5|11429|11428.4|11433.9|11433|11426.8|11426.2|703
1644480300000|2022-02-10 08:05:00|11429.3|11428.7|11429.6|11429|11431.9|11431|11425.4|11424.5|627
1644480600000|2022-02-10 08:10:00|11429.7|11429.1|11429.5|11428.9|11431.8|11431.2|11428.6|11427.8|485
1644480900000|2022-02-10 08:15:00|11429.6|11429|11433.8|11433.2|11434|11433.4|11429.1|11428.5|579
1644481200000|2022-02-10 08:20:00|11433.7|11433.1|11429.7|11428.8|11433.9|11433.2|11428.4|11427.7|392
1644481500000|2022-02-10 08:25:00|11429.6|11428.7|11430.2|11429.3|11430.2|11429.5|11426.5|11425.6|478
1644481800000|2022-02-10 08:30:00|11430.1|11429.5|11429.7|11428.8|11431.3|11430.6|11426.6|11426|518
1644482100000|2022-02-10 08:35:00|11429.8|11428.9|11427.2|11426.3|11430.3|11429.6|11426.8|11426.2|456
1644482400000|2022-02-10 08:40:00|11427.4|11426.8|11426.3|11425.4|11428.4|11427.6|11423|11422.1|396
1644482700000|2022-02-10 08:45:00|11426.2|11425.3|11427.7|11426.8|11428.3|11427.6|11424.1|11423.3|434
1644483000000|2022-02-10 08:50:00|11427.8|11426.9|11430.5|11429.9|11431.8|11431.1|11427.5|11426.8|395
1644483300000|2022-02-10 08:55:00|11430.7|11429.8|11433.7|11433.1|11433.9|11433.2|11430.2|11429.5|436
1644483600000|2022-02-10 09:00:00|11433.8|11432.9|11434.4|11433.8|11435.8|11434.9|11432.8|11432.2|651
1644483900000|2022-02-10 09:05:00|11434.5|11433.9|11435.7|11434.8|11437.8|11436.9|11433.2|11432.6|625
1644484200000|2022-02-10 09:10:00|11435.8|11435.1|11435.2|11434.3|11437.7|11436.8|11433.8|11433|503
1644484500000|2022-02-10 09:15:00|11435.3|11434.4|11440.9|11440|11442.7|11442|11434.8|11434.2|520
1644484800000|2022-02-10 09:20:00|11440.8|11440.2|11443.7|11442.8|11443.9|11443.2|11440.1|11439.5|570
1644485100000|2022-02-10 09:25:00|11443.6|11442.7|11444.8|11444.2|11446.9|11446|11441|11440.3|590
1644485400000|2022-02-10 09:30:00|11444.7|11444.1|11441.8|11441.2|11445.4|11444.6|11441.5|11440.8|533
1644485700000|2022-02-10 09:35:00|11441.9|11441.3|11441.4|11440.8|11443.5|11442.8|11439.4|11438.6|534
1644486000000|2022-02-10 09:40:00|11441.6|11440.7|11441.4|11440.5|11443.2|11442.6|11439.9|11439.2|467
1644486300000|2022-02-10 09:45:00|11441.5|11440.6|11443.1|11442.2|11443.4|11442.7|11440.8|11440.1|429
1644486600000|2022-02-10 09:50:00|11443.2|11442.3|11443.1|11442.2|11443.4|11442.7|11440.2|11439.5|403
1644486900000|2022-02-10 09:55:00|11443.2|11442.3|11444|11443.1|11446.3|11445.6|11442.3|11441.6|382
1644487200000|2022-02-10 10:00:00|11443.9|11443|11444|11443.1|11445.7|11445.1|11441.7|11441|432
1644487500000|2022-02-10 10:05:00|11443.9|11443.3|11442.9|11442|11446.2|11445.5|11442.4|11441.7|426
1644487800000|2022-02-10 10:10:00|11443|11442.1|11441.6|11441|11444.8|11444.2|11440.9|11440.3|387
1644488100000|2022-02-10 10:15:00|11441.5|11440.9|11440.8|11440.2|11443|11442.3|11439.7|11439.1|419
1644488400000|2022-02-10 10:20:00|11440.4|11439.8|11439.1|11438.5|11441.4|11440.7|11438.3|11437.7|352
1644488700000|2022-02-10 10:25:00|11439.2|11438.6|11436|11435.1|11439.4|11438.8|11435.8|11435.1|384
1644489000000|2022-02-10 10:30:00|11435.9|11435.3|11437.6|11437|11438.8|11438.2|11434.7|11433.9|421
1644489300000|2022-02-10 10:35:00|11437.9|11436.9|11441.7|11440.8|11441.7|11441|11437.5|11436.8|516
1644489600000|2022-02-10 10:40:00|11441.6|11441|11442.5|11441.9|11443.4|11442.7|11439.6|11438.9|439
1644489900000|2022-02-10 10:45:00|11443.1|11442.5|11441.1|11440.5|11443.3|11442.6|11441|11440.2|417
1644490200000|2022-02-10 10:50:00|11440.7|11440.1|11439.3|11438.7|11443.3|11442.5|11437.6|11436.8|412
1644490500000|2022-02-10 10:55:00|11439.4|11438.8|11436.6|11435.7|11439.6|11438.9|11435.5|11434.8|392
1644490800000|2022-02-10 11:00:00|11436.2|11435.6|11437|11436.1|11440.2|11439.3|11435.7|11435|523
1644491100000|2022-02-10 11:05:00|11436.4|11435.8|11436.1|11435.5|11437.4|11436.8|11434.6|11433.8|437
1644491400000|2022-02-10 11:10:00|11436.4|11435.6|11438|11437.4|11438.2|11437.4|11433.8|11433.2|413
1644491700000|2022-02-10 11:15:00|11438.1|11437.2|11440.5|11439.9|11440.9|11440.3|11437.1|11436.2|425
1644492000000|2022-02-10 11:20:00|11440.4|11439.8|11439.7|11438.8|11440.7|11440|11436.6|11436|280
1644492300000|2022-02-10 11:25:00|11439.6|11438.7|11436.5|11435.9|11440.1|11439.5|11435|11434.3|414
1644492600000|2022-02-10 11:30:00|11436.6|11436|11435.4|11434.8|11436.6|11436|11433.7|11433|450
1644492900000|2022-02-10 11:35:00|11435.5|11434.9|11435.6|11435|11438.4|11437.6|11435|11434.4|450
1644493200000|2022-02-10 11:40:00|11435.5|11434.9|11436.2|11435.3|11437.4|11436.7|11434.3|11433.7|372
1644493500000|2022-02-10 11:45:00|11436|11435.4|11433.7|11433.1|11436.2|11435.4|11431.5|11430.8|374
1644493800000|2022-02-10 11:50:00|11433.5|11432.9|11434.8|11433.9|11436.2|11435.5|11432.2|11431.4|421
1644494100000|2022-02-10 11:55:00|11434.5|11434.1|11432.4|11431.5|11436.6|11435.9|11431.5|11430.9|434
1644494400000|2022-02-10 12:00:00|11432.3|11431.7|11435.1|11434.5|11435.3|11434.7|11431|11430.3|554
1644494700000|2022-02-10 12:05:00|11435|11434.4|11432.2|11431.3|11436.1|11435.4|11432.1|11431.3|404
1644495000000|2022-02-10 12:10:00|11431.8|11431.2|11430.9|11430.3|11433.2|11432.5|11430.4|11429.7|323
1644495300000|2022-02-10 12:15:00|11431|11430.4|11432.9|11432.3|11434|11433.3|11430.6|11429.8|333
1644495600000|2022-02-10 12:20:00|11433|11432.4|11433.6|11433|11434.3|11433.6|11432.3|11431.7|288
1644495900000|2022-02-10 12:25:00|11433.8|11432.9|11435.1|11434.2|11437.1|11436.4|11433.5|11432.7|375
1644496200000|2022-02-10 12:30:00|11434.6|11434|11434.7|11433.8|11435.7|11434.8|11431.1|11430.2|442
1644496500000|2022-02-10 12:35:00|11434.4|11433.7|11436.4|11435.5|11437.2|11436.3|11434.1|11433.4|442
1644496800000|2022-02-10 12:40:00|11436.3|11435.4|11437.6|11436.7|11440|11439.4|11435.3|11434.5|438
1644497100000|2022-02-10 12:45:00|11437|11436.4|11437.3|11436.7|11438|11437.4|11434.9|11434|402
1644497400000|2022-02-10 12:50:00|11437.4|11436.8|11434.5|11433.9|11439.1|11438.5|11434.5|11433.8|332
1644497700000|2022-02-10 12:55:00|11434.8|11434.2|11436.7|11436.1|11437.9|11437|11434.2|11433.5|523
1644498000000|2022-02-10 13:00:00|11436.8|11436.2|11439.6|11439|11439.6|11439|11435.4|11434.8|388
1644498300000|2022-02-10 13:05:00|11439.7|11438.8|11440.6|11439.7|11440.7|11440|11437.6|11436.8|376
1644498600000|2022-02-10 13:10:00|11440.7|11439.8|11439.6|11438.7|11442.2|11441.3|11437.5|11436.7|405
1644498900000|2022-02-10 13:15:00|11439.5|11438.6|11432.8|11432.2|11439.6|11438.9|11432.8|11432.1|643
1644499200000|2022-02-10 13:20:00|11432.7|11432.1|11436.3|11435.4|11436.5|11435.9|11432.7|11432.1|515
1644499500000|2022-02-10 13:25:00|11436.2|11435.3|11439.5|11433.8|11439.8|11437.7|11435.1|11433.1|660
1644499800000|2022-02-10 13:30:00|11439.6|11434|11390.3|11389.4|11439.7|11434.6|11389.5|11388.6|2059
1644500100000|2022-02-10 13:35:00|11389.9|11389|11409.8|11408.9|11412.7|11411.8|11385.8|11384.9|1778
1644500400000|2022-02-10 13:40:00|11409.2|11408.3|11399.7|11398.8|11410.2|11409.3|11396.8|11395.9|1415
1644500700000|2022-02-10 13:45:00|11399.5|11398.6|11386.1|11385.2|11401.2|11400.3|11382.7|11381.8|1257
1644501000000|2022-02-10 13:50:00|11386.3|11385.4|11393.3|11392.4|11394.1|11393.2|11383.6|11382.7|1256
1644501300000|2022-02-10 13:55:00|11393|11392.1|11408.6|11407.7|11412|11411.1|11388.9|11388|1301
1644501600000|2022-02-10 14:00:00|11408.5|11407.6|11392|11391.1|11408.6|11407.7|11388.3|11387.4|1425
1644501900000|2022-02-10 14:05:00|11391.9|11391|11388.4|11387.5|11395.8|11394.9|11388.2|11387.3|1073
1644502200000|2022-02-10 14:10:00|11388.1|11387.2|11384.9|11384|11393.1|11392.2|11383.9|11383|1198
1644502500000|2022-02-10 14:15:00|11385|11384.1|11385.1|11384.5|11388.5|11387.6|11379.3|11378.5|1119
1644502800000|2022-02-10 14:20:00|11385.2|11384.6|11383.6|11382.7|11389.1|11388.5|11375.3|11374.5|1064
1644503100000|2022-02-10 14:25:00|11383.8|11382.9|11384.6|11383.7|11387.1|11386.2|11381.2|11380.3|984
1644503400000|2022-02-10 14:30:00|11384.4|11383.5|11389.8|11388.9|11392|11391.1|11381.4|11380.5|1252
1644503700000|2022-02-10 14:35:00|11389.9|11389|11405|11404.1|11405.3|11404.4|11388.8|11387.9|1119
1644504000000|2022-02-10 14:40:00|11404.7|11403.8|11401.2|11400.6|11410.3|11409.4|11400.3|11399.5|1159
1644504300000|2022-02-10 14:45:00|11401.1|11400.5|11403.5|11402.9|11406.6|11406|11396.9|11396|1022
1644504600000|2022-02-10 14:50:00|11403.4|11402.8|11405.5|11404.9|11407.6|11406.7|11401.3|11400.7|893
1644504900000|2022-02-10 14:55:00|11405.3|11404.7|11407.6|11407|11410.3|11409.6|11402.7|11402.1|969
1644505200000|2022-02-10 15:00:00|11407.8|11407.2|11422.5|11421.6|11425.4|11424.5|11407.8|11407.2|1190
1644505500000|2022-02-10 15:05:00|11422.1|11421.5|11435.9|11435|11442|11441.1|11420.9|11420|1406
1644505800000|2022-02-10 15:10:00|11436.1|11435.2|11442.2|11441.3|11447.7|11446.8|11432.1|11431.2|1386
1644506100000|2022-02-10 15:15:00|11442.3|11441.4|11440.7|11439.8|11450.2|11449.5|11439.7|11438.9|1274
1644506400000|2022-02-10 15:20:00|11440.6|11439.7|11436.6|11435.7|11443|11442.2|11434.8|11433.9|1072
1644506700000|2022-02-10 15:25:00|11436.5|11435.6|11445.8|11444.9|11445.9|11445|11434.3|11433.4|1046
1644507000000|2022-02-10 15:30:00|11445.7|11444.8|11464|11463.1|11471.3|11470.3|11444.6|11443.7|1356
1644507300000|2022-02-10 15:35:00|11463.9|11463.3|11469|11468.1|11471.2|11470.3|11463.6|11462.8|1242
1644507600000|2022-02-10 15:40:00|11468.9|11468|11469.2|11468.3|11470.5|11469.8|11465.5|11464.6|990
1644507900000|2022-02-10 15:45:00|11469|11468.4|11472.5|11471.6|11474.2|11473.3|11467.8|11467.1|940
1644508200000|2022-02-10 15:50:00|11472.4|11471.8|11467.9|11467|11473.8|11472.9|11462.8|11462.2|1101
1644508500000|2022-02-10 15:55:00|11467.8|11466.9|11467.1|11466.5|11472.3|11471.7|11464.1|11463.3|1124
1644508800000|2022-02-10 16:00:00|11467.2|11466.6|11470.1|11469.5|11472.8|11472.2|11465.7|11465|1067
1644509100000|2022-02-10 16:05:00|11470.2|11469.6|11472.3|11471.4|11476.6|11475.8|11469.9|11469|827
1644509400000|2022-02-10 16:10:00|11472.4|11471.5|11484|11483.1|11490.2|11489.3|11471.3|11470.5|1037
1644509700000|2022-02-10 16:15:00|11484.1|11483.2|11493.8|11492.9|11495.4|11494.6|11481.2|11480.3|1008
1644510000000|2022-02-10 16:20:00|11493.7|11492.8|11487|11486.1|11494.3|11493.4|11485.9|11485.1|921
1644510300000|2022-02-10 16:25:00|11486.8|11485.9|11489.5|11488.6|11490.9|11490|11484.7|11483.8|947
1644510600000|2022-02-10 16:30:00|11489.6|11488.7|11485.4|11484.5|11490.3|11489.4|11481.7|11480.8|871
1644510900000|2022-02-10 16:35:00|11485.2|11484.3|11482.8|11481.9|11487.7|11487.1|11481|11480.1|880
1644511200000|2022-02-10 16:40:00|11483|11482.1|11484.9|11484|11485|11484.1|11480.5|11479.6|931
1644511500000|2022-02-10 16:45:00|11485|11484.1|11487.2|11486.3|11487.8|11487.1|11483.3|11482.4|779
1644511800000|2022-02-10 16:50:00|11487.1|11486.2|11489.4|11488.5|11489.7|11489.1|11484.3|11483.4|723
1644512100000|2022-02-10 16:55:00|11489.2|11488.3|11489.3|11488.4|11492|11491.2|11487.4|11486.6|723
1644512400000|2022-02-10 17:00:00|11489.2|11488.3|11484|11483.1|11489.4|11488.5|11482.9|11482.1|742
1644512700000|2022-02-10 17:05:00|11484.3|11483.4|11486.7|11485.8|11487.2|11486.4|11481.9|11481.1|614
1644513000000|2022-02-10 17:10:00|11486.6|11485.7|11483.7|11482.8|11488.7|11487.8|11482.3|11481.4|476
1644513300000|2022-02-10 17:15:00|11483.5|11482.9|11479.9|11479|11483.7|11482.9|11478.3|11477.5|571
1644513600000|2022-02-10 17:20:00|11479.8|11479.2|11477.5|11476.6|11480.9|11480.2|11475.9|11475|528
1644513900000|2022-02-10 17:25:00|11477.4|11476.5|11474.1|11473.2|11477.8|11476.9|11473.4|11472.6|436
1644514200000|2022-02-10 17:30:00|11474|11473.1|11470.5|11469.9|11474.1|11473.3|11470|11469.3|500
1644514500000|2022-02-10 17:35:00|11470.4|11469.8|11474.5|11473.9|11474.9|11474.2|11469.6|11468.8|452
1644514800000|2022-02-10 17:40:00|11474.7|11473.8|11477|11476.1|11477.5|11476.9|11474.5|11473.8|348
1644515100000|2022-02-10 17:45:00|11477.1|11476.2|11458.5|11457.6|11477.3|11476.7|11447.8|11447.1|1611
1644515400000|2022-02-10 17:50:00|11458.6|11457.7|11459.7|11458.8|11460.7|11459.9|11448.5|11447.6|1637
1644515700000|2022-02-10 17:55:00|11459.6|11458.7|11465.1|11464.2|11473.2|11472.3|11457.8|11456.9|1254
1644516000000|2022-02-10 18:00:00|11465.2|11464.3|11472.3|11471.4|11473.2|11472.3|11461.5|11460.6|1275
1644516300000|2022-02-10 18:05:00|11472.4|11471.5|11472.4|11471.5|11474.7|11473.8|11468.4|11467.5|1106
1644516600000|2022-02-10 18:10:00|11472.3|11471.4|11469.2|11468.3|11475.6|11474.7|11468.9|11468|1049
1644516900000|2022-02-10 18:15:00|11469.3|11468.4|11467.9|11467|11471.8|11470.9|11467.5|11466.6|962
1644517200000|2022-02-10 18:20:00|11467.8|11466.9|11470.4|11469.5|11472.5|11471.6|11466.5|11465.6|796
1644517500000|2022-02-10 18:25:00|11470.3|11469.4|11467.5|11466.6|11471.8|11470.9|11466.9|11466|782
1644517800000|2022-02-10 18:30:00|11467.2|11466.3|11471.5|11470.6|11474.2|11473.3|11466.8|11465.9|589
1644518100000|2022-02-10 18:35:00|11471.4|11470.5|11465.8|11464.9|11471.5|11470.6|11462.4|11461.5|951
1644518400000|2022-02-10 18:40:00|11465.9|11465|11466|11465.4|11469.7|11468.8|11463.2|11462.4|828
1644518700000|2022-02-10 18:45:00|11465.9|11465.3|11467|11466.1|11468.7|11467.9|11462.7|11462|694
1644519000000|2022-02-10 18:50:00|11467.2|11466.3|11465.6|11464.7|11467.8|11466.9|11464.7|11464|543
1644519300000|2022-02-10 18:55:00|11465.5|11464.9|11465.5|11464.6|11466.4|11465.7|11460.6|11459.8|560
1644519600000|2022-02-10 19:00:00|11465.3|11464.4|11461.8|11460.9|11466.4|11465.6|11461.4|11460.7|542
1644519900000|2022-02-10 19:05:00|11461.4|11460.8|11460.6|11460|11461.8|11461|11457|11456.2|591
1644520200000|2022-02-10 19:10:00|11460.9|11460.3|11456.4|11455.8|11461.9|11461.2|11455.6|11454.9|698
1644520500000|2022-02-10 19:15:00|11456.3|11455.7|11450.9|11450|11456.5|11455.8|11449.7|11449.1|573
1644520800000|2022-02-10 19:20:00|11451|11450.1|11459|11458.1|11459|11458.3|11450.7|11449.9|597
1644521100000|2022-02-10 19:25:00|11459.1|11458.2|11458.9|11458|11462.6|11461.9|11458.1|11457.4|596
1644521400000|2022-02-10 19:30:00|11459|11458.1|11457.4|11456.5|11460.4|11459.6|11456.4|11455.6|507
1644521700000|2022-02-10 19:35:00|11457.5|11456.6|11456.6|11456|11459.7|11458.9|11454.8|11453.9|511
1644522000000|2022-02-10 19:40:00|11456.9|11456.1|11448.8|11447.9|11457.1|11456.2|11448.6|11447.8|491
1644522300000|2022-02-10 19:45:00|11448.7|11447.8|11449.3|11448.7|11451.7|11451|11448.5|11447.6|443
1644522600000|2022-02-10 19:50:00|11449.4|11448.8|11449.8|11448.9|11451.7|11450.9|11447|11446.3|499
1644522900000|2022-02-10 19:55:00|11449.6|11448.7|11450.2|11449.3|11452.1|11451.2|11447.4|11446.5|679
1644523200000|2022-02-10 20:00:00|11449.9|11449|11450.2|11449.6|11450.4|11449.6|11447|11446.2|663
1644523500000|2022-02-10 20:05:00|11450.4|11449.5|11452.2|11451.3|11453.1|11452.3|11449.7|11449.1|504
1644523800000|2022-02-10 20:10:00|11452.1|11451.2|11452|11451.1|11455.4|11454.5|11450.2|11449.3|456
1644524100000|2022-02-10 20:15:00|11452.2|11451.3|11448.6|11447.7|11452.9|11452|11448.3|11447.4|458
1644524400000|2022-02-10 20:20:00|11448.7|11447.8|11450.2|11449.3|11450.2|11449.3|11447.9|11447.2|404
1644524700000|2022-02-10 20:25:00|11450.1|11449.2|11448.2|11447.3|11450.5|11449.6|11448.1|11447.2|514
1644525000000|2022-02-10 20:30:00|11448.1|11447.2|11444.9|11444|11449.1|11448.4|11444.4|11443.5|494
1644525300000|2022-02-10 20:35:00|11445|11444.1|11442|11441.1|11445.5|11444.6|11441.6|11440.7|502
1644525600000|2022-02-10 20:40:00|11441.9|11441|11442.6|11441.7|11442.7|11441.8|11440.4|11439.5|468
1644525900000|2022-02-10 20:45:00|11442.7|11441.8|11439.2|11438.3|11443.7|11442.8|11438.4|11437.5|478
1644526200000|2022-02-10 20:50:00|11439.5|11438.6|11434.1|11433.5|11439.6|11438.8|11434.1|11433.5|613
1644526500000|2022-02-10 20:55:00|11434.3|11433.7|11431.9|11431|11436.2|11435.3|11431.5|11430.7|566
1644526800000|2022-02-10 21:00:00|11431.8|11430.9|11431.4|11430.5|11432.5|11431.8|11430.7|11429.8|275
1644527100000|2022-02-10 21:05:00|11431.7|11430.8|11431.3|11430.4|11433.9|11433|11430.4|11429.6|218
1644527400000|2022-02-10 21:10:00|11431.2|11430.3|11430|11429.1|11432.5|11431.8|11429.4|11428.5|249
1644527700000|2022-02-10 21:15:00|11429.9|11429|11425.9|11425|11429.9|11429|11424.5|11423.6|218
1644528000000|2022-02-10 21:20:00|11425.8|11424.9|11416.4|11415.5|11425.9|11425|11416.4|11415.5|313
1644528300000|2022-02-10 21:25:00|11416.5|11415.6|11412.8|11411.9|11417.6|11416.7|11407.6|11406.7|518
1644528600000|2022-02-10 21:30:00|11412.7|11411.8|11418.2|11417.3|11418.4|11417.5|11412.7|11411.8|301
1644528900000|2022-02-10 21:35:00|11417.9|11417|11428.3|11427.4|11428.7|11427.8|11417.9|11417|339
1644529200000|2022-02-10 21:40:00|11427.8|11426.9|11427.9|11427|11428.1|11427.2|11424.5|11423.6|162
1644529500000|2022-02-10 21:45:00|11427.8|11426.9|11428|11426.8|11429.1|11428.2|11426.9|11425.8|346
1644529800000|2022-02-10 21:50:00|11427.8|11426.9|11429.4|11428.5|11430.5|11429.3|11427.8|11426.8|328
1644530100000|2022-02-10 21:55:00|11429.7|11428.4|11429.1|11426.7|11429.8|11428.4|11427.6|11426.3|330
1644530400000|2022-02-10 22:00:00|11429|11426.5|11432.4|11426.4|11432.4|11426.6|11428.8|11426.1|63
1644530700000|2022-02-10 22:05:00|11432.3|11426.3|11432.5|11427.3|11433.6|11427.6|11431.6|11425.9|66
1644531000000|2022-02-10 22:10:00|11433|11427|11433.6|11428.3|11434.5|11428.8|11431.7|11426.1|184
1644531300000|2022-02-10 22:15:00|11433.4|11428.2|11433.5|11427.8|11434.1|11429.1|11431.6|11426.9|134
1644531600000|2022-02-10 22:20:00|11433.2|11427.6|11432.7|11428.1|11433.8|11428.5|11431.3|11426.9|473
1644531900000|2022-02-10 22:25:00|11432|11428.8|11431.8|11428.3|11432.8|11429.3|11430.6|11427.4|215
1644532200000|2022-02-10 22:30:00|11432.4|11428.4|11430.6|11427.5|11432.4|11428.7|11430|11427.2|236
1644532500000|2022-02-10 22:35:00|11430.2|11427.8|11429.9|11427.2|11430.6|11427.8|11429.3|11427.2|175
1644532800000|2022-02-10 22:40:00|11430|11427.3|11430|11426.7|11430.5|11427.5|11428.3|11426.5|201
1644533100000|2022-02-10 22:45:00|11429.6|11427.1|11429.3|11426.5|11430.5|11427.4|11428.7|11426|290
1644533400000|2022-02-10 22:50:00|11429.5|11426.3|11429.7|11426.6|11430.5|11426.9|11428.5|11426.1|195
1644533700000|2022-02-10 22:55:00|11430|11426.4|11429.1|11426.6|11430.7|11426.9|11428.5|11425.9|248
1644534000000|2022-02-10 23:00:00|11428.6|11426.5|11410.2|11408.5|11429.5|11427|11407.6|11406.2|1355
1644534300000|2022-02-10 23:05:00|11410.1|11408.6|11414.7|11413.6|11415|11413.8|11405|11403.8|698
1644534600000|2022-02-10 23:10:00|11414.6|11413.7|11418.7|11417.8|11419|11417.8|11412.1|11411|320
1644534900000|2022-02-10 23:15:00|11418.6|11417.7|11418.5|11417.6|11420.9|11420|11416.8|11415.9|364
1644535200000|2022-02-10 23:20:00|11418.6|11417.7|11418.3|11417.4|11419.4|11418.5|11417.3|11416.4|201
1644535500000|2022-02-10 23:25:00|11418.2|11417.3|11407.3|11406.4|11419.3|11418.4|11407.2|11406.2|320
1644535800000|2022-02-10 23:30:00|11407.2|11406.3|11408.8|11407.9|11413.6|11412.5|11402.2|11401.3|494
1644536100000|2022-02-10 23:35:00|11408.9|11408|11414.1|11413.2|11414.4|11413.5|11408.9|11408|288
1644536400000|2022-02-10 23:40:00|11414|11413.1|11415|11414.1|11415.7|11414.8|11413.1|11412.2|188
1644536700000|2022-02-10 23:45:00|11414.9|11414|11417.8|11416.9|11418|11417.1|11414.9|11414|197
1644537000000|2022-02-10 23:50:00|11417.9|11417|11413|11412.1|11418.4|11417.5|11412.2|11411.3|152
1644537300000|2022-02-10 23:55:00|11412.9|11412|11411.8|11410.9|11414.8|11413.9|11411.7|11410.8|170
1644537600000|2022-02-11 00:00:00|11411.7|11410.8|11408|11407.1|11412.5|11411.8|11406.3|11405.4|326
1644537900000|2022-02-11 00:05:00|11408.1|11407.2|11407.3|11406.7|11412.5|11411.6|11406.2|11405.3|333
1644538200000|2022-02-11 00:10:00|11407.2|11406.4|11409.2|11408.3|11410.3|11409.4|11406.2|11405.4|265
1644538500000|2022-02-11 00:15:00|11409.3|11408.4|11403.8|11402.9|11409.3|11408.4|11403.6|11402.8|325
1644538800000|2022-02-11 00:20:00|11403.9|11403|11393.7|11392.8|11403.9|11403|11388.2|11387.3|705
1644539100000|2022-02-11 00:25:00|11393.6|11393|11387.3|11386.7|11394.9|11394.1|11387.3|11386.7|460
1644539400000|2022-02-11 00:30:00|11387.2|11386.6|11390.5|11389.6|11393.1|11392.2|11386.4|11385.6|518
1644539700000|2022-02-11 00:35:00|11390.6|11389.7|11391.4|11390.8|11395.6|11394.7|11390.1|11389.4|358
1644540000000|2022-02-11 00:40:00|11391.6|11390.7|11390.9|11390|11394.5|11393.6|11390.8|11390|244
1644540300000|2022-02-11 00:45:00|11391|11390.1|11394.9|11394|11395.6|11394.7|11388.8|11387.9|403
1644540600000|2022-02-11 00:50:00|11395|11394.1|11397|11396.1|11398|11397.1|11393.7|11393|348
1644540900000|2022-02-11 00:55:00|11397.1|11396.2|11400.1|11399.2|11401.2|11400.5|11395.9|11395|409
1644541200000|2022-02-11 01:00:00|11400|11399.4|11399|11398.1|11400.6|11399.9|11394.8|11394.1|482
1644541500000|2022-02-11 01:05:00|11399.1|11398.2|11400.3|11399.4|11402.2|11401.5|11398.7|11397.8|364
1644541800000|2022-02-11 01:10:00|11400.1|11399.5|11396.4|11395.5|11400.6|11399.7|11395.6|11394.9|388
1644542100000|2022-02-11 01:15:00|11396.3|11395.4|11400.1|11399.5|11401|11400.1|11395|11394.1|390
1644542400000|2022-02-11 01:20:00|11400|11399.4|11400.3|11399.4|11402.1|11401.2|11398.9|11398.3|313
1644542700000|2022-02-11 01:25:00|11400.1|11399.5|11399.8|11399.2|11400.9|11400|11399|11398.3|226
1644543000000|2022-02-11 01:30:00|11399.9|11399.3|11397.4|11396.5|11400.2|11399.4|11397.1|11396.4|315
1644543300000|2022-02-11 01:35:00|11397.6|11396.8|11398.3|11397.7|11398.5|11397.8|11396.9|11396.1|206
1644543600000|2022-02-11 01:40:00|11398.5|11397.6|11405|11404.1|11406.7|11405.8|11398.3|11397.5|392
1644543900000|2022-02-11 01:45:00|11404.7|11403.8|11404.3|11403.4|11405.5|11404.6|11400.2|11399.5|371
1644544200000|2022-02-11 01:50:00|11404.5|11403.7|11404.9|11404|11406.5|11405.8|11404.5|11403.6|175
1644544500000|2022-02-11 01:55:00|11405.1|11404.2|11403|11402.1|11405.8|11404.9|11401.3|11400.4|247
1644544800000|2022-02-11 02:00:00|11402.8|11402.2|11401.9|11401|11403.3|11402.4|11400.9|11400|224
1644545100000|2022-02-11 02:05:00|11401.8|11400.9|11399|11398.1|11402.5|11401.8|11398.9|11398|207
1644545400000|2022-02-11 02:10:00|11398.9|11398|11400.3|11399.4|11400.5|11399.6|11396.2|11395.3|359
1644545700000|2022-02-11 02:15:00|11400.2|11399.3|11405.2|11404.3|11405.9|11405.2|11399.9|11399|276
1644546000000|2022-02-11 02:20:00|11405.1|11404.2|11404.1|11403.2|11405.4|11404.5|11403.5|11402.6|163
1644546300000|2022-02-11 02:25:00|11404.2|11403.3|11404.7|11403.8|11405.1|11404.2|11403.3|11402.6|170
1644546600000|2022-02-11 02:30:00|11404.6|11403.7|11405.5|11404.6|11407.5|11406.6|11403.4|11402.8|330
1644546900000|2022-02-11 02:35:00|11405|11404.4|11405|11404.4|11405.8|11405|11403.8|11403|223
1644547200000|2022-02-11 02:40:00|11405.1|11404.5|11402.7|11402.1|11405.1|11404.5|11402.7|11402|160
1644547500000|2022-02-11 02:45:00|11402.6|11402|11404.4|11403.5|11406.2|11405.3|11402.3|11401.5|263
1644547800000|2022-02-11 02:50:00|11404.3|11403.4|11403.3|11402.4|11404.9|11404.1|11402|11401.2|156
1644548100000|2022-02-11 02:55:00|11403.2|11402.3|11403.5|11402.9|11404.2|11403.5|11402.3|11401.7|209
1644548400000|2022-02-11 03:00:00|11403.7|11402.8|11399.4|11398.5|11403.8|11402.9|11398.8|11398|197
1644548700000|2022-02-11 03:05:00|11399.5|11398.6|11400.1|11399.5|11400.5|11399.6|11399|11398.1|119
1644549000000|2022-02-11 03:10:00|11400.3|11399.7|11402.4|11401.5|11403.2|11402.4|11398.4|11397.6|219
1644549300000|2022-02-11 03:15:00|11402.3|11401.7|11400.1|11399.5|11403.1|11402.4|11400.1|11399.4|152
1644549600000|2022-02-11 03:20:00|11400|11399.4|11401.9|11401|11402.2|11401.4|11400|11399.4|120
1644549900000|2022-02-11 03:25:00|11401.8|11401.2|11402.1|11401.2|11402.5|11401.7|11401.5|11400.7|102
1644550200000|2022-02-11 03:30:00|11401.6|11401|11399.6|11398.7|11401.9|11401.1|11399.6|11398.7|159
1644550500000|2022-02-11 03:35:00|11399.5|11398.6|11398.2|11397.6|11399.6|11398.7|11398|11397.3|128
1644550800000|2022-02-11 03:40:00|11398.3|11397.4|11396.3|11395.4|11398.3|11397.5|11395.8|11395.2|135
1644551100000|2022-02-11 03:45:00|11396.2|11395.3|11395.5|11394.6|11396.8|11396.2|11393.5|11392.7|213
1644551400000|2022-02-11 03:50:00|11395.4|11394.5|11394.1|11393.2|11395.7|11395|11393.9|11393.1|136
1644551700000|2022-02-11 03:55:00|11394|11393.4|11393.5|11392.6|11394.6|11393.8|11392.9|11392.2|154
1644552000000|2022-02-11 04:00:00|11393.2|11392.3|11390.2|11389.3|11393.6|11392.7|11388.9|11388|201
1644552300000|2022-02-11 04:05:00|11390.3|11389.4|11390.9|11390.3|11391.5|11390.8|11390|11389.1|198
1644552600000|2022-02-11 04:10:00|11391.2|11390.5|11388|11387.1|11391.2|11390.5|11387.9|11387.1|190
1644552900000|2022-02-11 04:15:00|11388.1|11387.2|11387|11386.1|11388.1|11387.2|11382.8|11382.1|331
1644553200000|2022-02-11 04:20:00|11387.1|11386.2|11384.9|11384.3|11387.1|11386.2|11382.6|11381.9|301
1644553500000|2022-02-11 04:25:00|11384.8|11384.2|11380.6|11380|11384.8|11384.2|11380.6|11379.9|357
1644553800000|2022-02-11 04:30:00|11380.5|11379.9|11379.4|11378.5|11381.1|11380.3|11377.9|11377.2|350
1644554100000|2022-02-11 04:35:00|11379.6|11378.7|11384|11383.1|11384.5|11383.7|11378.5|11377.7|408
1644554400000|2022-02-11 04:40:00|11384.2|11383.3|11380.4|11379.5|11384.6|11383.8|11379.8|11379.1|252
1644554700000|2022-02-11 04:45:00|11380.5|11379.6|11378.4|11377.5|11382.6|11381.8|11378.1|11377.4|275
1644555000000|2022-02-11 04:50:00|11378.6|11377.7|11379.3|11378.7|11379.5|11378.8|11375.2|11374.3|372
1644555300000|2022-02-11 04:55:00|11379.5|11378.6|11381.6|11380.7|11381.6|11380.9|11378.3|11377.5|319
1644555600000|2022-02-11 05:00:00|11381.5|11380.6|11384.1|11383.2|11384.2|11383.3|11381|11380.2|244
1644555900000|2022-02-11 05:05:00|11384|11383.1|11382.5|11381.6|11385.8|11384.9|11381.3|11380.5|249
1644556200000|2022-02-11 05:10:00|11382.4|11381.5|11383.8|11383.2|11384.2|11383.6|11382.3|11381.5|171
1644556500000|2022-02-11 05:15:00|11383.7|11383.1|11383.3|11382.7|11384.2|11383.5|11380.7|11380|229
1644556800000|2022-02-11 05:20:00|11383.2|11382.6|11386|11385.1|11386|11385.1|11382.4|11381.6|168
1644557100000|2022-02-11 05:25:00|11386.1|11385.2|11386.2|11385.3|11387|11386.1|11385|11384.1|173
1644557400000|2022-02-11 05:30:00|11386.1|11385.2|11388|11387.1|11388.6|11387.8|11386.1|11385.2|175
1644557700000|2022-02-11 05:35:00|11388.1|11387.2|11387.1|11386.2|11388.2|11387.4|11386.9|11386.1|168
1644558000000|2022-02-11 05:40:00|11387|11386.1|11389|11388.1|11389|11388.3|11386.6|11385.7|143
1644558300000|2022-02-11 05:45:00|11389.1|11388.2|11387.6|11387|11389.2|11388.4|11387.4|11386.7|133
1644558600000|2022-02-11 05:50:00|11387.7|11387.1|11384|11383.4|11388|11387.3|11383.9|11383.2|191
1644558900000|2022-02-11 05:55:00|11383.9|11383.3|11387.1|11386.2|11387.2|11386.5|11382.9|11382.2|287
1644559200000|2022-02-11 06:00:00|11387|11386.1|11385.1|11384.2|11387.9|11387|11384|11383.1|235
1644559500000|2022-02-11 06:05:00|11385.2|11384.3|11386|11385.1|11387|11386.1|11383.7|11383.1|156
1644559800000|2022-02-11 06:10:00|11385.8|11385.2|11383.7|11382.8|11386|11385.3|11383.1|11382.2|149
1644560100000|2022-02-11 06:15:00|11384|11383.1|11382.8|11381.9|11384.1|11383.2|11382.7|11381.9|112
1644560400000|2022-02-11 06:20:00|11382.9|11382|11382.9|11382.3|11384.9|11384|11380.7|11380|186
1644560700000|2022-02-11 06:25:00|11383.1|11382.5|11381.5|11380.6|11383.2|11382.5|11378.9|11378.2|262
1644561000000|2022-02-11 06:30:00|11381.6|11380.7|11377.4|11376.5|11382.2|11381.6|11377.3|11376.5|270
1644561300000|2022-02-11 06:35:00|11377.3|11376.4|11377|11376.1|11378.4|11377.5|11375.8|11375.2|254
1644561600000|2022-02-11 06:40:00|11376.9|11376.3|11378.5|11377.6|11378.9|11378.2|11376.8|11376.1|206
1644561900000|2022-02-11 06:45:00|11378.6|11377.7|11376.3|11375.4|11380.1|11379.3|11376.3|11375.4|179
1644562200000|2022-02-11 06:50:00|11376.4|11375.5|11371.6|11370.7|11376.4|11375.5|11370.4|11369.6|397
1644562500000|2022-02-11 06:55:00|11371.5|11370.6|11376.6|11375.7|11376.6|11375.7|11370.9|11370|308
1644562800000|2022-02-11 07:00:00|11376.5|11375.6|11377.1|11376.2|11380.7|11379.9|11376.5|11375.5|582
1644563100000|2022-02-11 07:05:00|11376.7|11376.1|11378.5|11377.6|11379.6|11378.7|11375.1|11374.4|540
1644563400000|2022-02-11 07:10:00|11378.6|11377.7|11379.6|11378.7|11379.8|11378.9|11374.9|11374|548
1644563700000|2022-02-11 07:15:00|11379.7|11378.8|11377.9|11377|11383.3|11382.4|11376.5|11375.6|709
1644564000000|2022-02-11 07:20:00|11378|11377.1|11378.7|11377.8|11378.8|11377.9|11373.2|11372.3|668
1644564300000|2022-02-11 07:25:00|11378.6|11377.7|11381.7|11380.8|11382.3|11381.6|11376.8|11375.9|550
1644564600000|2022-02-11 07:30:00|11381.6|11380.7|11383.3|11382.4|11385.4|11384.4|11381.1|11380.4|592
1644564900000|2022-02-11 07:35:00|11383.2|11382.3|11384.6|11383.7|11385.9|11385|11381.1|11380.3|512
1644565200000|2022-02-11 07:40:00|11384.4|11383.5|11386.3|11385.4|11387.2|11386.3|11380.6|11379.7|592
1644565500000|2022-02-11 07:45:00|11386.2|11385.3|11389.5|11388.6|11389.7|11388.8|11384.7|11383.8|511
1644565800000|2022-02-11 07:50:00|11389.6|11388.7|11390.1|11389.2|11392.7|11391.8|11389|11388.2|428
1644566100000|2022-02-11 07:55:00|11390|11389.1|11385.5|11384.6|11390.9|11390.1|11385.1|11384.2|557
1644566400000|2022-02-11 08:00:00|11385.6|11384.7|11378.9|11378|11389.7|11388.8|11378.4|11377.7|872
1644566700000|2022-02-11 08:05:00|11379|11378.3|11385.8|11384.9|11388.7|11388|11378.5|11377.7|866
1644567000000|2022-02-11 08:10:00|11385.9|11385|11391.1|11390.2|11391.1|11390.3|11385.1|11384.2|672
1644567300000|2022-02-11 08:15:00|11391.5|11390.5|11389.8|11388.9|11393.9|11393|11387.6|11386.7|759
1644567600000|2022-02-11 08:20:00|11389.7|11389.1|11390.7|11390.1|11392.3|11391.6|11387.9|11387.1|791
1644567900000|2022-02-11 08:25:00|11390.6|11390|11393.2|11392.3|11395.1|11394.2|11390.2|11389.6|678
1644568200000|2022-02-11 08:30:00|11393.1|11392.2|11391|11390.1|11394|11393.2|11388.2|11387.5|772
1644568500000|2022-02-11 08:35:00|11390.5|11389.6|11387.7|11386.8|11392.4|11391.5|11387.2|11386.5|647
1644568800000|2022-02-11 08:40:00|11387.8|11386.9|11389|11388.1|11391.5|11390.7|11386.8|11386|625
1644569100000|2022-02-11 08:45:00|11389.1|11388.2|11388.9|11388|11392.5|11391.7|11386.4|11385.7|692
1644569400000|2022-02-11 08:50:00|11388.8|11387.9|11392.6|11391.7|11395.7|11394.9|11388.2|11387.5|586
1644569700000|2022-02-11 08:55:00|11392.5|11391.6|11393.6|11392.7|11398.3|11397.7|11391.9|11391.1|718
1644570000000|2022-02-11 09:00:00|11393.7|11392.8|11393.5|11392.6|11396.2|11395.5|11391.3|11390.6|623
1644570300000|2022-02-11 09:05:00|11393.6|11392.7|11390|11389.1|11393.6|11392.7|11388.8|11387.9|515
1644570600000|2022-02-11 09:10:00|11390.1|11389.2|11385.6|11384.7|11390.5|11389.6|11385.1|11384.2|713
1644570900000|2022-02-11 09:15:00|11385.7|11384.8|11383.6|11382.7|11386.3|11385.4|11382.6|11381.8|593
1644571200000|2022-02-11 09:20:00|11383.5|11382.6|11388.3|11387.4|11388.5|11387.7|11383.5|11382.6|571
1644571500000|2022-02-11 09:25:00|11388.2|11387.6|11391.9|11391|11393.3|11392.4|11388.1|11387.4|618
1644571800000|2022-02-11 09:30:00|11391.8|11390.9|11392.7|11391.8|11394.1|11393.3|11391.3|11390.5|613
1644572100000|2022-02-11 09:35:00|11392.6|11391.7|11388|11387.1|11393.3|11392.5|11387.8|11386.9|687
1644572400000|2022-02-11 09:40:00|11387.9|11387|11389.6|11388.7|11391.6|11390.8|11386.4|11385.5|676
1644572700000|2022-02-11 09:45:00|11389.7|11389.1|11389.7|11389.1|11392.2|11391.4|11389|11388.2|539
1644573000000|2022-02-11 09:50:00|11389.9|11389|11393.1|11392.2|11395|11394.1|11389.4|11388.6|579
1644573300000|2022-02-11 09:55:00|11393|11392.4|11386.8|11385.9|11393.1|11392.4|11385.3|11384.5|595
1644573600000|2022-02-11 10:00:00|11386.7|11385.8|11386|11385.1|11387.5|11386.9|11385.1|11384.4|534
1644573900000|2022-02-11 10:05:00|11385.9|11385|11385.1|11384.2|11386.1|11385.4|11384.1|11383.5|416
1644574200000|2022-02-11 10:10:00|11385|11384.4|11386.1|11385.2|11387.1|11386.2|11384.2|11383.5|375
1644574500000|2022-02-11 10:15:00|11386|11385.1|11386.5|11385.6|11389.8|11389|11385.6|11385|320
1644574800000|2022-02-11 10:20:00|11386.7|11385.8|11388.5|11387.6|11388.6|11387.8|11386|11385.1|320
1644575100000|2022-02-11 10:25:00|11388.6|11387.7|11388.3|11387.4|11389.5|11388.4|11386.6|11385.9|387
1644575400000|2022-02-11 10:30:00|11388.2|11387.3|11392.6|11391.7|11393.1|11392.4|11387.4|11386.5|443
1644575700000|2022-02-11 10:35:00|11392.5|11391.6|11394.8|11393.9|11395.5|11394.8|11391.2|11390.6|442
1644576000000|2022-02-11 10:40:00|11394.7|11393.8|11395.3|11394.7|11396.1|11395.2|11393.5|11392.8|461
1644576300000|2022-02-11 10:45:00|11395.2|11394.3|11396|11395.1|11396.4|11395.5|11393.4|11392.5|494
1644576600000|2022-02-11 10:50:00|11395.9|11395|11396|11395.1|11396.6|11395.7|11395.2|11394.6|334
1644576900000|2022-02-11 10:55:00|11396.1|11395.2|11398.4|11397.8|11400.1|11399.4|11396.1|11395.2|367
1644577200000|2022-02-11 11:00:00|11398.3|11397.7|11397.4|11396.5|11398.4|11397.7|11394.5|11393.8|455
1644577500000|2022-02-11 11:05:00|11397.3|11396.7|11396.3|11395.4|11397.7|11397|11395.5|11394.9|316
1644577800000|2022-02-11 11:10:00|11396|11395.5|11394.7|11393.8|11397.1|11396.2|11393|11392.3|448
1644578100000|2022-02-11 11:15:00|11394.5|11393.9|11396.6|11396|11397.1|11396.4|11393.8|11393.1|429
1644578400000|2022-02-11 11:20:00|11396.5|11395.9|11395|11394.4|11397.1|11396.4|11395|11394.1|400
1644578700000|2022-02-11 11:25:00|11394.9|11394.3|11394.3|11393.7|11395.5|11394.8|11392.6|11391.9|424
1644579000000|2022-02-11 11:30:00|11394.5|11393.6|11393.4|11392.8|11394.6|11393.8|11390.6|11389.8|344
1644579300000|2022-02-11 11:35:00|11393.3|11392.7|11395.3|11394.4|11395.4|11394.5|11391|11390.4|425
1644579600000|2022-02-11 11:40:00|11395.4|11394.5|11394.5|11393.6|11397.6|11396.7|11392.9|11392.2|394
1644579900000|2022-02-11 11:45:00|11394.2|11393.3|11397.7|11396.8|11399.7|11398.9|11393.7|11392.9|547
1644580200000|2022-02-11 11:50:00|11397.8|11396.9|11394.2|11393.6|11398.1|11397.4|11393.1|11392.3|423
1644580500000|2022-02-11 11:55:00|11394.4|11393.8|11395.1|11394.5|11395.3|11394.6|11393.2|11392.5|339
1644580800000|2022-02-11 12:00:00|11395.4|11394.8|11397|11396.4|11397.4|11396.8|11392.1|11391.4|392
1644581100000|2022-02-11 12:05:00|11397.1|11396.5|11403.9|11403.3|11405.4|11404.6|11396.5|11395.7|643
1644581400000|2022-02-11 12:10:00|11404.1|11403.2|11408|11407.4|11408.4|11407.7|11403.5|11402.7|594
1644581700000|2022-02-11 12:15:00|11407.9|11407.3|11409.6|11408.7|11409.8|11409|11404.8|11404.1|582
1644582000000|2022-02-11 12:20:00|11409.5|11408.6|11411.4|11410.8|11413.3|11412.4|11408.4|11407.5|563
1644582300000|2022-02-11 12:25:00|11411.6|11410.7|11412|11411.1|11415.3|11414.4|11409.8|11408.9|649
1644582600000|2022-02-11 12:30:00|11411.4|11410.5|11408.7|11407.8|11412.6|11411.9|11407|11406.2|556
1644582900000|2022-02-11 12:35:00|11408.6|11408|11407.3|11406.4|11409.4|11408.6|11404.6|11404|518
1644583200000|2022-02-11 12:40:00|11407.2|11406.3|11404.3|11403.4|11407.2|11406.3|11400.8|11400.2|599
1644583500000|2022-02-11 12:45:00|11404.2|11403.3|11403.8|11403.2|11405.8|11405.1|11402.7|11402.1|497
1644583800000|2022-02-11 12:50:00|11403.7|11403.1|11406.2|11405.3|11407.5|11406.8|11403.5|11402.8|517
1644584100000|2022-02-11 12:55:00|11406.1|11405.2|11406.6|11405.7|11408.6|11408|11403.9|11403.3|583
1644584400000|2022-02-11 13:00:00|11406.3|11406|11404.2|11403.3|11408.1|11407.5|11403.5|11402.8|578
1644584700000|2022-02-11 13:05:00|11404.1|11403.2|11405.6|11405|11406.9|11406.3|11402.1|11401.4|529
1644585000000|2022-02-11 13:10:00|11405.5|11404.9|11416.9|11416|11417.6|11416.7|11405.1|11404.5|694
1644585300000|2022-02-11 13:15:00|11417|11416.1|11416.8|11415.9|11417.4|11416.7|11414.7|11413.9|700
1644585600000|2022-02-11 13:20:00|11417.1|11416.2|11410.8|11409.9|11418.5|11417.9|11410.7|11409.9|690
1644585900000|2022-02-11 13:25:00|11410.7|11410.1|11406.7|11405.8|11413.1|11412.4|11406.6|11405.8|596
1644586200000|2022-02-11 13:30:00|11406.8|11405.9|11404.2|11403.3|11408.5|11407.6|11403.4|11402.5|622
1644586500000|2022-02-11 13:35:00|11404.3|11403.4|11398.7|11397.8|11405.1|11404.3|11398.1|11397.2|586
1644586800000|2022-02-11 13:40:00|11398.8|11397.9|11396.2|11395.3|11403.6|11402.8|11395.7|11394.8|600
1644587100000|2022-02-11 13:45:00|11396.3|11395.4|11393.8|11392.9|11396.4|11395.5|11390.4|11389.8|698
1644587400000|2022-02-11 13:50:00|11393.7|11393.1|11396.2|11395.3|11397.4|11396.6|11390.2|11389.3|693
1644587700000|2022-02-11 13:55:00|11396.3|11395.6|11391.2|11390.3|11397.5|11396.9|11390.1|11389.3|722
1644588000000|2022-02-11 14:00:00|11390.8|11390.2|11393.2|11392.6|11394.5|11393.8|11390.3|11389.7|668
1644588300000|2022-02-11 14:05:00|11392.9|11392.3|11393.1|11392.2|11395.8|11395|11391.2|11390.4|697
1644588600000|2022-02-11 14:10:00|11393.2|11392.3|11394.4|11393.8|11397.3|11396.6|11392.7|11392|599
1644588900000|2022-02-11 14:15:00|11394.5|11393.9|11398.5|11397.6|11399.8|11399|11394.4|11393.8|611
1644589200000|2022-02-11 14:20:00|11398.4|11397.8|11396.2|11395.6|11400.8|11400.2|11395.6|11394.8|549
1644589500000|2022-02-11 14:25:00|11396.3|11395.7|11389.6|11388.7|11397.8|11397.2|11388.5|11387.9|564
1644589800000|2022-02-11 14:30:00|11389.2|11388.6|11387.9|11387|11391.3|11390.5|11385.5|11384.7|879
1644590100000|2022-02-11 14:35:00|11387.7|11386.8|11383.7|11383.1|11389.4|11388.6|11380.6|11379.7|928
1644590400000|2022-02-11 14:40:00|11383.8|11382.9|11388.4|11387.5|11390.4|11389.6|11382.5|11381.6|855
1644590700000|2022-02-11 14:45:00|11388.3|11387.4|11393.9|11393.3|11396.2|11395.3|11388.3|11387.4|910
1644591000000|2022-02-11 14:50:00|11393.8|11393.2|11394.6|11393.7|11396|11395.1|11386.5|11385.6|970
1644591300000|2022-02-11 14:55:00|11394.5|11393.6|11388.9|11388|11397|11396.3|11388.8|11387.9|832
1644591600000|2022-02-11 15:00:00|11388.8|11387.9|11388.6|11387.7|11397.2|11396.3|11387.2|11386.3|1149
1644591900000|2022-02-11 15:05:00|11388.7|11387.8|11385.9|11385|11390.3|11389.4|11384.1|11383.2|1077
1644592200000|2022-02-11 15:10:00|11385.7|11385.1|11389.1|11388.5|11389.5|11388.7|11383.9|11383|898
1644592500000|2022-02-11 15:15:00|11389.2|11388.6|11397.9|11397|11397.9|11397.2|11389|11388.1|802
1644592800000|2022-02-11 15:20:00|11397.8|11397.3|11398.4|11397.5|11400.2|11399.3|11393.2|11392.4|910
1644593100000|2022-02-11 15:25:00|11398.2|11397.3|11400.7|11400.1|11403.6|11402.7|11397.8|11396.9|830
1644593400000|2022-02-11 15:30:00|11401|11400.2|11402.3|11401.4|11402.8|11402.1|11398.3|11397.5|724
1644593700000|2022-02-11 15:35:00|11402.2|11401.3|11403.5|11402.6|11403.5|11402.7|11397.3|11396.6|802
1644594000000|2022-02-11 15:40:00|11403.4|11402.5|11395.3|11394.4|11403.8|11402.9|11394.9|11394.2|721
1644594300000|2022-02-11 15:45:00|11395.4|11394.5|11402.4|11401.5|11403.9|11403|11393.2|11392.6|904
1644594600000|2022-02-11 15:50:00|11402.3|11401.4|11401.9|11401|11404.9|11404.2|11399.6|11398.8|954
1644594900000|2022-02-11 15:55:00|11402|11401.1|11402.6|11401.7|11405.8|11404.9|11397.8|11397|1048
1644595200000|2022-02-11 16:00:00|11402.7|11401.8|11401.4|11400.5|11403.9|11403|11400.4|11399.5|815
1644595500000|2022-02-11 16:05:00|11401.3|11400.4|11401.5|11400.6|11403.9|11403.3|11400.4|11399.6|568
1644595800000|2022-02-11 16:10:00|11401.4|11400.5|11399.5|11398.6|11403.6|11402.8|11392.9|11392|762
1644596100000|2022-02-11 16:15:00|11399.3|11398.4|11405.6|11404.7|11406.5|11405.6|11399|11398.2|760
1644596400000|2022-02-11 16:20:00|11405.8|11404.9|11405.1|11404.2|11408.7|11407.8|11403.7|11403|707
1644596700000|2022-02-11 16:25:00|11405.2|11404.6|11402.9|11402|11407.6|11406.7|11402.8|11401.9|674
1644597000000|2022-02-11 16:30:00|11403|11402.1|11400.5|11399.6|11403.4|11402.6|11398.9|11398.2|603
1644597300000|2022-02-11 16:35:00|11400.3|11399.7|11398.1|11397.2|11403.3|11402.5|11397.7|11396.8|614
1644597600000|2022-02-11 16:40:00|11398.2|11397.3|11397.5|11396.6|11399.5|11398.8|11395.4|11394.7|579
1644597900000|2022-02-11 16:45:00|11397.2|11396.5|11399.3|11398.4|11399.8|11398.9|11395.6|11394.8|622
1644598200000|2022-02-11 16:50:00|11399.4|11398.5|11400.5|11399.6|11402.7|11401.8|11398.1|11397.5|531
1644598500000|2022-02-11 16:55:00|11400.6|11399.7|11405.3|11404.4|11405.9|11405|11400.2|11399.4|484
1644598800000|2022-02-11 17:00:00|11405.2|11404.3|11402.4|11401.5|11407.7|11406.8|11402|11401.4|580
1644599100000|2022-02-11 17:05:00|11402.5|11401.6|11403.2|11402.6|11404.5|11403.6|11400|11399.2|466
1644599400000|2022-02-11 17:10:00|11403.3|11402.7|11406.9|11406|11408.4|11407.5|11403.2|11402.5|564
1644599700000|2022-02-11 17:15:00|11406.7|11406.1|11403.7|11402.8|11406.9|11406.2|11403.2|11402.5|502
1644600000000|2022-02-11 17:20:00|11403.6|11402.7|11398.2|11397.3|11403.8|11402.9|11397.2|11396.3|403
1644600300000|2022-02-11 17:25:00|11398.1|11397.5|11401|11400.4|11401.2|11400.4|11396.4|11395.6|449
1644600600000|2022-02-11 17:30:00|11400.9|11400.3|11398.6|11397.7|11402.4|11401.7|11397.7|11396.9|432
1644600900000|2022-02-11 17:35:00|11398.7|11397.8|11396.4|11395.8|11399.4|11398.6|11395.7|11394.9|433
1644601200000|2022-02-11 17:40:00|11396.5|11395.6|11398.1|11397.5|11398.8|11398.1|11395.5|11394.8|413
1644601500000|2022-02-11 17:45:00|11397.9|11397.3|11396|11395.1|11398.3|11397.5|11394.8|11393.9|473
1644601800000|2022-02-11 17:50:00|11395.8|11395.2|11395.7|11394.8|11397.3|11396.5|11394.7|11394|427
1644602100000|2022-02-11 17:55:00|11395.5|11394.9|11397.1|11396.2|11397.4|11396.5|11393.9|11393.1|450
1644602400000|2022-02-11 18:00:00|11397|11396.1|11396.5|11395.9|11398.1|11397.3|11394.4|11393.7|416
1644602700000|2022-02-11 18:05:00|11396.6|11396|11395.1|11394.5|11396.6|11396|11394.1|11393.2|411
1644603000000|2022-02-11 18:10:00|11395.2|11394.6|11392.4|11391.8|11395.5|11394.8|11392.1|11391.5|296
1644603300000|2022-02-11 18:15:00|11392.5|11391.9|11396.1|11395.2|11396.5|11395.8|11392.5|11391.9|373
1644603600000|2022-02-11 18:20:00|11396.2|11395.3|11399.9|11399|11399.9|11399|11395.7|11395|408
1644603900000|2022-02-11 18:25:00|11400|11399.1|11393.6|11393|11400|11399.1|11393.6|11392.9|408
1644604200000|2022-02-11 18:30:00|11393.7|11393.1|11388.9|11388|11394.8|11394.2|11386.8|11385.9|860
1644604500000|2022-02-11 18:35:00|11389|11388.1|11361.3|11360.4|11389.4|11388.5|11360.4|11359.3|1691
1644604800000|2022-02-11 18:40:00|11360.9|11360|11355.5|11354.6|11361.6|11360.7|11343.4|11342.2|1990
1644605100000|2022-02-11 18:45:00|11355.4|11354.5|11346.4|11345.5|11355.5|11354.6|11342.1|11341.2|2114
1644605400000|2022-02-11 18:50:00|11346.5|11345.6|11359.5|11358.3|11361|11359.9|11343.2|11342.3|1808
1644605700000|2022-02-11 18:55:00|11359.8|11358.4|11351.2|11350.3|11369.2|11368.2|11344|11342.9|2326
1644606000000|2022-02-11 19:00:00|11351.4|11350.5|11349.5|11348.6|11355.9|11354.5|11336|11335.1|2206
1644606300000|2022-02-11 19:05:00|11349.1|11348.2|11343.1|11342.2|11349.2|11348.3|11332.8|11331.9|2214
1644606600000|2022-02-11 19:10:00|11343.7|11342.8|11351.9|11351|11359.7|11358.8|11343.6|11342.7|2168
1644606900000|2022-02-11 19:15:00|11352|11351.1|11355.6|11354.7|11364.7|11363.8|11350.6|11349.7|2190
1644607200000|2022-02-11 19:20:00|11355.7|11354.8|11356.5|11355.6|11365.3|11364.2|11351.6|11350.7|1851
1644607500000|2022-02-11 19:25:00|11356.6|11355.4|11358.9|11358|11361.8|11360.9|11349.6|11348.7|1618
1644607800000|2022-02-11 19:30:00|11359.2|11358.3|11358.8|11357.9|11361.8|11360.9|11351.3|11350.4|1329
1644608100000|2022-02-11 19:35:00|11358.7|11357.8|11351.3|11350.4|11360.4|11359.5|11350.7|11349.6|1082
1644608400000|2022-02-11 19:40:00|11351.4|11350.5|11349.8|11348.9|11358.3|11357.4|11349.7|11348.8|1068
1644608700000|2022-02-11 19:45:00|11349.9|11349|11343.9|11343|11354|11353.1|11343.9|11343|1173
1644609000000|2022-02-11 19:50:00|11344|11343.1|11331|11330.1|11344.2|11343.3|11331|11330.1|1047
1644609300000|2022-02-11 19:55:00|11331.2|11330.3|11334.3|11333.4|11339.5|11338.7|11330.1|11329.2|1133
1644609600000|2022-02-11 20:00:00|11334.4|11333.5|11343.9|11343|11347|11345.8|11331.6|11330.7|1455
1644609900000|2022-02-11 20:05:00|11343.8|11342.9|11349|11348.1|11349.1|11348.2|11342.1|11341.2|1218
1644610200000|2022-02-11 20:10:00|11349.1|11348.2|11347.5|11346.6|11352.8|11351.8|11342.7|11341.8|1053
1644610500000|2022-02-11 20:15:00|11347.4|11346.5|11343.3|11342.4|11352.2|11351.3|11342|11341.1|1134
1644610800000|2022-02-11 20:20:00|11343.4|11342.5|11340.4|11339.5|11343.6|11342.7|11336.2|11335.3|712
1644611100000|2022-02-11 20:25:00|11340.3|11339.4|11339.4|11338.5|11342.1|11341.2|11337.2|11336.3|961
1644611400000|2022-02-11 20:30:00|11338.9|11338|11340.1|11339.2|11342.6|11341.7|11336.8|11335.9|859
1644611700000|2022-02-11 20:35:00|11340|11339.1|11341.1|11340.2|11342.8|11341.9|11338|11337.1|778
1644612000000|2022-02-11 20:40:00|11341|11340.1|11347.9|11347|11350.2|11349.3|11339.4|11338.5|837
1644612300000|2022-02-11 20:45:00|11348|11347.1|11347.1|11346.2|11351.1|11350.2|11345.2|11344.3|839
1644612600000|2022-02-11 20:50:00|11347.2|11346.3|11341.5|11340.6|11348.6|11347.7|11338.6|11337.7|1011
1644612900000|2022-02-11 20:55:00|11341.6|11340.7|11342.3|11341.4|11345.2|11344.3|11339.7|11338.8|943
1644613200000|2022-02-11 21:00:00|11342|11341.1|11347.7|11346.5|11348|11347.1|11340.7|11339.6|444
1644613500000|2022-02-11 21:05:00|11347.4|11346.6|11344.5|11343.6|11348.1|11346.9|11343.4|11342.3|397
1644613800000|2022-02-11 21:10:00|11344.4|11343.5|11343.1|11342.2|11346.1|11345|11340.8|11339.7|340
1644614100000|2022-02-11 21:15:00|11343|11342.1|11341.5|11340.3|11345.2|11344.1|11340.6|11339.7|375
1644614400000|2022-02-11 21:20:00|11341.6|11340.5|11345.3|11344.4|11345.7|11344.8|11341.4|11340.5|248
1644614700000|2022-02-11 21:25:00|11345.2|11344.3|11349.9|11349|11352.3|11351.3|11345.2|11344.3|485
1644615000000|2022-02-11 21:30:00|11349.7|11348.6|11346.4|11345.2|11350.3|11349.4|11346.2|11344.8|272
1644615300000|2022-02-11 21:35:00|11346.2|11345.3|11349.9|11348.7|11350.5|11349.3|11346.1|11345|228
1644615600000|2022-02-11 21:40:00|11349.7|11348.8|11347.8|11346.5|11350.1|11349|11346|11344.7|315
1644615900000|2022-02-11 21:45:00|11347.7|11346.4|11346.3|11344.9|11348|11346.4|11345.5|11344.1|377
1644616200000|2022-02-11 21:50:00|11346.4|11345|11349.5|11347.2|11352|11348.8|11346.2|11344.6|618
1644616500000|2022-02-11 21:55:00|11350.2|11347|11351.6|11345.6|11353.7|11347.7|11348.4|11342.4|588
1644786000000|2022-02-13 21:00:00|11341|11336.4|11341.2|11334.2|11342.8|11336.6|11341|11334.2|23
1644786300000|2022-02-13 21:05:00|11342.8|11336.6|11341.2|11334.2|11342.8|11336.6|11341|11334.2|13
1644786600000|2022-02-13 21:10:00|11340.9|11333.9|11335.9|11334|11341.7|11335.7|11335|11329.2|79
1644786900000|2022-02-13 21:15:00|11335.8|11333.9|11335.8|11333.9|11335.9|11334|11335.6|11333.7|8
1644787200000|2022-02-13 21:20:00|11335.9|11334|11335.9|11334|11341.9|11334.9|11335.5|11330.7|25
1644787500000|2022-02-13 21:25:00|11337.8|11330.8|11342.2|11335.6|11343.3|11336.4|11335.3|11330.3|38
1644787800000|2022-02-13 21:30:00|11341.7|11334.4|11343.3|11336.3|11343.3|11336.4|11340|11333|39
1644788100000|2022-02-13 21:35:00|11343.2|11336.2|11342.9|11335.9|11343.2|11336.3|11341.4|11334.4|23
1644788400000|2022-02-13 21:40:00|11342.2|11335.4|11343.2|11336.2|11343.2|11336.4|11341.4|11334.4|20
1644788700000|2022-02-13 21:45:00|11343.1|11336.1|11341.1|11334.1|11343.1|11336.3|11341|11334.1|30
1644789000000|2022-02-13 21:50:00|11338.8|11336.9|11342|11336|11343.1|11336.9|11338.8|11333.9|22
1644789300000|2022-02-13 21:55:00|11342.7|11335.8|11341.1|11336.4|11343.1|11338.9|11339.5|11332.5|61
1644789600000|2022-02-13 22:00:00|11340.6|11336.3|11340.8|11339.9|11344.6|11340.5|11339.9|11334.5|117
1644789900000|2022-02-13 22:05:00|11342.5|11338.8|11342.5|11338.9|11342.6|11341.2|11340.5|11337.9|60
1644790200000|2022-02-13 22:10:00|11340.8|11339.9|11341.3|11340.4|11343.4|11341.6|11339.8|11338.9|81
1644790500000|2022-02-13 22:15:00|11341.2|11340.3|11343.8|11342.9|11352|11346|11339.8|11337.1|1067
1644790800000|2022-02-13 22:20:00|11343.9|11343|11343.9|11343|11348|11344|11343.6|11339.6|775
1644791100000|2022-02-13 22:25:00|11343.8|11342.9|11343.4|11342.5|11346.3|11344.1|11342.8|11341.3|1104
1644791400000|2022-02-13 22:30:00|11343.1|11342.2|11342.3|11341.4|11343.4|11342.5|11342|11341.1|412
1644791700000|2022-02-13 22:35:00|11342.4|11341.5|11348.1|11344|11351.9|11345.9|11342.2|11339.4|409
1644792000000|2022-02-13 22:40:00|11347.2|11344.4|11350.4|11344.4|11351.2|11345.8|11346.9|11341.6|315
1644792300000|2022-02-13 22:45:00|11349.5|11343.5|11349.8|11343.8|11351.5|11345.8|11347.2|11341.2|333
1644792600000|2022-02-13 22:50:00|11349.1|11343.6|11350.7|11344.7|11350.8|11345|11346.7|11340.7|490
1644792900000|2022-02-13 22:55:00|11350.6|11344.6|11345.3|11341.8|11350.8|11344.8|11344.5|11340.9|212
1644793200000|2022-02-13 23:00:00|11345.1|11342|11348.9|11347.7|11350.6|11348.9|11344.4|11341.2|1039
1644793500000|2022-02-13 23:05:00|11349|11347.9|11348.8|11347.9|11350.5|11349.6|11347.9|11346.8|357
1644793800000|2022-02-13 23:10:00|11348.9|11348|11351.4|11350.5|11352.4|11351.1|11348.8|11347.8|748
1644794100000|2022-02-13 23:15:00|11351.5|11350.6|11354|11353.1|11354.2|11353.3|11349.2|11348|478
1644794400000|2022-02-13 23:20:00|11353.9|11353|11357.7|11356.8|11359.7|11358.7|11353.9|11353|429
1644794700000|2022-02-13 23:25:00|11357.6|11356.7|11360.4|11359.5|11360.5|11359.6|11356.3|11355.3|246
1644795000000|2022-02-13 23:30:00|11360.3|11359.4|11362.3|11361.4|11362.4|11361.5|11358.4|11357.3|300
1644795300000|2022-02-13 23:35:00|11362.2|11361.3|11361.7|11360.8|11362.3|11361.4|11359.3|11358.3|186
1644795600000|2022-02-13 23:40:00|11361.9|11361|11362|11361.1|11362|11361.1|11360|11359.1|140
1644795900000|2022-02-13 23:45:00|11362.1|11361.2|11363|11362.1|11363.6|11362.7|11360.4|11359.5|237
1644796200000|2022-02-13 23:50:00|11362.9|11362|11366.4|11365.5|11366.7|11365.8|11362.9|11362|273
1644796500000|2022-02-13 23:55:00|11366.5|11365.6|11364.9|11364|11367.7|11366.8|11364.8|11363.9|390
1644796800000|2022-02-14 00:00:00|11365|11364.1|11362.7|11361.8|11366.1|11365.5|11362|11361|430
1644797100000|2022-02-14 00:05:00|11362.6|11361.7|11361.4|11360.5|11364.4|11363.5|11359.5|11358.6|408
1644797400000|2022-02-14 00:10:00|11361.3|11360.4|11368.1|11367.2|11369.3|11368.4|11361.3|11360.4|381
1644797700000|2022-02-14 00:15:00|11368.2|11367.3|11366.7|11365.8|11369.7|11368.8|11365.9|11365|268
1644798000000|2022-02-14 00:20:00|11367|11366.1|11366.4|11365.5|11368.1|11367.2|11364.4|11363.5|224
1644798300000|2022-02-14 00:25:00|11366.3|11365.4|11363.9|11363|11367|11366.2|11362.2|11361.4|268
1644798600000|2022-02-14 00:30:00|11364|11363.1|11360.2|11359.3|11364|11363.1|11360.2|11359.3|257
1644798900000|2022-02-14 00:35:00|11360.6|11359.7|11360.6|11359.7|11362.1|11361.3|11359.8|11359|225
1644799200000|2022-02-14 00:40:00|11360.7|11359.8|11362.2|11361.6|11362.8|11361.9|11360.7|11359.8|191
1644799500000|2022-02-14 00:45:00|11362.5|11361.4|11362.8|11361.9|11363.9|11363|11361.3|11360.4|175
1644799800000|2022-02-14 00:50:00|11362.9|11362|11360.9|11360|11364.3|11363.5|11360.9|11359.9|262
1644800100000|2022-02-14 00:55:00|11361|11359.8|11363|11362.1|11363.6|11362.7|11360.5|11359.6|241
1644800400000|2022-02-14 01:00:00|11362.8|11361.9|11364.8|11363.9|11365.3|11364.4|11361|11360.3|296
1644800700000|2022-02-14 01:05:00|11364.9|11364|11362|11361.1|11365.5|11364.7|11361.7|11360.8|381
1644801000000|2022-02-14 01:10:00|11362.2|11361.3|11359.9|11359|11364|11363.1|11359.7|11358.8|454
1644801300000|2022-02-14 01:15:00|11359.8|11358.9|11360.7|11359.8|11361.7|11361|11358.8|11357.9|343
1644801600000|2022-02-14 01:20:00|11360.8|11359.9|11360.3|11359.4|11361.1|11360.3|11359.5|11358.6|291
1644801900000|2022-02-14 01:25:00|11360.2|11359.3|11358.4|11357.5|11360.9|11360.1|11358.3|11357.5|319
1644802200000|2022-02-14 01:30:00|11358.3|11357.4|11358.8|11357.9|11360.2|11359.4|11358.1|11357.2|332
1644802500000|2022-02-14 01:35:00|11358.7|11357.8|11356|11355.1|11359.7|11359|11355.9|11355|320
1644802800000|2022-02-14 01:40:00|11355.9|11355|11353.5|11352.6|11357.3|11356.4|11352.6|11351.7|439
1644803100000|2022-02-14 01:45:00|11353.4|11352.5|11353.2|11352.3|11356|11355.2|11353.1|11352.3|396
1644803400000|2022-02-14 01:50:00|11353.3|11352.4|11354.5|11353.6|11355.8|11355.1|11352.8|11351.9|466
1644803700000|2022-02-14 01:55:00|11354.4|11353.5|11354.1|11353.2|11355|11354.2|11353.9|11353.1|326
1644804000000|2022-02-14 02:00:00|11354|11353.4|11349.9|11349|11354.3|11353.4|11349.4|11348.5|255
1644804300000|2022-02-14 02:05:00|11349.8|11348.9|11351.5|11350.9|11352.3|11351.5|11349.1|11348.3|316
1644804600000|2022-02-14 02:10:00|11351.6|11351|11348.6|11347.7|11351.9|11351.1|11347.7|11346.9|322
1644804900000|2022-02-14 02:15:00|11348.7|11347.8|11346.7|11345.8|11348.7|11347.8|11346.6|11345.7|265
1644805200000|2022-02-14 02:20:00|11346.8|11345.9|11343.1|11342.2|11346.9|11346|11343|11342.2|297
1644805500000|2022-02-14 02:25:00|11343.2|11342.3|11343.1|11342.5|11343.2|11342.6|11341|11340.1|288
1644805800000|2022-02-14 02:30:00|11343.3|11342.4|11346.3|11345.4|11347.9|11347.2|11343.2|11342.3|436
1644806100000|2022-02-14 02:35:00|11346.4|11345.5|11344.3|11343.4|11346.4|11345.5|11343.2|11342.5|320
1644806400000|2022-02-14 02:40:00|11344.4|11343.5|11346.1|11345.2|11347.3|11346.4|11344.3|11343.4|258
1644806700000|2022-02-14 02:45:00|11346.2|11345.3|11344.8|11343.9|11346.3|11345.4|11343.4|11342.6|225
1644807000000|2022-02-14 02:50:00|11344.7|11343.8|11345.2|11344.3|11345.3|11344.4|11344|11343.2|216
1644807300000|2022-02-14 02:55:00|11345.1|11344.5|11343.7|11342.8|11345.9|11345|11342.1|11341.3|324
1644807600000|2022-02-14 03:00:00|11343.8|11342.9|11347.6|11347|11347.7|11347|11343.7|11342.8|304
1644807900000|2022-02-14 03:05:00|11347.7|11347.1|11346.1|11345.2|11348.7|11347.9|11345.9|11345|283
1644808200000|2022-02-14 03:10:00|11346|11345.1|11344.2|11343.3|11346.9|11346.1|11343.6|11342.8|227
1644808500000|2022-02-14 03:15:00|11344.3|11343.4|11344.2|11343.3|11345.1|11344.2|11343.1|11342.2|229
1644808800000|2022-02-14 03:20:00|11344.1|11343.2|11345.7|11344.8|11345.7|11344.8|11343.2|11342.3|237
1644809100000|2022-02-14 03:25:00|11345.6|11344.7|11344|11343.1|11346.1|11345.2|11343.8|11343|248
1644809400000|2022-02-14 03:30:00|11344.1|11343.2|11342.7|11341.8|11344.2|11343.5|11341.9|11341|263
1644809700000|2022-02-14 03:35:00|11342.8|11341.9|11344.4|11343.5|11344.8|11343.9|11341.7|11340.8|292
1644810000000|2022-02-14 03:40:00|11344.3|11343.4|11343.3|11342.4|11345|11344.1|11342.9|11342.1|251
1644810300000|2022-02-14 03:45:00|11343.2|11342.3|11345.7|11344.8|11345.8|11344.9|11342.8|11341.9|297
1644810600000|2022-02-14 03:50:00|11345.8|11344.9|11344.3|11343.4|11345.9|11345|11343.2|11342.3|153
1644810900000|2022-02-14 03:55:00|11344.2|11343.3|11343.7|11342.8|11344.2|11343.4|11341.9|11341.2|279
1644811200000|2022-02-14 04:00:00|11343.6|11343|11344.2|11343.3|11344.3|11343.4|11342.9|11342.1|306
1644811500000|2022-02-14 04:05:00|11344.1|11343.2|11342.5|11341.6|11344.7|11343.9|11342.3|11341.5|263
1644811800000|2022-02-14 04:10:00|11342.4|11341.5|11343.8|11342.9|11344.2|11343.4|11341.6|11340.8|224
1644812100000|2022-02-14 04:15:00|11343.9|11343|11345.4|11344.5|11345.5|11344.6|11343.4|11342.6|167
1644812400000|2022-02-14 04:20:00|11345.5|11344.9|11346.3|11345.4|11346.6|11345.8|11344.8|11343.9|199
1644812700000|2022-02-14 04:25:00|11346.4|11345.5|11347.5|11346.6|11347.5|11346.6|11345.9|11345.3|90
1644813000000|2022-02-14 04:30:00|11347.4|11346.5|11347.9|11347|11349.1|11348.3|11346.2|11345.3|228
1644813300000|2022-02-14 04:35:00|11347.8|11347.3|11347.6|11346.7|11348.6|11347.9|11346.7|11345.8|252
1644813600000|2022-02-14 04:40:00|11347.5|11346.6|11347.1|11346.2|11347.8|11346.9|11346.5|11345.7|257
1644813900000|2022-02-14 04:45:00|11346.8|11346|11346.8|11345.9|11347.3|11346.5|11345.5|11344.6|203
1644814200000|2022-02-14 04:50:00|11346.7|11345.8|11346.4|11345.5|11348|11347.1|11345.7|11344.9|139
1644814500000|2022-02-14 04:55:00|11346.3|11345.4|11345.8|11344.9|11346.4|11345.6|11345.2|11344.4|162
1644814800000|2022-02-14 05:00:00|11345.7|11344.8|11343.2|11342.3|11345.7|11344.8|11342.5|11341.7|285
1644815100000|2022-02-14 05:05:00|11343.1|11342.2|11342.9|11342.3|11344.7|11343.9|11342.9|11342.1|274
1644815400000|2022-02-14 05:10:00|11343|11342.1|11346.8|11345.9|11346.9|11346|11343|11342.1|148
1644815700000|2022-02-14 05:15:00|11346.7|11345.8|11346.3|11345.4|11346.9|11346|11345.1|11344.2|151
1644816000000|2022-02-14 05:20:00|11346.2|11345.3|11348.1|11347.2|11348.2|11347.3|11345.9|11345|194
1644816300000|2022-02-14 05:25:00|11348|11347.1|11348.2|11347.3|11348.7|11347.9|11347.5|11346.6|211
1644816600000|2022-02-14 05:30:00|11347.8|11347.2|11348.8|11347.9|11348.8|11348|11347.8|11346.9|209
1644816900000|2022-02-14 05:35:00|11348.9|11348|11348.8|11347.9|11349.4|11348.5|11348.1|11347.2|194
1644817200000|2022-02-14 05:40:00|11348.9|11348|11350.3|11349.4|11350.4|11349.6|11348.7|11347.8|160
1644817500000|2022-02-14 05:45:00|11350.2|11349.3|11350.8|11349.9|11350.8|11350|11349.2|11348.4|178
1644817800000|2022-02-14 05:50:00|11350.9|11350|11352.3|11351.4|11352.9|11352.1|11350.7|11349.8|155
1644818100000|2022-02-14 05:55:00|11352.4|11351.5|11352|11351.1|11352.4|11351.6|11350.6|11349.9|252
1644818400000|2022-02-14 06:00:00|11352.1|11351.2|11350.4|11349.5|11352.6|11351.8|11350.1|11349.2|196
1644818700000|2022-02-14 06:05:00|11350.3|11349.4|11348.2|11347.3|11350.9|11350.1|11347|11346.3|287
1644819000000|2022-02-14 06:10:00|11348.3|11347.4|11348.2|11347.3|11350.3|11349.4|11347.7|11346.8|233
1644819300000|2022-02-14 06:15:00|11347.9|11347|11346.1|11345.2|11347.9|11347|11344.6|11343.7|285
1644819600000|2022-02-14 06:20:00|11346.2|11345.3|11347.4|11346.5|11347.4|11346.7|11345.2|11344.3|242
1644819900000|2022-02-14 06:25:00|11347.5|11346.6|11348.8|11347.9|11348.9|11348.3|11347.2|11346.3|220
1644820200000|2022-02-14 06:30:00|11348.6|11347.7|11344.3|11343.4|11348.9|11348|11344|11343.2|250
1644820500000|2022-02-14 06:35:00|11344.2|11343.6|11343.8|11342.9|11344.8|11344.1|11342.7|11341.8|223
1644820800000|2022-02-14 06:40:00|11343.6|11343|11343.8|11342.9|11344.6|11344|11342.8|11342|226
1644821100000|2022-02-14 06:45:00|11343.6|11343|11342.5|11341.6|11343.8|11343|11342.3|11341.4|228
1644821400000|2022-02-14 06:50:00|11342.6|11341.7|11340.5|11339.6|11342.6|11341.8|11339.1|11338.4|342
1644821700000|2022-02-14 06:55:00|11340.6|11340|11345|11344.1|11346.1|11345.2|11340.6|11339.8|301
1644822000000|2022-02-14 07:00:00|11345.1|11344.2|11338.7|11337.8|11345.7|11344.9|11338.7|11337.8|505
1644822300000|2022-02-14 07:05:00|11338.8|11337.9|11340.5|11339.6|11341.4|11340.6|11337.8|11337|466
1644822600000|2022-02-14 07:10:00|11340.4|11339.8|11342|11341.1|11345.1|11344.2|11340.1|11339.2|410
1644822900000|2022-02-14 07:15:00|11341.7|11340.8|11347.4|11346.5|11348.1|11347.2|11341.5|11340.7|561
1644823200000|2022-02-14 07:20:00|11347.3|11346.4|11347.2|11346.3|11348.5|11347.6|11345|11344.2|544
1644823500000|2022-02-14 07:25:00|11347.1|11346.2|11348|11347.1|11349.8|11348.9|11346.9|11346.2|526
1644823800000|2022-02-14 07:30:00|11347.9|11347|11347.2|11346.3|11349.8|11348.9|11345.3|11344.4|509
1644824100000|2022-02-14 07:35:00|11347.1|11346.2|11346.4|11345.5|11349.4|11348.5|11345.4|11344.7|495
1644824400000|2022-02-14 07:40:00|11346.6|11345.7|11347.3|11346.4|11350.4|11349.4|11345.4|11344.5|496
1644824700000|2022-02-14 07:45:00|11347.2|11346.3|11338.3|11337.4|11347.4|11346.5|11336.3|11335.6|542
1644825000000|2022-02-14 07:50:00|11338.2|11337.3|11348.7|11347.8|11349.4|11348.5|11338|11337.2|502
1644825300000|2022-02-14 07:55:00|11348.4|11347.5|11338.8|11337.9|11348.4|11347.5|11338.7|11337.8|679
1644825600000|2022-02-14 08:00:00|11338.3|11337.4|11334.1|11333.2|11343.8|11342.9|11333.7|11332.8|955
1644825900000|2022-02-14 08:05:00|11334.2|11333.3|11335|11334.1|11336.3|11335.4|11329.4|11328.5|904
1644826200000|2022-02-14 08:10:00|11335.1|11334.2|11340|11339.1|11340.6|11339.7|11330.5|11329.6|807
1644826500000|2022-02-14 08:15:00|11340.1|11339.2|11341|11340.1|11341.4|11340.6|11335.3|11334.4|860
1644826800000|2022-02-14 08:20:00|11341.1|11340.2|11338.1|11337.2|11343.5|11342.6|11338|11337.1|877
1644827100000|2022-02-14 08:25:00|11338|11337.1|11322.9|11322|11340.4|11339.5|11322.5|11321.6|946
1644827400000|2022-02-14 08:30:00|11322.8|11321.9|11314.7|11313.8|11324.3|11323.4|11312.5|11311.6|987
1644827700000|2022-02-14 08:35:00|11315|11314.1|11311|11310.1|11315.7|11314.8|11309.1|11308.2|821
1644828000000|2022-02-14 08:40:00|11310.9|11310|11311.8|11310.9|11313.1|11312.2|11308.8|11307.9|865
1644828300000|2022-02-14 08:45:00|11311.7|11310.8|11304.7|11303.8|11314.4|11313.5|11304.5|11303.6|825
1644828600000|2022-02-14 08:50:00|11305.1|11304.5|11313|11312.1|11315.9|11315|11305.1|11304.5|793
1644828900000|2022-02-14 08:55:00|11313.1|11312.2|11309.6|11308.7|11313.1|11312.2|11308.4|11307.5|717
1644829200000|2022-02-14 09:00:00|11309.7|11308.8|11313.3|11312.4|11314.8|11313.9|11308.5|11307.6|757
1644829500000|2022-02-14 09:05:00|11313.4|11312.5|11311.9|11311|11316.2|11315.3|11309.9|11309|684
1644829800000|2022-02-14 09:10:00|11311.8|11310.9|11311.8|11310.9|11316.4|11315.5|11310.3|11309.4|611
1644830100000|2022-02-14 09:15:00|11311.7|11310.8|11317.3|11316.4|11318|11317.1|11310.4|11309.5|555
1644830400000|2022-02-14 09:20:00|11317.2|11316.3|11315.6|11314.7|11317.4|11316.5|11313.2|11312.3|583
1644830700000|2022-02-14 09:25:00|11315.7|11314.8|11315.4|11314.5|11319.1|11318.2|11313.8|11312.9|600
1644831000000|2022-02-14 09:30:00|11315.3|11314.4|11319.7|11318.8|11320.9|11320|11313.8|11312.9|501
1644831300000|2022-02-14 09:35:00|11319.8|11318.9|11317.5|11316.6|11321.9|11321|11317.1|11316.2|654
1644831600000|2022-02-14 09:40:00|11317.6|11316.7|11320.7|11319.8|11322.3|11321.4|11317.4|11316.5|553
1644831900000|2022-02-14 09:45:00|11320.6|11319.7|11319.1|11318.2|11322.2|11321.4|11318.6|11317.7|643
1644832200000|2022-02-14 09:50:00|11319|11318.1|11318.4|11317.5|11320.3|11319.4|11318|11317.1|543
1644832500000|2022-02-14 09:55:00|11318.2|11317.3|11312.6|11311.7|11318.6|11317.7|11310.3|11309.4|609
1644832800000|2022-02-14 10:00:00|11312.4|11311.5|11314.1|11313.5|11314.4|11313.7|11308.7|11307.8|571
1644833100000|2022-02-14 10:05:00|11314.2|11313.3|11308.1|11307.2|11314.2|11313.3|11307.4|11306.8|570
1644833400000|2022-02-14 10:10:00|11307.9|11307.3|11308.8|11307.9|11310|11309.3|11307.4|11306.6|582
1644833700000|2022-02-14 10:15:00|11308.7|11307.8|11302.9|11302|11309.7|11308.8|11301.8|11300.9|599
1644834000000|2022-02-14 10:20:00|11303|11302.1|11308.1|11307.2|11308.8|11307.9|11302.7|11301.8|477
1644834300000|2022-02-14 10:25:00|11308.2|11307.3|11310|11309.1|11312.8|11311.9|11307.6|11306.7|599
1644834600000|2022-02-14 10:30:00|11310.1|11309.2|11310.4|11309.8|11311.2|11310.3|11308.7|11307.8|476
1644834900000|2022-02-14 10:35:00|11310.5|11309.6|11315.4|11314.5|11315.4|11314.5|11308.4|11307.6|460
1644835200000|2022-02-14 10:40:00|11315.5|11314.6|11316.4|11315.5|11317.4|11316.5|11312|11311.3|696
1644835500000|2022-02-14 10:45:00|11316.5|11315.6|11317.1|11316.5|11318.7|11317.8|11315.7|11314.8|643
1644835800000|2022-02-14 10:50:00|11317.2|11316.3|11315.1|11314.2|11318.2|11317.3|11314|11313.2|477
1644836100000|2022-02-14 10:55:00|11315.3|11314.4|11314.1|11313.2|11315.9|11315|11311.4|11310.5|548
1644836400000|2022-02-14 11:00:00|11314.2|11313.3|11309.5|11308.6|11314.7|11314|11308.8|11307.9|389
1644836700000|2022-02-14 11:05:00|11309.3|11308.7|11302.8|11302.2|11309.5|11308.7|11302.1|11301.3|427
1644837000000|2022-02-14 11:10:00|11302.9|11302|11303|11302.1|11303.7|11303.1|11301.6|11300.7|489
1644837300000|2022-02-14 11:15:00|11303.3|11302.7|11301.8|11301.2|11303.5|11302.7|11301.2|11300.4|415
1644837600000|2022-02-14 11:20:00|11301.9|11301|11305|11304.1|11305.8|11305|11301.4|11300.6|417
1644837900000|2022-02-14 11:25:00|11304.8|11303.9|11303.5|11302.6|11304.9|11304|11301.6|11300.9|419
1644838200000|2022-02-14 11:30:00|11303.3|11302.7|11303|11302.1|11303.4|11302.7|11301.4|11300.5|406
1644838500000|2022-02-14 11:35:00|11303.1|11302.2|11302.4|11301.5|11303.7|11302.9|11301.7|11300.9|447
1644838800000|2022-02-14 11:40:00|11302.5|11301.6|11302.5|11301.6|11303.3|11302.4|11301.6|11300.7|371
1644839100000|2022-02-14 11:45:00|11302.6|11301.7|11304.4|11303.8|11304.4|11303.8|11301.3|11300.7|334
1644839400000|2022-02-14 11:50:00|11304.6|11303.7|11310.4|11309.8|11311.6|11310.8|11304.5|11303.6|637
1644839700000|2022-02-14 11:55:00|11310.6|11309.7|11311.5|11310.6|11312.1|11311.3|11308.9|11308.1|461
1644840000000|2022-02-14 12:00:00|11311.6|11310.7|11306.9|11306|11311.6|11310.7|11306.8|11305.9|449
1644840300000|2022-02-14 12:05:00|11306.8|11305.9|11303.5|11302.6|11309.8|11308.9|11303.5|11302.6|429
1644840600000|2022-02-14 12:10:00|11303.4|11302.5|11308.2|11307.6|11308.8|11307.9|11303.4|11302.5|347
1644840900000|2022-02-14 12:15:00|11308.3|11307.7|11305.6|11305|11309.1|11308.2|11304|11303.1|504
1644841200000|2022-02-14 12:20:00|11305.5|11304.9|11305.1|11304.2|11306.9|11306.1|11302.5|11301.6|492
1644841500000|2022-02-14 12:25:00|11305.2|11304.3|11309|11308.1|11310|11309.3|11304|11303.3|633
1644841800000|2022-02-14 12:30:00|11308.9|11308|11304.9|11304|11309.7|11308.8|11304.8|11303.9|654
1644842100000|2022-02-14 12:35:00|11304.7|11304.1|11326.8|11325.9|11328.9|11327.9|11302.4|11301.5|937
1644842400000|2022-02-14 12:40:00|11327.2|11326.3|11337|11336.1|11343.2|11342|11322.2|11321.3|1746
1644842700000|2022-02-14 12:45:00|11337.2|11336.3|11333.3|11332.4|11342.8|11341.9|11333|11332.1|1191
1644843000000|2022-02-14 12:50:00|11333|11332.1|11330|11329.1|11336.8|11335.9|11327.6|11326.7|988
1644843300000|2022-02-14 12:55:00|11330.1|11329.2|11327.6|11326.7|11334.2|11333.3|11325.4|11324.5|894
1644843600000|2022-02-14 13:00:00|11327.7|11326.8|11325|11324.1|11331.7|11330.8|11324.9|11324|1004
1644843900000|2022-02-14 13:05:00|11325.1|11324.2|11325.7|11324.8|11327.9|11327|11322.5|11321.7|763
1644844200000|2022-02-14 13:10:00|11325.8|11324.9|11316.9|11316.3|11327.5|11326.7|11315.9|11315|818
1644844500000|2022-02-14 13:15:00|11317.1|11316.5|11315.3|11314.4|11321.7|11320.8|11315.3|11314.4|776
1644844800000|2022-02-14 13:20:00|11315.1|11314.2|11318.6|11317.7|11319.4|11318.5|11313.3|11312.4|827
1644845100000|2022-02-14 13:25:00|11318.8|11317.9|11327.6|11326.7|11327.6|11326.7|11317.6|11316.7|844
1644845400000|2022-02-14 13:30:00|11327.4|11326.8|11319.3|11318.4|11329.9|11329|11319.1|11318.4|1055
1644845700000|2022-02-14 13:35:00|11319.4|11318.5|11321.1|11320.2|11321.1|11320.2|11314|11313.1|1072
1644846000000|2022-02-14 13:40:00|11321.4|11320.5|11318.2|11317.3|11326.6|11325.7|11314.9|11314|966
1644846300000|2022-02-14 13:45:00|11318.3|11317.4|11319.8|11318.9|11320.3|11319.4|11314.5|11313.6|860
1644846600000|2022-02-14 13:50:00|11319.7|11318.8|11318.2|11317.3|11321.3|11320.4|11314|11313.1|885
1644846900000|2022-02-14 13:55:00|11318.1|11317.2|11315.7|11314.8|11322.2|11321.3|11311.7|11310.8|905
1644847200000|2022-02-14 14:00:00|11315.5|11314.6|11315.2|11314.3|11316.6|11315.7|11310.2|11309.5|950
1644847500000|2022-02-14 14:05:00|11315.3|11314.4|11313.6|11312.7|11320.2|11319.3|11313.3|11312.4|810
1644847800000|2022-02-14 14:10:00|11313.7|11312.8|11317.9|11317|11319.5|11318.7|11312.3|11311.5|736
1644848100000|2022-02-14 14:15:00|11318.1|11317.2|11315.4|11314.5|11320.1|11319.2|11313.1|11312.2|868
1644848400000|2022-02-14 14:20:00|11315.3|11314.4|11317.1|11316.2|11320.3|11319.4|11313.7|11312.8|686
1644848700000|2022-02-14 14:25:00|11317|11316.1|11312.9|11312|11317.2|11316.6|11311.4|11310.5|779
1644849000000|2022-02-14 14:30:00|11311.7|11311.1|11310.1|11309.2|11314|11313.2|11307.1|11306.2|1014
1644849300000|2022-02-14 14:35:00|11310.2|11309.3|11308.3|11307.7|11312.3|11311.4|11305.3|11304.4|1038
1644849600000|2022-02-14 14:40:00|11307.8|11307.4|11310.1|11309.5|11314|11313.4|11307.1|11306.5|942
1644849900000|2022-02-14 14:45:00|11310.2|11309.6|11310.3|11309.7|11311.2|11310.6|11308.6|11308|924
1644850200000|2022-02-14 14:50:00|11310.1|11309.5|11316.4|11315.5|11318.7|11317.9|11309.5|11308.6|910
1644850500000|2022-02-14 14:55:00|11316.3|11315.7|11320.4|11319.8|11321.7|11320.8|11316.2|11315.6|983
1644850800000|2022-02-14 15:00:00|11320.6|11319.7|11315.4|11314.5|11320.6|11319.7|11311.9|11311.1|957
1644851100000|2022-02-14 15:05:00|11315.3|11314.7|11310.1|11309.2|11316.7|11315.9|11310|11309.2|826
1644851400000|2022-02-14 15:10:00|11310.2|11309.3|11304.5|11303.6|11312.7|11311.9|11302.2|11301.3|864
1644851700000|2022-02-14 15:15:00|11304.6|11303.7|11303.7|11302.8|11305.6|11304.9|11302|11301.2|942
1644852000000|2022-02-14 15:20:00|11303.5|11302.9|11306.1|11305.2|11308.2|11307.3|11301.1|11300.2|954
1644852300000|2022-02-14 15:25:00|11306|11305.1|11304.5|11303.6|11306|11305.1|11301.7|11300.9|926
1644852600000|2022-02-14 15:30:00|11304.6|11303.7|11304.2|11303.3|11306.2|11305.3|11301.3|11300.6|920
1644852900000|2022-02-14 15:35:00|11304|11303.1|11303.6|11303|11305.6|11304.7|11301.6|11300.9|742
1644853200000|2022-02-14 15:40:00|11303.7|11303.1|11297|11296.1|11305.2|11304.4|11296.6|11295.7|687
1644853500000|2022-02-14 15:45:00|11297.1|11296.2|11296.9|11296.3|11297.3|11296.5|11292|11291.2|949
1644853800000|2022-02-14 15:50:00|11297|11296.4|11303.7|11302.8|11305.4|11304.5|11296.9|11296.1|924
1644854100000|2022-02-14 15:55:00|11303.9|11303|11306.1|11305.2|11310.2|11309.4|11303.9|11303|1170
1644854400000|2022-02-14 16:00:00|11306.3|11305.4|11309.1|11308.5|11311|11310.1|11306|11305.1|1118
1644854700000|2022-02-14 16:05:00|11309.3|11308.7|11302.4|11301.5|11309.4|11308.7|11299|11298.1|787
1644855000000|2022-02-14 16:10:00|11302.3|11301.7|11299.9|11299|11302.7|11301.9|11296.7|11295.8|686
1644855300000|2022-02-14 16:15:00|11300|11299.1|11298.6|11297.7|11301.8|11301.1|11296.8|11296|742
1644855600000|2022-02-14 16:20:00|11298.7|11298.1|11303.7|11303.1|11304.4|11303.5|11297.5|11296.7|676
1644855900000|2022-02-14 16:25:00|11303.5|11302.9|11306.7|11305.8|11307|11306.1|11300.7|11299.9|573
1644856200000|2022-02-14 16:30:00|11306.4|11305.5|11309.9|11309|11310.5|11309.8|11298.8|11297.9|951
1644856500000|2022-02-14 16:35:00|11310.1|11309.2|11308.2|11307.3|11314.8|11313.9|11308.2|11307.3|1047
1644856800000|2022-02-14 16:40:00|11308.1|11307.2|11309.7|11308.8|11311.3|11310.4|11307.2|11306.4|715
1644857100000|2022-02-14 16:45:00|11309.8|11308.9|11309|11308.1|11311.9|11311|11307.2|11306.5|611
1644857400000|2022-02-14 16:50:00|11309.1|11308.2|11303.8|11302.9|11309.4|11308.5|11303.4|11302.7|536
1644857700000|2022-02-14 16:55:00|11303.9|11303|11306.8|11305.9|11307|11306.2|11303.4|11302.5|443
1644858000000|2022-02-14 17:00:00|11306.7|11305.8|11300.1|11299.2|11306.7|11305.8|11300.1|11299.2|488
1644858300000|2022-02-14 17:05:00|11299.9|11299|11301.2|11300.3|11301.8|11300.9|11299.2|11298.3|462
1644858600000|2022-02-14 17:10:00|11301.1|11300.5|11301.2|11300.3|11301.7|11301|11300.3|11299.4|262
1644858900000|2022-02-14 17:15:00|11301.1|11300.2|11303.6|11302.7|11304.9|11304|11301.1|11300.2|454
1644859200000|2022-02-14 17:20:00|11303.5|11302.6|11305.1|11304.2|11305.9|11305|11301.9|11301|450
1644859500000|2022-02-14 17:25:00|11305|11304.1|11306.7|11305.8|11307.6|11307|11303.6|11302.7|379
1644859800000|2022-02-14 17:30:00|11306.5|11305.9|11307.8|11306.9|11309.1|11308.2|11306.5|11305.7|377
1644860100000|2022-02-14 17:35:00|11308.1|11307.2|11307.8|11306.9|11308.8|11308|11306.1|11305.4|291
1644860400000|2022-02-14 17:40:00|11307.7|11306.8|11307.9|11307|11308.7|11307.8|11306.2|11305.3|189
1644860700000|2022-02-14 17:45:00|11308.3|11307.4|11305.5|11304.6|11308.4|11307.6|11304.8|11303.9|257
1644861000000|2022-02-14 17:50:00|11305.6|11304.7|11313.4|11312.5|11313.4|11312.7|11305.6|11304.7|485
1644861300000|2022-02-14 17:55:00|11313.3|11312.4|11310.8|11309.9|11314.2|11313.3|11309.7|11308.8|370
1644861600000|2022-02-14 18:00:00|11310.9|11310|11310.7|11309.8|11311.6|11310.8|11308.5|11307.7|324
1644861900000|2022-02-14 18:05:00|11310.9|11310|11314.2|11313.3|11314.8|11314|11310.2|11309.4|424
1644862200000|2022-02-14 18:10:00|11314.4|11313.5|11313.2|11312.3|11314.5|11313.8|11312.4|11311.6|402
1644862500000|2022-02-14 18:15:00|11313.4|11312.5|11312.1|11311.2|11314|11313.1|11312|11311.1|334
1644862800000|2022-02-14 18:20:00|11312.2|11311.3|11312.1|11311.2|11312.7|11311.8|11310.3|11309.4|381
1644863100000|2022-02-14 18:25:00|11312.2|11311.3|11312.1|11311.2|11313.5|11312.7|11309.8|11308.9|496
1644863400000|2022-02-14 18:30:00|11312|11311.4|11311|11310.1|11312.2|11311.4|11310.2|11309.3|269
1644863700000|2022-02-14 18:35:00|11310.9|11310|11311|11310.1|11312.1|11311.3|11308.4|11307.5|327
1644864000000|2022-02-14 18:40:00|11310.9|11310|11311.8|11310.9|11313.4|11312.5|11310.4|11309.5|411
1644864300000|2022-02-14 18:45:00|11311.7|11310.8|11308.7|11307.8|11313|11312.1|11308.6|11307.7|386
1644864600000|2022-02-14 18:50:00|11308.6|11307.7|11300.2|11299.3|11311|11310.1|11299.5|11298.6|1042
1644864900000|2022-02-14 18:55:00|11300.6|11299.7|11297.9|11297|11305.7|11304.8|11297.6|11296.7|1171
1644865200000|2022-02-14 19:00:00|11298.1|11297.2|11299|11298.1|11302.3|11301.4|11296.7|11295.8|930
1644865500000|2022-02-14 19:05:00|11299.3|11298.4|11297.4|11296.5|11300.3|11299.4|11293.7|11292.8|1084
1644865800000|2022-02-14 19:10:00|11297.3|11296.4|11294.2|11293.3|11298.5|11297.6|11294.2|11293.3|812
1644866100000|2022-02-14 19:15:00|11294|11293.1|11294.1|11293.2|11295.3|11294.4|11291.9|11291|600
1644866400000|2022-02-14 19:20:00|11294.2|11293.3|11284.8|11283.9|11294.7|11293.8|11280.6|11279.7|875
1644866700000|2022-02-14 19:25:00|11284.9|11284|11297.1|11296.2|11297.9|11297|11283.6|11282.8|587
1644867000000|2022-02-14 19:30:00|11287.1|11285.1|11294.9|11294|11296|11295.1|11284.1|11282.7|1009
1644867300000|2022-02-14 19:35:00|11295.1|11294.2|11297.5|11296.6|11299.2|11298.3|11290.4|11289.5|1154
1644867600000|2022-02-14 19:40:00|11297.6|11296.7|11294.8|11293.9|11299.8|11299.2|11292.4|11291.5|826
1644867900000|2022-02-14 19:45:00|11294.9|11294|11294.3|11293.4|11296.3|11295.4|11292.9|11292|580
1644868200000|2022-02-14 19:50:00|11294.2|11293.3|11295.4|11294.5|11297.2|11296.3|11292.9|11292|608
1644868500000|2022-02-14 19:55:00|11295.3|11294.4|11295.2|11294.3|11299.3|11298.4|11295.2|11294.3|586
1644868800000|2022-02-14 20:00:00|11295.1|11294.2|11296|11295.1|11301|11300.1|11295.1|11294.2|529
1644869100000|2022-02-14 20:05:00|11296.1|11295.2|11297.7|11296.8|11298.5|11297.6|11293.5|11292.6|584
1644869400000|2022-02-14 20:10:00|11297.6|11296.7|11299.7|11298.8|11300.3|11299.4|11296.1|11295.2|392
1644869700000|2022-02-14 20:15:00|11299.4|11298.5|11300.1|11299.2|11300.2|11299.3|11295.8|11294.9|528
1644870000000|2022-02-14 20:20:00|11300.2|11299.3|11300|11299.1|11302|11301.2|11299.5|11298.6|445
1644870300000|2022-02-14 20:25:00|11299.8|11298.9|11302.8|11301.9|11303.3|11302.4|11299.6|11298.8|380
1644870600000|2022-02-14 20:30:00|11302.7|11301.8|11304.4|11303.5|11304.4|11303.5|11300|11299.1|455
1644870900000|2022-02-14 20:35:00|11304.3|11303.4|11304.7|11303.8|11305.2|11304.3|11303.2|11302.3|431
1644871200000|2022-02-14 20:40:00|11304.6|11303.7|11303|11302.1|11304.8|11303.9|11302.1|11301.2|370
1644871500000|2022-02-14 20:45:00|11303.1|11302.2|11300.5|11299.6|11303.3|11302.4|11300.4|11299.5|354
1644871800000|2022-02-14 20:50:00|11300.6|11299.7|11299.2|11298.3|11300.6|11299.7|11295.8|11294.9|462
1644872100000|2022-02-14 20:55:00|11299.3|11298.4|11294.8|11293.9|11300.3|11299.4|11294.1|11293.2|518
1644872400000|2022-02-14 21:00:00|11294.6|11293.7|11296.8|11295.9|11297.4|11296.5|11294.6|11293.7|263
1644872700000|2022-02-14 21:05:00|11297.1|11296.2|11298.2|11297.3|11298.3|11297.4|11296.6|11295.7|139
1644873000000|2022-02-14 21:10:00|11298.3|11297.4|11298.4|11297.5|11298.5|11297.6|11297.7|11296.8|124
1644873300000|2022-02-14 21:15:00|11298.5|11297.6|11300.5|11299.6|11300.6|11299.7|11298.4|11297.5|209
1644873600000|2022-02-14 21:20:00|11300.4|11299.5|11301.7|11300.8|11301.8|11301|11300.4|11299.5|147
1644873900000|2022-02-14 21:25:00|11301.6|11300.7|11303.2|11302.6|11303.4|11302.8|11301.1|11300.2|184
1644874200000|2022-02-14 21:30:00|11303.3|11302.7|11304.1|11303.2|11304.1|11303.3|11303.2|11302.4|118
1644874500000|2022-02-14 21:35:00|11303.9|11303|11305.2|11304.3|11306.4|11305.6|11303.8|11302.9|274
1644874800000|2022-02-14 21:40:00|11305.3|11304.4|11306.4|11305.5|11306.4|11305.5|11304.9|11304|173
1644875100000|2022-02-14 21:45:00|11306.3|11305.4|11305.9|11305|11306.3|11305.4|11304.7|11303.8|363
1644875400000|2022-02-14 21:50:00|11305.8|11304.9|11308.4|11307.5|11308.5|11307.6|11305.7|11304.8|261
1644875700000|2022-02-14 21:55:00|11308|11307.1|11308|11305.3|11308.5|11307.1|11306.2|11304.7|372
1644876000000|2022-02-14 22:00:00|11308.1|11305.2|11308.9|11305.1|11309.3|11305.3|11308.1|11304.9|100
1644876300000|2022-02-14 22:05:00|11309.1|11305.2|11307.8|11301.8|11309.2|11305.3|11303.9|11297.9|135
1644876600000|2022-02-14 22:10:00|11307.6|11302.4|11306.2|11300.7|11309.6|11304.5|11304.7|11300.3|253
1644876900000|2022-02-14 22:15:00|11305.4|11300.2|11308|11303.4|11309|11303.9|11305.4|11300.2|260
1644877200000|2022-02-14 22:20:00|11307.9|11302.9|11306.4|11303.3|11308.5|11304.1|11306.4|11302.9|211
1644877500000|2022-02-14 22:25:00|11306.5|11303.4|11306.6|11302.6|11307.5|11303.7|11306|11301.5|265
1644877800000|2022-02-14 22:30:00|11306.7|11302.7|11306.4|11304.2|11306.7|11304.6|11305.9|11302.2|280
1644878100000|2022-02-14 22:35:00|11306.3|11304|11306.1|11303.7|11306.5|11304.5|11305.7|11303.6|209
1644878400000|2022-02-14 22:40:00|11305.8|11303.6|11304.1|11302.3|11307.1|11303.7|11303.9|11301.1|553
1644878700000|2022-02-14 22:45:00|11304.2|11302.2|11306.5|11303.9|11307.2|11304.2|11304.2|11302.2|268
1644879000000|2022-02-14 22:50:00|11306.6|11303.8|11306.5|11303.9|11307.7|11304.1|11306.2|11303.3|153
1644879300000|2022-02-14 22:55:00|11306.4|11303.8|11306.4|11303.7|11307|11304.3|11305.8|11303.4|238
1644879600000|2022-02-14 23:00:00|11306.5|11303.8|11305.6|11304.7|11308.9|11305.9|11305.6|11303.6|375
1644879900000|2022-02-14 23:05:00|11305.7|11304.6|11305.1|11303.9|11305.9|11304.8|11304.7|11303.3|248
1644880200000|2022-02-14 23:10:00|11305|11304.2|11305.1|11304|11306|11305.1|11304.8|11303.7|218
1644880500000|2022-02-14 23:15:00|11305.2|11304.3|11305.5|11304.6|11305.7|11304.7|11304.3|11303.4|136
1644880800000|2022-02-14 23:20:00|11305.6|11304.7|11306.2|11305.3|11306.4|11305.5|11304.9|11303.9|198
1644881100000|2022-02-14 23:25:00|11306.1|11305.2|11305.1|11304.2|11306.7|11305.8|11304.7|11303.8|115
1644881400000|2022-02-14 23:30:00|11305.2|11304.3|11305.5|11304.6|11305.9|11304.8|11304.7|11303.8|108
1644881700000|2022-02-14 23:35:00|11305.3|11304.4|11305.7|11304.8|11305.7|11304.8|11304.5|11303.6|105
1644882000000|2022-02-14 23:40:00|11305.6|11304.7|11305.2|11304.3|11305.9|11305|11304.7|11303.8|221
1644882300000|2022-02-14 23:45:00|11305.1|11304.2|11305.8|11304.9|11306.1|11305.2|11305|11304.2|101
1644882600000|2022-02-14 23:50:00|11305.9|11305|11307.6|11306.7|11307.7|11306.9|11305.7|11304.8|119
1644882900000|2022-02-14 23:55:00|11307.7|11306.8|11306.4|11305.5|11308.1|11307.2|11305.9|11305|151
1644883200000|2022-02-15 00:00:00|11306.3|11305.7|11308.1|11307.2|11308.8|11307.9|11303.6|11302.7|273
1644883500000|2022-02-15 00:05:00|11308.3|11307.4|11309.2|11308.3|11311.3|11310.4|11307.5|11306.6|229
1644883800000|2022-02-15 00:10:00|11309.3|11308.4|11310.6|11309.7|11311|11310.1|11308.4|11307.7|195
1644884100000|2022-02-15 00:15:00|11310.5|11309.6|11311.3|11310.4|11311.8|11311|11309.4|11308.7|229
1644884400000|2022-02-15 00:20:00|11311.4|11310.5|11311.4|11310.5|11312.7|11311.8|11310.8|11309.9|234
1644884700000|2022-02-15 00:25:00|11311.5|11310.6|11312|11311.1|11313.2|11312.3|11311.4|11310.5|187
1644885000000|2022-02-15 00:30:00|11312.4|11311.5|11313.5|11312.9|11313.8|11313|11312.1|11311.2|226
1644885300000|2022-02-15 00:35:00|11313.7|11312.8|11311.8|11311.2|11313.8|11312.9|11311.4|11310.7|138
1644885600000|2022-02-15 00:40:00|11311.6|11310.9|11311.5|11310.6|11311.9|11311.2|11310.9|11310.1|97
1644885900000|2022-02-15 00:45:00|11311.9|11311|11310.7|11310.1|11311.9|11311|11310.3|11309.5|96
1644886200000|2022-02-15 00:50:00|11311|11310.4|11312|11311.1|11312.2|11311.1|11308.3|11307.6|304
1644886500000|2022-02-15 00:55:00|11312.1|11311.2|11312.4|11311.5|11312.7|11311.8|11310.5|11309.7|190
1644886800000|2022-02-15 01:00:00|11312.5|11311.6|11313.5|11312.6|11315.1|11314.2|11310.9|11310|239
1644887100000|2022-02-15 01:05:00|11313.3|11312.4|11313.9|11313.3|11315.1|11314.2|11312.9|11312|226
1644887400000|2022-02-15 01:10:00|11314|11313.4|11313.8|11312.9|11314.3|11313.7|11312.8|11312|205
1644887700000|2022-02-15 01:15:00|11313.7|11312.8|11313.2|11312.3|11314.1|11313.2|11311.7|11310.8|187
1644888000000|2022-02-15 01:20:00|11313.4|11312.5|11312.8|11311.9|11313.6|11312.8|11312.2|11311.4|174
1644888300000|2022-02-15 01:25:00|11312.9|11312|11314|11313.1|11314.1|11313.2|11312.4|11311.5|203
1644888600000|2022-02-15 01:30:00|11313.9|11313|11313|11312.1|11314.1|11313.4|11311.8|11311|192
1644888900000|2022-02-15 01:35:00|11313.1|11312.4|11313.9|11313|11314.7|11313.9|11312.2|11311.3|274
1644889200000|2022-02-15 01:40:00|11313.6|11312.9|11312.5|11311.6|11314.1|11313.3|11311.8|11311|239
1644889500000|2022-02-15 01:45:00|11312.4|11311.5|11311.5|11310.6|11312.6|11311.9|11310.5|11309.7|219
1644889800000|2022-02-15 01:50:00|11311.6|11310.7|11309.5|11308.6|11312.3|11311.4|11308.8|11308.2|234
1644890100000|2022-02-15 01:55:00|11309.6|11308.7|11311.1|11310.2|11311.6|11310.7|11309.5|11308.6|233
1644890400000|2022-02-15 02:00:00|11311|11310.1|11310.8|11309.9|11311.2|11310.3|11309.6|11308.8|190
1644890700000|2022-02-15 02:05:00|11310.6|11310|11310.6|11309.7|11312.6|11311.8|11310.4|11309.5|235
1644891000000|2022-02-15 02:10:00|11310.5|11309.6|11311.1|11310.5|11311.4|11310.7|11310.1|11309.3|156
1644891300000|2022-02-15 02:15:00|11311.2|11310.6|11311.2|11310.3|11311.4|11310.6|11310.5|11309.8|156
1644891600000|2022-02-15 02:20:00|11311.1|11310.2|11311|11310.1|11311.3|11310.6|11310|11309.2|133
1644891900000|2022-02-15 02:25:00|11310.9|11310|11312.5|11311.6|11313.3|11312.4|11310.9|11310|196
1644892200000|2022-02-15 02:30:00|11312.7|11311.8|11318.3|11317.4|11318.3|11317.4|11312.6|11311.7|323
1644892500000|2022-02-15 02:35:00|11318.2|11317.3|11320.7|11319.8|11320.8|11320|11316.4|11315.5|356
1644892800000|2022-02-15 02:40:00|11320.8|11319.9|11320.5|11319.6|11322.2|11321.4|11319.5|11318.6|257
1644893100000|2022-02-15 02:45:00|11320.4|11319.5|11321.6|11320.7|11321.8|11321|11319.5|11318.7|190
1644893400000|2022-02-15 02:50:00|11321.7|11320.8|11320.6|11319.7|11323|11322.1|11320.6|11319.7|244
1644893700000|2022-02-15 02:55:00|11320.3|11319.8|11319.2|11318.6|11320.6|11319.9|11318|11317.2|330
1644894000000|2022-02-15 03:00:00|11319.3|11318.7|11318.5|11317.9|11320.2|11319.3|11315.7|11314.8|334
1644894300000|2022-02-15 03:05:00|11318.7|11317.8|11318.5|11317.6|11318.9|11318.1|11317.1|11316.3|160
1644894600000|2022-02-15 03:10:00|11318.4|11317.8|11319.8|11318.9|11319.8|11318.9|11318.1|11317.4|188
1644894900000|2022-02-15 03:15:00|11319.7|11318.8|11319.4|11318.5|11320.4|11319.5|11318.7|11317.9|204
1644895200000|2022-02-15 03:20:00|11319.5|11318.6|11318.9|11318|11320.3|11319.4|11318.5|11317.6|232
1644895500000|2022-02-15 03:25:00|11319|11318.1|11318.7|11317.8|11320.2|11319.3|11318|11317.3|197
1644895800000|2022-02-15 03:30:00|11318.6|11317.7|11319.2|11318.3|11320.2|11319.3|11317.1|11316.4|340
1644896100000|2022-02-15 03:35:00|11319.1|11318.2|11318.6|11317.7|11319.4|11318.5|11317.8|11317|234
1644896400000|2022-02-15 03:40:00|11318.7|11317.8|11318.9|11318|11320|11319.3|11318|11317.2|268
1644896700000|2022-02-15 03:45:00|11319|11318.1|11322.5|11321.6|11323|11322.1|11318.9|11318|288
1644897000000|2022-02-15 03:50:00|11322.6|11321.7|11320.4|11319.5|11322.7|11321.8|11319.2|11318.3|258
1644897300000|2022-02-15 03:55:00|11320.5|11319.6|11318|11317.1|11320.5|11319.8|11317.7|11317|244
1644897600000|2022-02-15 04:00:00|11317.6|11317|11317.9|11317|11319.1|11318.4|11317.5|11316.7|174
1644897900000|2022-02-15 04:05:00|11318|11317.1|11318.8|11317.9|11319.1|11318.3|11316.8|11316|158
1644898200000|2022-02-15 04:10:00|11318.9|11318.3|11320.3|11319.4|11320.3|11319.6|11318.9|11318.3|188
1644898500000|2022-02-15 04:15:00|11320.1|11319.5|11320.8|11319.9|11321.2|11320.5|11318.9|11318.1|182
1644898800000|2022-02-15 04:20:00|11320.9|11320|11320.9|11320|11321.1|11320.2|11319.7|11318.8|176
1644899100000|2022-02-15 04:25:00|11321|11320.1|11319.6|11318.7|11321|11320.3|11319.3|11318.7|262
1644899400000|2022-02-15 04:30:00|11319.5|11318.6|11319.7|11318.8|11320.8|11319.9|11318.7|11317.9|240
1644899700000|2022-02-15 04:35:00|11319.6|11318.7|11320.9|11320.3|11321.2|11320.4|11319|11318.2|211
1644900000000|2022-02-15 04:40:00|11321|11320.4|11319.1|11318.2|11321.1|11320.5|11318.8|11318.1|157
1644900300000|2022-02-15 04:45:00|11319.2|11318.3|11319.5|11318.9|11320|11319.1|11319.2|11318.3|122
1644900600000|2022-02-15 04:50:00|11319.6|11318.7|11319.6|11318.7|11320.2|11319.5|11319.3|11318.5|138
1644900900000|2022-02-15 04:55:00|11319.7|11318.8|11319.6|11318.7|11320.2|11319.5|11318.6|11318|143
1644901200000|2022-02-15 05:00:00|11319.7|11318.8|11319.8|11318.9|11320.3|11319.6|11319.2|11318.4|185
1644901500000|2022-02-15 05:05:00|11319.9|11319|11316|11315.1|11319.9|11319|11315.7|11314.8|414
1644901800000|2022-02-15 05:10:00|11316.2|11315.3|11319.2|11318.3|11319.7|11319.1|11315.9|11315|260
1644902100000|2022-02-15 05:15:00|11319.4|11318.5|11319.5|11318.6|11320.8|11320|11319.3|11318.5|182
1644902400000|2022-02-15 05:20:00|11319.3|11318.7|11319.1|11318.2|11321.6|11320.9|11318.7|11317.8|283
1644902700000|2022-02-15 05:25:00|11319|11318.1|11315.5|11314.6|11319.7|11318.8|11315.4|11314.5|312
1644903000000|2022-02-15 05:30:00|11315.6|11314.7|11316.4|11315.8|11317.6|11316.8|11315.4|11314.5|329
1644903300000|2022-02-15 05:35:00|11316.5|11315.9|11318.5|11317.6|11319.1|11318.3|11316.1|11315.3|308
1644903600000|2022-02-15 05:40:00|11318.6|11317.7|11319.9|11319|11321.2|11320.5|11318.5|11317.6|209
1644903900000|2022-02-15 05:45:00|11320|11319.1|11319.2|11318.3|11320.5|11319.6|11318.6|11317.7|137
1644904200000|2022-02-15 05:50:00|11319.1|11318.2|11318.6|11317.7|11319.9|11319|11318.3|11317.4|277
1644904500000|2022-02-15 05:55:00|11318.5|11317.6|11317.9|11317|11319.7|11319|11317|11316.2|284
1644904800000|2022-02-15 06:00:00|11318|11317.1|11315.7|11314.8|11318.4|11317.5|11315.5|11314.6|332
1644905100000|2022-02-15 06:05:00|11315.6|11314.7|11315.4|11314.5|11316.5|11315.7|11314.9|11314|287
1644905400000|2022-02-15 06:10:00|11315.3|11314.7|11315.8|11314.9|11315.8|11315.1|11314.2|11313.5|253
1644905700000|2022-02-15 06:15:00|11315.7|11314.8|11317.9|11317|11318.7|11318|11315.6|11314.8|295
1644906000000|2022-02-15 06:20:00|11317.8|11317.2|11317.4|11316.8|11319.2|11318.3|11316.9|11316.3|232
1644906300000|2022-02-15 06:25:00|11317.2|11316.6|11316.7|11315.8|11317.2|11316.6|11315.3|11314.7|292
1644906600000|2022-02-15 06:30:00|11316.6|11316|11317.5|11316.6|11317.6|11316.9|11314.1|11313.3|358
1644906900000|2022-02-15 06:35:00|11317.4|11316.5|11315.9|11315.3|11317.4|11316.5|11314.6|11313.9|277
1644907200000|2022-02-15 06:40:00|11316|11315.1|11321.1|11320.2|11321.4|11320.5|11316|11315.1|268
1644907500000|2022-02-15 06:45:00|11321.2|11320.3|11320.4|11319.8|11321.4|11320.6|11318.6|11317.8|338
1644907800000|2022-02-15 06:50:00|11320.3|11319.5|11322.8|11321.9|11324.3|11323.4|11320.3|11319.4|393
1644908100000|2022-02-15 06:55:00|11322.7|11321.8|11322.5|11321.6|11324.4|11323.7|11321.8|11320.9|370
1644908400000|2022-02-15 07:00:00|11322.4|11321.5|11320.3|11319.4|11323.5|11322.6|11320.3|11319.4|551
1644908700000|2022-02-15 07:05:00|11320.4|11319.5|11322.1|11321.2|11324.1|11323.2|11320.3|11319.4|485
1644909000000|2022-02-15 07:10:00|11322|11321.1|11321.2|11320.6|11323.7|11323|11320.6|11319.8|392
1644909300000|2022-02-15 07:15:00|11321.4|11320.5|11327|11326.1|11327|11326.1|11321.2|11320.5|396
1644909600000|2022-02-15 07:20:00|11326.8|11326.2|11325.8|11324.9|11328.8|11327.9|11325.8|11324.9|555
1644909900000|2022-02-15 07:25:00|11325.7|11324.8|11323.5|11322.6|11326.2|11325.4|11322.6|11321.7|392
1644910200000|2022-02-15 07:30:00|11323.3|11322.7|11322.6|11321.7|11324.6|11324|11321.6|11321|351
1644910500000|2022-02-15 07:35:00|11322.5|11322|11317.6|11317|11323.1|11322.5|11317.1|11316.3|454
1644910800000|2022-02-15 07:40:00|11318|11317.4|11318.2|11317.3|11319.5|11318.6|11317.2|11316.4|425
1644911100000|2022-02-15 07:45:00|11318.1|11317.2|11316.9|11316|11319.3|11318.5|11316|11315.2|355
1644911400000|2022-02-15 07:50:00|11317|11316.1|11315.9|11315|11317.4|11316.8|11314.6|11313.9|473
1644911700000|2022-02-15 07:55:00|11315.8|11314.9|11313.1|11312.2|11316.2|11315.6|11311.9|11311.3|520
1644912000000|2022-02-15 08:00:00|11313.2|11312.3|11312.5|11311.9|11314.3|11313.5|11310.6|11309.8|735
1644912300000|2022-02-15 08:05:00|11312.4|11311.8|11333.7|11332.8|11335.1|11334.2|11309.7|11309.1|1127
1644912600000|2022-02-15 08:10:00|11333.6|11332.7|11333.2|11332.3|11339.9|11339|11332.6|11331.7|1005
1644912900000|2022-02-15 08:15:00|11333.4|11332.8|11330.1|11329.2|11334.4|11333.5|11327.6|11326.8|947
1644913200000|2022-02-15 08:20:00|11330|11329.1|11342.3|11341.4|11346.2|11345.2|11329.6|11328.7|944
1644913500000|2022-02-15 08:25:00|11342.1|11341.2|11339.3|11338.4|11343.2|11342.3|11335.2|11334.3|1014
1644913800000|2022-02-15 08:30:00|11339.6|11338.7|11336.2|11335.3|11339.8|11338.9|11334|11333.2|823
1644914100000|2022-02-15 08:35:00|11336.1|11335.2|11339.4|11338.5|11346|11345.4|11334.4|11333.6|931
1644914400000|2022-02-15 08:40:00|11339.3|11338.4|11346.6|11345.7|11347.8|11346.9|11337.7|11336.8|769
1644914700000|2022-02-15 08:45:00|11346.4|11345.5|11344|11343.1|11349.5|11348.7|11342.8|11342.1|920
1644915000000|2022-02-15 08:50:00|11344.3|11343.4|11343.1|11342.5|11347.2|11346.4|11342.2|11341.4|722
1644915300000|2022-02-15 08:55:00|11343|11342.4|11346.6|11345.7|11346.8|11346|11339.6|11338.9|710
1644915600000|2022-02-15 09:00:00|11346.5|11345.6|11346.9|11346|11350.5|11349.7|11345.6|11344.7|722
1644915900000|2022-02-15 09:05:00|11346.6|11346.2|11348.2|11347.3|11350|11349.4|11346.6|11345.9|599
1644916200000|2022-02-15 09:10:00|11348.1|11347.2|11346.2|11345.3|11349|11348.3|11343.8|11342.9|697
1644916500000|2022-02-15 09:15:00|11346.3|11345.4|11345.7|11344.8|11348.9|11348.1|11343.4|11342.7|720
1644916800000|2022-02-15 09:20:00|11345.8|11344.9|11342.5|11341.6|11346|11345.2|11340.9|11340.1|644
1644917100000|2022-02-15 09:25:00|11342.6|11341.7|11346.8|11345.9|11346.8|11345.9|11340.9|11340.1|649
1644917400000|2022-02-15 09:30:00|11346.7|11345.8|11340|11339.1|11346.7|11345.8|11340|11339.1|623
1644917700000|2022-02-15 09:35:00|11340.1|11339.2|11337.9|11337|11341.9|11341.1|11336.5|11335.6|692
1644918000000|2022-02-15 09:40:00|11338|11337.1|11339.6|11338.7|11342.8|11341.9|11337.8|11336.9|586
1644918300000|2022-02-15 09:45:00|11339.4|11338.8|11339.6|11338.7|11341.6|11340.8|11338.3|11337.6|581
1644918600000|2022-02-15 09:50:00|11339.5|11338.9|11338.9|11338.3|11340.9|11340|11337.6|11337|524
1644918900000|2022-02-15 09:55:00|11339|11338.4|11347.1|11345.5|11347.8|11346|11338.7|11338|614
1644919200000|2022-02-15 10:00:00|11347|11345.6|11350.1|11349.2|11350.2|11349.6|11345.7|11344.8|660
1644919500000|2022-02-15 10:05:00|11350|11349.1|11352.7|11352.1|11353.7|11353.1|11349.7|11348.8|695
1644919800000|2022-02-15 10:10:00|11352.8|11352.2|11350.5|11349.6|11352.9|11352.2|11347.4|11346.6|590
1644920100000|2022-02-15 10:15:00|11350.4|11349.5|11353.7|11352.8|11354.3|11353.5|11350.4|11349.5|476
1644920400000|2022-02-15 10:20:00|11353.5|11352.9|11341.7|11340.8|11354.3|11353.5|11341.2|11340.3|820
1644920700000|2022-02-15 10:25:00|11341.8|11340.9|11348|11347.1|11348.1|11347.2|11339|11338.1|881
1644921000000|2022-02-15 10:30:00|11348.1|11347.2|11346.1|11345.2|11348.9|11348|11342.3|11341.4|615
1644921300000|2022-02-15 10:35:00|11345.9|11345|11348.6|11347.7|11350.6|11349.7|11345.7|11344.9|610
1644921600000|2022-02-15 10:40:00|11348.7|11347.8|11348.9|11348|11349|11348.1|11344.8|11343.9|432
1644921900000|2022-02-15 10:45:00|11348.8|11347.9|11352.6|11351.7|11352.6|11351.8|11344.9|11344.1|587
1644922200000|2022-02-15 10:50:00|11352.5|11351.6|11346.7|11345.8|11352.7|11351.9|11345.8|11344.9|541
1644922500000|2022-02-15 10:55:00|11346.6|11345.7|11348.6|11347.7|11349.3|11348.5|11345.6|11344.7|476
1644922800000|2022-02-15 11:00:00|11348.7|11347.8|11346.9|11346.3|11349|11348.2|11344.8|11344|481
1644923100000|2022-02-15 11:05:00|11347|11346.4|11346.1|11345.2|11351|11350.1|11345|11344.3|565
1644923400000|2022-02-15 11:10:00|11346|11345.1|11349.8|11348.9|11349.8|11348.9|11344.6|11343.8|483
1644923700000|2022-02-15 11:15:00|11349.6|11348.7|11350.1|11349.2|11353.4|11352.6|11349.4|11348.5|611
1644924000000|2022-02-15 11:20:00|11349.9|11349|11351.6|11350.7|11352.9|11352|11347.1|11346.2|593
1644924300000|2022-02-15 11:25:00|11351.7|11350.8|11348.3|11347.4|11352|11351.3|11347.9|11347.1|590
1644924600000|2022-02-15 11:30:00|11348.1|11347.5|11345.8|11345.2|11348.6|11347.8|11345.2|11344.3|570
1644924900000|2022-02-15 11:35:00|11346|11345.4|11345.3|11344.7|11348.1|11347.2|11344.8|11344|514
1644925200000|2022-02-15 11:40:00|11345.4|11344.8|11345.2|11344.3|11348.7|11347.9|11342.9|11342.2|547
1644925500000|2022-02-15 11:45:00|11345.1|11344.2|11345.8|11344.9|11346.3|11345.5|11344.1|11343.2|440
1644925800000|2022-02-15 11:50:00|11345.7|11344.8|11343.4|11342.5|11348.3|11347.4|11341.3|11340.5|586
1644926100000|2022-02-15 11:55:00|11343.5|11342.6|11346.2|11345.3|11347|11346.2|11342.2|11341.4|662
1644926400000|2022-02-15 12:00:00|11346.3|11345.4|11350.8|11349.9|11351.1|11350.2|11345.2|11344.5|906
1644926700000|2022-02-15 12:05:00|11350.6|11350|11346|11345.1|11351.1|11350.3|11345.6|11344.7|602
1644927000000|2022-02-15 12:10:00|11346.1|11345.2|11343.2|11342.3|11346.7|11345.9|11342.1|11341.2|522
1644927300000|2022-02-15 12:15:00|11343.3|11342.4|11344.8|11343.9|11345.4|11344.6|11342.5|11341.6|564
1644927600000|2022-02-15 12:20:00|11344.7|11343.8|11339.6|11338.7|11345.2|11344.5|11337.7|11336.8|676
1644927900000|2022-02-15 12:25:00|11339.5|11338.6|11339.2|11338.3|11340.3|11339.7|11337|11336.1|574
1644928200000|2022-02-15 12:30:00|11338.8|11338.2|11342.2|11341.6|11343.2|11342.5|11337.9|11337|570
1644928500000|2022-02-15 12:35:00|11342.1|11341.5|11343|11342.1|11343.3|11342.6|11341.3|11340.7|581
1644928800000|2022-02-15 12:40:00|11343.2|11342.3|11347.3|11346.4|11347.5|11346.6|11342.2|11341.5|558
1644929100000|2022-02-15 12:45:00|11347.4|11346.5|11345.6|11345|11350|11349.4|11345.5|11344.9|549
1644929400000|2022-02-15 12:50:00|11345.5|11344.9|11343.6|11343|11347.1|11346.4|11343|11342.3|558
1644929700000|2022-02-15 12:55:00|11343.7|11343.1|11341.1|11340.5|11345.7|11344.8|11338.3|11337.5|847
1644930000000|2022-02-15 13:00:00|11341.2|11340.2|11348|11347.1|11348.9|11348|11341|11340.2|642
1644930300000|2022-02-15 13:05:00|11348.1|11347.2|11345.2|11344.3|11348.4|11347.8|11343|11342.2|600
1644930600000|2022-02-15 13:10:00|11345.3|11344.4|11344.6|11343.7|11346.8|11346.2|11343.1|11342.4|487
1644930900000|2022-02-15 13:15:00|11344.7|11343.8|11346.1|11345.5|11347.5|11346.8|11344|11343.1|430
1644931200000|2022-02-15 13:20:00|11346.4|11345.8|11348.7|11347.8|11349.3|11348.5|11345.4|11344.7|551
1644931500000|2022-02-15 13:25:00|11348.8|11347.9|11350.5|11348.5|11351.7|11350.9|11348.1|11347.4|594
1644931800000|2022-02-15 13:30:00|11350.6|11348.6|11354.1|11353.5|11358.1|11357.2|11343|11340.9|1151
1644932100000|2022-02-15 13:35:00|11354.2|11353.2|11359.3|11358.4|11360.4|11359.7|11353.5|11352.6|828
1644932400000|2022-02-15 13:40:00|11359.4|11358.5|11355.4|11354.5|11360.1|11359.3|11354.9|11354|771
1644932700000|2022-02-15 13:45:00|11355.3|11354.4|11357.7|11356.8|11359.1|11358.5|11353.1|11352.2|768
1644933000000|2022-02-15 13:50:00|11357.6|11356.7|11355.4|11354.5|11358.3|11357.7|11352.5|11351.9|533
1644933300000|2022-02-15 13:55:00|11355.5|11354.6|11356.3|11355.7|11358|11357.2|11353.6|11353|660
1644933600000|2022-02-15 14:00:00|11356.2|11355.6|11354.5|11353.9|11356.2|11355.6|11352.6|11351.8|841
1644933900000|2022-02-15 14:05:00|11354.6|11353.7|11354.1|11353.5|11356.3|11355.7|11352.7|11352|670
1644934200000|2022-02-15 14:10:00|11354|11353.4|11354.7|11353.8|11358.3|11357.7|11353.5|11352.9|698
1644934500000|2022-02-15 14:15:00|11354.6|11353.7|11352.9|11352|11355.3|11354.5|11352.2|11351.3|768
1644934800000|2022-02-15 14:20:00|11352.8|11351.9|11358.8|11357.9|11358.8|11357.9|11351.7|11351|727
1644935100000|2022-02-15 14:25:00|11358.7|11357.8|11348.8|11347.9|11359.6|11358.7|11348.7|11347.8|819
1644935400000|2022-02-15 14:30:00|11348.9|11348|11355.4|11354.8|11356.8|11356|11348.6|11347.9|1019
1644935700000|2022-02-15 14:35:00|11355.1|11354.5|11350.8|11349.9|11355.1|11354.5|11350.6|11349.7|890
1644936000000|2022-02-15 14:40:00|11350.9|11350|11343.8|11343.2|11350.9|11350|11343.4|11342.8|775
1644936300000|2022-02-15 14:45:00|11343.6|11343|11337|11336.4|11347.5|11346.6|11336.7|11335.8|939
1644936600000|2022-02-15 14:50:00|11336.8|11336.2|11330.8|11330.2|11337.3|11336.7|11328.8|11327.9|1003
1644936900000|2022-02-15 14:55:00|11330.9|11330.3|11321.9|11321.3|11331|11330.4|11320.6|11320|1161
1644937200000|2022-02-15 15:00:00|11322.1|11321.5|11328.8|11328.2|11330.4|11329.6|11322|11321.3|1093
1644937500000|2022-02-15 15:05:00|11329|11328.1|11331.2|11330.3|11331.3|11330.5|11326.7|11326.1|733
1644937800000|2022-02-15 15:10:00|11330.9|11330.2|11335.1|11334.2|11336.8|11335.9|11330.7|11330|877
1644938100000|2022-02-15 15:15:00|11335.2|11334.3|11335.9|11335|11338.2|11337.5|11334.4|11333.5|773
1644938400000|2022-02-15 15:20:00|11335.8|11334.9|11337.3|11336.4|11340.2|11339.5|11334.3|11333.7|793
1644938700000|2022-02-15 15:25:00|11337.2|11336.3|11346.8|11345.9|11352.2|11351.3|11336|11335.3|934
1644939000000|2022-02-15 15:30:00|11346.9|11346.3|11349.3|11348.7|11350.2|11349.5|11344.1|11343.3|778
1644939300000|2022-02-15 15:35:00|11349.7|11349.1|11348.7|11347.8|11352.5|11351.7|11347.8|11347.1|768
1644939600000|2022-02-15 15:40:00|11348.8|11347.9|11350.9|11350.3|11350.9|11350.3|11347|11346.1|725
1644939900000|2022-02-15 15:45:00|11350.7|11350.1|11354.7|11353.8|11355.4|11354.7|11348.8|11348.2|883
1644940200000|2022-02-15 15:50:00|11354.4|11353.6|11350.9|11350|11355.9|11355|11348.8|11348.1|765
1644940500000|2022-02-15 15:55:00|11350.8|11349.9|11355.4|11354.5|11358.1|11357.3|11350.8|11349.9|1013
1644940800000|2022-02-15 16:00:00|11355.3|11354.4|11359.8|11358.9|11360|11359.4|11355|11354.3|830
1644941100000|2022-02-15 16:05:00|11359.7|11359.1|11364.6|11363.7|11365.8|11364.9|11357.2|11356.3|636
1644941400000|2022-02-15 16:10:00|11364.4|11363.5|11364.7|11364.1|11368.7|11368.1|11362.7|11362.1|710
1644941700000|2022-02-15 16:15:00|11364.6|11364|11362.7|11361.8|11366.2|11365.5|11361.8|11360.9|580
1644942000000|2022-02-15 16:20:00|11362.6|11362|11362.8|11362.2|11364.7|11363.9|11361.6|11361|569
1644942300000|2022-02-15 16:25:00|11362.9|11362.3|11359.1|11358.2|11363.8|11362.9|11358.6|11357.7|729
1644942600000|2022-02-15 16:30:00|11359.5|11358.6|11362.9|11362.3|11363.7|11363.1|11359.5|11358.6|565
1644942900000|2022-02-15 16:35:00|11363.1|11362.2|11366.8|11366.2|11368.1|11367.4|11363|11362.2|703
1644943200000|2022-02-15 16:40:00|11367|11366.1|11364.8|11363.9|11368.1|11367.4|11362.5|11361.7|763
1644943500000|2022-02-15 16:45:00|11364.9|11364|11366.9|11366.3|11367.1|11366.4|11362.6|11361.7|537
1644943800000|2022-02-15 16:50:00|11366.7|11366|11366|11365.1|11367.8|11366.9|11365.2|11364.3|405
1644944100000|2022-02-15 16:55:00|11366.1|11365.2|11363|11362.1|11366.3|11365.4|11362.8|11362|475
1644944400000|2022-02-15 17:00:00|11363.1|11362.2|11361.6|11360.7|11363.5|11362.8|11361.6|11360.7|327
1644944700000|2022-02-15 17:05:00|11361.4|11360.5|11358.7|11358.1|11361.8|11361.1|11357.4|11356.8|407
1644945000000|2022-02-15 17:10:00|11358.9|11358.3|11358.2|11357.3|11359.9|11359.3|11357.4|11356.7|340
1644945300000|2022-02-15 17:15:00|11358.1|11357.2|11354.2|11353.3|11358.4|11357.6|11353.4|11352.5|439
1644945600000|2022-02-15 17:20:00|11354.1|11353.2|11350.2|11349.3|11355.1|11354.2|11349.5|11348.6|414
1644945900000|2022-02-15 17:25:00|11350.3|11349.4|11348|11347.4|11350.5|11349.6|11346.4|11345.7|416
1644946200000|2022-02-15 17:30:00|11348.1|11347.2|11348.7|11347.8|11349.8|11349.1|11347.3|11346.5|346
1644946500000|2022-02-15 17:35:00|11348.5|11347.9|11349.4|11348.5|11350.3|11349.5|11347.3|11346.5|454
1644946800000|2022-02-15 17:40:00|11349.3|11348.4|11354.8|11353.9|11355|11354.3|11348.9|11348.2|425
1644947100000|2022-02-15 17:45:00|11354.9|11354|11353.1|11352.5|11356|11355.2|11351.2|11350.5|464
1644947400000|2022-02-15 17:50:00|11353.3|11352.4|11356.4|11355.5|11356.5|11355.7|11352.1|11351.4|277
1644947700000|2022-02-15 17:55:00|11356.5|11355.6|11359.3|11358.4|11360.4|11359.5|11356.1|11355.3|588
1644948000000|2022-02-15 18:00:00|11358.9|11358.3|11359.4|11358.8|11361.1|11360.4|11358.5|11357.8|339
1644948300000|2022-02-15 18:05:00|11359.5|11358.9|11362|11361.1|11362.6|11361.9|11359|11358.3|265
1644948600000|2022-02-15 18:10:00|11362.1|11361.2|11361.5|11360.6|11362.8|11362.1|11360.9|11360.2|225
1644948900000|2022-02-15 18:15:00|11361.6|11360.7|11361.2|11360.3|11362.6|11361.9|11360.9|11360.1|265
1644949200000|2022-02-15 18:20:00|11361.1|11360.2|11364.2|11363.3|11364.2|11363.4|11360|11359.2|292
1644949500000|2022-02-15 18:25:00|11364.1|11363.2|11362.6|11362|11364.9|11364.1|11362.5|11361.8|221
1644949800000|2022-02-15 18:30:00|11362.5|11361.9|11361.2|11360.6|11362.9|11362.2|11361.2|11360.6|176
1644950100000|2022-02-15 18:35:00|11361.1|11360.5|11359.4|11358.5|11361.3|11360.5|11357.8|11357|175
1644950400000|2022-02-15 18:40:00|11359.5|11358.6|11360|11359.4|11361|11360.1|11359.1|11358.2|159
1644950700000|2022-02-15 18:45:00|11360.1|11359.2|11358.7|11357.8|11360.4|11359.5|11358.2|11357.5|184
1644951000000|2022-02-15 18:50:00|11358.5|11357.9|11359.4|11358.8|11359.8|11359.1|11358.4|11357.7|139
1644951300000|2022-02-15 18:55:00|11359.5|11358.9|11355.9|11355.3|11359.5|11358.9|11355.8|11355.1|191
1644951600000|2022-02-15 19:00:00|11356|11355.4|11357.6|11356.7|11357.6|11356.9|11354.8|11354.1|319
1644951900000|2022-02-15 19:05:00|11357.4|11356.8|11359|11358.4|11359.3|11358.7|11355.9|11355.2|268
1644952200000|2022-02-15 19:10:00|11359.1|11358.5|11361.3|11360.4|11362.3|11361.6|11358.4|11357.7|279
1644952500000|2022-02-15 19:15:00|11361.2|11360.3|11360.6|11360|11362.1|11361.3|11360.3|11359.7|181
1644952800000|2022-02-15 19:20:00|11360.5|11359.9|11358.2|11357.3|11360.8|11360.1|11358|11357.2|250
1644953100000|2022-02-15 19:25:00|11358.1|11357.2|11358.2|11357.6|11359|11358.3|11355.7|11354.9|259
1644953400000|2022-02-15 19:30:00|11358.1|11357.5|11360.2|11359.3|11361.4|11360.6|11357.7|11357|238
1644953700000|2022-02-15 19:35:00|11360.3|11359.4|11361.8|11360.9|11362.1|11361.4|11360.2|11359.3|163
1644954000000|2022-02-15 19:40:00|11361.7|11360.8|11363.9|11363|11364.3|11363.4|11359.9|11359.3|274
1644954300000|2022-02-15 19:45:00|11363.7|11363.1|11359.1|11358.5|11364|11363.3|11358.5|11357.7|323
1644954600000|2022-02-15 19:50:00|11359|11358.4|11359.2|11358.3|11360|11359.2|11357.8|11357.2|227
1644954900000|2022-02-15 19:55:00|11359.1|11358.2|11359.9|11359|11361.7|11361|11357.6|11356.8|485
1644955200000|2022-02-15 20:00:00|11360.1|11359.2|11360.9|11360.3|11362.7|11362|11360.1|11359.2|520
1644955500000|2022-02-15 20:05:00|11361|11360.4|11362.8|11361.9|11363|11362.2|11359.7|11358.9|366
1644955800000|2022-02-15 20:10:00|11362.9|11362|11363.5|11362.9|11364|11363.2|11362.3|11361.5|261
1644956100000|2022-02-15 20:15:00|11363.7|11362.8|11364.1|11363.2|11364.2|11363.4|11362.1|11361.3|215
1644956400000|2022-02-15 20:20:00|11364|11363.4|11363|11362.1|11364.2|11363.5|11362.4|11361.6|158
1644956700000|2022-02-15 20:25:00|11363.1|11362.2|11360|11359.4|11363.1|11362.2|11359.9|11359|284
1644957000000|2022-02-15 20:30:00|11360.2|11359.3|11357.5|11356.6|11361.4|11360.8|11355.1|11354.2|504
1644957300000|2022-02-15 20:35:00|11357.6|11356.7|11358.3|11357.4|11360.8|11359.9|11357.4|11356.6|405
1644957600000|2022-02-15 20:40:00|11358.2|11357.6|11360.1|11359.2|11361.4|11360.5|11357.8|11357|340
1644957900000|2022-02-15 20:45:00|11360.2|11359.3|11359.1|11358.5|11361.3|11360.4|11358|11357.1|358
1644958200000|2022-02-15 20:50:00|11359.3|11358.7|11361.4|11360.8|11362.4|11361.5|11359.1|11358.5|384
1644958500000|2022-02-15 20:55:00|11361.3|11360.7|11359|11358.1|11362.4|11361.7|11357.3|11356.6|512
1644958800000|2022-02-15 21:00:00|11358.9|11358|11357.9|11357|11358.9|11358|11356.3|11355.6|258
1644959100000|2022-02-15 21:05:00|11358|11357.1|11359.1|11358.2|11359.4|11358.5|11356.8|11356|140
1644959400000|2022-02-15 21:10:00|11359|11358.1|11357.7|11356.8|11359.3|11358.4|11357.2|11356.3|109
1644959700000|2022-02-15 21:15:00|11357.6|11356.7|11358.7|11357.8|11359.8|11358.9|11357.4|11356.6|116
1644960000000|2022-02-15 21:20:00|11358.6|11357.7|11358|11357.1|11358.7|11357.8|11356.9|11356|97
1644960300000|2022-02-15 21:25:00|11357.9|11357|11357.6|11356.7|11358.4|11357.5|11356.7|11355.8|101
1644960600000|2022-02-15 21:30:00|11357.7|11356.8|11358.2|11357.3|11358.2|11357.5|11357.4|11356.5|93
1644960900000|2022-02-15 21:35:00|11358.3|11357.4|11359.1|11358.2|11359.9|11359|11357.2|11356.3|133
1644961200000|2022-02-15 21:40:00|11359|11358.1|11359.4|11358.5|11359.4|11358.5|11358.5|11357.6|105
1644961500000|2022-02-15 21:45:00|11359.3|11358.4|11357|11356.1|11360.3|11359.3|11356.4|11355.5|144
1644961800000|2022-02-15 21:50:00|11357.3|11356.4|11360.3|11359.4|11360.4|11359.5|11357.3|11356.4|225
1644962100000|2022-02-15 21:55:00|11360.4|11359.3|11361.7|11356.8|11361.7|11359.3|11357.7|11356.6|340
1644962400000|2022-02-15 22:00:00|11360.9|11357.8|11361.8|11355.8|11364.3|11358.3|11360.3|11355.6|85
1644962700000|2022-02-15 22:05:00|11361.9|11355.9|11361|11355.5|11363.4|11357.4|11360.7|11355.1|132
1644963000000|2022-02-15 22:10:00|11361.2|11355.2|11360|11355|11361.7|11356.1|11359.8|11354.8|142
1644963300000|2022-02-15 22:15:00|11360.1|11356.4|11360.4|11355.3|11361.6|11356.4|11359.9|11354.8|182
1644963600000|2022-02-15 22:20:00|11360.3|11355.9|11362.9|11356.9|11364.2|11358.2|11358.7|11354.7|249
1644963900000|2022-02-15 22:25:00|11363.2|11357.2|11363.4|11357.4|11363.9|11357.9|11361.4|11355.4|183
1644964200000|2022-02-15 22:30:00|11363.3|11357.3|11362.1|11358.5|11364.8|11359.9|11360.9|11356.4|320
1644964500000|2022-02-15 22:35:00|11362.3|11358.4|11362.4|11358.6|11363.1|11358.9|11361.9|11358|270
1644964800000|2022-02-15 22:40:00|11362.5|11358.5|11360.6|11358.3|11362.9|11358.9|11360.1|11357.8|181
1644965100000|2022-02-15 22:45:00|11360.7|11358.5|11360.4|11356|11361.3|11358.7|11360|11355.1|289
1644965400000|2022-02-15 22:50:00|11360.3|11356.1|11359.5|11356.2|11360.5|11357.4|11359.2|11355.2|354
1644965700000|2022-02-15 22:55:00|11359.6|11356.1|11359.5|11355.6|11360.1|11356.9|11359|11354.4|285
1644966000000|2022-02-15 23:00:00|11359.4|11355.7|11359.2|11357|11360.1|11357.6|11357.9|11355.4|336
1644966300000|2022-02-15 23:05:00|11358.8|11357.1|11359.5|11358.3|11359.6|11358.5|11358.7|11357.1|196
1644966600000|2022-02-15 23:10:00|11359.4|11358.4|11358.9|11358|11360.3|11359.3|11358.4|11357.1|252
1644966900000|2022-02-15 23:15:00|11359|11358.1|11359.9|11359|11360.2|11359.3|11358.7|11357.8|183
1644967200000|2022-02-15 23:20:00|11359.8|11358.9|11358.1|11357.2|11360.1|11359.2|11358.1|11357.2|151
1644967500000|2022-02-15 23:25:00|11358.2|11357.3|11358.9|11358|11359.3|11358.4|11357.9|11357|84
1644967800000|2022-02-15 23:30:00|11359|11358.1|11356.8|11355.9|11359.3|11358.4|11356.8|11355.9|75
1644968100000|2022-02-15 23:35:00|11356.9|11356|11357.4|11356.5|11357.9|11357|11356.8|11355.8|75
1644968400000|2022-02-15 23:40:00|11357.3|11356.4|11356.5|11355.6|11357.4|11356.5|11355.6|11354.7|100
1644968700000|2022-02-15 23:45:00|11356.4|11355.5|11357.8|11356.9|11358.3|11357.4|11356.4|11355.5|89
1644969000000|2022-02-15 23:50:00|11357.7|11356.8|11357.1|11356.2|11358|11357.1|11355.8|11354.9|92
1644969300000|2022-02-15 23:55:00|11357|11356.1|11355.8|11354.9|11357|11356.1|11355.8|11354.9|73
1644969600000|2022-02-16 00:00:00|11355.3|11354.7|11359.4|11358.5|11360|11359.1|11354.9|11354|228
1644969900000|2022-02-16 00:05:00|11359.3|11358.4|11359.5|11358.6|11360.1|11359.2|11358.3|11357.6|217
1644970200000|2022-02-16 00:10:00|11359.4|11358.8|11357.9|11357|11360.2|11359.3|11357.5|11356.6|167
1644970500000|2022-02-16 00:15:00|11358|11357.1|11356.5|11355.6|11358|11357.1|11355.5|11354.8|145
1644970800000|2022-02-16 00:20:00|11356.6|11356|11357.1|11356.2|11357.3|11356.4|11356.3|11355.6|67
1644971100000|2022-02-16 00:25:00|11357.2|11356.3|11356.7|11355.8|11357.9|11357.3|11356.4|11355.6|89
1644971400000|2022-02-16 00:30:00|11356.6|11355.7|11356.9|11356|11357.5|11356.7|11355.6|11354.9|98
1644971700000|2022-02-16 00:35:00|11357.1|11356.2|11355.7|11355.1|11357.1|11356.2|11355.2|11354.4|99
1644972000000|2022-02-16 00:40:00|11355.6|11354.8|11356.1|11355.2|11356.4|11355.6|11355.3|11354.5|96
1644972300000|2022-02-16 00:45:00|11356.3|11355.4|11355.8|11355.2|11356.6|11355.7|11355.1|11354.3|100
1644972600000|2022-02-16 00:50:00|11356|11355.1|11356.2|11355.3|11357.5|11356.6|11355.3|11354.6|219
1644972900000|2022-02-16 00:55:00|11356.9|11356|11357.7|11356.8|11357.7|11356.8|11355.3|11354.4|165
1644973200000|2022-02-16 01:00:00|11357.5|11356.9|11352.6|11351.7|11357.5|11356.9|11351.2|11350.6|284
1644973500000|2022-02-16 01:05:00|11352.7|11351.8|11355.9|11355|11356.2|11355.3|11352.7|11351.8|206
1644973800000|2022-02-16 01:10:00|11356|11355.1|11355.2|11354.3|11356|11355.1|11353.7|11352.9|194
1644974100000|2022-02-16 01:15:00|11355.3|11354.4|11355.1|11354.5|11357|11356.2|11354.8|11353.9|240
1644974400000|2022-02-16 01:20:00|11355.3|11354.4|11354.1|11353.5|11355.6|11355|11353.7|11353|211
1644974700000|2022-02-16 01:25:00|11354|11353.4|11353.8|11352.9|11354.6|11353.8|11353.7|11352.9|134
1644975000000|2022-02-16 01:30:00|11353.5|11352.6|11349.3|11348.4|11353.5|11352.8|11349.2|11348.3|221
1644975300000|2022-02-16 01:35:00|11349.2|11348.3|11351.2|11350.3|11351.5|11350.8|11349.2|11348.3|195
1644975600000|2022-02-16 01:40:00|11350.9|11350.4|11351.7|11350.8|11352.3|11351.4|11350.6|11349.8|202
1644975900000|2022-02-16 01:45:00|11351.8|11350.9|11352.9|11352|11353.6|11352.8|11351.1|11350.3|251
1644976200000|2022-02-16 01:50:00|11353|11352.1|11352.3|11351.4|11353.4|11352.6|11351.7|11351|214
1644976500000|2022-02-16 01:55:00|11352.1|11351.5|11352.5|11351.6|11353|11352.2|11351.2|11350.5|219
1644976800000|2022-02-16 02:00:00|11352.4|11351.5|11352.9|11352|11352.9|11352.3|11350.6|11349.8|241
1644977100000|2022-02-16 02:05:00|11352.8|11352.2|11352.2|11351.6|11353.9|11353.1|11352|11351.4|154
1644977400000|2022-02-16 02:10:00|11352.1|11351.5|11350.6|11350|11352.9|11352.2|11350.5|11349.7|249
1644977700000|2022-02-16 02:15:00|11350.8|11349.9|11352.6|11351.7|11353|11352.2|11350.5|11349.8|143
1644978000000|2022-02-16 02:20:00|11352.5|11351.6|11353.2|11352.3|11353.3|11352.6|11351.5|11350.7|145
1644978300000|2022-02-16 02:25:00|11352.9|11352.2|11349.1|11348.2|11354|11353.2|11349|11348.1|285
1644978600000|2022-02-16 02:30:00|11349|11348.1|11346.4|11345.5|11349.2|11348.4|11345.3|11344.3|438
1644978900000|2022-02-16 02:35:00|11346.3|11345.4|11346.2|11345.3|11347.4|11346.6|11345.7|11344.8|267
1644979200000|2022-02-16 02:40:00|11346.3|11345.4|11346.7|11345.8|11346.8|11345.9|11345.6|11344.8|165
1644979500000|2022-02-16 02:45:00|11346.8|11345.9|11347.4|11346.5|11348.4|11347.8|11346.5|11345.7|149
1644979800000|2022-02-16 02:50:00|11347.5|11346.6|11348.7|11348.1|11349|11348.4|11347.2|11346.3|141
1644980100000|2022-02-16 02:55:00|11348.6|11348|11347.7|11347.1|11350.6|11349.8|11347.6|11346.9|573
1644980400000|2022-02-16 03:00:00|11347.8|11346.9|11348.1|11347.2|11348.6|11347.7|11346.9|11346.2|167
1644980700000|2022-02-16 03:05:00|11348|11347.4|11348.1|11347.2|11348.9|11348|11347|11346.1|198
1644981000000|2022-02-16 03:10:00|11348|11347.1|11347|11346.1|11348.4|11347.5|11346.2|11345.5|182
1644981300000|2022-02-16 03:15:00|11346.7|11345.8|11345.8|11344.9|11347.3|11346.5|11345.7|11344.9|171
1644981600000|2022-02-16 03:20:00|11345.9|11345|11346.5|11345.6|11347.4|11346.7|11345.8|11344.9|200
1644981900000|2022-02-16 03:25:00|11346.6|11345.7|11346.4|11345.8|11346.6|11345.9|11345.7|11344.9|185
1644982200000|2022-02-16 03:30:00|11346.5|11345.6|11346.5|11345.6|11347|11346.4|11345.4|11344.7|199
1644982500000|2022-02-16 03:35:00|11346.4|11345.8|11345.6|11344.7|11346.4|11345.8|11345.4|11344.7|162
1644982800000|2022-02-16 03:40:00|11345.7|11344.8|11346.9|11346|11346.9|11346.2|11345.4|11344.6|162
1644983100000|2022-02-16 03:45:00|11347|11346.4|11347|11346.1|11347.3|11346.6|11346.5|11345.9|110
1644983400000|2022-02-16 03:50:00|11346.9|11346|11346.6|11346|11347.3|11346.6|11346.2|11345.4|180
1644983700000|2022-02-16 03:55:00|11346.5|11345.9|11346.4|11345.5|11347.5|11346.8|11346.1|11345.4|156
1644984000000|2022-02-16 04:00:00|11346.3|11345.4|11346.4|11345.5|11346.8|11346|11345.7|11344.9|127
1644984300000|2022-02-16 04:05:00|11346.3|11345.4|11348|11347.1|11348|11347.3|11346.3|11345.4|117
1644984600000|2022-02-16 04:10:00|11347.9|11347|11347.8|11346.9|11348.3|11347.5|11346.8|11345.9|162
1644984900000|2022-02-16 04:15:00|11347.9|11347|11348|11347.1|11348.6|11347.8|11347.7|11346.8|120
1644985200000|2022-02-16 04:20:00|11348.1|11347.2|11348.2|11347.3|11348.5|11347.7|11347.9|11347|113
1644985500000|2022-02-16 04:25:00|11348.3|11347.4|11347.4|11346.5|11348.5|11347.7|11347.3|11346.4|176
1644985800000|2022-02-16 04:30:00|11347.6|11346.7|11347.7|11347.1|11347.9|11347.1|11347.3|11346.4|104
1644986100000|2022-02-16 04:35:00|11347.6|11347|11348.9|11348|11349.1|11348.2|11347.6|11346.9|144
1644986400000|2022-02-16 04:40:00|11348.5|11347.9|11349|11348.1|11349.6|11348.7|11348.2|11347.4|125
1644986700000|2022-02-16 04:45:00|11349.1|11348.2|11348.8|11348.2|11349.4|11348.6|11348.7|11348|90
1644987000000|2022-02-16 04:50:00|11348.9|11348|11349.3|11348.4|11349.5|11348.8|11348.8|11348|88
1644987300000|2022-02-16 04:55:00|11349.4|11348.5|11348.5|11347.6|11349.6|11348.8|11348.4|11347.5|142
1644987600000|2022-02-16 05:00:00|11348.4|11347.5|11349.9|11349.3|11350|11349.3|11348.4|11347.5|114
1644987900000|2022-02-16 05:05:00|11350.1|11349.2|11348.9|11348|11350.1|11349.2|11348.4|11347.5|111
1644988200000|2022-02-16 05:10:00|11348.8|11348.2|11350.1|11349.2|11350.1|11349.4|11348.6|11347.9|119
1644988500000|2022-02-16 05:15:00|11350.3|11349.5|11350.3|11349.4|11350.4|11349.6|11349.5|11348.7|122
1644988800000|2022-02-16 05:20:00|11350.2|11349.3|11351.2|11350.3|11351.6|11350.8|11349.3|11348.5|146
1644989100000|2022-02-16 05:25:00|11351.3|11350.4|11352.3|11351.4|11352.3|11351.4|11350.7|11350|187
1644989400000|2022-02-16 05:30:00|11352.4|11351.5|11352.7|11352.1|11353.3|11352.5|11352.2|11351.4|197
1644989700000|2022-02-16 05:35:00|11352.6|11352|11353.6|11352.7|11354|11353.3|11352.4|11351.7|176
1644990000000|2022-02-16 05:40:00|11353.7|11352.8|11354.4|11353.5|11355|11354.2|11353.3|11352.6|106
1644990300000|2022-02-16 05:45:00|11354.5|11353.6|11354.9|11354.3|11355.2|11354.6|11354.2|11353.5|124
1644990600000|2022-02-16 05:50:00|11355|11354.4|11355.6|11354.7|11355.9|11355|11354.7|11354|133
1644990900000|2022-02-16 05:55:00|11355.5|11354.6|11354.3|11353.4|11356|11355.3|11353|11352.3|196
1644991200000|2022-02-16 06:00:00|11354|11353.2|11355|11354.1|11355.4|11354.5|11353.7|11352.8|212
1644991500000|2022-02-16 06:05:00|11354.9|11354.3|11356.5|11355.6|11356.6|11355.8|11354.9|11354.3|167
1644991800000|2022-02-16 06:10:00|11356.6|11355.7|11355.8|11355.2|11357.4|11356.5|11354.7|11354.1|200
1644992100000|2022-02-16 06:15:00|11356.1|11355.3|11357.1|11356.2|11357.4|11356.6|11356.1|11355.2|169
1644992400000|2022-02-16 06:20:00|11356.8|11356.3|11357.4|11356.5|11358|11357.2|11356.4|11355.6|154
1644992700000|2022-02-16 06:25:00|11357.3|11356.4|11360|11359.1|11360.3|11359.6|11356.7|11355.9|242
1644993000000|2022-02-16 06:30:00|11360.1|11359.2|11359.7|11359.1|11361.9|11361|11358.7|11358.1|312
1644993300000|2022-02-16 06:35:00|11359.8|11359.2|11359.7|11359.1|11360.7|11360|11359.1|11358.5|190
1644993600000|2022-02-16 06:40:00|11359.6|11359|11358.9|11358|11361.5|11360.8|11358.8|11358|251
1644993900000|2022-02-16 06:45:00|11359|11358.1|11361.4|11360.8|11361.9|11361.2|11358.8|11358.1|189
1644994200000|2022-02-16 06:50:00|11361.3|11360.7|11361.5|11360.6|11363.2|11362.3|11360.4|11359.8|243
1644994500000|2022-02-16 06:55:00|11361.6|11360.7|11364|11363.1|11364.3|11363.3|11361.2|11360.4|311
1644994800000|2022-02-16 07:00:00|11364.1|11363.2|11364.3|11363.4|11367.4|11366.5|11363.8|11362.9|589
1644995100000|2022-02-16 07:05:00|11364.4|11363.5|11369.1|11368.5|11369.3|11368.5|11364.3|11363.4|371
1644995400000|2022-02-16 07:10:00|11369.3|11368.7|11367.7|11366.8|11371.3|11370.4|11367.1|11366.3|519
1644995700000|2022-02-16 07:15:00|11367.8|11366.9|11367.2|11366.6|11368.1|11367.3|11364.4|11363.5|441
1644996000000|2022-02-16 07:20:00|11367.4|11366.5|11367.8|11366.9|11368.9|11368.2|11366.1|11365.3|446
1644996300000|2022-02-16 07:25:00|11367.7|11366.8|11366.3|11365.4|11369.1|11368.3|11363.5|11362.7|385
1644996600000|2022-02-16 07:30:00|11366.2|11365.3|11368.1|11367.5|11369|11368.1|11364.9|11364.2|365
1644996900000|2022-02-16 07:35:00|11368.4|11367.3|11374.6|11373.7|11375.2|11374.3|11368.2|11367.3|419
1644997200000|2022-02-16 07:40:00|11374.4|11373.5|11374.4|11373.5|11379.2|11378.5|11373|11372.1|580
1644997500000|2022-02-16 07:45:00|11374.5|11373.6|11375.9|11375|11377.2|11376.3|11372.6|11371.7|401
1644997800000|2022-02-16 07:50:00|11375.7|11374.8|11375|11374.1|11376.6|11375.7|11373.1|11372.2|348
1644998100000|2022-02-16 07:55:00|11375.1|11374.2|11375.7|11374.8|11377.7|11376.8|11372.3|11371.5|585
1644998400000|2022-02-16 08:00:00|11375.8|11374.9|11376.2|11375.3|11377.8|11376.9|11373.5|11372.7|701
1644998700000|2022-02-16 08:05:00|11376|11375.4|11375.2|11374.3|11380.1|11379.2|11374.6|11373.7|648
1644999000000|2022-02-16 08:10:00|11375.3|11374.7|11378.7|11378.1|11379.4|11378.6|11375.3|11374.7|530
1644999300000|2022-02-16 08:15:00|11378.8|11378.2|11377.1|11376.5|11379.5|11378.8|11375.7|11375|589
1644999600000|2022-02-16 08:20:00|11377.2|11376.6|11384.9|11384.3|11388.2|11387.3|11376.9|11376.2|761
1644999900000|2022-02-16 08:25:00|11384.8|11384.2|11383.3|11382.4|11385.3|11384.7|11381.2|11380.6|670
1645000200000|2022-02-16 08:30:00|11383.2|11382.3|11385.2|11384.6|11386.1|11385.3|11380.6|11380|493
1645000500000|2022-02-16 08:35:00|11385.1|11384.5|11387.6|11386.7|11387.7|11386.8|11382.5|11381.8|537
1645000800000|2022-02-16 08:40:00|11387.9|11387|11390.1|11389.2|11391.6|11390.9|11386.8|11386.1|616
1645001100000|2022-02-16 08:45:00|11390|11389.4|11390.2|11389.6|11391|11390.4|11387.5|11386.6|515
1645001400000|2022-02-16 08:50:00|11390.3|11389.7|11389.3|11388.7|11395.9|11395|11387.8|11387.2|685
1645001700000|2022-02-16 08:55:00|11389.2|11388.6|11390.3|11389.4|11390.4|11389.7|11386.3|11385.7|544
1645002000000|2022-02-16 09:00:00|11390.4|11389.5|11386.7|11386.1|11390.4|11389.6|11384.3|11383.7|676
1645002300000|2022-02-16 09:05:00|11386.8|11386.2|11378|11377.4|11387.4|11386.6|11377.7|11377|791
1645002600000|2022-02-16 09:10:00|11378.1|11377.5|11377.9|11377|11380.7|11380.1|11375.8|11375|758
1645002900000|2022-02-16 09:15:00|11377.7|11377.1|11379|11378.1|11380.2|11379.6|11375.7|11375|596
1645003200000|2022-02-16 09:20:00|11378.9|11378.3|11376.5|11375.6|11381.1|11380.4|11376.3|11375.5|551
1645003500000|2022-02-16 09:25:00|11376.7|11375.8|11380.7|11379.8|11382.3|11381.7|11375.9|11375.1|520
1645003800000|2022-02-16 09:30:00|11380.5|11379.9|11385.1|11384.2|11385.8|11385.1|11380.1|11379.5|491
1645004100000|2022-02-16 09:35:00|11385|11384.1|11379.6|11378.7|11385.1|11384.2|11377.3|11376.7|574
1645004400000|2022-02-16 09:40:00|11379.5|11378.6|11382.4|11381.8|11383.5|11382.9|11379.5|11378.6|603
1645004700000|2022-02-16 09:45:00|11382.6|11381.7|11379.5|11378.9|11384.6|11384|11379.3|11378.7|516
1645005000000|2022-02-16 09:50:00|11379.4|11378.8|11374.3|11373.4|11379.9|11379.1|11373.5|11372.9|517
1645005300000|2022-02-16 09:55:00|11374.1|11373.2|11378.1|11377.2|11379.1|11378.2|11371.4|11370.8|565
1645005600000|2022-02-16 10:00:00|11378|11377.1|11379|11378.1|11379.3|11378.7|11375.5|11374.6|479
1645005900000|2022-02-16 10:05:00|11378.8|11378.2|11381.4|11380.5|11382.3|11381.5|11377.8|11377.1|498
1645006200000|2022-02-16 10:10:00|11381.5|11380.6|11379.7|11378.8|11384.7|11383.9|11379.2|11378.5|471
1645006500000|2022-02-16 10:15:00|11379.8|11379.1|11380.7|11380.1|11383.3|11382.4|11379.5|11378.8|504
1645006800000|2022-02-16 10:20:00|11380.6|11380|11375.4|11374.8|11380.6|11380|11373.7|11373|453
1645007100000|2022-02-16 10:25:00|11375.2|11374.6|11376|11375.1|11378.1|11377.4|11373.5|11372.9|531
1645007400000|2022-02-16 10:30:00|11375.6|11375|11378.3|11377.7|11380.3|11379.7|11374.6|11374|505
1645007700000|2022-02-16 10:35:00|11378.4|11377.8|11380|11379.4|11380.9|11380.2|11378.3|11377.6|394
1645008000000|2022-02-16 10:40:00|11379.9|11379.3|11380.5|11379.6|11382.1|11381.4|11379.2|11378.4|434
1645008300000|2022-02-16 10:45:00|11380.4|11379.5|11381.5|11380.6|11383.2|11382.6|11379.8|11379|363
1645008600000|2022-02-16 10:50:00|11381.7|11380.8|11385.4|11384.8|11387|11386.3|11381.7|11380.8|414
1645008900000|2022-02-16 10:55:00|11385.3|11384.7|11381.3|11380.7|11385.3|11384.7|11379|11378.2|435
1645009200000|2022-02-16 11:00:00|11380.9|11380.3|11378.8|11378.2|11384|11383.3|11378.3|11377.6|449
1645009500000|2022-02-16 11:05:00|11378.7|11378.1|11375.5|11374.9|11380.1|11379.5|11375.3|11374.6|451
1645009800000|2022-02-16 11:10:00|11375.6|11375|11375|11374.1|11377.9|11377.1|11374.7|11374.1|367
1645010100000|2022-02-16 11:15:00|11374.8|11374.2|11377.7|11377.1|11378.8|11378.1|11374.5|11373.8|418
1645010400000|2022-02-16 11:20:00|11377.8|11377.2|11377.4|11376.8|11379.3|11378.7|11376.3|11375.7|294
1645010700000|2022-02-16 11:25:00|11377.7|11377.1|11381.5|11380.9|11381.5|11380.9|11377.3|11376.7|345
1645011000000|2022-02-16 11:30:00|11381.4|11380.8|11388.2|11387.3|11388.8|11387.9|11380.9|11380.2|560
1645011300000|2022-02-16 11:35:00|11388|11387.4|11384.9|11384.3|11388.2|11387.6|11384.5|11383.9|378
1645011600000|2022-02-16 11:40:00|11385|11384.4|11385.1|11384.5|11385.8|11385|11382.2|11381.5|327
1645011900000|2022-02-16 11:45:00|11385.2|11384.6|11386.1|11385.5|11387.1|11386.5|11383.6|11383|274
1645012200000|2022-02-16 11:50:00|11386.2|11385.6|11384.9|11384.3|11388.7|11387.9|11384.5|11383.6|455
1645012500000|2022-02-16 11:55:00|11385|11384.4|11385.4|11384.8|11387.1|11386.5|11382.5|11381.9|524
1645012800000|2022-02-16 12:00:00|11385.7|11384.7|11383|11382.4|11387.1|11386.5|11382.5|11381.9|481
1645013100000|2022-02-16 12:05:00|11382.6|11382|11381.3|11380.4|11382.7|11382.1|11378.5|11377.7|376
1645013400000|2022-02-16 12:10:00|11381.2|11380.6|11378.4|11377.8|11382.5|11381.9|11378.4|11377.7|500
1645013700000|2022-02-16 12:15:00|11378.6|11377.7|11378.1|11377.5|11381.5|11380.9|11377.3|11376.6|397
1645014000000|2022-02-16 12:20:00|11377.9|11377.3|11383.8|11382.9|11386.4|11385.2|11376.6|11375.8|622
1645014300000|2022-02-16 12:25:00|11383.9|11383|11378.3|11377.7|11383.9|11383.1|11375.5|11374.9|716
1645014600000|2022-02-16 12:30:00|11378.6|11377.8|11377.7|11377.1|11379.2|11378.6|11375.9|11375.1|515
1645014900000|2022-02-16 12:35:00|11377.5|11376.9|11374.9|11374|11377.9|11377.3|11372.6|11372|632
1645015200000|2022-02-16 12:40:00|11374.8|11374.3|11373.2|11372.6|11376.1|11375.3|11372.8|11372.2|477
1645015500000|2022-02-16 12:45:00|11373.3|11372.7|11371.6|11371|11374.2|11373.6|11369.3|11368.7|524
1645015800000|2022-02-16 12:50:00|11371.8|11370.9|11367|11366.4|11372.2|11371.6|11366.5|11365.9|574
1645016100000|2022-02-16 12:55:00|11367.2|11366.6|11366|11365.4|11367.6|11367|11364.8|11364.2|693
1645016400000|2022-02-16 13:00:00|11365.9|11365.3|11365.7|11365.1|11368.8|11368.2|11364.4|11363.8|616
1645016700000|2022-02-16 13:05:00|11366.1|11365.5|11369.9|11369.3|11370.3|11369.5|11365.1|11364.4|470
1645017000000|2022-02-16 13:10:00|11370|11369.1|11372|11371.4|11372.1|11371.5|11369.6|11368.7|368
1645017300000|2022-02-16 13:15:00|11372.1|11371.5|11373.6|11373|11374.7|11374.1|11370.3|11369.5|466
1645017600000|2022-02-16 13:20:00|11373.7|11373.1|11367|11366.1|11374.1|11373.5|11364.7|11364.1|577
1645017900000|2022-02-16 13:25:00|11366.9|11366|11366.5|11364.6|11367.3|11366.6|11364.2|11363.5|569
1645018200000|2022-02-16 13:30:00|11366.7|11364.4|11367.8|11366.9|11370.2|11369.5|11357.2|11355.5|1075
1645018500000|2022-02-16 13:35:00|11367.7|11366.8|11364.8|11364.2|11369.8|11369|11364.7|11364.1|803
1645018800000|2022-02-16 13:40:00|11364.5|11363.9|11365.9|11365.3|11367.6|11366.9|11363.7|11362.9|719
1645019100000|2022-02-16 13:45:00|11366.1|11365.5|11359.4|11358.5|11372.6|11372|11359.4|11358.5|800
1645019400000|2022-02-16 13:50:00|11359.5|11358.6|11363.2|11362.6|11365.3|11364.6|11355.2|11354.4|940
1645019700000|2022-02-16 13:55:00|11362.6|11362|11363.4|11362.8|11365.7|11365.1|11359.1|11358.4|768
1645020000000|2022-02-16 14:00:00|11363.5|11362.9|11359.8|11359.2|11363.6|11363|11356.7|11355.9|721
1645020300000|2022-02-16 14:05:00|11359.7|11359.1|11363.3|11362.7|11363.8|11363.2|11359.3|11358.7|549
1645020600000|2022-02-16 14:10:00|11363.4|11362.8|11359.6|11358.7|11363.4|11362.8|11358.6|11357.8|562
1645020900000|2022-02-16 14:15:00|11359.5|11358.6|11356.3|11355.7|11360.9|11360.2|11356|11355.4|583
1645021200000|2022-02-16 14:20:00|11356.4|11355.8|11355.2|11354.6|11356.9|11356.3|11353.4|11352.8|569
1645021500000|2022-02-16 14:25:00|11355.3|11354.7|11356|11355.1|11360|11359.3|11353.8|11353.2|560
1645021800000|2022-02-16 14:30:00|11355.9|11355|11361.6|11361|11363.9|11363.3|11355.9|11355|913
1645022100000|2022-02-16 14:35:00|11361.7|11361.1|11365.1|11364.5|11369.1|11368.4|11361.5|11360.8|887
1645022400000|2022-02-16 14:40:00|11365.2|11364.6|11370.3|11369.7|11373.3|11372.6|11364.7|11364.1|824
1645022700000|2022-02-16 14:45:00|11370.5|11369.6|11369.1|11368.5|11372.5|11371.7|11365.9|11365.3|766
1645023000000|2022-02-16 14:50:00|11369|11368.4|11365.8|11365.2|11369.3|11368.7|11363.4|11362.8|663
1645023300000|2022-02-16 14:55:00|11366|11365.4|11365.7|11364.8|11367.2|11366.6|11364.4|11363.7|482
1645023600000|2022-02-16 15:00:00|11365.5|11364.9|11361.5|11360.6|11367.5|11366.9|11360.3|11359.7|659
1645023900000|2022-02-16 15:05:00|11361.7|11360.9|11364.7|11364.1|11366.6|11365.8|11360.9|11360.3|508
1645024200000|2022-02-16 15:10:00|11364.6|11364|11364|11363.4|11366.3|11365.7|11362.8|11362.1|513
1645024500000|2022-02-16 15:15:00|11364.3|11363.7|11364.2|11363.6|11366.8|11366.2|11363.2|11362.6|490
1645024800000|2022-02-16 15:20:00|11364.3|11363.7|11364.9|11364.3|11367.8|11367.2|11363.7|11363.1|465
1645025100000|2022-02-16 15:25:00|11365|11364.4|11369|11368.4|11370.9|11370.3|11365|11364.4|549
1645025400000|2022-02-16 15:30:00|11368.9|11368|11368.1|11367.5|11373.7|11373|11367.8|11367.2|596
1645025700000|2022-02-16 15:35:00|11368|11367.4|11367.8|11367.2|11369.3|11368.7|11366.2|11365.6|526
1645026000000|2022-02-16 15:40:00|11367.7|11367.1|11365.5|11364.9|11370|11369.4|11364.8|11364.2|586
1645026300000|2022-02-16 15:45:00|11365.4|11364.8|11361.1|11360.5|11366.8|11366.2|11360.5|11359.7|631
1645026600000|2022-02-16 15:50:00|11361.2|11360.6|11364.3|11363.7|11366.9|11366.2|11360.6|11359.9|652
1645026900000|2022-02-16 15:55:00|11364.6|11363.9|11365.9|11365.3|11366.1|11365.5|11362.5|11361.9|730
1645027200000|2022-02-16 16:00:00|11365.7|11365.1|11365.4|11364.8|11367.2|11366.5|11363.6|11363|630
1645027500000|2022-02-16 16:05:00|11365.5|11364.9|11362.5|11361.9|11365.9|11365.1|11361|11360.3|424
1645027800000|2022-02-16 16:10:00|11362.6|11362|11365|11364.4|11365.5|11364.7|11361.8|11361.2|371
1645028100000|2022-02-16 16:15:00|11364.9|11364.3|11364.7|11364.1|11368.6|11368|11364.6|11364|407
1645028400000|2022-02-16 16:20:00|11364.6|11364|11368.8|11368.2|11370.1|11369.5|11364.2|11363.6|411
1645028700000|2022-02-16 16:25:00|11368.9|11368|11372.7|11372.1|11373.5|11372.9|11368|11367.3|448
1645029000000|2022-02-16 16:30:00|11372.8|11372.2|11376.2|11375.6|11376.4|11375.8|11371.8|11371|525
1645029300000|2022-02-16 16:35:00|11376.3|11375.7|11377.6|11377|11377.6|11377|11375.5|11374.8|408
1645029600000|2022-02-16 16:40:00|11377.7|11377.1|11375.7|11375.1|11379.1|11378.5|11375.1|11374.5|388
1645029900000|2022-02-16 16:45:00|11375.8|11375.2|11376.7|11376.1|11377.5|11376.9|11374.7|11374|462
1645030200000|2022-02-16 16:50:00|11376.6|11376|11377.1|11376.5|11378.2|11377.6|11376.6|11375.8|348
1645030500000|2022-02-16 16:55:00|11377|11376.4|11381.1|11380.5|11381.5|11380.7|11376.8|11376.2|404
1645030800000|2022-02-16 17:00:00|11381.2|11380.6|11380.4|11379.8|11381.8|11381.1|11379.6|11379|334
1645031100000|2022-02-16 17:05:00|11380.5|11379.9|11382.3|11381.7|11383.2|11382.6|11380.4|11379.8|336
1645031400000|2022-02-16 17:10:00|11382.4|11381.8|11380.2|11379.3|11383.2|11382.5|11377.2|11376.6|291
1645031700000|2022-02-16 17:15:00|11380.3|11379.4|11381.6|11381|11382.7|11382.1|11379.7|11379.1|412
1645032000000|2022-02-16 17:20:00|11381.7|11381.1|11382.6|11382|11383|11382.3|11381.2|11380.5|410
1645032300000|2022-02-16 17:25:00|11382.5|11381.9|11380.5|11379.9|11383.1|11382.5|11380.3|11379.6|417
1645032600000|2022-02-16 17:30:00|11380.6|11380|11377.2|11376.6|11380.8|11380.2|11375.8|11375.1|361
1645032900000|2022-02-16 17:35:00|11377.1|11376.5|11377.2|11376.6|11378.6|11378|11375.1|11374.4|370
1645033200000|2022-02-16 17:40:00|11377.3|11376.7|11379.2|11378.6|11380.3|11379.6|11377.3|11376.7|282
1645033500000|2022-02-16 17:45:00|11379.3|11378.7|11380.1|11379.5|11380.2|11379.6|11378.3|11377.5|338
1645033800000|2022-02-16 17:50:00|11380.2|11379.6|11377.9|11377|11380.7|11380|11377.2|11376.4|295
1645034100000|2022-02-16 17:55:00|11378|11377.1|11374.8|11373.9|11378.5|11377.9|11373.9|11373.1|377
1645034400000|2022-02-16 18:00:00|11374.7|11373.8|11373.6|11373|11375.8|11375.1|11373.2|11372.6|471
1645034700000|2022-02-16 18:05:00|11373.5|11372.9|11376.4|11375.8|11376.9|11376.3|11371.5|11370.8|461
1645035000000|2022-02-16 18:10:00|11376.3|11375.7|11374.3|11373.4|11376.6|11375.8|11372.5|11371.8|448
1645035300000|2022-02-16 18:15:00|11374.4|11373.5|11374.9|11374.3|11375.7|11375.1|11374.1|11373.4|363
1645035600000|2022-02-16 18:20:00|11375|11374.4|11377.2|11376.6|11378.7|11378|11374.9|11374.3|326
1645035900000|2022-02-16 18:25:00|11377.1|11376.5|11376.5|11375.9|11378|11377.4|11376.5|11375.8|248
1645036200000|2022-02-16 18:30:00|11377.1|11376.5|11378.7|11378.1|11380.1|11379.5|11377.1|11376.5|377
1645036500000|2022-02-16 18:35:00|11378.6|11378|11379.9|11379.3|11380.2|11379.6|11378.4|11377.6|234
1645036800000|2022-02-16 18:40:00|11379.8|11379.2|11378.5|11377.9|11380|11379.3|11378.2|11377.5|236
1645037100000|2022-02-16 18:45:00|11378.4|11377.8|11381.3|11380.7|11382.1|11381.4|11378.3|11377.5|354
1645037400000|2022-02-16 18:50:00|11381.4|11380.8|11378.8|11378.2|11382.8|11382.2|11378.6|11377.8|395
1645037700000|2022-02-16 18:55:00|11378.5|11377.9|11378.2|11376|11379|11378.3|11374.6|11373.5|514
1645038000000|2022-02-16 19:00:00|11378.3|11376.1|11380.7|11380.1|11383.6|11382.3|11370.7|11369.8|1077
1645038300000|2022-02-16 19:05:00|11381.9|11381|11390.5|11389.6|11392.8|11392.2|11381.8|11381|1099
1645038600000|2022-02-16 19:10:00|11390.3|11389.4|11392.1|11391.5|11393.4|11392.6|11387.3|11386.4|1050
1645038900000|2022-02-16 19:15:00|11392|11391.4|11389.9|11389.3|11393.2|11392.5|11387.7|11387.1|971
1645039200000|2022-02-16 19:20:00|11390|11389.4|11391.8|11391.2|11396.4|11395.5|11389.9|11389|861
1645039500000|2022-02-16 19:25:00|11391.9|11391|11392|11391.1|11392.8|11391.9|11387.9|11387|684
1645039800000|2022-02-16 19:30:00|11391.6|11391|11389.5|11388.6|11394.3|11393.5|11388.7|11387.9|875
1645040100000|2022-02-16 19:35:00|11389.6|11388.7|11386.3|11385.4|11389.9|11389|11384|11383.1|673
1645040400000|2022-02-16 19:40:00|11386.2|11385.3|11386.8|11385.9|11387.8|11386.9|11384.1|11383.2|545
1645040700000|2022-02-16 19:45:00|11386.7|11385.8|11386.3|11385.7|11387.9|11387.2|11385|11384.1|483
1645041000000|2022-02-16 19:50:00|11386.7|11385.8|11390.5|11389.6|11391.1|11390.2|11386.7|11385.8|501
1645041300000|2022-02-16 19:55:00|11390.7|11389.8|11390.7|11390.1|11390.9|11390.1|11387.5|11386.8|605
1645041600000|2022-02-16 20:00:00|11390.6|11390|11393.6|11392.7|11393.9|11393|11390.1|11389.5|636
1645041900000|2022-02-16 20:05:00|11393.7|11392.8|11390.9|11390|11393.9|11393.1|11390.2|11389.4|470
1645042200000|2022-02-16 20:10:00|11390.8|11390.2|11388.7|11387.8|11391.6|11391|11388.2|11387.6|511
1645042500000|2022-02-16 20:15:00|11388.8|11387.9|11388.9|11388|11389.9|11389|11387.7|11386.9|436
1645042800000|2022-02-16 20:20:00|11389|11388.1|11382.7|11381.8|11389.4|11388.5|11382.7|11381.8|440
1645043100000|2022-02-16 20:25:00|11382.8|11381.9|11384.8|11383.9|11385.9|11385|11381.5|11380.8|430
1645043400000|2022-02-16 20:30:00|11384.7|11383.8|11386.5|11385.6|11386.9|11386|11383.4|11382.8|481
1645043700000|2022-02-16 20:35:00|11386.4|11385.8|11388.9|11388|11389.7|11388.9|11386.3|11385.5|475
1645044000000|2022-02-16 20:40:00|11389|11388.1|11386.3|11385.4|11389|11388.1|11385.9|11385.3|368
1645044300000|2022-02-16 20:45:00|11386.4|11385.5|11386.8|11385.9|11387.2|11386.4|11382.6|11381.9|383
1645044600000|2022-02-16 20:50:00|11386.9|11386|11384.3|11383.4|11388|11387.1|11383.7|11383|461
1645044900000|2022-02-16 20:55:00|11384.2|11383.3|11382.4|11381.5|11385|11384.4|11380.8|11380.1|519
1645045200000|2022-02-16 21:00:00|11382.5|11381.6|11378.7|11377.8|11383|11382.2|11377.3|11376.4|325
1645045500000|2022-02-16 21:05:00|11379.1|11378.2|11378.5|11377.6|11380.3|11379.6|11378.3|11377.4|173
1645045800000|2022-02-16 21:10:00|11378.3|11377.4|11378.9|11378|11380.7|11379.8|11378|11377.1|167
1645046100000|2022-02-16 21:15:00|11378.8|11377.9|11377.9|11377|11379.6|11378.8|11377.8|11376.9|95
1645046400000|2022-02-16 21:20:00|11377.8|11376.9|11376.3|11375.4|11377.8|11376.9|11375.5|11374.7|102
1645046700000|2022-02-16 21:25:00|11376.4|11375.5|11373.4|11372.5|11378.6|11377.7|11373.2|11372.3|195
1645047000000|2022-02-16 21:30:00|11373.6|11372.7|11374.3|11373.4|11375.6|11374.7|11373.4|11372.5|147
1645047300000|2022-02-16 21:35:00|11374.2|11373.3|11374.3|11373.4|11374.8|11373.9|11373.3|11372.4|113
1645047600000|2022-02-16 21:40:00|11374.4|11373.5|11374.3|11373.4|11375.1|11373.7|11373.4|11372.4|143
1645047900000|2022-02-16 21:45:00|11374.4|11373.5|11374.1|11373.2|11375|11374.1|11373.9|11372.8|105
1645048200000|2022-02-16 21:50:00|11374|11373.1|11374.5|11373.2|11375|11374.1|11374|11372.5|160
1645048500000|2022-02-16 21:55:00|11374.7|11373.3|11374.8|11371.5|11375.7|11373.3|11372.9|11371.2|399
1645048800000|2022-02-16 22:00:00|11375.1|11371.3|11376.4|11371.3|11376.8|11371.8|11375.1|11370.3|43
1645049100000|2022-02-16 22:05:00|11376.3|11371.4|11378.2|11372.2|11381.6|11375.6|11375.6|11371.4|130
1645049400000|2022-02-16 22:10:00|11378.5|11373.1|11378.8|11372.8|11379.4|11373.4|11376|11370|136
1645049700000|2022-02-16 22:15:00|11378.7|11372.7|11378.9|11372.9|11379.3|11373.3|11375.9|11369.9|146
1645050000000|2022-02-16 22:20:00|11377.3|11371.3|11378.2|11372.2|11378.8|11373.2|11377|11371|190
1645050300000|2022-02-16 22:25:00|11378.3|11372.3|11378.4|11372.4|11379|11373|11376.6|11370.6|113
1645050600000|2022-02-16 22:30:00|11378.2|11372.7|11376.9|11373.5|11380|11375|11375.8|11371.3|378
1645050900000|2022-02-16 22:35:00|11377|11373.6|11376.7|11374.7|11377.8|11375.2|11376.3|11373.1|127
1645051200000|2022-02-16 22:40:00|11376.5|11374.8|11377.3|11374.6|11378.3|11375.7|11376.5|11374.2|224
1645051500000|2022-02-16 22:45:00|11377|11374.7|11377.3|11374.5|11377.7|11374.9|11376.6|11374.3|188
1645051800000|2022-02-16 22:50:00|11377.5|11374.4|11377.8|11374.5|11378.5|11375|11376.9|11374.3|205
1645052100000|2022-02-16 22:55:00|11377.7|11374.4|11377.7|11374.6|11378.4|11375.1|11376.9|11374.2|256
1645052400000|2022-02-16 23:00:00|11377.6|11374.7|11380.2|11379|11380.3|11379.2|11376.5|11373.9|496
1645052700000|2022-02-16 23:05:00|11380.3|11379.1|11382.9|11382|11383.1|11382.1|11379.9|11378.8|313
1645053000000|2022-02-16 23:10:00|11383|11382.1|11384.6|11383.7|11385|11384.1|11383|11382|242
1645053300000|2022-02-16 23:15:00|11384.7|11383.8|11381.2|11380.3|11385.5|11384.6|11380.2|11379.3|258
1645053600000|2022-02-16 23:20:00|11381.1|11380.2|11383.3|11382.4|11383.6|11382.7|11381.1|11380.2|121
1645053900000|2022-02-16 23:25:00|11383.2|11382.3|11384.9|11384|11385.1|11384.4|11383.2|11382.3|122
1645054200000|2022-02-16 23:30:00|11385|11384.1|11383.9|11383|11385.1|11384.2|11383.7|11382.8|112
1645054500000|2022-02-16 23:35:00|11383.8|11382.9|11382.4|11381.5|11383.8|11382.9|11381.5|11380.6|133
1645054800000|2022-02-16 23:40:00|11382.3|11381.4|11375.3|11374.4|11383.8|11382.9|11372.8|11371.9|351
1645055100000|2022-02-16 23:45:00|11375.4|11374.5|11373.3|11372.4|11375.5|11374.6|11367.5|11366.6|590
1645055400000|2022-02-16 23:50:00|11373.4|11372.5|11374|11373.1|11375.4|11374.5|11373.3|11372.4|196
1645055700000|2022-02-16 23:55:00|11373.9|11373|11373.4|11372.5|11375.3|11374.4|11373.2|11372.3|137
1645056000000|2022-02-17 00:00:00|11373.3|11372.4|11380.5|11379.6|11381.7|11380.8|11373.1|11372.4|360
1645056300000|2022-02-17 00:05:00|11380.8|11379.9|11379.3|11378.4|11381.2|11380.6|11379|11378.2|238
1645056600000|2022-02-17 00:10:00|11379.4|11378.5|11380|11379.1|11380|11379.3|11377|11376.1|215
1645056900000|2022-02-17 00:15:00|11380.1|11379.2|11378.3|11377.7|11380.8|11379.9|11378.3|11377.5|180
1645057200000|2022-02-17 00:20:00|11378.4|11377.8|11380.8|11379.9|11381.1|11380.5|11378.4|11377.8|151
1645057500000|2022-02-17 00:25:00|11380.9|11380|11379.3|11378.4|11381.5|11380.7|11378.6|11377.9|200
1645057800000|2022-02-17 00:30:00|11379.4|11378.7|11383.1|11382.2|11383.1|11382.2|11378.7|11377.9|228
1645058100000|2022-02-17 00:35:00|11383.3|11382.4|11380.3|11379.4|11383.4|11382.5|11379.8|11378.9|126
1645058400000|2022-02-17 00:40:00|11380.2|11379.6|11381.3|11380.7|11381.8|11381.2|11380.1|11379.3|163
1645058700000|2022-02-17 00:45:00|11381.2|11380.6|11379.4|11378.5|11381.4|11380.7|11378.6|11377.8|185
1645059000000|2022-02-17 00:50:00|11379.2|11378.6|11381.3|11380.7|11381.8|11381.1|11378.6|11377.9|243
1645059300000|2022-02-17 00:55:00|11381.1|11380.5|11380|11379.4|11381.7|11380.9|11379.2|11378.6|242
1645059600000|2022-02-17 01:00:00|11379.9|11379.3|11377.7|11377.1|11381.3|11380.6|11377.4|11376.8|209
1645059900000|2022-02-17 01:05:00|11377.9|11377|11376.9|11376|11378.2|11377.6|11376|11375.4|222
1645060200000|2022-02-17 01:10:00|11376.7|11376.1|11377.4|11376.5|11378.4|11377.7|11376.2|11375.5|319
1645060500000|2022-02-17 01:15:00|11377.3|11376.7|11376.2|11375.6|11377.5|11376.7|11375.7|11375.1|271
1645060800000|2022-02-17 01:20:00|11376.5|11375.9|11378.3|11377.4|11378.4|11377.7|11376.4|11375.7|158
1645061100000|2022-02-17 01:25:00|11378.2|11377.3|11377.9|11377.3|11379.4|11378.7|11377.6|11376.9|211
1645061400000|2022-02-17 01:30:00|11378|11377.4|11375.4|11374.5|11378.4|11377.6|11374.4|11373.7|321
1645061700000|2022-02-17 01:35:00|11375.3|11374.4|11380|11379.1|11380.1|11379.4|11374.2|11373.5|202
1645062000000|2022-02-17 01:40:00|11380.1|11379.2|11380.7|11379.8|11382.5|11381.6|11380|11379.1|302
1645062300000|2022-02-17 01:45:00|11380.8|11379.9|11380.7|11380.1|11381.9|11381.2|11379.9|11379|283
1645062600000|2022-02-17 01:50:00|11380.8|11380.2|11381.2|11380.6|11382.6|11381.8|11380|11379.4|197
1645062900000|2022-02-17 01:55:00|11381.1|11380.5|11382.3|11381.4|11382.6|11381.8|11381.1|11380.3|173
1645063200000|2022-02-17 02:00:00|11382.2|11381.3|11379.7|11379.1|11382.4|11381.6|11379.1|11378.4|237
1645063500000|2022-02-17 02:05:00|11379.8|11379.2|11382.7|11382.1|11382.8|11382.2|11379.7|11379.1|207
1645063800000|2022-02-17 02:10:00|11382.6|11382|11381.3|11380.7|11384|11383.2|11380.6|11379.9|236
1645064100000|2022-02-17 02:15:00|11381.5|11380.6|11382.1|11381.5|11382.5|11381.9|11381|11380.3|207
1645064400000|2022-02-17 02:20:00|11382|11381.4|11380.6|11380|11383.6|11383|11379.5|11378.7|307
1645064700000|2022-02-17 02:25:00|11380.7|11380.1|11381.1|11380.2|11381.3|11380.6|11380.6|11379.9|175
1645065000000|2022-02-17 02:30:00|11380.8|11380.1|11383.9|11383|11383.9|11383.3|11380.1|11379.4|194
1645065300000|2022-02-17 02:35:00|11383.7|11383.1|11383.4|11382.8|11383.9|11383.1|11382.1|11381.3|171
1645065600000|2022-02-17 02:40:00|11383.5|11382.9|11383.4|11382.5|11384.9|11384.2|11383.1|11382.4|187
1645065900000|2022-02-17 02:45:00|11383.6|11383|11384.1|11383.2|11385|11384.4|11383.1|11382.4|206
1645066200000|2022-02-17 02:50:00|11384|11383.1|11384.9|11384.3|11385.4|11384.8|11383.6|11382.9|151
1645066500000|2022-02-17 02:55:00|11385|11384.4|11383.2|11382.6|11385.3|11384.6|11382.9|11382.2|198
1645066800000|2022-02-17 03:00:00|11383.1|11382.5|11381.8|11380.9|11383.6|11382.7|11380.6|11379.8|237
1645067100000|2022-02-17 03:05:00|11381.9|11381|11381.3|11380.4|11382.6|11382|11380.4|11379.6|189
1645067400000|2022-02-17 03:10:00|11381.1|11380.5|11381|11380.1|11381.2|11380.6|11379.1|11378.3|264
1645067700000|2022-02-17 03:15:00|11381.1|11380.2|11382.3|11381.7|11382.6|11381.9|11380.8|11380|183
1645068000000|2022-02-17 03:20:00|11382.4|11381.8|11383.4|11382.5|11384.7|11383.9|11382.4|11381.7|226
1645068300000|2022-02-17 03:25:00|11383.5|11382.6|11384.3|11383.7|11384.5|11383.7|11383|11382.3|110
1645068600000|2022-02-17 03:30:00|11384|11383.4|11384.4|11383.5|11384.6|11383.8|11383.1|11382.5|179
1645068900000|2022-02-17 03:35:00|11384.5|11383.6|11382.8|11381.9|11385.1|11384.5|11382.6|11381.8|199
1645069200000|2022-02-17 03:40:00|11382.9|11382|11382.8|11381.9|11383.8|11383.1|11382|11381.4|122
1645069500000|2022-02-17 03:45:00|11382.9|11382.3|11381|11380.4|11383.3|11382.6|11381|11380.4|116
1645069800000|2022-02-17 03:50:00|11381.1|11380.5|11367|11366.1|11381.1|11380.5|11367|11366|586
1645070100000|2022-02-17 03:55:00|11367.1|11366.2|11337.4|11336.5|11367.3|11366.4|11330.3|11329.3|2261
1645070400000|2022-02-17 04:00:00|11337.2|11336.3|11327.8|11326.9|11340.2|11339.3|11323.7|11322.8|2084
1645070700000|2022-02-17 04:05:00|11327.7|11326.8|11338.5|11337.6|11338.8|11337.9|11325.8|11324.9|1519
1645071000000|2022-02-17 04:10:00|11338.6|11337.7|11355|11354.1|11366.5|11364.1|11335.4|11334.5|1862
1645071300000|2022-02-17 04:15:00|11355.1|11354.2|11347.8|11346.9|11356.4|11355.5|11346.3|11345.4|1512
1645071600000|2022-02-17 04:20:00|11347.9|11347|11343.4|11342.5|11348.2|11347.3|11343.3|11342.4|1059
1645071900000|2022-02-17 04:25:00|11343.5|11342.6|11345.9|11345|11346|11345.1|11340.5|11339.5|727
1645072200000|2022-02-17 04:30:00|11346|11345.1|11347.1|11346.2|11353.2|11352.3|11345.6|11344.6|678
1645072500000|2022-02-17 04:35:00|11347.2|11346.3|11346.9|11346|11349.8|11348.9|11346.9|11346|425
1645072800000|2022-02-17 04:40:00|11347|11346.1|11351|11350.1|11352.7|11351.6|11346.9|11346|421
1645073100000|2022-02-17 04:45:00|11351.1|11350.2|11345.9|11345|11352.2|11351.4|11344.7|11343.8|457
1645073400000|2022-02-17 04:50:00|11346|11345.1|11345.5|11344.6|11347.7|11346.9|11344.6|11343.8|366
1645073700000|2022-02-17 04:55:00|11345.6|11344.7|11342.9|11342|11346.5|11345.6|11342.8|11341.9|429
1645074000000|2022-02-17 05:00:00|11342.8|11341.9|11346.4|11345.5|11347.6|11346.9|11342.8|11341.9|511
1645074300000|2022-02-17 05:05:00|11346.5|11345.6|11353|11352.1|11354.4|11353.5|11346.2|11345.4|691
1645074600000|2022-02-17 05:10:00|11352.9|11352|11352.5|11351.6|11355.2|11354.5|11351.5|11350.6|464
1645074900000|2022-02-17 05:15:00|11352.4|11351.5|11353.8|11352.9|11355.2|11354.4|11352.2|11351.3|386
1645075200000|2022-02-17 05:20:00|11353.9|11353|11357.4|11356.8|11358.3|11357.6|11353.6|11352.8|432
1645075500000|2022-02-17 05:25:00|11357.6|11356.7|11357.5|11356.6|11358.9|11358|11355.9|11355|336
1645075800000|2022-02-17 05:30:00|11357.4|11356.5|11359.4|11358.5|11359.4|11358.7|11357.4|11356.5|324
1645076100000|2022-02-17 05:35:00|11359.5|11358.6|11359.1|11358.2|11359.9|11359.1|11358.3|11357.6|304
1645076400000|2022-02-17 05:40:00|11359.2|11358.3|11359.2|11358.3|11359.9|11359.1|11358.9|11358|219
1645076700000|2022-02-17 05:45:00|11359|11358.1|11357.8|11357.2|11359.9|11359.2|11357.1|11356.3|256
1645077000000|2022-02-17 05:50:00|11357.7|11357.1|11356.2|11355.3|11357.7|11357.1|11354.2|11353.3|248
1645077300000|2022-02-17 05:55:00|11356.1|11355.2|11356.9|11356|11357.6|11356.8|11356|11355.2|231
1645077600000|2022-02-17 06:00:00|11357|11356.1|11357.2|11356.6|11358.8|11358.1|11356.9|11356|230
1645077900000|2022-02-17 06:05:00|11357.1|11356.5|11355.6|11355|11357.5|11356.9|11353|11352.2|395
1645078200000|2022-02-17 06:10:00|11355.8|11355.2|11355.4|11354.5|11355.8|11355.2|11351.9|11351.3|437
1645078500000|2022-02-17 06:15:00|11355.3|11354.4|11355.1|11354.5|11357.4|11356.7|11354.1|11353.4|416
1645078800000|2022-02-17 06:20:00|11355.2|11354.6|11353.1|11352.2|11355.3|11354.6|11353|11352.2|319
1645079100000|2022-02-17 06:25:00|11353.2|11352.3|11372.4|11371.5|11372.6|11371.7|11352|11351.2|535
1645079400000|2022-02-17 06:30:00|11372.6|11371.2|11359.3|11358.4|11374.7|11373.4|11355|11354.1|1229
1645079700000|2022-02-17 06:35:00|11359.2|11358.3|11356.4|11355.5|11360.1|11359.2|11353.4|11352.5|417
1645080000000|2022-02-17 06:40:00|11356.3|11355.4|11355|11354.1|11357.4|11356.6|11352.8|11352.1|366
1645080300000|2022-02-17 06:45:00|11355.1|11354.2|11357.9|11357.3|11358.4|11357.8|11355|11354.1|419
1645080600000|2022-02-17 06:50:00|11357.8|11357.2|11363.1|11362.2|11364.9|11364.3|11357.7|11357|494
1645080900000|2022-02-17 06:55:00|11363.2|11362.6|11360.9|11360|11365.3|11364.5|11360.8|11359.9|418
1645081200000|2022-02-17 07:00:00|11360.8|11359.9|11362.2|11361.6|11364.9|11364.1|11360.5|11359.6|655
1645081500000|2022-02-17 07:05:00|11362.3|11361.7|11363.6|11363|11366.8|11366.1|11361.8|11361.1|631
1645081800000|2022-02-17 07:10:00|11363.4|11362.7|11364.2|11363.3|11366.4|11365.7|11362.1|11361.3|702
1645082100000|2022-02-17 07:15:00|11363.9|11363|11360.3|11359.4|11363.9|11363.2|11357.7|11356.8|737
1645082400000|2022-02-17 07:20:00|11360.4|11359.5|11362.6|11361.7|11363.5|11362.7|11358.3|11357.7|453
1645082700000|2022-02-17 07:25:00|11362.4|11361.5|11362.3|11361.4|11363.8|11363|11360.3|11359.7|341
1645083000000|2022-02-17 07:30:00|11362.1|11361.2|11366|11365.4|11366.1|11365.5|11361.3|11360.5|547
1645083300000|2022-02-17 07:35:00|11366.1|11365.5|11366|11365.1|11367|11366.2|11364.3|11363.4|444
1645083600000|2022-02-17 07:40:00|11366.1|11365.2|11370.2|11369.6|11371|11370.3|11364.8|11363.9|472
1645083900000|2022-02-17 07:45:00|11370.5|11369.9|11372.2|11371.6|11372.7|11372.1|11369.2|11368.5|524
1645084200000|2022-02-17 07:50:00|11372.3|11371.7|11370.5|11369.9|11375.9|11375.3|11370.1|11369.4|581
1645084500000|2022-02-17 07:55:00|11370.4|11369.8|11375.7|11374.8|11375.8|11374.9|11370.2|11369.4|592
1645084800000|2022-02-17 08:00:00|11375.6|11374.7|11382.2|11381.3|11384.6|11383.7|11375.6|11374.7|840
1645085100000|2022-02-17 08:05:00|11382.4|11381.5|11380.7|11379.8|11384.2|11383.6|11378.4|11377.7|861
1645085400000|2022-02-17 08:10:00|11380.6|11379.7|11380.1|11379.2|11383.3|11382.4|11379|11378.1|730
1645085700000|2022-02-17 08:15:00|11380|11379.1|11384.2|11383.3|11384.6|11383.7|11377.8|11376.9|695
1645086000000|2022-02-17 08:20:00|11384.1|11383.5|11380.6|11379.7|11386.4|11385.8|11380.6|11379.7|655
1645086300000|2022-02-17 08:25:00|11380.7|11379.8|11366.5|11365.6|11384.1|11383.4|11353.3|11352.4|1745
1645086600000|2022-02-17 08:30:00|11366.7|11365.8|11358.7|11357.8|11373.6|11372.7|11358.4|11357.5|1604
1645086900000|2022-02-17 08:35:00|11358.6|11357.7|11366.5|11365.6|11366.5|11365.7|11354.5|11353.6|1262
1645087200000|2022-02-17 08:40:00|11366.4|11365.5|11370.1|11369.2|11372.8|11371.9|11364.4|11363.5|1015
1645087500000|2022-02-17 08:45:00|11370.2|11369.3|11355.4|11354.5|11371|11370.1|11350.3|11349.3|1405
1645087800000|2022-02-17 08:50:00|11355.2|11354.6|11356.9|11356|11357.4|11356.5|11351.9|11351.3|971
1645088100000|2022-02-17 08:55:00|11356.8|11356.2|11358.8|11358.2|11361.2|11360.4|11355.1|11354.3|914
1645088400000|2022-02-17 09:00:00|11358.9|11358|11360.4|11359.5|11364.5|11363.6|11356.6|11355.9|1017
1645088700000|2022-02-17 09:05:00|11360.3|11359.4|11347|11346.1|11360.4|11359.7|11346.3|11345.3|973
1645089000000|2022-02-17 09:10:00|11346.8|11345.9|11344.1|11343.2|11349.3|11348.4|11343.3|11342.5|960
1645089300000|2022-02-17 09:15:00|11344|11343.1|11349.6|11348.7|11352.6|11351.7|11343.4|11342.5|825
1645089600000|2022-02-17 09:20:00|11349.5|11348.9|11352.4|11351.5|11355.1|11354.2|11348.4|11347.6|772
1645089900000|2022-02-17 09:25:00|11352.5|11351.6|11357.5|11356.6|11359.4|11358.6|11352.3|11351.4|834
1645090200000|2022-02-17 09:30:00|11357.4|11356.5|11358.9|11358|11361.3|11360.6|11355.2|11354.3|740
1645090500000|2022-02-17 09:35:00|11358.8|11357.9|11358.4|11357.5|11360.8|11360|11357|11356.2|636
1645090800000|2022-02-17 09:40:00|11358.3|11357.4|11359.2|11358.3|11360.4|11359.7|11354.8|11354.2|742
1645091100000|2022-02-17 09:45:00|11359.1|11358.2|11356.2|11355.6|11361.3|11360.5|11355.6|11354.8|756
1645091400000|2022-02-17 09:50:00|11356.4|11355.5|11358.8|11357.9|11359.7|11359|11355.1|11354.3|679
1645091700000|2022-02-17 09:55:00|11358.7|11357.8|11361.9|11361|11364.9|11364.2|11356.8|11356.1|917
1645092000000|2022-02-17 10:00:00|11361.7|11361.1|11359.1|11358.2|11362.3|11361.5|11358.4|11357.7|719
1645092300000|2022-02-17 10:05:00|11359.2|11358.3|11356.5|11355.9|11360.2|11359.3|11355.4|11354.8|670
1645092600000|2022-02-17 10:10:00|11356.6|11356|11362|11361.1|11362.5|11361.7|11356|11355.3|562
1645092900000|2022-02-17 10:15:00|11361.9|11361|11360.6|11360|11362.3|11361.7|11359.1|11358.4|471
1645093200000|2022-02-17 10:20:00|11360.5|11359.9|11363.5|11362.6|11364|11363.3|11359.7|11359.1|550
1645093500000|2022-02-17 10:25:00|11363.4|11362.5|11366.8|11366.2|11370|11369.3|11363.2|11362.5|621
1645093800000|2022-02-17 10:30:00|11366.7|11366.1|11366.5|11365.9|11367.2|11366.6|11364.5|11363.8|560
1645094100000|2022-02-17 10:35:00|11366.6|11366|11371.3|11370.4|11372.2|11371.5|11366.1|11365.4|518
1645094400000|2022-02-17 10:40:00|11371.2|11370.3|11369|11368.4|11372.2|11371.6|11368.5|11367.8|513
1645094700000|2022-02-17 10:45:00|11368.9|11368|11369.9|11369.3|11370.2|11369.6|11367.4|11366.8|456
1645095000000|2022-02-17 10:50:00|11369.8|11369.2|11373.4|11372.8|11373.6|11372.9|11369.8|11369.2|430
1645095300000|2022-02-17 10:55:00|11373.3|11372.7|11375.9|11375|11376.9|11376.2|11372|11371.3|454
1645095600000|2022-02-17 11:00:00|11375.8|11375.2|11374.2|11373.6|11377.3|11376.6|11372.6|11372|466
1645095900000|2022-02-17 11:05:00|11374.1|11373.5|11371.9|11371.3|11375.5|11374.9|11371.3|11370.7|451
1645096200000|2022-02-17 11:10:00|11372|11371.4|11378.9|11378.3|11379.9|11379.1|11371.1|11370.4|570
1645096500000|2022-02-17 11:15:00|11379|11378.4|11374.2|11373.6|11379|11378.4|11374.1|11373.3|521
1645096800000|2022-02-17 11:20:00|11374.3|11373.7|11372|11371.4|11377.1|11376.5|11371.6|11371|358
1645097100000|2022-02-17 11:25:00|11371.8|11371.2|11371|11370.4|11373.7|11373.1|11370.5|11369.8|374
1645097400000|2022-02-17 11:30:00|11370.9|11370.3|11367.1|11366.5|11372|11371.4|11366.6|11365.8|375
1645097700000|2022-02-17 11:35:00|11367.2|11366.6|11366.1|11365.5|11368.5|11367.7|11363.5|11362.7|481
1645098000000|2022-02-17 11:40:00|11366.2|11365.6|11367.2|11366.3|11368.7|11368.1|11363|11362.4|429
1645098300000|2022-02-17 11:45:00|11367.3|11366.4|11364|11363.4|11367.9|11367.1|11363.7|11362.8|545
1645098600000|2022-02-17 11:50:00|11364.1|11363.5|11364.5|11363.9|11365.6|11364.8|11362.7|11362|438
1645098900000|2022-02-17 11:55:00|11364.6|11363.7|11366.3|11365.4|11370.1|11369.5|11364.5|11363.7|516
1645099200000|2022-02-17 12:00:00|11366.2|11365.3|11371.6|11371|11372.9|11372.2|11366|11365.1|579
1645099500000|2022-02-17 12:05:00|11371.8|11370.9|11368.7|11367.8|11373.4|11372.5|11367.1|11366.3|494
1645099800000|2022-02-17 12:10:00|11368.8|11367.9|11369.1|11368.5|11369.8|11369.2|11367.5|11366.9|437
1645100100000|2022-02-17 12:15:00|11369|11368.4|11372.1|11371.5|11373.5|11372.9|11368.5|11367.9|502
1645100400000|2022-02-17 12:20:00|11372.2|11371.6|11373|11372.4|11374.3|11373.6|11371.5|11370.9|347
1645100700000|2022-02-17 12:25:00|11373.1|11372.5|11375.3|11374.4|11376.6|11375.9|11371.8|11371.2|428
1645101000000|2022-02-17 12:30:00|11375.1|11374.5|11374.3|11373.7|11375.9|11375.2|11373|11372.4|429
1645101300000|2022-02-17 12:35:00|11374.4|11373.8|11372.9|11372.3|11375.2|11374.5|11371.2|11370.6|436
1645101600000|2022-02-17 12:40:00|11373|11372.4|11375.2|11374.3|11377.2|11376.5|11372.7|11371.9|553
1645101900000|2022-02-17 12:45:00|11375|11374.4|11375|11374.4|11375.1|11374.4|11372.3|11371.7|522
1645102200000|2022-02-17 12:50:00|11374.9|11374.3|11372.1|11371.5|11375.2|11374.4|11371.7|11370.9|457
1645102500000|2022-02-17 12:55:00|11372.4|11371.8|11378.1|11377.5|11379.5|11378.9|11372.4|11371.8|714
1645102800000|2022-02-17 13:00:00|11377.9|11377.3|11378.7|11378.1|11379.3|11378.7|11376.7|11376|492
1645103100000|2022-02-17 13:05:00|11378.5|11377.9|11373.2|11372.3|11378.5|11377.9|11367.9|11367|1010
1645103400000|2022-02-17 13:10:00|11373.3|11372.6|11370.2|11369.3|11375.8|11375.2|11367.2|11366.3|680
1645103700000|2022-02-17 13:15:00|11370.1|11369.5|11364.2|11363.6|11370.3|11369.5|11360.6|11360|801
1645104000000|2022-02-17 13:20:00|11364.3|11363.7|11360|11359.4|11365.3|11364.6|11358.7|11357.8|784
1645104300000|2022-02-17 13:25:00|11360.1|11359.5|11363.9|11360.1|11365.1|11364|11358.1|11357.5|667
1645104600000|2022-02-17 13:30:00|11364.2|11361.4|11366|11365.1|11369.6|11368.7|11360.7|11359.2|827
1645104900000|2022-02-17 13:35:00|11366.2|11365.6|11368.1|11367.2|11369.3|11368.5|11365.8|11364.9|596
1645105200000|2022-02-17 13:40:00|11368.2|11367.3|11364.7|11363.8|11370.5|11369.6|11364.3|11363.4|751
1645105500000|2022-02-17 13:45:00|11364.3|11363.4|11360.1|11359.2|11367.1|11366.2|11359.1|11358.2|978
1645105800000|2022-02-17 13:50:00|11360|11359.1|11358.7|11357.8|11363.7|11363|11356.4|11355.5|867
1645106100000|2022-02-17 13:55:00|11358.5|11357.6|11359.8|11358.9|11363.4|11362.5|11352|11351.1|957
1645106400000|2022-02-17 14:00:00|11359.9|11359|11369.2|11368.3|11370.1|11369.5|11359.6|11358.7|931
1645106700000|2022-02-17 14:05:00|11369.3|11368.4|11367.8|11366.9|11372.9|11372.1|11366.9|11366|872
1645107000000|2022-02-17 14:10:00|11367.7|11366.8|11368.3|11367.4|11376.5|11375.6|11365.7|11364.8|731
1645107300000|2022-02-17 14:15:00|11368.2|11367.3|11364.2|11363.3|11371.1|11370.4|11364.1|11363.2|1015
1645107600000|2022-02-17 14:20:00|11364.4|11363.5|11367.8|11366.9|11370.8|11369.9|11360.8|11359.9|784
1645107900000|2022-02-17 14:25:00|11367.6|11367|11367.2|11366.3|11370.3|11369.5|11365.6|11364.7|726
1645108200000|2022-02-17 14:30:00|11367.3|11366.4|11368|11367.1|11372.3|11371.4|11366.5|11365.8|669
1645108500000|2022-02-17 14:35:00|11368.1|11367.5|11368.2|11367.6|11370.8|11370.1|11363.3|11362.5|911
1645108800000|2022-02-17 14:40:00|11368|11367.4|11359.9|11359|11368.6|11367.7|11359.3|11358.6|958
1645109100000|2022-02-17 14:45:00|11360|11359.1|11355.2|11354.3|11360.9|11360.1|11351.1|11350.2|1082
1645109400000|2022-02-17 14:50:00|11355.3|11354.4|11359.9|11359|11362.9|11362|11353.7|11352.8|938
1645109700000|2022-02-17 14:55:00|11360|11359.1|11359.9|11359|11361.1|11360.4|11352|11351.1|1095
1645110000000|2022-02-17 15:00:00|11359.8|11358.9|11371.8|11370.9|11375.4|11374.5|11358.8|11358.1|1127
1645110300000|2022-02-17 15:05:00|11371.7|11370.8|11372.3|11371.1|11379.6|11378.7|11369.2|11368.3|1019
1645110600000|2022-02-17 15:10:00|11372.5|11371.3|11372.8|11371.9|11376.6|11376|11369.6|11368.8|552
1645110900000|2022-02-17 15:15:00|11373.1|11371.6|11365.5|11364.9|11373.1|11372.2|11365.4|11364.7|696
1645111200000|2022-02-17 15:20:00|11365.4|11364.8|11359.9|11359|11365.8|11364.9|11359.8|11358.9|843
1645111500000|2022-02-17 15:25:00|11359.8|11358.9|11362.4|11361.5|11364.6|11363.7|11355.3|11354.4|888
1645111800000|2022-02-17 15:30:00|11362.2|11361.3|11358.1|11357.2|11364.4|11363.7|11358|11357.1|664
1645112100000|2022-02-17 15:35:00|11358|11357.1|11360.9|11360|11361.1|11360.2|11357.1|11356.2|767
1645112400000|2022-02-17 15:40:00|11360.6|11359.5|11363.4|11362.5|11364.5|11363.6|11358.7|11357.9|732
1645112700000|2022-02-17 15:45:00|11363.3|11362.4|11364.4|11363.5|11366.9|11365.8|11356.6|11355.7|1015
1645113000000|2022-02-17 15:50:00|11364.3|11363.4|11367.7|11366.8|11370.3|11369.4|11360.8|11359.9|985
1645113300000|2022-02-17 15:55:00|11367.6|11367|11369.6|11369|11372.1|11371.2|11366.5|11365.6|1088
1645113600000|2022-02-17 16:00:00|11369.5|11368.9|11372.6|11372|11373.4|11372.5|11368.4|11367.7|758
1645113900000|2022-02-17 16:05:00|11372.7|11372.1|11373|11372.4|11375.9|11375.3|11372|11371.3|728
1645114200000|2022-02-17 16:10:00|11372.8|11372.2|11369.4|11368.8|11374.2|11373.6|11368.7|11368|630
1645114500000|2022-02-17 16:15:00|11369.5|11368.9|11364.4|11363.8|11370.4|11369.5|11364.2|11363.5|646
1645114800000|2022-02-17 16:20:00|11364.3|11363.7|11366.1|11365.5|11366.4|11365.7|11363.1|11362.4|574
1645115100000|2022-02-17 16:25:00|11366.2|11365.6|11367.8|11366.9|11367.8|11367.2|11363.9|11363.1|612
1645115400000|2022-02-17 16:30:00|11367.5|11366.7|11368.2|11367.6|11369.4|11368.5|11367|11366.1|386
1645115700000|2022-02-17 16:35:00|11368.3|11367.7|11367.6|11366.7|11370.5|11369.8|11367.2|11366.1|525
1645116000000|2022-02-17 16:40:00|11367.5|11366.6|11370.3|11369.4|11371.4|11370.5|11365.5|11364.6|536
1645116300000|2022-02-17 16:45:00|11370.4|11369.5|11368.4|11367.5|11370.4|11369.6|11366.8|11365.9|529
1645116600000|2022-02-17 16:50:00|11368.5|11367.6|11367.9|11367|11370.4|11369.6|11366.5|11365.6|485
1645116900000|2022-02-17 16:55:00|11367.4|11366.8|11363.1|11362.5|11367.5|11366.8|11362.6|11361.9|564
1645117200000|2022-02-17 17:00:00|11363|11362.4|11364|11363.1|11365.2|11364.3|11360.4|11359.5|596
1645117500000|2022-02-17 17:05:00|11363.9|11363|11363|11362.4|11363.9|11363|11361.5|11360.7|586
1645117800000|2022-02-17 17:10:00|11363.3|11362.3|11361.5|11360.6|11364.9|11364.3|11361|11360.2|493
1645118100000|2022-02-17 17:15:00|11361.4|11360.5|11363.7|11363.1|11364|11363.3|11360.8|11360.1|465
1645118400000|2022-02-17 17:20:00|11363.8|11363.2|11366.8|11366.2|11370.1|11369.5|11362.3|11361.7|451
1645118700000|2022-02-17 17:25:00|11366.9|11366.3|11363.1|11362.2|11367.8|11367.1|11362.6|11361.8|411
1645119000000|2022-02-17 17:30:00|11363.2|11362.3|11364.4|11363.5|11367.4|11366.6|11362.3|11361.4|446
1645119300000|2022-02-17 17:35:00|11364.3|11363.4|11364.2|11363.3|11366.3|11365.4|11363.8|11363.2|308
1645119600000|2022-02-17 17:40:00|11364.1|11363.5|11364.7|11363.8|11367.3|11366.6|11363|11362.4|306
1645119900000|2022-02-17 17:45:00|11364.6|11364|11363.3|11362.7|11366.8|11366.2|11363|11362.3|336
1645120200000|2022-02-17 17:50:00|11363.6|11363|11361.7|11360.8|11363.8|11363|11360.2|11359.4|405
1645120500000|2022-02-17 17:55:00|11361.8|11360.9|11359.7|11358.8|11362.1|11361.5|11358.8|11357.9|315
1645120800000|2022-02-17 18:00:00|11359.8|11358.9|11358.1|11357.5|11360|11359.4|11357.9|11357.1|419
1645121100000|2022-02-17 18:05:00|11358.3|11357.4|11359.3|11358.7|11359.7|11358.9|11358|11357.3|376
1645121400000|2022-02-17 18:10:00|11359.5|11358.6|11358.3|11357.4|11360.7|11359.8|11357.5|11356.6|384
1645121700000|2022-02-17 18:15:00|11358.4|11357.5|11360.8|11360.2|11361.5|11360.9|11358|11357.1|339
1645122000000|2022-02-17 18:20:00|11360.9|11360|11361.9|11361.3|11362.6|11361.8|11360|11359.3|305
1645122300000|2022-02-17 18:25:00|11361.8|11361.2|11364.2|11363.6|11364.6|11363.8|11361.4|11360.8|259
1645122600000|2022-02-17 18:30:00|11364.1|11363.5|11363|11362.1|11365.2|11364.4|11362.2|11361.6|363
1645122900000|2022-02-17 18:35:00|11362.9|11362|11361.9|11361.3|11364.5|11363.6|11361.5|11360.7|266
1645123200000|2022-02-17 18:40:00|11362|11361.1|11362.9|11362.3|11363.6|11362.7|11361.7|11361.1|185
1645123500000|2022-02-17 18:45:00|11363|11362.4|11363.8|11362.9|11364.3|11363.4|11361.8|11361|361
1645123800000|2022-02-17 18:50:00|11363.5|11363.1|11364.9|11364|11365|11364.2|11362.5|11361.8|322
1645124100000|2022-02-17 18:55:00|11364.8|11364.2|11363.1|11362.5|11365|11364.4|11362.8|11362.2|342
1645124400000|2022-02-17 19:00:00|11363|11362.4|11361.9|11361|11363.4|11362.7|11360.7|11360|242
1645124700000|2022-02-17 19:05:00|11362|11361.1|11362.4|11361.8|11363.1|11362.5|11361.5|11360.8|302
1645125000000|2022-02-17 19:10:00|11362.3|11361.7|11363.2|11362.3|11363.4|11362.7|11361.8|11361.2|256
1645125300000|2022-02-17 19:15:00|11363.1|11362.2|11364.5|11363.9|11364.6|11363.9|11362.3|11361.7|275
1645125600000|2022-02-17 19:20:00|11364.4|11363.8|11362.8|11362.2|11365.1|11364.2|11362.8|11362|217
1645125900000|2022-02-17 19:25:00|11362.6|11361.7|11363.8|11363.2|11364|11363.3|11362.1|11361.4|211
1645126200000|2022-02-17 19:30:00|11363.7|11363.1|11365.4|11364.8|11365.9|11365.1|11363.7|11363.1|242
1645126500000|2022-02-17 19:35:00|11365.7|11365.1|11367.7|11366.8|11367.8|11366.9|11365.1|11364.5|245
1645126800000|2022-02-17 19:40:00|11367.4|11366.7|11366.7|11366.1|11367.7|11366.7|11365.5|11364.9|253
1645127100000|2022-02-17 19:45:00|11366.8|11366.2|11366.1|11365.5|11367.2|11366.4|11365.3|11364.7|241
1645127400000|2022-02-17 19:50:00|11366.2|11365.6|11366.3|11365.4|11366.5|11365.6|11363.6|11362.8|269
1645127700000|2022-02-17 19:55:00|11366.4|11365.5|11364.5|11363.6|11367.2|11366.4|11363.3|11362.4|382
1645128000000|2022-02-17 20:00:00|11365.1|11364.5|11360|11359.4|11365.3|11364.5|11360|11359.2|391
1645128300000|2022-02-17 20:05:00|11360.1|11359.5|11357.9|11357|11360.4|11359.7|11357.1|11356.4|420
1645128600000|2022-02-17 20:10:00|11358|11357.4|11360|11359.1|11360.1|11359.3|11357.4|11356.7|385
1645128900000|2022-02-17 20:15:00|11359.9|11359|11362.6|11361.7|11362.9|11362|11358.7|11357.9|450
1645129200000|2022-02-17 20:20:00|11362.5|11361.9|11361.2|11360.3|11363.3|11362.4|11360.6|11359.7|342
1645129500000|2022-02-17 20:25:00|11361.3|11360.4|11361.1|11360.5|11362.3|11361.5|11360.8|11359.9|387
1645129800000|2022-02-17 20:30:00|11361|11360.4|11361.8|11360.9|11362.2|11361.4|11360.5|11359.8|309
1645130100000|2022-02-17 20:35:00|11361.9|11361|11363.6|11363|11363.7|11363|11361.5|11360.7|264
1645130400000|2022-02-17 20:40:00|11363.5|11362.9|11362.5|11361.6|11363.5|11362.9|11361.5|11360.7|279
1645130700000|2022-02-17 20:45:00|11362.7|11361.8|11361.3|11360.7|11362.9|11362.1|11361|11360.3|295
1645131000000|2022-02-17 20:50:00|11361.4|11360.5|11361.4|11360.5|11362|11361.2|11359.6|11358.9|380
1645131300000|2022-02-17 20:55:00|11361|11360.4|11360.3|11359.4|11363.5|11362.6|11360.3|11359.4|404
1645131600000|2022-02-17 21:00:00|11360.4|11359.5|11360.5|11359.6|11360.9|11360.1|11359.6|11358.5|180
1645131900000|2022-02-17 21:05:00|11360.4|11359.5|11361.4|11360.5|11361.7|11360.7|11360.3|11359.4|140
1645132200000|2022-02-17 21:10:00|11361.6|11360.7|11360.1|11359.2|11361.6|11360.7|11360|11359|119
1645132500000|2022-02-17 21:15:00|11360.3|11359|11361.2|11360.3|11361.8|11360.9|11359.7|11358.9|135
1645132800000|2022-02-17 21:20:00|11361.3|11360.4|11361.3|11360.7|11362|11361.4|11361|11360.4|138
1645133100000|2022-02-17 21:25:00|11361.4|11360.8|11362.2|11361.3|11362.3|11361.4|11359.8|11359.1|169
1645133400000|2022-02-17 21:30:00|11362.3|11361.4|11360.9|11360|11362.3|11361.4|11360.6|11359.8|148
1645133700000|2022-02-17 21:35:00|11360.6|11359.9|11362.2|11361.3|11362.3|11361.4|11360.4|11359.5|92
1645134000000|2022-02-17 21:40:00|11362.1|11361.2|11360|11359.1|11362.1|11361.4|11359.8|11359|135
1645134300000|2022-02-17 21:45:00|11360.1|11359.2|11360.9|11360|11363|11361.9|11360|11359.1|206
1645134600000|2022-02-17 21:50:00|11360.8|11359.9|11362.2|11361.3|11362.7|11361.8|11360.8|11359.9|279
1645134900000|2022-02-17 21:55:00|11362.3|11361.2|11365.3|11359.3|11365.3|11362|11362.1|11358.9|257
1645135200000|2022-02-17 22:00:00|11364.4|11358.4|11366.4|11360.4|11367.4|11361.4|11364.2|11358.2|50
1645135500000|2022-02-17 22:05:00|11366.5|11360.5|11365|11362.8|11368.3|11364.7|11364.8|11359.7|382
1645135800000|2022-02-17 22:10:00|11364.9|11362.5|11366.7|11364.2|11367.5|11364.9|11364.7|11362|321
1645136100000|2022-02-17 22:15:00|11366.6|11364.4|11363.8|11357.8|11367.8|11365.5|11362.5|11356.5|323
1645136400000|2022-02-17 22:20:00|11364.1|11358.1|11364.7|11358.7|11365|11359|11363.1|11357.1|300
1645136700000|2022-02-17 22:25:00|11364.8|11358.8|11364.6|11358.6|11365.7|11359.7|11363.6|11357.6|425
1645137000000|2022-02-17 22:30:00|11365.1|11359.1|11364.1|11360.3|11365.7|11361.1|11364|11358.7|407
1645137300000|2022-02-17 22:35:00|11364|11360.8|11363.9|11360.9|11365.1|11361.3|11363.2|11359.4|195
1645137600000|2022-02-17 22:40:00|11363.8|11360.8|11364.4|11360.9|11365.9|11362.5|11363.5|11360.4|248
1645137900000|2022-02-17 22:45:00|11364.6|11361.1|11364.4|11361.1|11364.9|11361.7|11363.6|11360.4|178
1645138200000|2022-02-17 22:50:00|11363.9|11361.5|11364.6|11361.8|11365.2|11362.4|11363.8|11360.6|197
1645138500000|2022-02-17 22:55:00|11364.5|11361.9|11365.3|11359.3|11365.4|11362.1|11363.5|11358.1|368
1645138800000|2022-02-17 23:00:00|11365.2|11359.7|11365.9|11362.8|11366.6|11363|11363.2|11357.7|625
1645139100000|2022-02-17 23:05:00|11365.7|11362.9|11368.8|11367.2|11369.1|11367.9|11365.2|11362.8|493
1645139400000|2022-02-17 23:10:00|11368.7|11367.5|11369.6|11368.7|11370.2|11369.3|11368.3|11366.9|500
1645139700000|2022-02-17 23:15:00|11369.7|11368.8|11369.1|11368.2|11369.9|11369|11367.3|11366.4|213
1645140000000|2022-02-17 23:20:00|11369.2|11368.3|11369.5|11368.6|11369.9|11369|11368.7|11367.8|175
1645140300000|2022-02-17 23:25:00|11369.6|11368.7|11369.5|11368.6|11370.4|11369.6|11369.1|11368.2|140
1645140600000|2022-02-17 23:30:00|11369.7|11368.8|11369|11368.1|11370.1|11369.3|11368.7|11367.8|196
1645140900000|2022-02-17 23:35:00|11369.1|11368.2|11369|11368.1|11369.5|11368.6|11367|11366.1|170
1645141200000|2022-02-17 23:40:00|11369.1|11368.2|11368.6|11367.7|11369.2|11368.3|11367.5|11366.6|158
1645141500000|2022-02-17 23:45:00|11368.5|11367.6|11368.3|11367.4|11368.9|11368|11366.4|11365.5|147
1645141800000|2022-02-17 23:50:00|11368.4|11367.5|11367|11366.1|11368.8|11367.9|11367|11366.1|134
1645142100000|2022-02-17 23:55:00|11366.8|11365.9|11364.4|11363.5|11367|11366.1|11364.4|11363.5|131
1645142400000|2022-02-18 00:00:00|11363.9|11363|11363.5|11362.6|11366.6|11365.8|11361.8|11360.9|244
1645142700000|2022-02-18 00:05:00|11363.6|11362.7|11363.8|11362.9|11365.9|11365.2|11362.4|11361.6|193
1645143000000|2022-02-18 00:10:00|11363.9|11363|11360.4|11359.5|11364.1|11363.3|11360|11359.2|212
1645143300000|2022-02-18 00:15:00|11360.3|11359.4|11361.8|11360.9|11362.3|11361.4|11360.2|11359.3|285
1645143600000|2022-02-18 00:20:00|11361.9|11361|11360.2|11359.3|11362.8|11362.1|11360|11359.1|181
1645143900000|2022-02-18 00:25:00|11360.3|11359.4|11361.1|11360.2|11361.7|11361|11359.5|11358.6|164
1645144200000|2022-02-18 00:30:00|11361.2|11360.3|11360.2|11359.3|11361.3|11360.6|11359.8|11359.1|105
1645144500000|2022-02-18 00:35:00|11360.3|11359.4|11359.8|11358.9|11360.6|11359.8|11359.1|11358.4|161
1645144800000|2022-02-18 00:40:00|11359.9|11359|11359.8|11358.9|11360.6|11359.8|11359.5|11358.6|81
1645145100000|2022-02-18 00:45:00|11359.9|11359|11359.4|11358.5|11360.5|11359.6|11358.7|11357.8|159
1645145400000|2022-02-18 00:50:00|11359.2|11358.6|11360.2|11359.3|11360.7|11359.8|11358.4|11357.6|277
1645145700000|2022-02-18 00:55:00|11360.3|11359.4|11360.1|11359.2|11361.3|11360.5|11358.8|11358.2|163
1645146000000|2022-02-18 01:00:00|11360|11359.4|11360.1|11359.2|11360.6|11359.7|11358.1|11357.4|241
1645146300000|2022-02-18 01:05:00|11360.2|11359.3|11361|11360.4|11362|11361.2|11359.6|11358.8|269
1645146600000|2022-02-18 01:10:00|11361.1|11360.5|11360.3|11359.4|11361.7|11361|11360.1|11359.3|220
1645146900000|2022-02-18 01:15:00|11360.2|11359.3|11360.3|11359.7|11361|11360.2|11359.4|11358.7|219
1645147200000|2022-02-18 01:20:00|11360.4|11359.8|11360.4|11359.8|11361.3|11360.6|11359.4|11358.6|212
1645147500000|2022-02-18 01:25:00|11360.5|11359.5|11360.6|11360|11362.1|11361.3|11359.9|11359.2|216
1645147800000|2022-02-18 01:30:00|11360.7|11359.8|11367.8|11366.9|11370.8|11369.9|11360.6|11359.8|901
1645148100000|2022-02-18 01:35:00|11367.7|11366.8|11363|11362.1|11367.9|11367|11360.3|11359.4|805
1645148400000|2022-02-18 01:40:00|11362.9|11362|11365.5|11364.6|11365.8|11365|11361.6|11360.7|549
1645148700000|2022-02-18 01:45:00|11365.6|11364.7|11365.5|11364.9|11366|11365.3|11361.2|11360.6|565
1645149000000|2022-02-18 01:50:00|11365.6|11365|11371|11370.1|11371.9|11371.1|11365.5|11364.8|567
1645149300000|2022-02-18 01:55:00|11370.9|11370|11368.5|11367.6|11371.6|11370.9|11367|11366.3|549
1645149600000|2022-02-18 02:00:00|11368.4|11367.5|11369.2|11368.3|11369.6|11368.8|11367.4|11366.7|436
1645149900000|2022-02-18 02:05:00|11369.1|11368.5|11370.7|11370.1|11371.8|11371|11368.8|11368|331
1645150200000|2022-02-18 02:10:00|11370.8|11370.2|11370.7|11369.8|11371.9|11371|11368.8|11368.2|382
1645150500000|2022-02-18 02:15:00|11370.9|11370|11369.4|11368.5|11370.9|11370.2|11368.7|11367.9|270
1645150800000|2022-02-18 02:20:00|11369.5|11368.6|11370.2|11369.6|11370.2|11369.6|11368.1|11367.4|203
1645151100000|2022-02-18 02:25:00|11370.5|11369.7|11367.7|11367.1|11371.2|11370.5|11367.7|11367.1|295
1645151400000|2022-02-18 02:30:00|11367.8|11366.9|11366.1|11365.2|11368.6|11367.9|11365.9|11365.1|306
1645151700000|2022-02-18 02:35:00|11366|11365.4|11364.1|11363.2|11366.6|11365.9|11363|11362.3|256
1645152000000|2022-02-18 02:40:00|11364|11363.1|11364.9|11364|11365.1|11364.3|11363.9|11363|107
1645152300000|2022-02-18 02:45:00|11365|11364.1|11365.5|11364.9|11366.6|11365.8|11364.7|11363.9|126
1645152600000|2022-02-18 02:50:00|11365.4|11364.8|11367.3|11366.4|11367.3|11366.5|11364.7|11364.1|209
1645152900000|2022-02-18 02:55:00|11367.1|11366.5|11367.4|11366.8|11368.5|11367.9|11366|11365.3|383
1645153200000|2022-02-18 03:00:00|11367.3|11366.7|11366.4|11365.5|11367.4|11366.8|11364.4|11363.7|283
1645153500000|2022-02-18 03:05:00|11366.3|11365.4|11366.7|11365.8|11367.1|11366.4|11365.4|11364.7|182
1645153800000|2022-02-18 03:10:00|11366.8|11366.1|11367.2|11366.3|11368.2|11367.4|11366.4|11365.6|286
1645154100000|2022-02-18 03:15:00|11367|11366.4|11366.9|11366.3|11367.6|11366.9|11366.2|11365.4|262
1645154400000|2022-02-18 03:20:00|11367|11366.4|11367.3|11366.7|11367.6|11366.9|11366.5|11365.8|202
1645154700000|2022-02-18 03:25:00|11367.2|11366.6|11368.9|11368|11369.5|11368.8|11366.6|11365.9|261
1645155000000|2022-02-18 03:30:00|11368.8|11367.9|11369.7|11368.8|11370.7|11369.9|11368.3|11367.5|157
1645155300000|2022-02-18 03:35:00|11369.6|11368.7|11370.2|11369.3|11370.6|11369.8|11368|11367.4|259
1645155600000|2022-02-18 03:40:00|11370.1|11369.2|11368.8|11367.9|11370.2|11369.4|11368|11367.4|215
1645155900000|2022-02-18 03:45:00|11368.7|11367.8|11368.2|11367.3|11368.9|11368.1|11367.4|11366.7|281
1645156200000|2022-02-18 03:50:00|11368.1|11367.2|11367.8|11367.2|11368.4|11367.6|11367.1|11366.5|183
1645156500000|2022-02-18 03:55:00|11367.9|11367.3|11368|11367.1|11368.7|11367.9|11367.3|11366.6|199
1645156800000|2022-02-18 04:00:00|11367.9|11367|11367.7|11367.1|11369.2|11368.5|11367.1|11366.5|181
1645157100000|2022-02-18 04:05:00|11367.9|11367|11367.8|11367.2|11368.2|11367.4|11366.9|11366.3|142
1645157400000|2022-02-18 04:10:00|11367.9|11367.3|11368.3|11367.4|11368.7|11368|11367.4|11366.8|173
1645157700000|2022-02-18 04:15:00|11368.2|11367.3|11368|11367.1|11369|11368.2|11367.7|11367|169
1645158000000|2022-02-18 04:20:00|11367.9|11367|11367.8|11367.2|11368.5|11367.9|11367.5|11366.7|135
1645158300000|2022-02-18 04:25:00|11368|11367.4|11368.2|11367.6|11368.6|11368|11367.5|11366.8|166
1645158600000|2022-02-18 04:30:00|11368.1|11367.5|11368.4|11367.8|11368.7|11368|11367.3|11366.5|147
1645158900000|2022-02-18 04:35:00|11368.5|11367.6|11367.7|11367.1|11368.8|11368|11366.6|11366|153
1645159200000|2022-02-18 04:40:00|11367.9|11367.3|11367.7|11367.1|11368|11367.4|11366.5|11365.7|144
1645159500000|2022-02-18 04:45:00|11367.8|11367.2|11367.5|11366.9|11368.3|11367.6|11366.8|11366.2|177
1645159800000|2022-02-18 04:50:00|11367.4|11366.8|11367.5|11366.9|11368.4|11367.7|11367|11366.4|171
1645160100000|2022-02-18 04:55:00|11367.6|11367|11364.3|11363.4|11367.9|11367.1|11363.4|11362.5|240
1645160400000|2022-02-18 05:00:00|11364.5|11363.6|11365.4|11364.5|11365.5|11364.7|11364.3|11363.5|164
1645160700000|2022-02-18 05:05:00|11365.5|11364.6|11365.8|11364.9|11365.8|11365|11364.8|11363.9|100
1645161000000|2022-02-18 05:10:00|11365.7|11364.8|11364.7|11363.8|11366.5|11365.9|11364.4|11363.6|195
1645161300000|2022-02-18 05:15:00|11364.6|11363.7|11364.8|11363.9|11365|11364.1|11363.4|11362.7|194
1645161600000|2022-02-18 05:20:00|11364.9|11364|11362.6|11361.7|11365.2|11364.3|11362.1|11361.4|190
1645161900000|2022-02-18 05:25:00|11362.5|11361.6|11361.8|11361.2|11364.5|11363.6|11361.8|11361|179
1645162200000|2022-02-18 05:30:00|11361.7|11361.1|11362.9|11362|11363|11362.2|11361.6|11360.9|159
1645162500000|2022-02-18 05:35:00|11363|11362.1|11365.2|11364.3|11365.4|11364.7|11363|11362.1|135
1645162800000|2022-02-18 05:40:00|11365.1|11364.2|11366.4|11365.5|11366.4|11365.7|11364.8|11364|220
1645163100000|2022-02-18 05:45:00|11366.6|11365.7|11367.1|11366.5|11367.4|11366.7|11366.4|11365.5|188
1645163400000|2022-02-18 05:50:00|11367|11366.4|11367.1|11366.5|11367.8|11366.9|11366.6|11365.9|198
1645163700000|2022-02-18 05:55:00|11367|11366.4|11366.4|11365.5|11367.7|11367.1|11366.3|11365.4|202
1645164000000|2022-02-18 06:00:00|11366.3|11365.4|11367.3|11366.4|11367.7|11366.9|11366.2|11365.3|186
1645164300000|2022-02-18 06:05:00|11367.4|11366.7|11366.3|11365.7|11368|11367.2|11366|11365.4|200
1645164600000|2022-02-18 06:10:00|11366.4|11365.8|11367.9|11367.3|11369|11368.3|11366.3|11365.7|169
1645164900000|2022-02-18 06:15:00|11368|11367.4|11369|11368.4|11369.6|11368.9|11366.8|11366.2|168
1645165200000|2022-02-18 06:20:00|11369.1|11368.5|11369.5|11368.9|11370|11369.2|11368.7|11367.8|180
1645165500000|2022-02-18 06:25:00|11368.8|11368.2|11368.1|11367.5|11369.8|11369|11368.1|11367.3|215
1645165800000|2022-02-18 06:30:00|11368.3|11367.4|11368.3|11367.7|11368.9|11368.1|11367.1|11366.3|217
1645166100000|2022-02-18 06:35:00|11368.2|11367.6|11370.2|11369.3|11370.3|11369.4|11367.4|11366.8|239
1645166400000|2022-02-18 06:40:00|11370.3|11369.4|11370.3|11369.7|11371|11370.2|11369.7|11368.8|164
1645166700000|2022-02-18 06:45:00|11370.4|11369.8|11371.1|11370.5|11371.8|11370.9|11369.1|11368.5|206
1645167000000|2022-02-18 06:50:00|11371|11370.4|11370.9|11370|11372.2|11371.6|11370.6|11370|138
1645167300000|2022-02-18 06:55:00|11370.8|11369.9|11371.3|11370.4|11372.3|11371.6|11370.3|11369.4|298
1645167600000|2022-02-18 07:00:00|11371.4|11370.5|11370|11369.1|11371.4|11370.7|11368.6|11367.9|421
1645167900000|2022-02-18 07:05:00|11370.1|11369.2|11369.6|11369|11370.1|11369.2|11367.7|11366.9|346
1645168200000|2022-02-18 07:10:00|11369.5|11368.9|11370.6|11370|11372.3|11371.6|11369.5|11368.9|437
1645168500000|2022-02-18 07:15:00|11370.5|11369.9|11370.9|11370.3|11372.7|11372.1|11370.3|11369.5|390
1645168800000|2022-02-18 07:20:00|11371.1|11370.2|11372.6|11371.7|11374|11373.2|11370.1|11369.5|304
1645169100000|2022-02-18 07:25:00|11372.7|11371.8|11371.4|11370.5|11373.4|11372.6|11369.8|11369.1|416
1645169400000|2022-02-18 07:30:00|11370.8|11370.2|11371|11370.4|11371.7|11371.1|11368.1|11367.3|390
1645169700000|2022-02-18 07:35:00|11371.5|11370.9|11373.6|11373|11374|11373.3|11371.3|11370.7|414
1645170000000|2022-02-18 07:40:00|11373.5|11372.9|11372.6|11371.7|11373.7|11372.9|11371.2|11370.5|307
1645170300000|2022-02-18 07:45:00|11372.7|11371.8|11373.5|11372.9|11374|11373.4|11372.2|11371.5|282
1645170600000|2022-02-18 07:50:00|11373.6|11373|11371.2|11370.6|11373.6|11373|11370.1|11369.3|413
1645170900000|2022-02-18 07:55:00|11371.1|11370.5|11370.2|11369.6|11371.8|11371|11368.3|11367.6|502
1645171200000|2022-02-18 08:00:00|11370.3|11369.4|11371.2|11370.3|11373.9|11373.2|11370.2|11369.4|600
1645171500000|2022-02-18 08:05:00|11371|11370.1|11366.7|11365.8|11371.7|11370.8|11366.4|11365.6|522
1645171800000|2022-02-18 08:10:00|11366.8|11365.9|11370|11369.1|11371.8|11371|11366.5|11365.8|534
1645172100000|2022-02-18 08:15:00|11370.1|11369.2|11372.6|11371.7|11373.8|11373|11369.5|11368.6|574
1645172400000|2022-02-18 08:20:00|11372.7|11371.8|11370.3|11369.4|11373.6|11372.7|11369|11368.3|448
1645172700000|2022-02-18 08:25:00|11370.2|11369.3|11372.7|11371.8|11373.9|11373.2|11369.7|11369.1|440
1645173000000|2022-02-18 08:30:00|11372.8|11371.9|11374.7|11374.1|11374.9|11374.3|11371.2|11370.6|513
1645173300000|2022-02-18 08:35:00|11374.6|11374|11373.1|11372.2|11374.8|11374.2|11370.6|11370|618
1645173600000|2022-02-18 08:40:00|11373.2|11372.3|11374.4|11373.8|11374.8|11374.1|11371.5|11370.8|534
1645173900000|2022-02-18 08:45:00|11374.5|11373.9|11374|11373.1|11377.6|11376.7|11371.8|11371|618
1645174200000|2022-02-18 08:50:00|11373.8|11372.9|11372.9|11372|11374.3|11373.4|11370.4|11369.7|568
1645174500000|2022-02-18 08:55:00|11373.1|11372.2|11376.1|11375.2|11376.5|11375.6|11372.9|11372.1|620
1645174800000|2022-02-18 09:00:00|11376.2|11375.3|11373.3|11372.7|11377.5|11376.7|11372|11371.3|572
1645175100000|2022-02-18 09:05:00|11373.5|11372.6|11371.7|11370.8|11374.3|11373.5|11371.5|11370.8|439
1645175400000|2022-02-18 09:10:00|11371.6|11370.7|11371|11370.4|11371.8|11371|11368.8|11368.1|458
1645175700000|2022-02-18 09:15:00|11370.7|11370.1|11370.5|11369.9|11372.4|11371.5|11370.5|11369.7|411
1645176000000|2022-02-18 09:20:00|11370.6|11369.7|11370.1|11369.2|11371.4|11370.6|11367.4|11366.7|478
1645176300000|2022-02-18 09:25:00|11370|11369.1|11367.3|11366.4|11370.1|11369.2|11364.3|11363.5|609
1645176600000|2022-02-18 09:30:00|11367.4|11366.5|11369.1|11368.2|11369.9|11369|11365.3|11364.5|471
1645176900000|2022-02-18 09:35:00|11369.2|11368.3|11371.1|11370.2|11371.6|11370.9|11368.9|11368.1|475
1645177200000|2022-02-18 09:40:00|11371|11370.1|11371.5|11370.6|11372.4|11371.7|11369.6|11368.9|468
1645177500000|2022-02-18 09:45:00|11371.6|11370.7|11371.3|11370.4|11372.9|11372.2|11371|11370.1|427
1645177800000|2022-02-18 09:50:00|11371.1|11370.5|11370.5|11369.9|11372.6|11371.9|11370|11369.4|425
1645178100000|2022-02-18 09:55:00|11370.4|11369.8|11371.4|11370.8|11373.1|11372.3|11370.2|11369.6|546
1645178400000|2022-02-18 10:00:00|11371.6|11370.7|11372.5|11371.6|11372.6|11371.9|11369.8|11369.1|500
1645178700000|2022-02-18 10:05:00|11372.6|11371.7|11366.6|11365.7|11372.8|11372.1|11366|11365.4|611
1645179000000|2022-02-18 10:10:00|11366.5|11365.9|11365|11364.1|11368.3|11367.4|11363|11362.2|546
1645179300000|2022-02-18 10:15:00|11364.9|11364|11366.3|11365.4|11367.9|11367|11363.3|11362.4|467
1645179600000|2022-02-18 10:20:00|11366.2|11365.3|11367.4|11366.8|11368.8|11367.9|11365.8|11364.9|451
1645179900000|2022-02-18 10:25:00|11367.3|11366.7|11366.7|11365.8|11369|11368.1|11366|11365.2|481
1645180200000|2022-02-18 10:30:00|11366.8|11365.9|11366.3|11365.7|11369.2|11368.4|11366.2|11365.6|421
1645180500000|2022-02-18 10:35:00|11366.4|11365.8|11367.7|11367.1|11368.9|11368.2|11365.2|11364.6|537
1645180800000|2022-02-18 10:40:00|11367.8|11367.2|11367.2|11366.3|11368.6|11368|11365.5|11364.8|463
1645181100000|2022-02-18 10:45:00|11367.3|11366.4|11364.2|11363.6|11367.3|11366.4|11363.6|11363|411
1645181400000|2022-02-18 10:50:00|11364.3|11363.7|11363|11362.1|11364.9|11364.3|11362.3|11361.7|468
1645181700000|2022-02-18 10:55:00|11362.9|11362|11361.5|11360.9|11364.8|11364|11361|11360.2|415
1645182000000|2022-02-18 11:00:00|11361.3|11360.7|11361.4|11360.8|11362.7|11362|11360.2|11359.4|404
1645182300000|2022-02-18 11:05:00|11361.2|11360.6|11360.8|11360.2|11362.2|11361.6|11360.1|11359.5|365
1645182600000|2022-02-18 11:10:00|11360.7|11360.1|11358.8|11357.9|11361.8|11361.2|11356.1|11355.3|414
1645182900000|2022-02-18 11:15:00|11358.7|11358.1|11357.1|11356.5|11359.4|11358.8|11356|11355.4|433
1645183200000|2022-02-18 11:20:00|11357.2|11356.6|11353.3|11352.7|11358.7|11358|11353.1|11352.5|376
1645183500000|2022-02-18 11:25:00|11353.4|11352.8|11348.2|11347.3|11354.4|11353.7|11347.2|11346.3|369
1645183800000|2022-02-18 11:30:00|11348.4|11347.5|11353.9|11353.3|11353.9|11353.3|11347.7|11346.8|457
1645184100000|2022-02-18 11:35:00|11354|11353.4|11357.2|11356.6|11357.6|11357|11353.7|11352.9|311
1645184400000|2022-02-18 11:40:00|11357.3|11356.7|11357.7|11357.1|11357.9|11357.2|11354.6|11354|286
1645184700000|2022-02-18 11:45:00|11357.5|11356.9|11357.6|11357|11358.2|11357.6|11356.2|11355.5|325
1645185000000|2022-02-18 11:50:00|11357.5|11356.9|11359.9|11359.3|11361.2|11360.5|11356.6|11356|364
1645185300000|2022-02-18 11:55:00|11360|11359.4|11362.8|11362.2|11364.1|11363.5|11359.5|11358.9|418
1645185600000|2022-02-18 12:00:00|11362.6|11362|11361.4|11360.8|11364.4|11363.8|11361.3|11360.6|409
1645185900000|2022-02-18 12:05:00|11361.5|11360.9|11360.8|11360.2|11362.4|11361.8|11359.4|11358.6|408
1645186200000|2022-02-18 12:10:00|11360.7|11360.1|11361.9|11361.3|11362.2|11361.6|11360.4|11359.7|270
1645186500000|2022-02-18 12:15:00|11361.8|11361.2|11363.2|11362.6|11363.7|11363.1|11360.3|11359.7|330
1645186800000|2022-02-18 12:20:00|11362.8|11362.2|11361.9|11361.3|11364.1|11363.5|11361|11360.4|417
1645187100000|2022-02-18 12:25:00|11361.8|11361.2|11362.8|11361.9|11363.7|11363.1|11359.5|11358.9|343
1645187400000|2022-02-18 12:30:00|11362.9|11362|11365.5|11364.6|11366.6|11366|11362.5|11361.8|352
1645187700000|2022-02-18 12:35:00|11365.8|11364.9|11365.9|11365.3|11366.6|11366|11364.9|11364.2|353
1645188000000|2022-02-18 12:40:00|11366|11365.4|11366.6|11365.7|11367.6|11367|11364.4|11363.8|388
1645188300000|2022-02-18 12:45:00|11366.8|11366.2|11366.5|11365.9|11368.6|11368|11365.3|11364.7|354
1645188600000|2022-02-18 12:50:00|11366.3|11365.7|11363.6|11363|11366.4|11365.8|11363.4|11362.8|343
1645188900000|2022-02-18 12:55:00|11363.9|11363.3|11360.6|11360|11364|11363.4|11357.8|11357.2|609
1645189200000|2022-02-18 13:00:00|11360.7|11360.1|11357.6|11357|11361|11360.4|11356.5|11355.9|578
1645189500000|2022-02-18 13:05:00|11357.5|11356.9|11356.1|11355.2|11362|11361.4|11356.1|11355.2|541
1645189800000|2022-02-18 13:10:00|11356.2|11355.3|11353.7|11353.1|11357.1|11356.4|11352.8|11352.2|825
1645190100000|2022-02-18 13:15:00|11353.6|11353|11355.6|11355|11357.9|11357.2|11353.6|11353|667
1645190400000|2022-02-18 13:20:00|11355.5|11354.9|11356.3|11355.4|11358.6|11357.9|11355.3|11354.6|627
1645190700000|2022-02-18 13:25:00|11356.2|11355.3|11351.7|11350.8|11356.3|11355.4|11350.1|11349.5|666
1645191000000|2022-02-18 13:30:00|11351.5|11350.9|11355.9|11355.3|11356.8|11356.2|11350.4|11349.7|746
1645191300000|2022-02-18 13:35:00|11356.2|11355.6|11359|11358.4|11359.2|11358.6|11354.6|11353.9|574
1645191600000|2022-02-18 13:40:00|11358.9|11358.3|11358.9|11358.3|11362|11361.1|11358|11357.2|529
1645191900000|2022-02-18 13:45:00|11359|11358.4|11355.3|11354.4|11359.3|11358.7|11352.1|11351.5|542
1645192200000|2022-02-18 13:50:00|11355.4|11354.5|11354.3|11353.7|11355.9|11355.3|11351.9|11351.2|441
1645192500000|2022-02-18 13:55:00|11354.1|11353.5|11349.8|11348.7|11355.2|11354.6|11348.4|11347.5|592
1645192800000|2022-02-18 14:00:00|11349.5|11348.6|11347.5|11346.9|11352.1|11351.5|11345.8|11345.2|699
1645193100000|2022-02-18 14:05:00|11347.6|11347|11340.7|11339.8|11347.9|11347.2|11339.6|11338.7|611
1645193400000|2022-02-18 14:10:00|11340.9|11340|11340.7|11340.1|11343.1|11342.5|11339.1|11338.5|602
1645193700000|2022-02-18 14:15:00|11340.6|11340|11343.5|11342.9|11345.3|11344.7|11339.6|11338.9|631
1645194000000|2022-02-18 14:20:00|11343.6|11343|11348.1|11347.5|11348.3|11347.7|11343.5|11342.7|576
1645194300000|2022-02-18 14:25:00|11348|11347.4|11346.5|11345.6|11348.8|11348.2|11340.5|11339.9|615
1645194600000|2022-02-18 14:30:00|11346.6|11345.7|11343.6|11343|11349|11348.2|11343.3|11342.6|713
1645194900000|2022-02-18 14:35:00|11343.5|11342.9|11345.8|11344.9|11349.2|11348.4|11343|11342.2|709
1645195200000|2022-02-18 14:40:00|11344.9|11344.3|11342.9|11342.3|11346.6|11346|11341|11340.3|722
1645195500000|2022-02-18 14:45:00|11342.8|11342.2|11347.1|11346.5|11347.7|11347.1|11342.5|11341.7|600
1645195800000|2022-02-18 14:50:00|11347.3|11346.7|11345.6|11345|11349|11348.4|11345.3|11344.7|583
1645196100000|2022-02-18 14:55:00|11345.5|11344.9|11348.4|11347.5|11351.3|11350.5|11345.3|11344.7|644
1645196400000|2022-02-18 15:00:00|11348.5|11347.6|11348.1|11347.5|11348.8|11348|11343.3|11342.7|696
1645196700000|2022-02-18 15:05:00|11348.2|11347.6|11352.8|11352.2|11352.9|11352.2|11347.9|11347.3|600
1645197000000|2022-02-18 15:10:00|11352.9|11352.3|11348.7|11347.8|11354.5|11353.9|11348.4|11347.7|527
1645197300000|2022-02-18 15:15:00|11348.8|11347.9|11346.4|11345.8|11351.4|11350.6|11345.3|11344.7|533
1645197600000|2022-02-18 15:20:00|11346.3|11345.7|11345.5|11344.6|11348.2|11347.6|11343.7|11343.1|506
1645197900000|2022-02-18 15:25:00|11345.4|11344.5|11345.1|11344.5|11345.5|11344.8|11341.1|11340.5|434
1645198200000|2022-02-18 15:30:00|11345.6|11345|11342.1|11341.5|11345.6|11345|11340.6|11340|486
1645198500000|2022-02-18 15:35:00|11342.2|11341.6|11340.3|11339.7|11343.4|11342.7|11339.6|11339|422
1645198800000|2022-02-18 15:40:00|11340.2|11339.6|11332.5|11331.9|11340.3|11339.7|11331.7|11331|793
1645199100000|2022-02-18 15:45:00|11332.4|11331.8|11335.4|11334.5|11346.6|11345.1|11327.8|11327.1|929
1645199400000|2022-02-18 15:50:00|11335.6|11334.7|11341.5|11340.6|11345.4|11344.5|11334.3|11333.4|1289
1645199700000|2022-02-18 15:55:00|11341.4|11340.8|11341.2|11340.6|11344.8|11344|11336|11335.1|1103
1645200000000|2022-02-18 16:00:00|11341.5|11340.9|11327.2|11326.3|11342.7|11342.1|11326.4|11325.5|1127
1645200300000|2022-02-18 16:05:00|11327.3|11326.4|11315.3|11314.7|11328.9|11328.3|11315.2|11314.4|1169
1645200600000|2022-02-18 16:10:00|11315.4|11314.8|11322.6|11321.7|11325.4|11324.7|11315.1|11314.5|972
1645200900000|2022-02-18 16:15:00|11322.4|11321.8|11329.4|11328.5|11329.4|11328.6|11322.3|11321.6|834
1645201200000|2022-02-18 16:20:00|11329.3|11328.4|11333.3|11332.7|11335.9|11335|11327.6|11326.8|634
1645201500000|2022-02-18 16:25:00|11333.2|11332.6|11335.8|11334.9|11338.3|11337.6|11333.1|11332.4|710
1645201800000|2022-02-18 16:30:00|11335.5|11334.6|11333.8|11333.2|11338.5|11337.7|11332|11331.2|724
1645202100000|2022-02-18 16:35:00|11333.9|11333.3|11330.9|11330.3|11337|11336.2|11330.4|11329.8|627
1645202400000|2022-02-18 16:40:00|11330.8|11330.2|11331.6|11330.7|11332|11331.4|11328.5|11327.9|646
1645202700000|2022-02-18 16:45:00|11331.7|11330.8|11333.3|11332.4|11335.4|11334.7|11331.4|11330.7|662
1645203000000|2022-02-18 16:50:00|11333.4|11332.5|11328.4|11327.8|11333.4|11332.8|11326.6|11325.7|651
1645203300000|2022-02-18 16:55:00|11328.5|11327.9|11326.2|11325.6|11331.3|11330.6|11326|11325.1|658
1645203600000|2022-02-18 17:00:00|11326.1|11325.5|11324.9|11324|11328.4|11327.6|11321.6|11320.9|582
1645203900000|2022-02-18 17:05:00|11324.6|11323.7|11327|11326.4|11329.9|11329|11323.7|11322.9|617
1645204200000|2022-02-18 17:10:00|11327.1|11326.5|11323.8|11322.9|11327.8|11326.9|11321.8|11321.2|506
1645204500000|2022-02-18 17:15:00|11323.9|11323|11321.6|11321|11324.1|11323.5|11321.6|11320.8|453
1645204800000|2022-02-18 17:20:00|11321.8|11320.9|11319.6|11319|11321.8|11321.1|11319.1|11318.3|400
1645205100000|2022-02-18 17:25:00|11319.7|11319.1|11320|11319.1|11321|11320.1|11317.1|11316.4|436
1645205400000|2022-02-18 17:30:00|11319.9|11319|11318.3|11317.4|11320.3|11319.4|11314.8|11313.9|744
1645205700000|2022-02-18 17:35:00|11318.4|11317.5|11319.3|11318.7|11320.1|11319.5|11316.6|11315.7|508
1645206000000|2022-02-18 17:40:00|11319.4|11318.8|11321.5|11320.6|11324.8|11324.2|11318.5|11317.8|746
1645206300000|2022-02-18 17:45:00|11321.6|11320.7|11324.5|11323.6|11325|11324.3|11321.3|11320.4|440
1645206600000|2022-02-18 17:50:00|11324.3|11323.7|11322.6|11321.7|11325.8|11324.9|11322.4|11321.6|457
1645206900000|2022-02-18 17:55:00|11322.7|11321.8|11322.6|11322|11323.4|11322.7|11319.9|11319.1|460
1645207200000|2022-02-18 18:00:00|11322.7|11321.8|11327|11326.4|11327.2|11326.6|11322.1|11321.5|391
1645207500000|2022-02-18 18:05:00|11327.1|11326.5|11326.8|11326.2|11327.2|11326.6|11324.6|11324|325
1645207800000|2022-02-18 18:10:00|11326.9|11326.3|11326.2|11325.6|11327.3|11326.6|11326.1|11325.4|286
1645208100000|2022-02-18 18:15:00|11326.1|11325.5|11328.9|11328.3|11329.4|11328.7|11324.6|11323.9|289
1645208400000|2022-02-18 18:20:00|11329.1|11328.5|11331.3|11330.7|11332.5|11331.9|11328.8|11328.2|274
1645208700000|2022-02-18 18:25:00|11331.4|11330.8|11329.7|11329.1|11332.4|11331.7|11329.7|11329.1|287
1645209000000|2022-02-18 18:30:00|11329.9|11329|11330.7|11330.1|11331.3|11330.6|11328.4|11327.8|241
1645209300000|2022-02-18 18:35:00|11330.6|11330|11330.3|11329.7|11331.3|11330.6|11329.5|11328.7|193
1645209600000|2022-02-18 18:40:00|11330.4|11329.8|11329.1|11328.5|11330.4|11329.8|11327.6|11327|199
1645209900000|2022-02-18 18:45:00|11329.5|11328.9|11330.8|11330.2|11331.3|11330.6|11328.9|11328.3|209
1645210200000|2022-02-18 18:50:00|11330.7|11330.1|11332.6|11332|11332.6|11332|11330.2|11329.6|192
1645210500000|2022-02-18 18:55:00|11332.5|11331.9|11330.5|11329.6|11332.9|11332.1|11330.3|11329.6|242
1645210800000|2022-02-18 19:00:00|11330.6|11329.7|11332.2|11331.6|11332.3|11331.7|11329.5|11328.7|337
1645211100000|2022-02-18 19:05:00|11332.1|11331.5|11330|11329.4|11332.5|11331.7|11330|11329.4|197
1645211400000|2022-02-18 19:10:00|11330.1|11329.5|11329.1|11328.5|11331.1|11330.5|11329.1|11328.5|209
1645211700000|2022-02-18 19:15:00|11329.2|11328.6|11330.8|11330.2|11331.2|11330.3|11328|11327.4|276
1645212000000|2022-02-18 19:20:00|11330.7|11330.1|11332.3|11331.4|11333.5|11332.7|11330.7|11330.1|229
1645212300000|2022-02-18 19:25:00|11332.2|11331.3|11331.8|11331.2|11333|11332.2|11330.2|11329.5|274
1645212600000|2022-02-18 19:30:00|11332|11331.4|11333.3|11332.7|11336.3|11335.5|11332|11331.3|298
1645212900000|2022-02-18 19:35:00|11333.4|11332.5|11332.1|11331.5|11334|11333.2|11332.1|11331.3|287
1645213200000|2022-02-18 19:40:00|11332.3|11331.7|11332.9|11332.3|11334.3|11333.6|11332.3|11331.5|298
1645213500000|2022-02-18 19:45:00|11333|11332.4|11332.4|11331.5|11334|11333.4|11331.7|11331.1|248
1645213800000|2022-02-18 19:50:00|11332.5|11331.6|11333.2|11332.6|11334.3|11333.6|11332.3|11331.4|316
1645214100000|2022-02-18 19:55:00|11333.1|11332.5|11331.5|11330.9|11334.9|11334.1|11331.5|11330.8|482
1645214400000|2022-02-18 20:00:00|11331.4|11330.8|11329|11328.4|11332.3|11331.5|11328.7|11328.1|342
1645214700000|2022-02-18 20:05:00|11329.1|11328.5|11329.3|11328.7|11330.9|11330.3|11328.1|11327.5|312
1645215000000|2022-02-18 20:10:00|11329.6|11329|11327.7|11326.8|11330.5|11329.8|11327|11326.4|373
1645215300000|2022-02-18 20:15:00|11327.6|11326.7|11328.5|11327.9|11329.8|11328.9|11325.7|11325|399
1645215600000|2022-02-18 20:20:00|11328.6|11328|11330.4|11329.5|11331.5|11330.6|11328.6|11328|231
1645215900000|2022-02-18 20:25:00|11330.5|11329.6|11328.8|11328.2|11332|11331.2|11328.8|11328|247
1645216200000|2022-02-18 20:30:00|11328.7|11328.1|11325.1|11324.5|11328.7|11328.1|11324.3|11323.5|332
1645216500000|2022-02-18 20:35:00|11325.2|11324.6|11324.9|11324|11326.4|11325.6|11324.5|11323.8|213
1645216800000|2022-02-18 20:40:00|11324.7|11324.1|11327.8|11326.9|11327.9|11327.1|11324.7|11324.1|320
1645217100000|2022-02-18 20:45:00|11327.6|11327|11326.7|11326.1|11330.1|11329.5|11326.7|11326.1|400
1645217400000|2022-02-18 20:50:00|11326.3|11325.7|11326.2|11325.3|11327.9|11327.2|11324.6|11323.8|375
1645217700000|2022-02-18 20:55:00|11326.3|11325.4|11325.1|11324.2|11326.6|11326|11324.3|11323.5|313
1645218000000|2022-02-18 21:00:00|11325.2|11324.3|11326.8|11325.9|11326.9|11326|11325.2|11324.3|210
1645218300000|2022-02-18 21:05:00|11326.5|11325.6|11325.6|11324.7|11326.9|11326|11325.4|11324.5|90
1645218600000|2022-02-18 21:10:00|11325.7|11324.8|11327.2|11326.3|11327.2|11326.3|11325.7|11324.8|62
1645218900000|2022-02-18 21:15:00|11327.3|11326.4|11328.2|11327.3|11329|11328.1|11327.3|11326.4|183
1645219200000|2022-02-18 21:20:00|11328.3|11327.4|11328.8|11327.9|11330.4|11329.5|11328.2|11327.3|157
1645219500000|2022-02-18 21:25:00|11328.6|11327.7|11328|11327.1|11329.6|11328.7|11326|11325.1|196
1645219800000|2022-02-18 21:30:00|11327.9|11327|11329|11328.1|11330.1|11329.2|11327.9|11327|151
1645220100000|2022-02-18 21:35:00|11329.1|11328.2|11326.9|11326|11329.3|11328.4|11326.6|11325.7|170
1645220400000|2022-02-18 21:40:00|11327|11326.1|11326.4|11325.5|11327.9|11327|11325.8|11324.9|158
1645220700000|2022-02-18 21:45:00|11326.3|11325.4|11324.2|11323.3|11326.9|11326|11324|11323.1|259
1645221000000|2022-02-18 21:50:00|11323.9|11323|11323.8|11322.9|11327|11325|11323.5|11322.3|272
1645221300000|2022-02-18 21:55:00|11323.9|11323|11327.8|11321.8|11329.6|11326.2|11323.7|11320.6|201
1645390800000|2022-02-20 21:00:00|11323.1|11313|11320.8|11312.4|11323.1|11314.9|11319.5|11311.1|20
1645391100000|2022-02-20 21:05:00|11321.8|11312.8|11323.1|11313|11323.1|11314.9|11319.1|11311.2|29
1645391400000|2022-02-20 21:10:00|11319.7|11311.3|11323.1|11313|11323.1|11313|11319.5|11311.1|22
1645391700000|2022-02-20 21:15:00|11319.9|11311.1|11320.6|11311.5|11323.1|11315.4|11319.5|11311|41
1645392000000|2022-02-20 21:20:00|11323|11313|11323.4|11313.5|11324|11315.9|11319.2|11311.6|38
1645392300000|2022-02-20 21:25:00|11322.8|11312|11320.4|11315.9|11324|11315.9|11320.2|11312|35
1645392600000|2022-02-20 21:30:00|11320.5|11313.5|11323.4|11314.3|11323.8|11317.7|11319.6|11313.4|15
1645392900000|2022-02-20 21:35:00|11322.8|11313.2|11320.8|11313.2|11323.6|11317.6|11319.4|11311|14
1645393200000|2022-02-20 21:40:00|11323.6|11314.9|11319.5|11317.6|11323.6|11317.7|11319.4|11313.2|11
1645393500000|2022-02-20 21:45:00|11319.3|11317.4|11323.4|11314.7|11323.4|11317.5|11319.3|11314.7|5
1645393800000|2022-02-20 21:50:00|11319.3|11317.4|11323.4|11313.5|11325.8|11317.4|11318.2|11313.2|29
1645394100000|2022-02-20 21:55:00|11323.8|11314.6|11328.7|11317.9|11329.5|11318.8|11319.4|11309.9|50
1645394400000|2022-02-20 22:00:00|11329.3|11318.5|11325.7|11319.7|11329.3|11321.3|11319.9|11311.1|81
1645394700000|2022-02-20 22:05:00|11325|11319|11325.3|11321.6|11326.5|11323.3|11322|11318|189
1645395000000|2022-02-20 22:10:00|11325.4|11322|11324.8|11318.8|11329.5|11324.9|11324.2|11318.2|206
1645395300000|2022-02-20 22:15:00|11326|11320|11324.9|11320.3|11328|11322.2|11324.5|11318.6|164
1645395600000|2022-02-20 22:20:00|11325.1|11320.5|11325.5|11320.4|11327.4|11322.3|11323.6|11319.5|191
1645395900000|2022-02-20 22:25:00|11325.3|11320.9|11326.3|11320.3|11327.7|11321.7|11324.3|11318.3|215
1645396200000|2022-02-20 22:30:00|11326.2|11320.2|11325.6|11320.5|11328.1|11322.1|11323.8|11317.8|387
1645396500000|2022-02-20 22:35:00|11325.5|11320.4|11323.9|11319.4|11326.5|11321.3|11322.6|11318.5|353
1645396800000|2022-02-20 22:40:00|11324.1|11319.3|11323.4|11320.1|11324.8|11320.9|11323.1|11318.9|292
1645397100000|2022-02-20 22:45:00|11323.5|11320|11323.6|11320.2|11324.6|11320.4|11323|11319.1|246
1645397400000|2022-02-20 22:50:00|11323.9|11320.3|11323.5|11319.2|11324.7|11320.3|11322.3|11318.8|238
1645397700000|2022-02-20 22:55:00|11323.6|11319.3|11321.6|11316.3|11324.5|11320.6|11320.5|11315.6|331
1645398000000|2022-02-20 23:00:00|11322.1|11316.1|11319.6|11317.5|11325.5|11319.5|11317.7|11314.9|954
1645398300000|2022-02-20 23:05:00|11319.5|11317.6|11321.4|11320|11321.5|11320.2|11319|11317|369
1645398600000|2022-02-20 23:10:00|11321.5|11320.2|11322.6|11321.2|11322.8|11321.6|11318.9|11317.8|477
1645398900000|2022-02-20 23:15:00|11322.5|11321.4|11324.1|11323.2|11324.2|11323.3|11322.2|11321.3|184
1645399200000|2022-02-20 23:20:00|11324.2|11323.3|11320.8|11319.9|11324.2|11323.3|11320.7|11319.8|123
1645399500000|2022-02-20 23:25:00|11320.5|11319.6|11315.2|11314.3|11320.6|11319.7|11315.2|11314.3|572
1645399800000|2022-02-20 23:30:00|11315.1|11314.2|11314.8|11313.9|11316.6|11315.7|11313.7|11312.8|281
1645400100000|2022-02-20 23:35:00|11314.7|11313.8|11316.4|11315.5|11317.6|11316.7|11314.7|11313.8|302
1645400400000|2022-02-20 23:40:00|11316.1|11315.2|11317|11316.1|11317.2|11316.3|11315|11314.1|217
1645400700000|2022-02-20 23:45:00|11317.1|11316.2|11319.6|11318.7|11319.9|11319|11316.8|11315.9|213
1645401000000|2022-02-20 23:50:00|11319.5|11318.6|11318.6|11317.7|11320.3|11319.4|11318.1|11317.2|225
1645401300000|2022-02-20 23:55:00|11318.5|11317.6|11317|11316.1|11318.5|11317.6|11316.8|11315.9|170
1645401600000|2022-02-21 00:00:00|11317.1|11316.2|11316.3|11315.7|11317.5|11316.8|11313.6|11312.9|313
1645401900000|2022-02-21 00:05:00|11316.4|11315.5|11317.6|11316.7|11318.3|11317.4|11316.4|11315.5|160
1645402200000|2022-02-21 00:10:00|11317.7|11316.8|11318.8|11317.9|11319.7|11318.9|11317.3|11316.6|141
1645402500000|2022-02-21 00:15:00|11319.5|11318.2|11320.1|11319.5|11320.8|11319.9|11319|11318.2|153
1645402800000|2022-02-21 00:20:00|11320.6|11319.7|11316.5|11315.9|11320.8|11320.2|11315.8|11315.2|152
1645403100000|2022-02-21 00:25:00|11316.6|11316|11315.8|11314.9|11317.3|11316.7|11315|11314.4|162
1645403400000|2022-02-21 00:30:00|11315.9|11315|11318.1|11317.5|11318.5|11317.7|11315.5|11314.6|122
1645403700000|2022-02-21 00:35:00|11318.2|11317.6|11318.9|11318.3|11319.1|11318.4|11317.4|11316.7|122
1645404000000|2022-02-21 00:40:00|11319|11318.4|11320|11319.1|11320.5|11319.8|11318.9|11318.1|77
1645404300000|2022-02-21 00:45:00|11319.9|11319|11320|11319.4|11320.3|11319.5|11318.9|11318.3|85
1645404600000|2022-02-21 00:50:00|11320.2|11319.6|11333.2|11332.3|11333.3|11332.4|11320.1|11319.5|616
1645404900000|2022-02-21 00:55:00|11332.9|11331.6|11333.2|11332.3|11336.2|11335.3|11330.4|11329.5|769
1645405200000|2022-02-21 01:00:00|11333.1|11332.2|11329.7|11328.8|11334|11333.2|11328.5|11327.6|549
1645405500000|2022-02-21 01:05:00|11329.6|11328.7|11334.1|11333.5|11334.3|11333.7|11329.5|11328.7|313
1645405800000|2022-02-21 01:10:00|11334.2|11333.3|11334.6|11333.7|11337|11336.4|11333.6|11332.9|339
1645406100000|2022-02-21 01:15:00|11334.7|11333.8|11334.7|11334.1|11335.6|11334.7|11331|11330.2|380
1645406400000|2022-02-21 01:20:00|11334.8|11333.9|11334.5|11333.9|11335.3|11334.5|11332.1|11331.2|337
1645406700000|2022-02-21 01:25:00|11334.6|11334|11335.5|11334.6|11336.3|11335.7|11333.9|11333.1|236
1645407000000|2022-02-21 01:30:00|11335.4|11334.5|11340.1|11339.2|11340.7|11339.9|11335.1|11334.3|414
1645407300000|2022-02-21 01:35:00|11339.9|11339|11344|11343.1|11344.1|11343.3|11338.1|11337.5|454
1645407600000|2022-02-21 01:40:00|11344.1|11343.2|11348.8|11348.2|11350.5|11349.8|11343.9|11343.1|537
1645407900000|2022-02-21 01:45:00|11349|11348.4|11357.3|11356.7|11358.4|11357.6|11349|11348.4|571
1645408200000|2022-02-21 01:50:00|11357.5|11356.6|11355.7|11355.1|11357.6|11356.8|11354.3|11353.5|461
1645408500000|2022-02-21 01:55:00|11355.6|11355|11353.9|11353|11356.9|11356.2|11353|11352.4|419
1645408800000|2022-02-21 02:00:00|11353.8|11352.9|11355.7|11355.1|11355.8|11355.2|11353.3|11352.5|319
1645409100000|2022-02-21 02:05:00|11355.8|11355.2|11355|11354.4|11356.7|11356.1|11354.8|11354|238
1645409400000|2022-02-21 02:10:00|11354.9|11354.3|11356|11355.4|11357.1|11356.5|11354.8|11354.2|298
1645409700000|2022-02-21 02:15:00|11355.9|11355.3|11354.4|11353.8|11356.6|11355.8|11353.9|11353.1|212
1645410000000|2022-02-21 02:20:00|11354.3|11353.7|11355|11354.4|11356.2|11355.5|11353.8|11353|210
1645410300000|2022-02-21 02:25:00|11355.1|11354.5|11355.5|11354.9|11356.5|11355.7|11354.4|11353.8|146
1645410600000|2022-02-21 02:30:00|11355.6|11355|11356.8|11356.2|11357.9|11357.2|11353.9|11353.1|260
1645410900000|2022-02-21 02:35:00|11356.9|11356.3|11355.5|11354.6|11358.4|11357.7|11354.4|11353.6|233
1645411200000|2022-02-21 02:40:00|11355.4|11354.5|11355.9|11355|11356.6|11355.8|11354.7|11354|168
1645411500000|2022-02-21 02:45:00|11355.8|11354.9|11357.6|11357|11357.7|11357|11355|11354.3|219
1645411800000|2022-02-21 02:50:00|11357.1|11356.5|11357.3|11356.7|11357.9|11357.3|11356.3|11355.7|238
1645412100000|2022-02-21 02:55:00|11357.2|11356.6|11357.5|11356.9|11358.4|11357.8|11356.3|11355.6|163
1645412400000|2022-02-21 03:00:00|11357.4|11356.8|11359.2|11358.6|11359.2|11358.6|11357.3|11356.7|90
1645412700000|2022-02-21 03:05:00|11359.3|11358.7|11359.2|11358.6|11359.7|11359.1|11358.5|11357.9|100
1645413000000|2022-02-21 03:10:00|11359.1|11358.5|11359.1|11358.5|11359.5|11358.9|11358.5|11357.9|129
1645413300000|2022-02-21 03:15:00|11359.3|11358.7|11361|11360.4|11361.5|11360.9|11359.1|11358.5|187
1645413600000|2022-02-21 03:20:00|11361.1|11360.5|11362|11361.4|11362.1|11361.5|11359.5|11358.8|195
1645413900000|2022-02-21 03:25:00|11361.9|11361.3|11365.8|11365.2|11368.6|11367.8|11361.2|11360.6|513
1645414200000|2022-02-21 03:30:00|11365.9|11365.3|11362.6|11361.7|11366|11365.4|11362.4|11361.7|257
1645414500000|2022-02-21 03:35:00|11362.7|11361.8|11362.9|11362.3|11364|11363.4|11362.6|11361.8|216
1645414800000|2022-02-21 03:40:00|11363|11362.4|11362.4|11361.8|11363.5|11362.7|11362.4|11361.8|85
1645415100000|2022-02-21 03:45:00|11362.3|11361.7|11361.5|11360.9|11362.8|11362.2|11360.6|11359.9|164
1645415400000|2022-02-21 03:50:00|11361.4|11360.8|11361.1|11360.5|11361.8|11361|11360.9|11360.2|105
1645415700000|2022-02-21 03:55:00|11361.2|11360.6|11361.2|11360.6|11362.3|11361.7|11360.9|11360.2|113
1645416000000|2022-02-21 04:00:00|11361.1|11360.5|11360.8|11360.2|11361.4|11360.8|11360.8|11360.1|98
1645416300000|2022-02-21 04:05:00|11360.9|11360.3|11361.3|11360.7|11363.2|11362.6|11360.9|11360.3|145
1645416600000|2022-02-21 04:10:00|11361.4|11360.8|11361|11360.4|11361.9|11361.3|11360.9|11360.2|131
1645416900000|2022-02-21 04:15:00|11361.1|11360.5|11361.3|11360.7|11362|11361.3|11360|11359.4|167
1645417200000|2022-02-21 04:20:00|11361.2|11360.6|11360.2|11359.6|11361.3|11360.6|11360.1|11359.3|94
1645417500000|2022-02-21 04:25:00|11360.1|11359.5|11359.3|11358.7|11360.2|11359.6|11358.9|11358.2|92
1645417800000|2022-02-21 04:30:00|11359.4|11358.8|11358.8|11358.2|11360.4|11359.7|11358.6|11358|142
1645418100000|2022-02-21 04:35:00|11358.9|11358.3|11359.6|11359|11359.8|11359.2|11358.8|11358.2|65
1645418400000|2022-02-21 04:40:00|11359.7|11358.8|11362|11361.4|11362.1|11361.4|11359.4|11358.7|126
1645418700000|2022-02-21 04:45:00|11361.9|11361.3|11360|11359.4|11361.9|11361.3|11359.3|11358.7|112
1645419000000|2022-02-21 04:50:00|11360.1|11359.5|11360.3|11359.7|11360.6|11359.9|11359.8|11359.2|57
1645419300000|2022-02-21 04:55:00|11360.4|11359.8|11362.6|11362|11362.9|11362.2|11360.3|11359.7|177
1645419600000|2022-02-21 05:00:00|11362.8|11361.9|11364.1|11363.5|11364.9|11364.3|11362.3|11361.6|226
1645419900000|2022-02-21 05:05:00|11364|11363.4|11361.3|11360.7|11364.1|11363.4|11361.1|11360.5|170
1645420200000|2022-02-21 05:10:00|11361.4|11360.8|11362.6|11362|11363|11362.3|11361.3|11360.7|101
1645420500000|2022-02-21 05:15:00|11362.5|11361.9|11363.1|11362.5|11363.5|11362.8|11362.3|11361.6|105
1645420800000|2022-02-21 05:20:00|11363.3|11362.4|11364.5|11363.9|11364.6|11364|11362.9|11362.2|90
1645421100000|2022-02-21 05:25:00|11364.6|11364|11363.1|11362.2|11364.9|11364.2|11362.9|11362.2|116
1645421400000|2022-02-21 05:30:00|11363.2|11362.3|11363.2|11362.6|11363.4|11362.6|11362.6|11361.9|103
1645421700000|2022-02-21 05:35:00|11363.1|11362.5|11362.4|11361.8|11363.4|11362.6|11361.9|11361.1|102
1645422000000|2022-02-21 05:40:00|11362.3|11361.7|11361.9|11361.3|11362.5|11361.7|11361.8|11361.2|94
1645422300000|2022-02-21 05:45:00|11362|11361.4|11361.9|11361.3|11362.8|11362.1|11361.6|11361|97
1645422600000|2022-02-21 05:50:00|11362|11361.4|11363.7|11363.1|11363.8|11363.2|11362|11361.4|99
1645422900000|2022-02-21 05:55:00|11363.6|11363|11363.2|11362.3|11365|11364.2|11363.2|11362.3|169
1645423200000|2022-02-21 06:00:00|11363|11362.4|11364.8|11363.9|11365.1|11364.4|11362.8|11362.1|128
1645423500000|2022-02-21 06:05:00|11364.9|11364|11365.6|11364.7|11366|11365.4|11364.4|11363.8|135
1645423800000|2022-02-21 06:10:00|11365.5|11364.9|11364.3|11363.7|11366.1|11365.4|11364|11363.2|138
1645424100000|2022-02-21 06:15:00|11364.2|11363.6|11364.9|11364.3|11365.8|11365.2|11364.2|11363.4|146
1645424400000|2022-02-21 06:20:00|11365|11364.4|11365.4|11364.8|11366|11365.3|11364.4|11363.8|94
1645424700000|2022-02-21 06:25:00|11365.5|11364.9|11369.7|11368.8|11370.2|11369.5|11365.4|11364.7|401
1645425000000|2022-02-21 06:30:00|11369.8|11368.9|11367|11366.4|11369.8|11368.9|11366.9|11366.2|159
1645425300000|2022-02-21 06:35:00|11366.9|11366.3|11368.1|11367.2|11368.4|11367.8|11365.8|11365|197
1645425600000|2022-02-21 06:40:00|11368.2|11367.3|11368|11367.4|11370|11369.3|11367.2|11366.6|132
1645425900000|2022-02-21 06:45:00|11368.1|11367.5|11367.4|11366.8|11368.8|11368.2|11367.3|11366.7|91
1645426200000|2022-02-21 06:50:00|11367.5|11366.9|11369.8|11368.9|11370|11369|11366.8|11366|155
1645426500000|2022-02-21 06:55:00|11370|11368.8|11369.5|11368.6|11370|11369.1|11368.8|11368.1|171
1645426800000|2022-02-21 07:00:00|11369.4|11368.5|11371.7|11370.8|11373.8|11373.2|11368.6|11367.7|441
1645427100000|2022-02-21 07:05:00|11371.6|11371|11374.5|11373.9|11374.7|11374.1|11370.8|11370.1|291
1645427400000|2022-02-21 07:10:00|11374.8|11374.2|11373.9|11373.3|11375.5|11374.7|11373.6|11372.8|303
1645427700000|2022-02-21 07:15:00|11373.8|11373.2|11373|11372.1|11374.9|11374.2|11371.8|11371.2|276
1645428000000|2022-02-21 07:20:00|11372.9|11372.3|11371.6|11371|11375.5|11374.8|11371.6|11371|252
1645428300000|2022-02-21 07:25:00|11371.7|11371.1|11375.6|11375|11375.6|11375|11371.2|11370.6|275
1645428600000|2022-02-21 07:30:00|11375.7|11375.1|11376.9|11376.3|11377.8|11377.2|11374.9|11374.1|338
1645428900000|2022-02-21 07:35:00|11376.8|11376.2|11375.5|11374.6|11379.3|11378.4|11375.5|11374.6|289
1645429200000|2022-02-21 07:40:00|11375.6|11374.7|11376.2|11375.3|11377.8|11377.2|11373.7|11372.9|346
1645429500000|2022-02-21 07:45:00|11376.3|11375.4|11376.8|11376.2|11378.5|11377.8|11374.8|11374|317
1645429800000|2022-02-21 07:50:00|11376.7|11376.1|11376.8|11376.2|11379.3|11378.7|11376.7|11376.1|247
1645430100000|2022-02-21 07:55:00|11376.7|11376.1|11373.9|11373.3|11377.3|11376.6|11373.9|11373.1|482
1645430400000|2022-02-21 08:00:00|11374.1|11373.2|11378.2|11377.3|11380.1|11379.2|11373.8|11373.2|505
1645430700000|2022-02-21 08:05:00|11378.1|11377.2|11380.6|11380|11382.8|11382|11378|11377.2|437
1645431000000|2022-02-21 08:10:00|11380.5|11379.9|11377.7|11376.8|11382|11381.3|11377.7|11376.6|438
1645431300000|2022-02-21 08:15:00|11378|11376.4|11380.3|11379.4|11391.6|11389.5|11378|11376.4|746
1645431600000|2022-02-21 08:20:00|11380.5|11379.6|11380.5|11379.6|11381.3|11380.4|11378|11377.3|384
1645431900000|2022-02-21 08:25:00|11380.3|11379.7|11378.2|11376.7|11380.9|11380|11376.1|11375.4|381
1645432200000|2022-02-21 08:30:00|11378.7|11374.8|11375.1|11374.2|11378.7|11377.5|11373.6|11369.8|565
1645432500000|2022-02-21 08:35:00|11375.2|11374.3|11369.9|11369|11375.4|11374.6|11361.7|11360.8|1086
1645432800000|2022-02-21 08:40:00|11370.1|11369.2|11366.3|11365.4|11370.4|11369.5|11363.8|11362.9|538
1645433100000|2022-02-21 08:45:00|11366.2|11365.3|11370.4|11369.5|11371|11370.2|11365.2|11364.4|439
1645433400000|2022-02-21 08:50:00|11370.2|11369.6|11364.4|11363.8|11370.4|11369.8|11364.2|11363.5|437
1645433700000|2022-02-21 08:55:00|11364.6|11364|11357.3|11356.4|11365.6|11365|11356.7|11355.8|469
1645434000000|2022-02-21 09:00:00|11356.6|11356.2|11359.9|11359|11360.4|11359.5|11354.4|11353.6|514
1645434300000|2022-02-21 09:05:00|11360|11359.1|11365.4|11364.5|11367.1|11366.2|11359.9|11359.1|500
1645434600000|2022-02-21 09:10:00|11365.3|11364.7|11364.6|11363.7|11368.9|11368.1|11363.9|11363.1|476
1645434900000|2022-02-21 09:15:00|11364.3|11363.4|11361.6|11360.7|11365.2|11364.3|11358.7|11358.1|583
1645435200000|2022-02-21 09:20:00|11361.7|11360.8|11361.4|11360.5|11362.4|11361.6|11357.9|11357.2|461
1645435500000|2022-02-21 09:25:00|11361.3|11360.4|11365.3|11364.4|11365.3|11364.6|11359.7|11359.1|441
1645435800000|2022-02-21 09:30:00|11365.1|11364.5|11368|11367.1|11368.1|11367.4|11364.1|11363.4|348
1645436100000|2022-02-21 09:35:00|11368.1|11367.2|11362.9|11362|11368.5|11367.8|11362.9|11362|370
1645436400000|2022-02-21 09:40:00|11363|11362.1|11361.9|11361|11364.6|11363.8|11361.1|11360.5|283
1645436700000|2022-02-21 09:45:00|11362.1|11361.2|11363.1|11362.2|11363.8|11363|11358.8|11358.1|386
1645437000000|2022-02-21 09:50:00|11363|11362.1|11359.8|11358.9|11363.1|11362.3|11358.7|11357.9|277
1645437300000|2022-02-21 09:55:00|11359.9|11359|11363.9|11363.3|11364.3|11363.4|11358.1|11357.2|423
1645437600000|2022-02-21 10:00:00|11364.1|11363.2|11362.1|11361.5|11364.1|11363.2|11360.5|11359.8|359
1645437900000|2022-02-21 10:05:00|11362|11361.4|11365.1|11364.5|11367|11366.4|11361.9|11361.2|380
1645438200000|2022-02-21 10:10:00|11364.9|11364.3|11363.1|11362.5|11366.2|11365.6|11362.8|11362.2|284
1645438500000|2022-02-21 10:15:00|11363|11362.4|11363|11362.4|11365.9|11365.3|11361.8|11361.2|296
1645438800000|2022-02-21 10:20:00|11362.9|11362.3|11364.5|11363.6|11366.2|11365.6|11362.5|11361.9|360
1645439100000|2022-02-21 10:25:00|11364.4|11363.8|11361.3|11360.4|11365|11364.3|11360.9|11360.1|359
1645439400000|2022-02-21 10:30:00|11361.2|11360.3|11360.3|11359.7|11363.6|11363|11360.2|11359.6|370
1645439700000|2022-02-21 10:35:00|11360.5|11359.6|11362.2|11361.6|11363.6|11363|11360.3|11359.6|277
1645440000000|2022-02-21 10:40:00|11362.3|11361.7|11362.2|11361.3|11363.5|11362.9|11361.4|11360.6|274
1645440300000|2022-02-21 10:45:00|11362.3|11361.4|11360|11359.4|11362.3|11361.4|11359.8|11359.2|264
1645440600000|2022-02-21 10:50:00|11360.1|11359.5|11358.5|11357.9|11361.6|11360.9|11358.1|11357.5|250
1645440900000|2022-02-21 10:55:00|11358.4|11357.8|11356.7|11355.8|11360.3|11359.6|11355.5|11354.7|294
1645441200000|2022-02-21 11:00:00|11356.8|11355.9|11359.5|11358.9|11360.1|11359.5|11355.6|11355|351
1645441500000|2022-02-21 11:05:00|11359.6|11359|11358.2|11357.6|11361.4|11360.8|11358.1|11357.5|299
1645441800000|2022-02-21 11:10:00|11358.3|11357.7|11361|11360.1|11361.8|11361.2|11358.3|11357.7|284
1645442100000|2022-02-21 11:15:00|11360.5|11359.9|11359|11358.4|11361.9|11361.3|11357|11356.1|410
1645442400000|2022-02-21 11:20:00|11358.8|11358.2|11350.7|11350.1|11358.9|11358.3|11350.7|11350|490
1645442700000|2022-02-21 11:25:00|11350.6|11350|11350.5|11349.9|11352.7|11352|11349.9|11349.1|413
1645443000000|2022-02-21 11:30:00|11350.6|11350|11348.2|11347.6|11350.6|11350|11346.1|11345.5|434
1645443300000|2022-02-21 11:35:00|11348.3|11347.7|11350.4|11349.8|11352.5|11351.7|11347.2|11346.6|518
1645443600000|2022-02-21 11:40:00|11350.1|11349.5|11348.2|11347.6|11351|11350.4|11346.9|11346.2|419
1645443900000|2022-02-21 11:45:00|11348.3|11347.7|11348.5|11347.9|11350.6|11350|11347.6|11347|366
1645444200000|2022-02-21 11:50:00|11348.2|11347.6|11349.4|11348.8|11352|11351.2|11347.7|11347.1|345
1645444500000|2022-02-21 11:55:00|11349.5|11348.9|11348.2|11347.6|11351.2|11350.6|11347.5|11346.9|331
1645444800000|2022-02-21 12:00:00|11348.1|11347.5|11345.3|11344.7|11349.9|11349.3|11344.7|11343.8|389
1645445100000|2022-02-21 12:05:00|11345.1|11344.5|11343.3|11342.7|11345.8|11345.2|11343.3|11342.7|361
1645445400000|2022-02-21 12:10:00|11343.4|11342.8|11343.4|11342.8|11344.6|11344|11342.5|11341.9|252
1645445700000|2022-02-21 12:15:00|11343.3|11342.7|11341.4|11340.8|11344.8|11344.1|11340.6|11340|354
1645446000000|2022-02-21 12:20:00|11341.2|11340.6|11344.4|11343.8|11344.6|11343.9|11340|11339.4|281
1645446300000|2022-02-21 12:25:00|11344.5|11343.9|11346.9|11346.3|11349.6|11349|11344.2|11343.6|346
1645446600000|2022-02-21 12:30:00|11347|11346.4|11349|11348.1|11350.8|11350.2|11346.2|11345.5|381
1645446900000|2022-02-21 12:35:00|11348.8|11348.2|11347.8|11347.2|11350|11349.3|11346.9|11346.3|208
1645447200000|2022-02-21 12:40:00|11347.7|11347.1|11340.2|11339.6|11348.1|11347.3|11339.4|11338.8|493
1645447500000|2022-02-21 12:45:00|11340.3|11339.7|11333.7|11333.1|11340.8|11339.9|11333.6|11332.8|621
1645447800000|2022-02-21 12:50:00|11333.9|11333.3|11338.6|11338|11339|11338.3|11333.3|11332.6|551
1645448100000|2022-02-21 12:55:00|11338.5|11337.9|11334.7|11334.1|11340.1|11339.5|11333.3|11332.7|525
1645448400000|2022-02-21 13:00:00|11334.6|11334|11337.2|11336.3|11338|11337.2|11332.3|11331.7|413
1645448700000|2022-02-21 13:05:00|11336.7|11336.1|11338.2|11337.3|11339.2|11338.6|11335.7|11334.9|360
1645449000000|2022-02-21 13:10:00|11338.1|11337.2|11337.9|11337.3|11339.4|11338.7|11337.6|11336.8|325
1645449300000|2022-02-21 13:15:00|11337.8|11337.2|11331.2|11330.6|11338.4|11337.6|11331.1|11330.4|429
1645449600000|2022-02-21 13:20:00|11331.1|11330.5|11330|11329.1|11332.4|11331.7|11328.7|11328.1|494
1645449900000|2022-02-21 13:25:00|11330.1|11329.2|11329.7|11328.8|11331.4|11330.8|11327.3|11326.5|438
1645450200000|2022-02-21 13:30:00|11329.8|11328.9|11334.8|11333.9|11334.8|11334.1|11329.7|11328.8|422
1645450500000|2022-02-21 13:35:00|11334.9|11334|11333.7|11332.8|11336.5|11335.8|11331.7|11331|357
1645450800000|2022-02-21 13:40:00|11333.6|11332.7|11328.8|11328.2|11333.6|11332.7|11328.2|11327.6|373
1645451100000|2022-02-21 13:45:00|11328.6|11328|11329.4|11328.5|11330.7|11329.9|11328.5|11327.9|383
1645451400000|2022-02-21 13:50:00|11329.3|11328.7|11331.7|11330.8|11332.5|11331.9|11328.6|11328|372
1645451700000|2022-02-21 13:55:00|11331.1|11330.5|11330.7|11329.5|11341.5|11339.9|11321.4|11320.5|1315
1645452000000|2022-02-21 14:00:00|11330.3|11329.1|11328.1|11327.2|11331.6|11330.7|11325.6|11324.7|716
1645452300000|2022-02-21 14:05:00|11328.2|11327.3|11329.4|11328.5|11331.9|11331|11326.1|11325.1|545
1645452600000|2022-02-21 14:10:00|11329.3|11328.4|11336.9|11336|11338.4|11337.8|11329.3|11328.4|640
1645452900000|2022-02-21 14:15:00|11337.1|11336.5|11342|11341.4|11346.5|11345.9|11336.9|11336.3|716
1645453200000|2022-02-21 14:20:00|11341.6|11341|11338.4|11337.8|11345.2|11344.6|11338.3|11337.4|608
1645453500000|2022-02-21 14:25:00|11338.5|11337.9|11338.3|11337.4|11340.7|11340.1|11337|11336.1|413
1645453800000|2022-02-21 14:30:00|11338.4|11337.5|11337|11336.1|11340.7|11339.8|11335|11334.3|446
1645454100000|2022-02-21 14:35:00|11336.9|11336|11332.2|11331.3|11337.7|11336.9|11331.8|11330.9|470
1645454400000|2022-02-21 14:40:00|11332.1|11331.2|11331.8|11330.9|11334.6|11333.9|11329.6|11328.8|517
1645454700000|2022-02-21 14:45:00|11331.5|11330.6|11331.2|11330.3|11333.7|11333|11329.8|11329|465
1645455000000|2022-02-21 14:50:00|11331.1|11330.5|11334.7|11333.8|11335.5|11334.7|11330.8|11330.1|457
1645455300000|2022-02-21 14:55:00|11334.8|11333.9|11334.1|11333.5|11336.2|11335.4|11333.3|11332.7|378
1645455600000|2022-02-21 15:00:00|11333.9|11333.3|11334.3|11333.4|11334.7|11334.1|11331.8|11331.2|463
1645455900000|2022-02-21 15:05:00|11334.2|11333.3|11344.6|11343.7|11345.1|11344.4|11334.2|11333.3|553
1645456200000|2022-02-21 15:10:00|11344.7|11344.1|11334.6|11333.7|11345.1|11344.3|11333.6|11332.7|592
1645456500000|2022-02-21 15:15:00|11334.7|11333.8|11335.4|11334.5|11338.3|11337.4|11333.3|11332.5|476
1645456800000|2022-02-21 15:20:00|11335.1|11334.2|11331.8|11330.9|11337.2|11336.5|11330.3|11329.5|481
1645457100000|2022-02-21 15:25:00|11331.7|11330.8|11332|11331.1|11332.6|11331.9|11326.4|11325.5|469
1645457400000|2022-02-21 15:30:00|11331.8|11331.2|11336.3|11335.4|11337|11336.2|11330.5|11329.6|366
1645457700000|2022-02-21 15:35:00|11336.2|11335.3|11338.6|11337.7|11338.8|11337.9|11334.1|11333.2|359
1645458000000|2022-02-21 15:40:00|11338.5|11337.6|11339.1|11338.2|11340.5|11339.7|11335|11334.1|399
1645458300000|2022-02-21 15:45:00|11339.4|11338.5|11336.8|11336.2|11342.3|11341.3|11336.8|11336|507
1645458600000|2022-02-21 15:50:00|11336.9|11336|11336.3|11335.4|11340.3|11339.4|11333.9|11333|518
1645458900000|2022-02-21 15:55:00|11336.4|11335.5|11336.8|11335.9|11338.5|11337.6|11334.5|11333.8|644
1645459200000|2022-02-21 16:00:00|11336.7|11335.8|11337.3|11336.4|11339.1|11338.3|11335.3|11334.5|631
1645459500000|2022-02-21 16:05:00|11337.2|11336.3|11338.2|11337.6|11338.9|11338|11335.8|11334.9|314
1645459800000|2022-02-21 16:10:00|11338.1|11337.5|11339|11338.1|11341|11340.1|11338.1|11337.4|337
1645460100000|2022-02-21 16:15:00|11338.9|11338|11339.3|11338.4|11340.5|11339.6|11338|11337.1|325
1645460400000|2022-02-21 16:20:00|11339.2|11338.3|11337.9|11337|11339.4|11338.5|11336.9|11336.3|302
1645460700000|2022-02-21 16:25:00|11337.8|11336.9|11339.3|11338.4|11340.1|11339.3|11336.8|11336.2|287
1645461000000|2022-02-21 16:30:00|11339.4|11338.5|11339.5|11338.9|11340.3|11339.4|11338.3|11337.6|257
1645461300000|2022-02-21 16:35:00|11339.6|11339|11339.3|11338.4|11341.1|11340.2|11338.8|11338.2|235
1645461600000|2022-02-21 16:40:00|11339.4|11338.5|11342.2|11341.6|11343.1|11342.2|11338.2|11337.6|303
1645461900000|2022-02-21 16:45:00|11342|11341.1|11345|11344.1|11345.3|11344.4|11340.7|11339.9|335
1645462200000|2022-02-21 16:50:00|11345.1|11344.2|11346.3|11345.4|11346.3|11345.5|11343.9|11343.1|242
1645462500000|2022-02-21 16:55:00|11346.2|11345.3|11346.9|11346|11347.6|11346.7|11344.4|11343.6|384
1645462800000|2022-02-21 17:00:00|11347.1|11346.2|11348.5|11347.9|11349.7|11348.8|11347|11346.1|319
1645463100000|2022-02-21 17:05:00|11348.6|11348|11344.2|11343.3|11349|11348.1|11343.4|11342.5|268
1645463400000|2022-02-21 17:10:00|11344.1|11343.2|11343.2|11342.3|11345|11344.1|11343|11342.1|183
1645463700000|2022-02-21 17:15:00|11343.1|11342.2|11344.1|11343.2|11344.3|11343.4|11343|11341.9|146
1645464000000|2022-02-21 17:20:00|11344|11343.4|11345.5|11344.6|11348.1|11346.7|11339.7|11338.8|347
1645464300000|2022-02-21 17:25:00|11345.6|11344.7|11344.1|11343.2|11346.3|11345.4|11344|11343.1|163
1645464600000|2022-02-21 17:30:00|11343.6|11342.7|11344.1|11343.2|11344.8|11343.9|11343|11342.1|155
1645464900000|2022-02-21 17:35:00|11344|11343.1|11341.3|11340.4|11344.4|11343.7|11341.2|11340.3|193
1645465200000|2022-02-21 17:40:00|11341|11340.1|11338.4|11337.5|11341.7|11340.8|11338.2|11337.4|197
1645465500000|2022-02-21 17:45:00|11338.6|11337.7|11340.4|11339.5|11340.4|11339.5|11337.6|11336.7|260
1645465800000|2022-02-21 17:50:00|11340.2|11339.3|11338.8|11337.9|11340.5|11339.6|11337.7|11336.8|181
1645466100000|2022-02-21 17:55:00|11338.9|11338|11336.8|11335.9|11339.8|11339|11336|11335.2|196
1645466400000|2022-02-21 18:00:00|11337|11336.1|11332.2|11331.3|11343.8|11342.5|11331.9|11330.7|631
1645466700000|2022-02-21 18:05:00|11332.1|11331.2|11327.5|11326.6|11332.1|11331.2|11326.6|11325.7|447
1645467000000|2022-02-21 18:10:00|11327.7|11326.9|11326.6|11325.7|11327.9|11326.9|11325.4|11324.5|175
1645467300000|2022-02-21 18:15:00|11326.3|11325.4|11319.6|11318.7|11326.3|11325.4|11319.5|11318.6|358
1645467600000|2022-02-21 18:20:00|11320|11318.8|11321.5|11320.6|11322.2|11321.3|11317.9|11317|379
1645467900000|2022-02-21 18:25:00|11321.7|11320.8|11324.1|11323.2|11324.2|11323.3|11320.3|11319.4|195
1645468200000|2022-02-21 18:30:00|11324|11323.1|11325.4|11324.5|11326.8|11325.9|11324|11323.1|254
1645468500000|2022-02-21 18:35:00|11325.5|11324.6|11328.9|11328|11329.6|11328.7|11324.9|11324.1|240
1645468800000|2022-02-21 18:40:00|11328.8|11327.9|11323.2|11322.3|11329.3|11328.4|11323.1|11322.2|198
1645469100000|2022-02-21 18:45:00|11323.3|11322.4|11323.9|11323|11325.9|11325|11323.2|11322.3|220
1645469400000|2022-02-21 18:50:00|11323.6|11322.7|11320|11319.1|11324.1|11323.2|11319.6|11318.7|346
1645469700000|2022-02-21 18:55:00|11320.1|11319.2|11317.8|11316.9|11320.5|11319.6|11317.1|11316.2|312
1645470000000|2022-02-21 19:00:00|11317.7|11316.8|11313.3|11312.4|11318|11317.1|11310.9|11310|745
1645470300000|2022-02-21 19:05:00|11313.2|11312.3|11310.6|11309.7|11313.2|11312.3|11310.3|11309.4|363
1645470600000|2022-02-21 19:10:00|11310.7|11309.8|11309.6|11308.7|11311.1|11310.2|11309.3|11308.6|318
1645470900000|2022-02-21 19:15:00|11309.7|11308.8|11307.6|11306.7|11310.3|11309.4|11307.1|11306.2|476
1645471200000|2022-02-21 19:20:00|11307.7|11306.8|11309.7|11308.8|11311.9|11311|11307.1|11306.2|444
1645471500000|2022-02-21 19:25:00|11309.9|11309|11309.3|11308.4|11310.2|11309.3|11307.3|11306.4|409
1645471800000|2022-02-21 19:30:00|11309.4|11308.5|11309.3|11308.4|11314.3|11313.4|11309.1|11308.2|476
1645472100000|2022-02-21 19:35:00|11309.4|11308.5|11312.6|11311.7|11314.1|11313.2|11307.5|11306.6|555
1645472400000|2022-02-21 19:40:00|11312.4|11311.5|11314.3|11313.4|11314.6|11313.7|11311.9|11311|339
1645472700000|2022-02-21 19:45:00|11314.6|11313.7|11320.3|11319.4|11320.7|11319.8|11314.3|11313.4|560
1645473000000|2022-02-21 19:50:00|11320.4|11319.5|11320.3|11319.4|11321.3|11320.4|11318.7|11317.8|394
1645473300000|2022-02-21 19:55:00|11320.2|11319.3|11318.9|11318|11320.8|11319.9|11318.6|11317.7|299
1645473600000|2022-02-21 20:00:00|11319|11318.1|11316.6|11315.7|11319.2|11318.3|11315.8|11314.9|255
1645473900000|2022-02-21 20:05:00|11316.7|11315.8|11314.1|11313.2|11317.7|11316.8|11313.7|11312.8|212
1645474200000|2022-02-21 20:10:00|11313.8|11312.9|11310.4|11309.5|11314.1|11313.2|11309.3|11308.4|245
1645474500000|2022-02-21 20:15:00|11310.3|11309.4|11311.1|11310.2|11311.9|11311|11310.1|11309.2|103
1645474800000|2022-02-21 20:20:00|11310.9|11310|11309.7|11308.8|11311.7|11310.8|11309.5|11308.6|178
1645475100000|2022-02-21 20:25:00|11309.6|11308.7|11309.7|11308.8|11310.4|11309.5|11308.7|11307.8|106
1645475400000|2022-02-21 20:30:00|11309.6|11308.7|11308.7|11307.8|11309.8|11308.9|11308|11307.4|118
1645475700000|2022-02-21 20:35:00|11308.6|11307.7|11309.4|11308.5|11309.7|11308.8|11307.9|11307|124
1645476000000|2022-02-21 20:40:00|11310.1|11309.2|11311.8|11310.9|11312.1|11311.2|11310|11309.1|129
1645476300000|2022-02-21 20:45:00|11311.7|11310.8|11312.8|11311.9|11314.1|11313.2|11311.7|11310.8|130
1645476600000|2022-02-21 20:50:00|11312.9|11312|11312.5|11311.6|11314.5|11313.6|11312.4|11311.5|153
1645476900000|2022-02-21 20:55:00|11312.4|11311.5|11315.5|11314.6|11315.7|11314.8|11312.4|11311.5|204
1645477200000|2022-02-21 21:00:00|11315.4|11314.5|11317.3|11316.4|11318.3|11317.4|11315|11314.1|192
1645477500000|2022-02-21 21:05:00|11317.4|11316.5|11315|11314.1|11319.5|11318.6|11314.9|11314|260
1645477800000|2022-02-21 21:10:00|11315.1|11314.2|11316.2|11315.3|11316.9|11316|11314.9|11314|134
1645478100000|2022-02-21 21:15:00|11316.5|11315.6|11319.2|11318.3|11319.4|11318.5|11316.2|11315.4|154
1645478400000|2022-02-21 21:20:00|11319.1|11318.2|11317.3|11316.4|11319.1|11318.2|11317.3|11316.4|210
1645478700000|2022-02-21 21:25:00|11317.6|11316.7|11313.8|11312.9|11317.6|11316.7|11313.5|11312.6|222
1645479000000|2022-02-21 21:30:00|11313.7|11312.8|11312.8|11311.9|11316.9|11316|11312.5|11311.6|162
1645479300000|2022-02-21 21:35:00|11312.7|11311.8|11309.1|11308.2|11312.8|11311.9|11308.7|11307.8|193
1645479600000|2022-02-21 21:40:00|11308.8|11307.9|11311.1|11310.2|11311.8|11310.9|11308.8|11307.9|147
1645479900000|2022-02-21 21:45:00|11311.5|11310.6|11312.2|11311.3|11314.2|11313.3|11310.8|11309.9|201
1645480200000|2022-02-21 21:50:00|11312.1|11311.2|11311.3|11310.4|11312.2|11311.3|11310.7|11309.8|132
1645480500000|2022-02-21 21:55:00|11311.4|11310.5|11313.9|11307.9|11314.3|11310.5|11308.7|11306|151
1645480800000|2022-02-21 22:00:00|11313.7|11307.7|11317.5|11311.5|11317.5|11311.5|11313.6|11307.6|64
1645481100000|2022-02-21 22:05:00|11317.8|11311.8|11315.6|11309.6|11317.8|11311.8|11315.1|11309.1|74
1645481400000|2022-02-21 22:10:00|11316.1|11310.1|11311.3|11307.4|11316.1|11310.1|11309.7|11306.4|286
1645481700000|2022-02-21 22:15:00|11311.6|11307.5|11312.3|11307.4|11316.3|11310.3|11309.5|11306|254
1645482000000|2022-02-21 22:20:00|11312.6|11307.6|11312.4|11307.6|11315.2|11309.2|11309.6|11306|217
1645482300000|2022-02-21 22:25:00|11312.5|11307.5|11309.8|11308.2|11315.4|11309.4|11308.3|11304.6|357
1645482600000|2022-02-21 22:30:00|11309.7|11308.1|11308.2|11306.7|11311|11308.2|11308|11305.8|303
1645482900000|2022-02-21 22:35:00|11308.8|11306.5|11308.1|11306.6|11309.2|11307.1|11307.6|11305.9|256
1645483200000|2022-02-21 22:40:00|11308.2|11306.2|11308.3|11306.9|11309.3|11307.3|11307.6|11306.2|174
1645483500000|2022-02-21 22:45:00|11307.9|11307|11308.3|11306.8|11309.3|11307.4|11307.5|11306.5|213
1645483800000|2022-02-21 22:50:00|11308.2|11306.7|11308.4|11306.8|11309.2|11307.1|11307.6|11306.5|243
1645484100000|2022-02-21 22:55:00|11308.2|11307|11308.3|11306.8|11309.3|11307|11307.3|11305.9|191
1645484400000|2022-02-21 23:00:00|11307.9|11306.7|11306.1|11305.1|11310.5|11308.5|11305.7|11304.2|861
1645484700000|2022-02-21 23:05:00|11306.2|11305.3|11304.3|11303.4|11307.1|11305.5|11303.8|11302.9|432
1645485000000|2022-02-21 23:10:00|11304.2|11303.3|11303.2|11302.3|11304.6|11303.7|11302.2|11301.2|333
1645485300000|2022-02-21 23:15:00|11303.1|11302.2|11300.6|11299.7|11303.6|11302.7|11300.6|11299.7|350
1645485600000|2022-02-21 23:20:00|11300.8|11299.9|11298|11297.1|11301.3|11300.4|11297.7|11296.8|265
1645485900000|2022-02-21 23:25:00|11297.7|11296.8|11301.7|11300.8|11303|11302.1|11297.6|11296.7|378
1645486200000|2022-02-21 23:30:00|11301.6|11300.7|11303.6|11302.7|11304.3|11303.4|11301.1|11300.2|332
1645486500000|2022-02-21 23:35:00|11303.7|11302.8|11306.4|11305.5|11307.4|11306.5|11303.2|11302.3|369
1645486800000|2022-02-21 23:40:00|11306.3|11305.4|11299.6|11298.7|11306.4|11305.4|11296.8|11295.6|446
1645487100000|2022-02-21 23:45:00|11299.5|11298.6|11303.5|11302.6|11304.2|11303.3|11298.5|11297.6|260
1645487400000|2022-02-21 23:50:00|11303.6|11302.7|11305.6|11304.7|11306.2|11305.3|11303|11302.1|234
1645487700000|2022-02-21 23:55:00|11305.9|11305|11309.8|11308.9|11309.9|11309|11305.8|11304.9|285
1645488000000|2022-02-22 00:00:00|11309.9|11309|11310.8|11309.9|11311|11310.2|11307.6|11306.8|415
1645488300000|2022-02-22 00:05:00|11310.6|11310|11313.9|11313|11314.9|11314|11310.6|11309.9|383
1645488600000|2022-02-22 00:10:00|11313.8|11312.9|11312.7|11311.8|11314.3|11313.4|11312.2|11311.3|202
1645488900000|2022-02-22 00:15:00|11312.8|11311.9|11316.1|11315.5|11316.5|11315.9|11310.7|11309.9|256
1645489200000|2022-02-22 00:20:00|11316.3|11315.4|11316.5|11315.9|11318|11317.3|11315|11314.3|276
1645489500000|2022-02-22 00:25:00|11316.3|11315.7|11317.2|11316.3|11317.7|11317|11315.7|11314.9|285
1645489800000|2022-02-22 00:30:00|11317.1|11316.2|11313|11312.1|11319.6|11318.7|11311.8|11311|489
1645490100000|2022-02-22 00:35:00|11313.3|11312.4|11317.1|11316.5|11317.1|11316.5|11313.3|11312.4|235
1645490400000|2022-02-22 00:40:00|11317|11316.4|11318.5|11317.6|11318.5|11317.6|11315.8|11315.1|262
1645490700000|2022-02-22 00:45:00|11318.6|11317.9|11319.5|11318.9|11319.7|11319|11317.5|11316.7|246
1645491000000|2022-02-22 00:50:00|11319.6|11319|11316.7|11315.8|11320.4|11319.7|11315.3|11314.6|351
1645491300000|2022-02-22 00:55:00|11316.8|11315.9|11314.4|11313.5|11317.2|11316.4|11313.1|11312.4|338
1645491600000|2022-02-22 01:00:00|11314.2|11313.3|11310|11309.1|11316.6|11315.7|11309.9|11309|455
1645491900000|2022-02-22 01:05:00|11309.9|11309.3|11310|11309.1|11311.4|11310.5|11307.1|11306.4|513
1645492200000|2022-02-22 01:10:00|11309.6|11309|11305|11304.1|11309.8|11309|11305|11304.1|422
1645492500000|2022-02-22 01:15:00|11305.1|11304.2|11306.2|11305.3|11306.6|11305.9|11301.9|11301.1|672
1645492800000|2022-02-22 01:20:00|11306.1|11305.2|11306.5|11305.6|11307.3|11306.5|11305.2|11304.4|468
1645493100000|2022-02-22 01:25:00|11306.4|11305.9|11305.6|11305|11308.7|11307.9|11304.6|11303.8|496
1645493400000|2022-02-22 01:30:00|11305.7|11304.8|11307.6|11307|11308.3|11307.6|11304.7|11303.8|468
1645493700000|2022-02-22 01:35:00|11307.7|11307.1|11308.8|11308.2|11309.5|11308.7|11306.3|11305.5|396
1645494000000|2022-02-22 01:40:00|11308.7|11308.1|11306.2|11305.3|11309|11308.2|11306.1|11305.2|224
1645494300000|2022-02-22 01:45:00|11306.1|11305.2|11301.8|11300.9|11306.4|11305.6|11300|11299.3|460
1645494600000|2022-02-22 01:50:00|11301.7|11301.1|11303.2|11302.6|11303.6|11303|11301.3|11300.4|582
1645494900000|2022-02-22 01:55:00|11303.4|11302.8|11304.2|11303.6|11306|11305.1|11302.5|11301.9|481
1645495200000|2022-02-22 02:00:00|11304.3|11303.7|11302.2|11301.6|11304.3|11303.7|11298.2|11297.5|552
1645495500000|2022-02-22 02:05:00|11302.3|11301.7|11306|11305.4|11307.8|11307|11302.2|11301.4|325
1645495800000|2022-02-22 02:10:00|11306.1|11305.5|11309.4|11308.5|11309.7|11308.9|11304.4|11303.7|420
1645496100000|2022-02-22 02:15:00|11309.5|11308.6|11309.8|11308.9|11310|11309.2|11307.7|11307.1|337
1645496400000|2022-02-22 02:20:00|11309.3|11308.7|11308|11307.4|11309.3|11308.7|11307.3|11306.6|289
1645496700000|2022-02-22 02:25:00|11307.8|11307.2|11306.1|11305.2|11308.1|11307.5|11306.1|11305.2|280
1645497000000|2022-02-22 02:30:00|11305.7|11304.8|11307|11306.1|11307.9|11307.1|11304.6|11303.7|319
1645497300000|2022-02-22 02:35:00|11306.9|11306|11306.5|11305.6|11307.7|11307|11305.4|11304.6|294
1645497600000|2022-02-22 02:40:00|11306.6|11305.7|11306.5|11305.9|11306.9|11306.1|11305.6|11304.7|252
1645497900000|2022-02-22 02:45:00|11306.6|11306|11307.7|11307.1|11308.4|11307.6|11306.4|11305.8|163
1645498200000|2022-02-22 02:50:00|11307.8|11307.2|11302.9|11302|11307.8|11307.2|11302.6|11301.9|303
1645498500000|2022-02-22 02:55:00|11302.7|11302.1|11304.9|11304.3|11305.4|11304.8|11301.2|11300.6|505
1645498800000|2022-02-22 03:00:00|11305|11304.4|11302.4|11301.8|11305.1|11304.5|11301.5|11300.9|307
1645499100000|2022-02-22 03:05:00|11302.5|11301.6|11301.7|11301.1|11304.1|11303.4|11301.2|11300.5|318
1645499400000|2022-02-22 03:10:00|11301.6|11301|11299.2|11298.6|11302.9|11302.2|11299.1|11298.4|353
1645499700000|2022-02-22 03:15:00|11299.4|11298.5|11298.5|11297.6|11299.6|11298.8|11296.9|11296|298
1645500000000|2022-02-22 03:20:00|11298.4|11297.5|11299.3|11298.7|11300|11299.3|11297.8|11297.1|256
1645500300000|2022-02-22 03:25:00|11299.5|11298.6|11300|11299.1|11300.3|11299.7|11299|11298.4|197
1645500600000|2022-02-22 03:30:00|11299.9|11299.3|11299.3|11298.7|11300.2|11299.5|11297|11296.3|343
1645500900000|2022-02-22 03:35:00|11299.2|11298.6|11290.2|11289.6|11299.2|11298.6|11288.4|11287.5|455
1645501200000|2022-02-22 03:40:00|11290.1|11289.5|11294.5|11293.6|11294.9|11294|11289.1|11288.3|357
1645501500000|2022-02-22 03:45:00|11294.6|11293.7|11291.7|11291.1|11295.4|11294.7|11291.5|11290.8|327
1645501800000|2022-02-22 03:50:00|11291.8|11291.2|11294|11293.4|11294.4|11293.6|11291.5|11290.8|316
1645502100000|2022-02-22 03:55:00|11294.1|11293.2|11292.7|11292.1|11294.2|11293.5|11291.5|11290.8|304
1645502400000|2022-02-22 04:00:00|11292.8|11292.2|11294.7|11294.1|11296.6|11295.9|11292.8|11292.2|313
1645502700000|2022-02-22 04:05:00|11294.8|11293.9|11297.3|11296.7|11297.4|11296.8|11294.7|11293.9|319
1645503000000|2022-02-22 04:10:00|11297.5|11296.9|11296.8|11296.2|11297.9|11297.2|11295.4|11294.7|230
1645503300000|2022-02-22 04:15:00|11297.3|11296.4|11298|11297.1|11298.9|11298.1|11296.8|11296|346
1645503600000|2022-02-22 04:20:00|11298.1|11297.2|11299|11298.4|11300.4|11299.8|11298.1|11297.2|253
1645503900000|2022-02-22 04:25:00|11299.1|11298.5|11299.5|11298.9|11300.8|11300|11298.5|11297.8|292
1645504200000|2022-02-22 04:30:00|11299.4|11298.8|11298.7|11298.1|11300.1|11299.5|11298.5|11297.9|226
1645504500000|2022-02-22 04:35:00|11298.8|11298.2|11299.2|11298.6|11300.1|11299.5|11298.4|11297.6|185
1645504800000|2022-02-22 04:40:00|11299.1|11298.5|11298.9|11298.3|11300.1|11299.5|11298.4|11297.8|245
1645505100000|2022-02-22 04:45:00|11298.7|11298.1|11295.2|11294.3|11299|11298.4|11293.3|11292.5|408
1645505400000|2022-02-22 04:50:00|11295.1|11294.2|11296.5|11295.6|11297.1|11296.2|11294.7|11294|301
1645505700000|2022-02-22 04:55:00|11296.4|11295.9|11299.1|11298.5|11300.8|11300|11296.2|11295.5|433
1645506000000|2022-02-22 05:00:00|11299.2|11298.3|11301.6|11300.7|11303|11302.1|11298|11297.4|422
1645506300000|2022-02-22 05:05:00|11301.9|11301.3|11302.3|11301.7|11303.5|11302.9|11301.4|11300.7|270
1645506600000|2022-02-22 05:10:00|11302.2|11301.6|11302|11301.4|11302.8|11302|11301.8|11301.2|166
1645506900000|2022-02-22 05:15:00|11302.2|11301.3|11304.9|11304.3|11304.9|11304.3|11302|11301.3|188
1645507200000|2022-02-22 05:20:00|11304.8|11304.2|11307|11306.4|11307.3|11306.5|11304.3|11303.7|199
1645507500000|2022-02-22 05:25:00|11306.9|11306.3|11307.9|11307|11308.3|11307.6|11306.5|11305.7|353
1645507800000|2022-02-22 05:30:00|11307.8|11306.9|11306.2|11305.6|11307.9|11307.2|11305.8|11305.2|323
1645508100000|2022-02-22 05:35:00|11306.1|11305.3|11306|11305.4|11307.5|11306.8|11305.4|11304.8|240
1645508400000|2022-02-22 05:40:00|11305.8|11305.2|11306.4|11305.8|11307|11306.3|11305.5|11304.6|311
1645508700000|2022-02-22 05:45:00|11306.8|11305.9|11307.6|11307|11308|11307.2|11306.4|11305.8|230
1645509000000|2022-02-22 05:50:00|11307.8|11306.9|11306.8|11306.2|11308.1|11307.3|11306.5|11305.8|232
1645509300000|2022-02-22 05:55:00|11306.7|11306.1|11307|11306.4|11309.6|11309|11306.2|11305.5|386
1645509600000|2022-02-22 06:00:00|11307.1|11306.5|11303.5|11302.6|11307.4|11306.8|11301.9|11301.3|382
1645509900000|2022-02-22 06:05:00|11303.2|11302.7|11301.4|11300.8|11304.5|11303.9|11300.8|11300.2|348
1645510200000|2022-02-22 06:10:00|11301.6|11300.7|11300.7|11299.8|11302.7|11301.8|11300.1|11299.3|286
1645510500000|2022-02-22 06:15:00|11300.8|11299.9|11302.9|11302|11303.1|11302.5|11300.5|11299.7|283
1645510800000|2022-02-22 06:20:00|11302.8|11301.9|11306.1|11305.2|11306.3|11305.4|11302.8|11301.9|186
1645511100000|2022-02-22 06:25:00|11306|11305.1|11308|11307.1|11308.6|11307.7|11305.8|11305.1|333
1645511400000|2022-02-22 06:30:00|11308.1|11307.2|11309.3|11308.4|11309.8|11309|11307.3|11306.4|306
1645511700000|2022-02-22 06:35:00|11309.4|11308.5|11305.6|11305|11309.6|11308.9|11305.6|11304.9|309
1645512000000|2022-02-22 06:40:00|11305.8|11304.9|11308.3|11307.4|11310.5|11309.9|11305.1|11304.4|453
1645512300000|2022-02-22 06:45:00|11308.4|11307.5|11312|11311.1|11313|11312.4|11307.7|11307.1|347
1645512600000|2022-02-22 06:50:00|11311.8|11311.2|11303.4|11302.5|11312.4|11311.7|11302.8|11301.9|547
1645512900000|2022-02-22 06:55:00|11303.3|11302.4|11304.7|11303.8|11305.3|11304.4|11300.2|11299.4|513
1645513200000|2022-02-22 07:00:00|11304.8|11303.9|11302.1|11301.2|11306|11305.2|11300.9|11300.2|651
1645513500000|2022-02-22 07:05:00|11301.9|11301.3|11304.1|11303.2|11304.4|11303.7|11301.1|11300.2|493
1645513800000|2022-02-22 07:10:00|11304|11303.1|11304.4|11303.5|11305.8|11304.9|11301.6|11301|568
1645514100000|2022-02-22 07:15:00|11304.5|11303.6|11295.3|11294.7|11305|11304.1|11293.7|11292.8|695
1645514400000|2022-02-22 07:20:00|11295.2|11294.6|11296.2|11295.6|11299.5|11298.8|11293.9|11293.3|730
1645514700000|2022-02-22 07:25:00|11296.6|11295.7|11296.9|11296|11298.6|11297.8|11292.9|11292.2|648
1645515000000|2022-02-22 07:30:00|11296.7|11296.1|11297.9|11297|11299.9|11299.2|11296.2|11295.4|723
1645515300000|2022-02-22 07:35:00|11297.8|11297.2|11298.9|11298.3|11299|11298.4|11294.4|11293.7|657
1645515600000|2022-02-22 07:40:00|11299|11298.4|11298.4|11297.5|11299|11298.4|11294.4|11293.8|651
1645515900000|2022-02-22 07:45:00|11298.3|11297.4|11304.6|11303.7|11305.7|11304.8|11297.7|11296.9|773
1645516200000|2022-02-22 07:50:00|11304.4|11303.5|11304.9|11304.3|11306.3|11305.4|11301.1|11300.2|829
1645516500000|2022-02-22 07:55:00|11304.7|11304.1|11297.1|11296.5|11304.7|11304.1|11297|11296.4|890
1645516800000|2022-02-22 08:00:00|11297|11296.4|11295.6|11294.7|11298.7|11297.9|11295.5|11294.7|776
1645517100000|2022-02-22 08:05:00|11295.7|11294.8|11299.4|11298.8|11299.6|11298.9|11293.4|11292.6|813
1645517400000|2022-02-22 08:10:00|11299.3|11298.7|11311.9|11311|11312.7|11311.8|11299|11298.3|949
1645517700000|2022-02-22 08:15:00|11312.2|11311.3|11313.7|11312.8|11317.2|11316.3|11309.2|11308.3|1028
1645518000000|2022-02-22 08:20:00|11313.6|11313|11318.3|11317.4|11318.9|11318.1|11312.3|11311.5|854
1645518300000|2022-02-22 08:25:00|11318.4|11317.5|11322.1|11321.2|11326.7|11325.8|11315.4|11314.7|903
1645518600000|2022-02-22 08:30:00|11322.3|11321.4|11321.8|11321.2|11323.7|11323|11316.2|11315.3|994
1645518900000|2022-02-22 08:35:00|11321.7|11321.1|11314.3|11313.4|11322.3|11321.5|11313.7|11312.8|680
1645519200000|2022-02-22 08:40:00|11314.1|11313.5|11322.3|11321.4|11322.9|11322|11313.5|11312.6|666
1645519500000|2022-02-22 08:45:00|11322.1|11321.2|11321.6|11320.7|11322.8|11321.9|11319.3|11318.6|781
1645519800000|2022-02-22 08:50:00|11321.7|11320.8|11325.4|11324.5|11326.5|11325.9|11320.5|11319.6|757
1645520100000|2022-02-22 08:55:00|11325.5|11324.6|11326.8|11325.3|11328.6|11327.7|11321.6|11320.7|709
1645520400000|2022-02-22 09:00:00|11326.7|11325.2|11327.2|11326.6|11330.6|11329.7|11323.9|11323|763
1645520700000|2022-02-22 09:05:00|11327.1|11326.5|11329.2|11328.3|11329.3|11328.4|11326.4|11325.7|721
1645521000000|2022-02-22 09:10:00|11329|11328.1|11330.4|11329.5|11335.1|11334.2|11328.5|11327.8|747
1645521300000|2022-02-22 09:15:00|11330.3|11329.4|11332.2|11331.6|11332.8|11332.1|11330|11329.3|625
1645521600000|2022-02-22 09:20:00|11332.4|11331.5|11332.3|11331.7|11334.8|11334.2|11331.2|11330.5|609
1645521900000|2022-02-22 09:25:00|11332.4|11331.5|11335.4|11334.8|11337.3|11336.5|11332.4|11331.5|600
1645522200000|2022-02-22 09:30:00|11335.5|11334.9|11333.6|11333|11335.8|11335.1|11331|11330.3|657
1645522500000|2022-02-22 09:35:00|11333.5|11332.7|11328.6|11327.7|11334.4|11333.8|11328.5|11327.6|523
1645522800000|2022-02-22 09:40:00|11328.7|11327.8|11328|11327.1|11329.2|11328.4|11327.1|11326.2|563
1645523100000|2022-02-22 09:45:00|11327.9|11327.3|11324.7|11323.8|11328.4|11327.6|11324.4|11323.7|511
1645523400000|2022-02-22 09:50:00|11324.8|11323.9|11321.1|11320.5|11326|11325.2|11320.2|11319.3|636
1645523700000|2022-02-22 09:55:00|11321|11320.4|11319.7|11319.1|11321.2|11320.6|11315|11314.2|656
1645524000000|2022-02-22 10:00:00|11320.1|11319.5|11327|11326.1|11327.3|11326.4|11318.9|11318|671
1645524300000|2022-02-22 10:05:00|11326.8|11325.9|11330.9|11330|11331|11330.2|11326.1|11325.2|562
1645524600000|2022-02-22 10:10:00|11330.8|11329.9|11332.2|11331.3|11332.7|11332|11328.1|11327.3|602
1645524900000|2022-02-22 10:15:00|11332.3|11331.4|11338.2|11337.6|11338.4|11337.8|11331.5|11330.6|687
1645525200000|2022-02-22 10:20:00|11338.3|11337.7|11341.9|11341|11344.4|11343.6|11337.3|11336.7|878
1645525500000|2022-02-22 10:25:00|11342|11341.1|11340.6|11339.7|11342.5|11341.6|11339.8|11339.2|611
1645525800000|2022-02-22 10:30:00|11340.3|11339.8|11335.4|11334.8|11341.4|11340.5|11335.4|11334.6|626
1645526100000|2022-02-22 10:35:00|11335.8|11334.9|11343.5|11342.9|11343.8|11343|11335.4|11334.6|768
1645526400000|2022-02-22 10:40:00|11343.7|11342.8|11342.6|11342|11345.2|11344.4|11341.2|11340.6|757
1645526700000|2022-02-22 10:45:00|11342.9|11342.3|11345.5|11344.9|11349|11348.1|11341.7|11341.1|981
1645527000000|2022-02-22 10:50:00|11345.2|11344.6|11355.7|11354.8|11367.4|11366.5|11345.2|11344.6|1251
1645527300000|2022-02-22 10:55:00|11355.6|11354.7|11352.8|11351.9|11359.2|11358.3|11352|11351.1|844
1645527600000|2022-02-22 11:00:00|11353.1|11352.2|11353.5|11352.6|11355.8|11354.9|11350.1|11349.3|792
1645527900000|2022-02-22 11:05:00|11353.4|11352.5|11353.1|11352.5|11355|11354.2|11350.7|11350|873
1645528200000|2022-02-22 11:10:00|11353.2|11352.6|11352.7|11351.8|11355.1|11354.5|11350.8|11350|707
1645528500000|2022-02-22 11:15:00|11352.8|11351.9|11357.3|11356.4|11359.4|11358.6|11352.2|11351.6|742
1645528800000|2022-02-22 11:20:00|11357.4|11356.5|11353.9|11353|11358.4|11357.8|11353.7|11352.8|812
1645529100000|2022-02-22 11:25:00|11353.8|11352.9|11353.4|11352.5|11355.6|11355|11352.9|11352.2|621
1645529400000|2022-02-22 11:30:00|11353.5|11352.6|11347.1|11346.5|11354.5|11353.7|11346.3|11345.4|645
1645529700000|2022-02-22 11:35:00|11346.8|11345.9|11340.2|11339.3|11347|11346.1|11339.5|11338.6|665
1645530000000|2022-02-22 11:40:00|11340.5|11339.6|11343.6|11342.7|11344.7|11344.1|11337.5|11336.6|604
1645530300000|2022-02-22 11:45:00|11343.7|11342.8|11348.6|11347.7|11349.1|11348.3|11342|11341.3|563
1645530600000|2022-02-22 11:50:00|11348.4|11347.8|11346.4|11345.8|11350.2|11349.3|11346.4|11345.6|689
1645530900000|2022-02-22 11:55:00|11346.5|11345.9|11346.5|11345.6|11348.1|11347.2|11343.1|11342.2|775
1645531200000|2022-02-22 12:00:00|11346.6|11345.7|11351|11350.1|11351.7|11350.9|11345.9|11345.2|803
1645531500000|2022-02-22 12:05:00|11350.8|11350.2|11344.5|11343.9|11350.8|11350.2|11343.8|11343|644
1645531800000|2022-02-22 12:10:00|11344.6|11343.7|11354.2|11353.3|11354.7|11354|11343.6|11342.7|787
1645532100000|2022-02-22 12:15:00|11354.3|11353.4|11356.6|11355.7|11359.9|11359|11353.3|11352.4|750
1645532400000|2022-02-22 12:20:00|11356.5|11355.6|11354.9|11354.3|11357.7|11356.9|11354.8|11354.1|652
1645532700000|2022-02-22 12:25:00|11354.8|11354.2|11354.4|11353.8|11356|11355.3|11352.8|11352.2|559
1645533000000|2022-02-22 12:30:00|11354.1|11353.5|11354.6|11354|11355.3|11354.6|11351.1|11350.5|508
1645533300000|2022-02-22 12:35:00|11354.8|11353.9|11349.8|11349.2|11355.4|11354.8|11348.2|11347.6|602
1645533600000|2022-02-22 12:40:00|11349.9|11349.3|11354.2|11353.3|11354.2|11353.3|11348|11347.4|459
1645533900000|2022-02-22 12:45:00|11354|11353.4|11351.8|11350.9|11355.9|11355.2|11351.5|11350.8|596
1645534200000|2022-02-22 12:50:00|11351.7|11350.8|11347.3|11346.7|11353.6|11352.8|11347.2|11346.3|525
1645534500000|2022-02-22 12:55:00|11347.2|11346.6|11351.4|11350.5|11353.7|11353.1|11347.2|11346.6|780
1645534800000|2022-02-22 13:00:00|11351.5|11350.6|11351.7|11350.8|11354|11353.4|11350.3|11349.5|814
1645535100000|2022-02-22 13:05:00|11351.8|11350.9|11348.1|11347.2|11352.1|11351.3|11346.9|11346.2|720
1645535400000|2022-02-22 13:10:00|11347.9|11347|11342.3|11341.7|11348.1|11347.2|11341.8|11340.9|626
1645535700000|2022-02-22 13:15:00|11342.4|11341.8|11345.4|11344.5|11347.1|11346.4|11341.4|11340.5|596
1645536000000|2022-02-22 13:20:00|11345.5|11344.9|11345.8|11345.2|11346.7|11346|11343.2|11342.6|563
1645536300000|2022-02-22 13:25:00|11345.9|11345.3|11347.7|11347.1|11349.9|11349.2|11345.7|11345.1|539
1645536600000|2022-02-22 13:30:00|11347.9|11347.3|11344.9|11344|11349.1|11348.5|11344.7|11343.9|533
1645536900000|2022-02-22 13:35:00|11344.8|11344.2|11345.1|11344.5|11346.5|11345.9|11343.6|11342.8|562
1645537200000|2022-02-22 13:40:00|11345.2|11344.6|11341.3|11340.4|11346.5|11345.8|11341.1|11340.2|576
1645537500000|2022-02-22 13:45:00|11341.1|11340.5|11341.4|11340.5|11342.3|11341.6|11337.5|11336.8|498
1645537800000|2022-02-22 13:50:00|11341.6|11341|11340.7|11340.1|11344.7|11343.8|11340.6|11339.9|474
1645538100000|2022-02-22 13:55:00|11340.5|11339.9|11341.8|11340.9|11344.1|11343.4|11339.7|11339.1|593
1645538400000|2022-02-22 14:00:00|11341.5|11340.6|11341.8|11341.2|11343|11342.4|11339.4|11338.8|512
1645538700000|2022-02-22 14:05:00|11341.9|11341.3|11344.2|11343.6|11346.3|11345.7|11338.4|11337.8|547
1645539000000|2022-02-22 14:10:00|11344.3|11343.7|11339.8|11339.2|11347.4|11346.6|11339.8|11339|614
1645539300000|2022-02-22 14:15:00|11339.7|11339.1|11339.1|11338.2|11342.5|11341.9|11338.4|11337.8|559
1645539600000|2022-02-22 14:20:00|11339.2|11338.3|11339.3|11338.7|11340.1|11339.5|11337.4|11336.8|450
1645539900000|2022-02-22 14:25:00|11339.4|11338.8|11340.1|11339.2|11341.4|11340.7|11337.9|11337.2|504
1645540200000|2022-02-22 14:30:00|11340.2|11339.3|11342.9|11342.3|11344.1|11343.4|11339.9|11339.3|722
1645540500000|2022-02-22 14:35:00|11343|11342.4|11339.8|11339.2|11344.2|11343.6|11336.1|11335.2|777
1645540800000|2022-02-22 14:40:00|11339.9|11339.3|11343.7|11342.6|11343.7|11342.8|11338.7|11337.8|626
1645541100000|2022-02-22 14:45:00|11343.8|11342.7|11344.5|11343.9|11346.8|11346|11339.6|11338.8|965
1645541400000|2022-02-22 14:50:00|11344.6|11344|11346.5|11345.9|11346.7|11346|11343.1|11342.4|741
1645541700000|2022-02-22 14:55:00|11346.6|11346|11346.9|11346|11348.6|11348|11344.8|11344|762
1645542000000|2022-02-22 15:00:00|11347|11346.1|11349.2|11348.6|11351|11350.2|11342.8|11342.1|876
1645542300000|2022-02-22 15:05:00|11349.3|11348.7|11341|11340.4|11349.4|11348.7|11340.9|11340.3|803
1645542600000|2022-02-22 15:10:00|11341.1|11340.5|11345.7|11344.8|11347.3|11346.4|11339.5|11338.8|834
1645542900000|2022-02-22 15:15:00|11345.5|11344.9|11345.1|11344.5|11346.8|11346.1|11342.6|11341.9|781
1645543200000|2022-02-22 15:20:00|11345.3|11344.7|11340.8|11340.2|11347.2|11346.6|11340.4|11339.8|686
1645543500000|2022-02-22 15:25:00|11341.1|11340.4|11332.5|11331.9|11342.8|11341.9|11332.4|11331.7|765
1645543800000|2022-02-22 15:30:00|11332.7|11331.8|11335.1|11334.2|11338.9|11338.3|11331.1|11330.5|830
1645544100000|2022-02-22 15:35:00|11335|11334.1|11337.9|11337.3|11340.6|11339.7|11333.5|11332.9|750
1645544400000|2022-02-22 15:40:00|11337.6|11337|11341.6|11340.7|11342.1|11341.3|11336.2|11335.6|803
1645544700000|2022-02-22 15:45:00|11341.5|11340.6|11349.5|11348.6|11349.7|11349.1|11341.5|11340.6|968
1645545000000|2022-02-22 15:50:00|11349.2|11348.5|11349.7|11348.8|11350.6|11349.7|11342.9|11342.3|1058
1645545300000|2022-02-22 15:55:00|11349.6|11348.7|11335.6|11335|11349.6|11348.9|11332.9|11332.1|1454
1645545600000|2022-02-22 16:00:00|11335.7|11335.1|11340|11339.1|11340.2|11339.6|11331.6|11330.8|1184
1645545900000|2022-02-22 16:05:00|11339.4|11338.8|11340.4|11339.8|11342|11341.3|11336.8|11335.9|776
1645546200000|2022-02-22 16:10:00|11340.5|11339.9|11336.7|11336.1|11343.6|11342.8|11335.1|11334.2|670
1645546500000|2022-02-22 16:15:00|11336.8|11335.9|11338.9|11338.3|11339|11338.3|11335|11334.3|668
1645546800000|2022-02-22 16:20:00|11338.8|11338.2|11340.7|11339.8|11345.3|11344.6|11338.7|11338.1|597
1645547100000|2022-02-22 16:25:00|11340.5|11339.9|11341.5|11340.9|11346.2|11345.4|11340.5|11339.7|738
1645547400000|2022-02-22 16:30:00|11341.4|11340.8|11343.2|11342.6|11344.3|11343.7|11341|11340.4|693
1645547700000|2022-02-22 16:35:00|11343|11342.4|11347.7|11347.1|11347.8|11347.2|11341.6|11341|577
1645548000000|2022-02-22 16:40:00|11347.8|11347.2|11345|11344.4|11348.4|11347.8|11344|11343.2|597
1645548300000|2022-02-22 16:45:00|11345.1|11344.5|11351.7|11351.1|11351.7|11351.1|11343.6|11342.7|548
1645548600000|2022-02-22 16:50:00|11351.9|11351|11347.1|11346.5|11354.6|11353.8|11347.1|11346.4|720
1645548900000|2022-02-22 16:55:00|11346.9|11346.3|11343.8|11342.9|11348|11347.3|11342.8|11342.1|731
1645549200000|2022-02-22 17:00:00|11343.6|11343|11339|11338.1|11343.6|11343|11338.8|11338.1|543
1645549500000|2022-02-22 17:05:00|11339.1|11338.2|11339.4|11338.8|11340.2|11339.5|11337.4|11336.7|481
1645549800000|2022-02-22 17:10:00|11339.5|11338.9|11335.1|11334.5|11339.5|11338.9|11334.1|11333.5|395
1645550100000|2022-02-22 17:15:00|11335|11334.4|11331.5|11330.9|11335.1|11334.5|11330.7|11330|459
1645550400000|2022-02-22 17:20:00|11331.6|11331|11326|11325.4|11333.2|11332.4|11325.6|11325|417
1645550700000|2022-02-22 17:25:00|11325.9|11325.3|11329.7|11329.1|11330.2|11329.6|11325.3|11324.6|452
1645551000000|2022-02-22 17:30:00|11329.8|11329.2|11332.7|11331.8|11333.4|11332.7|11329|11328.4|416
1645551300000|2022-02-22 17:35:00|11332.6|11331.7|11332.5|11331.9|11334.2|11333.4|11331.7|11330.8|367
1645551600000|2022-02-22 17:40:00|11332.6|11332|11331.1|11330.2|11335.3|11334.6|11330.8|11330.2|406
1645551900000|2022-02-22 17:45:00|11331.2|11330.3|11331|11330.4|11332.9|11332|11330.6|11329.9|304
1645552200000|2022-02-22 17:50:00|11331.1|11330.5|11332.5|11331.9|11333|11332.4|11330.9|11330.2|347
1645552500000|2022-02-22 17:55:00|11332.6|11332|11334|11333.4|11334.7|11334|11332.6|11332|395
1645552800000|2022-02-22 18:00:00|11334.1|11333.1|11336|11335.4|11336.7|11336|11333|11332.4|505
1645553100000|2022-02-22 18:05:00|11336.2|11335.3|11337.3|11336.4|11338.7|11337.9|11335|11334.4|421
1645553400000|2022-02-22 18:10:00|11337.4|11336.8|11335.9|11335|11338.7|11338|11335.7|11334.9|294
1645553700000|2022-02-22 18:15:00|11335.8|11335.2|11329.3|11328.7|11336|11335.2|11328.6|11327.9|571
1645554000000|2022-02-22 18:20:00|11329.2|11328.6|11332.6|11332|11333.5|11332.9|11329.2|11328.6|455
1645554300000|2022-02-22 18:25:00|11332.8|11332.2|11329.1|11328.2|11333.3|11332.6|11328.1|11327.3|411
1645554600000|2022-02-22 18:30:00|11329|11328.4|11330.2|11329.6|11330.4|11329.7|11328.9|11328.1|311
1645554900000|2022-02-22 18:35:00|11330.1|11329.5|11331.2|11330.3|11332.4|11331.8|11329.9|11329.2|250
1645555200000|2022-02-22 18:40:00|11331.3|11330.4|11331.1|11330.2|11332|11331.4|11330.3|11329.5|166
1645555500000|2022-02-22 18:45:00|11331|11330.1|11330.7|11330.1|11331.2|11330.4|11329|11328.4|278
1645555800000|2022-02-22 18:50:00|11330.6|11330|11326.1|11325.5|11330.8|11330.1|11326.1|11325.5|359
1645556100000|2022-02-22 18:55:00|11326|11325.4|11329.1|11328.5|11329.7|11328.9|11325.5|11324.9|377
1645556400000|2022-02-22 19:00:00|11329.2|11328.3|11327.5|11326.9|11329.2|11328.4|11327|11326.3|382
1645556700000|2022-02-22 19:05:00|11327.6|11327|11325.5|11324.9|11327.8|11327.1|11324.8|11324.2|299
1645557000000|2022-02-22 19:10:00|11325.6|11325|11327.8|11326.9|11327.9|11327.2|11325|11324.3|283
1645557300000|2022-02-22 19:15:00|11327.7|11326.8|11325.8|11325.2|11329.6|11328.9|11325.8|11325.1|327
1645557600000|2022-02-22 19:20:00|11325.5|11324.9|11322.6|11322|11325.8|11325|11322.4|11321.6|454
1645557900000|2022-02-22 19:25:00|11322.7|11322.1|11328.9|11328|11333.7|11332.8|11322.7|11322.1|1303
1645558200000|2022-02-22 19:30:00|11328.8|11327.9|11332.3|11331.4|11334.2|11333.4|11327|11326.2|978
1645558500000|2022-02-22 19:35:00|11332.5|11331.6|11332.5|11331.6|11336.3|11335.4|11332|11331.1|706
1645558800000|2022-02-22 19:40:00|11332.3|11331.4|11330.7|11330.1|11334.1|11333.2|11329.6|11328.8|563
1645559100000|2022-02-22 19:45:00|11330.8|11329.9|11333.9|11333.3|11336.1|11335.2|11327.1|11326.5|743
1645559400000|2022-02-22 19:50:00|11334|11333.4|11336|11335.4|11338.2|11337.5|11333.5|11332.8|687
1645559700000|2022-02-22 19:55:00|11336.1|11335.5|11335.1|11334.2|11341.7|11340.9|11334.9|11334.2|713
1645560000000|2022-02-22 20:00:00|11335.2|11334.3|11340.4|11339.8|11340.8|11340|11335.2|11334.3|530
1645560300000|2022-02-22 20:05:00|11340.6|11339.7|11337.6|11336.7|11340.6|11339.7|11336.1|11335.5|579
1645560600000|2022-02-22 20:10:00|11337.7|11336.8|11339.8|11338.9|11339.8|11339.1|11337.1|11336.2|529
1645560900000|2022-02-22 20:15:00|11339.7|11338.8|11339.6|11338.7|11341.5|11340.7|11337.1|11336.4|542
1645561200000|2022-02-22 20:20:00|11339.7|11338.8|11338.7|11338.1|11341.2|11340.6|11337.6|11336.7|471
1645561500000|2022-02-22 20:25:00|11338.8|11338.2|11340.1|11339.2|11340.4|11339.5|11337.5|11336.8|381
1645561800000|2022-02-22 20:30:00|11340|11339.1|11338.5|11337.6|11340.2|11339.3|11337.2|11336.5|469
1645562100000|2022-02-22 20:35:00|11338.6|11337.7|11337.3|11336.7|11339.4|11338.5|11337.2|11336.5|392
1645562400000|2022-02-22 20:40:00|11337.6|11337|11337.3|11336.7|11339.3|11338.4|11336.5|11335.9|486
1645562700000|2022-02-22 20:45:00|11337.4|11336.8|11333.1|11332.2|11337.5|11336.8|11332.8|11332.1|426
1645563000000|2022-02-22 20:50:00|11333|11332.1|11324.8|11323.9|11333|11332.1|11323.9|11323.2|746
1645563300000|2022-02-22 20:55:00|11324.4|11323.8|11324.9|11324|11328.2|11327.3|11324.2|11323.5|763
1645563600000|2022-02-22 21:00:00|11324.4|11323.8|11328.9|11328.3|11329.4|11328.5|11324.4|11323.7|221
1645563900000|2022-02-22 21:05:00|11328.8|11328.2|11328.8|11327.9|11329.4|11328.7|11327.4|11326.7|272
1645564200000|2022-02-22 21:10:00|11328.9|11328|11328|11327.1|11329.9|11329|11328|11327.1|145
1645564500000|2022-02-22 21:15:00|11328.2|11327.3|11327.2|11326.6|11329.2|11328.5|11326.8|11326.2|169
1645564800000|2022-02-22 21:20:00|11327.1|11326.5|11326.9|11326|11327.9|11327.1|11326.7|11326|80
1645565100000|2022-02-22 21:25:00|11326.8|11326.2|11326.7|11326.1|11327.9|11327.2|11326.2|11325.5|143
1645565400000|2022-02-22 21:30:00|11326.8|11326.2|11326.8|11325.9|11327.7|11326.8|11325.2|11324.5|150
1645565700000|2022-02-22 21:35:00|11326.9|11326|11326.9|11326.3|11328.7|11327.8|11326.9|11326|159
1645566000000|2022-02-22 21:40:00|11327|11326.4|11326.9|11326|11328|11327.2|11326.6|11326|121
1645566300000|2022-02-22 21:45:00|11326.8|11325.9|11328.2|11327.3|11328.9|11328|11326.7|11325.8|155
1645566600000|2022-02-22 21:50:00|11328.1|11327.2|11326.3|11325.4|11328.4|11327.5|11326.3|11325.3|129
1645566900000|2022-02-22 21:55:00|11326.2|11325.3|11327.1|11324.1|11327.5|11326.3|11325.7|11322.7|267
1645567200000|2022-02-22 22:00:00|11327.2|11322|11328.6|11322.6|11334.5|11328.5|11327.1|11322|45
1645567500000|2022-02-22 22:05:00|11328.3|11322.3|11330.2|11326.1|11330.9|11326.3|11328.2|11322.2|86
1645567800000|2022-02-22 22:10:00|11330|11326.3|11329.8|11325.8|11330.9|11327.2|11329.1|11324.9|145
1645568100000|2022-02-22 22:15:00|11329.9|11325.9|11329.8|11326.1|11330.9|11326.4|11329.6|11325.2|120
1645568400000|2022-02-22 22:20:00|11329.9|11326.3|11330|11325.9|11331.5|11326.5|11329.5|11325|344
1645568700000|2022-02-22 22:25:00|11329.9|11326|11331.1|11326|11331.3|11326.6|11329.8|11325.5|293
1645569000000|2022-02-22 22:30:00|11330.9|11325.9|11330.6|11327.1|11331.2|11327.4|11330.1|11325.8|167
1645569300000|2022-02-22 22:35:00|11330.4|11327|11330.4|11326.9|11330.8|11328|11330|11326.2|185
1645569600000|2022-02-22 22:40:00|11330.5|11327|11329.2|11326.8|11330.5|11327.9|11328.9|11326.3|197
1645569900000|2022-02-22 22:45:00|11329.1|11326.9|11328.6|11324|11329.7|11326.9|11328.3|11323|318
1645570200000|2022-02-22 22:50:00|11329.3|11324.3|11329.3|11325.3|11329.8|11325.8|11328.2|11323.2|370
1645570500000|2022-02-22 22:55:00|11329.2|11325.4|11327.9|11324.5|11329.6|11326.1|11327.8|11323.1|451
1645570800000|2022-02-22 23:00:00|11328.2|11324.4|11329.5|11328|11329.5|11328|11327.4|11323.5|535
1645571100000|2022-02-22 23:05:00|11329.6|11327.8|11330.3|11329.1|11330.5|11329.3|11329.2|11327.7|314
1645571400000|2022-02-22 23:10:00|11330.4|11329.2|11331.1|11329.2|11334.2|11330.4|11330.2|11328.9|381
1645571700000|2022-02-22 23:15:00|11330.9|11329.3|11328.6|11327.4|11330.9|11329.6|11327.9|11326.9|312
1645572000000|2022-02-22 23:20:00|11328.5|11327.5|11329.1|11328.2|11329.7|11328.7|11328.5|11327.2|209
1645572300000|2022-02-22 23:25:00|11329.2|11328.3|11330.9|11330|11331|11330.1|11328.5|11327.5|206
1645572600000|2022-02-22 23:30:00|11331|11330.1|11328.4|11327.5|11331.2|11330.3|11328.3|11327.3|210
1645572900000|2022-02-22 23:35:00|11328.3|11327.4|11328|11327.1|11328.5|11327.6|11327.3|11326.4|145
1645573200000|2022-02-22 23:40:00|11327.8|11326.9|11330.7|11329.8|11330.8|11329.9|11327.8|11326.9|160
1645573500000|2022-02-22 23:45:00|11330.8|11329.9|11329.6|11328.7|11331.4|11330.3|11329.4|11328.5|161
1645573800000|2022-02-22 23:50:00|11329.7|11328.8|11329.7|11328.8|11330.5|11329.6|11329.5|11328.7|58
1645574100000|2022-02-22 23:55:00|11329.9|11329|11329.5|11328.6|11330.1|11329.2|11329.1|11328.4|75
1645574400000|2022-02-23 00:00:00|11329.3|11328.4|11329.6|11328.7|11330.9|11330|11329|11328.1|133
1645574700000|2022-02-23 00:05:00|11329.7|11328.8|11331.2|11330.6|11331.4|11330.7|11329.7|11328.8|151
1645575000000|2022-02-23 00:10:00|11331.1|11330.5|11332.3|11331.7|11334.2|11333.3|11331|11330.1|190
1645575300000|2022-02-23 00:15:00|11332.5|11331.6|11333.8|11332.9|11334.5|11333.6|11332.4|11331.6|180
1645575600000|2022-02-23 00:20:00|11334.1|11333.2|11333.7|11332.8|11334.2|11333.5|11332.7|11331.9|107
1645575900000|2022-02-23 00:25:00|11334|11333.4|11333.8|11333.2|11336.2|11335.3|11333.8|11333.1|183
1645576200000|2022-02-23 00:30:00|11333.6|11333|11334|11333.4|11334.4|11333.7|11332.8|11331.9|279
1645576500000|2022-02-23 00:35:00|11334.1|11333.5|11334|11333.1|11334.5|11333.7|11333.7|11333|86
1645576800000|2022-02-23 00:40:00|11333.9|11333|11333.3|11332.7|11335.6|11334.9|11333|11332.1|167
1645577100000|2022-02-23 00:45:00|11333.4|11332.8|11334|11333.4|11334.5|11333.7|11333.4|11332.8|138
1645577400000|2022-02-23 00:50:00|11334.2|11333.3|11334|11333.4|11334.4|11333.8|11333.4|11332.6|143
1645577700000|2022-02-23 00:55:00|11334.1|11333.2|11333.7|11332.8|11334.8|11334|11333.5|11332.7|173
1645578000000|2022-02-23 01:00:00|11333.6|11332.7|11334.6|11334|11334.9|11334.1|11331.8|11331|386
1645578300000|2022-02-23 01:05:00|11334.7|11334.1|11332.4|11331.5|11335.2|11334.3|11331.7|11331.1|264
1645578600000|2022-02-23 01:10:00|11332.3|11331.4|11333|11332.1|11333.6|11332.8|11331.4|11330.7|261
1645578900000|2022-02-23 01:15:00|11332.9|11332|11333.4|11332.8|11333.7|11332.9|11332.5|11331.6|199
1645579200000|2022-02-23 01:20:00|11333.5|11332.9|11333.7|11333.1|11334.4|11333.7|11333.1|11332.4|141
1645579500000|2022-02-23 01:25:00|11333.8|11333.2|11334.4|11333.5|11334.7|11334|11333.5|11332.8|273
1645579800000|2022-02-23 01:30:00|11334.2|11333.6|11332|11331.1|11334.5|11333.7|11331.8|11331|345
1645580100000|2022-02-23 01:35:00|11331.9|11331|11332.6|11332|11333.2|11332.3|11331.4|11330.8|157
1645580400000|2022-02-23 01:40:00|11332.8|11331.9|11331.4|11330.5|11333|11332.2|11330.6|11329.9|177
1645580700000|2022-02-23 01:45:00|11331.2|11330.6|11331.3|11330.7|11332.3|11331.7|11330.6|11329.9|202
1645581000000|2022-02-23 01:50:00|11331.4|11330.5|11330.7|11330.1|11332.1|11331.4|11329.6|11328.9|206
1645581300000|2022-02-23 01:55:00|11331.2|11330.3|11335.3|11334.7|11336.5|11335.6|11331.2|11330.3|243
1645581600000|2022-02-23 02:00:00|11335.5|11334.9|11339|11338.1|11339.4|11338.7|11334.8|11333.9|224
1645581900000|2022-02-23 02:05:00|11338.7|11337.8|11336.9|11336|11338.8|11338.1|11336.2|11335.5|186
1645582200000|2022-02-23 02:10:00|11337|11336.1|11333.8|11333.2|11337.2|11336.5|11333.8|11333|170
1645582500000|2022-02-23 02:15:00|11333.7|11333.1|11332.5|11331.9|11334.1|11333.3|11332.1|11331.4|195
1645582800000|2022-02-23 02:20:00|11332.6|11332|11331.7|11331.1|11332.9|11332.1|11331|11330.3|169
1645583100000|2022-02-23 02:25:00|11331.8|11331.2|11328.5|11327.6|11332|11331.3|11328.3|11327.5|184
1645583400000|2022-02-23 02:30:00|11328.4|11327.8|11326.4|11325.5|11328.4|11327.8|11325.7|11325.1|169
1645583700000|2022-02-23 02:35:00|11326.3|11325.7|11324.3|11323.7|11326.7|11326.1|11323.7|11323|190
1645584000000|2022-02-23 02:40:00|11324.5|11323.9|11323.8|11322.9|11324.7|11323.9|11323.5|11322.6|206
1645584300000|2022-02-23 02:45:00|11323.7|11323.2|11322.1|11321.5|11323.9|11323.3|11320.7|11320|216
1645584600000|2022-02-23 02:50:00|11322|11321.4|11321.3|11320.4|11322.6|11322|11321|11320.3|119
1645584900000|2022-02-23 02:55:00|11321.4|11320.5|11322.9|11322|11324.7|11324|11321.4|11320.5|433
1645585200000|2022-02-23 03:00:00|11323|11322.1|11322|11321.1|11323.6|11322.8|11321.2|11320.5|154
1645585500000|2022-02-23 03:05:00|11322.1|11321.2|11320.8|11320.2|11322.5|11321.8|11320.3|11319.7|125
1645585800000|2022-02-23 03:10:00|11320.9|11320.3|11322.8|11321.9|11323.6|11322.8|11320.4|11319.7|199
1645586100000|2022-02-23 03:15:00|11322.9|11322|11323.2|11322.6|11324.5|11323.6|11322.7|11321.8|142
1645586400000|2022-02-23 03:20:00|11323.3|11322.7|11325.2|11324.3|11325.3|11324.7|11323.3|11322.7|171
1645586700000|2022-02-23 03:25:00|11325.1|11324.2|11325.4|11324.5|11325.8|11324.9|11324.7|11324|100
1645587000000|2022-02-23 03:30:00|11325.2|11324.6|11325.9|11325.3|11326.6|11325.8|11325.1|11324.5|125
1645587300000|2022-02-23 03:35:00|11325.8|11325.2|11326.4|11325.8|11327|11326.3|11325.8|11325.2|107
1645587600000|2022-02-23 03:40:00|11326.5|11325.9|11324.1|11323.2|11326.9|11326.1|11323.5|11322.7|141
1645587900000|2022-02-23 03:45:00|11324|11323.1|11324.1|11323.2|11324.4|11323.6|11323.7|11323|114
1645588200000|2022-02-23 03:50:00|11324.2|11323.3|11324.2|11323.3|11324.8|11324.2|11323.9|11323.1|104
1645588500000|2022-02-23 03:55:00|11324.3|11323.4|11326.1|11325.5|11326.2|11325.6|11324.2|11323.4|143
1645588800000|2022-02-23 04:00:00|11326.2|11325.6|11325.4|11324.5|11326.6|11325.8|11325.2|11324.3|143
1645589100000|2022-02-23 04:05:00|11325.3|11324.4|11324.5|11323.9|11325.6|11324.9|11324.3|11323.5|113
1645589400000|2022-02-23 04:10:00|11324.6|11324|11325.2|11324.6|11325.8|11325.1|11324.3|11323.6|74
1645589700000|2022-02-23 04:15:00|11325.3|11324.7|11326.4|11325.5|11326.6|11325.8|11325.2|11324.5|120
1645590000000|2022-02-23 04:20:00|11326.5|11325.6|11326.4|11325.5|11326.7|11325.9|11325.5|11324.9|79
1645590300000|2022-02-23 04:25:00|11326.5|11325.6|11325.3|11324.4|11326.8|11326.1|11325.2|11324.3|110
1645590600000|2022-02-23 04:30:00|11325.2|11324.3|11325.6|11325|11326.1|11325.3|11324.7|11324|118
1645590900000|2022-02-23 04:35:00|11325.5|11324.9|11325.7|11324.8|11325.8|11325.1|11325.2|11324.4|72
1645591200000|2022-02-23 04:40:00|11325.6|11325|11323.8|11322.9|11325.8|11325.1|11323.5|11322.7|106
1645591500000|2022-02-23 04:45:00|11323.7|11323.1|11324.4|11323.8|11325.2|11324.4|11323.7|11323.1|145
1645591800000|2022-02-23 04:50:00|11324.5|11323.9|11325.1|11324.2|11325.2|11324.5|11324.1|11323.4|142
1645592100000|2022-02-23 04:55:00|11325|11324.4|11325.8|11325.2|11326.1|11325.3|11324.8|11323.9|174
1645592400000|2022-02-23 05:00:00|11326|11325.1|11328.1|11327.5|11330.6|11329.9|11325.9|11325|327
1645592700000|2022-02-23 05:05:00|11328|11327.4|11328.3|11327.7|11328.7|11328|11326.4|11325.7|170
1645593000000|2022-02-23 05:10:00|11328.4|11327.8|11327.5|11326.6|11328.8|11328|11327.2|11326.5|123
1645593300000|2022-02-23 05:15:00|11327.6|11326.7|11327|11326.1|11327.7|11327.1|11325.7|11325.1|180
1645593600000|2022-02-23 05:20:00|11326.9|11326.4|11324.6|11323.7|11327|11326.4|11324.3|11323.6|161
1645593900000|2022-02-23 05:25:00|11324.7|11323.8|11323.7|11322.8|11324.9|11324.3|11322.9|11322.2|186
1645594200000|2022-02-23 05:30:00|11323.5|11322.9|11323.6|11322.7|11325|11324.2|11323.1|11322.5|172
1645594500000|2022-02-23 05:35:00|11323.7|11322.8|11323.9|11323.3|11325.3|11324.5|11323.4|11322.6|132
1645594800000|2022-02-23 05:40:00|11323.8|11323.2|11323.4|11322.8|11324.4|11323.8|11323.1|11322.3|133
1645595100000|2022-02-23 05:45:00|11323.3|11322.7|11323.3|11322.7|11324.4|11323.5|11322.2|11321.5|137
1645595400000|2022-02-23 05:50:00|11323.4|11322.8|11325.5|11324.9|11325.6|11325|11323.1|11322.4|200
1645595700000|2022-02-23 05:55:00|11325.6|11325|11325.9|11325.3|11326.4|11325.5|11325|11324.4|264
1645596000000|2022-02-23 06:00:00|11325.8|11325.2|11327.3|11326.7|11328.3|11327.7|11325.8|11325.1|192
1645596300000|2022-02-23 06:05:00|11327.4|11326.8|11328.4|11327.5|11330|11329.3|11327.3|11326.6|213
1645596600000|2022-02-23 06:10:00|11328.5|11327.6|11330|11329.4|11330.4|11329.6|11328.3|11327.5|155
1645596900000|2022-02-23 06:15:00|11330.1|11329.5|11330.4|11329.5|11331|11330.1|11328.7|11328.1|173
1645597200000|2022-02-23 06:20:00|11330.5|11329.6|11328|11327.1|11330.5|11329.6|11327.6|11326.9|198
1645597500000|2022-02-23 06:25:00|11327.8|11327.2|11328|11327.1|11328.5|11327.7|11325.7|11325|186
1645597800000|2022-02-23 06:30:00|11327.9|11327.3|11328.5|11327.9|11328.8|11328|11327.3|11326.6|173
1645598100000|2022-02-23 06:35:00|11328.6|11327.7|11327.1|11326.2|11328.7|11328|11327|11326.1|176
1645598400000|2022-02-23 06:40:00|11327|11326.1|11326.9|11326|11328.2|11327.5|11326.5|11325.9|165
1645598700000|2022-02-23 06:45:00|11326.8|11326.3|11327|11326.1|11328.2|11327.4|11326.8|11326|121
1645599000000|2022-02-23 06:50:00|11326.9|11326|11325.8|11325.2|11327.7|11326.9|11325.6|11325|184
1645599300000|2022-02-23 06:55:00|11325.9|11325.3|11322.8|11321.9|11326.1|11325.4|11322.6|11321.7|234
1645599600000|2022-02-23 07:00:00|11322.9|11322|11317.5|11316.6|11322.9|11322|11316.5|11315.6|444
1645599900000|2022-02-23 07:05:00|11317.2|11316.3|11318.6|11318|11318.8|11318.1|11316.9|11316.2|410
1645600200000|2022-02-23 07:10:00|11318.7|11317.8|11322|11321.1|11323|11322.3|11318.2|11317.5|448
1645600500000|2022-02-23 07:15:00|11321.8|11321.2|11324.2|11323.6|11325.9|11325.2|11321.7|11320.9|385
1645600800000|2022-02-23 07:20:00|11324.3|11323.7|11322.2|11321.6|11324.5|11323.8|11321.1|11320.4|394
1645601100000|2022-02-23 07:25:00|11322.8|11322.2|11323.8|11322.9|11324.3|11323.7|11322.2|11321.4|563
1645601400000|2022-02-23 07:30:00|11323.4|11322.8|11325.1|11324.5|11325.3|11324.6|11321.8|11320.8|376
1645601700000|2022-02-23 07:35:00|11325.3|11324.4|11340.2|11339.3|11340.3|11339.5|11325.3|11324.4|784
1645602000000|2022-02-23 07:40:00|11340.4|11339.5|11338.3|11337.4|11340.4|11339.7|11336.1|11335.2|544
1645602300000|2022-02-23 07:45:00|11338.5|11337.6|11337.3|11336.4|11339.5|11338.7|11335.1|11334.2|477
1645602600000|2022-02-23 07:50:00|11337.4|11336.5|11341.5|11340.6|11341.6|11340.7|11337.2|11336.3|563
1645602900000|2022-02-23 07:55:00|11341.4|11340.5|11340.4|11339.5|11343.3|11342.5|11338.5|11337.7|569
1645603200000|2022-02-23 08:00:00|11340.3|11339.4|11341.5|11340.6|11342.8|11342.2|11339|11338.1|759
1645603500000|2022-02-23 08:05:00|11341.3|11340.4|11336.9|11336.3|11341.3|11340.4|11336.7|11335.8|699
1645603800000|2022-02-23 08:10:00|11337|11336.1|11337.7|11337.1|11338.5|11337.9|11336.1|11335.5|550
1645604100000|2022-02-23 08:15:00|11337.6|11337|11334.9|11334|11338.5|11337.8|11334.3|11333.6|525
1645604400000|2022-02-23 08:20:00|11335.3|11334.3|11341.6|11341|11341.8|11341.1|11334.4|11333.6|496
1645604700000|2022-02-23 08:25:00|11341.7|11340.7|11339.6|11338.7|11341.7|11340.9|11338.8|11337.9|457
1645605000000|2022-02-23 08:30:00|11339.7|11338.8|11340.5|11339.6|11340.7|11339.9|11338.1|11337.5|446
1645605300000|2022-02-23 08:35:00|11340.4|11339.5|11341.1|11340.5|11341.3|11340.7|11338.4|11337.6|467
1645605600000|2022-02-23 08:40:00|11341.2|11340.3|11344.6|11344|11344.6|11344|11340.6|11339.8|458
1645605900000|2022-02-23 08:45:00|11344.8|11343.9|11346.6|11346|11347.8|11346.9|11343|11342.2|579
1645606200000|2022-02-23 08:50:00|11346.7|11346.1|11343.7|11343.1|11347.1|11346.2|11342.9|11342.3|494
1645606500000|2022-02-23 08:55:00|11343.9|11343.3|11347.8|11347.2|11347.8|11347.2|11343.6|11342.5|451
1645606800000|2022-02-23 09:00:00|11347.7|11347.1|11348|11347.1|11348.3|11347.6|11345.8|11345|484
1645607100000|2022-02-23 09:05:00|11348.1|11347.2|11348.5|11347.6|11348.7|11347.9|11345.4|11344.7|464
1645607400000|2022-02-23 09:10:00|11348.4|11347.5|11349.2|11348.3|11349.6|11348.9|11347.5|11346.7|511
1645607700000|2022-02-23 09:15:00|11349.1|11348.2|11346.8|11346.2|11349.2|11348.3|11345.7|11344.9|429
1645608000000|2022-02-23 09:20:00|11346.9|11346|11345.5|11344.9|11347.9|11347.1|11344.9|11344.1|465
1645608300000|2022-02-23 09:25:00|11345.4|11344.8|11345.4|11344.5|11347.8|11347.1|11344.5|11343.9|530
1645608600000|2022-02-23 09:30:00|11345.6|11344.7|11343.3|11342.4|11345.6|11344.7|11342.8|11342|626
1645608900000|2022-02-23 09:35:00|11343.4|11342.5|11340.8|11339.9|11344|11343.3|11339.8|11338.9|451
1645609200000|2022-02-23 09:40:00|11340.5|11339.8|11345.1|11344.2|11346.6|11345.9|11338.3|11337.5|475
1645609500000|2022-02-23 09:45:00|11345.2|11344.3|11342.8|11342.2|11345.8|11345.1|11342.7|11341.8|551
1645609800000|2022-02-23 09:50:00|11343|11342.4|11349.3|11348.4|11349.6|11348.7|11342.9|11342.1|479
1645610100000|2022-02-23 09:55:00|11349.2|11348.3|11356.4|11355.3|11359.6|11358.7|11349.2|11348.3|655
1645610400000|2022-02-23 10:00:00|11356.3|11355.4|11353.3|11352.4|11356.7|11355.8|11350.3|11349.3|650
1645610700000|2022-02-23 10:05:00|11353.2|11352.3|11356.2|11355.3|11358.2|11357.6|11352.2|11351.6|539
1645611000000|2022-02-23 10:10:00|11356.1|11355.2|11351.7|11350.8|11356.3|11355.6|11350.4|11349.5|501
1645611300000|2022-02-23 10:15:00|11351.5|11350.9|11356.4|11355.8|11356.9|11356|11350.8|11350.1|482
1645611600000|2022-02-23 10:20:00|11356.6|11355.7|11358.4|11357.5|11358.7|11357.9|11353.7|11353.1|528
1645611900000|2022-02-23 10:25:00|11358.3|11357.7|11355.2|11354.3|11358.4|11357.8|11353.6|11352.7|562
1645612200000|2022-02-23 10:30:00|11355.3|11354.4|11355.4|11354.8|11356.6|11355.9|11354|11353.4|544
1645612500000|2022-02-23 10:35:00|11355.1|11354.5|11356.6|11355.7|11356.8|11356.2|11354.2|11353.4|434
1645612800000|2022-02-23 10:40:00|11356.7|11355.8|11354.9|11354.3|11358.2|11357.4|11354.8|11354.1|402
1645613100000|2022-02-23 10:45:00|11355.1|11354.2|11356.5|11355.6|11357.1|11356.3|11354.5|11353.7|518
1645613400000|2022-02-23 10:50:00|11356.3|11355.4|11351.7|11351.1|11358.7|11358.1|11351.6|11350.9|609
1645613700000|2022-02-23 10:55:00|11351.8|11351.2|11351.5|11350.9|11355.4|11354.8|11350.6|11350|595
1645614000000|2022-02-23 11:00:00|11351.6|11351|11352.9|11352|11353.5|11352.7|11348|11347.4|621
1645614300000|2022-02-23 11:05:00|11352.8|11351.9|11350.6|11350|11353.2|11352.4|11349.4|11348.7|437
1645614600000|2022-02-23 11:10:00|11350.7|11350.1|11346.5|11345.6|11350.8|11350.2|11346.4|11345.5|410
1645614900000|2022-02-23 11:15:00|11346.4|11345.5|11347.4|11346.5|11349|11348.2|11343.3|11342.4|546
1645615200000|2022-02-23 11:20:00|11347.3|11346.4|11343.9|11343|11347.5|11346.6|11343.2|11342.5|507
1645615500000|2022-02-23 11:25:00|11344|11343.1|11342.7|11342.1|11344.2|11343.6|11341.6|11341|431
1645615800000|2022-02-23 11:30:00|11342.5|11341.9|11342.1|11341.5|11344.1|11343.3|11341|11340.1|392
1645616100000|2022-02-23 11:35:00|11342.2|11341.6|11342.7|11342.1|11344.3|11343.7|11342.2|11341.4|501
1645616400000|2022-02-23 11:40:00|11342.6|11342|11341.5|11340.9|11345.2|11344.6|11341.4|11340.8|403
1645616700000|2022-02-23 11:45:00|11341.6|11340.7|11341.7|11341.1|11344.7|11343.8|11341|11340.2|472
1645617000000|2022-02-23 11:50:00|11341.6|11341|11344|11343.1|11344.7|11344.1|11341.6|11340.9|361
1645617300000|2022-02-23 11:55:00|11343.8|11343.2|11340.9|11340|11345.4|11344.8|11340.5|11339.9|499
1645617600000|2022-02-23 12:00:00|11340.7|11339.8|11342.7|11342.1|11343.1|11342.3|11340.4|11339.7|504
1645617900000|2022-02-23 12:05:00|11342.8|11342.2|11343.6|11342.7|11345.4|11344.7|11341.9|11341.1|431
1645618200000|2022-02-23 12:10:00|11343.5|11342.6|11343.7|11342.8|11344.4|11343.7|11341.9|11341|405
1645618500000|2022-02-23 12:15:00|11343.8|11342.9|11345.6|11344.7|11346.1|11345.2|11342.3|11341.4|403
1645618800000|2022-02-23 12:20:00|11345.5|11344.6|11344.8|11343.9|11345.8|11345|11343.7|11343|375
1645619100000|2022-02-23 12:25:00|11344.9|11344|11343.6|11342.7|11346.7|11346|11342.6|11341.7|483
1645619400000|2022-02-23 12:30:00|11343.7|11342.8|11347.8|11346.9|11349.1|11348.4|11343.6|11342.7|403
1645619700000|2022-02-23 12:35:00|11347.7|11346.8|11346.9|11346|11349.5|11348.8|11346.2|11345.4|395
1645620000000|2022-02-23 12:40:00|11347|11346.1|11342.8|11342.2|11347|11346.1|11342.6|11341.7|415
1645620300000|2022-02-23 12:45:00|11342.7|11342.1|11343.1|11342.2|11344.6|11344|11342.6|11341.8|391
1645620600000|2022-02-23 12:50:00|11343|11342.1|11340.2|11339.6|11343.7|11342.9|11339|11338.2|480
1645620900000|2022-02-23 12:55:00|11340.1|11339.5|11337.9|11337.3|11340.2|11339.5|11337.4|11336.7|710
1645621200000|2022-02-23 13:00:00|11338.1|11337.5|11341.8|11341.2|11342.3|11341.4|11336.9|11336.1|558
1645621500000|2022-02-23 13:05:00|11341.9|11341.3|11346.5|11345.9|11346.6|11345.9|11341.5|11340.9|552
1645621800000|2022-02-23 13:10:00|11346.7|11345.8|11344.6|11343.7|11347|11346.3|11343.9|11343.1|378
1645622100000|2022-02-23 13:15:00|11344.4|11343.5|11342.3|11341.4|11344.9|11344|11342.1|11341.3|443
1645622400000|2022-02-23 13:20:00|11342|11341.2|11345|11344.4|11345.4|11344.5|11342|11341.2|471
1645622700000|2022-02-23 13:25:00|11345.2|11344.3|11347.5|11346.6|11347.6|11346.7|11343.7|11343|493
1645623000000|2022-02-23 13:30:00|11347.6|11346.7|11348.1|11347.2|11350.1|11349.4|11345|11344.4|586
1645623300000|2022-02-23 13:35:00|11348|11347.1|11348.2|11347.3|11349.3|11348.5|11346.5|11345.8|499
1645623600000|2022-02-23 13:40:00|11348.1|11347.2|11349.3|11348.4|11350.3|11349.5|11347.4|11346.5|398
1645623900000|2022-02-23 13:45:00|11349.4|11348.5|11349.4|11348.8|11350.6|11349.8|11347.5|11346.6|480
1645624200000|2022-02-23 13:50:00|11349.3|11348.7|11350.4|11349.5|11352.2|11351.3|11348.5|11347.7|429
1645624500000|2022-02-23 13:55:00|11350.6|11349.7|11351.8|11351.2|11352.6|11352|11348.1|11347.5|471
1645624800000|2022-02-23 14:00:00|11351.7|11351.1|11349.6|11349|11352.2|11351.6|11349.4|11348.7|569
1645625100000|2022-02-23 14:05:00|11349.7|11349.1|11344.1|11343.5|11350.4|11349.8|11344|11343.3|557
1645625400000|2022-02-23 14:10:00|11344.2|11343.6|11346.1|11345.5|11346.6|11345.8|11344|11343.2|439
1645625700000|2022-02-23 14:15:00|11346.2|11345.6|11344.4|11343.8|11348.6|11348|11344.3|11343.5|461
1645626000000|2022-02-23 14:20:00|11344.3|11343.7|11341.7|11340.8|11345.5|11344.8|11340.2|11339.4|535
1645626300000|2022-02-23 14:25:00|11341.6|11340.7|11341.1|11340.5|11343|11342.1|11338|11337.3|625
1645626600000|2022-02-23 14:30:00|11341|11340.4|11342.3|11341.4|11343|11342.4|11340|11339.4|806
1645626900000|2022-02-23 14:35:00|11342|11341.3|11338.9|11338|11342.5|11341.6|11338.6|11337.8|696
1645627200000|2022-02-23 14:40:00|11339|11338.1|11341.5|11340.9|11342.1|11341.4|11338.4|11337.8|718
1645627500000|2022-02-23 14:45:00|11341.4|11340.8|11339.1|11338.5|11344.7|11344.1|11338.5|11337.7|811
1645627800000|2022-02-23 14:50:00|11339.3|11338.7|11330.8|11330.2|11340.8|11340.1|11330.3|11329.7|922
1645628100000|2022-02-23 14:55:00|11331|11330.1|11333.9|11333.3|11335.2|11334.6|11330.7|11330.1|743
1645628400000|2022-02-23 15:00:00|11334.2|11333.6|11334.9|11334|11338.1|11337.5|11333.2|11332.5|710
1645628700000|2022-02-23 15:05:00|11334.8|11333.9|11334.2|11333.3|11334.8|11334.1|11329.1|11328.3|835
1645629000000|2022-02-23 15:10:00|11334.1|11333.2|11328.8|11327.9|11336.5|11335.7|11326.9|11326|817
1645629300000|2022-02-23 15:15:00|11328.9|11328|11324.7|11324.1|11329.5|11328.6|11322.4|11321.5|656
1645629600000|2022-02-23 15:20:00|11324.8|11323.9|11326|11325.1|11327.6|11326.9|11324.1|11323.4|703
1645629900000|2022-02-23 15:25:00|11325.5|11324.9|11325.1|11324.2|11325.8|11325|11322|11321.3|660
1645630200000|2022-02-23 15:30:00|11325.2|11324.3|11326.6|11325.7|11326.8|11326.2|11323.5|11322.8|618
1645630500000|2022-02-23 15:35:00|11326.5|11325.6|11329.6|11328.7|11329.9|11329.2|11325.4|11324.7|723
1645630800000|2022-02-23 15:40:00|11329.7|11328.8|11329.7|11329.1|11331.6|11331|11327.7|11327|741
1645631100000|2022-02-23 15:45:00|11329.6|11329|11322.7|11321.8|11329.6|11329|11322.5|11321.8|699
1645631400000|2022-02-23 15:50:00|11322.8|11322.1|11322.2|11321.6|11326|11325.4|11322|11321.4|751
1645631700000|2022-02-23 15:55:00|11322.5|11321.9|11324.9|11324.3|11326.6|11326|11321.2|11320.3|779
1645632000000|2022-02-23 16:00:00|11324.8|11324.2|11323.9|11323|11326.6|11325.7|11321|11320.1|791
1645632300000|2022-02-23 16:05:00|11323.7|11323.1|11317.5|11316.6|11324.2|11323.5|11314.4|11313.8|735
1645632600000|2022-02-23 16:10:00|11317.8|11316.9|11311.9|11311|11318.8|11317.9|11310.9|11310.2|739
1645632900000|2022-02-23 16:15:00|11312|11311.1|11309|11308.4|11312.2|11311.4|11306.5|11305.6|676
1645633200000|2022-02-23 16:20:00|11309.1|11308.2|11313.1|11312.2|11313.1|11312.2|11308.5|11307.7|525
1645633500000|2022-02-23 16:25:00|11313|11312.1|11320.1|11319.2|11320.8|11319.9|11312.7|11311.9|603
1645633800000|2022-02-23 16:30:00|11320|11319.1|11315.4|11314.5|11320.2|11319.4|11315|11314.1|568
1645634100000|2022-02-23 16:35:00|11315.2|11314.6|11318.4|11317.5|11319.4|11318.8|11314.4|11313.5|530
1645634400000|2022-02-23 16:40:00|11318.2|11317.6|11313.8|11312.9|11320.2|11319.6|11313.5|11312.6|488
1645634700000|2022-02-23 16:45:00|11313.9|11313.2|11312.2|11311.6|11314.5|11313.7|11311.4|11310.8|542
1645635000000|2022-02-23 16:50:00|11312.3|11311.7|11315.8|11315.2|11316.1|11315.3|11310.7|11310.1|520
1645635300000|2022-02-23 16:55:00|11315.9|11315.3|11314.6|11313.7|11318.3|11317.4|11314.2|11313.3|531
1645635600000|2022-02-23 17:00:00|11314.5|11314|11315.1|11314.2|11316.8|11316|11314.2|11313.3|470
1645635900000|2022-02-23 17:05:00|11315.2|11314.3|11316.9|11316.3|11318.7|11317.9|11315|11314.2|393
1645636200000|2022-02-23 17:10:00|11316.8|11316.2|11316.2|11315.6|11319|11318.2|11315.9|11315.1|401
1645636500000|2022-02-23 17:15:00|11316.1|11315.5|11315.1|11314.5|11316.2|11315.6|11314.9|11314.1|263
1645636800000|2022-02-23 17:20:00|11315.2|11314.3|11313.7|11313.1|11315.2|11314.3|11312.9|11312.1|388
1645637100000|2022-02-23 17:25:00|11313.8|11313.2|11315.3|11314.7|11315.4|11314.8|11313.5|11312.8|333
1645637400000|2022-02-23 17:30:00|11315.4|11314.8|11315.8|11314.9|11317.7|11317|11315.3|11314.5|270
1645637700000|2022-02-23 17:35:00|11315.9|11315|11315.4|11314.8|11316.4|11315.7|11314.4|11313.7|263
1645638000000|2022-02-23 17:40:00|11315.8|11315.2|11313.5|11312.6|11315.8|11315.2|11310.4|11309.7|415
1645638300000|2022-02-23 17:45:00|11313.7|11312.8|11313.1|11312.5|11315.8|11314.9|11312.9|11312.2|419
1645638600000|2022-02-23 17:50:00|11313.2|11312.6|11309.6|11309|11313.6|11312.9|11308|11307.2|434
1645638900000|2022-02-23 17:55:00|11309.9|11309.3|11312.9|11312|11313.1|11312.3|11309.7|11309.1|409
1645639200000|2022-02-23 18:00:00|11312.7|11312.1|11309.9|11309|11312.9|11312.1|11309.4|11308.6|436
1645639500000|2022-02-23 18:05:00|11310.2|11309.3|11309.5|11308.6|11310.2|11309.6|11307.4|11306.8|437
1645639800000|2022-02-23 18:10:00|11309.4|11308.8|11309|11308.4|11311|11310.1|11308.8|11308.1|360
1645640100000|2022-02-23 18:15:00|11309.2|11308.6|11308.9|11308|11309.9|11309|11307.8|11307.1|294
1645640400000|2022-02-23 18:20:00|11309|11308.1|11306.4|11305.8|11309.8|11308.9|11305|11304.1|361
1645640700000|2022-02-23 18:25:00|11306.3|11305.7|11305.7|11305.1|11307.7|11307|11305.5|11304.7|351
1645641000000|2022-02-23 18:30:00|11305.8|11305.2|11306.6|11306|11307.2|11306.4|11304.1|11303.3|353
1645641300000|2022-02-23 18:35:00|11306.7|11306.1|11309|11308.1|11310.7|11309.8|11306.4|11305.7|422
1645641600000|2022-02-23 18:40:00|11308.8|11308.2|11308.7|11307.8|11309.7|11309.1|11308|11307.2|349
1645641900000|2022-02-23 18:45:00|11308.6|11308|11310|11309.1|11311.4|11310.8|11307.7|11307|382
1645642200000|2022-02-23 18:50:00|11310.1|11309.2|11305.5|11304.9|11310.1|11309.3|11305.4|11304.5|303
1645642500000|2022-02-23 18:55:00|11305.4|11304.8|11309.6|11308.7|11310.5|11309.6|11305.2|11304.3|291
1645642800000|2022-02-23 19:00:00|11309.7|11308.8|11309.6|11308.7|11311.7|11310.8|11308.7|11308|424
1645643100000|2022-02-23 19:05:00|11309.7|11308.8|11311.4|11310.8|11312.6|11311.8|11308.9|11308.1|417
1645643400000|2022-02-23 19:10:00|11311.7|11311.1|11311.2|11310.3|11312.2|11311.6|11309.9|11309.3|392
1645643700000|2022-02-23 19:15:00|11311.1|11310.2|11309.7|11309.1|11312.1|11311.2|11308.6|11307.8|415
1645644000000|2022-02-23 19:20:00|11309.5|11308.9|11307.4|11306.8|11310.5|11309.6|11307|11306.2|279
1645644300000|2022-02-23 19:25:00|11307.9|11307|11309.8|11308.9|11310.3|11309.4|11307.5|11306.8|237
1645644600000|2022-02-23 19:30:00|11309.7|11308.8|11307.5|11306.9|11310.7|11309.8|11305.4|11304.5|272
1645644900000|2022-02-23 19:35:00|11307.7|11306.8|11307.6|11306.7|11308.3|11307.5|11306.5|11305.7|270
1645645200000|2022-02-23 19:40:00|11307.5|11306.6|11305.2|11304.3|11307.5|11306.6|11305|11304.1|304
1645645500000|2022-02-23 19:45:00|11305|11304.4|11307.6|11306.7|11308.4|11307.5|11304.2|11303.4|435
1645645800000|2022-02-23 19:50:00|11307.4|11306.5|11307.6|11307|11310.2|11309.4|11306.6|11305.7|504
1645646100000|2022-02-23 19:55:00|11307.4|11306.8|11308.2|11307.6|11308.6|11307.8|11306.2|11305.4|534
1645646400000|2022-02-23 20:00:00|11308.1|11307.5|11308.8|11307.9|11309.8|11309|11307.5|11306.8|433
1645646700000|2022-02-23 20:05:00|11308.9|11308|11310.7|11309.8|11311|11310.2|11308.9|11307.7|378
1645647000000|2022-02-23 20:10:00|11310.8|11309.9|11309.5|11308.6|11310.8|11310|11308.3|11307.5|290
1645647300000|2022-02-23 20:15:00|11309.3|11308.4|11308.2|11307.3|11310.8|11309.9|11308|11307.1|411
1645647600000|2022-02-23 20:20:00|11308.3|11307.4|11306.2|11305.3|11308.6|11307.7|11304.9|11304|317
1645647900000|2022-02-23 20:25:00|11306.3|11305.4|11306.4|11305.8|11307.7|11306.9|11305.2|11304.4|342
1645648200000|2022-02-23 20:30:00|11306.5|11305.9|11306.5|11305.6|11306.6|11305.9|11304.7|11304|300
1645648500000|2022-02-23 20:35:00|11306.4|11305.8|11302.8|11301.9|11307.2|11306.3|11301.6|11300.9|440
1645648800000|2022-02-23 20:40:00|11302.7|11301.8|11303.2|11302.3|11303.5|11302.7|11301.5|11300.8|398
1645649100000|2022-02-23 20:45:00|11303.1|11302.2|11303.8|11302.9|11305.2|11304.4|11303.1|11302.2|368
1645649400000|2022-02-23 20:50:00|11303.7|11302.8|11302.7|11301.8|11303.8|11303.1|11301.6|11300.8|322
1645649700000|2022-02-23 20:55:00|11302.8|11301.9|11305.6|11305|11305.9|11305.1|11302.2|11301.3|360
1645650000000|2022-02-23 21:00:00|11305.8|11304.9|11305.2|11304.3|11308.1|11307.4|11304.7|11303.8|224
1645650300000|2022-02-23 21:05:00|11304.9|11304.4|11305.8|11304.9|11305.8|11304.9|11304.9|11304.4|148
1645650600000|2022-02-23 21:10:00|11305.7|11304.8|11305.7|11304.8|11306.3|11305.5|11305.1|11304.2|120
1645650900000|2022-02-23 21:15:00|11305.8|11304.9|11305|11304.1|11306.4|11305.6|11303.2|11302.5|231
1645651200000|2022-02-23 21:20:00|11305.1|11304.2|11305.8|11304.9|11306|11305.2|11304.5|11303.7|181
1645651500000|2022-02-23 21:25:00|11305.7|11304.8|11305.2|11304.3|11308|11307.1|11304.8|11304.2|192
1645651800000|2022-02-23 21:30:00|11305.4|11304.6|11304.2|11303.3|11306.2|11305.3|11303.7|11302.8|118
1645652100000|2022-02-23 21:35:00|11304.4|11303.5|11305|11304.1|11305.1|11304.2|11304.2|11303.3|133
1645652400000|2022-02-23 21:40:00|11304.9|11304|11304.1|11303.2|11305.7|11305.1|11304|11303.2|131
1645652700000|2022-02-23 21:45:00|11304|11303.1|11304.1|11303.2|11304.8|11303.9|11303.2|11302.3|249
1645653000000|2022-02-23 21:50:00|11304.2|11303.3|11303.6|11302.7|11304.6|11303.7|11303.3|11302.4|233
1645653300000|2022-02-23 21:55:00|11303.7|11302.5|11308.1|11302.1|11308.5|11304.7|11303.6|11302.1|547
1645653600000|2022-02-23 22:00:00|11308.2|11302.2|11310.3|11304.3|11311.2|11305.2|11308.2|11302.2|70
1645653900000|2022-02-23 22:05:00|11311.1|11305.1|11313.8|11307.8|11314.6|11308.6|11308.1|11302.1|188
1645654200000|2022-02-23 22:10:00|11313.9|11307.9|11310.1|11304.2|11314.1|11308.1|11309.2|11303.8|279
1645654500000|2022-02-23 22:15:00|11310|11304.1|11310|11304|11312|11306|11307.8|11301.8|247
1645654800000|2022-02-23 22:20:00|11309.9|11303.9|11309.6|11303.6|11311.5|11305.5|11307.7|11301.7|367
1645655100000|2022-02-23 22:25:00|11309.5|11303.5|11309.1|11303.1|11311.1|11305.1|11306.2|11301.2|231
1645655400000|2022-02-23 22:30:00|11308.8|11302.8|11307.3|11301.3|11309.1|11303.6|11306.4|11301.3|308
1645655700000|2022-02-23 22:35:00|11307.4|11301.5|11306.6|11303.2|11308.8|11303.8|11306.4|11301.4|308
1645656000000|2022-02-23 22:40:00|11306.8|11303.3|11306.3|11303.1|11306.9|11303.8|11305.6|11301.2|241
1645656300000|2022-02-23 22:45:00|11306.1|11302.6|11307.9|11304.2|11308.7|11304.3|11306.1|11301.8|278
1645656600000|2022-02-23 22:50:00|11308|11304.3|11306.4|11302.2|11308.7|11304.5|11305.8|11301.3|459
1645656900000|2022-02-23 22:55:00|11306|11302.3|11305.7|11302|11307.9|11303.4|11305.4|11301.4|427
1645657200000|2022-02-23 23:00:00|11305.8|11301.9|11304.6|11302.7|11307|11304.3|11303.9|11301.1|530
1645657500000|2022-02-23 23:05:00|11304.2|11302.8|11301.5|11300.4|11304.5|11303.5|11301.3|11300.2|482
1645657800000|2022-02-23 23:10:00|11302|11300.6|11302|11301.1|11303.3|11302.2|11301.1|11300.2|369
1645658100000|2022-02-23 23:15:00|11302.1|11301.2|11300.9|11300|11302.5|11301.6|11300.9|11299.9|179
1645658400000|2022-02-23 23:20:00|11301|11299.9|11302.4|11301.5|11304|11303.1|11300.8|11299.9|252
1645658700000|2022-02-23 23:25:00|11302.3|11301.4|11303.6|11302.7|11303.7|11302.8|11302.2|11301.3|185
1645659000000|2022-02-23 23:30:00|11303.5|11302.6|11306.3|11305.4|11306.8|11305.8|11303.4|11302.5|170
1645659300000|2022-02-23 23:35:00|11306.4|11305.5|11306.7|11305.8|11306.8|11305.9|11304.6|11303.7|119
1645659600000|2022-02-23 23:40:00|11306.6|11305.7|11308|11307.1|11309.3|11308.4|11306.6|11305.7|156
1645659900000|2022-02-23 23:45:00|11307.9|11307|11306.2|11305.3|11308|11307.1|11305.3|11304.4|110
1645660200000|2022-02-23 23:50:00|11306.5|11305.6|11305.6|11304.7|11306.7|11305.8|11304.7|11303.8|120
1645660500000|2022-02-23 23:55:00|11305.7|11304.8|11305.8|11304.9|11306.5|11305.6|11304.9|11304|112
1645660800000|2022-02-24 00:00:00|11305.9|11305|11301.3|11300.4|11306.8|11305.8|11300.6|11299.7|378
1645661100000|2022-02-24 00:05:00|11301.4|11300.5|11299.5|11298.6|11304.2|11303.3|11299.2|11298.5|299
1645661400000|2022-02-24 00:10:00|11299.3|11298.7|11300.8|11299.9|11300.9|11300.1|11298.6|11297.9|273
1645661700000|2022-02-24 00:15:00|11300.7|11299.8|11298.2|11297.3|11300.7|11300|11297.8|11297|246
1645662000000|2022-02-24 00:20:00|11298.3|11297.4|11299.3|11298.4|11300.3|11299.6|11298.1|11297.3|132
1645662300000|2022-02-24 00:25:00|11299.2|11298.6|11292.6|11291.7|11300|11299.2|11292.1|11291.2|394
1645662600000|2022-02-24 00:30:00|11292.4|11291.5|11294.2|11293.3|11294.9|11294.1|11290.5|11289.8|601
1645662900000|2022-02-24 00:35:00|11294.3|11293.7|11291.4|11290.5|11294.5|11293.7|11290.6|11289.9|393
1645663200000|2022-02-24 00:40:00|11291.5|11290.6|11289.5|11288.6|11292.1|11291.4|11287.1|11286.5|329
1645663500000|2022-02-24 00:45:00|11289.3|11288.4|11286.5|11285.6|11290|11289.2|11285.8|11284.9|265
1645663800000|2022-02-24 00:50:00|11286.3|11285.4|11281|11280.1|11286.6|11285.7|11281|11280.1|548
1645664100000|2022-02-24 00:55:00|11281.2|11280|11276.6|11275.7|11282.7|11281.9|11275.5|11274.7|425
1645664400000|2022-02-24 01:00:00|11276.9|11276|11281|11280.1|11284.4|11283.4|11276.9|11276|682
1645664700000|2022-02-24 01:05:00|11281.1|11280.2|11282|11281.4|11282.6|11281.8|11279.4|11278.5|616
1645665000000|2022-02-24 01:10:00|11282.1|11281.5|11282.8|11281.9|11286.4|11285.5|11281|11280.3|519
1645665300000|2022-02-24 01:15:00|11282.7|11281.8|11283.2|11282.6|11284.4|11283.8|11280.8|11279.9|531
1645665600000|2022-02-24 01:20:00|11283.4|11282.5|11287.2|11286.3|11287.8|11286.9|11282.2|11281.4|429
1645665900000|2022-02-24 01:25:00|11287.1|11286.2|11284.5|11283.6|11287.9|11287.2|11281.8|11280.9|539
1645666200000|2022-02-24 01:30:00|11284.4|11283.5|11285.1|11284.2|11286.5|11285.6|11282|11281.3|564
1645666500000|2022-02-24 01:35:00|11285|11284.1|11287.2|11286.3|11287.8|11287|11284|11283.1|385
1645666800000|2022-02-24 01:40:00|11286.9|11286|11285.4|11284.5|11288.4|11287.6|11285.2|11284.4|381
1645667100000|2022-02-24 01:45:00|11285.3|11284.7|11286.8|11286.2|11287|11286.3|11282.6|11281.9|492
1645667400000|2022-02-24 01:50:00|11287.2|11286.6|11293.8|11292.9|11294.2|11293.4|11286.5|11285.9|731
1645667700000|2022-02-24 01:55:00|11293.7|11292.8|11293.6|11292.7|11294.8|11293.9|11289.7|11289|535
1645668000000|2022-02-24 02:00:00|11293.7|11292.8|11290.4|11289.5|11294.5|11293.7|11289.5|11288.6|547
1645668300000|2022-02-24 02:05:00|11290.5|11289.6|11290.2|11289.3|11291.8|11290.8|11288|11287.1|582
1645668600000|2022-02-24 02:10:00|11290.3|11289.4|11289.3|11288.7|11291.3|11290.6|11288.9|11288.1|373
1645668900000|2022-02-24 02:15:00|11289.5|11288.9|11290.2|11289.3|11291.4|11290.7|11288.6|11288|441
1645669200000|2022-02-24 02:20:00|11290.1|11289.2|11284.8|11283.9|11290.3|11289.4|11284.3|11283.6|406
1645669500000|2022-02-24 02:25:00|11284.9|11284|11282.6|11281.7|11285.6|11284.7|11281.9|11281|513
1645669800000|2022-02-24 02:30:00|11282.7|11281.8|11285|11284.1|11285.6|11284.7|11282.7|11281.8|440
1645670100000|2022-02-24 02:35:00|11284.8|11283.9|11285.2|11284.6|11285.6|11285|11281.1|11280.3|381
1645670400000|2022-02-24 02:40:00|11285.3|11284.7|11284.4|11283.5|11285.7|11285|11283.2|11282.4|429
1645670700000|2022-02-24 02:45:00|11284.2|11283.3|11280.3|11279.4|11285.9|11285|11278.8|11277.9|475
1645671000000|2022-02-24 02:50:00|11280.1|11279.5|11269.1|11268.2|11281|11280.1|11265.4|11264.5|1433
1645671300000|2022-02-24 02:55:00|11269.6|11268.7|11273.5|11272.6|11273.9|11272.9|11265.6|11264.7|1204
1645671600000|2022-02-24 03:00:00|11273.4|11272.5|11278.2|11277.3|11279.6|11278.7|11272.9|11272|1131
1645671900000|2022-02-24 03:05:00|11278.1|11277.2|11266.3|11265.4|11278.1|11277.2|11265.4|11264.4|1285
1645672200000|2022-02-24 03:10:00|11266.2|11265.3|11269.5|11268.6|11271.7|11270.8|11266.2|11265.3|1279
1645672500000|2022-02-24 03:15:00|11269.6|11268.7|11268.5|11267.6|11270.5|11269.6|11267.1|11266.2|1044
1645672800000|2022-02-24 03:20:00|11268.4|11267.5|11263.4|11262.5|11269.8|11268.9|11262.5|11261.6|1272
1645673100000|2022-02-24 03:25:00|11263.3|11262.4|11258.9|11258|11264.4|11263.5|11256.6|11255.5|1147
1645673400000|2022-02-24 03:30:00|11258.8|11257.9|11256.4|11255.5|11260.7|11259.8|11253.6|11252.7|1013
1645673700000|2022-02-24 03:35:00|11256.5|11255.6|11253|11252.1|11257.6|11256.7|11252.7|11251.8|1045
1645674000000|2022-02-24 03:40:00|11252.9|11252|11242.3|11241.4|11256|11255.1|11241.7|11240.2|1262
1645674300000|2022-02-24 03:45:00|11242.2|11241.3|11247.2|11246.3|11247.4|11246.5|11237.1|11236.2|1225
1645674600000|2022-02-24 03:50:00|11247.4|11246.5|11238.4|11237.5|11247.9|11247|11237|11236.1|1052
1645674900000|2022-02-24 03:55:00|11238.6|11237.7|11238.7|11237.8|11241.2|11240.3|11235.4|11234.5|996
1645675200000|2022-02-24 04:00:00|11238.6|11237.7|11238.8|11237.9|11243.6|11242.7|11235.1|11234.2|1046
1645675500000|2022-02-24 04:05:00|11238.9|11238|11236.2|11235.3|11240.3|11239.4|11235.4|11234.5|1050
1645675800000|2022-02-24 04:10:00|11236.1|11235.2|11220.5|11219.6|11236.6|11235.7|11216.8|11215.9|1358
1645676100000|2022-02-24 04:15:00|11220.4|11219.5|11214.2|11213.3|11221.5|11220.6|11209.2|11208.3|1397
1645676400000|2022-02-24 04:20:00|11214.1|11213.2|11215.3|11214.4|11216.4|11215.5|11209.8|11208.9|1143
1645676700000|2022-02-24 04:25:00|11215.5|11214.6|11222.7|11221.8|11224.8|11223.9|11215.2|11214.3|1300
1645677000000|2022-02-24 04:30:00|11222.6|11221.7|11226.5|11225.9|11227.9|11227|11218.5|11217.5|1255
1645677300000|2022-02-24 04:35:00|11226.6|11225.7|11225.2|11224.3|11229.2|11228|11224.6|11223.7|1213
1645677600000|2022-02-24 04:40:00|11225.3|11224.4|11226.6|11225.7|11232|11231.1|11223.7|11222.8|1171
1645677900000|2022-02-24 04:45:00|11226.7|11225.8|11230.3|11229.4|11230.7|11229.8|11223|11222.1|908
1645678200000|2022-02-24 04:50:00|11230|11229.1|11237.1|11236.2|11237.7|11236.8|11229.7|11228.8|1123
1645678500000|2022-02-24 04:55:00|11237.2|11236.3|11246.1|11245.2|11249.7|11248.8|11236.1|11235.2|1449
1645678800000|2022-02-24 05:00:00|11245.8|11244.9|11239.9|11239|11246.8|11245.9|11239.2|11238.3|1383
1645679100000|2022-02-24 05:05:00|11239.8|11238.9|11234.9|11234|11239.8|11238.9|11227.5|11226.6|1219
1645679400000|2022-02-24 05:10:00|11234.8|11233.9|11235|11234.1|11236.1|11235.2|11231.4|11230.5|1106
1645679700000|2022-02-24 05:15:00|11234.8|11233.9|11236|11235.1|11238.8|11237.9|11234.8|11233.9|831
1645680000000|2022-02-24 05:20:00|11235.9|11235|11239|11238.1|11240.4|11239.5|11233.9|11233|824
1645680300000|2022-02-24 05:25:00|11239.1|11238.2|11236.1|11235.2|11239.2|11238.3|11234.3|11233.4|953
1645680600000|2022-02-24 05:30:00|11236.3|11235.4|11233.2|11232|11236.7|11235.8|11230.7|11229.8|1028
1645680900000|2022-02-24 05:35:00|11233.1|11232.1|11221.7|11220.8|11235.2|11234.3|11221.2|11220.3|1079
1645681200000|2022-02-24 05:40:00|11221.8|11220.9|11228.2|11227.3|11228.7|11227.8|11221.6|11220.7|1040
1645681500000|2022-02-24 05:45:00|11228.1|11227.2|11228.5|11227.6|11230.9|11230|11226.1|11225.2|973
1645681800000|2022-02-24 05:50:00|11228.4|11227.5|11236.8|11236.2|11238.7|11237.8|11227.2|11226.3|964
1645682100000|2022-02-24 05:55:00|11236.9|11236.3|11238.3|11237.3|11239.7|11238.8|11234.6|11233.7|1144
1645682400000|2022-02-24 06:00:00|11238.2|11237.4|11244.4|11243.5|11245.4|11244.5|11238.1|11237.2|956
1645682700000|2022-02-24 06:05:00|11244.5|11243.6|11248.9|11248|11248.9|11248|11243|11242.1|776
1645683000000|2022-02-24 06:10:00|11248.8|11247.9|11245.8|11244.9|11248.8|11247.9|11244.4|11243.5|838
1645683300000|2022-02-24 06:15:00|11245.9|11245|11252.6|11251.7|11254.1|11253.2|11245.8|11244.9|1021
1645683600000|2022-02-24 06:20:00|11252.5|11251.6|11245|11244.1|11253.5|11252.6|11244.8|11243.9|931
1645683900000|2022-02-24 06:25:00|11244.9|11244|11250.1|11249.2|11250.3|11249.4|11244.8|11243.9|876
1645684200000|2022-02-24 06:30:00|11250.4|11249.5|11241.9|11241|11250.6|11249.7|11241.7|11240.8|785
1645684500000|2022-02-24 06:35:00|11241.6|11240.7|11243.6|11242.7|11244.8|11243.9|11240.1|11239.2|1085
1645684800000|2022-02-24 06:40:00|11243.5|11242.6|11241.3|11240.4|11244.5|11243.6|11239.3|11238.4|737
1645685100000|2022-02-24 06:45:00|11241.2|11240.3|11236.5|11235.6|11241.4|11240.5|11234.5|11233.6|852
1645685400000|2022-02-24 06:50:00|11236.2|11235.3|11241.7|11240.8|11242.1|11241.2|11232.7|11231.8|1023
1645685700000|2022-02-24 06:55:00|11241.6|11240.7|11246|11245.1|11248.4|11247.2|11241.6|11240.7|996
1645686000000|2022-02-24 07:00:00|11246.3|11245|11248.6|11247.7|11253.4|11252.5|11242.1|11241.2|1230
1645686300000|2022-02-24 07:05:00|11248.4|11247.5|11253.1|11252.2|11253.8|11252.9|11241.5|11239.9|1504
1645686600000|2022-02-24 07:10:00|11253.2|11252.3|11252.7|11251.8|11256.3|11255.3|11251.8|11251|1409
1645686900000|2022-02-24 07:15:00|11252.8|11251.9|11241.3|11240.4|11252.8|11252|11238.5|11237.6|1274
1645687200000|2022-02-24 07:20:00|11241.4|11240.5|11245.4|11244.5|11248.3|11247.4|11239.8|11238.9|1226
1645687500000|2022-02-24 07:25:00|11245.2|11244.3|11237.5|11236.6|11245.5|11244.6|11236.5|11235.6|1307
1645687800000|2022-02-24 07:30:00|11237.4|11236.5|11240.3|11239.4|11242.1|11241.2|11235.7|11234.8|1358
1645688100000|2022-02-24 07:35:00|11240|11239.1|11253.5|11251.8|11253.5|11252.6|11236.9|11236|1319
1645688400000|2022-02-24 07:40:00|11252.8|11251.9|11251.7|11250.8|11253|11252.1|11248.5|11247.6|1348
1645688700000|2022-02-24 07:45:00|11251.6|11250.7|11247.1|11246.2|11254.7|11253.8|11245.1|11244.2|1324
1645689000000|2022-02-24 07:50:00|11247.2|11246.3|11245.3|11244.4|11253.7|11252.6|11244.9|11244|1365
1645689300000|2022-02-24 07:55:00|11245.6|11244.7|11245.6|11244.7|11249.6|11248.6|11242.5|11241.6|1070
1645689600000|2022-02-24 08:00:00|11245.8|11244.9|11245|11244.1|11249.2|11248.3|11243.5|11242.6|986
1645689900000|2022-02-24 08:05:00|11245.2|11244.3|11256.5|11255.6|11258.7|11257.8|11244.3|11243.4|966
1645690200000|2022-02-24 08:10:00|11256.2|11255.3|11256.1|11255.2|11263|11262.1|11254.9|11254|981
1645690500000|2022-02-24 08:15:00|11256|11255.1|11258.1|11257.2|11260|11259|11251.8|11250.9|1642
1645690800000|2022-02-24 08:20:00|11258.2|11257.3|11253.4|11252.5|11258.3|11257.4|11249.6|11248.7|1552
1645691100000|2022-02-24 08:25:00|11253.5|11252.6|11253.6|11252.7|11255.6|11254.7|11249.4|11248.5|1570
1645691400000|2022-02-24 08:30:00|11253.8|11252.9|11246|11245.1|11253.9|11253|11243|11242.1|1435
1645691700000|2022-02-24 08:35:00|11246.1|11245.2|11244.6|11243.7|11247.1|11246.2|11240.1|11239.2|1308
1645692000000|2022-02-24 08:40:00|11244.5|11243.6|11237|11236.1|11245.4|11244.4|11234|11233.1|1322
1645692300000|2022-02-24 08:45:00|11237.1|11236.2|11248.1|11247.2|11249.1|11248.2|11233.6|11232.6|1330
1645692600000|2022-02-24 08:50:00|11248.2|11247.3|11238.6|11237.7|11249.6|11248.7|11237.2|11236.3|1203
1645692900000|2022-02-24 08:55:00|11238.8|11237.9|11240.1|11239.2|11243.2|11242.3|11238|11237.1|1300
1645693200000|2022-02-24 09:00:00|11240.2|11239.3|11244.1|11243.2|11248.1|11247.2|11239.5|11238.6|1235
1645693500000|2022-02-24 09:05:00|11244.2|11243.3|11248.7|11247.8|11249.8|11248.8|11239.3|11238.4|1357
1645693800000|2022-02-24 09:10:00|11248.4|11247.5|11247.7|11246.8|11250.9|11250|11246.3|11245.4|1449
1645694100000|2022-02-24 09:15:00|11248|11247.1|11244.7|11243.8|11250.9|11250|11244.6|11243.7|1408
1645694400000|2022-02-24 09:20:00|11244.8|11243.9|11242.8|11241.9|11247.1|11246.2|11241.4|11240.5|1147
1645694700000|2022-02-24 09:25:00|11242.7|11241.8|11243.4|11242.5|11246.4|11245.5|11239.3|11238.4|1265
1645695000000|2022-02-24 09:30:00|11243.6|11242.7|11238.5|11237.6|11245.9|11245|11235.5|11234.5|1366
1645695300000|2022-02-24 09:35:00|11238.4|11237.5|11233.5|11232.6|11239.3|11238.4|11230|11229.1|1417
1645695600000|2022-02-24 09:40:00|11233.4|11232.5|11228.9|11228|11233.9|11233.1|11222.4|11221.5|1382
1645695900000|2022-02-24 09:45:00|11229|11228.1|11224.8|11223.9|11232.1|11230.9|11224.6|11223.7|1346
1645696200000|2022-02-24 09:50:00|11224.7|11223.8|11218.1|11217.2|11226.7|11225.8|11217.2|11216.3|1384
1645696500000|2022-02-24 09:55:00|11218.2|11217.3|11211.9|11211|11219|11218.1|11209.6|11208.7|1313
1645696800000|2022-02-24 10:00:00|11211.7|11210.8|11194.7|11193.8|11212.4|11211.5|11194.2|11193.3|1446
1645697100000|2022-02-24 10:05:00|11194.9|11193.9|11211.3|11210.4|11213|11211.9|11194.8|11193.8|1598
1645697400000|2022-02-24 10:10:00|11211.2|11210.3|11204.7|11203.8|11211.3|11210.5|11204.7|11203.8|1234
1645697700000|2022-02-24 10:15:00|11204.8|11203.9|11196.6|11195.7|11205.7|11204.8|11195.8|11194.9|1300
1645698000000|2022-02-24 10:20:00|11196.5|11195.6|11192|11191.1|11197.6|11196.7|11181|11180.1|1523
1645698300000|2022-02-24 10:25:00|11191.9|11191|11185.8|11184.9|11194.3|11193.4|11185.6|11184.7|1416
1645698600000|2022-02-24 10:30:00|11185.7|11184.8|11173.1|11172.2|11186.3|11185.4|11163.8|11162.9|1483
1645698900000|2022-02-24 10:35:00|11172.7|11171.8|11175.9|11175|11176.8|11175.9|11166.5|11165.3|1384
1645699200000|2022-02-24 10:40:00|11176|11174.9|11179.8|11178.9|11181.2|11180.5|11174.9|11174|1317
1645699500000|2022-02-24 10:45:00|11179.9|11179|11179.7|11178.8|11181.3|11180.4|11177.7|11176.8|961
1645699800000|2022-02-24 10:50:00|11179.9|11179|11170.6|11169.7|11182.9|11182|11170.2|11169.3|1200
1645700100000|2022-02-24 10:55:00|11170.8|11169.9|11178.8|11177.9|11180.2|11179.3|11168.4|11167.4|1275
1645700400000|2022-02-24 11:00:00|11178.7|11177.8|11175.7|11174.8|11181.3|11180.4|11175.3|11174.4|1287
1645700700000|2022-02-24 11:05:00|11175.5|11174.6|11174|11173.1|11176.2|11175.4|11168.8|11167.9|1472
1645701000000|2022-02-24 11:10:00|11173.9|11173|11178.5|11177.6|11180.6|11179.7|11171.3|11170.4|1403
1645701300000|2022-02-24 11:15:00|11178.6|11177.7|11164.9|11164|11178.8|11177.7|11157.9|11157|1347
1645701600000|2022-02-24 11:20:00|11165.1|11164.2|11158.6|11157.7|11166.3|11165.4|11155.7|11154.8|1300
1645701900000|2022-02-24 11:25:00|11158.9|11158|11160.7|11159.8|11162.3|11161.4|11155.8|11154.9|1320
1645702200000|2022-02-24 11:30:00|11160.6|11159.7|11161.3|11160.4|11165.1|11164.2|11159.5|11158.5|1252
1645702500000|2022-02-24 11:35:00|11161.1|11160.2|11167.5|11166.6|11168.4|11167.2|11156.1|11155.2|1214
1645702800000|2022-02-24 11:40:00|11167.4|11166.5|11176.3|11175.4|11177|11176.1|11167.1|11166.4|1485
1645703100000|2022-02-24 11:45:00|11176.2|11175.3|11175.1|11174.2|11178|11176.9|11172.9|11172|1418
1645703400000|2022-02-24 11:50:00|11175.2|11174.3|11176.4|11175.5|11178.4|11177.5|11172.1|11171.4|1370
1645703700000|2022-02-24 11:55:00|11176.5|11175.6|11174.6|11173.5|11181|11179.7|11170.2|11169.4|1345
1645704000000|2022-02-24 12:00:00|11174.7|11173.8|11168.9|11168|11175.9|11175|11163.5|11162.6|1344
1645704300000|2022-02-24 12:05:00|11168.8|11168.2|11162.9|11162|11168.8|11168.2|11162|11161.1|1316
1645704600000|2022-02-24 12:10:00|11163|11162.1|11172.7|11171.8|11173.8|11172.9|11162.7|11161.8|1340
1645704900000|2022-02-24 12:15:00|11172.5|11171.6|11178.3|11177.4|11179.1|11178.2|11169.8|11168.9|1463
1645705200000|2022-02-24 12:20:00|11178.4|11177.5|11179.8|11178.9|11181.2|11180.3|11176.2|11175.3|1091
1645705500000|2022-02-24 12:25:00|11179.5|11178.6|11181.8|11180.9|11182.4|11181.5|11176.3|11175.4|1140
1645705800000|2022-02-24 12:30:00|11181.7|11180.8|11179.7|11178.8|11185.6|11184.7|11177.8|11176.9|1050
1645706100000|2022-02-24 12:35:00|11179.4|11178.5|11179.3|11178.4|11179.6|11178.7|11172.2|11171.3|1420
1645706400000|2022-02-24 12:40:00|11179.4|11178.5|11170.7|11169.8|11180.3|11179.1|11165.6|11164.7|1418
1645706700000|2022-02-24 12:45:00|11170.6|11169.7|11174.8|11173.9|11175.5|11174.5|11168.2|11167.3|1447
1645707000000|2022-02-24 12:50:00|11174.9|11174|11172.5|11171.6|11176.3|11175.4|11170.6|11169.7|1438
1645707300000|2022-02-24 12:55:00|11172.4|11171.5|11170.9|11170|11175.4|11174.5|11167|11166.1|1263
1645707600000|2022-02-24 13:00:00|11170.8|11169.8|11168.5|11167.7|11178.1|11177.2|11166.4|11165.5|1667
1645707900000|2022-02-24 13:05:00|11168.8|11167.9|11166.1|11165.2|11170.1|11169.2|11165|11164.1|1405
1645708200000|2022-02-24 13:10:00|11166.4|11165.5|11163.9|11163|11171.5|11170.6|11162.5|11161.6|1362
1645708500000|2022-02-24 13:15:00|11163.8|11162.9|11167.5|11166.6|11169.8|11168.9|11161.7|11160.8|1344
1645708800000|2022-02-24 13:20:00|11167.4|11166.4|11169.1|11168.2|11170.2|11169.3|11162.9|11162|1204
1645709100000|2022-02-24 13:25:00|11169.2|11168|11166.7|11164.6|11169.5|11168.6|11165.4|11164.2|1129
1645709400000|2022-02-24 13:30:00|11166.5|11165.1|11175.8|11174.9|11180.9|11179.8|11165.1|11164.2|1543
1645709700000|2022-02-24 13:35:00|11175.6|11174.7|11174.7|11173.8|11177.7|11176.8|11173|11172.1|1352
1645710000000|2022-02-24 13:40:00|11174.8|11173.9|11164.4|11163.5|11174.9|11174|11163.1|11162.2|1090
1645710300000|2022-02-24 13:45:00|11164.2|11163.3|11164|11163.1|11166.9|11166|11158.9|11158|1377
1645710600000|2022-02-24 13:50:00|11163.9|11163|11157.4|11156.5|11163.9|11163.1|11156.1|11155.2|1403
1645710900000|2022-02-24 13:55:00|11157.5|11156.6|11162.4|11161.5|11167.2|11166.3|11153.2|11152.4|1581
1645711200000|2022-02-24 14:00:00|11162.1|11161.4|11168.2|11167.3|11168.3|11167.4|11160|11159.2|1614
1645711500000|2022-02-24 14:05:00|11168.1|11167.2|11165.8|11164.9|11171.9|11171|11164|11163.1|1433
1645711800000|2022-02-24 14:10:00|11166|11165.1|11158.6|11157.7|11166.9|11166|11157.5|11156.6|1506
1645712100000|2022-02-24 14:15:00|11158.5|11157.6|11149.6|11148.7|11159.6|11158.6|11146.9|11146|1547
1645712400000|2022-02-24 14:20:00|11149.7|11148.8|11150.9|11150|11155|11154.1|11146.9|11146|1393
1645712700000|2022-02-24 14:25:00|11151.2|11150.3|11152.9|11152|11152.9|11152|11146.9|11146.1|1085
1645713000000|2022-02-24 14:30:00|11153.2|11152.3|11150|11149.1|11153.9|11153|11147.5|11146.6|925
1645713300000|2022-02-24 14:35:00|11149.9|11149|11160.9|11160|11162.3|11161.1|11146.9|11146|917
1645713600000|2022-02-24 14:40:00|11160.8|11159.9|11147.7|11146.8|11160.8|11159.9|11146.9|11146|971
1645713900000|2022-02-24 14:45:00|11147.4|11146.5|11150|11149.1|11151.5|11150.6|11144.7|11143.9|1081
1645714200000|2022-02-24 14:50:00|11150.4|11149.5|11147.4|11146.5|11155.3|11154.5|11146.1|11145.2|1643
1645714500000|2022-02-24 14:55:00|11147.6|11146.7|11147.5|11146.6|11153.2|11152.4|11146.4|11145.5|1628
1645714800000|2022-02-24 15:00:00|11147.6|11146.7|11148.9|11147.7|11151|11150.1|11144.3|11143.6|1512
1645715100000|2022-02-24 15:05:00|11148.7|11147.8|11143.9|11143|11149.6|11148.8|11142.1|11141.2|1411
1645715400000|2022-02-24 15:10:00|11144|11143.1|11142|11141.1|11144.1|11143.2|11139|11138.1|1322
1645715700000|2022-02-24 15:15:00|11141.9|11141|11135.7|11134.8|11142|11141.1|11134.8|11133.9|1520
1645716000000|2022-02-24 15:20:00|11136.1|11135.2|11134|11133.1|11137|11136.1|11132.9|11132|1358
1645716300000|2022-02-24 15:25:00|11133.7|11133|11132.4|11131.5|11135|11134.1|11131.2|11130.3|1251
1645716600000|2022-02-24 15:30:00|11132.6|11131.7|11134.9|11134|11136.3|11135.5|11131.2|11130.3|1366
1645716900000|2022-02-24 15:35:00|11135|11134.1|11132.4|11131.5|11135.1|11134.2|11130.9|11130|1265
1645717200000|2022-02-24 15:40:00|11132.5|11131.6|11129.2|11128.6|11132.6|11131.7|11126.9|11126|1366
1645717500000|2022-02-24 15:45:00|11129.1|11128.5|11130.4|11129.5|11131.2|11130.3|11127.6|11126.7|1352
1645717800000|2022-02-24 15:50:00|11130.3|11129.7|11124.1|11123.2|11130.5|11129.7|11123.7|11122.8|1344
1645718100000|2022-02-24 15:55:00|11124.2|11123.3|11110.1|11109.5|11124.8|11123.9|11108.6|11107.7|1557
1645718400000|2022-02-24 16:00:00|11109.6|11109|11111.5|11110.6|11121.4|11120.5|11106.7|11105.8|1900
1645718700000|2022-02-24 16:05:00|11111.6|11110.7|11130.8|11129.9|11135.4|11134.5|11109.5|11108.6|1794
1645719000000|2022-02-24 16:10:00|11130.7|11129.8|11147.1|11146.5|11148.4|11147.5|11123.5|11122.5|1782
1645719300000|2022-02-24 16:15:00|11147.4|11146.2|11145.2|11144.3|11157.7|11156.8|11144.7|11143.8|1638
1645719600000|2022-02-24 16:20:00|11145|11144.1|11139.9|11139|11145.9|11145|11134.3|11133.4|1445
1645719900000|2022-02-24 16:25:00|11139.8|11138.9|11144.8|11143.9|11150.4|11149.5|11139.1|11138.2|1461
1645720200000|2022-02-24 16:30:00|11144.7|11143.8|11149.3|11148.4|11150.5|11149.6|11143.7|11142.8|1157
1645720500000|2022-02-24 16:35:00|11149.4|11148.5|11145.8|11144.9|11150.2|11149.3|11144.7|11143.7|1184
1645720800000|2022-02-24 16:40:00|11145.5|11144.6|11143.7|11142.8|11145.5|11144.7|11136.5|11135.6|1099
1645721100000|2022-02-24 16:45:00|11143.6|11142.7|11139.6|11138.7|11145.4|11144.8|11139.4|11138.5|1105
1645721400000|2022-02-24 16:50:00|11139.5|11138.6|11147.9|11147|11148.2|11147.3|11137.4|11136.7|1104
1645721700000|2022-02-24 16:55:00|11147.8|11146.9|11150.5|11149.6|11155.4|11154.3|11143.8|11142.9|1233
1645722000000|2022-02-24 17:00:00|11151|11149.9|11152|11151.1|11155.6|11154.7|11150.6|11149.7|1161
1645722300000|2022-02-24 17:05:00|11151.9|11151.3|11142.9|11142|11154.4|11153.6|11141.9|11141|1081
1645722600000|2022-02-24 17:10:00|11142.8|11141.9|11148.9|11148|11150.4|11149.5|11142.2|11141.3|1154
1645722900000|2022-02-24 17:15:00|11148.8|11147.9|11147.5|11146.6|11150|11149.1|11145.9|11145|920
1645723200000|2022-02-24 17:20:00|11147.4|11146.5|11146.6|11145.7|11149|11148|11141.3|11140.4|1035
1645723500000|2022-02-24 17:25:00|11146.4|11145.5|11170.7|11169.8|11174.6|11173.1|11146.4|11145.5|1218
1645723800000|2022-02-24 17:30:00|11170.6|11169.7|11176.6|11175.7|11178.4|11177.5|11168|11167.1|1278
1645724100000|2022-02-24 17:35:00|11176.7|11175.8|11171.7|11170.8|11179.3|11178.4|11171.5|11170.6|1270
1645724400000|2022-02-24 17:40:00|11171.6|11170.7|11170.4|11169.5|11175.9|11175|11168.5|11167.6|1021
1645724700000|2022-02-24 17:45:00|11170.3|11169.4|11168.1|11167.2|11170.5|11169.6|11164.3|11163.4|889
1645725000000|2022-02-24 17:50:00|11168.2|11167.3|11165.7|11164.7|11174.1|11173.2|11165.1|11164.2|984
1645725300000|2022-02-24 17:55:00|11165.8|11164.8|11167|11166.1|11169.3|11168.4|11162.8|11161.9|1054
1645725600000|2022-02-24 18:00:00|11168|11166|11160.5|11159.6|11168|11167.1|11160.4|11159.5|1059
1645725900000|2022-02-24 18:05:00|11160.3|11159.4|11162.3|11161.4|11169|11168.1|11160.3|11159.4|920
1645726200000|2022-02-24 18:10:00|11162.1|11161.2|11169|11168.1|11172.5|11171.6|11161|11160.1|967
1645726500000|2022-02-24 18:15:00|11169.1|11168.2|11172.1|11170.9|11172.5|11171.3|11163.5|11162.6|748
1645726800000|2022-02-24 18:20:00|11172|11171.1|11164.4|11163.5|11172.4|11171.5|11163.9|11163|799
1645727100000|2022-02-24 18:25:00|11164.5|11163.6|11168.9|11168|11170.7|11169.8|11164.2|11163.3|819
1645727400000|2022-02-24 18:30:00|11169|11168.1|11168|11167.1|11170.2|11169.3|11166.3|11165.4|838
1645727700000|2022-02-24 18:35:00|11168.1|11167.2|11172.6|11171.7|11173.5|11172.6|11167.8|11166.9|930
1645728000000|2022-02-24 18:40:00|11173|11172.1|11176.1|11175.2|11178.1|11177.2|11171.4|11170.7|775
1645728300000|2022-02-24 18:45:00|11175.7|11175.1|11185.9|11185|11188.5|11187.6|11173.5|11172.7|1334
1645728600000|2022-02-24 18:50:00|11186|11185.1|11199.3|11198.4|11206.2|11205.2|11185.5|11184.6|1682
1645728900000|2022-02-24 18:55:00|11199.1|11198.2|11191.5|11190.6|11207.2|11206.3|11188.9|11188|1582
1645729200000|2022-02-24 19:00:00|11191.3|11190.4|11196.4|11195.5|11197.3|11196.7|11184.7|11183.8|1492
1645729500000|2022-02-24 19:05:00|11196.5|11195.6|11192.6|11191.7|11198.7|11197.3|11189|11188.1|1747
1645729800000|2022-02-24 19:10:00|11192.8|11191.6|11198.4|11197.5|11200.3|11199.4|11192.3|11191.4|1526
1645730100000|2022-02-24 19:15:00|11198.3|11197.4|11197.1|11196.2|11201.2|11200.2|11193.8|11192.9|1218
1645730400000|2022-02-24 19:20:00|11197.2|11196.3|11194.5|11193.6|11197.3|11196.4|11191.6|11190.6|1133
1645730700000|2022-02-24 19:25:00|11194.6|11193.7|11187.3|11186.4|11195.7|11194.8|11186.7|11185.8|1039
1645731000000|2022-02-24 19:30:00|11187|11186.1|11191.5|11190.6|11192.3|11191.4|11185.7|11184.8|1143
1645731300000|2022-02-24 19:35:00|11191.4|11190.5|11208.1|11207.2|11208.6|11207.7|11191.4|11190.5|1324
1645731600000|2022-02-24 19:40:00|11208.2|11207.3|11212.4|11211.5|11213.5|11212|11203.3|11202.4|1390
1645731900000|2022-02-24 19:45:00|11212.3|11211.4|11206.6|11205.7|11212.4|11211.5|11201.9|11201|1151
1645732200000|2022-02-24 19:50:00|11206.7|11205.8|11203.1|11202.2|11210.3|11209.4|11202.2|11201.5|1415
1645732500000|2022-02-24 19:55:00|11203.2|11202.3|11187.9|11187|11203.2|11202.3|11185.8|11184.9|1367
1645732800000|2022-02-24 20:00:00|11188.1|11187.2|11187.3|11186.4|11192.2|11191.3|11185.6|11184.7|1212
1645733100000|2022-02-24 20:05:00|11187.2|11186.3|11195.9|11195|11197.4|11196.4|11185|11184|1104
1645733400000|2022-02-24 20:10:00|11195.8|11194.9|11204.2|11203.3|11204.5|11203.4|11194.6|11193.7|1084
1645733700000|2022-02-24 20:15:00|11204|11203.1|11212.5|11211.6|11213.3|11212.3|11203.5|11202.6|915
1645734000000|2022-02-24 20:20:00|11212.4|11211.5|11207.9|11207|11214.1|11213.1|11207.9|11207|711
1645734300000|2022-02-24 20:25:00|11208|11207.1|11210.6|11209.5|11222.3|11221|11206.2|11205.3|1070
1645734600000|2022-02-24 20:30:00|11210.3|11209.4|11210|11209.1|11216.7|11215.8|11205.7|11204.3|1517
1645734900000|2022-02-24 20:35:00|11210.1|11209.2|11203.7|11202.8|11210.2|11209.3|11203.2|11202.3|1204
1645735200000|2022-02-24 20:40:00|11203.5|11202.6|11202.1|11201.2|11208.8|11207.9|11201.3|11200.4|931
1645735500000|2022-02-24 20:45:00|11202.2|11201.3|11200.9|11200|11205|11203.9|11199.4|11198.5|815
1645735800000|2022-02-24 20:50:00|11201.2|11200.3|11210.5|11209.6|11210.6|11209.7|11201.2|11200.3|875
1645736100000|2022-02-24 20:55:00|11210.3|11209.4|11200|11199.1|11210.3|11209.4|11199.4|11198.5|1131
1645736400000|2022-02-24 21:00:00|11200.4|11199.5|11201.9|11201|11203.1|11202.2|11199.9|11199|624
1645736700000|2022-02-24 21:05:00|11202|11201.1|11205|11204.1|11205.3|11204.4|11201.9|11201|521
1645737000000|2022-02-24 21:10:00|11205.1|11204.2|11200|11199.1|11205.5|11204.6|11199.6|11198.7|473
1645737300000|2022-02-24 21:15:00|11199.8|11198.9|11196.7|11195.8|11200|11199.1|11195.5|11194.6|359
1645737600000|2022-02-24 21:20:00|11196.8|11195.9|11194.7|11193.9|11197.5|11196.8|11194.5|11193.3|229
1645737900000|2022-02-24 21:25:00|11194.8|11193.8|11196|11195.1|11198.5|11197.6|11194.8|11193.8|392
1645738200000|2022-02-24 21:30:00|11195.7|11194.8|11195.8|11194.9|11197.8|11196.9|11195.6|11194.5|245
1645738500000|2022-02-24 21:35:00|11196.2|11195.3|11192.2|11191.3|11196.2|11195.3|11192.2|11191.3|225
1645738800000|2022-02-24 21:40:00|11192.1|11191.2|11193.3|11192.4|11194.9|11194|11191.8|11190.9|261
1645739100000|2022-02-24 21:45:00|11193.1|11192.2|11194|11193.1|11195.5|11194.4|11192.6|11191.5|382
1645739400000|2022-02-24 21:50:00|11193.9|11193|11193.4|11192.5|11195.2|11194.2|11193.3|11192.1|318
1645739700000|2022-02-24 21:55:00|11193.3|11192.4|11194.7|11190.5|11199.3|11193.8|11192.8|11189.5|428
1645740000000|2022-02-24 22:00:00|11194.9|11190.3|11195.1|11191.2|11195.1|11191.2|11194.5|11190.1|27
1645740300000|2022-02-24 22:05:00|11194.9|11190.1|11195.1|11191|11195.1|11191.6|11194.8|11190.1|35
1645740600000|2022-02-24 22:10:00|11196.2|11190.4|11195.4|11191.4|11197.2|11192.4|11194.5|11188.5|137
1645740900000|2022-02-24 22:15:00|11195.3|11191.1|11202.8|11196.8|11206.3|11200.3|11194.9|11189.8|252
1645741200000|2022-02-24 22:20:00|11203|11197|11200.8|11194.8|11203.4|11197.4|11200|11194|120
1645741500000|2022-02-24 22:25:00|11200.9|11194.9|11203|11197|11203.3|11197.3|11200.7|11194.7|62
1645741800000|2022-02-24 22:30:00|11201.9|11195.9|11200|11198.3|11204.4|11199.5|11199.3|11194.7|359
1645742100000|2022-02-24 22:35:00|11201.1|11197.5|11203.4|11200.6|11204.5|11201.8|11199.1|11194.2|661
1645742400000|2022-02-24 22:40:00|11203.2|11201.3|11201.9|11195.9|11207.2|11203.1|11200.8|11195.4|870
1645742700000|2022-02-24 22:45:00|11202|11196|11201.1|11196.3|11203.6|11200.4|11200.3|11195.1|303
1645743000000|2022-02-24 22:50:00|11201.4|11196.9|11199.3|11197.5|11202.1|11197.8|11199|11195.6|228
1645743300000|2022-02-24 22:55:00|11199.9|11197.3|11197.8|11196.9|11201.2|11198.6|11196.7|11193.5|339
1645743600000|2022-02-24 23:00:00|11197.7|11196.8|11198|11197.1|11198|11197.1|11195|11192.5|453
1645743900000|2022-02-24 23:05:00|11197.7|11196.7|11197.7|11196.8|11200.6|11199.7|11197.5|11196.4|310
1645744200000|2022-02-24 23:10:00|11198|11196.6|11200.5|11199.6|11200.8|11199.7|11197.7|11196.6|274
1645744500000|2022-02-24 23:15:00|11200.3|11199.4|11196.7|11195.8|11201|11200|11196.3|11195.4|275
1645744800000|2022-02-24 23:20:00|11196.6|11195.9|11197.4|11196.5|11198.1|11197.2|11196.1|11195.2|326
1645745100000|2022-02-24 23:25:00|11197.1|11196.2|11196|11195.1|11198.2|11197.2|11195.3|11194.4|317
1645745400000|2022-02-24 23:30:00|11195.9|11195|11193.6|11192.7|11196.2|11195.3|11192.4|11191.5|265
1645745700000|2022-02-24 23:35:00|11194|11192.9|11193|11192.1|11194.5|11193.6|11192.5|11191.5|166
1645746000000|2022-02-24 23:40:00|11192.9|11192|11193.1|11192.2|11193.2|11192.3|11190.3|11189.4|263
1645746300000|2022-02-24 23:45:00|11193.2|11192.3|11192.7|11191.8|11193.2|11192.3|11192.3|11191.4|161
1645746600000|2022-02-24 23:50:00|11192.8|11191.7|11191.4|11190.5|11193.7|11192.8|11191.2|11190.3|295
1645746900000|2022-02-24 23:55:00|11191.6|11190.7|11191.1|11190.2|11192|11191.1|11190.4|11189.5|205
1645747200000|2022-02-25 00:00:00|11191.2|11190.3|11189.8|11188.9|11192.1|11191.2|11186.9|11186|524
1645747500000|2022-02-25 00:05:00|11189.7|11188.8|11189.8|11188.9|11191.2|11190.3|11188.9|11188|516
1645747800000|2022-02-25 00:10:00|11189.9|11189|11190.3|11189.4|11191.2|11190.3|11189.2|11188.3|281
1645748100000|2022-02-25 00:15:00|11190.4|11189.5|11188.7|11187.8|11190.5|11189.6|11188.5|11187.6|304
1645748400000|2022-02-25 00:20:00|11188.9|11188|11196.4|11195.5|11196.5|11195.6|11188.8|11187.9|322
1645748700000|2022-02-25 00:25:00|11196.5|11195.6|11205.6|11204.7|11205.7|11204.7|11195.7|11194.8|559
1645749000000|2022-02-25 00:30:00|11205.7|11204.8|11206.9|11206|11209.4|11208.5|11204.4|11203.5|337
1645749300000|2022-02-25 00:35:00|11206.5|11205.9|11205.8|11204.9|11207.4|11206.7|11204.3|11203.6|237
1645749600000|2022-02-25 00:40:00|11205.7|11204.8|11205.1|11204.2|11207.1|11206.2|11204.2|11203.4|235
1645749900000|2022-02-25 00:45:00|11205|11204.1|11209.7|11208.8|11209.9|11209|11204.7|11204|255
1645750200000|2022-02-25 00:50:00|11209.8|11208.9|11200.3|11199.4|11210|11209.1|11197.5|11196.6|808
1645750500000|2022-02-25 00:55:00|11200.9|11200|11202|11201.1|11202.6|11201.7|11195.7|11194.7|604
1645750800000|2022-02-25 01:00:00|11202.5|11201.6|11192.6|11191.7|11202.5|11201.6|11192.6|11191.7|849
1645751100000|2022-02-25 01:05:00|11192.5|11191.6|11195.9|11195|11196.8|11195.9|11190|11189|932
1645751400000|2022-02-25 01:10:00|11195.8|11194.7|11202.3|11201.4|11202.6|11201.7|11192.8|11191.9|972
1645751700000|2022-02-25 01:15:00|11202.2|11201.3|11200.9|11200|11203.9|11203|11199.9|11199|782
1645752000000|2022-02-25 01:20:00|11200.7|11199.8|11195.3|11194.2|11206.4|11205.5|11194.5|11193.6|811
1645752300000|2022-02-25 01:25:00|11195.6|11194.7|11197.2|11196.3|11198.2|11197.3|11191.8|11190.9|1085
1645752600000|2022-02-25 01:30:00|11197.3|11196.4|11196.4|11195.5|11201.1|11200.2|11193.4|11192.5|965
1645752900000|2022-02-25 01:35:00|11196.1|11195.2|11197.5|11196.6|11198.6|11197.6|11193.6|11192.7|748
1645753200000|2022-02-25 01:40:00|11197.7|11196.8|11197.9|11197|11201.2|11200.1|11196.1|11195.2|679
1645753500000|2022-02-25 01:45:00|11198|11197.1|11198.9|11198|11200.3|11199.4|11197.3|11196.4|822
1645753800000|2022-02-25 01:50:00|11198.8|11197.9|11203.8|11202.9|11203.9|11203|11197.6|11196.7|599
1645754100000|2022-02-25 01:55:00|11203.7|11202.8|11204.1|11203.2|11204.4|11203.5|11201.4|11200.5|526
1645754400000|2022-02-25 02:00:00|11204|11203.1|11205.1|11204.2|11206.4|11205.5|11202.2|11201.3|587
1645754700000|2022-02-25 02:05:00|11205.3|11204.4|11203.1|11202.2|11205.3|11204.4|11201.7|11200.8|488
1645755000000|2022-02-25 02:10:00|11203|11202.1|11199.8|11198.9|11203.2|11202.3|11199.5|11198.6|500
1645755300000|2022-02-25 02:15:00|11199.7|11198.8|11202.8|11201.9|11202.8|11201.9|11199.2|11198.3|414
1645755600000|2022-02-25 02:20:00|11202.7|11201.8|11206.6|11205.7|11206.7|11205.8|11201.6|11200.7|530
1645755900000|2022-02-25 02:25:00|11206.4|11205.5|11209.4|11208.5|11210.5|11209.6|11205.6|11204.7|493
1645756200000|2022-02-25 02:30:00|11209.5|11208.6|11208.6|11207.7|11210.6|11209.7|11208.3|11207.4|527
1645756500000|2022-02-25 02:35:00|11208.7|11207.8|11202.9|11202|11208.7|11207.8|11202.5|11201.6|496
1645756800000|2022-02-25 02:40:00|11202.8|11201.9|11205.4|11204.5|11206.6|11205.7|11202.7|11201.8|531
1645757100000|2022-02-25 02:45:00|11205.7|11204.8|11206.6|11206|11209.3|11208.4|11205.2|11204.3|547
1645757400000|2022-02-25 02:50:00|11206.5|11205.9|11209.9|11209|11212.2|11211.5|11206.5|11205.9|431
1645757700000|2022-02-25 02:55:00|11210|11209.1|11214.1|11213.5|11214.6|11213.9|11207.6|11206.8|600
1645758000000|2022-02-25 03:00:00|11214.2|11213.3|11207.4|11206.5|11214.2|11213.5|11207.1|11206.5|518
1645758300000|2022-02-25 03:05:00|11207.3|11206.7|11209.1|11208.2|11210.3|11209.5|11207.1|11206.2|331
1645758600000|2022-02-25 03:10:00|11209|11208.1|11207.4|11206.5|11209|11208.2|11207.1|11206.3|277
1645758900000|2022-02-25 03:15:00|11207.5|11206.6|11207|11206.4|11208.5|11207.8|11205.7|11205|313
1645759200000|2022-02-25 03:20:00|11206.9|11206.3|11209.8|11209.2|11210.6|11210|11206.9|11206.3|366
1645759500000|2022-02-25 03:25:00|11210|11209.4|11208.9|11208.3|11210.8|11209.9|11208.2|11207.5|387
1645759800000|2022-02-25 03:30:00|11209|11208.1|11209.6|11209|11210.2|11209.4|11206.6|11205.9|551
1645760100000|2022-02-25 03:35:00|11209.7|11209.1|11216|11215.1|11216.1|11215.5|11209.5|11208.6|494
1645760400000|2022-02-25 03:40:00|11215.9|11215|11214.6|11214|11217.1|11216.5|11214.5|11213.6|298
1645760700000|2022-02-25 03:45:00|11214.5|11213.9|11215.7|11214.8|11216|11215.4|11214.3|11213.5|318
1645761000000|2022-02-25 03:50:00|11215.6|11214.7|11215.7|11214.8|11216.6|11215.8|11214.2|11213.4|330
1645761300000|2022-02-25 03:55:00|11215.5|11214.9|11217.9|11217|11218.5|11217.7|11214.8|11214.1|509
1645761600000|2022-02-25 04:00:00|11217.5|11216.9|11217.6|11216.7|11217.8|11217.1|11216.4|11215.7|348
1645761900000|2022-02-25 04:05:00|11217.5|11216.6|11218.5|11217.6|11218.8|11217.9|11216.7|11216|307
1645762200000|2022-02-25 04:10:00|11218.4|11217.5|11220.8|11219.9|11222|11221.2|11218.4|11217.5|414
1645762500000|2022-02-25 04:15:00|11220.7|11219.8|11218.2|11217.3|11221.1|11220.4|11217.5|11216.7|284
1645762800000|2022-02-25 04:20:00|11218.1|11217.2|11218.7|11218.1|11220|11219.3|11217.6|11216.8|285
1645763100000|2022-02-25 04:25:00|11218.8|11218.2|11227.2|11226.3|11227.3|11226.5|11218.7|11218.1|423
1645763400000|2022-02-25 04:30:00|11227.1|11226.2|11228.7|11227.8|11229.1|11228.4|11225.5|11224.8|314
1645763700000|2022-02-25 04:35:00|11228.6|11228|11225.1|11224.2|11228.8|11228.1|11223.7|11223.1|302
1645764000000|2022-02-25 04:40:00|11225.2|11224.3|11224.1|11223.5|11225.2|11224.3|11221.6|11220.9|367
1645764300000|2022-02-25 04:45:00|11224.2|11223.6|11219.1|11218.2|11224.5|11223.8|11218.9|11218.2|527
1645764600000|2022-02-25 04:50:00|11219.2|11218.3|11219.5|11218.9|11219.7|11219|11217.2|11216.6|419
1645764900000|2022-02-25 04:55:00|11219.6|11219|11221.9|11221.3|11223.3|11222.7|11219.6|11219|449
1645765200000|2022-02-25 05:00:00|11221.8|11221.2|11223.1|11222.5|11223.6|11223|11220.3|11219.6|380
1645765500000|2022-02-25 05:05:00|11223|11222.4|11220.1|11219.2|11223.7|11223.1|11219.8|11219.2|483
1645765800000|2022-02-25 05:10:00|11220|11219.4|11217.7|11216.8|11220.2|11219.6|11217.1|11216.5|256
1645766100000|2022-02-25 05:15:00|11217.5|11216.9|11219.1|11218.5|11219.4|11218.7|11217.3|11216.6|303
1645766400000|2022-02-25 05:20:00|11219.2|11218.6|11214.9|11214.3|11219.4|11218.6|11214.9|11214.1|402
1645766700000|2022-02-25 05:25:00|11214.8|11214.2|11216.3|11215.7|11218|11217.4|11214.6|11213.9|360
1645767000000|2022-02-25 05:30:00|11216.5|11215.6|11217.3|11216.4|11217.7|11217.1|11215.8|11215|338
1645767300000|2022-02-25 05:35:00|11217.4|11216.5|11217.9|11217.3|11218.7|11218.1|11216.8|11216|212
1645767600000|2022-02-25 05:40:00|11218|11217.1|11219.3|11218.4|11220.1|11219.5|11217.8|11217.1|178
1645767900000|2022-02-25 05:45:00|11219.2|11218.3|11222.3|11221.4|11223.1|11222.5|11218.9|11218.1|345
1645768200000|2022-02-25 05:50:00|11222.5|11221.6|11223.6|11223|11223.8|11223.2|11221.6|11220.9|302
1645768500000|2022-02-25 05:55:00|11223.7|11223.1|11226|11225.1|11226.1|11225.5|11222.7|11222.1|259
1645768800000|2022-02-25 06:00:00|11225.9|11225|11222.1|11221.2|11226|11225.2|11221.4|11220.7|371
1645769100000|2022-02-25 06:05:00|11222|11221.1|11219.5|11218.9|11222.5|11221.7|11218.7|11217.8|322
1645769400000|2022-02-25 06:10:00|11219.4|11218.8|11215.9|11215|11220.4|11219.8|11215.7|11214.9|268
1645769700000|2022-02-25 06:15:00|11215.8|11215.2|11218.1|11217.5|11219.8|11219.2|11215.7|11214.8|288
1645770000000|2022-02-25 06:20:00|11217.8|11217.2|11217.5|11216.9|11219.2|11218.4|11216|11215.2|266
1645770300000|2022-02-25 06:25:00|11217.4|11216.8|11219.5|11218.6|11220.1|11219.3|11216.8|11216.1|305
1645770600000|2022-02-25 06:30:00|11219.6|11218.7|11218.2|11217.6|11219.6|11218.7|11215.7|11214.9|334
1645770900000|2022-02-25 06:35:00|11218.1|11217.5|11213.6|11213|11218.2|11217.6|11213.5|11212.9|433
1645771200000|2022-02-25 06:40:00|11213.7|11213.1|11211.6|11210.7|11214.6|11213.8|11211.5|11210.7|347
1645771500000|2022-02-25 06:45:00|11211.5|11210.6|11207.1|11206.5|11211.8|11210.9|11204.4|11203.5|445
1645771800000|2022-02-25 06:50:00|11207.2|11206.6|11206.9|11206|11208.4|11207.8|11205.3|11204.6|312
1645772100000|2022-02-25 06:55:00|11207.1|11206.2|11202.6|11201.7|11207.2|11206.5|11201.4|11200.5|531
1645772400000|2022-02-25 07:00:00|11202.5|11201.6|11202|11201.4|11207.5|11206.6|11200.1|11199.3|766
1645772700000|2022-02-25 07:05:00|11201.9|11201.3|11199.4|11198.8|11203.1|11202.4|11197.5|11196.6|628
1645773000000|2022-02-25 07:10:00|11199.3|11198.7|11206|11205.1|11206.8|11206.2|11198.8|11198.1|627
1645773300000|2022-02-25 07:15:00|11206.1|11205.4|11208.9|11208|11209.5|11208.7|11206.1|11205.2|612
1645773600000|2022-02-25 07:20:00|11209.1|11208.2|11212.8|11211.9|11213.9|11213.2|11207.9|11207.3|556
1645773900000|2022-02-25 07:25:00|11212.7|11211.8|11210.7|11209.8|11212.9|11212|11207.2|11206.3|685
1645774200000|2022-02-25 07:30:00|11210.6|11209.7|11211.2|11210.6|11212.3|11211.7|11208.1|11207.5|613
1645774500000|2022-02-25 07:35:00|11211.4|11210.8|11210.3|11209.7|11212|11211.2|11208.1|11207.5|617
1645774800000|2022-02-25 07:40:00|11210.4|11209.8|11207|11206.4|11211.2|11210.5|11206.5|11205.7|582
1645775100000|2022-02-25 07:45:00|11207.1|11206.2|11216.4|11215.5|11222.7|11221.8|11207.1|11206.2|1212
1645775400000|2022-02-25 07:50:00|11216.5|11215.6|11208.3|11207.7|11216.8|11216|11208.2|11207.6|825
1645775700000|2022-02-25 07:55:00|11208.4|11207.8|11210.7|11209.8|11214.2|11213.4|11207.5|11206.7|845
1645776000000|2022-02-25 08:00:00|11210.6|11209.7|11204.1|11203.5|11215.8|11214.9|11203.6|11202.8|1277
1645776300000|2022-02-25 08:05:00|11204.2|11203.6|11196.7|11195.8|11206.1|11205.3|11196.6|11195.8|1123
1645776600000|2022-02-25 08:10:00|11196.9|11196.3|11188.6|11188|11197.5|11196.8|11187.6|11186.8|1043
1645776900000|2022-02-25 08:15:00|11188.5|11187.9|11181.8|11180.9|11190.3|11189.6|11180.2|11179.6|1082
1645777200000|2022-02-25 08:20:00|11181.9|11181.3|11185.4|11184.8|11186.6|11185.7|11180.6|11179.8|1010
1645777500000|2022-02-25 08:25:00|11185.5|11184.6|11179.2|11178.3|11187.3|11186.7|11176.7|11176.1|1009
1645777800000|2022-02-25 08:30:00|11179.3|11178.4|11181.8|11180.9|11186.3|11185.7|11179.3|11178.4|990
1645778100000|2022-02-25 08:35:00|11182|11181.1|11177.7|11176.8|11183|11182.3|11175|11174.1|1070
1645778400000|2022-02-25 08:40:00|11177.8|11176.9|11176.5|11175.6|11180.1|11179.2|11174.9|11174.3|1065
1645778700000|2022-02-25 08:45:00|11176.4|11175.5|11178.8|11177.9|11180.3|11179.6|11172.6|11171.9|964
1645779000000|2022-02-25 08:50:00|11178.7|11177.8|11172.9|11172|11181.3|11180.5|11170.6|11169.8|944
1645779300000|2022-02-25 08:55:00|11172.7|11172.1|11178.1|11177.2|11179|11178.1|11171.9|11171|853
1645779600000|2022-02-25 09:00:00|11178|11177.1|11172.8|11171.9|11180|11179.3|11171.9|11171.2|904
1645779900000|2022-02-25 09:05:00|11173|11172.1|11184.7|11184.1|11184.8|11184.2|11172.8|11172.1|862
1645780200000|2022-02-25 09:10:00|11184.8|11184.2|11185.8|11184.9|11186.4|11185.7|11180|11179.1|745
1645780500000|2022-02-25 09:15:00|11185.7|11185.1|11186.1|11185.2|11188.6|11187.9|11183.4|11182.6|819
1645780800000|2022-02-25 09:20:00|11186.2|11185.3|11177.8|11177.2|11186.3|11185.4|11174.7|11173.8|895
1645781100000|2022-02-25 09:25:00|11177.7|11177.1|11175.9|11175|11179.1|11178.2|11173.1|11172.3|996
1645781400000|2022-02-25 09:30:00|11176.2|11175.3|11172.9|11172|11178.8|11178|11172.7|11171.9|1095
1645781700000|2022-02-25 09:35:00|11172.8|11171.9|11176.1|11175.2|11177.7|11177.1|11171.3|11170.4|845
1645782000000|2022-02-25 09:40:00|11175.9|11175.3|11175.1|11174.2|11177.9|11177|11170.3|11169.6|610
1645782300000|2022-02-25 09:45:00|11174.9|11174|11178.3|11177.7|11178.5|11177.7|11169.9|11169|807
1645782600000|2022-02-25 09:50:00|11178.5|11177.9|11179.2|11178.3|11180.3|11179.6|11173.8|11172.9|610
1645782900000|2022-02-25 09:55:00|11179.1|11178.6|11181.7|11181.1|11184.9|11184.1|11178.6|11178|746
1645783200000|2022-02-25 10:00:00|11181.8|11181.2|11180.5|11179.6|11182.3|11181.6|11176.6|11175.9|683
1645783500000|2022-02-25 10:05:00|11180.1|11179.5|11175.7|11174.8|11183.8|11182.9|11175.3|11174.4|669
1645783800000|2022-02-25 10:10:00|11175.8|11174.9|11177.5|11176.6|11180.1|11179.2|11174.1|11173.3|665
1645784100000|2022-02-25 10:15:00|11177.6|11176.7|11181.1|11180.2|11182.3|11181.4|11176.7|11176|617
1645784400000|2022-02-25 10:20:00|11181.2|11180.3|11177.8|11177.2|11183.6|11182.7|11176.7|11176.1|769
1645784700000|2022-02-25 10:25:00|11178|11177.1|11174.7|11173.8|11178.7|11177.8|11171.6|11170.7|829
1645785000000|2022-02-25 10:30:00|11175|11174.1|11168.8|11167.9|11175.1|11174.2|11167.5|11166.6|808
1645785300000|2022-02-25 10:35:00|11168.7|11167.8|11173.8|11172.9|11174.1|11173.2|11166.3|11165.7|812
1645785600000|2022-02-25 10:40:00|11173.7|11172.8|11177.6|11176.7|11179.3|11178.4|11173.3|11172.4|580
1645785900000|2022-02-25 10:45:00|11177.7|11176.8|11179.6|11178.7|11180.8|11179.9|11176.5|11175.6|573
1645786200000|2022-02-25 10:50:00|11179.7|11178.8|11175.6|11174.7|11180.3|11179.4|11175.3|11174.4|643
1645786500000|2022-02-25 10:55:00|11175.7|11174.8|11180.7|11179.8|11180.9|11180|11174.2|11173.4|672
1645786800000|2022-02-25 11:00:00|11180.6|11179.7|11178.8|11178.2|11184.4|11183.6|11178.3|11177.7|684
1645787100000|2022-02-25 11:05:00|11178.9|11178.3|11174|11173.1|11179|11178.3|11173.1|11172.2|666
1645787400000|2022-02-25 11:10:00|11173.9|11173|11171.9|11171|11174.9|11174|11170.5|11169.8|539
1645787700000|2022-02-25 11:15:00|11172|11171.1|11171.1|11170.2|11173|11172.3|11170.3|11169.4|509
1645788000000|2022-02-25 11:20:00|11171.2|11170.3|11173.4|11172.5|11174.2|11173.3|11168.5|11167.8|661
1645788300000|2022-02-25 11:25:00|11173.2|11172.3|11176.6|11176|11177.6|11176.8|11172.3|11171.6|718
1645788600000|2022-02-25 11:30:00|11176.5|11175.9|11178.4|11177.5|11179.4|11178.5|11174.4|11173.7|712
1645788900000|2022-02-25 11:35:00|11178.5|11177.6|11179.1|11178.2|11179.5|11178.9|11176|11175.2|620
1645789200000|2022-02-25 11:40:00|11179.2|11178.3|11179.3|11178.4|11180.4|11179.8|11178.1|11177.4|679
1645789500000|2022-02-25 11:45:00|11179.4|11178.5|11182.8|11182.2|11183.5|11182.7|11177.4|11176.7|761
1645789800000|2022-02-25 11:50:00|11182.9|11182.3|11181.4|11180.5|11183.3|11182.5|11179.2|11178.4|655
1645790100000|2022-02-25 11:55:00|11181.3|11180.4|11185.4|11184.8|11187.5|11186.6|11180.6|11179.7|733
1645790400000|2022-02-25 12:00:00|11185.7|11185|11189.8|11188.9|11189.9|11189|11184|11183.4|668
1645790700000|2022-02-25 12:05:00|11190|11189.1|11193|11192.1|11196.3|11195.6|11189.1|11188.2|818
1645791000000|2022-02-25 12:10:00|11193.1|11192.4|11207.1|11206.5|11208.5|11207.6|11193|11192.3|742
1645791300000|2022-02-25 12:15:00|11207.2|11206.3|11211.7|11211.1|11212|11211.1|11203.6|11202.7|756
1645791600000|2022-02-25 12:20:00|11211.8|11210.9|11214.2|11213.3|11219|11218.1|11209.7|11208.9|951
1645791900000|2022-02-25 12:25:00|11213.5|11212.9|11208.1|11207.2|11214.2|11213.5|11207.6|11206.7|823
1645792200000|2022-02-25 12:30:00|11208.2|11207.3|11205|11204.4|11209.5|11208.6|11203.5|11202.7|728
1645792500000|2022-02-25 12:35:00|11204.9|11204.3|11205.5|11204.6|11208.7|11207.8|11203.1|11202.5|655
1645792800000|2022-02-25 12:40:00|11205.2|11204.7|11206.8|11206.2|11209.1|11208.4|11204.6|11203.7|623
1645793100000|2022-02-25 12:45:00|11206.9|11206.3|11207.2|11206.6|11210.9|11210|11205.6|11204.7|700
1645793400000|2022-02-25 12:50:00|11207.1|11206.5|11227.7|11226.8|11237.6|11236.3|11205.4|11204.8|1816
1645793700000|2022-02-25 12:55:00|11227.9|11227|11221.8|11220.9|11231.6|11230.7|11219.9|11219|1473
1645794000000|2022-02-25 13:00:00|11221.9|11221.3|11223.4|11222.5|11225.5|11224.6|11215.9|11215|1257
1645794300000|2022-02-25 13:05:00|11223.1|11222.3|11219.1|11218.2|11226.7|11225.8|11218|11217.1|912
1645794600000|2022-02-25 13:10:00|11219|11218.1|11214.5|11213.9|11219.5|11218.7|11214.4|11213.6|947
1645794900000|2022-02-25 13:15:00|11214.4|11213.8|11213.4|11212.5|11220.3|11219.4|11212.4|11211.6|1138
1645795200000|2022-02-25 13:20:00|11213.6|11212.7|11222.6|11221.7|11223.9|11223|11212.5|11211.6|1044
1645795500000|2022-02-25 13:25:00|11222.5|11221.6|11229.7|11227.4|11230.4|11228.7|11219.8|11219|1010
1645795800000|2022-02-25 13:30:00|11229.8|11227.5|11230.3|11229.4|11231.1|11230.2|11223|11222.1|1136
1645796100000|2022-02-25 13:35:00|11230.2|11229.3|11225.1|11224.5|11232.1|11231.2|11224.7|11224|1008
1645796400000|2022-02-25 13:40:00|11225.2|11224.6|11220.3|11219.4|11225.2|11224.6|11216.3|11215.6|1015
1645796700000|2022-02-25 13:45:00|11220.1|11219.2|11225.3|11224.4|11227|11226.2|11219.9|11219|999
1645797000000|2022-02-25 13:50:00|11225.2|11224.7|11228|11227.4|11229.8|11228.9|11224|11223.1|891
1645797300000|2022-02-25 13:55:00|11227.9|11227.3|11237.2|11236.3|11242.1|11241.2|11227.8|11227.2|1061
1645797600000|2022-02-25 14:00:00|11237.4|11236.5|11230.8|11229.9|11239.1|11238.2|11229.5|11228.7|960
1645797900000|2022-02-25 14:05:00|11230.9|11230|11227.4|11226.8|11237.7|11237.1|11227.1|11226.2|915
1645798200000|2022-02-25 14:10:00|11227.2|11226.6|11222|11221.1|11230.8|11229.9|11221.9|11221|947
1645798500000|2022-02-25 14:15:00|11222.1|11221.2|11223.1|11222.2|11223.9|11223|11219.3|11218.6|855
1645798800000|2022-02-25 14:20:00|11223|11222.1|11225.5|11224.6|11227|11226.3|11219.5|11218.6|699
1645799100000|2022-02-25 14:25:00|11225.3|11224.4|11222.8|11221.9|11226.5|11225.6|11219.2|11218.4|648
1645799400000|2022-02-25 14:30:00|11222.9|11222|11231.9|11231|11233|11232.1|11222.6|11221.9|767
1645799700000|2022-02-25 14:35:00|11231.5|11230.9|11234.1|11233.5|11235.2|11234.4|11229.9|11229.3|1009
1645800000000|2022-02-25 14:40:00|11234|11233.4|11236.9|11236|11239.8|11239.2|11233.9|11233.3|1240
1645800300000|2022-02-25 14:45:00|11237|11236.1|11243.8|11243.2|11247.4|11246.5|11234.4|11233.5|1252
1645800600000|2022-02-25 14:50:00|11243.6|11243|11242.9|11242|11250.2|11249.5|11242.4|11241.6|1075
1645800900000|2022-02-25 14:55:00|11242.8|11241.9|11232.8|11231.9|11244.5|11243.6|11230.6|11229.7|1013
1645801200000|2022-02-25 15:00:00|11233|11231.8|11235|11234.1|11241.4|11240.2|11232.4|11231.5|1476
1645801500000|2022-02-25 15:05:00|11235.1|11234.2|11244.4|11243.5|11245.9|11245.1|11234.8|11234|1163
1645801800000|2022-02-25 15:10:00|11244.5|11243.6|11242|11241.4|11250|11249.3|11241.5|11240.8|873
1645802100000|2022-02-25 15:15:00|11241.9|11241.3|11241.8|11241.2|11242|11241.4|11235.8|11235.2|891
1645802400000|2022-02-25 15:20:00|11242|11241.4|11244.9|11244|11246.5|11245.9|11240.6|11239.7|1141
1645802700000|2022-02-25 15:25:00|11245|11244.1|11242.8|11241.9|11247.3|11246.6|11240.9|11240.2|989
1645803000000|2022-02-25 15:30:00|11243.1|11242.2|11236.2|11235.6|11245.8|11245|11235.9|11235.1|965
1645803300000|2022-02-25 15:35:00|11236.4|11235.5|11235.9|11235|11238.9|11238.1|11234|11233.4|841
1645803600000|2022-02-25 15:40:00|11235.7|11235.1|11244|11243.1|11244.6|11243.8|11235.3|11234.5|905
1645803900000|2022-02-25 15:45:00|11243.9|11243|11247.3|11246.7|11249.6|11248.8|11241.6|11240.8|820
1645804200000|2022-02-25 15:50:00|11247.4|11246.8|11247.1|11246.2|11249.9|11249.1|11242.4|11241.7|913
1645804500000|2022-02-25 15:55:00|11247.2|11246.3|11244.7|11243.8|11251.3|11250.7|11244.5|11243.6|1145
1645804800000|2022-02-25 16:00:00|11244.8|11243.9|11245|11244.1|11246.6|11245.9|11243.4|11242.6|1032
1645805100000|2022-02-25 16:05:00|11244.8|11244.2|11242.5|11241.6|11245.4|11244.7|11239.1|11238.3|756
1645805400000|2022-02-25 16:10:00|11242.6|11241.7|11248.4|11247.8|11249.1|11248.4|11240.8|11240|714
1645805700000|2022-02-25 16:15:00|11248.3|11247.7|11259|11258.4|11261.1|11260.5|11248.3|11247.7|968
1645806000000|2022-02-25 16:20:00|11259.2|11258.3|11266.3|11265.7|11267.4|11266.7|11257.1|11256.5|681
1645806300000|2022-02-25 16:25:00|11266.4|11265.8|11258.4|11257.5|11266.4|11265.8|11256.4|11255.5|795
1645806600000|2022-02-25 16:30:00|11259|11257.8|11246.9|11246|11259.1|11258.2|11246.6|11245.8|704
1645806900000|2022-02-25 16:35:00|11246.8|11246.2|11246|11245.4|11248.7|11247.8|11245.5|11244.8|649
1645807200000|2022-02-25 16:40:00|11246.1|11245.2|11247.1|11246.5|11248.5|11247.8|11243.5|11242.6|567
1645807500000|2022-02-25 16:45:00|11247.2|11246.6|11260|11259.1|11265.4|11264.5|11247|11246.3|769
1645807800000|2022-02-25 16:50:00|11259.9|11259.3|11259|11258.1|11264.7|11263.9|11256.1|11255.2|735
1645808100000|2022-02-25 16:55:00|11259.1|11258.2|11259.4|11258.8|11262.2|11261.3|11257.8|11257.1|628
1645808400000|2022-02-25 17:00:00|11259.6|11258.7|11258.4|11257.8|11262.3|11261.6|11257.6|11256.7|499
1645808700000|2022-02-25 17:05:00|11258.6|11258|11255.4|11254.5|11259.8|11259|11255.2|11254.5|476
1645809000000|2022-02-25 17:10:00|11255.6|11255|11250.4|11249.8|11255.9|11255.3|11249.2|11248.6|444
1645809300000|2022-02-25 17:15:00|11250.6|11249.7|11252.8|11251.9|11254.9|11254.2|11250.4|11249.6|564
1645809600000|2022-02-25 17:20:00|11252.7|11252.1|11251.1|11250.2|11253.6|11253|11250|11249.2|453
1645809900000|2022-02-25 17:25:00|11251|11250.4|11248.9|11248.3|11251.4|11250.7|11246.9|11246|630
1645810200000|2022-02-25 17:30:00|11248.8|11248.2|11240.2|11239.6|11249.3|11248.5|11240.2|11239.4|521
1645810500000|2022-02-25 17:35:00|11240.3|11239.7|11245.4|11244.8|11245.8|11244.9|11240.2|11239.6|372
1645810800000|2022-02-25 17:40:00|11245.7|11244.9|11241.8|11240.9|11246.3|11245.4|11240.9|11240|413
1645811100000|2022-02-25 17:45:00|11241.9|11241|11238.8|11237.9|11242.3|11241.5|11238.7|11237.9|465
1645811400000|2022-02-25 17:50:00|11238.9|11238|11240.2|11239.6|11241.1|11240.4|11235.5|11234.6|702
1645811700000|2022-02-25 17:55:00|11240.3|11239.7|11241|11240.4|11241.2|11240.6|11238.2|11237.3|473
1645812000000|2022-02-25 18:00:00|11241.1|11240.5|11246.1|11245.2|11247.5|11246.6|11241.1|11240.5|450
1645812300000|2022-02-25 18:05:00|11246|11245.4|11246.3|11245.4|11247.4|11246.6|11245.3|11244.6|390
1645812600000|2022-02-25 18:10:00|11246.1|11245.5|11245.1|11244.5|11246.4|11245.8|11242.9|11242.3|471
1645812900000|2022-02-25 18:15:00|11245|11244.4|11250.3|11249.7|11250.7|11250.1|11244.8|11244.1|419
1645813200000|2022-02-25 18:20:00|11250.5|11249.6|11251.6|11250.7|11252.8|11252|11248.8|11248.1|545
1645813500000|2022-02-25 18:25:00|11251.5|11250.6|11252.3|11251.7|11253|11252.3|11249.1|11248.4|424
1645813800000|2022-02-25 18:30:00|11252.4|11251.8|11256.9|11256.3|11257|11256.3|11252.2|11251.6|343
1645814100000|2022-02-25 18:35:00|11256.8|11256.2|11253.8|11252.9|11258.4|11257.5|11253.7|11252.8|372
1645814400000|2022-02-25 18:40:00|11253.9|11253|11259|11258.1|11259.4|11258.7|11253.5|11252.6|321
1645814700000|2022-02-25 18:45:00|11259.1|11258.2|11258.1|11257.2|11260.2|11259.3|11257.4|11256.6|433
1645815000000|2022-02-25 18:50:00|11258|11257.1|11257.9|11257|11261.1|11260.3|11257.4|11256.6|381
1645815300000|2022-02-25 18:55:00|11257.7|11257.1|11257.4|11256.5|11258.3|11257.6|11254.8|11254|533
1645815600000|2022-02-25 19:00:00|11257.5|11256.6|11258|11257.4|11258.5|11257.8|11255.9|11255.1|414
1645815900000|2022-02-25 19:05:00|11257.9|11257.3|11254.5|11253.6|11258.3|11257.7|11253.9|11253|345
1645816200000|2022-02-25 19:10:00|11254.7|11253.8|11254|11253.4|11254.7|11254|11252.9|11252.1|372
1645816500000|2022-02-25 19:15:00|11254.1|11253.5|11255.4|11254.5|11256|11255.1|11252.6|11251.7|338
1645816800000|2022-02-25 19:20:00|11255.2|11254.6|11259.5|11258.6|11260.1|11259.4|11254.9|11254.3|414
1645817100000|2022-02-25 19:25:00|11259.2|11258.3|11260.1|11259.5|11261.3|11260.4|11257.3|11256.5|425
1645817400000|2022-02-25 19:30:00|11260.3|11259.4|11259.9|11259.3|11261.3|11260.7|11258.7|11258|520
1645817700000|2022-02-25 19:35:00|11259.8|11259.2|11257.6|11256.7|11262|11261.4|11257.4|11256.6|301
1645818000000|2022-02-25 19:40:00|11257.4|11256.5|11257.5|11256.6|11257.9|11257|11255.1|11254.4|290
1645818300000|2022-02-25 19:45:00|11257.4|11256.5|11252.9|11252|11257.7|11256.8|11252.5|11251.7|327
1645818600000|2022-02-25 19:50:00|11252.8|11252.2|11253.3|11252.4|11253.5|11252.8|11250.1|11249.4|317
1645818900000|2022-02-25 19:55:00|11253.2|11252.3|11263.9|11263|11266.4|11265.5|11252.9|11252|754
1645819200000|2022-02-25 20:00:00|11264|11263.1|11262.5|11261.6|11269.1|11268.2|11261.8|11260.9|632
1645819500000|2022-02-25 20:05:00|11262.4|11261.5|11259.4|11258.5|11262.7|11261.8|11258.5|11257.7|433
1645819800000|2022-02-25 20:10:00|11259.3|11258.4|11260.7|11259.8|11261.3|11260.5|11259.1|11258.2|360
1645820100000|2022-02-25 20:15:00|11260.9|11260|11261.9|11261|11263.9|11263|11260.2|11259.5|383
1645820400000|2022-02-25 20:20:00|11262.1|11261.2|11262|11261.4|11265|11264.1|11261.9|11261|383
1645820700000|2022-02-25 20:25:00|11261.9|11261.3|11261.7|11260.8|11262.3|11261.5|11259.4|11258.7|442
1645821000000|2022-02-25 20:30:00|11261.8|11260.9|11263.1|11262.2|11270.4|11269.7|11261.5|11260.6|575
1645821300000|2022-02-25 20:35:00|11263|11262.1|11267.3|11266.4|11267.9|11267|11261.4|11260.5|538
1645821600000|2022-02-25 20:40:00|11267.2|11266.3|11267.9|11267|11269.4|11268.5|11265.1|11264.2|465
1645821900000|2022-02-25 20:45:00|11268|11267.1|11268.8|11267.9|11270.1|11269.3|11266.5|11265.6|509
1645822200000|2022-02-25 20:50:00|11268.9|11268|11267.4|11266.5|11270.3|11269.4|11267.4|11266.5|431
1645822500000|2022-02-25 20:55:00|11267.3|11266.4|11266.1|11265.2|11271.6|11270.7|11265.6|11264.7|535
1645822800000|2022-02-25 21:00:00|11265.6|11264.7|11265.2|11264.3|11270.2|11269.1|11265.1|11264.1|242
1645823100000|2022-02-25 21:05:00|11265.1|11264.2|11269|11268.1|11271.1|11270.2|11265.1|11264.2|303
1645823400000|2022-02-25 21:10:00|11268.9|11268|11267.3|11266.7|11269.5|11268.6|11267.1|11266.1|214
1645823700000|2022-02-25 21:15:00|11267.2|11266.3|11267.4|11266.5|11267.7|11266.8|11265.2|11264.3|181
1645824000000|2022-02-25 21:20:00|11267.3|11266.4|11270.2|11269.3|11270.9|11270|11267.2|11266.3|176
1645824300000|2022-02-25 21:25:00|11270.1|11269.2|11273.4|11272.5|11273.4|11272.5|11270|11269.1|207
1645824600000|2022-02-25 21:30:00|11273.5|11272.6|11273.4|11272.5|11274.6|11273.7|11272.8|11271.9|185
1645824900000|2022-02-25 21:35:00|11273.2|11272.3|11274.3|11273.4|11274.7|11273.8|11271.7|11270.8|183
1645825200000|2022-02-25 21:40:00|11274.2|11273.3|11273.4|11272.5|11274.4|11273.5|11272.6|11271.7|126
1645825500000|2022-02-25 21:45:00|11273.5|11272.6|11274.1|11273.2|11274.5|11273.6|11271.9|11271|237
1645825800000|2022-02-25 21:50:00|11273.9|11273|11272.8|11271.9|11275.5|11273.2|11272.3|11269.9|213
1645826100000|2022-02-25 21:55:00|11272.7|11271.8|11272.5|11271.6|11274.9|11272.8|11271.2|11268.1|169
1645995600000|2022-02-27 21:00:00|11140.8|11133.2|11150.1|11139.9|11156.6|11144.6|11138.7|11127.2|108
1645995900000|2022-02-27 21:05:00|11152.1|11141.9|11148.1|11144.1|11157.6|11149.1|11144.6|11133.1|188
1645996200000|2022-02-27 21:10:00|11148|11144|11155.3|11144.6|11155.6|11144.9|11146.4|11141.1|46
1645996500000|2022-02-27 21:15:00|11149.1|11144.1|11144.1|11141.7|11156|11145.3|11142.7|11135.3|155
1645996800000|2022-02-27 21:20:00|11143.6|11140.6|11145|11140.6|11151.5|11142.6|11141.5|11134.9|66
1645997100000|2022-02-27 21:25:00|11142.7|11139.7|11135.2|11131.2|11147.8|11140.6|11132.4|11127.3|161
1645997400000|2022-02-27 21:30:00|11135.3|11132.3|11132.6|11129.6|11137.1|11132.4|11128.1|11121.4|129
1645997700000|2022-02-27 21:35:00|11134.5|11128.9|11136.2|11133.2|11137.1|11133.2|11130.3|11125|109
1645998000000|2022-02-27 21:40:00|11136.1|11133.1|11129.9|11125.2|11144.6|11135.7|11129.8|11125.1|122
1645998300000|2022-02-27 21:45:00|11130.8|11126.8|11128.4|11124.4|11130.8|11126.8|11126|11122|99
1645998600000|2022-02-27 21:50:00|11128.5|11122|11126.3|11123.3|11132.9|11126.6|11126|11120.5|58
1645998900000|2022-02-27 21:55:00|11126.5|11123.5|11132.2|11120.3|11133.3|11125.1|11124.2|11116.6|125
1645999200000|2022-02-27 22:00:00|11130.7|11121.9|11144|11133.1|11158|11146|11129.5|11120|646
1645999500000|2022-02-27 22:05:00|11139.1|11135.1|11150.4|11143.7|11157.7|11150.9|11139.1|11132.1|1168
1645999800000|2022-02-27 22:10:00|11149.3|11145.3|11155.6|11144.9|11165.1|11153.3|11144.4|11136|679
1646000100000|2022-02-27 22:15:00|11161.1|11149.1|11160.6|11155.1|11165.8|11157|11153.6|11144|874
1646000400000|2022-02-27 22:20:00|11160.9|11155.4|11153.1|11145.7|11161.3|11156.3|11149.7|11143.8|1393
1646000700000|2022-02-27 22:25:00|11153.2|11145.8|11152|11147.2|11155.9|11150.2|11150.1|11143.6|648
1646001000000|2022-02-27 22:30:00|11151.8|11147.3|11152.3|11145.8|11156.6|11148.7|11149.7|11143.9|1264
1646001300000|2022-02-27 22:35:00|11152.5|11144.7|11151.3|11147.7|11155.3|11149.6|11149.9|11144.7|812
1646001600000|2022-02-27 22:40:00|11151.4|11147.9|11150.6|11146.6|11153|11148.2|11147.1|11142|455
1646001900000|2022-02-27 22:45:00|11149.9|11147.7|11154.3|11151.2|11160.6|11156.7|11149.9|11145.3|1647
1646002200000|2022-02-27 22:50:00|11154|11151.7|11158.3|11152.7|11162.8|11156|11153.4|11147.8|861
1646002500000|2022-02-27 22:55:00|11158.5|11152.8|11154.9|11148.9|11162|11154.9|11147.7|11141|779
1646002800000|2022-02-27 23:00:00|11154.7|11148.3|11154.4|11152|11168|11160.1|11150.8|11145.6|1860
1646003100000|2022-02-27 23:05:00|11154.5|11151.6|11159.2|11157.8|11163.7|11161|11151.2|11148.2|1810
1646003400000|2022-02-27 23:10:00|11159.3|11158.1|11161.3|11159.7|11163.2|11160.7|11158.4|11155.2|1381
1646003700000|2022-02-27 23:15:00|11161.1|11159.8|11161.6|11160.7|11162.7|11161.6|11157.5|11156.1|1506
1646004000000|2022-02-27 23:20:00|11161.5|11160.6|11172.9|11172|11175.2|11173.7|11161.2|11160|1786
1646004300000|2022-02-27 23:25:00|11173.1|11172.1|11167.8|11165.8|11174.8|11173.6|11164.7|11162.6|1365
1646004600000|2022-02-27 23:30:00|11167.4|11166.6|11175.1|11174.2|11180.2|11179.3|11165.3|11163.5|1612
1646004900000|2022-02-27 23:35:00|11175.2|11174.3|11183.6|11182.7|11188.8|11187.9|11175.2|11174.3|1782
1646005200000|2022-02-27 23:40:00|11183.7|11182.8|11180.8|11179.9|11186.3|11185.4|11177.2|11175.8|1294
1646005500000|2022-02-27 23:45:00|11180.5|11179.6|11181.3|11180.1|11182.2|11180.8|11178|11176.7|933
1646005800000|2022-02-27 23:50:00|11180.8|11179.9|11182.6|11181.4|11184.3|11183.3|11180.3|11178.6|1039
1646006100000|2022-02-27 23:55:00|11182.7|11181.6|11180.6|11179.7|11184.3|11183.4|11180.5|11179.4|1090
1646006400000|2022-02-28 00:00:00|11180.7|11180|11188.8|11187.9|11194.6|11193.1|11178.2|11177.3|1453
1646006700000|2022-02-28 00:05:00|11188.9|11188|11189.4|11188|11190.6|11189.7|11183|11182.1|1077
1646007000000|2022-02-28 00:10:00|11189.5|11188.6|11187.8|11186.9|11194|11192.9|11185.5|11184.6|895
1646007300000|2022-02-28 00:15:00|11187.9|11187|11186.9|11186|11188.8|11187.9|11183.5|11182.5|949
1646007600000|2022-02-28 00:20:00|11187|11186.1|11181.5|11180.6|11189.2|11188.3|11179.9|11179|847
1646007900000|2022-02-28 00:25:00|11181.7|11180.5|11183.8|11182.9|11186.1|11185.2|11181.5|11180.5|557
1646008200000|2022-02-28 00:30:00|11183.7|11182.8|11188.7|11187.8|11189.2|11188.3|11183.7|11182.7|612
1646008500000|2022-02-28 00:35:00|11189|11188.1|11185.4|11184.5|11191.2|11190.3|11185.2|11184|669
1646008800000|2022-02-28 00:40:00|11185.3|11184.1|11190.3|11189.4|11191|11190.1|11184.4|11183.3|656
1646009100000|2022-02-28 00:45:00|11190.4|11189.5|11193.6|11192.7|11195.1|11194.1|11187.8|11186.9|712
1646009400000|2022-02-28 00:50:00|11193.7|11192.8|11191|11190.1|11194.4|11193.3|11188.7|11187.8|709
1646009700000|2022-02-28 00:55:00|11191.9|11191|11182.6|11181.6|11192.9|11192|11180.4|11179.5|829
1646010000000|2022-02-28 01:00:00|11182.5|11181.7|11183|11182.1|11186.6|11185.7|11175.2|11174.3|1182
1646010300000|2022-02-28 01:05:00|11182.9|11182|11180|11179.1|11185.7|11184.8|11179.3|11178.4|972
1646010600000|2022-02-28 01:10:00|11180.2|11179.3|11181.5|11180.6|11182.5|11181.6|11174.8|11173.9|1161
1646010900000|2022-02-28 01:15:00|11180.9|11180|11181.5|11180.6|11185.3|11184.3|11176.1|11175.2|1179
1646011200000|2022-02-28 01:20:00|11181.4|11180.5|11176|11175.1|11184.5|11183.6|11174.1|11173|1090
1646011500000|2022-02-28 01:25:00|11176.2|11175.3|11168.9|11168|11177.1|11176.2|11168.2|11167.3|904
1646011800000|2022-02-28 01:30:00|11169|11168.1|11166.5|11165.6|11170.6|11169.7|11165.6|11164.6|822
1646012100000|2022-02-28 01:35:00|11166.6|11165.7|11161.8|11160.9|11167.7|11166.8|11161.7|11160.8|942
1646012400000|2022-02-28 01:40:00|11161.9|11161|11168.4|11167.5|11169.5|11168.6|11159.7|11158.6|855
1646012700000|2022-02-28 01:45:00|11168.5|11167.6|11171.9|11171|11172.2|11171.3|11164.4|11163.5|841
1646013000000|2022-02-28 01:50:00|11171.8|11170.9|11172|11171.1|11174.9|11174|11170.8|11169.9|1035
1646013300000|2022-02-28 01:55:00|11171.7|11170.8|11171.6|11170.7|11177.2|11176.3|11171.1|11170.2|999
1646013600000|2022-02-28 02:00:00|11171.7|11170.8|11169.8|11168.9|11174.5|11173.6|11169.5|11168.6|844
1646013900000|2022-02-28 02:05:00|11169.9|11169|11164.5|11163.6|11170.7|11169.8|11164.4|11163.5|738
1646014200000|2022-02-28 02:10:00|11164.6|11163.7|11162.6|11161.7|11166.6|11165.7|11162.4|11161.3|621
1646014500000|2022-02-28 02:15:00|11162.6|11161.6|11164.7|11163.8|11166.2|11165.2|11162.5|11161.5|915
1646014800000|2022-02-28 02:20:00|11164.8|11163.9|11168.9|11167.3|11170.6|11169.6|11164.2|11163.1|1106
1646015100000|2022-02-28 02:25:00|11168.7|11167.4|11166.7|11165.8|11169.1|11168|11165.6|11164.3|988
1646015400000|2022-02-28 02:30:00|11166.5|11165.6|11165.1|11164.2|11166.7|11165.8|11163.1|11162.2|667
1646015700000|2022-02-28 02:35:00|11165.2|11164.3|11167|11166.1|11169.4|11168.5|11164.5|11163.6|714
1646016000000|2022-02-28 02:40:00|11166.9|11166|11156.7|11155.8|11167.6|11166.7|11156.3|11154.8|926
1646016300000|2022-02-28 02:45:00|11156.9|11156|11147.5|11146.6|11158.5|11157.6|11147|11146|1086
1646016600000|2022-02-28 02:50:00|11147.3|11146.4|11154.9|11154|11156.2|11155.3|11146.5|11145.6|912
1646016900000|2022-02-28 02:55:00|11154.8|11153.9|11158|11157.1|11158.7|11157.8|11153.9|11153|715
1646017200000|2022-02-28 03:00:00|11157.9|11157|11158|11157.1|11159.2|11158.3|11156.1|11155.2|621
1646017500000|2022-02-28 03:05:00|11158.1|11157.2|11155|11154.1|11160.1|11159.2|11154.9|11154|697
1646017800000|2022-02-28 03:10:00|11154.9|11154|11150|11149.1|11155.8|11154.9|11149.7|11148.8|687
1646018100000|2022-02-28 03:15:00|11149.9|11149|11153.6|11152.7|11155.6|11154.7|11149.6|11148.7|734
1646018400000|2022-02-28 03:20:00|11153.5|11152.6|11154.5|11153.6|11154.5|11153.6|11152.4|11151.5|396
1646018700000|2022-02-28 03:25:00|11154.4|11153.5|11151.1|11150.2|11154.7|11153.8|11150|11149.1|456
1646019000000|2022-02-28 03:30:00|11151.2|11150.3|11155.2|11154.3|11156.1|11155.2|11151.1|11150.2|740
1646019300000|2022-02-28 03:35:00|11155.1|11154.2|11160.3|11159.4|11160.8|11159.9|11155.1|11154.2|659
1646019600000|2022-02-28 03:40:00|11160.4|11159.5|11159.6|11158.7|11161.3|11160.4|11158|11157.1|621
1646019900000|2022-02-28 03:45:00|11159.4|11158.5|11159.2|11158.3|11160.1|11159.2|11158|11157.1|529
1646020200000|2022-02-28 03:50:00|11159.3|11158.4|11156.2|11155.3|11159.7|11158.8|11155.6|11154.7|483
1646020500000|2022-02-28 03:55:00|11156.1|11155.2|11151.5|11150.6|11157.1|11156.2|11150.9|11150|478
1646020800000|2022-02-28 04:00:00|11151.4|11150.5|11152.4|11151.5|11153.4|11152.5|11151.4|11150.5|397
1646021100000|2022-02-28 04:05:00|11152.3|11151.4|11150.2|11149.3|11152.8|11151.9|11148.9|11148|476
1646021400000|2022-02-28 04:10:00|11150.1|11149.2|11146.6|11145.7|11150.6|11149.8|11146.4|11145.5|381
1646021700000|2022-02-28 04:15:00|11146.7|11145.8|11148.3|11147.4|11148.6|11147.7|11145.9|11145|407
1646022000000|2022-02-28 04:20:00|11148.5|11147.6|11146.2|11145.3|11148.5|11147.6|11144.9|11144|464
1646022300000|2022-02-28 04:25:00|11146.3|11145.4|11148.4|11147.5|11148.7|11147.8|11145.9|11145|460
1646022600000|2022-02-28 04:30:00|11148.3|11147.4|11148.4|11147.5|11149.7|11148.8|11147.4|11146.5|550
1646022900000|2022-02-28 04:35:00|11148.5|11147.6|11148.9|11148|11149.5|11148.6|11146.7|11145.8|493
1646023200000|2022-02-28 04:40:00|11148.8|11147.9|11148.3|11147.4|11149.5|11148.6|11147.8|11146.9|447
1646023500000|2022-02-28 04:45:00|11148.4|11147.5|11143.1|11142.2|11148.7|11147.8|11142.6|11141.7|687
1646023800000|2022-02-28 04:50:00|11143|11142.1|11145.3|11144.4|11145.7|11144.8|11142.8|11141.9|415
1646024100000|2022-02-28 04:55:00|11145.2|11144.3|11146.4|11145.5|11147|11146.1|11143.2|11142.3|514
1646024400000|2022-02-28 05:00:00|11146.3|11145.4|11149.5|11148.6|11149.8|11148.9|11146.3|11145.4|555
1646024700000|2022-02-28 05:05:00|11149.4|11148.5|11149.3|11148.4|11149.6|11148.7|11146.7|11145.8|592
1646025000000|2022-02-28 05:10:00|11149.5|11148.6|11148.6|11147.7|11149.9|11149|11148.1|11147.2|412
1646025300000|2022-02-28 05:15:00|11148.7|11147.8|11148.5|11147.6|11152.3|11151.4|11148.2|11147.3|401
1646025600000|2022-02-28 05:20:00|11148.6|11147.7|11149.2|11148.3|11149.6|11148.7|11146.6|11145.7|442
1646025900000|2022-02-28 05:25:00|11149.1|11148.2|11148.8|11147.9|11149.6|11148.7|11147.2|11146.3|429
1646026200000|2022-02-28 05:30:00|11148.9|11148|11147.2|11146.3|11149.2|11148.4|11146.5|11145.6|331
1646026500000|2022-02-28 05:35:00|11147.3|11146.4|11146|11145.1|11147.7|11146.8|11145.8|11144.9|337
1646026800000|2022-02-28 05:40:00|11145.9|11145|11149.9|11149|11150.1|11149.2|11145|11144.1|476
1646027100000|2022-02-28 05:45:00|11150|11149.1|11152.3|11151.4|11154.2|11153.3|11149.7|11148.8|473
1646027400000|2022-02-28 05:50:00|11152.2|11151.3|11156.2|11155.3|11158.2|11157.3|11152|11151.1|448
1646027700000|2022-02-28 05:55:00|11156|11155.1|11156.9|11156|11159.3|11158.4|11156|11155.1|537
1646028000000|2022-02-28 06:00:00|11156.8|11155.9|11161|11160.1|11163.1|11162.2|11155|11154.1|654
1646028300000|2022-02-28 06:05:00|11160.5|11159.6|11162.2|11161.3|11163|11162.1|11159|11158.1|651
1646028600000|2022-02-28 06:10:00|11162.3|11161.4|11164.8|11163.9|11164.9|11164|11160.7|11159.8|423
1646028900000|2022-02-28 06:15:00|11164.9|11164|11165.1|11164.2|11165.7|11164.8|11163.1|11162.2|475
1646029200000|2022-02-28 06:20:00|11165|11164.1|11161.2|11160.3|11166|11165.1|11158.5|11157.6|502
1646029500000|2022-02-28 06:25:00|11161.3|11160.4|11165.6|11164.7|11168.7|11167.8|11160|11159.1|656
1646029800000|2022-02-28 06:30:00|11165.5|11164.6|11161.1|11160.2|11166|11165.1|11159.2|11158.3|682
1646030100000|2022-02-28 06:35:00|11161.3|11160.4|11161.7|11160.8|11164.5|11163.6|11160|11159.1|593
1646030400000|2022-02-28 06:40:00|11161.8|11160.9|11163.7|11162.8|11167.8|11166.9|11161.5|11160.6|689
1646030700000|2022-02-28 06:45:00|11163.6|11162.7|11166.2|11165.3|11166.7|11165.8|11161.9|11161|748
1646031000000|2022-02-28 06:50:00|11166.4|11165.5|11159.6|11158.7|11167.5|11166.4|11157|11156.1|732
1646031300000|2022-02-28 06:55:00|11159.5|11158.6|11159.3|11158.4|11161.4|11160.5|11157.4|11156.6|790
1646031600000|2022-02-28 07:00:00|11159.4|11158.5|11158.7|11157.8|11161.7|11160.8|11156.7|11155.8|1149
1646031900000|2022-02-28 07:05:00|11159|11158.1|11161.3|11160.4|11164.5|11163.6|11157.1|11156.2|1095
1646032200000|2022-02-28 07:10:00|11161.4|11160.5|11159.9|11159|11161.8|11160.9|11156|11155.1|1080
1646032500000|2022-02-28 07:15:00|11160.1|11159.2|11169.5|11168.6|11176.1|11175.2|11159.5|11158.6|1061
1646032800000|2022-02-28 07:20:00|11169.6|11168.7|11171.9|11171|11176.8|11176.1|11168.9|11168|1252
1646033100000|2022-02-28 07:25:00|11171.8|11170.9|11181.2|11180.3|11188|11187.1|11169.6|11168.7|1415
1646033400000|2022-02-28 07:30:00|11182|11181.1|11196.2|11195.3|11201.1|11199.7|11180.3|11179.4|1437
1646033700000|2022-02-28 07:35:00|11195.9|11195|11193.4|11192.5|11197.6|11196.7|11184.9|11184|1397
1646034000000|2022-02-28 07:40:00|11193.2|11192.3|11192.2|11191.3|11196.1|11195.2|11185|11184.1|1318
1646034300000|2022-02-28 07:45:00|11192.1|11191.2|11187|11186.1|11192.5|11191.6|11185.3|11184.4|1131
1646034600000|2022-02-28 07:50:00|11187.2|11186.3|11188|11187.1|11190.4|11189.6|11185.7|11184.8|1031
1646034900000|2022-02-28 07:55:00|11188.1|11187.2|11189.9|11189|11191.3|11190.4|11183.8|11182.9|988
1646035200000|2022-02-28 08:00:00|11191.2|11189|11183.5|11182.6|11197.5|11196.2|11179.6|11178.4|1898
1646035500000|2022-02-28 08:05:00|11183.4|11182.5|11175.5|11174.6|11183.5|11182.5|11175.1|11174.2|1348
1646035800000|2022-02-28 08:10:00|11175.6|11174.7|11173.1|11172.2|11179.8|11178.9|11169.8|11168.9|1417
1646036100000|2022-02-28 08:15:00|11173|11172.1|11172.2|11171.3|11175.6|11174.7|11170.1|11169.2|1114
1646036400000|2022-02-28 08:20:00|11172|11171.1|11169.4|11168.5|11173.3|11172.4|11165.5|11164.6|1235
1646036700000|2022-02-28 08:25:00|11169.3|11168.4|11175.6|11174.7|11178.6|11177.8|11169.1|11168.4|1050
1646037000000|2022-02-28 08:30:00|11175.5|11174.6|11179.4|11178.5|11184.9|11184|11174.8|11173.8|1229
1646037300000|2022-02-28 08:35:00|11179.5|11178.6|11173.1|11172.2|11180.6|11179.7|11170.7|11169.8|1122
1646037600000|2022-02-28 08:40:00|11173.2|11172.3|11167.5|11166.6|11174.3|11173.4|11166.7|11165.8|1146
1646037900000|2022-02-28 08:45:00|11167.4|11166.5|11167|11166.1|11169.1|11168.2|11164.6|11163.7|1032
1646038200000|2022-02-28 08:50:00|11166.7|11165.8|11178.4|11177.5|11179.1|11178.2|11166.5|11165.6|1006
1646038500000|2022-02-28 08:55:00|11178.6|11177.7|11179.4|11178.5|11181.5|11180.6|11174.3|11173.4|995
1646038800000|2022-02-28 09:00:00|11179.3|11178.4|11175.2|11174.3|11181.2|11180.3|11174.1|11173.3|1043
1646039100000|2022-02-28 09:05:00|11174.9|11174|11180.2|11179.3|11181.6|11180.7|11174.3|11173.4|1327
1646039400000|2022-02-28 09:10:00|11180.3|11179.7|11177.6|11176.7|11184.9|11184.1|11177.2|11176.3|1205
1646039700000|2022-02-28 09:15:00|11177.5|11176.8|11173.9|11173|11183.5|11182.9|11173.7|11172.8|1154
1646040000000|2022-02-28 09:20:00|11173.8|11172.9|11169.4|11168.5|11174.9|11174|11168.1|11167.2|1103
1646040300000|2022-02-28 09:25:00|11169.2|11168.3|11165.8|11164.9|11170.7|11169.8|11165.5|11164.6|986
1646040600000|2022-02-28 09:30:00|11165.9|11165|11172.8|11171.9|11174.4|11173.5|11165.7|11164.8|1023
1646040900000|2022-02-28 09:35:00|11172.6|11171.7|11182.5|11181.5|11183.9|11182.7|11168.1|11167.2|1062
1646041200000|2022-02-28 09:40:00|11182.7|11181.6|11182.5|11181.6|11184.8|11183.9|11178.5|11177.6|1164
1646041500000|2022-02-28 09:45:00|11182.4|11181.5|11183.7|11182.8|11185.1|11184.3|11180.1|11179.1|852
1646041800000|2022-02-28 09:50:00|11183.6|11182.7|11183.3|11182.4|11185.7|11185.1|11178.4|11177.3|895
1646042100000|2022-02-28 09:55:00|11183.2|11182.3|11178.3|11177.4|11183.8|11182.9|11175.6|11174.7|1070
1646042400000|2022-02-28 10:00:00|11178.5|11177.6|11184.6|11183.7|11184.9|11184|11178.4|11177.5|902
1646042700000|2022-02-28 10:05:00|11184.7|11183.8|11187.9|11187|11190|11189.1|11184.5|11183.6|868
1646043000000|2022-02-28 10:10:00|11187.8|11186.9|11186.6|11185.7|11190|11189.1|11184.4|11183.6|774
1646043300000|2022-02-28 10:15:00|11186.8|11185.6|11186.6|11185.7|11189.5|11188.6|11184.5|11183.6|901
1646043600000|2022-02-28 10:20:00|11186.5|11185.6|11187.5|11186.7|11188.5|11187.6|11185.1|11184.2|788
1646043900000|2022-02-28 10:25:00|11187.4|11186.6|11191.7|11190.8|11191.9|11191|11187.2|11186.3|864
1646044200000|2022-02-28 10:30:00|11191.8|11190.9|11183.2|11182.3|11193.6|11192.7|11183.2|11182.3|959
1646044500000|2022-02-28 10:35:00|11183.3|11182.2|11186.5|11185.6|11186.7|11185.8|11180.5|11179.6|978
1646044800000|2022-02-28 10:40:00|11186.4|11185.5|11188.8|11187.9|11191.2|11190.3|11186.3|11185.3|886
1646045100000|2022-02-28 10:45:00|11188.9|11188|11191|11190.1|11192|11191.1|11185.5|11184.6|868
1646045400000|2022-02-28 10:50:00|11190.7|11189.8|11201.4|11200.5|11201.5|11200.5|11187.8|11186.9|929
1646045700000|2022-02-28 10:55:00|11201.8|11200.9|11229.2|11228.3|11232.9|11231.5|11201.3|11200.3|1930
1646046000000|2022-02-28 11:00:00|11229.4|11228.5|11212.2|11211.3|11229.5|11228.6|11211|11210.1|1529
1646046300000|2022-02-28 11:05:00|11212.3|11211.4|11211|11210.1|11213.7|11212.8|11207.1|11206.2|999
1646046600000|2022-02-28 11:10:00|11210.9|11210|11217|11216|11220.3|11219.4|11209.6|11208.7|1043
1646046900000|2022-02-28 11:15:00|11216.9|11216.1|11212.6|11211.7|11219.3|11218.4|11212.5|11211.6|946
1646047200000|2022-02-28 11:20:00|11212.7|11211.8|11213.3|11212.4|11216.5|11215.6|11210.9|11210|817
1646047500000|2022-02-28 11:25:00|11213.4|11212.5|11211.1|11210.2|11215.8|11214.9|11210.5|11209.6|936
1646047800000|2022-02-28 11:30:00|11211.3|11210.4|11207.9|11207|11211.3|11210.4|11206.2|11205.3|914
1646048100000|2022-02-28 11:35:00|11208|11207.1|11207.9|11207|11208.6|11207.7|11204.1|11203.2|856
1646048400000|2022-02-28 11:40:00|11208|11207.1|11203.4|11202.5|11211.7|11210.8|11202.8|11201.9|879
1646048700000|2022-02-28 11:45:00|11203.3|11202.4|11198.4|11197.5|11207.6|11206.7|11198.3|11197.4|885
1646049000000|2022-02-28 11:50:00|11198.5|11197.6|11190|11189.1|11199.5|11198.6|11189.8|11188.9|737
1646049300000|2022-02-28 11:55:00|11189.9|11189|11199.7|11198.8|11200.7|11199.8|11189.6|11188.7|907
1646049600000|2022-02-28 12:00:00|11199.6|11199|11195.8|11194.9|11202.5|11201.6|11195.5|11194.6|1004
1646049900000|2022-02-28 12:05:00|11195.9|11195|11197.2|11196.3|11199.2|11198.3|11194.7|11193.8|876
1646050200000|2022-02-28 12:10:00|11197.3|11196.4|11194.1|11193.2|11197.3|11196.4|11191.8|11190.9|655
1646050500000|2022-02-28 12:15:00|11194.2|11193.3|11194.3|11193.4|11195.6|11194.7|11191.8|11190.9|620
1646050800000|2022-02-28 12:20:00|11194.4|11193.5|11202.1|11201.2|11202.7|11201.8|11193.6|11192.7|803
1646051100000|2022-02-28 12:25:00|11202|11201.1|11205.3|11204.4|11206.7|11205.8|11200|11199.1|974
1646051400000|2022-02-28 12:30:00|11205.5|11204.6|11200.4|11199.5|11207.2|11206.3|11200.4|11199.5|965
1646051700000|2022-02-28 12:35:00|11200.5|11199.6|11208.7|11207.8|11208.8|11207.9|11199.2|11198.3|828
1646052000000|2022-02-28 12:40:00|11208.8|11207.9|11203.5|11202.6|11208.8|11207.9|11196.7|11195.6|1101
1646052300000|2022-02-28 12:45:00|11203.4|11202.5|11197.8|11196.9|11203.5|11202.6|11194.8|11193.9|1068
1646052600000|2022-02-28 12:50:00|11197.7|11196.8|11202.5|11201.6|11205.2|11204.3|11197.7|11196.8|991
1646052900000|2022-02-28 12:55:00|11202.6|11201.7|11193.3|11192.4|11204.2|11203.3|11193.2|11192.3|1278
1646053200000|2022-02-28 13:00:00|11193.5|11192.6|11195.3|11194.4|11199.8|11198.9|11191.5|11190.6|1187
1646053500000|2022-02-28 13:05:00|11195.2|11194.3|11196.1|11195.2|11198.6|11197.7|11193|11191.9|1110
1646053800000|2022-02-28 13:10:00|11195.9|11195|11199.2|11198.3|11200.5|11199.6|11193.8|11192.9|973
1646054100000|2022-02-28 13:15:00|11199.4|11198.5|11192.5|11191.6|11199.6|11198.7|11191.6|11190.7|1008
1646054400000|2022-02-28 13:20:00|11192.9|11192|11185.2|11184.3|11194.7|11193.7|11183.9|11183|1060
1646054700000|2022-02-28 13:25:00|11184.9|11184|11182.6|11181.7|11188.3|11187.4|11179.6|11178.7|1130
1646055000000|2022-02-28 13:30:00|11182.7|11181.8|11200.2|11199.3|11204.2|11203.1|11182.6|11181.7|1661
1646055300000|2022-02-28 13:35:00|11199.9|11199|11202.6|11201.7|11207.3|11206.4|11199.1|11198.2|1387
1646055600000|2022-02-28 13:40:00|11202.5|11201.6|11212.5|11211.6|11213|11212.1|11201.9|11201.1|1178
1646055900000|2022-02-28 13:45:00|11212.3|11211.4|11206.8|11205.8|11212.3|11211.4|11206.7|11205.8|1284
1646056200000|2022-02-28 13:50:00|11206.9|11205.9|11211.5|11210.6|11217.3|11216.4|11205.8|11204.9|1337
1646056500000|2022-02-28 13:55:00|11211.6|11210.7|11213.1|11212.2|11216.2|11215.3|11207.6|11206.7|1290
1646056800000|2022-02-28 14:00:00|11212.9|11212|11212|11211.1|11216.2|11215.3|11210.5|11209.6|1145
1646057100000|2022-02-28 14:05:00|11212.1|11211.2|11207.2|11206.3|11215.2|11214.3|11205.5|11204.6|1116
1646057400000|2022-02-28 14:10:00|11207.4|11206.5|11207.1|11206.2|11208.7|11207.8|11205.3|11204.4|855
1646057700000|2022-02-28 14:15:00|11207.2|11206.3|11210.3|11209.4|11213|11212.1|11205.8|11204.5|851
1646058000000|2022-02-28 14:20:00|11210.2|11209.3|11211.7|11210.8|11213.9|11213|11209.8|11208.9|791
1646058300000|2022-02-28 14:25:00|11211.6|11210.7|11213|11212.4|11216.4|11215.5|11210|11209.1|735
1646058600000|2022-02-28 14:30:00|11213.4|11212.5|11214.9|11214|11216.3|11215.5|11210.6|11209.7|871
1646058900000|2022-02-28 14:35:00|11214.8|11213.9|11223.8|11222.9|11224.6|11223.7|11214.8|11213.9|1040
1646059200000|2022-02-28 14:40:00|11223.9|11223|11225.5|11224.6|11229.8|11228.9|11222.7|11221.8|1216
1646059500000|2022-02-28 14:45:00|11225.4|11224.5|11228.5|11227.9|11230.4|11229.5|11225|11224.1|1177
1646059800000|2022-02-28 14:50:00|11229.1|11228.2|11224|11223.1|11229.8|11228.9|11222.6|11221.8|1137
1646060100000|2022-02-28 14:55:00|11223.8|11223.2|11222.4|11221.8|11228.6|11227.9|11222.4|11221.6|1178
1646060400000|2022-02-28 15:00:00|11222.2|11221.5|11230.7|11229.8|11230.7|11229.8|11220.8|11219.9|1251
1646060700000|2022-02-28 15:05:00|11231.1|11230.2|11225.4|11224.5|11237|11236.1|11222.5|11221.8|1325
1646061000000|2022-02-28 15:10:00|11225.5|11224.8|11223.4|11222.5|11226.6|11225.7|11222.5|11221.8|1038
1646061300000|2022-02-28 15:15:00|11223.5|11222.6|11223.4|11222.5|11225.4|11224.5|11220.2|11219.3|1085
1646061600000|2022-02-28 15:20:00|11223.3|11222.4|11221.1|11220.2|11233|11232.2|11220.1|11219.2|1205
1646061900000|2022-02-28 15:25:00|11220.9|11220|11215.7|11214.8|11221.2|11220.3|11213.7|11213|1313
1646062200000|2022-02-28 15:30:00|11215.4|11214.5|11213.1|11212.2|11219.3|11218.4|11213|11212.1|1172
1646062500000|2022-02-28 15:35:00|11213|11212.4|11222.4|11221.5|11222.6|11221.7|11210.6|11209.7|1304
1646062800000|2022-02-28 15:40:00|11222.3|11221.4|11217.3|11216.4|11224.5|11223.6|11211.2|11210.3|1195
1646063100000|2022-02-28 15:45:00|11217.1|11216.2|11214.5|11213.6|11218.4|11217.5|11210.9|11210|1202
1646063400000|2022-02-28 15:50:00|11214.4|11213.5|11215.3|11214.4|11224.3|11223.4|11201.2|11199.3|1613
1646063700000|2022-02-28 15:55:00|11215.1|11214.5|11232.3|11231.4|11236.3|11235.4|11215.1|11214.4|1843
1646064000000|2022-02-28 16:00:00|11232.1|11231.2|11232|11231.1|11238.6|11237.7|11228.1|11227.2|1697
1646064300000|2022-02-28 16:05:00|11231.8|11230.9|11221.2|11220.3|11231.9|11231.2|11221.1|11220.2|1308
1646064600000|2022-02-28 16:10:00|11221.3|11220.4|11221.5|11220.6|11224.5|11223.6|11217.6|11216.9|1161
1646064900000|2022-02-28 16:15:00|11221.4|11220.5|11224.6|11223.7|11231.2|11230.3|11220.8|11219.9|1159
1646065200000|2022-02-28 16:20:00|11224.7|11223.8|11229.1|11228.2|11232.5|11231.6|11222|11221.1|1138
1646065500000|2022-02-28 16:25:00|11229.3|11228.4|11245.1|11244.2|11247.6|11246.1|11229.1|11228.2|1387
1646065800000|2022-02-28 16:30:00|11245|11244.1|11234.7|11233.8|11245.2|11244.3|11234.6|11233.8|1249
1646066100000|2022-02-28 16:35:00|11234.6|11233.7|11229.6|11228.7|11235.5|11234.9|11228.6|11227.7|1048
1646066400000|2022-02-28 16:40:00|11229.3|11228.5|11228|11227.1|11230.1|11229.4|11225|11224.1|836
1646066700000|2022-02-28 16:45:00|11228.1|11227.2|11217.8|11216.9|11229.5|11228.4|11217.3|11216.1|1281
1646067000000|2022-02-28 16:50:00|11217.9|11217|11222.2|11221.3|11224.3|11223.3|11217.5|11216.2|1531
1646067300000|2022-02-28 16:55:00|11222.5|11221.6|11225.1|11223.9|11225.9|11224.4|11219.3|11218.1|1282
1646067600000|2022-02-28 17:00:00|11224.9|11224|11219.9|11219|11225.3|11224.1|11214.4|11213|1331
1646067900000|2022-02-28 17:05:00|11220|11219.1|11224.1|11223.2|11224.6|11223.7|11219.1|11218|1156
1646068200000|2022-02-28 17:10:00|11224.4|11223.5|11221.9|11221|11228.9|11228.3|11221.8|11220.8|918
1646068500000|2022-02-28 17:15:00|11222|11221.1|11218|11217.1|11224.7|11223.7|11217.4|11216.5|1212
1646068800000|2022-02-28 17:20:00|11217.9|11217|11209.4|11208.5|11218.8|11217.6|11207.9|11205.9|1169
1646069100000|2022-02-28 17:25:00|11209.6|11208.4|11209.4|11208.5|11211.1|11210.2|11207.7|11206.7|969
1646069400000|2022-02-28 17:30:00|11209.6|11208.7|11207.8|11206.9|11209.8|11208.8|11204.9|11203.9|833
1646069700000|2022-02-28 17:35:00|11207.7|11206.8|11200.6|11199.7|11207.8|11206.9|11197.8|11196.7|983
1646070000000|2022-02-28 17:40:00|11200.7|11199.8|11200.2|11198.6|11204.9|11203.9|11199.9|11198.6|863
1646070300000|2022-02-28 17:45:00|11199.8|11198.9|11204.2|11203.1|11204.8|11203.6|11199.6|11198.4|840
1646070600000|2022-02-28 17:50:00|11204.1|11203.2|11201.7|11200.8|11207.3|11206.4|11201.3|11200.4|763
1646070900000|2022-02-28 17:55:00|11201.8|11200.9|11205.6|11204.3|11206.3|11205.4|11200.1|11199.2|990
1646071200000|2022-02-28 18:00:00|11205.5|11204.6|11207|11206.1|11207.4|11206.6|11205.1|11204.4|504
1646071500000|2022-02-28 18:05:00|11206.9|11206|11209|11208.4|11209.6|11208.9|11206.5|11205.7|507
1646071800000|2022-02-28 18:10:00|11208.9|11208.3|11210.8|11209.9|11211.6|11210.7|11208.8|11208.2|423
1646072100000|2022-02-28 18:15:00|11210.5|11209.6|11208.1|11207.2|11210.5|11209.6|11204.1|11203.4|598
1646072400000|2022-02-28 18:20:00|11207.7|11207.1|11205.8|11204.9|11208|11207.2|11203.9|11203.2|514
1646072700000|2022-02-28 18:25:00|11205.7|11205.1|11207.9|11207.3|11208.4|11207.8|11204.4|11203.5|481
1646073000000|2022-02-28 18:30:00|11208.1|11207.2|11211.5|11210.6|11211.6|11210.8|11208|11207.2|370
1646073300000|2022-02-28 18:35:00|11211.4|11210.5|11212.6|11211.7|11213.5|11212.9|11210.9|11210.2|510
1646073600000|2022-02-28 18:40:00|11212.5|11211.6|11212|11211.1|11214.5|11213.7|11211.8|11211|345
1646073900000|2022-02-28 18:45:00|11211.9|11211.1|11212.7|11211.8|11212.9|11211.9|11209.5|11208.5|615
1646074200000|2022-02-28 18:50:00|11212.8|11211.9|11214.5|11213.6|11216.4|11215.5|11212.5|11211.4|645
1646074500000|2022-02-28 18:55:00|11214.7|11213.7|11215.8|11214.6|11215.8|11214.8|11211.9|11211|709
1646074800000|2022-02-28 19:00:00|11215.5|11214.6|11207.9|11207.3|11215.6|11214.7|11207.6|11206.9|577
1646075100000|2022-02-28 19:05:00|11208|11207.1|11208.1|11207.2|11209.1|11208.3|11205.2|11204.5|669
1646075400000|2022-02-28 19:10:00|11208|11207.1|11207.7|11206.8|11208.3|11207.4|11204.1|11203.3|695
1646075700000|2022-02-28 19:15:00|11207.8|11206.9|11205.9|11205|11210.4|11209.6|11205.4|11204.6|611
1646076000000|2022-02-28 19:20:00|11206|11205.1|11209.8|11209.2|11211.5|11210.7|11205.4|11204.7|516
1646076300000|2022-02-28 19:25:00|11209.7|11209.1|11207.3|11206.4|11210.4|11209.8|11206.9|11206|436
1646076600000|2022-02-28 19:30:00|11207.2|11206.3|11205.5|11204.6|11208.2|11207.1|11205.3|11204|784
1646076900000|2022-02-28 19:35:00|11205.4|11204.5|11209.2|11208.3|11210.2|11209.2|11205.4|11204.5|554
1646077200000|2022-02-28 19:40:00|11208.9|11208|11212.9|11212|11213.1|11212.1|11207.6|11206.7|534
1646077500000|2022-02-28 19:45:00|11213|11212.1|11214.1|11213.5|11214.1|11213.5|11210.5|11209.6|424
1646077800000|2022-02-28 19:50:00|11214|11213.4|11217.9|11217.3|11218.7|11218|11213.4|11212.7|464
1646078100000|2022-02-28 19:55:00|11217.8|11217.2|11222.8|11222.2|11224.1|11223.4|11217.5|11216.8|671
1646078400000|2022-02-28 20:00:00|11222.9|11222.3|11216.5|11215.6|11223.6|11222.8|11215.8|11214.9|731
1646078700000|2022-02-28 20:05:00|11216.7|11215.8|11216|11215.1|11219|11218.1|11215.2|11214.5|531
1646079000000|2022-02-28 20:10:00|11216.1|11215.2|11212.3|11211.4|11216.2|11215.3|11211.9|11211.2|427
1646079300000|2022-02-28 20:15:00|11212.4|11211.3|11210.6|11209.7|11213.9|11212.5|11209.4|11208.5|885
1646079600000|2022-02-28 20:20:00|11210.7|11209.8|11213|11212.1|11215.9|11215|11210.4|11209.5|595
1646079900000|2022-02-28 20:25:00|11213.2|11212.3|11213.8|11212.9|11216.6|11215.4|11211.8|11210.8|685
1646080200000|2022-02-28 20:30:00|11213.6|11212.6|11213.7|11212.8|11214.8|11213.9|11212.2|11211.1|879
1646080500000|2022-02-28 20:35:00|11213.8|11212.9|11213.9|11212.6|11215.3|11214.2|11211.6|11210.7|718
1646080800000|2022-02-28 20:40:00|11213.7|11212.8|11216.2|11215.3|11216.6|11215.4|11212.7|11211.6|750
1646081100000|2022-02-28 20:45:00|11216.1|11215.2|11216.1|11215.2|11216.7|11215.6|11214.9|11214.2|1012
1646081400000|2022-02-28 20:50:00|11215.8|11214.9|11215|11214.1|11216.5|11215.5|11213.9|11213|680
1646081700000|2022-02-28 20:55:00|11215.3|11214.4|11211|11209.6|11215.3|11214.4|11210.4|11209.3|1130
1646082000000|2022-02-28 21:00:00|11210.9|11210.1|11212.2|11211|11214.2|11213.1|11210.6|11209.3|635
1646082300000|2022-02-28 21:05:00|11212|11210.9|11212.2|11211.1|11212.6|11211.4|11210.9|11209.8|304
1646082600000|2022-02-28 21:10:00|11212.3|11211.3|11215.5|11214.2|11215.5|11214.6|11211.9|11210.7|338
1646082900000|2022-02-28 21:15:00|11215.3|11214.3|11215.6|11214.5|11217.1|11216|11214.8|11213.7|343
1646083200000|2022-02-28 21:20:00|11215.5|11214.6|11215|11214.1|11216|11214.8|11214.2|11213.3|235
1646083500000|2022-02-28 21:25:00|11215.1|11214|11216.7|11215.6|11216.9|11215.8|11215|11213.7|286
1646083800000|2022-02-28 21:30:00|11216.8|11215.5|11218.3|11217|11218.6|11217.6|11216.5|11215.3|256
1646084100000|2022-02-28 21:35:00|11218.2|11217.1|11218.4|11216.9|11219.1|11217.6|11218|11216.4|294
1646084400000|2022-02-28 21:40:00|11218.5|11216.8|11219.4|11217.6|11220.2|11218.8|11217.1|11215.7|330
1646084700000|2022-02-28 21:45:00|11219.5|11217.8|11219.8|11218.9|11220.6|11219.4|11218.9|11217.3|303
1646085000000|2022-02-28 21:50:00|11219.9|11219|11220.5|11219.1|11220.9|11219.5|11219.7|11218.3|320
1646085300000|2022-02-28 21:55:00|11220.4|11219.2|11219.8|11217.5|11221.4|11219.4|11219|11214.4|467
1646085600000|2022-02-28 22:00:00|11220.1|11217.2|11221|11215|11223.2|11217.8|11219.4|11215|30
1646085900000|2022-02-28 22:05:00|11220.9|11214.9|11222|11216|11223|11217|11220.7|11214.7|60
1646086200000|2022-02-28 22:10:00|11223.4|11217.4|11222.4|11216.4|11223.4|11217.4|11220.8|11214.8|129
1646086500000|2022-02-28 22:15:00|11222.1|11216.1|11222.4|11216.4|11223.3|11217.3|11221.4|11215.4|161
1646086800000|2022-02-28 22:20:00|11222.5|11216.5|11222.9|11216.9|11223.5|11217.5|11222.2|11216.2|117
1646087100000|2022-02-28 22:25:00|11222.8|11216.8|11223.4|11217.4|11224|11218|11222.3|11216.3|151
1646087400000|2022-02-28 22:30:00|11223.6|11217.6|11222.1|11217.4|11224.2|11218.5|11221.5|11216.3|397
1646087700000|2022-02-28 22:35:00|11222.2|11217|11221.8|11217.4|11222.8|11219.1|11221.3|11216.9|274
1646088000000|2022-02-28 22:40:00|11221.7|11217.6|11222|11218.3|11223.4|11219.3|11220.7|11217|162
1646088300000|2022-02-28 22:45:00|11222.3|11217.7|11221.2|11218|11222.3|11218.5|11220.6|11217.3|253
1646088600000|2022-02-28 22:50:00|11221.1|11218.2|11222.3|11218.7|11223|11219.6|11220.9|11217.7|256
1646088900000|2022-02-28 22:55:00|11222.1|11218.6|11222|11218.7|11223.1|11219.7|11221.4|11217.5|424
1646089200000|2022-02-28 23:00:00|11221.9|11219.1|11216.1|11214.4|11222.6|11219.1|11215.7|11214.3|605
1646089500000|2022-02-28 23:05:00|11216.2|11214.5|11218.4|11217|11219.3|11217.8|11215.7|11214.4|292
1646089800000|2022-02-28 23:10:00|11218.2|11216.9|11216.2|11215.3|11218.4|11217|11216.1|11215|207
1646090100000|2022-02-28 23:15:00|11216.4|11215.3|11216.8|11215.3|11218.2|11216.9|11215.6|11214.3|373
1646090400000|2022-02-28 23:20:00|11216.6|11215.5|11217.9|11217|11218.1|11217.1|11216.4|11215|258
1646090700000|2022-02-28 23:25:00|11217.8|11216.9|11218.8|11217.7|11219|11217.9|11217.8|11216.3|252
1646091000000|2022-02-28 23:30:00|11218.7|11217.8|11219.2|11218.3|11220.1|11218.9|11218.5|11217.4|244
1646091300000|2022-02-28 23:35:00|11219.1|11218.2|11219.1|11218.2|11219.9|11219|11219|11217.8|226
1646091600000|2022-02-28 23:40:00|11219.2|11218.3|11219|11217.9|11219.5|11218.3|11218.5|11217.3|122
1646091900000|2022-02-28 23:45:00|11218.9|11218|11218.3|11217.1|11218.9|11218|11218|11216.5|183
1646092200000|2022-02-28 23:50:00|11218.5|11217|11217.4|11216.5|11218.6|11217.4|11217.3|11216.2|201
1646092500000|2022-02-28 23:55:00|11217.3|11216.4|11214.7|11213.8|11217.5|11216.4|11214.7|11213.8|248
1646092800000|2022-03-01 00:00:00|11214.8|11213.9|11208.4|11207.5|11215.5|11214.4|11208.3|11207.3|603
1646093100000|2022-03-01 00:05:00|11208.5|11207.6|11210.9|11210|11212|11211.1|11207.7|11206.8|388
1646093400000|2022-03-01 00:10:00|11210.8|11209.9|11211|11210.1|11211.6|11210.5|11210.2|11208.7|256
1646093700000|2022-03-01 00:15:00|11211.6|11210.3|11213.1|11212.2|11213.5|11212.6|11211.1|11210.1|253
1646094000000|2022-03-01 00:20:00|11213|11212.1|11211.1|11210.2|11213.5|11212.4|11210.7|11209.8|235
1646094300000|2022-03-01 00:25:00|11211|11210.1|11212|11211.4|11213.5|11212.1|11210.9|11209.9|195
1646094600000|2022-03-01 00:30:00|11212|11211.4|11210.2|11209.3|11212.2|11211.5|11210.1|11209.2|110
1646094900000|2022-03-01 00:35:00|11210.3|11209.4|11209.7|11208.8|11210.6|11210|11208.1|11207.3|238
1646095200000|2022-03-01 00:40:00|11209.6|11208.7|11209.8|11208.9|11211.2|11210.5|11208.7|11207.8|285
1646095500000|2022-03-01 00:45:00|11209.7|11209.1|11206.1|11205.2|11210.1|11209.3|11205.8|11205|348
1646095800000|2022-03-01 00:50:00|11206.2|11205.3|11213.8|11212.9|11214.7|11213.9|11206.1|11205.1|476
1646096100000|2022-03-01 00:55:00|11213.7|11212.8|11206.1|11205.5|11213.9|11213|11206|11205.2|440
1646096400000|2022-03-01 01:00:00|11206.3|11205.4|11204.9|11204|11208.4|11207.8|11204.3|11203.5|344
1646096700000|2022-03-01 01:05:00|11205.1|11204.2|11205.1|11204.5|11207|11206.3|11203.4|11202.5|313
1646097000000|2022-03-01 01:10:00|11205.3|11204.7|11205.5|11204.6|11205.7|11204.8|11204.2|11203.4|219
1646097300000|2022-03-01 01:15:00|11205.4|11204.5|11205.3|11204.7|11205.7|11205|11204.5|11203.6|177
1646097600000|2022-03-01 01:20:00|11205.4|11204.8|11204.9|11204|11205.7|11205|11204.4|11203.6|248
1646097900000|2022-03-01 01:25:00|11204.8|11204.2|11209.1|11208.2|11209.4|11208.2|11204.5|11203.6|260
1646098200000|2022-03-01 01:30:00|11209.9|11207.8|11208.5|11207.6|11211.1|11210.2|11208.1|11207.2|776
1646098500000|2022-03-01 01:35:00|11208.4|11207.5|11208.4|11207.5|11209.1|11208|11207.8|11206.8|488
1646098800000|2022-03-01 01:40:00|11208.3|11207.4|11204.3|11203|11208.6|11207.7|11203.1|11202.2|513
1646099100000|2022-03-01 01:45:00|11204.2|11203.1|11204.2|11203.3|11205.6|11204.6|11203.4|11202.4|366
1646099400000|2022-03-01 01:50:00|11204.1|11203.2|11203.2|11202.3|11204.3|11203.4|11202.3|11201.4|449
1646099700000|2022-03-01 01:55:00|11203.4|11202.1|11202.5|11201|11203.5|11202.3|11202.1|11200.9|425
1646100000000|2022-03-01 02:00:00|11202.4|11201.5|11204.2|11203.6|11205.9|11205.2|11202.3|11201.5|343
1646100300000|2022-03-01 02:05:00|11204.3|11203.7|11202.2|11201.6|11204.6|11203.8|11201.3|11200.6|256
1646100600000|2022-03-01 02:10:00|11202.3|11201.7|11195.4|11194.5|11202.5|11201.8|11193.4|11192.6|573
1646100900000|2022-03-01 02:15:00|11195.5|11194.6|11196.8|11195.9|11197.4|11196.5|11194.4|11193.6|396
1646101200000|2022-03-01 02:20:00|11197|11196.2|11197.1|11196.2|11197.6|11196.9|11195.6|11194.9|284
1646101500000|2022-03-01 02:25:00|11196.9|11196.3|11197.8|11196.9|11198.1|11197.5|11196.9|11196.1|243
1646101800000|2022-03-01 02:30:00|11197.7|11196.8|11198.1|11197.2|11198.6|11198|11197.5|11196.8|173
1646102100000|2022-03-01 02:35:00|11198.2|11197.3|11197.2|11196.3|11198.2|11197.5|11196.5|11195.8|196
1646102400000|2022-03-01 02:40:00|11197.1|11196.5|11197.2|11196.6|11197.9|11197.2|11196.2|11195.5|270
1646102700000|2022-03-01 02:45:00|11197.3|11196.7|11196.1|11195.5|11197.7|11197|11196|11195.4|225
1646103000000|2022-03-01 02:50:00|11196|11195.4|11199.3|11198.4|11199.3|11198.7|11195.5|11194.9|336
1646103300000|2022-03-01 02:55:00|11199.2|11198.3|11196.9|11196|11199.5|11198.8|11196.2|11195.3|410
1646103600000|2022-03-01 03:00:00|11196.8|11195.9|11197.7|11196.8|11198.3|11197.5|11196.8|11195.9|347
1646103900000|2022-03-01 03:05:00|11197.6|11196.7|11200.4|11199.5|11200.8|11200.1|11196.9|11196.2|312
1646104200000|2022-03-01 03:10:00|11200.5|11199.6|11196.5|11195.6|11200.5|11199.7|11196|11195.1|266
1646104500000|2022-03-01 03:15:00|11196.6|11195.7|11199.2|11198.3|11199.4|11198.6|11194.5|11193.7|299
1646104800000|2022-03-01 03:20:00|11199.1|11198.2|11200.9|11200|11201|11200.1|11198.1|11197.3|230
1646105100000|2022-03-01 03:25:00|11201|11200.1|11200.3|11199.4|11201.8|11200.9|11199|11198.1|408
1646105400000|2022-03-01 03:30:00|11200.2|11199.3|11198.1|11197.2|11200.9|11200|11197.6|11196.8|357
1646105700000|2022-03-01 03:35:00|11198|11197.1|11197.2|11196.3|11198.2|11197.4|11196|11195.1|313
1646106000000|2022-03-01 03:40:00|11197.3|11196.4|11195.9|11195.3|11197.7|11196.9|11195.7|11194.9|208
1646106300000|2022-03-01 03:45:00|11195.8|11195.2|11195|11194.1|11196.2|11195.5|11194.8|11194.1|229
1646106600000|2022-03-01 03:50:00|11195.1|11194.2|11194.9|11194.3|11195.3|11194.7|11194.6|11193.8|144
1646106900000|2022-03-01 03:55:00|11195.1|11194.2|11192.6|11191.7|11195.5|11194.7|11192.5|11191.7|226
1646107200000|2022-03-01 04:00:00|11192.7|11191.8|11192.2|11191.6|11192.7|11192.1|11191|11190.4|231
1646107500000|2022-03-01 04:05:00|11192.3|11191.7|11194.2|11193.6|11194.8|11194.1|11192.2|11191.5|205
1646107800000|2022-03-01 04:10:00|11194.3|11193.7|11194.7|11194.1|11194.9|11194.2|11194.2|11193.4|157
1646108100000|2022-03-01 04:15:00|11194.6|11194|11196.6|11195.7|11196.7|11196|11194.5|11193.9|172
1646108400000|2022-03-01 04:20:00|11196.5|11195.6|11196.9|11196.3|11197.2|11196.6|11196.1|11195.4|180
1646108700000|2022-03-01 04:25:00|11197.1|11196.2|11196.8|11196.2|11198.1|11197.4|11196.4|11195.8|228
1646109000000|2022-03-01 04:30:00|11196.9|11196.3|11196.4|11195.8|11197|11196.3|11195.5|11194.8|229
1646109300000|2022-03-01 04:35:00|11196.3|11195.7|11197.1|11196.2|11198.1|11197.4|11196.2|11195.5|205
1646109600000|2022-03-01 04:40:00|11196.9|11196.3|11198.9|11198|11199.4|11198.6|11195.8|11195.1|275
1646109900000|2022-03-01 04:45:00|11199|11198.1|11198.7|11198.1|11199.3|11198.5|11197.7|11196.9|231
1646110200000|2022-03-01 04:50:00|11198.6|11198|11199.6|11198.7|11200.3|11199.5|11198.6|11198|195
1646110500000|2022-03-01 04:55:00|11199.3|11198.4|11196.8|11196.2|11199.3|11198.4|11195.9|11195.3|274
1646110800000|2022-03-01 05:00:00|11196.8|11195.9|11202.4|11201.2|11202.4|11201.5|11196.2|11195.3|493
1646111100000|2022-03-01 05:05:00|11202.3|11201.4|11200.7|11199.8|11204|11202.8|11200.5|11199.3|452
1646111400000|2022-03-01 05:10:00|11200.6|11199.7|11199.1|11198.2|11200.7|11199.8|11198.4|11197.5|363
1646111700000|2022-03-01 05:15:00|11199|11198.1|11200.2|11199.6|11200.2|11199.6|11197.9|11197.1|204
1646112000000|2022-03-01 05:20:00|11200.1|11199.5|11201.6|11201|11201.6|11201|11199.7|11198.9|177
1646112300000|2022-03-01 05:25:00|11201.5|11200.9|11200.7|11199.8|11202|11201.2|11200.1|11199.3|228
1646112600000|2022-03-01 05:30:00|11200.3|11199.7|11201.6|11200.7|11201.7|11201|11200.3|11199.5|252
1646112900000|2022-03-01 05:35:00|11201.3|11200.8|11196.8|11195.9|11201.6|11200.9|11196.7|11195.8|214
1646113200000|2022-03-01 05:40:00|11197|11196.1|11196|11195.1|11197.2|11196.3|11194.2|11193.4|251
1646113500000|2022-03-01 05:45:00|11196.2|11195.3|11196.9|11196|11197.6|11196.5|11195.5|11194.6|312
1646113800000|2022-03-01 05:50:00|11196.8|11195.8|11199.4|11198.5|11199.6|11198.6|11196.7|11195.7|281
1646114100000|2022-03-01 05:55:00|11199.3|11198.4|11196.6|11195.7|11200|11199.1|11196.5|11195.6|299
1646114400000|2022-03-01 06:00:00|11196.4|11195.8|11197.9|11197|11198.3|11197.7|11195.6|11195|287
1646114700000|2022-03-01 06:05:00|11198|11197.1|11196.8|11195.9|11198.2|11197.6|11195.7|11195|295
1646115000000|2022-03-01 06:10:00|11196.7|11196.1|11196.3|11195.7|11197.8|11197|11195.7|11194.9|244
1646115300000|2022-03-01 06:15:00|11196.4|11195.8|11196.4|11195.8|11197.6|11196.9|11195.5|11194.8|288
1646115600000|2022-03-01 06:20:00|11196.3|11195.7|11197.2|11196.6|11197.3|11196.7|11194.8|11194.1|243
1646115900000|2022-03-01 06:25:00|11197.5|11196.9|11198.9|11198|11200.5|11199.9|11197.5|11196.9|333
1646116200000|2022-03-01 06:30:00|11199.1|11198.2|11200.9|11200.3|11201.2|11200.4|11197|11196.3|286
1646116500000|2022-03-01 06:35:00|11201|11200.4|11200.4|11199.8|11201.2|11200.5|11199.5|11198.6|285
1646116800000|2022-03-01 06:40:00|11200.6|11199.7|11203.2|11202.6|11203.2|11202.6|11200.3|11199.6|262
1646117100000|2022-03-01 06:45:00|11203.1|11202.5|11208|11207.4|11208.2|11207.5|11203.1|11202.3|286
1646117400000|2022-03-01 06:50:00|11207.9|11207.3|11204.4|11203.5|11208.1|11207.4|11203.3|11202.5|409
1646117700000|2022-03-01 06:55:00|11204.3|11203.4|11206.4|11205.5|11206.9|11206|11202.1|11201.4|364
1646118000000|2022-03-01 07:00:00|11206.5|11205.6|11208.6|11208|11210.1|11209.2|11205.4|11204.7|499
1646118300000|2022-03-01 07:05:00|11208.5|11207.9|11212.9|11212|11214.6|11213.8|11208.5|11207.9|756
1646118600000|2022-03-01 07:10:00|11212.8|11212.2|11214|11213.1|11216.1|11215.3|11210.9|11210.3|800
1646118900000|2022-03-01 07:15:00|11214.1|11213.2|11218.6|11217.7|11218.9|11218|11213.3|11212.4|537
1646119200000|2022-03-01 07:20:00|11218.5|11217.6|11219.4|11218.8|11220.8|11219.9|11217.8|11217.1|517
1646119500000|2022-03-01 07:25:00|11219.5|11218.9|11220|11219.1|11224.7|11223.8|11219.5|11218.7|571
1646119800000|2022-03-01 07:30:00|11220.1|11219.2|11223.5|11222.6|11223.7|11223|11219.3|11218.7|567
1646120100000|2022-03-01 07:35:00|11223.7|11222.8|11222.2|11221.3|11224.3|11223.5|11219.6|11218.9|565
1646120400000|2022-03-01 07:40:00|11222.1|11221.2|11217.4|11216.8|11222.1|11221.2|11215.2|11214.5|635
1646120700000|2022-03-01 07:45:00|11217.5|11216.9|11218|11217.4|11220.2|11219.4|11215.4|11214.5|590
1646121000000|2022-03-01 07:50:00|11218.1|11217.2|11223.5|11222.6|11226.9|11225.9|11218|11217.2|702
1646121300000|2022-03-01 07:55:00|11223.3|11222.7|11230.2|11229.3|11230.3|11229.6|11219.3|11218.5|921
1646121600000|2022-03-01 08:00:00|11230.1|11229.2|11225.1|11224.2|11233.5|11232.6|11224.3|11223.4|969
1646121900000|2022-03-01 08:05:00|11225|11224.1|11221.5|11220.6|11225|11224.1|11218.5|11217.6|959
1646122200000|2022-03-01 08:10:00|11221.2|11220.3|11218.5|11217.6|11221.2|11220.4|11216.2|11215.5|775
1646122500000|2022-03-01 08:15:00|11218.6|11217.7|11214.6|11213.7|11219.2|11218.1|11212.5|11211.4|1110
1646122800000|2022-03-01 08:20:00|11214.9|11214|11213.8|11212.2|11218.7|11217.8|11213|11212.1|921
1646123100000|2022-03-01 08:25:00|11214|11211.9|11213.5|11212.6|11216.9|11215.7|11212.2|11211.3|1099
1646123400000|2022-03-01 08:30:00|11213.5|11212.6|11217.5|11216.6|11217.9|11217.2|11212.1|11211.3|640
1646123700000|2022-03-01 08:35:00|11217.3|11216.7|11222.3|11221.7|11223.9|11223.1|11215.4|11214.6|733
1646124000000|2022-03-01 08:40:00|11222.4|11221.8|11217.8|11216.9|11222.4|11221.8|11214.9|11214.1|671
1646124300000|2022-03-01 08:45:00|11217.7|11216.8|11222.5|11221.6|11224|11223.1|11214.4|11213.8|769
1646124600000|2022-03-01 08:50:00|11222.6|11221.7|11223.5|11222.6|11224.1|11223.4|11219.8|11219.1|703
1646124900000|2022-03-01 08:55:00|11223.6|11222.7|11227.3|11226.4|11227.6|11226.7|11219.5|11218.9|765
1646125200000|2022-03-01 09:00:00|11227.2|11226.3|11220.6|11220|11230.1|11229.4|11220.5|11219.9|844
1646125500000|2022-03-01 09:05:00|11220.9|11220.3|11224.8|11223.9|11225.8|11225|11220.9|11220.3|846
1646125800000|2022-03-01 09:10:00|11224.7|11223.8|11223.8|11223.2|11225|11224.2|11221.3|11220.6|782
1646126100000|2022-03-01 09:15:00|11223.5|11222.9|11227.4|11226.8|11227.8|11227.2|11222.6|11221.9|558
1646126400000|2022-03-01 09:20:00|11227.3|11226.7|11226.2|11225.3|11228.7|11227.8|11223.1|11222.4|700
1646126700000|2022-03-01 09:25:00|11226|11225.4|11223|11222.1|11229.7|11229|11222.8|11221.9|818
1646127000000|2022-03-01 09:30:00|11223.1|11222.2|11216.8|11215.9|11223.2|11222.3|11214.9|11214.1|659
1646127300000|2022-03-01 09:35:00|11216.9|11216|11207.8|11206.9|11218.3|11217.5|11196.6|11195.7|1394
1646127600000|2022-03-01 09:40:00|11207.9|11207|11205.3|11204.4|11209.6|11208.7|11200.2|11199.6|1071
1646127900000|2022-03-01 09:45:00|11205.5|11204.6|11196.3|11195.4|11205.5|11204.8|11193.3|11192.4|1069
1646128200000|2022-03-01 09:50:00|11196.2|11195.3|11195.9|11195|11199|11198|11190.4|11189.7|964
1646128500000|2022-03-01 09:55:00|11196.1|11195.2|11197|11196.1|11197.7|11197.1|11191.3|11190.5|895
1646128800000|2022-03-01 10:00:00|11197.5|11195.2|11191|11190.1|11199.3|11198.2|11190.2|11189.3|1424
1646129100000|2022-03-01 10:05:00|11190.7|11189.8|11183.7|11182.8|11194.6|11193.7|11181.4|11180.5|1303
1646129400000|2022-03-01 10:10:00|11183.8|11182.6|11175.7|11174.8|11185|11184|11175.1|11174.2|1433
1646129700000|2022-03-01 10:15:00|11175.8|11174.9|11174.1|11173.2|11180.6|11179.6|11172.6|11171.6|1665
1646130000000|2022-03-01 10:20:00|11174.3|11172.9|11176.1|11175.2|11178.1|11177|11174|11172.9|1478
1646130300000|2022-03-01 10:25:00|11176.3|11175.1|11172.9|11171.8|11178.5|11177.3|11172.8|11171.6|1527
1646130600000|2022-03-01 10:30:00|11173|11172.1|11173.5|11172.4|11175.4|11174.4|11167.6|11166.5|1753
1646130900000|2022-03-01 10:35:00|11173.3|11172.3|11171|11170.1|11173.6|11172.7|11166.8|11165.5|1464
1646131200000|2022-03-01 10:40:00|11170.9|11170|11174.7|11173.8|11176.2|11175.3|11168.9|11168|1304
1646131500000|2022-03-01 10:45:00|11174.8|11173.9|11185.2|11184.3|11185.3|11184.7|11174.8|11173.9|926
1646131800000|2022-03-01 10:50:00|11185|11184.4|11183.5|11182.6|11187.1|11186.3|11182.5|11181.6|1065
1646132100000|2022-03-01 10:55:00|11183.4|11182.5|11182|11181.1|11183.8|11182.9|11179.5|11178.6|853
1646132400000|2022-03-01 11:00:00|11182.1|11180.6|11177.7|11176.8|11182.1|11180.9|11174.6|11173.4|1521
1646132700000|2022-03-01 11:05:00|11177.8|11176.9|11179.9|11179|11181.6|11180.5|11175.4|11174.4|1276
1646133000000|2022-03-01 11:10:00|11180.3|11178.8|11176.2|11175.3|11183.2|11182.3|11175.4|11174.5|1296
1646133300000|2022-03-01 11:15:00|11176|11175.1|11177.3|11176.7|11181.3|11180.5|11175|11174.1|944
1646133600000|2022-03-01 11:20:00|11177.5|11176.6|11176.2|11175.6|11180.1|11179.3|11175.1|11174.4|793
1646133900000|2022-03-01 11:25:00|11176.3|11175.7|11182|11181.1|11182|11181.1|11173.6|11172.8|876
1646134200000|2022-03-01 11:30:00|11181.9|11181|11185|11184.1|11185.5|11184.5|11180.1|11179.2|1341
1646134500000|2022-03-01 11:35:00|11184.9|11184|11180.9|11180|11186.6|11185.6|11180.5|11179.6|972
1646134800000|2022-03-01 11:40:00|11181.3|11180.4|11184|11183.1|11186.7|11185.8|11180.6|11179.7|1091
1646135100000|2022-03-01 11:45:00|11184.1|11182.8|11183.3|11182.4|11185.7|11184.7|11181.5|11180.5|991
1646135400000|2022-03-01 11:50:00|11183.5|11182.3|11177.3|11176.2|11183.6|11182.5|11175.8|11174.7|1127
1646135700000|2022-03-01 11:55:00|11177.2|11176.3|11176.3|11175.4|11180.3|11179.4|11174.3|11173.3|1129
1646136000000|2022-03-01 12:00:00|11176.4|11175.2|11180.5|11179.6|11180.5|11179.6|11175.6|11174.5|1011
1646136300000|2022-03-01 12:05:00|11180.8|11179.9|11175.9|11175|11181.2|11180.3|11174.1|11173.1|1225
1646136600000|2022-03-01 12:10:00|11176|11175.1|11172.7|11171.5|11176.1|11175.2|11172.1|11171.2|1007
1646136900000|2022-03-01 12:15:00|11172.6|11171.7|11170.1|11169.5|11174.6|11173.4|11169.3|11168.2|1182
1646137200000|2022-03-01 12:20:00|11170|11169.4|11175.2|11174.1|11175.4|11174.4|11170|11169.2|854
1646137500000|2022-03-01 12:25:00|11175.3|11174|11177.2|11176.3|11178.4|11177.5|11175|11174|882
1646137800000|2022-03-01 12:30:00|11176.9|11176.2|11170.3|11169.4|11177.9|11177.1|11169.1|11168.3|639
1646138100000|2022-03-01 12:35:00|11170.2|11169.3|11167.9|11167|11170.9|11170.2|11167.5|11166.7|751
1646138400000|2022-03-01 12:40:00|11167.8|11166.9|11166.9|11166.3|11169.8|11169.2|11166.7|11166|629
1646138700000|2022-03-01 12:45:00|11167.1|11166.2|11164.3|11163.4|11168.7|11168.1|11160.3|11159.4|833
1646139000000|2022-03-01 12:50:00|11164.1|11163.5|11158.7|11158.1|11165.9|11165.2|11156.5|11155.7|862
1646139300000|2022-03-01 12:55:00|11158.8|11158.2|11160.7|11159.8|11163.9|11163.1|11157.3|11156.4|936
1646139600000|2022-03-01 13:00:00|11161|11160.6|11168.1|11167.5|11168.8|11168.1|11161|11160.6|951
1646139900000|2022-03-01 13:05:00|11168|11167.4|11166.5|11165.6|11170.6|11169.8|11163.6|11163|860
1646140200000|2022-03-01 13:10:00|11166.6|11165.7|11162.1|11161.2|11166.6|11166|11158.7|11157.8|779
1646140500000|2022-03-01 13:15:00|11162.2|11161.3|11152.9|11152.3|11162.3|11161.4|11151.9|11151.1|937
1646140800000|2022-03-01 13:20:00|11152.6|11152|11147.8|11147.2|11154|11153.4|11140.7|11140|1077
1646141100000|2022-03-01 13:25:00|11147.5|11146.9|11150.4|11149.8|11150.5|11149.8|11145.4|11144.8|856
1646141400000|2022-03-01 13:30:00|11150.8|11149.9|11160.6|11159.4|11161.8|11160.9|11150.4|11149.5|1364
1646141700000|2022-03-01 13:35:00|11160.3|11159.3|11160.7|11159.8|11164.2|11163.3|11158.5|11157.5|1237
1646142000000|2022-03-01 13:40:00|11160.5|11159.6|11161.3|11159.8|11164|11163|11157.4|11156.5|1124
1646142300000|2022-03-01 13:45:00|11161.2|11160.6|11161.6|11160.7|11165.3|11164.7|11160.5|11159.6|836
1646142600000|2022-03-01 13:50:00|11161.5|11161|11165.2|11164.6|11169.4|11168.3|11161.2|11160.6|851
1646142900000|2022-03-01 13:55:00|11164.7|11164.1|11160.7|11160.1|11165|11164.1|11154.8|11154.1|875
1646143200000|2022-03-01 14:00:00|11160.6|11160|11154.8|11153.9|11162.4|11161.8|11154.4|11153.5|855
1646143500000|2022-03-01 14:05:00|11154.5|11153.8|11154.3|11153.4|11157.4|11156.7|11151.1|11150.4|887
1646143800000|2022-03-01 14:10:00|11154.4|11153.5|11147|11146.4|11159.3|11158.5|11143.5|11142.8|1047
1646144100000|2022-03-01 14:15:00|11147.2|11146.3|11151.8|11150.9|11153.8|11153.1|11147.1|11146.3|853
1646144400000|2022-03-01 14:20:00|11151.9|11151|11153.3|11152.7|11155.9|11155.1|11148.7|11147.9|849
1646144700000|2022-03-01 14:25:00|11153.5|11152.6|11152.3|11151.4|11155.4|11154.5|11150.2|11149.3|840
1646145000000|2022-03-01 14:30:00|11152.4|11151.5|11149.4|11148.3|11154.7|11153.8|11146.3|11145.3|1238
1646145300000|2022-03-01 14:35:00|11149.3|11148.4|11155.7|11154.8|11155.8|11154.9|11145.3|11144.3|1312
1646145600000|2022-03-01 14:40:00|11155.8|11154.6|11157.7|11156.5|11161.3|11160|11155.4|11154.5|1387
1646145900000|2022-03-01 14:45:00|11157.6|11156.7|11154.3|11153.4|11159.4|11158|11153.3|11152.4|1389
1646146200000|2022-03-01 14:50:00|11154.2|11153.3|11154|11153.1|11157.1|11156|11151.6|11150.7|1299
1646146500000|2022-03-01 14:55:00|11154.2|11153.3|11154.1|11149.5|11161.1|11156.2|11143.4|11142.2|1769
1646146800000|2022-03-01 15:00:00|11152.6|11148.9|11139.5|11138.4|11153.2|11151|11136.8|11135.4|1771
1646147100000|2022-03-01 15:05:00|11139.4|11138.5|11137.8|11136.9|11143.8|11142.8|11137.8|11136.9|1550
1646147400000|2022-03-01 15:10:00|11138.1|11137.2|11130.3|11129.4|11138.2|11137.3|11128.6|11127.7|1408
1646147700000|2022-03-01 15:15:00|11130.7|11129.8|11144.4|11142.8|11145.5|11144.5|11130.7|11129.8|1580
1646148000000|2022-03-01 15:20:00|11144.2|11143|11142|11141.1|11147.6|11146.7|11141.1|11139.9|1643
1646148300000|2022-03-01 15:25:00|11141.9|11141|11139.5|11138.6|11143.4|11142.5|11137.3|11136.4|1468
1646148600000|2022-03-01 15:30:00|11139.4|11138.5|11141.4|11140.5|11145|11144.1|11137.3|11136.4|1139
1646148900000|2022-03-01 15:35:00|11141.5|11140.6|11137.4|11136.5|11144.9|11143.9|11136.9|11136|1227
1646149200000|2022-03-01 15:40:00|11137.3|11136.4|11140.6|11139.4|11143.7|11142.8|11133.6|11132.7|1211
1646149500000|2022-03-01 15:45:00|11140.5|11139.6|11133.2|11132.3|11142.8|11141.9|11132.2|11131.3|1327
1646149800000|2022-03-01 15:50:00|11133.1|11132.2|11139.8|11138.9|11141|11140.1|11132.3|11131.3|1566
1646150100000|2022-03-01 15:55:00|11139.9|11139|11140.5|11139.6|11145.5|11144.4|11139.5|11138.4|1509
1646150400000|2022-03-01 16:00:00|11140.8|11139.9|11137|11135.5|11144.9|11144.1|11136.5|11135.2|1582
1646150700000|2022-03-01 16:05:00|11136.8|11135.3|11135.4|11134.2|11139.8|11138.4|11134.1|11132.8|1545
1646151000000|2022-03-01 16:10:00|11135.3|11134.4|11130.4|11129.5|11137.9|11136.9|11130.2|11129.1|1402
1646151300000|2022-03-01 16:15:00|11130.1|11129.2|11122.7|11121.8|11131.4|11130.5|11119.5|11118.4|1414
1646151600000|2022-03-01 16:20:00|11122.9|11122|11115|11114.1|11123.5|11122.5|11113.8|11112.8|1445
1646151900000|2022-03-01 16:25:00|11114.8|11113.9|11116.6|11115.7|11116.6|11115.7|11108.3|11107.4|1161
1646152200000|2022-03-01 16:30:00|11116.4|11115.2|11112.4|11111.5|11117.1|11116.2|11109.4|11108.5|1246
1646152500000|2022-03-01 16:35:00|11112.6|11111.7|11111.1|11109.6|11114.9|11114|11108.9|11107.9|1180
1646152800000|2022-03-01 16:40:00|11111|11109.7|11106.9|11106|11116.4|11114.9|11104.4|11103.3|1897
1646153100000|2022-03-01 16:45:00|11107|11105.7|11107.2|11106.3|11111.6|11110.5|11104.1|11103.2|1475
1646153400000|2022-03-01 16:50:00|11107.3|11106.4|11106.1|11105.2|11109.2|11108.3|11104.3|11103.4|1057
1646153700000|2022-03-01 16:55:00|11106.2|11105.1|11103.9|11102.6|11106.9|11106|11099.4|11098.5|1131
1646154000000|2022-03-01 17:00:00|11103.8|11102.9|11104.8|11103.9|11107.2|11106.3|11101.4|11100.7|1205
1646154300000|2022-03-01 17:05:00|11104.9|11104|11090.4|11089.5|11105.4|11104.4|11090.3|11089.3|1379
1646154600000|2022-03-01 17:10:00|11090.3|11089.4|11103.7|11102.4|11104.6|11102.9|11090.3|11089.4|1238
1646154900000|2022-03-01 17:15:00|11103.6|11102.5|11103.4|11102.5|11105.6|11104.7|11099|11098.2|1074
1646155200000|2022-03-01 17:20:00|11103.3|11102.4|11106|11105.1|11107.6|11106.7|11101.2|11100.3|958
1646155500000|2022-03-01 17:25:00|11106.1|11105.2|11103.2|11102.3|11108.9|11108|11102.8|11101.9|868
1646155800000|2022-03-01 17:30:00|11103.6|11102.4|11115.8|11114.9|11118|11116.7|11102.6|11101.6|1054
1646156100000|2022-03-01 17:35:00|11115.7|11114.8|11111.5|11110.4|11121.4|11120.4|11110.5|11109.3|1360
1646156400000|2022-03-01 17:40:00|11111.4|11110.5|11119.3|11118.4|11120.5|11119.5|11110.8|11109.7|1293
1646156700000|2022-03-01 17:45:00|11119.6|11118.1|11124.5|11123.9|11125.4|11124|11116.4|11115.5|1367
1646157000000|2022-03-01 17:50:00|11124.7|11123.6|11116.8|11115.7|11126.9|11125.9|11115.6|11114.5|911
1646157300000|2022-03-01 17:55:00|11117|11115.5|11109.6|11108.7|11118.4|11117.4|11109.5|11108.6|896
1646157600000|2022-03-01 18:00:00|11109.5|11108.6|11111.8|11110.9|11112.5|11111.6|11105.5|11104.6|1010
1646157900000|2022-03-01 18:05:00|11111.7|11110.8|11110.7|11109.8|11114|11112.8|11108.3|11107.4|943
1646158200000|2022-03-01 18:10:00|11110.8|11109.9|11106.8|11105.9|11111.2|11110.3|11105.4|11104.5|822
1646158500000|2022-03-01 18:15:00|11107|11105.7|11104.1|11103.2|11109.2|11108.2|11104.1|11103.2|1015
1646158800000|2022-03-01 18:20:00|11104.2|11103.3|11103.9|11103|11106.5|11105.6|11103|11102.1|793
1646159100000|2022-03-01 18:25:00|11104.1|11103.2|11101.3|11100.2|11104.5|11103.5|11098.9|11097.7|989
1646159400000|2022-03-01 18:30:00|11101.1|11100.3|11101.1|11100.2|11103.7|11103|11100.4|11099.4|735
1646159700000|2022-03-01 18:35:00|11101.3|11100.4|11115.2|11114.3|11117|11115.9|11101|11099.9|1213
1646160000000|2022-03-01 18:40:00|11115.1|11114.5|11121.6|11120.7|11122.4|11121.2|11114.2|11113|1432
1646160300000|2022-03-01 18:45:00|11121.5|11120.6|11119.4|11118.5|11126.7|11125.6|11118.1|11117.2|1275
1646160600000|2022-03-01 18:50:00|11119.3|11118.4|11121.8|11120.9|11125|11124|11119.3|11118.4|1077
1646160900000|2022-03-01 18:55:00|11121.9|11120.7|11123.3|11121.9|11123.5|11122.4|11117.8|11116.9|1076
1646161200000|2022-03-01 19:00:00|11122.9|11122|11119.9|11118.8|11125|11123.9|11119.4|11118|1176
1646161500000|2022-03-01 19:05:00|11119.8|11118.9|11115|11114.1|11120.1|11118.9|11114.4|11113.5|979
1646161800000|2022-03-01 19:10:00|11115.2|11114.2|11115.3|11114.1|11118.1|11117.2|11113.8|11112.9|899
1646162100000|2022-03-01 19:15:00|11115|11114.2|11117.6|11116.7|11118.7|11117.7|11113.6|11112.7|968
1646162400000|2022-03-01 19:20:00|11117.7|11116.8|11119.2|11118.3|11120.1|11119.2|11114|11113|873
1646162700000|2022-03-01 19:25:00|11119.1|11118.2|11122.4|11121.5|11123.4|11122.3|11117.9|11117|753
1646163000000|2022-03-01 19:30:00|11122.3|11121.4|11132.6|11131.1|11133.8|11132.9|11122|11121|942
1646163300000|2022-03-01 19:35:00|11132.5|11131.4|11135|11134.1|11135.5|11134.6|11129.6|11128.7|1157
1646163600000|2022-03-01 19:40:00|11134.9|11134|11133.2|11132|11135.4|11134.3|11132.3|11131.1|911
1646163900000|2022-03-01 19:45:00|11133.6|11131.6|11126.7|11125.8|11133.6|11132.2|11126.3|11125.4|1057
1646164200000|2022-03-01 19:50:00|11126.8|11125.7|11120.6|11119.7|11127|11126.1|11119.1|11118.2|822
1646164500000|2022-03-01 19:55:00|11120.7|11119.8|11122.6|11121.7|11126.7|11125.7|11120.2|11119|1258
1646164800000|2022-03-01 20:00:00|11122.7|11121.8|11126.4|11125.5|11126.6|11125.7|11122.4|11121.5|761
1646165100000|2022-03-01 20:05:00|11126.5|11125.6|11129|11128.1|11133.1|11132.2|11126.5|11125.6|1319
1646165400000|2022-03-01 20:10:00|11128.6|11127.7|11128.1|11127.2|11130.5|11129.6|11125.3|11124.2|964
1646165700000|2022-03-01 20:15:00|11128|11127.1|11122.5|11121.6|11129.6|11128.5|11121|11120|831
1646166000000|2022-03-01 20:20:00|11122.4|11121.5|11123|11122.1|11124.9|11124|11117|11115.4|912
1646166300000|2022-03-01 20:25:00|11122.8|11121.9|11121.4|11120.5|11124.6|11123.4|11120.8|11119.9|659
1646166600000|2022-03-01 20:30:00|11121.3|11120.4|11120.8|11120.2|11124.5|11123.5|11117.2|11116.3|907
1646166900000|2022-03-01 20:35:00|11120.9|11119.9|11120.8|11119.9|11123.9|11122.7|11118.9|11118|917
1646167200000|2022-03-01 20:40:00|11120.5|11119.6|11120.8|11119.9|11123.7|11122.5|11117.7|11116.9|1102
1646167500000|2022-03-01 20:45:00|11120.9|11120|11125.5|11124.6|11127.9|11127|11120.5|11119.5|633
1646167800000|2022-03-01 20:50:00|11125|11124.1|11127.3|11126.4|11129|11128|11124.5|11123.4|843
1646168100000|2022-03-01 20:55:00|11127.2|11126.3|11131.1|11130.2|11133.7|11132.7|11126.4|11125.4|1119
1646168400000|2022-03-01 21:00:00|11131|11130.1|11137.7|11136.8|11138.8|11137.7|11130.3|11129.4|509
1646168700000|2022-03-01 21:05:00|11137.8|11136.6|11129.2|11128.3|11138.5|11137.5|11129|11128|488
1646169000000|2022-03-01 21:10:00|11129.3|11128.4|11128.1|11127.2|11131.6|11130.6|11127.9|11126.7|276
1646169300000|2022-03-01 21:15:00|11128.2|11127.3|11131.6|11129.9|11133|11131.9|11128.2|11127.1|292
1646169600000|2022-03-01 21:20:00|11131.4|11130.1|11130.3|11127.8|11131.6|11130.3|11128.6|11127.6|279
1646169900000|2022-03-01 21:25:00|11129.7|11128.4|11127.4|11126.5|11130.1|11128.8|11126.3|11125.3|247
1646170200000|2022-03-01 21:30:00|11127.3|11126.4|11128.1|11127.2|11129.1|11128|11127.2|11126|310
1646170500000|2022-03-01 21:35:00|11128.2|11127.1|11127|11126.1|11129.2|11127.9|11125.1|11122.8|483
1646170800000|2022-03-01 21:40:00|11126.9|11126|11130.4|11128.5|11131.7|11129.8|11126.5|11125.2|450
1646171100000|2022-03-01 21:45:00|11130.5|11128.4|11126.2|11124|11130.6|11128.5|11125.5|11122.8|514
1646171400000|2022-03-01 21:50:00|11126.3|11123.9|11124.7|11122.9|11126.6|11124.4|11124.2|11122|361
1646171700000|2022-03-01 21:55:00|11124.9|11123|11128.2|11122.2|11129.1|11123.4|11123.7|11120.4|442
1646172000000|2022-03-01 22:00:00|11127.9|11121.9|11127.5|11121.5|11129|11123|11127.3|11121.3|79
1646172300000|2022-03-01 22:05:00|11127.8|11121.8|11128|11122|11128.5|11122.5|11127|11121|66
1646172600000|2022-03-01 22:10:00|11129|11123|11129|11123|11131.8|11125.8|11126.3|11120.3|276
1646172900000|2022-03-01 22:15:00|11129.1|11123.1|11130.8|11124.8|11131.2|11125.2|11127.9|11121.9|227
1646173200000|2022-03-01 22:20:00|11130.7|11124.7|11128.8|11122.8|11131|11125|11127.5|11121.5|160
1646173500000|2022-03-01 22:25:00|11129.9|11123.9|11129.4|11123.4|11131.3|11125.3|11124.7|11118.7|231
1646173800000|2022-03-01 22:30:00|11129.9|11123.9|11127.7|11122.1|11130.9|11124.9|11126.3|11120.3|501
1646174100000|2022-03-01 22:35:00|11127.6|11122.2|11127.5|11123.3|11128.3|11123.7|11126.4|11121.7|228
1646174400000|2022-03-01 22:40:00|11127.2|11123.2|11127.2|11123.9|11127.9|11124.3|11126.4|11123.1|278
1646174700000|2022-03-01 22:45:00|11127.1|11123.8|11126.7|11124|11127.6|11124.7|11126.4|11123.4|218
1646175000000|2022-03-01 22:50:00|11126.6|11124.4|11124.4|11120.7|11126.8|11124.4|11124.2|11120.4|353
1646175300000|2022-03-01 22:55:00|11124.5|11120.9|11121.2|11118.1|11125.2|11121.2|11119.9|11115.5|653
1646175600000|2022-03-01 23:00:00|11121|11118.2|11125.3|11123.4|11125.3|11123.6|11120.1|11115.9|500
1646175900000|2022-03-01 23:05:00|11125.1|11123.3|11124.5|11123.1|11125.9|11124.2|11124.3|11122.9|286
1646176200000|2022-03-01 23:10:00|11124.6|11123.3|11125.1|11124.2|11125.7|11124.5|11124.6|11123.2|244
1646176500000|2022-03-01 23:15:00|11125.5|11123.9|11123.7|11122.8|11126.7|11125.3|11123.5|11122.4|486
1646176800000|2022-03-01 23:20:00|11124.2|11123|11126.2|11125.3|11126.5|11125.5|11123.9|11122.8|369
1646177100000|2022-03-01 23:25:00|11126.5|11125.1|11127.6|11126.7|11128.2|11126.9|11126.3|11125.1|402
1646177400000|2022-03-01 23:30:00|11127.7|11126.8|11131.5|11130.6|11132|11130.9|11127.5|11126.1|439
1646177700000|2022-03-01 23:35:00|11131.4|11130.5|11131|11129.9|11132.5|11131.5|11130.8|11129.6|394
1646178000000|2022-03-01 23:40:00|11130.9|11129.8|11130.4|11129.5|11131.5|11130.5|11129.9|11128.7|326
1646178300000|2022-03-01 23:45:00|11130.6|11129|11128.9|11127.6|11130.7|11129.5|11128.1|11126.8|345
1646178600000|2022-03-01 23:50:00|11129|11128|11130.5|11129.3|11130.6|11129.4|11128.1|11126.7|409
1646178900000|2022-03-01 23:55:00|11130.4|11129.2|11133|11132.1|11135.2|11133.9|11128.6|11127.5|612
1646179200000|2022-03-02 00:00:00|11132.6|11131.7|11122.6|11121.3|11134.4|11133.1|11122.1|11121.1|1007
1646179500000|2022-03-02 00:05:00|11122.5|11121.4|11124.6|11123.7|11128.3|11127.2|11122.5|11121.3|572
1646179800000|2022-03-02 00:10:00|11124.8|11123.9|11125.9|11125|11126.5|11125.5|11124.2|11123|383
1646180100000|2022-03-02 00:15:00|11126|11124.8|11131.2|11130.3|11132.2|11131|11126|11124.8|400
1646180400000|2022-03-02 00:20:00|11131.3|11130.1|11134.3|11133.2|11134.3|11133.3|11129.3|11128.4|315
1646180700000|2022-03-02 00:25:00|11134.2|11133.3|11129.2|11127.9|11134.4|11133.3|11128.4|11127.1|502
1646181000000|2022-03-02 00:30:00|11128.7|11127.8|11128.1|11127.2|11129.5|11128.3|11127|11125.9|541
1646181300000|2022-03-02 00:35:00|11128.2|11127.1|11129.3|11127.7|11130|11129|11127.9|11126.7|312
1646181600000|2022-03-02 00:40:00|11129|11127.9|11125.7|11124.8|11129.6|11128|11125.6|11124.6|395
1646181900000|2022-03-02 00:45:00|11125.6|11125|11125.6|11125|11126.8|11126.1|11124|11123.3|273
1646182200000|2022-03-02 00:50:00|11125.7|11125.1|11125.8|11124.9|11128.4|11127.5|11125|11124.2|234
1646182500000|2022-03-02 00:55:00|11125.4|11124.5|11127|11126.1|11127.1|11126.2|11124.9|11124|171
1646182800000|2022-03-02 01:00:00|11127.1|11126.2|11124.8|11123.9|11127.1|11126.2|11124.4|11123.7|315
1646183100000|2022-03-02 01:05:00|11124.7|11123.8|11125.3|11124.4|11126.2|11125.4|11123.2|11122.4|172
1646183400000|2022-03-02 01:10:00|11125.4|11124.5|11125.8|11124.9|11126|11125.2|11125.2|11124.5|28
1646183700000|2022-03-02 01:15:00|11127.2|11126.3|11126.8|11125.9|11129.2|11128.3|11126.4|11125.4|264
1646184000000|2022-03-02 01:20:00|11126.9|11126|11128.1|11127.2|11131.8|11130.9|11126.8|11125.9|301
1646184300000|2022-03-02 01:25:00|11128|11127.1|11130.8|11129.9|11131.2|11130.2|11128|11126.9|310
1646184600000|2022-03-02 01:30:00|11130.7|11129.8|11135.3|11134.4|11136.4|11134.8|11130.4|11129.5|485
1646184900000|2022-03-02 01:35:00|11135.4|11134.5|11130.7|11129.8|11136.4|11135.3|11130.5|11129.5|506
1646185200000|2022-03-02 01:40:00|11130.6|11129.7|11128.6|11127.7|11132.5|11131.6|11128.1|11127.2|454
1646185500000|2022-03-02 01:45:00|11128.7|11127.8|11128.1|11127.2|11129.6|11128.8|11125.7|11124.8|400
1646185800000|2022-03-02 01:50:00|11128|11127.1|11127.2|11126.3|11128.5|11127.5|11127|11126|274
1646186100000|2022-03-02 01:55:00|11127.4|11126.2|11128.7|11127.8|11129.2|11128.3|11125.4|11124.3|278
1646186400000|2022-03-02 02:00:00|11128.8|11127.9|11129.1|11127.6|11129.3|11128|11125.8|11124.8|447
1646186700000|2022-03-02 02:05:00|11129|11127.8|11131.2|11130.3|11132.7|11131.8|11128.7|11127.6|416
1646187000000|2022-03-02 02:10:00|11131.1|11130.2|11125.6|11124.7|11131.3|11130.3|11125.4|11124.4|343
1646187300000|2022-03-02 02:15:00|11125.7|11124.8|11123.3|11122.4|11125.7|11124.8|11121.7|11120.4|456
1646187600000|2022-03-02 02:20:00|11123.2|11122.3|11115.1|11113.8|11124.6|11123.7|11114.8|11113.8|491
1646187900000|2022-03-02 02:25:00|11115|11113.9|11117.5|11116.6|11120.1|11119.2|11111.8|11110.6|554
1646188200000|2022-03-02 02:30:00|11117.7|11116.8|11121.1|11120.2|11121.1|11120.2|11117.2|11116.1|445
1646188500000|2022-03-02 02:35:00|11121|11120.1|11123.5|11122.6|11124.7|11123.8|11120.3|11119.3|397
1646188800000|2022-03-02 02:40:00|11123.7|11122.5|11121|11120.1|11124.6|11123.7|11120.1|11119.1|371
1646189100000|2022-03-02 02:45:00|11120.9|11120|11124.9|11124|11125|11124.1|11119.8|11118.7|401
1646189400000|2022-03-02 02:50:00|11125|11124.1|11126.5|11125.6|11127.3|11126.2|11124.3|11123.3|369
1646189700000|2022-03-02 02:55:00|11126.4|11125.5|11125.9|11125|11129|11127.9|11124.7|11123.8|742
1646190000000|2022-03-02 03:00:00|11125.8|11124.9|11127.7|11126.8|11129.6|11128.6|11125.8|11124.8|466
1646190300000|2022-03-02 03:05:00|11127.6|11126.7|11125.9|11125|11127.9|11126.8|11125.5|11124.6|260
1646190600000|2022-03-02 03:10:00|11126|11125.1|11125.6|11124.7|11126.8|11125.7|11123.7|11122.8|231
1646190900000|2022-03-02 03:15:00|11125.5|11124.6|11125.9|11125|11128.2|11127.2|11124.7|11123.7|217
1646191200000|2022-03-02 03:20:00|11126.1|11124.8|11122.9|11121.8|11126.1|11124.9|11122.6|11121.4|227
1646191500000|2022-03-02 03:25:00|11122.8|11121.9|11119.2|11118.3|11123.2|11122|11119|11117.8|400
1646191800000|2022-03-02 03:30:00|11119.3|11118.4|11122.4|11121.5|11123.7|11122.8|11118.6|11117.6|327
1646192100000|2022-03-02 03:35:00|11122.7|11121.2|11121.5|11120.6|11122.7|11121.5|11119|11117.9|340
1646192400000|2022-03-02 03:40:00|11121.6|11120.7|11120.5|11119.6|11122.6|11121.5|11119.1|11118|326
1646192700000|2022-03-02 03:45:00|11120.4|11119.5|11120.4|11119.5|11122|11121.1|11120.1|11118.9|284
1646193000000|2022-03-02 03:50:00|11120.3|11119.4|11118.8|11117.9|11121.5|11120.6|11118.4|11117.3|378
1646193300000|2022-03-02 03:55:00|11118.9|11118|11119.5|11118.6|11120.6|11119.3|11118.9|11117.9|294
1646193600000|2022-03-02 04:00:00|11119.6|11118.7|11120.8|11119.9|11121.4|11120.5|11118.3|11117.4|244
1646193900000|2022-03-02 04:05:00|11120.9|11120|11119.1|11118|11121.3|11120.2|11118.3|11117|258
1646194200000|2022-03-02 04:10:00|11119.2|11118.2|11122.7|11121.8|11123.4|11122.3|11118.9|11118|247
1646194500000|2022-03-02 04:15:00|11122.8|11121.9|11121.4|11120.5|11124.2|11123.3|11121.3|11120.2|407
1646194800000|2022-03-02 04:20:00|11121.3|11120.4|11121.1|11120.2|11122.5|11121.5|11120.6|11119.7|346
1646195100000|2022-03-02 04:25:00|11120.9|11120|11121.9|11121|11122.2|11121.2|11119.1|11118.2|387
1646195400000|2022-03-02 04:30:00|11121.8|11120.9|11122.6|11121.7|11122.8|11121.9|11120.9|11119.9|356
1646195700000|2022-03-02 04:35:00|11122.5|11121.6|11121.9|11121|11123|11121.9|11120.7|11119.6|470
1646196000000|2022-03-02 04:40:00|11121.8|11120.9|11120.3|11119.4|11121.9|11121|11119.7|11118.7|333
1646196300000|2022-03-02 04:45:00|11120.2|11119.1|11119.1|11118.2|11120.4|11119.2|11118.3|11117.3|419
1646196600000|2022-03-02 04:50:00|11119|11118.1|11119.7|11118.8|11119.9|11118.9|11118.1|11117.2|363
1646196900000|2022-03-02 04:55:00|11119.6|11118.6|11123.5|11122.6|11123.6|11122.7|11119.4|11118.3|377
1646197200000|2022-03-02 05:00:00|11123.4|11122.5|11122|11121.1|11123.5|11122.6|11121.7|11120.8|425
1646197500000|2022-03-02 05:05:00|11122.1|11121.2|11119.4|11118.5|11123.7|11122.7|11119.4|11118.5|461
1646197800000|2022-03-02 05:10:00|11119.5|11118.6|11116.9|11116|11119.7|11118.7|11116.8|11115.6|543
1646198100000|2022-03-02 05:15:00|11117.1|11115.9|11115.6|11114.7|11117.9|11117|11115.1|11113.9|558
1646198400000|2022-03-02 05:20:00|11115.4|11114.5|11114.6|11113.7|11116.7|11115.8|11113.9|11113|385
1646198700000|2022-03-02 05:25:00|11114.4|11113.5|11115.5|11114.6|11115.5|11114.6|11113.8|11112.8|336
1646199000000|2022-03-02 05:30:00|11115.4|11114.5|11114.9|11114|11116.4|11115.6|11113.8|11113|214
1646199300000|2022-03-02 05:35:00|11114.8|11113.9|11118|11117.1|11118.2|11117.6|11114.6|11113.7|189
1646199600000|2022-03-02 05:40:00|11117.9|11117|11116.7|11115.8|11118.2|11117.6|11115.2|11114.5|193
1646199900000|2022-03-02 05:45:00|11116.7|11115.8|11114.6|11113.7|11116.9|11115.8|11114.2|11113.4|276
1646200200000|2022-03-02 05:50:00|11114.7|11113.8|11117.1|11116|11117.5|11116.4|11114.6|11113.7|385
1646200500000|2022-03-02 05:55:00|11117|11116.1|11115.4|11114.5|11117.6|11116.7|11114.3|11113.2|561
1646200800000|2022-03-02 06:00:00|11115.5|11114.6|11114.1|11112.8|11117.8|11116.9|11113.8|11112.8|658
1646201100000|2022-03-02 06:05:00|11113.8|11112.9|11113.9|11113|11116.1|11115|11113.7|11112.8|548
1646201400000|2022-03-02 06:10:00|11113.8|11112.9|11116.1|11115.2|11116.5|11115.6|11111.4|11110.4|377
1646201700000|2022-03-02 06:15:00|11116|11115.1|11117.6|11116.7|11118.5|11117.6|11115.5|11114.6|405
1646202000000|2022-03-02 06:20:00|11118.2|11116.3|11114.7|11113.8|11118.2|11116.8|11114.5|11113.6|566
1646202300000|2022-03-02 06:25:00|11114.8|11113.9|11113.3|11112.2|11114.9|11114|11112.8|11111.8|405
1646202600000|2022-03-02 06:30:00|11113.2|11112.3|11114.7|11113.8|11116.2|11115|11112.9|11111.9|379
1646202900000|2022-03-02 06:35:00|11114.8|11113.9|11111.4|11110.5|11115.5|11114.6|11111.1|11109.8|540
1646203200000|2022-03-02 06:40:00|11111.3|11110.4|11104.1|11103.2|11111.4|11110.5|11104.1|11103.2|610
1646203500000|2022-03-02 06:45:00|11104.2|11103.3|11102.5|11101.6|11106.3|11105.4|11097.1|11096.1|994
1646203800000|2022-03-02 06:50:00|11102.7|11101.4|11102.9|11102|11105.3|11104.1|11100.4|11099.5|981
1646204100000|2022-03-02 06:55:00|11103.1|11101.9|11098.3|11096.9|11103.1|11102.2|11097.6|11096.5|825
1646204400000|2022-03-02 07:00:00|11098.1|11096.8|11103.4|11102.5|11104.9|11103.7|11098|11096.3|1216
1646204700000|2022-03-02 07:05:00|11103.5|11102.4|11100.9|11099.6|11103.6|11102.6|11096.8|11095.9|1012
1646205000000|2022-03-02 07:10:00|11100.7|11099.8|11094.9|11093.7|11102.4|11101.5|11091.9|11091|1157
1646205300000|2022-03-02 07:15:00|11094.7|11093.8|11089.7|11088.4|11095.3|11094.4|11089.4|11088.3|1265
1646205600000|2022-03-02 07:20:00|11089.6|11088.5|11091.3|11090.4|11092.6|11091.7|11084.2|11083|1254
1646205900000|2022-03-02 07:25:00|11091.4|11090.5|11100.9|11100|11104.7|11103.1|11089|11088|1408
1646206200000|2022-03-02 07:30:00|11101.2|11099.9|11109.8|11108.6|11113.1|11112|11099.7|11098.8|1589
1646206500000|2022-03-02 07:35:00|11109.6|11108.5|11105.5|11104.6|11109.6|11108.5|11103.1|11102.2|1608
1646206800000|2022-03-02 07:40:00|11105.6|11104.5|11104.9|11104|11105.6|11104.7|11097.9|11097|1095
1646207100000|2022-03-02 07:45:00|11105|11104.1|11098.1|11097|11106.3|11105.3|11093.6|11092.4|1386
1646207400000|2022-03-02 07:50:00|11098.2|11097.3|11093.5|11092.6|11104.1|11103.2|11091.2|11090.2|1475
1646207700000|2022-03-02 07:55:00|11093.6|11092.4|11093.9|11093|11094.2|11093.1|11085.6|11084.7|1526
1646208000000|2022-03-02 08:00:00|11094|11092.8|11091.4|11090.5|11099.8|11098.8|11090.9|11089.8|1851
1646208300000|2022-03-02 08:05:00|11091.3|11090.4|11092.9|11092|11093.3|11092.4|11086|11085.1|1462
1646208600000|2022-03-02 08:10:00|11092.7|11091.8|11083.5|11082.6|11093.6|11092.6|11080|11079.1|1636
1646208900000|2022-03-02 08:15:00|11083.3|11082.4|11091.2|11090.3|11094.1|11093.2|11081.6|11080.5|1375
1646209200000|2022-03-02 08:20:00|11091.3|11090.4|11091.9|11091|11097.2|11096.2|11090.2|11089.2|1653
1646209500000|2022-03-02 08:25:00|11092|11091.1|11098.1|11097.2|11099.7|11098.9|11090.8|11089.8|1319
1646209800000|2022-03-02 08:30:00|11098.2|11097.3|11095.6|11094.7|11101.7|11100.5|11093.2|11092.1|1173
1646210100000|2022-03-02 08:35:00|11095.9|11095|11102.9|11102|11104.6|11103.7|11095.3|11094.1|1250
1646210400000|2022-03-02 08:40:00|11103|11102.1|11096.3|11095.4|11104|11103|11090.9|11090|1507
1646210700000|2022-03-02 08:45:00|11096.5|11095.6|11092.7|11091.5|11099.2|11098.3|11092.6|11091.5|1054
1646211000000|2022-03-02 08:50:00|11092.6|11091.7|11089.3|11088|11095.6|11094.6|11088.9|11087.7|1320
1646211300000|2022-03-02 08:55:00|11089.2|11087.8|11086.1|11085.2|11089.6|11087.8|11084.1|11083.2|1263
1646211600000|2022-03-02 09:00:00|11086.2|11085.1|11071.6|11070.7|11091.3|11089.9|11071.5|11070.5|1505
1646211900000|2022-03-02 09:05:00|11071.7|11070.5|11069.3|11068.4|11075.2|11074.2|11069.1|11068.2|1502
1646212200000|2022-03-02 09:10:00|11069.2|11068.3|11066|11065.1|11072.4|11071.3|11065.9|11065|1251
1646212500000|2022-03-02 09:15:00|11066.1|11065.2|11065.9|11064.6|11068.9|11068|11064.4|11063.4|1370
1646212800000|2022-03-02 09:20:00|11065.8|11064.7|11060.7|11059.8|11066.6|11065.5|11059.4|11058.4|1174
1646213100000|2022-03-02 09:25:00|11060.8|11059.9|11064.3|11063.4|11064.6|11063.4|11060.7|11059.8|1034
1646213400000|2022-03-02 09:30:00|11064.2|11063.3|11078.4|11077.5|11090.4|11088|11060.8|11059.8|2361
1646213700000|2022-03-02 09:35:00|11078.7|11077.8|11072.3|11071.1|11082|11081.1|11072.1|11071|1980
1646214000000|2022-03-02 09:40:00|11072.1|11071.2|11075.5|11074.6|11076.4|11075.5|11070.7|11069.8|1428
1646214300000|2022-03-02 09:45:00|11075.6|11074.7|11082.3|11081.4|11083.8|11082.7|11073.8|11072.9|1199
1646214600000|2022-03-02 09:50:00|11082.2|11081.3|11093.2|11092.3|11099.3|11098.4|11082.2|11081.3|1602
1646214900000|2022-03-02 09:55:00|11093.4|11092.5|11083.2|11081.7|11094.8|11093.8|11082.5|11081.1|1194
1646215200000|2022-03-02 10:00:00|11083.4|11081.5|11077.8|11076.9|11086.7|11085.6|11077.3|11076.4|1307
1646215500000|2022-03-02 10:05:00|11077.9|11077|11082.7|11081.8|11083.4|11082.4|11076.4|11075.5|1192
1646215800000|2022-03-02 10:10:00|11082.8|11081.9|11083.8|11082.9|11084.9|11083.8|11080.2|11079.3|977
1646216100000|2022-03-02 10:15:00|11083.9|11083|11082.9|11082|11088.3|11087.4|11082.2|11081.2|1180
1646216400000|2022-03-02 10:20:00|11082.8|11081.9|11087.9|11087|11090.6|11089.6|11080.4|11079.3|1240
1646216700000|2022-03-02 10:25:00|11088.2|11087.3|11094.3|11093|11095.6|11094.1|11087.3|11086.2|1543
1646217000000|2022-03-02 10:30:00|11094.2|11093.1|11091.9|11091|11095.3|11094.4|11088.7|11087.8|1292
1646217300000|2022-03-02 10:35:00|11092|11091.1|11095.4|11093.9|11096.4|11095.3|11090.3|11089.4|1404
1646217600000|2022-03-02 10:40:00|11095.2|11094.3|11096.9|11096|11102.7|11101.7|11094.4|11093.3|1372
1646217900000|2022-03-02 10:45:00|11097.1|11096.2|11092.5|11091.6|11101.6|11100.5|11091.5|11090.6|1208
1646218200000|2022-03-02 10:50:00|11092.4|11091.5|11100.1|11099.2|11100.7|11099.6|11091.9|11090.9|1181
1646218500000|2022-03-02 10:55:00|11100|11099.1|11098.1|11097.2|11101.9|11101|11093.8|11093|1056
1646218800000|2022-03-02 11:00:00|11098.3|11097.4|11095.5|11094.6|11102.6|11101.5|11095.2|11094.3|1135
1646219100000|2022-03-02 11:05:00|11095.4|11094.5|11100|11099.1|11104|11102.8|11094.4|11093.2|1118
1646219400000|2022-03-02 11:10:00|11100.3|11099.3|11099.5|11098.6|11101.4|11100.2|11094.8|11093.9|1006
1646219700000|2022-03-02 11:15:00|11099.6|11098.5|11091.2|11090.3|11099.6|11098.5|11088.8|11087.8|1233
1646220000000|2022-03-02 11:20:00|11091.3|11090|11100.1|11098.8|11100.7|11099.8|11090.5|11089.5|993
1646220300000|2022-03-02 11:25:00|11100|11098.9|11095.6|11094.7|11100.4|11099.5|11094.4|11093.5|934
1646220600000|2022-03-02 11:30:00|11095.5|11094.6|11093.9|11093|11101.1|11100.1|11092.6|11091.6|1214
1646220900000|2022-03-02 11:35:00|11094|11092.9|11094|11092.8|11098.7|11097.7|11092.2|11091.2|1268
1646221200000|2022-03-02 11:40:00|11093.8|11092.9|11089.8|11088.7|11095|11093.9|11085.6|11084.7|1062
1646221500000|2022-03-02 11:45:00|11089.7|11088.8|11093.9|11093|11094.7|11093.8|11089.1|11088|1238
1646221800000|2022-03-02 11:50:00|11094.2|11092.9|11092.5|11091.6|11096.6|11095.4|11090.9|11090|1076
1646222100000|2022-03-02 11:55:00|11092.6|11091.7|11100.2|11099.3|11102.3|11101.3|11091.6|11090.7|1120
1646222400000|2022-03-02 12:00:00|11099.9|11099|11100.3|11099.4|11100.7|11099.8|11094.9|11093.9|1229
1646222700000|2022-03-02 12:05:00|11100.4|11099.5|11104.1|11102.9|11104.5|11103.5|11099.5|11098.6|1147
1646223000000|2022-03-02 12:10:00|11104|11103.1|11109.1|11107.8|11114.1|11112.9|11101.3|11100.3|1296
1646223300000|2022-03-02 12:15:00|11109|11107.7|11105|11104.1|11110.6|11109.7|11103.7|11102.5|1202
1646223600000|2022-03-02 12:20:00|11104.9|11104|11106.6|11105.7|11106.9|11105.7|11101.2|11100.2|1238
1646223900000|2022-03-02 12:25:00|11106.4|11105.5|11113.2|11112.3|11113.4|11112.4|11105.6|11104.4|1057
1646224200000|2022-03-02 12:30:00|11113.4|11112.5|11106.3|11105.4|11113.4|11112.5|11105.4|11104.4|1546
1646224500000|2022-03-02 12:35:00|11106.2|11105.3|11102.4|11101.5|11108.1|11106.8|11101.8|11100.9|948
1646224800000|2022-03-02 12:40:00|11102.5|11101.3|11098|11096.8|11105.1|11103.7|11096.7|11095.8|1342
1646225100000|2022-03-02 12:45:00|11098.3|11096.6|11103.7|11102.4|11104.2|11103.3|11096.7|11095.8|1194
1646225400000|2022-03-02 12:50:00|11103.4|11102.5|11104.1|11103.2|11108.2|11107.3|11102.4|11101.4|1100
1646225700000|2022-03-02 12:55:00|11104.2|11103.3|11117.7|11116.8|11120|11118.9|11103.2|11102.2|1431
1646226000000|2022-03-02 13:00:00|11117.6|11116.7|11107.5|11106.6|11118|11117.1|11105.6|11104.7|1453
1646226300000|2022-03-02 13:05:00|11107.4|11106.5|11106.2|11105.3|11109.2|11108.2|11103.9|11102.9|1103
1646226600000|2022-03-02 13:10:00|11106.3|11105.4|11108.6|11105.5|11109.7|11108.7|11102.1|11101.2|1057
1646226900000|2022-03-02 13:15:00|11109.4|11105|11103|11102.1|11111.8|11108.1|11098.8|11097.9|1769
1646227200000|2022-03-02 13:20:00|11102.9|11102|11098.2|11097.3|11106.1|11105|11097.8|11096.7|1270
1646227500000|2022-03-02 13:25:00|11098|11097.1|11096.8|11095.9|11101.6|11100.7|11095|11094|1111
1646227800000|2022-03-02 13:30:00|11096.7|11095.8|11097|11096.1|11103.7|11102.8|11095.8|11094.7|1721
1646228100000|2022-03-02 13:35:00|11096.9|11096|11094.5|11093.4|11099.8|11098.7|11093.3|11092.3|1502
1646228400000|2022-03-02 13:40:00|11094.4|11093.6|11092.4|11091.5|11095.4|11094.2|11089.3|11088.2|1522
1646228700000|2022-03-02 13:45:00|11092.5|11091.6|11099.7|11098.8|11100|11099|11092.3|11091.4|1136
1646229000000|2022-03-02 13:50:00|11099.8|11098.7|11106.9|11106|11107|11106.1|11099.7|11098.6|998
1646229300000|2022-03-02 13:55:00|11107|11106.1|11105.3|11104.4|11110.6|11109.7|11103.6|11102.6|1195
1646229600000|2022-03-02 14:00:00|11105.2|11104.3|11092.8|11091.9|11105.2|11104.3|11091.6|11090.7|1126
1646229900000|2022-03-02 14:05:00|11092.5|11091.6|11087.8|11086.9|11097.4|11096.2|11084.6|11083.5|1327
1646230200000|2022-03-02 14:10:00|11087.9|11087|11091.3|11090.2|11093.1|11091.9|11086.1|11085.1|1109
1646230500000|2022-03-02 14:15:00|11091.2|11090.3|11096.2|11095.3|11096.2|11095.3|11086.9|11085.6|1290
1646230800000|2022-03-02 14:20:00|11096.1|11095.2|11097.6|11096.7|11100.4|11099.4|11090.8|11089.8|1138
1646231100000|2022-03-02 14:25:00|11097.5|11096.6|11100.1|11098.7|11100.3|11099.2|11093.9|11092.5|1619
1646231400000|2022-03-02 14:30:00|11100.2|11098.9|11097.9|11097|11100.3|11099|11094.4|11093.2|1670
1646231700000|2022-03-02 14:35:00|11098.1|11096.9|11087.2|11086.3|11098.1|11096.9|11086.5|11085.6|1393
1646232000000|2022-03-02 14:40:00|11087.1|11086.2|11083.1|11082.2|11087.9|11087|11081.5|11080.5|1370
1646232300000|2022-03-02 14:45:00|11083.2|11082.3|11081|11080.1|11084.1|11082.9|11076.5|11075.6|1121
1646232600000|2022-03-02 14:50:00|11081.1|11080.2|11088.8|11087.9|11088.8|11087.9|11080.1|11078.9|1057
1646232900000|2022-03-02 14:55:00|11089.3|11088.4|11094.1|11093.2|11100|11099.1|11089.3|11088.4|1327
1646233200000|2022-03-02 15:00:00|11094|11093.1|11094.8|11093.4|11098.8|11097.8|11091.4|11090.5|1448
1646233500000|2022-03-02 15:05:00|11095.1|11093.5|11091.4|11090.2|11097.5|11096.6|11087.5|11086.5|1362
1646233800000|2022-03-02 15:10:00|11091.5|11090.5|11082.8|11081.9|11095|11094.1|11082.6|11081.7|1551
1646234100000|2022-03-02 15:15:00|11082.7|11081.8|11084.2|11083.3|11086.8|11086|11080.7|11079.8|1239
1646234400000|2022-03-02 15:20:00|11084|11083.1|11077.9|11077|11086|11085.1|11077.6|11076.5|1308
1646234700000|2022-03-02 15:25:00|11078.1|11077.2|11094|11092.5|11098.5|11097.4|11073.9|11073.1|1581
1646235000000|2022-03-02 15:30:00|11093.8|11092.6|11073.4|11072.5|11096.2|11095|11071.6|11070.7|2114
1646235300000|2022-03-02 15:35:00|11073.3|11072.4|11072.1|11071.2|11074.3|11073.2|11068.5|11067.7|1605
1646235600000|2022-03-02 15:40:00|11072.3|11071.4|11069.5|11068.6|11072.9|11072|11061.8|11060.9|1440
1646235900000|2022-03-02 15:45:00|11069.6|11068.7|11062|11061.1|11071.1|11070.2|11057.8|11056.9|1458
1646236200000|2022-03-02 15:50:00|11062.1|11061.2|11064.6|11063.7|11070.1|11069.2|11062|11061|1564
1646236500000|2022-03-02 15:55:00|11064.7|11063.8|11068.8|11067.9|11070.1|11069.2|11062.6|11061.6|1394
1646236800000|2022-03-02 16:00:00|11068.9|11068|11071.1|11070.2|11072.7|11071.8|11064.1|11063.1|1660
1646237100000|2022-03-02 16:05:00|11071.3|11070|11087.1|11086.2|11090.6|11089.4|11068.2|11067.3|2095
1646237400000|2022-03-02 16:10:00|11086.9|11086|11086.8|11085.4|11092.8|11091.9|11085.3|11084.4|1632
1646237700000|2022-03-02 16:15:00|11086.9|11085.6|11086.4|11085.5|11088.7|11087.8|11083.1|11082.2|1446
1646238000000|2022-03-02 16:20:00|11086.5|11085.6|11092.7|11091.8|11092.7|11091.9|11085.8|11084.9|1296
1646238300000|2022-03-02 16:25:00|11092.9|11092|11090|11089.1|11094.6|11093.4|11087.6|11086.7|1118
1646238600000|2022-03-02 16:30:00|11090.2|11089|11126.2|11123.6|11144.8|11142.7|11088.3|11087.4|2264
1646238900000|2022-03-02 16:35:00|11126.1|11124.5|11111.1|11110.2|11127|11125.1|11106.6|11105.4|2318
1646239200000|2022-03-02 16:40:00|11111.2|11110.3|11106.2|11105.3|11113|11111.8|11103.1|11102.1|1915
1646239500000|2022-03-02 16:45:00|11106.7|11105.8|11109.5|11108.6|11111.5|11110.6|11102.3|11101.4|918
1646239800000|2022-03-02 16:50:00|11109.6|11108.7|11109.8|11108.9|11117.9|11117|11107.6|11106.8|834
1646240100000|2022-03-02 16:55:00|11109.7|11108.8|11103|11102.1|11112.4|11111.5|11102.6|11101.8|693
1646240400000|2022-03-02 17:00:00|11103.2|11102|11097.4|11096.1|11104.3|11103.2|11096.3|11095.3|1347
1646240700000|2022-03-02 17:05:00|11097.3|11096.2|11092.1|11090.7|11097.4|11096.5|11088|11086.8|1557
1646241000000|2022-03-02 17:10:00|11091.8|11090.9|11096|11094.7|11099.3|11098.2|11091.7|11090.6|1650
1646241300000|2022-03-02 17:15:00|11095.9|11094.8|11091.8|11090.9|11099.3|11097.6|11091.8|11090.6|1574
1646241600000|2022-03-02 17:20:00|11091.6|11090.7|11083.9|11083|11092.9|11091.8|11082.7|11081.2|1548
1646241900000|2022-03-02 17:25:00|11084.1|11083.2|11085.9|11084.5|11088.5|11087.4|11082|11080.9|1287
1646242200000|2022-03-02 17:30:00|11085.8|11084.9|11086.2|11085.3|11088.2|11087.1|11079.2|11078.3|1186
1646242500000|2022-03-02 17:35:00|11085.9|11085|11089.5|11088.1|11090.9|11089.9|11085.7|11084.7|1155
1646242800000|2022-03-02 17:40:00|11089.6|11088.4|11093.3|11092.4|11094.1|11093.1|11089.2|11088.2|835
1646243100000|2022-03-02 17:45:00|11093.5|11092.3|11096|11094.8|11096.6|11095.7|11093.3|11092.3|586
1646243400000|2022-03-02 17:50:00|11095.9|11095|11098.8|11097.9|11098.9|11097.9|11090.8|11089.9|658
1646243700000|2022-03-02 17:55:00|11098.9|11098|11103.1|11102.2|11104.3|11103.4|11095.8|11094.7|725
1646244000000|2022-03-02 18:00:00|11103.2|11102|11104.3|11103.4|11104.6|11103.7|11100.3|11099.4|550
1646244300000|2022-03-02 18:05:00|11104.2|11103.3|11115.2|11114.1|11115.4|11114.4|11104.2|11103.2|937
1646244600000|2022-03-02 18:10:00|11115.3|11114.3|11116.1|11115.2|11117.5|11116.3|11112|11111|905
1646244900000|2022-03-02 18:15:00|11116.2|11115.3|11112.1|11111.2|11117.8|11116.9|11112|11110.8|944
1646245200000|2022-03-02 18:20:00|11112|11111.1|11111.5|11110.6|11116.7|11115.5|11111.5|11110.6|699
1646245500000|2022-03-02 18:25:00|11111.6|11110.7|11114.9|11114|11116.1|11114.9|11110.1|11109.1|768
1646245800000|2022-03-02 18:30:00|11115.5|11113.8|11124.6|11123.7|11124.9|11123.9|11114.7|11113.6|965
1646246100000|2022-03-02 18:35:00|11124.5|11123.6|11128.6|11127.7|11130.6|11129.6|11123.4|11122.6|880
1646246400000|2022-03-02 18:40:00|11128.7|11127.8|11130.1|11129.2|11131.8|11130.9|11125.7|11125|667
1646246700000|2022-03-02 18:45:00|11130|11129.1|11125.9|11124.5|11130.4|11129.2|11125.1|11123.7|1358
1646247000000|2022-03-02 18:50:00|11126.3|11124.1|11128.3|11127.4|11130.5|11128.9|11124.7|11123.4|1276
1646247300000|2022-03-02 18:55:00|11128.5|11127.3|11128.8|11127.5|11130.7|11129.5|11127.4|11125.9|1223
1646247600000|2022-03-02 19:00:00|11129|11127.6|11128.4|11127.5|11129|11127.9|11124.2|11122.6|1128
1646247900000|2022-03-02 19:05:00|11128.6|11127.3|11134.1|11132.5|11135.1|11133.7|11127.3|11125.9|1212
1646248200000|2022-03-02 19:10:00|11134|11132.7|11131.3|11130.4|11134.9|11133.6|11129.7|11128.7|1014
1646248500000|2022-03-02 19:15:00|11131.4|11130.5|11132.3|11131.4|11134.4|11133.4|11131.2|11130|726
1646248800000|2022-03-02 19:20:00|11132.6|11131.7|11132.8|11131.9|11134.1|11133.1|11132.4|11131.4|584
1646249100000|2022-03-02 19:25:00|11133.2|11131.5|11130.2|11129.3|11133.2|11132|11125.3|11124|890
1646249400000|2022-03-02 19:30:00|11130|11129.1|11131.4|11130.1|11131.4|11130.2|11127.3|11126|1091
1646249700000|2022-03-02 19:35:00|11131.2|11130.3|11129.8|11128.9|11133.1|11132.3|11129.4|11128.5|531
1646250000000|2022-03-02 19:40:00|11129.9|11129|11128.4|11127.5|11130.3|11129.2|11125.1|11124.4|547
1646250300000|2022-03-02 19:45:00|11128.3|11127.4|11126.3|11125.4|11128.4|11127.5|11122.7|11121.7|681
1646250600000|2022-03-02 19:50:00|11126.7|11126.1|11123.5|11122.6|11129.2|11128.3|11122.5|11121.6|695
1646250900000|2022-03-02 19:55:00|11123.8|11122.9|11124.7|11123.8|11125.3|11124.5|11116.9|11116|952
1646251200000|2022-03-02 20:00:00|11124.8|11123.9|11128.8|11127.9|11131|11130.1|11124.8|11123.9|724
1646251500000|2022-03-02 20:05:00|11128.7|11127.8|11129|11128.1|11129.8|11128.9|11126.6|11125.7|669
1646251800000|2022-03-02 20:10:00|11128.9|11128|11120.2|11119.3|11129.4|11128.4|11120.2|11119.1|643
1646252100000|2022-03-02 20:15:00|11120.1|11119.2|11125.8|11124.9|11125.9|11125|11120.1|11118.8|910
1646252400000|2022-03-02 20:20:00|11125.7|11124.8|11124.7|11123.8|11125.7|11124.8|11121.8|11120.9|689
1646252700000|2022-03-02 20:25:00|11124.8|11123.9|11125.8|11124.3|11126.4|11125.3|11122.3|11121.3|736
1646253000000|2022-03-02 20:30:00|11125.5|11124.6|11123|11122.1|11126.5|11125.3|11122.6|11121.7|626
1646253300000|2022-03-02 20:35:00|11123.2|11122.3|11118.9|11118|11124.4|11123.5|11118.9|11117.9|653
1646253600000|2022-03-02 20:40:00|11119|11118.1|11120|11118.9|11121.2|11120.3|11118.9|11118|639
1646253900000|2022-03-02 20:45:00|11119.9|11119|11118|11117.1|11120.9|11120|11118|11117.1|658
1646254200000|2022-03-02 20:50:00|11118.4|11117.5|11121.3|11120.4|11123.7|11122.8|11118.3|11117.3|719
1646254500000|2022-03-02 20:55:00|11121.2|11120.3|11127.6|11126.7|11129.1|11128.3|11120.4|11119.5|929
1646254800000|2022-03-02 21:00:00|11127|11126.4|11128.2|11127.3|11129.8|11128.8|11124.6|11123.7|472
1646255100000|2022-03-02 21:05:00|11128.3|11127.4|11123.3|11122.4|11128.7|11127.5|11122.3|11121.4|326
1646255400000|2022-03-02 21:10:00|11123.2|11122.3|11123.5|11122.6|11124.3|11123.1|11122.9|11121.8|171
1646255700000|2022-03-02 21:15:00|11123.6|11122.7|11124.5|11123.6|11125.3|11124|11123.1|11122.2|152
1646256000000|2022-03-02 21:20:00|11124.6|11123.7|11122.5|11121.6|11124.7|11123.7|11121.4|11120.4|222
1646256300000|2022-03-02 21:25:00|11122.8|11121.5|11122.5|11121.6|11123.2|11122|11121.4|11120.3|293
1646256600000|2022-03-02 21:30:00|11122.6|11121.7|11123.9|11123|11124.7|11123.6|11122|11120.7|313
1646256900000|2022-03-02 21:35:00|11123.8|11122.9|11121.8|11120.9|11124.2|11123|11120.8|11119.9|202
1646257200000|2022-03-02 21:40:00|11121.9|11121|11121.4|11120.5|11122.6|11121.5|11121.3|11120.4|172
1646257500000|2022-03-02 21:45:00|11121.3|11120.4|11124.7|11123.8|11125.6|11123.8|11121.3|11120.3|275
1646257800000|2022-03-02 21:50:00|11124.8|11123.6|11125.2|11124|11126.2|11124.6|11124.6|11123.3|305
1646258100000|2022-03-02 21:55:00|11125.1|11123.7|11119.8|11116.5|11125.3|11123.9|11119.2|11115.6|465
1646258400000|2022-03-02 22:00:00|11119.7|11116|11122.3|11116.3|11124.7|11118.7|11116.4|11112.1|98
1646258700000|2022-03-02 22:05:00|11122.4|11116.4|11121.2|11115.2|11122.5|11116.5|11120.7|11114.7|107
1646259000000|2022-03-02 22:10:00|11121.6|11115.6|11122.9|11116.9|11124.2|11118.2|11117.6|11111.6|195
1646259300000|2022-03-02 22:15:00|11122.8|11116.8|11121.1|11115.1|11124.3|11118.3|11119.7|11113.7|183
1646259600000|2022-03-02 22:20:00|11121.5|11115.5|11121.4|11115.4|11123|11117.7|11120.6|11114.6|179
1646259900000|2022-03-02 22:25:00|11121.7|11115.7|11121.7|11116.8|11122.9|11117.1|11119.4|11114.5|354
1646260200000|2022-03-02 22:30:00|11121.6|11116.9|11118.3|11114.7|11123.6|11119.8|11118.3|11114.4|538
1646260500000|2022-03-02 22:35:00|11118.1|11114.8|11118.8|11116.8|11122.4|11118.8|11117.9|11114.7|852
1646260800000|2022-03-02 22:40:00|11118.6|11116.7|11117.9|11115.6|11120.2|11117.8|11116|11113.2|750
1646261100000|2022-03-02 22:45:00|11118.1|11115.5|11120.7|11117.3|11121.6|11118.1|11116.4|11113.8|601
1646261400000|2022-03-02 22:50:00|11120.6|11117.2|11118.9|11116.3|11120.8|11117.6|11117.8|11115.3|262
1646261700000|2022-03-02 22:55:00|11119|11116.2|11120.7|11118.5|11124.9|11118.9|11117.2|11114.4|449
1646262000000|2022-03-02 23:00:00|11120.7|11118.4|11121.6|11118.4|11125.1|11119.4|11118.8|11112.8|1306
1646262300000|2022-03-02 23:05:00|11121.5|11118.3|11122.2|11120.2|11125.1|11120.3|11120.7|11114.7|1050
1646262600000|2022-03-02 23:10:00|11122.5|11120|11120.6|11118.6|11124.3|11120.9|11120|11116.2|774
1646262900000|2022-03-02 23:15:00|11121|11118.3|11116.7|11115|11121.5|11119.1|11116.5|11114.9|799
1646263200000|2022-03-02 23:20:00|11116.5|11115.2|11114.9|11114|11117.1|11115.3|11114.3|11112.7|651
1646263500000|2022-03-02 23:25:00|11114.8|11113.9|11111.7|11110.4|11116|11114.5|11110.8|11109.7|584
1646263800000|2022-03-02 23:30:00|11111.5|11110.3|11114.5|11113.2|11114.7|11113.5|11111.3|11110.3|544
1646264100000|2022-03-02 23:35:00|11114.6|11113.3|11114.8|11113.9|11116|11114.8|11113.8|11112.9|510
1646264400000|2022-03-02 23:40:00|11114.7|11113.8|11114.1|11113.2|11116.1|11114.6|11113.9|11113|404
1646264700000|2022-03-02 23:45:00|11114|11113.1|11117.6|11116.7|11117.8|11116.8|11113.4|11112.5|469
1646265000000|2022-03-02 23:50:00|11117.5|11116.6|11116.4|11115.5|11118.8|11117.8|11116.2|11115.3|412
1646265300000|2022-03-02 23:55:00|11116.3|11115.4|11113.1|11111.8|11116.6|11115.5|11112.2|11111.2|494
1646265600000|2022-03-03 00:00:00|11112.7|11112|11114.7|11113.8|11115.6|11114.8|11112.7|11111.8|482
1646265900000|2022-03-03 00:05:00|11114.6|11113.7|11112.4|11111.5|11115.6|11114.7|11110.6|11109.6|452
1646266200000|2022-03-03 00:10:00|11112.3|11111.4|11113.7|11112.8|11115.8|11114.9|11112.3|11111.4|424
1646266500000|2022-03-03 00:15:00|11113.8|11112.7|11114.1|11113.2|11114.4|11113.5|11111.7|11110.8|296
1646266800000|2022-03-03 00:20:00|11113.8|11113|11109.1|11108.2|11115.9|11115|11108.8|11107.7|364
1646267100000|2022-03-03 00:25:00|11109|11108.1|11106.1|11105.2|11110.1|11109.2|11105.8|11104.9|418
1646267400000|2022-03-03 00:30:00|11106|11105.1|11102.2|11101.3|11106.6|11105.7|11102|11100.8|273
1646267700000|2022-03-03 00:35:00|11102.3|11101.4|11105.5|11104.6|11105.8|11104.7|11101.3|11100|322
1646268000000|2022-03-03 00:40:00|11105.6|11104.7|11105|11104.1|11106.1|11104.8|11103.8|11102.8|313
1646268300000|2022-03-03 00:45:00|11104.9|11104|11104.9|11104|11105.3|11104.3|11103.2|11102.3|339
1646268600000|2022-03-03 00:50:00|11104.6|11103.7|11104.2|11103.1|11105.6|11104.7|11103.8|11102.7|425
1646268900000|2022-03-03 00:55:00|11104.3|11102.9|11102.8|11101.9|11104.5|11103.4|11102.3|11101.3|392
1646269200000|2022-03-03 01:00:00|11102.7|11101.8|11101.7|11100.8|11104.4|11103.5|11100.2|11099.1|411
1646269500000|2022-03-03 01:05:00|11101.8|11100.9|11099.1|11098.2|11102.4|11101.6|11094.7|11093.7|699
1646269800000|2022-03-03 01:10:00|11099|11098.1|11096.4|11095.5|11100.1|11098.9|11095.8|11094.9|657
1646270100000|2022-03-03 01:15:00|11096.8|11095.7|11099.8|11098.9|11100.1|11099.1|11095.8|11094.7|497
1646270400000|2022-03-03 01:20:00|11099.9|11099|11099.8|11098.9|11101|11100|11097.6|11096.6|316
1646270700000|2022-03-03 01:25:00|11099.7|11098.8|11099.3|11098.4|11100.1|11099.2|11098.2|11097.5|366
1646271000000|2022-03-03 01:30:00|11099.2|11098.3|11102.8|11101.9|11103.5|11102.6|11099.2|11098.3|441
1646271300000|2022-03-03 01:35:00|11102.7|11101.8|11098.3|11097.4|11103|11102.1|11098.1|11097.2|360
1646271600000|2022-03-03 01:40:00|11098.4|11097.5|11100.6|11099.4|11101.2|11100.2|11098.4|11097.4|445
1646271900000|2022-03-03 01:45:00|11100.2|11099.5|11097.4|11096.5|11100.2|11099.5|11096.2|11095.3|454
1646272200000|2022-03-03 01:50:00|11097.2|11096.3|11097.5|11096.6|11098.7|11097.7|11096|11095.1|483
1646272500000|2022-03-03 01:55:00|11097.6|11096.7|11098.2|11097.3|11102.3|11101.3|11097.2|11096.3|522
1646272800000|2022-03-03 02:00:00|11098.3|11097.4|11093|11092.1|11101.3|11100.2|11092.9|11092|603
1646273100000|2022-03-03 02:05:00|11092.9|11092.3|11093.4|11092.5|11095.8|11094.7|11090.6|11089.6|703
1646273400000|2022-03-03 02:10:00|11093.5|11092.4|11095.7|11094.8|11095.8|11094.9|11091.1|11090.2|396
1646273700000|2022-03-03 02:15:00|11095.6|11094.7|11094.7|11093.8|11095.6|11094.9|11092.4|11091.8|331
1646274000000|2022-03-03 02:20:00|11094.8|11093.9|11097.5|11096.9|11097.7|11096.9|11094.4|11093.6|277
1646274300000|2022-03-03 02:25:00|11097.9|11097.3|11100.5|11099.9|11100.9|11100.2|11096.9|11096.3|237
1646274600000|2022-03-03 02:30:00|11100.5|11099.6|11103.8|11102.9|11106.5|11105.6|11100.5|11099.6|476
1646274900000|2022-03-03 02:35:00|11103.9|11103|11103.2|11102.3|11106.4|11105.5|11100.8|11099.9|524
1646275200000|2022-03-03 02:40:00|11103.1|11102.2|11106.1|11105.2|11106.5|11105.5|11102.9|11101.9|513
1646275500000|2022-03-03 02:45:00|11106|11105.1|11106.2|11105.1|11107|11106.1|11103.8|11103|382
1646275800000|2022-03-03 02:50:00|11106.1|11105.2|11105.3|11104.4|11107.2|11106.3|11104.7|11103.9|420
1646276100000|2022-03-03 02:55:00|11105.4|11104.5|11106.6|11105.7|11107.2|11106.2|11104.8|11103.8|640
1646276400000|2022-03-03 03:00:00|11106.5|11105.6|11106.4|11105.5|11107.5|11106.5|11104.8|11103.9|658
1646276700000|2022-03-03 03:05:00|11106.5|11105.3|11102.6|11101.4|11106.6|11105.6|11102.3|11101.3|515
1646277000000|2022-03-03 03:10:00|11102.5|11101.6|11100.7|11099.8|11102.8|11101.7|11099.5|11098.6|362
1646277300000|2022-03-03 03:15:00|11100.8|11099.7|11098.1|11097.2|11101.4|11100.3|11097.8|11096.9|455
1646277600000|2022-03-03 03:20:00|11098.2|11097.3|11100.2|11099.3|11100.7|11099.6|11098.2|11097.2|428
1646277900000|2022-03-03 03:25:00|11100.3|11099.4|11097.5|11096.6|11101|11100.1|11097.5|11096.5|281
1646278200000|2022-03-03 03:30:00|11097.1|11096.5|11097.5|11096.9|11098.9|11098.1|11097.1|11096.2|183
1646278500000|2022-03-03 03:35:00|11097.7|11096.8|11098.7|11097.8|11098.9|11098.1|11096.2|11095.4|259
1646278800000|2022-03-03 03:40:00|11098.4|11097.7|11097.4|11096.5|11098.6|11097.8|11096.7|11096|213
1646279100000|2022-03-03 03:45:00|11097.4|11096.5|11097.4|11096.5|11098|11096.9|11096|11095.2|387
1646279400000|2022-03-03 03:50:00|11097.3|11096.2|11097.7|11096.8|11098.4|11097.4|11096.3|11095.4|290
1646279700000|2022-03-03 03:55:00|11097.8|11096.9|11100.3|11099.4|11100.4|11099.5|11097.8|11096.9|232
1646280000000|2022-03-03 04:00:00|11100.4|11099.5|11103.5|11102.6|11103.9|11103|11100.2|11099.1|298
1646280300000|2022-03-03 04:05:00|11103.3|11102.4|11102.5|11101.6|11103.3|11102.4|11101.2|11100.2|372
1646280600000|2022-03-03 04:10:00|11102.3|11101.4|11101.8|11100.9|11102.7|11101.8|11100.8|11099.9|260
1646280900000|2022-03-03 04:15:00|11101.6|11101|11101.7|11101.1|11102.8|11102|11100.6|11099.9|183
1646281200000|2022-03-03 04:20:00|11101.8|11101.2|11100|11099.4|11102.6|11102|11099.4|11098.7|212
1646281500000|2022-03-03 04:25:00|11099.9|11099.3|11100.2|11099.6|11100.6|11099.9|11099.1|11098.3|178
1646281800000|2022-03-03 04:30:00|11100.3|11099.7|11097.9|11097.3|11100.4|11099.7|11097.9|11097.3|203
1646282100000|2022-03-03 04:35:00|11098|11097.4|11098|11097.4|11100.1|11099.5|11097.9|11097.2|205
1646282400000|2022-03-03 04:40:00|11097.9|11097.3|11099.2|11098.6|11100|11099.1|11097.7|11097.1|155
1646282700000|2022-03-03 04:45:00|11099.2|11098.3|11098.8|11098.2|11099.5|11098.7|11098.2|11097.2|315
1646283000000|2022-03-03 04:50:00|11098.9|11098|11099.7|11098.8|11100.8|11099.8|11098.7|11097.8|254
1646283300000|2022-03-03 04:55:00|11099.4|11098.5|11098.5|11097.6|11099.8|11098.9|11097.7|11096.8|252
1646283600000|2022-03-03 05:00:00|11098.2|11097.6|11099.4|11098.8|11100.1|11099.3|11098.2|11097.6|197
1646283900000|2022-03-03 05:05:00|11099.5|11098.6|11102.9|11102|11102.9|11102.2|11099.2|11098.5|213
1646284200000|2022-03-03 05:10:00|11103|11102.3|11104.2|11103.6|11104.3|11103.7|11102.8|11102.1|152
1646284500000|2022-03-03 05:15:00|11104.4|11103.5|11104.4|11103.5|11104.5|11103.6|11102.9|11101.9|338
1646284800000|2022-03-03 05:20:00|11104.3|11103.4|11104.5|11103.6|11105.5|11104.4|11104|11103.1|226
1646285100000|2022-03-03 05:25:00|11104.6|11103.4|11102.9|11102|11104.6|11103.6|11101.9|11100.6|298
1646285400000|2022-03-03 05:30:00|11103|11102.1|11103|11102.1|11103.7|11102.6|11102.3|11101.4|578
1646285700000|2022-03-03 05:35:00|11103.1|11102.2|11102.7|11101.8|11103.3|11102.3|11101.7|11100.6|346
1646286000000|2022-03-03 05:40:00|11102.8|11101.9|11103.4|11102.5|11103.9|11103|11102.7|11101.7|181
1646286300000|2022-03-03 05:45:00|11103.5|11102.6|11103.7|11102.8|11104.2|11103.3|11103.2|11102.3|196
1646286600000|2022-03-03 05:50:00|11103.9|11102.7|11102.9|11102|11104.7|11103.8|11102.7|11101.7|250
1646286900000|2022-03-03 05:55:00|11102.8|11101.9|11102.2|11101.3|11104.1|11103.2|11101.9|11100.8|360
1646287200000|2022-03-03 06:00:00|11102.3|11101.4|11104.3|11103.4|11104.5|11103.6|11102.2|11101.3|278
1646287500000|2022-03-03 06:05:00|11104.4|11103.2|11096.7|11095.8|11105.1|11104.2|11095.1|11094.2|400
1646287800000|2022-03-03 06:10:00|11096.6|11095.7|11100.1|11099.2|11100.5|11099.6|11095.9|11095|386
1646288100000|2022-03-03 06:15:00|11100|11099.1|11099.5|11098.6|11102.1|11101.1|11099.1|11098.2|422
1646288400000|2022-03-03 06:20:00|11099.6|11098.7|11097|11096.1|11100.5|11099.5|11096|11095.1|412
1646288700000|2022-03-03 06:25:00|11096.8|11095.9|11097.8|11096.9|11098.8|11097.9|11096.1|11095.1|347
1646289000000|2022-03-03 06:30:00|11097.5|11096.7|11097.9|11097|11098|11097.1|11094.2|11093.3|371
1646289300000|2022-03-03 06:35:00|11098.1|11097.2|11100.4|11099.5|11101.1|11100.2|11097.4|11096.5|375
1646289600000|2022-03-03 06:40:00|11100.3|11099.4|11100.3|11099.4|11102.8|11101.8|11099|11097.8|434
1646289900000|2022-03-03 06:45:00|11100.2|11099.3|11101.9|11101|11102.4|11101.5|11099.8|11098.9|435
1646290200000|2022-03-03 06:50:00|11101.8|11100.9|11103.1|11102.2|11103.9|11103|11100.4|11099.5|373
1646290500000|2022-03-03 06:55:00|11103|11102.1|11105|11104.1|11106.9|11106|11102.8|11101.7|661
1646290800000|2022-03-03 07:00:00|11104.9|11104|11103.9|11103|11106.5|11105.6|11103.6|11102.6|620
1646291100000|2022-03-03 07:05:00|11103.6|11102.7|11105.5|11104.6|11106.3|11105.4|11103.1|11102.2|346
1646291400000|2022-03-03 07:10:00|11105.3|11104.4|11100.9|11100|11105.7|11104.8|11100.8|11099.9|430
1646291700000|2022-03-03 07:15:00|11100.8|11099.9|11095.8|11094.9|11101.1|11100|11095.5|11094.5|542
1646292000000|2022-03-03 07:20:00|11095.9|11094.8|11097.9|11097|11098.7|11097.7|11095.6|11094.5|698
1646292300000|2022-03-03 07:25:00|11098.2|11096.9|11101.3|11099.9|11102.8|11101.7|11097.9|11096.9|777
1646292600000|2022-03-03 07:30:00|11101.2|11100|11097.9|11097|11101.4|11100.3|11095.9|11094.9|757
1646292900000|2022-03-03 07:35:00|11098.1|11096.8|11098.5|11097.6|11099.5|11098.5|11095.9|11094.9|662
1646293200000|2022-03-03 07:40:00|11098.4|11097.5|11098.4|11097.5|11101|11100.1|11096.3|11095.4|644
1646293500000|2022-03-03 07:45:00|11098.5|11097.4|11093.9|11093|11098.6|11097.7|11091.6|11090.7|853
1646293800000|2022-03-03 07:50:00|11093.8|11092.9|11095.2|11094.3|11095.5|11094.3|11092.3|11091.2|600
1646294100000|2022-03-03 07:55:00|11095|11094.1|11098|11097.1|11101.8|11100.9|11094.7|11093.6|937
1646294400000|2022-03-03 08:00:00|11097.5|11096.8|11091.4|11090.5|11097.5|11096.8|11091.2|11090.2|1097
1646294700000|2022-03-03 08:05:00|11091.5|11090.6|11094|11093.1|11094.3|11093.3|11089.8|11088.8|1008
1646295000000|2022-03-03 08:10:00|11094.1|11093.2|11094|11093.1|11100.1|11099.1|11093.4|11092.3|1276
1646295300000|2022-03-03 08:15:00|11094.1|11093.2|11096.9|11095.6|11098.5|11097.5|11093.4|11092.4|983
1646295600000|2022-03-03 08:20:00|11096.8|11095.9|11098.8|11097.6|11098.9|11097.7|11094.7|11093.6|1023
1646295900000|2022-03-03 08:25:00|11098.6|11097.7|11095.7|11094.8|11100.7|11099.8|11095.5|11094.4|987
1646296200000|2022-03-03 08:30:00|11095.8|11094.9|11089.5|11088.6|11098.1|11097.2|11087.6|11086.7|1050
1646296500000|2022-03-03 08:35:00|11089.4|11088.5|11093.2|11092.3|11095.3|11094.4|11089.1|11088.2|1031
1646296800000|2022-03-03 08:40:00|11093.8|11092.9|11091.9|11090.8|11094.5|11093.7|11091|11089.9|936
1646297100000|2022-03-03 08:45:00|11092|11090.7|11084.8|11083.6|11094.2|11093.3|11082.9|11082.1|1208
1646297400000|2022-03-03 08:50:00|11084.7|11083.4|11088.4|11087|11089.3|11087.9|11082.9|11081.9|1420
1646297700000|2022-03-03 08:55:00|11088.3|11087.2|11091.9|11090.7|11094.2|11093.2|11088.1|11086.7|1259
1646298000000|2022-03-03 09:00:00|11092|11090.8|11091.2|11090|11095.8|11094.8|11090.1|11088.9|1473
1646298300000|2022-03-03 09:05:00|11090.9|11089.9|11083.3|11082.4|11091.5|11090.4|11083.1|11081.9|969
1646298600000|2022-03-03 09:10:00|11083.4|11082.5|11086.7|11085.6|11087.8|11086.9|11083|11082.1|928
1646298900000|2022-03-03 09:15:00|11086.8|11085.8|11083|11082.1|11087.9|11086.8|11081.6|11080.4|1157
1646299200000|2022-03-03 09:20:00|11082.9|11082|11082|11081.1|11083|11082.1|11076.9|11075.7|1230
1646299500000|2022-03-03 09:25:00|11081.8|11080.9|11074.9|11074|11082|11081|11074.8|11073.8|1009
1646299800000|2022-03-03 09:30:00|11074.8|11073.9|11076.6|11075.7|11079.8|11078.9|11074.6|11073.6|858
1646300100000|2022-03-03 09:35:00|11076.7|11075.8|11073.9|11073|11080.3|11079.5|11073.9|11072.9|950
1646300400000|2022-03-03 09:40:00|11074.2|11072.9|11074.6|11073.7|11076.5|11075.4|11072.3|11071.2|1026
1646300700000|2022-03-03 09:45:00|11074.8|11073.9|11078.3|11077.1|11079.3|11078.4|11074|11072.8|1030
1646301000000|2022-03-03 09:50:00|11078.2|11077.3|11083.8|11082.9|11085.3|11084.1|11077.9|11076.8|1047
1646301300000|2022-03-03 09:55:00|11084.1|11083.2|11080.6|11079.5|11084.3|11083.2|11077|11075.9|1246
1646301600000|2022-03-03 10:00:00|11080.5|11079.6|11084.1|11083.2|11084.4|11083.3|11078.3|11077|1194
1646301900000|2022-03-03 10:05:00|11084.2|11083.3|11083.5|11082.3|11085|11083.9|11081.7|11080.7|1304
1646302200000|2022-03-03 10:10:00|11083.4|11082.5|11085.3|11084.2|11085.7|11084.5|11083.3|11082.2|985
1646302500000|2022-03-03 10:15:00|11085.2|11084.3|11086.4|11085.3|11087.6|11086.5|11084.7|11083.3|902
1646302800000|2022-03-03 10:20:00|11086.5|11085.4|11086.6|11085.4|11087.7|11086.6|11085.6|11084.6|737
1646303100000|2022-03-03 10:25:00|11086.3|11085.3|11086.8|11085.9|11088.7|11087.8|11085.8|11084.6|782
1646303400000|2022-03-03 10:30:00|11086.9|11086|11089.8|11088.9|11089.8|11088.9|11084.9|11084|770
1646303700000|2022-03-03 10:35:00|11089.9|11089|11091.8|11090.9|11093.4|11092.5|11089.2|11088.3|946
1646304000000|2022-03-03 10:40:00|11091.9|11091|11093.6|11092.7|11094.6|11093.7|11090.8|11089.9|623
1646304300000|2022-03-03 10:45:00|11093.5|11092.6|11090.1|11088.2|11093.6|11092.7|11088.9|11088|671
1646304600000|2022-03-03 10:50:00|11090|11088.3|11089.2|11088|11090|11088.7|11086.5|11085.6|813
1646304900000|2022-03-03 10:55:00|11089|11088.1|11087.2|11086|11089.8|11088.7|11084.6|11083.6|922
1646305200000|2022-03-03 11:00:00|11087|11086.1|11084.3|11083.4|11087.4|11086.2|11083|11081.8|1037
1646305500000|2022-03-03 11:05:00|11084.5|11083.3|11083|11082.1|11085.3|11084.1|11081.8|11080.8|987
1646305800000|2022-03-03 11:10:00|11082.9|11082|11081.2|11080.3|11084|11082.4|11080.5|11079.6|637
1646306100000|2022-03-03 11:15:00|11081.4|11080.2|11081.4|11080.5|11082.3|11081.3|11078.7|11077.6|859
1646306400000|2022-03-03 11:20:00|11081.5|11080.6|11083.9|11083|11084.8|11083.9|11079.6|11078.7|651
1646306700000|2022-03-03 11:25:00|11084.1|11083.2|11084.3|11083.4|11085.3|11084.4|11081.2|11080.2|756
1646307000000|2022-03-03 11:30:00|11084.5|11083.6|11085.5|11084.6|11086.6|11085.7|11083.5|11082.4|848
1646307300000|2022-03-03 11:35:00|11085.4|11084.5|11080.9|11080|11086.1|11084.9|11080.6|11079.7|875
1646307600000|2022-03-03 11:40:00|11080.8|11079.9|11084.2|11083.3|11084.4|11083.3|11079|11078|676
1646307900000|2022-03-03 11:45:00|11084.3|11083.2|11087.8|11085.4|11088|11086.7|11083.2|11082.3|893
1646308200000|2022-03-03 11:50:00|11086.6|11085.7|11085.8|11084.9|11088.3|11087.1|11085.8|11084.6|748
1646308500000|2022-03-03 11:55:00|11085.7|11084.8|11087.2|11086.3|11088.6|11087.2|11084.9|11084|1099
1646308800000|2022-03-03 12:00:00|11087.1|11086.2|11089.6|11088.7|11092|11091.1|11084.9|11083.9|771
1646309100000|2022-03-03 12:05:00|11089.5|11088.6|11087.9|11087|11092.7|11091.8|11087.8|11086.7|817
1646309400000|2022-03-03 12:10:00|11088|11087.1|11089.3|11088|11089.6|11088.7|11085.8|11084.9|758
1646309700000|2022-03-03 12:15:00|11088.9|11088.2|11094.1|11093.2|11095.5|11094.2|11088.9|11088.2|783
1646310000000|2022-03-03 12:20:00|11094.2|11093.3|11094.9|11094|11097.5|11096.7|11093.2|11092.3|743
1646310300000|2022-03-03 12:25:00|11094.6|11093.7|11092.3|11090.8|11095.5|11094.6|11091.7|11090.8|615
1646310600000|2022-03-03 12:30:00|11092.2|11091.3|11093.1|11092.2|11096.2|11095.3|11091.5|11090.5|736
1646310900000|2022-03-03 12:35:00|11092.9|11092|11087.4|11086.5|11093.3|11092.3|11087.4|11086.4|862
1646311200000|2022-03-03 12:40:00|11087.5|11086.6|11090.4|11089.5|11090.7|11089.7|11087.2|11086.2|789
1646311500000|2022-03-03 12:45:00|11090.7|11089.3|11093.6|11092.7|11094.4|11093.5|11089.4|11088.3|861
1646311800000|2022-03-03 12:50:00|11093.4|11092.5|11084.2|11083.3|11094.5|11093.5|11083|11082.1|1109
1646312100000|2022-03-03 12:55:00|11084.1|11083.2|11075.8|11074.9|11084.4|11083.4|11072.9|11072|1111
1646312400000|2022-03-03 13:00:00|11075.9|11075|11077.7|11076.5|11078.6|11077.6|11074.1|11073.2|1090
1646312700000|2022-03-03 13:05:00|11077.5|11076.6|11078.3|11077.4|11080.1|11078.9|11075.6|11074.7|1060
1646313000000|2022-03-03 13:10:00|11078.6|11077.1|11076.5|11075.4|11079.2|11078|11074.4|11073.3|1145
1646313300000|2022-03-03 13:15:00|11076.1|11075.2|11073.8|11072.9|11077.8|11076.8|11073.7|11072.8|767
1646313600000|2022-03-03 13:20:00|11073.6|11072.7|11077.6|11076.7|11080|11079.1|11072.6|11071.7|943
1646313900000|2022-03-03 13:25:00|11077.7|11076.8|11078.2|11076.9|11080.4|11079.5|11076.9|11076|775
1646314200000|2022-03-03 13:30:00|11078.9|11076.4|11075.4|11074.5|11079.8|11078.7|11073.9|11073|959
1646314500000|2022-03-03 13:35:00|11075.5|11074.4|11078|11077.1|11081|11079.7|11075.1|11074.1|1265
1646314800000|2022-03-03 13:40:00|11078.1|11077.2|11080|11079.1|11083.3|11082.4|11077.1|11076.2|1145
1646315100000|2022-03-03 13:45:00|11079.9|11079|11070.1|11069.2|11082.7|11081.8|11067.5|11066.5|945
1646315400000|2022-03-03 13:50:00|11070.2|11069.3|11071|11069.9|11074.2|11073.3|11065.2|11064.3|1121
1646315700000|2022-03-03 13:55:00|11070.9|11070|11086.1|11085.2|11088.5|11087.3|11070|11069.1|1318
1646316000000|2022-03-03 14:00:00|11086|11085.1|11084.5|11083.3|11095.7|11094.8|11081.6|11080.7|1576
1646316300000|2022-03-03 14:05:00|11084.2|11083.5|11085.9|11085|11087.2|11086|11075|11074|1823
1646316600000|2022-03-03 14:10:00|11085.3|11084.4|11089.2|11088.3|11093.5|11092.4|11084.4|11083.5|1484
1646316900000|2022-03-03 14:15:00|11089.1|11088.2|11091.2|11090.6|11092.3|11091.4|11086.8|11085.8|1338
1646317200000|2022-03-03 14:20:00|11091.4|11090.5|11087.5|11086.6|11091.6|11090.7|11083.8|11082.7|1041
1646317500000|2022-03-03 14:25:00|11087.6|11086.4|11089.3|11088.2|11093|11092.1|11086.1|11085|1029
1646317800000|2022-03-03 14:30:00|11089.4|11088.5|11092|11091.1|11092.3|11091.3|11085.7|11084.6|1256
1646318100000|2022-03-03 14:35:00|11092.1|11091|11088.7|11087.8|11092.9|11092|11086.7|11085.8|1083
1646318400000|2022-03-03 14:40:00|11088.6|11087.7|11088.8|11087.5|11092.8|11091.9|11086.9|11086|1243
1646318700000|2022-03-03 14:45:00|11088.7|11087.3|11081.2|11079.9|11090.4|11089.5|11077.2|11076.2|1378
1646319000000|2022-03-03 14:50:00|11081.1|11080.2|11083.7|11082.4|11085.3|11084.3|11079.8|11078.8|1550
1646319300000|2022-03-03 14:55:00|11083.1|11082.2|11081|11078.7|11083.7|11082.7|11077.8|11076.9|1048
1646319600000|2022-03-03 15:00:00|11082.2|11079|11076|11074.8|11089.5|11085.3|11075.7|11074.7|1621
1646319900000|2022-03-03 15:05:00|11075.8|11074.9|11080.1|11079.2|11084.9|11083.9|11074.4|11073.5|1260
1646320200000|2022-03-03 15:10:00|11080|11079.1|11079.6|11078.4|11083.4|11082.4|11078|11076.8|1607
1646320500000|2022-03-03 15:15:00|11079.7|11078.5|11077.7|11076.4|11084.6|11083.4|11076.4|11075.4|1122
1646320800000|2022-03-03 15:20:00|11077.8|11076.6|11065.9|11065|11077.9|11077|11063|11062|1382
1646321100000|2022-03-03 15:25:00|11065.8|11064.9|11063.7|11062.8|11070.8|11069.9|11063.7|11062.8|1191
1646321400000|2022-03-03 15:30:00|11063.8|11062.9|11061.9|11061|11067.9|11066.8|11060.6|11059.7|1240
1646321700000|2022-03-03 15:35:00|11061.8|11060.9|11064.6|11063|11065.1|11064.2|11058.2|11057.3|1129
1646322000000|2022-03-03 15:40:00|11064.5|11063.3|11065.6|11064.7|11067|11066|11061.3|11060.4|1153
1646322300000|2022-03-03 15:45:00|11065.7|11064.8|11065.5|11064.6|11066.9|11065.9|11063.6|11062.6|1173
1646322600000|2022-03-03 15:50:00|11065.6|11064.7|11065|11063.9|11069.3|11068.3|11062.8|11061.8|1199
1646322900000|2022-03-03 15:55:00|11064.9|11064|11062.4|11061.5|11065.2|11064.1|11061.5|11060.3|1263
1646323200000|2022-03-03 16:00:00|11062.3|11061.4|11063.9|11063|11065.8|11064.9|11061.6|11060.6|1048
1646323500000|2022-03-03 16:05:00|11064|11063.1|11051.7|11050.3|11064.5|11063.6|11048|11046.9|1651
1646323800000|2022-03-03 16:10:00|11051.1|11050.2|11039.8|11038.9|11054.8|11053.9|11039.4|11038.5|1483
1646324100000|2022-03-03 16:15:00|11039.6|11038.7|11046.2|11045.3|11048.1|11047.1|11038.3|11037.1|1701
1646324400000|2022-03-03 16:20:00|11046.5|11045.1|11051.5|11050.6|11053.3|11052.4|11045.4|11044.4|1401
1646324700000|2022-03-03 16:25:00|11051.6|11050.7|11048.9|11048|11052.5|11051.5|11047.1|11046.1|1036
1646325000000|2022-03-03 16:30:00|11048.8|11047.9|11053.8|11052.9|11054.3|11053.4|11047.3|11046.4|1194
1646325300000|2022-03-03 16:35:00|11053.9|11053|11049|11048.1|11055.8|11054.9|11047.9|11047|1057
1646325600000|2022-03-03 16:40:00|11048.9|11048|11052.7|11050.8|11054.8|11053.6|11047.2|11046.3|1045
1646325900000|2022-03-03 16:45:00|11052.3|11051.1|11052.4|11051.2|11053.8|11052.7|11050|11048.8|1313
1646326200000|2022-03-03 16:50:00|11052.3|11051.4|11056.1|11055.2|11057.5|11056.6|11051|11050.1|921
1646326500000|2022-03-03 16:55:00|11056.4|11054.9|11054.8|11053.9|11057.6|11056.7|11052|11051|1182
1646326800000|2022-03-03 17:00:00|11055|11054.1|11051.3|11050.4|11055.1|11054.1|11049.6|11048.7|950
1646327100000|2022-03-03 17:05:00|11051.2|11050.3|11048.5|11047.6|11051.2|11050.3|11046.7|11045.7|955
1646327400000|2022-03-03 17:10:00|11048.8|11047.3|11053|11052.1|11054|11053.1|11047.3|11046.3|783
1646327700000|2022-03-03 17:15:00|11052.9|11052|11045.5|11043.6|11055.8|11054.9|11044.9|11043.6|1045
1646328000000|2022-03-03 17:20:00|11045.3|11043.8|11038.8|11037.9|11046.4|11045|11038.2|11037.2|964
1646328300000|2022-03-03 17:25:00|11038.7|11037.8|11038.4|11037.5|11043.3|11042.2|11034|11033|1013
1646328600000|2022-03-03 17:30:00|11038.3|11037.4|11057.8|11056.9|11068.4|11067.3|11037.9|11036.8|1801
1646328900000|2022-03-03 17:35:00|11057.9|11056.6|11048.2|11047.3|11063.3|11062.4|11047.4|11046.3|1826
1646329200000|2022-03-03 17:40:00|11048.1|11047.2|11049|11047.9|11049.4|11048.5|11044|11043.1|1271
1646329500000|2022-03-03 17:45:00|11049.2|11047.8|11050|11048.6|11050.2|11049.1|11043.1|11041.8|1373
1646329800000|2022-03-03 17:50:00|11049.9|11048.8|11047.8|11046.9|11053.5|11052.6|11044.9|11043.7|1393
1646330100000|2022-03-03 17:55:00|11047.7|11046.8|11051.5|11050.6|11054.8|11053.8|11047.2|11046.3|1158
1646330400000|2022-03-03 18:00:00|11051.6|11050.5|11054|11053.1|11054.7|11053.8|11047.7|11046.8|960
1646330700000|2022-03-03 18:05:00|11054.1|11053.2|11055.4|11054.5|11057.3|11056.3|11050.2|11049.2|1247
1646331000000|2022-03-03 18:10:00|11055.1|11054.2|11059.5|11058.6|11060.5|11059.6|11054.2|11053.1|980
1646331300000|2022-03-03 18:15:00|11059.4|11058.8|11056.9|11056|11062.1|11061.1|11056.9|11055.9|992
1646331600000|2022-03-03 18:20:00|11056.8|11055.9|11063.9|11063|11064|11063.1|11056.6|11055.7|780
1646331900000|2022-03-03 18:25:00|11064|11062.9|11063.9|11063|11065.7|11064.8|11063.3|11062.4|588
1646332200000|2022-03-03 18:30:00|11063.8|11062.9|11064.6|11063.7|11066|11065.1|11063.5|11062.7|628
1646332500000|2022-03-03 18:35:00|11064.5|11063.6|11058.4|11057.5|11065.7|11064.7|11057.3|11056.4|875
1646332800000|2022-03-03 18:40:00|11058.5|11057.6|11061.3|11060.4|11061.8|11060.5|11057.3|11056.3|614
1646333100000|2022-03-03 18:45:00|11061.4|11060.3|11061.7|11060.5|11062.9|11061.6|11059.7|11058.7|666
1646333400000|2022-03-03 18:50:00|11061.6|11060.6|11066|11065.1|11066.3|11065.3|11061.5|11060.6|591
1646333700000|2022-03-03 18:55:00|11066.4|11065.5|11063|11062.1|11067.1|11066.1|11062.8|11061.9|606
1646334000000|2022-03-03 19:00:00|11062.9|11062|11063.7|11062.8|11065.3|11064.4|11061.7|11060.9|494
1646334300000|2022-03-03 19:05:00|11063.6|11062.7|11060.2|11059.3|11063.9|11063.2|11059.7|11058.8|410
1646334600000|2022-03-03 19:10:00|11060.3|11059.4|11064.3|11063.4|11064.7|11063.8|11059.7|11058.6|521
1646334900000|2022-03-03 19:15:00|11064.4|11063.5|11065.3|11064.1|11065.7|11064.8|11063.6|11062.7|534
1646335200000|2022-03-03 19:20:00|11065.1|11064.2|11064.1|11063.2|11065.6|11064.6|11062.1|11061.2|604
1646335500000|2022-03-03 19:25:00|11064|11063.1|11065.7|11064.8|11066.3|11065.2|11063.3|11062.4|552
1646335800000|2022-03-03 19:30:00|11065.9|11064.6|11061.3|11060.4|11065.9|11064.9|11060.5|11059.3|521
1646336100000|2022-03-03 19:35:00|11061.4|11060.5|11059.9|11059|11061.8|11060.9|11056.9|11056|472
1646336400000|2022-03-03 19:40:00|11059.7|11058.8|11059|11057.9|11060.5|11059.6|11058.1|11057.2|450
1646336700000|2022-03-03 19:45:00|11059.3|11058.1|11058.5|11057.6|11060.1|11059.2|11056.4|11055.5|491
1646337000000|2022-03-03 19:50:00|11058.6|11057.7|11056.9|11056|11058.8|11057.9|11055.6|11054.6|465
1646337300000|2022-03-03 19:55:00|11057|11056.1|11058.3|11057.4|11060.3|11059.4|11056.1|11055.2|590
1646337600000|2022-03-03 20:00:00|11058.2|11057.3|11059.7|11058.4|11059.8|11058.9|11056.8|11055.9|614
1646337900000|2022-03-03 20:05:00|11059.6|11058.5|11061.4|11060.5|11062.2|11061.2|11059.5|11058.5|463
1646338200000|2022-03-03 20:10:00|11061.5|11060.6|11059.1|11058.2|11061.7|11060.7|11058.9|11057.7|728
1646338500000|2022-03-03 20:15:00|11059|11058.4|11059.7|11058.8|11063.7|11062.6|11059|11058|668
1646338800000|2022-03-03 20:20:00|11059.6|11058.7|11060.3|11059.4|11063.1|11062.2|11058.7|11057.6|716
1646339100000|2022-03-03 20:25:00|11060.4|11059.5|11062.2|11061.3|11062.7|11061.7|11060|11059.1|639
1646339400000|2022-03-03 20:30:00|11062.3|11061.4|11060.4|11059.5|11062.6|11061.7|11058.8|11057.8|557
1646339700000|2022-03-03 20:35:00|11060.6|11059.7|11062.3|11061.4|11063.3|11062.3|11060.4|11059.2|482
1646340000000|2022-03-03 20:40:00|11062.2|11061.3|11059.2|11058.3|11063.1|11062|11058.7|11057.8|576
1646340300000|2022-03-03 20:45:00|11059.1|11058.2|11061.9|11061|11062.5|11061.6|11059.1|11058.2|604
1646340600000|2022-03-03 20:50:00|11061.8|11060.9|11061.2|11060.3|11064.1|11063.1|11060|11059.3|701
1646340900000|2022-03-03 20:55:00|11061.3|11060.4|11063.5|11062.6|11064.3|11063.4|11059.1|11058.1|826
1646341200000|2022-03-03 21:00:00|11063.1|11062.2|11064.7|11063.8|11065.1|11064.2|11062.8|11061.9|330
1646341500000|2022-03-03 21:05:00|11064.8|11063.9|11064.2|11063.3|11066.4|11065.3|11063.9|11063|199
1646341800000|2022-03-03 21:10:00|11064.3|11063.4|11065.8|11064.9|11066.3|11065.3|11063.8|11062.9|179
1646342100000|2022-03-03 21:15:00|11066.1|11064.7|11065.5|11064.6|11066.3|11065.2|11064.3|11063.3|230
1646342400000|2022-03-03 21:20:00|11065.6|11064.7|11064.7|11064.1|11066.6|11065.7|11064.7|11063.8|161
1646342700000|2022-03-03 21:25:00|11064.9|11064|11065.5|11064.6|11065.6|11064.6|11064.2|11063|195
1646343000000|2022-03-03 21:30:00|11065.2|11064.6|11063.3|11062.4|11065.9|11065.3|11063.2|11062.3|157
1646343300000|2022-03-03 21:35:00|11063.4|11062.5|11066|11065.1|11066.2|11065.5|11063.4|11062.5|146
1646343600000|2022-03-03 21:40:00|11065.8|11064.9|11066.2|11065.3|11066.7|11065.9|11065.7|11064.9|104
1646343900000|2022-03-03 21:45:00|11066.3|11065.4|11066.3|11065.4|11067.2|11066.4|11065.6|11064.7|149
1646344200000|2022-03-03 21:50:00|11066.4|11065.5|11066.9|11066|11067.2|11066.2|11066.3|11065.4|118
1646344500000|2022-03-03 21:55:00|11067|11065.8|11067.6|11065.6|11067.7|11066|11065.8|11064.5|334
1646344800000|2022-03-03 22:00:00|11068.1|11065.2|11068.1|11065.3|11068.6|11065.4|11066|11063.3|55
1646345100000|2022-03-03 22:05:00|11068|11065.5|11067.9|11065.5|11068.1|11065.7|11067.6|11065.1|41
1646345400000|2022-03-03 22:10:00|11068|11065|11067.7|11065.1|11068.5|11065.7|11067.6|11064.2|199
1646345700000|2022-03-03 22:15:00|11068|11064.9|11067.8|11064.9|11068.6|11065.6|11067.6|11064.5|116
1646346000000|2022-03-03 22:20:00|11068.2|11064.3|11068|11065.1|11068.7|11065.7|11067.6|11064.3|113
1646346300000|2022-03-03 22:25:00|11068.1|11065.3|11067.7|11064.8|11068.3|11065.6|11067.5|11064.5|126
1646346600000|2022-03-03 22:30:00|11067.6|11064.7|11067|11064.5|11067.9|11065.2|11066.8|11064.2|188
1646346900000|2022-03-03 22:35:00|11067.2|11064.4|11067.8|11064.8|11068.1|11065.7|11066.8|11064.2|150
1646347200000|2022-03-03 22:40:00|11067.9|11064.6|11067.6|11065.3|11068.4|11065.7|11067.1|11064.6|152
1646347500000|2022-03-03 22:45:00|11067.5|11065.5|11067.2|11065.4|11067.9|11066.1|11067|11065.2|158
1646347800000|2022-03-03 22:50:00|11067.3|11065.3|11067.6|11065.7|11067.9|11065.8|11067.1|11065.1|126
1646348100000|2022-03-03 22:55:00|11067.8|11065.6|11067.7|11064.7|11068.4|11065.7|11067.3|11064.5|228
1646348400000|2022-03-03 23:00:00|11067.3|11065|11066.7|11064.9|11068.4|11066.6|11066|11064.4|422
1646348700000|2022-03-03 23:05:00|11066.5|11065|11066.6|11065.2|11067|11065.5|11065.8|11064.5|320
1646349000000|2022-03-03 23:10:00|11066.5|11065.1|11066.6|11065.7|11067|11066.1|11066.2|11065.1|141
1646349300000|2022-03-03 23:15:00|11066.7|11065.6|11066.6|11065.3|11067.6|11066.6|11066.3|11065.3|256
1646349600000|2022-03-03 23:20:00|11066.5|11065.4|11064.9|11064|11067.3|11066.3|11064|11063|474
1646349900000|2022-03-03 23:25:00|11065.1|11063.8|11065.6|11064.5|11065.9|11064.8|11063.4|11062.5|356
1646350200000|2022-03-03 23:30:00|11065.5|11064.6|11064.6|11063.7|11066.5|11065.3|11063.8|11062.7|374
1646350500000|2022-03-03 23:35:00|11064.7|11063.8|11066.1|11065.2|11067|11065.8|11063.9|11062.9|248
1646350800000|2022-03-03 23:40:00|11066.2|11065.3|11066.7|11065.8|11068.3|11067.4|11066.1|11065.2|230
1646351100000|2022-03-03 23:45:00|11066.5|11065.6|11065.8|11064.9|11067.2|11066.1|11065.4|11064.3|195
1646351400000|2022-03-03 23:50:00|11065.6|11064.7|11066.6|11065.7|11067|11065.8|11065.3|11064.4|144
1646351700000|2022-03-03 23:55:00|11066.7|11065.6|11066.6|11065.4|11067.5|11066.3|11066.2|11065.1|183
1646352000000|2022-03-04 00:00:00|11066.3|11064.9|11064.5|11063.6|11067.2|11066.3|11062.2|11061.1|336
1646352300000|2022-03-04 00:05:00|11064.4|11063.5|11049.5|11048.6|11064.5|11063.6|11049.3|11048.2|972
1646352600000|2022-03-04 00:10:00|11049.6|11048.4|11050.8|11049.9|11054.5|11053.2|11048.5|11047.4|1267
1646352900000|2022-03-04 00:15:00|11051.1|11050.2|11037|11036.1|11052.2|11050.9|11036.9|11035.8|1319
1646353200000|2022-03-04 00:20:00|11036.9|11035.8|11028.9|11028|11044.2|11042.9|11026.1|11024.5|1245
1646353500000|2022-03-04 00:25:00|11028.8|11027.6|11030.7|11029.8|11033.3|11032.1|11020.9|11020|1333
1646353800000|2022-03-04 00:30:00|11030.9|11030.2|11029.5|11028.6|11036.6|11035.4|11028.2|11027.1|1235
1646354100000|2022-03-04 00:35:00|11029.1|11028.2|11013.9|11013|11033.9|11032.8|11012.1|11011.2|1683
1646354400000|2022-03-04 00:40:00|11014|11013.1|11011.7|11010.8|11020.5|11019.6|11011.2|11010.2|1453
1646354700000|2022-03-04 00:45:00|11011.9|11010.6|11016.4|11015.2|11021|11020.1|11011.8|11010.6|1236
1646355000000|2022-03-04 00:50:00|11016.2|11015.3|11013.4|11012.5|11018.6|11017.6|11012|11011.1|1261
1646355300000|2022-03-04 00:55:00|11013.3|11012.4|11013.2|11012.3|11014.2|11013.3|11010.6|11009.6|990
1646355600000|2022-03-04 01:00:00|11013.1|11012.2|11025.7|11024.8|11028.8|11027.7|11011.8|11010.9|1539
1646355900000|2022-03-04 01:05:00|11025.9|11024.7|11019.7|11018.5|11026.5|11025.6|11017.5|11016.5|1562
1646356200000|2022-03-04 01:10:00|11019.5|11018.6|11016.9|11016|11022.5|11021.6|11013.6|11012.6|1351
1646356500000|2022-03-04 01:15:00|11016.8|11015.9|11019|11018.1|11022.8|11021.9|11013.5|11012.6|1411
1646356800000|2022-03-04 01:20:00|11019.1|11018.2|11022.2|11021.3|11026|11024.8|11019.1|11018.2|1349
1646357100000|2022-03-04 01:25:00|11022.1|11021.2|11023.8|11022.6|11025.9|11025|11021.4|11020.5|1199
1646357400000|2022-03-04 01:30:00|11023.6|11022.7|11022.3|11021.4|11026.1|11025|11018.7|11017.7|1047
1646357700000|2022-03-04 01:35:00|11022.6|11021.7|11018.5|11017.6|11024.2|11023.3|11018.3|11017.4|1119
1646358000000|2022-03-04 01:40:00|11018.6|11017.7|11019.8|11018.9|11023.6|11022.4|11018.5|11017.6|732
1646358300000|2022-03-04 01:45:00|11019.9|11019|11032|11030.7|11032.3|11031.4|11019.5|11018.6|925
1646358600000|2022-03-04 01:50:00|11031.9|11030.9|11039.7|11038.8|11048.5|11047.3|11031.8|11030.7|1893
1646358900000|2022-03-04 01:55:00|11039.5|11038.6|11049.6|11048.7|11052.9|11051.6|11039|11038.1|1446
1646359200000|2022-03-04 02:00:00|11049.8|11048.5|11040.8|11039.9|11049.9|11049|11040.7|11039.8|1133
1646359500000|2022-03-04 02:05:00|11041|11040.1|11038.9|11038|11043.9|11042.8|11036.9|11036|934
1646359800000|2022-03-04 02:10:00|11039|11037.9|11041.2|11040.3|11042.6|11041.6|11038.4|11037.5|788
1646360100000|2022-03-04 02:15:00|11041.1|11040.2|11039.8|11038.9|11043|11042.2|11035.9|11035|762
1646360400000|2022-03-04 02:20:00|11039.9|11039|11037.1|11036.2|11043.6|11042.7|11036.9|11036|763
1646360700000|2022-03-04 02:25:00|11037.2|11036.3|11036.8|11035.9|11038.1|11036.9|11033.1|11032.1|647
1646361000000|2022-03-04 02:30:00|11036.7|11036.1|11036|11035.1|11038.8|11038.1|11033.2|11032.3|534
1646361300000|2022-03-04 02:35:00|11035.9|11035|11039|11038.1|11041.1|11040.2|11032.8|11031.9|563
1646361600000|2022-03-04 02:40:00|11039.1|11038.2|11038|11037.1|11039.6|11038.7|11036.7|11035.9|475
1646361900000|2022-03-04 02:45:00|11038.4|11037.5|11034.5|11033.9|11038.6|11037.9|11033.1|11032.2|490
1646362200000|2022-03-04 02:50:00|11034.1|11033.5|11029.7|11028.8|11034.4|11033.6|11026.1|11025.2|542
1646362500000|2022-03-04 02:55:00|11029.6|11028.7|11029.5|11028.6|11030.9|11030.3|11027.3|11026.5|456
1646362800000|2022-03-04 03:00:00|11029.6|11028.7|11027.3|11026.7|11030.5|11029.8|11026.7|11025.9|430
1646363100000|2022-03-04 03:05:00|11027.4|11026.8|11028.9|11028|11029.1|11028.4|11020|11019.1|559
1646363400000|2022-03-04 03:10:00|11029.1|11028.3|11029.3|11028.4|11031|11030.1|11026.6|11025.8|464
1646363700000|2022-03-04 03:15:00|11029.4|11028.5|11025.5|11024.6|11031.9|11031|11025.4|11024.5|409
1646364000000|2022-03-04 03:20:00|11025.9|11025|11024.2|11023.3|11027.3|11026.4|11022.1|11021.2|437
1646364300000|2022-03-04 03:25:00|11024.3|11023.4|11027|11026.1|11028|11027.3|11024.2|11023.3|373
1646364600000|2022-03-04 03:30:00|11026.9|11026|11028.9|11028|11029.6|11028.7|11026.2|11025.3|310
1646364900000|2022-03-04 03:35:00|11029|11028.1|11029.9|11029|11031.2|11030.4|11027.9|11027.1|300
1646365200000|2022-03-04 03:40:00|11030|11029.1|11027.6|11026.7|11030|11029.1|11027.5|11026.6|350
1646365500000|2022-03-04 03:45:00|11027.4|11026.8|11026.9|11026|11028.9|11028.2|11025.1|11024.4|337
1646365800000|2022-03-04 03:50:00|11027|11026.1|11025.1|11024.2|11027|11026.1|11022.7|11021.8|370
1646366100000|2022-03-04 03:55:00|11024.8|11024|11026.4|11025.5|11028|11027.1|11023.9|11023.2|353
1646366400000|2022-03-04 04:00:00|11026.1|11025.2|11026.2|11025.6|11027|11026.1|11024|11023.1|259
1646366700000|2022-03-04 04:05:00|11026.3|11025.4|11028.6|11027.7|11029.1|11028.2|11026.3|11025.4|354
1646367000000|2022-03-04 04:10:00|11028.7|11027.8|11029.5|11028.6|11029.9|11029.2|11027.8|11027.1|277
1646367300000|2022-03-04 04:15:00|11029.1|11028.5|11031.9|11031|11031.9|11031.2|11028.7|11028|275
1646367600000|2022-03-04 04:20:00|11031.6|11030.8|11032.1|11031.5|11033.1|11032.4|11031.1|11030.4|278
1646367900000|2022-03-04 04:25:00|11032|11031.4|11033.6|11032.7|11034.3|11033.6|11031.4|11030.6|358
1646368200000|2022-03-04 04:30:00|11033.7|11032.8|11032.7|11032.1|11034.4|11033.6|11032.1|11031.5|277
1646368500000|2022-03-04 04:35:00|11032.6|11032|11036.6|11035.7|11036.7|11035.9|11032.6|11031.9|322
1646368800000|2022-03-04 04:40:00|11036.5|11035.9|11035.1|11034.2|11037.4|11036.5|11034.9|11034.1|415
1646369100000|2022-03-04 04:45:00|11035.2|11034.3|11035|11034.1|11036.1|11035.4|11029.4|11028.5|397
1646369400000|2022-03-04 04:50:00|11034.9|11034|11031.9|11031.3|11035.8|11035.1|11031.8|11031.2|304
1646369700000|2022-03-04 04:55:00|11031.6|11031|11036|11035.1|11036.2|11035.4|11031.5|11030.8|339
1646370000000|2022-03-04 05:00:00|11035.9|11035.3|11038.6|11037.7|11039.1|11038.5|11035.5|11034.8|369
1646370300000|2022-03-04 05:05:00|11038.7|11037.8|11037.4|11036.5|11039.3|11038.6|11036.2|11035.4|314
1646370600000|2022-03-04 05:10:00|11037.3|11036.4|11039.6|11038.7|11039.7|11038.8|11036.2|11035.5|323
1646370900000|2022-03-04 05:15:00|11039.3|11038.6|11038|11037.1|11039.8|11039.1|11037.6|11036.9|269
1646371200000|2022-03-04 05:20:00|11037.6|11037|11034.4|11033.5|11038|11037.4|11034.3|11033.4|307
1646371500000|2022-03-04 05:25:00|11034.2|11033.3|11032.3|11031.7|11034.2|11033.3|11031.4|11030.6|322
1646371800000|2022-03-04 05:30:00|11032.1|11031.5|11029.2|11028.3|11033|11032.2|11029.2|11028.3|271
1646372100000|2022-03-04 05:35:00|11029.1|11028.2|11030.8|11029.9|11031.2|11030.3|11028.7|11027.8|269
1646372400000|2022-03-04 05:40:00|11030.7|11029.8|11030|11029.1|11030.7|11030.1|11028.9|11028|175
1646372700000|2022-03-04 05:45:00|11029.7|11028.8|11025.4|11024.8|11030|11029.1|11024.6|11024|292
1646373000000|2022-03-04 05:50:00|11025.7|11024.7|11025.4|11024.5|11026.7|11025.9|11023.9|11023|281
1646373300000|2022-03-04 05:55:00|11025.3|11024.4|11029.1|11028.2|11029.5|11028.8|11025.3|11024.4|260
1646373600000|2022-03-04 06:00:00|11029.2|11028.3|11030.5|11029.6|11030.8|11029.9|11028.6|11027.9|263
1646373900000|2022-03-04 06:05:00|11030.6|11030|11028.4|11027.5|11032.3|11031.7|11027.4|11026.7|283
1646374200000|2022-03-04 06:10:00|11028.3|11027.7|11027.7|11026.8|11028.6|11028|11025|11024.1|239
1646374500000|2022-03-04 06:15:00|11027.6|11026.7|11028.3|11027.4|11028.5|11027.8|11026.6|11025.9|244
1646374800000|2022-03-04 06:20:00|11028.1|11027.5|11032|11031.4|11032|11031.4|11028.1|11027.4|309
1646375100000|2022-03-04 06:25:00|11031.9|11031.3|11030|11029.1|11032.1|11031.3|11028.5|11027.8|269
1646375400000|2022-03-04 06:30:00|11029.8|11028.9|11026.6|11026|11030.1|11029.2|11025.2|11024.3|301
1646375700000|2022-03-04 06:35:00|11026.7|11025.8|11026.1|11025.5|11027.8|11027.1|11025.6|11025|222
1646376000000|2022-03-04 06:40:00|11026|11025.4|11026.1|11025.2|11027|11026.4|11024.4|11023.6|273
1646376300000|2022-03-04 06:45:00|11026|11025.1|11022.8|11022.2|11026|11025.2|11016.9|11016|353
1646376600000|2022-03-04 06:50:00|11022.7|11022.1|11018.8|11017.9|11024.4|11023.6|11017.4|11016.5|329
1646376900000|2022-03-04 06:55:00|11018.7|11017.8|11015.9|11015|11021.6|11020.8|11015.2|11014.3|406
1646377200000|2022-03-04 07:00:00|11016|11015.1|11019.1|11018.2|11024.3|11023.4|11014.2|11013.5|514
1646377500000|2022-03-04 07:05:00|11019.3|11018.4|11017.5|11016.9|11023|11022.4|11017.3|11016.7|428
1646377800000|2022-03-04 07:10:00|11017.4|11016.8|11015.4|11014.5|11019.5|11018.9|11012.8|11012.1|594
1646378100000|2022-03-04 07:15:00|11015.8|11014.9|11013.5|11012.6|11019.8|11018.9|11012|11011.1|766
1646378400000|2022-03-04 07:20:00|11013.6|11012.7|11010.9|11010|11015|11014.1|11010.7|11009.8|597
1646378700000|2022-03-04 07:25:00|11010.8|11009.9|11014.8|11013.9|11016.9|11015.9|11009.4|11008.5|821
1646379000000|2022-03-04 07:30:00|11014.7|11013.8|11010.6|11009.7|11015.5|11014.4|11009.7|11008.8|870
1646379300000|2022-03-04 07:35:00|11010.7|11009.8|11009.6|11008.7|11012|11011.1|11008.9|11008|576
1646379600000|2022-03-04 07:40:00|11009.8|11008.9|11012.3|11011.4|11012.5|11011.4|11009.1|11008.2|527
1646379900000|2022-03-04 07:45:00|11012.3|11011.4|11012.9|11012.3|11017.3|11016.7|11011.8|11010.9|540
1646380200000|2022-03-04 07:50:00|11012.8|11012.2|11011.2|11010.3|11013.5|11012.7|11009.3|11008.5|546
1646380500000|2022-03-04 07:55:00|11011.3|11010.4|11012.6|11011.7|11014.1|11013.4|11009.9|11009.3|523
1646380800000|2022-03-04 08:00:00|11012.7|11012.1|11012.3|11011.4|11016.4|11015.5|11011.7|11010.9|683
1646381100000|2022-03-04 08:05:00|11012|11011.1|11012|11011.4|11013.4|11012.5|11009.9|11009.3|564
1646381400000|2022-03-04 08:10:00|11012.2|11011.6|11013.1|11012.2|11015.2|11014.5|11010.3|11009.6|570
1646381700000|2022-03-04 08:15:00|11013|11012.1|11010.9|11010|11013|11012.1|11009.9|11009.2|446
1646382000000|2022-03-04 08:20:00|11011|11010.1|11013.5|11012.9|11016.4|11015.5|11009.1|11008.5|615
1646382300000|2022-03-04 08:25:00|11013.4|11012.8|11015|11014.4|11017.6|11016.7|11013.3|11012.6|584
1646382600000|2022-03-04 08:30:00|11015.2|11014.3|11012.9|11012|11016|11015.2|11009.3|11008.4|618
1646382900000|2022-03-04 08:35:00|11012.8|11011.9|11009.7|11008.8|11013.4|11012.5|11009.3|11008.6|588
1646383200000|2022-03-04 08:40:00|11009.5|11008.9|11010.5|11009.6|11011.7|11010.9|11009|11008.2|476
1646383500000|2022-03-04 08:45:00|11010.1|11009.5|11011.3|11010.4|11013.7|11012.8|11008.9|11008.2|405
1646383800000|2022-03-04 08:50:00|11011.1|11010.2|11013|11012.1|11013.1|11012.3|11009.7|11009|392
1646384100000|2022-03-04 08:55:00|11012.9|11012|11012.6|11011.7|11015|11014.1|11011.9|11011|475
1646384400000|2022-03-04 09:00:00|11012.5|11011.6|11017.7|11016.8|11019.1|11018.3|11012.5|11011.6|465
1646384700000|2022-03-04 09:05:00|11017.8|11016.9|11021.2|11020.6|11024.7|11023.9|11017.5|11016.6|531
1646385000000|2022-03-04 09:10:00|11021|11020.1|11020.2|11019.6|11021.1|11020.2|11018.5|11017.9|453
1646385300000|2022-03-04 09:15:00|11020.1|11019.5|11023.6|11022.7|11024.2|11023.5|11020.1|11019.4|419
1646385600000|2022-03-04 09:20:00|11023.5|11022.6|11023|11022.1|11024|11023.1|11020.4|11019.7|514
1646385900000|2022-03-04 09:25:00|11022.9|11022|11021.7|11020.8|11023.6|11022.9|11020.1|11019.4|448
1646386200000|2022-03-04 09:30:00|11021.8|11020.9|11018.4|11017.8|11022.1|11021.4|11018.1|11017.4|453
1646386500000|2022-03-04 09:35:00|11018.5|11017.9|11017|11016.1|11019|11018.2|11016.2|11015.4|328
1646386800000|2022-03-04 09:40:00|11017.1|11016.2|11017.7|11017.1|11018.4|11017.7|11013.6|11012.7|487
1646387100000|2022-03-04 09:45:00|11017.6|11017|11016.1|11015.2|11018.5|11017.7|11014.9|11014|424
1646387400000|2022-03-04 09:50:00|11016.2|11015.3|11022.8|11021.9|11023.9|11023.3|11015.9|11015|429
1646387700000|2022-03-04 09:55:00|11022.7|11021.8|11014.6|11013.7|11024.6|11023.9|11014.4|11013.5|451
1646388000000|2022-03-04 10:00:00|11014.7|11013.8|11014.4|11013.5|11016.4|11015.6|11011.8|11011|509
1646388300000|2022-03-04 10:05:00|11014|11013.4|11004|11003.1|11014.7|11014|11003.7|11003|584
1646388600000|2022-03-04 10:10:00|11003.9|11003|11009.6|11009|11012.2|11011.4|11001.5|11000.6|637
1646388900000|2022-03-04 10:15:00|11009.7|11009.1|11013.6|11012.7|11016.2|11015.3|11006.5|11005.6|586
1646389200000|2022-03-04 10:20:00|11013.7|11012.8|11018.7|11017.8|11020.3|11019.4|11012.6|11011.9|584
1646389500000|2022-03-04 10:25:00|11018.6|11018|11015.1|11014.2|11019|11018.3|11013.9|11013|536
1646389800000|2022-03-04 10:30:00|11014.9|11014.3|11006.7|11005.8|11014.9|11014.3|11006.6|11005.8|619
1646390100000|2022-03-04 10:35:00|11006.5|11005.9|11004.6|11003.7|11007.4|11006.8|11003|11002.4|529
1646390400000|2022-03-04 10:40:00|11005|11004.1|11006.2|11005.3|11006.4|11005.7|11001.8|11000.9|454
1646390700000|2022-03-04 10:45:00|11006.3|11005.4|11003.1|11002.5|11006.3|11005.6|11002.1|11001.5|366
1646391000000|2022-03-04 10:50:00|11003.2|11002.6|11001.7|11001.1|11003.4|11002.8|11001.4|11000.8|366
1646391300000|2022-03-04 10:55:00|11001.6|11001|11001.7|11000.8|11005.3|11004.5|11000.4|10999.5|457
1646391600000|2022-03-04 11:00:00|11001.6|11000.7|11002.7|11001.8|11006.9|11005.9|10999.2|10998.3|1009
1646391900000|2022-03-04 11:05:00|11002.6|11001.7|11002.9|11002|11007.1|11006.2|10999.6|10998.7|878
1646392200000|2022-03-04 11:10:00|11003|11002.1|10993.4|10992.5|11003|11002.1|10988.9|10987.9|1049
1646392500000|2022-03-04 11:15:00|10993.2|10992.3|10987.8|10986.9|10994.1|10993.2|10981.8|10980.7|984
1646392800000|2022-03-04 11:20:00|10987.9|10987|10984.2|10983.3|10989.5|10988.5|10981.2|10980.2|931
1646393100000|2022-03-04 11:25:00|10984.3|10983.4|10984.6|10983.7|10988.6|10987.7|10983.5|10982.5|691
1646393400000|2022-03-04 11:30:00|10984.7|10983.8|10981.3|10980.4|10986|10984.6|10980.7|10979.7|704
1646393700000|2022-03-04 11:35:00|10981.2|10980.3|10976.8|10975.9|10983.2|10982.3|10976.7|10975.8|667
1646394000000|2022-03-04 11:40:00|10976.7|10975.8|10977.3|10976.4|10979.5|10978.6|10974.2|10973.3|748
1646394300000|2022-03-04 11:45:00|10977.3|10976.4|10976.2|10975.6|10979.9|10979.2|10975.8|10974.9|431
1646394600000|2022-03-04 11:50:00|10976.4|10975.5|10981|10980.1|10983|10982.1|10976.2|10975.4|489
1646394900000|2022-03-04 11:55:00|10981.1|10980.5|10976.1|10975.2|10981.4|10980.6|10973.4|10972.8|581
1646395200000|2022-03-04 12:00:00|10975.8|10975.1|10981.4|10980.5|10982.5|10981.6|10975.5|10974.9|565
1646395500000|2022-03-04 12:05:00|10980.9|10980.3|10973.6|10973|10981.7|10981|10972.7|10972|583
1646395800000|2022-03-04 12:10:00|10973.7|10972.8|10971.3|10970.4|10973.8|10973.1|10966.9|10966|568
1646396100000|2022-03-04 12:15:00|10970.9|10970|10969.4|10968.5|10971.7|10970.9|10965.8|10965|532
1646396400000|2022-03-04 12:20:00|10969.6|10969|10967|10966.1|10970.3|10969.4|10962.9|10962|491
1646396700000|2022-03-04 12:25:00|10966.9|10966.3|10965.4|10964.8|10967.4|10966.7|10964.4|10963.8|387
1646397000000|2022-03-04 12:30:00|10965.6|10964.7|10965.6|10964.5|10966.9|10966|10962.4|10961.5|517
1646397300000|2022-03-04 12:35:00|10965.5|10964.6|10959.4|10958.5|10967.4|10966.6|10958.7|10957.7|794
1646397600000|2022-03-04 12:40:00|10959.5|10958.6|10959.1|10958.2|10961|10960.3|10957.4|10956.5|674
1646397900000|2022-03-04 12:45:00|10959.2|10958.3|10956.1|10955.2|10961.1|10960.1|10955.5|10954.6|784
1646398200000|2022-03-04 12:50:00|10955.9|10955|10952.1|10951.2|10956.1|10955.2|10947.7|10946.8|864
1646398500000|2022-03-04 12:55:00|10951.9|10951|10937.8|10936.9|10951.9|10951|10935|10933.7|1291
1646398800000|2022-03-04 13:00:00|10937.6|10937|10941.5|10940.6|10945.2|10944.4|10937.6|10937|648
1646399100000|2022-03-04 13:05:00|10941.6|10940.7|10929.2|10928.3|10942.3|10941.5|10929.2|10928.3|595
1646399400000|2022-03-04 13:10:00|10929.3|10928.4|10929.4|10928.8|10930.7|10929.9|10924.7|10923.8|724
1646399700000|2022-03-04 13:15:00|10929.6|10928.7|10928.9|10928|10935.7|10934.8|10927.8|10926.9|993
1646400000000|2022-03-04 13:20:00|10929|10928.1|10927.4|10926.5|10934.4|10933.2|10926.8|10925.7|904
1646400300000|2022-03-04 13:25:00|10927.3|10926.4|10936.7|10931.6|10939.8|10938.3|10926|10925|1332
1646400600000|2022-03-04 13:30:00|10937.2|10931.6|10937.2|10936.3|10945.7|10942.6|10929.9|10925.5|1465
1646400900000|2022-03-04 13:35:00|10937.3|10936.4|10918.4|10917.8|10937.5|10936.6|10912.3|10911.4|1524
1646401200000|2022-03-04 13:40:00|10918.6|10917.7|10908.3|10907.4|10918.9|10918|10900.8|10899.9|1321
1646401500000|2022-03-04 13:45:00|10908.4|10907.5|10900.8|10899.9|10909.7|10908.8|10900.2|10899.3|1185
1646401800000|2022-03-04 13:50:00|10900.7|10899.8|10897.9|10897|10902.9|10902|10886.2|10885.3|1392
1646402100000|2022-03-04 13:55:00|10897.8|10896.9|10909.4|10908.5|10912.7|10911.8|10895.7|10894.8|1256
1646402400000|2022-03-04 14:00:00|10909.5|10908.6|10910.7|10909.8|10915.7|10914.8|10905.6|10904.8|1126
1646402700000|2022-03-04 14:05:00|10910.5|10909.6|10914|10913.1|10914.6|10913.7|10903.7|10902.8|1026
1646403000000|2022-03-04 14:10:00|10914.1|10913.2|10919.8|10918.9|10925|10924.1|10914.1|10913.2|1182
1646403300000|2022-03-04 14:15:00|10919.9|10919|10922.3|10921.4|10928.6|10927.8|10918|10917.1|1185
1646403600000|2022-03-04 14:20:00|10922|10921.1|10916.7|10915.8|10923.1|10922.2|10913.1|10912.2|986
1646403900000|2022-03-04 14:25:00|10916.8|10916.2|10911.8|10910.9|10916.9|10916.2|10906.4|10905.6|811
1646404200000|2022-03-04 14:30:00|10911.8|10910.9|10918.5|10917.2|10920.4|10919.2|10907.5|10906.6|1438
1646404500000|2022-03-04 14:35:00|10918.4|10917|10921.8|10920.9|10925.1|10924.1|10915.9|10914.9|1126
1646404800000|2022-03-04 14:40:00|10922|10921.1|10915.8|10914.9|10922.1|10921.2|10912.1|10911.2|1218
1646405100000|2022-03-04 14:45:00|10916|10915.1|10906.6|10905.7|10916.8|10915.9|10897.5|10896.6|1549
1646405400000|2022-03-04 14:50:00|10906.5|10905.6|10900.9|10900|10911.4|10910.5|10896.6|10895.6|1253
1646405700000|2022-03-04 14:55:00|10901.2|10900.3|10909.2|10908.3|10910|10909.1|10899.7|10898.7|1116
1646406000000|2022-03-04 15:00:00|10909.3|10908.4|10910.8|10909.9|10913.8|10913.2|10907.4|10906.8|846
1646406300000|2022-03-04 15:05:00|10910.9|10910|10910.4|10909.5|10913.9|10913.2|10908.2|10907.6|707
1646406600000|2022-03-04 15:10:00|10910.3|10909.4|10906.3|10905.7|10911.4|10910.7|10904.5|10903.9|681
1646406900000|2022-03-04 15:15:00|10906.4|10905.5|10913.4|10912.5|10915.2|10914.5|10903.6|10902.8|805
1646407200000|2022-03-04 15:20:00|10913.6|10912.7|10911.2|10910.3|10915.5|10914.9|10910.1|10909.5|628
1646407500000|2022-03-04 15:25:00|10911|10910.1|10912.2|10911.6|10913.2|10912.6|10909.3|10908.5|720
1646407800000|2022-03-04 15:30:00|10912.4|10911.5|10910.3|10909.4|10913.2|10912.6|10907.3|10906.6|662
1646408100000|2022-03-04 15:35:00|10910.2|10909.3|10908|10907.1|10911.4|10910.7|10906.8|10906.2|502
1646408400000|2022-03-04 15:40:00|10907.5|10906.9|10903.4|10902.5|10909|10908.4|10902.7|10901.8|571
1646408700000|2022-03-04 15:45:00|10903.7|10902.8|10904|10903.1|10908|10907.1|10901.8|10900.9|969
1646409000000|2022-03-04 15:50:00|10903.9|10903|10920.7|10919.8|10924.6|10923.5|10903.6|10902.7|1264
1646409300000|2022-03-04 15:55:00|10920.5|10919.6|10919.4|10918.5|10921.2|10920.3|10914.2|10913.3|1200
1646409600000|2022-03-04 16:00:00|10919.7|10918.8|10917.5|10916.6|10923.3|10922.4|10914.6|10913.6|1076
1646409900000|2022-03-04 16:05:00|10917.4|10916.5|10917.3|10916.4|10920.5|10919.6|10915.5|10914.6|900
1646410200000|2022-03-04 16:10:00|10917.4|10916.5|10919.4|10918.5|10920.7|10919.8|10916.8|10915.8|679
1646410500000|2022-03-04 16:15:00|10919.2|10918.6|10916|10915.1|10920.7|10919.8|10915.8|10915|587
1646410800000|2022-03-04 16:20:00|10915.8|10915.2|10915.2|10914.3|10917|10916.1|10913.4|10912.5|562
1646411100000|2022-03-04 16:25:00|10914.9|10914.4|10918.7|10917.8|10919.9|10919|10913.5|10912.7|695
1646411400000|2022-03-04 16:30:00|10918.8|10917.9|10911.7|10910.8|10918.8|10917.9|10909.2|10908.5|659
1646411700000|2022-03-04 16:35:00|10911.9|10911|10918.4|10917.5|10920.3|10919.4|10908.7|10908|709
1646412000000|2022-03-04 16:40:00|10918.3|10917.4|10918.8|10917.9|10920.6|10919.9|10916.6|10915.9|555
1646412300000|2022-03-04 16:45:00|10918.9|10918|10916.2|10915.3|10918.9|10918|10914.7|10913.6|915
1646412600000|2022-03-04 16:50:00|10916.1|10915.2|10918.6|10917.7|10919.6|10918.7|10912.6|10911.5|924
1646412900000|2022-03-04 16:55:00|10918.5|10917.6|10908.9|10908|10919.1|10918.2|10908.9|10907.7|1086
1646413200000|2022-03-04 17:00:00|10908.9|10908|10912.7|10911.8|10913.7|10913|10908.4|10907.6|630
1646413500000|2022-03-04 17:05:00|10911.8|10911.2|10914.8|10913.9|10918.5|10917.6|10910.2|10909.5|547
1646413800000|2022-03-04 17:10:00|10914.5|10914|10918.1|10917.2|10918.2|10917.5|10912.2|10911.5|505
1646414100000|2022-03-04 17:15:00|10918|10917.1|10918.8|10918.2|10923.7|10922.9|10916.9|10916.3|715
1646414400000|2022-03-04 17:20:00|10919.3|10918.4|10918.1|10917.2|10920.2|10919.3|10915.4|10914.5|630
1646414700000|2022-03-04 17:25:00|10918|10917.1|10923.4|10922.8|10924.2|10923.4|10916.4|10915.6|571
1646415000000|2022-03-04 17:30:00|10923.3|10922.7|10920.6|10919.7|10924.6|10923.9|10918.8|10918|607
1646415300000|2022-03-04 17:35:00|10920.5|10919.9|10925.5|10924.6|10925.7|10925|10920.2|10919.4|551
1646415600000|2022-03-04 17:40:00|10926|10925.4|10920.2|10919.3|10926.5|10925.6|10919|10918.1|561
1646415900000|2022-03-04 17:45:00|10920.3|10919.4|10918.4|10917.5|10922.2|10921.3|10916.2|10915.3|647
1646416200000|2022-03-04 17:50:00|10918.6|10917.2|10921.4|10920.3|10923.7|10922.5|10917.1|10916.1|828
1646416500000|2022-03-04 17:55:00|10921.3|10920.4|10926.3|10925.4|10926.9|10925.9|10920.9|10919.9|802
1646416800000|2022-03-04 18:00:00|10926.5|10925.6|10922.8|10921.9|10928.7|10927.8|10922|10921.1|570
1646417100000|2022-03-04 18:05:00|10923|10922.4|10932.1|10931.2|10932.2|10931.5|10922.4|10921.8|508
1646417400000|2022-03-04 18:10:00|10931.9|10931.3|10928.3|10927.4|10932|10931.4|10927.5|10926.8|445
1646417700000|2022-03-04 18:15:00|10927.9|10927|10927.6|10926.7|10930.6|10929.8|10927|10926.4|405
1646418000000|2022-03-04 18:20:00|10927.5|10926.6|10926.3|10925.4|10930.1|10929.4|10926.3|10925.4|287
1646418300000|2022-03-04 18:25:00|10926.4|10925.5|10928.3|10927.4|10928.3|10927.4|10923.6|10923|332
1646418600000|2022-03-04 18:30:00|10928.1|10927.2|10928.9|10928|10930.2|10929.3|10926.7|10925.8|335
1646418900000|2022-03-04 18:35:00|10928.8|10927.9|10929.9|10929|10931.7|10930.8|10927|10926.2|347
1646419200000|2022-03-04 18:40:00|10929.8|10928.9|10926.6|10925.7|10930.1|10929.3|10924.4|10923.2|391
1646419500000|2022-03-04 18:45:00|10926.5|10925.9|10929.5|10928.9|10930.8|10930.1|10925.6|10925|346
1646419800000|2022-03-04 18:50:00|10929.6|10929|10933.8|10932.9|10933.8|10933|10929.5|10928.8|338
1646420100000|2022-03-04 18:55:00|10933.6|10933|10933.7|10933.1|10933.8|10933.2|10931.2|10930.5|383
1646420400000|2022-03-04 19:00:00|10933.8|10933.2|10927.2|10926.3|10935.1|10934.3|10926.6|10925.7|536
1646420700000|2022-03-04 19:05:00|10927.3|10926.4|10931.2|10930.3|10932.3|10931.4|10927|10926.3|351
1646421000000|2022-03-04 19:10:00|10931.3|10930.4|10928.4|10927.8|10931.3|10930.4|10927.7|10926.9|342
1646421300000|2022-03-04 19:15:00|10928.5|10927.9|10925.8|10924.9|10928.9|10928.1|10924.8|10924|355
1646421600000|2022-03-04 19:20:00|10926|10925.4|10929.7|10929.1|10930.1|10929.5|10926|10925.2|322
1646421900000|2022-03-04 19:25:00|10929.9|10929|10933.6|10932.7|10933.9|10933|10929.8|10928.9|373
1646422200000|2022-03-04 19:30:00|10933.6|10932.7|10937|10936.1|10937.4|10936.6|10932.5|10931.6|469
1646422500000|2022-03-04 19:35:00|10936.8|10935.9|10932.2|10931.3|10937|10935.9|10931.1|10930|652
1646422800000|2022-03-04 19:40:00|10932.1|10931.2|10927.4|10926.1|10932.9|10931.8|10927.1|10926.1|687
1646423100000|2022-03-04 19:45:00|10927.1|10926.2|10924.8|10924.2|10927.5|10926.6|10923.6|10922.7|529
1646423400000|2022-03-04 19:50:00|10925|10924.1|10920.5|10919.9|10927.9|10927.1|10920.4|10919.5|478
1646423700000|2022-03-04 19:55:00|10920.6|10920|10913.6|10912.7|10920.6|10920|10910.2|10909.6|579
1646424000000|2022-03-04 20:00:00|10914|10913.1|10917.7|10916.8|10920.5|10919.7|10913.2|10912.6|618
1646424300000|2022-03-04 20:05:00|10917.8|10916.9|10919.2|10918.3|10921.1|10920.4|10916.1|10915.2|548
1646424600000|2022-03-04 20:10:00|10919.3|10918.4|10914.7|10914.1|10919.3|10918.7|10914|10913.1|569
1646424900000|2022-03-04 20:15:00|10914.9|10914.3|10915.2|10914.3|10918.6|10917.8|10914.6|10913.9|511
1646425200000|2022-03-04 20:20:00|10915.3|10914.4|10920.5|10919.9|10920.6|10919.9|10915.1|10914.3|407
1646425500000|2022-03-04 20:25:00|10920.4|10919.8|10924.8|10923.9|10926.4|10925.8|10919.4|10918.8|470
1646425800000|2022-03-04 20:30:00|10924.7|10924.1|10922.7|10922.1|10926.4|10925.8|10922.7|10922.1|387
1646426100000|2022-03-04 20:35:00|10922.6|10922|10923.9|10923|10924.5|10923.7|10922|10921.1|437
1646426400000|2022-03-04 20:40:00|10923.8|10922.9|10926|10925.1|10928.2|10927.5|10923.4|10922.8|385
1646426700000|2022-03-04 20:45:00|10925.5|10924.9|10920.7|10920.1|10928.1|10927.5|10920.6|10920|471
1646427000000|2022-03-04 20:50:00|10920.6|10920|10923.4|10922.8|10925.9|10925.3|10920.4|10919.7|538
1646427300000|2022-03-04 20:55:00|10923.3|10922.7|10934.8|10933.9|10936.6|10935.9|10923.2|10922.6|687
1646427600000|2022-03-04 21:00:00|10934.9|10934|10934.5|10933.3|10935.1|10934.1|10932.1|10930.8|499
1646427900000|2022-03-04 21:05:00|10934.4|10933.5|10931.6|10930.4|10935.5|10934.6|10931.2|10930.2|312
1646428200000|2022-03-04 21:10:00|10931.5|10930.6|10932|10930.9|10932.4|10931.4|10930.9|10930|262
1646428500000|2022-03-04 21:15:00|10931.9|10931|10932|10931.1|10933.6|10932.7|10931.8|10930.9|181
1646428800000|2022-03-04 21:20:00|10932.3|10931.4|10928.4|10927.5|10932.3|10931.5|10927.5|10926.6|260
1646429100000|2022-03-04 21:25:00|10928.8|10927.9|10929.6|10928.7|10930.4|10929.5|10928.3|10927.4|203
1646429400000|2022-03-04 21:30:00|10929.9|10928.4|10926.9|10926|10930.5|10928.7|10926.8|10925.2|371
1646429700000|2022-03-04 21:35:00|10927|10926.1|10932.3|10930.8|10933|10931.1|10926.1|10924.4|373
1646430000000|2022-03-04 21:40:00|10932.4|10930.6|10936.7|10935|10937.7|10935.8|10932.2|10930.2|686
1646430300000|2022-03-04 21:45:00|10937|10934.8|10939.8|10937.3|10941.5|10939.7|10935.8|10933.7|803
1646430600000|2022-03-04 21:50:00|10939.9|10937.1|10932.8|10929.2|10940.3|10938|10932.1|10928.3|848
1646430900000|2022-03-04 21:55:00|10932.7|10929.3|10933.5|10927.5|10941.9|10935.9|10930.5|10926.5|725
1646600400000|2022-03-06 21:00:00|10930.5|10918.5|10934|10922|10940.4|10928.4|10927.4|10915.4|105
1646600700000|2022-03-06 21:05:00|10931.1|10919.1|10930.8|10918.8|10934.8|10924|10922.9|10910.9|64
1646601000000|2022-03-06 21:10:00|10929.2|10917.2|10928.9|10916.9|10934.1|10922.1|10927.9|10915.9|59
1646601300000|2022-03-06 21:15:00|10929.8|10917.8|10931.4|10921.1|10934.1|10922.1|10926.9|10914.9|55
1646601600000|2022-03-06 21:20:00|10931.7|10921.3|10927.3|10915.3|10933.3|10921.3|10927.3|10915.3|42
1646601900000|2022-03-06 21:25:00|10933.3|10921.3|10932.4|10920.4|10933.8|10923.2|10928.4|10916.4|46
1646602200000|2022-03-06 21:30:00|10933.5|10921.5|10929.4|10922.1|10933.6|10923.6|10927.5|10916.3|80
1646602500000|2022-03-06 21:35:00|10930.2|10923.1|10934.2|10923.3|10934.2|10925.5|10929.6|10920|36
1646602800000|2022-03-06 21:40:00|10932.2|10919.1|10928|10916|10933.6|10921.6|10927.9|10915.9|40
1646603100000|2022-03-06 21:45:00|10930.6|10918.6|10933.6|10921.6|10933.6|10921.6|10927.9|10915.9|32
1646603400000|2022-03-06 21:50:00|10932.1|10920.1|10932.3|10920.3|10933.6|10921.6|10923.9|10913.5|85
1646603700000|2022-03-06 21:55:00|10931.5|10919.5|10931.2|10919.2|10933.6|10921.6|10929.2|10917.3|45
1646604000000|2022-03-06 22:00:00|10930.9|10918.9|10932.1|10926.1|10935|10926.9|10929.5|10918.3|126
1646604300000|2022-03-06 22:05:00|10931.8|10925.8|10930.5|10924.5|10933.6|10928.4|10928.9|10922.9|142
1646604600000|2022-03-06 22:10:00|10930.1|10924.1|10931|10925|10931.7|10926.3|10928.2|10922.6|89
1646604900000|2022-03-06 22:15:00|10928.9|10925.5|10929.7|10925.6|10931.9|10927.6|10927.6|10923|176
1646605200000|2022-03-06 22:20:00|10929.6|10925.9|10929.3|10925.4|10930.4|10927.5|10929.2|10924.9|133
1646605500000|2022-03-06 22:25:00|10929.6|10926.3|10929.3|10923.3|10930.4|10928|10928.3|10922.3|170
1646605800000|2022-03-06 22:30:00|10929.6|10923.6|10930.7|10925.8|10931.5|10927.1|10927.5|10921.5|418
1646606100000|2022-03-06 22:35:00|10930.9|10925.5|10929.6|10925.3|10931.3|10927.5|10927.2|10923.4|426
1646606400000|2022-03-06 22:40:00|10929.8|10925.1|10929.2|10925.3|10930.4|10926.9|10928.9|10924.3|196
1646606700000|2022-03-06 22:45:00|10929.1|10926|10927.8|10922.8|10929.6|10926|10927|10922.1|325
1646607000000|2022-03-06 22:50:00|10927.9|10922.9|10928.8|10923.9|10930.1|10924.5|10927.2|10922.4|362
1646607300000|2022-03-06 22:55:00|10928.9|10923.7|10928.1|10924.3|10929.8|10924.3|10924.2|10919.9|386
1646607600000|2022-03-06 23:00:00|10928.7|10923.6|10895.8|10890.6|10928.9|10923.7|10895.5|10890.1|1425
1646607900000|2022-03-06 23:05:00|10895.7|10890.7|10877.5|10871.6|10895.7|10891|10876.6|10870.7|1348
1646608200000|2022-03-06 23:10:00|10877.3|10871.8|10881.5|10875.5|10881.6|10875.6|10870.6|10865|1308
1646608500000|2022-03-06 23:15:00|10881.7|10875.7|10878.5|10876.9|10885.5|10883.7|10877.7|10875|1627
1646608800000|2022-03-06 23:20:00|10878.3|10877.1|10865.1|10863.2|10878.9|10877.1|10864.6|10862.8|1654
1646609100000|2022-03-06 23:25:00|10865.4|10863.4|10878.1|10877|10880|10878.5|10865.2|10863.4|1291
1646609400000|2022-03-06 23:30:00|10878.7|10877.1|10880|10878.3|10883.8|10882.7|10875.6|10873.7|1191
1646609700000|2022-03-06 23:35:00|10879.7|10878|10883.7|10882.2|10883.9|10882.6|10876.3|10874.6|961
1646610000000|2022-03-06 23:40:00|10883.6|10882.3|10876.9|10876|10883.9|10882.8|10875.7|10874.7|843
1646610300000|2022-03-06 23:45:00|10877.1|10875.9|10873.9|10872.5|10880.1|10878.9|10869.5|10868.2|897
1646610600000|2022-03-06 23:50:00|10874.2|10872.3|10866.8|10865|10874.5|10872.8|10865.4|10864|853
1646610900000|2022-03-06 23:55:00|10866.9|10865.1|10874.3|10873.1|10874.4|10873.2|10866.2|10865|938
1646611200000|2022-03-07 00:00:00|10874|10873|10882.7|10881.3|10882.8|10881.7|10871.5|10870.3|1099
1646611500000|2022-03-07 00:05:00|10882.5|10881.5|10884.5|10883.6|10884.9|10883.7|10881.3|10880.4|762
1646611800000|2022-03-07 00:10:00|10884.4|10883.5|10881.6|10880.7|10885.1|10884.2|10879.8|10878.9|696
1646612100000|2022-03-07 00:15:00|10881.9|10881|10883.6|10882.7|10885|10884|10880.2|10879.3|665
1646612400000|2022-03-07 00:20:00|10883.7|10882.8|10877.9|10877|10884.9|10883.9|10875.8|10874.8|636
1646612700000|2022-03-07 00:25:00|10877.7|10876.8|10872.7|10871.8|10877.7|10876.8|10872.1|10871|661
1646613000000|2022-03-07 00:30:00|10872.9|10872|10878.8|10877.9|10879.5|10878.5|10872.6|10871.7|578
1646613300000|2022-03-07 00:35:00|10878.7|10877.8|10879.9|10879|10880.6|10879.6|10877.2|10876.2|514
1646613600000|2022-03-07 00:40:00|10879.8|10878.9|10874.7|10873.8|10880.4|10879.5|10873.8|10872.9|407
1646613900000|2022-03-07 00:45:00|10874.8|10873.9|10877.3|10876.4|10877.8|10876.9|10873.2|10872.2|507
1646614200000|2022-03-07 00:50:00|10877.2|10876.3|10869.7|10868.4|10877.5|10876.5|10867.2|10866.3|615
1646614500000|2022-03-07 00:55:00|10869.5|10868.6|10863|10862.1|10869.9|10868.9|10862.9|10861.9|659
1646614800000|2022-03-07 01:00:00|10862.8|10861.9|10853.9|10852.8|10867|10866|10852|10850.9|1207
1646615100000|2022-03-07 01:05:00|10853.8|10852.9|10851.4|10850.5|10855.3|10854.4|10850.8|10849.9|892
1646615400000|2022-03-07 01:10:00|10851.8|10850.9|10857.2|10856|10857.5|10856.4|10850.7|10849.8|906
1646615700000|2022-03-07 01:15:00|10857.3|10856.1|10841.7|10840.8|10857.3|10856.2|10839.7|10838.5|1219
1646616000000|2022-03-07 01:20:00|10841.8|10840.7|10831.4|10830.2|10844.5|10843.4|10822.2|10820.5|1698
1646616300000|2022-03-07 01:25:00|10831.3|10830.4|10831|10829.7|10837.1|10836.1|10828.6|10827.7|1647
1646616600000|2022-03-07 01:30:00|10830.9|10829.6|10843.2|10842|10849.1|10847.8|10830.8|10829.5|1667
1646616900000|2022-03-07 01:35:00|10843.1|10842.1|10842.3|10841.4|10847.4|10846.3|10838.8|10837.7|1592
1646617200000|2022-03-07 01:40:00|10841.9|10841|10838.6|10837.7|10842.8|10841.8|10835.1|10834.2|1192
1646617500000|2022-03-07 01:45:00|10838.7|10837.5|10837.3|10836.4|10842.2|10841|10834.8|10833.7|1696
1646617800000|2022-03-07 01:50:00|10837.2|10836.3|10834.9|10834|10837.2|10836.3|10828.6|10827.5|1273
1646618100000|2022-03-07 01:55:00|10834.8|10833.9|10844|10843.1|10845.1|10844.1|10834.8|10833.9|1016
1646618400000|2022-03-07 02:00:00|10843.9|10843|10842.8|10841.9|10844.5|10843.2|10838.1|10837.2|1006
1646618700000|2022-03-07 02:05:00|10842.5|10841.6|10843.7|10842.8|10844.3|10843.3|10840.6|10839.5|815
1646619000000|2022-03-07 02:10:00|10843.8|10842.9|10847.9|10847|10851.6|10850.7|10841.2|10840.1|841
1646619300000|2022-03-07 02:15:00|10848.3|10847.4|10849.6|10848.7|10854.1|10853.1|10848.3|10847.3|863
1646619600000|2022-03-07 02:20:00|10849.7|10848.8|10842.3|10841.4|10850.6|10849.7|10842.3|10841.4|667
1646619900000|2022-03-07 02:25:00|10842.4|10841.5|10846|10845.1|10849.1|10848|10842.4|10841.5|854
1646620200000|2022-03-07 02:30:00|10846.1|10845.2|10850.9|10850|10854.3|10853.4|10844.3|10843.4|959
1646620500000|2022-03-07 02:35:00|10850.8|10849.8|10849.5|10848.6|10852.8|10851.8|10848.3|10847.3|646
1646620800000|2022-03-07 02:40:00|10849.6|10848.7|10845.1|10844.2|10849.7|10848.7|10842|10841.1|652
1646621100000|2022-03-07 02:45:00|10845|10844.1|10840.5|10839.2|10848.7|10847.8|10836.3|10835.3|902
1646621400000|2022-03-07 02:50:00|10840.6|10839.3|10843.6|10842.7|10845.7|10844.8|10839.4|10838.5|811
1646621700000|2022-03-07 02:55:00|10843.5|10842.6|10846.2|10845|10846.6|10845.5|10839.8|10838.9|656
1646622000000|2022-03-07 03:00:00|10846.3|10845.3|10846.3|10845.4|10846.9|10846|10841.4|10840.4|685
1646622300000|2022-03-07 03:05:00|10846.4|10845.5|10847.6|10846.7|10850|10849.1|10843.6|10842.7|503
1646622600000|2022-03-07 03:10:00|10847.5|10846.6|10849.8|10848.9|10850|10849.1|10846.5|10845.6|456
1646622900000|2022-03-07 03:15:00|10849.7|10848.8|10852|10851.1|10853.9|10852.9|10849.7|10848.8|551
1646623200000|2022-03-07 03:20:00|10851.9|10851|10859.1|10858.2|10860.2|10859.2|10851.9|10851|779
1646623500000|2022-03-07 03:25:00|10859.2|10858.3|10874|10873.1|10887.1|10885.6|10857.2|10856.3|1390
1646623800000|2022-03-07 03:30:00|10873.9|10873|10869.4|10868.5|10876.3|10875.4|10869.2|10868.2|1074
1646624100000|2022-03-07 03:35:00|10869.5|10868.6|10871|10870.1|10871.5|10870.6|10866.9|10865.9|809
1646624400000|2022-03-07 03:40:00|10871.1|10870.2|10868.1|10867.2|10875.2|10874.3|10867.2|10866.3|805
1646624700000|2022-03-07 03:45:00|10868.2|10867.3|10871.2|10870.3|10873.5|10872.2|10868.1|10867.1|710
1646625000000|2022-03-07 03:50:00|10871.1|10870.2|10872.7|10871.8|10874.9|10874|10869.7|10868.6|606
1646625300000|2022-03-07 03:55:00|10872.6|10871.7|10871.6|10870.7|10873.1|10872.2|10868.1|10867|574
1646625600000|2022-03-07 04:00:00|10871.7|10870.8|10869.4|10868.5|10875.3|10874.4|10868.6|10867.7|740
1646625900000|2022-03-07 04:05:00|10869.5|10868.6|10870.5|10869.6|10873.2|10872.1|10869.5|10868.6|559
1646626200000|2022-03-07 04:10:00|10870.3|10869.4|10868.6|10867.7|10870.5|10869.6|10866.8|10865.9|532
1646626500000|2022-03-07 04:15:00|10869.1|10868.2|10867.5|10866.6|10870.2|10869.3|10867.3|10866.4|346
1646626800000|2022-03-07 04:20:00|10867.4|10866.5|10864.9|10864|10868.4|10867.5|10864.5|10863.6|478
1646627100000|2022-03-07 04:25:00|10865|10864.1|10864.9|10864|10866.4|10865.5|10863.4|10862.4|493
1646627400000|2022-03-07 04:30:00|10865|10864.1|10866.8|10866.2|10867.8|10867.1|10864.4|10863.5|380
1646627700000|2022-03-07 04:35:00|10866.9|10866|10865.7|10864.8|10867.9|10867.1|10865.2|10864.3|344
1646628000000|2022-03-07 04:40:00|10865.5|10864.6|10865.4|10864.5|10867|10866.1|10864.5|10863.6|237
1646628300000|2022-03-07 04:45:00|10865.6|10864.7|10868.4|10867.5|10870.5|10869.6|10864.2|10863.3|474
1646628600000|2022-03-07 04:50:00|10868.6|10867.7|10870.7|10869.8|10871|10870.1|10867.6|10866.7|410
1646628900000|2022-03-07 04:55:00|10870.8|10869.9|10880.1|10879.2|10880.6|10879.7|10870.8|10869.9|634
1646629200000|2022-03-07 05:00:00|10880|10879.1|10878.2|10877.3|10880.5|10879.6|10877.6|10876.7|293
1646629500000|2022-03-07 05:05:00|10878.1|10877.2|10874.3|10873.4|10878.1|10877.2|10873.9|10873|439
1646629800000|2022-03-07 05:10:00|10874.2|10873.3|10874.8|10873.9|10876.9|10876|10871.5|10870.6|588
1646630100000|2022-03-07 05:15:00|10875.2|10874.3|10884.3|10883.4|10887.9|10887|10875.2|10874.3|898
1646630400000|2022-03-07 05:20:00|10884.1|10883.2|10879.7|10878.8|10887.2|10886.3|10879|10878.1|767
1646630700000|2022-03-07 05:25:00|10879.8|10878.9|10876.2|10875.3|10880.4|10879.4|10874.9|10874|560
1646631000000|2022-03-07 05:30:00|10875.8|10874.9|10872.3|10871.4|10877.3|10876.4|10872.2|10871.3|578
1646631300000|2022-03-07 05:35:00|10872.2|10871.3|10873.7|10872.8|10874.8|10873.7|10867.3|10866.2|755
1646631600000|2022-03-07 05:40:00|10873.6|10872.5|10869.7|10868.8|10874.4|10873.5|10867.1|10866.1|630
1646631900000|2022-03-07 05:45:00|10869.8|10868.9|10871.6|10870.7|10874.6|10873.7|10869.6|10868.7|587
1646632200000|2022-03-07 05:50:00|10871.7|10870.8|10875|10874.1|10875|10874.1|10871.6|10870.7|393
1646632500000|2022-03-07 05:55:00|10874.9|10874|10877.4|10876.5|10881.4|10880.2|10874.4|10873.5|767
1646632800000|2022-03-07 06:00:00|10877.5|10876.6|10880.3|10879.4|10882|10881.3|10875.9|10875.2|567
1646633100000|2022-03-07 06:05:00|10880.4|10879.5|10885.8|10884.9|10886.1|10885.4|10879.1|10878.2|549
1646633400000|2022-03-07 06:10:00|10886|10885.1|10881.4|10880.5|10887.7|10886.9|10881.4|10880.5|494
1646633700000|2022-03-07 06:15:00|10881.5|10880.6|10882.9|10882|10883.1|10882.3|10880.5|10879.6|815
1646634000000|2022-03-07 06:20:00|10882.8|10881.9|10880.8|10879.9|10885.4|10884.8|10880.4|10879.3|689
1646634300000|2022-03-07 06:25:00|10880.9|10880|10888|10887.1|10890|10889.1|10879.5|10878.6|697
1646634600000|2022-03-07 06:30:00|10888.1|10887.2|10880.4|10879.5|10888.1|10887.2|10880.2|10879.2|734
1646634900000|2022-03-07 06:35:00|10880.3|10879.4|10878.5|10877.6|10883.3|10882.4|10877.8|10876.9|781
1646635200000|2022-03-07 06:40:00|10878.4|10877.5|10872.5|10871.6|10882.7|10881.8|10872.3|10871.4|576
1646635500000|2022-03-07 06:45:00|10872.4|10871.5|10875.5|10874.6|10875.9|10875|10871.5|10870.6|517
1646635800000|2022-03-07 06:50:00|10875.6|10874.7|10877.5|10876.6|10878.7|10877.8|10873.8|10872.9|600
1646636100000|2022-03-07 06:55:00|10877.4|10876.5|10874.3|10872.7|10878.9|10878|10872.7|10871.5|704
1646636400000|2022-03-07 07:00:00|10874.4|10872.6|10874.1|10873.2|10879.4|10878.5|10872.7|10871.8|945
1646636700000|2022-03-07 07:05:00|10874.2|10873.3|10877|10875.8|10882.2|10881.3|10874.2|10873.3|787
1646637000000|2022-03-07 07:10:00|10876.9|10875.9|10885.2|10884.3|10885.5|10884.6|10875.2|10874.3|898
1646637300000|2022-03-07 07:15:00|10885.1|10884.2|10894|10893.1|10898.5|10897.6|10885.1|10884.2|1589
1646637600000|2022-03-07 07:20:00|10894.1|10893.2|10884.4|10883.5|10896.6|10895.6|10883.2|10882.2|1182
1646637900000|2022-03-07 07:25:00|10884.3|10883.4|10886.3|10885.4|10888.6|10887.7|10883.7|10882.5|1143
1646638200000|2022-03-07 07:30:00|10886.5|10885.3|10887.2|10886.3|10887.8|10886.8|10877.1|10876.1|1080
1646638500000|2022-03-07 07:35:00|10886.8|10885.9|10880.8|10879.9|10888.3|10887.4|10877.4|10876.5|1042
1646638800000|2022-03-07 07:40:00|10880.7|10879.8|10872.2|10871.3|10880.8|10879.9|10867.1|10865.9|1149
1646639100000|2022-03-07 07:45:00|10872.1|10871.2|10875.3|10874.4|10876.7|10875.8|10870.9|10870|935
1646639400000|2022-03-07 07:50:00|10875.4|10874.5|10876.7|10875.8|10881.6|10880.7|10870.9|10870|935
1646639700000|2022-03-07 07:55:00|10876.5|10875.6|10871.7|10870.8|10881.2|10880.3|10871.2|10870.3|1161
1646640000000|2022-03-07 08:00:00|10871.6|10870.7|10883.8|10882.9|10885.5|10884.6|10871.6|10870.7|1428
1646640300000|2022-03-07 08:05:00|10883.9|10883|10883.4|10882.5|10891.2|10890.3|10882.3|10881.4|1213
1646640600000|2022-03-07 08:10:00|10883.8|10882.9|10874|10873.1|10885|10884|10871.6|10870.5|1362
1646640900000|2022-03-07 08:15:00|10873.6|10872.7|10872.2|10871.3|10875.6|10874.6|10870.2|10869.3|1286
1646641200000|2022-03-07 08:20:00|10872.3|10871.4|10874.1|10873.2|10878.7|10877.8|10868.1|10866.9|1231
1646641500000|2022-03-07 08:25:00|10874.2|10873.3|10869.5|10868.6|10878.6|10877.7|10869|10867.7|1149
1646641800000|2022-03-07 08:30:00|10869.8|10868.9|10872.5|10871.6|10872.5|10871.6|10865.8|10864.9|1106
1646642100000|2022-03-07 08:35:00|10872.4|10871.5|10872.8|10871.9|10878.8|10877.9|10871.6|10870.4|1164
1646642400000|2022-03-07 08:40:00|10872.9|10872|10869|10867.8|10874.8|10873.9|10868.1|10867.1|1217
1646642700000|2022-03-07 08:45:00|10868.9|10868|10864.2|10863.3|10873.1|10872.2|10864.2|10863.3|1162
1646643000000|2022-03-07 08:50:00|10864.4|10863.5|10856.3|10855.4|10864.6|10863.7|10854.5|10853.6|932
1646643300000|2022-03-07 08:55:00|10856.4|10855.2|10863|10862.1|10866.7|10865.8|10856.4|10855.2|1138
1646643600000|2022-03-07 09:00:00|10863.2|10862.3|10860.5|10859.6|10866.3|10865.4|10857.2|10856.2|1133
1646643900000|2022-03-07 09:05:00|10860.7|10859.8|10869.5|10868.6|10871.3|10870.4|10860.7|10859.8|1071
1646644200000|2022-03-07 09:10:00|10869.6|10868.7|10865.4|10864.5|10870.1|10869.2|10862.6|10861.7|1074
1646644500000|2022-03-07 09:15:00|10865.5|10864.6|10865.4|10864.5|10865.8|10864.9|10857.4|10856.5|958
1646644800000|2022-03-07 09:20:00|10865.5|10864.6|10863.6|10862.7|10869.5|10868.6|10862.8|10861.9|1099
1646645100000|2022-03-07 09:25:00|10863.5|10862.6|10863.2|10862.3|10869.6|10868.7|10861.2|10860.3|1072
1646645400000|2022-03-07 09:30:00|10862.9|10862|10864.5|10863.6|10865.5|10864.7|10860.1|10859.5|700
1646645700000|2022-03-07 09:35:00|10864.4|10863.5|10865.5|10864.6|10869.2|10868.3|10861.8|10861.1|608
1646646000000|2022-03-07 09:40:00|10865.6|10864.7|10854.3|10853.4|10867|10866.1|10852.8|10851.9|638
1646646300000|2022-03-07 09:45:00|10854.2|10853.3|10858|10857.1|10858.6|10857.7|10850.7|10849.8|1001
1646646600000|2022-03-07 09:50:00|10857.9|10857|10860.2|10859.3|10862.2|10861.3|10856.6|10855.6|920
1646646900000|2022-03-07 09:55:00|10860.3|10859.2|10858.8|10857.9|10860.7|10859.8|10852.4|10851.5|845
1646647200000|2022-03-07 10:00:00|10859|10858.1|10854.6|10853.7|10860.1|10859.2|10852.5|10851.4|715
1646647500000|2022-03-07 10:05:00|10854.8|10853.9|10845.7|10844.8|10855.3|10854.4|10845.6|10844.7|871
1646647800000|2022-03-07 10:10:00|10845.8|10844.9|10840.1|10839.2|10846.1|10845|10835.5|10834.3|1031
1646648100000|2022-03-07 10:15:00|10840.1|10839.2|10833|10832.1|10840.4|10839.7|10830.7|10830.1|682
1646648400000|2022-03-07 10:20:00|10833.1|10832.2|10830.3|10829.7|10836.4|10835.5|10830.2|10829.6|593
1646648700000|2022-03-07 10:25:00|10830.4|10829.8|10817.8|10816.9|10830.6|10829.8|10817.8|10816.9|662
1646649000000|2022-03-07 10:30:00|10817.6|10816.7|10808.9|10808|10818.2|10817.3|10806.5|10805.6|1085
1646649300000|2022-03-07 10:35:00|10808.6|10807.7|10819.6|10818.7|10820.3|10819.4|10808.3|10807.4|1061
1646649600000|2022-03-07 10:40:00|10819.9|10818.3|10823.2|10822.3|10824.5|10823.5|10818.9|10817.9|938
1646649900000|2022-03-07 10:45:00|10823.5|10822.6|10825.8|10824.9|10828.6|10827.7|10823.5|10822.5|851
1646650200000|2022-03-07 10:50:00|10826.1|10825.2|10830.1|10829.2|10831.7|10830.7|10824.9|10824|911
1646650500000|2022-03-07 10:55:00|10830|10829.1|10833.2|10832.3|10834.5|10833.6|10827|10826|1016
1646650800000|2022-03-07 11:00:00|10833.4|10832.5|10829.5|10828.9|10837.3|10836.5|10829.4|10828.6|623
1646651100000|2022-03-07 11:05:00|10829.6|10829|10838.1|10837.2|10839.9|10839.1|10829.5|10828.6|540
1646651400000|2022-03-07 11:10:00|10838|10837.1|10833.7|10833.1|10840.2|10839.4|10832.5|10831.9|591
1646651700000|2022-03-07 11:15:00|10833.8|10832.9|10832.3|10831.4|10834.7|10833.8|10828.8|10827.6|1116
1646652000000|2022-03-07 11:20:00|10832.2|10831.3|10835.1|10834.2|10843.5|10842.6|10831.9|10831|911
1646652300000|2022-03-07 11:25:00|10835|10834.1|10830.7|10829.8|10839.5|10838.6|10830.1|10829.2|915
1646652600000|2022-03-07 11:30:00|10830.6|10829.7|10835.7|10834.8|10838.6|10837.7|10826.3|10825.6|654
1646652900000|2022-03-07 11:35:00|10835.6|10834.7|10833|10832.1|10836.1|10835.2|10831.5|10830.9|628
1646653200000|2022-03-07 11:40:00|10832.7|10831.8|10836.9|10836|10840.8|10839.9|10832.7|10831.8|575
1646653500000|2022-03-07 11:45:00|10836.8|10835.9|10840.8|10839.6|10841.8|10840.9|10833.5|10832.6|806
1646653800000|2022-03-07 11:50:00|10840.7|10839.8|10847.3|10846.4|10850.9|10850|10840.6|10839.7|1033
1646654100000|2022-03-07 11:55:00|10847.7|10846.8|10860|10859.1|10865.2|10864.3|10846.9|10846|1507
1646654400000|2022-03-07 12:00:00|10859.9|10858.9|10874.5|10873.6|10877.4|10876.5|10856.1|10855.2|1463
1646654700000|2022-03-07 12:05:00|10874.6|10873.7|10865.1|10864.2|10875.1|10873.7|10860.2|10859|1449
1646655000000|2022-03-07 12:10:00|10865|10864.1|10860.9|10860|10868.9|10867.9|10860.6|10859.7|1137
1646655300000|2022-03-07 12:15:00|10860.8|10859.9|10871.8|10870.9|10872.7|10871.8|10860.5|10859.6|1074
1646655600000|2022-03-07 12:20:00|10871.7|10870.8|10872.4|10871.5|10884.6|10883.7|10871.7|10870.8|1349
1646655900000|2022-03-07 12:25:00|10872.6|10871.7|10889.9|10889|10893.9|10892.7|10872.6|10871.7|1492
1646656200000|2022-03-07 12:30:00|10889.4|10888.5|10905.5|10904.6|10913.8|10912.2|10885.8|10884.9|1715
1646656500000|2022-03-07 12:35:00|10905.4|10904.5|10919.8|10918.9|10926|10925.1|10902.4|10901.1|1964
1646656800000|2022-03-07 12:40:00|10919.5|10918.6|10902.9|10902|10924.7|10923.7|10900.1|10897.8|1789
1646657100000|2022-03-07 12:45:00|10903|10902.1|10891.3|10890|10903.2|10902.2|10888.5|10887.5|1985
1646657400000|2022-03-07 12:50:00|10891.2|10889.9|10892.7|10891.4|10901.1|10900|10884.5|10883.6|1650
1646657700000|2022-03-07 12:55:00|10892.8|10891.7|10887.9|10887|10898.2|10897.3|10885|10883.7|1553
1646658000000|2022-03-07 13:00:00|10888.2|10887.3|10894.7|10893.8|10895.1|10894|10886.9|10886|1506
1646658300000|2022-03-07 13:05:00|10894.8|10893.6|10891.2|10890.3|10899.1|10897.9|10889.6|10888.7|1378
1646658600000|2022-03-07 13:10:00|10891.1|10890.2|10895.9|10895|10897.9|10896.7|10890.3|10889.4|1205
1646658900000|2022-03-07 13:15:00|10895.8|10894.9|10895.5|10894.6|10896.5|10895.6|10885.7|10884.5|1229
1646659200000|2022-03-07 13:20:00|10896|10895.1|10899.2|10898.3|10910.5|10909.3|10895.8|10894.9|1618
1646659500000|2022-03-07 13:25:00|10899.6|10898.7|10904.3|10903.4|10905.4|10904.5|10897|10896.1|1274
1646659800000|2022-03-07 13:30:00|10904.2|10903.3|10903.9|10903|10906.6|10905.7|10900.6|10899.7|1185
1646660100000|2022-03-07 13:35:00|10903.8|10902.9|10920.4|10919.5|10922|10920.7|10903.2|10902.3|1305
1646660400000|2022-03-07 13:40:00|10920.5|10919.6|10905|10904.1|10920.8|10919.9|10903.3|10902.3|1314
1646660700000|2022-03-07 13:45:00|10904.9|10904|10899.5|10898.6|10905|10904.1|10896.8|10895.9|1240
1646661000000|2022-03-07 13:50:00|10899.6|10898.7|10896|10895.1|10902.6|10901.6|10890.6|10889.5|1326
1646661300000|2022-03-07 13:55:00|10896.4|10895.5|10898.1|10897.2|10900.9|10900|10895.3|10894.4|1138
1646661600000|2022-03-07 14:00:00|10898|10897.1|10903.6|10902.7|10905.9|10904.7|10894.9|10893.6|1342
1646661900000|2022-03-07 14:05:00|10903.5|10902.6|10908.3|10907.4|10911.1|10910|10902.6|10901.7|1376
1646662200000|2022-03-07 14:10:00|10907.9|10907|10910.8|10909.9|10916.3|10915.1|10905.1|10904.2|1297
1646662500000|2022-03-07 14:15:00|10910.7|10909.8|10913.8|10912.9|10918.3|10917.4|10908.8|10907.5|1241
1646662800000|2022-03-07 14:20:00|10913.5|10912.6|10927.6|10926.7|10933|10931.8|10911.9|10911|1389
1646663100000|2022-03-07 14:25:00|10927.7|10926.8|10923.6|10922.7|10927.8|10926.8|10914.4|10913|1496
1646663400000|2022-03-07 14:30:00|10923.9|10923.1|10916.5|10915.6|10924.1|10923.1|10913.6|10912.7|1473
1646663700000|2022-03-07 14:35:00|10916.7|10915.8|10909.3|10908.4|10917.1|10916.2|10905|10904.1|1333
1646664000000|2022-03-07 14:40:00|10909.2|10908.3|10896.4|10895.5|10910.2|10909.3|10896.4|10895.5|1328
1646664300000|2022-03-07 14:45:00|10896.2|10895.1|10893.5|10892.6|10898.7|10897.8|10890.1|10889.2|1296
1646664600000|2022-03-07 14:50:00|10893.4|10892.5|10894|10893.1|10898.5|10897.6|10893.2|10892.3|1112
1646664900000|2022-03-07 14:55:00|10894.1|10893.2|10891.9|10891|10897|10896|10890.2|10889.3|992
1646665200000|2022-03-07 15:00:00|10891.8|10890.9|10891.6|10890.7|10893.7|10892.8|10887.2|10886.3|1100
1646665500000|2022-03-07 15:05:00|10891.7|10890.8|10893.5|10892.6|10897|10896.2|10889.2|10888.3|880
1646665800000|2022-03-07 15:10:00|10893.2|10892.3|10880.3|10879.4|10893.5|10892.6|10876.5|10875.6|1277
1646666100000|2022-03-07 15:15:00|10880.4|10879.5|10877.2|10876.3|10883.3|10882.4|10877.1|10876.1|988
1646666400000|2022-03-07 15:20:00|10877.3|10876.4|10877.2|10876.3|10884.6|10883.3|10876.7|10875.8|1152
1646666700000|2022-03-07 15:25:00|10877.1|10876.2|10866.4|10865.2|10877.1|10876.2|10858.2|10857.3|1447
1646667000000|2022-03-07 15:30:00|10866.3|10865.4|10873.7|10873.1|10873.9|10873.1|10864.8|10863.9|1285
1646667300000|2022-03-07 15:35:00|10873.8|10873.2|10879.7|10878.8|10881|10880.1|10872.6|10871.7|1077
1646667600000|2022-03-07 15:40:00|10879.6|10878.7|10877.7|10876.8|10884.2|10883.3|10875.2|10874.3|1181
1646667900000|2022-03-07 15:45:00|10877.6|10876.7|10871.2|10870.3|10878.2|10877.3|10870|10869.1|1040
1646668200000|2022-03-07 15:50:00|10871.3|10870.4|10877.9|10877|10883.3|10882.4|10870.6|10869.7|1451
1646668500000|2022-03-07 15:55:00|10877.6|10876.7|10876.5|10875.6|10881.7|10880.8|10875.8|10874.9|1168
1646668800000|2022-03-07 16:00:00|10876.7|10875.8|10875.4|10874.5|10877.3|10876.4|10870.7|10869.6|1183
1646669100000|2022-03-07 16:05:00|10875.2|10874.6|10870.8|10869.9|10877.9|10876.9|10870.7|10869.8|985
1646669400000|2022-03-07 16:10:00|10870.6|10869.7|10864|10863.1|10870.6|10869.7|10863.2|10862.4|803
1646669700000|2022-03-07 16:15:00|10863.7|10863.1|10861.2|10860.3|10867.7|10867|10860.9|10860|661
1646670000000|2022-03-07 16:20:00|10861.4|10860.5|10860.8|10859.9|10863.8|10863.1|10859.3|10858.4|629
1646670300000|2022-03-07 16:25:00|10860.9|10860|10861.7|10860.8|10866|10865.1|10859.9|10859.3|662
1646670600000|2022-03-07 16:30:00|10861.8|10860.9|10855.9|10855|10862.9|10862|10852.9|10852|688
1646670900000|2022-03-07 16:35:00|10856.3|10855.4|10852.9|10852.3|10857.7|10856.8|10851.9|10851|684
1646671200000|2022-03-07 16:40:00|10853|10852.4|10861|10860.1|10865.2|10864.3|10848.9|10848|791
1646671500000|2022-03-07 16:45:00|10861.1|10860.2|10865.7|10864.8|10873.1|10871.9|10860|10859.1|1092
1646671800000|2022-03-07 16:50:00|10865.4|10864.5|10865.3|10864.4|10866.4|10865.3|10861.1|10860|1137
1646672100000|2022-03-07 16:55:00|10865.6|10864.7|10860.6|10859.7|10865.6|10864.7|10856.3|10855.4|944
1646672400000|2022-03-07 17:00:00|10860.5|10859.6|10868.7|10867.8|10870.9|10869.9|10858.9|10858|808
1646672700000|2022-03-07 17:05:00|10868.6|10867.7|10868.2|10867.3|10869.1|10868.1|10863.8|10862.7|748
1646673000000|2022-03-07 17:10:00|10868.6|10867.7|10871.7|10870.8|10872.7|10871.5|10868.6|10867.7|914
1646673300000|2022-03-07 17:15:00|10871.6|10870.7|10875.2|10874.3|10877.5|10876.6|10871.5|10870.2|1027
1646673600000|2022-03-07 17:20:00|10875.3|10874.4|10875.6|10874.7|10877.4|10876.5|10871.8|10870.6|1130
1646673900000|2022-03-07 17:25:00|10875.4|10874.5|10878.2|10877.3|10879.1|10878.1|10873.2|10872.1|964
1646674200000|2022-03-07 17:30:00|10878.3|10877.2|10880.5|10879.6|10880.6|10879.7|10875.4|10874.3|996
1646674500000|2022-03-07 17:35:00|10880.6|10879.7|10879.1|10878.2|10887.4|10886.3|10878.7|10877.7|1213
1646674800000|2022-03-07 17:40:00|10879|10878.1|10881.4|10880.5|10882.6|10881.1|10877.2|10876.3|852
1646675100000|2022-03-07 17:45:00|10881.7|10880.8|10882.6|10881.7|10886.8|10885.9|10878.1|10876.9|972
1646675400000|2022-03-07 17:50:00|10882.7|10881.8|10884.6|10883.7|10890.3|10889.4|10881.3|10880.2|1477
1646675700000|2022-03-07 17:55:00|10884.5|10883.6|10875.8|10874.6|10885.3|10884.4|10871.8|10869.8|1505
1646676000000|2022-03-07 18:00:00|10875.9|10874.5|10879.8|10878.9|10879.9|10879|10872.2|10871.3|1321
1646676300000|2022-03-07 18:05:00|10879.7|10878.8|10886.8|10885.9|10887.2|10886.2|10878.8|10877.9|1135
1646676600000|2022-03-07 18:10:00|10886.9|10885.7|10886|10885.1|10888.2|10887.3|10883.7|10882.5|1237
1646676900000|2022-03-07 18:15:00|10886.1|10885|10883.7|10882.8|10886.1|10885|10878.1|10877.2|1075
1646677200000|2022-03-07 18:20:00|10883.6|10882.7|10891.2|10890.3|10891.7|10890.4|10881.1|10879.8|1110
1646677500000|2022-03-07 18:25:00|10891.1|10890.2|10898.1|10897.2|10900.9|10900|10890.9|10890|1264
1646677800000|2022-03-07 18:30:00|10898|10897.1|10895.6|10894.7|10899.3|10898.4|10894.7|10893.8|781
1646678100000|2022-03-07 18:35:00|10895.5|10894.6|10889.9|10888.7|10895.5|10894.6|10889.7|10888.6|1136
1646678400000|2022-03-07 18:40:00|10889.8|10888.9|10885.7|10884.8|10893.9|10893|10885.1|10884|1078
1646678700000|2022-03-07 18:45:00|10885.3|10884.4|10885.4|10884.5|10888.6|10888|10883.3|10882.4|467
1646679000000|2022-03-07 18:50:00|10885.5|10884.6|10885.2|10884.3|10888.3|10887.4|10884.7|10883.9|507
1646679300000|2022-03-07 18:55:00|10885|10884.1|10880.6|10879.7|10885.9|10885|10874.7|10873.3|561
1646679600000|2022-03-07 19:00:00|10880.9|10879.4|10882.7|10881.8|10885.9|10884.7|10878.7|10877.8|1106
1646679900000|2022-03-07 19:05:00|10882.9|10882|10886.7|10885.8|10887.9|10887|10881.5|10880.6|567
1646680200000|2022-03-07 19:10:00|10886.6|10885.7|10888.2|10887.3|10891.1|10890.2|10886.5|10885.5|478
1646680500000|2022-03-07 19:15:00|10888.1|10887.2|10883|10882.1|10891|10890.1|10880.8|10879.9|666
1646680800000|2022-03-07 19:20:00|10882.9|10882|10869.7|10868.8|10882.9|10882|10869|10867.9|930
1646681100000|2022-03-07 19:25:00|10869.5|10868.6|10865.2|10864.3|10870|10869.1|10864.4|10863.5|811
1646681400000|2022-03-07 19:30:00|10865.1|10864.2|10855.6|10854.7|10865.3|10864.4|10855.5|10854.6|893
1646681700000|2022-03-07 19:35:00|10855.5|10854.6|10858.2|10857.3|10858.4|10857.4|10852|10851.1|894
1646682000000|2022-03-07 19:40:00|10858.3|10857.1|10859.9|10858.8|10861.4|10860.5|10855.1|10854|823
1646682300000|2022-03-07 19:45:00|10859.8|10858.9|10860.8|10859.9|10863|10861.8|10855.8|10854.9|978
1646682600000|2022-03-07 19:50:00|10861.1|10860.2|10857.4|10856.5|10862.3|10861.3|10856.8|10855.9|800
1646682900000|2022-03-07 19:55:00|10857.5|10856.3|10848.4|10847.5|10863.1|10861.9|10846.3|10844.8|1321
1646683200000|2022-03-07 20:00:00|10848.6|10847.8|10852.2|10851.3|10853.5|10852.3|10847.3|10846.3|1185
1646683500000|2022-03-07 20:05:00|10852.3|10851.4|10859.5|10858.3|10860.4|10859.1|10851.7|10850.8|1000
1646683800000|2022-03-07 20:10:00|10859.6|10858.2|10863.4|10862.5|10863.9|10862.9|10855.3|10854.4|944
1646684100000|2022-03-07 20:15:00|10863.7|10862.1|10865.2|10864.3|10868|10867.1|10861.4|10860.2|971
1646684400000|2022-03-07 20:20:00|10865.3|10864.4|10867.4|10866.5|10868.3|10867.4|10864.7|10863.8|662
1646684700000|2022-03-07 20:25:00|10867.5|10866.6|10870.5|10869.6|10872|10871|10866.8|10865.7|779
1646685000000|2022-03-07 20:30:00|10870.6|10869.3|10865.3|10864.4|10870.7|10869.7|10864.4|10863.4|764
1646685300000|2022-03-07 20:35:00|10865.2|10864.3|10865.6|10864.7|10868.2|10867.1|10864.6|10863.5|545
1646685600000|2022-03-07 20:40:00|10865.7|10864.8|10869.9|10869|10870|10869.1|10861.1|10860.2|774
1646685900000|2022-03-07 20:45:00|10870.3|10869.4|10864.4|10863.8|10871|10870.1|10863.8|10863|471
1646686200000|2022-03-07 20:50:00|10864.6|10863.7|10869.7|10868.8|10870.1|10869.2|10863.8|10863|639
1646686500000|2022-03-07 20:55:00|10869.6|10868.7|10870.9|10870|10872.2|10871.4|10867.7|10867|518
1646686800000|2022-03-07 21:00:00|10871|10870.1|10869.3|10868.4|10872.4|10871.5|10869.2|10868.3|224
1646687100000|2022-03-07 21:05:00|10869.4|10868.5|10864.9|10864|10869.4|10868.6|10864.9|10864|166
1646687400000|2022-03-07 21:10:00|10865|10864.1|10865.2|10864.3|10865.3|10864.4|10862.7|10861.9|172
1646687700000|2022-03-07 21:15:00|10865.2|10864.3|10863.9|10863|10867|10865.9|10863.9|10863|153
1646688000000|2022-03-07 21:20:00|10863.8|10862.9|10863|10861.6|10864.4|10862.9|10862.5|10861.4|195
1646688300000|2022-03-07 21:25:00|10862.8|10861.9|10861|10860.1|10863.2|10861.9|10859.2|10857.9|364
1646688600000|2022-03-07 21:30:00|10860.9|10860|10859.9|10858.7|10863.3|10862|10859.5|10857.5|390
1646688900000|2022-03-07 21:35:00|10860.2|10858.3|10857|10855.8|10860.2|10858.7|10856.8|10855.6|461
1646689200000|2022-03-07 21:40:00|10857.2|10855.7|10854.9|10854|10857.7|10856.5|10854.9|10853.8|284
1646689500000|2022-03-07 21:45:00|10855.1|10853.9|10857.1|10855.9|10857.4|10856|10854.9|10853.8|302
1646689800000|2022-03-07 21:50:00|10857|10856|10852.8|10851.9|10857.1|10856|10852.8|10851.6|333
1646690100000|2022-03-07 21:55:00|10852.9|10851.7|10856.6|10851.9|10856.6|10853.9|10852.5|10850.4|604
1646690400000|2022-03-07 22:00:00|10856.4|10852.1|10853.5|10851|10858.8|10852.8|10853.3|10849.5|93
1646690700000|2022-03-07 22:05:00|10853.4|10851.1|10853.6|10851.3|10854|10851.6|10853.1|10850.8|155
1646691000000|2022-03-07 22:10:00|10853.7|10851.2|10853.9|10848.5|10854.5|10851.8|10853|10847.1|324
1646691300000|2022-03-07 22:15:00|10853.8|10848.6|10856|10850|10858.9|10852.9|10853.5|10848.3|284
1646691600000|2022-03-07 22:20:00|10855.9|10849.9|10857.4|10851.4|10857.8|10851.8|10855.8|10849.8|135
1646691900000|2022-03-07 22:25:00|10857.5|10851.5|10856.7|10850.7|10857.8|10851.8|10853.9|10848.7|187
1646692200000|2022-03-07 22:30:00|10856.5|10850.5|10856.7|10850.7|10858.1|10852.2|10854.4|10850.2|230
1646692500000|2022-03-07 22:35:00|10857.1|10851.1|10854.1|10850.6|10857.2|10852|10853.6|10850.4|154
1646692800000|2022-03-07 22:40:00|10854.4|10851|10853.4|10851.4|10854.4|10851.5|10853|10850.4|191
1646693100000|2022-03-07 22:45:00|10853.6|10851.5|10855.3|10852.6|10856.1|10853.2|10853.2|10850.5|174
1646693400000|2022-03-07 22:50:00|10855.1|10852.5|10855.9|10851.7|10856.4|10853.4|10854.7|10850.4|214
1646693700000|2022-03-07 22:55:00|10855.8|10852.1|10855.7|10853|10856.3|10853.2|10854.7|10851.4|237
1646694000000|2022-03-07 23:00:00|10855.5|10852.9|10856|10854.8|10857|10854.8|10854.2|10850.1|444
1646694300000|2022-03-07 23:05:00|10856.1|10854.7|10857.5|10856|10858.4|10857|10856.1|10854.6|313
1646694600000|2022-03-07 23:10:00|10857.6|10856.1|10860|10859.1|10860.1|10859.2|10856.9|10855.5|259
1646694900000|2022-03-07 23:15:00|10860.2|10859|10854.3|10853.4|10861|10859.9|10853.6|10852.6|508
1646695200000|2022-03-07 23:20:00|10854.2|10853.3|10854|10853.1|10855.8|10854.6|10852.7|10851.7|347
1646695500000|2022-03-07 23:25:00|10854.2|10853.3|10856.3|10855.4|10856.7|10855.8|10854.1|10853.1|252
1646695800000|2022-03-07 23:30:00|10856.7|10855.6|10857.3|10856.1|10858.5|10857.4|10855.6|10854.6|444
1646696100000|2022-03-07 23:35:00|10857.2|10856|10858.3|10857|10858.5|10857.3|10857.1|10856|232
1646696400000|2022-03-07 23:40:00|10858.2|10857.3|10862.8|10861.7|10863|10861.9|10858|10857|347
1646696700000|2022-03-07 23:45:00|10862.9|10861.8|10862.8|10861.9|10863.2|10862.3|10862.5|10861.6|155
1646697000000|2022-03-07 23:50:00|10862.7|10861.8|10865.4|10864.5|10866.4|10865.2|10862.5|10861.6|226
1646697300000|2022-03-07 23:55:00|10865.3|10864.4|10866.7|10865.8|10866.8|10865.8|10864.2|10863.2|297
1646697600000|2022-03-08 00:00:00|10866.6|10865.7|10860.3|10859.4|10867.1|10866.2|10859.3|10858.2|421
1646697900000|2022-03-08 00:05:00|10860.4|10859.5|10864.3|10863.4|10867.2|10866.3|10859.3|10858.4|413
1646698200000|2022-03-08 00:10:00|10864.6|10863.7|10864.4|10863.5|10865.8|10864.8|10861.7|10860.6|346
1646698500000|2022-03-08 00:15:00|10864.3|10863.7|10869.4|10868.5|10869.6|10868.7|10864.2|10863.5|255
1646698800000|2022-03-08 00:20:00|10869.2|10868.6|10869.4|10868.5|10870.2|10869.4|10868.5|10867.7|181
1646699100000|2022-03-08 00:25:00|10869.3|10868.4|10863.7|10862.8|10870.1|10869.5|10863.6|10862.7|207
1646699400000|2022-03-08 00:30:00|10863.7|10862.8|10863.8|10862.9|10865.9|10864.9|10862.6|10861.7|292
1646699700000|2022-03-08 00:35:00|10863.7|10862.8|10861.8|10860.9|10865.4|10864|10860.6|10859.7|431
1646700000000|2022-03-08 00:40:00|10861.7|10860.8|10857|10856.1|10862.2|10861.3|10855|10854.1|409
1646700300000|2022-03-08 00:45:00|10857.2|10855.9|10856.1|10855.2|10857.6|10856.7|10851.8|10850.5|548
1646700600000|2022-03-08 00:50:00|10855.9|10855|10851.5|10850.9|10858.3|10857.1|10851.5|10850.9|508
1646700900000|2022-03-08 00:55:00|10851.2|10850.3|10857.9|10857|10858|10857|10849.6|10848.5|405
1646701200000|2022-03-08 01:00:00|10857.8|10856.9|10859.5|10858.6|10862.7|10861.6|10856.6|10855.7|477
1646701500000|2022-03-08 01:05:00|10859.6|10858.7|10860.9|10860|10864.1|10863|10853.7|10852.4|687
1646701800000|2022-03-08 01:10:00|10860.8|10859.9|10863.2|10862.3|10863.6|10862.6|10860|10858.9|557
1646702100000|2022-03-08 01:15:00|10863.5|10862.1|10863.3|10862.1|10865.9|10865.1|10860.7|10859.8|675
1646702400000|2022-03-08 01:20:00|10863.1|10862.2|10863|10862.1|10865.3|10864.4|10861.6|10860.7|595
1646702700000|2022-03-08 01:25:00|10863.1|10862.2|10868.3|10867.4|10872.9|10871.4|10862.7|10861.8|800
1646703000000|2022-03-08 01:30:00|10868.2|10867.2|10865|10864.1|10869.1|10868.2|10864.9|10864|492
1646703300000|2022-03-08 01:35:00|10864.9|10864|10860.6|10859.7|10866.9|10865.8|10860.3|10859.4|654
1646703600000|2022-03-08 01:40:00|10860.7|10859.8|10873.1|10872|10874.5|10873.3|10859.3|10858.2|784
1646703900000|2022-03-08 01:45:00|10873|10872.1|10878.9|10878|10881.4|10880.3|10871.2|10870.2|1001
1646704200000|2022-03-08 01:50:00|10879|10878.1|10873.2|10872.3|10879.3|10878.4|10872.6|10871.6|743
1646704500000|2022-03-08 01:55:00|10873.1|10872.2|10875.5|10874.6|10876.4|10875.5|10870.9|10869.8|692
1646704800000|2022-03-08 02:00:00|10875.6|10874.7|10880.6|10879.4|10880.6|10879.4|10874.7|10873.8|709
1646705100000|2022-03-08 02:05:00|10880.5|10879.2|10882.7|10881.8|10883.3|10882.4|10878.7|10877.8|582
1646705400000|2022-03-08 02:10:00|10882.6|10881.7|10883.6|10882.5|10885.5|10884.6|10880.6|10879.7|521
1646705700000|2022-03-08 02:15:00|10883.5|10882.4|10880.8|10879.9|10885.3|10884|10880.6|10879.7|469
1646706000000|2022-03-08 02:20:00|10880.7|10879.8|10881.2|10880.3|10882.5|10881.6|10879.5|10878.6|347
1646706300000|2022-03-08 02:25:00|10881.3|10880.4|10877.9|10877|10881.3|10880.4|10875.3|10874.4|493
1646706600000|2022-03-08 02:30:00|10877.7|10876.8|10878.2|10877.3|10881.2|10880.1|10875.8|10874.9|693
1646706900000|2022-03-08 02:35:00|10878.1|10877.2|10879.3|10878.4|10882.9|10881.8|10877|10876.1|542
1646707200000|2022-03-08 02:40:00|10879.2|10878.3|10880.4|10879.5|10880.8|10879.8|10876.3|10875.3|584
1646707500000|2022-03-08 02:45:00|10880.3|10879.4|10876|10875.1|10880.6|10879.6|10874.6|10873.7|521
1646707800000|2022-03-08 02:50:00|10875.9|10875|10875.6|10874.7|10876.6|10875.7|10874.5|10873.5|493
1646708100000|2022-03-08 02:55:00|10876|10875.1|10875.4|10874.5|10876.7|10875.8|10871.2|10870.3|799
1646708400000|2022-03-08 03:00:00|10875.3|10874.4|10875.9|10875|10875.9|10875|10871.4|10870.3|533
1646708700000|2022-03-08 03:05:00|10876|10875.1|10877.9|10877|10880|10878.9|10876|10875.1|533
1646709000000|2022-03-08 03:10:00|10878|10877.1|10876.1|10875.2|10878.5|10877.6|10874.4|10873.3|528
1646709300000|2022-03-08 03:15:00|10876|10875.1|10873.4|10872.3|10876.6|10875.5|10872.8|10871.6|484
1646709600000|2022-03-08 03:20:00|10873.5|10872.5|10873.1|10872.2|10876.2|10875.2|10873|10872.2|369
1646709900000|2022-03-08 03:25:00|10873|10872.1|10872.5|10871.6|10874.5|10873.6|10872.2|10871.3|348
1646710200000|2022-03-08 03:30:00|10872.4|10871.8|10875.3|10874.7|10876.1|10875.4|10872.4|10871.6|304
1646710500000|2022-03-08 03:35:00|10875.2|10874.6|10875.4|10874.5|10877.1|10876.3|10874.4|10873.7|242
1646710800000|2022-03-08 03:40:00|10875.2|10874.6|10870.8|10870.2|10875.9|10875|10870.4|10869.7|286
1646711100000|2022-03-08 03:45:00|10870.9|10870|10869.4|10868.8|10871|10870.4|10868.2|10867.4|292
1646711400000|2022-03-08 03:50:00|10869.6|10868.7|10869.5|10868.6|10870.3|10869.5|10868.3|10867.7|170
1646711700000|2022-03-08 03:55:00|10869.3|10868.7|10868.1|10867.5|10869.4|10868.7|10867.8|10867.2|241
1646712000000|2022-03-08 04:00:00|10868|10867.4|10868.1|10867.5|10868.8|10868|10866.6|10866|266
1646712300000|2022-03-08 04:05:00|10868.2|10867.6|10867.8|10867.2|10868.7|10868|10867.1|10866.3|240
1646712600000|2022-03-08 04:10:00|10868|10867.4|10868|10867.4|10868.8|10868.1|10865.4|10864.8|234
1646712900000|2022-03-08 04:15:00|10867.9|10867.3|10870|10869.1|10870.8|10870|10867.3|10866.7|247
1646713200000|2022-03-08 04:20:00|10870.1|10869.2|10870.6|10869.7|10870.8|10870|10868|10867.3|312
1646713500000|2022-03-08 04:25:00|10870.4|10869.5|10872.7|10871.8|10873.3|10872.6|10868.8|10868|279
1646713800000|2022-03-08 04:30:00|10872.4|10871.5|10871.6|10871|10873.1|10872.4|10870.7|10870.1|167
1646714100000|2022-03-08 04:35:00|10871.7|10871.1|10871.5|10870.9|10873|10872.3|10869.5|10868.8|252
1646714400000|2022-03-08 04:40:00|10871.4|10870.8|10871.9|10871.3|10872.5|10871.7|10870.5|10869.7|317
1646714700000|2022-03-08 04:45:00|10872|10871.4|10867.7|10866.8|10872.1|10871.4|10867|10866.3|370
1646715000000|2022-03-08 04:50:00|10867.5|10866.9|10869.4|10868.8|10869.9|10869|10867.4|10866.6|313
1646715300000|2022-03-08 04:55:00|10869.6|10869|10870.4|10869.5|10871|10870.4|10867|10866.3|263
1646715600000|2022-03-08 05:00:00|10870.3|10869.7|10867.8|10867.2|10870.9|10870.1|10867.2|10866.5|261
1646715900000|2022-03-08 05:05:00|10867.9|10867|10859.6|10858.7|10868.9|10868|10859|10858.1|538
1646716200000|2022-03-08 05:10:00|10859.4|10858.5|10860.3|10859.7|10863.3|10862.4|10859|10858.1|489
1646716500000|2022-03-08 05:15:00|10860.4|10859.8|10862.2|10861.3|10863.7|10862.9|10858.9|10858.1|477
1646716800000|2022-03-08 05:20:00|10862.1|10861.5|10861.5|10860.9|10863|10862.2|10861.2|10860.4|414
1646717100000|2022-03-08 05:25:00|10861.7|10860.8|10859.1|10858.2|10862|10861.2|10858.6|10858|417
1646717400000|2022-03-08 05:30:00|10859|10858.1|10861.9|10861|10863.2|10862.4|10858.9|10858.1|356
1646717700000|2022-03-08 05:35:00|10861.7|10861.1|10861.2|10860.3|10862.5|10861.8|10859.2|10858.6|302
1646718000000|2022-03-08 05:40:00|10861.3|10860.7|10859.4|10858.8|10863.1|10862.4|10858.9|10858.2|291
1646718300000|2022-03-08 05:45:00|10859.5|10858.9|10859.4|10858.8|10860.9|10860.2|10856.2|10855.4|363
1646718600000|2022-03-08 05:50:00|10859.5|10858.9|10862.2|10861.6|10866.4|10865.5|10859.1|10858.4|351
1646718900000|2022-03-08 05:55:00|10862.1|10861.5|10860.1|10859.5|10863.1|10862.4|10859.1|10858.4|421
1646719200000|2022-03-08 06:00:00|10860.2|10859.6|10864.7|10864.1|10867|10866.3|10859.5|10858.7|471
1646719500000|2022-03-08 06:05:00|10864.6|10864|10864|10863.1|10866.7|10865.8|10863.5|10862.9|351
1646719800000|2022-03-08 06:10:00|10863.9|10863|10862|10861.4|10864.4|10863.7|10861.3|10860.7|376
1646720100000|2022-03-08 06:15:00|10862.2|10861.6|10858.5|10857.9|10863.1|10862.3|10856.2|10855.4|482
1646720400000|2022-03-08 06:20:00|10858.4|10857.8|10856.8|10855.9|10861.3|10860.4|10856.6|10855.8|538
1646720700000|2022-03-08 06:25:00|10856.6|10855.7|10857.3|10856.7|10860.4|10859.7|10855.1|10854.4|467
1646721000000|2022-03-08 06:30:00|10857.2|10856.6|10856.7|10855.8|10861.3|10860.7|10855.9|10855.3|509
1646721300000|2022-03-08 06:35:00|10856.5|10855.9|10855.1|10854.2|10859.6|10859|10855|10854.2|414
1646721600000|2022-03-08 06:40:00|10855.2|10854.3|10857.3|10856.4|10859.2|10858.5|10854.7|10854.1|328
1646721900000|2022-03-08 06:45:00|10857.4|10856.5|10860|10859.4|10860.2|10859.5|10852.8|10851.9|426
1646722200000|2022-03-08 06:50:00|10859.7|10859.1|10860.3|10859.4|10860.7|10859.9|10857.9|10857.1|373
1646722500000|2022-03-08 06:55:00|10860.4|10859.5|10861|10860.1|10862.5|10861.6|10858.5|10857.9|440
1646722800000|2022-03-08 07:00:00|10861.4|10860.3|10852.9|10852|10861.7|10860.7|10851.8|10850.9|954
1646723100000|2022-03-08 07:05:00|10852.8|10851.9|10854.9|10853.5|10856.8|10856|10851.6|10850.7|890
1646723400000|2022-03-08 07:10:00|10854.6|10853.7|10853.5|10852.6|10856.8|10855.9|10851.7|10850.8|930
1646723700000|2022-03-08 07:15:00|10853.4|10852.5|10860|10859.1|10860.2|10859.3|10852.9|10852|948
1646724000000|2022-03-08 07:20:00|10860.2|10859.3|10856.7|10855.8|10861.3|10860.4|10855.2|10854.3|764
1646724300000|2022-03-08 07:25:00|10856.4|10855.5|10871.3|10870.1|10871.4|10870.3|10855.5|10854.6|1132
1646724600000|2022-03-08 07:30:00|10871.1|10870.2|10867.1|10866.2|10884.4|10883.2|10864.7|10863.6|1618
1646724900000|2022-03-08 07:35:00|10867|10866.1|10874.8|10873.9|10877.7|10876.6|10866.9|10866.1|987
1646725200000|2022-03-08 07:40:00|10874.9|10874|10876.4|10875.2|10876.5|10875.5|10868.9|10868|1092
1646725500000|2022-03-08 07:45:00|10876.1|10875.1|10869.6|10868.7|10877.2|10876.3|10869.5|10868.4|953
1646725800000|2022-03-08 07:50:00|10869.7|10868.8|10864.8|10863.9|10870|10869.1|10863.1|10862.2|832
1646726100000|2022-03-08 07:55:00|10864.7|10863.8|10862|10860.8|10866.7|10865.8|10860.1|10859.2|1045
1646726400000|2022-03-08 08:00:00|10862.1|10860.9|10867.2|10866.3|10867.2|10866.3|10856.5|10855.6|1380
1646726700000|2022-03-08 08:05:00|10867.3|10866.4|10868.6|10867.7|10871.9|10871|10866.1|10865.2|1244
1646727000000|2022-03-08 08:10:00|10868.5|10867.6|10910|10908.8|10917.4|10916|10867.4|10866.5|2431
1646727300000|2022-03-08 08:15:00|10909.8|10908.9|10911.8|10910.9|10913|10911.8|10902|10901.1|1764
1646727600000|2022-03-08 08:20:00|10911.7|10910.8|10918.1|10916.9|10920.5|10919.3|10908.4|10907.5|1797
1646727900000|2022-03-08 08:25:00|10917.9|10917|10917.9|10917|10922.4|10921.4|10911|10910.1|1545
1646728200000|2022-03-08 08:30:00|10918.1|10917.2|10913|10912.1|10921.8|10920.9|10912.1|10911.2|1547
1646728500000|2022-03-08 08:35:00|10913.1|10912.2|10914.6|10913.7|10915.4|10914.3|10906.1|10905.1|1545
1646728800000|2022-03-08 08:40:00|10914.7|10913.8|10908.2|10907.3|10915.5|10914.5|10906.1|10905.2|1476
1646729100000|2022-03-08 08:45:00|10908.4|10907.5|10904.1|10903.5|10914.5|10913.6|10903.9|10903.2|1398
1646729400000|2022-03-08 08:50:00|10904.2|10903.6|10895.9|10895|10904.8|10904|10882.8|10881.9|1583
1646729700000|2022-03-08 08:55:00|10896|10895.1|10897.2|10896.3|10901.5|10900.6|10892.1|10891.2|1321
1646730000000|2022-03-08 09:00:00|10897.1|10896.2|10896.6|10895.7|10905.8|10904.9|10895.5|10894.6|1318
1646730300000|2022-03-08 09:05:00|10896.4|10895.5|10884.1|10883.2|10896.5|10895.6|10882.1|10881.2|1279
1646730600000|2022-03-08 09:10:00|10884.2|10883.3|10883.3|10882.4|10885.6|10885|10879.8|10879.1|995
1646730900000|2022-03-08 09:15:00|10883.2|10882.3|10876.4|10875.8|10887.1|10886.5|10875.7|10874.8|957
1646731200000|2022-03-08 09:20:00|10876.5|10875.9|10875.7|10874.8|10877.5|10876.9|10866.3|10865.3|1259
1646731500000|2022-03-08 09:25:00|10875.8|10875.2|10878.8|10877.9|10879.8|10879|10871.8|10871.1|1026
1646731800000|2022-03-08 09:30:00|10878.7|10877.8|10885.9|10885|10888|10887.1|10874.6|10873.7|1015
1646732100000|2022-03-08 09:35:00|10885.8|10884.9|10896.4|10895.5|10896.8|10895.9|10884.2|10883.3|1097
1646732400000|2022-03-08 09:40:00|10896.6|10895.7|10887.6|10886.7|10896.9|10896|10884|10883.3|1128
1646732700000|2022-03-08 09:45:00|10887.5|10886.6|10887.6|10886.7|10888.4|10887.7|10881.6|10881|1100
1646733000000|2022-03-08 09:50:00|10887.5|10886.6|10888.3|10887.7|10889.9|10889.2|10883.7|10882.8|1075
1646733300000|2022-03-08 09:55:00|10888.2|10887.6|10888.1|10887.2|10888.8|10887.9|10883.3|10882.7|943
1646733600000|2022-03-08 10:00:00|10888.3|10887.4|10883.5|10882.6|10888.4|10887.5|10878.7|10877.9|934
1646733900000|2022-03-08 10:05:00|10883.3|10882.4|10879|10878.1|10884|10883.3|10878.5|10877.7|919
1646734200000|2022-03-08 10:10:00|10879.1|10878.2|10882.7|10881.8|10883.8|10882.9|10877.4|10876.6|733
1646734500000|2022-03-08 10:15:00|10882.8|10881.9|10878.2|10877.3|10886.2|10885.4|10874.1|10873.2|973
1646734800000|2022-03-08 10:20:00|10878.1|10877.2|10873.1|10872.2|10878.9|10878.2|10870.2|10869.3|1047
1646735100000|2022-03-08 10:25:00|10873.2|10872.6|10874.6|10873.7|10876.4|10875.6|10867.4|10866.8|1091
1646735400000|2022-03-08 10:30:00|10874.5|10873.6|10875.2|10874.6|10876.2|10875.4|10865.8|10865.2|988
1646735700000|2022-03-08 10:35:00|10875.1|10874.5|10878.9|10878|10880.1|10879.2|10872.4|10871.7|1041
1646736000000|2022-03-08 10:40:00|10879|10878.3|10876.3|10875.7|10879.2|10878.4|10874.6|10874|848
1646736300000|2022-03-08 10:45:00|10876.4|10875.8|10883.2|10882.3|10883.3|10882.6|10872.6|10871.9|879
1646736600000|2022-03-08 10:50:00|10883.1|10882.5|10894|10893.1|10896|10895.1|10882.5|10881.8|986
1646736900000|2022-03-08 10:55:00|10894.2|10893.3|10898.7|10897.8|10905.3|10904.4|10891.5|10890.6|991
1646737200000|2022-03-08 11:00:00|10899.2|10898.3|10894.6|10893.7|10899.7|10899|10894.5|10893.7|739
1646737500000|2022-03-08 11:05:00|10894.7|10893.8|10896.5|10895.9|10899.1|10898.4|10893.1|10892.3|794
1646737800000|2022-03-08 11:10:00|10896.8|10895.8|10897.2|10896.3|10900.3|10899.4|10893.7|10893.1|784
1646738100000|2022-03-08 11:15:00|10897.1|10896.2|10902.2|10901.3|10904|10903.1|10894.9|10894.2|867
1646738400000|2022-03-08 11:20:00|10902|10901.1|10896.4|10895.5|10904.2|10903.3|10895.9|10895|732
1646738700000|2022-03-08 11:25:00|10896.3|10895.4|10893.2|10892.3|10898|10897.2|10892.2|10891.4|864
1646739000000|2022-03-08 11:30:00|10893.3|10892.4|10888.5|10887.6|10893.5|10892.8|10885.9|10885|865
1646739300000|2022-03-08 11:35:00|10888.4|10887.5|10886.3|10885.4|10888.6|10887.8|10884.4|10883.5|632
1646739600000|2022-03-08 11:40:00|10886.4|10885.5|10884|10883.1|10887.3|10886.5|10882.7|10881.8|696
1646739900000|2022-03-08 11:45:00|10883.9|10883|10884.9|10884|10885.9|10885.3|10881.9|10881.1|631
1646740200000|2022-03-08 11:50:00|10884.8|10883.9|10891.7|10890.8|10894.1|10893.2|10884.2|10883.4|596
1646740500000|2022-03-08 11:55:00|10891.6|10890.7|10891.7|10890.8|10894.1|10893.2|10887.1|10886.2|806
1646740800000|2022-03-08 12:00:00|10891.6|10890.7|10903.7|10902.8|10906.3|10905.4|10891.6|10890.7|931
1646741100000|2022-03-08 12:05:00|10903.6|10902.7|10911.5|10910.6|10911.6|10910.7|10901.6|10900.7|809
1646741400000|2022-03-08 12:10:00|10911.6|10910.7|10913.2|10912.3|10918.2|10917.4|10909.9|10909|885
1646741700000|2022-03-08 12:15:00|10913.3|10912.4|10912.2|10911.3|10921.6|10920.7|10910.5|10909.6|761
1646742000000|2022-03-08 12:20:00|10912.4|10911.5|10906.9|10906|10913.8|10912.9|10904.9|10904.3|944
1646742300000|2022-03-08 12:25:00|10906.8|10905.9|10907.7|10906.8|10907.9|10907|10901.3|10900.6|878
1646742600000|2022-03-08 12:30:00|10907.8|10906.9|10910.3|10909.4|10914.4|10913.6|10907.6|10906.8|782
1646742900000|2022-03-08 12:35:00|10910.4|10909.5|10911.6|10911|10913.1|10912.2|10908.9|10908.1|752
1646743200000|2022-03-08 12:40:00|10911.8|10910.9|10909.8|10908.9|10911.8|10911|10906.1|10905.3|933
1646743500000|2022-03-08 12:45:00|10910|10909.1|10896.6|10896|10910.2|10909.3|10896.3|10895.2|999
1646743800000|2022-03-08 12:50:00|10896.7|10895.8|10897.1|10896.5|10899.9|10899.3|10896.4|10895.5|853
1646744100000|2022-03-08 12:55:00|10897.3|10896.4|10906|10905.1|10909.3|10908.4|10897.3|10896.4|1076
1646744400000|2022-03-08 13:00:00|10905.9|10905|10904.7|10903.8|10907.4|10906.5|10897.5|10896.7|1168
1646744700000|2022-03-08 13:05:00|10904.6|10903.7|10896.7|10895.8|10906.4|10905.5|10895.5|10894.6|1060
1646745000000|2022-03-08 13:10:00|10897.2|10896.3|10891.7|10890.8|10897.9|10897|10884.2|10883.2|1560
1646745300000|2022-03-08 13:15:00|10891.8|10890.9|10891.5|10890.6|10896.6|10896|10888.3|10887.4|1036
1646745600000|2022-03-08 13:20:00|10891.9|10891|10888.5|10887.6|10895.7|10894.9|10887.6|10886.7|879
1646745900000|2022-03-08 13:25:00|10888.4|10887.5|10898.5|10897.6|10900.2|10899.3|10888.1|10887.2|855
1646746200000|2022-03-08 13:30:00|10898.4|10897.5|10891.9|10891|10898.4|10897.5|10887.8|10886.9|816
1646746500000|2022-03-08 13:35:00|10891.6|10890.7|10895.1|10894.2|10895.1|10894.2|10889.4|10888.5|793
1646746800000|2022-03-08 13:40:00|10895.4|10894.5|10894.1|10893.2|10896.7|10895.8|10890.4|10889.7|1012
1646747100000|2022-03-08 13:45:00|10894.2|10893.3|10901.5|10900.6|10903.1|10902.2|10892.8|10892|957
1646747400000|2022-03-08 13:50:00|10901.6|10900.7|10912|10911.1|10917.9|10917|10899.7|10898.8|1166
1646747700000|2022-03-08 13:55:00|10912.6|10911.7|10916.2|10915.3|10917.8|10917.2|10909.8|10908.9|1082
1646748000000|2022-03-08 14:00:00|10916.1|10915.2|10910.9|10910|10916.6|10915.7|10910.4|10909.5|999
1646748300000|2022-03-08 14:05:00|10911|10910.1|10913.9|10913.3|10914.9|10914|10909.8|10909.1|931
1646748600000|2022-03-08 14:10:00|10914.1|10913.2|10913.6|10913|10925|10924.1|10913.1|10912.4|1019
1646748900000|2022-03-08 14:15:00|10913.8|10913.2|10914|10913.1|10914.2|10913.3|10906.7|10905.9|839
1646749200000|2022-03-08 14:20:00|10913.9|10913|10916.2|10915.3|10918.2|10917.3|10912.9|10912|927
1646749500000|2022-03-08 14:25:00|10916|10915.4|10913.7|10912.8|10918.1|10917.2|10912.6|10911.8|1104
1646749800000|2022-03-08 14:30:00|10913.8|10912.5|10905.3|10904.7|10915.4|10914.8|10902.7|10901.8|827
1646750100000|2022-03-08 14:35:00|10905.2|10904.6|10903.4|10902.5|10910.9|10910|10902.3|10901.4|839
1646750400000|2022-03-08 14:40:00|10903.2|10902.3|10911.6|10910.7|10914.9|10914|10902.9|10902|838
1646750700000|2022-03-08 14:45:00|10911.4|10910.5|10905.8|10904.9|10914|10913.2|10904.8|10903.9|849
1646751000000|2022-03-08 14:50:00|10905.9|10905|10909.6|10909|10912.8|10912|10903.3|10902.4|840
1646751300000|2022-03-08 14:55:00|10910|10909.4|10904.9|10904|10913.4|10912.8|10903.4|10902.7|814
1646751600000|2022-03-08 15:00:00|10905.2|10904.3|10894.2|10893.3|10905.2|10904.4|10890.4|10889.5|1312
1646751900000|2022-03-08 15:05:00|10894.1|10893.2|10896.9|10896|10899.4|10898.5|10886|10885.1|1449
1646752200000|2022-03-08 15:10:00|10896.8|10895.9|10893.2|10892.6|10898.8|10897.9|10892.3|10891.5|1266
1646752500000|2022-03-08 15:15:00|10893.1|10892.5|10892.9|10891.6|10906.4|10905.8|10875.4|10874.5|1756
1646752800000|2022-03-08 15:20:00|10893.2|10892.1|10888.8|10887.9|10897.6|10896.4|10882.6|10881.9|1727
1646753100000|2022-03-08 15:25:00|10888.7|10887.8|10892.7|10891.8|10892.7|10891.8|10882.3|10881.4|1322
1646753400000|2022-03-08 15:30:00|10892.9|10892|10878.6|10877.7|10892.9|10892|10877.2|10876.3|1378
1646753700000|2022-03-08 15:35:00|10878.8|10877.9|10883.4|10882.5|10883.8|10883.1|10872.4|10871.7|1248
1646754000000|2022-03-08 15:40:00|10883.8|10882.9|10890.3|10889.4|10890.4|10889.5|10880.1|10879.2|1329
1646754300000|2022-03-08 15:45:00|10890.2|10889.3|10885.1|10884.2|10891.5|10890.7|10884.4|10883.5|1344
1646754600000|2022-03-08 15:50:00|10884.8|10883.9|10876.1|10875.5|10885.5|10884.6|10875.4|10874.7|1299
1646754900000|2022-03-08 15:55:00|10876.3|10875.7|10876.3|10875.4|10883.8|10882.9|10872.5|10871.7|1146
1646755200000|2022-03-08 16:00:00|10876.1|10875.2|10884.7|10883.8|10888|10887.1|10875.4|10874.6|1328
1646755500000|2022-03-08 16:05:00|10884.9|10884.3|10890.6|10889.7|10892.9|10892|10883.3|10882.7|1058
1646755800000|2022-03-08 16:10:00|10890.5|10889.6|10888.7|10887.8|10891.8|10890.9|10887.3|10886.7|966
1646756100000|2022-03-08 16:15:00|10888.9|10888|10886.9|10886|10893.3|10892.4|10886.3|10885.6|997
1646756400000|2022-03-08 16:20:00|10886.8|10885.9|10890.7|10889.8|10892.7|10892.1|10884.3|10883.5|931
1646756700000|2022-03-08 16:25:00|10890.2|10889.6|10881.7|10880.8|10891.8|10890.9|10879.6|10878.8|1111
1646757000000|2022-03-08 16:30:00|10881.8|10880.9|10882.6|10881.7|10884.3|10883.4|10878.3|10877.4|1176
1646757300000|2022-03-08 16:35:00|10882.7|10881.8|10880.5|10879.6|10887.5|10886.6|10877.2|10876.5|1037
1646757600000|2022-03-08 16:40:00|10880.6|10879.7|10877|10876.1|10882.2|10881.4|10876.4|10875.5|771
1646757900000|2022-03-08 16:45:00|10877.2|10876.6|10882.6|10881.7|10886.7|10885.8|10876.6|10875.7|839
1646758200000|2022-03-08 16:50:00|10882.4|10881.5|10882.9|10882|10884.3|10883.4|10879.2|10878.4|1010
1646758500000|2022-03-08 16:55:00|10882.8|10882.3|10881|10880.4|10887.8|10887|10878.5|10877.6|959
1646758800000|2022-03-08 17:00:00|10881.1|10880.5|10882.1|10881.2|10884.5|10883.6|10878.1|10877.2|843
1646759100000|2022-03-08 17:05:00|10882.4|10881.5|10884.9|10884|10890.5|10889.6|10881.3|10880.6|1133
1646759400000|2022-03-08 17:10:00|10884.8|10883.9|10900.2|10899.3|10900.6|10899.7|10882.9|10882.1|1296
1646759700000|2022-03-08 17:15:00|10900.3|10899.4|10921|10919.6|10933.4|10932.3|10900|10899.1|2004
1646760000000|2022-03-08 17:20:00|10920.8|10919.7|10913.3|10912.4|10931.3|10930.4|10909.9|10909|1839
1646760300000|2022-03-08 17:25:00|10913.6|10912.7|10938|10937.1|10939.4|10938|10910.2|10909.3|1558
1646760600000|2022-03-08 17:30:00|10937.9|10937|10946.2|10944.8|10949.2|10947.8|10930.2|10928.5|1986
1646760900000|2022-03-08 17:35:00|10946.1|10945|10933.4|10932.5|10946.1|10945.1|10930.7|10929.6|1636
1646761200000|2022-03-08 17:40:00|10933|10932.1|10934.4|10933.5|10938.3|10937.4|10930.7|10929.8|1474
1646761500000|2022-03-08 17:45:00|10934.5|10933.6|10954.8|10953.9|10956.8|10955.9|10932.2|10931.3|1429
1646761800000|2022-03-08 17:50:00|10955|10953.6|10947.2|10946.3|10955|10953.6|10934|10933.1|1542
1646762100000|2022-03-08 17:55:00|10947|10946.4|10942.9|10942|10947.2|10946.4|10940.8|10939.8|1208
1646762400000|2022-03-08 18:00:00|10942.8|10941.9|10952.9|10952|10956.7|10955.6|10942.5|10941.6|1264
1646762700000|2022-03-08 18:05:00|10953|10952.1|10957.8|10956.7|10958.5|10957.2|10946.8|10945.9|1230
1646763000000|2022-03-08 18:10:00|10957.9|10956.6|10948|10947.1|10959|10958.1|10946.7|10945.8|1278
1646763300000|2022-03-08 18:15:00|10948.1|10947.2|10949.2|10948.3|10951.3|10950.4|10945.6|10944.7|1054
1646763600000|2022-03-08 18:20:00|10949.3|10948.4|10934.7|10933.8|10950|10949.1|10933.8|10932.8|1316
1646763900000|2022-03-08 18:25:00|10934.6|10933.7|10929.1|10928.2|10936.3|10935.4|10924.9|10923.8|1351
1646764200000|2022-03-08 18:30:00|10929.2|10928.3|10909.6|10908.7|10930|10929.1|10909.2|10908.3|1347
1646764500000|2022-03-08 18:35:00|10909.3|10908.4|10908.6|10907.7|10918.3|10917.5|10908.2|10907.3|1197
1646764800000|2022-03-08 18:40:00|10908.9|10908|10916.4|10915.5|10916.4|10915.5|10904.8|10903.9|1303
1646765100000|2022-03-08 18:45:00|10916.6|10915.7|10915.4|10914.5|10918.3|10917.4|10908|10907|1346
1646765400000|2022-03-08 18:50:00|10915.3|10914.4|10916.4|10915.5|10918.1|10917.3|10913.9|10913|1036
1646765700000|2022-03-08 18:55:00|10916.1|10915.3|10917.8|10916.9|10921.6|10920.7|10914|10913.1|1002
1646766000000|2022-03-08 19:00:00|10917.3|10916.4|10909|10908.1|10917.3|10916.4|10905.7|10904.8|1113
1646766300000|2022-03-08 19:05:00|10908.9|10908|10912|10911.1|10915.1|10914.3|10907.5|10906.6|1078
1646766600000|2022-03-08 19:10:00|10911.9|10911|10909.9|10909|10912.9|10912|10904.8|10903.9|1019
1646766900000|2022-03-08 19:15:00|10910.3|10909.4|10911.5|10910.6|10913.4|10912.5|10907.7|10906.8|1045
1646767200000|2022-03-08 19:20:00|10911.6|10910.7|10909.5|10908.6|10912.1|10911.3|10905.1|10904.3|980
1646767500000|2022-03-08 19:25:00|10909.4|10908.5|10915.4|10914.5|10917.4|10916.8|10907.7|10906.9|874
1646767800000|2022-03-08 19:30:00|10915.5|10914.6|10908.8|10907.9|10915.5|10914.6|10904.9|10904|792
1646768100000|2022-03-08 19:35:00|10908.9|10908|10905.4|10904.5|10909.5|10908.5|10903.7|10902.9|906
1646768400000|2022-03-08 19:40:00|10905.5|10904.6|10904.6|10904|10909.2|10908.3|10903.4|10902.7|860
1646768700000|2022-03-08 19:45:00|10904.8|10903.9|10908.8|10907.9|10909.5|10908.7|10902.7|10901.8|1050
1646769000000|2022-03-08 19:50:00|10908.6|10908|10908.4|10907.5|10908.7|10908|10905.1|10904.4|970
1646769300000|2022-03-08 19:55:00|10908.5|10907.9|10906.6|10906|10910.9|10910.1|10904.9|10904.3|911
1646769600000|2022-03-08 20:00:00|10906.8|10906.2|10909.8|10908.9|10910.8|10910.1|10903.7|10902.9|942
1646769900000|2022-03-08 20:05:00|10909.9|10909.3|10908.2|10907.3|10914.1|10913.2|10908.1|10907.3|836
1646770200000|2022-03-08 20:10:00|10908.3|10907.4|10906.7|10905.8|10909.2|10908.3|10903.9|10903|765
1646770500000|2022-03-08 20:15:00|10906.8|10905.9|10908|10907.1|10908.4|10907.5|10903.8|10902.9|633
1646770800000|2022-03-08 20:20:00|10908.1|10907.2|10903.7|10902.8|10908.3|10907.4|10902.2|10901.3|538
1646771100000|2022-03-08 20:25:00|10903.8|10902.9|10901.2|10900.3|10904.2|10903.3|10900.5|10899.8|786
1646771400000|2022-03-08 20:30:00|10901.3|10900.4|10904.1|10903.2|10904.8|10904.1|10900.6|10899.8|637
1646771700000|2022-03-08 20:35:00|10903.7|10902.8|10902.3|10901.7|10905.1|10904.5|10900.6|10899.8|681
1646772000000|2022-03-08 20:40:00|10902.2|10901.6|10901.5|10900.6|10903.5|10902.9|10900.2|10899.3|664
1646772300000|2022-03-08 20:45:00|10901.4|10900.5|10903.3|10902.4|10905.7|10904.9|10901.4|10900.5|682
1646772600000|2022-03-08 20:50:00|10903.2|10902.3|10906.5|10905.6|10909.7|10908.8|10902.9|10902.1|699
1646772900000|2022-03-08 20:55:00|10906.2|10905.4|10907.1|10906.2|10910.8|10910|10904.2|10903.5|664
1646773200000|2022-03-08 21:00:00|10907.2|10906.3|10909.8|10908.9|10909.9|10909.3|10906.3|10905.4|260
1646773500000|2022-03-08 21:05:00|10909.7|10909.1|10908.1|10907.2|10909.8|10909.1|10907.1|10906.3|162
1646773800000|2022-03-08 21:10:00|10908|10907.1|10906.5|10905.6|10908.3|10907.4|10905.3|10904.5|147
1646774100000|2022-03-08 21:15:00|10906.6|10905.7|10907.2|10906.3|10907.3|10906.4|10905.3|10904.4|125
1646774400000|2022-03-08 21:20:00|10907.1|10906.2|10905.4|10904.5|10907.8|10906.9|10905|10904.3|150
1646774700000|2022-03-08 21:25:00|10905.5|10904.6|10908.1|10907.2|10909.2|10908.3|10905.4|10904.5|219
1646775000000|2022-03-08 21:30:00|10908.1|10907.2|10904.6|10903.7|10908.8|10907.8|10904.2|10903.1|211
1646775300000|2022-03-08 21:35:00|10904.8|10903.6|10900.7|10899.8|10905.8|10904.6|10900.5|10898.3|402
1646775600000|2022-03-08 21:40:00|10900.5|10899.6|10900.6|10899.2|10900.8|10899.8|10897.3|10896.6|237
1646775900000|2022-03-08 21:45:00|10900.5|10899.3|10903.2|10902.3|10903.7|10902.7|10899.5|10898.4|239
1646776200000|2022-03-08 21:50:00|10903.1|10902.2|10903.4|10902.2|10904|10903|10902.8|10901.8|158
1646776500000|2022-03-08 21:55:00|10903.3|10902.4|10904.2|10898.2|10904.2|10902.4|10895.2|10891.5|769
1646776800000|2022-03-08 22:00:00|10905|10899|10903.7|10897.7|10905.4|10899.4|10901.8|10895.8|72
1646777100000|2022-03-08 22:05:00|10903.9|10897.9|10902.2|10896.2|10903.9|10897.9|10902.1|10896.1|96
1646777400000|2022-03-08 22:10:00|10902.7|10896.7|10900.9|10894.9|10902.7|10896.7|10900.1|10894.7|119
1646777700000|2022-03-08 22:15:00|10900.6|10895.3|10901.2|10895.2|10904.6|10898.6|10900|10894.8|137
1646778000000|2022-03-08 22:20:00|10901.1|10895.1|10902.2|10896.2|10902.2|10896.2|10900.2|10894.9|128
1646778300000|2022-03-08 22:25:00|10901.4|10895.9|10904.8|10898.8|10906.9|10900.9|10900.6|10894.9|132
1646778600000|2022-03-08 22:30:00|10904.9|10898.9|10903.4|10897.4|10905|10899|10902.5|10896.5|327
1646778900000|2022-03-08 22:35:00|10903.5|10897.5|10903.4|10897.4|10904.3|10898.4|10900.4|10896.2|235
1646779200000|2022-03-08 22:40:00|10903.5|10897.7|10903.6|10899.6|10904.1|10899.8|10902.5|10896.9|261
1646779500000|2022-03-08 22:45:00|10903.5|10899.5|10903.7|10899.6|10904.6|10900.1|10902.3|10898.5|193
1646779800000|2022-03-08 22:50:00|10903.8|10899.5|10903.7|10899.2|10905.2|10900.7|10902.9|10899|248
1646780100000|2022-03-08 22:55:00|10903.8|10899.4|10902.6|10899|10907.3|10902|10902.5|10898.4|397
1646780400000|2022-03-08 23:00:00|10902.8|10898.9|10903.5|10901.4|10904.7|10901.9|10901.5|10898.7|514
1646780700000|2022-03-08 23:05:00|10903.1|10901.8|10904.6|10903.4|10905.6|10904.3|10902.9|10901.4|327
1646781000000|2022-03-08 23:10:00|10904.5|10903.3|10895.9|10894.8|10905.8|10904.5|10895.1|10893.9|601
1646781300000|2022-03-08 23:15:00|10896.1|10894.7|10890.6|10889.7|10896.6|10895.5|10890.5|10889.6|503
1646781600000|2022-03-08 23:20:00|10890.8|10889.9|10890.7|10889.8|10893.6|10892.7|10890.5|10889.6|317
1646781900000|2022-03-08 23:25:00|10890.6|10889.7|10891|10890.1|10892.7|10891.8|10890.6|10889.7|303
1646782200000|2022-03-08 23:30:00|10891.1|10890.2|10892.6|10891.5|10893.8|10892.7|10890.6|10889.7|520
1646782500000|2022-03-08 23:35:00|10892.5|10891.6|10894.6|10893.7|10896|10894.9|10891.5|10890.6|365
1646782800000|2022-03-08 23:40:00|10894.5|10893.6|10893.1|10892.2|10894.5|10893.6|10892.8|10891.5|257
1646783100000|2022-03-08 23:45:00|10893.2|10892.3|10895.3|10894.4|10895.7|10894.8|10893.1|10892.2|119
1646783400000|2022-03-08 23:50:00|10895.2|10894.3|10896.6|10895.7|10897.5|10896.6|10895.2|10894.3|136
1646783700000|2022-03-08 23:55:00|10896.7|10895.8|10898.3|10897.4|10898.4|10897.5|10896.1|10895.2|188
1646784000000|2022-03-09 00:00:00|10898.8|10897.9|10899.8|10898.9|10902.4|10901.5|10897.1|10896.3|341
1646784300000|2022-03-09 00:05:00|10899.7|10898.8|10900.3|10899.4|10902.8|10902.1|10898.9|10898.1|386
1646784600000|2022-03-09 00:10:00|10900.2|10899.3|10898.4|10897.5|10900.2|10899.5|10897.4|10896.5|315
1646784900000|2022-03-09 00:15:00|10898.5|10897.6|10899.9|10899.3|10903.4|10902.5|10898.3|10897.4|451
1646785200000|2022-03-09 00:20:00|10900|10899.1|10903.8|10902.9|10904.6|10903.8|10900|10899.1|358
1646785500000|2022-03-09 00:25:00|10903.9|10903|10903.8|10902.9|10907.1|10906.1|10902.8|10902|330
1646785800000|2022-03-09 00:30:00|10903.6|10903|10903.1|10902.2|10905.2|10904.2|10901.1|10900.2|319
1646786100000|2022-03-09 00:35:00|10903.2|10902.3|10900.6|10900|10905.3|10904.4|10900|10899.2|316
1646786400000|2022-03-09 00:40:00|10900.5|10899.9|10902.8|10901.9|10903|10902.1|10900.3|10899.5|200
1646786700000|2022-03-09 00:45:00|10902.7|10901.8|10903.6|10902.7|10905.1|10904.2|10902.2|10901.4|270
1646787000000|2022-03-09 00:50:00|10903.5|10902.6|10910.7|10909.8|10911.9|10910.6|10902.5|10901.6|466
1646787300000|2022-03-09 00:55:00|10910.5|10909.6|10914.4|10913.5|10915.1|10914.2|10907|10906.2|438
1646787600000|2022-03-09 01:00:00|10914.7|10913.3|10919.5|10918.6|10920.6|10919.7|10912|10910.9|750
1646787900000|2022-03-09 01:05:00|10919.6|10918.7|10916.6|10915.7|10919.6|10918.7|10915.2|10914.2|776
1646788200000|2022-03-09 01:10:00|10916.5|10915.6|10917.3|10916.4|10919.9|10918.9|10916.5|10915.6|492
1646788500000|2022-03-09 01:15:00|10917.1|10916.2|10913.4|10912.8|10917.1|10916.3|10913|10912.1|465
1646788800000|2022-03-09 01:20:00|10913.3|10912.7|10912.4|10911.8|10914.6|10913.9|10910.9|10910|439
1646789100000|2022-03-09 01:25:00|10912.3|10911.7|10915.6|10915|10916.4|10915.5|10911.4|10910.8|431
1646789400000|2022-03-09 01:30:00|10916|10915.1|10916.6|10916|10919.8|10918.9|10914.7|10913.9|513
1646789700000|2022-03-09 01:35:00|10916.7|10915.8|10917.3|10916.7|10920.6|10919.7|10916.6|10915.7|419
1646790000000|2022-03-09 01:40:00|10917.4|10916.5|10918.6|10917.7|10919.2|10918.5|10915.8|10914.9|381
1646790300000|2022-03-09 01:45:00|10918.7|10917.8|10918.3|10917.7|10919.6|10918.9|10916.2|10915.6|439
1646790600000|2022-03-09 01:50:00|10918.2|10917.6|10916|10915.1|10918.5|10917.8|10915.2|10914.6|380
1646790900000|2022-03-09 01:55:00|10916.1|10915.2|10914.5|10913.6|10916.7|10916|10913.8|10913.2|312
1646791200000|2022-03-09 02:00:00|10914.4|10913.5|10914.4|10913.5|10918.1|10917.3|10914.2|10913.4|439
1646791500000|2022-03-09 02:05:00|10914.5|10913.6|10916.4|10915.8|10916.7|10916|10912.9|10912.3|396
1646791800000|2022-03-09 02:10:00|10916.5|10915.9|10916.3|10915.7|10917.2|10916.4|10914.9|10914.3|307
1646792100000|2022-03-09 02:15:00|10916|10915.4|10916.1|10915.2|10917.3|10916.6|10914.3|10913.6|306
1646792400000|2022-03-09 02:20:00|10915.9|10915.3|10917.9|10917|10918.7|10917.8|10914.8|10914.1|312
1646792700000|2022-03-09 02:25:00|10917.7|10916.8|10919.6|10919|10920.4|10919.8|10917.3|10916.5|424
1646793000000|2022-03-09 02:30:00|10919.8|10918.9|10916|10915.4|10920.8|10920|10915.8|10915.1|418
1646793300000|2022-03-09 02:35:00|10916.1|10915.5|10916.9|10916|10920.5|10919.9|10915.4|10914.6|413
1646793600000|2022-03-09 02:40:00|10916.8|10916.2|10918.4|10917.8|10918.7|10918.1|10916.1|10915.3|341
1646793900000|2022-03-09 02:45:00|10918.5|10917.6|10918.3|10917.7|10920.3|10919.6|10917.8|10917.2|272
1646794200000|2022-03-09 02:50:00|10918.2|10917.6|10914|10913.1|10918.6|10917.9|10913.3|10912.5|416
1646794500000|2022-03-09 02:55:00|10914.1|10913.2|10916.5|10915.9|10917.9|10917.2|10913.3|10912.5|341
1646794800000|2022-03-09 03:00:00|10916.4|10915.8|10916|10915.1|10917.7|10917.1|10915.4|10914.7|258
1646795100000|2022-03-09 03:05:00|10916.1|10915.4|10916.5|10915.9|10917|10916.3|10915.1|10914.5|316
1646795400000|2022-03-09 03:10:00|10916.6|10916|10916.1|10915.2|10917.9|10917.3|10915|10914.3|302
1646795700000|2022-03-09 03:15:00|10916|10915.1|10910.8|10909.9|10916.1|10915.4|10910.8|10909.9|367
1646796000000|2022-03-09 03:20:00|10910.7|10910.1|10910.7|10909.8|10912.1|10911.3|10908.7|10908.1|389
1646796300000|2022-03-09 03:25:00|10910.6|10910|10911.4|10910.8|10913.2|10912.6|10910.5|10909.9|288
1646796600000|2022-03-09 03:30:00|10911.6|10910.7|10911.1|10910.5|10912.8|10912.2|10910.9|10910.3|289
1646796900000|2022-03-09 03:35:00|10911.2|10910.6|10914.4|10913.8|10914.8|10914.2|10911.1|10910.5|356
1646797200000|2022-03-09 03:40:00|10914.5|10913.9|10916.1|10915.2|10916.3|10915.6|10913.3|10912.7|224
1646797500000|2022-03-09 03:45:00|10916|10915.1|10914.9|10914.3|10916.5|10915.8|10914.4|10913.7|264
1646797800000|2022-03-09 03:50:00|10914.8|10914.2|10907.6|10906.7|10915|10914.3|10907.3|10906.5|355
1646798100000|2022-03-09 03:55:00|10907.5|10906.6|10907.9|10907|10908.1|10907.4|10905.6|10905|381
1646798400000|2022-03-09 04:00:00|10907.8|10906.9|10909.7|10909.1|10910.3|10909.7|10907.6|10906.9|387
1646798700000|2022-03-09 04:05:00|10909.6|10909|10908|10907.4|10910.3|10909.7|10907.5|10906.7|250
1646799000000|2022-03-09 04:10:00|10908.1|10907.2|10909.2|10908.3|10909.8|10909.1|10907.4|10906.7|200
1646799300000|2022-03-09 04:15:00|10909.3|10908.4|10909.7|10909.1|10910|10909.4|10909|10908.3|140
1646799600000|2022-03-09 04:20:00|10909.8|10909.2|10911|10910.4|10911.3|10910.7|10909.7|10909.1|257
1646799900000|2022-03-09 04:25:00|10910.9|10910.3|10913|10912.1|10914.3|10913.6|10909.7|10909|318
1646800200000|2022-03-09 04:30:00|10913.1|10912.2|10914.9|10914.3|10915.3|10914.7|10913.1|10912.2|294
1646800500000|2022-03-09 04:35:00|10914.8|10914.2|10917.8|10917.2|10918.1|10917.4|10914.7|10914.1|293
1646800800000|2022-03-09 04:40:00|10917.9|10917.3|10917.7|10916.8|10918.6|10917.9|10915.5|10914.7|240
1646801100000|2022-03-09 04:45:00|10917.6|10917|10919.1|10918.2|10919.4|10918.7|10917.1|10916.2|355
1646801400000|2022-03-09 04:50:00|10918.9|10918.3|10919|10918.4|10919.6|10918.8|10918.3|10917.5|247
1646801700000|2022-03-09 04:55:00|10919.2|10918.3|10917.3|10916.7|10919.6|10918.9|10916.9|10916.3|195
1646802000000|2022-03-09 05:00:00|10917|10916.4|10916.9|10916.3|10917.9|10917.3|10915.2|10914.6|245
1646802300000|2022-03-09 05:05:00|10917|10916.1|10917.3|10916.7|10918|10917.3|10916.4|10915.6|200
1646802600000|2022-03-09 05:10:00|10917.2|10916.6|10921.8|10921.2|10924|10923.4|10916.9|10916.3|327
1646802900000|2022-03-09 05:15:00|10921.7|10921.1|10925.8|10924.9|10926.3|10925.6|10920.9|10920.1|439
1646803200000|2022-03-09 05:20:00|10925.6|10925|10925.8|10925.2|10928.9|10928|10925|10924.2|300
1646803500000|2022-03-09 05:25:00|10925.9|10925.3|10924.8|10924.2|10930.1|10929.4|10924|10923.4|439
1646803800000|2022-03-09 05:30:00|10924.9|10924|10924.5|10923.9|10927.5|10926.8|10924.5|10923.9|395
1646804100000|2022-03-09 05:35:00|10924.6|10924|10922.9|10922.3|10924.8|10924.2|10922.7|10922.1|353
1646804400000|2022-03-09 05:40:00|10922.8|10922.2|10920.9|10920.3|10923.6|10922.8|10920.9|10920.3|247
1646804700000|2022-03-09 05:45:00|10921|10920.4|10920.1|10919.5|10923.3|10922.7|10919.5|10918.9|353
1646805000000|2022-03-09 05:50:00|10920.2|10919.3|10921.2|10920.3|10921.5|10920.8|10919|10918.2|391
1646805300000|2022-03-09 05:55:00|10921.1|10920.2|10916.5|10915.6|10921.1|10920.2|10914.9|10914|507
1646805600000|2022-03-09 06:00:00|10916.4|10915.5|10917.5|10916.6|10920.6|10919.9|10916.4|10915.5|424
1646805900000|2022-03-09 06:05:00|10917.4|10916.5|10921.6|10921|10922|10921.2|10916|10915.1|398
1646806200000|2022-03-09 06:10:00|10921.7|10921.1|10923.8|10922.9|10925.1|10924.3|10921.4|10920.8|451
1646806500000|2022-03-09 06:15:00|10924.2|10923.6|10926.4|10925.8|10928.4|10927.5|10924.2|10923.6|399
1646806800000|2022-03-09 06:20:00|10926.5|10925.6|10924.9|10924|10928.1|10927.4|10924.5|10923.7|375
1646807100000|2022-03-09 06:25:00|10925|10924.1|10925.2|10924.3|10927|10926.2|10924.6|10924|420
1646807400000|2022-03-09 06:30:00|10925.1|10924.2|10924.3|10923.7|10925.7|10925.1|10923.8|10923|409
1646807700000|2022-03-09 06:35:00|10924.2|10923.6|10918.3|10917.4|10924.7|10924|10917.5|10916.7|554
1646808000000|2022-03-09 06:40:00|10918.4|10917.5|10917.3|10916.7|10921.4|10920.7|10916.8|10916|438
1646808300000|2022-03-09 06:45:00|10917.2|10916.6|10915.4|10914.5|10918.4|10917.8|10914.5|10913.9|466
1646808600000|2022-03-09 06:50:00|10915.5|10914.6|10917.7|10917.1|10918.5|10917.8|10914.8|10914.2|409
1646808900000|2022-03-09 06:55:00|10917.6|10917|10918|10917.1|10918.5|10917.8|10914.4|10913.8|553
1646809200000|2022-03-09 07:00:00|10917.7|10916.8|10914.6|10913.7|10917.7|10916.8|10909.6|10909|761
1646809500000|2022-03-09 07:05:00|10914.7|10913.8|10916.3|10915.4|10918.2|10917.6|10913.7|10913|646
1646809800000|2022-03-09 07:10:00|10916.2|10915.3|10917.4|10916.5|10918.2|10917.4|10914.3|10913.6|792
1646810100000|2022-03-09 07:15:00|10917.2|10916.6|10921.2|10920.6|10923.6|10922.9|10913.5|10912.6|842
1646810400000|2022-03-09 07:20:00|10921|10920.4|10919.3|10918.4|10922.6|10921.8|10916.2|10915.6|670
1646810700000|2022-03-09 07:25:00|10919.1|10918.2|10923.9|10923.3|10926|10925.2|10918.7|10918|824
1646811000000|2022-03-09 07:30:00|10924|10923.1|10918|10917.1|10924.5|10923.7|10916.4|10915.8|768
1646811300000|2022-03-09 07:35:00|10918.1|10917.2|10919.6|10919|10919.6|10919|10915.6|10914.8|707
1646811600000|2022-03-09 07:40:00|10919.7|10918.8|10916.4|10915.5|10919.9|10919|10913.7|10913|761
1646811900000|2022-03-09 07:45:00|10916.3|10915.4|10916.1|10915.2|10920.7|10920.1|10915.2|10914.6|779
1646812200000|2022-03-09 07:50:00|10915.9|10915|10917|10916.1|10918.4|10917.6|10912.4|10911.8|784
1646812500000|2022-03-09 07:55:00|10916.8|10916.2|10917.1|10916.2|10918.7|10918.1|10914.9|10914.2|763
1646812800000|2022-03-09 08:00:00|10917.2|10916.3|10919.7|10919.1|10921.8|10920.9|10911.3|10910.3|1130
1646813100000|2022-03-09 08:05:00|10919.6|10919|10926.7|10925.8|10927.4|10926.6|10917.8|10916.9|993
1646813400000|2022-03-09 08:10:00|10926.8|10925.9|10929.5|10928.9|10931.5|10930.8|10924.7|10923.9|893
1646813700000|2022-03-09 08:15:00|10929.6|10929|10936.3|10935.7|10938.3|10937.4|10925.1|10924.3|984
1646814000000|2022-03-09 08:20:00|10936.2|10935.6|10940.7|10940.1|10941.1|10940.3|10932.6|10931.9|1015
1646814300000|2022-03-09 08:25:00|10940.6|10940|10950.4|10949.8|10951.4|10950.7|10940.4|10939.8|928
1646814600000|2022-03-09 08:30:00|10950.6|10950|10949.8|10949.2|10955.9|10955.3|10946.4|10945.6|985
1646814900000|2022-03-09 08:35:00|10949.6|10949|10954.5|10953.9|10955.9|10955.1|10949.5|10948.9|818
1646815200000|2022-03-09 08:40:00|10954.4|10953.8|10952.3|10951.7|10956.4|10955.7|10948.7|10948.1|687
1646815500000|2022-03-09 08:45:00|10952.2|10951.6|10953|10952.4|10954.7|10953.8|10950.7|10950|736
1646815800000|2022-03-09 08:50:00|10952.9|10952.3|10950.6|10949.7|10955.7|10954.9|10950.6|10949.7|651
1646816100000|2022-03-09 08:55:00|10950.8|10949.9|10950|10949.1|10951.3|10950.7|10947.1|10946.2|745
1646816400000|2022-03-09 09:00:00|10950.1|10949.2|10948.4|10947.5|10951.3|10950.7|10945.4|10944.6|739
1646816700000|2022-03-09 09:05:00|10948.2|10947.6|10943|10942.1|10950.4|10949.7|10941|10940.1|847
1646817000000|2022-03-09 09:10:00|10942.8|10942.2|10947|10946.1|10950.9|10950|10942.7|10942|848
1646817300000|2022-03-09 09:15:00|10946.9|10946|10941.2|10940.3|10947.4|10946.5|10940.6|10939.7|835
1646817600000|2022-03-09 09:20:00|10941|10940.4|10948.5|10947.6|10949.3|10948.6|10940.2|10939.6|673
1646817900000|2022-03-09 09:25:00|10948.4|10947.5|10968|10967.4|10970.7|10969.9|10948|10947.3|1052
1646818200000|2022-03-09 09:30:00|10967.7|10967.1|10973.3|10972.4|10973.4|10972.5|10965|10964.1|914
1646818500000|2022-03-09 09:35:00|10973.1|10972.5|10970.9|10970|10973.3|10972.5|10968.1|10967.3|774
1646818800000|2022-03-09 09:40:00|10970.4|10969.8|10967|10966.4|10971.2|10970.5|10965.4|10964.8|879
1646819100000|2022-03-09 09:45:00|10967.2|10966.3|10961.8|10961.2|10969|10968.2|10961.7|10961|943
1646819400000|2022-03-09 09:50:00|10961.9|10961|10963.6|10963|10967.7|10966.8|10960.8|10960.2|813
1646819700000|2022-03-09 09:55:00|10963.7|10963.1|10970.5|10969.6|10970.6|10969.9|10961.8|10961.2|865
1646820000000|2022-03-09 10:00:00|10970.4|10969.8|10977.6|10976.7|10980.7|10979.8|10969.1|10968.2|920
1646820300000|2022-03-09 10:05:00|10977.5|10976.6|10983.8|10982.9|10984.4|10983.5|10976.3|10975.4|935
1646820600000|2022-03-09 10:10:00|10983.6|10983|10987.5|10986.6|10988|10987.2|10980.6|10979.8|799
1646820900000|2022-03-09 10:15:00|10987.4|10986.5|10986.7|10986.1|10987.6|10986.8|10979.9|10979.2|964
1646821200000|2022-03-09 10:20:00|10986.9|10986|10988.6|10987.5|10991.8|10991|10984.2|10983.6|800
1646821500000|2022-03-09 10:25:00|10988.4|10987.4|10991.8|10990.9|10991.9|10991|10982.4|10981.7|793
1646821800000|2022-03-09 10:30:00|10991.9|10991|10988.4|10987.8|10993.2|10992.2|10986.7|10986|846
1646822100000|2022-03-09 10:35:00|10988.5|10987.9|10981.4|10980.5|10990.9|10990.2|10981.4|10980.5|701
1646822400000|2022-03-09 10:40:00|10981.5|10980.6|10986.5|10985.6|10987.2|10986.5|10981.1|10980.4|633
1646822700000|2022-03-09 10:45:00|10986.4|10985.5|10980.9|10980|10986.5|10985.6|10980.7|10980|686
1646823000000|2022-03-09 10:50:00|10981|10980.4|10976.7|10975.8|10982.7|10982.1|10975.7|10974.9|737
1646823300000|2022-03-09 10:55:00|10976.6|10976|10967.3|10966.4|10976.6|10976|10965.8|10964.9|852
1646823600000|2022-03-09 11:00:00|10967.5|10966.6|10965.3|10964.7|10967.8|10966.9|10956.5|10955.4|1016
1646823900000|2022-03-09 11:05:00|10965.2|10964.6|10967|10966.1|10971|10970.3|10964.6|10963.9|772
1646824200000|2022-03-09 11:10:00|10967.1|10966.2|10961.7|10960.8|10967.5|10966.6|10961.6|10960.7|750
1646824500000|2022-03-09 11:15:00|10961.3|10960.7|10965.9|10965.3|10970|10969.2|10959.2|10958.3|892
1646824800000|2022-03-09 11:20:00|10966.1|10965.5|10959.3|10958.7|10967.2|10966.6|10958.6|10957.7|709
1646825100000|2022-03-09 11:25:00|10959.5|10958.9|10945.4|10944.5|10961.4|10960.7|10942.3|10941.4|900
1646825400000|2022-03-09 11:30:00|10945.2|10944.3|10956.2|10955.3|10957.8|10957|10945.2|10944.3|840
1646825700000|2022-03-09 11:35:00|10956.3|10955.4|10956.3|10955.7|10961|10960.1|10953|10952.4|924
1646826000000|2022-03-09 11:40:00|10956.5|10955.6|10953.2|10952.6|10960|10959.2|10953.2|10952.6|700
1646826300000|2022-03-09 11:45:00|10953.3|10952.7|10958.3|10957.4|10958.8|10958.2|10953.3|10952.7|689
1646826600000|2022-03-09 11:50:00|10957.9|10957.3|10965.4|10964.5|10967.2|10966.3|10957.2|10956.6|787
1646826900000|2022-03-09 11:55:00|10965.5|10964.6|10971.7|10970.8|10972.5|10971.6|10964.4|10963.6|818
1646827200000|2022-03-09 12:00:00|10971.6|10970.7|10976.1|10975.2|10983.4|10982.5|10970.8|10969.9|978
1646827500000|2022-03-09 12:05:00|10976|10975.1|10970.7|10969.8|10976.1|10975.2|10968.4|10967.7|877
1646827800000|2022-03-09 12:10:00|10970.5|10969.6|10973|10972.4|10973.1|10972.4|10969.2|10968.4|737
1646828100000|2022-03-09 12:15:00|10972.9|10972.3|10969.6|10968.7|10973.2|10972.6|10967.9|10967.1|765
1646828400000|2022-03-09 12:20:00|10969.5|10968.6|10968|10967.1|10970.4|10969.6|10963.8|10963.2|683
1646828700000|2022-03-09 12:25:00|10967.9|10967|10973.7|10973.1|10974.5|10973.9|10967.7|10967|560
1646829000000|2022-03-09 12:30:00|10973.8|10973.2|10974.8|10973.9|10975.3|10974.7|10973.3|10972.7|522
1646829300000|2022-03-09 12:35:00|10974.7|10974.1|10975.4|10974.8|10975.5|10974.8|10972|10971.2|542
1646829600000|2022-03-09 12:40:00|10975.3|10974.7|10983.3|10982.4|10985.5|10984.7|10974.5|10973.6|596
1646829900000|2022-03-09 12:45:00|10983.4|10982.5|10979.6|10978.7|10989.3|10988.5|10979.2|10978.3|856
1646830200000|2022-03-09 12:50:00|10979.7|10978.8|10983.4|10982.5|10985|10984.1|10979.1|10978.3|598
1646830500000|2022-03-09 12:55:00|10983.3|10982.4|10985.9|10985.3|10986.4|10985.8|10981.5|10980.7|748
1646830800000|2022-03-09 13:00:00|10986.1|10985.2|10988.2|10987.3|10990.4|10989.6|10983.8|10983.1|745
1646831100000|2022-03-09 13:05:00|10988.1|10987.2|10987.2|10986.3|10989.9|10989.3|10983.9|10983|736
1646831400000|2022-03-09 13:10:00|10987.1|10986.5|10993.7|10993.1|10995|10994.1|10986.3|10985.7|717
1646831700000|2022-03-09 13:15:00|10993.6|10993|11002.4|11001.5|11003.8|11002.9|10992.5|10991.9|902
1646832000000|2022-03-09 13:20:00|11002.2|11001.3|10998.1|10997.2|11004.9|11004|10996|10995|902
1646832300000|2022-03-09 13:25:00|10998|10997.1|11002.5|11001.6|11002.8|11001.9|10997.5|10996.7|795
1646832600000|2022-03-09 13:30:00|11002.6|11001.7|10996.5|10995.9|11003.9|11003|10995.3|10994.4|835
1646832900000|2022-03-09 13:35:00|10996.6|10996|10995.5|10994.6|10998.5|10997.8|10993.4|10992.5|728
1646833200000|2022-03-09 13:40:00|10995.4|10994.5|10998.3|10997.4|11001.2|11000.3|10995.4|10994.5|719
1646833500000|2022-03-09 13:45:00|10998.1|10997.2|11005.9|11005|11007.3|11006.4|10997.4|10996.5|746
1646833800000|2022-03-09 13:50:00|11005.8|11004.9|11006.7|11005.8|11007.8|11007.1|11000|10999.1|769
1646834100000|2022-03-09 13:55:00|11006.8|11005.9|11014.6|11013.7|11017.1|11016.2|11005.7|11004.8|904
1646834400000|2022-03-09 14:00:00|11014.7|11014.1|11006.5|11005.9|11015.8|11015.1|11006.5|11005.9|864
1646834700000|2022-03-09 14:05:00|11006.4|11005.8|11039.7|11038.8|11051.2|11049.1|11004.6|11003.8|1494
1646835000000|2022-03-09 14:10:00|11039.8|11038.9|11029.9|11028.8|11043|11042.1|11023.8|11022.9|1874
1646835300000|2022-03-09 14:15:00|11029.7|11029|11034.7|11033.8|11037.7|11036.8|11020.9|11019.8|1766
1646835600000|2022-03-09 14:20:00|11034.6|11033.7|11038.2|11037.3|11046.8|11045.9|11034.3|11033.4|1370
1646835900000|2022-03-09 14:25:00|11038.1|11037.2|11049.1|11048.2|11049.2|11048.2|11032.3|11031.1|1339
1646836200000|2022-03-09 14:30:00|11049|11048.1|11039.5|11038.6|11049|11048.1|11036.3|11035.4|1548
1646836500000|2022-03-09 14:35:00|11039.3|11038.7|11038.2|11037.3|11041.6|11040.7|11031.7|11030.8|883
1646836800000|2022-03-09 14:40:00|11038.1|11037.2|11045.8|11044.9|11048.1|11047.2|11037.8|11036.9|873
1646837100000|2022-03-09 14:45:00|11045.7|11044.8|11040.3|11039.4|11050.6|11049.7|11039.4|11038.5|806
1646837400000|2022-03-09 14:50:00|11041.1|11040.2|11037.5|11036.6|11046|11045.1|11036.5|11035.6|707
1646837700000|2022-03-09 14:55:00|11037.4|11036.5|11031.5|11030.9|11039.8|11038.9|11028.8|11028|803
1646838000000|2022-03-09 15:00:00|11031.4|11030.8|11038.6|11037.7|11039.4|11038.5|11029|11028.4|742
1646838300000|2022-03-09 15:05:00|11038.7|11038.1|11027.2|11026.3|11038.7|11038.1|11026.7|11026.1|699
1646838600000|2022-03-09 15:10:00|11027.1|11026.2|11026.4|11025.8|11034.4|11033.6|11025.5|11024.7|688
1646838900000|2022-03-09 15:15:00|11026.5|11025.9|11026.6|11025.7|11036.6|11035.7|11025.6|11024.8|803
1646839200000|2022-03-09 15:20:00|11026.5|11025.6|11020.1|11019.2|11028.2|11027.3|11019.4|11018.6|737
1646839500000|2022-03-09 15:25:00|11019.9|11019|11016.3|11015.4|11021.8|11020.9|11016.2|11015.3|622
1646839800000|2022-03-09 15:30:00|11015.9|11015.3|11027.4|11026.8|11029.6|11028.8|11011.8|11011|792
1646840100000|2022-03-09 15:35:00|11027.6|11026.7|11036|11035.1|11037.4|11036.5|11025.1|11024.5|772
1646840400000|2022-03-09 15:40:00|11035.9|11035|11044.5|11043.9|11046|11045.1|11035.7|11034.9|709
1646840700000|2022-03-09 15:45:00|11044.6|11044|11045.5|11044.9|11046.7|11046.1|11041.6|11041|667
1646841000000|2022-03-09 15:50:00|11045.6|11044.7|11042.8|11042.2|11048.1|11047.3|11042.4|11041.6|635
1646841300000|2022-03-09 15:55:00|11042.7|11041.8|11044.6|11043.7|11048.3|11047.7|11041.7|11041.1|737
1646841600000|2022-03-09 16:00:00|11044.5|11043.9|11046.9|11046.3|11048.9|11048.2|11043.2|11042.6|668
1646841900000|2022-03-09 16:05:00|11047|11046.4|11063.5|11062.9|11066.5|11065.2|11047|11046.3|845
1646842200000|2022-03-09 16:10:00|11063.7|11062.8|11070|11069.4|11075.1|11074.2|11061.4|11060.8|930
1646842500000|2022-03-09 16:15:00|11069.9|11069.3|11071.6|11070.7|11072.6|11071.7|11061.8|11061|919
1646842800000|2022-03-09 16:20:00|11071.4|11070.8|11079|11078.4|11080.2|11079.4|11067.3|11066.7|865
1646843100000|2022-03-09 16:25:00|11079.1|11078.2|11085.8|11084.9|11088.6|11087.7|11077.3|11076.7|921
1646843400000|2022-03-09 16:30:00|11085.7|11084.8|11085.4|11084.5|11087.1|11086.5|11079.8|11078.9|969
1646843700000|2022-03-09 16:35:00|11085.2|11084.3|11089.8|11089.2|11092.2|11091.3|11082.6|11081.7|907
1646844000000|2022-03-09 16:40:00|11090.3|11089.4|11081.4|11080.8|11090.4|11089.8|11074|11073.3|1026
1646844300000|2022-03-09 16:45:00|11081.5|11080.9|11086.6|11085.7|11086.8|11085.9|11074.4|11073.8|1120
1646844600000|2022-03-09 16:50:00|11086.5|11085.6|11071.5|11070.6|11090.3|11089.4|11068.3|11067.4|1043
1646844900000|2022-03-09 16:55:00|11071.6|11070.7|11070.9|11070|11072.1|11071.5|11066.9|11066|873
1646845200000|2022-03-09 17:00:00|11070.8|11070.2|11067.6|11066.7|11071.1|11070.5|11065.6|11064.7|846
1646845500000|2022-03-09 17:05:00|11067.7|11066.8|11067.3|11066.4|11068.6|11067.8|11065.5|11064.7|684
1646845800000|2022-03-09 17:10:00|11067.2|11066.6|11067.4|11066.5|11068.8|11067.9|11065.8|11065.1|626
1646846100000|2022-03-09 17:15:00|11067.5|11066.6|11074.1|11073.2|11074.3|11073.5|11065.8|11065|588
1646846400000|2022-03-09 17:20:00|11073.8|11073.3|11074.2|11073.6|11079.3|11078.6|11067.6|11066.6|909
1646846700000|2022-03-09 17:25:00|11074.3|11073.7|11072.6|11071.7|11076|11075.1|11070.7|11069.8|841
1646847000000|2022-03-09 17:30:00|11072.7|11071.8|11078.2|11077.6|11079.7|11079.1|11071|11070.1|703
1646847300000|2022-03-09 17:35:00|11078.1|11077.5|11089.9|11089|11095.8|11094.9|11076.7|11076|1049
1646847600000|2022-03-09 17:40:00|11090.1|11089.2|11085.5|11084.9|11094.3|11093.4|11084.1|11083.3|930
1646847900000|2022-03-09 17:45:00|11085.4|11084.8|11084.1|11083.5|11087.9|11087.1|11076.3|11075.4|964
1646848200000|2022-03-09 17:50:00|11084.2|11083.3|11088|11087.4|11093.8|11092.9|11082.6|11081.9|945
1646848500000|2022-03-09 17:55:00|11088.1|11087.5|11092.3|11091.4|11094|11093.1|11086|11085.1|702
1646848800000|2022-03-09 18:00:00|11092.2|11091.6|11084.8|11083.9|11095.4|11094.7|11084.5|11083.5|876
1646849100000|2022-03-09 18:05:00|11084.7|11083.8|11078|11077.1|11087.1|11086.2|11078|11077.1|908
1646849400000|2022-03-09 18:10:00|11078.2|11077.3|11076.7|11075.8|11079.7|11078.8|11074.6|11073.7|673
1646849700000|2022-03-09 18:15:00|11076.8|11075.9|11080.2|11079.6|11080.2|11079.6|11075|11074.1|655
1646850000000|2022-03-09 18:20:00|11080.1|11079.5|11076.4|11075.5|11083.4|11082.8|11075.9|11075.1|599
1646850300000|2022-03-09 18:25:00|11075.6|11075|11077.1|11076.2|11081.5|11080.7|11075.1|11074.2|521
1646850600000|2022-03-09 18:30:00|11076.8|11076.3|11077.5|11076.6|11079.5|11078.7|11076.4|11075.5|475
1646850900000|2022-03-09 18:35:00|11077.3|11076.7|11076.3|11075.4|11080.7|11080|11074.2|11073.5|632
1646851200000|2022-03-09 18:40:00|11076.2|11075.3|11068.2|11067.3|11076.7|11075.8|11068|11067.3|675
1646851500000|2022-03-09 18:45:00|11068.3|11067.4|11065.3|11064.4|11070.3|11069.4|11064|11063.1|559
1646851800000|2022-03-09 18:50:00|11065.2|11064.3|11064.9|11064|11069.4|11068.5|11064|11063.1|513
1646852100000|2022-03-09 18:55:00|11064.8|11063.9|11066.3|11065.4|11067.2|11066.5|11063.9|11063.2|477
1646852400000|2022-03-09 19:00:00|11066.2|11065.3|11064.8|11064.2|11067.7|11066.8|11064.6|11063.9|403
1646852700000|2022-03-09 19:05:00|11064.7|11064.1|11065.4|11064.5|11065.6|11065|11062|11061.3|438
1646853000000|2022-03-09 19:10:00|11065.5|11064.6|11067.1|11066.5|11068.8|11068.1|11065.4|11064.6|462
1646853300000|2022-03-09 19:15:00|11067.2|11066.6|11073.1|11072.2|11075.7|11074.8|11067.1|11066.4|636
1646853600000|2022-03-09 19:20:00|11073|11072.1|11066.6|11065.7|11073|11072.1|11066.1|11065.2|524
1646853900000|2022-03-09 19:25:00|11066.2|11065.6|11065.3|11064.4|11068.3|11067|11064|11063.1|547
1646854200000|2022-03-09 19:30:00|11065.2|11064.6|11065.6|11064.7|11070.7|11069.9|11065.2|11064.6|517
1646854500000|2022-03-09 19:35:00|11065.3|11064.4|11070|11069.1|11070.5|11069.9|11065.3|11064.4|404
1646854800000|2022-03-09 19:40:00|11069.9|11069|11079.3|11078.4|11079.3|11078.4|11069.4|11068.7|519
1646855100000|2022-03-09 19:45:00|11079|11078.1|11077.5|11076.9|11080|11079.2|11074.3|11073.6|621
1646855400000|2022-03-09 19:50:00|11077.6|11077|11075.2|11074.3|11079|11078.3|11074.2|11073.3|570
1646855700000|2022-03-09 19:55:00|11075.1|11074.5|11077.7|11076.8|11080|11079.1|11075.1|11074.5|609
1646856000000|2022-03-09 20:00:00|11077.6|11076.7|11077.4|11076.8|11083.9|11083.1|11077.2|11076.4|637
1646856300000|2022-03-09 20:05:00|11077.6|11076.7|11077.1|11076.2|11079.3|11078.4|11076|11075.2|515
1646856600000|2022-03-09 20:10:00|11077.2|11076.3|11073.4|11072.3|11079.1|11078.3|11072.5|11071.8|553
1646856900000|2022-03-09 20:15:00|11073.3|11072.2|11078.2|11077.3|11078.4|11077.6|11071.3|11070.4|551
1646857200000|2022-03-09 20:20:00|11077.8|11077.2|11074.9|11074|11078.2|11077.4|11072.9|11072.2|427
1646857500000|2022-03-09 20:25:00|11075|11074.1|11076.5|11075.9|11076.7|11076|11073.6|11072.8|295
1646857800000|2022-03-09 20:30:00|11076.6|11075.7|11076.8|11075.9|11077.8|11077|11075|11074.3|453
1646858100000|2022-03-09 20:35:00|11076.6|11075.7|11075.4|11074.5|11080.1|11079.2|11073.9|11073|433
1646858400000|2022-03-09 20:40:00|11075.3|11074.4|11073.2|11072.3|11077.8|11076.9|11072.2|11071.3|533
1646858700000|2022-03-09 20:45:00|11073.1|11072.2|11067|11066.1|11074.4|11073.5|11063.2|11062.3|626
1646859000000|2022-03-09 20:50:00|11067.1|11066.2|11069.1|11068.2|11069.2|11068.5|11062.7|11061.8|852
1646859300000|2022-03-09 20:55:00|11069.2|11068.3|11070.8|11069.9|11071|11070.1|11064.8|11063.9|686
1646859600000|2022-03-09 21:00:00|11070.7|11070.1|11070.3|11069.4|11071.5|11070.6|11068.2|11067.3|313
1646859900000|2022-03-09 21:05:00|11070.2|11069.3|11067.1|11066.2|11071.2|11070.3|11065.2|11064.3|250
1646860200000|2022-03-09 21:10:00|11067.2|11066.3|11068|11067.1|11068|11067.1|11065.5|11064.6|151
1646860500000|2022-03-09 21:15:00|11067.9|11067|11070.4|11069.5|11070.8|11069.9|11067.9|11067|145
1646860800000|2022-03-09 21:20:00|11070.5|11069.6|11070.8|11069.9|11071.1|11070.2|11070.2|11069.3|128
1646861100000|2022-03-09 21:25:00|11070.7|11069.8|11068.3|11067.4|11071.2|11070.3|11068|11067.2|141
1646861400000|2022-03-09 21:30:00|11068.4|11067.5|11070.2|11069|11072.6|11071.3|11068.2|11066.8|338
1646861700000|2022-03-09 21:35:00|11070|11069.1|11067.6|11066.4|11070.7|11069.3|11067.5|11066.1|194
1646862000000|2022-03-09 21:40:00|11067.7|11066.3|11068.7|11067.3|11069.7|11068.7|11067.1|11065.9|372
1646862300000|2022-03-09 21:45:00|11068.5|11067.6|11069.6|11068.2|11070.4|11069.5|11068.1|11066.6|299
1646862600000|2022-03-09 21:50:00|11069.8|11068.3|11073.7|11072.8|11073.9|11072.9|11069.3|11068.1|232
1646862900000|2022-03-09 21:55:00|11073.6|11072.7|11077.5|11073|11079.6|11078.4|11073.6|11071.2|600
1646863200000|2022-03-09 22:00:00|11078.2|11072.7|11078.3|11072.3|11078.3|11073.2|11075|11069|77
1646863500000|2022-03-09 22:05:00|11077.8|11071.8|11075.8|11069.8|11078.4|11073.2|11074.5|11068.5|92
1646863800000|2022-03-09 22:10:00|11075.9|11069.9|11075.6|11069.6|11078.3|11072.3|11074|11068|415
1646864100000|2022-03-09 22:15:00|11076.3|11070.3|11075.5|11069.5|11076.6|11070.8|11074.2|11068.2|862
1646864400000|2022-03-09 22:20:00|11075.2|11069.2|11075.2|11069.2|11076.7|11070.7|11073.8|11067.8|908
1646864700000|2022-03-09 22:25:00|11075|11069|11074.4|11068.4|11076.4|11070.4|11073.5|11067.5|171
1646865000000|2022-03-09 22:30:00|11074.3|11068.3|11075.2|11069.2|11075.9|11070.1|11074.1|11068.1|269
1646865300000|2022-03-09 22:35:00|11075|11069|11073.1|11069.9|11075.5|11070.8|11072.8|11068.8|334
1646865600000|2022-03-09 22:40:00|11073|11069.8|11076.2|11070.2|11076.6|11071.1|11072.2|11068.2|331
1646865900000|2022-03-09 22:45:00|11074.9|11068.9|11072.3|11069.2|11074.9|11070.3|11070.5|11066.9|661
1646866200000|2022-03-09 22:50:00|11072.2|11069.3|11072.3|11069|11072.7|11069.4|11070|11067.4|906
1646866500000|2022-03-09 22:55:00|11072|11069.1|11070.3|11067.4|11072.8|11069.5|11070.1|11066.6|645
1646866800000|2022-03-09 23:00:00|11070.4|11067.3|11069.4|11068|11072.8|11070.7|11069.3|11064.8|488
1646867100000|2022-03-09 23:05:00|11069.5|11068.1|11072.9|11071.8|11073.6|11072.7|11068.4|11067.3|491
1646867400000|2022-03-09 23:10:00|11072.8|11071.6|11077.5|11076.6|11077.9|11076.9|11072.8|11071.6|544
1646867700000|2022-03-09 23:15:00|11077.4|11076.5|11069.3|11068.4|11078.9|11077.9|11069.2|11067.8|461
1646868000000|2022-03-09 23:20:00|11069.4|11068.5|11069.2|11068.3|11071.5|11070.1|11066.2|11065.3|381
1646868300000|2022-03-09 23:25:00|11069.3|11068.4|11070.5|11069.6|11070.6|11069.6|11065.7|11064.8|366
1646868600000|2022-03-09 23:30:00|11070.6|11069.5|11070.5|11069.6|11071.7|11070.6|11070|11069.1|289
1646868900000|2022-03-09 23:35:00|11070.4|11069.5|11071.5|11070.4|11072.1|11071.2|11070|11069.1|300
1646869200000|2022-03-09 23:40:00|11071.4|11070.5|11070.3|11069.4|11071.8|11070.9|11070.2|11069.3|241
1646869500000|2022-03-09 23:45:00|11070.3|11069.4|11069.3|11068.1|11070.5|11069.5|11068.8|11067.8|217
1646869800000|2022-03-09 23:50:00|11069.4|11068.2|11073.1|11072.2|11073.5|11072.5|11069|11067.6|243
1646870100000|2022-03-09 23:55:00|11073.2|11072.3|11074|11073.1|11074.4|11073.4|11071.8|11070.5|282
1646870400000|2022-03-10 00:00:00|11073.9|11073|11069.9|11069|11074.1|11073.2|11069.7|11068.9|242
1646870700000|2022-03-10 00:05:00|11069.8|11068.9|11065.1|11064.2|11069.9|11069|11064.7|11063.9|240
1646871000000|2022-03-10 00:10:00|11065|11064.1|11061.2|11060.3|11066.4|11065.7|11061|11060.2|261
1646871300000|2022-03-10 00:15:00|11061.5|11060.6|11052.5|11051.6|11061.6|11060.9|11052.3|11051.5|476
1646871600000|2022-03-10 00:20:00|11052.4|11051.5|11052.4|11051.8|11056.1|11055.3|11052|11051.4|383
1646871900000|2022-03-10 00:25:00|11052.5|11051.6|11051.5|11050.9|11054|11053.3|11051.4|11050.8|228
1646872200000|2022-03-10 00:30:00|11051.4|11050.8|11050.6|11050|11053.2|11052.3|11050.2|11049.4|308
1646872500000|2022-03-10 00:35:00|11050.7|11050.1|11050.8|11049.9|11052.9|11052|11050.3|11049.5|225
1646872800000|2022-03-10 00:40:00|11050.9|11050|11049.3|11048.4|11051.4|11050.6|11048.9|11048.1|222
1646873100000|2022-03-10 00:45:00|11049.2|11048.3|11048.4|11047.8|11049.6|11048.9|11047.4|11046.6|279
1646873400000|2022-03-10 00:50:00|11048.6|11047.7|11056.1|11055.2|11056.5|11055.6|11048.5|11047.7|430
1646873700000|2022-03-10 00:55:00|11056|11055.1|11054.6|11053.7|11056.5|11055.8|11053.3|11052.4|347
1646874000000|2022-03-10 01:00:00|11054.1|11053.5|11054|11053.1|11058.5|11057.6|11049.7|11048.9|467
1646874300000|2022-03-10 01:05:00|11054.1|11053.2|11052|11051.1|11054.4|11053.5|11049.3|11048.6|468
1646874600000|2022-03-10 01:10:00|11051.7|11050.8|11049.7|11048.8|11053.4|11052.5|11049.5|11048.6|428
1646874900000|2022-03-10 01:15:00|11049.8|11048.9|11050.3|11049.4|11053.5|11052.8|11047.3|11046.6|526
1646875200000|2022-03-10 01:20:00|11050.2|11049.3|11046.4|11045.5|11052.3|11051.4|11045.6|11044.8|426
1646875500000|2022-03-10 01:25:00|11046|11045.4|11046.2|11045.6|11047.5|11046.7|11045.6|11044.8|382
1646875800000|2022-03-10 01:30:00|11046.1|11045.5|11046.9|11046|11049.2|11048.4|11046|11045.3|500
1646876100000|2022-03-10 01:35:00|11047|11046.1|11045.2|11044.6|11047|11046.4|11042.1|11041.4|614
1646876400000|2022-03-10 01:40:00|11045.4|11044.5|11043|11042.1|11045.4|11044.7|11042.2|11041.3|483
1646876700000|2022-03-10 01:45:00|11042.9|11042|11046.1|11045.2|11046.3|11045.4|11042.6|11042|501
1646877000000|2022-03-10 01:50:00|11045.9|11045.3|11047.9|11047|11049|11048.3|11045.5|11044.7|396
1646877300000|2022-03-10 01:55:00|11047.7|11047.1|11051.9|11051|11052|11051.2|11047.6|11046.8|299
1646877600000|2022-03-10 02:00:00|11051.8|11050.9|11052|11051.1|11052.8|11052|11050.3|11049.7|332
1646877900000|2022-03-10 02:05:00|11051.9|11051|11050.2|11049.3|11052.2|11051.4|11049.8|11048.9|275
1646878200000|2022-03-10 02:10:00|11050.1|11049.2|11049.9|11049|11050.6|11049.7|11047.9|11047|348
1646878500000|2022-03-10 02:15:00|11049.8|11049.2|11050.1|11049.2|11050.2|11049.4|11047.8|11046.9|317
1646878800000|2022-03-10 02:20:00|11050|11049.1|11053.5|11052.6|11054.3|11053.4|11049.9|11049|354
1646879100000|2022-03-10 02:25:00|11053.4|11052.5|11051.3|11050.7|11054.1|11053.3|11050|11049.3|280
1646879400000|2022-03-10 02:30:00|11051.5|11050.9|11054.4|11053.8|11055|11054.3|11051.3|11050.5|393
1646879700000|2022-03-10 02:35:00|11054.5|11053.6|11054.5|11053.6|11055.3|11054.5|11053.2|11052.6|278
1646880000000|2022-03-10 02:40:00|11054.6|11053.9|11055|11054.4|11055.3|11054.5|11053.6|11053|326
1646880300000|2022-03-10 02:45:00|11055.1|11054.2|11057.3|11056.4|11057.8|11057.1|11055.1|11054.2|250
1646880600000|2022-03-10 02:50:00|11057.2|11056.3|11058|11057.1|11058.4|11057.6|11056.9|11056.2|230
1646880900000|2022-03-10 02:55:00|11057.8|11057.2|11052.7|11051.8|11058|11057.2|11051.6|11050.8|558
1646881200000|2022-03-10 03:00:00|11052.8|11051.9|11049.5|11048.9|11054.9|11054.3|11049.5|11048.7|475
1646881500000|2022-03-10 03:05:00|11049.6|11049|11050.2|11049.3|11050.3|11049.7|11048.5|11047.6|248
1646881800000|2022-03-10 03:10:00|11050.3|11049.7|11051.2|11050.3|11052.5|11051.9|11048.9|11048.1|339
1646882100000|2022-03-10 03:15:00|11051.3|11050.4|11049.8|11049.2|11053.7|11053|11049.3|11048.6|318
1646882400000|2022-03-10 03:20:00|11050|11049.1|11049.3|11048.4|11050.7|11049.8|11047.6|11046.7|303
1646882700000|2022-03-10 03:25:00|11049.1|11048.5|11047.7|11046.8|11049.9|11049.3|11046.7|11046|258
1646883000000|2022-03-10 03:30:00|11047.8|11046.9|11047.1|11046.2|11048.7|11047.9|11045.9|11045|270
1646883300000|2022-03-10 03:35:00|11047|11046.1|11052.8|11051.9|11052.8|11052.1|11046.5|11045.8|382
1646883600000|2022-03-10 03:40:00|11053.1|11052.2|11057|11056.1|11057.3|11056.6|11051.7|11050.8|453
1646883900000|2022-03-10 03:45:00|11056.9|11056|11056.6|11056|11057.8|11056.9|11053.9|11053.2|369
1646884200000|2022-03-10 03:50:00|11056.5|11055.9|11054|11053.1|11057.1|11056.4|11054|11053.1|371
1646884500000|2022-03-10 03:55:00|11053.9|11053|11059.5|11058.6|11059.9|11059|11053.8|11052.9|333
1646884800000|2022-03-10 04:00:00|11059.4|11058.5|11057.9|11057|11061.3|11060.5|11057.8|11057|228
1646885100000|2022-03-10 04:05:00|11057.8|11057.2|11056.9|11056|11058.8|11058|11056.7|11055.8|254
1646885400000|2022-03-10 04:10:00|11056.8|11055.9|11053.7|11052.8|11057|11056.1|11051.9|11051|400
1646885700000|2022-03-10 04:15:00|11053.5|11052.9|11054.9|11054|11056.5|11055.7|11053.5|11052.9|353
1646886000000|2022-03-10 04:20:00|11054.8|11053.9|11055.8|11054.9|11057.7|11056.9|11054.2|11053.3|248
1646886300000|2022-03-10 04:25:00|11055.7|11054.8|11057|11056.1|11058.6|11057.9|11055.2|11054.3|248
1646886600000|2022-03-10 04:30:00|11057.1|11056.2|11058.4|11057.5|11058.6|11057.9|11056|11055.1|273
1646886900000|2022-03-10 04:35:00|11058.5|11057.6|11062.9|11062|11062.9|11062|11057.7|11057|436
1646887200000|2022-03-10 04:40:00|11062.8|11061.9|11059.6|11058.7|11063.2|11062.4|11058.5|11057.6|234
1646887500000|2022-03-10 04:45:00|11059.7|11058.8|11058|11057.4|11061.5|11060.6|11058|11057.2|238
1646887800000|2022-03-10 04:50:00|11058.2|11057.3|11056.7|11055.8|11058.6|11057.7|11055.7|11054.9|235
1646888100000|2022-03-10 04:55:00|11056.6|11055.7|11054.5|11053.6|11056.6|11055.7|11053.2|11052.4|333
1646888400000|2022-03-10 05:00:00|11054.4|11053.5|11055.3|11054.4|11056.9|11056|11054.4|11053.5|333
1646888700000|2022-03-10 05:05:00|11055.6|11054.7|11055.8|11054.9|11055.8|11054.9|11053.4|11052.6|267
1646889000000|2022-03-10 05:10:00|11056.1|11055.2|11053.9|11053|11056.2|11055.3|11053.6|11052.7|225
1646889300000|2022-03-10 05:15:00|11053.8|11052.9|11056.6|11055.7|11057.5|11056.6|11052.4|11051.7|265
1646889600000|2022-03-10 05:20:00|11056.8|11055.9|11056.2|11055.3|11057.7|11057|11055.7|11054.9|227
1646889900000|2022-03-10 05:25:00|11056.3|11055.4|11054.3|11053.4|11057.4|11056.5|11054|11053.3|338
1646890200000|2022-03-10 05:30:00|11054.4|11053.5|11056.8|11055.9|11057.5|11056.8|11053.9|11053|348
1646890500000|2022-03-10 05:35:00|11056.9|11056|11055.7|11055.1|11057.5|11056.8|11054|11053.4|249
1646890800000|2022-03-10 05:40:00|11055.6|11055|11055.2|11054.3|11056.2|11055.5|11055|11054.3|219
1646891100000|2022-03-10 05:45:00|11054.7|11054.1|11056.6|11055.7|11056.8|11056|11054.4|11053.7|242
1646891400000|2022-03-10 05:50:00|11056.7|11055.8|11058.2|11057.3|11060|11059.2|11055.6|11054.8|298
1646891700000|2022-03-10 05:55:00|11058.3|11057.4|11059.3|11058.7|11059.8|11059.2|11056.8|11056|283
1646892000000|2022-03-10 06:00:00|11059.4|11058.8|11058.2|11057.6|11059.7|11059|11056.8|11055.9|304
1646892300000|2022-03-10 06:05:00|11058.1|11057.5|11058.7|11057.8|11058.7|11057.8|11055.2|11054.5|302
1646892600000|2022-03-10 06:10:00|11058.8|11057.9|11057.5|11056.6|11059|11058.1|11056.6|11055.7|192
1646892900000|2022-03-10 06:15:00|11057.4|11056.8|11059|11058.1|11059.5|11058.7|11056.4|11055.8|349
1646893200000|2022-03-10 06:20:00|11058.9|11058.3|11059.6|11058.7|11059.6|11058.9|11057|11056.3|272
1646893500000|2022-03-10 06:25:00|11059.4|11058.8|11064.8|11063.9|11068.2|11067.3|11059.2|11058.4|435
1646893800000|2022-03-10 06:30:00|11064.9|11064|11065.7|11064.8|11067.9|11067.2|11063.2|11062.4|407
1646894100000|2022-03-10 06:35:00|11065.6|11064.7|11062.8|11061.9|11065.7|11064.8|11060.3|11059.5|452
1646894400000|2022-03-10 06:40:00|11062.5|11062.2|11058.8|11057.9|11063.7|11062.9|11057.6|11056.8|378
1646894700000|2022-03-10 06:45:00|11058.9|11058|11057.3|11056.7|11060.6|11059.8|11056.7|11056|438
1646895000000|2022-03-10 06:50:00|11057.6|11056.8|11054.1|11053.2|11058.1|11057.2|11052.5|11051.9|404
1646895300000|2022-03-10 06:55:00|11053.7|11053.1|11056.8|11055.9|11057.2|11056.5|11053.7|11053|358
1646895600000|2022-03-10 07:00:00|11056.9|11056|11057|11056.4|11059.9|11059.2|11055.6|11055|600
1646895900000|2022-03-10 07:05:00|11056.9|11056.3|11055.2|11054.3|11058.1|11057.3|11053.5|11052.7|648
1646896200000|2022-03-10 07:10:00|11055.3|11054.4|11064.3|11063.4|11064.5|11063.8|11054.2|11053.4|723
1646896500000|2022-03-10 07:15:00|11064.2|11063.3|11064.6|11063.7|11064.9|11064|11059.6|11058.9|717
1646896800000|2022-03-10 07:20:00|11064.5|11063.6|11059.5|11058.9|11064.6|11063.7|11059|11058.3|601
1646897100000|2022-03-10 07:25:00|11059.4|11058.8|11059.3|11058.7|11062.7|11061.8|11057.8|11056.9|586
1646897400000|2022-03-10 07:30:00|11059.4|11058.4|11064.2|11063.6|11066.3|11065.6|11059.2|11058.4|553
1646897700000|2022-03-10 07:35:00|11064.3|11063.4|11068.8|11067.9|11069.2|11068.3|11063.3|11062.4|577
1646898000000|2022-03-10 07:40:00|11069.1|11068.5|11068.8|11067.9|11072.5|11071.7|11067.2|11066.3|619
1646898300000|2022-03-10 07:45:00|11068.7|11068.1|11064.6|11063.7|11070.6|11069.7|11064.4|11063.7|720
1646898600000|2022-03-10 07:50:00|11064.3|11063.6|11062.1|11061.2|11065.4|11064.7|11059.1|11058.3|710
1646898900000|2022-03-10 07:55:00|11062.2|11061.3|11065.6|11064.7|11065.7|11065|11060|11059.1|756
1646899200000|2022-03-10 08:00:00|11065.4|11064.8|11049.1|11048.2|11065.6|11064.8|11047.7|11046.9|1326
1646899500000|2022-03-10 08:05:00|11049|11048.1|11051.3|11050.4|11051.5|11050.6|11046.6|11045.9|956
1646899800000|2022-03-10 08:10:00|11051.2|11050.3|11042.1|11041.5|11051.4|11050.5|11036.4|11035.5|1154
1646900100000|2022-03-10 08:15:00|11042|11041.4|11046|11045.1|11050.6|11049.8|11041.1|11040.2|987
1646900400000|2022-03-10 08:20:00|11046.3|11045.4|11041.7|11040.8|11049.5|11048.6|11037.9|11037|976
1646900700000|2022-03-10 08:25:00|11041.8|11040.9|11044.9|11044|11045.4|11044.6|11036.2|11035.3|1211
1646901000000|2022-03-10 08:30:00|11044.8|11043.9|11042.6|11042|11046|11045.2|11040.6|11039.9|1238
1646901300000|2022-03-10 08:35:00|11042.8|11041.9|11043.6|11043|11047.8|11047|11041.1|11040.3|1133
1646901600000|2022-03-10 08:40:00|11043.7|11043.1|11044.6|11043.7|11046.2|11045.4|11040.9|11040.1|1005
1646901900000|2022-03-10 08:45:00|11044.7|11043.8|11041.8|11040.9|11044.7|11043.9|11040.2|11039.3|886
1646902200000|2022-03-10 08:50:00|11041.2|11040.3|11029.8|11028.9|11042.4|11041.6|11029.3|11028.4|911
1646902500000|2022-03-10 08:55:00|11029.9|11029|11033.2|11032.3|11033.8|11032.9|11026.7|11025.8|991
1646902800000|2022-03-10 09:00:00|11033.3|11032.4|11046.2|11045.3|11080.8|11079.5|11033.2|11032.3|2299
1646903100000|2022-03-10 09:05:00|11046.3|11045.4|11047.4|11046.5|11053|11051.9|11042.7|11041.8|1586
1646903400000|2022-03-10 09:10:00|11047.8|11046.9|11050.2|11049.3|11053.3|11052.4|11044.4|11043.5|1253
1646903700000|2022-03-10 09:15:00|11050.7|11049.8|11044.4|11043.5|11050.9|11050.1|11041.8|11040.9|1077
1646904000000|2022-03-10 09:20:00|11044.1|11043.2|11045.3|11044.4|11050|11049.2|11041.9|11041|1035
1646904300000|2022-03-10 09:25:00|11045.4|11044.5|11053.3|11052.4|11055.3|11054.5|11045.3|11044.4|1156
1646904600000|2022-03-10 09:30:00|11053.4|11052.5|11056.2|11055.3|11059.3|11058.4|11050.7|11049.8|1058
1646904900000|2022-03-10 09:35:00|11056|11055.1|11057.9|11057|11058.3|11057.6|11052.7|11051.9|944
1646905200000|2022-03-10 09:40:00|11058|11057.1|11056.8|11055.9|11065.8|11064.9|11056.3|11055.6|848
1646905500000|2022-03-10 09:45:00|11056.7|11055.8|11057.8|11056.9|11057.8|11056.9|11052.1|11051.3|807
1646905800000|2022-03-10 09:50:00|11058|11057.1|11042.7|11040|11067.7|11063.4|11039.4|11036.9|1318
1646906100000|2022-03-10 09:55:00|11042.9|11039.7|11042|11040.9|11065.6|11062.1|11036.4|11035|2206
1646906400000|2022-03-10 10:00:00|11042.1|11041.2|11048.5|11047.6|11049.5|11048.5|11040.6|11039.7|1590
1646906700000|2022-03-10 10:05:00|11048.3|11047.4|11035.9|11035|11048.3|11047.4|11033.4|11032.5|1368
1646907000000|2022-03-10 10:10:00|11035.6|11034.7|11033.8|11032.9|11038.3|11037.4|11032.1|11031.2|1143
1646907300000|2022-03-10 10:15:00|11033.9|11033|11035.9|11035|11038.2|11037.3|11031.9|11031|1284
1646907600000|2022-03-10 10:20:00|11036.2|11035.3|11035.1|11034.2|11042.1|11041.2|11034.1|11033.2|1012
1646907900000|2022-03-10 10:25:00|11035.2|11034.3|11038.5|11037.6|11039.3|11038.4|11032.7|11031.8|889
1646908200000|2022-03-10 10:30:00|11038.4|11037.5|11034.5|11033.6|11038.8|11037.9|11033.1|11032.2|807
1646908500000|2022-03-10 10:35:00|11034.6|11033.7|11030.2|11029.3|11035.7|11034.8|11027.1|11026.2|923
1646908800000|2022-03-10 10:40:00|11030.3|11029.4|11033.2|11032.3|11035.8|11035|11028.6|11027.7|874
1646909100000|2022-03-10 10:45:00|11033.1|11032.2|11028.9|11028|11034.2|11033.3|11026|11025.1|788
1646909400000|2022-03-10 10:50:00|11029|11028.1|11034.4|11033.5|11035.1|11034.3|11027.7|11027|659
1646909700000|2022-03-10 10:55:00|11034.5|11033.9|11035.4|11034.5|11037|11036.1|11034|11033.2|1104
1646910000000|2022-03-10 11:00:00|11035.5|11034.6|11032.7|11031.8|11037|11036.2|11031.3|11030.4|1092
1646910300000|2022-03-10 11:05:00|11032.5|11031.6|11035.9|11035|11039|11038.1|11030.5|11029.7|1036
1646910600000|2022-03-10 11:10:00|11036|11035.1|11043.5|11042.6|11046.3|11045.3|11033.7|11032.8|1012
1646910900000|2022-03-10 11:15:00|11043.4|11042.8|11043.5|11042.6|11049.9|11049|11042.7|11041.9|882
1646911200000|2022-03-10 11:20:00|11043.6|11042.7|11047.2|11046.3|11048.5|11047.6|11042.3|11041.4|869
1646911500000|2022-03-10 11:25:00|11047.1|11046.2|11045.7|11044.8|11048.8|11047.9|11043.8|11043|875
1646911800000|2022-03-10 11:30:00|11045.8|11044.9|11044.4|11043.5|11047|11046.2|11042.8|11041.9|798
1646912100000|2022-03-10 11:35:00|11044.3|11043.4|11048.2|11047.6|11049.9|11049|11043.6|11042.7|827
1646912400000|2022-03-10 11:40:00|11048.3|11047.7|11050.5|11049.6|11051.4|11050.8|11044.7|11043.9|587
1646912700000|2022-03-10 11:45:00|11050.6|11049.7|11046.2|11045.3|11053.6|11053|11045.9|11045|775
1646913000000|2022-03-10 11:50:00|11046.1|11045.6|11041.6|11040.7|11047.6|11046.8|11041.2|11040.5|787
1646913300000|2022-03-10 11:55:00|11041.7|11040.8|11040.6|11039.7|11042.2|11041.3|11037.9|11037.2|782
1646913600000|2022-03-10 12:00:00|11040.7|11039.8|11038|11037.4|11045|11044.1|11037.8|11036.9|823
1646913900000|2022-03-10 12:05:00|11038.1|11037.5|11040|11039.1|11041.9|11041|11036.9|11036.1|876
1646914200000|2022-03-10 12:10:00|11039.9|11039|11044.4|11043.8|11045|11044.3|11038.1|11037.3|724
1646914500000|2022-03-10 12:15:00|11044.5|11043.6|11043.4|11042.8|11045.2|11044.5|11041.9|11041.1|789
1646914800000|2022-03-10 12:20:00|11043.5|11042.9|11046.5|11045.6|11048.8|11048|11043.5|11042.7|783
1646915100000|2022-03-10 12:25:00|11046.6|11045.7|11045.8|11044.9|11049.8|11048.9|11043.7|11043|637
1646915400000|2022-03-10 12:30:00|11045.7|11044.8|11037.9|11037|11046.5|11045.6|11037.9|11037|784
1646915700000|2022-03-10 12:35:00|11038.1|11037.2|11039.5|11038.6|11039.8|11038.9|11035.1|11034.2|761
1646916000000|2022-03-10 12:40:00|11039.6|11038.7|11040|11036.6|11040.5|11038.9|11033.6|11032.7|889
1646916300000|2022-03-10 12:45:00|11039.8|11036.4|11096.6|11095.3|11113.4|11111.5|11038.8|11035|1373
1646916600000|2022-03-10 12:50:00|11097.4|11096|11115.2|11114|11121.7|11120.8|11094.2|11093|1311
1646916900000|2022-03-10 12:55:00|11114.8|11113.9|11098.6|11097.7|11118.8|11117.9|11095.5|11094.6|1076
1646917200000|2022-03-10 13:00:00|11099|11098.1|11093.9|11093|11106|11104.9|11090.5|11089.6|942
1646917500000|2022-03-10 13:05:00|11094|11093.1|11081.4|11080.2|11096.8|11095.9|11080.6|11079.7|963
1646917800000|2022-03-10 13:10:00|11081.2|11080.3|11086.3|11085.4|11086.3|11085.4|11076.4|11075.5|975
1646918100000|2022-03-10 13:15:00|11086.4|11085.5|11074.4|11073.5|11086.4|11085.5|11071.7|11070.8|851
1646918400000|2022-03-10 13:20:00|11074.3|11073.4|11078.2|11077.3|11080.7|11079.8|11072.4|11071.5|696
1646918700000|2022-03-10 13:25:00|11078.3|11077.4|11085.7|11082|11087.4|11085.7|11075.9|11075|834
1646919000000|2022-03-10 13:30:00|11085.5|11082.5|11100.6|11099.3|11103.9|11102.6|11084.1|11080.9|1193
1646919300000|2022-03-10 13:35:00|11100.5|11099.6|11082.9|11081.7|11108.6|11106.9|11082.1|11080.8|1309
1646919600000|2022-03-10 13:40:00|11082.6|11081.4|11064|11062.6|11090.4|11089.2|11056|11054.9|1209
1646919900000|2022-03-10 13:45:00|11063.8|11062.3|11061.7|11060.8|11073|11071.9|11058.8|11057.7|1208
1646920200000|2022-03-10 13:50:00|11061.6|11060.7|11062.7|11061.8|11068.4|11067.1|11052|11050.9|1082
1646920500000|2022-03-10 13:55:00|11063|11062.1|11064.8|11063.6|11069.1|11067.8|11059.1|11057.9|1093
1646920800000|2022-03-10 14:00:00|11064.6|11063.5|11058.2|11057.1|11071|11069.7|11054|11052.7|1124
1646921100000|2022-03-10 14:05:00|11058.3|11057|11059.7|11058.8|11064.8|11063.7|11058.1|11057|780
1646921400000|2022-03-10 14:10:00|11059.6|11058.7|11049.6|11048.7|11059.7|11058.8|11040.2|11039.3|1046
1646921700000|2022-03-10 14:15:00|11049.3|11048.4|11043|11042.1|11050.9|11049.9|11042.2|11041.3|872
1646922000000|2022-03-10 14:20:00|11042.7|11041.8|11032.9|11032|11042.7|11041.8|11028.7|11027.8|913
1646922300000|2022-03-10 14:25:00|11033.2|11032.3|11025|11024.1|11036.8|11035.9|11022.2|11020.7|832
1646922600000|2022-03-10 14:30:00|11025.6|11024.7|11014.3|11013.7|11027.9|11027|11011.5|11010.2|1002
1646922900000|2022-03-10 14:35:00|11015.1|11014.2|11003.6|11002.7|11015.4|11014.5|11000.6|10999.6|935
1646923200000|2022-03-10 14:40:00|11003.8|11002.9|11008.4|11007.5|11016.8|11015.9|11001.7|11000.8|942
1646923500000|2022-03-10 14:45:00|11008.3|11007.4|11016.1|11015.2|11018.1|11017.2|11007.3|11006.4|806
1646923800000|2022-03-10 14:50:00|11015.6|11014.7|11017.9|11017|11022|11021.1|11014.1|11013.2|725
1646924100000|2022-03-10 14:55:00|11018|11017.1|11017.1|11016.2|11018.1|11017.2|11007.9|11007|960
1646924400000|2022-03-10 15:00:00|11016.9|11016|11018.1|11017.2|11020.1|11019.2|11011.4|11010.8|1195
1646924700000|2022-03-10 15:05:00|11018.2|11017.3|11018.3|11017.4|11024.1|11023.2|11017.3|11016.4|1002
1646925000000|2022-03-10 15:10:00|11018.1|11017.2|11020|11019.1|11020.4|11019.7|11010.7|11009.8|1148
1646925300000|2022-03-10 15:15:00|11020.1|11019.2|11020.8|11019.9|11021.1|11020.5|11015.2|11014.4|1117
1646925600000|2022-03-10 15:20:00|11020.9|11020|11015.4|11014.5|11023.9|11023.2|11011.2|11010.3|998
1646925900000|2022-03-10 15:25:00|11014.9|11014.3|11004.6|11003.7|11015.2|11014.3|11003.5|11002.6|1051
1646926200000|2022-03-10 15:30:00|11004.4|11003.5|10982.5|10981.6|11005.1|11004.3|10982.4|10981.1|1213
1646926500000|2022-03-10 15:35:00|10982.3|10981.4|11002.4|11001.5|11003.4|11002.5|10980.5|10979.6|1183
1646926800000|2022-03-10 15:40:00|11002.3|11001.4|11004.8|11003.9|11009|11008.2|11001.4|11000.5|908
1646927100000|2022-03-10 15:45:00|11004.7|11003.8|11016.9|11016|11020|11019.4|11004.4|11003.8|1035
1646927400000|2022-03-10 15:50:00|11016.8|11015.9|11017.4|11016.5|11020.1|11019.3|11012.8|11011.9|1127
1646927700000|2022-03-10 15:55:00|11017.3|11016.4|11019.1|11018.5|11020.3|11019.7|11011.5|11010.7|1026
1646928000000|2022-03-10 16:00:00|11018.9|11018.3|11014.9|11014|11020.3|11019.6|11014.3|11013.6|1086
1646928300000|2022-03-10 16:05:00|11015|11014.1|11007.3|11006.4|11016.3|11015.4|11007.3|11006.4|797
1646928600000|2022-03-10 16:10:00|11007.4|11006.5|11013|11012.4|11014.1|11013.5|11006.1|11005.2|709
1646928900000|2022-03-10 16:15:00|11013.1|11012.5|11008.6|11007.7|11013.2|11012.5|11005.6|11004.7|816
1646929200000|2022-03-10 16:20:00|11008.7|11007.8|11004.1|11003.5|11008.7|11007.8|11002.4|11001.8|761
1646929500000|2022-03-10 16:25:00|11004.2|11003.3|11004.6|11004|11005.9|11005|10996.3|10995.4|865
1646929800000|2022-03-10 16:30:00|11004.9|11003.9|11008|11007.1|11008.9|11008.2|11003.7|11003|911
1646930100000|2022-03-10 16:35:00|11008.1|11007.2|11007.5|11006.6|11010.4|11009.6|11005.8|11004.8|953
1646930400000|2022-03-10 16:40:00|11007.6|11006.7|11003.5|11002.9|11010.3|11009.3|11000.9|11000.2|787
1646930700000|2022-03-10 16:45:00|11003.7|11003.1|11008|11007.4|11008.1|11007.5|11002|11001.2|720
1646931000000|2022-03-10 16:50:00|11008.1|11007.5|11004.6|11004|11011.7|11010.8|11003.8|11002.9|770
1646931300000|2022-03-10 16:55:00|11004.5|11003.9|11007|11006.4|11008|11007.1|11002.4|11001.5|618
1646931600000|2022-03-10 17:00:00|11007.2|11006.3|11005.3|11004.4|11009.1|11008.3|11004|11003.2|581
1646931900000|2022-03-10 17:05:00|11005.2|11004.6|11007.4|11006.8|11009.1|11008.3|11005.1|11004.3|640
1646932200000|2022-03-10 17:10:00|11007.5|11006.9|10997.3|10996.4|11007.8|11007.1|10997.1|10996.3|619
1646932500000|2022-03-10 17:15:00|10997.2|10996.3|10998.8|10997.9|11000.1|10999.3|10993.7|10992.9|610
1646932800000|2022-03-10 17:20:00|10998.4|10997.8|11004|11003.1|11005.3|11004.5|10996.2|10995.5|890
1646933100000|2022-03-10 17:25:00|11003.9|11003|11000|10999.1|11004.3|11003.5|10999.6|10998.7|616
1646933400000|2022-03-10 17:30:00|11000.1|10999.2|11003.3|11002.4|11006.3|11005.7|10999.8|10999|520
1646933700000|2022-03-10 17:35:00|11003.2|11002.3|11000.1|10999.2|11004.4|11003.8|10999.6|10999|547
1646934000000|2022-03-10 17:40:00|10999.8|10999.3|10995|10994.1|11000.8|11000.1|10994.5|10993.9|576
1646934300000|2022-03-10 17:45:00|10995.1|10994.2|10993.4|10992.5|10997.6|10996.8|10992.8|10991.9|554
1646934600000|2022-03-10 17:50:00|10993.3|10992.4|10996|10995.1|10997.4|10996.6|10992.1|10991.5|605
1646934900000|2022-03-10 17:55:00|10995.9|10995|10990.8|10989.9|10996.6|10995.9|10990.5|10989.8|517
1646935200000|2022-03-10 18:00:00|10991.1|10990.2|10990.4|10989.5|10993.2|10992.5|10989.9|10989|723
1646935500000|2022-03-10 18:05:00|10990.5|10989.6|10989.6|10988.7|10992.9|10992.2|10989.4|10988.6|450
1646935800000|2022-03-10 18:10:00|10989.5|10988.6|10988.2|10987.6|10990.8|10990|10987.1|10986.5|463
1646936100000|2022-03-10 18:15:00|10988.1|10987.5|10987.8|10986.9|10991.4|10990.5|10987.7|10986.8|433
1646936400000|2022-03-10 18:20:00|10987.7|10986.8|10990.3|10989.7|10991|10990.4|10987.6|10986.7|557
1646936700000|2022-03-10 18:25:00|10990.1|10989.5|10992.8|10991.9|10993.2|10992.4|10988.4|10987.8|581
1646937000000|2022-03-10 18:30:00|10992.9|10992|10991.1|10990.2|10992.9|10992|10989.2|10988.4|523
1646937300000|2022-03-10 18:35:00|10991.2|10990.3|10992.6|10991.7|10993.3|10992.6|10989.7|10989.1|600
1646937600000|2022-03-10 18:40:00|10992.7|10991.8|10989.9|10989.3|10993.4|10992.7|10989.6|10988.9|406
1646937900000|2022-03-10 18:45:00|10990.2|10989.6|10991.2|10990.6|10991.7|10991|10989.3|10988.6|357
1646938200000|2022-03-10 18:50:00|10991.1|10990.5|10988.8|10988.2|10992.7|10992|10988.6|10988|385
1646938500000|2022-03-10 18:55:00|10988.7|10988.1|10987.3|10986.4|10988.9|10988.2|10987|10986.2|352
1646938800000|2022-03-10 19:00:00|10986.8|10985.9|10993.4|10992.5|10993.8|10993|10986.2|10985.3|451
1646939100000|2022-03-10 19:05:00|10993.5|10992.6|10989.8|10988.9|10994.4|10993.5|10989.5|10988.5|394
1646939400000|2022-03-10 19:10:00|10989.4|10988.5|10988.5|10987.6|10989.7|10988.9|10985.4|10984.7|370
1646939700000|2022-03-10 19:15:00|10988.6|10987.7|10984.3|10983.4|10990.2|10989.4|10983.5|10982.7|444
1646940000000|2022-03-10 19:20:00|10984.2|10983.6|10986.2|10985.3|10986.4|10985.8|10983.8|10983.1|407
1646940300000|2022-03-10 19:25:00|10986.3|10985.4|10987.9|10987.3|10988.9|10988.3|10985.4|10984.6|570
1646940600000|2022-03-10 19:30:00|10988.1|10987.2|10991.8|10990.9|10991.8|10991|10985.7|10984.7|485
1646940900000|2022-03-10 19:35:00|10991.9|10991|10991.4|10990.5|10993.6|10992.7|10990|10989.4|441
1646941200000|2022-03-10 19:40:00|10991.3|10990.4|10986|10985.1|10991.6|10990.7|10985.9|10985|337
1646941500000|2022-03-10 19:45:00|10985.9|10985|10987.8|10986.9|10988.2|10987.4|10983.5|10982.7|411
1646941800000|2022-03-10 19:50:00|10987.9|10987|10987.1|10986.5|10989.4|10988.5|10986.2|10985.4|359
1646942100000|2022-03-10 19:55:00|10987.3|10986.4|10985.4|10984.5|10989|10988.1|10985|10984.3|463
1646942400000|2022-03-10 20:00:00|10985.3|10984.8|10987.4|10986.8|10989|10988.1|10985.2|10984.4|592
1646942700000|2022-03-10 20:05:00|10987.3|10986.7|10990.8|10990.2|10990.9|10990.2|10987.3|10986.5|358
1646943000000|2022-03-10 20:10:00|10990.7|10990.1|10990.3|10989.7|10991.6|10990.8|10989.9|10989.2|366
1646943300000|2022-03-10 20:15:00|10990.4|10989.5|10986.8|10985.9|10990.5|10989.9|10984.3|10983.5|453
1646943600000|2022-03-10 20:20:00|10986.7|10985.8|10987.4|10986.5|10987.6|10987|10985.4|10984.6|359
1646943900000|2022-03-10 20:25:00|10987.2|10986.6|10985.4|10984.8|10987.4|10986.6|10983.4|10982.8|399
1646944200000|2022-03-10 20:30:00|10985.6|10985|10984.3|10983.7|10986.1|10985.4|10984|10983.2|399
1646944500000|2022-03-10 20:35:00|10984|10983.4|10983.2|10982.3|10985.4|10984.6|10982|10981.3|406
1646944800000|2022-03-10 20:40:00|10983.3|10982.4|10984.8|10983.9|10985.5|10984.8|10983.2|10982.3|368
1646945100000|2022-03-10 20:45:00|10984.7|10983.8|10983|10982.1|10985.4|10984.8|10983|10982.1|406
1646945400000|2022-03-10 20:50:00|10983.1|10982.2|10983.8|10983.2|10985.8|10985.1|10982.7|10982|494
1646945700000|2022-03-10 20:55:00|10983.7|10983.1|10977.8|10976.9|10984.4|10983.6|10976.8|10975.9|521
1646946000000|2022-03-10 21:00:00|10977.7|10976.8|10981.9|10981|10982|10981.1|10976.7|10975.8|374
1646946300000|2022-03-10 21:05:00|10982|10981.1|10981.4|10980.5|10982.3|10981.4|10979.8|10978.9|176
1646946600000|2022-03-10 21:10:00|10981.3|10980.4|10982.1|10981.2|10982.2|10981.4|10981.1|10980.3|127
1646946900000|2022-03-10 21:15:00|10982.3|10981.4|10984.2|10983.3|10985.2|10984.3|10982.1|10981.2|147
1646947200000|2022-03-10 21:20:00|10984.3|10983.4|10984.8|10983.9|10984.8|10983.9|10984|10983.2|150
1646947500000|2022-03-10 21:25:00|10985|10984.1|10984.3|10983.4|10985.8|10985|10984|10983.2|150
1646947800000|2022-03-10 21:30:00|10984.3|10983.4|10986.4|10985.5|10987|10986.1|10984.1|10982.9|188
1646948100000|2022-03-10 21:35:00|10986.3|10985.4|10988.9|10987.6|10988.9|10987.8|10985.7|10984.4|390
1646948400000|2022-03-10 21:40:00|10988.8|10987.5|10988.8|10987.9|10989.1|10988.1|10988.5|10987.5|103
1646948700000|2022-03-10 21:45:00|10988.9|10987.8|10988|10987.1|10989.2|10988.2|10987.7|10986.7|241
1646949000000|2022-03-10 21:50:00|10988.1|10987.2|10988.4|10987.5|10989.3|10988.1|10987.3|10986.3|286
1646949300000|2022-03-10 21:55:00|10988.3|10987.4|10990|10985|10990.3|10988.5|10988|10984.6|366
1646949600000|2022-03-10 22:00:00|10989.7|10983.7|10989.5|10983.5|10990|10984.2|10987.1|10981.1|47
1646949900000|2022-03-10 22:05:00|10989.6|10983.6|10991|10985|10991.2|10985.2|10987.5|10981.5|131
1646950200000|2022-03-10 22:10:00|10991.3|10985.3|10989.8|10983.8|10993.7|10987.7|10988.7|10982.7|169
1646950500000|2022-03-10 22:15:00|10989.5|10983.5|10991.7|10985.7|10997.5|10991.5|10988.6|10982.6|330
1646950800000|2022-03-10 22:20:00|10991.8|10985.8|10991.6|10985.6|10993|10987|10989.4|10983.4|169
1646951100000|2022-03-10 22:25:00|10991.5|10985.5|10991.8|10985.8|10993.2|10987.2|10991.1|10985.1|115
1646951400000|2022-03-10 22:30:00|10992.3|10986.3|10992.5|10986.5|10994.5|10988.5|10992|10986|182
1646951700000|2022-03-10 22:35:00|10993.2|10987.2|10993.5|10987.5|10994.5|10988.5|10992.4|10986.7|244
1646952000000|2022-03-10 22:40:00|10993.3|10987.3|10992.6|10987.1|10993.9|10988.5|10992|10986.8|294
1646952300000|2022-03-10 22:45:00|10992.5|10987.3|10992.4|10989.2|10994.8|10990|10991.7|10986.6|278
1646952600000|2022-03-10 22:50:00|10992.3|10989.3|10989.4|10985.9|10992.5|10989.9|10988.9|10984.7|355
1646952900000|2022-03-10 22:55:00|10989.5|10986|10990|10985.9|10990.9|10987.5|10988.9|10985.3|339
1646953200000|2022-03-10 23:00:00|10990.2|10986|10990.5|10989.1|10991.1|10989.2|10987.8|10984.6|623
1646953500000|2022-03-10 23:05:00|10990.4|10989.4|10993.2|10992.1|10993.5|10992.3|10990.2|10989|319
1646953800000|2022-03-10 23:10:00|10993.4|10992.3|10994.1|10992.8|10995.5|10994.4|10992.2|10991.2|280
1646954100000|2022-03-10 23:15:00|10994|10992.9|10995.4|10994.5|10995.7|10994.7|10993.4|10992.5|231
1646954400000|2022-03-10 23:20:00|10995.3|10994.4|10994.7|10993.5|10995.5|10994.5|10993.3|10992.3|191
1646954700000|2022-03-10 23:25:00|10994.6|10993.7|10995.1|10993.8|10995.3|10994.4|10994|10993.1|219
1646955000000|2022-03-10 23:30:00|10995|10993.9|10994.6|10993.7|10995.4|10994.4|10993.2|10992.1|258
1646955300000|2022-03-10 23:35:00|10994.8|10993.6|10998.4|10997.3|10999.4|10998.5|10994.2|10993|380
1646955600000|2022-03-10 23:40:00|10998.6|10997.7|11000.9|11000|11002.2|11000.9|10998.3|10997.2|676
1646955900000|2022-03-10 23:45:00|11000.8|10999.9|11005.4|11004.5|11005.4|11004.5|11000.6|10999.7|468
1646956200000|2022-03-10 23:50:00|11005.5|11004.6|11010.7|11009.8|11010.9|11009.9|11005|11004|427
1646956500000|2022-03-10 23:55:00|11010.8|11009.9|11013.9|11013|11015.4|11014.7|11009.8|11008.8|721
1646956800000|2022-03-11 00:00:00|11013.7|11012.8|11009.1|11008|11015.2|11014.6|11009.1|11008|556
1646957100000|2022-03-11 00:05:00|11009.3|11008.2|11009.2|11008.3|11013.5|11012.7|11009.2|11007.8|359
1646957400000|2022-03-11 00:10:00|11009.1|11008.2|11015.1|11014.2|11015.1|11014.3|11008.6|11007.7|393
1646957700000|2022-03-11 00:15:00|11015|11014.1|11015.1|11014.2|11019.4|11018.5|11013.3|11012.4|421
1646958000000|2022-03-11 00:20:00|11015|11014.4|11013.6|11012.7|11015.4|11014.5|11012.1|11011.1|299
1646958300000|2022-03-11 00:25:00|11013.5|11012.6|11009.8|11009.2|11015.1|11014.2|11009.8|11009|251
1646958600000|2022-03-11 00:30:00|11009.9|11009.3|11012|11011.1|11013.6|11012.7|11008.9|11008.2|426
1646958900000|2022-03-11 00:35:00|11011.9|11011|11011.2|11010.3|11013|11012.3|11010.7|11009.9|209
1646959200000|2022-03-11 00:40:00|11011.1|11010.2|11006.3|11005.4|11011.1|11010.3|11005.1|11004.2|289
1646959500000|2022-03-11 00:45:00|11006.2|11005.3|11006.4|11005.5|11008.2|11007.3|11005.2|11004.3|241
1646959800000|2022-03-11 00:50:00|11006.5|11005.6|11006.2|11005.3|11008.8|11007.9|11005.7|11004.8|322
1646960100000|2022-03-11 00:55:00|11006.1|11005.2|10998.4|10997.8|11006.1|11005.2|10998.2|10997.2|439
1646960400000|2022-03-11 01:00:00|10998.3|10997.7|11000.1|10999.2|11002.3|11001.5|10995.7|10994.8|457
1646960700000|2022-03-11 01:05:00|11000|10999.1|10993.8|10993.2|11001.3|11000.4|10993.7|10993.1|380
1646961000000|2022-03-11 01:10:00|10993.7|10993.1|10992.9|10992|10995.9|10995.3|10990.5|10989.9|455
1646961300000|2022-03-11 01:15:00|10993|10992.1|10992.4|10991.5|10993.4|10992.5|10990.1|10989.5|389
1646961600000|2022-03-11 01:20:00|10992.3|10991.4|10984.5|10983.4|10992.4|10991.7|10984.3|10983.3|366
1646961900000|2022-03-11 01:25:00|10984.6|10983.3|10987.4|10986.5|10988.2|10987.3|10981.1|10980.2|657
1646962200000|2022-03-11 01:30:00|10987.2|10986.3|10987|10986.1|10989.6|10988.7|10984.6|10983.8|660
1646962500000|2022-03-11 01:35:00|10987.1|10986.2|10990.2|10989.3|10990.7|10989.8|10986.7|10985.9|495
1646962800000|2022-03-11 01:40:00|10990|10989.4|10993.2|10992.3|10993.4|10992.5|10987.7|10986.8|554
1646963100000|2022-03-11 01:45:00|10993.4|10992.5|10993|10992.1|10994.9|10994|10992.2|10991.3|417
1646963400000|2022-03-11 01:50:00|10993.1|10992.2|10991.5|10990.6|10996.9|10996|10991.4|10990.5|362
1646963700000|2022-03-11 01:55:00|10991.4|10990.5|10988.1|10987.2|10992.3|10991.6|10987.4|10986.6|327
1646964000000|2022-03-11 02:00:00|10988.3|10987.4|10995|10994.1|10995.3|10994.4|10987.8|10986.9|289
1646964300000|2022-03-11 02:05:00|10994.9|10994|10997.5|10996.6|10998.7|10998.1|10994.4|10993.5|378
1646964600000|2022-03-11 02:10:00|10997.6|10996.7|10998.5|10997.6|10999.1|10998.2|10996.6|10995.7|273
1646964900000|2022-03-11 02:15:00|10998.6|10997.7|11000.5|10999.6|11002.6|11001.7|10997.5|10996.7|322
1646965200000|2022-03-11 02:20:00|11000.6|10999.7|10998.9|10998.3|11003.6|11002.7|10998.8|10998.2|370
1646965500000|2022-03-11 02:25:00|10998.6|10998|11000.3|10999.4|11000.8|10999.9|10997.4|10996.5|462
1646965800000|2022-03-11 02:30:00|11000.5|10999.7|11000.7|10999.8|11002.5|11001.8|10997.6|10996.8|486
1646966100000|2022-03-11 02:35:00|11000.6|10999.7|10997.8|10996.9|11001|11000.2|10996.8|10995.9|367
1646966400000|2022-03-11 02:40:00|10997.9|10997|10999.2|10998.6|11000.2|10999.6|10997.5|10996.7|345
1646966700000|2022-03-11 02:45:00|10999.3|10998.7|10997.8|10996.9|10999.9|10999.1|10994.5|10993.9|416
1646967000000|2022-03-11 02:50:00|10997.7|10996.8|10996.6|10995.7|10997.7|10997|10992.1|10991.2|499
1646967300000|2022-03-11 02:55:00|10996.7|10995.8|10995.1|10994.2|10997.4|10996.5|10994.5|10993.7|351
1646967600000|2022-03-11 03:00:00|10995|10994.1|10996.1|10995.2|10998.7|10997.8|10994.6|10993.8|468
1646967900000|2022-03-11 03:05:00|10996|10995.1|10996.7|10995.8|10997.2|10996.6|10994.8|10993.9|346
1646968200000|2022-03-11 03:10:00|10996.6|10995.7|10992.7|10991.8|10996.7|10995.9|10992.7|10991.7|223
1646968500000|2022-03-11 03:15:00|10992.8|10991.9|10994.6|10993.7|10995|10994.1|10991.7|10990.8|220
1646968800000|2022-03-11 03:20:00|10994.9|10994|10994.7|10993.8|10995.9|10995.1|10994.4|10993.6|253
1646969100000|2022-03-11 03:25:00|10994.8|10993.9|10997.2|10996.3|10998|10997.1|10994.8|10993.9|273
1646969400000|2022-03-11 03:30:00|10997.1|10996.2|10995.8|10994.9|10998.7|10998|10994.3|10993.5|406
1646969700000|2022-03-11 03:35:00|10995.5|10995|10998.5|10997.6|10999|10998.3|10995.5|10994.7|348
1646970000000|2022-03-11 03:40:00|10998.6|10997.7|11000.2|10999.3|11001.1|10999.9|10996.1|10995.3|355
1646970300000|2022-03-11 03:45:00|11000.3|10999.4|11001.2|11000.3|11004.3|11003.4|10999.7|10998.8|378
1646970600000|2022-03-11 03:50:00|11001.3|11000.4|11004.9|11004.3|11005.3|11004.6|11001.1|11000.2|313
1646970900000|2022-03-11 03:55:00|11005.1|11004.2|11005|11004.1|11005.4|11004.7|11002.3|11001.6|289
1646971200000|2022-03-11 04:00:00|11005.1|11004.2|11002|11001.1|11005.2|11004.5|11001.5|11000.9|299
1646971500000|2022-03-11 04:05:00|11001.9|11001|11002.8|11001.9|11003.8|11003|11000.7|11000|331
1646971800000|2022-03-11 04:10:00|11002.7|11001.8|11002.5|11001.9|11003|11002.4|11001.3|11000.6|241
1646972100000|2022-03-11 04:15:00|11002.4|11001.8|11001.7|11001.1|11003.2|11002.4|11001.3|11000.7|270
1646972400000|2022-03-11 04:20:00|11001.6|11001|11003.7|11002.8|11004.1|11003.3|11001.4|11000.7|362
1646972700000|2022-03-11 04:25:00|11003.5|11002.6|11005.9|11005|11005.9|11005.1|11001.3|11000.7|362
1646973000000|2022-03-11 04:30:00|11005.7|11005.1|11007.2|11006.3|11007.3|11006.4|11003.2|11002.5|401
1646973300000|2022-03-11 04:35:00|11007.1|11006.2|11006|11005.1|11009|11008.4|11005|11004.2|274
1646973600000|2022-03-11 04:40:00|11005.7|11005|11010.3|11009.4|11010.3|11009.5|11005.5|11004.6|271
1646973900000|2022-03-11 04:45:00|11010.2|11009.3|11007.9|11007|11010.7|11010.1|11007.2|11006.5|349
1646974200000|2022-03-11 04:50:00|11007.7|11007.1|11004.5|11003.6|11007.9|11007.1|11003.8|11003|224
1646974500000|2022-03-11 04:55:00|11004.3|11003.7|11001.7|11000.8|11004.6|11003.9|11001.1|11000.5|224
1646974800000|2022-03-11 05:00:00|11001.9|11001.3|11004|11003.1|11004|11003.1|11001.3|11000.7|300
1646975100000|2022-03-11 05:05:00|11004.1|11003.2|11001.4|11000.8|11004.4|11003.7|11000.4|10999.7|394
1646975400000|2022-03-11 05:10:00|11001.5|11000.6|11000.4|10999.5|11003.2|11002.6|10999.6|10998.9|408
1646975700000|2022-03-11 05:15:00|11000.3|10999.4|10997.8|10996.9|11000.6|10999.8|10997.4|10996.7|308
1646976000000|2022-03-11 05:20:00|10997.7|10997.1|10998.1|10997.2|10998.6|10997.9|10996.7|10995.9|383
1646976300000|2022-03-11 05:25:00|10997.9|10997.3|10995.6|10994.7|10999|10998.4|10994.9|10994.2|392
1646976600000|2022-03-11 05:30:00|10995.5|10994.6|10997.3|10996.4|10997.7|10997.1|10993.8|10992.9|494
1646976900000|2022-03-11 05:35:00|10997.2|10996.3|11001.8|11000.9|11002.1|11001.2|10995.8|10994.9|523
1646977200000|2022-03-11 05:40:00|11001.9|11001|11002.5|11001.6|11003.8|11002.9|10998.5|10997.7|413
1646977500000|2022-03-11 05:45:00|11002.4|11001.5|10999.4|10998.5|11003|11002.1|10999.3|10998.4|317
1646977800000|2022-03-11 05:50:00|10999.3|10998.4|10999.2|10998.3|10999.5|10998.6|10996.6|10995.9|495
1646978100000|2022-03-11 05:55:00|10999.3|10998.4|10999.5|10998.6|11000.2|10999.6|10997|10996.3|582
1646978400000|2022-03-11 06:00:00|10999.6|10998.7|11004.3|11003.4|11004.3|11003.4|10996.6|10995.8|502
1646978700000|2022-03-11 06:05:00|11004.1|11003.5|11002.3|11001.4|11004.6|11003.8|10999.7|10998.8|423
1646979000000|2022-03-11 06:10:00|11002.4|11001.5|11006.1|11005.2|11006.2|11005.3|11002.2|11001.3|369
1646979300000|2022-03-11 06:15:00|11006.2|11005.3|11004.9|11004|11007.7|11006.8|11004|11003.2|455
1646979600000|2022-03-11 06:20:00|11004.8|11003.9|11005.8|11004.9|11007.2|11006.5|11004.5|11003.6|258
1646979900000|2022-03-11 06:25:00|11006|11005.1|11007.4|11006.5|11008.3|11007.4|11006|11005.1|339
1646980200000|2022-03-11 06:30:00|11007.5|11006.6|11006.2|11005.3|11007.5|11006.8|11004.9|11004.1|367
1646980500000|2022-03-11 06:35:00|11005|11004.4|11001.7|11000.8|11005.3|11004.5|10998.7|10997.8|553
1646980800000|2022-03-11 06:40:00|11001.8|11000.9|11001.2|11000.3|11002.4|11001.5|10999.1|10998.4|368
1646981100000|2022-03-11 06:45:00|11000.9|11000.1|11000.7|10999.8|11003.3|11002.5|11000.3|10999.6|508
1646981400000|2022-03-11 06:50:00|11000.6|10999.7|11001.6|11000.7|11003.1|11002.5|10998.9|10998.1|397
1646981700000|2022-03-11 06:55:00|11001.8|11000.9|11004.6|11003.7|11005.1|11004.2|11000.9|11000|419
1646982000000|2022-03-11 07:00:00|11005|11004.1|11005|11004.1|11008.3|11007.4|11003.1|11002.3|757
1646982300000|2022-03-11 07:05:00|11004.8|11003.9|11005.2|11004.3|11009.4|11008.4|11003|11002.1|705
1646982600000|2022-03-11 07:10:00|11005.3|11004.4|11000.9|11000|11007.5|11006.6|11000.7|11000|606
1646982900000|2022-03-11 07:15:00|11000.8|10999.9|11000.6|10999.7|11001.8|11000.9|10998.7|10998|608
1646983200000|2022-03-11 07:20:00|11000.5|10999.6|10994.5|10993.9|11000.8|10999.9|10993.7|10992.9|719
1646983500000|2022-03-11 07:25:00|10994.6|10994|10996.8|10995.9|10998.9|10998|10993.1|10992.4|671
1646983800000|2022-03-11 07:30:00|10996.6|10995.7|11001.4|11000.5|11003.8|11003.1|10993.9|10993.1|712
1646984100000|2022-03-11 07:35:00|11001.3|11000.4|10992.8|10991.9|11003.2|11002.4|10992.7|10991.8|691
1646984400000|2022-03-11 07:40:00|10992.7|10991.8|10995.3|10994.4|10997.5|10996.7|10992.7|10991.8|614
1646984700000|2022-03-11 07:45:00|10994.8|10994.2|10991.1|10990.2|10999.3|10998.5|10990.9|10990.2|688
1646985000000|2022-03-11 07:50:00|10991.2|10990.3|10991.2|10990.3|10994.3|10993.5|10990.2|10989.5|658
1646985300000|2022-03-11 07:55:00|10991.3|10990.4|10984.2|10983.3|10993.4|10992.6|10981.3|10980.6|872
1646985600000|2022-03-11 08:00:00|10984.1|10983.2|10983.9|10983|10992.7|10991.9|10983.4|10982.8|1054
1646985900000|2022-03-11 08:05:00|10983.8|10982.9|10977.1|10976.2|10986.8|10985.9|10973.2|10972.3|1151
1646986200000|2022-03-11 08:10:00|10977.2|10976.3|10974.3|10973.4|10978.6|10977.7|10972.9|10972|1029
1646986500000|2022-03-11 08:15:00|10974.4|10973.5|10973.1|10972.2|10977.8|10976.9|10971.9|10971|1071
1646986800000|2022-03-11 08:20:00|10973.2|10972.3|10982.3|10981.4|10983.7|10983.1|10972.5|10971.6|1057
1646987100000|2022-03-11 08:25:00|10982.4|10981.5|10981.9|10981.3|10983.2|10982.4|10977.1|10976.2|903
1646987400000|2022-03-11 08:30:00|10981.7|10981.1|10980|10979.1|10982.6|10982|10976.7|10975.8|686
1646987700000|2022-03-11 08:35:00|10980.1|10979.2|10969.5|10968.6|10980.1|10979.2|10966.3|10965.4|801
1646988000000|2022-03-11 08:40:00|10969.4|10968.5|10970.2|10969.3|10972|10971.4|10966.5|10965.6|789
1646988300000|2022-03-11 08:45:00|10970.1|10969.2|10974.6|10973.7|10975.1|10974.2|10968.4|10967.7|839
1646988600000|2022-03-11 08:50:00|10974.5|10973.6|10977|10976.1|10978.1|10977.5|10972.4|10971.6|745
1646988900000|2022-03-11 08:55:00|10977.2|10976.3|10978.6|10977.7|10980.4|10979.8|10977.1|10976.2|754
1646989200000|2022-03-11 09:00:00|10978.5|10977.6|10970.5|10969.9|10978.6|10977.7|10968.5|10967.7|734
1646989500000|2022-03-11 09:05:00|10970.7|10969.8|10970.7|10969.8|10975|10974.2|10969.9|10969|794
1646989800000|2022-03-11 09:10:00|10970.6|10969.7|10976.4|10975.5|10977.3|10976.6|10966.6|10966|752
1646990100000|2022-03-11 09:15:00|10976.7|10975.8|10979.5|10978.9|10980.4|10979.5|10974.7|10974|705
1646990400000|2022-03-11 09:20:00|10979|10978.4|10982.9|10982|10983.3|10982.7|10978.2|10977.4|760
1646990700000|2022-03-11 09:25:00|10982.8|10981.9|10976.6|10976|10986.3|10985.6|10975.9|10975|730
1646991000000|2022-03-11 09:30:00|10976.7|10975.8|10964.5|10963.6|10977.6|10976.7|10963.9|10963|870
1646991300000|2022-03-11 09:35:00|10964.4|10963.5|10965.4|10964.5|10965.6|10964.7|10960.5|10959.7|733
1646991600000|2022-03-11 09:40:00|10965.2|10964.6|10967.6|10966.7|10972.6|10971.7|10965.1|10964.3|801
1646991900000|2022-03-11 09:45:00|10967.7|10966.8|10972.5|10971.6|10973|10972.1|10963.1|10962.3|771
1646992200000|2022-03-11 09:50:00|10972.4|10971.5|10971.5|10970.6|10973|10972.3|10968.4|10967.6|613
1646992500000|2022-03-11 09:55:00|10971.1|10970.5|10967.7|10967.1|10972.2|10971.5|10965.4|10964.5|802
1646992800000|2022-03-11 10:00:00|10967.8|10966.9|10972.4|10971.5|10973.7|10972.8|10966.2|10965.5|854
1646993100000|2022-03-11 10:05:00|10972.2|10971.6|10974.6|10973.7|10975|10974.1|10971.4|10970.5|686
1646993400000|2022-03-11 10:10:00|10974.7|10973.8|10976|10975.1|10978.5|10977.6|10971.4|10970.6|575
1646993700000|2022-03-11 10:15:00|10975.9|10975|10973.4|10972.5|10976.4|10975.5|10972.4|10971.7|628
1646994000000|2022-03-11 10:20:00|10973.3|10972.4|10978.9|10978|10979.3|10978.6|10972.8|10972|622
1646994300000|2022-03-11 10:25:00|10978.8|10977.9|10982|10981.4|10983.5|10982.8|10978.4|10977.8|608
1646994600000|2022-03-11 10:30:00|10981.8|10981.2|10985.2|10984.3|10985.4|10984.8|10981.1|10980.5|609
1646994900000|2022-03-11 10:35:00|10985|10984.1|10979.1|10978.5|10985.3|10984.5|10978.7|10978|565
1646995200000|2022-03-11 10:40:00|10979.3|10978.4|10983.1|10982.5|10985.5|10984.8|10978.7|10977.9|662
1646995500000|2022-03-11 10:45:00|10983|10982.4|10983|10982.1|10985.3|10984.6|10979.7|10978.8|460
1646995800000|2022-03-11 10:50:00|10982.9|10982|10977.9|10977|10983.3|10982.6|10974.9|10974.2|614
1646996100000|2022-03-11 10:55:00|10977.8|10976.9|10979.5|10978.9|10980.9|10980.1|10977|10976.4|582
1646996400000|2022-03-11 11:00:00|10979.4|10978.8|10985.1|10984.2|10985.3|10984.7|10979.4|10978.8|588
1646996700000|2022-03-11 11:05:00|10985.2|10984.3|10983.5|10982.9|10986.1|10985.4|10980.1|10979.4|651
1646997000000|2022-03-11 11:10:00|10983.6|10983|10984|10983.4|10985.5|10984.9|10983.1|10982.4|550
1646997300000|2022-03-11 11:15:00|10984.2|10983.3|10984.9|10984.3|10985.3|10984.7|10981.2|10980.6|618
1646997600000|2022-03-11 11:20:00|10985.1|10984.2|11011.2|11010.3|11017.5|11015.7|10980.1|10979.4|1162
1646997900000|2022-03-11 11:25:00|11012.2|11011.3|11010.3|11009.1|11044.1|11043.2|11009.2|11008.1|2160
1646998200000|2022-03-11 11:30:00|11010.2|11009.3|11014.8|11013.9|11019.3|11018.1|11002.4|11001.1|1998
1646998500000|2022-03-11 11:35:00|11014.9|11014|11016.7|11015.8|11019|11018.1|11008.5|11007.6|1430
1646998800000|2022-03-11 11:40:00|11016.6|11015.7|11021|11020.4|11022.8|11022.1|11015.2|11014.3|1225
1646999100000|2022-03-11 11:45:00|11021.1|11020.5|11027.6|11026.7|11038.3|11037.3|11020.4|11019.8|1483
1646999400000|2022-03-11 11:50:00|11027.5|11026.6|11013.3|11012.4|11030.7|11029.8|11007.1|11006.2|1484
1646999700000|2022-03-11 11:55:00|11013.4|11012.5|11011.5|11010.6|11016.8|11015.9|11007.7|11006.8|1086
1647000000000|2022-03-11 12:00:00|11011.6|11010.7|11013|11012.1|11015.6|11014.7|11010.3|11009.4|945
1647000300000|2022-03-11 12:05:00|11012.8|11012.2|11021.9|11021.3|11024.7|11023.8|11012.2|11011.3|1121
1647000600000|2022-03-11 12:10:00|11022.1|11021.2|11027.4|11026.5|11027.5|11026.6|11018|11017.1|1146
1647000900000|2022-03-11 12:15:00|11027.7|11026.8|11025.7|11024.8|11032.8|11031.9|11023.2|11022.3|1041
1647001200000|2022-03-11 12:20:00|11025.5|11024.6|11024|11023.1|11029.9|11029.1|11024|11023.1|787
1647001500000|2022-03-11 12:25:00|11023.9|11023|11020.8|11019.9|11024.3|11023.4|11016.7|11015.8|866
1647001800000|2022-03-11 12:30:00|11021|11020.4|11019.4|11018.5|11021.8|11020.9|11015.4|11014.5|882
1647002100000|2022-03-11 12:35:00|11019.3|11018.4|11016.5|11015.6|11020.2|11019.3|11014.3|11013.4|752
1647002400000|2022-03-11 12:40:00|11016.6|11015.7|11010.2|11009.3|11016.6|11015.7|11007.6|11006.7|781
1647002700000|2022-03-11 12:45:00|11010.1|11009.2|11004|11003.1|11011.4|11010.6|11003.6|11002.7|944
1647003000000|2022-03-11 12:50:00|11004.1|11003.2|10993.2|10992.3|11004.5|11003.6|10991.4|10990.4|983
1647003300000|2022-03-11 12:55:00|10993.6|10992.7|10987|10986.1|10994.3|10993.4|10974.1|10973.2|1396
1647003600000|2022-03-11 13:00:00|10987.1|10986.2|10992.8|10991.9|10997.4|10996.5|10986.7|10985.8|1242
1647003900000|2022-03-11 13:05:00|10992.6|10991.7|10995.2|10994.3|10996.3|10995.7|10988.9|10988.2|1187
1647004200000|2022-03-11 13:10:00|10995.1|10994.2|10991|10990.1|10998|10997.1|10987.1|10986.2|1148
1647004500000|2022-03-11 13:15:00|10991.4|10990.5|10987.7|10986.8|10992.5|10991.6|10985.9|10985|1002
1647004800000|2022-03-11 13:20:00|10987.5|10986.6|10992.9|10992|10996.3|10995.4|10987|10986.2|950
1647005100000|2022-03-11 13:25:00|10992.8|10991.9|10993.9|10993|10998.5|10997.7|10992|10991.2|738
1647005400000|2022-03-11 13:30:00|10994|10993.1|11002.3|11001.4|11002.5|11001.6|10994|10993.1|971
1647005700000|2022-03-11 13:35:00|11002.5|11001.6|11006.2|11005.3|11008.5|11007.9|11001.5|11000.6|1042
1647006000000|2022-03-11 13:40:00|11006.3|11005.4|11005.8|11004.9|11007.2|11006.6|11003.7|11003.1|984
1647006300000|2022-03-11 13:45:00|11005.7|11004.8|11003.9|11003.3|11011.6|11010.7|11002.6|11001.7|846
1647006600000|2022-03-11 13:50:00|11003.8|11003.2|10994.4|10993.8|11004|11003.2|10993.5|10992.9|765
1647006900000|2022-03-11 13:55:00|10994.5|10993.9|10998.6|10998|10999.1|10998.3|10989.1|10988.2|804
1647007200000|2022-03-11 14:00:00|10998.5|10997.7|10997.3|10996.4|11002.1|11001.2|10996.5|10995.9|730
1647007500000|2022-03-11 14:05:00|10997.2|10996.3|10990.4|10989.5|10997.3|10996.6|10986|10985.1|749
1647007800000|2022-03-11 14:10:00|10990.7|10989.8|10994.1|10993.5|10996.1|10995.5|10990|10989.1|775
1647008100000|2022-03-11 14:15:00|10994.2|10993.6|10994.4|10993.8|10996.7|10995.8|10989.9|10989.3|712
1647008400000|2022-03-11 14:20:00|10994.5|10993.9|10989.8|10989.2|10996.7|10996.1|10988.4|10987.8|807
1647008700000|2022-03-11 14:25:00|10989.9|10989.3|10986.3|10985.7|10990.1|10989.4|10980.5|10979.9|846
1647009000000|2022-03-11 14:30:00|10986.4|10985.8|10989.6|10989|10993.5|10992.8|10985.4|10984.6|920
1647009300000|2022-03-11 14:35:00|10989.4|10988.8|10979.9|10979|10990.8|10990.2|10973.8|10972.6|1164
1647009600000|2022-03-11 14:40:00|10980|10979.1|10978.5|10977.9|10985.6|10984.8|10975.8|10974.9|1259
1647009900000|2022-03-11 14:45:00|10978.3|10977.7|10984.5|10983.6|10985.1|10984.5|10978.1|10977.5|1061
1647010200000|2022-03-11 14:50:00|10984.6|10983.7|10979.9|10979|10986.6|10985.8|10979.7|10978.9|901
1647010500000|2022-03-11 14:55:00|10979.7|10979.1|10982.4|10981.5|10984.7|10984|10979.6|10978.8|769
1647010800000|2022-03-11 15:00:00|10982.5|10981.6|10968.1|10967.2|10982.9|10982|10967.6|10966.7|1221
1647011100000|2022-03-11 15:05:00|10968.2|10967.3|10963|10962.1|10975.5|10974.6|10959.1|10958.2|1152
1647011400000|2022-03-11 15:10:00|10963.1|10962.2|10965.4|10964.5|10974.9|10974.1|10963.1|10962.2|1276
1647011700000|2022-03-11 15:15:00|10965.5|10964.6|10960.4|10959.5|10966.5|10965.7|10956.6|10955.7|1253
1647012000000|2022-03-11 15:20:00|10960.3|10959.4|10961.2|10960.3|10965|10964.2|10957.7|10956.9|1148
1647012300000|2022-03-11 15:25:00|10961.1|10960.2|10959.9|10959|10962.6|10961.9|10956.4|10955.7|1005
1647012600000|2022-03-11 15:30:00|10959.8|10958.9|10956.5|10955.6|10962.6|10961.9|10951.4|10950.4|894
1647012900000|2022-03-11 15:35:00|10956.4|10955.5|10947.3|10946.4|10960.7|10959.8|10946.7|10945.8|825
1647013200000|2022-03-11 15:40:00|10947.2|10946.3|10951.1|10950.5|10953.9|10953.1|10947|10946.1|896
1647013500000|2022-03-11 15:45:00|10951.2|10950.3|10953.1|10952.2|10959.1|10958.5|10951|10950.3|1018
1647013800000|2022-03-11 15:50:00|10953.2|10952.3|10962.7|10961.8|10964.9|10964|10952.9|10952.1|984
1647014100000|2022-03-11 15:55:00|10962.4|10961.5|10965.6|10964.7|10968.7|10967.9|10961.2|10960.4|1466
1647014400000|2022-03-11 16:00:00|10965.8|10964.9|10960|10959.1|10970.2|10969.6|10958.3|10957.6|1185
1647014700000|2022-03-11 16:05:00|10960.1|10959.2|10958.2|10957.3|10960.2|10959.5|10954.4|10953.8|958
1647015000000|2022-03-11 16:10:00|10958.1|10957.2|10953.7|10952.8|10962.1|10961.3|10953.1|10952.5|951
1647015300000|2022-03-11 16:15:00|10953.8|10952.9|10952.6|10951.7|10955.6|10954.7|10951.4|10950.8|860
1647015600000|2022-03-11 16:20:00|10952.5|10951.9|10948.1|10947.2|10955.3|10954.6|10946.6|10946|775
1647015900000|2022-03-11 16:25:00|10948|10947.1|10937.4|10936.5|10949|10948.2|10935.3|10934.3|1007
1647016200000|2022-03-11 16:30:00|10937.3|10936.4|10944.4|10943.5|10944.7|10944.1|10936|10935.2|1006
1647016500000|2022-03-11 16:35:00|10944.3|10943.7|10943.3|10942.7|10947.4|10946.5|10942.5|10941.9|779
1647016800000|2022-03-11 16:40:00|10943.5|10942.6|10943.2|10942.3|10943.6|10942.9|10929.4|10928.4|1243
1647017100000|2022-03-11 16:45:00|10943.1|10942.2|10940.4|10939.5|10945|10944.1|10939|10938.1|977
1647017400000|2022-03-11 16:50:00|10940.2|10939.3|10937.4|10936.5|10940.4|10939.6|10934|10933.1|722
1647017700000|2022-03-11 16:55:00|10937.3|10936.4|10936.2|10935.6|10938.6|10937.7|10933.8|10933.2|763
1647018000000|2022-03-11 17:00:00|10936.1|10935.5|10937.1|10936.2|10937.3|10936.2|10929.6|10928.8|907
1647018300000|2022-03-11 17:05:00|10937|10936.1|10928.9|10928.3|10937.3|10936.3|10928.8|10928.1|733
1647018600000|2022-03-11 17:10:00|10928.8|10928.2|10930.1|10929.5|10931.9|10931|10926.7|10925.8|722
1647018900000|2022-03-11 17:15:00|10929.8|10929.2|10931.8|10930.9|10933.6|10933|10929.1|10928.4|555
1647019200000|2022-03-11 17:20:00|10931.6|10930.7|10924.8|10923.9|10931.9|10931|10922.8|10921.9|672
1647019500000|2022-03-11 17:25:00|10924.9|10924|10921.2|10920.3|10925.3|10924.5|10920.4|10919.8|611
1647019800000|2022-03-11 17:30:00|10921.1|10920.5|10917|10916.4|10921.7|10920.9|10916|10915.2|551
1647020100000|2022-03-11 17:35:00|10916.9|10916.3|10920.2|10919.6|10920.3|10919.7|10916|10915.3|606
1647020400000|2022-03-11 17:40:00|10920.1|10919.5|10922.5|10921.9|10924|10923.1|10919.9|10919.1|534
1647020700000|2022-03-11 17:45:00|10922.6|10922|10924.3|10923.7|10925.8|10925|10920.5|10919.9|625
1647021000000|2022-03-11 17:50:00|10924.1|10923.5|10918.7|10918.1|10924.1|10923.5|10918.7|10918.1|497
1647021300000|2022-03-11 17:55:00|10919|10918.2|10916.4|10915.8|10919|10918.2|10913.2|10912.3|436
1647021600000|2022-03-11 18:00:00|10916.5|10915.6|10919.9|10919|10921.1|10920.2|10914.5|10913.6|491
1647021900000|2022-03-11 18:05:00|10919.8|10918.9|10916.7|10915.8|10921.9|10921.2|10916.1|10915.2|599
1647022200000|2022-03-11 18:10:00|10916.8|10915.9|10913.1|10912.5|10916.8|10916|10911.8|10911.2|480
1647022500000|2022-03-11 18:15:00|10913|10912.4|10914.6|10914|10916.3|10915.7|10910.4|10909.8|572
1647022800000|2022-03-11 18:20:00|10914.9|10913.9|10911.2|10910.3|10915.2|10914.5|10910.6|10909.9|479
1647023100000|2022-03-11 18:25:00|10911.1|10910.5|10912.6|10911.7|10913.8|10913.2|10910.8|10910|444
1647023400000|2022-03-11 18:30:00|10912.5|10911.6|10912.1|10911.5|10912.6|10911.9|10910.7|10910|414
1647023700000|2022-03-11 18:35:00|10912.2|10911.6|10908.9|10908.3|10912.3|10911.7|10907.4|10906.5|375
1647024000000|2022-03-11 18:40:00|10909|10908.4|10907.4|10906.8|10909|10908.4|10905.5|10904.8|481
1647024300000|2022-03-11 18:45:00|10907.3|10906.7|10912.3|10911.4|10913.8|10912.9|10907.3|10906.7|552
1647024600000|2022-03-11 18:50:00|10912.1|10911.2|10906.2|10905.3|10912.3|10911.4|10905.4|10904.8|493
1647024900000|2022-03-11 18:55:00|10906.1|10905.5|10903.8|10903.2|10907.7|10906.8|10902.3|10901.7|507
1647025200000|2022-03-11 19:00:00|10903.7|10903.1|10905.8|10904.9|10906.8|10906|10903.6|10903|439
1647025500000|2022-03-11 19:05:00|10905.9|10905|10905.4|10904.8|10906.9|10906.3|10904.3|10903.5|434
1647025800000|2022-03-11 19:10:00|10905.6|10905|10910.1|10909.2|10910.8|10909.9|10903.2|10902.5|459
1647026100000|2022-03-11 19:15:00|10910|10909.1|10909.1|10908.5|10913.5|10912.6|10909.1|10908.4|497
1647026400000|2022-03-11 19:20:00|10909|10908.4|10909.3|10908.4|10911.9|10911.3|10908.4|10907.5|679
1647026700000|2022-03-11 19:25:00|10909.2|10908.3|10912.5|10911.6|10913.8|10913|10907.5|10906.6|569
1647027000000|2022-03-11 19:30:00|10912.3|10911.4|10911.6|10910.7|10913.5|10912.7|10909.7|10909.1|516
1647027300000|2022-03-11 19:35:00|10911.5|10910.6|10910.2|10909.6|10912.3|10911.7|10910.1|10909.2|359
1647027600000|2022-03-11 19:40:00|10910.4|10909.5|10909.7|10908.8|10910.7|10909.8|10908.4|10907.7|397
1647027900000|2022-03-11 19:45:00|10909.6|10908.7|10908.9|10908|10911.5|10910.6|10908.6|10907.7|388
1647028200000|2022-03-11 19:50:00|10908.8|10907.9|10910.7|10909.8|10913.3|10912.4|10908.4|10907.5|460
1647028500000|2022-03-11 19:55:00|10910.6|10909.7|10909.6|10908.7|10912.2|10911.4|10906.5|10905.7|528
1647028800000|2022-03-11 20:00:00|10909.7|10908.8|10910.4|10909.5|10913.1|10912.3|10908.4|10907.7|605
1647029100000|2022-03-11 20:05:00|10909.9|10909.3|10909.6|10908.7|10912.3|10911.5|10908.3|10907.5|578
1647029400000|2022-03-11 20:10:00|10909.5|10908.6|10911.8|10911.2|10912|10911.2|10908.7|10908|458
1647029700000|2022-03-11 20:15:00|10912|10911.4|10909.5|10908.6|10913.2|10912.5|10908.8|10907.9|523
1647030000000|2022-03-11 20:20:00|10908.9|10908|10908.4|10907.5|10911.3|10910.7|10905.8|10905.1|476
1647030300000|2022-03-11 20:25:00|10908.2|10907.6|10910.7|10909.8|10911.4|10910.5|10908|10907.1|425
1647030600000|2022-03-11 20:30:00|10910.8|10909.9|10907.7|10906.8|10910.8|10909.9|10906.6|10905.7|357
1647030900000|2022-03-11 20:35:00|10907.6|10906.7|10908|10907.1|10909.4|10908.5|10907.1|10906.2|412
1647031200000|2022-03-11 20:40:00|10907.9|10907|10910.7|10909.8|10911.3|10910.5|10907.7|10906.8|337
1647031500000|2022-03-11 20:45:00|10910.8|10909.9|10909.8|10908.9|10911.5|10910.6|10908.5|10907.6|452
1647031800000|2022-03-11 20:50:00|10909.6|10908.7|10911.6|10910.7|10912.1|10911.2|10908.1|10907.5|560
1647032100000|2022-03-11 20:55:00|10911.7|10910.8|10911.2|10910.3|10914.3|10913.4|10911|10910.3|527
1647032400000|2022-03-11 21:00:00|10910.9|10910|10912.4|10911.5|10912.6|10911.7|10910.3|10909.3|512
1647032700000|2022-03-11 21:05:00|10912.5|10911.6|10912.8|10911.9|10913.6|10912.7|10910.5|10909.6|309
1647033000000|2022-03-11 21:10:00|10912.9|10912|10915.8|10914.9|10916.9|10916|10912.3|10911.4|280
1647033300000|2022-03-11 21:15:00|10915.6|10914.7|10913.2|10912.3|10917.2|10916.3|10913.1|10912.2|278
1647033600000|2022-03-11 21:20:00|10913.3|10912.4|10913.6|10912.7|10915.4|10914.5|10913.1|10912.2|182
1647033900000|2022-03-11 21:25:00|10913.5|10912.6|10914.4|10913.5|10915.6|10914.7|10913.1|10912.2|307
1647034200000|2022-03-11 21:30:00|10914.5|10913.6|10915.8|10914.9|10917.4|10916.8|10914.5|10913.6|283
1647034500000|2022-03-11 21:35:00|10915.7|10914.8|10911.4|10910.8|10916|10915.1|10910.2|10909.4|334
1647034800000|2022-03-11 21:40:00|10911.3|10910.7|10911.7|10910.8|10912.3|10911.4|10909.1|10908.2|295
1647035100000|2022-03-11 21:45:00|10911.8|10910.9|10912.8|10911.9|10913.9|10913|10911.1|10910.2|301
1647035400000|2022-03-11 21:50:00|10912.9|10912|10915|10914.1|10917.1|10915.3|10912.9|10911.7|238
1647035700000|2022-03-11 21:55:00|10915.1|10914.2|10915.7|10909.7|10917.9|10914.2|10912|10907|229
1647205200000|2022-03-13 21:00:00|10926.9|10920.4|10924.7|10919.7|10927.2|10920.6|10923.1|10916.8|93
1647205500000|2022-03-13 21:05:00|10924.4|10920|10928.4|10921.9|10931.6|10925.6|10924.3|10918.2|108
1647205800000|2022-03-13 21:10:00|10930.1|10924.1|10927.9|10923.4|10930.1|10924.3|10925.4|10920|87
1647206100000|2022-03-13 21:15:00|10927.7|10923.3|10927.2|10922.2|10928.1|10923.5|10926.6|10920.3|73
1647206400000|2022-03-13 21:20:00|10927.3|10922|10926.9|10921.6|10928.1|10923.1|10926.9|10921.6|36
1647206700000|2022-03-13 21:25:00|10927.1|10921.9|10926.2|10920.5|10927.8|10922.1|10926.2|10920.5|30
1647207000000|2022-03-13 21:30:00|10926.8|10921.3|10921.7|10915.7|10927.9|10921.9|10921.7|10914.5|102
1647207300000|2022-03-13 21:35:00|10922.9|10914.6|10920|10915.1|10922.9|10916.3|10919.4|10914.2|107
1647207600000|2022-03-13 21:40:00|10920.2|10915.4|10923.8|10915.3|10923.8|10916|10919.6|10914|47
1647207900000|2022-03-13 21:45:00|10921.2|10914.7|10921.1|10914.7|10923.8|10915.3|10921|10914.4|10
1647208200000|2022-03-13 21:50:00|10921.3|10915.3|10920.3|10915.1|10922.2|10915.5|10920|10913.7|67
1647208500000|2022-03-13 21:55:00|10920.4|10915.2|10921.5|10916.3|10922.5|10917.3|10918|10914.2|80
1647208800000|2022-03-13 22:00:00|10921.2|10916.4|10922.1|10918.8|10924.6|10919.8|10913.6|10906.4|762
1647209100000|2022-03-13 22:05:00|10922|10918.9|10928|10924.5|10928.5|10924.7|10921.3|10918.1|668
1647209400000|2022-03-13 22:10:00|10927.9|10924.6|10930.9|10928.4|10931.1|10928.8|10925.6|10923.6|439
1647209700000|2022-03-13 22:15:00|10930.7|10928.5|10931.9|10930.2|10932.3|10930.6|10928.5|10926.4|478
1647210000000|2022-03-13 22:20:00|10932|10930.1|10936.1|10933.7|10936.5|10934.2|10931.1|10929.7|655
1647210300000|2022-03-13 22:25:00|10936.3|10933.5|10936.8|10935.1|10937.2|10935.6|10933|10931|599
1647210600000|2022-03-13 22:30:00|10936.7|10934.9|10930.5|10929.1|10937|10935|10930|10928.6|781
1647210900000|2022-03-13 22:35:00|10930.9|10929|10929.9|10928.2|10931.9|10930.1|10927.3|10925.6|552
1647211200000|2022-03-13 22:40:00|10929.7|10928.3|10930.1|10929.2|10930.5|10929.2|10926.2|10924.8|445
1647211500000|2022-03-13 22:45:00|10930.3|10928.9|10932.8|10931.3|10933.4|10931.7|10929.5|10928.1|751
1647211800000|2022-03-13 22:50:00|10932.7|10931.2|10928.2|10926.8|10933.1|10931.5|10928|10926.5|390
1647212100000|2022-03-13 22:55:00|10928.1|10926.9|10928.2|10926.9|10929.2|10927.7|10927.1|10925.4|271
1647212400000|2022-03-13 23:00:00|10928.3|10927.1|10927.3|10925.9|10930.8|10929.4|10926.9|10925.7|526
1647212700000|2022-03-13 23:05:00|10927.2|10925.7|10932.4|10931.5|10933|10931.7|10926.4|10925.3|511
1647213000000|2022-03-13 23:10:00|10932.6|10931.3|10929.1|10928.2|10935.5|10934.3|10926.2|10925|533
1647213300000|2022-03-13 23:15:00|10929.2|10928.1|10928.3|10926.9|10932|10930.9|10927.3|10925.8|558
1647213600000|2022-03-13 23:20:00|10928.5|10927|10930.7|10929.5|10932.2|10930.8|10927.5|10926.3|417
1647213900000|2022-03-13 23:25:00|10930.5|10929.6|10934.1|10933.2|10936.5|10935.4|10930.5|10929.2|519
1647214200000|2022-03-13 23:30:00|10934.2|10933|10930.3|10929.4|10936.4|10935.1|10930.3|10929.2|387
1647214500000|2022-03-13 23:35:00|10930.4|10929.5|10930.3|10929.4|10932.2|10931.3|10928.7|10927.6|409
1647214800000|2022-03-13 23:40:00|10930.5|10929.3|10934.6|10933.7|10934.9|10934|10930.3|10929.3|371
1647215100000|2022-03-13 23:45:00|10934.8|10933.6|10936.4|10935.5|10936.6|10935.7|10933.2|10932.2|378
1647215400000|2022-03-13 23:50:00|10936.5|10935.6|10936.7|10935.8|10939.7|10938.7|10934.7|10933.5|428
1647215700000|2022-03-13 23:55:00|10936.8|10935.9|10932.3|10931.4|10938.7|10937.5|10932.3|10931.3|389
1647216000000|2022-03-14 00:00:00|10932.8|10931.9|10924.7|10923.4|10933.3|10932.3|10923|10921.9|758
1647216300000|2022-03-14 00:05:00|10924.6|10923.7|10924.2|10923.3|10927.9|10926.8|10923.8|10922.5|688
1647216600000|2022-03-14 00:10:00|10924.1|10923.2|10925.3|10924.1|10925.9|10924.9|10920.6|10919.5|669
1647216900000|2022-03-14 00:15:00|10925.4|10924.2|10931.2|10930.3|10933|10931.8|10923.3|10922.4|1002
1647217200000|2022-03-14 00:20:00|10931.3|10930.4|10927.3|10926.1|10933.3|10932.2|10926.1|10925.1|907
1647217500000|2022-03-14 00:25:00|10927.2|10926.3|10928.9|10927.7|10929.8|10928.7|10922.4|10921.5|882
1647217800000|2022-03-14 00:30:00|10928.7|10927.8|10926|10925.1|10931.4|10930.4|10923.2|10921.6|915
1647218100000|2022-03-14 00:35:00|10926.2|10925.3|10925.3|10924.4|10926.9|10925.9|10923.9|10922.8|543
1647218400000|2022-03-14 00:40:00|10925.4|10924.5|10925.7|10924.8|10927.4|10926.4|10924.1|10923|542
1647218700000|2022-03-14 00:45:00|10925.8|10924.9|10929.3|10928|10932.1|10931.2|10925.7|10924.8|659
1647219000000|2022-03-14 00:50:00|10929.2|10927.9|10926.5|10925.6|10930.1|10929.1|10926.3|10925.4|658
1647219300000|2022-03-14 00:55:00|10926.7|10925.8|10929.7|10928.8|10931.6|10930.6|10922.6|10921.6|889
1647219600000|2022-03-14 01:00:00|10930|10929.1|10933.6|10932.7|10936.3|10935.2|10928.4|10927.4|866
1647219900000|2022-03-14 01:05:00|10933.8|10932.9|10932.3|10931|10938.1|10937.2|10932.1|10930.9|839
1647220200000|2022-03-14 01:10:00|10932.2|10931.1|10928|10927.1|10932.7|10931.8|10926.9|10925.9|751
1647220500000|2022-03-14 01:15:00|10928.1|10927.2|10924.9|10924|10929.8|10928.9|10921.8|10920.5|907
1647220800000|2022-03-14 01:20:00|10924.8|10923.9|10927.8|10926.9|10929.4|10928.5|10924.5|10923.4|681
1647221100000|2022-03-14 01:25:00|10928.1|10927.2|10928.9|10928|10929.2|10928.3|10925.7|10924.7|639
1647221400000|2022-03-14 01:30:00|10929.2|10928.3|10922|10920.7|10929.4|10928.5|10921.9|10920.7|893
1647221700000|2022-03-14 01:35:00|10921.8|10920.9|10925.4|10924.5|10925.9|10925|10921.7|10920.8|731
1647222000000|2022-03-14 01:40:00|10925.3|10924.4|10925.6|10924.7|10927.3|10926.2|10923.1|10922.2|770
1647222300000|2022-03-14 01:45:00|10925.5|10924.6|10914.1|10913.2|10926.1|10925|10914.1|10913.2|917
1647222600000|2022-03-14 01:50:00|10914.3|10913.1|10916.4|10915.5|10918.7|10917.5|10913.3|10912.3|954
1647222900000|2022-03-14 01:55:00|10916.7|10915.6|10917.8|10916.9|10917.9|10916.9|10914.3|10913.4|612
1647223200000|2022-03-14 02:00:00|10917.7|10916.8|10917.5|10916.6|10918.7|10917.7|10912.8|10911.8|821
1647223500000|2022-03-14 02:05:00|10917.4|10916.5|10916.3|10915.4|10917.7|10916.8|10914.6|10913.5|522
1647223800000|2022-03-14 02:10:00|10916.2|10915.3|10914.8|10913.9|10916.8|10915.9|10912.3|10911.4|518
1647224100000|2022-03-14 02:15:00|10914.9|10914|10914.7|10913.8|10915.3|10914.4|10913.5|10912.6|422
1647224400000|2022-03-14 02:20:00|10914.8|10913.9|10910.5|10909.6|10915|10914.1|10910.4|10909.5|441
1647224700000|2022-03-14 02:25:00|10910.4|10909.5|10912.3|10911.4|10913.9|10912.9|10909.7|10908.8|467
1647225000000|2022-03-14 02:30:00|10912.2|10911.3|10906.8|10905.5|10912.3|10911.4|10906.6|10905.5|503
1647225300000|2022-03-14 02:35:00|10906.6|10905.3|10906.1|10905.2|10909.5|10908.4|10901.1|10899.7|1012
1647225600000|2022-03-14 02:40:00|10906.2|10905.3|10908.5|10907.6|10909.8|10908.9|10906.1|10905.2|448
1647225900000|2022-03-14 02:45:00|10908.4|10907.5|10907.6|10906.7|10909.1|10908.1|10904.6|10903.5|534
1647226200000|2022-03-14 02:50:00|10907.7|10906.8|10911.4|10910.5|10912|10911|10907.6|10906.7|489
1647226500000|2022-03-14 02:55:00|10911.2|10910.3|10909.9|10909|10913.3|10912.4|10909.9|10909|432
1647226800000|2022-03-14 03:00:00|10909.8|10908.9|10910.2|10909.3|10910.4|10909.5|10907.6|10906.6|390
1647227100000|2022-03-14 03:05:00|10910.3|10909.4|10911.5|10910.6|10912.6|10912|10910.2|10909.3|375
1647227400000|2022-03-14 03:10:00|10911.4|10910.5|10910|10909.1|10912.7|10911.8|10909.6|10908.7|395
1647227700000|2022-03-14 03:15:00|10909.6|10909|10909.6|10908.7|10911.5|10910.6|10909.3|10908.1|329
1647228000000|2022-03-14 03:20:00|10909.7|10908.8|10911.9|10911.3|10912.2|10911.4|10909.5|10908.6|327
1647228300000|2022-03-14 03:25:00|10912|10911.1|10910.4|10909.5|10912.1|10911.2|10910.3|10909.4|299
1647228600000|2022-03-14 03:30:00|10910.2|10909.3|10908.3|10907.4|10912|10911|10908.2|10907.3|328
1647228900000|2022-03-14 03:35:00|10908.4|10907.5|10909.5|10908.6|10912.3|10911.4|10907.5|10906.5|557
1647229200000|2022-03-14 03:40:00|10909.4|10908.5|10907.4|10906.5|10909.5|10908.6|10907.3|10906.4|338
1647229500000|2022-03-14 03:45:00|10907.6|10906.7|10906.4|10905.5|10907.8|10906.9|10905.3|10904.5|367
1647229800000|2022-03-14 03:50:00|10906.5|10905.6|10905.1|10904.2|10906.8|10905.8|10904.8|10903.8|257
1647230100000|2022-03-14 03:55:00|10905.2|10904.3|10905.1|10904.2|10906.7|10905.8|10904.6|10903.7|265
1647230400000|2022-03-14 04:00:00|10905.2|10904.3|10905.3|10904.4|10905.5|10904.7|10903.6|10902.7|283
1647230700000|2022-03-14 04:05:00|10905.4|10904.5|10909.3|10908.4|10909.4|10908.5|10904.9|10904|292
1647231000000|2022-03-14 04:10:00|10909.2|10908.3|10906.1|10905.2|10909.4|10908.5|10905.1|10904.5|264
1647231300000|2022-03-14 04:15:00|10906.2|10905.3|10904.3|10903.4|10906.5|10905.7|10904.2|10903.3|266
1647231600000|2022-03-14 04:20:00|10904.2|10903.3|10903.7|10902.8|10905|10904.1|10902.5|10901.6|219
1647231900000|2022-03-14 04:25:00|10903.8|10902.9|10902.9|10902|10904.4|10903.4|10901.6|10900.7|230
1647232200000|2022-03-14 04:30:00|10902.8|10901.9|10907.1|10906.2|10907.1|10906.3|10902.4|10901.5|299
1647232500000|2022-03-14 04:35:00|10907|10906.1|10906.4|10905.5|10907.3|10906.4|10905|10904.1|245
1647232800000|2022-03-14 04:40:00|10906.5|10905.6|10908.3|10907.4|10908.7|10907.8|10906.4|10905.5|199
1647233100000|2022-03-14 04:45:00|10908.4|10907.5|10908.5|10907.6|10908.5|10907.6|10907.2|10906.3|171
1647233400000|2022-03-14 04:50:00|10908.4|10907.5|10913.2|10912.3|10913.8|10912.9|10908.4|10907.5|259
1647233700000|2022-03-14 04:55:00|10913.3|10912.4|10917.8|10916.9|10917.9|10917.1|10913.1|10912.2|411
1647234000000|2022-03-14 05:00:00|10917.7|10916.8|10916.4|10915.5|10918.5|10917.6|10916.1|10915.2|499
1647234300000|2022-03-14 05:05:00|10916.5|10915.6|10916.2|10915.3|10916.9|10916|10914.2|10913.3|385
1647234600000|2022-03-14 05:10:00|10916.4|10915.5|10916.9|10916|10918.8|10917.9|10915.3|10914.4|389
1647234900000|2022-03-14 05:15:00|10916.8|10915.9|10912.6|10911.7|10917|10916.1|10912.3|10911.4|381
1647235200000|2022-03-14 05:20:00|10912.5|10911.6|10911.1|10910.2|10913.3|10912.4|10911|10910.1|363
1647235500000|2022-03-14 05:25:00|10911|10910.1|10914.6|10913.7|10914.8|10914|10911|10910.1|243
1647235800000|2022-03-14 05:30:00|10914.7|10913.8|10916.7|10915.8|10917.3|10916.4|10914.4|10913.5|375
1647236100000|2022-03-14 05:35:00|10916.6|10915.7|10916|10915.1|10916.7|10915.8|10914.4|10913.3|277
1647236400000|2022-03-14 05:40:00|10915.9|10915|10916.9|10916|10917.4|10916.7|10915.9|10915|185
1647236700000|2022-03-14 05:45:00|10916.8|10915.9|10915.9|10915|10918.3|10917.3|10915.6|10914.7|251
1647237000000|2022-03-14 05:50:00|10916|10915.1|10917.2|10916.3|10917.7|10916.8|10915.3|10914.4|169
1647237300000|2022-03-14 05:55:00|10917.3|10916.4|10911.8|10910.9|10917.3|10916.4|10909.1|10908.1|491
1647237600000|2022-03-14 06:00:00|10911.7|10910.8|10911.5|10910.6|10913.4|10912.5|10909.8|10908.9|459
1647237900000|2022-03-14 06:05:00|10911.4|10910.5|10910.7|10909.8|10911.8|10910.9|10909.7|10908.8|343
1647238200000|2022-03-14 06:10:00|10910.6|10909.7|10915.1|10914.2|10915.3|10914.4|10910.6|10909.7|293
1647238500000|2022-03-14 06:15:00|10915.2|10914.3|10915.3|10914.4|10915.8|10915.1|10912.9|10912|365
1647238800000|2022-03-14 06:20:00|10915.2|10914.3|10917.9|10917|10918.8|10917.9|10914.3|10913.3|404
1647239100000|2022-03-14 06:25:00|10918|10917.1|10922.4|10921.5|10922.6|10921.7|10918|10917.1|474
1647239400000|2022-03-14 06:30:00|10922.3|10921.4|10919.5|10918.6|10923.8|10922.7|10918.2|10917.3|461
1647239700000|2022-03-14 06:35:00|10919.6|10918.7|10920.2|10919.3|10920.5|10919.9|10918.6|10917.7|347
1647240000000|2022-03-14 06:40:00|10920.1|10919.2|10921.1|10920.2|10922.8|10921.9|10919.8|10918.7|292
1647240300000|2022-03-14 06:45:00|10921|10920.1|10921.1|10920.2|10921.3|10920.5|10917.8|10916.9|343
1647240600000|2022-03-14 06:50:00|10921.2|10920.5|10919.6|10918.7|10921.3|10920.5|10917|10916|376
1647240900000|2022-03-14 06:55:00|10919.2|10918.3|10918.1|10917.2|10919.3|10918.6|10916.6|10915.7|389
1647241200000|2022-03-14 07:00:00|10918.3|10917.4|10918.5|10917.6|10919.1|10918.2|10911.2|10910.3|846
1647241500000|2022-03-14 07:05:00|10918.8|10917.9|10918|10917.1|10922|10921.1|10916.4|10915.5|686
1647241800000|2022-03-14 07:10:00|10917.9|10917|10914.8|10913.9|10918.1|10917.2|10914|10913.1|624
1647242100000|2022-03-14 07:15:00|10914.7|10913.8|10915.4|10914.5|10915.8|10914.9|10911.1|10910.2|654
1647242400000|2022-03-14 07:20:00|10915.3|10914.4|10920.4|10919.5|10921.4|10920.4|10913.5|10912.6|667
1647242700000|2022-03-14 07:25:00|10920.5|10919.6|10924.1|10923.2|10924.8|10923.7|10919.8|10918.7|936
1647243000000|2022-03-14 07:30:00|10924.3|10923.1|10926.2|10925.3|10928|10927|10923.6|10922.7|750
1647243300000|2022-03-14 07:35:00|10926.1|10925.2|10929.9|10928.8|10931.6|10930.7|10925.5|10924.4|907
1647243600000|2022-03-14 07:40:00|10929.8|10928.9|10934|10933.1|10934.5|10933.3|10927.3|10926.3|782
1647243900000|2022-03-14 07:45:00|10934.1|10933.2|10935.1|10934.2|10938.8|10937.3|10933.6|10932.3|997
1647244200000|2022-03-14 07:50:00|10935.2|10934.1|10931.8|10930.9|10935.2|10934.2|10931.2|10930.3|788
1647244500000|2022-03-14 07:55:00|10931.7|10930.8|10932.4|10931.5|10941.1|10940.2|10931.7|10930.7|1253
1647244800000|2022-03-14 08:00:00|10932.7|10931.8|10935.7|10934.8|10935.9|10934.9|10930.7|10929.8|1325
1647245100000|2022-03-14 08:05:00|10935.8|10934.9|10940.8|10939.9|10943.1|10941.9|10932.1|10930.9|1647
1647245400000|2022-03-14 08:10:00|10940.5|10939.7|10941.8|10940.5|10944.5|10943.3|10939.7|10938.6|1162
1647245700000|2022-03-14 08:15:00|10941.7|10940.8|10943.1|10942.2|10943.2|10942.3|10937.2|10935.8|1000
1647246000000|2022-03-14 08:20:00|10943.2|10942.1|10943.7|10942.4|10945.3|10944.2|10942.1|10941.2|930
1647246300000|2022-03-14 08:25:00|10943.8|10942.5|10949.8|10948.9|10950.2|10949.3|10939.6|10938.5|1188
1647246600000|2022-03-14 08:30:00|10949.9|10949|10952.7|10951.8|10955.6|10954.4|10948.3|10946.7|1265
1647246900000|2022-03-14 08:35:00|10952.6|10951.7|10953.5|10952.2|10954.9|10953.9|10946.9|10945.9|939
1647247200000|2022-03-14 08:40:00|10953.3|10952.4|10954.1|10953.2|10958.3|10957|10951.5|10950.6|1137
1647247500000|2022-03-14 08:45:00|10954|10953.1|10958.8|10957.3|10960.5|10959.4|10953.9|10953|1167
1647247800000|2022-03-14 08:50:00|10958.5|10957.6|10958.2|10957.3|10960.6|10959.4|10956.8|10955.9|940
1647248100000|2022-03-14 08:55:00|10958.1|10957.2|10957|10956.1|10960.9|10959.5|10956.5|10955.5|982
1647248400000|2022-03-14 09:00:00|10956.8|10955.9|10955.1|10954.2|10956.8|10955.9|10952.8|10951.9|903
1647248700000|2022-03-14 09:05:00|10955.3|10954.4|10956.6|10955.2|10956.9|10955.4|10952.1|10951.2|818
1647249000000|2022-03-14 09:10:00|10956.3|10955.4|10955.9|10955|10957.8|10956.9|10955.9|10954.8|111
1647249300000|2022-03-14 09:15:00|10966.1|10965.2|10963.2|10962.3|10968|10967.1|10962.7|10961.8|888
1647249600000|2022-03-14 09:20:00|10963.1|10962.2|10961.4|10958.4|10963.7|10962.6|10958.1|10957.2|670
1647249900000|2022-03-14 09:25:00|10961.3|10958.5|10963.6|10960.7|10966.8|10963.9|10959.9|10956.9|516
1647250200000|2022-03-14 09:30:00|10962.5|10961.9|10961.4|10960.8|10964.2|10963.5|10961|10960.3|503
1647250500000|2022-03-14 09:35:00|10961.5|10960.9|10968.9|10968.3|10970.8|10969.9|10958.9|10958.3|902
1647250800000|2022-03-14 09:40:00|10969|10968.4|10970.5|10969.6|10970.9|10970|10966.6|10966|909
1647251100000|2022-03-14 09:45:00|10970.6|10969.7|10974.9|10974|10979.5|10978.6|10970|10969.2|965
1647251400000|2022-03-14 09:50:00|10975.1|10974.2|10981.5|10980.6|10983.2|10982.4|10973.6|10972.7|995
1647251700000|2022-03-14 09:55:00|10981.6|10980.7|10982.7|10982.1|10990|10989.3|10980.7|10980|1148
1647252000000|2022-03-14 10:00:00|10982.8|10981.9|10976|10975.1|10984.5|10983.9|10973.8|10972.9|982
1647252300000|2022-03-14 10:05:00|10976.2|10975.3|10975.6|10975|10978.3|10977.4|10973.1|10972.2|914
1647252600000|2022-03-14 10:10:00|10975.7|10975.1|10973.3|10972.7|10977.1|10976.5|10972.3|10971.6|867
1647252900000|2022-03-14 10:15:00|10973.4|10972.5|10978.1|10977.5|10978.5|10977.6|10971.7|10970.9|657
1647253200000|2022-03-14 10:20:00|10978|10977.4|10972.4|10971.5|10979|10978.2|10972|10971.3|680
1647253500000|2022-03-14 10:25:00|10972.3|10971.4|10970.2|10969.3|10974.1|10973.2|10969.1|10968.4|800
1647253800000|2022-03-14 10:30:00|10970.3|10969.4|10968.7|10967.8|10972.8|10972|10966.2|10965.3|801
1647254100000|2022-03-14 10:35:00|10968.8|10967.9|10964|10963.1|10968.8|10968|10962.3|10961.5|804
1647254400000|2022-03-14 10:40:00|10963.9|10963|10961.5|10960.6|10965|10964.3|10960.2|10959.3|673
1647254700000|2022-03-14 10:45:00|10961.4|10960.8|10961.3|10960.4|10964.1|10963.4|10960.5|10959.7|594
1647255000000|2022-03-14 10:50:00|10960.8|10960.2|10964.3|10963.7|10964.6|10963.9|10959.9|10959|583
1647255300000|2022-03-14 10:55:00|10964.4|10963.8|10961.2|10960.3|10965.2|10964.6|10960.3|10959.7|688
1647255600000|2022-03-14 11:00:00|10961.1|10960.2|10961.6|10960.7|10965.2|10964.6|10960.8|10959.9|624
1647255900000|2022-03-14 11:05:00|10961.7|10960.8|10961.2|10960.6|10964.5|10963.9|10960.7|10960.1|596
1647256200000|2022-03-14 11:10:00|10961.3|10960.7|10965.4|10964.8|10965.7|10964.9|10961.2|10960.6|600
1647256500000|2022-03-14 11:15:00|10965.5|10964.9|10963.9|10963.3|10967.4|10966.6|10963.8|10962.9|640
1647256800000|2022-03-14 11:20:00|10964|10963.4|10960.7|10959.8|10967|10966.2|10960.3|10959.5|690
1647257100000|2022-03-14 11:25:00|10960.4|10959.7|10952.9|10952.3|10960.8|10959.9|10950.3|10949.4|1215
1647257400000|2022-03-14 11:30:00|10953|10952.4|10950.8|10949.9|10953.6|10952.7|10949|10948.4|946
1647257700000|2022-03-14 11:35:00|10950.6|10950|10955|10954.1|10957.6|10956.9|10950.2|10949.4|756
1647258000000|2022-03-14 11:40:00|10954.7|10953.8|10950.5|10949.6|10955.5|10954.6|10949.1|10948.5|578
1647258300000|2022-03-14 11:45:00|10950.4|10949.8|10946.2|10945.3|10951.9|10951.1|10945.4|10944.8|909
1647258600000|2022-03-14 11:50:00|10946.3|10945.4|10941.7|10940.8|10948.7|10947.9|10940.6|10939.7|687
1647258900000|2022-03-14 11:55:00|10941.8|10940.9|10943.7|10942.8|10944.7|10943.9|10940.4|10939.6|681
1647259200000|2022-03-14 12:00:00|10943.6|10942.7|10948.7|10947.8|10949|10948.3|10943.1|10942.3|664
1647259500000|2022-03-14 12:05:00|10948.8|10947.9|10956.8|10955.9|10957.3|10956.4|10948.3|10947.7|633
1647259800000|2022-03-14 12:10:00|10956.6|10956|10952.5|10951.6|10957.8|10957.1|10949.2|10948.3|546
1647260100000|2022-03-14 12:15:00|10952.4|10951.5|10952.7|10951.8|10954.2|10953.4|10951.1|10950.2|676
1647260400000|2022-03-14 12:20:00|10952.5|10952.1|10952.4|10951.8|10954.2|10953.5|10950.6|10949.8|740
1647260700000|2022-03-14 12:25:00|10952.5|10951.6|10956.2|10955.3|10959.6|10958.7|10952.4|10951.6|777
1647261000000|2022-03-14 12:30:00|10956.4|10955.5|10963.7|10963.1|10965.3|10964.6|10956.4|10955.5|799
1647261300000|2022-03-14 12:35:00|10963.9|10963|10956.3|10955.4|10965|10964.3|10954.5|10953.8|813
1647261600000|2022-03-14 12:40:00|10956.2|10955.3|10956|10955.4|10960.6|10959.8|10954|10953.2|762
1647261900000|2022-03-14 12:45:00|10956.1|10955.5|10957.3|10956.4|10958.3|10957.6|10953.5|10952.8|831
1647262200000|2022-03-14 12:50:00|10956.9|10956.3|10954.1|10953.2|10958|10957.1|10951.4|10950.6|868
1647262500000|2022-03-14 12:55:00|10954.2|10953.3|10958.3|10957.4|10958.6|10957.7|10951.3|10950.4|1216
1647262800000|2022-03-14 13:00:00|10958|10957.1|10956.6|10955.7|10960|10959.1|10954|10953.3|800
1647263100000|2022-03-14 13:05:00|10956.7|10955.8|10957.6|10956.7|10960.5|10959.9|10954.1|10953.3|748
1647263400000|2022-03-14 13:10:00|10957.5|10956.6|10960.3|10959.4|10962.5|10961.8|10956|10955.1|758
1647263700000|2022-03-14 13:15:00|10959.7|10959.1|10949.1|10948.2|10960.1|10959.2|10944.5|10943.6|889
1647264000000|2022-03-14 13:20:00|10949.2|10948.5|10951.8|10951.2|10952.2|10951.6|10948.7|10947.8|695
1647264300000|2022-03-14 13:25:00|10951.7|10951.1|10952.4|10951.5|10956.4|10955.6|10951.3|10950.7|622
1647264600000|2022-03-14 13:30:00|10952.5|10951.6|10951.2|10950.3|10956.2|10955.4|10948.6|10947.9|670
1647264900000|2022-03-14 13:35:00|10951.4|10950.5|10944.1|10943.2|10951.8|10951|10941.1|10940.3|693
1647265200000|2022-03-14 13:40:00|10944.2|10943.3|10944.4|10943.5|10946|10945.4|10942|10941.2|552
1647265500000|2022-03-14 13:45:00|10944.1|10943.7|10941.2|10940.3|10947.6|10946.7|10939.1|10938.2|546
1647265800000|2022-03-14 13:50:00|10941.3|10940.4|10943.2|10942.3|10944.7|10943.8|10935.5|10934.6|614
1647266100000|2022-03-14 13:55:00|10943.5|10942.6|10943.3|10942.7|10945.4|10944.5|10939.1|10938.3|587
1647266400000|2022-03-14 14:00:00|10943.2|10942.3|10947.7|10947.1|10952.6|10951.7|10939.7|10939.1|713
1647266700000|2022-03-14 14:05:00|10948|10947.4|10956.7|10955.8|10960.1|10959.2|10947.7|10947.1|669
1647267000000|2022-03-14 14:10:00|10956.5|10955.9|10959.8|10959.2|10960.3|10959.6|10953.8|10953|611
1647267300000|2022-03-14 14:15:00|10959.9|10959.3|10967|10966.1|10968.4|10967.5|10959.4|10958.6|626
1647267600000|2022-03-14 14:20:00|10967.1|10966.2|10958.3|10957.4|10967.1|10966.2|10958.3|10957.4|552
1647267900000|2022-03-14 14:25:00|10958.4|10957.5|10964.8|10963.9|10965.1|10964.3|10958.4|10957.5|576
1647268200000|2022-03-14 14:30:00|10965|10964.1|10967.5|10966.9|10967.9|10967.3|10963.5|10962.9|651
1647268500000|2022-03-14 14:35:00|10967.8|10967.1|10967.8|10966.9|10971.1|10970.5|10966.8|10966|592
1647268800000|2022-03-14 14:40:00|10967.9|10967.3|10968.5|10967.6|10972.1|10971.4|10967.9|10967.3|590
1647269100000|2022-03-14 14:45:00|10967.8|10966.9|10964.7|10963.8|10967.8|10966.9|10964.3|10963.4|651
1647269400000|2022-03-14 14:50:00|10964.6|10963.7|10967.7|10966.8|10968.8|10967.9|10963.7|10962.8|693
1647269700000|2022-03-14 14:55:00|10967.4|10966.7|10965.6|10964.7|10968.4|10967.6|10964.4|10963.5|564
1647270000000|2022-03-14 15:00:00|10965.7|10964.8|10970.3|10969.4|10970.4|10969.5|10961.9|10961.2|533
1647270300000|2022-03-14 15:05:00|10970.4|10969.5|10966.7|10965.8|10970.6|10969.7|10965.2|10964.3|508
1647270600000|2022-03-14 15:10:00|10966.9|10966|10966.2|10965.3|10968|10967.1|10964.7|10963.8|396
1647270900000|2022-03-14 15:15:00|10966.3|10965.4|10970.1|10969.2|10970.4|10969.6|10965.4|10964.7|538
1647271200000|2022-03-14 15:20:00|10970.2|10969.3|10972.4|10971.5|10974|10973.1|10968.6|10967.7|717
1647271500000|2022-03-14 15:25:00|10972.3|10971.4|10968.1|10967.2|10975.9|10975.1|10967.1|10966.2|818
1647271800000|2022-03-14 15:30:00|10968|10967.1|10974.1|10973.2|10974.7|10974|10968|10967.1|840
1647272100000|2022-03-14 15:35:00|10974.2|10973.3|10980.8|10979.9|10981.3|10980.6|10974|10973.3|992
1647272400000|2022-03-14 15:40:00|10980.9|10980|10978.6|10977.7|10986.9|10986.2|10978.4|10977.5|917
1647272700000|2022-03-14 15:45:00|10978.5|10977.6|10976.9|10976|10980.2|10979.3|10975|10974.2|798
1647273000000|2022-03-14 15:50:00|10976.8|10976.2|10978|10977.1|10980.2|10979.3|10976.3|10975.4|802
1647273300000|2022-03-14 15:55:00|10977.9|10977|10979.6|10978.7|10983|10982.4|10974|10973.1|1065
1647273600000|2022-03-14 16:00:00|10979.7|10978.8|10983.5|10982.9|10984.6|10983.9|10976.4|10975.5|1037
1647273900000|2022-03-14 16:05:00|10983|10982.4|10986.1|10985.2|10989.4|10988.5|10982|10981.2|750
1647274200000|2022-03-14 16:10:00|10985.9|10985|10983.2|10982.3|10988.2|10987.5|10983|10982.1|723
1647274500000|2022-03-14 16:15:00|10983.1|10982.2|10984.3|10983.4|10986.8|10986.2|10983.1|10982.2|842
1647274800000|2022-03-14 16:20:00|10984.2|10983.3|10984.5|10983.6|10986.6|10985.7|10982.7|10981.9|619
1647275100000|2022-03-14 16:25:00|10984.6|10983.7|10991.4|10990.5|10992|10991.2|10984.3|10983.4|652
1647275400000|2022-03-14 16:30:00|10991.1|10990.2|10993.4|10992.8|10994.2|10993.4|10990.6|10989.7|643
1647275700000|2022-03-14 16:35:00|10993.5|10992.9|10990.6|10989.7|10994.4|10993.7|10989.3|10988.6|667
1647276000000|2022-03-14 16:40:00|10990.3|10989.3|10984.7|10983.8|10990.3|10989.3|10984|10983.2|584
1647276300000|2022-03-14 16:45:00|10984.6|10983.7|10976.6|10975.7|10984.9|10984.2|10976.4|10975.6|720
1647276600000|2022-03-14 16:50:00|10976.7|10975.8|10969.5|10968.6|10978|10977.1|10969.2|10968.3|831
1647276900000|2022-03-14 16:55:00|10969.6|10968.7|10974.6|10973.7|10974.9|10974|10968.6|10967.7|845
1647277200000|2022-03-14 17:00:00|10974.5|10973.9|10965.6|10964.7|10977.3|10976.4|10964.4|10963.5|713
1647277500000|2022-03-14 17:05:00|10965.7|10964.8|10967.2|10966.3|10969|10968.3|10965.6|10964.8|668
1647277800000|2022-03-14 17:10:00|10967.3|10966.4|10970.3|10969.4|10970.6|10969.8|10964.2|10963.5|531
1647278100000|2022-03-14 17:15:00|10970.4|10969.5|10974.5|10973.6|10975.4|10974.8|10968.9|10968.1|628
1647278400000|2022-03-14 17:20:00|10974.6|10974|10978.1|10977.5|10979.8|10978.9|10974.1|10973.3|652
1647278700000|2022-03-14 17:25:00|10978.2|10977.6|10971.6|10970.7|10979.6|10978.7|10971|10970.1|658
1647279000000|2022-03-14 17:30:00|10971.7|10970.8|10972.7|10971.8|10972.9|10972|10966.9|10966|640
1647279300000|2022-03-14 17:35:00|10972.5|10971.6|10973.2|10972.3|10976.5|10975.6|10971.6|10970.7|610
1647279600000|2022-03-14 17:40:00|10973.3|10972.4|10972.3|10971.4|10974.3|10973.4|10971.1|10970.2|541
1647279900000|2022-03-14 17:45:00|10972.4|10971.5|10975.3|10974.4|10975.4|10974.7|10971|10970.2|580
1647280200000|2022-03-14 17:50:00|10975.4|10974.5|10975.3|10974.4|10978|10977.2|10975|10974.1|519
1647280500000|2022-03-14 17:55:00|10975|10974.1|10975.4|10974.5|10976.9|10976|10973.8|10972.9|519
1647280800000|2022-03-14 18:00:00|10975.5|10974.6|10972.6|10971.7|10975.7|10974.8|10971.4|10970.5|546
1647281100000|2022-03-14 18:05:00|10972.4|10971.5|10975|10974.1|10975.9|10975|10972.4|10971.5|464
1647281400000|2022-03-14 18:10:00|10975.1|10974.2|10975.9|10975|10976.7|10975.8|10970.2|10969.5|547
1647281700000|2022-03-14 18:15:00|10975.8|10974.9|10973.4|10972.5|10976.5|10975.6|10971.8|10970.9|580
1647282000000|2022-03-14 18:20:00|10973.3|10972.8|10969.1|10968.5|10973.8|10972.9|10968.2|10967.3|497
1647282300000|2022-03-14 18:25:00|10969|10968.4|10964.6|10964|10969.3|10968.6|10964.3|10963.7|513
1647282600000|2022-03-14 18:30:00|10964.7|10963.8|10964.4|10963.5|10966.6|10965.7|10964.1|10963.5|387
1647282900000|2022-03-14 18:35:00|10964.5|10963.6|10968.4|10967.8|10968.5|10967.8|10964.3|10963.6|418
1647283200000|2022-03-14 18:40:00|10968.6|10968|10966.3|10965.4|10968.9|10968.1|10965|10964.1|427
1647283500000|2022-03-14 18:45:00|10965.9|10965|10959.1|10958.2|10965.9|10965|10958.9|10958|381
1647283800000|2022-03-14 18:50:00|10959|10958.1|10959.2|10958.3|10961|10960.1|10957.2|10956.3|642
1647284100000|2022-03-14 18:55:00|10959.3|10958.4|10958.4|10957.5|10960.1|10959.2|10957.6|10956.7|480
1647284400000|2022-03-14 19:00:00|10958.6|10957.7|10961.7|10960.8|10964.8|10963.9|10956.4|10955.1|613
1647284700000|2022-03-14 19:05:00|10961.4|10960.5|10960.8|10959.9|10965.5|10964.6|10959.9|10959|458
1647285000000|2022-03-14 19:10:00|10960.7|10959.8|10965.1|10964.2|10966.6|10965.7|10960.7|10959.8|541
1647285300000|2022-03-14 19:15:00|10965|10964.1|10964.9|10964|10965.8|10965|10962.5|10961.6|622
1647285600000|2022-03-14 19:20:00|10965|10964.1|10963|10962.1|10965.1|10964.3|10962.4|10961.5|373
1647285900000|2022-03-14 19:25:00|10963.1|10962.2|10959.5|10958.6|10963.1|10962.2|10959.4|10958.6|381
1647286200000|2022-03-14 19:30:00|10959.6|10958.7|10954.7|10953.8|10959.7|10958.8|10953.3|10952.4|410
1647286500000|2022-03-14 19:35:00|10954.8|10953.9|10953.9|10953|10955.4|10954.5|10952.7|10951.8|358
1647286800000|2022-03-14 19:40:00|10953.8|10952.9|10954.1|10953.5|10954.9|10954.2|10952.5|10951.6|469
1647287100000|2022-03-14 19:45:00|10954.2|10953.6|10951.7|10950.8|10954.7|10953.9|10950.4|10949.8|434
1647287400000|2022-03-14 19:50:00|10951.6|10950.7|10948.1|10947.2|10951.6|10950.7|10946.2|10945.3|544
1647287700000|2022-03-14 19:55:00|10948.5|10947.9|10949.9|10949.3|10951.1|10950.3|10947.1|10946.2|513
1647288000000|2022-03-14 20:00:00|10950.3|10949.4|10948.7|10947.8|10950.5|10949.6|10944.6|10943.8|316
1647288300000|2022-03-14 20:05:00|10948.8|10947.9|10946.6|10945.7|10949.7|10948.9|10946.6|10945.7|170
1647288600000|2022-03-14 20:10:00|10946.5|10945.6|10947.2|10946.3|10947.5|10946.6|10945.5|10944.5|189
1647288900000|2022-03-14 20:15:00|10947.4|10946.2|10949.6|10948.7|10951.6|10950.4|10946.6|10945.1|477
1647289200000|2022-03-14 20:20:00|10949.8|10948.6|10953.1|10951.8|10953.5|10952.5|10949.7|10948.4|313
1647289500000|2022-03-14 20:25:00|10953|10952.1|10951.4|10950.5|10954.8|10953.1|10950.9|10949.8|401
1647289800000|2022-03-14 20:30:00|10951.5|10950.4|10948.4|10946.4|10953.5|10951.9|10947.7|10945.7|482
1647290100000|2022-03-14 20:35:00|10948.2|10946.7|10949.7|10948.8|10951.1|10949.4|10947.9|10946.5|337
1647290400000|2022-03-14 20:40:00|10949.8|10948.9|10943.5|10941.2|10950.6|10949.5|10942.6|10941.2|496
1647290700000|2022-03-14 20:45:00|10942.8|10941.9|10940.7|10939.8|10944.7|10943.6|10940.7|10939.6|312
1647291000000|2022-03-14 20:50:00|10940.8|10939.9|10940.1|10939|10942.8|10941.8|10939.9|10938.9|223
1647291300000|2022-03-14 20:55:00|10940.2|10938.8|10941.5|10940|10942.1|10940.9|10940|10938.7|366
1647291600000|2022-03-14 21:00:00|10941.4|10939.9|10946.8|10940.8|10950.4|10945|10941.4|10937.3|65
1647291900000|2022-03-14 21:05:00|10947|10941|10948.9|10942.9|10955.5|10950.4|10946.1|10940.1|321
1647292200000|2022-03-14 21:10:00|10947|10941|10945.9|10939.9|10958.8|10952.8|10943.9|10937.9|363
1647292500000|2022-03-14 21:15:00|10945.7|10939.7|10948.7|10942.7|10953.8|10947.8|10937.7|10931.7|665
1647292800000|2022-03-14 21:20:00|10948.5|10942.5|10949.4|10943.4|10949.8|10943.8|10947.8|10941.8|1005
1647293100000|2022-03-14 21:25:00|10949.3|10943.3|10949.4|10943.4|10950.3|10944.3|10947.8|10941.8|1018
1647293400000|2022-03-14 21:30:00|10948.9|10942.9|10945.1|10939.1|10949.9|10943.9|10943.9|10937.9|418
1647293700000|2022-03-14 21:35:00|10945|10939|10947.8|10941.8|10948.4|10942.4|10944.8|10938.8|403
1647294000000|2022-03-14 21:40:00|10947.2|10941.2|10947.6|10941.6|10948.6|10942.6|10946.4|10940.4|225
1647294300000|2022-03-14 21:45:00|10947.4|10941.4|10947|10941|10948.7|10942.7|10944.7|10940.3|384
1647294600000|2022-03-14 21:50:00|10947.7|10941.7|10947.2|10941.4|10948.9|10942.9|10945.1|10940.2|338
1647294900000|2022-03-14 21:55:00|10947.4|10942.3|10947.6|10941.6|10948.5|10944.2|10946.9|10941.1|224
1647295200000|2022-03-14 22:00:00|10948.1|10942.9|10946.1|10943.9|10948.4|10944.3|10943.5|10940.4|447
1647295500000|2022-03-14 22:05:00|10945.9|10944|10947.8|10946.4|10948.5|10947.1|10945.5|10944|269
1647295800000|2022-03-14 22:10:00|10947.7|10946.3|10947.3|10945.8|10949.8|10948.7|10947.1|10945.6|268
1647296100000|2022-03-14 22:15:00|10947.4|10945.7|10945.2|10944.3|10948.1|10946.7|10945.2|10944.1|233
1647296400000|2022-03-14 22:20:00|10945.5|10944.1|10945.4|10944.5|10947.3|10946.4|10945.2|10943.9|161
1647296700000|2022-03-14 22:25:00|10945.5|10944.6|10945.5|10944.6|10947.5|10946.6|10944.7|10943.7|164
1647297000000|2022-03-14 22:30:00|10945.6|10944.6|10948.3|10947.1|10948.4|10947.4|10944.8|10943.3|384
1647297300000|2022-03-14 22:35:00|10948.7|10947|10944|10942.4|10949.1|10947.5|10943.2|10942|449
1647297600000|2022-03-14 22:40:00|10943.9|10942.5|10938.6|10937|10944.4|10943|10936.9|10935.9|710
1647297900000|2022-03-14 22:45:00|10938.3|10937.5|10941.2|10940.3|10942.8|10941.9|10937.5|10936.6|510
1647298200000|2022-03-14 22:50:00|10940.9|10940.1|10941.2|10940.3|10942.9|10942|10940.6|10939.6|422
1647298500000|2022-03-14 22:55:00|10941.1|10940.2|10936.2|10935.3|10941.1|10940.2|10934|10933.1|502
1647298800000|2022-03-14 23:00:00|10936.8|10935.1|10933.8|10932.4|10938.4|10936.9|10933.6|10932.1|880
1647299100000|2022-03-14 23:05:00|10933.9|10932.5|10933.7|10932.6|10934.3|10933.3|10932.2|10931.1|611
1647299400000|2022-03-14 23:10:00|10933.6|10932.7|10934.9|10933.8|10935.9|10934.4|10931.7|10930.4|455
1647299700000|2022-03-14 23:15:00|10934.8|10933.9|10932.7|10931.8|10935.3|10934.4|10932.4|10931.5|239
1647300000000|2022-03-14 23:20:00|10932.8|10931.9|10931.4|10930.5|10933.7|10932.8|10931.2|10930.3|204
1647300300000|2022-03-14 23:25:00|10931.5|10930.6|10934.7|10933.8|10934.8|10933.9|10931.3|10930.4|241
1647300600000|2022-03-14 23:30:00|10934.8|10933.9|10939.1|10937.9|10941|10939.6|10934.7|10933.8|344
1647300900000|2022-03-14 23:35:00|10939.3|10938|10938.9|10938|10940.7|10939.6|10937.5|10936.6|320
1647301200000|2022-03-14 23:40:00|10939.2|10938.3|10940.3|10939.4|10941.6|10940.7|10939.1|10938.2|343
1647301500000|2022-03-14 23:45:00|10940.4|10939.5|10942.6|10941.7|10942.6|10941.9|10938.9|10938.1|292
1647301800000|2022-03-14 23:50:00|10942.5|10941.6|10943.6|10942.7|10944.8|10943.9|10941.7|10940.8|393
1647302100000|2022-03-14 23:55:00|10943.5|10942.6|10943.4|10942.5|10945.9|10945|10943|10942.3|273
1647302400000|2022-03-15 00:00:00|10943.2|10942.6|10948.9|10948|10948.9|10948.2|10943.2|10942.4|283
1647302700000|2022-03-15 00:05:00|10948.8|10947.9|10949.1|10948.5|10950.9|10950.1|10947.7|10946.9|246
1647303000000|2022-03-15 00:10:00|10949.3|10948.4|10952.2|10951.6|10953.3|10952.4|10949.2|10948.4|283
1647303300000|2022-03-15 00:15:00|10952.1|10951.5|10954.9|10954|10954.9|10954.2|10952|10951.3|244
1647303600000|2022-03-15 00:20:00|10955.1|10954.5|10955.5|10954.9|10955.9|10955.1|10954|10953.1|246
1647303900000|2022-03-15 00:25:00|10955.6|10954.7|10952.9|10952|10956|10955.1|10952.7|10951.9|244
1647304200000|2022-03-15 00:30:00|10952.7|10952.1|10952.8|10951.9|10955.5|10954.8|10952.5|10951.7|314
1647304500000|2022-03-15 00:35:00|10952.4|10951.5|10954.9|10954.3|10955.7|10955|10951.5|10950.6|411
1647304800000|2022-03-15 00:40:00|10954.8|10954.2|10952|10951.1|10955.1|10954.4|10951.5|10950.9|367
1647305100000|2022-03-15 00:45:00|10952.1|10951.2|10949.5|10948.6|10952.2|10951.6|10949.2|10948.3|322
1647305400000|2022-03-15 00:50:00|10949.6|10948.7|10950.1|10949.2|10951.1|10950.4|10948.5|10947.8|420
1647305700000|2022-03-15 00:55:00|10950|10949.1|10950.8|10949.9|10953.7|10952.8|10949.4|10948.7|469
1647306000000|2022-03-15 01:00:00|10950.9|10950|10949.9|10949|10954.6|10953.7|10949.8|10949|585
1647306300000|2022-03-15 01:05:00|10949.7|10949.1|10950.4|10949.5|10952.4|10951.5|10949.3|10948.6|351
1647306600000|2022-03-15 01:10:00|10950.5|10949.6|10955.8|10954.9|10955.9|10955.2|10949.7|10948.9|348
1647306900000|2022-03-15 01:15:00|10955.7|10954.8|10942.3|10941.4|10956.4|10955.5|10942.2|10941.3|632
1647307200000|2022-03-15 01:20:00|10942.2|10941.3|10950.2|10949.3|10950.2|10949.3|10941.2|10940.3|532
1647307500000|2022-03-15 01:25:00|10950.1|10949.2|10947.2|10946.3|10950.5|10949.6|10945.4|10944.6|697
1647307800000|2022-03-15 01:30:00|10947.3|10946.4|10941.8|10940.9|10949.8|10949|10940.4|10939.7|755
1647308100000|2022-03-15 01:35:00|10941.7|10941.1|10939.6|10938.7|10942.8|10941.9|10937.9|10937.1|693
1647308400000|2022-03-15 01:40:00|10939.5|10938.6|10945.5|10944.6|10946.7|10945.8|10939.5|10938.6|626
1647308700000|2022-03-15 01:45:00|10945.4|10944.5|10946.1|10945.2|10946.2|10945.3|10942.2|10941.3|592
1647309000000|2022-03-15 01:50:00|10945.6|10945|10947.2|10946.6|10954.1|10953|10945.5|10944.7|837
1647309300000|2022-03-15 01:55:00|10947.1|10946.5|10955.2|10954.3|10955.8|10954.9|10945.7|10944.9|830
1647309600000|2022-03-15 02:00:00|10954.9|10954|10966.1|10965.2|10968.6|10967.7|10954|10953.2|974
1647309900000|2022-03-15 02:05:00|10966|10965.1|10964.2|10963.3|10968.6|10967.7|10963.1|10962.2|784
1647310200000|2022-03-15 02:10:00|10964.1|10963.2|10962.7|10961.8|10966.8|10966.1|10962.3|10961.4|604
1647310500000|2022-03-15 02:15:00|10962.8|10961.9|10962|10961.1|10967|10966.1|10961.4|10960.6|544
1647310800000|2022-03-15 02:20:00|10962.3|10961.4|10960.5|10959.6|10962.9|10962|10958.3|10957.5|550
1647311100000|2022-03-15 02:25:00|10960.6|10959.7|10969.8|10968.7|10969.9|10969|10959.7|10959|652
1647311400000|2022-03-15 02:30:00|10969.6|10968.6|10969.7|10968.8|10971|10970.3|10967.2|10966.5|584
1647311700000|2022-03-15 02:35:00|10969.3|10968.7|10976.6|10976|10977.2|10976.3|10969|10968.1|642
1647312000000|2022-03-15 02:40:00|10976.7|10975.8|10972.4|10971.5|10976.7|10975.8|10972.3|10971.4|488
1647312300000|2022-03-15 02:45:00|10972.5|10971.6|10976|10975.1|10976.7|10975.8|10972.2|10971.3|513
1647312600000|2022-03-15 02:50:00|10976.1|10975.2|10973.4|10972.5|10977.4|10976.5|10973.1|10972.2|451
1647312900000|2022-03-15 02:55:00|10973.7|10972.8|10971.9|10971|10975.2|10974.3|10970.8|10969.9|569
1647313200000|2022-03-15 03:00:00|10972|10971.1|10972.3|10971.4|10973.1|10972.3|10970.2|10969.3|524
1647313500000|2022-03-15 03:05:00|10972.2|10971.3|10971.1|10970.2|10974.5|10973.6|10971|10970.1|410
1647313800000|2022-03-15 03:10:00|10971|10970.1|10973.1|10972.2|10973.6|10972.7|10969.2|10968.5|314
1647314100000|2022-03-15 03:15:00|10973|10972.1|10976|10975.4|10976.4|10975.5|10972.4|10971.7|480
1647314400000|2022-03-15 03:20:00|10976.1|10975.2|10979.3|10978.4|10980.9|10980.1|10975.5|10974.9|435
1647314700000|2022-03-15 03:25:00|10979.4|10978.5|10976.4|10975.5|10979.9|10979|10974.1|10973.3|428
1647315000000|2022-03-15 03:30:00|10976.5|10975.6|10975.2|10974.3|10976.6|10976|10973.8|10973|325
1647315300000|2022-03-15 03:35:00|10975.1|10974.2|10975.4|10974.8|10977.4|10976.5|10974.1|10973.2|450
1647315600000|2022-03-15 03:40:00|10975.5|10974.6|10977.2|10976.6|10977.6|10976.7|10974.4|10973.5|448
1647315900000|2022-03-15 03:45:00|10977.3|10976.4|10977.5|10976.6|10977.9|10977.1|10976|10975.1|371
1647316200000|2022-03-15 03:50:00|10977.6|10976.7|10976.7|10975.8|10978.4|10977.6|10974.6|10973.8|322
1647316500000|2022-03-15 03:55:00|10977.2|10976.3|10977.9|10977.3|10980.8|10980|10977.1|10976.3|395
1647316800000|2022-03-15 04:00:00|10978|10977.4|10976.7|10975.8|10978.2|10977.6|10975.2|10974.6|362
1647317100000|2022-03-15 04:05:00|10976.6|10976|10980.7|10979.8|10981.3|10980.4|10975.7|10975|387
1647317400000|2022-03-15 04:10:00|10980.6|10980|10979.9|10979.3|10981.6|10980.8|10977.9|10977.1|353
1647317700000|2022-03-15 04:15:00|10980|10979.4|10978.3|10977.4|10980.2|10979.5|10977.1|10976.5|258
1647318000000|2022-03-15 04:20:00|10978.4|10977.5|10977.3|10976.7|10978.4|10977.8|10976.4|10975.6|226
1647318300000|2022-03-15 04:25:00|10977.4|10976.5|10977.8|10977.2|10978.5|10977.6|10976.6|10975.8|335
1647318600000|2022-03-15 04:30:00|10977.9|10977|10979|10978.1|10979.9|10979.3|10977.7|10976.9|233
1647318900000|2022-03-15 04:35:00|10979.1|10978.2|10985.3|10984.4|10985.7|10984.8|10979.1|10978.2|333
1647319200000|2022-03-15 04:40:00|10984.9|10984.3|10983.6|10982.7|10985.8|10984.9|10983.2|10982.5|358
1647319500000|2022-03-15 04:45:00|10983.4|10982.8|10982.7|10982.1|10984.8|10984.2|10982|10981.2|234
1647319800000|2022-03-15 04:50:00|10982.6|10982|10984.9|10984|10985.1|10984.3|10981.9|10981.1|206
1647320100000|2022-03-15 04:55:00|10985|10984.1|10983|10982.1|10985.1|10984.2|10982.1|10981.3|372
1647320400000|2022-03-15 05:00:00|10982.9|10982|10984.7|10984.1|10984.9|10984.2|10981.1|10980.4|397
1647320700000|2022-03-15 05:05:00|10984.9|10984.3|10983|10982.4|10985.4|10984.6|10982.2|10981.6|305
1647321000000|2022-03-15 05:10:00|10982.9|10982.3|10982|10981.4|10983.2|10982.3|10980.1|10979.5|306
1647321300000|2022-03-15 05:15:00|10981.9|10981|10980.5|10979.9|10984.2|10983.4|10980|10979.2|527
1647321600000|2022-03-15 05:20:00|10980.6|10980|10980.9|10980|10982.3|10981.5|10979.4|10978.5|371
1647321900000|2022-03-15 05:25:00|10981|10980.1|10979.7|10979.1|10981.6|10980.7|10979.1|10978.4|366
1647322200000|2022-03-15 05:30:00|10979.6|10979|10981.7|10980.8|10982.2|10981.4|10979.4|10978.7|438
1647322500000|2022-03-15 05:35:00|10981.6|10980.7|10979.3|10978.4|10981.8|10981.2|10978.5|10977.7|333
1647322800000|2022-03-15 05:40:00|10979.4|10978.5|10979.5|10978.6|10981.9|10981.2|10979|10978.2|331
1647323100000|2022-03-15 05:45:00|10979.2|10978.4|10981.3|10980.4|10981.4|10980.6|10978.6|10977.7|299
1647323400000|2022-03-15 05:50:00|10981.2|10980.3|10982.6|10981.7|10982.8|10982|10979.8|10979.1|309
1647323700000|2022-03-15 05:55:00|10982.8|10981.9|10983.4|10982.8|10984|10983.2|10980.2|10979.6|461
1647324000000|2022-03-15 06:00:00|10983.6|10982.7|10979.3|10978.4|10983.6|10982.7|10978.3|10977.6|507
1647324300000|2022-03-15 06:05:00|10979.4|10978.5|10975.5|10974.9|10979.4|10978.5|10974.1|10973.3|537
1647324600000|2022-03-15 06:10:00|10975.6|10975|10979.4|10978.8|10979.5|10978.9|10975.6|10974.7|452
1647324900000|2022-03-15 06:15:00|10979.6|10979|10977.4|10976.8|10980.9|10980.2|10977.1|10976.2|391
1647325200000|2022-03-15 06:20:00|10977.3|10976.7|10983.5|10982.6|10984.4|10983.6|10977.3|10976.7|500
1647325500000|2022-03-15 06:25:00|10982.9|10982.3|10981.4|10980.5|10982.9|10982.3|10979.7|10978.9|340
1647325800000|2022-03-15 06:30:00|10981.3|10980.7|10979.5|10978.6|10981.5|10980.9|10978.5|10977.7|415
1647326100000|2022-03-15 06:35:00|10979.3|10978.7|10978.7|10977.8|10981.5|10980.7|10976.6|10975.8|604
1647326400000|2022-03-15 06:40:00|10978.8|10977.9|10975.8|10975.2|10981.5|10980.7|10975.7|10975|479
1647326700000|2022-03-15 06:45:00|10975.7|10975.1|10973.8|10972.9|10976.7|10976.1|10972.6|10971.8|472
1647327000000|2022-03-15 06:50:00|10973.7|10972.8|10972.5|10971.6|10974.2|10973.4|10971.3|10970.6|582
1647327300000|2022-03-15 06:55:00|10972.6|10971.7|10971.4|10970.5|10973.4|10972.8|10970.5|10969.7|467
1647327600000|2022-03-15 07:00:00|10971.7|10970.8|10973.3|10972.4|10975.4|10974.8|10970.3|10969.5|596
1647327900000|2022-03-15 07:05:00|10973.4|10972.5|10978.4|10977.5|10980.9|10980|10970.4|10969.7|952
1647328200000|2022-03-15 07:10:00|10978|10977.1|10973.8|10972.9|10980.7|10979.8|10967.4|10966.5|1103
1647328500000|2022-03-15 07:15:00|10974.2|10973.3|10976.4|10975.5|10979.9|10979.1|10974.1|10973.3|779
1647328800000|2022-03-15 07:20:00|10976.5|10975.6|11004.5|11003.6|11020.5|11019.5|10976.5|10975.6|1713
1647329100000|2022-03-15 07:25:00|11004.4|11003.5|11000.8|10999.9|11008.2|11007.3|10994.5|10993.6|1523
1647329400000|2022-03-15 07:30:00|11000.3|10999.7|10994.5|10993.6|11000.9|11000|10992.6|10991.7|1163
1647329700000|2022-03-15 07:35:00|10994.6|10993.7|11004.3|11003.4|11007.2|11006.3|10991.9|10991|936
1647330000000|2022-03-15 07:40:00|11004.4|11003.5|11011.5|11010.6|11011.5|11010.6|11000.4|10999.5|873
1647330300000|2022-03-15 07:45:00|11011.4|11010.5|11010.4|11009.5|11014.8|11013.8|11004.1|11003.2|1016
1647330600000|2022-03-15 07:50:00|11010.3|11009.7|11007.5|11006.6|11016.3|11015.4|11007.3|11006.4|968
1647330900000|2022-03-15 07:55:00|11007.6|11006.7|11005.3|11004.7|11010.5|11009.6|11003|11002.1|988
1647331200000|2022-03-15 08:00:00|11005.4|11004.5|11002.9|11002|11005.5|11004.6|10999|10998.1|1276
1647331500000|2022-03-15 08:05:00|11003|11002.1|11007.9|11007|11011.3|11010.4|11000|10999.4|1136
1647331800000|2022-03-15 08:10:00|11008|11007.1|11014.8|11013.9|11019.8|11018.9|11006.7|11005.8|1202
1647332100000|2022-03-15 08:15:00|11014.9|11014|11010.9|11010|11016.1|11015.2|11008.9|11008|1141
1647332400000|2022-03-15 08:20:00|11010.6|11010.1|11008.1|11007.2|11013.7|11013.1|11006.5|11005.6|1262
1647332700000|2022-03-15 08:25:00|11008.2|11007.3|10994.1|10993.2|11008.2|11007.3|10991.9|10991|1249
1647333000000|2022-03-15 08:30:00|10993.8|10993|10996|10995.4|10999.2|10998.4|10992.1|10991.2|1037
1647333300000|2022-03-15 08:35:00|10995.9|10995.3|10991.5|10990.6|10996.1|10995.3|10990.4|10989.8|870
1647333600000|2022-03-15 08:40:00|10991.2|10990.3|10995.9|10995|10997.4|10996.5|10988.2|10987.3|925
1647333900000|2022-03-15 08:45:00|10996|10995.1|10998.5|10997.9|10999.3|10998.5|10993.4|10992.5|869
1647334200000|2022-03-15 08:50:00|10998.8|10998|11005|11004.1|11006.4|11005.5|10996.7|10995.8|831
1647334500000|2022-03-15 08:55:00|11004.9|11004|11004.1|11003.5|11005.4|11004.5|11000.3|10999.7|834
1647334800000|2022-03-15 09:00:00|11004|11003.4|10999.1|10998.2|11004.2|11003.6|10998.6|10997.9|835
1647335100000|2022-03-15 09:05:00|10998.9|10998.3|10996.5|10995.6|11001.3|11000.7|10994.9|10994|717
1647335400000|2022-03-15 09:10:00|10996.6|10995.7|10999.3|10998.4|11000.7|11000.1|10993.3|10992.6|663
1647335700000|2022-03-15 09:15:00|10999.4|10998.5|10999.8|10999.2|11000.3|10999.7|10996.7|10995.9|788
1647336000000|2022-03-15 09:20:00|10999.9|10999.3|10997.9|10997.3|11000.3|10999.7|10994.9|10994.2|746
1647336300000|2022-03-15 09:25:00|10998|10997.4|10993.4|10992.8|10998.3|10997.6|10993.2|10992.6|727
1647336600000|2022-03-15 09:30:00|10993.5|10992.5|10996.8|10996.2|10997.6|10996.9|10991.4|10990.6|688
1647336900000|2022-03-15 09:35:00|10996.9|10996.3|11000.4|10999.5|11001.4|11000.8|10996.2|10995.5|665
1647337200000|2022-03-15 09:40:00|11000.5|10999.6|10998.1|10997.2|11003.4|11002.5|10997.4|10996.6|803
1647337500000|2022-03-15 09:45:00|10998.2|10997.3|11002.3|11001.4|11004.8|11003.9|10998|10997.1|762
1647337800000|2022-03-15 09:50:00|11002.2|11001.6|11005|11004.1|11007.2|11006.5|10999.9|10999|785
1647338100000|2022-03-15 09:55:00|11004.9|11004|11006.2|11004.8|11008.1|11007.4|11004.5|11003.6|817
1647338400000|2022-03-15 10:00:00|11006.1|11004.7|10999.1|10998.2|11006.3|11004.8|10996.5|10995.6|783
1647338700000|2022-03-15 10:05:00|10999|10998.1|11002.1|11001.2|11004.3|11003.4|10998|10997.1|624
1647339000000|2022-03-15 10:10:00|11002.2|11001.3|10996.5|10995.9|11002.9|11002|10996.4|10995.6|718
1647339300000|2022-03-15 10:15:00|10997|10996.1|10997.6|10996.7|10998.8|10998|10995.4|10994.7|660
1647339600000|2022-03-15 10:20:00|10997.5|10996.6|10997|10996.1|10999.2|10998.4|10995.5|10994.6|705
1647339900000|2022-03-15 10:25:00|10996.9|10996|10996.3|10995.4|11000.6|10999.8|10996|10995.3|605
1647340200000|2022-03-15 10:30:00|10996.2|10995.3|10994.1|10993.2|10998.6|10998|10993.1|10992.2|737
1647340500000|2022-03-15 10:35:00|10993.8|10992.9|10998.2|10997.3|10999.6|10999|10993.6|10992.7|658
1647340800000|2022-03-15 10:40:00|10998.1|10997.2|10996.7|10995.8|10999.5|10998.6|10994.5|10993.6|590
1647341100000|2022-03-15 10:45:00|10996.6|10995.7|10998.4|10997.5|10998.9|10998|10995.8|10994.9|584
1647341400000|2022-03-15 10:50:00|10998.5|10997.6|10995.5|10994.6|10998.6|10997.7|10995|10994.1|526
1647341700000|2022-03-15 10:55:00|10995.3|10994.4|10995.5|10994.6|10998.2|10997.4|10994.6|10993.8|682
1647342000000|2022-03-15 11:00:00|10995.6|10994.7|10995.8|10994.9|10997|10996.3|10993.8|10992.9|538
1647342300000|2022-03-15 11:05:00|10996|10995.1|10993.5|10992.6|10997.8|10996.9|10992.5|10991.6|613
1647342600000|2022-03-15 11:10:00|10993.4|10992.5|10990.7|10989.8|10993.7|10992.8|10990|10989.1|534
1647342900000|2022-03-15 11:15:00|10990.6|10990|10989.1|10988.2|10991.6|10990.9|10987.7|10986.8|642
1647343200000|2022-03-15 11:20:00|10989.2|10988.3|10988.7|10987.8|10990|10989.1|10985.6|10984.7|634
1647343500000|2022-03-15 11:25:00|10988.9|10988|10983.1|10982.2|10989|10988.2|10979.7|10978.8|775
1647343800000|2022-03-15 11:30:00|10983|10982.1|10987.7|10986.8|10988.7|10988|10981.5|10980.8|755
1647344100000|2022-03-15 11:35:00|10987.6|10986.7|10984.1|10983.5|10987.8|10986.9|10984.1|10983.4|629
1647344400000|2022-03-15 11:40:00|10984|10983.4|10983.4|10982.5|10984.4|10983.7|10981.4|10980.7|570
1647344700000|2022-03-15 11:45:00|10983.3|10982.4|10981.2|10980.3|10983.7|10982.8|10978.4|10977.5|725
1647345000000|2022-03-15 11:50:00|10981.4|10980.5|10989.5|10988.6|10989.7|10988.9|10981.1|10980.3|543
1647345300000|2022-03-15 11:55:00|10989.3|10988.4|10984.5|10983.6|10989.5|10988.6|10983.3|10982.7|546
1647345600000|2022-03-15 12:00:00|10984.4|10983.5|10994.5|10993.9|10994.8|10993.9|10984.2|10983.5|730
1647345900000|2022-03-15 12:05:00|10994.6|10993.7|10994.5|10993.6|10996.8|10995.9|10991.1|10990.3|586
1647346200000|2022-03-15 12:10:00|10994.3|10993.7|10994.2|10993.3|10996.4|10995.7|10992.3|10991.4|666
1647346500000|2022-03-15 12:15:00|10994.6|10993.7|10993.5|10992.6|10996.6|10995.7|10992.4|10991.5|779
1647346800000|2022-03-15 12:20:00|10993.6|10992.7|10996.8|10995.9|10997.5|10996.7|10992.7|10991.8|745
1647347100000|2022-03-15 12:25:00|10996.7|10995.8|10994.2|10992.6|10997.1|10996.2|10992.8|10991.8|731
1647347400000|2022-03-15 12:30:00|10994.7|10992.7|10994.2|10993.3|10999.4|10997.6|10992|10991.1|1005
1647347700000|2022-03-15 12:35:00|10994.1|10993.2|10993|10992.1|10995.3|10994.5|10990|10989.1|808
1647348000000|2022-03-15 12:40:00|10992.9|10992|10991.8|10990.9|10995.1|10994.2|10989.1|10988.3|766
1647348300000|2022-03-15 12:45:00|10991.9|10991|10998.9|10998|11000.6|10999.7|10989.2|10988.4|822
1647348600000|2022-03-15 12:50:00|10998.8|10997.9|10997.6|10996.7|11004.6|11003.8|10997.5|10996.6|884
1647348900000|2022-03-15 12:55:00|10997.5|10996.6|10990.8|10990.2|11002.4|11001.5|10990.6|10990|979
1647349200000|2022-03-15 13:00:00|10990.7|10990.1|10986.3|10985.4|10991|10990.4|10985.7|10984.8|829
1647349500000|2022-03-15 13:05:00|10986.5|10985.9|10994|10993.1|10994.6|10993.7|10986.3|10985.4|793
1647349800000|2022-03-15 13:10:00|10994.1|10993.2|10991.4|10990.5|10995.5|10994.7|10989.2|10988.3|819
1647350100000|2022-03-15 13:15:00|10991.5|10990.6|10985.9|10985|10991.6|10990.8|10984|10983.1|813
1647350400000|2022-03-15 13:20:00|10986.1|10985.5|10985|10984.1|10988.5|10987.7|10984.1|10983.3|701
1647350700000|2022-03-15 13:25:00|10984.9|10984|10985|10984.1|10986.9|10986|10983.2|10982.4|816
1647351000000|2022-03-15 13:30:00|10984.9|10984|10980.5|10979.6|10985.2|10984.4|10978|10977.2|944
1647351300000|2022-03-15 13:35:00|10980.4|10979.5|10987.4|10986.5|10990.5|10989.6|10980.1|10979.4|1009
1647351600000|2022-03-15 13:40:00|10987.6|10986.7|10980|10979.1|10990.4|10989.5|10974.3|10973.1|1205
1647351900000|2022-03-15 13:45:00|10979.8|10978.9|10986.1|10985.2|10989.4|10988.5|10979.8|10978.7|1056
1647352200000|2022-03-15 13:50:00|10986.2|10985.3|10992.6|10991.7|10993.3|10992.4|10985.9|10985|1087
1647352500000|2022-03-15 13:55:00|10992.4|10991.5|10997.7|10997.1|11000.4|10999.7|10992.3|10991.4|988
1647352800000|2022-03-15 14:00:00|10997.8|10997.2|10997.7|10997.1|11000.2|10999.4|10997.3|10996.7|982
1647353100000|2022-03-15 14:05:00|10998|10997.4|10998.5|10997.9|10999.6|10998.9|10992.9|10992|974
1647353400000|2022-03-15 14:10:00|10998.6|10997.6|10993.4|10992.5|10998.9|10998|10993.3|10992.4|810
1647353700000|2022-03-15 14:15:00|10993.5|10992.6|10993.1|10992.5|10995.6|10995|10989.6|10988.9|966
1647354000000|2022-03-15 14:20:00|10993.2|10992.6|10988.8|10987.9|10993.6|10992.8|10987.9|10987.1|736
1647354300000|2022-03-15 14:25:00|10988.7|10987.8|10986|10985.4|10989|10988.1|10985|10984.1|669
1647354600000|2022-03-15 14:30:00|10985.9|10985.3|10979.8|10978.9|10987.3|10986.6|10977.7|10976.8|879
1647354900000|2022-03-15 14:35:00|10980|10979.4|10982.9|10982|10985.4|10984.8|10980|10979.4|853
1647355200000|2022-03-15 14:40:00|10983|10982.4|10988.3|10987.7|10988.7|10988|10980.6|10979.9|763
1647355500000|2022-03-15 14:45:00|10988.4|10987.8|10984.4|10983.8|10989.5|10988.7|10982.9|10982|749
1647355800000|2022-03-15 14:50:00|10984.5|10983.9|10987.1|10986.2|10989.8|10988.8|10984.4|10983.6|631
1647356100000|2022-03-15 14:55:00|10986.9|10986.3|10983.4|10982.8|10988.8|10987.9|10983.2|10982.5|686
1647356400000|2022-03-15 15:00:00|10983.3|10982.7|10985.7|10985.1|10986.5|10985.9|10982.4|10981.8|609
1647356700000|2022-03-15 15:05:00|10986|10985.4|10980.1|10979.5|10987.3|10986.6|10978.4|10977.8|684
1647357000000|2022-03-15 15:10:00|10980.2|10979.6|10975.9|10975.3|10981.4|10980.8|10974.4|10973.5|739
1647357300000|2022-03-15 15:15:00|10975.8|10975.2|10968.8|10967.9|10977.2|10976.5|10967.5|10966.6|897
1647357600000|2022-03-15 15:20:00|10969|10968.1|10972.5|10971.6|10973.6|10972.8|10966.9|10966.2|878
1647357900000|2022-03-15 15:25:00|10972.4|10971.8|10973.3|10972.7|10974.3|10973.7|10969.9|10969.3|817
1647358200000|2022-03-15 15:30:00|10973.2|10972.6|10969.9|10969|10974|10973.4|10963.5|10962.6|1077
1647358500000|2022-03-15 15:35:00|10969.5|10968.6|10968.8|10967.9|10970.1|10969.4|10963.6|10962.7|904
1647358800000|2022-03-15 15:40:00|10968.6|10968|10973.7|10972.8|10974.2|10973.4|10967.1|10966.2|787
1647359100000|2022-03-15 15:45:00|10973.6|10972.7|10977.2|10976.3|10979.3|10978.6|10972.3|10971.7|780
1647359400000|2022-03-15 15:50:00|10977.1|10976.5|10974.5|10973.1|10986.2|10985.3|10966.1|10964.5|1230
1647359700000|2022-03-15 15:55:00|10973.6|10972.4|10973.2|10972.6|10979.6|10978.7|10966.5|10965.5|1834
1647360000000|2022-03-15 16:00:00|10973.3|10972.3|10967.3|10966.4|10976.3|10975.4|10966.9|10965.9|1298
1647360300000|2022-03-15 16:05:00|10967.4|10966.2|10966|10965.1|10969|10968.1|10965.3|10964.5|900
1647360600000|2022-03-15 16:10:00|10966.1|10965.2|10945|10944.1|10966.7|10965.8|10943.7|10942.8|1286
1647360900000|2022-03-15 16:15:00|10944.7|10943.8|10946.1|10945.5|10949.3|10948.4|10940.8|10939.9|1168
1647361200000|2022-03-15 16:20:00|10946.4|10945.6|10949.5|10948.6|10952.7|10951.8|10945.6|10944.8|928
1647361500000|2022-03-15 16:25:00|10949.4|10948.5|10955.3|10954.7|10956.1|10955.2|10949.4|10948.5|831
1647361800000|2022-03-15 16:30:00|10955.5|10954.6|10957.2|10956.6|10961|10960.4|10954.7|10954|878
1647362100000|2022-03-15 16:35:00|10957.1|10956.5|10959.9|10959|10960.3|10959.4|10953.6|10952.8|776
1647362400000|2022-03-15 16:40:00|10960|10959.1|10954.1|10953.2|10960|10959.1|10953.8|10952.9|721
1647362700000|2022-03-15 16:45:00|10954.2|10953.3|10949.4|10948.5|10957.3|10956.4|10946.1|10945.2|905
1647363000000|2022-03-15 16:50:00|10949.3|10948.4|10942.6|10941.7|10949.4|10948.5|10938.4|10937.6|954
1647363300000|2022-03-15 16:55:00|10942.5|10941.6|10952|10951.1|10952.9|10952|10940.8|10940.1|1037
1647363600000|2022-03-15 17:00:00|10951.9|10951.3|10949.4|10948.8|10954.3|10953.5|10948.5|10947.6|774
1647363900000|2022-03-15 17:05:00|10949.6|10948.7|10950.7|10949.8|10950.8|10950|10946.1|10945.2|608
1647364200000|2022-03-15 17:10:00|10950.6|10949.7|10949.2|10948.3|10953.5|10952.8|10948.2|10947.4|647
1647364500000|2022-03-15 17:15:00|10949.1|10948.2|10950.1|10949.2|10950.1|10949.3|10945.8|10944.9|634
1647364800000|2022-03-15 17:20:00|10950.2|10949.3|10950.3|10949.4|10951.9|10951|10949|10948.3|443
1647365100000|2022-03-15 17:25:00|10950.2|10949.3|10952.2|10951.3|10952.9|10952.1|10947.8|10946.9|507
1647365400000|2022-03-15 17:30:00|10952.3|10951.4|10941.9|10941|10952.4|10951.6|10941.6|10940.7|627
1647365700000|2022-03-15 17:35:00|10942|10941.1|10940.1|10939.2|10944.9|10944|10939.3|10938.4|548
1647366000000|2022-03-15 17:40:00|10940.2|10939.3|10940|10939.1|10942.3|10941.6|10937.2|10936.4|606
1647366300000|2022-03-15 17:45:00|10940.1|10939.2|10940.3|10939.4|10941.2|10940.4|10938.2|10937.3|467
1647366600000|2022-03-15 17:50:00|10940.1|10939.2|10940.2|10939.6|10941|10940.1|10938.1|10937.2|473
1647366900000|2022-03-15 17:55:00|10940.1|10939.5|10938.6|10938|10940.8|10940.1|10937.4|10936.8|452
1647367200000|2022-03-15 18:00:00|10938.5|10937.9|10941.3|10940.4|10942.3|10941.4|10937.1|10936.5|633
1647367500000|2022-03-15 18:05:00|10941.4|10940.5|10940.9|10940|10943.4|10942.7|10939.6|10938.7|503
1647367800000|2022-03-15 18:10:00|10940.6|10940.1|10938|10937.1|10941.6|10940.9|10937.7|10936.8|398
1647368100000|2022-03-15 18:15:00|10938.1|10937.2|10936.4|10935.5|10939.7|10938.8|10936.1|10935.3|450
1647368400000|2022-03-15 18:20:00|10936.3|10935.4|10932.3|10931.4|10936.5|10935.6|10928.5|10927.7|720
1647368700000|2022-03-15 18:25:00|10932.2|10931.3|10931.3|10930.4|10934.6|10933.7|10929.6|10928.7|584
1647369000000|2022-03-15 18:30:00|10931.4|10930.5|10931.3|10930.4|10931.4|10930.6|10926.5|10925.4|598
1647369300000|2022-03-15 18:35:00|10931.4|10930.5|10931.7|10930.8|10934.8|10934|10929.4|10928.5|515
1647369600000|2022-03-15 18:40:00|10931.8|10930.9|10935.3|10934.4|10936.4|10935.5|10931.7|10930.8|566
1647369900000|2022-03-15 18:45:00|10935.6|10935|10936.5|10935.6|10938.3|10937.5|10934.6|10933.9|522
1647370200000|2022-03-15 18:50:00|10936.6|10935.7|10939.7|10938.8|10942.8|10942.1|10936.2|10935.3|582
1647370500000|2022-03-15 18:55:00|10939.8|10938.9|10940.8|10939.9|10941.3|10940.6|10935.3|10934.6|529
1647370800000|2022-03-15 19:00:00|10940.9|10940.3|10940|10939.4|10942.6|10941.7|10939.9|10939|450
1647371100000|2022-03-15 19:05:00|10940.1|10939.5|10943.3|10942.4|10944.8|10943.9|10940.1|10939.3|344
1647371400000|2022-03-15 19:10:00|10943.6|10942.7|10942|10941.1|10944|10943.2|10941|10940.2|447
1647371700000|2022-03-15 19:15:00|10942.1|10941.2|10946.5|10945.6|10949.4|10948.8|10942|10941.2|552
1647372000000|2022-03-15 19:20:00|10946.4|10945.5|10947.5|10946.6|10948.3|10947.4|10946.1|10945.2|356
1647372300000|2022-03-15 19:25:00|10947.6|10946.7|10948.7|10948.1|10949.7|10948.8|10946.3|10945.4|359
1647372600000|2022-03-15 19:30:00|10948.8|10947.9|10949.9|10949.3|10951.8|10951.1|10948.8|10947.9|466
1647372900000|2022-03-15 19:35:00|10950.1|10949.2|10949.9|10949|10951.8|10950.9|10949.4|10948.5|494
1647373200000|2022-03-15 19:40:00|10949.8|10948.9|10948.3|10947.4|10950.8|10950|10947.1|10946.2|470
1647373500000|2022-03-15 19:45:00|10948.2|10947.3|10949.8|10948.9|10950.1|10949.3|10947|10946.2|531
1647373800000|2022-03-15 19:50:00|10949.7|10948.8|10950|10949.1|10952.3|10951.6|10949.2|10948.5|389
1647374100000|2022-03-15 19:55:00|10949.7|10948.9|10953.2|10952.3|10953.5|10952.9|10947.2|10946.3|539
1647374400000|2022-03-15 20:00:00|10953.1|10952.2|10954.2|10953.3|10954.5|10953.7|10952.7|10951.8|350
1647374700000|2022-03-15 20:05:00|10954.1|10953.2|10951.6|10950.7|10954.3|10953.4|10951.4|10950.6|131
1647375000000|2022-03-15 20:10:00|10951.5|10950.6|10948|10947.1|10951.6|10950.8|10948|10947.1|166
1647375300000|2022-03-15 20:15:00|10947.9|10947|10946.8|10945.9|10948.3|10947.2|10946.6|10945.8|114
1647375600000|2022-03-15 20:20:00|10946.7|10946.1|10946.7|10945.8|10947.8|10946.9|10946.5|10945.7|128
1647375900000|2022-03-15 20:25:00|10946.6|10945.7|10944.9|10944|10947|10946.3|10944.4|10943.5|164
1647376200000|2022-03-15 20:30:00|10945.2|10944|10943.9|10943|10945.3|10944.3|10943.8|10942.8|111
1647376500000|2022-03-15 20:35:00|10944|10943.1|10942.4|10941.5|10944|10943.1|10942.3|10941.2|186
1647376800000|2022-03-15 20:40:00|10942.5|10941.6|10946.1|10945|10946.6|10945.3|10942.3|10941.4|241
1647377100000|2022-03-15 20:45:00|10946.2|10945.3|10947.3|10946.2|10947.6|10946.4|10946|10945|194
1647377400000|2022-03-15 20:50:00|10947.2|10946.3|10947.2|10946.1|10948.3|10947.3|10947|10945.8|231
1647377700000|2022-03-15 20:55:00|10947.3|10946|10957.5|10953.1|10959.7|10953.7|10946.7|10945.6|766
1647378000000|2022-03-15 21:00:00|10957.6|10953.2|10955.3|10952.4|10959.1|10953.5|10953.8|10950.8|113
1647378300000|2022-03-15 21:05:00|10955.1|10952.3|10954.9|10952.3|10955.7|10952.6|10952.3|10947.3|544
1647378600000|2022-03-15 21:10:00|10955.6|10951.3|10956.4|10951|10956.6|10952.9|10954.6|10950.7|207
1647378900000|2022-03-15 21:15:00|10956|10951.6|10955.1|10952.5|10956.1|10952.7|10954.4|10949.3|99
1647379200000|2022-03-15 21:20:00|10955|10953|10955.4|10952.5|10957|10953|10954.5|10950.9|131
1647379500000|2022-03-15 21:25:00|10955|10952.3|10953.9|10951.6|10957.4|10952.6|10953.8|10949.6|159
1647379800000|2022-03-15 21:30:00|10954.1|10951.2|10952.8|10947.7|10956.2|10952.4|10952.2|10947.6|247
1647380100000|2022-03-15 21:35:00|10952.7|10947.6|10950.8|10948.5|10952.8|10949.8|10950.3|10947|268
1647380400000|2022-03-15 21:40:00|10951.1|10948.7|10950.7|10948.4|10951.7|10948.7|10949.9|10946.9|186
1647380700000|2022-03-15 21:45:00|10950.9|10948.2|10953.8|10947.8|10954.3|10949.5|10950.4|10946.3|427
1647381000000|2022-03-15 21:50:00|10953.9|10947.9|10952.4|10947.9|10955|10949.8|10951.4|10946.5|314
1647381300000|2022-03-15 21:55:00|10952.2|10948.1|10950.8|10948.5|10952.6|10948.6|10949.9|10946.3|201
1647381600000|2022-03-15 22:00:00|10951.2|10948|10953|10951.2|10957.2|10953.1|10950.8|10947.7|483
1647381900000|2022-03-15 22:05:00|10953.2|10951.1|10953|10951.6|10953.8|10952.2|10952.4|10950.7|207
1647382200000|2022-03-15 22:10:00|10953.1|10951.7|10953.6|10952|10954.1|10952.7|10952.7|10951.1|185
1647382500000|2022-03-15 22:15:00|10953.4|10952.1|10956.3|10955.4|10957.2|10956.2|10953.4|10952.1|282
1647382800000|2022-03-15 22:20:00|10956.2|10955.3|10958.6|10957.7|10959.2|10958.3|10956.1|10955.2|275
1647383100000|2022-03-15 22:25:00|10958.7|10957.8|10961|10959.7|10964.5|10963|10958.6|10957.6|440
1647383400000|2022-03-15 22:30:00|10960.9|10959.8|10959|10957.4|10961.7|10960.5|10958.6|10957.2|250
1647383700000|2022-03-15 22:35:00|10958.8|10957.3|10954.4|10953.5|10959.1|10957.8|10953.8|10952.7|263
1647384000000|2022-03-15 22:40:00|10954.7|10953.8|10961.2|10960.3|10961.2|10960.3|10954.2|10953.3|239
1647384300000|2022-03-15 22:45:00|10961.5|10960.8|10961.3|10960|10963.2|10962.1|10959.1|10958|431
1647384600000|2022-03-15 22:50:00|10961.1|10960.2|10963.2|10961.7|10963.5|10962.2|10960.5|10959.5|328
1647384900000|2022-03-15 22:55:00|10963|10961.8|10965.7|10964.2|10965.8|10964.7|10962.7|10961.1|378
1647385200000|2022-03-15 23:00:00|10965.6|10964.7|10964.8|10963.9|10965.6|10964.7|10962.2|10961.3|287
1647385500000|2022-03-15 23:05:00|10964.9|10964|10963.8|10962.9|10965.6|10964.6|10963|10962.1|209
1647385800000|2022-03-15 23:10:00|10963.3|10962.4|10960.6|10959.7|10964|10963|10960.6|10959.6|153
1647386100000|2022-03-15 23:15:00|10960.5|10959.6|10960.4|10959.5|10961.4|10960.5|10960.1|10959.2|155
1647386400000|2022-03-15 23:20:00|10960.3|10959.4|10960.2|10959.3|10963.8|10962.9|10959.7|10958.8|182
1647386700000|2022-03-15 23:25:00|10960|10959.4|10959.8|10958.9|10961.5|10960.6|10959.1|10958.2|142
1647387000000|2022-03-15 23:30:00|10960.1|10959.2|10959.7|10958.8|10960.6|10959.5|10958.1|10957.1|194
1647387300000|2022-03-15 23:35:00|10959.8|10958.9|10967.8|10966.9|10970.5|10969.5|10959.5|10958.6|651
1647387600000|2022-03-15 23:40:00|10967.2|10966.3|10973.1|10971.9|10975|10973.7|10966|10964.9|650
1647387900000|2022-03-15 23:45:00|10973.3|10971.7|10969.2|10968.1|10975|10973.7|10968.5|10967.3|588
1647388200000|2022-03-15 23:50:00|10969.3|10968|10967.6|10966.5|10970.3|10969|10965.8|10964.6|442
1647388500000|2022-03-15 23:55:00|10967.7|10966.6|10967.3|10966.4|10971.1|10969.8|10966.8|10965.9|501
1647388800000|2022-03-16 00:00:00|10967.8|10966.9|10967.2|10966.3|10971.3|10970.4|10965.6|10964.7|414
1647389100000|2022-03-16 00:05:00|10967.4|10966.5|10969.8|10968.9|10971.2|10970.3|10967.3|10966.5|353
1647389400000|2022-03-16 00:10:00|10969.9|10969|10967.3|10966.4|10972.7|10971.9|10967.1|10966.2|356
1647389700000|2022-03-16 00:15:00|10967.5|10966.6|10967|10966.1|10968|10967.1|10963.5|10962.7|525
1647390000000|2022-03-16 00:20:00|10966.9|10966|10967.2|10966.3|10967.8|10966.9|10964.1|10963.3|364
1647390300000|2022-03-16 00:25:00|10967.3|10966.4|10966.5|10965.9|10969.7|10968.9|10965.1|10964.2|365
1647390600000|2022-03-16 00:30:00|10966.4|10965.8|10966.7|10965.8|10967.9|10967.2|10964.8|10964.1|349
1647390900000|2022-03-16 00:35:00|10966.8|10965.9|10968.6|10967.7|10970.7|10969.8|10966.6|10965.9|287
1647391200000|2022-03-16 00:40:00|10968.5|10967.6|10963.4|10962.8|10968.6|10967.7|10962.1|10961.5|351
1647391500000|2022-03-16 00:45:00|10963.5|10962.6|10961.6|10960.7|10964.3|10963.5|10961.1|10960.2|288
1647391800000|2022-03-16 00:50:00|10961.5|10960.6|10958|10957.1|10961.7|10960.8|10956.6|10955.7|467
1647392100000|2022-03-16 00:55:00|10958.2|10957.3|10957.3|10956.7|10959.2|10958.5|10955.5|10954.8|450
1647392400000|2022-03-16 01:00:00|10957.4|10956.8|10959.5|10958.6|10959.6|10958.8|10956.5|10955.6|458
1647392700000|2022-03-16 01:05:00|10959.4|10958.5|10960.9|10960|10963.7|10962.9|10959.4|10958.5|682
1647393000000|2022-03-16 01:10:00|10960.8|10959.9|10960.7|10959.8|10961.1|10960.2|10958.9|10958.2|412
1647393300000|2022-03-16 01:15:00|10960.6|10959.7|10964.6|10963.7|10965.5|10964.6|10959.8|10958.9|654
1647393600000|2022-03-16 01:20:00|10964.2|10963.6|10963.4|10962.5|10964.6|10963.7|10960.3|10959.5|505
1647393900000|2022-03-16 01:25:00|10963.3|10962.7|10959.8|10958.9|10963.6|10962.8|10959.6|10958.7|397
1647394200000|2022-03-16 01:30:00|10959.9|10959|10960.7|10959.8|10962.9|10962.1|10959.7|10958.9|533
1647394500000|2022-03-16 01:35:00|10960.6|10959.7|10959.9|10959.3|10962.6|10961.7|10959.4|10958.5|576
1647394800000|2022-03-16 01:40:00|10960|10959.1|10962.3|10961.4|10963.2|10962.5|10959.8|10959.1|487
1647395100000|2022-03-16 01:45:00|10962.5|10961.9|10964.9|10964|10964.9|10964.2|10961.5|10960.6|340
1647395400000|2022-03-16 01:50:00|10964.7|10964.1|10968.2|10967.3|10970.3|10969.4|10964.7|10964|579
1647395700000|2022-03-16 01:55:00|10968.3|10967.4|10967.6|10966.7|10968.3|10967.4|10967.1|10966.2|347
1647396000000|2022-03-16 02:00:00|10967.7|10966.8|10968.7|10968.1|10968.9|10968.1|10966.1|10965.2|432
1647396300000|2022-03-16 02:05:00|10968.9|10968|10970.7|10969.8|10971.4|10970.6|10968.7|10968|493
1647396600000|2022-03-16 02:10:00|10970.6|10969.7|10970.2|10969.3|10971.3|10970.7|10968.8|10968.1|506
1647396900000|2022-03-16 02:15:00|10970.3|10969.6|10972.9|10972|10973.1|10972.4|10969.7|10969.1|342
1647397200000|2022-03-16 02:20:00|10972.8|10971.9|10973.2|10972.3|10974.1|10973.3|10971.1|10970.3|305
1647397500000|2022-03-16 02:25:00|10973.1|10972.2|10974.6|10974|10975.3|10974.5|10972.1|10971.5|309
1647397800000|2022-03-16 02:30:00|10974.7|10974.1|10975.3|10974.4|10976.5|10975.6|10973.3|10972.5|439
1647398100000|2022-03-16 02:35:00|10975.2|10974.3|10975|10974.4|10976.7|10975.9|10973.2|10972.3|419
1647398400000|2022-03-16 02:40:00|10974.9|10974.3|10977.2|10976.3|10977.8|10977|10973.1|10972.2|386
1647398700000|2022-03-16 02:45:00|10977|10976.4|10975.2|10974.3|10977.2|10976.4|10974.1|10973.2|391
1647399000000|2022-03-16 02:50:00|10975.3|10974.4|10972.4|10971.8|10975.4|10974.5|10971.7|10970.8|256
1647399300000|2022-03-16 02:55:00|10972.6|10971.7|10971.8|10970.9|10972.6|10971.8|10969.9|10969.1|297
1647399600000|2022-03-16 03:00:00|10971.7|10970.8|10972|10971.1|10972.4|10971.6|10970.1|10969.4|309
1647399900000|2022-03-16 03:05:00|10972.1|10971.2|10971.4|10970.5|10972.9|10972|10970.4|10969.6|303
1647400200000|2022-03-16 03:10:00|10971.5|10970.6|10971.4|10970.5|10973.3|10972.5|10971.3|10970.4|300
1647400500000|2022-03-16 03:15:00|10971.3|10970.4|10970.4|10969.5|10971.4|10970.5|10969.6|10968.7|313
1647400800000|2022-03-16 03:20:00|10970.3|10969.4|10969.3|10968.4|10970.3|10969.5|10968.6|10967.7|271
1647401100000|2022-03-16 03:25:00|10969.4|10968.5|10968.4|10967.5|10970.8|10970|10967.1|10966.3|397
1647401400000|2022-03-16 03:30:00|10968.3|10967.4|10968.1|10967.2|10969.8|10968.9|10967.8|10967.1|300
1647401700000|2022-03-16 03:35:00|10968.3|10967.4|10969.9|10969|10970.2|10969.3|10967.3|10966.5|301
1647402000000|2022-03-16 03:40:00|10969.8|10968.9|10969.2|10968.3|10970.2|10969.3|10968.9|10968|325
1647402300000|2022-03-16 03:45:00|10969.1|10968.2|10970.7|10970.1|10970.9|10970.1|10968|10967.3|285
1647402600000|2022-03-16 03:50:00|10970.8|10970.2|10970.5|10969.6|10970.8|10970.2|10968.3|10967.6|327
1647402900000|2022-03-16 03:55:00|10970.6|10969.7|10967.6|10966.7|10971.4|10970.5|10967.4|10966.6|328
1647403200000|2022-03-16 04:00:00|10967.5|10966.6|10968.2|10967.3|10969.3|10968.4|10966.2|10965.4|339
1647403500000|2022-03-16 04:05:00|10968.4|10967.5|10967.4|10966.5|10969.8|10969|10967.1|10966.3|258
1647403800000|2022-03-16 04:10:00|10967|10966.4|10969.2|10968.3|10969.5|10968.6|10966.1|10965.3|202
1647404100000|2022-03-16 04:15:00|10969.3|10968.4|10969.2|10968.3|10969.7|10968.8|10968.1|10967.4|179
1647404400000|2022-03-16 04:20:00|10969.1|10968.2|10967.2|10966.3|10969.2|10968.3|10966.4|10965.5|142
1647404700000|2022-03-16 04:25:00|10967.1|10966.2|10969.1|10968.2|10969.1|10968.3|10966.2|10965.3|171
1647405000000|2022-03-16 04:30:00|10969|10968.1|10966.7|10965.8|10969.3|10968.4|10966.5|10965.7|240
1647405300000|2022-03-16 04:35:00|10966.6|10965.7|10968.5|10967.6|10968.5|10967.6|10966.6|10965.7|153
1647405600000|2022-03-16 04:40:00|10968.3|10967.7|10967.4|10966.5|10969|10968.1|10966.9|10966|157
1647405900000|2022-03-16 04:45:00|10967.3|10966.4|10967.7|10966.8|10968.3|10967.5|10967.1|10966.2|166
1647406200000|2022-03-16 04:50:00|10967.8|10966.9|10969.5|10968.6|10970.1|10969.4|10967.4|10966.6|191
1647406500000|2022-03-16 04:55:00|10969.4|10968.5|10968.2|10967.6|10969.6|10968.8|10967.5|10966.6|243
1647406800000|2022-03-16 05:00:00|10968.1|10967.5|10968.9|10968|10969.3|10968.6|10968|10967.1|319
1647407100000|2022-03-16 05:05:00|10968.8|10967.9|10966|10965.1|10969|10968.1|10965.1|10964.2|332
1647407400000|2022-03-16 05:10:00|10966.1|10965.2|10966.1|10965.2|10966.7|10966|10965.3|10964.5|241
1647407700000|2022-03-16 05:15:00|10966|10965.1|10966.6|10965.7|10967.2|10966.4|10965.1|10964.3|178
1647408000000|2022-03-16 05:20:00|10966.7|10965.8|10969.2|10968.3|10969.8|10968.9|10966.6|10965.7|179
1647408300000|2022-03-16 05:25:00|10969.3|10968.4|10972.9|10972|10974.4|10973.5|10969.2|10968.3|237
1647408600000|2022-03-16 05:30:00|10972.8|10971.9|10974.6|10973.7|10975.4|10974|10971.6|10970.7|546
1647408900000|2022-03-16 05:35:00|10974.7|10973.8|10972.7|10972.1|10974.9|10974|10972.2|10971.3|393
1647409200000|2022-03-16 05:40:00|10972.9|10972|10973.7|10972.8|10974.9|10974|10972.6|10971.6|416
1647409500000|2022-03-16 05:45:00|10973.7|10972.8|10975.3|10974.4|10977.5|10976.6|10972.7|10972|408
1647409800000|2022-03-16 05:50:00|10975.2|10974.3|10975.6|10974.7|10975.9|10975.2|10973.4|10972.5|345
1647410100000|2022-03-16 05:55:00|10975.5|10974.6|10978|10977.1|10978.5|10977.6|10975.4|10974.5|500
1647410400000|2022-03-16 06:00:00|10977.9|10977|10974.8|10973.9|10978.1|10977.4|10972.9|10972|485
1647410700000|2022-03-16 06:05:00|10974.7|10973.8|10972.8|10971.9|10975.1|10974.3|10971.9|10971|560
1647411000000|2022-03-16 06:10:00|10972.9|10972|10973.4|10972.5|10974.5|10973.8|10972.1|10971.2|381
1647411300000|2022-03-16 06:15:00|10973.3|10972.4|10974.4|10973.5|10974.8|10973.9|10971.5|10970.7|504
1647411600000|2022-03-16 06:20:00|10974.6|10973.7|10973|10972.1|10974.7|10973.9|10972.3|10971.5|384
1647411900000|2022-03-16 06:25:00|10973.1|10972.2|10977.1|10976.2|10977.1|10976.2|10973|10972.1|459
1647412200000|2022-03-16 06:30:00|10977.2|10976.3|10973.7|10972.8|10978.3|10977.4|10973.3|10972.7|398
1647412500000|2022-03-16 06:35:00|10973.6|10972.7|10973.2|10972.3|10975|10974.4|10972.9|10972.1|414
1647412800000|2022-03-16 06:40:00|10973.1|10972.2|10976.9|10976|10977.7|10977.1|10973.1|10972.2|390
1647413100000|2022-03-16 06:45:00|10976.8|10975.9|10982.1|10981.2|10982.8|10981.9|10976.7|10975.8|523
1647413400000|2022-03-16 06:50:00|10981.9|10981|10978.6|10977.7|10982.2|10981.3|10978|10977.1|436
1647413700000|2022-03-16 06:55:00|10978.5|10977.6|10979.5|10978.6|10982.4|10981.5|10978.1|10977.2|429
1647414000000|2022-03-16 07:00:00|10979.4|10978.5|10976|10975.4|10979.5|10978.6|10973.2|10972.4|664
1647414300000|2022-03-16 07:05:00|10975.9|10975.3|10977.2|10976.3|10978.7|10978|10975.4|10974.6|570
1647414600000|2022-03-16 07:10:00|10977.3|10976.4|10971.9|10971.3|10980.2|10979.4|10971.9|10971.1|619
1647414900000|2022-03-16 07:15:00|10972.1|10971.2|10966.2|10965.3|10973|10972.1|10965.8|10965.2|795
1647415200000|2022-03-16 07:20:00|10966.1|10965.2|10967.7|10967.1|10969.3|10968.6|10965|10964.2|655
1647415500000|2022-03-16 07:25:00|10967.6|10967|10970.2|10969.3|10970.3|10969.5|10966.8|10966.1|634
1647415800000|2022-03-16 07:30:00|10970.1|10969.2|10965.3|10964.7|10970.6|10969.9|10965.3|10964.6|571
1647416100000|2022-03-16 07:35:00|10965.2|10964.6|10964.6|10963.7|10967.2|10966.5|10961.5|10960.6|538
1647416400000|2022-03-16 07:40:00|10965|10964.1|10963.7|10962.8|10965.9|10965|10963|10962.1|475
1647416700000|2022-03-16 07:45:00|10963.6|10962.7|10961.6|10961|10963.7|10962.8|10956.4|10955.6|675
1647417000000|2022-03-16 07:50:00|10961.7|10961.1|10960.9|10960|10964.4|10963.6|10959.8|10959.2|606
1647417300000|2022-03-16 07:55:00|10960.5|10959.9|10958.5|10957.9|10961.5|10960.9|10957|10956.1|689
1647417600000|2022-03-16 08:00:00|10958.6|10958|10963.2|10962.6|10967|10966.2|10958.6|10957.8|931
1647417900000|2022-03-16 08:05:00|10963|10962.4|10964.7|10964.1|10965.4|10964.7|10960.9|10960.3|797
1647418200000|2022-03-16 08:10:00|10965.1|10964.5|10968.5|10967.9|10971|10970.3|10964.3|10963.6|756
1647418500000|2022-03-16 08:15:00|10968.4|10967.8|10999.7|10998.8|11000.2|10999.3|10967.3|10966.5|1418
1647418800000|2022-03-16 08:20:00|10999.8|10998.9|10991.8|10990.9|11000.1|10999.2|10987.4|10986.5|1422
1647419100000|2022-03-16 08:25:00|10991.7|10990.8|10991.2|10990.6|10992.9|10992|10987.9|10987|1212
1647419400000|2022-03-16 08:30:00|10991|10990.4|11003.9|11003|11005.6|11004.7|10986.2|10985.3|1421
1647419700000|2022-03-16 08:35:00|11003.8|11002.9|10996.9|10996|11004.5|11003.6|10992.1|10991.2|1246
1647420000000|2022-03-16 08:40:00|10996.8|10995.9|10993.3|10992.4|10997.7|10996.8|10990.1|10989.2|1020
1647420300000|2022-03-16 08:45:00|10993.2|10992.3|10988.8|10988.2|10996.7|10996.1|10988.7|10987.8|1007
1647420600000|2022-03-16 08:50:00|10988.9|10988.3|10991.3|10990.4|10994|10993.1|10987.2|10986.6|846
1647420900000|2022-03-16 08:55:00|10991.2|10990.3|10991.3|10990.4|10995.5|10994.6|10989.1|10988.2|799
1647421200000|2022-03-16 09:00:00|10991.2|10990.3|10996.6|10996|10997.3|10996.5|10989.6|10988.8|863
1647421500000|2022-03-16 09:05:00|10996.7|10995.8|11000.3|10999.4|11000.8|10999.9|10995.3|10994.7|801
1647421800000|2022-03-16 09:10:00|11000.4|10999.5|10996.7|10996.1|11001.7|11001.1|10996.3|10995.7|711
1647422100000|2022-03-16 09:15:00|10996.6|10996|10992.3|10991.7|10996.8|10996.2|10991.3|10990.6|730
1647422400000|2022-03-16 09:20:00|10992.4|10991.5|10988.7|10987.8|10992.8|10992.2|10987.4|10986.2|720
1647422700000|2022-03-16 09:25:00|10988.8|10987.9|10985.7|10984.8|10989.8|10989.1|10985|10984.1|617
1647423000000|2022-03-16 09:30:00|10985.6|10984.7|10985.4|10984.5|10990|10989.1|10982.4|10981.6|770
1647423300000|2022-03-16 09:35:00|10985.3|10984.4|10985.6|10985|10986.5|10985.6|10980.6|10980|734
1647423600000|2022-03-16 09:40:00|10985.7|10984.8|10983.4|10982.8|10987.5|10986.9|10983.4|10982.6|526
1647423900000|2022-03-16 09:45:00|10983.1|10982.5|10981.8|10980.9|10986.5|10985.8|10981.4|10980.7|593
1647424200000|2022-03-16 09:50:00|10981.9|10981|10984|10983.1|10984.3|10983.7|10981|10980.1|576
1647424500000|2022-03-16 09:55:00|10983.9|10983|10987.2|10986.6|10988.9|10988.3|10982.9|10982.2|634
1647424800000|2022-03-16 10:00:00|10987.3|10986.7|10989.8|10988.9|10990.9|10990.2|10984.9|10984.2|520
1647425100000|2022-03-16 10:05:00|10990|10989.1|10988.1|10987.2|10990.7|10989.9|10986.7|10986|640
1647425400000|2022-03-16 10:10:00|10988.3|10987.4|11012.4|11011.8|11015.2|11014.3|10988.2|10987.4|1540
1647425700000|2022-03-16 10:15:00|11012.5|11011.6|11003.3|11002.4|11012.6|11011.7|11001.9|11001|1050
1647426000000|2022-03-16 10:20:00|11003.1|11002.2|11008.1|11007.2|11008.9|11008|10999.7|10998.8|930
1647426300000|2022-03-16 10:25:00|11008|11007.1|11000.7|10999.8|11008|11007.1|11000.2|10999.4|832
1647426600000|2022-03-16 10:30:00|11000.6|10999.7|11003.5|11002.6|11005.3|11004.5|10997|10996.1|751
1647426900000|2022-03-16 10:35:00|11003.6|11002.7|11000.8|10999.9|11005.8|11004.9|10999|10998.1|890
1647427200000|2022-03-16 10:40:00|11000.7|10999.8|10998.2|10997.3|11003.4|11002.5|10995.7|10994.8|777
1647427500000|2022-03-16 10:45:00|10998.1|10997.2|10995.3|10994.4|10998.9|10998|10993.2|10992.3|757
1647427800000|2022-03-16 10:50:00|10995.2|10994.3|10997.4|10996.5|10997.5|10996.7|10995|10994.2|649
1647428100000|2022-03-16 10:55:00|10997.3|10996.4|10999.6|10998.7|11000.7|10999.8|10994.5|10993.6|688
1647428400000|2022-03-16 11:00:00|10999.5|10998.6|11007.1|11006.2|11007.3|11006.4|10998.6|10997.9|614
1647428700000|2022-03-16 11:05:00|11007|11006.1|11005.5|11004.6|11011.3|11010.4|11003.5|11002.6|734
1647429000000|2022-03-16 11:10:00|11005.6|11004.7|11005.2|11004.3|11007.2|11006.3|11003.5|11002.6|764
1647429300000|2022-03-16 11:15:00|11005.3|11004.4|11006.7|11006.1|11009.6|11008.9|11004.3|11003.5|646
1647429600000|2022-03-16 11:20:00|11006.8|11005.9|11008.1|11007.2|11008.6|11007.9|11004.7|11003.8|628
1647429900000|2022-03-16 11:25:00|11008.2|11007.3|11006.3|11005.4|11010.2|11009.4|11006|11005.1|595
1647430200000|2022-03-16 11:30:00|11006.6|11005.7|11010.2|11009.3|11010.7|11009.8|11006.4|11005.7|649
1647430500000|2022-03-16 11:35:00|11010.3|11009.4|11014.9|11014.3|11015|11014.4|11008.9|11008.2|650
1647430800000|2022-03-16 11:40:00|11015.1|11014.2|11024.3|11023.4|11025.2|11023.9|11013|11012.2|630
1647431100000|2022-03-16 11:45:00|11025|11023.1|11013.7|11012.8|11025.5|11024.3|11012.9|11012|911
1647431400000|2022-03-16 11:50:00|11013.8|11012.9|11014.9|11014.3|11015.9|11015.3|11012.9|11012|799
1647431700000|2022-03-16 11:55:00|11014.8|11014.2|11012.6|11012|11015.8|11015|11010.9|11010|744
1647432000000|2022-03-16 12:00:00|11012.5|11011.9|11009.3|11008.4|11014.2|11013.5|11008.5|11007.6|673
1647432300000|2022-03-16 12:05:00|11009.4|11008.5|11007.7|11006.8|11010.1|11009.2|11006.1|11005.2|626
1647432600000|2022-03-16 12:10:00|11007.6|11006.7|11007|11006.1|11010.2|11009.3|11005.9|11005.2|666
1647432900000|2022-03-16 12:15:00|11006.9|11006|11003.6|11003|11008.3|11007.4|11003.4|11002.8|594
1647433200000|2022-03-16 12:20:00|11003.7|11002.8|11000.7|10999.8|11005.5|11004.6|10999.7|10999.1|591
1647433500000|2022-03-16 12:25:00|11000.6|10999.7|11004.6|11000.2|11005.3|11003.4|11000.1|10999.2|622
1647433800000|2022-03-16 12:30:00|11004.4|11000.5|11005.3|11004.4|11005.8|11005.1|11000|10999.1|821
1647434100000|2022-03-16 12:35:00|11005|11004.1|10994.6|10994|11005.7|11004.8|10992.5|10991.7|1001
1647434400000|2022-03-16 12:40:00|10994.5|10993.9|10989.5|10988.6|10996.4|10995.5|10987.6|10986.7|917
1647434700000|2022-03-16 12:45:00|10989.4|10988.5|10988.2|10987.3|10990|10989.1|10982.6|10981.7|1009
1647435000000|2022-03-16 12:50:00|10988|10987.4|10989.9|10989|10994.2|10993.3|10987.4|10986.6|889
1647435300000|2022-03-16 12:55:00|10989.8|10988.9|10989.9|10989|10994.8|10993.9|10989|10988.4|854
1647435600000|2022-03-16 13:00:00|10989.7|10989.1|10999.5|10998.9|11001.4|11000.7|10988.5|10987.8|936
1647435900000|2022-03-16 13:05:00|10999.6|10999|10995.1|10994.2|11000.3|10999.5|10992.5|10991.7|824
1647436200000|2022-03-16 13:10:00|10995|10994.4|10994.1|10993.5|10997.4|10996.8|10993.4|10992.6|615
1647436500000|2022-03-16 13:15:00|10994|10993.4|10989.8|10988.9|10994|10993.4|10988|10987.1|767
1647436800000|2022-03-16 13:20:00|10989.7|10989.1|10991.2|10990.6|10992.8|10992.2|10988.3|10987.7|640
1647437100000|2022-03-16 13:25:00|10991.1|10990.5|10990.2|10989.3|10991.6|10991|10985.8|10985.2|694
1647437400000|2022-03-16 13:30:00|10990.3|10989.4|10988.4|10987.5|10991.3|10990.6|10986.4|10985.8|831
1647437700000|2022-03-16 13:35:00|10988.6|10987.7|10997.7|10996.8|10998.6|10997.7|10988.4|10987.6|845
1647438000000|2022-03-16 13:40:00|10997.4|10996.5|10998.2|10997.3|10999.2|10998.5|10992.1|10991.2|901
1647438300000|2022-03-16 13:45:00|10998.1|10997.2|11003.8|11003.2|11006|11005.4|10997.5|10996.8|821
1647438600000|2022-03-16 13:50:00|11003.9|11003.3|10997.3|10996.4|11004.4|11003.8|10995.8|10995|802
1647438900000|2022-03-16 13:55:00|10997.1|10996.5|11000.5|10999.6|11002.1|11001.5|10997.1|10996.5|741
1647439200000|2022-03-16 14:00:00|11000.6|10999.7|10995|10994.4|11003|11002.1|10993.9|10993.2|969
1647439500000|2022-03-16 14:05:00|10995.1|10994.5|10994.1|10993.2|10997|10996.3|10991.6|10990.8|824
1647439800000|2022-03-16 14:10:00|10994.2|10993.3|11025.2|11023.9|11025.8|11024.4|10992.9|10992.2|1349
1647440100000|2022-03-16 14:15:00|11025.5|11024.1|11027.3|11026.4|11040.6|11039.7|11021.3|11020.4|1950
1647440400000|2022-03-16 14:20:00|11027.4|11026.5|11026.3|11025.4|11030.4|11029.5|11021.1|11020.1|1466
1647440700000|2022-03-16 14:25:00|11026.4|11025.5|11026.9|11026|11028.8|11027.9|11024|11023.1|1161
1647441000000|2022-03-16 14:30:00|11027|11026.1|11023.6|11022.7|11028.3|11027.7|11021.6|11020.7|993
1647441300000|2022-03-16 14:35:00|11023.5|11022.6|11019.3|11018.4|11024.2|11023.6|11008.7|11007.8|1270
1647441600000|2022-03-16 14:40:00|11019.1|11018.2|10989|10988.1|11022.3|11021.4|10987.3|10986.2|1971
1647441900000|2022-03-16 14:45:00|10989.1|10988.2|11010|11009.1|11010.5|11009.5|10989|10988.1|1595
1647442200000|2022-03-16 14:50:00|11010.1|11009.2|11014.5|11013.6|11016.3|11015.2|11007.3|11006.4|1509
1647442500000|2022-03-16 14:55:00|11014.8|11013.9|11018.1|11017.2|11020.4|11019.3|11005.6|11004.7|1373
1647442800000|2022-03-16 15:00:00|11017.7|11016.8|11018.1|11017.2|11023.7|11022.6|11006.2|11005|1628
1647443100000|2022-03-16 15:05:00|11018.2|11016.9|11014.5|11013.6|11022.5|11021.6|11012.4|11011.5|1436
1647443400000|2022-03-16 15:10:00|11014.6|11013.7|11012.9|11012|11016.4|11015.6|11011.9|11011|931
1647443700000|2022-03-16 15:15:00|11012.6|11011.7|11005.4|11004.5|11012.6|11011.7|11002.2|11001.3|924
1647444000000|2022-03-16 15:20:00|11005.5|11004.6|11001.1|11000.2|11005.5|11004.6|10998.6|10997.7|838
1647444300000|2022-03-16 15:25:00|11001.2|11000.3|11002.7|11001.8|11003.5|11002.6|10997.2|10996.3|839
1647444600000|2022-03-16 15:30:00|11002.8|11001.9|11000.3|10999.4|11007.7|11006.8|10999.5|10998.6|730
1647444900000|2022-03-16 15:35:00|11000.2|10999.3|11000|10999.1|11006.1|11005.2|10996.7|10995.8|1109
1647445200000|2022-03-16 15:40:00|10999.9|10999|11000.7|11000.1|11001.8|11001|10998.2|10997.3|829
1647445500000|2022-03-16 15:45:00|11000.6|11000|11000.9|11000|11001|11000.1|10994.2|10993.4|766
1647445800000|2022-03-16 15:50:00|11001|11000.1|10998.2|10997.3|11001|11000.1|10995.7|10994.8|858
1647446100000|2022-03-16 15:55:00|10998.3|10997.4|10992.5|10991.6|11002.9|11002|10990.9|10989.9|1255
1647446400000|2022-03-16 16:00:00|10992.3|10991.7|11001|11000.1|11001.2|11000.3|10991.9|10991.1|1017
1647446700000|2022-03-16 16:05:00|11000.9|11000|11006.2|11005.3|11008.4|11007.2|10999.9|10999.1|806
1647447000000|2022-03-16 16:10:00|11006|11005.1|11007.8|11007.2|11008.1|11007.2|11002.6|11001.7|658
1647447300000|2022-03-16 16:15:00|11008.1|11007.1|11003.8|11002.9|11008.4|11007.5|11000.8|10999.9|760
1647447600000|2022-03-16 16:20:00|11003.9|11003|11005.8|11004.9|11008.4|11007.5|11003.4|11002.5|777
1647447900000|2022-03-16 16:25:00|11005.7|11004.8|11009.3|11008.7|11009.9|11009.2|11003.3|11002.4|744
1647448200000|2022-03-16 16:30:00|11009.4|11008.5|11012|11011.1|11014.2|11013.2|11007.8|11007.1|681
1647448500000|2022-03-16 16:35:00|11011.9|11011|11009.9|11009|11013.2|11012.3|11008.5|11007.9|749
1647448800000|2022-03-16 16:40:00|11010|11009.1|11009.4|11008.5|11010.8|11010|11008.6|11007.7|552
1647449100000|2022-03-16 16:45:00|11009.5|11008.6|11000|10999.1|11009.6|11008.7|10998.9|10998.1|771
1647449400000|2022-03-16 16:50:00|10999.7|10998.8|11003.9|11003.3|11004.6|11003.9|10999.6|10998.7|649
1647449700000|2022-03-16 16:55:00|11003.8|11003.2|11001.4|11000.5|11005.7|11004.7|11001.1|11000.4|710
1647450000000|2022-03-16 17:00:00|11001.5|11000.6|10999.7|10998.8|11001.5|11000.6|10993|10992.1|525
1647450300000|2022-03-16 17:05:00|10999.6|10998.7|10997.2|10996.3|11002.4|11001.6|10995.1|10994.3|622
1647450600000|2022-03-16 17:10:00|10997.3|10996.4|10993.7|10992.8|10998.2|10997.3|10992.5|10991.6|534
1647450900000|2022-03-16 17:15:00|10993.9|10993|10995.1|10994.2|10998.3|10997.5|10992.8|10991.9|663
1647451200000|2022-03-16 17:20:00|10995.2|10994.3|10995.9|10995|10996.7|10995.8|10987.6|10986.8|632
1647451500000|2022-03-16 17:25:00|10995.8|10994.9|10990.1|10989.2|10997.1|10996.5|10989.9|10989|562
1647451800000|2022-03-16 17:30:00|10990|10989.1|10992.6|10991.7|10997.6|10996.9|10989|10988.1|633
1647452100000|2022-03-16 17:35:00|10992.7|10991.8|10992.4|10991.5|10994.5|10993.6|10991.9|10990.9|630
1647452400000|2022-03-16 17:40:00|10992.5|10991.6|10991.8|10990.9|10992.9|10992.1|10985.3|10984.2|671
1647452700000|2022-03-16 17:45:00|10991.9|10991|10987.6|10986.7|10994.7|10993.8|10985.7|10984.8|833
1647453000000|2022-03-16 17:50:00|10987.8|10986.6|10984.4|10983.5|10989.3|10988.4|10983|10981.9|1005
1647453300000|2022-03-16 17:55:00|10984.3|10983.3|10986.8|10982|10991.8|10990.1|10982.7|10976.7|1455
1647453600000|2022-03-16 18:00:00|10987|10983|10973|10971.9|11000.4|10999.4|10960.2|10956.2|2580
1647453900000|2022-03-16 18:05:00|10974|10973.2|10959.3|10958.4|10978.5|10977.6|10954.7|10953.8|2323
1647454200000|2022-03-16 18:10:00|10960.3|10959.4|10959|10958.1|10966.2|10965.3|10952.4|10951.5|2012
1647454500000|2022-03-16 18:15:00|10958.9|10958|10967.7|10966.8|10975.8|10974.6|10957.4|10956.5|1986
1647454800000|2022-03-16 18:20:00|10968|10967.1|10957.5|10956.6|10968.3|10967.4|10957.3|10956.4|1838
1647455100000|2022-03-16 18:25:00|10957.3|10956.4|10964.9|10964|10970.2|10969.3|10956.3|10955.4|1759
1647455400000|2022-03-16 18:30:00|10965|10964.1|10960.6|10959.7|10966.6|10965.5|10950.7|10949.8|1931
1647455700000|2022-03-16 18:35:00|10960.4|10959.5|10976.5|10975.6|10979.5|10978.6|10958.6|10957.7|1977
1647456000000|2022-03-16 18:40:00|10976.4|10975.5|10980.1|10979.2|10985.4|10984.5|10971.3|10970.1|2054
1647456300000|2022-03-16 18:45:00|10980|10979.1|10984.3|10983.4|10986|10985.1|10974.9|10974|1916
1647456600000|2022-03-16 18:50:00|10984|10983.1|10994.9|10994|11002.3|11001.4|10978.7|10977.8|1856
1647456900000|2022-03-16 18:55:00|10995|10994.1|11001.5|11000.6|11011.1|11010.2|10994.5|10993.6|1864
1647457200000|2022-03-16 19:00:00|11002.2|11001.3|11001.2|11000.3|11003.2|11002.3|10993.7|10992.8|1806
1647457500000|2022-03-16 19:05:00|11001.3|11000.4|10998.7|10997.8|11004.6|11003.7|10994.5|10993.6|1707
1647457800000|2022-03-16 19:10:00|10998.8|10997.9|10999.8|10998.9|11002.7|11001.8|10997.3|10996.4|1314
1647458100000|2022-03-16 19:15:00|10999.9|10999|11018.9|11018|11019.7|11018.8|10998.1|10997.2|1515
1647458400000|2022-03-16 19:20:00|11018.7|11017.8|11021.7|11020.7|11021.7|11020.8|11014.4|11013.5|1705
1647458700000|2022-03-16 19:25:00|11021.8|11020.6|11026.7|11025.8|11027.9|11027|11021.8|11020.6|1477
1647459000000|2022-03-16 19:30:00|11026.6|11025.7|11020.4|11019.5|11027.4|11026.5|11015.3|11014.4|1427
1647459300000|2022-03-16 19:35:00|11020.5|11019.6|11028.1|11027.2|11029.2|11028.3|11020|11019.1|1157
1647459600000|2022-03-16 19:40:00|11028.5|11027.3|11034.3|11033.4|11035.1|11034.2|11025.5|11024.6|1148
1647459900000|2022-03-16 19:45:00|11034.4|11033.5|11037.8|11036.9|11038.3|11037.4|11032.5|11031.6|1057
1647460200000|2022-03-16 19:50:00|11038.5|11037.6|11041.2|11040.3|11042.5|11041.6|11037.8|11036.9|963
1647460500000|2022-03-16 19:55:00|11041.3|11040.4|11045.2|11044.3|11045.5|11044.8|11041.3|11040.4|904
1647460800000|2022-03-16 20:00:00|11045.3|11044.4|11044.4|11043.5|11047.4|11046.5|11040.8|11039.9|921
1647461100000|2022-03-16 20:05:00|11044.2|11043.3|11040.7|11039.8|11044.8|11043.9|11039|11038.1|771
1647461400000|2022-03-16 20:10:00|11040.8|11039.9|11037.3|11036.4|11042.7|11041.8|11036.9|11036|713
1647461700000|2022-03-16 20:15:00|11037.2|11036.3|11037.2|11036.3|11038.8|11037.9|11036.6|11035.7|636
1647462000000|2022-03-16 20:20:00|11037.1|11036.2|11035.5|11034.6|11037.3|11036.4|11034.7|11033.8|502
1647462300000|2022-03-16 20:25:00|11035.4|11034.5|11037|11036.1|11037.6|11036.7|11034.2|11033.3|376
1647462600000|2022-03-16 20:30:00|11037.1|11036.2|11036.5|11035.6|11037.1|11036.2|11034.1|11033.2|256
1647462900000|2022-03-16 20:35:00|11036.3|11035.4|11033.1|11032.2|11036.5|11035.6|11032.9|11032|308
1647463200000|2022-03-16 20:40:00|11033.4|11032.5|11036.8|11035.9|11039.8|11038|11032.2|11031.3|381
1647463500000|2022-03-16 20:45:00|11036.9|11036.3|11038.9|11038|11039.5|11038.4|11033.6|11032.6|372
1647463800000|2022-03-16 20:50:00|11039.1|11038.2|11037.5|11035|11040.5|11039|11036.5|11035|524
1647464100000|2022-03-16 20:55:00|11037.6|11036.4|11038.6|11032.6|11039.5|11036.5|11034.8|11029.4|448
1647464400000|2022-03-16 21:00:00|11038.7|11032.7|11039.8|11033.8|11039.8|11033.8|11038.7|11032.7|25
1647464700000|2022-03-16 21:05:00|11039.3|11033.3|11035.5|11033.3|11039.3|11034.1|11034.2|11030.7|174
1647465000000|2022-03-16 21:10:00|11034.2|11030.6|11036|11034|11037.1|11034|11034|11029.8|220
1647465300000|2022-03-16 21:15:00|11035|11033|11035.7|11031.7|11037.5|11033.6|11034|11030.1|91
1647465600000|2022-03-16 21:20:00|11035.8|11031.8|11035.3|11031.4|11036.3|11033.1|11034|11030.6|129
1647465900000|2022-03-16 21:25:00|11035.4|11031.5|11034.5|11031.5|11036.5|11032.5|11033.8|11030.5|157
1647466200000|2022-03-16 21:30:00|11035.3|11031.2|11035.3|11031.3|11036|11032.2|11033.9|11029.7|135
1647466500000|2022-03-16 21:35:00|11035.4|11031.2|11034.3|11030.7|11036|11031.4|11033.2|11029|148
1647466800000|2022-03-16 21:40:00|11035.1|11029.8|11033.3|11029.1|11035.1|11030.8|11032|11028.5|168
1647467100000|2022-03-16 21:45:00|11033.7|11029.2|11032.8|11030|11033.7|11030.5|11031.9|11028.6|216
1647467400000|2022-03-16 21:50:00|11032.9|11030.1|11033.9|11030.3|11035.2|11030.7|11032.3|11028.8|170
1647467700000|2022-03-16 21:55:00|11034|11030.2|11033.8|11030.1|11034.7|11030.8|11032.5|11029|198
1647468000000|2022-03-16 22:00:00|11033.9|11030|11032|11030|11035.2|11031.1|11031|11027.9|417
1647468300000|2022-03-16 22:05:00|11031.8|11030.1|11028.2|11026.3|11031.8|11030.3|11026.3|11025.2|331
1647468600000|2022-03-16 22:10:00|11028.1|11026.2|11024.8|11023.2|11028.2|11026.4|11023.7|11022.3|297
1647468900000|2022-03-16 22:15:00|11024.9|11023.5|11018.9|11018|11025.1|11023.7|11018.8|11017.5|394
1647469200000|2022-03-16 22:20:00|11019|11017.9|11013.4|11011.9|11019.2|11018.1|11008.2|11007.3|569
1647469500000|2022-03-16 22:25:00|11013.3|11012.1|11020.9|11019.8|11021.2|11019.8|11011.3|11009.8|477
1647469800000|2022-03-16 22:30:00|11020.8|11019.9|11015.7|11014.3|11021.7|11020.3|11014.4|11013.1|706
1647470100000|2022-03-16 22:35:00|11016.1|11014.4|11015.8|11014.3|11018.3|11017.2|11013|11011.8|529
1647470400000|2022-03-16 22:40:00|11015.9|11014.4|11012.7|11011.8|11018.9|11017.8|11012.6|11011.5|496
1647470700000|2022-03-16 22:45:00|11012.6|11011.8|11014.4|11012.9|11016.8|11015.7|11012.6|11011.7|277
1647471000000|2022-03-16 22:50:00|11014.3|11013.4|11018|11016.8|11018.1|11017.1|11012.7|11011.6|267
1647471300000|2022-03-16 22:55:00|11017.8|11016.9|11018.9|11017.6|11019.3|11018.4|11016|11014.7|331
1647471600000|2022-03-16 23:00:00|11018.6|11017.7|11021.6|11020.7|11023.1|11022|11017.8|11016.5|392
1647471900000|2022-03-16 23:05:00|11021.5|11020.6|11023.8|11022.9|11025.1|11023.8|11019.8|11018.8|177
1647472200000|2022-03-16 23:10:00|11023.9|11023|11019.7|11018.8|11025.8|11024.6|11019.3|11018.4|354
1647472500000|2022-03-16 23:15:00|11019.9|11019|11019.5|11018.6|11021.8|11020.9|11017.4|11016.5|220
1647472800000|2022-03-16 23:20:00|11019.4|11018.8|11019.4|11018.5|11021.1|11020.2|11018.1|11017.2|204
1647473100000|2022-03-16 23:25:00|11019.5|11018.6|11020.1|11019.2|11020.9|11020|11018.9|11018|150
1647473400000|2022-03-16 23:30:00|11020.2|11019.3|11021.5|11020.6|11023|11021.8|11020.1|11019.2|283
1647473700000|2022-03-16 23:35:00|11021.1|11020.2|11017.4|11015.9|11021.9|11020.9|11016.9|11015.9|366
1647474000000|2022-03-16 23:40:00|11017.5|11016|11018.9|11018|11019.8|11018.6|11016.7|11015.5|302
1647474300000|2022-03-16 23:45:00|11019|11018.1|11021|11020.1|11021|11020.2|11018|11017.3|179
1647474600000|2022-03-16 23:50:00|11020.9|11020.3|11021.5|11020.6|11023.1|11022.4|11020.6|11019.7|170
1647474900000|2022-03-16 23:55:00|11021.4|11020.5|11022|11021.1|11022.7|11021.8|11020.6|11019.7|163
1647475200000|2022-03-17 00:00:00|11022|11021.1|11027.4|11026.5|11027.5|11026.6|11020.6|11019.7|725
1647475500000|2022-03-17 00:05:00|11027.5|11026.6|11032.5|11031.3|11033.7|11032.5|11027.4|11026.5|637
1647475800000|2022-03-17 00:10:00|11032.6|11031.6|11033.1|11032.2|11035|11033.9|11030.9|11030|704
1647476100000|2022-03-17 00:15:00|11032.9|11032|11029.7|11028.8|11033.7|11032.7|11027.4|11026.5|564
1647476400000|2022-03-17 00:20:00|11029.8|11028.9|11030.8|11029.9|11031.7|11030.7|11028.5|11027.4|553
1647476700000|2022-03-17 00:25:00|11030.9|11030|11030.8|11029.9|11033|11032|11030.7|11029.8|251
1647477000000|2022-03-17 00:30:00|11030.9|11030|11036.7|11035.6|11039.2|11038.3|11030.9|11030|492
1647477300000|2022-03-17 00:35:00|11036.5|11035.8|11039.1|11038.2|11043.6|11042.7|11035.4|11034.5|487
1647477600000|2022-03-17 00:40:00|11039|11038.1|11038.2|11037.3|11039.2|11038.3|11035.9|11035.1|427
1647477900000|2022-03-17 00:45:00|11038.3|11037.4|11046.6|11045.7|11049.6|11048.7|11038.3|11037.4|655
1647478200000|2022-03-17 00:50:00|11046.4|11045.5|11047.6|11046.7|11051.4|11050.5|11045.6|11044.7|674
1647478500000|2022-03-17 00:55:00|11047.4|11046.5|11051.9|11051|11052.9|11052.1|11046.8|11046|571
1647478800000|2022-03-17 01:00:00|11052|11051.1|11047.3|11046.4|11052.5|11051.8|11046.9|11046|766
1647479100000|2022-03-17 01:05:00|11047.2|11046.3|11048.9|11048|11050.5|11049.7|11046.2|11045.4|511
1647479400000|2022-03-17 01:10:00|11048.8|11047.9|11044.4|11043.5|11050|11049.1|11044.2|11043.3|363
1647479700000|2022-03-17 01:15:00|11044.2|11043.3|11042.6|11041.7|11044.6|11043.7|11040.3|11039.4|494
1647480000000|2022-03-17 01:20:00|11042.5|11041.6|11048.6|11047.7|11049.1|11048.2|11041.9|11041|352
1647480300000|2022-03-17 01:25:00|11048.7|11047.8|11041|11040.1|11049.4|11048.5|11039.9|11039|606
1647480600000|2022-03-17 01:30:00|11041.1|11040.2|11040.3|11039.4|11044.3|11043.4|11037.6|11036.7|634
1647480900000|2022-03-17 01:35:00|11040.2|11039.3|11038.2|11037.3|11040.6|11039.7|11036.7|11035.8|596
1647481200000|2022-03-17 01:40:00|11038.1|11037.2|11034.6|11033.7|11038.1|11037.2|11033.1|11032.2|557
1647481500000|2022-03-17 01:45:00|11034.7|11033.8|11031.1|11030.2|11035.7|11034.8|11030.5|11029.6|492
1647481800000|2022-03-17 01:50:00|11031.2|11030.3|11034|11033.1|11034.3|11033.4|11030.4|11029.4|556
1647482100000|2022-03-17 01:55:00|11034.2|11033.3|11036.4|11035.5|11038.4|11037.5|11034.1|11033.2|505
1647482400000|2022-03-17 02:00:00|11036.5|11035.6|11039.1|11038.2|11040.2|11039.4|11035.3|11034.4|457
1647482700000|2022-03-17 02:05:00|11039.2|11038.3|11037|11036.1|11039.3|11038.4|11036.8|11035.9|338
1647483000000|2022-03-17 02:10:00|11036.8|11035.9|11034.5|11033.6|11036.8|11035.9|11033.9|11033.1|355
1647483300000|2022-03-17 02:15:00|11034.6|11033.7|11033.3|11032.4|11035.2|11034.4|11031.4|11030.5|345
1647483600000|2022-03-17 02:20:00|11033.2|11032.3|11039.9|11039|11040.3|11039.4|11032.6|11031.7|384
1647483900000|2022-03-17 02:25:00|11039.8|11038.9|11037.3|11036.4|11040.5|11039.8|11035.1|11034.2|324
1647484200000|2022-03-17 02:30:00|11037.4|11036.5|11035|11034.1|11037.4|11036.5|11035|11034.1|251
1647484500000|2022-03-17 02:35:00|11034.9|11034|11035.2|11034.3|11035.8|11034.9|11034.2|11033.3|289
1647484800000|2022-03-17 02:40:00|11035.1|11034.2|11032.1|11031.2|11035.2|11034.3|11031.1|11030.2|254
1647485100000|2022-03-17 02:45:00|11032|11031.1|11034.4|11033.5|11034.7|11033.9|11031.6|11030.7|303
1647485400000|2022-03-17 02:50:00|11034.5|11033.6|11038.1|11037.2|11039.2|11038.3|11034.4|11033.5|417
1647485700000|2022-03-17 02:55:00|11038|11037.1|11042.4|11041.5|11043.1|11042.3|11036.6|11035.7|592
1647486000000|2022-03-17 03:00:00|11042.5|11041.6|11040.9|11040|11042.7|11041.8|11039|11038.1|412
1647486300000|2022-03-17 03:05:00|11040.8|11039.9|11040.3|11039.4|11042.4|11041.7|11039.4|11038.5|341
1647486600000|2022-03-17 03:10:00|11040.2|11039.6|11039.5|11038.6|11040.8|11040.1|11037.4|11036.5|320
1647486900000|2022-03-17 03:15:00|11039.4|11038.5|11041.6|11040.7|11042.2|11041.5|11039.2|11038.4|368
1647487200000|2022-03-17 03:20:00|11041.5|11040.6|11035.7|11034.8|11041.6|11040.7|11035.2|11034.3|472
1647487500000|2022-03-17 03:25:00|11035.6|11034.7|11034.7|11033.8|11035.8|11034.9|11033.9|11033|281
1647487800000|2022-03-17 03:30:00|11034.8|11033.9|11036.4|11035.5|11036.5|11035.6|11033.8|11032.9|299
1647488100000|2022-03-17 03:35:00|11036.5|11035.6|11038.2|11037.3|11038.4|11037.5|11034.2|11033.4|403
1647488400000|2022-03-17 03:40:00|11038.4|11037.5|11034.7|11033.8|11038.5|11037.6|11034|11033.3|240
1647488700000|2022-03-17 03:45:00|11034.6|11033.7|11034.2|11033.3|11035.8|11035|11033.4|11032.6|329
1647489000000|2022-03-17 03:50:00|11034.1|11033.2|11034.5|11033.6|11034.8|11034|11033.1|11032.3|252
1647489300000|2022-03-17 03:55:00|11034.2|11033.5|11035.5|11034.6|11035.9|11035.2|11033.1|11032.4|325
1647489600000|2022-03-17 04:00:00|11035.7|11034.8|11034.6|11034|11039.2|11038.3|11034.5|11033.7|345
1647489900000|2022-03-17 04:05:00|11034.5|11033.9|11033.6|11032.7|11035.1|11034.3|11032.5|11031.6|326
1647490200000|2022-03-17 04:10:00|11033.5|11032.6|11034.2|11033.3|11034.3|11033.6|11033|11032.1|195
1647490500000|2022-03-17 04:15:00|11034.1|11033.2|11035.1|11034.5|11035.6|11034.7|11032.9|11032.1|211
1647490800000|2022-03-17 04:20:00|11035.4|11034.4|11033.5|11032.6|11035.4|11034.4|11033|11032.1|194
1647491100000|2022-03-17 04:25:00|11033.3|11032.4|11031.5|11030.6|11033.3|11032.4|11030.8|11029.9|188
1647491400000|2022-03-17 04:30:00|11031.6|11030.7|11033|11032.1|11033.1|11032.2|11030.8|11029.9|172
1647491700000|2022-03-17 04:35:00|11033.1|11032.2|11032.1|11031.2|11033.1|11032.2|11031.9|11031.1|155
1647492000000|2022-03-17 04:40:00|11032.2|11031.3|11035.2|11034.3|11035.3|11034.5|11032.2|11031.3|231
1647492300000|2022-03-17 04:45:00|11035.1|11034.2|11036.7|11035.8|11037.2|11036.3|11034.9|11034|194
1647492600000|2022-03-17 04:50:00|11036.8|11035.9|11036.1|11035.2|11039|11038.2|11035.4|11034.5|281
1647492900000|2022-03-17 04:55:00|11036|11035.1|11035.1|11034.2|11036.1|11035.2|11032.5|11031.6|346
1647493200000|2022-03-17 05:00:00|11035|11034.1|11033.1|11032.2|11035.1|11034.3|11032.5|11031.7|301
1647493500000|2022-03-17 05:05:00|11033|11032.4|11031.6|11030.7|11033.1|11032.4|11030.9|11030.1|384
1647493800000|2022-03-17 05:10:00|11031.5|11030.6|11031.9|11031.3|11032.3|11031.4|11030.2|11029.3|322
1647494100000|2022-03-17 05:15:00|11032|11031.1|11031.6|11030.7|11032.3|11031.6|11029.9|11029.2|246
1647494400000|2022-03-17 05:20:00|11031.5|11030.6|11029.2|11028.3|11031.6|11030.8|11028.6|11027.8|286
1647494700000|2022-03-17 05:25:00|11029|11028.4|11027.2|11026.3|11029.5|11028.7|11026|11025.1|396
1647495000000|2022-03-17 05:30:00|11027.1|11026.2|11026.1|11025.2|11028.4|11027.6|11025.1|11024.2|286
1647495300000|2022-03-17 05:35:00|11026.2|11025.3|11025.1|11024.2|11026.9|11026.2|11025|11024.1|258
1647495600000|2022-03-17 05:40:00|11025|11024.4|11025.3|11024.4|11028.8|11027.9|11024.8|11024|294
1647495900000|2022-03-17 05:45:00|11025.2|11024.3|11026.1|11025.2|11026.9|11026.3|11024.9|11024|226
1647496200000|2022-03-17 05:50:00|11026.2|11025.3|11027.5|11026.9|11027.7|11026.9|11025.6|11025|215
1647496500000|2022-03-17 05:55:00|11027.6|11026.7|11023.8|11023.2|11028.8|11028|11023.8|11023|380
1647496800000|2022-03-17 06:00:00|11023.9|11023|11025.6|11024.7|11027.2|11026.3|11023.6|11022.8|368
1647497100000|2022-03-17 06:05:00|11025.7|11024.8|11026.4|11025.5|11027.2|11026.3|11024.4|11023.7|338
1647497400000|2022-03-17 06:10:00|11026.6|11025.7|11024.4|11023.5|11027.2|11026.4|11022.7|11022.1|307
1647497700000|2022-03-17 06:15:00|11024.3|11023.4|11024|11023.1|11024.8|11024.1|11022.9|11022|246
1647498000000|2022-03-17 06:20:00|11023.9|11023|11026.6|11025.7|11026.6|11025.8|11022.5|11021.6|327
1647498300000|2022-03-17 06:25:00|11026.5|11025.6|11030.6|11029.7|11032.4|11031.5|11025.4|11024.5|449
1647498600000|2022-03-17 06:30:00|11030.8|11029.9|11031.8|11030.9|11033.3|11032.6|11027.4|11026.8|379
1647498900000|2022-03-17 06:35:00|11031.9|11031|11031.9|11031|11034.1|11033.4|11031|11030.1|369
1647499200000|2022-03-17 06:40:00|11031.8|11030.9|11033.6|11032.7|11035|11034.3|11030|11029.1|314
1647499500000|2022-03-17 06:45:00|11033.5|11032.6|11032.8|11032.2|11034.9|11034.1|11032.4|11031.6|303
1647499800000|2022-03-17 06:50:00|11032.9|11032.3|11033.4|11032.8|11036.4|11035.5|11032.8|11032.1|404
1647500100000|2022-03-17 06:55:00|11033.6|11032.7|11036.6|11035.7|11039.4|11038.5|11033.3|11032.6|503
1647500400000|2022-03-17 07:00:00|11036.7|11035.8|11039.6|11038.7|11044.2|11043.3|11036.2|11035.3|728
1647500700000|2022-03-17 07:05:00|11039.4|11038.5|11041.3|11040.4|11043.5|11042.7|11037.6|11036.8|542
1647501000000|2022-03-17 07:10:00|11041.2|11040.3|11041.7|11040.8|11043.3|11042.5|11040.1|11039.2|531
1647501300000|2022-03-17 07:15:00|11041.8|11040.9|11038.1|11037.2|11044.4|11043.8|11036|11035.1|590
1647501600000|2022-03-17 07:20:00|11038|11037.1|11040.6|11039.7|11043.3|11042.4|11036|11035.1|537
1647501900000|2022-03-17 07:25:00|11040.7|11039.8|11041.4|11040.5|11043|11042.1|11040.2|11039.3|385
1647502200000|2022-03-17 07:30:00|11041.3|11040.4|11035.8|11034.9|11041.5|11040.9|11035.3|11034.4|380
1647502500000|2022-03-17 07:35:00|11035.9|11035|11033|11032.1|11036|11035.1|11032.2|11031.3|548
1647502800000|2022-03-17 07:40:00|11032.7|11032|11035.6|11034.7|11035.6|11034.7|11030.5|11029.9|423
1647503100000|2022-03-17 07:45:00|11035.7|11034.8|11039.4|11038.5|11040.4|11039.7|11035.3|11034.5|433
1647503400000|2022-03-17 07:50:00|11039.2|11038.6|11041|11040.1|11044.2|11043.4|11039.2|11038.6|464
1647503700000|2022-03-17 07:55:00|11040.9|11040.3|11045.2|11044.3|11046.5|11045.6|11033.7|11032.8|654
1647504000000|2022-03-17 08:00:00|11045.1|11044.2|11048.9|11048.3|11050.6|11049.7|11040.2|11039.3|1050
1647504300000|2022-03-17 08:05:00|11048.7|11048.1|11048.6|11047.7|11051.1|11050.3|11044.9|11044|876
1647504600000|2022-03-17 08:10:00|11048.5|11047.6|11050.1|11049.2|11050.3|11049.4|11046.2|11045.5|780
1647504900000|2022-03-17 08:15:00|11050.2|11049.3|11063.6|11062.7|11066|11064.9|11049.9|11049|899
1647505200000|2022-03-17 08:20:00|11063.7|11062.6|11065.5|11064.6|11067.9|11067|11060|11059.1|932
1647505500000|2022-03-17 08:25:00|11065.1|11064.2|11057.7|11056.8|11065.1|11064.2|11056.1|11055.2|756
1647505800000|2022-03-17 08:30:00|11057.6|11056.7|11057|11056.1|11060.5|11059.8|11053.9|11053.3|650
1647506100000|2022-03-17 08:35:00|11057.1|11056.2|11057.8|11056.9|11058.1|11057.3|11055.5|11054.6|618
1647506400000|2022-03-17 08:40:00|11057.9|11057|11054.2|11053.3|11058.4|11057.6|11050.4|11049.5|645
1647506700000|2022-03-17 08:45:00|11054|11053.4|11054.6|11053.7|11055.7|11054.8|11051.3|11050.4|775
1647507000000|2022-03-17 08:50:00|11054.9|11054|11054.2|11053.3|11056.3|11055.7|11052.6|11051.9|694
1647507300000|2022-03-17 08:55:00|11054.1|11053.2|11053.5|11052.6|11055.7|11054.8|11051.4|11050.7|663
1647507600000|2022-03-17 09:00:00|11053.3|11052.4|11050.8|11049.9|11054.2|11053.3|11050.7|11049.8|609
1647507900000|2022-03-17 09:05:00|11051.1|11050.2|11047.6|11046.7|11051.2|11050.3|11046.2|11045.4|681
1647508200000|2022-03-17 09:10:00|11047.5|11046.9|11045.6|11044.7|11048.5|11047.6|11043.7|11042.9|817
1647508500000|2022-03-17 09:15:00|11045.4|11044.5|11045.8|11044.9|11046.6|11045.8|11041.3|11040.4|680
1647508800000|2022-03-17 09:20:00|11045.7|11044.8|11046.3|11045.4|11046.4|11045.6|11041.5|11040.7|533
1647509100000|2022-03-17 09:25:00|11045.8|11045.2|11044.3|11043.7|11049.6|11048.8|11043.7|11042.8|573
1647509400000|2022-03-17 09:30:00|11044.4|11043.8|11045.9|11045.3|11046.9|11046.2|11041.6|11040.7|607
1647509700000|2022-03-17 09:35:00|11046|11045.4|11044.8|11043.9|11048.6|11047.8|11042|11041.1|780
1647510000000|2022-03-17 09:40:00|11044.9|11044|11049.7|11048.8|11050.2|11049.3|11042.4|11041.7|522
1647510300000|2022-03-17 09:45:00|11049.8|11048.9|11049.1|11048.2|11052|11051.1|11048.6|11047.9|707
1647510600000|2022-03-17 09:50:00|11049|11048.1|11051.1|11050.2|11051.1|11050.2|11044.6|11043.7|529
1647510900000|2022-03-17 09:55:00|11050.9|11050|11054.6|11053.7|11056|11055.1|11050|11049.1|660
1647511200000|2022-03-17 10:00:00|11054.7|11053.8|11031.2|11030.3|11054.9|11054|11023.8|11022.5|1885
1647511500000|2022-03-17 10:05:00|11030.9|11030|11038.2|11037.3|11038.2|11037.3|11029.4|11028.5|1068
1647511800000|2022-03-17 10:10:00|11038.1|11037.2|11038.6|11037.7|11041.3|11040.4|11033.4|11032.5|797
1647512100000|2022-03-17 10:15:00|11039|11038.1|11035.6|11034.7|11040.2|11039.5|11033.6|11032.7|768
1647512400000|2022-03-17 10:20:00|11035.5|11034.6|11040.8|11039.9|11042.8|11041.9|11033.3|11032.6|621
1647512700000|2022-03-17 10:25:00|11040.9|11040|11036.5|11035.6|11041.4|11040.5|11033.4|11032.5|678
1647513000000|2022-03-17 10:30:00|11036.4|11035.5|11039.5|11038.6|11040.2|11039.3|11034.4|11033.5|736
1647513300000|2022-03-17 10:35:00|11039.4|11038.5|11037.5|11036.6|11039.7|11038.9|11035.5|11034.6|563
1647513600000|2022-03-17 10:40:00|11037.6|11036.7|11039.9|11039|11041.2|11040.3|11035.9|11035|628
1647513900000|2022-03-17 10:45:00|11039.8|11038.9|11038.8|11037.9|11040.8|11039.9|11036.7|11035.8|590
1647514200000|2022-03-17 10:50:00|11038.7|11037.8|11042.3|11041.4|11042.4|11041.5|11038.1|11037.3|506
1647514500000|2022-03-17 10:55:00|11042.4|11041.5|11047.3|11046.4|11047.3|11046.4|11042.2|11041.3|636
1647514800000|2022-03-17 11:00:00|11047.4|11046.5|11050.9|11050|11053|11052.1|11046.8|11045.9|665
1647515100000|2022-03-17 11:05:00|11050.8|11049.9|11056|11055.1|11056.3|11055.4|11050.5|11049.6|614
1647515400000|2022-03-17 11:10:00|11056.1|11055.2|11057.2|11056.3|11058.9|11058.1|11055.2|11054.5|550
1647515700000|2022-03-17 11:15:00|11057.1|11056.2|11052.9|11052|11057.1|11056.2|11052.4|11051.5|474
1647516000000|2022-03-17 11:20:00|11052.8|11051.9|11052.8|11051.9|11055.3|11054.6|11051|11050.3|486
1647516300000|2022-03-17 11:25:00|11052.6|11052|11055.8|11054.9|11057|11056.4|11051.2|11050.3|456
1647516600000|2022-03-17 11:30:00|11055.7|11054.8|11052.6|11051.7|11055.9|11055.1|11050.2|11049.4|447
1647516900000|2022-03-17 11:35:00|11052.7|11051.8|11050.7|11049.8|11054.9|11054.1|11049.3|11048.5|540
1647517200000|2022-03-17 11:40:00|11050.6|11049.7|11051.3|11050.4|11051.9|11051.3|11049.1|11048.2|717
1647517500000|2022-03-17 11:45:00|11051.2|11050.7|11055.6|11054.7|11056.1|11055.5|11050.2|11049.6|715
1647517800000|2022-03-17 11:50:00|11055.7|11054.8|11052.8|11051.9|11055.9|11055.2|11052|11051.2|638
1647518100000|2022-03-17 11:55:00|11052.7|11051.8|11051.5|11050.6|11057.9|11057|11051.4|11050.4|525
1647518400000|2022-03-17 12:00:00|11051.7|11050.5|11055.7|11054.8|11066.7|11064.8|11046.9|11045|1645
1647518700000|2022-03-17 12:05:00|11055.5|11054.6|11046.5|11045.6|11057.2|11056.4|11040.6|11039.6|1209
1647519000000|2022-03-17 12:10:00|11046.4|11045.5|11047.4|11046.5|11055.9|11055|11043.9|11043|1044
1647519300000|2022-03-17 12:15:00|11047.5|11046.6|11052.4|11051.5|11055.1|11054.2|11045.6|11044.7|904
1647519600000|2022-03-17 12:20:00|11051.9|11051|11053.7|11052.8|11056|11055.1|11050.6|11049.7|904
1647519900000|2022-03-17 12:25:00|11053.8|11052.9|11051.5|11049.4|11058.1|11057.2|11047.9|11046.7|745
1647520200000|2022-03-17 12:30:00|11051.9|11049.1|11042.6|11041.7|11053|11050.2|11041.9|11041|831
1647520500000|2022-03-17 12:35:00|11042.7|11041.8|11042.8|11042.2|11047.1|11046.2|11042.1|11041.5|805
1647520800000|2022-03-17 12:40:00|11042.7|11042.1|11051.6|11050.7|11053.1|11052.5|11042.7|11042.1|825
1647521100000|2022-03-17 12:45:00|11051.8|11050.9|11050.7|11049.8|11052.5|11051.7|11046.3|11045.4|692
1647521400000|2022-03-17 12:50:00|11050.3|11049.4|11045.9|11045|11051|11050.1|11042.6|11041.7|798
1647521700000|2022-03-17 12:55:00|11045.7|11044.8|11046.4|11045.5|11048.2|11047.2|11043.6|11042.7|726
1647522000000|2022-03-17 13:00:00|11046.7|11045.8|11050.8|11049.9|11051.1|11050.2|11044.8|11043.9|597
1647522300000|2022-03-17 13:05:00|11050.4|11049.5|11050.5|11049.6|11051.8|11050.9|11047.6|11046.7|584
1647522600000|2022-03-17 13:10:00|11050.4|11049.5|11051.7|11050.3|11054.3|11053.4|11048.5|11047.6|445
1647522900000|2022-03-17 13:15:00|11051.3|11049.8|11053.4|11052.5|11053.8|11052.9|11048.4|11047.7|580
1647523200000|2022-03-17 13:20:00|11053.2|11052.6|11056.3|11055.4|11059|11058.1|11050.6|11049.8|543
1647523500000|2022-03-17 13:25:00|11056.4|11055.5|11061.4|11060.5|11061.5|11060.6|11055.7|11054.8|584
1647523800000|2022-03-17 13:30:00|11061.2|11060.3|11061.1|11060.2|11063.9|11063.1|11059.3|11058.7|780
1647524100000|2022-03-17 13:35:00|11061|11060.1|11065.6|11065|11065.8|11065.1|11060.2|11059.3|807
1647524400000|2022-03-17 13:40:00|11065.5|11064.9|11058.3|11057.4|11067.4|11066.8|11057.8|11056.9|794
1647524700000|2022-03-17 13:45:00|11058.2|11057.3|11062.8|11061.9|11066.5|11065.6|11056.9|11056|1071
1647525000000|2022-03-17 13:50:00|11062.6|11061.7|11059.8|11058.9|11062.9|11062|11057|11056.1|791
1647525300000|2022-03-17 13:55:00|11059.9|11059.3|11070.7|11069.8|11071.2|11070.3|11057.6|11056.7|1060
1647525600000|2022-03-17 14:00:00|11070.9|11070|11070.5|11069.6|11074.6|11073.7|11068.3|11067.4|802
1647525900000|2022-03-17 14:05:00|11070.4|11069.5|11070.5|11069.6|11072.7|11071.8|11067.8|11066.9|777
1647526200000|2022-03-17 14:10:00|11070.4|11069.5|11074.5|11073.6|11077.2|11075.5|11069.8|11069.1|778
1647526500000|2022-03-17 14:15:00|11074.9|11074|11075.4|11074.5|11077.1|11076.5|11073.2|11072.3|624
1647526800000|2022-03-17 14:20:00|11075.5|11074.6|11079.8|11079.2|11080.5|11079.7|11075.2|11074.3|695
1647527100000|2022-03-17 14:25:00|11079.7|11079.1|11085.1|11084.2|11085.3|11084.4|11079.2|11078.3|745
1647527400000|2022-03-17 14:30:00|11084.7|11083.8|11087.6|11086.7|11087.6|11086.9|11082.2|11081.3|738
1647527700000|2022-03-17 14:35:00|11087.5|11086.6|11090.5|11089.6|11091.2|11090.3|11086|11085.2|718
1647528000000|2022-03-17 14:40:00|11090.6|11089.7|11092.1|11091.2|11092.2|11091.3|11084.1|11083.2|720
1647528300000|2022-03-17 14:45:00|11092|11091.1|11080.7|11079.8|11092.1|11091.2|11077|11076.1|848
1647528600000|2022-03-17 14:50:00|11081|11080.1|11085.3|11084.4|11086|11085.1|11079|11078.1|685
1647528900000|2022-03-17 14:55:00|11085.2|11084.3|11083.2|11082.3|11087|11086.3|11081|11080.1|791
1647529200000|2022-03-17 15:00:00|11083.3|11082.4|11088.3|11087.4|11088.5|11087.6|11080.6|11079.7|625
1647529500000|2022-03-17 15:05:00|11088.2|11087.3|11083|11082.1|11089.8|11088.9|11083|11082.1|556
1647529800000|2022-03-17 15:10:00|11083.1|11082.2|11083.6|11082.7|11084.7|11083.8|11080.6|11079.8|560
1647530100000|2022-03-17 15:15:00|11083.5|11082.6|11084.6|11083.7|11086.4|11085.5|11083.4|11082.5|392
1647530400000|2022-03-17 15:20:00|11084.4|11083.5|11088.4|11087.5|11089.6|11088.7|11083.9|11083|477
1647530700000|2022-03-17 15:25:00|11088.2|11087.3|11090.7|11089.8|11092.2|11091.3|11087.4|11086.5|553
1647531000000|2022-03-17 15:30:00|11090.8|11089.9|11089.8|11088.9|11092.1|11091.5|11089|11088.1|406
1647531300000|2022-03-17 15:35:00|11089.7|11088.8|11090.8|11089.9|11090.8|11090|11086.1|11085.2|547
1647531600000|2022-03-17 15:40:00|11090.7|11089.8|11096.7|11095.8|11096.8|11095.9|11090.6|11089.8|654
1647531900000|2022-03-17 15:45:00|11097|11096.1|11095.4|11094.5|11100.2|11099.4|11094.9|11094|715
1647532200000|2022-03-17 15:50:00|11095|11094.4|11099.9|11099|11100.4|11099.5|11094.9|11094|647
1647532500000|2022-03-17 15:55:00|11100.1|11099.2|11110.2|11109.6|11111.7|11110.9|11099.9|11099|1322
1647532800000|2022-03-17 16:00:00|11110.3|11109.4|11108.9|11108|11111.3|11110.4|11105.2|11104.3|1034
1647533100000|2022-03-17 16:05:00|11108.8|11107.9|11111.6|11110.7|11115.3|11114.4|11108.3|11107.6|541
1647533400000|2022-03-17 16:10:00|11111.4|11110.5|11109.8|11108.9|11112.3|11111.5|11107.5|11106.6|586
1647533700000|2022-03-17 16:15:00|11110|11109.1|11113.7|11113.1|11114.6|11113.7|11110|11109.1|374
1647534000000|2022-03-17 16:20:00|11114.2|11113.3|11114.5|11113.6|11116|11115.1|11112.7|11111.8|544
1647534300000|2022-03-17 16:25:00|11114.4|11113.5|11113.8|11112.9|11114.8|11114|11113.3|11112.5|378
1647534600000|2022-03-17 16:30:00|11113.9|11113|11112.8|11111.9|11114.2|11113.5|11111.1|11110.2|531
1647534900000|2022-03-17 16:35:00|11112.9|11112|11113.6|11113|11115.4|11114.7|11112.3|11111.4|483
1647535200000|2022-03-17 16:40:00|11113.9|11113.3|11115.3|11114.7|11115.5|11114.8|11111.9|11111.2|357
1647535500000|2022-03-17 16:45:00|11115.4|11114.5|11117.2|11116.3|11117.9|11117.1|11114.5|11113.8|406
1647535800000|2022-03-17 16:50:00|11117.1|11116.2|11119.7|11119.1|11120.2|11119.3|11117|11116.1|420
1647536100000|2022-03-17 16:55:00|11119.9|11119|11131.5|11130.6|11134|11133.1|11119.4|11118.7|708
1647536400000|2022-03-17 17:00:00|11131.6|11130.7|11130.5|11129.6|11138.1|11137.2|11129.2|11128.3|685
1647536700000|2022-03-17 17:05:00|11130.7|11129.8|11134.2|11133.3|11137.3|11136.4|11129.7|11128.8|504
1647537000000|2022-03-17 17:10:00|11134|11133.4|11133.6|11132.7|11136.7|11135.8|11133.2|11132.5|379
1647537300000|2022-03-17 17:15:00|11133.5|11132.6|11136.6|11135.7|11137.2|11136.3|11133.3|11132.4|390
1647537600000|2022-03-17 17:20:00|11136.7|11135.8|11133.1|11132.2|11137.8|11137|11132.9|11132.2|442
1647537900000|2022-03-17 17:25:00|11133|11132.1|11129.4|11128.5|11133.1|11132.2|11128.3|11127.4|438
1647538200000|2022-03-17 17:30:00|11129.5|11128.6|11128.4|11127.5|11129.5|11128.6|11126.3|11125.4|391
1647538500000|2022-03-17 17:35:00|11128.5|11127.6|11125.6|11124.7|11130.3|11129.7|11124.6|11123.9|515
1647538800000|2022-03-17 17:40:00|11125.7|11124.8|11126.1|11125.2|11129|11128.1|11124|11123.3|448
1647539100000|2022-03-17 17:45:00|11126|11125.1|11127.6|11126.7|11130.2|11129.3|11125.6|11124.8|522
1647539400000|2022-03-17 17:50:00|11127.5|11126.6|11125.5|11124.9|11130.3|11129.6|11125.4|11124.7|359
1647539700000|2022-03-17 17:55:00|11125.8|11124.8|11127.4|11126.5|11127.6|11126.7|11123.4|11122.6|356
1647540000000|2022-03-17 18:00:00|11127.3|11126.4|11122.4|11121.5|11127.8|11127.1|11122|11121.1|354
1647540300000|2022-03-17 18:05:00|11122.5|11121.6|11120.4|11119.5|11123.2|11122.3|11120.1|11119.1|382
1647540600000|2022-03-17 18:10:00|11120.3|11119.4|11119.2|11118.3|11121.2|11120.3|11118.1|11117|311
1647540900000|2022-03-17 18:15:00|11119.1|11118.2|11115.1|11114.2|11119.3|11118.4|11114|11113.1|291
1647541200000|2022-03-17 18:20:00|11115.2|11114.3|11112|11111.1|11115.2|11114.3|11111.7|11110.8|304
1647541500000|2022-03-17 18:25:00|11111.6|11110.7|11108|11107.1|11112.7|11111.8|11107.6|11106.7|447
1647541800000|2022-03-17 18:30:00|11108.1|11107.2|11107.6|11106.7|11109.3|11108.4|11106.9|11106|364
1647542100000|2022-03-17 18:35:00|11107.5|11106.6|11104.6|11103.7|11108.2|11107.3|11103.4|11102.5|338
1647542400000|2022-03-17 18:40:00|11104.3|11103.4|11101.9|11101|11104.7|11103.9|11101.2|11100.5|367
1647542700000|2022-03-17 18:45:00|11102|11101.1|11101.5|11100.6|11103.6|11102.7|11100.7|11099.8|290
1647543000000|2022-03-17 18:50:00|11101.6|11100.7|11104.1|11103.2|11106.6|11105.7|11100.7|11099.8|335
1647543300000|2022-03-17 18:55:00|11104|11103.1|11100.7|11099.8|11104.8|11103.9|11099.1|11098.2|436
1647543600000|2022-03-17 19:00:00|11100.6|11100|11098.5|11097.6|11100.9|11100|11098.4|11097.6|404
1647543900000|2022-03-17 19:05:00|11098.6|11097.7|11095.7|11094.8|11100.5|11099.7|11095.7|11094.8|346
1647544200000|2022-03-17 19:10:00|11095.8|11094.9|11094.3|11093.4|11096.2|11095.4|11093.3|11092.6|408
1647544500000|2022-03-17 19:15:00|11094.2|11093.3|11097.8|11096.9|11098.5|11097.6|11093.9|11093|400
1647544800000|2022-03-17 19:20:00|11097.9|11097|11096.7|11095.8|11098.3|11097.4|11094.8|11094.2|266
1647545100000|2022-03-17 19:25:00|11096.6|11095.7|11096.5|11095.9|11097.7|11096.9|11095.6|11094.8|232
1647545400000|2022-03-17 19:30:00|11096.6|11096|11096.5|11095.6|11098.3|11097.5|11095.7|11094.9|312
1647545700000|2022-03-17 19:35:00|11096.1|11095.5|11094.4|11093.8|11096.6|11095.9|11093.5|11092.7|238
1647546000000|2022-03-17 19:40:00|11094.5|11093.6|11096.9|11096|11097.1|11096.2|11094.4|11093.5|276
1647546300000|2022-03-17 19:45:00|11097|11096.1|11096.3|11095.4|11098.4|11097.5|11095.6|11094.7|311
1647546600000|2022-03-17 19:50:00|11096.2|11095.3|11096.9|11096|11097.5|11096.8|11095.3|11094.4|303
1647546900000|2022-03-17 19:55:00|11096.8|11095.9|11099.2|11098.3|11099.3|11098.5|11096.1|11095.2|513
1647547200000|2022-03-17 20:00:00|11099.1|11098.2|11097.5|11096.6|11100.6|11099.7|11097.5|11096.6|239
1647547500000|2022-03-17 20:05:00|11097.4|11096.5|11095.5|11094.6|11097.5|11096.6|11093.7|11092.8|191
1647547800000|2022-03-17 20:10:00|11095.4|11094.5|11096.9|11096|11097|11096.1|11095.4|11094.5|154
1647548100000|2022-03-17 20:15:00|11097|11096.1|11095.5|11094.6|11097|11096.1|11095|11094.1|125
1647548400000|2022-03-17 20:20:00|11095.6|11094.7|11096.2|11095.3|11096.2|11095.3|11093.9|11093|144
1647548700000|2022-03-17 20:25:00|11096.1|11095.2|11092.6|11091.7|11096.2|11095.3|11090.9|11090|168
1647549000000|2022-03-17 20:30:00|11092.5|11091.6|11092.9|11091.8|11093.4|11092.3|11091.8|11090.6|360
1647549300000|2022-03-17 20:35:00|11093.1|11092|11091.1|11089.9|11093.1|11092|11090.9|11089.8|276
1647549600000|2022-03-17 20:40:00|11091.2|11089.8|11093.9|11092.7|11094.9|11093|11089.8|11088.7|384
1647549900000|2022-03-17 20:45:00|11093.9|11092.8|11090.6|11089.7|11094.3|11093.4|11090.5|11089.4|311
1647550200000|2022-03-17 20:50:00|11090.7|11089.4|11091.6|11090.7|11092.9|11091.8|11090.5|11089.4|244
1647550500000|2022-03-17 20:55:00|11091.8|11090.4|11093.4|11089.5|11094.1|11091.8|11090.7|11088.9|322
1647550800000|2022-03-17 21:00:00|11093.6|11089.4|11096.6|11090.6|11097|11091|11093.3|11088.5|81
1647551100000|2022-03-17 21:05:00|11096.7|11090.7|11096.3|11090.3|11097.1|11091.1|11095.8|11089.8|120
1647551400000|2022-03-17 21:10:00|11095.9|11089.9|11095.8|11091|11098.6|11092.8|11094.3|11089.9|220
1647551700000|2022-03-17 21:15:00|11096.2|11090.9|11095.5|11091.1|11096.6|11092.8|11093.9|11090.7|166
1647552000000|2022-03-17 21:20:00|11095.2|11091|11092.9|11091.4|11096|11091.5|11092.9|11090|195
1647552300000|2022-03-17 21:25:00|11094.8|11091.3|11094.2|11089.9|11095.9|11091.6|11092.8|11089.7|178
1647552600000|2022-03-17 21:30:00|11093.8|11089.8|11092.2|11090.9|11094.5|11091.2|11092.2|11089.7|150
1647552900000|2022-03-17 21:35:00|11092.8|11091.3|11093.2|11090.8|11093.6|11091.3|11092.2|11089.9|109
1647553200000|2022-03-17 21:40:00|11093.1|11090.5|11092.4|11090.9|11093.8|11091.8|11091.8|11089.4|324
1647553500000|2022-03-17 21:45:00|11092.5|11091|11093|11089.4|11093.5|11091.3|11092.1|11089|154
1647553800000|2022-03-17 21:50:00|11093.5|11089.5|11093|11091.2|11093.5|11091.5|11091.9|11088.7|142
1647554100000|2022-03-17 21:55:00|11092.9|11090.3|11092.5|11089.3|11093.5|11091.5|11091.9|11088.5|227
1647554400000|2022-03-17 22:00:00|11092.4|11089.1|11092.5|11091|11093.7|11091.2|11091.9|11088.4|269
1647554700000|2022-03-17 22:05:00|11092.4|11091.1|11094|11092.7|11094.5|11093|11091.8|11090.5|254
1647555000000|2022-03-17 22:10:00|11094.1|11092.8|11092.4|11091.1|11094.5|11092.9|11092.4|11091|184
1647555300000|2022-03-17 22:15:00|11092.5|11091|11091.5|11090.3|11093.6|11092.4|11091.3|11090|209
1647555600000|2022-03-17 22:20:00|11091.3|11090.4|11095.5|11094.6|11095.5|11094.6|11090.8|11089.4|210
1647555900000|2022-03-17 22:25:00|11096|11095.1|11094.1|11093.2|11096.8|11095.7|11094.1|11093.2|188
1647556200000|2022-03-17 22:30:00|11094.3|11093.4|11091.6|11090.7|11094.7|11093.8|11091.3|11090.1|223
1647556500000|2022-03-17 22:35:00|11091.7|11090.6|11092|11090.5|11092.8|11091.8|11090.9|11089.8|126
1647556800000|2022-03-17 22:40:00|11091.9|11090.8|11092.8|11091.6|11093.1|11091.9|11091.7|11090.6|111
1647557100000|2022-03-17 22:45:00|11092.8|11091.7|11094.8|11093.9|11096|11094.9|11092.6|11091|253
1647557400000|2022-03-17 22:50:00|11095|11093.7|11095.1|11093.5|11096|11094.8|11093.9|11092.3|229
1647557700000|2022-03-17 22:55:00|11095|11093.6|11094.5|11093|11095.3|11093.8|11092.5|11091.1|389
1647558000000|2022-03-17 23:00:00|11094.1|11093.2|11090.4|11089.5|11094.3|11093.4|11090.1|11089.2|259
1647558300000|2022-03-17 23:05:00|11090.3|11089.4|11090|11089.1|11091.7|11090.8|11089.9|11088.8|273
1647558600000|2022-03-17 23:10:00|11089.9|11088.8|11094.2|11093.3|11094.2|11093.3|11089.9|11088.8|322
1647558900000|2022-03-17 23:15:00|11094.1|11093.2|11095.8|11094.9|11096.2|11095.3|11093.9|11093|231
1647559200000|2022-03-17 23:20:00|11095.6|11094.7|11094.9|11094|11096.4|11095.4|11094.3|11093.4|153
1647559500000|2022-03-17 23:25:00|11095.1|11093.9|11096.8|11095.9|11096.9|11096|11094.5|11093.6|139
1647559800000|2022-03-17 23:30:00|11096.9|11096|11095.6|11094.7|11097.6|11096.9|11094.6|11093.7|175
1647560100000|2022-03-17 23:35:00|11095.7|11094.8|11095|11094.1|11096|11095.1|11094|11093.1|159
1647560400000|2022-03-17 23:40:00|11094.9|11094|11096.2|11095.3|11096.4|11095.5|11094.6|11093.7|237
1647560700000|2022-03-17 23:45:00|11096|11095.1|11094.9|11094|11097.1|11096.2|11094.7|11093.8|282
1647561000000|2022-03-17 23:50:00|11094.8|11093.9|11097.4|11096.5|11100|11099.1|11094.7|11093.8|315
1647561300000|2022-03-17 23:55:00|11097.3|11096.4|11099.6|11098.7|11100.8|11099.9|11096.8|11095.9|445
1647561600000|2022-03-18 00:00:00|11099.7|11098.8|11105.6|11104.7|11109.3|11108.2|11097|11096.1|712
1647561900000|2022-03-18 00:05:00|11105.5|11104.6|11110.1|11109.2|11110.3|11109.5|11104.7|11103.8|649
1647562200000|2022-03-18 00:10:00|11110|11109.1|11113.7|11112.8|11114.8|11113.9|11109.6|11108.7|624
1647562500000|2022-03-18 00:15:00|11113.8|11112.9|11115.6|11114.7|11119.2|11118.3|11112.3|11111.4|640
1647562800000|2022-03-18 00:20:00|11115.4|11114.5|11109.5|11108.6|11118.7|11117.8|11107.3|11106.4|611
1647563100000|2022-03-18 00:25:00|11109.4|11108.5|11106.5|11105.6|11109.6|11108.7|11105.2|11104.3|392
1647563400000|2022-03-18 00:30:00|11106.6|11105.7|11108.2|11107.3|11108.3|11107.4|11106|11105.1|232
1647563700000|2022-03-18 00:35:00|11108.1|11107.2|11104.4|11103.5|11108.2|11107.5|11102.9|11102|309
1647564000000|2022-03-18 00:40:00|11104.1|11103.2|11106.5|11105.6|11107.4|11106.5|11103.8|11102.9|325
1647564300000|2022-03-18 00:45:00|11106.4|11105.5|11103.2|11102.6|11106.7|11105.8|11102.9|11102.2|335
1647564600000|2022-03-18 00:50:00|11103.4|11102.5|11104.9|11104|11106.1|11105.2|11102.3|11101.6|456
1647564900000|2022-03-18 00:55:00|11105|11104.1|11100.2|11099.3|11107.2|11106.3|11099.3|11098.4|657
1647565200000|2022-03-18 01:00:00|11100.3|11099.4|11099.7|11098.8|11104.3|11103.4|11099.1|11098.1|538
1647565500000|2022-03-18 01:05:00|11099.6|11098.7|11096.1|11095.2|11100.7|11099.8|11094.5|11093.6|586
1647565800000|2022-03-18 01:10:00|11096|11095.1|11096.9|11096|11097.9|11097.1|11094.1|11093.2|506
1647566100000|2022-03-18 01:15:00|11097|11096.1|11100.8|11099.9|11101.9|11101.3|11095.9|11095|481
1647566400000|2022-03-18 01:20:00|11100.7|11099.8|11097.8|11096.9|11101.5|11100.9|11096.2|11095.3|384
1647566700000|2022-03-18 01:25:00|11097.7|11096.8|11094.6|11093.7|11097.8|11097|11094.1|11093.4|438
1647567000000|2022-03-18 01:30:00|11094.7|11093.8|11094|11093.1|11096.5|11095.6|11092.7|11091.8|664
1647567300000|2022-03-18 01:35:00|11094.1|11093.2|11091.1|11090.2|11094.7|11093.8|11089.8|11088.9|499
1647567600000|2022-03-18 01:40:00|11091.3|11090.4|11086.1|11085.5|11091.7|11091|11086.1|11085.3|483
1647567900000|2022-03-18 01:45:00|11086.2|11085.3|11089.4|11088.5|11090.3|11089.5|11086.1|11085.3|399
1647568200000|2022-03-18 01:50:00|11089.5|11088.6|11087.6|11086.7|11089.5|11088.6|11086.5|11085.6|361
1647568500000|2022-03-18 01:55:00|11087.5|11086.6|11088.1|11087.2|11089.8|11088.9|11086.6|11085.8|342
1647568800000|2022-03-18 02:00:00|11088.2|11087.3|11087.8|11087.2|11090.8|11090.2|11087.4|11086.6|415
1647569100000|2022-03-18 02:05:00|11087.7|11087.1|11086.5|11085.6|11089.2|11088.3|11086.2|11085.4|414
1647569400000|2022-03-18 02:10:00|11086.6|11085.7|11082.8|11081.9|11086.6|11085.9|11081.8|11081|531
1647569700000|2022-03-18 02:15:00|11082.7|11081.8|11085.9|11085|11086.2|11085.3|11081.9|11081|385
1647570000000|2022-03-18 02:20:00|11086|11085.1|11085.9|11085|11086.3|11085.4|11083.5|11082.6|375
1647570300000|2022-03-18 02:25:00|11086|11085.1|11087.4|11086.5|11088.2|11087.3|11086|11085.1|276
1647570600000|2022-03-18 02:30:00|11087.3|11086.4|11087.1|11086.5|11088.3|11087.6|11086.8|11086.1|210
1647570900000|2022-03-18 02:35:00|11086.8|11086.2|11083.7|11083.1|11086.9|11086.2|11083.5|11082.6|276
1647571200000|2022-03-18 02:40:00|11083.8|11083.2|11085.5|11084.6|11086.1|11085.2|11083.3|11082.4|271
1647571500000|2022-03-18 02:45:00|11085.3|11084.4|11084.2|11083.3|11086.5|11085.6|11084|11083.1|236
1647571800000|2022-03-18 02:50:00|11084|11083.1|11084.2|11083.6|11084.8|11084|11082.2|11081.3|288
1647572100000|2022-03-18 02:55:00|11084.3|11083.7|11086.1|11085.5|11087.4|11086.7|11083.7|11083|310
1647572400000|2022-03-18 03:00:00|11085.9|11085.3|11087.7|11086.8|11090.3|11089.5|11085.4|11084.6|408
1647572700000|2022-03-18 03:05:00|11087.8|11086.9|11086|11085.1|11087.8|11086.9|11085.7|11084.9|230
1647573000000|2022-03-18 03:10:00|11085.8|11084.9|11084.2|11083.3|11085.9|11085|11082.5|11081.6|280
1647573300000|2022-03-18 03:15:00|11084.1|11083.2|11082|11081.1|11084.8|11083.9|11081.6|11081|225
1647573600000|2022-03-18 03:20:00|11082.1|11081.2|11079.6|11078.7|11082.7|11081.8|11079.5|11078.6|256
1647573900000|2022-03-18 03:25:00|11079.4|11078.8|11080|11079.1|11080.8|11080.1|11077.8|11076.9|322
1647574200000|2022-03-18 03:30:00|11079.9|11079|11081.8|11080.9|11082.1|11081.2|11079.8|11079|225
1647574500000|2022-03-18 03:35:00|11081.9|11081|11082.7|11081.8|11083.2|11082.4|11080.8|11080.2|273
1647574800000|2022-03-18 03:40:00|11082.8|11081.9|11083.8|11082.9|11084.1|11083.2|11082|11081.3|230
1647575100000|2022-03-18 03:45:00|11083.9|11083|11084|11083.1|11084.3|11083.4|11081.4|11080.5|343
1647575400000|2022-03-18 03:50:00|11084.1|11083.2|11083.3|11082.4|11084.7|11083.8|11082.9|11082|203
1647575700000|2022-03-18 03:55:00|11083.4|11082.5|11084.4|11083.5|11084.5|11083.6|11082.2|11081.3|279
1647576000000|2022-03-18 04:00:00|11084.2|11083.6|11084.7|11083.8|11084.8|11084.1|11083.6|11082.8|223
1647576300000|2022-03-18 04:05:00|11084.8|11083.9|11085.8|11085.2|11087|11086.1|11084.5|11083.7|302
1647576600000|2022-03-18 04:10:00|11085.9|11085.3|11085.4|11084.5|11087|11086.2|11085.1|11084.2|229
1647576900000|2022-03-18 04:15:00|11085.5|11084.6|11086.3|11085.7|11087.1|11086.5|11085.1|11084.2|303
1647577200000|2022-03-18 04:20:00|11086.2|11085.6|11086.9|11086|11087.3|11086.5|11085.7|11084.8|238
1647577500000|2022-03-18 04:25:00|11087|11086.1|11087.5|11086.6|11087.7|11086.9|11086.8|11085.9|211
1647577800000|2022-03-18 04:30:00|11087.7|11086.8|11084.8|11083.9|11087.7|11086.8|11084.8|11083.9|210
1647578100000|2022-03-18 04:35:00|11084.9|11084|11085.9|11085|11086.3|11085.4|11084.8|11083.9|291
1647578400000|2022-03-18 04:40:00|11085.8|11085.2|11084.1|11083.2|11086.2|11085.3|11084|11083.2|246
1647578700000|2022-03-18 04:45:00|11084.2|11083.3|11082.1|11081.2|11084.8|11083.9|11082|11081.2|235
1647579000000|2022-03-18 04:50:00|11082.2|11081.3|11080.6|11079.7|11082.7|11081.8|11079.2|11078.3|214
1647579300000|2022-03-18 04:55:00|11080.5|11079.6|11077.2|11076.6|11080.7|11079.8|11076.9|11076.1|243
1647579600000|2022-03-18 05:00:00|11077.1|11076.5|11079.5|11078.9|11079.7|11079|11077.1|11076.3|336
1647579900000|2022-03-18 05:05:00|11079.4|11078.8|11076.7|11075.8|11079.5|11078.9|11076.1|11075.5|262
1647580200000|2022-03-18 05:10:00|11076.8|11075.9|11078.5|11077.6|11078.5|11077.7|11076.4|11075.7|258
1647580500000|2022-03-18 05:15:00|11078.4|11077.5|11078.4|11077.8|11080.8|11080|11077.9|11077.2|297
1647580800000|2022-03-18 05:20:00|11078.5|11077.9|11081.6|11080.7|11082|11081.4|11078.5|11077.9|378
1647581100000|2022-03-18 05:25:00|11081.7|11080.8|11082.2|11081.6|11083.7|11083.1|11081.5|11080.6|257
1647581400000|2022-03-18 05:30:00|11082.3|11081.4|11083.7|11082.8|11084.6|11083.9|11081.4|11080.6|260
1647581700000|2022-03-18 05:35:00|11083.8|11082.9|11083|11082.4|11084.3|11083.4|11081.6|11080.8|230
1647582000000|2022-03-18 05:40:00|11083.1|11082.5|11085.3|11084.4|11085.9|11085|11082.5|11081.7|273
1647582300000|2022-03-18 05:45:00|11085.2|11084.3|11084.8|11083.9|11085.5|11084.7|11084.6|11083.8|191
1647582600000|2022-03-18 05:50:00|11084.7|11083.8|11083.3|11082.4|11086|11085.1|11083.2|11082.3|284
1647582900000|2022-03-18 05:55:00|11083.2|11082.3|11084.6|11083.7|11084.6|11083.9|11082.2|11081.6|276
1647583200000|2022-03-18 06:00:00|11084.5|11083.6|11085.8|11084.9|11086.3|11085.4|11083.9|11083.1|274
1647583500000|2022-03-18 06:05:00|11085.7|11084.8|11084|11083.1|11087.7|11087|11083.5|11082.8|397
1647583800000|2022-03-18 06:10:00|11083.9|11083|11085.4|11084.5|11087|11086.4|11083.7|11082.8|365
1647584100000|2022-03-18 06:15:00|11085.5|11084.6|11087.7|11086.8|11087.8|11086.9|11083|11082.1|334
1647584400000|2022-03-18 06:20:00|11087.6|11086.7|11091.9|11091|11092.2|11091.5|11087.3|11086.4|408
1647584700000|2022-03-18 06:25:00|11091.8|11090.9|11092.7|11091.8|11093.5|11092.8|11091.1|11090.4|425
1647585000000|2022-03-18 06:30:00|11092.3|11091.7|11092.4|11091.5|11093.3|11092.4|11091.8|11091.1|401
1647585300000|2022-03-18 06:35:00|11092.3|11091.4|11093.6|11092.7|11094.7|11093.9|11091.8|11091.2|270
1647585600000|2022-03-18 06:40:00|11093.5|11092.6|11094|11093.4|11094.9|11094.1|11092.7|11091.8|339
1647585900000|2022-03-18 06:45:00|11093.9|11093.3|11086.3|11085.4|11094.2|11093.4|11086.1|11085.2|360
1647586200000|2022-03-18 06:50:00|11086.4|11085.5|11085.8|11084.9|11087|11086.2|11083.5|11082.8|482
1647586500000|2022-03-18 06:55:00|11085.9|11085|11084|11083.1|11085.9|11085|11082.5|11081.6|418
1647586800000|2022-03-18 07:00:00|11083.9|11083|11088.6|11088|11089.9|11089|11083.6|11082.7|575
1647587100000|2022-03-18 07:05:00|11088.8|11087.9|11086.2|11085.6|11089.8|11089|11085.6|11084.7|616
1647587400000|2022-03-18 07:10:00|11086.3|11085.7|11082.1|11081.2|11087|11086.1|11078.9|11078.1|586
1647587700000|2022-03-18 07:15:00|11082.2|11081.3|11078.7|11078.1|11083.9|11083.1|11078.7|11078.1|549
1647588000000|2022-03-18 07:20:00|11078.8|11078.2|11078.8|11077.9|11080.6|11079.8|11076.4|11075.5|601
1647588300000|2022-03-18 07:25:00|11078.7|11077.8|11077.3|11076.4|11081.1|11080.3|11077|11076.1|572
1647588600000|2022-03-18 07:30:00|11077.2|11076.3|11076.9|11076|11077.5|11076.7|11074.6|11073.7|512
1647588900000|2022-03-18 07:35:00|11077|11076.1|11073.7|11072.8|11077.9|11077|11071.6|11070.9|495
1647589200000|2022-03-18 07:40:00|11073.3|11072.4|11079.3|11078.4|11079.4|11078.5|11073.1|11072.4|649
1647589500000|2022-03-18 07:45:00|11079.2|11078.3|11079.6|11078.7|11083|11082.1|11077.9|11077|616
1647589800000|2022-03-18 07:50:00|11079.7|11078.8|11075.3|11074.4|11080.3|11079.6|11074.9|11074.1|549
1647590100000|2022-03-18 07:55:00|11075.4|11074.5|11079.3|11078.4|11079.7|11079.1|11075.1|11074.4|515
1647590400000|2022-03-18 08:00:00|11079.2|11078.3|11074.2|11073.3|11081.1|11080.4|11073.2|11072.3|814
1647590700000|2022-03-18 08:05:00|11074.3|11073.4|11072.3|11071.4|11076.2|11075.6|11071.7|11070.8|722
1647591000000|2022-03-18 08:10:00|11072.5|11071.6|11077.4|11076.5|11077.4|11076.5|11071.8|11070.9|603
1647591300000|2022-03-18 08:15:00|11077.5|11076.6|11074.1|11073.2|11077.9|11077|11071.6|11070.9|667
1647591600000|2022-03-18 08:20:00|11074|11073.1|11076.1|11075.2|11077.9|11077.2|11073.8|11073.1|590
1647591900000|2022-03-18 08:25:00|11076.2|11075.3|11066.5|11065.9|11076.2|11075.3|11063.8|11062.9|792
1647592200000|2022-03-18 08:30:00|11066.4|11065.8|11061.8|11060.9|11068.3|11067.6|11060.7|11059.8|857
1647592500000|2022-03-18 08:35:00|11061.9|11061|11064.8|11063.9|11067.3|11066.4|11061.6|11060.9|782
1647592800000|2022-03-18 08:40:00|11064.9|11064|11063.2|11062.3|11067.2|11066.6|11061.5|11060.9|562
1647593100000|2022-03-18 08:45:00|11063.1|11062.2|11063.8|11062.9|11066.1|11065.2|11055.9|11055|732
1647593400000|2022-03-18 08:50:00|11063.9|11063|11064.1|11063.5|11065.7|11064.9|11062|11061.1|541
1647593700000|2022-03-18 08:55:00|11064.2|11063.3|11068.2|11067.3|11068.9|11068.1|11062.7|11061.8|807
1647594000000|2022-03-18 09:00:00|11068.1|11067.2|11068.8|11067.9|11070.3|11069.4|11066.1|11065.2|534
1647594300000|2022-03-18 09:05:00|11068.7|11067.8|11069.4|11068.5|11071.1|11070.2|11067.4|11066.5|488
1647594600000|2022-03-18 09:10:00|11069.3|11068.4|11067.9|11067|11070.2|11069.3|11066.9|11066|477
1647594900000|2022-03-18 09:15:00|11068|11067.1|11067.3|11066.7|11068.7|11068|11066.8|11065.9|456
1647595200000|2022-03-18 09:20:00|11067.2|11066.6|11067.2|11066.3|11069.3|11068.7|11066.4|11065.8|514
1647595500000|2022-03-18 09:25:00|11066.9|11066.5|11065.8|11064.9|11067.6|11067|11064.8|11063.9|520
1647595800000|2022-03-18 09:30:00|11065.7|11064.8|11064.6|11063.7|11072.4|11071.2|11063.9|11062.8|986
1647596100000|2022-03-18 09:35:00|11064.3|11063.4|11064.2|11063.3|11064.4|11063.5|11059.9|11059|794
1647596400000|2022-03-18 09:40:00|11064|11063.1|11064.7|11063.8|11066.2|11065.3|11063.2|11062.4|537
1647596700000|2022-03-18 09:45:00|11064.3|11063.7|11063.6|11063|11064.5|11063.9|11061.2|11060.6|581
1647597000000|2022-03-18 09:50:00|11063.7|11063.1|11057.3|11056.4|11064.1|11063.4|11056.2|11055.6|634
1647597300000|2022-03-18 09:55:00|11057.2|11056.3|11057.8|11056.9|11060.2|11059.3|11053.7|11052.8|583
1647597600000|2022-03-18 10:00:00|11058.1|11057.2|11058.3|11057.4|11060.3|11059.4|11054|11053.2|694
1647597900000|2022-03-18 10:05:00|11058.4|11057.5|11060|11059.1|11060.3|11059.5|11054.7|11053.8|545
1647598200000|2022-03-18 10:10:00|11060.1|11059.2|11058.7|11057.8|11060.7|11060.1|11057.9|11057|529
1647598500000|2022-03-18 10:15:00|11058.3|11057.4|11055|11054.1|11058.3|11057.4|11054.6|11053.9|531
1647598800000|2022-03-18 10:20:00|11054.9|11054|11055.3|11054.7|11056.9|11056|11052.6|11051.7|622
1647599100000|2022-03-18 10:25:00|11055.5|11054.9|11050.5|11049.9|11056.7|11055.8|11050.4|11049.7|700
1647599400000|2022-03-18 10:30:00|11050.6|11050|11042.3|11041.4|11052|11051.1|11042.2|11041.3|706
1647599700000|2022-03-18 10:35:00|11042.4|11041.5|11039.1|11038.5|11045.3|11044.4|11037|11035.7|745
1647600000000|2022-03-18 10:40:00|11039.2|11038.6|11036.2|11035.3|11039.3|11038.6|11032|11031.1|707
1647600300000|2022-03-18 10:45:00|11036.3|11035.4|11038|11037.1|11041|11040.1|11034.1|11033.2|601
1647600600000|2022-03-18 10:50:00|11037.9|11037|11040|11039.1|11040.9|11040|11034.2|11033.3|655
1647600900000|2022-03-18 10:55:00|11040.1|11039.2|11038.8|11037.9|11042.7|11041.8|11037.7|11037.1|637
1647601200000|2022-03-18 11:00:00|11039.1|11038.2|11040.4|11039.8|11041.8|11041|11037.6|11036.8|659
1647601500000|2022-03-18 11:05:00|11040.3|11039.7|11040.3|11039.7|11041.2|11040.4|11038.1|11037.3|534
1647601800000|2022-03-18 11:10:00|11040.4|11039.4|11039.3|11038.4|11041.3|11040.5|11037.4|11036.5|573
1647602100000|2022-03-18 11:15:00|11039.4|11038.5|11041|11040.1|11041.7|11040.8|11038.7|11037.8|514
1647602400000|2022-03-18 11:20:00|11041.1|11040.2|11037.6|11037|11042.1|11041.3|11037.1|11036.3|440
1647602700000|2022-03-18 11:25:00|11037.7|11037.1|11040.4|11039.5|11041.1|11040.4|11036.9|11036.2|483
1647603000000|2022-03-18 11:30:00|11040.3|11039.4|11038.2|11037.6|11041.1|11040.4|11036.8|11036|671
1647603300000|2022-03-18 11:35:00|11038.3|11037.7|11036|11035.1|11038.3|11037.7|11035.8|11035|488
1647603600000|2022-03-18 11:40:00|11036.1|11035.2|11033.8|11032.9|11036.7|11036|11031.7|11030.8|574
1647603900000|2022-03-18 11:45:00|11033.9|11033|11029.2|11028.3|11035.8|11035|11028.7|11028|549
1647604200000|2022-03-18 11:50:00|11029|11028.4|11024.7|11024.1|11029.9|11029.1|11024.7|11024|541
1647604500000|2022-03-18 11:55:00|11024.8|11024.2|11023|11022.1|11025.1|11024.4|11021.2|11020.5|574
1647604800000|2022-03-18 12:00:00|11023.1|11022.2|11027.1|11026.5|11027.8|11026.9|11022.1|11021.4|523
1647605100000|2022-03-18 12:05:00|11027.3|11026.4|11025.5|11024.9|11028.4|11027.8|11025.5|11024.9|496
1647605400000|2022-03-18 12:10:00|11025.4|11024.8|11021.8|11021.2|11026.1|11025.5|11021.2|11020.3|523
1647605700000|2022-03-18 12:15:00|11021.9|11021.3|11022.1|11021.2|11022.4|11021.7|11016.7|11015.8|423
1647606000000|2022-03-18 12:20:00|11021.9|11021.3|11031|11030.1|11032.2|11031.3|11021.7|11020.8|772
1647606300000|2022-03-18 12:25:00|11030.9|11030|11030.5|11029.6|11033.3|11032.6|11029.6|11028.7|586
1647606600000|2022-03-18 12:30:00|11030.6|11029.7|11032.5|11031.9|11034.5|11033.6|11029.9|11029.1|606
1647606900000|2022-03-18 12:35:00|11032.3|11031.7|11035.9|11035|11036|11035.1|11032.2|11031.6|405
1647607200000|2022-03-18 12:40:00|11036.2|11035.3|11035.3|11034.4|11036.7|11036|11033.2|11032.3|469
1647607500000|2022-03-18 12:45:00|11035.2|11034.6|11034.1|11033.5|11036.4|11035.6|11032.4|11031.8|570
1647607800000|2022-03-18 12:50:00|11034|11033.4|11021.6|11020.7|11034.1|11033.5|11021.6|11020.7|1263
1647608100000|2022-03-18 12:55:00|11021.7|11020.8|11021|11020.1|11025.5|11024.3|11015.8|11014.7|1110
1647608400000|2022-03-18 13:00:00|11021.1|11020.2|11020.4|11019.8|11024.7|11023.9|11018.2|11017.3|816
1647608700000|2022-03-18 13:05:00|11020.7|11019.9|11011.5|11010.6|11022.1|11021.3|11008.9|11008|933
1647609000000|2022-03-18 13:10:00|11011.6|11010.7|11008.1|11007.2|11012.1|11011.3|11005|11004.1|856
1647609300000|2022-03-18 13:15:00|11007.5|11006.6|11006.7|11006.1|11008.2|11007.5|11004.6|11004|829
1647609600000|2022-03-18 13:20:00|11006.6|11006|11006.2|11005.3|11007.6|11006.8|11005.2|11004.3|690
1647609900000|2022-03-18 13:25:00|11006.1|11005.2|11005.6|11004.7|11007.2|11006.3|11004.5|11003.7|876
1647610200000|2022-03-18 13:30:00|11005.5|11004.9|11008.7|11007.8|11008.9|11008|11003.4|11002.6|822
1647610500000|2022-03-18 13:35:00|11008.8|11007.9|11010.9|11010|11011.6|11010.9|11008.1|11007.3|882
1647610800000|2022-03-18 13:40:00|11010.8|11009.9|11014.6|11013.7|11017.6|11016.8|11010.6|11009.8|905
1647611100000|2022-03-18 13:45:00|11014.4|11013.5|11018.9|11018|11019|11018.1|11012.3|11011.7|735
1647611400000|2022-03-18 13:50:00|11018.7|11017.8|11018.7|11017.8|11019.8|11018.9|11013.7|11012.8|780
1647611700000|2022-03-18 13:55:00|11018.9|11018|11025.7|11024.8|11026.8|11025.9|11018.9|11018|849
1647612000000|2022-03-18 14:00:00|11025.6|11024.7|11035.4|11034.5|11039.3|11038.4|11025.4|11024.5|1158
1647612300000|2022-03-18 14:05:00|11035.5|11034.6|11037.1|11036.2|11039.8|11039|11032.2|11031.3|999
1647612600000|2022-03-18 14:10:00|11037.3|11036.4|11036|11035.1|11044.4|11043.5|11035.4|11034.5|1022
1647612900000|2022-03-18 14:15:00|11036.2|11035.3|11037.1|11036.2|11037.9|11037|11031.9|11031|880
1647613200000|2022-03-18 14:20:00|11037.2|11036.3|11033.4|11032.5|11040.8|11039.9|11033.2|11032.4|872
1647613500000|2022-03-18 14:25:00|11033.3|11032.4|11028.6|11028|11034.8|11034.2|11028.2|11027.6|783
1647613800000|2022-03-18 14:30:00|11028.5|11027.9|11029.5|11028.6|11031.9|11031|11026.4|11025.5|792
1647614100000|2022-03-18 14:35:00|11029.4|11028.5|11027.4|11026.5|11031.4|11030.6|11026.3|11025.6|678
1647614400000|2022-03-18 14:40:00|11027.3|11026.4|11028.1|11027.5|11031|11030.4|11024.8|11023.9|767
1647614700000|2022-03-18 14:45:00|11028|11027.4|11029.6|11028.7|11033.7|11032.8|11026.9|11026.3|812
1647615000000|2022-03-18 14:50:00|11029.5|11028.6|11029.6|11029|11031.1|11030.3|11026.4|11025.5|716
1647615300000|2022-03-18 14:55:00|11029.5|11028.9|11030.4|11029.5|11030.5|11029.6|11026.2|11025.3|658
1647615600000|2022-03-18 15:00:00|11030.3|11029.4|11029.8|11029.2|11032.5|11031.6|11029|11028.1|622
1647615900000|2022-03-18 15:05:00|11030|11029.1|11037.6|11037|11038.3|11037.5|11030|11029.1|626
1647616200000|2022-03-18 15:10:00|11037.5|11036.9|11038.3|11037.4|11038.4|11037.6|11033.5|11032.6|562
1647616500000|2022-03-18 15:15:00|11038.2|11037.3|11038|11037.4|11039.2|11038.5|11035.2|11034.3|655
1647616800000|2022-03-18 15:20:00|11037.6|11037.1|11029.7|11029.1|11038.1|11037.3|11027.9|11027|799
1647617100000|2022-03-18 15:25:00|11030|11029.4|11030.5|11029.9|11032.6|11032|11027.2|11026.4|826
1647617400000|2022-03-18 15:30:00|11030.4|11029.8|11033.8|11033.2|11034.3|11033.4|11028.1|11027.3|543
1647617700000|2022-03-18 15:35:00|11033.9|11033.3|11037.7|11036.8|11045|11044.1|11033.6|11032.7|1145
1647618000000|2022-03-18 15:40:00|11037.8|11036.9|11038.1|11037.2|11039.7|11038.9|11030.5|11029.6|1012
1647618300000|2022-03-18 15:45:00|11038.2|11037.3|11038.1|11037.2|11043.1|11042.2|11037.3|11036.4|882
1647618600000|2022-03-18 15:50:00|11038.2|11037.3|11044.7|11043.8|11049.2|11048.4|11037.5|11036.6|1155
1647618900000|2022-03-18 15:55:00|11044.6|11043.7|11048.6|11047.7|11054.2|11053.3|11044|11043.1|1407
1647619200000|2022-03-18 16:00:00|11048.5|11047.6|11046.5|11045.6|11048.7|11047.9|11042.8|11042|1050
1647619500000|2022-03-18 16:05:00|11046.6|11045.7|11059.7|11058.8|11059.8|11058.9|11045.1|11044.2|954
1647619800000|2022-03-18 16:10:00|11059.4|11058.5|11064.8|11063.9|11065|11064.1|11057|11056.1|867
1647620100000|2022-03-18 16:15:00|11064.7|11063.8|11070.2|11069.3|11072.8|11071.9|11060.8|11059.9|931
1647620400000|2022-03-18 16:20:00|11070.1|11069.2|11062.2|11061.3|11071.2|11070.3|11062.1|11061.2|809
1647620700000|2022-03-18 16:25:00|11062.1|11061.2|11060.9|11060|11064.3|11063.4|11059.9|11059|731
1647621000000|2022-03-18 16:30:00|11060.8|11059.9|11063|11062.1|11063.5|11062.6|11058.8|11057.9|769
1647621300000|2022-03-18 16:35:00|11062.7|11061.8|11064.2|11063.3|11065.5|11064.9|11059.7|11058.8|684
1647621600000|2022-03-18 16:40:00|11063.9|11063|11066.6|11065.7|11067.1|11066.2|11063.9|11063|645
1647621900000|2022-03-18 16:45:00|11066.4|11065.5|11062.7|11061.8|11067.5|11066.6|11061.4|11060.5|639
1647622200000|2022-03-18 16:50:00|11062.8|11061.9|11064.8|11064.2|11065.4|11064.6|11060.9|11060|642
1647622500000|2022-03-18 16:55:00|11064.5|11063.9|11061.2|11060.3|11064.7|11063.9|11059.9|11059|599
1647622800000|2022-03-18 17:00:00|11061.3|11060.4|11058.5|11057.6|11062.5|11061.6|11056.6|11055.9|612
1647623100000|2022-03-18 17:05:00|11058.4|11057.5|11057.9|11057|11061|11060.3|11056.3|11055.5|503
1647623400000|2022-03-18 17:10:00|11058|11057.1|11052.6|11051.7|11058.7|11058|11051.2|11050.4|561
1647623700000|2022-03-18 17:15:00|11052.3|11051.8|11054.4|11053.5|11054.5|11053.7|11051.1|11050.3|470
1647624000000|2022-03-18 17:20:00|11054.5|11053.6|11054.2|11053.6|11055.6|11054.9|11051.5|11050.6|488
1647624300000|2022-03-18 17:25:00|11054.3|11053.7|11055.7|11054.8|11056.3|11055.7|11053.5|11052.6|449
1647624600000|2022-03-18 17:30:00|11055.8|11054.9|11058.6|11057.7|11059|11058.4|11054.8|11053.9|389
1647624900000|2022-03-18 17:35:00|11058.7|11057.8|11059.9|11059.3|11062|11061.3|11056.6|11055.8|382
1647625200000|2022-03-18 17:40:00|11059.8|11058.9|11057.9|11057|11059.8|11059.1|11056.7|11055.8|339
1647625500000|2022-03-18 17:45:00|11057.8|11056.9|11061.7|11061.1|11062.3|11061.5|11057.7|11056.8|458
1647625800000|2022-03-18 17:50:00|11061.6|11061|11063.4|11062.5|11064.6|11063.9|11060.3|11059.6|508
1647626100000|2022-03-18 17:55:00|11063.3|11062.4|11059|11058.1|11063.8|11063|11057.9|11057|555
1647626400000|2022-03-18 18:00:00|11058.9|11058|11054.5|11053.6|11059.6|11058.9|11052.8|11051.9|545
1647626700000|2022-03-18 18:05:00|11054.6|11053.7|11049|11048.1|11056.3|11055.4|11048|11047.1|431
1647627000000|2022-03-18 18:10:00|11048.5|11047.6|11048.4|11047.5|11050.1|11049.4|11046.8|11045.9|427
1647627300000|2022-03-18 18:15:00|11048.7|11047.8|11046|11045.4|11049|11048.1|11045.6|11044.8|317
1647627600000|2022-03-18 18:20:00|11046.1|11045.5|11045.6|11044.7|11047.8|11046.9|11044.7|11043.8|445
1647627900000|2022-03-18 18:25:00|11045.5|11044.6|11045.4|11044.5|11045.7|11044.8|11043|11042.1|554
1647628200000|2022-03-18 18:30:00|11045.3|11044.4|11048|11047.1|11048.3|11047.4|11044.7|11043.8|366
1647628500000|2022-03-18 18:35:00|11048.1|11047.2|11045.8|11044.9|11048.8|11047.9|11045.4|11044.7|405
1647628800000|2022-03-18 18:40:00|11045.7|11044.8|11044.7|11043.8|11047.7|11046.8|11044.1|11043.2|420
1647629100000|2022-03-18 18:45:00|11044.8|11043.9|11045.5|11044.6|11048.2|11047.5|11043.4|11042.6|541
1647629400000|2022-03-18 18:50:00|11045.4|11044.5|11044.4|11043.5|11046.1|11045.2|11042.7|11042|386
1647629700000|2022-03-18 18:55:00|11044.3|11043.4|11049.1|11048.2|11050.3|11049.4|11044.3|11043.4|520
1647630000000|2022-03-18 19:00:00|11049|11048.1|11054.4|11053.5|11054.7|11054|11047.1|11046.4|621
1647630300000|2022-03-18 19:05:00|11054.3|11053.4|11057|11056.1|11057.4|11056.5|11053.3|11052.6|501
1647630600000|2022-03-18 19:10:00|11057.1|11056.2|11055.6|11055|11057.2|11056.5|11055.6|11054.7|344
1647630900000|2022-03-18 19:15:00|11055.5|11054.9|11054.2|11053.6|11056.5|11055.7|11053.6|11052.9|419
1647631200000|2022-03-18 19:20:00|11054.3|11053.4|11054.1|11053.2|11055.5|11054.7|11053|11052.2|458
1647631500000|2022-03-18 19:25:00|11054|11053.1|11056.1|11055.2|11057.2|11056.5|11054|11053.1|463
1647631800000|2022-03-18 19:30:00|11056|11055.1|11055.2|11054.3|11057.2|11056.4|11054.5|11053.6|392
1647632100000|2022-03-18 19:35:00|11055.1|11054.2|11050.8|11049.9|11055.2|11054.3|11049.9|11049|543
1647632400000|2022-03-18 19:40:00|11050.9|11050|11050.7|11049.8|11051.6|11050.7|11048.2|11047.3|431
1647632700000|2022-03-18 19:45:00|11050.6|11049.7|11051.6|11050.7|11054.1|11053.3|11050.2|11049.3|469
1647633000000|2022-03-18 19:50:00|11051.7|11050.8|11052.2|11051.3|11055.8|11055|11051.5|11050.7|522
1647633300000|2022-03-18 19:55:00|11052.4|11051.5|11052.6|11051.7|11055.8|11054.9|11052.4|11051.5|460
1647633600000|2022-03-18 20:00:00|11052.7|11051.8|11053.8|11052.9|11054.4|11053.4|11052.1|11051.2|362
1647633900000|2022-03-18 20:05:00|11053.9|11053|11052.1|11051.2|11054.4|11053.5|11052|11051.1|322
1647634200000|2022-03-18 20:10:00|11052.3|11051.4|11050.3|11049.4|11052.8|11051.9|11049.7|11048.8|352
1647634500000|2022-03-18 20:15:00|11050.2|11049.3|11049.6|11048.7|11050.8|11049.9|11049|11048.1|227
1647634800000|2022-03-18 20:20:00|11049.5|11048.6|11049.5|11048.6|11049.9|11049|11048|11047.1|194
1647635100000|2022-03-18 20:25:00|11049.4|11048.5|11049|11048.1|11049.6|11048.7|11048|11047.1|267
1647635400000|2022-03-18 20:30:00|11049.1|11048.2|11050.4|11049.5|11051.2|11050.3|11048.8|11047.9|190
1647635700000|2022-03-18 20:35:00|11050.5|11049.6|11050.9|11050|11051.2|11050.3|11050.3|11049.4|151
1647636000000|2022-03-18 20:40:00|11050.8|11049.9|11050.9|11050|11051.1|11050.2|11049.9|11049|190
1647636300000|2022-03-18 20:45:00|11050.8|11049.9|11051.3|11050.4|11053|11050.8|11049.2|11048.3|277
1647636600000|2022-03-18 20:50:00|11051.4|11050.5|11050.1|11049.2|11053.2|11050.5|11049.5|11046.4|218
1647636900000|2022-03-18 20:55:00|11050.5|11049.6|11053.4|11049|11053.8|11051.3|11049.5|11047.8|228
1647810000000|2022-03-20 21:00:00|11062.6|11055|11061.7|11056|11066.5|11058.5|11061|11053.6|61
1647810300000|2022-03-20 21:05:00|11061.9|11056.2|11063.3|11053.3|11065.6|11057.6|11061.5|11052.5|84
1647810600000|2022-03-20 21:10:00|11064.1|11053.2|11062.7|11053.9|11066.8|11056.5|11062.4|11052.5|71
1647810900000|2022-03-20 21:15:00|11063.7|11055.1|11062.6|11053.4|11065.6|11057.5|11062.5|11053.4|96
1647811200000|2022-03-20 21:20:00|11062.8|11053.6|11064.5|11055.5|11064.7|11056.1|11061.6|11053|104
1647811500000|2022-03-20 21:25:00|11063.3|11056.2|11061.5|11054.2|11063.9|11056.7|11061.4|11053.8|66
1647811800000|2022-03-20 21:30:00|11062|11054.7|11061.4|11054.6|11063|11056.5|11061.1|11054|143
1647812100000|2022-03-20 21:35:00|11060.9|11054.5|11057.4|11055.5|11062.7|11057.1|11057.3|11053.6|135
1647812400000|2022-03-20 21:40:00|11057.2|11055.3|11056.9|11055|11059.6|11056.5|11056.9|11053.7|130
1647812700000|2022-03-20 21:45:00|11057.2|11055.3|11056.5|11054.6|11060.8|11056.2|11055.9|11053.4|134
1647813000000|2022-03-20 21:50:00|11058.6|11053.7|11057|11050.5|11058.8|11055.4|11053.8|11041.8|276
1647813300000|2022-03-20 21:55:00|11057.4|11051.1|11053|11051.1|11058.4|11052|11052.1|11046.3|156
1647813600000|2022-03-20 22:00:00|11052.9|11051|11050.5|11048.8|11058.1|11051.7|11050.3|11044.7|432
1647813900000|2022-03-20 22:05:00|11050.4|11048.6|11044.5|11042.9|11051.5|11050.1|11044.1|11042.4|513
1647814200000|2022-03-20 22:10:00|11044.3|11043.1|11048.8|11047|11049.1|11047.3|11044.3|11042.7|317
1647814500000|2022-03-20 22:15:00|11048.7|11047.1|11058|11056.7|11058|11056.9|11048|11046.6|602
1647814800000|2022-03-20 22:20:00|11057.9|11056.2|11055.5|11054.3|11058.4|11057.2|11055.4|11053.9|293
1647815100000|2022-03-20 22:25:00|11055.6|11054.2|11053.6|11052.2|11055.7|11054.3|11051.3|11049.9|233
1647815400000|2022-03-20 22:30:00|11053.4|11052|11051.6|11050.4|11055.3|11054.3|11051|11049.5|355
1647815700000|2022-03-20 22:35:00|11051.7|11050|11050.9|11049.7|11053.4|11052.2|11050.4|11049|308
1647816000000|2022-03-20 22:40:00|11050.8|11049.8|11047.5|11046.2|11051.3|11049.8|11046|11044.7|275
1647816300000|2022-03-20 22:45:00|11047.4|11046.3|11047.1|11045.9|11047.7|11046.4|11044.5|11043.2|280
1647816600000|2022-03-20 22:50:00|11047|11046|11045.5|11044.1|11047.5|11046.1|11044.8|11043.4|275
1647816900000|2022-03-20 22:55:00|11045.3|11044|11045.6|11044.2|11046.5|11044.9|11045|11043.5|181
1647817200000|2022-03-20 23:00:00|11045.4|11044.3|11045.6|11044.3|11046.4|11045.4|11044.4|11043.4|406
1647817500000|2022-03-20 23:05:00|11045.7|11044.2|11045.9|11044.7|11048.9|11047.4|11044.5|11043.2|444
1647817800000|2022-03-20 23:10:00|11046|11044.6|11044.7|11043.8|11047.2|11046|11043.8|11042.7|323
1647818100000|2022-03-20 23:15:00|11044.8|11043.7|11046.5|11045.6|11047.1|11046|11044.7|11043.6|307
1647818400000|2022-03-20 23:20:00|11046.6|11045.7|11045|11044.1|11046.8|11045.7|11043.8|11042.8|174
1647818700000|2022-03-20 23:25:00|11044.9|11044|11046.1|11045.2|11046.3|11045.4|11044.1|11043.1|159
1647819000000|2022-03-20 23:30:00|11046|11045.1|11043.7|11042.8|11046.3|11045.3|11043.2|11042.3|242
1647819300000|2022-03-20 23:35:00|11043.8|11042.9|11044.5|11043.9|11046.1|11045|11043.2|11042.3|193
1647819600000|2022-03-20 23:40:00|11044.4|11043.8|11046.8|11045.7|11047.2|11046.3|11044|11043.1|221
1647819900000|2022-03-20 23:45:00|11046.5|11045.6|11044|11043.1|11046.6|11045.7|11043.5|11042.6|132
1647820200000|2022-03-20 23:50:00|11043.9|11043|11043|11042.1|11044.2|11043.1|11042.7|11041.8|192
1647820500000|2022-03-20 23:55:00|11042.9|11042|11043.1|11042.2|11043.8|11042.9|11041.5|11040.6|121
1647820800000|2022-03-21 00:00:00|11042.7|11041.8|11042.6|11041.7|11043.4|11042.5|11038.3|11037.4|356
1647821100000|2022-03-21 00:05:00|11042.7|11041.8|11042.9|11042|11043.6|11042.7|11041.7|11040.8|205
1647821400000|2022-03-21 00:10:00|11043|11042.1|11043.7|11042.8|11044.1|11043.3|11041.6|11040.7|206
1647821700000|2022-03-21 00:15:00|11043.9|11043|11043.3|11042.4|11044.1|11043.2|11041.4|11040.7|236
1647822000000|2022-03-21 00:20:00|11043|11042.3|11046.6|11045.7|11047.7|11046.8|11040.4|11039.6|267
1647822300000|2022-03-21 00:25:00|11046.5|11045.6|11044.2|11043.3|11048.2|11047.3|11043.5|11042.6|197
1647822600000|2022-03-21 00:30:00|11044.1|11043.2|11045.9|11045|11046.7|11045.8|11042.6|11041.7|185
1647822900000|2022-03-21 00:35:00|11045.7|11044.8|11047.1|11046.2|11047.5|11046.6|11045.7|11044.8|154
1647823200000|2022-03-21 00:40:00|11047.2|11046.3|11048|11047.1|11048.2|11047.4|11046.6|11046|135
1647823500000|2022-03-21 00:45:00|11048.1|11047.2|11047.2|11046.3|11048.4|11047.7|11046.8|11045.9|138
1647823800000|2022-03-21 00:50:00|11047.1|11046.2|11046.8|11046.2|11048|11047.1|11045.9|11045|156
1647824100000|2022-03-21 00:55:00|11046.6|11046|11045.8|11045.2|11047.9|11047.2|11045.8|11045.2|205
1647824400000|2022-03-21 01:00:00|11045.7|11045.1|11048.6|11047.7|11049.9|11049|11045|11044.1|245
1647824700000|2022-03-21 01:05:00|11048.7|11047.8|11052.8|11051.9|11054.2|11053.5|11048|11047.1|270
1647825000000|2022-03-21 01:10:00|11052.7|11051.8|11048.5|11047.6|11052.8|11051.9|11048.4|11047.5|207
1647825300000|2022-03-21 01:15:00|11048.4|11047.5|11049.2|11048.3|11051.2|11050.3|11047.7|11046.7|319
1647825600000|2022-03-21 01:20:00|11049.1|11048.2|11047.3|11046.4|11050|11049.1|11047|11045.8|326
1647825900000|2022-03-21 01:25:00|11047.2|11046.3|11051.4|11050.5|11051.4|11050.5|11047.1|11046.1|273
1647826200000|2022-03-21 01:30:00|11051.3|11050.4|11049.8|11049.2|11051.3|11050.4|11049.4|11048.7|244
1647826500000|2022-03-21 01:35:00|11049.9|11049.3|11051.3|11050.4|11051.3|11050.6|11049.5|11048.8|173
1647826800000|2022-03-21 01:40:00|11051.2|11050.3|11049.6|11049|11051.5|11050.8|11049.4|11048.8|152
1647827100000|2022-03-21 01:45:00|11049.7|11048.8|11048.5|11047.6|11050.4|11049.7|11047.5|11046.6|198
1647827400000|2022-03-21 01:50:00|11048.4|11047.5|11045.8|11044.9|11048.4|11047.5|11045.4|11044.7|274
1647827700000|2022-03-21 01:55:00|11045.9|11045|11045.4|11044.8|11046.5|11045.7|11045.4|11044.7|149
1647828000000|2022-03-21 02:00:00|11045.5|11044.9|11045.1|11044.2|11046.9|11046|11044.6|11043.7|253
1647828300000|2022-03-21 02:05:00|11044.9|11044.3|11046|11045.1|11046.1|11045.2|11043.4|11042.6|231
1647828600000|2022-03-21 02:10:00|11046.2|11045.4|11048|11047.1|11048.6|11047.7|11045.2|11044.4|255
1647828900000|2022-03-21 02:15:00|11048.1|11047.2|11049.8|11048.9|11050|11049.1|11048|11047.1|196
1647829200000|2022-03-21 02:20:00|11049.7|11049.1|11049.7|11048.8|11051.1|11050.4|11048.7|11047.8|208
1647829500000|2022-03-21 02:25:00|11049.9|11049|11048.5|11047.6|11050.6|11050|11048.2|11047.3|190
1647829800000|2022-03-21 02:30:00|11048.4|11047.5|11047.4|11046.5|11048.6|11047.8|11047.2|11046.3|166
1647830100000|2022-03-21 02:35:00|11047.3|11046.4|11048.4|11047.5|11048.7|11048|11046.7|11045.8|209
1647830400000|2022-03-21 02:40:00|11048.3|11047.4|11049.8|11048.9|11050|11049.1|11047.5|11046.8|206
1647830700000|2022-03-21 02:45:00|11049.9|11049|11048.7|11047.8|11049.9|11049|11047.6|11046.7|201
1647831000000|2022-03-21 02:50:00|11048.8|11047.9|11048.7|11047.8|11049.2|11048.3|11047.6|11046.7|203
1647831300000|2022-03-21 02:55:00|11048.5|11047.6|11049.5|11048.6|11050.6|11049.7|11048.1|11047.2|301
1647831600000|2022-03-21 03:00:00|11049.5|11048.6|11049.8|11048.9|11051.5|11050.6|11049.1|11048.1|257
1647831900000|2022-03-21 03:05:00|11050|11049|11050.9|11050|11051.1|11050|11049.2|11048.3|244
1647832200000|2022-03-21 03:10:00|11051.2|11050.3|11049.8|11048.9|11052.5|11051.6|11049.8|11048.9|241
1647832500000|2022-03-21 03:15:00|11049.8|11049.2|11049.1|11048.2|11052.1|11051.2|11048.6|11047.7|162
1647832800000|2022-03-21 03:20:00|11048.8|11048|11049.2|11048.3|11049.4|11048.3|11047.5|11046.6|166
1647833100000|2022-03-21 03:25:00|11049.1|11048.2|11049.9|11049|11050.5|11049.9|11048.8|11048|134
1647833400000|2022-03-21 03:30:00|11050|11049.1|11048.7|11047.8|11050.1|11049.2|11048.5|11047.6|111
1647833700000|2022-03-21 03:35:00|11048.4|11047.5|11048.1|11047.2|11049.2|11048.5|11047.6|11046.8|151
1647834000000|2022-03-21 03:40:00|11048.2|11047.3|11050.1|11049.2|11050.3|11049.7|11048.1|11047.2|124
1647834300000|2022-03-21 03:45:00|11050.2|11049.3|11047.7|11046.8|11050.8|11049.9|11047.4|11046.7|227
1647834600000|2022-03-21 03:50:00|11047.5|11046.9|11048|11047.1|11048.1|11047.5|11047.2|11046.5|108
1647834900000|2022-03-21 03:55:00|11048.1|11047.2|11046|11045.1|11048.2|11047.5|11045.6|11044.7|197
1647835200000|2022-03-21 04:00:00|11045.7|11044.9|11044.3|11043.4|11046|11045.3|11044.2|11043.3|212
1647835500000|2022-03-21 04:05:00|11044.4|11043.5|11043.9|11043|11044.6|11043.7|11043.7|11042.9|100
1647835800000|2022-03-21 04:10:00|11044|11043.1|11043.4|11042.8|11044.1|11043.2|11043.3|11042.5|69
1647836100000|2022-03-21 04:15:00|11043.5|11042.9|11043.7|11042.8|11044.7|11044|11042.8|11041.9|173
1647836400000|2022-03-21 04:20:00|11043.8|11042.9|11044.5|11043.6|11044.7|11044|11043.6|11042.8|163
1647836700000|2022-03-21 04:25:00|11044.4|11043.8|11044.4|11043.5|11044.8|11044.1|11043.3|11042.5|178
1647837000000|2022-03-21 04:30:00|11044.3|11043.4|11043.8|11042.9|11044.6|11043.9|11043.2|11042.5|188
1647837300000|2022-03-21 04:35:00|11043.7|11042.8|11042.8|11042.2|11044.4|11043.7|11042.4|11041.8|231
1647837600000|2022-03-21 04:40:00|11042.7|11042.1|11043.7|11042.8|11044.2|11043.6|11042.7|11042|153
1647837900000|2022-03-21 04:45:00|11043.8|11042.9|11044|11043.1|11044.3|11043.5|11043.4|11042.5|147
1647838200000|2022-03-21 04:50:00|11044.1|11043.2|11043.9|11043.3|11044.4|11043.7|11043.2|11042.6|138
1647838500000|2022-03-21 04:55:00|11044.1|11043.2|11041.5|11040.6|11044.8|11044|11041|11040.4|161
1647838800000|2022-03-21 05:00:00|11041.4|11040.8|11040.7|11039.8|11042.6|11041.7|11040.5|11039.7|212
1647839100000|2022-03-21 05:05:00|11040.6|11039.7|11041.3|11040.4|11041.8|11040.9|11040.3|11039.4|228
1647839400000|2022-03-21 05:10:00|11041.4|11040.5|11040|11039.1|11041.8|11041|11039.9|11039.1|219
1647839700000|2022-03-21 05:15:00|11040.1|11039.2|11041.1|11040.2|11042.3|11041.5|11039.8|11039|152
1647840000000|2022-03-21 05:20:00|11041|11040.1|11038.5|11037.6|11041.5|11040.6|11038.5|11037.6|172
1647840300000|2022-03-21 05:25:00|11038.6|11037.7|11040|11039.1|11040.1|11039.3|11038.3|11037.5|176
1647840600000|2022-03-21 05:30:00|11040.3|11039.4|11038.7|11037.8|11040.5|11039.7|11038.2|11037.5|216
1647840900000|2022-03-21 05:35:00|11038.8|11037.9|11040.5|11039.6|11040.8|11039.9|11038.5|11037.7|164
1647841200000|2022-03-21 05:40:00|11040.6|11039.7|11038.5|11037.6|11041|11040.3|11038.3|11037.5|183
1647841500000|2022-03-21 05:45:00|11038.4|11037.5|11041.1|11040.2|11041.2|11040.4|11038.4|11037.5|185
1647841800000|2022-03-21 05:50:00|11041.2|11040.6|11043.4|11042.5|11044.5|11043.8|11040.4|11039.8|310
1647842100000|2022-03-21 05:55:00|11043.5|11042.6|11042.5|11041.6|11043.7|11043.1|11041.5|11040.6|175
1647842400000|2022-03-21 06:00:00|11042.4|11041.5|11041.8|11040.9|11044.3|11043.6|11041.3|11040.5|253
1647842700000|2022-03-21 06:05:00|11041.9|11041|11039.1|11038.2|11042|11041.1|11037.3|11036.4|233
1647843000000|2022-03-21 06:10:00|11039|11038.1|11036.4|11035.5|11039.3|11038.4|11036.2|11035.4|260
1647843300000|2022-03-21 06:15:00|11036.2|11035.6|11037.5|11036.6|11038|11037.2|11034.9|11034.3|164
1647843600000|2022-03-21 06:20:00|11037.6|11036.7|11039.3|11038.7|11040|11039.3|11036.8|11035.9|146
1647843900000|2022-03-21 06:25:00|11039.2|11038.6|11041.3|11040.7|11041.6|11040.7|11038.9|11038.3|230
1647844200000|2022-03-21 06:30:00|11041.4|11040.8|11044.1|11043.2|11044.1|11043.4|11041.3|11040.6|188
1647844500000|2022-03-21 06:35:00|11043.9|11043.3|11045.3|11044.4|11047.5|11046.8|11043.9|11043.2|201
1647844800000|2022-03-21 06:40:00|11045.2|11044.3|11043.1|11042.2|11045.5|11044.7|11043|11042.1|157
1647845100000|2022-03-21 06:45:00|11042.9|11042|11040.6|11039.7|11043.1|11042.2|11040.5|11039.7|183
1647845400000|2022-03-21 06:50:00|11040.5|11039.6|11039.5|11038.6|11040.5|11039.6|11038.9|11038.2|201
1647845700000|2022-03-21 06:55:00|11039.6|11038.7|11038.8|11037.9|11040.7|11040|11036.6|11035.9|316
1647846000000|2022-03-21 07:00:00|11038.9|11038|11040.6|11039.7|11042|11041.1|11035.3|11034.6|460
1647846300000|2022-03-21 07:05:00|11040.7|11039.8|11041|11040.1|11043.9|11043.2|11038.7|11037.9|394
1647846600000|2022-03-21 07:10:00|11041.1|11040.2|11053.8|11052.9|11053.8|11052.9|11040.6|11039.8|632
1647846900000|2022-03-21 07:15:00|11053.9|11053|11053.4|11052.5|11056.5|11055.7|11052.5|11051.8|642
1647847200000|2022-03-21 07:20:00|11053.5|11052.6|11045.8|11044.9|11054.7|11053.8|11044.2|11043.3|632
1647847500000|2022-03-21 07:25:00|11045.7|11044.8|11047.3|11046.4|11049.7|11048.8|11045.4|11044.5|537
1647847800000|2022-03-21 07:30:00|11047.1|11046.2|11050.2|11049.3|11050.3|11049.6|11045.5|11044.7|537
1647848100000|2022-03-21 07:35:00|11050.1|11049.2|11052.1|11051.5|11052.6|11051.7|11048.6|11048|410
1647848400000|2022-03-21 07:40:00|11052.3|11051.4|11050.6|11049.7|11053.1|11052.3|11047.6|11046.8|463
1647848700000|2022-03-21 07:45:00|11050.5|11049.6|11047.2|11046.3|11054.6|11053.8|11047|11046.1|673
1647849000000|2022-03-21 07:50:00|11047.3|11046.4|11046.2|11045.3|11049|11048.1|11045.6|11044.7|367
1647849300000|2022-03-21 07:55:00|11046.1|11045.2|11051.5|11050.6|11052.8|11051.9|11045.2|11044.3|648
1647849600000|2022-03-21 08:00:00|11051.6|11050.7|11055.8|11054.9|11060.5|11059.6|11050.8|11050|963
1647849900000|2022-03-21 08:05:00|11056|11055.1|11058.7|11057.8|11059.1|11058.2|11052.9|11052|747
1647850200000|2022-03-21 08:10:00|11058.6|11057.7|11059.3|11058.4|11063.2|11062.3|11058.3|11057.6|761
1647850500000|2022-03-21 08:15:00|11059.1|11058.5|11058.1|11057.2|11063.2|11062.4|11057.4|11056.5|666
1647850800000|2022-03-21 08:20:00|11058.2|11057.3|11055.2|11054.3|11059.6|11058.7|11054.6|11054|678
1647851100000|2022-03-21 08:25:00|11055.1|11054.2|11052.1|11051.2|11055.1|11054.2|11051.5|11050.6|793
1647851400000|2022-03-21 08:30:00|11052.3|11051.4|11048|11047.1|11054|11053.1|11047.7|11046.8|717
1647851700000|2022-03-21 08:35:00|11047.9|11047|11051.4|11050.5|11053.6|11052.7|11046.7|11045.9|656
1647852000000|2022-03-21 08:40:00|11051.5|11050.6|11054.6|11053.7|11054.6|11053.7|11049.2|11048.4|538
1647852300000|2022-03-21 08:45:00|11054.5|11053.6|11054.4|11053.5|11055.4|11054.5|11053.4|11052.5|487
1647852600000|2022-03-21 08:50:00|11054.5|11053.6|11054.3|11053.7|11055.4|11054.7|11051.6|11050.7|451
1647852900000|2022-03-21 08:55:00|11054.4|11053.8|11056.8|11055.9|11058.3|11057.5|11053.4|11052.5|591
1647853200000|2022-03-21 09:00:00|11056.9|11056|11057.5|11056.6|11058.1|11057.3|11054.3|11053.5|652
1647853500000|2022-03-21 09:05:00|11057.6|11056.7|11067.2|11066.3|11067.2|11066.3|11052|11051|1124
1647853800000|2022-03-21 09:10:00|11067|11066.1|11063.7|11062.8|11070.7|11069.8|11063.3|11062.4|738
1647854100000|2022-03-21 09:15:00|11063.6|11062.7|11064.3|11063.4|11065.1|11064.3|11062.2|11061.4|602
1647854400000|2022-03-21 09:20:00|11064.4|11063.8|11063.9|11063|11064.4|11063.8|11061.6|11060.8|536
1647854700000|2022-03-21 09:25:00|11064|11063.1|11059.6|11058.7|11064.1|11063.3|11059.6|11058.7|442
1647855000000|2022-03-21 09:30:00|11059.8|11058.9|11061.5|11060.6|11062.7|11061.8|11058.6|11057.7|459
1647855300000|2022-03-21 09:35:00|11061.7|11060.8|11059.9|11059.3|11061.8|11061.2|11058.8|11057.9|486
1647855600000|2022-03-21 09:40:00|11060.1|11059.2|11058.2|11057.6|11060.9|11060.2|11057.7|11057|423
1647855900000|2022-03-21 09:45:00|11058.4|11057.8|11063.9|11063|11064.5|11063.8|11058.2|11057.5|558
1647856200000|2022-03-21 09:50:00|11063.8|11062.9|11060.5|11059.6|11064.1|11063.3|11059.1|11058.2|517
1647856500000|2022-03-21 09:55:00|11060.4|11059.5|11057.5|11056.6|11061.3|11060.4|11057.5|11056.5|493
1647856800000|2022-03-21 10:00:00|11057.4|11056.5|11058.1|11057.2|11059|11058.1|11055.7|11055.1|408
1647857100000|2022-03-21 10:05:00|11058.2|11057.3|11057.1|11056.2|11058.8|11058.1|11055.6|11055|407
1647857400000|2022-03-21 10:10:00|11057.2|11056.3|11056.2|11055.6|11058.3|11057.7|11054.6|11054|391
1647857700000|2022-03-21 10:15:00|11056.3|11055.7|11055.5|11054.6|11056.6|11055.8|11052.7|11052|395
1647858000000|2022-03-21 10:20:00|11055.4|11054.8|11050.6|11049.7|11056.4|11055.5|11050.2|11049.3|430
1647858300000|2022-03-21 10:25:00|11050.7|11050|11050.7|11049.8|11052.7|11051.8|11046.9|11046.2|564
1647858600000|2022-03-21 10:30:00|11050.2|11049.6|11049.4|11048.8|11051.3|11050.6|11048.3|11047.5|499
1647858900000|2022-03-21 10:35:00|11049.5|11048.6|11053.3|11052.4|11055.2|11054.5|11049.5|11048.6|478
1647859200000|2022-03-21 10:40:00|11053.4|11052.5|11051.9|11051|11055.7|11055|11051.4|11050.5|431
1647859500000|2022-03-21 10:45:00|11052|11051.1|11050.6|11049.7|11052.4|11051.5|11048.8|11048|374
1647859800000|2022-03-21 10:50:00|11050.7|11050|11050.6|11049.7|11050.8|11050.2|11047.7|11047|444
1647860100000|2022-03-21 10:55:00|11050.5|11049.6|11045.8|11044.9|11051.3|11050.6|11045.3|11044.7|497
1647860400000|2022-03-21 11:00:00|11045.9|11045|11038.5|11037.6|11046|11045.3|11038.4|11037.5|705
1647860700000|2022-03-21 11:05:00|11038.4|11037.5|11038.7|11037.8|11042.7|11042|11037|11036.3|608
1647861000000|2022-03-21 11:10:00|11038.6|11037.7|11032.9|11032|11038.6|11037.7|11027.1|11026.2|858
1647861300000|2022-03-21 11:15:00|11032.8|11031.9|11029.4|11028.8|11032.9|11032|11025.9|11025.3|595
1647861600000|2022-03-21 11:20:00|11029.5|11028.9|11029.5|11028.6|11033.2|11032.5|11026.9|11026.3|630
1647861900000|2022-03-21 11:25:00|11029.6|11028.7|11027.8|11026.9|11032.1|11031.4|11027.3|11026.5|591
1647862200000|2022-03-21 11:30:00|11027.7|11026.8|11034.3|11033.4|11034.3|11033.4|11026.9|11026.1|707
1647862500000|2022-03-21 11:35:00|11034.2|11033.3|11033.8|11032.9|11037.7|11037|11033.6|11032.9|550
1647862800000|2022-03-21 11:40:00|11033.7|11032.8|11036.2|11035.3|11036.2|11035.3|11031.8|11031.1|556
1647863100000|2022-03-21 11:45:00|11036.4|11035.5|11034|11033.4|11039.3|11038.4|11033.8|11033.1|463
1647863400000|2022-03-21 11:50:00|11034.2|11033.3|11030.6|11030|11035.7|11035.1|11029.8|11029.2|421
1647863700000|2022-03-21 11:55:00|11030.5|11029.9|11031.7|11031.1|11032.6|11032|11030|11029.4|533
1647864000000|2022-03-21 12:00:00|11031.5|11030.9|11039.3|11038.7|11041.5|11040.6|11031.2|11030.6|722
1647864300000|2022-03-21 12:05:00|11039.2|11038.6|11041.5|11040.6|11044.2|11043.5|11038.2|11037.6|550
1647864600000|2022-03-21 12:10:00|11041.4|11040.5|11036.9|11036.3|11041.6|11041|11036.9|11036.3|632
1647864900000|2022-03-21 12:15:00|11036.8|11036.2|11038.1|11037.5|11039.5|11038.8|11036.4|11035.8|498
1647865200000|2022-03-21 12:20:00|11038.2|11037.3|11033.7|11032.8|11039.7|11038.9|11033.2|11032.4|647
1647865500000|2022-03-21 12:25:00|11033.6|11032.7|11031.5|11030.9|11034.8|11034|11029.5|11028.9|602
1647865800000|2022-03-21 12:30:00|11031.7|11030.8|11031.9|11031.3|11034.1|11033.5|11031.3|11030.7|482
1647866100000|2022-03-21 12:35:00|11032|11031.4|11035.3|11034.4|11035.4|11034.5|11030|11029.3|435
1647866400000|2022-03-21 12:40:00|11035.4|11034.5|11036.4|11035.5|11038.4|11037.7|11035|11034.3|464
1647866700000|2022-03-21 12:45:00|11036.5|11035.6|11039.5|11038.9|11040|11039.4|11036.5|11035.6|490
1647867000000|2022-03-21 12:50:00|11039.4|11038.8|11038.4|11037.8|11039.4|11038.8|11036.2|11035.6|615
1647867300000|2022-03-21 12:55:00|11038.3|11037.7|11034.3|11033.7|11038.6|11038|11032.1|11031.5|614
1647867600000|2022-03-21 13:00:00|11034.1|11033.5|11037.1|11036.5|11038.8|11038.2|11034.1|11033.4|509
1647867900000|2022-03-21 13:05:00|11037.2|11036.6|11043.7|11043.1|11043.9|11043.2|11036.2|11035.6|540
1647868200000|2022-03-21 13:10:00|11043.8|11043.2|11038.3|11037.7|11044.3|11043.7|11037.3|11036.7|507
1647868500000|2022-03-21 13:15:00|11038|11037.4|11039.5|11038.6|11041.6|11040.9|11036.6|11036|486
1647868800000|2022-03-21 13:20:00|11039.3|11038.7|11036.9|11036|11041|11040.4|11036.3|11035.5|522
1647869100000|2022-03-21 13:25:00|11037.1|11036.2|11043.5|11042.6|11044.1|11043.2|11036.9|11036.1|655
1647869400000|2022-03-21 13:30:00|11043.4|11042.5|11040.4|11039.5|11044|11043.4|11038.3|11037.7|730
1647869700000|2022-03-21 13:35:00|11040.3|11039.7|11038.2|11037.3|11041|11040.3|11037.2|11036.5|731
1647870000000|2022-03-21 13:40:00|11038.3|11037.4|11037.1|11036.5|11039.7|11038.9|11033|11032.4|697
1647870300000|2022-03-21 13:45:00|11037.2|11036.6|11036.1|11035.5|11037.9|11037.3|11033.2|11032.5|655
1647870600000|2022-03-21 13:50:00|11036|11035.4|11035.9|11035.3|11039.9|11039.1|11034.3|11033.7|570
1647870900000|2022-03-21 13:55:00|11036.1|11035.5|11034|11033.4|11037.4|11036.6|11033.1|11032.5|605
1647871200000|2022-03-21 14:00:00|11033.9|11033.3|11038.3|11037.7|11039|11038.3|11029.1|11028.4|763
1647871500000|2022-03-21 14:05:00|11038.2|11037.6|11042.7|11042.1|11045.6|11045|11037.9|11037.3|773
1647871800000|2022-03-21 14:10:00|11042.6|11042|11038.1|11037.5|11046.2|11045.5|11036.2|11035.6|751
1647872100000|2022-03-21 14:15:00|11037.9|11037.3|11039.6|11039|11043.1|11042.2|11037.1|11036.3|762
1647872400000|2022-03-21 14:20:00|11039.7|11038.8|11039.4|11038.8|11040.1|11039.5|11036.5|11035.8|742
1647872700000|2022-03-21 14:25:00|11039.3|11038.7|11038.5|11037.9|11043|11042.4|11037.1|11036.3|686
1647873000000|2022-03-21 14:30:00|11038.8|11038.2|11036.3|11035.7|11039|11038.4|11033.9|11033.2|699
1647873300000|2022-03-21 14:35:00|11036.6|11036|11038.6|11038|11039|11038.3|11034.5|11033.7|668
1647873600000|2022-03-21 14:40:00|11038.8|11038.2|11040.7|11040.1|11042|11041.3|11038|11037.4|733
1647873900000|2022-03-21 14:45:00|11040.8|11040.2|11039.3|11038.7|11042.7|11042.1|11038.2|11037.6|586
1647874200000|2022-03-21 14:50:00|11039.1|11038.4|11038|11037.4|11040|11039.3|11036.9|11036.3|475
1647874500000|2022-03-21 14:55:00|11038.1|11037.2|11042.5|11041.9|11042.8|11042.2|11036.8|11036.2|547
1647874800000|2022-03-21 15:00:00|11042.7|11041.6|11043.6|11042.7|11048.1|11047.5|11039.5|11038.8|664
1647875100000|2022-03-21 15:05:00|11043.5|11042.6|11041|11040.4|11044.5|11043.6|11037.9|11037.1|665
1647875400000|2022-03-21 15:10:00|11041.1|11040.5|11045.6|11044.7|11046|11045.2|11038.9|11038.3|683
1647875700000|2022-03-21 15:15:00|11045.5|11044.9|11042.9|11042.3|11046.9|11046.2|11041.5|11040.9|643
1647876000000|2022-03-21 15:20:00|11042.8|11042.2|11046.4|11045.8|11047.8|11047.2|11042.1|11041.5|512
1647876300000|2022-03-21 15:25:00|11046.5|11045.9|11046.5|11045.9|11047.9|11047.3|11045.1|11044.3|577
1647876600000|2022-03-21 15:30:00|11046.7|11046.1|11047.8|11047.2|11048.7|11048.1|11043.9|11043.3|659
1647876900000|2022-03-21 15:35:00|11048|11047.4|11048|11047.4|11048.8|11048.2|11046.6|11046|460
1647877200000|2022-03-21 15:40:00|11048.1|11047.5|11047.2|11046.3|11049.1|11048.5|11046.1|11045.3|551
1647877500000|2022-03-21 15:45:00|11047.3|11046.4|11048.3|11047.7|11048.7|11048.1|11046.6|11046|588
1647877800000|2022-03-21 15:50:00|11048.2|11047.6|11045.8|11045.2|11051.2|11050.4|11044.6|11043.9|774
1647878100000|2022-03-21 15:55:00|11045.7|11045.1|11045.3|11044.7|11046.6|11046|11042.4|11041.8|789
1647878400000|2022-03-21 16:00:00|11045.4|11044.8|11048|11047.4|11052.7|11052.1|11044.6|11044|870
1647878700000|2022-03-21 16:05:00|11048.4|11047.5|11049.3|11048.7|11049.8|11049|11046.5|11045.7|504
1647879000000|2022-03-21 16:10:00|11049.4|11048.5|11047.9|11047.3|11050.4|11049.8|11047.3|11046.4|655
1647879300000|2022-03-21 16:15:00|11048.1|11047.2|11049.4|11048.5|11049.7|11048.8|11044|11043.3|620
1647879600000|2022-03-21 16:20:00|11049.5|11048.6|11045.1|11044.5|11050.8|11050|11043.7|11042.9|558
1647879900000|2022-03-21 16:25:00|11045.2|11044.6|11041|11040.4|11046.7|11046|11039.2|11038.6|541
1647880200000|2022-03-21 16:30:00|11040.9|11040.3|11033.6|11033|11041|11040.4|11030|11029.1|1564
1647880500000|2022-03-21 16:35:00|11033.5|11032.9|11033.9|11033|11034|11033.4|11026.7|11025.8|1332
1647880800000|2022-03-21 16:40:00|11033.7|11033.1|11041.7|11040.8|11041.8|11041.1|11033.7|11032.8|1038
1647881100000|2022-03-21 16:45:00|11041.6|11040.7|11049.9|11049|11050|11049.1|11037.8|11036.9|993
1647881400000|2022-03-21 16:50:00|11050|11049.1|11042.5|11041.9|11050|11049.1|11042.1|11041.3|1085
1647881700000|2022-03-21 16:55:00|11042.6|11042|11042.3|11041.7|11044.8|11044|11041.1|11040.5|851
1647882000000|2022-03-21 17:00:00|11042.4|11041.8|11040.9|11040|11044.2|11043.5|11040.2|11039.3|754
1647882300000|2022-03-21 17:05:00|11041|11040.1|11038.8|11037.9|11041.8|11040.9|11037.9|11037.3|715
1647882600000|2022-03-21 17:10:00|11039|11038.1|11033.3|11032.4|11039.2|11038.3|11032.6|11031.8|777
1647882900000|2022-03-21 17:15:00|11033|11032.5|11020.4|11019.5|11033.6|11032.9|11020.3|11019.4|992
1647883200000|2022-03-21 17:20:00|11020.3|11019.7|11026.7|11025.8|11028.3|11027.6|11018.5|11017.6|1031
1647883500000|2022-03-21 17:25:00|11026.8|11025.9|11030.9|11030.3|11031.6|11030.9|11026|11025.2|778
1647883800000|2022-03-21 17:30:00|11030.8|11030.2|11034.1|11033.5|11034.6|11033.8|11027.6|11026.8|807
1647884100000|2022-03-21 17:35:00|11034|11033.4|11030.1|11029.5|11034|11033.4|11029.6|11029|677
1647884400000|2022-03-21 17:40:00|11029.9|11029.3|11030.9|11030.3|11031.7|11030.8|11028.2|11027.5|608
1647884700000|2022-03-21 17:45:00|11030.8|11030.2|11031|11030.1|11033.1|11032.4|11029.9|11029.2|605
1647885000000|2022-03-21 17:50:00|11031.1|11030.2|11029.1|11028.2|11032.6|11032|11028.4|11027.6|526
1647885300000|2022-03-21 17:55:00|11029.2|11028.3|11031|11030.4|11031.1|11030.5|11027.8|11027.1|465
1647885600000|2022-03-21 18:00:00|11031.1|11030.5|11025.5|11024.9|11031.4|11030.8|11024.5|11023.9|484
1647885900000|2022-03-21 18:05:00|11025.6|11025|11019.1|11018.5|11025.6|11025|11018.6|11017.9|525
1647886200000|2022-03-21 18:10:00|11018.8|11018.2|11018.6|11018|11019.7|11018.8|11015.3|11014.7|584
1647886500000|2022-03-21 18:15:00|11018.7|11018.1|11020|11019.4|11020.6|11020|11018.2|11017.6|512
1647886800000|2022-03-21 18:20:00|11019.9|11019.3|11022.7|11021.8|11023.8|11022.9|11019.2|11018.4|462
1647887100000|2022-03-21 18:25:00|11022.6|11021.7|11024.5|11023.6|11025.3|11024.5|11021|11020.1|403
1647887400000|2022-03-21 18:30:00|11024.6|11023.7|11021.4|11020.5|11024.9|11024.1|11021|11020.1|414
1647887700000|2022-03-21 18:35:00|11021.3|11020.4|11023|11022.1|11023.8|11022.9|11019.1|11018.2|414
1647888000000|2022-03-21 18:40:00|11022.9|11022|11024.2|11023.6|11025|11024.1|11022.2|11021.3|519
1647888300000|2022-03-21 18:45:00|11024.3|11023.4|11021.7|11021.1|11026.8|11026.2|11021.6|11021|493
1647888600000|2022-03-21 18:50:00|11021.6|11021|11023.5|11022.9|11024.3|11023.6|11021.1|11020.3|453
1647888900000|2022-03-21 18:55:00|11023.6|11023|11016.5|11015.6|11025.3|11024.5|11015.4|11014.7|604
1647889200000|2022-03-21 19:00:00|11016.3|11015.7|11017.9|11017.3|11018.8|11018.1|11016.3|11015.7|406
1647889500000|2022-03-21 19:05:00|11018|11017.4|11016.8|11016.2|11020.2|11019.4|11016.5|11015.9|425
1647889800000|2022-03-21 19:10:00|11016.7|11016.1|11014.5|11013.6|11018.2|11017.6|11013.3|11012.7|400
1647890100000|2022-03-21 19:15:00|11014.4|11013.5|11014.1|11013.2|11017.5|11016.6|11013.2|11012.4|528
1647890400000|2022-03-21 19:20:00|11014.2|11013.3|11017.3|11016.7|11017.6|11017|11012.9|11012.2|396
1647890700000|2022-03-21 19:25:00|11017.2|11016.6|11017.5|11016.6|11017.7|11017|11014.7|11013.9|373
1647891000000|2022-03-21 19:30:00|11017.6|11016.7|11014.4|11013.5|11017.9|11017.3|11014.4|11013.5|428
1647891300000|2022-03-21 19:35:00|11014.3|11013.7|11013.3|11012.4|11014.3|11013.7|11012.8|11011.9|320
1647891600000|2022-03-21 19:40:00|11013.2|11012.3|11014.5|11013.9|11015.9|11015.1|11011.3|11010.4|458
1647891900000|2022-03-21 19:45:00|11014.4|11013.8|11011.2|11010.3|11014.6|11014|11011|11010.3|283
1647892200000|2022-03-21 19:50:00|11011.4|11010.8|11014.1|11013.2|11016.6|11015.9|11011.4|11010.8|468
1647892500000|2022-03-21 19:55:00|11014.2|11013.3|11014.6|11014|11014.7|11014.1|11010.5|11009.8|388
1647892800000|2022-03-21 20:00:00|11014.4|11013.7|11016.6|11015.7|11017.8|11016.9|11014.3|11013.6|304
1647893100000|2022-03-21 20:05:00|11016.7|11015.5|11014.2|11013.3|11016.7|11015.7|11013|11011.6|376
1647893400000|2022-03-21 20:10:00|11014.3|11013.4|11014.9|11013.7|11015.1|11013.9|11013.5|11012.4|179
1647893700000|2022-03-21 20:15:00|11015.1|11013.5|11015.2|11014.3|11015.2|11014.5|11013.6|11012.9|251
1647894000000|2022-03-21 20:20:00|11015.1|11014.2|11015.6|11014.3|11016.4|11015.1|11014.9|11013.9|300
1647894300000|2022-03-21 20:25:00|11015.7|11014.4|11015.2|11014.3|11016|11014.9|11014.6|11013.2|345
1647894600000|2022-03-21 20:30:00|11015.3|11014.4|11016.9|11015.6|11017.5|11015.9|11015.2|11014.2|287
1647894900000|2022-03-21 20:35:00|11016.8|11015.9|11014.3|11013.4|11017.9|11016.3|11014.1|11013.1|202
1647895200000|2022-03-21 20:40:00|11014.2|11013|11015.6|11014.3|11016.8|11015.7|11014|11012.9|325
1647895500000|2022-03-21 20:45:00|11015.4|11014.5|11015.6|11014.4|11016.3|11015.1|11014.7|11013.6|310
1647895800000|2022-03-21 20:50:00|11015.9|11014.6|11016.7|11015.8|11016.9|11015.8|11015.3|11014.2|212
1647896100000|2022-03-21 20:55:00|11016.8|11015.7|11017.2|11015.2|11018.6|11016.8|11016.3|11013.8|386
1647896400000|2022-03-21 21:00:00|11017.1|11015.4|11018.8|11014.1|11020.5|11015.9|11017.1|11013.2|116
1647896700000|2022-03-21 21:05:00|11018.5|11013.9|11018.9|11013.8|11019.1|11015.6|11017.9|11012.5|118
1647897000000|2022-03-21 21:10:00|11019|11013|11018.5|11013.8|11019.5|11014.6|11018|11012.7|223
1647897300000|2022-03-21 21:15:00|11018.6|11013.5|11019|11014|11019.1|11014.9|11018.3|11013.1|190
1647897600000|2022-03-21 21:20:00|11019.8|11014.7|11018.8|11014.1|11019.8|11014.9|11018.4|11013.3|190
1647897900000|2022-03-21 21:25:00|11018.9|11014.4|11019|11014.1|11019.8|11014.7|11018.3|11013.5|206
1647898200000|2022-03-21 21:30:00|11019.1|11013.9|11018.7|11013.8|11019.2|11014.6|11018|11013.5|255
1647898500000|2022-03-21 21:35:00|11018.5|11013.9|11018.7|11015.1|11019.3|11015.6|11018.1|11013.8|424
1647898800000|2022-03-21 21:40:00|11018.6|11015.2|11021.8|11015.8|11022.2|11016.2|11018.1|11013.6|269
1647899100000|2022-03-21 21:45:00|11020.9|11014.9|11019.5|11015.3|11021.6|11016|11019|11013.9|332
1647899400000|2022-03-21 21:50:00|11019.6|11015.1|11020.4|11016.1|11021.7|11017.3|11019.2|11013.2|247
1647899700000|2022-03-21 21:55:00|11020.3|11016.2|11021.4|11017.2|11022.5|11018|11020.1|11016.1|208
1647900000000|2022-03-21 22:00:00|11022|11017.6|11019.5|11017.3|11022.5|11018.9|11019|11014.9|381
1647900300000|2022-03-21 22:05:00|11019.3|11017.6|11019.3|11018|11019.6|11018.3|11018.7|11017.3|200
1647900600000|2022-03-21 22:10:00|11019.2|11018.3|11022.1|11020.9|11023|11021.6|11017.7|11016.6|305
1647900900000|2022-03-21 22:15:00|11022|11020.8|11026.1|11024.8|11026.9|11025.3|11022|11020.8|376
1647901200000|2022-03-21 22:20:00|11026|11024.7|11024.8|11023.6|11026.3|11025.2|11024.4|11022.9|252
1647901500000|2022-03-21 22:25:00|11025|11023.7|11023.8|11022.9|11025|11023.7|11023.1|11021.4|130
1647901800000|2022-03-21 22:30:00|11023.9|11023|11024.7|11023.4|11026.1|11024.9|11023.6|11022.5|326
1647902100000|2022-03-21 22:35:00|11025|11023.7|11023.5|11022.6|11025|11023.8|11023.3|11021.9|171
1647902400000|2022-03-21 22:40:00|11023.7|11022.8|11023.2|11022.3|11023.9|11022.8|11022.5|11021.6|116
1647902700000|2022-03-21 22:45:00|11023.1|11022.2|11023.4|11021.5|11025|11023.6|11022.1|11021|269
1647903000000|2022-03-21 22:50:00|11023.3|11021.6|11023.3|11021.2|11023.9|11022|11021.9|11020.8|217
1647903300000|2022-03-21 22:55:00|11022.8|11021.7|11021.2|11020.3|11023.3|11022.2|11021.2|11019.8|249
1647903600000|2022-03-21 23:00:00|11021.3|11020.1|11020.7|11019.6|11022.7|11021.5|11019.8|11018.6|313
1647903900000|2022-03-21 23:05:00|11020.8|11020|11019.6|11018.2|11021.9|11020.4|11017.6|11016.4|367
1647904200000|2022-03-21 23:10:00|11019.5|11018.4|11019.3|11017.9|11020|11018.9|11018.4|11017.3|249
1647904500000|2022-03-21 23:15:00|11019.1|11018.2|11015.6|11014.7|11019.6|11018.7|11015.5|11014.7|203
1647904800000|2022-03-21 23:20:00|11015.7|11014.8|11017.3|11016.4|11017.7|11016.8|11015.5|11014.6|116
1647905100000|2022-03-21 23:25:00|11017.1|11016.2|11017.5|11016.6|11017.8|11017.2|11015.7|11014.8|110
1647905400000|2022-03-21 23:30:00|11017.7|11016.8|11017|11016.1|11017.9|11017|11014.9|11014.3|194
1647905700000|2022-03-21 23:35:00|11016.8|11015.9|11018.4|11017.5|11018.7|11018|11016.7|11015.9|141
1647906000000|2022-03-21 23:40:00|11018.3|11017.4|11016.8|11015.9|11020.4|11019.6|11016.6|11015.8|182
1647906300000|2022-03-21 23:45:00|11016.7|11015.8|11019|11018.1|11019.7|11018.8|11016.7|11015.8|179
1647906600000|2022-03-21 23:50:00|11019.2|11018.3|11019.2|11018.3|11019.8|11019|11018.2|11017.5|198
1647906900000|2022-03-21 23:55:00|11019.1|11018.2|11017.2|11016.3|11019.2|11018.3|11016.4|11015.7|197
1647907200000|2022-03-22 00:00:00|11017|11016.4|11017.4|11016.8|11017.8|11017.1|11015|11014.3|335
1647907500000|2022-03-22 00:05:00|11017.5|11016.6|11013.9|11013|11017.8|11017.2|11013.7|11013|194
1647907800000|2022-03-22 00:10:00|11014|11013.1|11009|11008.1|11014.1|11013.3|11008.6|11007.9|335
1647908100000|2022-03-22 00:15:00|11009.1|11008.2|11007.4|11006.8|11010.5|11009.6|11006.4|11005.6|358
1647908400000|2022-03-22 00:20:00|11007.3|11006.7|11006.7|11006.1|11008.2|11007.6|11006.3|11005.6|344
1647908700000|2022-03-22 00:25:00|11006.8|11006.2|11006.2|11005.3|11007.9|11007.2|11005.2|11004.5|307
1647909000000|2022-03-22 00:30:00|11006|11005.1|11002.6|11001.7|11006.5|11005.6|11002.6|11001.7|312
1647909300000|2022-03-22 00:35:00|11002.5|11001.9|11000.5|10999.9|11003.2|11002.5|11000.5|10999.8|476
1647909600000|2022-03-22 00:40:00|11000.6|11000|10996.8|10995.9|11002.3|11001.6|10996.8|10995.9|654
1647909900000|2022-03-22 00:45:00|10996.7|10995.8|10991|10990.1|10996.7|10995.8|10988.3|10987.5|907
1647910200000|2022-03-22 00:50:00|10990.9|10990|10983|10982.4|10991.9|10991|10983|10982.4|880
1647910500000|2022-03-22 00:55:00|10982.9|10982|10987.1|10986.2|10990.2|10989.3|10981.7|10980.8|966
1647910800000|2022-03-22 01:00:00|10987|10986.1|10993|10992.1|10993.1|10992.2|10984.5|10983.6|733
1647911100000|2022-03-22 01:05:00|10992.9|10992|10996.7|10995.8|10996.8|10996.1|10991.7|10991.1|622
1647911400000|2022-03-22 01:10:00|10996.8|10995.9|10996.6|10995.7|10996.8|10996.2|10993.8|10993|448
1647911700000|2022-03-22 01:15:00|10996.7|10995.8|10995.3|10994.7|10997.7|10996.8|10993.7|10992.8|507
1647912000000|2022-03-22 01:20:00|10995.2|10994.6|10995.3|10994.7|10996.9|10996.3|10994.8|10994|261
1647912300000|2022-03-22 01:25:00|10995.1|10994.5|10993.5|10992.6|10996.6|10995.9|10992.7|10992|340
1647912600000|2022-03-22 01:30:00|10993.6|10992.7|10993.5|10992.9|10996.4|10995.5|10992|10991.4|402
1647912900000|2022-03-22 01:35:00|10993.7|10993.1|10994.1|10993.2|10997.1|10996.4|10993.4|10992.6|357
1647913200000|2022-03-22 01:40:00|10994|10993.1|10993.1|10992.2|10994.5|10993.8|10991.5|10990.6|440
1647913500000|2022-03-22 01:45:00|10993.2|10992.3|10990.9|10990|10993.6|10992.9|10990.3|10989.6|542
1647913800000|2022-03-22 01:50:00|10990.8|10989.9|10996.4|10995.8|10996.7|10995.8|10990.6|10989.7|443
1647914100000|2022-03-22 01:55:00|10996.7|10996.1|10996.1|10995.2|10997.1|10996.3|10994.5|10993.8|320
1647914400000|2022-03-22 02:00:00|10996.2|10995.3|10997.4|10996.8|10998.1|10997.3|10995.5|10994.7|447
1647914700000|2022-03-22 02:05:00|10997.1|10996.5|10996.3|10995.4|10998.4|10997.5|10994.6|10993.7|255
1647915000000|2022-03-22 02:10:00|10996.4|10995.5|10993.7|10992.8|10997.7|10996.8|10992.9|10992.3|314
1647915300000|2022-03-22 02:15:00|10993.6|10992.7|10992.8|10991.9|10994.5|10993.8|10991.2|10990.6|285
1647915600000|2022-03-22 02:20:00|10992.9|10992|10992.7|10992.1|10993.5|10992.7|10991.3|10990.7|267
1647915900000|2022-03-22 02:25:00|10992.8|10992.2|10994.3|10993.7|10995.2|10994.4|10992.5|10991.9|236
1647916200000|2022-03-22 02:30:00|10994.2|10993.6|10994.8|10993.9|10995|10994.3|10993|10992.2|324
1647916500000|2022-03-22 02:35:00|10994.7|10993.8|10997.5|10996.6|10997.6|10996.8|10993.4|10992.6|260
1647916800000|2022-03-22 02:40:00|10997.4|10996.5|10998.9|10998|10999|10998.1|10994.8|10994.2|405
1647917100000|2022-03-22 02:45:00|10998.8|10997.9|10999.6|10998.7|11003|11002.1|10998|10997.1|385
1647917400000|2022-03-22 02:50:00|10999.5|10998.6|10999.9|10999.3|11001.8|11000.9|10999.4|10998.6|298
1647917700000|2022-03-22 02:55:00|10999.8|10999.2|11002.3|11001.4|11003.1|11002.2|10995.7|10995.1|881
1647918000000|2022-03-22 03:00:00|11002.4|11001.5|10998.4|10997.5|11003.3|11002.6|10998.2|10997.4|396
1647918300000|2022-03-22 03:05:00|10998.5|10997.6|10999.1|10998.5|10999.4|10998.8|10997.5|10996.8|243
1647918600000|2022-03-22 03:10:00|10999|10998.4|10997.6|10996.7|10999.4|10998.7|10997.2|10996.5|278
1647918900000|2022-03-22 03:15:00|10997.5|10996.6|10999.3|10998.7|10999.9|10999.1|10997.1|10996.3|287
1647919200000|2022-03-22 03:20:00|10999.4|10998.8|11001.8|11001.2|11002.8|11002.1|10999.4|10998.6|271
1647919500000|2022-03-22 03:25:00|11002.1|11001.5|11004.8|11004.2|11004.9|11004.3|11002|11001.3|326
1647919800000|2022-03-22 03:30:00|11004.7|11004.1|11002.9|11002.3|11005.5|11004.9|11002.8|11002.1|198
1647920100000|2022-03-22 03:35:00|11003.2|11002.6|11001.8|11001.2|11004.1|11003.5|11001.7|11001.1|279
1647920400000|2022-03-22 03:40:00|11001.7|11001.1|11003.1|11002.5|11004|11003.4|11001.5|11000.8|198
1647920700000|2022-03-22 03:45:00|11003.2|11002.6|11003.1|11002.5|11003.9|11003.2|11002.8|11002.1|195
1647921000000|2022-03-22 03:50:00|11003.3|11002.4|11002.5|11001.9|11004.2|11003.6|11002.3|11001.6|250
1647921300000|2022-03-22 03:55:00|11002.4|11001.8|11002.9|11002|11003|11002.3|11001.7|11001|266
1647921600000|2022-03-22 04:00:00|11003|11002.4|10998.6|10998|11003.3|11002.6|10998.4|10997.6|364
1647921900000|2022-03-22 04:05:00|10998.4|10997.8|10996.7|10995.8|10998.7|10998|10995.8|10995.1|343
1647922200000|2022-03-22 04:10:00|10996.8|10995.9|10994.9|10994.3|10997.4|10996.7|10994.2|10993.5|349
1647922500000|2022-03-22 04:15:00|10995|10994.4|10990.8|10989.9|10995.1|10994.4|10989.6|10988.8|687
1647922800000|2022-03-22 04:20:00|10990.9|10990|10990.4|10989.5|10991.4|10990.7|10986.8|10985.9|670
1647923100000|2022-03-22 04:25:00|10990.2|10989.6|10991.7|10990.8|10992.1|10990.8|10988.2|10987.4|459
1647923400000|2022-03-22 04:30:00|10991.5|10990.9|10990.6|10989.7|10994.2|10993.4|10990|10989.1|495
1647923700000|2022-03-22 04:35:00|10990.7|10989.8|10988.7|10987.8|10991.2|10990.4|10985.9|10985|496
1647924000000|2022-03-22 04:40:00|10988.8|10987.9|10989.1|10988.2|10992.1|10991.2|10988.6|10987.9|499
1647924300000|2022-03-22 04:45:00|10989|10988.1|10986.5|10985.9|10990.1|10989.2|10986.4|10985.6|427
1647924600000|2022-03-22 04:50:00|10986.7|10985.8|10986.5|10985.6|10989.2|10988.3|10985.9|10985.1|393
1647924900000|2022-03-22 04:55:00|10986.6|10985.7|10986|10985.1|10987.6|10986.8|10984.5|10983.6|505
1647925200000|2022-03-22 05:00:00|10986.1|10985.2|10989.1|10988.2|10989.7|10989.1|10986|10985.1|485
1647925500000|2022-03-22 05:05:00|10989.2|10988.3|10989.2|10988.3|10991.7|10990.9|10988.6|10987.8|361
1647925800000|2022-03-22 05:10:00|10989.1|10988.2|10989.5|10988.6|10991|10990.2|10989|10988.1|262
1647926100000|2022-03-22 05:15:00|10989.4|10988.5|10988.3|10987.4|10989.6|10988.7|10983.3|10982.4|388
1647926400000|2022-03-22 05:20:00|10988.1|10987.2|10987.4|10986.5|10989.9|10989|10986.6|10985.7|296
1647926700000|2022-03-22 05:25:00|10987.3|10986.4|10990.3|10989.4|10990.6|10989.9|10987.3|10986.4|278
1647927000000|2022-03-22 05:30:00|10990.4|10989.5|10988.8|10987.7|10991.3|10990.4|10988.6|10987.7|415
1647927300000|2022-03-22 05:35:00|10988.7|10987.8|10986.6|10985.7|10991.1|10990.4|10986.3|10985.4|403
1647927600000|2022-03-22 05:40:00|10986.5|10985.6|10991.1|10990.2|10991.1|10990.3|10986.5|10985.6|458
1647927900000|2022-03-22 05:45:00|10991|10990.4|10987.6|10986.7|10991.2|10990.4|10987.5|10986.7|344
1647928200000|2022-03-22 05:50:00|10987.5|10986.9|10987.8|10987.2|10988.8|10988.1|10987.4|10986.7|330
1647928500000|2022-03-22 05:55:00|10987.7|10987.1|10982.1|10981.2|10987.7|10987.1|10981.4|10980.7|461
1647928800000|2022-03-22 06:00:00|10982|10981.4|10977.4|10976.5|10982.8|10982.1|10974.3|10973.4|647
1647929100000|2022-03-22 06:05:00|10977.2|10976.6|10979.1|10978.2|10980.7|10980|10975.6|10974.9|528
1647929400000|2022-03-22 06:10:00|10979|10978.1|10982.2|10981.3|10983.6|10982.8|10979|10978.1|380
1647929700000|2022-03-22 06:15:00|10982.1|10981.2|10985|10984.1|10986.2|10985.6|10981|10980.1|360
1647930000000|2022-03-22 06:20:00|10984.9|10984|10984.2|10983.3|10985.4|10984.7|10982.5|10981.8|439
1647930300000|2022-03-22 06:25:00|10983.8|10983.2|10983.9|10983.3|10986.6|10985.9|10983.7|10982.9|382
1647930600000|2022-03-22 06:30:00|10983.8|10983.2|10984|10983.1|10986.1|10985.3|10982.8|10982.1|295
1647930900000|2022-03-22 06:35:00|10984.1|10983.2|10982.3|10981.7|10984.6|10984|10981.4|10980.8|413
1647931200000|2022-03-22 06:40:00|10982.4|10981.5|10977.3|10976.7|10982.7|10982|10976.7|10975.8|348
1647931500000|2022-03-22 06:45:00|10977.4|10976.8|10974.9|10974|10978.4|10977.6|10974.4|10973.6|476
1647931800000|2022-03-22 06:50:00|10975|10974.1|10972.5|10971.9|10975.2|10974.6|10972.4|10971.5|327
1647932100000|2022-03-22 06:55:00|10972.3|10971.6|10968.5|10967.4|10972.8|10972|10967.9|10967.1|456
1647932400000|2022-03-22 07:00:00|10968.4|10967.6|10969.8|10968.9|10969.9|10969.2|10963.8|10963|696
1647932700000|2022-03-22 07:05:00|10970.3|10969.2|10965.9|10965.3|10971.1|10970.4|10964.9|10964.3|640
1647933000000|2022-03-22 07:10:00|10965.8|10965.2|10963.6|10962.7|10966.9|10966.2|10961.2|10960.5|694
1647933300000|2022-03-22 07:15:00|10963.5|10962.9|10968.6|10968|10969.2|10968.5|10963.3|10962.6|600
1647933600000|2022-03-22 07:20:00|10968.5|10967.9|10971.7|10971.1|10971.7|10971.1|10967.8|10967.2|574
1647933900000|2022-03-22 07:25:00|10971.6|10971|10973.6|10973|10973.6|10973|10969.7|10968.9|681
1647934200000|2022-03-22 07:30:00|10973.5|10972.9|10977.8|10977.2|10977.9|10977.3|10972.8|10972|472
1647934500000|2022-03-22 07:35:00|10977.7|10977.1|10977.7|10977.1|10978.3|10977.7|10975.8|10975|375
1647934800000|2022-03-22 07:40:00|10977.8|10977.2|10975.4|10974.8|10977.8|10977.2|10973.6|10972.9|567
1647935100000|2022-03-22 07:45:00|10975.5|10974.9|10974.1|10973.2|10976.3|10975.7|10974|10973.2|335
1647935400000|2022-03-22 07:50:00|10974.2|10973.3|10979.5|10978.9|10980.6|10980|10973.7|10972.9|437
1647935700000|2022-03-22 07:55:00|10979.4|10978.8|10982.8|10981.9|10983.5|10982.9|10978.1|10977.5|574
1647936000000|2022-03-22 08:00:00|10982.7|10981.8|10983.3|10982.7|10985.9|10985.2|10981.3|10980.6|748
1647936300000|2022-03-22 08:05:00|10983.1|10982.5|10988.3|10987.4|10988.7|10988|10982.5|10981.8|572
1647936600000|2022-03-22 08:10:00|10988|10987.7|10994.9|10994.3|10996.4|10995.8|10986.2|10985.3|909
1647936900000|2022-03-22 08:15:00|10994.8|10994.2|10991.2|10990.6|10994.8|10994.2|10990.9|10990.1|820
1647937200000|2022-03-22 08:20:00|10991.1|10990.5|10996.2|10995.6|10997.4|10996.8|10990.9|10990.3|729
1647937500000|2022-03-22 08:25:00|10996.1|10995.5|10994.6|10994|10998.1|10997.5|10992|10991.2|853
1647937800000|2022-03-22 08:30:00|10994.7|10994.1|10998.5|10997.9|11000.7|11000.1|10993.1|10992.5|897
1647938100000|2022-03-22 08:35:00|10998.6|10998|11007.5|11006.9|11007.8|11007|10996.9|10996.3|883
1647938400000|2022-03-22 08:40:00|11007.4|11006.8|11009.1|11008.5|11012.1|11011.3|11003.8|11003.2|873
1647938700000|2022-03-22 08:45:00|11009|11008.1|11005.1|11004.5|11009.7|11009.1|11004.7|11004.1|730
1647939000000|2022-03-22 08:50:00|11005|11004.4|11003.7|11003.1|11005.8|11005.2|11001.7|11001.1|731
1647939300000|2022-03-22 08:55:00|11003.6|11003|11007.9|11007|11008.5|11007.8|11003|11002.4|732
1647939600000|2022-03-22 09:00:00|11007.6|11006.7|11008|11007.4|11008.8|11008.1|11003.3|11002.4|688
1647939900000|2022-03-22 09:05:00|11007.8|11007.2|11013.1|11012.2|11015|11014.1|11006.1|11005.4|816
1647940200000|2022-03-22 09:10:00|11013.2|11012.3|11009.8|11009.2|11014.4|11013.5|11008.2|11007.6|878
1647940500000|2022-03-22 09:15:00|11009.7|11009.1|11012.1|11011.5|11012.5|11011.7|11006.8|11006.1|813
1647940800000|2022-03-22 09:20:00|11011.9|11011.3|11004.7|11003.8|11013.2|11012.6|11004.2|11003.4|905
1647941100000|2022-03-22 09:25:00|11004.6|11003.7|11006.4|11005.8|11009.4|11008.6|11004.1|11003.3|738
1647941400000|2022-03-22 09:30:00|11006.3|11005.7|11003.4|11002.5|11007.6|11007|11002.3|11001.2|723
1647941700000|2022-03-22 09:35:00|11003.3|11002.4|11002.7|11002.1|11006.2|11005.6|11001.2|11000.5|624
1647942000000|2022-03-22 09:40:00|11002.8|11002.2|11006.5|11005.9|11007.3|11006.7|10999.5|10998.9|717
1647942300000|2022-03-22 09:45:00|11006.7|11006.1|10999.1|10998.5|11007.8|11007.2|10997.2|10996.6|679
1647942600000|2022-03-22 09:50:00|10999|10998.4|10998.4|10997.8|11000.4|10999.6|10992.4|10991.7|776
1647942900000|2022-03-22 09:55:00|10998.3|10997.7|10996.7|10996.1|10998.3|10997.7|10993.7|10993|693
1647943200000|2022-03-22 10:00:00|10996.6|10996|10992.2|10991.6|10996.8|10996.2|10991.4|10990.8|562
1647943500000|2022-03-22 10:05:00|10992.3|10991.7|10991.1|10990.5|10993|10992.3|10987.5|10986.7|601
1647943800000|2022-03-22 10:10:00|10991|10990.4|10992.2|10991.3|10993.4|10992.8|10989|10988.3|588
1647944100000|2022-03-22 10:15:00|10992.3|10991.4|10993.7|10993.1|10995.2|10994.6|10989.4|10988.8|636
1647944400000|2022-03-22 10:20:00|10993.8|10993.2|10991|10990.1|10996.2|10995.6|10990.1|10989.4|645
1647944700000|2022-03-22 10:25:00|10991.1|10990.2|10995.3|10994.7|10996|10995.3|10990.5|10989.8|671
1647945000000|2022-03-22 10:30:00|10995.4|10994.8|10999.6|10999|11003.2|11002.6|10994.2|10993.6|644
1647945300000|2022-03-22 10:35:00|10999.5|10998.9|11004.2|11003.6|11004.6|11004|10998.8|10998.2|559
1647945600000|2022-03-22 10:40:00|11004.4|11003.5|10998.5|10997.9|11004.4|11003.7|10997.5|10996.9|449
1647945900000|2022-03-22 10:45:00|10998.6|10998|10998.2|10997.6|10999.7|10999.1|10996.7|10996.1|460
1647946200000|2022-03-22 10:50:00|10998.1|10997.5|11001|11000.4|11001.7|11001.1|10998.1|10997.5|388
1647946500000|2022-03-22 10:55:00|11001.1|11000.5|11003.8|11003.2|11006.9|11006.3|11001.1|11000.5|597
1647946800000|2022-03-22 11:00:00|11003.7|11003.1|11003.1|11002.5|11005.9|11005.1|11001.8|11001.2|575
1647947100000|2022-03-22 11:05:00|11003.2|11002.6|11001.2|11000.6|11003.7|11003.1|10999.1|10998.4|450
1647947400000|2022-03-22 11:10:00|11001.3|11000.7|11003|11002.4|11003.2|11002.6|11000|10999.3|333
1647947700000|2022-03-22 11:15:00|11002.9|11002.3|11000.2|10999.6|11005.2|11004.5|11000|10999.4|491
1647948000000|2022-03-22 11:20:00|11000.1|10999.5|11004.6|11004|11004.8|11004.2|10996.6|10996|516
1647948300000|2022-03-22 11:25:00|11004.7|11004.1|11003|11002.4|11005.1|11004.5|11002.4|11001.8|426
1647948600000|2022-03-22 11:30:00|11002.9|11002.3|10994.7|10994.1|11004.8|11004.2|10994.2|10993.6|768
1647948900000|2022-03-22 11:35:00|10994.6|10994|10998.9|10998.3|10999.5|10998.9|10991.7|10991.1|974
1647949200000|2022-03-22 11:40:00|10999|10998.4|10997.6|10997|11000|10999.4|10996.6|10995.9|922
1647949500000|2022-03-22 11:45:00|10997.5|10996.9|11000.4|10999.5|11000.9|10999.9|10994.7|10994|953
1647949800000|2022-03-22 11:50:00|11000.2|10999.3|11001.5|11000.6|11002.5|11001.7|10998.4|10997.8|1064
1647950100000|2022-03-22 11:55:00|11001.3|11000.4|10999.7|10999.1|11001.5|11000.8|10995.9|10995.3|917
1647950400000|2022-03-22 12:00:00|10999.8|10999.2|11006.3|11005.7|11007.8|11007.2|10999.8|10999.2|896
1647950700000|2022-03-22 12:05:00|11006.4|11005.8|11008.9|11008|11009.1|11008.3|11004|11003.4|798
1647951000000|2022-03-22 12:10:00|11009|11008.1|11009.2|11008.3|11010.6|11010|11007.4|11006.8|733
1647951300000|2022-03-22 12:15:00|11009.1|11008.2|11021.6|11021|11025.3|11024.2|11008.4|11007.8|855
1647951600000|2022-03-22 12:20:00|11022.9|11022.3|11031|11030.4|11034.8|11033.9|11021.9|11021.3|960
1647951900000|2022-03-22 12:25:00|11031.1|11030.2|11029.3|11028.7|11033.5|11032.9|11025|11024.2|986
1647952200000|2022-03-22 12:30:00|11029.4|11028.8|11034.8|11034.2|11034.8|11034.2|11026.6|11025.9|886
1647952500000|2022-03-22 12:35:00|11034.9|11034|11030.1|11029.5|11034.9|11034.2|11029|11028.3|643
1647952800000|2022-03-22 12:40:00|11030.3|11029.7|11033.6|11033|11033.6|11033|11027.6|11026.7|667
1647953100000|2022-03-22 12:45:00|11033.8|11033.2|11030.9|11030.3|11034.5|11033.8|11030.3|11029.7|819
1647953400000|2022-03-22 12:50:00|11031|11030.4|11024.6|11023.7|11031.2|11030.5|11024.3|11023.7|795
1647953700000|2022-03-22 12:55:00|11024.5|11023.6|11015.9|11015.3|11025.3|11024.7|11015.5|11014.9|802
1647954000000|2022-03-22 13:00:00|11016|11015.4|11025.3|11024.4|11025.8|11024.9|11015.5|11014.9|843
1647954300000|2022-03-22 13:05:00|11025.1|11024.5|11024.6|11024|11027.4|11026.5|11019.3|11018.7|788
1647954600000|2022-03-22 13:10:00|11024.5|11023.9|11023.8|11023.2|11027.2|11026.5|11023.7|11023|746
1647954900000|2022-03-22 13:15:00|11023.9|11023.3|11020.8|11019.9|11025|11024.4|11017.8|11017.1|869
1647955200000|2022-03-22 13:20:00|11021.1|11020.2|11020.4|11019.5|11025|11024.1|11019.8|11019.1|792
1647955500000|2022-03-22 13:25:00|11020.3|11019.4|11027.7|11026.8|11030.9|11029.8|11018.5|11017.8|899
1647955800000|2022-03-22 13:30:00|11027.8|11026.9|11023.5|11022.9|11029.9|11029.3|11023.2|11022.3|933
1647956100000|2022-03-22 13:35:00|11023.7|11023.1|11031.8|11031.2|11032.9|11032.3|11021.4|11020.7|974
1647956400000|2022-03-22 13:40:00|11031.9|11031.3|11028.2|11027.3|11032.3|11031.6|11026.1|11025.5|813
1647956700000|2022-03-22 13:45:00|11027.9|11027|11036|11035.4|11036.2|11035.6|11026.4|11025.7|766
1647957000000|2022-03-22 13:50:00|11036.1|11035.5|11038.2|11037.6|11038.9|11038.1|11034.1|11033.5|689
1647957300000|2022-03-22 13:55:00|11038.1|11037.5|11041.7|11040.8|11043.9|11043|11036|11035.4|673
1647957600000|2022-03-22 14:00:00|11041.8|11040.9|11039.5|11038.9|11046.3|11045.4|11038|11037.4|930
1647957900000|2022-03-22 14:05:00|11039.6|11039|11040.5|11039.6|11042.7|11042|11036.6|11035.8|850
1647958200000|2022-03-22 14:10:00|11040.6|11039.7|11036.5|11035.9|11041.1|11040.2|11036.4|11035.8|670
1647958500000|2022-03-22 14:15:00|11036.8|11036.4|11033.7|11033.1|11037.8|11037.2|11029.2|11028.5|849
1647958800000|2022-03-22 14:20:00|11033.6|11033|11034|11033.4|11036.4|11035.8|11029.3|11028.6|861
1647959100000|2022-03-22 14:25:00|11034.1|11033.5|11035.1|11034.5|11037.2|11036.6|11032.4|11031.8|704
1647959400000|2022-03-22 14:30:00|11035|11034.4|11030.5|11029.9|11035.6|11035|11029.9|11029.3|684
1647959700000|2022-03-22 14:35:00|11030.6|11030|11030.2|11029.3|11037.7|11036.8|11029.9|11029.1|733
1647960000000|2022-03-22 14:40:00|11030.3|11029.4|11031|11030.4|11035.3|11034.6|11028.9|11028.2|769
1647960300000|2022-03-22 14:45:00|11030.9|11030.3|11035.1|11034.5|11036.5|11035.9|11030.9|11030|627
1647960600000|2022-03-22 14:50:00|11034.9|11034.3|11035.4|11034.5|11036.2|11035.4|11032.2|11031.6|584
1647960900000|2022-03-22 14:55:00|11035.3|11034.4|11034.1|11033.5|11036.9|11036.1|11033|11032.4|551
1647961200000|2022-03-22 15:00:00|11034.2|11033.6|11030.7|11030.1|11034.7|11034.1|11028|11027.4|726
1647961500000|2022-03-22 15:05:00|11030.8|11030.2|11028.7|11028.1|11031.2|11030.6|11026.7|11026.1|676
1647961800000|2022-03-22 15:10:00|11028.6|11028|11030.9|11030|11031.6|11030.9|11025.7|11025.1|656
1647962100000|2022-03-22 15:15:00|11030.7|11030.1|11030.5|11029.9|11033.7|11033.1|11028.9|11028.3|559
1647962400000|2022-03-22 15:20:00|11030.4|11029.8|11030.3|11029.4|11031.3|11030.6|11028.4|11027.7|484
1647962700000|2022-03-22 15:25:00|11030.2|11029.6|11028.7|11028.1|11031.3|11030.6|11026.6|11026|483
1647963000000|2022-03-22 15:30:00|11028.6|11028|11028.1|11027.5|11029.9|11029.3|11026.4|11025.8|566
1647963300000|2022-03-22 15:35:00|11028|11027.4|11024.1|11023.5|11030.2|11029.6|11024.1|11023.2|708
1647963600000|2022-03-22 15:40:00|11023.6|11023|11018.3|11017.4|11024|11023.4|11015.7|11014.8|812
1647963900000|2022-03-22 15:45:00|11018.1|11017.5|11020.7|11020.1|11022.6|11022|11018.1|11017.5|674
1647964200000|2022-03-22 15:50:00|11020.9|11020|11021.5|11020.9|11023.1|11022.4|11017|11016.3|753
1647964500000|2022-03-22 15:55:00|11021.1|11020.5|11022.3|11021.7|11023.9|11023.2|11019.2|11018.5|806
1647964800000|2022-03-22 16:00:00|11022.2|11021.6|11023.7|11023.1|11023.9|11023.2|11018.7|11018.1|654
1647965100000|2022-03-22 16:05:00|11023.6|11023|11017.4|11016.8|11024.1|11023.4|11016.8|11016|707
1647965400000|2022-03-22 16:10:00|11017.5|11016.9|11017.4|11016.8|11018.2|11017.5|11016.2|11015.6|540
1647965700000|2022-03-22 16:15:00|11017.5|11016.9|11015.5|11014.6|11017.5|11016.9|11012.6|11012|597
1647966000000|2022-03-22 16:20:00|11015.6|11014.7|11013.8|11013.2|11016.6|11015.8|11013.4|11012.8|578
1647966300000|2022-03-22 16:25:00|11013.6|11013|11013.6|11012.7|11017.1|11016.3|11012.3|11011.7|636
1647966600000|2022-03-22 16:30:00|11013.5|11012.9|11013.9|11013.3|11014.4|11013.7|11011.8|11011.1|497
1647966900000|2022-03-22 16:35:00|11013.8|11013.2|11013.3|11012.7|11016.1|11015.5|11012|11011.4|479
1647967200000|2022-03-22 16:40:00|11013.4|11012.8|11014|11013.4|11015.3|11014.6|11012.5|11011.9|424
1647967500000|2022-03-22 16:45:00|11013.9|11013.3|11013|11012.4|11017.3|11016.7|11012.5|11011.9|534
1647967800000|2022-03-22 16:50:00|11013.1|11012.5|11015|11014.4|11015.5|11014.6|11012.7|11011.8|341
1647968100000|2022-03-22 16:55:00|11015.1|11014.5|11018.1|11017.5|11018.1|11017.5|11014.6|11014|310
1647968400000|2022-03-22 17:00:00|11018.2|11017.6|11018.2|11017.6|11018.5|11017.9|11015|11014.3|392
1647968700000|2022-03-22 17:05:00|11018.3|11017.7|11020.7|11019.8|11022.1|11021.4|11018.2|11017.6|466
1647969000000|2022-03-22 17:10:00|11020.6|11019.7|11023.2|11022.6|11023.3|11022.7|11019.1|11018.5|402
1647969300000|2022-03-22 17:15:00|11023.3|11022.7|11028.6|11028|11028.7|11028.1|11021.5|11020.9|420
1647969600000|2022-03-22 17:20:00|11028.7|11027.8|11026.2|11025.6|11030.2|11029.3|11025.3|11024.7|518
1647969900000|2022-03-22 17:25:00|11026.5|11025.9|11025.4|11024.8|11028.2|11027.6|11025.4|11024.8|374
1647970200000|2022-03-22 17:30:00|11025.5|11024.6|11025.9|11025|11027.6|11027|11024.6|11024|319
1647970500000|2022-03-22 17:35:00|11025.7|11025.1|11022.2|11021.3|11027.2|11026.6|11022.1|11021.3|335
1647970800000|2022-03-22 17:40:00|11022.1|11021.5|11023.4|11022.8|11024.3|11023.4|11022.1|11021.5|304
1647971100000|2022-03-22 17:45:00|11023.5|11022.9|11021.6|11020.7|11023.7|11022.9|11020.9|11020.2|237
1647971400000|2022-03-22 17:50:00|11021.5|11020.9|11022.6|11022|11022.7|11022|11020.9|11020.3|141
1647971700000|2022-03-22 17:55:00|11022.5|11021.9|11023.6|11023|11025.4|11024.8|11022.5|11021.9|292
1647972000000|2022-03-22 18:00:00|11023.7|11022.8|11023.9|11023.3|11024.7|11024.1|11023.2|11022.6|211
1647972300000|2022-03-22 18:05:00|11024|11023.4|11025.3|11024.7|11025.6|11025|11022.9|11022.1|275
1647972600000|2022-03-22 18:10:00|11025.4|11024.5|11025.3|11024.7|11026.5|11025.8|11024.5|11023.9|199
1647972900000|2022-03-22 18:15:00|11025.2|11024.6|11023.9|11023.3|11025.2|11024.6|11023.3|11022.6|297
1647973200000|2022-03-22 18:20:00|11024|11023.4|11024.9|11024.3|11025.5|11024.9|11023.3|11022.7|265
1647973500000|2022-03-22 18:25:00|11024.8|11024.2|11023.6|11023|11025.2|11024.5|11023|11022.4|378
1647973800000|2022-03-22 18:30:00|11023.5|11022.9|11024|11023.4|11024.1|11023.5|11022.1|11021.5|289
1647974100000|2022-03-22 18:35:00|11023.9|11023.3|11022.7|11022.1|11024|11023.4|11021.6|11021|237
1647974400000|2022-03-22 18:40:00|11022.5|11021.9|11021.1|11020.5|11023.3|11022.6|11021.1|11020.2|198
1647974700000|2022-03-22 18:45:00|11021|11020.4|11023.6|11023|11023.8|11023.1|11020.7|11020.1|212
1647975000000|2022-03-22 18:50:00|11023.7|11023.1|11024.2|11023.3|11024.9|11024.1|11022.5|11021.9|272
1647975300000|2022-03-22 18:55:00|11024.3|11023.4|11022.6|11022|11024.3|11023.6|11022|11021.3|416
1647975600000|2022-03-22 19:00:00|11022.4|11021.8|11026.7|11025.8|11026.7|11025.9|11020.7|11019.9|277
1647975900000|2022-03-22 19:05:00|11026.9|11026|11030.4|11029.8|11030.8|11030.2|11024.3|11023.7|392
1647976200000|2022-03-22 19:10:00|11030.5|11029.9|11029.1|11028.5|11031.1|11030.5|11027.8|11027.2|393
1647976500000|2022-03-22 19:15:00|11029.2|11028.6|11030.8|11029.9|11031|11030.4|11027.8|11027.2|401
1647976800000|2022-03-22 19:20:00|11030.9|11030.2|11028.9|11028.3|11030.9|11030.2|11027.8|11027.2|369
1647977100000|2022-03-22 19:25:00|11029|11028.4|11029|11028.4|11030.9|11030|11028.9|11028.2|303
1647977400000|2022-03-22 19:30:00|11029.1|11028.5|11028.7|11028.1|11030.7|11030|11027.6|11026.9|380
1647977700000|2022-03-22 19:35:00|11028.8|11028.2|11027.5|11026.9|11029.1|11028.5|11027.4|11026.8|289
1647978000000|2022-03-22 19:40:00|11027.6|11027|11027.4|11026.8|11028.6|11027.9|11027.3|11026.7|143
1647978300000|2022-03-22 19:45:00|11027.3|11026.7|11028.7|11028.1|11028.9|11028.2|11027.3|11026.7|198
1647978600000|2022-03-22 19:50:00|11028.9|11028.3|11030.2|11029.6|11030.4|11029.8|11028.1|11027.4|282
1647978900000|2022-03-22 19:55:00|11030.3|11029.7|11030.8|11029.9|11032.4|11031.7|11030|11029.3|306
1647979200000|2022-03-22 20:00:00|11030.6|11030|11027.8|11026.9|11031.2|11030.5|11027.6|11026.8|305
1647979500000|2022-03-22 20:05:00|11027.7|11026.8|11027.5|11026.9|11028.2|11027.5|11027.4|11026.6|159
1647979800000|2022-03-22 20:10:00|11027.6|11027|11028.4|11027.5|11028.9|11028|11027.3|11026.5|149
1647980100000|2022-03-22 20:15:00|11028.5|11027.6|11030.8|11029.9|11031|11030|11028.5|11027|245
1647980400000|2022-03-22 20:20:00|11030.9|11029.8|11029.3|11028.4|11032|11030.9|11029.2|11028.1|182
1647980700000|2022-03-22 20:25:00|11029.2|11028.3|11029.2|11028.3|11029.7|11028.8|11029|11028.1|96
1647981000000|2022-03-22 20:30:00|11029.1|11028.2|11030.7|11029.8|11031.4|11030.5|11029.1|11028.2|149
1647981300000|2022-03-22 20:35:00|11030.8|11029.9|11030.8|11029.9|11031.4|11030.5|11029.7|11028.9|265
1647981600000|2022-03-22 20:40:00|11030.9|11030|11031.7|11030.8|11031.9|11031|11029.9|11029|246
1647981900000|2022-03-22 20:45:00|11031.9|11030.7|11033.2|11032.3|11033.9|11032.5|11031.7|11030.7|259
1647982200000|2022-03-22 20:50:00|11033.1|11032.2|11031.4|11029.3|11033.5|11032.3|11030.7|11029.1|245
1647982500000|2022-03-22 20:55:00|11031.2|11029.5|11031.5|11025.5|11034.8|11029.9|11029.9|11025.3|343
1647982800000|2022-03-22 21:00:00|11031.3|11025.3|11029.5|11023.5|11032.9|11026.9|11028.9|11022.9|114
1647983100000|2022-03-22 21:05:00|11029.4|11023.4|11031.4|11025.4|11031.5|11025.5|11029.4|11023.4|86
1647983400000|2022-03-22 21:10:00|11031.5|11025.5|11031.2|11025.2|11032.4|11026.4|11030.8|11024.8|169
1647983700000|2022-03-22 21:15:00|11031.1|11025.1|11030.7|11025|11032|11026|11030.6|11024.6|150
1647984000000|2022-03-22 21:20:00|11030.5|11025.7|11032.2|11026.2|11032.4|11027.2|11030.1|11024.1|179
1647984300000|2022-03-22 21:25:00|11032.3|11026.3|11031.9|11026.7|11032.6|11029.5|11031.4|11025.9|140
1647984600000|2022-03-22 21:30:00|11031.5|11026.4|11031.9|11026.8|11032.5|11027.2|11031.5|11026.2|209
1647984900000|2022-03-22 21:35:00|11031.8|11026.7|11031.8|11026.5|11032.6|11027.5|11029.8|11024.2|221
1647985200000|2022-03-22 21:40:00|11031.9|11026.6|11032|11027.5|11033.1|11028.6|11030.7|11024.7|197
1647985500000|2022-03-22 21:45:00|11031.9|11028.1|11032|11027.7|11032.8|11030.2|11031.6|11026.5|163
1647985800000|2022-03-22 21:50:00|11031.9|11028.1|11031.7|11027.6|11032.7|11028.1|11031.5|11026.5|164
1647986100000|2022-03-22 21:55:00|11031.8|11027.5|11031.8|11027.8|11032.7|11028.3|11031.2|11026.1|174
1647986400000|2022-03-22 22:00:00|11031.9|11027.4|11033.2|11032|11033.6|11032.4|11031.3|11027|328
1647986700000|2022-03-22 22:05:00|11033.3|11032.1|11032.5|11030.9|11034.5|11033.1|11032.1|11030.7|223
1647987000000|2022-03-22 22:10:00|11032.3|11031.2|11035.1|11033.9|11035.1|11033.9|11031.1|11029.7|243
1647987300000|2022-03-22 22:15:00|11034.9|11034|11038.4|11037.5|11044.4|11043.4|11034.9|11033.8|536
1647987600000|2022-03-22 22:20:00|11038.8|11037.1|11038.4|11037|11038.8|11037.5|11035.7|11034.3|195
1647987900000|2022-03-22 22:25:00|11038.5|11037.2|11042.9|11042|11044.2|11043.1|11038.4|11037.1|406
1647988200000|2022-03-22 22:30:00|11042.8|11041.9|11035.6|11034.7|11043|11042.1|11035.4|11034.5|273
1647988500000|2022-03-22 22:35:00|11035.7|11034.8|11035.1|11034.2|11036.3|11035.4|11034.5|11033.6|101
1647988800000|2022-03-22 22:40:00|11035|11034.1|11035.8|11034.9|11036.5|11035.4|11035|11034.1|124
1647989100000|2022-03-22 22:45:00|11035.7|11034.8|11033.6|11032.7|11037.1|11036.2|11033.6|11032.7|160
1647989400000|2022-03-22 22:50:00|11033.7|11032.8|11032.3|11031.4|11034.1|11032.9|11031.8|11030.9|174
1647989700000|2022-03-22 22:55:00|11032.2|11031.3|11032.5|11031.6|11038.2|11036.9|11031.2|11030.1|623
1647990000000|2022-03-22 23:00:00|11032.5|11031.4|11031.6|11030.4|11034|11032.6|11030.8|11029.3|483
1647990300000|2022-03-22 23:05:00|11031.5|11030.5|11034.7|11033.8|11035.5|11034.1|11031.3|11030.3|513
1647990600000|2022-03-22 23:10:00|11034.6|11033.7|11030.9|11030|11035.2|11034.1|11030.6|11029.6|397
1647990900000|2022-03-22 23:15:00|11030.9|11030|11031.4|11030.5|11032.2|11031.3|11030.4|11029.5|188
1647991200000|2022-03-22 23:20:00|11031.3|11030.4|11031|11030.1|11031.4|11030.7|11029.6|11029|149
1647991500000|2022-03-22 23:25:00|11030.9|11030|11032.4|11031.5|11033.2|11032.3|11030.9|11030|121
1647991800000|2022-03-22 23:30:00|11032.2|11031.3|11029.4|11028.5|11032.2|11031.3|11029|11028.2|227
1647992100000|2022-03-22 23:35:00|11029.5|11028.4|11028.1|11027.2|11030|11029.1|11027.9|11026.8|311
1647992400000|2022-03-22 23:40:00|11028|11027.1|11028.8|11027.9|11030.8|11029.8|11028|11026.9|354
1647992700000|2022-03-22 23:45:00|11029|11028.1|11028.6|11027.7|11030.6|11029.7|11028.6|11027.7|182
1647993000000|2022-03-22 23:50:00|11029.1|11028.2|11029.7|11028.8|11030.9|11030.2|11028.1|11027.2|274
1647993300000|2022-03-22 23:55:00|11029.9|11029|11029.8|11028.9|11030.2|11029.3|11026.6|11025.7|418
1647993600000|2022-03-23 00:00:00|11030|11029.1|11030.4|11029.5|11032.7|11032|11027.7|11026.9|538
1647993900000|2022-03-23 00:05:00|11030.5|11029.6|11027.4|11026.8|11031.4|11030.6|11026.9|11026.1|473
1647994200000|2022-03-23 00:10:00|11027.5|11026.6|11025.4|11024.8|11027.5|11026.8|11024.9|11024.1|356
1647994500000|2022-03-23 00:15:00|11025.3|11024.7|11025.4|11024.8|11026|11025.4|11022.4|11021.8|397
1647994800000|2022-03-23 00:20:00|11025.5|11024.9|11025.2|11024.6|11026.1|11025.3|11024.5|11023.7|350
1647995100000|2022-03-23 00:25:00|11025.3|11024.7|11024.3|11023.7|11026.2|11025.4|11023.4|11022.6|375
1647995400000|2022-03-23 00:30:00|11024.4|11023.8|11024.5|11023.9|11026|11025.3|11024.3|11023.7|332
1647995700000|2022-03-23 00:35:00|11024.6|11024|11024.7|11024.1|11025.8|11025.2|11023.5|11022.7|314
1647996000000|2022-03-23 00:40:00|11024.8|11024.2|11024.7|11023.8|11026.1|11025.4|11023.9|11023.2|221
1647996300000|2022-03-23 00:45:00|11024.6|11023.7|11022.8|11022.2|11024.9|11024.3|11021.2|11020.6|292
1647996600000|2022-03-23 00:50:00|11022.7|11022.1|11023|11022.1|11025.9|11025.2|11022|11021.1|478
1647996900000|2022-03-23 00:55:00|11022.9|11022|11025.7|11025.1|11026.4|11025.8|11021.4|11020.6|488
1647997200000|2022-03-23 01:00:00|11025.8|11025.2|11030.7|11030.1|11032.7|11032.1|11024.7|11024.1|707
1647997500000|2022-03-23 01:05:00|11030.8|11030.2|11026.9|11026|11032.3|11031.4|11026.9|11026|460
1647997800000|2022-03-23 01:10:00|11026.5|11025.9|11025.3|11024.4|11028.5|11027.8|11024.8|11023.9|391
1647998100000|2022-03-23 01:15:00|11025.2|11024.3|11023|11022.4|11026.6|11026|11022.7|11021.9|452
1647998400000|2022-03-23 01:20:00|11022.9|11022.3|11023.4|11022.8|11024.3|11023.6|11022.7|11022.1|415
1647998700000|2022-03-23 01:25:00|11023.5|11022.9|11023.7|11023.1|11024.9|11024.3|11023.4|11022.7|293
1647999000000|2022-03-23 01:30:00|11023.8|11023.2|11023.8|11023.2|11026.2|11025.4|11023.3|11022.5|343
1647999300000|2022-03-23 01:35:00|11023.7|11023.1|11024|11023.4|11025.4|11024.6|11023.5|11022.8|263
1647999600000|2022-03-23 01:40:00|11024.1|11023.5|11023.5|11022.9|11024.5|11023.6|11022.1|11021.4|326
1647999900000|2022-03-23 01:45:00|11023.4|11022.8|11022.8|11022.2|11023.6|11023|11022|11021.4|297
1648000200000|2022-03-23 01:50:00|11022.9|11022.3|11024.2|11023.6|11025.5|11024.7|11021.5|11020.6|335
1648000500000|2022-03-23 01:55:00|11024.3|11023.4|11026.3|11025.7|11026.6|11025.9|11023.6|11023|337
1648000800000|2022-03-23 02:00:00|11026.4|11025.8|11030.8|11029.9|11031|11030.2|11025.9|11025.3|403
1648001100000|2022-03-23 02:05:00|11030.5|11030.1|11029.8|11028.9|11034.1|11033.2|11029.8|11028.9|608
1648001400000|2022-03-23 02:10:00|11029.6|11028.7|11028.7|11028.1|11029.8|11029.1|11027.6|11026.9|350
1648001700000|2022-03-23 02:15:00|11028.5|11027.9|11029.6|11028.7|11030.6|11030|11028.4|11027.8|271
1648002000000|2022-03-23 02:20:00|11029.7|11028.8|11028.5|11027.9|11030|11029.4|11028.2|11027.6|304
1648002300000|2022-03-23 02:25:00|11028.7|11027.8|11029|11028.4|11029.4|11028.8|11028|11027.4|251
1648002600000|2022-03-23 02:30:00|11028.9|11028.3|11028.1|11027.5|11030.5|11029.9|11028.1|11027.5|251
1648002900000|2022-03-23 02:35:00|11028.3|11027.7|11029|11028.4|11029.2|11028.4|11027.5|11026.8|242
1648003200000|2022-03-23 02:40:00|11028.9|11028.3|11029.8|11028.9|11029.9|11029.2|11028.4|11027.8|206
1648003500000|2022-03-23 02:45:00|11029.7|11029.1|11031.2|11030.3|11031.4|11030.7|11028|11027.3|301
1648003800000|2022-03-23 02:50:00|11031.1|11030.2|11034.2|11033.6|11034.8|11034|11030.9|11030.2|405
1648004100000|2022-03-23 02:55:00|11034.1|11033.5|11032.7|11032.1|11034.1|11033.5|11029.1|11028.3|931
1648004400000|2022-03-23 03:00:00|11032.6|11032|11032|11031.4|11035.1|11034.5|11031.3|11030.7|411
1648004700000|2022-03-23 03:05:00|11031.9|11031.3|11031.2|11030.3|11032|11031.4|11030.4|11029.7|358
1648005000000|2022-03-23 03:10:00|11031.1|11030.2|11031.5|11030.9|11032.5|11031.8|11030.3|11029.7|261
1648005300000|2022-03-23 03:15:00|11031.4|11030.8|11032.8|11032.2|11033.1|11032.2|11030.4|11029.7|259
1648005600000|2022-03-23 03:20:00|11032.9|11032|11034.8|11034.2|11035.1|11034.5|11032.1|11031.4|257
1648005900000|2022-03-23 03:25:00|11034.9|11034.3|11032.7|11032.1|11035|11034.3|11031.5|11030.9|326
1648006200000|2022-03-23 03:30:00|11032.6|11032|11032.8|11032.2|11033.5|11032.8|11032|11031.2|308
1648006500000|2022-03-23 03:35:00|11032.7|11032.1|11031.5|11030.6|11033.1|11032.3|11031.2|11030.5|231
1648006800000|2022-03-23 03:40:00|11031.3|11030.7|11029|11028.4|11031.8|11031.2|11027.9|11027.3|278
1648007100000|2022-03-23 03:45:00|11028.9|11028.3|11027.2|11026.6|11029.1|11028.3|11027.2|11026.6|219
1648007400000|2022-03-23 03:50:00|11027.3|11026.7|11027.4|11026.8|11027.6|11026.9|11026.1|11025.4|188
1648007700000|2022-03-23 03:55:00|11027.3|11026.7|11026.8|11026.2|11028.7|11028.1|11026.7|11026|229
1648008000000|2022-03-23 04:00:00|11026.6|11026|11026.4|11025.8|11027.5|11026.9|11026.1|11025.5|157
1648008300000|2022-03-23 04:05:00|11026.6|11026|11026.9|11026.3|11028|11027.4|11025.9|11025.3|251
1648008600000|2022-03-23 04:10:00|11026.8|11026.2|11025|11024.1|11027.7|11027|11024.8|11024|276
1648008900000|2022-03-23 04:15:00|11024.9|11024|11026.1|11025.2|11027|11026|11024.9|11024|231
1648009200000|2022-03-23 04:20:00|11026.2|11025.3|11026.5|11025.6|11026.6|11025.7|11024.3|11023.5|404
1648009500000|2022-03-23 04:25:00|11026.4|11025.5|11026.2|11025.3|11027.3|11026|11025.4|11024.5|398
1648009800000|2022-03-23 04:30:00|11026.1|11025.2|11028|11027.1|11028.8|11028|11026.1|11025.2|327
1648010100000|2022-03-23 04:35:00|11027.9|11027|11028.5|11027.6|11029.8|11028.3|11027|11026.1|190
1648010400000|2022-03-23 04:40:00|11028.6|11027.7|11028.2|11027.3|11029.6|11028.6|11027.9|11027|318
1648010700000|2022-03-23 04:45:00|11028.3|11027.4|11026.5|11025.6|11028.4|11027.7|11026.2|11025.3|227
1648011000000|2022-03-23 04:50:00|11026.4|11025.5|11027.6|11026.7|11028.1|11027|11026.3|11025.5|281
1648011300000|2022-03-23 04:55:00|11027.7|11026.8|11028.2|11027.3|11028.8|11027.9|11027.1|11026.3|319
1648011600000|2022-03-23 05:00:00|11027.9|11027.3|11027.6|11027|11029.4|11028.8|11027.4|11026.8|233
1648011900000|2022-03-23 05:05:00|11027.7|11027.1|11029.4|11028.8|11030|11029.4|11027.3|11026.7|249
1648012200000|2022-03-23 05:10:00|11029.5|11028.9|11028.3|11027.7|11029.5|11028.9|11027.4|11026.7|205
1648012500000|2022-03-23 05:15:00|11028.4|11027.8|11030|11029.1|11030.1|11029.3|11028.1|11027.3|195
1648012800000|2022-03-23 05:20:00|11029.9|11029|11030.1|11029.5|11030.3|11029.6|11028.8|11028.1|196
1648013100000|2022-03-23 05:25:00|11030.2|11029.6|11034|11033.4|11034.7|11034.1|11030.1|11029.5|262
1648013400000|2022-03-23 05:30:00|11034.2|11033.6|11034.6|11034|11035.1|11034.4|11033.5|11032.9|194
1648013700000|2022-03-23 05:35:00|11034.5|11033.9|11036.3|11035.7|11036.7|11036|11034.4|11033.6|239
1648014000000|2022-03-23 05:40:00|11036.2|11035.6|11038.9|11038.3|11039.5|11038.8|11035.9|11035.3|211
1648014300000|2022-03-23 05:45:00|11038.8|11038.2|11038.8|11038.2|11040.2|11039.5|11038.4|11037.8|205
1648014600000|2022-03-23 05:50:00|11038.5|11037.9|11037.2|11036.6|11038.8|11038.2|11036.9|11036.1|154
1648014900000|2022-03-23 05:55:00|11036.9|11036.3|11037.5|11036.9|11037.8|11037.2|11036|11035.4|264
1648015200000|2022-03-23 06:00:00|11037.4|11036.8|11035.2|11034.6|11037.4|11036.8|11035.1|11034.5|241
1648015500000|2022-03-23 06:05:00|11035.1|11034.5|11035.8|11034.9|11036.5|11035.7|11034.6|11033.9|294
1648015800000|2022-03-23 06:10:00|11035.7|11034.8|11035.4|11034.8|11036.5|11035.8|11034.6|11033.8|254
1648016100000|2022-03-23 06:15:00|11035.6|11034.7|11037.8|11037.2|11037.9|11037.3|11034.7|11034|193
1648016400000|2022-03-23 06:20:00|11037.7|11037.1|11039.5|11038.9|11040.2|11039.6|11037.2|11036.6|249
1648016700000|2022-03-23 06:25:00|11039.4|11038.8|11038.5|11037.9|11040.2|11039.6|11038.3|11037.7|341
1648017000000|2022-03-23 06:30:00|11038.4|11037.8|11035.4|11034.8|11039.1|11038.5|11035.4|11034.8|277
1648017300000|2022-03-23 06:35:00|11035.5|11034.9|11034.1|11033.5|11035.7|11035.1|11032.4|11031.8|239
1648017600000|2022-03-23 06:40:00|11034|11033.4|11034.9|11034.3|11035.1|11034.5|11033.1|11032.5|170
1648017900000|2022-03-23 06:45:00|11035|11034.4|11034.5|11033.9|11037|11036.4|11034.3|11033.7|255
1648018200000|2022-03-23 06:50:00|11034.3|11033.7|11032.1|11031.5|11034.8|11034.1|11031.5|11030.9|223
1648018500000|2022-03-23 06:55:00|11032.3|11031.4|11031.3|11030.7|11035.4|11034.8|11031|11030.1|384
1648018800000|2022-03-23 07:00:00|11031.4|11030.8|11035.7|11035.1|11036.3|11035.7|11031.3|11030.4|469
1648019100000|2022-03-23 07:05:00|11035.8|11034.8|11031.6|11030.7|11035.8|11035|11030.9|11030.2|518
1648019400000|2022-03-23 07:10:00|11030.7|11030.1|11022.9|11022.3|11030.7|11030.1|11022.7|11021.9|633
1648019700000|2022-03-23 07:15:00|11023|11022.4|11025.4|11024.8|11026.4|11025.8|11022.1|11021.2|522
1648020000000|2022-03-23 07:20:00|11025.5|11024.6|11026.2|11025.3|11026.6|11025.9|11024.1|11023.2|403
1648020300000|2022-03-23 07:25:00|11026.3|11025.4|11025.8|11025.2|11028.1|11027.4|11025.3|11024.4|385
1648020600000|2022-03-23 07:30:00|11025.7|11025.1|11021.8|11021.2|11026|11025.3|11021.4|11020.8|386
1648020900000|2022-03-23 07:35:00|11021.9|11021.3|11024.3|11023.7|11025.4|11024.8|11020.3|11019.7|422
1648021200000|2022-03-23 07:40:00|11024.4|11023.8|11024.3|11023.7|11025|11024.4|11022.9|11022.3|397
1648021500000|2022-03-23 07:45:00|11024.2|11023.6|11022.1|11021.5|11025.1|11024.5|11021.8|11021.2|417
1648021800000|2022-03-23 07:50:00|11022|11021.4|11024.6|11024|11025.7|11025|11021.4|11020.8|365
1648022100000|2022-03-23 07:55:00|11024.5|11023.9|11017.6|11016.7|11024.8|11024.1|11014.9|11014.1|532
1648022400000|2022-03-23 08:00:00|11018.1|11017.2|11020.9|11020|11021|11020.1|11016.3|11015.6|775
1648022700000|2022-03-23 08:05:00|11020.8|11019.9|11019.7|11019.1|11021.8|11021.2|11017.2|11016.3|723
1648023000000|2022-03-23 08:10:00|11019.8|11019.2|11021.4|11020.8|11024.1|11023.5|11019.8|11019.2|590
1648023300000|2022-03-23 08:15:00|11021.3|11020.7|11017.5|11016.9|11021.5|11020.8|11017.3|11016.5|578
1648023600000|2022-03-23 08:20:00|11017.6|11017|11018.3|11017.7|11022.4|11021.8|11016.4|11015.8|602
1648023900000|2022-03-23 08:25:00|11018.2|11017.6|11014.7|11014.1|11019.5|11018.9|11010.8|11010|727
1648024200000|2022-03-23 08:30:00|11014.9|11014.3|11018.5|11017.9|11020.1|11019.3|11014.2|11013.5|630
1648024500000|2022-03-23 08:35:00|11018.6|11017.7|11019.8|11019.2|11021.7|11021.1|11018.4|11017.6|508
1648024800000|2022-03-23 08:40:00|11019.7|11019.1|11019.2|11018.6|11022.3|11021.7|11018.5|11017.8|509
1648025100000|2022-03-23 08:45:00|11019.3|11018.7|11017.8|11017.2|11021.2|11020.5|11015.7|11015.1|608
1648025400000|2022-03-23 08:50:00|11017.7|11017.1|11017.3|11016.7|11020.6|11020|11016.4|11015.7|547
1648025700000|2022-03-23 08:55:00|11017.2|11016.6|11016.6|11016|11018.9|11018.3|11016.2|11015.5|489
1648026000000|2022-03-23 09:00:00|11016.5|11015.9|11014.1|11013.5|11017.9|11017.3|11014|11013.4|431
1648026300000|2022-03-23 09:05:00|11014|11013.4|11013.7|11013.1|11014.2|11013.6|11010.3|11009.6|590
1648026600000|2022-03-23 09:10:00|11013.8|11013.2|11017|11016.4|11017.2|11016.6|11011.8|11011.1|471
1648026900000|2022-03-23 09:15:00|11016.9|11016.3|11015.8|11015.2|11017.3|11016.7|11015.3|11014.7|416
1648027200000|2022-03-23 09:20:00|11015.7|11015.1|11010.8|11010.2|11015.8|11015.2|11010.6|11009.9|505
1648027500000|2022-03-23 09:25:00|11010.7|11010.1|11015.9|11015|11017|11016.2|11010.4|11009.8|674
1648027800000|2022-03-23 09:30:00|11016|11015.1|11010.8|11009.9|11016.6|11015.7|11009.6|11008.8|632
1648028100000|2022-03-23 09:35:00|11010.6|11010|11005.7|11004.8|11011.2|11010.6|11003.7|11003.1|733
1648028400000|2022-03-23 09:40:00|11005.8|11004.9|10994.7|10994.1|11005.9|11005|10993.6|10992.7|804
1648028700000|2022-03-23 09:45:00|10994.6|10993.8|10991.2|10990.6|10996.7|10996.1|10989.1|10988.2|705
1648029000000|2022-03-23 09:50:00|10991.1|10990.5|10997.7|10996.8|10997.8|10997.1|10991.1|10990.5|703
1648029300000|2022-03-23 09:55:00|10997.6|10996.7|10997.6|10996.7|11002.2|11001.4|10997.3|10996.4|527
1648029600000|2022-03-23 10:00:00|10997.7|10996.8|11005.1|11003.9|11006.4|11005.6|10996.4|10995.5|651
1648029900000|2022-03-23 10:05:00|11005|11004|11004.4|11003.8|11005.7|11004.8|11001.7|11000.8|633
1648030200000|2022-03-23 10:10:00|11004.3|11003.7|11004.3|11003.7|11005.7|11005.1|11001.5|11000.9|594
1648030500000|2022-03-23 10:15:00|11004.4|11003.8|11000.9|11000.3|11004.6|11004|11000.4|10999.8|447
1648030800000|2022-03-23 10:20:00|11000.8|11000.2|11000.6|11000|11003.3|11002.7|11000.2|10999.6|453
1648031100000|2022-03-23 10:25:00|11000.9|11000.3|11000.5|10999.9|11001.6|11000.9|10998.5|10997.9|415
1648031400000|2022-03-23 10:30:00|11000.4|10999.8|11005.1|11004.5|11007.3|11006.7|11000.4|10999.8|447
1648031700000|2022-03-23 10:35:00|11005.2|11004.6|11003.7|11003.1|11005.8|11005.1|11002.6|11001.8|534
1648032000000|2022-03-23 10:40:00|11003.9|11003.3|11002.4|11001.8|11004.3|11003.5|10999|10998.3|431
1648032300000|2022-03-23 10:45:00|11002.5|11001.9|11001.1|11000.5|11002.8|11002.1|11000.6|11000|450
1648032600000|2022-03-23 10:50:00|11001.2|11000.6|11002.9|11002.3|11003.5|11002.9|11000.9|11000.3|283
1648032900000|2022-03-23 10:55:00|11003.2|11002.6|11002.3|11001.7|11003.2|11002.6|10998.9|10998.2|352
1648033200000|2022-03-23 11:00:00|11002.4|11001.8|11004|11003.4|11007.1|11006.3|11002.3|11001.6|431
1648033500000|2022-03-23 11:05:00|11003.9|11003.3|10998.6|10998|11004|11003.4|10998.4|10997.8|428
1648033800000|2022-03-23 11:10:00|10998.8|10998.2|11002.8|11001.9|11004.7|11004|10998.8|10998.2|474
1648034100000|2022-03-23 11:15:00|11002.9|11002|10996.1|10995.5|11003.1|11002.4|10995.5|10994.8|669
1648034400000|2022-03-23 11:20:00|10996.2|10995.3|10987.9|10987|10996.6|10995.7|10987.6|10987|656
1648034700000|2022-03-23 11:25:00|10987.8|10987.2|10980.9|10980.3|10987.8|10987.2|10980.5|10979.9|800
1648035000000|2022-03-23 11:30:00|10980.8|10980.2|10985.2|10984.6|10986.6|10985.7|10980.6|10979.9|698
1648035300000|2022-03-23 11:35:00|10985.3|10984.7|10979.3|10978.7|10986.2|10985.5|10979.3|10978.5|569
1648035600000|2022-03-23 11:40:00|10979.5|10978.6|10979.1|10978.5|10980.1|10979.5|10975.3|10974.7|624
1648035900000|2022-03-23 11:45:00|10979.2|10978.6|10983|10982.1|10983.4|10982.8|10978.9|10978.2|471
1648036200000|2022-03-23 11:50:00|10982.8|10982.2|10984|10983.4|10984.2|10983.6|10980.6|10980|471
1648036500000|2022-03-23 11:55:00|10984.2|10983.6|10983.4|10982.8|10985.3|10984.7|10982.7|10982|567
1648036800000|2022-03-23 12:00:00|10983.5|10982.9|10991.9|10991|10992.2|10991.6|10983.2|10982.6|597
1648037100000|2022-03-23 12:05:00|10992|10991.1|10993.9|10993.3|10994.3|10993.5|10990.8|10990.1|576
1648037400000|2022-03-23 12:10:00|10993.6|10993|10990.3|10989.7|10994.5|10993.9|10989.5|10988.9|503
1648037700000|2022-03-23 12:15:00|10990.4|10989.8|10985.1|10984.2|10991|10990.4|10984.9|10984.2|640
1648038000000|2022-03-23 12:20:00|10985|10984.4|10983.1|10982.5|10987.8|10987.1|10982.7|10982|669
1648038300000|2022-03-23 12:25:00|10983|10982.4|10984.5|10983.4|10987.3|10986.5|10981.6|10980.7|633
1648038600000|2022-03-23 12:30:00|10984.4|10983.5|10984.4|10983.8|10987.8|10987.2|10983.7|10983|555
1648038900000|2022-03-23 12:35:00|10984.3|10983.7|10991.1|10990.5|10992|10991.4|10984.2|10983.5|576
1648039200000|2022-03-23 12:40:00|10991|10990.4|10992.9|10992.3|10994.1|10993.5|10990.4|10989.8|499
1648039500000|2022-03-23 12:45:00|10993|10992.4|10988.8|10988.2|10994.4|10993.8|10987.2|10986.6|523
1648039800000|2022-03-23 12:50:00|10988.7|10988.1|10989.5|10988.9|10994.8|10994.2|10987.4|10986.8|721
1648040100000|2022-03-23 12:55:00|10989.4|10988.8|10987.1|10986.2|10989.5|10988.9|10982.5|10981.9|766
1648040400000|2022-03-23 13:00:00|10987.2|10986.3|10989.8|10989.2|10991.3|10990.7|10986.9|10986.2|618
1648040700000|2022-03-23 13:05:00|10989.9|10989.3|10987.5|10986.6|10990.3|10989.7|10984.8|10984.1|630
1648041000000|2022-03-23 13:10:00|10987.6|10986.9|10986|10985.4|10989.8|10989.1|10981.7|10981.1|683
1648041300000|2022-03-23 13:15:00|10985.9|10985.3|10984.6|10984|10987.5|10986.9|10983.7|10983|608
1648041600000|2022-03-23 13:20:00|10984.5|10983.9|10977|10976.1|10986.5|10985.7|10976.2|10975.3|759
1648041900000|2022-03-23 13:25:00|10977.1|10976.2|10975.7|10974.8|10977.9|10977.2|10972.4|10971.6|865
1648042200000|2022-03-23 13:30:00|10975.8|10974.9|10972|10971.1|10980.1|10979.4|10971.4|10970.5|882
1648042500000|2022-03-23 13:35:00|10971.9|10971|10968.5|10967.9|10972.8|10972.2|10968.4|10967.7|749
1648042800000|2022-03-23 13:40:00|10968.6|10967.7|10970|10969.4|10970.2|10969.6|10964.7|10963.8|734
1648043100000|2022-03-23 13:45:00|10970.2|10969.6|10968.7|10968.1|10970.4|10969.8|10964.5|10963.9|801
1648043400000|2022-03-23 13:50:00|10968.4|10967.8|10969.1|10968.5|10970.9|10970.3|10965.7|10965.1|713
1648043700000|2022-03-23 13:55:00|10969|10968.4|10966.5|10965.6|10971.1|10970.5|10964.6|10963.7|559
1648044000000|2022-03-23 14:00:00|10966.6|10965.7|10970.9|10970.3|10971.1|10970.4|10966.5|10965.7|808
1648044300000|2022-03-23 14:05:00|10971.1|10970.5|10982|10981.4|10983.2|10982.5|10970.1|10969.2|776
1648044600000|2022-03-23 14:10:00|10981.9|10981.3|10985.6|10985|10988.1|10987.4|10981.4|10980.8|688
1648044900000|2022-03-23 14:15:00|10985.5|10984.9|10982.2|10981.6|10988.8|10987.9|10980.9|10980.1|731
1648045200000|2022-03-23 14:20:00|10982.1|10981.5|10976|10975.4|10982.3|10981.7|10974.4|10973.5|726
1648045500000|2022-03-23 14:25:00|10976.1|10975.5|10979.6|10978.7|10980.4|10979.8|10973.7|10973.1|640
1648045800000|2022-03-23 14:30:00|10979.5|10978.6|10978.6|10978|10980.8|10980.2|10973.7|10973.1|749
1648046100000|2022-03-23 14:35:00|10978.8|10978.2|10981.9|10981.3|10984.6|10984|10978.1|10977.5|751
1648046400000|2022-03-23 14:40:00|10981.8|10981.2|10977.2|10976.6|10983.3|10982.7|10976.4|10975.8|700
1648046700000|2022-03-23 14:45:00|10977.1|10976.5|10981.2|10980.6|10981.5|10980.8|10974.4|10973.8|696
1648047000000|2022-03-23 14:50:00|10981.3|10980.7|10986.4|10985.8|10987|10986.4|10979.6|10978.9|755
1648047300000|2022-03-23 14:55:00|10986.5|10985.9|10978.5|10977.6|10986.7|10986.1|10978.1|10977.2|536
1648047600000|2022-03-23 15:00:00|10978.4|10977.5|10987.4|10986.8|10987.7|10987.1|10977|10976.2|707
1648047900000|2022-03-23 15:05:00|10987.3|10986.7|10988.1|10987.5|10989.2|10988.5|10986.9|10986.3|452
1648048200000|2022-03-23 15:10:00|10988|10987.4|10992.2|10991.6|10992.6|10992|10987.8|10987.2|508
1648048500000|2022-03-23 15:15:00|10992.1|10991.5|10990.1|10989.5|10992.8|10992.2|10989.9|10989.3|550
1648048800000|2022-03-23 15:20:00|10990.4|10989.8|10995.8|10994.9|10996|10995.4|10990.1|10989.4|443
1648049100000|2022-03-23 15:25:00|10995.7|10995.1|10995.1|10994.2|10999.2|10998.5|10993.1|10992.5|702
1648049400000|2022-03-23 15:30:00|10995.2|10994.3|10994.9|10994.3|10995.3|10994.7|10989.6|10989|719
1648049700000|2022-03-23 15:35:00|10994.8|10994.2|11000.5|10999.9|11001.2|11000.5|10993.9|10993.3|576
1648050000000|2022-03-23 15:40:00|11000.6|10999.7|11000.9|11000.3|11004.6|11003.8|10998.6|10998|711
1648050300000|2022-03-23 15:45:00|11001.3|11000.7|10997.5|10996.6|11001.3|11000.7|10994.4|10993.6|663
1648050600000|2022-03-23 15:50:00|10997.4|10996.8|11003|11002.4|11005.6|11005|10996.5|10995.9|774
1648050900000|2022-03-23 15:55:00|11002.6|11002|11002.1|11001.5|11003.1|11002.3|10997.4|10996.8|747
1648051200000|2022-03-23 16:00:00|11002|11001.4|11001.4|11000.8|11004.9|11004.3|11000.5|10999.8|760
1648051500000|2022-03-23 16:05:00|11001.3|11000.7|11003.8|11003.2|11005.6|11005|11000.9|11000.3|517
1648051800000|2022-03-23 16:10:00|11003.7|11003.1|11002.9|11002|11003.9|11003.2|11000.3|10999.6|558
1648052100000|2022-03-23 16:15:00|11002.7|11002.3|11002.1|11001.5|11003.4|11002.8|10999.1|10998.4|556
1648052400000|2022-03-23 16:20:00|11001.7|11001.1|11003|11002.1|11003|11002.2|10998.4|10997.8|529
1648052700000|2022-03-23 16:25:00|11002.9|11002|11003.5|11002.9|11005.1|11004.4|11000.7|11000|535
1648053000000|2022-03-23 16:30:00|11003.6|11003|11005|11004.4|11007.4|11006.8|11002.5|11001.9|572
1648053300000|2022-03-23 16:35:00|11005.1|11004.5|11004.2|11003.6|11005.7|11005.1|11003.8|11003.2|406
1648053600000|2022-03-23 16:40:00|11004.1|11003.5|11003.4|11002.8|11005.4|11004.8|11003.1|11002.5|218
1648053900000|2022-03-23 16:45:00|11003.5|11002.9|11006.2|11005.6|11006.5|11005.8|11003|11002.4|297
1648054200000|2022-03-23 16:50:00|11006.1|11005.5|11004.8|11004.2|11006.1|11005.5|11003.7|11003|305
1648054500000|2022-03-23 16:55:00|11004.7|11004.1|11002.4|11001.8|11005.1|11004.5|11002.1|11001.5|300
1648054800000|2022-03-23 17:00:00|11002.5|11001.9|11003.1|11002.5|11005.3|11004.5|11002.1|11001.5|582
1648055100000|2022-03-23 17:05:00|11003.2|11002.6|11004.5|11003.9|11005.3|11004.5|11002.9|11002.1|305
1648055400000|2022-03-23 17:10:00|11004.4|11003.8|11000.6|11000|11004.5|11003.9|11000.5|10999.9|274
1648055700000|2022-03-23 17:15:00|11000.7|11000.1|10999.1|10998.5|11000.7|11000.1|10998.5|10997.9|349
1648056000000|2022-03-23 17:20:00|10999.2|10998.6|11001.6|11001|11001.9|11001.3|10999.1|10998.5|264
1648056300000|2022-03-23 17:25:00|11001.5|11000.9|10998.5|10997.9|11001.7|11001|10997.5|10996.9|334
1648056600000|2022-03-23 17:30:00|10998.6|10998|11004.3|11003.7|11005.2|11004.5|10998.4|10997.8|389
1648056900000|2022-03-23 17:35:00|11004.2|11003.6|11006.6|11006|11006.7|11006.1|11004.2|11003.6|333
1648057200000|2022-03-23 17:40:00|11006.5|11005.9|11004.4|11003.8|11007.4|11006.8|11003.7|11003.1|346
1648057500000|2022-03-23 17:45:00|11004.3|11003.7|11006.2|11005.6|11006.4|11005.6|11003.4|11002.8|330
1648057800000|2022-03-23 17:50:00|11006.1|11005.5|11006.1|11005.5|11007.4|11006.8|11005.4|11004.8|266
1648058100000|2022-03-23 17:55:00|11006.2|11005.3|11006.1|11005.5|11007.3|11006.7|11005.2|11004.6|251
1648058400000|2022-03-23 18:00:00|11006.2|11005.6|11005.9|11005.3|11006.2|11005.6|11004.9|11004.3|205
1648058700000|2022-03-23 18:05:00|11006|11005.4|11005.5|11004.9|11006.9|11006.3|11005.4|11004.8|256
1648059000000|2022-03-23 18:10:00|11005.6|11005|11005.9|11005.3|11006.3|11005.7|11005|11004.4|196
1648059300000|2022-03-23 18:15:00|11005.8|11005.2|11006.5|11005.9|11007.3|11006.7|11005.5|11004.9|197
1648059600000|2022-03-23 18:20:00|11006.6|11006|11008.7|11007.8|11008.9|11008.2|11006.4|11005.7|326
1648059900000|2022-03-23 18:25:00|11008.6|11008|11009.7|11009.1|11010|11009.4|11007.6|11007|311
1648060200000|2022-03-23 18:30:00|11009.8|11009.2|11008.3|11007.7|11010|11009.4|11006.2|11005.5|320
1648060500000|2022-03-23 18:35:00|11008.4|11007.8|11008.7|11008.1|11010.1|11009.3|11006.5|11005.9|274
1648060800000|2022-03-23 18:40:00|11009.1|11008.5|11009.7|11009.1|11010.1|11009.5|11008.3|11007.7|203
1648061100000|2022-03-23 18:45:00|11009.6|11009|11010.2|11009.6|11010.2|11009.6|11008.6|11008|241
1648061400000|2022-03-23 18:50:00|11010.3|11009.7|11011.1|11010.5|11011.3|11010.7|11009|11008.4|198
1648061700000|2022-03-23 18:55:00|11011|11010.4|11009.5|11008.9|11011.3|11010.7|11008.5|11007.9|311
1648062000000|2022-03-23 19:00:00|11009.6|11009|11010.8|11010.2|11012.2|11011.6|11009.2|11008.6|372
1648062300000|2022-03-23 19:05:00|11010.9|11010.3|11010.2|11009.6|11010.9|11010.3|11009.2|11008.6|297
1648062600000|2022-03-23 19:10:00|11010.3|11009.4|11008.4|11007.8|11010.4|11009.7|11007.7|11007.1|252
1648062900000|2022-03-23 19:15:00|11008.3|11007.7|11007.8|11007.2|11009.1|11008.3|11007.5|11006.9|185
1648063200000|2022-03-23 19:20:00|11007.7|11007.1|11006.8|11006.2|11007.9|11007.3|11004.5|11003.9|295
1648063500000|2022-03-23 19:25:00|11006.7|11006.1|11005.8|11005.2|11007.5|11006.9|11005.6|11005|242
1648063800000|2022-03-23 19:30:00|11005.9|11005.3|11005.2|11004.6|11007.4|11006.8|11005|11004.4|309
1648064100000|2022-03-23 19:35:00|11005.4|11004.8|11005.7|11005.1|11006|11005.2|11004.6|11003.9|183
1648064400000|2022-03-23 19:40:00|11005.8|11005.2|11005.7|11005.1|11006.2|11005.5|11004.5|11003.8|268
1648064700000|2022-03-23 19:45:00|11005.6|11005|11006.9|11006.3|11007.4|11006.8|11004.9|11004.2|285
1648065000000|2022-03-23 19:50:00|11006.7|11006.1|11004.2|11003.6|11006.9|11006.3|11003.7|11003.1|347
1648065300000|2022-03-23 19:55:00|11004.4|11003.5|11005.1|11004.5|11005.7|11005.1|11002.9|11002.1|335
1648065600000|2022-03-23 20:00:00|11005.2|11004.6|11005.8|11005.2|11006.5|11005.9|11005.2|11004.5|211
1648065900000|2022-03-23 20:05:00|11005.9|11005.3|11005.4|11004.8|11005.9|11005.3|11004.4|11003.7|209
1648066200000|2022-03-23 20:10:00|11005.3|11004.7|11008.4|11007.5|11008.8|11008|11005.3|11004.7|215
1648066500000|2022-03-23 20:15:00|11008.5|11007.6|11009.9|11009|11010.2|11009.3|11008.4|11007.5|141
1648066800000|2022-03-23 20:20:00|11009.8|11009.2|11008.1|11007.5|11009.8|11009.2|11008|11007.3|96
1648067100000|2022-03-23 20:25:00|11008|11007.4|11007.8|11007.2|11008.1|11007.5|11007.2|11006.6|108
1648067400000|2022-03-23 20:30:00|11008.2|11006.9|11008|11007.1|11008.6|11007.7|11007.9|11006.9|154
1648067700000|2022-03-23 20:35:00|11008.1|11007.2|11009.5|11008.6|11010.2|11009.1|11008|11007.1|201
1648068000000|2022-03-23 20:40:00|11009.6|11008.7|11009.2|11008.3|11009.7|11008.7|11008.8|11007.7|98
1648068300000|2022-03-23 20:45:00|11009.1|11008.2|11009.5|11008.3|11011.2|11010.3|11008.9|11007.9|166
1648068600000|2022-03-23 20:50:00|11009.3|11008.4|11009.5|11008.6|11010.6|11009.6|11009.3|11008.1|127
1648068900000|2022-03-23 20:55:00|11009.4|11008.5|11005.8|11002|11010.3|11009|11005.4|11001.8|731
1648069200000|2022-03-23 21:00:00|11005.9|11001.9|11011.8|11005.8|11014.1|11010.6|11005.6|11000.9|163
1648069500000|2022-03-23 21:05:00|11011.6|11005.6|11012.2|11006.2|11014.6|11009.9|11010.5|11005.5|242
1648069800000|2022-03-23 21:10:00|11012.4|11006.4|11011.6|11005.6|11013.5|11010.9|11009.8|11003.8|260
1648070100000|2022-03-23 21:15:00|11011.3|11005.3|11010.1|11004.7|11012.4|11006.4|11009.8|11004.2|223
1648070400000|2022-03-23 21:20:00|11010.4|11004.6|11011.1|11006.9|11013|11007.8|11009.7|11004.2|234
1648070700000|2022-03-23 21:25:00|11010.9|11006.8|11010|11006.5|11012|11008.2|11010|11006.5|134
1648071000000|2022-03-23 21:30:00|11010.8|11006.3|11011.8|11007.2|11012.6|11008.1|11010.4|11006.3|240
1648071300000|2022-03-23 21:35:00|11011|11007.4|11010.4|11007.3|11011.7|11009|11009.8|11006.5|217
1648071600000|2022-03-23 21:40:00|11010.5|11007.4|11010.3|11007.3|11010.7|11007.6|11009.5|11006.3|151
1648071900000|2022-03-23 21:45:00|11010.1|11007.1|11010.6|11006.9|11010.8|11007.3|11009.8|11006.2|123
1648072200000|2022-03-23 21:50:00|11010.7|11007|11009.6|11006.8|11010.7|11007.3|11009.4|11006.3|122
1648072500000|2022-03-23 21:55:00|11009.4|11007.3|11009.3|11005.7|11010.6|11007.3|11009.1|11004.6|241
1648072800000|2022-03-23 22:00:00|11009.4|11005|11010.5|11008.9|11011.3|11009.3|11008.7|11004.6|418
1648073100000|2022-03-23 22:05:00|11010.3|11008.8|11009.4|11007.9|11010.4|11009.4|11009.3|11007.5|195
1648073400000|2022-03-23 22:10:00|11009.3|11008|11005|11003.8|11009.5|11008.2|11005|11003.8|481
1648073700000|2022-03-23 22:15:00|11005.2|11004.3|11003.4|11002.3|11005.4|11004.4|11001.7|11000.2|458
1648074000000|2022-03-23 22:20:00|11003.5|11002.1|11002.4|11001.2|11004.8|11003.6|11001.8|11000.8|224
1648074300000|2022-03-23 22:25:00|11002.1|11001.1|11005.2|11004.1|11005.4|11004.2|11001.8|11000.7|238
1648074600000|2022-03-23 22:30:00|11005.3|11003.9|11005.5|11004.6|11006.4|11004.9|11004.6|11003.7|217
1648074900000|2022-03-23 22:35:00|11005.4|11004.5|11005.4|11004.3|11006.2|11005|11005.2|11003.9|148
1648075200000|2022-03-23 22:40:00|11005.3|11004.4|11005.9|11005|11006.5|11005.2|11005.2|11004.1|156
1648075500000|2022-03-23 22:45:00|11006|11004.8|11005.1|11003.9|11006.2|11005|11004.8|11002.6|143
1648075800000|2022-03-23 22:50:00|11005.5|11003.6|11004.7|11003.2|11006|11004.2|11004.4|11002.7|191
1648076100000|2022-03-23 22:55:00|11004.6|11003.3|11003.5|11001.9|11006|11003.9|11002.6|11001.2|319
1648076400000|2022-03-23 23:00:00|11003.3|11002.1|11004.6|11003.7|11005.6|11004.7|11003.3|11002.1|194
1648076700000|2022-03-23 23:05:00|11004.5|11003.6|11004.3|11003.7|11005.3|11004.4|11004.3|11003.5|110
1648077000000|2022-03-23 23:10:00|11004.4|11003.8|11004|11003.1|11005.3|11004.6|11003.7|11002.8|189
1648077300000|2022-03-23 23:15:00|11003.9|11003|11006.5|11005.6|11006.5|11005.6|11003.6|11002.7|107
1648077600000|2022-03-23 23:20:00|11006.4|11005.5|11005.7|11004.8|11007.4|11006.5|11005.5|11004.6|124
1648077900000|2022-03-23 23:25:00|11005.6|11004.7|11005.7|11004.8|11006.4|11005.5|11005.5|11004.6|76
1648078200000|2022-03-23 23:30:00|11005.8|11004.9|11004.9|11004.3|11006.3|11005.6|11004.4|11003.5|83
1648078500000|2022-03-23 23:35:00|11005.1|11004.2|11005.9|11005|11006.2|11005.3|11004.6|11003.9|181
1648078800000|2022-03-23 23:40:00|11005.8|11004.9|11006.8|11005.9|11007.1|11006.4|11005|11004.1|215
1648079100000|2022-03-23 23:45:00|11006.8|11005.9|11006.2|11005.3|11008|11006.8|11006.1|11005.2|332
1648079400000|2022-03-23 23:50:00|11006.5|11005.6|11005.2|11004.3|11007.3|11005.9|11005|11004|338
1648079700000|2022-03-23 23:55:00|11005.1|11004.2|11006.5|11005.6|11007.8|11006.8|11005.1|11004.2|277
1648080000000|2022-03-24 00:00:00|11006.1|11005.4|11008.4|11007.8|11008.9|11008|11005.4|11004.6|459
1648080300000|2022-03-24 00:05:00|11008.3|11007.7|11010.3|11009.7|11010.5|11009.8|11007.3|11006.5|358
1648080600000|2022-03-24 00:10:00|11010.4|11009.8|11011.1|11010.5|11011.8|11010.9|11009.5|11008.8|306
1648080900000|2022-03-24 00:15:00|11011.6|11010.7|11009.7|11008.6|11014.6|11013.4|11009.3|11008|650
1648081200000|2022-03-24 00:20:00|11009.8|11008.4|11011.3|11010.4|11011.5|11010.5|11009.3|11008.3|574
1648081500000|2022-03-24 00:25:00|11011.2|11010.3|11008|11007.1|11011.9|11010.7|11007|11006.1|525
1648081800000|2022-03-24 00:30:00|11008|11007.1|11010.3|11009.4|11010.3|11009.4|11006.1|11005.4|496
1648082100000|2022-03-24 00:35:00|11010|11009.5|11008.8|11007.9|11011.2|11010.4|11008.5|11007.9|344
1648082400000|2022-03-24 00:40:00|11008.5|11007.6|11009|11008.1|11009.2|11008.6|11007.2|11006.5|273
1648082700000|2022-03-24 00:45:00|11008.9|11008|11010.1|11009.2|11010.9|11010.2|11008.4|11007.6|348
1648083000000|2022-03-24 00:50:00|11010.2|11009.3|11003.2|11002.3|11010.5|11009.6|11001.6|11000.7|574
1648083300000|2022-03-24 00:55:00|11003.3|11002.4|11003.1|11002.2|11005.2|11004.5|11002.8|11001.9|579
1648083600000|2022-03-24 01:00:00|11003|11002.1|10999.8|10998.9|11003.8|11003|10998.8|10997.9|503
1648083900000|2022-03-24 01:05:00|10999.9|10999|10999.3|10998.7|11000.8|11000.1|10998.6|10997.8|297
1648084200000|2022-03-24 01:10:00|10999.4|10998.8|10996.2|10995.3|11001|11000.2|10995.9|10995|309
1648084500000|2022-03-24 01:15:00|10996.1|10995.2|10995|10994.4|10998.6|10997.9|10995|10994.3|495
1648084800000|2022-03-24 01:20:00|10995.2|10994.3|10987.8|10986.9|10995.2|10994.4|10985.9|10985.1|588
1648085100000|2022-03-24 01:25:00|10987.9|10987|10984.4|10983.5|10989.7|10988.9|10982.9|10982|634
1648085400000|2022-03-24 01:30:00|10984.5|10983.6|10990|10989.1|10990.7|10990|10984.1|10983.2|543
1648085700000|2022-03-24 01:35:00|10990.1|10989.2|10991.3|10990.4|10991.9|10991|10987|10986.2|577
1648086000000|2022-03-24 01:40:00|10991.4|10990.5|10988.2|10987.3|10991.9|10991.2|10986.5|10985.6|622
1648086300000|2022-03-24 01:45:00|10987.8|10987.2|10987.4|10986.5|10988.2|10987.5|10985.5|10984.7|568
1648086600000|2022-03-24 01:50:00|10987.3|10986.4|10988.2|10987.3|10988.3|10987.4|10985.4|10984.6|478
1648086900000|2022-03-24 01:55:00|10988.1|10987.5|10988.7|10987.8|10990.2|10989.4|10987.7|10986.9|440
1648087200000|2022-03-24 02:00:00|10988.8|10987.9|10987.8|10987.2|10990.2|10989.6|10987.5|10986.7|336
1648087500000|2022-03-24 02:05:00|10987.7|10987.1|10985.9|10985|10987.8|10987.2|10984.4|10983.7|418
1648087800000|2022-03-24 02:10:00|10986.1|10985.2|10984.6|10983.7|10987|10986.3|10984.6|10983.7|280
1648088100000|2022-03-24 02:15:00|10984.7|10983.8|10985.9|10985|10986.5|10985.9|10983.7|10983|284
1648088400000|2022-03-24 02:20:00|10985.7|10985.1|10986.1|10985.2|10986.2|10985.5|10985|10984.2|273
1648088700000|2022-03-24 02:25:00|10986|10985.1|10987.6|10986.7|10989.2|10988.6|10985.5|10984.8|397
1648089000000|2022-03-24 02:30:00|10987.7|10986.8|10985.4|10984.5|10987.9|10987|10984.4|10983.7|332
1648089300000|2022-03-24 02:35:00|10985.3|10984.4|10985.4|10984.8|10986.3|10985.6|10984.2|10983.6|286
1648089600000|2022-03-24 02:40:00|10985.5|10984.6|10983.1|10982.2|10986|10985.4|10982.9|10982.1|222
1648089900000|2022-03-24 02:45:00|10983|10982.1|10984.7|10984.1|10984.9|10984.1|10983|10982.1|226
1648090200000|2022-03-24 02:50:00|10984.8|10984.2|10984.8|10984.2|10985.8|10985.1|10984.4|10983.7|250
1648090500000|2022-03-24 02:55:00|10984.7|10984.1|10985.6|10985|10987|10986.3|10984.5|10983.9|462
1648090800000|2022-03-24 03:00:00|10985.7|10985.1|10985.4|10984.8|10986.4|10985.7|10985|10984.3|305
1648091100000|2022-03-24 03:05:00|10985.3|10984.7|10987.6|10987|10987.7|10987.1|10985|10984.4|313
1648091400000|2022-03-24 03:10:00|10987.7|10987.1|10990.5|10989.9|10990.8|10990.1|10987|10986.4|234
1648091700000|2022-03-24 03:15:00|10990.6|10990|10989.2|10988.3|10992.1|10991.3|10988.9|10988.3|271
1648092000000|2022-03-24 03:20:00|10989.1|10988.5|10989.2|10988.3|10989.3|10988.5|10988|10987.2|266
1648092300000|2022-03-24 03:25:00|10989|10988.1|10985.5|10984.6|10989|10988.1|10985.4|10984.5|205
1648092600000|2022-03-24 03:30:00|10985.4|10984.5|10986.2|10985.3|10987|10986.3|10985.1|10984.4|502
1648092900000|2022-03-24 03:35:00|10986.1|10985.2|10984.4|10983.8|10986.3|10985.7|10984|10983.4|313
1648093200000|2022-03-24 03:40:00|10984.3|10983.7|10982.8|10982.2|10984.9|10984.3|10982.8|10982.1|193
1648093500000|2022-03-24 03:45:00|10982.9|10982.3|10984.5|10983.9|10985.1|10984.4|10981|10980.3|346
1648093800000|2022-03-24 03:50:00|10984.7|10983.8|10986.2|10985.3|10987.4|10986.8|10984.7|10983.8|289
1648094100000|2022-03-24 03:55:00|10986.1|10985.2|10985.8|10984.9|10987.3|10986.7|10984.5|10983.7|365
1648094400000|2022-03-24 04:00:00|10985.7|10984.8|10984.9|10984|10986.2|10985.5|10983.6|10983|141
1648094700000|2022-03-24 04:05:00|10984.6|10983.9|10985|10984.4|10986.3|10985.6|10984.5|10983.8|265
1648095000000|2022-03-24 04:10:00|10984.9|10984.3|10986.1|10985.5|10986.2|10985.6|10984.7|10984.1|198
1648095300000|2022-03-24 04:15:00|10986.2|10985.6|10987.1|10986.5|10988|10987.2|10986.2|10985.6|266
1648095600000|2022-03-24 04:20:00|10987.2|10986.3|10986.6|10985.7|10987.3|10986.7|10985.5|10984.6|184
1648095900000|2022-03-24 04:25:00|10986.1|10985.5|10985.5|10984.6|10987.5|10986.6|10984.4|10983.7|289
1648096200000|2022-03-24 04:30:00|10985.6|10984.9|10984.9|10984.3|10986.4|10985.6|10984.5|10983.8|211
1648096500000|2022-03-24 04:35:00|10985|10984.4|10985.9|10985|10986.6|10985.8|10984.9|10984.1|168
1648096800000|2022-03-24 04:40:00|10985.8|10984.9|10983.7|10982.8|10986|10985.3|10983.4|10982.5|201
1648097100000|2022-03-24 04:45:00|10983.8|10982.9|10982|10981.1|10984.2|10983.4|10981|10980|222
1648097400000|2022-03-24 04:50:00|10982.1|10981.2|10984.7|10983.8|10985.7|10984.9|10982|10981.1|199
1648097700000|2022-03-24 04:55:00|10984.8|10983.9|10986.1|10985.2|10987|10986.4|10984.1|10983.5|227
1648098000000|2022-03-24 05:00:00|10986.2|10985.3|10985.5|10984.6|10986.6|10985.8|10984.4|10983.7|260
1648098300000|2022-03-24 05:05:00|10985.4|10984.5|10984.4|10983.5|10986.6|10985.8|10984.2|10983.4|235
1648098600000|2022-03-24 05:10:00|10984.5|10983.6|10982.4|10981.8|10984.5|10983.7|10982.2|10981.5|230
1648098900000|2022-03-24 05:15:00|10982.3|10981.7|10983.2|10982.3|10983.7|10982.8|10981.8|10981.2|283
1648099200000|2022-03-24 05:20:00|10983|10982.4|10982.7|10981.8|10983.9|10983.1|10980.8|10980|253
1648099500000|2022-03-24 05:25:00|10982.8|10981.9|10983.1|10982.5|10984.1|10983.3|10982.5|10981.7|311
1648099800000|2022-03-24 05:30:00|10983.2|10982.3|10981.5|10980.9|10984|10983.2|10981.5|10980.7|254
1648100100000|2022-03-24 05:35:00|10981.2|10980.6|10980.2|10979.3|10981.4|10980.6|10977.2|10976.3|441
1648100400000|2022-03-24 05:40:00|10980.3|10979.4|10979.2|10978.3|10981|10980.4|10978.5|10977.9|257
1648100700000|2022-03-24 05:45:00|10979.1|10978.5|10979.8|10978.9|10981|10980.3|10979|10978.2|295
1648101000000|2022-03-24 05:50:00|10979.6|10979|10978|10977.4|10979.7|10979|10977.6|10976.8|316
1648101300000|2022-03-24 05:55:00|10978.1|10977.5|10978|10977.4|10979.1|10978.2|10977|10976.3|305
1648101600000|2022-03-24 06:00:00|10978.1|10977.5|10979.7|10979.1|10979.8|10979.2|10977.2|10976.6|328
1648101900000|2022-03-24 06:05:00|10979.6|10979|10976.6|10976|10980|10979.4|10975.7|10975.1|297
1648102200000|2022-03-24 06:10:00|10976.7|10976.1|10976.5|10975.9|10978.3|10977.4|10975.9|10975.1|297
1648102500000|2022-03-24 06:15:00|10976.6|10975.7|10977.3|10976.4|10978.2|10977.6|10976|10975.2|211
1648102800000|2022-03-24 06:20:00|10977.2|10976.3|10979.1|10978.5|10979.1|10978.5|10976.5|10975.9|289
1648103100000|2022-03-24 06:25:00|10979|10978.4|10981.7|10980.8|10982.1|10981.5|10978.9|10978.2|523
1648103400000|2022-03-24 06:30:00|10981.6|10980.7|10981.2|10980.3|10982.6|10981.8|10980.6|10979.8|315
1648103700000|2022-03-24 06:35:00|10981.1|10980.2|10983.6|10983|10984.2|10983.4|10981|10980.2|405
1648104000000|2022-03-24 06:40:00|10983.7|10983.1|10983.7|10982.8|10984.3|10983.5|10982.1|10981.2|330
1648104300000|2022-03-24 06:45:00|10983.6|10982.7|10984.9|10984.3|10985.7|10984.8|10983.3|10982.4|372
1648104600000|2022-03-24 06:50:00|10985|10984.4|10984.1|10983.2|10985.3|10984.7|10982.8|10982.1|391
1648104900000|2022-03-24 06:55:00|10984.3|10983.4|10986.6|10985.7|10989.6|10988.9|10981.8|10981.1|655
1648105200000|2022-03-24 07:00:00|10986.4|10985.5|10982.9|10982.3|10987.7|10986.8|10981.3|10980.6|592
1648105500000|2022-03-24 07:05:00|10982.8|10982.2|10984.3|10983.7|10984.4|10983.8|10980|10979.1|595
1648105800000|2022-03-24 07:10:00|10984.5|10983.6|10983.6|10983|10985.9|10985.3|10983.3|10982.7|496
1648106100000|2022-03-24 07:15:00|10983.5|10982.9|10985.5|10984.9|10987.5|10986.9|10983.5|10982.9|538
1648106400000|2022-03-24 07:20:00|10985.7|10985.1|10980.9|10980.3|10985.8|10985.2|10980.4|10979.7|397
1648106700000|2022-03-24 07:25:00|10980.8|10980.2|10979.4|10978.8|10981.1|10980.4|10977.7|10977.1|358
1648107000000|2022-03-24 07:30:00|10979.1|10978.5|10981.4|10980.8|10982.4|10981.8|10978.2|10977.6|461
1648107300000|2022-03-24 07:35:00|10981.5|10980.9|10980.1|10979.5|10983|10982.3|10978.7|10978|368
1648107600000|2022-03-24 07:40:00|10980|10979.4|10981.5|10980.9|10982.2|10981.6|10977.4|10976.8|463
1648107900000|2022-03-24 07:45:00|10981.6|10981|10978.6|10977.7|10982.5|10981.9|10978.2|10977.5|384
1648108200000|2022-03-24 07:50:00|10978.4|10978|10978.1|10977.5|10981|10980.4|10977.5|10976.9|386
1648108500000|2022-03-24 07:55:00|10978.2|10977.6|10978.5|10977.6|10978.9|10978.3|10975.6|10975|399
1648108800000|2022-03-24 08:00:00|10978.6|10977.7|10978.1|10977.2|10980|10979.2|10976.3|10975.5|664
1648109100000|2022-03-24 08:05:00|10978.5|10977.9|10974.1|10973.2|10978.9|10978.2|10972.9|10972.1|718
1648109400000|2022-03-24 08:10:00|10973.9|10973|10976.3|10975.1|10978|10977.3|10972.5|10971.8|727
1648109700000|2022-03-24 08:15:00|10977.1|10975.3|10990|10989.1|10992.2|10991.3|10977.1|10975.3|1282
1648110000000|2022-03-24 08:20:00|10990.1|10989.2|10981.9|10981.3|10990.8|10990.1|10981|10980.4|933
1648110300000|2022-03-24 08:25:00|10982.1|10981.5|10977.7|10976|10982.2|10981.6|10976|10975.2|836
1648110600000|2022-03-24 08:30:00|10984.3|10975.8|10997.9|10997|10998.7|10998|10980.3|10975.8|1578
1648110900000|2022-03-24 08:35:00|10998|10997.1|10997.7|10997.1|11001.4|11000.5|10995.4|10994.5|951
1648111200000|2022-03-24 08:40:00|10997.8|10997.2|10995.8|10994.9|10999.2|10998.4|10994.5|10993.8|699
1648111500000|2022-03-24 08:45:00|10996|10995.1|10990.9|10990.3|10996.8|10996.1|10990.8|10990.1|575
1648111800000|2022-03-24 08:50:00|10991|10990.4|10977.6|10976.7|10991.2|10990.6|10974.8|10974.2|785
1648112100000|2022-03-24 08:55:00|10977.5|10976.9|10978.4|10977.2|10980.8|10979.9|10976.3|10975.4|834
1648112400000|2022-03-24 09:00:00|10978.3|10977.3|10985.8|10984.9|10987.4|10986.6|10978.1|10977.1|892
1648112700000|2022-03-24 09:05:00|10985.6|10985|10989.3|10988.7|10991.3|10990.7|10985.1|10984.5|804
1648113000000|2022-03-24 09:10:00|10989.4|10988.5|10985.2|10984.3|10989.7|10989.1|10983.8|10983.2|785
1648113300000|2022-03-24 09:15:00|10985.1|10984.2|10986.1|10985.2|10986.2|10985.6|10981.8|10981.1|741
1648113600000|2022-03-24 09:20:00|10986|10985.4|10985.2|10984.3|10987.1|10986.5|10982.5|10981.7|573
1648113900000|2022-03-24 09:25:00|10985|10984.4|10984|10983.1|10985.6|10984.8|10983.3|10982.7|652
1648114200000|2022-03-24 09:30:00|10983.7|10982.8|10988.2|10987.6|10988.5|10987.9|10982.9|10982.2|408
1648114500000|2022-03-24 09:35:00|10988.1|10987.5|10989.1|10988.2|10991.3|10990.7|10987.7|10987.1|454
1648114800000|2022-03-24 09:40:00|10988.8|10988|10993.3|10992.4|10993.6|10992.6|10986.8|10986.1|429
1648115100000|2022-03-24 09:45:00|10993.4|10992.5|10992.1|10991.2|10994.3|10993.5|10990.9|10990.2|405
1648115400000|2022-03-24 09:50:00|10992|10991.1|10993.6|10993|10995.5|10994.8|10991.5|10990.7|522
1648115700000|2022-03-24 09:55:00|10994|10992.5|10988.5|10987.6|10997.1|10996.5|10988.5|10987.6|632
1648116000000|2022-03-24 10:00:00|10988.4|10987.5|10992.1|10991.5|10993.6|10993|10987.8|10987|770
1648116300000|2022-03-24 10:05:00|10991.9|10991.3|10984.4|10983.8|10992.3|10991.7|10983.6|10983|539
1648116600000|2022-03-24 10:10:00|10984.3|10983.7|10984.2|10983.6|10986.5|10985.9|10982.4|10981.8|638
1648116900000|2022-03-24 10:15:00|10984.4|10983.5|10983.8|10983.2|10984.6|10983.9|10982|10981.4|502
1648117200000|2022-03-24 10:20:00|10983.7|10983.1|10985.3|10984.7|10987.5|10986.9|10983.5|10982.9|384
1648117500000|2022-03-24 10:25:00|10985.4|10984.8|10985|10984.1|10987.4|10986.8|10983.2|10982.6|570
1648117800000|2022-03-24 10:30:00|10984.9|10984|10987.4|10986.8|10987.7|10987.1|10982.6|10981.9|487
1648118100000|2022-03-24 10:35:00|10987.5|10986.9|10986|10985.1|10988.5|10987.9|10985.4|10984.8|449
1648118400000|2022-03-24 10:40:00|10985.9|10985|10986.3|10985.4|10988|10987.1|10982.9|10982.1|498
1648118700000|2022-03-24 10:45:00|10986.2|10985.6|10983.9|10983.3|10986.7|10986|10983.6|10982.7|481
1648119000000|2022-03-24 10:50:00|10983.8|10983.2|10986.4|10985.8|10986.4|10985.8|10983.6|10983|442
1648119300000|2022-03-24 10:55:00|10986.5|10985.9|10988.5|10987.6|10990.1|10989.4|10986.2|10985.5|516
1648119600000|2022-03-24 11:00:00|10988.4|10987.5|10990.4|10989.8|10991.2|10990.6|10987|10986.2|424
1648119900000|2022-03-24 11:05:00|10990.5|10989.9|10991.4|10990.5|10991.8|10991.1|10988.5|10987.8|487
1648120200000|2022-03-24 11:10:00|10991.5|10990.6|10990|10989.4|10991.5|10990.6|10989.4|10988.8|349
1648120500000|2022-03-24 11:15:00|10990.1|10989.5|10990|10989.4|10991.4|10990.8|10989.3|10988.7|417
1648120800000|2022-03-24 11:20:00|10990.1|10989.5|10987.8|10987.2|10990.5|10989.8|10987.6|10987|337
1648121100000|2022-03-24 11:25:00|10987.9|10987.3|10989.6|10989|10990.3|10989.7|10987.7|10986.9|340
1648121400000|2022-03-24 11:30:00|10989.7|10989.1|10993.9|10993.3|10996.2|10995.6|10989.5|10988.9|390
1648121700000|2022-03-24 11:35:00|10994.1|10993.5|10992.9|10992|10994.9|10994.3|10991.3|10990.5|474
1648122000000|2022-03-24 11:40:00|10992.8|10991.9|10994.5|10993.6|10995.8|10995.2|10973.1|10971.5|1749
1648122300000|2022-03-24 11:45:00|10994.1|10993.5|10998.1|10997.2|11001.6|11000.9|10994.1|10993.5|931
1648122600000|2022-03-24 11:50:00|10997.9|10997|10990.8|10990.2|10999.6|10999|10989.6|10988.7|877
1648122900000|2022-03-24 11:55:00|10990.9|10990.3|10988.1|10987.5|10992.8|10992|10987.8|10987.1|948
1648123200000|2022-03-24 12:00:00|10988.2|10987.6|10987.8|10986.9|10990.7|10989.9|10983.6|10982.7|930
1648123500000|2022-03-24 12:05:00|10987.9|10987|10995.3|10994.4|10995.3|10994.5|10987.7|10986.8|758
1648123800000|2022-03-24 12:10:00|10995.2|10994.3|10991.7|10991.1|10995.9|10995.2|10990.5|10989.8|574
1648124100000|2022-03-24 12:15:00|10991.9|10991|10985.6|10985|10991.9|10991.1|10985|10984.2|592
1648124400000|2022-03-24 12:20:00|10985.8|10985.2|10979.7|10979.1|10986.3|10985.7|10979.2|10978.6|714
1648124700000|2022-03-24 12:25:00|10979.8|10978.9|10982.1|10980.5|10983.9|10983.3|10979.7|10978.9|573
1648125000000|2022-03-24 12:30:00|10982.5|10980.7|10983.1|10982.2|10984.3|10982.2|10975.3|10974.4|839
1648125300000|2022-03-24 12:35:00|10983|10982.1|10982.1|10981.2|10984.5|10983.9|10980.5|10979.8|645
1648125600000|2022-03-24 12:40:00|10982|10981.4|10982.2|10981.6|10984.2|10983.3|10981.7|10980.9|486
1648125900000|2022-03-24 12:45:00|10981.9|10981.3|10979.2|10978.3|10982|10981.3|10976.3|10975.7|616
1648126200000|2022-03-24 12:50:00|10979.3|10978.4|10976.6|10976|10982.3|10981.7|10976.6|10976|675
1648126500000|2022-03-24 12:55:00|10976.5|10975.9|10983.5|10982.9|10985.4|10984.5|10976.5|10975.9|693
1648126800000|2022-03-24 13:00:00|10983.6|10983|10981.6|10981|10983.7|10983.1|10978.2|10977.6|673
1648127100000|2022-03-24 13:05:00|10981.7|10981.1|10981.7|10981.1|10984.4|10983.8|10980.9|10980.2|544
1648127400000|2022-03-24 13:10:00|10981.8|10981.2|10977.3|10976.7|10984.2|10983.5|10977.2|10976.6|721
1648127700000|2022-03-24 13:15:00|10977.5|10976.6|10978.6|10978|10981.8|10981.1|10976.8|10976.2|639
1648128000000|2022-03-24 13:20:00|10978.5|10977.9|10981.2|10980.6|10981.6|10981|10977.4|10976.8|569
1648128300000|2022-03-24 13:25:00|10981.1|10980.5|10980.9|10980|10982.2|10981.6|10977.2|10976.6|628
1648128600000|2022-03-24 13:30:00|10981|10980.1|10980.3|10979.4|10981.9|10981.1|10974.3|10973.4|968
1648128900000|2022-03-24 13:35:00|10979.9|10979.3|10980.9|10980.3|10982.6|10982|10978.3|10977.7|869
1648129200000|2022-03-24 13:40:00|10980.8|10980.2|10980|10978.9|10982.1|10981.3|10978.4|10977.8|855
1648129500000|2022-03-24 13:45:00|10979.7|10978.1|10978.6|10978|10983.1|10982.3|10976.5|10975.2|923
1648129800000|2022-03-24 13:50:00|10978.8|10978.2|10979.3|10978.4|10980.2|10979.5|10976|10975.4|804
1648130100000|2022-03-24 13:55:00|10979.4|10978.5|10974.3|10973.4|10980.4|10979.8|10966.5|10965.3|1024
1648130400000|2022-03-24 14:00:00|10974.2|10973.3|10977.6|10977|10981.4|10980.8|10973.7|10973|977
1648130700000|2022-03-24 14:05:00|10977.7|10977.1|10974.6|10974|10979.9|10979.2|10971.8|10971.2|872
1648131000000|2022-03-24 14:10:00|10974.7|10974.1|10977.9|10977.3|10979.4|10978.7|10974.3|10973.7|726
1648131300000|2022-03-24 14:15:00|10977.7|10977.1|10978|10977.4|10979.5|10978.8|10975.8|10975.2|586
1648131600000|2022-03-24 14:20:00|10978.2|10977.6|10982.9|10982.3|10983.3|10982.7|10977.6|10977|531
1648131900000|2022-03-24 14:25:00|10982.8|10982.2|10978.1|10977.2|10983.2|10982.4|10977.7|10977|705
1648132200000|2022-03-24 14:30:00|10978|10977.1|10987.5|10986.9|10988.6|10988|10978|10977.1|811
1648132500000|2022-03-24 14:35:00|10987.4|10986.8|10989.4|10988.8|10989.7|10988.9|10982.7|10981.9|772
1648132800000|2022-03-24 14:40:00|10989.3|10988.7|10989.6|10988.7|10990.2|10989.6|10984.7|10984.1|726
1648133100000|2022-03-24 14:45:00|10989.3|10988.8|10991|10990.4|10991.5|10990.9|10986.5|10985.9|618
1648133400000|2022-03-24 14:50:00|10991.1|10990.5|10994.6|10994|10997.4|10996.8|10990|10989.4|728
1648133700000|2022-03-24 14:55:00|10994.5|10993.9|10996.1|10995.2|10998.7|10998.1|10994|10993.4|677
1648134000000|2022-03-24 15:00:00|10995.7|10995.1|11004.7|11003.8|11011.1|11010.2|10994.1|10993.4|1187
1648134300000|2022-03-24 15:05:00|11004.8|11003.9|11001|11000.4|11012.2|11011.4|11001|11000.4|981
1648134600000|2022-03-24 15:10:00|11001.1|11000.5|11007|11006.4|11010.8|11010.2|10999.3|10998.7|938
1648134900000|2022-03-24 15:15:00|11007.1|11006.5|11009.5|11008.6|11014|11013.1|11006.6|11005.7|957
1648135200000|2022-03-24 15:20:00|11009.4|11008.5|11007|11006.1|11012.5|11011.6|11006.3|11005.6|843
1648135500000|2022-03-24 15:25:00|11006.9|11006|11004.6|11003.7|11009|11008.1|11004.2|11003.4|890
1648135800000|2022-03-24 15:30:00|11004.7|11003.8|10999.6|10998.7|11006.8|11005.9|10999.4|10998.5|847
1648136100000|2022-03-24 15:35:00|10999.5|10998.6|10999.7|10998.8|11000.6|11000|10997.6|10996.7|664
1648136400000|2022-03-24 15:40:00|11000|10999.4|11007.9|11007|11009.1|11008.2|10999.5|10998.8|749
1648136700000|2022-03-24 15:45:00|11008|11007.1|11004.8|11004.2|11008.8|11008.1|11004.4|11003.8|870
1648137000000|2022-03-24 15:50:00|11004.7|11004.1|11005.6|11004.7|11008.7|11007.8|11003|11002.1|824
1648137300000|2022-03-24 15:55:00|11005.4|11004.8|11006.5|11005.9|11008.9|11008.2|11003.1|11002.2|929
1648137600000|2022-03-24 16:00:00|11006.6|11006|11003.8|11003.2|11008.9|11008.3|11001.2|11000.3|859
1648137900000|2022-03-24 16:05:00|11003.9|11003|11002.9|11002|11005.9|11005.1|11001.4|11000.7|719
1648138200000|2022-03-24 16:10:00|11003|11002.1|11002.9|11002.3|11004.7|11004.1|11001.8|11001|553
1648138500000|2022-03-24 16:15:00|11002.8|11002.2|11002.6|11001.7|11004|11003.2|11000.5|10999.9|685
1648138800000|2022-03-24 16:20:00|11002.3|11001.4|11001.5|11000.6|11005.6|11004.7|11000.9|11000.2|589
1648139100000|2022-03-24 16:25:00|11001.6|11000.7|11001.9|11001.3|11003.3|11002.7|11000.4|10999.6|574
1648139400000|2022-03-24 16:30:00|11001.8|11001.2|10998|10997.4|11002.3|11001.7|10997.9|10997.2|480
1648139700000|2022-03-24 16:35:00|10997.8|10997.2|10996.7|10996.1|10997.9|10997.2|10995.5|10994.9|649
1648140000000|2022-03-24 16:40:00|10996.8|10995.9|10993.6|10992.7|10997.4|10996.7|10992.3|10991.6|509
1648140300000|2022-03-24 16:45:00|10993.5|10992.6|10993.8|10993.2|10994.3|10993.6|10991|10990.2|556
1648140600000|2022-03-24 16:50:00|10994.2|10993.6|10988.1|10987.2|10995.6|10994.9|10987.8|10987.1|648
1648140900000|2022-03-24 16:55:00|10988|10987.1|10986.1|10985.5|10988.2|10987.6|10985.6|10984.8|592
1648141200000|2022-03-24 17:00:00|10986.3|10985.7|10985|10984.1|10987.8|10987.1|10984.7|10984.1|590
1648141500000|2022-03-24 17:05:00|10985.1|10984.2|10983.6|10983|10986.4|10985.6|10982.8|10982.1|447
1648141800000|2022-03-24 17:10:00|10983.7|10983.1|10986.6|10986|10988.1|10987.2|10983.5|10982.9|374
1648142100000|2022-03-24 17:15:00|10986.7|10986.1|10987.6|10986.7|10988.7|10988|10985.5|10984.8|436
1648142400000|2022-03-24 17:20:00|10987.5|10986.6|10988.6|10987.7|10988.8|10988.1|10986.8|10986.2|379
1648142700000|2022-03-24 17:25:00|10988.5|10987.9|10988.2|10987.3|10989.4|10988.6|10987.7|10986.8|316
1648143000000|2022-03-24 17:30:00|10988.3|10987.4|10994.3|10993.4|10994.6|10993.7|10988.2|10987.3|459
1648143300000|2022-03-24 17:35:00|10994.4|10993.5|10995.1|10994.2|10999.3|10998.2|10994.2|10993.3|516
1648143600000|2022-03-24 17:40:00|10995.2|10994.3|10997.2|10996.6|10998.5|10997.9|10995.2|10994.3|524
1648143900000|2022-03-24 17:45:00|10997.1|10996.5|10995.7|10995.1|10997.9|10997.1|10995.6|10994.8|598
1648144200000|2022-03-24 17:50:00|10995.8|10995.2|10996.4|10995.5|10998.8|10998.1|10995.6|10994.8|642
1648144500000|2022-03-24 17:55:00|10996.2|10995.6|10994.4|10993.5|10996.4|10995.7|10994.1|10993.3|539
1648144800000|2022-03-24 18:00:00|10994.3|10993.4|10992.3|10991.4|10995.2|10994.3|10991.4|10990.5|545
1648145100000|2022-03-24 18:05:00|10992.2|10991.3|10994.1|10993.5|10995.3|10994.7|10991.5|10990.7|399
1648145400000|2022-03-24 18:10:00|10994.2|10993.6|10996.6|10996|10997.3|10996.5|10994|10993.2|387
1648145700000|2022-03-24 18:15:00|10996.7|10996.1|10994|10993.1|10996.7|10996.1|10993.7|10992.8|410
1648146000000|2022-03-24 18:20:00|10993.8|10993.2|10994.6|10993.7|10995.2|10994.4|10993.4|10992.8|243
1648146300000|2022-03-24 18:25:00|10994.4|10993.8|10993.9|10993|10995.5|10994.6|10991.6|10990.7|281
1648146600000|2022-03-24 18:30:00|10994|10993.1|10994.3|10993.7|10994.8|10994.1|10991.2|10990.3|324
1648146900000|2022-03-24 18:35:00|10994.2|10993.6|10998.5|10997.6|10998.5|10997.7|10994.2|10993.6|373
1648147200000|2022-03-24 18:40:00|10998.3|10997.7|10999.4|10998.5|10999.6|10999|10997.6|10996.7|268
1648147500000|2022-03-24 18:45:00|10999.5|10998.9|10998.5|10997.9|11000.5|10999.8|10998.4|10997.8|300
1648147800000|2022-03-24 18:50:00|10998.4|10997.8|10999.4|10998.5|10999.9|10999|10997|10996.2|398
1648148100000|2022-03-24 18:55:00|10999.5|10998.6|10998.8|10997.9|11001.4|11000.6|10998.5|10997.7|459
1648148400000|2022-03-24 19:00:00|10998.9|10998|10999.6|10998.7|11001.3|11000.4|10997.6|10996.7|507
1648148700000|2022-03-24 19:05:00|10999.5|10998.6|11000.8|11000.2|11001|11000.4|10996.9|10996.1|286
1648149000000|2022-03-24 19:10:00|11000.7|11000.1|11001.8|11000.9|11002.3|11001.4|10999.5|10998.6|352
1648149300000|2022-03-24 19:15:00|11001.7|11000.8|11001|11000.4|11001.7|11000.8|11000|10999.4|347
1648149600000|2022-03-24 19:20:00|11001.1|11000.5|11002.7|11002.1|11002.9|11002.3|11000.9|11000|355
1648149900000|2022-03-24 19:25:00|11002.8|11002.2|11005.9|11005.3|11006.1|11005.4|11002.8|11002.1|386
1648150200000|2022-03-24 19:30:00|11006.1|11005.5|11004.4|11003.8|11006.2|11005.6|11003.4|11002.7|188
1648150500000|2022-03-24 19:35:00|11004|11003.4|11003.8|11002.9|11004.8|11004.1|11003.2|11002.4|208
1648150800000|2022-03-24 19:40:00|11003.7|11002.8|11001.1|11000.2|11003.7|11003|11001|11000.1|196
1648151100000|2022-03-24 19:45:00|11001.2|11000.3|11002.4|11001.5|11002.5|11001.6|10999.8|10999.1|253
1648151400000|2022-03-24 19:50:00|11002.5|11001.6|11001.5|11000.6|11002.8|11002.2|11001.1|11000.2|224
1648151700000|2022-03-24 19:55:00|11001.3|11000.4|10999.8|10998.9|11001.4|11000.6|10998.8|10998.1|470
1648152000000|2022-03-24 20:00:00|11000|10999.1|10999.6|10998.7|11000.6|11000|10998.4|10997.6|327
1648152300000|2022-03-24 20:05:00|10999.5|10998.6|10999.2|10998.3|10999.8|10999|10998.7|10997.8|210
1648152600000|2022-03-24 20:10:00|10999.3|10998.4|10998.4|10997.8|10999.3|10998.4|10997.9|10997.1|180
1648152900000|2022-03-24 20:15:00|10998.5|10997.9|10999.3|10998.4|10999.8|10998.9|10998.3|10997.5|197
1648153200000|2022-03-24 20:20:00|10999.2|10998.6|10998.6|10998|10999.4|10998.6|10998.4|10997.7|122
1648153500000|2022-03-24 20:25:00|10998.5|10997.9|10997.7|10996.8|10998.9|10998.1|10997.6|10996.7|157
1648153800000|2022-03-24 20:30:00|10997.7|10996.8|10997.5|10996.6|10997.9|10996.9|10996.8|10995.9|199
1648154100000|2022-03-24 20:35:00|10997.4|10996.5|10997.2|10996.3|10997.8|10996.9|10997.1|10996|306
1648154400000|2022-03-24 20:40:00|10997.1|10996.2|10996.6|10995.7|10997.8|10996.9|10996.6|10995.7|217
1648154700000|2022-03-24 20:45:00|10996.7|10995.8|10998.2|10997.3|10998.2|10997.3|10996.3|10995.5|176
1648155000000|2022-03-24 20:50:00|10998.1|10997.2|10998.1|10997.2|10998.5|10997.6|10997.1|10996.2|213
1648155300000|2022-03-24 20:55:00|10998.3|10997.1|10998.2|10996.1|10999.4|10997.8|10997.4|10995.3|515
1648155600000|2022-03-24 21:00:00|10998.3|10996|11001.7|10995.7|11002|10996.3|10998.2|10993.2|52
1648155900000|2022-03-24 21:05:00|11001.6|10995.6|11000.1|10995.1|11003.7|10997.7|11000|10994|214
1648156200000|2022-03-24 21:10:00|11000.3|10995|10999.7|10993.7|11002.3|10998.4|10999.5|10993.5|200
1648156500000|2022-03-24 21:15:00|11000.3|10994.3|10999.5|10994.1|11000.3|10994.6|10999.3|10993.4|103
1648156800000|2022-03-24 21:20:00|10999.6|10993.8|10999.6|10994.2|11000.1|10994.4|10999|10993.4|101
1648157100000|2022-03-24 21:25:00|10999.5|10994|10999.4|10994.2|11000.5|10994.5|10997.8|10993.4|111
1648157400000|2022-03-24 21:30:00|10999.5|10994.1|10999.3|10994.4|11000.9|10995.9|10999.1|10993.4|174
1648157700000|2022-03-24 21:35:00|10999.2|10994.5|10999.2|10994.1|11000.1|10994.6|10998.7|10993.2|351
1648158000000|2022-03-24 21:40:00|10999.1|10994.3|10999.9|10993.9|11001.9|10995.9|10998.9|10993.6|170
1648158300000|2022-03-24 21:45:00|10999.8|10994.2|11000.2|10994.7|11001.9|10995.9|10999|10994.2|159
1648158600000|2022-03-24 21:50:00|11000.7|10994.8|11000.2|10994.9|11000.8|10995.2|10999.5|10994.3|128
1648158900000|2022-03-24 21:55:00|11000.1|10995|11001|10995|11001.3|10995.9|10999.4|10994.2|155
1648159200000|2022-03-24 22:00:00|11001.8|10995.8|11002.7|10998.2|11003.9|10999.8|11000.8|10995.2|470
1648159500000|2022-03-24 22:05:00|11002.6|10998.4|11004.1|10998.1|11005.5|11001.2|11001|10996.7|424
1648159800000|2022-03-24 22:10:00|11003.9|10998.2|11004|10998|11004.9|11000.4|11003.2|10997.5|325
1648160100000|2022-03-24 22:15:00|11003|10999.4|11002.4|11001.2|11003.3|11001.4|11000.9|10998.6|345
1648160400000|2022-03-24 22:20:00|11002.2|11001.1|11001.2|11000.3|11003.1|11001.8|11001.1|10999.9|210
1648160700000|2022-03-24 22:25:00|11001.4|11000.2|11005|11003.8|11005.1|11004|11001.4|11000.1|287
1648161000000|2022-03-24 22:30:00|11004.9|11003.7|11006.4|11005.5|11006.8|11005.8|11004.3|11003.1|311
1648161300000|2022-03-24 22:35:00|11006|11005.1|11006|11005.1|11006.9|11005.8|11005.4|11004|223
1648161600000|2022-03-24 22:40:00|11006.1|11004.9|11006.1|11005.2|11006.7|11005.8|11005.7|11004.7|148
1648161900000|2022-03-24 22:45:00|11006.5|11004.7|11006.2|11005.3|11006.7|11005.4|11005.8|11004.6|216
1648162200000|2022-03-24 22:50:00|11006.3|11005.2|11005.9|11005|11006.6|11005.4|11004.7|11003.2|180
1648162500000|2022-03-24 22:55:00|11006.1|11004.8|11006.4|11005|11007.3|11006.4|11005.4|11004.1|371
1648162800000|2022-03-24 23:00:00|11006.3|11005.7|11005.9|11004.8|11007|11005.7|11004.3|11002.8|441
1648163100000|2022-03-24 23:05:00|11005.8|11004.9|11009|11007.8|11009.4|11008.1|11005.6|11004.4|234
1648163400000|2022-03-24 23:10:00|11008.8|11007.9|11010.3|11009.4|11010.7|11009.6|11008.2|11007.5|229
1648163700000|2022-03-24 23:15:00|11010.2|11009.6|11010.1|11009.2|11010.3|11009.7|11008.5|11007.6|227
1648164000000|2022-03-24 23:20:00|11010|11009.5|11009.7|11008.8|11010.3|11009.5|11008.7|11008|191
1648164300000|2022-03-24 23:25:00|11009.8|11008.9|11008.6|11007.7|11009.8|11008.9|11008.4|11007.6|142
1648164600000|2022-03-24 23:30:00|11008.4|11007.5|11007.8|11006.7|11008.6|11007.7|11006.9|11005.9|182
1648164900000|2022-03-24 23:35:00|11007.7|11006.8|11005.4|11004.5|11008.1|11007.2|11005.2|11004.2|317
1648165200000|2022-03-24 23:40:00|11005.6|11004.6|11005|11004.1|11005.9|11005.1|11004.7|11003.8|216
1648165500000|2022-03-24 23:45:00|11005.1|11004.2|11008.1|11007.2|11008.2|11007.4|11004.4|11003.7|280
1648165800000|2022-03-24 23:50:00|11008.2|11007.3|11008.6|11007.7|11009.2|11008.5|11007.4|11006.5|287
1648166100000|2022-03-24 23:55:00|11008.5|11007.6|11009.1|11008.2|11010.2|11009.5|11008.4|11007.5|228
1648166400000|2022-03-25 00:00:00|11009|11008.1|11006.7|11005.8|11011.4|11010.8|11006.3|11005.6|442
1648166700000|2022-03-25 00:05:00|11006.6|11005.7|11004.6|11003.7|11007|11006.1|11003.7|11003.1|275
1648167000000|2022-03-25 00:10:00|11004|11003.4|11006|11005.1|11007.6|11007|11003.7|11003|461
1648167300000|2022-03-25 00:15:00|11005.9|11005|11009.2|11008.3|11011.2|11010.3|11005.2|11004.4|590
1648167600000|2022-03-25 00:20:00|11009.3|11008.4|11004.4|11003.5|11009.9|11009|11003.9|11003.3|344
1648167900000|2022-03-25 00:25:00|11004.5|11003.6|11009|11008.1|11009.5|11008.6|11004.3|11003.4|369
1648168200000|2022-03-25 00:30:00|11008.9|11008|11011.1|11010.2|11011.1|11010.4|11008|11007.3|370
1648168500000|2022-03-25 00:35:00|11011|11010.1|11009.9|11009|11011.2|11010.6|11008.7|11008.1|353
1648168800000|2022-03-25 00:40:00|11009.8|11009.3|11008.3|11007.7|11010.6|11009.9|11008.3|11007.7|272
1648169100000|2022-03-25 00:45:00|11008.4|11007.8|11008.5|11007.6|11009.3|11008.4|11007.4|11006.7|283
1648169400000|2022-03-25 00:50:00|11008.4|11007.5|11006.9|11006|11008.4|11007.5|11005.8|11005.2|451
1648169700000|2022-03-25 00:55:00|11007|11006.1|11009.4|11008.8|11010.7|11009.9|11006.1|11005.5|612
1648170000000|2022-03-25 01:00:00|11009.3|11008.7|11010.1|11009.2|11011.1|11010.3|11008.3|11007.6|502
1648170300000|2022-03-25 01:05:00|11010|11009.4|11013.2|11012.6|11013.8|11013|11009.9|11009.2|480
1648170600000|2022-03-25 01:10:00|11013.3|11012.7|11018.2|11017.3|11019|11018.1|11013.2|11012.6|740
1648170900000|2022-03-25 01:15:00|11018|11017.1|11017.2|11016.6|11019.1|11018.5|11016.9|11016|553
1648171200000|2022-03-25 01:20:00|11017.1|11016.5|11017.8|11017.2|11019.2|11018.6|11016.9|11016.1|542
1648171500000|2022-03-25 01:25:00|11017.9|11017.3|11023.9|11023|11024.1|11023.4|11016.4|11015.8|610
1648171800000|2022-03-25 01:30:00|11023.8|11022.9|11024.3|11023.7|11025|11024.4|11022.5|11021.7|710
1648172100000|2022-03-25 01:35:00|11024.4|11023.8|11024.5|11023.6|11025|11024.2|11022.5|11021.8|538
1648172400000|2022-03-25 01:40:00|11024.4|11023.8|11029.5|11028.6|11029.5|11028.7|11023.4|11022.7|539
1648172700000|2022-03-25 01:45:00|11029.4|11028.5|11029.6|11028.7|11030.9|11030.1|11027.5|11026.7|538
1648173000000|2022-03-25 01:50:00|11029.7|11028.8|11034.3|11033.4|11035.9|11035.3|11029.4|11028.7|755
1648173300000|2022-03-25 01:55:00|11034.2|11033.3|11033.1|11032.5|11034.4|11033.8|11031|11030.2|603
1648173600000|2022-03-25 02:00:00|11033|11032.4|11034.8|11034.2|11036.1|11035.4|11032.5|11031.9|413
1648173900000|2022-03-25 02:05:00|11034.7|11034.1|11031.2|11030.3|11034.9|11034.2|11029.9|11029.1|611
1648174200000|2022-03-25 02:10:00|11031.1|11030.2|11032.3|11031.4|11034.4|11033.7|11030.5|11029.6|548
1648174500000|2022-03-25 02:15:00|11032.2|11031.3|11031.8|11031.2|11033.2|11032.3|11031.4|11030.6|386
1648174800000|2022-03-25 02:20:00|11031.9|11031.3|11033.1|11032.5|11034.8|11033.9|11031.7|11030.9|305
1648175100000|2022-03-25 02:25:00|11033|11032.4|11029.9|11029.3|11033.9|11033.1|11029.6|11029|416
1648175400000|2022-03-25 02:30:00|11030|11029.4|11026.8|11025.9|11031|11030.1|11026.4|11025.6|337
1648175700000|2022-03-25 02:35:00|11026.6|11026|11026.8|11025.9|11027.3|11026.5|11024|11023.3|317
1648176000000|2022-03-25 02:40:00|11026.9|11026|11026.6|11025.7|11028|11027.4|11025.9|11025.3|243
1648176300000|2022-03-25 02:45:00|11026.3|11025.6|11026.8|11026.2|11028.3|11027.5|11025.9|11025.3|308
1648176600000|2022-03-25 02:50:00|11026.9|11026.3|11027.8|11027.2|11028|11027.3|11026.5|11025.7|237
1648176900000|2022-03-25 02:55:00|11027.7|11027.1|11028.9|11028.3|11030.1|11029.5|11027.1|11026.5|236
1648177200000|2022-03-25 03:00:00|11029|11028.4|11027.6|11027|11029.6|11029|11027.5|11026.8|281
1648177500000|2022-03-25 03:05:00|11027.7|11027.1|11028.1|11027.2|11029.5|11028.9|11026.6|11025.9|336
1648177800000|2022-03-25 03:10:00|11028.2|11027.3|11032.4|11031.8|11032.5|11031.9|11027.9|11027.2|345
1648178100000|2022-03-25 03:15:00|11032.3|11031.7|11032.4|11031.8|11032.7|11032.1|11031|11030.4|323
1648178400000|2022-03-25 03:20:00|11032.3|11031.7|11033.5|11032.6|11034.9|11034|11032.1|11031.5|303
1648178700000|2022-03-25 03:25:00|11033.4|11032.5|11031.5|11030.9|11033.4|11032.5|11031.4|11030.5|240
1648179000000|2022-03-25 03:30:00|11031.6|11031|11028|11027.1|11031.6|11031|11027.4|11026.6|330
1648179300000|2022-03-25 03:35:00|11027.9|11027|11027.4|11026.5|11028.1|11027.3|11026.5|11025.6|245
1648179600000|2022-03-25 03:40:00|11027.5|11026.6|11030.3|11029.7|11030.8|11030.2|11027|11026.3|358
1648179900000|2022-03-25 03:45:00|11030.5|11029.9|11028.5|11027.9|11030.9|11030.1|11027.3|11026.4|357
1648180200000|2022-03-25 03:50:00|11028.7|11027.8|11027.7|11026.8|11030|11029.3|11027.1|11026.4|325
1648180500000|2022-03-25 03:55:00|11027.6|11026.7|11028|11027.4|11028.1|11027.4|11026.3|11025.6|383
1648180800000|2022-03-25 04:00:00|11027.8|11027.2|11030.4|11029.5|11030.5|11029.8|11026.3|11025.6|375
1648181100000|2022-03-25 04:05:00|11030.2|11029.6|11030.9|11030|11031.6|11030.7|11028.5|11027.8|338
1648181400000|2022-03-25 04:10:00|11030.8|11030.2|11033|11032.1|11034|11033.3|11030.2|11029.6|508
1648181700000|2022-03-25 04:15:00|11032.9|11032|11035.9|11035.3|11036.1|11035.4|11032.4|11031.5|559
1648182000000|2022-03-25 04:20:00|11035.8|11035.2|11037.4|11036.5|11038.3|11037.5|11033.9|11033|586
1648182300000|2022-03-25 04:25:00|11037.5|11036.6|11035.3|11034.4|11038.2|11037.5|11035.3|11034.4|479
1648182600000|2022-03-25 04:30:00|11035.4|11034.5|11036.8|11036.2|11037.2|11036.3|11034.4|11033.5|267
1648182900000|2022-03-25 04:35:00|11037.1|11036.5|11034.8|11034.2|11037.3|11036.6|11033.7|11032.8|343
1648183200000|2022-03-25 04:40:00|11034.9|11034.3|11036|11035.1|11036|11035.3|11033|11032.4|332
1648183500000|2022-03-25 04:45:00|11035.8|11034.9|11034.8|11033.9|11036.3|11035.5|11034.5|11033.8|260
1648183800000|2022-03-25 04:50:00|11034.9|11034|11033.7|11033.1|11034.9|11034|11033.1|11032.3|222
1648184100000|2022-03-25 04:55:00|11033.8|11032.9|11032.4|11031.8|11033.9|11033|11031.3|11030.5|439
1648184400000|2022-03-25 05:00:00|11032.3|11031.7|11033.1|11032.2|11033.5|11032.8|11031.6|11030.7|262
1648184700000|2022-03-25 05:05:00|11033.2|11032.3|11032.7|11031.8|11034.4|11033.7|11032.3|11031.6|268
1648185000000|2022-03-25 05:10:00|11032.9|11032|11030.7|11029.8|11033.2|11032.5|11030.4|11029.7|268
1648185300000|2022-03-25 05:15:00|11030.6|11029.7|11028.7|11028.1|11030.7|11030.1|11028.4|11027.5|396
1648185600000|2022-03-25 05:20:00|11028.8|11027.9|11028|11027.4|11029.2|11028.6|11027.5|11026.8|298
1648185900000|2022-03-25 05:25:00|11028.1|11027.5|11026.7|11025.8|11028.4|11027.8|11025.4|11024.7|304
1648186200000|2022-03-25 05:30:00|11026.8|11025.9|11027.5|11026.6|11028.4|11027.8|11025.3|11024.6|318
1648186500000|2022-03-25 05:35:00|11027.6|11026.7|11027.2|11026.3|11027.7|11027|11025.7|11024.9|251
1648186800000|2022-03-25 05:40:00|11027.1|11026.2|11027.1|11026.2|11027.9|11027|11025.8|11025|274
1648187100000|2022-03-25 05:45:00|11027|11026.1|11028.7|11028.1|11029.2|11028.4|11026.6|11025.8|332
1648187400000|2022-03-25 05:50:00|11028.8|11028.2|11031.4|11030.8|11032.1|11031.3|11028.5|11027.6|230
1648187700000|2022-03-25 05:55:00|11031.3|11030.7|11029|11028.4|11031.6|11030.8|11028.4|11027.6|270
1648188000000|2022-03-25 06:00:00|11029.1|11028.5|11027.9|11027.3|11029.2|11028.5|11026.2|11025.5|355
1648188300000|2022-03-25 06:05:00|11027.8|11027.2|11027.2|11026.6|11027.8|11027.2|11024.4|11023.8|287
1648188600000|2022-03-25 06:10:00|11027.1|11026.5|11028.3|11027.4|11028.7|11027.8|11025.9|11025.2|382
1648188900000|2022-03-25 06:15:00|11027.9|11027.3|11027.4|11026.5|11029.1|11028.3|11026.6|11025.9|312
1648189200000|2022-03-25 06:20:00|11027.5|11026.6|11028|11027.1|11029.3|11028.7|11026.9|11026.3|267
1648189500000|2022-03-25 06:25:00|11027.7|11026.9|11028.3|11027.4|11028.4|11027.6|11026.1|11025.5|251
1648189800000|2022-03-25 06:30:00|11028.4|11027.5|11026|11025.1|11028.9|11028.2|11025.8|11025.1|297
1648190100000|2022-03-25 06:35:00|11025.7|11025|11024.7|11023.8|11025.9|11025.2|11022.9|11022.2|383
1648190400000|2022-03-25 06:40:00|11024.8|11023.9|11024|11023.4|11024.8|11023.9|11022.8|11022.2|384
1648190700000|2022-03-25 06:45:00|11024.2|11023.6|11021|11020.1|11024.2|11023.6|11020.6|11019.9|337
1648191000000|2022-03-25 06:50:00|11020.9|11020|11021.4|11020.8|11022.4|11021.6|11019.5|11018.6|314
1648191300000|2022-03-25 06:55:00|11021.3|11020.7|11028.4|11027.5|11028.8|11027.5|11021.3|11020.7|379
1648191600000|2022-03-25 07:00:00|11028.3|11027.4|11026.8|11025.9|11029.7|11028.9|11026.1|11025.2|414
1648191900000|2022-03-25 07:05:00|11026.7|11025.8|11026.6|11026|11031|11030.4|11026.4|11025.5|477
1648192200000|2022-03-25 07:10:00|11026.7|11026.1|11027.1|11026.5|11028.9|11028.2|11026|11025.3|364
1648192500000|2022-03-25 07:15:00|11027.2|11026.3|11027.3|11026.7|11027.6|11027|11023.6|11022.9|484
1648192800000|2022-03-25 07:20:00|11027.4|11026.8|11024.2|11023.3|11028.2|11027.6|11023.9|11023.2|611
1648193100000|2022-03-25 07:25:00|11023.7|11023.1|11025.7|11024.8|11026.4|11025.7|11021.8|11020.9|534
1648193400000|2022-03-25 07:30:00|11025.6|11024.7|11026.1|11025.5|11026.2|11025.6|11022.6|11022|450
1648193700000|2022-03-25 07:35:00|11026.3|11025.4|11025.7|11025.1|11027.7|11027|11023.7|11023|533
1648194000000|2022-03-25 07:40:00|11025.8|11025.2|11027.6|11027|11029.5|11028.9|11025.8|11025.2|476
1648194300000|2022-03-25 07:45:00|11027.5|11026.9|11028.5|11027.9|11030.6|11030|11026.9|11026.2|420
1648194600000|2022-03-25 07:50:00|11028.6|11028|11026.9|11026.3|11029.6|11028.8|11026.8|11026.2|411
1648194900000|2022-03-25 07:55:00|11027|11026.4|11023.7|11022.8|11027.8|11027.2|11022.1|11021.5|472
1648195200000|2022-03-25 08:00:00|11023.6|11022.7|11025.1|11024.5|11027.1|11026.4|11022.4|11021.7|697
1648195500000|2022-03-25 08:05:00|11025.2|11024.6|11018.1|11017.2|11025.6|11024.9|11017.7|11017|767
1648195800000|2022-03-25 08:10:00|11018.2|11017.3|11015.3|11014.7|11018.5|11017.7|11011.5|11010.6|911
1648196100000|2022-03-25 08:15:00|11015.2|11014.6|11015|11014.4|11016.2|11015.5|11011.6|11011|717
1648196400000|2022-03-25 08:20:00|11015.1|11014.5|11013.1|11012.2|11016.2|11015.6|11012.4|11011.6|567
1648196700000|2022-03-25 08:25:00|11013.2|11012.3|11014.5|11013.9|11016.3|11015.7|11013.1|11012.3|530
1648197000000|2022-03-25 08:30:00|11014.6|11013.7|11017.3|11016.4|11020.6|11020|11014.1|11013.4|840
1648197300000|2022-03-25 08:35:00|11017.4|11016.5|11016.1|11015.5|11018.6|11017.9|11015.9|11015.3|717
1648197600000|2022-03-25 08:40:00|11016|11015.4|11015.8|11014.9|11018|11017.4|11014|11013.4|604
1648197900000|2022-03-25 08:45:00|11015.7|11014.8|11017|11016.1|11018.2|11017.4|11014.1|11013.2|587
1648198200000|2022-03-25 08:50:00|11017.1|11016.2|11015.7|11014.8|11017.4|11016.6|11014.5|11013.6|551
1648198500000|2022-03-25 08:55:00|11015.8|11014.9|11016.7|11015.5|11017.4|11016.7|11013.6|11012.8|603
1648198800000|2022-03-25 09:00:00|11016.8|11015.6|11014.6|11014|11020.8|11019.9|11011.8|11010.4|1075
1648199100000|2022-03-25 09:05:00|11014.7|11014.1|11007.4|11006.8|11015.7|11015.1|11007.3|11006.6|747
1648199400000|2022-03-25 09:10:00|11007.5|11006.9|11001.8|11000.9|11007.7|11007.1|11001.1|11000.5|700
1648199700000|2022-03-25 09:15:00|11001.7|11000.8|11009.8|11008.9|11010|11009.1|11001.2|11000.6|804
1648200000000|2022-03-25 09:20:00|11009.7|11008.8|11007.7|11007.1|11009.7|11008.8|11005.5|11004.9|564
1648200300000|2022-03-25 09:25:00|11007.8|11007.2|11008.7|11008.1|11012.9|11012.2|11007.7|11007|564
1648200600000|2022-03-25 09:30:00|11008.6|11008|11010.5|11009.6|11012.4|11011.5|11008.6|11007.9|501
1648200900000|2022-03-25 09:35:00|11010.4|11009.5|11007|11006.1|11010.7|11010|11006.6|11005.9|502
1648201200000|2022-03-25 09:40:00|11006.9|11006|11010.4|11009.8|11010.4|11009.8|11005.9|11005|460
1648201500000|2022-03-25 09:45:00|11010.3|11009.7|11013.1|11012.5|11013.3|11012.7|11010.1|11009.5|508
1648201800000|2022-03-25 09:50:00|11013.2|11012.6|11009.4|11008.8|11013.8|11013.2|11008.7|11008.1|406
1648202100000|2022-03-25 09:55:00|11009.5|11008.9|11005.5|11004.9|11009.7|11009.1|11005.5|11004.9|412
1648202400000|2022-03-25 10:00:00|11005.6|11005|11005.7|11005.1|11006.4|11005.7|11003.8|11003.2|510
1648202700000|2022-03-25 10:05:00|11005.9|11005.3|11006.6|11006|11006.8|11006.2|11001.9|11001.3|424
1648203000000|2022-03-25 10:10:00|11006.8|11005.9|11005.7|11004.8|11009.4|11008.6|11005.5|11004.8|420
1648203300000|2022-03-25 10:15:00|11005.6|11005.1|11006|11005.4|11006.8|11006.2|11005.5|11004.9|265
1648203600000|2022-03-25 10:20:00|11006.1|11005.5|11004.8|11004.2|11006.9|11006.2|11004.8|11004.2|321
1648203900000|2022-03-25 10:25:00|11004.9|11004.3|11003.7|11003.1|11005.7|11005.1|11003|11002.4|335
1648204200000|2022-03-25 10:30:00|11003.8|11003.2|11006.3|11005.7|11007.2|11006.6|11003.8|11003.2|392
1648204500000|2022-03-25 10:35:00|11006.4|11005.8|11006.6|11006|11008.7|11007.9|11005.1|11004.3|379
1648204800000|2022-03-25 10:40:00|11006.5|11005.9|11005.2|11004.6|11007|11006.4|11004.5|11003.8|371
1648205100000|2022-03-25 10:45:00|11005.4|11004.5|11008.3|11007.4|11011|11010.2|11005.3|11004.4|498
1648205400000|2022-03-25 10:50:00|11008.4|11007.5|11007.2|11006.6|11009.3|11008.6|11006.2|11005.6|381
1648205700000|2022-03-25 10:55:00|11007.3|11006.7|11014.7|11014.1|11015|11014.4|11007.1|11006.5|596
1648206000000|2022-03-25 11:00:00|11014.8|11014.2|11016.3|11015.7|11017.4|11016.7|11013.8|11013.2|479
1648206300000|2022-03-25 11:05:00|11016.2|11015.6|11015.1|11014.5|11016.6|11016|11014.4|11013.8|435
1648206600000|2022-03-25 11:10:00|11015.3|11014.7|11013.3|11012.7|11015.9|11015.3|11013.1|11012.5|316
1648206900000|2022-03-25 11:15:00|11013.4|11012.8|11011.7|11011.1|11014|11013.4|11010.9|11010.3|469
1648207200000|2022-03-25 11:20:00|11011.6|11011|11016.6|11016|11017|11016.2|11011.5|11010.8|478
1648207500000|2022-03-25 11:25:00|11016.8|11015.9|11020.2|11019.6|11020.3|11019.7|11016.2|11015.5|424
1648207800000|2022-03-25 11:30:00|11020.3|11019.7|11019.6|11019|11022.7|11022.1|11017.9|11017.1|484
1648208100000|2022-03-25 11:35:00|11019.5|11018.9|11016|11015.4|11021.8|11021.1|11016|11015.4|509
1648208400000|2022-03-25 11:40:00|11015.9|11015.3|11016.2|11015.6|11017.9|11017.3|11014.8|11014.1|486
1648208700000|2022-03-25 11:45:00|11016.4|11015.8|11016.1|11015.2|11018.2|11017.6|11015.9|11015.1|386
1648209000000|2022-03-25 11:50:00|11016.2|11015.3|11014|11013.4|11016.2|11015.4|11011.7|11011.1|433
1648209300000|2022-03-25 11:55:00|11014.1|11013.5|11018.9|11018.3|11018.9|11018.3|11014.1|11013.3|422
1648209600000|2022-03-25 12:00:00|11018.8|11018.2|11013.3|11012.4|11018.9|11018.2|11012.9|11012.2|537
1648209900000|2022-03-25 12:05:00|11013.1|11012.5|11010.3|11009.4|11013.7|11013.1|11009.9|11009.3|530
1648210200000|2022-03-25 12:10:00|11010.1|11009.5|11008.5|11007.9|11010.3|11009.6|11008|11007.2|421
1648210500000|2022-03-25 12:15:00|11008.6|11008|11011.9|11011.3|11012.6|11012|11008.5|11007.9|510
1648210800000|2022-03-25 12:20:00|11011.7|11011.1|11012.2|11011.6|11013.1|11012.5|11009.9|11009.2|438
1648211100000|2022-03-25 12:25:00|11012.3|11011.7|11012.6|11012|11013|11012.4|11010.2|11009.6|399
1648211400000|2022-03-25 12:30:00|11012.8|11012.2|11010.4|11009.5|11016.8|11016.1|11009.9|11009.2|488
1648211700000|2022-03-25 12:35:00|11010.5|11009.6|11004|11003.1|11010.7|11010.1|11003.1|11002.2|536
1648212000000|2022-03-25 12:40:00|11003.9|11003|11009.6|11009|11009.7|11009.1|11003.4|11002.5|469
1648212300000|2022-03-25 12:45:00|11009.5|11008.9|11012.5|11011.9|11012.8|11012|11009|11008.4|482
1648212600000|2022-03-25 12:50:00|11012.6|11011.7|11010.2|11009.6|11015.1|11014.5|11009.7|11008.8|465
1648212900000|2022-03-25 12:55:00|11010.5|11009.9|11003.9|11003|11012.1|11011.4|11003.3|11002.6|878
1648213200000|2022-03-25 13:00:00|11004.1|11003.2|11006.3|11005.4|11007|11006.1|10999.5|10998.6|713
1648213500000|2022-03-25 13:05:00|11006.2|11005.3|11005.8|11004.9|11009|11008.2|11005.1|11004.2|467
1648213800000|2022-03-25 13:10:00|11005.9|11005|11001.9|11001|11006.9|11006|11001.5|11000.6|642
1648214100000|2022-03-25 13:15:00|11001.7|11001.1|11000.5|10999.9|11002.4|11001.6|10999.3|10998.6|679
1648214400000|2022-03-25 13:20:00|11000.4|10999.8|10998.7|10997.8|11001.8|11001.2|10992.6|10991.7|1027
1648214700000|2022-03-25 13:25:00|10998.8|10997.9|11004.7|11003.8|11006.3|11005.4|10998.7|10997.8|1028
1648215000000|2022-03-25 13:30:00|11004.6|11003.7|11011|11010.1|11019.4|11018.5|11003.6|11002.7|1192
1648215300000|2022-03-25 13:35:00|11010.9|11010|11015.4|11014.5|11018.3|11017.4|11007.3|11006.1|1253
1648215600000|2022-03-25 13:40:00|11015.3|11014.4|11010.7|11010.1|11017.2|11016.4|11008.2|11007.4|1204
1648215900000|2022-03-25 13:45:00|11011.1|11010.5|11015.9|11015.3|11018.3|11017.6|11007.8|11006.9|1001
1648216200000|2022-03-25 13:50:00|11016|11015.1|11012.7|11011.8|11018.3|11017.7|11010.3|11009.3|1020
1648216500000|2022-03-25 13:55:00|11012.8|11011.9|11012.4|11011.1|11014.8|11014.1|11009|11008.1|988
1648216800000|2022-03-25 14:00:00|11012.5|11011|11018.9|11018|11020.9|11020|11012|11010.3|1335
1648217100000|2022-03-25 14:05:00|11019|11018.1|11012.6|11011.7|11019.5|11018.7|11010.6|11009.7|966
1648217400000|2022-03-25 14:10:00|11012.5|11011.9|11013.3|11012.7|11018.3|11017.4|11009.7|11008.9|870
1648217700000|2022-03-25 14:15:00|11013.6|11013|11011.6|11010.7|11015.3|11014.7|11009.4|11008.5|870
1648218000000|2022-03-25 14:20:00|11011.8|11010.9|11012|11011.1|11013.2|11012.6|11009.9|11009.1|765
1648218300000|2022-03-25 14:25:00|11011.9|11011|11008.1|11007.5|11012.2|11011.5|11007.4|11006.8|672
1648218600000|2022-03-25 14:30:00|11008|11007.2|11014.5|11013.6|11014.8|11014.1|11008|11007.1|731
1648218900000|2022-03-25 14:35:00|11014.6|11013.7|11022|11021.4|11025|11024.3|11014.6|11013.7|863
1648219200000|2022-03-25 14:40:00|11022.1|11021.5|11019.1|11018.2|11022.3|11021.6|11018.6|11017.9|686
1648219500000|2022-03-25 14:45:00|11019.2|11018.3|11013.4|11012.5|11019.3|11018.5|11012.8|11012.2|779
1648219800000|2022-03-25 14:50:00|11013.5|11012.6|11015.7|11015.1|11019|11018.4|11012.9|11012.2|704
1648220100000|2022-03-25 14:55:00|11015.6|11015|11018.2|11017.6|11021|11020.4|11014.9|11014.3|760
1648220400000|2022-03-25 15:00:00|11018.3|11017.4|11019.2|11018.3|11020|11019.1|11014.9|11014.3|854
1648220700000|2022-03-25 15:05:00|11019.3|11018.4|11014.3|11013.7|11022.1|11021.5|11013.3|11012.7|768
1648221000000|2022-03-25 15:10:00|11014.2|11013.6|11002.9|11002|11014.3|11013.7|11002.3|11001.6|1016
1648221300000|2022-03-25 15:15:00|11003.2|11002.3|11009.5|11008.6|11009.6|11008.8|11001.9|11001|915
1648221600000|2022-03-25 15:20:00|11009.4|11008.5|11012|11011.4|11013.3|11012.6|11006.3|11005.6|840
1648221900000|2022-03-25 15:25:00|11012.1|11011.5|11005.4|11004.5|11014.1|11013.4|11004.2|11003.5|824
1648222200000|2022-03-25 15:30:00|11005|11004.1|11007.7|11006.8|11008.4|11007.5|10998.9|10998|830
1648222500000|2022-03-25 15:35:00|11007.9|11007|11005.9|11005|11008.4|11007.6|11004.9|11004.1|907
1648222800000|2022-03-25 15:40:00|11005.8|11004.9|11003.7|11003.1|11005.9|11005|11001.6|11000.8|821
1648223100000|2022-03-25 15:45:00|11003.4|11002.8|11007.1|11006.2|11007.2|11006.6|11002.7|11002.1|786
1648223400000|2022-03-25 15:50:00|11007.2|11006.3|10992.4|10991.5|11010.3|11009.4|10990.8|10989.9|1026
1648223700000|2022-03-25 15:55:00|10992.5|10991.6|10982.7|10982.1|10992.5|10991.6|10982.5|10981.6|1403
1648224000000|2022-03-25 16:00:00|10983.1|10982.2|10984.5|10983.6|10988.9|10988|10982.8|10981.9|1129
1648224300000|2022-03-25 16:05:00|10984.6|10983.7|10985.5|10984.9|10989.9|10989|10983.5|10982.8|671
1648224600000|2022-03-25 16:10:00|10985.6|10985|10990.2|10989.3|10990.7|10990|10984.4|10983.8|671
1648224900000|2022-03-25 16:15:00|10990.3|10989.4|10989.2|10988.3|10992.1|10991.4|10986.2|10985.6|652
1648225200000|2022-03-25 16:20:00|10989.1|10988.2|10987.3|10986.4|10989.7|10988.8|10986.7|10985.8|584
1648225500000|2022-03-25 16:25:00|10987.2|10986.3|10990.7|10989.8|10990.8|10990|10987.2|10986.3|622
1648225800000|2022-03-25 16:30:00|10990.6|10989.7|10988.7|10987.8|10991.2|10990.5|10983.1|10982.2|663
1648226100000|2022-03-25 16:35:00|10988.6|10987.7|10983.3|10982.4|10988.7|10987.8|10983.1|10982.2|709
1648226400000|2022-03-25 16:40:00|10983.4|10982.5|10981.7|10980.8|10986.8|10986.1|10981.4|10980.8|669
1648226700000|2022-03-25 16:45:00|10981.8|10980.9|10986|10985.1|10986.3|10985.5|10981.3|10980.6|683
1648227000000|2022-03-25 16:50:00|10985.9|10985|10990.5|10989.6|10992|10991.4|10985.6|10984.9|618
1648227300000|2022-03-25 16:55:00|10990.4|10989.5|10988.2|10987.3|10991.6|10990.7|10986|10985.3|601
1648227600000|2022-03-25 17:00:00|10988.3|10987.4|10987.2|10986.3|10988.8|10988|10985.2|10984.3|553
1648227900000|2022-03-25 17:05:00|10987.3|10986.4|10986.8|10986.2|10988.1|10987.5|10984.9|10984.1|610
1648228200000|2022-03-25 17:10:00|10986.6|10986|10988.6|10987.7|10988.9|10988|10985.5|10984.8|554
1648228500000|2022-03-25 17:15:00|10988.7|10987.8|10988.8|10987.9|10992.4|10991.6|10987.7|10986.8|597
1648228800000|2022-03-25 17:20:00|10988.7|10987.8|10986.7|10985.8|10990.4|10989.5|10984.7|10983.8|537
1648229100000|2022-03-25 17:25:00|10986.6|10985.7|10989.4|10988.5|10989.5|10988.9|10986.2|10985.5|555
1648229400000|2022-03-25 17:30:00|10989.3|10988.7|10991.4|10990.5|10992.2|10991.3|10988|10987.2|527
1648229700000|2022-03-25 17:35:00|10991.5|10990.6|10991.1|10990.5|10993.8|10992.9|10990.9|10990|503
1648230000000|2022-03-25 17:40:00|10991.3|10990.7|10988.2|10987.6|10992.2|10991.5|10986.8|10985.9|475
1648230300000|2022-03-25 17:45:00|10988.1|10987.5|10992.2|10991.3|10992.6|10991.9|10987.1|10986.3|464
1648230600000|2022-03-25 17:50:00|10991.9|10991.5|10989.2|10988.3|10993.7|10992.9|10989|10988.3|526
1648230900000|2022-03-25 17:55:00|10989.3|10988.4|10991.3|10990.4|10991.4|10990.7|10987.3|10986.4|502
1648231200000|2022-03-25 18:00:00|10991.4|10990.8|10991.8|10990.9|10993.8|10992.9|10990.1|10989.2|512
1648231500000|2022-03-25 18:05:00|10991.7|10990.8|10995.3|10994.4|10997.2|10996.3|10991.7|10990.8|584
1648231800000|2022-03-25 18:10:00|10995.4|10994.5|10993.7|10992.8|10996.5|10995.6|10993.5|10992.8|542
1648232100000|2022-03-25 18:15:00|10993.8|10992.9|10994.4|10993.5|10996.5|10995.7|10993.2|10992.3|408
1648232400000|2022-03-25 18:20:00|10994.3|10993.4|10992.6|10991.7|10995.5|10994.6|10991.7|10990.8|399
1648232700000|2022-03-25 18:25:00|10992.8|10991.9|10988.1|10987.2|10993.4|10992.5|10987.7|10986.8|469
1648233000000|2022-03-25 18:30:00|10988.2|10987.3|10988.2|10987.3|10988.6|10987.9|10985.7|10984.8|548
1648233300000|2022-03-25 18:35:00|10988.1|10987.2|10988.3|10987.4|10988.7|10987.8|10986|10985.3|414
1648233600000|2022-03-25 18:40:00|10988.2|10987.3|10985.8|10984.9|10988.4|10987.5|10985.5|10984.7|277
1648233900000|2022-03-25 18:45:00|10986|10985.1|10984.2|10983.3|10986.4|10985.4|10983.9|10983|301
1648234200000|2022-03-25 18:50:00|10984.3|10983.4|10990.4|10989.5|10990.4|10989.8|10984.3|10983.4|419
1648234500000|2022-03-25 18:55:00|10990.5|10989.6|10987.3|10986.4|10990.6|10989.7|10986.6|10985.8|419
1648234800000|2022-03-25 19:00:00|10987.4|10986.5|10985.8|10984.9|10988.5|10987.6|10984.6|10983.7|456
1648235100000|2022-03-25 19:05:00|10985.9|10985|10984.8|10983.9|10987.8|10986.9|10984.6|10983.7|468
1648235400000|2022-03-25 19:10:00|10984.7|10983.8|10989.7|10988.8|10989.8|10988.9|10984.7|10983.8|341
1648235700000|2022-03-25 19:15:00|10989.8|10988.9|10989.6|10988.7|10990.4|10989.6|10989.2|10988.4|405
1648236000000|2022-03-25 19:20:00|10989.7|10988.8|10990.3|10989.4|10990.8|10990.1|10988.7|10987.7|282
1648236300000|2022-03-25 19:25:00|10990.2|10989.3|10990.2|10989.6|10990.9|10990|10988.5|10987.7|433
1648236600000|2022-03-25 19:30:00|10990.4|10989.5|10989.7|10988.8|10990.8|10990|10988.6|10987.7|360
1648236900000|2022-03-25 19:35:00|10989.8|10988.9|10990.1|10989.2|10990.9|10990.1|10988.9|10988.1|337
1648237200000|2022-03-25 19:40:00|10990.2|10989.3|10988.5|10987.6|10990.5|10989.8|10988|10987.1|254
1648237500000|2022-03-25 19:45:00|10988.6|10987.7|10989.3|10988.7|10989.6|10988.9|10988|10987.1|293
1648237800000|2022-03-25 19:50:00|10989.4|10988.8|10988.5|10987.6|10989.5|10988.8|10987.9|10987.1|270
1648238100000|2022-03-25 19:55:00|10988.4|10987.8|10984|10983.1|10989|10988.3|10982.8|10982|468
1648238400000|2022-03-25 20:00:00|10984.2|10983.3|10986.1|10985.2|10986.4|10985.5|10984|10983.1|320
1648238700000|2022-03-25 20:05:00|10986|10985.1|10985.1|10984.2|10986.5|10985.6|10984.9|10984|187
1648239000000|2022-03-25 20:10:00|10985.2|10984.3|10985.1|10984.2|10985.8|10984.9|10984.9|10984|150
1648239300000|2022-03-25 20:15:00|10985.1|10984.2|10983.9|10983|10985.7|10984.8|10983.7|10982.8|223
1648239600000|2022-03-25 20:20:00|10984|10982.8|10984|10983.1|10984.4|10983.2|10983.5|10982.6|206
1648239900000|2022-03-25 20:25:00|10984.1|10983.2|10983.3|10982.4|10986|10985.1|10983.3|10982.4|272
1648240200000|2022-03-25 20:30:00|10983.5|10982.6|10983.7|10982.8|10983.8|10982.9|10982.9|10981.8|234
1648240500000|2022-03-25 20:35:00|10983.6|10982.7|10982.9|10982|10984.3|10983.2|10982.6|10981.6|304
1648240800000|2022-03-25 20:40:00|10982.8|10981.9|10983.2|10982.3|10983.5|10982.6|10982.5|10981.6|271
1648241100000|2022-03-25 20:45:00|10983.3|10982.4|10983.6|10982.7|10984.3|10983.4|10983.1|10982.2|347
1648241400000|2022-03-25 20:50:00|10983.5|10982.6|10985.6|10984.7|10988.6|10986.1|10983.5|10982.6|327
1648241700000|2022-03-25 20:55:00|10985.8|10984.9|10986.4|10982.5|10988.5|10985.3|10983.3|10978.1|288
1648411200000|2022-03-27 20:00:00|10989.4|10983.4|10989.4|10983.4|10989.6|10983.4|10988.5|10982.5|15
1648411500000|2022-03-27 20:05:00|10992.3|10980.3|10990.5|10979.8|10992.3|10980.3|10990.5|10979.3|3
1648411800000|2022-03-27 20:10:00|10991|10979.3|10989.3|10983.1|10991|10983.1|10988.7|10979.3|7
1648412100000|2022-03-27 20:15:00|10988.9|10982.9|10989.3|10983.1|10989.3|10983.3|10988.9|10982.9|4
1648412400000|2022-03-27 20:20:00||10983||10983.1||10983.1||10983|2
1648412700000|2022-03-27 20:25:00|10990.5|10983|10989.3|10983.1|10990.5|10983.1|10988.4|10979.8|7
1648413000000|2022-03-27 20:30:00|10991|10979.3|10989.3|10983.1|10991|10983.1|10989.3|10979.3|5
1648413300000|2022-03-27 20:35:00|10989.1|10983.4|10987.6|10985.7|10989.4|10986.7|10987.6|10983.1|14
1648413600000|2022-03-27 20:40:00|10986.7|10984.8|10989.1|10983.1|10989.3|10985.8|10986.7|10983.1|14
1648413900000|2022-03-27 20:45:00|10987.9|10982.9|10988.3|10983.1|10990.5|10983.5|10987.8|10979.9|10
1648414200000|2022-03-27 20:50:00|10988.8|10982|10989.1|10983.1|10989.4|10983.1|10987.7|10982|20
1648414500000|2022-03-27 20:55:00|10989.2|10982.9|10987.3|10985.4|10989.3|10985.4|10986.9|10982.9|9
1648414800000|2022-03-27 21:00:00|10989.2|10982.7|10989|10984|10989.2|10984.6|10988.3|10982|45
1648415100000|2022-03-27 21:05:00|10989.5|10985.3|10988.6|10985.4|10990.9|10985.4|10987.7|10984|75
1648415400000|2022-03-27 21:10:00|10988.7|10983.9|10990.4|10985.5|10990.9|10986.1|10988.7|10983.9|84
1648415700000|2022-03-27 21:15:00|10989.5|10985.4|10989.5|10984.5|10990.9|10985.9|10988.4|10984.1|161
1648416000000|2022-03-27 21:20:00|10989.7|10984.4|10989.8|10984.6|10990.6|10985.1|10988.7|10984|111
1648416300000|2022-03-27 21:25:00|10990.3|10985|10989.9|10984.5|10990.4|10985.3|10988.4|10984.1|102
1648416600000|2022-03-27 21:30:00|10988.3|10985.9|10987.3|10984.2|10990.1|10985.9|10986.3|10983.1|237
1648416900000|2022-03-27 21:35:00|10987|10984|10986.7|10984.7|10987.9|10985.2|10986.1|10983.4|147
1648417200000|2022-03-27 21:40:00|10986.8|10984.6|10986.7|10984.1|10987.7|10984.9|10986.3|10983.6|112
1648417500000|2022-03-27 21:45:00|10987.1|10983.9|10985.7|10980|10987.9|10984.8|10983.8|10980|260
1648417800000|2022-03-27 21:50:00|10986|10979.8|10988.1|10982.1|10988.5|10985.6|10984.3|10979.3|271
1648418100000|2022-03-27 21:55:00|10988.2|10982.2|10987.3|10983.5|10989.3|10984.8|10985.8|10980.8|203
1648418400000|2022-03-27 22:00:00|10987.5|10983.6|10985.1|10982.8|10987.9|10983.8|10984.3|10980.3|498
1648418700000|2022-03-27 22:05:00|10985.2|10982.7|10981.4|10979.5|10985.2|10982.9|10980.8|10978.9|442
1648419000000|2022-03-27 22:10:00|10981.5|10979.7|10982.2|10980.9|10982.7|10981.4|10980.2|10978.9|303
1648419300000|2022-03-27 22:15:00|10982.3|10980.8|10984.9|10983.3|10985.2|10983.6|10982.3|10980.4|299
1648419600000|2022-03-27 22:20:00|10984.8|10983.2|10982|10981.1|10984.9|10983.6|10982|10980.2|274
1648419900000|2022-03-27 22:25:00|10982.2|10980.6|10982.6|10981.3|10982.9|10981.5|10981.9|10980.5|255
1648420200000|2022-03-27 22:30:00|10982.7|10981.2|10981.2|10979.9|10982.7|10981.6|10980.7|10979.3|298
1648420500000|2022-03-27 22:35:00|10981.5|10979.7|10983.8|10982.4|10984.6|10982.9|10980.9|10979.5|416
1648420800000|2022-03-27 22:40:00|10983.6|10982.7|10983.2|10982|10985.3|10984.1|10981.2|10980.2|383
1648421100000|2022-03-27 22:45:00|10983.3|10981.9|10983.6|10982.3|10984.1|10982.6|10980.9|10979.7|355
1648421400000|2022-03-27 22:50:00|10983.7|10982.2|10981.3|10979.8|10983.8|10982.7|10980.4|10979.1|332
1648421700000|2022-03-27 22:55:00|10981.2|10979.7|10982.1|10980.7|10982.4|10981.2|10981.2|10979.7|248
1648422000000|2022-03-27 23:00:00|10982.1|10980.9|10978.2|10976.9|10982.5|10981.1|10977.9|10976.8|548
1648422300000|2022-03-27 23:05:00|10978.1|10977.2|10981.5|10979.3|10981.8|10980.6|10978.1|10977.2|348
1648422600000|2022-03-27 23:10:00|10981.3|10979.7|10981.9|10981|10982.6|10981.4|10980.4|10979.1|291
1648422900000|2022-03-27 23:15:00|10982.1|10980.9|10982.8|10981.9|10983.2|10982.2|10981.3|10980|357
1648423200000|2022-03-27 23:20:00|10982.9|10981.7|10983.3|10982.4|10985|10984.1|10982.8|10981.7|283
1648423500000|2022-03-27 23:25:00|10983.4|10982.3|10983.2|10982.3|10984.1|10983|10981.8|10980.8|269
1648423800000|2022-03-27 23:30:00|10983.1|10982.2|10983.2|10982.3|10983.7|10982.8|10982.2|10981.4|105
1648424100000|2022-03-27 23:35:00|10983.1|10982.2|10984.1|10983.2|10984.2|10983.5|10982.2|10981.3|199
1648424400000|2022-03-27 23:40:00|10983.6|10983|10984.6|10984|10984.7|10984|10982.7|10981.9|274
1648424700000|2022-03-27 23:45:00|10984.8|10983.7|10982.2|10981.6|10985|10984.2|10982.1|10981.2|260
1648425000000|2022-03-27 23:50:00|10982.7|10981.8|10982.6|10981.7|10983.3|10982.4|10980.8|10979.9|282
1648425300000|2022-03-27 23:55:00|10982.7|10981.8|10981.8|10981.2|10984.6|10983.8|10981.8|10981|282
1648425600000|2022-03-28 00:00:00|10981.9|10981|10983.8|10982.9|10984.6|10984|10981.9|10981|428
1648425900000|2022-03-28 00:05:00|10983.4|10982.8|10984.2|10983.3|10984.9|10984|10982.4|10981.6|281
1648426200000|2022-03-28 00:10:00|10984.3|10983.4|10982.3|10981.7|10984.9|10984.2|10981.9|10981|200
1648426500000|2022-03-28 00:15:00|10982.4|10981.5|10979.8|10978.9|10983.4|10982.8|10979|10978.2|348
1648426800000|2022-03-28 00:20:00|10979.9|10979|10976.8|10975.9|10979.9|10979.3|10976.2|10975.5|375
1648427100000|2022-03-28 00:25:00|10976.9|10976|10978.1|10977.2|10978.8|10977.9|10976.6|10975.8|388
1648427400000|2022-03-28 00:30:00|10978|10977.1|10978|10977.1|10978.8|10977.9|10976.7|10975.9|391
1648427700000|2022-03-28 00:35:00|10977.9|10977|10976.8|10975.9|10978.2|10977.4|10976.3|10975.6|321
1648428000000|2022-03-28 00:40:00|10976.9|10976|10975.4|10974.8|10977.4|10976.5|10975.2|10974.5|236
1648428300000|2022-03-28 00:45:00|10975.5|10974.9|10973.7|10972.8|10975.6|10975|10972.2|10971.6|403
1648428600000|2022-03-28 00:50:00|10973.8|10972.9|10970.6|10969.7|10974.6|10973.9|10970.3|10969.4|472
1648428900000|2022-03-28 00:55:00|10970.7|10969.8|10971.3|10970.4|10972.1|10971.2|10967.8|10967|567
1648429200000|2022-03-28 01:00:00|10970.9|10970.3|10972.8|10972.2|10973.9|10973|10969.5|10968.8|399
1648429500000|2022-03-28 01:05:00|10972.9|10972.3|10974|10973.1|10975.3|10974.5|10972.8|10972|320
1648429800000|2022-03-28 01:10:00|10973.8|10973.2|10970.7|10969.8|10975.3|10974.4|10969.2|10968.3|892
1648430100000|2022-03-28 01:15:00|10970.4|10969.5|10966.7|10965.8|10971.5|10970.6|10965.9|10965|717
1648430400000|2022-03-28 01:20:00|10966.6|10965.7|10961.2|10960.3|10967.9|10967.3|10960.8|10959.9|784
1648430700000|2022-03-28 01:25:00|10961.1|10960.2|10959.8|10959.2|10962.8|10961.9|10957.4|10956.8|785
1648431000000|2022-03-28 01:30:00|10959.7|10959.1|10962.5|10961.6|10965.6|10964.7|10959.3|10958.7|678
1648431300000|2022-03-28 01:35:00|10962.6|10961.7|10964.9|10964|10965.1|10964.4|10961.4|10960.6|524
1648431600000|2022-03-28 01:40:00|10965|10964.1|10960.4|10959.8|10966.6|10965.7|10959.8|10959|510
1648431900000|2022-03-28 01:45:00|10960.7|10960.1|10956|10955.1|10961.6|10960.7|10954.3|10953.5|517
1648432200000|2022-03-28 01:50:00|10956.1|10955.2|10956.6|10955.7|10958.1|10957.2|10955.3|10954.6|505
1648432500000|2022-03-28 01:55:00|10956.5|10955.6|10954.5|10953.9|10957.4|10956.6|10954.3|10953.7|555
1648432800000|2022-03-28 02:00:00|10954.4|10953.8|10958.3|10957.7|10959|10958.2|10953.7|10953|827
1648433100000|2022-03-28 02:05:00|10958.4|10957.8|10961.2|10960.6|10961.3|10960.6|10957|10956.3|639
1648433400000|2022-03-28 02:10:00|10961.3|10960.4|10957.7|10957.1|10962.6|10961.7|10956.8|10956.1|717
1648433700000|2022-03-28 02:15:00|10957.8|10956.9|10955|10954.4|10958.1|10957.3|10953.9|10953.2|686
1648434000000|2022-03-28 02:20:00|10955.1|10954.5|10955.5|10954.6|10956.1|10955.3|10951.4|10950.7|557
1648434300000|2022-03-28 02:25:00|10955.4|10954.5|10955.5|10954.6|10955.9|10955|10954.3|10953.4|398
1648434600000|2022-03-28 02:30:00|10955.6|10954.7|10958|10957.1|10959.1|10958.2|10955.5|10954.6|415
1648434900000|2022-03-28 02:35:00|10957.9|10957|10955.2|10954.3|10959.5|10958.6|10954.9|10954|359
1648435200000|2022-03-28 02:40:00|10955.3|10954.4|10955.6|10954.7|10956.2|10955.4|10954.2|10953.5|411
1648435500000|2022-03-28 02:45:00|10955.7|10954.8|10954.1|10953.2|10956.1|10955.3|10953.9|10953.1|217
1648435800000|2022-03-28 02:50:00|10954.2|10953.3|10955.1|10954.2|10955.1|10954.3|10953.3|10952.5|165
1648436100000|2022-03-28 02:55:00|10955|10954.1|10956|10955.1|10956.2|10955.6|10952.1|10951.5|658
1648436400000|2022-03-28 03:00:00|10955.9|10955|10955.4|10954.8|10959.5|10958.6|10955.3|10954.5|408
1648436700000|2022-03-28 03:05:00|10955.5|10954.6|10956|10955.1|10957|10956.3|10954.7|10954.1|322
1648437000000|2022-03-28 03:10:00|10955.9|10955|10958.8|10957.9|10958.8|10958|10955.4|10954.5|281
1648437300000|2022-03-28 03:15:00|10958.7|10957.8|10957.1|10956.2|10959|10958.3|10956.4|10955.6|234
1648437600000|2022-03-28 03:20:00|10956.9|10956.3|10954.9|10954.3|10957|10956.4|10954.6|10953.9|182
1648437900000|2022-03-28 03:25:00|10955|10954.4|10955.1|10954.2|10956|10955.3|10954.6|10953.8|143
1648438200000|2022-03-28 03:30:00|10954.7|10954.1|10954.5|10953.9|10956|10955.3|10954.3|10953.6|258
1648438500000|2022-03-28 03:35:00|10954.6|10954|10955|10954.1|10955.1|10954.4|10954.1|10953.2|194
1648438800000|2022-03-28 03:40:00|10955.1|10954.2|10954.2|10953.3|10955.2|10954.5|10953.4|10952.7|222
1648439100000|2022-03-28 03:45:00|10954.1|10953.2|10951.6|10950.7|10954.1|10953.4|10951.4|10950.7|257
1648439400000|2022-03-28 03:50:00|10951.5|10950.9|10951.6|10951|10952.9|10952.1|10951.3|10950.6|449
1648439700000|2022-03-28 03:55:00|10951.5|10950.9|10955.9|10955.3|10956.1|10955.3|10950.9|10950.3|403
1648440000000|2022-03-28 04:00:00|10955.8|10955.2|10956.7|10955.8|10956.9|10956.2|10953.1|10952.4|355
1648440300000|2022-03-28 04:05:00|10956.8|10955.9|10953.5|10952.6|10956.8|10955.9|10953.3|10952.6|291
1648440600000|2022-03-28 04:10:00|10953.3|10952.7|10952.3|10951.4|10954.1|10953.5|10952.1|10951.3|423
1648440900000|2022-03-28 04:15:00|10952.1|10951.2|10953.4|10952.8|10953.5|10952.9|10951.4|10950.8|296
1648441200000|2022-03-28 04:20:00|10953.5|10952.9|10953.7|10952.8|10954.9|10954.2|10953.4|10952.6|268
1648441500000|2022-03-28 04:25:00|10953.6|10953|10952.6|10952|10954.8|10954|10952.5|10951.7|287
1648441800000|2022-03-28 04:30:00|10952.5|10951.9|10952.4|10951.8|10952.7|10952.1|10951.5|10950.8|260
1648442100000|2022-03-28 04:35:00|10952.6|10951.7|10952.4|10951.8|10952.7|10952|10951.5|10950.8|190
1648442400000|2022-03-28 04:40:00|10952.5|10951.9|10954.3|10953.4|10954.4|10953.7|10952.3|10951.6|246
1648442700000|2022-03-28 04:45:00|10954.4|10953.5|10956|10955.1|10956|10955.3|10953.4|10952.7|245
1648443000000|2022-03-28 04:50:00|10955.9|10955.3|10953.8|10952.9|10956.1|10955.4|10953.4|10952.6|215
1648443300000|2022-03-28 04:55:00|10953.5|10953|10954.7|10953.8|10956.4|10955.8|10953.5|10952.8|297
1648443600000|2022-03-28 05:00:00|10954.6|10953.7|10951.6|10951|10954.7|10953.8|10951.4|10950.8|349
1648443900000|2022-03-28 05:05:00|10951.5|10950.9|10952.1|10951.2|10952.3|10951.7|10951.4|10950.7|189
1648444200000|2022-03-28 05:10:00|10951.8|10951.1|10951.7|10950.8|10953.8|10953|10950.9|10950.3|282
1648444500000|2022-03-28 05:15:00|10951.6|10951|10951.5|10950.9|10952.7|10951.9|10951.3|10950.6|289
1648444800000|2022-03-28 05:20:00|10951.6|10951|10952.4|10951.8|10952.7|10952|10951.3|10950.7|227
1648445100000|2022-03-28 05:25:00|10952.5|10951.9|10951.5|10950.9|10953|10952.4|10951.3|10950.7|208
1648445400000|2022-03-28 05:30:00|10951.6|10951|10946.2|10945.6|10952|10951.4|10946.1|10945.4|333
1648445700000|2022-03-28 05:35:00|10946.3|10945.7|10946.1|10945.2|10947.9|10947.3|10945.5|10944.8|481
1648446000000|2022-03-28 05:40:00|10946|10945.1|10945.8|10944.9|10947.3|10946.6|10945.3|10944.7|269
1648446300000|2022-03-28 05:45:00|10945.6|10945|10945.8|10945.2|10947.2|10946.4|10945.2|10944.5|338
1648446600000|2022-03-28 05:50:00|10945.7|10945.1|10947.3|10946.7|10948.4|10947.8|10945.4|10944.6|569
1648446900000|2022-03-28 05:55:00|10947.1|10946.5|10951.7|10951.1|10952.3|10951.5|10947.1|10946.5|442
1648447200000|2022-03-28 06:00:00|10951.6|10951|10952.6|10951.7|10953.2|10952.6|10949.1|10948.2|682
1648447500000|2022-03-28 06:05:00|10952.8|10951.9|10950.9|10950|10953.2|10952.5|10950.2|10949.4|654
1648447800000|2022-03-28 06:10:00|10950.8|10949.9|10951.9|10951.3|10952|10951.4|10948.6|10947.9|522
1648448100000|2022-03-28 06:15:00|10951.8|10951.2|10955.2|10954.6|10956.4|10955.8|10950.2|10949.4|679
1648448400000|2022-03-28 06:20:00|10955.3|10954.7|10958.2|10957.6|10959.2|10958.6|10955.2|10954.4|500
1648448700000|2022-03-28 06:25:00|10958.1|10957.5|10958|10957.1|10960.4|10959.7|10957.2|10956.3|489
1648449000000|2022-03-28 06:30:00|10957.9|10957|10964.1|10963.2|10964.1|10963.2|10957.4|10956.6|625
1648449300000|2022-03-28 06:35:00|10963.7|10962.8|10960.1|10959.5|10965.1|10964.5|10959.5|10958.8|826
1648449600000|2022-03-28 06:40:00|10960|10959.4|10960.4|10959.5|10961.3|10960.7|10957.9|10957.3|646
1648449900000|2022-03-28 06:45:00|10960.3|10959.7|10960.4|10959.8|10963|10962.4|10960|10959.4|477
1648450200000|2022-03-28 06:50:00|10960.6|10960|10960.3|10959.7|10962.4|10961.7|10959.9|10959.2|532
1648450500000|2022-03-28 06:55:00|10960.5|10959.9|10955.6|10955|10966|10965.2|10955.6|10955|869
1648450800000|2022-03-28 07:00:00|10955.5|10954.9|10951.8|10951.2|10959.7|10958.9|10951.7|10951|1198
1648451100000|2022-03-28 07:05:00|10951.9|10951.3|10954.4|10953.5|10959.9|10959|10951.9|10951|1011
1648451400000|2022-03-28 07:10:00|10954.3|10953.4|10950|10949.1|10954.5|10953.7|10947.8|10947.1|904
1648451700000|2022-03-28 07:15:00|10949.9|10949|10951.2|10950.6|10953.1|10952.4|10949.5|10948.9|713
1648452000000|2022-03-28 07:20:00|10951.1|10950.5|10955.3|10954.4|10955.6|10954.8|10949.5|10948.9|650
1648452300000|2022-03-28 07:25:00|10955.4|10954.5|10957|10956.1|10957.2|10956.6|10953|10952.4|818
1648452600000|2022-03-28 07:30:00|10956.9|10956|10956.5|10955.9|10957.6|10957|10953.8|10953.1|672
1648452900000|2022-03-28 07:35:00|10956.4|10955.8|10959.4|10958.8|10961.4|10960.8|10956.2|10955.6|561
1648453200000|2022-03-28 07:40:00|10959.6|10958.7|10955.5|10954.6|10959.7|10958.8|10954.7|10953.9|657
1648453500000|2022-03-28 07:45:00|10955.6|10955|10952.8|10951.9|10956.4|10955.6|10951.6|10950.9|564
1648453800000|2022-03-28 07:50:00|10952.7|10952.1|10955.8|10955.2|10956.2|10955.6|10950.6|10950|646
1648454100000|2022-03-28 07:55:00|10955.6|10955|10952.1|10951.2|10955.9|10955|10948.5|10947.6|987
1648454400000|2022-03-28 08:00:00|10952.2|10951.3|10946.5|10945.9|10952.4|10951.5|10945.2|10944.5|880
1648454700000|2022-03-28 08:05:00|10946.6|10946|10949.7|10949.1|10950.3|10949.5|10945.2|10944.6|606
1648455000000|2022-03-28 08:10:00|10949.5|10948.9|10954.2|10953.6|10955.7|10955.1|10949.5|10948.7|855
1648455300000|2022-03-28 08:15:00|10954.3|10953.7|10960.8|10959.9|10962.8|10962.2|10954.2|10953.5|950
1648455600000|2022-03-28 08:20:00|10960.4|10959.8|10961.9|10961|10962.2|10961.3|10956.7|10955.9|921
1648455900000|2022-03-28 08:25:00|10961.6|10961.2|10965.2|10964.6|10966.4|10965.6|10959.2|10958.6|982
1648456200000|2022-03-28 08:30:00|10965.3|10964.7|10960.8|10960.2|10966.8|10966.2|10960.2|10959.6|869
1648456500000|2022-03-28 08:35:00|10960.9|10960.3|10969.8|10968.9|10972.2|10971.3|10960.5|10959.8|1156
1648456800000|2022-03-28 08:40:00|10969.9|10969|10970.2|10969.6|10972.1|10971.1|10962.9|10962.2|1008
1648457100000|2022-03-28 08:45:00|10970.4|10969.5|10992.2|10991.3|11000|10999.1|10969.2|10968.5|1465
1648457400000|2022-03-28 08:50:00|10992|10991.6|10987.8|10986.9|10999.2|10998.3|10986.6|10985.6|1551
1648457700000|2022-03-28 08:55:00|10987.6|10986.7|10991.3|10990.4|10992.1|10991.5|10981.9|10981|1196
1648458000000|2022-03-28 09:00:00|10990.8|10990.2|10986|10985.4|10990.8|10990.2|10981.8|10980.9|1156
1648458300000|2022-03-28 09:05:00|10986.2|10985.3|10987.4|10986.5|10988.9|10988|10980.5|10979.6|863
1648458600000|2022-03-28 09:10:00|10987.5|10986.6|10972.6|10971.7|10987.6|10986.7|10972.4|10971.6|917
1648458900000|2022-03-28 09:15:00|10972.5|10971.6|10973.4|10972.5|10975.3|10974.6|10970.5|10969.8|975
1648459200000|2022-03-28 09:20:00|10973.5|10972.8|10976.4|10975.5|10978|10977.4|10971.1|10970.2|783
1648459500000|2022-03-28 09:25:00|10976.5|10975.6|10980|10979.1|10981.2|10980.3|10975.5|10974.7|724
1648459800000|2022-03-28 09:30:00|10980.1|10979.2|10988|10987.1|10988.4|10987.6|10978.4|10977.6|798
1648460100000|2022-03-28 09:35:00|10987.9|10987.3|10989.2|10988.3|10990.5|10989.8|10987.2|10986.5|805
1648460400000|2022-03-28 09:40:00|10989.4|10988.5|10990.7|10989.8|10992|10991.1|10987.3|10986.5|649
1648460700000|2022-03-28 09:45:00|10990.6|10989.7|10986|10985.1|10991.6|10990.9|10984.7|10984.1|737
1648461000000|2022-03-28 09:50:00|10985.9|10985|10982.1|10981.5|10986.7|10986.1|10981.7|10981.1|577
1648461300000|2022-03-28 09:55:00|10982.2|10981.6|10979.9|10979|10982.6|10982|10979.4|10978.5|459
1648461600000|2022-03-28 10:00:00|10980|10979.1|10979.3|10978.7|10980.4|10979.7|10974.9|10974.3|523
1648461900000|2022-03-28 10:05:00|10979.5|10978.6|10981.4|10980.5|10983|10982.2|10979|10978.4|375
1648462200000|2022-03-28 10:10:00|10981.3|10980.4|10977.4|10976.5|10982.6|10981.9|10976.8|10975.8|553
1648462500000|2022-03-28 10:15:00|10977.7|10976.3|10980.2|10979.6|10980.5|10979.7|10977.4|10976.3|606
1648462800000|2022-03-28 10:20:00|10980.1|10979.5|10976.1|10975.5|10980.9|10980.2|10975.5|10974.9|555
1648463100000|2022-03-28 10:25:00|10976|10975.4|10977.1|10976.5|10979.9|10979.3|10974.9|10974.3|648
1648463400000|2022-03-28 10:30:00|10977.3|10976.4|10980.3|10979.4|10981.4|10980.7|10974.9|10974.3|962
1648463700000|2022-03-28 10:35:00|10980.2|10979.3|10977.8|10977.2|10983.5|10982.9|10977.7|10977.1|830
1648464000000|2022-03-28 10:40:00|10978|10977.1|10982.2|10981.6|10983.4|10982.8|10977.1|10976.3|534
1648464300000|2022-03-28 10:45:00|10982.3|10981.7|10983.4|10982.8|10985.8|10985.2|10982.2|10981.5|660
1648464600000|2022-03-28 10:50:00|10983.3|10982.7|10987.4|10986.5|10987.7|10986.8|10982.3|10981.4|549
1648464900000|2022-03-28 10:55:00|10987.3|10986.7|10988.8|10988.2|10991|10990.3|10983.3|10982.5|658
1648465200000|2022-03-28 11:00:00|10988.7|10988.1|10992.1|10991.2|10993.2|10992.4|10988.7|10988|660
1648465500000|2022-03-28 11:05:00|10992|10991.1|10992.6|10991.7|10992.6|10991.8|10988.7|10987.9|708
1648465800000|2022-03-28 11:10:00|10992.7|10991.8|10989.2|10988.6|10993.9|10993.1|10986.8|10985.9|621
1648466100000|2022-03-28 11:15:00|10989.1|10988.5|10989.5|10988.6|10991.7|10990.8|10987.2|10986.5|579
1648466400000|2022-03-28 11:20:00|10989.4|10988.8|10990.2|10989.6|10990.5|10989.9|10987.8|10987.2|531
1648466700000|2022-03-28 11:25:00|10990.1|10989.5|10984|10983.4|10992|10991.2|10983.1|10982.4|630
1648467000000|2022-03-28 11:30:00|10984.1|10983.5|10977.9|10977|10984.8|10984.2|10976.5|10975.6|570
1648467300000|2022-03-28 11:35:00|10977.8|10976.9|10971.6|10971|10977.8|10976.9|10971.5|10970.9|602
1648467600000|2022-03-28 11:40:00|10971.2|10970.6|10962.7|10961.8|10971.6|10970.8|10962.4|10961.7|673
1648467900000|2022-03-28 11:45:00|10962.6|10962|10966.1|10965.5|10968.1|10967.3|10962.6|10962|722
1648468200000|2022-03-28 11:50:00|10966.2|10965.6|10967.8|10966.9|10969.1|10968.2|10963.8|10963.2|550
1648468500000|2022-03-28 11:55:00|10967.4|10966.8|10964|10963.4|10967.7|10966.8|10959.5|10958.9|787
1648468800000|2022-03-28 12:00:00|10963.9|10963|10963.9|10963|10965.4|10964.8|10959.6|10959|718
1648469100000|2022-03-28 12:05:00|10964|10963.1|10966.1|10965.2|10969|10968.3|10963.7|10963|518
1648469400000|2022-03-28 12:10:00|10965.8|10965.3|10966.3|10965.4|10969|10968.1|10965.8|10964.9|667
1648469700000|2022-03-28 12:15:00|10966.4|10965.5|10966.3|10965.7|10967.8|10967|10961.6|10960.8|816
1648470000000|2022-03-28 12:20:00|10966.4|10965.5|10965.2|10964.3|10967.5|10966.7|10961.1|10960.3|948
1648470300000|2022-03-28 12:25:00|10965.1|10964.5|10970.2|10969.3|10970.5|10969.6|10963.5|10962.8|782
1648470600000|2022-03-28 12:30:00|10969.8|10968.9|10965|10964.1|10970.6|10970|10964.4|10963.4|817
1648470900000|2022-03-28 12:35:00|10964.7|10963.8|10956.2|10955.3|10968.1|10967.2|10955.8|10954.9|868
1648471200000|2022-03-28 12:40:00|10956.3|10955.4|10953.2|10952.6|10956.6|10955.7|10951.5|10950.8|899
1648471500000|2022-03-28 12:45:00|10953.1|10952.5|10958.3|10957.7|10959.4|10958.6|10953.1|10952.4|1049
1648471800000|2022-03-28 12:50:00|10958.5|10957.6|10959.1|10958.2|10959.4|10958.5|10955.2|10954.3|849
1648472100000|2022-03-28 12:55:00|10959.2|10958.3|10957.1|10956.2|10961.2|10960.3|10955.1|10954.2|840
1648472400000|2022-03-28 13:00:00|10956.9|10956|10955.1|10954.2|10960.6|10959.7|10954.3|10953.6|972
1648472700000|2022-03-28 13:05:00|10955.2|10954.5|10953.7|10952.8|10955.6|10954.9|10950.3|10949.4|755
1648473000000|2022-03-28 13:10:00|10953.9|10953|10948|10947.1|10954.2|10953.3|10946.9|10946.2|887
1648473300000|2022-03-28 13:15:00|10948.1|10947.2|10949.4|10948.5|10954.6|10953.9|10948|10947.1|767
1648473600000|2022-03-28 13:20:00|10949.2|10948.3|10957.4|10956.5|10957.6|10956.8|10948.4|10947.7|802
1648473900000|2022-03-28 13:25:00|10957.5|10956.6|10955.7|10954.8|10958.6|10957.9|10954.3|10953.7|771
1648474200000|2022-03-28 13:30:00|10955.8|10954.9|10972.6|10971.7|10973.1|10972.2|10955.8|10954.9|1139
1648474500000|2022-03-28 13:35:00|10972.8|10971.9|10969.3|10968.7|10972.8|10971.9|10966.7|10966|965
1648474800000|2022-03-28 13:40:00|10969.5|10968.6|10970.5|10969.9|10972.3|10971.6|10969.1|10968.2|867
1648475100000|2022-03-28 13:45:00|10970.6|10970|10967.5|10966.9|10972|10971.3|10966|10965.2|760
1648475400000|2022-03-28 13:50:00|10967.6|10967|10965.6|10964.7|10969.4|10968.8|10965.1|10964.5|770
1648475700000|2022-03-28 13:55:00|10965.7|10964.8|10969|10968.1|10970.6|10970|10965.1|10964.2|864
1648476000000|2022-03-28 14:00:00|10969.1|10968.2|10967.3|10966.4|10969.8|10969.2|10964.3|10963.6|1034
1648476300000|2022-03-28 14:05:00|10967.4|10966.5|10976|10975.1|10977.6|10976.7|10965.6|10964.9|956
1648476600000|2022-03-28 14:10:00|10976.3|10975.4|10973|10972.1|10976.7|10975.9|10972.3|10971.6|778
1648476900000|2022-03-28 14:15:00|10972.7|10971.8|10972.9|10972|10977.1|10976.2|10971.4|10970.6|851
1648477200000|2022-03-28 14:20:00|10972.8|10971.9|10972.8|10971.9|10974.5|10973.7|10971.5|10970.7|787
1648477500000|2022-03-28 14:25:00|10972.7|10971.8|10971.9|10971.3|10973.3|10972.5|10970.2|10969.5|594
1648477800000|2022-03-28 14:30:00|10972|10971.4|10973.5|10972.6|10974.7|10974|10971.3|10970.7|673
1648478100000|2022-03-28 14:35:00|10973.6|10972.7|10974.3|10973.7|10976.8|10976.1|10971.5|10970.9|785
1648478400000|2022-03-28 14:40:00|10974.4|10973.5|10975|10974.1|10979.2|10978.4|10972.3|10971.4|833
1648478700000|2022-03-28 14:45:00|10975.1|10974.4|10972.9|10972|10976.3|10975.6|10971.6|10970.7|841
1648479000000|2022-03-28 14:50:00|10973|10972.1|10971|10970.1|10975.4|10974.5|10970.5|10969.8|809
1648479300000|2022-03-28 14:55:00|10970.7|10970|10970.4|10969.5|10972.3|10971.5|10965.2|10964.6|1148
1648479600000|2022-03-28 15:00:00|10970|10969.4|10972.9|10972|10974|10973.1|10967.6|10966.9|1208
1648479900000|2022-03-28 15:05:00|10973|10972.1|10972.6|10972|10973.4|10972.8|10970.9|10970.3|651
1648480200000|2022-03-28 15:10:00|10972.7|10972.1|10968.9|10968|10973.9|10973.1|10967.5|10966.6|494
1648480500000|2022-03-28 15:15:00|10968.5|10967.9|10975.3|10974.4|10975.4|10974.6|10967.5|10966.7|646
1648480800000|2022-03-28 15:20:00|10975.2|10974.6|10975.4|10974.5|10976.5|10975.8|10973.6|10973|581
1648481100000|2022-03-28 15:25:00|10975.3|10974.4|10971.7|10970.8|10976.8|10976|10970.3|10969.7|585
1648481400000|2022-03-28 15:30:00|10971.6|10970.7|10967.2|10966.6|10972.8|10972.2|10967.2|10966.6|569
1648481700000|2022-03-28 15:35:00|10967.1|10966.5|10968.4|10967.5|10969.3|10968.4|10966.4|10965.8|674
1648482000000|2022-03-28 15:40:00|10968.5|10967.6|10973.4|10972.8|10975.1|10974.3|10968.2|10967.5|623
1648482300000|2022-03-28 15:45:00|10973.3|10972.7|10968.6|10967.7|10973.6|10972.9|10968.2|10967.6|616
1648482600000|2022-03-28 15:50:00|10968.5|10967.6|10974.2|10973.3|10974.9|10974.1|10967.7|10967.1|491
1648482900000|2022-03-28 15:55:00|10974.1|10973.5|10976.5|10975.9|10976.9|10976.1|10972.6|10971.9|677
1648483200000|2022-03-28 16:00:00|10976.6|10976|10979.8|10978.9|10981.2|10980.6|10974.5|10973.6|593
1648483500000|2022-03-28 16:05:00|10979.7|10978.8|10980.7|10979.8|10983.5|10982.7|10979.2|10978.3|495
1648483800000|2022-03-28 16:10:00|10980.8|10979.9|10983|10982.4|10984.5|10983.6|10980.3|10979.6|529
1648484100000|2022-03-28 16:15:00|10983.1|10982.5|10986.1|10985.2|10986.6|10985.8|10982|10981.2|514
1648484400000|2022-03-28 16:20:00|10985.8|10984.9|10985.7|10984.8|10989.2|10988.3|10984.7|10984|523
1648484700000|2022-03-28 16:25:00|10985.8|10984.9|10985.3|10984.7|10986.4|10985.5|10985.1|10984.5|250
1648485000000|2022-03-28 16:30:00|10985.4|10984.8|10984.9|10984|10986.2|10985.4|10983.2|10982.3|321
1648485300000|2022-03-28 16:35:00|10985|10984.1|10991.4|10990.8|10991.9|10991.1|10984.5|10983.7|619
1648485600000|2022-03-28 16:40:00|10991.5|10990.6|10992.6|10992|10993|10992.3|10990|10989.4|487
1648485900000|2022-03-28 16:45:00|10992.5|10991.9|10996.3|10995.7|10996.4|10995.8|10990.8|10990.2|499
1648486200000|2022-03-28 16:50:00|10996.2|10995.6|10994.8|10993.9|10999.9|10999|10994.8|10993.8|544
1648486500000|2022-03-28 16:55:00|10994.7|10993.8|10994.6|10993.7|10999.9|10999.2|10994.5|10993.6|611
1648486800000|2022-03-28 17:00:00|10994.3|10993.4|10999.1|10998.5|10999.7|10999|10993.6|10992.7|591
1648487100000|2022-03-28 17:05:00|10999.2|10998.6|10998.6|10997.7|10999.3|10998.7|10996.8|10996.1|433
1648487400000|2022-03-28 17:10:00|10998.5|10997.6|10995.1|10994.5|10999.3|10998.7|10995.1|10994.1|343
1648487700000|2022-03-28 17:15:00|10995.2|10994.2|10995.8|10994.9|10996.4|10995.5|10993.6|10992.7|453
1648488000000|2022-03-28 17:20:00|10995.7|10994.8|10999.1|10998.5|10999.2|10998.5|10995.2|10994.5|375
1648488300000|2022-03-28 17:25:00|10999|10998.4|10998|10997.4|10999.3|10998.7|10996.9|10996.2|406
1648488600000|2022-03-28 17:30:00|10997.9|10997.3|10996.1|10995.2|10998.7|10998|10994.8|10994|439
1648488900000|2022-03-28 17:35:00|10996|10995.1|10993.6|10992.7|10996.1|10995.3|10990.2|10989.5|528
1648489200000|2022-03-28 17:40:00|10993.5|10992.6|10989.2|10988.6|10993.8|10993.2|10989|10988.4|351
1648489500000|2022-03-28 17:45:00|10989.4|10988.5|10987.5|10986.9|10990.2|10989.5|10987.4|10986.7|417
1648489800000|2022-03-28 17:50:00|10987.4|10986.8|10986|10985.4|10988.3|10987.7|10985.6|10985|221
1648490100000|2022-03-28 17:55:00|10986.1|10985.5|10983.5|10982.6|10987|10986.4|10983.5|10982.6|231
1648490400000|2022-03-28 18:00:00|10983.6|10982.7|10981.3|10980.7|10984.7|10984.1|10980.7|10979.9|363
1648490700000|2022-03-28 18:05:00|10981.4|10980.8|10983.9|10983.3|10984.2|10983.5|10981.3|10980.5|462
1648491000000|2022-03-28 18:10:00|10983.8|10983.2|10981|10980.1|10984.3|10983.7|10980.7|10979.9|349
1648491300000|2022-03-28 18:15:00|10980.9|10980|10981.2|10980.6|10983.2|10982.4|10980.2|10979.5|328
1648491600000|2022-03-28 18:20:00|10981.3|10980.7|10981|10980.1|10982|10981.2|10980.1|10979.4|297
1648491900000|2022-03-28 18:25:00|10981.1|10980.2|10979.2|10978.6|10981.5|10980.6|10977.8|10977.2|336
1648492200000|2022-03-28 18:30:00|10979.1|10978.5|10982.5|10981.6|10982.6|10981.9|10977.6|10976.8|333
1648492500000|2022-03-28 18:35:00|10982.4|10981.9|10979.6|10978.7|10983.1|10982.4|10979.3|10978.5|294
1648492800000|2022-03-28 18:40:00|10979.5|10978.6|10982.6|10981.7|10983.5|10982.9|10978.6|10978|326
1648493100000|2022-03-28 18:45:00|10982.5|10981.9|10981.4|10980.8|10983|10982.3|10980.9|10980.2|337
1648493400000|2022-03-28 18:50:00|10981.5|10980.9|10987.1|10986.5|10989.2|10988.4|10981.5|10980.7|566
1648493700000|2022-03-28 18:55:00|10986.9|10986.3|10990.5|10989.9|10991.1|10990.4|10986.4|10985.7|567
1648494000000|2022-03-28 19:00:00|10990.7|10990.1|10985.3|10984.4|10990.7|10990.1|10984.9|10984.3|497
1648494300000|2022-03-28 19:05:00|10985.6|10984.7|10986.6|10985.7|10988.3|10987.5|10985|10984.3|361
1648494600000|2022-03-28 19:10:00|10986.7|10985.8|10985.1|10984.2|10987.2|10986.4|10984.5|10983.8|320
1648494900000|2022-03-28 19:15:00|10985|10984.1|10984.4|10983.8|10986|10985.2|10983.8|10983.1|429
1648495200000|2022-03-28 19:20:00|10984.5|10983.9|10982.6|10981.7|10985.9|10985|10982.2|10981.3|391
1648495500000|2022-03-28 19:25:00|10982.5|10981.6|10982.2|10981.6|10982.6|10981.8|10980.1|10979.5|336
1648495800000|2022-03-28 19:30:00|10982.3|10981.4|10980.4|10979.5|10982.6|10982|10979.7|10979.1|321
1648496100000|2022-03-28 19:35:00|10980.2|10979.6|10976.8|10976.2|10980.6|10979.9|10976.7|10976.1|227
1648496400000|2022-03-28 19:40:00|10976.7|10976.1|10977|10976.4|10977.8|10977|10975.1|10974.5|326
1648496700000|2022-03-28 19:45:00|10977.1|10976.2|10978.3|10977.4|10978.8|10978|10975|10974.2|401
1648497000000|2022-03-28 19:50:00|10978.5|10977.6|10985.6|10985|10986.3|10985.6|10978.1|10977.3|727
1648497300000|2022-03-28 19:55:00|10985.4|10984.8|10987.8|10987.2|10990|10989.2|10984.7|10983.9|779
1648497600000|2022-03-28 20:00:00|10988.1|10987.4|10987.3|10986.4|10988.3|10987.7|10986.2|10985.5|343
1648497900000|2022-03-28 20:05:00|10987.2|10986.3|10986|10985.4|10987.5|10986.6|10985.2|10984.4|115
1648498200000|2022-03-28 20:10:00|10986.1|10985.2|10986.5|10985.6|10988.3|10987.7|10985.9|10985|227
1648498500000|2022-03-28 20:15:00|10986.4|10985.5|10986.6|10985.7|10986.6|10985.7|10984.4|10983.5|165
1648498800000|2022-03-28 20:20:00|10986.8|10985.9|10988.8|10987.9|10989.5|10988.6|10986.8|10985.9|148
1648499100000|2022-03-28 20:25:00|10988.6|10988|10988.6|10987.7|10989|10988.1|10987.6|10986.7|197
1648499400000|2022-03-28 20:30:00|10988.6|10987.7|10987.1|10985.7|10989.2|10988|10986.8|10984.9|319
1648499700000|2022-03-28 20:35:00|10986.8|10985.9|10986.1|10985.2|10987.9|10986.6|10985.9|10983.9|243
1648500000000|2022-03-28 20:40:00|10986.2|10985.1|10987.4|10986.2|10988.3|10986.4|10985.2|10983.2|179
1648500300000|2022-03-28 20:45:00|10987.2|10986.3|10985.4|10984.1|10987.2|10986.3|10984.9|10983.9|208
1648500600000|2022-03-28 20:50:00|10985.5|10984.2|10986.1|10985.2|10987|10985.7|10985.2|10984|297
1648500900000|2022-03-28 20:55:00|10986.3|10985.3|10987.2|10983.9|10988.8|10986.2|10985.6|10983.9|420
1648501200000|2022-03-28 21:00:00|10989|10983.1|10987.5|10981.5|10989.1|10983.6|10985.9|10979.9|83
1648501500000|2022-03-28 21:05:00|10987|10981|10987.7|10981.7|10987.9|10982.2|10986.1|10980.1|100
1648501800000|2022-03-28 21:10:00|10987.9|10981.9|10988.1|10982.1|10989.3|10984.1|10987|10981|182
1648502100000|2022-03-28 21:15:00|10988|10982|10988.2|10982.2|10988.4|10983.9|10986.8|10980.8|158
1648502400000|2022-03-28 21:20:00|10988.4|10982.4|10988.5|10982.6|10989.3|10984.1|10986.9|10980.9|198
1648502700000|2022-03-28 21:25:00|10988.3|10982.8|10988|10983.5|10988.7|10984.1|10987.9|10981.9|143
1648503000000|2022-03-28 21:30:00|10988.4|10983.3|10988|10982.6|10988.7|10984.9|10987.8|10981.8|188
1648503300000|2022-03-28 21:35:00|10988.1|10982.9|10987.9|10984.8|10988.5|10984.9|10987.7|10982.3|179
1648503600000|2022-03-28 21:40:00|10987.8|10984.9|10988.1|10984.9|10988.5|10985|10987.2|10984|93
1648503900000|2022-03-28 21:45:00|10988|10985|10988|10985.4|10988.9|10986|10987.7|10984.2|145
1648504200000|2022-03-28 21:50:00|10988.1|10986|10988.4|10985.2|10988.7|10986.1|10987.6|10983.6|143
1648504500000|2022-03-28 21:55:00|10988.3|10985|10991.2|10985.2|10991.2|10985.3|10987.6|10982.5|121
1648504800000|2022-03-28 22:00:00|10990.7|10984.7|10988.4|10986.7|10992.4|10987.4|10988.4|10982.8|549
1648505100000|2022-03-28 22:05:00|10988.5|10986.8|10987.4|10985.6|10991.1|10988.5|10987.1|10985.6|278
1648505400000|2022-03-28 22:10:00|10987.5|10985.8|10987.2|10985.7|10988.2|10986.3|10985.9|10984|254
1648505700000|2022-03-28 22:15:00|10987.2|10985.7|10987.8|10986.6|10988.6|10986.9|10986.9|10985.5|264
1648506000000|2022-03-28 22:20:00|10987.9|10986.5|10988.7|10987.4|10989.4|10987.8|10987.6|10986.4|206
1648506300000|2022-03-28 22:25:00|10988.8|10987.3|10990|10988.7|10993|10991.7|10987.9|10987|424
1648506600000|2022-03-28 22:30:00|10990.2|10988.6|10991|10989.8|10992.7|10991.1|10989.8|10988.6|400
1648506900000|2022-03-28 22:35:00|10990.8|10989.7|10993.7|10992.5|10994.3|10992.9|10990.8|10989.7|381
1648507200000|2022-03-28 22:40:00|10993.6|10992.6|10992.6|10991.4|10994.9|10993.8|10991.8|10990.9|401
1648507500000|2022-03-28 22:45:00|10992.4|10991.5|10992.6|10991.5|10994.3|10993.1|10992.2|10991|505
1648507800000|2022-03-28 22:50:00|10992.9|10991.6|10991.1|10990|10994.5|10993.4|10990.8|10989.8|533
1648508100000|2022-03-28 22:55:00|10991|10990.1|10988.9|10988|10991.1|10990.1|10988.7|10987.8|371
1648508400000|2022-03-28 23:00:00|10988.8|10987.9|10993.5|10992.6|10993.8|10992.9|10988.7|10987.9|389
1648508700000|2022-03-28 23:05:00|10993.6|10992.7|10994.8|10994.2|10995.1|10994.2|10992.8|10991.9|232
1648509000000|2022-03-28 23:10:00|10994.7|10994.1|10996|10995.4|10997.7|10996.8|10994.3|10993.6|407
1648509300000|2022-03-28 23:15:00|10996.2|10995.3|10997.5|10996.9|10998.2|10997.6|10995.8|10995.2|273
1648509600000|2022-03-28 23:20:00|10997.6|10997|10996.8|10996.2|10997.7|10997.1|10995.7|10995.1|207
1648509900000|2022-03-28 23:25:00|10996.7|10996.1|10998|10997.1|10998|10997.3|10994.4|10993.7|298
1648510200000|2022-03-28 23:30:00|10997.7|10996.9|10996|10995.1|10997.7|10996.9|10995.8|10995|179
1648510500000|2022-03-28 23:35:00|10995.8|10994.9|10995.8|10994.9|10996.2|10995.4|10994.4|10993.8|239
1648510800000|2022-03-28 23:40:00|10995.9|10995|10994.6|10993.7|10996.2|10995.5|10994.4|10993.7|164
1648511100000|2022-03-28 23:45:00|10994.7|10994.1|10996.6|10995.7|10997.1|10996.4|10993.9|10993.3|217
1648511400000|2022-03-28 23:50:00|10996.5|10995.6|10995.2|10994.6|10996.9|10996.1|10993.6|10992.9|313
1648511700000|2022-03-28 23:55:00|10995|10994.4|10991.6|10991|10995|10994.4|10989.8|10989.1|413
1648512000000|2022-03-29 00:00:00|10991.7|10991.1|10996|10995.1|10997.8|10996.9|10991.2|10990.4|720
1648512300000|2022-03-29 00:05:00|10995.9|10995.3|10992.1|10991.2|10996.4|10995.6|10991.7|10990.9|439
1648512600000|2022-03-29 00:10:00|10992|10991.1|10993|10992.1|10995.4|10994.8|10990.8|10990|531
1648512900000|2022-03-29 00:15:00|10992.7|10992|10989.8|10989.2|10993.5|10992.8|10988.6|10988|755
1648513200000|2022-03-29 00:20:00|10989.9|10989.3|10990.4|10989.8|10991.5|10990.8|10988.6|10988|670
1648513500000|2022-03-29 00:25:00|10990.5|10989.9|10988.1|10987.2|10990.6|10989.9|10987.3|10986.6|612
1648513800000|2022-03-29 00:30:00|10987.9|10987.3|10987.8|10987.2|10989.4|10988.8|10985.6|10985|544
1648514100000|2022-03-29 00:35:00|10987.6|10987|10990.2|10989.6|10990.8|10990|10987|10986.2|396
1648514400000|2022-03-29 00:40:00|10990.1|10989.5|10989.2|10988.6|10991.4|10990.8|10988.3|10987.7|432
1648514700000|2022-03-29 00:45:00|10989.3|10988.7|10984.2|10983.6|10990.3|10989.6|10984|10983.3|500
1648515000000|2022-03-29 00:50:00|10984.3|10983.7|10970.6|10969.7|10984.9|10984.3|10970.6|10969.7|1057
1648515300000|2022-03-29 00:55:00|10970.5|10969.6|10974|10973.4|10975.7|10975.1|10969.8|10969.2|949
1648515600000|2022-03-29 01:00:00|10973.9|10973.3|10975.4|10974.5|10977.4|10976.5|10973.6|10972.9|760
1648515900000|2022-03-29 01:05:00|10975.3|10974.4|10975.5|10974.6|10977.7|10976.8|10974.7|10973.8|702
1648516200000|2022-03-29 01:10:00|10975.4|10974.5|10979.5|10978.6|10979.7|10978.9|10974.6|10973.7|839
1648516500000|2022-03-29 01:15:00|10979.6|10979|10982.4|10981.5|10984.8|10983.9|10979.6|10978.8|876
1648516800000|2022-03-29 01:20:00|10982.7|10981.8|10984.8|10983.9|10985.7|10984.9|10982.6|10981.7|599
1648517100000|2022-03-29 01:25:00|10984.7|10983.8|10985.2|10984.6|10988|10987.4|10984.5|10983.8|521
1648517400000|2022-03-29 01:30:00|10985.3|10984.7|10991.4|10990.5|10991.5|10990.7|10985.3|10984.7|517
1648517700000|2022-03-29 01:35:00|10991.3|10990.4|10991.7|10990.8|10992.2|10991.4|10986|10985.1|537
1648518000000|2022-03-29 01:40:00|10991.8|10990.9|10991.8|10990.9|10995.3|10994.6|10990.7|10990.1|576
1648518300000|2022-03-29 01:45:00|10991.7|10990.8|10991.2|10990.6|10992.6|10991.7|10990.4|10989.7|356
1648518600000|2022-03-29 01:50:00|10991.3|10990.7|10989|10988.4|10992.7|10992.1|10988.9|10988.2|394
1648518900000|2022-03-29 01:55:00|10989.1|10988.5|10992.6|10992|10993.5|10992.9|10988.9|10988.2|315
1648519200000|2022-03-29 02:00:00|10992.7|10991.8|10993.6|10993|10993.9|10993.3|10992|10991.1|335
1648519500000|2022-03-29 02:05:00|10993.5|10992.9|10993.7|10993.1|10994.1|10993.4|10991.3|10990.7|287
1648519800000|2022-03-29 02:10:00|10993.8|10993.2|10994.4|10993.8|10994.8|10994.1|10992.2|10991.6|253
1648520100000|2022-03-29 02:15:00|10994.2|10993.6|10995.2|10994.6|10995.2|10994.6|10993.4|10992.8|248
1648520400000|2022-03-29 02:20:00|10995.4|10994.5|10992.8|10992.2|10995.4|10994.7|10991.3|10990.7|318
1648520700000|2022-03-29 02:25:00|10992.9|10992.3|10993.1|10992.5|10994.2|10993.5|10992.1|10991.4|372
1648521000000|2022-03-29 02:30:00|10993.2|10992.6|10989.4|10988.8|10993.4|10992.7|10989.2|10988.6|330
1648521300000|2022-03-29 02:35:00|10989.3|10988.7|10992.1|10991.5|10992.3|10991.7|10987.7|10987|423
1648521600000|2022-03-29 02:40:00|10992.2|10991.6|10992.3|10991.7|10994.2|10993.5|10991.8|10991.2|389
1648521900000|2022-03-29 02:45:00|10992.4|10991.8|10990.8|10989.9|10992.4|10991.8|10989.8|10989|300
1648522200000|2022-03-29 02:50:00|10990.7|10989.8|10992|10991.1|10993.6|10993|10989.7|10988.9|475
1648522500000|2022-03-29 02:55:00|10992.1|10991.2|10992.7|10991.8|10994.2|10993.6|10990.6|10990|555
1648522800000|2022-03-29 03:00:00|10992.6|10991.7|10993.5|10992.9|10994.5|10993.7|10992.1|10991.5|446
1648523100000|2022-03-29 03:05:00|10993.6|10993|10992.7|10991.8|10994.3|10993.6|10992.3|10991.6|227
1648523400000|2022-03-29 03:10:00|10992.4|10991.9|10993.7|10992.8|10994.4|10993.7|10992.4|10991.8|262
1648523700000|2022-03-29 03:15:00|10993.6|10992.7|10991.8|10990.9|10993.6|10992.8|10989.9|10989.1|345
1648524000000|2022-03-29 03:20:00|10991.7|10991.1|10990.1|10989.2|10992|10991.4|10989.5|10988.8|258
1648524300000|2022-03-29 03:25:00|10989.9|10989.3|10988.2|10987.6|10990.2|10989.5|10988.1|10987.4|280
1648524600000|2022-03-29 03:30:00|10988.3|10987.4|10990.9|10990.3|10991|10990.3|10987.4|10986.7|469
1648524900000|2022-03-29 03:35:00|10990.8|10990.2|10987.6|10986.7|10991.9|10991.3|10987.2|10986.5|538
1648525200000|2022-03-29 03:40:00|10987.7|10986.8|10987.8|10987.2|10988.1|10987.5|10984.9|10984.2|362
1648525500000|2022-03-29 03:45:00|10987.7|10987.1|10986.4|10985.8|10987.8|10987.2|10985.7|10984.8|309
1648525800000|2022-03-29 03:50:00|10986.3|10985.7|10989|10988.4|10989.6|10988.7|10986.3|10985.7|455
1648526100000|2022-03-29 03:55:00|10988.9|10988.3|10993|10992.4|10993|10992.4|10988.4|10987.8|430
1648526400000|2022-03-29 04:00:00|10993.1|10992.5|10993.1|10992.5|10993.4|10992.7|10991.5|10990.9|368
1648526700000|2022-03-29 04:05:00|10993.3|10992.7|10993.1|10992.5|10993.7|10993.1|10992.6|10992|310
1648527000000|2022-03-29 04:10:00|10993|10992.4|10994.5|10993.9|10995.2|10994.6|10993|10992.3|290
1648527300000|2022-03-29 04:15:00|10994.6|10994|10995|10994.4|10995.2|10994.5|10994|10993.4|260
1648527600000|2022-03-29 04:20:00|10994.9|10994.3|10995.5|10994.9|10996|10995.4|10993.5|10992.9|241
1648527900000|2022-03-29 04:25:00|10995.6|10995|10996.2|10995.6|10997.9|10997.2|10995.6|10994.9|262
1648528200000|2022-03-29 04:30:00|10996|10995.4|10997.1|10996.2|10997.5|10996.9|10996|10995.4|307
1648528500000|2022-03-29 04:35:00|10997|10996.1|10993.8|10992.9|10997.5|10996.7|10993.2|10992.6|345
1648528800000|2022-03-29 04:40:00|10993.5|10992.8|10992.8|10992.2|10994.6|10994|10992.5|10991.9|237
1648529100000|2022-03-29 04:45:00|10992.6|10992|10994|10993.1|10994.1|10993.3|10990.8|10990.2|327
1648529400000|2022-03-29 04:50:00|10994.1|10993.2|10994.3|10993.4|10994.6|10994|10992.8|10992.1|253
1648529700000|2022-03-29 04:55:00|10994|10993.3|10985.7|10985.1|10994.2|10993.4|10985.4|10984.8|404
1648530000000|2022-03-29 05:00:00|10985.8|10985.2|10986.9|10986.3|10987.8|10987.2|10983.9|10983.3|451
1648530300000|2022-03-29 05:05:00|10987.1|10986.2|10986.7|10986.1|10988.9|10988.1|10986.4|10985.8|354
1648530600000|2022-03-29 05:10:00|10986.6|10986|10983.6|10982.7|10987.4|10986.8|10981.4|10980.8|535
1648530900000|2022-03-29 05:15:00|10983.4|10982.8|10980.8|10980.2|10984.4|10983.8|10980.7|10980.1|385
1648531200000|2022-03-29 05:20:00|10981|10980.1|10980.9|10980.3|10983.4|10982.8|10979.8|10979.1|436
1648531500000|2022-03-29 05:25:00|10981|10980.4|10983.2|10982.3|10983.3|10982.4|10980.4|10979.7|347
1648531800000|2022-03-29 05:30:00|10983.1|10982.2|10983.9|10983.3|10984.8|10984.1|10981.2|10980.6|437
1648532100000|2022-03-29 05:35:00|10984.1|10983.5|10980.3|10979.4|10984.3|10983.7|10979.6|10979|351
1648532400000|2022-03-29 05:40:00|10980.2|10979.6|10982.4|10981.8|10982.9|10982.3|10979.6|10978.9|334
1648532700000|2022-03-29 05:45:00|10982|10981.4|10982.5|10981.9|10982.9|10982.3|10980.8|10980.1|416
1648533000000|2022-03-29 05:50:00|10982.4|10981.8|10984.5|10983.6|10984.9|10984.3|10980.7|10980.1|444
1648533300000|2022-03-29 05:55:00|10984.6|10983.7|10983.7|10982.8|10986.4|10985.8|10983.5|10982.6|498
1648533600000|2022-03-29 06:00:00|10983.6|10982.7|10987.4|10986.8|10988.3|10987.7|10983.1|10982.3|718
1648533900000|2022-03-29 06:05:00|10987.3|10986.7|10988.1|10987.2|10988.2|10987.6|10984.3|10983.6|439
1648534200000|2022-03-29 06:10:00|10988.2|10987.3|10988|10987.4|10991.7|10991.1|10987.9|10987|529
1648534500000|2022-03-29 06:15:00|10988.1|10987.5|10992.1|10991.5|10994.3|10993.5|10987.6|10987|462
1648534800000|2022-03-29 06:20:00|10992.2|10991.6|10991.4|10990.5|10992.7|10992.1|10989.2|10988.4|565
1648535100000|2022-03-29 06:25:00|10991.5|10990.6|10992.3|10991.7|10995|10994.3|10991.3|10990.5|541
1648535400000|2022-03-29 06:30:00|10992.4|10991.8|10996.4|10995.8|10996.6|10996|10992.1|10991.4|615
1648535700000|2022-03-29 06:35:00|10996.5|10995.9|10994.5|10993.9|10997.3|10996.6|10994.3|10993.5|602
1648536000000|2022-03-29 06:40:00|10994.1|10993.5|11002.4|11001.8|11003.5|11002.6|10992.8|10992.1|652
1648536300000|2022-03-29 06:45:00|11002.9|11002|11009.1|11008.2|11009.5|11008.9|11002.4|11001.5|907
1648536600000|2022-03-29 06:50:00|11008.8|11008|11004.9|11004.3|11009|11008.4|11003.9|11003.3|578
1648536900000|2022-03-29 06:55:00|11004.8|11004.2|11004|11003.1|11006.6|11005.8|11001.9|11001.3|612
1648537200000|2022-03-29 07:00:00|11003.8|11002.9|11004.4|11003.8|11007.4|11006.7|11003.8|11002.9|778
1648537500000|2022-03-29 07:05:00|11004.5|11003.9|11002.2|11001.6|11004.6|11004|11001.6|11001|647
1648537800000|2022-03-29 07:10:00|11002.1|11001.5|11000.1|10999.5|11004.1|11003.5|10999.6|10998.9|728
1648538100000|2022-03-29 07:15:00|10999.9|10999.3|11001.3|11000.4|11003|11002.4|10998|10997.4|768
1648538400000|2022-03-29 07:20:00|11001.2|11000.3|11009.9|11009|11010|11009.3|11001.1|11000.3|900
1648538700000|2022-03-29 07:25:00|11009.8|11008.9|11015.1|11014.5|11015.3|11014.7|11009.8|11008.9|831
1648539000000|2022-03-29 07:30:00|11015|11014.4|11012.7|11012.1|11018.7|11018|11012.6|11011.8|964
1648539300000|2022-03-29 07:35:00|11012.6|11012|11010|11009.1|11013.2|11012.4|11007.5|11006.7|759
1648539600000|2022-03-29 07:40:00|11010.1|11009.2|11003.3|11002.4|11010.1|11009.2|11002.4|11001.7|659
1648539900000|2022-03-29 07:45:00|11003.2|11002.3|11006|11005.4|11007.9|11007.2|11002|11001.3|728
1648540200000|2022-03-29 07:50:00|11005.8|11005.2|11003.9|11003.3|11007.7|11007.1|11000|10999.3|737
1648540500000|2022-03-29 07:55:00|11004|11003.4|11000.5|10999.6|11005.8|11005.2|10999.7|10998.9|690
1648540800000|2022-03-29 08:00:00|11000.2|10999.7|11002.9|11002|11003.4|11002.6|10997.7|10997.1|715
1648541100000|2022-03-29 08:05:00|11003.1|11002.2|11005.2|11004.6|11005.3|11004.7|11000.8|11000.2|562
1648541400000|2022-03-29 08:10:00|11005.3|11004.7|10999.7|10998.8|11005.9|11005.3|10998.1|10997.5|666
1648541700000|2022-03-29 08:15:00|10999.6|10999|10997.1|10996.5|10999.9|10999.2|10995.3|10994.7|586
1648542000000|2022-03-29 08:20:00|10997.3|10996.7|11000.1|10999.2|11003.1|11002.5|10996.7|10996.1|576
1648542300000|2022-03-29 08:25:00|11000|10999.1|10999.7|10999.1|11000.2|10999.5|10996.6|10996|597
1648542600000|2022-03-29 08:30:00|10999.8|10998.9|10994.4|10993.5|11000.1|10999.5|10992.6|10991.9|583
1648542900000|2022-03-29 08:35:00|10994.2|10993.6|10993.7|10993.1|10997|10996.3|10993.6|10993|561
1648543200000|2022-03-29 08:40:00|10993.8|10993.2|10996.1|10995.5|10997.1|10996.2|10991.4|10990.8|652
1648543500000|2022-03-29 08:45:00|10996.2|10995.6|10993|10992.4|10997.6|10996.9|10991.9|10991.3|614
1648543800000|2022-03-29 08:50:00|10992.9|10992.3|10979.8|10979.2|10993.8|10993|10979.6|10978.7|808
1648544100000|2022-03-29 08:55:00|10980|10979.4|10985.3|10984.7|10985.5|10984.9|10979.5|10978.9|867
1648544400000|2022-03-29 09:00:00|10985.2|10984.6|10976.4|10975.8|10985.6|10985|10975.5|10974.9|747
1648544700000|2022-03-29 09:05:00|10976.5|10975.9|11010.2|11009.3|11020.4|11019.3|10976.5|10975.8|1443
1648545000000|2022-03-29 09:10:00|11010.3|11009.4|11009.7|11008.8|11019.4|11018|11005.5|11004.6|1599
1648545300000|2022-03-29 09:15:00|11010.1|11009.2|11027|11026.1|11029.5|11028.6|11010.1|11009.2|1414
1648545600000|2022-03-29 09:20:00|11027.2|11026.3|11022.4|11021.5|11027.2|11026.3|11021.1|11020.2|1094
1648545900000|2022-03-29 09:25:00|11022.3|11021.4|11020.6|11019.7|11023.2|11022.6|11016.5|11015.8|912
1648546200000|2022-03-29 09:30:00|11020.5|11019.6|11033.3|11032.4|11033.8|11033.1|11020.2|11019.3|908
1648546500000|2022-03-29 09:35:00|11033.2|11032.3|11026.9|11026|11033.9|11033.1|11025.6|11024.8|924
1648546800000|2022-03-29 09:40:00|11027|11026.1|11033.4|11032.8|11033.4|11032.8|11026.7|11026|791
1648547100000|2022-03-29 09:45:00|11033.5|11032.9|11043.4|11042.8|11046.1|11045.2|11033|11032.4|1128
1648547400000|2022-03-29 09:50:00|11043.5|11042.9|11043.6|11043|11046.4|11045.5|11038|11037.1|916
1648547700000|2022-03-29 09:55:00|11043.5|11042.9|11037.9|11037|11045.2|11044.5|11037.1|11036.2|874
1648548000000|2022-03-29 10:00:00|11038|11037.1|11038|11037.4|11039.9|11039|11035.2|11034.6|812
1648548300000|2022-03-29 10:05:00|11037.9|11037.3|11044.7|11044.1|11045|11044.4|11035.8|11035.1|744
1648548600000|2022-03-29 10:10:00|11044.6|11044|11038.6|11038|11047.4|11046.5|11038.5|11037.8|719
1648548900000|2022-03-29 10:15:00|11038.5|11037.7|11041.4|11040.8|11042.9|11042.2|11037.3|11036.4|641
1648549200000|2022-03-29 10:20:00|11041.7|11040.9|11048.5|11047.9|11049.3|11048.7|11041.5|11040.9|605
1648549500000|2022-03-29 10:25:00|11048.4|11047.8|11051.4|11050.8|11058.2|11057.5|11048.4|11047.8|792
1648549800000|2022-03-29 10:30:00|11051.6|11050.7|11052.1|11051.5|11054|11053.2|11047.5|11046.9|738
1648550100000|2022-03-29 10:35:00|11052|11051.4|11053.5|11052.9|11053.9|11053.1|11048.9|11048.1|597
1648550400000|2022-03-29 10:40:00|11053.4|11052.8|11054.2|11053.3|11057.4|11056.8|11052.7|11051.9|627
1648550700000|2022-03-29 10:45:00|11054.1|11053.2|11052.8|11051.9|11055.5|11054.9|11052|11051.4|587
1648551000000|2022-03-29 10:50:00|11052.6|11052|11051.9|11051.3|11055.2|11054.4|11051.2|11050.4|634
1648551300000|2022-03-29 10:55:00|11052|11051.4|11047.7|11047.1|11052|11051.4|11043.8|11043.2|638
1648551600000|2022-03-29 11:00:00|11047.8|11047.2|11049.2|11048.6|11049.3|11048.7|11042.2|11041.6|604
1648551900000|2022-03-29 11:05:00|11049.3|11048.7|11053.1|11052.2|11053.9|11053.3|11048.5|11047.9|587
1648552200000|2022-03-29 11:10:00|11052.9|11052.3|11043.9|11043|11055.1|11054.5|11043.7|11043|778
1648552500000|2022-03-29 11:15:00|11044|11043.1|11044.2|11043.3|11048.1|11047.5|11042.1|11041.5|525
1648552800000|2022-03-29 11:20:00|11044.1|11043.2|11042.6|11042|11044.8|11044.2|11039.2|11038.3|583
1648553100000|2022-03-29 11:25:00|11042.5|11041.9|11041.9|11041.3|11042.8|11042|11038.9|11038.3|620
1648553400000|2022-03-29 11:30:00|11042|11041.4|11033.5|11032.6|11042.6|11042|11033.4|11032.5|682
1648553700000|2022-03-29 11:35:00|11033.7|11032.8|11036.6|11035.7|11039.6|11038.9|11032.2|11031.4|907
1648554000000|2022-03-29 11:40:00|11036.7|11035.8|11062.2|11061.1|11071.3|11070.4|11036.5|11035.7|1758
1648554300000|2022-03-29 11:45:00|11062.3|11061.2|11099.7|11098.8|11103|11102.1|11062|11061.1|2367
1648554600000|2022-03-29 11:50:00|11099.6|11098.7|11093.3|11092.1|11101.1|11099.9|11088.1|11087.1|2181
1648554900000|2022-03-29 11:55:00|11092.6|11092.2|11085|11084.1|11092.8|11092.2|11079.3|11078.3|1800
1648555200000|2022-03-29 12:00:00|11085.4|11084.5|11087.5|11086.6|11095.9|11095|11079.4|11078.4|1611
1648555500000|2022-03-29 12:05:00|11087.6|11086.7|11088|11087.1|11093.6|11092.9|11084.5|11083.5|1367
1648555800000|2022-03-29 12:10:00|11088.4|11087.5|11085.3|11084.4|11093.1|11091.9|11084.8|11084.2|1351
1648556100000|2022-03-29 12:15:00|11085.2|11084.3|11093.3|11092.4|11093.8|11092.9|11080.6|11079.8|1362
1648556400000|2022-03-29 12:20:00|11093.5|11092.6|11103.9|11102.6|11103.9|11102.6|11092.7|11091.9|1540
1648556700000|2022-03-29 12:25:00|11103.6|11102.7|11116|11114.8|11117.2|11116.3|11102.9|11101.9|1516
1648557000000|2022-03-29 12:30:00|11115.8|11114.9|11108.2|11107.3|11116.7|11115.7|11101.9|11101|1514
1648557300000|2022-03-29 12:35:00|11108.1|11107.2|11121.4|11120.5|11121.4|11120.7|11105.3|11104.4|1433
1648557600000|2022-03-29 12:40:00|11121.3|11120.4|11116.1|11114.8|11122.1|11121.2|11108.8|11107.5|1605
1648557900000|2022-03-29 12:45:00|11116|11115.1|11129.1|11128.2|11129.5|11128.6|11115.5|11114.6|1444
1648558200000|2022-03-29 12:50:00|11129.2|11128.3|11116.5|11115.6|11129.2|11128.3|11115.4|11114.5|1221
1648558500000|2022-03-29 12:55:00|11116.6|11115.5|11113.3|11112.4|11121.3|11120.5|11112|11111.1|1229
1648558800000|2022-03-29 13:00:00|11113.4|11112.5|11104.2|11103.1|11116.7|11115.8|11099.4|11098.1|1351
1648559100000|2022-03-29 13:05:00|11104.6|11103.4|11102.3|11101.4|11106.9|11105.8|11097.5|11096.6|1175
1648559400000|2022-03-29 13:10:00|11102.4|11101.5|11117.4|11116.5|11117.7|11116.8|11102.3|11101.5|1226
1648559700000|2022-03-29 13:15:00|11117.2|11116.6|11113.3|11112.4|11118.8|11118.1|11109.9|11109.3|1196
1648560000000|2022-03-29 13:20:00|11112.7|11112.1|11125.5|11124.9|11126.1|11125.2|11112.7|11112|1124
1648560300000|2022-03-29 13:25:00|11125.4|11124.8|11126.2|11125.3|11129.7|11128.9|11120.8|11119.7|1104
1648560600000|2022-03-29 13:30:00|11126.3|11125.4|11136.2|11135.3|11136.4|11135.5|11126.1|11125.2|814
1648560900000|2022-03-29 13:35:00|11136.4|11135.5|11130.3|11129.4|11137.7|11136.8|11122.8|11121.9|967
1648561200000|2022-03-29 13:40:00|11130.2|11129.3|11132.8|11132.2|11136.1|11135.5|11128.8|11127.9|834
1648561500000|2022-03-29 13:45:00|11132.9|11132.3|11122.4|11121.5|11133|11132.4|11121.1|11120.3|802
1648561800000|2022-03-29 13:50:00|11122.1|11121.2|11131.2|11130.3|11131.3|11130.4|11121.2|11120.3|804
1648562100000|2022-03-29 13:55:00|11131.3|11130.4|11130.7|11129.6|11133.2|11132.5|11126.6|11125.7|730
1648562400000|2022-03-29 14:00:00|11130.8|11129.5|11119.5|11118.6|11132.8|11131.9|11119.3|11118.5|842
1648562700000|2022-03-29 14:05:00|11119.1|11118.2|11125.2|11124.3|11131.2|11130.3|11118|11117.1|804
1648563000000|2022-03-29 14:10:00|11125.5|11124.9|11116.6|11115.7|11129.8|11128.9|11108.1|11107.1|950
1648563300000|2022-03-29 14:15:00|11116.8|11116|11110.2|11109.3|11121.2|11119.8|11110.2|11109.3|918
1648563600000|2022-03-29 14:20:00|11110.4|11109.2|11108.2|11107.3|11112.1|11111.2|11106|11104.9|804
1648563900000|2022-03-29 14:25:00|11108|11107.4|11102.6|11101.7|11110.7|11109.8|11100.9|11100.1|756
1648564200000|2022-03-29 14:30:00|11102.8|11102|11109.7|11108.8|11110.5|11109.4|11100.2|11099.4|825
1648564500000|2022-03-29 14:35:00|11109.8|11108.9|11112.3|11111.7|11114|11113.1|11107.8|11106.9|992
1648564800000|2022-03-29 14:40:00|11112|11111.4|11096.9|11096|11114.8|11114|11091.9|11090.8|1698
1648565100000|2022-03-29 14:45:00|11096.8|11096.2|11104.1|11103.2|11107.9|11107|11096.2|11095|1492
1648565400000|2022-03-29 14:50:00|11104.2|11103.3|11096.6|11095.7|11104.4|11103.7|11091|11090.1|1314
1648565700000|2022-03-29 14:55:00|11096.5|11095.6|11100.2|11099.6|11107|11106.1|11095.2|11094.2|1389
1648566000000|2022-03-29 15:00:00|11100.1|11099.5|11103.8|11102.9|11110.1|11109.2|11099.2|11098.3|1436
1648566300000|2022-03-29 15:05:00|11103.7|11102.8|11110.9|11109.3|11117.6|11116.6|11102.7|11101.8|1263
1648566600000|2022-03-29 15:10:00|11111|11109.5|11113.8|11112.9|11115.8|11115|11110|11108.8|814
1648566900000|2022-03-29 15:15:00|11113.9|11113|11109.3|11108.4|11115.4|11114.6|11107.2|11106.2|819
1648567200000|2022-03-29 15:20:00|11109.1|11108.2|11099.2|11098.6|11110.1|11109.2|11099.2|11098.6|819
1648567500000|2022-03-29 15:25:00|11099.7|11098.8|11105.2|11104.3|11107.3|11105.9|11098.8|11097.9|982
1648567800000|2022-03-29 15:30:00|11105.5|11104.6|11111.8|11110.9|11111.8|11110.9|11104.1|11103.2|706
1648568100000|2022-03-29 15:35:00|11111.9|11110.7|11108.4|11107.5|11113.5|11112.5|11105.2|11104.3|764
1648568400000|2022-03-29 15:40:00|11108.6|11107.7|11113.6|11112.7|11115.4|11114.3|11105.5|11104.6|696
1648568700000|2022-03-29 15:45:00|11113.5|11112.6|11114.2|11113.3|11117.6|11116.8|11112.2|11111.3|732
1648569000000|2022-03-29 15:50:00|11114.4|11113.5|11113.5|11112.9|11116.7|11116|11111.9|11111.2|556
1648569300000|2022-03-29 15:55:00|11113.4|11112.8|11106.9|11106|11113.9|11113.3|11104.9|11104|780
1648569600000|2022-03-29 16:00:00|11107|11106.1|11099.4|11098.5|11107.4|11106.5|11096.2|11095.1|934
1648569900000|2022-03-29 16:05:00|11099.5|11098.6|11096.9|11096.3|11100.8|11100|11096.8|11096.2|622
1648570200000|2022-03-29 16:10:00|11097|11096.4|11094.7|11094.1|11097.7|11097|11094.1|11093.4|492
1648570500000|2022-03-29 16:15:00|11094.6|11094|11093.6|11092.7|11096.2|11095.6|11091.2|11090.6|494
1648570800000|2022-03-29 16:20:00|11093.5|11092.9|11093.4|11092.5|11093.8|11093|11091.4|11090.6|505
1648571100000|2022-03-29 16:25:00|11093.1|11092.6|11086.7|11085.8|11094|11093.2|11086.4|11085.8|606
1648571400000|2022-03-29 16:30:00|11086.5|11085.9|11086.4|11085.5|11087.7|11086.8|11082.7|11081.7|512
1648571700000|2022-03-29 16:35:00|11086|11085.1|11090|11089.1|11091|11090.1|11085.6|11084.7|550
1648572000000|2022-03-29 16:40:00|11090.2|11089.6|11088.3|11087.4|11090.6|11089.9|11086.7|11086|553
1648572300000|2022-03-29 16:45:00|11088.2|11087.3|11084|11083.4|11088.4|11087.7|11083.6|11082.9|425
1648572600000|2022-03-29 16:50:00|11084.1|11083.5|11082.3|11081.7|11086.9|11086.1|11082.2|11081.5|461
1648572900000|2022-03-29 16:55:00|11082.2|11081.6|11080.4|11079.8|11082.8|11082.2|11078.3|11077.5|541
1648573200000|2022-03-29 17:00:00|11080.5|11079.9|11078.4|11077.8|11081.8|11081.1|11075.7|11074.8|777
1648573500000|2022-03-29 17:05:00|11078.3|11077.7|11080.3|11079.7|11080.8|11080.2|11077.4|11076.8|605
1648573800000|2022-03-29 17:10:00|11080.2|11079.6|11081|11080.1|11083.4|11082.5|11079.8|11078.9|645
1648574100000|2022-03-29 17:15:00|11081.1|11080.2|11079.5|11078.6|11083.2|11082.4|11077.7|11076.9|603
1648574400000|2022-03-29 17:20:00|11079.4|11078.3|11077.4|11076.8|11081.7|11080.9|11077.4|11076.8|494
1648574700000|2022-03-29 17:25:00|11077.5|11076.9|11079|11078.1|11079.5|11078.6|11076.6|11076|439
1648575000000|2022-03-29 17:30:00|11079.1|11078.2|11076.4|11075.5|11080.4|11079.7|11076.3|11075.4|426
1648575300000|2022-03-29 17:35:00|11076.5|11075.6|11072.6|11072|11077.1|11076.2|11071.9|11071.2|519
1648575600000|2022-03-29 17:40:00|11072.7|11071.8|11076.7|11076.1|11076.7|11076.1|11072.6|11071.7|510
1648575900000|2022-03-29 17:45:00|11076.8|11076.2|11076.1|11075.5|11078|11077.4|11075.5|11074.7|337
1648576200000|2022-03-29 17:50:00|11076.2|11075.6|11078.7|11078.1|11080|11079.2|11075.1|11074.5|357
1648576500000|2022-03-29 17:55:00|11078.6|11078|11078|11077.1|11078.7|11078.1|11076.1|11075.5|444
1648576800000|2022-03-29 18:00:00|11078.1|11077.2|11076.9|11076|11078.1|11077.5|11075.5|11074.8|435
1648577100000|2022-03-29 18:05:00|11077|11076.1|11080.7|11079.8|11082.1|11081.3|11075.7|11074.9|511
1648577400000|2022-03-29 18:10:00|11080.8|11079.9|11077.2|11076.3|11080.9|11080|11076.4|11075.7|384
1648577700000|2022-03-29 18:15:00|11077.3|11076.4|11077.2|11076.3|11080.2|11079.6|11076.9|11076.1|460
1648578000000|2022-03-29 18:20:00|11077.3|11076.4|11076.7|11076.1|11078|11077.2|11074|11073.1|452
1648578300000|2022-03-29 18:25:00|11076.6|11076|11076.5|11075.9|11076.8|11076.2|11075.6|11075|291
1648578600000|2022-03-29 18:30:00|11076.6|11076|11081.6|11080.7|11082.1|11081|11076.5|11075.9|547
1648578900000|2022-03-29 18:35:00|11081.5|11080.6|11084.4|11083.2|11085.8|11084.7|11081.1|11080.1|916
1648579200000|2022-03-29 18:40:00|11084.3|11083.3|11086.2|11085.6|11087.4|11086.3|11083|11082|868
1648579500000|2022-03-29 18:45:00|11086.3|11085.4|11085.7|11084.8|11087.3|11086.4|11084.3|11083.6|603
1648579800000|2022-03-29 18:50:00|11085.5|11084.6|11088.5|11087.9|11090|11089.4|11085|11084.3|583
1648580100000|2022-03-29 18:55:00|11088.6|11088|11089.5|11088.9|11091.3|11090.7|11088|11087.1|492
1648580400000|2022-03-29 19:00:00|11089.4|11088.8|11089.2|11088.3|11092.3|11091.5|11087.1|11086.2|574
1648580700000|2022-03-29 19:05:00|11089.3|11088.4|11089.8|11088.9|11090.7|11089.8|11088|11087.1|391
1648581000000|2022-03-29 19:10:00|11090|11089.1|11088.7|11087.8|11090|11089.1|11086.6|11085.7|374
1648581300000|2022-03-29 19:15:00|11088.8|11087.9|11090.6|11089.7|11092.5|11091.6|11088.6|11087.7|322
1648581600000|2022-03-29 19:20:00|11090.7|11089.8|11089.4|11088.8|11091.8|11091|11088.4|11087.7|395
1648581900000|2022-03-29 19:25:00|11089.5|11088.9|11092.2|11091.3|11094.9|11094|11089.4|11088.8|478
1648582200000|2022-03-29 19:30:00|11092.3|11091.4|11087.6|11086.7|11092.6|11091.8|11087.2|11086.6|393
1648582500000|2022-03-29 19:35:00|11087.7|11086.8|11085.1|11084.2|11088.8|11088|11083.9|11083|381
1648582800000|2022-03-29 19:40:00|11085.3|11084.4|11086.1|11085.2|11087.1|11086.2|11085.1|11084.2|221
1648583100000|2022-03-29 19:45:00|11086|11085.1|11085.5|11084.9|11086.4|11085.5|11084.8|11084|260
1648583400000|2022-03-29 19:50:00|11085.7|11085.1|11087.5|11086.9|11088.3|11087.6|11085.6|11084.7|482
1648583700000|2022-03-29 19:55:00|11087.6|11087|11089|11088.1|11089|11088.1|11087.2|11086.4|508
1648584000000|2022-03-29 20:00:00|11088.9|11088|11088.1|11087.2|11088.9|11088|11087.3|11086.4|236
1648584300000|2022-03-29 20:05:00|11088.2|11087.3|11087.7|11086.8|11088.2|11087.3|11087.1|11086.4|112
1648584600000|2022-03-29 20:10:00|11087.8|11086.9|11087|11086.1|11087.9|11087|11086.7|11085.8|129
1648584900000|2022-03-29 20:15:00|11087.1|11086.2|11085.7|11084.8|11087.1|11086.2|11085.2|11084.3|111
1648585200000|2022-03-29 20:20:00|11085.6|11084.7|11086.2|11085.3|11086.3|11085.4|11084.4|11083.5|137
1648585500000|2022-03-29 20:25:00|11086.3|11085.4|11088.1|11087.2|11088.3|11087.6|11086.2|11085.3|182
1648585800000|2022-03-29 20:30:00|11088.2|11087.3|11086.7|11085.8|11088.4|11087.3|11086.1|11085.1|164
1648586100000|2022-03-29 20:35:00|11086.8|11085.7|11087.3|11086.4|11088|11086.9|11086|11084.8|190
1648586400000|2022-03-29 20:40:00|11087.5|11086.3|11086.5|11085.3|11087.5|11086.5|11086.1|11084.9|157
1648586700000|2022-03-29 20:45:00|11086.5|11085.3|11087.8|11086.9|11088.4|11087.3|11086|11085.1|148
1648587000000|2022-03-29 20:50:00|11087.7|11086.8|11087.9|11087|11088.9|11088|11086.8|11085.9|152
1648587300000|2022-03-29 20:55:00|11087.8|11086.8|11087.5|11085.1|11088.6|11087.1|11086.6|11080.6|345
1648587600000|2022-03-29 21:00:00|11087.7|11085|11088.7|11085.3|11088.8|11085.7|11087.7|11085|58
1648587900000|2022-03-29 21:05:00|11088.4|11085.2|11088.4|11085.5|11089.4|11085.7|11085.5|11079.5|115
1648588200000|2022-03-29 21:10:00|11088.5|11084.5|11086|11080|11089.8|11085.4|11084.2|11078.2|259
1648588500000|2022-03-29 21:15:00|11086.6|11080.6|11087.3|11081.3|11087.4|11081.4|11085.4|11079.4|92
1648588800000|2022-03-29 21:20:00|11087|11081|11087|11081|11089.1|11085.2|11086.3|11080.3|229
1648589100000|2022-03-29 21:25:00|11087.4|11081.4|11086.4|11080.8|11089.4|11085.1|11085.7|11079.7|271
1648589400000|2022-03-29 21:30:00|11086.3|11080.6|11086.4|11081.5|11088.5|11082.5|11084.3|11079.6|541
1648589700000|2022-03-29 21:35:00|11086.5|11081.1|11088.1|11084.7|11089|11084.8|11085.3|11080.8|890
1648590000000|2022-03-29 21:40:00|11088|11084.6|11089.3|11084.8|11090.7|11087.2|11087.9|11082.7|324
1648590300000|2022-03-29 21:45:00|11088.8|11084.5|11089|11086|11090.2|11086.1|11088|11084|191
1648590600000|2022-03-29 21:50:00|11089.1|11085.9|11090.5|11087.6|11091.3|11087.9|11088.9|11085.2|288
1648590900000|2022-03-29 21:55:00|11090.4|11087.2|11089.9|11084.8|11091.1|11088.4|11088.7|11082.7|353
1648591200000|2022-03-29 22:00:00|11089.8|11084.9|11089.1|11087.3|11090.7|11088|11088.8|11083.9|373
1648591500000|2022-03-29 22:05:00|11089|11087.2|11089.2|11087.5|11090|11087.8|11088.6|11086.6|259
1648591800000|2022-03-29 22:10:00|11089.1|11087.6|11088.3|11086.8|11089.6|11087.6|11087.5|11086.4|166
1648592100000|2022-03-29 22:15:00|11088.2|11086.7|11092.2|11091.3|11092.3|11091.4|11087.9|11086.2|336
1648592400000|2022-03-29 22:20:00|11092.3|11091|11097.9|11096.4|11099.3|11097.3|11091.9|11090.6|637
1648592700000|2022-03-29 22:25:00|11097.8|11096.5|11096.2|11094.9|11100.2|11098.7|11095.2|11094|548
1648593000000|2022-03-29 22:30:00|11096.1|11094.8|11096.3|11095.1|11096.7|11095.4|11093.6|11092.5|443
1648593300000|2022-03-29 22:35:00|11096.4|11095.2|11097.1|11095.9|11097.6|11096.3|11095.4|11094.5|282
1648593600000|2022-03-29 22:40:00|11097|11096.1|11096.2|11095|11098.2|11096.9|11095.7|11094.7|413
1648593900000|2022-03-29 22:45:00|11096.1|11095.2|11093.6|11092.5|11096.2|11095.2|11093.1|11091.8|390
1648594200000|2022-03-29 22:50:00|11093.5|11092.6|11092.9|11091.8|11095.2|11093.8|11092.7|11091.5|211
1648594500000|2022-03-29 22:55:00|11093|11091.7|11092.7|11091.6|11093.3|11092|11092.2|11091|143
1648594800000|2022-03-29 23:00:00|11092.8|11091.5|11094|11093.1|11095.1|11093.9|11092.2|11091.3|269
1648595100000|2022-03-29 23:05:00|11093.9|11093|11093.1|11092.2|11094.1|11093|11092.7|11091.8|234
1648595400000|2022-03-29 23:10:00|11093.2|11092.1|11095.3|11094.1|11095.4|11094.2|11092.7|11091.8|242
1648595700000|2022-03-29 23:15:00|11095.2|11094|11093.8|11092.9|11095.2|11094.2|11093.4|11092.5|212
1648596000000|2022-03-29 23:20:00|11093.7|11092.8|11094.8|11093.9|11094.9|11094|11092.8|11092.1|105
1648596300000|2022-03-29 23:25:00|11094.7|11093.8|11094|11093.1|11094.7|11093.9|11093.6|11092.7|93
1648596600000|2022-03-29 23:30:00|11094.1|11093.2|11094.9|11094|11095.1|11094.4|11092.9|11092.1|131
1648596900000|2022-03-29 23:35:00|11095|11094.1|11093|11092.1|11095.1|11094.2|11092.4|11091.5|245
1648597200000|2022-03-29 23:40:00|11093.1|11092.2|11091.9|11091.3|11093.7|11093|11090.7|11089.8|324
1648597500000|2022-03-29 23:45:00|11092|11091.1|11092.7|11092.1|11093.8|11093|11091.4|11090.7|268
1648597800000|2022-03-29 23:50:00|11092.6|11092|11091.7|11090.8|11094.5|11093.6|11091.4|11090.6|208
1648598100000|2022-03-29 23:55:00|11091.6|11090.7|11091.5|11090.9|11093.5|11092.7|11091.2|11090.6|326
1648598400000|2022-03-30 00:00:00|11091.6|11090.7|11096.3|11095.4|11098.1|11097.2|11088.8|11088|746
1648598700000|2022-03-30 00:05:00|11096.2|11095.3|11093.2|11092.3|11098.6|11097.7|11092.7|11091.8|663
1648599000000|2022-03-30 00:10:00|11093.3|11092.4|11095.5|11094.9|11096.1|11095.4|11091.4|11090.7|663
1648599300000|2022-03-30 00:15:00|11095.4|11094.8|11092.5|11091.9|11097.1|11096.4|11092.4|11091.7|632
1648599600000|2022-03-30 00:20:00|11092.6|11091.7|11092.1|11091.2|11093.6|11093|11091.3|11090.6|485
1648599900000|2022-03-30 00:25:00|11092|11091.1|11091.6|11091|11092.1|11091.4|11088.9|11088.2|412
1648600200000|2022-03-30 00:30:00|11091.7|11091.1|11093.5|11092.9|11094.7|11093.9|11090.6|11089.8|629
1648600500000|2022-03-30 00:35:00|11093.6|11092.7|11090.9|11090.3|11094|11093.2|11089.1|11088.2|470
1648600800000|2022-03-30 00:40:00|11090.8|11090.2|11088.8|11088.2|11092.9|11092.2|11088.8|11088.2|531
1648601100000|2022-03-30 00:45:00|11088.9|11088.3|11089|11088.4|11092.2|11091.6|11088.3|11087.7|499
1648601400000|2022-03-30 00:50:00|11088.9|11088.3|11090.3|11089|11097.8|11097.1|11088.5|11087.7|853
1648601700000|2022-03-30 00:55:00|11089.8|11088.5|11097.9|11097.3|11098.5|11097.8|11089.2|11088.2|778
1648602000000|2022-03-30 01:00:00|11098|11097.1|11101.5|11100.9|11101.5|11100.9|11097.4|11096.8|734
1648602300000|2022-03-30 01:05:00|11101.4|11100.8|11099.9|11099.3|11103.9|11103.3|11098.7|11098.1|688
1648602600000|2022-03-30 01:10:00|11100.1|11099.2|11108.2|11107.3|11108.8|11108.1|11099.6|11098.9|861
1648602900000|2022-03-30 01:15:00|11108.3|11107.4|11106.9|11106|11110.8|11109.9|11105.6|11105|985
1648603200000|2022-03-30 01:20:00|11107.1|11106.2|11105.7|11104.8|11108.2|11107.6|11104.4|11103.6|852
1648603500000|2022-03-30 01:25:00|11105.8|11104.9|11103.7|11102.8|11106.3|11105.5|11103.6|11102.7|748
1648603800000|2022-03-30 01:30:00|11103.8|11102.9|11106.8|11105.9|11107.4|11106.5|11102.4|11101.7|596
1648604100000|2022-03-30 01:35:00|11106.9|11106|11103.5|11102.9|11108.1|11107.5|11101.4|11100.7|630
1648604400000|2022-03-30 01:40:00|11103.6|11103|11103.9|11103|11106|11105.3|11102|11101.1|617
1648604700000|2022-03-30 01:45:00|11104|11103.1|11104.6|11103.7|11106.1|11105.4|11103.8|11102.9|579
1648605000000|2022-03-30 01:50:00|11104.5|11103.6|11105|11104.4|11106.4|11105.6|11104|11103.4|363
1648605300000|2022-03-30 01:55:00|11105.2|11104.3|11104.9|11104|11105.7|11104.9|11099.9|11099.2|526
1648605600000|2022-03-30 02:00:00|11105|11104.1|11103.8|11102.9|11105.1|11104.5|11101.4|11100.8|457
1648605900000|2022-03-30 02:05:00|11103.7|11102.8|11104.4|11103.5|11105.7|11104.9|11103.5|11102.8|443
1648606200000|2022-03-30 02:10:00|11104.2|11103.6|11105.8|11104.9|11106.3|11105.7|11104.1|11103.4|478
1648606500000|2022-03-30 02:15:00|11105.7|11105.1|11106.8|11105.9|11107.3|11106.6|11104.7|11103.8|471
1648606800000|2022-03-30 02:20:00|11106.7|11105.8|11107.6|11107|11109.4|11108.8|11106.1|11105.3|640
1648607100000|2022-03-30 02:25:00|11107.7|11107.1|11108.4|11107.8|11109|11108.4|11105.6|11104.8|643
1648607400000|2022-03-30 02:30:00|11108.5|11107.9|11107|11106.1|11110.2|11109.6|11105.9|11105.1|732
1648607700000|2022-03-30 02:35:00|11107.1|11106.2|11108.8|11107.9|11109.4|11108.8|11106.1|11105.5|477
1648608000000|2022-03-30 02:40:00|11108.7|11107.8|11112.8|11111.9|11113.1|11112.4|11108.4|11107.6|696
1648608300000|2022-03-30 02:45:00|11112.7|11111.8|11113.9|11113.3|11114.4|11113.7|11111.4|11110.7|491
1648608600000|2022-03-30 02:50:00|11114|11113.1|11113|11112.1|11116.6|11116|11112.3|11111.6|509
1648608900000|2022-03-30 02:55:00|11113.4|11112.8|11113|11112.1|11113.5|11112.9|11111.1|11110.4|455
1648609200000|2022-03-30 03:00:00|11112.8|11112.2|11110.6|11109.7|11112.8|11112.2|11109.5|11108.7|447
1648609500000|2022-03-30 03:05:00|11110.5|11109.6|11113.3|11112.4|11113.5|11112.9|11109.5|11108.9|483
1648609800000|2022-03-30 03:10:00|11113.2|11112.3|11115.7|11114.8|11116.7|11116|11112.6|11111.8|694
1648610100000|2022-03-30 03:15:00|11115.6|11114.7|11119.9|11119.3|11121.1|11120.5|11113.4|11112.5|786
1648610400000|2022-03-30 03:20:00|11120|11119.1|11116|11115.4|11120.8|11120.2|11115.4|11114.8|684
1648610700000|2022-03-30 03:25:00|11116.1|11115.5|11116.1|11115.2|11118.4|11117.8|11115.5|11114.9|564
1648611000000|2022-03-30 03:30:00|11116.2|11115.3|11113|11112.1|11116.4|11115.8|11112.5|11111.9|499
1648611300000|2022-03-30 03:35:00|11113.1|11112.2|11113.6|11112.7|11114.5|11113.7|11112.4|11111.6|427
1648611600000|2022-03-30 03:40:00|11113.3|11112.4|11113.5|11112.9|11115|11114.2|11112.8|11112.2|368
1648611900000|2022-03-30 03:45:00|11113.6|11113|11110.8|11109.9|11113.8|11113|11110.2|11109.3|551
1648612200000|2022-03-30 03:50:00|11110.7|11109.8|11112.2|11111.6|11113.2|11112.4|11110.7|11109.8|400
1648612500000|2022-03-30 03:55:00|11112.1|11111.5|11115.6|11114.7|11117.3|11116.7|11112.1|11111.5|429
1648612800000|2022-03-30 04:00:00|11115.7|11114.8|11117.7|11116.8|11118|11117.3|11115.4|11114.7|475
1648613100000|2022-03-30 04:05:00|11117.5|11116.9|11117.2|11116.6|11118.7|11117.9|11115.6|11114.8|603
1648613400000|2022-03-30 04:10:00|11117.4|11116.8|11118|11117.4|11118.9|11118.3|11116.9|11116.1|490
1648613700000|2022-03-30 04:15:00|11118.1|11117.5|11121.1|11120.5|11121.7|11121.1|11117.9|11117.1|490
1648614000000|2022-03-30 04:20:00|11121.2|11120.6|11120|11119.4|11121.2|11120.6|11119.4|11118.7|283
1648614300000|2022-03-30 04:25:00|11120.2|11119.6|11120.8|11120.2|11121.2|11120.6|11119.3|11118.5|309
1648614600000|2022-03-30 04:30:00|11120.9|11120.3|11116.6|11115.7|11120.9|11120.3|11116.1|11115.3|401
1648614900000|2022-03-30 04:35:00|11117|11116.4|11116|11115.1|11117.6|11117|11115.2|11114.3|353
1648615200000|2022-03-30 04:40:00|11115.8|11115.2|11111.4|11110.8|11116.2|11115.5|11111.4|11110.8|494
1648615500000|2022-03-30 04:45:00|11111.5|11110.9|11112.9|11112|11112.9|11112.2|11109.9|11109.2|491
1648615800000|2022-03-30 04:50:00|11113|11112.1|11114|11113.1|11114.4|11113.7|11112.1|11111.4|319
1648616100000|2022-03-30 04:55:00|11113.7|11112.8|11111.2|11110.3|11113.7|11112.9|11110.4|11109.8|383
1648616400000|2022-03-30 05:00:00|11111.1|11110.2|11112|11111.4|11112.3|11111.5|11109.6|11108.8|347
1648616700000|2022-03-30 05:05:00|11112.1|11111.2|11111.2|11110.3|11112.3|11111.5|11110.5|11109.8|271
1648617000000|2022-03-30 05:10:00|11111.3|11110.4|11110|11109.4|11111.8|11111.1|11110|11109.2|300
1648617300000|2022-03-30 05:15:00|11110.1|11109.5|11109.3|11108.4|11110.3|11109.6|11108.9|11108.3|322
1648617600000|2022-03-30 05:20:00|11109.2|11108.3|11110.5|11109.9|11110.7|11110|11109.2|11108.3|181
1648617900000|2022-03-30 05:25:00|11110.6|11110|11111|11110.4|11111.7|11111.1|11109.4|11108.8|292
1648618200000|2022-03-30 05:30:00|11111.1|11110.5|11109|11108.4|11111.1|11110.5|11108.5|11107.9|343
1648618500000|2022-03-30 05:35:00|11109.1|11108.5|11108.2|11107.6|11110.3|11109.7|11108.1|11107.3|379
1648618800000|2022-03-30 05:40:00|11108.3|11107.7|11109.6|11109|11110.9|11110.1|11108.1|11107.5|367
1648619100000|2022-03-30 05:45:00|11109.5|11108.9|11108.9|11108|11110.3|11109.7|11108.5|11107.7|342
1648619400000|2022-03-30 05:50:00|11108.8|11108.2|11111.2|11110.6|11111.2|11110.6|11108|11107.2|440
1648619700000|2022-03-30 05:55:00|11111.1|11110.5|11113.2|11112.6|11113.7|11112.9|11110|11109.4|582
1648620000000|2022-03-30 06:00:00|11113.4|11112.8|11111.6|11111|11114.6|11113.8|11109.6|11108.7|678
1648620300000|2022-03-30 06:05:00|11111.8|11111.2|11110.3|11109.4|11112.1|11111.5|11107.4|11106.6|690
1648620600000|2022-03-30 06:10:00|11110.1|11109.5|11111|11110.4|11115.2|11114.4|11108.8|11108.1|838
1648620900000|2022-03-30 06:15:00|11110.9|11110.3|11117|11116.4|11117.2|11116.6|11109.8|11109.1|939
1648621200000|2022-03-30 06:20:00|11117.1|11116.5|11118|11117.4|11120.9|11120|11115|11114.3|770
1648621500000|2022-03-30 06:25:00|11118.1|11117.5|11116.4|11115.5|11118.1|11117.5|11115.4|11114.7|601
1648621800000|2022-03-30 06:30:00|11116.6|11115.7|11118.6|11117.7|11121.5|11120.7|11115.6|11114.9|688
1648622100000|2022-03-30 06:35:00|11118.5|11118|11119.8|11118.9|11121.2|11120.5|11116.1|11115.2|676
1648622400000|2022-03-30 06:40:00|11119.6|11119|11112.2|11111.3|11119.8|11119|11110.8|11109.9|742
1648622700000|2022-03-30 06:45:00|11112.3|11111.4|11108.7|11107.8|11112.3|11111.6|11108|11107.2|749
1648623000000|2022-03-30 06:50:00|11108.8|11107.9|11109.1|11108.5|11111|11110.4|11107.6|11107|609
1648623300000|2022-03-30 06:55:00|11109|11108.4|11112.4|11111.8|11112.8|11112|11105.9|11105.3|808
1648623600000|2022-03-30 07:00:00|11112.9|11112.3|11125.3|11124.7|11126.4|11125.5|11112.9|11112.3|1515
1648623900000|2022-03-30 07:05:00|11125.6|11125|11131.1|11130.2|11131.2|11130.6|11121.3|11120.4|1177
1648624200000|2022-03-30 07:10:00|11131.2|11130.3|11129.2|11128.6|11135.3|11134.6|11127.5|11126.9|1066
1648624500000|2022-03-30 07:15:00|11129.3|11128.7|11124.8|11124.2|11130.1|11129.5|11123.3|11122.6|1082
1648624800000|2022-03-30 07:20:00|11124.7|11124.1|11119.5|11118.9|11124.8|11124.2|11117.9|11117.3|966
1648625100000|2022-03-30 07:25:00|11119.4|11118.8|11119.8|11119.2|11123|11122.4|11116.1|11115.2|1055
1648625400000|2022-03-30 07:30:00|11120|11119.4|11123|11122.1|11123.3|11122.5|11115.9|11115|1001
1648625700000|2022-03-30 07:35:00|11123.1|11122.2|11128.3|11127.7|11130.9|11130.3|11123|11122.1|739
1648626000000|2022-03-30 07:40:00|11128.6|11128|11127|11126.1|11130.3|11129.6|11126.5|11125.8|794
1648626300000|2022-03-30 07:45:00|11126.9|11126|11124.8|11124.2|11129.9|11129.2|11124.7|11124.1|850
1648626600000|2022-03-30 07:50:00|11124.7|11124.1|11124.4|11123.5|11128.4|11127.7|11123.7|11123.1|746
1648626900000|2022-03-30 07:55:00|11124.5|11123.6|11128.8|11127.9|11130.2|11129.6|11124.1|11123.4|629
1648627200000|2022-03-30 08:00:00|11129.5|11128.6|11120.3|11119.7|11133.5|11132.9|11114.9|11114|1270
1648627500000|2022-03-30 08:05:00|11120.4|11119.8|11129.9|11129|11131.3|11130.4|11120.1|11119.3|974
1648627800000|2022-03-30 08:10:00|11129.8|11128.9|11125.2|11124.6|11130|11129.2|11122.7|11121.8|1009
1648628100000|2022-03-30 08:15:00|11125.3|11124.7|11124.7|11124.1|11125.8|11125.2|11122|11121.4|845
1648628400000|2022-03-30 08:20:00|11124.8|11124.2|11124.1|11123.2|11130.8|11130.1|11124|11123.1|834
1648628700000|2022-03-30 08:25:00|11124.2|11123.3|11123.8|11122.9|11128|11127.3|11121.8|11120.9|836
1648629000000|2022-03-30 08:30:00|11123.9|11123|11131.2|11130.3|11131.2|11130.3|11120.1|11119.3|796
1648629300000|2022-03-30 08:35:00|11130.7|11130.1|11140.9|11140|11146.1|11145.2|11129.7|11129|1076
1648629600000|2022-03-30 08:40:00|11141|11140.1|11133.7|11132.8|11141.7|11141|11132.1|11131.2|1125
1648629900000|2022-03-30 08:45:00|11133.8|11132.9|11145|11144.1|11146|11145.2|11133.8|11132.9|1058
1648630200000|2022-03-30 08:50:00|11145.1|11144.2|11145.7|11145.1|11152.9|11151.9|11144.9|11144|1030
1648630500000|2022-03-30 08:55:00|11145.8|11145.2|11156.8|11155.9|11157.1|11156.3|11145|11144.2|893
1648630800000|2022-03-30 09:00:00|11156.7|11155.8|11149.5|11148.9|11156.8|11155.9|11149.5|11148.7|841
1648631100000|2022-03-30 09:05:00|11149.6|11149|11153.2|11152.6|11154.2|11153.4|11148.1|11147.4|883
1648631400000|2022-03-30 09:10:00|11153.3|11152.7|11150.7|11149.8|11154|11153.3|11149.9|11149.2|817
1648631700000|2022-03-30 09:15:00|11150.8|11149.9|11160|11159.4|11162.3|11161.5|11150.2|11149.6|884
1648632000000|2022-03-30 09:20:00|11160.1|11159.5|11158.8|11158.2|11161.3|11160.7|11156.7|11156.1|767
1648632300000|2022-03-30 09:25:00|11158.9|11158.3|11157.9|11157|11159.3|11158.3|11155.1|11154.2|867
1648632600000|2022-03-30 09:30:00|11157.8|11156.9|11153.5|11152.9|11158.2|11157.4|11152.6|11151.7|490
1648632900000|2022-03-30 09:35:00|11153.4|11152.8|11152.4|11151.8|11156.2|11155.4|11151.8|11151.2|572
1648633200000|2022-03-30 09:40:00|11152.5|11151.9|11149.7|11148.8|11152.8|11152|11146.3|11145.7|577
1648633500000|2022-03-30 09:45:00|11149.6|11148.7|11147.5|11146.9|11151|11150|11146.9|11146.2|518
1648633800000|2022-03-30 09:50:00|11147.4|11146.8|11145.6|11144.7|11149.5|11148.9|11145.4|11144.6|554
1648634100000|2022-03-30 09:55:00|11145.4|11144.8|11146.7|11145.8|11151|11150.3|11143.6|11142.9|692
1648634400000|2022-03-30 10:00:00|11146.8|11145.9|11130.8|11129.9|11146.9|11146|11122.3|11121|1610
1648634700000|2022-03-30 10:05:00|11130.7|11130.1|11130.6|11129.7|11133.9|11133|11126.9|11126.3|1180
1648635000000|2022-03-30 10:10:00|11130.8|11129.9|11130.8|11129.9|11135.8|11135.2|11130.1|11129.2|860
1648635300000|2022-03-30 10:15:00|11130.9|11130|11129|11128.1|11132|11131.3|11127.4|11126.7|858
1648635600000|2022-03-30 10:20:00|11129.1|11128.2|11129.9|11129.3|11133.2|11132.5|11127.3|11126.6|683
1648635900000|2022-03-30 10:25:00|11130.1|11129.5|11130.7|11129.8|11132.2|11131.6|11126.5|11125.8|714
1648636200000|2022-03-30 10:30:00|11130.8|11129.9|11122.7|11121.8|11131.1|11130.2|11122.7|11121.8|598
1648636500000|2022-03-30 10:35:00|11122.5|11121.9|11123.1|11122.2|11125.5|11124.9|11119.7|11118.5|736
1648636800000|2022-03-30 10:40:00|11123.2|11122.3|11123.7|11122.8|11125.7|11124.8|11116.6|11115.7|700
1648637100000|2022-03-30 10:45:00|11123.8|11122.9|11125.9|11125.3|11126.3|11125.6|11123.4|11122.7|630
1648637400000|2022-03-30 10:50:00|11126|11125.4|11126.7|11126.1|11128|11127.3|11125.5|11124.9|599
1648637700000|2022-03-30 10:55:00|11126.8|11126.2|11129.5|11128.9|11130.5|11129.9|11126.2|11125.6|537
1648638000000|2022-03-30 11:00:00|11129.7|11129.1|11131.1|11130.5|11132|11131.4|11126.2|11125.6|758
1648638300000|2022-03-30 11:05:00|11131|11130.4|11134.1|11133.5|11134.1|11133.5|11128.7|11128.1|607
1648638600000|2022-03-30 11:10:00|11134|11133.4|11136.6|11136|11137.2|11136.6|11132|11131.3|545
1648638900000|2022-03-30 11:15:00|11136.7|11135.8|11136.5|11135.9|11136.7|11136|11132.5|11131.9|523
1648639200000|2022-03-30 11:20:00|11136.4|11135.8|11137.6|11137|11137.9|11137.1|11133.9|11133.3|522
1648639500000|2022-03-30 11:25:00|11137.9|11137.3|11139.4|11138.8|11142.5|11141.8|11136.1|11135.5|552
1648639800000|2022-03-30 11:30:00|11139.5|11138.9|11142.9|11142.3|11142.9|11142.3|11139.1|11138.5|558
1648640100000|2022-03-30 11:35:00|11142.8|11142.2|11140.3|11139.4|11143.1|11142.5|11135.3|11134.4|557
1648640400000|2022-03-30 11:40:00|11140.1|11139.5|11146.1|11145.5|11147.7|11147|11140|11139.4|589
1648640700000|2022-03-30 11:45:00|11146|11145.4|11142.8|11142.2|11148.1|11147.5|11142.5|11141.9|614
1648641000000|2022-03-30 11:50:00|11142.9|11142.3|11141.4|11140.8|11144.9|11144.2|11140.8|11140.1|599
1648641300000|2022-03-30 11:55:00|11141.8|11140.9|11139.4|11138.5|11142.4|11141.8|11136.7|11136.1|685
1648641600000|2022-03-30 12:00:00|11139.3|11138.4|11135.6|11135|11140.7|11140|11134.8|11133.9|709
1648641900000|2022-03-30 12:05:00|11135.8|11135.2|11131.7|11131.1|11138.6|11138|11131.4|11130.7|671
1648642200000|2022-03-30 12:10:00|11131.9|11131|11126.5|11124.8|11138.3|11137.7|11126.3|11124.7|1203
1648642500000|2022-03-30 12:15:00|11126.6|11124.5|11126.5|11125.9|11131.2|11130.6|11125|11124.3|1051
1648642800000|2022-03-30 12:20:00|11126.7|11126.1|11125.8|11125.2|11129.7|11128.8|11125.1|11124.5|897
1648643100000|2022-03-30 12:25:00|11126|11125.1|11116.4|11114.8|11126.6|11125.9|11112.1|11111.3|1031
1648643400000|2022-03-30 12:30:00|11116.3|11115|11123.7|11122.8|11125.2|11124.3|11116|11114.7|1164
1648643700000|2022-03-30 12:35:00|11123.6|11122.7|11127.9|11127|11128.6|11127.7|11123.6|11122.2|1148
1648644000000|2022-03-30 12:40:00|11127.8|11126.9|11130.1|11129.5|11130.8|11130.2|11124.3|11123.4|770
1648644300000|2022-03-30 12:45:00|11130|11129.4|11120.3|11119.7|11130.2|11129.6|11118.8|11118.2|728
1648644600000|2022-03-30 12:50:00|11120.4|11119.8|11122.7|11121.8|11130.3|11129.7|11120|11119.2|897
1648644900000|2022-03-30 12:55:00|11122.5|11121.9|11125.4|11124.8|11125.7|11125.1|11122.1|11121.5|812
1648645200000|2022-03-30 13:00:00|11125.5|11124.9|11126.1|11125.2|11129.3|11128.4|11122.5|11121.8|764
1648645500000|2022-03-30 13:05:00|11125.5|11124.9|11126.6|11126|11129.9|11129.2|11124.5|11123.6|611
1648645800000|2022-03-30 13:10:00|11126.7|11126.1|11125.1|11124.5|11127.9|11127.2|11120.1|11119.2|748
1648646100000|2022-03-30 13:15:00|11125.2|11124.3|11132.2|11131.3|11132.8|11131.9|11124.7|11124.1|820
1648646400000|2022-03-30 13:20:00|11132.1|11131.2|11136.2|11135.6|11139|11138.4|11131.7|11130.8|1021
1648646700000|2022-03-30 13:25:00|11136.1|11135.5|11143.2|11142.3|11146.1|11145.2|11135.6|11135|974
1648647000000|2022-03-30 13:30:00|11143.3|11142.4|11149.5|11148.9|11150.9|11150.3|11139.7|11138.8|1169
1648647300000|2022-03-30 13:35:00|11149.8|11149.2|11143.6|11143|11151.7|11151|11139.8|11138.9|1260
1648647600000|2022-03-30 13:40:00|11143.5|11142.9|11154.7|11154.1|11156.8|11156|11143.5|11142.9|1053
1648647900000|2022-03-30 13:45:00|11155|11154.4|11152.9|11152.3|11155.3|11154.7|11151.1|11150.3|838
1648648200000|2022-03-30 13:50:00|11153.3|11152.4|11152.2|11151.6|11157.7|11156.9|11149.7|11149.1|853
1648648500000|2022-03-30 13:55:00|11152.1|11151.5|11164.4|11163.8|11166.2|11165.4|11151.9|11151.1|1135
1648648800000|2022-03-30 14:00:00|11164.5|11163.9|11155.4|11154.8|11165.6|11164.9|11155.2|11154.6|1078
1648649100000|2022-03-30 14:05:00|11155.5|11154.9|11156.1|11155.5|11158.1|11157.4|11155.1|11154.5|706
1648649400000|2022-03-30 14:10:00|11156.3|11155.7|11153|11152.4|11156.7|11156.1|11151|11150.4|606
1648649700000|2022-03-30 14:15:00|11153.2|11152.6|11156.4|11155.8|11157.4|11156.8|11153|11152.4|794
1648650000000|2022-03-30 14:20:00|11156.5|11155.9|11158.4|11157.5|11159.8|11159|11155.4|11154.8|714
1648650300000|2022-03-30 14:25:00|11158.3|11157.4|11164.1|11163.5|11164.1|11163.5|11156.4|11155.8|955
1648650600000|2022-03-30 14:30:00|11164|11163.4|11165.6|11165|11165.8|11165.2|11162.1|11161.4|778
1648650900000|2022-03-30 14:35:00|11165.4|11164.8|11165.1|11164.5|11170.1|11169.4|11164.7|11164|752
1648651200000|2022-03-30 14:40:00|11164.8|11164.2|11158.6|11157.7|11165.7|11164.9|11158.3|11157.6|693
1648651500000|2022-03-30 14:45:00|11158.5|11157.9|11161.3|11160.7|11164.6|11163.9|11158.5|11157.9|737
1648651800000|2022-03-30 14:50:00|11161.2|11160.6|11163.1|11162.5|11171.6|11170.9|11161.2|11160.6|1098
1648652100000|2022-03-30 14:55:00|11163.2|11162.6|11163.1|11162.2|11167.1|11166.5|11159.4|11158.6|1237
1648652400000|2022-03-30 15:00:00|11162.9|11162|11162.2|11161.3|11168.6|11167.9|11160.1|11159.3|1052
1648652700000|2022-03-30 15:05:00|11162.1|11161.5|11162.5|11161.6|11165.3|11164.7|11159.6|11159|812
1648653000000|2022-03-30 15:10:00|11162.6|11161.7|11159.4|11158.8|11163.7|11163.1|11158.8|11158|794
1648653300000|2022-03-30 15:15:00|11159.5|11158.9|11162.1|11161.5|11164.1|11163.5|11155.9|11155.1|760
1648653600000|2022-03-30 15:20:00|11162|11161.2|11160.3|11159.7|11164.7|11164|11159.7|11159.1|793
1648653900000|2022-03-30 15:25:00|11160.2|11159.6|11163.8|11163.2|11165.2|11164.6|11160.2|11159.6|632
1648654200000|2022-03-30 15:30:00|11164|11163.4|11164|11163.4|11165.4|11164.8|11161.9|11161.3|597
1648654500000|2022-03-30 15:35:00|11164.2|11163.3|11167.7|11167.1|11169.2|11168.4|11163.3|11162.5|680
1648654800000|2022-03-30 15:40:00|11167.5|11166.9|11163.5|11162.6|11167.5|11166.9|11162.9|11162.3|477
1648655100000|2022-03-30 15:45:00|11163.3|11162.4|11165.3|11164.4|11166.6|11166|11162.2|11161.6|482
1648655400000|2022-03-30 15:50:00|11165.2|11164.3|11168|11167.4|11168.5|11167.8|11164.6|11163.8|638
1648655700000|2022-03-30 15:55:00|11167.8|11167.2|11163.7|11162.8|11167.8|11167.2|11162.4|11161.8|628
1648656000000|2022-03-30 16:00:00|11163.4|11162.5|11162.1|11161.2|11166.2|11165.4|11161.1|11160.5|558
1648656300000|2022-03-30 16:05:00|11162|11161.1|11159.4|11158.8|11162.5|11161.7|11157.2|11156.5|608
1648656600000|2022-03-30 16:10:00|11159.5|11158.9|11157.6|11157|11159.5|11158.9|11156.5|11155.9|379
1648656900000|2022-03-30 16:15:00|11157.5|11156.9|11157.8|11156.9|11158.2|11157.6|11155.4|11154.8|361
1648657200000|2022-03-30 16:20:00|11157.7|11157.1|11160.5|11159.9|11160.8|11160|11156.6|11155.8|392
1648657500000|2022-03-30 16:25:00|11160.3|11159.7|11156.9|11156.3|11160.8|11160|11156.7|11156.1|403
1648657800000|2022-03-30 16:30:00|11157|11156.4|11158|11157.4|11158.3|11157.6|11156.8|11156.2|304
1648658100000|2022-03-30 16:35:00|11158.2|11157.3|11153.6|11153|11158.2|11157.4|11152.9|11152.3|356
1648658400000|2022-03-30 16:40:00|11153.7|11153.1|11155.4|11154.8|11157.1|11156.2|11152.4|11151.8|489
1648658700000|2022-03-30 16:45:00|11155.3|11154.7|11157.2|11156.6|11157.7|11157.1|11154.6|11153.7|409
1648659000000|2022-03-30 16:50:00|11157.3|11156.4|11158.2|11157.3|11158.9|11158.1|11156.6|11156|354
1648659300000|2022-03-30 16:55:00|11158.3|11157.4|11157.6|11157|11159.8|11159.2|11155.1|11154.3|424
1648659600000|2022-03-30 17:00:00|11157.8|11156.9|11152.6|11152|11157.8|11157.1|11152.2|11151.6|524
1648659900000|2022-03-30 17:05:00|11152.7|11152.1|11153.5|11152.9|11154.3|11153.5|11151.5|11150.7|399
1648660200000|2022-03-30 17:10:00|11153.3|11152.7|11152.8|11151.9|11153.3|11152.7|11150.7|11150|338
1648660500000|2022-03-30 17:15:00|11152.5|11152|11151.8|11151.2|11153|11152.2|11150.3|11149.7|312
1648660800000|2022-03-30 17:20:00|11151.9|11151.3|11151.7|11151.1|11152.8|11152.1|11150.3|11149.7|305
1648661100000|2022-03-30 17:25:00|11151.8|11151.2|11152.3|11151.7|11153.5|11152.8|11151.4|11150.8|231
1648661400000|2022-03-30 17:30:00|11152.4|11151.5|11153.9|11152.8|11156.1|11154.6|11151.7|11150.8|468
1648661700000|2022-03-30 17:35:00|11153.8|11152.9|11152.9|11152|11154.8|11153.8|11152.1|11151.3|387
1648662000000|2022-03-30 17:40:00|11153|11151.8|11150.8|11149.5|11154|11153|11150.3|11149.1|569
1648662300000|2022-03-30 17:45:00|11150.4|11149.8|11150.3|11149.7|11152.2|11151.5|11150.2|11149.5|331
1648662600000|2022-03-30 17:50:00|11150.4|11149.8|11151.2|11150.6|11151.6|11150.8|11150.2|11149.4|271
1648662900000|2022-03-30 17:55:00|11151.3|11150.7|11148.8|11148.2|11151.6|11151|11148.8|11148.2|363
1648663200000|2022-03-30 18:00:00|11149|11148.1|11153.5|11152.9|11153.9|11153.2|11148|11147.4|443
1648663500000|2022-03-30 18:05:00|11153.4|11152.8|11154|11153.4|11156.3|11155.6|11152.4|11151.7|331
1648663800000|2022-03-30 18:10:00|11154.1|11153.5|11151.7|11151.1|11154.2|11153.6|11150.9|11150.2|346
1648664100000|2022-03-30 18:15:00|11151.6|11151|11152.7|11152.1|11153.2|11152.6|11150.9|11150.1|336
1648664400000|2022-03-30 18:20:00|11152.8|11152.2|11153.4|11152.5|11153.6|11152.7|11151.7|11150.9|297
1648664700000|2022-03-30 18:25:00|11153.3|11152.4|11153.7|11153.1|11155|11154.4|11152.7|11151.9|331
1648665000000|2022-03-30 18:30:00|11153.6|11153|11157.4|11156.8|11158|11157|11153.5|11152.8|332
1648665300000|2022-03-30 18:35:00|11157.3|11156.4|11156.3|11155.7|11157.8|11157.2|11155.9|11155.3|270
1648665600000|2022-03-30 18:40:00|11156.1|11155.5|11155.9|11155.3|11156.6|11155.9|11154.3|11153.7|255
1648665900000|2022-03-30 18:45:00|11156|11155.1|11156.8|11156.2|11157.6|11157|11155|11154.3|351
1648666200000|2022-03-30 18:50:00|11157|11156.1|11158.8|11158.2|11160.8|11160.2|11156.7|11156|309
1648666500000|2022-03-30 18:55:00|11158.7|11158.1|11161.4|11160.5|11162.8|11162.2|11158.6|11158|573
1648666800000|2022-03-30 19:00:00|11161.5|11160.6|11161.6|11160.7|11163.1|11162.4|11160.2|11159.5|517
1648667100000|2022-03-30 19:05:00|11161.5|11160.6|11159.1|11158.5|11161.5|11160.9|11158.9|11158.1|382
1648667400000|2022-03-30 19:10:00|11159|11158.4|11159.7|11159.1|11160.2|11159.5|11158.7|11157.9|300
1648667700000|2022-03-30 19:15:00|11159.8|11159.2|11158.2|11157.6|11159.8|11159.2|11157.5|11156.9|267
1648668000000|2022-03-30 19:20:00|11158|11157.4|11156.3|11155.4|11158.5|11157.9|11155.5|11154.7|260
1648668300000|2022-03-30 19:25:00|11156|11155.3|11154.9|11154|11156|11155.3|11153.8|11153.1|334
1648668600000|2022-03-30 19:30:00|11154.8|11154.2|11154.9|11154|11155.5|11154.8|11154|11153.2|279
1648668900000|2022-03-30 19:35:00|11155|11154.1|11153.8|11153.2|11156.1|11155.3|11152|11151.4|329
1648669200000|2022-03-30 19:40:00|11153.7|11153.1|11154.1|11153.2|11155.1|11154.4|11153.4|11152.8|252
1648669500000|2022-03-30 19:45:00|11154|11153.1|11154.9|11154.3|11156.1|11155.3|11154|11153.1|270
1648669800000|2022-03-30 19:50:00|11154.7|11154.1|11153|11152.4|11155.1|11154.3|11152.4|11151.7|344
1648670100000|2022-03-30 19:55:00|11152.9|11152.3|11152.5|11151.6|11154.2|11153.5|11152|11151.1|481
1648670400000|2022-03-30 20:00:00|11152.4|11151.5|11155|11154.1|11155.6|11154.4|11152.4|11151.5|392
1648670700000|2022-03-30 20:05:00|11155.4|11154|11156.6|11155.3|11157|11155.8|11155|11153.8|378
1648671000000|2022-03-30 20:10:00|11156.5|11155.7|11158.7|11157.8|11159.2|11158.1|11155.9|11154.7|335
1648671300000|2022-03-30 20:15:00|11158.4|11157.8|11159.4|11158.5|11160.6|11159.9|11158.4|11157.6|208
1648671600000|2022-03-30 20:20:00|11158.9|11158.3|11159.6|11158.7|11160.7|11160|11158.5|11157.8|137
1648671900000|2022-03-30 20:25:00|11159.7|11158.8|11160.4|11159.5|11160.6|11159.9|11159.4|11158.7|118
1648672200000|2022-03-30 20:30:00|11160.5|11159.6|11158.9|11158|11160.5|11159.6|11158.7|11157.9|103
1648672500000|2022-03-30 20:35:00|11158.8|11158.2|11159.6|11158.7|11159.9|11159|11158.7|11158|73
1648672800000|2022-03-30 20:40:00|11159.7|11159.1|11158.2|11157.3|11159.8|11159.2|11158.2|11157.2|101
1648673100000|2022-03-30 20:45:00|11158.3|11157.2|11158.7|11157.8|11159.1|11158|11157.7|11156.8|137
1648673400000|2022-03-30 20:50:00|11158.8|11157.9|11160.4|11159.2|11160.4|11159.3|11158.8|11157.9|135
1648673700000|2022-03-30 20:55:00|11160.1|11159.4|11159.8|11157.5|11160.9|11159.8|11158.7|11157|295
1648674000000|2022-03-30 21:00:00|11160|11157.3|11161.3|11155.3|11161.6|11157.3|11160|11155.2|42
1648674300000|2022-03-30 21:05:00|11161.4|11155.4|11161|11155.6|11161.7|11155.9|11160.9|11155.1|89
1648674600000|2022-03-30 21:10:00|11161.3|11155.4|11161.1|11155.6|11161.5|11156.5|11160.6|11154.6|161
1648674900000|2022-03-30 21:15:00|11160.6|11156.6|11161.4|11156.8|11162.1|11158|11160.6|11155.1|209
1648675200000|2022-03-30 21:20:00|11161.1|11156.6|11160.7|11155.9|11161.9|11157.4|11160.1|11155.1|144
1648675500000|2022-03-30 21:25:00|11160.6|11155.8|11161.6|11158.2|11162|11158.5|11160.2|11155.3|196
1648675800000|2022-03-30 21:30:00|11161.5|11158|11161.9|11159.9|11162.7|11160.1|11161|11157.4|226
1648676100000|2022-03-30 21:35:00|11161.8|11159.8|11161.6|11160|11162.1|11160.8|11161.3|11159.4|130
1648676400000|2022-03-30 21:40:00|11161.7|11159.9|11159.8|11157|11161.8|11160.4|11158.8|11156.2|192
1648676700000|2022-03-30 21:45:00|11159.7|11157.1|11160.5|11157.1|11161.1|11157.9|11159.3|11156.7|165
1648677000000|2022-03-30 21:50:00|11160.8|11157.3|11159.9|11156.9|11161.3|11157.7|11159.8|11156.1|180
1648677300000|2022-03-30 21:55:00|11159.8|11157.1|11159.6|11156.4|11160.9|11157.2|11159|11155.2|189
1648677600000|2022-03-30 22:00:00|11160.1|11156.2|11159.4|11157.6|11161|11157.9|11158.6|11154.6|298
1648677900000|2022-03-30 22:05:00|11159.5|11157.5|11158.5|11157.3|11159.6|11158.4|11158.4|11156.9|190
1648678200000|2022-03-30 22:10:00|11158.6|11157.1|11158.1|11156.9|11158.7|11157.3|11157.6|11156.3|206
1648678500000|2022-03-30 22:15:00|11158.2|11156.8|11161.9|11160.7|11162.3|11161.2|11158|11156.6|239
1648678800000|2022-03-30 22:20:00|11161.6|11160.4|11163.2|11162.3|11165.5|11164.4|11161.2|11159.9|460
1648679100000|2022-03-30 22:25:00|11163.4|11162.4|11162.1|11161.2|11164.2|11162.9|11161.5|11160.5|252
1648679400000|2022-03-30 22:30:00|11162.2|11161.3|11161.7|11160.4|11162.5|11161.4|11161.3|11160.4|188
1648679700000|2022-03-30 22:35:00|11161.4|11160.5|11160.5|11159.6|11162|11160.7|11160.3|11159.3|178
1648680000000|2022-03-30 22:40:00|11160.6|11159.7|11160.7|11159.5|11161.1|11159.8|11160.2|11159.2|119
1648680300000|2022-03-30 22:45:00|11161|11159.4|11161.4|11159.9|11161.5|11160.4|11160.3|11159|227
1648680600000|2022-03-30 22:50:00|11161.5|11159.7|11161|11160.1|11161.8|11160.7|11159.2|11158.2|275
1648680900000|2022-03-30 22:55:00|11160.9|11160|11159.3|11158.4|11161.6|11160.1|11158.7|11157.7|263
1648681200000|2022-03-30 23:00:00|11158.6|11158|11159.1|11158.5|11159.4|11158.7|11158.6|11157.8|133
1648681500000|2022-03-30 23:05:00|11159.2|11158.6|11159.4|11158.5|11159.9|11159.1|11158.7|11158.1|106
1648681800000|2022-03-30 23:10:00|11159.3|11158.4|11159.9|11159|11160|11159.1|11158.7|11157.9|111
1648682100000|2022-03-30 23:15:00|11159.8|11158.9|11159.8|11158.9|11161.2|11160.3|11159.2|11158.4|126
1648682400000|2022-03-30 23:20:00|11159.9|11159|11160.7|11159.8|11161.4|11160.5|11159.9|11159|152
1648682700000|2022-03-30 23:25:00|11160.6|11159.7|11160.4|11159.5|11161.3|11160.4|11159.7|11158.8|144
1648683000000|2022-03-30 23:30:00|11160.5|11159.8|11161.9|11161.3|11162.5|11161.6|11160.1|11159.2|231
1648683300000|2022-03-30 23:35:00|11162|11161.4|11159.8|11159.2|11162.2|11161.4|11158.5|11157.9|255
1648683600000|2022-03-30 23:40:00|11159.9|11159|11158.7|11158.1|11160.8|11160|11158.3|11157.4|249
1648683900000|2022-03-30 23:45:00|11158.9|11158|11159.9|11159|11160.4|11159.6|11158.6|11157.9|287
1648684200000|2022-03-30 23:50:00|11160|11159.1|11160.4|11159.5|11160.4|11159.7|11158.3|11157.5|202
1648684500000|2022-03-30 23:55:00|11160.3|11159.4|11161.8|11160.9|11162.3|11161.6|11159.7|11158.9|210
1648684800000|2022-03-31 00:00:00|11161.7|11160.8|11165.6|11164.7|11165.7|11165.1|11159.8|11159|554
1648685100000|2022-03-31 00:05:00|11165.7|11164.8|11165.7|11164.8|11167.5|11166.9|11164.7|11164|517
1648685400000|2022-03-31 00:10:00|11165.4|11164.7|11165.6|11164.7|11167.3|11166.6|11162.6|11161.8|647
1648685700000|2022-03-31 00:15:00|11165.5|11164.6|11159.4|11158.8|11166|11165.1|11159.1|11158.3|763
1648686000000|2022-03-31 00:20:00|11159.3|11158.7|11159.5|11158.6|11161.7|11160.9|11158|11157.2|610
1648686300000|2022-03-31 00:25:00|11159.2|11158.5|11159.8|11158.9|11160.8|11160.1|11156.6|11155.8|598
1648686600000|2022-03-31 00:30:00|11159.9|11159|11163.9|11163|11164.9|11164|11159.3|11158.7|783
1648686900000|2022-03-31 00:35:00|11164|11163.1|11167.1|11166.5|11167.4|11166.6|11163.5|11162.8|580
1648687200000|2022-03-31 00:40:00|11166.8|11166.2|11167.3|11166.4|11168.4|11167.6|11165.7|11164.8|630
1648687500000|2022-03-31 00:45:00|11167.2|11166.3|11173.2|11172.3|11173.5|11172.6|11167.1|11166.2|1008
1648687800000|2022-03-31 00:50:00|11173.1|11172.2|11173.7|11172.8|11174.9|11172.9|11166|11165.1|1142
1648688100000|2022-03-31 00:55:00|11173.4|11172.5|11174.4|11173.5|11175.5|11174.6|11168.7|11167.6|1060
1648688400000|2022-03-31 01:00:00|11174.6|11173.7|11176.4|11175.5|11178.9|11178|11173.2|11172.3|990
1648688700000|2022-03-31 01:05:00|11176.3|11175.4|11175.3|11174.4|11178|11177.1|11173.9|11173.1|786
1648689000000|2022-03-31 01:10:00|11175.4|11174.5|11177.7|11176.8|11177.8|11177.1|11174.8|11173.9|594
1648689300000|2022-03-31 01:15:00|11177.6|11176.7|11177.7|11176.8|11178.1|11177.3|11176.2|11175.3|360
1648689600000|2022-03-31 01:20:00|11177.5|11176.9|11179|11178.1|11179.4|11178.7|11177|11176.1|401
1648689900000|2022-03-31 01:25:00|11179.1|11178.2|11182.4|11181.8|11185.9|11184.7|11178.4|11177.8|613
1648690200000|2022-03-31 01:30:00|11182.5|11181.9|11176.7|11176.1|11182.6|11181.9|11176.4|11175.7|590
1648690500000|2022-03-31 01:35:00|11176.6|11176|11172.8|11171.9|11177|11176.4|11171.7|11170.9|557
1648690800000|2022-03-31 01:40:00|11172.7|11171.8|11174|11173.4|11176.4|11175.7|11172.6|11171.8|386
1648691100000|2022-03-31 01:45:00|11174.1|11173.5|11173.8|11173.2|11174.4|11173.8|11172.9|11172.3|348
1648691400000|2022-03-31 01:50:00|11173.9|11173|11179.4|11178.8|11179.6|11178.9|11173.9|11173|480
1648691700000|2022-03-31 01:55:00|11179.5|11178.9|11176.7|11175.8|11180.7|11180.1|11175.9|11175.3|357
1648692000000|2022-03-31 02:00:00|11176.6|11176|11172.5|11171.6|11176.6|11176|11171.8|11171|375
1648692300000|2022-03-31 02:05:00|11172.6|11171.7|11174.4|11173.8|11174.9|11174.1|11170.7|11170|521
1648692600000|2022-03-31 02:10:00|11174.3|11173.7|11172.4|11171.8|11174.8|11174.1|11172|11171.4|446
1648692900000|2022-03-31 02:15:00|11172.3|11171.7|11173.3|11172.4|11175.1|11174.2|11172.1|11171.2|377
1648693200000|2022-03-31 02:20:00|11173.2|11172.3|11173.3|11172.4|11174.5|11173.6|11172.2|11171.3|331
1648693500000|2022-03-31 02:25:00|11173.4|11172.5|11172.1|11171.2|11173.8|11172.9|11171.7|11171|257
1648693800000|2022-03-31 02:30:00|11172|11171.1|11172.2|11171.3|11172.4|11171.6|11169.5|11168.7|338
1648694100000|2022-03-31 02:35:00|11172.1|11171.2|11171.8|11170.9|11174.3|11173.4|11171.6|11170.8|340
1648694400000|2022-03-31 02:40:00|11171.5|11170.7|11169.5|11168.9|11171.7|11170.8|11168.9|11168.2|326
1648694700000|2022-03-31 02:45:00|11169.7|11168.8|11169.9|11169|11171.3|11170.6|11169.6|11168.7|225
1648695000000|2022-03-31 02:50:00|11169.8|11169.2|11168.4|11167.5|11170.2|11169.3|11167.7|11167|278
1648695300000|2022-03-31 02:55:00|11168.1|11167.3|11167|11166.4|11170.1|11169.5|11166.5|11165.9|629
1648695600000|2022-03-31 03:00:00|11166.9|11166.3|11166.8|11165.9|11168.4|11167.5|11166.2|11165.5|346
1648695900000|2022-03-31 03:05:00|11166.5|11165.8|11168.8|11168.2|11169|11168.4|11165.9|11165.1|312
1648696200000|2022-03-31 03:10:00|11168.9|11168.3|11167.3|11166.4|11169.1|11168.4|11166.8|11166.1|265
1648696500000|2022-03-31 03:15:00|11167.2|11166.6|11167.6|11167|11168.2|11167.6|11167.2|11166.5|208
1648696800000|2022-03-31 03:20:00|11167.7|11167.1|11166.2|11165.6|11168.1|11167.5|11166.1|11165.4|229
1648697100000|2022-03-31 03:25:00|11166.3|11165.7|11169|11168.4|11169.7|11169|11165.6|11165|307
1648697400000|2022-03-31 03:30:00|11168.9|11168.3|11165.3|11164.4|11170|11169.3|11164.9|11164|447
1648697700000|2022-03-31 03:35:00|11165.1|11164.2|11164.4|11163.8|11165.8|11165.1|11163.2|11162.5|347
1648698000000|2022-03-31 03:40:00|11164.3|11163.7|11166.3|11165.4|11166.4|11165.6|11163.1|11162.3|389
1648698300000|2022-03-31 03:45:00|11166.4|11165.5|11164.6|11164|11166.4|11165.5|11164.2|11163.4|282
1648698600000|2022-03-31 03:50:00|11164.8|11163.9|11163.5|11162.6|11167|11166.2|11162.8|11161.9|247
1648698900000|2022-03-31 03:55:00|11163.4|11162.5|11164.7|11163.8|11164.7|11163.8|11162.1|11161.2|364
1648699200000|2022-03-31 04:00:00|11164.6|11163.7|11162.2|11161.3|11164.7|11163.9|11161.9|11161.1|312
1648699500000|2022-03-31 04:05:00|11162.1|11161.2|11162.8|11161.9|11163.9|11163|11162.1|11161.2|293
1648699800000|2022-03-31 04:10:00|11162.9|11162|11160.2|11159.3|11162.9|11162.2|11160|11159.1|248
1648700100000|2022-03-31 04:15:00|11160.1|11159.2|11161.5|11160.9|11163.2|11162.3|11160.1|11159.2|340
1648700400000|2022-03-31 04:20:00|11161.4|11160.8|11160.8|11159.9|11161.7|11160.9|11159.8|11159|333
1648700700000|2022-03-31 04:25:00|11160.9|11160|11159.6|11158.7|11160.9|11160|11159.1|11158.4|244
1648701000000|2022-03-31 04:30:00|11159.7|11158.8|11158.7|11157.8|11160.3|11159.6|11157.9|11157.3|286
1648701300000|2022-03-31 04:35:00|11158.8|11157.9|11158.8|11157.9|11159.8|11159.1|11158.2|11157.3|355
1648701600000|2022-03-31 04:40:00|11158.6|11158|11160.1|11159.2|11161.9|11161|11158.6|11158|267
1648701900000|2022-03-31 04:45:00|11160.2|11159.3|11161.9|11161|11162|11161.3|11159.7|11158.9|203
1648702200000|2022-03-31 04:50:00|11161.3|11160.7|11161.2|11160.6|11162|11161.3|11160.8|11160|168
1648702500000|2022-03-31 04:55:00|11161.1|11160.5|11161|11160.4|11161.5|11160.9|11159.7|11159.1|228
1648702800000|2022-03-31 05:00:00|11160.9|11160.3|11161.3|11160.7|11162.1|11161.5|11160.8|11160.1|254
1648703100000|2022-03-31 05:05:00|11161.4|11160.8|11162.5|11161.9|11164.2|11163.6|11161.4|11160.8|271
1648703400000|2022-03-31 05:10:00|11162.6|11161.7|11160.9|11160.3|11162.6|11161.8|11160.2|11159.5|296
1648703700000|2022-03-31 05:15:00|11161|11160.1|11158.8|11158.2|11161.4|11160.6|11158.6|11158|273
1648704000000|2022-03-31 05:20:00|11158.7|11158.1|11159.7|11159.1|11160.8|11160.2|11158.7|11158.1|247
1648704300000|2022-03-31 05:25:00|11159.8|11159.2|11158.3|11157.7|11159.8|11159.2|11158|11157.1|308
1648704600000|2022-03-31 05:30:00|11158.5|11157.6|11162.5|11161.9|11162.5|11161.9|11158|11157.1|306
1648704900000|2022-03-31 05:35:00|11162.8|11162.2|11163.4|11162.5|11164.7|11164.1|11162|11161.1|391
1648705200000|2022-03-31 05:40:00|11163.2|11162.6|11164.2|11163.3|11164.6|11164|11162.7|11161.9|351
1648705500000|2022-03-31 05:45:00|11164.3|11163.4|11164.9|11164.3|11166.9|11166.2|11162.6|11161.8|393
1648705800000|2022-03-31 05:50:00|11165|11164.4|11167.2|11166.3|11167.3|11166.7|11164.4|11163.6|369
1648706100000|2022-03-31 05:55:00|11167|11166.4|11166.4|11165.5|11168.2|11167.6|11164.9|11164.2|441
1648706400000|2022-03-31 06:00:00|11166.7|11165.8|11166.2|11165.3|11168.9|11168.2|11164.2|11163.4|572
1648706700000|2022-03-31 06:05:00|11166.3|11165.4|11170.8|11170.2|11171.5|11170.9|11164.6|11164|619
1648707000000|2022-03-31 06:10:00|11171|11170.4|11169.8|11169.2|11173|11172.3|11167.1|11166.5|777
1648707300000|2022-03-31 06:15:00|11169.9|11169.3|11165.9|11165|11170.5|11169.8|11165.6|11164.9|630
1648707600000|2022-03-31 06:20:00|11165.8|11164.9|11166.5|11165.6|11167.2|11166.6|11163.5|11162.9|653
1648707900000|2022-03-31 06:25:00|11166.4|11165.5|11165.4|11164.8|11167.5|11166.8|11163.6|11162.9|548
1648708200000|2022-03-31 06:30:00|11165.9|11165.3|11165.2|11164.6|11170.9|11170.1|11163.7|11163|588
1648708500000|2022-03-31 06:35:00|11165.3|11164.7|11162.4|11161.5|11167.4|11166.8|11151.8|11150.9|1263
1648708800000|2022-03-31 06:40:00|11161.8|11161.2|11168.6|11167.7|11169.6|11168.5|11161.5|11160.6|857
1648709100000|2022-03-31 06:45:00|11168.7|11167.8|11169.8|11168.9|11173.4|11172.8|11168.1|11167.2|772
1648709400000|2022-03-31 06:50:00|11169.9|11169|11167.3|11166.4|11172.8|11172.1|11166.4|11165.8|781
1648709700000|2022-03-31 06:55:00|11167.2|11166.3|11169.1|11168.5|11169.2|11168.5|11164.7|11164.1|828
1648710000000|2022-03-31 07:00:00|11169.2|11168.6|11173.5|11172.9|11175.6|11175|11169.2|11168.6|835
1648710300000|2022-03-31 07:05:00|11173.6|11173|11173.5|11172.9|11176.1|11175.5|11173|11172.3|609
1648710600000|2022-03-31 07:10:00|11173.7|11172.8|11174|11173.4|11176|11175.4|11172.7|11172.1|796
1648710900000|2022-03-31 07:15:00|11173.9|11173.3|11164.7|11163.8|11174|11173.4|11162.5|11161.6|1171
1648711200000|2022-03-31 07:20:00|11164.6|11163.7|11163.5|11162.9|11169.2|11168.5|11163.4|11162.6|790
1648711500000|2022-03-31 07:25:00|11163.6|11162.7|11157|11156.1|11165.9|11165.2|11155.9|11155.3|717
1648711800000|2022-03-31 07:30:00|11156.8|11156.2|11159.8|11158.9|11160.1|11159.3|11154|11153.3|753
1648712100000|2022-03-31 07:35:00|11159.9|11159|11163.5|11162.6|11166.9|11166|11159.6|11158.8|714
1648712400000|2022-03-31 07:40:00|11163.4|11162.8|11161.5|11160.9|11164.6|11164|11159.4|11158.8|734
1648712700000|2022-03-31 07:45:00|11161.6|11161|11158.7|11158.1|11162.8|11162.2|11154.6|11153.9|844
1648713000000|2022-03-31 07:50:00|11158.6|11158|11153.7|11152.8|11159.1|11158.5|11153.5|11152.6|711
1648713300000|2022-03-31 07:55:00|11153.8|11152.9|11151.2|11150.3|11155.5|11154.9|11150.5|11149.6|707
1648713600000|2022-03-31 08:00:00|11150.8|11149.9|11144.4|11143.5|11152.2|11151.3|11140.5|11139.9|1054
1648713900000|2022-03-31 08:05:00|11144.2|11143.6|11135|11134.1|11146.5|11145.9|11133.8|11132.8|913
1648714200000|2022-03-31 08:10:00|11134.9|11134|11138|11137.4|11139.4|11138.6|11134.7|11133.9|829
1648714500000|2022-03-31 08:15:00|11138.1|11137.5|11133.9|11133|11139.6|11139|11133.2|11132.3|738
1648714800000|2022-03-31 08:20:00|11134|11133.1|11136.6|11136|11139.3|11138.4|11133.6|11132.7|665
1648715100000|2022-03-31 08:25:00|11136.5|11135.9|11137|11136.4|11139.8|11139.2|11135|11134.4|730
1648715400000|2022-03-31 08:30:00|11137.1|11136.5|11129|11128.4|11138.7|11138.1|11128.6|11128|831
1648715700000|2022-03-31 08:35:00|11129.1|11128.2|11127.1|11126.5|11132.2|11131.4|11127|11126.4|719
1648716000000|2022-03-31 08:40:00|11127|11126.4|11118.8|11117.9|11127.9|11127.3|11113.1|11112.2|895
1648716300000|2022-03-31 08:45:00|11118.9|11118|11123|11122.4|11124.5|11123.7|11117.5|11116.8|820
1648716600000|2022-03-31 08:50:00|11122.9|11122.3|11120.2|11119.3|11124.7|11124.1|11117.3|11116.4|734
1648716900000|2022-03-31 08:55:00|11120.1|11119.2|11129.9|11129|11130.3|11129.7|11120.1|11119.2|831
1648717200000|2022-03-31 09:00:00|11130|11129.1|11128.9|11128.3|11132.3|11131.6|11126.6|11125.7|901
1648717500000|2022-03-31 09:05:00|11128.8|11128.2|11125.1|11124.2|11130.8|11130.2|11124.5|11123.6|776
1648717800000|2022-03-31 09:10:00|11125.2|11124.3|11117|11116.4|11125.2|11124.3|11116.3|11115.7|656
1648718100000|2022-03-31 09:15:00|11116.9|11116.3|11122|11121.1|11122.4|11121.6|11116.2|11115.5|739
1648718400000|2022-03-31 09:20:00|11121.9|11121|11125.8|11125.2|11126.2|11125.5|11120.6|11119.8|671
1648718700000|2022-03-31 09:25:00|11125.9|11125|11123.9|11123|11127.2|11126.4|11120.7|11119.8|662
1648719000000|2022-03-31 09:30:00|11123.8|11122.9|11128.4|11127.8|11129|11128.4|11121.7|11120.9|680
1648719300000|2022-03-31 09:35:00|11128.5|11127.6|11125.8|11124.9|11129.2|11128.5|11125.4|11124.7|570
1648719600000|2022-03-31 09:40:00|11125.7|11124.8|11117.6|11117|11127|11126.1|11117.6|11116.9|698
1648719900000|2022-03-31 09:45:00|11117.8|11116.9|11113.4|11112.5|11118.3|11117.5|11107.8|11106.9|816
1648720200000|2022-03-31 09:50:00|11113.1|11112.6|11106.8|11105.9|11115.9|11115.1|11106.8|11105.9|795
1648720500000|2022-03-31 09:55:00|11106.7|11105.8|11112.1|11111.2|11115.2|11114.4|11106.7|11105.8|828
1648720800000|2022-03-31 10:00:00|11112.2|11111.3|11110.3|11109.4|11116|11115.3|11109.4|11108.7|817
1648721100000|2022-03-31 10:05:00|11110.2|11109.3|11111.4|11110.8|11112.1|11111.5|11107.7|11107.1|705
1648721400000|2022-03-31 10:10:00|11111.5|11110.9|11106.1|11105.5|11111.5|11110.9|11105.5|11104.9|623
1648721700000|2022-03-31 10:15:00|11106.2|11105.6|11103.6|11103|11107.5|11106.7|11103.1|11102.2|717
1648722000000|2022-03-31 10:20:00|11103.7|11103.1|11102.8|11102.2|11106.8|11106.2|11101.9|11101.3|672
1648722300000|2022-03-31 10:25:00|11102.9|11102.3|11102.7|11101.8|11105.5|11104.9|11101.6|11101|509
1648722600000|2022-03-31 10:30:00|11102.5|11101.9|11097|11096.4|11103|11102.3|11093.3|11092.4|729
1648722900000|2022-03-31 10:35:00|11097.2|11096.3|11095.9|11095|11100.5|11099.9|11092.4|11091.8|719
1648723200000|2022-03-31 10:40:00|11096.1|11095.5|11090.1|11089.5|11097.3|11096.7|11088.5|11087.6|695
1648723500000|2022-03-31 10:45:00|11090.2|11089.6|11095.5|11094.9|11096|11095.4|11090.2|11089.6|618
1648723800000|2022-03-31 10:50:00|11095.7|11095.1|11096.7|11095.8|11099.6|11098.9|11095.3|11094.7|691
1648724100000|2022-03-31 10:55:00|11096.6|11095.7|11094|11093.4|11097.7|11096.9|11093.1|11092.5|796
1648724400000|2022-03-31 11:00:00|11093.9|11093.3|11100.5|11099.9|11101.9|11101|11092.9|11092.1|815
1648724700000|2022-03-31 11:05:00|11100.4|11099.8|11107.7|11106.8|11107.8|11107.2|11100|11099.3|726
1648725000000|2022-03-31 11:10:00|11107.5|11106.6|11103.8|11103.2|11109|11108.4|11103.7|11103.1|613
1648725300000|2022-03-31 11:15:00|11103.7|11103.1|11104.9|11104.3|11107.1|11106.4|11102.6|11102|466
1648725600000|2022-03-31 11:20:00|11105|11104.4|11101|11100.4|11106.5|11105.8|11100|11099.3|583
1648725900000|2022-03-31 11:25:00|11100.8|11100.2|11101.6|11101|11102.7|11102.1|11099.4|11098.5|547
1648726200000|2022-03-31 11:30:00|11101.4|11100.8|11098.6|11098|11101.4|11100.8|11098.4|11097.8|602
1648726500000|2022-03-31 11:35:00|11099.1|11098.5|11098.3|11097.7|11099.3|11098.7|11096.6|11096|587
1648726800000|2022-03-31 11:40:00|11098.4|11097.8|11095.2|11094.6|11098.9|11098.3|11094.3|11093.7|535
1648727100000|2022-03-31 11:45:00|11095.1|11094.5|11105.2|11104.3|11105.3|11104.6|11094.4|11093.8|680
1648727400000|2022-03-31 11:50:00|11104.9|11104.1|11105.5|11104.9|11106.9|11106.2|11103.7|11103.1|535
1648727700000|2022-03-31 11:55:00|11105.4|11104.8|11103.1|11102.5|11105.5|11104.9|11099.7|11099.1|724
1648728000000|2022-03-31 12:00:00|11103|11102.4|11096.9|11096.3|11106.4|11105.8|11096.4|11095.8|826
1648728300000|2022-03-31 12:05:00|11097.1|11096.2|11102.3|11101.7|11102.5|11101.9|11094.6|11094|768
1648728600000|2022-03-31 12:10:00|11102.4|11101.8|11101.3|11100.4|11103.1|11102.5|11099.9|11099.3|715
1648728900000|2022-03-31 12:15:00|11101.4|11100.5|11106.9|11106|11107|11106.1|11101.3|11100.4|566
1648729200000|2022-03-31 12:20:00|11106.8|11105.9|11109.3|11108.4|11109.5|11108.8|11104.6|11103.7|742
1648729500000|2022-03-31 12:25:00|11109.4|11108.5|11112.2|11110|11112.6|11110.7|11107.6|11106.9|689
1648729800000|2022-03-31 12:30:00|11112.4|11110.1|11112|11111.4|11113.9|11113|11110.6|11108.4|799
1648730100000|2022-03-31 12:35:00|11111.9|11111.3|11103.9|11103.3|11113.2|11112.5|11103.3|11102.6|710
1648730400000|2022-03-31 12:40:00|11104.4|11103.8|11102.1|11101.5|11104.8|11104.2|11099.9|11099.3|696
1648730700000|2022-03-31 12:45:00|11102|11101.4|11100.6|11099.7|11103.5|11102.9|11097.8|11097.2|695
1648731000000|2022-03-31 12:50:00|11100.7|11099.8|11101.2|11100.6|11102.3|11101.7|11099.5|11098.9|541
1648731300000|2022-03-31 12:55:00|11101.1|11100.5|11102.5|11101.6|11103.2|11102.6|11097.4|11096.8|742
1648731600000|2022-03-31 13:00:00|11102.9|11102.3|11103.8|11102.9|11106.9|11106.3|11100.7|11100.1|722
1648731900000|2022-03-31 13:05:00|11103.9|11103.2|11105.3|11104.7|11107.7|11107|11103.5|11102.9|633
1648732200000|2022-03-31 13:10:00|11105.4|11104.8|11079|11078.1|11105.9|11105.3|11068.8|11067.9|1448
1648732500000|2022-03-31 13:15:00|11078.8|11078.2|11084.8|11083.9|11087|11086.2|11076|11075.4|1265
1648732800000|2022-03-31 13:20:00|11084.9|11084|11076.5|11075.6|11084.9|11084|11069.6|11068.9|1153
1648733100000|2022-03-31 13:25:00|11076.6|11075.7|11084.1|11083.2|11086.3|11085.4|11073.1|11072.2|1173
1648733400000|2022-03-31 13:30:00|11084.2|11083.3|11082.7|11082.1|11089.4|11088.6|11078.6|11078|1206
1648733700000|2022-03-31 13:35:00|11082.6|11082|11084|11083.4|11085.4|11084.6|11079|11078.4|957
1648734000000|2022-03-31 13:40:00|11083.5|11082.9|11090.1|11089.2|11092.2|11091.6|11081.6|11081|973
1648734300000|2022-03-31 13:45:00|11090|11089.1|11089.6|11089|11092.1|11091.2|11085.2|11084.4|900
1648734600000|2022-03-31 13:50:00|11090|11089.4|11095.7|11095.1|11099.3|11098.6|11086.6|11085.9|1015
1648734900000|2022-03-31 13:55:00|11095.6|11095|11092.9|11092.3|11096.2|11095.6|11088.8|11088.1|1046
1648735200000|2022-03-31 14:00:00|11093.3|11092.7|11090.5|11089.9|11093.5|11092.9|11085.3|11084.5|1093
1648735500000|2022-03-31 14:05:00|11090.6|11090|11078.3|11077.4|11091.3|11090.7|11077.9|11077.2|914
1648735800000|2022-03-31 14:10:00|11078.4|11077.5|11087.4|11086.5|11087.8|11087.1|11071.1|11070.5|1092
1648736100000|2022-03-31 14:15:00|11087.3|11086.4|11086.8|11086.2|11090.2|11089.3|11082.3|11081.7|939
1648736400000|2022-03-31 14:20:00|11087|11086.4|11089.2|11088.6|11091.2|11090.5|11085.6|11084.9|784
1648736700000|2022-03-31 14:25:00|11089.3|11088.7|11081.4|11080.5|11089.6|11088.9|11078|11077.4|951
1648737000000|2022-03-31 14:30:00|11081.5|11080.6|11079.1|11078.5|11084.8|11083.9|11077.4|11076.7|1012
1648737300000|2022-03-31 14:35:00|11078.8|11078.2|11078.8|11078.2|11082.2|11081.4|11074.5|11073.8|1029
1648737600000|2022-03-31 14:40:00|11078.9|11078.3|11094.1|11093.2|11094.9|11094|11078.4|11077.7|1159
1648737900000|2022-03-31 14:45:00|11093.7|11092.8|11090.6|11089.7|11097|11096.1|11087.7|11087.1|1239
1648738200000|2022-03-31 14:50:00|11090.8|11089.9|11098.3|11097.7|11099.2|11098.3|11084.6|11083.6|1407
1648738500000|2022-03-31 14:55:00|11098.2|11097.6|11120|11119.1|11133.2|11132.2|11098.2|11097.6|2138
1648738800000|2022-03-31 15:00:00|11119.6|11118.5|11115.8|11114.9|11132.3|11131.4|11115.8|11114.9|1731
1648739100000|2022-03-31 15:05:00|11115.9|11115|11112.1|11111.5|11116.4|11115.6|11110|11109.2|1205
1648739400000|2022-03-31 15:10:00|11112|11111.4|11113.8|11112.9|11118.1|11117.5|11111.7|11110.9|819
1648739700000|2022-03-31 15:15:00|11113.7|11112.8|11110.4|11109.8|11114.8|11114.1|11107.7|11107.1|955
1648740000000|2022-03-31 15:20:00|11110.6|11110|11109.7|11108.8|11110.9|11110.2|11104.4|11103.6|864
1648740300000|2022-03-31 15:25:00|11109.9|11109|11101.7|11100.8|11111.8|11110.9|11101.5|11100.7|931
1648740600000|2022-03-31 15:30:00|11101.8|11100.9|11097.5|11096.9|11102.8|11102.1|11095.3|11094.4|894
1648740900000|2022-03-31 15:35:00|11097.4|11096.8|11101.6|11100.7|11105.6|11104.7|11097.4|11096.8|826
1648741200000|2022-03-31 15:40:00|11101.8|11100.9|11096.9|11096.3|11104|11103.1|11096.4|11095.6|751
1648741500000|2022-03-31 15:45:00|11097.9|11097.3|11097.8|11097.2|11103.5|11102.7|11096.5|11095.8|672
1648741800000|2022-03-31 15:50:00|11097.7|11097.1|11099.2|11098.6|11103.6|11102.8|11097.2|11096.6|684
1648742100000|2022-03-31 15:55:00|11099.3|11098.7|11093|11092.4|11100.2|11099.6|11093|11092.4|776
1648742400000|2022-03-31 16:00:00|11093.2|11092.3|11091.5|11090.9|11094.2|11093.6|11091.4|11090.6|639
1648742700000|2022-03-31 16:05:00|11091.4|11090.8|11086.1|11085.5|11091.9|11091|11086|11085.2|669
1648743000000|2022-03-31 16:10:00|11086.2|11085.2|11084.7|11083.8|11087.9|11087.3|11083.9|11083.3|578
1648743300000|2022-03-31 16:15:00|11084.6|11083.7|11082.3|11081.7|11085.7|11085.1|11081.4|11080.7|569
1648743600000|2022-03-31 16:20:00|11082.4|11081.8|11086.1|11085.2|11088.6|11087.9|11082|11081.4|637
1648743900000|2022-03-31 16:25:00|11085.9|11085.3|11081.2|11080.6|11086.6|11086|11080.7|11080.1|532
1648744200000|2022-03-31 16:30:00|11081.3|11080.7|11080.7|11080.1|11086.5|11085.6|11079.5|11078.9|531
1648744500000|2022-03-31 16:35:00|11080.9|11080.3|11080.1|11079.5|11081.4|11080.8|11076.3|11075.6|528
1648744800000|2022-03-31 16:40:00|11080.2|11079.6|11082.6|11082|11083|11082.2|11076.5|11075.9|568
1648745100000|2022-03-31 16:45:00|11082.5|11081.9|11081.6|11080.7|11084.3|11083.7|11081|11080.4|554
1648745400000|2022-03-31 16:50:00|11081.7|11081|11083.2|11082.6|11084.8|11084|11080.5|11079.8|464
1648745700000|2022-03-31 16:55:00|11083.3|11082.7|11082.1|11081.5|11083.9|11083.2|11080.2|11079.6|403
1648746000000|2022-03-31 17:00:00|11082|11081.4|11085.6|11084.7|11088.4|11087.6|11080.3|11079.7|497
1648746300000|2022-03-31 17:05:00|11085.4|11084.8|11085.2|11084.6|11087.8|11087.1|11083.4|11082.7|519
1648746600000|2022-03-31 17:10:00|11084.8|11084.2|11087.1|11086.5|11089|11088.4|11084.3|11083.7|373
1648746900000|2022-03-31 17:15:00|11087|11086.4|11092.5|11091.9|11093.6|11092.7|11085.6|11085|567
1648747200000|2022-03-31 17:20:00|11092.6|11092|11092|11091.4|11094.1|11093.5|11091|11090.4|366
1648747500000|2022-03-31 17:25:00|11091.8|11091.2|11088.8|11088.2|11093.9|11093.3|11087.6|11087|407
1648747800000|2022-03-31 17:30:00|11088.7|11088.1|11087.5|11086.9|11090.3|11089.7|11086.3|11085.7|384
1648748100000|2022-03-31 17:35:00|11087.6|11087|11085.5|11084.9|11087.6|11087|11084.2|11083.6|327
1648748400000|2022-03-31 17:40:00|11085.4|11084.8|11082.7|11082.1|11085.4|11084.8|11081.5|11080.8|291
1648748700000|2022-03-31 17:45:00|11082.5|11081.9|11083.8|11083.2|11083.8|11083.2|11080.9|11080.3|348
1648749000000|2022-03-31 17:50:00|11083.7|11083.1|11081.6|11081|11085.5|11084.9|11079.7|11078.9|327
1648749300000|2022-03-31 17:55:00|11081.5|11080.9|11081.7|11081.1|11082.9|11082.3|11080.1|11079.4|329
1648749600000|2022-03-31 18:00:00|11081.8|11081.2|11074.7|11073.8|11081.8|11081.2|11073.9|11073.2|447
1648749900000|2022-03-31 18:05:00|11074.8|11073.9|11075.7|11075.1|11076.3|11075.7|11073.7|11073.1|353
1648750200000|2022-03-31 18:10:00|11075.6|11075|11069.8|11068.9|11075.6|11075|11069.6|11068.9|478
1648750500000|2022-03-31 18:15:00|11069.6|11069|11068.6|11068|11070.8|11070.2|11067.3|11066.7|504
1648750800000|2022-03-31 18:20:00|11068.5|11067.9|11070.4|11069.8|11071.4|11070.6|11068.2|11067.5|385
1648751100000|2022-03-31 18:25:00|11070.3|11069.7|11069.4|11068.5|11071.3|11070.7|11066.9|11066.3|521
1648751400000|2022-03-31 18:30:00|11069.3|11068.4|11067.8|11067.2|11070.8|11070.1|11066.1|11065.4|515
1648751700000|2022-03-31 18:35:00|11067.7|11067.1|11065.6|11065|11069.4|11068.6|11065.5|11064.8|390
1648752000000|2022-03-31 18:40:00|11065.3|11064.7|11066.3|11065.7|11067.1|11066.5|11064.3|11063.7|384
1648752300000|2022-03-31 18:45:00|11066.6|11066|11069.5|11068.9|11070.4|11069.8|11065.8|11065.1|424
1648752600000|2022-03-31 18:50:00|11069.6|11069|11069.4|11068.8|11070.7|11070|11067.5|11066.7|519
1648752900000|2022-03-31 18:55:00|11069.5|11068.6|11070|11069.4|11071.3|11070.7|11068.6|11067.9|613
1648753200000|2022-03-31 19:00:00|11070.1|11069.5|11072|11071.4|11072.3|11071.7|11069.6|11069|458
1648753500000|2022-03-31 19:05:00|11072.1|11071.5|11075.5|11074.6|11076.1|11075.2|11071.5|11070.9|401
1648753800000|2022-03-31 19:10:00|11075.6|11074.7|11071.6|11070.7|11075.8|11075.1|11070.8|11070.1|377
1648754100000|2022-03-31 19:15:00|11071.5|11070.6|11066.2|11065.6|11072.2|11071.6|11066.2|11065.5|558
1648754400000|2022-03-31 19:20:00|11066.3|11065.7|11066.8|11065.9|11068.8|11068.1|11066.2|11065.5|395
1648754700000|2022-03-31 19:25:00|11066.7|11066.1|11065.2|11064.6|11067.3|11066.5|11064.2|11063.4|361
1648755000000|2022-03-31 19:30:00|11065.1|11064.5|11065.7|11064.8|11067.2|11066.5|11064|11063.3|443
1648755300000|2022-03-31 19:35:00|11065.9|11065|11069|11068.4|11069.9|11069.3|11065.1|11064.3|478
1648755600000|2022-03-31 19:40:00|11068.9|11068.3|11064.9|11064|11069.2|11068.5|11064.4|11063.7|534
1648755900000|2022-03-31 19:45:00|11065|11064.1|11063.9|11063.3|11068.5|11067.7|11062|11061.1|555
1648756200000|2022-03-31 19:50:00|11063.8|11063.2|11063.4|11062.8|11064.9|11064.2|11061.6|11060.7|557
1648756500000|2022-03-31 19:55:00|11063.5|11062.9|11064.6|11063.7|11064.8|11064.2|11061.4|11060.7|735
1648756800000|2022-03-31 20:00:00|11064.7|11063.8|11070.1|11069.2|11070.2|11069.3|11064.6|11063.8|484
1648757100000|2022-03-31 20:05:00|11070.2|11069.3|11070.8|11069.9|11071.3|11070.5|11069|11068.1|238
1648757400000|2022-03-31 20:10:00|11070.9|11070|11071.4|11070.5|11072.6|11071.8|11069.9|11069.1|310
1648757700000|2022-03-31 20:15:00|11071.5|11070.6|11070.9|11070.3|11072.6|11071.9|11070.2|11069.3|233
1648758000000|2022-03-31 20:20:00|11070.5|11069.9|11069.9|11069|11070.6|11069.9|11069|11068.1|131
1648758300000|2022-03-31 20:25:00|11069.8|11069.3|11067.8|11066.9|11070.1|11069.3|11067|11066.1|224
1648758600000|2022-03-31 20:30:00|11067.9|11067|11066|11065.1|11068.5|11067.2|11066|11065|261
1648758900000|2022-03-31 20:35:00|11066.1|11065|11066.1|11065.2|11066.7|11065.7|11065.3|11064.1|159
1648759200000|2022-03-31 20:40:00|11066.2|11065|11065.7|11064.8|11067.8|11066.6|11065.4|11064.4|209
1648759500000|2022-03-31 20:45:00|11065.7|11064.8|11066.4|11065.5|11067|11066.1|11065.4|11064.5|132
1648759800000|2022-03-31 20:50:00|11066.5|11065.6|11067.7|11066.8|11067.9|11066.8|11066|11065.1|304
1648760100000|2022-03-31 20:55:00|11067.6|11066.5|11068.2|11066.1|11068.5|11067.3|11066.7|11064.8|445
1648760400000|2022-03-31 21:00:00|11068.5|11065.9|11068.8|11062.8|11070|11065.9|11068.2|11062.6|49
1648760700000|2022-03-31 21:05:00|11068.6|11062.6|11066.9|11062.4|11069.3|11063.3|11066.3|11062.2|105
1648761000000|2022-03-31 21:10:00|11067.7|11062.5|11066.4|11062.8|11068.3|11063|11066|11061.8|274
1648761300000|2022-03-31 21:15:00|11066.2|11062.9|11069.2|11063.2|11069.7|11063.7|11066.1|11062.1|214
1648761600000|2022-03-31 21:20:00|11069.1|11063.1|11068.3|11062.5|11069.8|11063.8|11067.9|11062.4|163
1648761900000|2022-03-31 21:25:00|11068.1|11063|11068.9|11064.6|11069.9|11065.8|11068|11062.5|182
1648762200000|2022-03-31 21:30:00|11068.4|11065.4|11069.8|11066.3|11071.3|11066.9|11068.3|11065.3|213
1648762500000|2022-03-31 21:35:00|11069.7|11066.7|11069.4|11066.3|11070.3|11067.2|11068.8|11065.1|205
1648762800000|2022-03-31 21:40:00|11069.6|11066.4|11069.2|11065.5|11070.5|11066.8|11068.8|11065|148
1648763100000|2022-03-31 21:45:00|11069.4|11065.6|11069.3|11066|11069.7|11066.1|11068.3|11065.1|407
1648763400000|2022-03-31 21:50:00|11069.2|11065.9|11069.6|11066.1|11070.5|11066.5|11068.8|11063.3|216
1648763700000|2022-03-31 21:55:00|11069.4|11066.2|11069|11066.1|11070.1|11066.4|11068.8|11065.4|170
1648764000000|2022-03-31 22:00:00|11069.5|11065.9|11072.5|11066.5|11072.6|11067.5|11068.3|11063.9|541
1648764300000|2022-03-31 22:05:00|11072.4|11066.4|11069.4|11066.7|11074.8|11068.8|11069.3|11065.4|455
1648764600000|2022-03-31 22:10:00|11069.7|11066.6|11068.9|11066.4|11072.9|11067|11068.8|11065.7|299
1648764900000|2022-03-31 22:15:00|11069.1|11066.3|11069.5|11068|11069.7|11068.6|11067.3|11065.5|397
1648765200000|2022-03-31 22:20:00|11069.6|11067.9|11072.6|11071.7|11072.7|11071.7|11068.7|11067.1|378
1648765500000|2022-03-31 22:25:00|11072.8|11071.6|11073.1|11072.2|11075.3|11074.4|11072.6|11071.5|420
1648765800000|2022-03-31 22:30:00|11073.2|11072.3|11074.6|11073.4|11076.1|11075.1|11073.2|11072.1|447
1648766100000|2022-03-31 22:35:00|11074.5|11073.3|11072.7|11071.8|11075.4|11074.4|11072|11071|468
1648766400000|2022-03-31 22:40:00|11072.8|11071.9|11074.2|11073.3|11074.4|11073.3|11072.6|11071.7|188
1648766700000|2022-03-31 22:45:00|11074|11073.1|11075.5|11073.7|11075.6|11074.2|11072.9|11071.6|372
1648767000000|2022-03-31 22:50:00|11075.3|11073.9|11075.1|11073.6|11077|11075.7|11074.4|11072.9|530
1648767300000|2022-03-31 22:55:00|11074.9|11073.8|11073.9|11072.4|11076|11074.5|11073.4|11072.3|384
1648767600000|2022-03-31 23:00:00|11074|11072.7|11071.8|11070.6|11075.4|11074|11071.5|11070.3|520
1648767900000|2022-03-31 23:05:00|11072|11070.5|11072.5|11071.6|11072.6|11071.7|11070.3|11069.2|355
1648768200000|2022-03-31 23:10:00|11072.6|11071.5|11071.1|11069.5|11072.9|11071.7|11069.4|11068.3|412
1648768500000|2022-03-31 23:15:00|11070.8|11069.9|11068.5|11067|11071.3|11070.1|11068|11066.6|287
1648768800000|2022-03-31 23:20:00|11068.4|11066.9|11069.2|11068.3|11070.1|11068.5|11067.8|11066.9|233
1648769100000|2022-03-31 23:25:00|11069.1|11068.2|11071.3|11070|11071.6|11070.2|11069.1|11068|268
1648769400000|2022-03-31 23:30:00|11071.1|11070.2|11070.8|11069.9|11073.2|11072.3|11070.7|11069.8|123
1648769700000|2022-03-31 23:35:00|11070.9|11070|11070.8|11070.2|11072.8|11071.9|11070.6|11069.7|186
1648770000000|2022-03-31 23:40:00|11070.7|11070.1|11071.4|11070.8|11072.1|11071.2|11070.3|11069.6|166
1648770300000|2022-03-31 23:45:00|11071.3|11070.7|11073.5|11072.6|11073.5|11072.6|11070.7|11070|202
1648770600000|2022-03-31 23:50:00|11073.7|11073.1|11073.9|11073|11074.4|11073.6|11072.7|11072|236
1648770900000|2022-03-31 23:55:00|11073.6|11073.1|11073.4|11072.5|11073.9|11073.2|11071.8|11071.2|206
1648771200000|2022-04-01 00:00:00|11073.6|11072.7|11068.5|11067.9|11075.1|11074.3|11067.4|11066.7|632
1648771500000|2022-04-01 00:05:00|11068.7|11067.8|11068.2|11067.3|11071.2|11070.6|11066|11065.1|505
1648771800000|2022-04-01 00:10:00|11068|11067.4|11069|11068.4|11070.3|11069.6|11067.8|11066.9|489
1648772100000|2022-04-01 00:15:00|11068.9|11068.3|11067.2|11066.6|11069.9|11069.3|11066.9|11066.3|453
1648772400000|2022-04-01 00:20:00|11067.1|11066.5|11067.2|11066.3|11068.3|11067.4|11065.3|11064.6|405
1648772700000|2022-04-01 00:25:00|11067.3|11066.4|11063.2|11062.3|11067.4|11066.6|11062.6|11061.9|379
1648773000000|2022-04-01 00:30:00|11063.3|11062.4|11060.7|11059.8|11064.2|11063.5|11060.6|11059.7|410
1648773300000|2022-04-01 00:35:00|11060.6|11059.7|11061.8|11060.9|11062.9|11062.3|11059.9|11059.3|373
1648773600000|2022-04-01 00:40:00|11061.9|11061|11062|11061.1|11063.3|11062.5|11061|11060.3|305
1648773900000|2022-04-01 00:45:00|11062.1|11061.2|11065.1|11064.2|11065.3|11064.6|11061.7|11060.8|282
1648774200000|2022-04-01 00:50:00|11065|11064.4|11068.4|11067.5|11068.4|11067.5|11063|11062.2|505
1648774500000|2022-04-01 00:55:00|11068.3|11067.4|11067.7|11067.1|11068.9|11068|11064.4|11063.7|493
1648774800000|2022-04-01 01:00:00|11067.8|11067.2|11066.3|11065.4|11068.1|11067.4|11063.8|11063.2|358
1648775100000|2022-04-01 01:05:00|11066.2|11065.3|11068.2|11067.3|11068.9|11068.1|11065.8|11064.9|309
1648775400000|2022-04-01 01:10:00|11068.3|11067.4|11069.4|11068.5|11069.5|11068.7|11066.7|11065.9|252
1648775700000|2022-04-01 01:15:00|11069.3|11068.4|11072.1|11071.2|11072.4|11071.6|11068.7|11067.9|344
1648776000000|2022-04-01 01:20:00|11071.9|11071.3|11070.1|11069.5|11072.2|11071.4|11069.1|11068.4|381
1648776300000|2022-04-01 01:25:00|11070|11069.4|11069|11068.4|11070.1|11069.5|11067.6|11066.9|335
1648776600000|2022-04-01 01:30:00|11068.9|11068.3|11070.8|11069.9|11071.1|11070.5|11068.8|11068.2|463
1648776900000|2022-04-01 01:35:00|11071|11070.1|11070.3|11069.7|11071|11070.2|11069|11068.2|325
1648777200000|2022-04-01 01:40:00|11070.4|11069.8|11070.8|11069.9|11072|11071.3|11070.2|11069.3|368
1648777500000|2022-04-01 01:45:00|11070.9|11070|11071.7|11071.1|11072.4|11071.7|11068.5|11067.8|523
1648777800000|2022-04-01 01:50:00|11071.8|11071.2|11071.3|11070.7|11073.5|11072.8|11070.5|11069.8|515
1648778100000|2022-04-01 01:55:00|11071.2|11070.6|11072.3|11071.4|11073.8|11072.9|11070.1|11069.4|466
1648778400000|2022-04-01 02:00:00|11072.4|11071.5|11071.9|11071|11072.4|11071.7|11069.3|11068.5|312
1648778700000|2022-04-01 02:05:00|11071.8|11070.9|11071.3|11070.7|11073|11072.3|11070.5|11069.6|271
1648779000000|2022-04-01 02:10:00|11071.2|11070.6|11070.9|11070|11071.4|11070.7|11069.3|11068.7|341
1648779300000|2022-04-01 02:15:00|11070.8|11069.9|11071.9|11071.3|11073.2|11072.4|11070.6|11069.9|259
1648779600000|2022-04-01 02:20:00|11072.1|11071.2|11072.1|11071.2|11072.1|11071.5|11070.4|11069.8|226
1648779900000|2022-04-01 02:25:00|11071.9|11071.3|11070.6|11070|11072|11071.4|11069.1|11068.4|251
1648780200000|2022-04-01 02:30:00|11070.7|11070.1|11072.1|11071.2|11073.2|11072.6|11070.4|11069.7|233
1648780500000|2022-04-01 02:35:00|11071.7|11071.1|11071.1|11070.5|11072.3|11071.5|11070|11069.3|208
1648780800000|2022-04-01 02:40:00|11071|11070.4|11070.5|11069.9|11072.3|11071.5|11070|11069.4|265
1648781100000|2022-04-01 02:45:00|11070.7|11070.1|11071.9|11071.3|11072|11071.4|11070.4|11069.8|256
1648781400000|2022-04-01 02:50:00|11072|11071.1|11067.2|11066.3|11072.1|11071.3|11066.3|11065.6|403
1648781700000|2022-04-01 02:55:00|11067.1|11066.5|11065.2|11064.3|11068.1|11067.4|11063.3|11062.7|404
1648782000000|2022-04-01 03:00:00|11065.1|11064.5|11064.1|11063.2|11065.9|11065.1|11062.6|11061.9|346
1648782300000|2022-04-01 03:05:00|11063.9|11063.3|11063.7|11063.1|11064.3|11063.6|11062|11061.2|324
1648782600000|2022-04-01 03:10:00|11063.8|11063.2|11065.3|11064.7|11065.6|11065|11063.5|11062.8|291
1648782900000|2022-04-01 03:15:00|11066|11065.4|11067.6|11067|11067.9|11067.1|11066|11065.4|268
1648783200000|2022-04-01 03:20:00|11067.7|11067.1|11066.3|11065.4|11068.2|11067.5|11065.9|11065.2|217
1648783500000|2022-04-01 03:25:00|11066|11065.5|11067.7|11066.8|11068.4|11067.5|11065.9|11065.2|214
1648783800000|2022-04-01 03:30:00|11067.6|11067|11065.8|11064.9|11068.1|11067.4|11064.6|11064|236
1648784100000|2022-04-01 03:35:00|11065.7|11064.8|11067.1|11066.5|11068|11067.4|11065.7|11064.8|260
1648784400000|2022-04-01 03:40:00|11066.9|11066.3|11066.1|11065.2|11067.1|11066.3|11064.7|11064.1|196
1648784700000|2022-04-01 03:45:00|11066|11065.1|11065.1|11064.5|11066|11065.1|11063.5|11062.9|250
1648785000000|2022-04-01 03:50:00|11065.2|11064.6|11068|11067.4|11069.1|11068.5|11065.1|11064.5|390
1648785300000|2022-04-01 03:55:00|11067.9|11067.3|11065.7|11065.1|11068|11067.4|11064.6|11063.8|275
1648785600000|2022-04-01 04:00:00|11065.5|11064.9|11067.3|11066.4|11067.4|11066.8|11064|11063.4|355
1648785900000|2022-04-01 04:05:00|11067.1|11066.5|11066.3|11065.7|11067.5|11066.8|11065.9|11065.2|239
1648786200000|2022-04-01 04:10:00|11066.4|11065.8|11067.6|11066.7|11068.8|11068.2|11066.3|11065.6|240
1648786500000|2022-04-01 04:15:00|11067.5|11066.6|11067.2|11066.3|11067.7|11067.1|11066.2|11065.5|301
1648786800000|2022-04-01 04:20:00|11067|11066.4|11064.5|11063.9|11067.1|11066.4|11064.4|11063.8|224
1648787100000|2022-04-01 04:25:00|11064.3|11063.7|11064.3|11063.7|11065.3|11064.6|11063.8|11063|208
1648787400000|2022-04-01 04:30:00|11064.2|11063.6|11063.9|11063|11065.3|11064.4|11063.5|11062.6|172
1648787700000|2022-04-01 04:35:00|11063.8|11063.2|11066.5|11065.6|11067.5|11066.4|11063.3|11062.5|332
1648788000000|2022-04-01 04:40:00|11066.3|11065.7|11065.9|11065|11066.5|11065.8|11064.5|11063.8|251
1648788300000|2022-04-01 04:45:00|11065.9|11065.3|11066.9|11066.3|11067.2|11066.6|11065.6|11064.8|199
1648788600000|2022-04-01 04:50:00|11067|11066.4|11068|11067.4|11068.2|11067.5|11066.8|11066.2|241
1648788900000|2022-04-01 04:55:00|11068.1|11067.5|11064.2|11063.6|11068.2|11067.6|11064.1|11063.5|291
1648789200000|2022-04-01 05:00:00|11064.3|11063.7|11066.5|11065.6|11066.8|11066.2|11064|11063.4|271
1648789500000|2022-04-01 05:05:00|11066.4|11065.9|11068.2|11067.6|11068.4|11067.7|11066.2|11065.4|268
1648789800000|2022-04-01 05:10:00|11068.3|11067.7|11067.2|11066.6|11068.4|11067.8|11065.7|11065.1|232
1648790100000|2022-04-01 05:15:00|11067.3|11066.7|11065.8|11064.9|11067.3|11066.7|11065|11064.4|184
1648790400000|2022-04-01 05:20:00|11065.9|11065|11066.8|11066.2|11067.7|11067|11065.6|11065|250
1648790700000|2022-04-01 05:25:00|11066.9|11066.3|11065|11064.1|11067.2|11066.4|11064.1|11063.4|187
1648791000000|2022-04-01 05:30:00|11064.9|11064.3|11070.2|11069.6|11070.4|11069.8|11064.8|11064.1|338
1648791300000|2022-04-01 05:35:00|11070.1|11069.5|11068.6|11067.7|11070.6|11069.8|11067.8|11067|295
1648791600000|2022-04-01 05:40:00|11068.7|11067.8|11073.3|11072.4|11074.2|11073.3|11068.2|11067.6|343
1648791900000|2022-04-01 05:45:00|11073.2|11072.3|11071.5|11070.9|11073.4|11072.5|11071|11070.4|205
1648792200000|2022-04-01 05:50:00|11071.3|11070.7|11073.7|11073.1|11074|11073.2|11071.2|11070.2|269
1648792500000|2022-04-01 05:55:00|11073.8|11073.2|11068.5|11067.6|11074.7|11074.1|11068|11067.1|408
1648792800000|2022-04-01 06:00:00|11068.4|11067.5|11066.6|11066|11070.9|11070.1|11064.9|11064.3|653
1648793100000|2022-04-01 06:05:00|11066.7|11066.1|11056.5|11055.6|11068.9|11068.3|11053.2|11052.2|814
1648793400000|2022-04-01 06:10:00|11056.6|11055.7|11057.7|11056.8|11060.3|11059.6|11055.1|11054.4|894
1648793700000|2022-04-01 06:15:00|11057.6|11056.7|11060.7|11059.8|11063|11062.4|11055.1|11054.4|646
1648794000000|2022-04-01 06:20:00|11060.8|11060.2|11059.8|11059.2|11060.9|11060.2|11057|11056.4|543
1648794300000|2022-04-01 06:25:00|11059.7|11059.1|11060.7|11059.8|11062|11061.3|11057.8|11057.2|510
1648794600000|2022-04-01 06:30:00|11060.6|11060|11057.4|11056.8|11061.2|11060.4|11057|11056.3|505
1648794900000|2022-04-01 06:35:00|11057.8|11057.2|11055.4|11054.8|11058.1|11057.5|11052.7|11051.8|675
1648795200000|2022-04-01 06:40:00|11055.6|11055|11055.3|11054.7|11056.4|11055.8|11053.7|11052.9|616
1648795500000|2022-04-01 06:45:00|11055.4|11054.5|11056.7|11056.1|11056.9|11056.2|11054.4|11053.8|464
1648795800000|2022-04-01 06:50:00|11056.8|11056.2|11057.7|11057.1|11058.2|11057.6|11054.8|11054.1|408
1648796100000|2022-04-01 06:55:00|11057.5|11056.9|11074.8|11073.9|11076.3|11075.4|11057.3|11056.6|1404
1648796400000|2022-04-01 07:00:00|11074.5|11073.6|11064.8|11063.9|11076.1|11075.2|11064.2|11063.3|1174
1648796700000|2022-04-01 07:05:00|11065|11064.1|11063.2|11062.3|11066|11065.2|11061|11060.3|951
1648797000000|2022-04-01 07:10:00|11063.3|11062.4|11058.3|11057.4|11064.3|11063.5|11058.1|11057.4|879
1648797300000|2022-04-01 07:15:00|11058.2|11057.6|11062|11061.4|11065.3|11064.4|11057.7|11056.9|941
1648797600000|2022-04-01 07:20:00|11061.9|11061.3|11048.4|11047.5|11066|11065.4|11048.3|11047.4|919
1648797900000|2022-04-01 07:25:00|11048.2|11047.3|11046.4|11045.8|11052.4|11051.6|11043.3|11042.7|1056
1648798200000|2022-04-01 07:30:00|11046.6|11045.7|11052.6|11052|11056.3|11055.7|11046.1|11045.2|912
1648798500000|2022-04-01 07:35:00|11052.7|11052.1|11050.7|11050.1|11055.3|11054.6|11048.7|11048.1|793
1648798800000|2022-04-01 07:40:00|11050.5|11049.6|11053.6|11052.7|11056.1|11055.2|11048.6|11047.8|762
1648799100000|2022-04-01 07:45:00|11053.8|11052.9|11061.4|11060.5|11061.4|11060.5|11052.7|11052|984
1648799400000|2022-04-01 07:50:00|11061.5|11060.6|11063.6|11062.7|11067|11066.1|11060.9|11060.1|1023
1648799700000|2022-04-01 07:55:00|11063.8|11062.6|11053.1|11052.2|11064.1|11063.2|11052.5|11051.6|952
1648800000000|2022-04-01 08:00:00|11053.2|11052.3|11056.3|11055.4|11056.5|11055.7|11049|11048.1|970
1648800300000|2022-04-01 08:05:00|11056.2|11055.3|11062.5|11061.9|11063|11062.4|11056.1|11055.3|695
1648800600000|2022-04-01 08:10:00|11062.6|11062|11068.3|11067.4|11068.4|11067.5|11062.5|11061.9|598
1648800900000|2022-04-01 08:15:00|11068.1|11067.2|11064|11063.1|11069.2|11068.5|11056.5|11055.7|890
1648801200000|2022-04-01 08:20:00|11063.9|11063|11074.4|11073.5|11074.8|11074.1|11063.6|11062.7|816
1648801500000|2022-04-01 08:25:00|11074.3|11073.4|11071|11070.1|11074.8|11073.9|11069.9|11069.1|591
1648801800000|2022-04-01 08:30:00|11071.1|11070.2|11064.5|11063.9|11071.1|11070.3|11064.4|11063.7|647
1648802100000|2022-04-01 08:35:00|11064.9|11064.3|11063.1|11062.2|11066.1|11065.5|11060.6|11059.7|648
1648802400000|2022-04-01 08:40:00|11063.2|11062.3|11062.9|11062|11063.7|11063.1|11060.1|11059.2|519
1648802700000|2022-04-01 08:45:00|11063|11062.1|11066.7|11065.8|11072.2|11071.3|11061.8|11060.9|687
1648803000000|2022-04-01 08:50:00|11066.8|11065.9|11062.4|11061.5|11068.9|11068.3|11062.4|11061.5|545
1648803300000|2022-04-01 08:55:00|11062.5|11061.6|11061.2|11060.3|11063.3|11062.4|11055.8|11054.9|654
1648803600000|2022-04-01 09:00:00|11061.3|11060.4|11054.1|11053.5|11061.3|11060.4|11052.7|11052.1|837
1648803900000|2022-04-01 09:05:00|11054|11053.4|11057.7|11056.8|11058.1|11057.2|11052.4|11051.8|730
1648804200000|2022-04-01 09:10:00|11057.8|11056.9|11052.9|11052|11058.4|11057.5|11052.5|11051.8|463
1648804500000|2022-04-01 09:15:00|11052.8|11052.2|11052.1|11051.5|11055.2|11054.5|11052.1|11051.5|475
1648804800000|2022-04-01 09:20:00|11052|11051.4|11054.2|11053.3|11060.9|11059.3|11045.1|11044.2|1274
1648805100000|2022-04-01 09:25:00|11054.1|11053.2|11054.9|11054|11058.9|11058.2|11053.5|11052.6|809
1648805400000|2022-04-01 09:30:00|11054.8|11053.9|11056|11055.4|11058.9|11058.1|11054.2|11053.3|846
1648805700000|2022-04-01 09:35:00|11056.1|11055.5|11044.4|11043.2|11057.2|11056.5|11042.7|11041.7|806
1648806000000|2022-04-01 09:40:00|11044.5|11043.5|11048.6|11047.7|11049.2|11048.3|11041.9|11040.6|900
1648806300000|2022-04-01 09:45:00|11048.7|11047.8|11049.2|11048.3|11051.8|11050.9|11045.2|11044.5|706
1648806600000|2022-04-01 09:50:00|11049.1|11048.2|11048.6|11047.7|11051|11050.2|11046.5|11045.9|571
1648806900000|2022-04-01 09:55:00|11048.4|11047.8|11056.3|11055.4|11056.4|11055.5|11048.3|11047.4|515
1648807200000|2022-04-01 10:00:00|11056.4|11055.5|11052.2|11051.6|11058.3|11057.5|11052|11051.2|545
1648807500000|2022-04-01 10:05:00|11052.1|11051.5|11053.1|11052.2|11053.4|11052.7|11048.6|11047.7|524
1648807800000|2022-04-01 10:10:00|11052.9|11052.3|11050|11049.1|11053.2|11052.6|11048.2|11047.3|519
1648808100000|2022-04-01 10:15:00|11050.1|11049.2|11053|11052.1|11054.7|11053.9|11049.6|11048.7|506
1648808400000|2022-04-01 10:20:00|11052.9|11052|11054.9|11054.3|11055.9|11055.2|11052.6|11051.8|328
1648808700000|2022-04-01 10:25:00|11054.7|11054.1|11057.4|11056.8|11057.8|11057.1|11053.9|11053|416
1648809000000|2022-04-01 10:30:00|11057.3|11056.7|11060|11059.4|11060.3|11059.6|11056.3|11055.7|435
1648809300000|2022-04-01 10:35:00|11059.8|11059.2|11057.2|11056.3|11060.2|11059.5|11056.6|11055.7|439
1648809600000|2022-04-01 10:40:00|11057|11056.4|11059.8|11058.9|11059.8|11059.2|11056.5|11055.6|347
1648809900000|2022-04-01 10:45:00|11059.7|11058.8|11061.4|11060.5|11062.7|11062.1|11056.5|11055.8|570
1648810200000|2022-04-01 10:50:00|11061.5|11060.6|11062.2|11061.3|11063|11062.4|11060.3|11059.6|432
1648810500000|2022-04-01 10:55:00|11062.1|11061.2|11067.8|11066.9|11068|11067.1|11057.7|11056.8|760
1648810800000|2022-04-01 11:00:00|11068.1|11067.2|11060.1|11059.5|11068.3|11067.4|11058.7|11058|674
1648811100000|2022-04-01 11:05:00|11060.2|11059.6|11061|11060.1|11061.6|11061|11058.2|11057.4|488
1648811400000|2022-04-01 11:10:00|11060.9|11060|11060.2|11059.3|11061.5|11060.7|11057.6|11056.9|537
1648811700000|2022-04-01 11:15:00|11060.3|11059.4|11056|11055.4|11061.3|11060.6|11055.6|11055|508
1648812000000|2022-04-01 11:20:00|11056.1|11055.5|11057.7|11056.8|11059|11058.4|11055.6|11055|391
1648812300000|2022-04-01 11:25:00|11057.6|11056.7|11055.4|11054.5|11058.6|11058|11054.9|11054.1|373
1648812600000|2022-04-01 11:30:00|11055.5|11054.6|11056.9|11056.3|11057.3|11056.7|11053.1|11052.4|415
1648812900000|2022-04-01 11:35:00|11057|11056.4|11054.4|11053.5|11057.2|11056.5|11053|11052.4|417
1648813200000|2022-04-01 11:40:00|11054.3|11053.4|11053.6|11052.7|11057.7|11056.9|11053.4|11052.6|416
1648813500000|2022-04-01 11:45:00|11053.3|11052.8|11054.2|11053.6|11054.3|11053.6|11050.4|11049.8|640
1648813800000|2022-04-01 11:50:00|11054.1|11053.5|11050.8|11050.2|11055.1|11054.2|11050.2|11049.6|446
1648814100000|2022-04-01 11:55:00|11051|11050.4|11048.6|11048|11054.3|11053.6|11048.6|11048|670
1648814400000|2022-04-01 12:00:00|11048.7|11048.1|11048.9|11048|11051.5|11050.6|11047|11046.2|590
1648814700000|2022-04-01 12:05:00|11048.7|11048.1|11051|11050.1|11051.6|11050.7|11048.4|11047.5|450
1648815000000|2022-04-01 12:10:00|11050.9|11050|11052.4|11051.5|11053.1|11052.4|11050.5|11049.6|461
1648815300000|2022-04-01 12:15:00|11052.3|11051.4|11050.9|11050.3|11054.1|11053.4|11050.5|11049.9|436
1648815600000|2022-04-01 12:20:00|11051.1|11050.5|11046.4|11045.5|11051.1|11050.5|11043.8|11042.9|603
1648815900000|2022-04-01 12:25:00|11046.5|11045.6|11053.1|11050.4|11054.9|11052.6|11046.4|11045.5|921
1648816200000|2022-04-01 12:30:00|11053.3|11050.1|11047.5|11046.6|11056.1|11053.8|11037.1|11036|1650
1648816500000|2022-04-01 12:35:00|11047.6|11046.7|11054.2|11053.3|11055|11054.2|11042.8|11041.9|1274
1648816800000|2022-04-01 12:40:00|11054.3|11053.4|11054.7|11053.8|11056.3|11055.7|11051.4|11050.6|886
1648817100000|2022-04-01 12:45:00|11054.9|11054.1|11057.5|11056.6|11059.9|11059|11051.1|11050.2|790
1648817400000|2022-04-01 12:50:00|11057.3|11056.4|11048.8|11047.7|11059.3|11058.4|11047.6|11046.7|814
1648817700000|2022-04-01 12:55:00|11048.9|11048|11044.5|11043.6|11051.1|11050.2|11043|11042.2|823
1648818000000|2022-04-01 13:00:00|11044.4|11043.8|11048.5|11047.9|11049.8|11049|11043|11042.1|705
1648818300000|2022-04-01 13:05:00|11048.6|11048|11050.3|11049.4|11054.4|11053.6|11046.8|11046.2|826
1648818600000|2022-04-01 13:10:00|11050.4|11049.5|11048.6|11047.7|11051.6|11050.8|11047.4|11046.8|647
1648818900000|2022-04-01 13:15:00|11048.5|11047.9|11043.9|11043|11048.9|11048.1|11043.1|11042.4|576
1648819200000|2022-04-01 13:20:00|11043.8|11042.9|11042.8|11041.9|11044.4|11043.6|11040.4|11039.8|611
1648819500000|2022-04-01 13:25:00|11042.9|11042.3|11043.9|11043.3|11044.6|11044|11040.5|11039.9|517
1648819800000|2022-04-01 13:30:00|11042.8|11042.2|11043.6|11042.7|11044.6|11043.8|11039|11038.4|701
1648820100000|2022-04-01 13:35:00|11043.5|11042.9|11042.1|11041.5|11047.6|11046.9|11042.1|11041.5|727
1648820400000|2022-04-01 13:40:00|11042.2|11041.6|11042.8|11041.9|11044.4|11043.7|11040.9|11040.2|574
1648820700000|2022-04-01 13:45:00|11042.7|11041.8|11045.1|11044.5|11047.2|11046.6|11041.9|11041.1|634
1648821000000|2022-04-01 13:50:00|11045|11044.4|11044.6|11044|11045.4|11044.8|11040.7|11040.1|599
1648821300000|2022-04-01 13:55:00|11044.5|11043.9|11045.4|11044|11047.3|11046.6|11044.1|11042.7|773
1648821600000|2022-04-01 14:00:00|11045.5|11044.6|11044.8|11044.2|11050.3|11049.6|11042.1|11041.3|1095
1648821900000|2022-04-01 14:05:00|11044.5|11043.9|11044.4|11043.8|11046.3|11045.7|11042.2|11041.6|771
1648822200000|2022-04-01 14:10:00|11044.6|11044|11049|11048.4|11049.2|11048.6|11042.7|11042.1|615
1648822500000|2022-04-01 14:15:00|11049.1|11048.5|11043.2|11042.6|11049.1|11048.5|11041.9|11041.3|666
1648822800000|2022-04-01 14:20:00|11043.1|11042.5|11033.4|11032.8|11044.1|11043.5|11033.1|11032.5|684
1648823100000|2022-04-01 14:25:00|11033.3|11032.7|11032.2|11031.6|11034.3|11033.7|11031.2|11030.6|800
1648823400000|2022-04-01 14:30:00|11032.3|11031.7|11036.2|11035.6|11036.8|11036.2|11031.2|11030.6|652
1648823700000|2022-04-01 14:35:00|11036.3|11035.7|11031|11030.4|11037.2|11036.6|11030.1|11029.5|699
1648824000000|2022-04-01 14:40:00|11030.9|11030.3|11030.1|11029.5|11037.3|11036.7|11028.3|11027.7|902
1648824300000|2022-04-01 14:45:00|11030|11029.4|11032|11031.1|11036.9|11036.3|11029.1|11028.3|777
1648824600000|2022-04-01 14:50:00|11031.9|11031|11038.5|11037.9|11040.1|11039.5|11031.8|11031|892
1648824900000|2022-04-01 14:55:00|11038.4|11037.8|11037.6|11037|11039.4|11038.7|11034.5|11033.8|795
1648825200000|2022-04-01 15:00:00|11037.5|11036.9|11033.2|11032.3|11039.2|11038.6|11030.2|11029.4|791
1648825500000|2022-04-01 15:05:00|11033.1|11032.2|11033.1|11032.5|11035.4|11034.8|11032.4|11031.6|727
1648825800000|2022-04-01 15:10:00|11033.2|11032.6|11036.1|11035.2|11039.2|11038.6|11032.9|11032.3|608
1648826100000|2022-04-01 15:15:00|11036|11035.1|11033.6|11033|11037.8|11037.1|11032.9|11032.2|619
1648826400000|2022-04-01 15:20:00|11033.7|11033.1|11038.4|11037.8|11038.5|11037.9|11033.1|11032.5|598
1648826700000|2022-04-01 15:25:00|11038.5|11037.9|11037.7|11036.8|11040.2|11039.6|11036.9|11036.3|453
1648827000000|2022-04-01 15:30:00|11037.6|11037|11037.5|11036.6|11040.9|11040.3|11036.5|11035.7|548
1648827300000|2022-04-01 15:35:00|11037.4|11036.5|11042.2|11041.3|11042.4|11041.8|11036.9|11036.2|543
1648827600000|2022-04-01 15:40:00|11042.1|11041.5|11041.5|11040.9|11043.7|11043|11040|11039.4|646
1648827900000|2022-04-01 15:45:00|11041.6|11041|11038|11037.4|11043|11042.4|11037.9|11037.3|536
1648828200000|2022-04-01 15:50:00|11038.1|11037.2|11041.5|11040.9|11042.6|11042|11036.4|11035.8|507
1648828500000|2022-04-01 15:55:00|11041.4|11040.8|11044.6|11044|11045.1|11044.5|11040.3|11039.7|556
1648828800000|2022-04-01 16:00:00|11044.7|11044.1|11043.1|11042.5|11045.1|11044.5|11042|11041.3|571
1648829100000|2022-04-01 16:05:00|11043|11042.4|11043.9|11043.3|11044.2|11043.6|11041.1|11040.4|522
1648829400000|2022-04-01 16:10:00|11043.8|11043.2|11045.2|11044.3|11046|11045.2|11042.4|11041.8|492
1648829700000|2022-04-01 16:15:00|11045.3|11044.4|11044.5|11043.9|11046.4|11045.7|11044|11043.3|359
1648830000000|2022-04-01 16:20:00|11044.6|11044|11047.4|11046.8|11048.1|11047.5|11042.9|11042.1|529
1648830300000|2022-04-01 16:25:00|11047.5|11046.9|11045.1|11044.5|11049.5|11048.7|11044.8|11044.1|447
1648830600000|2022-04-01 16:30:00|11045|11044.4|11044.2|11043.6|11045.4|11044.6|11043.2|11042.5|411
1648830900000|2022-04-01 16:35:00|11044.1|11043.5|11044.9|11044.3|11046.4|11045.8|11043.6|11043|399
1648831200000|2022-04-01 16:40:00|11045|11044.4|11044.5|11043.9|11045.7|11045.1|11042.4|11041.6|476
1648831500000|2022-04-01 16:45:00|11044.6|11044|11045.3|11044.7|11047.2|11046.5|11044.4|11043.8|382
1648831800000|2022-04-01 16:50:00|11045.2|11044.6|11044.7|11043.8|11046.6|11045.9|11043.9|11043.3|412
1648832100000|2022-04-01 16:55:00|11044.6|11044|11040.5|11039.9|11045.2|11044.6|11039.3|11038.6|500
1648832400000|2022-04-01 17:00:00|11040.7|11039.8|11037.8|11037.2|11040.9|11040.2|11037.7|11037.1|488
1648832700000|2022-04-01 17:05:00|11037.9|11037|11035.7|11035.1|11038.1|11037.5|11035.6|11034.8|312
1648833000000|2022-04-01 17:10:00|11035.9|11035.3|11034.2|11033.6|11036.4|11035.7|11033.9|11033.2|352
1648833300000|2022-04-01 17:15:00|11034.1|11033.5|11035.4|11034.8|11037.3|11036.7|11032.9|11032.3|426
1648833600000|2022-04-01 17:20:00|11035.3|11034.7|11036.1|11035.5|11036.5|11035.7|11033.8|11033.1|405
1648833900000|2022-04-01 17:25:00|11036.2|11035.6|11036|11035.1|11037|11036.2|11034.3|11033.7|393
1648834200000|2022-04-01 17:30:00|11035.9|11035|11037.1|11036.5|11037.3|11036.7|11035.3|11034.7|319
1648834500000|2022-04-01 17:35:00|11037|11036.4|11038.5|11037.9|11039.9|11039.2|11037|11036.4|391
1648834800000|2022-04-01 17:40:00|11038.4|11037.8|11040.5|11039.6|11040.6|11040|11038|11037.2|318
1648835100000|2022-04-01 17:45:00|11040.4|11039.5|11040.7|11040.1|11041.2|11040.6|11039.8|11039|260
1648835400000|2022-04-01 17:50:00|11040.6|11040|11042.1|11041.5|11043.1|11042.3|11040.2|11039.5|283
1648835700000|2022-04-01 17:55:00|11042.2|11041.6|11039.9|11039.3|11042.6|11041.8|11039.9|11039.3|257
1648836000000|2022-04-01 18:00:00|11039.8|11039.2|11041.7|11041.1|11041.9|11041.3|11038.9|11038.3|285
1648836300000|2022-04-01 18:05:00|11041.6|11041|11040.3|11039.7|11043.1|11042.5|11040.2|11039.6|355
1648836600000|2022-04-01 18:10:00|11040.5|11039.9|11043.2|11042.3|11043.3|11042.5|11040.3|11039.7|378
1648836900000|2022-04-01 18:15:00|11043.3|11042.4|11045.6|11045|11045.8|11045.2|11040.1|11039.5|425
1648837200000|2022-04-01 18:20:00|11045.7|11045.1|11044.8|11044.2|11048|11047.4|11044.7|11044.1|342
1648837500000|2022-04-01 18:25:00|11044.9|11044.3|11047.3|11046.7|11048|11047.3|11044.8|11044.2|355
1648837800000|2022-04-01 18:30:00|11047.4|11046.8|11047.3|11046.4|11048.4|11047.6|11046|11045.4|330
1648838100000|2022-04-01 18:35:00|11047.2|11046.3|11044.8|11044.2|11047.6|11046.8|11044.8|11043.9|231
1648838400000|2022-04-01 18:40:00|11044.9|11044.3|11044.1|11043.2|11045.3|11044.7|11042.4|11041.6|282
1648838700000|2022-04-01 18:45:00|11043.9|11043.3|11041.8|11041.2|11043.9|11043.3|11041.2|11040.5|343
1648839000000|2022-04-01 18:50:00|11041.7|11041.1|11041.1|11040.5|11043.2|11042.6|11040.7|11040|314
1648839300000|2022-04-01 18:55:00|11041.2|11040.3|11039.4|11038.8|11043|11042.2|11039.3|11038.7|392
1648839600000|2022-04-01 19:00:00|11039.3|11038.7|11043.7|11042.8|11044.3|11043.7|11039.3|11038.7|438
1648839900000|2022-04-01 19:05:00|11043.8|11042.9|11041.1|11040.5|11043.9|11043.3|11040.2|11039.6|282
1648840200000|2022-04-01 19:10:00|11041.2|11040.6|11042.8|11042.2|11043.1|11042.5|11039.8|11039.2|257
1648840500000|2022-04-01 19:15:00|11042.9|11042|11040.8|11040.2|11042.9|11042.2|11040.1|11039.4|338
1648840800000|2022-04-01 19:20:00|11040.7|11040.1|11040.7|11040.1|11041.9|11041.1|11040.3|11039.6|256
1648841100000|2022-04-01 19:25:00|11041|11040.4|11040.9|11040.3|11041.5|11040.8|11040.3|11039.7|245
1648841400000|2022-04-01 19:30:00|11040.8|11040.2|11042.3|11041.4|11043.2|11042.5|11040.4|11039.7|338
1648841700000|2022-04-01 19:35:00|11042.2|11041.3|11042.2|11041.6|11043.4|11042.7|11041|11040.3|344
1648842000000|2022-04-01 19:40:00|11042.1|11041.5|11042.2|11041.6|11044|11043.3|11041.8|11041.1|398
1648842300000|2022-04-01 19:45:00|11042.1|11041.5|11044.2|11043.3|11045.8|11044.9|11041.7|11041|338
1648842600000|2022-04-01 19:50:00|11044.3|11043.6|11044.4|11043.5|11046.7|11045.6|11044.2|11043.3|550
1648842900000|2022-04-01 19:55:00|11044.3|11043.4|11048.1|11047.5|11048.1|11047.5|11044|11043.4|567
1648843200000|2022-04-01 20:00:00|11047.9|11047|11049.2|11048.3|11050.1|11049|11047.8|11046.8|623
1648843500000|2022-04-01 20:05:00|11049.3|11048.2|11048.1|11046.9|11049.4|11048.3|11047.3|11046.2|341
1648843800000|2022-04-01 20:10:00|11047.9|11047|11049.8|11048.9|11051.3|11050.1|11047.5|11046.4|354
1648844100000|2022-04-01 20:15:00|11049.6|11048.7|11052|11050.8|11052.2|11051.1|11049.4|11048.2|404
1648844400000|2022-04-01 20:20:00|11051.9|11051|11052.1|11050.8|11053.1|11051.7|11051.5|11050.6|332
1648844700000|2022-04-01 20:25:00|11052|11050.9|11052.3|11051.4|11053.6|11052.3|11051.7|11050.6|352
1648845000000|2022-04-01 20:30:00|11052.2|11051.3|11049|11048.1|11053|11052|11048.7|11047.8|259
1648845300000|2022-04-01 20:35:00|11048.9|11048|11048|11046.8|11049.2|11048|11047.1|11046|273
1648845600000|2022-04-01 20:40:00|11048.2|11046.6|11047.2|11046.3|11048.6|11047.2|11046|11045.1|278
1648845900000|2022-04-01 20:45:00|11047.4|11046.5|11047|11046.1|11048.1|11047.2|11044.9|11044|299
1648846200000|2022-04-01 20:50:00|11046.9|11046|11045.9|11045|11048.4|11046.6|11045.4|11043.7|236
1648846500000|2022-04-01 20:55:00|11045.7|11044.8|11049.2|11048.3|11053|11049.6|11044.9|11042|288
1649016000000|2022-04-03 20:00:00|11041.1|11032.7|11041.1|11032.9|11041.1|11032.9|11039.7|11027.7|4
1649016300000|2022-04-03 20:05:00|11042.3|11032.5|11042.3|11032.4|11044.6|11032.6|11042.3|11031.7|13
1649016600000|2022-04-03 20:10:00|11044.1|11032.1|11042.3|11032.4|11044.3|11032.4|11042.3|11032|8
1649016900000|2022-04-03 20:15:00|11044|11032.1|11045.3|11033.3|11045.3|11033.3|11042.3|11032.1|6
1649017200000|2022-04-03 20:20:00|11045.8|11033.8|11042.3|11033.4|11045.8|11035.2|11042.2|11032.5|13
1649017500000|2022-04-03 20:25:00|11042.7|11032.7|11042.2|11035|11043.2|11035.7|11042.2|11031.7|18
1649017800000|2022-04-03 20:30:00|11042.4|11034.5|11048.1|11036.1|11048.1|11036.1|11042.2|11032.7|14
1649018100000|2022-04-03 20:35:00|11043.3|11032.9|11040.3|11031.5|11046|11034.9|11040|11028.9|44
1649018400000|2022-04-03 20:40:00|11040.5|11031|11043|11031|11043|11033|11039.3|11030.6|26
1649018700000|2022-04-03 20:45:00|11039.6|11032.1|11038.9|11032.3|11042.7|11032.8|11038.2|11030.5|30
1649019000000|2022-04-03 20:50:00|11040.9|11031.3|11038.1|11031.1|11040.9|11033.4|11034.1|11030.4|44
1649019300000|2022-04-03 20:55:00|11035.1|11033.2|11033.9|11032|11042.4|11034.1|11033.9|11031.1|29
1649019600000|2022-04-03 21:00:00|11034|11032.1|11041.4|11038.8|11044.8|11038.8|11034|11028.8|110
1649019900000|2022-04-03 21:05:00|11042.2|11038.2|11041.9|11038.3|11043.3|11039.4|11041.3|11036.6|123
1649020200000|2022-04-03 21:10:00|11042.1|11038|11042.2|11036.2|11043.2|11039.1|11040.7|11036.2|153
1649020500000|2022-04-03 21:15:00|11042|11036|11041.3|11036.3|11043.6|11038.7|11040.5|11035.7|233
1649020800000|2022-04-03 21:20:00|11041.7|11035.7|11041.7|11038.4|11042.3|11039.1|11040|11035.5|180
1649021100000|2022-04-03 21:25:00|11041.5|11038.1|11041.6|11039.4|11042.2|11040.1|11040.4|11038.1|120
1649021400000|2022-04-03 21:30:00|11041.8|11039.5|11045.5|11040.9|11047.9|11041.9|11041.7|11039.1|207
1649021700000|2022-04-03 21:35:00|11045.7|11041.1|11046.3|11041|11046.7|11041.7|11044.6|11040.1|121
1649022000000|2022-04-03 21:40:00|11046.4|11041.1|11045.2|11040.5|11046.5|11041.2|11043.9|11040.3|131
1649022300000|2022-04-03 21:45:00|11045.3|11040.9|11043.9|11040.4|11045.8|11041.7|11042.9|11039.6|159
1649022600000|2022-04-03 21:50:00|11044.3|11039.9|11043.5|11040.9|11044.4|11041.4|11043.2|11039.8|122
1649022900000|2022-04-03 21:55:00|11043.9|11040.5|11041.1|11037.5|11045.3|11041.2|11040.6|11034.6|290
1649023200000|2022-04-03 22:00:00|11041.4|11036.9|11041.8|11038.5|11044.5|11040.4|11038.9|11036.8|596
1649023500000|2022-04-03 22:05:00|11041.5|11038.6|11042.8|11040.1|11042.8|11040.4|11040.2|11038.4|239
1649023800000|2022-04-03 22:10:00|11042.1|11040.2|11041|11038.6|11043.3|11040.5|11039.4|11036.6|420
1649024100000|2022-04-03 22:15:00|11041.1|11038.5|11042|11039.4|11042.8|11040.7|11040.7|11038.3|411
1649024400000|2022-04-03 22:20:00|11041.9|11039.6|11041|11039.9|11042.6|11040.8|11040.2|11037.4|379
1649024700000|2022-04-03 22:25:00|11040.6|11039.4|11041.1|11039|11042.4|11040.6|11040.1|11037.7|255
1649025000000|2022-04-03 22:30:00|11040.4|11038.9|11042.5|11041|11043.4|11041.9|11039|11037.7|500
1649025300000|2022-04-03 22:35:00|11042.4|11040.9|11042.8|11041.9|11044|11042.4|11042.2|11040.6|209
1649025600000|2022-04-03 22:40:00|11043.2|11041.4|11043.4|11042|11044.5|11042.7|11042.9|11040.9|196
1649025900000|2022-04-03 22:45:00|11044|11042.1|11044.5|11042.8|11044.9|11043.2|11043.3|11041.5|260
1649026200000|2022-04-03 22:50:00|11044.6|11042.6|11044.7|11043.2|11044.8|11043.8|11043.6|11042.1|209
1649026500000|2022-04-03 22:55:00|11044.4|11043.1|11044.2|11042.8|11044.7|11043.5|11043.4|11042|173
1649026800000|2022-04-03 23:00:00|11044.3|11042.7|11045|11044.1|11045.9|11044.8|11043.8|11042.4|279
1649027100000|2022-04-03 23:05:00|11044.9|11044|11044.8|11043.9|11046|11044.9|11044.5|11043.3|252
1649027400000|2022-04-03 23:10:00|11044.6|11043.6|11043.8|11042.1|11045.7|11044.1|11043.3|11042.1|322
1649027700000|2022-04-03 23:15:00|11043.7|11042.5|11044.3|11043.4|11044.6|11043.6|11043.5|11042.4|190
1649028000000|2022-04-03 23:20:00|11044.7|11043.8|11044.9|11044|11045.1|11044.2|11044.7|11043.8|114
1649028300000|2022-04-03 23:25:00|11045|11044.1|11044.5|11043.6|11045.2|11044.3|11043.9|11043|68
1649028600000|2022-04-03 23:30:00|11044.6|11043.7|11042.9|11042|11045.2|11044.4|11042.5|11041.6|121
1649028900000|2022-04-03 23:35:00|11042.8|11041.9|11043.1|11042.2|11043.2|11042.4|11041.5|11040.7|272
1649029200000|2022-04-03 23:40:00|11043|11042.1|11042.2|11041.3|11043.2|11042.3|11041.5|11040.7|209
1649029500000|2022-04-03 23:45:00|11042.1|11041.2|11041.4|11040.8|11042.4|11041.7|11041.3|11040.6|247
1649029800000|2022-04-03 23:50:00|11041.5|11040.9|11043.7|11043.1|11044|11043.3|11041.4|11040.8|299
1649030100000|2022-04-03 23:55:00|11043.8|11042.9|11046.1|11045.2|11046.3|11045.4|11043.6|11042.8|157
1649030400000|2022-04-04 00:00:00|11046.2|11045.3|11048.3|11047.4|11049.1|11048.2|11045|11044.3|553
1649030700000|2022-04-04 00:05:00|11048.2|11047.6|11050|11049.4|11051.2|11050.3|11048.1|11047.4|354
1649031000000|2022-04-04 00:10:00|11050.1|11049.2|11050.3|11049.7|11051.3|11050.6|11049.4|11048.5|343
1649031300000|2022-04-04 00:15:00|11050.4|11049.5|11049.9|11049.3|11050.4|11049.5|11047.2|11046.6|373
1649031600000|2022-04-04 00:20:00|11049.8|11049.2|11050.3|11049.7|11052.2|11051.4|11049.5|11048.8|362
1649031900000|2022-04-04 00:25:00|11050.4|11049.8|11050.9|11050.3|11051.8|11051.1|11050.1|11049.4|272
1649032200000|2022-04-04 00:30:00|11051|11050.4|11048.9|11048.3|11051.2|11050.6|11048.5|11047.9|181
1649032500000|2022-04-04 00:35:00|11049|11048.4|11051.7|11051.1|11052|11051.3|11048.9|11048.3|242
1649032800000|2022-04-04 00:40:00|11051.6|11051|11052.1|11051.5|11052.4|11051.7|11050.9|11050.1|227
1649033100000|2022-04-04 00:45:00|11052.2|11051.6|11052.3|11051.4|11054.2|11053.5|11052.1|11051.3|305
1649033400000|2022-04-04 00:50:00|11052.5|11051.7|11048.4|11047.5|11052.8|11052.2|11047.8|11046.9|483
1649033700000|2022-04-04 00:55:00|11047.9|11047|11049.8|11048.9|11050.4|11049.7|11047.8|11046.9|282
1649034000000|2022-04-04 01:00:00|11049.6|11048.7|11047.8|11046.9|11049.9|11049.3|11047.5|11046.8|322
1649034300000|2022-04-04 01:05:00|11047.9|11047.3|11046.5|11045.6|11048.1|11047.3|11045.9|11045.1|191
1649034600000|2022-04-04 01:10:00|11046.4|11045.5|11046.4|11045.5|11048.5|11047.8|11046|11045.2|351
1649034900000|2022-04-04 01:15:00|11046.5|11045.3|11045.4|11044.5|11047.4|11046.7|11044|11043.2|365
1649035200000|2022-04-04 01:20:00|11045.3|11044.4|11047.9|11047.3|11048.3|11047.7|11044.7|11044|287
1649035500000|2022-04-04 01:25:00|11048.1|11047.2|11049.2|11048.6|11050.6|11049.9|11047.4|11046.6|298
1649035800000|2022-04-04 01:30:00|11049.4|11048.5|11052.8|11052.2|11053.2|11052.6|11049.2|11048.5|445
1649036100000|2022-04-04 01:35:00|11052.6|11052|11053.7|11053.1|11054.8|11054.2|11052.2|11051.5|408
1649036400000|2022-04-04 01:40:00|11053.9|11053|11052.8|11052.2|11054.1|11053.3|11052.1|11051.3|356
1649036700000|2022-04-04 01:45:00|11052.9|11052.3|11049.6|11049|11052.9|11052.3|11048.8|11048|271
1649037000000|2022-04-04 01:50:00|11049.7|11049.1|11051.4|11050.8|11051.7|11050.9|11049.6|11048.9|207
1649037300000|2022-04-04 01:55:00|11051.5|11050.6|11049.4|11048.8|11051.5|11050.6|11048.9|11048.1|209
1649037600000|2022-04-04 02:00:00|11049.5|11048.9|11047.4|11046.8|11049.6|11048.9|11047|11046.2|240
1649037900000|2022-04-04 02:05:00|11047.5|11046.9|11049.5|11048.6|11049.6|11048.8|11047.4|11046.8|204
1649038200000|2022-04-04 02:10:00|11049.7|11048.9|11049.8|11048.9|11050|11049.3|11048.4|11047.8|323
1649038500000|2022-04-04 02:15:00|11049.7|11049.1|11050.6|11049.7|11050.8|11049.9|11048.6|11048|245
1649038800000|2022-04-04 02:20:00|11050.5|11049.9|11051.2|11050.6|11052.1|11051.4|11050.5|11049.7|183
1649039100000|2022-04-04 02:25:00|11051.1|11050.5|11051.1|11050.5|11051.9|11051.1|11050.4|11049.6|220
1649039400000|2022-04-04 02:30:00|11051.3|11050.7|11050.9|11050.3|11051.9|11051.3|11050.4|11049.7|158
1649039700000|2022-04-04 02:35:00|11051.1|11050.5|11051.4|11050.8|11051.8|11051.1|11050.9|11050.3|136
1649040000000|2022-04-04 02:40:00|11051.5|11050.9|11048.3|11047.7|11051.9|11051.3|11048|11047.4|212
1649040300000|2022-04-04 02:45:00|11048.2|11047.6|11049.7|11049.1|11050|11049.4|11047.8|11047.2|182
1649040600000|2022-04-04 02:50:00|11049.8|11049.2|11050.3|11049.7|11050.9|11050.3|11049.7|11049.1|207
1649040900000|2022-04-04 02:55:00|11050.4|11049.8|11049.2|11048.6|11050.8|11050.2|11049|11048.2|250
1649041200000|2022-04-04 03:00:00|11049.1|11048.5|11048.6|11048|11049.4|11048.6|11048|11047.3|273
1649041500000|2022-04-04 03:05:00|11048.7|11047.8|11050|11049.4|11050.3|11049.7|11048.5|11047.8|181
1649041800000|2022-04-04 03:10:00|11050.1|11049.5|11049.7|11048.8|11050.6|11049.9|11049.5|11048.7|155
1649042100000|2022-04-04 03:15:00|11049.5|11048.9|11052.2|11051.3|11052.2|11051.4|11049.5|11048.9|153
1649042400000|2022-04-04 03:20:00|11052.1|11051.2|11053.3|11052.4|11053.4|11052.6|11052|11051.2|128
1649042700000|2022-04-04 03:25:00|11053.2|11052.3|11053.1|11052.5|11053.7|11053|11052.9|11052.2|123
1649043000000|2022-04-04 03:30:00|11053|11052.4|11050.4|11049.8|11053.4|11052.6|11050.2|11049.6|199
1649043300000|2022-04-04 03:35:00|11050.6|11050|11051.1|11050.2|11051.9|11051.2|11050|11049.2|175
1649043600000|2022-04-04 03:40:00|11051.2|11050.3|11049.4|11048.8|11051.2|11050.5|11049.3|11048.4|157
1649043900000|2022-04-04 03:45:00|11049.5|11048.9|11048|11047.1|11049.5|11048.9|11047.7|11047.1|157
1649044200000|2022-04-04 03:50:00|11047.8|11047.2|11049.5|11048.6|11049.9|11049.3|11047.6|11046.9|205
1649044500000|2022-04-04 03:55:00|11049.4|11048.8|11048.4|11047.5|11049.7|11048.9|11047.7|11047|227
1649044800000|2022-04-04 04:00:00|11048.3|11047.7|11048.4|11047.8|11049.1|11048.4|11047.4|11046.7|195
1649045100000|2022-04-04 04:05:00|11048.3|11047.7|11048.2|11047.6|11048.7|11047.9|11046.4|11045.8|205
1649045400000|2022-04-04 04:10:00|11048.1|11047.5|11046.7|11046.1|11048.5|11047.6|11046.7|11045.9|199
1649045700000|2022-04-04 04:15:00|11046.8|11046.2|11047.8|11047.2|11048|11047.4|11046.6|11046|173
1649046000000|2022-04-04 04:20:00|11048|11047.4|11049|11048.4|11049.3|11048.5|11048|11047.4|212
1649046300000|2022-04-04 04:25:00|11048.9|11048.3|11048.4|11047.8|11049.9|11049.3|11048.3|11047.6|218
1649046600000|2022-04-04 04:30:00|11048.2|11047.6|11048|11047.4|11048.7|11047.8|11047.4|11046.7|195
1649046900000|2022-04-04 04:35:00|11047.9|11047.3|11048.1|11047.5|11048.2|11047.6|11047.3|11046.6|166
1649047200000|2022-04-04 04:40:00|11048|11047.4|11047.4|11046.8|11048|11047.4|11046.7|11046|147
1649047500000|2022-04-04 04:45:00|11047.5|11046.9|11047.1|11046.2|11049.4|11048.8|11046.8|11046.1|183
1649047800000|2022-04-04 04:50:00|11047|11046.4|11049.1|11048.2|11049.2|11048.4|11046.9|11046.3|200
1649048100000|2022-04-04 04:55:00|11049|11048.4|11048.3|11047.7|11049.6|11049|11047.7|11047.1|224
1649048400000|2022-04-04 05:00:00|11048.4|11047.8|11050.6|11049.7|11050.7|11049.9|11047.7|11047|309
1649048700000|2022-04-04 05:05:00|11050.5|11049.6|11049.9|11049.3|11050.6|11049.7|11049.1|11048.3|220
1649049000000|2022-04-04 05:10:00|11050.1|11049.2|11050.2|11049.6|11050.4|11049.8|11048.4|11047.8|228
1649049300000|2022-04-04 05:15:00|11050.1|11049.5|11049.4|11048.5|11050.3|11049.5|11048.3|11047.7|229
1649049600000|2022-04-04 05:20:00|11049.3|11048.4|11049.7|11049.1|11050.3|11049.5|11048.3|11047.6|253
1649049900000|2022-04-04 05:25:00|11049.6|11049|11049.9|11049.3|11050|11049.4|11048|11047.2|212
1649050200000|2022-04-04 05:30:00|11050.1|11049.2|11047.5|11046.6|11050.1|11049.2|11047.4|11046.6|223
1649050500000|2022-04-04 05:35:00|11047.8|11046.9|11049.2|11048.6|11049.2|11048.6|11047.3|11046.6|221
1649050800000|2022-04-04 05:40:00|11048.9|11048.3|11050|11049.1|11050|11049.3|11047.6|11046.9|232
1649051100000|2022-04-04 05:45:00|11049.6|11049|11048.9|11048.3|11049.8|11049|11048.5|11047.8|181
1649051400000|2022-04-04 05:50:00|11048.8|11048.2|11048.8|11048.2|11049.6|11049|11046.9|11046.1|296
1649051700000|2022-04-04 05:55:00|11048.9|11048|11051.8|11050.9|11052.5|11051.7|11048.6|11047.9|370
1649052000000|2022-04-04 06:00:00|11051.4|11050.5|11053|11052.4|11054.4|11053.5|11051.4|11050.5|508
1649052300000|2022-04-04 06:05:00|11053.2|11052.3|11046.2|11045.6|11053.4|11052.6|11045.9|11045.2|477
1649052600000|2022-04-04 06:10:00|11046.4|11045.5|11039.8|11038.9|11046.4|11045.5|11038.9|11038|530
1649052900000|2022-04-04 06:15:00|11039.7|11038.8|11042|11041.1|11043.4|11042.7|11038.5|11037.7|446
1649053200000|2022-04-04 06:20:00|11041.7|11041|11042.2|11041.3|11043.8|11042.9|11038.3|11037.5|476
1649053500000|2022-04-04 06:25:00|11042.1|11041.2|11043.1|11042.2|11044.4|11043.7|11041.1|11040.2|592
1649053800000|2022-04-04 06:30:00|11043.2|11042.3|11044.1|11043.5|11045.3|11044.5|11042|11041.1|580
1649054100000|2022-04-04 06:35:00|11044.2|11043.6|11045.6|11044.7|11046.2|11045.6|11043.9|11043.2|402
1649054400000|2022-04-04 06:40:00|11045.4|11044.8|11046.2|11045.6|11046.3|11045.7|11043.4|11042.7|363
1649054700000|2022-04-04 06:45:00|11046.6|11046|11046.1|11045.5|11047.3|11046.5|11043.6|11042.9|454
1649055000000|2022-04-04 06:50:00|11045.6|11045|11041|11040.1|11045.8|11045.2|11040.5|11039.8|545
1649055300000|2022-04-04 06:55:00|11040.8|11040.2|11039.9|11039|11040.8|11040.2|11036.6|11036|709
1649055600000|2022-04-04 07:00:00|11040|11039.1|11041.9|11041.3|11042|11041.4|11037.1|11036.5|884
1649055900000|2022-04-04 07:05:00|11041.8|11041.2|11034.4|11033.8|11043|11042.4|11034.2|11033.6|770
1649056200000|2022-04-04 07:10:00|11034.5|11033.9|11036.4|11035.5|11039.5|11038.6|11034.4|11033.8|628
1649056500000|2022-04-04 07:15:00|11036.1|11035.2|11035.6|11034.7|11039.8|11039|11032.2|11031.3|742
1649056800000|2022-04-04 07:20:00|11035.5|11034.6|11034.2|11033.6|11037.4|11036.7|11033.2|11032.4|647
1649057100000|2022-04-04 07:25:00|11034.1|11033.5|11033|11032.1|11038.3|11037.5|11032.9|11032|667
1649057400000|2022-04-04 07:30:00|11033.1|11032.2|11034.3|11033.4|11036.6|11035.8|11032.6|11032|617
1649057700000|2022-04-04 07:35:00|11034.2|11033.3|11036.1|11035.2|11037.3|11036.6|11031.4|11030.8|600
1649058000000|2022-04-04 07:40:00|11036.2|11035.3|11034.5|11033.6|11040.2|11039.4|11033.4|11032.6|644
1649058300000|2022-04-04 07:45:00|11034.4|11033.5|11028.7|11028.1|11034.4|11033.5|11028|11027.1|626
1649058600000|2022-04-04 07:50:00|11028.9|11028|11032.2|11031.3|11032.8|11032|11028.2|11027.6|499
1649058900000|2022-04-04 07:55:00|11032.1|11031.2|11031.9|11031|11035.3|11034.6|11030.5|11029.8|591
1649059200000|2022-04-04 08:00:00|11032|11031.1|11028.4|11027.5|11032.4|11031.5|11024.8|11023.9|967
1649059500000|2022-04-04 08:05:00|11028.5|11027.6|11025.9|11025.3|11028.6|11027.7|11019.8|11018.7|911
1649059800000|2022-04-04 08:10:00|11025.8|11025.2|11027.3|11026.4|11030.2|11029.4|11024.4|11023.5|731
1649060100000|2022-04-04 08:15:00|11027.2|11026.3|11032.5|11031.6|11032.9|11032.2|11026.8|11026.2|816
1649060400000|2022-04-04 08:20:00|11032.4|11031.5|11032.8|11031.9|11035.2|11034.3|11030|11029.4|642
1649060700000|2022-04-04 08:25:00|11032.9|11032|11037.4|11036.8|11038.1|11037.5|11031.6|11031|558
1649061000000|2022-04-04 08:30:00|11037.3|11036.7|11036.2|11035.3|11039.1|11038.3|11034.4|11033.5|605
1649061300000|2022-04-04 08:35:00|11036.3|11035.4|11034.9|11034|11038.5|11037.8|11034.6|11034|490
1649061600000|2022-04-04 08:40:00|11034.8|11033.9|11030.7|11029.8|11034.9|11034.1|11030.5|11029.7|534
1649061900000|2022-04-04 08:45:00|11030.6|11029.7|11027.8|11026.9|11030.9|11030.2|11025.9|11025.2|459
1649062200000|2022-04-04 08:50:00|11027.6|11026.7|11025.5|11024.9|11027.6|11026.8|11023.7|11023|417
1649062500000|2022-04-04 08:55:00|11025.4|11024.8|11022.7|11021.8|11025.7|11024.9|11021.4|11020.8|495
1649062800000|2022-04-04 09:00:00|11022.6|11022|11024.5|11023.6|11026.5|11025.9|11020.6|11020|598
1649063100000|2022-04-04 09:05:00|11024.4|11023.8|11026.8|11026.2|11027.9|11027.3|11024.2|11023.6|572
1649063400000|2022-04-04 09:10:00|11026.9|11026|11028.8|11028.2|11029|11028.4|11026.7|11026|449
1649063700000|2022-04-04 09:15:00|11028.7|11028.1|11027.1|11026.2|11028.8|11028.2|11025.1|11024.5|534
1649064000000|2022-04-04 09:20:00|11027|11026.1|11028.7|11027.8|11032.5|11031.9|11026.9|11026|495
1649064300000|2022-04-04 09:25:00|11028.8|11027.9|11022|11021.1|11029.7|11029.1|11020.3|11019.7|483
1649064600000|2022-04-04 09:30:00|11022.1|11021.5|11019.8|11018.9|11022.9|11022.1|11019.5|11018.8|489
1649064900000|2022-04-04 09:35:00|11019.9|11019|11022.3|11021.7|11023.4|11022.8|11019.6|11018.8|466
1649065200000|2022-04-04 09:40:00|11022.5|11021.6|11014.2|11013.3|11022.7|11022.1|11013.8|11013.1|606
1649065500000|2022-04-04 09:45:00|11013.8|11013.2|11016.8|11015.9|11018|11017.3|11013.8|11013|455
1649065800000|2022-04-04 09:50:00|11016.7|11016.1|11012.6|11011.7|11018.3|11017.7|11011.8|11011.1|450
1649066100000|2022-04-04 09:55:00|11012.7|11011.8|11010.1|11009.5|11012.7|11011.8|11009.5|11008.9|413
1649066400000|2022-04-04 10:00:00|11010.2|11009.6|11010.7|11010.1|11011.3|11010.6|11009.3|11008.5|473
1649066700000|2022-04-04 10:05:00|11010.6|11010|11010.6|11010|11014.1|11013.5|11009.2|11008.6|410
1649067000000|2022-04-04 10:10:00|11010.4|11009.8|11008.9|11008|11010.8|11010.2|11007.7|11006.9|341
1649067300000|2022-04-04 10:15:00|11009|11008.3|11007.9|11007.3|11010.3|11009.6|11007.9|11007.3|409
1649067600000|2022-04-04 10:20:00|11007.6|11007|11009.5|11008.9|11009.7|11009.1|11006.9|11006.3|389
1649067900000|2022-04-04 10:25:00|11009.4|11008.8|11010.6|11010|11011.8|11011.1|11008.2|11007.4|501
1649068200000|2022-04-04 10:30:00|11010.7|11010.1|11007.6|11007|11010.8|11010.1|11007.6|11007|310
1649068500000|2022-04-04 10:35:00|11007.7|11007.1|11002.9|11002.3|11007.7|11007.1|11002|11001.4|437
1649068800000|2022-04-04 10:40:00|11003|11002.4|11002|11001.4|11003.2|11002.6|11001.3|11000.7|452
1649069100000|2022-04-04 10:45:00|11002.1|11001.5|11006|11005.4|11006.7|11006.1|11002|11001.3|400
1649069400000|2022-04-04 10:50:00|11005.9|11005.3|11003.8|11003.2|11007.7|11007|11003.7|11003|438
1649069700000|2022-04-04 10:55:00|11003.7|11003.1|11001.6|11001|11005.2|11004.6|11001.2|11000.5|564
1649070000000|2022-04-04 11:00:00|11001.8|11000.9|11005.5|11004.9|11005.7|11005|11001|11000.4|402
1649070300000|2022-04-04 11:05:00|11005.6|11005|11004.3|11003.4|11008.1|11007.3|11003.8|11003.1|418
1649070600000|2022-04-04 11:10:00|11004.1|11003.5|11005.6|11004.7|11007.6|11006.9|11003.7|11002.9|368
1649070900000|2022-04-04 11:15:00|11005.7|11004.8|11006.3|11005.7|11008.7|11008.1|11005.2|11004.6|440
1649071200000|2022-04-04 11:20:00|11006.2|11005.6|11006.9|11006.3|11007.3|11006.5|11003.5|11002.8|486
1649071500000|2022-04-04 11:25:00|11007|11006.4|11004.7|11004.1|11008.6|11007.9|11004.7|11004|440
1649071800000|2022-04-04 11:30:00|11004.6|11004|11002.5|11001.9|11005.1|11004.4|11002.1|11001.3|512
1649072100000|2022-04-04 11:35:00|11002.7|11001.8|11001.1|11000.5|11004.2|11003.6|11001|11000.4|439
1649072400000|2022-04-04 11:40:00|11001.2|11000.6|11001.6|11001|11004|11003.3|11000.4|10999.7|390
1649072700000|2022-04-04 11:45:00|11001.5|11000.9|11004.9|11004.3|11007.5|11006.7|11000.3|10999.4|511
1649073000000|2022-04-04 11:50:00|11005.2|11004.6|11004.3|11003.7|11005.6|11005|11002.6|11001.9|401
1649073300000|2022-04-04 11:55:00|11004.6|11004|10997.1|10996.5|11004.6|11004|10996.5|10995.9|764
1649073600000|2022-04-04 12:00:00|10997.2|10996.6|11002.8|11001.9|11002.9|11002.3|10996.3|10995.5|765
1649073900000|2022-04-04 12:05:00|11002.7|11001.8|11005.9|11005.3|11009.1|11008.4|11002.4|11001.7|608
1649074200000|2022-04-04 12:10:00|11005.8|11005.2|11005.3|11004.4|11008.7|11008.1|11004.9|11004.3|497
1649074500000|2022-04-04 12:15:00|11005.4|11004.5|11008.5|11007.9|11009.4|11008.8|11003.6|11002.8|504
1649074800000|2022-04-04 12:20:00|11008.6|11008|11005.8|11005.2|11009.2|11008.6|11004.6|11004|618
1649075100000|2022-04-04 12:25:00|11005.7|11005.1|11007.2|11006.6|11008.5|11007.9|11005.7|11005|432
1649075400000|2022-04-04 12:30:00|11007.3|11006.7|11005.1|11004.2|11008.7|11008.1|11004.9|11004.2|502
1649075700000|2022-04-04 12:35:00|11005.2|11004.3|11006.6|11005.1|11007.7|11007|11004.9|11004.1|442
1649076000000|2022-04-04 12:40:00|11006.3|11005.4|11008|11007.4|11008.6|11008|11005.3|11004.7|369
1649076300000|2022-04-04 12:45:00|11007.9|11007.3|11001|11000.4|11008.1|11007.4|10998.3|10997.4|584
1649076600000|2022-04-04 12:50:00|11001.3|11000.5|11000.6|11000|11001.9|11001.2|10996.8|10996.1|516
1649076900000|2022-04-04 12:55:00|11000.7|11000.1|10999.6|10999|11004.3|11003.4|10998.3|10997.7|566
1649077200000|2022-04-04 13:00:00|10999.7|10998.8|11000.5|10999.9|11001.9|11001.3|10998.4|10997.8|371
1649077500000|2022-04-04 13:05:00|11000|10999.4|10999|10998.4|11003.2|11002.6|10999|10998.4|418
1649077800000|2022-04-04 13:10:00|10999.2|10998.6|10992|10991.1|10999.6|10998.8|10991.4|10990.7|533
1649078100000|2022-04-04 13:15:00|10992.1|10991.2|10992.9|10992.3|10993.4|10992.7|10991.5|10990.9|505
1649078400000|2022-04-04 13:20:00|10993|10992.4|10992.1|10991.5|10996.2|10995.5|10991.6|10990.9|523
1649078700000|2022-04-04 13:25:00|10992|10991.4|10987.6|10987|10992.5|10991.9|10981.8|10980.9|719
1649079000000|2022-04-04 13:30:00|10987.5|10986.9|10988|10987.1|10989.3|10988.4|10984.7|10983.8|737
1649079300000|2022-04-04 13:35:00|10988.1|10987.2|10992.1|10991.2|10992.5|10991.8|10987.6|10987|699
1649079600000|2022-04-04 13:40:00|10992.2|10991.3|10990.4|10989.8|10992.9|10992.1|10987.6|10986.9|804
1649079900000|2022-04-04 13:45:00|10990.5|10989.9|10988.3|10987.7|10991.2|10990.4|10985.9|10985.3|627
1649080200000|2022-04-04 13:50:00|10988.4|10987.8|10992.5|10991.9|10992.9|10992.3|10988.1|10987.3|713
1649080500000|2022-04-04 13:55:00|10992.6|10992|10993|10992.1|10993.9|10993.3|10991|10990.2|663
1649080800000|2022-04-04 14:00:00|10992.8|10991.9|10989.6|10989|10993.1|10992.1|10985.5|10984.6|790
1649081100000|2022-04-04 14:05:00|10989.7|10989.1|10987|10986.4|10989.7|10989.1|10983.3|10982.6|835
1649081400000|2022-04-04 14:10:00|10986.8|10986.2|10984.8|10984.2|10987.8|10987.2|10984.8|10984.2|582
1649081700000|2022-04-04 14:15:00|10984.7|10984.1|10987.5|10986.9|10987.9|10987.3|10983.2|10982.5|575
1649082000000|2022-04-04 14:20:00|10987.6|10987|10992.3|10991.7|10992.5|10991.9|10986.8|10986.2|602
1649082300000|2022-04-04 14:25:00|10992.4|10991.8|10982.9|10982.3|10992.7|10992.1|10982.1|10981.2|619
1649082600000|2022-04-04 14:30:00|10983|10982.4|10981.6|10981|10983.6|10982.9|10979.6|10979|637
1649082900000|2022-04-04 14:35:00|10981.8|10980.9|10981.3|10980.7|10985.1|10984.5|10981.3|10980.7|648
1649083200000|2022-04-04 14:40:00|10981.4|10980.8|10983.7|10983.1|10984.3|10983.5|10979.5|10978.9|587
1649083500000|2022-04-04 14:45:00|10983.8|10983.2|10985.3|10984.7|10986.7|10986|10981.7|10980.9|609
1649083800000|2022-04-04 14:50:00|10985.2|10984.6|10991.5|10990.9|10991.7|10991|10985.2|10984.6|701
1649084100000|2022-04-04 14:55:00|10991.6|10991|10995|10994.4|10998.9|10998.2|10991.3|10990.7|985
1649084400000|2022-04-04 15:00:00|10994.9|10994.3|10999|10998.4|10999.5|10998.7|10994.6|10994|760
1649084700000|2022-04-04 15:05:00|10998.9|10998.3|10993.2|10992.6|10999|10998.3|10992.1|10991.5|512
1649085000000|2022-04-04 15:10:00|10992.9|10992.3|10996.5|10995.9|10996.5|10995.9|10992.8|10992.2|433
1649085300000|2022-04-04 15:15:00|10996.4|10995.8|10996.5|10995.9|10997.8|10997.2|10995.4|10994.8|432
1649085600000|2022-04-04 15:20:00|10996.4|10995.8|10993.6|10992.7|10997.1|10996.5|10992.8|10992.1|446
1649085900000|2022-04-04 15:25:00|10993.5|10992.6|10995.8|10995.2|10996.2|10995.6|10990.9|10990.2|469
1649086200000|2022-04-04 15:30:00|10995.7|10995.1|10998.1|10997.5|10998.8|10998.2|10995.4|10994.8|381
1649086500000|2022-04-04 15:35:00|10998|10997.4|10999.3|10998.7|11000.4|10999.8|10997.4|10996.7|366
1649086800000|2022-04-04 15:40:00|10999.2|10998.6|10995.2|10994.6|11001.5|11000.9|10994.3|10993.6|498
1649087100000|2022-04-04 15:45:00|10995.6|10995|10992.7|10992.1|10995.8|10995.1|10991.7|10991.1|435
1649087400000|2022-04-04 15:50:00|10992.6|10992|10992.7|10992.1|10995.5|10994.9|10991.6|10991|389
1649087700000|2022-04-04 15:55:00|10992.8|10992.2|10993.5|10992.6|10994.5|10993.8|10991.8|10991.1|481
1649088000000|2022-04-04 16:00:00|10993.4|10992.5|10988.4|10987.5|10993.4|10992.5|10987.7|10986.9|493
1649088300000|2022-04-04 16:05:00|10988.5|10987.9|10987.1|10986.5|10989.3|10988.5|10985.9|10985.3|451
1649088600000|2022-04-04 16:10:00|10987|10986.4|10987.1|10986.2|10988.1|10987.5|10984.6|10983.8|370
1649088900000|2022-04-04 16:15:00|10987|10986.5|10982.3|10981.7|10987|10986.5|10981.2|10980.4|423
1649089200000|2022-04-04 16:20:00|10982.2|10981.6|10982.1|10981.5|10982.4|10981.7|10981|10980.4|459
1649089500000|2022-04-04 16:25:00|10982.2|10981.6|10981.4|10980.8|10983.8|10982.9|10981|10980.4|383
1649089800000|2022-04-04 16:30:00|10981.3|10980.7|10976.9|10976|10981.4|10980.7|10976.5|10975.8|372
1649090100000|2022-04-04 16:35:00|10977|10976.1|10977.9|10977|10978.2|10977.6|10975.7|10975.1|401
1649090400000|2022-04-04 16:40:00|10977.8|10977.2|10977.5|10976.9|10979.9|10979.3|10976.1|10975.5|374
1649090700000|2022-04-04 16:45:00|10977.4|10976.8|10978.1|10977.5|10978.9|10978.1|10975.2|10974.6|345
1649091000000|2022-04-04 16:50:00|10978|10977.4|10975.5|10974.9|10978.5|10977.6|10975.1|10974.4|340
1649091300000|2022-04-04 16:55:00|10975.4|10974.8|10975.3|10974.4|10978.6|10978|10974.7|10973.9|480
1649091600000|2022-04-04 17:00:00|10975.2|10974.3|10975.9|10975.3|10976|10975.3|10972.4|10971.7|498
1649091900000|2022-04-04 17:05:00|10976|10975.4|10974.5|10973.9|10977.4|10976.8|10973.6|10972.8|395
1649092200000|2022-04-04 17:10:00|10974.4|10973.8|10973.6|10973|10974.6|10974|10972.2|10971.6|381
1649092500000|2022-04-04 17:15:00|10973.7|10973.1|10970.9|10970.3|10974.6|10974|10970.8|10970.2|446
1649092800000|2022-04-04 17:20:00|10970.7|10970.1|10971.8|10971.2|10972.7|10972.1|10967.3|10966.5|402
1649093100000|2022-04-04 17:25:00|10972|10971.4|10973.2|10972.6|10973.5|10972.7|10972|10971.4|224
1649093400000|2022-04-04 17:30:00|10973.3|10972.7|10968.6|10968|10973.3|10972.7|10965.8|10965.2|427
1649093700000|2022-04-04 17:35:00|10968.7|10968.1|10970.9|10970.3|10971|10970.4|10968.4|10967.8|351
1649094000000|2022-04-04 17:40:00|10970.8|10970.2|10971.8|10971.2|10972.9|10972.3|10970.7|10970.1|404
1649094300000|2022-04-04 17:45:00|10971.9|10971.3|10968.5|10967.9|10971.9|10971.3|10968.4|10967.8|383
1649094600000|2022-04-04 17:50:00|10968.4|10967.8|10964.8|10964.2|10969.3|10968.7|10964.7|10964.1|428
1649094900000|2022-04-04 17:55:00|10964.7|10964.1|10964.1|10963.5|10965.7|10965.1|10963.2|10962.6|438
1649095200000|2022-04-04 18:00:00|10964|10963.4|10964.7|10964.1|10965.5|10964.8|10960.9|10960.2|556
1649095500000|2022-04-04 18:05:00|10964.6|10964|10967.2|10966.6|10967.4|10966.8|10964.5|10963.9|263
1649095800000|2022-04-04 18:10:00|10967.3|10966.7|10968.3|10967.7|10969|10968.2|10966.8|10966|324
1649096100000|2022-04-04 18:15:00|10968.1|10967.5|10964|10963.1|10968.1|10967.5|10961|10960.3|474
1649096400000|2022-04-04 18:20:00|10964.1|10963.2|10965|10964.4|10965.3|10964.7|10963.6|10963|197
1649096700000|2022-04-04 18:25:00|10965.1|10964.5|10966.1|10965.5|10966.3|10965.6|10964.4|10963.5|276
1649097000000|2022-04-04 18:30:00|10966.3|10965.7|10967.8|10967.2|10968.1|10967.5|10965.2|10964.5|294
1649097300000|2022-04-04 18:35:00|10968|10967.1|10968.9|10968|10969.3|10968.7|10967.5|10966.7|226
1649097600000|2022-04-04 18:40:00|10968.8|10967.9|10968.9|10968|10969.4|10968.5|10967|10966.4|219
1649097900000|2022-04-04 18:45:00|10968.5|10967.9|10967.7|10966.8|10969.1|10968.2|10967|10966.3|299
1649098200000|2022-04-04 18:50:00|10967.5|10966.6|10971.2|10970.6|10971.4|10970.7|10966.9|10966.3|394
1649098500000|2022-04-04 18:55:00|10971|10970.4|10971.6|10971|10973.2|10972.4|10970.2|10969.4|414
1649098800000|2022-04-04 19:00:00|10971.5|10970.9|10972.1|10971.5|10973.2|10972.3|10970.8|10969.9|247
1649099100000|2022-04-04 19:05:00|10972|10971.1|10972|10971.4|10974.1|10973.3|10971.8|10971|262
1649099400000|2022-04-04 19:10:00|10971.9|10971.3|10974|10973.4|10974.7|10974.1|10971.9|10971.3|356
1649099700000|2022-04-04 19:15:00|10974.1|10973.5|10974.6|10974|10975.4|10974.7|10973.4|10972.7|331
1649100000000|2022-04-04 19:20:00|10974.8|10973.9|10972.3|10971.4|10975.9|10975.1|10971.9|10971|312
1649100300000|2022-04-04 19:25:00|10972.4|10971.5|10970.4|10969.5|10973.6|10973|10969.7|10969.1|274
1649100600000|2022-04-04 19:30:00|10970.3|10969.4|10973|10972.4|10973.1|10972.5|10969.5|10968.8|210
1649100900000|2022-04-04 19:35:00|10973.1|10972.5|10973.9|10973|10974.4|10973.7|10971.9|10971.3|303
1649101200000|2022-04-04 19:40:00|10974|10973.1|10972.8|10971.9|10974|10973.1|10972|10971.4|294
1649101500000|2022-04-04 19:45:00|10972.9|10972|10973|10972.4|10973.5|10972.7|10971.1|10970.4|318
1649101800000|2022-04-04 19:50:00|10973.1|10972.5|10973.2|10972.3|10974.3|10973.5|10972.2|10971.3|348
1649102100000|2022-04-04 19:55:00|10972.7|10972.1|10970.1|10969.5|10972.9|10972.1|10970|10969.3|390
1649102400000|2022-04-04 20:00:00|10970.2|10969.6|10971.1|10970.2|10971.7|10971|10970|10969.2|236
1649102700000|2022-04-04 20:05:00|10971|10970.1|10970|10969.1|10971|10970.2|10969.6|10968.8|169
1649103000000|2022-04-04 20:10:00|10969.9|10969|10971.7|10970.8|10971.9|10971|10969.8|10969|133
1649103300000|2022-04-04 20:15:00|10971.9|10971|10971.8|10971.2|10972.5|10971.6|10971.7|10970.8|108
1649103600000|2022-04-04 20:20:00|10971.7|10971.1|10971.5|10970.6|10971.9|10971.2|10970.9|10970|101
1649103900000|2022-04-04 20:25:00|10971.4|10970.5|10972.7|10971.8|10972.7|10971.8|10971.3|10970.4|140
1649104200000|2022-04-04 20:30:00|10972.8|10971.9|10971.9|10971|10972.9|10972|10971.7|10970.6|131
1649104500000|2022-04-04 20:35:00|10971.8|10970.9|10972.3|10971.4|10972.6|10971.7|10971.7|10970.8|84
1649104800000|2022-04-04 20:40:00|10972.4|10971.5|10973.9|10973|10974.9|10974|10972.2|10971.3|147
1649105100000|2022-04-04 20:45:00|10974|10973.1|10971.9|10970.7|10974.2|10973.2|10971.1|10970.2|285
1649105400000|2022-04-04 20:50:00|10971.7|10970.8|10973.8|10972.9|10974.5|10973.4|10971.7|10970.7|302
1649105700000|2022-04-04 20:55:00|10973.7|10972.7|10975|10969|10975.1|10973.4|10971.8|10967.3|380
1649106000000|2022-04-04 21:00:00|10975.2|10969.2|10976.4|10970.4|10976.5|10970.5|10975.2|10969.2|40
1649106300000|2022-04-04 21:05:00|10976.5|10970.5|10975.6|10972.2|10977.4|10974.8|10975.1|10970.5|185
1649106600000|2022-04-04 21:10:00|10975.8|10972.1|10975.6|10973|10976.2|10973.2|10975.1|10971.9|158
1649106900000|2022-04-04 21:15:00|10975.5|10972.9|10975.6|10973.1|10976.5|10973.7|10974.9|10972.6|120
1649107200000|2022-04-04 21:20:00|10975.5|10973|10975.3|10973|10976.1|10973.3|10974.6|10972.8|128
1649107500000|2022-04-04 21:25:00|10975.2|10973.1|10975.7|10973.1|10976.2|10973.4|10974.7|10972.8|97
1649107800000|2022-04-04 21:30:00|10975.6|10973|10975.7|10973.2|10976.1|10973.3|10975.2|10972.9|120
1649108100000|2022-04-04 21:35:00|10975|10973.3|10975.1|10972.8|10976.3|10973.4|10974.7|10972.5|144
1649108400000|2022-04-04 21:40:00|10975.2|10972.9|10974.7|10972.4|10975.4|10973.4|10974.6|10971.8|125
1649108700000|2022-04-04 21:45:00|10974.8|10972.5|10974.5|10972.2|10974.8|10973.1|10974|10971.8|261
1649109000000|2022-04-04 21:50:00|10974.6|10972.5|10974.3|10972.7|10974.8|10973|10974.2|10972|145
1649109300000|2022-04-04 21:55:00|10974.4|10972.5|10975.6|10972.2|10976.8|10972.6|10974.3|10971.1|215
1649109600000|2022-04-04 22:00:00|10975.7|10972.3|10973.9|10972.7|10976.4|10973.2|10973.7|10969.5|366
1649109900000|2022-04-04 22:05:00|10974.2|10972.5|10973.3|10972.4|10974.2|10972.9|10973.2|10971.4|177
1649110200000|2022-04-04 22:10:00|10973.5|10972.5|10973.8|10972.9|10974.1|10973|10972.6|10971.2|213
1649110500000|2022-04-04 22:15:00|10973.9|10973|10974.4|10973.5|10974.6|10973.6|10973.6|10972.4|165
1649110800000|2022-04-04 22:20:00|10974.6|10973.7|10974.3|10973.4|10974.7|10973.7|10973.6|10972.4|165
1649111100000|2022-04-04 22:25:00|10974.4|10973.2|10975|10973.8|10975.5|10974.2|10973.9|10973|196
1649111400000|2022-04-04 22:30:00|10975.1|10973.7|10975.3|10974.4|10975.5|10974.6|10973.6|10972.4|145
1649111700000|2022-04-04 22:35:00|10975.2|10974.3|10974.1|10973.2|10975.3|10974.4|10973.6|10972.6|90
1649112000000|2022-04-04 22:40:00|10974|10973.1|10974.6|10973.7|10975|10974|10973.9|10973|137
1649112300000|2022-04-04 22:45:00|10974.5|10973.6|10974.2|10973.3|10974.8|10973.9|10973.8|10972.8|117
1649112600000|2022-04-04 22:50:00|10974.3|10973.4|10974.6|10973.1|10974.6|10973.5|10973.7|10972.8|124
1649112900000|2022-04-04 22:55:00|10974.5|10972.9|10972.9|10972|10974.5|10973.2|10972.1|10971.2|181
1649113200000|2022-04-04 23:00:00|10973.3|10972.4|10974|10973.1|10974.5|10973.2|10973.2|10972.3|122
1649113500000|2022-04-04 23:05:00|10974.1|10973.2|10973|10972.1|10974.1|10973.2|10972.3|10971.4|131
1649113800000|2022-04-04 23:10:00|10972.8|10971.9|10972.5|10971.9|10973.3|10972.4|10972.3|10971.4|117
1649114100000|2022-04-04 23:15:00|10972.6|10972|10973.6|10972.7|10973.7|10972.8|10972.2|10971.3|146
1649114400000|2022-04-04 23:20:00|10973.7|10972.8|10972.9|10972|10973.7|10972.8|10971.6|10970.7|128
1649114700000|2022-04-04 23:25:00|10972.8|10971.9|10972.8|10971.9|10973.4|10972.5|10971.9|10971|130
1649115000000|2022-04-04 23:30:00|10972.7|10971.8|10974.8|10973.9|10975.2|10974.3|10972.7|10971.8|115
1649115300000|2022-04-04 23:35:00|10974.9|10974|10976.4|10975.5|10976.4|10975.7|10974.4|10973.5|130
1649115600000|2022-04-04 23:40:00|10976.3|10975.4|10975.1|10974.5|10976.6|10975.7|10974.8|10973.9|83
1649115900000|2022-04-04 23:45:00|10975.3|10974.4|10975.3|10974.4|10975.9|10975|10974.2|10973.3|132
1649116200000|2022-04-04 23:50:00|10975.4|10974.5|10974|10973.1|10975.8|10974.9|10973.1|10972.4|159
1649116500000|2022-04-04 23:55:00|10974.1|10973.2|10975.6|10974.7|10976.3|10975.4|10974|10973.1|214
1649116800000|2022-04-05 00:00:00|10975.5|10974.6|10977.7|10976.8|10977.7|10977.1|10973.8|10972.9|402
1649117100000|2022-04-05 00:05:00|10977.6|10976.7|10977.4|10976.5|10979|10978.1|10977.2|10976.4|257
1649117400000|2022-04-05 00:10:00|10977.5|10976.6|10976.7|10975.8|10978.4|10977.6|10976.6|10975.7|238
1649117700000|2022-04-05 00:15:00|10976.6|10975.7|10974.2|10973.3|10976.7|10975.8|10972.8|10971.9|232
1649118000000|2022-04-05 00:20:00|10973.7|10973.1|10973.4|10972.5|10974.7|10973.8|10973.2|10972.4|211
1649118300000|2022-04-05 00:25:00|10973.3|10972.4|10973.8|10972.9|10974.9|10974|10970.9|10970|241
1649118600000|2022-04-05 00:30:00|10973.7|10972.8|10975.7|10974.8|10976.4|10975.5|10973.6|10972.7|214
1649118900000|2022-04-05 00:35:00|10975.6|10974.7|10977.5|10976.9|10977.7|10977|10975.1|10974.2|211
1649119200000|2022-04-05 00:40:00|10977.4|10976.8|10977.9|10977|10978.4|10977.5|10976|10975.2|272
1649119500000|2022-04-05 00:45:00|10978|10977.1|10976.6|10975.7|10980.4|10979.5|10974.8|10973.9|783
1649119800000|2022-04-05 00:50:00|10976.5|10975.6|10974.7|10973.8|10977.6|10976.7|10974|10973.1|685
1649120100000|2022-04-05 00:55:00|10974.1|10973.2|10976.5|10975.6|10976.7|10975.9|10973.4|10972.5|413
1649120400000|2022-04-05 01:00:00|10976.6|10975.7|10973.8|10972.9|10977.4|10976.5|10973.6|10972.7|268
1649120700000|2022-04-05 01:05:00|10973.7|10972.8|10972.6|10972|10974|10973.3|10972.4|10971.5|228
1649121000000|2022-04-05 01:10:00|10972.5|10971.9|10972.5|10971.6|10973.5|10972.7|10972.1|10971.3|240
1649121300000|2022-04-05 01:15:00|10972.4|10971.5|10972.2|10971.6|10973.6|10972.7|10971.6|10971|158
1649121600000|2022-04-05 01:20:00|10972.6|10972|10973|10972.1|10973.3|10972.5|10972|10971.3|141
1649121900000|2022-04-05 01:25:00|10972.9|10972|10972.2|10971.3|10972.9|10972|10971.3|10970.7|158
1649122200000|2022-04-05 01:30:00|10972.3|10971.4|10971.5|10970.9|10972.6|10971.9|10969.9|10969.3|241
1649122500000|2022-04-05 01:35:00|10971.2|10970.6|10968.8|10968.2|10971.4|10970.6|10968.1|10967.5|251
1649122800000|2022-04-05 01:40:00|10968.9|10968.3|10968.4|10967.5|10970.1|10969.3|10968.3|10967.4|304
1649123100000|2022-04-05 01:45:00|10969|10968.4|10968.4|10967.5|10969.5|10968.8|10968|10967.1|380
1649123400000|2022-04-05 01:50:00|10968.5|10967.6|10968.8|10967.9|10969.4|10968.8|10968.1|10967.3|260
1649123700000|2022-04-05 01:55:00|10968.9|10968|10968.9|10968|10970|10969.1|10968|10967.2|186
1649124000000|2022-04-05 02:00:00|10969|10968.1|10972.2|10971.3|10972.4|10971.5|10968.7|10968|263
1649124300000|2022-04-05 02:05:00|10972.3|10971.4|10972|10971.1|10973|10972.1|10971.7|10970.8|190
1649124600000|2022-04-05 02:10:00|10972.1|10971.2|10972.3|10971.4|10972.9|10972.2|10971.6|10970.8|153
1649124900000|2022-04-05 02:15:00|10972.2|10971.3|10972.7|10972.1|10973.6|10972.9|10972.2|10971.3|136
1649125200000|2022-04-05 02:20:00|10972.5|10971.9|10973|10972.4|10973.1|10972.5|10972|10971.1|177
1649125500000|2022-04-05 02:25:00|10972.8|10972.2|10971.6|10970.7|10973.1|10972.4|10971.6|10970.7|143
1649125800000|2022-04-05 02:30:00|10971.5|10970.6|10971.5|10970.9|10972.1|10971.3|10969.9|10969.3|182
1649126100000|2022-04-05 02:35:00|10971.4|10970.8|10971.1|10970.2|10971.6|10971|10969.4|10968.6|194
1649126400000|2022-04-05 02:40:00|10971.2|10970.3|10969.8|10969.2|10971.2|10970.4|10969.7|10968.9|152
1649126700000|2022-04-05 02:45:00|10969.7|10969.1|10968.2|10967.6|10970.2|10969.4|10967.9|10967.1|168
1649127000000|2022-04-05 02:50:00|10968.1|10967.5|10969.1|10968.2|10969.2|10968.3|10967.7|10967.1|151
1649127300000|2022-04-05 02:55:00|10969.2|10968.3|10969.7|10968.8|10970.2|10969.4|10965.8|10964.9|227
1649127600000|2022-04-05 03:00:00|10969.8|10968.9|10970.2|10969.3|10970.2|10969.5|10968.7|10967.8|116
1649127900000|2022-04-05 03:05:00|10970.1|10969.2|10970.7|10969.8|10971|10970.2|10969.8|10969|161
1649128200000|2022-04-05 03:10:00|10970.6|10969.7|10969.8|10969.2|10971.2|10970.5|10969.8|10969|163
1649128500000|2022-04-05 03:15:00|10969.9|10969.3|10970.4|10969.8|10971.9|10971.1|10969.9|10969.3|161
1649128800000|2022-04-05 03:20:00|10970.3|10969.7|10970.6|10969.7|10971.5|10970.9|10970.1|10969.3|175
1649129100000|2022-04-05 03:25:00|10970.5|10969.6|10969.4|10968.8|10970.6|10969.9|10969.4|10968.6|148
1649129400000|2022-04-05 03:30:00|10969.5|10968.9|10970.2|10969.3|10970.7|10969.8|10968.7|10967.9|180
1649129700000|2022-04-05 03:35:00|10970.1|10969.5|10969.5|10968.9|10970.8|10969.9|10969.4|10968.7|139
1649130000000|2022-04-05 03:40:00|10969.6|10968.7|10969.9|10969|10970|10969.3|10969|10968.2|116
1649130300000|2022-04-05 03:45:00|10969.8|10968.9|10969.8|10969.2|10969.9|10969.2|10968.6|10967.9|147
1649130600000|2022-04-05 03:50:00|10969.7|10968.9|10970|10969.4|10970|10969.4|10968.7|10967.9|137
1649130900000|2022-04-05 03:55:00|10969.9|10969.3|10972.9|10972|10973|10972.3|10969.7|10968.9|162
1649131200000|2022-04-05 04:00:00|10972.8|10971.9|10971.4|10970.5|10973|10972.1|10970.6|10969.9|161
1649131500000|2022-04-05 04:05:00|10971.3|10970.4|10970.4|10969.5|10972.3|10971.4|10969.9|10969|168
1649131800000|2022-04-05 04:10:00|10970.3|10969.4|10970.5|10969.6|10971|10970.1|10969.7|10969|185
1649132100000|2022-04-05 04:15:00|10970.3|10969.7|10965|10964.4|10970.5|10969.7|10963.6|10962.8|360
1649132400000|2022-04-05 04:20:00|10965.1|10964.5|10965.2|10964.3|10965.8|10965|10963.6|10963|382
1649132700000|2022-04-05 04:25:00|10965|10964.1|10963.7|10962.8|10966.3|10965.4|10963.5|10962.6|482
1649133000000|2022-04-05 04:30:00|10963.8|10962.9|10970.7|10969.8|10971.8|10970.9|10963.5|10962.6|998
1649133300000|2022-04-05 04:35:00|10970.8|10969.9|10968.3|10967.4|10972.2|10971.3|10968.1|10967.2|626
1649133600000|2022-04-05 04:40:00|10968.2|10967.3|10965.8|10964.9|10969|10968.1|10965.7|10964.8|535
1649133900000|2022-04-05 04:45:00|10965.9|10965|10966.9|10966|10968.4|10967.5|10962.8|10961.9|599
1649134200000|2022-04-05 04:50:00|10967|10966.1|10964.7|10963.8|10967.9|10967|10964|10963.2|335
1649134500000|2022-04-05 04:55:00|10964.8|10963.9|10964.7|10963.8|10966.2|10965.6|10963.1|10962.4|351
1649134800000|2022-04-05 05:00:00|10964.8|10963.9|10964.9|10964|10965.2|10964.5|10962.7|10962.1|357
1649135100000|2022-04-05 05:05:00|10965.1|10964.3|10964.6|10964|10965.4|10964.6|10963.4|10962.6|281
1649135400000|2022-04-05 05:10:00|10964.7|10964.1|10965.9|10965|10966.8|10966|10964.6|10964|308
1649135700000|2022-04-05 05:15:00|10965.8|10964.9|10966|10965.1|10967.7|10967.1|10964.9|10964|258
1649136000000|2022-04-05 05:20:00|10965.9|10965|10967.3|10966.4|10967.4|10966.6|10965.7|10964.9|109
1649136300000|2022-04-05 05:25:00|10967.2|10966.3|10968|10967.1|10968.4|10967.5|10967.2|10966.3|171
1649136600000|2022-04-05 05:30:00|10968.1|10967.4|10970.3|10969.4|10972.4|10971.5|10967|10966.3|277
1649136900000|2022-04-05 05:35:00|10970.2|10969.3|10968.8|10967.9|10972.4|10971.5|10968.2|10967.5|270
1649137200000|2022-04-05 05:40:00|10968.4|10967.5|10970.8|10969.9|10972.5|10971.6|10968.3|10967.4|270
1649137500000|2022-04-05 05:45:00|10970.7|10969.8|10971.4|10970.5|10971.4|10970.7|10970.2|10969.3|258
1649137800000|2022-04-05 05:50:00|10971.7|10971.1|10972.3|10971.4|10972.4|10971.8|10970.7|10970.1|296
1649138100000|2022-04-05 05:55:00|10971.9|10971.3|10969.4|10968.5|10972.7|10971.9|10969.4|10968.5|290
1649138400000|2022-04-05 06:00:00|10969|10968.1|10970.7|10969.8|10972.4|10971.6|10965.5|10964.6|589
1649138700000|2022-04-05 06:05:00|10970.4|10969.7|10970.1|10969.5|10972.2|10971.3|10969.6|10968.7|505
1649139000000|2022-04-05 06:10:00|10970.2|10969.6|10965.5|10964.6|10972.3|10971.6|10965.5|10964.6|448
1649139300000|2022-04-05 06:15:00|10965.3|10964.4|10970|10969.1|10971.8|10971|10965.1|10964.2|535
1649139600000|2022-04-05 06:20:00|10970.1|10969.2|10965.9|10965.3|10970.2|10969.4|10964.3|10963.6|435
1649139900000|2022-04-05 06:25:00|10966.2|10965.5|10966.2|10965.6|10969.4|10968.7|10965.4|10964.6|464
1649140200000|2022-04-05 06:30:00|10966.1|10965.5|10972.9|10972|10973|10972.1|10965.2|10964.4|470
1649140500000|2022-04-05 06:35:00|10973|10972.1|10972.8|10971.9|10974.2|10973.6|10970.3|10969.5|418
1649140800000|2022-04-05 06:40:00|10972.9|10972|10976.8|10975.9|10978|10977.1|10971.4|10970.6|549
1649141100000|2022-04-05 06:45:00|10976.7|10975.8|10977.6|10977|10980.5|10979.6|10974.3|10973.7|609
1649141400000|2022-04-05 06:50:00|10977.7|10977.1|10978.3|10977.4|10981.2|10980.6|10976.2|10975.5|583
1649141700000|2022-04-05 06:55:00|10978.2|10977.3|10976.1|10975.2|10978.2|10977.3|10973.4|10972.6|579
1649142000000|2022-04-05 07:00:00|10976.2|10975.3|10977.3|10976.4|10984.5|10983.4|10975.7|10974.8|929
1649142300000|2022-04-05 07:05:00|10977.2|10976.3|10977.9|10977|10981.8|10980.9|10975|10974.2|731
1649142600000|2022-04-05 07:10:00|10977.7|10977.1|10974.7|10973.8|10978.3|10977.4|10972.5|10971.6|778
1649142900000|2022-04-05 07:15:00|10974.8|10973.9|10977.8|10976.9|10978.2|10977.3|10971.8|10971.2|790
1649143200000|2022-04-05 07:20:00|10977.9|10977|10979.1|10978.2|10980.1|10979.4|10975.8|10974.9|890
1649143500000|2022-04-05 07:25:00|10979.2|10978.3|10984.8|10983.9|10989.3|10988.4|10978.5|10977.9|717
1649143800000|2022-04-05 07:30:00|10984.6|10983.7|10987.2|10986.6|10987.3|10986.6|10983|10982.1|654
1649144100000|2022-04-05 07:35:00|10987.1|10986.5|10984.5|10983.9|10988.3|10987.7|10982.5|10981.6|833
1649144400000|2022-04-05 07:40:00|10984.6|10984|10984.1|10983.2|10987.1|10986.4|10983.5|10982.8|611
1649144700000|2022-04-05 07:45:00|10984|10983.1|10987|10986.1|10987.7|10987|10983|10982.2|640
1649145000000|2022-04-05 07:50:00|10986.8|10985.9|10983.1|10982.2|10987.2|10986.3|10981.7|10980.8|597
1649145300000|2022-04-05 07:55:00|10983|10982.1|10982.2|10981.3|10984.6|10984|10979.9|10979|600
1649145600000|2022-04-05 08:00:00|10982.4|10981.5|10982.8|10982.2|10985|10984.1|10980|10979.1|617
1649145900000|2022-04-05 08:05:00|10982.7|10982.1|10981.1|10980.2|10982.7|10982.1|10978|10977.4|557
1649146200000|2022-04-05 08:10:00|10981.3|10980.4|10984.6|10983.7|10985.5|10984.8|10980|10979.1|462
1649146500000|2022-04-05 08:15:00|10984.5|10983.6|10978.7|10977.8|10985|10984.2|10978.3|10977.6|509
1649146800000|2022-04-05 08:20:00|10978.6|10977.7|10982.1|10981.2|10984.4|10983.6|10978.5|10977.6|524
1649147100000|2022-04-05 08:25:00|10982|10981.1|10977.6|10977|10982.1|10981.5|10975.7|10974.9|512
1649147400000|2022-04-05 08:30:00|10977.5|10976.9|10967.5|10966.6|10977.7|10976.9|10965.7|10964.8|717
1649147700000|2022-04-05 08:35:00|10967.6|10966.7|10968.5|10967.9|10969.3|10968.4|10964.9|10964.3|525
1649148000000|2022-04-05 08:40:00|10968.6|10968|10967.8|10967.2|10969.6|10968.7|10966.6|10965.8|536
1649148300000|2022-04-05 08:45:00|10967.7|10967.1|10967.1|10966.5|10967.8|10967.1|10962.7|10961.8|514
1649148600000|2022-04-05 08:50:00|10967.2|10966.6|10966.5|10965.6|10968.3|10967.6|10964|10963.3|590
1649148900000|2022-04-05 08:55:00|10966.4|10965.5|10968.2|10967.6|10969.3|10968.6|10965.9|10965.2|417
1649149200000|2022-04-05 09:00:00|10968|10967.4|10969.4|10968.8|10971|10970.4|10967.2|10966.6|514
1649149500000|2022-04-05 09:05:00|10969.2|10968.6|10975.6|10975|10976.5|10975.8|10969|10968.2|575
1649149800000|2022-04-05 09:10:00|10975.7|10975.1|10977.6|10977|10978.4|10977.8|10975.7|10975.1|432
1649150100000|2022-04-05 09:15:00|10977.7|10976.8|10983.2|10982.6|10983.8|10983|10977.4|10976.6|528
1649150400000|2022-04-05 09:20:00|10983.1|10982.5|10982.2|10981.6|10983.6|10982.9|10980.8|10980|412
1649150700000|2022-04-05 09:25:00|10982.3|10981.7|10982|10981.4|10985.3|10984.5|10980.9|10980.1|363
1649151000000|2022-04-05 09:30:00|10981.9|10981.3|10984.1|10983.5|10985.2|10984.4|10981.9|10981.3|502
1649151300000|2022-04-05 09:35:00|10984|10983.4|10982|10981.4|10985.7|10985|10981|10980.2|445
1649151600000|2022-04-05 09:40:00|10981.5|10980.9|10980.9|10980.3|10982.1|10981.4|10978.7|10978.1|510
1649151900000|2022-04-05 09:45:00|10980.7|10980.1|10981.2|10980.6|10983.6|10982.8|10980.4|10979.7|472
1649152200000|2022-04-05 09:50:00|10981.3|10980.7|10976.8|10976.2|10981.3|10980.7|10976.5|10975.9|471
1649152500000|2022-04-05 09:55:00|10976.9|10976.3|10978.6|10978|10980.3|10979.5|10975.3|10974.6|488
1649152800000|2022-04-05 10:00:00|10978.7|10977.8|10972.2|10971.6|10978.7|10977.8|10971.8|10971|652
1649153100000|2022-04-05 10:05:00|10972.4|10971.5|10971.3|10970.4|10977.3|10976.6|10971.2|10970.3|563
1649153400000|2022-04-05 10:10:00|10971.5|10970.6|10969.7|10968.8|10971.9|10971.3|10967.7|10967|564
1649153700000|2022-04-05 10:15:00|10969.8|10968.9|10968.1|10967.2|10970.3|10969.6|10966.3|10965.6|478
1649154000000|2022-04-05 10:20:00|10967.9|10967.3|10966.4|10965.5|10970.5|10969.6|10965.5|10964.8|454
1649154300000|2022-04-05 10:25:00|10966.1|10965.3|10966.7|10966.1|10967.7|10967.1|10965|10964.4|474
1649154600000|2022-04-05 10:30:00|10966.8|10966.2|10964|10963.1|10967.3|10966.5|10962.2|10961.6|505
1649154900000|2022-04-05 10:35:00|10964.1|10963.2|10963|10962.1|10964.7|10963.9|10960.4|10959.7|568
1649155200000|2022-04-05 10:40:00|10963.1|10962.2|10958.8|10957.9|10963.3|10962.7|10957|10956.1|551
1649155500000|2022-04-05 10:45:00|10958.7|10957.8|10963.1|10962.5|10963.6|10963|10958.5|10957.8|406
1649155800000|2022-04-05 10:50:00|10963.3|10962.4|10964.5|10963.9|10967.1|10966.2|10960.8|10959.9|480
1649156100000|2022-04-05 10:55:00|10964.6|10964|10970.1|10969.2|10972.1|10971.5|10964.5|10963.9|514
1649156400000|2022-04-05 11:00:00|10970|10969.5|10971.6|10971|10971.9|10971|10968.9|10968.2|547
1649156700000|2022-04-05 11:05:00|10972|10971.1|10970.3|10969.7|10973.2|10972.3|10970.1|10969.4|412
1649157000000|2022-04-05 11:10:00|10970.2|10969.6|10975.9|10975|10976.2|10975.3|10969.6|10969|435
1649157300000|2022-04-05 11:15:00|10975.4|10974.5|10976.9|10976|10978|10977.3|10973.2|10972.6|415
1649157600000|2022-04-05 11:20:00|10976.7|10976.1|10974.9|10974|10977.9|10977.2|10974.9|10974|467
1649157900000|2022-04-05 11:25:00|10975|10974.1|10973.9|10973|10977.1|10976.4|10973.5|10972.8|441
1649158200000|2022-04-05 11:30:00|10974|10973.1|10973.3|10972.4|10975.3|10974.6|10971.9|10971.1|464
1649158500000|2022-04-05 11:35:00|10973.4|10972.5|10973.3|10972.4|10976.8|10976|10972.5|10971.4|430
1649158800000|2022-04-05 11:40:00|10973.2|10972.3|10970.3|10969.4|10974.3|10973.3|10970|10969.1|579
1649159100000|2022-04-05 11:45:00|10970.6|10969.7|10967|10966.4|10970.9|10970|10965.9|10965.3|582
1649159400000|2022-04-05 11:50:00|10967.2|10966.3|10966|10965.4|10967.4|10966.7|10964.1|10963.3|540
1649159700000|2022-04-05 11:55:00|10966.1|10965.5|10967.7|10966.8|10967.9|10967.1|10963.1|10962.4|596
1649160000000|2022-04-05 12:00:00|10967.6|10967|10971|10970.4|10971.3|10970.5|10965.8|10964.9|591
1649160300000|2022-04-05 12:05:00|10971.1|10970.5|10970.4|10969.8|10972.3|10971.5|10968.1|10967.4|435
1649160600000|2022-04-05 12:10:00|10970.5|10969.9|10969.8|10968.9|10971.7|10971|10969.1|10968.3|456
1649160900000|2022-04-05 12:15:00|10969.4|10968.5|10964|10963.1|10969.5|10968.6|10963.6|10962.7|467
1649161200000|2022-04-05 12:20:00|10964.1|10963.2|10963|10962.4|10965.7|10965|10962|10961.2|549
1649161500000|2022-04-05 12:25:00|10963.1|10962.2|10961.8|10960.9|10963.3|10962.4|10959.3|10958.7|462
1649161800000|2022-04-05 12:30:00|10961.7|10960.8|10961.4|10960.5|10963.8|10963.2|10960.6|10959.8|398
1649162100000|2022-04-05 12:35:00|10961.6|10960.3|10960|10959.1|10962.5|10961.8|10956.6|10955.8|542
1649162400000|2022-04-05 12:40:00|10959.9|10959|10965.1|10964.5|10965.1|10964.5|10958.6|10957.8|628
1649162700000|2022-04-05 12:45:00|10965.2|10964.6|10965.7|10964.8|10965.9|10965.3|10963.5|10962.9|445
1649163000000|2022-04-05 12:50:00|10965.8|10964.9|10963.4|10962.8|10966|10965.4|10959.7|10958.8|463
1649163300000|2022-04-05 12:55:00|10963.8|10963.2|10964.6|10963.7|10965.4|10964.8|10961.9|10961.3|605
1649163600000|2022-04-05 13:00:00|10964.8|10964.2|10964.8|10964.2|10967.6|10967|10963.9|10963.1|538
1649163900000|2022-04-05 13:05:00|10964.9|10964.3|10965.8|10964.9|10967.7|10967|10963|10962.2|521
1649164200000|2022-04-05 13:10:00|10965.7|10964.8|10962.3|10961.4|10966.7|10966|10961.6|10961|496
1649164500000|2022-04-05 13:15:00|10962.1|10961.5|10961.4|10960.8|10964.2|10963.6|10961.1|10960.5|502
1649164800000|2022-04-05 13:20:00|10961.3|10960.7|10960.8|10959.9|10962.9|10962.3|10959.6|10958.8|477
1649165100000|2022-04-05 13:25:00|10960.9|10960|10960.3|10959.7|10962.1|10961.3|10959.1|10958.4|438
1649165400000|2022-04-05 13:30:00|10960.4|10959.8|10971|10970.1|10971.1|10970.2|10960.2|10959.4|880
1649165700000|2022-04-05 13:35:00|10970.9|10970|10972.3|10971.4|10975.2|10974.2|10968.1|10967.2|790
1649166000000|2022-04-05 13:40:00|10972.5|10971.6|10971|10970.1|10973.5|10972.7|10970.7|10969.7|573
1649166300000|2022-04-05 13:45:00|10971.2|10970.3|10974.4|10973.5|10976.2|10975.4|10970.9|10970|599
1649166600000|2022-04-05 13:50:00|10974.5|10973.6|10970.8|10969.9|10975|10974.1|10970.1|10969.4|555
1649166900000|2022-04-05 13:55:00|10971.1|10970.2|10970|10968.8|10973.1|10972.5|10968.3|10967.5|503
1649167200000|2022-04-05 14:00:00|10970.1|10968.9|10970.4|10969.5|10973|10972.4|10967|10966.3|879
1649167500000|2022-04-05 14:05:00|10970.3|10969.4|10962.4|10961.5|10970.5|10969.6|10960.3|10959.4|1089
1649167800000|2022-04-05 14:10:00|10962.3|10961.4|10952.2|10951.3|10968|10967.1|10951.6|10950.7|1099
1649168100000|2022-04-05 14:15:00|10952.3|10951.4|10947.3|10946.4|10955.5|10954.6|10942.9|10941.7|1115
1649168400000|2022-04-05 14:20:00|10947.4|10946.5|10937.9|10937|10948|10947.1|10936.3|10935.4|1246
1649168700000|2022-04-05 14:25:00|10938|10937.1|10941|10940.1|10945.9|10945|10937.8|10936.9|1009
1649169000000|2022-04-05 14:30:00|10940.9|10940|10937.6|10936.7|10946.1|10945.2|10937.5|10936.6|819
1649169300000|2022-04-05 14:35:00|10937.5|10936.6|10937.4|10936.5|10939.1|10938.2|10931.7|10930.8|963
1649169600000|2022-04-05 14:40:00|10937.3|10936.4|10938|10937.1|10939.9|10939|10934.1|10933.3|824
1649169900000|2022-04-05 14:45:00|10938.1|10937.2|10935.1|10934.2|10943.1|10942.2|10934.5|10933.6|876
1649170200000|2022-04-05 14:50:00|10935.2|10934.3|10941.8|10940.9|10943.9|10943|10934.6|10933.7|908
1649170500000|2022-04-05 14:55:00|10941.7|10940.8|10938.5|10937.9|10941.9|10941|10937|10936.3|870
1649170800000|2022-04-05 15:00:00|10938.6|10938|10938|10937.4|10940.9|10940.1|10935.7|10934.8|813
1649171100000|2022-04-05 15:05:00|10938.2|10937.1|10935.8|10934.9|10942.1|10941.2|10935.4|10934.6|704
1649171400000|2022-04-05 15:10:00|10935.6|10935|10928|10927.1|10936.1|10935.2|10927.2|10926.5|772
1649171700000|2022-04-05 15:15:00|10927.9|10927|10927.3|10926.4|10931.8|10930.9|10927|10926.1|507
1649172000000|2022-04-05 15:20:00|10927.1|10926.5|10928.3|10927.7|10932.4|10931.7|10926.6|10925.7|585
1649172300000|2022-04-05 15:25:00|10928.2|10927.6|10927.3|10926.4|10929.5|10928.7|10926.1|10925.5|646
1649172600000|2022-04-05 15:30:00|10927.1|10926.5|10928.2|10927.3|10929.4|10928.7|10925.5|10924.7|617
1649172900000|2022-04-05 15:35:00|10928.1|10927.2|10925.7|10924.8|10928.9|10928.1|10925.3|10924.5|510
1649173200000|2022-04-05 15:40:00|10925.8|10924.9|10925|10924.1|10926.4|10925.6|10921.9|10921|506
1649173500000|2022-04-05 15:45:00|10924.9|10924|10922.2|10921.3|10925.2|10924.3|10921.3|10920.6|562
1649173800000|2022-04-05 15:50:00|10922.1|10921.5|10923.6|10922.7|10924.8|10924|10921.5|10920.8|472
1649174100000|2022-04-05 15:55:00|10923.7|10922.8|10921|10920.1|10924.9|10924|10919.6|10918.7|623
1649174400000|2022-04-05 16:00:00|10921.1|10920.2|10918.9|10918.3|10923.8|10923|10916.5|10915.9|550
1649174700000|2022-04-05 16:05:00|10919.1|10918.2|10915.2|10914.3|10920.1|10919.2|10914|10913.1|632
1649175000000|2022-04-05 16:10:00|10915.3|10914.4|10917.2|10916.3|10919|10918.2|10915.2|10914.3|554
1649175300000|2022-04-05 16:15:00|10917|10916.6|10920.3|10919.4|10921.1|10920.2|10917|10916.3|440
1649175600000|2022-04-05 16:20:00|10920.2|10919.3|10917.1|10916.2|10920.7|10919.8|10916.2|10915.3|424
1649175900000|2022-04-05 16:25:00|10917.2|10916.3|10920|10919.1|10920.1|10919.2|10915.8|10915|399
1649176200000|2022-04-05 16:30:00|10919.9|10919|10920.6|10920|10921.3|10920.7|10917.4|10916.6|383
1649176500000|2022-04-05 16:35:00|10920.7|10919.8|10920.7|10919.8|10920.8|10920.2|10917.1|10916.4|372
1649176800000|2022-04-05 16:40:00|10920.6|10919.7|10915.9|10915.3|10921.3|10920.5|10914.9|10914.3|365
1649177100000|2022-04-05 16:45:00|10915.8|10915.2|10915.8|10915.2|10916.1|10915.3|10913.5|10912.7|527
1649177400000|2022-04-05 16:50:00|10915.9|10915.3|10915.4|10914.8|10916.4|10915.7|10912.6|10912|423
1649177700000|2022-04-05 16:55:00|10915.5|10914.6|10914.7|10913.8|10915.5|10914.9|10913.4|10912.5|417
1649178000000|2022-04-05 17:00:00|10914.8|10913.9|10914.8|10914.2|10915.7|10915|10912.8|10911.9|432
1649178300000|2022-04-05 17:05:00|10914.9|10914.3|10918.7|10917.8|10918.8|10918.2|10913.8|10913.1|371
1649178600000|2022-04-05 17:10:00|10918.6|10917.7|10917.1|10916.5|10918.7|10918.1|10915.4|10914.7|306
1649178900000|2022-04-05 17:15:00|10917|10916.4|10917.1|10916.2|10918|10917.2|10916.6|10915.7|336
1649179200000|2022-04-05 17:20:00|10917.2|10916.3|10920.1|10919.5|10920.4|10919.7|10916.9|10916.1|321
1649179500000|2022-04-05 17:25:00|10920|10919.4|10918.8|10917.9|10921.6|10920.9|10917.9|10917.2|296
1649179800000|2022-04-05 17:30:00|10918.7|10917.8|10915.1|10914.5|10919|10918.4|10914.3|10913.5|391
1649180100000|2022-04-05 17:35:00|10915|10914.4|10915.5|10914.6|10917.1|10916.4|10914.8|10914.2|263
1649180400000|2022-04-05 17:40:00|10915.6|10914.7|10913.7|10912.8|10916.2|10915.5|10912|10911.4|400
1649180700000|2022-04-05 17:45:00|10913.6|10912.7|10912.8|10912.2|10913.9|10913|10911.6|10911|331
1649181000000|2022-04-05 17:50:00|10912.7|10912.1|10912.9|10912.3|10914.5|10913.9|10911.8|10911.1|218
1649181300000|2022-04-05 17:55:00|10912.6|10912|10913.4|10912.8|10913.7|10912.9|10911.4|10910.8|355
1649181600000|2022-04-05 18:00:00|10913.6|10912.7|10914.4|10913.8|10915.6|10915|10912.4|10911.5|398
1649181900000|2022-04-05 18:05:00|10914.6|10913.7|10912.8|10912.2|10914.6|10913.9|10912.8|10912.2|286
1649182200000|2022-04-05 18:10:00|10912.9|10912.3|10913.1|10912.2|10913.9|10913.3|10912.3|10911.6|286
1649182500000|2022-04-05 18:15:00|10913.3|10912.4|10913.6|10913|10914.1|10913.4|10911.9|10911.1|269
1649182800000|2022-04-05 18:20:00|10913.5|10912.9|10911.9|10911|10913.9|10913.1|10911.7|10910.9|251
1649183100000|2022-04-05 18:25:00|10911.6|10911.1|10910|10909.4|10913.3|10912.5|10908.6|10908|328
1649183400000|2022-04-05 18:30:00|10909.9|10909.3|10907.5|10906.6|10910.6|10910|10906.9|10906.3|398
1649183700000|2022-04-05 18:35:00|10907.4|10906.5|10906.9|10906.3|10908.8|10908.2|10906.4|10905.7|288
1649184000000|2022-04-05 18:40:00|10907.1|10906.2|10904.5|10903.6|10907.7|10907|10903.7|10903|354
1649184300000|2022-04-05 18:45:00|10904.4|10903.5|10904.3|10903.7|10904.5|10903.8|10903.2|10902.5|311
1649184600000|2022-04-05 18:50:00|10904.6|10904|10905.8|10905.2|10906.1|10905.4|10904.2|10903.6|385
1649184900000|2022-04-05 18:55:00|10906|10905.4|10904.7|10904.1|10909.4|10908.6|10904.4|10903.7|493
1649185200000|2022-04-05 19:00:00|10904.6|10904|10904.9|10904|10905.8|10905.2|10904.3|10903.5|487
1649185500000|2022-04-05 19:05:00|10905|10904.1|10904|10903.4|10905|10904.1|10903|10902.2|382
1649185800000|2022-04-05 19:10:00|10904.1|10903.5|10901|10900.1|10904.2|10903.6|10900.7|10900|371
1649186100000|2022-04-05 19:15:00|10900.8|10900.2|10901.4|10900.8|10902.2|10901.4|10900.4|10899.8|331
1649186400000|2022-04-05 19:20:00|10901.3|10900.7|10903.3|10902.4|10903.3|10902.6|10900.4|10899.8|311
1649186700000|2022-04-05 19:25:00|10903.2|10902.6|10903.1|10902.5|10903.7|10902.9|10901.9|10901.2|321
1649187000000|2022-04-05 19:30:00|10903.3|10902.4|10901.8|10901.2|10903.3|10902.6|10901|10900.3|206
1649187300000|2022-04-05 19:35:00|10901.9|10901.3|10902.6|10901.7|10902.8|10902.1|10901.7|10901|205
1649187600000|2022-04-05 19:40:00|10902.5|10901.9|10902.1|10901.2|10902.9|10902.1|10900.9|10900.3|250
1649187900000|2022-04-05 19:45:00|10901.9|10901.3|10901.5|10900.9|10902.4|10901.7|10901|10900.3|263
1649188200000|2022-04-05 19:50:00|10901.4|10900.8|10902.2|10901.3|10902.7|10902|10901.3|10900.4|355
1649188500000|2022-04-05 19:55:00|10902.3|10901.4|10904.3|10903.4|10904.7|10903.8|10902.2|10901.3|295
1649188800000|2022-04-05 20:00:00|10904.4|10903.5|10905.3|10904.4|10906.5|10905.6|10903.6|10902.7|263
1649189100000|2022-04-05 20:05:00|10905.4|10904.5|10904.5|10903.6|10905.4|10904.5|10903.4|10902.5|264
1649189400000|2022-04-05 20:10:00|10904.4|10903.5|10904.4|10903.5|10904.6|10903.8|10904|10903.1|112
1649189700000|2022-04-05 20:15:00|10904.5|10903.6|10905.6|10904.7|10905.8|10905|10904.3|10903.5|119
1649190000000|2022-04-05 20:20:00|10905.5|10904.6|10906.1|10905.2|10906.2|10905.3|10905.2|10904.4|133
1649190300000|2022-04-05 20:25:00|10906.2|10905.3|10905.7|10904.8|10906.2|10905.3|10905.5|10904.6|133
1649190600000|2022-04-05 20:30:00|10905.4|10904.5|10905.9|10905|10906.9|10906|10905|10904.1|124
1649190900000|2022-04-05 20:35:00|10905.8|10904.9|10906.2|10905.3|10906.3|10905.4|10905.6|10904.8|96
1649191200000|2022-04-05 20:40:00|10906.1|10905.2|10905.4|10904.5|10906.7|10906|10905.3|10904.4|117
1649191500000|2022-04-05 20:45:00|10905.5|10904.6|10905.5|10904.6|10906.3|10905.4|10905.4|10904.5|193
1649191800000|2022-04-05 20:50:00|10905.7|10904.8|10905.7|10904.8|10906.1|10905.3|10905.2|10904.3|154
1649192100000|2022-04-05 20:55:00|10905.8|10904.9|10906.5|10903.1|10906.9|10905.9|10905.6|10903.1|281
1649192400000|2022-04-05 21:00:00|10906.9|10902.7|10908.1|10903.5|10908.6|10903.8|10906.9|10902.7|51
1649192700000|2022-04-05 21:05:00|10909.2|10903.8|10908.2|10903.2|10909.6|10904.2|10907.7|10903.1|71
1649193000000|2022-04-05 21:10:00|10908|10903.1|10908.4|10904.9|10909.1|10905.1|10906.9|10901.5|284
1649193300000|2022-04-05 21:15:00|10908.2|10904.8|10907.8|10904.9|10909|10905.4|10907.5|10904.4|155
1649193600000|2022-04-05 21:20:00|10907.7|10904.8|10907.7|10903.7|10908.8|10905.4|10906.7|10901.3|314
1649193900000|2022-04-05 21:25:00|10907.6|10903.9|10907.5|10903.8|10908.9|10904.8|10907.2|10902.5|153
1649194200000|2022-04-05 21:30:00|10907.6|10903.9|10907.4|10904.3|10908.5|10904.5|10906.9|10903.4|192
1649194500000|2022-04-05 21:35:00|10907.3|10904.2|10906.3|10903.7|10907.8|10904.5|10905.8|10902.9|189
1649194800000|2022-04-05 21:40:00|10906.2|10903.8|10907.3|10904.4|10908.4|10905.1|10906.1|10903.2|192
1649195100000|2022-04-05 21:45:00|10907.4|10904.5|10906.8|10903.9|10907.5|10904.5|10906.4|10903.2|351
1649195400000|2022-04-05 21:50:00|10906.9|10903.8|10907|10903.9|10907.2|10904.2|10906.5|10902.9|134
1649195700000|2022-04-05 21:55:00|10906.6|10903.8|10908.3|10904.6|10908.8|10905.6|10906.1|10903|228
1649196000000|2022-04-05 22:00:00|10908.2|10904.1|10907.4|10904.6|10908.6|10905.1|10906.2|10902.1|354
1649196300000|2022-04-05 22:05:00|10907.2|10904.7|10907|10904.7|10907.7|10905.4|10905.9|10903.9|286
1649196600000|2022-04-05 22:10:00|10907.1|10904.8|10907.1|10904.5|10908.3|10905|10906.5|10903.5|243
1649196900000|2022-04-05 22:15:00|10906.3|10904.2|10906.1|10904.4|10907|10905.3|10905.5|10904|315
1649197200000|2022-04-05 22:20:00|10906|10904.6|10906.6|10905.2|10906.8|10905.6|10905.3|10903.8|243
1649197500000|2022-04-05 22:25:00|10906.5|10905.3|10906.7|10905.8|10907.1|10906|10905.6|10904.5|240
1649197800000|2022-04-05 22:30:00|10906.8|10905.9|10907.2|10906.3|10907.7|10906.5|10906.7|10905.6|177
1649198100000|2022-04-05 22:35:00|10907.3|10906.1|10907.4|10906.5|10907.6|10906.6|10906.8|10905.8|135
1649198400000|2022-04-05 22:40:00|10907.5|10906.6|10908.3|10907.4|10908.9|10907.7|10907.3|10906.4|181
1649198700000|2022-04-05 22:45:00|10908.4|10907.3|10908|10907.1|10908.6|10907.5|10907.9|10906.9|196
1649199000000|2022-04-05 22:50:00|10907.9|10907|10907.6|10906.7|10908|10907|10907.3|10906.1|186
1649199300000|2022-04-05 22:55:00|10907.5|10906.6|10908|10907.1|10908.3|10907.3|10907|10906.1|120
1649199600000|2022-04-05 23:00:00|10907.5|10906.6|10908.1|10907.2|10908.1|10907.2|10907|10906.1|88
1649199900000|2022-04-05 23:05:00|10908|10907.1|10907.8|10906.9|10908|10907.1|10907.5|10906.6|84
1649200200000|2022-04-05 23:10:00|10907.7|10906.8|10907.5|10906.6|10908.3|10907.4|10907.2|10906.5|79
1649200500000|2022-04-05 23:15:00|10907.1|10906.5|10908.1|10907.2|10908.3|10907.4|10907|10906.1|78
1649200800000|2022-04-05 23:20:00|10908|10907.1|10905.9|10905|10908.8|10908|10905.8|10904.8|116
1649201100000|2022-04-05 23:25:00|10905.6|10904.7|10905.9|10905|10906.7|10905.8|10905.4|10904.5|82
1649201400000|2022-04-05 23:30:00|10906|10905.1|10907.3|10906.4|10907.7|10906.8|10905.9|10905|68
1649201700000|2022-04-05 23:35:00|10907.4|10906.5|10907.1|10906.2|10907.8|10906.9|10906.7|10905.8|69
1649202000000|2022-04-05 23:40:00|10907.2|10906.3|10907.6|10906.7|10907.7|10906.9|10906.7|10905.8|128
1649202300000|2022-04-05 23:45:00|10907.7|10906.8|10907.8|10906.9|10907.8|10907.1|10906.8|10905.9|98
1649202600000|2022-04-05 23:50:00|10907.6|10906.7|10907|10906.1|10907.9|10907|10906.2|10905.4|190
1649202900000|2022-04-05 23:55:00|10906.9|10906|10906.4|10905.5|10907.7|10906.8|10906.2|10905.4|173
1649203200000|2022-04-06 00:00:00|10906.5|10905.6|10904.5|10903.6|10906.8|10905.9|10903.6|10902.7|425
1649203500000|2022-04-06 00:05:00|10904.4|10903.5|10901.4|10900.5|10904.8|10903.9|10900.9|10900.2|283
1649203800000|2022-04-06 00:10:00|10901.5|10900.6|10901.5|10900.6|10903.1|10902.2|10900.9|10900|273
1649204100000|2022-04-06 00:15:00|10901.4|10900.5|10902.5|10901.9|10903|10902.4|10901.4|10900.5|260
1649204400000|2022-04-06 00:20:00|10902.6|10902|10902.4|10901.5|10902.9|10902.2|10901.6|10900.9|252
1649204700000|2022-04-06 00:25:00|10902.3|10901.4|10901|10900.4|10902.7|10901.9|10900.8|10900.1|289
1649205000000|2022-04-06 00:30:00|10901.1|10900.5|10899.8|10898.9|10901.3|10900.6|10899.3|10898.6|393
1649205300000|2022-04-06 00:35:00|10899.9|10899|10902|10901.4|10902.5|10901.8|10899.7|10898.9|266
1649205600000|2022-04-06 00:40:00|10902.1|10901.5|10900.3|10899.4|10902.6|10901.8|10899.6|10898.9|262
1649205900000|2022-04-06 00:45:00|10900.2|10899.6|10897|10896.1|10900.2|10899.6|10895.7|10894.8|451
1649206200000|2022-04-06 00:50:00|10896.9|10896|10896.6|10895.7|10897.5|10896.7|10894.8|10894|388
1649206500000|2022-04-06 00:55:00|10896.7|10895.8|10894.9|10894|10896.7|10895.8|10894.4|10893.7|480
1649206800000|2022-04-06 01:00:00|10895|10894.1|10894.3|10893.4|10895.9|10895.2|10892.6|10891.9|415
1649207100000|2022-04-06 01:05:00|10894.2|10893.3|10892.3|10891.4|10894.3|10893.4|10891.4|10890.5|408
1649207400000|2022-04-06 01:10:00|10892.4|10891.5|10893.3|10892.4|10893.4|10892.5|10891.1|10890.3|368
1649207700000|2022-04-06 01:15:00|10893.4|10892.5|10892.8|10891.9|10894.4|10893.5|10892.2|10891.3|353
1649208000000|2022-04-06 01:20:00|10892.9|10892|10892.7|10891.8|10893.9|10893|10891.8|10890.9|338
1649208300000|2022-04-06 01:25:00|10892.8|10891.9|10894.8|10893.9|10895.5|10894.7|10892.6|10891.7|426
1649208600000|2022-04-06 01:30:00|10894.6|10894|10894.3|10893.4|10896.8|10896|10894|10893.2|320
1649208900000|2022-04-06 01:35:00|10894.4|10893.5|10895.3|10894.4|10896.1|10895.2|10893.3|10892.7|350
1649209200000|2022-04-06 01:40:00|10895.4|10894.5|10895.9|10895|10896|10895.1|10894.4|10893.5|336
1649209500000|2022-04-06 01:45:00|10896|10895.1|10894.8|10894.2|10896|10895.1|10893|10892.4|340
1649209800000|2022-04-06 01:50:00|10894.9|10894.3|10893.5|10892.9|10896|10895.3|10893.3|10892.7|356
1649210100000|2022-04-06 01:55:00|10893.4|10892.8|10892|10891.4|10894.4|10893.6|10891.5|10890.9|384
1649210400000|2022-04-06 02:00:00|10892.1|10891.5|10892|10891.1|10893.4|10892.6|10891.8|10891|439
1649210700000|2022-04-06 02:05:00|10891.8|10891.2|10892.4|10891.5|10892.9|10892.2|10891.6|10890.7|274
1649211000000|2022-04-06 02:10:00|10892.3|10891.7|10894.5|10893.6|10895.5|10894.6|10892|10891.2|349
1649211300000|2022-04-06 02:15:00|10894.4|10893.5|10893.8|10893.2|10894.8|10893.9|10892.6|10891.9|245
1649211600000|2022-04-06 02:20:00|10893.9|10893.3|10895.2|10894.6|10896.3|10895.6|10893.6|10892.9|157
1649211900000|2022-04-06 02:25:00|10895.3|10894.7|10895.5|10894.6|10895.7|10894.8|10893.9|10893.2|260
1649212200000|2022-04-06 02:30:00|10895.4|10894.5|10895|10894.1|10896.5|10895.6|10893.9|10893.1|289
1649212500000|2022-04-06 02:35:00|10895.1|10894.2|10894.8|10894.2|10895.2|10894.3|10894|10893.1|242
1649212800000|2022-04-06 02:40:00|10894.9|10894|10901|10900.1|10903.8|10902.8|10894.7|10893.9|719
1649213100000|2022-04-06 02:45:00|10900.9|10900|10897.1|10896.2|10900.9|10900|10896.4|10895.5|781
1649213400000|2022-04-06 02:50:00|10897.2|10896.3|10896.3|10895.4|10898.1|10897.2|10895.7|10894.8|426
1649213700000|2022-04-06 02:55:00|10896.2|10895.3|10896.9|10896|10897.2|10896.4|10894.8|10894|334
1649214000000|2022-04-06 03:00:00|10896.8|10895.9|10899.4|10898.5|10899.5|10898.7|10896.2|10895.3|301
1649214300000|2022-04-06 03:05:00|10899.5|10898.6|10897.9|10897|10900.6|10899.8|10896.3|10895.4|369
1649214600000|2022-04-06 03:10:00|10897.8|10896.9|10897.6|10896.7|10898.5|10897.6|10896.5|10895.7|416
1649214900000|2022-04-06 03:15:00|10897.5|10896.6|10898.4|10897.5|10899.4|10898.6|10897.5|10896.6|232
1649215200000|2022-04-06 03:20:00|10898.3|10897.4|10897.9|10897|10898.6|10897.7|10896.8|10896.1|236
1649215500000|2022-04-06 03:25:00|10897.8|10896.9|10897.5|10896.6|10898.8|10898|10897.5|10896.6|167
1649215800000|2022-04-06 03:30:00|10897.4|10896.8|10898.5|10897.6|10899.2|10898.3|10897.3|10896.4|250
1649216100000|2022-04-06 03:35:00|10898.4|10897.5|10897.3|10896.4|10898.4|10897.5|10896.6|10895.7|236
1649216400000|2022-04-06 03:40:00|10897.2|10896.3|10897.5|10896.6|10897.8|10897.1|10896.6|10895.8|345
1649216700000|2022-04-06 03:45:00|10897.4|10896.8|10898.1|10897.2|10898.2|10897.4|10896.3|10895.6|195
1649217000000|2022-04-06 03:50:00|10898|10897.1|10901.3|10900.4|10903.4|10902.5|10897.9|10897|436
1649217300000|2022-04-06 03:55:00|10901.2|10900.3|10901|10900.1|10902|10901.3|10900.5|10899.6|265
1649217600000|2022-04-06 04:00:00|10900.9|10900|10901.1|10900.2|10902|10901.1|10900.5|10899.6|219
1649217900000|2022-04-06 04:05:00|10901.2|10900.3|10899.7|10898.8|10901.7|10900.8|10899.4|10898.5|176
1649218200000|2022-04-06 04:10:00|10899.6|10898.7|10899.2|10898.3|10900.5|10899.9|10898.4|10897.5|284
1649218500000|2022-04-06 04:15:00|10899.1|10898.2|10898.8|10897.9|10900.1|10899.2|10898|10897.1|258
1649218800000|2022-04-06 04:20:00|10898.7|10897.8|10896.9|10896|10899.2|10898.4|10896.7|10895.9|169
1649219100000|2022-04-06 04:25:00|10896.8|10895.9|10896.8|10895.9|10897.6|10896.7|10895.8|10895.1|257
1649219400000|2022-04-06 04:30:00|10896.7|10895.8|10895.4|10894.8|10896.9|10896|10894.8|10894.1|316
1649219700000|2022-04-06 04:35:00|10895|10894.4|10894.8|10893.9|10895.8|10894.9|10894.5|10893.5|209
1649220000000|2022-04-06 04:40:00|10894.9|10894|10895|10894.1|10896.7|10895.8|10893.8|10892.9|230
1649220300000|2022-04-06 04:45:00|10895.1|10894.2|10896.5|10895.6|10896.6|10895.7|10895|10894.1|108
1649220600000|2022-04-06 04:50:00|10896.2|10895.3|10896|10895.1|10896.4|10895.5|10894.1|10893.3|169
1649220900000|2022-04-06 04:55:00|10896.1|10895.5|10897.3|10896.4|10897.3|10896.4|10895.3|10894.4|223
1649221200000|2022-04-06 05:00:00|10897.4|10896.5|10899|10898.1|10899.1|10898.2|10896.3|10895.4|277
1649221500000|2022-04-06 05:05:00|10899.1|10898.2|10899.3|10898.4|10901.1|10900.4|10898.7|10897.8|273
1649221800000|2022-04-06 05:10:00|10899.2|10898.6|10896.8|10896.2|10900|10899.4|10896.8|10896|326
1649222100000|2022-04-06 05:15:00|10896.9|10896.3|10896.4|10895.8|10897.6|10896.7|10895.7|10895|298
1649222400000|2022-04-06 05:20:00|10896.3|10895.7|10897.1|10896.2|10897.2|10896.4|10895.3|10894.7|298
1649222700000|2022-04-06 05:25:00|10897|10896.1|10895.6|10894.7|10898|10897.4|10894.9|10894|198
1649223000000|2022-04-06 05:30:00|10895.7|10894.8|10897.5|10896.6|10898.2|10897.3|10895.3|10894.5|249
1649223300000|2022-04-06 05:35:00|10897.7|10896.8|10896.7|10896.1|10898.1|10897.4|10896.5|10895.8|201
1649223600000|2022-04-06 05:40:00|10896.9|10896|10895.4|10894.5|10896.9|10896.1|10895.2|10894.4|208
1649223900000|2022-04-06 05:45:00|10894.9|10894.3|10893.8|10893.2|10895.7|10894.9|10893.3|10892.5|257
1649224200000|2022-04-06 05:50:00|10894|10893.1|10893.8|10893.2|10894.7|10894.1|10893.2|10892.5|252
1649224500000|2022-04-06 05:55:00|10893.9|10893.3|10884.2|10883.3|10893.9|10893.3|10883.9|10882.8|596
1649224800000|2022-04-06 06:00:00|10884.1|10883.2|10881.3|10880.4|10885.3|10884.4|10880|10879|716
1649225100000|2022-04-06 06:05:00|10881.2|10880.3|10875.7|10874.8|10882.1|10881.3|10875.6|10874.7|687
1649225400000|2022-04-06 06:10:00|10875.8|10874.9|10877.4|10876.5|10878.4|10877.7|10874.9|10874|747
1649225700000|2022-04-06 06:15:00|10877.3|10876.7|10880.9|10880|10883.2|10882.3|10877|10876.1|580
1649226000000|2022-04-06 06:20:00|10880.8|10879.9|10880.6|10879.7|10881.2|10880.3|10877.8|10876.9|451
1649226300000|2022-04-06 06:25:00|10880.5|10879.6|10883.2|10882.3|10883.2|10882.3|10880.4|10879.5|590
1649226600000|2022-04-06 06:30:00|10883.1|10882.2|10884.4|10883.5|10887.2|10886.5|10882.2|10881.3|658
1649226900000|2022-04-06 06:35:00|10884.6|10883.7|10883.7|10882.8|10886.4|10885.7|10878.7|10877.8|620
1649227200000|2022-04-06 06:40:00|10883.8|10883.1|10885.8|10884.9|10885.9|10885|10882.3|10881.4|482
1649227500000|2022-04-06 06:45:00|10885.7|10884.8|10886.7|10885.8|10886.9|10886|10883.4|10882.5|504
1649227800000|2022-04-06 06:50:00|10886.6|10885.7|10886.3|10885.4|10888.8|10888.2|10885.7|10885|456
1649228100000|2022-04-06 06:55:00|10886.5|10885.6|10888.6|10887.7|10888.9|10888.1|10886|10885.1|476
1649228400000|2022-04-06 07:00:00|10888.3|10887.4|10889.6|10888.7|10893.2|10892.6|10887.1|10886.2|767
1649228700000|2022-04-06 07:05:00|10889.7|10888.8|10885.1|10884.2|10889.7|10888.8|10884.9|10884.1|691
1649229000000|2022-04-06 07:10:00|10885.2|10884.3|10888.2|10887.3|10890.1|10889.2|10884.3|10883.4|742
1649229300000|2022-04-06 07:15:00|10888.3|10887.4|10896.7|10895.8|10899.1|10898.2|10888.2|10887.3|848
1649229600000|2022-04-06 07:20:00|10896.6|10895.7|10894.6|10893.7|10902.7|10901.8|10894.3|10893.4|754
1649229900000|2022-04-06 07:25:00|10894.5|10893.6|10889|10888.4|10896|10895.4|10889|10888.3|784
1649230200000|2022-04-06 07:30:00|10889.1|10888.5|10887.4|10886.5|10892.8|10892.1|10886.5|10885.9|743
1649230500000|2022-04-06 07:35:00|10887.6|10886.7|10885.6|10884.7|10889.9|10889|10885.4|10884.5|677
1649230800000|2022-04-06 07:40:00|10885.7|10884.8|10891.2|10890.3|10893.9|10893|10885.6|10884.7|889
1649231100000|2022-04-06 07:45:00|10891.3|10890.4|10894.3|10893.4|10896.8|10896.1|10888.4|10887.8|651
1649231400000|2022-04-06 07:50:00|10894.5|10893.7|10896.1|10895.2|10897.9|10897|10893.4|10892.6|609
1649231700000|2022-04-06 07:55:00|10896|10895.1|10895.9|10895|10897.6|10896.7|10889.5|10888.7|798
1649232000000|2022-04-06 08:00:00|10896|10895.1|10897.4|10896.5|10898.3|10897.4|10892.4|10891.6|773
1649232300000|2022-04-06 08:05:00|10897.6|10896.7|10894.7|10893.8|10898.3|10897.4|10893.6|10892.9|672
1649232600000|2022-04-06 08:10:00|10894.4|10893.6|10895.3|10894.4|10896.5|10895.8|10891.5|10890.8|653
1649232900000|2022-04-06 08:15:00|10895.4|10894.5|10895.8|10894.9|10899.8|10899|10894.3|10893.6|960
1649233200000|2022-04-06 08:20:00|10895.9|10895|10902.6|10902|10903.1|10902.4|10895.9|10895|641
1649233500000|2022-04-06 08:25:00|10902.5|10901.9|10916.2|10915.3|10917.2|10916.3|10902.5|10901.9|869
1649233800000|2022-04-06 08:30:00|10915.9|10915|10913.1|10912.2|10916.4|10915.5|10910.1|10909.3|775
1649234100000|2022-04-06 08:35:00|10913|10912.1|10919.7|10918.8|10919.7|10919|10911.5|10910.6|733
1649234400000|2022-04-06 08:40:00|10919.8|10918.9|10920.7|10919.8|10922.1|10921.2|10917|10916.1|752
1649234700000|2022-04-06 08:45:00|10920.8|10919.9|10919.8|10918.9|10925.3|10924.4|10917.2|10916.5|796
1649235000000|2022-04-06 08:50:00|10920|10919.4|10920.6|10920|10925.2|10924.3|10919.9|10919.1|621
1649235300000|2022-04-06 08:55:00|10920.7|10920.1|10923.9|10923|10927.7|10926.8|10917.6|10916.9|741
1649235600000|2022-04-06 09:00:00|10923.6|10922.9|10920|10919.4|10926.3|10925.4|10917.9|10917.3|805
1649235900000|2022-04-06 09:05:00|10920.2|10919.3|10918.2|10917.3|10922.7|10921.9|10917.8|10917.2|620
1649236200000|2022-04-06 09:10:00|10918.4|10917.8|10918.6|10917.7|10923.2|10922.3|10916.9|10916.2|769
1649236500000|2022-04-06 09:15:00|10918.5|10917.6|10914.2|10913.3|10918.6|10917.8|10913.5|10912.6|582
1649236800000|2022-04-06 09:20:00|10914.1|10913.2|10910.1|10909.2|10914.1|10913.2|10908.9|10908|619
1649237100000|2022-04-06 09:25:00|10910.2|10909.3|10907.8|10906.9|10911.3|10910.4|10907.4|10906.7|419
1649237400000|2022-04-06 09:30:00|10907.9|10907|10914|10913.1|10915.8|10914.9|10907.7|10906.8|510
1649237700000|2022-04-06 09:35:00|10914.1|10913.2|10915|10914.1|10916.6|10915.9|10912.5|10911.6|663
1649238000000|2022-04-06 09:40:00|10914.9|10914.3|10915.6|10914.7|10919.1|10918.4|10913.1|10912.5|513
1649238300000|2022-04-06 09:45:00|10915.7|10914.8|10916.5|10915.6|10917.7|10916.8|10913.1|10912.2|521
1649238600000|2022-04-06 09:50:00|10916.1|10915.2|10914.1|10913.5|10916.4|10915.5|10913.6|10912.7|503
1649238900000|2022-04-06 09:55:00|10914.3|10913.4|10913.1|10912.2|10916|10915.1|10910.5|10909.6|456
1649239200000|2022-04-06 10:00:00|10913.2|10912.3|10911.1|10910.2|10914.2|10913.5|10907.7|10906.8|588
1649239500000|2022-04-06 10:05:00|10911.2|10910.3|10908.1|10907.2|10911.7|10910.9|10906.3|10905.4|577
1649239800000|2022-04-06 10:10:00|10908|10907.1|10907.2|10906.3|10909.5|10908.7|10905.3|10904.6|539
1649240100000|2022-04-06 10:15:00|10907.1|10906.2|10907.3|10906.4|10908.8|10908.1|10904.9|10904|592
1649240400000|2022-04-06 10:20:00|10907.4|10906.5|10904.7|10903.8|10908.9|10908.1|10903.6|10902.9|518
1649240700000|2022-04-06 10:25:00|10904.6|10903.7|10899.9|10899.3|10906.2|10905.5|10899.6|10899|642
1649241000000|2022-04-06 10:30:00|10899.8|10899.2|10906.3|10905.4|10906.3|10905.5|10899.8|10899.2|528
1649241300000|2022-04-06 10:35:00|10906.1|10905.5|10911.8|10910.9|10912.9|10912|10906.1|10905.3|541
1649241600000|2022-04-06 10:40:00|10911.9|10911|10908.8|10907.9|10912.2|10911.5|10906.5|10905.8|527
1649241900000|2022-04-06 10:45:00|10908.7|10908.1|10909.3|10908.4|10909.7|10908.9|10904.9|10904|555
1649242200000|2022-04-06 10:50:00|10909.2|10908.3|10910.2|10909.3|10911|10910.4|10905.9|10905.2|515
1649242500000|2022-04-06 10:55:00|10910.1|10909.2|10912.7|10911.8|10912.8|10911.9|10908.1|10907.2|612
1649242800000|2022-04-06 11:00:00|10912.6|10911.7|10914.2|10913.3|10919.3|10918.5|10912|10911.1|702
1649243100000|2022-04-06 11:05:00|10914.1|10913.2|10910.9|10910|10914.2|10913.3|10908.6|10907.7|560
1649243400000|2022-04-06 11:10:00|10911|10910.1|10911.2|10910.3|10914.4|10913.5|10908.5|10907.9|443
1649243700000|2022-04-06 11:15:00|10911.3|10910.4|10906.7|10905.8|10911.3|10910.4|10905.3|10904.4|488
1649244000000|2022-04-06 11:20:00|10906.8|10905.9|10910.7|10910.1|10911.1|10910.5|10904.9|10904.3|495
1649244300000|2022-04-06 11:25:00|10910.6|10910|10910.2|10909.3|10912.3|10911.4|10909.2|10908.3|375
1649244600000|2022-04-06 11:30:00|10910.1|10909.5|10915.9|10915.3|10916.1|10915.5|10909.6|10909|487
1649244900000|2022-04-06 11:35:00|10915.7|10915.1|10916.2|10915.3|10917.7|10916.9|10914.1|10913.3|518
1649245200000|2022-04-06 11:40:00|10916.1|10915.2|10916.1|10915.2|10917.2|10916.5|10914|10913.2|462
1649245500000|2022-04-06 11:45:00|10916.2|10915.3|10913.1|10912.2|10916.2|10915.3|10912.6|10911.7|465
1649245800000|2022-04-06 11:50:00|10913.2|10912.3|10916.4|10915.5|10916.4|10915.5|10910.7|10910|654
1649246100000|2022-04-06 11:55:00|10916.3|10915.4|10917.4|10916.5|10918|10917.4|10915.1|10914.3|650
1649246400000|2022-04-06 12:00:00|10918.4|10916.8|10927.4|10926.5|10928.1|10927.2|10918.4|10916.8|838
1649246700000|2022-04-06 12:05:00|10927.5|10926.6|10922.2|10921.6|10929.8|10929.2|10921.9|10921.3|605
1649247000000|2022-04-06 12:10:00|10922.4|10921.5|10923|10922.1|10925.3|10924.7|10921.8|10921.1|565
1649247300000|2022-04-06 12:15:00|10923.3|10922.7|10925.1|10924.2|10926.8|10926|10922.6|10921.7|552
1649247600000|2022-04-06 12:20:00|10924.5|10923.9|10927.7|10927.1|10928.2|10927.4|10924.2|10923.5|534
1649247900000|2022-04-06 12:25:00|10927.8|10926.9|10927.6|10927|10932.2|10931.3|10925.2|10924.3|595
1649248200000|2022-04-06 12:30:00|10927.5|10926.9|10930.4|10929.5|10931.1|10930.3|10926.5|10925.7|527
1649248500000|2022-04-06 12:35:00|10930.3|10929.4|10935.7|10935.1|10936.8|10936.1|10928.6|10927.7|585
1649248800000|2022-04-06 12:40:00|10936.1|10935.2|10932.7|10932.1|10938.1|10937.5|10931.8|10931.2|594
1649249100000|2022-04-06 12:45:00|10932.6|10932|10931.9|10931.3|10933.4|10932.6|10929|10928.2|676
1649249400000|2022-04-06 12:50:00|10932|10931.4|10932.8|10931.9|10933.8|10932.9|10929.6|10929|646
1649249700000|2022-04-06 12:55:00|10932.9|10932|10933.8|10932.9|10938.5|10937.6|10929.9|10929|694
1649250000000|2022-04-06 13:00:00|10933.9|10933|10934.7|10933.8|10937.9|10937.1|10933.6|10932.8|736
1649250300000|2022-04-06 13:05:00|10934.6|10933.7|10933.8|10932.9|10935.9|10935|10930.7|10930.1|556
1649250600000|2022-04-06 13:10:00|10933.9|10933|10928.6|10927.7|10934.5|10933.6|10928|10927.2|561
1649250900000|2022-04-06 13:15:00|10928.7|10927.8|10930.5|10929.6|10931.6|10931|10926.5|10925.8|541
1649251200000|2022-04-06 13:20:00|10930.4|10929.8|10932.1|10931.2|10934.8|10933.9|10929.8|10929.1|608
1649251500000|2022-04-06 13:25:00|10932.2|10931.3|10928.3|10927.7|10933.4|10932.5|10926.5|10925.8|585
1649251800000|2022-04-06 13:30:00|10928.1|10927.5|10927.2|10926.3|10930.6|10929.8|10925.4|10924.7|855
1649252100000|2022-04-06 13:35:00|10926.9|10925.9|10924.8|10924.2|10928|10927.4|10922.8|10922.2|688
1649252400000|2022-04-06 13:40:00|10924.6|10924|10921|10920.4|10924.8|10924|10919.4|10918.6|589
1649252700000|2022-04-06 13:45:00|10921.1|10920.5|10923.6|10923|10924|10923.1|10918.8|10917.9|682
1649253000000|2022-04-06 13:50:00|10923.5|10922.9|10919.8|10918.9|10924.6|10923.7|10918.6|10917.7|612
1649253300000|2022-04-06 13:55:00|10919.9|10919|10914.1|10913.2|10922.4|10921.8|10912.9|10912.1|593
1649253600000|2022-04-06 14:00:00|10914.2|10913.3|10911.4|10910.5|10915.2|10914.3|10909.8|10908.9|870
1649253900000|2022-04-06 14:05:00|10911.3|10910.4|10911.6|10911|10913.6|10912.8|10909.8|10908.9|661
1649254200000|2022-04-06 14:10:00|10912.4|10911.8|10907.4|10906.5|10912.7|10912.1|10907.2|10906.4|596
1649254500000|2022-04-06 14:15:00|10907.5|10906.6|10906.1|10905.5|10909.2|10908.4|10906|10905.3|562
1649254800000|2022-04-06 14:20:00|10906|10905.4|10912.9|10912|10913.8|10913|10905.8|10905.2|654
1649255100000|2022-04-06 14:25:00|10913|10912.1|10917|10916.4|10917.3|10916.6|10912.7|10911.8|624
1649255400000|2022-04-06 14:30:00|10917.1|10916.2|10919.7|10918.8|10919.8|10918.9|10913.1|10912.4|708
1649255700000|2022-04-06 14:35:00|10919.6|10918.7|10916.2|10915.3|10922.1|10921|10913.8|10913|785
1649256000000|2022-04-06 14:40:00|10915.8|10915.2|10919.5|10918.6|10922.4|10921.5|10915.6|10914.9|755
1649256300000|2022-04-06 14:45:00|10919.4|10918.5|10918.6|10917.7|10921.5|10920.7|10915.8|10914.9|762
1649256600000|2022-04-06 14:50:00|10918.7|10917.8|10920.7|10920.1|10920.9|10920.1|10916.2|10915.4|846
1649256900000|2022-04-06 14:55:00|10921|10920.4|10920|10919.4|10924.4|10923.6|10917.1|10916.4|1010
1649257200000|2022-04-06 15:00:00|10919.9|10919.3|10917.6|10917|10922.9|10922.3|10917.5|10916.8|799
1649257500000|2022-04-06 15:05:00|10917.9|10917.3|10911.4|10910.5|10919.5|10918.9|10911.3|10910.5|723
1649257800000|2022-04-06 15:10:00|10911.3|10910.7|10913.1|10912.2|10913.4|10912.6|10909.9|10909.2|617
1649258100000|2022-04-06 15:15:00|10913|10912.4|10907.2|10906.3|10913.4|10912.6|10906.5|10905.6|688
1649258400000|2022-04-06 15:20:00|10907.3|10906.4|10907.4|10906.8|10909.4|10908.7|10906.7|10905.9|407
1649258700000|2022-04-06 15:25:00|10907.8|10907.2|10910|10909.4|10910.3|10909.6|10906.5|10905.9|535
1649259000000|2022-04-06 15:30:00|10909.9|10909.3|10906.7|10905.8|10910.3|10909.5|10906.1|10905.4|520
1649259300000|2022-04-06 15:35:00|10906.6|10905.7|10904.1|10903.5|10908.5|10907.9|10903.1|10902.5|631
1649259600000|2022-04-06 15:40:00|10904.2|10903.6|10909.2|10908.3|10910.6|10909.7|10903.5|10902.9|632
1649259900000|2022-04-06 15:45:00|10909.3|10908.7|10912.3|10911.4|10914.8|10913.9|10908|10907.1|530
1649260200000|2022-04-06 15:50:00|10912.2|10911.3|10912|10911.1|10914.2|10913.4|10908.8|10908.1|679
1649260500000|2022-04-06 15:55:00|10911.9|10911|10910.9|10910|10914.4|10913.5|10909.3|10908.7|622
1649260800000|2022-04-06 16:00:00|10910.8|10909.9|10913.5|10912.6|10916.2|10915.3|10910.8|10909.9|556
1649261100000|2022-04-06 16:05:00|10913.4|10912.5|10912.3|10911.7|10913.7|10913|10909|10908.2|536
1649261400000|2022-04-06 16:10:00|10912.4|10911.8|10905.9|10905.3|10912.6|10912|10905.8|10905.1|513
1649261700000|2022-04-06 16:15:00|10906|10905.4|10907.9|10907.3|10909|10908.2|10905.3|10904.6|347
1649262000000|2022-04-06 16:20:00|10907.8|10907.2|10906|10905.4|10907.9|10907.3|10904.2|10903.4|423
1649262300000|2022-04-06 16:25:00|10905.7|10905.1|10906.6|10905.7|10908.2|10907.3|10905.5|10904.9|489
1649262600000|2022-04-06 16:30:00|10906.4|10905.5|10904.6|10904|10907|10906.4|10904.6|10904|308
1649262900000|2022-04-06 16:35:00|10904.7|10904.1|10906.1|10905.5|10908.3|10907.5|10904.7|10904.1|305
1649263200000|2022-04-06 16:40:00|10906|10905.4|10905.3|10904.7|10908.3|10907.7|10904.7|10904|408
1649263500000|2022-04-06 16:45:00|10905.2|10904.6|10907.5|10906.9|10908.7|10908.1|10905.1|10904.5|336
1649263800000|2022-04-06 16:50:00|10907.6|10907|10908.9|10908.3|10911.5|10910.9|10907.1|10906.5|323
1649264100000|2022-04-06 16:55:00|10909|10908.4|10908.5|10907.9|10913.7|10912.9|10906.8|10906.2|478
1649264400000|2022-04-06 17:00:00|10908.6|10907.7|10910.2|10909.3|10910.7|10909.9|10907.2|10906.5|415
1649264700000|2022-04-06 17:05:00|10910.1|10909.5|10909.4|10908.5|10911.1|10910.3|10908.2|10907.4|400
1649265000000|2022-04-06 17:10:00|10909.6|10908.7|10906.4|10905.8|10910.5|10909.8|10906.1|10905.3|351
1649265300000|2022-04-06 17:15:00|10906.5|10905.9|10905.6|10905|10907.2|10906.5|10905.5|10904.8|367
1649265600000|2022-04-06 17:20:00|10905.4|10904.8|10905.3|10904.4|10907.5|10906.8|10904.9|10904|337
1649265900000|2022-04-06 17:25:00|10905.4|10904.5|10905.2|10904.6|10905.9|10905.1|10904.2|10903.6|242
1649266200000|2022-04-06 17:30:00|10905.3|10904.7|10907.2|10906.3|10908.1|10907.3|10904.4|10903.6|442
1649266500000|2022-04-06 17:35:00|10907.3|10906.4|10905.6|10905|10907.3|10906.6|10904.8|10904|365
1649266800000|2022-04-06 17:40:00|10906|10905.1|10907.2|10906.6|10908.3|10907.6|10906|10905.1|401
1649267100000|2022-04-06 17:45:00|10907.3|10906.7|10905.7|10905.1|10907.3|10906.7|10905|10904.1|308
1649267400000|2022-04-06 17:50:00|10905.6|10905|10908.2|10907.3|10908.5|10907.9|10905.3|10904.6|316
1649267700000|2022-04-06 17:55:00|10908.1|10907.2|10901.2|10899.3|10908.1|10907.4|10900.3|10898.8|749
1649268000000|2022-04-06 18:00:00|10901.4|10899.4|10908.3|10907.4|10929.7|10928.8|10898.9|10897.4|2163
1649268300000|2022-04-06 18:05:00|10908.8|10907.9|10892.9|10892|10910.1|10909.2|10892.1|10891.2|1728
1649268600000|2022-04-06 18:10:00|10892.8|10891.9|10890.3|10889.4|10893.4|10892.5|10887.7|10886.8|1275
1649268900000|2022-04-06 18:15:00|10889.9|10889|10884.3|10883.4|10890|10889.1|10879.3|10878.4|1239
1649269200000|2022-04-06 18:20:00|10884.4|10883.5|10882.3|10881.4|10891.5|10890.6|10882.3|10881.4|1262
1649269500000|2022-04-06 18:25:00|10882.5|10881.6|10884.2|10883.3|10887.2|10886.3|10880.2|10879.3|1202
1649269800000|2022-04-06 18:30:00|10884.4|10883.5|10895.5|10894.6|10901.8|10900.6|10882.3|10881.4|1475
1649270100000|2022-04-06 18:35:00|10895.4|10894.5|10884.7|10883.8|10896.6|10895.9|10883.6|10882.7|1361
1649270400000|2022-04-06 18:40:00|10884.8|10883.9|10888.2|10887.3|10891|10890|10883.9|10883|1227
1649270700000|2022-04-06 18:45:00|10888|10887.1|10893.6|10892.7|10897.4|10896.5|10887.9|10887|1358
1649271000000|2022-04-06 18:50:00|10893.8|10892.9|10898.1|10897.2|10898.9|10898|10890.7|10889.8|1103
1649271300000|2022-04-06 18:55:00|10898|10897.1|10899.8|10898.9|10903.1|10902.3|10895.9|10895|1111
1649271600000|2022-04-06 19:00:00|10899.9|10899|10903.3|10902.4|10906.8|10905.9|10899.9|10899|911
1649271900000|2022-04-06 19:05:00|10903.4|10902.5|10900|10899.1|10905|10904.1|10898.6|10897.7|692
1649272200000|2022-04-06 19:10:00|10899.8|10899.2|10899.4|10898.5|10902.4|10901.6|10897.1|10896.3|715
1649272500000|2022-04-06 19:15:00|10899.5|10898.6|10896.5|10895.9|10900.4|10899.5|10896.4|10895.5|711
1649272800000|2022-04-06 19:20:00|10896.7|10895.8|10898|10897.4|10899.4|10898.5|10895|10894.3|570
1649273100000|2022-04-06 19:25:00|10898.2|10897.6|10895.4|10894.8|10899.2|10898.3|10895.3|10894.7|539
1649273400000|2022-04-06 19:30:00|10895.2|10894.6|10897.4|10896.5|10899.2|10898.3|10894.6|10893.8|638
1649273700000|2022-04-06 19:35:00|10897.6|10896.7|10895.5|10894.6|10897.8|10897|10891.9|10891.1|681
1649274000000|2022-04-06 19:40:00|10895.4|10894.8|10898.5|10897.6|10899.2|10898.3|10893.3|10892.4|689
1649274300000|2022-04-06 19:45:00|10898.1|10897.2|10900.9|10899.8|10901.5|10900.6|10896.6|10895.7|582
1649274600000|2022-04-06 19:50:00|10900.7|10900.5|10898.7|10897.8|10901.5|10900.6|10898.3|10897.4|436
1649274900000|2022-04-06 19:55:00|10898.8|10897.9|10901|10900.1|10902.8|10902|10898.3|10897.5|436
1649275200000|2022-04-06 20:00:00|10900.9|10900|10896.7|10895.8|10902|10901.1|10896.7|10895.8|237
1649275500000|2022-04-06 20:05:00|10896.8|10895.9|10898.1|10897.2|10898.5|10897.7|10896.7|10895.8|198
1649275800000|2022-04-06 20:10:00|10898.2|10897.3|10896.6|10895.7|10898.3|10897.4|10896.2|10895.2|156
1649276100000|2022-04-06 20:15:00|10896.7|10895.8|10897.9|10897|10898.6|10897.7|10896.7|10895.8|168
1649276400000|2022-04-06 20:20:00|10898|10897.1|10898.6|10897.7|10899.3|10898.5|10896.8|10895.9|228
1649276700000|2022-04-06 20:25:00|10898.5|10897.6|10901|10900.1|10902.7|10901.8|10898.5|10897.6|289
1649277000000|2022-04-06 20:30:00|10900.8|10899.9|10900.7|10899.8|10901.1|10900.1|10900|10899.1|138
1649277300000|2022-04-06 20:35:00|10900.8|10899.9|10899.2|10898.3|10901|10899.9|10899.2|10898.2|65
1649277600000|2022-04-06 20:40:00|10899.1|10898.2|10899|10898.1|10901.3|10900.4|10899|10898|126
1649277900000|2022-04-06 20:45:00|10899.1|10897.9|10898.7|10897.8|10900.1|10899.2|10897.3|10896|358
1649278200000|2022-04-06 20:50:00|10898.8|10897.9|10898|10897.1|10899.6|10898.5|10897.7|10896.6|351
1649278500000|2022-04-06 20:55:00|10898.2|10896.9|10898|10892|10899.2|10898|10895.3|10891.8|518
1649278800000|2022-04-06 21:00:00|10897.2|10891.2|10896.1|10890.1|10898.7|10892.7|10895.8|10889.8|79
1649279100000|2022-04-06 21:05:00|10896.3|10890.3|10896.4|10891.9|10897.1|10892.4|10896|10890.2|63
1649279400000|2022-04-06 21:10:00|10896.6|10891.6|10896.2|10891.9|10897.2|10892.5|10896|10891.4|303
1649279700000|2022-04-06 21:15:00|10896.3|10891.8|10896.6|10894.9|10897.1|10895.1|10896.2|10891.8|142
1649280000000|2022-04-06 21:20:00|10896.5|10894.8|10902|10896|10904|10898|10896.3|10894.3|350
1649280300000|2022-04-06 21:25:00|10901.9|10895.9|10902.1|10896.1|10903.4|10897.4|10900.7|10894.7|219
1649280600000|2022-04-06 21:30:00|10902|10895.9|10900.5|10896.7|10902.3|10896.9|10899.5|10895.3|252
1649280900000|2022-04-06 21:35:00|10900.3|10896.9|10900.1|10897.1|10900.6|10897.2|10899.7|10896.3|174
1649281200000|2022-04-06 21:40:00|10900|10897|10900|10897|10900.3|10897.5|10899.3|10896.7|103
1649281500000|2022-04-06 21:45:00|10900.1|10897.1|10899.8|10897|10900.4|10897.3|10899.6|10896.7|81
1649281800000|2022-04-06 21:50:00|10900|10897.1|10899.4|10896.9|10900.4|10897.4|10899.3|10896.6|96
1649282100000|2022-04-06 21:55:00|10899.2|10897.1|10899.6|10897.1|10900|10897.1|10898.9|10895.5|178
1649282400000|2022-04-06 22:00:00|10899.4|10895.9|10899.6|10897.5|10900.4|10897.9|10898.6|10894.9|383
1649282700000|2022-04-06 22:05:00|10899.5|10897.7|10899.1|10897.4|10900.4|10898.9|10898.6|10896.9|209
1649283000000|2022-04-06 22:10:00|10898.9|10897.7|10899.5|10897.9|10900|10898.8|10898.8|10897.3|221
1649283300000|2022-04-06 22:15:00|10899.6|10898|10899.5|10898.1|10900.1|10899|10899|10897.7|267
1649283600000|2022-04-06 22:20:00|10899.4|10898|10897.8|10896.9|10899.5|10898.3|10897.7|10896.7|262
1649283900000|2022-04-06 22:25:00|10898.2|10897.3|10895.1|10894.2|10898.5|10897.4|10895|10894|245
1649284200000|2022-04-06 22:30:00|10895.2|10894.3|10897.3|10896.4|10899.3|10898.4|10895.1|10894.2|244
1649284500000|2022-04-06 22:35:00|10897.4|10896.5|10898.3|10897.4|10898.7|10897.6|10897.1|10896.2|138
1649284800000|2022-04-06 22:40:00|10898.2|10897.3|10898|10896.8|10898.8|10897.9|10897.7|10896.7|146
1649285100000|2022-04-06 22:45:00|10897.8|10896.9|10898.2|10897.3|10898.3|10897.3|10897.1|10896.2|297
1649285400000|2022-04-06 22:50:00|10898.1|10897.2|10898.2|10897.3|10899|10898.1|10898.1|10897|98
1649285700000|2022-04-06 22:55:00|10898.3|10897.4|10896.4|10895.5|10899.8|10898.8|10896.4|10895.5|178
1649286000000|2022-04-06 23:00:00|10896.6|10895.7|10897.7|10896.8|10897.9|10897|10895.8|10894.9|106
1649286300000|2022-04-06 23:05:00|10897.8|10896.7|10896.5|10895.6|10898.1|10897.2|10896.4|10895.4|88
1649286600000|2022-04-06 23:10:00|10896.4|10895.5|10899|10898.1|10900.2|10898.9|10896.3|10895.3|125
1649286900000|2022-04-06 23:15:00|10898.9|10898|10899.2|10898.3|10899.3|10898.5|10898.4|10897.5|106
1649287200000|2022-04-06 23:20:00|10899.1|10898.2|10899.1|10898.2|10899.9|10899|10898.8|10897.9|101
1649287500000|2022-04-06 23:25:00|10898.8|10897.9|10898.8|10897.9|10900.1|10899.2|10898.2|10897.3|117
1649287800000|2022-04-06 23:30:00|10898.7|10897.8|10896.6|10895.7|10898.9|10898|10896.5|10895.6|123
1649288100000|2022-04-06 23:35:00|10896.5|10895.6|10896.2|10895.3|10897.8|10896.9|10896.1|10895.3|201
1649288400000|2022-04-06 23:40:00|10896.3|10895.4|10897.7|10896.8|10897.8|10896.9|10895.9|10895|145
1649288700000|2022-04-06 23:45:00|10897.6|10896.7|10898.1|10897.2|10899|10898.1|10897.6|10896.7|165
1649289000000|2022-04-06 23:50:00|10898|10897.1|10898.3|10897.4|10899.4|10898.5|10897.8|10896.9|152
1649289300000|2022-04-06 23:55:00|10898.2|10897.3|10898.2|10897.3|10899.2|10898.4|10897.6|10896.9|208
1649289600000|2022-04-07 00:00:00|10898.1|10897.2|10900.7|10900.1|10901.3|10900.5|10897.2|10896.5|338
1649289900000|2022-04-07 00:05:00|10900.5|10899.9|10902.7|10901.8|10904.5|10903.8|10900.5|10899.7|500
1649290200000|2022-04-07 00:10:00|10902.9|10902|10906.4|10905.5|10907.6|10906.9|10902.6|10901.8|474
1649290500000|2022-04-07 00:15:00|10906.5|10905.6|10904.1|10903.2|10906.8|10905.9|10903.8|10902.9|435
1649290800000|2022-04-07 00:20:00|10904.2|10903.3|10902.6|10901.7|10905.6|10904.7|10902|10901.2|387
1649291100000|2022-04-07 00:25:00|10902.5|10901.6|10901.6|10900.7|10902.9|10902.2|10899.9|10899.1|371
1649291400000|2022-04-07 00:30:00|10901.7|10900.8|10904.9|10904|10905|10904.1|10900.5|10899.7|370
1649291700000|2022-04-07 00:35:00|10905|10904.1|10906|10905.1|10906.5|10905.7|10904|10903.2|387
1649292000000|2022-04-07 00:40:00|10905.8|10905.2|10905.9|10905.3|10906.5|10905.8|10903.6|10902.7|431
1649292300000|2022-04-07 00:45:00|10906|10905.4|10905.7|10905.1|10906.4|10905.6|10904.6|10903.8|317
1649292600000|2022-04-07 00:50:00|10905.6|10905|10910.4|10909.2|10910.4|10909.5|10902.2|10901.3|580
1649292900000|2022-04-07 00:55:00|10910.1|10909.3|10912.4|10911.5|10912.8|10911.9|10909.9|10909|517
1649293200000|2022-04-07 01:00:00|10912.5|10911.6|10911.8|10910.9|10913.2|10912.5|10909.9|10909|399
1649293500000|2022-04-07 01:05:00|10911.9|10911|10912.5|10911.6|10913.3|10912.5|10911.4|10910.7|326
1649293800000|2022-04-07 01:10:00|10912.6|10911.7|10909.4|10908.5|10912.7|10912|10908.9|10908|356
1649294100000|2022-04-07 01:15:00|10909.3|10908.4|10907.3|10906.4|10909.7|10908.8|10907.1|10906.4|350
1649294400000|2022-04-07 01:20:00|10907.2|10906.3|10906.1|10905.2|10907.9|10907|10905.6|10904.7|296
1649294700000|2022-04-07 01:25:00|10906|10905.1|10906.4|10905.5|10907.8|10906.9|10905.8|10904.9|311
1649295000000|2022-04-07 01:30:00|10906.3|10905.4|10908|10907.1|10908.2|10907.3|10904.9|10904|409
1649295300000|2022-04-07 01:35:00|10907.8|10907.2|10909.3|10908.4|10909.9|10909.1|10907.7|10906.9|452
1649295600000|2022-04-07 01:40:00|10909.4|10908.5|10911.9|10911|10912.3|10911.6|10909.4|10908.5|467
1649295900000|2022-04-07 01:45:00|10912|10911.4|10910.1|10909.5|10913.3|10912.6|10910.1|10909.5|340
1649296200000|2022-04-07 01:50:00|10910.2|10909.3|10910.8|10909.9|10911.4|10910.5|10909.3|10908.4|261
1649296500000|2022-04-07 01:55:00|10910.9|10910|10911|10910.1|10911.3|10910.4|10909.7|10908.9|265
1649296800000|2022-04-07 02:00:00|10911.1|10910.2|10911.2|10910.3|10911.9|10911|10910.1|10909.2|297
1649297100000|2022-04-07 02:05:00|10911.1|10910.2|10909.3|10908.4|10912|10911.2|10908.7|10908|329
1649297400000|2022-04-07 02:10:00|10909.2|10908.3|10908.2|10907.3|10909.6|10908.8|10906.6|10905.8|277
1649297700000|2022-04-07 02:15:00|10908|10907.1|10907.7|10906.8|10908.3|10907.4|10906.6|10905.7|217
1649298000000|2022-04-07 02:20:00|10907.8|10906.9|10905.6|10904.7|10908|10907.1|10905.6|10904.7|235
1649298300000|2022-04-07 02:25:00|10905.5|10904.6|10906|10905.1|10906.7|10905.9|10905.4|10904.5|215
1649298600000|2022-04-07 02:30:00|10905.9|10905|10907|10906.1|10907.4|10906.5|10905|10904.3|285
1649298900000|2022-04-07 02:35:00|10907.1|10906.2|10908.2|10907.3|10908.3|10907.5|10904.9|10904.2|244
1649299200000|2022-04-07 02:40:00|10908|10907.1|10908.6|10907.7|10908.9|10908|10907.6|10906.8|170
1649299500000|2022-04-07 02:45:00|10908.5|10907.6|10906.9|10906|10909.2|10908.3|10906.7|10906|240
1649299800000|2022-04-07 02:50:00|10906.8|10905.9|10909.3|10908.4|10909.4|10908.6|10906.6|10905.7|277
1649300100000|2022-04-07 02:55:00|10909.2|10908.3|10912.3|10911.4|10912.3|10911.5|10908.7|10907.9|317
1649300400000|2022-04-07 03:00:00|10912.2|10911.3|10912.8|10911.9|10912.9|10912|10910.7|10909.9|211
1649300700000|2022-04-07 03:05:00|10912.9|10912|10909.9|10909|10912.9|10912.2|10909.9|10909|214
1649301000000|2022-04-07 03:10:00|10910|10909.1|10908.4|10907.5|10910.1|10909.2|10907.6|10906.9|254
1649301300000|2022-04-07 03:15:00|10908.3|10907.4|10909.8|10908.9|10909.9|10909.2|10908.2|10907.4|237
1649301600000|2022-04-07 03:20:00|10909.6|10909|10909.6|10908.7|10911.4|10910.5|10909|10908.3|282
1649301900000|2022-04-07 03:25:00|10909.5|10908.6|10906.7|10905.8|10909.8|10909.1|10906.6|10905.7|244
1649302200000|2022-04-07 03:30:00|10906.6|10905.7|10908.2|10907.3|10908.6|10907.8|10905.7|10905|252
1649302500000|2022-04-07 03:35:00|10908.3|10907.4|10906.3|10905.4|10908.6|10907.9|10905.9|10905.3|269
1649302800000|2022-04-07 03:40:00|10906.2|10905.3|10907.7|10906.8|10908.5|10907.8|10905.8|10905.1|222
1649303100000|2022-04-07 03:45:00|10907.8|10906.9|10909.8|10908.9|10910.6|10909.8|10907.7|10906.8|203
1649303400000|2022-04-07 03:50:00|10909.7|10908.8|10908.7|10907.8|10911.1|10910.3|10908.2|10907.4|198
1649303700000|2022-04-07 03:55:00|10908.6|10907.7|10907.7|10906.8|10908.9|10908.1|10907.6|10906.8|194
1649304000000|2022-04-07 04:00:00|10907.8|10906.9|10907.9|10907|10908.8|10908|10906.5|10905.8|235
1649304300000|2022-04-07 04:05:00|10908|10907.1|10908.4|10907.5|10908.9|10908|10907.2|10906.3|177
1649304600000|2022-04-07 04:10:00|10908.3|10907.4|10907.9|10907|10908.8|10907.9|10907|10906.2|228
1649304900000|2022-04-07 04:15:00|10908.1|10907.2|10909.3|10908.4|10909.4|10908.5|10907.1|10906.5|206
1649305200000|2022-04-07 04:20:00|10909.2|10908.3|10907.8|10907.2|10909.2|10908.3|10907.6|10906.8|161
1649305500000|2022-04-07 04:25:00|10907.7|10907.1|10908.3|10907.4|10908.4|10907.6|10907.5|10906.8|117
1649305800000|2022-04-07 04:30:00|10908.2|10907.3|10908.1|10907.2|10908.8|10908|10907.9|10907.1|79
1649306100000|2022-04-07 04:35:00|10908.2|10907.3|10911|10910.1|10911|10910.2|10907.9|10907.3|157
1649306400000|2022-04-07 04:40:00|10910.9|10910|10912.8|10911.9|10913.4|10912.7|10910.8|10909.9|217
1649306700000|2022-04-07 04:45:00|10912.6|10912|10913.9|10913|10913.9|10913.1|10911.8|10911.2|235
1649307000000|2022-04-07 04:50:00|10913.7|10913.1|10914.5|10913.6|10914.9|10914.1|10913.4|10912.7|187
1649307300000|2022-04-07 04:55:00|10914.4|10913.5|10914.7|10914.1|10916.4|10915.8|10913.3|10912.5|295
1649307600000|2022-04-07 05:00:00|10914.8|10913.9|10913.7|10912.8|10915.3|10914.6|10912.9|10912|287
1649307900000|2022-04-07 05:05:00|10913.8|10912.9|10914.9|10914|10915.4|10914.6|10911.5|10910.9|294
1649308200000|2022-04-07 05:10:00|10914.8|10913.9|10914.1|10913.2|10915.7|10914.8|10913.6|10912.8|272
1649308500000|2022-04-07 05:15:00|10914|10913.1|10912.3|10911.4|10915|10914.1|10911.9|10911.3|296
1649308800000|2022-04-07 05:20:00|10912.4|10911.5|10910.9|10910|10912.4|10911.6|10910|10909.3|314
1649309100000|2022-04-07 05:25:00|10910.8|10909.9|10913.3|10912.4|10913.8|10912.9|10910.8|10909.9|260
1649309400000|2022-04-07 05:30:00|10913.2|10912.3|10914.5|10913.6|10914.5|10913.7|10912.6|10911.7|261
1649309700000|2022-04-07 05:35:00|10914.4|10913.5|10916.6|10916|10917.7|10916.8|10913.8|10913|272
1649310000000|2022-04-07 05:40:00|10916.5|10915.9|10916.3|10915.4|10916.7|10916.1|10914.3|10913.6|278
1649310300000|2022-04-07 05:45:00|10916.4|10915.5|10916.3|10915.7|10916.8|10916|10914.6|10913.7|301
1649310600000|2022-04-07 05:50:00|10916.4|10915.5|10916.2|10915.3|10917.3|10916.6|10915.2|10914.4|237
1649310900000|2022-04-07 05:55:00|10916.1|10915.2|10919.3|10918.4|10920.9|10920.2|10916.1|10915.2|472
1649311200000|2022-04-07 06:00:00|10919.1|10918.2|10916.3|10915.7|10919.2|10918.3|10913.1|10912.2|489
1649311500000|2022-04-07 06:05:00|10916.4|10915.8|10915.6|10914.7|10916.9|10916.1|10914.3|10913.6|467
1649311800000|2022-04-07 06:10:00|10915.7|10914.8|10919.6|10918.7|10919.7|10919.1|10915.2|10914.5|413
1649312100000|2022-04-07 06:15:00|10919.5|10918.6|10921.1|10920.2|10921.2|10920.4|10917.4|10916.7|461
1649312400000|2022-04-07 06:20:00|10921|10920.1|10920.6|10920|10923.4|10922.6|10920.4|10919.6|456
1649312700000|2022-04-07 06:25:00|10920.7|10919.8|10927.9|10927|10934.9|10933.7|10919.9|10919.2|854
1649313000000|2022-04-07 06:30:00|10927.8|10926.9|10925.2|10924.3|10928.3|10927.5|10924.5|10923.6|594
1649313300000|2022-04-07 06:35:00|10925.1|10924.2|10922.6|10922|10925.3|10924.5|10920|10919.1|463
1649313600000|2022-04-07 06:40:00|10922.5|10921.9|10922.8|10921.9|10925.9|10925|10922|10921.4|651
1649313900000|2022-04-07 06:45:00|10922.7|10921.8|10920.8|10920.2|10924.3|10923.5|10919.7|10918.9|586
1649314200000|2022-04-07 06:50:00|10920.7|10920.1|10918.4|10917.5|10921.8|10921.1|10916.9|10916.3|540
1649314500000|2022-04-07 06:55:00|10918.7|10917.8|10917.6|10916.7|10920.1|10919.4|10917.3|10916.6|613
1649314800000|2022-04-07 07:00:00|10917.7|10917.1|10917.2|10916.3|10919.4|10918.7|10915.1|10914.2|782
1649315100000|2022-04-07 07:05:00|10917.3|10916.4|10915.8|10914.9|10917.7|10916.9|10914.7|10914|785
1649315400000|2022-04-07 07:10:00|10915.9|10915|10912.7|10911.8|10918|10917.4|10912.5|10911.7|671
1649315700000|2022-04-07 07:15:00|10912.6|10911.7|10908.7|10907.8|10912.7|10911.8|10908.5|10907.8|524
1649316000000|2022-04-07 07:20:00|10908.8|10907.9|10908.6|10908|10910.4|10909.7|10907.4|10906.6|646
1649316300000|2022-04-07 07:25:00|10908.7|10907.8|10896.7|10895.8|10908.8|10908.1|10895.7|10894.9|682
1649316600000|2022-04-07 07:30:00|10896.3|10895.7|10898.2|10897.3|10899|10898.1|10895.2|10894.3|600
1649316900000|2022-04-07 07:35:00|10898.1|10897.5|10899.1|10898.2|10902.4|10901.7|10897.9|10897.3|574
1649317200000|2022-04-07 07:40:00|10899|10898.1|10899.8|10899.2|10901.4|10900.6|10895.9|10895.3|595
1649317500000|2022-04-07 07:45:00|10900.1|10899.5|10897.2|10896.3|10901.1|10900.5|10896|10895.1|586
1649317800000|2022-04-07 07:50:00|10896.7|10896.1|10898.1|10897.2|10900.9|10900.1|10895.8|10895|529
1649318100000|2022-04-07 07:55:00|10898.2|10897.3|10898.4|10897.5|10899.5|10898.8|10895.4|10894.8|601
1649318400000|2022-04-07 08:00:00|10898.5|10897.6|10900.7|10899.8|10901.4|10900.7|10895.7|10894.9|682
1649318700000|2022-04-07 08:05:00|10900.4|10899.7|10896.3|10895.4|10900.8|10900|10895.6|10895|564
1649319000000|2022-04-07 08:10:00|10896.1|10895.5|10885.8|10884.9|10896.6|10896|10883.4|10882.3|897
1649319300000|2022-04-07 08:15:00|10885.7|10884.8|10883.2|10882.3|10887|10886.4|10881|10880.2|611
1649319600000|2022-04-07 08:20:00|10883.1|10882.5|10883.4|10882.8|10885.3|10884.4|10879.7|10878.8|677
1649319900000|2022-04-07 08:25:00|10883.3|10882.7|10884.5|10883.6|10886.2|10885.4|10882.6|10881.9|525
1649320200000|2022-04-07 08:30:00|10884.3|10883.4|10884.8|10884.2|10885.5|10884.7|10883|10882.3|461
1649320500000|2022-04-07 08:35:00|10884.6|10884|10884.3|10883.4|10884.9|10884.3|10880.3|10879.5|435
1649320800000|2022-04-07 08:40:00|10884|10883.1|10881|10880.4|10884.9|10884.1|10879.8|10878.9|505
1649321100000|2022-04-07 08:45:00|10880.7|10880.1|10882.8|10882.2|10883|10882.3|10880.2|10879.4|470
1649321400000|2022-04-07 08:50:00|10882.6|10882|10878.8|10878.2|10883.2|10882.6|10875.9|10874.9|582
1649321700000|2022-04-07 08:55:00|10878.9|10878.3|10878.5|10877.6|10880.7|10879.9|10877.4|10876.7|607
1649322000000|2022-04-07 09:00:00|10878.6|10877.7|10878.9|10878.3|10879.5|10878.7|10875.4|10874.8|620
1649322300000|2022-04-07 09:05:00|10878.8|10878.2|10877.6|10877|10881.4|10880.8|10875.5|10874.9|522
1649322600000|2022-04-07 09:10:00|10877.7|10877.1|10879.9|10879.3|10880.4|10879.8|10875.8|10875.1|536
1649322900000|2022-04-07 09:15:00|10879.8|10879.2|10872.9|10872|10880.2|10879.5|10871|10870.1|536
1649323200000|2022-04-07 09:20:00|10873.1|10872.2|10868.8|10867.9|10873.3|10872.6|10868.1|10867.3|830
1649323500000|2022-04-07 09:25:00|10868.9|10868|10872.7|10871.8|10873.6|10872.7|10865.3|10864.5|699
1649323800000|2022-04-07 09:30:00|10872.8|10871.9|10877.7|10876.8|10880.8|10880.1|10872.4|10871.5|675
1649324100000|2022-04-07 09:35:00|10877.8|10876.9|10885|10884.1|10885.1|10884.2|10877.7|10876.8|660
1649324400000|2022-04-07 09:40:00|10885.1|10884.2|10892.2|10891.3|10892.6|10891.7|10884.6|10883.8|638
1649324700000|2022-04-07 09:45:00|10892.1|10891.2|10893.2|10892.3|10896.7|10895.9|10891.4|10890.7|648
1649325000000|2022-04-07 09:50:00|10893.3|10892.7|10895.7|10894.8|10895.9|10895.1|10890.9|10890.3|495
1649325300000|2022-04-07 09:55:00|10895.9|10895|10892.7|10891.8|10897.9|10897.1|10891.8|10890.9|591
1649325600000|2022-04-07 10:00:00|10892.6|10891.7|10895.6|10895|10897.3|10896.6|10892.4|10891.7|563
1649325900000|2022-04-07 10:05:00|10895.7|10895.1|10897.1|10896.5|10899.1|10898.4|10895.7|10895|424
1649326200000|2022-04-07 10:10:00|10897.2|10896.3|10896.9|10896|10898.4|10897.7|10896.2|10895.6|384
1649326500000|2022-04-07 10:15:00|10897|10896.1|10895.7|10894.8|10897.7|10897|10895.4|10894.7|423
1649326800000|2022-04-07 10:20:00|10895.8|10895.2|10897.1|10896.2|10898.3|10897.6|10895.3|10894.4|491
1649327100000|2022-04-07 10:25:00|10897|10896.1|10893.9|10893.3|10898.7|10898.1|10892.1|10891.4|475
1649327400000|2022-04-07 10:30:00|10894.1|10893.5|10891.9|10891.3|10894.2|10893.5|10891.6|10890.9|393
1649327700000|2022-04-07 10:35:00|10892|10891.4|10890.6|10890|10893.8|10893|10889.7|10888.9|420
1649328000000|2022-04-07 10:40:00|10890.7|10890.1|10888.8|10887.9|10891.2|10890.6|10887.4|10886.8|469
1649328300000|2022-04-07 10:45:00|10888.9|10888|10890.2|10889.3|10890.7|10889.9|10887.6|10886.9|474
1649328600000|2022-04-07 10:50:00|10890.1|10889.2|10891.7|10891.1|10893.5|10892.6|10887|10886.4|474
1649328900000|2022-04-07 10:55:00|10891.8|10890.9|10894.4|10893.8|10897|10896.1|10890.1|10889.2|436
1649329200000|2022-04-07 11:00:00|10894.5|10893.9|10893|10892.1|10895.9|10895.1|10891.8|10891.1|439
1649329500000|2022-04-07 11:05:00|10893.1|10892.2|10897.3|10895.7|10919.7|10918.8|10891.9|10891.2|1262
1649329800000|2022-04-07 11:10:00|10897.5|10895.6|10897.3|10896.7|10901.1|10900.2|10893.9|10891.8|1382
1649330100000|2022-04-07 11:15:00|10897.2|10896.3|10893.3|10892.4|10898|10897.1|10892.4|10891.6|866
1649330400000|2022-04-07 11:20:00|10893.4|10892.5|10895.2|10894.3|10897.7|10896.8|10891.4|10890.5|722
1649330700000|2022-04-07 11:25:00|10895.1|10894.5|10893.4|10892.1|10897.2|10896.3|10892|10891.1|555
1649331000000|2022-04-07 11:30:00|10893.2|10892.3|10902.6|10901.7|10904.2|10903.3|10892.3|10891.4|1044
1649331300000|2022-04-07 11:35:00|10902.7|10901.8|10911.7|10910.8|10915.5|10914.6|10902.2|10901.3|1089
1649331600000|2022-04-07 11:40:00|10911.3|10910.4|10918|10917.1|10922.2|10921.3|10911|10910.1|1270
1649331900000|2022-04-07 11:45:00|10918.2|10917.3|10913.1|10912.2|10920.2|10919.6|10912.6|10911.7|911
1649332200000|2022-04-07 11:50:00|10913.2|10912.3|10911.2|10910.3|10914.5|10913.6|10910.1|10909.2|735
1649332500000|2022-04-07 11:55:00|10911.3|10910.4|10911.5|10910.6|10915.4|10914.5|10910.7|10909.8|733
1649332800000|2022-04-07 12:00:00|10911.6|10910.7|10912.8|10911.9|10917.5|10916.6|10911.6|10910.7|688
1649333100000|2022-04-07 12:05:00|10912.9|10912|10915.2|10914.3|10915.9|10915|10910.2|10909.3|634
1649333400000|2022-04-07 12:10:00|10915.1|10914.2|10917.6|10916.7|10917.6|10916.7|10914|10913.1|466
1649333700000|2022-04-07 12:15:00|10917.5|10916.6|10914.8|10913.9|10917.6|10916.8|10913.1|10912.2|575
1649334000000|2022-04-07 12:20:00|10914.3|10913.4|10914.1|10913.2|10915.9|10915.2|10912.8|10912|526
1649334300000|2022-04-07 12:25:00|10914|10913.4|10914.7|10913.2|10916.6|10915.7|10912|10911.1|552
1649334600000|2022-04-07 12:30:00|10914.2|10912.9|10913.1|10912.2|10915.3|10914.1|10911.1|10910.2|646
1649334900000|2022-04-07 12:35:00|10913.2|10912.3|10914|10913.4|10915.4|10914.7|10912.3|10911.4|400
1649335200000|2022-04-07 12:40:00|10914.1|10913.5|10914.2|10913.3|10914.7|10913.8|10911.4|10910.5|509
1649335500000|2022-04-07 12:45:00|10914.3|10913.4|10922.7|10921.8|10925.2|10924.3|10914.1|10913.3|628
1649335800000|2022-04-07 12:50:00|10922.8|10921.9|10922.2|10921.3|10927.3|10926.6|10919.2|10918.3|837
1649336100000|2022-04-07 12:55:00|10922.4|10921.5|10913.9|10913|10923.9|10923|10913.7|10912.8|681
1649336400000|2022-04-07 13:00:00|10914|10913.1|10910.6|10909.7|10916.4|10915.5|10907.6|10906.7|762
1649336700000|2022-04-07 13:05:00|10910.5|10909.6|10917.4|10916.5|10918.4|10917.5|10909.3|10908.6|666
1649337000000|2022-04-07 13:10:00|10917.2|10916.3|10922.7|10922.1|10926.1|10925.1|10916.5|10915.8|664
1649337300000|2022-04-07 13:15:00|10922.9|10922.3|10919.5|10918.6|10925.2|10924.5|10919.1|10918.5|651
1649337600000|2022-04-07 13:20:00|10919.6|10918.7|10926.9|10926|10927|10926.1|10919.1|10918.2|653
1649337900000|2022-04-07 13:25:00|10927.9|10927|10931.2|10930.3|10932.1|10931.5|10926.6|10925.8|602
1649338200000|2022-04-07 13:30:00|10931.3|10930.4|10934.7|10933.8|10938.9|10938|10929.9|10929|1020
1649338500000|2022-04-07 13:35:00|10934.8|10933.9|10930.8|10929.9|10934.8|10933.9|10928.5|10927.7|808
1649338800000|2022-04-07 13:40:00|10930.6|10930|10932.4|10931.8|10935.7|10934.8|10930.5|10929.9|774
1649339100000|2022-04-07 13:45:00|10932.3|10931.7|10925.3|10924.4|10933.7|10933.1|10924.1|10923.2|758
1649339400000|2022-04-07 13:50:00|10925.2|10924.3|10921.3|10920.4|10927.5|10926.6|10920.1|10919.4|840
1649339700000|2022-04-07 13:55:00|10921.4|10920.5|10914.7|10914.1|10922.8|10922.1|10912.3|10911.7|846
1649340000000|2022-04-07 14:00:00|10914.8|10913.9|10902.2|10901.3|10915.1|10914.2|10899|10898.1|1363
1649340300000|2022-04-07 14:05:00|10902.3|10901.4|10903.6|10902.7|10909.7|10909|10901.2|10900.3|887
1649340600000|2022-04-07 14:10:00|10903.7|10902.8|10905.5|10904.6|10906.8|10905.9|10898.5|10897.8|948
1649340900000|2022-04-07 14:15:00|10905.4|10904.5|10902|10901.1|10906.9|10906.1|10901.7|10901.1|713
1649341200000|2022-04-07 14:20:00|10901.7|10901|10902.3|10901.4|10904.1|10903.2|10899.9|10899.2|649
1649341500000|2022-04-07 14:25:00|10902.4|10901.5|10910.1|10909.2|10914.9|10913.8|10902|10901.2|898
1649341800000|2022-04-07 14:30:00|10910.2|10909.3|10922.5|10921.6|10924.4|10923.4|10910|10909.1|930
1649342100000|2022-04-07 14:35:00|10922.7|10921.8|10915.5|10914.9|10922.7|10921.8|10915.2|10914.3|658
1649342400000|2022-04-07 14:40:00|10915.6|10914.6|10911.6|10910.7|10916.3|10915.4|10908.1|10907.2|841
1649342700000|2022-04-07 14:45:00|10911.7|10910.8|10909.8|10908.9|10913.2|10912.3|10906.8|10905.9|747
1649343000000|2022-04-07 14:50:00|10909.7|10908.8|10907.1|10906.2|10912.8|10911.9|10903.5|10902.6|857
1649343300000|2022-04-07 14:55:00|10906.8|10905.9|10911.7|10910.8|10913.4|10912.7|10906.2|10905.3|1105
1649343600000|2022-04-07 15:00:00|10911.6|10910.7|10912.7|10911.8|10913.8|10912.9|10909.5|10908.7|950
1649343900000|2022-04-07 15:05:00|10912.6|10911.7|10908.8|10907.9|10912.6|10911.7|10906.8|10905.9|652
1649344200000|2022-04-07 15:10:00|10908.9|10908|10914.5|10913.6|10915.9|10915|10907.9|10907.2|751
1649344500000|2022-04-07 15:15:00|10914.4|10913.8|10905.5|10904.6|10915.7|10914.9|10905.2|10904.3|658
1649344800000|2022-04-07 15:20:00|10905.4|10904.5|10904|10903.1|10907.2|10906.3|10903.9|10903.1|555
1649345100000|2022-04-07 15:25:00|10904.1|10903.2|10901.7|10900.8|10904.3|10903.4|10901.3|10900.5|560
1649345400000|2022-04-07 15:30:00|10901.8|10900.9|10899.3|10898.4|10902.2|10901.3|10897.7|10896.8|674
1649345700000|2022-04-07 15:35:00|10899.5|10898.6|10903.1|10902.2|10903.9|10903|10895.7|10895|728
1649346000000|2022-04-07 15:40:00|10902.9|10902|10905.1|10904.2|10905.2|10904.5|10902.5|10901.7|731
1649346300000|2022-04-07 15:45:00|10905|10904.4|10905.7|10904.8|10906.8|10905.9|10903.2|10902.4|569
1649346600000|2022-04-07 15:50:00|10905.8|10904.9|10898.1|10897.5|10905.8|10904.9|10897.7|10897|522
1649346900000|2022-04-07 15:55:00|10898|10897.4|10899|10898.4|10901.3|10900.5|10896.6|10895.8|646
1649347200000|2022-04-07 16:00:00|10898.8|10898.2|10893.1|10892.2|10900.4|10899.8|10892.9|10892.1|472
1649347500000|2022-04-07 16:05:00|10893|10892.1|10892.4|10891.8|10894.9|10894.2|10892|10891.2|471
1649347800000|2022-04-07 16:10:00|10892.5|10891.6|10887.3|10886.4|10894.2|10893.5|10887.1|10886.2|546
1649348100000|2022-04-07 16:15:00|10887.4|10886.5|10883.2|10882.3|10888.1|10887.2|10882.6|10881.8|558
1649348400000|2022-04-07 16:20:00|10883.3|10882.4|10887|10886.1|10887.8|10887|10883.2|10882.3|570
1649348700000|2022-04-07 16:25:00|10886.9|10886|10887.3|10886.4|10889.3|10888.4|10885.1|10884.3|515
1649349000000|2022-04-07 16:30:00|10887.2|10886.6|10885.5|10884.6|10888.1|10887.2|10884.4|10883.6|441
1649349300000|2022-04-07 16:35:00|10885.6|10884.7|10882.4|10881.5|10885.6|10884.8|10880.3|10879.7|517
1649349600000|2022-04-07 16:40:00|10882.6|10881.7|10881.2|10880.6|10883.6|10883|10880.1|10879.3|519
1649349900000|2022-04-07 16:45:00|10881.3|10880.7|10880.8|10879.9|10883.8|10883.1|10880.1|10879.5|571
1649350200000|2022-04-07 16:50:00|10880.7|10880.1|10880.7|10880.1|10882.7|10882.1|10879.6|10879|435
1649350500000|2022-04-07 16:55:00|10880.6|10880|10877.7|10876.8|10881.5|10880.8|10877.1|10876.3|512
1649350800000|2022-04-07 17:00:00|10877.5|10876.9|10883|10882.1|10885.3|10884.5|10877|10876.1|664
1649351100000|2022-04-07 17:05:00|10882.9|10882|10884.1|10883.5|10884.3|10883.5|10881.5|10880.6|373
1649351400000|2022-04-07 17:10:00|10884|10883.4|10884.5|10883.9|10885.9|10885.3|10882.9|10882.3|485
1649351700000|2022-04-07 17:15:00|10884.4|10883.8|10885.4|10884.5|10887.4|10886.8|10884.4|10883.6|381
1649352000000|2022-04-07 17:20:00|10885.3|10884.7|10891.7|10890.8|10891.9|10891|10885.3|10884.6|366
1649352300000|2022-04-07 17:25:00|10891.8|10890.9|10890|10889.1|10892.8|10892|10888.4|10887.7|541
1649352600000|2022-04-07 17:30:00|10890.1|10889.2|10885.7|10884.8|10890.1|10889.3|10884.5|10883.7|509
1649352900000|2022-04-07 17:35:00|10885.8|10884.9|10884.3|10883.4|10887|10886.1|10883.9|10883.1|417
1649353200000|2022-04-07 17:40:00|10884.2|10883.3|10885|10884.4|10886.6|10885.8|10884|10883.2|369
1649353500000|2022-04-07 17:45:00|10884.7|10884.1|10885.1|10884.5|10887.3|10886.4|10884.4|10883.8|348
1649353800000|2022-04-07 17:50:00|10885.2|10884.6|10881.2|10880.3|10886.2|10885.6|10880|10879.3|399
1649354100000|2022-04-07 17:55:00|10881.1|10880.2|10883.7|10882.8|10883.7|10883|10879.6|10878.9|528
1649354400000|2022-04-07 18:00:00|10883.4|10882.9|10884|10883.4|10885.8|10885.1|10882.1|10881.4|513
1649354700000|2022-04-07 18:05:00|10884.5|10883.6|10886.7|10885.8|10886.9|10886.1|10884.3|10883.5|362
1649355000000|2022-04-07 18:10:00|10886.8|10885.9|10884.9|10884|10887|10886.4|10884.2|10883.3|448
1649355300000|2022-04-07 18:15:00|10884.8|10883.9|10886.2|10885.3|10887.1|10886.4|10884.6|10883.7|436
1649355600000|2022-04-07 18:20:00|10886.3|10885.4|10888.6|10887.7|10888.8|10888.2|10885.5|10884.8|353
1649355900000|2022-04-07 18:25:00|10888.5|10888|10883.6|10882.7|10888.9|10888.3|10883.5|10882.7|497
1649356200000|2022-04-07 18:30:00|10883.7|10882.8|10880.1|10879.5|10884.9|10884.1|10879.1|10878.3|350
1649356500000|2022-04-07 18:35:00|10880.3|10879.7|10881.4|10880.8|10882.9|10882.3|10879.9|10879.2|319
1649356800000|2022-04-07 18:40:00|10881.2|10880.6|10878|10877.4|10881.3|10880.6|10877|10876.2|471
1649357100000|2022-04-07 18:45:00|10877.6|10877|10876.8|10875.9|10878|10877.2|10874.3|10873.4|479
1649357400000|2022-04-07 18:50:00|10876.7|10875.8|10879.8|10878.9|10880.2|10879.3|10874.9|10874.1|445
1649357700000|2022-04-07 18:55:00|10879.9|10879|10880.6|10879.7|10882.8|10882.1|10878.6|10877.7|682
1649358000000|2022-04-07 19:00:00|10880.8|10879.9|10879.1|10878.5|10882.8|10881.9|10878.6|10877.8|672
1649358300000|2022-04-07 19:05:00|10879.2|10878.6|10878.3|10877.4|10882.6|10881.7|10877.1|10876.5|456
1649358600000|2022-04-07 19:10:00|10878.2|10877.6|10876.7|10875.8|10878.9|10878.1|10874.9|10874.3|429
1649358900000|2022-04-07 19:15:00|10876.9|10876.1|10874.4|10873.5|10877.4|10876.7|10872|10870.9|468
1649359200000|2022-04-07 19:20:00|10874.5|10873.6|10870.4|10869.5|10874.5|10873.6|10870.2|10869.4|516
1649359500000|2022-04-07 19:25:00|10870.2|10869.3|10870.5|10869.9|10873.1|10872.2|10868.5|10867.9|540
1649359800000|2022-04-07 19:30:00|10870.3|10869.7|10872.3|10871.4|10873.3|10872.4|10868.6|10867.7|414
1649360100000|2022-04-07 19:35:00|10872.6|10871.7|10872.3|10871.7|10873.7|10872.8|10871.7|10871|367
1649360400000|2022-04-07 19:40:00|10872.5|10871.6|10871.8|10871.2|10873.4|10872.7|10871.2|10870.5|226
1649360700000|2022-04-07 19:45:00|10871.9|10871.3|10872.7|10871.8|10873.6|10872.8|10870.8|10870.1|256
1649361000000|2022-04-07 19:50:00|10872.4|10871.5|10870.5|10869.6|10872.4|10871.5|10869.5|10868.6|370
1649361300000|2022-04-07 19:55:00|10870.4|10869.5|10872.5|10871.9|10873.7|10873|10868.1|10867.3|579
1649361600000|2022-04-07 20:00:00|10872.6|10871.6|10872.7|10872.1|10875.2|10874.3|10872.5|10871.6|406
1649361900000|2022-04-07 20:05:00|10872.6|10872|10872.6|10871.7|10873.8|10873.1|10872|10871.2|238
1649362200000|2022-04-07 20:10:00|10872.7|10871.8|10871.4|10870.5|10872.7|10871.8|10870.4|10869.7|169
1649362500000|2022-04-07 20:15:00|10871.2|10870.6|10871.7|10870.8|10871.9|10871.2|10871.1|10870.4|202
1649362800000|2022-04-07 20:20:00|10871.6|10870.7|10870.7|10869.8|10871.9|10871.2|10870.3|10869.6|190
1649363100000|2022-04-07 20:25:00|10870.8|10869.9|10874.1|10873.2|10874.8|10874|10870.5|10869.6|282
1649363400000|2022-04-07 20:30:00|10874|10873.1|10877.1|10876.5|10877.3|10876.6|10873.8|10873|278
1649363700000|2022-04-07 20:35:00|10877|10876.4|10879.3|10878.4|10879.7|10878.8|10876.9|10876|280
1649364000000|2022-04-07 20:40:00|10879.4|10878.5|10878.6|10877.7|10879.4|10878.5|10878.2|10877.2|223
1649364300000|2022-04-07 20:45:00|10878.5|10877.6|10880.5|10879.6|10881.3|10880.3|10878.4|10877.3|388
1649364600000|2022-04-07 20:50:00|10880.6|10879.7|10882.4|10881|10882.5|10881.3|10879.7|10878.6|369
1649364900000|2022-04-07 20:55:00|10882.5|10880.9|10881|10876.5|10882.9|10881.6|10879.6|10876.3|524
1649365200000|2022-04-07 21:00:00|10881.2|10875.8|10883.3|10877.3|10885|10879|10881|10875|75
1649365500000|2022-04-07 21:05:00|10884.1|10878.1|10883.2|10877.2|10884.1|10878.1|10882.8|10876.8|103
1649365800000|2022-04-07 21:10:00|10883.9|10877.9|10883.3|10877.3|10885.1|10879.1|10881.9|10875.9|197
1649366100000|2022-04-07 21:15:00|10883.2|10877.2|10881.7|10876|10885.1|10879.1|10880.3|10874.3|260
1649366400000|2022-04-07 21:20:00|10881.2|10876.1|10882.1|10876.1|10882.4|10877.2|10880.2|10874.8|154
1649366700000|2022-04-07 21:25:00|10881.6|10875.6|10881.5|10876.5|10882.4|10877.2|10880.6|10875.1|187
1649367000000|2022-04-07 21:30:00|10881.8|10876.6|10881.7|10877.6|10882.3|10878.3|10881|10876.2|252
1649367300000|2022-04-07 21:35:00|10881.4|10877.8|10881|10878|10881.7|10878.1|10880.8|10877.3|113
1649367600000|2022-04-07 21:40:00|10881.3|10877.9|10880.9|10878.1|10881.7|10878.4|10880.6|10877.4|119
1649367900000|2022-04-07 21:45:00|10880.8|10878|10881.4|10878|10881.8|10878.9|10880.7|10877.2|143
1649368200000|2022-04-07 21:50:00|10881.3|10878.1|10881.5|10878.5|10881.8|10879.2|10880.8|10877.3|159
1649368500000|2022-04-07 21:55:00|10881.6|10878.4|10881.4|10877.5|10881.9|10879.8|10880.6|10877.5|200
1649368800000|2022-04-07 22:00:00|10881.5|10877.4|10882.7|10880.9|10884|10881.6|10881.3|10876.9|418
1649369100000|2022-04-07 22:05:00|10882.4|10881|10882.3|10880.9|10882.5|10881.2|10881.3|10880.4|179
1649369400000|2022-04-07 22:10:00|10882.2|10880.8|10882.2|10881.1|10883|10882|10881.6|10880.6|401
1649369700000|2022-04-07 22:15:00|10882.1|10881.2|10880.6|10879.7|10882.6|10881.6|10880.4|10879.4|308
1649370000000|2022-04-07 22:20:00|10880.5|10879.6|10880.2|10879.1|10881.2|10879.9|10878.1|10877.2|307
1649370300000|2022-04-07 22:25:00|10880.1|10879.2|10880.9|10879.5|10880.9|10879.8|10879.7|10878.6|131
1649370600000|2022-04-07 22:30:00|10881.1|10879.4|10879.5|10878.6|10881.1|10879.9|10879.4|10878.1|146
1649370900000|2022-04-07 22:35:00|10879.6|10878.7|10878.1|10877.2|10879.6|10878.7|10877.3|10876.3|155
1649371200000|2022-04-07 22:40:00|10878.2|10877.3|10877.5|10876.6|10878.6|10877.5|10876.9|10875.9|218
1649371500000|2022-04-07 22:45:00|10877.6|10876.7|10876.3|10875.4|10877.9|10876.7|10875.7|10874.5|374
1649371800000|2022-04-07 22:50:00|10876.2|10875.3|10874.6|10873.7|10876.4|10875.4|10873|10872.1|225
1649372100000|2022-04-07 22:55:00|10874.7|10873.6|10875.4|10874.5|10875.7|10874.7|10874.4|10873.5|110
1649372400000|2022-04-07 23:00:00|10875.7|10874.8|10874.1|10873.2|10876|10875.1|10874|10873.1|148
1649372700000|2022-04-07 23:05:00|10874.2|10873.3|10873.6|10872.7|10875.8|10874.7|10872.8|10872.1|135
1649373000000|2022-04-07 23:10:00|10873.5|10872.6|10873.5|10872.6|10874.2|10873.2|10872.2|10871.3|145
1649373300000|2022-04-07 23:15:00|10873.6|10872.7|10872.5|10871.6|10873.6|10872.7|10872.3|10871.4|76
1649373600000|2022-04-07 23:20:00|10872.6|10871.7|10873|10872.1|10873.9|10873|10872.1|10871.2|136
1649373900000|2022-04-07 23:25:00|10873.1|10872.2|10873|10872.1|10873.6|10872.7|10872.5|10871.6|86
1649374200000|2022-04-07 23:30:00|10873.2|10872.3|10872.8|10871.9|10873.5|10872.6|10872.1|10871.4|82
1649374500000|2022-04-07 23:35:00|10872.7|10871.8|10872.5|10871.6|10873.4|10872.5|10872.2|10871.3|106
1649374800000|2022-04-07 23:40:00|10872.4|10871.5|10872.4|10871.5|10873.1|10872.2|10872.4|10871.5|71
1649375100000|2022-04-07 23:45:00|10872.5|10871.6|10868.7|10867.8|10874|10873.1|10868.7|10867.8|198
1649375400000|2022-04-07 23:50:00|10868.8|10867.9|10863.4|10862.5|10869.2|10868.4|10863.2|10862.3|539
1649375700000|2022-04-07 23:55:00|10863.3|10862.7|10864.8|10863.9|10865.3|10864.4|10860.8|10859.9|415
1649376000000|2022-04-08 00:00:00|10865.2|10864.3|10862.1|10861.2|10868.1|10867.2|10858.4|10857.4|712
1649376300000|2022-04-08 00:05:00|10862.2|10861.3|10864.8|10863.9|10867.9|10867|10861.1|10860.2|593
1649376600000|2022-04-08 00:10:00|10864.9|10864|10865.5|10864.6|10868.8|10867.9|10864.4|10863.5|443
1649376900000|2022-04-08 00:15:00|10865.4|10864.5|10862.6|10861.7|10865.7|10864.8|10861.8|10860.9|438
1649377200000|2022-04-08 00:20:00|10862.5|10861.6|10863.4|10862.5|10864.3|10863.4|10861.7|10860.9|353
1649377500000|2022-04-08 00:25:00|10863.3|10862.4|10866|10865.1|10866.1|10865.2|10861.9|10861|499
1649377800000|2022-04-08 00:30:00|10865.9|10865|10870.9|10870|10872|10871.1|10864.4|10863.5|787
1649378100000|2022-04-08 00:35:00|10871|10870.1|10868.4|10867.5|10872.5|10871.6|10868.2|10867.3|670
1649378400000|2022-04-08 00:40:00|10868.5|10867.6|10863.2|10862.3|10869.3|10868.4|10863.2|10862.3|355
1649378700000|2022-04-08 00:45:00|10863.4|10862.5|10861.4|10860.5|10864.3|10863.4|10860.2|10859.3|340
1649379000000|2022-04-08 00:50:00|10861.5|10860.6|10867.2|10866.3|10867.9|10866.8|10861.4|10860.5|433
1649379300000|2022-04-08 00:55:00|10867.3|10866.4|10862.6|10861.7|10868.7|10867.8|10862.3|10861.4|655
1649379600000|2022-04-08 01:00:00|10862.7|10861.8|10861.8|10860.9|10862.8|10861.9|10859.2|10858.1|408
1649379900000|2022-04-08 01:05:00|10862|10861.1|10863.1|10862.2|10863.9|10863|10861.9|10861|334
1649380200000|2022-04-08 01:10:00|10863|10862.1|10861.8|10860.9|10865.2|10864.3|10861.8|10860.9|387
1649380500000|2022-04-08 01:15:00|10861.9|10861|10866.4|10865.5|10866.7|10865.8|10861.9|10861|491
1649380800000|2022-04-08 01:20:00|10866.5|10865.6|10865.2|10864.3|10868.2|10867.3|10864.7|10863.8|406
1649381100000|2022-04-08 01:25:00|10865.1|10864.2|10863|10862.1|10865.2|10864.3|10860.7|10859.9|440
1649381400000|2022-04-08 01:30:00|10863.1|10862.2|10861.9|10861|10863.2|10862.5|10860.7|10859.9|381
1649381700000|2022-04-08 01:35:00|10862|10861.1|10864.2|10863.3|10864.7|10863.8|10861.9|10861|291
1649382000000|2022-04-08 01:40:00|10864.4|10863.5|10868.3|10867.4|10868.3|10867.4|10864.4|10863.5|388
1649382300000|2022-04-08 01:45:00|10868.5|10867.6|10868.4|10867.5|10870.3|10869.4|10867|10866.1|391
1649382600000|2022-04-08 01:50:00|10868.3|10867.4|10868.4|10867.5|10868.7|10868|10866.7|10865.8|313
1649382900000|2022-04-08 01:55:00|10868.3|10867.4|10866.2|10865.3|10868.4|10867.6|10865.6|10864.8|290
1649383200000|2022-04-08 02:00:00|10866.3|10865.4|10866.2|10865.6|10867.1|10866.3|10864.6|10864|420
1649383500000|2022-04-08 02:05:00|10866.3|10865.4|10867.2|10866.3|10868.8|10868|10866.1|10865.2|460
1649383800000|2022-04-08 02:10:00|10867.5|10866.6|10867.1|10866.2|10867.8|10866.9|10865.7|10864.8|446
1649384100000|2022-04-08 02:15:00|10867|10866.1|10864.6|10863.7|10867.9|10867|10864.2|10863.5|340
1649384400000|2022-04-08 02:20:00|10864.7|10863.8|10863.7|10862.8|10864.9|10864|10863.2|10862.4|323
1649384700000|2022-04-08 02:25:00|10863.8|10862.9|10863.3|10862.4|10863.9|10863|10861.7|10860.8|253
1649385000000|2022-04-08 02:30:00|10863.4|10862.5|10862.6|10861.7|10863.4|10862.6|10862.6|10861.7|232
1649385300000|2022-04-08 02:35:00|10862.5|10861.6|10861.2|10860.3|10863.3|10862.5|10860|10859.1|277
1649385600000|2022-04-08 02:40:00|10861.1|10860.2|10861.2|10860.3|10861.3|10860.5|10857.5|10856.6|330
1649385900000|2022-04-08 02:45:00|10861.3|10860.4|10861.1|10860.5|10862.8|10861.9|10861|10860.1|197
1649386200000|2022-04-08 02:50:00|10861|10860.4|10859.7|10858.8|10861|10860.4|10857.4|10856.6|347
1649386500000|2022-04-08 02:55:00|10859.6|10858.7|10859.3|10858.4|10859.8|10858.9|10858.5|10857.7|330
1649386800000|2022-04-08 03:00:00|10859.4|10858.5|10857.6|10857|10859.4|10858.5|10857|10856.3|245
1649387100000|2022-04-08 03:05:00|10857.7|10857.1|10857.6|10857|10858.2|10857.4|10857.5|10856.7|153
1649387400000|2022-04-08 03:10:00|10857.7|10857.1|10859.2|10858.3|10859.3|10858.6|10857.5|10856.7|195
1649387700000|2022-04-08 03:15:00|10859|10858.1|10857.7|10857.1|10859.3|10858.4|10857.5|10856.7|205
1649388000000|2022-04-08 03:20:00|10857.6|10857|10857.2|10856.6|10858.4|10857.7|10857.1|10856.3|266
1649388300000|2022-04-08 03:25:00|10857.1|10856.5|10857.8|10856.9|10858.3|10857.6|10857|10856.3|136
1649388600000|2022-04-08 03:30:00|10857.7|10857.1|10858.7|10857.8|10858.8|10858.1|10857.6|10856.8|163
1649388900000|2022-04-08 03:35:00|10858.5|10857.9|10859.9|10859|10859.9|10859.1|10858.5|10857.7|112
1649389200000|2022-04-08 03:40:00|10859.7|10859.1|10862.7|10861.8|10862.8|10862|10859.6|10859|273
1649389500000|2022-04-08 03:45:00|10862.8|10861.9|10864.5|10863.6|10864.5|10863.6|10862.2|10861.3|214
1649389800000|2022-04-08 03:50:00|10864.6|10863.7|10864|10863.1|10865|10864.1|10862.7|10861.8|247
1649390100000|2022-04-08 03:55:00|10864.1|10863.2|10864.5|10863.6|10865.3|10864.5|10863.8|10862.9|229
1649390400000|2022-04-08 04:00:00|10864.4|10863.5|10861.1|10860.5|10864.4|10863.6|10861.1|10860.4|254
1649390700000|2022-04-08 04:05:00|10861.2|10860.6|10861.2|10860.3|10862.6|10861.8|10861.1|10860.2|150
1649391000000|2022-04-08 04:10:00|10861.1|10860.2|10860.6|10859.7|10861.7|10860.8|10859.7|10859.1|155
1649391300000|2022-04-08 04:15:00|10860.7|10859.8|10859|10858.1|10860.8|10860|10858.6|10857.8|240
1649391600000|2022-04-08 04:20:00|10858.9|10858.3|10857.7|10857.1|10859.1|10858.3|10857.5|10856.9|210
1649391900000|2022-04-08 04:25:00|10857.8|10857.2|10858|10857.1|10859.1|10858.3|10857.8|10857.1|218
1649392200000|2022-04-08 04:30:00|10858.1|10857.2|10859.8|10858.9|10860|10859.3|10858|10857.1|169
1649392500000|2022-04-08 04:35:00|10859.7|10859.1|10859.5|10858.6|10860.1|10859.3|10858.6|10857.8|155
1649392800000|2022-04-08 04:40:00|10859.4|10858.5|10859.7|10858.8|10860.1|10859.4|10857.9|10857.1|227
1649393100000|2022-04-08 04:45:00|10859.8|10858.9|10858.7|10857.8|10859.8|10858.9|10857.7|10857.1|228
1649393400000|2022-04-08 04:50:00|10858.6|10857.7|10859.1|10858.5|10859.6|10858.9|10858.3|10857.5|137
1649393700000|2022-04-08 04:55:00|10859.3|10858.7|10855.2|10854.6|10859.6|10858.9|10855.1|10854.5|191
1649394000000|2022-04-08 05:00:00|10855.1|10854.5|10856.7|10855.8|10857.7|10856.8|10855.1|10854.5|203
1649394300000|2022-04-08 05:05:00|10856.8|10855.9|10856.5|10855.9|10857.6|10856.8|10855.7|10855.1|290
1649394600000|2022-04-08 05:10:00|10856.6|10855.7|10858.3|10857.4|10858.4|10857.5|10856.1|10855.3|295
1649394900000|2022-04-08 05:15:00|10858.4|10857.5|10858.7|10857.8|10859.7|10858.8|10857.3|10856.4|261
1649395200000|2022-04-08 05:20:00|10858.8|10857.9|10863.3|10862.4|10863.4|10862.5|10858.8|10857.9|465
1649395500000|2022-04-08 05:25:00|10863.6|10862.7|10862.5|10861.6|10863.8|10863.1|10860.9|10860|290
1649395800000|2022-04-08 05:30:00|10862.6|10861.7|10861.8|10860.9|10862.6|10861.7|10859.7|10858.8|305
1649396100000|2022-04-08 05:35:00|10861.7|10860.8|10861.8|10860.9|10862.2|10861.5|10860.5|10859.7|298
1649396400000|2022-04-08 05:40:00|10861.1|10860.5|10861.2|10860.3|10861.2|10860.5|10858.1|10857.2|253
1649396700000|2022-04-08 05:45:00|10861.1|10860.2|10863.5|10862.6|10863.8|10863.1|10860.1|10859.3|358
1649397000000|2022-04-08 05:50:00|10863.4|10862.8|10866.7|10865.8|10867.4|10866.7|10862.1|10861.5|552
1649397300000|2022-04-08 05:55:00|10866.6|10865.7|10868.3|10867.4|10868.4|10867.5|10865.4|10864.8|422
1649397600000|2022-04-08 06:00:00|10868.2|10867.3|10865.7|10865.1|10868.2|10867.3|10864.2|10863.3|634
1649397900000|2022-04-08 06:05:00|10865.6|10865|10864.4|10863.5|10865.9|10865.1|10863.5|10862.7|370
1649398200000|2022-04-08 06:10:00|10864.3|10863.4|10868|10867.1|10868|10867.3|10863.6|10862.8|386
1649398500000|2022-04-08 06:15:00|10868.1|10867.2|10866.5|10865.9|10868.3|10867.6|10864.7|10864.1|321
1649398800000|2022-04-08 06:20:00|10866.4|10865.8|10869.4|10868.8|10869.6|10868.8|10866.2|10865.6|515
1649399100000|2022-04-08 06:25:00|10869.3|10868.7|10865.5|10864.6|10869.7|10868.9|10865.3|10864.4|524
1649399400000|2022-04-08 06:30:00|10865.4|10864.5|10868.2|10867.3|10868.2|10867.4|10865.1|10864.2|472
1649399700000|2022-04-08 06:35:00|10868.1|10867.2|10866.1|10865.5|10868.3|10867.5|10866|10865.2|581
1649400000000|2022-04-08 06:40:00|10866|10865.4|10864.2|10863.3|10866.2|10865.5|10862.7|10861.9|452
1649400300000|2022-04-08 06:45:00|10864.3|10863.4|10861|10860.1|10864.3|10863.4|10859.9|10859.2|470
1649400600000|2022-04-08 06:50:00|10860.8|10860.2|10863.1|10862.2|10864.4|10863.5|10858.9|10858.1|613
1649400900000|2022-04-08 06:55:00|10863.2|10862.3|10862.3|10861.4|10864.6|10863.9|10860.3|10859.6|616
1649401200000|2022-04-08 07:00:00|10862.1|10861.2|10859.6|10858.7|10865.5|10864.8|10857.5|10856.7|878
1649401500000|2022-04-08 07:05:00|10859.7|10858.8|10856.3|10855.4|10860|10859.1|10854.5|10853.7|721
1649401800000|2022-04-08 07:10:00|10856.5|10855.6|10857|10856.1|10861.8|10860.9|10855|10854.3|787
1649402100000|2022-04-08 07:15:00|10857.2|10856.3|10853.4|10852.5|10857.2|10856.4|10848.5|10847.6|825
1649402400000|2022-04-08 07:20:00|10853.2|10852.6|10854|10853.1|10859.4|10858.8|10852.4|10851.7|790
1649402700000|2022-04-08 07:25:00|10853.8|10852.9|10852.7|10852.1|10856.3|10855.7|10851.4|10850.6|802
1649403000000|2022-04-08 07:30:00|10852.8|10852.2|10852|10851.1|10854.8|10853.9|10850.5|10849.7|581
1649403300000|2022-04-08 07:35:00|10852.2|10851.3|10854.9|10854|10856.1|10855.3|10850.2|10849.6|538
1649403600000|2022-04-08 07:40:00|10854.8|10853.9|10856.9|10856.3|10857.4|10856.7|10852.4|10851.5|361
1649403900000|2022-04-08 07:45:00|10857.2|10856.2|10857.9|10857|10858.1|10857.2|10855.1|10854.2|516
1649404200000|2022-04-08 07:50:00|10857.8|10856.9|10859.8|10858.9|10859.9|10859|10856.4|10855.5|525
1649404500000|2022-04-08 07:55:00|10859.7|10858.8|10868|10867.1|10868.5|10867.5|10859.2|10858.3|835
1649404800000|2022-04-08 08:00:00|10868.1|10866.9|10875.5|10874.6|10876.2|10875.5|10865.7|10864.9|887
1649405100000|2022-04-08 08:05:00|10875.6|10874.7|10877.2|10876.6|10878.8|10877.9|10873|10872.2|778
1649405400000|2022-04-08 08:10:00|10877.3|10876.7|10875.3|10874.4|10879.8|10878.9|10875|10874.2|597
1649405700000|2022-04-08 08:15:00|10875.4|10874.5|10871.5|10870.6|10875.7|10874.8|10870.6|10869.7|573
1649406000000|2022-04-08 08:20:00|10871.8|10870.9|10873.5|10872.6|10876.8|10875.9|10871|10870.1|537
1649406300000|2022-04-08 08:25:00|10873.6|10872.7|10867|10866.1|10875|10874.1|10866.8|10865.9|607
1649406600000|2022-04-08 08:30:00|10867.1|10866.2|10864.8|10863.9|10868.2|10867.3|10863.7|10862.8|575
1649406900000|2022-04-08 08:35:00|10864.7|10864.1|10866.3|10865.4|10867.3|10866.4|10862.7|10862.1|500
1649407200000|2022-04-08 08:40:00|10866.2|10865.3|10868.9|10868|10870.2|10869.4|10865.8|10865|430
1649407500000|2022-04-08 08:45:00|10869|10868.4|10867.2|10866.3|10869.3|10868.6|10866.4|10865.8|415
1649407800000|2022-04-08 08:50:00|10867.1|10866.2|10865.6|10864.7|10867.1|10866.2|10863|10862.2|441
1649408100000|2022-04-08 08:55:00|10865.5|10864.6|10867.3|10866.4|10868.3|10867.4|10860.9|10860.2|577
1649408400000|2022-04-08 09:00:00|10867.2|10866.3|10873.6|10872.7|10873.7|10872.8|10864.8|10863.9|544
1649408700000|2022-04-08 09:05:00|10873.7|10872.8|10873.9|10873|10875.9|10875|10872|10871.2|557
1649409000000|2022-04-08 09:10:00|10874|10873.1|10871|10870.1|10874.2|10873.3|10870|10869.1|576
1649409300000|2022-04-08 09:15:00|10871.1|10870.2|10875.5|10874.6|10876.2|10875.5|10870.6|10869.7|517
1649409600000|2022-04-08 09:20:00|10875.6|10874.7|10875.8|10875.2|10877.1|10876.2|10873.3|10872.4|623
1649409900000|2022-04-08 09:25:00|10875.9|10875.3|10877.1|10876.2|10880|10879.1|10875.8|10875.2|471
1649410200000|2022-04-08 09:30:00|10877|10876.1|10871.3|10870.4|10877.9|10877.1|10870.6|10869.7|492
1649410500000|2022-04-08 09:35:00|10871.2|10870.3|10870.2|10869.3|10872.8|10871.9|10869.2|10868.3|539
1649410800000|2022-04-08 09:40:00|10870.1|10869.2|10870.3|10869.4|10871.4|10870.6|10867.7|10866.8|334
1649411100000|2022-04-08 09:45:00|10870.4|10869.8|10871.7|10870.8|10873.2|10872.5|10869.3|10868.5|407
1649411400000|2022-04-08 09:50:00|10871.6|10870.7|10870.9|10870.3|10872.2|10871.4|10868.7|10868.1|409
1649411700000|2022-04-08 09:55:00|10870.7|10870.1|10869.7|10868.8|10873.4|10872.5|10868.3|10867.5|487
1649412000000|2022-04-08 10:00:00|10869.6|10868.7|10867.9|10867.3|10870.1|10869.2|10866.3|10865.6|455
1649412300000|2022-04-08 10:05:00|10868|10867.4|10866|10865.4|10868.3|10867.6|10864.7|10864.1|423
1649412600000|2022-04-08 10:10:00|10866.7|10866.1|10866.3|10865.4|10867.6|10866.8|10863.6|10862.8|495
1649412900000|2022-04-08 10:15:00|10866.4|10865.5|10876|10875.4|10879.7|10879|10866|10865.3|853
1649413200000|2022-04-08 10:20:00|10876.2|10875.3|10880.6|10879.7|10883.8|10882.9|10875.5|10874.6|703
1649413500000|2022-04-08 10:25:00|10880.7|10879.8|10876.3|10875.7|10881.7|10880.8|10874.6|10874|478
1649413800000|2022-04-08 10:30:00|10876.2|10875.6|10878.4|10877.8|10879|10878.3|10876.2|10875.5|409
1649414100000|2022-04-08 10:35:00|10878.5|10877.9|10881.8|10881.2|10882.7|10882|10877.3|10876.6|398
1649414400000|2022-04-08 10:40:00|10881.7|10881.1|10887.2|10886.3|10888.9|10888|10881.4|10880.7|497
1649414700000|2022-04-08 10:45:00|10887.1|10886.2|10891.1|10890.5|10891.1|10890.5|10885|10884.2|439
1649415000000|2022-04-08 10:50:00|10892.1|10891.5|10889.5|10888.9|10892.2|10891.6|10887.9|10887.3|518
1649415300000|2022-04-08 10:55:00|10889.6|10889|10886.4|10885.8|10890.1|10889.4|10885.4|10884.7|636
1649415600000|2022-04-08 11:00:00|10886.5|10885.9|10881.2|10880.6|10888.4|10887.7|10880.9|10880.2|647
1649415900000|2022-04-08 11:05:00|10881.1|10880.5|10878.4|10877.8|10882.2|10881.6|10878.3|10877.6|487
1649416200000|2022-04-08 11:10:00|10878.3|10877.7|10878.1|10877.2|10880.3|10879.6|10876.7|10875.9|539
1649416500000|2022-04-08 11:15:00|10878|10877.1|10874.9|10874.3|10878.3|10877.7|10873.5|10872.8|547
1649416800000|2022-04-08 11:20:00|10875|10874.4|10867.8|10867.2|10875.2|10874.6|10867.8|10867.2|580
1649417100000|2022-04-08 11:25:00|10867.7|10867.1|10864.1|10863.5|10868.7|10867.9|10864.1|10863.4|574
1649417400000|2022-04-08 11:30:00|10864.2|10863.6|10865|10864.4|10865.4|10864.8|10863.7|10863.1|423
1649417700000|2022-04-08 11:35:00|10865.1|10864.5|10861.7|10861.1|10865.2|10864.5|10860.8|10860|475
1649418000000|2022-04-08 11:40:00|10861.6|10861|10864.2|10863.6|10865.1|10864.5|10860.4|10859.8|418
1649418300000|2022-04-08 11:45:00|10864.3|10863.7|10864.9|10864.3|10865.4|10864.6|10861.8|10861.2|445
1649418600000|2022-04-08 11:50:00|10864.5|10863.9|10861|10860.4|10864.6|10864|10859.2|10858.6|508
1649418900000|2022-04-08 11:55:00|10861.1|10860.5|10863.9|10863.3|10864.2|10863.6|10859.8|10859.2|645
1649419200000|2022-04-08 12:00:00|10863.8|10863.2|10859.3|10858.7|10864.3|10863.7|10858.5|10857.9|757
1649419500000|2022-04-08 12:05:00|10859.2|10858.6|10858.8|10858.2|10860.1|10859.5|10854.7|10854.1|498
1649419800000|2022-04-08 12:10:00|10858.9|10858.3|10861.4|10860.8|10863.6|10862.7|10857.9|10857.2|464
1649420100000|2022-04-08 12:15:00|10861.5|10860.9|10862.5|10861.6|10862.8|10862|10858.8|10858.1|562
1649420400000|2022-04-08 12:20:00|10861.7|10861.1|10862.5|10861.9|10862.7|10862|10859.8|10859.1|361
1649420700000|2022-04-08 12:25:00|10862.6|10862|10861.4|10860.8|10863.1|10862.5|10859.6|10858.8|302
1649421000000|2022-04-08 12:30:00|10861.3|10860.7|10862|10861.4|10862.7|10862|10859.6|10858.8|487
1649421300000|2022-04-08 12:35:00|10862.1|10861.5|10865|10864.1|10866.6|10865.9|10861.4|10860.8|507
1649421600000|2022-04-08 12:40:00|10864.9|10864.3|10864.8|10864.2|10866.6|10866|10864.4|10863.6|449
1649421900000|2022-04-08 12:45:00|10864.6|10864|10863.1|10862.2|10865.8|10865|10862.2|10861.5|625
1649422200000|2022-04-08 12:50:00|10863|10862.1|10863.1|10862.2|10864.2|10863.6|10861.6|10860.7|455
1649422500000|2022-04-08 12:55:00|10863.2|10862.3|10853.4|10852.8|10863.2|10862.3|10850.4|10849.8|865
1649422800000|2022-04-08 13:00:00|10853.2|10852.6|10855|10854.1|10858.1|10857.5|10852.5|10851.8|759
1649423100000|2022-04-08 13:05:00|10854.9|10854|10851.7|10851.1|10857.4|10856.6|10851.6|10850.9|568
1649423400000|2022-04-08 13:10:00|10851.9|10851.3|10856.5|10855.6|10856.9|10856|10851.9|10851.2|579
1649423700000|2022-04-08 13:15:00|10856.4|10855.5|10843.2|10842.6|10856.4|10855.5|10843.1|10842.3|726
1649424000000|2022-04-08 13:20:00|10843|10842.4|10840.6|10839.7|10846.2|10845.5|10840.3|10839.4|706
1649424300000|2022-04-08 13:25:00|10840.4|10839.5|10841.9|10841.3|10845|10844.2|10839.3|10838.5|790
1649424600000|2022-04-08 13:30:00|10841.8|10841.2|10844.7|10843.8|10848.1|10847.3|10839.4|10838.5|831
1649424900000|2022-04-08 13:35:00|10844.6|10843.7|10838.1|10837.2|10847.9|10847.2|10838|10837.1|901
1649425200000|2022-04-08 13:40:00|10838.2|10836.9|10838.4|10837.8|10842.2|10841.4|10836.9|10836|738
1649425500000|2022-04-08 13:45:00|10838.6|10837.7|10839.3|10838.7|10842.3|10841.6|10837.2|10836.6|720
1649425800000|2022-04-08 13:50:00|10839.4|10838.8|10840.4|10839.8|10845.7|10844.9|10838.9|10838.1|656
1649426100000|2022-04-08 13:55:00|10840.3|10839.7|10840.4|10839.8|10842.7|10841.9|10836.8|10836.1|840
1649426400000|2022-04-08 14:00:00|10840|10839.4|10840.9|10840.3|10845.5|10844.6|10839.5|10838.9|724
1649426700000|2022-04-08 14:05:00|10839.9|10839.3|10845.1|10844.5|10845.8|10845.1|10839.5|10838.6|599
1649427000000|2022-04-08 14:10:00|10845.2|10844.6|10846.7|10846.1|10848.8|10848|10842.2|10841.6|682
1649427300000|2022-04-08 14:15:00|10846.6|10846|10848.8|10848.2|10850.6|10849.9|10843.1|10842.2|606
1649427600000|2022-04-08 14:20:00|10848.9|10848.3|10854.5|10853.6|10854.9|10854.1|10847.1|10846.3|688
1649427900000|2022-04-08 14:25:00|10854.4|10853.5|10854.9|10854|10856|10855.4|10851.8|10851.2|665
1649428200000|2022-04-08 14:30:00|10854.7|10854.1|10855.7|10855.1|10857|10856.4|10852.6|10851.9|660
1649428500000|2022-04-08 14:35:00|10856.2|10855.6|10855.9|10855.3|10857.1|10856.4|10853.3|10852.7|594
1649428800000|2022-04-08 14:40:00|10856.1|10855.2|10857.7|10857.1|10859.6|10859|10855.8|10855.1|594
1649429100000|2022-04-08 14:45:00|10857.5|10856.9|10861.6|10861|10864.5|10863.8|10855.9|10855.3|738
1649429400000|2022-04-08 14:50:00|10861.5|10860.9|10874.6|10873.7|10875.5|10874.7|10861.5|10860.9|909
1649429700000|2022-04-08 14:55:00|10874.7|10873.8|10873.2|10872.3|10882.5|10878.7|10867.6|10864.9|1463
1649430000000|2022-04-08 15:00:00|10872.9|10872|10875.7|10874.8|10879.2|10878.5|10872.2|10871.4|958
1649430300000|2022-04-08 15:05:00|10875.8|10874.9|10881.3|10880.7|10882|10881.1|10875.6|10874.7|766
1649430600000|2022-04-08 15:10:00|10881.2|10880.6|10878.4|10877.8|10881.7|10881.1|10877.7|10876.9|664
1649430900000|2022-04-08 15:15:00|10878.7|10877.9|10877.8|10876.9|10880.6|10879.9|10877.4|10876.8|593
1649431200000|2022-04-08 15:20:00|10877.7|10876.8|10877.7|10877.1|10879|10878.4|10876.5|10875.6|567
1649431500000|2022-04-08 15:25:00|10877.6|10877|10873|10872.1|10878.4|10877.5|10872|10871.2|526
1649431800000|2022-04-08 15:30:00|10872.4|10871.5|10876.3|10875.4|10876.7|10876.1|10871|10870.2|646
1649432100000|2022-04-08 15:35:00|10876.4|10875.5|10874.5|10873.9|10877.3|10876.4|10872.6|10871.8|520
1649432400000|2022-04-08 15:40:00|10874.6|10874|10872.6|10871.7|10875.9|10875|10872.3|10871.5|451
1649432700000|2022-04-08 15:45:00|10872.7|10872|10874.7|10874.1|10875.9|10875.1|10871.1|10870.4|433
1649433000000|2022-04-08 15:50:00|10874.6|10874|10871.6|10870.7|10875.8|10874.9|10870.9|10870.3|424
1649433300000|2022-04-08 15:55:00|10871.5|10870.6|10874.6|10874|10875.4|10874.7|10870.3|10869.7|427
1649433600000|2022-04-08 16:00:00|10874.3|10873.7|10874.5|10873.9|10876.7|10876.1|10873.6|10872.9|428
1649433900000|2022-04-08 16:05:00|10874.4|10873.8|10873.2|10872.3|10875.2|10874.5|10868.4|10867.8|541
1649434200000|2022-04-08 16:10:00|10873|10872.4|10874.2|10873.6|10876.9|10876.3|10872.3|10871.7|409
1649434500000|2022-04-08 16:15:00|10874.1|10873.5|10875.3|10874.7|10877.3|10876.5|10874.1|10873.5|446
1649434800000|2022-04-08 16:20:00|10875.2|10874.6|10876|10875.1|10877.1|10876.5|10875.1|10874.3|351
1649435100000|2022-04-08 16:25:00|10876.1|10875.2|10874.4|10873.8|10876.2|10875.5|10874.4|10873.8|353
1649435400000|2022-04-08 16:30:00|10874.5|10873.9|10868.7|10868.1|10874.8|10874.1|10868|10867.4|351
1649435700000|2022-04-08 16:35:00|10868.8|10868.2|10875.3|10874.7|10875.5|10874.8|10868.8|10868.2|481
1649436000000|2022-04-08 16:40:00|10875.9|10875.3|10872.8|10871.9|10875.9|10875.3|10872.3|10871.5|321
1649436300000|2022-04-08 16:45:00|10872.7|10871.8|10871.5|10870.9|10873.6|10872.9|10870.8|10870.2|323
1649436600000|2022-04-08 16:50:00|10871.7|10871.1|10873.3|10872.7|10874.7|10873.9|10870|10869.4|303
1649436900000|2022-04-08 16:55:00|10873.5|10872.9|10872.6|10872|10875.3|10874.6|10872.4|10871.7|343
1649437200000|2022-04-08 17:00:00|10873|10872.4|10872.6|10871.7|10874.3|10873.6|10868.6|10867.8|452
1649437500000|2022-04-08 17:05:00|10872.5|10871.6|10873.3|10872.4|10873.5|10872.6|10870|10869.2|355
1649437800000|2022-04-08 17:10:00|10873.2|10872.3|10871.2|10870.3|10873.8|10873.1|10870.9|10870.2|277
1649438100000|2022-04-08 17:15:00|10871.3|10870.4|10868.5|10867.9|10871.7|10870.8|10865.8|10865.2|477
1649438400000|2022-04-08 17:20:00|10869.2|10868.6|10871.8|10871.2|10873|10872.2|10869.1|10868.2|292
1649438700000|2022-04-08 17:25:00|10871.6|10871|10869.7|10868.8|10873.1|10872.5|10869.6|10868.8|360
1649439000000|2022-04-08 17:30:00|10869.8|10869.2|10865.6|10864.7|10870.7|10869.8|10865.6|10864.7|310
1649439300000|2022-04-08 17:35:00|10865.8|10864.9|10867.1|10866.5|10868.1|10867.3|10865.7|10864.8|256
1649439600000|2022-04-08 17:40:00|10867.5|10866.9|10868.6|10868|10869.4|10868.7|10866.5|10865.8|235
1649439900000|2022-04-08 17:45:00|10868.8|10867.9|10871.7|10870.8|10872.3|10871.6|10868.2|10867.6|310
1649440200000|2022-04-08 17:50:00|10871.8|10870.9|10874|10873.4|10876|10875.2|10871.8|10870.9|420
1649440500000|2022-04-08 17:55:00|10874.1|10873.5|10872.3|10871.4|10874.2|10873.5|10871.7|10870.8|372
1649440800000|2022-04-08 18:00:00|10872.4|10871.5|10871.5|10870.6|10874.1|10873.2|10870.1|10869.3|424
1649441100000|2022-04-08 18:05:00|10871.3|10870.7|10873.3|10872.7|10874|10873.3|10871.1|10870.3|258
1649441400000|2022-04-08 18:10:00|10873.6|10873|10873.6|10872.7|10874.7|10874.1|10873.2|10872.5|215
1649441700000|2022-04-08 18:15:00|10873.5|10872.6|10874.7|10874.1|10875.7|10874.9|10873.3|10872.6|274
1649442000000|2022-04-08 18:20:00|10876|10875.4|10873.5|10872.6|10876.2|10875.4|10873.4|10872.5|224
1649442300000|2022-04-08 18:25:00|10873.4|10872.5|10874.8|10873.9|10874.9|10874.1|10871|10870.4|314
1649442600000|2022-04-08 18:30:00|10874.9|10874|10877.7|10877.1|10878.3|10877.5|10873.9|10873.2|381
1649442900000|2022-04-08 18:35:00|10877.8|10877.2|10877.2|10876.3|10878.8|10877.9|10876.6|10875.9|377
1649443200000|2022-04-08 18:40:00|10877.5|10876.9|10877.3|10876.4|10878.8|10877.9|10877.2|10876.4|234
1649443500000|2022-04-08 18:45:00|10877.2|10876.7|10878.6|10878|10878.7|10878|10876|10875.3|212
1649443800000|2022-04-08 18:50:00|10878.8|10878.2|10882.2|10881.3|10883.7|10882.9|10878.1|10877.2|407
1649444100000|2022-04-08 18:55:00|10882.3|10881.4|10884.1|10883.2|10885.7|10884.9|10881.5|10880.8|532
1649444400000|2022-04-08 19:00:00|10884.7|10884.1|10880|10879.4|10885.4|10884.5|10879.7|10878.8|354
1649444700000|2022-04-08 19:05:00|10880.1|10879.5|10880.1|10879.5|10880.8|10879.9|10877.6|10877|373
1649445000000|2022-04-08 19:10:00|10880.2|10879.3|10879.1|10878.2|10880.2|10879.3|10876.7|10875.8|321
1649445300000|2022-04-08 19:15:00|10878.8|10877.9|10880.9|10880|10881.3|10880.4|10878.3|10877.6|236
1649445600000|2022-04-08 19:20:00|10880.8|10879.9|10877.2|10876.3|10881|10880.1|10877.1|10876.2|285
1649445900000|2022-04-08 19:25:00|10877.1|10876.2|10878.5|10877.6|10878.5|10877.6|10877.1|10876.2|175
1649446200000|2022-04-08 19:30:00|10878.6|10877.7|10876.9|10876|10879.1|10878.4|10876.7|10875.9|245
1649446500000|2022-04-08 19:35:00|10877|10876.1|10876.7|10875.8|10877.9|10877|10875.8|10875|242
1649446800000|2022-04-08 19:40:00|10876.4|10875.5|10877.3|10876.4|10877.3|10876.5|10875.7|10874.9|225
1649447100000|2022-04-08 19:45:00|10877.2|10876.3|10877.8|10876.9|10878.3|10877.4|10876.5|10875.7|156
1649447400000|2022-04-08 19:50:00|10878|10877.1|10877.1|10876.2|10878.9|10878.2|10876.5|10875.7|233
1649447700000|2022-04-08 19:55:00|10876.8|10876.3|10878.6|10877.7|10878.6|10877.8|10875.4|10874.7|294
1649448000000|2022-04-08 20:00:00|10878.5|10877.6|10877.8|10876.9|10878.5|10877.6|10876|10875.1|292
1649448300000|2022-04-08 20:05:00|10878|10876.8|10875.1|10874.2|10878|10877|10875|10874|206
1649448600000|2022-04-08 20:10:00|10875|10874.1|10875|10873.8|10877.8|10876.8|10874.8|10873.7|258
1649448900000|2022-04-08 20:15:00|10874.9|10874|10874.7|10873.6|10875.7|10874.5|10872.8|10871.7|329
1649449200000|2022-04-08 20:20:00|10874.6|10873.5|10874.2|10873.1|10875.3|10874.4|10873.8|10872.9|130
1649449500000|2022-04-08 20:25:00|10874.1|10873.2|10874.5|10873.6|10876.1|10875.2|10874.1|10873.1|146
1649449800000|2022-04-08 20:30:00|10874.6|10873.7|10875.4|10874.5|10875.9|10875|10874.6|10873.7|139
1649450100000|2022-04-08 20:35:00|10875.5|10874.6|10878.5|10877.6|10879.6|10878.7|10875.4|10874.5|217
1649450400000|2022-04-08 20:40:00|10878.6|10877.7|10876.3|10875.4|10878.7|10877.8|10875.8|10874.9|184
1649450700000|2022-04-08 20:45:00|10876.2|10875.3|10875.9|10875|10877.1|10876.2|10875.3|10874.6|226
1649451000000|2022-04-08 20:50:00|10875.8|10874.9|10875.8|10874.9|10876.1|10875.2|10875.4|10874.5|98
1649451300000|2022-04-08 20:55:00|10876.3|10875.4|10876.5|10875.6|10879|10877.2|10875.9|10873.3|175
1649016000000|2022-04-03 20:00:00|11041.1|11032.7|11041.1|11032.9|11041.1|11032.9|11039.7|11027.7|4
1649016300000|2022-04-03 20:05:00|11042.3|11032.5|11042.3|11032.4|11044.6|11032.6|11042.3|11031.7|13
1649016600000|2022-04-03 20:10:00|11044.1|11032.1|11042.3|11032.4|11044.3|11032.4|11042.3|11032|8
1649016900000|2022-04-03 20:15:00|11044|11032.1|11045.3|11033.3|11045.3|11033.3|11042.3|11032.1|6
1649017200000|2022-04-03 20:20:00|11045.8|11033.8|11042.3|11033.4|11045.8|11035.2|11042.2|11032.5|13
1649017500000|2022-04-03 20:25:00|11042.7|11032.7|11042.2|11035|11043.2|11035.7|11042.2|11031.7|18
1649017800000|2022-04-03 20:30:00|11042.4|11034.5|11048.1|11036.1|11048.1|11036.1|11042.2|11032.7|14
1649018100000|2022-04-03 20:35:00|11043.3|11032.9|11040.3|11031.5|11046|11034.9|11040|11028.9|44
1649018400000|2022-04-03 20:40:00|11040.5|11031|11043|11031|11043|11033|11039.3|11030.6|26
1649018700000|2022-04-03 20:45:00|11039.6|11032.1|11038.9|11032.3|11042.7|11032.8|11038.2|11030.5|30
1649019000000|2022-04-03 20:50:00|11040.9|11031.3|11038.1|11031.1|11040.9|11033.4|11034.1|11030.4|44
1649019300000|2022-04-03 20:55:00|11035.1|11033.2|11033.9|11032|11042.4|11034.1|11033.9|11031.1|29
1649019600000|2022-04-03 21:00:00|11034|11032.1|11041.4|11038.8|11044.8|11038.8|11034|11028.8|110
1649019900000|2022-04-03 21:05:00|11042.2|11038.2|11041.9|11038.3|11043.3|11039.4|11041.3|11036.6|123
1649020200000|2022-04-03 21:10:00|11042.1|11038|11042.2|11036.2|11043.2|11039.1|11040.7|11036.2|153
1649020500000|2022-04-03 21:15:00|11042|11036|11041.3|11036.3|11043.6|11038.7|11040.5|11035.7|233
1649020800000|2022-04-03 21:20:00|11041.7|11035.7|11041.7|11038.4|11042.3|11039.1|11040|11035.5|180
1649021100000|2022-04-03 21:25:00|11041.5|11038.1|11041.6|11039.4|11042.2|11040.1|11040.4|11038.1|120
1649021400000|2022-04-03 21:30:00|11041.8|11039.5|11045.5|11040.9|11047.9|11041.9|11041.7|11039.1|207
1649021700000|2022-04-03 21:35:00|11045.7|11041.1|11046.3|11041|11046.7|11041.7|11044.6|11040.1|121
1649022000000|2022-04-03 21:40:00|11046.4|11041.1|11045.2|11040.5|11046.5|11041.2|11043.9|11040.3|131
1649022300000|2022-04-03 21:45:00|11045.3|11040.9|11043.9|11040.4|11045.8|11041.7|11042.9|11039.6|159
1649022600000|2022-04-03 21:50:00|11044.3|11039.9|11043.5|11040.9|11044.4|11041.4|11043.2|11039.8|122
1649022900000|2022-04-03 21:55:00|11043.9|11040.5|11041.1|11037.5|11045.3|11041.2|11040.6|11034.6|290
1649023200000|2022-04-03 22:00:00|11041.4|11036.9|11041.8|11038.5|11044.5|11040.4|11038.9|11036.8|596
1649023500000|2022-04-03 22:05:00|11041.5|11038.6|11042.8|11040.1|11042.8|11040.4|11040.2|11038.4|239
1649023800000|2022-04-03 22:10:00|11042.1|11040.2|11041|11038.6|11043.3|11040.5|11039.4|11036.6|420
1649024100000|2022-04-03 22:15:00|11041.1|11038.5|11042|11039.4|11042.8|11040.7|11040.7|11038.3|411
1649024400000|2022-04-03 22:20:00|11041.9|11039.6|11041|11039.9|11042.6|11040.8|11040.2|11037.4|379
1649024700000|2022-04-03 22:25:00|11040.6|11039.4|11041.1|11039|11042.4|11040.6|11040.1|11037.7|255
1649025000000|2022-04-03 22:30:00|11040.4|11038.9|11042.5|11041|11043.4|11041.9|11039|11037.7|500
1649025300000|2022-04-03 22:35:00|11042.4|11040.9|11042.8|11041.9|11044|11042.4|11042.2|11040.6|209
1649025600000|2022-04-03 22:40:00|11043.2|11041.4|11043.4|11042|11044.5|11042.7|11042.9|11040.9|196
1649025900000|2022-04-03 22:45:00|11044|11042.1|11044.5|11042.8|11044.9|11043.2|11043.3|11041.5|260
1649026200000|2022-04-03 22:50:00|11044.6|11042.6|11044.7|11043.2|11044.8|11043.8|11043.6|11042.1|209
1649026500000|2022-04-03 22:55:00|11044.4|11043.1|11044.2|11042.8|11044.7|11043.5|11043.4|11042|173
1649026800000|2022-04-03 23:00:00|11044.3|11042.7|11045|11044.1|11045.9|11044.8|11043.8|11042.4|279
1649027100000|2022-04-03 23:05:00|11044.9|11044|11044.8|11043.9|11046|11044.9|11044.5|11043.3|252
1649027400000|2022-04-03 23:10:00|11044.6|11043.6|11043.8|11042.1|11045.7|11044.1|11043.3|11042.1|322
1649027700000|2022-04-03 23:15:00|11043.7|11042.5|11044.3|11043.4|11044.6|11043.6|11043.5|11042.4|190
1649028000000|2022-04-03 23:20:00|11044.7|11043.8|11044.9|11044|11045.1|11044.2|11044.7|11043.8|114
1649028300000|2022-04-03 23:25:00|11045|11044.1|11044.5|11043.6|11045.2|11044.3|11043.9|11043|68
1649028600000|2022-04-03 23:30:00|11044.6|11043.7|11042.9|11042|11045.2|11044.4|11042.5|11041.6|121
1649028900000|2022-04-03 23:35:00|11042.8|11041.9|11043.1|11042.2|11043.2|11042.4|11041.5|11040.7|272
1649029200000|2022-04-03 23:40:00|11043|11042.1|11042.2|11041.3|11043.2|11042.3|11041.5|11040.7|209
1649029500000|2022-04-03 23:45:00|11042.1|11041.2|11041.4|11040.8|11042.4|11041.7|11041.3|11040.6|247
1649029800000|2022-04-03 23:50:00|11041.5|11040.9|11043.7|11043.1|11044|11043.3|11041.4|11040.8|299
1649030100000|2022-04-03 23:55:00|11043.8|11042.9|11046.1|11045.2|11046.3|11045.4|11043.6|11042.8|157
1649030400000|2022-04-04 00:00:00|11046.2|11045.3|11048.3|11047.4|11049.1|11048.2|11045|11044.3|553
1649030700000|2022-04-04 00:05:00|11048.2|11047.6|11050|11049.4|11051.2|11050.3|11048.1|11047.4|354
1649031000000|2022-04-04 00:10:00|11050.1|11049.2|11050.3|11049.7|11051.3|11050.6|11049.4|11048.5|343
1649031300000|2022-04-04 00:15:00|11050.4|11049.5|11049.9|11049.3|11050.4|11049.5|11047.2|11046.6|373
1649031600000|2022-04-04 00:20:00|11049.8|11049.2|11050.3|11049.7|11052.2|11051.4|11049.5|11048.8|362
1649031900000|2022-04-04 00:25:00|11050.4|11049.8|11050.9|11050.3|11051.8|11051.1|11050.1|11049.4|272
1649032200000|2022-04-04 00:30:00|11051|11050.4|11048.9|11048.3|11051.2|11050.6|11048.5|11047.9|181
1649032500000|2022-04-04 00:35:00|11049|11048.4|11051.7|11051.1|11052|11051.3|11048.9|11048.3|242
1649032800000|2022-04-04 00:40:00|11051.6|11051|11052.1|11051.5|11052.4|11051.7|11050.9|11050.1|227
1649033100000|2022-04-04 00:45:00|11052.2|11051.6|11052.3|11051.4|11054.2|11053.5|11052.1|11051.3|305
1649033400000|2022-04-04 00:50:00|11052.5|11051.7|11048.4|11047.5|11052.8|11052.2|11047.8|11046.9|483
1649033700000|2022-04-04 00:55:00|11047.9|11047|11049.8|11048.9|11050.4|11049.7|11047.8|11046.9|282
1649034000000|2022-04-04 01:00:00|11049.6|11048.7|11047.8|11046.9|11049.9|11049.3|11047.5|11046.8|322
1649034300000|2022-04-04 01:05:00|11047.9|11047.3|11046.5|11045.6|11048.1|11047.3|11045.9|11045.1|191
1649034600000|2022-04-04 01:10:00|11046.4|11045.5|11046.4|11045.5|11048.5|11047.8|11046|11045.2|351
1649034900000|2022-04-04 01:15:00|11046.5|11045.3|11045.4|11044.5|11047.4|11046.7|11044|11043.2|365
1649035200000|2022-04-04 01:20:00|11045.3|11044.4|11047.9|11047.3|11048.3|11047.7|11044.7|11044|287
1649035500000|2022-04-04 01:25:00|11048.1|11047.2|11049.2|11048.6|11050.6|11049.9|11047.4|11046.6|298
1649035800000|2022-04-04 01:30:00|11049.4|11048.5|11052.8|11052.2|11053.2|11052.6|11049.2|11048.5|445
1649036100000|2022-04-04 01:35:00|11052.6|11052|11053.7|11053.1|11054.8|11054.2|11052.2|11051.5|408
1649036400000|2022-04-04 01:40:00|11053.9|11053|11052.8|11052.2|11054.1|11053.3|11052.1|11051.3|356
1649036700000|2022-04-04 01:45:00|11052.9|11052.3|11049.6|11049|11052.9|11052.3|11048.8|11048|271
1649037000000|2022-04-04 01:50:00|11049.7|11049.1|11051.4|11050.8|11051.7|11050.9|11049.6|11048.9|207
1649037300000|2022-04-04 01:55:00|11051.5|11050.6|11049.4|11048.8|11051.5|11050.6|11048.9|11048.1|209
1649037600000|2022-04-04 02:00:00|11049.5|11048.9|11047.4|11046.8|11049.6|11048.9|11047|11046.2|240
1649037900000|2022-04-04 02:05:00|11047.5|11046.9|11049.5|11048.6|11049.6|11048.8|11047.4|11046.8|204
1649038200000|2022-04-04 02:10:00|11049.7|11048.9|11049.8|11048.9|11050|11049.3|11048.4|11047.8|323
1649038500000|2022-04-04 02:15:00|11049.7|11049.1|11050.6|11049.7|11050.8|11049.9|11048.6|11048|245
1649038800000|2022-04-04 02:20:00|11050.5|11049.9|11051.2|11050.6|11052.1|11051.4|11050.5|11049.7|183
1649039100000|2022-04-04 02:25:00|11051.1|11050.5|11051.1|11050.5|11051.9|11051.1|11050.4|11049.6|220
1649039400000|2022-04-04 02:30:00|11051.3|11050.7|11050.9|11050.3|11051.9|11051.3|11050.4|11049.7|158
1649039700000|2022-04-04 02:35:00|11051.1|11050.5|11051.4|11050.8|11051.8|11051.1|11050.9|11050.3|136
1649040000000|2022-04-04 02:40:00|11051.5|11050.9|11048.3|11047.7|11051.9|11051.3|11048|11047.4|212
1649040300000|2022-04-04 02:45:00|11048.2|11047.6|11049.7|11049.1|11050|11049.4|11047.8|11047.2|182
1649040600000|2022-04-04 02:50:00|11049.8|11049.2|11050.3|11049.7|11050.9|11050.3|11049.7|11049.1|207
1649040900000|2022-04-04 02:55:00|11050.4|11049.8|11049.2|11048.6|11050.8|11050.2|11049|11048.2|250
1649041200000|2022-04-04 03:00:00|11049.1|11048.5|11048.6|11048|11049.4|11048.6|11048|11047.3|273
1649041500000|2022-04-04 03:05:00|11048.7|11047.8|11050|11049.4|11050.3|11049.7|11048.5|11047.8|181
1649041800000|2022-04-04 03:10:00|11050.1|11049.5|11049.7|11048.8|11050.6|11049.9|11049.5|11048.7|155
1649042100000|2022-04-04 03:15:00|11049.5|11048.9|11052.2|11051.3|11052.2|11051.4|11049.5|11048.9|153
1649042400000|2022-04-04 03:20:00|11052.1|11051.2|11053.3|11052.4|11053.4|11052.6|11052|11051.2|128
1649042700000|2022-04-04 03:25:00|11053.2|11052.3|11053.1|11052.5|11053.7|11053|11052.9|11052.2|123
1649043000000|2022-04-04 03:30:00|11053|11052.4|11050.4|11049.8|11053.4|11052.6|11050.2|11049.6|199
1649043300000|2022-04-04 03:35:00|11050.6|11050|11051.1|11050.2|11051.9|11051.2|11050|11049.2|175
1649043600000|2022-04-04 03:40:00|11051.2|11050.3|11049.4|11048.8|11051.2|11050.5|11049.3|11048.4|157
1649043900000|2022-04-04 03:45:00|11049.5|11048.9|11048|11047.1|11049.5|11048.9|11047.7|11047.1|157
1649044200000|2022-04-04 03:50:00|11047.8|11047.2|11049.5|11048.6|11049.9|11049.3|11047.6|11046.9|205
1649044500000|2022-04-04 03:55:00|11049.4|11048.8|11048.4|11047.5|11049.7|11048.9|11047.7|11047|227
1649044800000|2022-04-04 04:00:00|11048.3|11047.7|11048.4|11047.8|11049.1|11048.4|11047.4|11046.7|195
1649045100000|2022-04-04 04:05:00|11048.3|11047.7|11048.2|11047.6|11048.7|11047.9|11046.4|11045.8|205
1649045400000|2022-04-04 04:10:00|11048.1|11047.5|11046.7|11046.1|11048.5|11047.6|11046.7|11045.9|199
1649045700000|2022-04-04 04:15:00|11046.8|11046.2|11047.8|11047.2|11048|11047.4|11046.6|11046|173
1649046000000|2022-04-04 04:20:00|11048|11047.4|11049|11048.4|11049.3|11048.5|11048|11047.4|212
1649046300000|2022-04-04 04:25:00|11048.9|11048.3|11048.4|11047.8|11049.9|11049.3|11048.3|11047.6|218
1649046600000|2022-04-04 04:30:00|11048.2|11047.6|11048|11047.4|11048.7|11047.8|11047.4|11046.7|195
1649046900000|2022-04-04 04:35:00|11047.9|11047.3|11048.1|11047.5|11048.2|11047.6|11047.3|11046.6|166
1649047200000|2022-04-04 04:40:00|11048|11047.4|11047.4|11046.8|11048|11047.4|11046.7|11046|147
1649047500000|2022-04-04 04:45:00|11047.5|11046.9|11047.1|11046.2|11049.4|11048.8|11046.8|11046.1|183
1649047800000|2022-04-04 04:50:00|11047|11046.4|11049.1|11048.2|11049.2|11048.4|11046.9|11046.3|200
1649048100000|2022-04-04 04:55:00|11049|11048.4|11048.3|11047.7|11049.6|11049|11047.7|11047.1|224
1649048400000|2022-04-04 05:00:00|11048.4|11047.8|11050.6|11049.7|11050.7|11049.9|11047.7|11047|309
1649048700000|2022-04-04 05:05:00|11050.5|11049.6|11049.9|11049.3|11050.6|11049.7|11049.1|11048.3|220
1649049000000|2022-04-04 05:10:00|11050.1|11049.2|11050.2|11049.6|11050.4|11049.8|11048.4|11047.8|228
1649049300000|2022-04-04 05:15:00|11050.1|11049.5|11049.4|11048.5|11050.3|11049.5|11048.3|11047.7|229
1649049600000|2022-04-04 05:20:00|11049.3|11048.4|11049.7|11049.1|11050.3|11049.5|11048.3|11047.6|253
1649049900000|2022-04-04 05:25:00|11049.6|11049|11049.9|11049.3|11050|11049.4|11048|11047.2|212
1649050200000|2022-04-04 05:30:00|11050.1|11049.2|11047.5|11046.6|11050.1|11049.2|11047.4|11046.6|223
1649050500000|2022-04-04 05:35:00|11047.8|11046.9|11049.2|11048.6|11049.2|11048.6|11047.3|11046.6|221
1649050800000|2022-04-04 05:40:00|11048.9|11048.3|11050|11049.1|11050|11049.3|11047.6|11046.9|232
1649051100000|2022-04-04 05:45:00|11049.6|11049|11048.9|11048.3|11049.8|11049|11048.5|11047.8|181
1649051400000|2022-04-04 05:50:00|11048.8|11048.2|11048.8|11048.2|11049.6|11049|11046.9|11046.1|296
1649051700000|2022-04-04 05:55:00|11048.9|11048|11051.8|11050.9|11052.5|11051.7|11048.6|11047.9|370
1649052000000|2022-04-04 06:00:00|11051.4|11050.5|11053|11052.4|11054.4|11053.5|11051.4|11050.5|508
1649052300000|2022-04-04 06:05:00|11053.2|11052.3|11046.2|11045.6|11053.4|11052.6|11045.9|11045.2|477
1649052600000|2022-04-04 06:10:00|11046.4|11045.5|11039.8|11038.9|11046.4|11045.5|11038.9|11038|530
1649052900000|2022-04-04 06:15:00|11039.7|11038.8|11042|11041.1|11043.4|11042.7|11038.5|11037.7|446
1649053200000|2022-04-04 06:20:00|11041.7|11041|11042.2|11041.3|11043.8|11042.9|11038.3|11037.5|476
1649053500000|2022-04-04 06:25:00|11042.1|11041.2|11043.1|11042.2|11044.4|11043.7|11041.1|11040.2|592
1649053800000|2022-04-04 06:30:00|11043.2|11042.3|11044.1|11043.5|11045.3|11044.5|11042|11041.1|580
1649054100000|2022-04-04 06:35:00|11044.2|11043.6|11045.6|11044.7|11046.2|11045.6|11043.9|11043.2|402
1649054400000|2022-04-04 06:40:00|11045.4|11044.8|11046.2|11045.6|11046.3|11045.7|11043.4|11042.7|363
1649054700000|2022-04-04 06:45:00|11046.6|11046|11046.1|11045.5|11047.3|11046.5|11043.6|11042.9|454
1649055000000|2022-04-04 06:50:00|11045.6|11045|11041|11040.1|11045.8|11045.2|11040.5|11039.8|545
1649055300000|2022-04-04 06:55:00|11040.8|11040.2|11039.9|11039|11040.8|11040.2|11036.6|11036|709
1649055600000|2022-04-04 07:00:00|11040|11039.1|11041.9|11041.3|11042|11041.4|11037.1|11036.5|884
1649055900000|2022-04-04 07:05:00|11041.8|11041.2|11034.4|11033.8|11043|11042.4|11034.2|11033.6|770
1649056200000|2022-04-04 07:10:00|11034.5|11033.9|11036.4|11035.5|11039.5|11038.6|11034.4|11033.8|628
1649056500000|2022-04-04 07:15:00|11036.1|11035.2|11035.6|11034.7|11039.8|11039|11032.2|11031.3|742
1649056800000|2022-04-04 07:20:00|11035.5|11034.6|11034.2|11033.6|11037.4|11036.7|11033.2|11032.4|647
1649057100000|2022-04-04 07:25:00|11034.1|11033.5|11033|11032.1|11038.3|11037.5|11032.9|11032|667
1649057400000|2022-04-04 07:30:00|11033.1|11032.2|11034.3|11033.4|11036.6|11035.8|11032.6|11032|617
1649057700000|2022-04-04 07:35:00|11034.2|11033.3|11036.1|11035.2|11037.3|11036.6|11031.4|11030.8|600
1649058000000|2022-04-04 07:40:00|11036.2|11035.3|11034.5|11033.6|11040.2|11039.4|11033.4|11032.6|644
1649058300000|2022-04-04 07:45:00|11034.4|11033.5|11028.7|11028.1|11034.4|11033.5|11028|11027.1|626
1649058600000|2022-04-04 07:50:00|11028.9|11028|11032.2|11031.3|11032.8|11032|11028.2|11027.6|499
1649058900000|2022-04-04 07:55:00|11032.1|11031.2|11031.9|11031|11035.3|11034.6|11030.5|11029.8|591
1649059200000|2022-04-04 08:00:00|11032|11031.1|11028.4|11027.5|11032.4|11031.5|11024.8|11023.9|967
1649059500000|2022-04-04 08:05:00|11028.5|11027.6|11025.9|11025.3|11028.6|11027.7|11019.8|11018.7|911
1649059800000|2022-04-04 08:10:00|11025.8|11025.2|11027.3|11026.4|11030.2|11029.4|11024.4|11023.5|731
1649060100000|2022-04-04 08:15:00|11027.2|11026.3|11032.5|11031.6|11032.9|11032.2|11026.8|11026.2|816
1649060400000|2022-04-04 08:20:00|11032.4|11031.5|11032.8|11031.9|11035.2|11034.3|11030|11029.4|642
1649060700000|2022-04-04 08:25:00|11032.9|11032|11037.4|11036.8|11038.1|11037.5|11031.6|11031|558
1649061000000|2022-04-04 08:30:00|11037.3|11036.7|11036.2|11035.3|11039.1|11038.3|11034.4|11033.5|605
1649061300000|2022-04-04 08:35:00|11036.3|11035.4|11034.9|11034|11038.5|11037.8|11034.6|11034|490
1649061600000|2022-04-04 08:40:00|11034.8|11033.9|11030.7|11029.8|11034.9|11034.1|11030.5|11029.7|534
1649061900000|2022-04-04 08:45:00|11030.6|11029.7|11027.8|11026.9|11030.9|11030.2|11025.9|11025.2|459
1649062200000|2022-04-04 08:50:00|11027.6|11026.7|11025.5|11024.9|11027.6|11026.8|11023.7|11023|417
1649062500000|2022-04-04 08:55:00|11025.4|11024.8|11022.7|11021.8|11025.7|11024.9|11021.4|11020.8|495
1649062800000|2022-04-04 09:00:00|11022.6|11022|11024.5|11023.6|11026.5|11025.9|11020.6|11020|598
1649063100000|2022-04-04 09:05:00|11024.4|11023.8|11026.8|11026.2|11027.9|11027.3|11024.2|11023.6|572
1649063400000|2022-04-04 09:10:00|11026.9|11026|11028.8|11028.2|11029|11028.4|11026.7|11026|449
1649063700000|2022-04-04 09:15:00|11028.7|11028.1|11027.1|11026.2|11028.8|11028.2|11025.1|11024.5|534
1649064000000|2022-04-04 09:20:00|11027|11026.1|11028.7|11027.8|11032.5|11031.9|11026.9|11026|495
1649064300000|2022-04-04 09:25:00|11028.8|11027.9|11022|11021.1|11029.7|11029.1|11020.3|11019.7|483
1649064600000|2022-04-04 09:30:00|11022.1|11021.5|11019.8|11018.9|11022.9|11022.1|11019.5|11018.8|489
1649064900000|2022-04-04 09:35:00|11019.9|11019|11022.3|11021.7|11023.4|11022.8|11019.6|11018.8|466
1649065200000|2022-04-04 09:40:00|11022.5|11021.6|11014.2|11013.3|11022.7|11022.1|11013.8|11013.1|606
1649065500000|2022-04-04 09:45:00|11013.8|11013.2|11016.8|11015.9|11018|11017.3|11013.8|11013|455
1649065800000|2022-04-04 09:50:00|11016.7|11016.1|11012.6|11011.7|11018.3|11017.7|11011.8|11011.1|450
1649066100000|2022-04-04 09:55:00|11012.7|11011.8|11010.1|11009.5|11012.7|11011.8|11009.5|11008.9|413
1649066400000|2022-04-04 10:00:00|11010.2|11009.6|11010.7|11010.1|11011.3|11010.6|11009.3|11008.5|473
1649066700000|2022-04-04 10:05:00|11010.6|11010|11010.6|11010|11014.1|11013.5|11009.2|11008.6|410
1649067000000|2022-04-04 10:10:00|11010.4|11009.8|11008.9|11008|11010.8|11010.2|11007.7|11006.9|341
1649067300000|2022-04-04 10:15:00|11009|11008.3|11007.9|11007.3|11010.3|11009.6|11007.9|11007.3|409
1649067600000|2022-04-04 10:20:00|11007.6|11007|11009.5|11008.9|11009.7|11009.1|11006.9|11006.3|389
1649067900000|2022-04-04 10:25:00|11009.4|11008.8|11010.6|11010|11011.8|11011.1|11008.2|11007.4|501
1649068200000|2022-04-04 10:30:00|11010.7|11010.1|11007.6|11007|11010.8|11010.1|11007.6|11007|310
1649068500000|2022-04-04 10:35:00|11007.7|11007.1|11002.9|11002.3|11007.7|11007.1|11002|11001.4|437
1649068800000|2022-04-04 10:40:00|11003|11002.4|11002|11001.4|11003.2|11002.6|11001.3|11000.7|452
1649069100000|2022-04-04 10:45:00|11002.1|11001.5|11006|11005.4|11006.7|11006.1|11002|11001.3|400
1649069400000|2022-04-04 10:50:00|11005.9|11005.3|11003.8|11003.2|11007.7|11007|11003.7|11003|438
1649069700000|2022-04-04 10:55:00|11003.7|11003.1|11001.6|11001|11005.2|11004.6|11001.2|11000.5|564
1649070000000|2022-04-04 11:00:00|11001.8|11000.9|11005.5|11004.9|11005.7|11005|11001|11000.4|402
1649070300000|2022-04-04 11:05:00|11005.6|11005|11004.3|11003.4|11008.1|11007.3|11003.8|11003.1|418
1649070600000|2022-04-04 11:10:00|11004.1|11003.5|11005.6|11004.7|11007.6|11006.9|11003.7|11002.9|368
1649070900000|2022-04-04 11:15:00|11005.7|11004.8|11006.3|11005.7|11008.7|11008.1|11005.2|11004.6|440
1649071200000|2022-04-04 11:20:00|11006.2|11005.6|11006.9|11006.3|11007.3|11006.5|11003.5|11002.8|486
1649071500000|2022-04-04 11:25:00|11007|11006.4|11004.7|11004.1|11008.6|11007.9|11004.7|11004|440
1649071800000|2022-04-04 11:30:00|11004.6|11004|11002.5|11001.9|11005.1|11004.4|11002.1|11001.3|512
1649072100000|2022-04-04 11:35:00|11002.7|11001.8|11001.1|11000.5|11004.2|11003.6|11001|11000.4|439
1649072400000|2022-04-04 11:40:00|11001.2|11000.6|11001.6|11001|11004|11003.3|11000.4|10999.7|390
1649072700000|2022-04-04 11:45:00|11001.5|11000.9|11004.9|11004.3|11007.5|11006.7|11000.3|10999.4|511
1649073000000|2022-04-04 11:50:00|11005.2|11004.6|11004.3|11003.7|11005.6|11005|11002.6|11001.9|401
1649073300000|2022-04-04 11:55:00|11004.6|11004|10997.1|10996.5|11004.6|11004|10996.5|10995.9|764
1649073600000|2022-04-04 12:00:00|10997.2|10996.6|11002.8|11001.9|11002.9|11002.3|10996.3|10995.5|765
1649073900000|2022-04-04 12:05:00|11002.7|11001.8|11005.9|11005.3|11009.1|11008.4|11002.4|11001.7|608
1649074200000|2022-04-04 12:10:00|11005.8|11005.2|11005.3|11004.4|11008.7|11008.1|11004.9|11004.3|497
1649074500000|2022-04-04 12:15:00|11005.4|11004.5|11008.5|11007.9|11009.4|11008.8|11003.6|11002.8|504
1649074800000|2022-04-04 12:20:00|11008.6|11008|11005.8|11005.2|11009.2|11008.6|11004.6|11004|618
1649075100000|2022-04-04 12:25:00|11005.7|11005.1|11007.2|11006.6|11008.5|11007.9|11005.7|11005|432
1649075400000|2022-04-04 12:30:00|11007.3|11006.7|11005.1|11004.2|11008.7|11008.1|11004.9|11004.2|502
1649075700000|2022-04-04 12:35:00|11005.2|11004.3|11006.6|11005.1|11007.7|11007|11004.9|11004.1|442
1649076000000|2022-04-04 12:40:00|11006.3|11005.4|11008|11007.4|11008.6|11008|11005.3|11004.7|369
1649076300000|2022-04-04 12:45:00|11007.9|11007.3|11001|11000.4|11008.1|11007.4|10998.3|10997.4|584
1649076600000|2022-04-04 12:50:00|11001.3|11000.5|11000.6|11000|11001.9|11001.2|10996.8|10996.1|516
1649076900000|2022-04-04 12:55:00|11000.7|11000.1|10999.6|10999|11004.3|11003.4|10998.3|10997.7|566
1649077200000|2022-04-04 13:00:00|10999.7|10998.8|11000.5|10999.9|11001.9|11001.3|10998.4|10997.8|371
1649077500000|2022-04-04 13:05:00|11000|10999.4|10999|10998.4|11003.2|11002.6|10999|10998.4|418
1649077800000|2022-04-04 13:10:00|10999.2|10998.6|10992|10991.1|10999.6|10998.8|10991.4|10990.7|533
1649078100000|2022-04-04 13:15:00|10992.1|10991.2|10992.9|10992.3|10993.4|10992.7|10991.5|10990.9|505
1649078400000|2022-04-04 13:20:00|10993|10992.4|10992.1|10991.5|10996.2|10995.5|10991.6|10990.9|523
1649078700000|2022-04-04 13:25:00|10992|10991.4|10987.6|10987|10992.5|10991.9|10981.8|10980.9|719
1649079000000|2022-04-04 13:30:00|10987.5|10986.9|10988|10987.1|10989.3|10988.4|10984.7|10983.8|737
1649079300000|2022-04-04 13:35:00|10988.1|10987.2|10992.1|10991.2|10992.5|10991.8|10987.6|10987|699
1649079600000|2022-04-04 13:40:00|10992.2|10991.3|10990.4|10989.8|10992.9|10992.1|10987.6|10986.9|804
1649079900000|2022-04-04 13:45:00|10990.5|10989.9|10988.3|10987.7|10991.2|10990.4|10985.9|10985.3|627
1649080200000|2022-04-04 13:50:00|10988.4|10987.8|10992.5|10991.9|10992.9|10992.3|10988.1|10987.3|713
1649080500000|2022-04-04 13:55:00|10992.6|10992|10993|10992.1|10993.9|10993.3|10991|10990.2|663
1649080800000|2022-04-04 14:00:00|10992.8|10991.9|10989.6|10989|10993.1|10992.1|10985.5|10984.6|790
1649081100000|2022-04-04 14:05:00|10989.7|10989.1|10987|10986.4|10989.7|10989.1|10983.3|10982.6|835
1649081400000|2022-04-04 14:10:00|10986.8|10986.2|10984.8|10984.2|10987.8|10987.2|10984.8|10984.2|582
1649081700000|2022-04-04 14:15:00|10984.7|10984.1|10987.5|10986.9|10987.9|10987.3|10983.2|10982.5|575
1649082000000|2022-04-04 14:20:00|10987.6|10987|10992.3|10991.7|10992.5|10991.9|10986.8|10986.2|602
1649082300000|2022-04-04 14:25:00|10992.4|10991.8|10982.9|10982.3|10992.7|10992.1|10982.1|10981.2|619
1649082600000|2022-04-04 14:30:00|10983|10982.4|10981.6|10981|10983.6|10982.9|10979.6|10979|637
1649082900000|2022-04-04 14:35:00|10981.8|10980.9|10981.3|10980.7|10985.1|10984.5|10981.3|10980.7|648
1649083200000|2022-04-04 14:40:00|10981.4|10980.8|10983.7|10983.1|10984.3|10983.5|10979.5|10978.9|587
1649083500000|2022-04-04 14:45:00|10983.8|10983.2|10985.3|10984.7|10986.7|10986|10981.7|10980.9|609
1649083800000|2022-04-04 14:50:00|10985.2|10984.6|10991.5|10990.9|10991.7|10991|10985.2|10984.6|701
1649084100000|2022-04-04 14:55:00|10991.6|10991|10995|10994.4|10998.9|10998.2|10991.3|10990.7|985
1649084400000|2022-04-04 15:00:00|10994.9|10994.3|10999|10998.4|10999.5|10998.7|10994.6|10994|760
1649084700000|2022-04-04 15:05:00|10998.9|10998.3|10993.2|10992.6|10999|10998.3|10992.1|10991.5|512
1649085000000|2022-04-04 15:10:00|10992.9|10992.3|10996.5|10995.9|10996.5|10995.9|10992.8|10992.2|433
1649085300000|2022-04-04 15:15:00|10996.4|10995.8|10996.5|10995.9|10997.8|10997.2|10995.4|10994.8|432
1649085600000|2022-04-04 15:20:00|10996.4|10995.8|10993.6|10992.7|10997.1|10996.5|10992.8|10992.1|446
1649085900000|2022-04-04 15:25:00|10993.5|10992.6|10995.8|10995.2|10996.2|10995.6|10990.9|10990.2|469
1649086200000|2022-04-04 15:30:00|10995.7|10995.1|10998.1|10997.5|10998.8|10998.2|10995.4|10994.8|381
1649086500000|2022-04-04 15:35:00|10998|10997.4|10999.3|10998.7|11000.4|10999.8|10997.4|10996.7|366
1649086800000|2022-04-04 15:40:00|10999.2|10998.6|10995.2|10994.6|11001.5|11000.9|10994.3|10993.6|498
1649087100000|2022-04-04 15:45:00|10995.6|10995|10992.7|10992.1|10995.8|10995.1|10991.7|10991.1|435
1649087400000|2022-04-04 15:50:00|10992.6|10992|10992.7|10992.1|10995.5|10994.9|10991.6|10991|389
1649087700000|2022-04-04 15:55:00|10992.8|10992.2|10993.5|10992.6|10994.5|10993.8|10991.8|10991.1|481
1649088000000|2022-04-04 16:00:00|10993.4|10992.5|10988.4|10987.5|10993.4|10992.5|10987.7|10986.9|493
1649088300000|2022-04-04 16:05:00|10988.5|10987.9|10987.1|10986.5|10989.3|10988.5|10985.9|10985.3|451
1649088600000|2022-04-04 16:10:00|10987|10986.4|10987.1|10986.2|10988.1|10987.5|10984.6|10983.8|370
1649088900000|2022-04-04 16:15:00|10987|10986.5|10982.3|10981.7|10987|10986.5|10981.2|10980.4|423
1649089200000|2022-04-04 16:20:00|10982.2|10981.6|10982.1|10981.5|10982.4|10981.7|10981|10980.4|459
1649089500000|2022-04-04 16:25:00|10982.2|10981.6|10981.4|10980.8|10983.8|10982.9|10981|10980.4|383
1649089800000|2022-04-04 16:30:00|10981.3|10980.7|10976.9|10976|10981.4|10980.7|10976.5|10975.8|372
1649090100000|2022-04-04 16:35:00|10977|10976.1|10977.9|10977|10978.2|10977.6|10975.7|10975.1|401
1649090400000|2022-04-04 16:40:00|10977.8|10977.2|10977.5|10976.9|10979.9|10979.3|10976.1|10975.5|374
1649090700000|2022-04-04 16:45:00|10977.4|10976.8|10978.1|10977.5|10978.9|10978.1|10975.2|10974.6|345
1649091000000|2022-04-04 16:50:00|10978|10977.4|10975.5|10974.9|10978.5|10977.6|10975.1|10974.4|340
1649091300000|2022-04-04 16:55:00|10975.4|10974.8|10975.3|10974.4|10978.6|10978|10974.7|10973.9|480
1649091600000|2022-04-04 17:00:00|10975.2|10974.3|10975.9|10975.3|10976|10975.3|10972.4|10971.7|498
1649091900000|2022-04-04 17:05:00|10976|10975.4|10974.5|10973.9|10977.4|10976.8|10973.6|10972.8|395
1649092200000|2022-04-04 17:10:00|10974.4|10973.8|10973.6|10973|10974.6|10974|10972.2|10971.6|381
1649092500000|2022-04-04 17:15:00|10973.7|10973.1|10970.9|10970.3|10974.6|10974|10970.8|10970.2|446
1649092800000|2022-04-04 17:20:00|10970.7|10970.1|10971.8|10971.2|10972.7|10972.1|10967.3|10966.5|402
1649093100000|2022-04-04 17:25:00|10972|10971.4|10973.2|10972.6|10973.5|10972.7|10972|10971.4|224
1649093400000|2022-04-04 17:30:00|10973.3|10972.7|10968.6|10968|10973.3|10972.7|10965.8|10965.2|427
1649093700000|2022-04-04 17:35:00|10968.7|10968.1|10970.9|10970.3|10971|10970.4|10968.4|10967.8|351
1649094000000|2022-04-04 17:40:00|10970.8|10970.2|10971.8|10971.2|10972.9|10972.3|10970.7|10970.1|404
1649094300000|2022-04-04 17:45:00|10971.9|10971.3|10968.5|10967.9|10971.9|10971.3|10968.4|10967.8|383
1649094600000|2022-04-04 17:50:00|10968.4|10967.8|10964.8|10964.2|10969.3|10968.7|10964.7|10964.1|428
1649094900000|2022-04-04 17:55:00|10964.7|10964.1|10964.1|10963.5|10965.7|10965.1|10963.2|10962.6|438
1649095200000|2022-04-04 18:00:00|10964|10963.4|10964.7|10964.1|10965.5|10964.8|10960.9|10960.2|556
1649095500000|2022-04-04 18:05:00|10964.6|10964|10967.2|10966.6|10967.4|10966.8|10964.5|10963.9|263
1649095800000|2022-04-04 18:10:00|10967.3|10966.7|10968.3|10967.7|10969|10968.2|10966.8|10966|324
1649096100000|2022-04-04 18:15:00|10968.1|10967.5|10964|10963.1|10968.1|10967.5|10961|10960.3|474
1649096400000|2022-04-04 18:20:00|10964.1|10963.2|10965|10964.4|10965.3|10964.7|10963.6|10963|197
1649096700000|2022-04-04 18:25:00|10965.1|10964.5|10966.1|10965.5|10966.3|10965.6|10964.4|10963.5|276
1649097000000|2022-04-04 18:30:00|10966.3|10965.7|10967.8|10967.2|10968.1|10967.5|10965.2|10964.5|294
1649097300000|2022-04-04 18:35:00|10968|10967.1|10968.9|10968|10969.3|10968.7|10967.5|10966.7|226
1649097600000|2022-04-04 18:40:00|10968.8|10967.9|10968.9|10968|10969.4|10968.5|10967|10966.4|219
1649097900000|2022-04-04 18:45:00|10968.5|10967.9|10967.7|10966.8|10969.1|10968.2|10967|10966.3|299
1649098200000|2022-04-04 18:50:00|10967.5|10966.6|10971.2|10970.6|10971.4|10970.7|10966.9|10966.3|394
1649098500000|2022-04-04 18:55:00|10971|10970.4|10971.6|10971|10973.2|10972.4|10970.2|10969.4|414
1649098800000|2022-04-04 19:00:00|10971.5|10970.9|10972.1|10971.5|10973.2|10972.3|10970.8|10969.9|247
1649099100000|2022-04-04 19:05:00|10972|10971.1|10972|10971.4|10974.1|10973.3|10971.8|10971|262
1649099400000|2022-04-04 19:10:00|10971.9|10971.3|10974|10973.4|10974.7|10974.1|10971.9|10971.3|356
1649099700000|2022-04-04 19:15:00|10974.1|10973.5|10974.6|10974|10975.4|10974.7|10973.4|10972.7|331
1649100000000|2022-04-04 19:20:00|10974.8|10973.9|10972.3|10971.4|10975.9|10975.1|10971.9|10971|312
1649100300000|2022-04-04 19:25:00|10972.4|10971.5|10970.4|10969.5|10973.6|10973|10969.7|10969.1|274
1649100600000|2022-04-04 19:30:00|10970.3|10969.4|10973|10972.4|10973.1|10972.5|10969.5|10968.8|210
1649100900000|2022-04-04 19:35:00|10973.1|10972.5|10973.9|10973|10974.4|10973.7|10971.9|10971.3|303
1649101200000|2022-04-04 19:40:00|10974|10973.1|10972.8|10971.9|10974|10973.1|10972|10971.4|294
1649101500000|2022-04-04 19:45:00|10972.9|10972|10973|10972.4|10973.5|10972.7|10971.1|10970.4|318
1649101800000|2022-04-04 19:50:00|10973.1|10972.5|10973.2|10972.3|10974.3|10973.5|10972.2|10971.3|348
1649102100000|2022-04-04 19:55:00|10972.7|10972.1|10970.1|10969.5|10972.9|10972.1|10970|10969.3|390
1649102400000|2022-04-04 20:00:00|10970.2|10969.6|10971.1|10970.2|10971.7|10971|10970|10969.2|236
1649102700000|2022-04-04 20:05:00|10971|10970.1|10970|10969.1|10971|10970.2|10969.6|10968.8|169
1649103000000|2022-04-04 20:10:00|10969.9|10969|10971.7|10970.8|10971.9|10971|10969.8|10969|133
1649103300000|2022-04-04 20:15:00|10971.9|10971|10971.8|10971.2|10972.5|10971.6|10971.7|10970.8|108
1649103600000|2022-04-04 20:20:00|10971.7|10971.1|10971.5|10970.6|10971.9|10971.2|10970.9|10970|101
1649103900000|2022-04-04 20:25:00|10971.4|10970.5|10972.7|10971.8|10972.7|10971.8|10971.3|10970.4|140
1649104200000|2022-04-04 20:30:00|10972.8|10971.9|10971.9|10971|10972.9|10972|10971.7|10970.6|131
1649104500000|2022-04-04 20:35:00|10971.8|10970.9|10972.3|10971.4|10972.6|10971.7|10971.7|10970.8|84
1649104800000|2022-04-04 20:40:00|10972.4|10971.5|10973.9|10973|10974.9|10974|10972.2|10971.3|147
1649105100000|2022-04-04 20:45:00|10974|10973.1|10971.9|10970.7|10974.2|10973.2|10971.1|10970.2|285
1649105400000|2022-04-04 20:50:00|10971.7|10970.8|10973.8|10972.9|10974.5|10973.4|10971.7|10970.7|302
1649105700000|2022-04-04 20:55:00|10973.7|10972.7|10975|10969|10975.1|10973.4|10971.8|10967.3|380
1649106000000|2022-04-04 21:00:00|10975.2|10969.2|10976.4|10970.4|10976.5|10970.5|10975.2|10969.2|40
1649106300000|2022-04-04 21:05:00|10976.5|10970.5|10975.6|10972.2|10977.4|10974.8|10975.1|10970.5|185
1649106600000|2022-04-04 21:10:00|10975.8|10972.1|10975.6|10973|10976.2|10973.2|10975.1|10971.9|158
1649106900000|2022-04-04 21:15:00|10975.5|10972.9|10975.6|10973.1|10976.5|10973.7|10974.9|10972.6|120
1649107200000|2022-04-04 21:20:00|10975.5|10973|10975.3|10973|10976.1|10973.3|10974.6|10972.8|128
1649107500000|2022-04-04 21:25:00|10975.2|10973.1|10975.7|10973.1|10976.2|10973.4|10974.7|10972.8|97
1649107800000|2022-04-04 21:30:00|10975.6|10973|10975.7|10973.2|10976.1|10973.3|10975.2|10972.9|120
1649108100000|2022-04-04 21:35:00|10975|10973.3|10975.1|10972.8|10976.3|10973.4|10974.7|10972.5|144
1649108400000|2022-04-04 21:40:00|10975.2|10972.9|10974.7|10972.4|10975.4|10973.4|10974.6|10971.8|125
1649108700000|2022-04-04 21:45:00|10974.8|10972.5|10974.5|10972.2|10974.8|10973.1|10974|10971.8|261
1649109000000|2022-04-04 21:50:00|10974.6|10972.5|10974.3|10972.7|10974.8|10973|10974.2|10972|145
1649109300000|2022-04-04 21:55:00|10974.4|10972.5|10975.6|10972.2|10976.8|10972.6|10974.3|10971.1|215
1649109600000|2022-04-04 22:00:00|10975.7|10972.3|10973.9|10972.7|10976.4|10973.2|10973.7|10969.5|366
1649109900000|2022-04-04 22:05:00|10974.2|10972.5|10973.3|10972.4|10974.2|10972.9|10973.2|10971.4|177
1649110200000|2022-04-04 22:10:00|10973.5|10972.5|10973.8|10972.9|10974.1|10973|10972.6|10971.2|213
1649110500000|2022-04-04 22:15:00|10973.9|10973|10974.4|10973.5|10974.6|10973.6|10973.6|10972.4|165
1649110800000|2022-04-04 22:20:00|10974.6|10973.7|10974.3|10973.4|10974.7|10973.7|10973.6|10972.4|165
1649111100000|2022-04-04 22:25:00|10974.4|10973.2|10975|10973.8|10975.5|10974.2|10973.9|10973|196
1649111400000|2022-04-04 22:30:00|10975.1|10973.7|10975.3|10974.4|10975.5|10974.6|10973.6|10972.4|145
1649111700000|2022-04-04 22:35:00|10975.2|10974.3|10974.1|10973.2|10975.3|10974.4|10973.6|10972.6|90
1649112000000|2022-04-04 22:40:00|10974|10973.1|10974.6|10973.7|10975|10974|10973.9|10973|137
1649112300000|2022-04-04 22:45:00|10974.5|10973.6|10974.2|10973.3|10974.8|10973.9|10973.8|10972.8|117
1649112600000|2022-04-04 22:50:00|10974.3|10973.4|10974.6|10973.1|10974.6|10973.5|10973.7|10972.8|124
1649112900000|2022-04-04 22:55:00|10974.5|10972.9|10972.9|10972|10974.5|10973.2|10972.1|10971.2|181
1649113200000|2022-04-04 23:00:00|10973.3|10972.4|10974|10973.1|10974.5|10973.2|10973.2|10972.3|122
1649113500000|2022-04-04 23:05:00|10974.1|10973.2|10973|10972.1|10974.1|10973.2|10972.3|10971.4|131
1649113800000|2022-04-04 23:10:00|10972.8|10971.9|10972.5|10971.9|10973.3|10972.4|10972.3|10971.4|117
1649114100000|2022-04-04 23:15:00|10972.6|10972|10973.6|10972.7|10973.7|10972.8|10972.2|10971.3|146
1649114400000|2022-04-04 23:20:00|10973.7|10972.8|10972.9|10972|10973.7|10972.8|10971.6|10970.7|128
1649114700000|2022-04-04 23:25:00|10972.8|10971.9|10972.8|10971.9|10973.4|10972.5|10971.9|10971|130
1649115000000|2022-04-04 23:30:00|10972.7|10971.8|10974.8|10973.9|10975.2|10974.3|10972.7|10971.8|115
1649115300000|2022-04-04 23:35:00|10974.9|10974|10976.4|10975.5|10976.4|10975.7|10974.4|10973.5|130
1649115600000|2022-04-04 23:40:00|10976.3|10975.4|10975.1|10974.5|10976.6|10975.7|10974.8|10973.9|83
1649115900000|2022-04-04 23:45:00|10975.3|10974.4|10975.3|10974.4|10975.9|10975|10974.2|10973.3|132
1649116200000|2022-04-04 23:50:00|10975.4|10974.5|10974|10973.1|10975.8|10974.9|10973.1|10972.4|159
1649116500000|2022-04-04 23:55:00|10974.1|10973.2|10975.6|10974.7|10976.3|10975.4|10974|10973.1|214
1649116800000|2022-04-05 00:00:00|10975.5|10974.6|10977.7|10976.8|10977.7|10977.1|10973.8|10972.9|402
1649117100000|2022-04-05 00:05:00|10977.6|10976.7|10977.4|10976.5|10979|10978.1|10977.2|10976.4|257
1649117400000|2022-04-05 00:10:00|10977.5|10976.6|10976.7|10975.8|10978.4|10977.6|10976.6|10975.7|238
1649117700000|2022-04-05 00:15:00|10976.6|10975.7|10974.2|10973.3|10976.7|10975.8|10972.8|10971.9|232
1649118000000|2022-04-05 00:20:00|10973.7|10973.1|10973.4|10972.5|10974.7|10973.8|10973.2|10972.4|211
1649118300000|2022-04-05 00:25:00|10973.3|10972.4|10973.8|10972.9|10974.9|10974|10970.9|10970|241
1649118600000|2022-04-05 00:30:00|10973.7|10972.8|10975.7|10974.8|10976.4|10975.5|10973.6|10972.7|214
1649118900000|2022-04-05 00:35:00|10975.6|10974.7|10977.5|10976.9|10977.7|10977|10975.1|10974.2|211
1649119200000|2022-04-05 00:40:00|10977.4|10976.8|10977.9|10977|10978.4|10977.5|10976|10975.2|272
1649119500000|2022-04-05 00:45:00|10978|10977.1|10976.6|10975.7|10980.4|10979.5|10974.8|10973.9|783
1649119800000|2022-04-05 00:50:00|10976.5|10975.6|10974.7|10973.8|10977.6|10976.7|10974|10973.1|685
1649120100000|2022-04-05 00:55:00|10974.1|10973.2|10976.5|10975.6|10976.7|10975.9|10973.4|10972.5|413
1649120400000|2022-04-05 01:00:00|10976.6|10975.7|10973.8|10972.9|10977.4|10976.5|10973.6|10972.7|268
1649120700000|2022-04-05 01:05:00|10973.7|10972.8|10972.6|10972|10974|10973.3|10972.4|10971.5|228
1649121000000|2022-04-05 01:10:00|10972.5|10971.9|10972.5|10971.6|10973.5|10972.7|10972.1|10971.3|240
1649121300000|2022-04-05 01:15:00|10972.4|10971.5|10972.2|10971.6|10973.6|10972.7|10971.6|10971|158
1649121600000|2022-04-05 01:20:00|10972.6|10972|10973|10972.1|10973.3|10972.5|10972|10971.3|141
1649121900000|2022-04-05 01:25:00|10972.9|10972|10972.2|10971.3|10972.9|10972|10971.3|10970.7|158
1649122200000|2022-04-05 01:30:00|10972.3|10971.4|10971.5|10970.9|10972.6|10971.9|10969.9|10969.3|241
1649122500000|2022-04-05 01:35:00|10971.2|10970.6|10968.8|10968.2|10971.4|10970.6|10968.1|10967.5|251
1649122800000|2022-04-05 01:40:00|10968.9|10968.3|10968.4|10967.5|10970.1|10969.3|10968.3|10967.4|304
1649123100000|2022-04-05 01:45:00|10969|10968.4|10968.4|10967.5|10969.5|10968.8|10968|10967.1|380
1649123400000|2022-04-05 01:50:00|10968.5|10967.6|10968.8|10967.9|10969.4|10968.8|10968.1|10967.3|260
1649123700000|2022-04-05 01:55:00|10968.9|10968|10968.9|10968|10970|10969.1|10968|10967.2|186
1649124000000|2022-04-05 02:00:00|10969|10968.1|10972.2|10971.3|10972.4|10971.5|10968.7|10968|263
1649124300000|2022-04-05 02:05:00|10972.3|10971.4|10972|10971.1|10973|10972.1|10971.7|10970.8|190
1649124600000|2022-04-05 02:10:00|10972.1|10971.2|10972.3|10971.4|10972.9|10972.2|10971.6|10970.8|153
1649124900000|2022-04-05 02:15:00|10972.2|10971.3|10972.7|10972.1|10973.6|10972.9|10972.2|10971.3|136
1649125200000|2022-04-05 02:20:00|10972.5|10971.9|10973|10972.4|10973.1|10972.5|10972|10971.1|177
1649125500000|2022-04-05 02:25:00|10972.8|10972.2|10971.6|10970.7|10973.1|10972.4|10971.6|10970.7|143
1649125800000|2022-04-05 02:30:00|10971.5|10970.6|10971.5|10970.9|10972.1|10971.3|10969.9|10969.3|182
1649126100000|2022-04-05 02:35:00|10971.4|10970.8|10971.1|10970.2|10971.6|10971|10969.4|10968.6|194
1649126400000|2022-04-05 02:40:00|10971.2|10970.3|10969.8|10969.2|10971.2|10970.4|10969.7|10968.9|152
1649126700000|2022-04-05 02:45:00|10969.7|10969.1|10968.2|10967.6|10970.2|10969.4|10967.9|10967.1|168
1649127000000|2022-04-05 02:50:00|10968.1|10967.5|10969.1|10968.2|10969.2|10968.3|10967.7|10967.1|151
1649127300000|2022-04-05 02:55:00|10969.2|10968.3|10969.7|10968.8|10970.2|10969.4|10965.8|10964.9|227
1649127600000|2022-04-05 03:00:00|10969.8|10968.9|10970.2|10969.3|10970.2|10969.5|10968.7|10967.8|116
1649127900000|2022-04-05 03:05:00|10970.1|10969.2|10970.7|10969.8|10971|10970.2|10969.8|10969|161
1649128200000|2022-04-05 03:10:00|10970.6|10969.7|10969.8|10969.2|10971.2|10970.5|10969.8|10969|163
1649128500000|2022-04-05 03:15:00|10969.9|10969.3|10970.4|10969.8|10971.9|10971.1|10969.9|10969.3|161
1649128800000|2022-04-05 03:20:00|10970.3|10969.7|10970.6|10969.7|10971.5|10970.9|10970.1|10969.3|175
1649129100000|2022-04-05 03:25:00|10970.5|10969.6|10969.4|10968.8|10970.6|10969.9|10969.4|10968.6|148
1649129400000|2022-04-05 03:30:00|10969.5|10968.9|10970.2|10969.3|10970.7|10969.8|10968.7|10967.9|180
1649129700000|2022-04-05 03:35:00|10970.1|10969.5|10969.5|10968.9|10970.8|10969.9|10969.4|10968.7|139
1649130000000|2022-04-05 03:40:00|10969.6|10968.7|10969.9|10969|10970|10969.3|10969|10968.2|116
1649130300000|2022-04-05 03:45:00|10969.8|10968.9|10969.8|10969.2|10969.9|10969.2|10968.6|10967.9|147
1649130600000|2022-04-05 03:50:00|10969.7|10968.9|10970|10969.4|10970|10969.4|10968.7|10967.9|137
1649130900000|2022-04-05 03:55:00|10969.9|10969.3|10972.9|10972|10973|10972.3|10969.7|10968.9|162
1649131200000|2022-04-05 04:00:00|10972.8|10971.9|10971.4|10970.5|10973|10972.1|10970.6|10969.9|161
1649131500000|2022-04-05 04:05:00|10971.3|10970.4|10970.4|10969.5|10972.3|10971.4|10969.9|10969|168
1649131800000|2022-04-05 04:10:00|10970.3|10969.4|10970.5|10969.6|10971|10970.1|10969.7|10969|185
1649132100000|2022-04-05 04:15:00|10970.3|10969.7|10965|10964.4|10970.5|10969.7|10963.6|10962.8|360
1649132400000|2022-04-05 04:20:00|10965.1|10964.5|10965.2|10964.3|10965.8|10965|10963.6|10963|382
1649132700000|2022-04-05 04:25:00|10965|10964.1|10963.7|10962.8|10966.3|10965.4|10963.5|10962.6|482
1649133000000|2022-04-05 04:30:00|10963.8|10962.9|10970.7|10969.8|10971.8|10970.9|10963.5|10962.6|998
1649133300000|2022-04-05 04:35:00|10970.8|10969.9|10968.3|10967.4|10972.2|10971.3|10968.1|10967.2|626
1649133600000|2022-04-05 04:40:00|10968.2|10967.3|10965.8|10964.9|10969|10968.1|10965.7|10964.8|535
1649133900000|2022-04-05 04:45:00|10965.9|10965|10966.9|10966|10968.4|10967.5|10962.8|10961.9|599
1649134200000|2022-04-05 04:50:00|10967|10966.1|10964.7|10963.8|10967.9|10967|10964|10963.2|335
1649134500000|2022-04-05 04:55:00|10964.8|10963.9|10964.7|10963.8|10966.2|10965.6|10963.1|10962.4|351
1649134800000|2022-04-05 05:00:00|10964.8|10963.9|10964.9|10964|10965.2|10964.5|10962.7|10962.1|357
1649135100000|2022-04-05 05:05:00|10965.1|10964.3|10964.6|10964|10965.4|10964.6|10963.4|10962.6|281
1649135400000|2022-04-05 05:10:00|10964.7|10964.1|10965.9|10965|10966.8|10966|10964.6|10964|308
1649135700000|2022-04-05 05:15:00|10965.8|10964.9|10966|10965.1|10967.7|10967.1|10964.9|10964|258
1649136000000|2022-04-05 05:20:00|10965.9|10965|10967.3|10966.4|10967.4|10966.6|10965.7|10964.9|109
1649136300000|2022-04-05 05:25:00|10967.2|10966.3|10968|10967.1|10968.4|10967.5|10967.2|10966.3|171
1649136600000|2022-04-05 05:30:00|10968.1|10967.4|10970.3|10969.4|10972.4|10971.5|10967|10966.3|277
1649136900000|2022-04-05 05:35:00|10970.2|10969.3|10968.8|10967.9|10972.4|10971.5|10968.2|10967.5|270
1649137200000|2022-04-05 05:40:00|10968.4|10967.5|10970.8|10969.9|10972.5|10971.6|10968.3|10967.4|270
1649137500000|2022-04-05 05:45:00|10970.7|10969.8|10971.4|10970.5|10971.4|10970.7|10970.2|10969.3|258
1649137800000|2022-04-05 05:50:00|10971.7|10971.1|10972.3|10971.4|10972.4|10971.8|10970.7|10970.1|296
1649138100000|2022-04-05 05:55:00|10971.9|10971.3|10969.4|10968.5|10972.7|10971.9|10969.4|10968.5|290
1649138400000|2022-04-05 06:00:00|10969|10968.1|10970.7|10969.8|10972.4|10971.6|10965.5|10964.6|589
1649138700000|2022-04-05 06:05:00|10970.4|10969.7|10970.1|10969.5|10972.2|10971.3|10969.6|10968.7|505
1649139000000|2022-04-05 06:10:00|10970.2|10969.6|10965.5|10964.6|10972.3|10971.6|10965.5|10964.6|448
1649139300000|2022-04-05 06:15:00|10965.3|10964.4|10970|10969.1|10971.8|10971|10965.1|10964.2|535
1649139600000|2022-04-05 06:20:00|10970.1|10969.2|10965.9|10965.3|10970.2|10969.4|10964.3|10963.6|435
1649139900000|2022-04-05 06:25:00|10966.2|10965.5|10966.2|10965.6|10969.4|10968.7|10965.4|10964.6|464
1649140200000|2022-04-05 06:30:00|10966.1|10965.5|10972.9|10972|10973|10972.1|10965.2|10964.4|470
1649140500000|2022-04-05 06:35:00|10973|10972.1|10972.8|10971.9|10974.2|10973.6|10970.3|10969.5|418
1649140800000|2022-04-05 06:40:00|10972.9|10972|10976.8|10975.9|10978|10977.1|10971.4|10970.6|549
1649141100000|2022-04-05 06:45:00|10976.7|10975.8|10977.6|10977|10980.5|10979.6|10974.3|10973.7|609
1649141400000|2022-04-05 06:50:00|10977.7|10977.1|10978.3|10977.4|10981.2|10980.6|10976.2|10975.5|583
1649141700000|2022-04-05 06:55:00|10978.2|10977.3|10976.1|10975.2|10978.2|10977.3|10973.4|10972.6|579
1649142000000|2022-04-05 07:00:00|10976.2|10975.3|10977.3|10976.4|10984.5|10983.4|10975.7|10974.8|929
1649142300000|2022-04-05 07:05:00|10977.2|10976.3|10977.9|10977|10981.8|10980.9|10975|10974.2|731
1649142600000|2022-04-05 07:10:00|10977.7|10977.1|10974.7|10973.8|10978.3|10977.4|10972.5|10971.6|778
1649142900000|2022-04-05 07:15:00|10974.8|10973.9|10977.8|10976.9|10978.2|10977.3|10971.8|10971.2|790
1649143200000|2022-04-05 07:20:00|10977.9|10977|10979.1|10978.2|10980.1|10979.4|10975.8|10974.9|890
1649143500000|2022-04-05 07:25:00|10979.2|10978.3|10984.8|10983.9|10989.3|10988.4|10978.5|10977.9|717
1649143800000|2022-04-05 07:30:00|10984.6|10983.7|10987.2|10986.6|10987.3|10986.6|10983|10982.1|654
1649144100000|2022-04-05 07:35:00|10987.1|10986.5|10984.5|10983.9|10988.3|10987.7|10982.5|10981.6|833
1649144400000|2022-04-05 07:40:00|10984.6|10984|10984.1|10983.2|10987.1|10986.4|10983.5|10982.8|611
1649144700000|2022-04-05 07:45:00|10984|10983.1|10987|10986.1|10987.7|10987|10983|10982.2|640
1649145000000|2022-04-05 07:50:00|10986.8|10985.9|10983.1|10982.2|10987.2|10986.3|10981.7|10980.8|597
1649145300000|2022-04-05 07:55:00|10983|10982.1|10982.2|10981.3|10984.6|10984|10979.9|10979|600
1649145600000|2022-04-05 08:00:00|10982.4|10981.5|10982.8|10982.2|10985|10984.1|10980|10979.1|617
1649145900000|2022-04-05 08:05:00|10982.7|10982.1|10981.1|10980.2|10982.7|10982.1|10978|10977.4|557
1649146200000|2022-04-05 08:10:00|10981.3|10980.4|10984.6|10983.7|10985.5|10984.8|10980|10979.1|462
1649146500000|2022-04-05 08:15:00|10984.5|10983.6|10978.7|10977.8|10985|10984.2|10978.3|10977.6|509
1649146800000|2022-04-05 08:20:00|10978.6|10977.7|10982.1|10981.2|10984.4|10983.6|10978.5|10977.6|524
1649147100000|2022-04-05 08:25:00|10982|10981.1|10977.6|10977|10982.1|10981.5|10975.7|10974.9|512
1649147400000|2022-04-05 08:30:00|10977.5|10976.9|10967.5|10966.6|10977.7|10976.9|10965.7|10964.8|717
1649147700000|2022-04-05 08:35:00|10967.6|10966.7|10968.5|10967.9|10969.3|10968.4|10964.9|10964.3|525
1649148000000|2022-04-05 08:40:00|10968.6|10968|10967.8|10967.2|10969.6|10968.7|10966.6|10965.8|536
1649148300000|2022-04-05 08:45:00|10967.7|10967.1|10967.1|10966.5|10967.8|10967.1|10962.7|10961.8|514
1649148600000|2022-04-05 08:50:00|10967.2|10966.6|10966.5|10965.6|10968.3|10967.6|10964|10963.3|590
1649148900000|2022-04-05 08:55:00|10966.4|10965.5|10968.2|10967.6|10969.3|10968.6|10965.9|10965.2|417
1649149200000|2022-04-05 09:00:00|10968|10967.4|10969.4|10968.8|10971|10970.4|10967.2|10966.6|514
1649149500000|2022-04-05 09:05:00|10969.2|10968.6|10975.6|10975|10976.5|10975.8|10969|10968.2|575
1649149800000|2022-04-05 09:10:00|10975.7|10975.1|10977.6|10977|10978.4|10977.8|10975.7|10975.1|432
1649150100000|2022-04-05 09:15:00|10977.7|10976.8|10983.2|10982.6|10983.8|10983|10977.4|10976.6|528
1649150400000|2022-04-05 09:20:00|10983.1|10982.5|10982.2|10981.6|10983.6|10982.9|10980.8|10980|412
1649150700000|2022-04-05 09:25:00|10982.3|10981.7|10982|10981.4|10985.3|10984.5|10980.9|10980.1|363
1649151000000|2022-04-05 09:30:00|10981.9|10981.3|10984.1|10983.5|10985.2|10984.4|10981.9|10981.3|502
1649151300000|2022-04-05 09:35:00|10984|10983.4|10982|10981.4|10985.7|10985|10981|10980.2|445
1649151600000|2022-04-05 09:40:00|10981.5|10980.9|10980.9|10980.3|10982.1|10981.4|10978.7|10978.1|510
1649151900000|2022-04-05 09:45:00|10980.7|10980.1|10981.2|10980.6|10983.6|10982.8|10980.4|10979.7|472
1649152200000|2022-04-05 09:50:00|10981.3|10980.7|10976.8|10976.2|10981.3|10980.7|10976.5|10975.9|471
1649152500000|2022-04-05 09:55:00|10976.9|10976.3|10978.6|10978|10980.3|10979.5|10975.3|10974.6|488
1649152800000|2022-04-05 10:00:00|10978.7|10977.8|10972.2|10971.6|10978.7|10977.8|10971.8|10971|652
1649153100000|2022-04-05 10:05:00|10972.4|10971.5|10971.3|10970.4|10977.3|10976.6|10971.2|10970.3|563
1649153400000|2022-04-05 10:10:00|10971.5|10970.6|10969.7|10968.8|10971.9|10971.3|10967.7|10967|564
1649153700000|2022-04-05 10:15:00|10969.8|10968.9|10968.1|10967.2|10970.3|10969.6|10966.3|10965.6|478
1649154000000|2022-04-05 10:20:00|10967.9|10967.3|10966.4|10965.5|10970.5|10969.6|10965.5|10964.8|454
1649154300000|2022-04-05 10:25:00|10966.1|10965.3|10966.7|10966.1|10967.7|10967.1|10965|10964.4|474
1649154600000|2022-04-05 10:30:00|10966.8|10966.2|10964|10963.1|10967.3|10966.5|10962.2|10961.6|505
1649154900000|2022-04-05 10:35:00|10964.1|10963.2|10963|10962.1|10964.7|10963.9|10960.4|10959.7|568
1649155200000|2022-04-05 10:40:00|10963.1|10962.2|10958.8|10957.9|10963.3|10962.7|10957|10956.1|551
1649155500000|2022-04-05 10:45:00|10958.7|10957.8|10963.1|10962.5|10963.6|10963|10958.5|10957.8|406
1649155800000|2022-04-05 10:50:00|10963.3|10962.4|10964.5|10963.9|10967.1|10966.2|10960.8|10959.9|480
1649156100000|2022-04-05 10:55:00|10964.6|10964|10970.1|10969.2|10972.1|10971.5|10964.5|10963.9|514
1649156400000|2022-04-05 11:00:00|10970|10969.5|10971.6|10971|10971.9|10971|10968.9|10968.2|547
1649156700000|2022-04-05 11:05:00|10972|10971.1|10970.3|10969.7|10973.2|10972.3|10970.1|10969.4|412
1649157000000|2022-04-05 11:10:00|10970.2|10969.6|10975.9|10975|10976.2|10975.3|10969.6|10969|435
1649157300000|2022-04-05 11:15:00|10975.4|10974.5|10976.9|10976|10978|10977.3|10973.2|10972.6|415
1649157600000|2022-04-05 11:20:00|10976.7|10976.1|10974.9|10974|10977.9|10977.2|10974.9|10974|467
1649157900000|2022-04-05 11:25:00|10975|10974.1|10973.9|10973|10977.1|10976.4|10973.5|10972.8|441
1649158200000|2022-04-05 11:30:00|10974|10973.1|10973.3|10972.4|10975.3|10974.6|10971.9|10971.1|464
1649158500000|2022-04-05 11:35:00|10973.4|10972.5|10973.3|10972.4|10976.8|10976|10972.5|10971.4|430
1649158800000|2022-04-05 11:40:00|10973.2|10972.3|10970.3|10969.4|10974.3|10973.3|10970|10969.1|579
1649159100000|2022-04-05 11:45:00|10970.6|10969.7|10967|10966.4|10970.9|10970|10965.9|10965.3|582
1649159400000|2022-04-05 11:50:00|10967.2|10966.3|10966|10965.4|10967.4|10966.7|10964.1|10963.3|540
1649159700000|2022-04-05 11:55:00|10966.1|10965.5|10967.7|10966.8|10967.9|10967.1|10963.1|10962.4|596
1649160000000|2022-04-05 12:00:00|10967.6|10967|10971|10970.4|10971.3|10970.5|10965.8|10964.9|591
1649160300000|2022-04-05 12:05:00|10971.1|10970.5|10970.4|10969.8|10972.3|10971.5|10968.1|10967.4|435
1649160600000|2022-04-05 12:10:00|10970.5|10969.9|10969.8|10968.9|10971.7|10971|10969.1|10968.3|456
1649160900000|2022-04-05 12:15:00|10969.4|10968.5|10964|10963.1|10969.5|10968.6|10963.6|10962.7|467
1649161200000|2022-04-05 12:20:00|10964.1|10963.2|10963|10962.4|10965.7|10965|10962|10961.2|549
1649161500000|2022-04-05 12:25:00|10963.1|10962.2|10961.8|10960.9|10963.3|10962.4|10959.3|10958.7|462
1649161800000|2022-04-05 12:30:00|10961.7|10960.8|10961.4|10960.5|10963.8|10963.2|10960.6|10959.8|398
1649162100000|2022-04-05 12:35:00|10961.6|10960.3|10960|10959.1|10962.5|10961.8|10956.6|10955.8|542
1649162400000|2022-04-05 12:40:00|10959.9|10959|10965.1|10964.5|10965.1|10964.5|10958.6|10957.8|628
1649162700000|2022-04-05 12:45:00|10965.2|10964.6|10965.7|10964.8|10965.9|10965.3|10963.5|10962.9|445
1649163000000|2022-04-05 12:50:00|10965.8|10964.9|10963.4|10962.8|10966|10965.4|10959.7|10958.8|463
1649163300000|2022-04-05 12:55:00|10963.8|10963.2|10964.6|10963.7|10965.4|10964.8|10961.9|10961.3|605
1649163600000|2022-04-05 13:00:00|10964.8|10964.2|10964.8|10964.2|10967.6|10967|10963.9|10963.1|538
1649163900000|2022-04-05 13:05:00|10964.9|10964.3|10965.8|10964.9|10967.7|10967|10963|10962.2|521
1649164200000|2022-04-05 13:10:00|10965.7|10964.8|10962.3|10961.4|10966.7|10966|10961.6|10961|496
1649164500000|2022-04-05 13:15:00|10962.1|10961.5|10961.4|10960.8|10964.2|10963.6|10961.1|10960.5|502
1649164800000|2022-04-05 13:20:00|10961.3|10960.7|10960.8|10959.9|10962.9|10962.3|10959.6|10958.8|477
1649165100000|2022-04-05 13:25:00|10960.9|10960|10960.3|10959.7|10962.1|10961.3|10959.1|10958.4|438
1649165400000|2022-04-05 13:30:00|10960.4|10959.8|10971|10970.1|10971.1|10970.2|10960.2|10959.4|880
1649165700000|2022-04-05 13:35:00|10970.9|10970|10972.3|10971.4|10975.2|10974.2|10968.1|10967.2|790
1649166000000|2022-04-05 13:40:00|10972.5|10971.6|10971|10970.1|10973.5|10972.7|10970.7|10969.7|573
1649166300000|2022-04-05 13:45:00|10971.2|10970.3|10974.4|10973.5|10976.2|10975.4|10970.9|10970|599
1649166600000|2022-04-05 13:50:00|10974.5|10973.6|10970.8|10969.9|10975|10974.1|10970.1|10969.4|555
1649166900000|2022-04-05 13:55:00|10971.1|10970.2|10970|10968.8|10973.1|10972.5|10968.3|10967.5|503
1649167200000|2022-04-05 14:00:00|10970.1|10968.9|10970.4|10969.5|10973|10972.4|10967|10966.3|879
1649167500000|2022-04-05 14:05:00|10970.3|10969.4|10962.4|10961.5|10970.5|10969.6|10960.3|10959.4|1089
1649167800000|2022-04-05 14:10:00|10962.3|10961.4|10952.2|10951.3|10968|10967.1|10951.6|10950.7|1099
1649168100000|2022-04-05 14:15:00|10952.3|10951.4|10947.3|10946.4|10955.5|10954.6|10942.9|10941.7|1115
1649168400000|2022-04-05 14:20:00|10947.4|10946.5|10937.9|10937|10948|10947.1|10936.3|10935.4|1246
1649168700000|2022-04-05 14:25:00|10938|10937.1|10941|10940.1|10945.9|10945|10937.8|10936.9|1009
1649169000000|2022-04-05 14:30:00|10940.9|10940|10937.6|10936.7|10946.1|10945.2|10937.5|10936.6|819
1649169300000|2022-04-05 14:35:00|10937.5|10936.6|10937.4|10936.5|10939.1|10938.2|10931.7|10930.8|963
1649169600000|2022-04-05 14:40:00|10937.3|10936.4|10938|10937.1|10939.9|10939|10934.1|10933.3|824
1649169900000|2022-04-05 14:45:00|10938.1|10937.2|10935.1|10934.2|10943.1|10942.2|10934.5|10933.6|876
1649170200000|2022-04-05 14:50:00|10935.2|10934.3|10941.8|10940.9|10943.9|10943|10934.6|10933.7|908
1649170500000|2022-04-05 14:55:00|10941.7|10940.8|10938.5|10937.9|10941.9|10941|10937|10936.3|870
1649170800000|2022-04-05 15:00:00|10938.6|10938|10938|10937.4|10940.9|10940.1|10935.7|10934.8|813
1649171100000|2022-04-05 15:05:00|10938.2|10937.1|10935.8|10934.9|10942.1|10941.2|10935.4|10934.6|704
1649171400000|2022-04-05 15:10:00|10935.6|10935|10928|10927.1|10936.1|10935.2|10927.2|10926.5|772
1649171700000|2022-04-05 15:15:00|10927.9|10927|10927.3|10926.4|10931.8|10930.9|10927|10926.1|507
1649172000000|2022-04-05 15:20:00|10927.1|10926.5|10928.3|10927.7|10932.4|10931.7|10926.6|10925.7|585
1649172300000|2022-04-05 15:25:00|10928.2|10927.6|10927.3|10926.4|10929.5|10928.7|10926.1|10925.5|646
1649172600000|2022-04-05 15:30:00|10927.1|10926.5|10928.2|10927.3|10929.4|10928.7|10925.5|10924.7|617
1649172900000|2022-04-05 15:35:00|10928.1|10927.2|10925.7|10924.8|10928.9|10928.1|10925.3|10924.5|510
1649173200000|2022-04-05 15:40:00|10925.8|10924.9|10925|10924.1|10926.4|10925.6|10921.9|10921|506
1649173500000|2022-04-05 15:45:00|10924.9|10924|10922.2|10921.3|10925.2|10924.3|10921.3|10920.6|562
1649173800000|2022-04-05 15:50:00|10922.1|10921.5|10923.6|10922.7|10924.8|10924|10921.5|10920.8|472
1649174100000|2022-04-05 15:55:00|10923.7|10922.8|10921|10920.1|10924.9|10924|10919.6|10918.7|623
1649174400000|2022-04-05 16:00:00|10921.1|10920.2|10918.9|10918.3|10923.8|10923|10916.5|10915.9|550
1649174700000|2022-04-05 16:05:00|10919.1|10918.2|10915.2|10914.3|10920.1|10919.2|10914|10913.1|632
1649175000000|2022-04-05 16:10:00|10915.3|10914.4|10917.2|10916.3|10919|10918.2|10915.2|10914.3|554
1649175300000|2022-04-05 16:15:00|10917|10916.6|10920.3|10919.4|10921.1|10920.2|10917|10916.3|440
1649175600000|2022-04-05 16:20:00|10920.2|10919.3|10917.1|10916.2|10920.7|10919.8|10916.2|10915.3|424
1649175900000|2022-04-05 16:25:00|10917.2|10916.3|10920|10919.1|10920.1|10919.2|10915.8|10915|399
1649176200000|2022-04-05 16:30:00|10919.9|10919|10920.6|10920|10921.3|10920.7|10917.4|10916.6|383
1649176500000|2022-04-05 16:35:00|10920.7|10919.8|10920.7|10919.8|10920.8|10920.2|10917.1|10916.4|372
1649176800000|2022-04-05 16:40:00|10920.6|10919.7|10915.9|10915.3|10921.3|10920.5|10914.9|10914.3|365
1649177100000|2022-04-05 16:45:00|10915.8|10915.2|10915.8|10915.2|10916.1|10915.3|10913.5|10912.7|527
1649177400000|2022-04-05 16:50:00|10915.9|10915.3|10915.4|10914.8|10916.4|10915.7|10912.6|10912|423
1649177700000|2022-04-05 16:55:00|10915.5|10914.6|10914.7|10913.8|10915.5|10914.9|10913.4|10912.5|417
1649178000000|2022-04-05 17:00:00|10914.8|10913.9|10914.8|10914.2|10915.7|10915|10912.8|10911.9|432
1649178300000|2022-04-05 17:05:00|10914.9|10914.3|10918.7|10917.8|10918.8|10918.2|10913.8|10913.1|371
1649178600000|2022-04-05 17:10:00|10918.6|10917.7|10917.1|10916.5|10918.7|10918.1|10915.4|10914.7|306
1649178900000|2022-04-05 17:15:00|10917|10916.4|10917.1|10916.2|10918|10917.2|10916.6|10915.7|336
1649179200000|2022-04-05 17:20:00|10917.2|10916.3|10920.1|10919.5|10920.4|10919.7|10916.9|10916.1|321
1649179500000|2022-04-05 17:25:00|10920|10919.4|10918.8|10917.9|10921.6|10920.9|10917.9|10917.2|296
1649179800000|2022-04-05 17:30:00|10918.7|10917.8|10915.1|10914.5|10919|10918.4|10914.3|10913.5|391
1649180100000|2022-04-05 17:35:00|10915|10914.4|10915.5|10914.6|10917.1|10916.4|10914.8|10914.2|263
1649180400000|2022-04-05 17:40:00|10915.6|10914.7|10913.7|10912.8|10916.2|10915.5|10912|10911.4|400
1649180700000|2022-04-05 17:45:00|10913.6|10912.7|10912.8|10912.2|10913.9|10913|10911.6|10911|331
1649181000000|2022-04-05 17:50:00|10912.7|10912.1|10912.9|10912.3|10914.5|10913.9|10911.8|10911.1|218
1649181300000|2022-04-05 17:55:00|10912.6|10912|10913.4|10912.8|10913.7|10912.9|10911.4|10910.8|355
1649181600000|2022-04-05 18:00:00|10913.6|10912.7|10914.4|10913.8|10915.6|10915|10912.4|10911.5|398
1649181900000|2022-04-05 18:05:00|10914.6|10913.7|10912.8|10912.2|10914.6|10913.9|10912.8|10912.2|286
1649182200000|2022-04-05 18:10:00|10912.9|10912.3|10913.1|10912.2|10913.9|10913.3|10912.3|10911.6|286
1649182500000|2022-04-05 18:15:00|10913.3|10912.4|10913.6|10913|10914.1|10913.4|10911.9|10911.1|269
1649182800000|2022-04-05 18:20:00|10913.5|10912.9|10911.9|10911|10913.9|10913.1|10911.7|10910.9|251
1649183100000|2022-04-05 18:25:00|10911.6|10911.1|10910|10909.4|10913.3|10912.5|10908.6|10908|328
1649183400000|2022-04-05 18:30:00|10909.9|10909.3|10907.5|10906.6|10910.6|10910|10906.9|10906.3|398
1649183700000|2022-04-05 18:35:00|10907.4|10906.5|10906.9|10906.3|10908.8|10908.2|10906.4|10905.7|288
1649184000000|2022-04-05 18:40:00|10907.1|10906.2|10904.5|10903.6|10907.7|10907|10903.7|10903|354
1649184300000|2022-04-05 18:45:00|10904.4|10903.5|10904.3|10903.7|10904.5|10903.8|10903.2|10902.5|311
1649184600000|2022-04-05 18:50:00|10904.6|10904|10905.8|10905.2|10906.1|10905.4|10904.2|10903.6|385
1649184900000|2022-04-05 18:55:00|10906|10905.4|10904.7|10904.1|10909.4|10908.6|10904.4|10903.7|493
1649185200000|2022-04-05 19:00:00|10904.6|10904|10904.9|10904|10905.8|10905.2|10904.3|10903.5|487
1649185500000|2022-04-05 19:05:00|10905|10904.1|10904|10903.4|10905|10904.1|10903|10902.2|382
1649185800000|2022-04-05 19:10:00|10904.1|10903.5|10901|10900.1|10904.2|10903.6|10900.7|10900|371
1649186100000|2022-04-05 19:15:00|10900.8|10900.2|10901.4|10900.8|10902.2|10901.4|10900.4|10899.8|331
1649186400000|2022-04-05 19:20:00|10901.3|10900.7|10903.3|10902.4|10903.3|10902.6|10900.4|10899.8|311
1649186700000|2022-04-05 19:25:00|10903.2|10902.6|10903.1|10902.5|10903.7|10902.9|10901.9|10901.2|321
1649187000000|2022-04-05 19:30:00|10903.3|10902.4|10901.8|10901.2|10903.3|10902.6|10901|10900.3|206
1649187300000|2022-04-05 19:35:00|10901.9|10901.3|10902.6|10901.7|10902.8|10902.1|10901.7|10901|205
1649187600000|2022-04-05 19:40:00|10902.5|10901.9|10902.1|10901.2|10902.9|10902.1|10900.9|10900.3|250
1649187900000|2022-04-05 19:45:00|10901.9|10901.3|10901.5|10900.9|10902.4|10901.7|10901|10900.3|263
1649188200000|2022-04-05 19:50:00|10901.4|10900.8|10902.2|10901.3|10902.7|10902|10901.3|10900.4|355
1649188500000|2022-04-05 19:55:00|10902.3|10901.4|10904.3|10903.4|10904.7|10903.8|10902.2|10901.3|295
1649188800000|2022-04-05 20:00:00|10904.4|10903.5|10905.3|10904.4|10906.5|10905.6|10903.6|10902.7|263
1649189100000|2022-04-05 20:05:00|10905.4|10904.5|10904.5|10903.6|10905.4|10904.5|10903.4|10902.5|264
1649189400000|2022-04-05 20:10:00|10904.4|10903.5|10904.4|10903.5|10904.6|10903.8|10904|10903.1|112
1649189700000|2022-04-05 20:15:00|10904.5|10903.6|10905.6|10904.7|10905.8|10905|10904.3|10903.5|119
1649190000000|2022-04-05 20:20:00|10905.5|10904.6|10906.1|10905.2|10906.2|10905.3|10905.2|10904.4|133
1649190300000|2022-04-05 20:25:00|10906.2|10905.3|10905.7|10904.8|10906.2|10905.3|10905.5|10904.6|133
1649190600000|2022-04-05 20:30:00|10905.4|10904.5|10905.9|10905|10906.9|10906|10905|10904.1|124
1649190900000|2022-04-05 20:35:00|10905.8|10904.9|10906.2|10905.3|10906.3|10905.4|10905.6|10904.8|96
1649191200000|2022-04-05 20:40:00|10906.1|10905.2|10905.4|10904.5|10906.7|10906|10905.3|10904.4|117
1649191500000|2022-04-05 20:45:00|10905.5|10904.6|10905.5|10904.6|10906.3|10905.4|10905.4|10904.5|193
1649191800000|2022-04-05 20:50:00|10905.7|10904.8|10905.7|10904.8|10906.1|10905.3|10905.2|10904.3|154
1649192100000|2022-04-05 20:55:00|10905.8|10904.9|10906.5|10903.1|10906.9|10905.9|10905.6|10903.1|281
1649192400000|2022-04-05 21:00:00|10906.9|10902.7|10908.1|10903.5|10908.6|10903.8|10906.9|10902.7|51
1649192700000|2022-04-05 21:05:00|10909.2|10903.8|10908.2|10903.2|10909.6|10904.2|10907.7|10903.1|71
1649193000000|2022-04-05 21:10:00|10908|10903.1|10908.4|10904.9|10909.1|10905.1|10906.9|10901.5|284
1649193300000|2022-04-05 21:15:00|10908.2|10904.8|10907.8|10904.9|10909|10905.4|10907.5|10904.4|155
1649193600000|2022-04-05 21:20:00|10907.7|10904.8|10907.7|10903.7|10908.8|10905.4|10906.7|10901.3|314
1649193900000|2022-04-05 21:25:00|10907.6|10903.9|10907.5|10903.8|10908.9|10904.8|10907.2|10902.5|153
1649194200000|2022-04-05 21:30:00|10907.6|10903.9|10907.4|10904.3|10908.5|10904.5|10906.9|10903.4|192
1649194500000|2022-04-05 21:35:00|10907.3|10904.2|10906.3|10903.7|10907.8|10904.5|10905.8|10902.9|189
1649194800000|2022-04-05 21:40:00|10906.2|10903.8|10907.3|10904.4|10908.4|10905.1|10906.1|10903.2|192
1649195100000|2022-04-05 21:45:00|10907.4|10904.5|10906.8|10903.9|10907.5|10904.5|10906.4|10903.2|351
1649195400000|2022-04-05 21:50:00|10906.9|10903.8|10907|10903.9|10907.2|10904.2|10906.5|10902.9|134
1649195700000|2022-04-05 21:55:00|10906.6|10903.8|10908.3|10904.6|10908.8|10905.6|10906.1|10903|228
1649196000000|2022-04-05 22:00:00|10908.2|10904.1|10907.4|10904.6|10908.6|10905.1|10906.2|10902.1|354
1649196300000|2022-04-05 22:05:00|10907.2|10904.7|10907|10904.7|10907.7|10905.4|10905.9|10903.9|286
1649196600000|2022-04-05 22:10:00|10907.1|10904.8|10907.1|10904.5|10908.3|10905|10906.5|10903.5|243
1649196900000|2022-04-05 22:15:00|10906.3|10904.2|10906.1|10904.4|10907|10905.3|10905.5|10904|315
1649197200000|2022-04-05 22:20:00|10906|10904.6|10906.6|10905.2|10906.8|10905.6|10905.3|10903.8|243
1649197500000|2022-04-05 22:25:00|10906.5|10905.3|10906.7|10905.8|10907.1|10906|10905.6|10904.5|240
1649197800000|2022-04-05 22:30:00|10906.8|10905.9|10907.2|10906.3|10907.7|10906.5|10906.7|10905.6|177
1649198100000|2022-04-05 22:35:00|10907.3|10906.1|10907.4|10906.5|10907.6|10906.6|10906.8|10905.8|135
1649198400000|2022-04-05 22:40:00|10907.5|10906.6|10908.3|10907.4|10908.9|10907.7|10907.3|10906.4|181
1649198700000|2022-04-05 22:45:00|10908.4|10907.3|10908|10907.1|10908.6|10907.5|10907.9|10906.9|196
1649199000000|2022-04-05 22:50:00|10907.9|10907|10907.6|10906.7|10908|10907|10907.3|10906.1|186
1649199300000|2022-04-05 22:55:00|10907.5|10906.6|10908|10907.1|10908.3|10907.3|10907|10906.1|120
1649199600000|2022-04-05 23:00:00|10907.5|10906.6|10908.1|10907.2|10908.1|10907.2|10907|10906.1|88
1649199900000|2022-04-05 23:05:00|10908|10907.1|10907.8|10906.9|10908|10907.1|10907.5|10906.6|84
1649200200000|2022-04-05 23:10:00|10907.7|10906.8|10907.5|10906.6|10908.3|10907.4|10907.2|10906.5|79
1649200500000|2022-04-05 23:15:00|10907.1|10906.5|10908.1|10907.2|10908.3|10907.4|10907|10906.1|78
1649200800000|2022-04-05 23:20:00|10908|10907.1|10905.9|10905|10908.8|10908|10905.8|10904.8|116
1649201100000|2022-04-05 23:25:00|10905.6|10904.7|10905.9|10905|10906.7|10905.8|10905.4|10904.5|82
1649201400000|2022-04-05 23:30:00|10906|10905.1|10907.3|10906.4|10907.7|10906.8|10905.9|10905|68
1649201700000|2022-04-05 23:35:00|10907.4|10906.5|10907.1|10906.2|10907.8|10906.9|10906.7|10905.8|69
1649202000000|2022-04-05 23:40:00|10907.2|10906.3|10907.6|10906.7|10907.7|10906.9|10906.7|10905.8|128
1649202300000|2022-04-05 23:45:00|10907.7|10906.8|10907.8|10906.9|10907.8|10907.1|10906.8|10905.9|98
1649202600000|2022-04-05 23:50:00|10907.6|10906.7|10907|10906.1|10907.9|10907|10906.2|10905.4|190
1649202900000|2022-04-05 23:55:00|10906.9|10906|10906.4|10905.5|10907.7|10906.8|10906.2|10905.4|173
1649203200000|2022-04-06 00:00:00|10906.5|10905.6|10904.5|10903.6|10906.8|10905.9|10903.6|10902.7|425
1649203500000|2022-04-06 00:05:00|10904.4|10903.5|10901.4|10900.5|10904.8|10903.9|10900.9|10900.2|283
1649203800000|2022-04-06 00:10:00|10901.5|10900.6|10901.5|10900.6|10903.1|10902.2|10900.9|10900|273
1649204100000|2022-04-06 00:15:00|10901.4|10900.5|10902.5|10901.9|10903|10902.4|10901.4|10900.5|260
1649204400000|2022-04-06 00:20:00|10902.6|10902|10902.4|10901.5|10902.9|10902.2|10901.6|10900.9|252
1649204700000|2022-04-06 00:25:00|10902.3|10901.4|10901|10900.4|10902.7|10901.9|10900.8|10900.1|289
1649205000000|2022-04-06 00:30:00|10901.1|10900.5|10899.8|10898.9|10901.3|10900.6|10899.3|10898.6|393
1649205300000|2022-04-06 00:35:00|10899.9|10899|10902|10901.4|10902.5|10901.8|10899.7|10898.9|266
1649205600000|2022-04-06 00:40:00|10902.1|10901.5|10900.3|10899.4|10902.6|10901.8|10899.6|10898.9|262
1649205900000|2022-04-06 00:45:00|10900.2|10899.6|10897|10896.1|10900.2|10899.6|10895.7|10894.8|451
1649206200000|2022-04-06 00:50:00|10896.9|10896|10896.6|10895.7|10897.5|10896.7|10894.8|10894|388
1649206500000|2022-04-06 00:55:00|10896.7|10895.8|10894.9|10894|10896.7|10895.8|10894.4|10893.7|480
1649206800000|2022-04-06 01:00:00|10895|10894.1|10894.3|10893.4|10895.9|10895.2|10892.6|10891.9|415
1649207100000|2022-04-06 01:05:00|10894.2|10893.3|10892.3|10891.4|10894.3|10893.4|10891.4|10890.5|408
1649207400000|2022-04-06 01:10:00|10892.4|10891.5|10893.3|10892.4|10893.4|10892.5|10891.1|10890.3|368
1649207700000|2022-04-06 01:15:00|10893.4|10892.5|10892.8|10891.9|10894.4|10893.5|10892.2|10891.3|353
1649208000000|2022-04-06 01:20:00|10892.9|10892|10892.7|10891.8|10893.9|10893|10891.8|10890.9|338
1649208300000|2022-04-06 01:25:00|10892.8|10891.9|10894.8|10893.9|10895.5|10894.7|10892.6|10891.7|426
1649208600000|2022-04-06 01:30:00|10894.6|10894|10894.3|10893.4|10896.8|10896|10894|10893.2|320
1649208900000|2022-04-06 01:35:00|10894.4|10893.5|10895.3|10894.4|10896.1|10895.2|10893.3|10892.7|350
1649209200000|2022-04-06 01:40:00|10895.4|10894.5|10895.9|10895|10896|10895.1|10894.4|10893.5|336
1649209500000|2022-04-06 01:45:00|10896|10895.1|10894.8|10894.2|10896|10895.1|10893|10892.4|340
1649209800000|2022-04-06 01:50:00|10894.9|10894.3|10893.5|10892.9|10896|10895.3|10893.3|10892.7|356
1649210100000|2022-04-06 01:55:00|10893.4|10892.8|10892|10891.4|10894.4|10893.6|10891.5|10890.9|384
1649210400000|2022-04-06 02:00:00|10892.1|10891.5|10892|10891.1|10893.4|10892.6|10891.8|10891|439
1649210700000|2022-04-06 02:05:00|10891.8|10891.2|10892.4|10891.5|10892.9|10892.2|10891.6|10890.7|274
1649211000000|2022-04-06 02:10:00|10892.3|10891.7|10894.5|10893.6|10895.5|10894.6|10892|10891.2|349
1649211300000|2022-04-06 02:15:00|10894.4|10893.5|10893.8|10893.2|10894.8|10893.9|10892.6|10891.9|245
1649211600000|2022-04-06 02:20:00|10893.9|10893.3|10895.2|10894.6|10896.3|10895.6|10893.6|10892.9|157
1649211900000|2022-04-06 02:25:00|10895.3|10894.7|10895.5|10894.6|10895.7|10894.8|10893.9|10893.2|260
1649212200000|2022-04-06 02:30:00|10895.4|10894.5|10895|10894.1|10896.5|10895.6|10893.9|10893.1|289
1649212500000|2022-04-06 02:35:00|10895.1|10894.2|10894.8|10894.2|10895.2|10894.3|10894|10893.1|242
1649212800000|2022-04-06 02:40:00|10894.9|10894|10901|10900.1|10903.8|10902.8|10894.7|10893.9|719
1649213100000|2022-04-06 02:45:00|10900.9|10900|10897.1|10896.2|10900.9|10900|10896.4|10895.5|781
1649213400000|2022-04-06 02:50:00|10897.2|10896.3|10896.3|10895.4|10898.1|10897.2|10895.7|10894.8|426
1649213700000|2022-04-06 02:55:00|10896.2|10895.3|10896.9|10896|10897.2|10896.4|10894.8|10894|334
1649214000000|2022-04-06 03:00:00|10896.8|10895.9|10899.4|10898.5|10899.5|10898.7|10896.2|10895.3|301
1649214300000|2022-04-06 03:05:00|10899.5|10898.6|10897.9|10897|10900.6|10899.8|10896.3|10895.4|369
1649214600000|2022-04-06 03:10:00|10897.8|10896.9|10897.6|10896.7|10898.5|10897.6|10896.5|10895.7|416
1649214900000|2022-04-06 03:15:00|10897.5|10896.6|10898.4|10897.5|10899.4|10898.6|10897.5|10896.6|232
1649215200000|2022-04-06 03:20:00|10898.3|10897.4|10897.9|10897|10898.6|10897.7|10896.8|10896.1|236
1649215500000|2022-04-06 03:25:00|10897.8|10896.9|10897.5|10896.6|10898.8|10898|10897.5|10896.6|167
1649215800000|2022-04-06 03:30:00|10897.4|10896.8|10898.5|10897.6|10899.2|10898.3|10897.3|10896.4|250
1649216100000|2022-04-06 03:35:00|10898.4|10897.5|10897.3|10896.4|10898.4|10897.5|10896.6|10895.7|236
1649216400000|2022-04-06 03:40:00|10897.2|10896.3|10897.5|10896.6|10897.8|10897.1|10896.6|10895.8|345
1649216700000|2022-04-06 03:45:00|10897.4|10896.8|10898.1|10897.2|10898.2|10897.4|10896.3|10895.6|195
1649217000000|2022-04-06 03:50:00|10898|10897.1|10901.3|10900.4|10903.4|10902.5|10897.9|10897|436
1649217300000|2022-04-06 03:55:00|10901.2|10900.3|10901|10900.1|10902|10901.3|10900.5|10899.6|265
1649217600000|2022-04-06 04:00:00|10900.9|10900|10901.1|10900.2|10902|10901.1|10900.5|10899.6|219
1649217900000|2022-04-06 04:05:00|10901.2|10900.3|10899.7|10898.8|10901.7|10900.8|10899.4|10898.5|176
1649218200000|2022-04-06 04:10:00|10899.6|10898.7|10899.2|10898.3|10900.5|10899.9|10898.4|10897.5|284
1649218500000|2022-04-06 04:15:00|10899.1|10898.2|10898.8|10897.9|10900.1|10899.2|10898|10897.1|258
1649218800000|2022-04-06 04:20:00|10898.7|10897.8|10896.9|10896|10899.2|10898.4|10896.7|10895.9|169
1649219100000|2022-04-06 04:25:00|10896.8|10895.9|10896.8|10895.9|10897.6|10896.7|10895.8|10895.1|257
1649219400000|2022-04-06 04:30:00|10896.7|10895.8|10895.4|10894.8|10896.9|10896|10894.8|10894.1|316
1649219700000|2022-04-06 04:35:00|10895|10894.4|10894.8|10893.9|10895.8|10894.9|10894.5|10893.5|209
1649220000000|2022-04-06 04:40:00|10894.9|10894|10895|10894.1|10896.7|10895.8|10893.8|10892.9|230
1649220300000|2022-04-06 04:45:00|10895.1|10894.2|10896.5|10895.6|10896.6|10895.7|10895|10894.1|108
1649220600000|2022-04-06 04:50:00|10896.2|10895.3|10896|10895.1|10896.4|10895.5|10894.1|10893.3|169
1649220900000|2022-04-06 04:55:00|10896.1|10895.5|10897.3|10896.4|10897.3|10896.4|10895.3|10894.4|223
1649221200000|2022-04-06 05:00:00|10897.4|10896.5|10899|10898.1|10899.1|10898.2|10896.3|10895.4|277
1649221500000|2022-04-06 05:05:00|10899.1|10898.2|10899.3|10898.4|10901.1|10900.4|10898.7|10897.8|273
1649221800000|2022-04-06 05:10:00|10899.2|10898.6|10896.8|10896.2|10900|10899.4|10896.8|10896|326
1649222100000|2022-04-06 05:15:00|10896.9|10896.3|10896.4|10895.8|10897.6|10896.7|10895.7|10895|298
1649222400000|2022-04-06 05:20:00|10896.3|10895.7|10897.1|10896.2|10897.2|10896.4|10895.3|10894.7|298
1649222700000|2022-04-06 05:25:00|10897|10896.1|10895.6|10894.7|10898|10897.4|10894.9|10894|198
1649223000000|2022-04-06 05:30:00|10895.7|10894.8|10897.5|10896.6|10898.2|10897.3|10895.3|10894.5|249
1649223300000|2022-04-06 05:35:00|10897.7|10896.8|10896.7|10896.1|10898.1|10897.4|10896.5|10895.8|201
1649223600000|2022-04-06 05:40:00|10896.9|10896|10895.4|10894.5|10896.9|10896.1|10895.2|10894.4|208
1649223900000|2022-04-06 05:45:00|10894.9|10894.3|10893.8|10893.2|10895.7|10894.9|10893.3|10892.5|257
1649224200000|2022-04-06 05:50:00|10894|10893.1|10893.8|10893.2|10894.7|10894.1|10893.2|10892.5|252
1649224500000|2022-04-06 05:55:00|10893.9|10893.3|10884.2|10883.3|10893.9|10893.3|10883.9|10882.8|596
1649224800000|2022-04-06 06:00:00|10884.1|10883.2|10881.3|10880.4|10885.3|10884.4|10880|10879|716
1649225100000|2022-04-06 06:05:00|10881.2|10880.3|10875.7|10874.8|10882.1|10881.3|10875.6|10874.7|687
1649225400000|2022-04-06 06:10:00|10875.8|10874.9|10877.4|10876.5|10878.4|10877.7|10874.9|10874|747
1649225700000|2022-04-06 06:15:00|10877.3|10876.7|10880.9|10880|10883.2|10882.3|10877|10876.1|580
1649226000000|2022-04-06 06:20:00|10880.8|10879.9|10880.6|10879.7|10881.2|10880.3|10877.8|10876.9|451
1649226300000|2022-04-06 06:25:00|10880.5|10879.6|10883.2|10882.3|10883.2|10882.3|10880.4|10879.5|590
1649226600000|2022-04-06 06:30:00|10883.1|10882.2|10884.4|10883.5|10887.2|10886.5|10882.2|10881.3|658
1649226900000|2022-04-06 06:35:00|10884.6|10883.7|10883.7|10882.8|10886.4|10885.7|10878.7|10877.8|620
1649227200000|2022-04-06 06:40:00|10883.8|10883.1|10885.8|10884.9|10885.9|10885|10882.3|10881.4|482
1649227500000|2022-04-06 06:45:00|10885.7|10884.8|10886.7|10885.8|10886.9|10886|10883.4|10882.5|504
1649227800000|2022-04-06 06:50:00|10886.6|10885.7|10886.3|10885.4|10888.8|10888.2|10885.7|10885|456
1649228100000|2022-04-06 06:55:00|10886.5|10885.6|10888.6|10887.7|10888.9|10888.1|10886|10885.1|476
1649228400000|2022-04-06 07:00:00|10888.3|10887.4|10889.6|10888.7|10893.2|10892.6|10887.1|10886.2|767
1649228700000|2022-04-06 07:05:00|10889.7|10888.8|10885.1|10884.2|10889.7|10888.8|10884.9|10884.1|691
1649229000000|2022-04-06 07:10:00|10885.2|10884.3|10888.2|10887.3|10890.1|10889.2|10884.3|10883.4|742
1649229300000|2022-04-06 07:15:00|10888.3|10887.4|10896.7|10895.8|10899.1|10898.2|10888.2|10887.3|848
1649229600000|2022-04-06 07:20:00|10896.6|10895.7|10894.6|10893.7|10902.7|10901.8|10894.3|10893.4|754
1649229900000|2022-04-06 07:25:00|10894.5|10893.6|10889|10888.4|10896|10895.4|10889|10888.3|784
1649230200000|2022-04-06 07:30:00|10889.1|10888.5|10887.4|10886.5|10892.8|10892.1|10886.5|10885.9|743
1649230500000|2022-04-06 07:35:00|10887.6|10886.7|10885.6|10884.7|10889.9|10889|10885.4|10884.5|677
1649230800000|2022-04-06 07:40:00|10885.7|10884.8|10891.2|10890.3|10893.9|10893|10885.6|10884.7|889
1649231100000|2022-04-06 07:45:00|10891.3|10890.4|10894.3|10893.4|10896.8|10896.1|10888.4|10887.8|651
1649231400000|2022-04-06 07:50:00|10894.5|10893.7|10896.1|10895.2|10897.9|10897|10893.4|10892.6|609
1649231700000|2022-04-06 07:55:00|10896|10895.1|10895.9|10895|10897.6|10896.7|10889.5|10888.7|798
1649232000000|2022-04-06 08:00:00|10896|10895.1|10897.4|10896.5|10898.3|10897.4|10892.4|10891.6|773
1649232300000|2022-04-06 08:05:00|10897.6|10896.7|10894.7|10893.8|10898.3|10897.4|10893.6|10892.9|672
1649232600000|2022-04-06 08:10:00|10894.4|10893.6|10895.3|10894.4|10896.5|10895.8|10891.5|10890.8|653
1649232900000|2022-04-06 08:15:00|10895.4|10894.5|10895.8|10894.9|10899.8|10899|10894.3|10893.6|960
1649233200000|2022-04-06 08:20:00|10895.9|10895|10902.6|10902|10903.1|10902.4|10895.9|10895|641
1649233500000|2022-04-06 08:25:00|10902.5|10901.9|10916.2|10915.3|10917.2|10916.3|10902.5|10901.9|869
1649233800000|2022-04-06 08:30:00|10915.9|10915|10913.1|10912.2|10916.4|10915.5|10910.1|10909.3|775
1649234100000|2022-04-06 08:35:00|10913|10912.1|10919.7|10918.8|10919.7|10919|10911.5|10910.6|733
1649234400000|2022-04-06 08:40:00|10919.8|10918.9|10920.7|10919.8|10922.1|10921.2|10917|10916.1|752
1649234700000|2022-04-06 08:45:00|10920.8|10919.9|10919.8|10918.9|10925.3|10924.4|10917.2|10916.5|796
1649235000000|2022-04-06 08:50:00|10920|10919.4|10920.6|10920|10925.2|10924.3|10919.9|10919.1|621
1649235300000|2022-04-06 08:55:00|10920.7|10920.1|10923.9|10923|10927.7|10926.8|10917.6|10916.9|741
1649235600000|2022-04-06 09:00:00|10923.6|10922.9|10920|10919.4|10926.3|10925.4|10917.9|10917.3|805
1649235900000|2022-04-06 09:05:00|10920.2|10919.3|10918.2|10917.3|10922.7|10921.9|10917.8|10917.2|620
1649236200000|2022-04-06 09:10:00|10918.4|10917.8|10918.6|10917.7|10923.2|10922.3|10916.9|10916.2|769
1649236500000|2022-04-06 09:15:00|10918.5|10917.6|10914.2|10913.3|10918.6|10917.8|10913.5|10912.6|582
1649236800000|2022-04-06 09:20:00|10914.1|10913.2|10910.1|10909.2|10914.1|10913.2|10908.9|10908|619
1649237100000|2022-04-06 09:25:00|10910.2|10909.3|10907.8|10906.9|10911.3|10910.4|10907.4|10906.7|419
1649237400000|2022-04-06 09:30:00|10907.9|10907|10914|10913.1|10915.8|10914.9|10907.7|10906.8|510
1649237700000|2022-04-06 09:35:00|10914.1|10913.2|10915|10914.1|10916.6|10915.9|10912.5|10911.6|663
1649238000000|2022-04-06 09:40:00|10914.9|10914.3|10915.6|10914.7|10919.1|10918.4|10913.1|10912.5|513
1649238300000|2022-04-06 09:45:00|10915.7|10914.8|10916.5|10915.6|10917.7|10916.8|10913.1|10912.2|521
1649238600000|2022-04-06 09:50:00|10916.1|10915.2|10914.1|10913.5|10916.4|10915.5|10913.6|10912.7|503
1649238900000|2022-04-06 09:55:00|10914.3|10913.4|10913.1|10912.2|10916|10915.1|10910.5|10909.6|456
1649239200000|2022-04-06 10:00:00|10913.2|10912.3|10911.1|10910.2|10914.2|10913.5|10907.7|10906.8|588
1649239500000|2022-04-06 10:05:00|10911.2|10910.3|10908.1|10907.2|10911.7|10910.9|10906.3|10905.4|577
1649239800000|2022-04-06 10:10:00|10908|10907.1|10907.2|10906.3|10909.5|10908.7|10905.3|10904.6|539
1649240100000|2022-04-06 10:15:00|10907.1|10906.2|10907.3|10906.4|10908.8|10908.1|10904.9|10904|592
1649240400000|2022-04-06 10:20:00|10907.4|10906.5|10904.7|10903.8|10908.9|10908.1|10903.6|10902.9|518
1649240700000|2022-04-06 10:25:00|10904.6|10903.7|10899.9|10899.3|10906.2|10905.5|10899.6|10899|642
1649241000000|2022-04-06 10:30:00|10899.8|10899.2|10906.3|10905.4|10906.3|10905.5|10899.8|10899.2|528
1649241300000|2022-04-06 10:35:00|10906.1|10905.5|10911.8|10910.9|10912.9|10912|10906.1|10905.3|541
1649241600000|2022-04-06 10:40:00|10911.9|10911|10908.8|10907.9|10912.2|10911.5|10906.5|10905.8|527
1649241900000|2022-04-06 10:45:00|10908.7|10908.1|10909.3|10908.4|10909.7|10908.9|10904.9|10904|555
1649242200000|2022-04-06 10:50:00|10909.2|10908.3|10910.2|10909.3|10911|10910.4|10905.9|10905.2|515
1649242500000|2022-04-06 10:55:00|10910.1|10909.2|10912.7|10911.8|10912.8|10911.9|10908.1|10907.2|612
1649242800000|2022-04-06 11:00:00|10912.6|10911.7|10914.2|10913.3|10919.3|10918.5|10912|10911.1|702
1649243100000|2022-04-06 11:05:00|10914.1|10913.2|10910.9|10910|10914.2|10913.3|10908.6|10907.7|560
1649243400000|2022-04-06 11:10:00|10911|10910.1|10911.2|10910.3|10914.4|10913.5|10908.5|10907.9|443
1649243700000|2022-04-06 11:15:00|10911.3|10910.4|10906.7|10905.8|10911.3|10910.4|10905.3|10904.4|488
1649244000000|2022-04-06 11:20:00|10906.8|10905.9|10910.7|10910.1|10911.1|10910.5|10904.9|10904.3|495
1649244300000|2022-04-06 11:25:00|10910.6|10910|10910.2|10909.3|10912.3|10911.4|10909.2|10908.3|375
1649244600000|2022-04-06 11:30:00|10910.1|10909.5|10915.9|10915.3|10916.1|10915.5|10909.6|10909|487
1649244900000|2022-04-06 11:35:00|10915.7|10915.1|10916.2|10915.3|10917.7|10916.9|10914.1|10913.3|518
1649245200000|2022-04-06 11:40:00|10916.1|10915.2|10916.1|10915.2|10917.2|10916.5|10914|10913.2|462
1649245500000|2022-04-06 11:45:00|10916.2|10915.3|10913.1|10912.2|10916.2|10915.3|10912.6|10911.7|465
1649245800000|2022-04-06 11:50:00|10913.2|10912.3|10916.4|10915.5|10916.4|10915.5|10910.7|10910|654
1649246100000|2022-04-06 11:55:00|10916.3|10915.4|10917.4|10916.5|10918|10917.4|10915.1|10914.3|650
1649246400000|2022-04-06 12:00:00|10918.4|10916.8|10927.4|10926.5|10928.1|10927.2|10918.4|10916.8|838
1649246700000|2022-04-06 12:05:00|10927.5|10926.6|10922.2|10921.6|10929.8|10929.2|10921.9|10921.3|605
1649247000000|2022-04-06 12:10:00|10922.4|10921.5|10923|10922.1|10925.3|10924.7|10921.8|10921.1|565
1649247300000|2022-04-06 12:15:00|10923.3|10922.7|10925.1|10924.2|10926.8|10926|10922.6|10921.7|552
1649247600000|2022-04-06 12:20:00|10924.5|10923.9|10927.7|10927.1|10928.2|10927.4|10924.2|10923.5|534
1649247900000|2022-04-06 12:25:00|10927.8|10926.9|10927.6|10927|10932.2|10931.3|10925.2|10924.3|595
1649248200000|2022-04-06 12:30:00|10927.5|10926.9|10930.4|10929.5|10931.1|10930.3|10926.5|10925.7|527
1649248500000|2022-04-06 12:35:00|10930.3|10929.4|10935.7|10935.1|10936.8|10936.1|10928.6|10927.7|585
1649248800000|2022-04-06 12:40:00|10936.1|10935.2|10932.7|10932.1|10938.1|10937.5|10931.8|10931.2|594
1649249100000|2022-04-06 12:45:00|10932.6|10932|10931.9|10931.3|10933.4|10932.6|10929|10928.2|676
1649249400000|2022-04-06 12:50:00|10932|10931.4|10932.8|10931.9|10933.8|10932.9|10929.6|10929|646
1649249700000|2022-04-06 12:55:00|10932.9|10932|10933.8|10932.9|10938.5|10937.6|10929.9|10929|694
1649250000000|2022-04-06 13:00:00|10933.9|10933|10934.7|10933.8|10937.9|10937.1|10933.6|10932.8|736
1649250300000|2022-04-06 13:05:00|10934.6|10933.7|10933.8|10932.9|10935.9|10935|10930.7|10930.1|556
1649250600000|2022-04-06 13:10:00|10933.9|10933|10928.6|10927.7|10934.5|10933.6|10928|10927.2|561
1649250900000|2022-04-06 13:15:00|10928.7|10927.8|10930.5|10929.6|10931.6|10931|10926.5|10925.8|541
1649251200000|2022-04-06 13:20:00|10930.4|10929.8|10932.1|10931.2|10934.8|10933.9|10929.8|10929.1|608
1649251500000|2022-04-06 13:25:00|10932.2|10931.3|10928.3|10927.7|10933.4|10932.5|10926.5|10925.8|585
1649251800000|2022-04-06 13:30:00|10928.1|10927.5|10927.2|10926.3|10930.6|10929.8|10925.4|10924.7|855
1649252100000|2022-04-06 13:35:00|10926.9|10925.9|10924.8|10924.2|10928|10927.4|10922.8|10922.2|688
1649252400000|2022-04-06 13:40:00|10924.6|10924|10921|10920.4|10924.8|10924|10919.4|10918.6|589
1649252700000|2022-04-06 13:45:00|10921.1|10920.5|10923.6|10923|10924|10923.1|10918.8|10917.9|682
1649253000000|2022-04-06 13:50:00|10923.5|10922.9|10919.8|10918.9|10924.6|10923.7|10918.6|10917.7|612
1649253300000|2022-04-06 13:55:00|10919.9|10919|10914.1|10913.2|10922.4|10921.8|10912.9|10912.1|593
1649253600000|2022-04-06 14:00:00|10914.2|10913.3|10911.4|10910.5|10915.2|10914.3|10909.8|10908.9|870
1649253900000|2022-04-06 14:05:00|10911.3|10910.4|10911.6|10911|10913.6|10912.8|10909.8|10908.9|661
1649254200000|2022-04-06 14:10:00|10912.4|10911.8|10907.4|10906.5|10912.7|10912.1|10907.2|10906.4|596
1649254500000|2022-04-06 14:15:00|10907.5|10906.6|10906.1|10905.5|10909.2|10908.4|10906|10905.3|562
1649254800000|2022-04-06 14:20:00|10906|10905.4|10912.9|10912|10913.8|10913|10905.8|10905.2|654
1649255100000|2022-04-06 14:25:00|10913|10912.1|10917|10916.4|10917.3|10916.6|10912.7|10911.8|624
1649255400000|2022-04-06 14:30:00|10917.1|10916.2|10919.7|10918.8|10919.8|10918.9|10913.1|10912.4|708
1649255700000|2022-04-06 14:35:00|10919.6|10918.7|10916.2|10915.3|10922.1|10921|10913.8|10913|785
1649256000000|2022-04-06 14:40:00|10915.8|10915.2|10919.5|10918.6|10922.4|10921.5|10915.6|10914.9|755
1649256300000|2022-04-06 14:45:00|10919.4|10918.5|10918.6|10917.7|10921.5|10920.7|10915.8|10914.9|762
1649256600000|2022-04-06 14:50:00|10918.7|10917.8|10920.7|10920.1|10920.9|10920.1|10916.2|10915.4|846
1649256900000|2022-04-06 14:55:00|10921|10920.4|10920|10919.4|10924.4|10923.6|10917.1|10916.4|1010
1649257200000|2022-04-06 15:00:00|10919.9|10919.3|10917.6|10917|10922.9|10922.3|10917.5|10916.8|799
1649257500000|2022-04-06 15:05:00|10917.9|10917.3|10911.4|10910.5|10919.5|10918.9|10911.3|10910.5|723
1649257800000|2022-04-06 15:10:00|10911.3|10910.7|10913.1|10912.2|10913.4|10912.6|10909.9|10909.2|617
1649258100000|2022-04-06 15:15:00|10913|10912.4|10907.2|10906.3|10913.4|10912.6|10906.5|10905.6|688
1649258400000|2022-04-06 15:20:00|10907.3|10906.4|10907.4|10906.8|10909.4|10908.7|10906.7|10905.9|407
1649258700000|2022-04-06 15:25:00|10907.8|10907.2|10910|10909.4|10910.3|10909.6|10906.5|10905.9|535
1649259000000|2022-04-06 15:30:00|10909.9|10909.3|10906.7|10905.8|10910.3|10909.5|10906.1|10905.4|520
1649259300000|2022-04-06 15:35:00|10906.6|10905.7|10904.1|10903.5|10908.5|10907.9|10903.1|10902.5|631
1649259600000|2022-04-06 15:40:00|10904.2|10903.6|10909.2|10908.3|10910.6|10909.7|10903.5|10902.9|632
1649259900000|2022-04-06 15:45:00|10909.3|10908.7|10912.3|10911.4|10914.8|10913.9|10908|10907.1|530
1649260200000|2022-04-06 15:50:00|10912.2|10911.3|10912|10911.1|10914.2|10913.4|10908.8|10908.1|679
1649260500000|2022-04-06 15:55:00|10911.9|10911|10910.9|10910|10914.4|10913.5|10909.3|10908.7|622
1649260800000|2022-04-06 16:00:00|10910.8|10909.9|10913.5|10912.6|10916.2|10915.3|10910.8|10909.9|556
1649261100000|2022-04-06 16:05:00|10913.4|10912.5|10912.3|10911.7|10913.7|10913|10909|10908.2|536
1649261400000|2022-04-06 16:10:00|10912.4|10911.8|10905.9|10905.3|10912.6|10912|10905.8|10905.1|513
1649261700000|2022-04-06 16:15:00|10906|10905.4|10907.9|10907.3|10909|10908.2|10905.3|10904.6|347
1649262000000|2022-04-06 16:20:00|10907.8|10907.2|10906|10905.4|10907.9|10907.3|10904.2|10903.4|423
1649262300000|2022-04-06 16:25:00|10905.7|10905.1|10906.6|10905.7|10908.2|10907.3|10905.5|10904.9|489
1649262600000|2022-04-06 16:30:00|10906.4|10905.5|10904.6|10904|10907|10906.4|10904.6|10904|308
1649262900000|2022-04-06 16:35:00|10904.7|10904.1|10906.1|10905.5|10908.3|10907.5|10904.7|10904.1|305
1649263200000|2022-04-06 16:40:00|10906|10905.4|10905.3|10904.7|10908.3|10907.7|10904.7|10904|408
1649263500000|2022-04-06 16:45:00|10905.2|10904.6|10907.5|10906.9|10908.7|10908.1|10905.1|10904.5|336
1649263800000|2022-04-06 16:50:00|10907.6|10907|10908.9|10908.3|10911.5|10910.9|10907.1|10906.5|323
1649264100000|2022-04-06 16:55:00|10909|10908.4|10908.5|10907.9|10913.7|10912.9|10906.8|10906.2|478
1649264400000|2022-04-06 17:00:00|10908.6|10907.7|10910.2|10909.3|10910.7|10909.9|10907.2|10906.5|415
1649264700000|2022-04-06 17:05:00|10910.1|10909.5|10909.4|10908.5|10911.1|10910.3|10908.2|10907.4|400
1649265000000|2022-04-06 17:10:00|10909.6|10908.7|10906.4|10905.8|10910.5|10909.8|10906.1|10905.3|351
1649265300000|2022-04-06 17:15:00|10906.5|10905.9|10905.6|10905|10907.2|10906.5|10905.5|10904.8|367
1649265600000|2022-04-06 17:20:00|10905.4|10904.8|10905.3|10904.4|10907.5|10906.8|10904.9|10904|337
1649265900000|2022-04-06 17:25:00|10905.4|10904.5|10905.2|10904.6|10905.9|10905.1|10904.2|10903.6|242
1649266200000|2022-04-06 17:30:00|10905.3|10904.7|10907.2|10906.3|10908.1|10907.3|10904.4|10903.6|442
1649266500000|2022-04-06 17:35:00|10907.3|10906.4|10905.6|10905|10907.3|10906.6|10904.8|10904|365
1649266800000|2022-04-06 17:40:00|10906|10905.1|10907.2|10906.6|10908.3|10907.6|10906|10905.1|401
1649267100000|2022-04-06 17:45:00|10907.3|10906.7|10905.7|10905.1|10907.3|10906.7|10905|10904.1|308
1649267400000|2022-04-06 17:50:00|10905.6|10905|10908.2|10907.3|10908.5|10907.9|10905.3|10904.6|316
1649267700000|2022-04-06 17:55:00|10908.1|10907.2|10901.2|10899.3|10908.1|10907.4|10900.3|10898.8|749
1649268000000|2022-04-06 18:00:00|10901.4|10899.4|10908.3|10907.4|10929.7|10928.8|10898.9|10897.4|2163
1649268300000|2022-04-06 18:05:00|10908.8|10907.9|10892.9|10892|10910.1|10909.2|10892.1|10891.2|1728
1649268600000|2022-04-06 18:10:00|10892.8|10891.9|10890.3|10889.4|10893.4|10892.5|10887.7|10886.8|1275
1649268900000|2022-04-06 18:15:00|10889.9|10889|10884.3|10883.4|10890|10889.1|10879.3|10878.4|1239
1649269200000|2022-04-06 18:20:00|10884.4|10883.5|10882.3|10881.4|10891.5|10890.6|10882.3|10881.4|1262
1649269500000|2022-04-06 18:25:00|10882.5|10881.6|10884.2|10883.3|10887.2|10886.3|10880.2|10879.3|1202
1649269800000|2022-04-06 18:30:00|10884.4|10883.5|10895.5|10894.6|10901.8|10900.6|10882.3|10881.4|1475
1649270100000|2022-04-06 18:35:00|10895.4|10894.5|10884.7|10883.8|10896.6|10895.9|10883.6|10882.7|1361
1649270400000|2022-04-06 18:40:00|10884.8|10883.9|10888.2|10887.3|10891|10890|10883.9|10883|1227
1649270700000|2022-04-06 18:45:00|10888|10887.1|10893.6|10892.7|10897.4|10896.5|10887.9|10887|1358
1649271000000|2022-04-06 18:50:00|10893.8|10892.9|10898.1|10897.2|10898.9|10898|10890.7|10889.8|1103
1649271300000|2022-04-06 18:55:00|10898|10897.1|10899.8|10898.9|10903.1|10902.3|10895.9|10895|1111
1649271600000|2022-04-06 19:00:00|10899.9|10899|10903.3|10902.4|10906.8|10905.9|10899.9|10899|911
1649271900000|2022-04-06 19:05:00|10903.4|10902.5|10900|10899.1|10905|10904.1|10898.6|10897.7|692
1649272200000|2022-04-06 19:10:00|10899.8|10899.2|10899.4|10898.5|10902.4|10901.6|10897.1|10896.3|715
1649272500000|2022-04-06 19:15:00|10899.5|10898.6|10896.5|10895.9|10900.4|10899.5|10896.4|10895.5|711
1649272800000|2022-04-06 19:20:00|10896.7|10895.8|10898|10897.4|10899.4|10898.5|10895|10894.3|570
1649273100000|2022-04-06 19:25:00|10898.2|10897.6|10895.4|10894.8|10899.2|10898.3|10895.3|10894.7|539
1649273400000|2022-04-06 19:30:00|10895.2|10894.6|10897.4|10896.5|10899.2|10898.3|10894.6|10893.8|638
1649273700000|2022-04-06 19:35:00|10897.6|10896.7|10895.5|10894.6|10897.8|10897|10891.9|10891.1|681
1649274000000|2022-04-06 19:40:00|10895.4|10894.8|10898.5|10897.6|10899.2|10898.3|10893.3|10892.4|689
1649274300000|2022-04-06 19:45:00|10898.1|10897.2|10900.9|10899.8|10901.5|10900.6|10896.6|10895.7|582
1649274600000|2022-04-06 19:50:00|10900.7|10900.5|10898.7|10897.8|10901.5|10900.6|10898.3|10897.4|436
1649274900000|2022-04-06 19:55:00|10898.8|10897.9|10901|10900.1|10902.8|10902|10898.3|10897.5|436
1649275200000|2022-04-06 20:00:00|10900.9|10900|10896.7|10895.8|10902|10901.1|10896.7|10895.8|237
1649275500000|2022-04-06 20:05:00|10896.8|10895.9|10898.1|10897.2|10898.5|10897.7|10896.7|10895.8|198
1649275800000|2022-04-06 20:10:00|10898.2|10897.3|10896.6|10895.7|10898.3|10897.4|10896.2|10895.2|156
1649276100000|2022-04-06 20:15:00|10896.7|10895.8|10897.9|10897|10898.6|10897.7|10896.7|10895.8|168
1649276400000|2022-04-06 20:20:00|10898|10897.1|10898.6|10897.7|10899.3|10898.5|10896.8|10895.9|228
1649276700000|2022-04-06 20:25:00|10898.5|10897.6|10901|10900.1|10902.7|10901.8|10898.5|10897.6|289
1649277000000|2022-04-06 20:30:00|10900.8|10899.9|10900.7|10899.8|10901.1|10900.1|10900|10899.1|138
1649277300000|2022-04-06 20:35:00|10900.8|10899.9|10899.2|10898.3|10901|10899.9|10899.2|10898.2|65
1649277600000|2022-04-06 20:40:00|10899.1|10898.2|10899|10898.1|10901.3|10900.4|10899|10898|126
1649277900000|2022-04-06 20:45:00|10899.1|10897.9|10898.7|10897.8|10900.1|10899.2|10897.3|10896|358
1649278200000|2022-04-06 20:50:00|10898.8|10897.9|10898|10897.1|10899.6|10898.5|10897.7|10896.6|351
1649278500000|2022-04-06 20:55:00|10898.2|10896.9|10898|10892|10899.2|10898|10895.3|10891.8|518
1649278800000|2022-04-06 21:00:00|10897.2|10891.2|10896.1|10890.1|10898.7|10892.7|10895.8|10889.8|79
1649279100000|2022-04-06 21:05:00|10896.3|10890.3|10896.4|10891.9|10897.1|10892.4|10896|10890.2|63
1649279400000|2022-04-06 21:10:00|10896.6|10891.6|10896.2|10891.9|10897.2|10892.5|10896|10891.4|303
1649279700000|2022-04-06 21:15:00|10896.3|10891.8|10896.6|10894.9|10897.1|10895.1|10896.2|10891.8|142
1649280000000|2022-04-06 21:20:00|10896.5|10894.8|10902|10896|10904|10898|10896.3|10894.3|350
1649280300000|2022-04-06 21:25:00|10901.9|10895.9|10902.1|10896.1|10903.4|10897.4|10900.7|10894.7|219
1649280600000|2022-04-06 21:30:00|10902|10895.9|10900.5|10896.7|10902.3|10896.9|10899.5|10895.3|252
1649280900000|2022-04-06 21:35:00|10900.3|10896.9|10900.1|10897.1|10900.6|10897.2|10899.7|10896.3|174
1649281200000|2022-04-06 21:40:00|10900|10897|10900|10897|10900.3|10897.5|10899.3|10896.7|103
1649281500000|2022-04-06 21:45:00|10900.1|10897.1|10899.8|10897|10900.4|10897.3|10899.6|10896.7|81
1649281800000|2022-04-06 21:50:00|10900|10897.1|10899.4|10896.9|10900.4|10897.4|10899.3|10896.6|96
1649282100000|2022-04-06 21:55:00|10899.2|10897.1|10899.6|10897.1|10900|10897.1|10898.9|10895.5|178
1649282400000|2022-04-06 22:00:00|10899.4|10895.9|10899.6|10897.5|10900.4|10897.9|10898.6|10894.9|383
1649282700000|2022-04-06 22:05:00|10899.5|10897.7|10899.1|10897.4|10900.4|10898.9|10898.6|10896.9|209
1649283000000|2022-04-06 22:10:00|10898.9|10897.7|10899.5|10897.9|10900|10898.8|10898.8|10897.3|221
1649283300000|2022-04-06 22:15:00|10899.6|10898|10899.5|10898.1|10900.1|10899|10899|10897.7|267
1649283600000|2022-04-06 22:20:00|10899.4|10898|10897.8|10896.9|10899.5|10898.3|10897.7|10896.7|262
1649283900000|2022-04-06 22:25:00|10898.2|10897.3|10895.1|10894.2|10898.5|10897.4|10895|10894|245
1649284200000|2022-04-06 22:30:00|10895.2|10894.3|10897.3|10896.4|10899.3|10898.4|10895.1|10894.2|244
1649284500000|2022-04-06 22:35:00|10897.4|10896.5|10898.3|10897.4|10898.7|10897.6|10897.1|10896.2|138
1649284800000|2022-04-06 22:40:00|10898.2|10897.3|10898|10896.8|10898.8|10897.9|10897.7|10896.7|146
1649285100000|2022-04-06 22:45:00|10897.8|10896.9|10898.2|10897.3|10898.3|10897.3|10897.1|10896.2|297
1649285400000|2022-04-06 22:50:00|10898.1|10897.2|10898.2|10897.3|10899|10898.1|10898.1|10897|98
1649285700000|2022-04-06 22:55:00|10898.3|10897.4|10896.4|10895.5|10899.8|10898.8|10896.4|10895.5|178
1649286000000|2022-04-06 23:00:00|10896.6|10895.7|10897.7|10896.8|10897.9|10897|10895.8|10894.9|106
1649286300000|2022-04-06 23:05:00|10897.8|10896.7|10896.5|10895.6|10898.1|10897.2|10896.4|10895.4|88
1649286600000|2022-04-06 23:10:00|10896.4|10895.5|10899|10898.1|10900.2|10898.9|10896.3|10895.3|125
1649286900000|2022-04-06 23:15:00|10898.9|10898|10899.2|10898.3|10899.3|10898.5|10898.4|10897.5|106
1649287200000|2022-04-06 23:20:00|10899.1|10898.2|10899.1|10898.2|10899.9|10899|10898.8|10897.9|101
1649287500000|2022-04-06 23:25:00|10898.8|10897.9|10898.8|10897.9|10900.1|10899.2|10898.2|10897.3|117
1649287800000|2022-04-06 23:30:00|10898.7|10897.8|10896.6|10895.7|10898.9|10898|10896.5|10895.6|123
1649288100000|2022-04-06 23:35:00|10896.5|10895.6|10896.2|10895.3|10897.8|10896.9|10896.1|10895.3|201
1649288400000|2022-04-06 23:40:00|10896.3|10895.4|10897.7|10896.8|10897.8|10896.9|10895.9|10895|145
1649288700000|2022-04-06 23:45:00|10897.6|10896.7|10898.1|10897.2|10899|10898.1|10897.6|10896.7|165
1649289000000|2022-04-06 23:50:00|10898|10897.1|10898.3|10897.4|10899.4|10898.5|10897.8|10896.9|152
1649289300000|2022-04-06 23:55:00|10898.2|10897.3|10898.2|10897.3|10899.2|10898.4|10897.6|10896.9|208
1649289600000|2022-04-07 00:00:00|10898.1|10897.2|10900.7|10900.1|10901.3|10900.5|10897.2|10896.5|338
1649289900000|2022-04-07 00:05:00|10900.5|10899.9|10902.7|10901.8|10904.5|10903.8|10900.5|10899.7|500
1649290200000|2022-04-07 00:10:00|10902.9|10902|10906.4|10905.5|10907.6|10906.9|10902.6|10901.8|474
1649290500000|2022-04-07 00:15:00|10906.5|10905.6|10904.1|10903.2|10906.8|10905.9|10903.8|10902.9|435
1649290800000|2022-04-07 00:20:00|10904.2|10903.3|10902.6|10901.7|10905.6|10904.7|10902|10901.2|387
1649291100000|2022-04-07 00:25:00|10902.5|10901.6|10901.6|10900.7|10902.9|10902.2|10899.9|10899.1|371
1649291400000|2022-04-07 00:30:00|10901.7|10900.8|10904.9|10904|10905|10904.1|10900.5|10899.7|370
1649291700000|2022-04-07 00:35:00|10905|10904.1|10906|10905.1|10906.5|10905.7|10904|10903.2|387
1649292000000|2022-04-07 00:40:00|10905.8|10905.2|10905.9|10905.3|10906.5|10905.8|10903.6|10902.7|431
1649292300000|2022-04-07 00:45:00|10906|10905.4|10905.7|10905.1|10906.4|10905.6|10904.6|10903.8|317
1649292600000|2022-04-07 00:50:00|10905.6|10905|10910.4|10909.2|10910.4|10909.5|10902.2|10901.3|580
1649292900000|2022-04-07 00:55:00|10910.1|10909.3|10912.4|10911.5|10912.8|10911.9|10909.9|10909|517
1649293200000|2022-04-07 01:00:00|10912.5|10911.6|10911.8|10910.9|10913.2|10912.5|10909.9|10909|399
1649293500000|2022-04-07 01:05:00|10911.9|10911|10912.5|10911.6|10913.3|10912.5|10911.4|10910.7|326
1649293800000|2022-04-07 01:10:00|10912.6|10911.7|10909.4|10908.5|10912.7|10912|10908.9|10908|356
1649294100000|2022-04-07 01:15:00|10909.3|10908.4|10907.3|10906.4|10909.7|10908.8|10907.1|10906.4|350
1649294400000|2022-04-07 01:20:00|10907.2|10906.3|10906.1|10905.2|10907.9|10907|10905.6|10904.7|296
1649294700000|2022-04-07 01:25:00|10906|10905.1|10906.4|10905.5|10907.8|10906.9|10905.8|10904.9|311
1649295000000|2022-04-07 01:30:00|10906.3|10905.4|10908|10907.1|10908.2|10907.3|10904.9|10904|409
1649295300000|2022-04-07 01:35:00|10907.8|10907.2|10909.3|10908.4|10909.9|10909.1|10907.7|10906.9|452
1649295600000|2022-04-07 01:40:00|10909.4|10908.5|10911.9|10911|10912.3|10911.6|10909.4|10908.5|467
1649295900000|2022-04-07 01:45:00|10912|10911.4|10910.1|10909.5|10913.3|10912.6|10910.1|10909.5|340
1649296200000|2022-04-07 01:50:00|10910.2|10909.3|10910.8|10909.9|10911.4|10910.5|10909.3|10908.4|261
1649296500000|2022-04-07 01:55:00|10910.9|10910|10911|10910.1|10911.3|10910.4|10909.7|10908.9|265
1649296800000|2022-04-07 02:00:00|10911.1|10910.2|10911.2|10910.3|10911.9|10911|10910.1|10909.2|297
1649297100000|2022-04-07 02:05:00|10911.1|10910.2|10909.3|10908.4|10912|10911.2|10908.7|10908|329
1649297400000|2022-04-07 02:10:00|10909.2|10908.3|10908.2|10907.3|10909.6|10908.8|10906.6|10905.8|277
1649297700000|2022-04-07 02:15:00|10908|10907.1|10907.7|10906.8|10908.3|10907.4|10906.6|10905.7|217
1649298000000|2022-04-07 02:20:00|10907.8|10906.9|10905.6|10904.7|10908|10907.1|10905.6|10904.7|235
1649298300000|2022-04-07 02:25:00|10905.5|10904.6|10906|10905.1|10906.7|10905.9|10905.4|10904.5|215
1649298600000|2022-04-07 02:30:00|10905.9|10905|10907|10906.1|10907.4|10906.5|10905|10904.3|285
1649298900000|2022-04-07 02:35:00|10907.1|10906.2|10908.2|10907.3|10908.3|10907.5|10904.9|10904.2|244
1649299200000|2022-04-07 02:40:00|10908|10907.1|10908.6|10907.7|10908.9|10908|10907.6|10906.8|170
1649299500000|2022-04-07 02:45:00|10908.5|10907.6|10906.9|10906|10909.2|10908.3|10906.7|10906|240
1649299800000|2022-04-07 02:50:00|10906.8|10905.9|10909.3|10908.4|10909.4|10908.6|10906.6|10905.7|277
1649300100000|2022-04-07 02:55:00|10909.2|10908.3|10912.3|10911.4|10912.3|10911.5|10908.7|10907.9|317
1649300400000|2022-04-07 03:00:00|10912.2|10911.3|10912.8|10911.9|10912.9|10912|10910.7|10909.9|211
1649300700000|2022-04-07 03:05:00|10912.9|10912|10909.9|10909|10912.9|10912.2|10909.9|10909|214
1649301000000|2022-04-07 03:10:00|10910|10909.1|10908.4|10907.5|10910.1|10909.2|10907.6|10906.9|254
1649301300000|2022-04-07 03:15:00|10908.3|10907.4|10909.8|10908.9|10909.9|10909.2|10908.2|10907.4|237
1649301600000|2022-04-07 03:20:00|10909.6|10909|10909.6|10908.7|10911.4|10910.5|10909|10908.3|282
1649301900000|2022-04-07 03:25:00|10909.5|10908.6|10906.7|10905.8|10909.8|10909.1|10906.6|10905.7|244
1649302200000|2022-04-07 03:30:00|10906.6|10905.7|10908.2|10907.3|10908.6|10907.8|10905.7|10905|252
1649302500000|2022-04-07 03:35:00|10908.3|10907.4|10906.3|10905.4|10908.6|10907.9|10905.9|10905.3|269
1649302800000|2022-04-07 03:40:00|10906.2|10905.3|10907.7|10906.8|10908.5|10907.8|10905.8|10905.1|222
1649303100000|2022-04-07 03:45:00|10907.8|10906.9|10909.8|10908.9|10910.6|10909.8|10907.7|10906.8|203
1649303400000|2022-04-07 03:50:00|10909.7|10908.8|10908.7|10907.8|10911.1|10910.3|10908.2|10907.4|198
1649303700000|2022-04-07 03:55:00|10908.6|10907.7|10907.7|10906.8|10908.9|10908.1|10907.6|10906.8|194
1649304000000|2022-04-07 04:00:00|10907.8|10906.9|10907.9|10907|10908.8|10908|10906.5|10905.8|235
1649304300000|2022-04-07 04:05:00|10908|10907.1|10908.4|10907.5|10908.9|10908|10907.2|10906.3|177
1649304600000|2022-04-07 04:10:00|10908.3|10907.4|10907.9|10907|10908.8|10907.9|10907|10906.2|228
1649304900000|2022-04-07 04:15:00|10908.1|10907.2|10909.3|10908.4|10909.4|10908.5|10907.1|10906.5|206
1649305200000|2022-04-07 04:20:00|10909.2|10908.3|10907.8|10907.2|10909.2|10908.3|10907.6|10906.8|161
1649305500000|2022-04-07 04:25:00|10907.7|10907.1|10908.3|10907.4|10908.4|10907.6|10907.5|10906.8|117
1649305800000|2022-04-07 04:30:00|10908.2|10907.3|10908.1|10907.2|10908.8|10908|10907.9|10907.1|79
1649306100000|2022-04-07 04:35:00|10908.2|10907.3|10911|10910.1|10911|10910.2|10907.9|10907.3|157
1649306400000|2022-04-07 04:40:00|10910.9|10910|10912.8|10911.9|10913.4|10912.7|10910.8|10909.9|217
1649306700000|2022-04-07 04:45:00|10912.6|10912|10913.9|10913|10913.9|10913.1|10911.8|10911.2|235
1649307000000|2022-04-07 04:50:00|10913.7|10913.1|10914.5|10913.6|10914.9|10914.1|10913.4|10912.7|187
1649307300000|2022-04-07 04:55:00|10914.4|10913.5|10914.7|10914.1|10916.4|10915.8|10913.3|10912.5|295
1649307600000|2022-04-07 05:00:00|10914.8|10913.9|10913.7|10912.8|10915.3|10914.6|10912.9|10912|287
1649307900000|2022-04-07 05:05:00|10913.8|10912.9|10914.9|10914|10915.4|10914.6|10911.5|10910.9|294
1649308200000|2022-04-07 05:10:00|10914.8|10913.9|10914.1|10913.2|10915.7|10914.8|10913.6|10912.8|272
1649308500000|2022-04-07 05:15:00|10914|10913.1|10912.3|10911.4|10915|10914.1|10911.9|10911.3|296
1649308800000|2022-04-07 05:20:00|10912.4|10911.5|10910.9|10910|10912.4|10911.6|10910|10909.3|314
1649309100000|2022-04-07 05:25:00|10910.8|10909.9|10913.3|10912.4|10913.8|10912.9|10910.8|10909.9|260
1649309400000|2022-04-07 05:30:00|10913.2|10912.3|10914.5|10913.6|10914.5|10913.7|10912.6|10911.7|261
1649309700000|2022-04-07 05:35:00|10914.4|10913.5|10916.6|10916|10917.7|10916.8|10913.8|10913|272
1649310000000|2022-04-07 05:40:00|10916.5|10915.9|10916.3|10915.4|10916.7|10916.1|10914.3|10913.6|278
1649310300000|2022-04-07 05:45:00|10916.4|10915.5|10916.3|10915.7|10916.8|10916|10914.6|10913.7|301
1649310600000|2022-04-07 05:50:00|10916.4|10915.5|10916.2|10915.3|10917.3|10916.6|10915.2|10914.4|237
1649310900000|2022-04-07 05:55:00|10916.1|10915.2|10919.3|10918.4|10920.9|10920.2|10916.1|10915.2|472
1649311200000|2022-04-07 06:00:00|10919.1|10918.2|10916.3|10915.7|10919.2|10918.3|10913.1|10912.2|489
1649311500000|2022-04-07 06:05:00|10916.4|10915.8|10915.6|10914.7|10916.9|10916.1|10914.3|10913.6|467
1649311800000|2022-04-07 06:10:00|10915.7|10914.8|10919.6|10918.7|10919.7|10919.1|10915.2|10914.5|413
1649312100000|2022-04-07 06:15:00|10919.5|10918.6|10921.1|10920.2|10921.2|10920.4|10917.4|10916.7|461
1649312400000|2022-04-07 06:20:00|10921|10920.1|10920.6|10920|10923.4|10922.6|10920.4|10919.6|456
1649312700000|2022-04-07 06:25:00|10920.7|10919.8|10927.9|10927|10934.9|10933.7|10919.9|10919.2|854
1649313000000|2022-04-07 06:30:00|10927.8|10926.9|10925.2|10924.3|10928.3|10927.5|10924.5|10923.6|594
1649313300000|2022-04-07 06:35:00|10925.1|10924.2|10922.6|10922|10925.3|10924.5|10920|10919.1|463
1649313600000|2022-04-07 06:40:00|10922.5|10921.9|10922.8|10921.9|10925.9|10925|10922|10921.4|651
1649313900000|2022-04-07 06:45:00|10922.7|10921.8|10920.8|10920.2|10924.3|10923.5|10919.7|10918.9|586
1649314200000|2022-04-07 06:50:00|10920.7|10920.1|10918.4|10917.5|10921.8|10921.1|10916.9|10916.3|540
1649314500000|2022-04-07 06:55:00|10918.7|10917.8|10917.6|10916.7|10920.1|10919.4|10917.3|10916.6|613
1649314800000|2022-04-07 07:00:00|10917.7|10917.1|10917.2|10916.3|10919.4|10918.7|10915.1|10914.2|782
1649315100000|2022-04-07 07:05:00|10917.3|10916.4|10915.8|10914.9|10917.7|10916.9|10914.7|10914|785
1649315400000|2022-04-07 07:10:00|10915.9|10915|10912.7|10911.8|10918|10917.4|10912.5|10911.7|671
1649315700000|2022-04-07 07:15:00|10912.6|10911.7|10908.7|10907.8|10912.7|10911.8|10908.5|10907.8|524
1649316000000|2022-04-07 07:20:00|10908.8|10907.9|10908.6|10908|10910.4|10909.7|10907.4|10906.6|646
1649316300000|2022-04-07 07:25:00|10908.7|10907.8|10896.7|10895.8|10908.8|10908.1|10895.7|10894.9|682
1649316600000|2022-04-07 07:30:00|10896.3|10895.7|10898.2|10897.3|10899|10898.1|10895.2|10894.3|600
1649316900000|2022-04-07 07:35:00|10898.1|10897.5|10899.1|10898.2|10902.4|10901.7|10897.9|10897.3|574
1649317200000|2022-04-07 07:40:00|10899|10898.1|10899.8|10899.2|10901.4|10900.6|10895.9|10895.3|595
1649317500000|2022-04-07 07:45:00|10900.1|10899.5|10897.2|10896.3|10901.1|10900.5|10896|10895.1|586
1649317800000|2022-04-07 07:50:00|10896.7|10896.1|10898.1|10897.2|10900.9|10900.1|10895.8|10895|529
1649318100000|2022-04-07 07:55:00|10898.2|10897.3|10898.4|10897.5|10899.5|10898.8|10895.4|10894.8|601
1649318400000|2022-04-07 08:00:00|10898.5|10897.6|10900.7|10899.8|10901.4|10900.7|10895.7|10894.9|682
1649318700000|2022-04-07 08:05:00|10900.4|10899.7|10896.3|10895.4|10900.8|10900|10895.6|10895|564
1649319000000|2022-04-07 08:10:00|10896.1|10895.5|10885.8|10884.9|10896.6|10896|10883.4|10882.3|897
1649319300000|2022-04-07 08:15:00|10885.7|10884.8|10883.2|10882.3|10887|10886.4|10881|10880.2|611
1649319600000|2022-04-07 08:20:00|10883.1|10882.5|10883.4|10882.8|10885.3|10884.4|10879.7|10878.8|677
1649319900000|2022-04-07 08:25:00|10883.3|10882.7|10884.5|10883.6|10886.2|10885.4|10882.6|10881.9|525
1649320200000|2022-04-07 08:30:00|10884.3|10883.4|10884.8|10884.2|10885.5|10884.7|10883|10882.3|461
1649320500000|2022-04-07 08:35:00|10884.6|10884|10884.3|10883.4|10884.9|10884.3|10880.3|10879.5|435
1649320800000|2022-04-07 08:40:00|10884|10883.1|10881|10880.4|10884.9|10884.1|10879.8|10878.9|505
1649321100000|2022-04-07 08:45:00|10880.7|10880.1|10882.8|10882.2|10883|10882.3|10880.2|10879.4|470
1649321400000|2022-04-07 08:50:00|10882.6|10882|10878.8|10878.2|10883.2|10882.6|10875.9|10874.9|582
1649321700000|2022-04-07 08:55:00|10878.9|10878.3|10878.5|10877.6|10880.7|10879.9|10877.4|10876.7|607
1649322000000|2022-04-07 09:00:00|10878.6|10877.7|10878.9|10878.3|10879.5|10878.7|10875.4|10874.8|620
1649322300000|2022-04-07 09:05:00|10878.8|10878.2|10877.6|10877|10881.4|10880.8|10875.5|10874.9|522
1649322600000|2022-04-07 09:10:00|10877.7|10877.1|10879.9|10879.3|10880.4|10879.8|10875.8|10875.1|536
1649322900000|2022-04-07 09:15:00|10879.8|10879.2|10872.9|10872|10880.2|10879.5|10871|10870.1|536
1649323200000|2022-04-07 09:20:00|10873.1|10872.2|10868.8|10867.9|10873.3|10872.6|10868.1|10867.3|830
1649323500000|2022-04-07 09:25:00|10868.9|10868|10872.7|10871.8|10873.6|10872.7|10865.3|10864.5|699
1649323800000|2022-04-07 09:30:00|10872.8|10871.9|10877.7|10876.8|10880.8|10880.1|10872.4|10871.5|675
1649324100000|2022-04-07 09:35:00|10877.8|10876.9|10885|10884.1|10885.1|10884.2|10877.7|10876.8|660
1649324400000|2022-04-07 09:40:00|10885.1|10884.2|10892.2|10891.3|10892.6|10891.7|10884.6|10883.8|638
1649324700000|2022-04-07 09:45:00|10892.1|10891.2|10893.2|10892.3|10896.7|10895.9|10891.4|10890.7|648
1649325000000|2022-04-07 09:50:00|10893.3|10892.7|10895.7|10894.8|10895.9|10895.1|10890.9|10890.3|495
1649325300000|2022-04-07 09:55:00|10895.9|10895|10892.7|10891.8|10897.9|10897.1|10891.8|10890.9|591
1649325600000|2022-04-07 10:00:00|10892.6|10891.7|10895.6|10895|10897.3|10896.6|10892.4|10891.7|563
1649325900000|2022-04-07 10:05:00|10895.7|10895.1|10897.1|10896.5|10899.1|10898.4|10895.7|10895|424
1649326200000|2022-04-07 10:10:00|10897.2|10896.3|10896.9|10896|10898.4|10897.7|10896.2|10895.6|384
1649326500000|2022-04-07 10:15:00|10897|10896.1|10895.7|10894.8|10897.7|10897|10895.4|10894.7|423
1649326800000|2022-04-07 10:20:00|10895.8|10895.2|10897.1|10896.2|10898.3|10897.6|10895.3|10894.4|491
1649327100000|2022-04-07 10:25:00|10897|10896.1|10893.9|10893.3|10898.7|10898.1|10892.1|10891.4|475
1649327400000|2022-04-07 10:30:00|10894.1|10893.5|10891.9|10891.3|10894.2|10893.5|10891.6|10890.9|393
1649327700000|2022-04-07 10:35:00|10892|10891.4|10890.6|10890|10893.8|10893|10889.7|10888.9|420
1649328000000|2022-04-07 10:40:00|10890.7|10890.1|10888.8|10887.9|10891.2|10890.6|10887.4|10886.8|469
1649328300000|2022-04-07 10:45:00|10888.9|10888|10890.2|10889.3|10890.7|10889.9|10887.6|10886.9|474
1649328600000|2022-04-07 10:50:00|10890.1|10889.2|10891.7|10891.1|10893.5|10892.6|10887|10886.4|474
1649328900000|2022-04-07 10:55:00|10891.8|10890.9|10894.4|10893.8|10897|10896.1|10890.1|10889.2|436
1649329200000|2022-04-07 11:00:00|10894.5|10893.9|10893|10892.1|10895.9|10895.1|10891.8|10891.1|439
1649329500000|2022-04-07 11:05:00|10893.1|10892.2|10897.3|10895.7|10919.7|10918.8|10891.9|10891.2|1262
1649329800000|2022-04-07 11:10:00|10897.5|10895.6|10897.3|10896.7|10901.1|10900.2|10893.9|10891.8|1382
1649330100000|2022-04-07 11:15:00|10897.2|10896.3|10893.3|10892.4|10898|10897.1|10892.4|10891.6|866
1649330400000|2022-04-07 11:20:00|10893.4|10892.5|10895.2|10894.3|10897.7|10896.8|10891.4|10890.5|722
1649330700000|2022-04-07 11:25:00|10895.1|10894.5|10893.4|10892.1|10897.2|10896.3|10892|10891.1|555
1649331000000|2022-04-07 11:30:00|10893.2|10892.3|10902.6|10901.7|10904.2|10903.3|10892.3|10891.4|1044
1649331300000|2022-04-07 11:35:00|10902.7|10901.8|10911.7|10910.8|10915.5|10914.6|10902.2|10901.3|1089
1649331600000|2022-04-07 11:40:00|10911.3|10910.4|10918|10917.1|10922.2|10921.3|10911|10910.1|1270
1649331900000|2022-04-07 11:45:00|10918.2|10917.3|10913.1|10912.2|10920.2|10919.6|10912.6|10911.7|911
1649332200000|2022-04-07 11:50:00|10913.2|10912.3|10911.2|10910.3|10914.5|10913.6|10910.1|10909.2|735
1649332500000|2022-04-07 11:55:00|10911.3|10910.4|10911.5|10910.6|10915.4|10914.5|10910.7|10909.8|733
1649332800000|2022-04-07 12:00:00|10911.6|10910.7|10912.8|10911.9|10917.5|10916.6|10911.6|10910.7|688
1649333100000|2022-04-07 12:05:00|10912.9|10912|10915.2|10914.3|10915.9|10915|10910.2|10909.3|634
1649333400000|2022-04-07 12:10:00|10915.1|10914.2|10917.6|10916.7|10917.6|10916.7|10914|10913.1|466
1649333700000|2022-04-07 12:15:00|10917.5|10916.6|10914.8|10913.9|10917.6|10916.8|10913.1|10912.2|575
1649334000000|2022-04-07 12:20:00|10914.3|10913.4|10914.1|10913.2|10915.9|10915.2|10912.8|10912|526
1649334300000|2022-04-07 12:25:00|10914|10913.4|10914.7|10913.2|10916.6|10915.7|10912|10911.1|552
1649334600000|2022-04-07 12:30:00|10914.2|10912.9|10913.1|10912.2|10915.3|10914.1|10911.1|10910.2|646
1649334900000|2022-04-07 12:35:00|10913.2|10912.3|10914|10913.4|10915.4|10914.7|10912.3|10911.4|400
1649335200000|2022-04-07 12:40:00|10914.1|10913.5|10914.2|10913.3|10914.7|10913.8|10911.4|10910.5|509
1649335500000|2022-04-07 12:45:00|10914.3|10913.4|10922.7|10921.8|10925.2|10924.3|10914.1|10913.3|628
1649335800000|2022-04-07 12:50:00|10922.8|10921.9|10922.2|10921.3|10927.3|10926.6|10919.2|10918.3|837
1649336100000|2022-04-07 12:55:00|10922.4|10921.5|10913.9|10913|10923.9|10923|10913.7|10912.8|681
1649336400000|2022-04-07 13:00:00|10914|10913.1|10910.6|10909.7|10916.4|10915.5|10907.6|10906.7|762
1649336700000|2022-04-07 13:05:00|10910.5|10909.6|10917.4|10916.5|10918.4|10917.5|10909.3|10908.6|666
1649337000000|2022-04-07 13:10:00|10917.2|10916.3|10922.7|10922.1|10926.1|10925.1|10916.5|10915.8|664
1649337300000|2022-04-07 13:15:00|10922.9|10922.3|10919.5|10918.6|10925.2|10924.5|10919.1|10918.5|651
1649337600000|2022-04-07 13:20:00|10919.6|10918.7|10926.9|10926|10927|10926.1|10919.1|10918.2|653
1649337900000|2022-04-07 13:25:00|10927.9|10927|10931.2|10930.3|10932.1|10931.5|10926.6|10925.8|602
1649338200000|2022-04-07 13:30:00|10931.3|10930.4|10934.7|10933.8|10938.9|10938|10929.9|10929|1020
1649338500000|2022-04-07 13:35:00|10934.8|10933.9|10930.8|10929.9|10934.8|10933.9|10928.5|10927.7|808
1649338800000|2022-04-07 13:40:00|10930.6|10930|10932.4|10931.8|10935.7|10934.8|10930.5|10929.9|774
1649339100000|2022-04-07 13:45:00|10932.3|10931.7|10925.3|10924.4|10933.7|10933.1|10924.1|10923.2|758
1649339400000|2022-04-07 13:50:00|10925.2|10924.3|10921.3|10920.4|10927.5|10926.6|10920.1|10919.4|840
1649339700000|2022-04-07 13:55:00|10921.4|10920.5|10914.7|10914.1|10922.8|10922.1|10912.3|10911.7|846
1649340000000|2022-04-07 14:00:00|10914.8|10913.9|10902.2|10901.3|10915.1|10914.2|10899|10898.1|1363
1649340300000|2022-04-07 14:05:00|10902.3|10901.4|10903.6|10902.7|10909.7|10909|10901.2|10900.3|887
1649340600000|2022-04-07 14:10:00|10903.7|10902.8|10905.5|10904.6|10906.8|10905.9|10898.5|10897.8|948
1649340900000|2022-04-07 14:15:00|10905.4|10904.5|10902|10901.1|10906.9|10906.1|10901.7|10901.1|713
1649341200000|2022-04-07 14:20:00|10901.7|10901|10902.3|10901.4|10904.1|10903.2|10899.9|10899.2|649
1649341500000|2022-04-07 14:25:00|10902.4|10901.5|10910.1|10909.2|10914.9|10913.8|10902|10901.2|898
1649341800000|2022-04-07 14:30:00|10910.2|10909.3|10922.5|10921.6|10924.4|10923.4|10910|10909.1|930
1649342100000|2022-04-07 14:35:00|10922.7|10921.8|10915.5|10914.9|10922.7|10921.8|10915.2|10914.3|658
1649342400000|2022-04-07 14:40:00|10915.6|10914.6|10911.6|10910.7|10916.3|10915.4|10908.1|10907.2|841
1649342700000|2022-04-07 14:45:00|10911.7|10910.8|10909.8|10908.9|10913.2|10912.3|10906.8|10905.9|747
1649343000000|2022-04-07 14:50:00|10909.7|10908.8|10907.1|10906.2|10912.8|10911.9|10903.5|10902.6|857
1649343300000|2022-04-07 14:55:00|10906.8|10905.9|10911.7|10910.8|10913.4|10912.7|10906.2|10905.3|1105
1649343600000|2022-04-07 15:00:00|10911.6|10910.7|10912.7|10911.8|10913.8|10912.9|10909.5|10908.7|950
1649343900000|2022-04-07 15:05:00|10912.6|10911.7|10908.8|10907.9|10912.6|10911.7|10906.8|10905.9|652
1649344200000|2022-04-07 15:10:00|10908.9|10908|10914.5|10913.6|10915.9|10915|10907.9|10907.2|751
1649344500000|2022-04-07 15:15:00|10914.4|10913.8|10905.5|10904.6|10915.7|10914.9|10905.2|10904.3|658
1649344800000|2022-04-07 15:20:00|10905.4|10904.5|10904|10903.1|10907.2|10906.3|10903.9|10903.1|555
1649345100000|2022-04-07 15:25:00|10904.1|10903.2|10901.7|10900.8|10904.3|10903.4|10901.3|10900.5|560
1649345400000|2022-04-07 15:30:00|10901.8|10900.9|10899.3|10898.4|10902.2|10901.3|10897.7|10896.8|674
1649345700000|2022-04-07 15:35:00|10899.5|10898.6|10903.1|10902.2|10903.9|10903|10895.7|10895|728
1649346000000|2022-04-07 15:40:00|10902.9|10902|10905.1|10904.2|10905.2|10904.5|10902.5|10901.7|731
1649346300000|2022-04-07 15:45:00|10905|10904.4|10905.7|10904.8|10906.8|10905.9|10903.2|10902.4|569
1649346600000|2022-04-07 15:50:00|10905.8|10904.9|10898.1|10897.5|10905.8|10904.9|10897.7|10897|522
1649346900000|2022-04-07 15:55:00|10898|10897.4|10899|10898.4|10901.3|10900.5|10896.6|10895.8|646
1649347200000|2022-04-07 16:00:00|10898.8|10898.2|10893.1|10892.2|10900.4|10899.8|10892.9|10892.1|472
1649347500000|2022-04-07 16:05:00|10893|10892.1|10892.4|10891.8|10894.9|10894.2|10892|10891.2|471
1649347800000|2022-04-07 16:10:00|10892.5|10891.6|10887.3|10886.4|10894.2|10893.5|10887.1|10886.2|546
1649348100000|2022-04-07 16:15:00|10887.4|10886.5|10883.2|10882.3|10888.1|10887.2|10882.6|10881.8|558
1649348400000|2022-04-07 16:20:00|10883.3|10882.4|10887|10886.1|10887.8|10887|10883.2|10882.3|570
1649348700000|2022-04-07 16:25:00|10886.9|10886|10887.3|10886.4|10889.3|10888.4|10885.1|10884.3|515
1649349000000|2022-04-07 16:30:00|10887.2|10886.6|10885.5|10884.6|10888.1|10887.2|10884.4|10883.6|441
1649349300000|2022-04-07 16:35:00|10885.6|10884.7|10882.4|10881.5|10885.6|10884.8|10880.3|10879.7|517
1649349600000|2022-04-07 16:40:00|10882.6|10881.7|10881.2|10880.6|10883.6|10883|10880.1|10879.3|519
1649349900000|2022-04-07 16:45:00|10881.3|10880.7|10880.8|10879.9|10883.8|10883.1|10880.1|10879.5|571
1649350200000|2022-04-07 16:50:00|10880.7|10880.1|10880.7|10880.1|10882.7|10882.1|10879.6|10879|435
1649350500000|2022-04-07 16:55:00|10880.6|10880|10877.7|10876.8|10881.5|10880.8|10877.1|10876.3|512
1649350800000|2022-04-07 17:00:00|10877.5|10876.9|10883|10882.1|10885.3|10884.5|10877|10876.1|664
1649351100000|2022-04-07 17:05:00|10882.9|10882|10884.1|10883.5|10884.3|10883.5|10881.5|10880.6|373
1649351400000|2022-04-07 17:10:00|10884|10883.4|10884.5|10883.9|10885.9|10885.3|10882.9|10882.3|485
1649351700000|2022-04-07 17:15:00|10884.4|10883.8|10885.4|10884.5|10887.4|10886.8|10884.4|10883.6|381
1649352000000|2022-04-07 17:20:00|10885.3|10884.7|10891.7|10890.8|10891.9|10891|10885.3|10884.6|366
1649352300000|2022-04-07 17:25:00|10891.8|10890.9|10890|10889.1|10892.8|10892|10888.4|10887.7|541
1649352600000|2022-04-07 17:30:00|10890.1|10889.2|10885.7|10884.8|10890.1|10889.3|10884.5|10883.7|509
1649352900000|2022-04-07 17:35:00|10885.8|10884.9|10884.3|10883.4|10887|10886.1|10883.9|10883.1|417
1649353200000|2022-04-07 17:40:00|10884.2|10883.3|10885|10884.4|10886.6|10885.8|10884|10883.2|369
1649353500000|2022-04-07 17:45:00|10884.7|10884.1|10885.1|10884.5|10887.3|10886.4|10884.4|10883.8|348
1649353800000|2022-04-07 17:50:00|10885.2|10884.6|10881.2|10880.3|10886.2|10885.6|10880|10879.3|399
1649354100000|2022-04-07 17:55:00|10881.1|10880.2|10883.7|10882.8|10883.7|10883|10879.6|10878.9|528
1649354400000|2022-04-07 18:00:00|10883.4|10882.9|10884|10883.4|10885.8|10885.1|10882.1|10881.4|513
1649354700000|2022-04-07 18:05:00|10884.5|10883.6|10886.7|10885.8|10886.9|10886.1|10884.3|10883.5|362
1649355000000|2022-04-07 18:10:00|10886.8|10885.9|10884.9|10884|10887|10886.4|10884.2|10883.3|448
1649355300000|2022-04-07 18:15:00|10884.8|10883.9|10886.2|10885.3|10887.1|10886.4|10884.6|10883.7|436
1649355600000|2022-04-07 18:20:00|10886.3|10885.4|10888.6|10887.7|10888.8|10888.2|10885.5|10884.8|353
1649355900000|2022-04-07 18:25:00|10888.5|10888|10883.6|10882.7|10888.9|10888.3|10883.5|10882.7|497
1649356200000|2022-04-07 18:30:00|10883.7|10882.8|10880.1|10879.5|10884.9|10884.1|10879.1|10878.3|350
1649356500000|2022-04-07 18:35:00|10880.3|10879.7|10881.4|10880.8|10882.9|10882.3|10879.9|10879.2|319
1649356800000|2022-04-07 18:40:00|10881.2|10880.6|10878|10877.4|10881.3|10880.6|10877|10876.2|471
1649357100000|2022-04-07 18:45:00|10877.6|10877|10876.8|10875.9|10878|10877.2|10874.3|10873.4|479
1649357400000|2022-04-07 18:50:00|10876.7|10875.8|10879.8|10878.9|10880.2|10879.3|10874.9|10874.1|445
1649357700000|2022-04-07 18:55:00|10879.9|10879|10880.6|10879.7|10882.8|10882.1|10878.6|10877.7|682
1649358000000|2022-04-07 19:00:00|10880.8|10879.9|10879.1|10878.5|10882.8|10881.9|10878.6|10877.8|672
1649358300000|2022-04-07 19:05:00|10879.2|10878.6|10878.3|10877.4|10882.6|10881.7|10877.1|10876.5|456
1649358600000|2022-04-07 19:10:00|10878.2|10877.6|10876.7|10875.8|10878.9|10878.1|10874.9|10874.3|429
1649358900000|2022-04-07 19:15:00|10876.9|10876.1|10874.4|10873.5|10877.4|10876.7|10872|10870.9|468
1649359200000|2022-04-07 19:20:00|10874.5|10873.6|10870.4|10869.5|10874.5|10873.6|10870.2|10869.4|516
1649359500000|2022-04-07 19:25:00|10870.2|10869.3|10870.5|10869.9|10873.1|10872.2|10868.5|10867.9|540
1649359800000|2022-04-07 19:30:00|10870.3|10869.7|10872.3|10871.4|10873.3|10872.4|10868.6|10867.7|414
1649360100000|2022-04-07 19:35:00|10872.6|10871.7|10872.3|10871.7|10873.7|10872.8|10871.7|10871|367
1649360400000|2022-04-07 19:40:00|10872.5|10871.6|10871.8|10871.2|10873.4|10872.7|10871.2|10870.5|226
1649360700000|2022-04-07 19:45:00|10871.9|10871.3|10872.7|10871.8|10873.6|10872.8|10870.8|10870.1|256
1649361000000|2022-04-07 19:50:00|10872.4|10871.5|10870.5|10869.6|10872.4|10871.5|10869.5|10868.6|370
1649361300000|2022-04-07 19:55:00|10870.4|10869.5|10872.5|10871.9|10873.7|10873|10868.1|10867.3|579
1649361600000|2022-04-07 20:00:00|10872.6|10871.6|10872.7|10872.1|10875.2|10874.3|10872.5|10871.6|406
1649361900000|2022-04-07 20:05:00|10872.6|10872|10872.6|10871.7|10873.8|10873.1|10872|10871.2|238
1649362200000|2022-04-07 20:10:00|10872.7|10871.8|10871.4|10870.5|10872.7|10871.8|10870.4|10869.7|169
1649362500000|2022-04-07 20:15:00|10871.2|10870.6|10871.7|10870.8|10871.9|10871.2|10871.1|10870.4|202
1649362800000|2022-04-07 20:20:00|10871.6|10870.7|10870.7|10869.8|10871.9|10871.2|10870.3|10869.6|190
1649363100000|2022-04-07 20:25:00|10870.8|10869.9|10874.1|10873.2|10874.8|10874|10870.5|10869.6|282
1649363400000|2022-04-07 20:30:00|10874|10873.1|10877.1|10876.5|10877.3|10876.6|10873.8|10873|278
1649363700000|2022-04-07 20:35:00|10877|10876.4|10879.3|10878.4|10879.7|10878.8|10876.9|10876|280
1649364000000|2022-04-07 20:40:00|10879.4|10878.5|10878.6|10877.7|10879.4|10878.5|10878.2|10877.2|223
1649364300000|2022-04-07 20:45:00|10878.5|10877.6|10880.5|10879.6|10881.3|10880.3|10878.4|10877.3|388
1649364600000|2022-04-07 20:50:00|10880.6|10879.7|10882.4|10881|10882.5|10881.3|10879.7|10878.6|369
1649364900000|2022-04-07 20:55:00|10882.5|10880.9|10881|10876.5|10882.9|10881.6|10879.6|10876.3|524
1649365200000|2022-04-07 21:00:00|10881.2|10875.8|10883.3|10877.3|10885|10879|10881|10875|75
1649365500000|2022-04-07 21:05:00|10884.1|10878.1|10883.2|10877.2|10884.1|10878.1|10882.8|10876.8|103
1649365800000|2022-04-07 21:10:00|10883.9|10877.9|10883.3|10877.3|10885.1|10879.1|10881.9|10875.9|197
1649366100000|2022-04-07 21:15:00|10883.2|10877.2|10881.7|10876|10885.1|10879.1|10880.3|10874.3|260
1649366400000|2022-04-07 21:20:00|10881.2|10876.1|10882.1|10876.1|10882.4|10877.2|10880.2|10874.8|154
1649366700000|2022-04-07 21:25:00|10881.6|10875.6|10881.5|10876.5|10882.4|10877.2|10880.6|10875.1|187
1649367000000|2022-04-07 21:30:00|10881.8|10876.6|10881.7|10877.6|10882.3|10878.3|10881|10876.2|252
1649367300000|2022-04-07 21:35:00|10881.4|10877.8|10881|10878|10881.7|10878.1|10880.8|10877.3|113
1649367600000|2022-04-07 21:40:00|10881.3|10877.9|10880.9|10878.1|10881.7|10878.4|10880.6|10877.4|119
1649367900000|2022-04-07 21:45:00|10880.8|10878|10881.4|10878|10881.8|10878.9|10880.7|10877.2|143
1649368200000|2022-04-07 21:50:00|10881.3|10878.1|10881.5|10878.5|10881.8|10879.2|10880.8|10877.3|159
1649368500000|2022-04-07 21:55:00|10881.6|10878.4|10881.4|10877.5|10881.9|10879.8|10880.6|10877.5|200
1649368800000|2022-04-07 22:00:00|10881.5|10877.4|10882.7|10880.9|10884|10881.6|10881.3|10876.9|418
1649369100000|2022-04-07 22:05:00|10882.4|10881|10882.3|10880.9|10882.5|10881.2|10881.3|10880.4|179
1649369400000|2022-04-07 22:10:00|10882.2|10880.8|10882.2|10881.1|10883|10882|10881.6|10880.6|401
1649369700000|2022-04-07 22:15:00|10882.1|10881.2|10880.6|10879.7|10882.6|10881.6|10880.4|10879.4|308
1649370000000|2022-04-07 22:20:00|10880.5|10879.6|10880.2|10879.1|10881.2|10879.9|10878.1|10877.2|307
1649370300000|2022-04-07 22:25:00|10880.1|10879.2|10880.9|10879.5|10880.9|10879.8|10879.7|10878.6|131
1649370600000|2022-04-07 22:30:00|10881.1|10879.4|10879.5|10878.6|10881.1|10879.9|10879.4|10878.1|146
1649370900000|2022-04-07 22:35:00|10879.6|10878.7|10878.1|10877.2|10879.6|10878.7|10877.3|10876.3|155
1649371200000|2022-04-07 22:40:00|10878.2|10877.3|10877.5|10876.6|10878.6|10877.5|10876.9|10875.9|218
1649371500000|2022-04-07 22:45:00|10877.6|10876.7|10876.3|10875.4|10877.9|10876.7|10875.7|10874.5|374
1649371800000|2022-04-07 22:50:00|10876.2|10875.3|10874.6|10873.7|10876.4|10875.4|10873|10872.1|225
1649372100000|2022-04-07 22:55:00|10874.7|10873.6|10875.4|10874.5|10875.7|10874.7|10874.4|10873.5|110
1649372400000|2022-04-07 23:00:00|10875.7|10874.8|10874.1|10873.2|10876|10875.1|10874|10873.1|148
1649372700000|2022-04-07 23:05:00|10874.2|10873.3|10873.6|10872.7|10875.8|10874.7|10872.8|10872.1|135
1649373000000|2022-04-07 23:10:00|10873.5|10872.6|10873.5|10872.6|10874.2|10873.2|10872.2|10871.3|145
1649373300000|2022-04-07 23:15:00|10873.6|10872.7|10872.5|10871.6|10873.6|10872.7|10872.3|10871.4|76
1649373600000|2022-04-07 23:20:00|10872.6|10871.7|10873|10872.1|10873.9|10873|10872.1|10871.2|136
1649373900000|2022-04-07 23:25:00|10873.1|10872.2|10873|10872.1|10873.6|10872.7|10872.5|10871.6|86
1649374200000|2022-04-07 23:30:00|10873.2|10872.3|10872.8|10871.9|10873.5|10872.6|10872.1|10871.4|82
1649374500000|2022-04-07 23:35:00|10872.7|10871.8|10872.5|10871.6|10873.4|10872.5|10872.2|10871.3|106
1649374800000|2022-04-07 23:40:00|10872.4|10871.5|10872.4|10871.5|10873.1|10872.2|10872.4|10871.5|71
1649375100000|2022-04-07 23:45:00|10872.5|10871.6|10868.7|10867.8|10874|10873.1|10868.7|10867.8|198
1649375400000|2022-04-07 23:50:00|10868.8|10867.9|10863.4|10862.5|10869.2|10868.4|10863.2|10862.3|539
1649375700000|2022-04-07 23:55:00|10863.3|10862.7|10864.8|10863.9|10865.3|10864.4|10860.8|10859.9|415
1649376000000|2022-04-08 00:00:00|10865.2|10864.3|10862.1|10861.2|10868.1|10867.2|10858.4|10857.4|712
1649376300000|2022-04-08 00:05:00|10862.2|10861.3|10864.8|10863.9|10867.9|10867|10861.1|10860.2|593
1649376600000|2022-04-08 00:10:00|10864.9|10864|10865.5|10864.6|10868.8|10867.9|10864.4|10863.5|443
1649376900000|2022-04-08 00:15:00|10865.4|10864.5|10862.6|10861.7|10865.7|10864.8|10861.8|10860.9|438
1649377200000|2022-04-08 00:20:00|10862.5|10861.6|10863.4|10862.5|10864.3|10863.4|10861.7|10860.9|353
1649377500000|2022-04-08 00:25:00|10863.3|10862.4|10866|10865.1|10866.1|10865.2|10861.9|10861|499
1649377800000|2022-04-08 00:30:00|10865.9|10865|10870.9|10870|10872|10871.1|10864.4|10863.5|787
1649378100000|2022-04-08 00:35:00|10871|10870.1|10868.4|10867.5|10872.5|10871.6|10868.2|10867.3|670
1649378400000|2022-04-08 00:40:00|10868.5|10867.6|10863.2|10862.3|10869.3|10868.4|10863.2|10862.3|355
1649378700000|2022-04-08 00:45:00|10863.4|10862.5|10861.4|10860.5|10864.3|10863.4|10860.2|10859.3|340
1649379000000|2022-04-08 00:50:00|10861.5|10860.6|10867.2|10866.3|10867.9|10866.8|10861.4|10860.5|433
1649379300000|2022-04-08 00:55:00|10867.3|10866.4|10862.6|10861.7|10868.7|10867.8|10862.3|10861.4|655
1649379600000|2022-04-08 01:00:00|10862.7|10861.8|10861.8|10860.9|10862.8|10861.9|10859.2|10858.1|408
1649379900000|2022-04-08 01:05:00|10862|10861.1|10863.1|10862.2|10863.9|10863|10861.9|10861|334
1649380200000|2022-04-08 01:10:00|10863|10862.1|10861.8|10860.9|10865.2|10864.3|10861.8|10860.9|387
1649380500000|2022-04-08 01:15:00|10861.9|10861|10866.4|10865.5|10866.7|10865.8|10861.9|10861|491
1649380800000|2022-04-08 01:20:00|10866.5|10865.6|10865.2|10864.3|10868.2|10867.3|10864.7|10863.8|406
1649381100000|2022-04-08 01:25:00|10865.1|10864.2|10863|10862.1|10865.2|10864.3|10860.7|10859.9|440
1649381400000|2022-04-08 01:30:00|10863.1|10862.2|10861.9|10861|10863.2|10862.5|10860.7|10859.9|381
1649381700000|2022-04-08 01:35:00|10862|10861.1|10864.2|10863.3|10864.7|10863.8|10861.9|10861|291
1649382000000|2022-04-08 01:40:00|10864.4|10863.5|10868.3|10867.4|10868.3|10867.4|10864.4|10863.5|388
1649382300000|2022-04-08 01:45:00|10868.5|10867.6|10868.4|10867.5|10870.3|10869.4|10867|10866.1|391
1649382600000|2022-04-08 01:50:00|10868.3|10867.4|10868.4|10867.5|10868.7|10868|10866.7|10865.8|313
1649382900000|2022-04-08 01:55:00|10868.3|10867.4|10866.2|10865.3|10868.4|10867.6|10865.6|10864.8|290
1649383200000|2022-04-08 02:00:00|10866.3|10865.4|10866.2|10865.6|10867.1|10866.3|10864.6|10864|420
1649383500000|2022-04-08 02:05:00|10866.3|10865.4|10867.2|10866.3|10868.8|10868|10866.1|10865.2|460
1649383800000|2022-04-08 02:10:00|10867.5|10866.6|10867.1|10866.2|10867.8|10866.9|10865.7|10864.8|446
1649384100000|2022-04-08 02:15:00|10867|10866.1|10864.6|10863.7|10867.9|10867|10864.2|10863.5|340
1649384400000|2022-04-08 02:20:00|10864.7|10863.8|10863.7|10862.8|10864.9|10864|10863.2|10862.4|323
1649384700000|2022-04-08 02:25:00|10863.8|10862.9|10863.3|10862.4|10863.9|10863|10861.7|10860.8|253
1649385000000|2022-04-08 02:30:00|10863.4|10862.5|10862.6|10861.7|10863.4|10862.6|10862.6|10861.7|232
1649385300000|2022-04-08 02:35:00|10862.5|10861.6|10861.2|10860.3|10863.3|10862.5|10860|10859.1|277
1649385600000|2022-04-08 02:40:00|10861.1|10860.2|10861.2|10860.3|10861.3|10860.5|10857.5|10856.6|330
1649385900000|2022-04-08 02:45:00|10861.3|10860.4|10861.1|10860.5|10862.8|10861.9|10861|10860.1|197
1649386200000|2022-04-08 02:50:00|10861|10860.4|10859.7|10858.8|10861|10860.4|10857.4|10856.6|347
1649386500000|2022-04-08 02:55:00|10859.6|10858.7|10859.3|10858.4|10859.8|10858.9|10858.5|10857.7|330
1649386800000|2022-04-08 03:00:00|10859.4|10858.5|10857.6|10857|10859.4|10858.5|10857|10856.3|245
1649387100000|2022-04-08 03:05:00|10857.7|10857.1|10857.6|10857|10858.2|10857.4|10857.5|10856.7|153
1649387400000|2022-04-08 03:10:00|10857.7|10857.1|10859.2|10858.3|10859.3|10858.6|10857.5|10856.7|195
1649387700000|2022-04-08 03:15:00|10859|10858.1|10857.7|10857.1|10859.3|10858.4|10857.5|10856.7|205
1649388000000|2022-04-08 03:20:00|10857.6|10857|10857.2|10856.6|10858.4|10857.7|10857.1|10856.3|266
1649388300000|2022-04-08 03:25:00|10857.1|10856.5|10857.8|10856.9|10858.3|10857.6|10857|10856.3|136
1649388600000|2022-04-08 03:30:00|10857.7|10857.1|10858.7|10857.8|10858.8|10858.1|10857.6|10856.8|163
1649388900000|2022-04-08 03:35:00|10858.5|10857.9|10859.9|10859|10859.9|10859.1|10858.5|10857.7|112
1649389200000|2022-04-08 03:40:00|10859.7|10859.1|10862.7|10861.8|10862.8|10862|10859.6|10859|273
1649389500000|2022-04-08 03:45:00|10862.8|10861.9|10864.5|10863.6|10864.5|10863.6|10862.2|10861.3|214
1649389800000|2022-04-08 03:50:00|10864.6|10863.7|10864|10863.1|10865|10864.1|10862.7|10861.8|247
1649390100000|2022-04-08 03:55:00|10864.1|10863.2|10864.5|10863.6|10865.3|10864.5|10863.8|10862.9|229
1649390400000|2022-04-08 04:00:00|10864.4|10863.5|10861.1|10860.5|10864.4|10863.6|10861.1|10860.4|254
1649390700000|2022-04-08 04:05:00|10861.2|10860.6|10861.2|10860.3|10862.6|10861.8|10861.1|10860.2|150
1649391000000|2022-04-08 04:10:00|10861.1|10860.2|10860.6|10859.7|10861.7|10860.8|10859.7|10859.1|155
1649391300000|2022-04-08 04:15:00|10860.7|10859.8|10859|10858.1|10860.8|10860|10858.6|10857.8|240
1649391600000|2022-04-08 04:20:00|10858.9|10858.3|10857.7|10857.1|10859.1|10858.3|10857.5|10856.9|210
1649391900000|2022-04-08 04:25:00|10857.8|10857.2|10858|10857.1|10859.1|10858.3|10857.8|10857.1|218
1649392200000|2022-04-08 04:30:00|10858.1|10857.2|10859.8|10858.9|10860|10859.3|10858|10857.1|169
1649392500000|2022-04-08 04:35:00|10859.7|10859.1|10859.5|10858.6|10860.1|10859.3|10858.6|10857.8|155
1649392800000|2022-04-08 04:40:00|10859.4|10858.5|10859.7|10858.8|10860.1|10859.4|10857.9|10857.1|227
1649393100000|2022-04-08 04:45:00|10859.8|10858.9|10858.7|10857.8|10859.8|10858.9|10857.7|10857.1|228
1649393400000|2022-04-08 04:50:00|10858.6|10857.7|10859.1|10858.5|10859.6|10858.9|10858.3|10857.5|137
1649393700000|2022-04-08 04:55:00|10859.3|10858.7|10855.2|10854.6|10859.6|10858.9|10855.1|10854.5|191
1649394000000|2022-04-08 05:00:00|10855.1|10854.5|10856.7|10855.8|10857.7|10856.8|10855.1|10854.5|203
1649394300000|2022-04-08 05:05:00|10856.8|10855.9|10856.5|10855.9|10857.6|10856.8|10855.7|10855.1|290
1649394600000|2022-04-08 05:10:00|10856.6|10855.7|10858.3|10857.4|10858.4|10857.5|10856.1|10855.3|295
1649394900000|2022-04-08 05:15:00|10858.4|10857.5|10858.7|10857.8|10859.7|10858.8|10857.3|10856.4|261
1649395200000|2022-04-08 05:20:00|10858.8|10857.9|10863.3|10862.4|10863.4|10862.5|10858.8|10857.9|465
1649395500000|2022-04-08 05:25:00|10863.6|10862.7|10862.5|10861.6|10863.8|10863.1|10860.9|10860|290
1649395800000|2022-04-08 05:30:00|10862.6|10861.7|10861.8|10860.9|10862.6|10861.7|10859.7|10858.8|305
1649396100000|2022-04-08 05:35:00|10861.7|10860.8|10861.8|10860.9|10862.2|10861.5|10860.5|10859.7|298
1649396400000|2022-04-08 05:40:00|10861.1|10860.5|10861.2|10860.3|10861.2|10860.5|10858.1|10857.2|253
1649396700000|2022-04-08 05:45:00|10861.1|10860.2|10863.5|10862.6|10863.8|10863.1|10860.1|10859.3|358
1649397000000|2022-04-08 05:50:00|10863.4|10862.8|10866.7|10865.8|10867.4|10866.7|10862.1|10861.5|552
1649397300000|2022-04-08 05:55:00|10866.6|10865.7|10868.3|10867.4|10868.4|10867.5|10865.4|10864.8|422
1649397600000|2022-04-08 06:00:00|10868.2|10867.3|10865.7|10865.1|10868.2|10867.3|10864.2|10863.3|634
1649397900000|2022-04-08 06:05:00|10865.6|10865|10864.4|10863.5|10865.9|10865.1|10863.5|10862.7|370
1649398200000|2022-04-08 06:10:00|10864.3|10863.4|10868|10867.1|10868|10867.3|10863.6|10862.8|386
1649398500000|2022-04-08 06:15:00|10868.1|10867.2|10866.5|10865.9|10868.3|10867.6|10864.7|10864.1|321
1649398800000|2022-04-08 06:20:00|10866.4|10865.8|10869.4|10868.8|10869.6|10868.8|10866.2|10865.6|515
1649399100000|2022-04-08 06:25:00|10869.3|10868.7|10865.5|10864.6|10869.7|10868.9|10865.3|10864.4|524
1649399400000|2022-04-08 06:30:00|10865.4|10864.5|10868.2|10867.3|10868.2|10867.4|10865.1|10864.2|472
1649399700000|2022-04-08 06:35:00|10868.1|10867.2|10866.1|10865.5|10868.3|10867.5|10866|10865.2|581
1649400000000|2022-04-08 06:40:00|10866|10865.4|10864.2|10863.3|10866.2|10865.5|10862.7|10861.9|452
1649400300000|2022-04-08 06:45:00|10864.3|10863.4|10861|10860.1|10864.3|10863.4|10859.9|10859.2|470
1649400600000|2022-04-08 06:50:00|10860.8|10860.2|10863.1|10862.2|10864.4|10863.5|10858.9|10858.1|613
1649400900000|2022-04-08 06:55:00|10863.2|10862.3|10862.3|10861.4|10864.6|10863.9|10860.3|10859.6|616
1649401200000|2022-04-08 07:00:00|10862.1|10861.2|10859.6|10858.7|10865.5|10864.8|10857.5|10856.7|878
1649401500000|2022-04-08 07:05:00|10859.7|10858.8|10856.3|10855.4|10860|10859.1|10854.5|10853.7|721
1649401800000|2022-04-08 07:10:00|10856.5|10855.6|10857|10856.1|10861.8|10860.9|10855|10854.3|787
1649402100000|2022-04-08 07:15:00|10857.2|10856.3|10853.4|10852.5|10857.2|10856.4|10848.5|10847.6|825
1649402400000|2022-04-08 07:20:00|10853.2|10852.6|10854|10853.1|10859.4|10858.8|10852.4|10851.7|790
1649402700000|2022-04-08 07:25:00|10853.8|10852.9|10852.7|10852.1|10856.3|10855.7|10851.4|10850.6|802
1649403000000|2022-04-08 07:30:00|10852.8|10852.2|10852|10851.1|10854.8|10853.9|10850.5|10849.7|581
1649403300000|2022-04-08 07:35:00|10852.2|10851.3|10854.9|10854|10856.1|10855.3|10850.2|10849.6|538
1649403600000|2022-04-08 07:40:00|10854.8|10853.9|10856.9|10856.3|10857.4|10856.7|10852.4|10851.5|361
1649403900000|2022-04-08 07:45:00|10857.2|10856.2|10857.9|10857|10858.1|10857.2|10855.1|10854.2|516
1649404200000|2022-04-08 07:50:00|10857.8|10856.9|10859.8|10858.9|10859.9|10859|10856.4|10855.5|525
1649404500000|2022-04-08 07:55:00|10859.7|10858.8|10868|10867.1|10868.5|10867.5|10859.2|10858.3|835
1649404800000|2022-04-08 08:00:00|10868.1|10866.9|10875.5|10874.6|10876.2|10875.5|10865.7|10864.9|887
1649405100000|2022-04-08 08:05:00|10875.6|10874.7|10877.2|10876.6|10878.8|10877.9|10873|10872.2|778
1649405400000|2022-04-08 08:10:00|10877.3|10876.7|10875.3|10874.4|10879.8|10878.9|10875|10874.2|597
1649405700000|2022-04-08 08:15:00|10875.4|10874.5|10871.5|10870.6|10875.7|10874.8|10870.6|10869.7|573
1649406000000|2022-04-08 08:20:00|10871.8|10870.9|10873.5|10872.6|10876.8|10875.9|10871|10870.1|537
1649406300000|2022-04-08 08:25:00|10873.6|10872.7|10867|10866.1|10875|10874.1|10866.8|10865.9|607
1649406600000|2022-04-08 08:30:00|10867.1|10866.2|10864.8|10863.9|10868.2|10867.3|10863.7|10862.8|575
1649406900000|2022-04-08 08:35:00|10864.7|10864.1|10866.3|10865.4|10867.3|10866.4|10862.7|10862.1|500
1649407200000|2022-04-08 08:40:00|10866.2|10865.3|10868.9|10868|10870.2|10869.4|10865.8|10865|430
1649407500000|2022-04-08 08:45:00|10869|10868.4|10867.2|10866.3|10869.3|10868.6|10866.4|10865.8|415
1649407800000|2022-04-08 08:50:00|10867.1|10866.2|10865.6|10864.7|10867.1|10866.2|10863|10862.2|441
1649408100000|2022-04-08 08:55:00|10865.5|10864.6|10867.3|10866.4|10868.3|10867.4|10860.9|10860.2|577
1649408400000|2022-04-08 09:00:00|10867.2|10866.3|10873.6|10872.7|10873.7|10872.8|10864.8|10863.9|544
1649408700000|2022-04-08 09:05:00|10873.7|10872.8|10873.9|10873|10875.9|10875|10872|10871.2|557
1649409000000|2022-04-08 09:10:00|10874|10873.1|10871|10870.1|10874.2|10873.3|10870|10869.1|576
1649409300000|2022-04-08 09:15:00|10871.1|10870.2|10875.5|10874.6|10876.2|10875.5|10870.6|10869.7|517
1649409600000|2022-04-08 09:20:00|10875.6|10874.7|10875.8|10875.2|10877.1|10876.2|10873.3|10872.4|623
1649409900000|2022-04-08 09:25:00|10875.9|10875.3|10877.1|10876.2|10880|10879.1|10875.8|10875.2|471
1649410200000|2022-04-08 09:30:00|10877|10876.1|10871.3|10870.4|10877.9|10877.1|10870.6|10869.7|492
1649410500000|2022-04-08 09:35:00|10871.2|10870.3|10870.2|10869.3|10872.8|10871.9|10869.2|10868.3|539
1649410800000|2022-04-08 09:40:00|10870.1|10869.2|10870.3|10869.4|10871.4|10870.6|10867.7|10866.8|334
1649411100000|2022-04-08 09:45:00|10870.4|10869.8|10871.7|10870.8|10873.2|10872.5|10869.3|10868.5|407
1649411400000|2022-04-08 09:50:00|10871.6|10870.7|10870.9|10870.3|10872.2|10871.4|10868.7|10868.1|409
1649411700000|2022-04-08 09:55:00|10870.7|10870.1|10869.7|10868.8|10873.4|10872.5|10868.3|10867.5|487
1649412000000|2022-04-08 10:00:00|10869.6|10868.7|10867.9|10867.3|10870.1|10869.2|10866.3|10865.6|455
1649412300000|2022-04-08 10:05:00|10868|10867.4|10866|10865.4|10868.3|10867.6|10864.7|10864.1|423
1649412600000|2022-04-08 10:10:00|10866.7|10866.1|10866.3|10865.4|10867.6|10866.8|10863.6|10862.8|495
1649412900000|2022-04-08 10:15:00|10866.4|10865.5|10876|10875.4|10879.7|10879|10866|10865.3|853
1649413200000|2022-04-08 10:20:00|10876.2|10875.3|10880.6|10879.7|10883.8|10882.9|10875.5|10874.6|703
1649413500000|2022-04-08 10:25:00|10880.7|10879.8|10876.3|10875.7|10881.7|10880.8|10874.6|10874|478
1649413800000|2022-04-08 10:30:00|10876.2|10875.6|10878.4|10877.8|10879|10878.3|10876.2|10875.5|409
1649414100000|2022-04-08 10:35:00|10878.5|10877.9|10881.8|10881.2|10882.7|10882|10877.3|10876.6|398
1649414400000|2022-04-08 10:40:00|10881.7|10881.1|10887.2|10886.3|10888.9|10888|10881.4|10880.7|497
1649414700000|2022-04-08 10:45:00|10887.1|10886.2|10891.1|10890.5|10891.1|10890.5|10885|10884.2|439
1649415000000|2022-04-08 10:50:00|10892.1|10891.5|10889.5|10888.9|10892.2|10891.6|10887.9|10887.3|518
1649415300000|2022-04-08 10:55:00|10889.6|10889|10886.4|10885.8|10890.1|10889.4|10885.4|10884.7|636
1649415600000|2022-04-08 11:00:00|10886.5|10885.9|10881.2|10880.6|10888.4|10887.7|10880.9|10880.2|647
1649415900000|2022-04-08 11:05:00|10881.1|10880.5|10878.4|10877.8|10882.2|10881.6|10878.3|10877.6|487
1649416200000|2022-04-08 11:10:00|10878.3|10877.7|10878.1|10877.2|10880.3|10879.6|10876.7|10875.9|539
1649416500000|2022-04-08 11:15:00|10878|10877.1|10874.9|10874.3|10878.3|10877.7|10873.5|10872.8|547
1649416800000|2022-04-08 11:20:00|10875|10874.4|10867.8|10867.2|10875.2|10874.6|10867.8|10867.2|580
1649417100000|2022-04-08 11:25:00|10867.7|10867.1|10864.1|10863.5|10868.7|10867.9|10864.1|10863.4|574
1649417400000|2022-04-08 11:30:00|10864.2|10863.6|10865|10864.4|10865.4|10864.8|10863.7|10863.1|423
1649417700000|2022-04-08 11:35:00|10865.1|10864.5|10861.7|10861.1|10865.2|10864.5|10860.8|10860|475
1649418000000|2022-04-08 11:40:00|10861.6|10861|10864.2|10863.6|10865.1|10864.5|10860.4|10859.8|418
1649418300000|2022-04-08 11:45:00|10864.3|10863.7|10864.9|10864.3|10865.4|10864.6|10861.8|10861.2|445
1649418600000|2022-04-08 11:50:00|10864.5|10863.9|10861|10860.4|10864.6|10864|10859.2|10858.6|508
1649418900000|2022-04-08 11:55:00|10861.1|10860.5|10863.9|10863.3|10864.2|10863.6|10859.8|10859.2|645
1649419200000|2022-04-08 12:00:00|10863.8|10863.2|10859.3|10858.7|10864.3|10863.7|10858.5|10857.9|757
1649419500000|2022-04-08 12:05:00|10859.2|10858.6|10858.8|10858.2|10860.1|10859.5|10854.7|10854.1|498
1649419800000|2022-04-08 12:10:00|10858.9|10858.3|10861.4|10860.8|10863.6|10862.7|10857.9|10857.2|464
1649420100000|2022-04-08 12:15:00|10861.5|10860.9|10862.5|10861.6|10862.8|10862|10858.8|10858.1|562
1649420400000|2022-04-08 12:20:00|10861.7|10861.1|10862.5|10861.9|10862.7|10862|10859.8|10859.1|361
1649420700000|2022-04-08 12:25:00|10862.6|10862|10861.4|10860.8|10863.1|10862.5|10859.6|10858.8|302
1649421000000|2022-04-08 12:30:00|10861.3|10860.7|10862|10861.4|10862.7|10862|10859.6|10858.8|487
1649421300000|2022-04-08 12:35:00|10862.1|10861.5|10865|10864.1|10866.6|10865.9|10861.4|10860.8|507
1649421600000|2022-04-08 12:40:00|10864.9|10864.3|10864.8|10864.2|10866.6|10866|10864.4|10863.6|449
1649421900000|2022-04-08 12:45:00|10864.6|10864|10863.1|10862.2|10865.8|10865|10862.2|10861.5|625
1649422200000|2022-04-08 12:50:00|10863|10862.1|10863.1|10862.2|10864.2|10863.6|10861.6|10860.7|455
1649422500000|2022-04-08 12:55:00|10863.2|10862.3|10853.4|10852.8|10863.2|10862.3|10850.4|10849.8|865
1649422800000|2022-04-08 13:00:00|10853.2|10852.6|10855|10854.1|10858.1|10857.5|10852.5|10851.8|759
1649423100000|2022-04-08 13:05:00|10854.9|10854|10851.7|10851.1|10857.4|10856.6|10851.6|10850.9|568
1649423400000|2022-04-08 13:10:00|10851.9|10851.3|10856.5|10855.6|10856.9|10856|10851.9|10851.2|579
1649423700000|2022-04-08 13:15:00|10856.4|10855.5|10843.2|10842.6|10856.4|10855.5|10843.1|10842.3|726
1649424000000|2022-04-08 13:20:00|10843|10842.4|10840.6|10839.7|10846.2|10845.5|10840.3|10839.4|706
1649424300000|2022-04-08 13:25:00|10840.4|10839.5|10841.9|10841.3|10845|10844.2|10839.3|10838.5|790
1649424600000|2022-04-08 13:30:00|10841.8|10841.2|10844.7|10843.8|10848.1|10847.3|10839.4|10838.5|831
1649424900000|2022-04-08 13:35:00|10844.6|10843.7|10838.1|10837.2|10847.9|10847.2|10838|10837.1|901
1649425200000|2022-04-08 13:40:00|10838.2|10836.9|10838.4|10837.8|10842.2|10841.4|10836.9|10836|738
1649425500000|2022-04-08 13:45:00|10838.6|10837.7|10839.3|10838.7|10842.3|10841.6|10837.2|10836.6|720
1649425800000|2022-04-08 13:50:00|10839.4|10838.8|10840.4|10839.8|10845.7|10844.9|10838.9|10838.1|656
1649426100000|2022-04-08 13:55:00|10840.3|10839.7|10840.4|10839.8|10842.7|10841.9|10836.8|10836.1|840
1649426400000|2022-04-08 14:00:00|10840|10839.4|10840.9|10840.3|10845.5|10844.6|10839.5|10838.9|724
1649426700000|2022-04-08 14:05:00|10839.9|10839.3|10845.1|10844.5|10845.8|10845.1|10839.5|10838.6|599
1649427000000|2022-04-08 14:10:00|10845.2|10844.6|10846.7|10846.1|10848.8|10848|10842.2|10841.6|682
1649427300000|2022-04-08 14:15:00|10846.6|10846|10848.8|10848.2|10850.6|10849.9|10843.1|10842.2|606
1649427600000|2022-04-08 14:20:00|10848.9|10848.3|10854.5|10853.6|10854.9|10854.1|10847.1|10846.3|688
1649427900000|2022-04-08 14:25:00|10854.4|10853.5|10854.9|10854|10856|10855.4|10851.8|10851.2|665
1649428200000|2022-04-08 14:30:00|10854.7|10854.1|10855.7|10855.1|10857|10856.4|10852.6|10851.9|660
1649428500000|2022-04-08 14:35:00|10856.2|10855.6|10855.9|10855.3|10857.1|10856.4|10853.3|10852.7|594
1649428800000|2022-04-08 14:40:00|10856.1|10855.2|10857.7|10857.1|10859.6|10859|10855.8|10855.1|594
1649429100000|2022-04-08 14:45:00|10857.5|10856.9|10861.6|10861|10864.5|10863.8|10855.9|10855.3|738
1649429400000|2022-04-08 14:50:00|10861.5|10860.9|10874.6|10873.7|10875.5|10874.7|10861.5|10860.9|909
1649429700000|2022-04-08 14:55:00|10874.7|10873.8|10873.2|10872.3|10882.5|10878.7|10867.6|10864.9|1463
1649430000000|2022-04-08 15:00:00|10872.9|10872|10875.7|10874.8|10879.2|10878.5|10872.2|10871.4|958
1649430300000|2022-04-08 15:05:00|10875.8|10874.9|10881.3|10880.7|10882|10881.1|10875.6|10874.7|766
1649430600000|2022-04-08 15:10:00|10881.2|10880.6|10878.4|10877.8|10881.7|10881.1|10877.7|10876.9|664
1649430900000|2022-04-08 15:15:00|10878.7|10877.9|10877.8|10876.9|10880.6|10879.9|10877.4|10876.8|593
1649431200000|2022-04-08 15:20:00|10877.7|10876.8|10877.7|10877.1|10879|10878.4|10876.5|10875.6|567
1649431500000|2022-04-08 15:25:00|10877.6|10877|10873|10872.1|10878.4|10877.5|10872|10871.2|526
1649431800000|2022-04-08 15:30:00|10872.4|10871.5|10876.3|10875.4|10876.7|10876.1|10871|10870.2|646
1649432100000|2022-04-08 15:35:00|10876.4|10875.5|10874.5|10873.9|10877.3|10876.4|10872.6|10871.8|520
1649432400000|2022-04-08 15:40:00|10874.6|10874|10872.6|10871.7|10875.9|10875|10872.3|10871.5|451
1649432700000|2022-04-08 15:45:00|10872.7|10872|10874.7|10874.1|10875.9|10875.1|10871.1|10870.4|433
1649433000000|2022-04-08 15:50:00|10874.6|10874|10871.6|10870.7|10875.8|10874.9|10870.9|10870.3|424
1649433300000|2022-04-08 15:55:00|10871.5|10870.6|10874.6|10874|10875.4|10874.7|10870.3|10869.7|427
1649433600000|2022-04-08 16:00:00|10874.3|10873.7|10874.5|10873.9|10876.7|10876.1|10873.6|10872.9|428
1649433900000|2022-04-08 16:05:00|10874.4|10873.8|10873.2|10872.3|10875.2|10874.5|10868.4|10867.8|541
1649434200000|2022-04-08 16:10:00|10873|10872.4|10874.2|10873.6|10876.9|10876.3|10872.3|10871.7|409
1649434500000|2022-04-08 16:15:00|10874.1|10873.5|10875.3|10874.7|10877.3|10876.5|10874.1|10873.5|446
1649434800000|2022-04-08 16:20:00|10875.2|10874.6|10876|10875.1|10877.1|10876.5|10875.1|10874.3|351
1649435100000|2022-04-08 16:25:00|10876.1|10875.2|10874.4|10873.8|10876.2|10875.5|10874.4|10873.8|353
1649435400000|2022-04-08 16:30:00|10874.5|10873.9|10868.7|10868.1|10874.8|10874.1|10868|10867.4|351
1649435700000|2022-04-08 16:35:00|10868.8|10868.2|10875.3|10874.7|10875.5|10874.8|10868.8|10868.2|481
1649436000000|2022-04-08 16:40:00|10875.9|10875.3|10872.8|10871.9|10875.9|10875.3|10872.3|10871.5|321
1649436300000|2022-04-08 16:45:00|10872.7|10871.8|10871.5|10870.9|10873.6|10872.9|10870.8|10870.2|323
1649436600000|2022-04-08 16:50:00|10871.7|10871.1|10873.3|10872.7|10874.7|10873.9|10870|10869.4|303
1649436900000|2022-04-08 16:55:00|10873.5|10872.9|10872.6|10872|10875.3|10874.6|10872.4|10871.7|343
1649437200000|2022-04-08 17:00:00|10873|10872.4|10872.6|10871.7|10874.3|10873.6|10868.6|10867.8|452
1649437500000|2022-04-08 17:05:00|10872.5|10871.6|10873.3|10872.4|10873.5|10872.6|10870|10869.2|355
1649437800000|2022-04-08 17:10:00|10873.2|10872.3|10871.2|10870.3|10873.8|10873.1|10870.9|10870.2|277
1649438100000|2022-04-08 17:15:00|10871.3|10870.4|10868.5|10867.9|10871.7|10870.8|10865.8|10865.2|477
1649438400000|2022-04-08 17:20:00|10869.2|10868.6|10871.8|10871.2|10873|10872.2|10869.1|10868.2|292
1649438700000|2022-04-08 17:25:00|10871.6|10871|10869.7|10868.8|10873.1|10872.5|10869.6|10868.8|360
1649439000000|2022-04-08 17:30:00|10869.8|10869.2|10865.6|10864.7|10870.7|10869.8|10865.6|10864.7|310
1649439300000|2022-04-08 17:35:00|10865.8|10864.9|10867.1|10866.5|10868.1|10867.3|10865.7|10864.8|256
1649439600000|2022-04-08 17:40:00|10867.5|10866.9|10868.6|10868|10869.4|10868.7|10866.5|10865.8|235
1649439900000|2022-04-08 17:45:00|10868.8|10867.9|10871.7|10870.8|10872.3|10871.6|10868.2|10867.6|310
1649440200000|2022-04-08 17:50:00|10871.8|10870.9|10874|10873.4|10876|10875.2|10871.8|10870.9|420
1649440500000|2022-04-08 17:55:00|10874.1|10873.5|10872.3|10871.4|10874.2|10873.5|10871.7|10870.8|372
1649440800000|2022-04-08 18:00:00|10872.4|10871.5|10871.5|10870.6|10874.1|10873.2|10870.1|10869.3|424
1649441100000|2022-04-08 18:05:00|10871.3|10870.7|10873.3|10872.7|10874|10873.3|10871.1|10870.3|258
1649441400000|2022-04-08 18:10:00|10873.6|10873|10873.6|10872.7|10874.7|10874.1|10873.2|10872.5|215
1649441700000|2022-04-08 18:15:00|10873.5|10872.6|10874.7|10874.1|10875.7|10874.9|10873.3|10872.6|274
1649442000000|2022-04-08 18:20:00|10876|10875.4|10873.5|10872.6|10876.2|10875.4|10873.4|10872.5|224
1649442300000|2022-04-08 18:25:00|10873.4|10872.5|10874.8|10873.9|10874.9|10874.1|10871|10870.4|314
1649442600000|2022-04-08 18:30:00|10874.9|10874|10877.7|10877.1|10878.3|10877.5|10873.9|10873.2|381
1649442900000|2022-04-08 18:35:00|10877.8|10877.2|10877.2|10876.3|10878.8|10877.9|10876.6|10875.9|377
1649443200000|2022-04-08 18:40:00|10877.5|10876.9|10877.3|10876.4|10878.8|10877.9|10877.2|10876.4|234
1649443500000|2022-04-08 18:45:00|10877.2|10876.7|10878.6|10878|10878.7|10878|10876|10875.3|212
1649443800000|2022-04-08 18:50:00|10878.8|10878.2|10882.2|10881.3|10883.7|10882.9|10878.1|10877.2|407
1649444100000|2022-04-08 18:55:00|10882.3|10881.4|10884.1|10883.2|10885.7|10884.9|10881.5|10880.8|532
1649444400000|2022-04-08 19:00:00|10884.7|10884.1|10880|10879.4|10885.4|10884.5|10879.7|10878.8|354
1649444700000|2022-04-08 19:05:00|10880.1|10879.5|10880.1|10879.5|10880.8|10879.9|10877.6|10877|373
1649445000000|2022-04-08 19:10:00|10880.2|10879.3|10879.1|10878.2|10880.2|10879.3|10876.7|10875.8|321
1649445300000|2022-04-08 19:15:00|10878.8|10877.9|10880.9|10880|10881.3|10880.4|10878.3|10877.6|236
1649445600000|2022-04-08 19:20:00|10880.8|10879.9|10877.2|10876.3|10881|10880.1|10877.1|10876.2|285
1649445900000|2022-04-08 19:25:00|10877.1|10876.2|10878.5|10877.6|10878.5|10877.6|10877.1|10876.2|175
1649446200000|2022-04-08 19:30:00|10878.6|10877.7|10876.9|10876|10879.1|10878.4|10876.7|10875.9|245
1649446500000|2022-04-08 19:35:00|10877|10876.1|10876.7|10875.8|10877.9|10877|10875.8|10875|242
1649446800000|2022-04-08 19:40:00|10876.4|10875.5|10877.3|10876.4|10877.3|10876.5|10875.7|10874.9|225
1649447100000|2022-04-08 19:45:00|10877.2|10876.3|10877.8|10876.9|10878.3|10877.4|10876.5|10875.7|156
1649447400000|2022-04-08 19:50:00|10878|10877.1|10877.1|10876.2|10878.9|10878.2|10876.5|10875.7|233
1649447700000|2022-04-08 19:55:00|10876.8|10876.3|10878.6|10877.7|10878.6|10877.8|10875.4|10874.7|294
1649448000000|2022-04-08 20:00:00|10878.5|10877.6|10877.8|10876.9|10878.5|10877.6|10876|10875.1|292
1649448300000|2022-04-08 20:05:00|10878|10876.8|10875.1|10874.2|10878|10877|10875|10874|206
1649448600000|2022-04-08 20:10:00|10875|10874.1|10875|10873.8|10877.8|10876.8|10874.8|10873.7|258
1649448900000|2022-04-08 20:15:00|10874.9|10874|10874.7|10873.6|10875.7|10874.5|10872.8|10871.7|329
1649449200000|2022-04-08 20:20:00|10874.6|10873.5|10874.2|10873.1|10875.3|10874.4|10873.8|10872.9|130
1649449500000|2022-04-08 20:25:00|10874.1|10873.2|10874.5|10873.6|10876.1|10875.2|10874.1|10873.1|146
1649449800000|2022-04-08 20:30:00|10874.6|10873.7|10875.4|10874.5|10875.9|10875|10874.6|10873.7|139
1649450100000|2022-04-08 20:35:00|10875.5|10874.6|10878.5|10877.6|10879.6|10878.7|10875.4|10874.5|217
1649450400000|2022-04-08 20:40:00|10878.6|10877.7|10876.3|10875.4|10878.7|10877.8|10875.8|10874.9|184
1649450700000|2022-04-08 20:45:00|10876.2|10875.3|10875.9|10875|10877.1|10876.2|10875.3|10874.6|226
1649451000000|2022-04-08 20:50:00|10875.8|10874.9|10875.8|10874.9|10876.1|10875.2|10875.4|10874.5|98
1649451300000|2022-04-08 20:55:00|10876.3|10875.4|10876.5|10875.6|10879|10877.2|10875.9|10873.3|175
1649620800000|2022-04-10 20:00:00|10939.4|10928.9|10930.5|10919.7|10939.4|10928.9|10929.1|10919.6|76
1649621100000|2022-04-10 20:05:00|10929.3|10919.8|10927.4|10922.9|10936.2|10924.2|10926.8|10919|109
1649621400000|2022-04-10 20:10:00|10930.5|10919.7|10926.2|10914.9|10930.5|10923.1|10924.8|10912.8|60
1649621700000|2022-04-10 20:15:00|10929|10920|10928.3|10916.3|10930.7|10920|10925.5|10914.8|34
1649622000000|2022-04-10 20:20:00|10926.2|10914.8|10927.7|10915.7|10932.5|10920.5|10925.8|10913.8|24
1649622300000|2022-04-10 20:25:00|10927.5|10916.5|10926.8|10918.2|10932.3|10923.3|10926.2|10914.4|48
1649622600000|2022-04-10 20:30:00|10928.6|10917|10928.6|10917.4|10930.5|10920.5|10926.1|10914.1|35
1649622900000|2022-04-10 20:35:00|10926.2|10914.2|10927.7|10915.7|10930.5|10919.8|10924.1|10914.1|43
1649623200000|2022-04-10 20:40:00|10929|10917|10923.8|10915.3|10929.2|10921.2|10923.7|10913.1|90
1649623500000|2022-04-10 20:45:00|10929.3|10917.3|10924.9|10912.9|10929.6|10920.3|10923.7|10912.9|41
1649623800000|2022-04-10 20:50:00|10927|10918|10925.1|10913.1|10928.8|10918.9|10923.8|10913.1|26
1649624100000|2022-04-10 20:55:00|10928.8|10916.8|10925.5|10917|10929.5|10919.6|10923.8|10912.3|51
1649624400000|2022-04-10 21:00:00|10924.1|10913.9|10919.3|10907.3|10936.7|10924.7|10902|10890|391
1649624700000|2022-04-10 21:05:00|10918.7|10909.2|10909.4|10903.4|10920.1|10909.2|10906.1|10894.1|288
1649625000000|2022-04-10 21:10:00|10909.5|10903.1|10913.1|10904|10916.6|10906.1|10907.7|10899.2|290
1649625300000|2022-04-10 21:15:00|10914.4|10905.4|10911.3|10907.3|10917.6|10908.6|10908.6|10900|330
1649625600000|2022-04-10 21:20:00|10910.9|10904.9|10910.5|10904.5|10915.8|10910.4|10908.4|10902.4|198
1649625900000|2022-04-10 21:25:00|10910.6|10904.6|10908.7|10902.7|10911.2|10905.2|10907.3|10901.3|155
1649626200000|2022-04-10 21:30:00|10908.9|10902.9|10909.2|10903.2|10910.1|10904.2|10908|10902.1|246
1649626500000|2022-04-10 21:35:00|10908.9|10902.9|10908.5|10903.5|10909.1|10905.8|10907.8|10902.1|161
1649626800000|2022-04-10 21:40:00|10908.8|10903.7|10908.7|10904.2|10909.7|10905.6|10907.9|10902.8|178
1649627100000|2022-04-10 21:45:00|10908.8|10904.3|10908.5|10904.1|10909.3|10905.4|10906.3|10902.7|254
1649627400000|2022-04-10 21:50:00|10908.6|10904.5|10913.2|10908.4|10913.7|10909|10908.1|10903.1|265
1649627700000|2022-04-10 21:55:00|10913.4|10908.2|10911.6|10907.6|10913.8|10908.5|10908.8|10903.6|360
1649628000000|2022-04-10 22:00:00|10912|10907.4|10913.8|10909.9|10916.2|10911.5|10907.7|10903.3|1133
1649628300000|2022-04-10 22:05:00|10913.5|10910.2|10907|10904.8|10915.1|10911.2|10907|10904.8|822
1649628600000|2022-04-10 22:10:00|10907.1|10905|10901.6|10899.8|10907.6|10905.5|10901.3|10899.4|763
1649628900000|2022-04-10 22:15:00|10901.8|10899.6|10902.3|10900.8|10903.2|10901.2|10900.7|10899.4|471
1649629200000|2022-04-10 22:20:00|10902.4|10900.7|10903.7|10902.3|10903.9|10902.5|10901.7|10900.1|368
1649629500000|2022-04-10 22:25:00|10903.8|10901.8|10902.4|10901.1|10904.8|10903.1|10902.1|10900.9|480
1649629800000|2022-04-10 22:30:00|10902.5|10901.3|10897|10895.7|10902.5|10901.3|10896.7|10895.1|647
1649630100000|2022-04-10 22:35:00|10896.9|10895.6|10894.4|10893.5|10897.8|10896.9|10894.4|10893.3|556
1649630400000|2022-04-10 22:40:00|10894.3|10893.4|10893.8|10891.8|10895.4|10893.7|10892.5|10891|487
1649630700000|2022-04-10 22:45:00|10893.5|10892|10889.3|10888.4|10894.8|10893.8|10889|10888.1|569
1649631000000|2022-04-10 22:50:00|10889.4|10888.5|10887.8|10886.9|10891.7|10890.3|10886.4|10885.4|414
1649631300000|2022-04-10 22:55:00|10887.9|10887|10892.1|10891.2|10893|10891.5|10887.8|10886.9|289
1649631600000|2022-04-10 23:00:00|10892.3|10891.1|10888.4|10887.5|10894.8|10893.6|10888.2|10886.8|484
1649631900000|2022-04-10 23:05:00|10888.7|10887.8|10892.6|10891.4|10893|10892.1|10886.7|10885.6|574
1649632200000|2022-04-10 23:10:00|10892.5|10891.6|10887.8|10886.9|10892.7|10891.8|10887.8|10886.8|405
1649632500000|2022-04-10 23:15:00|10887.7|10886.8|10889.1|10888.2|10889.5|10888.4|10885.7|10884.8|277
1649632800000|2022-04-10 23:20:00|10889.3|10888.4|10888.5|10887.6|10891.1|10889.8|10888.4|10887.5|265
1649633100000|2022-04-10 23:25:00|10888.4|10887.5|10887|10886.1|10888.6|10887.7|10885.9|10885|241
1649633400000|2022-04-10 23:30:00|10886.5|10885.9|10889.7|10888.8|10890.4|10889.3|10885.8|10884.9|172
1649633700000|2022-04-10 23:35:00|10889.8|10888.9|10888.3|10887.4|10890.7|10889.8|10888.3|10887.4|227
1649634000000|2022-04-10 23:40:00|10888.1|10887.2|10887|10886.1|10889.2|10888.3|10886.9|10886|486
1649634300000|2022-04-10 23:45:00|10887.1|10886.2|10888.3|10887.4|10890.3|10889.4|10887|10886.1|336
1649634600000|2022-04-10 23:50:00|10888.4|10887.5|10886|10885.1|10888.5|10887.6|10885.8|10885|322
1649634900000|2022-04-10 23:55:00|10885.9|10885|10884.7|10883.8|10887.6|10886.7|10884.7|10883.8|329
1649635200000|2022-04-11 00:00:00|10884.6|10884|10885.4|10884.5|10887.5|10886.6|10884.4|10883.6|450
1649635500000|2022-04-11 00:05:00|10885.5|10884.6|10884|10883.4|10886.5|10885.6|10883.9|10883.2|299
1649635800000|2022-04-11 00:10:00|10884.2|10883.3|10888.8|10887.9|10889|10888.1|10883.7|10882.8|288
1649636100000|2022-04-11 00:15:00|10888.7|10887.8|10886.6|10885.7|10891.8|10891.1|10886.4|10885.6|468
1649636400000|2022-04-11 00:20:00|10886.5|10885.6|10884.8|10883.9|10886.8|10885.9|10884.1|10883.3|339
1649636700000|2022-04-11 00:25:00|10884.7|10883.8|10885|10884.1|10886.6|10885.7|10884.6|10883.8|176
1649637000000|2022-04-11 00:30:00|10884.9|10884|10882.2|10881.6|10886|10885.1|10880.8|10880|335
1649637300000|2022-04-11 00:35:00|10882.4|10881.8|10884.5|10883.6|10885.6|10884.8|10882.4|10881.7|231
1649637600000|2022-04-11 00:40:00|10884.6|10883.7|10887.7|10886.8|10888|10887.1|10884.5|10883.6|193
1649637900000|2022-04-11 00:45:00|10887.8|10886.9|10890|10889.1|10892.3|10891.4|10887.4|10886.6|416
1649638200000|2022-04-11 00:50:00|10890.1|10889.2|10891.6|10890.7|10891.6|10890.7|10887.6|10886.8|393
1649638500000|2022-04-11 00:55:00|10892.1|10891.2|10888.5|10887.9|10893.1|10892.2|10888.4|10887.5|276
1649638800000|2022-04-11 01:00:00|10888.6|10888|10891.4|10890.5|10892.6|10891.8|10888.4|10887.6|342
1649639100000|2022-04-11 01:05:00|10891.3|10890.4|10893.4|10892.5|10894.1|10893.3|10891.3|10890.4|351
1649639400000|2022-04-11 01:10:00|10893.5|10892.6|10892.2|10891.3|10893.6|10892.7|10890.5|10889.9|353
1649639700000|2022-04-11 01:15:00|10892|10891.1|10892.4|10891.5|10892.5|10891.7|10890.4|10889.7|243
1649640000000|2022-04-11 01:20:00|10892.5|10891.6|10894|10893.4|10894.2|10893.5|10892.2|10891.3|280
1649640300000|2022-04-11 01:25:00|10894.1|10893.5|10894.1|10893.2|10895.3|10894.4|10893.8|10892.9|229
1649640600000|2022-04-11 01:30:00|10894|10893.1|10890.8|10889.9|10894.3|10893.5|10889.6|10888.7|495
1649640900000|2022-04-11 01:35:00|10890.7|10889.8|10887.2|10886.3|10892.3|10891.4|10885.6|10884.9|543
1649641200000|2022-04-11 01:40:00|10887.1|10886.2|10887.3|10886.4|10889.2|10888.5|10887.1|10886.2|364
1649641500000|2022-04-11 01:45:00|10887.2|10886.3|10891|10890.1|10891.4|10890.7|10886|10885.2|411
1649641800000|2022-04-11 01:50:00|10891.1|10890.2|10887.7|10887.1|10891.7|10890.8|10887.6|10886.9|320
1649642100000|2022-04-11 01:55:00|10887.6|10886.7|10890.9|10890|10891|10890.2|10886|10885.2|397
1649642400000|2022-04-11 02:00:00|10891|10890.1|10887.8|10886.9|10891.5|10890.6|10886|10885.2|495
1649642700000|2022-04-11 02:05:00|10887.6|10887|10883.4|10882.5|10887.9|10887.2|10883.3|10882.4|439
1649643000000|2022-04-11 02:10:00|10883.2|10882.6|10885.5|10884.6|10886.3|10885.5|10882.1|10881.3|470
1649643300000|2022-04-11 02:15:00|10885.6|10884.7|10881.8|10880.9|10885.7|10884.8|10881|10880.4|459
1649643600000|2022-04-11 02:20:00|10881.7|10880.8|10880.5|10879.6|10882.9|10882|10880.1|10879.2|483
1649643900000|2022-04-11 02:25:00|10880.4|10879.5|10880.3|10879.4|10880.8|10880|10879.3|10878.6|292
1649644200000|2022-04-11 02:30:00|10880.4|10879.5|10880|10879.4|10880.6|10879.7|10879.2|10878.6|352
1649644500000|2022-04-11 02:35:00|10880.1|10879.5|10881.6|10881|10882.3|10881.6|10880.1|10879.3|272
1649644800000|2022-04-11 02:40:00|10881.8|10880.9|10880.2|10879.6|10884.8|10883.9|10880|10879.3|348
1649645100000|2022-04-11 02:45:00|10880.3|10879.4|10879.5|10878.9|10880.8|10880|10879.1|10878.3|213
1649645400000|2022-04-11 02:50:00|10879.4|10878.8|10875.9|10875|10879.8|10879|10875.6|10874.9|348
1649645700000|2022-04-11 02:55:00|10875.8|10875.2|10877.1|10876.2|10877.8|10877.1|10875.8|10875.1|420
1649646000000|2022-04-11 03:00:00|10877|10876.1|10877.6|10876.7|10880.7|10879.8|10876.8|10875.9|373
1649646300000|2022-04-11 03:05:00|10877.7|10876.8|10879.3|10878.4|10879.5|10878.7|10877.6|10876.7|322
1649646600000|2022-04-11 03:10:00|10879.2|10878.3|10880.5|10879.9|10881.4|10880.6|10878.7|10877.8|286
1649646900000|2022-04-11 03:15:00|10880.6|10880|10883.8|10882.9|10884.8|10884.1|10880.3|10879.5|300
1649647200000|2022-04-11 03:20:00|10883.9|10883.2|10885.1|10884.2|10886.6|10885.7|10883.5|10882.7|288
1649647500000|2022-04-11 03:25:00|10885.2|10884.3|10882.2|10881.6|10885.9|10885.2|10882.2|10881.6|351
1649647800000|2022-04-11 03:30:00|10882.1|10881.5|10882.5|10881.6|10883.4|10882.6|10880.1|10879.3|337
1649648100000|2022-04-11 03:35:00|10882.2|10881.5|10883.9|10883|10883.9|10883|10881.6|10880.7|265
1649648400000|2022-04-11 03:40:00|10883.8|10882.9|10884.8|10883.9|10887.2|10886.3|10883.8|10882.9|244
1649648700000|2022-04-11 03:45:00|10884.7|10883.8|10882|10881.1|10885.3|10884.4|10881.6|10880.7|276
1649649000000|2022-04-11 03:50:00|10881.9|10881|10883.2|10882.3|10883.6|10882.7|10881.3|10880.4|258
1649649300000|2022-04-11 03:55:00|10882.9|10882|10883.6|10883|10883.6|10883|10882.1|10881.3|247
1649649600000|2022-04-11 04:00:00|10883.5|10882.9|10881|10880.4|10883.5|10882.9|10880.4|10879.7|283
1649649900000|2022-04-11 04:05:00|10881.2|10880.3|10883.6|10882.7|10884.7|10884|10880.8|10880|372
1649650200000|2022-04-11 04:10:00|10883.5|10882.6|10882.7|10882.1|10884.5|10883.6|10882.4|10881.7|243
1649650500000|2022-04-11 04:15:00|10882.8|10882.2|10882.2|10881.6|10883.2|10882.5|10881.6|10881|216
1649650800000|2022-04-11 04:20:00|10882.1|10881.5|10881.3|10880.4|10883.6|10882.7|10881.2|10880.3|234
1649651100000|2022-04-11 04:25:00|10881.2|10880.3|10882.2|10881.3|10882.2|10881.3|10880.3|10879.6|183
1649651400000|2022-04-11 04:30:00|10882.3|10881.4|10882.1|10881.2|10883.2|10882.3|10881|10880.1|274
1649651700000|2022-04-11 04:35:00|10882.2|10881.3|10881.8|10881.2|10882.9|10882|10881.8|10881.1|145
1649652000000|2022-04-11 04:40:00|10881.9|10881.3|10884.8|10883.9|10886|10885.3|10881.9|10881.1|283
1649652300000|2022-04-11 04:45:00|10884.9|10884|10885.5|10884.6|10886.4|10885.5|10884.3|10883.4|206
1649652600000|2022-04-11 04:50:00|10885.4|10884.5|10885.2|10884.3|10886.3|10885.6|10885.1|10884.3|187
1649652900000|2022-04-11 04:55:00|10885.3|10884.4|10885.7|10884.8|10888|10887.4|10884.7|10883.9|331
1649653200000|2022-04-11 05:00:00|10885.8|10884.9|10884.9|10884|10886.8|10886|10884.3|10883.7|277
1649653500000|2022-04-11 05:05:00|10884.6|10883.8|10883.8|10882.9|10885.3|10884.4|10882.6|10882|318
1649653800000|2022-04-11 05:10:00|10883.7|10882.8|10885.1|10884.2|10885.3|10884.4|10882.6|10881.8|281
1649654100000|2022-04-11 05:15:00|10885.2|10884.3|10884.7|10883.8|10886.9|10886.2|10884.6|10883.8|204
1649654400000|2022-04-11 05:20:00|10884.8|10883.9|10884.2|10883.3|10884.9|10884.2|10882.7|10881.8|193
1649654700000|2022-04-11 05:25:00|10884.1|10883.5|10882.5|10881.6|10884.3|10883.5|10881.6|10880.9|275
1649655000000|2022-04-11 05:30:00|10882.4|10881.5|10884.9|10884|10886.2|10885.4|10881.8|10881.2|424
1649655300000|2022-04-11 05:35:00|10884.8|10883.9|10886.9|10886|10887.1|10886.3|10884.2|10883.5|278
1649655600000|2022-04-11 05:40:00|10886.7|10886.1|10885.6|10884.7|10888.2|10887.4|10885.3|10884.5|314
1649655900000|2022-04-11 05:45:00|10885.5|10884.6|10888.8|10887.9|10888.9|10888|10885.2|10884.3|380
1649656200000|2022-04-11 05:50:00|10888.9|10888|10893.2|10892.3|10893.5|10892.8|10888.1|10887.3|460
1649656500000|2022-04-11 05:55:00|10893.1|10892.2|10893.1|10892.2|10893.4|10892.7|10891.5|10890.9|409
1649656800000|2022-04-11 06:00:00|10893|10892.1|10892.3|10891.4|10893.5|10892.7|10889.8|10889.1|592
1649657100000|2022-04-11 06:05:00|10892.2|10891.3|10891.3|10890.4|10892.3|10891.4|10886.7|10886|686
1649657400000|2022-04-11 06:10:00|10891.2|10890.3|10889.9|10889|10893.5|10892.9|10888.6|10887.8|573
1649657700000|2022-04-11 06:15:00|10889.8|10888.9|10888.9|10888.3|10891.7|10891|10886.6|10886|762
1649658000000|2022-04-11 06:20:00|10889|10888.4|10884|10883.4|10890.3|10889.6|10883.5|10882.8|792
1649658300000|2022-04-11 06:25:00|10883.9|10883.3|10879.3|10878.7|10885.8|10885|10876.9|10876|680
1649658600000|2022-04-11 06:30:00|10879.5|10878.6|10880.7|10879.8|10881.4|10880.6|10876.5|10875.9|706
1649658900000|2022-04-11 06:35:00|10880.8|10879.9|10878|10877.1|10881.9|10881.2|10876.7|10875.9|721
1649659200000|2022-04-11 06:40:00|10878.1|10877.2|10877.8|10876.9|10879.4|10878.5|10874.5|10873.6|554
1649659500000|2022-04-11 06:45:00|10877.7|10876.8|10878.3|10877.4|10878.3|10877.6|10876.5|10875.7|369
1649659800000|2022-04-11 06:50:00|10878.2|10877.6|10881|10880.1|10881.9|10881.2|10878.2|10877.5|493
1649660100000|2022-04-11 06:55:00|10880.9|10880|10882.8|10881.9|10883.3|10882.4|10880.3|10879.6|491
1649660400000|2022-04-11 07:00:00|10883|10882.1|10883.6|10882.7|10888.1|10887.3|10880.2|10879.6|865
1649660700000|2022-04-11 07:05:00|10883.5|10882.6|10885.1|10884.2|10885.1|10884.2|10880.4|10879.6|561
1649661000000|2022-04-11 07:10:00|10885.2|10884.3|10882|10881.1|10888.3|10887.5|10880.6|10879.7|756
1649661300000|2022-04-11 07:15:00|10881.9|10881|10882.9|10882|10883.2|10882.5|10878.2|10877.3|711
1649661600000|2022-04-11 07:20:00|10883|10882.1|10890.4|10889.5|10890.4|10889.8|10882.8|10881.9|720
1649661900000|2022-04-11 07:25:00|10890.1|10889.4|10903.3|10902.4|10903.3|10902.5|10889.4|10888.8|1008
1649662200000|2022-04-11 07:30:00|10902.8|10902.2|10905|10904.1|10906.1|10905.2|10898.9|10898|1001
1649662500000|2022-04-11 07:35:00|10905.2|10904.3|10909.7|10909.1|10911.4|10910.8|10903.8|10902.9|747
1649662800000|2022-04-11 07:40:00|10909.8|10908.9|10906.7|10906.1|10909.8|10908.9|10902.6|10901.9|814
1649663100000|2022-04-11 07:45:00|10906.8|10906.2|10906.6|10905.7|10910.2|10909.6|10905.2|10904.6|720
1649663400000|2022-04-11 07:50:00|10906.5|10905.9|10909.9|10909|10911.6|10911|10904.3|10903.4|677
1649663700000|2022-04-11 07:55:00|10910|10909.1|10910.3|10909.4|10914.1|10913.2|10905|10904.4|983
1649664000000|2022-04-11 08:00:00|10910.4|10909.5|10907.3|10906.4|10911.1|10910.2|10906.1|10905.2|735
1649664300000|2022-04-11 08:05:00|10907.2|10906.3|10913.3|10912.4|10915.4|10914.5|10906.1|10905.3|729
1649664600000|2022-04-11 08:10:00|10913.2|10912.3|10915.6|10914.7|10916.8|10915.9|10911.5|10910.6|627
1649664900000|2022-04-11 08:15:00|10915.7|10914.8|10915.6|10914.7|10919.8|10918.9|10914.5|10913.9|603
1649665200000|2022-04-11 08:20:00|10915.7|10914.8|10909.4|10908.5|10915.7|10914.8|10908.6|10907.9|704
1649665500000|2022-04-11 08:25:00|10909.3|10908.4|10914.6|10913.7|10915.4|10914.6|10908.5|10907.7|602
1649665800000|2022-04-11 08:30:00|10914.7|10913.8|10913.6|10912.7|10915.3|10914.6|10912|10911.1|504
1649666100000|2022-04-11 08:35:00|10913.8|10912.9|10909.2|10908.3|10913.8|10912.9|10908.8|10907.9|709
1649666400000|2022-04-11 08:40:00|10909.1|10908.2|10907.5|10906.6|10911.8|10910.9|10907|10906.1|549
1649666700000|2022-04-11 08:45:00|10907.7|10907.1|10906.9|10906.3|10908.2|10907.6|10904|10903.4|562
1649667000000|2022-04-11 08:50:00|10906.5|10905.9|10906.4|10905.5|10907.7|10907.1|10905.6|10904.9|563
1649667300000|2022-04-11 08:55:00|10906.3|10905.4|10907.7|10906.8|10908.6|10907.9|10905.5|10904.9|345
1649667600000|2022-04-11 09:00:00|10907.8|10906.9|10906|10905.1|10910.3|10909.7|10904.8|10904|500
1649667900000|2022-04-11 09:05:00|10906.1|10905.2|10906.8|10905.9|10907.8|10906.9|10904.5|10903.6|395
1649668200000|2022-04-11 09:10:00|10906.7|10905.8|10906.5|10905.6|10908|10907.3|10904.2|10903.5|434
1649668500000|2022-04-11 09:15:00|10906.3|10905.7|10908.2|10907.3|10910|10909.1|10906.1|10905.3|475
1649668800000|2022-04-11 09:20:00|10908.3|10907.4|10915.5|10914.9|10915.7|10915|10907.6|10906.7|534
1649669100000|2022-04-11 09:25:00|10915.4|10914.8|10919.1|10918.2|10919.1|10918.2|10913.5|10912.9|523
1649669400000|2022-04-11 09:30:00|10919|10918.1|10921.7|10920.8|10923.4|10922.8|10917.8|10917.2|502
1649669700000|2022-04-11 09:35:00|10921.8|10920.9|10923.1|10922.2|10924.4|10923.6|10920.9|10920.2|401
1649670000000|2022-04-11 09:40:00|10923.2|10922.3|10921|10920.1|10924.2|10923.5|10920|10919.4|449
1649670300000|2022-04-11 09:45:00|10921.1|10920.2|10922.8|10921.9|10926.3|10925.4|10921.1|10920.2|503
1649670600000|2022-04-11 09:50:00|10922.9|10922|10927|10926.1|10928|10927.2|10921.4|10920.7|514
1649670900000|2022-04-11 09:55:00|10926.8|10925.9|10925.7|10924.8|10928.7|10927.8|10925.5|10924.7|526
1649671200000|2022-04-11 10:00:00|10925.5|10924.9|10926|10925.1|10928.2|10927.4|10924.3|10923.6|434
1649671500000|2022-04-11 10:05:00|10925.9|10925.3|10927.5|10926.9|10928|10927.4|10925.9|10925.3|362
1649671800000|2022-04-11 10:10:00|10927.7|10927.1|10933.3|10932.4|10933.3|10932.6|10927.1|10926.3|477
1649672100000|2022-04-11 10:15:00|10933.4|10932.5|10930.1|10929.2|10933.7|10933.1|10929.1|10928.5|517
1649672400000|2022-04-11 10:20:00|10930|10929.4|10926.6|10925.7|10930.1|10929.4|10926.4|10925.6|599
1649672700000|2022-04-11 10:25:00|10926.4|10925.8|10924|10923.4|10926.8|10926.2|10921.6|10921|693
1649673000000|2022-04-11 10:30:00|10924.1|10923.2|10917.7|10916.8|10924.1|10923.4|10916.2|10915.5|574
1649673300000|2022-04-11 10:35:00|10917.6|10916.7|10908.2|10907.6|10918.2|10917.3|10907.1|10906.4|737
1649673600000|2022-04-11 10:40:00|10908.5|10907.9|10909.9|10909|10912.2|10911.3|10908.4|10907.7|563
1649673900000|2022-04-11 10:45:00|10910|10909.1|10908|10907.1|10910.2|10909.3|10905.2|10904.6|603
1649674200000|2022-04-11 10:50:00|10907.9|10907.3|10909.8|10909.2|10912.4|10911.6|10907.8|10907|501
1649674500000|2022-04-11 10:55:00|10910|10909.4|10913.1|10912.2|10914|10913.3|10909.3|10908.5|537
1649674800000|2022-04-11 11:00:00|10912.8|10912|10908.8|10908.2|10914.1|10913.2|10908.8|10908|525
1649675100000|2022-04-11 11:05:00|10908.9|10908.3|10909.2|10908.3|10910.2|10909.5|10906.6|10905.7|360
1649675400000|2022-04-11 11:10:00|10909.1|10908.2|10906|10905.4|10910.7|10910|10904.5|10903.7|414
1649675700000|2022-04-11 11:15:00|10906.1|10905.5|10906.1|10905.2|10907.7|10906.9|10903.9|10903|445
1649676000000|2022-04-11 11:20:00|10906|10905.4|10903.3|10902.7|10906.2|10905.5|10901.9|10901.3|474
1649676300000|2022-04-11 11:25:00|10903.2|10902.6|10901|10900.1|10904.3|10903.6|10900.4|10899.7|525
1649676600000|2022-04-11 11:30:00|10900.9|10900.3|10900.9|10900|10904|10903.1|10898.4|10897.5|560
1649676900000|2022-04-11 11:35:00|10900.8|10900.2|10898.7|10898.1|10901.8|10901.2|10898.6|10897.8|426
1649677200000|2022-04-11 11:40:00|10898.8|10898.2|10903.6|10902.7|10903.9|10903.1|10898.4|10897.5|382
1649677500000|2022-04-11 11:45:00|10903.8|10902.9|10903.6|10902.7|10903.8|10903.1|10902.4|10901.8|350
1649677800000|2022-04-11 11:50:00|10903.5|10902.6|10905|10904.1|10905.1|10904.4|10900.5|10899.9|510
1649678100000|2022-04-11 11:55:00|10904.9|10904|10901.5|10900.9|10907|10906.2|10901.1|10900.4|676
1649678400000|2022-04-11 12:00:00|10901.4|10900.8|10903.2|10902.3|10904.2|10903.6|10898.7|10897.9|720
1649678700000|2022-04-11 12:05:00|10903.3|10902.4|10900.9|10900|10903.7|10902.9|10899.2|10898.3|502
1649679000000|2022-04-11 12:10:00|10901|10900.1|10900|10899.1|10902.7|10901.8|10897.9|10897.1|472
1649679300000|2022-04-11 12:15:00|10899.8|10898.9|10899.8|10899.2|10900.9|10900|10896|10895.1|477
1649679600000|2022-04-11 12:20:00|10899.9|10899|10902.7|10901.8|10904.2|10903.5|10899.6|10898.7|566
1649679900000|2022-04-11 12:25:00|10902.5|10901.6|10898.8|10897.9|10903.2|10902.5|10898.8|10897.9|457
1649680200000|2022-04-11 12:30:00|10898.9|10898|10895.9|10895.3|10899.7|10899.1|10894.9|10894|533
1649680500000|2022-04-11 12:35:00|10896|10895.4|10893.6|10892.7|10898.5|10897.7|10892.8|10892|497
1649680800000|2022-04-11 12:40:00|10893.9|10893|10899.7|10898.8|10899.7|10898.8|10892.9|10892.1|693
1649681100000|2022-04-11 12:45:00|10900.1|10899.1|10903.8|10902.9|10904.4|10903.7|10900.1|10899.1|518
1649681400000|2022-04-11 12:50:00|10903.7|10902.8|10904.4|10903.5|10906.5|10905.6|10903.7|10902.8|448
1649681700000|2022-04-11 12:55:00|10904.5|10903.6|10905.5|10904.9|10906.2|10905.5|10904.2|10903.4|307
1649682000000|2022-04-11 13:00:00|10905.4|10904.8|10898.8|10898.2|10906.5|10905.7|10898.5|10897.6|429
1649682300000|2022-04-11 13:05:00|10898.7|10898.1|10902.6|10902|10904.9|10904.1|10898.7|10897.9|521
1649682600000|2022-04-11 13:10:00|10902.5|10901.9|10898.3|10897.4|10903.9|10903.3|10894.2|10893.3|620
1649682900000|2022-04-11 13:15:00|10898.4|10897.5|10896.1|10895.2|10901.6|10900.7|10895.6|10894.8|528
1649683200000|2022-04-11 13:20:00|10896|10895.1|10893.2|10892.6|10897.4|10896.7|10892.7|10891.8|517
1649683500000|2022-04-11 13:25:00|10893|10892.3|10886.6|10885.7|10895.4|10894.7|10885.9|10885|655
1649683800000|2022-04-11 13:30:00|10886.5|10886|10883.7|10883.1|10891.7|10891|10882|10881.4|963
1649684100000|2022-04-11 13:35:00|10883.8|10883.2|10881.3|10880.4|10886|10885.4|10879.4|10878.7|806
1649684400000|2022-04-11 13:40:00|10881.4|10880.5|10887.3|10886.4|10887.4|10886.6|10880.2|10879.4|794
1649684700000|2022-04-11 13:45:00|10887.4|10886.5|10887|10886.1|10889.6|10888.8|10883.9|10883.1|739
1649685000000|2022-04-11 13:50:00|10886.9|10886|10891|10890.1|10891.1|10890.4|10886.8|10885.9|858
1649685300000|2022-04-11 13:55:00|10890.7|10889.9|10881.8|10880.9|10891.3|10890.5|10881.5|10880.8|829
1649685600000|2022-04-11 14:00:00|10881.7|10880.8|10887.6|10886.7|10888.1|10887.3|10878.4|10877.5|852
1649685900000|2022-04-11 14:05:00|10887.7|10886.8|10888.9|10888.3|10890.2|10889.6|10886.1|10885.5|799
1649686200000|2022-04-11 14:10:00|10889|10888.4|10891.2|10890.3|10894.4|10893.5|10888.4|10887.8|703
1649686500000|2022-04-11 14:15:00|10891.3|10890.4|10888.2|10887.3|10893.1|10892.2|10888.2|10887.3|641
1649686800000|2022-04-11 14:20:00|10888.3|10887.4|10889.6|10888.7|10889.7|10888.8|10883.1|10882.2|571
1649687100000|2022-04-11 14:25:00|10890|10889.1|10885.2|10884.3|10890.6|10889.7|10884.2|10883.3|618
1649687400000|2022-04-11 14:30:00|10885.1|10884.2|10888.9|10888|10891.2|10890.3|10884.5|10883.8|648
1649687700000|2022-04-11 14:35:00|10888.8|10887.9|10888.6|10887.7|10890.1|10889.2|10884.8|10884.2|723
1649688000000|2022-04-11 14:40:00|10888.7|10887.8|10886.8|10886.2|10890.1|10889.4|10884.6|10883.9|524
1649688300000|2022-04-11 14:45:00|10886.9|10886.3|10894.4|10893.5|10895.1|10894.4|10886.9|10886.2|623
1649688600000|2022-04-11 14:50:00|10894.3|10893.4|10896.2|10895.3|10897.8|10897.2|10891.4|10890.8|803
1649688900000|2022-04-11 14:55:00|10896.3|10895.4|10896|10895.4|10898.8|10898.1|10893.9|10893.1|920
1649689200000|2022-04-11 15:00:00|10896.1|10895.5|10899|10898.4|10899.1|10898.4|10894.2|10893.3|697
1649689500000|2022-04-11 15:05:00|10898.9|10898.3|10892.7|10891.8|10900|10899.4|10892.7|10891.8|613
1649689800000|2022-04-11 15:10:00|10892.9|10892|10887.4|10886.5|10893.6|10892.8|10886.6|10886|565
1649690100000|2022-04-11 15:15:00|10887.1|10886.4|10889.4|10888.5|10892.2|10891.4|10885.6|10885|595
1649690400000|2022-04-11 15:20:00|10889.1|10888.3|10886.2|10885.3|10890.6|10890|10885.3|10884.7|501
1649690700000|2022-04-11 15:25:00|10886.1|10885.2|10885.7|10884.8|10887.7|10886.9|10883.1|10882.3|597
1649691000000|2022-04-11 15:30:00|10885.6|10884.7|10887.6|10886.7|10888.2|10887.5|10883.8|10883|580
1649691300000|2022-04-11 15:35:00|10887.7|10886.8|10885.3|10884.7|10888.8|10887.9|10885.3|10884.4|519
1649691600000|2022-04-11 15:40:00|10885.4|10884.8|10885.4|10884.5|10888.4|10887.5|10884.9|10884|478
1649691900000|2022-04-11 15:45:00|10885.6|10884.7|10879.2|10878.3|10887.1|10886.2|10879.2|10878.3|481
1649692200000|2022-04-11 15:50:00|10879.3|10878.4|10876.4|10875.5|10879.9|10879|10875.5|10874.9|487
1649692500000|2022-04-11 15:55:00|10876.5|10875.6|10876.1|10875.5|10876.6|10875.9|10873.9|10873.3|490
1649692800000|2022-04-11 16:00:00|10876|10875.4|10874.7|10873.8|10876.8|10876.1|10873.2|10872.4|559
1649693100000|2022-04-11 16:05:00|10874.3|10873.7|10875.1|10874.2|10876.2|10875.3|10874.3|10873.6|418
1649693400000|2022-04-11 16:10:00|10875.2|10874.3|10875.8|10874.9|10876.4|10875.7|10874|10873.2|466
1649693700000|2022-04-11 16:15:00|10875.9|10875|10878.3|10877.7|10878.5|10877.7|10875.5|10874.6|348
1649694000000|2022-04-11 16:20:00|10878.4|10877.4|10877.2|10876.6|10879.4|10878.6|10876.1|10875.3|442
1649694300000|2022-04-11 16:25:00|10877.1|10876.5|10881.9|10881|10881.9|10881.1|10876.4|10875.8|448
1649694600000|2022-04-11 16:30:00|10881.8|10880.9|10884.9|10884|10885|10884.1|10881.5|10880.7|265
1649694900000|2022-04-11 16:35:00|10885|10884.1|10883.5|10882.6|10885.4|10884.6|10881.2|10880.4|439
1649695200000|2022-04-11 16:40:00|10883|10882.4|10882.3|10881.4|10883.7|10883|10881.3|10880.7|370
1649695500000|2022-04-11 16:45:00|10882.4|10881.5|10883.8|10883.2|10884.8|10884.2|10882.2|10881.5|334
1649695800000|2022-04-11 16:50:00|10883.9|10883.3|10877.3|10876.4|10883.9|10883.3|10876|10875.3|502
1649696100000|2022-04-11 16:55:00|10877.2|10876.3|10878.3|10877.4|10879.8|10879.1|10877.1|10876.3|452
1649696400000|2022-04-11 17:00:00|10878.2|10877.3|10882.6|10881.7|10883|10882.3|10878.1|10877.3|476
1649696700000|2022-04-11 17:05:00|10882.5|10881.6|10886.7|10885.8|10886.9|10886.3|10882|10881.4|459
1649697000000|2022-04-11 17:10:00|10886.6|10886.1|10881.6|10881|10886.8|10886.1|10881.3|10880.7|361
1649697300000|2022-04-11 17:15:00|10881.7|10881.1|10878.9|10878|10882.2|10881.6|10878.9|10878|366
1649697600000|2022-04-11 17:20:00|10879|10878.1|10879.4|10878.5|10880|10879.1|10878|10877.2|384
1649697900000|2022-04-11 17:25:00|10879.3|10878.4|10878.8|10877.9|10881.3|10880.5|10878.7|10877.8|502
1649698200000|2022-04-11 17:30:00|10878.7|10877.8|10883.1|10882.2|10883.2|10882.3|10878.4|10877.7|321
1649698500000|2022-04-11 17:35:00|10883|10882.1|10882.8|10882.2|10885.2|10884.3|10882.4|10881.8|292
1649698800000|2022-04-11 17:40:00|10882.7|10882.1|10885.2|10884.3|10885.8|10884.9|10881.5|10880.9|300
1649699100000|2022-04-11 17:45:00|10885.3|10884.4|10887.2|10886.3|10889.2|10888.3|10885.2|10884.3|396
1649699400000|2022-04-11 17:50:00|10887.5|10886.6|10884.7|10883.8|10887.8|10886.9|10884.2|10883.6|194
1649699700000|2022-04-11 17:55:00|10884.6|10883.7|10882.8|10882.2|10885.2|10884.4|10882.4|10881.6|309
1649700000000|2022-04-11 18:00:00|10883|10882.1|10884.1|10883.2|10884.1|10883.2|10881|10880.1|397
1649700300000|2022-04-11 18:05:00|10884.2|10883.3|10886.7|10885.8|10888.2|10887.3|10883|10882.2|337
1649700600000|2022-04-11 18:10:00|10886.6|10885.7|10886.3|10885.4|10887.5|10886.6|10885.7|10884.8|300
1649700900000|2022-04-11 18:15:00|10886.4|10885.5|10888.7|10887.8|10889.3|10888.4|10886.1|10885.2|233
1649701200000|2022-04-11 18:20:00|10888.8|10887.9|10890.2|10889.3|10890.4|10889.5|10887.6|10886.8|377
1649701500000|2022-04-11 18:25:00|10890.1|10889.6|10888.6|10887.7|10891.8|10890.9|10888.1|10887.4|355
1649701800000|2022-04-11 18:30:00|10888.5|10887.6|10894.6|10893.7|10894.8|10893.9|10888.5|10887.6|317
1649702100000|2022-04-11 18:35:00|10894.5|10893.6|10893.1|10892.2|10895.6|10894.5|10891.9|10891|304
1649702400000|2022-04-11 18:40:00|10893|10892.1|10893.5|10892.6|10894.5|10893.6|10893|10892.1|200
1649702700000|2022-04-11 18:45:00|10893.4|10892.5|10894.5|10893.9|10894.8|10894|10892.7|10891.8|253
1649703000000|2022-04-11 18:50:00|10894.4|10893.8|10893.5|10892.6|10894.9|10894.1|10892.1|10891.2|439
1649703300000|2022-04-11 18:55:00|10893.3|10892.4|10890.6|10889.7|10893.4|10892.5|10887.7|10886.8|602
1649703600000|2022-04-11 19:00:00|10890.5|10889.6|10889.4|10888.5|10891.3|10890.4|10888.8|10887.9|422
1649703900000|2022-04-11 19:05:00|10889.3|10888.4|10890.5|10889.6|10891.4|10890.4|10889.2|10888.3|361
1649704200000|2022-04-11 19:10:00|10890.4|10889.5|10889.2|10888.3|10891.3|10890.4|10888|10887.1|287
1649704500000|2022-04-11 19:15:00|10889.3|10888.4|10887.1|10886.2|10889.3|10888.4|10887|10885.9|248
1649704800000|2022-04-11 19:20:00|10887.2|10886.3|10887.4|10886.8|10887.7|10886.9|10886.3|10885.4|280
1649705100000|2022-04-11 19:25:00|10887.3|10886.4|10886.4|10885.5|10887.3|10886.4|10886|10885.3|195
1649705400000|2022-04-11 19:30:00|10886.3|10885.4|10886.6|10885.7|10888|10887.1|10885.5|10884.7|285
1649705700000|2022-04-11 19:35:00|10886.7|10885.8|10886.3|10885.4|10887.5|10886.7|10885.8|10884.9|272
1649706000000|2022-04-11 19:40:00|10886.2|10885.3|10888.2|10887.3|10888.7|10887.8|10885.8|10885|202
1649706300000|2022-04-11 19:45:00|10888.1|10887.2|10886.7|10885.8|10888.2|10887.3|10885.2|10884.3|308
1649706600000|2022-04-11 19:50:00|10886.6|10885.7|10883.2|10882.3|10887.2|10886.3|10882.9|10882.2|376
1649706900000|2022-04-11 19:55:00|10883.1|10882.2|10884.7|10883.8|10884.7|10883.8|10882.1|10881.3|351
1649707200000|2022-04-11 20:00:00|10883.8|10882.9|10884.6|10883.7|10885.6|10884.7|10883.8|10882.9|290
1649707500000|2022-04-11 20:05:00|10884.5|10883.6|10883.6|10882.7|10884.9|10884|10882.8|10882.2|159
1649707800000|2022-04-11 20:10:00|10883.5|10882.6|10883.2|10882.3|10884.2|10883.3|10882.9|10882|142
1649708100000|2022-04-11 20:15:00|10883.3|10882.4|10883.2|10882.3|10883.8|10882.9|10882.6|10881.7|140
1649708400000|2022-04-11 20:20:00|10883.3|10882.4|10882.8|10881.9|10883.9|10883|10882.5|10881.8|123
1649708700000|2022-04-11 20:25:00|10882.7|10881.8|10881.1|10880.5|10883.3|10882.4|10880.8|10879.9|165
1649709000000|2022-04-11 20:30:00|10881.3|10880.4|10881.1|10880.2|10882.5|10881.6|10881.1|10880.2|121
1649709300000|2022-04-11 20:35:00|10881.2|10880.3|10882.3|10881.4|10882.9|10882|10881.1|10880.2|114
1649709600000|2022-04-11 20:40:00|10882.2|10881.3|10882.5|10881.6|10882.7|10881.7|10880.7|10879.8|117
1649709900000|2022-04-11 20:45:00|10882.6|10881.7|10882.5|10881.2|10883.3|10882.4|10882.1|10880.8|303
1649710200000|2022-04-11 20:50:00|10882.6|10881.1|10885.1|10882.5|10885.1|10883.7|10882.2|10880.9|299
1649710500000|2022-04-11 20:55:00|10884.8|10883|10884.9|10883|10885.5|10883.7|10884.2|10882.1|410
1649710800000|2022-04-11 21:00:00|10884.8|10882.9|10886.3|10882.7|10889.2|10883.2|10884.7|10880.4|73
1649711100000|2022-04-11 21:05:00|10886.2|10882.8|10885.9|10879.9|10886.4|10882.8|10885.7|10879.7|57
1649711400000|2022-04-11 21:10:00|10885.8|10880.7|10886.3|10880.3|10886.5|10880.9|10884.7|10878.7|155
1649711700000|2022-04-11 21:15:00|10885.9|10879.9|10885.5|10880.3|10886.6|10880.9|10884.2|10879|194
1649712000000|2022-04-11 21:20:00|10885.6|10880.4|10887.9|10881.9|10890.1|10884.1|10885.4|10879.6|631
1649712300000|2022-04-11 21:25:00|10888.6|10882.6|10887.6|10881.6|10889.3|10883.3|10885.6|10879.6|212
1649712600000|2022-04-11 21:30:00|10887.7|10881.7|10885.2|10879.9|10888.2|10882.2|10885|10879.3|219
1649712900000|2022-04-11 21:35:00|10885.3|10880.1|10885.2|10879.2|10887.4|10881.4|10884.6|10879.2|302
1649713200000|2022-04-11 21:40:00|10885.6|10879.6|10884.7|10880.7|10885.6|10881.7|10884.1|10879.2|183
1649713500000|2022-04-11 21:45:00|10884.5|10880.3|10883.9|10880.8|10884.8|10881.8|10883.8|10880.3|192
1649713800000|2022-04-11 21:50:00|10884|10880.9|10884.5|10881.1|10884.7|10882.1|10883.5|10880.4|168
1649714100000|2022-04-11 21:55:00|10884.4|10881.4|10886.7|10881.8|10887.6|10882.7|10883.7|10879.3|303
1649714400000|2022-04-11 22:00:00|10886.6|10882|10885.5|10883.5|10888.3|10884.1|10884.7|10882|325
1649714700000|2022-04-11 22:05:00|10885.4|10883.6|10885.2|10883.4|10885.6|10884.1|10883.6|10882|199
1649715000000|2022-04-11 22:10:00|10885|10883.5|10885|10883.8|10885.9|10884.3|10884.8|10883.2|339
1649715300000|2022-04-11 22:15:00|10884.9|10883.7|10884.1|10882.9|10885.6|10884.5|10883.4|10882.3|294
1649715600000|2022-04-11 22:20:00|10884|10882.8|10886.3|10884.9|10886.8|10885.5|10883.2|10882.2|285
1649715900000|2022-04-11 22:25:00|10886.2|10885|10886.1|10884.9|10886.9|10885.7|10885.5|10884.3|191
1649716200000|2022-04-11 22:30:00|10886.2|10884.8|10886|10884.8|10886.8|10885.7|10884.8|10883.8|191
1649716500000|2022-04-11 22:35:00|10886.1|10884.9|10885.1|10884.2|10886.5|10885.2|10884.8|10883.5|153
1649716800000|2022-04-11 22:40:00|10885.2|10883.9|10883.6|10882.4|10885.3|10884.2|10883.3|10882.4|184
1649717100000|2022-04-11 22:45:00|10883.7|10882.5|10881.6|10880.4|10883.7|10882.5|10880.5|10879.6|178
1649717400000|2022-04-11 22:50:00|10881.5|10880.5|10880.6|10879.7|10882.1|10880.8|10880.5|10879.5|143
1649717700000|2022-04-11 22:55:00|10880.5|10879.6|10880.9|10880|10881.9|10880.9|10880.5|10879.6|126
1649718000000|2022-04-11 23:00:00|10881|10880.1|10880.2|10879.6|10882.7|10881.8|10880|10879.1|149
1649718300000|2022-04-11 23:05:00|10880.4|10879.5|10879.9|10879|10881.5|10880.6|10879.7|10878.8|168
1649718600000|2022-04-11 23:10:00|10879.8|10878.9|10879|10878.1|10880.7|10879.8|10878.6|10877.7|169
1649718900000|2022-04-11 23:15:00|10879.1|10878.2|10883|10882.1|10883.8|10882.9|10878.7|10877.8|223
1649719200000|2022-04-11 23:20:00|10883.1|10882.2|10882|10881.1|10886|10885.1|10881.5|10880.6|378
1649719500000|2022-04-11 23:25:00|10881.9|10881|10880.9|10880|10882.1|10881.2|10880.5|10879.6|151
1649719800000|2022-04-11 23:30:00|10881|10880.1|10881|10880.1|10881.5|10880.7|10880|10879.2|228
1649720100000|2022-04-11 23:35:00|10880.9|10880|10880.3|10879.4|10881|10880.2|10879.9|10879.1|240
1649720400000|2022-04-11 23:40:00|10880.4|10879.5|10879.2|10878.3|10881.1|10880.3|10879.2|10878.3|175
1649720700000|2022-04-11 23:45:00|10879.3|10878.4|10877.5|10876.6|10879.9|10879.1|10877.3|10876.4|301
1649721000000|2022-04-11 23:50:00|10877.6|10876.7|10878|10877.1|10879.5|10878.7|10877.2|10876.5|258
1649721300000|2022-04-11 23:55:00|10877.9|10877|10877.5|10876.6|10878.7|10877.8|10877.3|10876.5|165
1649721600000|2022-04-12 00:00:00|10877.6|10876.7|10876.7|10875.8|10880.4|10879.7|10876|10875.1|423
1649721900000|2022-04-12 00:05:00|10876.8|10875.9|10881.1|10880.2|10882.1|10881.2|10876.3|10875.7|505
1649722200000|2022-04-12 00:10:00|10881.2|10880.3|10884.9|10884|10887.8|10886.9|10880.8|10879.9|511
1649722500000|2022-04-12 00:15:00|10885.1|10884.5|10878.8|10877.9|10885.2|10884.5|10878.8|10877.9|357
1649722800000|2022-04-12 00:20:00|10878.7|10877.8|10882|10881.1|10882.6|10881.9|10878.5|10877.7|349
1649723100000|2022-04-12 00:25:00|10882.1|10881.2|10880.9|10880|10883.3|10882.5|10880.2|10879.3|350
1649723400000|2022-04-12 00:30:00|10881|10880.1|10877.3|10876.4|10881.9|10881.1|10876.2|10875.4|389
1649723700000|2022-04-12 00:35:00|10877.1|10876.2|10876.1|10875.5|10877.2|10876.3|10875.4|10874.7|282
1649724000000|2022-04-12 00:40:00|10876|10875.4|10874.2|10873.3|10876.4|10875.6|10873.2|10872.6|297
1649724300000|2022-04-12 00:45:00|10874.3|10873.4|10872.4|10871.8|10874.3|10873.5|10871.9|10871|364
1649724600000|2022-04-12 00:50:00|10872.5|10871.9|10875.5|10874.6|10875.8|10874.9|10871.4|10870.6|422
1649724900000|2022-04-12 00:55:00|10876|10875.1|10874.8|10874.2|10876.7|10876|10874.7|10874|476
1649725200000|2022-04-12 01:00:00|10874.9|10874.3|10871.8|10871.2|10874.9|10874.3|10871.6|10870.9|426
1649725500000|2022-04-12 01:05:00|10872|10871.1|10873.6|10872.7|10873.8|10873.1|10871.8|10871|363
1649725800000|2022-04-12 01:10:00|10873.5|10872.6|10870.7|10869.8|10873.6|10872.7|10870.4|10869.7|283
1649726100000|2022-04-12 01:15:00|10870.6|10869.7|10868.6|10867.7|10870.7|10869.9|10867.2|10866.6|407
1649726400000|2022-04-12 01:20:00|10868.4|10867.8|10867.2|10866.3|10870|10869.3|10867|10866.2|324
1649726700000|2022-04-12 01:25:00|10867.1|10866.2|10868.6|10867.7|10870.1|10869.5|10866.8|10866.2|334
1649727000000|2022-04-12 01:30:00|10868.5|10867.6|10869.9|10869.3|10870.1|10869.4|10867.8|10867|303
1649727300000|2022-04-12 01:35:00|10869.8|10869.2|10872.2|10871.6|10872.9|10872|10868.8|10868.2|384
1649727600000|2022-04-12 01:40:00|10872.3|10871.7|10869.6|10868.7|10872.3|10871.7|10869.1|10868.3|325
1649727900000|2022-04-12 01:45:00|10869.5|10868.6|10870.6|10869.7|10870.7|10869.9|10867.9|10867|241
1649728200000|2022-04-12 01:50:00|10870.8|10869.9|10870.8|10870.2|10872.3|10871.4|10870.4|10869.5|418
1649728500000|2022-04-12 01:55:00|10870.9|10870.3|10871.5|10870.6|10871.7|10870.9|10870.7|10869.9|279
1649728800000|2022-04-12 02:00:00|10871.4|10870.5|10869|10868.4|10871.5|10870.7|10868.4|10867.6|298
1649729100000|2022-04-12 02:05:00|10869.1|10868.2|10868.1|10867.2|10869.2|10868.4|10867.2|10866.5|256
1649729400000|2022-04-12 02:10:00|10867.9|10867.3|10869.5|10868.6|10869.9|10869.1|10867.6|10866.7|314
1649729700000|2022-04-12 02:15:00|10869.4|10868.8|10868.3|10867.4|10870.4|10869.7|10868.1|10867.2|304
1649730000000|2022-04-12 02:20:00|10868.2|10867.3|10870|10869.1|10871.1|10870.3|10867.6|10866.9|329
1649730300000|2022-04-12 02:25:00|10869.9|10869|10872.2|10871.3|10872.3|10871.4|10869.9|10869|276
1649730600000|2022-04-12 02:30:00|10872.1|10871.2|10873.5|10872.6|10873.8|10873|10871.9|10871|304
1649730900000|2022-04-12 02:35:00|10873.4|10872.5|10874|10873.1|10875.2|10874.3|10872.8|10872.1|317
1649731200000|2022-04-12 02:40:00|10873.9|10873|10874.3|10873.4|10874.8|10874.1|10873.4|10872.7|254
1649731500000|2022-04-12 02:45:00|10874.5|10873.6|10872.8|10871.9|10874.6|10873.7|10872.3|10871.4|256
1649731800000|2022-04-12 02:50:00|10872.9|10872|10872.9|10872|10873.7|10872.8|10871.5|10870.6|221
1649732100000|2022-04-12 02:55:00|10872.8|10871.9|10871.9|10871|10873.4|10872.7|10870.9|10870.3|398
1649732400000|2022-04-12 03:00:00|10871.8|10870.9|10875.8|10874.9|10876|10875.1|10871.6|10870.7|327
1649732700000|2022-04-12 03:05:00|10876|10875.2|10876.8|10875.9|10876.8|10876.1|10874.9|10874.1|253
1649733000000|2022-04-12 03:10:00|10876.7|10875.8|10875.7|10875.1|10877.3|10876.5|10875.5|10874.6|211
1649733300000|2022-04-12 03:15:00|10875.8|10874.9|10875.6|10875|10875.9|10875.2|10874.6|10873.9|175
1649733600000|2022-04-12 03:20:00|10875.7|10875.1|10874.4|10873.8|10875.7|10875.1|10874|10873.2|231
1649733900000|2022-04-12 03:25:00|10874.3|10873.7|10873.8|10872.9|10874.3|10873.7|10872.9|10872.2|214
1649734200000|2022-04-12 03:30:00|10873.7|10872.8|10874.9|10874|10876|10875.3|10873.7|10872.8|287
1649734500000|2022-04-12 03:35:00|10874.8|10873.9|10873.8|10873.2|10875.5|10874.6|10873.1|10872.3|208
1649734800000|2022-04-12 03:40:00|10873.7|10873.1|10872.9|10872.3|10874.3|10873.6|10872.9|10872.3|226
1649735100000|2022-04-12 03:45:00|10873.1|10872.2|10874.3|10873.7|10874.3|10873.7|10872.8|10872|195
1649735400000|2022-04-12 03:50:00|10874.2|10873.6|10873.4|10872.5|10874.9|10874.1|10872.6|10871.7|247
1649735700000|2022-04-12 03:55:00|10873.5|10872.6|10875|10874.1|10875.4|10874.5|10873.2|10872.4|216
1649736000000|2022-04-12 04:00:00|10875.1|10874.2|10876|10875.1|10877.1|10876.5|10875.1|10874.2|295
1649736300000|2022-04-12 04:05:00|10876.1|10875.2|10876.4|10875.8|10876.8|10876.1|10875.7|10874.8|194
1649736600000|2022-04-12 04:10:00|10876.3|10875.7|10876.1|10875.2|10877.3|10876.5|10875.9|10875.1|216
1649736900000|2022-04-12 04:15:00|10876|10875.1|10877.1|10876.5|10877.1|10876.5|10875.5|10874.6|181
1649737200000|2022-04-12 04:20:00|10877.4|10876.8|10880.3|10879.7|10880.3|10879.7|10877.4|10876.5|231
1649737500000|2022-04-12 04:25:00|10880.2|10879.6|10882|10881.1|10883|10882.1|10879.8|10879.2|304
1649737800000|2022-04-12 04:30:00|10881.9|10881|10883.5|10882.6|10883.6|10882.7|10881.6|10880.8|298
1649738100000|2022-04-12 04:35:00|10883.6|10882.7|10882.3|10881.4|10883.7|10882.8|10881.6|10880.7|213
1649738400000|2022-04-12 04:40:00|10882.4|10881.5|10881.7|10880.8|10882.4|10881.5|10881.6|10880.8|134
1649738700000|2022-04-12 04:45:00|10881.4|10880.6|10883.2|10882.3|10883.3|10882.4|10881.4|10880.6|193
1649739000000|2022-04-12 04:50:00|10883.3|10882.4|10881.6|10880.7|10883.4|10882.6|10881.4|10880.6|215
1649739300000|2022-04-12 04:55:00|10881.3|10880.4|10880|10879.1|10881.8|10881.2|10879.7|10878.9|304
1649739600000|2022-04-12 05:00:00|10880.2|10879.3|10878.2|10877.3|10880.4|10879.5|10877.8|10877|310
1649739900000|2022-04-12 05:05:00|10878.3|10877.4|10878.7|10877.8|10879.3|10878.5|10877.8|10877.2|201
1649740200000|2022-04-12 05:10:00|10878.8|10878.2|10878.1|10877.2|10879.2|10878.4|10876.3|10875.7|212
1649740500000|2022-04-12 05:15:00|10878.3|10877.4|10878.2|10877.3|10878.7|10877.9|10876.3|10875.6|361
1649740800000|2022-04-12 05:20:00|10878.1|10877.2|10879.9|10879|10881.2|10880.3|10877.5|10876.8|415
1649741100000|2022-04-12 05:25:00|10880|10879.1|10875.6|10874.7|10880.4|10879.5|10874.6|10873.8|349
1649741400000|2022-04-12 05:30:00|10875.7|10874.8|10879.8|10878.9|10880.4|10879.5|10875.6|10874.7|394
1649741700000|2022-04-12 05:35:00|10879.7|10878.8|10879.7|10878.8|10880.8|10880.1|10878.4|10877.8|336
1649742000000|2022-04-12 05:40:00|10879.6|10878.7|10881.3|10880.7|10882.5|10881.6|10879.3|10878.5|320
1649742300000|2022-04-12 05:45:00|10881.4|10880.5|10878.8|10878.2|10882.3|10881.5|10878.5|10877.6|423
1649742600000|2022-04-12 05:50:00|10878.7|10878.1|10873.5|10872.6|10878.7|10878.1|10873|10872.4|378
1649742900000|2022-04-12 05:55:00|10873.4|10872.5|10871|10870.1|10874.8|10873.9|10870.5|10869.6|311
1649743200000|2022-04-12 06:00:00|10870.3|10869.4|10872.5|10871.9|10872.6|10871.9|10864.9|10864|718
1649743500000|2022-04-12 06:05:00|10872.7|10871.8|10866.3|10865.7|10872.7|10871.8|10866.3|10865.6|535
1649743800000|2022-04-12 06:10:00|10866.4|10865.8|10870.2|10869.6|10870.3|10869.7|10865.9|10865|658
1649744100000|2022-04-12 06:15:00|10870.1|10869.5|10866.7|10865.8|10870.3|10869.7|10866|10865.2|531
1649744400000|2022-04-12 06:20:00|10866.6|10865.7|10863.3|10862.7|10867.1|10866.4|10863.1|10862.3|492
1649744700000|2022-04-12 06:25:00|10863.2|10862.6|10864.2|10863.3|10864.6|10863.7|10860.9|10860.1|565
1649745000000|2022-04-12 06:30:00|10864.1|10863.5|10864.9|10864.3|10865.3|10864.7|10862.2|10861.4|528
1649745300000|2022-04-12 06:35:00|10865|10864.1|10865.8|10864.9|10867|10866.4|10862.8|10862|541
1649745600000|2022-04-12 06:40:00|10865.7|10865.1|10866.7|10865.8|10868.4|10867.5|10865.4|10864.8|482
1649745900000|2022-04-12 06:45:00|10866.8|10865.9|10868.6|10867.7|10870|10869.1|10866.6|10865.8|577
1649746200000|2022-04-12 06:50:00|10868.7|10867.8|10867.7|10866.8|10870.1|10869.2|10866.7|10865.8|471
1649746500000|2022-04-12 06:55:00|10867.9|10867|10860.9|10860|10867.9|10867|10860.4|10859.7|644
1649746800000|2022-04-12 07:00:00|10860.7|10859.8|10855.6|10854.7|10863.2|10862.5|10854.4|10853.5|884
1649747100000|2022-04-12 07:05:00|10855.9|10855.3|10862.1|10861.2|10863|10862.1|10853.9|10853|845
1649747400000|2022-04-12 07:10:00|10862|10861.1|10856.9|10856|10863.8|10863.2|10856.4|10855.8|802
1649747700000|2022-04-12 07:15:00|10856.7|10856.1|10858.5|10857.6|10863.7|10862.8|10854.1|10853.2|881
1649748000000|2022-04-12 07:20:00|10858.3|10857.7|10860.4|10859.8|10861.4|10860.6|10856.1|10855.3|835
1649748300000|2022-04-12 07:25:00|10860.1|10859.5|10860.7|10859.8|10864.2|10863.6|10860|10859.1|694
1649748600000|2022-04-12 07:30:00|10860.6|10859.7|10863.7|10862.8|10864.8|10864.2|10859.1|10858.3|604
1649748900000|2022-04-12 07:35:00|10863.6|10863|10867.2|10866.3|10869|10868.2|10863.2|10862.3|707
1649749200000|2022-04-12 07:40:00|10867.1|10866.2|10864.1|10863.2|10868.3|10867.4|10863.2|10862.3|624
1649749500000|2022-04-12 07:45:00|10864.2|10863.3|10866.8|10865.9|10867.2|10866.3|10863.1|10862.3|667
1649749800000|2022-04-12 07:50:00|10866.5|10865.6|10870.8|10869.9|10871.4|10870.6|10865.5|10864.6|548
1649750100000|2022-04-12 07:55:00|10870.9|10870|10871.3|10870.4|10873.4|10872.5|10869.4|10868.5|754
1649750400000|2022-04-12 08:00:00|10871.6|10870.7|10864.5|10863.6|10871.8|10871|10864.4|10863.6|743
1649750700000|2022-04-12 08:05:00|10864.4|10863.5|10867.3|10866.4|10867.5|10866.6|10863.3|10862.2|559
1649751000000|2022-04-12 08:10:00|10867.4|10866.5|10870|10869.1|10870.1|10869.3|10866.5|10865.8|370
1649751300000|2022-04-12 08:15:00|10869.9|10869|10863.8|10862.9|10869.9|10869.1|10861.8|10860.9|632
1649751600000|2022-04-12 08:20:00|10863.5|10862.8|10866.5|10865.9|10866.9|10866.1|10862.8|10862.2|619
1649751900000|2022-04-12 08:25:00|10866.6|10866|10864.7|10863.8|10868.9|10868.1|10864.6|10863.8|504
1649752200000|2022-04-12 08:30:00|10864.8|10863.9|10862.2|10861.3|10865.3|10864.4|10861.5|10860.7|499
1649752500000|2022-04-12 08:35:00|10862|10861.1|10863.6|10862.7|10866.2|10865.5|10861.9|10861|608
1649752800000|2022-04-12 08:40:00|10863.2|10862.6|10861.7|10860.8|10867|10866.3|10860.8|10859.9|452
1649753100000|2022-04-12 08:45:00|10861.8|10860.9|10858.9|10858|10861.8|10860.9|10855.6|10854.9|581
1649753400000|2022-04-12 08:50:00|10858.8|10858.2|10862.9|10862.3|10863.3|10862.6|10858.5|10857.7|650
1649753700000|2022-04-12 08:55:00|10862.8|10862.2|10862.6|10861.7|10863.8|10863.1|10860.7|10859.8|535
1649754000000|2022-04-12 09:00:00|10862.5|10861.6|10863.3|10862.4|10865.1|10864.4|10860.2|10859.3|681
1649754300000|2022-04-12 09:05:00|10862.6|10862|10865.9|10865|10867.3|10866.5|10862.1|10861.4|534
1649754600000|2022-04-12 09:10:00|10865.8|10864.9|10870.3|10869.7|10871.3|10870.5|10865.1|10864.3|525
1649754900000|2022-04-12 09:15:00|10870.7|10870.1|10870.2|10869.6|10872.9|10872.3|10869|10868.3|522
1649755200000|2022-04-12 09:20:00|10870.1|10869.5|10869.4|10868.5|10871.3|10870.7|10868.4|10867.8|460
1649755500000|2022-04-12 09:25:00|10869.3|10868.4|10867.8|10866.9|10870.4|10869.6|10867|10866.4|414
1649755800000|2022-04-12 09:30:00|10867.4|10866.5|10867.8|10867.2|10870.1|10869.5|10866.2|10865.5|452
1649756100000|2022-04-12 09:35:00|10867.9|10867.3|10867.4|10866.8|10869.2|10868.6|10866.6|10866|358
1649756400000|2022-04-12 09:40:00|10867.3|10866.7|10869.3|10868.7|10870.6|10870|10867.3|10866.7|392
1649756700000|2022-04-12 09:45:00|10869.4|10868.8|10867.4|10866.8|10869.8|10869.1|10866.7|10866.1|347
1649757000000|2022-04-12 09:50:00|10867.3|10866.7|10867.7|10866.8|10868|10867.3|10864.6|10863.8|445
1649757300000|2022-04-12 09:55:00|10867.6|10866.7|10874|10873.1|10874.1|10873.5|10866.4|10865.7|654
1649757600000|2022-04-12 10:00:00|10874.1|10873.2|10871.5|10870.9|10874.1|10873.5|10869.9|10869.1|470
1649757900000|2022-04-12 10:05:00|10871.6|10871|10873.1|10872.2|10873.2|10872.5|10868.8|10868|374
1649758200000|2022-04-12 10:10:00|10872.8|10871.9|10871.7|10870.8|10872.8|10871.9|10869.8|10869.2|391
1649758500000|2022-04-12 10:15:00|10871.2|10870.6|10870.7|10870.1|10872|10871.2|10869.6|10868.8|377
1649758800000|2022-04-12 10:20:00|10870.8|10870.2|10870.8|10870.2|10871.5|10870.7|10868.3|10867.5|386
1649759100000|2022-04-12 10:25:00|10870.9|10870.3|10873.4|10872.5|10873.7|10873.1|10870.5|10869.9|555
1649759400000|2022-04-12 10:30:00|10873.3|10872.7|10868.8|10867.9|10873.5|10872.8|10868.5|10867.8|531
1649759700000|2022-04-12 10:35:00|10868.7|10867.8|10870.3|10869.7|10870.9|10870.2|10866.7|10866|421
1649760000000|2022-04-12 10:40:00|10870.4|10869.8|10871.7|10871.1|10873.5|10872.9|10870.3|10869.7|367
1649760300000|2022-04-12 10:45:00|10871.9|10871.3|10867.8|10867.2|10872.1|10871.3|10866.8|10866.1|424
1649760600000|2022-04-12 10:50:00|10868.1|10867.5|10867.8|10867.2|10868.8|10868.2|10866.6|10866|343
1649760900000|2022-04-12 10:55:00|10867.9|10867.3|10867.3|10866.7|10867.9|10867.3|10865.9|10865.2|414
1649761200000|2022-04-12 11:00:00|10867.4|10866.8|10866.1|10865.5|10869|10868.3|10865.4|10864.8|407
1649761500000|2022-04-12 11:05:00|10866.2|10865.6|10866.3|10865.4|10867.2|10866.3|10863.8|10863.2|365
1649761800000|2022-04-12 11:10:00|10865.9|10865.3|10867.6|10867|10867.9|10867.2|10865.4|10864.8|313
1649762100000|2022-04-12 11:15:00|10867.5|10866.9|10862|10861.4|10867.7|10867|10861.7|10860.9|394
1649762400000|2022-04-12 11:20:00|10861.9|10861.3|10863|10862.4|10864.6|10863.9|10860.2|10859.5|494
1649762700000|2022-04-12 11:25:00|10862.9|10862.3|10861.5|10860.9|10863.6|10863|10858.5|10857.7|514
1649763000000|2022-04-12 11:30:00|10861.6|10861|10864.6|10864|10865.6|10865|10861.1|10860.5|552
1649763300000|2022-04-12 11:35:00|10864.7|10863.8|10860.4|10859.5|10864.9|10864.2|10855.1|10854.2|594
1649763600000|2022-04-12 11:40:00|10860.3|10859.7|10855.8|10854.9|10860.5|10859.8|10855.1|10854.3|604
1649763900000|2022-04-12 11:45:00|10855.7|10854.8|10858.3|10857.7|10859.3|10858.6|10855.2|10854.4|533
1649764200000|2022-04-12 11:50:00|10858.2|10857.6|10860.7|10860.1|10861.8|10861.1|10855.3|10854.5|563
1649764500000|2022-04-12 11:55:00|10860.6|10860|10862.8|10861.9|10863.5|10862.9|10859.8|10859.2|723
1649764800000|2022-04-12 12:00:00|10863|10862.1|10860.7|10859.8|10863.3|10862.5|10858.2|10857.6|616
1649765100000|2022-04-12 12:05:00|10860.8|10859.9|10862.7|10862.1|10865.3|10864.5|10860.2|10859.6|477
1649765400000|2022-04-12 12:10:00|10862.4|10861.8|10860.8|10859.9|10864.2|10863.3|10860.7|10859.8|441
1649765700000|2022-04-12 12:15:00|10860.9|10860|10857|10856.1|10860.9|10860|10856.2|10855.4|432
1649766000000|2022-04-12 12:20:00|10857.6|10856.4|10856.6|10855.7|10859.7|10859|10854.9|10854.2|482
1649766300000|2022-04-12 12:25:00|10856.4|10855.8|10856.2|10851.4|10857.8|10855.8|10851.7|10848.9|801
1649766600000|2022-04-12 12:30:00|10856.8|10850.8|10870|10869.1|10878.8|10877.9|10856.5|10850.6|2077
1649766900000|2022-04-12 12:35:00|10869.9|10869|10871.8|10870.9|10873.5|10872.6|10864.1|10863.2|1410
1649767200000|2022-04-12 12:40:00|10871.7|10870.8|10888.9|10888|10892.3|10891.7|10871.6|10870.7|1506
1649767500000|2022-04-12 12:45:00|10889.2|10888.3|10895.3|10894.4|10898.6|10897.7|10888.7|10887.8|1411
1649767800000|2022-04-12 12:50:00|10895.4|10894.5|10895.8|10894.9|10897.4|10896.5|10888.6|10887.7|1198
1649768100000|2022-04-12 12:55:00|10895.9|10895|10896.4|10895.5|10904.3|10903.4|10891.2|10890.2|1408
1649768400000|2022-04-12 13:00:00|10896.3|10895.4|10889.6|10888.7|10896.3|10895.4|10886.6|10885.7|1074
1649768700000|2022-04-12 13:05:00|10889.7|10888.8|10894.1|10893.2|10903.6|10902.7|10889.7|10888.8|1385
1649769000000|2022-04-12 13:10:00|10894|10893.1|10883.1|10882.2|10895|10894.1|10881.1|10880.2|1266
1649769300000|2022-04-12 13:15:00|10883.2|10882.3|10874.4|10873.5|10884.1|10883.3|10873.3|10872.2|1228
1649769600000|2022-04-12 13:20:00|10874.2|10873.3|10879.9|10879|10880|10879.2|10872.6|10872|1153
1649769900000|2022-04-12 13:25:00|10880|10879.1|10877.7|10876.8|10884.2|10883.3|10875.3|10874.5|988
1649770200000|2022-04-12 13:30:00|10877.5|10876.6|10873.9|10873|10881.9|10881|10872.6|10871.7|1136
1649770500000|2022-04-12 13:35:00|10873.8|10872.9|10869.9|10869|10875.9|10875|10869.3|10868.4|1198
1649770800000|2022-04-12 13:40:00|10870.2|10869.3|10874.1|10873.2|10875.8|10875.1|10869.3|10868.4|975
1649771100000|2022-04-12 13:45:00|10874.7|10873.8|10875.1|10874.2|10879.5|10878.5|10872.4|10871.5|909
1649771400000|2022-04-12 13:50:00|10875.2|10874.3|10876|10875.4|10878.8|10877.9|10873.5|10872.9|885
1649771700000|2022-04-12 13:55:00|10875.8|10875.2|10870.5|10869.9|10876|10875.2|10869.3|10868.6|960
1649772000000|2022-04-12 14:00:00|10870.6|10870|10878|10877.4|10878.9|10878|10870.5|10869.7|888
1649772300000|2022-04-12 14:05:00|10878.2|10877.6|10884.2|10883.3|10885.3|10884.4|10877.5|10876.7|746
1649772600000|2022-04-12 14:10:00|10884.3|10883.4|10884.5|10883.6|10886.3|10885.5|10883.3|10882.6|738
1649772900000|2022-04-12 14:15:00|10884.3|10883.7|10880|10879.1|10884.5|10883.8|10879.5|10878.7|732
1649773200000|2022-04-12 14:20:00|10879.9|10879|10877.6|10876.7|10883.3|10882.4|10877.1|10876.2|829
1649773500000|2022-04-12 14:25:00|10877.7|10876.8|10880.5|10879.6|10880.5|10879.8|10876.2|10875.6|669
1649773800000|2022-04-12 14:30:00|10880.4|10879.9|10884.9|10884|10885|10884.3|10878|10877.3|700
1649774100000|2022-04-12 14:35:00|10884.8|10883.9|10883.2|10882.3|10886.2|10885.4|10882.3|10881.7|674
1649774400000|2022-04-12 14:40:00|10883.3|10882.4|10888.2|10887.3|10888.6|10888|10883.2|10882.3|645
1649774700000|2022-04-12 14:45:00|10888.3|10887.4|10883.5|10882.6|10888.9|10888.2|10881|10880.1|619
1649775000000|2022-04-12 14:50:00|10883.6|10882.7|10882.6|10881.7|10885.7|10884.8|10879.1|10878.2|849
1649775300000|2022-04-12 14:55:00|10883|10882.1|10873.2|10872.3|10883.4|10882.5|10872.6|10871.9|1078
1649775600000|2022-04-12 15:00:00|10873.1|10872.2|10874.9|10874|10874.9|10874|10871.5|10870.6|1057
1649775900000|2022-04-12 15:05:00|10874.8|10873.9|10870.8|10869.9|10875.8|10875|10870.5|10869.6|644
1649776200000|2022-04-12 15:10:00|10870.9|10870|10867.1|10866.2|10870.9|10870.2|10862.9|10862|705
1649776500000|2022-04-12 15:15:00|10867.2|10866.3|10867|10866.1|10867.3|10866.5|10861|10860.1|723
1649776800000|2022-04-12 15:20:00|10867.1|10866.2|10865.7|10864.8|10869.3|10868.6|10862.1|10861.4|690
1649777100000|2022-04-12 15:25:00|10865.8|10864.9|10862.3|10861.4|10867.8|10866.9|10861.2|10860.3|649
1649777400000|2022-04-12 15:30:00|10862.2|10861.3|10855.8|10855.2|10863.4|10862.6|10853.9|10853.2|874
1649777700000|2022-04-12 15:35:00|10855.7|10855.1|10858.2|10857.3|10859.7|10858.9|10854.6|10853.9|736
1649778000000|2022-04-12 15:40:00|10858.1|10857.2|10856.7|10856.1|10859.5|10858.6|10856.6|10855.8|512
1649778300000|2022-04-12 15:45:00|10856.6|10856|10852.9|10852.3|10857.2|10856.3|10851.8|10851|613
1649778600000|2022-04-12 15:50:00|10852.8|10852.2|10853.5|10852.6|10855.8|10854.9|10852.8|10852|498
1649778900000|2022-04-12 15:55:00|10853.6|10852.7|10853.3|10852.4|10855.3|10854.5|10853.1|10852.2|446
1649779200000|2022-04-12 16:00:00|10853.2|10852.3|10854|10853.4|10855.2|10854.4|10851.6|10850.9|541
1649779500000|2022-04-12 16:05:00|10854.1|10853.5|10857.3|10856.7|10857.7|10856.9|10853.8|10853|396
1649779800000|2022-04-12 16:10:00|10857.2|10856.6|10855.7|10855.1|10858.2|10857.4|10853.9|10853.2|471
1649780100000|2022-04-12 16:15:00|10855.8|10855.2|10863.3|10862.4|10864.5|10863.6|10854.3|10853.7|916
1649780400000|2022-04-12 16:20:00|10863.2|10862.3|10862.1|10861.2|10865.4|10864.7|10859|10858.3|796
1649780700000|2022-04-12 16:25:00|10862|10861.1|10854.7|10853.8|10863.4|10862.5|10854.6|10853.7|765
1649781000000|2022-04-12 16:30:00|10854.5|10853.6|10843.6|10842.5|10855|10854.1|10843.1|10842.2|859
1649781300000|2022-04-12 16:35:00|10843.7|10842.7|10843.5|10842.9|10845.1|10844.2|10839.4|10838.5|854
1649781600000|2022-04-12 16:40:00|10843.4|10842.8|10835.1|10834.5|10844.2|10843.5|10832.7|10831.8|900
1649781900000|2022-04-12 16:45:00|10835|10834.4|10838.2|10837.3|10839.3|10838.4|10834.3|10833.6|673
1649782200000|2022-04-12 16:50:00|10838.1|10837.2|10838.5|10837.6|10841|10840.1|10836.4|10835.5|659
1649782500000|2022-04-12 16:55:00|10839|10838.1|10842.1|10841.2|10843.4|10842.5|10837.8|10836.9|657
1649782800000|2022-04-12 17:00:00|10841.6|10841|10843.6|10842.7|10844.8|10843.9|10840.1|10839.2|829
1649783100000|2022-04-12 17:05:00|10843.5|10842.6|10841.8|10840.9|10845.3|10844.6|10840.1|10839.3|754
1649783400000|2022-04-12 17:10:00|10841.7|10840.8|10838.6|10837.7|10842.2|10841.3|10837.2|10836.3|603
1649783700000|2022-04-12 17:15:00|10838.4|10837.5|10838|10837.1|10839.5|10838.6|10836.9|10836.1|533
1649784000000|2022-04-12 17:20:00|10838.2|10837.3|10835.3|10834.4|10838.2|10837.4|10833.5|10832.6|638
1649784300000|2022-04-12 17:25:00|10835.4|10834.5|10837.3|10836.7|10837.3|10836.7|10833.8|10832.9|532
1649784600000|2022-04-12 17:30:00|10837.4|10836.5|10836.7|10835.8|10837.5|10836.7|10834.2|10833.5|467
1649784900000|2022-04-12 17:35:00|10836.5|10835.6|10829.6|10828.5|10836.7|10835.8|10828.6|10827.7|443
1649785200000|2022-04-12 17:40:00|10829.5|10828.7|10834.2|10833.3|10835.3|10834.5|10828.3|10827.5|555
1649785500000|2022-04-12 17:45:00|10834.4|10833.5|10833.1|10832.5|10836.2|10835.4|10832|10831.2|525
1649785800000|2022-04-12 17:50:00|10833.2|10832.6|10833.2|10832.6|10835.1|10834.2|10831.8|10831|493
1649786100000|2022-04-12 17:55:00|10833.4|10832.5|10829.1|10828.2|10833.7|10832.9|10828|10827.3|497
1649786400000|2022-04-12 18:00:00|10829|10828.1|10829.5|10828.6|10830.2|10829.4|10827.8|10827|513
1649786700000|2022-04-12 18:05:00|10829.6|10828.9|10827|10826.1|10831.4|10830.6|10826.7|10825.9|583
1649787000000|2022-04-12 18:10:00|10826.9|10826|10824.8|10824.2|10827|10826.1|10821.6|10821|563
1649787300000|2022-04-12 18:15:00|10824.9|10824.3|10823.8|10823.2|10825.5|10824.6|10823.1|10822.4|414
1649787600000|2022-04-12 18:20:00|10823.7|10823.1|10825.7|10824.8|10826.3|10825.4|10823.2|10822.5|401
1649787900000|2022-04-12 18:25:00|10825.6|10824.7|10826.6|10826|10827.8|10827.1|10825.5|10824.7|348
1649788200000|2022-04-12 18:30:00|10826.5|10825.9|10828.5|10827.6|10828.7|10828|10826.1|10825.3|429
1649788500000|2022-04-12 18:35:00|10828.4|10827.5|10827.1|10826.2|10828.6|10827.7|10826.6|10825.8|388
1649788800000|2022-04-12 18:40:00|10826.7|10826.1|10826.9|10826.3|10827.9|10827.2|10826|10825.2|421
1649789100000|2022-04-12 18:45:00|10826.7|10826.1|10827.1|10826.2|10829.1|10828.5|10826.5|10825.9|406
1649789400000|2022-04-12 18:50:00|10827.2|10826.3|10828.6|10828|10829.1|10828.3|10826|10825.3|392
1649789700000|2022-04-12 18:55:00|10828.4|10827.8|10828.2|10827.3|10832.4|10831.5|10828|10827.2|630
1649790000000|2022-04-12 19:00:00|10828.3|10827.4|10831.6|10830.7|10833|10832.1|10828.2|10827.3|683
1649790300000|2022-04-12 19:05:00|10831.4|10830.8|10831.5|10830.9|10833|10832.1|10831|10830.4|407
1649790600000|2022-04-12 19:10:00|10831.6|10831|10831.9|10831|10832.8|10832|10830.9|10830.3|385
1649790900000|2022-04-12 19:15:00|10831.6|10830.9|10830.5|10829.9|10832.6|10831.7|10829.7|10829|479
1649791200000|2022-04-12 19:20:00|10830.6|10830|10833|10832.1|10833.7|10832.9|10830.6|10829.9|341
1649791500000|2022-04-12 19:25:00|10832.9|10832|10831.4|10830.5|10834.1|10833.2|10831.1|10830.3|385
1649791800000|2022-04-12 19:30:00|10831.3|10830.4|10832.2|10831.3|10832.4|10831.5|10830.6|10829.7|415
1649792100000|2022-04-12 19:35:00|10832.1|10831.2|10832.8|10831.9|10832.8|10832|10831.6|10830.8|251
1649792400000|2022-04-12 19:40:00|10832.7|10831.8|10832.5|10831.9|10833.3|10832.5|10831|10830.3|374
1649792700000|2022-04-12 19:45:00|10832.2|10831.6|10833.3|10832.4|10834.2|10833.3|10831.1|10830.3|308
1649793000000|2022-04-12 19:50:00|10833.4|10832.5|10831.4|10830.8|10833.4|10832.5|10830.8|10830.2|278
1649793300000|2022-04-12 19:55:00|10831.5|10830.9|10831.1|10830.2|10831.8|10831.2|10829.3|10828.5|317
1649793600000|2022-04-12 20:00:00|10830.8|10829.9|10828.4|10827.5|10831.1|10830.3|10828.2|10827.5|219
1649793900000|2022-04-12 20:05:00|10828.5|10827.6|10829|10828.1|10829.1|10828.2|10827|10826.2|140
1649794200000|2022-04-12 20:10:00|10828.9|10828|10831.5|10830.6|10831.8|10830.9|10828.7|10827.8|181
1649794500000|2022-04-12 20:15:00|10831.6|10830.7|10830.7|10829.8|10831.6|10830.7|10830.2|10829.3|117
1649794800000|2022-04-12 20:20:00|10830.8|10829.9|10828.8|10827.9|10830.8|10829.9|10827.9|10827|128
1649795100000|2022-04-12 20:25:00|10828.7|10827.8|10828.9|10828|10829|10828.1|10827.7|10826.8|112
1649795400000|2022-04-12 20:30:00|10829|10828.1|10827.9|10827|10829.9|10829|10827.8|10826.9|166
1649795700000|2022-04-12 20:35:00|10828|10827.1|10829.8|10828.9|10829.8|10828.9|10827.8|10826.9|120
1649796000000|2022-04-12 20:40:00|10829.7|10829.1|10828.4|10827.5|10830|10829.1|10828|10827.1|121
1649796300000|2022-04-12 20:45:00|10828.5|10827.6|10827.7|10826.8|10828.5|10827.6|10827.5|10826.6|129
1649796600000|2022-04-12 20:50:00|10827.8|10826.9|10827.7|10826.8|10828.4|10827.5|10827.3|10826.4|166
1649796900000|2022-04-12 20:55:00|10827.8|10826.7|10828.9|10824.2|10830.7|10826.9|10826.4|10824.2|334
1649797200000|2022-04-12 21:00:00|10830.2|10824.7|10828.9|10825.1|10832.8|10826.8|10828.4|10824.7|57
1649797500000|2022-04-12 21:05:00|10828.8|10825.2|10828.4|10825.5|10829|10825.5|10827.9|10825|52
1649797800000|2022-04-12 21:10:00|10829.1|10825.3|10828.4|10825|10829.3|10825.9|10827.8|10824.4|142
1649798100000|2022-04-12 21:15:00|10828.7|10825.5|10829.2|10825|10834.5|10828.5|10828.4|10824.4|264
1649798400000|2022-04-12 21:20:00|10829.3|10824.9|10829.7|10825.4|10829.8|10826.1|10828.2|10824.9|193
1649798700000|2022-04-12 21:25:00|10829|10825.7|10828.9|10825.1|10830.4|10826.1|10828.2|10824.4|157
1649799000000|2022-04-12 21:30:00|10829|10825.3|10828.7|10825.5|10829.3|10826.1|10828.3|10825|270
1649799300000|2022-04-12 21:35:00|10828|10825.7|10828.2|10826.1|10829|10826.5|10827.7|10825.2|347
1649799600000|2022-04-12 21:40:00|10828.5|10826|10828.5|10826.5|10828.9|10826.5|10828|10825.8|196
1649799900000|2022-04-12 21:45:00|10828.6|10826.6|10830.1|10826.9|10833.7|10827.7|10828.1|10825.8|372
1649800200000|2022-04-12 21:50:00|10829.9|10827.2|10830.6|10827|10833.1|10827.4|10829.7|10825.8|234
1649800500000|2022-04-12 21:55:00|10830.7|10827.1|10830.1|10827|10831|10827.4|10829.5|10826.6|146
1649800800000|2022-04-12 22:00:00|10830|10827.1|10829.5|10828|10831.1|10828.2|10828|10825.6|365
1649801100000|2022-04-12 22:05:00|10829.4|10828.1|10830.7|10829.8|10831|10829.9|10828.2|10826.9|384
1649801400000|2022-04-12 22:10:00|10830.8|10829.9|10828.8|10827.5|10832.3|10831.1|10828.6|10827.4|319
1649801700000|2022-04-12 22:15:00|10828.9|10827.6|10827.2|10826.3|10829.4|10828.4|10827.1|10826.1|264
1649802000000|2022-04-12 22:20:00|10827.1|10826.2|10827.3|10826.4|10827.8|10826.8|10826.6|10825.5|166
1649802300000|2022-04-12 22:25:00|10827.5|10826.3|10828.2|10827.3|10829|10828.1|10827.3|10826.3|157
1649802600000|2022-04-12 22:30:00|10828.3|10827.4|10829.4|10828.5|10829.4|10828.5|10828.2|10827.3|161
1649802900000|2022-04-12 22:35:00|10829.3|10828.4|10828.9|10828|10829.3|10828.4|10827.4|10826.5|146
1649803200000|2022-04-12 22:40:00|10828.8|10827.9|10828|10827.1|10829.4|10828.3|10827.8|10826.9|159
1649803500000|2022-04-12 22:45:00|10828.1|10827.2|10829.2|10828.3|10829.3|10828.3|10827.8|10826.6|214
1649803800000|2022-04-12 22:50:00|10829.1|10828.2|10828.3|10827|10829.4|10828.3|10828|10826.9|162
1649804100000|2022-04-12 22:55:00|10828.2|10827.1|10828.9|10828|10829.3|10828.3|10827.9|10826.8|222
1649804400000|2022-04-12 23:00:00|10828.8|10827.9|10827.8|10826.9|10829.3|10828.4|10827.3|10826.4|124
1649804700000|2022-04-12 23:05:00|10827.4|10826.5|10826.9|10826|10827.4|10826.5|10826.1|10825.2|102
1649805000000|2022-04-12 23:10:00|10826.8|10825.9|10826.3|10825.4|10827.3|10826.5|10826.2|10825.3|108
1649805300000|2022-04-12 23:15:00|10826.4|10825.5|10824.7|10823.8|10826.4|10825.5|10824.7|10823.8|118
1649805600000|2022-04-12 23:20:00|10824.8|10823.9|10824.7|10823.8|10825.2|10824.3|10824.6|10823.7|87
1649805900000|2022-04-12 23:25:00|10824.8|10823.9|10825.2|10824.3|10825.7|10824.8|10824.3|10823.4|122
1649806200000|2022-04-12 23:30:00|10825.3|10824.4|10824.2|10823.3|10825.7|10824.8|10823.8|10822.9|122
1649806500000|2022-04-12 23:35:00|10824.1|10823.5|10824.5|10823.6|10824.8|10824|10824|10823.1|115
1649806800000|2022-04-12 23:40:00|10824.6|10823.7|10825.3|10824.4|10825.8|10825.1|10824.4|10823.5|157
1649807100000|2022-04-12 23:45:00|10825.4|10824.5|10827.1|10826.2|10827.2|10826.6|10825.1|10824.4|158
1649807400000|2022-04-12 23:50:00|10827|10826.4|10826.7|10825.8|10828.3|10827.5|10826.3|10825.6|174
1649807700000|2022-04-12 23:55:00|10826.8|10825.9|10826.5|10825.6|10827.2|10826.3|10826|10825.3|191
1649808000000|2022-04-13 00:00:00|10826.6|10825.7|10829|10828.4|10829.8|10829|10825.5|10824.6|252
1649808300000|2022-04-13 00:05:00|10828.9|10828.3|10827.6|10826.7|10829|10828.3|10826.6|10825.8|207
1649808600000|2022-04-13 00:10:00|10827.5|10826.9|10823.8|10822.9|10828.8|10828|10823.4|10822.7|289
1649808900000|2022-04-13 00:15:00|10824|10823.1|10825.3|10824.4|10826.5|10825.7|10824|10823.1|274
1649809200000|2022-04-13 00:20:00|10825.4|10824.5|10821.7|10820.8|10825.4|10824.5|10821.6|10820.7|393
1649809500000|2022-04-13 00:25:00|10821.8|10820.9|10821.7|10820.8|10822.4|10821.8|10817|10816.3|487
1649809800000|2022-04-13 00:30:00|10821.8|10820.9|10820|10819.1|10822|10821.2|10819.8|10819|289
1649810100000|2022-04-13 00:35:00|10820.1|10819.2|10821.2|10820.3|10821.8|10821|10820|10819.1|200
1649810400000|2022-04-13 00:40:00|10821.3|10820.4|10813.8|10812.9|10821.3|10820.4|10813.3|10812.4|412
1649810700000|2022-04-13 00:45:00|10813.9|10813|10816.7|10815.8|10818|10817.2|10813.5|10812.9|467
1649811000000|2022-04-13 00:50:00|10816.6|10815.7|10815.2|10814.6|10817.8|10817|10811.8|10811.1|521
1649811300000|2022-04-13 00:55:00|10815.4|10814.8|10816.4|10815.5|10816.5|10815.7|10814.8|10813.9|334
1649811600000|2022-04-13 01:00:00|10816.3|10815.4|10817.8|10816.9|10818.9|10818.3|10814.8|10814.1|471
1649811900000|2022-04-13 01:05:00|10817.9|10817|10820|10819.1|10820.3|10819.6|10817.4|10816.5|348
1649812200000|2022-04-13 01:10:00|10819.9|10819|10821|10820.1|10821.5|10820.6|10818.8|10817.9|361
1649812500000|2022-04-13 01:15:00|10820.9|10820|10824.1|10823.2|10825.2|10824.3|10820.9|10820|392
1649812800000|2022-04-13 01:20:00|10824.2|10823.3|10823.7|10822.8|10824.9|10824|10823.1|10822.2|269
1649813100000|2022-04-13 01:25:00|10823.8|10822.9|10821.2|10820.6|10824.3|10823.4|10821.2|10820.5|230
1649813400000|2022-04-13 01:30:00|10821.3|10820.7|10820.4|10819.5|10822.4|10821.5|10818.7|10818|345
1649813700000|2022-04-13 01:35:00|10820.5|10819.6|10822.6|10821.7|10822.7|10821.8|10819.9|10819.2|228
1649814000000|2022-04-13 01:40:00|10822.7|10821.8|10826.9|10826|10827.4|10826.5|10822.1|10821.2|344
1649814300000|2022-04-13 01:45:00|10827|10826.1|10827.1|10826.2|10827.5|10826.8|10825.7|10824.8|250
1649814600000|2022-04-13 01:50:00|10827.2|10826.3|10828.8|10827.9|10829.3|10828.4|10827|10826.1|319
1649814900000|2022-04-13 01:55:00|10829|10828.1|10830.6|10829.7|10831.3|10830.4|10828.7|10827.9|392
1649815200000|2022-04-13 02:00:00|10830.5|10829.6|10833.4|10832.5|10836.5|10835.6|10830.5|10829.6|1071
1649815500000|2022-04-13 02:05:00|10833.7|10832.8|10830.7|10829.8|10833.7|10832.8|10830.3|10829.4|795
1649815800000|2022-04-13 02:10:00|10831|10830.1|10830.7|10830.1|10832.2|10831.3|10829.6|10828.9|259
1649816100000|2022-04-13 02:15:00|10830.8|10830.2|10829.8|10828.9|10830.9|10830.2|10828.7|10827.8|333
1649816400000|2022-04-13 02:20:00|10829.7|10828.8|10832.8|10832.2|10832.9|10832.3|10828.5|10827.8|342
1649816700000|2022-04-13 02:25:00|10832.9|10832.3|10832.6|10831.7|10833.4|10832.8|10831.6|10830.9|331
1649817000000|2022-04-13 02:30:00|10832.7|10831.8|10834.6|10833.7|10834.7|10833.8|10832|10831.1|270
1649817300000|2022-04-13 02:35:00|10834.5|10833.9|10836.8|10835.9|10836.8|10836|10834.5|10833.7|363
1649817600000|2022-04-13 02:40:00|10836.3|10835.7|10835.5|10834.6|10837.9|10837|10835.4|10834.6|291
1649817900000|2022-04-13 02:45:00|10835.6|10834.7|10836.2|10835.6|10837.4|10836.5|10835.1|10834.3|244
1649818200000|2022-04-13 02:50:00|10836.3|10835.7|10836.7|10835.8|10837.4|10836.7|10836.1|10835.3|203
1649818500000|2022-04-13 02:55:00|10836.6|10835.7|10835.4|10834.8|10839|10838.4|10835.4|10834.8|519
1649818800000|2022-04-13 03:00:00|10835.5|10834.9|10839.3|10838.4|10839.3|10838.6|10833.3|10832.5|353
1649819100000|2022-04-13 03:05:00|10839.2|10838.3|10837.6|10836.7|10839.3|10838.5|10835.7|10835|376
1649819400000|2022-04-13 03:10:00|10837.7|10836.8|10838.8|10837.9|10839.3|10838.5|10837.7|10836.8|256
1649819700000|2022-04-13 03:15:00|10838.9|10838|10838.9|10838.3|10839.1|10838.5|10837.6|10836.7|197
1649820000000|2022-04-13 03:20:00|10838.8|10838.2|10839.9|10839|10840.8|10839.9|10838.8|10838.1|225
1649820300000|2022-04-13 03:25:00|10839.7|10839.1|10840.2|10839.6|10841.3|10840.6|10839.3|10838.7|258
1649820600000|2022-04-13 03:30:00|10840.3|10839.7|10834.9|10834|10840.4|10839.7|10834.3|10833.5|423
1649820900000|2022-04-13 03:35:00|10835|10834.1|10835.3|10834.4|10835.8|10834.9|10834.4|10833.7|275
1649821200000|2022-04-13 03:40:00|10835.2|10834.3|10835.7|10835.1|10836.3|10835.6|10834.6|10833.7|180
1649821500000|2022-04-13 03:45:00|10835.8|10835.2|10836.8|10835.9|10837.3|10836.6|10835.6|10834.9|192
1649821800000|2022-04-13 03:50:00|10836.9|10836|10838|10837.1|10838.3|10837.6|10836.7|10835.8|171
1649822100000|2022-04-13 03:55:00|10838.1|10837.2|10837.9|10837|10839.4|10838.5|10837.7|10836.9|250
1649822400000|2022-04-13 04:00:00|10837.8|10836.9|10835.3|10834.4|10838.4|10837.5|10835.1|10834.4|235
1649822700000|2022-04-13 04:05:00|10835.2|10834.3|10838.8|10837.9|10839.4|10838.6|10834.5|10833.9|193
1649823000000|2022-04-13 04:10:00|10838.9|10838|10837.8|10836.9|10838.9|10838|10836.6|10835.9|240
1649823300000|2022-04-13 04:15:00|10837.7|10836.8|10836.6|10835.7|10837.9|10837.2|10835.1|10834.4|189
1649823600000|2022-04-13 04:20:00|10836.5|10835.6|10833.6|10833|10836.5|10835.6|10833.4|10832.8|215
1649823900000|2022-04-13 04:25:00|10833.7|10833.1|10833.7|10832.8|10834.4|10833.8|10832.1|10831.2|221
1649824200000|2022-04-13 04:30:00|10833.6|10832.7|10832.6|10831.7|10834.9|10834|10832.6|10831.7|250
1649824500000|2022-04-13 04:35:00|10832.7|10831.8|10832.3|10831.4|10832.8|10832.1|10831.4|10830.6|248
1649824800000|2022-04-13 04:40:00|10832.2|10831.3|10834.2|10833.3|10834.3|10833.4|10831.2|10830.4|265
1649825100000|2022-04-13 04:45:00|10834.3|10833.4|10833.7|10833.1|10834.4|10833.6|10832.8|10832.1|209
1649825400000|2022-04-13 04:50:00|10833.8|10832.9|10830.5|10829.9|10834.9|10834|10830.2|10829.5|242
1649825700000|2022-04-13 04:55:00|10830.4|10829.8|10833.8|10833.2|10834.3|10833.5|10829.9|10829|310
1649826000000|2022-04-13 05:00:00|10833.9|10833.3|10834.4|10833.5|10834.7|10833.9|10832.6|10831.7|344
1649826300000|2022-04-13 05:05:00|10834.3|10833.4|10831.6|10830.7|10834.5|10833.6|10829.9|10829|352
1649826600000|2022-04-13 05:10:00|10831.5|10830.6|10831.6|10831|10832|10831.2|10830.6|10829.9|198
1649826900000|2022-04-13 05:15:00|10831.8|10830.9|10831.7|10831.1|10832.6|10831.8|10830.8|10829.9|187
1649827200000|2022-04-13 05:20:00|10831.9|10831|10832.4|10831.5|10833.4|10832.7|10830.9|10830.3|251
1649827500000|2022-04-13 05:25:00|10832.3|10831.4|10834.5|10833.6|10834.7|10833.9|10832.2|10831.4|237
1649827800000|2022-04-13 05:30:00|10834.3|10833.7|10833.6|10832.7|10835.1|10834.4|10831.3|10830.7|316
1649828100000|2022-04-13 05:35:00|10833.4|10832.5|10836.3|10835.7|10836.9|10836.2|10832.7|10831.8|411
1649828400000|2022-04-13 05:40:00|10836.2|10835.6|10838.2|10837.3|10839.4|10838.7|10835.8|10834.9|306
1649828700000|2022-04-13 05:45:00|10838.3|10837.4|10839.9|10839|10840.1|10839.2|10838|10837.2|370
1649829000000|2022-04-13 05:50:00|10840|10839.1|10840.8|10840.2|10841|10840.3|10838.6|10837.7|280
1649829300000|2022-04-13 05:55:00|10840.9|10840.3|10844.1|10843.2|10844.8|10843.7|10840.8|10839.9|491
1649829600000|2022-04-13 06:00:00|10844|10843.1|10842.8|10841.9|10845.6|10844.7|10841.7|10840.8|861
1649829900000|2022-04-13 06:05:00|10842.6|10841.7|10839.2|10838.3|10842.7|10841.8|10837.3|10836.4|797
1649830200000|2022-04-13 06:10:00|10839.3|10838.4|10842.2|10841.3|10843.5|10842.6|10839.1|10838.2|864
1649830500000|2022-04-13 06:15:00|10842.3|10841.4|10839.2|10838.3|10842.3|10841.4|10838.4|10837.7|498
1649830800000|2022-04-13 06:20:00|10839.3|10838.4|10835.4|10834.5|10840.3|10839.4|10832.9|10832|1280
1649831100000|2022-04-13 06:25:00|10835.3|10834.4|10827.9|10827|10836.4|10835.5|10826.1|10825.2|1074
1649831400000|2022-04-13 06:30:00|10828|10827.1|10828.1|10827.2|10829.3|10828.4|10825|10824.1|1301
1649831700000|2022-04-13 06:35:00|10828|10827.1|10827.1|10826.2|10829.5|10828.6|10826.2|10825.3|851
1649832000000|2022-04-13 06:40:00|10827.2|10826.3|10830.9|10830|10832.5|10831.6|10825.1|10824.3|987
1649832300000|2022-04-13 06:45:00|10831|10830.1|10830.8|10829.9|10832.4|10831.5|10827.9|10827|891
1649832600000|2022-04-13 06:50:00|10830.9|10830|10823.8|10822.9|10831.1|10830.2|10822.1|10821.2|756
1649832900000|2022-04-13 06:55:00|10823.5|10822.8|10822.4|10821.5|10829.9|10829.1|10821.8|10820.9|771
1649833200000|2022-04-13 07:00:00|10822.6|10821.7|10825.4|10824.5|10828.1|10827.2|10822.6|10821.7|836
1649833500000|2022-04-13 07:05:00|10825.5|10824.6|10816.7|10815.8|10826.3|10825.6|10815.5|10814.8|801
1649833800000|2022-04-13 07:10:00|10816.8|10815.9|10820.3|10819.7|10820.5|10819.8|10816.5|10815.7|674
1649834100000|2022-04-13 07:15:00|10820.4|10819.8|10820.7|10819.8|10823.1|10822.4|10819.7|10819|553
1649834400000|2022-04-13 07:20:00|10820.6|10819.7|10821.2|10820.6|10823.9|10823.3|10819.3|10818.7|687
1649834700000|2022-04-13 07:25:00|10821.3|10820.7|10827.8|10827.2|10829.5|10828.9|10820.2|10819.6|746
1649835000000|2022-04-13 07:30:00|10827.9|10827.3|10831.4|10830.8|10831.8|10830.9|10825.8|10824.9|740
1649835300000|2022-04-13 07:35:00|10831.6|10830.7|10833.4|10832.8|10833.4|10832.8|10830.8|10829.9|637
1649835600000|2022-04-13 07:40:00|10833.5|10832.6|10835.5|10834.9|10837.1|10836.4|10833.1|10832.2|687
1649835900000|2022-04-13 07:45:00|10835.4|10834.8|10837|10836.4|10838.1|10837.4|10835.3|10834.6|603
1649836200000|2022-04-13 07:50:00|10836.8|10836.2|10837.6|10836.7|10840.4|10839.8|10836.6|10836|761
1649836500000|2022-04-13 07:55:00|10837.7|10836.8|10838.7|10837.8|10840.1|10839.2|10834.7|10833.9|623
1649836800000|2022-04-13 08:00:00|10838.6|10837.7|10837.5|10836.9|10838.7|10837.8|10834.8|10834.2|557
1649837100000|2022-04-13 08:05:00|10837.4|10836.8|10838.1|10837.5|10839.4|10838.8|10836|10835.4|529
1649837400000|2022-04-13 08:10:00|10838.2|10837.6|10833.9|10833|10838.3|10837.7|10833.5|10832.9|471
1649837700000|2022-04-13 08:15:00|10834|10833.4|10830|10829.4|10834.2|10833.6|10827.5|10826.9|619
1649838000000|2022-04-13 08:20:00|10829.9|10829.3|10835.6|10835|10837.7|10837.1|10828.5|10827.8|555
1649838300000|2022-04-13 08:25:00|10835.7|10835.1|10833.9|10833.3|10836.5|10835.8|10833.1|10832.4|488
1649838600000|2022-04-13 08:30:00|10833.8|10833.2|10833.4|10832.8|10835.1|10834.3|10831.1|10830.3|602
1649838900000|2022-04-13 08:35:00|10833.3|10832.7|10831.8|10831.2|10834.1|10833.5|10829.9|10829.3|563
1649839200000|2022-04-13 08:40:00|10831.7|10831.1|10832.9|10832|10837.4|10836.7|10831.6|10831|584
1649839500000|2022-04-13 08:45:00|10832.5|10831.9|10835.7|10834.8|10837.6|10836.8|10832.3|10831.6|613
1649839800000|2022-04-13 08:50:00|10835.5|10834.9|10835|10834.4|10836.1|10835.5|10831.5|10830.7|490
1649840100000|2022-04-13 08:55:00|10834.8|10834.2|10837.2|10836.6|10838.4|10837.8|10834.4|10833.8|488
1649840400000|2022-04-13 09:00:00|10836.8|10836.3|10835.1|10834.5|10837|10836.4|10832.5|10831.7|648
1649840700000|2022-04-13 09:05:00|10835.2|10834.6|10835.2|10834.3|10837|10836.2|10833.4|10832.7|587
1649841000000|2022-04-13 09:10:00|10835.1|10834.2|10833.5|10832.6|10835.9|10835.3|10833.4|10832.5|414
1649841300000|2022-04-13 09:15:00|10833.6|10832.7|10829.1|10828.5|10833.6|10832.7|10827.8|10827|515
1649841600000|2022-04-13 09:20:00|10829.3|10828.4|10826.8|10825.9|10830.5|10829.9|10826.5|10825.8|519
1649841900000|2022-04-13 09:25:00|10826.9|10826|10828.2|10827.3|10828.9|10828.2|10825.5|10824.8|477
1649842200000|2022-04-13 09:30:00|10828.3|10827.4|10829.6|10829|10831.4|10830.5|10826.7|10826.1|540
1649842500000|2022-04-13 09:35:00|10829.7|10828.8|10829.3|10828.7|10830.9|10830.2|10827|10826.4|558
1649842800000|2022-04-13 09:40:00|10829.4|10828.8|10828.4|10827.8|10830.4|10829.8|10827.3|10826.7|478
1649843100000|2022-04-13 09:45:00|10828.5|10827.9|10830.7|10830.1|10830.8|10830.2|10826.8|10826.2|414
1649843400000|2022-04-13 09:50:00|10830.6|10830|10831.7|10831.1|10831.9|10831.3|10829.1|10828.5|397
1649843700000|2022-04-13 09:55:00|10831.8|10831.2|10835.2|10834.6|10835.8|10835|10831.5|10830.9|514
1649844000000|2022-04-13 10:00:00|10835.3|10834.7|10832.8|10832.2|10835.8|10835.2|10832.8|10832.2|477
1649844300000|2022-04-13 10:05:00|10832.9|10832.3|10827.1|10826.5|10833.2|10832.6|10827|10826.4|351
1649844600000|2022-04-13 10:10:00|10827.6|10827|10831.9|10831|10832|10831.2|10827.6|10827|496
1649844900000|2022-04-13 10:15:00|10831.8|10831.2|10827.8|10827.2|10831.8|10831.2|10827.5|10826.8|394
1649845200000|2022-04-13 10:20:00|10827.7|10827.1|10828.2|10827.3|10830.1|10829.4|10826.6|10825.9|332
1649845500000|2022-04-13 10:25:00|10828.4|10827.5|10828.9|10828.3|10830.1|10829.3|10826.6|10825.7|505
1649845800000|2022-04-13 10:30:00|10829.1|10828.2|10826.1|10825.5|10829.6|10829|10826.1|10825.2|495
1649846100000|2022-04-13 10:35:00|10826.2|10825.6|10826.4|10825.8|10827.8|10827.2|10825.6|10825|486
1649846400000|2022-04-13 10:40:00|10826.5|10825.6|10826.8|10825.9|10827.7|10827.1|10826.4|10825.6|407
1649846700000|2022-04-13 10:45:00|10826.9|10826|10826.3|10825.4|10827.9|10827.1|10823.7|10822.9|468
1649847000000|2022-04-13 10:50:00|10826.2|10825.6|10826.8|10825.9|10827.9|10827.3|10824.5|10823.8|451
1649847300000|2022-04-13 10:55:00|10826.9|10826|10827.4|10826.5|10828.1|10827.3|10825.7|10824.9|454
1649847600000|2022-04-13 11:00:00|10827.3|10826.4|10830.5|10829.6|10832.6|10831.8|10826.3|10825.6|526
1649847900000|2022-04-13 11:05:00|10830.4|10829.5|10832.1|10831.5|10834|10833.3|10830.1|10829.4|515
1649848200000|2022-04-13 11:10:00|10832|10831.4|10837.4|10836.5|10838.7|10838.1|10832|10831.4|505
1649848500000|2022-04-13 11:15:00|10837.3|10836.4|10837.8|10837.2|10839.3|10838.5|10836.5|10835.7|536
1649848800000|2022-04-13 11:20:00|10837.9|10837.3|10839.6|10838.7|10841.1|10840.4|10837.4|10836.7|546
1649849100000|2022-04-13 11:25:00|10839.4|10838.5|10842.4|10841.5|10843.2|10842.3|10837.6|10836.9|553
1649849400000|2022-04-13 11:30:00|10842.3|10841.4|10844.2|10843.6|10847.2|10846.3|10841.3|10840.6|787
1649849700000|2022-04-13 11:35:00|10844.4|10843.8|10843.4|10842.5|10848.3|10847.6|10842.8|10842|782
1649850000000|2022-04-13 11:40:00|10843.3|10842.4|10839.4|10838.5|10844|10843.2|10838.9|10838|576
1649850300000|2022-04-13 11:45:00|10839.3|10838.4|10837.1|10836.5|10841.3|10840.6|10836.3|10835.7|468
1649850600000|2022-04-13 11:50:00|10837.2|10836.6|10831.2|10830.6|10837.2|10836.6|10829|10828.4|575
1649850900000|2022-04-13 11:55:00|10831.3|10830.7|10831.3|10830.4|10834.9|10834.1|10828.2|10827.3|963
1649851200000|2022-04-13 12:00:00|10831.4|10830.8|10827.4|10826.8|10835.1|10834.5|10827.3|10826.4|860
1649851500000|2022-04-13 12:05:00|10827.3|10826.4|10829.3|10828.4|10829.3|10828.5|10826.1|10825.3|467
1649851800000|2022-04-13 12:10:00|10829.4|10828.8|10826.7|10826.1|10832.1|10831.2|10824.5|10823.6|593
1649852100000|2022-04-13 12:15:00|10826.8|10825.9|10826.6|10825.7|10828.1|10827.5|10824.5|10823.7|569
1649852400000|2022-04-13 12:20:00|10826.5|10825.6|10824.2|10823.3|10828.1|10827.4|10823.8|10822.9|693
1649852700000|2022-04-13 12:25:00|10824.1|10823.2|10822.8|10821.6|10824.1|10823.2|10820.5|10819.7|697
1649853000000|2022-04-13 12:30:00|10822.9|10821.5|10820.3|10819.4|10823|10821.8|10815.7|10814.8|1107
1649853300000|2022-04-13 12:35:00|10820.2|10819.3|10826.9|10826|10827.4|10826.5|10818.7|10817.8|808
1649853600000|2022-04-13 12:40:00|10826.8|10825.9|10829.6|10828.7|10832.1|10831.5|10826.2|10825.3|775
1649853900000|2022-04-13 12:45:00|10829.8|10828.9|10828.2|10827.6|10829.9|10829|10826.6|10825.9|724
1649854200000|2022-04-13 12:50:00|10828.3|10827.4|10829.4|10828.5|10829.8|10828.9|10825.8|10824.9|778
1649854500000|2022-04-13 12:55:00|10829.3|10828.4|10818.6|10817.7|10829.6|10828.7|10818.4|10817.5|738
1649854800000|2022-04-13 13:00:00|10818.7|10817.8|10824.1|10823.2|10824.4|10823.8|10817.9|10817|716
1649855100000|2022-04-13 13:05:00|10823.8|10822.9|10817.3|10816.7|10825.4|10824.8|10816.7|10815.8|613
1649855400000|2022-04-13 13:10:00|10817.4|10816.8|10817.6|10816.7|10820|10819.4|10815.7|10814.8|746
1649855700000|2022-04-13 13:15:00|10817.5|10816.6|10817.3|10816.7|10819.6|10819|10816.3|10815.6|737
1649856000000|2022-04-13 13:20:00|10817.4|10816.8|10813.6|10812.7|10818.7|10818.1|10813|10812.4|798
1649856300000|2022-04-13 13:25:00|10813.5|10812.6|10815.2|10814.3|10817.4|10816.7|10810.2|10809.6|802
1649856600000|2022-04-13 13:30:00|10815.1|10814.2|10817.5|10816.6|10819.9|10819.3|10809.4|10808.5|1147
1649856900000|2022-04-13 13:35:00|10817|10816.1|10821.3|10820.4|10822.4|10821.5|10814.7|10813.9|869
1649857200000|2022-04-13 13:40:00|10821.4|10820.5|10825|10824.1|10827.8|10827.1|10820.3|10819.5|1027
1649857500000|2022-04-13 13:45:00|10825.1|10824.2|10824.7|10824.1|10825.3|10824.6|10822.3|10821.4|893
1649857800000|2022-04-13 13:50:00|10825.6|10825|10824|10823.4|10826.2|10825.5|10821.5|10820.9|715
1649858100000|2022-04-13 13:55:00|10824.1|10823.5|10817.2|10816.6|10824.9|10824.1|10816.1|10815.5|726
1649858400000|2022-04-13 14:00:00|10817.3|10816.7|10821.4|10820.5|10822.2|10821.6|10814.9|10814.2|1007
1649858700000|2022-04-13 14:05:00|10821.3|10820.4|10821.7|10820.8|10824.3|10823.7|10819.2|10818.5|849
1649859000000|2022-04-13 14:10:00|10821.8|10820.9|10831.5|10830.9|10833.3|10832.4|10821.5|10820.9|877
1649859300000|2022-04-13 14:15:00|10831.8|10831|10835.7|10835.1|10837.8|10837|10831.5|10830.9|1014
1649859600000|2022-04-13 14:20:00|10835.6|10835|10834.6|10834|10837.8|10837.1|10831.7|10831.1|712
1649859900000|2022-04-13 14:25:00|10834.5|10833.9|10831.9|10831.3|10834.7|10834|10829.8|10829.2|724
1649860200000|2022-04-13 14:30:00|10831.6|10831|10834.1|10833.5|10836.4|10835.6|10831.2|10830.6|718
1649860500000|2022-04-13 14:35:00|10834|10833.4|10832.2|10831.6|10835.6|10834.9|10832.1|10831.5|583
1649860800000|2022-04-13 14:40:00|10832|10831.4|10834.7|10834.1|10834.7|10834.1|10829.2|10828.6|558
1649861100000|2022-04-13 14:45:00|10835|10834.4|10836.1|10835.5|10837.8|10837.1|10834.9|10834.2|605
1649861400000|2022-04-13 14:50:00|10836.2|10835.6|10843.9|10843.3|10846.2|10845.6|10836.1|10835.4|873
1649861700000|2022-04-13 14:55:00|10843.7|10843.1|10848|10847.1|10849.1|10848.5|10842.8|10842.2|819
1649862000000|2022-04-13 15:00:00|10847.8|10847.2|10853.3|10852.7|10856.4|10855.7|10845.5|10844.9|975
1649862300000|2022-04-13 15:05:00|10853.1|10852.5|10852.6|10852|10854.8|10854.2|10851.8|10851.1|690
1649862600000|2022-04-13 15:10:00|10852.5|10851.9|10852.2|10851.3|10852.6|10852|10848.4|10847.6|598
1649862900000|2022-04-13 15:15:00|10852.1|10851.6|10855.9|10855.3|10856.1|10855.4|10852.1|10851.5|667
1649863200000|2022-04-13 15:20:00|10855.8|10855.2|10854.9|10854.3|10857.2|10856.6|10853.4|10852.8|521
1649863500000|2022-04-13 15:25:00|10855|10854.4|10864.3|10863.4|10867.9|10867|10853.6|10852.7|825
1649863800000|2022-04-13 15:30:00|10864.2|10863.3|10863.6|10863|10869.2|10868.4|10862.6|10861.7|969
1649864100000|2022-04-13 15:35:00|10863.8|10863.2|10864.5|10863.6|10865.3|10864.7|10861.4|10860.6|756
1649864400000|2022-04-13 15:40:00|10864.6|10864|10867.1|10866.2|10867.9|10867.1|10863.6|10862.7|617
1649864700000|2022-04-13 15:45:00|10867|10866.4|10865.6|10864.7|10867.4|10866.7|10863.1|10862.5|585
1649865000000|2022-04-13 15:50:00|10865.7|10864.8|10868.2|10867.3|10868.7|10867.9|10864.2|10863.5|571
1649865300000|2022-04-13 15:55:00|10868.1|10867.2|10872.2|10871.3|10873.7|10873|10867.4|10866.7|638
1649865600000|2022-04-13 16:00:00|10872.3|10871.6|10877.2|10876.3|10880.3|10879.4|10872.3|10871.6|764
1649865900000|2022-04-13 16:05:00|10877.3|10876.4|10882.1|10881.5|10885|10884.1|10877|10876.2|677
1649866200000|2022-04-13 16:10:00|10882|10881.4|10886.5|10885.9|10886.7|10886|10881.4|10880.6|542
1649866500000|2022-04-13 16:15:00|10886.6|10886|10886.7|10886.1|10894.8|10893.9|10882.4|10881.5|909
1649866800000|2022-04-13 16:20:00|10887|10886.4|10887.2|10886.6|10891.1|10890.4|10884.6|10884|700
1649867100000|2022-04-13 16:25:00|10887.1|10886.5|10885|10884.1|10887.6|10886.8|10883|10882.2|697
1649867400000|2022-04-13 16:30:00|10884.9|10884|10887|10886.1|10889.7|10888.8|10884.9|10884|642
1649867700000|2022-04-13 16:35:00|10886.9|10886|10883.7|10882.8|10888.1|10887.4|10882.8|10882.1|594
1649868000000|2022-04-13 16:40:00|10883.8|10882.9|10885.3|10884.7|10887.4|10886.8|10883.6|10882.7|494
1649868300000|2022-04-13 16:45:00|10885.5|10884.6|10885|10884.1|10885.9|10885|10883.4|10882.5|457
1649868600000|2022-04-13 16:50:00|10885.2|10884.3|10882.3|10881.4|10886|10885.1|10881.5|10880.9|575
1649868900000|2022-04-13 16:55:00|10882.4|10881.5|10882.6|10881.7|10883.7|10883|10881.3|10880.6|585
1649869200000|2022-04-13 17:00:00|10882.5|10881.6|10877.9|10877|10883.7|10883.1|10877.5|10876.9|735
1649869500000|2022-04-13 17:05:00|10878|10877.1|10878.4|10877.8|10879.3|10878.6|10875.1|10874.4|598
1649869800000|2022-04-13 17:10:00|10878.5|10877.9|10878.7|10878.1|10879.3|10878.7|10877|10876.2|446
1649870100000|2022-04-13 17:15:00|10878.5|10877.9|10884.6|10884|10885|10884.3|10877.6|10876.9|576
1649870400000|2022-04-13 17:20:00|10884.5|10883.9|10883.9|10883|10886.6|10885.7|10881.3|10880.7|544
1649870700000|2022-04-13 17:25:00|10883.7|10883.1|10883.9|10883|10884.5|10883.6|10880|10879.1|506
1649871000000|2022-04-13 17:30:00|10884|10883.3|10882.6|10881.7|10886.1|10885.2|10881.8|10881|398
1649871300000|2022-04-13 17:35:00|10882.5|10881.6|10881.7|10880.8|10882.7|10882|10878.6|10877.7|434
1649871600000|2022-04-13 17:40:00|10881.6|10880.7|10878.2|10877.6|10882.3|10881.4|10877.9|10877.2|392
1649871900000|2022-04-13 17:45:00|10878.1|10877.5|10877.4|10876.8|10878.9|10878.1|10876.5|10875.9|450
1649872200000|2022-04-13 17:50:00|10877.6|10877|10875.1|10874.5|10878.4|10877.7|10874.5|10873.9|387
1649872500000|2022-04-13 17:55:00|10875|10874.4|10875.2|10874.6|10876.4|10875.6|10873.7|10873|535
1649872800000|2022-04-13 18:00:00|10875.3|10874.7|10873.6|10872.7|10875.7|10874.9|10872.1|10871.5|642
1649873100000|2022-04-13 18:05:00|10873.7|10872.8|10878.2|10877.6|10878.8|10878.1|10873.4|10872.7|425
1649873400000|2022-04-13 18:10:00|10878.3|10877.4|10879.7|10878.8|10879.8|10878.9|10875.6|10875|508
1649873700000|2022-04-13 18:15:00|10879.9|10879|10882.6|10881.7|10882.7|10882|10878.8|10878|462
1649874000000|2022-04-13 18:20:00|10882.7|10881.8|10882.3|10881.7|10885.8|10885|10882.1|10881.3|559
1649874300000|2022-04-13 18:25:00|10882.6|10882|10883.4|10882.5|10884.8|10883.9|10880.1|10879.3|424
1649874600000|2022-04-13 18:30:00|10883.5|10882.6|10881|10880.1|10884.9|10884.3|10880.4|10879.6|352
1649874900000|2022-04-13 18:35:00|10881.2|10880.3|10878.7|10877.8|10882|10881.3|10878.4|10877.6|349
1649875200000|2022-04-13 18:40:00|10878.6|10877.7|10883|10882.4|10883.3|10882.6|10878.6|10877.7|397
1649875500000|2022-04-13 18:45:00|10882.9|10882.3|10886.7|10885.8|10886.9|10886.1|10882.5|10881.8|318
1649875800000|2022-04-13 18:50:00|10886.8|10885.9|10885.1|10884.5|10887.7|10887|10885.1|10884.5|302
1649876100000|2022-04-13 18:55:00|10885.2|10884.6|10886|10885.4|10887.2|10886.5|10884.5|10883.8|528
1649876400000|2022-04-13 19:00:00|10885.8|10885.2|10885.8|10885.2|10887.4|10886.8|10884.4|10883.6|559
1649876700000|2022-04-13 19:05:00|10886.2|10885.3|10888.5|10887.9|10889.7|10889|10885.6|10884.8|378
1649877000000|2022-04-13 19:10:00|10888.6|10888|10889.2|10888.3|10889.4|10888.7|10887.3|10886.7|296
1649877300000|2022-04-13 19:15:00|10889|10888.4|10888.8|10887.9|10890.2|10889.6|10888.1|10887.3|411
1649877600000|2022-04-13 19:20:00|10888.9|10888|10888.5|10887.9|10891|10890.4|10887.7|10887.1|429
1649877900000|2022-04-13 19:25:00|10888.6|10888|10889.6|10889|10890.9|10890.1|10887.9|10887.1|433
1649878200000|2022-04-13 19:30:00|10889.7|10889.1|10887.1|10886.5|10889.7|10889.1|10886.9|10886.2|304
1649878500000|2022-04-13 19:35:00|10887.3|10886.4|10884.4|10883.5|10888|10887.2|10883.5|10882.6|337
1649878800000|2022-04-13 19:40:00|10884.2|10883.6|10885.1|10884.2|10886.7|10885.9|10884.1|10883.3|315
1649879100000|2022-04-13 19:45:00|10885.2|10884.3|10884|10883.4|10885.7|10884.9|10883.3|10882.7|287
1649879400000|2022-04-13 19:50:00|10884.1|10883.5|10884.4|10883.5|10884.4|10883.7|10883.2|10882.3|324
1649879700000|2022-04-13 19:55:00|10884.1|10883.6|10883.5|10882.6|10885.9|10885.1|10883.1|10882.5|288
1649880000000|2022-04-13 20:00:00|10883.7|10882.8|10885.3|10884.4|10886.3|10885.4|10883.7|10882.8|224
1649880300000|2022-04-13 20:05:00|10885.2|10884.3|10885.8|10884.9|10886|10885.1|10885|10884.2|99
1649880600000|2022-04-13 20:10:00|10885.7|10884.8|10885.6|10884.7|10886.3|10885.5|10885.5|10884.7|93
1649880900000|2022-04-13 20:15:00|10885.7|10884.8|10886.7|10885.8|10886.9|10886|10885.6|10884.7|100
1649881200000|2022-04-13 20:20:00|10886.8|10885.9|10889.1|10888.2|10889.2|10888.3|10886.8|10885.9|108
1649881500000|2022-04-13 20:25:00|10889.2|10888.3|10889.6|10888.7|10890.2|10889.3|10889|10888.1|147
1649881800000|2022-04-13 20:30:00|10889.7|10888.8|10890|10889.1|10890.7|10889.8|10889.1|10888.2|142
1649882100000|2022-04-13 20:35:00|10890.1|10889.2|10891.1|10890.2|10891.5|10890.9|10889.8|10889.1|126
1649882400000|2022-04-13 20:40:00|10890.9|10890.3|10891.5|10890.6|10892.2|10891.3|10889.9|10889|78
1649882700000|2022-04-13 20:45:00|10891.6|10890.7|10891|10890.1|10891.8|10890.9|10890.3|10889.4|127
1649883000000|2022-04-13 20:50:00|10891.1|10890.2|10892.1|10891.2|10892.4|10891.4|10890.5|10889.4|139
1649883300000|2022-04-13 20:55:00|10892.3|10891.3|10893.5|10887.5|10894.1|10892.4|10892|10887.1|446
1649883600000|2022-04-13 21:00:00|10893.1|10887.1|10888.4|10882.4|10893.2|10887.2|10886.6|10880.6|87
1649883900000|2022-04-13 21:05:00|10888.3|10882.3|10891.2|10885.2|10891.8|10885.8|10887.8|10881.8|114
1649884200000|2022-04-13 21:10:00|10891.7|10885.7|10890.8|10884.8|10892.8|10886.8|10889.8|10883.8|225
1649884500000|2022-04-13 21:15:00|10890.7|10884.7|10893.7|10887.7|10894.8|10888.8|10890.5|10884.5|262
1649884800000|2022-04-13 21:20:00|10894.1|10888.1|10895|10889|10895.2|10889.2|10892.9|10886.9|172
1649885100000|2022-04-13 21:25:00|10895.3|10889.3|10893.4|10887.4|10895.8|10889.8|10892.7|10886.7|127
1649885400000|2022-04-13 21:30:00|10893.6|10887.6|10894.4|10889.9|10895.3|10890|10893.6|10887.6|248
1649885700000|2022-04-13 21:35:00|10894|10889.8|10894.6|10890.2|10894.7|10890.8|10893.6|10889.4|138
1649886000000|2022-04-13 21:40:00|10894.7|10890.5|10893.4|10890.3|10894.7|10890.9|10893|10889.8|141
1649886300000|2022-04-13 21:45:00|10893.3|10890.4|10893.8|10887.8|10894.7|10890.8|10893|10887.2|355
1649886600000|2022-04-13 21:50:00|10893.7|10887.9|10893.6|10889.9|10894.1|10890.1|10893|10887.8|262
1649886900000|2022-04-13 21:55:00|10893.5|10890.1|10891.5|10887.9|10895.2|10890.7|10891.5|10887.1|632
1649887200000|2022-04-13 22:00:00|10891.6|10887.6|10891.6|10890.3|10895.3|10891.2|10890.6|10887.5|418
1649887500000|2022-04-13 22:05:00|10891.4|10890.2|10890.6|10889.3|10893.1|10891.8|10889.9|10889|306
1649887800000|2022-04-13 22:10:00|10890.5|10889.6|10889.1|10888.2|10890.7|10889.6|10888.9|10887.9|307
1649888100000|2022-04-13 22:15:00|10889|10888.1|10889.2|10888.3|10890.7|10889.7|10888.8|10887.9|329
1649888400000|2022-04-13 22:20:00|10889.4|10888.5|10889.9|10889|10889.9|10889|10888.6|10887.7|203
1649888700000|2022-04-13 22:25:00|10889.8|10888.9|10890.9|10890|10891.3|10890.3|10889.8|10888.9|126
1649889000000|2022-04-13 22:30:00|10890.8|10889.9|10890|10889.1|10891|10890|10889.9|10888.9|158
1649889300000|2022-04-13 22:35:00|10889.7|10888.8|10888.3|10887.4|10890.4|10889.4|10887.9|10886.9|323
1649889600000|2022-04-13 22:40:00|10888.4|10887.5|10889|10888.1|10889.5|10888.2|10887.3|10886.4|293
1649889900000|2022-04-13 22:45:00|10888.9|10888|10889.6|10888.7|10889.8|10888.8|10888.3|10887.2|225
1649890200000|2022-04-13 22:50:00|10889.5|10888.6|10890.1|10889.2|10890.4|10889.5|10889.3|10888.4|207
1649890500000|2022-04-13 22:55:00|10890.2|10889.3|10890|10889.1|10890.6|10889.7|10889.8|10888.8|102
1649890800000|2022-04-13 23:00:00|10890.3|10889.4|10890.6|10889.7|10890.7|10889.8|10889.8|10888.5|182
1649891100000|2022-04-13 23:05:00|10890.7|10889.8|10892.4|10891.5|10892.9|10892|10890.5|10889.6|169
1649891400000|2022-04-13 23:10:00|10892.5|10891.6|10892.9|10892|10893.1|10892.2|10892|10891.2|143
1649891700000|2022-04-13 23:15:00|10893|10892.1|10893|10892.1|10893.3|10892.4|10892.3|10891.4|106
1649892000000|2022-04-13 23:20:00|10893.1|10892.2|10894.9|10894|10895.3|10894.4|10892.3|10891.5|149
1649892300000|2022-04-13 23:25:00|10894.8|10893.9|10895.9|10895|10896.2|10895.3|10894.3|10893.4|195
1649892600000|2022-04-13 23:30:00|10895.7|10894.8|10895.1|10894.2|10895.9|10895|10894.3|10893.5|152
1649892900000|2022-04-13 23:35:00|10895.2|10894.3|10894.6|10893.7|10895.3|10894.4|10893.9|10893|187
1649893200000|2022-04-13 23:40:00|10894.7|10893.8|10895.7|10894.8|10895.8|10894.9|10894.4|10893.6|159
1649893500000|2022-04-13 23:45:00|10895.6|10894.7|10895.6|10894.7|10895.8|10894.9|10894.9|10894|141
1649893800000|2022-04-13 23:50:00|10895.8|10894.9|10895.9|10895|10896|10895.1|10894.9|10894|181
1649894100000|2022-04-13 23:55:00|10896|10895.1|10895.6|10894.7|10897.9|10897|10895.5|10894.6|266
1649894400000|2022-04-14 00:00:00|10895.7|10894.8|10900|10899.4|10900.3|10899.5|10895.7|10894.8|564
1649894700000|2022-04-14 00:05:00|10899.9|10899.3|10894.1|10893.2|10900.1|10899.4|10893.9|10893.1|424
1649895000000|2022-04-14 00:10:00|10893.9|10893.3|10896.2|10895.3|10896.7|10895.8|10892.6|10891.8|419
1649895300000|2022-04-14 00:15:00|10896.1|10895.2|10895|10894.1|10897|10896.3|10894.6|10893.8|455
1649895600000|2022-04-14 00:20:00|10895.1|10894.2|10893.8|10892.9|10895.8|10895.1|10893.7|10892.9|341
1649895900000|2022-04-14 00:25:00|10893.9|10893|10890.8|10889.9|10894.2|10893.3|10890.5|10889.6|330
1649896200000|2022-04-14 00:30:00|10890.6|10889.7|10889|10888.1|10890.9|10890.1|10887.7|10887|384
1649896500000|2022-04-14 00:35:00|10889.1|10888.2|10887.5|10886.6|10889.2|10888.5|10886.7|10885.9|331
1649896800000|2022-04-14 00:40:00|10887.4|10886.5|10884.1|10883.2|10888|10887.3|10883.7|10883|374
1649897100000|2022-04-14 00:45:00|10884.2|10883.3|10885.9|10885|10886.8|10886.2|10884|10883.2|337
1649897400000|2022-04-14 00:50:00|10886|10885.1|10885.3|10884.4|10886.2|10885.3|10883.5|10882.9|412
1649897700000|2022-04-14 00:55:00|10885.1|10884.2|10885|10884.4|10885.3|10884.6|10883.1|10882.4|389
1649898000000|2022-04-14 01:00:00|10885.2|10884.6|10885.3|10884.4|10886|10885.3|10883.2|10882.5|405
1649898300000|2022-04-14 01:05:00|10885.4|10884.5|10887|10886.1|10888.2|10887.6|10885.3|10884.5|437
1649898600000|2022-04-14 01:10:00|10887.1|10886.2|10887.4|10886.5|10889|10888.3|10886.8|10885.9|356
1649898900000|2022-04-14 01:15:00|10887.5|10886.6|10891|10890.1|10891|10890.2|10887.4|10886.5|376
1649899200000|2022-04-14 01:20:00|10890.8|10890.2|10891.7|10890.8|10892.2|10891.3|10889.4|10888.6|350
1649899500000|2022-04-14 01:25:00|10891.8|10890.9|10892.7|10891.8|10893.8|10892.9|10891.8|10890.9|409
1649899800000|2022-04-14 01:30:00|10892.6|10891.7|10894.8|10893.9|10895.3|10894.7|10892|10891.3|563
1649900100000|2022-04-14 01:35:00|10894.6|10894|10894.2|10893.6|10896.4|10895.8|10894.2|10893.4|390
1649900400000|2022-04-14 01:40:00|10894.3|10893.7|10895.5|10894.9|10895.5|10894.9|10892.4|10891.7|356
1649900700000|2022-04-14 01:45:00|10895.6|10894.7|10899|10898.4|10899.3|10898.6|10894.8|10893.9|501
1649901000000|2022-04-14 01:50:00|10899.1|10898.5|10900.1|10899.5|10900.2|10899.6|10898.5|10897.7|362
1649901300000|2022-04-14 01:55:00|10900|10899.4|10906.6|10906|10909.3|10908.5|10899.5|10898.9|624
1649901600000|2022-04-14 02:00:00|10906.7|10906.1|10903.9|10903|10907.1|10906.4|10903.7|10902.9|546
1649901900000|2022-04-14 02:05:00|10903.5|10902.9|10906.6|10905.7|10907.4|10906.6|10903.4|10902.6|411
1649902200000|2022-04-14 02:10:00|10906.5|10905.6|10902.8|10901.9|10906.6|10905.7|10902.4|10901.7|546
1649902500000|2022-04-14 02:15:00|10902.5|10901.8|10904.3|10903.7|10904.6|10904|10902.4|10901.7|429
1649902800000|2022-04-14 02:20:00|10904.4|10903.8|10902.8|10902.2|10904.7|10904.1|10902.4|10901.7|343
1649903100000|2022-04-14 02:25:00|10902.7|10902.1|10905|10904.4|10905.2|10904.4|10902.5|10901.7|301
1649903400000|2022-04-14 02:30:00|10904.9|10904.3|10905.6|10904.7|10906.3|10905.5|10904.1|10903.2|267
1649903700000|2022-04-14 02:35:00|10905.7|10904.8|10905.3|10904.4|10907|10906.2|10905|10904.3|298
1649904000000|2022-04-14 02:40:00|10905.2|10904.3|10906.2|10905.6|10908.5|10907.9|10905.2|10904.3|222
1649904300000|2022-04-14 02:45:00|10906.1|10905.5|10906.3|10905.4|10907.7|10907|10905.9|10905.1|278
1649904600000|2022-04-14 02:50:00|10906|10905.1|10905.6|10905|10906.6|10905.9|10905|10904.2|229
1649904900000|2022-04-14 02:55:00|10905.5|10904.9|10902.5|10901.6|10905.6|10905|10902.1|10901.5|349
1649905200000|2022-04-14 03:00:00|10902.6|10901.7|10903.5|10902.6|10906.1|10905.3|10902.5|10901.7|312
1649905500000|2022-04-14 03:05:00|10903.4|10902.5|10904|10903.1|10904.8|10903.9|10902.8|10902|203
1649905800000|2022-04-14 03:10:00|10904.1|10903.2|10903.9|10903|10905.1|10904.2|10902.8|10902.1|180
1649906100000|2022-04-14 03:15:00|10903.8|10902.9|10906|10905.1|10906.1|10905.3|10903.7|10902.9|219
1649906400000|2022-04-14 03:20:00|10905.9|10905|10906.2|10905.3|10906.4|10905.6|10904.7|10904.1|227
1649906700000|2022-04-14 03:25:00|10906.1|10905.2|10908|10907.4|10910|10909.1|10905.9|10905.1|403
1649907000000|2022-04-14 03:30:00|10907.9|10907.3|10906.6|10905.7|10908.2|10907.6|10905.9|10905.2|270
1649907300000|2022-04-14 03:35:00|10906.7|10905.8|10908.1|10907.2|10908.2|10907.4|10905.9|10905.1|244
1649907600000|2022-04-14 03:40:00|10908.2|10907.3|10907|10906.1|10908.2|10907.6|10906.4|10905.7|322
1649907900000|2022-04-14 03:45:00|10907.1|10906.2|10905.5|10904.9|10907.3|10906.6|10905.1|10904.5|272
1649908200000|2022-04-14 03:50:00|10905.7|10904.8|10906.2|10905.3|10906.9|10906.1|10905.4|10904.7|234
1649908500000|2022-04-14 03:55:00|10906.5|10905.9|10907.6|10907|10908.8|10908.1|10906.3|10905.6|168
1649908800000|2022-04-14 04:00:00|10907.7|10906.8|10907.2|10906.6|10908.5|10907.9|10906|10905.3|315
1649909100000|2022-04-14 04:05:00|10907.1|10906.5|10905.4|10904.8|10907.2|10906.6|10905.4|10904.6|358
1649909400000|2022-04-14 04:10:00|10905.5|10904.9|10905.3|10904.7|10905.8|10905|10903.8|10903.2|337
1649909700000|2022-04-14 04:15:00|10905.4|10904.8|10906.3|10905.7|10906.5|10905.8|10905|10904.1|282
1649910000000|2022-04-14 04:20:00|10906.5|10905.6|10907|10906.1|10907.5|10906.8|10906.3|10905.5|121
1649910300000|2022-04-14 04:25:00|10906.9|10906.3|10909.2|10908.3|10909.2|10908.5|10906.4|10905.7|291
1649910600000|2022-04-14 04:30:00|10909.1|10908.2|10909.4|10908.8|10909.9|10909.1|10907.9|10907.3|250
1649910900000|2022-04-14 04:35:00|10909.3|10908.7|10909.5|10908.9|10909.9|10909.1|10909.1|10908.3|153
1649911200000|2022-04-14 04:40:00|10909.6|10909|10909.2|10908.3|10909.8|10909|10908.7|10908|110
1649911500000|2022-04-14 04:45:00|10909.1|10908.2|10913|10912.1|10913.3|10912.6|10909.1|10908.2|289
1649911800000|2022-04-14 04:50:00|10913.1|10912.2|10912.9|10912|10913.4|10912.7|10912.4|10911.7|159
1649912100000|2022-04-14 04:55:00|10913|10912.1|10912.7|10911.8|10913.3|10912.5|10911.7|10910.9|211
1649912400000|2022-04-14 05:00:00|10912.8|10911.9|10913.2|10912.3|10914.3|10913.6|10912.3|10911.6|242
1649912700000|2022-04-14 05:05:00|10913.3|10912.4|10913.5|10912.6|10914.4|10913.8|10913.1|10912.4|171
1649913000000|2022-04-14 05:10:00|10913.4|10912.8|10916.9|10916.3|10917.6|10916.9|10913.1|10912.5|188
1649913300000|2022-04-14 05:15:00|10917|10916.4|10916.5|10915.6|10917|10916.4|10914.1|10913.2|304
1649913600000|2022-04-14 05:20:00|10916.6|10915.7|10917.2|10916.3|10918.4|10917.8|10916.1|10915.3|223
1649913900000|2022-04-14 05:25:00|10917.3|10916.4|10916.1|10915.5|10917.5|10916.7|10915.6|10914.7|201
1649914200000|2022-04-14 05:30:00|10916|10915.4|10913.8|10912.9|10917.2|10916.5|10913.7|10912.8|305
1649914500000|2022-04-14 05:35:00|10913.9|10913|10914.1|10913.5|10914.7|10914|10912.5|10911.8|259
1649914800000|2022-04-14 05:40:00|10914.2|10913.6|10915.5|10914.6|10916.3|10915.6|10914.1|10913.4|277
1649915100000|2022-04-14 05:45:00|10915.6|10914.7|10917.5|10916.6|10918.2|10917.6|10915.2|10914.4|267
1649915400000|2022-04-14 05:50:00|10917.6|10916.7|10913.1|10912.5|10917.6|10916.7|10912.5|10911.6|250
1649915700000|2022-04-14 05:55:00|10913.2|10912.3|10910.4|10909.5|10913.9|10913|10909.7|10909|433
1649916000000|2022-04-14 06:00:00|10910.8|10909.9|10915.1|10914.2|10915.6|10914.8|10910.6|10909.7|612
1649916300000|2022-04-14 06:05:00|10915|10914.1|10918.7|10917.8|10918.8|10918.1|10913.6|10912.7|464
1649916600000|2022-04-14 06:10:00|10918.8|10917.9|10917.3|10916.4|10918.9|10918.1|10915.8|10914.9|485
1649916900000|2022-04-14 06:15:00|10917.2|10916.3|10916.2|10915.3|10918.3|10917.4|10915.7|10914.8|296
1649917200000|2022-04-14 06:20:00|10916.1|10915.2|10914.9|10914.3|10916.6|10915.7|10913.2|10912.3|326
1649917500000|2022-04-14 06:25:00|10915|10914.4|10915.7|10914.8|10917|10916.1|10914.2|10913.4|428
1649917800000|2022-04-14 06:30:00|10915.6|10914.7|10918.2|10917.3|10918.8|10918.1|10913.6|10912.8|404
1649918100000|2022-04-14 06:35:00|10918.1|10917.2|10922.8|10922.2|10923.7|10922.9|10917.4|10916.7|553
1649918400000|2022-04-14 06:40:00|10922.7|10922.1|10918.2|10917.3|10923.1|10922.5|10918|10917.2|421
1649918700000|2022-04-14 06:45:00|10918.1|10917.2|10920.7|10919.8|10921.6|10920.9|10917.4|10916.7|397
1649919000000|2022-04-14 06:50:00|10920.8|10919.9|10918.1|10917.2|10921.9|10921|10917.7|10916.8|370
1649919300000|2022-04-14 06:55:00|10918|10917.1|10918.6|10918|10920.2|10919.5|10915.1|10914.3|539
1649919600000|2022-04-14 07:00:00|10918.8|10918.2|10912.6|10911.7|10920.2|10919.5|10912|10911.3|726
1649919900000|2022-04-14 07:05:00|10912.7|10912.1|10912.9|10912|10916.6|10915.8|10910.8|10910.2|674
1649920200000|2022-04-14 07:10:00|10912.8|10911.9|10916.1|10915.2|10916.3|10915.5|10910.9|10910.2|640
1649920500000|2022-04-14 07:15:00|10916.2|10915.3|10916.6|10915.7|10917.8|10917|10914.2|10913.4|654
1649920800000|2022-04-14 07:20:00|10916.7|10915.8|10913.7|10912.8|10916.7|10915.9|10912.3|10911.6|694
1649921100000|2022-04-14 07:25:00|10913.4|10912.9|10910.5|10909.9|10914|10913.4|10909.8|10908.9|536
1649921400000|2022-04-14 07:30:00|10910.4|10909.8|10906.8|10905.9|10911|10910.4|10904|10903.1|767
1649921700000|2022-04-14 07:35:00|10906.7|10905.8|10911.2|10910.3|10911.9|10911.1|10906|10905.2|672
1649922000000|2022-04-14 07:40:00|10911.3|10910.4|10912.2|10911.3|10913.7|10912.8|10911.1|10910.2|442
1649922300000|2022-04-14 07:45:00|10912.1|10911.2|10908.8|10907.9|10912.8|10912.1|10907.4|10906.7|361
1649922600000|2022-04-14 07:50:00|10909.1|10908.2|10908.6|10907.7|10910.8|10910|10907.1|10906.1|445
1649922900000|2022-04-14 07:55:00|10908.5|10907.6|10908.8|10907.9|10909.8|10908.9|10906.6|10905.8|435
1649923200000|2022-04-14 08:00:00|10908.9|10908|10905.3|10904.4|10909.1|10908|10905|10904.4|519
1649923500000|2022-04-14 08:05:00|10905.2|10904.3|10908.6|10908|10909.2|10908.5|10905|10904.2|405
1649923800000|2022-04-14 08:10:00|10908.7|10908.1|10908.8|10907.9|10912.9|10912.1|10908.6|10907.7|547
1649924100000|2022-04-14 08:15:00|10908.9|10908|10907.5|10906.9|10912|10911.4|10907.5|10906.6|442
1649924400000|2022-04-14 08:20:00|10907.9|10907.3|10908.7|10907.8|10909.5|10908.7|10906.5|10905.9|386
1649924700000|2022-04-14 08:25:00|10908.6|10907.7|10904.8|10903.9|10908.7|10907.8|10903.6|10902.8|617
1649925000000|2022-04-14 08:30:00|10904.7|10904.1|10906|10905.4|10907.8|10907.2|10903.4|10902.8|447
1649925300000|2022-04-14 08:35:00|10905.9|10905.3|10907.8|10907.2|10908.1|10907.5|10904.7|10904.1|404
1649925600000|2022-04-14 08:40:00|10908|10907.1|10911.6|10910.7|10913|10912.1|10906.9|10906|530
1649925900000|2022-04-14 08:45:00|10911.5|10910.6|10910.6|10909.7|10912.8|10912.1|10910.2|10909.5|400
1649926200000|2022-04-14 08:50:00|10910.7|10909.8|10910.5|10909.6|10911.7|10910.8|10910|10909.1|454
1649926500000|2022-04-14 08:55:00|10910.6|10909.7|10908.6|10907.7|10911.6|10910.8|10908|10907.4|483
1649926800000|2022-04-14 09:00:00|10908.7|10907.8|10903.1|10902.5|10908.7|10907.9|10902.9|10902.1|546
1649927100000|2022-04-14 09:05:00|10903.2|10902.3|10905.7|10905.1|10906|10905.4|10902|10901.2|477
1649927400000|2022-04-14 09:10:00|10905.6|10905|10913.2|10912.3|10913.5|10912.6|10905.4|10904.6|440
1649927700000|2022-04-14 09:15:00|10913.3|10912.4|10912.4|10911.8|10914.4|10913.7|10912|10911.2|366
1649928000000|2022-04-14 09:20:00|10912.5|10911.6|10912.1|10911.2|10913.1|10912.3|10910.1|10909.4|336
1649928300000|2022-04-14 09:25:00|10911.9|10911|10914.3|10913.4|10914.4|10913.5|10910.4|10909.7|374
1649928600000|2022-04-14 09:30:00|10914.4|10913.5|10917.1|10916.2|10918.2|10917.4|10913.8|10913.1|446
1649928900000|2022-04-14 09:35:00|10917.2|10916.3|10917.3|10916.4|10918.2|10917.4|10915.1|10914.5|370
1649929200000|2022-04-14 09:40:00|10917.2|10916.3|10915.7|10914.8|10917.3|10916.4|10911.8|10911|393
1649929500000|2022-04-14 09:45:00|10915.8|10914.9|10914.6|10913.7|10916.7|10916.1|10913.4|10912.7|395
1649929800000|2022-04-14 09:50:00|10914.8|10913.9|10912.9|10912|10914.8|10913.9|10910.8|10910|615
1649930100000|2022-04-14 09:55:00|10913.1|10912.3|10914.2|10913.6|10915|10914.4|10911.4|10910.5|401
1649930400000|2022-04-14 10:00:00|10914.1|10913.5|10916|10915.1|10917.1|10916.4|10913.9|10913.1|444
1649930700000|2022-04-14 10:05:00|10915.8|10915.2|10914|10913.1|10916.1|10915.4|10912.7|10911.8|510
1649931000000|2022-04-14 10:10:00|10914.2|10913.3|10913.6|10913|10916.2|10915.3|10913|10912.1|361
1649931300000|2022-04-14 10:15:00|10913.7|10913.1|10914.5|10913.9|10915.4|10914.7|10913.3|10912.5|415
1649931600000|2022-04-14 10:20:00|10914.4|10913.8|10916.5|10915.9|10917.5|10916.9|10913.2|10912.6|426
1649931900000|2022-04-14 10:25:00|10916.4|10915.8|10910|10909.1|10916.5|10915.9|10909.7|10909|366
1649932200000|2022-04-14 10:30:00|10910.1|10909.4|10902.7|10902.1|10910.1|10909.5|10902.3|10901.7|536
1649932500000|2022-04-14 10:35:00|10902.6|10902|10907.1|10906.2|10907.3|10906.5|10901.8|10901.2|512
1649932800000|2022-04-14 10:40:00|10907.2|10906.3|10907|10906.4|10908.3|10907.6|10905.7|10904.9|389
1649933100000|2022-04-14 10:45:00|10907.1|10906.5|10907.2|10906.6|10908.6|10908|10905.4|10904.7|303
1649933400000|2022-04-14 10:50:00|10907.1|10906.5|10908.5|10907.9|10909|10908.4|10906.1|10905.5|321
1649933700000|2022-04-14 10:55:00|10908.4|10907.8|10906|10905.4|10908.7|10908.1|10905.7|10905.1|406
1649934000000|2022-04-14 11:00:00|10905.6|10905|10905.9|10905.3|10906.9|10906.3|10902.5|10901.9|438
1649934300000|2022-04-14 11:05:00|10905.7|10905.1|10904.2|10903.6|10906|10905.4|10902.9|10902.1|310
1649934600000|2022-04-14 11:10:00|10904.1|10903.5|10906.4|10905.8|10907.5|10906.8|10902.8|10902.2|337
1649934900000|2022-04-14 11:15:00|10906.3|10905.7|10906.5|10905.9|10906.8|10906|10902.6|10902|344
1649935200000|2022-04-14 11:20:00|10906.4|10905.8|10906.7|10905.8|10907.6|10906.8|10905.6|10905|356
1649935500000|2022-04-14 11:25:00|10906.8|10905.9|10905.2|10904.3|10906.8|10906|10904|10903.2|307
1649935800000|2022-04-14 11:30:00|10905.3|10904.4|10911.9|10911|10913.1|10912.2|10904.3|10903.7|441
1649936100000|2022-04-14 11:35:00|10911.7|10910.8|10914|10913.1|10914.5|10913.6|10910.3|10909.6|460
1649936400000|2022-04-14 11:40:00|10914.1|10913.2|10920|10914|10920.1|10915.4|10912.6|10911.7|720
1649936700000|2022-04-14 11:45:00|10920.2|10914.2|10874.7|10873.8|10920.8|10914.8|10871.3|10870.4|2172
1649937000000|2022-04-14 11:50:00|10874.2|10873.3|10871.9|10871|10883|10881.8|10863.8|10862.9|1689
1649937300000|2022-04-14 11:55:00|10871.8|10870.9|10865.8|10864.9|10875.9|10875|10865.6|10864.7|1275
1649937600000|2022-04-14 12:00:00|10865.9|10865|10873.8|10872.9|10875.1|10874.2|10865.7|10864.8|1085
1649937900000|2022-04-14 12:05:00|10873.9|10873|10876.2|10875.3|10877.8|10876.9|10871.8|10871|833
1649938200000|2022-04-14 12:10:00|10876.1|10875.2|10878.6|10877.7|10883.6|10882.7|10876|10875.1|780
1649938500000|2022-04-14 12:15:00|10878.3|10877.4|10879.2|10878.3|10880.4|10879.5|10876.2|10875.4|699
1649938800000|2022-04-14 12:20:00|10879.5|10878.6|10884.9|10884|10886.2|10885.4|10878.4|10877.5|854
1649939100000|2022-04-14 12:25:00|10885|10884.1|10885.5|10884|10885.9|10885|10882.2|10881.5|726
1649939400000|2022-04-14 12:30:00|10885.6|10883|10876.6|10875.7|10887.3|10886.4|10873.4|10872.5|1237
1649939700000|2022-04-14 12:35:00|10876.8|10875.9|10885|10884.1|10890.6|10889.4|10863.5|10862.6|1713
1649940000000|2022-04-14 12:40:00|10884.4|10883.5|10881.1|10879.9|10887.3|10886|10870.3|10869.4|1437
1649940300000|2022-04-14 12:45:00|10880.8|10879.7|10867.5|10866.6|10886|10884.7|10866.1|10864.9|1779
1649940600000|2022-04-14 12:50:00|10867.6|10866.7|10856.1|10855.2|10867.8|10866.9|10852.3|10850.8|1462
1649940900000|2022-04-14 12:55:00|10856.2|10855.3|10848.1|10847.2|10856.7|10855.8|10844.3|10843.4|1361
1649941200000|2022-04-14 13:00:00|10848.2|10847.3|10841.9|10841|10849.4|10848.8|10833|10832|1443
1649941500000|2022-04-14 13:05:00|10841.7|10840.8|10840.9|10840|10847.8|10846.9|10838.6|10837.7|1142
1649941800000|2022-04-14 13:10:00|10840.8|10839.9|10834.7|10833.8|10841.7|10840.8|10833.4|10832.5|1165
1649942100000|2022-04-14 13:15:00|10834.5|10833.6|10823.1|10822.2|10836.6|10835.7|10821.6|10820.7|1211
1649942400000|2022-04-14 13:20:00|10823.2|10822.3|10824.2|10823.3|10829.4|10828.5|10817.3|10816.4|1250
1649942700000|2022-04-14 13:25:00|10824.3|10823.4|10824.7|10823.8|10834|10832.7|10820.5|10819.6|1383
1649943000000|2022-04-14 13:30:00|10824.6|10823.7|10819.1|10818.5|10828.3|10827.4|10819.1|10818.5|1068
1649943300000|2022-04-14 13:35:00|10819.2|10818.6|10815.5|10814.6|10823.3|10822.4|10808.3|10807.4|1309
1649943600000|2022-04-14 13:40:00|10815.6|10814.7|10785.8|10784.9|10816|10815.3|10785|10784.1|1560
1649943900000|2022-04-14 13:45:00|10785.6|10784.7|10790|10789.1|10792.5|10791.6|10785.4|10784.6|1456
1649944200000|2022-04-14 13:50:00|10790.1|10789.2|10765.5|10764.6|10790.1|10789.2|10757.9|10757.1|1629
1649944500000|2022-04-14 13:55:00|10765.4|10764.5|10771.7|10769.9|10778.3|10777.4|10764.3|10763.4|1281
1649944800000|2022-04-14 14:00:00|10772|10770|10781.5|10780.6|10785.4|10784.5|10770.6|10769.7|1245
1649945100000|2022-04-14 14:05:00|10781.6|10780.7|10784|10783.1|10784.4|10783.6|10774.8|10773.9|1118
1649945400000|2022-04-14 14:10:00|10783.7|10782.8|10782.1|10781.5|10788.3|10787.4|10781.2|10780.4|934
1649945700000|2022-04-14 14:15:00|10782.2|10781.3|10788.9|10788.3|10789.9|10789.3|10782|10781.2|908
1649946000000|2022-04-14 14:20:00|10789.2|10788.6|10791.7|10790.8|10798.9|10798|10786.9|10786.3|1021
1649946300000|2022-04-14 14:25:00|10791.8|10790.9|10796.5|10795.6|10798.1|10797.2|10789.6|10788.8|990
1649946600000|2022-04-14 14:30:00|10796.3|10795.4|10784.9|10784|10797.5|10796.6|10783.8|10782.9|1054
1649946900000|2022-04-14 14:35:00|10784.8|10783.9|10779.9|10779|10788.3|10787.5|10779.3|10778.4|867
1649947200000|2022-04-14 14:40:00|10780|10779.1|10786.6|10785.7|10788.2|10787.3|10775.5|10774.5|898
1649947500000|2022-04-14 14:45:00|10786.9|10786|10786.9|10786|10791.9|10791|10782.6|10781.7|1087
1649947800000|2022-04-14 14:50:00|10787.2|10786.3|10776.9|10776|10787.3|10786.4|10771.7|10770.8|1433
1649948100000|2022-04-14 14:55:00|10777|10776.1|10778.4|10777.5|10779.2|10778.3|10769.4|10768.5|1482
1649948400000|2022-04-14 15:00:00|10778.3|10777.4|10782.5|10781.6|10784.2|10783.4|10774.2|10773.3|1015
1649948700000|2022-04-14 15:05:00|10782.2|10781.5|10806.5|10805.6|10807.8|10806.6|10779.4|10778.5|1281
1649949000000|2022-04-14 15:10:00|10806.2|10805.3|10806.8|10805.9|10818.4|10817|10800.6|10799.5|1692
1649949300000|2022-04-14 15:15:00|10806.6|10805.7|10813.5|10812.6|10817|10816.1|10804.9|10804|1134
1649949600000|2022-04-14 15:20:00|10813.6|10812.7|10808.1|10807.2|10817.5|10816.6|10801.8|10800.9|1135
1649949900000|2022-04-14 15:25:00|10808|10807.1|10796.7|10795.8|10808.6|10807.7|10793.6|10792.7|1053
1649950200000|2022-04-14 15:30:00|10797.2|10796.3|10794.3|10793.4|10802.8|10801.9|10793.7|10792.9|1060
1649950500000|2022-04-14 15:35:00|10794.1|10793.2|10790.7|10790.1|10797|10796.1|10790.4|10789.6|924
1649950800000|2022-04-14 15:40:00|10790.8|10790.2|10790.2|10789.3|10791.2|10790.4|10783.9|10783|844
1649951100000|2022-04-14 15:45:00|10790|10789.4|10792|10791.1|10794|10793.1|10785.4|10784.5|812
1649951400000|2022-04-14 15:50:00|10791.8|10790.9|10794.2|10793.3|10796.2|10795.3|10789.7|10788.8|698
1649951700000|2022-04-14 15:55:00|10794.3|10793.4|10797.8|10796.9|10798|10797.1|10789.8|10788.9|802
1649952000000|2022-04-14 16:00:00|10797.9|10797|10805.7|10804.8|10807.5|10806.6|10795.3|10794.4|1197
1649952300000|2022-04-14 16:05:00|10805.6|10804.7|10824.5|10823.6|10827.8|10826.4|10802.9|10802|1137
1649952600000|2022-04-14 16:10:00|10824.1|10823.2|10822.6|10821.7|10824.8|10823.9|10818.8|10817.9|893
1649952900000|2022-04-14 16:15:00|10822.7|10821.8|10828.1|10827.2|10828.2|10827.3|10817.6|10816.7|754
1649953200000|2022-04-14 16:20:00|10828|10827.1|10832|10831.1|10832.1|10831.2|10823.1|10822.2|890
1649953500000|2022-04-14 16:25:00|10831.7|10830.8|10824.6|10823.7|10831.8|10830.9|10823.4|10822.5|793
1649953800000|2022-04-14 16:30:00|10824.4|10823.8|10822.5|10821.6|10825.1|10824.4|10822.4|10821.5|506
1649954100000|2022-04-14 16:35:00|10822.6|10821.7|10820.5|10819.6|10826.1|10825.2|10819.5|10818.6|538
1649954400000|2022-04-14 16:40:00|10820.1|10819.2|10818.2|10817.3|10820.6|10819.8|10816.2|10815.3|657
1649954700000|2022-04-14 16:45:00|10818.1|10817.2|10817.4|10816.5|10819.6|10819|10815|10814.3|537
1649955000000|2022-04-14 16:50:00|10817.2|10816.6|10817.5|10816.6|10818.8|10818|10815.1|10814.2|452
1649955300000|2022-04-14 16:55:00|10817.6|10816.7|10816.6|10815.7|10817.6|10816.8|10813.7|10813.1|557
1649955600000|2022-04-14 17:00:00|10816.5|10815.9|10815.5|10814.6|10819.7|10818.8|10814.4|10813.7|566
1649955900000|2022-04-14 17:05:00|10815.2|10814.3|10813.4|10812.5|10815.6|10814.7|10811.6|10810.9|487
1649956200000|2022-04-14 17:10:00|10813.2|10812.6|10812.1|10811.2|10815.4|10814.6|10811.4|10810.6|534
1649956500000|2022-04-14 17:15:00|10812|10811.1|10815.1|10814.2|10815.5|10814.6|10809.3|10808.7|399
1649956800000|2022-04-14 17:20:00|10815|10814.1|10813.6|10812.7|10815.8|10814.9|10813.4|10812.6|449
1649957100000|2022-04-14 17:25:00|10813.7|10812.8|10816|10815.4|10818.8|10817.9|10812.3|10811.4|456
1649957400000|2022-04-14 17:30:00|10815.9|10815.3|10820.2|10819.3|10820.7|10819.8|10815.5|10814.9|409
1649957700000|2022-04-14 17:35:00|10820.4|10819.5|10820.5|10819.6|10827.3|10826.5|10819.9|10819|595
1649958000000|2022-04-14 17:40:00|10820.9|10820|10818.4|10817.8|10823.3|10822.2|10818.3|10817.6|431
1649958300000|2022-04-14 17:45:00|10818.5|10817.9|10823.2|10822.3|10824.2|10823.3|10818.4|10817.7|441
1649958600000|2022-04-14 17:50:00|10823.3|10822.4|10821.8|10821.2|10825.1|10824.2|10821.7|10821|380
1649958900000|2022-04-14 17:55:00|10822|10821.1|10824.6|10823.7|10824.8|10824|10821.4|10820.6|430
1649959200000|2022-04-14 18:00:00|10824.7|10823.8|10825.6|10825|10826.2|10825.5|10823|10822.2|455
1649959500000|2022-04-14 18:05:00|10825.7|10825.1|10825.2|10824.3|10826.8|10826.1|10824.7|10823.9|408
1649959800000|2022-04-14 18:10:00|10825.1|10824.2|10828.2|10827.3|10830.2|10829.4|10824.7|10823.9|390
1649960100000|2022-04-14 18:15:00|10828.3|10827.4|10823.4|10822.8|10829.2|10828.3|10823.4|10822.6|325
1649960400000|2022-04-14 18:20:00|10823.2|10822.6|10823.7|10822.8|10824.4|10823.6|10821.2|10820.5|428
1649960700000|2022-04-14 18:25:00|10823.6|10822.7|10826|10825.1|10826|10825.1|10822.4|10821.7|404
1649961000000|2022-04-14 18:30:00|10826.1|10825.2|10827.3|10826.4|10828.1|10827.2|10825.9|10825.2|269
1649961300000|2022-04-14 18:35:00|10827.5|10826.6|10828.4|10827.5|10829.5|10828.6|10827|10826.3|218
1649961600000|2022-04-14 18:40:00|10828.5|10827.8|10830.7|10830.1|10831.6|10831|10828.3|10827.4|254
1649961900000|2022-04-14 18:45:00|10830.6|10830|10829.7|10828.8|10831.2|10830.4|10827.9|10827.1|290
1649962200000|2022-04-14 18:50:00|10829.6|10828.7|10827.7|10826.8|10829.9|10829|10827.4|10826.7|238
1649962500000|2022-04-14 18:55:00|10827.8|10826.9|10830.7|10830.1|10831|10830.2|10824.4|10823.6|654
1649962800000|2022-04-14 19:00:00|10830.5|10829.6|10834.9|10834|10835.2|10834.5|10829.9|10829.1|470
1649963100000|2022-04-14 19:05:00|10834.7|10834.1|10833.2|10832.3|10835|10834.3|10832.5|10831.7|256
1649963400000|2022-04-14 19:10:00|10833|10832.1|10834.8|10833.9|10835|10834.2|10832.5|10831.6|293
1649963700000|2022-04-14 19:15:00|10834.9|10834|10834.6|10833.7|10835.1|10834.3|10833.5|10832.6|302
1649964000000|2022-04-14 19:20:00|10834.3|10833.4|10829|10828.1|10835.3|10834.6|10828.7|10827.7|356
1649964300000|2022-04-14 19:25:00|10828.9|10828|10828.2|10827.6|10829.3|10828.5|10827.4|10826.6|309
1649964600000|2022-04-14 19:30:00|10828.1|10827.5|10828.1|10827.2|10828.5|10827.6|10826.3|10825.4|231
1649964900000|2022-04-14 19:35:00|10827.9|10827|10826.2|10825.3|10828.4|10827.7|10825.9|10825|358
1649965200000|2022-04-14 19:40:00|10826|10825.1|10827.6|10826.7|10828.2|10827.4|10824.1|10823.2|322
1649965500000|2022-04-14 19:45:00|10827.4|10826.5|10828.5|10827.6|10829.4|10828.6|10826.9|10826|250
1649965800000|2022-04-14 19:50:00|10828.3|10827.4|10828.3|10827.4|10828.5|10827.6|10825.4|10824.5|325
1649966100000|2022-04-14 19:55:00|10828.2|10827.3|10825|10824.1|10829.3|10828.6|10824.7|10823.9|336
1649966400000|2022-04-14 20:00:00|10824.6|10824|10829|10828.1|10829.4|10828.6|10824.6|10824|232
1649966700000|2022-04-14 20:05:00|10828.8|10828.2|10829.9|10829|10830.3|10829.4|10828|10827.1|146
1649967000000|2022-04-14 20:10:00|10830|10829.1|10830.3|10829.4|10831.6|10830.7|10829.9|10829|182
1649967300000|2022-04-14 20:15:00|10830.2|10829.3|10830.4|10829.5|10831|10830.1|10830.1|10829.2|67
1649967600000|2022-04-14 20:20:00|10830.5|10829.6|10830.4|10829.5|10830.7|10829.8|10830.3|10829.4|76
1649967900000|2022-04-14 20:25:00|10830.3|10829.4|10830.4|10829.5|10830.6|10829.7|10828.8|10827.9|149
1649968200000|2022-04-14 20:30:00|10830.5|10829.6|10833|10832.1|10833.5|10832.8|10830.4|10829.5|149
1649968500000|2022-04-14 20:35:00|10833.1|10832.2|10832.6|10831.7|10833.1|10832.4|10831.5|10830.6|96
1649968800000|2022-04-14 20:40:00|10832.5|10831.6|10832.3|10831.4|10833.3|10832.4|10832|10830.9|99
1649969100000|2022-04-14 20:45:00|10832.5|10831.5|10834.4|10833|10835.2|10834|10831.6|10830.6|321
1649969400000|2022-04-14 20:50:00|10834.7|10832.9|10831.8|10830.5|10834.7|10833.4|10831.7|10830.2|275
1649969700000|2022-04-14 20:55:00|10831.7|10830|10831.1|10826.5|10832.6|10830.6|10827.3|10825.2|712
1649970000000|2022-04-14 21:00:00|10831|10825.1|10831.1|10826.7|10831.4|10826.7|10830.2|10824.2|46
1649970300000|2022-04-14 21:05:00|10831|10826.5|10831.1|10829.3|10831.6|10829.6|10830.8|10826.4|99
1649970600000|2022-04-14 21:10:00|10831.4|10828.3|10829.7|10825.5|10832.4|10830.1|10829.3|10825.1|199
1649970900000|2022-04-14 21:15:00|10829.8|10825.7|10829.6|10825.8|10832.7|10826.7|10829.1|10824.8|178
1649971200000|2022-04-14 21:20:00|10828.8|10822.8|10830.1|10824.5|10830.6|10825.9|10826.6|10820.6|188
1649971500000|2022-04-14 21:25:00|10829.3|10824.4|10830.4|10826.6|10832.2|10826.8|10829.3|10823.9|209
1649971800000|2022-04-14 21:30:00|10830.5|10826.5|10829.9|10825.3|10833.4|10827.5|10828.8|10825|216
1649972100000|2022-04-14 21:35:00|10829.8|10825.2|10829.5|10826.3|10830.8|10826.6|10828.8|10824.8|180
1649972400000|2022-04-14 21:40:00|10829.4|10826.4|10831.2|10827.3|10831.6|10827.7|10829|10824.7|195
1649972700000|2022-04-14 21:45:00|10831.6|10827|10831.3|10828.1|10832.5|10828.5|10830.5|10826|171
1649973000000|2022-04-14 21:50:00|10830.8|10828.5|10831.3|10827.8|10832.5|10828.5|10830.5|10826.3|138
1649973300000|2022-04-14 21:55:00|10830.9|10827.6|10830.8|10824.8|10831.7|10828.1|10828.7|10822.7|297
1649973600000|2022-04-14 22:00:00|10830.9|10824.9|10827.8|10821.8|10831.5|10825.5|10827.1|10821.2|310
1649973900000|2022-04-14 22:05:00|10828.3|10822.3|10827.1|10820.6|10829.4|10823.4|10826.5|10820.4|340
1649974200000|2022-04-14 22:10:00|10827.2|10820.2|10827.8|10822.2|10829.3|10822.6|10827.2|10820.2|223
1649974500000|2022-04-14 22:15:00|10828.2|10821.4|10828.7|10821.7|10828.8|10823.2|10827.8|10821|333
1649974800000|2022-04-14 22:20:00|10828.8|10821.9|10827.2|10822|10828.8|10822.4|10826.7|10820.6|283
1649975100000|2022-04-14 22:25:00|10827.4|10822.3|10826.8|10820.7|10829.1|10823|10826.7|10820|293
1649975400000|2022-04-14 22:30:00|10826.9|10820.8|10828.2|10823.4|10830.1|10825.5|10826.9|10820|711
1649975700000|2022-04-14 22:35:00|10828.1|10823.3|10827.3|10821.5|10828.7|10824.2|10824.9|10820|425
1649976000000|2022-04-14 22:40:00|10827.4|10821.4|10825.2|10820.6|10828.7|10823.1|10825.2|10819.6|430
1649976300000|2022-04-14 22:45:00|10825.3|10820.5|10826|10820.7|10828.2|10823|10824.5|10818.4|880
1649976600000|2022-04-14 22:50:00|10825.9|10821|10825.7|10820.6|10827.2|10821.9|10825.1|10818.8|1165
1649976900000|2022-04-14 22:55:00|10825.9|10820.4|10826.4|10820.8|10827.5|10821.7|10824.6|10818.3|1976
1649977200000|2022-04-14 23:00:00|10827.2|10821.5|10827.1|10822.6|10828.5|10823.5|10826.6|10820.7|964
1649977500000|2022-04-14 23:05:00|10827|10822.8|10827.4|10822.4|10828.7|10824|10826.6|10821.4|1091
1649977800000|2022-04-14 23:10:00|10827.1|10822.8|10826.3|10821.5|10827.9|10823.3|10825.6|10819.6|1341
1649978100000|2022-04-14 23:15:00|10826.2|10821.8|10824.5|10820.9|10826.4|10822.3|10824|10820.5|1268
1649978400000|2022-04-14 23:20:00|10824.6|10820.8|10818.8|10816.1|10826.9|10821.7|10818.8|10815.2|1227
1649978700000|2022-04-14 23:25:00|10819.5|10816.3|10818|10815|10819.8|10816.5|10817.7|10814.4|537
1649979000000|2022-04-14 23:30:00|10817.9|10814.8|10817.7|10814.9|10818.3|10815.2|10817.3|10814.2|455
1649979300000|2022-04-14 23:35:00|10817.6|10814.8|10816.5|10813.3|10818.1|10815.1|10816.4|10812.6|382
1649979600000|2022-04-14 23:40:00|10816.3|10813.5|10820.2|10815.8|10821.2|10816.2|10816|10812.8|408
1649979900000|2022-04-14 23:45:00|10820.4|10815.9|10824.3|10817.8|10825|10818.5|10818.7|10813.7|1305
1649980200000|2022-04-14 23:50:00|10824.2|10817.7|10821|10816.9|10824.9|10818.4|10820.6|10815.9|1671
1649980500000|2022-04-14 23:55:00|10820.9|10817|10824.7|10817.7|10825.6|10818.8|10820.3|10816.3|1844
1649980800000|2022-04-15 00:00:00|10824.8|10817.8|10818|10812.3|10826.3|10819.3|10817.9|10812|1782
1649981100000|2022-04-15 00:05:00|10818.4|10812|10817.5|10814.2|10819.5|10814.7|10817.1|10811.9|772
1649981400000|2022-04-15 00:10:00|10817.2|10814.1|10817|10812.8|10818.5|10814.6|10816.6|10812.6|424
1649981700000|2022-04-15 00:15:00|10816.9|10812.7|10817|10812.7|10817.3|10813.1|10816|10811.8|734
1649982000000|2022-04-15 00:20:00|10816.9|10812.8|10816.2|10812.2|10817.6|10813.2|10815.9|10812|815
1649982300000|2022-04-15 00:25:00|10816|10812.1|10815.9|10812.1|10816.6|10812.8|10815.5|10811.9|625
1649982600000|2022-04-15 00:30:00|10816|10812.2|10816.7|10813.6|10816.8|10813.6|10815|10811.4|600
1649982900000|2022-04-15 00:35:00|10816.6|10813.5|10816.8|10813.9|10817|10814.3|10816.3|10813.4|418
1649983200000|2022-04-15 00:40:00|10816.9|10814|10816.8|10814.1|10817|10814.2|10816.3|10813.7|302
1649983500000|2022-04-15 00:45:00|10816.7|10814|10817.1|10814.4|10817.9|10815.4|10816.6|10813.8|574
1649983800000|2022-04-15 00:50:00|10817.2|10814.3|10813.3|10810.2|10817.7|10815|10812.9|10809.8|1349
1649984100000|2022-04-15 00:55:00|10814.9|10810.4|10813.3|10806.3|10818.5|10813.4|10802|10795.3|2240
1649984400000|2022-04-15 01:00:00|10813.2|10806.2|10810.8|10807.3|10817.5|10810.5|10810.5|10804.1|2112
1649984700000|2022-04-15 01:05:00|10811.2|10807.1|10810.2|10807.3|10811.6|10807.6|10809|10804.2|1060
1649985000000|2022-04-15 01:10:00|10810.3|10807.4|10816|10809|10817.5|10810.5|10809.9|10806.4|1129
1649985300000|2022-04-15 01:15:00|10816.4|10809.4|10811.8|10807.7|10817.3|10810.3|10811.1|10806.9|1466
1649985600000|2022-04-15 01:20:00|10811.7|10807.8|10814.2|10811.4|10816.4|10811.7|10811|10807|995
1649985900000|2022-04-15 01:25:00|10814.1|10811.5|10814.5|10811.4|10815.2|10811.9|10814|10810.8|600
1649986200000|2022-04-15 01:30:00|10814.7|10811.5|10814.5|10811.3|10815|10811.9|10814.3|10810.8|399
1649986500000|2022-04-15 01:35:00|10814.4|10811.1|10814.9|10812|10815.2|10812.2|10814.2|10811|380
1649986800000|2022-04-15 01:40:00|10814.8|10811.9|10814.7|10811.3|10815.4|10812.9|10814.4|10810.7|485
1649987100000|2022-04-15 01:45:00|10814.6|10811.2|10815.3|10810.9|10815.8|10812.1|10814.1|10810.6|597
1649987400000|2022-04-15 01:50:00|10815|10811|10814.6|10810.6|10817.1|10814.3|10813.1|10810.4|1013
1649987700000|2022-04-15 01:55:00|10814.5|10810.7|10814.3|10810.2|10815.4|10810.8|10813.7|10809.8|1712
1649988000000|2022-04-15 02:00:00|10814.7|10810.3|10814.6|10810.8|10815.4|10811.6|10813.3|10809.3|1362
1649988300000|2022-04-15 02:05:00|10814.5|10810.9|10814.4|10810.6|10815.5|10811.7|10814.1|10810.3|1048
1649988600000|2022-04-15 02:10:00|10814.5|10810.7|10814.9|10810.6|10815.3|10811.5|10814.2|10810.3|1128
1649988900000|2022-04-15 02:15:00|10815|10810.8|10814.9|10811.2|10815.5|10812|10814|10810.3|1580
1649989200000|2022-04-15 02:20:00|10814.8|10811.3|10814.2|10810.4|10815.4|10812.1|10813.8|10809.9|1165
1649989500000|2022-04-15 02:25:00|10814.3|10810.3|10814.8|10811.2|10815.3|10811.6|10813.8|10810.1|694
1649989800000|2022-04-15 02:30:00|10815|10811.1|10814.2|10810.3|10815.6|10812.7|10814|10810.2|825
1649990100000|2022-04-15 02:35:00|10814.3|10810.2|10813.6|10810.7|10815|10811.1|10813.2|10809.9|596
1649990400000|2022-04-15 02:40:00|10813.4|10810.8|10812.5|10809.5|10814|10811.2|10812.3|10809.4|469
1649990700000|2022-04-15 02:45:00|10812.3|10809.6|10811.5|10809.4|10814.7|10812.6|10811.4|10809.1|1287
1649991000000|2022-04-15 02:50:00|10811.6|10809.5|10812.8|10809.8|10814.2|10811.8|10811.3|10809.2|1201
1649991300000|2022-04-15 02:55:00|10812.7|10809.7|10799.2|10796.7|10813.5|10810.4|10798.4|10796|1697
1649991600000|2022-04-15 03:00:00|10799.1|10796.4|10803.4|10798.8|10810.4|10804.1|10798.8|10794|1933
1649991900000|2022-04-15 03:05:00|10803.5|10798.7|10805.3|10800|10808.2|10801.2|10801.4|10798.5|2028
1649992200000|2022-04-15 03:10:00|10805.1|10800.1|10803.3|10800|10807.4|10800.8|10802.7|10798.3|1874
1649992500000|2022-04-15 03:15:00|10803.4|10799.8|10804.8|10799.9|10807.7|10801.9|10802.6|10798.9|1739
1649992800000|2022-04-15 03:20:00|10805.1|10800.1|10803.8|10799|10805.7|10800.4|10802.2|10798.4|2203
1649993100000|2022-04-15 03:25:00|10803.9|10798.9|10802.1|10798.8|10804.1|10799.5|10800.8|10798|1056
1649993400000|2022-04-15 03:30:00|10802.2|10799|10801.6|10798.2|10802.3|10799.4|10801.2|10797.5|679
1649993700000|2022-04-15 03:35:00|10801.7|10798.1|10801.4|10799.2|10802.1|10799.7|10801.1|10797.5|1273
1649994000000|2022-04-15 03:40:00|10801.3|10799.3|10803.2|10799.9|10803.6|10800.5|10801|10799.1|808
1649994300000|2022-04-15 03:45:00|10803.1|10800|10802.9|10799.6|10803.4|10800.4|10802.3|10799.4|866
1649994600000|2022-04-15 03:50:00|10803|10799.4|10802.8|10800.5|10803.3|10801.4|10802|10799.2|1239
1649994900000|2022-04-15 03:55:00|10802.7|10800.6|10807.3|10801.7|10807.6|10804.4|10802.6|10799.9|2032
1649995200000|2022-04-15 04:00:00|10807.4|10802.3|10805.1|10802.3|10808.1|10804.4|10804.6|10800.9|1744
1649995500000|2022-04-15 04:05:00|10804.9|10802.2|10805.5|10802.7|10805.9|10803.3|10804.8|10802.1|551
1649995800000|2022-04-15 04:10:00|10805.4|10802.8|10805.5|10802.8|10805.8|10803.7|10805.2|10802.4|305
1649996100000|2022-04-15 04:15:00|10805.3|10802.7|10805.2|10803|10805.9|10803.3|10804.4|10801.9|664
1649996400000|2022-04-15 04:20:00|10805.1|10802.9|10804.3|10801.3|10805.4|10803.3|10804.2|10801.2|434
1649996700000|2022-04-15 04:25:00|10804.4|10801.4|10805|10801.8|10805.4|10802.1|10803.8|10800.6|1143
1649997000000|2022-04-15 04:30:00|10805.1|10801.7|10805.2|10802.5|10805.3|10802.9|10804.8|10801.6|558
1649997300000|2022-04-15 04:35:00|10805.4|10802.6|10805.1|10802.8|10805.7|10803.1|10804.9|10802.2|668
1649997600000|2022-04-15 04:40:00|10805.2|10802.9|10805|10802.7|10805.8|10803.2|10804.4|10802|529
1649997900000|2022-04-15 04:45:00|10804.9|10802.6|10805.1|10803.5|10805.6|10803.9|10804.7|10802.3|423
1649998200000|2022-04-15 04:50:00|10805.2|10803.6|10808.3|10804.6|10808.6|10805.2|10804.6|10802.9|495
1649998500000|2022-04-15 04:55:00|10808.2|10804.2|10807.8|10804.2|10808.2|10804.9|10805.9|10803.2|668
1649998800000|2022-04-15 05:00:00|10807.7|10804.3|10808.8|10805.5|10809|10805.7|10806|10803.5|681
1649999100000|2022-04-15 05:05:00|10808.9|10805.4|10807.5|10805.7|10809|10806.4|10807.2|10805.1|411
1649999400000|2022-04-15 05:10:00|10807.4|10805.6|10807.4|10805.5|10807.8|10805.7|10807.1|10805.1|379
1649999700000|2022-04-15 05:15:00|10807.3|10805.4|10807.5|10805.4|10807.9|10805.8|10806.7|10804.8|400
1650000000000|2022-04-15 05:20:00|10807.4|10805.5|10807.7|10805.4|10808.1|10805.8|10807.4|10805.2|365
1650000300000|2022-04-15 05:25:00|10807.8|10805.3|10807.5|10805.1|10807.9|10805.8|10807.1|10804.8|369
1650000600000|2022-04-15 05:30:00|10807.4|10805.2|10806.5|10804.5|10807.7|10805.3|10805.2|10803.6|631
1650000900000|2022-04-15 05:35:00|10806.4|10804.6|10806.1|10804.2|10806.7|10804.6|10806|10803.8|395
1650001200000|2022-04-15 05:40:00|10806.2|10804.1|10808.1|10806.2|10808.7|10806.6|10806.1|10804.1|676
1650001500000|2022-04-15 05:45:00|10807.9|10806|10807.9|10804.9|10808.9|10806.9|10807.1|10804.6|807
1650001800000|2022-04-15 05:50:00|10807.8|10805|10808.2|10805.1|10808.7|10805.5|10807.5|10804.8|456
1650002100000|2022-04-15 05:55:00|10808.1|10805|10807.6|10804.7|10808.5|10805.8|10807.2|10804.3|689
1650002400000|2022-04-15 06:00:00|10807.5|10804.6|10807.5|10805.1|10807.9|10805.7|10806.7|10804.3|653
1650002700000|2022-04-15 06:05:00|10807.6|10805.3|10807.1|10804.5|10807.8|10805.4|10806.8|10804.3|580
1650003000000|2022-04-15 06:10:00|10807|10804.6|10806.5|10804.7|10807.6|10805.6|10806.3|10804.4|641
1650003300000|2022-04-15 06:15:00|10806.4|10804.6|10806.6|10804.9|10807.7|10805.6|10806|10804.2|850
1650003600000|2022-04-15 06:20:00|10806.4|10804.8|10806.7|10804.8|10807.3|10805.5|10806.1|10804.3|583
1650003900000|2022-04-15 06:25:00|10806.8|10804.9|10807|10804.8|10807.3|10805.4|10806.3|10804.5|515
1650004200000|2022-04-15 06:30:00|10806.9|10804.7|10807.4|10804.6|10807.5|10805.3|10806.3|10804.2|527
1650004500000|2022-04-15 06:35:00|10807.3|10804.8|10807|10804.8|10807.9|10805.9|10806.4|10803.9|717
1650004800000|2022-04-15 06:40:00|10806.6|10804.9|10808.2|10804.5|10808.4|10805.4|10806.4|10804.1|491
1650005100000|2022-04-15 06:45:00|10807.8|10804.6|10807.7|10804.3|10808.4|10805.2|10806.9|10804.1|716
1650005400000|2022-04-15 06:50:00|10807.5|10804.2|10807.6|10804.6|10809|10806.4|10806.9|10803.9|497
1650005700000|2022-04-15 06:55:00|10807.5|10804.7|10805.8|10801.2|10808|10805.5|10804.5|10800.4|867
1650006000000|2022-04-15 07:00:00|10805.4|10801.3|10806.2|10801.7|10808.1|10804.1|10804.9|10800.8|1161
1650006300000|2022-04-15 07:05:00|10806.3|10801.8|10807.1|10804|10808.2|10805|10805.6|10801.8|997
1650006600000|2022-04-15 07:10:00|10807|10804.1|10809.4|10806.4|10809.6|10806.8|10806.8|10803.9|491
1650006900000|2022-04-15 07:15:00|10809.3|10806.5|10808.8|10806.3|10809.4|10806.7|10808.5|10806|458
1650007200000|2022-04-15 07:20:00|10809|10806.4|10809.1|10806.3|10809.8|10807.1|10808.3|10806.1|546
1650007500000|2022-04-15 07:25:00|10809.2|10806.2|10809.5|10807.1|10809.6|10807.6|10808.4|10805.9|419
1650007800000|2022-04-15 07:30:00|10809.4|10807.3|10808.9|10806.8|10809.8|10807.8|10808.5|10806.6|605
1650008100000|2022-04-15 07:35:00|10809|10806.9|10808.2|10806.6|10809.2|10807.2|10807.8|10806.4|1121
1650008400000|2022-04-15 07:40:00|10808.1|10806.7|10808.7|10806.8|10809|10807.2|10807.6|10806.4|557
1650008700000|2022-04-15 07:45:00|10808.8|10806.9|10808.6|10807|10809.4|10808|10808.4|10806.7|844
1650009000000|2022-04-15 07:50:00|10808.7|10807.1|10808.8|10807.3|10809.2|10807.3|10808.3|10806.3|411
1650009300000|2022-04-15 07:55:00|10808.4|10806.9|10813.7|10810.2|10814.2|10810.8|10808.4|10806.8|660
1650009600000|2022-04-15 08:00:00|10814|10810.1|10812.3|10810.5|10814|10810.7|10811.5|10807.3|783
1650009900000|2022-04-15 08:05:00|10812.2|10810.4|10814.6|10813.2|10814.7|10813.2|10811.8|10810.2|528
1650010200000|2022-04-15 08:10:00|10814.7|10813.1|10814|10812.2|10814.7|10813.2|10813|10811.8|392
1650010500000|2022-04-15 08:15:00|10814.1|10812.3|10813.9|10812.2|10814.3|10812.6|10813.7|10812.1|346
1650010800000|2022-04-15 08:20:00|10814|10812.3|10817.6|10814.8|10818.7|10815.7|10813.7|10812.1|373
1650011100000|2022-04-15 08:25:00|10817.7|10814.6|10816.1|10814.1|10817.7|10815.1|10815.7|10813.5|510
1650011400000|2022-04-15 08:30:00|10816.2|10814.2|10814.6|10812.9|10816.2|10814.5|10814.6|10812.8|314
1650011700000|2022-04-15 08:35:00|10814.4|10812.8|10818|10815|10818.2|10816.3|10814.4|10812.8|712
1650012000000|2022-04-15 08:40:00|10817.9|10815.1|10819.8|10816.3|10820.4|10817|10817.6|10814.8|755
1650012300000|2022-04-15 08:45:00|10819.9|10816.5|10820.4|10817.6|10820.6|10818|10819.5|10816|862
1650012600000|2022-04-15 08:50:00|10820.3|10817.7|10822.9|10818.3|10825|10822.8|10820.1|10817.3|1173
1650012900000|2022-04-15 08:55:00|10822.8|10818.2|10820.4|10817.9|10823.9|10819.1|10819.4|10813.5|1138
1650013200000|2022-04-15 09:00:00|10820.5|10817.8|10819.4|10814.9|10821|10818.4|10818|10813.6|962
1650013500000|2022-04-15 09:05:00|10819.3|10815|10819.2|10815.9|10820.6|10816|10816.7|10813.4|1235
1650013800000|2022-04-15 09:10:00|10819.3|10816|10820|10818.3|10820.4|10818.5|10819.3|10816|460
1650014100000|2022-04-15 09:15:00|10819.7|10818.4|10820.1|10816.1|10820.8|10819|10819.1|10813.1|677
1650014400000|2022-04-15 09:20:00|10820.2|10816|10820|10818.5|10820.6|10818.9|10819.4|10815.9|360
1650014700000|2022-04-15 09:25:00|10820.3|10818.6|10819.8|10818|10820.4|10818.9|10819|10817.5|327
1650015000000|2022-04-15 09:30:00|10819.7|10818.1|10819.8|10818.3|10820.1|10818.3|10819.3|10817.7|330
1650015300000|2022-04-15 09:35:00|10819.9|10818.1|10819.3|10817.8|10819.9|10818.4|10819|10817.5|268
1650015600000|2022-04-15 09:40:00|10819.4|10817.9|10818.5|10813.9|10820.6|10818|10817.5|10812.2|630
1650015900000|2022-04-15 09:45:00|10818.4|10813.8|10819.1|10814.5|10820.1|10816.2|10816.8|10812.2|1354
1650016200000|2022-04-15 09:50:00|10819.2|10814.4|10817.8|10811.8|10821|10815.9|10817.2|10811.4|1697
1650016500000|2022-04-15 09:55:00|10818.3|10812.3|10815.5|10813|10821.6|10816.6|10814.9|10809.7|1514
1650016800000|2022-04-15 10:00:00|10815.4|10813.1|10815.1|10812.8|10819.7|10815.3|10813.9|10809.4|1425
1650017100000|2022-04-15 10:05:00|10815.2|10812.9|10814.6|10809.7|10820.2|10815.5|10813.6|10808.2|2105
1650017400000|2022-04-15 10:10:00|10814.7|10809.6|10817.5|10811.5|10818.2|10812.9|10814.1|10809.2|1933
1650017700000|2022-04-15 10:15:00|10817.6|10811.6|10817.9|10811.9|10818.4|10812.5|10812.8|10808.4|1745
1650018000000|2022-04-15 10:20:00|10817.4|10811.4|10816.3|10810.9|10818|10812.8|10813.6|10809.4|1437
1650018300000|2022-04-15 10:25:00|10816.2|10811.3|10816.3|10811.5|10818.3|10812.6|10815.1|10809.8|2265
1650018600000|2022-04-15 10:30:00|10816.5|10811.4|10814.8|10811.1|10817.5|10812.7|10813.2|10808.6|1361
1650018900000|2022-04-15 10:35:00|10814.7|10811.2|10814.6|10812.3|10815.7|10813|10813.9|10810.4|756
1650019200000|2022-04-15 10:40:00|10814.5|10812.2|10813.3|10811|10815.3|10813|10812.9|10809.5|565
1650019500000|2022-04-15 10:45:00|10813.4|10810.8|10810.3|10807.9|10813.4|10810.9|10809.9|10807.1|830
1650019800000|2022-04-15 10:50:00|10810.2|10807.7|10808.9|10807.4|10812|10808|10808.8|10806.7|671
1650020100000|2022-04-15 10:55:00|10809|10807.5|10809.5|10807.8|10810|10808.3|10808|10805.3|488
1650020400000|2022-04-15 11:00:00|10809.6|10807.7|10809|10807.3|10809.7|10807.8|10808.7|10807.1|295
1650020700000|2022-04-15 11:05:00|10808.9|10807.2|10808.8|10806.7|10809.4|10807.4|10808.3|10806.2|270
1650021000000|2022-04-15 11:10:00|10808.7|10806.8|10809.1|10807.1|10810.2|10807.8|10808.3|10806.3|430
1650021300000|2022-04-15 11:15:00|10809.2|10807|10806.6|10803.9|10809.6|10807.2|10806|10802.9|974
1650021600000|2022-04-15 11:20:00|10807.4|10803.6|10809.1|10805.3|10809.3|10806.1|10806.2|10803|823
1650021900000|2022-04-15 11:25:00|10809|10805.4|10808.8|10806.1|10809.5|10806.5|10808.4|10805.1|514
1650022200000|2022-04-15 11:30:00|10808.9|10806.4|10809.2|10806.2|10810.3|10806.5|10807.6|10803.5|848
1650022500000|2022-04-15 11:35:00|10809.1|10806.3|10810|10808|10810.2|10808|10808.6|10805.6|544
1650022800000|2022-04-15 11:40:00|10809.9|10807.9|10810.6|10808.1|10810.7|10808.9|10809.3|10807.8|331
1650023100000|2022-04-15 11:45:00|10810.8|10808.6|10814.2|10811.1|10815.3|10811.5|10810.4|10807.9|1409
1650023400000|2022-04-15 11:50:00|10814.7|10810.6|10814.1|10810.6|10815.3|10811.8|10813.6|10810.3|1665
1650023700000|2022-04-15 11:55:00|10813.9|10810.7|10818.3|10812.8|10818.6|10813.3|10813.7|10810|1578
1650024000000|2022-04-15 12:00:00|10817.5|10812.9|10817.9|10813.1|10818.8|10813.9|10814.3|10809.3|1690
1650024300000|2022-04-15 12:05:00|10817.6|10813|10818.8|10814.8|10820|10815.8|10817.4|10811.7|1342
1650024600000|2022-04-15 12:10:00|10819.1|10814.9|10820.5|10817.8|10822.8|10818.1|10817.6|10813.2|1618
1650024900000|2022-04-15 12:15:00|10820.4|10817.7|10819|10815.1|10821.2|10818.3|10817.4|10813.2|672
1650025200000|2022-04-15 12:20:00|10818.4|10814.4|10819|10815.6|10820.8|10817.6|10818.2|10813.5|1079
1650025500000|2022-04-15 12:25:00|10819.2|10815.5|10820.1|10815.5|10820.3|10816.7|10818.6|10815.1|667
1650025800000|2022-04-15 12:30:00|10820.2|10815.4|10818.8|10815.4|10820.7|10816.5|10818|10814.1|631
1650026100000|2022-04-15 12:35:00|10818.3|10815.2|10817.7|10814.7|10819|10815.8|10817|10814.3|561
1650026400000|2022-04-15 12:40:00|10817.5|10814.8|10814.8|10812.4|10818|10815.4|10814.3|10811.6|750
1650026700000|2022-04-15 12:45:00|10814.7|10812.3|10816.1|10812.6|10816.2|10813.1|10814.2|10811.9|681
1650027000000|2022-04-15 12:50:00|10816.2|10812.4|10815.8|10812.5|10816.2|10813.3|10814.7|10811.6|479
1650027300000|2022-04-15 12:55:00|10815.7|10812.4|10814.7|10811.4|10815.8|10812.9|10814|10810.3|572
1650027600000|2022-04-15 13:00:00|10814.8|10811.5|10813.3|10810.8|10815.3|10812.2|10812.7|10809.5|1281
1650027900000|2022-04-15 13:05:00|10813.6|10810.4|10812.4|10809.7|10814.1|10811.4|10811.8|10809|1744
1650028200000|2022-04-15 13:10:00|10812.2|10809.5|10813.1|10808.4|10813.5|10810.2|10811.8|10808.2|925
1650028500000|2022-04-15 13:15:00|10813.6|10808.2|10809.8|10806.8|10813.6|10809.9|10808.2|10805.4|927
1650028800000|2022-04-15 13:20:00|10809.9|10806.7|10808.4|10806.3|10811.9|10809.3|10808.2|10806.1|715
1650029100000|2022-04-15 13:25:00|10808.3|10806.4|10808.8|10806.4|10811|10807.9|10808|10806.1|440
1650029400000|2022-04-15 13:30:00|10808.9|10806.5|10808.7|10806.5|10809.5|10807.5|10808|10806|379
1650029700000|2022-04-15 13:35:00|10809|10806.4|10811.7|10807|10812.5|10808.3|10808.4|10806.1|523
1650030000000|2022-04-15 13:40:00|10811.4|10807.2|10811.9|10807.5|10812.2|10808.8|10810.8|10806.8|865
1650030300000|2022-04-15 13:45:00|10812|10807.4|10810.5|10806.2|10812.1|10809|10809.3|10806|644
1650030600000|2022-04-15 13:50:00|10810.4|10806.7|10810.9|10806.9|10811.5|10807.5|10809|10805.8|650
1650030900000|2022-04-15 13:55:00|10810.8|10807|10814.8|10810.2|10816.4|10810.5|10810.4|10806.3|809
1650031200000|2022-04-15 14:00:00|10814.9|10810.3|10811.8|10807.8|10815|10810.6|10811.5|10807|516
1650031500000|2022-04-15 14:05:00|10812.7|10807.7|10811.9|10807.9|10814.3|10808.6|10810.8|10806.7|419
1650031800000|2022-04-15 14:10:00|10811.3|10807.7|10812.1|10808.5|10812.3|10808.8|10810.6|10807.2|425
1650032100000|2022-04-15 14:15:00|10812.3|10808.4|10810.3|10807.1|10812.5|10808.8|10809.6|10805.5|395
1650032400000|2022-04-15 14:20:00|10810.4|10806.8|10811.5|10807|10811.8|10807.8|10810.1|10806.5|216
1650032700000|2022-04-15 14:25:00|10811.2|10807.3|10811|10807.4|10811.4|10807.9|10810.7|10806.8|265
1650033000000|2022-04-15 14:30:00|10810.9|10807.7|10811.4|10807.6|10811.7|10809|10810.5|10807|390
1650033300000|2022-04-15 14:35:00|10811.3|10807.5|10811.6|10807.5|10812.1|10808.2|10810.9|10806.8|374
1650033600000|2022-04-15 14:40:00|10811.5|10807.3|10811.5|10807.2|10812.1|10807.9|10810.7|10806.5|243
1650033900000|2022-04-15 14:45:00|10812|10806.9|10811.3|10807.4|10812.1|10809.6|10810.4|10806.6|507
1650034200000|2022-04-15 14:50:00|10811.2|10807.5|10808.7|10806.7|10811.5|10807.5|10807.4|10805.6|1030
1650034500000|2022-04-15 14:55:00|10808.6|10806.3|10810.3|10807.1|10810.7|10807.1|10807.7|10804.9|845
1650034800000|2022-04-15 15:00:00|10811.1|10806.9|10810.2|10805.9|10812.1|10807.5|10809.7|10804.8|491
1650035100000|2022-04-15 15:05:00|10810.4|10804.9|10810.3|10806.8|10810.8|10806.8|10809.2|10804|348
1650035400000|2022-04-15 15:10:00|10810.1|10806.6|10810.6|10807.3|10811|10807.4|10809.5|10806|226
1650035700000|2022-04-15 15:15:00|10810.5|10807|10809.7|10805.4|10811.6|10807.3|10809.2|10805.2|311
1650036000000|2022-04-15 15:20:00|10809.6|10805.5|10810.2|10804.2|10810.7|10805.5|10809|10803.3|331
1650036300000|2022-04-15 15:25:00|10810.1|10804.1|10810|10804|10810.3|10804.3|10808.7|10802.7|288
1650036600000|2022-04-15 15:30:00|10809.9|10803.9|10810.3|10804.3|10811.1|10805.1|10809|10803|257
1650036900000|2022-04-15 15:35:00|10809.9|10803.9|10811.8|10805.8|10813.5|10807.5|10809.2|10803.2|523
1650037200000|2022-04-15 15:40:00|10812|10806|10809.9|10803.9|10813.4|10807.8|10809.7|10803.7|301
1650037500000|2022-04-15 15:45:00|10810.1|10804.1|10810.8|10804.8|10811.7|10805.7|10809.8|10803.8|363
1650037800000|2022-04-15 15:50:00|10810.7|10804.7|10811.7|10805.7|10813.2|10807.2|10810.7|10804.7|189
1650038100000|2022-04-15 15:55:00|10811.8|10805.8|10811.2|10805.2|10812.5|10806.7|10807.2|10804.3|924
1650038400000|2022-04-15 16:00:00|10811.1|10805.1|10810.7|10804.7|10811.8|10805.8|10809.1|10803.6|215
1650038700000|2022-04-15 16:05:00|10810.6|10804.6|10808.6|10804.9|10811.2|10805.9|10808.6|10804.3|411
1650039000000|2022-04-15 16:10:00|10808.9|10804.8|10809.1|10805.3|10810|10805.6|10807.9|10803.8|365
1650039300000|2022-04-15 16:15:00|10809.2|10805.2|10809.8|10805.3|10810.6|10805.9|10808.3|10805|327
1650039600000|2022-04-15 16:20:00|10809.9|10805.2|10810.2|10805.8|10810.7|10807.5|10808.9|10804.9|469
1650039900000|2022-04-15 16:25:00|10810.4|10806.2|10812.4|10806.4|10812.6|10807.7|10809.7|10805.2|258
1650040200000|2022-04-15 16:30:00|10812.3|10806.3|10810.6|10805.9|10813.1|10807.1|10810|10804.9|533
1650040500000|2022-04-15 16:35:00|10810.5|10806|10809.4|10805.8|10811.4|10806.1|10809.2|10805.4|245
1650040800000|2022-04-15 16:40:00|10809.3|10805.9|10809.3|10805.7|10810.7|10806.2|10808.9|10805.3|303
1650041100000|2022-04-15 16:45:00|10809.6|10805.6|10809.7|10804.8|10810.6|10806|10809|10804.1|276
1650041400000|2022-04-15 16:50:00|10809.6|10804.9|10809|10804.9|10810.7|10805.8|10808.1|10804.2|365
1650041700000|2022-04-15 16:55:00|10808.9|10804.8|10808.7|10803.7|10810.3|10805.9|10807.9|10803.6|401
1650042000000|2022-04-15 17:00:00|10808.8|10803.8|10809.4|10804.1|10810.4|10804.7|10807.6|10803.5|523
1650042300000|2022-04-15 17:05:00|10809.7|10803.9|10809.4|10804.5|10810.4|10805.7|10809|10803.9|246
1650042600000|2022-04-15 17:10:00|10809.5|10804.4|10810|10804.4|10810.8|10806.7|10808.6|10804.1|289
1650042900000|2022-04-15 17:15:00|10809.8|10804.5|10809.8|10804.6|10810.3|10805.1|10808.6|10804.2|205
1650043200000|2022-04-15 17:20:00|10809.5|10804.7|10810.5|10805|10810.8|10805.5|10809.1|10804.1|359
1650043500000|2022-04-15 17:25:00|10810.4|10804.9|10809.9|10804.8|10810.9|10806|10809.4|10804.4|354
1650043800000|2022-04-15 17:30:00|10809.8|10804.7|10810|10805.1|10810.8|10805.5|10809.4|10804.4|196
1650044100000|2022-04-15 17:35:00|10810.1|10805.5|10810.5|10806.5|10810.9|10807.3|10809.7|10804.3|370
1650044400000|2022-04-15 17:40:00|10810.7|10806.6|10810|10804.9|10811.2|10807.7|10809.7|10804.2|507
1650044700000|2022-04-15 17:45:00|10810.1|10804.7|10812.1|10806.3|10813.7|10809.3|10809.9|10804.5|505
1650045000000|2022-04-15 17:50:00|10812.3|10806.6|10813.1|10807.9|10814.3|10810.2|10811.6|10806.4|328
1650045300000|2022-04-15 17:55:00|10813.2|10807.8|10812.7|10808.1|10813.7|10808.9|10812.1|10806.8|295
1650045600000|2022-04-15 18:00:00|10812.6|10807.9|10813|10807.7|10813.7|10808.4|10812.3|10806.8|330
1650045900000|2022-04-15 18:05:00|10812.9|10808.5|10811.1|10808|10813.2|10808.6|10810.1|10806.8|396
1650046200000|2022-04-15 18:10:00|10810.6|10807.8|10810.9|10806|10811.2|10808.5|10809.8|10805.2|403
1650046500000|2022-04-15 18:15:00|10810.7|10806.1|10811|10807.3|10811.8|10808.2|10810|10805.2|544
1650046800000|2022-04-15 18:20:00|10811.1|10807.2|10810.7|10807.1|10811.9|10808|10810.1|10806.5|198
1650047100000|2022-04-15 18:25:00|10810.8|10807|10811.8|10807.6|10811.8|10807.8|10810.8|10806.1|219
1650047400000|2022-04-15 18:30:00|10811.7|10807.4|10811.5|10808.3|10812.1|10808.9|10810.9|10806.3|254
1650047700000|2022-04-15 18:35:00|10811.4|10808.5|10810.9|10809.3|10812.2|10809.8|10810.7|10808.4|223
1650048000000|2022-04-15 18:40:00|10811|10809|10812.5|10809.9|10813.2|10810.4|10811|10808.4|309
1650048300000|2022-04-15 18:45:00|10811.9|10809.1|10812.1|10807.8|10814.2|10810.8|10811.3|10807.3|427
1650048600000|2022-04-15 18:50:00|10812.2|10807.9|10812.3|10807.7|10812.8|10808.3|10811.6|10807.2|320
1650048900000|2022-04-15 18:55:00|10812.4|10807.6|10812.1|10807.5|10812.7|10809.3|10810.7|10807.1|551
1650049200000|2022-04-15 19:00:00|10812|10807.6|10811.7|10805.7|10813.6|10808.3|10810.8|10805.3|309
1650049500000|2022-04-15 19:05:00|10811.8|10805.8|10810.8|10805.7|10812|10806.3|10810.1|10804.2|329
1650049800000|2022-04-15 19:10:00|10810.9|10805.9|10810.8|10806.3|10812|10806.7|10809.6|10805.5|450
1650050100000|2022-04-15 19:15:00|10810.9|10806.2|10811.5|10807.2|10812.9|10807.7|10810.8|10805.6|405
1650050400000|2022-04-15 19:20:00|10811.3|10806.9|10809|10805|10812.2|10807.6|10808.3|10804.2|361
1650050700000|2022-04-15 19:25:00|10808.8|10805.2|10808.7|10805.2|10809.5|10805.8|10808.2|10804.5|235
1650051000000|2022-04-15 19:30:00|10808.4|10805.4|10808.6|10806.4|10810|10806.6|10808.4|10804.5|254
1650051300000|2022-04-15 19:35:00|10808.5|10806.5|10812.1|10806.9|10812.8|10807.8|10808.2|10806|370
1650051600000|2022-04-15 19:40:00|10811.8|10807.1|10810.4|10806.7|10812.3|10807.6|10810|10806.1|469
1650051900000|2022-04-15 19:45:00|10810.5|10806.5|10810.5|10807|10811.7|10808.3|10810.1|10806.3|316
1650052200000|2022-04-15 19:50:00|10810.3|10807.2|10810.9|10806.6|10811.8|10807.3|10809.1|10806|351
1650052500000|2022-04-15 19:55:00|10810.8|10806.8|10811|10807.3|10811.6|10808.7|10809.6|10806|266
1650052800000|2022-04-15 20:00:00|10811.1|10809.1|10811.4|10806|10813.2|10809.1|10809.2|10804.5|339
1650053100000|2022-04-15 20:05:00|10811.2|10805.8|10811.8|10806.1|10814.6|10808.9|10811.1|10805.3|474
1650053400000|2022-04-15 20:10:00|10812.4|10806.4|10811.8|10805.8|10814.4|10808.6|10811|10805|300
1650053700000|2022-04-15 20:15:00|10813.3|10807.3|10814.4|10810.1|10814.6|10810.2|10811.9|10805.9|315
1650054000000|2022-04-15 20:20:00|10814|10809.8|10813.7|10809.4|10816.2|10811.2|10811|10806.7|420
1650054300000|2022-04-15 20:25:00|10813.4|10809|10814.9|10808.9|10816.7|10810.7|10811.1|10805.1|211
1650054600000|2022-04-15 20:30:00|10815.1|10809.1|10814.1|10809.8|10818.1|10812.1|10813.2|10807.2|360
1650054900000|2022-04-15 20:35:00|10814.3|10809.7|10815.4|10809.4|10817|10811.1|10813.8|10807.8|269
1650055200000|2022-04-15 20:40:00|10815.3|10809.3|10815.4|10809.4|10816.9|10810.9|10814.2|10808.2|118
1650055500000|2022-04-15 20:45:00|10815.3|10809.3|10816.3|10810.3|10818.6|10813.4|10814.3|10808.3|353
1650055800000|2022-04-15 20:50:00|10816|10810|10815|10809|10819.1|10813.1|10808.7|10802.7|215
1650056100000|2022-04-15 20:55:00|10815.1|10809.1|10819.7|10813.7|10819.9|10813.9|10811.8|10805.8|179
1650225600000|2022-04-17 20:00:00|10802.8|10800.9|10808|10801.2|10808|10801.2|10802.8|10796.4|31
1650225900000|2022-04-17 20:05:00|10806.4|10797|10806.4|10797|10808|10801.2|10806.4|10796.6|7
1650226200000|2022-04-17 20:10:00|10808|10801.2|10810.5|10804.4|10810.5|10804.4|10806.2|10796.6|34
1650226500000|2022-04-17 20:15:00|10810.2|10804.2|10810|10803.2|10813|10805.4|10809.3|10801.9|38
1650226800000|2022-04-17 20:20:00|10809.6|10799.4|10804.7|10802.8|10809.6|10803.1|10804.7|10797.7|13
1650227100000|2022-04-17 20:25:00|10804.9|10803|10809.1|10803.1|10810|10803.7|10804.6|10802.7|9
1650227400000|2022-04-17 20:30:00|10808.9|10803|10807.7|10805.8|10811.5|10806.4|10807.7|10800.3|29
1650227700000|2022-04-17 20:35:00|10807.6|10805.7|10808.9|10798.7|10809.5|10805.7|10807.6|10798.7|15
1650228000000|2022-04-17 20:40:00|10808.5|10799.1|10808.9|10798.7|10809.4|10799.1|10808.5|10798.2|11
1650228300000|2022-04-17 20:45:00|10808.6|10798.4|10809.3|10803.1|10809.3|10803.3|10808.6|10798.4|9
1650228600000|2022-04-17 20:50:00|10809.1|10797.9|10808.6|10798.4|10809.1|10798.8|10808.2|10797.9|6
1650228900000|2022-04-17 20:55:00|10808.2|10798.8|10809|10803|10809.3|10803.3|10808.2|10797.9|13
1650229200000|2022-04-17 21:00:00|10809.2|10803.1|10808.5|10803.9|10809.3|10804.2|10808.5|10802.9|19
1650229500000|2022-04-17 21:05:00|10808.7|10803.8|10808.6|10803.9|10809.1|10803.9|10808.5|10802.5|26
1650229800000|2022-04-17 21:10:00|10809|10804|10809.2|10803.7|10810.5|10804.7|10808.3|10802.3|55
1650230100000|2022-04-17 21:15:00|10809|10803.2|10808|10802|10809.2|10804.1|10807.9|10801.9|47
1650230400000|2022-04-17 21:20:00|10808.1|10802.1|10809|10803.5|10810.8|10806.1|10807.6|10802|124
1650230700000|2022-04-17 21:25:00|10809.1|10804.4|10808.5|10803.1|10810.6|10805.4|10808.4|10803|52
1650231000000|2022-04-17 21:30:00|10808.9|10803.6|10809.2|10805.1|10810.1|10805.1|10808.4|10802.9|103
1650231300000|2022-04-17 21:35:00|10808.5|10804.9|10808.7|10805.5|10809.9|10806.7|10808.2|10803.4|137
1650231600000|2022-04-17 21:40:00|10809.2|10805.6|10808.6|10806.4|10811|10806.9|10808.1|10805|112
1650231900000|2022-04-17 21:45:00|10808.9|10806.6|10809|10807|10811.7|10807.9|10808.6|10805.6|137
1650232200000|2022-04-17 21:50:00|10808.7|10806.9|10809.2|10807.2|10810.1|10807.6|10808.6|10804.9|76
1650232500000|2022-04-17 21:55:00|10809.4|10807.3|10810.3|10806.8|10811.1|10808.1|10808.8|10805.7|127
1650232800000|2022-04-17 22:00:00|10810.4|10807.3|10812.5|10807.4|10812.5|10809.1|10805.7|10801.6|717
1650233100000|2022-04-17 22:05:00|10812.3|10806.6|10811.4|10809.5|10814.1|10810.6|10810.3|10806.6|454
1650233400000|2022-04-17 22:10:00|10812.1|10809.2|10812.2|10809.1|10813.7|10810.3|10810.5|10807.7|386
1650233700000|2022-04-17 22:15:00|10812|10809.3|10807.3|10804.9|10812.9|10810.6|10807.1|10803.7|639
1650234000000|2022-04-17 22:20:00|10807.5|10804.7|10805|10802.5|10809.6|10806.7|10803.9|10802.2|715
1650234300000|2022-04-17 22:25:00|10804.8|10802.7|10808.6|10806.8|10811.7|10809.6|10804|10802.2|589
1650234600000|2022-04-17 22:30:00|10808.4|10806.7|10815.7|10810.5|10816|10813.5|10807.9|10805.7|704
1650234900000|2022-04-17 22:35:00|10814.1|10812|10814.5|10811.4|10814.9|10813.1|10811.5|10809.2|408
1650235200000|2022-04-17 22:40:00|10813.6|10812.3|10814.4|10813|10815|10813.7|10812.1|10810.6|328
1650235500000|2022-04-17 22:45:00|10814.3|10812.8|10816.5|10815.1|10816.9|10815.7|10813.4|10811.8|545
1650235800000|2022-04-17 22:50:00|10816.6|10815|10815.9|10814.7|10819.6|10818.3|10814.5|10812.9|781
1650236100000|2022-04-17 22:55:00|10815.8|10814.6|10821.5|10820|10822.8|10820.9|10814.9|10813.8|707
1650236400000|2022-04-17 23:00:00|10821.2|10819.8|10819|10817.8|10821.2|10819.9|10815.8|10814.1|1057
1650236700000|2022-04-17 23:05:00|10818.9|10817.9|10817.8|10816.9|10820.8|10819.4|10817.1|10815.9|718
1650237000000|2022-04-17 23:10:00|10817.9|10817|10818.9|10818|10820.4|10819|10817.6|10816.5|284
1650237300000|2022-04-17 23:15:00|10818.7|10817.8|10818.2|10816.8|10820.7|10819.8|10817.2|10816.2|477
1650237600000|2022-04-17 23:20:00|10817.9|10817|10818.1|10817|10818.8|10817.7|10816.7|10815.7|341
1650237900000|2022-04-17 23:25:00|10817.8|10816.9|10821.1|10820.2|10821.2|10820.3|10817.8|10816.8|414
1650238200000|2022-04-17 23:30:00|10820.9|10820|10819.1|10817.9|10822.3|10821.4|10817.7|10816.5|444
1650238500000|2022-04-17 23:35:00|10819|10818|10817.7|10816.5|10819.1|10818.1|10817.3|10816.1|260
1650238800000|2022-04-17 23:40:00|10817.8|10816.6|10816.3|10815.1|10818.6|10817.6|10816|10815.1|338
1650239100000|2022-04-17 23:45:00|10816|10815.2|10814.4|10813.5|10816.5|10815.5|10813.2|10812.3|508
1650239400000|2022-04-17 23:50:00|10814.5|10813.4|10814.4|10813.5|10815.5|10814.8|10813.9|10812.8|261
1650239700000|2022-04-17 23:55:00|10814.8|10813.9|10814.6|10813.7|10816.9|10815.8|10813.9|10813|253
1650240000000|2022-04-18 00:00:00|10814.7|10813.8|10812.9|10812|10816.5|10815.7|10812.5|10811.6|258
1650240300000|2022-04-18 00:05:00|10813.2|10812.3|10812.6|10811.7|10813.7|10812.9|10812.1|10811.4|199
1650240600000|2022-04-18 00:10:00|10812.7|10811.8|10814.1|10813.5|10814.9|10814.2|10812.7|10811.8|310
1650240900000|2022-04-18 00:15:00|10814|10813.4|10807.9|10807|10814.2|10813.5|10807.6|10806.7|411
1650241200000|2022-04-18 00:20:00|10808|10807.1|10808.7|10807.8|10808.8|10807.9|10805.6|10804.8|440
1650241500000|2022-04-18 00:25:00|10808.6|10807.7|10805.7|10804.8|10809.2|10808.4|10804.9|10804.1|517
1650241800000|2022-04-18 00:30:00|10805.6|10804.7|10803.8|10802.9|10806.2|10805.3|10803.5|10802.6|327
1650242100000|2022-04-18 00:35:00|10803.9|10803|10803.1|10802.2|10804.5|10803.6|10802.2|10801.4|299
1650242400000|2022-04-18 00:40:00|10803.3|10802.5|10797.4|10796.5|10804.2|10803.4|10796.4|10795.5|570
1650242700000|2022-04-18 00:45:00|10797.2|10796.6|10798.8|10797.9|10800.2|10799.3|10796.6|10795.7|500
1650243000000|2022-04-18 00:50:00|10798.9|10798|10798.7|10797.8|10799|10798.1|10794|10793.1|558
1650243300000|2022-04-18 00:55:00|10799.1|10798.2|10801.5|10800.6|10802.9|10802.3|10798.8|10797.9|565
1650243600000|2022-04-18 01:00:00|10801.4|10800.5|10796.9|10796|10801.7|10801|10796.7|10795.9|384
1650243900000|2022-04-18 01:05:00|10797|10796.1|10798.4|10797.8|10798.6|10797.9|10796.3|10795.5|256
1650244200000|2022-04-18 01:10:00|10798.5|10797.9|10803.7|10803.1|10805.2|10804.6|10798.3|10797.5|367
1650244500000|2022-04-18 01:15:00|10803.6|10803|10803|10802.1|10806.3|10805.4|10802.8|10801.9|317
1650244800000|2022-04-18 01:20:00|10802.9|10802|10807.4|10806.5|10807.7|10806.8|10797.9|10797|668
1650245100000|2022-04-18 01:25:00|10807.5|10806.6|10809.5|10808.6|10810.5|10809.8|10804.8|10804|947
1650245400000|2022-04-18 01:30:00|10809.4|10808.5|10807.9|10807|10810.8|10809.9|10806.5|10805.6|547
1650245700000|2022-04-18 01:35:00|10807.8|10806.9|10806.8|10805.9|10808|10807.2|10806.2|10805.4|363
1650246000000|2022-04-18 01:40:00|10806.6|10805.7|10808|10807.1|10808.7|10807.9|10806|10805.1|220
1650246300000|2022-04-18 01:45:00|10808.1|10807.2|10812.3|10811.4|10812.4|10811.6|10807.7|10806.8|412
1650246600000|2022-04-18 01:50:00|10812.2|10811.3|10807.8|10806.9|10812.3|10811.4|10807.7|10806.8|399
1650246900000|2022-04-18 01:55:00|10807.7|10806.8|10807.4|10806.5|10809.9|10809.2|10806.7|10805.8|364
1650247200000|2022-04-18 02:00:00|10807.3|10806.4|10807.1|10806.2|10810|10809.2|10806.3|10805.4|336
1650247500000|2022-04-18 02:05:00|10807.2|10806.3|10805.6|10804.7|10808|10807.3|10803.8|10802.9|401
1650247800000|2022-04-18 02:10:00|10805.5|10804.6|10803.4|10802.5|10806.5|10805.7|10802.9|10801.9|329
1650248100000|2022-04-18 02:15:00|10803.3|10802.4|10801.5|10800.6|10803.6|10802.7|10800.9|10800|282
1650248400000|2022-04-18 02:20:00|10801.2|10800.4|10800.3|10799.7|10801.4|10800.7|10799.3|10798.5|246
1650248700000|2022-04-18 02:25:00|10800.4|10799.8|10799.7|10798.8|10801.5|10800.7|10798.8|10798.1|245
1650249000000|2022-04-18 02:30:00|10799.6|10798.7|10798.4|10797.5|10800|10799.2|10797.6|10796.9|266
1650249300000|2022-04-18 02:35:00|10798.3|10797.4|10799.2|10798.3|10799.3|10798.5|10796.4|10795.5|253
1650249600000|2022-04-18 02:40:00|10799.3|10798.4|10797.4|10796.5|10799.9|10799.1|10797.3|10796.5|294
1650249900000|2022-04-18 02:45:00|10797.6|10796.7|10799.3|10798.4|10799.4|10798.5|10797|10796.1|207
1650250200000|2022-04-18 02:50:00|10799.2|10798.3|10799.1|10798.2|10799.5|10798.7|10797.6|10796.8|204
1650250500000|2022-04-18 02:55:00|10799|10798.4|10802.4|10801.5|10803.5|10802.9|10798.9|10798.1|446
1650250800000|2022-04-18 03:00:00|10802.3|10801.4|10803|10802.1|10803.2|10802.5|10801.9|10801.3|197
1650251100000|2022-04-18 03:05:00|10803.1|10802.2|10798|10797.4|10803.2|10802.4|10797.9|10797.1|245
1650251400000|2022-04-18 03:10:00|10798.1|10797.5|10797|10796.1|10798.8|10798.1|10795|10794.1|374
1650251700000|2022-04-18 03:15:00|10796.9|10796|10795.8|10794.9|10799.1|10798.4|10795.5|10794.6|350
1650252000000|2022-04-18 03:20:00|10795.7|10794.8|10797.4|10796.5|10798.8|10798|10795.7|10794.8|251
1650252300000|2022-04-18 03:25:00|10797.5|10796.6|10797.4|10796.5|10798.3|10797.4|10796.7|10795.9|204
1650252600000|2022-04-18 03:30:00|10797.3|10796.4|10796.4|10795.5|10799.3|10798.4|10796.2|10795.5|218
1650252900000|2022-04-18 03:35:00|10796.2|10795.6|10794.8|10794.2|10797.4|10796.7|10794.3|10793.5|209
1650253200000|2022-04-18 03:40:00|10794.9|10794.3|10794.2|10793.6|10796.4|10795.5|10794.2|10793.6|175
1650253500000|2022-04-18 03:45:00|10794.1|10793.5|10792.7|10792.1|10794.5|10793.7|10791.2|10790.6|221
1650253800000|2022-04-18 03:50:00|10792.6|10792|10793.4|10792.5|10794.8|10794.1|10792.6|10791.8|273
1650254100000|2022-04-18 03:55:00|10793.3|10792.4|10793.3|10792.7|10794.6|10793.8|10792.8|10792.1|267
1650254400000|2022-04-18 04:00:00|10793.2|10792.6|10794.9|10794|10795.8|10794.9|10791.8|10791.1|317
1650254700000|2022-04-18 04:05:00|10794.8|10793.9|10795.6|10794.7|10796.8|10795.9|10794.5|10793.6|284
1650255000000|2022-04-18 04:10:00|10795.5|10794.6|10796.6|10795.7|10796.8|10795.9|10794.4|10793.8|244
1650255300000|2022-04-18 04:15:00|10796.7|10795.8|10794.1|10793.2|10797.2|10796.3|10793.7|10792.7|253
1650255600000|2022-04-18 04:20:00|10794.2|10793.3|10794.7|10793.8|10796.1|10795.2|10793.5|10792.7|203
1650255900000|2022-04-18 04:25:00|10794.6|10793.7|10793.1|10792.2|10794.7|10793.8|10792.1|10791.1|175
1650256200000|2022-04-18 04:30:00|10793.2|10792.3|10790.6|10790|10793.2|10792.4|10790.6|10789.8|190
1650256500000|2022-04-18 04:35:00|10790.8|10789.9|10791.9|10791|10792|10791.2|10790|10789.1|190
1650256800000|2022-04-18 04:40:00|10792|10791.1|10792.6|10791.7|10792.8|10791.9|10791.2|10790.3|98
1650257100000|2022-04-18 04:45:00|10792.5|10791.6|10792|10791.1|10792.9|10792|10791.5|10790.6|134
1650257400000|2022-04-18 04:50:00|10792.1|10791.2|10790.3|10789.4|10792.3|10791.4|10789.6|10788.9|188
1650257700000|2022-04-18 04:55:00|10790.4|10789.7|10793.2|10792.3|10794.3|10793.6|10790.3|10789.6|301
1650258000000|2022-04-18 05:00:00|10793.1|10792.2|10793.8|10792.9|10794.2|10793.6|10792.3|10791.4|198
1650258300000|2022-04-18 05:05:00|10793.9|10793|10792.8|10791.9|10794.8|10794.2|10792.7|10791.8|250
1650258600000|2022-04-18 05:10:00|10792.7|10791.8|10792.7|10791.8|10793.2|10792.5|10791.1|10790.2|265
1650258900000|2022-04-18 05:15:00|10792.5|10791.9|10791|10790.1|10793|10792.2|10791|10790.1|210
1650259200000|2022-04-18 05:20:00|10791.1|10790.2|10792.1|10791.2|10792.2|10791.4|10790.1|10789.3|226
1650259500000|2022-04-18 05:25:00|10792|10791.1|10791.6|10790.7|10792.1|10791.2|10790.1|10789.3|301
1650259800000|2022-04-18 05:30:00|10791.7|10790.8|10793.5|10792.9|10793.6|10792.9|10791.3|10790.7|178
1650260100000|2022-04-18 05:35:00|10793.3|10792.6|10793|10792.1|10793.7|10792.8|10792.2|10791.3|188
1650260400000|2022-04-18 05:40:00|10792.8|10791.9|10792.2|10791.3|10794.3|10793.4|10791.2|10790.3|206
1650260700000|2022-04-18 05:45:00|10792.1|10791.2|10791.4|10790.5|10792.5|10791.8|10790.6|10789.9|207
1650261000000|2022-04-18 05:50:00|10791.5|10790.9|10793.9|10793|10794.1|10793.2|10789.1|10788.2|369
1650261300000|2022-04-18 05:55:00|10793.8|10792.9|10794.9|10794|10795.5|10794.7|10793.2|10792.3|341
1650261600000|2022-04-18 06:00:00|10794.8|10793.9|10796.6|10795.7|10796.6|10795.7|10793.3|10792.5|322
1650261900000|2022-04-18 06:05:00|10796.9|10796|10793.2|10792.3|10797.1|10796.4|10792.5|10791.7|246
1650262200000|2022-04-18 06:10:00|10793.1|10792.2|10795.5|10794.6|10797.8|10796.9|10792.6|10791.7|230
1650262500000|2022-04-18 06:15:00|10795.4|10794.8|10794.3|10793.4|10795.7|10794.8|10791.1|10790.2|286
1650262800000|2022-04-18 06:20:00|10794.2|10793.3|10797.2|10796.3|10797.7|10796.9|10794.1|10793.2|238
1650263100000|2022-04-18 06:25:00|10797.1|10796.2|10795.5|10794.6|10798.5|10797.8|10795|10794.2|230
1650263400000|2022-04-18 06:30:00|10795.4|10794.5|10797.9|10797|10799.5|10798.6|10793.9|10793|270
1650263700000|2022-04-18 06:35:00|10797.6|10796.8|10800.1|10799.2|10800.5|10799.6|10796.2|10795.3|214
1650264000000|2022-04-18 06:40:00|10800.2|10799.3|10796.6|10795.7|10800.3|10799.4|10795.3|10794.4|302
1650264300000|2022-04-18 06:45:00|10796.5|10795.6|10799.1|10798.2|10799.4|10798.5|10796.5|10795.6|226
1650264600000|2022-04-18 06:50:00|10799.2|10798.3|10799.4|10798.5|10800.1|10799.2|10796.8|10795.9|183
1650264900000|2022-04-18 06:55:00|10799.3|10798.4|10794.3|10793.4|10799.3|10798.4|10793.9|10793.1|340
1650265200000|2022-04-18 07:00:00|10794.2|10793.3|10799|10798.1|10799.6|10798.8|10794.1|10793.2|393
1650265500000|2022-04-18 07:05:00|10798.9|10798|10798.4|10797.8|10799.7|10798.8|10797.7|10796.8|267
1650265800000|2022-04-18 07:10:00|10798.8|10798.2|10800.3|10799.4|10801|10800.3|10798.6|10797.7|196
1650266100000|2022-04-18 07:15:00|10800.4|10799.5|10804.1|10803.2|10804.1|10803.2|10800.1|10799.2|266
1650266400000|2022-04-18 07:20:00|10804.2|10803.3|10802|10801.1|10804.2|10803.3|10800.8|10800.1|282
1650266700000|2022-04-18 07:25:00|10802.2|10801.4|10799.6|10798.7|10803.5|10802.6|10799.2|10798.3|346
1650267000000|2022-04-18 07:30:00|10799.5|10798.6|10792.1|10791.2|10799.6|10798.7|10791.9|10791|338
1650267300000|2022-04-18 07:35:00|10792|10791.1|10791.8|10790.9|10793.8|10792.9|10791.6|10790.7|230
1650267600000|2022-04-18 07:40:00|10791.9|10791|10788.6|10787.7|10792.3|10791.5|10788.1|10787.1|293
1650267900000|2022-04-18 07:45:00|10788.7|10787.8|10790.3|10789.4|10791.2|10790.5|10787.5|10786.8|267
1650268200000|2022-04-18 07:50:00|10790.2|10789.3|10794|10793.1|10794.3|10793.4|10789.8|10789|261
1650268500000|2022-04-18 07:55:00|10793.8|10792.9|10791.9|10791|10794.2|10793.3|10790.4|10789.7|440
1650268800000|2022-04-18 08:00:00|10791.7|10790.8|10791.1|10790.2|10795.1|10794.3|10791|10790.2|339
1650269100000|2022-04-18 08:05:00|10791.2|10790.3|10787.9|10787|10791.2|10790.4|10787.7|10786.8|249
1650269400000|2022-04-18 08:10:00|10788|10787.1|10787|10786.1|10789.4|10788.4|10786.4|10785.5|349
1650269700000|2022-04-18 08:15:00|10786.9|10786|10787.3|10786.4|10788|10787.3|10786.7|10785.8|160
1650270000000|2022-04-18 08:20:00|10787.2|10786.3|10787.3|10786.4|10789.2|10788.3|10786.2|10785.3|232
1650270300000|2022-04-18 08:25:00|10787.2|10786.3|10786.1|10785.2|10787.8|10786.9|10783.7|10782.8|236
1650270600000|2022-04-18 08:30:00|10786|10785.1|10788.6|10787.7|10789.2|10788.5|10785.7|10784.9|364
1650270900000|2022-04-18 08:35:00|10788.5|10787.6|10792.9|10792|10793.5|10792.7|10788.5|10787.6|284
1650271200000|2022-04-18 08:40:00|10793.1|10792.2|10790.7|10789.8|10793.7|10792.8|10789.5|10788.7|199
1650271500000|2022-04-18 08:45:00|10790.6|10789.7|10791.8|10790.9|10793.4|10792.5|10790.4|10789.5|219
1650271800000|2022-04-18 08:50:00|10792|10791.1|10792.8|10791.9|10793.4|10792.5|10791.7|10790.8|168
1650272100000|2022-04-18 08:55:00|10792.7|10791.8|10792.4|10791.5|10793.5|10792.5|10790.9|10790.1|278
1650272400000|2022-04-18 09:00:00|10792.3|10791.7|10794.9|10794|10796.3|10795.4|10792.2|10791.4|248
1650272700000|2022-04-18 09:05:00|10795|10794.1|10797.3|10796.4|10799|10798.1|10794.9|10794|254
1650273000000|2022-04-18 09:10:00|10797.2|10796.3|10794.9|10794|10798.8|10797.8|10794.9|10794|231
1650273300000|2022-04-18 09:15:00|10795|10794.1|10793.3|10792.4|10795.3|10794.5|10792.9|10792.1|187
1650273600000|2022-04-18 09:20:00|10793.2|10792.3|10795.3|10794.4|10797.8|10796.9|10793.2|10792.3|195
1650273900000|2022-04-18 09:25:00|10795.5|10794.6|10794.3|10793.4|10795.8|10794.9|10794|10793.1|166
1650274200000|2022-04-18 09:30:00|10794.2|10793.3|10794.2|10793.3|10794.9|10794|10793.6|10792.8|143
1650274500000|2022-04-18 09:35:00|10794.1|10793.2|10794.8|10793.9|10795.3|10794.5|10794|10793.1|124
1650274800000|2022-04-18 09:40:00|10794.9|10794|10795.3|10794.4|10795.5|10794.7|10794|10793.4|151
1650275100000|2022-04-18 09:45:00|10795.2|10794.3|10792.3|10791.4|10795.2|10794.3|10792.3|10791.4|184
1650275400000|2022-04-18 09:50:00|10792.4|10791.5|10790.4|10789.5|10793.3|10792.4|10790|10789.2|177
1650275700000|2022-04-18 09:55:00|10790.3|10789.4|10793.4|10792.5|10794.9|10794|10790.3|10789.4|247
1650276000000|2022-04-18 10:00:00|10793.3|10792.4|10794.5|10793.9|10794.7|10794|10790.7|10789.8|336
1650276300000|2022-04-18 10:05:00|10794.6|10793.7|10795.3|10794.7|10796.7|10796|10793.6|10792.7|328
1650276600000|2022-04-18 10:10:00|10795.4|10794.8|10795|10794.1|10797.6|10796.7|10794.9|10794|267
1650276900000|2022-04-18 10:15:00|10795.1|10794.2|10793.3|10792.4|10795.8|10794.8|10793.1|10792.2|176
1650277200000|2022-04-18 10:20:00|10793.2|10792.3|10793.6|10792.7|10794.5|10793.6|10793.2|10792.3|155
1650277500000|2022-04-18 10:25:00|10793.5|10792.6|10795.5|10794.6|10797|10796.3|10792.3|10791.4|289
1650277800000|2022-04-18 10:30:00|10795.3|10794.7|10796.7|10795.8|10797.3|10796.7|10795.3|10794.6|240
1650278100000|2022-04-18 10:35:00|10796.6|10795.7|10796.8|10795.9|10799.1|10798.3|10796.6|10795.7|234
1650278400000|2022-04-18 10:40:00|10796.7|10795.8|10797.8|10796.9|10799.6|10798.8|10796.7|10795.8|220
1650278700000|2022-04-18 10:45:00|10797.9|10797|10798.7|10797.8|10800|10799.2|10797.2|10796.4|203
1650279000000|2022-04-18 10:50:00|10798.8|10797.9|10798.1|10797.2|10801.2|10800.4|10798|10797.1|174
1650279300000|2022-04-18 10:55:00|10798|10797.1|10801.1|10800.2|10801.9|10801|10798|10797.1|310
1650279600000|2022-04-18 11:00:00|10801.2|10800.3|10801.6|10800.7|10804.3|10803.7|10801.1|10800.2|243
1650279900000|2022-04-18 11:05:00|10801.7|10800.8|10803.1|10802.2|10803.3|10802.4|10801.3|10800.6|181
1650280200000|2022-04-18 11:10:00|10803.2|10802.3|10804.2|10803.3|10804.4|10803.5|10802|10801.1|250
1650280500000|2022-04-18 11:15:00|10804.4|10803.6|10807.2|10806.3|10807.5|10806.6|10802.8|10802|321
1650280800000|2022-04-18 11:20:00|10807.3|10806.4|10809.8|10808.9|10809.8|10808.9|10806|10805.1|317
1650281100000|2022-04-18 11:25:00|10809.9|10809|10810.2|10809.3|10810.8|10810.1|10807.9|10807|338
1650281400000|2022-04-18 11:30:00|10810.1|10809.2|10806.5|10805.6|10811|10810.4|10806.4|10805.5|315
1650281700000|2022-04-18 11:35:00|10806.6|10805.7|10806.2|10805.3|10806.7|10806|10804.7|10803.9|185
1650282000000|2022-04-18 11:40:00|10806.3|10805.4|10807|10806.1|10807.8|10806.9|10805.1|10804.2|245
1650282300000|2022-04-18 11:45:00|10807.1|10806.2|10808.9|10808|10809.8|10808.9|10805.9|10805|171
1650282600000|2022-04-18 11:50:00|10808.8|10807.9|10813.3|10812.4|10813.6|10812.7|10807.1|10806.3|281
1650282900000|2022-04-18 11:55:00|10813.4|10812.5|10809.8|10808.9|10814.3|10813.4|10807.2|10806.4|638
1650283200000|2022-04-18 12:00:00|10809.9|10809|10807.3|10806.4|10810|10809.1|10807|10806.1|436
1650283500000|2022-04-18 12:05:00|10807.4|10806.5|10804.3|10803.4|10807.9|10807|10802.8|10802.1|433
1650283800000|2022-04-18 12:10:00|10804.4|10803.5|10802.3|10801.4|10804.4|10803.5|10801.6|10800.7|289
1650284100000|2022-04-18 12:15:00|10802.2|10801.3|10800.5|10799.6|10803.3|10802.4|10799.6|10798.7|388
1650284400000|2022-04-18 12:20:00|10800.6|10799.7|10805.5|10804.6|10807.7|10806.9|10800.5|10799.6|594
1650284700000|2022-04-18 12:25:00|10805.6|10804.7|10807.6|10806.7|10809.1|10808.4|10805.3|10804.6|460
1650285000000|2022-04-18 12:30:00|10807.7|10806.8|10813.9|10813|10815|10814.1|10806.2|10805.4|451
1650285300000|2022-04-18 12:35:00|10814|10813.1|10812.7|10811.8|10814.8|10813.9|10810.8|10810|452
1650285600000|2022-04-18 12:40:00|10812.8|10811.9|10807.9|10807|10812.8|10811.9|10807.8|10806.9|324
1650285900000|2022-04-18 12:45:00|10807.8|10806.9|10808|10807.1|10808.6|10807.7|10806.1|10805.2|378
1650286200000|2022-04-18 12:50:00|10808.1|10807.2|10803.2|10802.3|10808.1|10807.2|10802.6|10801.8|375
1650286500000|2022-04-18 12:55:00|10803|10802.1|10805.5|10804.6|10806.4|10805.5|10802.2|10801.4|410
1650286800000|2022-04-18 13:00:00|10805.6|10804.7|10806.7|10805.8|10809.6|10808.7|10804|10803.1|423
1650287100000|2022-04-18 13:05:00|10806.8|10805.9|10801.2|10800.3|10807.1|10806.2|10800.3|10799.5|376
1650287400000|2022-04-18 13:10:00|10801.3|10800.4|10799|10798.1|10802.1|10801.2|10797|10796.1|517
1650287700000|2022-04-18 13:15:00|10799.2|10798.3|10802.6|10801.7|10804.5|10803.7|10798.6|10797.7|611
1650288000000|2022-04-18 13:20:00|10802.9|10802|10803.1|10802.2|10804.6|10803.7|10801.1|10800.2|447
1650288300000|2022-04-18 13:25:00|10803|10802.1|10802.7|10801.8|10803.5|10802.6|10799.3|10798.4|397
1650288600000|2022-04-18 13:30:00|10802.8|10801.9|10806.6|10805.7|10810.9|10810|10802.6|10801.9|1029
1650288900000|2022-04-18 13:35:00|10806.7|10805.8|10801.8|10800.9|10807.7|10806.8|10801.8|10800.9|644
1650289200000|2022-04-18 13:40:00|10801.9|10801|10804.6|10803.7|10805.4|10804.6|10799.5|10798.7|853
1650289500000|2022-04-18 13:45:00|10804.5|10803.6|10808.1|10807.2|10808.5|10807.6|10800.3|10799.4|695
1650289800000|2022-04-18 13:50:00|10808.3|10807.4|10807.7|10806.8|10811.3|10810.4|10807.1|10806.3|678
1650290100000|2022-04-18 13:55:00|10807.4|10806.4|10801|10800.1|10808.1|10807.2|10799.6|10798.7|641
1650290400000|2022-04-18 14:00:00|10801.2|10800.3|10804.8|10803.9|10805.2|10804.3|10799.7|10799.1|545
1650290700000|2022-04-18 14:05:00|10804.7|10803.8|10799.6|10798.7|10804.8|10803.9|10799.1|10798.4|580
1650291000000|2022-04-18 14:10:00|10799.7|10798.8|10803.3|10802.7|10804.5|10803.9|10798.9|10798.1|451
1650291300000|2022-04-18 14:15:00|10803.6|10802.4|10799.6|10799|10803.7|10802.9|10799.1|10798.4|539
1650291600000|2022-04-18 14:20:00|10799.5|10798.7|10802.1|10801.2|10802.1|10801.3|10799|10798.4|464
1650291900000|2022-04-18 14:25:00|10802|10801.1|10800|10799.4|10802.5|10801.7|10798.9|10798.1|278
1650292200000|2022-04-18 14:30:00|10799.9|10799.3|10800.1|10799.2|10800.8|10800|10798.9|10798.2|323
1650292500000|2022-04-18 14:35:00|10800|10799.4|10800.2|10799.3|10800.7|10799.8|10798.4|10797.5|354
1650292800000|2022-04-18 14:40:00|10800.3|10799.7|10798.3|10797.4|10800.6|10799.7|10798|10797.3|413
1650293100000|2022-04-18 14:45:00|10798.1|10797.5|10798.7|10797.8|10799.4|10798.5|10797.1|10796.3|438
1650293400000|2022-04-18 14:50:00|10798.6|10797.7|10792.7|10791.8|10798.9|10798|10791.9|10791|482
1650293700000|2022-04-18 14:55:00|10792.9|10792|10793.1|10792.2|10796|10795.3|10791.4|10790.7|626
1650294000000|2022-04-18 15:00:00|10793.2|10792.3|10798.1|10797.2|10798.1|10797.3|10790.1|10789.5|640
1650294300000|2022-04-18 15:05:00|10798.2|10797.3|10795.8|10794.9|10798.3|10797.5|10795.3|10794.4|387
1650294600000|2022-04-18 15:10:00|10795.9|10795|10791.8|10790.9|10796.9|10796|10790.6|10789.7|486
1650294900000|2022-04-18 15:15:00|10791.7|10790.8|10791.4|10790.5|10792.1|10791.3|10790.2|10789.3|293
1650295200000|2022-04-18 15:20:00|10791.5|10790.6|10789.5|10788.6|10792.7|10792|10789.4|10788.5|396
1650295500000|2022-04-18 15:25:00|10789.8|10788.9|10787.5|10786.6|10790.8|10790.2|10786.9|10786|339
1650295800000|2022-04-18 15:30:00|10787.6|10786.7|10787.6|10786.7|10791.2|10790.3|10787.3|10786.6|386
1650296100000|2022-04-18 15:35:00|10787.7|10786.8|10789.1|10788.2|10789.5|10788.6|10787.3|10786.4|361
1650296400000|2022-04-18 15:40:00|10788.9|10788|10788.7|10787.8|10789.2|10788.4|10787.5|10786.8|229
1650296700000|2022-04-18 15:45:00|10788.8|10787.9|10786.8|10785.9|10791|10790.2|10786.6|10785.8|342
1650297000000|2022-04-18 15:50:00|10787|10786.1|10785|10784.1|10787.4|10786.4|10784.9|10784|251
1650297300000|2022-04-18 15:55:00|10784.9|10784|10784.2|10783.3|10786.2|10785.3|10783.6|10782.7|291
1650297600000|2022-04-18 16:00:00|10784.1|10783.5|10786.7|10785.8|10786.8|10786|10784.1|10783.3|316
1650297900000|2022-04-18 16:05:00|10786.8|10785.9|10780.4|10779.5|10787.1|10786.3|10780.2|10779.3|304
1650298200000|2022-04-18 16:10:00|10780.3|10779.4|10774.8|10773.9|10780.7|10779.8|10771.8|10771.1|554
1650298500000|2022-04-18 16:15:00|10774.5|10773.6|10774.1|10773.2|10775.9|10775.1|10773.2|10772.3|621
1650298800000|2022-04-18 16:20:00|10774|10773.1|10771.9|10771.3|10775.1|10774.2|10770.8|10770.2|547
1650299100000|2022-04-18 16:25:00|10772|10771.1|10773.3|10772.4|10775.5|10774.5|10771.6|10771|421
1650299400000|2022-04-18 16:30:00|10773.4|10772.5|10773.7|10772.8|10774.9|10774|10772.7|10771.9|397
1650299700000|2022-04-18 16:35:00|10773.9|10773|10773.6|10773|10775.4|10774.5|10773.5|10772.7|295
1650300000000|2022-04-18 16:40:00|10773.8|10772.9|10775.4|10774.5|10776|10775.2|10772.1|10771.3|346
1650300300000|2022-04-18 16:45:00|10775.3|10774.4|10774.3|10773.4|10776.7|10776|10773.7|10772.8|316
1650300600000|2022-04-18 16:50:00|10774.4|10773.5|10770.7|10769.8|10775.2|10774.1|10770.4|10769.6|302
1650300900000|2022-04-18 16:55:00|10770.6|10769.7|10773.2|10772.6|10773.8|10773.1|10770.3|10769.7|346
1650301200000|2022-04-18 17:00:00|10773.3|10772.4|10775.3|10774.7|10775.8|10775.2|10771.9|10771|338
1650301500000|2022-04-18 17:05:00|10775.2|10774.6|10775.8|10775.2|10777.3|10776.4|10774.6|10773.8|262
1650301800000|2022-04-18 17:10:00|10775.9|10775.3|10777.7|10776.8|10778.1|10777.5|10775.9|10775.1|332
1650302100000|2022-04-18 17:15:00|10777.9|10777.3|10776.5|10775.6|10778.4|10777.8|10775.8|10774.9|322
1650302400000|2022-04-18 17:20:00|10776.6|10775.7|10779.3|10778.4|10779.7|10778.8|10775.7|10774.9|328
1650302700000|2022-04-18 17:25:00|10779.4|10778.5|10779.3|10778.4|10779.5|10778.7|10777.2|10776.3|361
1650303000000|2022-04-18 17:30:00|10779.4|10778.5|10779.8|10778.9|10781.4|10780.5|10778.5|10777.6|342
1650303300000|2022-04-18 17:35:00|10779.7|10778.8|10780.3|10779.4|10781.1|10780.2|10779.1|10778.3|317
1650303600000|2022-04-18 17:40:00|10780.4|10779.5|10779.5|10778.6|10780.4|10779.7|10778.7|10777.8|145
1650303900000|2022-04-18 17:45:00|10779.6|10778.7|10782.6|10781.7|10782.6|10781.7|10778.9|10778|320
1650304200000|2022-04-18 17:50:00|10782.5|10781.6|10781.9|10781|10782.9|10782|10780.3|10779.4|322
1650304500000|2022-04-18 17:55:00|10782|10781.1|10783.5|10782.6|10784.4|10783.7|10782|10781.1|338
1650304800000|2022-04-18 18:00:00|10783.4|10782.5|10784.6|10783.7|10785.6|10784.7|10783.1|10782.2|279
1650305100000|2022-04-18 18:05:00|10784.5|10783.6|10784.5|10783.6|10785.4|10784.5|10783.9|10783|270
1650305400000|2022-04-18 18:10:00|10784.7|10784.1|10783.9|10783|10785.2|10784.3|10783.6|10782.8|187
1650305700000|2022-04-18 18:15:00|10783.8|10782.9|10785.5|10784.6|10785.5|10784.6|10783|10782.4|209
1650306000000|2022-04-18 18:20:00|10785.3|10784.7|10785.1|10784.2|10786.4|10785.5|10783.6|10782.8|245
1650306300000|2022-04-18 18:25:00|10785.2|10784.3|10784.8|10783.9|10785.4|10784.6|10783.1|10782.4|250
1650306600000|2022-04-18 18:30:00|10784.7|10783.8|10785.7|10785.1|10786.2|10785.5|10784|10783.2|355
1650306900000|2022-04-18 18:35:00|10785.8|10785.2|10786.3|10785.4|10786.9|10786.2|10785.5|10784.8|194
1650307200000|2022-04-18 18:40:00|10786.4|10785.5|10784.1|10783.2|10786.5|10785.6|10783.8|10783|220
1650307500000|2022-04-18 18:45:00|10784.2|10783.3|10784.2|10783.3|10784.9|10784.1|10783|10782.3|323
1650307800000|2022-04-18 18:50:00|10784|10783.4|10785.6|10784.7|10785.9|10785|10783.5|10782.6|223
1650308100000|2022-04-18 18:55:00|10785.7|10784.8|10784.7|10783.8|10785.9|10785|10783.5|10782.6|342
1650308400000|2022-04-18 19:00:00|10784.6|10783.7|10781.5|10780.6|10784.8|10783.9|10781|10780.1|402
1650308700000|2022-04-18 19:05:00|10781.6|10780.7|10784.3|10783.4|10784.9|10784|10781.2|10780.4|416
1650309000000|2022-04-18 19:10:00|10784.1|10783.5|10782.3|10781.7|10784.9|10784.1|10781.6|10780.8|351
1650309300000|2022-04-18 19:15:00|10782.4|10781.5|10779.9|10779|10782.7|10781.9|10779.9|10779|293
1650309600000|2022-04-18 19:20:00|10779.8|10778.9|10780.9|10780|10781.4|10780.5|10778.5|10777.7|268
1650309900000|2022-04-18 19:25:00|10781|10780.1|10779.7|10778.8|10781.9|10781|10779.2|10778.2|240
1650310200000|2022-04-18 19:30:00|10779.6|10778.7|10780.9|10780|10781.8|10781.1|10778.9|10778|333
1650310500000|2022-04-18 19:35:00|10780.8|10779.9|10781.8|10780.9|10781.8|10780.9|10779.9|10779.2|236
1650310800000|2022-04-18 19:40:00|10781.7|10780.8|10780.9|10780|10782.9|10782|10779.9|10779.3|254
1650311100000|2022-04-18 19:45:00|10780.6|10779.7|10781|10780.1|10781.2|10780.4|10779.6|10778.7|261
1650311400000|2022-04-18 19:50:00|10781.1|10780.2|10782.1|10781.2|10782.3|10781.4|10780.5|10779.6|220
1650311700000|2022-04-18 19:55:00|10781.5|10780.6|10783.6|10782.7|10784.6|10783.9|10780.5|10779.6|298
1650312000000|2022-04-18 20:00:00|10783.7|10782.8|10782.1|10781.2|10784.1|10783.2|10781.5|10780.6|218
1650312300000|2022-04-18 20:05:00|10782|10781.1|10782|10781.1|10782.8|10781.9|10781.5|10780.5|161
1650312600000|2022-04-18 20:10:00|10782.1|10781.2|10781.4|10780.5|10782.6|10781.7|10781.1|10780.2|133
1650312900000|2022-04-18 20:15:00|10781.5|10780.6|10782.7|10781.8|10783.4|10782.5|10781.1|10780.2|182
1650313200000|2022-04-18 20:20:00|10782.8|10781.9|10783.1|10782.2|10783.2|10782.5|10782.6|10781.7|159
1650313500000|2022-04-18 20:25:00|10783|10782.1|10783.1|10782.2|10784.1|10783.2|10782.9|10782|151
1650313800000|2022-04-18 20:30:00|10783.2|10782.3|10782.9|10782|10783.9|10783|10782.9|10782|96
1650314100000|2022-04-18 20:35:00|10783|10782.1|10783.6|10782.7|10783.9|10782.9|10781.9|10781|127
1650314400000|2022-04-18 20:40:00|10783.5|10782.6|10784|10783.1|10784.8|10783.7|10783.3|10782.4|168
1650314700000|2022-04-18 20:45:00|10783.9|10783|10782.8|10781.5|10784.2|10783.1|10782.5|10781.5|204
1650315000000|2022-04-18 20:50:00|10782.9|10781.4|10781.9|10780.8|10782.9|10781.7|10781.6|10780.5|171
1650315300000|2022-04-18 20:55:00|10782|10780.7|10783|10780.5|10783.9|10781|10781|10780.1|263
1650315600000|2022-04-18 21:00:00|10783.2|10780.3|10783.1|10777.1|10785.3|10780.3|10782.7|10776.7|56
1650315900000|2022-04-18 21:05:00|10783.4|10777.4|10783.7|10777.7|10784.9|10778.9|10783.1|10777.1|156
1650316200000|2022-04-18 21:10:00|10785.1|10779.1|10784.3|10778.3|10786.3|10780.3|10780.7|10774.7|214
1650316500000|2022-04-18 21:15:00|10784.4|10778.4|10784.3|10778.3|10785.9|10779.9|10781.3|10775.3|237
1650316800000|2022-04-18 21:20:00|10784.4|10778.4|10783.6|10777.6|10786.8|10780.8|10782.7|10776.7|107
1650317100000|2022-04-18 21:25:00|10785.9|10779.9|10784.6|10778.6|10785.9|10779.9|10782.7|10776.7|123
1650317400000|2022-04-18 21:30:00|10784.7|10778.7|10784|10778.5|10786.2|10780.2|10782.6|10776.6|284
1650317700000|2022-04-18 21:35:00|10784.1|10778.2|10783.2|10778.2|10784.6|10779.4|10782.6|10777.5|170
1650318000000|2022-04-18 21:40:00|10783|10778.3|10784|10778.9|10784.7|10779.7|10782.6|10777.8|183
1650318300000|2022-04-18 21:45:00|10784.2|10779.5|10783.3|10780.1|10784.8|10780.4|10782|10777.6|220
1650318600000|2022-04-18 21:50:00|10783.2|10779.7|10784.4|10779.1|10784.4|10780.4|10782.7|10778.4|179
1650318900000|2022-04-18 21:55:00|10784.2|10779.8|10780.6|10775.8|10785.7|10780.3|10779.2|10773.9|401
1650319200000|2022-04-18 22:00:00|10780.2|10775.9|10780.6|10779.1|10782.1|10779.2|10780.1|10774.1|371
1650319500000|2022-04-18 22:05:00|10780.8|10778.8|10785.1|10783.4|10785.5|10784.5|10780.4|10778.8|433
1650319800000|2022-04-18 22:10:00|10785.3|10783.7|10786.6|10785.7|10788.8|10787.5|10785.1|10783.5|650
1650320100000|2022-04-18 22:15:00|10786.7|10785.5|10783.8|10782.6|10787.2|10786.3|10783.2|10782|367
1650320400000|2022-04-18 22:20:00|10783.7|10782.8|10784.5|10783.4|10784.6|10783.6|10781.7|10780.6|294
1650320700000|2022-04-18 22:25:00|10784.3|10783.3|10784.1|10783.2|10785.3|10784.3|10783.6|10782.5|337
1650321000000|2022-04-18 22:30:00|10784.2|10783.3|10781.9|10781|10784.2|10783.3|10780.8|10779.7|328
1650321300000|2022-04-18 22:35:00|10782|10780.9|10783.4|10782.5|10783.6|10782.6|10781.8|10780.8|167
1650321600000|2022-04-18 22:40:00|10783.3|10782.4|10782.6|10781.7|10784.2|10783|10782.5|10781.3|109
1650321900000|2022-04-18 22:45:00|10782.8|10781.9|10782|10781.1|10783.4|10782.3|10782|10781.1|121
1650322200000|2022-04-18 22:50:00|10782.1|10781.2|10782.4|10781.3|10783.1|10782.1|10781.9|10780.9|112
1650322500000|2022-04-18 22:55:00|10782.3|10781.5|10781.7|10780.8|10783|10782.1|10781.6|10780.5|165
1650322800000|2022-04-18 23:00:00|10781.6|10780.7|10785.1|10784.2|10785.3|10784.4|10781|10779.9|272
1650323100000|2022-04-18 23:05:00|10784.9|10784|10779.3|10778.4|10785.3|10784.4|10779.3|10778.4|254
1650323400000|2022-04-18 23:10:00|10779.4|10778.5|10780.8|10779.9|10781.1|10780.1|10778.1|10777|354
1650323700000|2022-04-18 23:15:00|10780.7|10779.8|10782.4|10781.5|10782.4|10781.5|10780.4|10779.6|152
1650324000000|2022-04-18 23:20:00|10782.3|10781.4|10782.4|10781.5|10782.8|10781.9|10782.2|10781.3|99
1650324300000|2022-04-18 23:25:00|10782.1|10781.2|10781.3|10780.7|10782.4|10781.6|10781.3|10780.4|115
1650324600000|2022-04-18 23:30:00|10781.4|10780.4|10778|10777.1|10781.5|10780.8|10777.6|10776.7|233
1650324900000|2022-04-18 23:35:00|10778.2|10777.3|10777|10776.1|10778.2|10777.3|10775.7|10775|232
1650325200000|2022-04-18 23:40:00|10777.5|10776.6|10778.3|10777.4|10779.9|10779|10776.9|10776|226
1650325500000|2022-04-18 23:45:00|10778.2|10777.3|10779|10778.4|10779.7|10779|10778.2|10777.3|280
1650325800000|2022-04-18 23:50:00|10779.1|10778.5|10781.6|10780.7|10781.6|10780.8|10778.9|10778|207
1650326100000|2022-04-18 23:55:00|10781.7|10780.8|10780.5|10779.6|10782.2|10781.4|10780.4|10779.6|209
1650326400000|2022-04-19 00:00:00|10780.2|10779.4|10778.8|10777.9|10782.5|10781.6|10776.7|10775.6|563
1650326700000|2022-04-19 00:05:00|10778.7|10777.8|10785|10784.1|10786.3|10785.4|10778.2|10777.3|575
1650327000000|2022-04-19 00:10:00|10785.3|10784.4|10784.8|10783.9|10788.1|10787.4|10784|10783.2|534
1650327300000|2022-04-19 00:15:00|10784.7|10783.8|10783.6|10782.7|10785.9|10785.1|10783|10782.2|392
1650327600000|2022-04-19 00:20:00|10784.1|10783.2|10785.3|10784.7|10785.9|10785|10783.1|10782.4|376
1650327900000|2022-04-19 00:25:00|10785.5|10784.9|10783|10782.1|10786.6|10785.8|10782.3|10781.4|247
1650328200000|2022-04-19 00:30:00|10782.9|10782|10782.3|10781.4|10783.7|10782.8|10780.8|10780|343
1650328500000|2022-04-19 00:35:00|10782.2|10781.3|10781.2|10780.3|10783.4|10782.5|10780.4|10779.6|340
1650328800000|2022-04-19 00:40:00|10781.1|10780.2|10775.1|10774.2|10781.3|10780.4|10774|10773.1|450
1650329100000|2022-04-19 00:45:00|10775|10774.1|10774.7|10773.8|10777|10776.1|10773.9|10773.1|440
1650329400000|2022-04-19 00:50:00|10774.6|10773.7|10775.3|10774.4|10776.7|10775.9|10773.4|10772.7|524
1650329700000|2022-04-19 00:55:00|10775.1|10774.2|10779.4|10778.8|10779.6|10779|10774.7|10773.8|409
1650330000000|2022-04-19 01:00:00|10779.5|10778.9|10782.1|10781.2|10782.8|10782|10778.6|10777.9|383
1650330300000|2022-04-19 01:05:00|10782.2|10781.3|10780.6|10779.7|10783.2|10782.3|10778.9|10778.1|335
1650330600000|2022-04-19 01:10:00|10780.5|10779.6|10780.3|10779.4|10783.6|10782.7|10779.6|10778.9|410
1650330900000|2022-04-19 01:15:00|10780.2|10779.3|10778.1|10777.2|10780.6|10779.7|10775.9|10774.8|541
1650331200000|2022-04-19 01:20:00|10778.2|10777.3|10780|10779.1|10780|10779.1|10777.1|10776.2|239
1650331500000|2022-04-19 01:25:00|10779.9|10779|10782|10781.1|10784.3|10783.4|10779.8|10779|512
1650331800000|2022-04-19 01:30:00|10781.9|10781|10779.7|10778.8|10785|10784.1|10779.6|10778.7|454
1650332100000|2022-04-19 01:35:00|10779.5|10778.9|10778.9|10778|10780.7|10779.9|10777|10776.1|467
1650332400000|2022-04-19 01:40:00|10778.8|10777.9|10779.6|10778.7|10781.8|10781|10777.8|10777|422
1650332700000|2022-04-19 01:45:00|10779.7|10778.8|10779.8|10778.9|10781|10780.2|10778.1|10777.2|427
1650333000000|2022-04-19 01:50:00|10779.7|10778.8|10780.2|10779.3|10780.9|10780.1|10778.5|10777.6|377
1650333300000|2022-04-19 01:55:00|10780.1|10779.2|10777.6|10776.7|10780.3|10779.5|10776.7|10775.8|323
1650333600000|2022-04-19 02:00:00|10777.5|10776.6|10776.2|10775.3|10778.3|10777.6|10775.8|10775.1|331
1650333900000|2022-04-19 02:05:00|10776.1|10775.5|10772.8|10772.2|10776.6|10775.8|10772.8|10771.9|387
1650334200000|2022-04-19 02:10:00|10772.7|10772.1|10772.1|10771.2|10774.5|10773.7|10771.8|10770.9|387
1650334500000|2022-04-19 02:15:00|10772|10771.1|10772|10771.1|10772.9|10772|10768.3|10767.4|321
1650334800000|2022-04-19 02:20:00|10771.9|10771|10769.1|10768.5|10772.3|10771.5|10768.7|10767.9|333
1650335100000|2022-04-19 02:25:00|10769.2|10768.6|10766.1|10765.5|10769.4|10768.8|10765.8|10765|298
1650335400000|2022-04-19 02:30:00|10766.3|10765.4|10762.9|10762.3|10766.3|10765.4|10761.5|10760.9|453
1650335700000|2022-04-19 02:35:00|10763.1|10762.5|10769.7|10768.8|10771.9|10771|10762.8|10762.2|581
1650336000000|2022-04-19 02:40:00|10769.6|10768.7|10768.2|10767.6|10769.6|10768.8|10767.4|10766.6|354
1650336300000|2022-04-19 02:45:00|10768.3|10767.4|10767.7|10766.8|10769.1|10768.4|10767.2|10766.4|276
1650336600000|2022-04-19 02:50:00|10767.6|10767|10770.6|10769.7|10770.8|10769.9|10767.5|10766.6|333
1650336900000|2022-04-19 02:55:00|10770.7|10769.8|10769.2|10768.3|10771.5|10770.6|10766.9|10766.1|410
1650337200000|2022-04-19 03:00:00|10769.1|10768.2|10770.6|10769.7|10772.1|10771.5|10767.4|10766.5|413
1650337500000|2022-04-19 03:05:00|10770.5|10769.6|10770.2|10769.3|10771.3|10770.6|10769.5|10768.6|252
1650337800000|2022-04-19 03:10:00|10770.1|10769.2|10768.2|10767.6|10771.2|10770.3|10768.1|10767.2|242
1650338100000|2022-04-19 03:15:00|10768.1|10767.5|10770.4|10769.8|10770.5|10769.8|10767.7|10767.1|235
1650338400000|2022-04-19 03:20:00|10770.5|10769.9|10770.4|10769.8|10771.1|10770.4|10769.4|10768.7|289
1650338700000|2022-04-19 03:25:00|10770.5|10769.5|10769.5|10768.9|10771.7|10771.1|10768.9|10768.2|294
1650339000000|2022-04-19 03:30:00|10769.6|10768.7|10769|10768.1|10770.9|10770|10768.9|10768|360
1650339300000|2022-04-19 03:35:00|10769.1|10768.2|10771.3|10770.7|10771.6|10770.9|10768.4|10767.6|363
1650339600000|2022-04-19 03:40:00|10771.4|10770.8|10771.1|10770.2|10772.4|10771.7|10770.2|10769.5|267
1650339900000|2022-04-19 03:45:00|10771.2|10770.3|10774.3|10773.4|10774.3|10773.5|10770.1|10769.2|328
1650340200000|2022-04-19 03:50:00|10774.4|10773.5|10774.8|10773.9|10775|10774.3|10773.6|10772.8|191
1650340500000|2022-04-19 03:55:00|10774.7|10773.8|10772.9|10772.3|10775.8|10775|10772.9|10772.2|281
1650340800000|2022-04-19 04:00:00|10773|10772.4|10776|10775.4|10776.3|10775.5|10773|10772.2|351
1650341100000|2022-04-19 04:05:00|10776.1|10775.2|10778.8|10777.9|10779.3|10778.6|10775.9|10775|308
1650341400000|2022-04-19 04:10:00|10778.7|10777.8|10778.7|10777.8|10780.1|10779.3|10778|10777.4|229
1650341700000|2022-04-19 04:15:00|10778.8|10777.9|10781.9|10781.3|10782.2|10781.4|10778.5|10777.6|224
1650342000000|2022-04-19 04:20:00|10781.7|10781.1|10780.1|10779.5|10782.1|10781.2|10779.6|10778.9|290
1650342300000|2022-04-19 04:25:00|10780|10779.4|10777.1|10776.2|10780|10779.4|10776.1|10775.2|302
1650342600000|2022-04-19 04:30:00|10777.2|10776.3|10777.7|10776.8|10778.2|10777.5|10776.3|10775.6|225
1650342900000|2022-04-19 04:35:00|10777.8|10776.9|10775.5|10774.6|10778|10777.4|10775.3|10774.6|273
1650343200000|2022-04-19 04:40:00|10775.4|10774.8|10775.6|10774.7|10775.9|10775.3|10773.6|10772.7|336
1650343500000|2022-04-19 04:45:00|10775.5|10774.6|10773.5|10772.6|10776.1|10775.4|10772.9|10772.3|373
1650343800000|2022-04-19 04:50:00|10773.4|10772.5|10769.1|10768.2|10774.7|10773.9|10769|10768.1|451
1650344100000|2022-04-19 04:55:00|10769.2|10768.3|10772.6|10771.7|10774.2|10773.3|10767.7|10767|422
1650344400000|2022-04-19 05:00:00|10772.4|10771.5|10772.4|10771.5|10773.8|10772.9|10772|10771.3|549
1650344700000|2022-04-19 05:05:00|10772.5|10771.6|10770.2|10769.3|10772.8|10771.9|10768.4|10767.5|432
1650345000000|2022-04-19 05:10:00|10770|10769.1|10767.9|10767.3|10770.3|10769.4|10767.6|10766.7|246
1650345300000|2022-04-19 05:15:00|10768|10767.1|10771.1|10770.2|10771.2|10770.3|10767|10766.1|291
1650345600000|2022-04-19 05:20:00|10771.3|10770.4|10771.4|10770.8|10772.9|10772.3|10770.6|10769.7|289
1650345900000|2022-04-19 05:25:00|10771.5|10770.6|10772.2|10771.3|10773.9|10773.1|10771.4|10770.6|262
1650346200000|2022-04-19 05:30:00|10772.1|10771.2|10776.2|10775.3|10776.3|10775.5|10771.6|10770.7|361
1650346500000|2022-04-19 05:35:00|10776.3|10775.4|10776.7|10776.1|10777.9|10777|10774.9|10774.1|346
1650346800000|2022-04-19 05:40:00|10776.8|10776.2|10773.9|10773|10776.8|10776.2|10772.3|10771.4|473
1650347100000|2022-04-19 05:45:00|10773.6|10772.7|10774.7|10773.8|10776.2|10775.5|10772.4|10771.5|560
1650347400000|2022-04-19 05:50:00|10774.5|10773.9|10776.1|10775.2|10777.3|10776.4|10774.3|10773.4|260
1650347700000|2022-04-19 05:55:00|10776|10775.1|10774.8|10773.9|10776.1|10775.4|10773.1|10772.3|435
1650348000000|2022-04-19 06:00:00|10774.9|10774|10773.5|10772.6|10775|10774.1|10772.4|10771.6|559
1650348300000|2022-04-19 06:05:00|10773.4|10772.8|10772.2|10771.6|10773.9|10773.3|10767.6|10766.9|642
1650348600000|2022-04-19 06:10:00|10772.1|10771.5|10772.5|10771.6|10773.7|10773.1|10771|10770.1|497
1650348900000|2022-04-19 06:15:00|10772.4|10771.5|10773.3|10772.4|10774.1|10773.3|10768.9|10768.1|509
1650349200000|2022-04-19 06:20:00|10773.5|10772.6|10778.3|10777.4|10780.8|10779.9|10771.6|10770.8|500
1650349500000|2022-04-19 06:25:00|10778.5|10777.6|10779.3|10778.4|10780.5|10779.6|10777.6|10776.9|479
1650349800000|2022-04-19 06:30:00|10779|10778.7|10782|10781.1|10785.4|10784.8|10778.5|10777.8|494
1650350100000|2022-04-19 06:35:00|10782.2|10781.3|10782.1|10781.5|10784.9|10784|10781.5|10780.8|466
1650350400000|2022-04-19 06:40:00|10782|10781.4|10784.2|10783.3|10784.3|10783.6|10780|10779.4|512
1650350700000|2022-04-19 06:45:00|10784.1|10783.2|10783.4|10782.5|10786.7|10785.9|10782.9|10782|484
1650351000000|2022-04-19 06:50:00|10783.2|10782.6|10787.4|10786.5|10788.2|10787.3|10782.8|10782|602
1650351300000|2022-04-19 06:55:00|10787.3|10786.4|10783.1|10782.5|10787.3|10786.4|10783|10782.2|560
1650351600000|2022-04-19 07:00:00|10783|10782.4|10784.2|10783.6|10788.3|10787.4|10782.3|10781.4|1012
1650351900000|2022-04-19 07:05:00|10784.5|10783.9|10783.1|10782.2|10785|10784.3|10782.3|10781.7|665
1650352200000|2022-04-19 07:10:00|10783|10782.4|10787.2|10786.3|10788.1|10787.2|10781.7|10781|743
1650352500000|2022-04-19 07:15:00|10787.1|10786.2|10785.1|10784.2|10789.3|10788.6|10784.7|10783.8|686
1650352800000|2022-04-19 07:20:00|10785.2|10784.3|10785.5|10784.6|10787.2|10786.3|10782.4|10781.7|575
1650353100000|2022-04-19 07:25:00|10786.2|10785.3|10791.1|10790.2|10792.5|10791.8|10784.5|10783.7|590
1650353400000|2022-04-19 07:30:00|10791.2|10790.3|10791.1|10790.2|10793.3|10792.7|10789.1|10788.2|718
1650353700000|2022-04-19 07:35:00|10791|10790.1|10788.9|10788.3|10791.7|10791|10788.3|10787.5|584
1650354000000|2022-04-19 07:40:00|10789.2|10788.2|10791.5|10790.9|10793.4|10792.6|10787.8|10787|557
1650354300000|2022-04-19 07:45:00|10791.3|10790.7|10789.1|10788.2|10792.3|10791.6|10788.6|10787.8|424
1650354600000|2022-04-19 07:50:00|10789|10788.1|10797.3|10796.7|10798.3|10797.4|10788.5|10787.7|592
1650354900000|2022-04-19 07:55:00|10797.2|10796.6|10802.5|10801.6|10803.2|10802.3|10796.5|10795.9|610
1650355200000|2022-04-19 08:00:00|10802.6|10801.7|10800.2|10799.3|10802.8|10802|10799.2|10798.6|475
1650355500000|2022-04-19 08:05:00|10800.3|10799.7|10799.6|10798.7|10801.9|10801.1|10799|10798.3|545
1650355800000|2022-04-19 08:10:00|10799.5|10798.6|10804.4|10803.5|10805.1|10804.5|10798.1|10797.2|507
1650356100000|2022-04-19 08:15:00|10804.2|10803.6|10807.3|10806.4|10809.3|10808.6|10802.4|10801.7|531
1650356400000|2022-04-19 08:20:00|10807.5|10806.6|10810|10809.4|10810.3|10809.6|10804.8|10803.9|560
1650356700000|2022-04-19 08:25:00|10809.9|10809.3|10807.6|10806.7|10811|10810.4|10806.1|10805.2|578
1650357000000|2022-04-19 08:30:00|10807.7|10806.8|10809.1|10808.2|10815|10814.1|10806.8|10806.2|732
1650357300000|2022-04-19 08:35:00|10809.2|10808.3|10808.7|10807.8|10813.2|10812.4|10806.6|10806|739
1650357600000|2022-04-19 08:40:00|10808.8|10808.2|10802.1|10801.2|10809.3|10808.6|10801.5|10800.8|623
1650357900000|2022-04-19 08:45:00|10802.2|10801.3|10794.7|10794.1|10803.6|10802.8|10794.3|10793.6|695
1650358200000|2022-04-19 08:50:00|10794.6|10794|10802.4|10801.5|10802.4|10801.6|10793.7|10792.9|764
1650358500000|2022-04-19 08:55:00|10802.6|10801.7|10811.2|10810.3|10811.2|10810.3|10802.5|10801.6|630
1650358800000|2022-04-19 09:00:00|10811.4|10810.5|10806.3|10805.4|10811.7|10810.8|10806.1|10805.3|594
1650359100000|2022-04-19 09:05:00|10806.2|10805.3|10804.8|10803.9|10807.8|10806.9|10803.7|10803|469
1650359400000|2022-04-19 09:10:00|10804.9|10804|10803|10802.1|10806|10805.4|10802.4|10801.7|477
1650359700000|2022-04-19 09:15:00|10802.9|10802.3|10803.1|10802.2|10806.7|10805.9|10802.5|10801.8|534
1650360000000|2022-04-19 09:20:00|10803.2|10802.3|10798.5|10797.6|10803.4|10802.6|10797.1|10796.2|490
1650360300000|2022-04-19 09:25:00|10798.6|10797.7|10797.3|10796.7|10799.3|10798.4|10794.1|10793.3|557
1650360600000|2022-04-19 09:30:00|10797.2|10796.6|10798.6|10798|10799|10798.4|10794.8|10794|453
1650360900000|2022-04-19 09:35:00|10798.8|10797.9|10801.1|10800.2|10802.8|10802.1|10798.5|10797.6|477
1650361200000|2022-04-19 09:40:00|10801|10800.4|10806.2|10805.3|10806.9|10806.2|10801|10800.2|545
1650361500000|2022-04-19 09:45:00|10806.1|10805.2|10805.4|10804.8|10806.7|10805.8|10805|10804.3|447
1650361800000|2022-04-19 09:50:00|10805.3|10804.7|10800.1|10799.2|10805.7|10805|10799.9|10799.2|421
1650362100000|2022-04-19 09:55:00|10800.2|10799.3|10798.7|10798.1|10800.6|10799.9|10795.4|10794.7|473
1650362400000|2022-04-19 10:00:00|10798.4|10797.8|10795.4|10794.8|10798.6|10797.9|10794.1|10793.2|515
1650362700000|2022-04-19 10:05:00|10795.3|10794.7|10792.4|10791.8|10795.4|10794.8|10791.9|10791.2|427
1650363000000|2022-04-19 10:10:00|10792.3|10791.7|10791.8|10790.9|10793.4|10792.8|10788.9|10788|551
1650363300000|2022-04-19 10:15:00|10791.9|10791|10789.2|10788.6|10792.6|10791.8|10789.1|10788.5|327
1650363600000|2022-04-19 10:20:00|10789.6|10788.7|10793.6|10792.7|10793.6|10792.7|10789.1|10788.5|415
1650363900000|2022-04-19 10:25:00|10793.5|10792.9|10794.2|10793.3|10795.2|10794.4|10793.3|10792.4|428
1650364200000|2022-04-19 10:30:00|10794|10793.1|10791.6|10790.7|10794.7|10794|10789.2|10788.5|372
1650364500000|2022-04-19 10:35:00|10791.7|10790.8|10791.1|10790.5|10792.5|10791.8|10790.6|10789.9|285
1650364800000|2022-04-19 10:40:00|10791.4|10790.8|10789.8|10789.2|10793|10792.1|10789.3|10788.5|393
1650365100000|2022-04-19 10:45:00|10789.9|10789.3|10788.3|10787.4|10790.1|10789.4|10785|10784.4|420
1650365400000|2022-04-19 10:50:00|10788.2|10787.3|10790.2|10789.3|10791.4|10790.7|10787.7|10786.9|411
1650365700000|2022-04-19 10:55:00|10790|10789.4|10794.3|10793.4|10794.4|10793.8|10790|10789.1|417
1650366000000|2022-04-19 11:00:00|10794.4|10793.5|10792|10791.4|10794.8|10793.9|10790.1|10789.3|491
1650366300000|2022-04-19 11:05:00|10792.1|10791.5|10790.2|10789.6|10794|10793.3|10788.6|10788|343
1650366600000|2022-04-19 11:10:00|10789.9|10789.3|10786.8|10785.9|10790|10789.4|10785.4|10784.7|451
1650366900000|2022-04-19 11:15:00|10786.6|10786|10787.7|10786.8|10788.8|10788.1|10785.7|10785|408
1650367200000|2022-04-19 11:20:00|10787.4|10786.5|10790.8|10789.9|10791|10790.4|10787.1|10786.3|302
1650367500000|2022-04-19 11:25:00|10790.9|10790|10792.7|10792.1|10793.9|10793.1|10790.6|10789.8|392
1650367800000|2022-04-19 11:30:00|10792.6|10792|10790.2|10789.3|10794.1|10793.3|10790|10789.2|279
1650368100000|2022-04-19 11:35:00|10790.3|10789.4|10788.5|10787.9|10790.6|10790|10786.7|10786.1|392
1650368400000|2022-04-19 11:40:00|10788.6|10788|10790.6|10789.7|10791.6|10790.9|10788.1|10787.5|345
1650368700000|2022-04-19 11:45:00|10790.4|10789.8|10794.7|10794.1|10794.9|10794.1|10790.4|10789.7|340
1650369000000|2022-04-19 11:50:00|10794.6|10794|10792.7|10791.8|10797.3|10796.6|10792.4|10791.7|618
1650369300000|2022-04-19 11:55:00|10792.6|10791.7|10796.2|10795.6|10797.8|10797.1|10791.2|10790.6|708
1650369600000|2022-04-19 12:00:00|10796.1|10795.5|10795.5|10794.6|10797.1|10796.5|10792.8|10791.9|715
1650369900000|2022-04-19 12:05:00|10795.4|10794.5|10801.6|10801|10802.9|10802.3|10795.1|10794.2|796
1650370200000|2022-04-19 12:10:00|10801.7|10801.1|10802.9|10802.3|10804.8|10804.1|10800.2|10799.6|593
1650370500000|2022-04-19 12:15:00|10802.4|10801.8|10798.6|10797.7|10803.2|10802.4|10798.4|10797.6|592
1650370800000|2022-04-19 12:20:00|10798.5|10797.6|10792.1|10791.2|10799.3|10798.6|10789.5|10788.6|769
1650371100000|2022-04-19 12:25:00|10792.3|10791.4|10798.8|10797.6|10799.3|10798.4|10792.2|10791.3|567
1650371400000|2022-04-19 12:30:00|10799|10797.9|10798.4|10797.8|10801.3|10800.4|10795.7|10794.8|663
1650371700000|2022-04-19 12:35:00|10798.3|10797.7|10800.1|10799.2|10800.7|10799.9|10794.5|10793.9|731
1650372000000|2022-04-19 12:40:00|10799.8|10798.9|10795.8|10794.9|10800.9|10800|10795.1|10794.3|506
1650372300000|2022-04-19 12:45:00|10795.7|10794.8|10793.7|10793.1|10795.7|10794.8|10789.3|10788.4|628
1650372600000|2022-04-19 12:50:00|10793.6|10793|10797.6|10796.7|10799.1|10798.5|10793.5|10792.7|649
1650372900000|2022-04-19 12:55:00|10797.5|10796.6|10794.3|10793.4|10797.8|10797|10791.3|10790.4|680
1650373200000|2022-04-19 13:00:00|10794.5|10793.6|10792.8|10791.9|10796|10795.1|10790.5|10789.8|917
1650373500000|2022-04-19 13:05:00|10792.4|10791.8|10793.1|10792.2|10794.9|10794.2|10789.5|10788.8|848
1650373800000|2022-04-19 13:10:00|10793.3|10792.7|10787.9|10787.3|10794|10793.2|10786.9|10786.2|723
1650374100000|2022-04-19 13:15:00|10788|10787.4|10789.3|10788.7|10790.4|10789.8|10786.2|10785.6|569
1650374400000|2022-04-19 13:20:00|10789.1|10788.5|10793|10792.1|10793.4|10792.8|10787|10786.3|599
1650374700000|2022-04-19 13:25:00|10793.1|10792.2|10791.6|10791|10793.7|10793.1|10788.9|10788.1|586
1650375000000|2022-04-19 13:30:00|10791.7|10791.1|10800|10799.4|10802.4|10801.5|10791.6|10790.7|1129
1650375300000|2022-04-19 13:35:00|10799.9|10799.3|10796.4|10795.8|10802|10801.4|10794.4|10793.8|898
1650375600000|2022-04-19 13:40:00|10796.5|10795.9|10805.6|10805|10808.9|10808.1|10795.5|10794.8|930
1650375900000|2022-04-19 13:45:00|10805.7|10804.8|10800.5|10799.6|10806|10805.2|10798.5|10797.7|993
1650376200000|2022-04-19 13:50:00|10800.6|10799.9|10805.1|10804.2|10807.6|10806.7|10799.6|10798.8|957
1650376500000|2022-04-19 13:55:00|10805.2|10804.3|10806.4|10805.5|10808.6|10807.7|10800.7|10799.9|784
1650376800000|2022-04-19 14:00:00|10806.5|10805.9|10803.1|10802.2|10806.9|10806.1|10800.1|10799.2|784
1650377100000|2022-04-19 14:05:00|10803|10802.1|10801.3|10800.4|10805.1|10804.5|10797.7|10796.8|635
1650377400000|2022-04-19 14:10:00|10801.2|10800.3|10800.3|10799.4|10805.8|10805.1|10798.8|10798|861
1650377700000|2022-04-19 14:15:00|10800.2|10799.3|10796.6|10795.7|10800.3|10799.4|10792.4|10791.6|839
1650378000000|2022-04-19 14:20:00|10797|10796.1|10799.7|10798.8|10801.2|10800.4|10794.9|10794|667
1650378300000|2022-04-19 14:25:00|10799.3|10798.4|10801.7|10800.8|10804.2|10803.6|10798.6|10797.7|603
1650378600000|2022-04-19 14:30:00|10801.8|10800.9|10789.3|10788.4|10801.8|10800.9|10786.1|10785.2|828
1650378900000|2022-04-19 14:35:00|10789.5|10788.6|10789|10788.1|10790.6|10789.8|10787.2|10786.3|742
1650379200000|2022-04-19 14:40:00|10788.9|10788.3|10786.1|10785.5|10789.1|10788.3|10785.3|10784.7|681
1650379500000|2022-04-19 14:45:00|10786|10785.4|10788.1|10787.2|10793.9|10793|10786|10785.3|716
1650379800000|2022-04-19 14:50:00|10787.7|10787.1|10789.1|10788.2|10795.1|10794.2|10786.2|10785.3|814
1650380100000|2022-04-19 14:55:00|10788.8|10787.9|10786.1|10785.2|10793.1|10792.5|10785.4|10784.6|919
1650380400000|2022-04-19 15:00:00|10786|10785.1|10785.6|10784.7|10787.9|10787.2|10783|10782.1|709
1650380700000|2022-04-19 15:05:00|10785.7|10784.8|10787.3|10786.4|10788|10787.4|10785.1|10784.2|552
1650381000000|2022-04-19 15:10:00|10787.2|10786.3|10785.1|10784.2|10787.3|10786.4|10782.4|10781.5|525
1650381300000|2022-04-19 15:15:00|10785|10784.4|10795.2|10794.3|10795.3|10794.4|10784.4|10783.6|818
1650381600000|2022-04-19 15:20:00|10795.1|10794.2|10794.8|10793.9|10796.4|10795.7|10792.8|10791.9|706
1650381900000|2022-04-19 15:25:00|10794.7|10793.8|10794.1|10793.2|10796.8|10796|10792.8|10791.9|677
1650382200000|2022-04-19 15:30:00|10794.2|10793.3|10791.4|10790.5|10795.4|10794.7|10790.1|10789.5|634
1650382500000|2022-04-19 15:35:00|10791.3|10790.7|10791.2|10790.6|10792.8|10792|10789.4|10788.8|420
1650382800000|2022-04-19 15:40:00|10791.1|10790.5|10786.3|10785.4|10791.3|10790.7|10785.4|10784.7|456
1650383100000|2022-04-19 15:45:00|10786.4|10785.5|10785.4|10784.5|10786.9|10786|10784.7|10783.8|397
1650383400000|2022-04-19 15:50:00|10785.3|10784.4|10790.3|10789.4|10793|10792.1|10785.1|10784.4|426
1650383700000|2022-04-19 15:55:00|10790.1|10789.2|10789.9|10789|10792.7|10791.8|10787.1|10786.2|574
1650384000000|2022-04-19 16:00:00|10790|10789.1|10785.6|10784.7|10790.3|10789.6|10785.1|10784.5|530
1650384300000|2022-04-19 16:05:00|10785.5|10784.6|10786.9|10786|10787.8|10787.1|10784.1|10783.4|486
1650384600000|2022-04-19 16:10:00|10786.8|10785.9|10790.7|10789.8|10792.4|10791.5|10786.8|10785.9|486
1650384900000|2022-04-19 16:15:00|10790.6|10790|10790.2|10789.3|10792.6|10791.9|10789.5|10788.7|408
1650385200000|2022-04-19 16:20:00|10790.1|10789.2|10788.8|10787.9|10792.7|10791.8|10788.4|10787.5|406
1650385500000|2022-04-19 16:25:00|10788.7|10787.8|10795.5|10794.6|10795.7|10794.9|10788.7|10787.8|401
1650385800000|2022-04-19 16:30:00|10795.2|10794.5|10796.3|10795.7|10797.3|10796.6|10794.2|10793.4|351
1650386100000|2022-04-19 16:35:00|10796.4|10795.8|10796|10795.4|10797.3|10796.7|10795|10794.4|490
1650386400000|2022-04-19 16:40:00|10796.1|10795.5|10796.2|10795.6|10797.8|10797|10795.5|10794.6|286
1650386700000|2022-04-19 16:45:00|10796.1|10795.5|10795.5|10794.6|10798.2|10797.5|10795.2|10794.6|265
1650387000000|2022-04-19 16:50:00|10795.6|10794.9|10796|10795.4|10796.8|10796|10795.1|10794.4|301
1650387300000|2022-04-19 16:55:00|10796.1|10795.5|10796.9|10796.3|10798.6|10797.9|10795.9|10795.3|316
1650387600000|2022-04-19 17:00:00|10797.1|10796.5|10799.7|10799.1|10800.9|10800.3|10797.1|10796.5|360
1650387900000|2022-04-19 17:05:00|10799.9|10799|10800.3|10799.4|10803.9|10803.2|10799.7|10799|446
1650388200000|2022-04-19 17:10:00|10800.1|10799.2|10801.5|10800.6|10802.3|10801.6|10799.6|10799|418
1650388500000|2022-04-19 17:15:00|10801.6|10800.7|10803.5|10802.9|10803.8|10803.2|10801|10800.3|374
1650388800000|2022-04-19 17:20:00|10803.6|10803|10801.7|10801.1|10803.8|10803.1|10800.3|10799.7|307
1650389100000|2022-04-19 17:25:00|10801.8|10801.2|10799|10798.4|10802.5|10801.9|10798.1|10797.5|301
1650389400000|2022-04-19 17:30:00|10798.9|10798.3|10798.7|10798.1|10800.5|10799.7|10798.5|10797.9|279
1650389700000|2022-04-19 17:35:00|10798.6|10798|10797.3|10796.7|10798.7|10798.1|10796.8|10796.2|225
1650390000000|2022-04-19 17:40:00|10797.2|10796.6|10795.1|10794.5|10797.5|10796.8|10795|10794.4|305
1650390300000|2022-04-19 17:45:00|10795|10794.4|10795.1|10794.5|10796.9|10796.1|10793.2|10792.5|372
1650390600000|2022-04-19 17:50:00|10795|10794.4|10794.5|10793.9|10796|10795.4|10793|10792.3|362
1650390900000|2022-04-19 17:55:00|10794.6|10793.7|10789.4|10788.5|10794.7|10793.8|10789.1|10788.5|470
1650391200000|2022-04-19 18:00:00|10789.2|10788.6|10793.9|10793.3|10794.4|10793.6|10787.7|10787|615
1650391500000|2022-04-19 18:05:00|10794|10793.4|10792.9|10792.3|10795.3|10794.4|10791.6|10791|372
1650391800000|2022-04-19 18:10:00|10793.1|10792.2|10791.1|10790.5|10793.2|10792.3|10789.8|10789.2|339
1650392100000|2022-04-19 18:15:00|10791.2|10790.6|10789.7|10789.1|10792.2|10791.4|10788.5|10787.7|417
1650392400000|2022-04-19 18:20:00|10789.6|10789|10783.4|10782.5|10789.9|10789.1|10783|10782.1|623
1650392700000|2022-04-19 18:25:00|10783.3|10782.4|10787.7|10786.8|10787.8|10787.1|10782.7|10782|390
1650393000000|2022-04-19 18:30:00|10787.6|10786.7|10786.6|10786|10787.7|10786.9|10786.1|10785.4|210
1650393300000|2022-04-19 18:35:00|10786.4|10785.8|10787.4|10786.5|10788.1|10787.3|10786|10785.4|359
1650393600000|2022-04-19 18:40:00|10787.3|10786.4|10788.4|10787.5|10788.8|10788|10787.2|10786.4|264
1650393900000|2022-04-19 18:45:00|10788.5|10787.6|10791.8|10791.2|10792.4|10791.5|10786.3|10785.7|316
1650394200000|2022-04-19 18:50:00|10791.6|10791|10791.8|10790.9|10792.1|10791.4|10790.1|10789.5|328
1650394500000|2022-04-19 18:55:00|10792|10791.1|10790.6|10790|10793.2|10792.6|10790.3|10789.7|363
1650394800000|2022-04-19 19:00:00|10790.5|10789.9|10790.7|10790.1|10791.8|10790.9|10790.3|10789.6|230
1650395100000|2022-04-19 19:05:00|10790.8|10790.2|10791.3|10790.4|10792.3|10791.6|10790.5|10789.8|235
1650395400000|2022-04-19 19:10:00|10791.2|10790.3|10791.2|10790.3|10792.1|10791.5|10790.4|10789.8|214
1650395700000|2022-04-19 19:15:00|10790.8|10790.2|10790.1|10789.5|10791.2|10790.5|10788.6|10787.8|225
1650396000000|2022-04-19 19:20:00|10790.2|10789.6|10787.2|10786.3|10790.2|10789.6|10786.6|10785.8|333
1650396300000|2022-04-19 19:25:00|10787.6|10787|10785.5|10784.9|10788.7|10787.9|10785.2|10784.6|198
1650396600000|2022-04-19 19:30:00|10785.6|10785|10785.2|10784.3|10787.2|10786.4|10784.1|10783.4|285
1650396900000|2022-04-19 19:35:00|10785.1|10784.2|10787.2|10786.3|10787.2|10786.5|10783.3|10782.7|360
1650397200000|2022-04-19 19:40:00|10787.1|10786.5|10787.3|10786.7|10787.6|10786.9|10786.1|10785.3|307
1650397500000|2022-04-19 19:45:00|10787.5|10786.6|10786.2|10785.6|10787.5|10786.7|10785.5|10784.7|322
1650397800000|2022-04-19 19:50:00|10786.3|10785.7|10788.3|10787.4|10790.3|10789.5|10785.7|10785.1|502
1650398100000|2022-04-19 19:55:00|10788.1|10787.5|10789.3|10788.4|10790.1|10789.2|10786.8|10786.1|641
1650398400000|2022-04-19 20:00:00|10789.4|10788.5|10787.3|10786.4|10789.4|10788.5|10785.5|10784.6|633
1650398700000|2022-04-19 20:05:00|10787.4|10786.5|10789.9|10789|10790|10789.1|10787.1|10786|272
1650399000000|2022-04-19 20:10:00|10789.8|10788.9|10789.2|10788.6|10791|10790.1|10789.2|10788.4|244
1650399300000|2022-04-19 20:15:00|10789.4|10788.5|10790|10789.1|10791|10790.1|10788.6|10787.8|192
1650399600000|2022-04-19 20:20:00|10789.9|10789|10790.8|10789.9|10790.9|10790|10789.3|10788.5|147
1650399900000|2022-04-19 20:25:00|10790.9|10790|10790.9|10790|10791.7|10790.8|10790.3|10789.5|125
1650400200000|2022-04-19 20:30:00|10790.8|10789.9|10789.7|10789.1|10791|10790.4|10789.6|10788.9|113
1650400500000|2022-04-19 20:35:00|10789.6|10789|10789.7|10788.8|10790.2|10789.5|10789.5|10788.7|99
1650400800000|2022-04-19 20:40:00|10789.5|10788.6|10789.8|10788.9|10790.4|10789.3|10788.9|10788.1|96
1650401100000|2022-04-19 20:45:00|10789.7|10788.8|10789.3|10787.9|10790|10789.1|10788|10787.1|151
1650401400000|2022-04-19 20:50:00|10789.2|10787.8|10791.2|10790|10791.4|10790.4|10789.1|10787.8|262
1650401700000|2022-04-19 20:55:00|10791.5|10789.9|10788.5|10786.3|10792.8|10791.3|10788.4|10785.5|454
1650402000000|2022-04-19 21:00:00|10788.8|10786.2|10789|10786.8|10789.8|10786.8|10788.7|10783.7|48
1650402300000|2022-04-19 21:05:00|10789.2|10786.7|10787.9|10786.4|10790|10787.3|10787.8|10786.4|89
1650402600000|2022-04-19 21:10:00|10788|10786.3|10789.3|10783.6|10790.2|10786.4|10787.9|10782.8|1036
1650402900000|2022-04-19 21:15:00|10789.4|10783.8|10789.7|10784.3|10790.8|10785.3|10788.7|10783.5|864
1650403200000|2022-04-19 21:20:00|10789.2|10783.5|10790.8|10784.8|10791.2|10785.5|10789.2|10783.2|150
1650403500000|2022-04-19 21:25:00|10790.7|10784.7|10790.3|10785.8|10790.9|10786|10789.6|10783.8|185
1650403800000|2022-04-19 21:30:00|10790.4|10785.7|10790.2|10786.4|10790.6|10787.4|10789.6|10785.4|187
1650404100000|2022-04-19 21:35:00|10790.3|10786.5|10792.1|10788.4|10793.3|10788.9|10789.5|10786|879
1650404400000|2022-04-19 21:40:00|10792.2|10788.5|10792.5|10789.1|10793.2|10789.6|10791.8|10788|1263
1650404700000|2022-04-19 21:45:00|10792.4|10789.2|10791.5|10786.8|10793.4|10789.2|10791.2|10786.7|1399
1650405000000|2022-04-19 21:50:00|10791.4|10787.1|10791.7|10787.2|10793|10788.3|10790.6|10785.8|1126
1650405300000|2022-04-19 21:55:00|10791.5|10787.4|10792.2|10788.3|10792.6|10788.7|10790.8|10786.8|184
1650405600000|2022-04-19 22:00:00|10792.1|10788.1|10789.5|10787.4|10792.1|10788.7|10788.9|10785.9|444
1650405900000|2022-04-19 22:05:00|10789.2|10787.7|10790.3|10789.1|10790.9|10789.8|10788.7|10786.8|315
1650406200000|2022-04-19 22:10:00|10790.4|10789.2|10789.5|10787.8|10791.2|10790|10789.1|10787.8|354
1650406500000|2022-04-19 22:15:00|10789.3|10788.4|10789|10787.7|10790.9|10789.8|10788.6|10787.2|394
1650406800000|2022-04-19 22:20:00|10788.9|10787.6|10788.7|10787.5|10791.1|10789.8|10788|10786.8|618
1650407100000|2022-04-19 22:25:00|10788.9|10787.4|10792.3|10791.4|10792.4|10791.4|10788.1|10786.5|487
1650407400000|2022-04-19 22:30:00|10792.4|10791.5|10791|10789.8|10793.4|10792.3|10789.6|10788.4|487
1650407700000|2022-04-19 22:35:00|10790.9|10790|10791.4|10790.3|10792.2|10791.2|10790.7|10789.8|310
1650408000000|2022-04-19 22:40:00|10791.2|10790.2|10790.7|10789.8|10792|10791.2|10790.6|10789.5|254
1650408300000|2022-04-19 22:45:00|10790.8|10789.7|10791|10790.1|10791.7|10790.8|10788.9|10787.8|306
1650408600000|2022-04-19 22:50:00|10790.9|10790|10790.1|10788.9|10791.2|10790.1|10789.8|10788.9|147
1650408900000|2022-04-19 22:55:00|10790|10788.8|10790.7|10789.8|10791.5|10790.2|10789.6|10788.6|275
1650409200000|2022-04-19 23:00:00|10790.6|10789.7|10788.9|10788|10791.2|10790.3|10788.6|10787.7|216
1650409500000|2022-04-19 23:05:00|10788.8|10787.9|10789|10788.4|10790.1|10789.3|10788.5|10787.6|289
1650409800000|2022-04-19 23:10:00|10789.1|10788.5|10788.4|10787.5|10789.4|10788.6|10788.2|10787.3|210
1650410100000|2022-04-19 23:15:00|10788.3|10787.7|10790.6|10789.7|10791.2|10790.5|10788.3|10787.6|238
1650410400000|2022-04-19 23:20:00|10790.7|10789.8|10788.5|10787.6|10792.7|10792|10788.5|10787.6|250
1650410700000|2022-04-19 23:25:00|10788.6|10787.7|10788.9|10788|10790.2|10789.3|10788.5|10787.6|225
1650411000000|2022-04-19 23:30:00|10788.8|10787.9|10789.7|10789.1|10790.7|10789.9|10788.2|10787.3|193
1650411300000|2022-04-19 23:35:00|10789.5|10788.6|10789.4|10788.8|10790.2|10789.3|10787.7|10786.8|203
1650411600000|2022-04-19 23:40:00|10789.5|10788.9|10791.2|10790.3|10791.4|10790.5|10789.5|10788.6|165
1650411900000|2022-04-19 23:45:00|10791.1|10790.2|10790.5|10789.6|10791.9|10791|10790.3|10789.5|177
1650412200000|2022-04-19 23:50:00|10790.6|10789.7|10793.2|10792.3|10794.3|10793.4|10790.3|10789.4|256
1650412500000|2022-04-19 23:55:00|10793.3|10792.4|10794.8|10793.9|10795.7|10794.8|10793.2|10792.4|257
1650412800000|2022-04-20 00:00:00|10794.7|10793.8|10794.2|10793.6|10797.6|10796.9|10793.8|10793.1|595
1650413100000|2022-04-20 00:05:00|10794.1|10793.5|10794.6|10793.7|10794.9|10794.2|10791.8|10791.1|361
1650413400000|2022-04-20 00:10:00|10794.5|10793.6|10793.4|10792.8|10796.3|10795.4|10791.8|10791.1|343
1650413700000|2022-04-20 00:15:00|10793.2|10792.6|10792.6|10791.7|10794.2|10793.4|10790.8|10790.1|373
1650414000000|2022-04-20 00:20:00|10792.5|10791.6|10789.9|10789.3|10792.6|10791.9|10789.6|10788.7|323
1650414300000|2022-04-20 00:25:00|10790.1|10789.2|10789.7|10789.1|10791.4|10790.5|10787.9|10787.3|319
1650414600000|2022-04-20 00:30:00|10789.6|10789|10789.8|10789.2|10790|10789.3|10788.7|10788.1|300
1650414900000|2022-04-20 00:35:00|10789.9|10789.3|10789.6|10788.7|10790.5|10789.8|10787.5|10786.7|250
1650415200000|2022-04-20 00:40:00|10789.7|10789|10790|10789.1|10790.3|10789.6|10788.6|10787.9|237
1650415500000|2022-04-20 00:45:00|10790.1|10789.2|10791|10790.1|10792|10791.1|10788.4|10787.7|294
1650415800000|2022-04-20 00:50:00|10791.1|10790.2|10794.8|10793.9|10795.8|10795.1|10791|10790.1|515
1650416100000|2022-04-20 00:55:00|10795.4|10794.5|10796.8|10796.2|10799.6|10798.8|10794.3|10793.5|459
1650416400000|2022-04-20 01:00:00|10797|10796.1|10798|10797.1|10798.7|10797.9|10795.5|10794.8|330
1650416700000|2022-04-20 01:05:00|10797.9|10797|10797.8|10796.9|10801.1|10800.2|10797.6|10796.7|421
1650417000000|2022-04-20 01:10:00|10797.7|10796.8|10798.5|10797.6|10801.6|10800.9|10795.5|10794.6|988
1650417300000|2022-04-20 01:15:00|10798.6|10797.7|10792.5|10791.6|10799.9|10798.8|10792.5|10791.6|971
1650417600000|2022-04-20 01:20:00|10792.6|10791.7|10792|10791.1|10792.9|10792|10790|10789.1|797
1650417900000|2022-04-20 01:25:00|10792.1|10791.2|10785.5|10784.6|10792.2|10791.3|10784.6|10783.7|721
1650418200000|2022-04-20 01:30:00|10785.4|10784.5|10787.7|10786.8|10788.4|10787.5|10784.5|10783.6|809
1650418500000|2022-04-20 01:35:00|10787.8|10786.9|10786.7|10785.8|10788.8|10787.9|10784.6|10783.7|554
1650418800000|2022-04-20 01:40:00|10786.8|10785.9|10787.2|10786.3|10788|10787.1|10784.8|10784|458
1650419100000|2022-04-20 01:45:00|10787.1|10786.2|10789.2|10788.3|10789.8|10788.9|10786.5|10785.6|335
1650419400000|2022-04-20 01:50:00|10789.1|10788.2|10794.1|10793.2|10795.6|10794.7|10789|10788.1|580
1650419700000|2022-04-20 01:55:00|10794|10793.1|10797.5|10796.6|10798.8|10797.9|10793.9|10793|460
1650420000000|2022-04-20 02:00:00|10797.4|10796.5|10796.5|10795.6|10799.1|10798.2|10794.8|10793.9|464
1650420300000|2022-04-20 02:05:00|10796.6|10795.7|10794.1|10793.2|10797.1|10796.2|10793.7|10792.8|372
1650420600000|2022-04-20 02:10:00|10794.2|10793.3|10794.3|10793.4|10795|10794.1|10793.6|10792.7|353
1650420900000|2022-04-20 02:15:00|10794.2|10793.3|10797.1|10796.2|10797.2|10796.5|10793.1|10792.2|287
1650421200000|2022-04-20 02:20:00|10797.2|10796.3|10799.6|10798.7|10800.1|10799.2|10796.6|10795.7|485
1650421500000|2022-04-20 02:25:00|10799.7|10798.8|10808.2|10807.3|10810.1|10809.2|10799.6|10798.7|951
1650421800000|2022-04-20 02:30:00|10808.1|10807.2|10805.8|10804.9|10808.4|10807.5|10804.4|10803.5|742
1650422100000|2022-04-20 02:35:00|10805.9|10804.7|10806.3|10805.4|10807.1|10806.2|10803.9|10803.1|455
1650422400000|2022-04-20 02:40:00|10806.4|10805.5|10806.6|10805.7|10809.1|10808.2|10805|10804.1|423
1650422700000|2022-04-20 02:45:00|10806.5|10805.6|10806.4|10805.5|10807.4|10806.5|10805.5|10804.6|462
1650423000000|2022-04-20 02:50:00|10806.5|10805.6|10806.7|10805.8|10807.7|10806.7|10805|10804.1|356
1650423300000|2022-04-20 02:55:00|10806.6|10805.7|10807.6|10806.7|10807.8|10806.9|10805.6|10804.7|381
1650423600000|2022-04-20 03:00:00|10807.9|10807.3|10807.5|10806.6|10810.7|10809.9|10807.5|10806.6|503
1650423900000|2022-04-20 03:05:00|10807.6|10806.7|10808.7|10807.8|10809.2|10808.4|10806.7|10805.8|487
1650424200000|2022-04-20 03:10:00|10808.6|10807.7|10814.1|10813.2|10814.2|10813.3|10806.8|10805.9|864
1650424500000|2022-04-20 03:15:00|10813.8|10812.9|10811.6|10810.7|10814.8|10813.7|10809.6|10808.7|834
1650424800000|2022-04-20 03:20:00|10811.5|10810.6|10813.3|10812.4|10813.7|10812.8|10811.5|10810.6|464
1650425100000|2022-04-20 03:25:00|10813.4|10812.5|10818.6|10818|10819.9|10818.8|10813.1|10812.2|814
1650425400000|2022-04-20 03:30:00|10818.5|10817.9|10816.3|10815.4|10818.6|10817.9|10815.2|10814.3|610
1650425700000|2022-04-20 03:35:00|10816.2|10815.3|10817|10816.1|10819.1|10817.9|10816.1|10815.2|352
1650426000000|2022-04-20 03:40:00|10817.1|10816.2|10821.9|10821|10822.6|10821.7|10816.1|10815.2|507
1650426300000|2022-04-20 03:45:00|10822|10821.1|10821|10820.4|10823.1|10822.2|10820.5|10819.6|497
1650426600000|2022-04-20 03:50:00|10821.3|10820.3|10816.6|10815.7|10821.7|10820.8|10815|10814.1|529
1650426900000|2022-04-20 03:55:00|10816.5|10815.6|10819.3|10818.4|10819.3|10818.4|10814.5|10813.6|387
1650427200000|2022-04-20 04:00:00|10819.4|10818.5|10819.5|10818.6|10820|10819.1|10815.7|10814.8|483
1650427500000|2022-04-20 04:05:00|10819.6|10818.7|10820|10819.1|10821.6|10820.7|10819.2|10818.3|370
1650427800000|2022-04-20 04:10:00|10820.1|10819.2|10819.4|10818.5|10820.3|10819.4|10817.3|10816.5|491
1650428100000|2022-04-20 04:15:00|10819.5|10818.6|10816.8|10815.9|10820|10819.3|10816.2|10815.3|563
1650428400000|2022-04-20 04:20:00|10816.9|10816|10817.8|10816.9|10818.3|10817.4|10815.3|10814.4|439
1650428700000|2022-04-20 04:25:00|10817.9|10816.8|10821|10820.1|10821.2|10820.4|10817.8|10816.8|558
1650429000000|2022-04-20 04:30:00|10820.9|10820|10821.9|10821.3|10822.1|10821.4|10819.2|10818.4|498
1650429300000|2022-04-20 04:35:00|10822|10821.4|10818.4|10817.8|10822.7|10822|10818.4|10817.8|533
1650429600000|2022-04-20 04:40:00|10818.5|10817.9|10820|10819.4|10820.4|10819.6|10818.5|10817.8|244
1650429900000|2022-04-20 04:45:00|10820.1|10819.5|10819.7|10819.1|10821.8|10820.9|10819.5|10818.8|276
1650430200000|2022-04-20 04:50:00|10819.6|10819|10818.5|10817.6|10820.4|10819.8|10818|10817.1|293
1650430500000|2022-04-20 04:55:00|10818.3|10817.7|10820.8|10819.9|10820.9|10820|10817.4|10816.5|355
1650430800000|2022-04-20 05:00:00|10820.7|10819.8|10816.8|10815.9|10820.7|10819.8|10816.4|10815.6|359
1650431100000|2022-04-20 05:05:00|10816.9|10816|10817.3|10816.4|10819.2|10818.6|10816.7|10816|344
1650431400000|2022-04-20 05:10:00|10817.4|10816.5|10816.1|10815.2|10817.4|10816.6|10814.4|10813.6|361
1650431700000|2022-04-20 05:15:00|10816.2|10815.3|10815.1|10814.2|10816.3|10815.6|10813.4|10812.7|297
1650432000000|2022-04-20 05:20:00|10815.2|10814.3|10817.4|10816.5|10817.6|10816.8|10814.5|10813.7|276
1650432300000|2022-04-20 05:25:00|10817.2|10816.3|10815.1|10814.2|10818.7|10817.8|10814.9|10814.1|355
1650432600000|2022-04-20 05:30:00|10815.2|10814.3|10813.5|10812.6|10816.2|10815.3|10813.4|10812.5|324
1650432900000|2022-04-20 05:35:00|10813.4|10812.5|10818.1|10817.2|10818.3|10817.5|10813.3|10812.5|418
1650433200000|2022-04-20 05:40:00|10818.2|10817.3|10818.6|10817.7|10819.4|10818.6|10817.6|10816.9|368
1650433500000|2022-04-20 05:45:00|10818.7|10817.8|10817.1|10816.2|10819.3|10818.6|10816.7|10816|367
1650433800000|2022-04-20 05:50:00|10817.3|10816.4|10816.3|10815.4|10817.5|10816.7|10814.7|10813.9|307
1650434100000|2022-04-20 05:55:00|10816.2|10815.3|10816.9|10816|10819.8|10819.1|10815.3|10814.4|438
1650434400000|2022-04-20 06:00:00|10816.8|10815.9|10815.9|10815.3|10818.8|10818|10815.1|10814.4|499
1650434700000|2022-04-20 06:05:00|10815.8|10815.2|10813.5|10812.9|10817.1|10816.2|10811.5|10810.8|549
1650435000000|2022-04-20 06:10:00|10813.6|10812.7|10815.2|10814.3|10815.7|10814.9|10811.8|10811|530
1650435300000|2022-04-20 06:15:00|10815.1|10814.2|10815.8|10814.9|10816.6|10815.9|10811.6|10811|457
1650435600000|2022-04-20 06:20:00|10815.9|10815|10814.6|10814|10815.9|10815|10812.8|10812|535
1650435900000|2022-04-20 06:25:00|10814.5|10813.9|10809.8|10808.9|10814.7|10814.1|10808.3|10807.4|573
1650436200000|2022-04-20 06:30:00|10810|10809.2|10812.8|10811.9|10813.8|10813.1|10809.8|10809|453
1650436500000|2022-04-20 06:35:00|10812.9|10812|10813|10812.1|10813.6|10812.7|10811.1|10810.2|484
1650436800000|2022-04-20 06:40:00|10812.9|10812|10812.4|10811.5|10813|10812.2|10810.3|10809.6|405
1650437100000|2022-04-20 06:45:00|10812.5|10811.6|10813.1|10812.2|10814.3|10813.4|10810.7|10810|566
1650437400000|2022-04-20 06:50:00|10813.2|10812.3|10811.7|10811.1|10814.8|10814.1|10810.9|10810.1|465
1650437700000|2022-04-20 06:55:00|10811.8|10810.9|10813.8|10812.9|10813.8|10812.9|10810.9|10810.1|467
1650438000000|2022-04-20 07:00:00|10813.9|10813|10814.6|10813.7|10815|10814.1|10809.2|10808.4|779
1650438300000|2022-04-20 07:05:00|10814.5|10813.6|10807.8|10806.9|10814.5|10813.6|10807.8|10806.9|773
1650438600000|2022-04-20 07:10:00|10807.7|10806.8|10812.3|10811.4|10814.5|10813.7|10807.3|10806.4|604
1650438900000|2022-04-20 07:15:00|10812.4|10811.5|10812.7|10811.8|10813.9|10813.1|10811.6|10810.7|641
1650439200000|2022-04-20 07:20:00|10812.6|10811.7|10815.5|10814.9|10816.7|10815.8|10812.4|10811.6|678
1650439500000|2022-04-20 07:25:00|10815.8|10815.2|10813.6|10813|10819.1|10818.2|10812.5|10811.6|640
1650439800000|2022-04-20 07:30:00|10813.4|10812.8|10816|10815.1|10816.5|10815.6|10810.9|10810.2|681
1650440100000|2022-04-20 07:35:00|10816.1|10815.2|10816.9|10816.3|10817.9|10817|10815|10814.1|473
1650440400000|2022-04-20 07:40:00|10817|10816.4|10818.1|10817.2|10819.3|10818.5|10816|10815.1|497
1650440700000|2022-04-20 07:45:00|10818|10817.1|10813.1|10812.2|10818.3|10817.5|10812.8|10812.1|454
1650441000000|2022-04-20 07:50:00|10813.2|10812.3|10811.8|10811.2|10813.9|10813.3|10811.4|10810.7|444
1650441300000|2022-04-20 07:55:00|10811.9|10811.3|10809.7|10808.8|10812.1|10811.4|10808.8|10807.9|503
1650441600000|2022-04-20 08:00:00|10809.8|10808.9|10807.5|10806.9|10809.9|10809|10806.1|10805.5|473
1650441900000|2022-04-20 08:05:00|10807.6|10807|10807.8|10806.9|10810.9|10810|10806.2|10805.6|452
1650442200000|2022-04-20 08:10:00|10807.7|10807.2|10814.2|10813.3|10814.2|10813.3|10807.7|10807.1|438
1650442500000|2022-04-20 08:15:00|10814.5|10813.9|10819.7|10818.8|10820.8|10819.9|10814.5|10813.7|388
1650442800000|2022-04-20 08:20:00|10819.4|10818.5|10818.4|10817.5|10819.7|10818.8|10816.5|10815.6|365
1650443100000|2022-04-20 08:25:00|10818.5|10817.6|10819.4|10818.8|10820.4|10819.6|10817.8|10816.9|467
1650443400000|2022-04-20 08:30:00|10819.5|10818.9|10824.3|10823.4|10824.3|10823.6|10819.3|10818.6|406
1650443700000|2022-04-20 08:35:00|10824.4|10823.5|10828.9|10828.3|10833.5|10832.6|10823|10822.3|826
1650444000000|2022-04-20 08:40:00|10829|10828.1|10835.7|10834.8|10836.7|10836|10828.5|10827.8|682
1650444300000|2022-04-20 08:45:00|10835.8|10834.9|10829.5|10828.6|10836.7|10835.9|10829.4|10828.5|600
1650444600000|2022-04-20 08:50:00|10829.6|10828.7|10836.9|10836|10841.7|10840.8|10829.6|10828.7|576
1650444900000|2022-04-20 08:55:00|10837|10836.1|10840.1|10839.5|10840.2|10839.6|10836.5|10835.6|688
1650445200000|2022-04-20 09:00:00|10840|10839.4|10839.8|10838.9|10842.1|10841.2|10839.4|10838.8|597
1650445500000|2022-04-20 09:05:00|10839.9|10839|10842.8|10842.2|10843.7|10843|10838|10837.3|534
1650445800000|2022-04-20 09:10:00|10842.9|10842.3|10835.7|10834.8|10843|10842.3|10835.4|10834.6|503
1650446100000|2022-04-20 09:15:00|10835.8|10834.9|10835.1|10834.5|10836.3|10835.7|10833|10832.2|507
1650446400000|2022-04-20 09:20:00|10835.3|10834.7|10832.6|10831.7|10835.5|10834.9|10829.9|10829.3|474
1650446700000|2022-04-20 09:25:00|10832.5|10831.6|10839|10838.1|10840.9|10840.2|10832.1|10831.4|485
1650447000000|2022-04-20 09:30:00|10839.1|10838.2|10839.2|10838.3|10840.7|10839.8|10835.7|10834.8|537
1650447300000|2022-04-20 09:35:00|10839.1|10838.5|10857.5|10856.6|10867.4|10866.5|10839|10838.3|1485
1650447600000|2022-04-20 09:40:00|10857.4|10856.5|10859.1|10858.2|10859.6|10858.7|10853.7|10852.8|882
1650447900000|2022-04-20 09:45:00|10859|10858.4|10862.6|10861.7|10865.7|10864.8|10857.8|10856.9|647
1650448200000|2022-04-20 09:50:00|10862.5|10861.6|10860|10859.4|10863.9|10863.1|10859.8|10859.1|620
1650448500000|2022-04-20 09:55:00|10860.2|10859.3|10854.8|10853.9|10860.5|10859.9|10854.2|10853.4|686
1650448800000|2022-04-20 10:00:00|10854.9|10854|10854.3|10853.4|10859.3|10858.4|10852.5|10851.8|508
1650449100000|2022-04-20 10:05:00|10854.4|10853.5|10852.9|10852|10855.3|10854.4|10851.7|10850.8|646
1650449400000|2022-04-20 10:10:00|10853|10852.1|10863|10862.1|10863.1|10862.4|10853|10852.1|736
1650449700000|2022-04-20 10:15:00|10862.8|10861.9|10862.3|10861.4|10866.1|10865.2|10861.2|10860.6|773
1650450000000|2022-04-20 10:20:00|10862.2|10861.3|10858.9|10858.3|10863.2|10862.3|10856.9|10856.2|654
1650450300000|2022-04-20 10:25:00|10858.8|10858.2|10861.7|10861.1|10863.2|10862.3|10857|10856.4|594
1650450600000|2022-04-20 10:30:00|10861.6|10861|10865.5|10864.9|10865.6|10865|10861.5|10860.8|589
1650450900000|2022-04-20 10:35:00|10865.4|10864.8|10860.4|10859.5|10865.7|10865|10860.3|10859.4|555
1650451200000|2022-04-20 10:40:00|10860.5|10859.6|10855.5|10854.6|10861.8|10860.9|10854.8|10853.9|574
1650451500000|2022-04-20 10:45:00|10855.6|10854.7|10859.4|10858.5|10859.8|10859|10855.1|10854.4|556
1650451800000|2022-04-20 10:50:00|10859.5|10858.6|10863.3|10862.7|10863.6|10862.9|10857|10856.2|514
1650452100000|2022-04-20 10:55:00|10863.4|10862.8|10859.2|10858.3|10864.1|10863.4|10859.2|10858.3|555
1650452400000|2022-04-20 11:00:00|10859|10858.1|10857|10856.4|10859.7|10858.8|10853.8|10852.9|709
1650452700000|2022-04-20 11:05:00|10856.9|10856.3|10849.4|10848.5|10857.4|10856.5|10848.6|10847.7|466
1650453000000|2022-04-20 11:10:00|10849.5|10848.8|10845|10844.1|10849.7|10848.9|10844.3|10843.5|483
1650453300000|2022-04-20 11:15:00|10845.1|10844.2|10845.9|10845|10848.3|10847.6|10844.8|10843.9|490
1650453600000|2022-04-20 11:20:00|10845.8|10844.9|10843.2|10842.6|10846.2|10845.3|10840.4|10839.5|576
1650453900000|2022-04-20 11:25:00|10843.3|10842.7|10843.2|10842.3|10844.5|10843.7|10841.2|10840.3|476
1650454200000|2022-04-20 11:30:00|10843.4|10842.6|10845.7|10844.8|10845.9|10845.2|10843.4|10842.6|371
1650454500000|2022-04-20 11:35:00|10845.8|10844.9|10846|10845.4|10846.6|10845.9|10843.9|10843.2|383
1650454800000|2022-04-20 11:40:00|10846.1|10845.5|10843.1|10842.5|10847.3|10846.7|10842.1|10841.3|352
1650455100000|2022-04-20 11:45:00|10843|10842.4|10839.8|10838.9|10844.4|10843.6|10839.3|10838.4|622
1650455400000|2022-04-20 11:50:00|10839.7|10838.8|10835.2|10834.3|10841.7|10840.9|10833.8|10833.2|694
1650455700000|2022-04-20 11:55:00|10835.1|10834.2|10826.9|10826.3|10835.9|10835.3|10825.4|10824.8|975
1650456000000|2022-04-20 12:00:00|10827.1|10826.2|10830.6|10830|10831.9|10831|10827.1|10826.2|736
1650456300000|2022-04-20 12:05:00|10830.5|10829.9|10831.6|10831|10832.1|10831.5|10829.9|10829.2|542
1650456600000|2022-04-20 12:10:00|10831.7|10830.8|10830.3|10829.4|10832.3|10831.6|10829.1|10828.3|450
1650456900000|2022-04-20 12:15:00|10830.1|10829.5|10829.1|10828.2|10831.4|10830.7|10828.8|10828.1|646
1650457200000|2022-04-20 12:20:00|10829.3|10828.4|10827.8|10826.9|10831.4|10830.7|10826.5|10825.8|506
1650457500000|2022-04-20 12:25:00|10827.7|10826.8|10832.4|10831.8|10833|10832.1|10827.3|10826.5|540
1650457800000|2022-04-20 12:30:00|10832.5|10831.6|10822.3|10821.4|10833.4|10832.6|10821.6|10820.9|627
1650458100000|2022-04-20 12:35:00|10822.2|10821.3|10828.3|10827.4|10829|10828.4|10821.1|10820.2|630
1650458400000|2022-04-20 12:40:00|10828.4|10827.5|10826.7|10825.8|10830.6|10829.9|10825.7|10825|581
1650458700000|2022-04-20 12:45:00|10826.8|10825.9|10827|10826.1|10827.5|10826.7|10823.6|10822.8|694
1650459000000|2022-04-20 12:50:00|10826.9|10826|10826.3|10825.4|10829|10828.3|10822.6|10821.9|718
1650459300000|2022-04-20 12:55:00|10826.4|10825.5|10829.6|10828.7|10831.2|10830.6|10825.1|10824.3|682
1650459600000|2022-04-20 13:00:00|10829.4|10828.8|10831.4|10830.5|10837|10836.1|10827|10826.2|916
1650459900000|2022-04-20 13:05:00|10831.1|10830.2|10830|10829.1|10831.2|10830.3|10822.4|10821.7|746
1650460200000|2022-04-20 13:10:00|10829.9|10829|10831.1|10830.2|10838.5|10837.6|10828.9|10828.2|954
1650460500000|2022-04-20 13:15:00|10831|10830.1|10830.1|10829.2|10831.2|10830.3|10826.6|10825.8|707
1650460800000|2022-04-20 13:20:00|10830|10829.1|10833.4|10832.5|10833.8|10833.1|10826.7|10825.9|661
1650461100000|2022-04-20 13:25:00|10833.2|10832.6|10838.7|10837.8|10839.1|10838.4|10833.1|10832.5|712
1650461400000|2022-04-20 13:30:00|10838.5|10837.9|10836.5|10835.6|10839.4|10838.8|10834.4|10833.5|903
1650461700000|2022-04-20 13:35:00|10836.7|10835.8|10835.1|10834.5|10844.3|10843.4|10834.9|10834|944
1650462000000|2022-04-20 13:40:00|10835.2|10834.3|10831.9|10831|10836.8|10835.9|10830.5|10829.8|794
1650462300000|2022-04-20 13:45:00|10831.6|10831.1|10833.2|10832.3|10835.6|10834.7|10830.3|10829.7|667
1650462600000|2022-04-20 13:50:00|10833|10832.4|10833.2|10832.3|10837.5|10836.7|10831.4|10830.7|775
1650462900000|2022-04-20 13:55:00|10833.1|10832.2|10842.3|10841.4|10842.3|10841.4|10832.1|10831.5|765
1650463200000|2022-04-20 14:00:00|10842.1|10841.2|10845.7|10844.8|10847.3|10846.6|10842|10841.1|1084
1650463500000|2022-04-20 14:05:00|10845.8|10844.9|10852.7|10852.1|10853|10852.3|10845.1|10844.2|1083
1650463800000|2022-04-20 14:10:00|10852.8|10852.2|10859.8|10859.2|10860|10859.4|10852.7|10852.1|830
1650464100000|2022-04-20 14:15:00|10859.9|10859.3|10861.8|10861.2|10861.9|10861.3|10855.5|10854.7|926
1650464400000|2022-04-20 14:20:00|10861.9|10861|10856.1|10855.5|10864.5|10863.9|10855.7|10854.8|863
1650464700000|2022-04-20 14:25:00|10856.2|10855.6|10853.7|10852.8|10857.1|10856.3|10852.6|10851.8|756
1650465000000|2022-04-20 14:30:00|10853.6|10853|10847.6|10846.7|10853.9|10853|10847.3|10846.5|984
1650465300000|2022-04-20 14:35:00|10847.5|10846.6|10846.7|10845.8|10848.9|10848.2|10844.3|10843.5|790
1650465600000|2022-04-20 14:40:00|10846.8|10845.9|10848.8|10847.9|10849|10848.1|10843.4|10842.7|670
1650465900000|2022-04-20 14:45:00|10848.7|10847.8|10855.7|10855.1|10856|10855.4|10848.1|10847.4|912
1650466200000|2022-04-20 14:50:00|10855.6|10855|10861|10860.4|10861|10860.4|10854.4|10853.8|780
1650466500000|2022-04-20 14:55:00|10861.1|10860.5|10865|10864.4|10866.4|10865.6|10858.9|10858.2|891
1650466800000|2022-04-20 15:00:00|10864.9|10864.3|10860.7|10859.8|10866.6|10866|10860.1|10859.4|725
1650467100000|2022-04-20 15:05:00|10860.3|10859.7|10862.8|10861.9|10863.7|10863.1|10859.2|10858.4|627
1650467400000|2022-04-20 15:10:00|10862.7|10861.8|10855.3|10854.7|10862.8|10861.9|10853.2|10852.5|699
1650467700000|2022-04-20 15:15:00|10855.2|10854.6|10856.1|10855.5|10856.3|10855.7|10853.5|10852.9|493
1650468000000|2022-04-20 15:20:00|10856|10855.4|10857.5|10856.9|10859.3|10858.6|10853.9|10853.2|582
1650468300000|2022-04-20 15:25:00|10857.4|10856.8|10857.1|10856.5|10859.1|10858.3|10854.1|10853.3|582
1650468600000|2022-04-20 15:30:00|10857|10856.4|10852|10851.1|10857.4|10856.7|10851.3|10850.5|558
1650468900000|2022-04-20 15:35:00|10851.7|10851.4|10849.5|10848.9|10852.4|10851.7|10847|10846.3|555
1650469200000|2022-04-20 15:40:00|10849.4|10848.8|10852.7|10851.8|10853.2|10852.6|10849.4|10848.7|512
1650469500000|2022-04-20 15:45:00|10852.6|10852.1|10856.2|10855.3|10858.8|10858.2|10852.6|10852|588
1650469800000|2022-04-20 15:50:00|10856.4|10855.5|10858.9|10858.3|10859.6|10858.9|10855.9|10855.1|539
1650470100000|2022-04-20 15:55:00|10859|10858.4|10855.3|10854.4|10861.2|10860.6|10855|10854.4|583
1650470400000|2022-04-20 16:00:00|10855.4|10854.5|10854.6|10854|10857.2|10856.4|10854.5|10853.8|596
1650470700000|2022-04-20 16:05:00|10854.5|10853.9|10853.5|10852.9|10857|10856.4|10853.4|10852.8|452
1650471000000|2022-04-20 16:10:00|10853.6|10853|10857.5|10856.6|10857.5|10856.9|10853.2|10852.6|463
1650471300000|2022-04-20 16:15:00|10857.4|10856.5|10858|10857.1|10860.3|10859.6|10854.9|10854|542
1650471600000|2022-04-20 16:20:00|10857.8|10857.2|10855.5|10854.6|10859.4|10858.5|10855.4|10854.5|443
1650471900000|2022-04-20 16:25:00|10855.6|10854.7|10856.6|10856|10857.1|10856.3|10853.2|10852.6|489
1650472200000|2022-04-20 16:30:00|10856.4|10855.8|10858.5|10857.9|10859|10858.2|10854.4|10853.7|493
1650472500000|2022-04-20 16:35:00|10858.3|10857.7|10858.5|10857.9|10859.5|10858.9|10857.2|10856.5|528
1650472800000|2022-04-20 16:40:00|10858.6|10858|10854.5|10853.9|10859.4|10858.6|10854.3|10853.7|454
1650473100000|2022-04-20 16:45:00|10854.6|10853.7|10852.5|10851.6|10855.9|10855.3|10852.4|10851.6|330
1650473400000|2022-04-20 16:50:00|10852.4|10851.8|10847.5|10846.6|10852.9|10852.1|10847.4|10846.5|478
1650473700000|2022-04-20 16:55:00|10847.4|10846.5|10843.4|10842.5|10848.8|10848|10841.2|10840.6|598
1650474000000|2022-04-20 17:00:00|10843.3|10842.4|10844.4|10843.5|10845.9|10845.2|10841.6|10840.7|728
1650474300000|2022-04-20 17:05:00|10844.5|10843.6|10844.9|10844|10848.7|10847.9|10843.6|10842.8|562
1650474600000|2022-04-20 17:10:00|10844.8|10843.9|10844.4|10843.8|10846.8|10846.1|10843.9|10843.3|577
1650474900000|2022-04-20 17:15:00|10844|10843.4|10842.3|10841.4|10845.8|10845|10840.2|10839.4|456
1650475200000|2022-04-20 17:20:00|10842.2|10841.3|10846.3|10845.4|10846.7|10845.9|10841.5|10840.7|471
1650475500000|2022-04-20 17:25:00|10846.4|10845.5|10847.6|10846.7|10849.7|10848.8|10846|10845.2|548
1650475800000|2022-04-20 17:30:00|10847.4|10846.8|10847.7|10846.8|10848.9|10848.1|10845.9|10845.2|419
1650476100000|2022-04-20 17:35:00|10847.6|10847|10844.8|10843.9|10847.9|10847.2|10844.4|10843.6|432
1650476400000|2022-04-20 17:40:00|10844.9|10844|10848.5|10847.9|10851.2|10850.3|10844.7|10843.8|459
1650476700000|2022-04-20 17:45:00|10848.4|10847.8|10848|10847.1|10850.5|10849.7|10847.9|10847.1|369
1650477000000|2022-04-20 17:50:00|10847.8|10847.2|10848.7|10847.8|10849.2|10848.6|10847.6|10846.7|317
1650477300000|2022-04-20 17:55:00|10848.6|10847.7|10852.2|10851.3|10852.7|10852|10848.6|10847.7|406
1650477600000|2022-04-20 18:00:00|10852.1|10851.2|10855.5|10854.6|10858|10857.1|10851.5|10850.7|486
1650477900000|2022-04-20 18:05:00|10855.4|10854.5|10855.6|10855|10856.2|10855.5|10853.6|10852.8|454
1650478200000|2022-04-20 18:10:00|10855.8|10854.9|10855|10854.1|10857.9|10857.1|10854.8|10854|322
1650478500000|2022-04-20 18:15:00|10854.9|10854|10851.8|10850.9|10855.6|10854.8|10851.8|10850.9|355
1650478800000|2022-04-20 18:20:00|10851.9|10851|10852.5|10851.6|10854.3|10853.4|10850.7|10850|255
1650479100000|2022-04-20 18:25:00|10852.6|10851.7|10851.6|10850.7|10852.7|10851.8|10849.9|10849.2|441
1650479400000|2022-04-20 18:30:00|10851.7|10850.8|10847.6|10846.7|10852.5|10851.7|10847.3|10846.7|477
1650479700000|2022-04-20 18:35:00|10847.5|10846.9|10846.5|10845.6|10848|10847.3|10845.1|10844.3|489
1650480000000|2022-04-20 18:40:00|10846.6|10845.7|10843.7|10842.8|10846.6|10845.7|10840.8|10840.1|528
1650480300000|2022-04-20 18:45:00|10843.6|10842.7|10843.1|10842.2|10844.8|10844|10841.2|10840.5|379
1650480600000|2022-04-20 18:50:00|10842.9|10842.3|10843.1|10842.5|10846.4|10845.6|10842.8|10841.9|576
1650480900000|2022-04-20 18:55:00|10843.2|10842.3|10841.9|10841|10844.1|10843.2|10840.5|10839.7|681
1650481200000|2022-04-20 19:00:00|10841.8|10840.9|10843.1|10842.5|10845.7|10844.8|10841.1|10840.4|545
1650481500000|2022-04-20 19:05:00|10843.2|10842.6|10842.1|10841.2|10844.9|10844|10841.5|10840.8|540
1650481800000|2022-04-20 19:10:00|10842.2|10841.3|10845.9|10845.3|10846.3|10845.4|10842.1|10841.2|439
1650482100000|2022-04-20 19:15:00|10846|10845.1|10845.2|10844.3|10847|10846.1|10844.8|10844.1|323
1650482400000|2022-04-20 19:20:00|10845.1|10844.5|10848.5|10847.9|10849.3|10848.7|10845|10844.4|397
1650482700000|2022-04-20 19:25:00|10848.6|10848|10850.2|10849.6|10851.6|10851|10848.1|10847.5|416
1650483000000|2022-04-20 19:30:00|10850.3|10849.7|10848.2|10847.6|10850.9|10850.2|10847.8|10847.2|387
1650483300000|2022-04-20 19:35:00|10848.3|10847.7|10847.9|10847|10848.4|10847.7|10846.2|10845.6|359
1650483600000|2022-04-20 19:40:00|10847.8|10846.9|10851.2|10850.3|10851.5|10850.9|10847.8|10846.9|332
1650483900000|2022-04-20 19:45:00|10851.3|10850.4|10853.2|10852.6|10853.4|10852.7|10849|10848.3|376
1650484200000|2022-04-20 19:50:00|10853.1|10852.5|10851.1|10850.5|10854|10853.1|10851|10850.2|253
1650484500000|2022-04-20 19:55:00|10851.3|10850.7|10854.1|10853.2|10854.9|10854|10850.6|10849.8|499
1650484800000|2022-04-20 20:00:00|10853.5|10852.9|10852.6|10851.7|10855|10854.2|10852.4|10851.5|281
1650485100000|2022-04-20 20:05:00|10852.5|10851.9|10852.2|10851.3|10853.1|10852.5|10852|10851.2|308
1650485400000|2022-04-20 20:10:00|10852.3|10851.4|10852.3|10851.4|10852.9|10852|10851.9|10851.2|160
1650485700000|2022-04-20 20:15:00|10852.2|10851.3|10851.7|10850.8|10852.7|10852|10851.1|10850.2|115
1650486000000|2022-04-20 20:20:00|10851.8|10850.9|10850.6|10850|10852|10851.2|10850.5|10849.8|100
1650486300000|2022-04-20 20:25:00|10850.5|10849.9|10849.6|10849|10850.6|10850|10849.5|10848.9|98
1650486600000|2022-04-20 20:30:00|10849.7|10848.8|10849.2|10848.3|10850|10849.3|10848.6|10848|158
1650486900000|2022-04-20 20:35:00|10849.1|10848.2|10848.4|10847.8|10849.5|10848.9|10848|10847.3|128
1650487200000|2022-04-20 20:40:00|10848.5|10847.9|10850|10849.1|10850|10849.2|10848.4|10847.5|163
1650487500000|2022-04-20 20:45:00|10849.8|10849.2|10853.3|10852.4|10853.9|10853|10849.1|10848.5|219
1650487800000|2022-04-20 20:50:00|10853.2|10852.3|10852.6|10851.7|10854.3|10853.3|10852.3|10851.3|278
1650488100000|2022-04-20 20:55:00|10852.7|10851.5|10855.7|10849.7|10856.7|10854.3|10852.3|10849.4|592
1650488400000|2022-04-20 21:00:00|10854.4|10848.4|10847.9|10841.9|10855.9|10849.9|10847.5|10841.5|115
1650488700000|2022-04-20 21:05:00|10847.2|10841.2|10850.8|10846.6|10852.4|10847|10847.2|10841.2|180
1650489000000|2022-04-20 21:10:00|10851.7|10846.1|10851|10847|10852.4|10847.3|10850.6|10845.7|793
1650489300000|2022-04-20 21:15:00|10850.9|10846.8|10852.1|10846.8|10852.6|10847.8|10850.9|10846.2|1299
1650489600000|2022-04-20 21:20:00|10851.8|10846.7|10851.6|10847.6|10852.6|10847.8|10851.3|10846.2|1101
1650489900000|2022-04-20 21:25:00|10851.7|10847.2|10851.7|10848.6|10852.6|10848.8|10851.4|10847|552
1650490200000|2022-04-20 21:30:00|10851.4|10848.2|10851.8|10848.6|10852.5|10849.3|10851.4|10847.7|204
1650490500000|2022-04-20 21:35:00|10851.7|10849|10851.5|10848.8|10851.9|10849.4|10851.3|10848.5|131
1650490800000|2022-04-20 21:40:00|10851.6|10848.7|10851.6|10848.9|10851.9|10849|10851.3|10848.2|101
1650491100000|2022-04-20 21:45:00|10851.4|10849|10851.8|10848.9|10852.4|10849.4|10851.3|10848.3|196
1650491400000|2022-04-20 21:50:00|10851.7|10849.1|10852.4|10848|10853|10849.1|10851.3|10847.1|132
1650491700000|2022-04-20 21:55:00|10852.9|10847.2|10855.2|10849.2|10855.2|10849.9|10851.2|10846.8|327
1650492000000|2022-04-20 22:00:00|10855.1|10849.9|10852.2|10850.2|10858.7|10852.7|10850.8|10848.5|629
1650492300000|2022-04-20 22:05:00|10852.1|10850.4|10849.9|10848.4|10852.3|10850.8|10849.6|10848.2|309
1650492600000|2022-04-20 22:10:00|10849.8|10848.5|10849.1|10847.8|10851.5|10849.9|10849.1|10847.6|277
1650492900000|2022-04-20 22:15:00|10849.2|10847.7|10846.9|10846|10849.5|10848.1|10846.9|10845.8|339
1650493200000|2022-04-20 22:20:00|10847.2|10845.9|10847|10845.8|10848.5|10847.2|10846.3|10845.4|324
1650493500000|2022-04-20 22:25:00|10846.9|10845.9|10848.3|10846.9|10849.5|10848.3|10846.9|10845.8|244
1650493800000|2022-04-20 22:30:00|10848.1|10847|10850.6|10849.5|10851.1|10849.8|10847.8|10846.7|283
1650494100000|2022-04-20 22:35:00|10850.5|10849.6|10850.5|10849.6|10851.1|10850.1|10850.3|10849.2|187
1650494400000|2022-04-20 22:40:00|10850.6|10849.5|10854.2|10853.3|10854.8|10853.7|10850.4|10849.3|402
1650494700000|2022-04-20 22:45:00|10854.3|10853.2|10852.2|10851.3|10854.6|10853.7|10851.3|10850.2|520
1650495000000|2022-04-20 22:50:00|10851.9|10851.1|10852.6|10851.5|10854.4|10853.5|10851.6|10850.3|327
1650495300000|2022-04-20 22:55:00|10852.5|10851.6|10853.6|10852.3|10854.4|10853.5|10851.5|10850.4|371
1650495600000|2022-04-20 23:00:00|10853.4|10852.5|10854.2|10853.3|10855.4|10854.4|10853|10852.1|288
1650495900000|2022-04-20 23:05:00|10854.1|10853.2|10853.5|10852.6|10854.1|10853.2|10852.9|10851.7|146
1650496200000|2022-04-20 23:10:00|10853.7|10852.8|10852.7|10851.8|10854.2|10853.3|10852.1|10851.2|134
1650496500000|2022-04-20 23:15:00|10852.4|10851.6|10852.8|10851.9|10853.1|10852.2|10850.8|10850|152
1650496800000|2022-04-20 23:20:00|10852.7|10851.8|10853.9|10852.7|10854.1|10852.9|10851.1|10850.1|220
1650497100000|2022-04-20 23:25:00|10853.8|10852.8|10852.4|10851.5|10854|10853|10851.6|10850.6|98
1650497400000|2022-04-20 23:30:00|10852.2|10851.3|10852|10851.1|10852.7|10851.9|10851.3|10850.4|163
1650497700000|2022-04-20 23:35:00|10851.8|10850.9|10850.1|10849.2|10851.9|10850.9|10849.2|10848.3|277
1650498000000|2022-04-20 23:40:00|10850.2|10849.3|10849.9|10849|10850.4|10849.5|10849.3|10848.4|239
1650498300000|2022-04-20 23:45:00|10849.7|10848.8|10848.1|10847.2|10850|10849.1|10847.5|10846.6|276
1650498600000|2022-04-20 23:50:00|10848.2|10847.6|10848.8|10848.2|10849.9|10849.2|10848.2|10847.5|271
1650498900000|2022-04-20 23:55:00|10848.9|10848.3|10849.9|10849.3|10850.3|10849.7|10848.3|10847.6|214
1650499200000|2022-04-21 00:00:00|10849.8|10849.2|10848.8|10847.9|10851|10850.4|10848.1|10847.4|515
1650499500000|2022-04-21 00:05:00|10848.7|10847.8|10848.1|10847.5|10851.1|10850.5|10847.1|10846.5|334
1650499800000|2022-04-21 00:10:00|10848.2|10847.6|10844.9|10844.3|10848.5|10847.9|10844.9|10844.3|246
1650500100000|2022-04-21 00:15:00|10844.8|10844.2|10843.8|10843.2|10845.2|10844.6|10841.8|10841.2|387
1650500400000|2022-04-21 00:20:00|10843.7|10843.1|10843.2|10842.6|10844.6|10843.9|10841.8|10841.2|367
1650500700000|2022-04-21 00:25:00|10843.3|10842.7|10841.8|10841.2|10843.4|10842.8|10840.1|10839.5|254
1650501000000|2022-04-21 00:30:00|10841.9|10841.3|10840.4|10839.8|10842.9|10842.1|10838.9|10838.3|417
1650501300000|2022-04-21 00:35:00|10840.5|10839.9|10839.3|10838.7|10841|10840.4|10838.8|10838.2|328
1650501600000|2022-04-21 00:40:00|10839.4|10838.8|10839.7|10839.1|10841.3|10840.7|10839.3|10838.7|218
1650501900000|2022-04-21 00:45:00|10839.9|10839.3|10837.8|10837.2|10842.1|10841.4|10837.7|10837|351
1650502200000|2022-04-21 00:50:00|10837.7|10837.1|10838.7|10837.8|10839.3|10838.4|10833|10832.4|709
1650502500000|2022-04-21 00:55:00|10838.6|10838|10836.1|10835.5|10839.5|10838.9|10831.6|10830.9|731
1650502800000|2022-04-21 01:00:00|10836.2|10835.6|10837.4|10836.8|10838.6|10838|10835.5|10834.9|556
1650503100000|2022-04-21 01:05:00|10837.5|10836.9|10839.1|10838.5|10839.5|10838.6|10836.4|10835.6|474
1650503400000|2022-04-21 01:10:00|10839.2|10838.6|10840.6|10839.7|10841.2|10840.4|10837.5|10836.9|541
1650503700000|2022-04-21 01:15:00|10840.2|10839.6|10842.2|10841.6|10844.3|10843.4|10840.1|10839.4|591
1650504000000|2022-04-21 01:20:00|10842.1|10841.5|10841.2|10840.6|10844|10843.4|10839.8|10839.2|446
1650504300000|2022-04-21 01:25:00|10841.3|10840.4|10840.5|10839.9|10841.3|10840.7|10839.5|10838.9|390
1650504600000|2022-04-21 01:30:00|10840.6|10840|10836.2|10835.6|10841.2|10840.6|10835|10834.3|518
1650504900000|2022-04-21 01:35:00|10836.3|10835.7|10838.6|10838|10840.5|10839.7|10836.3|10835.7|422
1650505200000|2022-04-21 01:40:00|10838.5|10837.9|10837.9|10837.3|10839.5|10838.7|10836.5|10835.8|352
1650505500000|2022-04-21 01:45:00|10837.8|10837.2|10840.6|10840|10840.8|10840.2|10837.5|10836.9|401
1650505800000|2022-04-21 01:50:00|10840.5|10839.9|10836.3|10835.7|10841.8|10841.1|10835.5|10834.9|508
1650506100000|2022-04-21 01:55:00|10836.2|10835.6|10838.1|10837.5|10838.6|10838|10836.1|10835.5|292
1650506400000|2022-04-21 02:00:00|10838.2|10837.6|10832.7|10832.1|10838.2|10837.6|10831.8|10831.1|452
1650506700000|2022-04-21 02:05:00|10832.8|10831.9|10832.4|10831.8|10833.6|10833|10832.3|10831.6|255
1650507000000|2022-04-21 02:10:00|10832.3|10831.7|10830.9|10830.3|10833|10832.4|10830.2|10829.6|281
1650507300000|2022-04-21 02:15:00|10831|10830.4|10834.3|10833.7|10834.4|10833.8|10831|10830.4|231
1650507600000|2022-04-21 02:20:00|10834.1|10833.5|10833.2|10832.6|10836.5|10835.9|10833.2|10832.6|251
1650507900000|2022-04-21 02:25:00|10833.3|10832.7|10832.6|10832|10834.5|10833.9|10832.3|10831.7|198
1650508200000|2022-04-21 02:30:00|10832.7|10832.1|10832.4|10831.8|10833.7|10833.1|10832.2|10831.6|263
1650508500000|2022-04-21 02:35:00|10832.3|10831.7|10831.7|10831.1|10833.5|10832.9|10831.7|10830.9|154
1650508800000|2022-04-21 02:40:00|10831.6|10831|10833|10832.4|10833|10832.4|10831.1|10830.5|172
1650509100000|2022-04-21 02:45:00|10832.9|10832.3|10829.6|10829|10833|10832.4|10829.4|10828.8|248
1650509400000|2022-04-21 02:50:00|10829.5|10828.9|10827|10826.4|10829.9|10829.1|10826.8|10826.2|324
1650509700000|2022-04-21 02:55:00|10827.1|10826.5|10826.3|10825.7|10828.6|10828|10824.6|10824|697
1650510000000|2022-04-21 03:00:00|10826.1|10825.5|10827.2|10826.3|10829|10828.3|10824|10823.4|443
1650510300000|2022-04-21 03:05:00|10827.1|10826.5|10828.2|10827.6|10829|10828.4|10826.2|10825.6|234
1650510600000|2022-04-21 03:10:00|10827.7|10827.1|10829.7|10829.1|10830.6|10829.9|10827.4|10826.8|424
1650510900000|2022-04-21 03:15:00|10829.6|10829|10829|10828.4|10831|10830.3|10828.7|10828.1|295
1650511200000|2022-04-21 03:20:00|10828.9|10828.3|10827.9|10827.3|10829.2|10828.6|10827.6|10827|226
1650511500000|2022-04-21 03:25:00|10828.1|10827.5|10829.1|10828.5|10829.2|10828.6|10826.7|10826.1|261
1650511800000|2022-04-21 03:30:00|10829|10828.4|10828.3|10827.7|10830.9|10830.3|10827.9|10827.3|345
1650512100000|2022-04-21 03:35:00|10828.5|10827.9|10830.3|10829.4|10830.3|10829.6|10827.7|10827.1|246
1650512400000|2022-04-21 03:40:00|10830.4|10829.5|10831.8|10830.9|10832.2|10831.5|10829.5|10828.9|328
1650512700000|2022-04-21 03:45:00|10831.6|10831|10827.8|10826.9|10831.8|10831.2|10827.6|10826.9|278
1650513000000|2022-04-21 03:50:00|10827.7|10827.1|10827.4|10826.5|10828.5|10827.9|10825.6|10824.9|388
1650513300000|2022-04-21 03:55:00|10827.3|10826.4|10830.8|10830.2|10831.3|10830.5|10826.1|10825.4|396
1650513600000|2022-04-21 04:00:00|10831|10830.4|10832.8|10831.9|10832.9|10832.2|10830.6|10829.9|356
1650513900000|2022-04-21 04:05:00|10832.6|10832|10831.1|10830.5|10832.7|10832.1|10830.6|10829.9|271
1650514200000|2022-04-21 04:10:00|10831.2|10830.6|10832.7|10832.1|10832.8|10832.2|10830|10829.4|317
1650514500000|2022-04-21 04:15:00|10832.8|10832.2|10834.7|10834.1|10835.8|10835.2|10832.7|10832.1|357
1650514800000|2022-04-21 04:20:00|10834.9|10834|10833.2|10832.6|10835|10834.4|10832.4|10831.7|287
1650515100000|2022-04-21 04:25:00|10833.1|10832.5|10833.1|10832.5|10834|10833.4|10832.6|10832|286
1650515400000|2022-04-21 04:30:00|10833|10832.4|10834.3|10833.4|10834.9|10834.2|10832.7|10831.9|306
1650515700000|2022-04-21 04:35:00|10834.4|10833.5|10832.6|10832|10834.4|10833.5|10832.2|10831.6|246
1650516000000|2022-04-21 04:40:00|10832.7|10831.8|10833.3|10832.7|10833.3|10832.7|10831.8|10831|182
1650516300000|2022-04-21 04:45:00|10833.4|10832.8|10830.2|10829.6|10833.5|10832.9|10829.8|10829.2|275
1650516600000|2022-04-21 04:50:00|10830.1|10829.5|10830.2|10829.6|10831|10830.4|10829.4|10828.8|175
1650516900000|2022-04-21 04:55:00|10830|10829.4|10832.6|10832|10833.7|10833.1|10829.5|10828.9|328
1650517200000|2022-04-21 05:00:00|10832.5|10831.9|10840.6|10840|10842.6|10841.3|10832.2|10831.4|766
1650517500000|2022-04-21 05:05:00|10840.9|10839.9|10840.6|10840|10841.4|10840.7|10839.1|10838.5|454
1650517800000|2022-04-21 05:10:00|10840.2|10839.6|10844.8|10844.2|10845.2|10844.6|10840|10839.3|478
1650518100000|2022-04-21 05:15:00|10845.1|10844.5|10843.5|10842.9|10846.4|10845.8|10843.4|10842.7|515
1650518400000|2022-04-21 05:20:00|10843.4|10842.8|10845.9|10845.3|10846.7|10846|10843.3|10842.6|422
1650518700000|2022-04-21 05:25:00|10845.8|10845.2|10846.6|10846|10848.8|10848.1|10844|10843.2|429
1650519000000|2022-04-21 05:30:00|10846.5|10845.9|10847.7|10847.1|10848.2|10847.6|10845.7|10845|305
1650519300000|2022-04-21 05:35:00|10847.8|10847.2|10846.3|10845.7|10847.8|10847.2|10844.4|10843.7|415
1650519600000|2022-04-21 05:40:00|10846.4|10845.8|10846.4|10845.8|10848.1|10847.3|10845.8|10845.2|318
1650519900000|2022-04-21 05:45:00|10846.3|10845.7|10850.8|10849.9|10851.7|10851.1|10845.7|10845.1|374
1650520200000|2022-04-21 05:50:00|10850.7|10849.8|10849.6|10849|10852.3|10851.6|10849.4|10848.7|489
1650520500000|2022-04-21 05:55:00|10849.5|10848.9|10847.4|10846.5|10852.1|10851.4|10847|10846.2|482
1650520800000|2022-04-21 06:00:00|10846.9|10846|10851|10850.4|10854.3|10853.5|10846.5|10845.7|550
1650521100000|2022-04-21 06:05:00|10850.7|10850.1|10853.5|10852.9|10855.8|10855|10850.1|10849.3|572
1650521400000|2022-04-21 06:10:00|10853.2|10852.6|10852.1|10851.5|10853.3|10852.6|10848.5|10847.8|600
1650521700000|2022-04-21 06:15:00|10852.2|10851.6|10857.3|10856.7|10857.8|10857|10850.1|10849.5|635
1650522000000|2022-04-21 06:20:00|10857.2|10856.6|10854.6|10854|10857.8|10857|10852.9|10852.3|519
1650522300000|2022-04-21 06:25:00|10854.5|10853.9|10858.1|10857.5|10860.5|10859.8|10854.5|10853.9|590
1650522600000|2022-04-21 06:30:00|10858.2|10857.6|10880.2|10879.6|10883.3|10882.6|10857.3|10856.7|1632
1650522900000|2022-04-21 06:35:00|10880.3|10879.4|10888.1|10887.2|10889.2|10888.4|10878.9|10878.3|1029
1650523200000|2022-04-21 06:40:00|10887.8|10887.3|10896.1|10895.2|10898.4|10897.7|10884.6|10884|1038
1650523500000|2022-04-21 06:45:00|10896|10895.1|10893.3|10892.7|10896.1|10895.5|10891.3|10890.6|827
1650523800000|2022-04-21 06:50:00|10893.5|10892.9|10900.3|10899.4|10900.4|10899.7|10892.8|10892.1|790
1650524100000|2022-04-21 06:55:00|10900.1|10899.5|10902.5|10901.9|10903.8|10903.2|10896.8|10896.1|913
1650524400000|2022-04-21 07:00:00|10902.6|10902|10892.6|10891.7|10903.5|10902.9|10890.9|10890.3|1021
1650524700000|2022-04-21 07:05:00|10892.5|10891.9|10896.7|10896.1|10897.5|10896.9|10888.8|10888.2|854
1650525000000|2022-04-21 07:10:00|10896.6|10896|10900.9|10900.3|10902.7|10902.1|10895.6|10895|828
1650525300000|2022-04-21 07:15:00|10900.8|10900.2|10906|10905.4|10910.3|10909.5|10900.8|10900.2|969
1650525600000|2022-04-21 07:20:00|10905.9|10905.3|10912|10911.4|10912.3|10911.6|10902.8|10902.1|829
1650525900000|2022-04-21 07:25:00|10911.9|10911.3|10914.1|10913.5|10916.2|10915.5|10911.6|10910.7|805
1650526200000|2022-04-21 07:30:00|10914.2|10913.6|10913.2|10912.6|10914.5|10913.8|10907.8|10907|861
1650526500000|2022-04-21 07:35:00|10913.1|10912.5|10916.2|10915.6|10918.1|10917.5|10913.1|10912.4|800
1650526800000|2022-04-21 07:40:00|10916.3|10915.7|10923.1|10922.2|10929.2|10928.6|10915.6|10914.9|937
1650527100000|2022-04-21 07:45:00|10923|10922.1|10927.6|10927|10929.5|10928.7|10920.4|10919.7|753
1650527400000|2022-04-21 07:50:00|10927.5|10926.9|10927.6|10926.7|10936.8|10936|10926.5|10925.6|906
1650527700000|2022-04-21 07:55:00|10927.5|10926.6|10927.9|10927|10932.8|10932.1|10924.4|10923.5|943
1650528000000|2022-04-21 08:00:00|10927.6|10926.7|10920.5|10919.9|10928.9|10928.2|10920.3|10919.7|819
1650528300000|2022-04-21 08:05:00|10920.6|10920|10918.8|10918.2|10921.4|10920.5|10916.9|10916.3|690
1650528600000|2022-04-21 08:10:00|10918.7|10918.1|10922.7|10922.1|10924.4|10923.5|10917.2|10916.6|653
1650528900000|2022-04-21 08:15:00|10922.8|10922.2|10918.9|10918.3|10923.4|10922.8|10917.8|10917.1|522
1650529200000|2022-04-21 08:20:00|10919|10918.1|10916.6|10915.7|10919.8|10919.1|10916.4|10915.7|585
1650529500000|2022-04-21 08:25:00|10916.5|10915.6|10913.9|10913|10919.3|10918.7|10913.6|10913|586
1650529800000|2022-04-21 08:30:00|10914|10913.1|10914.9|10913.8|10915.4|10914.5|10911.6|10911|772
1650530100000|2022-04-21 08:35:00|10914.8|10913.9|10917.9|10917.3|10918|10917.4|10913.5|10912.9|626
1650530400000|2022-04-21 08:40:00|10918|10917.4|10925.3|10924.4|10925.6|10924.7|10917.6|10916.9|508
1650530700000|2022-04-21 08:45:00|10925.2|10924.3|10923.9|10923.3|10930.4|10929.8|10922.8|10921.9|724
1650531000000|2022-04-21 08:50:00|10924|10923.1|10923.9|10923|10925.2|10924.5|10921.7|10921.1|527
1650531300000|2022-04-21 08:55:00|10924|10923.3|10922|10920.5|10927.9|10927.2|10921.9|10920.2|540
1650531600000|2022-04-21 09:00:00|10921.7|10920.8|10923.8|10923.2|10925.6|10925|10918.3|10917.5|763
1650531900000|2022-04-21 09:05:00|10923.9|10923.3|10922.7|10922.1|10925.6|10925|10922.1|10921.5|435
1650532200000|2022-04-21 09:10:00|10922.9|10922.3|10921.2|10920.6|10924.9|10924.1|10918.7|10918.1|427
1650532500000|2022-04-21 09:15:00|10921.1|10920.5|10923.3|10922.7|10925|10924.4|10919.8|10919.1|463
1650532800000|2022-04-21 09:20:00|10923.4|10922.8|10921.7|10921.1|10923.5|10922.9|10917.1|10916.5|422
1650533100000|2022-04-21 09:25:00|10921.6|10921|10916.9|10916.3|10922.3|10921.5|10915.1|10914.5|557
1650533400000|2022-04-21 09:30:00|10917|10916.4|10916.7|10916.1|10920.8|10920.2|10916.7|10916.1|418
1650533700000|2022-04-21 09:35:00|10916.6|10916|10912.9|10912.3|10919.1|10918.5|10912.3|10911.7|503
1650534000000|2022-04-21 09:40:00|10912.8|10912.2|10912.7|10912.1|10915.6|10914.9|10911.5|10910.9|541
1650534300000|2022-04-21 09:45:00|10912.6|10912|10910.1|10909.2|10913|10912.3|10908.7|10907.9|500
1650534600000|2022-04-21 09:50:00|10909.9|10909.3|10910.5|10909.9|10914.5|10913.9|10908.4|10907.7|488
1650534900000|2022-04-21 09:55:00|10910.4|10909.8|10914.5|10913.9|10915|10914.4|10910.4|10909.8|392
1650535200000|2022-04-21 10:00:00|10914.6|10914|10914.7|10913.8|10915.7|10915|10913.4|10912.8|395
1650535500000|2022-04-21 10:05:00|10915|10914.1|10915.6|10915|10918.9|10918|10913.6|10912.8|549
1650535800000|2022-04-21 10:10:00|10915.7|10915.1|10915.9|10915.3|10915.9|10915.3|10911.8|10911.2|336
1650536100000|2022-04-21 10:15:00|10915.8|10915.2|10917.5|10916.9|10919.8|10919.2|10915.3|10914.7|453
1650536400000|2022-04-21 10:20:00|10917.6|10917|10917.9|10917.3|10922.1|10921.5|10917.6|10917|542
1650536700000|2022-04-21 10:25:00|10918|10917.4|10915|10914.4|10918.2|10917.6|10914.7|10914.1|415
1650537000000|2022-04-21 10:30:00|10915.1|10914.5|10913.1|10912.5|10916.9|10916.3|10909.9|10909.1|481
1650537300000|2022-04-21 10:35:00|10912.8|10912.2|10908.5|10907.9|10915.7|10914.9|10908.4|10907.8|598
1650537600000|2022-04-21 10:40:00|10908.4|10907.8|10904.7|10904.1|10909.7|10909.1|10904.5|10903.9|525
1650537900000|2022-04-21 10:45:00|10904.6|10904|10906|10905.4|10907.7|10907|10903.4|10902.8|481
1650538200000|2022-04-21 10:50:00|10906.1|10905.5|10901.7|10901.1|10908.3|10907.6|10901.7|10901.1|584
1650538500000|2022-04-21 10:55:00|10901.8|10901.2|10900.8|10900.2|10903.3|10902.7|10900.2|10899.6|599
1650538800000|2022-04-21 11:00:00|10900.9|10900.3|10898.6|10898|10901.6|10901|10896|10895.4|616
1650539100000|2022-04-21 11:05:00|10898.5|10897.9|10894.4|10893.8|10900.5|10899.9|10892.8|10892.1|590
1650539400000|2022-04-21 11:10:00|10894.5|10893.9|10890|10889.4|10894.7|10894.1|10887.5|10886.7|626
1650539700000|2022-04-21 11:15:00|10889.9|10889.3|10886.4|10885.8|10892.2|10891.6|10885|10884.3|565
1650540000000|2022-04-21 11:20:00|10886.5|10885.9|10879|10878.4|10888.2|10887.6|10878.5|10877.9|644
1650540300000|2022-04-21 11:25:00|10878.9|10878|10883.6|10883|10886.1|10885.3|10877.5|10876.9|687
1650540600000|2022-04-21 11:30:00|10883.7|10883.1|10885.7|10885.1|10885.8|10885.1|10879.5|10878.8|565
1650540900000|2022-04-21 11:35:00|10885.6|10885|10884.7|10884.1|10886.5|10885.7|10881.4|10880.8|511
1650541200000|2022-04-21 11:40:00|10884.8|10884.2|10878.1|10877.5|10884.9|10884.3|10877.8|10877.2|523
1650541500000|2022-04-21 11:45:00|10877.9|10877.3|10883.6|10883|10885|10884.2|10877.4|10876.8|527
1650541800000|2022-04-21 11:50:00|10883.9|10883.3|10876|10875.4|10884.2|10883.6|10875.4|10874.7|572
1650542100000|2022-04-21 11:55:00|10876.1|10875.5|10880.2|10879.6|10881.9|10881.2|10874.9|10874.3|674
1650542400000|2022-04-21 12:00:00|10880.7|10880.1|10884.9|10884.3|10885.6|10885|10879.6|10879|658
1650542700000|2022-04-21 12:05:00|10885|10884.4|10885|10884.4|10885.6|10885|10882.7|10882.1|504
1650543000000|2022-04-21 12:10:00|10884.9|10884.3|10887.6|10887|10887.7|10887.1|10884.3|10883.7|508
1650543300000|2022-04-21 12:15:00|10887.4|10886.8|10887.2|10886.6|10888.1|10887.5|10885.3|10884.7|434
1650543600000|2022-04-21 12:20:00|10887.4|10886.8|10882.1|10881.5|10887.4|10886.8|10880.9|10880.3|487
1650543900000|2022-04-21 12:25:00|10882|10881.4|10884.5|10882.8|10885.8|10885.2|10881.5|10880.9|479
1650544200000|2022-04-21 12:30:00|10885|10882.3|10877.5|10876.9|10886.1|10885.2|10876.1|10875.2|661
1650544500000|2022-04-21 12:35:00|10877.6|10877|10887.1|10886.5|10887.8|10887|10877.6|10876.9|624
1650544800000|2022-04-21 12:40:00|10887.2|10886.6|10888.5|10887.9|10890.1|10889.5|10885.4|10884.7|631
1650545100000|2022-04-21 12:45:00|10888.4|10887.8|10888.9|10888.3|10890.4|10889.8|10886.4|10885.7|572
1650545400000|2022-04-21 12:50:00|10889|10888.4|10891.8|10890.9|10893.9|10893.1|10886.3|10885.7|612
1650545700000|2022-04-21 12:55:00|10891.7|10890.8|10891.5|10890.9|10892.2|10891.4|10889.5|10888.7|487
1650546000000|2022-04-21 13:00:00|10891.4|10890.8|10889.4|10888.8|10891.6|10890.8|10885.6|10884.8|664
1650546300000|2022-04-21 13:05:00|10889.3|10888.7|10893.3|10892.7|10894.2|10893.5|10887.5|10886.9|770
1650546600000|2022-04-21 13:10:00|10893.2|10892.6|10892.3|10891.4|10894.3|10893.7|10888.9|10888.3|828
1650546900000|2022-04-21 13:15:00|10892.8|10891.7|10889.8|10889.2|10895.1|10894.5|10889.8|10889.2|724
1650547200000|2022-04-21 13:20:00|10889.9|10889.3|10888.1|10887.2|10889.9|10889.3|10883.6|10883|813
1650547500000|2022-04-21 13:25:00|10888.2|10887.5|10894.3|10893.4|10896.6|10895.7|10888.2|10887.5|830
1650547800000|2022-04-21 13:30:00|10894.2|10893.6|10888.9|10888.3|10896.3|10895.7|10887.7|10887|579
1650548100000|2022-04-21 13:35:00|10888.8|10888.2|10884.5|10883.9|10893.6|10893|10882.3|10881.7|570
1650548400000|2022-04-21 13:40:00|10884.7|10884.1|10885.4|10884.8|10888.6|10888|10883.8|10883|517
1650548700000|2022-04-21 13:45:00|10885.2|10884.6|10880.6|10880|10885.7|10885.1|10878.7|10878.1|576
1650549000000|2022-04-21 13:50:00|10880.5|10879.9|10883.9|10883.3|10886.5|10885.9|10880.5|10879.9|366
1650549300000|2022-04-21 13:55:00|10884.1|10883.5|10872.6|10871.7|10885|10884.4|10870.9|10870.3|571
1650549600000|2022-04-21 14:00:00|10872.5|10871.6|10867.3|10866.7|10874.6|10873.7|10866.4|10865.7|686
1650549900000|2022-04-21 14:05:00|10867.4|10866.8|10869.4|10868.8|10870|10869.4|10862.9|10862.2|595
1650550200000|2022-04-21 14:10:00|10869.5|10868.9|10871.8|10871.2|10875.2|10874.6|10869.4|10868.8|514
1650550500000|2022-04-21 14:15:00|10871.9|10871|10874.8|10874.2|10875.2|10874.6|10869.7|10869.1|424
1650550800000|2022-04-21 14:20:00|10874.9|10874.3|10872.1|10871.2|10876.2|10875.6|10871.2|10870.6|384
1650551100000|2022-04-21 14:25:00|10871.9|10871.3|10870.6|10870|10875.2|10874.4|10870.1|10869.3|470
1650551400000|2022-04-21 14:30:00|10870.7|10870.1|10871.5|10870.9|10873.8|10873.2|10869.9|10869.3|407
1650551700000|2022-04-21 14:35:00|10871|10870.4|10870.6|10870|10873.1|10872.5|10868.4|10867.8|455
1650552000000|2022-04-21 14:40:00|10870.7|10870.1|10866.7|10866.1|10870.7|10870.1|10864.4|10863.8|468
1650552300000|2022-04-21 14:45:00|10866.4|10865.8|10854.9|10854.3|10866.9|10866.3|10854|10853.4|531
1650552600000|2022-04-21 14:50:00|10855|10854.1|10845.6|10845|10856.4|10855.8|10845.3|10844.7|543
1650552900000|2022-04-21 14:55:00|10845.7|10845.1|10843.1|10842.5|10847.6|10847|10841.5|10840.9|639
1650553200000|2022-04-21 15:00:00|10843.2|10842.6|10843.5|10842.6|10848.2|10847.6|10843.1|10842.5|576
1650553500000|2022-04-21 15:05:00|10843.6|10842.7|10851|10850.4|10852|10851.4|10842.6|10842|470
1650553800000|2022-04-21 15:10:00|10850.9|10850.3|10851.5|10850.9|10853.1|10852.4|10849.4|10848.8|414
1650554100000|2022-04-21 15:15:00|10851.6|10851|10853.9|10853.3|10856.6|10855.8|10851.2|10850.6|397
1650554400000|2022-04-21 15:20:00|10854|10853.4|10857.3|10856.7|10858.2|10857.5|10852.2|10851.6|426
1650554700000|2022-04-21 15:25:00|10857.5|10856.9|10857.5|10856.9|10859.3|10858.7|10856|10855.4|461
1650555000000|2022-04-21 15:30:00|10857.4|10856.8|10850.6|10850|10857.4|10856.8|10847.8|10847.2|544
1650555300000|2022-04-21 15:35:00|10850.7|10850.1|10855.5|10854.9|10860.1|10859.5|10849.8|10849.2|558
1650555600000|2022-04-21 15:40:00|10855.6|10855|10848.8|10848.2|10859.4|10858.8|10848.4|10847.8|613
1650555900000|2022-04-21 15:45:00|10848.9|10848.3|10846.8|10846.2|10851|10850.4|10844.7|10843.8|518
1650556200000|2022-04-21 15:50:00|10846.7|10846.1|10840.8|10839.9|10848.6|10847.8|10838.1|10837.2|547
1650556500000|2022-04-21 15:55:00|10841|10840.1|10842.3|10841.7|10843.4|10842.8|10837.1|10836.5|513
1650556800000|2022-04-21 16:00:00|10842.5|10841.6|10843.4|10842.8|10843.6|10843|10839.2|10838.6|408
1650557100000|2022-04-21 16:05:00|10843|10842.4|10842.7|10842.1|10846.1|10845.5|10842.3|10841.7|386
1650557400000|2022-04-21 16:10:00|10842.6|10842|10839|10838.4|10843.6|10843|10836.8|10836.2|380
1650557700000|2022-04-21 16:15:00|10839.1|10838.5|10837.9|10837.3|10839.3|10838.6|10836.9|10836.2|403
1650558000000|2022-04-21 16:20:00|10837.8|10837.2|10835.1|10834.5|10843.1|10842.3|10835.1|10834.5|510
1650558300000|2022-04-21 16:25:00|10835.2|10834.6|10835.7|10835.1|10837.2|10836.6|10833.3|10832.7|429
1650558600000|2022-04-21 16:30:00|10835.8|10835.2|10840.8|10839.9|10841.8|10841.2|10834.3|10833.7|429
1650558900000|2022-04-21 16:35:00|10840.6|10840|10844.7|10844.1|10844.9|10844.2|10839.2|10838.6|360
1650559200000|2022-04-21 16:40:00|10844.8|10844.2|10848.5|10847.9|10850.4|10849.8|10843.5|10842.9|458
1650559500000|2022-04-21 16:45:00|10848.4|10847.8|10846.4|10845.8|10848.9|10848.3|10845.2|10844.6|396
1650559800000|2022-04-21 16:50:00|10846.6|10846|10842.2|10841.6|10846.6|10846|10841.6|10841|299
1650560100000|2022-04-21 16:55:00|10842.3|10841.7|10844|10843.1|10844.1|10843.3|10840.9|10840.3|356
1650560400000|2022-04-21 17:00:00|10844.1|10843.2|10840.5|10839.9|10844.6|10843.7|10839.8|10839|493
1650560700000|2022-04-21 17:05:00|10840.4|10839.8|10843.5|10842.9|10843.9|10843.1|10837.7|10837|418
1650561000000|2022-04-21 17:10:00|10843.6|10843|10848.6|10847.7|10848.9|10848.1|10842.9|10842.3|438
1650561300000|2022-04-21 17:15:00|10848.1|10847.5|10845.7|10845.1|10848.6|10848|10838.9|10838.1|684
1650561600000|2022-04-21 17:20:00|10845.4|10844.8|10853.1|10852.2|10856.8|10855.9|10844.8|10844.2|697
1650561900000|2022-04-21 17:25:00|10853.3|10852.7|10854.2|10853.6|10854.5|10853.8|10848.9|10848.2|552
1650562200000|2022-04-21 17:30:00|10854.3|10853.7|10853.4|10852.5|10858.7|10857.9|10851.5|10850.9|616
1650562500000|2022-04-21 17:35:00|10853.2|10852.6|10856.4|10855.5|10857.4|10856.5|10848.6|10847.8|639
1650562800000|2022-04-21 17:40:00|10856.2|10855.3|10855.1|10854.5|10858.8|10858|10854.5|10853.7|584
1650563100000|2022-04-21 17:45:00|10855.3|10854.4|10855.6|10855|10857|10856.2|10852.5|10851.9|573
1650563400000|2022-04-21 17:50:00|10855.8|10854.9|10852.3|10851.4|10856.2|10855.3|10851.4|10850.7|503
1650563700000|2022-04-21 17:55:00|10852.6|10851.7|10850.3|10849.4|10857.9|10857.1|10849.9|10849.3|629
1650564000000|2022-04-21 18:00:00|10850.1|10849.5|10846.7|10846.1|10850.1|10849.5|10844.8|10843.9|575
1650564300000|2022-04-21 18:05:00|10846.5|10845.9|10844.3|10843.7|10851.5|10850.9|10843.6|10843|568
1650564600000|2022-04-21 18:10:00|10843.9|10843.3|10843.5|10842.9|10846.1|10845.5|10843.2|10842.4|485
1650564900000|2022-04-21 18:15:00|10843.6|10843|10841.8|10841.2|10845.6|10844.8|10841.4|10840.8|441
1650565200000|2022-04-21 18:20:00|10841.9|10841.3|10843.2|10842.6|10844.3|10843.5|10840.9|10840.2|386
1650565500000|2022-04-21 18:25:00|10843.4|10842.8|10840.9|10840.3|10845.4|10844.5|10840.8|10840.2|391
1650565800000|2022-04-21 18:30:00|10840.6|10840|10847.9|10847|10849.1|10848.2|10838.4|10837.7|519
1650566100000|2022-04-21 18:35:00|10847.7|10846.8|10843.3|10842.4|10849.2|10848.5|10843|10842.3|404
1650566400000|2022-04-21 18:40:00|10843.1|10842.5|10844.7|10844.1|10847.2|10846.5|10842.6|10841.8|443
1650566700000|2022-04-21 18:45:00|10844.8|10844.2|10844.9|10844|10846|10845.3|10843.1|10842.5|423
1650567000000|2022-04-21 18:50:00|10844.8|10843.9|10843.3|10842.7|10846.1|10845.5|10842.6|10842|458
1650567300000|2022-04-21 18:55:00|10843.4|10842.8|10838.8|10838.2|10844.5|10843.6|10838.2|10837.5|462
1650567600000|2022-04-21 19:00:00|10838.6|10838|10841.3|10840.4|10841.6|10840.9|10838|10837.2|357
1650567900000|2022-04-21 19:05:00|10841.5|10840.7|10839.5|10838.9|10842.6|10841.9|10839.5|10838.8|347
1650568200000|2022-04-21 19:10:00|10839.7|10839.1|10836.8|10836.2|10839.9|10839.2|10835.8|10835|397
1650568500000|2022-04-21 19:15:00|10836.9|10836|10835.3|10834.4|10838.1|10837.2|10833.5|10832.9|446
1650568800000|2022-04-21 19:20:00|10835.4|10834.5|10835.8|10834.9|10836|10835.2|10834|10833.2|313
1650569100000|2022-04-21 19:25:00|10835.9|10835.2|10836.7|10836.1|10837.5|10836.8|10833.3|10832.6|384
1650569400000|2022-04-21 19:30:00|10836.5|10835.9|10834.3|10833.4|10836.6|10836|10832.9|10832.2|358
1650569700000|2022-04-21 19:35:00|10834.2|10833.6|10832.8|10831.9|10835.3|10834.7|10832.4|10831.8|337
1650570000000|2022-04-21 19:40:00|10832.9|10832|10832.5|10831.6|10833|10832.2|10831.7|10830.8|274
1650570300000|2022-04-21 19:45:00|10832.4|10831.5|10831.7|10831.1|10832.5|10831.7|10830.9|10830.3|226
1650570600000|2022-04-21 19:50:00|10831.9|10831|10833.2|10832.6|10833.2|10832.6|10831.1|10830.4|366
1650570900000|2022-04-21 19:55:00|10833.1|10832.5|10839|10838.1|10840.7|10839.9|10832.5|10831.9|389
1650571200000|2022-04-21 20:00:00|10838.8|10837.9|10838.5|10837.6|10842.4|10841.7|10837.3|10836.5|349
1650571500000|2022-04-21 20:05:00|10838.7|10837.8|10837.1|10836.2|10839.7|10839.1|10836.5|10835.6|269
1650571800000|2022-04-21 20:10:00|10837.2|10836.3|10837.4|10836.5|10837.9|10837.1|10836.7|10836|200
1650572100000|2022-04-21 20:15:00|10837.8|10836.9|10841.8|10840.9|10841.8|10841|10837.6|10836.9|202
1650572400000|2022-04-21 20:20:00|10841.7|10840.8|10839.6|10839|10842.4|10841.5|10839.5|10838.8|186
1650572700000|2022-04-21 20:25:00|10839.5|10838.9|10840.6|10840|10842.4|10841.8|10839.5|10838.8|277
1650573000000|2022-04-21 20:30:00|10840.9|10840.3|10840.5|10839.6|10841.3|10840.4|10840.3|10839.5|82
1650573300000|2022-04-21 20:35:00|10840.4|10839.8|10837.9|10837.3|10840.9|10840.2|10836.7|10835.9|169
1650573600000|2022-04-21 20:40:00|10837.8|10837.2|10836.9|10836|10838.6|10838|10836.5|10835.8|134
1650573900000|2022-04-21 20:45:00|10837|10836.1|10837.8|10836.9|10838|10836.9|10836.5|10835.6|213
1650574200000|2022-04-21 20:50:00|10837.9|10837|10835.9|10835|10838|10837.1|10835.8|10834.9|213
1650574500000|2022-04-21 20:55:00|10835.8|10834.9|10836.6|10830.6|10836.6|10835|10831.9|10830|892
1650574800000|2022-04-21 21:00:00|10836|10830|10841.7|10835.7|10842.2|10836.2|10836|10830|58
1650575100000|2022-04-21 21:05:00|10841.6|10835.6|10838.6|10832.6|10842|10836|10837.1|10832.1|203
1650575400000|2022-04-21 21:10:00|10838.5|10832.5|10837.7|10832.6|10838.9|10833.7|10837.2|10831.5|202
1650575700000|2022-04-21 21:15:00|10837.9|10833.1|10836.5|10831|10838.2|10834.3|10836.4|10831|201
1650576000000|2022-04-21 21:20:00|10836.8|10833.1|10837.5|10832.6|10838.4|10833.9|10835.8|10830.6|199
1650576300000|2022-04-21 21:25:00|10837.6|10832.8|10837.2|10832.7|10838.1|10833.5|10836.1|10831.2|223
1650576600000|2022-04-21 21:30:00|10837|10832.8|10836.8|10833.3|10837.4|10833.6|10836.2|10832.2|171
1650576900000|2022-04-21 21:35:00|10836.7|10833.1|10840|10834.7|10841.5|10836.7|10836|10832.3|688
1650577200000|2022-04-21 21:40:00|10839.9|10834.8|10839|10835.9|10840.9|10836.3|10838.8|10833.7|1335
1650577500000|2022-04-21 21:45:00|10838.8|10835.6|10839.3|10836.5|10839.8|10836.9|10838.5|10835.3|1229
1650577800000|2022-04-21 21:50:00|10839.2|10836.6|10839.1|10834.7|10840.6|10836.7|10838.5|10834.1|1307
1650578100000|2022-04-21 21:55:00|10839.2|10834.6|10839.7|10833.7|10842.2|10836.6|10838.6|10832.6|556
1650578400000|2022-04-21 22:00:00|10839.2|10833.2|10835.1|10833.2|10839.5|10834.8|10834.9|10830.1|486
1650578700000|2022-04-21 22:05:00|10834.9|10833.3|10836.6|10835.1|10837.3|10835.7|10834.1|10832.8|295
1650579000000|2022-04-21 22:10:00|10837|10835|10834.7|10833.2|10837|10835.5|10833.8|10832.4|442
1650579300000|2022-04-21 22:15:00|10835.1|10833|10835.4|10834.2|10835.9|10834.5|10833.4|10831.7|281
1650579600000|2022-04-21 22:20:00|10835.2|10834.1|10836.1|10834.5|10837.1|10835.7|10835|10833.8|251
1650579900000|2022-04-21 22:25:00|10836.2|10834.6|10835.5|10834.4|10837|10835.7|10835.3|10834.2|251
1650580200000|2022-04-21 22:30:00|10835.4|10834.5|10835.3|10834.4|10835.6|10834.8|10834.9|10833.9|149
1650580500000|2022-04-21 22:35:00|10835.2|10834.3|10833.5|10832.6|10835.7|10834.8|10833.2|10832|139
1650580800000|2022-04-21 22:40:00|10833.8|10832.3|10836.9|10835.7|10837.3|10836.4|10833.2|10832.2|232
1650581100000|2022-04-21 22:45:00|10836.8|10835.6|10838.5|10837.6|10838.7|10837.8|10836.4|10835.3|425
1650581400000|2022-04-21 22:50:00|10838.7|10837.5|10840|10839.1|10840.3|10839.2|10837.4|10836.3|304
1650581700000|2022-04-21 22:55:00|10839.9|10839|10840|10839.1|10840.4|10839.4|10838.4|10836.7|394
1650582000000|2022-04-21 23:00:00|10840.1|10839|10837.3|10836.4|10840.6|10839.8|10837.3|10836.3|281
1650582300000|2022-04-21 23:05:00|10837.4|10836.3|10835.8|10834.9|10837.5|10836.4|10835.2|10834.1|295
1650582600000|2022-04-21 23:10:00|10835.7|10834.4|10836.8|10835.9|10837.4|10836.7|10835.7|10834.4|192
1650582900000|2022-04-21 23:15:00|10836.9|10836|10837|10836.1|10837.7|10836.8|10836.2|10835.1|190
1650583200000|2022-04-21 23:20:00|10837.1|10836.2|10836.9|10836.3|10837.2|10836.3|10835|10834.1|216
1650583500000|2022-04-21 23:25:00|10836.8|10836.2|10835.9|10835|10838.6|10837.8|10834.8|10833.9|267
1650583800000|2022-04-21 23:30:00|10836|10835.1|10836.8|10835.9|10837.5|10836.7|10834.6|10833.7|170
1650584100000|2022-04-21 23:35:00|10836.6|10836|10836|10835.1|10837.5|10836.7|10835|10834.3|311
1650584400000|2022-04-21 23:40:00|10835.9|10835|10836|10835.1|10837.4|10836.6|10834.8|10833.9|315
1650584700000|2022-04-21 23:45:00|10835.9|10835.3|10835.9|10835|10837.5|10836.8|10835.1|10834.2|302
1650585000000|2022-04-21 23:50:00|10836|10835.1|10835.4|10834.8|10836.7|10835.8|10834.6|10833.9|284
1650585300000|2022-04-21 23:55:00|10835.5|10834.9|10835.6|10834.7|10836|10835.4|10834.2|10833.5|304
1650585600000|2022-04-22 00:00:00|10835.4|10834.8|10837|10836.1|10838|10837.2|10833|10832.4|480
1650585900000|2022-04-22 00:05:00|10836.9|10836.3|10840.5|10839.9|10842.3|10841.4|10836.9|10836.3|435
1650586200000|2022-04-22 00:10:00|10840.4|10839.8|10838.1|10837.2|10841|10840.3|10836.6|10835.9|315
1650586500000|2022-04-22 00:15:00|10838.2|10837.3|10838.4|10837.8|10840|10839.4|10837.4|10836.7|329
1650586800000|2022-04-22 00:20:00|10838.3|10837.7|10839.4|10838.8|10840.5|10839.9|10837.5|10836.8|281
1650587100000|2022-04-22 00:25:00|10839.3|10838.7|10838.7|10838.1|10839.7|10839|10837.4|10836.7|229
1650587400000|2022-04-22 00:30:00|10838.6|10838|10841.8|10841.2|10843.3|10842.7|10838.2|10837.6|304
1650587700000|2022-04-22 00:35:00|10841.9|10841.3|10840|10839.1|10842|10841.4|10838.2|10837.6|235
1650588000000|2022-04-22 00:40:00|10840.1|10839.2|10835.9|10835.3|10840.2|10839.5|10835.4|10834.8|428
1650588300000|2022-04-22 00:45:00|10835.8|10835.2|10835.4|10834.8|10836.5|10835.9|10834.5|10833.9|417
1650588600000|2022-04-22 00:50:00|10835.3|10834.7|10835|10834.4|10835.5|10834.8|10832.3|10831.7|476
1650588900000|2022-04-22 00:55:00|10835.7|10834.8|10837.8|10836.9|10839.9|10839.1|10834.2|10833.5|634
1650589200000|2022-04-22 01:00:00|10837.9|10837.2|10837.2|10836.3|10839.9|10839.1|10836.6|10836|493
1650589500000|2022-04-22 01:05:00|10837.3|10836.6|10840.1|10839.5|10840.4|10839.7|10836.4|10835.6|418
1650589800000|2022-04-22 01:10:00|10840.3|10839.7|10843|10842.1|10843.3|10842.4|10840.3|10839.6|436
1650590100000|2022-04-22 01:15:00|10843.2|10842.3|10844.9|10844.3|10847|10846|10842.8|10841.9|478
1650590400000|2022-04-22 01:20:00|10845|10844.4|10845.4|10844.8|10846.1|10845.5|10844.8|10844.2|336
1650590700000|2022-04-22 01:25:00|10845.3|10844.7|10843.6|10843|10847.1|10846.4|10843|10842.4|437
1650591000000|2022-04-22 01:30:00|10843.7|10843.1|10843.8|10843.2|10844.1|10843.5|10841.4|10840.8|365
1650591300000|2022-04-22 01:35:00|10843.7|10843.1|10839.5|10838.6|10846|10845.3|10839.4|10838.5|468
1650591600000|2022-04-22 01:40:00|10839.6|10838.7|10841.1|10840.5|10841.5|10840.9|10839.5|10838.6|376
1650591900000|2022-04-22 01:45:00|10841.2|10840.6|10839.9|10839.3|10841.2|10840.6|10836.6|10835.9|517
1650592200000|2022-04-22 01:50:00|10839.8|10839.2|10840.3|10839.7|10840.9|10840.2|10838.8|10838.2|420
1650592500000|2022-04-22 01:55:00|10840.2|10839.6|10841.1|10840.5|10841.1|10840.5|10838.7|10838.1|350
1650592800000|2022-04-22 02:00:00|10841|10840.4|10841.8|10841.2|10841.8|10841.2|10839.5|10838.8|366
1650593100000|2022-04-22 02:05:00|10841.7|10841.1|10841.7|10841.1|10842.6|10842|10840.8|10840.2|295
1650593400000|2022-04-22 02:10:00|10841.8|10840.9|10840.2|10839.6|10842|10841.3|10839.9|10839.1|293
1650593700000|2022-04-22 02:15:00|10840.3|10839.7|10840.1|10839.5|10841.5|10840.9|10839.7|10839.1|255
1650594000000|2022-04-22 02:20:00|10840.2|10839.3|10839.7|10839.1|10840.6|10840|10839.3|10838.7|249
1650594300000|2022-04-22 02:25:00|10839.8|10839.2|10840.6|10840|10841.4|10840.8|10839.5|10838.9|261
1650594600000|2022-04-22 02:30:00|10840.5|10839.9|10840.3|10839.7|10840.8|10840.1|10839.5|10838.9|196
1650594900000|2022-04-22 02:35:00|10840.2|10839.6|10840.1|10839.5|10840.8|10840.2|10839.6|10839|226
1650595200000|2022-04-22 02:40:00|10840.2|10839.6|10840|10839.4|10840.7|10840.1|10838.7|10838.1|268
1650595500000|2022-04-22 02:45:00|10839.9|10839.3|10837.7|10837.1|10839.9|10839.3|10835.2|10834.6|413
1650595800000|2022-04-22 02:50:00|10837.8|10837.2|10844.1|10843.5|10844.9|10844.3|10837.5|10836.8|458
1650596100000|2022-04-22 02:55:00|10844.2|10843.6|10841.1|10840.5|10844.7|10843.9|10840.8|10840.2|321
1650596400000|2022-04-22 03:00:00|10841.2|10840.6|10833|10832.4|10841.6|10841|10831.3|10830.5|656
1650596700000|2022-04-22 03:05:00|10833.1|10832.5|10833.7|10833.1|10835.6|10835|10833.1|10832.5|565
1650597000000|2022-04-22 03:10:00|10833.8|10833.2|10836.2|10835.3|10836.9|10836.2|10833.2|10832.5|450
1650597300000|2022-04-22 03:15:00|10836.3|10835.4|10840.4|10839.5|10840.4|10839.7|10835.8|10835.2|428
1650597600000|2022-04-22 03:20:00|10840.3|10839.7|10839.8|10839.2|10841.6|10840.9|10839|10838.4|421
1650597900000|2022-04-22 03:25:00|10839.7|10839.1|10839.3|10838.7|10841.4|10840.7|10838.9|10838.3|373
1650598200000|2022-04-22 03:30:00|10839.4|10838.8|10840.6|10840|10841.1|10840.4|10838.7|10838.1|307
1650598500000|2022-04-22 03:35:00|10840.8|10840.2|10840.3|10839.7|10841.9|10841.3|10840.1|10839.3|204
1650598800000|2022-04-22 03:40:00|10840.4|10839.8|10841.3|10840.7|10842.2|10841.6|10839.9|10839.3|261
1650599100000|2022-04-22 03:45:00|10841.2|10840.6|10840.6|10840|10842|10841.4|10839.7|10839.1|284
1650599400000|2022-04-22 03:50:00|10840.7|10840.1|10840.5|10839.9|10841.4|10840.8|10839.5|10838.9|232
1650599700000|2022-04-22 03:55:00|10840.4|10839.8|10841.8|10841.2|10842.2|10841.6|10840.4|10839.8|232
1650600000000|2022-04-22 04:00:00|10841.7|10841.1|10841.9|10841.3|10842.2|10841.6|10841.4|10840.8|187
1650600300000|2022-04-22 04:05:00|10841.8|10841.2|10843|10842.4|10844.4|10843.8|10841.7|10841|228
1650600600000|2022-04-22 04:10:00|10843.1|10842.5|10841.4|10840.8|10843.4|10842.8|10841.2|10840.6|163
1650600900000|2022-04-22 04:15:00|10841.3|10840.7|10844.2|10843.3|10844.4|10843.8|10841.2|10840.5|363
1650601200000|2022-04-22 04:20:00|10844.1|10843.5|10847.7|10846.8|10851.1|10850.2|10844.1|10843.3|668
1650601500000|2022-04-22 04:25:00|10847.8|10846.9|10845.3|10844.7|10847.9|10847|10844.8|10844.2|470
1650601800000|2022-04-22 04:30:00|10845.4|10844.8|10844.8|10844.2|10845.7|10844.9|10844|10843.4|316
1650602100000|2022-04-22 04:35:00|10844.9|10844.3|10845.6|10845|10847.3|10846.7|10843.2|10842.5|327
1650602400000|2022-04-22 04:40:00|10845.7|10845.1|10845.3|10844.7|10846.4|10845.8|10844.7|10844.1|168
1650602700000|2022-04-22 04:45:00|10845.2|10844.6|10843.4|10842.8|10845.2|10844.6|10841.7|10841|277
1650603000000|2022-04-22 04:50:00|10843.3|10842.7|10844|10843.4|10845.5|10844.9|10842.6|10841.8|271
1650603300000|2022-04-22 04:55:00|10843.8|10843.2|10846|10845.4|10846.1|10845.5|10843.2|10842.6|239
1650603600000|2022-04-22 05:00:00|10846.1|10845.5|10849.6|10849|10850.1|10849.5|10845.4|10844.7|451
1650603900000|2022-04-22 05:05:00|10849.5|10848.9|10850|10849.4|10850.9|10850.3|10848.1|10847.5|348
1650604200000|2022-04-22 05:10:00|10850.1|10849.5|10847.9|10847.3|10851.9|10851.3|10847.8|10847|328
1650604500000|2022-04-22 05:15:00|10848|10847.4|10848.5|10847.9|10849.3|10848.6|10847.7|10847.1|329
1650604800000|2022-04-22 05:20:00|10848.4|10847.8|10844.7|10843.8|10848.5|10847.9|10844.5|10843.7|216
1650605100000|2022-04-22 05:25:00|10844.6|10843.7|10842.9|10842.3|10844.6|10843.7|10842.2|10841.5|350
1650605400000|2022-04-22 05:30:00|10842.5|10841.9|10841.9|10841|10842.6|10841.9|10839.2|10838.6|402
1650605700000|2022-04-22 05:35:00|10841.8|10840.9|10846.7|10846.1|10846.8|10846.2|10841.6|10840.9|396
1650606000000|2022-04-22 05:40:00|10846.8|10846.2|10844.5|10843.9|10847.7|10847.1|10844.4|10843.6|261
1650606300000|2022-04-22 05:45:00|10844.7|10844.1|10844.4|10843.8|10845.7|10844.9|10842.5|10841.9|320
1650606600000|2022-04-22 05:50:00|10844.3|10843.7|10846.5|10845.9|10846.9|10846.1|10844.1|10843.5|359
1650606900000|2022-04-22 05:55:00|10846.4|10845.8|10846.2|10845.6|10848.3|10847.7|10844.9|10844.3|514
1650607200000|2022-04-22 06:00:00|10846.3|10845.4|10844.7|10844.1|10847.9|10847.2|10842|10841.2|904
1650607500000|2022-04-22 06:05:00|10845|10844.4|10848.1|10847.5|10852.1|10851.4|10843.1|10842.4|759
1650607800000|2022-04-22 06:10:00|10848.3|10847.7|10849.1|10848.5|10851.8|10851.2|10846.8|10846.1|635
1650608100000|2022-04-22 06:15:00|10849|10848.4|10847.8|10847.2|10849.2|10848.5|10846.5|10845.9|679
1650608400000|2022-04-22 06:20:00|10847.7|10847.1|10846.2|10845.6|10848.7|10848.1|10843.4|10842.8|542
1650608700000|2022-04-22 06:25:00|10846.4|10845.5|10842.8|10842.2|10846.7|10846.1|10842|10841.3|583
1650609000000|2022-04-22 06:30:00|10842.7|10842.1|10841.4|10840.8|10845|10844.2|10841|10840.4|475
1650609300000|2022-04-22 06:35:00|10841.5|10840.9|10846.7|10846.1|10846.8|10846.1|10839.8|10839.1|562
1650609600000|2022-04-22 06:40:00|10846.6|10846|10841.2|10840.6|10847.7|10847.1|10840.4|10839.8|579
1650609900000|2022-04-22 06:45:00|10841.3|10840.7|10834.7|10834.1|10842.2|10841.6|10834.6|10834|659
1650610200000|2022-04-22 06:50:00|10834.8|10834.2|10826.8|10825.9|10837|10836.4|10826.7|10825.7|772
1650610500000|2022-04-22 06:55:00|10826.9|10826|10826.4|10825.8|10830.3|10829.6|10825.3|10824.7|904
1650610800000|2022-04-22 07:00:00|10826.5|10825.9|10823.1|10822.2|10829.1|10828.5|10816.6|10815.8|1200
1650611100000|2022-04-22 07:05:00|10822.9|10822.3|10817.3|10816.7|10824.1|10823.5|10813.9|10813|927
1650611400000|2022-04-22 07:10:00|10817.2|10816.6|10805|10804.1|10817.2|10816.6|10805|10804.1|851
1650611700000|2022-04-22 07:15:00|10809.6|10807.3|10811.6|10811|10817.9|10817|10809.6|10807.3|1147
1650612000000|2022-04-22 07:20:00|10811.5|10810.9|10813.4|10812.8|10814.3|10813.5|10807.7|10806.9|825
1650612300000|2022-04-22 07:25:00|10813.5|10812.9|10812.2|10810.5|10815.2|10814.6|10811.7|10810.5|572
1650612600000|2022-04-22 07:30:00|10812.8|10811|10815.5|10814.9|10816.9|10816.3|10808|10807.3|818
1650612900000|2022-04-22 07:35:00|10815.4|10814.8|10815.6|10815|10816.4|10815.7|10811|10810.2|713
1650613200000|2022-04-22 07:40:00|10815.5|10814.9|10810.2|10809.6|10816.5|10815.8|10810|10809.2|652
1650613500000|2022-04-22 07:45:00|10810.1|10809.5|10805.8|10805.2|10813.4|10812.7|10805.7|10805.1|731
1650613800000|2022-04-22 07:50:00|10805.9|10805.3|10812|10811.4|10812.2|10811.6|10804.5|10803.9|808
1650614100000|2022-04-22 07:55:00|10811.9|10811.3|10807|10806.1|10813|10812.4|10803.3|10802.7|797
1650614400000|2022-04-22 08:00:00|10807.1|10806.2|10803.7|10802.8|10812|10811.1|10801.7|10800.9|875
1650614700000|2022-04-22 08:05:00|10803.6|10802.7|10804.5|10803.9|10806.4|10805.6|10795.5|10794.8|935
1650615000000|2022-04-22 08:10:00|10804.4|10803.8|10802.7|10802.1|10806.1|10805.5|10801.4|10800.6|617
1650615300000|2022-04-22 08:15:00|10802.8|10802.2|10800.6|10800|10804.7|10804.1|10800.1|10799.5|547
1650615600000|2022-04-22 08:20:00|10800.7|10800.1|10799.5|10798.9|10803.4|10802.8|10799.4|10798.8|600
1650615900000|2022-04-22 08:25:00|10799.6|10799|10793.5|10792.9|10800.8|10800.2|10790.9|10790.2|751
1650616200000|2022-04-22 08:30:00|10793.4|10792.8|10795.1|10794.2|10799.4|10798.5|10790.7|10790.1|946
1650616500000|2022-04-22 08:35:00|10795|10794.1|10798.3|10797.4|10799.8|10799.2|10793.5|10792.9|786
1650616800000|2022-04-22 08:40:00|10798.1|10797.2|10793.9|10793|10798.1|10797.4|10793|10792.1|613
1650617100000|2022-04-22 08:45:00|10794|10793.4|10799|10798.4|10799.2|10798.6|10792.5|10791.9|542
1650617400000|2022-04-22 08:50:00|10799.1|10798.5|10799.5|10798.9|10800.1|10799.5|10796.3|10795.6|476
1650617700000|2022-04-22 08:55:00|10799.4|10798.8|10798.5|10797.9|10802|10801.4|10797.6|10797|483
1650618000000|2022-04-22 09:00:00|10798.7|10798.1|10797.5|10796.9|10801.1|10800.5|10792.5|10791.9|628
1650618300000|2022-04-22 09:05:00|10797.7|10797.1|10796|10795.4|10799.7|10799|10794.3|10793.7|549
1650618600000|2022-04-22 09:10:00|10795.9|10795.3|10802.5|10801.9|10803.3|10802.7|10795.9|10795.3|540
1650618900000|2022-04-22 09:15:00|10802.6|10802|10806.3|10805.7|10807.8|10807.2|10802.5|10801.9|607
1650619200000|2022-04-22 09:20:00|10806.1|10805.5|10807.2|10806.3|10807.7|10807|10802.5|10801.9|609
1650619500000|2022-04-22 09:25:00|10807.5|10806.6|10805.4|10804.5|10809.2|10808.4|10804.4|10803.6|633
1650619800000|2022-04-22 09:30:00|10805.3|10804.4|10802.4|10801.8|10806.3|10805.4|10802|10801.4|582
1650620100000|2022-04-22 09:35:00|10802.2|10801.6|10799.3|10798.7|10803.7|10803|10798.7|10798|518
1650620400000|2022-04-22 09:40:00|10799.2|10798.6|10802.9|10802.3|10804.6|10804|10798.9|10798.2|463
1650620700000|2022-04-22 09:45:00|10802.8|10802.2|10799.8|10798.9|10802.8|10802.2|10798.3|10797.5|469
1650621000000|2022-04-22 09:50:00|10800.1|10799.5|10803|10802.4|10803|10802.4|10797.8|10797.2|550
1650621300000|2022-04-22 09:55:00|10803.2|10802.6|10806.3|10805.4|10806.4|10805.6|10802.9|10802.3|551
1650621600000|2022-04-22 10:00:00|10806.2|10805.3|10804.8|10804.2|10806.6|10805.9|10802.5|10801.9|575
1650621900000|2022-04-22 10:05:00|10804.6|10804|10803.8|10803.2|10806.1|10805.5|10802.8|10802.1|509
1650622200000|2022-04-22 10:10:00|10803.7|10803.1|10803.8|10803.2|10805.1|10804.5|10802.5|10801.9|419
1650622500000|2022-04-22 10:15:00|10803.7|10803.1|10802.1|10801.5|10804.4|10803.8|10799.7|10798.9|344
1650622800000|2022-04-22 10:20:00|10802|10801.4|10804.4|10803.8|10804.5|10803.9|10801.8|10801.2|361
1650623100000|2022-04-22 10:25:00|10804.3|10803.7|10804.6|10804|10806.8|10806.2|10803.8|10803.2|472
1650623400000|2022-04-22 10:30:00|10804.7|10804.1|10805.6|10805|10807.3|10806.6|10803.2|10802.6|485
1650623700000|2022-04-22 10:35:00|10805.7|10805.1|10804.6|10804|10807.1|10806.5|10804.5|10803.7|340
1650624000000|2022-04-22 10:40:00|10804.5|10803.9|10805.6|10805|10806.5|10805.9|10802.7|10802.1|392
1650624300000|2022-04-22 10:45:00|10805.5|10804.9|10807.3|10806.7|10809.2|10808.4|10805.3|10804.7|397
1650624600000|2022-04-22 10:50:00|10807.6|10807|10812.1|10811.5|10812.9|10812.2|10807.6|10807|522
1650624900000|2022-04-22 10:55:00|10812.2|10811.6|10816.2|10815.6|10816.2|10815.6|10811.1|10810.5|551
1650625200000|2022-04-22 11:00:00|10816.1|10815.5|10817.9|10817.3|10819.3|10818.6|10814.6|10814|491
1650625500000|2022-04-22 11:05:00|10817.8|10817.2|10819.7|10818.8|10820|10819.4|10815.1|10814.4|465
1650625800000|2022-04-22 11:10:00|10819.6|10818.7|10821.4|10820.5|10823.6|10822.7|10818.9|10818|499
1650626100000|2022-04-22 11:15:00|10821.5|10820.6|10825.1|10824.5|10825.5|10824.9|10819.1|10818.5|468
1650626400000|2022-04-22 11:20:00|10825.2|10824.6|10822.3|10821.4|10825.2|10824.6|10821|10820.4|453
1650626700000|2022-04-22 11:25:00|10822.4|10821.5|10821.7|10821.1|10824.3|10823.6|10820.8|10820.1|497
1650627000000|2022-04-22 11:30:00|10821.6|10821|10820.1|10819.5|10822.4|10821.7|10818.4|10817.8|432
1650627300000|2022-04-22 11:35:00|10820|10819.4|10823.9|10823|10824.9|10824.3|10819.9|10819.3|399
1650627600000|2022-04-22 11:40:00|10824|10823.1|10825.2|10824.6|10825.4|10824.8|10824|10823.1|300
1650627900000|2022-04-22 11:45:00|10825.1|10824.5|10822.1|10821.2|10825.2|10824.6|10822|10821.1|413
1650628200000|2022-04-22 11:50:00|10822.2|10821.3|10819.8|10819.2|10822.8|10822|10819.1|10818.4|446
1650628500000|2022-04-22 11:55:00|10819.6|10819|10821.7|10821.1|10822.6|10822|10819.6|10819|505
1650628800000|2022-04-22 12:00:00|10821.8|10821.2|10819.8|10818.9|10821.8|10821.2|10816.8|10816.2|618
1650629100000|2022-04-22 12:05:00|10819.7|10818.8|10818.8|10817.9|10821.1|10820.4|10816.8|10816|460
1650629400000|2022-04-22 12:10:00|10818.7|10817.8|10817.1|10816.5|10818.7|10817.8|10815.7|10815|442
1650629700000|2022-04-22 12:15:00|10817.4|10816.8|10822.1|10821.5|10823.8|10823.2|10815.5|10814.9|563
1650630000000|2022-04-22 12:20:00|10822|10821.4|10821.5|10820.9|10823.4|10822.8|10819.3|10818.7|614
1650630300000|2022-04-22 12:25:00|10821.6|10821|10818.3|10817.7|10822.3|10821.7|10818.2|10816.8|488
1650630600000|2022-04-22 12:30:00|10818.5|10817.6|10817|10816.4|10820.1|10819.5|10816.3|10815.7|524
1650630900000|2022-04-22 12:35:00|10817.1|10816.5|10821.6|10821|10823.1|10822.5|10817.1|10816.5|569
1650631200000|2022-04-22 12:40:00|10821.5|10820.9|10820.4|10819.8|10823.4|10822.8|10818.1|10817.3|508
1650631500000|2022-04-22 12:45:00|10820.5|10819.9|10821.7|10821.1|10822.1|10821.5|10818.6|10818|505
1650631800000|2022-04-22 12:50:00|10821.6|10821|10819.6|10819|10821.7|10821.1|10815.3|10814.7|508
1650632100000|2022-04-22 12:55:00|10819.8|10818.9|10819.7|10819.1|10822.8|10822.2|10818.9|10818.3|596
1650632400000|2022-04-22 13:00:00|10819.8|10819.2|10822.7|10822.1|10823.4|10822.7|10819|10818.4|583
1650632700000|2022-04-22 13:05:00|10822.8|10822.2|10837.2|10836.3|10845.4|10844.6|10822.5|10821.9|1125
1650633000000|2022-04-22 13:10:00|10836.7|10836.1|10826.5|10825.4|10838|10837.1|10825.2|10824.6|885
1650633300000|2022-04-22 13:15:00|10826.4|10825.5|10825.7|10825.1|10828.4|10827.5|10822.6|10822|805
1650633600000|2022-04-22 13:20:00|10826|10825.4|10831.6|10830.7|10832.5|10831.9|10824.8|10824.2|565
1650633900000|2022-04-22 13:25:00|10831.5|10830.9|10826.6|10826|10832.4|10831.8|10826.4|10825.7|694
1650634200000|2022-04-22 13:30:00|10826.5|10825.9|10820.9|10820.3|10826.8|10826|10817.7|10817.1|699
1650634500000|2022-04-22 13:35:00|10820|10819.4|10813|10812.4|10821.1|10820.5|10809.5|10808.9|571
1650634800000|2022-04-22 13:40:00|10812.9|10812.3|10812.6|10811|10813.5|10812.7|10807.9|10807.2|638
1650635100000|2022-04-22 13:45:00|10812.5|10810.9|10811|10810.1|10813.7|10812.8|10809.1|10808.2|602
1650635400000|2022-04-22 13:50:00|10810.9|10810.3|10817.8|10817.2|10818|10817.4|10810.9|10810.3|241
1650635700000|2022-04-22 13:55:00|10817.7|10817.1|10806.3|10805.7|10817.9|10817.3|10802.9|10802.3|599
1650636000000|2022-04-22 14:00:00|10806.4|10805.8|10813.8|10813.2|10814.5|10813.9|10804.2|10803.6|680
1650636300000|2022-04-22 14:05:00|10813.9|10813.3|10807.7|10807.1|10817.2|10816.6|10807.2|10806.6|613
1650636600000|2022-04-22 14:10:00|10807.5|10806.9|10806|10805.4|10808.8|10808.2|10801|10800.4|601
1650636900000|2022-04-22 14:15:00|10806.3|10805.3|10804|10803.4|10807.1|10806.5|10803.5|10802.8|484
1650637200000|2022-04-22 14:20:00|10804.3|10803.5|10802.5|10801.9|10804.3|10803.6|10799.8|10799.2|406
1650637500000|2022-04-22 14:25:00|10802.6|10802|10800|10799.4|10804.6|10804|10799.1|10798.5|351
1650637800000|2022-04-22 14:30:00|10800.2|10799.6|10793.6|10793|10800.6|10800|10787|10786.4|554
1650638100000|2022-04-22 14:35:00|10793.5|10792.9|10787.5|10786.9|10797.1|10796.5|10787.4|10786.8|586
1650638400000|2022-04-22 14:40:00|10787.1|10786.5|10787.7|10787.1|10789.5|10788.8|10783.8|10783.2|578
1650638700000|2022-04-22 14:45:00|10788|10787.4|10786.7|10786.1|10791.3|10790.6|10785.2|10784.6|443
1650639000000|2022-04-22 14:50:00|10786.5|10785.9|10777.8|10776.9|10786.7|10786.1|10777.4|10776.8|559
1650639300000|2022-04-22 14:55:00|10777.5|10777.2|10776.4|10775.8|10780.9|10780.2|10776|10775.2|513
1650639600000|2022-04-22 15:00:00|10776.6|10776|10777.8|10776.9|10781.6|10780.8|10773.7|10773.1|565
1650639900000|2022-04-22 15:05:00|10778|10777.1|10779.8|10779.2|10780.2|10779.6|10775.4|10774.6|431
1650640200000|2022-04-22 15:10:00|10779.7|10779.1|10777.4|10776.8|10779.8|10779.2|10774.3|10773.7|430
1650640500000|2022-04-22 15:15:00|10774.9|10774.3|10771|10770.4|10778.2|10777.5|10771|10770.4|611
1650640800000|2022-04-22 15:20:00|10771.1|10770.5|10779.2|10778.6|10780.3|10779.7|10771.1|10770.5|501
1650641100000|2022-04-22 15:25:00|10779.6|10779|10785.9|10784.7|10786.5|10785.7|10779.2|10778.6|461
1650641400000|2022-04-22 15:30:00|10785.8|10784.8|10786.6|10786|10790|10789.4|10783.6|10782.8|593
1650641700000|2022-04-22 15:35:00|10786.7|10786.1|10784.8|10784.2|10788.5|10787.9|10781.6|10781|493
1650642000000|2022-04-22 15:40:00|10784.9|10784.3|10785.7|10784.8|10787.5|10786.8|10782.7|10782.1|488
1650642300000|2022-04-22 15:45:00|10785.5|10784.9|10787.2|10786.6|10787.8|10787.2|10783.7|10783.1|414
1650642600000|2022-04-22 15:50:00|10787.1|10786.5|10791.7|10791.1|10792.4|10791.8|10786.7|10786.1|455
1650642900000|2022-04-22 15:55:00|10791.6|10791|10789.1|10788.5|10791.8|10791.2|10787.4|10786.8|473
1650643200000|2022-04-22 16:00:00|10789.2|10788.6|10789.4|10788.8|10792.3|10791.7|10787.9|10787.3|421
1650643500000|2022-04-22 16:05:00|10789.3|10788.7|10785.8|10784.9|10790.2|10789.6|10785.6|10784.8|359
1650643800000|2022-04-22 16:10:00|10785.9|10785.3|10783.4|10782.8|10786.7|10786|10782.2|10781.6|355
1650644100000|2022-04-22 16:15:00|10783.5|10782.9|10780.1|10779.5|10784.3|10783.7|10780|10779.4|303
1650644400000|2022-04-22 16:20:00|10780|10779.4|10778.1|10777.5|10780.1|10779.5|10776.9|10776.3|310
1650644700000|2022-04-22 16:25:00|10778.2|10777.6|10778.3|10777.7|10778.5|10777.9|10776.7|10776.1|246
1650645000000|2022-04-22 16:30:00|10778.2|10777.6|10783.3|10782.7|10783.9|10783.1|10778.2|10777.6|339
1650645300000|2022-04-22 16:35:00|10783.2|10782.6|10782.8|10782.2|10786|10785.3|10782.1|10781.4|426
1650645600000|2022-04-22 16:40:00|10782.9|10782.3|10783|10782.4|10784|10782.8|10781.5|10780.6|367
1650645900000|2022-04-22 16:45:00|10782.9|10782.3|10786|10785.4|10786|10785.4|10782.4|10781.8|332
1650646200000|2022-04-22 16:50:00|10785.9|10785.3|10784.5|10783.9|10785.9|10785.3|10782|10781.4|402
1650646500000|2022-04-22 16:55:00|10784.7|10783.8|10779.7|10779.1|10785.5|10784.8|10779.5|10778.9|539
1650646800000|2022-04-22 17:00:00|10779.8|10778.8|10785.5|10784.6|10785.8|10785.2|10778.7|10778.1|424
1650647100000|2022-04-22 17:05:00|10785.4|10784.8|10783.5|10782.9|10787|10786.3|10783.2|10782.6|400
1650647400000|2022-04-22 17:10:00|10783.4|10782.8|10783.2|10782.6|10784.8|10784.2|10781.8|10781.2|291
1650647700000|2022-04-22 17:15:00|10783.3|10782.7|10785.5|10784.9|10786|10785.4|10782.3|10781.7|237
1650648000000|2022-04-22 17:20:00|10785.4|10784.8|10783.7|10783.1|10785.6|10785|10782.1|10781.5|291
1650648300000|2022-04-22 17:25:00|10783.8|10783.2|10786.4|10785.8|10787.4|10786.7|10782.5|10781.8|325
1650648600000|2022-04-22 17:30:00|10786.5|10785.9|10788.8|10788.2|10789.6|10789|10786.4|10785.8|301
1650648900000|2022-04-22 17:35:00|10788.9|10788.3|10792.3|10791.4|10795.4|10794.8|10788.7|10788.1|455
1650649200000|2022-04-22 17:40:00|10792.4|10791.5|10793|10792.4|10793.6|10793|10791.6|10791|337
1650649500000|2022-04-22 17:45:00|10792.9|10792.3|10793.7|10793.1|10793.9|10793.3|10791.7|10791.1|250
1650649800000|2022-04-22 17:50:00|10794|10793.4|10789.6|10789|10794.4|10793.8|10789.2|10788.6|272
1650650100000|2022-04-22 17:55:00|10789.7|10789.1|10788.1|10787.5|10790.3|10789.5|10787.2|10786.6|337
1650650400000|2022-04-22 18:00:00|10787.9|10787.3|10792.9|10792.3|10793|10792.4|10786.7|10786.1|389
1650650700000|2022-04-22 18:05:00|10792.8|10792.2|10789.2|10788.6|10794|10793.4|10788.1|10787.5|468
1650651000000|2022-04-22 18:10:00|10789|10788.4|10788.7|10787.8|10790|10789.4|10787.1|10786.4|442
1650651300000|2022-04-22 18:15:00|10788.6|10787.7|10794.7|10794.1|10795.2|10794.6|10788|10787.3|323
1650651600000|2022-04-22 18:20:00|10795|10794.4|10791.9|10791.3|10795.5|10794.9|10791.4|10790.8|363
1650651900000|2022-04-22 18:25:00|10791.5|10790.9|10792.8|10792.2|10793.2|10792.5|10790|10789.3|269
1650652200000|2022-04-22 18:30:00|10792.7|10792.1|10789.2|10788.6|10793.3|10792.7|10789.1|10788.4|329
1650652500000|2022-04-22 18:35:00|10788.9|10788.3|10791.7|10791.1|10793.2|10792.4|10787.7|10787.1|428
1650652800000|2022-04-22 18:40:00|10791.5|10790.9|10795|10794.4|10795.3|10794.7|10791.3|10790.7|428
1650653100000|2022-04-22 18:45:00|10794.9|10794.3|10795|10794.1|10795.4|10794.8|10792.1|10791.5|337
1650653400000|2022-04-22 18:50:00|10794.9|10794.4|10792.4|10791.8|10795|10794.4|10789.7|10789|511
1650653700000|2022-04-22 18:55:00|10792.5|10791.9|10786.5|10785.9|10792.7|10792|10785.1|10784.5|527
1650654000000|2022-04-22 19:00:00|10786.8|10786.2|10788.8|10788.2|10789.8|10789.2|10786.8|10786.2|507
1650654300000|2022-04-22 19:05:00|10788.9|10788.3|10790.6|10790|10792.2|10791.6|10788.1|10787.5|392
1650654600000|2022-04-22 19:10:00|10790.7|10790.1|10791.1|10790.5|10792.4|10791.8|10789.7|10789.1|451
1650654900000|2022-04-22 19:15:00|10791|10790.4|10794.1|10793.5|10794.8|10794|10789.6|10789|542
1650655200000|2022-04-22 19:20:00|10794|10793.4|10794.1|10793.2|10795.3|10794.7|10792.5|10791.9|626
1650655500000|2022-04-22 19:25:00|10794.2|10793.3|10794.6|10794|10795.3|10794.5|10793.3|10792.6|492
1650655800000|2022-04-22 19:30:00|10794.4|10793.8|10795.1|10794.5|10795.3|10794.7|10794|10793.1|371
1650656100000|2022-04-22 19:35:00|10795|10794.4|10798.2|10797.6|10798.4|10797.6|10794.8|10794|489
1650656400000|2022-04-22 19:40:00|10798.3|10797.4|10797.1|10796.2|10800.8|10800.1|10796.4|10795.6|422
1650656700000|2022-04-22 19:45:00|10796.7|10796.1|10795.5|10794.6|10796.8|10796.1|10792.9|10792.1|449
1650657000000|2022-04-22 19:50:00|10795.6|10794.7|10794.8|10794.2|10795.6|10794.7|10792.2|10791.5|615
1650657300000|2022-04-22 19:55:00|10794.7|10794.1|10793.6|10793|10795.2|10794.6|10790.9|10790.3|529
1650657600000|2022-04-22 20:00:00|10793.8|10792.9|10797.4|10796.5|10799|10798.2|10793.1|10792.3|457
1650657900000|2022-04-22 20:05:00|10797.5|10796.6|10792.8|10791.9|10798.2|10797.3|10791.6|10790.7|267
1650658200000|2022-04-22 20:10:00|10792.9|10792|10797|10796.1|10797.4|10796.5|10792.9|10792|191
1650658500000|2022-04-22 20:15:00|10796.9|10796|10798|10797.1|10798.6|10797.7|10796.9|10795.9|307
1650658800000|2022-04-22 20:20:00|10798.1|10797|10799.9|10799|10801.1|10800.2|10798.1|10797|217
1650659100000|2022-04-22 20:25:00|10799.8|10798.9|10800.4|10799.5|10801|10800|10799|10798|250
1650659400000|2022-04-22 20:30:00|10800.5|10799.4|10799.4|10798.5|10800.5|10799.5|10798.7|10797.8|175
1650659700000|2022-04-22 20:35:00|10799.5|10798.4|10799.3|10798.4|10800|10799|10798.6|10797.7|121
1650660000000|2022-04-22 20:40:00|10799.2|10798.3|10799.4|10798.5|10800.1|10798.9|10797.5|10796.5|290
1650660300000|2022-04-22 20:45:00|10799.3|10798.4|10798.6|10797.7|10799.6|10798.7|10797.5|10796.6|159
1650660600000|2022-04-22 20:50:00|10798.7|10797.8|10802.1|10801.2|10803.6|10801.3|10798.4|10797.5|223
1650660900000|2022-04-22 20:55:00|10802.2|10801.3|10800.7|10794.7|10804.1|10801.9|10798.5|10792.5|315
1650830400000|2022-04-24 20:00:00|10838.7|10829.4|10832.4|10824.3|10840.5|10830.4|10826.3|10819.8|96
1650830700000|2022-04-24 20:05:00|10828.6|10818.5|10824.1|10817.4|10832.8|10824|10820.4|10812.8|85
1650831000000|2022-04-24 20:10:00|10823.8|10817|10824.1|10818.5|10832.3|10823.3|10823.7|10815.8|82
1650831300000|2022-04-24 20:15:00|10825.6|10817.5|10825|10817.7|10826|10820|10823.7|10815.8|34
1650831600000|2022-04-24 20:20:00|10824.8|10818.5|10822.8|10816.6|10825.6|10818.6|10821.5|10811.3|24
1650831900000|2022-04-24 20:25:00|10823.7|10816.4|10823.3|10816.9|10823.8|10817.6|10823|10816.4|11
1650832200000|2022-04-24 20:30:00|10823.8|10816.7|10822.7|10816.6|10823.9|10817.6|10822.2|10814.1|28
1650832500000|2022-04-24 20:35:00|10822.9|10814.2|10822|10810|10825.4|10815.9|10812.6|10803.2|148
1650832800000|2022-04-24 20:40:00|10817.5|10807.5|10817.8|10809.3|10823.2|10818|10813.1|10803|74
1650833100000|2022-04-24 20:45:00|10818.3|10809.8|10813.1|10806.4|10824|10812|10811.5|10803.9|48
1650833400000|2022-04-24 20:50:00|10813.2|10806.3|10818.4|10806.4|10821.1|10809.1|10812.8|10806.2|24
1650833700000|2022-04-24 20:55:00|10818.7|10806.7|10816.6|10804.6|10819.2|10807.2|10808.1|10801.6|26
1650834000000|2022-04-24 21:00:00|10817|10805|10812.6|10806.6|10817.3|10806.7|10809.1|10798.8|58
1650834300000|2022-04-24 21:05:00|10812.7|10806.7|10808.6|10803.8|10813.4|10807.4|10803.7|10797.7|255
1650834600000|2022-04-24 21:10:00|10808.5|10803.2|10803.1|10797.8|10809.5|10805.2|10799.1|10796.5|327
1650834900000|2022-04-24 21:15:00|10803.3|10797.3|10805.5|10801|10811.3|10805.3|10801.8|10797.3|341
1650835200000|2022-04-24 21:20:00|10805.8|10800.9|10811.9|10805.9|10813.9|10807.9|10803.8|10800.4|193
1650835500000|2022-04-24 21:25:00|10812.5|10806.5|10811.2|10806.5|10813|10810|10808.8|10803.7|262
1650835800000|2022-04-24 21:30:00|10810.4|10807.3|10807.9|10801.9|10811.5|10807.3|10805.5|10800|245
1650836100000|2022-04-24 21:35:00|10808|10802|10808.6|10802.6|10809.5|10803.5|10806.8|10800.8|110
1650836400000|2022-04-24 21:40:00|10808.9|10802.9|10808.4|10802.4|10809.8|10803.8|10807.5|10801.6|108
1650836700000|2022-04-24 21:45:00|10809.1|10803.1|10809.2|10806.1|10810|10806.4|10806.6|10800.6|190
1650837000000|2022-04-24 21:50:00|10809.4|10805.7|10809.2|10807.1|10809.9|10807.5|10808.6|10805.6|234
1650837300000|2022-04-24 21:55:00|10809.3|10807.2|10808.1|10804.9|10809.6|10807.4|10806.9|10803.7|423
1650837600000|2022-04-24 22:00:00|10808.4|10805.2|10807.6|10804.9|10818.5|10813.8|10806.5|10803.5|1266
1650837900000|2022-04-24 22:05:00|10807.4|10805.2|10806.5|10804.1|10810.5|10808.5|10803.2|10801.1|815
1650838200000|2022-04-24 22:10:00|10806.4|10804.2|10801.8|10799.9|10807.8|10805.4|10801.6|10799.8|874
1650838500000|2022-04-24 22:15:00|10802|10800|10803.1|10802.2|10803.8|10802.3|10800.9|10799.1|603
1650838800000|2022-04-24 22:20:00|10803.2|10802.3|10800.6|10799.4|10803.3|10802.3|10800.4|10799|474
1650839100000|2022-04-24 22:25:00|10800.4|10799.5|10801.1|10799.9|10801.7|10800.7|10800.2|10799|529
1650839400000|2022-04-24 22:30:00|10801.2|10799.8|10797.4|10796.2|10802.8|10801.5|10796.6|10795.4|840
1650839700000|2022-04-24 22:35:00|10797.5|10796.1|10798.6|10797.7|10799.5|10798.2|10796.8|10795.4|591
1650840000000|2022-04-24 22:40:00|10798.7|10797.8|10801.9|10800.6|10802.2|10801|10797.6|10796.5|492
1650840300000|2022-04-24 22:45:00|10802|10800.5|10803.5|10802.2|10804.1|10803|10801.8|10800.5|529
1650840600000|2022-04-24 22:50:00|10803.4|10802.4|10805.5|10804.6|10807.9|10806.7|10802.7|10801.4|519
1650840900000|2022-04-24 22:55:00|10805.7|10804.5|10807.2|10805.9|10807.5|10806.3|10803.5|10802.2|537
1650841200000|2022-04-24 23:00:00|10807|10806.1|10805.4|10804.5|10807.1|10806.2|10804.7|10803.6|230
1650841500000|2022-04-24 23:05:00|10805.5|10804.6|10808|10807.1|10808.9|10808.1|10805.1|10804.2|307
1650841800000|2022-04-24 23:10:00|10808.1|10807.2|10810.3|10809.4|10810.4|10809.6|10807.8|10806.9|264
1650842100000|2022-04-24 23:15:00|10810.2|10809.3|10806.2|10805.3|10810.8|10810|10805.6|10804.7|259
1650842400000|2022-04-24 23:20:00|10806|10805.1|10808.9|10808|10808.9|10808.2|10805.1|10804.2|271
1650842700000|2022-04-24 23:25:00|10808.4|10807.8|10810.5|10809.6|10811.8|10811.1|10808.4|10807.8|303
1650843000000|2022-04-24 23:30:00|10810.6|10809.7|10809.4|10808.8|10811.3|10810.4|10809.2|10808.6|245
1650843300000|2022-04-24 23:35:00|10809.3|10808.7|10810.6|10809.7|10812.6|10812|10809.3|10808.5|247
1650843600000|2022-04-24 23:40:00|10810.1|10809.5|10809.8|10808.9|10810.6|10810|10809.1|10808.3|259
1650843900000|2022-04-24 23:45:00|10809.9|10809|10809.7|10808.8|10811.3|10810.5|10808.8|10808.1|335
1650844200000|2022-04-24 23:50:00|10809.5|10808.6|10808.1|10807.2|10809.7|10808.9|10807.8|10807|249
1650844500000|2022-04-24 23:55:00|10808.2|10807.3|10810|10809.1|10812.2|10811.4|10808|10807.3|411
1650844800000|2022-04-25 00:00:00|10810.1|10809.2|10807|10806.1|10811.7|10811.1|10800.4|10799.5|719
1650845100000|2022-04-25 00:05:00|10807.1|10806.2|10806.3|10805.7|10812.5|10811.6|10806|10805.4|712
1650845400000|2022-04-25 00:10:00|10806.2|10805.6|10805.1|10804.5|10806.6|10806|10804.4|10803.7|352
1650845700000|2022-04-25 00:15:00|10805.2|10804.6|10804.9|10804|10807.7|10807.1|10804.6|10803.8|406
1650846000000|2022-04-25 00:20:00|10804.8|10804.2|10803.8|10803.2|10805.4|10804.8|10802.3|10801.7|313
1650846300000|2022-04-25 00:25:00|10803.9|10803.3|10805.9|10805|10806.1|10805.5|10802.6|10801.9|362
1650846600000|2022-04-25 00:30:00|10806.2|10805.3|10802.6|10802|10808.7|10808|10802.5|10801.7|542
1650846900000|2022-04-25 00:35:00|10802.8|10801.9|10807.4|10806.8|10807.6|10807|10802.6|10801.9|318
1650847200000|2022-04-25 00:40:00|10807.5|10806.9|10806.2|10805.6|10810.7|10810.1|10804.9|10804.1|328
1650847500000|2022-04-25 00:45:00|10806.3|10805.7|10805.5|10804.9|10806.9|10806.3|10803|10802.2|406
1650847800000|2022-04-25 00:50:00|10805.6|10805|10807|10806.1|10807|10806.2|10803|10802.2|515
1650848100000|2022-04-25 00:55:00|10806.8|10805.9|10802.4|10801.8|10807.3|10806.4|10800.9|10800.1|567
1650848400000|2022-04-25 01:00:00|10802.5|10801.9|10802.7|10802.1|10804.9|10804.3|10801|10800.4|458
1650848700000|2022-04-25 01:05:00|10802.6|10802|10799.9|10799.3|10802.6|10802|10798.8|10798.2|443
1650849000000|2022-04-25 01:10:00|10800|10799.4|10798.1|10797.5|10800.1|10799.5|10796.7|10796.1|444
1650849300000|2022-04-25 01:15:00|10798.2|10797.6|10803.1|10802.5|10803.7|10803.1|10797.7|10797.1|521
1650849600000|2022-04-25 01:20:00|10803.3|10802.4|10802.9|10802.3|10804.2|10803.6|10800.4|10799.8|507
1650849900000|2022-04-25 01:25:00|10802.8|10802.2|10799|10798.4|10804.6|10804|10799|10798.4|520
1650850200000|2022-04-25 01:30:00|10799.1|10798.5|10793.1|10792.5|10799.9|10799.3|10792.5|10791.9|734
1650850500000|2022-04-25 01:35:00|10793.2|10792.6|10796.3|10795.7|10797.1|10796.5|10792.7|10792.1|476
1650850800000|2022-04-25 01:40:00|10796.4|10795.8|10790.7|10790.1|10796.5|10795.9|10789.7|10789.1|607
1650851100000|2022-04-25 01:45:00|10790.6|10790|10785.4|10784.8|10792.3|10791.7|10784.8|10784.1|658
1650851400000|2022-04-25 01:50:00|10785.5|10784.9|10786.1|10785.5|10789|10788.4|10784.1|10783.5|566
1650851700000|2022-04-25 01:55:00|10786|10785.4|10787.5|10786.9|10787.7|10787|10785.4|10784.8|370
1650852000000|2022-04-25 02:00:00|10787.6|10787|10788.8|10788.2|10789.1|10788.5|10786|10785.4|656
1650852300000|2022-04-25 02:05:00|10788.9|10788.3|10786.9|10786.3|10789.4|10788.7|10786.2|10785.6|412
1650852600000|2022-04-25 02:10:00|10786.8|10786.2|10784.3|10783.7|10787|10786.4|10783.3|10782.6|572
1650852900000|2022-04-25 02:15:00|10784.4|10783.4|10784.1|10783.5|10785.1|10784.5|10782.9|10782.3|419
1650853200000|2022-04-25 02:20:00|10784.2|10783.6|10785|10784.4|10786.7|10785.9|10782.9|10782.1|585
1650853500000|2022-04-25 02:25:00|10784.9|10784.3|10782.1|10781.5|10785.6|10785|10780.8|10780.2|529
1650853800000|2022-04-25 02:30:00|10782.2|10781.6|10781.8|10781.2|10784|10783.3|10781.1|10780.3|550
1650854100000|2022-04-25 02:35:00|10782|10781.1|10779|10778.1|10782|10781.3|10778.2|10777.4|502
1650854400000|2022-04-25 02:40:00|10778.9|10778.3|10778.5|10777.9|10780.1|10779.3|10777.6|10776.9|557
1650854700000|2022-04-25 02:45:00|10778.6|10778|10781|10780.4|10782.8|10782|10778.4|10777.8|458
1650855000000|2022-04-25 02:50:00|10780.9|10780.3|10784.6|10784|10784.7|10784.1|10780.8|10780.2|420
1650855300000|2022-04-25 02:55:00|10784.4|10783.8|10781.8|10780.9|10784.5|10783.9|10778.8|10778.2|568
1650855600000|2022-04-25 03:00:00|10781.9|10781|10781.4|10780.8|10782.9|10782.3|10780.6|10779.8|419
1650855900000|2022-04-25 03:05:00|10781.5|10780.9|10783.2|10782.6|10784.1|10783.5|10780.9|10780.1|332
1650856200000|2022-04-25 03:10:00|10783.3|10782.7|10785.2|10784.6|10786.2|10785.4|10782.8|10782.2|313
1650856500000|2022-04-25 03:15:00|10785.1|10784.5|10785.1|10784.5|10786|10785.4|10783.5|10782.6|458
1650856800000|2022-04-25 03:20:00|10785.2|10784.3|10786.1|10785.2|10786.7|10786.1|10785.2|10784.3|369
1650857100000|2022-04-25 03:25:00|10786.2|10785.3|10788.6|10788|10788.7|10788|10785|10784.2|355
1650857400000|2022-04-25 03:30:00|10788.7|10788.1|10788.4|10787.8|10788.7|10788.1|10786.5|10785.8|283
1650857700000|2022-04-25 03:35:00|10788.5|10787.9|10785.2|10784.6|10788.8|10788.2|10784.8|10784.2|236
1650858000000|2022-04-25 03:40:00|10785.1|10784.5|10784.6|10784|10785.7|10785.1|10784.2|10783.6|205
1650858300000|2022-04-25 03:45:00|10784.5|10783.9|10785|10784.4|10785.7|10785.1|10783.9|10783.1|237
1650858600000|2022-04-25 03:50:00|10785.1|10784.5|10784.6|10784|10785.2|10784.6|10784|10783.4|208
1650858900000|2022-04-25 03:55:00|10784.5|10783.9|10781.7|10781.1|10785.3|10784.7|10781.7|10781.1|247
1650859200000|2022-04-25 04:00:00|10781.8|10781.2|10783.6|10783|10783.7|10783.1|10781.7|10781.1|179
1650859500000|2022-04-25 04:05:00|10783.5|10782.9|10784.5|10783.9|10785.5|10784.9|10783|10782.4|277
1650859800000|2022-04-25 04:10:00|10784.4|10783.8|10785.2|10784.6|10785.6|10785|10783.6|10783|204
1650860100000|2022-04-25 04:15:00|10785.1|10784.5|10785.4|10784.5|10785.7|10785.1|10784.1|10783.5|176
1650860400000|2022-04-25 04:20:00|10785.2|10784.6|10784.2|10783.6|10785.6|10785|10782.6|10781.9|316
1650860700000|2022-04-25 04:25:00|10784.1|10783.5|10784.3|10783.7|10785.6|10785|10783.7|10783|310
1650861000000|2022-04-25 04:30:00|10784.1|10783.5|10780.3|10779.7|10784.5|10783.9|10779.9|10779.2|411
1650861300000|2022-04-25 04:35:00|10780.4|10779.8|10783.3|10782.7|10783.8|10783.2|10780.1|10779.5|323
1650861600000|2022-04-25 04:40:00|10783.2|10782.6|10780.8|10780.2|10783.6|10783|10778.5|10777.9|359
1650861900000|2022-04-25 04:45:00|10780.7|10780.1|10777.8|10777.2|10780.9|10780.3|10777.7|10776.9|301
1650862200000|2022-04-25 04:50:00|10777.9|10777.3|10776.5|10775.9|10778.5|10777.9|10775.7|10774.9|351
1650862500000|2022-04-25 04:55:00|10776.6|10775.7|10774.7|10773.8|10777.9|10777.3|10772.6|10772|348
1650862800000|2022-04-25 05:00:00|10774.6|10774|10775|10774.4|10776.8|10776.1|10774.4|10773.6|410
1650863100000|2022-04-25 05:05:00|10774.9|10774.3|10775|10774.1|10775.2|10774.5|10772.9|10772.2|338
1650863400000|2022-04-25 05:10:00|10775.1|10774.2|10773.8|10773.2|10775.6|10775|10772.5|10771.8|392
1650863700000|2022-04-25 05:15:00|10774|10773.1|10773.3|10772.4|10774.7|10774|10772.8|10772.1|269
1650864000000|2022-04-25 05:20:00|10773.2|10772.3|10773|10772.4|10774.9|10774.2|10772.6|10772|271
1650864300000|2022-04-25 05:25:00|10773.1|10772.5|10775.1|10774.5|10776.6|10775.8|10773|10772.4|344
1650864600000|2022-04-25 05:30:00|10775.2|10774.6|10774.3|10773.7|10776.4|10775.6|10773.8|10773.1|295
1650864900000|2022-04-25 05:35:00|10774.1|10773.5|10773.4|10772.8|10774.7|10774|10771.7|10771.1|345
1650865200000|2022-04-25 05:40:00|10773.5|10772.9|10777.6|10777|10779.2|10778.6|10773.3|10772.5|474
1650865500000|2022-04-25 05:45:00|10777.5|10776.9|10776.7|10775.8|10778.2|10777.6|10776.4|10775.7|336
1650865800000|2022-04-25 05:50:00|10776.8|10775.9|10772.9|10772.3|10776.8|10776.1|10772.5|10771.9|586
1650866100000|2022-04-25 05:55:00|10773|10772.4|10776.4|10775.5|10776.9|10776.1|10768.7|10768.1|750
1650866400000|2022-04-25 06:00:00|10776.1|10775.2|10776.5|10775.9|10778.3|10777.6|10774.6|10774|730
1650866700000|2022-04-25 06:05:00|10776.4|10775.8|10768.1|10767.2|10777.7|10777.1|10766.9|10766|961
1650867000000|2022-04-25 06:10:00|10768|10767.1|10737.7|10736|10769.8|10768.9|10733|10731.8|1327
1650867300000|2022-04-25 06:15:00|10737.6|10736.1|10732.1|10731.2|10744|10743.1|10729.3|10728.3|1867
1650867600000|2022-04-25 06:20:00|10732.4|10731.5|10736.2|10735.6|10738.9|10738|10730|10729.3|1131
1650867900000|2022-04-25 06:25:00|10736.3|10735.7|10724.4|10723.5|10740|10739.3|10722.4|10721.2|1033
1650868200000|2022-04-25 06:30:00|10724.2|10723.3|10716.1|10715.2|10728.3|10727.4|10715.1|10714.5|1147
1650868500000|2022-04-25 06:35:00|10716|10715.1|10723.4|10722.5|10724.7|10723.8|10707.3|10706.5|1348
1650868800000|2022-04-25 06:40:00|10723.5|10722.6|10722.9|10722|10725.7|10724.7|10716.5|10715.5|1028
1650869100000|2022-04-25 06:45:00|10722.8|10721.9|10726.1|10725.2|10730.2|10729.3|10722.8|10721.9|1099
1650869400000|2022-04-25 06:50:00|10726.2|10725.3|10727.6|10726.7|10730.5|10729.7|10723.5|10722.6|1037
1650869700000|2022-04-25 06:55:00|10727.7|10726.8|10714.9|10714|10727.8|10726.9|10712.3|10711.5|1025
1650870000000|2022-04-25 07:00:00|10715.1|10714.2|10723.3|10722.4|10726.6|10725.6|10715.1|10714.2|1438
1650870300000|2022-04-25 07:05:00|10723.2|10722.3|10721.3|10720.7|10727.3|10726.7|10720.7|10719.8|1321
1650870600000|2022-04-25 07:10:00|10721.4|10720.5|10721|10720.1|10722.4|10721.5|10713.8|10713.2|1340
1650870900000|2022-04-25 07:15:00|10720.9|10720|10728.6|10727.7|10731.6|10731|10718.3|10717.4|1302
1650871200000|2022-04-25 07:20:00|10728.5|10727.6|10732|10731.1|10732.7|10732|10726.3|10725.4|1010
1650871500000|2022-04-25 07:25:00|10732.4|10731.5|10733.3|10732.4|10736.7|10736|10727.5|10726.8|923
1650871800000|2022-04-25 07:30:00|10733.2|10732.3|10733|10732.4|10733.3|10732.5|10729.1|10728.3|945
1650872100000|2022-04-25 07:35:00|10733.1|10732.5|10734.8|10733.9|10735.5|10734.7|10729.7|10728.9|771
1650872400000|2022-04-25 07:40:00|10734.7|10733.8|10732.2|10731.6|10738.8|10737.9|10731.1|10730.5|854
1650872700000|2022-04-25 07:45:00|10732.3|10731.7|10736.8|10736.2|10737.7|10737|10731.1|10730.4|780
1650873000000|2022-04-25 07:50:00|10736.7|10736.1|10738.4|10737.5|10738.7|10737.8|10732.2|10731.6|818
1650873300000|2022-04-25 07:55:00|10738.3|10737.4|10739.2|10737.8|10741.5|10740.6|10737|10736.2|862
1650873600000|2022-04-25 08:00:00|10739.1|10737.9|10748.9|10748.3|10749.3|10748.7|10738.8|10737.4|1074
1650873900000|2022-04-25 08:05:00|10748.8|10748.2|10747.9|10747|10752.7|10752.1|10746.2|10745.4|900
1650874200000|2022-04-25 08:10:00|10747.8|10746.9|10737.7|10737.1|10750.7|10750.1|10737|10736.4|807
1650874500000|2022-04-25 08:15:00|10737.8|10737.2|10743.9|10743.3|10744.4|10743.5|10734.1|10733.4|879
1650874800000|2022-04-25 08:20:00|10744|10743.4|10745.2|10744.3|10746.2|10745.3|10740.6|10740|623
1650875100000|2022-04-25 08:25:00|10745.3|10744.4|10749.8|10748.9|10749.9|10749.3|10745.2|10744.3|695
1650875400000|2022-04-25 08:30:00|10749.7|10748.8|10752.6|10752|10754|10753.4|10748.6|10747.9|840
1650875700000|2022-04-25 08:35:00|10752.7|10751.8|10752.5|10751.9|10755|10754.3|10749.7|10749.1|843
1650876000000|2022-04-25 08:40:00|10752.6|10752|10745.9|10745|10752.7|10752.1|10745.7|10745|743
1650876300000|2022-04-25 08:45:00|10746|10745.1|10743.9|10743|10749.4|10748.6|10742.3|10741.7|814
1650876600000|2022-04-25 08:50:00|10744|10743.1|10739.1|10738.5|10744.7|10744|10738.1|10737.3|714
1650876900000|2022-04-25 08:55:00|10739.2|10738.6|10745.3|10744.7|10747.6|10747|10738.6|10737.9|754
1650877200000|2022-04-25 09:00:00|10745.2|10744.6|10743.6|10743|10746.1|10745.4|10741.2|10740.6|610
1650877500000|2022-04-25 09:05:00|10743.2|10742.6|10747.6|10747|10748.4|10747.8|10740.9|10740.3|681
1650877800000|2022-04-25 09:10:00|10747.2|10746.6|10744.2|10743.6|10749.2|10748.6|10744.1|10743.5|543
1650878100000|2022-04-25 09:15:00|10744.3|10743.7|10738|10737.4|10746.4|10745.8|10737.2|10736.5|728
1650878400000|2022-04-25 09:20:00|10738.1|10737.5|10739.9|10739.3|10740.1|10739.5|10736|10735.3|629
1650878700000|2022-04-25 09:25:00|10740|10739.4|10742.1|10741.5|10745.2|10744.6|10739.4|10738.8|657
1650879000000|2022-04-25 09:30:00|10742.3|10741.4|10739.2|10738.6|10743.4|10742.8|10735|10734.4|587
1650879300000|2022-04-25 09:35:00|10739.1|10738.5|10742.1|10741.5|10744.8|10744.2|10739.1|10738.5|629
1650879600000|2022-04-25 09:40:00|10742|10741.4|10746.2|10745.3|10746.4|10745.8|10740.7|10739.9|548
1650879900000|2022-04-25 09:45:00|10746.3|10745.4|10740.5|10739.6|10746.9|10746.3|10740|10739.2|689
1650880200000|2022-04-25 09:50:00|10740.6|10739.7|10736.9|10736.3|10743.3|10742.4|10734.6|10733.8|596
1650880500000|2022-04-25 09:55:00|10736.8|10736.2|10731.1|10730.2|10738.2|10737.6|10730.6|10729.7|657
1650880800000|2022-04-25 10:00:00|10731.2|10730.3|10727.4|10726.8|10732.2|10731.6|10727|10726.2|629
1650881100000|2022-04-25 10:05:00|10727.6|10727|10727.4|10726.8|10729.2|10728.6|10724.3|10723.7|568
1650881400000|2022-04-25 10:10:00|10727.5|10726.9|10734.1|10733.5|10734.3|10733.5|10724.4|10723.7|546
1650881700000|2022-04-25 10:15:00|10734.2|10733.6|10731.8|10730.9|10737.1|10736.5|10729.3|10728.4|602
1650882000000|2022-04-25 10:20:00|10731.6|10731|10730.8|10730.2|10734|10733.4|10727.3|10726.7|630
1650882300000|2022-04-25 10:25:00|10730.7|10730.1|10729.6|10729|10733.3|10732.7|10725.5|10724.8|612
1650882600000|2022-04-25 10:30:00|10729.7|10729.1|10733.4|10732.8|10735.6|10735|10729.6|10729|664
1650882900000|2022-04-25 10:35:00|10733.5|10732.9|10731.1|10730.5|10735|10734.4|10730.4|10729.8|599
1650883200000|2022-04-25 10:40:00|10731.3|10730.7|10725.6|10725|10733.2|10732.5|10725.5|10724.8|462
1650883500000|2022-04-25 10:45:00|10725.5|10724.9|10727.9|10727.3|10729.6|10729|10725.5|10724.9|618
1650883800000|2022-04-25 10:50:00|10728.2|10727.2|10727.9|10727|10730.4|10729.8|10725.8|10724.9|554
1650884100000|2022-04-25 10:55:00|10727.8|10726.9|10724.7|10723.8|10728.4|10727.3|10720.2|10719.3|721
1650884400000|2022-04-25 11:00:00|10724.5|10723.6|10723.8|10723.2|10729.8|10729|10723.7|10723.1|837
1650884700000|2022-04-25 11:05:00|10724.1|10723.5|10720.9|10720|10724.6|10724|10720.3|10719.7|464
1650885000000|2022-04-25 11:10:00|10721|10720.4|10727.1|10726.5|10728.5|10727.8|10720.7|10720.1|510
1650885300000|2022-04-25 11:15:00|10727.2|10726.6|10726.3|10725.7|10731.7|10731.1|10725.7|10725|623
1650885600000|2022-04-25 11:20:00|10726|10725.4|10742|10741.1|10748.9|10746.9|10722.6|10722|1421
1650885900000|2022-04-25 11:25:00|10741.9|10741|10736.9|10736|10742.8|10741.8|10734.7|10733.9|1172
1650886200000|2022-04-25 11:30:00|10737|10736.1|10742.6|10741.7|10744.9|10744|10732.3|10731.4|966
1650886500000|2022-04-25 11:35:00|10742.8|10741.9|10744.8|10743.9|10748.2|10747.4|10742.1|10741.2|979
1650886800000|2022-04-25 11:40:00|10744.9|10744|10740.2|10739.3|10744.9|10744|10734.2|10733.3|928
1650887100000|2022-04-25 11:45:00|10740.3|10739.4|10749|10748.1|10752.8|10751.8|10738.7|10737.7|902
1650887400000|2022-04-25 11:50:00|10748.9|10747.9|10746.1|10745.2|10752|10751.4|10744.8|10744.2|886
1650887700000|2022-04-25 11:55:00|10746.2|10745.3|10749.9|10749.3|10752.7|10752.1|10745|10744.3|1067
1650888000000|2022-04-25 12:00:00|10749.8|10749.2|10752.7|10751.8|10757.2|10756.6|10742.6|10741.7|1368
1650888300000|2022-04-25 12:05:00|10752.9|10752|10752.7|10751.8|10758.8|10757.9|10748.2|10747.3|1125
1650888600000|2022-04-25 12:10:00|10752.8|10751.9|10746.2|10745.6|10753.6|10752.7|10745.6|10744.8|1001
1650888900000|2022-04-25 12:15:00|10746.5|10745.9|10750.5|10749.9|10754.7|10754.1|10746.5|10745.9|1019
1650889200000|2022-04-25 12:20:00|10750.6|10750|10748.1|10747.5|10753.9|10753.1|10745.4|10744.7|1171
1650889500000|2022-04-25 12:25:00|10748.4|10747.8|10744.5|10743.9|10752.6|10751.7|10744.5|10743.7|936
1650889800000|2022-04-25 12:30:00|10744.7|10743.8|10745.4|10744.8|10746.7|10745.8|10742|10741.3|900
1650890100000|2022-04-25 12:35:00|10745.3|10744.7|10742.3|10741.7|10746.8|10746.1|10741.3|10740.6|856
1650890400000|2022-04-25 12:40:00|10742.4|10741.8|10739.9|10739.3|10744.3|10743.4|10739.2|10738.6|693
1650890700000|2022-04-25 12:45:00|10739.8|10739.2|10739.3|10738.4|10740.9|10740|10735.2|10734.6|962
1650891000000|2022-04-25 12:50:00|10739.1|10738.2|10735.8|10735.2|10739.4|10738.5|10732.4|10731.6|760
1650891300000|2022-04-25 12:55:00|10735.9|10735.3|10743.4|10742.5|10746.7|10745.8|10735.9|10735.3|802
1650891600000|2022-04-25 13:00:00|10743.3|10742.4|10735.4|10734.8|10744|10743.4|10733.9|10733.1|773
1650891900000|2022-04-25 13:05:00|10735.6|10735|10731.5|10730.9|10737.1|10736.5|10731|10730.2|722
1650892200000|2022-04-25 13:10:00|10731.6|10731|10728.7|10728.1|10734.2|10733.5|10727.5|10726.9|667
1650892500000|2022-04-25 13:15:00|10728.5|10727.9|10729.4|10728.8|10732.6|10731.8|10726.8|10726.1|609
1650892800000|2022-04-25 13:20:00|10729.3|10728.7|10731.4|10730.5|10736.2|10735.5|10727.3|10726.6|766
1650893100000|2022-04-25 13:25:00|10731.3|10730.4|10726|10725.4|10731.4|10730.6|10725.5|10724.7|690
1650893400000|2022-04-25 13:30:00|10726.1|10725.5|10728.5|10727.9|10728.5|10727.9|10717.2|10716.5|767
1650893700000|2022-04-25 13:35:00|10728.7|10728.1|10720.4|10719.5|10729.8|10729|10720|10719.2|800
1650894000000|2022-04-25 13:40:00|10720.6|10719.7|10724.1|10723.2|10727|10726.4|10719.1|10718.2|772
1650894300000|2022-04-25 13:45:00|10723.6|10723|10721.1|10720.2|10728.7|10728.1|10716.1|10715.3|780
1650894600000|2022-04-25 13:50:00|10727|10726.1|10725.1|10724.5|10729.9|10729|10724.1|10723.5|637
1650894900000|2022-04-25 13:55:00|10725|10724.4|10723.2|10722.6|10727.3|10726.7|10721|10720.4|513
1650895200000|2022-04-25 14:00:00|10723.1|10722.5|10724.7|10724.1|10725.5|10724.9|10718|10717.4|657
1650895500000|2022-04-25 14:05:00|10724.8|10724.2|10726.4|10725.8|10727.1|10726.5|10722.7|10722.1|436
1650895800000|2022-04-25 14:10:00|10726.7|10726.1|10723.5|10722.9|10729.2|10728.6|10715.8|10715|534
1650896100000|2022-04-25 14:15:00|10723.8|10723.2|10716.3|10715.7|10725.4|10724.8|10716|10715.4|477
1650896400000|2022-04-25 14:20:00|10716.4|10715.8|10717.8|10717.2|10720.3|10719.7|10709.9|10709.2|679
1650896700000|2022-04-25 14:25:00|10717.9|10717.3|10715.1|10714.2|10719.5|10718.9|10714.7|10713.8|414
1650897000000|2022-04-25 14:30:00|10715.2|10714.3|10716|10715.4|10717|10716.4|10710.8|10710.1|495
1650897300000|2022-04-25 14:35:00|10716.1|10715.2|10714.6|10714|10720.3|10719.6|10713.4|10712.7|621
1650897600000|2022-04-25 14:40:00|10714.5|10713.9|10713.1|10712.5|10715.8|10714.9|10710.4|10709.8|563
1650897900000|2022-04-25 14:45:00|10713.2|10712.6|10712.7|10711.8|10714.8|10714|10708.2|10707.6|493
1650898200000|2022-04-25 14:50:00|10712.4|10711.5|10702.5|10701.9|10712.7|10711.8|10697.4|10696.5|633
1650898500000|2022-04-25 14:55:00|10702.7|10702.1|10707.7|10707.1|10711.8|10711.2|10702.7|10702.1|578
1650898800000|2022-04-25 15:00:00|10707.6|10707|10710.2|10709.6|10711.9|10711.3|10706.9|10706.3|615
1650899100000|2022-04-25 15:05:00|10710.1|10709.5|10708.5|10707.9|10714.4|10713.6|10704.3|10703.7|575
1650899400000|2022-04-25 15:10:00|10708.4|10707.8|10711.1|10710.5|10711.1|10710.5|10706.1|10705.4|571
1650899700000|2022-04-25 15:15:00|10711.2|10710.6|10715.6|10715|10716.3|10715.6|10708.5|10707.9|426
1650900000000|2022-04-25 15:20:00|10715.7|10715.1|10714.1|10713.5|10716.7|10716|10711.1|10710.5|570
1650900300000|2022-04-25 15:25:00|10714.3|10713.7|10708.9|10708.3|10716.8|10716.2|10707.5|10706.7|523
1650900600000|2022-04-25 15:30:00|10708.7|10708.1|10700.6|10699.7|10708.9|10708.2|10699.2|10698.6|580
1650900900000|2022-04-25 15:35:00|10700.7|10699.8|10706.7|10705.8|10708.4|10707.5|10700.7|10699.8|619
1650901200000|2022-04-25 15:40:00|10706.6|10706|10705.3|10704.4|10706.7|10706|10699.8|10698.9|595
1650901500000|2022-04-25 15:45:00|10705.4|10704.5|10707.8|10706.9|10709.7|10708.8|10703.7|10702.9|696
1650901800000|2022-04-25 15:50:00|10707.9|10707|10705.3|10704.7|10708.3|10707.6|10705.1|10704.5|744
1650902100000|2022-04-25 15:55:00|10705.5|10704.6|10703.3|10702.7|10708.2|10707.6|10703.1|10702.5|883
1650902400000|2022-04-25 16:00:00|10703.2|10702.6|10707|10706.1|10707.3|10706.3|10697.2|10696.3|778
1650902700000|2022-04-25 16:05:00|10707.1|10706.2|10710.7|10709.8|10714.3|10713.4|10706.7|10705.8|871
1650903000000|2022-04-25 16:10:00|10710.8|10709.9|10716.2|10715.6|10717.8|10717|10710.8|10709.9|707
1650903300000|2022-04-25 16:15:00|10716.3|10715.7|10714.7|10714.1|10718.9|10718.3|10713.2|10712.6|426
1650903600000|2022-04-25 16:20:00|10714.4|10713.8|10717|10716.4|10718.4|10717.7|10712.7|10712|588
1650903900000|2022-04-25 16:25:00|10717.1|10716.5|10711.6|10710.7|10718.3|10717.7|10710.8|10709.9|534
1650904200000|2022-04-25 16:30:00|10711.5|10710.6|10712.1|10711.5|10715.2|10714.5|10709.5|10708.9|699
1650904500000|2022-04-25 16:35:00|10712|10711.4|10713.3|10712.4|10716.9|10716.1|10711.6|10711|785
1650904800000|2022-04-25 16:40:00|10713.4|10712.5|10713.1|10712.5|10714.8|10714.1|10711.5|10710.7|597
1650905100000|2022-04-25 16:45:00|10713.2|10712.6|10717.5|10716.6|10717.9|10717.2|10712.7|10712.1|580
1650905400000|2022-04-25 16:50:00|10717.6|10716.7|10714.6|10714|10719.1|10718.5|10714.4|10713.8|619
1650905700000|2022-04-25 16:55:00|10714.7|10714.1|10715.6|10715|10717.5|10716.8|10714.1|10713.4|552
1650906000000|2022-04-25 17:00:00|10715.7|10714.8|10714.2|10713.6|10716.3|10715.6|10709.1|10708.5|704
1650906300000|2022-04-25 17:05:00|10714.1|10713.5|10716.8|10716.2|10717.1|10716.5|10712.4|10711.7|622
1650906600000|2022-04-25 17:10:00|10717.1|10716.5|10717.2|10716.6|10717.6|10716.9|10713.6|10713|630
1650906900000|2022-04-25 17:15:00|10717.4|10716.8|10715.3|10714.4|10718.8|10718.2|10714.2|10713.6|504
1650907200000|2022-04-25 17:20:00|10715.2|10714.6|10717|10716.4|10717.8|10717.2|10714|10713.3|454
1650907500000|2022-04-25 17:25:00|10717.1|10716.5|10716.3|10715.7|10717.6|10717|10715.1|10714.5|531
1650907800000|2022-04-25 17:30:00|10716.6|10716|10717|10716.1|10718.7|10718.1|10714.5|10713.9|578
1650908100000|2022-04-25 17:35:00|10716.8|10716.2|10716.1|10715.5|10717.3|10716.7|10714.4|10713.7|379
1650908400000|2022-04-25 17:40:00|10716.2|10715.6|10716.5|10715.9|10718.8|10718|10714.8|10714.2|487
1650908700000|2022-04-25 17:45:00|10716.6|10716|10716.1|10715.5|10717.6|10717|10714.5|10713.7|512
1650909000000|2022-04-25 17:50:00|10716|10715.4|10716.6|10716|10717.2|10716.6|10712.6|10712|441
1650909300000|2022-04-25 17:55:00|10716.7|10716.1|10713.7|10712.8|10717|10716.4|10712.4|10711.8|524
1650909600000|2022-04-25 18:00:00|10713.5|10712.9|10710.1|10709.5|10713.7|10713.1|10710|10709.4|652
1650909900000|2022-04-25 18:05:00|10710.2|10709.6|10715.3|10714.7|10716.6|10716|10710.2|10709.6|543
1650910200000|2022-04-25 18:10:00|10715.4|10714.8|10715.2|10714.6|10716.9|10716.3|10713.5|10712.9|480
1650910500000|2022-04-25 18:15:00|10715.1|10714.5|10711.8|10711.2|10715.5|10714.9|10711.4|10710.6|489
1650910800000|2022-04-25 18:20:00|10711.9|10711.3|10714.4|10713.8|10714.4|10713.8|10710.6|10710|432
1650911100000|2022-04-25 18:25:00|10714.1|10713.5|10715.1|10714.5|10715.3|10714.7|10711.5|10710.9|428
1650911400000|2022-04-25 18:30:00|10715.2|10714.6|10718.1|10717.2|10719.4|10718.7|10714.4|10713.8|568
1650911700000|2022-04-25 18:35:00|10718|10717.1|10717.8|10717.2|10718.4|10717.8|10715.8|10714.9|382
1650912000000|2022-04-25 18:40:00|10717.7|10717.1|10716.3|10715.7|10718.2|10717.3|10716.1|10715.5|379
1650912300000|2022-04-25 18:45:00|10716.2|10715.6|10715.8|10715.2|10718.8|10718.2|10715.6|10714.9|502
1650912600000|2022-04-25 18:50:00|10716|10715.4|10715.8|10715.2|10716.4|10715.7|10713.7|10713|413
1650912900000|2022-04-25 18:55:00|10715.9|10715.3|10709.7|10709.1|10716.9|10716.2|10709.7|10709.1|643
1650913200000|2022-04-25 19:00:00|10710|10708.7|10707.3|10706.4|10710|10709.3|10705.7|10705|696
1650913500000|2022-04-25 19:05:00|10707.2|10706.6|10707.9|10707.3|10709.8|10709.1|10706.2|10705.5|551
1650913800000|2022-04-25 19:10:00|10708|10707.4|10706.8|10706.2|10708.6|10707.8|10705|10704.3|609
1650914100000|2022-04-25 19:15:00|10706.9|10706.3|10711.9|10711.3|10712.9|10712.1|10706.3|10705.6|593
1650914400000|2022-04-25 19:20:00|10711.8|10711.2|10717|10716.1|10717.4|10716.7|10711.8|10711.2|430
1650914700000|2022-04-25 19:25:00|10716.9|10716|10717.8|10716.9|10718.3|10717.5|10715.1|10714.3|438
1650915000000|2022-04-25 19:30:00|10717.4|10716.8|10717.8|10716.9|10718.8|10717.9|10716.5|10715.8|507
1650915300000|2022-04-25 19:35:00|10717.5|10716.8|10717.6|10716.7|10718.9|10718.1|10716.5|10715.8|398
1650915600000|2022-04-25 19:40:00|10717.3|10716.8|10717.7|10717.1|10717.9|10717.2|10716.5|10715.9|449
1650915900000|2022-04-25 19:45:00|10717.6|10717|10716.2|10715.6|10718|10717.3|10715.5|10714.9|395
1650916200000|2022-04-25 19:50:00|10716.3|10715.4|10715.6|10715|10716.7|10716.1|10714.7|10713.9|470
1650916500000|2022-04-25 19:55:00|10715.4|10714.8|10714|10713.4|10715.7|10715|10713.4|10712.7|436
1650916800000|2022-04-25 20:00:00|10713.8|10713.2|10712.5|10711.6|10715.5|10714.7|10712.2|10711.6|192
1650917100000|2022-04-25 20:05:00|10712.4|10711.5|10710.6|10710|10713|10712.2|10710.5|10709.8|250
1650917400000|2022-04-25 20:10:00|10710.7|10709.8|10710.2|10709.6|10710.9|10710|10710|10709.3|162
1650917700000|2022-04-25 20:15:00|10710.1|10709.5|10713.7|10712.8|10713.8|10713|10709.6|10708.9|183
1650918000000|2022-04-25 20:20:00|10713.8|10712.9|10712.6|10712|10714.5|10713.7|10712.1|10711.3|179
1650918300000|2022-04-25 20:25:00|10712.8|10711.9|10713.4|10712.8|10714.2|10713.3|10711.5|10710.9|191
1650918600000|2022-04-25 20:30:00|10713.5|10712.9|10711.6|10711|10713.8|10713.1|10711.5|10710.8|127
1650918900000|2022-04-25 20:35:00|10711.7|10711.1|10710.5|10709.9|10711.7|10711.1|10710.3|10709.5|80
1650919200000|2022-04-25 20:40:00|10710.6|10710|10711.2|10710.3|10711.2|10710.6|10710.4|10709.8|80
1650919500000|2022-04-25 20:45:00|10711|10710.4|10711.9|10711|10713.1|10712|10710.7|10709.7|186
1650919800000|2022-04-25 20:50:00|10712|10711.1|10711.7|10710.8|10712.4|10711.4|10711.5|10710.7|123
1650920100000|2022-04-25 20:55:00|10711.8|10710.9|10715.1|10709.7|10715.6|10711.5|10710.5|10709.2|379
1650920400000|2022-04-25 21:00:00|10716|10710|10716.2|10710.2|10717.2|10711.2|10715.8|10709.8|52
1650920700000|2022-04-25 21:05:00|10716|10710|10716.7|10710.7|10716.9|10710.9|10715.8|10709.8|57
1650921000000|2022-04-25 21:10:00|10716.9|10710.9|10716.6|10710.6|10717.4|10711.4|10714.3|10708.3|85
1650921300000|2022-04-25 21:15:00|10715.3|10709.3|10716|10710|10716.9|10710.9|10714.5|10708.5|127
1650921600000|2022-04-25 21:20:00|10715.7|10709.8|10716.2|10710.7|10717.3|10711.9|10714.6|10708.6|144
1650921900000|2022-04-25 21:25:00|10716.4|10710.8|10715.7|10711.4|10716.8|10712.3|10714.7|10710.3|176
1650922200000|2022-04-25 21:30:00|10715.4|10712|10714.6|10711.7|10716.1|10712.3|10714.5|10710.8|227
1650922500000|2022-04-25 21:35:00|10714.7|10711.5|10714.3|10711.6|10715.1|10712.4|10714|10711.3|226
1650922800000|2022-04-25 21:40:00|10714.4|10711.5|10714.3|10711.5|10714.8|10712.2|10714|10711.2|212
1650923100000|2022-04-25 21:45:00|10714.4|10711.1|10714.3|10711.4|10715|10712|10713.8|10711|199
1650923400000|2022-04-25 21:50:00|10714.4|10711.5|10714.8|10711.7|10715|10712|10713.7|10711|148
1650923700000|2022-04-25 21:55:00|10714.7|10711.5|10715|10711.4|10715.7|10712.2|10714.6|10710.6|282
1650924000000|2022-04-25 22:00:00|10715.1|10711.7|10713.7|10712.2|10715.3|10712.8|10711.6|10708.9|565
1650924300000|2022-04-25 22:05:00|10713.8|10712.1|10713.9|10712.3|10714|10712.9|10713.6|10712.1|246
1650924600000|2022-04-25 22:10:00|10713.8|10712.4|10714.1|10712.6|10715.5|10713.4|10713.4|10711.9|350
1650924900000|2022-04-25 22:15:00|10713.9|10712.4|10712.6|10711.5|10714.5|10713.2|10712.4|10711.4|293
1650925200000|2022-04-25 22:20:00|10712.7|10711.6|10713.2|10712.3|10714.2|10712.7|10711.3|10710.3|272
1650925500000|2022-04-25 22:25:00|10713.4|10712.4|10713.1|10711.9|10714.3|10713.2|10712.8|10711.7|361
1650925800000|2022-04-25 22:30:00|10713|10711.8|10713.2|10712|10713.6|10712.7|10711.6|10710.4|321
1650926100000|2022-04-25 22:35:00|10713.1|10711.9|10712.4|10711.3|10715.7|10714.5|10712|10710.9|435
1650926400000|2022-04-25 22:40:00|10712.6|10711.2|10710.6|10709.7|10712.8|10711.6|10710.5|10709.2|258
1650926700000|2022-04-25 22:45:00|10711|10710.1|10712.4|10711.5|10713.2|10712.2|10710.2|10709.1|290
1650927000000|2022-04-25 22:50:00|10712.5|10711.6|10712.6|10711.7|10712.9|10711.8|10711|10709.9|281
1650927300000|2022-04-25 22:55:00|10712.7|10711.5|10713.7|10712.5|10714.4|10713.5|10711.6|10710.4|283
1650927600000|2022-04-25 23:00:00|10713.6|10712.6|10712.2|10711.3|10713.6|10712.7|10711|10710.1|405
1650927900000|2022-04-25 23:05:00|10712.1|10711.2|10709.6|10708.7|10714|10713.2|10708.4|10707.5|264
1650928200000|2022-04-25 23:10:00|10709.5|10708.6|10708.7|10707.8|10709.6|10708.7|10708.1|10707.2|158
1650928500000|2022-04-25 23:15:00|10708.6|10707.7|10709.7|10709.1|10710.1|10709.5|10707.5|10706.8|129
1650928800000|2022-04-25 23:20:00|10709.8|10709.2|10708.4|10707.8|10710.1|10709.5|10708|10707.3|183
1650929100000|2022-04-25 23:25:00|10708.5|10707.9|10707.9|10707.3|10708.8|10708.1|10707.8|10707.1|146
1650929400000|2022-04-25 23:30:00|10708|10707.4|10710|10709.4|10710.3|10709.7|10707.4|10706.7|174
1650929700000|2022-04-25 23:35:00|10710.1|10709.2|10712.6|10712|10712.8|10712.1|10709.9|10709.2|235
1650930000000|2022-04-25 23:40:00|10712.7|10712.1|10712.5|10711.9|10712.7|10712.1|10710.1|10709.5|199
1650930300000|2022-04-25 23:45:00|10712.4|10711.8|10714.5|10713.9|10715.2|10714.3|10711.6|10711|325
1650930600000|2022-04-25 23:50:00|10714.6|10714|10713.2|10712.3|10714.6|10714|10712.9|10712.1|314
1650930900000|2022-04-25 23:55:00|10713.4|10712.5|10712.8|10712.2|10714.9|10714.2|10712.6|10711.9|265
1650931200000|2022-04-26 00:00:00|10712.9|10712.3|10714.3|10713.7|10715.6|10715|10711.9|10711.1|525
1650931500000|2022-04-26 00:05:00|10714.4|10713.8|10716|10715.4|10716.4|10715.6|10714|10713.4|374
1650931800000|2022-04-26 00:10:00|10715.9|10715.3|10715.5|10714.9|10717.1|10716.5|10714.7|10714|367
1650932100000|2022-04-26 00:15:00|10715.6|10715|10717.1|10716.5|10717.4|10716.7|10713.5|10712.9|318
1650932400000|2022-04-26 00:20:00|10717|10716.4|10718|10717.4|10718.7|10718.1|10716.1|10715.5|367
1650932700000|2022-04-26 00:25:00|10718.4|10717.8|10725.1|10724.2|10725.4|10724.5|10718.4|10717.8|639
1650933000000|2022-04-26 00:30:00|10725.2|10724.6|10726.1|10725.5|10726.6|10726|10723.5|10722.6|492
1650933300000|2022-04-26 00:35:00|10726|10725.4|10724.8|10724.2|10726.6|10726|10723.6|10723|452
1650933600000|2022-04-26 00:40:00|10724.9|10724.3|10725.7|10725.1|10726.3|10725.7|10723|10722.4|482
1650933900000|2022-04-26 00:45:00|10725.6|10725|10724.6|10724|10726|10725.4|10723.8|10723.2|374
1650934200000|2022-04-26 00:50:00|10724.5|10723.9|10727.7|10727.1|10729|10727.9|10723.1|10722.5|436
1650934500000|2022-04-26 00:55:00|10727.8|10727.2|10730.8|10730.2|10731.8|10731.2|10726.7|10726.1|496
1650934800000|2022-04-26 01:00:00|10730.6|10730|10729.6|10729|10732|10731.4|10728.9|10728.2|499
1650935100000|2022-04-26 01:05:00|10729.7|10729.1|10731|10730.4|10731.6|10731|10728.3|10727.7|347
1650935400000|2022-04-26 01:10:00|10730.9|10730.3|10733.9|10733|10734.2|10733.4|10729.4|10728.8|426
1650935700000|2022-04-26 01:15:00|10733.8|10733.2|10728.3|10727.7|10734.1|10733.2|10728.2|10727.6|570
1650936000000|2022-04-26 01:20:00|10728.2|10727.6|10724.2|10723.6|10728.7|10727.9|10723|10722.4|466
1650936300000|2022-04-26 01:25:00|10724.1|10723.5|10724|10723.4|10725.4|10724.8|10721|10720.4|432
1650936600000|2022-04-26 01:30:00|10723.9|10723.3|10724.6|10724|10726.9|10726.3|10723.5|10722.9|485
1650936900000|2022-04-26 01:35:00|10724.7|10724.1|10731.2|10730.3|10731.3|10730.6|10724.4|10723.8|464
1650937200000|2022-04-26 01:40:00|10731.3|10730.4|10730.9|10730.3|10732.1|10731.4|10730.6|10730|444
1650937500000|2022-04-26 01:45:00|10731|10730.4|10725.9|10725.3|10731.2|10730.6|10725.4|10724.8|464
1650937800000|2022-04-26 01:50:00|10726|10725.1|10724.5|10723.9|10726.5|10725.9|10724|10723.4|515
1650938100000|2022-04-26 01:55:00|10724.4|10723.8|10725.3|10724.7|10725.7|10725.1|10723.4|10722.8|336
1650938400000|2022-04-26 02:00:00|10725.4|10724.8|10726.1|10725.5|10727|10726.4|10724.2|10723.5|405
1650938700000|2022-04-26 02:05:00|10726.2|10725.6|10728.9|10728.3|10729.1|10728.5|10726|10725.4|316
1650939000000|2022-04-26 02:10:00|10728.7|10728.1|10725.6|10725|10728.7|10728.1|10725.3|10724.7|329
1650939300000|2022-04-26 02:15:00|10725.8|10725.2|10727.1|10726.5|10727.1|10726.5|10724.4|10723.8|240
1650939600000|2022-04-26 02:20:00|10727|10726.4|10727.6|10727|10728.4|10727.8|10725.8|10725.2|298
1650939900000|2022-04-26 02:25:00|10727.5|10726.9|10730.6|10730|10731|10730.4|10727.3|10726.7|452
1650940200000|2022-04-26 02:30:00|10730.8|10730.2|10728.7|10728.1|10731.8|10731.2|10728.5|10727.9|360
1650940500000|2022-04-26 02:35:00|10729|10728.4|10727|10726.4|10729.5|10728.9|10725.5|10724.9|404
1650940800000|2022-04-26 02:40:00|10727.1|10726.5|10727.6|10727|10729.2|10728.6|10725.8|10725.2|392
1650941100000|2022-04-26 02:45:00|10727.5|10726.9|10730.3|10729.7|10731.1|10730.5|10727|10726.4|354
1650941400000|2022-04-26 02:50:00|10730.4|10729.8|10731.6|10731|10731.9|10731.1|10728.5|10727.8|441
1650941700000|2022-04-26 02:55:00|10731.5|10730.9|10730.1|10729.5|10731.5|10730.9|10729.8|10729.2|386
1650942000000|2022-04-26 03:00:00|10730.2|10729.6|10733.7|10733.1|10735.9|10735.3|10730|10729.2|545
1650942300000|2022-04-26 03:05:00|10733.6|10733|10735.3|10734.7|10736.1|10735.5|10733|10732.4|440
1650942600000|2022-04-26 03:10:00|10735.4|10734.8|10732.8|10732.2|10736|10735.4|10732.5|10731.9|350
1650942900000|2022-04-26 03:15:00|10732.9|10732.3|10732.9|10732.3|10735.2|10734.6|10732.3|10731.7|514
1650943200000|2022-04-26 03:20:00|10733|10732.4|10736|10735.4|10736.1|10735.5|10732.5|10731.7|461
1650943500000|2022-04-26 03:25:00|10735.9|10735.3|10737|10736.4|10737.3|10736.7|10735.8|10735.2|318
1650943800000|2022-04-26 03:30:00|10737.1|10736.5|10736|10735.4|10739.1|10738.5|10736|10735.4|346
1650944100000|2022-04-26 03:35:00|10735.9|10735.3|10733.8|10733.2|10736|10735.4|10733.6|10733|447
1650944400000|2022-04-26 03:40:00|10733.9|10733.3|10734.7|10734.1|10735.9|10735.3|10733.7|10733.1|403
1650944700000|2022-04-26 03:45:00|10734.9|10734.3|10734.7|10734.1|10736.2|10735.4|10731.5|10730.9|408
1650945000000|2022-04-26 03:50:00|10734.6|10734|10733.6|10733|10735.1|10734.5|10733|10732.4|295
1650945300000|2022-04-26 03:55:00|10733.7|10733.1|10732.4|10731.8|10734|10733.4|10731.6|10731|267
1650945600000|2022-04-26 04:00:00|10732.5|10731.9|10731.7|10731.1|10733.7|10733|10731.6|10731|372
1650945900000|2022-04-26 04:05:00|10731.6|10731|10730.5|10729.9|10732.8|10732.2|10729.1|10728.5|346
1650946200000|2022-04-26 04:10:00|10730.4|10729.8|10731.5|10730.9|10731.8|10731.2|10730.3|10729.7|200
1650946500000|2022-04-26 04:15:00|10731.4|10730.8|10731.5|10730.9|10732.1|10731.5|10731|10730.3|242
1650946800000|2022-04-26 04:20:00|10731.6|10731|10733|10732.4|10733.1|10732.5|10731|10730.3|194
1650947100000|2022-04-26 04:25:00|10733.1|10732.5|10729.6|10729|10733.7|10733|10729.4|10728.8|173
1650947400000|2022-04-26 04:30:00|10729.7|10729.1|10729.8|10729.2|10731.2|10730.4|10728.3|10727.7|204
1650947700000|2022-04-26 04:35:00|10729.7|10729.1|10729|10728.4|10730|10729.4|10728.1|10727.5|138
1650948000000|2022-04-26 04:40:00|10728.6|10728|10728.8|10728.2|10729|10728.4|10727.1|10726.5|228
1650948300000|2022-04-26 04:45:00|10728.7|10728.1|10727.3|10726.7|10728.8|10728.2|10726.8|10726.2|194
1650948600000|2022-04-26 04:50:00|10727.4|10726.8|10727.7|10727.1|10727.7|10727.1|10726.9|10726.1|130
1650948900000|2022-04-26 04:55:00|10727.6|10727|10728.4|10727.8|10728.8|10728.2|10727.4|10726.8|150
1650949200000|2022-04-26 05:00:00|10728.5|10727.9|10726.2|10725.3|10728.9|10728.3|10725.9|10725.1|274
1650949500000|2022-04-26 05:05:00|10726|10725.4|10723.5|10722.9|10726.7|10726.1|10722.9|10722.3|411
1650949800000|2022-04-26 05:10:00|10723.6|10723|10726.9|10726.3|10727.6|10726.9|10723.5|10722.9|278
1650950100000|2022-04-26 05:15:00|10727|10726.4|10725|10724.4|10727.3|10726.6|10724.9|10724.2|186
1650950400000|2022-04-26 05:20:00|10724.9|10724.3|10723.9|10723.3|10725.6|10725|10723.5|10722.7|172
1650950700000|2022-04-26 05:25:00|10724|10723.4|10725.5|10724.9|10725.6|10725|10723.2|10722.4|301
1650951000000|2022-04-26 05:30:00|10725.6|10725|10733.2|10732.3|10733.8|10733.1|10724.9|10724.3|313
1650951300000|2022-04-26 05:35:00|10733.1|10732.2|10732.1|10731.5|10733.7|10733.1|10731.1|10730.5|397
1650951600000|2022-04-26 05:40:00|10732.2|10731.6|10733.4|10732.8|10734|10733.4|10731.6|10731|327
1650951900000|2022-04-26 05:45:00|10733.2|10732.6|10730|10729.4|10733.5|10732.8|10729.6|10729|267
1650952200000|2022-04-26 05:50:00|10730.1|10729.2|10732.1|10731.5|10733.5|10732.9|10729.8|10729.1|311
1650952500000|2022-04-26 05:55:00|10732|10731.4|10732.1|10731.2|10732.3|10731.5|10728.9|10728.2|300
1650952800000|2022-04-26 06:00:00|10732.2|10731.3|10728.4|10727.5|10735.1|10734.2|10726.5|10725.9|642
1650953100000|2022-04-26 06:05:00|10728.3|10727.4|10725|10724.4|10728.4|10727.5|10722.9|10722.3|729
1650953400000|2022-04-26 06:10:00|10725.2|10724.6|10721.2|10720.6|10728.2|10727.5|10717.9|10717.2|873
1650953700000|2022-04-26 06:15:00|10721.1|10720.5|10717.2|10716.6|10721.1|10720.5|10713.2|10712.5|785
1650954000000|2022-04-26 06:20:00|10717.3|10716.7|10716.6|10716|10718.1|10717.4|10715.2|10714.6|666
1650954300000|2022-04-26 06:25:00|10716.8|10716.2|10714.9|10714.3|10717.3|10716.5|10707.5|10706.6|804
1650954600000|2022-04-26 06:30:00|10715|10714.4|10709.4|10708.5|10716.3|10715.6|10709.2|10708.4|802
1650954900000|2022-04-26 06:35:00|10709.3|10708.8|10710.7|10710.1|10713.6|10713|10709|10708.4|566
1650955200000|2022-04-26 06:40:00|10710.8|10710.2|10709.3|10708.7|10714.2|10713.4|10707.8|10707.2|618
1650955500000|2022-04-26 06:45:00|10709.1|10708.5|10710.7|10710.1|10712|10711.3|10705.6|10704.8|694
1650955800000|2022-04-26 06:50:00|10710.5|10709.9|10708.7|10707.8|10712.5|10711.8|10706|10705.2|716
1650956100000|2022-04-26 06:55:00|10708.6|10707.7|10704.1|10703.5|10709|10708.4|10700.9|10700.3|1114
1650956400000|2022-04-26 07:00:00|10704|10703.4|10706.1|10705.5|10707.3|10706.4|10698.4|10697.8|1184
1650956700000|2022-04-26 07:05:00|10706.2|10705.3|10705.6|10705|10711.6|10710.8|10705.3|10704.7|902
1650957000000|2022-04-26 07:10:00|10705.7|10704.8|10706.3|10705.4|10709.6|10708.9|10700.9|10700|1022
1650957300000|2022-04-26 07:15:00|10706|10705.3|10694.7|10693.8|10708|10707.1|10691.5|10690.5|1017
1650957600000|2022-04-26 07:20:00|10694.5|10693.6|10691.1|10690.2|10695.2|10694.3|10686.8|10685.9|1055
1650957900000|2022-04-26 07:25:00|10691|10690.4|10691.8|10690.9|10694.7|10694|10683|10681.8|876
1650958200000|2022-04-26 07:30:00|10691.5|10690.5|10695.5|10694.9|10699.2|10698.3|10687.9|10687.1|1000
1650958500000|2022-04-26 07:35:00|10695.6|10694.7|10684|10683.4|10696.9|10696.2|10683.9|10683.3|907
1650958800000|2022-04-26 07:40:00|10683.8|10683.2|10681.5|10680.9|10685.2|10684.4|10680.6|10680|841
1650959100000|2022-04-26 07:45:00|10681.6|10681|10684.4|10683.8|10686.3|10685.6|10681.5|10680.8|738
1650959400000|2022-04-26 07:50:00|10684.5|10683.9|10684.8|10684.2|10687.2|10686.6|10684.1|10683.3|651
1650959700000|2022-04-26 07:55:00|10684.9|10684.3|10676.6|10676|10686.3|10685.7|10675.8|10675.2|836
1650960000000|2022-04-26 08:00:00|10676.5|10675.9|10676.1|10675.5|10681.2|10680.3|10673.2|10672.6|815
1650960300000|2022-04-26 08:05:00|10676.2|10675.6|10677.8|10677.2|10685.1|10684.5|10676|10675.4|809
1650960600000|2022-04-26 08:10:00|10677.7|10677.1|10679.2|10678.6|10680|10679.4|10675.5|10674.9|822
1650960900000|2022-04-26 08:15:00|10679.4|10678.5|10683.9|10683.3|10684.1|10683.4|10678.4|10677.6|867
1650961200000|2022-04-26 08:20:00|10684|10683.4|10689.1|10688.5|10689.8|10689.2|10683.4|10682.6|687
1650961500000|2022-04-26 08:25:00|10689|10688.4|10690.3|10689.4|10692.5|10691.9|10687.9|10687.2|596
1650961800000|2022-04-26 08:30:00|10690.1|10689.5|10686.9|10686.3|10692.4|10691.8|10684.3|10683.7|736
1650962100000|2022-04-26 08:35:00|10687|10686.4|10683.1|10682.5|10688.5|10687.8|10682.9|10682.3|591
1650962400000|2022-04-26 08:40:00|10683|10682.4|10685.8|10685.2|10688.8|10688.2|10682.4|10681.8|598
1650962700000|2022-04-26 08:45:00|10685.9|10685.3|10685.2|10684.6|10690.4|10689.8|10685.1|10684.5|783
1650963000000|2022-04-26 08:50:00|10685.5|10684.9|10683.9|10683.3|10689.1|10688.3|10682.5|10681.9|658
1650963300000|2022-04-26 08:55:00|10683.8|10683.2|10681.4|10680.8|10684|10683.4|10678.7|10678|782
1650963600000|2022-04-26 09:00:00|10681.6|10680.7|10688.6|10687.7|10689.2|10688.4|10681.2|10680.6|642
1650963900000|2022-04-26 09:05:00|10688.2|10687.6|10689.2|10688.6|10689.3|10688.7|10684.3|10683.7|640
1650964200000|2022-04-26 09:10:00|10689.1|10688.5|10690.9|10690.3|10692|10691.4|10687.3|10686.5|649
1650964500000|2022-04-26 09:15:00|10691|10690.4|10689|10688.1|10692.1|10691.4|10687|10686.2|619
1650964800000|2022-04-26 09:20:00|10689.1|10688.2|10693.2|10692.6|10695.7|10695|10687.2|10686.4|665
1650965100000|2022-04-26 09:25:00|10693.3|10692.7|10695.1|10694.5|10695.7|10695.1|10692.4|10691.8|520
1650965400000|2022-04-26 09:30:00|10695|10694.4|10695.9|10695.3|10696.6|10696|10693.5|10692.8|577
1650965700000|2022-04-26 09:35:00|10696|10695.4|10695.1|10694.5|10696.5|10695.9|10692.4|10691.7|529
1650966000000|2022-04-26 09:40:00|10695|10694.4|10692.3|10691.7|10696.3|10695.7|10691|10690.3|520
1650966300000|2022-04-26 09:45:00|10692.2|10691.6|10690.8|10690.2|10697.6|10696.8|10689.5|10688.9|657
1650966600000|2022-04-26 09:50:00|10690.6|10690|10689.4|10688.8|10692.3|10691.5|10687.7|10687.1|595
1650966900000|2022-04-26 09:55:00|10689.3|10688.7|10687|10686.4|10689.4|10688.8|10684.8|10684.2|430
1650967200000|2022-04-26 10:00:00|10687.1|10686.5|10685.8|10685.2|10687.5|10686.9|10683.8|10683.2|381
1650967500000|2022-04-26 10:05:00|10685.7|10685.1|10684.2|10683.6|10686.9|10686.3|10683.9|10683.1|446
1650967800000|2022-04-26 10:10:00|10684.1|10683.5|10683.5|10682.6|10685.9|10685.1|10681.6|10680.9|500
1650968100000|2022-04-26 10:15:00|10683.4|10682.5|10683.2|10682.6|10683.5|10682.6|10679.2|10678.4|552
1650968400000|2022-04-26 10:20:00|10683.3|10682.7|10686.5|10685.9|10688.4|10687.7|10683|10682.4|602
1650968700000|2022-04-26 10:25:00|10686.4|10685.8|10689.5|10688.9|10691.2|10690.6|10683.6|10683|469
1650969000000|2022-04-26 10:30:00|10689.4|10688.8|10687|10686.4|10689.6|10689|10686.4|10685.8|483
1650969300000|2022-04-26 10:35:00|10687.1|10686.5|10693.8|10692.9|10693.9|10693.3|10686.9|10686.3|584
1650969600000|2022-04-26 10:40:00|10693.4|10692.8|10690.7|10690.1|10694.2|10693.6|10689.6|10688.9|505
1650969900000|2022-04-26 10:45:00|10690.6|10690|10691.3|10690.7|10694.2|10693.6|10690.6|10690|379
1650970200000|2022-04-26 10:50:00|10691.2|10690.6|10694.8|10694.2|10697.7|10697.1|10690.8|10690.2|449
1650970500000|2022-04-26 10:55:00|10694.9|10694.3|10689.8|10689.2|10695.3|10694.7|10688.5|10687.9|529
1650970800000|2022-04-26 11:00:00|10689.9|10689.3|10684.1|10683.5|10690.3|10689.7|10684.1|10683.5|633
1650971100000|2022-04-26 11:05:00|10684.2|10683.6|10685.3|10684.7|10686.1|10685.5|10683.7|10683.1|450
1650971400000|2022-04-26 11:10:00|10685.2|10684.6|10686|10685.4|10687.9|10687.3|10681.8|10681.2|542
1650971700000|2022-04-26 11:15:00|10685.9|10685.3|10688.6|10688|10694.9|10693.7|10685.8|10685.2|577
1650972000000|2022-04-26 11:20:00|10688.7|10688.1|10688.6|10687.7|10689.2|10688.6|10686|10685.2|441
1650972300000|2022-04-26 11:25:00|10688.5|10687.9|10686.5|10685.9|10688.6|10688|10685.1|10684.5|522
1650972600000|2022-04-26 11:30:00|10686.6|10686|10683.2|10682.6|10687.3|10686.7|10681.9|10681.2|457
1650972900000|2022-04-26 11:35:00|10683.1|10682.5|10682|10681.4|10684.2|10683.6|10681.5|10680.9|359
1650973200000|2022-04-26 11:40:00|10682.1|10681.5|10684.2|10683.6|10684.4|10683.8|10682|10681.2|415
1650973500000|2022-04-26 11:45:00|10684.3|10683.7|10685.5|10684.9|10687.2|10686.6|10683.5|10682.7|486
1650973800000|2022-04-26 11:50:00|10685.6|10685|10676.7|10675.8|10685.7|10685.1|10676.2|10675.6|499
1650974100000|2022-04-26 11:55:00|10676.5|10675.9|10671.2|10670.6|10679.9|10679.3|10669.6|10669|907
1650974400000|2022-04-26 12:00:00|10671.3|10670.4|10676.5|10675.9|10677.3|10676.5|10671.1|10670.4|600
1650974700000|2022-04-26 12:05:00|10676.3|10675.7|10673|10672.4|10677.4|10676.8|10672.9|10672.3|544
1650975000000|2022-04-26 12:10:00|10673.1|10672.5|10674.4|10673.8|10677|10676.4|10672.8|10672.1|486
1650975300000|2022-04-26 12:15:00|10674.5|10673.9|10673.1|10672.5|10674.6|10674|10670.8|10670.2|523
1650975600000|2022-04-26 12:20:00|10673|10672.4|10673.5|10672.9|10675.5|10674.9|10671.7|10671.1|535
1650975900000|2022-04-26 12:25:00|10673.6|10673|10675.1|10673.5|10676|10674.5|10672.9|10672|517
1650976200000|2022-04-26 12:30:00|10675.3|10673.6|10673.4|10672.8|10676.7|10676.1|10673.1|10672.5|579
1650976500000|2022-04-26 12:35:00|10673.3|10672.7|10672.8|10671.9|10675.8|10675.2|10671|10670.2|723
1650976800000|2022-04-26 12:40:00|10672.5|10672|10674.9|10674.3|10677.7|10677|10670.5|10669.9|619
1650977100000|2022-04-26 12:45:00|10675|10674.4|10680.3|10679.7|10681.3|10680.7|10674.5|10673.6|646
1650977400000|2022-04-26 12:50:00|10680.4|10679.8|10683.2|10682.3|10683.4|10682.8|10678|10677.4|716
1650977700000|2022-04-26 12:55:00|10683.1|10682.5|10679.3|10678.7|10684.2|10683.6|10673.3|10672.7|793
1650978000000|2022-04-26 13:00:00|10679.4|10678.8|10675.1|10674.2|10679.4|10678.8|10673.5|10672.9|677
1650978300000|2022-04-26 13:05:00|10675.2|10674.3|10681.5|10680.9|10682.8|10682.2|10674.6|10673.8|644
1650978600000|2022-04-26 13:10:00|10681.4|10680.8|10673|10672.4|10681.8|10681.1|10672.2|10671.4|662
1650978900000|2022-04-26 13:15:00|10673.1|10672.5|10668.8|10668.2|10673.2|10672.5|10664.2|10663.3|762
1650979200000|2022-04-26 13:20:00|10668.7|10668.1|10673.7|10673.1|10673.8|10673.2|10666.1|10665.5|777
1650979500000|2022-04-26 13:25:00|10673.8|10673.2|10681.8|10681.2|10683.4|10682.8|10673.8|10673.2|678
1650979800000|2022-04-26 13:30:00|10682|10681.4|10679.9|10679.3|10684.2|10683.6|10679.5|10678.8|617
1650980100000|2022-04-26 13:35:00|10680.1|10679.5|10678.7|10678.1|10685.8|10685.2|10676.6|10676|675
1650980400000|2022-04-26 13:40:00|10678.3|10677.7|10681|10680.4|10683.2|10682.5|10677|10676.4|529
1650980700000|2022-04-26 13:45:00|10680.9|10680.3|10676.1|10675.5|10681.7|10681.1|10675.9|10675.3|459
1650981000000|2022-04-26 13:50:00|10676.2|10675.6|10673.9|10673.3|10676.8|10676.2|10672.9|10672|519
1650981300000|2022-04-26 13:55:00|10674.1|10673.5|10675.1|10674.2|10679.5|10678.9|10673.3|10672.7|501
1650981600000|2022-04-26 14:00:00|10675.6|10673.9|10668.8|10668.2|10676.4|10674.6|10667.3|10666.7|616
1650981900000|2022-04-26 14:05:00|10668.5|10667.9|10666.5|10665.9|10670.8|10670.2|10665.6|10665|573
1650982200000|2022-04-26 14:10:00|10666|10665.4|10672.9|10672.3|10674.2|10673.5|10663.1|10662.5|527
1650982500000|2022-04-26 14:15:00|10672.8|10672.2|10671.5|10670.9|10673.2|10672.6|10669.1|10668.5|577
1650982800000|2022-04-26 14:20:00|10671.6|10671|10674.4|10673.8|10675|10674.4|10670|10669.4|484
1650983100000|2022-04-26 14:25:00|10674.5|10673.9|10676.7|10676.1|10677.9|10677.3|10671.7|10671.1|516
1650983400000|2022-04-26 14:30:00|10676.8|10676.2|10671.5|10670.9|10676.9|10676.2|10671|10670.4|528
1650983700000|2022-04-26 14:35:00|10671.4|10670.8|10658.5|10657.6|10671.7|10671.1|10658.4|10657.6|730
1650984000000|2022-04-26 14:40:00|10658.6|10657.7|10644.7|10644.1|10662|10661.4|10642.2|10641.6|911
1650984300000|2022-04-26 14:45:00|10644.8|10644.2|10648.1|10647.2|10657|10656.1|10643.9|10643|1289
1650984600000|2022-04-26 14:50:00|10648|10647.1|10648.8|10647.9|10654.4|10653.8|10644.7|10644.1|1032
1650984900000|2022-04-26 14:55:00|10648.7|10647.8|10650.8|10649.9|10654.4|10653.8|10646.6|10646|1153
1650985200000|2022-04-26 15:00:00|10650.6|10650|10659.4|10658.5|10661.8|10660.9|10647.5|10646.9|1141
1650985500000|2022-04-26 15:05:00|10659.3|10658.4|10657.3|10656.7|10663.9|10663.2|10657.3|10656.7|774
1650985800000|2022-04-26 15:10:00|10657.4|10656.5|10655.5|10654.9|10662|10661.4|10654.8|10654|781
1650986100000|2022-04-26 15:15:00|10655.6|10655|10654.2|10653.6|10659.4|10658.8|10653.3|10652.7|735
1650986400000|2022-04-26 15:20:00|10654.1|10653.5|10656.2|10655.6|10659.8|10659|10653.1|10652.5|770
1650986700000|2022-04-26 15:25:00|10656.3|10655.7|10661.8|10660.9|10662.8|10662|10656.3|10655.7|614
1650987000000|2022-04-26 15:30:00|10661.9|10661|10659.6|10658.7|10664.2|10663.4|10659.4|10658.7|633
1650987300000|2022-04-26 15:35:00|10659.7|10658.8|10657.9|10657.3|10661.1|10660.5|10656.4|10655.5|663
1650987600000|2022-04-26 15:40:00|10658|10657.4|10662.4|10661.8|10663.1|10662.5|10655.9|10655.2|532
1650987900000|2022-04-26 15:45:00|10662.5|10661.9|10656.3|10655.7|10663.1|10662.5|10656.3|10655.7|574
1650988200000|2022-04-26 15:50:00|10656.1|10655.5|10659.1|10658.5|10659.6|10659|10656.1|10655.5|399
1650988500000|2022-04-26 15:55:00|10659|10658.4|10659.7|10658.8|10662.2|10661.6|10655.6|10655|609
1650988800000|2022-04-26 16:00:00|10659.6|10658.7|10663.1|10662.5|10664.5|10663.9|10659.5|10658.6|563
1650989100000|2022-04-26 16:05:00|10663.2|10662.6|10662|10661.4|10663.6|10663|10658.2|10657.6|530
1650989400000|2022-04-26 16:10:00|10662.2|10661.3|10661.1|10660.5|10664.7|10664|10658.8|10655.1|725
1650989700000|2022-04-26 16:15:00|10661|10660.4|10664.8|10664.2|10665.1|10664.5|10660.8|10660.1|503
1650990000000|2022-04-26 16:20:00|10664.7|10664.1|10663.9|10663.3|10665.4|10664.8|10661.8|10661.2|396
1650990300000|2022-04-26 16:25:00|10663.8|10663.2|10664.9|10664.3|10665|10664.3|10661.1|10660.5|540
1650990600000|2022-04-26 16:30:00|10664.7|10664.1|10660.5|10659.9|10665|10664.3|10659.8|10659.2|547
1650990900000|2022-04-26 16:35:00|10660.6|10660|10656.1|10655.5|10660.6|10660|10654.9|10654.2|478
1650991200000|2022-04-26 16:40:00|10656.3|10655.4|10656.3|10655.7|10657.2|10656.5|10654.1|10653.5|431
1650991500000|2022-04-26 16:45:00|10656.4|10655.8|10656.8|10656.2|10659.1|10658.5|10654.8|10654.2|424
1650991800000|2022-04-26 16:50:00|10656.9|10656.3|10660.7|10660.1|10660.8|10660.2|10655.8|10655.2|372
1650992100000|2022-04-26 16:55:00|10660.6|10660|10659.5|10658.9|10662.6|10662|10656.1|10655.4|602
1650992400000|2022-04-26 17:00:00|10659.7|10658.8|10659|10658.4|10661.9|10661.3|10657|10656.4|687
1650992700000|2022-04-26 17:05:00|10658.9|10658.3|10652.7|10652.1|10660.2|10659.6|10652|10651.4|397
1650993000000|2022-04-26 17:10:00|10652.8|10652.2|10653.8|10653.2|10655.7|10654.9|10652.3|10651.7|405
1650993300000|2022-04-26 17:15:00|10653.9|10653.3|10653.3|10652.7|10656|10655.4|10653.3|10652.7|353
1650993600000|2022-04-26 17:20:00|10653.4|10652.8|10653.9|10653.3|10654.9|10654.2|10652.2|10651.6|388
1650993900000|2022-04-26 17:25:00|10653.8|10653.2|10655.8|10654.9|10657.2|10656.5|10653.4|10652.8|315
1650994200000|2022-04-26 17:30:00|10655.7|10654.8|10653.4|10652.5|10657.3|10656.6|10651.7|10651|436
1650994500000|2022-04-26 17:35:00|10653.3|10652.4|10654.2|10653.6|10654.3|10653.7|10652|10651.2|214
1650994800000|2022-04-26 17:40:00|10654.1|10653.5|10655|10654.4|10656.6|10656|10653.1|10652.5|307
1650995100000|2022-04-26 17:45:00|10655.1|10654.5|10654|10653.4|10656.5|10655.9|10653.4|10652.7|353
1650995400000|2022-04-26 17:50:00|10654.1|10653.5|10651.6|10651|10654.1|10653.5|10651.2|10650.6|259
1650995700000|2022-04-26 17:55:00|10651.8|10651.2|10647.1|10646.5|10652.2|10651.6|10646|10645.4|486
1650996000000|2022-04-26 18:00:00|10647|10646.4|10647.4|10646.8|10648.1|10647.5|10644.2|10643.6|501
1650996300000|2022-04-26 18:05:00|10647.3|10646.7|10646.1|10645.5|10649|10648.4|10646|10645.4|318
1650996600000|2022-04-26 18:10:00|10646|10645.4|10645.8|10645.2|10647.2|10646.6|10645.5|10644.9|345
1650996900000|2022-04-26 18:15:00|10645.9|10645.3|10646.4|10645.8|10649.4|10648.8|10645.1|10644.5|503
1650997200000|2022-04-26 18:20:00|10646.1|10645.5|10648.8|10648.2|10649.9|10649.3|10645.1|10644.2|434
1650997500000|2022-04-26 18:25:00|10648.7|10648.1|10651.2|10650.6|10652|10651.2|10648.2|10647.6|554
1650997800000|2022-04-26 18:30:00|10650.9|10650.3|10645.5|10644.9|10651|10650.3|10643.9|10643.3|386
1650998100000|2022-04-26 18:35:00|10645.6|10645|10645.5|10644.9|10648.2|10647.6|10645.2|10644.6|356
1650998400000|2022-04-26 18:40:00|10645.4|10644.8|10642.7|10642.1|10645.6|10645|10642.4|10641.7|375
1650998700000|2022-04-26 18:45:00|10642.5|10641.9|10644.2|10643.6|10645.9|10645.1|10641|10640.4|388
1650999000000|2022-04-26 18:50:00|10644.1|10643.5|10644.8|10644.2|10645.1|10644.5|10642.6|10642|314
1650999300000|2022-04-26 18:55:00|10644.7|10644.1|10645.1|10644.5|10646|10645.4|10643.5|10642.7|503
1650999600000|2022-04-26 19:00:00|10645.2|10644.6|10647.1|10646.5|10647.9|10647.3|10645.1|10644.5|369
1650999900000|2022-04-26 19:05:00|10647.2|10646.6|10643.8|10643.2|10647.3|10646.6|10643.8|10643.2|372
1651000200000|2022-04-26 19:10:00|10643.9|10643.3|10643.4|10642.8|10645|10644.4|10641.9|10641.1|411
1651000500000|2022-04-26 19:15:00|10643.5|10642.9|10644.2|10643.3|10644.2|10643.5|10642|10641.2|382
1651000800000|2022-04-26 19:20:00|10644.1|10643.5|10641.6|10641|10644.7|10644|10640.7|10640.1|425
1651001100000|2022-04-26 19:25:00|10641.5|10640.9|10640.3|10639.7|10642.3|10641.7|10639.9|10639.3|296
1651001400000|2022-04-26 19:30:00|10640.4|10639.8|10640|10639.4|10640.6|10640|10639.2|10638.6|326
1651001700000|2022-04-26 19:35:00|10639.9|10639.3|10640.6|10640|10640.6|10640|10639.2|10638.6|271
1651002000000|2022-04-26 19:40:00|10640.5|10639.9|10641.2|10640.6|10641.3|10640.7|10639.6|10639|394
1651002300000|2022-04-26 19:45:00|10641.1|10640.5|10639.6|10639|10642.4|10641.8|10639|10638.4|295
1651002600000|2022-04-26 19:50:00|10639.5|10638.9|10639.9|10639.3|10640|10639.4|10638.6|10637.8|406
1651002900000|2022-04-26 19:55:00|10640|10639.4|10644.4|10643.8|10645.3|10644.7|10639.7|10639.1|599
1651003200000|2022-04-26 20:00:00|10644.1|10643.5|10641.5|10640.9|10644.1|10643.5|10640.7|10640|433
1651003500000|2022-04-26 20:05:00|10641.4|10640.8|10639.6|10639|10641.5|10640.8|10639|10638.4|321
1651003800000|2022-04-26 20:10:00|10639.5|10638.9|10639.7|10639.1|10640.5|10639.7|10639|10638.3|290
1651004100000|2022-04-26 20:15:00|10639.3|10638.7|10639.3|10638.7|10640|10639.2|10638.9|10638|203
1651004400000|2022-04-26 20:20:00|10639.2|10638.6|10639.1|10638.5|10639.6|10639|10637.9|10637.1|171
1651004700000|2022-04-26 20:25:00|10639|10638.4|10639.9|10639|10640.4|10639.7|10639|10638.1|200
1651005000000|2022-04-26 20:30:00|10640|10639.1|10638.7|10638.1|10640|10639.2|10638.6|10637.9|179
1651005300000|2022-04-26 20:35:00|10638.9|10638|10638.7|10638.1|10639.5|10638.7|10638.5|10637.9|126
1651005600000|2022-04-26 20:40:00|10638.6|10638|10639.1|10638.2|10640.3|10639.5|10638.3|10637.7|147
1651005900000|2022-04-26 20:45:00|10639|10638.4|10638|10637.1|10640.2|10639.5|10637.7|10636.8|215
1651006200000|2022-04-26 20:50:00|10638.2|10637|10638|10636.8|10638.4|10637.5|10636.8|10636|254
1651006500000|2022-04-26 20:55:00|10637.9|10636.9|10639.2|10636.2|10639.4|10637.4|10636.3|10635.1|640
1651006800000|2022-04-26 21:00:00|10639|10636.3|10637.1|10635.9|10640.2|10636.6|10637.1|10635.6|70
1651007100000|2022-04-26 21:05:00|10637|10635.6|10637.8|10636.1|10638.3|10636.3|10636.3|10635.3|112
1651007400000|2022-04-26 21:10:00|10638|10635.9|10637.6|10635.4|10638.5|10636.2|10636.8|10635.1|213
1651007700000|2022-04-26 21:15:00|10637.7|10635.3|10642.2|10636.2|10643.4|10638.2|10637.6|10634.6|371
1651008000000|2022-04-26 21:20:00|10642.3|10636.3|10641|10636|10642.6|10636.6|10641|10635.5|218
1651008300000|2022-04-26 21:25:00|10641.3|10636.2|10640.5|10636.3|10641.3|10637.5|10637.7|10635|329
1651008600000|2022-04-26 21:30:00|10640.6|10636.4|10640.8|10636.9|10641.1|10637.1|10639.9|10636|139
1651008900000|2022-04-26 21:35:00|10640.7|10637|10639.9|10637|10641.2|10637.2|10639.5|10636.1|171
1651009200000|2022-04-26 21:40:00|10640|10636.9|10641.1|10637.4|10641.2|10637.4|10639.8|10636.2|104
1651009500000|2022-04-26 21:45:00|10640.8|10637|10641.2|10636.8|10642.8|10637.6|10640.2|10636.3|206
1651009800000|2022-04-26 21:50:00|10641.6|10637.3|10641.7|10638.1|10642.7|10638.2|10640.9|10636.4|158
1651010100000|2022-04-26 21:55:00|10641.8|10638.2|10641.4|10637.2|10643.5|10638.7|10639.8|10636.6|212
1651010400000|2022-04-26 22:00:00|10642.5|10637.4|10642.3|10640.9|10643.2|10641.6|10638.8|10636.6|545
1651010700000|2022-04-26 22:05:00|10642.2|10640.7|10642.7|10641.4|10643.5|10642.3|10641.9|10640|300
1651011000000|2022-04-26 22:10:00|10642.6|10641.3|10640|10639.1|10643.2|10641.8|10639.4|10638.5|361
1651011300000|2022-04-26 22:15:00|10640.1|10639.2|10637.7|10636.8|10640.6|10639.6|10637.5|10636.8|304
1651011600000|2022-04-26 22:20:00|10637.8|10636.9|10636|10635.1|10638.1|10637.2|10635.7|10634.7|529
1651011900000|2022-04-26 22:25:00|10635.8|10634.9|10639.1|10638.2|10639.4|10638.4|10635.6|10634.6|290
1651012200000|2022-04-26 22:30:00|10639|10638.1|10640.5|10639.2|10642.6|10641.5|10638.6|10637.3|387
1651012500000|2022-04-26 22:35:00|10640.6|10639.6|10642.7|10641.8|10642.9|10642.1|10640.5|10639.4|308
1651012800000|2022-04-26 22:40:00|10642.9|10642|10643.1|10641.9|10643.8|10642.8|10642.2|10640.9|235
1651013100000|2022-04-26 22:45:00|10643|10642|10644.7|10643.4|10644.7|10643.7|10642.7|10641.7|235
1651013400000|2022-04-26 22:50:00|10644.5|10643.5|10645|10644.1|10645.3|10644.3|10643.7|10642.8|261
1651013700000|2022-04-26 22:55:00|10645.1|10644|10645.3|10644.4|10646.2|10645.3|10644.6|10643.7|288
1651014000000|2022-04-26 23:00:00|10645.8|10644.9|10645.4|10644.5|10646.3|10645.4|10644.5|10643.6|213
1651014300000|2022-04-26 23:05:00|10645.6|10644.6|10645.3|10644.4|10645.9|10645|10644.2|10643.1|274
1651014600000|2022-04-26 23:10:00|10645.5|10644.3|10645.7|10644.8|10646.1|10645.2|10644.6|10643.5|265
1651014900000|2022-04-26 23:15:00|10645.8|10644.9|10647|10646.1|10647.7|10646.8|10645.1|10644.2|181
1651015200000|2022-04-26 23:20:00|10647.1|10646.2|10645.3|10644.4|10647.1|10646.3|10644.8|10644|178
1651015500000|2022-04-26 23:25:00|10645.2|10644.3|10647.6|10646.7|10647.8|10646.9|10645|10644.1|226
1651015800000|2022-04-26 23:30:00|10647.3|10646.4|10648.3|10647.4|10648.4|10647.6|10647.2|10646.3|147
1651016100000|2022-04-26 23:35:00|10648.2|10647.3|10647.4|10646.5|10648.5|10647.6|10646.9|10646|234
1651016400000|2022-04-26 23:40:00|10647.3|10646.4|10645.6|10644.7|10647.4|10646.5|10645.4|10644.5|270
1651016700000|2022-04-26 23:45:00|10645.7|10644.8|10645.1|10644.5|10647.1|10646.2|10644.4|10643.5|284
1651017000000|2022-04-26 23:50:00|10645|10644.4|10645.5|10644.6|10647.2|10646.3|10644.9|10644.1|354
1651017300000|2022-04-26 23:55:00|10645.4|10644.5|10643.1|10642.2|10645.7|10644.8|10642.8|10642|285
1651017600000|2022-04-27 00:00:00|10643.2|10642.3|10643.4|10642.8|10646.8|10646.2|10640.5|10639.7|441
1651017900000|2022-04-27 00:05:00|10643.5|10642.6|10645.9|10645.3|10646.2|10645.6|10642.7|10642.1|333
1651018200000|2022-04-27 00:10:00|10646.1|10645.5|10645.2|10644.6|10647.1|10646.5|10644|10643.4|383
1651018500000|2022-04-27 00:15:00|10645.1|10644.5|10641|10640.4|10645.3|10644.7|10639.5|10638.9|479
1651018800000|2022-04-27 00:20:00|10641.1|10640.2|10639.9|10639.3|10641.3|10640.6|10639.3|10638.6|313
1651019100000|2022-04-27 00:25:00|10639.8|10639.2|10640|10639.4|10640.8|10640.2|10638.6|10637.8|261
1651019400000|2022-04-27 00:30:00|10640.1|10639.5|10639.8|10638.9|10640.5|10639.9|10638.4|10637.8|266
1651019700000|2022-04-27 00:35:00|10639.7|10639.1|10639.8|10638.9|10640.1|10639.5|10638.4|10637.8|239
1651020000000|2022-04-27 00:40:00|10639.7|10639.1|10637.3|10636.7|10639.9|10639.3|10635.3|10634.7|349
1651020300000|2022-04-27 00:45:00|10637.4|10636.8|10639.3|10638.7|10641.5|10640.6|10637|10636.3|365
1651020600000|2022-04-27 00:50:00|10639.4|10638.8|10640.4|10639.5|10641.9|10641.1|10638.8|10638.1|464
1651020900000|2022-04-27 00:55:00|10640.3|10639.4|10643.9|10643.3|10644.1|10643.4|10639|10638.4|489
1651021200000|2022-04-27 01:00:00|10644|10643.4|10639.4|10638.8|10645.5|10644.9|10639.1|10638.5|511
1651021500000|2022-04-27 01:05:00|10639.6|10639|10641.2|10640.6|10645.1|10644.4|10638.8|10638.1|406
1651021800000|2022-04-27 01:10:00|10641.3|10640.7|10640.5|10639.6|10641.8|10641.2|10639.9|10639.3|323
1651022100000|2022-04-27 01:15:00|10640.6|10639.7|10641.5|10640.9|10642.3|10641.6|10640|10639.3|481
1651022400000|2022-04-27 01:20:00|10641.4|10640.8|10643|10642.1|10645.4|10644.7|10640.6|10640|422
1651022700000|2022-04-27 01:25:00|10643.1|10642.2|10640.8|10639.9|10643.6|10643|10640.5|10639.6|369
1651023000000|2022-04-27 01:30:00|10640.5|10639.6|10642.5|10641.6|10645.8|10644.9|10640.4|10639.5|1024
1651023300000|2022-04-27 01:35:00|10642.4|10641.5|10642.7|10641.8|10643.2|10642.3|10638.5|10637.6|890
1651023600000|2022-04-27 01:40:00|10642.6|10641.7|10637.7|10636.8|10642.8|10641.9|10637|10636.4|761
1651023900000|2022-04-27 01:45:00|10637.4|10636.9|10643.4|10642.8|10643.5|10642.9|10636.4|10635.8|437
1651024200000|2022-04-27 01:50:00|10643.6|10642.7|10643.9|10643.3|10645.4|10644.6|10642.7|10642.1|551
1651024500000|2022-04-27 01:55:00|10643.8|10643.2|10647.1|10646.5|10647.2|10646.6|10643.6|10643|463
1651024800000|2022-04-27 02:00:00|10647.2|10646.6|10651.6|10651|10653.2|10652.5|10646|10645.2|582
1651025100000|2022-04-27 02:05:00|10651.7|10651.1|10651|10650.1|10654.3|10653.3|10649.5|10648.8|663
1651025400000|2022-04-27 02:10:00|10650.9|10650|10651.9|10651|10652.9|10652|10650.2|10649.5|456
1651025700000|2022-04-27 02:15:00|10652|10651.1|10648.4|10647.8|10652.2|10651.3|10647.3|10646.6|386
1651026000000|2022-04-27 02:20:00|10648.5|10647.9|10649.3|10648.7|10651.5|10650.9|10647.3|10646.7|425
1651026300000|2022-04-27 02:25:00|10649.1|10648.5|10647.7|10646.8|10649.8|10648.9|10646.4|10645.8|448
1651026600000|2022-04-27 02:30:00|10647.8|10646.9|10646.3|10645.7|10647.8|10647.1|10645.8|10645.1|344
1651026900000|2022-04-27 02:35:00|10646.4|10645.8|10646.1|10645.5|10647.2|10646.4|10644.8|10644.1|278
1651027200000|2022-04-27 02:40:00|10646|10645.4|10647.8|10647.2|10648|10647.4|10646|10645.4|308
1651027500000|2022-04-27 02:45:00|10647.9|10647.3|10645|10644.4|10648.2|10647.6|10644.8|10644.1|215
1651027800000|2022-04-27 02:50:00|10644.9|10644.3|10647.2|10646.6|10649|10648.3|10644.5|10643.9|372
1651028100000|2022-04-27 02:55:00|10647.1|10646.5|10634.7|10634.1|10647.4|10646.8|10634.5|10633.9|698
1651028400000|2022-04-27 03:00:00|10634.9|10634.3|10638.2|10637.3|10641.5|10640.8|10634.8|10634.2|520
1651028700000|2022-04-27 03:05:00|10638.1|10637.2|10638.9|10638|10639.5|10638.9|10634.2|10633.5|520
1651029000000|2022-04-27 03:10:00|10638.8|10637.9|10640.3|10639.7|10642.9|10642.3|10638.6|10637.9|570
1651029300000|2022-04-27 03:15:00|10640.4|10639.8|10640.9|10640.3|10642.6|10642|10639.6|10638.9|426
1651029600000|2022-04-27 03:20:00|10641|10640.4|10641.3|10640.4|10642|10641.2|10639.5|10638.8|300
1651029900000|2022-04-27 03:25:00|10641.4|10640.7|10641.2|10640.6|10642.2|10641.6|10640.2|10639.6|328
1651030200000|2022-04-27 03:30:00|10641.1|10640.5|10643.9|10643.3|10644.5|10643.9|10641.1|10640.5|387
1651030500000|2022-04-27 03:35:00|10643.8|10643.2|10641.9|10641.3|10644.1|10643.4|10640.7|10640.1|367
1651030800000|2022-04-27 03:40:00|10642|10641.4|10641.6|10641|10642.4|10641.6|10640|10639.3|308
1651031100000|2022-04-27 03:45:00|10641.7|10640.8|10641.9|10641.3|10642.7|10641.8|10639.5|10638.9|359
1651031400000|2022-04-27 03:50:00|10641.8|10641.2|10641.2|10640.6|10643|10642.4|10640.9|10640.3|165
1651031700000|2022-04-27 03:55:00|10641.1|10640.5|10641.2|10640.6|10641.6|10641|10640.1|10639.4|260
1651032000000|2022-04-27 04:00:00|10641.1|10640.5|10639.5|10638.9|10642.3|10641.7|10638.5|10637.9|305
1651032300000|2022-04-27 04:05:00|10639.4|10638.8|10640.3|10639.7|10641.8|10641.2|10639.2|10638.6|250
1651032600000|2022-04-27 04:10:00|10640.1|10639.5|10640.3|10639.7|10640.5|10639.8|10638.2|10637.6|230
1651032900000|2022-04-27 04:15:00|10640.4|10639.8|10638.7|10638.1|10640.5|10639.8|10638.3|10637.6|208
1651033200000|2022-04-27 04:20:00|10638.6|10638|10639.4|10638.8|10639.7|10639.1|10638.1|10637.5|224
1651033500000|2022-04-27 04:25:00|10639.3|10638.7|10642.1|10641.5|10642.6|10641.8|10639.3|10638.7|287
1651033800000|2022-04-27 04:30:00|10642.2|10641.6|10643.7|10643.1|10645.8|10645.1|10642.1|10641.5|347
1651034100000|2022-04-27 04:35:00|10643.6|10643|10643.1|10642.5|10645.1|10644.5|10642.7|10642.1|227
1651034400000|2022-04-27 04:40:00|10643|10642.4|10644.2|10643.6|10645.3|10644.7|10642.4|10641.7|208
1651034700000|2022-04-27 04:45:00|10644.3|10643.7|10647|10646.4|10647|10646.4|10644.1|10643.3|275
1651035000000|2022-04-27 04:50:00|10647.1|10646.5|10645.5|10644.9|10647.1|10646.5|10644.7|10644|239
1651035300000|2022-04-27 04:55:00|10645.4|10644.8|10650.1|10649.5|10650.6|10650|10645|10644.3|307
1651035600000|2022-04-27 05:00:00|10650.2|10649.6|10651.2|10650.6|10651.6|10650.9|10647.8|10647.1|455
1651035900000|2022-04-27 05:05:00|10651.4|10650.8|10650.1|10649.5|10651.5|10650.9|10649.8|10649|195
1651036200000|2022-04-27 05:10:00|10650.2|10649.3|10650.9|10650.3|10651.6|10651|10648.4|10647.8|330
1651036500000|2022-04-27 05:15:00|10651|10650.4|10653.8|10652.9|10654.1|10653.3|10650.1|10649.5|359
1651036800000|2022-04-27 05:20:00|10653.9|10653|10653.3|10652.7|10654.5|10653.9|10652.4|10651.8|350
1651037100000|2022-04-27 05:25:00|10653.4|10652.8|10654.1|10653.2|10654.7|10654|10652.5|10651.9|289
1651037400000|2022-04-27 05:30:00|10654.2|10653.3|10652|10651.4|10655|10654.4|10651.2|10650.6|418
1651037700000|2022-04-27 05:35:00|10651.9|10651.3|10650.8|10650.2|10652.3|10651.7|10649.8|10649.2|299
1651038000000|2022-04-27 05:40:00|10650.9|10650.3|10654.1|10653.5|10654.9|10654.3|10650.8|10650.2|329
1651038300000|2022-04-27 05:45:00|10654.2|10653.6|10651|10650.4|10654.3|10653.6|10650|10649.2|341
1651038600000|2022-04-27 05:50:00|10650.9|10650.3|10651|10650.4|10651.4|10650.8|10649.7|10649.1|278
1651038900000|2022-04-27 05:55:00|10650.9|10650.3|10651.1|10650.2|10655.1|10654.2|10647.9|10647.2|508
1651039200000|2022-04-27 06:00:00|10651|10650.1|10646.2|10645.6|10652.2|10651.6|10645.9|10645.3|682
1651039500000|2022-04-27 06:05:00|10646.4|10645.8|10635.8|10634.9|10647.6|10647|10635.6|10634.6|905
1651039800000|2022-04-27 06:10:00|10635.9|10635|10628.5|10627.6|10636.1|10635.2|10621.6|10620.4|1350
1651040100000|2022-04-27 06:15:00|10628.6|10627.7|10628|10627.4|10630.8|10629.9|10626.2|10625.3|812
1651040400000|2022-04-27 06:20:00|10628.2|10627.6|10629.5|10628.9|10635.2|10634.5|10627.4|10626.6|880
1651040700000|2022-04-27 06:25:00|10629.6|10629|10624.3|10623.7|10631.7|10630.9|10623.2|10622.5|759
1651041000000|2022-04-27 06:30:00|10624.4|10623.8|10626.9|10626.3|10632.6|10631.9|10624.4|10623.8|861
1651041300000|2022-04-27 06:35:00|10627|10626.4|10620.3|10619.4|10627.2|10626.6|10617.9|10617.2|957
1651041600000|2022-04-27 06:40:00|10620.4|10619.3|10624.3|10623.4|10624.5|10623.6|10616.6|10615.9|988
1651041900000|2022-04-27 06:45:00|10624.4|10623.5|10627.9|10627.3|10630.2|10629.3|10624.1|10623.2|1001
1651042200000|2022-04-27 06:50:00|10628.2|10627.4|10626.1|10625.2|10628.6|10627.9|10622.4|10621.5|786
1651042500000|2022-04-27 06:55:00|10626|10625.1|10621.1|10620.2|10626.3|10625.4|10617.9|10617|801
1651042800000|2022-04-27 07:00:00|10621|10620.4|10625.2|10624.6|10626.1|10625.3|10619.8|10619.1|1019
1651043100000|2022-04-27 07:05:00|10625.3|10624.7|10627.2|10626.6|10629|10628.4|10622.6|10621.8|898
1651043400000|2022-04-27 07:10:00|10627.3|10626.4|10619.9|10619|10628.5|10627.7|10618.7|10617.8|947
1651043700000|2022-04-27 07:15:00|10619.8|10618.9|10608.8|10607.9|10620.6|10619.7|10608.7|10607.8|860
1651044000000|2022-04-27 07:20:00|10608.7|10607.8|10598.8|10598.2|10610.4|10609.6|10596|10594.7|1237
1651044300000|2022-04-27 07:25:00|10598.7|10598.1|10588.7|10588.1|10601.8|10600.9|10588.7|10587.9|1280
1651044600000|2022-04-27 07:30:00|10588.8|10588.2|10604.6|10603.7|10605.2|10604.3|10588.4|10587.8|1268
1651044900000|2022-04-27 07:35:00|10604.8|10603.9|10601.9|10601|10606.6|10605.7|10599.4|10598.8|922
1651045200000|2022-04-27 07:40:00|10602|10601.1|10609.8|10608.9|10610.5|10609.6|10602|10601.1|928
1651045500000|2022-04-27 07:45:00|10609.9|10609|10616.7|10615.8|10617.8|10617.1|10608.1|10607.2|884
1651045800000|2022-04-27 07:50:00|10616.4|10615.9|10619.1|10618.5|10622.6|10621.7|10614.9|10614.3|748
1651046100000|2022-04-27 07:55:00|10619.5|10618.9|10624|10623.1|10625|10624.1|10618.8|10618.2|912
1651046400000|2022-04-27 08:00:00|10624.4|10623.5|10617|10616.4|10625.3|10624.7|10615.5|10614.6|960
1651046700000|2022-04-27 08:05:00|10616.8|10616.2|10614|10613.4|10617.3|10616.7|10611.6|10610.9|734
1651047000000|2022-04-27 08:10:00|10614.6|10614|10616.9|10616.3|10617.2|10616.6|10611.5|10610.4|885
1651047300000|2022-04-27 08:15:00|10617|10616.1|10623.9|10623|10624.8|10623.9|10614.9|10614.3|596
1651047600000|2022-04-27 08:20:00|10623.7|10622.8|10618.1|10617.2|10624.2|10623.3|10617.9|10617.2|730
1651047900000|2022-04-27 08:25:00|10618.2|10617.3|10612.9|10612.3|10618.2|10617.4|10612.6|10611.9|747
1651048200000|2022-04-27 08:30:00|10612.7|10612.1|10606.3|10605.7|10614.9|10614.3|10605|10604.4|748
1651048500000|2022-04-27 08:35:00|10606.4|10605.8|10607.2|10606.6|10608.6|10607.9|10604.7|10604|606
1651048800000|2022-04-27 08:40:00|10607.3|10606.7|10601.3|10600.7|10607.7|10607.1|10600.1|10599.5|533
1651049100000|2022-04-27 08:45:00|10601.4|10600.8|10597.4|10596.8|10601.6|10600.8|10594.5|10593.8|781
1651049400000|2022-04-27 08:50:00|10597.6|10596.7|10592|10591.4|10597.6|10596.7|10588.7|10588.1|747
1651049700000|2022-04-27 08:55:00|10592.1|10591.2|10589.2|10588.3|10611.9|10609.5|10585.9|10585|1381
1651050000000|2022-04-27 09:00:00|10588.7|10587.8|10593.6|10592.7|10597.8|10596.9|10586.7|10585.8|1015
1651050300000|2022-04-27 09:05:00|10593.5|10592.6|10597|10596.1|10600.5|10599.9|10591.9|10591|867
1651050600000|2022-04-27 09:10:00|10596.9|10596|10602.7|10601.8|10605.4|10604.6|10596.8|10595.9|794
1651050900000|2022-04-27 09:15:00|10602.8|10601.9|10602.5|10601.9|10603.1|10602.1|10596.2|10595.6|760
1651051200000|2022-04-27 09:20:00|10602.6|10602|10613.5|10612.6|10613.5|10612.6|10599.7|10599.1|803
1651051500000|2022-04-27 09:25:00|10613.4|10612.5|10613.9|10613|10616.3|10615.7|10612.7|10611.8|701
1651051800000|2022-04-27 09:30:00|10614|10613.1|10608|10607.4|10614.3|10613.5|10606.4|10605.7|697
1651052100000|2022-04-27 09:35:00|10608.1|10607.2|10614|10613.4|10616.2|10615.5|10608.1|10607.2|731
1651052400000|2022-04-27 09:40:00|10614.1|10613.5|10620.2|10619.3|10620.3|10619.4|10611.4|10610.7|675
1651052700000|2022-04-27 09:45:00|10620|10619.1|10617.4|10616.5|10621.3|10620.6|10615.9|10615.2|593
1651053000000|2022-04-27 09:50:00|10617.3|10616.4|10615.4|10614.8|10619.8|10619|10614.4|10613.8|543
1651053300000|2022-04-27 09:55:00|10615.3|10614.7|10613.6|10613|10617.1|10616.4|10612.8|10612|520
1651053600000|2022-04-27 10:00:00|10614.3|10613.7|10620.7|10620.1|10621.2|10620.5|10612.6|10611.8|576
1651053900000|2022-04-27 10:05:00|10620.6|10620|10609.8|10608.9|10620.8|10620|10609.3|10608.6|685
1651054200000|2022-04-27 10:10:00|10609.7|10608.8|10608.8|10607.9|10612.1|10611.4|10607.4|10606.7|671
1651054500000|2022-04-27 10:15:00|10608.9|10608|10608.3|10607.7|10610.5|10609.9|10605.9|10605.3|589
1651054800000|2022-04-27 10:20:00|10608.2|10607.6|10610.4|10609.8|10612.9|10612.3|10608.1|10607.5|484
1651055100000|2022-04-27 10:25:00|10610|10609.4|10623.1|10622.5|10623.3|10622.6|10608.1|10607.5|758
1651055400000|2022-04-27 10:30:00|10622.9|10622.3|10616.1|10615.2|10623.2|10622.5|10615.8|10615.1|599
1651055700000|2022-04-27 10:35:00|10616|10615.1|10612.1|10611.5|10616.6|10616|10611.8|10611.1|560
1651056000000|2022-04-27 10:40:00|10612.2|10611.6|10614.6|10613.7|10615.7|10615|10611.9|10611.2|417
1651056300000|2022-04-27 10:45:00|10614.4|10613.8|10606.6|10605.7|10616.1|10615|10603.8|10603.1|1231
1651056600000|2022-04-27 10:50:00|10606.7|10605.8|10609.9|10609.3|10611|10610.4|10606|10605.2|696
1651056900000|2022-04-27 10:55:00|10609.8|10609.2|10611|10610.1|10612.2|10611.3|10606.5|10605.8|551
1651057200000|2022-04-27 11:00:00|10611.2|10610|10608.1|10607.2|10611.2|10610.3|10606.7|10605.8|725
1651057500000|2022-04-27 11:05:00|10608|10607.1|10607.9|10607|10609.9|10609.3|10606|10605.4|541
1651057800000|2022-04-27 11:10:00|10607.6|10606.8|10606.1|10605.2|10607.9|10607.3|10602.1|10601.4|591
1651058100000|2022-04-27 11:15:00|10606|10605.1|10602.8|10602.2|10606.1|10605.2|10602.4|10601.8|680
1651058400000|2022-04-27 11:20:00|10602.9|10602.3|10599.3|10598.7|10603.3|10602.7|10594.7|10593.8|760
1651058700000|2022-04-27 11:25:00|10599.6|10599|10593.9|10593|10599.7|10599.1|10593|10592.3|698
1651059000000|2022-04-27 11:30:00|10594.2|10593.3|10593|10592.4|10594.9|10594.3|10589|10588.3|648
1651059300000|2022-04-27 11:35:00|10592.9|10592.3|10588.1|10587.2|10593.1|10592.5|10585.8|10585.2|696
1651059600000|2022-04-27 11:40:00|10588|10587.5|10589.5|10588.6|10595.3|10594.5|10588|10587.2|703
1651059900000|2022-04-27 11:45:00|10589.4|10588.5|10588.1|10587.5|10592.2|10591.5|10588|10587.3|684
1651060200000|2022-04-27 11:50:00|10588.5|10587.9|10583.7|10583.1|10588.6|10588|10581.3|10580.4|742
1651060500000|2022-04-27 11:55:00|10583.6|10583|10584.9|10584.3|10588.1|10587.5|10583.2|10582.6|753
1651060800000|2022-04-27 12:00:00|10585|10584.4|10576.6|10575.7|10586.2|10585.6|10574.5|10573.9|1090
1651061100000|2022-04-27 12:05:00|10576.5|10575.6|10580.7|10579.8|10581.3|10580.5|10575|10574.3|899
1651061400000|2022-04-27 12:10:00|10580.6|10579.7|10583.6|10583|10585.6|10584.4|10579.2|10578.5|926
1651061700000|2022-04-27 12:15:00|10584|10583.4|10579.2|10578.6|10586.2|10585.5|10577.8|10577|792
1651062000000|2022-04-27 12:20:00|10579.3|10578.4|10575.4|10574.8|10581.2|10580.5|10575.4|10574.7|705
1651062300000|2022-04-27 12:25:00|10575.3|10574.7|10574.3|10573.4|10576.8|10576.1|10571.9|10571.3|788
1651062600000|2022-04-27 12:30:00|10574.2|10573.3|10568.5|10567.9|10574.7|10573.9|10562.9|10561.7|925
1651062900000|2022-04-27 12:35:00|10568.3|10567.7|10568|10567.1|10570|10569.4|10560.8|10559.9|976
1651063200000|2022-04-27 12:40:00|10568.1|10567.2|10555.6|10554.7|10568.4|10567.6|10555.3|10554.7|835
1651063500000|2022-04-27 12:45:00|10555.3|10554.8|10556.1|10555.5|10559.3|10558.6|10554|10553.2|859
1651063800000|2022-04-27 12:50:00|10556.2|10555.6|10553.6|10553|10556.2|10555.6|10545.5|10544.9|1021
1651064100000|2022-04-27 12:55:00|10553.5|10552.9|10555.7|10555.1|10557.9|10557.3|10549.7|10548.9|846
1651064400000|2022-04-27 13:00:00|10555.6|10555|10554|10553.1|10561.6|10560.7|10552.8|10552.2|955
1651064700000|2022-04-27 13:05:00|10553.5|10552.9|10552.2|10551.6|10555.9|10555.1|10548.8|10548|890
1651065000000|2022-04-27 13:10:00|10551.9|10551.3|10542.7|10541.8|10554.7|10553.9|10542.6|10541.8|867
1651065300000|2022-04-27 13:15:00|10542.8|10541.9|10544.3|10543.7|10547.1|10546.5|10539.5|10538.9|894
1651065600000|2022-04-27 13:20:00|10544.5|10543.9|10544.1|10543.5|10546.3|10545.7|10543|10542.3|698
1651065900000|2022-04-27 13:25:00|10544|10543.4|10539.3|10538.7|10544.2|10543.6|10533.9|10533|737
1651066200000|2022-04-27 13:30:00|10539.2|10538.6|10550.9|10550.3|10551.8|10551.2|10539.1|10538.5|1168
1651066500000|2022-04-27 13:35:00|10551|10550.4|10548.7|10547.8|10555.1|10554.5|10547.4|10546.8|1117
1651066800000|2022-04-27 13:40:00|10548.9|10548|10546.9|10546.3|10549.1|10548.4|10543.1|10542.4|1145
1651067100000|2022-04-27 13:45:00|10546.8|10546.2|10553.8|10552.9|10557.3|10556.5|10546.8|10546.2|1355
1651067400000|2022-04-27 13:50:00|10553.9|10553|10549.3|10548.4|10556.3|10555.6|10547.1|10546.3|1199
1651067700000|2022-04-27 13:55:00|10549.2|10548.6|10548.9|10548|10551.9|10551.2|10543.9|10543|974
1651068000000|2022-04-27 14:00:00|10548.7|10547.8|10547.6|10547|10554.5|10553.6|10546|10545.4|1216
1651068300000|2022-04-27 14:05:00|10547.8|10546.9|10542.8|10541.9|10549.4|10548.8|10541.1|10540.4|1133
1651068600000|2022-04-27 14:10:00|10542.7|10541.8|10536.9|10536.3|10545.1|10544.2|10536.9|10536.3|1097
1651068900000|2022-04-27 14:15:00|10537.1|10536.2|10540.7|10540.1|10542.8|10542.2|10536.3|10535.7|962
1651069200000|2022-04-27 14:20:00|10540.6|10540|10545|10544.4|10547.5|10546.7|10538.4|10537.8|1030
1651069500000|2022-04-27 14:25:00|10545.2|10544.3|10534.8|10534.2|10547.1|10546.5|10534.7|10534.1|992
1651069800000|2022-04-27 14:30:00|10534.4|10533.8|10535.4|10534.8|10535.8|10535|10525.8|10524.9|1182
1651070100000|2022-04-27 14:35:00|10535.5|10534.9|10536.1|10535.2|10539.7|10539.1|10533.6|10533|895
1651070400000|2022-04-27 14:40:00|10536.2|10535.3|10531.4|10530.8|10536.9|10536.3|10528.7|10528|1045
1651070700000|2022-04-27 14:45:00|10531.5|10530.6|10533|10532.1|10535.5|10534.9|10531.1|10530.3|764
1651071000000|2022-04-27 14:50:00|10532.2|10531.6|10526.6|10526|10533.7|10532.8|10525|10524.4|900
1651071300000|2022-04-27 14:55:00|10526.7|10526.1|10515.6|10514.7|10527.2|10526.6|10515.5|10514.6|1317
1651071600000|2022-04-27 15:00:00|10515.2|10514.6|10525|10524.4|10528.4|10527.8|10514.9|10514.1|1226
1651071900000|2022-04-27 15:05:00|10525.2|10524.6|10528.4|10527.8|10530.5|10529.8|10525.2|10524.6|899
1651072200000|2022-04-27 15:10:00|10528.3|10527.7|10528.8|10528.2|10530.3|10529.7|10523.1|10522.5|765
1651072500000|2022-04-27 15:15:00|10528.7|10528.1|10538.2|10537.6|10538.3|10537.6|10528.7|10528.1|977
1651072800000|2022-04-27 15:20:00|10538.3|10537.7|10540.6|10540|10542.2|10541.6|10535.1|10534.3|913
1651073100000|2022-04-27 15:25:00|10540.3|10539.7|10543|10542.4|10545.8|10545|10539.2|10538.6|978
1651073400000|2022-04-27 15:30:00|10543.5|10542.9|10552.3|10551.7|10552.8|10552.1|10543.5|10542.8|1068
1651073700000|2022-04-27 15:35:00|10552.4|10551.8|10551|10550.1|10554.5|10553.8|10549.3|10548.7|671
1651074000000|2022-04-27 15:40:00|10551.1|10550.2|10548.7|10548.1|10553.3|10552.7|10548.2|10547.5|771
1651074300000|2022-04-27 15:45:00|10548.6|10548|10547.3|10546.7|10554.5|10553.9|10546.5|10545.9|779
1651074600000|2022-04-27 15:50:00|10547.4|10546.5|10545.6|10545|10550.3|10549.6|10545.6|10545|801
1651074900000|2022-04-27 15:55:00|10545.4|10544.8|10545.8|10545.2|10546.1|10545.5|10544.3|10543.7|569
1651075200000|2022-04-27 16:00:00|10546|10545.4|10554.9|10554.3|10555.1|10554.5|10545.8|10545|782
1651075500000|2022-04-27 16:05:00|10555|10554.4|10557.5|10556.9|10559|10558.4|10554.2|10553.6|510
1651075800000|2022-04-27 16:10:00|10557.4|10556.8|10552.4|10551.5|10558.3|10557.6|10552.1|10551.4|527
1651076100000|2022-04-27 16:15:00|10552.3|10551.4|10552.1|10551.5|10556.2|10555.6|10551.9|10551.1|529
1651076400000|2022-04-27 16:20:00|10552|10551.4|10558.5|10557.9|10559.4|10558.8|10550.9|10550.3|656
1651076700000|2022-04-27 16:25:00|10558.6|10558|10563.8|10563.2|10566.2|10565.6|10558|10557.3|787
1651077000000|2022-04-27 16:30:00|10563.9|10563|10562|10561.4|10565.8|10565.1|10561.2|10560.4|717
1651077300000|2022-04-27 16:35:00|10562.1|10561.5|10561.6|10561|10563.8|10563|10561|10560.4|410
1651077600000|2022-04-27 16:40:00|10561.7|10561.1|10563.9|10563.3|10566.8|10566|10560.6|10560|451
1651077900000|2022-04-27 16:45:00|10564|10563.4|10568.5|10567.9|10570.7|10570.1|10563.6|10562.8|591
1651078200000|2022-04-27 16:50:00|10568.6|10568|10566.6|10566|10571.7|10571.1|10566.6|10565.9|488
1651078500000|2022-04-27 16:55:00|10566.9|10566.3|10563.3|10562.4|10569.9|10569|10563.2|10562.4|586
1651078800000|2022-04-27 17:00:00|10563.2|10562.7|10564.6|10564|10565|10564.4|10558.6|10558|951
1651079100000|2022-04-27 17:05:00|10564.8|10564.2|10564.6|10564|10565.1|10564.4|10561|10560.4|644
1651079400000|2022-04-27 17:10:00|10564.7|10564.1|10567.8|10567.2|10568.8|10568|10562.7|10562.1|647
1651079700000|2022-04-27 17:15:00|10568|10567.1|10567.2|10566.6|10569.6|10568.9|10566.4|10565.6|502
1651080000000|2022-04-27 17:20:00|10567.3|10566.7|10566.2|10565.6|10570.3|10569.6|10565.7|10565.1|429
1651080300000|2022-04-27 17:25:00|10566.1|10565.5|10569.2|10568.6|10569.2|10568.6|10562.8|10562|523
1651080600000|2022-04-27 17:30:00|10569.1|10568.5|10571.2|10570.6|10572.1|10571.5|10568.1|10567.5|543
1651080900000|2022-04-27 17:35:00|10571.5|10570.9|10569.7|10569.1|10572.7|10572.1|10569|10568.4|398
1651081200000|2022-04-27 17:40:00|10569.8|10569.2|10568.5|10567.9|10570.5|10569.9|10567.7|10567.1|343
1651081500000|2022-04-27 17:45:00|10568.7|10568.1|10565.2|10564.6|10569.2|10568.6|10565|10564.3|525
1651081800000|2022-04-27 17:50:00|10565.6|10565|10568.4|10567.5|10571.6|10570.8|10565.3|10564.7|427
1651082100000|2022-04-27 17:55:00|10568.2|10567.6|10570.7|10570.1|10571.3|10570.6|10566.6|10565.9|487
1651082400000|2022-04-27 18:00:00|10570.3|10569.7|10570.8|10570.2|10571.7|10571.1|10568.8|10568.2|551
1651082700000|2022-04-27 18:05:00|10570.7|10570.1|10571.6|10571|10572.8|10572.2|10570|10569.3|410
1651083000000|2022-04-27 18:10:00|10571.7|10571.1|10571.5|10570.9|10572.4|10571.5|10569|10568.4|452
1651083300000|2022-04-27 18:15:00|10571.4|10570.8|10565.7|10564.8|10571.8|10570.9|10564.2|10563.5|534
1651083600000|2022-04-27 18:20:00|10565.8|10564.9|10561.1|10560.2|10566.2|10565.5|10560.7|10560.1|523
1651083900000|2022-04-27 18:25:00|10561.2|10560.3|10561.6|10561|10563.3|10562.6|10560.2|10559.6|475
1651084200000|2022-04-27 18:30:00|10561.5|10560.9|10560|10559.4|10563.1|10562.2|10559.9|10559.2|439
1651084500000|2022-04-27 18:35:00|10559.9|10559.3|10559.7|10558.6|10560.7|10560.1|10556.1|10555.5|627
1651084800000|2022-04-27 18:40:00|10559.5|10558.9|10562.1|10561.5|10563.5|10562.7|10559|10558|578
1651085100000|2022-04-27 18:45:00|10562.2|10561.6|10564.3|10563.7|10566.6|10565.9|10560.6|10559.9|595
1651085400000|2022-04-27 18:50:00|10564.4|10563.5|10563.2|10562.6|10565.1|10564.3|10560.5|10559.9|671
1651085700000|2022-04-27 18:55:00|10563.3|10562.7|10561.1|10560.5|10566.3|10565.5|10560.6|10559.8|652
1651086000000|2022-04-27 19:00:00|10561.2|10560.6|10558|10557.4|10562.7|10561.8|10557.1|10556.5|559
1651086300000|2022-04-27 19:05:00|10557.9|10557.3|10560.5|10559.6|10561.2|10560.6|10556.6|10556|475
1651086600000|2022-04-27 19:10:00|10560.4|10559.5|10560.5|10559.6|10560.9|10560.2|10558.2|10557.5|530
1651086900000|2022-04-27 19:15:00|10560.4|10559.5|10558.5|10557.6|10561|10560.3|10557.6|10556.8|526
1651087200000|2022-04-27 19:20:00|10558.1|10557.5|10556.6|10556|10558.8|10557.9|10556.1|10555.3|490
1651087500000|2022-04-27 19:25:00|10556.9|10555.9|10555.5|10554.9|10558.8|10558.2|10555.1|10554.5|550
1651087800000|2022-04-27 19:30:00|10555.6|10555|10557|10556.1|10557.8|10557.2|10555.3|10554.7|428
1651088100000|2022-04-27 19:35:00|10556.8|10556.2|10554.6|10553.7|10557.4|10556.6|10554|10553.4|462
1651088400000|2022-04-27 19:40:00|10554.7|10554|10558.4|10557.5|10558.8|10557.9|10554|10553.2|511
1651088700000|2022-04-27 19:45:00|10558.3|10557.4|10555.8|10555.2|10558.9|10558.3|10554.5|10553.8|445
1651089000000|2022-04-27 19:50:00|10555.5|10554.9|10555.5|10554.9|10558.3|10557.5|10554|10553.4|597
1651089300000|2022-04-27 19:55:00|10555.6|10555|10558.6|10558|10559.1|10558.5|10555.6|10554.9|594
1651089600000|2022-04-27 20:00:00|10558.8|10557.9|10558.1|10557.5|10559.9|10559.3|10557.9|10557.1|326
1651089900000|2022-04-27 20:05:00|10558|10557.4|10559|10558.4|10560.1|10559.5|10557.6|10557|328
1651090200000|2022-04-27 20:10:00|10558.9|10558.3|10558.9|10558.3|10559.3|10558.6|10558.2|10557.4|183
1651090500000|2022-04-27 20:15:00|10559|10558.4|10558.6|10558|10559.7|10559.1|10558|10557.2|143
1651090800000|2022-04-27 20:20:00|10558.7|10558.1|10558.8|10557.9|10560.1|10559.3|10558.5|10557.8|197
1651091100000|2022-04-27 20:25:00|10558.7|10557.8|10560.5|10559.6|10560.8|10560|10558|10557.4|258
1651091400000|2022-04-27 20:30:00|10560.6|10559.7|10560|10559.4|10560.7|10560|10559.5|10558.9|188
1651091700000|2022-04-27 20:35:00|10560.1|10559.5|10559.6|10559|10560.1|10559.5|10556.1|10555.1|200
1651092000000|2022-04-27 20:40:00|10559.5|10558.9|10557|10556.4|10559.6|10559|10557|10556.3|135
1651092300000|2022-04-27 20:45:00|10556.9|10556.1|10557.3|10556.4|10558.4|10557.4|10556.7|10555.9|173
1651092600000|2022-04-27 20:50:00|10557.4|10556.5|10561.1|10560.2|10561.4|10560.3|10557.1|10556.2|320
1651092900000|2022-04-27 20:55:00|10561.3|10560.1|10560.6|10555.7|10561.4|10560.3|10558.7|10555.3|385
1651093200000|2022-04-27 21:00:00|10560.4|10554.4|10565.9|10559.9|10565.9|10559.9|10559.2|10553.2|60
1651093500000|2022-04-27 21:05:00|10567.4|10561.4|10563.6|10557.6|10567.4|10561.4|10561.8|10555.8|113
1651093800000|2022-04-27 21:10:00|10564.2|10558.2|10564.8|10558.8|10566|10560|10562.6|10556.6|192
1651094100000|2022-04-27 21:15:00|10564.3|10558.3|10560.7|10554.8|10565.1|10559.1|10560.1|10554.1|314
1651094400000|2022-04-27 21:20:00|10560.6|10555.2|10559.4|10553.6|10561.2|10555.6|10559.4|10553.5|284
1651094700000|2022-04-27 21:25:00|10559.6|10554|10559.5|10553.5|10560.2|10554.3|10556|10551.3|294
1651095000000|2022-04-27 21:30:00|10559.3|10553.3|10560.1|10554.1|10560.4|10555.2|10555.8|10551.7|407
1651095300000|2022-04-27 21:35:00|10559.4|10553.4|10557|10552.5|10560.3|10554.3|10554.9|10550.4|336
1651095600000|2022-04-27 21:40:00|10557.1|10552.3|10557.9|10552.4|10558.5|10553.6|10556.7|10552|250
1651095900000|2022-04-27 21:45:00|10558.2|10552.6|10558.6|10552.7|10559.5|10554|10556.2|10552.2|324
1651096200000|2022-04-27 21:50:00|10558.3|10552.8|10556.9|10552.6|10558.9|10553.3|10556.7|10551.9|208
1651096500000|2022-04-27 21:55:00|10557.7|10552.9|10558.8|10552.8|10559.1|10553.6|10556.6|10551|219
1651096800000|2022-04-27 22:00:00|10559.4|10552.9|10555.6|10554.1|10560.7|10556|10555.3|10552.7|1266
1651097100000|2022-04-27 22:05:00|10555.5|10554|10554.8|10553.3|10556.2|10554.6|10553.5|10552.1|566
1651097400000|2022-04-27 22:10:00|10554.7|10553.4|10553.1|10552.2|10555|10553.7|10552.6|10551.1|437
1651097700000|2022-04-27 22:15:00|10553.5|10552.1|10552.7|10551.5|10554.2|10553|10552.5|10551.2|345
1651098000000|2022-04-27 22:20:00|10552.8|10551.4|10553.3|10552|10554.2|10552.9|10552.5|10551.4|325
1651098300000|2022-04-27 22:25:00|10553.4|10552.2|10554|10552.4|10554.4|10553.2|10553.1|10551.9|239
1651098600000|2022-04-27 22:30:00|10553.8|10552.6|10552.9|10551.7|10554.1|10552.9|10552.6|10551.3|202
1651098900000|2022-04-27 22:35:00|10552.7|10551.8|10553.9|10553|10554.1|10553.2|10552.4|10551.3|138
1651099200000|2022-04-27 22:40:00|10553.8|10553.2|10551.1|10550|10553.8|10553.2|10550.7|10549.8|199
1651099500000|2022-04-27 22:45:00|10551|10550.1|10551.6|10550.7|10552.6|10551.7|10550.9|10550|180
1651099800000|2022-04-27 22:50:00|10551.7|10550.8|10551.9|10551|10552.2|10551.1|10550.9|10550|183
1651100100000|2022-04-27 22:55:00|10551.8|10550.8|10551.6|10550.7|10552.5|10551.3|10551.4|10550.4|208
1651100400000|2022-04-27 23:00:00|10550.9|10550.3|10554|10553.4|10554.1|10553.5|10550.9|10550.2|268
1651100700000|2022-04-27 23:05:00|10554.1|10553.2|10551.1|10550.2|10554.3|10553.6|10549.7|10548.9|254
1651101000000|2022-04-27 23:10:00|10550.9|10550.3|10551.2|10550.3|10551.3|10550.6|10550|10548.9|141
1651101300000|2022-04-27 23:15:00|10551.1|10550.2|10551.4|10550.5|10551.8|10551.1|10551|10550.2|128
1651101600000|2022-04-27 23:20:00|10551.3|10550.4|10551.3|10550.7|10551.9|10551.1|10550.8|10550|171
1651101900000|2022-04-27 23:25:00|10551.5|10550.6|10550.2|10549.3|10551.9|10551.1|10549.9|10549.2|124
1651102200000|2022-04-27 23:30:00|10550.3|10549.4|10550.1|10549.5|10550.4|10549.7|10550|10549.2|97
1651102500000|2022-04-27 23:35:00|10550|10549.4|10551.2|10550.6|10551.5|10550.9|10550|10549.2|98
1651102800000|2022-04-27 23:40:00|10551.1|10550.5|10553.2|10552.3|10553.6|10552.8|10551.1|10550.3|268
1651103100000|2022-04-27 23:45:00|10553.1|10552.5|10555.6|10555|10556.6|10555.9|10553.1|10552.4|334
1651103400000|2022-04-27 23:50:00|10555.8|10555.2|10556|10555.4|10556.7|10556.1|10555.1|10554.4|206
1651103700000|2022-04-27 23:55:00|10556.3|10555.7|10554.9|10554|10556.7|10556|10554|10553.4|194
1651104000000|2022-04-28 00:00:00|10554.7|10553.8|10550.3|10549.4|10554.7|10553.9|10549.9|10549.3|439
1651104300000|2022-04-28 00:05:00|10550.4|10549.5|10553|10552.4|10553.4|10552.6|10549.9|10549.2|354
1651104600000|2022-04-28 00:10:00|10552.9|10552.3|10551.5|10550.9|10553.8|10553.2|10551.4|10550.8|328
1651104900000|2022-04-28 00:15:00|10551.4|10550.8|10549.6|10549|10551.4|10550.8|10548.2|10547.6|313
1651105200000|2022-04-28 00:20:00|10549.5|10548.9|10547.4|10546.8|10551.2|10550.6|10547.4|10546.8|323
1651105500000|2022-04-28 00:25:00|10547.5|10546.9|10547.2|10546.6|10548.5|10547.9|10546.7|10546.1|262
1651105800000|2022-04-28 00:30:00|10547.3|10546.7|10547.5|10546.9|10547.6|10547|10545.6|10544.9|469
1651106100000|2022-04-28 00:35:00|10547.4|10546.8|10547.8|10547.2|10549.1|10548.4|10547.1|10546.5|245
1651106400000|2022-04-28 00:40:00|10547.7|10547.1|10546.8|10546.2|10548|10547.2|10545.9|10545.3|272
1651106700000|2022-04-28 00:45:00|10546.7|10546.1|10548.9|10548.3|10549.8|10549.2|10546.1|10545.5|300
1651107000000|2022-04-28 00:50:00|10548.8|10548.2|10543.2|10542.6|10548.8|10548.2|10540.6|10539.9|560
1651107300000|2022-04-28 00:55:00|10543.1|10542.5|10539|10538.1|10543.1|10542.5|10531|10530.1|938
1651107600000|2022-04-28 01:00:00|10538.9|10538|10552|10551.1|10553.9|10553|10538.9|10538|795
1651107900000|2022-04-28 01:05:00|10552.1|10550.9|10548.2|10547.6|10553.4|10552.7|10548.1|10547.5|627
1651108200000|2022-04-28 01:10:00|10548|10547.4|10540.7|10540.1|10549.1|10548.5|10540.7|10540|589
1651108500000|2022-04-28 01:15:00|10540.8|10540.2|10544.8|10544.2|10545.9|10545.2|10540.1|10539.2|496
1651108800000|2022-04-28 01:20:00|10544.9|10544.3|10544.3|10543.4|10546.4|10545.8|10542.5|10541.9|382
1651109100000|2022-04-28 01:25:00|10544.4|10543.5|10544.2|10543.6|10545.3|10544.7|10543.5|10542.8|391
1651109400000|2022-04-28 01:30:00|10544.1|10543.5|10540.8|10540.2|10544.6|10544|10540.5|10539.8|520
1651109700000|2022-04-28 01:35:00|10540.7|10540.1|10538.6|10538|10541.2|10540.4|10535.4|10534.6|546
1651110000000|2022-04-28 01:40:00|10538.5|10537.9|10538.2|10537.6|10539.6|10539|10537|10536.4|489
1651110300000|2022-04-28 01:45:00|10538.3|10537.7|10542.7|10542.1|10543|10542.2|10537.4|10536.8|465
1651110600000|2022-04-28 01:50:00|10542.8|10542.2|10543.6|10543|10545.4|10544.8|10542.7|10542|511
1651110900000|2022-04-28 01:55:00|10543.7|10543.1|10547.3|10546.7|10548.4|10547.6|10542.9|10542.3|446
1651111200000|2022-04-28 02:00:00|10547.5|10546.6|10545.3|10544.4|10547.8|10547.2|10544.6|10543.9|381
1651111500000|2022-04-28 02:05:00|10545.4|10544.5|10541.5|10540.9|10545.4|10544.5|10541|10540.4|359
1651111800000|2022-04-28 02:10:00|10541.6|10540.7|10540.2|10539.3|10543.2|10542.3|10539.1|10538.5|428
1651112100000|2022-04-28 02:15:00|10540.1|10539.2|10538.6|10538|10540.3|10539.6|10538.4|10537.8|362
1651112400000|2022-04-28 02:20:00|10538.5|10537.9|10537|10536.4|10541.5|10540.8|10536|10535.2|393
1651112700000|2022-04-28 02:25:00|10537.2|10536.3|10534.7|10534.1|10537.9|10537.2|10533.9|10533.2|310
1651113000000|2022-04-28 02:30:00|10534.8|10533.9|10533.3|10532.7|10536.6|10535.9|10533.2|10532.6|377
1651113300000|2022-04-28 02:35:00|10533.4|10532.8|10540|10539.4|10540|10539.4|10533.4|10532.8|359
1651113600000|2022-04-28 02:40:00|10539.9|10539.3|10540.5|10539.9|10543.5|10542.6|10539.1|10538.3|412
1651113900000|2022-04-28 02:45:00|10540.7|10539.8|10541.1|10540.5|10541.1|10540.5|10539.4|10538.8|237
1651114200000|2022-04-28 02:50:00|10541|10540.4|10538.1|10537.5|10541.8|10541|10537.6|10537|488
1651114500000|2022-04-28 02:55:00|10538|10537.4|10537.3|10536.4|10539.9|10539|10536.2|10535.3|335
1651114800000|2022-04-28 03:00:00|10537.2|10536.3|10540|10539.1|10540|10539.1|10536.4|10535.5|363
1651115100000|2022-04-28 03:05:00|10540.2|10539.3|10535.4|10534.5|10541.2|10540.3|10535|10534.1|540
1651115400000|2022-04-28 03:10:00|10535.5|10534.6|10535.2|10534.3|10537.8|10536.9|10533.9|10533|1449
1651115700000|2022-04-28 03:15:00|10535.4|10534.5|10524.5|10523.6|10537.3|10536.4|10522.5|10521.6|1135
1651116000000|2022-04-28 03:20:00|10524.4|10523.5|10517.8|10516.8|10525.4|10524.5|10515.9|10515|1113
1651116300000|2022-04-28 03:25:00|10517.7|10516.9|10530.2|10529.3|10530.7|10529.8|10517.6|10516.7|993
1651116600000|2022-04-28 03:30:00|10530.4|10529.5|10525.7|10524.8|10531.8|10530.9|10525.5|10524.8|951
1651116900000|2022-04-28 03:35:00|10525.8|10524.9|10523.2|10522.3|10525.8|10524.9|10522|10521.4|627
1651117200000|2022-04-28 03:40:00|10523|10522.4|10523.8|10522.9|10526.2|10525.6|10522.6|10522|572
1651117500000|2022-04-28 03:45:00|10523.7|10522.8|10518|10517.4|10524.4|10523.7|10517|10516.4|524
1651117800000|2022-04-28 03:50:00|10518.1|10517.5|10513.4|10512.8|10519.5|10518.9|10512.8|10512.1|633
1651118100000|2022-04-28 03:55:00|10513.5|10512.9|10509.5|10508.9|10514|10513.4|10509.3|10508.7|563
1651118400000|2022-04-28 04:00:00|10509.4|10508.8|10510.9|10510.3|10511.6|10511|10509.4|10508.7|403
1651118700000|2022-04-28 04:05:00|10510.8|10510.2|10514.3|10513.7|10516.1|10515.5|10510.8|10510.2|471
1651119000000|2022-04-28 04:10:00|10514.2|10513.6|10515.9|10515.3|10516.1|10515.4|10513.9|10513.3|362
1651119300000|2022-04-28 04:15:00|10515.8|10515.2|10513.5|10512.9|10516|10515.4|10512.7|10512.1|370
1651119600000|2022-04-28 04:20:00|10513.4|10512.8|10510.6|10510|10513.7|10513.1|10510.4|10509.8|249
1651119900000|2022-04-28 04:25:00|10510.4|10509.8|10511.4|10510.8|10512.3|10511.4|10509.2|10508.6|493
1651120200000|2022-04-28 04:30:00|10511.3|10510.7|10516.2|10515.6|10517.4|10516.8|10510.3|10509.7|498
1651120500000|2022-04-28 04:35:00|10516.3|10515.7|10519.2|10518.6|10519.4|10518.8|10515.1|10514.5|398
1651120800000|2022-04-28 04:40:00|10519.1|10518.5|10524.8|10524.2|10525.3|10524.5|10518.9|10518.3|537
1651121100000|2022-04-28 04:45:00|10524.7|10524.1|10527|10526.4|10527|10526.4|10524.6|10524|324
1651121400000|2022-04-28 04:50:00|10526.8|10526.2|10521.2|10520.6|10527.1|10526.5|10520.9|10520|371
1651121700000|2022-04-28 04:55:00|10521.3|10520.7|10517.8|10517.2|10525.2|10524.6|10517.8|10517.2|373
1651122000000|2022-04-28 05:00:00|10517.7|10517.1|10504.2|10503.6|10519.9|10519.1|10504.2|10503.5|682
1651122300000|2022-04-28 05:05:00|10504.1|10503.5|10505.2|10504.6|10506.7|10506.1|10503.3|10502.4|549
1651122600000|2022-04-28 05:10:00|10505.3|10504.7|10505.9|10505.3|10506.1|10505.4|10504.1|10503.4|447
1651122900000|2022-04-28 05:15:00|10505.8|10505.2|10504.1|10503.5|10506|10505.3|10501.3|10500.7|460
1651123200000|2022-04-28 05:20:00|10504|10503.4|10501.8|10501.2|10504.8|10504.1|10501.2|10500.6|333
1651123500000|2022-04-28 05:25:00|10501.9|10501.3|10501.7|10500.8|10503.8|10503|10501.3|10500.5|439
1651123800000|2022-04-28 05:30:00|10501.4|10501.1|10502.8|10501.9|10504.2|10503.5|10501.2|10500.6|535
1651124100000|2022-04-28 05:35:00|10502.7|10502.1|10501.6|10501|10504.2|10503.6|10500.9|10500.3|726
1651124400000|2022-04-28 05:40:00|10501.7|10501.1|10492.7|10491.5|10502.3|10501.7|10482.5|10479.9|1282
1651124700000|2022-04-28 05:45:00|10492.4|10491.7|10518|10517.1|10519.3|10518.5|10492.4|10491.6|1442
1651125000000|2022-04-28 05:50:00|10517.9|10516.8|10515.7|10514.7|10527.3|10525.5|10515|10513.9|1690
1651125300000|2022-04-28 05:55:00|10515.5|10514.8|10512.8|10511.9|10518.8|10517.7|10509|10508.1|1393
1651125600000|2022-04-28 06:00:00|10512.7|10511.8|10517.1|10516.2|10519.8|10519.1|10507.3|10506.4|1292
1651125900000|2022-04-28 06:05:00|10517|10516.1|10516.7|10516.1|10518.4|10517.7|10510.8|10510|1016
1651126200000|2022-04-28 06:10:00|10516.6|10516|10515.6|10514.7|10520.1|10519.2|10512.8|10511.8|1002
1651126500000|2022-04-28 06:15:00|10515.5|10514.6|10513.9|10513|10520|10519.2|10513.2|10512.4|845
1651126800000|2022-04-28 06:20:00|10513.8|10512.9|10518.6|10517.7|10521.9|10521|10512.6|10511.8|955
1651127100000|2022-04-28 06:25:00|10518.7|10517.8|10516.1|10515.2|10522.8|10521.9|10514.6|10513.8|992
1651127400000|2022-04-28 06:30:00|10515.9|10515|10520.1|10519.2|10521.7|10520.8|10511.1|10510.2|998
1651127700000|2022-04-28 06:35:00|10520.2|10519.3|10521.9|10521|10524|10523.1|10518|10517.1|938
1651128000000|2022-04-28 06:40:00|10522|10521.1|10524.5|10523.6|10525.2|10524.3|10518.5|10517.7|995
1651128300000|2022-04-28 06:45:00|10524.4|10523.5|10526.3|10525.7|10529.3|10528.6|10523.8|10523.1|891
1651128600000|2022-04-28 06:50:00|10526.5|10525.6|10527.8|10527.2|10531.3|10530.4|10524.5|10523.9|1057
1651128900000|2022-04-28 06:55:00|10528|10527.4|10525.1|10524.2|10528.2|10527.6|10519.4|10518.7|1039
1651129200000|2022-04-28 07:00:00|10524.5|10523.6|10530.7|10529.8|10534.2|10533.3|10521.4|10520.5|1325
1651129500000|2022-04-28 07:05:00|10530.8|10529.9|10522.1|10521.5|10530.8|10529.9|10520|10519.1|1127
1651129800000|2022-04-28 07:10:00|10522|10521.4|10518.1|10517.5|10524.7|10523.9|10517.3|10516.7|1318
1651130100000|2022-04-28 07:15:00|10518.6|10518|10542.2|10541.3|10543.7|10542.8|10515.4|10514.7|1592
1651130400000|2022-04-28 07:20:00|10542.3|10541.4|10536.4|10535.5|10543.2|10542.3|10534.8|10534|1277
1651130700000|2022-04-28 07:25:00|10536.5|10535.6|10533.2|10532.3|10538|10537.2|10525.9|10525|1244
1651131000000|2022-04-28 07:30:00|10533|10532.1|10537.7|10536.8|10548.6|10548|10532.2|10531.3|1507
1651131300000|2022-04-28 07:35:00|10537.6|10536.7|10549.2|10548.3|10552.7|10551.9|10537.4|10536.5|1053
1651131600000|2022-04-28 07:40:00|10549.1|10548.2|10550.8|10549.9|10551.9|10551|10542.5|10541.9|1076
1651131900000|2022-04-28 07:45:00|10550.9|10550|10557.3|10556.4|10557.3|10556.4|10548.4|10547.7|1027
1651132200000|2022-04-28 07:50:00|10557.4|10556.5|10557.9|10557|10560.1|10559.3|10551.4|10550.5|1037
1651132500000|2022-04-28 07:55:00|10558|10557.1|10555.4|10554.3|10565.3|10564.4|10553.9|10553|1050
1651132800000|2022-04-28 08:00:00|10555.5|10554.4|10550.7|10550.1|10556.5|10555.8|10547.7|10546.8|960
1651133100000|2022-04-28 08:05:00|10550.6|10550|10548.9|10548|10552.1|10551.4|10547.1|10546.2|905
1651133400000|2022-04-28 08:10:00|10548.6|10547.9|10541.8|10540.9|10549.4|10548.6|10539.5|10538.9|825
1651133700000|2022-04-28 08:15:00|10541.5|10540.6|10536|10535.1|10542.4|10541.8|10534.7|10533.8|712
1651134000000|2022-04-28 08:20:00|10536.1|10535.2|10533.7|10533.1|10536.7|10535.8|10528.6|10527.7|709
1651134300000|2022-04-28 08:25:00|10533.8|10533.2|10543.9|10543|10545.4|10544.6|10533|10532.4|686
1651134600000|2022-04-28 08:30:00|10544|10543.1|10538.6|10537.7|10544.2|10543.4|10537.6|10536.9|607
1651134900000|2022-04-28 08:35:00|10538.3|10537.8|10532.7|10532.1|10538.5|10537.8|10532|10531|647
1651135200000|2022-04-28 08:40:00|10532.5|10531.9|10529.1|10528.2|10537|10536.1|10528.8|10527.9|777
1651135500000|2022-04-28 08:45:00|10529|10528.1|10525|10524.4|10529.7|10529.1|10523|10522.3|745
1651135800000|2022-04-28 08:50:00|10525.4|10524.8|10522.9|10522.3|10526.2|10525.5|10520.6|10519.9|757
1651136100000|2022-04-28 08:55:00|10523|10522.4|10516.5|10515.6|10523.3|10522.7|10515.3|10514.6|694
1651136400000|2022-04-28 09:00:00|10516.3|10515.4|10523.8|10522.9|10524|10523.4|10514.1|10513.2|709
1651136700000|2022-04-28 09:05:00|10523.7|10522.8|10529.6|10528.7|10530.4|10529.7|10522.1|10521.5|825
1651137000000|2022-04-28 09:10:00|10529.5|10528.6|10530.7|10529.8|10531.2|10530.6|10525.1|10524.5|827
1651137300000|2022-04-28 09:15:00|10530.3|10529.7|10527.8|10527.2|10531.1|10530.4|10523.3|10522.7|671
1651137600000|2022-04-28 09:20:00|10527.9|10527|10529.5|10528.6|10530.1|10529.4|10526.8|10526.2|526
1651137900000|2022-04-28 09:25:00|10529.6|10528.7|10533.1|10532.2|10534.9|10534.1|10528.8|10528.1|1021
1651138200000|2022-04-28 09:30:00|10533.4|10532.5|10535.1|10534.2|10539.2|10538.2|10524.8|10523.9|1082
1651138500000|2022-04-28 09:35:00|10535.4|10534.5|10527.2|10526.3|10536.9|10536.3|10527.2|10526.3|794
1651138800000|2022-04-28 09:40:00|10527.1|10526.2|10523.6|10523|10530.3|10529.4|10523.5|10522.8|773
1651139100000|2022-04-28 09:45:00|10523.8|10522.9|10527.2|10526.6|10528|10527.3|10521.2|10520.6|763
1651139400000|2022-04-28 09:50:00|10527.1|10526.5|10522.2|10521.3|10527.9|10527.1|10520.6|10519.8|704
1651139700000|2022-04-28 09:55:00|10522.3|10521.4|10520.7|10520.1|10523.6|10522.8|10517.1|10516.5|883
1651140000000|2022-04-28 10:00:00|10520.6|10520|10522.3|10521.4|10523.1|10522.5|10517.7|10516.9|601
1651140300000|2022-04-28 10:05:00|10522|10521.1|10524.5|10523.9|10530.1|10529.5|10520.9|10520.3|747
1651140600000|2022-04-28 10:10:00|10524.4|10523.8|10518.3|10517.7|10524.7|10524.1|10515.7|10515.1|650
1651140900000|2022-04-28 10:15:00|10518.4|10517.8|10515.9|10515.3|10518.4|10517.8|10512.7|10512.1|793
1651141200000|2022-04-28 10:20:00|10516|10515.4|10516.2|10515.6|10517.5|10516.9|10512.3|10511.7|651
1651141500000|2022-04-28 10:25:00|10516.3|10515.7|10516|10515.4|10518.6|10518|10510.5|10509.6|767
1651141800000|2022-04-28 10:30:00|10515.9|10515.3|10510.4|10509.8|10518.9|10518.2|10507.2|10506.3|1051
1651142100000|2022-04-28 10:35:00|10510.3|10509.7|10506|10505.4|10511.5|10510.8|10502.7|10502|834
1651142400000|2022-04-28 10:40:00|10506.4|10505.8|10508.9|10508|10511.8|10511.1|10506|10505.1|645
1651142700000|2022-04-28 10:45:00|10509|10508.1|10506.4|10505.5|10511.5|10510.8|10504.9|10504.3|624
1651143000000|2022-04-28 10:50:00|10506.3|10505.4|10501.3|10500.4|10507|10506.2|10500.4|10499.7|718
1651143300000|2022-04-28 10:55:00|10501.1|10500.5|10498|10497.1|10502.2|10501.4|10497|10496.3|788
1651143600000|2022-04-28 11:00:00|10497.9|10497|10507.1|10506.2|10507.3|10506.6|10495.3|10494.4|968
1651143900000|2022-04-28 11:05:00|10507.2|10506.3|10504.4|10503.8|10508.7|10507.8|10501.6|10501|663
1651144200000|2022-04-28 11:10:00|10504.3|10503.7|10499.7|10498.8|10505.2|10504.6|10496.6|10496|663
1651144500000|2022-04-28 11:15:00|10499.6|10498.7|10495.7|10494.8|10499.7|10498.8|10493|10492.4|726
1651144800000|2022-04-28 11:20:00|10495.5|10494.6|10505.7|10505.1|10507.8|10507.2|10494.6|10494|814
1651145100000|2022-04-28 11:25:00|10505.8|10505.2|10504.9|10504.3|10510.2|10509.5|10504|10503.4|667
1651145400000|2022-04-28 11:30:00|10505|10504.4|10499.9|10499|10507.4|10506.7|10499.3|10498.7|656
1651145700000|2022-04-28 11:35:00|10500|10499.1|10502.2|10501.6|10502.3|10501.7|10495.6|10495|713
1651146000000|2022-04-28 11:40:00|10502.1|10501.5|10500.1|10499.5|10504.8|10504.2|10496.5|10495.8|789
1651146300000|2022-04-28 11:45:00|10499.9|10499.3|10501|10500.4|10501.6|10501|10496.2|10495.6|674
1651146600000|2022-04-28 11:50:00|10500.9|10500.3|10497.1|10496.2|10501.1|10500.5|10495.1|10494.5|657
1651146900000|2022-04-28 11:55:00|10496.9|10496.3|10490.7|10489.8|10498.6|10498|10486.7|10486.1|984
1651147200000|2022-04-28 12:00:00|10490.8|10489.9|10494|10493.1|10500.3|10499.6|10490.8|10489.9|1041
1651147500000|2022-04-28 12:05:00|10494.2|10493.3|10493.5|10492.6|10497.8|10497|10489.5|10488.6|869
1651147800000|2022-04-28 12:10:00|10493.4|10492.5|10485.7|10484.8|10494.7|10494|10485.3|10484.4|867
1651148100000|2022-04-28 12:15:00|10485.6|10484.7|10477.2|10476.6|10486.7|10486|10477.1|10476.5|1034
1651148400000|2022-04-28 12:20:00|10476.8|10476.2|10491.3|10490.7|10491.3|10490.7|10471.8|10470.8|1098
1651148700000|2022-04-28 12:25:00|10491.1|10490.5|10488.2|10484|10495.1|10494.2|10484.4|10483.7|972
1651149000000|2022-04-28 12:30:00|10487.9|10484.4|10514|10512.7|10524.4|10523.5|10487.8|10483.1|2136
1651149300000|2022-04-28 12:35:00|10514.1|10512.9|10516.8|10515.9|10521.6|10520.8|10504.9|10504|1576
1651149600000|2022-04-28 12:40:00|10516.7|10516.1|10511|10510.4|10517.3|10516.5|10505.6|10505|1226
1651149900000|2022-04-28 12:45:00|10511.2|10510.3|10494.1|10493.5|10511.2|10510.3|10492.1|10491.5|1305
1651150200000|2022-04-28 12:50:00|10494|10493.4|10494.8|10493.9|10498.2|10497.3|10492|10491.2|1122
1651150500000|2022-04-28 12:55:00|10494.9|10494|10485.5|10484.9|10495.1|10494.4|10482.1|10481.5|1248
1651150800000|2022-04-28 13:00:00|10486.1|10485.2|10492|10491.4|10494.3|10493.5|10481.9|10481.3|1304
1651151100000|2022-04-28 13:05:00|10491.9|10491.3|10499.3|10498.7|10504.7|10504.1|10491.7|10491.1|1226
1651151400000|2022-04-28 13:10:00|10499.5|10498.6|10504.3|10503.4|10510.7|10509.8|10494|10493.3|1049
1651151700000|2022-04-28 13:15:00|10504.2|10503.6|10503.2|10502.3|10513.5|10512.6|10503.1|10502.2|1041
1651152000000|2022-04-28 13:20:00|10503.5|10502.6|10499|10498.4|10505.8|10505.2|10496.9|10496.3|813
1651152300000|2022-04-28 13:25:00|10499.5|10498.9|10503.9|10503.3|10510.1|10509.5|10497|10496.4|903
1651152600000|2022-04-28 13:30:00|10504|10503.4|10499.3|10498.7|10504.9|10504.3|10496.7|10495.9|1075
1651152900000|2022-04-28 13:35:00|10499.2|10498.6|10504.4|10503.8|10505.4|10504.7|10497.3|10496.7|1088
1651153200000|2022-04-28 13:40:00|10504.7|10503.7|10499.1|10498.2|10510.8|10510.2|10497.3|10496.7|1062
1651153500000|2022-04-28 13:45:00|10498.9|10498|10502.1|10501.5|10503.1|10502.5|10497.9|10497.2|911
1651153800000|2022-04-28 13:50:00|10502.2|10501.6|10512.1|10511.5|10514.5|10513.9|10502.2|10501.6|974
1651154100000|2022-04-28 13:55:00|10512.2|10511.6|10508.8|10508.2|10512.8|10512.2|10504.7|10504|917
1651154400000|2022-04-28 14:00:00|10508.7|10508.1|10503.9|10502.6|10508.9|10508.2|10498.7|10497.9|1142
1651154700000|2022-04-28 14:05:00|10503.7|10502.8|10512.8|10512.2|10519.3|10518.6|10503.7|10502.8|996
1651155000000|2022-04-28 14:10:00|10512.9|10512.3|10502.7|10502.1|10514|10513.4|10502.6|10502|993
1651155300000|2022-04-28 14:15:00|10502.6|10502|10510.5|10509.9|10511.9|10511.3|10500.1|10499.5|1103
1651155600000|2022-04-28 14:20:00|10510.4|10509.8|10510.6|10509.7|10514.3|10513.4|10506.9|10506|1006
1651155900000|2022-04-28 14:25:00|10510.5|10509.9|10508|10507.4|10513.5|10512.6|10505.2|10504.6|1137
1651156200000|2022-04-28 14:30:00|10507.7|10507.1|10491.6|10490.7|10509|10508.4|10489.6|10488.6|998
1651156500000|2022-04-28 14:35:00|10491.7|10490.8|10488.6|10488|10494.3|10493.6|10488.6|10488|923
1651156800000|2022-04-28 14:40:00|10488.5|10487.9|10489.3|10488.7|10498.3|10497.7|10488.3|10487.7|943
1651157100000|2022-04-28 14:45:00|10489.4|10488.8|10485.1|10484.5|10492|10491.1|10482.2|10481.4|1073
1651157400000|2022-04-28 14:50:00|10485.2|10484.6|10499.7|10499.1|10500.7|10499.9|10483.6|10482.9|1165
1651157700000|2022-04-28 14:55:00|10499.6|10498.8|10515.4|10514.8|10520.3|10519.4|10499.4|10498.6|1913
1651158000000|2022-04-28 15:00:00|10515.6|10515|10517.6|10517|10518.1|10517.5|10512.1|10511.5|1401
1651158300000|2022-04-28 15:05:00|10517.8|10517.2|10524.5|10523.9|10531.5|10530.9|10516.1|10515.4|1249
1651158600000|2022-04-28 15:10:00|10524.4|10523.8|10527|10526.4|10527.1|10526.5|10520.5|10519.8|1026
1651158900000|2022-04-28 15:15:00|10527.3|10526.7|10524.7|10524.1|10528.3|10527.7|10519|10518.4|953
1651159200000|2022-04-28 15:20:00|10525|10524.4|10523.4|10522.5|10526.9|10526.3|10520.3|10519.6|769
1651159500000|2022-04-28 15:25:00|10523.3|10522.4|10521.3|10520.7|10524.7|10523.8|10519.4|10518.8|786
1651159800000|2022-04-28 15:30:00|10521.5|10520.9|10520.8|10520.2|10524.1|10523.5|10515.6|10515|951
1651160100000|2022-04-28 15:35:00|10520.7|10520.1|10515.8|10515.2|10521.1|10520.5|10514.7|10514.1|743
1651160400000|2022-04-28 15:40:00|10515.7|10515.1|10511.4|10510.8|10516.1|10515.5|10511|10510.4|827
1651160700000|2022-04-28 15:45:00|10511.6|10511|10508.3|10507.7|10513.8|10513.1|10507.4|10506.8|644
1651161000000|2022-04-28 15:50:00|10508.1|10507.5|10503.6|10503|10508.1|10507.5|10502.1|10501.5|775
1651161300000|2022-04-28 15:55:00|10503.7|10503.1|10500.6|10499.7|10503.8|10503.2|10497.4|10496.8|736
1651161600000|2022-04-28 16:00:00|10500.4|10499.8|10505.1|10504.5|10507.2|10506.5|10499.3|10498.5|741
1651161900000|2022-04-28 16:05:00|10505.2|10504.6|10501.4|10500.8|10505.5|10504.8|10501.1|10500.4|663
1651162200000|2022-04-28 16:10:00|10501.3|10500.7|10499.6|10498.7|10502.1|10501.5|10497.5|10496.9|692
1651162500000|2022-04-28 16:15:00|10499.4|10498.8|10495.9|10495|10504|10503.4|10495.6|10494.8|665
1651162800000|2022-04-28 16:20:00|10495.7|10495.1|10497.4|10496.8|10498.2|10497.6|10494|10493.2|679
1651163100000|2022-04-28 16:25:00|10497.5|10496.9|10499|10498.1|10499.1|10498.5|10495.5|10494.9|528
1651163400000|2022-04-28 16:30:00|10499.3|10498.4|10500.1|10499.5|10500.3|10499.7|10497|10496.2|489
1651163700000|2022-04-28 16:35:00|10500.2|10499.6|10505.4|10504.8|10505.5|10504.9|10499.5|10498.9|521
1651164000000|2022-04-28 16:40:00|10505.3|10504.7|10510.4|10509.5|10511.1|10510.4|10504.6|10503.9|621
1651164300000|2022-04-28 16:45:00|10510.5|10509.6|10514.5|10513.9|10515.6|10514.8|10510|10509.2|809
1651164600000|2022-04-28 16:50:00|10514.4|10513.8|10508.5|10507.9|10514.7|10514|10508.5|10507.9|723
1651164900000|2022-04-28 16:55:00|10508.7|10507.8|10513.2|10512.3|10513.4|10512.6|10508.5|10507.7|590
1651165200000|2022-04-28 17:00:00|10513|10512.1|10514.7|10514.1|10515.2|10514.6|10508.4|10507.8|819
1651165500000|2022-04-28 17:05:00|10514.5|10513.9|10509.9|10509.3|10515|10514.4|10509.9|10509.2|737
1651165800000|2022-04-28 17:10:00|10510.2|10509.6|10514.2|10513.6|10516.2|10515.6|10508.9|10508.3|690
1651166100000|2022-04-28 17:15:00|10514.1|10513.5|10510.8|10510.2|10514.7|10514.1|10508.7|10508|622
1651166400000|2022-04-28 17:20:00|10510.7|10510.1|10508.5|10507.9|10511|10510.3|10507.1|10506.5|544
1651166700000|2022-04-28 17:25:00|10508.7|10508.1|10508.3|10507.4|10510.7|10509.9|10507.3|10506.6|518
1651167000000|2022-04-28 17:30:00|10508.4|10507.5|10505.2|10504.6|10509.2|10508.6|10505.1|10504.5|565
1651167300000|2022-04-28 17:35:00|10505.1|10504.5|10507.1|10506.2|10507.4|10506.5|10502|10501.3|589
1651167600000|2022-04-28 17:40:00|10507.2|10506.3|10503.5|10502.6|10509.3|10508.6|10501.7|10501.1|638
1651167900000|2022-04-28 17:45:00|10503.2|10502.8|10502.5|10501.9|10504.4|10503.6|10499.1|10498.5|533
1651168200000|2022-04-28 17:50:00|10502.6|10502|10499.5|10498.9|10503.9|10503.2|10498.7|10498|565
1651168500000|2022-04-28 17:55:00|10499.7|10498.8|10499.8|10499.2|10500.3|10499.6|10497.5|10496.8|515
1651168800000|2022-04-28 18:00:00|10500.1|10499.1|10500|10499.4|10500.4|10499.7|10498.3|10497.4|354
1651169100000|2022-04-28 18:05:00|10499.9|10499.3|10500.2|10499.6|10500.5|10499.8|10498.1|10497.3|305
1651169400000|2022-04-28 18:10:00|10500.1|10499.5|10503.3|10502.7|10503.9|10503.2|10500.1|10499.5|337
1651169700000|2022-04-28 18:15:00|10503.4|10502.8|10503.5|10502.9|10505.2|10504.5|10502.6|10501.9|440
1651170000000|2022-04-28 18:20:00|10503.4|10502.8|10509.2|10508.6|10510.4|10509.8|10503.2|10502.6|430
1651170300000|2022-04-28 18:25:00|10509.3|10508.4|10508.5|10507.9|10509.8|10509|10507.1|10506.5|369
1651170600000|2022-04-28 18:30:00|10508.6|10508|10509.2|10508.6|10510.2|10509.6|10508|10507.3|224
1651170900000|2022-04-28 18:35:00|10509.6|10509|10505.1|10504.5|10510.2|10509.6|10505|10504.4|279
1651171200000|2022-04-28 18:40:00|10504.9|10504.3|10504.3|10503.4|10506.2|10505.6|10501.7|10501.1|342
1651171500000|2022-04-28 18:45:00|10504.1|10503.5|10506.2|10505.6|10506.2|10505.6|10504.1|10503.5|303
1651171800000|2022-04-28 18:50:00|10506.3|10505.7|10508.1|10507.5|10510.6|10510|10506|10505.4|337
1651172100000|2022-04-28 18:55:00|10507.8|10507.2|10505|10504.4|10508.1|10507.5|10503.5|10502.9|436
1651172400000|2022-04-28 19:00:00|10504.8|10504.2|10509.2|10508.3|10511.2|10510.6|10504.2|10503.6|484
1651172700000|2022-04-28 19:05:00|10509.3|10508.4|10509.7|10509.1|10509.9|10509.2|10508|10507.3|234
1651173000000|2022-04-28 19:10:00|10509.8|10509.2|10506.5|10505.9|10510.3|10509.5|10506.5|10505.9|417
1651173300000|2022-04-28 19:15:00|10506.3|10505.7|10508.8|10508.2|10509.3|10508.6|10505.7|10505.1|304
1651173600000|2022-04-28 19:20:00|10508.7|10508.1|10506.5|10505.9|10508.8|10508.2|10506.4|10505.8|291
1651173900000|2022-04-28 19:25:00|10506.6|10506|10506.8|10505.9|10509.4|10508.7|10506.5|10505.7|393
1651174200000|2022-04-28 19:30:00|10506.9|10506|10509.1|10508.2|10509.3|10508.4|10505.7|10505|402
1651174500000|2022-04-28 19:35:00|10509.2|10508.3|10506.9|10506|10509.4|10508.6|10506.1|10505.5|322
1651174800000|2022-04-28 19:40:00|10506.8|10505.9|10507.7|10506.8|10507.8|10507|10505.3|10504.7|425
1651175100000|2022-04-28 19:45:00|10507.9|10507|10504.7|10503.8|10508|10507.4|10504|10503.2|408
1651175400000|2022-04-28 19:50:00|10504.3|10503.7|10506.4|10505.5|10507.8|10507.2|10503.6|10503|463
1651175700000|2022-04-28 19:55:00|10506.3|10505.4|10510.2|10509.3|10510.3|10509.4|10505|10504.3|397
1651176000000|2022-04-28 20:00:00|10510.3|10509.4|10506|10505.1|10510.3|10509.4|10505.7|10504.8|460
1651176300000|2022-04-28 20:05:00|10505.5|10504.9|10506.7|10505.8|10507|10506.1|10503.8|10503|262
1651176600000|2022-04-28 20:10:00|10506.6|10505.7|10506.4|10505.5|10507.6|10506.7|10506.2|10505.1|191
1651176900000|2022-04-28 20:15:00|10506.3|10505.4|10505.1|10504.2|10507.3|10506.4|10504.5|10503.4|221
1651177200000|2022-04-28 20:20:00|10505|10504.1|10505.5|10504.6|10506.3|10505.5|10504.6|10503.8|198
1651177500000|2022-04-28 20:25:00|10505.3|10504.7|10504.9|10504|10505.9|10505.2|10503.7|10503.1|152
1651177800000|2022-04-28 20:30:00|10504.8|10503.9|10504.4|10503.2|10506.9|10506.2|10504.3|10503.2|221
1651178100000|2022-04-28 20:35:00|10504.3|10503.3|10503.7|10502.8|10504.6|10503.7|10503.5|10502.6|124
1651178400000|2022-04-28 20:40:00|10503.8|10502.9|10504.4|10503.5|10505|10504|10503.1|10502.3|117
1651178700000|2022-04-28 20:45:00|10504.3|10503.4|10502|10500.8|10504.7|10503.6|10501.7|10500.8|201
1651179000000|2022-04-28 20:50:00|10501.8|10500.9|10499.9|10498.7|10502|10501|10499.3|10498.7|250
1651179300000|2022-04-28 20:55:00|10499.8|10498.6|10500.2|10497.7|10504.7|10499.1|10498.7|10495.7|536
1651179600000|2022-04-28 21:00:00|10500.6|10497.4|10503.8|10497.8|10505.5|10499.5|10500.6|10496.6|71
1651179900000|2022-04-28 21:05:00|10504.1|10498.1|10500.6|10497.5|10504.5|10498.5|10500.6|10496.5|122
1651180200000|2022-04-28 21:10:00|10500.7|10497.3|10503.1|10497.1|10506.3|10500.4|10500.5|10495.8|223
1651180500000|2022-04-28 21:15:00|10502.7|10496.7|10502.7|10496.7|10505.7|10499.7|10502.3|10496.7|109
1651180800000|2022-04-28 21:20:00|10502.9|10496.9|10500.8|10497.3|10504.9|10499|10500.2|10496|271
1651181100000|2022-04-28 21:25:00|10501.2|10496.6|10500.3|10497.3|10501.5|10497.6|10499.7|10496.5|290
1651181400000|2022-04-28 21:30:00|10500.5|10496.9|10500.1|10497.3|10501.3|10498|10500|10496.2|159
1651181700000|2022-04-28 21:35:00|10500|10497.2|10500.5|10497.2|10503.8|10498|10499.8|10495.7|225
1651182000000|2022-04-28 21:40:00|10500.1|10497.6|10500.8|10497.3|10501.1|10498.4|10499.6|10496.4|143
1651182300000|2022-04-28 21:45:00|10500.6|10497.4|10501.2|10496.6|10501.3|10497.8|10499.8|10496.4|121
1651182600000|2022-04-28 21:50:00|10500.9|10497.1|10502.1|10497.5|10503.4|10498.7|10499.7|10496.7|223
1651182900000|2022-04-28 21:55:00|10502|10497.6|10501.8|10497.3|10505.3|10499.3|10501.5|10496.7|317
1651183200000|2022-04-28 22:00:00|10501.9|10497.2|10500.4|10497.9|10503|10498.8|10499.3|10495.6|533
1651183500000|2022-04-28 22:05:00|10500.2|10498.5|10502.8|10499.7|10504.2|10500.7|10500.2|10498.1|366
1651183800000|2022-04-28 22:10:00|10504|10499.8|10499.9|10497.8|10504|10500.4|10499.5|10497.2|605
1651184100000|2022-04-28 22:15:00|10500|10497.7|10500.9|10499.7|10501|10499.8|10499|10497.6|584
1651184400000|2022-04-28 22:20:00|10501|10499.5|10501.6|10500.4|10502.1|10500.7|10499.7|10498.6|388
1651184700000|2022-04-28 22:25:00|10501.7|10500.5|10499.9|10499.3|10502.6|10501.3|10499.7|10498.8|271
1651185000000|2022-04-28 22:30:00|10500.1|10499.2|10501.2|10500.1|10501.3|10500.1|10499.2|10498.3|205
1651185300000|2022-04-28 22:35:00|10501.1|10500.2|10500|10499.1|10501.7|10500.2|10499.2|10498.3|194
1651185600000|2022-04-28 22:40:00|10499.9|10499|10501.7|10500.8|10501.8|10500.9|10499.9|10499|124
1651185900000|2022-04-28 22:45:00|10501.8|10500.6|10497.4|10496.5|10502|10500.8|10497.3|10496.4|183
1651186200000|2022-04-28 22:50:00|10497.5|10496.6|10494.9|10493.8|10497.5|10496.6|10491.9|10490.7|452
1651186500000|2022-04-28 22:55:00|10495.3|10493.7|10497.5|10496.3|10498.3|10496.7|10494.9|10493.7|290
1651186800000|2022-04-28 23:00:00|10497.3|10496.2|10497.8|10496.9|10497.8|10496.9|10495.5|10494.4|312
1651187100000|2022-04-28 23:05:00|10497.5|10496.6|10499.8|10498.9|10500.5|10499.5|10497.1|10496.1|181
1651187400000|2022-04-28 23:10:00|10499.7|10498.8|10499.2|10498|10500|10498.9|10498.8|10497.9|157
1651187700000|2022-04-28 23:15:00|10499.1|10498.2|10499|10498.4|10499.2|10498.4|10496.9|10496|171
1651188000000|2022-04-28 23:20:00|10498.9|10498.3|10498.6|10497.7|10499.6|10498.8|10496.9|10496.1|237
1651188300000|2022-04-28 23:25:00|10498.7|10497.8|10499.4|10498.5|10499.7|10498.8|10498.1|10497.3|141
1651188600000|2022-04-28 23:30:00|10499.6|10498.7|10502.8|10501.9|10503.3|10502.6|10499|10498.3|201
1651188900000|2022-04-28 23:35:00|10502.7|10501.8|10499.4|10498.8|10503|10502.2|10499|10498.3|228
1651189200000|2022-04-28 23:40:00|10499.7|10499.1|10501.1|10500.2|10501.3|10500.4|10498.9|10498.2|120
1651189500000|2022-04-28 23:45:00|10501.2|10500.3|10501.6|10501|10501.8|10501.1|10500.4|10499.6|150
1651189800000|2022-04-28 23:50:00|10501.7|10501.1|10503.3|10502.4|10503.4|10502.7|10500.6|10499.7|229
1651190100000|2022-04-28 23:55:00|10503.2|10502.3|10503.6|10502.7|10503.9|10503.3|10502.2|10501.3|166
1651190400000|2022-04-29 00:00:00|10503.8|10503.2|10506.6|10505.7|10508.3|10507.6|10502.6|10501.6|364
1651190700000|2022-04-29 00:05:00|10506.5|10505.6|10512.6|10511.7|10512.8|10512.1|10506.4|10505.5|444
1651191000000|2022-04-29 00:10:00|10512.5|10511.6|10514.2|10513.3|10515.5|10514.9|10511|10510.3|590
1651191300000|2022-04-29 00:15:00|10514.3|10513.4|10515.2|10514.6|10516.7|10515.9|10513.6|10512.9|431
1651191600000|2022-04-29 00:20:00|10515.1|10514.5|10513.1|10512.2|10516.2|10515.4|10511.4|10510.8|376
1651191900000|2022-04-29 00:25:00|10513.2|10512.3|10513|10512.4|10514.6|10513.9|10511.5|10510.6|286
1651192200000|2022-04-29 00:30:00|10513.3|10512.7|10510.9|10510.3|10514.4|10513.7|10510.3|10509.6|204
1651192500000|2022-04-29 00:35:00|10511|10510.4|10513.1|10512.2|10513.3|10512.6|10511|10510.3|190
1651192800000|2022-04-29 00:40:00|10513|10512.4|10509.1|10508.2|10513.2|10512.4|10508.8|10508|261
1651193100000|2022-04-29 00:45:00|10508.7|10508.1|10511|10510.4|10511.2|10510.4|10507|10506.1|282
1651193400000|2022-04-29 00:50:00|10511.3|10510.7|10511.7|10510.8|10512.8|10512|10511.1|10510.3|314
1651193700000|2022-04-29 00:55:00|10511.5|10510.9|10516.3|10515.4|10517.6|10517|10511.4|10510.7|380
1651194000000|2022-04-29 01:00:00|10516.4|10515.5|10519.1|10518.5|10519.3|10518.7|10515.4|10514.5|396
1651194300000|2022-04-29 01:05:00|10519.2|10518.6|10519.2|10518.6|10520.3|10519.7|10517.5|10516.9|407
1651194600000|2022-04-29 01:10:00|10519.3|10518.7|10523.7|10522.8|10525.2|10524.6|10519.3|10518.7|641
1651194900000|2022-04-29 01:15:00|10523.6|10522.7|10525.7|10524.8|10526.1|10525.3|10522.1|10521.5|419
1651195200000|2022-04-29 01:20:00|10525.5|10524.9|10523.3|10522.4|10527.1|10526.4|10523|10522.2|432
1651195500000|2022-04-29 01:25:00|10523.2|10522.3|10530.2|10529.3|10530.2|10529.3|10523.2|10522.3|404
1651195800000|2022-04-29 01:30:00|10530.1|10529.2|10529.8|10528.9|10530.2|10529.5|10527.7|10526.9|471
1651196100000|2022-04-29 01:35:00|10529.9|10529|10527.6|10527|10530.2|10529.4|10527.3|10526.7|434
1651196400000|2022-04-29 01:40:00|10527.7|10527.1|10523.8|10523.2|10528.9|10528.3|10522.4|10521.4|477
1651196700000|2022-04-29 01:45:00|10523.9|10523.3|10527.5|10526.9|10528.3|10527.7|10522.4|10521.8|342
1651197000000|2022-04-29 01:50:00|10527.6|10526.7|10523.8|10523.2|10528.1|10527.5|10523.5|10522.8|333
1651197300000|2022-04-29 01:55:00|10523.7|10523.1|10519.4|10518.5|10524|10523.4|10518.7|10518.1|441
1651197600000|2022-04-29 02:00:00|10519.2|10518.6|10522.7|10522.1|10523.7|10522.9|10518.4|10517.8|487
1651197900000|2022-04-29 02:05:00|10522.8|10521.9|10521.9|10521.3|10522.9|10522.1|10520.5|10519.8|341
1651198200000|2022-04-29 02:10:00|10522|10521.4|10517.9|10517|10522.8|10522.1|10517|10516.4|383
1651198500000|2022-04-29 02:15:00|10518|10517.1|10517.8|10516.9|10518.3|10517.5|10515.3|10514.7|372
1651198800000|2022-04-29 02:20:00|10517.9|10517|10515.2|10514.6|10518|10517.3|10515|10514.3|305
1651199100000|2022-04-29 02:25:00|10515.1|10514.5|10515.2|10514.6|10515.7|10515|10514|10513.4|337
1651199400000|2022-04-29 02:30:00|10515.1|10514.5|10512.6|10512|10515.9|10515.2|10512.4|10511.8|400
1651199700000|2022-04-29 02:35:00|10512.7|10511.8|10513.8|10513.2|10517.4|10516.7|10512.7|10511.8|404
1651200000000|2022-04-29 02:40:00|10513.9|10513.3|10511.3|10510.4|10514|10513.4|10508.6|10508|361
1651200300000|2022-04-29 02:45:00|10511.2|10510.6|10507|10506.4|10513.1|10512.5|10505.5|10504.6|413
1651200600000|2022-04-29 02:50:00|10507.1|10506.5|10511.9|10511.3|10512.7|10512.1|10507|10506.4|328
1651200900000|2022-04-29 02:55:00|10512|10511.4|10511.1|10510.2|10512.5|10511.9|10510.4|10509.8|239
1651201200000|2022-04-29 03:00:00|10511|10510.4|10514.1|10513.5|10515.8|10515|10510.5|10509.9|324
1651201500000|2022-04-29 03:05:00|10514|10513.4|10514.2|10513.6|10515.2|10514.6|10511.4|10510.6|345
1651201800000|2022-04-29 03:10:00|10514.1|10513.5|10510.5|10509.9|10514.7|10514|10507.1|10505.8|392
1651202100000|2022-04-29 03:15:00|10510.8|10509.8|10513.2|10512.3|10514|10513.3|10508.5|10507.8|366
1651202400000|2022-04-29 03:20:00|10513.3|10512.4|10511.1|10510.5|10513.3|10512.5|10511.1|10510.4|240
1651202700000|2022-04-29 03:25:00|10511|10510.4|10512.3|10511.7|10514.9|10514.3|10510.2|10509.6|365
1651203000000|2022-04-29 03:30:00|10512.4|10511.8|10518.3|10517.4|10518.3|10517.5|10512.4|10511.8|457
1651203300000|2022-04-29 03:35:00|10518.2|10517.3|10517.2|10516.6|10518.4|10517.7|10515.7|10515|425
1651203600000|2022-04-29 03:40:00|10517.1|10516.5|10516.8|10516.2|10518.2|10517.6|10516.3|10515.7|251
1651203900000|2022-04-29 03:45:00|10516.7|10516.1|10519.5|10518.6|10519.5|10518.7|10515.8|10515.1|293
1651204200000|2022-04-29 03:50:00|10519.4|10518.5|10512.2|10511.3|10519.9|10519.2|10512|10511.2|457
1651204500000|2022-04-29 03:55:00|10511.9|10511|10513.8|10512.9|10513.9|10513.1|10509.8|10508.9|345
1651204800000|2022-04-29 04:00:00|10513.7|10512.8|10511.5|10510.6|10513.8|10512.9|10510.2|10509.3|285
1651205100000|2022-04-29 04:05:00|10511.6|10510.7|10512.9|10512|10513.4|10512.5|10509.2|10508.4|296
1651205400000|2022-04-29 04:10:00|10513|10512.1|10514.7|10513.8|10515.3|10514.6|10512.5|10511.6|339
1651205700000|2022-04-29 04:15:00|10514.6|10513.7|10514.2|10513.6|10515.6|10515|10514.1|10513.5|262
1651206000000|2022-04-29 04:20:00|10514.3|10513.7|10513.6|10513|10515.3|10514.7|10511.7|10511|277
1651206300000|2022-04-29 04:25:00|10513.5|10512.9|10514.6|10514|10515.3|10514.7|10511.9|10511.3|390
1651206600000|2022-04-29 04:30:00|10514.5|10513.9|10512.7|10511.8|10516.1|10515.3|10512.3|10511.6|250
1651206900000|2022-04-29 04:35:00|10512.5|10511.9|10514.1|10513.5|10514.7|10513.9|10512.4|10511.8|140
1651207200000|2022-04-29 04:40:00|10514|10513.4|10515.8|10515.2|10516|10515.4|10514|10513.4|198
1651207500000|2022-04-29 04:45:00|10515.9|10515.3|10516.1|10515.5|10516.4|10515.7|10515.4|10514.8|246
1651207800000|2022-04-29 04:50:00|10516|10515.4|10519.6|10519|10521.2|10520.6|10515.5|10514.9|307
1651208100000|2022-04-29 04:55:00|10519.7|10518.8|10517.3|10516.4|10519.8|10519|10515.8|10515.1|292
1651208400000|2022-04-29 05:00:00|10517.2|10516.3|10524|10523.1|10525.1|10524.4|10517|10516.3|638
1651208700000|2022-04-29 05:05:00|10524.4|10523.5|10523.6|10523|10525.6|10525|10521.2|10520.6|430
1651209000000|2022-04-29 05:10:00|10523.8|10523.2|10527.1|10526.2|10527.2|10526.5|10523.6|10522.9|632
1651209300000|2022-04-29 05:15:00|10527.2|10526.3|10531.2|10530.3|10531.7|10531.1|10526.1|10525.2|489
1651209600000|2022-04-29 05:20:00|10531.1|10530.2|10532.5|10531.6|10534.1|10533.5|10530.5|10529.6|634
1651209900000|2022-04-29 05:25:00|10532.4|10531.5|10530.9|10529.8|10534.4|10533.6|10529.9|10529|445
1651210200000|2022-04-29 05:30:00|10530.8|10529.7|10531.2|10530.3|10532.9|10532|10529.3|10528.4|549
1651210500000|2022-04-29 05:35:00|10531.4|10530.8|10536.7|10535.8|10540.1|10539.3|10531.3|10530.3|523
1651210800000|2022-04-29 05:40:00|10536.3|10535.4|10536|10535.4|10536.9|10536.2|10532.7|10531.8|590
1651211100000|2022-04-29 05:45:00|10535.8|10535.2|10537.3|10536.7|10537.8|10537.1|10533.4|10532.7|448
1651211400000|2022-04-29 05:50:00|10537.4|10536.8|10540.4|10539.8|10542.4|10541.6|10537.4|10536.8|608
1651211700000|2022-04-29 05:55:00|10540|10539.4|10537.8|10536.9|10540.1|10539.5|10537.1|10536.4|425
1651212000000|2022-04-29 06:00:00|10537.7|10536.8|10536.7|10535.8|10537.7|10536.8|10531.4|10530.6|764
1651212300000|2022-04-29 06:05:00|10536.3|10535.7|10536.3|10535.4|10539.5|10538.7|10534.5|10533.6|852
1651212600000|2022-04-29 06:10:00|10536.2|10535.3|10538.2|10537.3|10538.2|10537.3|10531.7|10530.8|843
1651212900000|2022-04-29 06:15:00|10538.1|10537.2|10541.5|10540.6|10544.1|10543.2|10537.6|10536.7|779
1651213200000|2022-04-29 06:20:00|10541.7|10540.9|10546.9|10546.3|10549.3|10548.6|10541.6|10540.9|932
1651213500000|2022-04-29 06:25:00|10547.2|10546.2|10546.4|10545.8|10548.7|10547.9|10545.4|10544.8|811
1651213800000|2022-04-29 06:30:00|10546.5|10545.9|10542.7|10542.1|10546.6|10545.9|10542.3|10541.6|642
1651214100000|2022-04-29 06:35:00|10542.8|10542.2|10546.5|10545.6|10548.6|10547.7|10541.1|10540.5|723
1651214400000|2022-04-29 06:40:00|10546.4|10545.5|10541.5|10540.6|10546.4|10545.5|10539.8|10539.1|731
1651214700000|2022-04-29 06:45:00|10541.8|10541.5|10545.1|10544.5|10547.4|10546.8|10541.8|10541.5|818
1651215000000|2022-04-29 06:50:00|10545|10544.4|10544|10543.1|10545.2|10544.5|10541.9|10541.2|554
1651215300000|2022-04-29 06:55:00|10544.1|10543.2|10544.3|10543.4|10547.5|10546.7|10541.7|10541|723
1651215600000|2022-04-29 07:00:00|10544.4|10543.5|10539.5|10538.9|10546|10545.1|10537.5|10536.9|863
1651215900000|2022-04-29 07:05:00|10539.4|10538.8|10540.3|10539.7|10542.8|10542.2|10536.5|10535.6|849
1651216200000|2022-04-29 07:10:00|10540.2|10539.6|10549.9|10549|10553.1|10552.2|10540.2|10539.6|856
1651216500000|2022-04-29 07:15:00|10549.8|10548.9|10545.5|10544.9|10553.6|10552.8|10544.9|10544.3|842
1651216800000|2022-04-29 07:20:00|10545.6|10545|10552.5|10551.6|10553.1|10552.3|10545.3|10544.5|885
1651217100000|2022-04-29 07:25:00|10552.1|10551.5|10557.6|10557|10559.2|10558.6|10551.9|10551.2|641
1651217400000|2022-04-29 07:30:00|10557.5|10556.9|10562.2|10561.6|10563.7|10562.8|10557.3|10556.7|827
1651217700000|2022-04-29 07:35:00|10562.3|10561.7|10576.2|10575.6|10579.1|10578.5|10561.4|10560.8|1071
1651218000000|2022-04-29 07:40:00|10576.3|10575.7|10573.9|10573|10578.6|10578|10572.6|10571.8|1022
1651218300000|2022-04-29 07:45:00|10573.8|10573.2|10567.9|10567.3|10574|10573.3|10567.7|10567.1|743
1651218600000|2022-04-29 07:50:00|10568.1|10567.5|10573.6|10572.7|10573.7|10572.7|10567.6|10566.9|753
1651218900000|2022-04-29 07:55:00|10572.9|10572.3|10562.3|10561.4|10572.9|10572.3|10562.2|10561.2|831
1651219200000|2022-04-29 08:00:00|10562.4|10561.5|10567.3|10566.7|10567.5|10566.8|10560.8|10560.2|708
1651219500000|2022-04-29 08:05:00|10567.8|10567.2|10564.6|10564|10569.5|10568.9|10562.9|10562.3|726
1651219800000|2022-04-29 08:10:00|10564.8|10563.9|10560.7|10560.1|10565.2|10564.4|10558.5|10557.6|804
1651220100000|2022-04-29 08:15:00|10560.6|10560|10565.5|10564.6|10565.8|10564.9|10560.6|10559.8|507
1651220400000|2022-04-29 08:20:00|10565.3|10564.7|10563.9|10563.3|10567.1|10566.4|10563.3|10562.7|621
1651220700000|2022-04-29 08:25:00|10563.8|10563.2|10575.5|10574.6|10575.7|10574.8|10562.9|10562.2|767
1651221000000|2022-04-29 08:30:00|10575.4|10574.8|10574.3|10573.4|10578.6|10578|10572.6|10571.8|787
1651221300000|2022-04-29 08:35:00|10574.2|10573.3|10576.9|10576.3|10579.9|10579.3|10572.5|10571.8|761
1651221600000|2022-04-29 08:40:00|10577.6|10577|10589.1|10588.5|10593.5|10592.6|10576.8|10576.2|1042
1651221900000|2022-04-29 08:45:00|10589|10588.4|10580|10579.1|10589.9|10589.2|10578.4|10577.7|760
1651222200000|2022-04-29 08:50:00|10579.9|10579|10571.1|10570.5|10580|10579.1|10569.9|10569.3|935
1651222500000|2022-04-29 08:55:00|10571|10570.4|10569.9|10568.5|10573.1|10572.5|10566.1|10565.5|669
1651222800000|2022-04-29 09:00:00|10570|10568.4|10575.4|10574.8|10576.9|10576|10566.6|10565.4|1097
1651223100000|2022-04-29 09:05:00|10575.5|10574.9|10572.4|10571.8|10575.7|10575.1|10569.9|10569.3|598
1651223400000|2022-04-29 09:10:00|10572.3|10571.7|10570.6|10569.7|10573|10572.3|10567|10566.3|817
1651223700000|2022-04-29 09:15:00|10570.4|10569.8|10575.6|10575|10576.1|10575.5|10567.7|10567.1|695
1651224000000|2022-04-29 09:20:00|10575.7|10575.1|10568.1|10567.2|10576.6|10575.8|10566.4|10565.6|694
1651224300000|2022-04-29 09:25:00|10567.5|10566.9|10571.8|10570.9|10572.8|10572|10566.1|10565.2|633
1651224600000|2022-04-29 09:30:00|10571.9|10571|10574|10573.4|10577|10576.3|10571.8|10571|798
1651224900000|2022-04-29 09:35:00|10573.9|10573.3|10574.1|10573.5|10576.3|10575.5|10571.6|10570.9|583
1651225200000|2022-04-29 09:40:00|10574|10573.4|10570.4|10569.8|10575.2|10574.5|10569.1|10568.3|640
1651225500000|2022-04-29 09:45:00|10570.5|10569.9|10579|10578.4|10579.6|10579|10568.8|10568.1|645
1651225800000|2022-04-29 09:50:00|10579.1|10578.5|10575.2|10574.6|10580.7|10580|10572.6|10571.7|607
1651226100000|2022-04-29 09:55:00|10574.9|10574.3|10578.5|10577.6|10579.2|10578.5|10574.9|10574.3|641
1651226400000|2022-04-29 10:00:00|10578.4|10577.5|10572.8|10572.2|10578.7|10577.9|10571.4|10570.8|709
1651226700000|2022-04-29 10:05:00|10572.7|10572.1|10568|10567.4|10573.5|10572.9|10566|10565.1|719
1651227000000|2022-04-29 10:10:00|10568.1|10567.5|10564.2|10563.6|10568.8|10568.2|10564|10563.2|635
1651227300000|2022-04-29 10:15:00|10564.5|10563.9|10564.8|10563.9|10565|10564.4|10561.8|10561.2|515
1651227600000|2022-04-29 10:20:00|10564.6|10564|10568.5|10567.9|10569.4|10568.7|10564.6|10564|551
1651227900000|2022-04-29 10:25:00|10568.4|10567.8|10573.4|10572.8|10573.6|10572.9|10567.9|10567.1|615
1651228200000|2022-04-29 10:30:00|10573.5|10572.6|10572.7|10571.8|10574.9|10574.3|10566.8|10565.9|607
1651228500000|2022-04-29 10:35:00|10572.6|10572|10570.1|10569.5|10572.9|10572.2|10567.9|10567.3|487
1651228800000|2022-04-29 10:40:00|10570.3|10569.4|10571.6|10571|10573|10572.2|10567.6|10567|589
1651229100000|2022-04-29 10:45:00|10571.5|10570.9|10564.5|10563.9|10572.3|10571.6|10564.5|10563.9|553
1651229400000|2022-04-29 10:50:00|10564.6|10564|10566.2|10565.3|10568.2|10567.6|10563.4|10562.7|519
1651229700000|2022-04-29 10:55:00|10565.9|10565.4|10564.9|10564.3|10567|10566.4|10563.9|10563.3|443
1651230000000|2022-04-29 11:00:00|10565|10564.4|10565.9|10565.3|10568.2|10567.6|10563.7|10563.1|707
1651230300000|2022-04-29 11:05:00|10565.8|10565.2|10563.3|10562.7|10569.1|10568.4|10562.5|10561.9|613
1651230600000|2022-04-29 11:10:00|10563.2|10562.6|10559.1|10558.5|10563.5|10562.9|10554.9|10554.2|713
1651230900000|2022-04-29 11:15:00|10559.2|10558.6|10560.7|10560.1|10561.9|10561.3|10555.9|10555.3|514
1651231200000|2022-04-29 11:20:00|10560.6|10560|10564|10563.4|10566.2|10565.5|10559.4|10558.6|666
1651231500000|2022-04-29 11:25:00|10564.2|10563.6|10574.3|10573.7|10579.7|10578.6|10563|10562.3|1016
1651231800000|2022-04-29 11:30:00|10574.5|10573.9|10562.9|10562|10576.8|10576|10560.7|10560.1|880
1651232100000|2022-04-29 11:35:00|10563|10562.3|10556.4|10555.8|10566.8|10566.2|10553.9|10553|712
1651232400000|2022-04-29 11:40:00|10556.2|10555.6|10551.5|10550.9|10559|10558.4|10549.3|10548.6|846
1651232700000|2022-04-29 11:45:00|10551.7|10551.1|10544.6|10544|10553.8|10553.1|10541.5|10540.8|804
1651233000000|2022-04-29 11:50:00|10544.7|10544.1|10541.9|10541.3|10545.2|10544.6|10540.1|10539.5|695
1651233300000|2022-04-29 11:55:00|10541.8|10541.2|10545.1|10544.2|10548.6|10548|10541.7|10541.1|840
1651233600000|2022-04-29 12:00:00|10545|10544.1|10545.2|10544.6|10547.8|10547|10543|10542.2|796
1651233900000|2022-04-29 12:05:00|10545.1|10544.5|10544.7|10544.1|10547.4|10546.7|10543.6|10542.7|692
1651234200000|2022-04-29 12:10:00|10544.6|10544|10541|10540.1|10545.4|10544.8|10540.2|10539.4|699
1651234500000|2022-04-29 12:15:00|10540.6|10540|10532.7|10531.8|10541.7|10540.8|10529.9|10529|971
1651234800000|2022-04-29 12:20:00|10532.6|10532.1|10536.2|10535.6|10536.7|10536.1|10531.1|10530.4|680
1651235100000|2022-04-29 12:25:00|10536.3|10535.7|10531.1|10528.5|10536.6|10536|10529|10527.8|556
1651235400000|2022-04-29 12:30:00|10530.8|10528.7|10515.5|10514.6|10533.5|10532.6|10511.8|10510.4|1738
1651235700000|2022-04-29 12:35:00|10515.3|10514.4|10517.6|10516.7|10523.6|10522.7|10510.1|10509.4|1294
1651236000000|2022-04-29 12:40:00|10518|10517.1|10524.3|10523.7|10524.7|10524|10514.9|10514.2|1110
1651236300000|2022-04-29 12:45:00|10524.4|10523.8|10526.6|10525.7|10530.3|10529.4|10521.9|10521.1|838
1651236600000|2022-04-29 12:50:00|10526.5|10525.6|10525.9|10525|10527.3|10526.6|10520.8|10519.9|950
1651236900000|2022-04-29 12:55:00|10525.8|10525.2|10531.9|10531.3|10538.9|10538.3|10525.8|10525.2|995
1651237200000|2022-04-29 13:00:00|10531.7|10531.1|10532.6|10532|10533.3|10532.6|10523.2|10522.3|1094
1651237500000|2022-04-29 13:05:00|10532.7|10531.8|10531.4|10530.5|10541.8|10541.2|10531|10530.4|1063
1651237800000|2022-04-29 13:10:00|10531.5|10530.6|10527.2|10526.6|10537.8|10537.2|10525.7|10524.8|1030
1651238100000|2022-04-29 13:15:00|10527.1|10526.5|10533.7|10533.1|10534.9|10534|10524.8|10524.2|979
1651238400000|2022-04-29 13:20:00|10533.6|10533|10535.2|10534.6|10539.6|10538.8|10532.9|10532.3|799
1651238700000|2022-04-29 13:25:00|10535.3|10534.7|10526.2|10525.6|10535.4|10534.7|10525.7|10525.1|911
1651239000000|2022-04-29 13:30:00|10526.6|10526|10532.8|10532.2|10535|10534.2|10525.8|10524.9|1029
1651239300000|2022-04-29 13:35:00|10532.3|10531.7|10533.3|10532.4|10537.2|10536.6|10527.7|10527.1|952
1651239600000|2022-04-29 13:40:00|10532.6|10532|10526|10525.4|10532.8|10532.1|10524.4|10523.7|914
1651239900000|2022-04-29 13:45:00|10526.1|10525.5|10528.9|10528.3|10530.8|10529.9|10523.5|10522.9|798
1651240200000|2022-04-29 13:50:00|10528.8|10528.2|10528.7|10528.1|10529.2|10528.6|10522.6|10522|868
1651240500000|2022-04-29 13:55:00|10528.6|10528|10534.3|10533.4|10534.7|10534|10528.6|10528|864
1651240800000|2022-04-29 14:00:00|10534.1|10533.2|10533.7|10533.1|10535.7|10535|10531|10530.4|890
1651241100000|2022-04-29 14:05:00|10533.9|10533.3|10532.6|10531.7|10536.3|10535.7|10529.3|10528.7|749
1651241400000|2022-04-29 14:10:00|10532.5|10531.9|10532.8|10532.2|10539.2|10538.4|10532.1|10531.5|765
1651241700000|2022-04-29 14:15:00|10532.7|10532.1|10528|10527.4|10535.7|10535.1|10526.8|10526.2|932
1651242000000|2022-04-29 14:20:00|10527.9|10527.3|10529.1|10528.5|10530.2|10529.6|10527.7|10527|831
1651242300000|2022-04-29 14:25:00|10529.2|10528.6|10524.7|10524.1|10529.7|10529|10522.8|10522.2|776
1651242600000|2022-04-29 14:30:00|10524.8|10524.2|10526.6|10526|10530.1|10529.5|10522.8|10522.2|721
1651242900000|2022-04-29 14:35:00|10526.5|10525.9|10521.2|10520.6|10526.7|10526.1|10520.4|10519.8|795
1651243200000|2022-04-29 14:40:00|10520.9|10520.3|10537|10535.8|10538.2|10537.3|10518.9|10518.3|931
1651243500000|2022-04-29 14:45:00|10537.1|10535.9|10539|10538.4|10543.2|10542.6|10530.7|10529.8|1267
1651243800000|2022-04-29 14:50:00|10539.1|10538.5|10544.5|10543.6|10549.6|10548.7|10532.8|10532|1633
1651244100000|2022-04-29 14:55:00|10544.6|10543.7|10547.9|10547|10559.6|10558.7|10540.2|10539.1|1974
1651244400000|2022-04-29 15:00:00|10547.1|10546|10549.9|10549|10554.5|10553.6|10545|10543.6|1674
1651244700000|2022-04-29 15:05:00|10550|10548.8|10545.9|10545|10550.4|10549.5|10539.9|10538.9|1258
1651245000000|2022-04-29 15:10:00|10546|10545.4|10546.7|10546.1|10549.5|10548.8|10544.5|10543.8|1027
1651245300000|2022-04-29 15:15:00|10546.6|10546|10539.4|10538.5|10548.9|10548.2|10537.5|10536.5|866
1651245600000|2022-04-29 15:20:00|10539.7|10539.1|10539.3|10538.7|10543.4|10542.7|10537.1|10536.4|757
1651245900000|2022-04-29 15:25:00|10539.2|10538.6|10535.2|10534.6|10539.2|10538.6|10533.6|10532.8|823
1651246200000|2022-04-29 15:30:00|10535.4|10534.5|10539.8|10539.2|10540.3|10539.7|10533.2|10532.6|802
1651246500000|2022-04-29 15:35:00|10539.9|10539.3|10535.3|10534.7|10540.5|10539.9|10534.5|10533.8|722
1651246800000|2022-04-29 15:40:00|10535.2|10534.6|10537.7|10536.8|10538.4|10537.8|10534.2|10533.6|654
1651247100000|2022-04-29 15:45:00|10537.6|10537|10542.8|10542.2|10545.5|10544.7|10536.1|10535.5|697
1651247400000|2022-04-29 15:50:00|10542.7|10542.1|10545.1|10544.5|10546.7|10546.1|10541.9|10541|662
1651247700000|2022-04-29 15:55:00|10545.3|10544.7|10540.8|10540.2|10546.2|10545.6|10540.5|10539.9|650
1651248000000|2022-04-29 16:00:00|10540.5|10539.9|10534.7|10534.1|10540.7|10539.9|10534.2|10533.6|728
1651248300000|2022-04-29 16:05:00|10534.8|10534.2|10535.6|10535|10537.8|10537.2|10533.7|10533.1|517
1651248600000|2022-04-29 16:10:00|10535.4|10534.8|10536|10535.4|10536.8|10536|10532.8|10532.1|539
1651248900000|2022-04-29 16:15:00|10535.9|10535.3|10539.3|10538.7|10541.5|10540.7|10535.2|10534.4|553
1651249200000|2022-04-29 16:20:00|10539.2|10538.6|10548.6|10548|10548.9|10548.3|10537.9|10537.3|587
1651249500000|2022-04-29 16:25:00|10548.5|10547.9|10542.2|10541.6|10548.6|10548|10541.5|10540.7|514
1651249800000|2022-04-29 16:30:00|10542.1|10541.5|10545.8|10545.2|10546.4|10545.7|10539.9|10539.3|468
1651250100000|2022-04-29 16:35:00|10545.5|10544.9|10541.2|10540.6|10546.7|10546.1|10540.2|10539.6|499
1651250400000|2022-04-29 16:40:00|10541.1|10540.5|10543.2|10542.6|10545.8|10545.2|10539.4|10538.7|441
1651250700000|2022-04-29 16:45:00|10543.1|10542.5|10548.2|10547.6|10549.5|10548.9|10542.7|10542.1|721
1651251000000|2022-04-29 16:50:00|10548.4|10547.8|10546.6|10546|10548.7|10548.1|10544.4|10543.8|589
1651251300000|2022-04-29 16:55:00|10546.8|10546.2|10549.8|10548.9|10550.2|10549.4|10545.7|10544.9|592
1651251600000|2022-04-29 17:00:00|10549.7|10548.8|10554.7|10553.8|10555.6|10554.6|10549.1|10548|660
1651251900000|2022-04-29 17:05:00|10554.6|10554|10558.3|10557.7|10559.1|10558.3|10553.5|10552.8|600
1651252200000|2022-04-29 17:10:00|10558.4|10557.8|10567.2|10566.6|10567.4|10566.7|10557.1|10556.5|679
1651252500000|2022-04-29 17:15:00|10567.1|10566.5|10570.4|10569.5|10571.4|10570.5|10563.5|10562.9|650
1651252800000|2022-04-29 17:20:00|10570.5|10569.6|10573.4|10572.5|10574.8|10574.1|10569.9|10569|613
1651253100000|2022-04-29 17:25:00|10573.5|10572.6|10573.8|10573.2|10576.8|10576.2|10572.4|10571.8|628
1651253400000|2022-04-29 17:30:00|10573.7|10573.1|10572.5|10571.6|10575.8|10575.1|10572.4|10571.6|546
1651253700000|2022-04-29 17:35:00|10572.4|10571.8|10573.7|10572.8|10574.4|10573.7|10570.3|10569.4|724
1651254000000|2022-04-29 17:40:00|10573.3|10572.7|10574.5|10573.9|10576.5|10575.9|10572.8|10571.9|527
1651254300000|2022-04-29 17:45:00|10574.7|10574.1|10577|10576.1|10579|10578.4|10572.7|10572.1|554
1651254600000|2022-04-29 17:50:00|10576.9|10576|10574|10573.1|10579.5|10578.5|10573.7|10572.8|663
1651254900000|2022-04-29 17:55:00|10574.1|10573.4|10573.1|10572.2|10576|10575.1|10573|10572.2|556
1651255200000|2022-04-29 18:00:00|10573.2|10572.3|10573.7|10572.6|10575.2|10574.3|10571.4|10570.5|718
1651255500000|2022-04-29 18:05:00|10573.6|10572.7|10569.9|10568.8|10574.3|10573.6|10568.2|10567.4|583
1651255800000|2022-04-29 18:10:00|10569.8|10568.9|10565.6|10565|10571.1|10570.4|10565.6|10564.8|532
1651256100000|2022-04-29 18:15:00|10565.7|10564.8|10571.9|10571|10572.3|10571.6|10565.5|10564.8|614
1651256400000|2022-04-29 18:20:00|10571.8|10571.2|10570.1|10569.5|10571.9|10571.2|10567.1|10566.3|516
1651256700000|2022-04-29 18:25:00|10570.2|10569.3|10570.5|10569.6|10573.6|10573|10569.2|10568.2|589
1651257000000|2022-04-29 18:30:00|10570.6|10569.7|10567.7|10566.8|10573|10572.2|10567.1|10566.3|596
1651257300000|2022-04-29 18:35:00|10567.6|10567|10565.6|10565|10567.7|10567.1|10564.9|10564.1|491
1651257600000|2022-04-29 18:40:00|10565.8|10564.9|10568.1|10567.2|10568.5|10567.6|10564|10563|611
1651257900000|2022-04-29 18:45:00|10568.2|10567.3|10570.1|10569|10571.5|10570.8|10566.6|10565.8|632
1651258200000|2022-04-29 18:50:00|10570|10569.1|10571.3|10570.4|10571.4|10570.7|10567.7|10566.7|724
1651258500000|2022-04-29 18:55:00|10571.2|10570.3|10570.4|10569.5|10573.7|10572.9|10568.8|10567.9|837
1651258800000|2022-04-29 19:00:00|10570.1|10569.2|10569.2|10568.3|10570.1|10569.2|10567.1|10566.1|723
1651259100000|2022-04-29 19:05:00|10568.9|10568|10565.4|10564.8|10569.3|10568.4|10564.7|10563.8|724
1651259400000|2022-04-29 19:10:00|10565.3|10564.7|10567.2|10566.3|10567.3|10566.5|10564.8|10563.9|629
1651259700000|2022-04-29 19:15:00|10567.3|10566.4|10564.2|10563.6|10570.3|10569.5|10563.9|10563.1|633
1651260000000|2022-04-29 19:20:00|10564.1|10563.5|10560.3|10559.4|10564.3|10563.5|10560.1|10559.2|678
1651260300000|2022-04-29 19:25:00|10560.2|10559.3|10556.3|10555.4|10560.6|10559.9|10554.8|10553.9|746
1651260600000|2022-04-29 19:30:00|10556.1|10555.5|10555|10554.1|10557.7|10556.9|10553|10552.2|714
1651260900000|2022-04-29 19:35:00|10554.9|10554|10556|10554.8|10556.2|10555.2|10552.7|10551.7|721
1651261200000|2022-04-29 19:40:00|10555.6|10554.7|10555.3|10554.4|10556.6|10555.9|10553.6|10552.8|595
1651261500000|2022-04-29 19:45:00|10555.2|10554.3|10550.2|10549.3|10555.5|10554.6|10546.7|10545.7|736
1651261800000|2022-04-29 19:50:00|10550|10549.4|10546.5|10545.6|10551.3|10550.6|10545.7|10545|721
1651262100000|2022-04-29 19:55:00|10546.3|10545.7|10549|10548.4|10551|10550.3|10546.3|10545.6|924
1651262400000|2022-04-29 20:00:00|10549.1|10548.2|10545.7|10544.8|10549.5|10548.8|10544.9|10544.1|415
1651262700000|2022-04-29 20:05:00|10545.8|10544.9|10543.3|10542.7|10546.3|10545.4|10543.1|10542.2|267
1651263000000|2022-04-29 20:10:00|10543.1|10542.5|10547.5|10546.6|10547.6|10546.7|10542.6|10541.7|219
1651263300000|2022-04-29 20:15:00|10547.6|10546.7|10550.8|10549.9|10551.3|10550.4|10546.3|10545.4|219
1651263600000|2022-04-29 20:20:00|10550.7|10549.8|10551.1|10550.2|10552.7|10551.8|10550|10549.1|174
1651263900000|2022-04-29 20:25:00|10551.2|10550.3|10551.3|10550.4|10551.4|10550.5|10550.1|10549.2|186
1651264200000|2022-04-29 20:30:00|10551.1|10550.5|10544.6|10543.7|10551.1|10550.5|10544.5|10543.6|276
1651264500000|2022-04-29 20:35:00|10544.5|10543.6|10544.9|10544|10546.8|10545.9|10544.4|10543.5|204
1651264800000|2022-04-29 20:40:00|10544.8|10543.9|10545.3|10544.4|10545.6|10544.7|10542.5|10541.6|181
1651265100000|2022-04-29 20:45:00|10545.4|10544.5|10545.3|10544.4|10546.8|10545.9|10543.2|10542.3|199
1651265400000|2022-04-29 20:50:00|10544.9|10544|10547|10546.1|10549.1|10547.1|10544.2|10541.8|393
1651265700000|2022-04-29 20:55:00|10548.2|10544.5|10548.4|10542.4|10551.2|10546.4|10545.4|10540.2|242
1651435200000|2022-05-01 20:00:00|10563.3|10551.3|10561.3|10549.3|10563.3|10551.3|10561.3|10549.3|2
1651436400000|2022-05-01 20:20:00|10563.3|10551.3|10563.3|10551.3|10563.3|10551.3|10563.3|10551.3|1
1651436700000|2022-05-01 20:25:00|10561.3|10549.3|10561.3|10549.3|10561.3|10549.3|10561.3|10549.3|1
1651437000000|2022-05-01 20:30:00|10560.9|10548.9|10560.9|10548.9|10560.9|10548.9|10560.9|10548.9|1
1651437300000|2022-05-01 20:35:00|10561.3|10549.3|10560.9|10548.9|10561.3|10549.3|10560.9|10548.9|3
1651437600000|2022-05-01 20:40:00|10561.3|10549.3|10560.8|10548.8|10561.3|10549.3|10560.8|10548.8|2
1651437900000|2022-05-01 20:45:00|10561.3|10549.3|10561.3|10549.3|10561.3|10549.3|10561.3|10549.3|1
1651438500000|2022-05-01 20:55:00|10560.3|10548.3|10560.3|10548.3|10560.3|10548.3|10560.3|10548.3|1
1651438800000|2022-05-01 21:00:00|10559.8|10548.8|10563.1|10558.2|10566.4|10561.4|10557.2|10548.8|76
1651439100000|2022-05-01 21:05:00|10560.3|10554.3|10550|10544|10560.3|10554.3|10548.2|10542.2|118
1651439400000|2022-05-01 21:10:00|10549.5|10543.5|10547.5|10541.5|10550|10544.7|10545.3|10541.5|31
1651439700000|2022-05-01 21:15:00|10548.1|10542.1|10550|10544|10550.2|10545|10545.4|10541|76
1651440000000|2022-05-01 21:20:00|10547.6|10542.6|10546.5|10543.1|10549.9|10543.9|10546.4|10542.1|43
1651440300000|2022-05-01 21:25:00|10546.4|10542.6|10549.6|10543.6|10549.8|10544.7|10546.3|10541.5|66
1651440600000|2022-05-01 21:30:00|10548.1|10542.8|10550.4|10545.3|10550.9|10545.4|10547.7|10542.1|96
1651440900000|2022-05-01 21:35:00|10550.2|10545|10549.7|10544.7|10550.4|10545.3|10549.5|10544.1|17
1651441200000|2022-05-01 21:40:00|10550|10545|10549|10545.5|10550.9|10546.2|10548.1|10544.5|30
1651441500000|2022-05-01 21:45:00|10550.9|10545.8|10549.4|10545.5|10551.1|10546.2|10548.5|10543.8|43
1651441800000|2022-05-01 21:50:00|10550.4|10544.4|10549|10545.9|10551.1|10546.1|10548.2|10544.1|70
1651442100000|2022-05-01 21:55:00|10550.2|10545.6|10550.2|10544.5|10550.8|10546|10547.6|10543.2|91
1651442400000|2022-05-01 22:00:00|10550.3|10544.4|10551.2|10548.8|10552.6|10549.3|10548.4|10543.6|556
1651442700000|2022-05-01 22:05:00|10550.5|10548.7|10549.7|10547|10551.6|10549.8|10547.7|10545.4|370
1651443000000|2022-05-01 22:10:00|10550.2|10546.9|10547.7|10545.4|10553.3|10551.4|10546.8|10544.5|731
1651443300000|2022-05-01 22:15:00|10547.5|10545.3|10549|10547.2|10549.5|10547.7|10544.2|10542.1|790
1651443600000|2022-05-01 22:20:00|10548.9|10547.3|10545.6|10543.7|10550.2|10547.8|10545.5|10542.8|777
1651443900000|2022-05-01 22:25:00|10545.7|10543.8|10538.2|10536.6|10545.8|10543.8|10537.6|10536.3|820
1651444200000|2022-05-01 22:30:00|10538.3|10536.5|10540.2|10538.5|10540.7|10539.3|10537.9|10536|640
1651444500000|2022-05-01 22:35:00|10540.3|10538.7|10542.4|10540.8|10543.7|10541.5|10539.1|10537.7|686
1651444800000|2022-05-01 22:40:00|10542.7|10541|10540.3|10538.9|10542.7|10541.1|10540|10538.2|506
1651445100000|2022-05-01 22:45:00|10540.2|10539|10544.4|10543|10544.8|10543.6|10539.9|10538.4|560
1651445400000|2022-05-01 22:50:00|10544.5|10543.2|10546.6|10545.1|10547.6|10546.1|10544|10542.6|581
1651445700000|2022-05-01 22:55:00|10546.5|10545.2|10543.9|10542.6|10547.5|10546.1|10543.6|10541.9|1011
1651446000000|2022-05-01 23:00:00|10543.8|10542.5|10547.3|10545.9|10547.8|10546.4|10543.5|10542.3|737
1651446300000|2022-05-01 23:05:00|10547.1|10546|10549|10547.8|10550|10549|10545.7|10544.5|442
1651446600000|2022-05-01 23:10:00|10548.8|10547.9|10543.9|10543|10548.9|10548|10542.5|10541.4|453
1651446900000|2022-05-01 23:15:00|10543.8|10542.9|10546.7|10545.8|10548|10547.2|10543.8|10542.8|279
1651447200000|2022-05-01 23:20:00|10546.6|10545.7|10544.5|10543.6|10549|10548.2|10544.5|10543.6|339
1651447500000|2022-05-01 23:25:00|10544.6|10543.7|10542.5|10541.9|10545.6|10544.7|10540.1|10539.5|560
1651447800000|2022-05-01 23:30:00|10542.4|10541.8|10542.6|10541.7|10545.5|10544.6|10541.3|10540.3|338
1651448100000|2022-05-01 23:35:00|10542.5|10541.6|10545.5|10544.6|10546.2|10545.4|10542.5|10541.6|513
1651448400000|2022-05-01 23:40:00|10545.6|10544.7|10544.5|10543.6|10546.7|10545.8|10543.6|10542.7|374
1651448700000|2022-05-01 23:45:00|10544.4|10543.5|10542.4|10541.5|10545|10544.3|10542|10541.2|277
1651449000000|2022-05-01 23:50:00|10542.3|10541.4|10540.5|10539.6|10543.2|10542.3|10538.1|10537|475
1651449300000|2022-05-01 23:55:00|10540.4|10539.8|10535.6|10534.7|10540.8|10539.8|10534.8|10534.1|483
1651449600000|2022-05-02 00:00:00|10535.4|10534.5|10544|10543.1|10545.4|10544.5|10535.4|10534.5|783
1651449900000|2022-05-02 00:05:00|10544.1|10543.2|10550.5|10549.6|10551.2|10550.2|10544|10543.1|753
1651450200000|2022-05-02 00:10:00|10550.3|10549.4|10552.5|10551.6|10553|10552.3|10549.9|10549|475
1651450500000|2022-05-02 00:15:00|10552.6|10551.7|10550|10549.1|10552.9|10552|10548.4|10547.7|535
1651450800000|2022-05-02 00:20:00|10550.1|10549.2|10552.5|10551.9|10553.1|10552.3|10549.4|10548.5|570
1651451100000|2022-05-02 00:25:00|10552.6|10551.7|10546.9|10546.3|10553.6|10552.9|10546.9|10546.1|604
1651451400000|2022-05-02 00:30:00|10547|10546.4|10540.5|10539.6|10547.2|10546.4|10534.5|10533.6|1107
1651451700000|2022-05-02 00:35:00|10540.7|10539.8|10537.3|10536.4|10540.7|10539.8|10536|10535.1|734
1651452000000|2022-05-02 00:40:00|10537.2|10536.3|10534.6|10534|10539.2|10538.4|10534.6|10533.8|560
1651452300000|2022-05-02 00:45:00|10534.8|10533.9|10530.4|10529.5|10535.2|10534.5|10526.9|10525.9|714
1651452600000|2022-05-02 00:50:00|10530.3|10529.4|10532|10531.1|10532.1|10531.4|10527.9|10527.3|677
1651452900000|2022-05-02 00:55:00|10532.2|10531.3|10529.9|10529|10533.3|10532.6|10527.8|10527|601
1651453200000|2022-05-02 01:00:00|10529.8|10528.9|10529.6|10528.7|10533.8|10533.2|10529.4|10528.6|570
1651453500000|2022-05-02 01:05:00|10529.7|10528.6|10532.6|10531.7|10533.2|10532.4|10529.5|10528.5|438
1651453800000|2022-05-02 01:10:00|10532.5|10531.6|10528.2|10527.3|10532.6|10531.7|10527.7|10526.8|482
1651454100000|2022-05-02 01:15:00|10528.1|10527.2|10528.5|10527.9|10529.2|10528.3|10526.8|10526.1|397
1651454400000|2022-05-02 01:20:00|10528.6|10528|10527.5|10526.6|10530.7|10530|10527.4|10526.6|462
1651454700000|2022-05-02 01:25:00|10527.6|10526.7|10527.7|10526.8|10527.8|10527|10523.8|10523|413
1651455000000|2022-05-02 01:30:00|10527.8|10526.9|10524.8|10523.9|10527.9|10527.2|10522.9|10522.3|568
1651455300000|2022-05-02 01:35:00|10525|10524.1|10525.5|10524.9|10526.4|10525.7|10522.9|10522.3|434
1651455600000|2022-05-02 01:40:00|10525.4|10524.8|10529|10528.1|10529.2|10528.4|10525.2|10524.6|448
1651455900000|2022-05-02 01:45:00|10529.1|10528.2|10523.9|10523.3|10529.6|10528.8|10523.3|10522.7|454
1651456200000|2022-05-02 01:50:00|10524|10523.4|10523.9|10523.3|10526.4|10525.7|10522.3|10521.7|408
1651456500000|2022-05-02 01:55:00|10524|10523.4|10524.8|10524.2|10525.1|10524.4|10521.9|10521.3|382
1651456800000|2022-05-02 02:00:00|10524.9|10524.3|10523.9|10523.3|10526.9|10526.3|10523.2|10522.4|418
1651457100000|2022-05-02 02:05:00|10524|10523.4|10521.4|10520.8|10524.6|10524|10520.5|10519.9|273
1651457400000|2022-05-02 02:10:00|10521.3|10520.7|10519.7|10519.1|10522.1|10521.4|10518.4|10517.7|358
1651457700000|2022-05-02 02:15:00|10519.9|10519|10521.5|10520.9|10522.5|10521.9|10519|10518.4|355
1651458000000|2022-05-02 02:20:00|10521.7|10520.8|10522|10521.4|10522.4|10521.8|10520.3|10519.7|176
1651458300000|2022-05-02 02:25:00|10522.1|10521.5|10526.4|10525.5|10526.9|10526.1|10522|10521.4|427
1651458600000|2022-05-02 02:30:00|10526.5|10525.6|10523.7|10522.8|10527.3|10526.7|10523.3|10522.6|469
1651458900000|2022-05-02 02:35:00|10523.6|10522.7|10526.6|10525.7|10527.5|10526.6|10521.3|10520.7|362
1651459200000|2022-05-02 02:40:00|10526.7|10525.8|10526.7|10525.8|10527.6|10526.9|10524.9|10524.1|396
1651459500000|2022-05-02 02:45:00|10526.5|10525.9|10524.6|10523.7|10528.1|10527.4|10524.4|10523.7|319
1651459800000|2022-05-02 02:50:00|10524.7|10523.8|10522.8|10521.9|10525.5|10524.8|10521.5|10520.7|335
1651460100000|2022-05-02 02:55:00|10522.7|10522.1|10521.6|10520.7|10523.8|10523|10521.3|10520.7|279
1651460400000|2022-05-02 03:00:00|10521.5|10520.6|10524.7|10524.1|10526.8|10526.1|10521.4|10520.6|567
1651460700000|2022-05-02 03:05:00|10524.6|10524|10523.4|10522.5|10525.2|10524.5|10520.9|10520.3|459
1651461000000|2022-05-02 03:10:00|10523.3|10522.7|10523.3|10522.7|10523.8|10523|10521.9|10521.3|290
1651461300000|2022-05-02 03:15:00|10523.2|10522.6|10520.6|10519.7|10524.3|10523.6|10520.4|10519.7|329
1651461600000|2022-05-02 03:20:00|10520.7|10519.8|10522.2|10521.3|10523.9|10523.2|10520.3|10519.5|347
1651461900000|2022-05-02 03:25:00|10522.1|10521.2|10518.4|10517.8|10522.1|10521.5|10517.8|10517|316
1651462200000|2022-05-02 03:30:00|10518.6|10517.7|10522|10521.4|10523.3|10522.5|10518.5|10517.7|631
1651462500000|2022-05-02 03:35:00|10522.2|10521.3|10522.6|10521.7|10522.7|10522|10520|10519.4|427
1651462800000|2022-05-02 03:40:00|10522.5|10521.6|10524.7|10523.8|10525.3|10524.5|10522.5|10521.6|373
1651463100000|2022-05-02 03:45:00|10524.6|10523.7|10525.7|10524.8|10526.3|10525.6|10524.5|10523.7|254
1651463400000|2022-05-02 03:50:00|10525.3|10524.7|10526.5|10525.6|10528|10527.2|10524.6|10523.8|378
1651463700000|2022-05-02 03:55:00|10526.4|10525.8|10524.5|10523.9|10527.6|10527|10523.8|10523.1|322
1651464000000|2022-05-02 04:00:00|10524.4|10523.8|10521|10520.4|10524.9|10524.2|10519.4|10518.5|482
1651464300000|2022-05-02 04:05:00|10521.1|10520.2|10520.5|10519.6|10521.6|10520.9|10518.7|10517.8|425
1651464600000|2022-05-02 04:10:00|10520.6|10519.7|10521.7|10520.8|10523.1|10522.2|10519|10518.1|292
1651464900000|2022-05-02 04:15:00|10521.6|10520.7|10520.5|10519.6|10521.9|10521.1|10520|10519.2|286
1651465200000|2022-05-02 04:20:00|10520.4|10519.5|10520|10519.1|10521.3|10520.7|10519.9|10519.1|244
1651465500000|2022-05-02 04:25:00|10520.1|10519.2|10518.6|10518|10520.7|10519.9|10518.6|10517.8|266
1651465800000|2022-05-02 04:30:00|10518.8|10517.9|10518.6|10517.7|10519.8|10519.1|10517.7|10516.9|306
1651466100000|2022-05-02 04:35:00|10518.7|10517.8|10518.2|10517.3|10520|10519.3|10517.3|10516.6|348
1651466400000|2022-05-02 04:40:00|10518.1|10517.2|10518.7|10517.8|10520.4|10519.6|10517.5|10516.8|302
1651466700000|2022-05-02 04:45:00|10518.5|10517.9|10519.3|10518.4|10520.5|10519.8|10518.2|10517.5|276
1651467000000|2022-05-02 04:50:00|10519.2|10518.7|10518.8|10517.9|10519.8|10519.2|10518.1|10517.3|237
1651467300000|2022-05-02 04:55:00|10518.9|10518|10519|10518.4|10520.1|10519.4|10518.5|10517.7|277
1651467600000|2022-05-02 05:00:00|10519.1|10518.5|10519.2|10518.6|10519.6|10519|10516.5|10515.7|356
1651467900000|2022-05-02 05:05:00|10518.9|10518.3|10518.6|10517.7|10520.1|10519.3|10517.8|10517.1|270
1651468200000|2022-05-02 05:10:00|10518.5|10517.6|10518.9|10518|10520.1|10519.4|10516.5|10515.8|356
1651468500000|2022-05-02 05:15:00|10518.8|10517.9|10518.7|10518.1|10520.1|10519.4|10517.7|10516.9|256
1651468800000|2022-05-02 05:20:00|10518.6|10518|10517.4|10516.8|10518.7|10518.1|10517.3|10516.5|289
1651469100000|2022-05-02 05:25:00|10517.5|10516.9|10517.6|10516.7|10518.2|10517.6|10516.6|10515.9|273
1651469400000|2022-05-02 05:30:00|10517.5|10516.9|10517|10516.1|10517.5|10516.9|10516|10515.1|283
1651469700000|2022-05-02 05:35:00|10517.1|10516.2|10521.6|10520.7|10521.7|10520.9|10516.5|10515.9|275
1651470000000|2022-05-02 05:40:00|10521.5|10520.6|10517.6|10517|10521.6|10520.7|10517.5|10516.8|308
1651470300000|2022-05-02 05:45:00|10517.7|10516.8|10519.1|10518.2|10520.7|10519.9|10517.4|10516.7|410
1651470600000|2022-05-02 05:50:00|10519.2|10518.3|10518|10517.1|10521.3|10520.7|10517.1|10516.4|442
1651470900000|2022-05-02 05:55:00|10518.1|10517.2|10513.7|10512.8|10518.8|10518.1|10510.9|10510.2|505
1651471200000|2022-05-02 06:00:00|10513.9|10512.7|10520|10519.1|10521.6|10520.9|10513.2|10512.4|466
1651471500000|2022-05-02 06:05:00|10519.7|10518.8|10513.5|10512.9|10519.7|10518.9|10513.1|10512.1|590
1651471800000|2022-05-02 06:10:00|10513.4|10512.8|10514.2|10513.3|10514.8|10513.9|10510.5|10509.8|573
1651472100000|2022-05-02 06:15:00|10514.3|10513.4|10518.9|10518|10518.9|10518|10512.1|10511.3|369
1651472400000|2022-05-02 06:20:00|10518.8|10517.9|10519.3|10518.4|10520.5|10519.9|10517.5|10516.8|378
1651472700000|2022-05-02 06:25:00|10519.2|10518.3|10521.9|10521|10523.7|10522.9|10518.5|10517.9|413
1651473000000|2022-05-02 06:30:00|10521.8|10520.9|10519.6|10518.7|10523.2|10522.4|10519.1|10518.4|396
1651473300000|2022-05-02 06:35:00|10519.7|10518.8|10523.7|10522.8|10523.7|10522.8|10518.9|10518.1|321
1651473600000|2022-05-02 06:40:00|10523.6|10522.7|10525.1|10524.2|10526.3|10525.5|10522.7|10522|368
1651473900000|2022-05-02 06:45:00|10525.2|10524.3|10527.8|10526.9|10528.9|10528.1|10524.1|10522.8|410
1651474200000|2022-05-02 06:50:00|10527.7|10526.8|10534.4|10533.5|10534.4|10533.5|10527|10526.3|504
1651474500000|2022-05-02 06:55:00|10534.2|10533.3|10548.9|10547.8|10552.1|10551.2|10532.2|10531.3|1235
1651474800000|2022-05-02 07:00:00|10548.8|10547.9|10554|10553.1|10569|10568|10545.6|10544.7|1681
1651475100000|2022-05-02 07:05:00|10554.6|10553.7|10556.7|10555.8|10556.8|10555.9|10550.5|10549.7|806
1651475400000|2022-05-02 07:10:00|10556.9|10556|10555.7|10554.8|10557.1|10556.1|10550.1|10549.1|694
1651475700000|2022-05-02 07:15:00|10555.6|10554.7|10549.6|10549|10558.8|10558.1|10549.5|10548.7|631
1651476000000|2022-05-02 07:20:00|10549.7|10548.8|10545.4|10544.5|10552.1|10551.5|10543.5|10542.7|712
1651476300000|2022-05-02 07:25:00|10545.5|10544.6|10547.1|10546.2|10548|10547|10542.8|10541.9|588
1651476600000|2022-05-02 07:30:00|10547.3|10546.7|10547.8|10546.9|10548.5|10547.6|10542.7|10541.8|544
1651476900000|2022-05-02 07:35:00|10547.9|10547|10546.6|10545.7|10548.5|10547.4|10542.9|10542.1|503
1651477200000|2022-05-02 07:40:00|10546.7|10545.8|10549.1|10548.2|10549.9|10549|10544.6|10543.7|409
1651477500000|2022-05-02 07:45:00|10549|10548.1|10547.2|10546.3|10550.8|10549.9|10546|10545.1|429
1651477800000|2022-05-02 07:50:00|10547.3|10546.1|10540.9|10540|10547.8|10547.1|10539.9|10539|591
1651478100000|2022-05-02 07:55:00|10541.6|10540.3|10533.2|10532|10543.9|10542.8|10532.3|10531.4|904
1651478400000|2022-05-02 08:00:00|10533.6|10532.4|10530.6|10529.7|10536.5|10535.6|10530.1|10529.5|1029
1651478700000|2022-05-02 08:05:00|10530.4|10529.8|10532.8|10531.9|10535.3|10534.4|10526|10525.1|898
1651479000000|2022-05-02 08:10:00|10532.7|10531.8|10531.2|10530.3|10536.7|10535.8|10531.2|10530.3|721
1651479300000|2022-05-02 08:15:00|10531|10530.1|10532.4|10531.5|10533|10532.1|10529.7|10528.7|549
1651479600000|2022-05-02 08:20:00|10532.2|10531.3|10527.6|10526.7|10533|10532.2|10526.7|10525.8|653
1651479900000|2022-05-02 08:25:00|10527.5|10526.6|10530.3|10529.4|10532.6|10531.8|10526.8|10525.9|545
1651480200000|2022-05-02 08:30:00|10530.4|10529.5|10526.4|10525.8|10531.6|10530.7|10526.4|10525.7|553
1651480500000|2022-05-02 08:35:00|10526.6|10526|10534|10533.1|10534.4|10533.5|10526.3|10525.6|591
1651480800000|2022-05-02 08:40:00|10534.2|10533.3|10531|10530.1|10536.5|10535.6|10529.2|10528.2|602
1651481100000|2022-05-02 08:45:00|10531.1|10530.2|10528.3|10527.4|10531.1|10530.2|10526.3|10525.5|582
1651481400000|2022-05-02 08:50:00|10528.4|10527.5|10533.5|10532.6|10535.2|10534.2|10527.5|10526.6|722
1651481700000|2022-05-02 08:55:00|10533.2|10532.5|10529.3|10528.4|10534.3|10533.5|10527.9|10527|529
1651482000000|2022-05-02 09:00:00|10529.4|10528.5|10530.9|10529.8|10533.3|10532.7|10528.8|10528|659
1651482300000|2022-05-02 09:05:00|10530.7|10529.7|10526.9|10526|10531|10530.1|10525.8|10524.9|465
1651482600000|2022-05-02 09:10:00|10527|10526.1|10524.2|10523.6|10529.3|10528.7|10524|10523.3|423
1651482900000|2022-05-02 09:15:00|10524.3|10523.7|10524.4|10523.5|10527.3|10526.4|10523.6|10522.9|549
1651483200000|2022-05-02 09:20:00|10524.3|10523.7|10524.5|10523.6|10525.4|10524.7|10522.2|10521.5|592
1651483500000|2022-05-02 09:25:00|10524.4|10523.5|10527.4|10526.5|10528.3|10527.5|10522.3|10521.6|580
1651483800000|2022-05-02 09:30:00|10527.3|10526.4|10524.3|10523.4|10527.7|10527.1|10519.3|10518.4|538
1651484100000|2022-05-02 09:35:00|10524.4|10523.5|10520.9|10520|10525.2|10524.6|10519.2|10518.6|523
1651484400000|2022-05-02 09:40:00|10521|10520.1|10524.2|10523.3|10525.7|10524.8|10520.3|10519.4|470
1651484700000|2022-05-02 09:45:00|10524.1|10523.2|10525.4|10524.5|10525.5|10524.6|10520.4|10519.8|398
1651485000000|2022-05-02 09:50:00|10525.3|10524.4|10527.1|10526.2|10528|10527.1|10523|10522.1|450
1651485300000|2022-05-02 09:55:00|10526.9|10526.3|10527.3|10526.4|10527.9|10527.1|10526|10525.3|335
1651485600000|2022-05-02 10:00:00|10527.5|10526.6|10525.8|10524.9|10529|10528.2|10523.7|10522.9|474
1651485900000|2022-05-02 10:05:00|10525.7|10524.8|10523.4|10522.8|10527|10526.1|10522.7|10522.1|368
1651486200000|2022-05-02 10:10:00|10523.3|10522.7|10520.9|10520.3|10523.3|10522.7|10520.3|10519.5|350
1651486500000|2022-05-02 10:15:00|10520.5|10519.9|10524.3|10523.4|10524.8|10524.1|10520.3|10519.5|288
1651486800000|2022-05-02 10:20:00|10524.4|10523.5|10523.6|10523|10525.8|10525|10523|10522.1|313
1651487100000|2022-05-02 10:25:00|10523.7|10523.1|10522.5|10521.6|10524.1|10523.5|10520.9|10520.1|383
1651487400000|2022-05-02 10:30:00|10522.3|10521.7|10521.9|10521.3|10523.2|10522.6|10520.3|10519.7|270
1651487700000|2022-05-02 10:35:00|10521.8|10521.2|10526.5|10525.6|10526.7|10526|10521.5|10520.7|322
1651488000000|2022-05-02 10:40:00|10526.6|10525.7|10524.8|10523.9|10529.7|10528.8|10524.5|10523.7|444
1651488300000|2022-05-02 10:45:00|10524.6|10523.7|10523.6|10522.7|10524.7|10523.8|10522.6|10521.8|356
1651488600000|2022-05-02 10:50:00|10523.7|10522.8|10523.1|10522.2|10527.5|10526.6|10522|10521.1|387
1651488900000|2022-05-02 10:55:00|10523|10522.1|10526.9|10526|10528.4|10527.5|10523|10522.1|539
1651489200000|2022-05-02 11:00:00|10526.8|10525.9|10517.7|10516.8|10527.2|10526.6|10517|10516.1|521
1651489500000|2022-05-02 11:05:00|10517.6|10516.7|10521.7|10520.8|10523.3|10522.6|10517.2|10516.4|454
1651489800000|2022-05-02 11:10:00|10521.8|10520.9|10524.7|10524.1|10524.7|10524.1|10521|10520.1|357
1651490100000|2022-05-02 11:15:00|10524.8|10524.2|10525.1|10524.2|10527|10526.2|10521.4|10520.6|340
1651490400000|2022-05-02 11:20:00|10525|10524.1|10526.3|10525.4|10527|10526.3|10524|10523.1|419
1651490700000|2022-05-02 11:25:00|10526.4|10525.5|10527.6|10526.7|10528.2|10527.6|10525.8|10525.1|283
1651491000000|2022-05-02 11:30:00|10527.4|10526.8|10525.4|10524.5|10527.9|10527.2|10522.9|10522|565
1651491300000|2022-05-02 11:35:00|10525.2|10524.6|10526|10525.1|10527.2|10526.3|10524|10523.2|434
1651491600000|2022-05-02 11:40:00|10526.1|10525.2|10520.9|10520.3|10526.1|10525.2|10520.5|10519.7|327
1651491900000|2022-05-02 11:45:00|10521.1|10520.2|10521.8|10520.9|10524.6|10523.8|10520.8|10520.2|459
1651492200000|2022-05-02 11:50:00|10521.7|10520.8|10518|10517.4|10521.8|10521|10516.6|10516|402
1651492500000|2022-05-02 11:55:00|10517.9|10517.3|10517.1|10516.2|10518.7|10518.1|10514.2|10513.6|631
1651492800000|2022-05-02 12:00:00|10516.8|10516.3|10523.5|10522.6|10524.1|10523.5|10516.7|10516|522
1651493100000|2022-05-02 12:05:00|10523.1|10522.5|10524.6|10524|10526.8|10525.9|10521.5|10520.6|539
1651493400000|2022-05-02 12:10:00|10524.8|10523.9|10524|10523.4|10526.2|10525.6|10522.4|10521.8|486
1651493700000|2022-05-02 12:15:00|10524.3|10523.7|10522.7|10522.1|10524.7|10524.1|10520.9|10520.3|418
1651494000000|2022-05-02 12:20:00|10522.6|10522|10527.7|10526.8|10528.4|10527.8|10522.6|10521.9|435
1651494300000|2022-05-02 12:25:00|10527.8|10526.9|10530.3|10529.4|10530.4|10529.6|10526.6|10525.8|462
1651494600000|2022-05-02 12:30:00|10530.1|10529.5|10523.8|10522.9|10533.3|10532.7|10523.1|10522.3|618
1651494900000|2022-05-02 12:35:00|10523.9|10523|10525.3|10524.7|10525.9|10525.2|10520.8|10520.2|537
1651495200000|2022-05-02 12:40:00|10525.2|10524.6|10525.6|10525|10527.2|10526.5|10524.9|10524.3|411
1651495500000|2022-05-02 12:45:00|10525.4|10524.8|10525.7|10525.1|10527.1|10526.5|10525|10524.4|404
1651495800000|2022-05-02 12:50:00|10525.5|10524.9|10526.4|10525.5|10526.8|10526.1|10525.1|10524.5|512
1651496100000|2022-05-02 12:55:00|10526.1|10525.4|10511.1|10510.2|10526.2|10525.6|10508.7|10508.1|847
1651496400000|2022-05-02 13:00:00|10511.2|10510|10517|10516.1|10517.3|10516.6|10510.8|10510|736
1651496700000|2022-05-02 13:05:00|10517.1|10516.2|10515.8|10514.9|10519.3|10518.6|10514.3|10513.7|568
1651497000000|2022-05-02 13:10:00|10515.9|10515|10515.2|10514.6|10517.7|10517.1|10515.1|10514.3|623
1651497300000|2022-05-02 13:15:00|10515.3|10514.4|10510|10509.4|10515.7|10514.9|10509.6|10509|619
1651497600000|2022-05-02 13:20:00|10510.2|10509.6|10505.7|10504.8|10510.3|10509.7|10504|10503.4|565
1651497900000|2022-05-02 13:25:00|10505.2|10504.6|10506.4|10505.8|10509.3|10508.6|10503.1|10502.5|755
1651498200000|2022-05-02 13:30:00|10506.2|10505.6|10509.5|10508.6|10512.1|10511.5|10505.7|10504.9|896
1651498500000|2022-05-02 13:35:00|10508.7|10508.1|10514.3|10513.4|10514.4|10513.5|10506.5|10505.9|827
1651498800000|2022-05-02 13:40:00|10513.9|10513.3|10522.9|10521.5|10523.8|10523|10513.1|10512.2|1005
1651499100000|2022-05-02 13:45:00|10523|10521.6|10525.3|10524.4|10526|10525.1|10518.4|10517.6|888
1651499400000|2022-05-02 13:50:00|10525|10524.2|10527.7|10526.8|10528.3|10527.4|10521.9|10521.2|993
1651499700000|2022-05-02 13:55:00|10527.6|10526.7|10524.6|10523|10528.4|10527.5|10524.6|10522.2|915
1651500000000|2022-05-02 14:00:00|10524.4|10522.9|10530.7|10529.8|10533.7|10532.8|10524.2|10522.8|1321
1651500300000|2022-05-02 14:05:00|10530.8|10529.9|10518.2|10517.3|10530.8|10529.9|10515.3|10514.6|1167
1651500600000|2022-05-02 14:10:00|10518.1|10517.2|10525.6|10524.7|10526|10525.4|10517.2|10516.5|1037
1651500900000|2022-05-02 14:15:00|10525.4|10524.5|10532.2|10531.6|10533.1|10532.3|10521.7|10521.1|1046
1651501200000|2022-05-02 14:20:00|10532.1|10531.5|10530.6|10529.7|10532.9|10532.3|10528.6|10527.8|753
1651501500000|2022-05-02 14:25:00|10530.4|10529.8|10534.1|10533.5|10535.6|10535|10529.9|10529.3|689
1651501800000|2022-05-02 14:30:00|10534.2|10533.6|10537.9|10537.3|10542.2|10541.4|10533.3|10532.7|963
1651502100000|2022-05-02 14:35:00|10538|10537.4|10535.2|10534.3|10539.1|10538.5|10533.5|10532.8|694
1651502400000|2022-05-02 14:40:00|10535.4|10534.5|10530.4|10529.8|10538.1|10537.4|10530.2|10529.3|643
1651502700000|2022-05-02 14:45:00|10530.3|10529.7|10531.4|10530.5|10533.8|10533|10529.9|10529.3|670
1651503000000|2022-05-02 14:50:00|10531.6|10530.7|10527.8|10527.2|10532.4|10531.6|10523.4|10522.6|1101
1651503300000|2022-05-02 14:55:00|10527.7|10527.1|10522.7|10522.1|10527.9|10527.3|10522.6|10522|862
1651503600000|2022-05-02 15:00:00|10522.8|10522.2|10511.6|10511|10524.3|10523.6|10511.3|10510.3|935
1651503900000|2022-05-02 15:05:00|10511.5|10510.9|10509|10508.4|10512.6|10512|10507.3|10506.5|663
1651504200000|2022-05-02 15:10:00|10509.1|10508.5|10506.4|10505.5|10509.1|10508.5|10504.5|10503.6|664
1651504500000|2022-05-02 15:15:00|10506.3|10505.4|10506.2|10505.6|10508.1|10507.5|10504.8|10503.9|588
1651504800000|2022-05-02 15:20:00|10506.1|10505.5|10507.1|10506.5|10507.6|10506.8|10505.6|10505|547
1651505100000|2022-05-02 15:25:00|10507|10506.4|10507.1|10506.5|10508.8|10508|10505.7|10505|845
1651505400000|2022-05-02 15:30:00|10507.2|10506.6|10512.5|10511.6|10512.9|10512|10505.5|10504.9|900
1651505700000|2022-05-02 15:35:00|10512.4|10511.5|10512.6|10511.7|10513.1|10511.9|10508.2|10507.4|680
1651506000000|2022-05-02 15:40:00|10512.7|10511.6|10515.1|10514.5|10516.2|10515.3|10511.4|10510.6|433
1651506300000|2022-05-02 15:45:00|10515.2|10514.6|10512.7|10511.8|10516.3|10515.6|10512.5|10511.7|631
1651506600000|2022-05-02 15:50:00|10512.3|10511.4|10517.5|10516.6|10518.8|10517.9|10511.7|10510.9|609
1651506900000|2022-05-02 15:55:00|10517.4|10516.5|10521.9|10521.3|10522|10521.4|10515.5|10514.7|521
1651507200000|2022-05-02 16:00:00|10522|10521.4|10521.9|10521.3|10524.5|10523.6|10521.1|10520.5|767
1651507500000|2022-05-02 16:05:00|10522|10521.1|10522.2|10521.3|10524|10523|10521.2|10520.6|507
1651507800000|2022-05-02 16:10:00|10522.1|10521.2|10522.1|10521.2|10523.6|10522.9|10521.2|10520.6|405
1651508100000|2022-05-02 16:15:00|10522|10521.1|10521.8|10521.2|10524.1|10523.5|10521.3|10520.7|430
1651508400000|2022-05-02 16:20:00|10521.7|10521.1|10523.4|10522.8|10525.8|10525.2|10521.2|10520.5|535
1651508700000|2022-05-02 16:25:00|10523.5|10522.6|10524.9|10524.3|10526.3|10525.6|10523.3|10522.6|500
1651509000000|2022-05-02 16:30:00|10525|10524.4|10523.1|10522.5|10526.8|10526.1|10522.8|10522.2|441
1651509300000|2022-05-02 16:35:00|10523|10522.4|10518.3|10517.7|10523.6|10523|10518.2|10517.4|423
1651509600000|2022-05-02 16:40:00|10517.7|10517.1|10516.5|10515.9|10519.1|10518.4|10512|10511.3|583
1651509900000|2022-05-02 16:45:00|10517|10516.4|10521.1|10520.2|10522.8|10521.9|10516.7|10515.9|557
1651510200000|2022-05-02 16:50:00|10520.7|10520.1|10512.1|10511.2|10520.9|10520.1|10510.2|10509.3|512
1651510500000|2022-05-02 16:55:00|10512.2|10511.6|10509.3|10508.7|10513.2|10512.5|10502.6|10502|698
1651510800000|2022-05-02 17:00:00|10509.5|10508.9|10505.2|10504.3|10511.1|10510.5|10502|10501.3|770
1651511100000|2022-05-02 17:05:00|10505.3|10504.4|10504.6|10503.7|10507.4|10506.5|10502.3|10501.5|623
1651511400000|2022-05-02 17:10:00|10504.3|10503.8|10504.1|10503.2|10507.2|10506.5|10503.9|10503.1|577
1651511700000|2022-05-02 17:15:00|10503.9|10503|10506.1|10505.2|10506.2|10505.6|10503.4|10502.7|494
1651512000000|2022-05-02 17:20:00|10506.2|10505.3|10506.1|10505.2|10507|10506.1|10504.6|10503.7|439
1651512300000|2022-05-02 17:25:00|10506.2|10505.3|10506.7|10506.1|10508.9|10507.9|10505.1|10504.2|364
1651512600000|2022-05-02 17:30:00|10506.6|10506|10504|10503.1|10507.8|10507|10502.9|10502.3|427
1651512900000|2022-05-02 17:35:00|10503.9|10503|10502.5|10501.9|10505.1|10504.3|10501.8|10501.1|386
1651513200000|2022-05-02 17:40:00|10502.6|10502|10502|10501.4|10503.8|10503.1|10501.4|10500.7|425
1651513500000|2022-05-02 17:45:00|10502.3|10501.1|10496.1|10495.5|10502.4|10501.7|10495.8|10495.1|443
1651513800000|2022-05-02 17:50:00|10496|10495.4|10493.5|10492.6|10496.1|10495.5|10493.3|10492.5|470
1651514100000|2022-05-02 17:55:00|10493.6|10492.7|10493.7|10492.8|10496.1|10495.2|10493.5|10492.7|536
1651514400000|2022-05-02 18:00:00|10493.6|10492.7|10497.5|10496.6|10497.5|10496.6|10493.2|10492.3|743
1651514700000|2022-05-02 18:05:00|10497.6|10496.7|10493.6|10492.7|10498|10496.7|10493.1|10492.4|577
1651515000000|2022-05-02 18:10:00|10493.5|10492.6|10491.1|10490.5|10494.9|10494|10490.7|10490.1|535
1651515300000|2022-05-02 18:15:00|10491|10490.4|10494.2|10493.3|10495|10494|10491|10490.3|542
1651515600000|2022-05-02 18:20:00|10494.4|10493.2|10496.7|10495.8|10498.2|10497.2|10493.8|10493.2|479
1651515900000|2022-05-02 18:25:00|10496.6|10495.7|10499|10498.1|10499.4|10498.4|10495.1|10494.2|553
1651516200000|2022-05-02 18:30:00|10498.9|10498|10497.9|10497.3|10500.2|10499.4|10497.3|10496.4|413
1651516500000|2022-05-02 18:35:00|10497.5|10496.9|10496.9|10496|10497.7|10496.9|10494.8|10494.1|501
1651516800000|2022-05-02 18:40:00|10496.8|10495.9|10495.1|10494.5|10497.9|10497|10494.9|10494|419
1651517100000|2022-05-02 18:45:00|10495.3|10494.7|10496.8|10495.9|10497.9|10497.2|10494.7|10494|491
1651517400000|2022-05-02 18:50:00|10496.6|10496|10498.4|10497.5|10499.9|10499.2|10495.8|10495.1|472
1651517700000|2022-05-02 18:55:00|10498.3|10497.4|10492.5|10491.6|10499.2|10498.3|10492|10491.1|663
1651518000000|2022-05-02 19:00:00|10492.4|10491.8|10494.5|10493.2|10495.2|10494.2|10492|10491.1|807
1651518300000|2022-05-02 19:05:00|10494.6|10493.3|10497.1|10495.9|10497.2|10496.2|10493.4|10492.7|667
1651518600000|2022-05-02 19:10:00|10497|10496.1|10498.2|10497.3|10499.4|10498.3|10496.4|10495.7|543
1651518900000|2022-05-02 19:15:00|10498.1|10497.2|10503.2|10502.3|10504.4|10503.5|10497.5|10496.5|571
1651519200000|2022-05-02 19:20:00|10503.3|10502.4|10510.2|10509.3|10511|10510.1|10503.3|10502.4|770
1651519500000|2022-05-02 19:25:00|10510.1|10509.5|10507.2|10506.6|10510.2|10509.5|10505.9|10505.3|584
1651519800000|2022-05-02 19:30:00|10507.1|10506.5|10511.2|10510.3|10511.9|10510.7|10507|10506.4|653
1651520100000|2022-05-02 19:35:00|10511.1|10510.2|10507|10506.1|10512.1|10511.3|10506.8|10506.1|685
1651520400000|2022-05-02 19:40:00|10506.9|10506.3|10503|10502.1|10510.6|10509.4|10502.1|10501.2|700
1651520700000|2022-05-02 19:45:00|10502.9|10502|10508.1|10507.2|10508.2|10507.3|10502.9|10502|544
1651521000000|2022-05-02 19:50:00|10507.9|10507|10509|10508.4|10509.6|10508.9|10504.9|10504.3|675
1651521300000|2022-05-02 19:55:00|10508.8|10508.2|10504.7|10503.8|10510.1|10509.4|10503.1|10502.4|635
1651521600000|2022-05-02 20:00:00|10504.5|10503.6|10504.6|10503.7|10507.3|10506.4|10502|10501.1|409
1651521900000|2022-05-02 20:05:00|10504.5|10503.6|10505.6|10505|10505.9|10505.1|10502.4|10501.6|280
1651522200000|2022-05-02 20:10:00|10505.8|10505.2|10504.1|10503.2|10505.8|10505.2|10503.3|10502.5|267
1651522500000|2022-05-02 20:15:00|10503.8|10503.1|10504.8|10503.9|10507|10506.2|10503.7|10503.1|214
1651522800000|2022-05-02 20:20:00|10504.7|10503.8|10504|10503.1|10505|10504.1|10502|10501.2|159
1651523100000|2022-05-02 20:25:00|10504.1|10503.2|10503.9|10503.3|10505|10504.3|10503.1|10502.2|211
1651523400000|2022-05-02 20:30:00|10504|10503.1|10504.6|10503.7|10506.3|10505.3|10503.2|10502.3|185
1651523700000|2022-05-02 20:35:00|10504.8|10504.2|10506.9|10506|10506.9|10506|10504.8|10504|128
1651524000000|2022-05-02 20:40:00|10507|10506.3|10507.1|10506.2|10507.5|10506.6|10506.5|10505.7|99
1651524300000|2022-05-02 20:45:00|10507|10506.1|10507.7|10506.8|10508.3|10507.2|10506.4|10505.6|163
1651524600000|2022-05-02 20:50:00|10507.6|10506.7|10508.4|10507.5|10509.1|10507.9|10507|10506|174
1651524900000|2022-05-02 20:55:00|10508.3|10507.4|10510.2|10504.2|10510.3|10507.7|10507.6|10503.5|296
1651525200000|2022-05-02 21:00:00|10510.1|10504.1|10511|10505|10512.2|10506.2|10506.3|10500.3|75
1651525500000|2022-05-02 21:05:00|10510.6|10504.6|10511.5|10505.5|10512.4|10506.4|10509.1|10503.1|80
1651525800000|2022-05-02 21:10:00|10510|10504|10507.9|10501.9|10512.6|10506.6|10506.3|10500.3|217
1651526100000|2022-05-02 21:15:00|10507.6|10501.6|10507.5|10501.5|10509.4|10503.4|10506|10500|119
1651526400000|2022-05-02 21:20:00|10506.8|10500.8|10507.4|10501.4|10509|10503|10506.8|10500.8|152
1651526700000|2022-05-02 21:25:00|10507.5|10501.5|10510|10504|10510.5|10504.5|10506.3|10500.3|202
1651527000000|2022-05-02 21:30:00|10510.3|10504.3|10510.4|10504.4|10514.3|10508.3|10509.2|10503.2|278
1651527300000|2022-05-02 21:35:00|10511.4|10505.4|10509.2|10503.2|10512.4|10506.4|10507.9|10501.9|200
1651527600000|2022-05-02 21:40:00|10509.5|10503.5|10508.2|10502.2|10511.3|10505.3|10507.5|10501.5|120
1651527900000|2022-05-02 21:45:00|10510.5|10504.5|10510.1|10504.1|10512.3|10506.3|10507.2|10501.2|164
1651528200000|2022-05-02 21:50:00|10509.6|10503.6|10510.2|10504.2|10515.5|10509.5|10507.6|10501.6|169
1651528500000|2022-05-02 21:55:00|10510|10504|10509.7|10503.7|10515.8|10509.8|10507.8|10501.8|216
1651528800000|2022-05-02 22:00:00|10509.8|10503.8|10508.7|10505.8|10511.2|10506.6|10507.8|10502.6|365
1651529100000|2022-05-02 22:05:00|10508.8|10506|10507.2|10504.9|10508.9|10506.6|10506.9|10504.9|221
1651529400000|2022-05-02 22:10:00|10507.3|10505|10512.8|10511.9|10512.8|10511.9|10506.8|10505|537
1651529700000|2022-05-02 22:15:00|10512.9|10511.6|10511.9|10511|10514.3|10513.3|10511|10509.8|441
1651530000000|2022-05-02 22:20:00|10512|10510.9|10511|10510.1|10512|10511.1|10510.6|10509.7|275
1651530300000|2022-05-02 22:25:00|10510.9|10509.9|10513.6|10512.7|10513.8|10512.9|10510.8|10509.9|210
1651530600000|2022-05-02 22:30:00|10513.5|10512.6|10512.9|10512|10513.5|10512.6|10511.7|10510.6|261
1651530900000|2022-05-02 22:35:00|10513|10511.7|10511.9|10511|10513|10511.7|10511.6|10510.6|139
1651531200000|2022-05-02 22:40:00|10511.8|10510.9|10510.9|10509.7|10511.8|10510.9|10509.3|10508.3|246
1651531500000|2022-05-02 22:45:00|10510.7|10509.8|10511.4|10510.5|10512|10510.9|10510.7|10509.8|146
1651531800000|2022-05-02 22:50:00|10511.5|10510.6|10513|10512.1|10513.5|10512.6|10510.9|10509.9|193
1651532100000|2022-05-02 22:55:00|10512.7|10511.8|10510.4|10509.5|10513|10512.1|10510.4|10509.4|167
1651532400000|2022-05-02 23:00:00|10510.6|10509.7|10509.8|10508.9|10511.6|10510.6|10509.2|10508.3|188
1651532700000|2022-05-02 23:05:00|10509.7|10508.8|10508.6|10507.7|10509.8|10509.1|10507.8|10507.1|117
1651533000000|2022-05-02 23:10:00|10508.2|10507.3|10507.8|10506.9|10508.6|10507.5|10507.2|10506.4|125
1651533300000|2022-05-02 23:15:00|10507.9|10507|10506.7|10505.8|10507.9|10507.1|10506.3|10505.6|106
1651533600000|2022-05-02 23:20:00|10506.9|10506.3|10507.1|10506.5|10507.8|10507|10506.9|10506.2|140
1651533900000|2022-05-02 23:25:00|10507|10506.4|10508|10507.4|10508.6|10507.8|10507|10506.2|108
1651534200000|2022-05-02 23:30:00|10507.9|10507.3|10508.6|10508|10509.1|10508.5|10507.8|10507|178
1651534500000|2022-05-02 23:35:00|10508.5|10507.9|10509|10508.1|10509.2|10508.5|10508.5|10507.7|110
1651534800000|2022-05-02 23:40:00|10508.8|10508.2|10508.4|10507.5|10509.2|10508.5|10507.5|10506.8|159
1651535100000|2022-05-02 23:45:00|10508.3|10507.4|10508.9|10508|10509.3|10508.5|10508|10507.1|113
1651535400000|2022-05-02 23:50:00|10509.1|10508.2|10508.5|10507.9|10509.6|10508.8|10508.2|10507.6|130
1651535700000|2022-05-02 23:55:00|10508.6|10508|10510.1|10509.5|10510.2|10509.6|10508.2|10507.5|182
1651536000000|2022-05-03 00:00:00|10510|10509.4|10510.9|10510.3|10514.1|10513.4|10509.9|10509.3|424
1651536300000|2022-05-03 00:05:00|10510.8|10510.2|10513.9|10513|10514.5|10513.6|10510.6|10509.8|310
1651536600000|2022-05-03 00:10:00|10513.8|10513.2|10512.3|10511.4|10514.1|10513.3|10511.7|10511|383
1651536900000|2022-05-03 00:15:00|10512.4|10511.5|10510.4|10509.5|10512.4|10511.8|10510.1|10509.3|224
1651537200000|2022-05-03 00:20:00|10510.5|10509.6|10510.2|10509.3|10510.7|10510|10509|10508.3|175
1651537500000|2022-05-03 00:25:00|10510.1|10509.5|10510.4|10509.8|10510.8|10510.1|10509|10508.3|197
1651537800000|2022-05-03 00:30:00|10510.5|10509.9|10514.6|10514|10516.2|10515.6|10510.2|10509.6|346
1651538100000|2022-05-03 00:35:00|10514.7|10514.1|10518.3|10517.4|10518.8|10518|10514.5|10513.9|377
1651538400000|2022-05-03 00:40:00|10518.4|10517.5|10519.7|10519.1|10521|10520.1|10517.2|10516.4|353
1651538700000|2022-05-03 00:45:00|10519.8|10519.2|10523.7|10523.1|10524|10523.4|10519.2|10518.6|458
1651539000000|2022-05-03 00:50:00|10523.8|10523.2|10524.3|10523.4|10525.8|10525|10521.7|10520.9|394
1651539300000|2022-05-03 00:55:00|10524.1|10523.5|10525.8|10524.9|10526.3|10525.7|10523.6|10523|317
1651539600000|2022-05-03 01:00:00|10525.5|10524.8|10526.5|10525.6|10527.1|10526.3|10523.6|10523|374
1651539900000|2022-05-03 01:05:00|10526.6|10525.7|10523.7|10522.8|10526.7|10526|10521.1|10520.4|531
1651540200000|2022-05-03 01:10:00|10523.9|10523.1|10519.7|10518.8|10524.3|10523.5|10519.5|10518.6|406
1651540500000|2022-05-03 01:15:00|10519.6|10518.7|10519.7|10518.8|10521.1|10520.3|10519.5|10518.7|267
1651540800000|2022-05-03 01:20:00|10519.6|10518.7|10518.1|10516.9|10519.6|10518.8|10516.7|10515.9|344
1651541100000|2022-05-03 01:25:00|10517.9|10517|10517.5|10516.9|10518.4|10517.7|10516.5|10515.9|292
1651541400000|2022-05-03 01:30:00|10517.4|10516.8|10517.1|10516.5|10518.8|10518.2|10517|10516.4|343
1651541700000|2022-05-03 01:35:00|10517.2|10516.3|10517.5|10516.9|10517.9|10517.1|10515.2|10514.6|312
1651542000000|2022-05-03 01:40:00|10517.6|10517|10516.1|10515.5|10517.9|10517.1|10515.6|10514.9|256
1651542300000|2022-05-03 01:45:00|10516|10515.4|10518|10517.4|10518.2|10517.6|10515.8|10515|243
1651542600000|2022-05-03 01:50:00|10518.1|10517.5|10520.6|10520|10522.4|10521.8|10518|10517.3|317
1651542900000|2022-05-03 01:55:00|10520.7|10520.1|10522.6|10522|10524|10523.2|10520.6|10520|272
1651543200000|2022-05-03 02:00:00|10522.8|10521.9|10524.7|10523.8|10524.9|10524|10522.1|10521.5|347
1651543500000|2022-05-03 02:05:00|10524.2|10523.6|10524.6|10524|10525.3|10524.7|10523|10522.2|280
1651543800000|2022-05-03 02:10:00|10524.5|10523.9|10523.7|10522.8|10525.1|10524.5|10522.3|10521.6|352
1651544100000|2022-05-03 02:15:00|10523.6|10523|10525.5|10524.9|10525.5|10524.9|10523.4|10522.8|290
1651544400000|2022-05-03 02:20:00|10525.2|10524.6|10525.1|10524.5|10526.3|10525.7|10524.5|10523.9|313
1651544700000|2022-05-03 02:25:00|10525.2|10524.3|10525|10524.4|10526.1|10525.4|10524|10523.4|153
1651545000000|2022-05-03 02:30:00|10524.9|10524.3|10522.7|10521.8|10524.9|10524.3|10521.4|10520.8|197
1651545300000|2022-05-03 02:35:00|10522.5|10521.9|10519|10518.4|10522.7|10522|10519|10518.4|160
1651545600000|2022-05-03 02:40:00|10519.1|10518.5|10516.3|10515.4|10519.1|10518.5|10515.1|10514.5|322
1651545900000|2022-05-03 02:45:00|10516.2|10515.6|10515.6|10515|10517.5|10516.7|10515.1|10514.5|283
1651546200000|2022-05-03 02:50:00|10515.7|10515.1|10511.9|10511.3|10516|10515.4|10511.9|10511.3|198
1651546500000|2022-05-03 02:55:00|10511.8|10511.2|10514|10513.4|10515.4|10514.6|10510.3|10509.6|373
1651546800000|2022-05-03 03:00:00|10513.9|10513.3|10510.4|10509.8|10514|10513.4|10508.5|10507.8|408
1651547100000|2022-05-03 03:05:00|10510.1|10509.5|10512.5|10511.9|10512.8|10512|10508.2|10507.5|309
1651547400000|2022-05-03 03:10:00|10512.4|10511.8|10512.6|10512|10513.7|10513|10511.3|10510.6|303
1651547700000|2022-05-03 03:15:00|10512.9|10512.2|10516.2|10515.3|10516.7|10515.9|10512.9|10512.2|339
1651548000000|2022-05-03 03:20:00|10516|10515.4|10516.9|10516|10517.7|10516.9|10515.8|10515.2|293
1651548300000|2022-05-03 03:25:00|10516.8|10515.9|10517.5|10516.9|10517.8|10517.2|10516.4|10515.8|244
1651548600000|2022-05-03 03:30:00|10517.6|10516.7|10514.8|10513.9|10517.6|10516.9|10514.5|10513.8|243
1651548900000|2022-05-03 03:35:00|10514.9|10514|10514.8|10514.2|10515.4|10514.7|10514.2|10513.5|118
1651549200000|2022-05-03 03:40:00|10514.7|10514.1|10514.8|10513.9|10515.8|10515.2|10514.2|10513.6|199
1651549500000|2022-05-03 03:45:00|10514.7|10513.8|10518.3|10517.4|10518.3|10517.6|10514.7|10513.8|189
1651549800000|2022-05-03 03:50:00|10518.2|10517.3|10518.5|10517.6|10519.3|10518.6|10518|10517.3|198
1651550100000|2022-05-03 03:55:00|10518.4|10517.5|10519.1|10518.2|10520.1|10519.3|10517.8|10517.1|218
1651550400000|2022-05-03 04:00:00|10519|10518.1|10514.9|10514|10519.1|10518.3|10514.6|10514|193
1651550700000|2022-05-03 04:05:00|10514.8|10513.9|10517.2|10516.6|10517.3|10516.7|10514.7|10513.9|151
1651551000000|2022-05-03 04:10:00|10517.3|10516.7|10516.6|10516|10517.3|10516.7|10516.6|10515.8|94
1651551300000|2022-05-03 04:15:00|10516.5|10515.9|10517|10516.1|10517.4|10516.8|10516.3|10515.6|160
1651551600000|2022-05-03 04:20:00|10516.9|10516|10515.9|10515|10517.4|10516.8|10515.2|10514.5|150
1651551900000|2022-05-03 04:25:00|10516|10515.1|10515.5|10514.6|10516.6|10515.7|10515.4|10514.5|161
1651552200000|2022-05-03 04:30:00|10515.6|10514.7|10521.1|10520.2|10524.6|10523.7|10515.6|10514.7|1017
1651552500000|2022-05-03 04:35:00|10521.2|10520.3|10518.3|10517.4|10521.4|10520.5|10517.3|10516.4|532
1651552800000|2022-05-03 04:40:00|10518.1|10517.5|10511.9|10511|10518.2|10517.6|10510.5|10509.6|519
1651553100000|2022-05-03 04:45:00|10512|10511.1|10512.1|10511.5|10512.4|10511.7|10509.5|10508.6|344
1651553400000|2022-05-03 04:50:00|10512|10511.4|10508.3|10507.7|10513.3|10512.6|10508.2|10507.6|354
1651553700000|2022-05-03 04:55:00|10508.4|10507.5|10502.2|10501.3|10508.6|10508|10502.2|10501.3|497
1651554000000|2022-05-03 05:00:00|10501.9|10501.6|10505.2|10504.3|10505.5|10504.8|10500.2|10499.4|541
1651554300000|2022-05-03 05:05:00|10505.1|10504.2|10503.5|10502.9|10505.1|10504.3|10502.3|10501.4|334
1651554600000|2022-05-03 05:10:00|10503.6|10503|10507.5|10506.6|10507.9|10507.3|10503|10502.3|434
1651554900000|2022-05-03 05:15:00|10507.3|10506.7|10510|10509.1|10511|10510.2|10507.2|10506.6|469
1651555200000|2022-05-03 05:20:00|10509.5|10508.9|10508.1|10507.5|10509.6|10508.9|10506.9|10506.3|317
1651555500000|2022-05-03 05:25:00|10508.2|10507.6|10508.6|10507.7|10511.1|10510.5|10508.1|10507.5|327
1651555800000|2022-05-03 05:30:00|10508.7|10507.8|10509|10508.4|10510|10509.3|10507.3|10506.7|344
1651556100000|2022-05-03 05:35:00|10508.9|10508.3|10509.1|10508.5|10509.6|10509|10507.7|10506.9|240
1651556400000|2022-05-03 05:40:00|10509|10508.4|10503.5|10502.9|10509.5|10508.8|10502.6|10502|372
1651556700000|2022-05-03 05:45:00|10503.6|10503|10500.8|10499.9|10504.5|10503.8|10498.2|10497.4|547
1651557000000|2022-05-03 05:50:00|10500.7|10499.8|10506.3|10505.4|10508.8|10508.1|10500.7|10499.8|424
1651557300000|2022-05-03 05:55:00|10506.4|10505.7|10508.1|10507.2|10508.8|10508|10505.3|10504.4|419
1651557600000|2022-05-03 06:00:00|10507.5|10506.6|10507.3|10506.7|10508.2|10507.4|10502|10501.1|721
1651557900000|2022-05-03 06:05:00|10507|10506.4|10508.3|10507.4|10509.1|10508.4|10506.5|10505.6|377
1651558200000|2022-05-03 06:10:00|10508.1|10507.5|10504|10503.4|10508.5|10507.8|10503.7|10503|461
1651558500000|2022-05-03 06:15:00|10503.9|10503.3|10502.8|10502.2|10504.2|10503.6|10501.6|10501|626
1651558800000|2022-05-03 06:20:00|10502.7|10502.1|10500.5|10499.9|10505.2|10504.6|10499.3|10498.5|507
1651559100000|2022-05-03 06:25:00|10500.7|10500.1|10501.8|10501.2|10503.3|10502.6|10498.4|10497.7|529
1651559400000|2022-05-03 06:30:00|10502|10501.1|10507|10506.4|10507.2|10506.6|10501.4|10500.6|568
1651559700000|2022-05-03 06:35:00|10506.9|10506.3|10512|10511.1|10512.1|10511.3|10505.9|10505.3|632
1651560000000|2022-05-03 06:40:00|10512.1|10511.2|10506.4|10505.5|10512.7|10512.1|10503.1|10502.3|586
1651560300000|2022-05-03 06:45:00|10506.5|10505.6|10505.7|10504.8|10508.9|10508.2|10505.1|10504.4|613
1651560600000|2022-05-03 06:50:00|10505.8|10504.9|10499.9|10499.3|10507.4|10506.8|10499.2|10498.5|663
1651560900000|2022-05-03 06:55:00|10499.7|10499.1|10498|10497.4|10501.3|10500.7|10496.6|10496|877
1651561200000|2022-05-03 07:00:00|10498.1|10497.5|10499.8|10498.9|10501.9|10501.1|10495.4|10494.8|1270
1651561500000|2022-05-03 07:05:00|10499.7|10498.8|10506|10505.4|10506.3|10505.6|10494.7|10494|914
1651561800000|2022-05-03 07:10:00|10506.1|10505.5|10505.6|10504.7|10506.4|10505.8|10503.4|10502.7|804
1651562100000|2022-05-03 07:15:00|10505.5|10504.6|10507.2|10506.6|10507.4|10506.8|10502.6|10502|690
1651562400000|2022-05-03 07:20:00|10507.1|10506.5|10515.3|10514.4|10516.6|10515.6|10503.8|10503.2|879
1651562700000|2022-05-03 07:25:00|10515|10514.1|10516.4|10515.5|10518|10517.1|10513.1|10512.2|891
1651563000000|2022-05-03 07:30:00|10516.5|10515.6|10520.7|10520.1|10523|10522.3|10514.6|10513.8|900
1651563300000|2022-05-03 07:35:00|10520.6|10520|10524.7|10524.1|10528.4|10527.5|10519.6|10519|697
1651563600000|2022-05-03 07:40:00|10524.6|10524|10521.6|10521|10527.6|10527|10521.3|10520.7|739
1651563900000|2022-05-03 07:45:00|10521.5|10520.9|10517.1|10516.5|10521.7|10521|10515|10514.3|855
1651564200000|2022-05-03 07:50:00|10517.5|10516.9|10524.8|10523.9|10527.8|10526.8|10516.8|10515.9|556
1651564500000|2022-05-03 07:55:00|10524.6|10523.3|10519.2|10518.3|10525.7|10524.8|10518.6|10517.7|731
1651564800000|2022-05-03 08:00:00|10519.3|10518.4|10523.8|10522.9|10524.6|10524|10519.2|10518.4|615
1651565100000|2022-05-03 08:05:00|10523.7|10522.8|10522.7|10521.8|10526.2|10525.6|10519.6|10519|589
1651565400000|2022-05-03 08:10:00|10522.8|10521.9|10520.9|10520|10523.8|10523|10519.4|10518.8|544
1651565700000|2022-05-03 08:15:00|10520.8|10519.9|10519.9|10519|10522.3|10521.5|10519.1|10518.4|511
1651566000000|2022-05-03 08:20:00|10520|10519.1|10519.7|10519.1|10523|10522.3|10519.7|10518.9|475
1651566300000|2022-05-03 08:25:00|10519.6|10519|10515.4|10514.5|10520.9|10520.2|10514.6|10513.8|492
1651566600000|2022-05-03 08:30:00|10515.6|10514.7|10511.8|10510.9|10517.3|10516.6|10510.7|10509.8|587
1651566900000|2022-05-03 08:35:00|10512|10511.4|10509.1|10508.2|10513.3|10512.5|10508.8|10507.9|628
1651567200000|2022-05-03 08:40:00|10508.9|10508.3|10506.9|10506|10509.4|10508.5|10502.4|10501.5|617
1651567500000|2022-05-03 08:45:00|10507|10506.1|10506.8|10506.2|10510.7|10510.1|10504.4|10503.8|652
1651567800000|2022-05-03 08:50:00|10507|10506.1|10507.7|10506.8|10510.3|10509.6|10504.4|10503.5|587
1651568100000|2022-05-03 08:55:00|10507.8|10506.9|10500.7|10499.8|10508|10507.1|10500.6|10499.7|546
1651568400000|2022-05-03 09:00:00|10500.6|10499.7|10496|10495.1|10503.2|10502.3|10495.1|10494.4|661
1651568700000|2022-05-03 09:05:00|10495.9|10495|10503.7|10503.1|10504.6|10504|10492.6|10491.9|651
1651569000000|2022-05-03 09:10:00|10503.6|10503|10496.7|10495.8|10505.1|10504.3|10495.4|10494.7|730
1651569300000|2022-05-03 09:15:00|10496.5|10495.6|10496.4|10495.8|10502.9|10502.3|10495.2|10494.5|645
1651569600000|2022-05-03 09:20:00|10496.3|10495.7|10498.1|10497.2|10500.4|10499.8|10496.2|10495.6|611
1651569900000|2022-05-03 09:25:00|10497.7|10497.1|10498|10497.1|10499.9|10499.3|10496.6|10496|492
1651570200000|2022-05-03 09:30:00|10497.8|10497.2|10503.7|10503.1|10505.1|10504.3|10496.5|10495.7|657
1651570500000|2022-05-03 09:35:00|10503.9|10503|10504.2|10503.6|10505.5|10504.7|10501.2|10500.6|545
1651570800000|2022-05-03 09:40:00|10504.1|10503.5|10506|10505.4|10509.4|10508.8|10504.1|10503.5|512
1651571100000|2022-05-03 09:45:00|10506.1|10505.5|10509.6|10509|10509.8|10509.1|10505.6|10504.9|448
1651571400000|2022-05-03 09:50:00|10509.5|10508.9|10511.5|10510.9|10513.7|10513.1|10508.4|10507.8|488
1651571700000|2022-05-03 09:55:00|10511.4|10510.8|10514|10513.4|10514.3|10513.7|10508.6|10508|513
1651572000000|2022-05-03 10:00:00|10513.9|10513.3|10512.3|10511.7|10514.2|10513.6|10511.3|10510.7|563
1651572300000|2022-05-03 10:05:00|10512.2|10511.6|10515.6|10515|10516.2|10515.6|10510.3|10509.7|548
1651572600000|2022-05-03 10:10:00|10515.4|10514.8|10516.8|10516.2|10517|10516.4|10512.5|10511.7|545
1651572900000|2022-05-03 10:15:00|10516.9|10516|10522.1|10521.5|10523.5|10522.8|10516.5|10515.8|585
1651573200000|2022-05-03 10:20:00|10522.3|10521.7|10520.8|10520.2|10522.3|10521.7|10516.2|10515.6|594
1651573500000|2022-05-03 10:25:00|10520.7|10520.1|10516|10515.4|10520.7|10520.1|10515.3|10514.7|542
1651573800000|2022-05-03 10:30:00|10515.8|10515.2|10510.9|10510.3|10515.8|10515.2|10509.6|10509|511
1651574100000|2022-05-03 10:35:00|10510.8|10510.2|10509.3|10508.7|10512.5|10511.9|10507.6|10507|480
1651574400000|2022-05-03 10:40:00|10509.4|10508.8|10508.2|10507.6|10513.3|10512.7|10508|10507.4|608
1651574700000|2022-05-03 10:45:00|10508.3|10507.7|10507.7|10507.1|10509.3|10508.6|10505.6|10505|519
1651575000000|2022-05-03 10:50:00|10507.8|10507.2|10507.6|10507|10508.2|10507.6|10505.4|10504.6|463
1651575300000|2022-05-03 10:55:00|10507.7|10507.1|10504.5|10503.9|10508.7|10508.1|10502.2|10501.6|541
1651575600000|2022-05-03 11:00:00|10504.7|10504.1|10501.7|10501.1|10506|10505.4|10499.7|10499|514
1651575900000|2022-05-03 11:05:00|10501.8|10501.2|10504.2|10503.6|10505|10504.4|10501.8|10501.2|456
1651576200000|2022-05-03 11:10:00|10504.1|10503.5|10501.5|10500.9|10504.2|10503.6|10499.8|10499.2|426
1651576500000|2022-05-03 11:15:00|10501.6|10501|10502.7|10502.1|10505.2|10504.6|10499.3|10498.7|544
1651576800000|2022-05-03 11:20:00|10502.6|10502|10503.7|10503.1|10504.3|10503.6|10499.8|10499.2|485
1651577100000|2022-05-03 11:25:00|10503.8|10503.2|10514.6|10514|10516.2|10515.5|10503.7|10502.8|654
1651577400000|2022-05-03 11:30:00|10514.7|10513.8|10522.1|10521.5|10525.5|10524.9|10514.2|10513.6|681
1651577700000|2022-05-03 11:35:00|10522.2|10521.6|10519.8|10519.2|10523.2|10522.6|10518.7|10518.1|600
1651578000000|2022-05-03 11:40:00|10519.7|10519.1|10517.1|10516.5|10520.2|10519.6|10516.4|10515.8|536
1651578300000|2022-05-03 11:45:00|10517.2|10516.6|10515.6|10515|10517.6|10516.9|10514.4|10513.7|501
1651578600000|2022-05-03 11:50:00|10515.8|10515.2|10534.1|10533.2|10534.1|10533.2|10515.7|10515.1|798
1651578900000|2022-05-03 11:55:00|10534.2|10533.3|10538.1|10537.5|10542.6|10541.7|10534|10533.1|1275
1651579200000|2022-05-03 12:00:00|10538.2|10537.6|10548.4|10547.5|10552.9|10552.3|10537.6|10537|962
1651579500000|2022-05-03 12:05:00|10548.3|10547.4|10548|10547.1|10548.5|10547.9|10543.5|10542.8|842
1651579800000|2022-05-03 12:10:00|10548.1|10547.2|10555.8|10555.2|10561.8|10560.8|10545.1|10544.5|1006
1651580100000|2022-05-03 12:15:00|10556|10555.4|10557.1|10556.5|10559.7|10559.1|10553.1|10552.5|598
1651580400000|2022-05-03 12:20:00|10556.9|10556.3|10556.8|10556.2|10557.7|10557|10552.4|10551.7|612
1651580700000|2022-05-03 12:25:00|10556.7|10556.1|10560.7|10559.8|10561.5|10560.8|10556.5|10555.8|726
1651581000000|2022-05-03 12:30:00|10560.8|10559.9|10568.3|10567.7|10568.5|10567.7|10559.3|10558.7|846
1651581300000|2022-05-03 12:35:00|10568.2|10567.6|10576.4|10575.5|10576.4|10575.6|10567.8|10566.9|883
1651581600000|2022-05-03 12:40:00|10576.3|10575.4|10566.3|10565.7|10578.2|10577.3|10565.2|10564.3|893
1651581900000|2022-05-03 12:45:00|10566.4|10565.5|10567.6|10567|10569.1|10568.4|10565.3|10564.4|677
1651582200000|2022-05-03 12:50:00|10567.7|10566.8|10569.6|10568.7|10571.8|10571.2|10565.8|10565.2|647
1651582500000|2022-05-03 12:55:00|10569.5|10568.6|10568.1|10567.2|10572.9|10572|10564.9|10564.3|720
1651582800000|2022-05-03 13:00:00|10568|10567.1|10568.3|10567.7|10570.2|10569.4|10563.8|10563.2|679
1651583100000|2022-05-03 13:05:00|10568.2|10567.6|10571.9|10571|10572.5|10571.7|10565.2|10564.4|758
1651583400000|2022-05-03 13:10:00|10572|10571.1|10565.2|10564.6|10572.5|10571.9|10563.2|10562.6|787
1651583700000|2022-05-03 13:15:00|10565|10564.4|10559.5|10558.6|10567.5|10566.8|10559.1|10558.5|745
1651584000000|2022-05-03 13:20:00|10559.4|10558.5|10559.7|10559.1|10562.6|10561.8|10559.4|10558.5|631
1651584300000|2022-05-03 13:25:00|10559.8|10559.2|10561.2|10560.3|10564.9|10564.3|10559.5|10558.6|581
1651584600000|2022-05-03 13:30:00|10561.1|10560.6|10564.1|10563.5|10567|10566.4|10559.6|10558.7|727
1651584900000|2022-05-03 13:35:00|10564.2|10563.3|10556.1|10555.5|10564.8|10564.2|10555.3|10554.6|721
1651585200000|2022-05-03 13:40:00|10556|10555.4|10554|10553.4|10559.1|10558.3|10553.9|10553.3|749
1651585500000|2022-05-03 13:45:00|10553.9|10553.3|10551|10550.4|10555|10554.4|10548.9|10548.2|759
1651585800000|2022-05-03 13:50:00|10551.1|10550.5|10551.6|10551|10554.4|10553.8|10549.1|10548.5|631
1651586100000|2022-05-03 13:55:00|10551.7|10551.1|10556.6|10555.1|10558|10556.7|10549.2|10548.6|817
1651586400000|2022-05-03 14:00:00|10556.8|10555.6|10547.6|10547|10558.3|10557.2|10546.9|10546.2|839
1651586700000|2022-05-03 14:05:00|10547.7|10547.1|10544|10543.4|10548.5|10547.9|10542.6|10541.8|834
1651587000000|2022-05-03 14:10:00|10543.8|10543.2|10548.2|10547.6|10549.3|10548.7|10542.9|10542.3|616
1651587300000|2022-05-03 14:15:00|10548|10547.4|10548.1|10547.5|10548.6|10548|10543.8|10543.1|694
1651587600000|2022-05-03 14:20:00|10548|10547.4|10550.1|10549.2|10552.2|10551.6|10548|10547.4|754
1651587900000|2022-05-03 14:25:00|10550.2|10549.3|10557.7|10557.1|10559.2|10558.5|10550.2|10549.3|746
1651588200000|2022-05-03 14:30:00|10557.8|10557.2|10556.2|10555.6|10565.1|10564.5|10555.7|10554.9|906
1651588500000|2022-05-03 14:35:00|10556.5|10555.9|10549.6|10549|10560.8|10560.1|10549.5|10548.9|754
1651588800000|2022-05-03 14:40:00|10549.5|10548.9|10546.6|10545.7|10549.8|10549.1|10543.6|10543|674
1651589100000|2022-05-03 14:45:00|10546.4|10545.5|10539.9|10539|10549|10548.1|10537.4|10536.8|864
1651589400000|2022-05-03 14:50:00|10539.8|10538.9|10538.3|10537.7|10540.8|10540.1|10536.5|10535.9|810
1651589700000|2022-05-03 14:55:00|10538.2|10537.6|10538.7|10538.1|10541.1|10540.4|10535.6|10535|781
1651590000000|2022-05-03 15:00:00|10538.6|10538|10535.6|10535|10541.7|10541.1|10534.9|10534.2|931
1651590300000|2022-05-03 15:05:00|10535.5|10534.9|10545.9|10545|10546.4|10545.7|10534.1|10533.4|769
1651590600000|2022-05-03 15:10:00|10546.2|10545.3|10545.1|10544.2|10548.8|10548.1|10544.2|10543.4|671
1651590900000|2022-05-03 15:15:00|10545.2|10544.3|10540.7|10540.1|10548.2|10547.4|10538.8|10538|715
1651591200000|2022-05-03 15:20:00|10540.6|10540|10543.3|10542.4|10545.7|10545|10540|10539.3|709
1651591500000|2022-05-03 15:25:00|10543.1|10542.5|10540.2|10539.6|10543.6|10542.8|10537|10536.3|768
1651591800000|2022-05-03 15:30:00|10540.3|10539.7|10538.3|10537.7|10540.9|10540.3|10536.9|10536.3|698
1651592100000|2022-05-03 15:35:00|10538.2|10537.6|10536.9|10536.3|10540.1|10539.5|10535.7|10535.1|540
1651592400000|2022-05-03 15:40:00|10536.7|10536.1|10535.1|10534.5|10537|10536.4|10532.1|10531.3|562
1651592700000|2022-05-03 15:45:00|10535.2|10534.6|10537|10536.4|10537|10536.4|10533.6|10533|352
1651593000000|2022-05-03 15:50:00|10536.9|10536.3|10532.4|10531.8|10537|10536.4|10532|10531.4|473
1651593300000|2022-05-03 15:55:00|10532.3|10531.7|10532.2|10531.6|10535|10534.4|10531.8|10531.1|530
1651593600000|2022-05-03 16:00:00|10532.3|10531.7|10530.4|10529.8|10532.4|10531.8|10528.7|10527.8|601
1651593900000|2022-05-03 16:05:00|10530.3|10529.7|10517.5|10516.9|10530.4|10529.8|10517|10516.1|595
1651594200000|2022-05-03 16:10:00|10517.6|10517|10514.9|10514.3|10518.7|10518.1|10513.7|10513.1|649
1651594500000|2022-05-03 16:15:00|10515|10514.4|10513.6|10513|10515.8|10515.1|10511.9|10511|471
1651594800000|2022-05-03 16:20:00|10513.5|10512.9|10517.5|10516.6|10520.4|10519.7|10513.4|10512.6|653
1651595100000|2022-05-03 16:25:00|10517.6|10516.7|10518|10517.1|10519.5|10518.8|10515.4|10514.6|549
1651595400000|2022-05-03 16:30:00|10517.9|10517|10519.3|10518.7|10522.1|10520.9|10513.7|10513|840
1651595700000|2022-05-03 16:35:00|10519.1|10518.5|10516.4|10515.8|10523.4|10522.6|10516.3|10515.7|505
1651596000000|2022-05-03 16:40:00|10516.5|10515.9|10518.1|10517.5|10519.1|10518.5|10515.6|10515|399
1651596300000|2022-05-03 16:45:00|10518|10517.4|10515.4|10514.8|10518.8|10518.1|10514.3|10513.7|424
1651596600000|2022-05-03 16:50:00|10515.1|10514.5|10514.2|10513.3|10515.8|10515|10512.5|10511.9|492
1651596900000|2022-05-03 16:55:00|10514.1|10513.2|10516|10515.4|10516.8|10516|10512.9|10512.3|379
1651597200000|2022-05-03 17:00:00|10515.9|10515.3|10517.1|10516.5|10520.3|10519.6|10514.9|10514.3|497
1651597500000|2022-05-03 17:05:00|10517|10516.4|10527.4|10526.8|10531.1|10530.3|10516.9|10516.1|690
1651597800000|2022-05-03 17:10:00|10527.1|10526.5|10533.6|10533|10535.8|10535.2|10525.9|10525.2|672
1651598100000|2022-05-03 17:15:00|10533.7|10533.1|10536.9|10536|10538.7|10538|10533.4|10532.8|579
1651598400000|2022-05-03 17:20:00|10536.8|10536.2|10536|10535.4|10540.8|10540.2|10535.4|10534.8|493
1651598700000|2022-05-03 17:25:00|10535.9|10535.3|10529|10528.4|10535.9|10535.3|10526.8|10526.2|522
1651599000000|2022-05-03 17:30:00|10529.1|10528.5|10528|10527.4|10529.9|10529.3|10524.3|10523.7|457
1651599300000|2022-05-03 17:35:00|10527.9|10527.3|10527.3|10526.7|10529.6|10529|10526.2|10525.6|380
1651599600000|2022-05-03 17:40:00|10527.4|10526.8|10532.3|10531.7|10532.3|10531.7|10525.8|10525.2|279
1651599900000|2022-05-03 17:45:00|10532.5|10531.9|10530.6|10529.7|10532.9|10532.2|10529.9|10529.3|325
1651600200000|2022-05-03 17:50:00|10530.5|10529.9|10527|10526.4|10531.4|10530.6|10526.7|10526.1|408
1651600500000|2022-05-03 17:55:00|10527.1|10526.5|10529.5|10528.9|10531.1|10530.4|10526.7|10526.1|439
1651600800000|2022-05-03 18:00:00|10529.6|10529|10527.5|10526.9|10530.9|10530.2|10526|10525.3|435
1651601100000|2022-05-03 18:05:00|10527.3|10526.7|10529.5|10528.9|10530.2|10529.4|10526.1|10525.4|370
1651601400000|2022-05-03 18:10:00|10529.3|10528.7|10527.8|10526.9|10529.3|10528.7|10526.5|10525.7|458
1651601700000|2022-05-03 18:15:00|10527.7|10526.8|10522.7|10522.1|10527.8|10527|10522.2|10521.6|465
1651602000000|2022-05-03 18:20:00|10522.8|10522.2|10521|10520.4|10522.8|10522.2|10517.4|10516.8|429
1651602300000|2022-05-03 18:25:00|10520.9|10520.3|10520.9|10520.3|10521.9|10521.3|10519.4|10518.6|293
1651602600000|2022-05-03 18:30:00|10520.6|10520|10520.8|10520.2|10522.7|10522.1|10520.2|10519.6|385
1651602900000|2022-05-03 18:35:00|10520.9|10520.3|10516.2|10515.6|10522.4|10521.8|10515.9|10515.3|419
1651603200000|2022-05-03 18:40:00|10516|10515.4|10515.5|10514.9|10517.1|10516.5|10512.9|10512.3|473
1651603500000|2022-05-03 18:45:00|10515.4|10514.8|10518.8|10518.2|10519.1|10518.5|10513.9|10513.3|606
1651603800000|2022-05-03 18:50:00|10518.9|10518.3|10524.6|10524|10525.1|10524.5|10517.4|10516.6|601
1651604100000|2022-05-03 18:55:00|10524.7|10524.1|10526|10525.4|10526.4|10525.8|10522.5|10521.9|540
1651604400000|2022-05-03 19:00:00|10526.2|10525.6|10523|10522.4|10527.1|10526.5|10522.8|10522.2|554
1651604700000|2022-05-03 19:05:00|10522.9|10522.3|10526|10525.4|10527.2|10526.6|10521.6|10520.8|520
1651605000000|2022-05-03 19:10:00|10525.9|10525.3|10527.1|10526.5|10527.3|10526.7|10524.6|10524|442
1651605300000|2022-05-03 19:15:00|10527.2|10526.6|10526.5|10525.9|10527.7|10527|10525|10524.4|480
1651605600000|2022-05-03 19:20:00|10526.6|10526|10524.8|10524.2|10528.3|10527.6|10524.5|10523.8|501
1651605900000|2022-05-03 19:25:00|10524.9|10524.3|10521.2|10520.3|10524.9|10524.3|10519.6|10518.8|558
1651606200000|2022-05-03 19:30:00|10521.3|10520.4|10522.1|10521.2|10522.1|10521.4|10519.1|10518.4|546
1651606500000|2022-05-03 19:35:00|10522.2|10521.3|10520.1|10519.2|10523.1|10522.5|10520|10519.2|449
1651606800000|2022-05-03 19:40:00|10520|10519.1|10522.6|10521.7|10523.9|10523|10519.4|10518.6|461
1651607100000|2022-05-03 19:45:00|10522.5|10521.6|10521.5|10520.6|10523.4|10522.6|10521.3|10520.4|359
1651607400000|2022-05-03 19:50:00|10521.7|10520.8|10525.1|10524.5|10526|10525.1|10520.1|10519.2|458
1651607700000|2022-05-03 19:55:00|10525.3|10524.4|10525.4|10524.8|10526.3|10525.6|10523.9|10523.1|326
1651608000000|2022-05-03 20:00:00|10525.3|10524.7|10522.7|10521.8|10526.4|10525.6|10522.1|10521.3|253
1651608300000|2022-05-03 20:05:00|10522.8|10521.9|10525.2|10524.6|10527.3|10526.4|10522.7|10521.8|225
1651608600000|2022-05-03 20:10:00|10525.3|10524.7|10526.1|10525.2|10526.7|10525.9|10525.2|10524.5|126
1651608900000|2022-05-03 20:15:00|10526|10525.1|10525.7|10524.8|10526|10525.1|10524.7|10524|126
1651609200000|2022-05-03 20:20:00|10525.8|10524.9|10525.2|10524.3|10525.8|10524.9|10524.7|10523.9|152
1651609500000|2022-05-03 20:25:00|10525.1|10524.2|10524.2|10523.3|10525.1|10524.5|10523.5|10522.7|133
1651609800000|2022-05-03 20:30:00|10524.3|10523.4|10523.5|10522.9|10524.6|10523.7|10523.4|10522.7|96
1651610100000|2022-05-03 20:35:00|10523.3|10522.7|10521.8|10521.2|10523.5|10522.8|10521.4|10520.5|88
1651610400000|2022-05-03 20:40:00|10521.7|10521.1|10521.6|10520.7|10521.9|10521.2|10521.3|10520.6|99
1651610700000|2022-05-03 20:45:00|10521.8|10521.2|10522.2|10521.3|10522.9|10522.1|10521.8|10521|90
1651611000000|2022-05-03 20:50:00|10522.1|10521.5|10523|10522.1|10523|10522.1|10521.3|10520.3|152
1651611300000|2022-05-03 20:55:00|10522.9|10522|10522.9|10518.4|10523.5|10522|10519.9|10517.8|515
1651611600000|2022-05-03 21:00:00|10523.3|10517.9|10524|10518|10524.1|10518.1|10523.2|10517.2|43
1651611900000|2022-05-03 21:05:00|10524.1|10518.1|10524|10518.5|10524.6|10519.2|10523.6|10518.1|79
1651612200000|2022-05-03 21:10:00|10524.4|10518.4|10523.8|10518.8|10524.7|10519.1|10523.6|10517.7|199
1651612500000|2022-05-03 21:15:00|10524.3|10518.3|10524.7|10518.7|10525.6|10519.9|10523.3|10517.8|214
1651612800000|2022-05-03 21:20:00|10524.8|10518.8|10524.7|10518.7|10525.5|10519.9|10523.2|10517.3|200
1651613100000|2022-05-03 21:25:00|10524.8|10518.8|10524.5|10518.5|10524.8|10519.5|10522|10516|185
1651613400000|2022-05-03 21:30:00|10524.4|10518.6|10524.7|10519.6|10525|10520.3|10523.5|10517.9|217
1651613700000|2022-05-03 21:35:00|10524.6|10519.7|10524.5|10520.2|10525.6|10520.9|10523.5|10517.9|164
1651614000000|2022-05-03 21:40:00|10524.2|10520.4|10524.4|10521|10525.3|10521.2|10524|10520|111
1651614300000|2022-05-03 21:45:00|10524.2|10521.1|10524.1|10520.8|10525.2|10521.3|10523.9|10520.3|99
1651614600000|2022-05-03 21:50:00|10523.9|10520.6|10524.4|10521.5|10524.9|10521.6|10523.8|10520.3|111
1651614900000|2022-05-03 21:55:00|10524.1|10521.4|10527.3|10521.3|10527.9|10521.9|10524|10520|359
1651615200000|2022-05-03 22:00:00|10527.4|10521.4|10525.8|10523.6|10527.8|10523.8|10523.2|10519.3|445
1651615500000|2022-05-03 22:05:00|10525.7|10523.8|10524.4|10523.2|10525.9|10524.2|10522.5|10521.3|253
1651615800000|2022-05-03 22:10:00|10524.6|10523.3|10528.1|10527.2|10528.6|10527.6|10524.5|10523|418
1651616100000|2022-05-03 22:15:00|10528.2|10527.1|10525.9|10524.7|10528.5|10527.3|10525.8|10524.5|294
1651616400000|2022-05-03 22:20:00|10526|10524.6|10526|10524.6|10527.1|10525.9|10525.3|10524.3|209
1651616700000|2022-05-03 22:25:00|10526.3|10524.5|10524|10523.1|10526.3|10524.8|10523.3|10522.1|289
1651617000000|2022-05-03 22:30:00|10524.1|10523.2|10523.6|10522.7|10525.1|10524.2|10523|10521.9|373
1651617300000|2022-05-03 22:35:00|10523.5|10522.6|10523.5|10522.6|10524.7|10523.7|10523.3|10522.2|244
1651617600000|2022-05-03 22:40:00|10523.6|10522.7|10525|10524.1|10525.5|10524.3|10522.9|10521.9|242
1651617900000|2022-05-03 22:45:00|10525.1|10524.2|10523.6|10522.7|10525.3|10524.4|10523.1|10522.1|178
1651618200000|2022-05-03 22:50:00|10523.7|10522.6|10525.1|10524.2|10525.3|10524.2|10523.2|10522.5|138
1651618500000|2022-05-03 22:55:00|10525|10524.1|10525.1|10524|10525.8|10524.8|10524.3|10523.4|180
1651618800000|2022-05-03 23:00:00|10525.2|10524.2|10523.5|10522.6|10526.7|10526|10522.9|10522.1|155
1651619100000|2022-05-03 23:05:00|10523.6|10522.7|10523.3|10522.7|10524.1|10523.3|10522.8|10522|103
1651619400000|2022-05-03 23:10:00|10523.4|10522.8|10524|10523.1|10524.1|10523.1|10522.5|10521.6|84
1651619700000|2022-05-03 23:15:00|10523.9|10523|10523.8|10523.2|10524.2|10523.5|10522.9|10522.3|104
1651620000000|2022-05-03 23:20:00|10523.6|10523|10522.6|10521.7|10523.6|10523|10522.4|10521.7|79
1651620300000|2022-05-03 23:25:00|10522.1|10521.5|10520.9|10520.3|10522.8|10521.9|10520.9|10520.2|132
1651620600000|2022-05-03 23:30:00|10521|10520.4|10521|10520.1|10522.5|10521.8|10520.6|10519.5|134
1651620900000|2022-05-03 23:35:00|10520.5|10519.9|10520.7|10519.8|10521.2|10520.3|10520.4|10519.6|115
1651621200000|2022-05-03 23:40:00|10520.8|10519.7|10520.6|10519.7|10521.2|10520.5|10520.3|10519.6|92
1651621500000|2022-05-03 23:45:00|10520.3|10519.8|10523.1|10522.2|10524|10523.2|10520|10519.1|208
1651621800000|2022-05-03 23:50:00|10523.4|10522.8|10524|10523.1|10526.6|10525.7|10523.3|10522.5|177
1651622100000|2022-05-03 23:55:00|10523.9|10523|10525.5|10524.9|10526.7|10525.9|10523.9|10523|172
1651622400000|2022-05-04 00:00:00|10525.4|10524.8|10530.1|10529.2|10534.7|10533.7|10525.4|10524.8|418
1651622700000|2022-05-04 00:05:00|10530.2|10529.3|10528.1|10527.2|10532.7|10531.8|10527.5|10526.8|268
1651623000000|2022-05-04 00:10:00|10527.9|10527.3|10527|10526.1|10528.6|10527.9|10526.6|10525.8|286
1651623300000|2022-05-04 00:15:00|10526.8|10526.2|10525.9|10525.3|10527.4|10526.7|10524.4|10523.6|244
1651623600000|2022-05-04 00:20:00|10526|10525.4|10521.8|10521.2|10526.1|10525.5|10521.7|10521|199
1651623900000|2022-05-04 00:25:00|10522|10521.1|10521.5|10520.6|10522.5|10521.8|10520.4|10519.7|229
1651624200000|2022-05-04 00:30:00|10521.6|10520.7|10524.8|10523.9|10525.2|10524.6|10521.4|10520.6|237
1651624500000|2022-05-04 00:35:00|10524.7|10523.8|10525.1|10524.2|10525.7|10525|10524.1|10523.2|177
1651624800000|2022-05-04 00:40:00|10525|10524.1|10523.4|10522.8|10525.8|10525.1|10522.2|10521.5|218
1651625100000|2022-05-04 00:45:00|10523.3|10522.7|10525|10524.1|10525.4|10524.8|10523.3|10522.7|199
1651625400000|2022-05-04 00:50:00|10524.9|10524.3|10526.9|10526.3|10528|10527.4|10524.7|10524.1|210
1651625700000|2022-05-04 00:55:00|10526.8|10526.2|10525.4|10524.5|10529|10528.3|10524.8|10524.2|185
1651626000000|2022-05-04 01:00:00|10525.3|10524.4|10524|10523.1|10526.2|10525.5|10523.3|10522.6|243
1651626300000|2022-05-04 01:05:00|10523.8|10523.2|10520.5|10519.6|10524|10523.3|10520.3|10519.5|203
1651626600000|2022-05-04 01:10:00|10520.3|10519.7|10520|10519.1|10520.8|10520.2|10518.8|10518.2|213
1651626900000|2022-05-04 01:15:00|10519.9|10519|10522.2|10521.6|10523.9|10523.3|10519.9|10519|216
1651627200000|2022-05-04 01:20:00|10522.3|10521.7|10522.9|10522.3|10522.9|10522.3|10521.3|10520.5|115
1651627500000|2022-05-04 01:25:00|10522.8|10522.2|10526.6|10526|10526.7|10526|10522.4|10521.6|158
1651627800000|2022-05-04 01:30:00|10526.4|10525.8|10526.4|10525.8|10528.9|10528.2|10525.9|10525.3|355
1651628100000|2022-05-04 01:35:00|10526.5|10525.9|10525|10524.4|10527.1|10526.4|10524.9|10524.2|213
1651628400000|2022-05-04 01:40:00|10525.4|10524.8|10530.9|10530|10531.4|10530.7|10524.9|10524.3|217
1651628700000|2022-05-04 01:45:00|10531|10530.1|10532.4|10531.5|10533.6|10533|10529.8|10529.1|555
1651629000000|2022-05-04 01:50:00|10532.5|10531.4|10529.7|10529.1|10532.5|10531.4|10528.7|10528.1|344
1651629300000|2022-05-04 01:55:00|10529.6|10529|10529.8|10528.9|10530.5|10529.9|10527.5|10526.8|246
1651629600000|2022-05-04 02:00:00|10530|10529.1|10529.1|10528.2|10531.3|10530.5|10528.6|10527.8|270
1651629900000|2022-05-04 02:05:00|10529|10528.1|10528.5|10527.9|10529.5|10528.8|10527.9|10527.2|258
1651630200000|2022-05-04 02:10:00|10528.4|10527.8|10526.1|10525.5|10529|10528.1|10525.9|10525.3|265
1651630500000|2022-05-04 02:15:00|10526.2|10525.6|10530.2|10529.3|10530.3|10529.6|10524.3|10523.7|310
1651630800000|2022-05-04 02:20:00|10530|10529.4|10526.7|10526.1|10530.1|10529.4|10526.6|10526|256
1651631100000|2022-05-04 02:25:00|10526.9|10526.3|10526.9|10526.3|10527.5|10526.7|10524.7|10524.1|248
1651631400000|2022-05-04 02:30:00|10527|10526.4|10524.9|10524.3|10527.7|10526.9|10524.9|10524.2|169
1651631700000|2022-05-04 02:35:00|10525|10524.4|10524|10523.4|10525.5|10524.8|10524|10523.4|199
1651632000000|2022-05-04 02:40:00|10524.2|10523.3|10524|10523.4|10525.2|10524.4|10522.5|10521.9|244
1651632300000|2022-05-04 02:45:00|10523.9|10523.3|10522.4|10521.8|10524.5|10523.8|10522|10521.3|202
1651632600000|2022-05-04 02:50:00|10522.5|10521.9|10520.9|10520.3|10523|10522.4|10520.9|10520.2|149
1651632900000|2022-05-04 02:55:00|10521|10520.4|10520.5|10519.9|10522.7|10522.1|10519.9|10519.3|228
1651633200000|2022-05-04 03:00:00|10520.4|10519.8|10523.2|10522.3|10524.1|10523.5|10520.1|10519.5|231
1651633500000|2022-05-04 03:05:00|10523.1|10522.2|10521.7|10520.8|10523.2|10522.5|10521.5|10520.7|163
1651633800000|2022-05-04 03:10:00|10521.1|10520.5|10521.7|10521.1|10522|10521.2|10519.5|10518.8|213
1651634100000|2022-05-04 03:15:00|10521.6|10521|10519.1|10518.2|10521.7|10521|10518.5|10517.8|210
1651634400000|2022-05-04 03:20:00|10519|10518.4|10517.5|10516.9|10519|10518.4|10516.9|10516.3|134
1651634700000|2022-05-04 03:25:00|10517.4|10516.8|10518.4|10517.8|10519.3|10518.4|10517.4|10516.8|137
1651635000000|2022-05-04 03:30:00|10518.5|10517.9|10515.8|10515.2|10518.7|10518|10514.3|10513.7|210
1651635300000|2022-05-04 03:35:00|10515.9|10515.3|10518|10517.4|10518.2|10517.5|10514.8|10514.2|177
1651635600000|2022-05-04 03:40:00|10517.9|10517.3|10517.4|10516.8|10518.7|10517.9|10516.5|10515.8|211
1651635900000|2022-05-04 03:45:00|10517.5|10516.9|10516.7|10516.1|10518|10517.4|10516|10515.4|170
1651636200000|2022-05-04 03:50:00|10516.6|10516|10516.4|10515.8|10517.2|10516.4|10516.1|10515.4|120
1651636500000|2022-05-04 03:55:00|10516.5|10515.9|10516.6|10516|10517.8|10517.1|10516.1|10515.4|165
1651636800000|2022-05-04 04:00:00|10516.5|10515.9|10517.9|10517.3|10518|10517.4|10515.1|10514.5|195
1651637100000|2022-05-04 04:05:00|10518|10517.4|10517.7|10516.8|10518.5|10517.9|10517.5|10516.8|143
1651637400000|2022-05-04 04:10:00|10517.5|10516.9|10518.8|10518.2|10519|10518.4|10516|10515.3|175
1651637700000|2022-05-04 04:15:00|10519|10518.1|10520.7|10520.1|10520.7|10520.1|10518.3|10517.7|173
1651638000000|2022-05-04 04:20:00|10520.6|10520|10518.1|10517.2|10520.6|10520|10517.6|10517|191
1651638300000|2022-05-04 04:25:00|10518.2|10517.3|10517.4|10516.8|10518.2|10517.6|10516.1|10515.5|224
1651638600000|2022-05-04 04:30:00|10517.5|10516.9|10517.6|10517|10518.3|10517.7|10516.5|10515.9|131
1651638900000|2022-05-04 04:35:00|10517.5|10516.9|10519.7|10519.1|10519.7|10519.1|10517.2|10516.6|112
1651639200000|2022-05-04 04:40:00|10519.6|10519|10519.5|10518.9|10519.7|10519.1|10518.7|10518.1|100
1651639500000|2022-05-04 04:45:00|10519.4|10518.8|10518.8|10517.9|10519.5|10518.9|10518.4|10517.8|83
1651639800000|2022-05-04 04:50:00|10518.7|10518.1|10517|10516.4|10519.1|10518.5|10517|10516.4|97
1651640100000|2022-05-04 04:55:00|10517.2|10516.6|10517.2|10516.3|10518.6|10517.9|10516.9|10516.3|164
1651640400000|2022-05-04 05:00:00|10517.1|10516.5|10515.9|10515.3|10517.8|10517|10514.3|10513.5|325
1651640700000|2022-05-04 05:05:00|10516|10515.4|10516.8|10515.9|10518.4|10517.7|10515.4|10514.6|222
1651641000000|2022-05-04 05:10:00|10516.9|10516|10516.9|10516.3|10518.7|10518.1|10516.4|10515.8|247
1651641300000|2022-05-04 05:15:00|10516.5|10515.9|10515.9|10515.3|10517|10516.3|10514.5|10513.7|147
1651641600000|2022-05-04 05:20:00|10515.7|10515.1|10514.2|10513.3|10516.2|10515.6|10514|10513.2|182
1651641900000|2022-05-04 05:25:00|10514|10513.4|10513.1|10512.2|10515|10514.2|10512.5|10511.7|167
1651642200000|2022-05-04 05:30:00|10512.9|10512.3|10513.1|10512.2|10513.4|10512.8|10512.4|10511.8|103
1651642500000|2022-05-04 05:35:00|10513|10512.4|10513.7|10512.8|10515.3|10514.6|10511.8|10511.1|222
1651642800000|2022-05-04 05:40:00|10513.8|10512.9|10515.9|10515|10516.3|10515.7|10512.3|10511.6|162
1651643100000|2022-05-04 05:45:00|10516|10515.1|10515|10514.4|10516.2|10515.4|10514|10513.4|217
1651643400000|2022-05-04 05:50:00|10515.1|10514.2|10512.5|10511.9|10515.5|10514.7|10511.7|10510.9|261
1651643700000|2022-05-04 05:55:00|10512.4|10511.8|10512.7|10512.1|10514.4|10513.6|10512|10511.2|254
1651644000000|2022-05-04 06:00:00|10512.9|10512.3|10509|10508.4|10513.2|10512.3|10506.3|10505.4|574
1651644300000|2022-05-04 06:05:00|10509.2|10508.6|10515.9|10515|10516.1|10515.5|10508.4|10507.8|515
1651644600000|2022-05-04 06:10:00|10516.1|10515.2|10518|10517.4|10518.3|10517.5|10513.7|10513.1|628
1651644900000|2022-05-04 06:15:00|10518.1|10517.5|10522.1|10521.5|10522.3|10521.6|10517|10516.4|428
1651645200000|2022-05-04 06:20:00|10522.4|10521.8|10521.8|10521.2|10524|10523.4|10520.6|10520|555
1651645500000|2022-05-04 06:25:00|10521.9|10521|10517.8|10517.2|10522.9|10522.3|10517.5|10516.9|504
1651645800000|2022-05-04 06:30:00|10517.7|10517.1|10516.8|10515.9|10519.4|10518.8|10515.5|10514.7|487
1651646100000|2022-05-04 06:35:00|10516.7|10515.8|10517.1|10516.2|10518|10517.2|10515.4|10514.7|394
1651646400000|2022-05-04 06:40:00|10517|10516.1|10513.9|10513.3|10517.3|10516.6|10513.9|10513.3|458
1651646700000|2022-05-04 06:45:00|10513.8|10513.2|10509.5|10508.9|10515.3|10514.5|10508.1|10507.4|516
1651647000000|2022-05-04 06:50:00|10509.6|10509|10510.5|10509.9|10513.7|10512.9|10509.1|10508.4|598
1651647300000|2022-05-04 06:55:00|10510.4|10509.8|10514.3|10513.4|10514.4|10513.6|10508.9|10508.3|459
1651647600000|2022-05-04 07:00:00|10514.6|10513.7|10526.9|10526|10529|10528.1|10513|10512.4|891
1651647900000|2022-05-04 07:05:00|10527|10526.1|10523.1|10522.5|10527.1|10526.2|10523|10522.3|595
1651648200000|2022-05-04 07:10:00|10522.9|10522.3|10520.7|10519.8|10524.1|10523.5|10517.9|10517.3|688
1651648500000|2022-05-04 07:15:00|10520.6|10519.7|10511|10510.4|10521.9|10521.1|10510.4|10509.8|867
1651648800000|2022-05-04 07:20:00|10511.1|10510.5|10512|10511.4|10514.3|10513.5|10508|10507.4|715
1651649100000|2022-05-04 07:25:00|10512.1|10511.2|10512.7|10512.1|10513.2|10512.6|10509.6|10509|651
1651649400000|2022-05-04 07:30:00|10512.6|10512|10519.3|10518.4|10519.3|10518.6|10511.3|10510.7|562
1651649700000|2022-05-04 07:35:00|10519.2|10518.6|10522.8|10522.2|10523.6|10522.9|10515.5|10514.9|576
1651650000000|2022-05-04 07:40:00|10522.7|10522.1|10524.9|10524|10527.1|10526.4|10521.5|10520.9|528
1651650300000|2022-05-04 07:45:00|10524.7|10524.1|10525|10524.1|10526.8|10526.2|10523.2|10522.6|559
1651650600000|2022-05-04 07:50:00|10524.9|10524|10524.2|10523.3|10527.1|10526.5|10522.4|10521.8|604
1651650900000|2022-05-04 07:55:00|10524.3|10523.4|10524.7|10523.8|10525.6|10525|10520.9|10520.3|625
1651651200000|2022-05-04 08:00:00|10524.5|10523.6|10521.6|10521|10525|10524.4|10521|10520.4|558
1651651500000|2022-05-04 08:05:00|10521.7|10521.1|10527.7|10527.1|10528.4|10527.7|10519.1|10518.5|553
1651651800000|2022-05-04 08:10:00|10527.9|10527.3|10524.3|10523.7|10528.7|10528.1|10524.3|10523.7|527
1651652100000|2022-05-04 08:15:00|10524.4|10523.8|10520.2|10519.3|10525.2|10524.4|10518.6|10517.8|583
1651652400000|2022-05-04 08:20:00|10520.1|10519.2|10523.8|10522.9|10525.2|10524.4|10517.5|10516.9|703
1651652700000|2022-05-04 08:25:00|10523.9|10523.2|10525.1|10524.2|10527.3|10526.5|10523.1|10522.5|642
1651653000000|2022-05-04 08:30:00|10525.2|10524.3|10528|10527.1|10533.4|10532.7|10524.5|10523.8|631
1651653300000|2022-05-04 08:35:00|10527.8|10527.2|10527.3|10526.4|10530.4|10529.8|10525.4|10524.7|420
1651653600000|2022-05-04 08:40:00|10527.2|10526.3|10529.1|10528.5|10530.4|10529.6|10526.6|10526|430
1651653900000|2022-05-04 08:45:00|10528.8|10528.2|10533.2|10532.6|10534.8|10534.2|10527.7|10527.1|636
1651654200000|2022-05-04 08:50:00|10533.4|10532.3|10530.1|10529.5|10533.4|10532.5|10529.8|10529.2|489
1651654500000|2022-05-04 08:55:00|10530.2|10529.6|10522.4|10521.8|10530.2|10529.6|10521|10520.3|496
1651654800000|2022-05-04 09:00:00|10522.5|10521.9|10522.6|10522|10527|10526.3|10521.3|10520.5|624
1651655100000|2022-05-04 09:05:00|10522.5|10521.9|10517.9|10517|10523.8|10523.2|10516.6|10515.9|538
1651655400000|2022-05-04 09:10:00|10517.8|10516.9|10524|10523.1|10524.5|10523.6|10514.9|10514.2|552
1651655700000|2022-05-04 09:15:00|10523.9|10523|10524.3|10523.7|10526.3|10525.6|10523.1|10522.4|435
1651656000000|2022-05-04 09:20:00|10524.5|10523.6|10528.1|10527.5|10528.6|10527.9|10523.4|10522.7|556
1651656300000|2022-05-04 09:25:00|10528.2|10527.6|10531.2|10530.6|10531.2|10530.6|10527.1|10526.3|558
1651656600000|2022-05-04 09:30:00|10531.1|10530.5|10529.2|10528.6|10534.3|10533.6|10529.1|10528.5|536
1651656900000|2022-05-04 09:35:00|10529.1|10528.5|10528.9|10528.3|10532.3|10531.6|10528.1|10527.5|407
1651657200000|2022-05-04 09:40:00|10529|10528.4|10526.6|10526|10529.7|10529.1|10526.5|10525.7|436
1651657500000|2022-05-04 09:45:00|10526.7|10525.8|10522.7|10522.1|10526.9|10526.1|10521.9|10521.2|425
1651657800000|2022-05-04 09:50:00|10522.6|10522|10529.3|10528.4|10529.3|10528.6|10522.6|10522|394
1651658100000|2022-05-04 09:55:00|10529.2|10528.3|10524|10523.4|10530.6|10530|10523.5|10522.7|492
1651658400000|2022-05-04 10:00:00|10524.2|10523.3|10522.1|10521.2|10526.1|10525.3|10522|10521.1|412
1651658700000|2022-05-04 10:05:00|10522|10521.1|10526.9|10526|10526.9|10526.1|10521.5|10520.8|445
1651659000000|2022-05-04 10:10:00|10526.8|10526.2|10528.4|10527.5|10530.6|10529.7|10526|10525.1|469
1651659300000|2022-05-04 10:15:00|10528.5|10527.6|10524.6|10523.7|10529.3|10528.7|10524.2|10523.3|424
1651659600000|2022-05-04 10:20:00|10524.7|10523.8|10525.2|10524.6|10525.3|10524.6|10522.5|10521.8|364
1651659900000|2022-05-04 10:25:00|10525.5|10524.9|10527.5|10526.9|10529|10528.1|10525.3|10524.7|449
1651660200000|2022-05-04 10:30:00|10527.6|10527|10525.6|10525|10528.3|10527.6|10524.6|10524|301
1651660500000|2022-05-04 10:35:00|10525.5|10524.9|10529|10528.4|10529.8|10529.2|10525.5|10524.8|307
1651660800000|2022-05-04 10:40:00|10529.1|10528.5|10524.4|10523.8|10529.1|10528.5|10524.4|10523.8|401
1651661100000|2022-05-04 10:45:00|10524.6|10523.7|10523.5|10522.9|10526.2|10525.5|10522.5|10521.9|429
1651661400000|2022-05-04 10:50:00|10523.6|10523|10526.3|10525.4|10527.7|10527.1|10521.7|10521.1|364
1651661700000|2022-05-04 10:55:00|10526.2|10525.6|10530.1|10529.5|10531.7|10531.1|10526|10525.3|330
1651662000000|2022-05-04 11:00:00|10530.3|10529.7|10530|10529.4|10530.7|10530|10527|10526.4|419
1651662300000|2022-05-04 11:05:00|10529.9|10529.3|10528.1|10527.2|10532.7|10532.1|10527.6|10526.8|399
1651662600000|2022-05-04 11:10:00|10528.2|10527.3|10527.5|10526.9|10530.2|10529.5|10527.4|10526.6|305
1651662900000|2022-05-04 11:15:00|10527.4|10526.8|10532.1|10531.5|10533.2|10532.5|10526.6|10526|392
1651663200000|2022-05-04 11:20:00|10532|10531.4|10532.2|10531.6|10533.6|10533|10532|10531.4|288
1651663500000|2022-05-04 11:25:00|10532.3|10531.7|10534.5|10533.9|10536.9|10536.2|10531.5|10530.9|332
1651663800000|2022-05-04 11:30:00|10534.6|10534|10534.2|10533.3|10536.3|10535.7|10534|10533.3|409
1651664100000|2022-05-04 11:35:00|10534.1|10533.2|10531.7|10531.1|10534.4|10533.8|10531.3|10530.7|324
1651664400000|2022-05-04 11:40:00|10531.6|10531|10529.7|10529.1|10532|10531.4|10529|10528.4|400
1651664700000|2022-05-04 11:45:00|10529.6|10529|10526.9|10526.3|10529.7|10529.1|10523.6|10523|363
1651665000000|2022-05-04 11:50:00|10527|10526.4|10528.5|10527.9|10531.7|10531.1|10525.7|10525.1|614
1651665300000|2022-05-04 11:55:00|10528.6|10528|10531|10530.4|10531.4|10530.8|10526.3|10525.7|717
1651665600000|2022-05-04 12:00:00|10530.8|10530.2|10529.8|10529.2|10531.1|10530.5|10525.9|10525.3|555
1651665900000|2022-05-04 12:05:00|10529.9|10529.3|10531.3|10530.4|10532.7|10532|10526.6|10525.8|401
1651666200000|2022-05-04 12:10:00|10531.4|10530.7|10530.9|10529.5|10534.4|10533.6|10530.7|10529.4|554
1651666500000|2022-05-04 12:15:00|10531.4|10528.9|10534.2|10533.6|10534.5|10533.9|10527.5|10526.6|799
1651666800000|2022-05-04 12:20:00|10534.3|10533.7|10533.3|10532.7|10536.8|10536.2|10532.3|10531.7|863
1651667100000|2022-05-04 12:25:00|10533.2|10532.6|10541.4|10540.5|10543|10542.2|10532.4|10531.7|682
1651667400000|2022-05-04 12:30:00|10541|10540.3|10542.5|10541.9|10544.4|10543.7|10540|10539.4|607
1651667700000|2022-05-04 12:35:00|10542.4|10541.8|10545.3|10544.4|10546.8|10546|10537.2|10536.6|592
1651668000000|2022-05-04 12:40:00|10545.4|10544.8|10552.7|10551.8|10554.1|10553.2|10544.2|10543.5|738
1651668300000|2022-05-04 12:45:00|10552.8|10551.9|10548|10547.4|10556.1|10555.2|10546.5|10545.7|752
1651668600000|2022-05-04 12:50:00|10548.2|10547.6|10554.8|10553.9|10554.8|10554.1|10547.1|10546.3|691
1651668900000|2022-05-04 12:55:00|10554.7|10553.8|10553.8|10552.9|10555.2|10554.5|10550.8|10550.1|659
1651669200000|2022-05-04 13:00:00|10553.7|10552.8|10553.4|10552.8|10555.9|10555.1|10550.6|10550|650
1651669500000|2022-05-04 13:05:00|10553.6|10553|10550.6|10549.7|10555.3|10554.4|10550|10549.2|671
1651669800000|2022-05-04 13:10:00|10550.7|10549.8|10554.1|10553.5|10556|10555.4|10546.5|10545.6|803
1651670100000|2022-05-04 13:15:00|10554|10553.4|10553.9|10553.3|10555.2|10554.5|10550.7|10550|647
1651670400000|2022-05-04 13:20:00|10553.8|10553.2|10554|10553.4|10555|10554.4|10552.9|10552.3|506
1651670700000|2022-05-04 13:25:00|10554.2|10553.6|10552.4|10551.8|10554.6|10554|10552|10551.4|504
1651671000000|2022-05-04 13:30:00|10552|10551.4|10547.4|10546.5|10552.1|10551.5|10545.6|10544.7|523
1651671300000|2022-05-04 13:35:00|10547.8|10547.2|10542.1|10541.5|10547.9|10547.2|10537.8|10537.2|666
1651671600000|2022-05-04 13:40:00|10541.9|10541.3|10545.2|10544.3|10545.9|10545.3|10541.1|10540.3|635
1651671900000|2022-05-04 13:45:00|10545.3|10544.4|10543.4|10542.5|10548.1|10547.4|10540.9|10540.2|735
1651672200000|2022-05-04 13:50:00|10543.5|10542.6|10537.4|10536.8|10543.5|10542.6|10535.8|10534.9|794
1651672500000|2022-05-04 13:55:00|10537.3|10536.7|10533.4|10531.7|10538.9|10538.2|10532.4|10531.6|670
1651672800000|2022-05-04 14:00:00|10533.5|10531.9|10528.9|10528.3|10536.2|10535.5|10527.3|10526.7|854
1651673100000|2022-05-04 14:05:00|10528.7|10528.1|10528.2|10527.6|10529.9|10529.3|10524.9|10524.3|715
1651673400000|2022-05-04 14:10:00|10528.3|10527.7|10528.3|10527.7|10532|10531.4|10525.9|10525.2|720
1651673700000|2022-05-04 14:15:00|10528.2|10527.6|10533.6|10533|10537.1|10536.4|10527.5|10526.9|825
1651674000000|2022-05-04 14:20:00|10533.5|10532.9|10538.1|10537.5|10539.1|10538.5|10532.7|10532.1|733
1651674300000|2022-05-04 14:25:00|10538|10537.4|10537.9|10537.3|10541.1|10540.4|10536.7|10536.1|674
1651674600000|2022-05-04 14:30:00|10538|10537.4|10533.2|10532.6|10538.7|10537.9|10531.5|10530.9|745
1651674900000|2022-05-04 14:35:00|10533.1|10532.5|10537.7|10537.1|10539|10538.4|10532.5|10531.9|614
1651675200000|2022-05-04 14:40:00|10537.6|10537|10536.7|10536.1|10538.6|10537.9|10534.4|10533.8|634
1651675500000|2022-05-04 14:45:00|10536.8|10536.2|10540.1|10539.5|10540.8|10540|10534|10533.4|714
1651675800000|2022-05-04 14:50:00|10539.9|10539.3|10544.1|10543.5|10546.3|10545.6|10538.3|10537.7|929
1651676100000|2022-05-04 14:55:00|10544.2|10543.6|10546.6|10546|10551.2|10550.6|10543.5|10542.9|1064
1651676400000|2022-05-04 15:00:00|10546.7|10546.1|10546.5|10545.9|10549.6|10549|10543.9|10543.3|736
1651676700000|2022-05-04 15:05:00|10546.6|10546|10551.5|10550.9|10552.7|10552.1|10546|10545.3|589
1651677000000|2022-05-04 15:10:00|10551.4|10550.8|10552.5|10551.9|10553.2|10552.5|10547.6|10547|579
1651677300000|2022-05-04 15:15:00|10552.4|10551.8|10555.8|10555.2|10559.8|10559.1|10552.3|10551.7|612
1651677600000|2022-05-04 15:20:00|10555.7|10555.1|10564|10563.4|10564.9|10563.9|10555.6|10555|532
1651677900000|2022-05-04 15:25:00|10563.9|10563.3|10560.4|10559.8|10564.6|10564|10558.9|10558.1|634
1651678200000|2022-05-04 15:30:00|10560.5|10559.9|10556.5|10555.9|10560.5|10559.9|10555.4|10554.8|636
1651678500000|2022-05-04 15:35:00|10556.7|10556.1|10548.2|10547.6|10557.1|10556.5|10548|10547.4|594
1651678800000|2022-05-04 15:40:00|10548.3|10547.7|10547|10546.4|10549.3|10548.7|10544|10543.4|471
1651679100000|2022-05-04 15:45:00|10547.1|10546.5|10547.9|10547.3|10552.3|10551.6|10544.2|10543.6|612
1651679400000|2022-05-04 15:50:00|10548|10547.4|10543.7|10543.1|10548.3|10547.6|10542.9|10542.3|639
1651679700000|2022-05-04 15:55:00|10543.9|10543.3|10540.5|10539.9|10543.9|10543.3|10537.1|10536.5|591
1651680000000|2022-05-04 16:00:00|10540.6|10540|10536|10535.4|10541.3|10540.6|10534.9|10534.2|603
1651680300000|2022-05-04 16:05:00|10535.9|10535.3|10543.6|10543|10544.3|10543.7|10535.8|10535.2|693
1651680600000|2022-05-04 16:10:00|10543.5|10542.9|10539.4|10538.8|10543.9|10543.3|10538.5|10537.9|640
1651680900000|2022-05-04 16:15:00|10539.3|10538.7|10539.6|10539|10540|10539.4|10534.6|10534|548
1651681200000|2022-05-04 16:20:00|10539.4|10538.8|10540.1|10539.5|10545|10544.4|10539.1|10538.4|617
1651681500000|2022-05-04 16:25:00|10540|10539.4|10543.3|10542.4|10544.8|10544|10539|10538.4|630
1651681800000|2022-05-04 16:30:00|10543.2|10542.3|10542.9|10542|10544.8|10544.2|10541.6|10541|540
1651682100000|2022-05-04 16:35:00|10543.1|10542.3|10540.2|10539.6|10543.8|10543.2|10540.2|10539.6|381
1651682400000|2022-05-04 16:40:00|10540.1|10539.5|10541.7|10540.8|10543.3|10542.6|10540|10539.4|416
1651682700000|2022-05-04 16:45:00|10541.6|10540.7|10544.6|10544|10545.1|10544.4|10538.4|10537.8|580
1651683000000|2022-05-04 16:50:00|10544.5|10543.9|10547.1|10546.2|10547.5|10546.9|10543.4|10542.8|507
1651683300000|2022-05-04 16:55:00|10547.2|10546.3|10549.5|10548.9|10549.5|10548.9|10546.4|10545.6|502
1651683600000|2022-05-04 17:00:00|10549.4|10548.8|10552.4|10551.8|10552.6|10552|10547.5|10546.8|654
1651683900000|2022-05-04 17:05:00|10552.5|10551.6|10551.4|10550.8|10553.1|10552.5|10549.7|10548.8|445
1651684200000|2022-05-04 17:10:00|10551.5|10550.9|10544|10543.4|10551.5|10550.9|10542.4|10541.8|557
1651684500000|2022-05-04 17:15:00|10543.7|10543.1|10545.2|10544.3|10546.1|10545.3|10542.9|10542.3|450
1651684800000|2022-05-04 17:20:00|10545.3|10544.6|10544.5|10543.9|10545.5|10544.9|10543|10542.4|421
1651685100000|2022-05-04 17:25:00|10544.4|10543.8|10540.9|10540.3|10545.2|10544.6|10539.9|10539.3|439
1651685400000|2022-05-04 17:30:00|10541.2|10540.6|10540.2|10539.6|10542.6|10542|10537.7|10537.1|473
1651685700000|2022-05-04 17:35:00|10540.1|10539.5|10537.7|10536.8|10541.2|10540.4|10537|10536.4|516
1651686000000|2022-05-04 17:40:00|10537.4|10536.7|10539.6|10538.7|10541.8|10540.8|10537.4|10536.7|458
1651686300000|2022-05-04 17:45:00|10539.1|10538.2|10536.6|10535.7|10539.6|10538.8|10534.7|10533.8|650
1651686600000|2022-05-04 17:50:00|10536.2|10535.6|10541.7|10540.8|10542.1|10541.2|10535.9|10535|609
1651686900000|2022-05-04 17:55:00|10541.8|10540.9|10547.9|10544|10548.8|10544.5|10538.4|10536|883
1651687200000|2022-05-04 18:00:00|10548.1|10543.9|10563|10562|10573.3|10571.7|10535.8|10533.6|1349
1651687500000|2022-05-04 18:05:00|10563.1|10562.1|10553.5|10552.6|10574.3|10572.8|10551.4|10550.5|1212
1651687800000|2022-05-04 18:10:00|10553.4|10552.5|10554.1|10552.8|10557.7|10556.4|10541.8|10540.5|2165
1651688100000|2022-05-04 18:15:00|10554|10552.9|10550.2|10549.3|10558.1|10557.2|10545.5|10544.6|1960
1651688400000|2022-05-04 18:20:00|10550.1|10549.2|10550.8|10549.9|10552.5|10551.5|10545.2|10544.3|1764
1651688700000|2022-05-04 18:25:00|10550.7|10549.8|10555|10553.9|10558.4|10557.5|10547.6|10546.6|1776
1651689000000|2022-05-04 18:30:00|10555.1|10553.8|10520.3|10519.4|10558.4|10557.4|10517.1|10515.4|2522
1651689300000|2022-05-04 18:35:00|10520.6|10519.7|10543.2|10541.5|10554.8|10553.4|10511.4|10509.5|2609
1651689600000|2022-05-04 18:40:00|10543|10541.3|10585|10583.3|10589.9|10588.4|10538|10536.4|2600
1651689900000|2022-05-04 18:45:00|10584.6|10582.9|10601.4|10599.7|10610.6|10608.7|10575.2|10573|2493
1651690200000|2022-05-04 18:50:00|10601.2|10599.8|10626.8|10625.6|10626.9|10625.7|10601.2|10599.8|2426
1651690500000|2022-05-04 18:55:00|10626.6|10625.4|10616.8|10615.6|10627.3|10626.1|10605.5|10603.9|2493
1651690800000|2022-05-04 19:00:00|10616.7|10615.5|10598.9|10597.3|10620.4|10618.9|10582.8|10581|2491
1651691100000|2022-05-04 19:05:00|10599.1|10597.6|10608.3|10606.6|10622.7|10621.2|10597.6|10596.3|2350
1651691400000|2022-05-04 19:10:00|10608.5|10606.8|10599.1|10597.7|10615.4|10613.4|10596.6|10595.3|2321
1651691700000|2022-05-04 19:15:00|10599.4|10598|10589.7|10588.2|10605.9|10604.4|10585.7|10584.5|2331
1651692000000|2022-05-04 19:20:00|10589.5|10588.1|10594.7|10593.3|10599.7|10598.3|10585.1|10584|2203
1651692300000|2022-05-04 19:25:00|10594.8|10593.4|10607.6|10606.4|10608.8|10607.7|10589.3|10588|2039
1651692600000|2022-05-04 19:30:00|10607.8|10606.3|10612.2|10611|10614.5|10613.1|10603.7|10602.8|2027
1651692900000|2022-05-04 19:35:00|10612.1|10610.9|10601.1|10599.8|10618.4|10617.2|10600.9|10599.7|1825
1651693200000|2022-05-04 19:40:00|10601.5|10600.3|10599.7|10598.4|10603.9|10602.8|10591.3|10590|2160
1651693500000|2022-05-04 19:45:00|10599.6|10598.5|10606.6|10605.4|10612.9|10611.6|10597.1|10596.1|1998
1651693800000|2022-05-04 19:50:00|10607.5|10605.7|10608|10606.8|10613.6|10612.5|10604.3|10603.4|1859
1651694100000|2022-05-04 19:55:00|10607.9|10606.4|10609|10608.1|10609.6|10608.5|10597.7|10596.5|1947
1651694400000|2022-05-04 20:00:00|10609.2|10608|10611.7|10610.5|10614.5|10613.5|10605.7|10604.6|1477
1651694700000|2022-05-04 20:05:00|10611.6|10610.4|10617.8|10616.7|10618.1|10617|10611.5|10610.3|816
1651695000000|2022-05-04 20:10:00|10617.9|10616.6|10624.8|10623.6|10625.9|10624.9|10615.4|10614.3|968
1651695300000|2022-05-04 20:15:00|10624.7|10623.7|10629.8|10628.9|10631.8|10630.7|10622.5|10621.6|806
1651695600000|2022-05-04 20:20:00|10629.9|10629|10622.5|10621.6|10631.6|10630.5|10622|10621.1|792
1651695900000|2022-05-04 20:25:00|10622.4|10621.5|10628|10626.8|10628.5|10627.1|10622.3|10621.3|664
1651696200000|2022-05-04 20:30:00|10627.8|10626.9|10623.4|10622.5|10628|10627|10623.1|10622.1|379
1651696500000|2022-05-04 20:35:00|10623.3|10622.4|10626.8|10625.6|10627.2|10626.2|10622.5|10621.4|313
1651696800000|2022-05-04 20:40:00|10626.7|10625.8|10624.2|10623.3|10628|10627|10624.2|10623.1|287
1651697100000|2022-05-04 20:45:00|10624.4|10623|10622.3|10621.1|10624.4|10623.2|10621|10620|386
1651697400000|2022-05-04 20:50:00|10622.2|10621.3|10622.5|10621.2|10623.8|10622.1|10622|10620.9|327
1651697700000|2022-05-04 20:55:00|10622.4|10621.4|10625.6|10619.6|10626.8|10622.5|10621.3|10618.8|432
1651698000000|2022-05-04 21:00:00|10626.1|10620.1|10626.2|10620.2|10627|10621|10624.7|10618.7|135
1651698300000|2022-05-04 21:05:00|10626.9|10620.9|10626.3|10620.3|10626.9|10620.9|10625.8|10619.8|108
1651698600000|2022-05-04 21:10:00|10626.1|10620.1|10628.8|10622.8|10629.1|10623.1|10626.1|10620.1|160
1651698900000|2022-05-04 21:15:00|10628.9|10622.9|10629.6|10623.6|10631.3|10625.3|10626.6|10621.2|141
1651699200000|2022-05-04 21:20:00|10629.7|10623.7|10627.2|10622.3|10630.2|10624.2|10626.5|10621.6|139
1651699500000|2022-05-04 21:25:00|10627|10622.2|10626.7|10622.7|10627.6|10623.3|10625.7|10621.4|172
1651699800000|2022-05-04 21:30:00|10626.5|10623.1|10626.2|10622.4|10628|10623.3|10625.8|10621.8|191
1651700100000|2022-05-04 21:35:00|10626.3|10622.6|10627.2|10622.7|10627.6|10623.9|10625.4|10621.2|159
1651700400000|2022-05-04 21:40:00|10626.8|10623.1|10625.8|10623|10627|10623.7|10625.3|10622.4|134
1651700700000|2022-05-04 21:45:00|10625.6|10623.2|10625.8|10622.1|10627|10623.5|10625.4|10621.3|143
1651701000000|2022-05-04 21:50:00|10625.9|10622.2|10625.7|10621.8|10627.1|10623.3|10625.6|10621.1|96
1651701300000|2022-05-04 21:55:00|10625.8|10622|10625.4|10624|10626.7|10624.2|10625.1|10621.6|130
1651701600000|2022-05-04 22:00:00|10625.7|10623.6|10624.5|10622.7|10626.5|10623.6|10622.8|10619.6|483
1651701900000|2022-05-04 22:05:00|10624.4|10622.6|10624.7|10623.4|10625.6|10624|10622.6|10621|345
1651702200000|2022-05-04 22:10:00|10624.8|10623.3|10616.7|10615.1|10625|10623.5|10615.5|10614.2|691
1651702500000|2022-05-04 22:15:00|10616.5|10615.3|10619.4|10618|10619.5|10618.3|10615.6|10614.6|510
1651702800000|2022-05-04 22:20:00|10619.3|10617.9|10616.3|10615.4|10620.1|10619|10615.5|10614.6|464
1651703100000|2022-05-04 22:25:00|10616.4|10615.3|10615.9|10615|10617|10616|10615.4|10614.6|267
1651703400000|2022-05-04 22:30:00|10616|10615.1|10613.7|10612.8|10616.4|10615.5|10612.3|10611.4|330
1651703700000|2022-05-04 22:35:00|10613.5|10612.6|10611.3|10610.4|10613.5|10612.6|10610.7|10609.7|417
1651704000000|2022-05-04 22:40:00|10611.2|10610.3|10611.1|10610.2|10611.6|10610.6|10610.4|10609.3|294
1651704300000|2022-05-04 22:45:00|10611.2|10610.3|10608.6|10607.1|10613.2|10612.3|10608|10606.8|399
1651704600000|2022-05-04 22:50:00|10608.4|10607.2|10607.2|10606.3|10610.3|10609.2|10607|10606|405
1651704900000|2022-05-04 22:55:00|10607.1|10606.2|10606.4|10605.5|10609.1|10608|10605.3|10604.4|272
1651705200000|2022-05-04 23:00:00|10606.2|10605.3|10607.8|10606.9|10608.2|10607.2|10606.2|10605.2|346
1651705500000|2022-05-04 23:05:00|10607.7|10606.8|10606.1|10605.2|10607.8|10606.9|10605.3|10604.4|282
1651705800000|2022-05-04 23:10:00|10606|10605.1|10606.4|10605.5|10607|10606.1|10605.4|10604.7|254
1651706100000|2022-05-04 23:15:00|10606.3|10605.4|10606|10605.1|10607.1|10606.5|10605.4|10604.6|286
1651706400000|2022-05-04 23:20:00|10605.8|10604.9|10606.2|10605.3|10606.5|10605.6|10605.4|10604.6|312
1651706700000|2022-05-04 23:25:00|10606.3|10605|10605.6|10604.7|10607.5|10606.7|10604.6|10603.9|391
1651707000000|2022-05-04 23:30:00|10605.2|10604.6|10606.9|10606|10607.1|10606.2|10604.2|10603.3|243
1651707300000|2022-05-04 23:35:00|10607.1|10606.2|10610.3|10609.4|10610.7|10609.8|10606.7|10606|224
1651707600000|2022-05-04 23:40:00|10610.2|10609.3|10613.2|10612.6|10613.7|10613|10610|10609.1|260
1651707900000|2022-05-04 23:45:00|10613.1|10612.5|10616.3|10615.4|10616.7|10615.9|10613.1|10612.3|341
1651708200000|2022-05-04 23:50:00|10616.4|10615.5|10622.8|10621.9|10623.4|10622.5|10615.4|10614.7|419
1651708500000|2022-05-04 23:55:00|10622.9|10622|10620.9|10620.3|10623.3|10622.5|10619.8|10619|366
1651708800000|2022-05-05 00:00:00|10620.8|10620.2|10625.9|10625|10626.7|10625.8|10619.6|10618.8|599
1651709100000|2022-05-05 00:05:00|10626|10625.1|10619.9|10619|10627.1|10626.5|10616|10615.1|579
1651709400000|2022-05-05 00:10:00|10619.8|10618.9|10617.2|10616.3|10623.3|10622.4|10616.7|10615.8|444
1651709700000|2022-05-05 00:15:00|10617.3|10616.2|10622.2|10621.3|10622.6|10621.6|10616.6|10615.7|444
1651710000000|2022-05-05 00:20:00|10621.8|10620.9|10623.4|10622.5|10628|10627.3|10620.9|10620|573
1651710300000|2022-05-05 00:25:00|10623.6|10622.7|10611.8|10610.9|10625.3|10624.4|10611.5|10610.6|615
1651710600000|2022-05-05 00:30:00|10612.1|10611.2|10617.9|10617|10618.4|10617.5|10611.4|10610.5|421
1651710900000|2022-05-05 00:35:00|10617.8|10616.9|10608|10607.1|10618.3|10617.4|10606.6|10605.9|525
1651711200000|2022-05-05 00:40:00|10608.2|10607.3|10607.5|10606.6|10610.7|10609.8|10604.8|10603.9|546
1651711500000|2022-05-05 00:45:00|10607.4|10606.8|10609.4|10608.5|10609.9|10609|10605.5|10604.7|454
1651711800000|2022-05-05 00:50:00|10609.3|10608.4|10609.5|10608.6|10611.4|10610.6|10608.5|10607.9|350
1651712100000|2022-05-05 00:55:00|10609.7|10608.8|10614.2|10613.3|10615.1|10614.4|10609|10608.2|349
1651712400000|2022-05-05 01:00:00|10614.5|10613.6|10612.5|10611.9|10615.1|10614.3|10610.7|10610.1|516
1651712700000|2022-05-05 01:05:00|10612.2|10611.6|10616.6|10615.7|10618.3|10617.4|10612|10611.4|453
1651713000000|2022-05-05 01:10:00|10616.7|10615.8|10614.2|10613.6|10618.3|10617.6|10612.6|10611.7|457
1651713300000|2022-05-05 01:15:00|10614.1|10613.5|10619.5|10618.6|10619.9|10619.1|10614.1|10613.3|520
1651713600000|2022-05-05 01:20:00|10619.4|10618.5|10627.9|10626.8|10629.7|10628.8|10619.2|10618.3|794
1651713900000|2022-05-05 01:25:00|10627.8|10626.9|10631.9|10631|10633|10632.1|10626|10625.2|659
1651714200000|2022-05-05 01:30:00|10631.8|10630.9|10633.8|10632.9|10642.4|10641.6|10629.4|10628.5|886
1651714500000|2022-05-05 01:35:00|10633.6|10632.7|10630.4|10629.5|10637.5|10636.6|10629.9|10629|686
1651714800000|2022-05-05 01:40:00|10630.5|10629.6|10627.2|10626.3|10632.2|10631.3|10622.3|10621.3|736
1651715100000|2022-05-05 01:45:00|10627.3|10626.4|10623.2|10622.3|10627.9|10626.9|10622.1|10621.3|449
1651715400000|2022-05-05 01:50:00|10623.3|10622.4|10622.9|10622|10626.4|10625.5|10620.6|10619.7|467
1651715700000|2022-05-05 01:55:00|10623.1|10622.5|10626.2|10625.3|10627.1|10626.2|10623.1|10622.5|452
1651716000000|2022-05-05 02:00:00|10626.3|10625.4|10626.8|10625.9|10629.2|10628.3|10623.9|10623|635
1651716300000|2022-05-05 02:05:00|10626.7|10625.8|10623.1|10622.2|10627|10626.1|10622.8|10621.9|394
1651716600000|2022-05-05 02:10:00|10623.2|10622.3|10619.1|10618.2|10624.1|10623.2|10618.9|10618.2|406
1651716900000|2022-05-05 02:15:00|10619.2|10618.3|10618.9|10618|10620.6|10620|10615.8|10615|429
1651717200000|2022-05-05 02:20:00|10618.8|10617.9|10617.7|10617.1|10621.8|10621|10616.1|10615.4|412
1651717500000|2022-05-05 02:25:00|10617.8|10617.2|10616.7|10615.8|10619.3|10618.5|10614.6|10614|359
1651717800000|2022-05-05 02:30:00|10616.9|10616|10622|10621.4|10622.8|10622|10616.3|10615.7|343
1651718100000|2022-05-05 02:35:00|10622.2|10621.3|10624.8|10624.2|10625.2|10624.6|10621.9|10621.2|369
1651718400000|2022-05-05 02:40:00|10624.9|10624.3|10627.7|10627.1|10630.8|10630|10624.4|10623.8|389
1651718700000|2022-05-05 02:45:00|10627.5|10626.9|10626.5|10625.9|10629.2|10628.4|10625.8|10625.2|268
1651719000000|2022-05-05 02:50:00|10626.6|10626|10625.4|10624.8|10627.2|10626.5|10624.9|10624.3|256
1651719300000|2022-05-05 02:55:00|10625.3|10624.7|10623.5|10622.9|10625.5|10624.9|10623|10622.4|231
1651719600000|2022-05-05 03:00:00|10623.2|10622.6|10622.3|10621.7|10623.6|10623|10622|10621.1|266
1651719900000|2022-05-05 03:05:00|10622.2|10621.6|10620.4|10619.8|10622.7|10622|10620.2|10619.6|311
1651720200000|2022-05-05 03:10:00|10620.3|10619.7|10622.7|10622.1|10623.4|10622.6|10619.8|10619.2|402
1651720500000|2022-05-05 03:15:00|10622.6|10622|10625.7|10625.1|10626.2|10625.5|10622.4|10621.8|321
1651720800000|2022-05-05 03:20:00|10625.6|10625|10621.6|10620.7|10625.7|10625.1|10621.2|10620.5|287
1651721100000|2022-05-05 03:25:00|10621.7|10620.8|10622.8|10622.2|10623.4|10622.7|10621.1|10620.5|256
1651721400000|2022-05-05 03:30:00|10622.9|10622.3|10625.2|10624.3|10625.8|10625.1|10622.7|10622.1|405
1651721700000|2022-05-05 03:35:00|10625.1|10624.5|10626.4|10625.8|10626.6|10625.8|10623|10622.3|237
1651722000000|2022-05-05 03:40:00|10626.5|10625.5|10622.9|10622|10628.6|10627.9|10622.6|10621.5|356
1651722300000|2022-05-05 03:45:00|10622.8|10621.9|10620.5|10619.9|10622.8|10622.1|10617.9|10617.1|375
1651722600000|2022-05-05 03:50:00|10620.4|10619.8|10617.4|10616.5|10621.3|10620.6|10617|10616.1|341
1651722900000|2022-05-05 03:55:00|10617.5|10616.6|10618.1|10617.5|10618.6|10617.8|10615.5|10614.8|423
1651723200000|2022-05-05 04:00:00|10618.3|10617.4|10614.6|10613.7|10618.4|10617.8|10614.5|10613.7|397
1651723500000|2022-05-05 04:05:00|10614.5|10613.6|10615.1|10614.5|10615.6|10615|10611.7|10610.9|428
1651723800000|2022-05-05 04:10:00|10615.2|10614.6|10614.1|10613.5|10617|10616.2|10612.7|10612.1|398
1651724100000|2022-05-05 04:15:00|10614.3|10613.4|10614.2|10613.6|10617.1|10616.3|10613.7|10612.9|448
1651724400000|2022-05-05 04:20:00|10614.1|10613.5|10615.5|10614.6|10617.2|10616.3|10614|10613.3|283
1651724700000|2022-05-05 04:25:00|10615.4|10614.5|10610.5|10609.9|10615.5|10614.6|10610.1|10609.5|492
1651725000000|2022-05-05 04:30:00|10610.4|10609.8|10613.8|10612.9|10613.8|10613.1|10610.3|10609.4|358
1651725300000|2022-05-05 04:35:00|10613.7|10612.8|10617.6|10616.7|10618.3|10617.7|10613.7|10612.8|282
1651725600000|2022-05-05 04:40:00|10617.7|10616.8|10613|10612.4|10617.8|10617.1|10612.9|10612.1|423
1651725900000|2022-05-05 04:45:00|10612.9|10612.3|10617.1|10616.2|10618.2|10617.5|10612.9|10612.3|350
1651726200000|2022-05-05 04:50:00|10616.7|10616.1|10616.2|10615.6|10617.9|10617.1|10614.7|10613.9|331
1651726500000|2022-05-05 04:55:00|10616.1|10615.5|10612.7|10612.1|10617|10616.1|10612.6|10611.7|365
1651726800000|2022-05-05 05:00:00|10612.8|10612.2|10615|10614.4|10617.4|10616.6|10612.8|10612.2|370
1651727100000|2022-05-05 05:05:00|10615.2|10614.3|10608|10607.1|10615.2|10614.3|10606.4|10605.6|632
1651727400000|2022-05-05 05:10:00|10607.9|10607|10612.7|10612.1|10612.8|10612.2|10607.8|10606.9|523
1651727700000|2022-05-05 05:15:00|10612.9|10612|10616.4|10615.8|10617.6|10616.8|10611.3|10610.4|466
1651728000000|2022-05-05 05:20:00|10616.1|10615.5|10619.1|10618.5|10619.3|10618.5|10614.9|10614.1|339
1651728300000|2022-05-05 05:25:00|10619.5|10618.6|10616.6|10615.7|10619.7|10619|10616|10615.3|263
1651728600000|2022-05-05 05:30:00|10616.8|10615.9|10613.4|10612.8|10617.4|10616.6|10613.3|10612.7|357
1651728900000|2022-05-05 05:35:00|10613.5|10612.9|10613.2|10612.3|10617.4|10616.5|10613.1|10612.3|315
1651729200000|2022-05-05 05:40:00|10612.9|10612.2|10614.6|10613.7|10616.4|10615.7|10612.3|10611.4|377
1651729500000|2022-05-05 05:45:00|10615|10614.4|10614.7|10613.8|10616.8|10616.1|10610.6|10610|427
1651729800000|2022-05-05 05:50:00|10614.8|10613.9|10614.8|10613.9|10617.4|10616.4|10609|10608.1|512
1651730100000|2022-05-05 05:55:00|10614.7|10613.8|10612.5|10611.6|10615.3|10614.4|10611.1|10610.2|473
1651730400000|2022-05-05 06:00:00|10612.9|10611.5|10608.1|10607.2|10612.9|10611.8|10605.2|10604.5|903
1651730700000|2022-05-05 06:05:00|10607.9|10607|10609.6|10608.7|10614.2|10613.5|10604.4|10603.7|886
1651731000000|2022-05-05 06:10:00|10609.7|10608.8|10612.5|10611.9|10616|10615.2|10609.5|10608.6|709
1651731300000|2022-05-05 06:15:00|10612.7|10611.8|10617|10616.4|10617.8|10617.2|10611.8|10610.9|769
1651731600000|2022-05-05 06:20:00|10616.9|10616.3|10615.6|10615|10617.9|10617.2|10613.5|10612.9|603
1651731900000|2022-05-05 06:25:00|10615.7|10615.1|10603.5|10602.9|10615.8|10615.1|10601.4|10600.7|852
1651732200000|2022-05-05 06:30:00|10603.6|10603|10597.7|10597.1|10606|10605.4|10596.9|10596.3|856
1651732500000|2022-05-05 06:35:00|10597.8|10597.2|10599.8|10599.2|10602.6|10601.7|10594.3|10593.7|891
1651732800000|2022-05-05 06:40:00|10599.9|10599.3|10595.1|10594.2|10601.5|10600.7|10594.8|10594.1|847
1651733100000|2022-05-05 06:45:00|10595.4|10594.5|10596.5|10595.9|10600|10599.2|10594.1|10593.5|809
1651733400000|2022-05-05 06:50:00|10596.6|10596|10597|10596.1|10600.2|10599.6|10595.6|10595|568
1651733700000|2022-05-05 06:55:00|10596.9|10596|10595.1|10594.5|10599.7|10599|10594.6|10593.9|673
1651734000000|2022-05-05 07:00:00|10595.3|10594.7|10599.3|10598.4|10600.2|10599.2|10591.4|10590.6|1022
1651734300000|2022-05-05 07:05:00|10599|10598.6|10598.2|10597.6|10602.3|10601.6|10593.7|10593.1|878
1651734600000|2022-05-05 07:10:00|10598.1|10597.5|10603.9|10603.3|10607.2|10606.3|10598.1|10597.4|801
1651734900000|2022-05-05 07:15:00|10604.4|10603.5|10602.7|10602.1|10604.5|10603.9|10597.4|10596.6|786
1651735200000|2022-05-05 07:20:00|10602.9|10602.3|10594.4|10593.5|10604.1|10603.4|10594.3|10593.5|782
1651735500000|2022-05-05 07:25:00|10594.5|10593.6|10585.8|10584.9|10594.6|10593.7|10585|10584.3|1126
1651735800000|2022-05-05 07:30:00|10585.7|10584.8|10592|10591.4|10593.3|10592.7|10585.3|10584.6|842
1651736100000|2022-05-05 07:35:00|10592.2|10591.3|10591.4|10590.8|10599.2|10598.5|10590.7|10590|833
1651736400000|2022-05-05 07:40:00|10591.5|10590.9|10596.1|10595.5|10596.2|10595.6|10591.4|10590.7|786
1651736700000|2022-05-05 07:45:00|10596|10595.4|10598.2|10597.6|10599.1|10598.4|10591.3|10590.7|662
1651737000000|2022-05-05 07:50:00|10598.1|10597.5|10598|10597.4|10600.4|10599.7|10595.5|10594.9|755
1651737300000|2022-05-05 07:55:00|10597.9|10597.3|10598.2|10597.3|10601.8|10601|10597|10596.3|840
1651737600000|2022-05-05 08:00:00|10598.1|10597.2|10590.9|10590|10598.6|10597.8|10586.6|10585.9|836
1651737900000|2022-05-05 08:05:00|10591.1|10590.2|10586.9|10586|10593.1|10592.4|10584.8|10584.2|740
1651738200000|2022-05-05 08:10:00|10587|10586.1|10586.4|10585.8|10589.1|10588.3|10583.8|10583.1|755
1651738500000|2022-05-05 08:15:00|10586.5|10585.9|10585.7|10585.1|10593.5|10592.7|10584.9|10584.2|676
1651738800000|2022-05-05 08:20:00|10585.8|10585.2|10587.4|10586.8|10590.6|10589.9|10585.3|10584.6|679
1651739100000|2022-05-05 08:25:00|10587.5|10586.9|10589|10588.4|10589.9|10589.2|10585.8|10584.9|604
1651739400000|2022-05-05 08:30:00|10588.9|10588.3|10587.4|10586.8|10592.3|10591.6|10587.4|10586.7|688
1651739700000|2022-05-05 08:35:00|10587.5|10586.9|10588.8|10588.2|10594.4|10593.8|10586.8|10586.1|685
1651740000000|2022-05-05 08:40:00|10588.9|10588.3|10587|10586.4|10589.7|10589|10582|10581.4|701
1651740300000|2022-05-05 08:45:00|10586.9|10586.3|10597.6|10596.7|10598.9|10598.3|10585.9|10585.1|764
1651740600000|2022-05-05 08:50:00|10597.5|10596.6|10596|10595.4|10600.7|10600|10595.1|10594.5|749
1651740900000|2022-05-05 08:55:00|10595.9|10595.3|10600.8|10599.9|10601|10600.3|10595|10594.4|738
1651741200000|2022-05-05 09:00:00|10600.7|10599.8|10598|10597.4|10601.9|10601.3|10597.2|10596.6|584
1651741500000|2022-05-05 09:05:00|10597.9|10597.3|10599.5|10598.6|10600.8|10600.2|10595.7|10595.1|625
1651741800000|2022-05-05 09:10:00|10599.2|10598.4|10598.9|10598.3|10602.4|10601.8|10597.3|10596.5|591
1651742100000|2022-05-05 09:15:00|10599|10598.4|10598.7|10598.1|10600.9|10600.3|10597.4|10596.3|699
1651742400000|2022-05-05 09:20:00|10598.8|10598.2|10600|10599.4|10603.4|10602.8|10598.8|10598.2|611
1651742700000|2022-05-05 09:25:00|10600.3|10599.7|10597|10596.4|10601.8|10601.2|10595.3|10594.7|518
1651743000000|2022-05-05 09:30:00|10596.9|10596.3|10600.5|10599.9|10600.5|10599.9|10594.4|10593.8|633
1651743300000|2022-05-05 09:35:00|10600.4|10599.8|10597.8|10597.2|10601.6|10601|10597.3|10596.7|552
1651743600000|2022-05-05 09:40:00|10597.9|10597.3|10597|10596.4|10599.5|10598.9|10595.4|10594.8|501
1651743900000|2022-05-05 09:45:00|10596.9|10596.3|10593.1|10592.5|10597|10596.4|10592.4|10591.8|643
1651744200000|2022-05-05 09:50:00|10593.7|10593.1|10598|10597.4|10601|10600.4|10593.7|10593.1|614
1651744500000|2022-05-05 09:55:00|10597.9|10597.3|10598.1|10597.5|10598.6|10598|10595.7|10595.1|442
1651744800000|2022-05-05 10:00:00|10598|10597.4|10603.8|10603.2|10605.9|10605.3|10595.8|10595.2|630
1651745100000|2022-05-05 10:05:00|10603.7|10603.1|10603.4|10602.5|10605.7|10605.1|10601.9|10601.3|466
1651745400000|2022-05-05 10:10:00|10603.6|10603|10606.1|10605.5|10607.8|10607|10601.9|10601.3|476
1651745700000|2022-05-05 10:15:00|10605.9|10605.3|10600.6|10599.7|10608.1|10607.5|10600|10599.4|575
1651746000000|2022-05-05 10:20:00|10600.8|10599.8|10599.7|10598.8|10601.1|10600.5|10597.9|10597.3|461
1651746300000|2022-05-05 10:25:00|10599.8|10598.9|10602.9|10602.3|10604.1|10603.4|10599.7|10598.9|482
1651746600000|2022-05-05 10:30:00|10603.1|10602.2|10603.8|10603.2|10603.8|10603.2|10599.9|10599.2|428
1651746900000|2022-05-05 10:35:00|10603.7|10603.1|10598.9|10598|10604.3|10603.5|10597|10596.1|493
1651747200000|2022-05-05 10:40:00|10598.7|10597.8|10593.4|10592.5|10599.1|10598.5|10592.5|10591.9|538
1651747500000|2022-05-05 10:45:00|10593.1|10592.4|10591.5|10590.9|10595.4|10594.8|10591.4|10590.7|383
1651747800000|2022-05-05 10:50:00|10591.7|10591.1|10591.1|10590.5|10592.9|10592.1|10587.1|10586.3|623
1651748100000|2022-05-05 10:55:00|10591.2|10590.6|10598.1|10597.2|10598.7|10597.8|10589.4|10588.8|792
1651748400000|2022-05-05 11:00:00|10598.4|10597.6|10589.3|10588.4|10603.9|10603|10587|10586.1|1701
1651748700000|2022-05-05 11:05:00|10589|10588.1|10587.7|10586.8|10595.8|10594.9|10584.7|10583.8|1414
1651749000000|2022-05-05 11:10:00|10587.8|10586.9|10581.1|10580.2|10593.5|10592.6|10581.1|10580.2|1238
1651749300000|2022-05-05 11:15:00|10580.7|10579.5|10580.7|10579.8|10588|10587.4|10580.2|10579.5|1046
1651749600000|2022-05-05 11:20:00|10580.6|10579.7|10571.2|10570.3|10584.8|10584.1|10566.5|10565.7|1194
1651749900000|2022-05-05 11:25:00|10571.1|10570.5|10559.3|10558.4|10571.6|10571|10553.8|10552.8|1232
1651750200000|2022-05-05 11:30:00|10559.4|10558.7|10563.8|10562.9|10565.3|10564.6|10555.6|10554.8|1229
1651750500000|2022-05-05 11:35:00|10563.9|10563|10568.7|10567.8|10569.4|10568.7|10559.9|10559|995
1651750800000|2022-05-05 11:40:00|10568.5|10567.9|10556.4|10555.8|10568.9|10568|10556.4|10555.8|1129
1651751100000|2022-05-05 11:45:00|10556.3|10555.7|10555.9|10555|10559.9|10559|10551.9|10551|1062
1651751400000|2022-05-05 11:50:00|10555.8|10554.9|10546.6|10546|10557.3|10556.7|10546.3|10545.7|923
1651751700000|2022-05-05 11:55:00|10546.7|10546.1|10548.2|10547.6|10551.7|10551.1|10546|10545.4|870
1651752000000|2022-05-05 12:00:00|10548.1|10547.5|10558.7|10558.1|10558.7|10558.1|10548|10547.4|889
1651752300000|2022-05-05 12:05:00|10558.6|10558|10566.5|10565.9|10568.7|10568.1|10558.2|10557.6|925
1651752600000|2022-05-05 12:10:00|10566.7|10566.1|10567.7|10567.1|10570.2|10569.6|10562.2|10561.6|775
1651752900000|2022-05-05 12:15:00|10567.4|10566.8|10568.7|10568.1|10568.7|10568.1|10562.2|10561.6|772
1651753200000|2022-05-05 12:20:00|10568.8|10568.2|10563.3|10562.4|10574.1|10573.5|10562.7|10561.8|1076
1651753500000|2022-05-05 12:25:00|10563.2|10562.3|10566.2|10564.4|10566.3|10564.9|10560.2|10559.6|958
1651753800000|2022-05-05 12:30:00|10566.1|10564.6|10559.9|10559|10569.1|10567.6|10559.4|10558.8|1270
1651754100000|2022-05-05 12:35:00|10559.7|10559.1|10557.8|10556.9|10561.7|10560.9|10555.6|10554.8|1036
1651754400000|2022-05-05 12:40:00|10557.9|10557|10554.2|10553.6|10560.4|10559.6|10552.6|10551.8|937
1651754700000|2022-05-05 12:45:00|10554.1|10553.5|10556.4|10555.3|10556.8|10556.2|10549.9|10549.3|1021
1651755000000|2022-05-05 12:50:00|10556.2|10555.2|10551.9|10551|10556.8|10556|10550.9|10550.3|1056
1651755300000|2022-05-05 12:55:00|10551.7|10551.1|10553.7|10553.1|10555.6|10555|10549.3|10548.7|976
1651755600000|2022-05-05 13:00:00|10553.8|10553.2|10551.1|10550.2|10556.4|10555.8|10547.5|10546.9|995
1651755900000|2022-05-05 13:05:00|10551|10550.1|10552.2|10551.6|10556.4|10555.7|10550.6|10549.9|818
1651756200000|2022-05-05 13:10:00|10552.3|10551.7|10552.7|10552.1|10557|10556.2|10551.1|10550.4|868
1651756500000|2022-05-05 13:15:00|10552.8|10552.2|10557.2|10556.3|10562.1|10561.2|10552.4|10551.7|933
1651756800000|2022-05-05 13:20:00|10557.1|10556.2|10562.8|10562.2|10563.2|10562.6|10555.3|10554.6|875
1651757100000|2022-05-05 13:25:00|10562.9|10562.3|10560.4|10559.8|10566.3|10565.7|10560.1|10559.5|833
1651757400000|2022-05-05 13:30:00|10560.5|10559.9|10549.5|10548.9|10562.5|10561.8|10547.5|10546.6|1165
1651757700000|2022-05-05 13:35:00|10549.6|10549|10554|10553.4|10557.7|10557.1|10549.6|10548.8|993
1651758000000|2022-05-05 13:40:00|10554.1|10553.5|10554.7|10554.1|10561.7|10561|10554.1|10553.5|957
1651758300000|2022-05-05 13:45:00|10554.9|10554.3|10546.4|10545.5|10556.2|10555.3|10545.8|10545.2|1098
1651758600000|2022-05-05 13:50:00|10546.5|10545.6|10551.6|10551|10555|10554.3|10542.4|10541.8|1354
1651758900000|2022-05-05 13:55:00|10551.8|10550.9|10556.9|10556|10558.6|10557.8|10549.9|10549|1343
1651759200000|2022-05-05 14:00:00|10557|10556.3|10549.9|10549.3|10557.1|10556.4|10545.4|10544.2|1251
1651759500000|2022-05-05 14:05:00|10549.8|10549.2|10544|10543.4|10553|10552.4|10542|10541.2|1247
1651759800000|2022-05-05 14:10:00|10543.9|10543.3|10548.5|10547.9|10553.1|10552.2|10541.9|10541.3|1323
1651760100000|2022-05-05 14:15:00|10548.4|10547.8|10547.7|10546.6|10550.6|10550|10536.5|10535.4|1356
1651760400000|2022-05-05 14:20:00|10547.5|10546.2|10550.8|10550.2|10553.1|10552.2|10544.9|10544|1197
1651760700000|2022-05-05 14:25:00|10550.7|10550.1|10549.2|10548.3|10552.2|10551.5|10545.7|10545.1|1121
1651761000000|2022-05-05 14:30:00|10549.1|10548.5|10547.5|10546.9|10555.1|10554.5|10546.9|10546|1042
1651761300000|2022-05-05 14:35:00|10547.4|10546.8|10546.8|10545.9|10551.6|10551|10543|10542.2|1135
1651761600000|2022-05-05 14:40:00|10546.7|10545.8|10542.7|10542.1|10547.9|10547|10540.4|10539.8|1098
1651761900000|2022-05-05 14:45:00|10542.8|10542.2|10533.5|10532.6|10545.9|10545.2|10532.4|10531.8|1280
1651762200000|2022-05-05 14:50:00|10533.4|10532.5|10534.9|10534|10540|10539.1|10532.2|10531.3|1158
1651762500000|2022-05-05 14:55:00|10535|10534.1|10533.3|10532.4|10535.6|10535|10529.6|10529|1246
1651762800000|2022-05-05 15:00:00|10533.4|10532.5|10517.7|10516.8|10533.6|10532.7|10514.2|10513.3|1090
1651763100000|2022-05-05 15:05:00|10517.6|10516.7|10508.7|10507.8|10519.3|10518.7|10505.8|10505|1298
1651763400000|2022-05-05 15:10:00|10508.6|10507.7|10519.3|10518.4|10519.8|10518.9|10506.7|10505.8|1200
1651763700000|2022-05-05 15:15:00|10519.4|10518.5|10512.7|10511.8|10519.4|10518.5|10512.6|10511.7|1121
1651764000000|2022-05-05 15:20:00|10512.6|10511.7|10506|10505.4|10513.2|10512.3|10505.8|10505|1197
1651764300000|2022-05-05 15:25:00|10506.2|10505.3|10505.4|10504.8|10509.2|10508.4|10503.7|10502.9|896
1651764600000|2022-05-05 15:30:00|10505.3|10504.7|10512|10511.1|10516.7|10515.8|10503.8|10503.2|882
1651764900000|2022-05-05 15:35:00|10511.8|10510.9|10513.6|10512.7|10516.4|10515.5|10510.6|10509.7|942
1651765200000|2022-05-05 15:40:00|10513.5|10512.6|10518.6|10518|10519.6|10519|10513.5|10512.6|921
1651765500000|2022-05-05 15:45:00|10518.7|10518.1|10518.8|10517.9|10518.9|10518.1|10513.7|10512.8|894
1651765800000|2022-05-05 15:50:00|10518.9|10518|10509|10508.4|10519.1|10518.4|10508.4|10507.8|842
1651766100000|2022-05-05 15:55:00|10509.1|10508.5|10507.2|10506.3|10509.8|10509|10506.7|10506.1|606
1651766400000|2022-05-05 16:00:00|10507.1|10506.2|10501.1|10500.2|10507.3|10506.5|10498.3|10497.6|813
1651766700000|2022-05-05 16:05:00|10500.7|10499.8|10497.6|10497|10502.2|10501.6|10496.1|10495.5|839
1651767000000|2022-05-05 16:10:00|10497.3|10496.7|10501.2|10500.6|10504.7|10503.8|10494.3|10493.7|961
1651767300000|2022-05-05 16:15:00|10501.4|10500.5|10503.5|10502.9|10504.3|10503.6|10498.2|10497.6|883
1651767600000|2022-05-05 16:20:00|10503.4|10502.8|10495.6|10495|10505.2|10504.6|10492.9|10492.3|964
1651767900000|2022-05-05 16:25:00|10495.5|10494.9|10509.6|10508.7|10509.8|10508.9|10495.3|10494.7|1005
1651768200000|2022-05-05 16:30:00|10509.5|10508.6|10512.1|10511.2|10514.8|10513.9|10506.1|10505.3|1154
1651768500000|2022-05-05 16:35:00|10512.2|10511.3|10510.9|10510|10512.2|10511.3|10507.4|10506.8|909
1651768800000|2022-05-05 16:40:00|10510.8|10509.9|10513.3|10512.4|10513.5|10512.8|10509.5|10508.9|790
1651769100000|2022-05-05 16:45:00|10513|10512.7|10508.5|10507.9|10515.1|10514.5|10508.4|10507.6|775
1651769400000|2022-05-05 16:50:00|10508.4|10507.8|10512.6|10511.7|10515.9|10514.9|10507.4|10506.8|823
1651769700000|2022-05-05 16:55:00|10512.7|10511.8|10511.5|10510.6|10514.6|10514|10509.8|10509.2|887
1651770000000|2022-05-05 17:00:00|10511.4|10510.5|10524.2|10523.3|10528.1|10527.1|10510.9|10510.2|1192
1651770300000|2022-05-05 17:05:00|10524.3|10523.4|10524.2|10523.6|10528.9|10528.1|10523.4|10522.5|1068
1651770600000|2022-05-05 17:10:00|10524.3|10523.7|10516.9|10516.3|10525|10524.1|10516.2|10515.6|974
1651770900000|2022-05-05 17:15:00|10517|10516.4|10516.9|10516|10520.4|10519.5|10514.3|10513.5|839
1651771200000|2022-05-05 17:20:00|10516.6|10516.3|10512.8|10511.9|10516.6|10516.3|10512.8|10511.9|821
1651771500000|2022-05-05 17:25:00|10512.9|10512|10509.4|10508.8|10513.4|10512.5|10507.4|10506.8|824
1651771800000|2022-05-05 17:30:00|10509.3|10508.7|10511.2|10510.6|10511.7|10510.8|10505.4|10504.8|804
1651772100000|2022-05-05 17:35:00|10511.3|10510.7|10511|10510.1|10515.7|10515|10509.1|10508.2|848
1651772400000|2022-05-05 17:40:00|10511.1|10510.2|10511.7|10511.1|10514.8|10513.9|10509.4|10508.5|877
1651772700000|2022-05-05 17:45:00|10511.8|10511.2|10512.9|10512|10515.9|10515.2|10510.9|10510.1|715
1651773000000|2022-05-05 17:50:00|10512.8|10512.2|10508.4|10507.8|10512.8|10512.2|10505.3|10504.5|741
1651773300000|2022-05-05 17:55:00|10508.3|10507.7|10504.3|10503.7|10508.3|10507.7|10503.7|10503|699
1651773600000|2022-05-05 18:00:00|10504.1|10503.5|10504.7|10503.8|10506.5|10505.9|10502.6|10501.8|829
1651773900000|2022-05-05 18:05:00|10505|10504.1|10507.3|10506.7|10507.4|10506.8|10503.1|10502.3|731
1651774200000|2022-05-05 18:10:00|10507.4|10506.8|10511.4|10510.8|10512|10511.2|10506.6|10505.9|813
1651774500000|2022-05-05 18:15:00|10511.3|10510.7|10515.7|10515.1|10516.9|10516.2|10510.6|10509.8|691
1651774800000|2022-05-05 18:20:00|10516.3|10515.7|10511.3|10510.4|10517.6|10516.9|10510.6|10509.8|810
1651775100000|2022-05-05 18:25:00|10511.4|10510.5|10508.9|10508.3|10513.4|10512.5|10508.9|10508.1|731
1651775400000|2022-05-05 18:30:00|10509.1|10508.2|10507.8|10507.2|10510.4|10509.8|10506.7|10506|716
1651775700000|2022-05-05 18:35:00|10507.9|10507.3|10512.1|10511.5|10512.9|10512.3|10507.3|10506.7|637
1651776000000|2022-05-05 18:40:00|10512.2|10511.6|10512|10511.1|10512.3|10511.6|10509.7|10508.9|555
1651776300000|2022-05-05 18:45:00|10511.9|10511|10514.5|10513.9|10516.1|10515.3|10510.8|10510.2|682
1651776600000|2022-05-05 18:50:00|10514.2|10513.6|10519.9|10519|10521.3|10520.4|10513.7|10512.9|760
1651776900000|2022-05-05 18:55:00|10519.6|10518.9|10516.5|10515.9|10520.6|10519.7|10515.2|10514.5|848
1651777200000|2022-05-05 19:00:00|10516.6|10516|10520.2|10519.6|10524.1|10523.5|10516.6|10516|967
1651777500000|2022-05-05 19:05:00|10520.3|10519.7|10525.7|10525.1|10526.6|10525.8|10520.3|10519.7|815
1651777800000|2022-05-05 19:10:00|10525.8|10525.2|10525.2|10524.3|10527.6|10526.9|10521.6|10521|872
1651778100000|2022-05-05 19:15:00|10525.3|10524.4|10533.6|10533|10533.7|10533.1|10525.1|10524.2|752
1651778400000|2022-05-05 19:20:00|10533.4|10532.8|10536.2|10535.3|10537.6|10536.8|10532.5|10531.9|719
1651778700000|2022-05-05 19:25:00|10536.3|10535.4|10536.7|10536.1|10539.4|10538.6|10533.1|10532.3|829
1651779000000|2022-05-05 19:30:00|10536.6|10536|10542.9|10542.3|10544.7|10543.8|10532.8|10531.9|847
1651779300000|2022-05-05 19:35:00|10543.1|10542.2|10549.1|10548.2|10549.1|10548.2|10543.1|10542.2|1070
1651779600000|2022-05-05 19:40:00|10549|10548.1|10550.1|10549.5|10550.6|10549.7|10546.6|10545.7|766
1651779900000|2022-05-05 19:45:00|10550|10549.4|10543.2|10542.3|10550.2|10549.5|10542.4|10541.5|717
1651780200000|2022-05-05 19:50:00|10543.6|10542.7|10548.7|10547.8|10550.3|10549.6|10543.6|10542.7|1142
1651780500000|2022-05-05 19:55:00|10549.2|10548.3|10550.9|10550.3|10551.2|10550.6|10548.3|10547.6|819
1651780800000|2022-05-05 20:00:00|10550.7|10550.1|10548|10547.4|10550.7|10550.1|10545.7|10545.1|564
1651781100000|2022-05-05 20:05:00|10548.1|10547.5|10549.2|10548.3|10549.2|10548.5|10546.3|10545.7|396
1651781400000|2022-05-05 20:10:00|10549.3|10548.4|10548.8|10547.9|10550.1|10549.5|10548.3|10547.4|305
1651781700000|2022-05-05 20:15:00|10548.9|10548|10545.4|10544.5|10549|10548.3|10545.2|10544.2|172
1651782000000|2022-05-05 20:20:00|10545.8|10544.9|10548.4|10547.5|10548.8|10548|10545.8|10544.7|227
1651782300000|2022-05-05 20:25:00|10548.5|10547.6|10544.7|10543.8|10548.8|10547.7|10543.9|10542.9|328
1651782600000|2022-05-05 20:30:00|10544.6|10543.7|10541.3|10540.4|10544.8|10544|10540.2|10539.3|341
1651782900000|2022-05-05 20:35:00|10541.4|10540.5|10540.3|10539.4|10541.4|10540.7|10538.2|10537.5|203
1651783200000|2022-05-05 20:40:00|10540.2|10539.3|10544.2|10543.6|10544.3|10543.6|10538.4|10537.6|212
1651783500000|2022-05-05 20:45:00|10543.7|10543.3|10542.1|10541.2|10544|10543.3|10541.8|10540.6|291
1651783800000|2022-05-05 20:50:00|10542|10541.1|10542|10540.8|10542.7|10541.5|10541.2|10539.9|415
1651784100000|2022-05-05 20:55:00|10541.9|10540.7|10543.5|10537.6|10544.3|10541|10539.5|10537.6|450
1651784400000|2022-05-05 21:00:00|10544.5|10538.5|10541.9|10538.6|10547.8|10541.8|10540.6|10538.1|87
1651784700000|2022-05-05 21:05:00|10541.4|10538.5|10547.3|10541.3|10548.7|10542.7|10541.2|10536.9|139
1651785000000|2022-05-05 21:10:00|10548.4|10542.4|10546.3|10540.3|10548.9|10542.9|10544.5|10538.5|170
1651785300000|2022-05-05 21:15:00|10546.7|10540.7|10546.4|10540.4|10547.7|10541.7|10544.7|10538.7|130
1651785600000|2022-05-05 21:20:00|10546.1|10540.1|10546.2|10540.2|10547.4|10541.4|10544.7|10538.7|131
1651785900000|2022-05-05 21:25:00|10546.1|10540.1|10547.3|10541.3|10549.4|10543.4|10544.5|10538.5|130
1651786200000|2022-05-05 21:30:00|10547.4|10541.4|10543.6|10539.9|10548.7|10542.7|10542.8|10539.1|209
1651786500000|2022-05-05 21:35:00|10543.2|10540|10544.4|10541.4|10545|10541.7|10542.8|10539.4|190
1651786800000|2022-05-05 21:40:00|10543.7|10540.9|10544|10540.3|10544.9|10541.4|10543.4|10539.9|152
1651787100000|2022-05-05 21:45:00|10543.9|10540.2|10543.8|10540.6|10544.3|10541.3|10543.4|10539.9|189
1651787400000|2022-05-05 21:50:00|10543.7|10540.5|10544.2|10540.7|10544.4|10541.2|10543.6|10540|130
1651787700000|2022-05-05 21:55:00|10543.9|10540.6|10544.9|10538.9|10546.7|10540.8|10543.9|10538.6|196
1651788000000|2022-05-05 22:00:00|10545.1|10539.1|10543.1|10541.3|10546.6|10543.4|10541.6|10537|605
1651788300000|2022-05-05 22:05:00|10543|10541.4|10542.9|10541.4|10545.3|10543.7|10542.4|10541.2|272
1651788600000|2022-05-05 22:10:00|10542.5|10541.6|10545.1|10543.5|10545.9|10544.3|10541.5|10539.7|433
1651788900000|2022-05-05 22:15:00|10545|10543.6|10543.4|10542.3|10546.7|10544.9|10543.2|10541.7|563
1651789200000|2022-05-05 22:20:00|10543.5|10542.2|10543.9|10542.1|10544.6|10543.7|10539.8|10538.6|736
1651789500000|2022-05-05 22:25:00|10543.7|10542.2|10543|10541.8|10543.8|10542.5|10542.2|10540.6|343
1651789800000|2022-05-05 22:30:00|10542.8|10541.9|10546.6|10545.7|10546.7|10545.8|10541.7|10540.4|533
1651790100000|2022-05-05 22:35:00|10546.8|10545.6|10547.1|10545.9|10548.2|10547|10546.5|10545|408
1651790400000|2022-05-05 22:40:00|10546.8|10546|10546.3|10545.4|10547.5|10546.4|10545.2|10544.1|261
1651790700000|2022-05-05 22:45:00|10546.2|10545.3|10546.8|10545.9|10547|10545.9|10544.9|10544|257
1651791000000|2022-05-05 22:50:00|10547|10546.1|10546.9|10545.7|10547.8|10546.9|10546.1|10545.1|280
1651791300000|2022-05-05 22:55:00|10546.7|10545.8|10550.8|10549.6|10550.9|10549.8|10546.4|10545.4|264
1651791600000|2022-05-05 23:00:00|10550.6|10549.7|10545.6|10544.7|10550.6|10549.7|10545.1|10543.6|414
1651791900000|2022-05-05 23:05:00|10545.4|10544.8|10542.1|10540.6|10546.4|10545.2|10541.4|10540.1|400
1651792200000|2022-05-05 23:10:00|10542|10540.5|10542.8|10541.5|10542.9|10541.7|10539.3|10538|467
1651792500000|2022-05-05 23:15:00|10542.7|10541.4|10540.4|10539.5|10544.4|10543.3|10540.1|10539.2|376
1651792800000|2022-05-05 23:20:00|10540.3|10539.4|10540.3|10539.4|10542|10540.9|10539.9|10539.1|277
1651793100000|2022-05-05 23:25:00|10540.2|10539.3|10539.7|10538.8|10540.8|10539.9|10536|10535.1|328
1651793400000|2022-05-05 23:30:00|10539.6|10538.7|10538.2|10537.3|10540.7|10539.9|10537.9|10537|292
1651793700000|2022-05-05 23:35:00|10538.1|10537.2|10537.2|10536.3|10538.7|10537.8|10536.7|10535.9|197
1651794000000|2022-05-05 23:40:00|10537.1|10536.2|10540.9|10540|10541.4|10540.7|10536.6|10535.8|204
1651794300000|2022-05-05 23:45:00|10540.8|10539.9|10540|10539.1|10541|10540.1|10538.8|10537.9|290
1651794600000|2022-05-05 23:50:00|10540.1|10539.2|10542.6|10542|10543.7|10543|10539.8|10538.9|330
1651794900000|2022-05-05 23:55:00|10542.8|10542.2|10539.9|10539.3|10543.4|10542.7|10538.9|10538.1|395
1651795200000|2022-05-06 00:00:00|10540|10539.4|10540.5|10539.9|10542.1|10541.5|10538.1|10537.5|535
1651795500000|2022-05-06 00:05:00|10540.4|10539.8|10537.3|10536.7|10540.5|10539.9|10537.1|10536.5|379
1651795800000|2022-05-06 00:10:00|10537.4|10536.8|10535.5|10534.9|10537.5|10536.9|10534|10533.4|441
1651796100000|2022-05-06 00:15:00|10535.4|10534.8|10545.9|10545|10546.2|10545.5|10535.4|10534.8|574
1651796400000|2022-05-06 00:20:00|10546|10545.1|10548|10547.4|10551.3|10550.5|10544.5|10543.9|502
1651796700000|2022-05-06 00:25:00|10547.9|10547.3|10543.8|10542.9|10549.3|10548.4|10543.6|10542.9|484
1651797000000|2022-05-06 00:30:00|10543.9|10543|10540.6|10540|10543.9|10543.1|10539.4|10538.6|464
1651797300000|2022-05-06 00:35:00|10540.7|10540.1|10540.7|10540.1|10541.9|10541.1|10538.6|10537.9|336
1651797600000|2022-05-06 00:40:00|10540.8|10540.2|10543.5|10542.6|10544.3|10543.5|10539.8|10539.2|352
1651797900000|2022-05-06 00:45:00|10543.4|10542.5|10542.5|10541.9|10545|10544.4|10540.7|10539.9|504
1651798200000|2022-05-06 00:50:00|10542.4|10541.8|10546.4|10545.5|10546.4|10545.5|10540.2|10539.3|667
1651798500000|2022-05-06 00:55:00|10546.3|10545.4|10541.5|10540.9|10547|10546.3|10538.4|10537.6|687
1651798800000|2022-05-06 01:00:00|10541.6|10541|10540.4|10539.8|10543.4|10542.7|10536.7|10536.1|731
1651799100000|2022-05-06 01:05:00|10540.6|10540|10545.6|10545|10546.1|10545.3|10540.5|10539.9|706
1651799400000|2022-05-06 01:10:00|10545.7|10545.1|10543.5|10542.6|10546|10545.4|10541.8|10541.2|533
1651799700000|2022-05-06 01:15:00|10543.6|10542.7|10538|10537.1|10543.7|10542.9|10537.9|10537|798
1651800000000|2022-05-06 01:20:00|10537.9|10537|10529.7|10529.1|10537.9|10537|10525.1|10524|1169
1651800300000|2022-05-06 01:25:00|10529.6|10528.7|10532.8|10532.2|10535.2|10534.6|10529|10528.4|849
1651800600000|2022-05-06 01:30:00|10532.7|10532.1|10524.4|10523.5|10535.3|10534.5|10523.7|10522.9|971
1651800900000|2022-05-06 01:35:00|10524.3|10523.4|10524.5|10523.6|10529.3|10528.4|10522.7|10521.8|983
1651801200000|2022-05-06 01:40:00|10524.4|10523.5|10524.9|10524.3|10526.3|10525.5|10521.8|10520.9|726
1651801500000|2022-05-06 01:45:00|10525.1|10524.2|10518.2|10517.3|10525.2|10524.6|10516.3|10515|963
1651801800000|2022-05-06 01:50:00|10518.3|10517.4|10527.8|10527.2|10529.8|10529.2|10518|10517.4|889
1651802100000|2022-05-06 01:55:00|10527.9|10527.3|10526.3|10525.4|10529|10528.4|10522.3|10521.7|793
1651802400000|2022-05-06 02:00:00|10526.2|10525.7|10526.7|10526.1|10530.6|10529.9|10525.7|10525.1|781
1651802700000|2022-05-06 02:05:00|10526.6|10526|10523.3|10522.4|10527.4|10526.7|10519.9|10518.9|721
1651803000000|2022-05-06 02:10:00|10523.2|10522.3|10523.3|10522.7|10524.2|10523.5|10520.8|10519.9|700
1651803300000|2022-05-06 02:15:00|10523.2|10522.6|10526.7|10526.1|10527|10526.1|10520.9|10519.8|512
1651803600000|2022-05-06 02:20:00|10526.8|10525.9|10524.3|10523.7|10527|10526.1|10523|10522.2|471
1651803900000|2022-05-06 02:25:00|10524.4|10523.5|10526.8|10526.2|10530.1|10529.5|10524.1|10523.5|498
1651804200000|2022-05-06 02:30:00|10526.9|10526.3|10527.3|10526.7|10529.5|10528.7|10524.8|10524.1|641
1651804500000|2022-05-06 02:35:00|10527.5|10526.6|10527.2|10526.6|10527.9|10527.1|10524.7|10524.1|459
1651804800000|2022-05-06 02:40:00|10527.3|10526.4|10527.2|10526.6|10527.7|10526.8|10524.4|10523.8|457
1651805100000|2022-05-06 02:45:00|10527.1|10526.5|10528.6|10527.7|10528.7|10528|10523.7|10522.9|480
1651805400000|2022-05-06 02:50:00|10528.4|10527.8|10532.3|10531.4|10532.4|10531.7|10528.1|10527.5|503
1651805700000|2022-05-06 02:55:00|10532.2|10531.6|10529|10528.4|10534.6|10533.8|10527.9|10527.3|541
1651806000000|2022-05-06 03:00:00|10529.1|10528.5|10530|10529.4|10531.5|10530.8|10527|10526|514
1651806300000|2022-05-06 03:05:00|10530.2|10529.3|10532.6|10532|10534|10533.4|10529.8|10529.2|394
1651806600000|2022-05-06 03:10:00|10532.8|10531.9|10534.8|10534.2|10535.7|10535.1|10532.4|10531.8|284
1651806900000|2022-05-06 03:15:00|10534.7|10534.1|10533.6|10533|10535|10534.4|10532.4|10531.8|284
1651807200000|2022-05-06 03:20:00|10533.7|10533.1|10537.2|10536.6|10537.8|10537.1|10533.1|10532.4|316
1651807500000|2022-05-06 03:25:00|10537.3|10536.4|10535.4|10534.8|10537.3|10536.5|10534.6|10534|304
1651807800000|2022-05-06 03:30:00|10535.5|10534.9|10536.8|10535.9|10537.6|10537|10535.3|10534.7|439
1651808100000|2022-05-06 03:35:00|10536.7|10535.8|10538.8|10538.2|10539.8|10539.2|10536.2|10535.4|424
1651808400000|2022-05-06 03:40:00|10538.7|10538.1|10536.7|10536.1|10538.7|10538.1|10536|10535.4|356
1651808700000|2022-05-06 03:45:00|10536.8|10536.2|10538|10537.4|10539|10538.4|10536.6|10536|304
1651809000000|2022-05-06 03:50:00|10537.9|10537.3|10535.5|10534.6|10538.9|10538.3|10535.1|10534.4|318
1651809300000|2022-05-06 03:55:00|10535.6|10534.7|10533.4|10532.8|10536.4|10535.6|10533|10532.4|364
1651809600000|2022-05-06 04:00:00|10533.3|10532.7|10534.3|10533.7|10535.2|10534.6|10533.3|10532.7|243
1651809900000|2022-05-06 04:05:00|10534.2|10533.6|10531.4|10530.5|10534.9|10534.2|10530.3|10529.5|362
1651810200000|2022-05-06 04:10:00|10531.5|10530.6|10528.3|10527.7|10532.1|10531.4|10528.2|10527.5|372
1651810500000|2022-05-06 04:15:00|10528.2|10527.6|10528.2|10527.6|10528.7|10528.1|10526.1|10525.5|309
1651810800000|2022-05-06 04:20:00|10528.3|10527.7|10528.9|10528.3|10529.2|10528.6|10526.7|10525.9|338
1651811100000|2022-05-06 04:25:00|10529|10528.4|10528.2|10527.6|10529.1|10528.4|10526.5|10525.8|254
1651811400000|2022-05-06 04:30:00|10528.1|10527.5|10530.4|10529.8|10531.3|10530.5|10526.6|10525.9|272
1651811700000|2022-05-06 04:35:00|10530.5|10529.9|10530.3|10529.7|10531.5|10530.8|10529.3|10528.7|173
1651812000000|2022-05-06 04:40:00|10530.2|10529.6|10530.3|10529.7|10531.2|10530.6|10529.6|10529|212
1651812300000|2022-05-06 04:45:00|10530.4|10529.8|10528.4|10527.8|10530.6|10530|10528.4|10527.8|126
1651812600000|2022-05-06 04:50:00|10527.9|10527.3|10530.3|10529.7|10530.4|10529.8|10527.4|10526.8|184
1651812900000|2022-05-06 04:55:00|10530.2|10529.6|10532.8|10532.2|10534.9|10534.3|10530.1|10529.3|279
1651813200000|2022-05-06 05:00:00|10532.9|10532.3|10531.2|10530.3|10533.2|10532.4|10529.8|10529.2|401
1651813500000|2022-05-06 05:05:00|10531|10530.4|10528.9|10528|10532.8|10532|10528.1|10527.4|216
1651813800000|2022-05-06 05:10:00|10528.8|10527.9|10530|10529.4|10530.6|10529.9|10527.9|10527.2|326
1651814100000|2022-05-06 05:15:00|10530.2|10529.3|10530.4|10529.8|10532.4|10531.7|10528.3|10527.7|396
1651814400000|2022-05-06 05:20:00|10530.7|10529.7|10530.3|10529.4|10531.9|10531|10529.3|10528.6|399
1651814700000|2022-05-06 05:25:00|10530.5|10529.6|10534.4|10533.5|10534.4|10533.7|10529.5|10528.8|308
1651815000000|2022-05-06 05:30:00|10534.3|10533.7|10530.1|10529.5|10534.5|10533.7|10530|10529.3|409
1651815300000|2022-05-06 05:35:00|10530|10529.4|10529.2|10528.6|10530.5|10529.7|10527.9|10527.2|334
1651815600000|2022-05-06 05:40:00|10529|10528.4|10526.6|10526|10530.2|10529.6|10525.4|10524.5|546
1651815900000|2022-05-06 05:45:00|10526.7|10526.1|10523.8|10523.2|10526.8|10526.1|10523.5|10522.8|523
1651816200000|2022-05-06 05:50:00|10523.9|10523.3|10522.9|10522|10524.8|10524|10522|10521.4|498
1651816500000|2022-05-06 05:55:00|10523|10522.1|10523.2|10522.3|10524.3|10523.4|10521.8|10521.2|578
1651816800000|2022-05-06 06:00:00|10523.1|10522.1|10525.6|10524.7|10526|10525.1|10518.9|10518.1|707
1651817100000|2022-05-06 06:05:00|10525.5|10524.9|10517|10516.4|10525.7|10524.9|10515.6|10514.9|825
1651817400000|2022-05-06 06:10:00|10517.3|10516.9|10517.7|10516.8|10519.2|10518.5|10516.1|10515.2|659
1651817700000|2022-05-06 06:15:00|10517.8|10516.9|10513.6|10512.7|10518.2|10517.4|10512.3|10511.5|589
1651818000000|2022-05-06 06:20:00|10513.2|10512.6|10520.7|10519.8|10522.8|10521.9|10513.1|10512.4|780
1651818300000|2022-05-06 06:25:00|10520.8|10519.9|10509.5|10508.6|10520.8|10519.9|10509.4|10508.5|812
1651818600000|2022-05-06 06:30:00|10509.7|10508.8|10517.1|10516.5|10519.1|10518.3|10509.2|10508.4|855
1651818900000|2022-05-06 06:35:00|10517.2|10516.6|10517.9|10517|10520.3|10519.5|10515.7|10515|724
1651819200000|2022-05-06 06:40:00|10518|10517.1|10516.8|10515.9|10518|10517.1|10514.8|10513.9|533
1651819500000|2022-05-06 06:45:00|10516.9|10516|10515.6|10514.7|10520.1|10519.3|10515.4|10514.7|635
1651819800000|2022-05-06 06:50:00|10515.5|10514.6|10496.4|10495.2|10517.2|10516.4|10496.2|10495.1|849
1651820100000|2022-05-06 06:55:00|10496.5|10495.6|10486.8|10485.5|10500.6|10500|10483.4|10482.5|1502
1651820400000|2022-05-06 07:00:00|10487.1|10485.6|10494.4|10493.5|10494.5|10493.6|10486.5|10485.6|1286
1651820700000|2022-05-06 07:05:00|10494.3|10493.4|10487.7|10486.8|10500.3|10499.1|10487.7|10486.8|1345
1651821000000|2022-05-06 07:10:00|10487.5|10486.6|10497|10496.1|10498.3|10497.4|10483.2|10482.3|1281
1651821300000|2022-05-06 07:15:00|10497.1|10496.4|10500.6|10499.7|10502.9|10502|10495.2|10494.3|1065
1651821600000|2022-05-06 07:20:00|10500.3|10499.4|10505.4|10504.5|10507.5|10506.6|10494.8|10494.2|1205
1651821900000|2022-05-06 07:25:00|10505.5|10504.6|10507.2|10506.3|10512.4|10511.5|10504.4|10503.5|1175
1651822200000|2022-05-06 07:30:00|10507.1|10506.5|10498.1|10497.5|10507.1|10506.5|10496.7|10495.8|1297
1651822500000|2022-05-06 07:35:00|10498.2|10497.6|10500.4|10499.5|10505.8|10504.9|10498.1|10497.3|1044
1651822800000|2022-05-06 07:40:00|10500.5|10499.6|10500.1|10499.5|10502.6|10501.9|10496|10495.4|981
1651823100000|2022-05-06 07:45:00|10500.2|10499.6|10501.4|10500.8|10503.7|10503|10496|10495.3|929
1651823400000|2022-05-06 07:50:00|10501.5|10500.9|10532.6|10531.3|10544.5|10543.5|10499.6|10498.8|1238
1651823700000|2022-05-06 07:55:00|10532.9|10532|10521.8|10520.9|10538|10536.9|10518.6|10517.7|1758
1651824000000|2022-05-06 08:00:00|10521.9|10521|10536.4|10535.1|10537.7|10536.8|10513|10511.9|1743
1651824300000|2022-05-06 08:05:00|10536.3|10535.3|10547.2|10545.8|10555.8|10554.6|10535.9|10535|1513
1651824600000|2022-05-06 08:10:00|10547.1|10546.2|10537|10536.4|10551.1|10550.2|10534.7|10533.6|1402
1651824900000|2022-05-06 08:15:00|10536.9|10536.3|10542.2|10541.1|10548.6|10547.6|10532.7|10531.8|1274
1651825200000|2022-05-06 08:20:00|10542.1|10541.2|10544.6|10543.7|10551.3|10550.2|10539.7|10538.7|1326
1651825500000|2022-05-06 08:25:00|10544.8|10543.9|10550.9|10550|10553.8|10552.7|10539.9|10539|1142
1651825800000|2022-05-06 08:30:00|10551.1|10549.9|10569.4|10568.5|10573.8|10572.9|10549.5|10548.4|1513
1651826100000|2022-05-06 08:35:00|10569.5|10568.6|10569.8|10568.9|10581.4|10580.4|10567.1|10566.3|1383
1651826400000|2022-05-06 08:40:00|10569.7|10568.8|10565.2|10564.3|10575.1|10574.2|10565.1|10564.2|1140
1651826700000|2022-05-06 08:45:00|10565.3|10564.4|10559.3|10557.8|10570.2|10569.3|10558.6|10557.7|1175
1651827000000|2022-05-06 08:50:00|10559.1|10558.2|10545.1|10544.2|10560|10559.1|10543.3|10542.4|1112
1651827300000|2022-05-06 08:55:00|10545|10544.1|10557.9|10557|10558.5|10557.4|10543.6|10542.7|1088
1651827600000|2022-05-06 09:00:00|10558|10557.1|10554.9|10554.3|10558|10557.1|10551.7|10550.8|835
1651827900000|2022-05-06 09:05:00|10555.1|10554.2|10559|10558.1|10559.5|10558.6|10554.8|10553.9|829
1651828200000|2022-05-06 09:10:00|10559.1|10558.2|10561.7|10560.8|10566.3|10565.4|10557.9|10557|939
1651828500000|2022-05-06 09:15:00|10561.4|10560.3|10559|10558.1|10561.7|10560.9|10555.9|10555|763
1651828800000|2022-05-06 09:20:00|10558.9|10558|10558.6|10557.7|10563.2|10562.5|10555|10554.2|772
1651829100000|2022-05-06 09:25:00|10558.5|10557.6|10557.7|10556.8|10565|10564.1|10555.6|10554.8|773
1651829400000|2022-05-06 09:30:00|10557.8|10556.9|10568|10567.4|10568.3|10567.4|10557.6|10556.6|758
1651829700000|2022-05-06 09:35:00|10568.1|10567.5|10575|10574.1|10576.1|10575.5|10567.1|10566.4|872
1651830000000|2022-05-06 09:40:00|10574.7|10574|10566.5|10565.6|10575.1|10574.5|10565|10564.4|801
1651830300000|2022-05-06 09:45:00|10566.6|10565.7|10568.2|10567.6|10572.7|10571.8|10565.9|10565.1|834
1651830600000|2022-05-06 09:50:00|10568.5|10567.9|10570.7|10570.1|10572.5|10571.9|10565|10564.4|916
1651830900000|2022-05-06 09:55:00|10570.6|10570|10571.4|10570.8|10574.6|10573.9|10566.7|10565.8|828
1651831200000|2022-05-06 10:00:00|10571.1|10570.5|10574.7|10573.8|10576.2|10575.6|10569.2|10568.6|790
1651831500000|2022-05-06 10:05:00|10574.5|10573.9|10579.9|10579|10584.2|10583.3|10573.9|10573.2|736
1651831800000|2022-05-06 10:10:00|10579.6|10579.1|10578.7|10577.8|10585.8|10585.1|10576.7|10576|877
1651832100000|2022-05-06 10:15:00|10578.8|10577.9|10580.6|10579.7|10584.1|10583.3|10575.6|10574.7|796
1651832400000|2022-05-06 10:20:00|10580.3|10579.4|10583.5|10582.6|10585|10584.1|10579.5|10578.8|788
1651832700000|2022-05-06 10:25:00|10583.7|10583.1|10591.3|10590.4|10591.6|10590.9|10580.4|10579.5|600
1651833000000|2022-05-06 10:30:00|10591.4|10590.5|10585.6|10584.7|10593.9|10593.2|10584.6|10583.6|833
1651833300000|2022-05-06 10:35:00|10585.4|10584.8|10589.6|10588.7|10592.3|10591.4|10585.4|10584.7|737
1651833600000|2022-05-06 10:40:00|10589.7|10588.8|10588.7|10587.8|10590.8|10589.9|10583.6|10582.7|694
1651833900000|2022-05-06 10:45:00|10589.1|10588.2|10592.3|10591.7|10592.9|10592.3|10587.7|10586.9|582
1651834200000|2022-05-06 10:50:00|10592.4|10591.5|10590.5|10589.6|10599.2|10598.5|10588.7|10588.1|847
1651834500000|2022-05-06 10:55:00|10590.6|10589.9|10589|10588.4|10593.5|10592.8|10586|10585.1|847
1651834800000|2022-05-06 11:00:00|10588.9|10588.1|10588.5|10587.9|10589.8|10589.2|10583.9|10583.3|791
1651835100000|2022-05-06 11:05:00|10588.6|10587.7|10584.2|10583.3|10591.6|10591|10584|10583.2|786
1651835400000|2022-05-06 11:10:00|10584.4|10583.5|10586.6|10585.7|10587.2|10586.4|10584.1|10583.2|620
1651835700000|2022-05-06 11:15:00|10586.5|10585.6|10581.8|10580.9|10587.8|10586.9|10580.7|10579.8|718
1651836000000|2022-05-06 11:20:00|10581.6|10580.7|10582.7|10581.8|10588|10587.4|10581|10580.2|799
1651836300000|2022-05-06 11:25:00|10582.6|10581.7|10582.6|10582|10586.2|10585.6|10580.6|10579.7|829
1651836600000|2022-05-06 11:30:00|10582.8|10582.2|10589.6|10589|10591.4|10590.7|10581.6|10580.8|805
1651836900000|2022-05-06 11:35:00|10589.7|10589.1|10586.3|10585.4|10591.3|10590.4|10585|10584.4|711
1651837200000|2022-05-06 11:40:00|10586.2|10585.3|10578.7|10577.8|10586.3|10585.5|10576|10575.1|790
1651837500000|2022-05-06 11:45:00|10578.8|10577.9|10572.1|10571.2|10579.4|10578.5|10571.7|10570.8|647
1651837800000|2022-05-06 11:50:00|10572.6|10571.7|10571.1|10570.2|10574.7|10573.8|10569.9|10569.2|743
1651838100000|2022-05-06 11:55:00|10571|10570.1|10566.3|10565.4|10571.1|10570.2|10560.3|10559.4|981
1651838400000|2022-05-06 12:00:00|10566.2|10565.3|10566.8|10565.9|10567.3|10566.5|10560.1|10559.2|1066
1651838700000|2022-05-06 12:05:00|10566.3|10565.4|10573.7|10572.8|10575.8|10574.9|10565.5|10564.7|752
1651839000000|2022-05-06 12:10:00|10573.9|10573|10570.3|10569.4|10574.6|10573.7|10570|10569.1|633
1651839300000|2022-05-06 12:15:00|10570.8|10569.9|10569|10568.1|10571.4|10570.5|10566.7|10565.8|610
1651839600000|2022-05-06 12:20:00|10567.9|10567|10572.9|10572|10573.6|10572.6|10566.5|10565.7|733
1651839900000|2022-05-06 12:25:00|10573|10572.1|10576.4|10571.2|10577.4|10573.9|10565.8|10564.8|802
1651840200000|2022-05-06 12:30:00|10575.8|10571|10590.8|10589.9|10598.5|10596.4|10572.7|10569.6|1900
1651840500000|2022-05-06 12:35:00|10591.2|10590.3|10583|10582.1|10596.3|10595.4|10583|10582.1|1963
1651840800000|2022-05-06 12:40:00|10583.1|10582.2|10577.3|10576.4|10585.6|10584.7|10575.2|10574.3|1697
1651841100000|2022-05-06 12:45:00|10577.4|10576.5|10566.7|10565.8|10577.4|10576.5|10565.7|10564.7|1483
1651841400000|2022-05-06 12:50:00|10566.8|10565.9|10554.8|10553.6|10573.2|10572.3|10554.7|10553.4|1549
1651841700000|2022-05-06 12:55:00|10554.7|10553.7|10554.6|10553.5|10558.8|10557.8|10548|10547.1|1626
1651842000000|2022-05-06 13:00:00|10554.7|10553.3|10556.6|10555.5|10566.8|10565.8|10554.5|10553.2|1917
1651842300000|2022-05-06 13:05:00|10556.5|10555.6|10576.3|10575.4|10576.7|10575.8|10555.5|10554.5|1700
1651842600000|2022-05-06 13:10:00|10576.7|10575.2|10570.4|10569.5|10580.3|10579.3|10568.3|10567.4|1494
1651842900000|2022-05-06 13:15:00|10570.5|10569.6|10569.4|10568.5|10574.4|10573.5|10562.1|10561.2|1234
1651843200000|2022-05-06 13:20:00|10569.6|10568.7|10574.9|10574|10576.4|10575.5|10569.6|10568.7|1172
1651843500000|2022-05-06 13:25:00|10574.7|10573.8|10582.3|10581.4|10584.9|10583.8|10573.8|10572.9|1367
1651843800000|2022-05-06 13:30:00|10582.6|10581.5|10577.2|10576.3|10588.7|10587.5|10573|10571.9|1116
1651844100000|2022-05-06 13:35:00|10576.9|10576|10565.2|10564.3|10577.6|10576.6|10563.4|10562.6|1337
1651844400000|2022-05-06 13:40:00|10565|10564.1|10565.6|10564.7|10576.2|10575.3|10564|10563.2|1508
1651844700000|2022-05-06 13:45:00|10565.4|10564.5|10570.1|10569.5|10572.3|10571.4|10563.3|10562.4|1295
1651845000000|2022-05-06 13:50:00|10570|10569.4|10593.4|10592.5|10596.8|10595.5|10566.2|10565.3|1654
1651845300000|2022-05-06 13:55:00|10594.2|10593.1|10574.1|10573.2|10595.2|10594.4|10572|10571.1|1499
1651845600000|2022-05-06 14:00:00|10574|10573.1|10578.6|10577.7|10585.2|10584.3|10570.1|10569.1|1562
1651845900000|2022-05-06 14:05:00|10578.2|10577.3|10579.2|10578.3|10581.7|10581|10568|10567|1522
1651846200000|2022-05-06 14:10:00|10579.3|10578.4|10578.7|10578.1|10588.1|10587.2|10576.5|10575.8|1412
1651846500000|2022-05-06 14:15:00|10578.8|10577.8|10579.8|10578.9|10584.5|10583.5|10573.4|10572.8|1445
1651846800000|2022-05-06 14:20:00|10579.6|10578.7|10576.1|10575.2|10585|10584.1|10573.5|10572.6|1349
1651847100000|2022-05-06 14:25:00|10576.2|10575.3|10577.3|10576.4|10581.9|10581|10574.7|10573.8|1223
1651847400000|2022-05-06 14:30:00|10577.2|10576.3|10565.6|10564.7|10577.8|10576.9|10564.1|10563.5|1278
1651847700000|2022-05-06 14:35:00|10565.7|10564.8|10560.7|10559.8|10570.7|10569.7|10558.2|10557.2|1226
1651848000000|2022-05-06 14:40:00|10561|10560.1|10561|10560.1|10567.7|10566.9|10557.7|10556.6|1313
1651848300000|2022-05-06 14:45:00|10560.8|10559.9|10569.9|10569|10570.2|10569.3|10559.2|10558.3|1253
1651848600000|2022-05-06 14:50:00|10569.8|10568.9|10580.6|10579.7|10582|10581.1|10566|10565.1|1250
1651848900000|2022-05-06 14:55:00|10580.2|10579.3|10582|10581.4|10584.5|10583.9|10577|10576.2|1160
1651849200000|2022-05-06 15:00:00|10581.9|10581.3|10583.6|10583|10586.8|10586.1|10579|10578.2|1041
1651849500000|2022-05-06 15:05:00|10583.7|10583.1|10581.2|10580.6|10584.4|10583.7|10578.9|10578.2|983
1651849800000|2022-05-06 15:10:00|10581.3|10580.7|10580.6|10579.7|10584.8|10584|10577|10576.2|974
1651850100000|2022-05-06 15:15:00|10580.4|10579.8|10587.3|10586.4|10590|10589.1|10578.5|10577.8|867
1651850400000|2022-05-06 15:20:00|10587.2|10586.3|10594.9|10594|10595.4|10594.8|10586.2|10585.3|925
1651850700000|2022-05-06 15:25:00|10595|10594.1|10592.5|10591.6|10595.6|10594.7|10588|10587.2|982
1651851000000|2022-05-06 15:30:00|10592.4|10591.8|10585.4|10584.8|10593.4|10592.8|10584.9|10584.3|1018
1651851300000|2022-05-06 15:35:00|10585.6|10585|10581.7|10580.8|10586.2|10585.3|10581.2|10580.3|751
1651851600000|2022-05-06 15:40:00|10581.6|10580.7|10579.6|10579|10584.3|10583.6|10579|10578.2|776
1651851900000|2022-05-06 15:45:00|10579.5|10578.9|10578.9|10578.3|10583.4|10582.8|10577.1|10576.4|822
1651852200000|2022-05-06 15:50:00|10579|10578|10576.6|10576|10579.6|10578.9|10575|10574.1|962
1651852500000|2022-05-06 15:55:00|10576.5|10575.9|10571.5|10570.6|10577.1|10576.2|10571.2|10570.3|747
1651852800000|2022-05-06 16:00:00|10571.6|10570.7|10577.4|10576.8|10580.8|10580.2|10570.9|10570.1|924
1651853100000|2022-05-06 16:05:00|10577.3|10576.7|10575.1|10574.5|10579|10578.4|10574.9|10574.3|760
1651853400000|2022-05-06 16:10:00|10575.4|10574.8|10573.6|10572.7|10577.9|10577.3|10572.6|10571.8|687
1651853700000|2022-05-06 16:15:00|10573.5|10572.6|10568.2|10567.6|10573.5|10572.6|10566.6|10566|806
1651854000000|2022-05-06 16:20:00|10568.3|10567.7|10571.2|10570.6|10572.6|10572|10568.3|10567.7|887
1651854300000|2022-05-06 16:25:00|10571.1|10570.5|10575.1|10574.5|10576.6|10576|10571.1|10570.5|766
1651854600000|2022-05-06 16:30:00|10575.2|10574.6|10574.9|10574.3|10576.7|10576.1|10571.6|10571|807
1651854900000|2022-05-06 16:35:00|10575|10574.4|10576.1|10575.2|10577.5|10576.9|10572.1|10571.3|817
1651855200000|2022-05-06 16:40:00|10576|10575.1|10573.2|10572.6|10576.8|10575.9|10572.3|10571.6|797
1651855500000|2022-05-06 16:45:00|10573|10572.4|10571.5|10570.9|10575.9|10575|10571.5|10570.8|630
1651855800000|2022-05-06 16:50:00|10571.6|10571|10570.7|10570.1|10572.8|10572|10567.9|10567.2|745
1651856100000|2022-05-06 16:55:00|10570.8|10569.9|10569.7|10568.8|10574.4|10573.6|10569.2|10568.3|764
1651856400000|2022-05-06 17:00:00|10569.6|10568.7|10573.5|10572.9|10575.1|10574.3|10567.2|10566.4|796
1651856700000|2022-05-06 17:05:00|10573.3|10572.7|10570.4|10569.5|10573.3|10572.7|10567.7|10566.9|694
1651857000000|2022-05-06 17:10:00|10570.3|10569.4|10568.4|10567.5|10571.8|10571.1|10568.2|10567.4|513
1651857300000|2022-05-06 17:15:00|10568.5|10567.6|10566|10565.4|10569.7|10569|10565.3|10564.7|685
1651857600000|2022-05-06 17:20:00|10566.1|10565.5|10568.1|10567.2|10568.9|10568|10564.6|10563.8|681
1651857900000|2022-05-06 17:25:00|10568|10567.1|10568.3|10567.4|10570.4|10569.7|10566.7|10565.8|671
1651858200000|2022-05-06 17:30:00|10568.1|10567.2|10568.1|10567.5|10569.9|10569.1|10567.1|10566.2|623
1651858500000|2022-05-06 17:35:00|10568|10567.4|10563.5|10562.9|10569.1|10568.4|10562.5|10561.8|693
1651858800000|2022-05-06 17:40:00|10563.6|10562.7|10561.7|10561.1|10565.9|10565.3|10560.2|10559.5|849
1651859100000|2022-05-06 17:45:00|10561.6|10561|10560.5|10559.9|10564.5|10563.9|10560.1|10559.3|672
1651859400000|2022-05-06 17:50:00|10560.6|10560|10557.1|10556.5|10561|10560.4|10556|10555.4|583
1651859700000|2022-05-06 17:55:00|10557.2|10556.3|10550.7|10550.1|10557.4|10556.7|10550.6|10550|626
1651860000000|2022-05-06 18:00:00|10550.6|10550|10554.6|10554|10556.4|10555.7|10549.9|10549.3|754
1651860300000|2022-05-06 18:05:00|10554.7|10553.8|10554.9|10554.3|10556.4|10555.6|10552|10551.4|636
1651860600000|2022-05-06 18:10:00|10554.8|10554.2|10556.1|10555.5|10558.9|10558.1|10554.6|10553.8|646
1651860900000|2022-05-06 18:15:00|10556.2|10555.6|10556.3|10555.4|10558.8|10558.1|10556.1|10555.2|526
1651861200000|2022-05-06 18:20:00|10556.4|10555.5|10554.9|10554|10556.8|10556.1|10554.6|10553.8|577
1651861500000|2022-05-06 18:25:00|10555|10554.1|10555.6|10554.7|10557.4|10556.7|10553.3|10552.7|617
1651861800000|2022-05-06 18:30:00|10555.1|10554.5|10548.4|10547.5|10555.4|10554.7|10546.2|10545.4|724
1651862100000|2022-05-06 18:35:00|10548.5|10547.6|10545.7|10544.8|10549.9|10549.2|10544.8|10544.1|512
1651862400000|2022-05-06 18:40:00|10545.2|10544.6|10546.3|10545.4|10547.5|10546.9|10543.9|10543.2|625
1651862700000|2022-05-06 18:45:00|10546.4|10545.5|10548.3|10547.4|10548.8|10548.1|10545.7|10545|424
1651863000000|2022-05-06 18:50:00|10548.4|10547.5|10552.2|10551.6|10552.9|10552.1|10547.6|10546.9|768
1651863300000|2022-05-06 18:55:00|10552.3|10551.7|10547.8|10546.9|10552.9|10552.2|10547.2|10546.5|661
1651863600000|2022-05-06 19:00:00|10547.7|10546.8|10547.9|10547.3|10548.4|10547.6|10545.4|10544.8|476
1651863900000|2022-05-06 19:05:00|10547.6|10547|10545.7|10545.1|10547.6|10547|10543.8|10543.2|513
1651864200000|2022-05-06 19:10:00|10545.9|10545.3|10548.2|10547.3|10548.4|10547.6|10545.7|10545|479
1651864500000|2022-05-06 19:15:00|10548.3|10547.4|10542|10541.1|10548.8|10548.1|10539.5|10538.6|720
1651864800000|2022-05-06 19:20:00|10542.1|10541.2|10537.3|10536.4|10542.9|10542.1|10537.1|10536.3|667
1651865100000|2022-05-06 19:25:00|10537.2|10536.3|10543.6|10542.7|10543.7|10542.9|10536.6|10536|612
1651865400000|2022-05-06 19:30:00|10543.4|10542.8|10545|10544.4|10547.7|10547|10542.8|10542.1|660
1651865700000|2022-05-06 19:35:00|10544.7|10544.1|10550.5|10549.6|10550.8|10549.9|10544.1|10543.2|797
1651866000000|2022-05-06 19:40:00|10550.3|10549.4|10554.3|10553.4|10556.2|10555.3|10549.1|10548.2|806
1651866300000|2022-05-06 19:45:00|10554.2|10553.3|10556.2|10555.3|10557|10556.1|10551.9|10551|724
1651866600000|2022-05-06 19:50:00|10556.3|10555.4|10549.6|10548.7|10556.6|10555.7|10549.4|10548.5|601
1651866900000|2022-05-06 19:55:00|10549.5|10548.6|10547.8|10547.2|10551.1|10550.2|10546.2|10545.3|765
1651867200000|2022-05-06 20:00:00|10547.9|10547|10544.9|10544|10548.8|10547.9|10544.1|10543.2|424
1651867500000|2022-05-06 20:05:00|10545.2|10544.3|10545.8|10544.9|10546.4|10545.5|10544.9|10544|260
1651867800000|2022-05-06 20:10:00|10545.7|10544.8|10547.6|10546.7|10548.2|10547.3|10545.7|10544.8|245
1651868100000|2022-05-06 20:15:00|10547.4|10546.5|10545.3|10544.7|10547.9|10547|10545.1|10544.2|195
1651868400000|2022-05-06 20:20:00|10545.2|10544.6|10544.7|10543.8|10545.5|10544.7|10543|10542.1|143
1651868700000|2022-05-06 20:25:00|10544.4|10543.5|10541.5|10540.6|10545.1|10544.2|10541.1|10540.4|280
1651869000000|2022-05-06 20:30:00|10541.4|10540.5|10544.4|10543.5|10544.4|10543.5|10541.3|10540.4|154
1651869300000|2022-05-06 20:35:00|10544.2|10543.3|10546.1|10545.2|10546.4|10545.5|10544|10543.1|123
1651869600000|2022-05-06 20:40:00|10546.2|10545.3|10541.2|10540.3|10547.4|10546.5|10541|10540.1|203
1651869900000|2022-05-06 20:45:00|10541.3|10540.4|10542.2|10541.3|10544.5|10543.6|10540.8|10539.9|326
1651870200000|2022-05-06 20:50:00|10542.1|10541.2|10544.9|10544|10546.6|10544.9|10541.4|10540.1|434
1651870500000|2022-05-06 20:55:00|10544.8|10543.9|10546.9|10546|10553.2|10547.2|10544.7|10542.2|262
1652040000000|2022-05-08 20:00:00|10561.7|10549.7|10560|10548|10568.9|10559.5|10560|10548|15
1652040300000|2022-05-08 20:05:00|10562.7|10550.7|10564.3|10556.2|10567.6|10556.2|10562.7|10550.7|18
1652040600000|2022-05-08 20:10:00|10568.5|10558.4|10556.4|10544.4|10568.9|10560|10552|10540|48
1652040900000|2022-05-08 20:15:00|10557.2|10545.2|10550.7|10538.7|10558|10548.6|10547.5|10535.5|87
1652041200000|2022-05-08 20:20:00|10551.3|10539.9|10551.3|10540.5|10555.5|10549|10549.8|10537.8|25
1652041500000|2022-05-08 20:25:00|10553|10541|10551.5|10545.7|10553.5|10545.8|10550.1|10539.1|40
1652041800000|2022-05-08 20:30:00|10551.6|10545.8|10549.4|10538.9|10553.5|10545.8|10548.6|10536.6|55
1652042100000|2022-05-08 20:35:00|10549.5|10539|10548.5|10542|10551.9|10542.2|10547.8|10539|28
1652042400000|2022-05-08 20:40:00|10548.1|10542.1|10548.6|10540.6|10550.9|10542.1|10547.8|10540.6|21
1652042700000|2022-05-08 20:45:00|10547.8|10541.5|10552.5|10541.5|10553.1|10542.7|10540.1|10534.4|94
1652043000000|2022-05-08 20:50:00|10549.6|10542.1|10551|10540.7|10553|10542.4|10549.1|10540.5|20
1652043300000|2022-05-08 20:55:00|10550.9|10540.5|10546.9|10535.3|10553|10543.5|10546.6|10534.8|40
1652043600000|2022-05-08 21:00:00|10547.1|10536|10546.8|10540.8|10550|10541.5|10543.8|10531.8|112
1652043900000|2022-05-08 21:05:00|10546.9|10540.9|10544.4|10538.4|10551.5|10545.5|10543.1|10537.1|63
1652044200000|2022-05-08 21:10:00|10545.6|10539.6|10548.8|10542.8|10548.8|10542.8|10543.9|10537.9|31
1652044500000|2022-05-08 21:15:00|10548.5|10542.5|10545.9|10539.9|10548.5|10542.5|10543.6|10537.6|33
1652044800000|2022-05-08 21:20:00|10543.6|10537.6|10545|10539|10547|10541|10542.5|10536.5|19
1652045100000|2022-05-08 21:25:00|10545.4|10539.4|10546.6|10540.6|10546.6|10540.6|10543.3|10537.3|39
1652045400000|2022-05-08 21:30:00|10545.8|10539.8|10545.4|10539.4|10546.6|10540.6|10542.5|10537.4|119
1652045700000|2022-05-08 21:35:00|10545.5|10539.5|10544.7|10539.9|10546.7|10541.4|10542.8|10538|101
1652046000000|2022-05-08 21:40:00|10544.6|10538.6|10541.8|10538.4|10544.6|10540.8|10541.4|10537.1|131
1652046300000|2022-05-08 21:45:00|10541.9|10538.6|10542.3|10538|10542.6|10539.1|10541.4|10536.5|65
1652046600000|2022-05-08 21:50:00|10541.2|10537.1|10540.8|10538.1|10542.3|10539.1|10540.7|10536.3|61
1652046900000|2022-05-08 21:55:00|10540.9|10538|10544.2|10538.2|10544.2|10540|10540.9|10537.2|89
1652047200000|2022-05-08 22:00:00|10544.5|10538.9|10540|10537|10546.3|10541.3|10539.3|10535.6|564
1652047500000|2022-05-08 22:05:00|10539.7|10537.1|10539.4|10537.3|10540.1|10537.7|10536.7|10534.8|365
1652047800000|2022-05-08 22:10:00|10539.3|10537.4|10538.4|10536.7|10540.3|10538.6|10538.4|10536.6|335
1652048100000|2022-05-08 22:15:00|10538.3|10536.6|10539.7|10538.2|10540.1|10538.7|10537.6|10536.2|619
1652048400000|2022-05-08 22:20:00|10539.8|10538.1|10539.4|10538|10540|10538.1|10537.5|10536|619
1652048700000|2022-05-08 22:25:00|10539.5|10537.9|10540|10538.7|10541.1|10540|10538.4|10536.9|508
1652049000000|2022-05-08 22:30:00|10540.1|10538.8|10540.9|10539.7|10541.6|10540.4|10539.3|10538|588
1652049300000|2022-05-08 22:35:00|10540.8|10539.6|10539.2|10537.7|10541|10539.6|10537.6|10536.3|456
1652049600000|2022-05-08 22:40:00|10539.3|10537.8|10539.2|10537.9|10539.4|10538|10537.6|10536.3|445
1652049900000|2022-05-08 22:45:00|10539.3|10538|10538.7|10537.4|10539.7|10538.4|10538.2|10536.8|513
1652050200000|2022-05-08 22:50:00|10538.8|10537.3|10538.5|10537.3|10539|10537.7|10537.3|10536.2|423
1652050500000|2022-05-08 22:55:00|10538.4|10537.2|10538.5|10537.1|10539.9|10538.7|10537.4|10535.9|657
1652050800000|2022-05-08 23:00:00|10538.6|10536.7|10536.7|10535.8|10539.6|10538.6|10536.4|10534.9|622
1652051100000|2022-05-08 23:05:00|10536.8|10535.6|10536.6|10535.5|10539|10537.9|10535.8|10534.5|626
1652051400000|2022-05-08 23:10:00|10536.7|10535.4|10535.6|10534.7|10537|10535.8|10535.3|10533.8|328
1652051700000|2022-05-08 23:15:00|10535.3|10534.4|10535.3|10534.4|10536.1|10535.3|10535|10534|217
1652052000000|2022-05-08 23:20:00|10535.2|10534.3|10531.5|10530.4|10535.8|10534.8|10531.2|10530.1|438
1652052300000|2022-05-08 23:25:00|10531.4|10530.3|10533.9|10533|10535.5|10534.6|10531.4|10530.3|485
1652052600000|2022-05-08 23:30:00|10533.7|10532.8|10532.2|10531.3|10533.8|10532.9|10531.9|10530.7|415
1652052900000|2022-05-08 23:35:00|10532.3|10531.4|10533.8|10532.9|10534.6|10533.5|10532|10531|424
1652053200000|2022-05-08 23:40:00|10533.6|10532.7|10536.3|10535.2|10536.3|10535.4|10532.5|10531.7|317
1652053500000|2022-05-08 23:45:00|10536.2|10535.3|10536.3|10535.4|10539.3|10538.4|10535.4|10534.6|601
1652053800000|2022-05-08 23:50:00|10536.4|10535.5|10535.1|10534.2|10537.8|10536.9|10534.1|10533.4|577
1652054100000|2022-05-08 23:55:00|10535|10534.1|10532.6|10532|10535|10534.1|10531.3|10530.5|346
1652054400000|2022-05-09 00:00:00|10532.4|10531.8|10533.7|10532.8|10534.3|10533.6|10530.9|10530.2|635
1652054700000|2022-05-09 00:05:00|10533.8|10532.9|10532.1|10531.5|10536|10535.1|10531.1|10530.3|423
1652055000000|2022-05-09 00:10:00|10532.2|10531.3|10530.2|10529.6|10532.5|10531.5|10529.8|10528.9|405
1652055300000|2022-05-09 00:15:00|10530.1|10529.5|10526.6|10525.7|10533.2|10532.6|10526|10525.1|614
1652055600000|2022-05-09 00:20:00|10526.5|10525.6|10529.6|10528.7|10531.4|10530.5|10526.5|10525.6|488
1652055900000|2022-05-09 00:25:00|10529.4|10528.5|10531.7|10531.1|10532.2|10531.6|10528.4|10527.7|403
1652056200000|2022-05-09 00:30:00|10531.2|10530.6|10527|10526.1|10531.8|10530.9|10526.9|10525.8|648
1652056500000|2022-05-09 00:35:00|10527.2|10526.2|10526.2|10525.3|10528.8|10527.9|10525.9|10525|668
1652056800000|2022-05-09 00:40:00|10526.1|10525.5|10527.4|10526.5|10527.5|10526.6|10525.4|10524.7|363
1652057100000|2022-05-09 00:45:00|10527.5|10526.2|10527.3|10526.7|10530|10529.1|10526.1|10525.4|377
1652057400000|2022-05-09 00:50:00|10527.5|10526.6|10524.7|10523.8|10527.5|10526.6|10522.3|10521.4|574
1652057700000|2022-05-09 00:55:00|10524.6|10523.7|10519.8|10519.2|10525.3|10524.4|10518.7|10517.8|483
1652058000000|2022-05-09 01:00:00|10519.7|10519.1|10516.9|10516|10520.2|10519.5|10514.2|10513.4|717
1652058300000|2022-05-09 01:05:00|10516.7|10515.8|10520.2|10519.3|10525.3|10524.7|10515.9|10515|666
1652058600000|2022-05-09 01:10:00|10520.4|10519.5|10523|10522.1|10526.9|10526|10519.2|10518.3|674
1652058900000|2022-05-09 01:15:00|10522.9|10522|10523.2|10522.3|10525.2|10524.2|10521.5|10520.5|550
1652059200000|2022-05-09 01:20:00|10523.4|10522.2|10519.3|10518.4|10524|10523.1|10518.5|10517.6|571
1652059500000|2022-05-09 01:25:00|10519.2|10518.3|10516.5|10515.6|10520.9|10520|10516.2|10515.3|390
1652059800000|2022-05-09 01:30:00|10516.6|10515.7|10518.4|10517.5|10519|10518.1|10515.8|10514.9|468
1652060100000|2022-05-09 01:35:00|10518.3|10517.4|10516.2|10515.3|10519|10518.1|10514.7|10513.8|382
1652060400000|2022-05-09 01:40:00|10516.3|10515.4|10522.3|10521.4|10522.4|10521.5|10516.3|10515.4|523
1652060700000|2022-05-09 01:45:00|10522.4|10521.5|10522.4|10521.5|10524.6|10523.7|10521|10520.1|380
1652061000000|2022-05-09 01:50:00|10522.5|10521.6|10525.8|10524.9|10526.5|10525.4|10521.1|10520.2|505
1652061300000|2022-05-09 01:55:00|10525.9|10525|10524.4|10523.8|10527.2|10526.5|10523.8|10523|434
1652061600000|2022-05-09 02:00:00|10524.5|10523.9|10521.5|10520.9|10524.7|10523.9|10519.9|10519.2|353
1652061900000|2022-05-09 02:05:00|10521.4|10520.8|10520.3|10519.7|10522.4|10521.6|10518.3|10517.5|386
1652062200000|2022-05-09 02:10:00|10520.2|10519.6|10516|10515.1|10521.7|10521|10515.4|10514.3|437
1652062500000|2022-05-09 02:15:00|10516.1|10515.2|10516.3|10515.4|10518.2|10517.3|10516|10515.1|399
1652062800000|2022-05-09 02:20:00|10516.4|10515.5|10519.9|10519|10520.2|10519.4|10515.4|10514.7|418
1652063100000|2022-05-09 02:25:00|10519.8|10518.9|10518.4|10517.5|10520.7|10519.8|10516.6|10515.7|333
1652063400000|2022-05-09 02:30:00|10518.5|10517.6|10516.5|10515.6|10520.9|10520.3|10516.5|10515.6|412
1652063700000|2022-05-09 02:35:00|10516.6|10515.7|10512.5|10511.9|10517.1|10516.2|10512.1|10511.2|408
1652064000000|2022-05-09 02:40:00|10512.4|10511.8|10509.8|10508.9|10514.1|10513.2|10508.5|10507.4|514
1652064300000|2022-05-09 02:45:00|10509.6|10508.7|10509.2|10508.3|10510.9|10510.2|10508.5|10507.6|436
1652064600000|2022-05-09 02:50:00|10509.1|10508.2|10509.9|10509|10511.1|10510.3|10508.9|10508.1|312
1652064900000|2022-05-09 02:55:00|10509.7|10508.8|10507.3|10506.4|10511.5|10510.6|10507.1|10506.1|396
1652065200000|2022-05-09 03:00:00|10507.5|10506.6|10507.7|10506.8|10510.2|10509.5|10506.2|10505.6|453
1652065500000|2022-05-09 03:05:00|10507.8|10507.2|10511.8|10510.9|10513.8|10512.5|10507.1|10506.3|538
1652065800000|2022-05-09 03:10:00|10511.7|10510.8|10507.9|10507|10511.8|10510.9|10507.2|10506.6|374
1652066100000|2022-05-09 03:15:00|10508.1|10507.2|10506.6|10505.7|10508.2|10507.3|10505.5|10504.8|473
1652066400000|2022-05-09 03:20:00|10506.5|10505.6|10509.7|10509.1|10510|10509.3|10505.6|10504.7|369
1652066700000|2022-05-09 03:25:00|10509.8|10509.2|10509.4|10508.5|10510.8|10509.9|10508.8|10508.1|262
1652067000000|2022-05-09 03:30:00|10509.3|10508.4|10512.6|10511.7|10512.8|10512|10509.2|10508.4|359
1652067300000|2022-05-09 03:35:00|10512.7|10511.8|10509.8|10508.9|10513.4|10512.5|10509.3|10508.5|267
1652067600000|2022-05-09 03:40:00|10509.7|10508.8|10508.5|10507.9|10510.5|10509.7|10508|10507.3|261
1652067900000|2022-05-09 03:45:00|10508.6|10507.7|10504.4|10503.5|10508.9|10508.2|10503.9|10503.2|310
1652068200000|2022-05-09 03:50:00|10503.9|10503.3|10508.1|10507.2|10509.5|10508.7|10503.2|10502.4|403
1652068500000|2022-05-09 03:55:00|10508|10507.1|10510.5|10509.9|10510.9|10510.2|10507.1|10506.2|295
1652068800000|2022-05-09 04:00:00|10510.7|10509.8|10510.9|10510|10513.4|10512.6|10510|10509.4|356
1652069100000|2022-05-09 04:05:00|10511.1|10510.2|10509.2|10508.6|10511.5|10510.7|10509.2|10508.5|241
1652069400000|2022-05-09 04:10:00|10509.1|10508.5|10508.5|10507.6|10509.9|10509.1|10506.1|10505.3|350
1652069700000|2022-05-09 04:15:00|10508.4|10507.5|10511.4|10510.5|10512|10511.1|10506.4|10505.5|282
1652070000000|2022-05-09 04:20:00|10511.3|10510.4|10512.4|10511.5|10513.1|10512.5|10510.6|10509.8|363
1652070300000|2022-05-09 04:25:00|10512.3|10511.4|10516.4|10515.5|10516.7|10515.9|10512|10511.1|256
1652070600000|2022-05-09 04:30:00|10516.1|10515.2|10515.3|10514.4|10517|10516.1|10515|10514.2|350
1652070900000|2022-05-09 04:35:00|10515.2|10514.6|10511.1|10510.2|10515.2|10514.6|10509.7|10508.8|325
1652071200000|2022-05-09 04:40:00|10511.2|10510.3|10512.4|10511.5|10513|10512.1|10509.2|10508.3|316
1652071500000|2022-05-09 04:45:00|10512.3|10511.4|10512|10511.1|10513|10512.4|10511.3|10510.5|253
1652071800000|2022-05-09 04:50:00|10512.3|10511.4|10511.2|10510.6|10512.5|10511.8|10510.1|10509.4|316
1652072100000|2022-05-09 04:55:00|10511.3|10510.7|10512.8|10511.9|10514|10513.3|10509.4|10508.8|366
1652072400000|2022-05-09 05:00:00|10512.7|10512.1|10509|10508.1|10512.7|10512.1|10507.8|10507|439
1652072700000|2022-05-09 05:05:00|10509.1|10508.2|10508.7|10508.1|10510.9|10510.2|10508|10507.3|264
1652073000000|2022-05-09 05:10:00|10508.6|10508|10508.2|10507.6|10509.3|10508.5|10505.8|10505|420
1652073300000|2022-05-09 05:15:00|10508.3|10507.4|10507.3|10506.4|10509.1|10508.2|10505.7|10504.9|276
1652073600000|2022-05-09 05:20:00|10507.2|10506.3|10505.7|10505.1|10507.4|10506.7|10504.6|10503.9|306
1652073900000|2022-05-09 05:25:00|10505.8|10505.2|10506.8|10506.2|10508.5|10507.4|10503.5|10502.6|273
1652074200000|2022-05-09 05:30:00|10506.7|10506.1|10506.8|10505.9|10509.5|10508.7|10506.6|10505.7|402
1652074500000|2022-05-09 05:35:00|10506.7|10505.8|10510.4|10509.5|10511.2|10510.3|10504.2|10503.3|484
1652074800000|2022-05-09 05:40:00|10510.5|10509.6|10508.3|10507.4|10512|10511.1|10507.1|10506.1|452
1652075100000|2022-05-09 05:45:00|10508.2|10507.3|10506.1|10505.2|10508.3|10507.4|10504.5|10503.9|452
1652075400000|2022-05-09 05:50:00|10505.9|10505.3|10507.8|10507.2|10507.9|10507.3|10504.4|10503.8|465
1652075700000|2022-05-09 05:55:00|10507.6|10507|10507.9|10507.3|10509|10508.3|10505|10504.2|461
1652076000000|2022-05-09 06:00:00|10507.8|10507.2|10513.4|10512.8|10513.7|10512.9|10506.7|10506.1|684
1652076300000|2022-05-09 06:05:00|10513.5|10512.9|10511.7|10511.1|10514.6|10514|10507.3|10506.4|702
1652076600000|2022-05-09 06:10:00|10511.9|10511|10509.1|10508.5|10513.6|10512.9|10507.8|10507.1|764
1652076900000|2022-05-09 06:15:00|10508.8|10508.2|10509.3|10508.7|10511.1|10510.3|10506.7|10506.1|577
1652077200000|2022-05-09 06:20:00|10509.2|10508.6|10507.5|10506.9|10509.4|10508.6|10505.4|10504.8|546
1652077500000|2022-05-09 06:25:00|10507.6|10507|10510.4|10509.8|10512.5|10511.9|10506.1|10505.5|573
1652077800000|2022-05-09 06:30:00|10510.5|10509.9|10508.7|10507.8|10511.3|10510.6|10507.3|10506.4|567
1652078100000|2022-05-09 06:35:00|10508.6|10507.7|10510.6|10509.7|10512.2|10511.6|10508.3|10507.4|497
1652078400000|2022-05-09 06:40:00|10509.8|10509.2|10505.3|10504.7|10509.8|10509.2|10504.9|10504.3|542
1652078700000|2022-05-09 06:45:00|10505.5|10504.9|10506|10505.4|10507.3|10506.7|10504.1|10503.5|505
1652079000000|2022-05-09 06:50:00|10505.8|10505.2|10495.6|10495|10505.8|10505.2|10495.5|10494.9|765
1652079300000|2022-05-09 06:55:00|10495.7|10494.8|10503.4|10502.5|10504.3|10503.6|10495.7|10494.8|778
1652079600000|2022-05-09 07:00:00|10503.3|10502.4|10507.7|10507.1|10509.3|10508.7|10498.3|10497.4|1070
1652079900000|2022-05-09 07:05:00|10507.8|10507.2|10505.3|10504.7|10509.1|10508.3|10505.3|10504.6|776
1652080200000|2022-05-09 07:10:00|10505.4|10504.8|10517.7|10516.8|10520.3|10519.3|10505.2|10504.6|1024
1652080500000|2022-05-09 07:15:00|10517.6|10516.7|10513.9|10513|10517.7|10516.8|10511.2|10510.4|984
1652080800000|2022-05-09 07:20:00|10514|10513.1|10504.3|10503.4|10517.6|10516.7|10503.9|10503|890
1652081100000|2022-05-09 07:25:00|10504.5|10503.6|10517.4|10516.5|10521.8|10520.9|10503.4|10502.5|1270
1652081400000|2022-05-09 07:30:00|10517.3|10516.4|10522.3|10521.4|10525|10524.4|10511.9|10511.2|1150
1652081700000|2022-05-09 07:35:00|10522.4|10521.5|10528.9|10528|10529.1|10528.2|10521.8|10521.2|943
1652082000000|2022-05-09 07:40:00|10529|10528.1|10517.2|10516.3|10530|10529.2|10516.8|10516.1|890
1652082300000|2022-05-09 07:45:00|10517|10516.4|10522.1|10521.5|10522.3|10521.6|10516.6|10516|771
1652082600000|2022-05-09 07:50:00|10522.2|10521.6|10509.3|10508.4|10522.5|10521.9|10507.9|10507|890
1652082900000|2022-05-09 07:55:00|10509.2|10508.3|10512.2|10511.6|10513.7|10512.9|10506.1|10505.5|1009
1652083200000|2022-05-09 08:00:00|10512.4|10511.5|10510|10509.4|10513.9|10513.2|10507.9|10507.1|861
1652083500000|2022-05-09 08:05:00|10510.1|10509.5|10517.1|10516.5|10520.9|10520|10509.3|10508.7|691
1652083800000|2022-05-09 08:10:00|10517.2|10516.3|10516|10515.4|10517.8|10517.1|10512|10511.2|768
1652084100000|2022-05-09 08:15:00|10515.9|10515.3|10511.7|10511.1|10517.7|10517|10511.5|10510.8|693
1652084400000|2022-05-09 08:20:00|10511.9|10511.3|10509.3|10508.7|10514.1|10513.3|10509.2|10508.5|769
1652084700000|2022-05-09 08:25:00|10509.4|10508.8|10516.5|10515.9|10517.9|10516.8|10508.5|10507.8|899
1652085000000|2022-05-09 08:30:00|10516.7|10515.8|10512.2|10511.3|10516.8|10515.9|10508.7|10508|922
1652085300000|2022-05-09 08:35:00|10512.6|10512|10511.1|10510.5|10514.6|10513.7|10509.6|10509|683
1652085600000|2022-05-09 08:40:00|10511|10510.4|10507.2|10506.6|10511.5|10510.9|10505.9|10505.1|549
1652085900000|2022-05-09 08:45:00|10507.1|10506.5|10502.6|10501.7|10508.1|10507.4|10502.5|10501.7|656
1652086200000|2022-05-09 08:50:00|10502.5|10501.6|10510.2|10509.6|10510.2|10509.6|10501.7|10501.1|689
1652086500000|2022-05-09 08:55:00|10510.4|10509.8|10507.8|10507.2|10511.7|10511|10506|10505.4|719
1652086800000|2022-05-09 09:00:00|10507.7|10507.1|10512.9|10512|10513.9|10513.1|10505|10504.4|673
1652087100000|2022-05-09 09:05:00|10513|10512.1|10514.9|10514|10517.8|10517.1|10510.7|10510|682
1652087400000|2022-05-09 09:10:00|10515|10514.3|10515.7|10514.8|10518.1|10517.4|10514.5|10513.7|637
1652087700000|2022-05-09 09:15:00|10515.6|10514.7|10516.8|10515.9|10518.1|10517.5|10511.7|10510.9|703
1652088000000|2022-05-09 09:20:00|10516.9|10516|10516.1|10515.2|10518.1|10517.2|10515.1|10514.3|646
1652088300000|2022-05-09 09:25:00|10516|10515.4|10509.1|10508.2|10516.1|10515.5|10507.5|10506.6|559
1652088600000|2022-05-09 09:30:00|10509|10508.1|10510.7|10510.1|10510.8|10510.1|10507.9|10507|543
1652088900000|2022-05-09 09:35:00|10510.8|10509.9|10511.1|10510.5|10512.9|10512|10509.8|10509.1|532
1652089200000|2022-05-09 09:40:00|10511.6|10511|10516.9|10516|10518.5|10517.9|10510.4|10509.5|574
1652089500000|2022-05-09 09:45:00|10516.8|10515.9|10526|10525.1|10526.6|10525.6|10516|10515.4|706
1652089800000|2022-05-09 09:50:00|10526.5|10524.9|10523.2|10522.3|10527.8|10527|10522.5|10521.8|587
1652090100000|2022-05-09 09:55:00|10523.1|10522.2|10528.4|10527.8|10530.8|10530.1|10522.3|10521.7|645
1652090400000|2022-05-09 10:00:00|10528.2|10527.6|10531.4|10530.8|10531.9|10531.3|10526.5|10525.9|683
1652090700000|2022-05-09 10:05:00|10531.3|10530.7|10533.5|10532.9|10535.7|10535.1|10530.3|10529.7|677
1652091000000|2022-05-09 10:10:00|10533.6|10533|10542|10541.1|10542.1|10541.2|10528.8|10528.1|704
1652091300000|2022-05-09 10:15:00|10542.5|10541.6|10537.1|10536.2|10546.1|10544.8|10535.3|10534.7|736
1652091600000|2022-05-09 10:20:00|10537.2|10536.3|10536.9|10536.3|10538.1|10537.4|10533.7|10533|669
1652091900000|2022-05-09 10:25:00|10536.8|10536.2|10534.5|10533.6|10536.8|10536.2|10531.5|10530.6|587
1652092200000|2022-05-09 10:30:00|10534.6|10533.7|10536.4|10535.5|10538.4|10537.5|10533.4|10532.5|715
1652092500000|2022-05-09 10:35:00|10536.3|10535.4|10537.2|10536.3|10537.9|10537|10534.5|10533.6|409
1652092800000|2022-05-09 10:40:00|10537.1|10536.2|10538.2|10537.6|10538.9|10538|10534|10533.2|601
1652093100000|2022-05-09 10:45:00|10538.1|10537.5|10545|10544.1|10546|10545.1|10536.8|10535.9|706
1652093400000|2022-05-09 10:50:00|10545.1|10544.2|10543|10542.4|10546.9|10546.3|10541.9|10541.2|763
1652093700000|2022-05-09 10:55:00|10542.9|10542.3|10545.6|10544.7|10550.2|10549.6|10542.6|10542|715
1652094000000|2022-05-09 11:00:00|10545.5|10544.6|10537.1|10536.2|10545.6|10545|10536.2|10535.6|808
1652094300000|2022-05-09 11:05:00|10537.2|10536.3|10537.5|10536.9|10538.3|10537.7|10533.5|10532.4|646
1652094600000|2022-05-09 11:10:00|10537.7|10537.1|10539.2|10538.3|10540.3|10539.7|10535.5|10534.9|683
1652094900000|2022-05-09 11:15:00|10539.1|10538.5|10539.7|10538.8|10542.2|10541.6|10537.5|10536.9|702
1652095200000|2022-05-09 11:20:00|10539.5|10538.9|10534.7|10534.1|10540.3|10539.7|10534.1|10533.3|708
1652095500000|2022-05-09 11:25:00|10534.8|10533.9|10539.4|10538.8|10541.5|10540.8|10532.8|10532|624
1652095800000|2022-05-09 11:30:00|10539.5|10538.9|10542.4|10541.8|10543.9|10543.3|10538.9|10538.2|645
1652096100000|2022-05-09 11:35:00|10542.2|10541.6|10543.2|10542.6|10544.8|10544.2|10540.6|10539.7|584
1652096400000|2022-05-09 11:40:00|10543.4|10542.5|10545.7|10544.8|10546.4|10545.8|10542.7|10542.1|501
1652096700000|2022-05-09 11:45:00|10545.8|10544.9|10540.7|10540.1|10545.8|10545.2|10538.8|10538.2|627
1652097000000|2022-05-09 11:50:00|10540.8|10540.2|10543.6|10543|10544.5|10543.9|10540.4|10539.8|646
1652097300000|2022-05-09 11:55:00|10543.7|10543.1|10547.2|10546.6|10553|10552.3|10543.6|10543|894
1652097600000|2022-05-09 12:00:00|10547.1|10546.5|10553.2|10552.6|10554.5|10553.8|10545|10544.4|944
1652097900000|2022-05-09 12:05:00|10553.3|10552.7|10563.1|10562.2|10574.1|10573|10553.3|10552.7|1489
1652098200000|2022-05-09 12:10:00|10563.3|10562.4|10560|10559.1|10564.9|10564|10557.7|10556.8|984
1652098500000|2022-05-09 12:15:00|10560.1|10559.2|10557.8|10556.9|10561.2|10560.3|10553.9|10553.2|867
1652098800000|2022-05-09 12:20:00|10557.9|10557.2|10563.5|10562.9|10568|10567.1|10557.6|10556.9|1047
1652099100000|2022-05-09 12:25:00|10563.6|10563|10564.2|10563.6|10566.9|10566.1|10562.3|10561.5|939
1652099400000|2022-05-09 12:30:00|10564.1|10563.5|10570.8|10570.2|10571.8|10571.2|10563.4|10562.6|1012
1652099700000|2022-05-09 12:35:00|10570.7|10570.1|10569.9|10569.3|10572.7|10572.1|10567.6|10567|866
1652100000000|2022-05-09 12:40:00|10570|10569.4|10565.6|10564.7|10573.2|10572.6|10564.3|10563.7|845
1652100300000|2022-05-09 12:45:00|10565.5|10564.6|10565.6|10565|10566.4|10565.6|10563.5|10562.6|754
1652100600000|2022-05-09 12:50:00|10565.4|10564.8|10560.7|10560.1|10565.4|10564.8|10557.6|10557|852
1652100900000|2022-05-09 12:55:00|10560.8|10560.2|10562.7|10562.1|10566.5|10565.6|10560.6|10560|717
1652101200000|2022-05-09 13:00:00|10562.6|10562|10560|10559.4|10563.8|10563|10557|10556.4|886
1652101500000|2022-05-09 13:05:00|10559.9|10559.3|10550.1|10549.5|10560.4|10559.8|10550|10549.4|707
1652101800000|2022-05-09 13:10:00|10550.2|10549.6|10545|10544.4|10550.2|10549.6|10538.9|10537.7|924
1652102100000|2022-05-09 13:15:00|10544.8|10544.2|10541.5|10540.9|10545.7|10545.1|10540.9|10540.1|904
1652102400000|2022-05-09 13:20:00|10541.7|10540.8|10544.6|10544|10545.1|10544.5|10539.3|10538.5|723
1652102700000|2022-05-09 13:25:00|10544.5|10543.9|10543.2|10542.6|10545.3|10544.7|10542.3|10541.5|779
1652103000000|2022-05-09 13:30:00|10543.3|10542.7|10541.4|10540.8|10548.5|10547.7|10538.5|10537.9|1216
1652103300000|2022-05-09 13:35:00|10541.5|10540.6|10546.1|10545.2|10549.8|10549|10541.1|10540.3|1202
1652103600000|2022-05-09 13:40:00|10546|10545.1|10544.5|10543.6|10546.4|10545.6|10533.2|10532.3|1421
1652103900000|2022-05-09 13:45:00|10544.6|10543.7|10536.6|10536|10544.9|10544|10533.9|10533|1175
1652104200000|2022-05-09 13:50:00|10536.5|10535.9|10538.1|10537.2|10540.5|10539.9|10534.7|10533.9|1150
1652104500000|2022-05-09 13:55:00|10538.2|10537.3|10532.7|10531.8|10540|10539.3|10530.8|10530.2|1183
1652104800000|2022-05-09 14:00:00|10532.6|10532|10533.1|10532.2|10534.7|10534.1|10528.3|10527.7|1264
1652105100000|2022-05-09 14:05:00|10533.3|10532.4|10529.4|10528.8|10535|10534.1|10528.2|10527.6|967
1652105400000|2022-05-09 14:10:00|10529.5|10528.6|10529|10528.4|10530.5|10529.9|10527.3|10526.7|805
1652105700000|2022-05-09 14:15:00|10529.2|10528.6|10523|10522.4|10530.5|10529.9|10523|10522.4|844
1652106000000|2022-05-09 14:20:00|10523.3|10522.7|10527.6|10526.7|10530.1|10529.5|10522.3|10521.6|815
1652106300000|2022-05-09 14:25:00|10527.4|10526.8|10528.1|10527.2|10530.3|10529.7|10526.4|10525.7|715
1652106600000|2022-05-09 14:30:00|10527.9|10527.3|10528.5|10527.6|10529.7|10528.9|10524.9|10524|781
1652106900000|2022-05-09 14:35:00|10528.6|10527.7|10522.1|10521.2|10529.7|10528.8|10521.3|10520.4|900
1652107200000|2022-05-09 14:40:00|10522.2|10521.3|10526.5|10525.9|10527.5|10526.6|10522.2|10521.3|865
1652107500000|2022-05-09 14:45:00|10526.7|10526.1|10519.3|10518.7|10527.2|10526.4|10517.7|10516.8|1104
1652107800000|2022-05-09 14:50:00|10519.5|10518.9|10527.9|10527.3|10530.5|10529.8|10519.5|10518.9|970
1652108100000|2022-05-09 14:55:00|10527.8|10527.2|10528.1|10527.2|10530.6|10530|10524.8|10524.2|958
1652108400000|2022-05-09 15:00:00|10528.2|10527.5|10530.6|10529.7|10533.4|10532.5|10527.3|10526.5|846
1652108700000|2022-05-09 15:05:00|10530.5|10529.6|10534.6|10533.7|10535.3|10534.6|10529.6|10528.7|743
1652109000000|2022-05-09 15:10:00|10534.7|10533.8|10535|10534.1|10535.3|10534.6|10532.3|10531.5|733
1652109300000|2022-05-09 15:15:00|10535.1|10534.2|10534.5|10533.6|10535.5|10534.9|10532.5|10531.8|680
1652109600000|2022-05-09 15:20:00|10534.4|10533.5|10534.6|10534|10535.5|10534.8|10532.8|10531.9|615
1652109900000|2022-05-09 15:25:00|10534.7|10534.1|10533.4|10532.8|10535.5|10534.9|10532.4|10531.7|624
1652110200000|2022-05-09 15:30:00|10533.5|10532.9|10535.4|10534.8|10535.8|10535|10532.4|10531.8|728
1652110500000|2022-05-09 15:35:00|10535.7|10535.1|10544.1|10543.5|10544.5|10543.8|10532.8|10532|711
1652110800000|2022-05-09 15:40:00|10544.4|10543.8|10545|10544.4|10545.9|10545.3|10540.8|10540.1|834
1652111100000|2022-05-09 15:45:00|10544.9|10544.3|10550.7|10550.1|10554.3|10553.4|10544.4|10543.5|855
1652111400000|2022-05-09 15:50:00|10550.8|10550.2|10558.8|10557.9|10560|10559.1|10550.7|10549.9|843
1652111700000|2022-05-09 15:55:00|10558.7|10557.8|10557.4|10556.5|10563.4|10562.8|10553.5|10552.6|897
1652112000000|2022-05-09 16:00:00|10557.2|10556.6|10557|10556.1|10559.7|10558.8|10555.4|10554.6|784
1652112300000|2022-05-09 16:05:00|10557.1|10556.2|10563|10562.4|10564.8|10564.1|10556.8|10555.9|896
1652112600000|2022-05-09 16:10:00|10562.9|10562.3|10580|10579.4|10580.3|10579.4|10562.9|10562.3|976
1652112900000|2022-05-09 16:15:00|10579.9|10579.1|10582.5|10581.6|10584.6|10583.7|10579.5|10578.8|867
1652113200000|2022-05-09 16:20:00|10582.7|10581.8|10587|10586.1|10588.6|10587.9|10581|10580.2|1048
1652113500000|2022-05-09 16:25:00|10586.9|10586|10590.4|10589.8|10593.1|10592.3|10585.2|10584.6|944
1652113800000|2022-05-09 16:30:00|10590.3|10589.7|10590.3|10589.4|10592.8|10592.2|10588|10587.2|882
1652114100000|2022-05-09 16:35:00|10590.2|10589.3|10585.3|10584.4|10590.3|10589.5|10585|10584.2|804
1652114400000|2022-05-09 16:40:00|10585.4|10584.5|10585|10584.4|10587.6|10586.7|10584.8|10584.1|678
1652114700000|2022-05-09 16:45:00|10584.9|10584.3|10581|10580.1|10585|10584.4|10579.4|10578.6|700
1652115000000|2022-05-09 16:50:00|10580.8|10580.2|10576.4|10575.8|10582.3|10581.6|10576.4|10575.8|594
1652115300000|2022-05-09 16:55:00|10576.2|10575.6|10574|10573.1|10577.6|10577|10573.9|10573|487
1652115600000|2022-05-09 17:00:00|10573.8|10572.9|10574.5|10573.6|10575.5|10574.7|10571.4|10570.6|594
1652115900000|2022-05-09 17:05:00|10574.4|10573.5|10573.1|10572.2|10575.2|10574.3|10572.4|10571.7|465
1652116200000|2022-05-09 17:10:00|10573|10572.1|10564.6|10563.7|10573|10572.2|10563.2|10562.3|654
1652116500000|2022-05-09 17:15:00|10564.5|10563.6|10567|10566.4|10568.7|10568.1|10563.7|10562.8|571
1652116800000|2022-05-09 17:20:00|10567.2|10566.3|10561.7|10560.8|10567.2|10566.3|10560.8|10560.2|592
1652117100000|2022-05-09 17:25:00|10561.6|10560.7|10568.3|10567.4|10569.3|10568.4|10560.9|10560.2|682
1652117400000|2022-05-09 17:30:00|10568.4|10567.5|10566.7|10566.1|10570.6|10569.8|10565.1|10564.3|570
1652117700000|2022-05-09 17:35:00|10566.6|10566|10558.5|10557.6|10566.6|10566|10558.4|10557.5|571
1652118000000|2022-05-09 17:40:00|10558.4|10557.5|10558.6|10557.7|10560.9|10560|10554.9|10554.2|591
1652118300000|2022-05-09 17:45:00|10558.7|10557.8|10557.4|10556.5|10560.7|10559.8|10553.8|10553|669
1652118600000|2022-05-09 17:50:00|10557.5|10556.6|10557.4|10556.5|10557.8|10557|10553.1|10552.3|674
1652118900000|2022-05-09 17:55:00|10557.3|10556.4|10559|10558.1|10564.1|10563.2|10556.2|10555.4|707
1652119200000|2022-05-09 18:00:00|10558.9|10558|10561.9|10561.3|10562.4|10561.6|10557.6|10556.9|778
1652119500000|2022-05-09 18:05:00|10562.1|10561.2|10559|10558.4|10562.5|10561.7|10558.6|10557.9|583
1652119800000|2022-05-09 18:10:00|10558.9|10558.3|10560.1|10559.5|10561.2|10560.6|10557.2|10556.5|603
1652120100000|2022-05-09 18:15:00|10559.9|10559.2|10563.6|10562.7|10567.3|10566.4|10559.9|10559.2|619
1652120400000|2022-05-09 18:20:00|10563.5|10562.6|10556.9|10556|10563.8|10563.1|10556.5|10555.7|547
1652120700000|2022-05-09 18:25:00|10556.8|10555.9|10553.7|10552.8|10556.8|10556.1|10552.6|10551.8|597
1652121000000|2022-05-09 18:30:00|10553.6|10552.7|10555.1|10554.2|10556.3|10555.4|10551.1|10550.3|618
1652121300000|2022-05-09 18:35:00|10555.3|10554.4|10557.6|10556.7|10559.5|10558.7|10555|10554.1|574
1652121600000|2022-05-09 18:40:00|10557.1|10556.5|10559.3|10558.4|10560.9|10560.2|10556.9|10556.3|614
1652121900000|2022-05-09 18:45:00|10559.4|10558.5|10557.7|10556.8|10563.6|10563|10556.8|10555.9|699
1652122200000|2022-05-09 18:50:00|10557.6|10556.7|10562.4|10561.8|10563.7|10563|10555.9|10555.1|706
1652122500000|2022-05-09 18:55:00|10562.6|10561.7|10566.4|10565.8|10567.2|10566.6|10562.2|10561.6|805
1652122800000|2022-05-09 19:00:00|10566.3|10565.7|10566.1|10565.5|10569.6|10568.9|10563.5|10562.8|923
1652123100000|2022-05-09 19:05:00|10566|10565.4|10571.3|10570.7|10575.2|10574.3|10565.7|10564.8|793
1652123400000|2022-05-09 19:10:00|10571.2|10570.6|10574.1|10573.2|10576.2|10575.3|10571.2|10570.4|824
1652123700000|2022-05-09 19:15:00|10574.2|10573.3|10567.6|10566.7|10574.2|10573.3|10566.7|10565.9|710
1652124000000|2022-05-09 19:20:00|10567.5|10566.6|10567.3|10566.4|10569.2|10568.2|10566.2|10565.5|706
1652124300000|2022-05-09 19:25:00|10567.4|10566.5|10561.5|10560.6|10567.4|10566.5|10559.2|10558.2|712
1652124600000|2022-05-09 19:30:00|10561.7|10560.8|10562.1|10561.2|10562.2|10561.3|10558.3|10557.4|679
1652124900000|2022-05-09 19:35:00|10562|10561.1|10560.5|10559.6|10564.1|10563.1|10559.7|10558.8|594
1652125200000|2022-05-09 19:40:00|10560.6|10559.7|10561.1|10560.2|10562.9|10562|10557.8|10556.9|722
1652125500000|2022-05-09 19:45:00|10561.4|10560.5|10563.5|10562.6|10564.7|10563.6|10559|10558.2|577
1652125800000|2022-05-09 19:50:00|10563.6|10562.7|10556.9|10556|10564.4|10563.5|10556.5|10555.7|764
1652126100000|2022-05-09 19:55:00|10557|10556.1|10558.7|10557.8|10562.3|10561.4|10557|10556.1|663
1652126400000|2022-05-09 20:00:00|10558.5|10557.6|10560.9|10560|10562.8|10561.9|10558.2|10557.3|442
1652126700000|2022-05-09 20:05:00|10561|10560.1|10560.4|10559.5|10562.3|10561.6|10560.1|10559.3|260
1652127000000|2022-05-09 20:10:00|10560.5|10559.6|10560.3|10559.4|10562.3|10561.6|10560.1|10559.4|247
1652127300000|2022-05-09 20:15:00|10560.5|10559.6|10560.6|10559.7|10561.3|10560.5|10560.2|10559.4|201
1652127600000|2022-05-09 20:20:00|10560.5|10559.6|10560.6|10559.7|10560.8|10559.9|10559.9|10559.3|115
1652127900000|2022-05-09 20:25:00|10560.5|10560|10558.1|10557.2|10561.3|10560.5|10557.6|10556.7|182
1652128200000|2022-05-09 20:30:00|10558|10557.1|10559.6|10558.7|10560.2|10559.3|10557.8|10557.1|168
1652128500000|2022-05-09 20:35:00|10559.5|10558.6|10560.7|10559.8|10561.1|10560.3|10559.5|10558.6|141
1652128800000|2022-05-09 20:40:00|10560.4|10559.5|10561.2|10560.3|10561.8|10561.1|10560.2|10559.3|175
1652129100000|2022-05-09 20:45:00|10561|10560.4|10561.4|10560.2|10561.8|10560.9|10560.3|10559|236
1652129400000|2022-05-09 20:50:00|10561.5|10560.3|10561.2|10560.1|10561.6|10560.5|10560.3|10559.2|293
1652129700000|2022-05-09 20:55:00|10561.1|10560|10563.2|10557.2|10563.5|10560.5|10558.5|10556.5|373
1652130000000|2022-05-09 21:00:00|10562.1|10556.1|10563.2|10557.2|10563.2|10557.2|10558.3|10552.3|71
1652130300000|2022-05-09 21:05:00|10563.5|10557.5|10563.5|10557.5|10563.7|10557.7|10562.1|10556.1|78
1652130600000|2022-05-09 21:10:00|10564.1|10558.1|10565.9|10559.9|10570.1|10564.1|10557.9|10552.6|324
1652130900000|2022-05-09 21:15:00|10565.6|10559.6|10567.2|10561.2|10573.1|10567.1|10555.1|10551.2|997
1652131200000|2022-05-09 21:20:00|10566.9|10560.9|10564.4|10558.4|10567.5|10561.5|10561.9|10555.9|1382
1652131500000|2022-05-09 21:25:00|10564.1|10558.1|10560.7|10555.7|10565.2|10559.2|10560.5|10554.5|577
1652131800000|2022-05-09 21:30:00|10560.8|10555.5|10560.6|10554.9|10562.2|10556.2|10557.7|10551.7|403
1652132100000|2022-05-09 21:35:00|10560.7|10555|10560.5|10554.5|10561.5|10555.6|10559.3|10553.3|222
1652132400000|2022-05-09 21:40:00|10560.4|10554.4|10561|10555|10561.5|10556.2|10559.7|10553.8|203
1652132700000|2022-05-09 21:45:00|10561.1|10555.1|10560.6|10555.2|10562.8|10557|10559.6|10554.4|266
1652133000000|2022-05-09 21:50:00|10560.9|10554.9|10560.4|10555.2|10561.5|10555.9|10559.7|10554.4|333
1652133300000|2022-05-09 21:55:00|10560.9|10554.9|10560.7|10555.2|10561.2|10556.3|10559.8|10554.5|269
1652133600000|2022-05-09 22:00:00|10560.3|10555.3|10557.6|10555|10562.3|10557.1|10557.4|10554.3|1109
1652133900000|2022-05-09 22:05:00|10557.5|10555.1|10557.1|10555.1|10559|10556|10556.6|10554.7|587
1652134200000|2022-05-09 22:10:00|10557.2|10555|10555.1|10553.7|10557.8|10555.3|10554|10553.1|835
1652134500000|2022-05-09 22:15:00|10555.2|10553.6|10554.9|10553.5|10555.9|10554.6|10553.2|10552.2|540
1652134800000|2022-05-09 22:20:00|10555|10553.7|10556|10554.4|10556|10554.8|10554.9|10553.5|439
1652135100000|2022-05-09 22:25:00|10555.9|10554.5|10556.4|10555.3|10558.3|10556.9|10555.7|10554.4|361
1652135400000|2022-05-09 22:30:00|10556.5|10555.2|10557.3|10556.1|10557.8|10556.5|10555.7|10554.7|301
1652135700000|2022-05-09 22:35:00|10557.4|10556|10555.9|10555|10557.7|10556.6|10555.6|10554.4|319
1652136000000|2022-05-09 22:40:00|10556|10555.1|10556.7|10555.6|10557.5|10556.3|10555.6|10554.5|247
1652136300000|2022-05-09 22:45:00|10556.8|10555.7|10556.3|10555.2|10556.8|10555.7|10555.3|10554.3|234
1652136600000|2022-05-09 22:50:00|10556.4|10555|10557.7|10556.6|10558.2|10557.1|10556.1|10555|292
1652136900000|2022-05-09 22:55:00|10557.6|10556.7|10557.3|10556.4|10559.2|10558.2|10557.2|10556.2|353
1652137200000|2022-05-09 23:00:00|10557.4|10556.5|10560.3|10559.4|10560.3|10559.4|10557.3|10556.4|332
1652137500000|2022-05-09 23:05:00|10560.2|10559.3|10558.5|10557.6|10560.3|10559.4|10558.1|10557.2|208
1652137800000|2022-05-09 23:10:00|10558.7|10557.5|10559|10558.1|10559.3|10558.4|10558.2|10557.1|254
1652138100000|2022-05-09 23:15:00|10559.1|10558.2|10559|10558.4|10560.9|10560.1|10559|10558.1|239
1652138400000|2022-05-09 23:20:00|10559.1|10558.5|10559.8|10558.9|10560.4|10559.7|10559.1|10558.2|210
1652138700000|2022-05-09 23:25:00|10559.2|10558.3|10559.8|10558.9|10560.4|10559.5|10558.7|10557.6|176
1652139000000|2022-05-09 23:30:00|10559.7|10558.8|10561.6|10560.7|10561.8|10560.9|10558.9|10558|240
1652139300000|2022-05-09 23:35:00|10561.4|10560.8|10563.3|10562.4|10563.8|10563.1|10561.4|10560.5|206
1652139600000|2022-05-09 23:40:00|10562.8|10562.2|10568.9|10568|10569|10568.1|10562.6|10561.9|233
1652139900000|2022-05-09 23:45:00|10568.7|10568.1|10565.1|10564.2|10569.7|10568.8|10565.1|10564.2|312
1652140200000|2022-05-09 23:50:00|10565|10564.1|10564.3|10563.4|10565.8|10565.1|10563.4|10562.5|260
1652140500000|2022-05-09 23:55:00|10564.2|10563.6|10563.7|10562.8|10566.2|10565.5|10563.7|10562.8|280
1652140800000|2022-05-10 00:00:00|10563.8|10562.9|10562|10561.1|10565.1|10564.2|10556.1|10555.1|765
1652141100000|2022-05-10 00:05:00|10561.9|10561.3|10560.6|10560|10564.9|10564|10560.5|10559.7|526
1652141400000|2022-05-10 00:10:00|10560.7|10560.1|10556.9|10556|10561.1|10560.4|10556.1|10555.1|579
1652141700000|2022-05-10 00:15:00|10556.8|10555.9|10554.7|10553.8|10559.5|10558.7|10553.9|10553|944
1652142000000|2022-05-10 00:20:00|10555|10553.9|10556.4|10555.5|10558.9|10558.1|10554|10552.9|706
1652142300000|2022-05-10 00:25:00|10556.3|10555.4|10561|10560.1|10562.8|10561.8|10556.1|10555.2|661
1652142600000|2022-05-10 00:30:00|10561.1|10560.2|10563.6|10563|10565.2|10564.6|10560.6|10559.7|671
1652142900000|2022-05-10 00:35:00|10563.8|10562.9|10563.9|10563|10565.7|10564.8|10561.3|10560.6|617
1652143200000|2022-05-10 00:40:00|10563.8|10562.9|10560.4|10559.8|10564.9|10564|10559.1|10558.3|519
1652143500000|2022-05-10 00:45:00|10560.3|10559.7|10561.7|10560.8|10564.7|10563.8|10559.8|10559.2|485
1652143800000|2022-05-10 00:50:00|10561.8|10560.9|10559|10558.1|10563.5|10562.8|10558.1|10557.2|702
1652144100000|2022-05-10 00:55:00|10558.8|10557.9|10559.3|10558.7|10560.7|10560|10556.3|10555.7|680
1652144400000|2022-05-10 01:00:00|10559.2|10558.6|10557.6|10556.7|10561.7|10560.7|10555.5|10554.9|858
1652144700000|2022-05-10 01:05:00|10557.8|10556.9|10564.7|10563.8|10567.1|10566.2|10557.1|10556.4|747
1652145000000|2022-05-10 01:10:00|10564.8|10564.2|10567.8|10566.9|10568|10567.4|10563.1|10562.5|734
1652145300000|2022-05-10 01:15:00|10567.7|10566.8|10568.2|10567.6|10569.3|10568.4|10566.6|10565.8|635
1652145600000|2022-05-10 01:20:00|10568.3|10567.7|10565.1|10564.5|10569.2|10568.6|10563.3|10562.5|667
1652145900000|2022-05-10 01:25:00|10565.2|10564.6|10564.1|10563.2|10566.3|10565.6|10563.4|10562.7|538
1652146200000|2022-05-10 01:30:00|10563.9|10563|10564.8|10563.9|10567.7|10566.6|10560.6|10560|788
1652146500000|2022-05-10 01:35:00|10564.9|10564|10567.1|10566.2|10567.6|10566.7|10563|10562.3|540
1652146800000|2022-05-10 01:40:00|10566.9|10566|10562.1|10561.2|10568|10567.1|10560.6|10559.7|665
1652147100000|2022-05-10 01:45:00|10562|10561.1|10563.2|10562.3|10565.3|10564.3|10559.7|10559|591
1652147400000|2022-05-10 01:50:00|10563.3|10562.4|10565.5|10564.9|10568.1|10567.5|10563.3|10562.4|772
1652147700000|2022-05-10 01:55:00|10565.4|10564.8|10562.7|10561.8|10568.2|10567.6|10561.6|10560.8|677
1652148000000|2022-05-10 02:00:00|10562.8|10561.9|10564.4|10563.5|10567.4|10566.6|10562.8|10561.9|621
1652148300000|2022-05-10 02:05:00|10564.5|10563.6|10565.4|10564.5|10565.8|10564.9|10560.3|10559.4|797
1652148600000|2022-05-10 02:10:00|10565.2|10564.3|10571.2|10570.6|10572.3|10571.5|10565.2|10564.3|676
1652148900000|2022-05-10 02:15:00|10571.1|10570.5|10576.3|10575.4|10576.4|10575.8|10569.6|10568.9|570
1652149200000|2022-05-10 02:20:00|10576.4|10575.5|10574.1|10573.5|10578.4|10577.7|10572.3|10571.5|515
1652149500000|2022-05-10 02:25:00|10574|10573.4|10577.4|10576.5|10578.3|10577.4|10570.3|10569.4|663
1652149800000|2022-05-10 02:30:00|10577.3|10576.7|10572.8|10572.2|10577.7|10577|10572.4|10571.7|577
1652150100000|2022-05-10 02:35:00|10572.9|10572.3|10578.3|10577.4|10580.3|10579.4|10572|10571.4|631
1652150400000|2022-05-10 02:40:00|10578.4|10577.5|10574.6|10573.7|10578.4|10577.5|10572.5|10571.7|610
1652150700000|2022-05-10 02:45:00|10574.7|10573.8|10576.7|10575.8|10576.8|10576.1|10573.4|10572.7|445
1652151000000|2022-05-10 02:50:00|10576.8|10575.9|10574.7|10574.1|10576.8|10575.9|10571.9|10571.1|575
1652151300000|2022-05-10 02:55:00|10574.8|10574.2|10573.1|10572.2|10575.1|10574.5|10570.1|10569.2|646
1652151600000|2022-05-10 03:00:00|10573|10572.1|10572.7|10571.8|10574.2|10573.4|10571|10570.2|536
1652151900000|2022-05-10 03:05:00|10572.8|10571.9|10574|10573.4|10575|10574.3|10571.2|10570.6|334
1652152200000|2022-05-10 03:10:00|10574.2|10573.3|10571.9|10571|10574.3|10573.5|10570.6|10570|334
1652152500000|2022-05-10 03:15:00|10571.8|10570.9|10572.4|10571.8|10573|10572.3|10569.7|10569.1|420
1652152800000|2022-05-10 03:20:00|10572.3|10571.7|10570.8|10569.9|10572.5|10571.7|10570.4|10569.7|429
1652153100000|2022-05-10 03:25:00|10570.7|10570.1|10571.2|10570.6|10572.4|10571.6|10570.4|10569.7|275
1652153400000|2022-05-10 03:30:00|10571.3|10570.7|10572.7|10572.1|10573.4|10572.6|10570.9|10570.1|335
1652153700000|2022-05-10 03:35:00|10572.8|10571.9|10574.9|10574|10575.9|10575|10570.2|10569.6|379
1652154000000|2022-05-10 03:40:00|10574.8|10574.2|10575.5|10574.9|10576.7|10576|10574.3|10573.5|246
1652154300000|2022-05-10 03:45:00|10575.6|10575|10576.2|10575.3|10576.4|10575.6|10575.3|10574.7|323
1652154600000|2022-05-10 03:50:00|10576|10575.4|10576.2|10575.6|10576.6|10576|10574.3|10573.6|381
1652154900000|2022-05-10 03:55:00|10576.3|10575.7|10579.3|10578.4|10580|10579.3|10576.3|10575.7|436
1652155200000|2022-05-10 04:00:00|10579.1|10578.5|10579.8|10578.9|10579.8|10579|10577.7|10577.1|304
1652155500000|2022-05-10 04:05:00|10579.5|10578.8|10579.2|10578.6|10581.4|10580.7|10579.2|10578.5|387
1652155800000|2022-05-10 04:10:00|10579.1|10578.5|10578.3|10577.4|10579.3|10578.7|10577.5|10576.9|273
1652156100000|2022-05-10 04:15:00|10578.2|10577.6|10577.9|10577|10578.5|10577.7|10576.1|10575.5|304
1652156400000|2022-05-10 04:20:00|10577.8|10577.2|10577.9|10577.3|10580.2|10579.6|10577.4|10576.8|310
1652156700000|2022-05-10 04:25:00|10577.8|10577.2|10574.9|10574|10577.8|10577.2|10574.6|10573.9|338
1652157000000|2022-05-10 04:30:00|10574.7|10574.1|10579.4|10578.8|10580.9|10580.3|10574.1|10573.5|411
1652157300000|2022-05-10 04:35:00|10579.3|10578.7|10579.9|10579.3|10581.4|10580.7|10578.7|10578.1|315
1652157600000|2022-05-10 04:40:00|10579.8|10579.2|10578.4|10577.8|10581.3|10580.7|10578.3|10577.7|246
1652157900000|2022-05-10 04:45:00|10578.3|10577.7|10580.4|10579.8|10580.6|10580|10576.2|10575.4|272
1652158200000|2022-05-10 04:50:00|10580.3|10579.7|10578.2|10577.6|10580.4|10579.8|10577.1|10576.3|271
1652158500000|2022-05-10 04:55:00|10578.1|10577.5|10576.1|10575.5|10578.8|10578.1|10576|10575.4|307
1652158800000|2022-05-10 05:00:00|10576.2|10575.3|10575.6|10575|10578.5|10577.6|10574.1|10573.5|413
1652159100000|2022-05-10 05:05:00|10575.7|10575.1|10576.6|10576|10578.1|10577.5|10574.8|10574|622
1652159400000|2022-05-10 05:10:00|10576.7|10576.1|10578.8|10578.2|10579.7|10578.9|10576.6|10575.9|442
1652159700000|2022-05-10 05:15:00|10578.9|10578|10578.6|10577.7|10579|10578.3|10575.4|10574.8|443
1652160000000|2022-05-10 05:20:00|10578.4|10577.8|10576|10575.1|10578.5|10577.8|10574|10573.2|499
1652160300000|2022-05-10 05:25:00|10575.9|10575|10579.4|10578.5|10580.8|10580.2|10574.9|10574.2|565
1652160600000|2022-05-10 05:30:00|10579.5|10578.6|10578.9|10578|10580.3|10579.5|10577.5|10576.8|587
1652160900000|2022-05-10 05:35:00|10579|10578.1|10579.8|10579.2|10579.9|10579.3|10576.7|10576.1|439
1652161200000|2022-05-10 05:40:00|10579.9|10579.3|10582.6|10582|10586|10585.1|10578.9|10578.2|512
1652161500000|2022-05-10 05:45:00|10582.5|10581.9|10583.4|10582.5|10583.6|10582.9|10580.4|10579.5|499
1652161800000|2022-05-10 05:50:00|10583.5|10582.6|10582.7|10581.8|10584.8|10584|10581|10580.2|599
1652162100000|2022-05-10 05:55:00|10583|10582.1|10577.2|10576.3|10583.8|10583.1|10576.6|10575.9|755
1652162400000|2022-05-10 06:00:00|10577.1|10576.2|10577.5|10576.9|10579.7|10579|10573.5|10572.8|924
1652162700000|2022-05-10 06:05:00|10577.4|10576.8|10572.1|10571.2|10579.5|10578.7|10571.1|10570.3|835
1652163000000|2022-05-10 06:10:00|10572.2|10571.3|10573.7|10572.8|10575.4|10574.6|10570.3|10569.5|762
1652163300000|2022-05-10 06:15:00|10573.8|10572.9|10571.9|10571|10575.8|10575|10569.7|10569|647
1652163600000|2022-05-10 06:20:00|10572|10571.1|10572.1|10571.5|10574.2|10573.5|10569.9|10569.1|594
1652163900000|2022-05-10 06:25:00|10572.2|10571.3|10567|10566.1|10572.5|10571.9|10566.8|10566|674
1652164200000|2022-05-10 06:30:00|10567.1|10566.2|10565.7|10564.8|10568.4|10567.7|10564.9|10564|702
1652164500000|2022-05-10 06:35:00|10565.6|10565.1|10565.2|10564.3|10565.8|10565.1|10560.8|10560|538
1652164800000|2022-05-10 06:40:00|10565.1|10564.2|10564.2|10563.3|10565.3|10564.7|10560.1|10559.2|673
1652165100000|2022-05-10 06:45:00|10564.1|10563.2|10562.6|10561.7|10568.2|10567.6|10562|10561.1|617
1652165400000|2022-05-10 06:50:00|10562.7|10561.8|10563.7|10562.8|10565.8|10565.1|10559.8|10559|657
1652165700000|2022-05-10 06:55:00|10563.6|10562.7|10560.6|10560|10565.8|10565|10560.2|10559.5|794
1652166000000|2022-05-10 07:00:00|10560.9|10559.9|10554.9|10554|10563.7|10562.8|10551.4|10550.7|998
1652166300000|2022-05-10 07:05:00|10555|10554.1|10557|10556.4|10562.1|10561.4|10554.7|10553.9|990
1652166600000|2022-05-10 07:10:00|10557.1|10556.5|10559.8|10558.9|10560.4|10559.6|10554.5|10553.9|863
1652166900000|2022-05-10 07:15:00|10559.9|10559|10556.8|10555.9|10561.8|10561.2|10555|10554.4|886
1652167200000|2022-05-10 07:20:00|10557|10556.4|10563.4|10562.5|10564.1|10563.5|10555.7|10555|744
1652167500000|2022-05-10 07:25:00|10563.3|10562.4|10563.7|10563.1|10567.8|10567.2|10562.8|10562|860
1652167800000|2022-05-10 07:30:00|10563.6|10563|10565.8|10565.2|10566.2|10565.6|10557.5|10556.8|939
1652168100000|2022-05-10 07:35:00|10565.9|10565.3|10571.7|10571.1|10571.9|10571.3|10563.4|10562.8|952
1652168400000|2022-05-10 07:40:00|10571.8|10571.2|10576.2|10575.3|10578.9|10578|10571.8|10571.2|1005
1652168700000|2022-05-10 07:45:00|10576.1|10575.5|10567.2|10566.3|10578.1|10577.3|10565.6|10564.8|911
1652169000000|2022-05-10 07:50:00|10567.3|10566.4|10566.3|10565.7|10571.8|10570.9|10566|10565.2|946
1652169300000|2022-05-10 07:55:00|10566.6|10566|10557.8|10556.9|10566.9|10566.1|10557.6|10556.7|900
1652169600000|2022-05-10 08:00:00|10557.9|10556.6|10566.5|10565.9|10571.2|10570.6|10557.3|10556.4|968
1652169900000|2022-05-10 08:05:00|10566.8|10565.7|10569.1|10568.2|10569.3|10568.5|10563.2|10562.3|733
1652170200000|2022-05-10 08:10:00|10569|10568.1|10564.6|10564|10570.8|10570.2|10563.3|10562.5|825
1652170500000|2022-05-10 08:15:00|10564.5|10563.9|10567.2|10566.6|10569.5|10568.8|10564.3|10563.7|653
1652170800000|2022-05-10 08:20:00|10567.4|10566.5|10560.1|10559.2|10569.3|10568.7|10559.9|10559|657
1652171100000|2022-05-10 08:25:00|10560|10559.1|10559.3|10558.4|10560.8|10559.9|10554.5|10553.7|763
1652171400000|2022-05-10 08:30:00|10559.2|10558.3|10563.8|10562.9|10566.6|10565.7|10559.2|10558.3|730
1652171700000|2022-05-10 08:35:00|10563.3|10562.7|10565.8|10564.9|10567.7|10567.1|10563|10562.3|708
1652172000000|2022-05-10 08:40:00|10565.7|10564.8|10566.7|10566.1|10566.7|10566.1|10561.9|10561.2|776
1652172300000|2022-05-10 08:45:00|10566.6|10566|10568.6|10567.7|10573.3|10572.7|10565.1|10564.4|734
1652172600000|2022-05-10 08:50:00|10568.2|10567.6|10568.6|10567.7|10570|10569.4|10565.5|10564.9|685
1652172900000|2022-05-10 08:55:00|10568.7|10567.8|10573.1|10571.8|10576.2|10575.4|10568.1|10567.4|647
1652173200000|2022-05-10 09:00:00|10573|10571.7|10572.1|10571.2|10575.9|10575|10570.7|10569.8|845
1652173500000|2022-05-10 09:05:00|10572.2|10571.3|10572.8|10572.2|10576.3|10575.7|10571.5|10570.9|599
1652173800000|2022-05-10 09:10:00|10573|10572.4|10572.1|10571.2|10575.3|10574.7|10570.9|10570.3|576
1652174100000|2022-05-10 09:15:00|10572.2|10571.3|10564.7|10563.8|10573.3|10572.7|10564.4|10563.7|645
1652174400000|2022-05-10 09:20:00|10564.6|10563.7|10560|10559.1|10565.7|10565.1|10558.7|10558.1|587
1652174700000|2022-05-10 09:25:00|10559.8|10559.2|10561.5|10560.6|10563.2|10562.3|10559.4|10558.6|511
1652175000000|2022-05-10 09:30:00|10561.4|10560.5|10563|10562.4|10564|10563.1|10560.9|10560.3|531
1652175300000|2022-05-10 09:35:00|10563.1|10562.5|10561.3|10560.4|10563.5|10562.9|10558.1|10557.3|613
1652175600000|2022-05-10 09:40:00|10561.1|10560.5|10555.6|10554.7|10561.8|10561.1|10552.7|10551.6|715
1652175900000|2022-05-10 09:45:00|10555.7|10554.8|10552.6|10551.7|10560.1|10559.5|10552.6|10551.7|676
1652176200000|2022-05-10 09:50:00|10552.5|10551.9|10540.4|10539.8|10552.8|10552.2|10538.5|10537.9|966
1652176500000|2022-05-10 09:55:00|10540.5|10539.9|10539.6|10539|10542.8|10542.2|10537.4|10536.8|818
1652176800000|2022-05-10 10:00:00|10539.8|10538.9|10537.8|10537.2|10540|10539.4|10535.9|10535.3|860
1652177100000|2022-05-10 10:05:00|10537.7|10537.1|10539.5|10538.6|10540.8|10540.1|10537.7|10536.9|648
1652177400000|2022-05-10 10:10:00|10539.4|10538.8|10544|10543.4|10544.2|10543.5|10538.3|10537.3|468
1652177700000|2022-05-10 10:15:00|10543.8|10543.2|10548.6|10548|10548.7|10548.1|10541.3|10540.6|518
1652178000000|2022-05-10 10:20:00|10548.5|10547.9|10545|10544.4|10549.7|10549.1|10543.9|10543.1|744
1652178300000|2022-05-10 10:25:00|10544.9|10544.3|10544.5|10543.6|10546.3|10545.7|10542.3|10541.5|510
1652178600000|2022-05-10 10:30:00|10544.3|10543.7|10545.8|10545.2|10547.5|10546.9|10543.2|10542.6|561
1652178900000|2022-05-10 10:35:00|10545.9|10545.3|10547.1|10546.5|10547.5|10546.9|10544.8|10544|515
1652179200000|2022-05-10 10:40:00|10547.2|10546.6|10547.1|10546.2|10551.4|10550.8|10546.9|10546.1|621
1652179500000|2022-05-10 10:45:00|10547|10546.1|10543.3|10542.4|10547.4|10546.7|10542.5|10541.7|564
1652179800000|2022-05-10 10:50:00|10543.2|10542.3|10539.7|10539.1|10545.3|10544.6|10538.7|10538.1|686
1652180100000|2022-05-10 10:55:00|10539.6|10539|10553.6|10553|10554.1|10553.4|10539.5|10538.9|747
1652180400000|2022-05-10 11:00:00|10553.7|10553.1|10551.9|10551.3|10556.8|10555.8|10551|10550.4|688
1652180700000|2022-05-10 11:05:00|10552|10551.4|10551|10550.1|10553.8|10553.2|10547.3|10546.7|521
1652181000000|2022-05-10 11:10:00|10551.1|10550.2|10557.1|10556.5|10557.1|10556.5|10550.8|10550.1|570
1652181300000|2022-05-10 11:15:00|10557|10556.4|10556.6|10556|10558.2|10557.5|10555.6|10554.8|626
1652181600000|2022-05-10 11:20:00|10556.7|10556.1|10559.9|10559.3|10562.7|10562.1|10556.4|10555.8|594
1652181900000|2022-05-10 11:25:00|10560|10559.4|10561.2|10560.6|10562.6|10561.9|10558.4|10557.8|522
1652182200000|2022-05-10 11:30:00|10561.3|10560.7|10565.2|10564.6|10566.1|10565.5|10561|10560.3|570
1652182500000|2022-05-10 11:35:00|10565.3|10564.7|10565.2|10564.6|10567|10566.4|10562.3|10561.7|409
1652182800000|2022-05-10 11:40:00|10565.3|10564.7|10557.7|10557.1|10565.7|10565.1|10557.4|10556.8|620
1652183100000|2022-05-10 11:45:00|10557.6|10557|10558.6|10558|10563.7|10562.9|10557.5|10556.8|541
1652183400000|2022-05-10 11:50:00|10558.7|10558.1|10555.4|10554.8|10563.7|10562.9|10555.3|10554.7|708
1652183700000|2022-05-10 11:55:00|10555.3|10554.7|10553.6|10553|10556.5|10555.9|10550.5|10549.9|880
1652184000000|2022-05-10 12:00:00|10553.5|10552.9|10555|10554.4|10556.7|10556.1|10552.3|10551.7|643
1652184300000|2022-05-10 12:05:00|10555.1|10554.5|10552|10551.1|10556.1|10555.5|10550.3|10549.6|679
1652184600000|2022-05-10 12:10:00|10551.9|10551|10555.1|10554.2|10555.1|10554.2|10549.1|10548.5|630
1652184900000|2022-05-10 12:15:00|10555|10554.1|10554.4|10553.8|10555.6|10554.7|10552|10551.1|625
1652185200000|2022-05-10 12:20:00|10554.1|10553.5|10556|10555.1|10556|10555.2|10549.1|10548.5|805
1652185500000|2022-05-10 12:25:00|10555.9|10555|10557.5|10556.6|10560.2|10559.6|10555.9|10555|660
1652185800000|2022-05-10 12:30:00|10557.4|10556.8|10555|10554.1|10558|10557.3|10551.6|10551|882
1652186100000|2022-05-10 12:35:00|10554.9|10554|10561.5|10560.9|10561.7|10561|10553.7|10552.9|691
1652186400000|2022-05-10 12:40:00|10561.4|10560.8|10554.2|10553.6|10561.4|10560.8|10552.9|10552.2|641
1652186700000|2022-05-10 12:45:00|10554.3|10553.4|10552|10551.1|10554.7|10554.1|10548.8|10548.2|757
1652187000000|2022-05-10 12:50:00|10551.9|10551.3|10551.9|10551|10556.1|10555.4|10551.2|10550.5|924
1652187300000|2022-05-10 12:55:00|10551.8|10550.9|10552.1|10551.5|10556.1|10555.5|10551|10550.1|724
1652187600000|2022-05-10 13:00:00|10552|10551.2|10560.6|10559.7|10560.8|10560|10550.9|10550.2|856
1652187900000|2022-05-10 13:05:00|10560.5|10559.6|10570.1|10569.5|10570.2|10569.6|10559.6|10559|820
1652188200000|2022-05-10 13:10:00|10570|10569.4|10566.1|10565.2|10575.4|10574.8|10564.9|10564.2|877
1652188500000|2022-05-10 13:15:00|10566|10565.1|10563.9|10563.3|10566.7|10566|10561.3|10560.5|812
1652188800000|2022-05-10 13:20:00|10563.7|10563.1|10556.8|10556.2|10564|10563.4|10553.3|10552.5|770
1652189100000|2022-05-10 13:25:00|10556.7|10556.1|10558.7|10558.1|10560.8|10560|10553.6|10552.9|749
1652189400000|2022-05-10 13:30:00|10558.8|10558.2|10560.8|10560.2|10562|10561.4|10556.8|10555.9|1012
1652189700000|2022-05-10 13:35:00|10560.7|10560.1|10557.4|10556.5|10561.4|10560.8|10555.6|10555|823
1652190000000|2022-05-10 13:40:00|10557.5|10556.6|10545.6|10545|10558.8|10557.9|10545.6|10545|921
1652190300000|2022-05-10 13:45:00|10545.3|10544.7|10547|10546.1|10547.2|10546.3|10542.7|10542.1|938
1652190600000|2022-05-10 13:50:00|10547.1|10546.2|10552.9|10552.3|10556.9|10556.3|10546.8|10546|850
1652190900000|2022-05-10 13:55:00|10553|10552.4|10544|10543.4|10553.4|10552.8|10541.8|10540.9|990
1652191200000|2022-05-10 14:00:00|10544.4|10543.5|10542.6|10542|10554|10553.1|10535.7|10534.8|1469
1652191500000|2022-05-10 14:05:00|10542.5|10541.9|10541.8|10541.2|10547|10546.1|10540.7|10539.8|938
1652191800000|2022-05-10 14:10:00|10542.2|10541.6|10548.2|10547.3|10551.1|10550.2|10542.2|10541.6|1050
1652192100000|2022-05-10 14:15:00|10548.1|10547.2|10548.4|10547.8|10552|10551.1|10546.9|10546.2|1011
1652192400000|2022-05-10 14:20:00|10548|10547.5|10547.8|10546.9|10551.9|10551|10546|10545.2|1117
1652192700000|2022-05-10 14:25:00|10547.6|10546.7|10540.6|10539.7|10550.9|10550|10535.8|10534.9|1120
1652193000000|2022-05-10 14:30:00|10540.7|10539.8|10537.6|10536.7|10542.7|10541.8|10532.6|10532|1079
1652193300000|2022-05-10 14:35:00|10537.7|10536.8|10537.8|10536.9|10543.1|10542.4|10535.6|10535|929
1652193600000|2022-05-10 14:40:00|10537.9|10537|10538.5|10537.6|10539.8|10538.9|10532.3|10531.6|981
1652193900000|2022-05-10 14:45:00|10538.4|10537.5|10532.9|10532.3|10542.1|10541.2|10532.1|10531.5|1018
1652194200000|2022-05-10 14:50:00|10532.7|10532.1|10540.4|10539.5|10540.8|10540.2|10527.9|10527.2|1097
1652194500000|2022-05-10 14:55:00|10540.2|10539.3|10541.3|10540.7|10548.6|10547.9|10538.2|10537.3|1318
1652194800000|2022-05-10 15:00:00|10541.6|10541|10533.2|10532.3|10545.6|10545|10528.7|10527.5|1097
1652195100000|2022-05-10 15:05:00|10533.4|10532.5|10528|10527.4|10537.3|10536.4|10525.8|10525.2|1028
1652195400000|2022-05-10 15:10:00|10527.9|10527.3|10530.9|10530|10534|10533.2|10526.7|10526|947
1652195700000|2022-05-10 15:15:00|10530.8|10529.9|10535.2|10534.3|10536.9|10536|10528.7|10527.9|1026
1652196000000|2022-05-10 15:20:00|10535.1|10534.2|10533.4|10532.5|10535.2|10534.3|10530.4|10529.5|840
1652196300000|2022-05-10 15:25:00|10533.6|10532.7|10537.6|10536.7|10541.8|10541|10532.7|10531.9|974
1652196600000|2022-05-10 15:30:00|10537.7|10536.8|10539.2|10538.3|10542.7|10542.1|10534.2|10533.3|956
1652196900000|2022-05-10 15:35:00|10539.1|10538.2|10545.2|10544.3|10547.1|10546.5|10537.8|10537.2|1016
1652197200000|2022-05-10 15:40:00|10545.1|10544.2|10542.6|10542|10546.2|10545.3|10537.5|10536.9|856
1652197500000|2022-05-10 15:45:00|10542.5|10541.9|10538|10537.4|10543.6|10542.7|10536.8|10536|800
1652197800000|2022-05-10 15:50:00|10538.1|10537.5|10533.4|10532.8|10539|10538.2|10532.3|10531.7|825
1652198100000|2022-05-10 15:55:00|10533.3|10532.7|10531.2|10530.6|10533.8|10533.1|10529.6|10528.9|812
1652198400000|2022-05-10 16:00:00|10531.3|10530.7|10536.2|10535.3|10539.1|10538.2|10526.8|10526.2|1244
1652198700000|2022-05-10 16:05:00|10536.1|10535.2|10535.3|10534.7|10540.3|10539.5|10533.8|10533.1|876
1652199000000|2022-05-10 16:10:00|10535.4|10534.5|10540.2|10539.6|10544.9|10544.1|10535.2|10534.5|933
1652199300000|2022-05-10 16:15:00|10540.3|10539.4|10544.3|10543.7|10544.7|10544.1|10539.9|10539.3|692
1652199600000|2022-05-10 16:20:00|10544.2|10543.6|10538.9|10538|10544.5|10543.9|10538.9|10538|597
1652199900000|2022-05-10 16:25:00|10539|10538.1|10541.7|10541.1|10542.6|10542|10537.2|10536.6|648
1652200200000|2022-05-10 16:30:00|10541.8|10540.9|10536.7|10536.1|10543.4|10542.7|10535.3|10534.4|771
1652200500000|2022-05-10 16:35:00|10536.6|10535.7|10540.4|10539.8|10540.7|10540|10535.7|10534.9|753
1652200800000|2022-05-10 16:40:00|10540.6|10539.7|10541.4|10540.5|10541.9|10541.3|10538.3|10537.6|663
1652201100000|2022-05-10 16:45:00|10541.3|10540.4|10544.5|10543.9|10544.9|10544.3|10540.6|10539.9|763
1652201400000|2022-05-10 16:50:00|10544.7|10543.8|10541.9|10541|10547.4|10546.5|10541.7|10541|638
1652201700000|2022-05-10 16:55:00|10541.7|10541.1|10534.3|10533.4|10542.9|10542.2|10534.2|10533.4|813
1652202000000|2022-05-10 17:00:00|10534.4|10533.5|10536.5|10535.6|10537.7|10537.1|10531.1|10530.3|984
1652202300000|2022-05-10 17:05:00|10536.4|10535.5|10535.4|10534.8|10538.3|10537.3|10533.3|10532.4|801
1652202600000|2022-05-10 17:10:00|10535.5|10534.6|10531.7|10530.8|10535.7|10534.8|10529|10528.3|729
1652202900000|2022-05-10 17:15:00|10531.8|10530.9|10530.6|10529.7|10532.2|10531.4|10528.1|10527.4|702
1652203200000|2022-05-10 17:20:00|10531.3|10530.4|10527.9|10527|10532.4|10531.6|10527.3|10526.4|685
1652203500000|2022-05-10 17:25:00|10528|10527.1|10532.5|10531.6|10533.1|10532.2|10526.9|10526.3|644
1652203800000|2022-05-10 17:30:00|10532.6|10531.7|10531.6|10531|10532.9|10532.1|10528.9|10528.3|585
1652204100000|2022-05-10 17:35:00|10531.5|10530.9|10534.8|10533.9|10536.8|10536.1|10531.3|10530.6|720
1652204400000|2022-05-10 17:40:00|10535.1|10534|10535.3|10534.4|10536.3|10535.6|10533.9|10533|771
1652204700000|2022-05-10 17:45:00|10535.4|10534.5|10535.8|10534.9|10537.9|10537|10534.9|10534|641
1652205000000|2022-05-10 17:50:00|10535.9|10535|10538.3|10537.7|10540.8|10540.2|10535.1|10534.4|584
1652205300000|2022-05-10 17:55:00|10538.6|10537.8|10538.1|10537.2|10541.9|10541.1|10537.9|10537.2|537
1652205600000|2022-05-10 18:00:00|10538.2|10537.3|10539.8|10538.9|10540.1|10539.5|10537.1|10536.3|581
1652205900000|2022-05-10 18:05:00|10539.9|10539|10536.4|10535.8|10540.5|10539.7|10536.4|10535.8|442
1652206200000|2022-05-10 18:10:00|10536.5|10535.9|10537.5|10536.9|10538.8|10538.1|10535.9|10535.2|519
1652206500000|2022-05-10 18:15:00|10537.4|10536.8|10536.2|10535.6|10537.7|10536.9|10535.4|10534.8|565
1652206800000|2022-05-10 18:20:00|10536.3|10535.7|10536.1|10535.5|10538.5|10537.7|10536|10535.3|646
1652207100000|2022-05-10 18:25:00|10536.4|10535.4|10532.7|10532.1|10536.4|10535.4|10532.5|10531.6|680
1652207400000|2022-05-10 18:30:00|10532.5|10531.9|10530.5|10529.9|10532.8|10532.1|10529.1|10528.4|496
1652207700000|2022-05-10 18:35:00|10530.4|10529.8|10529.4|10528.8|10531.7|10531.1|10529|10528.3|482
1652208000000|2022-05-10 18:40:00|10529.2|10528.6|10534.9|10534|10535|10534.3|10528|10527.2|512
1652208300000|2022-05-10 18:45:00|10534.5|10533.9|10533.4|10532.8|10534.7|10534.1|10531.1|10530.5|507
1652208600000|2022-05-10 18:50:00|10533.5|10532.9|10533.5|10532.9|10535.7|10534.9|10531.8|10531.2|670
1652208900000|2022-05-10 18:55:00|10533.6|10533|10531|10530.4|10533.6|10533|10530.4|10529.7|613
1652209200000|2022-05-10 19:00:00|10531.1|10530.5|10533.3|10532.4|10535|10534.2|10530.9|10530.3|640
1652209500000|2022-05-10 19:05:00|10533.4|10532.5|10535.4|10534.8|10539|10538.3|10532.7|10532|559
1652209800000|2022-05-10 19:10:00|10535.5|10534.9|10536.1|10535.5|10537.4|10536.7|10533.3|10532.7|595
1652210100000|2022-05-10 19:15:00|10535.9|10535.3|10536.2|10535.3|10537.2|10536.4|10532.4|10531.7|503
1652210400000|2022-05-10 19:20:00|10536.1|10535.2|10535.8|10534.9|10536.4|10535.7|10535.6|10534.8|84
1652210700000|2022-05-10 19:25:00|10536.7|10536.1|10533.8|10533.2|10536.9|10536.2|10532.8|10531.9|519
1652211000000|2022-05-10 19:30:00|10534|10533.4|10533|10532.1|10535.6|10534.8|10532.2|10531.4|444
1652211300000|2022-05-10 19:35:00|10533.1|10532.2|10531.9|10531|10533.6|10532.7|10531.1|10530.1|396
1652211600000|2022-05-10 19:40:00|10531.6|10530.8|10530.5|10529.6|10531.8|10530.9|10529.3|10528.4|423
1652211900000|2022-05-10 19:45:00|10530.4|10529.5|10529.5|10528.9|10530.9|10530.1|10528.8|10528|330
1652212200000|2022-05-10 19:50:00|10529.3|10528.7|10533.2|10532.6|10533.6|10532.8|10529.2|10528.6|431
1652212500000|2022-05-10 19:55:00|10533.3|10532.7|10536.1|10535.2|10536.3|10535.4|10531.2|10530.5|508
1652212800000|2022-05-10 20:00:00|10536|10535.1|10531.5|10530.9|10536.3|10535.6|10531.3|10530.5|256
1652213100000|2022-05-10 20:05:00|10531.4|10530.8|10530.3|10529.7|10533.2|10532.3|10530.1|10529.5|207
1652213400000|2022-05-10 20:10:00|10530|10529.4|10528.9|10528|10531.1|10530.3|10528.1|10527.2|248
1652213700000|2022-05-10 20:15:00|10529|10528.1|10530.5|10529.6|10531.3|10530.4|10528.9|10528|197
1652214000000|2022-05-10 20:20:00|10530.4|10529.5|10531.2|10530.3|10531.9|10531.1|10530.4|10529.5|133
1652214300000|2022-05-10 20:25:00|10531.1|10530.2|10531|10530.1|10532.1|10531.2|10530.7|10529.8|138
1652214600000|2022-05-10 20:30:00|10531.1|10530.2|10531.5|10530.6|10531.9|10531.1|10530.5|10529.8|167
1652214900000|2022-05-10 20:35:00|10531.4|10530.5|10530.6|10529.7|10531.7|10530.8|10530.3|10529.3|218
1652215200000|2022-05-10 20:40:00|10530.7|10529.8|10530.5|10529.6|10531.3|10530.5|10529.9|10529.3|166
1652215500000|2022-05-10 20:45:00|10530.6|10529.7|10529|10528.1|10531.4|10530.4|10528.9|10528|190
1652215800000|2022-05-10 20:50:00|10528.9|10528.3|10529.2|10528.3|10529.6|10528.6|10528.1|10527.4|360
1652216100000|2022-05-10 20:55:00|10529.3|10528.1|10531.9|10526.6|10532.2|10529.8|10528.4|10525.5|403
1652216400000|2022-05-10 21:00:00|10531.6|10525.6|10536.1|10530.1|10536.1|10530.1|10531|10525|66
1652216700000|2022-05-10 21:05:00|10537.6|10531.6|10536.6|10530.6|10538.1|10532.1|10534.1|10528.1|113
1652217000000|2022-05-10 21:10:00|10535.9|10529.9|10534.7|10528.7|10537.7|10531.7|10531.7|10525.7|265
1652217300000|2022-05-10 21:15:00|10533.5|10527.5|10532.4|10526.4|10534.5|10528.5|10532.1|10526.1|193
1652217600000|2022-05-10 21:20:00|10532.5|10526.5|10534.4|10528.4|10534.5|10528.5|10531.9|10525.9|158
1652217900000|2022-05-10 21:25:00|10531.6|10525.6|10532.7|10526.7|10534.4|10528.4|10531.6|10525.6|143
1652218200000|2022-05-10 21:30:00|10532.6|10526.6|10533|10527|10535.2|10529.2|10530.5|10524.5|386
1652218500000|2022-05-10 21:35:00|10532.9|10526.9|10534.5|10528.5|10535.5|10529.5|10532.6|10526.6|342
1652218800000|2022-05-10 21:40:00|10534.4|10528.4|10533.7|10527.7|10534.6|10528.6|10533.1|10527.1|689
1652219100000|2022-05-10 21:45:00|10533.4|10527.4|10532.8|10526.8|10534.7|10528.7|10532.4|10526.7|232
1652219400000|2022-05-10 21:50:00|10532.9|10526.9|10533.7|10527.7|10534.6|10528.7|10532.1|10526.1|239
1652219700000|2022-05-10 21:55:00|10533.6|10527.6|10532.7|10527.5|10534.2|10528.4|10532.1|10526.1|271
1652220000000|2022-05-10 22:00:00|10533.5|10528.1|10532|10530.3|10534.2|10530.9|10531.3|10525.8|447
1652220300000|2022-05-10 22:05:00|10531.9|10530.5|10530.8|10529.3|10532.1|10530.5|10530.7|10528.8|220
1652220600000|2022-05-10 22:10:00|10531|10529.2|10531.8|10530.9|10532.2|10531|10530.7|10529.1|214
1652220900000|2022-05-10 22:15:00|10531.9|10531|10532.3|10531.4|10532.5|10531.5|10531.2|10530|232
1652221200000|2022-05-10 22:20:00|10532.5|10531.6|10533.3|10532.4|10533.9|10532.9|10532.2|10530.9|252
1652221500000|2022-05-10 22:25:00|10533.4|10532.5|10534.4|10533.2|10534.4|10533.4|10532.8|10531.7|241
1652221800000|2022-05-10 22:30:00|10534.3|10533.1|10534.1|10532.9|10535.3|10534.3|10533.8|10532.5|256
1652222100000|2022-05-10 22:35:00|10534.3|10533.2|10534.8|10533.6|10535.5|10534.3|10534|10532.7|278
1652222400000|2022-05-10 22:40:00|10534.9|10533.7|10535.3|10534.1|10535.8|10534.8|10533.7|10532.6|511
1652222700000|2022-05-10 22:45:00|10535.2|10534.2|10535.2|10534.3|10535.5|10534.5|10534.7|10533.6|229
1652223000000|2022-05-10 22:50:00|10535.3|10534.4|10534.2|10533.3|10535.4|10534.4|10533.9|10532.7|187
1652223300000|2022-05-10 22:55:00|10534.3|10533.1|10533.6|10532.7|10534.6|10533.6|10533.3|10532.3|522
1652223600000|2022-05-10 23:00:00|10534.3|10533.4|10533.8|10532.9|10534.5|10533.4|10532.6|10531.3|448
1652223900000|2022-05-10 23:05:00|10533.7|10532.7|10533.7|10532.8|10534.3|10533.5|10533.6|10532.6|166
1652224200000|2022-05-10 23:10:00|10533.8|10532.9|10533.5|10532.6|10534.3|10533.4|10532.8|10531.9|222
1652224500000|2022-05-10 23:15:00|10533.4|10532.5|10533|10532.1|10534.1|10533.2|10532|10531.2|213
1652224800000|2022-05-10 23:20:00|10532.9|10532|10534|10533.1|10534.1|10533.2|10532.7|10531.8|178
1652225100000|2022-05-10 23:25:00|10533.9|10533|10535|10534.1|10535.1|10534.2|10533.6|10532.7|131
1652225400000|2022-05-10 23:30:00|10535.1|10534.2|10534|10533.1|10535.1|10534.2|10533.7|10532.8|133
1652225700000|2022-05-10 23:35:00|10533.9|10533|10532.2|10531.3|10534.3|10533.4|10531.6|10530.7|174
1652226000000|2022-05-10 23:40:00|10532.1|10531.2|10532.4|10531.5|10532.6|10531.7|10530.1|10529.1|292
1652226300000|2022-05-10 23:45:00|10532.5|10531.6|10530.2|10529.3|10532.6|10531.7|10530.2|10529.3|263
1652226600000|2022-05-10 23:50:00|10530.3|10529.4|10530.1|10529.5|10531.3|10530.6|10529.7|10528.8|199
1652226900000|2022-05-10 23:55:00|10530.2|10529.6|10529.4|10528.8|10531.3|10530.6|10529.3|10528.4|206
1652227200000|2022-05-11 00:00:00|10529.6|10528.7|10527.8|10526.9|10530.3|10529.7|10527.3|10526.6|532
1652227500000|2022-05-11 00:05:00|10527.9|10527.3|10528.7|10528.1|10529.1|10528.5|10527.5|10526.7|334
1652227800000|2022-05-11 00:10:00|10528.4|10527.8|10532.7|10531.8|10533.5|10532.5|10527.5|10526.8|261
1652228100000|2022-05-11 00:15:00|10532.6|10531.7|10532.1|10531.2|10533.4|10532.7|10531.7|10530.8|296
1652228400000|2022-05-11 00:20:00|10532.2|10531.6|10532.1|10531.2|10533|10532.2|10531.4|10530.5|319
1652228700000|2022-05-11 00:25:00|10532|10531.1|10533|10532.1|10534.3|10533.5|10531.7|10530.8|288
1652229000000|2022-05-11 00:30:00|10533.1|10532.2|10536.9|10536|10537.3|10536.5|10532.7|10531.8|372
1652229300000|2022-05-11 00:35:00|10536.8|10535.9|10536.2|10535.3|10536.9|10536.2|10535|10534.3|288
1652229600000|2022-05-11 00:40:00|10536.5|10535.6|10536.7|10535.8|10536.8|10536|10535.4|10534.4|243
1652229900000|2022-05-11 00:45:00|10536.3|10535.7|10535|10534.1|10536.4|10535.8|10532.9|10532.1|372
1652230200000|2022-05-11 00:50:00|10534.9|10534|10535.5|10534.6|10535.7|10534.8|10533.2|10532.4|389
1652230500000|2022-05-11 00:55:00|10535|10534.1|10531.7|10531.1|10535.3|10534.4|10531.5|10530.8|366
1652230800000|2022-05-11 01:00:00|10531.8|10530.9|10532|10531.1|10533|10532.4|10530.1|10529.3|325
1652231100000|2022-05-11 01:05:00|10532.1|10531.2|10528.7|10527.8|10533|10532.1|10527.1|10526.5|385
1652231400000|2022-05-11 01:10:00|10528.8|10527.9|10526.9|10526.3|10530.1|10529.3|10526.6|10525.8|268
1652231700000|2022-05-11 01:15:00|10527.1|10526.2|10526.4|10525.8|10529.8|10529|10526|10525.4|342
1652232000000|2022-05-11 01:20:00|10526.3|10525.7|10527.7|10526.8|10529.9|10529.1|10526.3|10525.6|352
1652232300000|2022-05-11 01:25:00|10527.5|10526.9|10531.4|10530.5|10531.4|10530.5|10526.6|10525.8|356
1652232600000|2022-05-11 01:30:00|10530.9|10530.3|10529.1|10528.2|10532.5|10531.7|10528.6|10528|408
1652232900000|2022-05-11 01:35:00|10528.9|10528.3|10528.7|10527.8|10529.4|10528.6|10526|10525.3|553
1652233200000|2022-05-11 01:40:00|10528.8|10527.9|10530.3|10529.4|10531.8|10531.2|10528.6|10527.8|528
1652233500000|2022-05-11 01:45:00|10530.2|10529.6|10532.1|10531.2|10533.7|10533.1|10530.1|10529.4|452
1652233800000|2022-05-11 01:50:00|10532.2|10531.3|10533.8|10533.2|10534|10533.3|10531.8|10531.1|413
1652234100000|2022-05-11 01:55:00|10533.7|10533.1|10534|10533.4|10535.1|10534.5|10532.8|10532|351
1652234400000|2022-05-11 02:00:00|10534.1|10533.5|10534.4|10533.8|10535.7|10535|10532.7|10532|364
1652234700000|2022-05-11 02:05:00|10534.3|10533.7|10536.4|10535.8|10538.2|10537.4|10532.5|10531.8|438
1652235000000|2022-05-11 02:10:00|10536.5|10535.9|10537.1|10536.5|10537.9|10537.3|10535.4|10534.6|332
1652235300000|2022-05-11 02:15:00|10537.2|10536.6|10537|10536.4|10538.2|10537.6|10534.7|10534|338
1652235600000|2022-05-11 02:20:00|10537.1|10536.5|10536.8|10535.9|10537.8|10537|10536.2|10535.6|245
1652235900000|2022-05-11 02:25:00|10536.6|10536|10534.8|10533.9|10537.3|10536.6|10533.6|10532.7|332
1652236200000|2022-05-11 02:30:00|10534.7|10533.8|10531.3|10530.7|10535.6|10534.8|10530.9|10530.1|310
1652236500000|2022-05-11 02:35:00|10531.2|10530.6|10531.4|10530.5|10532.2|10531.4|10530.5|10529.8|259
1652236800000|2022-05-11 02:40:00|10531.3|10530.4|10533.7|10532.8|10534.7|10534.1|10531.1|10530.4|377
1652237100000|2022-05-11 02:45:00|10533.8|10532.9|10532.3|10531.4|10533.8|10532.9|10529.4|10528.8|384
1652237400000|2022-05-11 02:50:00|10532.1|10531.5|10534.2|10533.6|10534.7|10534.1|10531.7|10530.9|376
1652237700000|2022-05-11 02:55:00|10534.1|10533.5|10535.1|10534.2|10535.3|10534.5|10531.6|10531|416
1652238000000|2022-05-11 03:00:00|10535|10534.1|10535.7|10535.1|10536.1|10535.5|10533|10532.2|341
1652238300000|2022-05-11 03:05:00|10535.6|10535|10536.2|10535.6|10537|10536.4|10535.2|10534.6|235
1652238600000|2022-05-11 03:10:00|10536.3|10535.7|10536.3|10535.4|10536.4|10535.7|10534.2|10533.6|294
1652238900000|2022-05-11 03:15:00|10536.2|10535.3|10537.3|10536.7|10537.6|10537|10535|10534.4|256
1652239200000|2022-05-11 03:20:00|10537.4|10536.8|10538.1|10537.5|10538.2|10537.6|10537.1|10536.5|254
1652239500000|2022-05-11 03:25:00|10538|10537.4|10538.1|10537.5|10538.8|10538.2|10537.2|10536.5|220
1652239800000|2022-05-11 03:30:00|10538|10537.4|10536.6|10536|10538.3|10537.5|10536.5|10535.9|233
1652240100000|2022-05-11 03:35:00|10536.7|10536.1|10534.8|10534.2|10536.7|10536.1|10534.6|10533.9|197
1652240400000|2022-05-11 03:40:00|10535|10534.4|10534.4|10533.8|10535.1|10534.5|10533|10532.2|307
1652240700000|2022-05-11 03:45:00|10534.3|10533.7|10535.6|10534.7|10536.9|10536|10533.8|10533.2|203
1652241000000|2022-05-11 03:50:00|10535.5|10534.9|10538|10537.4|10538.9|10538.1|10535.5|10534.8|289
1652241300000|2022-05-11 03:55:00|10537.9|10537.3|10537.1|10536.5|10539.4|10538.8|10537.1|10536.5|277
1652241600000|2022-05-11 04:00:00|10536.9|10536.3|10538.1|10537.5|10538.8|10538.1|10536.8|10536|190
1652241900000|2022-05-11 04:05:00|10538|10537.4|10537|10536.1|10538.9|10538.2|10536.7|10536|156
1652242200000|2022-05-11 04:10:00|10537.1|10536.4|10535|10534.4|10537.2|10536.6|10534.4|10533.6|298
1652242500000|2022-05-11 04:15:00|10534.9|10534.3|10534.7|10533.8|10536.3|10535.5|10534.2|10533.6|343
1652242800000|2022-05-11 04:20:00|10534.8|10533.9|10536.9|10536|10537.3|10536.6|10534.3|10533.5|239
1652243100000|2022-05-11 04:25:00|10536.8|10536.2|10537.1|10536.5|10537.3|10536.5|10534.9|10534.2|224
1652243400000|2022-05-11 04:30:00|10537.2|10536.6|10537.2|10536.3|10538.6|10538|10535.6|10534.7|221
1652243700000|2022-05-11 04:35:00|10536.7|10536.1|10539.4|10538.8|10539.5|10538.9|10536.2|10535.6|252
1652244000000|2022-05-11 04:40:00|10539.5|10538.9|10541.1|10540.5|10541.7|10541.1|10539.5|10538.9|227
1652244300000|2022-05-11 04:45:00|10541.2|10540.6|10543.1|10542.2|10543.1|10542.4|10540.5|10539.9|257
1652244600000|2022-05-11 04:50:00|10542.9|10542.3|10542.6|10542|10543.7|10543|10542.1|10541.5|197
1652244900000|2022-05-11 04:55:00|10542.5|10541.9|10541.7|10540.8|10542.6|10542|10541.1|10540.5|265
1652245200000|2022-05-11 05:00:00|10541.6|10541|10543.1|10542.5|10543.3|10542.6|10540.6|10540|237
1652245500000|2022-05-11 05:05:00|10542.8|10542.2|10541.1|10540.5|10543.7|10543|10541|10540.4|161
1652245800000|2022-05-11 05:10:00|10541|10540.4|10544.1|10543.5|10544.3|10543.5|10540.4|10539.8|305
1652246100000|2022-05-11 05:15:00|10544|10543.4|10545.1|10544.5|10545.3|10544.6|10543.6|10542.9|288
1652246400000|2022-05-11 05:20:00|10545.2|10544.6|10544.1|10543.5|10546.1|10545.3|10544|10543.2|298
1652246700000|2022-05-11 05:25:00|10544.2|10543.6|10546.2|10545.3|10546.9|10546.2|10544|10543.4|265
1652247000000|2022-05-11 05:30:00|10546.3|10545.4|10549.6|10549|10550.1|10549.5|10546|10545.3|366
1652247300000|2022-05-11 05:35:00|10549.7|10549.1|10547|10546.1|10550.6|10550|10546.4|10545.8|333
1652247600000|2022-05-11 05:40:00|10546.8|10546.2|10545.7|10545.1|10547.7|10546.9|10545.5|10544.8|410
1652247900000|2022-05-11 05:45:00|10545.6|10545|10545.8|10545.2|10546.6|10546|10543.9|10543.3|329
1652248200000|2022-05-11 05:50:00|10545.7|10545.1|10543|10542.1|10547.7|10547|10542.3|10541.7|359
1652248500000|2022-05-11 05:55:00|10543.1|10542.2|10546.6|10545.5|10546.8|10545.8|10539.9|10539|423
1652248800000|2022-05-11 06:00:00|10546.7|10545.4|10546.3|10545.7|10547.9|10547.2|10543.4|10542.7|618
1652249100000|2022-05-11 06:05:00|10546.2|10545.6|10547|10546.4|10548|10547.2|10542.7|10542|490
1652249400000|2022-05-11 06:10:00|10546.9|10546.3|10540.2|10539.3|10547.1|10546.4|10538.9|10538.2|565
1652249700000|2022-05-11 06:15:00|10540|10539.4|10542.5|10541.6|10543|10542.1|10537.5|10536.9|531
1652250000000|2022-05-11 06:20:00|10542.4|10541.5|10548.3|10547.4|10549.7|10548.9|10542.2|10541.3|716
1652250300000|2022-05-11 06:25:00|10548.2|10547.3|10544.8|10543.9|10548.4|10547.7|10543|10542.2|638
1652250600000|2022-05-11 06:30:00|10544.9|10544|10542.4|10541.8|10544.9|10544|10540.3|10539.4|567
1652250900000|2022-05-11 06:35:00|10542.3|10541.7|10544|10543.1|10545.8|10545|10541.9|10541|584
1652251200000|2022-05-11 06:40:00|10544.1|10543.2|10546|10545.1|10547.2|10546.3|10543.5|10542.8|556
1652251500000|2022-05-11 06:45:00|10546.1|10545.2|10548.3|10547.4|10548.4|10547.5|10544.9|10544|355
1652251800000|2022-05-11 06:50:00|10548.4|10547.5|10544.7|10543.8|10548.4|10547.5|10541|10540.2|451
1652252100000|2022-05-11 06:55:00|10544.6|10543.7|10542.1|10541.2|10544.9|10543.9|10540.2|10539.3|543
1652252400000|2022-05-11 07:00:00|10542.8|10541.9|10548.8|10547.9|10551.3|10550.4|10542.6|10541.8|869
1652252700000|2022-05-11 07:05:00|10548.7|10547.8|10550.7|10550.1|10551.9|10551|10547.3|10546.6|665
1652253000000|2022-05-11 07:10:00|10550.5|10549.9|10558|10557.1|10558.5|10557.9|10550.2|10549.3|734
1652253300000|2022-05-11 07:15:00|10557.9|10557|10556.4|10555.8|10560.3|10559.6|10554.6|10554|717
1652253600000|2022-05-11 07:20:00|10556.5|10555.6|10551.8|10551.2|10561.2|10560.6|10551.5|10550.9|698
1652253900000|2022-05-11 07:25:00|10551.9|10551.3|10552.9|10552.3|10553.4|10552.6|10545.7|10545.1|870
1652254200000|2022-05-11 07:30:00|10553|10552.4|10552.7|10551.8|10554.1|10553.3|10549.8|10548.9|701
1652254500000|2022-05-11 07:35:00|10552.6|10551.7|10553.1|10552.2|10555.6|10554.9|10551.7|10551|733
1652254800000|2022-05-11 07:40:00|10553.2|10552.3|10555|10554.4|10556.5|10555.8|10550.8|10550|758
1652255100000|2022-05-11 07:45:00|10555.1|10554.5|10558.5|10557.6|10558.7|10558.1|10553.9|10553.2|676
1652255400000|2022-05-11 07:50:00|10558.3|10557.7|10555.1|10554.5|10558.7|10557.9|10553|10552.4|747
1652255700000|2022-05-11 07:55:00|10555.2|10554.6|10552.7|10551.8|10556.8|10556.2|10548.7|10547.9|798
1652256000000|2022-05-11 08:00:00|10552.6|10552|10551.8|10550.9|10563.7|10562.8|10549.9|10549.1|1188
1652256300000|2022-05-11 08:05:00|10551.7|10551.1|10554.7|10553.8|10558.4|10557.7|10551.7|10551.1|1053
1652256600000|2022-05-11 08:10:00|10554.6|10553.7|10557.8|10556.9|10558.9|10558|10551.6|10550.7|900
1652256900000|2022-05-11 08:15:00|10557.7|10557.1|10556.1|10555.2|10559.6|10558.7|10554.6|10553.9|703
1652257200000|2022-05-11 08:20:00|10556|10555.1|10561.9|10561.3|10563.4|10562.6|10553.9|10553.3|837
1652257500000|2022-05-11 08:25:00|10562|10561.1|10558.2|10557.6|10562.7|10562.1|10557|10556.1|855
1652257800000|2022-05-11 08:30:00|10558.1|10557.5|10557.4|10556.5|10559.2|10558.4|10552.3|10551.4|705
1652258100000|2022-05-11 08:35:00|10557.3|10556.4|10556.6|10555.7|10558.2|10557.3|10555.1|10554.4|557
1652258400000|2022-05-11 08:40:00|10556.3|10555.8|10562.2|10561.3|10565.2|10564.3|10555.3|10554.6|642
1652258700000|2022-05-11 08:45:00|10562.3|10561.4|10573.6|10572.7|10574.8|10574.2|10561.1|10560.2|1051
1652259000000|2022-05-11 08:50:00|10573.5|10572.6|10569|10568.1|10575|10574.1|10568.8|10567.9|958
1652259300000|2022-05-11 08:55:00|10568.9|10568|10568.3|10567.7|10570.7|10569.9|10564.8|10564.2|709
1652259600000|2022-05-11 09:00:00|10568.2|10567.6|10569.3|10568.4|10572.8|10571.9|10566.9|10566.1|772
1652259900000|2022-05-11 09:05:00|10569.4|10568.5|10575.8|10574.9|10576.2|10575.4|10567.7|10566.8|753
1652260200000|2022-05-11 09:10:00|10575.3|10574.7|10574.8|10573.9|10576.1|10575.4|10571|10570.4|783
1652260500000|2022-05-11 09:15:00|10574.5|10573.7|10565.6|10564.7|10575.2|10574.3|10564.2|10563.3|761
1652260800000|2022-05-11 09:20:00|10565.7|10564.8|10561|10560.4|10566.7|10565.8|10560.9|10560.1|605
1652261100000|2022-05-11 09:25:00|10560.9|10560.3|10563.1|10562.5|10563.8|10563.2|10559.2|10558.5|538
1652261400000|2022-05-11 09:30:00|10563.2|10562.6|10561|10560.4|10564.6|10564|10559.4|10558.7|530
1652261700000|2022-05-11 09:35:00|10561.1|10560.5|10559.9|10559.3|10561.2|10560.5|10558.1|10557.4|532
1652262000000|2022-05-11 09:40:00|10560|10559.4|10559.6|10559|10562.2|10561.4|10557.7|10556.9|574
1652262300000|2022-05-11 09:45:00|10559.8|10559.2|10560.7|10560.1|10561.3|10560.6|10557.3|10556.7|580
1652262600000|2022-05-11 09:50:00|10560.6|10560|10562.2|10561.6|10563.1|10562.5|10559.9|10559.3|512
1652262900000|2022-05-11 09:55:00|10562.1|10561.5|10563.7|10563.1|10564.6|10563.9|10561.3|10560.5|500
1652263200000|2022-05-11 10:00:00|10563.6|10563|10564.2|10563.6|10564.7|10564.1|10559.6|10558.9|593
1652263500000|2022-05-11 10:05:00|10564.1|10563.5|10558.8|10558.2|10567.9|10567.1|10557.3|10556.7|644
1652263800000|2022-05-11 10:10:00|10558.7|10558.1|10557|10556.4|10561|10560.4|10556.4|10555.8|548
1652264100000|2022-05-11 10:15:00|10556.9|10556.3|10556.6|10556|10559.8|10559|10556.2|10555.6|414
1652264400000|2022-05-11 10:20:00|10556.5|10555.9|10556.7|10556.1|10557.8|10557.2|10555.9|10555.3|500
1652264700000|2022-05-11 10:25:00|10556.8|10556.2|10556.5|10555.9|10558.2|10557.6|10555.8|10555.2|490
1652265000000|2022-05-11 10:30:00|10556.6|10555.7|10554.5|10553.9|10557.7|10557|10554.4|10553.6|479
1652265300000|2022-05-11 10:35:00|10554.4|10553.8|10552.1|10551.2|10554.6|10553.9|10550.1|10549.2|504
1652265600000|2022-05-11 10:40:00|10552.2|10551.3|10553|10552.4|10553.1|10552.5|10551|10550.1|375
1652265900000|2022-05-11 10:45:00|10553.3|10552.7|10553.1|10552.2|10555.7|10554.9|10552.7|10552.1|372
1652266200000|2022-05-11 10:50:00|10553.2|10552.3|10550.5|10549.9|10553.2|10552.5|10549.3|10548.5|369
1652266500000|2022-05-11 10:55:00|10550.7|10549.8|10546.7|10546.1|10553|10552.4|10545.6|10544.9|497
1652266800000|2022-05-11 11:00:00|10546.9|10546|10549.8|10548.9|10550.9|10550.2|10543.6|10543|559
1652267100000|2022-05-11 11:05:00|10549.6|10549|10554.5|10553.9|10554.6|10554|10548.6|10548|566
1652267400000|2022-05-11 11:10:00|10554.4|10553.6|10554.1|10553.5|10555.3|10554.6|10552.4|10551.8|428
1652267700000|2022-05-11 11:15:00|10554.3|10553.4|10549|10548.1|10555.9|10555.2|10549|10548.1|687
1652268000000|2022-05-11 11:20:00|10549.1|10548.2|10548.9|10548.3|10553.3|10552.6|10546.9|10546.2|804
1652268300000|2022-05-11 11:25:00|10548.8|10548.2|10555.7|10555.1|10555.8|10555.1|10545.7|10544.9|655
1652268600000|2022-05-11 11:30:00|10555.6|10555|10549.7|10548.8|10557.4|10556.8|10549.6|10548.8|702
1652268900000|2022-05-11 11:35:00|10549.8|10548.9|10547.4|10546.5|10551.9|10551|10545.6|10544.6|706
1652269200000|2022-05-11 11:40:00|10547.5|10546.6|10546.6|10545.7|10552.2|10551.4|10546|10545.3|776
1652269500000|2022-05-11 11:45:00|10546.5|10545.9|10547.3|10546.4|10551.9|10550.9|10545.5|10544.9|654
1652269800000|2022-05-11 11:50:00|10547.2|10546.6|10547.9|10547|10551.1|10550.3|10547.2|10546.6|637
1652270100000|2022-05-11 11:55:00|10548.1|10547.2|10545.6|10544.7|10549|10548.4|10545|10544.4|719
1652270400000|2022-05-11 12:00:00|10545.4|10544.8|10552.9|10552.3|10553.9|10553.2|10545.4|10544.8|581
1652270700000|2022-05-11 12:05:00|10552.8|10552.2|10556.5|10555.9|10556.7|10556.1|10552.1|10551.5|551
1652271000000|2022-05-11 12:10:00|10556.4|10555.8|10553.7|10552.8|10556.7|10556.1|10553.6|10552.8|481
1652271300000|2022-05-11 12:15:00|10553.6|10553|10551.6|10550.7|10553.9|10553.2|10545|10544.4|732
1652271600000|2022-05-11 12:20:00|10551.7|10550.8|10552|10551.4|10554.2|10553.3|10548.7|10547.9|759
1652271900000|2022-05-11 12:25:00|10552.1|10551.5|10550.9|10547.5|10552.6|10551.5|10546.2|10545.2|1150
1652272200000|2022-05-11 12:30:00|10551.6|10547.7|10531.3|10530.2|10552.5|10548.6|10507.5|10505.9|2538
1652272500000|2022-05-11 12:35:00|10531.6|10530.4|10521|10520.1|10532.3|10531.4|10502.3|10500.9|2424
1652272800000|2022-05-11 12:40:00|10521.1|10520.2|10530.1|10528.9|10533|10531.9|10509.5|10508.3|2467
1652273100000|2022-05-11 12:45:00|10530.2|10529|10518.6|10517.7|10538.1|10537.2|10517.1|10514.9|2234
1652273400000|2022-05-11 12:50:00|10518.7|10517.5|10519.1|10518.1|10520|10519.1|10511.2|10510.3|2027
1652273700000|2022-05-11 12:55:00|10519.4|10518.2|10521.2|10520.4|10524.1|10523.2|10514.1|10513.2|2094
1652274000000|2022-05-11 13:00:00|10521.3|10520.3|10528.1|10527.2|10530.4|10529.5|10518.4|10517.3|1487
1652274300000|2022-05-11 13:05:00|10527.9|10527|10540.3|10539.4|10544.6|10543.7|10527.7|10526.8|1693
1652274600000|2022-05-11 13:10:00|10540.4|10539.5|10547.3|10546.4|10559.2|10558.3|10540.3|10539.4|2012
1652274900000|2022-05-11 13:15:00|10547.2|10546.3|10558.3|10557.4|10559.4|10558.3|10541.1|10540.3|1685
1652275200000|2022-05-11 13:20:00|10558.2|10557.3|10559.7|10558.8|10560.2|10559.3|10550.7|10549.8|1644
1652275500000|2022-05-11 13:25:00|10559.8|10558.9|10560.3|10559.2|10565.1|10564.2|10552.2|10551.1|1664
1652275800000|2022-05-11 13:30:00|10559.9|10559|10551.7|10550.9|10570.4|10569.5|10550.2|10549.2|1387
1652276100000|2022-05-11 13:35:00|10551.9|10551|10556.5|10555.6|10559.8|10558.9|10549.7|10548.8|1075
1652276400000|2022-05-11 13:40:00|10556.4|10555.5|10567.9|10567|10570.2|10569.3|10551|10550.1|1499
1652276700000|2022-05-11 13:45:00|10567.8|10566.9|10574.2|10573.3|10577.8|10576.9|10564.9|10564|1828
1652277000000|2022-05-11 13:50:00|10574.3|10573.4|10563.1|10562.2|10575.1|10574.2|10562.2|10561.3|1703
1652277300000|2022-05-11 13:55:00|10563|10562.1|10560.9|10560|10564.5|10563.6|10552|10551.1|1571
1652277600000|2022-05-11 14:00:00|10561|10560.1|10568.9|10568|10569.6|10568.7|10556|10555.1|1705
1652277900000|2022-05-11 14:05:00|10569.1|10568.2|10559.8|10558.9|10570.7|10569.7|10557.2|10555.8|1655
1652278200000|2022-05-11 14:10:00|10559.9|10559|10554.7|10553.8|10560.8|10559.9|10551.6|10550.7|1547
1652278500000|2022-05-11 14:15:00|10554.6|10553.7|10556.9|10556|10556.9|10556|10551.3|10550.4|1456
1652278800000|2022-05-11 14:20:00|10556.8|10555.9|10557.8|10556.9|10562.8|10561.9|10552.4|10551.5|1467
1652279100000|2022-05-11 14:25:00|10558|10557.1|10566.7|10565.8|10567.3|10566.4|10556.9|10556|1405
1652279400000|2022-05-11 14:30:00|10566.6|10565.7|10559.3|10558.4|10568.9|10568|10558|10557.1|1624
1652279700000|2022-05-11 14:35:00|10558.6|10557.7|10563.6|10562.7|10567.8|10566.9|10558.5|10557.6|1348
1652280000000|2022-05-11 14:40:00|10563.9|10562.6|10562|10561.1|10566.2|10565.3|10555.3|10554.4|1469
1652280300000|2022-05-11 14:45:00|10561.9|10561|10562.1|10561.2|10567.5|10566.5|10557.7|10556.8|1595
1652280600000|2022-05-11 14:50:00|10561.8|10560.9|10553.1|10552.2|10561.8|10560.9|10551.1|10550.2|1463
1652280900000|2022-05-11 14:55:00|10553|10552.1|10548.6|10547.8|10553|10552.1|10544.8|10543.9|1635
1652281200000|2022-05-11 15:00:00|10548.8|10547.7|10547.8|10546.9|10549.8|10548.9|10543.8|10542.9|1493
1652281500000|2022-05-11 15:05:00|10548|10547.1|10541.9|10541|10550.8|10549.9|10541|10540.1|1034
1652281800000|2022-05-11 15:10:00|10541.8|10540.9|10546.2|10545.3|10547.2|10546.3|10541.8|10540.9|1382
1652282100000|2022-05-11 15:15:00|10546.3|10545.4|10542|10541.1|10547.8|10546.9|10539|10538.1|1237
1652282400000|2022-05-11 15:20:00|10542.1|10541.2|10543.7|10542.8|10545.9|10545|10541.7|10540.8|1143
1652282700000|2022-05-11 15:25:00|10543.6|10542.7|10549.2|10548.3|10555.6|10554.6|10540.6|10539.7|1390
1652283000000|2022-05-11 15:30:00|10549.1|10548.2|10552.2|10551.3|10555.4|10554.5|10545.8|10544.8|1408
1652283300000|2022-05-11 15:35:00|10552.3|10551.4|10551.6|10550.7|10555.3|10554.4|10550.8|10549.5|1133
1652283600000|2022-05-11 15:40:00|10551.7|10550.8|10547.3|10546.4|10552.9|10552|10547|10546.1|1327
1652283900000|2022-05-11 15:45:00|10547.2|10546.3|10543|10542.1|10548.7|10547.8|10540.5|10539.6|1045
1652284200000|2022-05-11 15:50:00|10542.8|10541.9|10540.3|10539.4|10544.3|10543.4|10539.1|10538.2|1084
1652284500000|2022-05-11 15:55:00|10540.2|10539.3|10537.7|10537.1|10541.3|10540.4|10533.1|10532.2|1045
1652284800000|2022-05-11 16:00:00|10537.8|10536.9|10540.1|10539.2|10540.3|10539.4|10535.1|10534.3|971
1652285100000|2022-05-11 16:05:00|10540.2|10539.3|10540.6|10539.7|10546|10544.7|10539.6|10538.7|1200
1652285400000|2022-05-11 16:10:00|10540.4|10539.5|10540.5|10539.6|10541.6|10540.5|10532.9|10531.8|1059
1652285700000|2022-05-11 16:15:00|10540.4|10539.5|10536.3|10535.4|10546|10545.3|10536.1|10535.4|936
1652286000000|2022-05-11 16:20:00|10536.2|10535.3|10542.6|10541.7|10544.3|10543.3|10535.1|10534.2|1387
1652286300000|2022-05-11 16:25:00|10542.3|10541.4|10532|10531.1|10543.1|10542.2|10531.3|10530.4|1106
1652286600000|2022-05-11 16:30:00|10531.9|10531|10536|10535.1|10536.4|10535.5|10529.1|10528.3|1091
1652286900000|2022-05-11 16:35:00|10535.9|10535|10535.8|10534.9|10540.5|10539.6|10535.6|10534.7|850
1652287200000|2022-05-11 16:40:00|10535.7|10534.8|10539.9|10538.9|10539.9|10539|10533.5|10532.6|938
1652287500000|2022-05-11 16:45:00|10539.8|10538.8|10541.4|10540.5|10543.9|10543|10537.6|10536.7|789
1652287800000|2022-05-11 16:50:00|10541.7|10540.8|10535.9|10535|10541.8|10540.9|10535.7|10534.8|727
1652288100000|2022-05-11 16:55:00|10536.2|10535.2|10531.3|10530.4|10536.9|10536|10530.8|10529.9|906
1652288400000|2022-05-11 17:00:00|10531.2|10530.3|10531.7|10530.8|10535.8|10535|10527.4|10526.5|1185
1652288700000|2022-05-11 17:05:00|10531.6|10530.7|10529.4|10528.5|10533.4|10532.5|10529.3|10528.3|1230
1652289000000|2022-05-11 17:10:00|10529.3|10528.4|10527.2|10526.3|10532.4|10531.4|10526.8|10526|1090
1652289300000|2022-05-11 17:15:00|10527.3|10526.4|10529.3|10528.4|10533.8|10532.9|10526.9|10526.1|951
1652289600000|2022-05-11 17:20:00|10529.2|10528.3|10525|10524.2|10530.5|10529.6|10523.7|10522.8|1127
1652289900000|2022-05-11 17:25:00|10525.1|10524.1|10524.8|10523.9|10530.3|10529.4|10524.5|10523.6|991
1652290200000|2022-05-11 17:30:00|10524.9|10524|10526.1|10525.2|10527.3|10526.5|10521.4|10520.5|884
1652290500000|2022-05-11 17:35:00|10526.2|10525.3|10524|10523.1|10527.5|10526.6|10523.3|10522.5|920
1652290800000|2022-05-11 17:40:00|10524.2|10523.3|10521.1|10520.2|10527.2|10525.6|10520.9|10520.1|1076
1652291100000|2022-05-11 17:45:00|10521.2|10520.3|10521.5|10520.6|10522.5|10521.6|10517.8|10516.9|916
1652291400000|2022-05-11 17:50:00|10521.6|10520.7|10518.6|10517.7|10525.2|10524.3|10517.1|10516.2|870
1652291700000|2022-05-11 17:55:00|10518.7|10517.8|10517.8|10516.9|10518.8|10517.9|10515.4|10514.5|680
1652292000000|2022-05-11 18:00:00|10518|10517.1|10528.1|10527.2|10528.5|10527.4|10517.9|10517|1366
1652292300000|2022-05-11 18:05:00|10528.3|10527.4|10521.7|10520.8|10528.9|10527.7|10521.7|10520.8|1141
1652292600000|2022-05-11 18:10:00|10521.5|10520.6|10527.3|10526.4|10527.7|10526.8|10519.9|10519|1039
1652292900000|2022-05-11 18:15:00|10527.4|10526.5|10527.8|10526.9|10529.7|10528.8|10525.9|10525.1|871
1652293200000|2022-05-11 18:20:00|10527.7|10526.8|10529.6|10528.7|10530.7|10529.8|10524.3|10523.4|1203
1652293500000|2022-05-11 18:25:00|10529.9|10529|10530.1|10529.2|10534|10532.8|10527.1|10526.2|1126
1652293800000|2022-05-11 18:30:00|10530.2|10529.3|10532.4|10531.5|10532.9|10532|10528.1|10527.2|1111
1652294100000|2022-05-11 18:35:00|10532.7|10531.8|10527.8|10526.9|10534.1|10532.8|10527.4|10526.2|1043
1652294400000|2022-05-11 18:40:00|10527.9|10527|10534.5|10533.6|10536.1|10535.3|10527.5|10526.6|1144
1652294700000|2022-05-11 18:45:00|10534.4|10533.5|10529.7|10528.8|10536.1|10535.1|10528|10527.1|891
1652295000000|2022-05-11 18:50:00|10529.8|10528.9|10528.8|10527.9|10530.7|10529.8|10527.5|10526.6|767
1652295300000|2022-05-11 18:55:00|10528.6|10527.7|10531.8|10530.9|10531.9|10531|10527.1|10526.2|783
1652295600000|2022-05-11 19:00:00|10531.6|10530.7|10522.5|10521.6|10532.2|10531.3|10522.4|10521.5|784
1652295900000|2022-05-11 19:05:00|10522.4|10521.5|10522.3|10521.4|10524|10522.7|10519.2|10518.3|961
1652296200000|2022-05-11 19:10:00|10522.2|10521.3|10522.6|10521.7|10523|10522.1|10518.9|10518|861
1652296500000|2022-05-11 19:15:00|10522.5|10521.6|10523.3|10522.4|10524.7|10523.5|10519.3|10518.4|915
1652296800000|2022-05-11 19:20:00|10523.4|10522.5|10524.3|10523.4|10525.5|10524.4|10520.9|10520|644
1652297100000|2022-05-11 19:25:00|10524.2|10523.3|10526.4|10525.5|10527.5|10526.6|10523.4|10522.5|761
1652297400000|2022-05-11 19:30:00|10526.1|10525.2|10525.1|10524.2|10527.1|10526.2|10524.1|10523.2|648
1652297700000|2022-05-11 19:35:00|10524.7|10523.8|10519.7|10518.8|10525.4|10524.6|10519.5|10518.6|735
1652298000000|2022-05-11 19:40:00|10519.8|10518.9|10519.3|10518.4|10521.5|10520.5|10519.1|10518.2|652
1652298300000|2022-05-11 19:45:00|10519.4|10518.5|10518.8|10517.9|10520.6|10519.6|10517.8|10516.9|494
1652298600000|2022-05-11 19:50:00|10518.7|10517.8|10515.4|10514.2|10519.6|10518.7|10514.2|10513.4|924
1652298900000|2022-05-11 19:55:00|10515.3|10514.4|10516.2|10515.3|10517.3|10516.4|10514.4|10513.5|850
1652299200000|2022-05-11 20:00:00|10516.1|10515.2|10515.4|10514.5|10516.7|10515.5|10514.8|10513.7|587
1652299500000|2022-05-11 20:05:00|10515.2|10514.1|10516.1|10515.2|10516.7|10515.5|10515.1|10514|320
1652299800000|2022-05-11 20:10:00|10515.9|10515|10513.9|10513|10516.2|10515.2|10513.5|10512.5|334
1652300100000|2022-05-11 20:15:00|10514.1|10513.1|10511.5|10510.6|10514.4|10513.2|10510.5|10509.3|421
1652300400000|2022-05-11 20:20:00|10511.7|10510.8|10513|10512.1|10513.8|10512.4|10510.6|10509.5|474
1652300700000|2022-05-11 20:25:00|10513.4|10512.5|10511.7|10510.8|10513.5|10512.6|10511.6|10510.5|359
1652301000000|2022-05-11 20:30:00|10512|10511.1|10511.8|10510.9|10512.6|10511.6|10511.6|10510.7|210
1652301300000|2022-05-11 20:35:00|10511.9|10511|10510.9|10510|10512.5|10511.3|10510.8|10509.8|384
1652301600000|2022-05-11 20:40:00|10511|10510.1|10512.5|10511.6|10513.2|10511.7|10510.9|10509.9|322
1652301900000|2022-05-11 20:45:00|10512.3|10511.4|10513.4|10512.5|10513.9|10512.8|10512.3|10510.7|254
1652302200000|2022-05-11 20:50:00|10513.3|10512.4|10513.4|10512.5|10514.3|10513.3|10513.1|10511.9|281
1652302500000|2022-05-11 20:55:00|10513.5|10512.6|10515.6|10509.6|10522.2|10516.2|10513.4|10509.6|358
1652302800000|2022-05-11 21:00:00|10515.5|10509.5|10516.2|10511.4|10522|10516|10514.6|10509.5|123
1652303100000|2022-05-11 21:05:00|10516.1|10511.5|10521.4|10515.4|10521.9|10515.9|10514.4|10511.5|200
1652303400000|2022-05-11 21:10:00|10521|10515|10519.8|10513.8|10521.9|10515.9|10516.6|10510.6|222
1652303700000|2022-05-11 21:15:00|10519.1|10513.1|10518.7|10512.7|10522.7|10516.7|10517.6|10511.6|305
1652304000000|2022-05-11 21:20:00|10517.5|10511.5|10518.7|10512.7|10521.3|10515.3|10513.2|10508.9|332
1652304300000|2022-05-11 21:25:00|10518.6|10512.6|10518.8|10514.2|10520.2|10514.3|10515.7|10509.7|391
1652304600000|2022-05-11 21:30:00|10518.9|10514|10516.7|10511.5|10519.5|10514.4|10516.4|10510.5|327
1652304900000|2022-05-11 21:35:00|10517.3|10512.2|10517.9|10511.9|10519|10513.5|10516.6|10510.8|195
1652305200000|2022-05-11 21:40:00|10518.3|10512.3|10518.9|10512.9|10519.3|10516|10517.4|10511.4|141
1652305500000|2022-05-11 21:45:00|10518.6|10512.7|10517.9|10514.2|10519.3|10514.9|10517.4|10512.3|374
1652305800000|2022-05-11 21:50:00|10518.1|10514.4|10518.4|10513.9|10518.9|10515.3|10517.4|10512.6|162
1652306100000|2022-05-11 21:55:00|10518.7|10513.4|10518.8|10513.8|10519.3|10515.2|10517.4|10511.4|172
1652306400000|2022-05-11 22:00:00|10518.2|10513.5|10515.9|10514.5|10521|10515.6|10515.2|10510.4|404
1652306700000|2022-05-11 22:05:00|10515.8|10514.4|10515.5|10514.6|10516.6|10515.3|10515|10513.5|184
1652307000000|2022-05-11 22:10:00|10515.6|10514.5|10513.2|10512.3|10516|10514.7|10513.1|10511.6|239
1652307300000|2022-05-11 22:15:00|10513.1|10512.2|10513|10512.2|10514.7|10513.8|10512.6|10511.6|257
1652307600000|2022-05-11 22:20:00|10513.1|10512.1|10513.3|10512.4|10513.7|10512.8|10512.7|10511.7|302
1652307900000|2022-05-11 22:25:00|10513.4|10512.2|10513.2|10512.3|10513.9|10512.7|10513|10511.9|320
1652308200000|2022-05-11 22:30:00|10513.3|10512.4|10516.5|10515.2|10516.7|10515.5|10513.3|10512.4|341
1652308500000|2022-05-11 22:35:00|10516.2|10515.3|10517.3|10516.1|10517.9|10516.9|10514.8|10513.9|312
1652308800000|2022-05-11 22:40:00|10517.2|10516.2|10516|10515.1|10518.7|10517.6|10516|10514.9|606
1652309100000|2022-05-11 22:45:00|10516.1|10514.9|10514.2|10513.1|10517.5|10516.4|10513.9|10512.7|578
1652309400000|2022-05-11 22:50:00|10514.1|10513.2|10515.9|10514.6|10517.2|10516|10513.4|10512.3|520
1652309700000|2022-05-11 22:55:00|10516|10514.7|10517.9|10516.7|10518.5|10517.5|10515.7|10514.6|521
1652310000000|2022-05-11 23:00:00|10518.1|10517|10516.1|10515.2|10518.9|10518|10515.8|10514.9|278
1652310300000|2022-05-11 23:05:00|10516.4|10515.3|10517.1|10516.2|10517.3|10516.3|10516|10514.9|214
1652310600000|2022-05-11 23:10:00|10517.3|10516.1|10515.8|10514.9|10517.4|10516.3|10515.3|10514.3|171
1652310900000|2022-05-11 23:15:00|10515.9|10515|10515.9|10515|10516.9|10515.8|10514.9|10514|213
1652311200000|2022-05-11 23:20:00|10515.8|10514.9|10514.7|10513.8|10516.3|10515.4|10514.7|10513.8|173
1652311500000|2022-05-11 23:25:00|10514.8|10513.9|10513.2|10512.3|10514.8|10513.9|10513.1|10512.2|262
1652311800000|2022-05-11 23:30:00|10513.3|10512.4|10516.2|10515.3|10516.4|10515.6|10513.3|10512.4|198
1652312100000|2022-05-11 23:35:00|10516.1|10515.5|10515|10514.4|10516.5|10515.7|10514.8|10513.9|175
1652312400000|2022-05-11 23:40:00|10515.1|10514.5|10514.5|10513.6|10515.9|10515.1|10513.7|10512.8|206
1652312700000|2022-05-11 23:45:00|10514.6|10513.7|10513.6|10512.7|10516.1|10515.3|10513.4|10512.7|219
1652313000000|2022-05-11 23:50:00|10513.7|10512.8|10511.7|10511.1|10514.5|10513.9|10511.6|10510.9|239
1652313300000|2022-05-11 23:55:00|10511.6|10511|10512.3|10511.7|10512.8|10512.1|10511|10510.4|228
1652313600000|2022-05-12 00:00:00|10512.5|10511.6|10512.9|10512.3|10513.8|10513|10510.7|10510.1|548
1652313900000|2022-05-12 00:05:00|10513|10512.4|10511.8|10511.2|10514.6|10514|10511.6|10510.9|450
1652314200000|2022-05-12 00:10:00|10511.7|10511.1|10513.7|10513.1|10514.2|10513.6|10509.4|10508.8|550
1652314500000|2022-05-12 00:15:00|10513.6|10513|10509.1|10508.2|10514.2|10513.6|10507.9|10507.3|667
1652314800000|2022-05-12 00:20:00|10509|10508.4|10515.2|10514.6|10516.3|10515.7|10508.8|10508|472
1652315100000|2022-05-12 00:25:00|10515.1|10514.5|10517.5|10516.9|10518.9|10518.1|10514.4|10513.8|539
1652315400000|2022-05-12 00:30:00|10517.7|10516.8|10519|10518.4|10519|10518.4|10515.9|10515.2|387
1652315700000|2022-05-12 00:35:00|10519.3|10518.7|10524.7|10523.8|10525.3|10524.4|10518.5|10517.8|493
1652316000000|2022-05-12 00:40:00|10524.6|10524.1|10527.6|10527|10529.2|10528.5|10524.6|10523.9|758
1652316300000|2022-05-12 00:45:00|10527.7|10527.1|10524.5|10523.9|10527.9|10527.1|10522.7|10521.9|678
1652316600000|2022-05-12 00:50:00|10524.4|10523.8|10526|10525.1|10527.1|10526.4|10523.3|10522.6|611
1652316900000|2022-05-12 00:55:00|10526.1|10525.2|10524.5|10523.9|10526.2|10525.5|10522.5|10521.9|586
1652317200000|2022-05-12 01:00:00|10524.6|10524|10523.4|10522.5|10525.7|10525|10521.8|10521.2|506
1652317500000|2022-05-12 01:05:00|10523.5|10522.6|10520.6|10520|10524.2|10523.6|10520.4|10519.8|449
1652317800000|2022-05-12 01:10:00|10520.5|10519.9|10520.1|10519.2|10522.9|10522.3|10519.6|10518.8|540
1652318100000|2022-05-12 01:15:00|10520.2|10519.3|10524.1|10523.5|10525.8|10525.1|10519.9|10519.1|584
1652318400000|2022-05-12 01:20:00|10524.2|10523.6|10523.2|10522.6|10524.7|10524.1|10522.1|10521.4|477
1652318700000|2022-05-12 01:25:00|10523.4|10522.5|10524.2|10523.6|10526|10525.4|10522.4|10521.7|515
1652319000000|2022-05-12 01:30:00|10524.3|10523.7|10525.8|10525.2|10529|10528.4|10524.2|10523.6|673
1652319300000|2022-05-12 01:35:00|10525.7|10525.1|10524.2|10523.3|10526.4|10525.8|10521.8|10520.9|543
1652319600000|2022-05-12 01:40:00|10524.1|10523.2|10526.1|10525.5|10526.7|10526.1|10523|10522.4|432
1652319900000|2022-05-12 01:45:00|10526.2|10525.6|10528.7|10528.1|10529|10528.4|10525.9|10525.3|578
1652320200000|2022-05-12 01:50:00|10528.8|10528.2|10525.7|10524.8|10529.3|10528.6|10525.2|10524.6|514
1652320500000|2022-05-12 01:55:00|10525.8|10524.9|10523.7|10523.1|10526.4|10525.8|10522.4|10521.7|530
1652320800000|2022-05-12 02:00:00|10523.6|10523|10525.6|10525|10526.4|10525.8|10523.4|10522.7|395
1652321100000|2022-05-12 02:05:00|10525.7|10525.1|10523.5|10522.6|10526.7|10526.1|10523.1|10522.5|348
1652321400000|2022-05-12 02:10:00|10523.4|10522.5|10523.6|10523|10524.1|10523.5|10521.9|10521.1|345
1652321700000|2022-05-12 02:15:00|10523.5|10522.9|10526.6|10525.7|10526.8|10526|10523.5|10522.9|313
1652322000000|2022-05-12 02:20:00|10526.7|10525.8|10529.4|10528.5|10529.7|10529|10526.2|10525.6|351
1652322300000|2022-05-12 02:25:00|10529.3|10528.4|10527.8|10526.9|10529.8|10529.1|10527.1|10526.3|328
1652322600000|2022-05-12 02:30:00|10527.9|10527|10521.1|10520.5|10528.3|10527.5|10520.7|10520|443
1652322900000|2022-05-12 02:35:00|10521.2|10520.6|10521.3|10520.7|10522.2|10521.5|10519.3|10518.7|618
1652323200000|2022-05-12 02:40:00|10521.4|10520.8|10517.6|10516.7|10522.3|10521.6|10517|10516.4|553
1652323500000|2022-05-12 02:45:00|10517.5|10516.6|10515|10514.1|10519.1|10518.4|10513.8|10512.9|593
1652323800000|2022-05-12 02:50:00|10515.1|10514.2|10517.8|10516.9|10518.3|10517.4|10512.9|10512.2|574
1652324100000|2022-05-12 02:55:00|10517.6|10516.7|10516.1|10515.5|10518.3|10517.4|10513.7|10513.1|517
1652324400000|2022-05-12 03:00:00|10516|10515.4|10516.3|10515.4|10519.1|10518.3|10514.9|10514.3|425
1652324700000|2022-05-12 03:05:00|10516.1|10515.5|10519|10518.4|10520.7|10519.8|10515.5|10514.8|414
1652325000000|2022-05-12 03:10:00|10519.1|10518.5|10515.9|10515.3|10519.1|10518.5|10515.4|10514.7|439
1652325300000|2022-05-12 03:15:00|10515.7|10515.1|10521.7|10521.1|10523|10522.2|10515.5|10514.8|501
1652325600000|2022-05-12 03:20:00|10521.8|10521.2|10523.4|10522.5|10523.4|10522.6|10519.7|10518.8|400
1652325900000|2022-05-12 03:25:00|10523.8|10522.9|10523.7|10523.1|10524.4|10523.7|10521.9|10521|369
1652326200000|2022-05-12 03:30:00|10523.8|10522.9|10524.7|10524.1|10525|10524.1|10522.6|10521.7|382
1652326500000|2022-05-12 03:35:00|10524.8|10523.8|10525.2|10524.6|10527.2|10526.4|10523.9|10523.3|293
1652326800000|2022-05-12 03:40:00|10525.4|10524.5|10524.3|10523.7|10526.9|10526.2|10523.6|10523|402
1652327100000|2022-05-12 03:45:00|10524.4|10523.5|10527.2|10526.3|10527.2|10526.4|10523.4|10522.8|308
1652327400000|2022-05-12 03:50:00|10526.8|10526.2|10523.1|10522.5|10527.1|10526.5|10522.9|10522.3|424
1652327700000|2022-05-12 03:55:00|10523|10522.4|10522.6|10522|10523.9|10523.2|10522|10521.4|262
1652328000000|2022-05-12 04:00:00|10522.7|10522.1|10524.6|10524|10525.8|10525.1|10522|10521.2|377
1652328300000|2022-05-12 04:05:00|10524.8|10524.2|10524.4|10523.8|10526.1|10525.3|10524.1|10523.5|395
1652328600000|2022-05-12 04:10:00|10524.5|10523.9|10524.6|10524|10526.2|10525.3|10523.9|10523.1|293
1652328900000|2022-05-12 04:15:00|10524.5|10523.9|10520.6|10520|10524.7|10524.1|10520.2|10519.6|346
1652329200000|2022-05-12 04:20:00|10520.7|10520.1|10518.5|10517.9|10521.9|10521.3|10518.5|10517.7|345
1652329500000|2022-05-12 04:25:00|10518.6|10518|10518.3|10517.7|10519.8|10519.1|10517.5|10516.9|364
1652329800000|2022-05-12 04:30:00|10518.2|10517.6|10519.1|10518.5|10519.6|10519|10518|10517.2|218
1652330100000|2022-05-12 04:35:00|10519.2|10518.6|10519.4|10518.8|10519.9|10519.3|10518.1|10517.5|223
1652330400000|2022-05-12 04:40:00|10519.5|10518.9|10517.3|10516.7|10519.6|10519|10517.3|10516.7|320
1652330700000|2022-05-12 04:45:00|10517.2|10516.6|10523.8|10522.9|10524.1|10523.3|10517.2|10516.6|340
1652331000000|2022-05-12 04:50:00|10523.9|10523|10523.5|10522.9|10525.9|10525.1|10522.9|10522.2|346
1652331300000|2022-05-12 04:55:00|10523.4|10522.8|10518.3|10517.4|10523.4|10522.8|10517.9|10517|408
1652331600000|2022-05-12 05:00:00|10518.5|10517.6|10518|10517.4|10521.2|10520.5|10517.7|10517|466
1652331900000|2022-05-12 05:05:00|10518.2|10517.3|10515.5|10514.9|10519.1|10518.5|10515.4|10514.8|388
1652332200000|2022-05-12 05:10:00|10515.7|10514.8|10515.1|10514.5|10517.7|10516.6|10514.2|10513.4|459
1652332500000|2022-05-12 05:15:00|10515.3|10514.7|10514.1|10513.5|10515.8|10515.1|10513.6|10512.9|473
1652332800000|2022-05-12 05:20:00|10514.2|10513.6|10512.3|10511.4|10514.6|10514|10511.8|10511.1|467
1652333100000|2022-05-12 05:25:00|10512.2|10511.6|10512|10511.1|10513.5|10512.9|10509.3|10508.6|573
1652333400000|2022-05-12 05:30:00|10512.1|10511.4|10511.5|10510.6|10512.6|10512|10507.4|10506.6|716
1652333700000|2022-05-12 05:35:00|10511.4|10510.8|10507.5|10506.9|10511.6|10510.9|10506.7|10505.9|518
1652334000000|2022-05-12 05:40:00|10507.4|10506.8|10510.3|10509.4|10511.2|10510.5|10506.6|10505.8|523
1652334300000|2022-05-12 05:45:00|10510.2|10509.3|10508.2|10507.3|10512.2|10511.3|10507.7|10507.1|430
1652334600000|2022-05-12 05:50:00|10508.1|10507.2|10506.2|10505.3|10508.1|10507.2|10502.5|10501.6|577
1652334900000|2022-05-12 05:55:00|10506.1|10505.2|10501.7|10500.8|10507.9|10507|10500.2|10499.5|535
1652335200000|2022-05-12 06:00:00|10501.6|10500.7|10505.4|10504.5|10505.9|10504.9|10496.9|10495.9|1191
1652335500000|2022-05-12 06:05:00|10505.3|10504.4|10502.7|10502.1|10509.9|10509.1|10502.5|10501.7|906
1652335800000|2022-05-12 06:10:00|10502.8|10501.9|10493.2|10492.6|10504.2|10503.5|10492.8|10491.8|1016
1652336100000|2022-05-12 06:15:00|10493.1|10492.5|10494.9|10494.3|10498.8|10498.2|10492.9|10492.2|673
1652336400000|2022-05-12 06:20:00|10494.5|10493.9|10505.4|10504.5|10509.7|10508.5|10491|10490.1|1125
1652336700000|2022-05-12 06:25:00|10505.3|10504.4|10505.8|10504.9|10509.1|10508.3|10501.4|10500.4|1177
1652337000000|2022-05-12 06:30:00|10505.7|10504.8|10509.6|10509|10511|10510.1|10505.7|10504.8|911
1652337300000|2022-05-12 06:35:00|10509.8|10508.9|10513|10512.1|10514.8|10514|10504.8|10504.2|880
1652337600000|2022-05-12 06:40:00|10513.1|10512.2|10514.2|10513.6|10515.6|10514.9|10512|10511.1|728
1652337900000|2022-05-12 06:45:00|10514.3|10513.7|10511.7|10510.8|10514.3|10513.7|10508.5|10507.6|736
1652338200000|2022-05-12 06:50:00|10511.8|10510.9|10511.1|10510.5|10515|10514.1|10509.8|10508.9|828
1652338500000|2022-05-12 06:55:00|10511|10510.4|10503.9|10503.3|10511.5|10510.6|10502.9|10502.1|754
1652338800000|2022-05-12 07:00:00|10503.6|10503|10495.6|10494.7|10505.4|10504.8|10495.5|10494.7|1266
1652339100000|2022-05-12 07:05:00|10495.7|10494.8|10492.1|10491.5|10499.6|10498.7|10485.1|10484.2|1489
1652339400000|2022-05-12 07:10:00|10492|10491.4|10463.3|10462.2|10495.1|10494.4|10455.9|10455|1603
1652339700000|2022-05-12 07:15:00|10462.6|10461.5|10459.1|10457.9|10468.7|10467.8|10444.1|10442.3|2055
1652340000000|2022-05-12 07:20:00|10458.5|10457.3|10458.7|10457.8|10460.9|10459.6|10444.3|10443.2|1838
1652340300000|2022-05-12 07:25:00|10459|10458.1|10464|10463.1|10465.8|10464.9|10455.1|10454.2|1442
1652340600000|2022-05-12 07:30:00|10464.1|10463.2|10463.5|10462.6|10472.1|10471|10462.7|10462|1369
1652340900000|2022-05-12 07:35:00|10463.6|10462.7|10452.3|10451.4|10465.6|10465|10451.5|10450.6|1247
1652341200000|2022-05-12 07:40:00|10452.2|10451.3|10466.9|10466|10467|10466.1|10450.1|10449.2|1327
1652341500000|2022-05-12 07:45:00|10467|10466.1|10476.8|10475.9|10477.5|10476.5|10465.8|10464.9|1243
1652341800000|2022-05-12 07:50:00|10476.6|10475.7|10461.7|10460.8|10480.1|10479.2|10460.5|10459.7|1263
1652342100000|2022-05-12 07:55:00|10461.6|10461|10460|10459.1|10465|10464.3|10455.5|10454.9|971
1652342400000|2022-05-12 08:00:00|10460.1|10459.2|10453.3|10452.4|10461.4|10460.5|10452.9|10452|932
1652342700000|2022-05-12 08:05:00|10453.2|10452.3|10462.8|10461.5|10462.8|10461.9|10446.7|10445.8|1018
1652343000000|2022-05-12 08:10:00|10462.4|10461.3|10458.2|10457.3|10465.7|10464.8|10457.1|10456.2|1042
1652343300000|2022-05-12 08:15:00|10458.4|10457.5|10457.4|10456.8|10463|10462.1|10455.1|10454.4|926
1652343600000|2022-05-12 08:20:00|10457.3|10456.7|10456.1|10455.5|10459.8|10459.1|10453.1|10452.4|930
1652343900000|2022-05-12 08:25:00|10455.9|10455.3|10454|10453.4|10457.4|10456.8|10452.6|10451.7|753
1652344200000|2022-05-12 08:30:00|10453.9|10453.3|10449.1|10448.2|10453.9|10453.3|10447.2|10446.4|792
1652344500000|2022-05-12 08:35:00|10449.2|10448.3|10449.4|10448.8|10451.1|10450.5|10446.2|10445.4|702
1652344800000|2022-05-12 08:40:00|10449.5|10448.9|10455.2|10454.3|10455.9|10455|10449|10448.1|737
1652345100000|2022-05-12 08:45:00|10455.3|10454.4|10457.6|10456.7|10459.5|10458.8|10451.7|10451|809
1652345400000|2022-05-12 08:50:00|10457.4|10456.8|10452.8|10452.2|10459.5|10458.9|10451.8|10451.2|668
1652345700000|2022-05-12 08:55:00|10452.9|10452.3|10441.1|10440.2|10453.7|10453.1|10441|10440.1|722
1652346000000|2022-05-12 09:00:00|10441.2|10440.3|10429.1|10428.2|10446.5|10445.9|10423.4|10422.3|1143
1652346300000|2022-05-12 09:05:00|10429|10428.1|10434.1|10433.2|10435.3|10434.6|10428.7|10427.8|923
1652346600000|2022-05-12 09:10:00|10434|10433.1|10438.5|10437.9|10443.4|10442.8|10433.6|10432.9|826
1652346900000|2022-05-12 09:15:00|10438.7|10437.8|10439.9|10439.3|10443.7|10442.9|10438.1|10437.3|759
1652347200000|2022-05-12 09:20:00|10439.8|10439.2|10435.5|10434.9|10439.9|10439.3|10431.4|10430.6|837
1652347500000|2022-05-12 09:25:00|10435.4|10434.8|10434.3|10433.7|10435.5|10434.9|10432.2|10431.6|804
1652347800000|2022-05-12 09:30:00|10434.1|10433.5|10425.8|10424.9|10434.1|10433.5|10425.5|10424.8|933
1652348100000|2022-05-12 09:35:00|10425.6|10425|10425.1|10424.2|10429.6|10428.8|10424.5|10423.9|832
1652348400000|2022-05-12 09:40:00|10424.6|10424|10430.4|10429.5|10430.5|10429.6|10422.3|10421.7|711
1652348700000|2022-05-12 09:45:00|10430.5|10429.6|10432.3|10431.7|10433.8|10433.2|10429.2|10428.5|582
1652349000000|2022-05-12 09:50:00|10432.5|10431.9|10427.9|10427.3|10432.5|10431.9|10424.6|10423.9|683
1652349300000|2022-05-12 09:55:00|10428|10427.1|10427.6|10426.7|10428.9|10428|10425.1|10424.5|596
1652349600000|2022-05-12 10:00:00|10427.7|10426.8|10429.4|10428.5|10431.1|10430.4|10426.9|10426.3|650
1652349900000|2022-05-12 10:05:00|10429.6|10428.7|10432.7|10432.1|10433.7|10433.1|10428.9|10428.1|602
1652350200000|2022-05-12 10:10:00|10432.8|10432.2|10435.8|10435.2|10438|10437.2|10432.3|10431.6|750
1652350500000|2022-05-12 10:15:00|10435.9|10435.3|10441.4|10440.8|10441.6|10441|10434.3|10433.5|747
1652350800000|2022-05-12 10:20:00|10441.3|10440.7|10434.5|10433.6|10441.9|10441|10433.8|10433|709
1652351100000|2022-05-12 10:25:00|10434.7|10433.9|10440.9|10440.3|10441.5|10440.9|10433.8|10433.2|642
1652351400000|2022-05-12 10:30:00|10441.1|10440.5|10435.7|10435.1|10441.6|10441|10428.8|10428|792
1652351700000|2022-05-12 10:35:00|10435.9|10435.3|10432.7|10432.1|10437.3|10436.6|10431.4|10430.8|629
1652352000000|2022-05-12 10:40:00|10432.8|10432.2|10436.5|10435.9|10437.9|10437.3|10431.4|10430.8|597
1652352300000|2022-05-12 10:45:00|10436.4|10435.8|10436.2|10435.6|10438.1|10437.3|10435.3|10434.7|411
1652352600000|2022-05-12 10:50:00|10436.1|10435.5|10437.9|10437.3|10439.2|10438.6|10434.2|10433.6|577
1652352900000|2022-05-12 10:55:00|10438|10437.4|10436.9|10436.3|10440.5|10439.7|10435.4|10434.7|591
1652353200000|2022-05-12 11:00:00|10437.1|10436.2|10440.2|10439.3|10440.5|10439.9|10436.4|10435.8|709
1652353500000|2022-05-12 11:05:00|10440.1|10439.2|10440.6|10439.7|10444.2|10443.6|10439.4|10438.8|595
1652353800000|2022-05-12 11:10:00|10440.5|10439.6|10435.1|10434.5|10440.5|10439.8|10432.9|10432.2|618
1652354100000|2022-05-12 11:15:00|10435|10434.4|10427.9|10427.3|10436|10435.4|10427.3|10426.4|716
1652354400000|2022-05-12 11:20:00|10428|10427.4|10427.4|10426.8|10432.6|10431.9|10426.3|10425.6|851
1652354700000|2022-05-12 11:25:00|10427.5|10426.9|10422.6|10422|10428.6|10427.9|10419.6|10419|767
1652355000000|2022-05-12 11:30:00|10422.8|10421.9|10415|10414.4|10423.3|10422.5|10412.6|10411.7|874
1652355300000|2022-05-12 11:35:00|10414.9|10414.3|10410.8|10409.9|10416.1|10415.2|10404.5|10403.6|865
1652355600000|2022-05-12 11:40:00|10410.7|10409.8|10405.8|10404.9|10412.3|10411.4|10401.5|10400.6|829
1652355900000|2022-05-12 11:45:00|10405.9|10405|10398.3|10397.2|10409.8|10409.1|10398|10396.9|831
1652356200000|2022-05-12 11:50:00|10398.2|10397.1|10392|10391.1|10402.9|10402.3|10391.9|10391|1062
1652356500000|2022-05-12 11:55:00|10392.1|10391.2|10399.9|10399|10401.3|10400.5|10389.1|10388.2|944
1652356800000|2022-05-12 12:00:00|10399.8|10399.2|10398.3|10397.4|10404.2|10403.3|10396.4|10395.5|903
1652357100000|2022-05-12 12:05:00|10398.2|10397.3|10404.7|10403.8|10405.1|10404.5|10395.3|10394.6|842
1652357400000|2022-05-12 12:10:00|10404.8|10403.9|10408.2|10407.6|10409.6|10408.8|10403.3|10402.7|859
1652357700000|2022-05-12 12:15:00|10408.3|10407.7|10405.6|10405|10410.3|10409.7|10404.8|10404.2|882
1652358000000|2022-05-12 12:20:00|10405.5|10404.9|10418.9|10418.3|10419.9|10419|10405.1|10404.2|943
1652358300000|2022-05-12 12:25:00|10418.8|10418.2|10420.3|10417.9|10424.3|10423.4|10418|10417.4|895
1652358600000|2022-05-12 12:30:00|10420.7|10417.7|10424.3|10423.7|10432.6|10431.3|10419.4|10416.5|1365
1652358900000|2022-05-12 12:35:00|10424.2|10423.6|10434.1|10433.5|10434.9|10434|10421.1|10420.2|1066
1652359200000|2022-05-12 12:40:00|10434.2|10433.6|10434.5|10433.9|10438.6|10437.8|10433.7|10432.8|1112
1652359500000|2022-05-12 12:45:00|10434.7|10433.8|10422.8|10421.9|10435.6|10434.7|10420.1|10419.5|946
1652359800000|2022-05-12 12:50:00|10423.3|10422.2|10417.5|10416.6|10427|10426.2|10415.2|10414.6|1025
1652360100000|2022-05-12 12:55:00|10417.3|10416.7|10415.6|10414.7|10417.6|10416.9|10411.1|10410.3|1070
1652360400000|2022-05-12 13:00:00|10415.3|10414.4|10423.8|10423.2|10424.6|10423.9|10414.7|10413.9|933
1652360700000|2022-05-12 13:05:00|10424|10423.4|10420.7|10420.1|10424.2|10423.6|10417.5|10416.6|892
1652361000000|2022-05-12 13:10:00|10420.5|10419.9|10423|10422.1|10426.4|10425.5|10417.1|10416.3|903
1652361300000|2022-05-12 13:15:00|10422.8|10422.2|10419.1|10418.5|10423.3|10422.4|10414.9|10414.3|928
1652361600000|2022-05-12 13:20:00|10419|10418.4|10423.3|10422.4|10425.8|10425|10415.1|10414.5|869
1652361900000|2022-05-12 13:25:00|10423.2|10422.3|10416.6|10416|10423.2|10422.6|10414.9|10414|880
1652362200000|2022-05-12 13:30:00|10416.7|10416.1|10408.4|10407.5|10417|10416.4|10404.5|10403.6|1280
1652362500000|2022-05-12 13:35:00|10408.3|10407.4|10406.9|10406|10411|10410.1|10401.3|10400.4|1315
1652362800000|2022-05-12 13:40:00|10406.8|10405.9|10405.6|10405|10408.1|10407.5|10402.8|10401.9|1100
1652363100000|2022-05-12 13:45:00|10405.5|10404.9|10408.6|10408|10413.4|10412.6|10405|10404.4|1171
1652363400000|2022-05-12 13:50:00|10408.7|10407.8|10403.7|10402.8|10409.2|10408.4|10397.2|10396.6|1336
1652363700000|2022-05-12 13:55:00|10403.8|10402.9|10399.6|10398.7|10404.9|10404|10396.9|10396.2|1209
1652364000000|2022-05-12 14:00:00|10399.5|10398.6|10395.2|10394|10400.5|10399.6|10384.6|10382.9|1284
1652364300000|2022-05-12 14:05:00|10395|10394.1|10397.2|10396.3|10399.2|10398.3|10389.6|10388.7|1104
1652364600000|2022-05-12 14:10:00|10397.7|10396.8|10411.1|10410.5|10411.9|10411|10396.7|10396|1161
1652364900000|2022-05-12 14:15:00|10411.3|10410.4|10412.8|10412.2|10415.7|10414.9|10407.8|10406.9|1160
1652365200000|2022-05-12 14:20:00|10412.9|10412|10413.5|10412.6|10416.2|10415.3|10405.7|10404.8|1127
1652365500000|2022-05-12 14:25:00|10413.6|10412.7|10402.3|10401.4|10414.5|10413.7|10401.8|10401.2|1077
1652365800000|2022-05-12 14:30:00|10402.1|10401.2|10408.1|10407.5|10409.7|10409|10400|10399.4|1012
1652366100000|2022-05-12 14:35:00|10408.2|10407.6|10402.5|10401.9|10409.1|10408.2|10401.6|10400.9|893
1652366400000|2022-05-12 14:40:00|10402.6|10402|10401.8|10401.2|10406|10405.2|10397.3|10396.7|1121
1652366700000|2022-05-12 14:45:00|10402|10401.4|10409.6|10409|10410.5|10409.9|10400|10399.4|1028
1652367000000|2022-05-12 14:50:00|10409.7|10409.1|10414.1|10413.2|10417.6|10416.7|10404.6|10404|1163
1652367300000|2022-05-12 14:55:00|10414.3|10413.4|10412.5|10411.9|10417.1|10416.4|10411.9|10411.1|1046
1652367600000|2022-05-12 15:00:00|10412.4|10411.8|10412.2|10411.6|10413.1|10412.5|10408.8|10408.2|821
1652367900000|2022-05-12 15:05:00|10412.1|10411.5|10421.8|10420.9|10423.6|10422.9|10410.8|10410.2|710
1652368200000|2022-05-12 15:10:00|10421.9|10421|10415|10414.4|10425.3|10424.6|10414.5|10413.7|855
1652368500000|2022-05-12 15:15:00|10415.2|10414.6|10415.9|10415|10419.3|10418.5|10413.3|10412.5|763
1652368800000|2022-05-12 15:20:00|10415.8|10415.3|10414.1|10413.2|10416.6|10415.9|10411.1|10410.2|794
1652369100000|2022-05-12 15:25:00|10414|10413.1|10410.5|10409.6|10415.8|10415.2|10409.8|10409|702
1652369400000|2022-05-12 15:30:00|10410.4|10409.8|10406.7|10405.8|10411.5|10410.9|10405.1|10404.5|779
1652369700000|2022-05-12 15:35:00|10406.4|10405.7|10402.3|10401.7|10408|10407.2|10401|10400.4|734
1652370000000|2022-05-12 15:40:00|10402.5|10401.6|10399.1|10398.5|10403.3|10402.7|10397.8|10396.9|727
1652370300000|2022-05-12 15:45:00|10399.2|10398.3|10396.5|10395.6|10399.2|10398.4|10393.9|10393.3|670
1652370600000|2022-05-12 15:50:00|10396.4|10395.5|10391.7|10390.8|10396.5|10395.6|10391.4|10390.6|713
1652370900000|2022-05-12 15:55:00|10391.8|10390.9|10375.2|10374.6|10391.8|10391|10371.9|10370.9|1128
1652371200000|2022-05-12 16:00:00|10375.1|10374.5|10374.3|10373.4|10377.8|10376.9|10367.1|10366.2|1111
1652371500000|2022-05-12 16:05:00|10374.2|10373.7|10378|10377.1|10380.1|10379.2|10369.1|10368.2|1098
1652371800000|2022-05-12 16:10:00|10377.9|10377|10380.8|10379.9|10384|10383.3|10377.2|10376.5|967
1652372100000|2022-05-12 16:15:00|10380.9|10380|10382.5|10381.6|10382.7|10382|10375.8|10375|768
1652372400000|2022-05-12 16:20:00|10382.3|10381.7|10386.6|10385.7|10386.7|10386|10380.8|10379.9|841
1652372700000|2022-05-12 16:25:00|10386.5|10385.9|10389.1|10388.5|10389.5|10388.8|10384.8|10384.1|720
1652373000000|2022-05-12 16:30:00|10389|10388.4|10388.2|10387.3|10391.2|10390.3|10384|10383.4|758
1652373300000|2022-05-12 16:35:00|10388.4|10387.5|10382.4|10381.5|10388.5|10387.6|10380.8|10380|745
1652373600000|2022-05-12 16:40:00|10382.3|10381.4|10380.6|10379.7|10383.4|10382.6|10378.8|10377.9|889
1652373900000|2022-05-12 16:45:00|10380.7|10380.1|10370.2|10369.6|10381.2|10380.5|10370|10369.2|820
1652374200000|2022-05-12 16:50:00|10370.3|10369.7|10364.3|10363.7|10371.2|10370.5|10361.7|10360.8|949
1652374500000|2022-05-12 16:55:00|10364.7|10363.8|10358.2|10357.6|10366.7|10366|10355.1|10354|1054
1652374800000|2022-05-12 17:00:00|10358.5|10357.9|10355.2|10354.6|10360.9|10360|10354.5|10353.9|1110
1652375100000|2022-05-12 17:05:00|10355.1|10354.5|10368.1|10367.2|10368.1|10367.3|10354.5|10353.8|943
1652375400000|2022-05-12 17:10:00|10368|10367.1|10372|10371.1|10375.1|10374.3|10365.8|10364.9|871
1652375700000|2022-05-12 17:15:00|10372.1|10371.2|10371.3|10370.7|10374.7|10373.8|10368.8|10368.1|619
1652376000000|2022-05-12 17:20:00|10371.4|10370.8|10371.7|10370.8|10373.2|10372.5|10369.5|10368.7|717
1652376300000|2022-05-12 17:25:00|10371.8|10370.9|10368.7|10367.8|10372.8|10372.1|10368|10367|622
1652376600000|2022-05-12 17:30:00|10368.9|10368|10367.5|10366.9|10369.6|10368.9|10366.3|10365.4|690
1652376900000|2022-05-12 17:35:00|10367.4|10366.8|10363.5|10362.9|10368|10367.4|10362.9|10362.2|546
1652377200000|2022-05-12 17:40:00|10363.6|10362.7|10363.7|10363.1|10364.8|10364.1|10361.7|10361.1|445
1652377500000|2022-05-12 17:45:00|10363.6|10363|10362.3|10361.4|10367.3|10366.7|10362.2|10361.3|517
1652377800000|2022-05-12 17:50:00|10362.4|10361.5|10364.8|10363.9|10364.8|10364.1|10360.7|10359.8|378
1652378100000|2022-05-12 17:55:00|10364.7|10363.8|10369.1|10368.2|10370.4|10369.5|10364.5|10363.7|534
1652378400000|2022-05-12 18:00:00|10368.8|10368|10375|10374.1|10375.2|10374.5|10368.5|10367.7|569
1652378700000|2022-05-12 18:05:00|10374.9|10374|10366|10365.1|10374.9|10374.2|10365.9|10364.9|605
1652379000000|2022-05-12 18:10:00|10366.1|10365.2|10370.4|10369.5|10370.8|10370.2|10366|10365.1|651
1652379300000|2022-05-12 18:15:00|10370.2|10369.3|10371.3|10370.7|10371.6|10371|10365.9|10365.2|604
1652379600000|2022-05-12 18:20:00|10371.1|10370.5|10372.6|10371.7|10374.4|10373.6|10371|10370.2|647
1652379900000|2022-05-12 18:25:00|10372.4|10371.5|10372.2|10371.6|10375.5|10374.8|10371.6|10371|648
1652380200000|2022-05-12 18:30:00|10372.1|10371.5|10368.9|10368.3|10373.3|10372.6|10367.8|10367.2|540
1652380500000|2022-05-12 18:35:00|10369|10368.4|10366.9|10366|10369|10368.4|10365.8|10365.2|452
1652380800000|2022-05-12 18:40:00|10367|10366.1|10366.2|10365.6|10367.8|10366.9|10365.5|10364.9|440
1652381100000|2022-05-12 18:45:00|10366.1|10365.5|10368.5|10367.6|10372.2|10371.5|10366|10365.4|594
1652381400000|2022-05-12 18:50:00|10368.4|10367.5|10370|10369.4|10371.9|10371.2|10367|10366.3|528
1652381700000|2022-05-12 18:55:00|10369.9|10369.3|10370.6|10370|10370.7|10370|10367.4|10366.7|604
1652382000000|2022-05-12 19:00:00|10370.7|10370.1|10376.1|10375.5|10376.6|10376|10370.7|10370.1|636
1652382300000|2022-05-12 19:05:00|10376.4|10375.8|10370.7|10370.1|10376.6|10376|10370|10369.3|570
1652382600000|2022-05-12 19:10:00|10370.6|10370|10371.6|10371|10373.2|10372.6|10368.1|10367.2|753
1652382900000|2022-05-12 19:15:00|10371.8|10371.2|10372.9|10372.3|10374|10373.1|10370.3|10369.7|608
1652383200000|2022-05-12 19:20:00|10372.8|10372.2|10375.2|10374.3|10377.3|10376.7|10372.7|10372|591
1652383500000|2022-05-12 19:25:00|10375.1|10374.2|10372|10371.1|10376.6|10376|10371.1|10370.4|595
1652383800000|2022-05-12 19:30:00|10371.8|10370.9|10374.1|10373.2|10375|10374.2|10371.4|10370.6|526
1652384100000|2022-05-12 19:35:00|10374|10373.1|10377.1|10376.5|10377.2|10376.6|10373|10372.3|533
1652384400000|2022-05-12 19:40:00|10377|10376.4|10372.5|10371.9|10377.6|10376.9|10372|10371.4|663
1652384700000|2022-05-12 19:45:00|10372.6|10372|10371.8|10371.2|10374.9|10374|10371.7|10370.9|605
1652385000000|2022-05-12 19:50:00|10371.6|10371|10375.4|10374.5|10377.4|10376.7|10371.6|10371|625
1652385300000|2022-05-12 19:55:00|10375.5|10374.6|10373.7|10372.8|10375.8|10374.9|10371.9|10371.2|696
1652385600000|2022-05-12 20:00:00|10373.6|10372.7|10375.9|10375|10375.9|10375|10373.1|10372.2|370
1652385900000|2022-05-12 20:05:00|10375.7|10375.1|10375.6|10375|10376.1|10375.3|10375.1|10374.2|174
1652386200000|2022-05-12 20:10:00|10375.7|10375.1|10374.9|10374.3|10375.8|10375.1|10374.8|10374.1|172
1652386500000|2022-05-12 20:15:00|10375|10374.4|10377.3|10376.4|10377.4|10376.7|10374.9|10374.3|122
1652386800000|2022-05-12 20:20:00|10377.2|10376.3|10377.3|10376.4|10377.7|10376.6|10376.7|10375.9|128
1652387100000|2022-05-12 20:25:00|10377.2|10376.3|10379.7|10379.1|10380.2|10379.4|10377|10376.2|250
1652387400000|2022-05-12 20:30:00|10379.9|10379|10378.5|10377.9|10380.4|10379.6|10376.7|10375.9|180
1652387700000|2022-05-12 20:35:00|10378.4|10377.8|10378.3|10377.7|10379.1|10378.2|10377.6|10376.9|136
1652388000000|2022-05-12 20:40:00|10378.2|10377.6|10379.1|10378.5|10379.2|10378.5|10378|10377.3|155
1652388300000|2022-05-12 20:45:00|10378.9|10378.3|10379.7|10378.8|10380.5|10379.5|10378.9|10378.2|191
1652388600000|2022-05-12 20:50:00|10379.8|10378.7|10382.4|10381.3|10382.6|10381.7|10379.3|10378.6|270
1652388900000|2022-05-12 20:55:00|10382.6|10381.2|10382.8|10377.9|10384.1|10382.5|10379.8|10377.5|460
1652389200000|2022-05-12 21:00:00|10383.2|10377.7|10382.8|10376.8|10383.6|10377.7|10382.4|10376.4|41
1652389500000|2022-05-12 21:05:00|10382.7|10376.7|10382.3|10376.3|10383.1|10377.1|10381|10375|104
1652389800000|2022-05-12 21:10:00|10382.6|10376.6|10382.2|10376.2|10383.8|10377.8|10381.4|10375.4|138
1652390100000|2022-05-12 21:15:00|10382|10376|10382.8|10376.8|10384|10378|10380.7|10374.7|195
1652390400000|2022-05-12 21:20:00|10382.7|10376.7|10383.8|10377.8|10384.8|10378.8|10381.3|10375.3|156
1652390700000|2022-05-12 21:25:00|10383.9|10377.9|10383.5|10381.2|10385.4|10381.8|10382.5|10377|574
1652391000000|2022-05-12 21:30:00|10383.6|10381.1|10383.7|10381.2|10385.2|10381.8|10383.2|10378.1|885
1652391300000|2022-05-12 21:35:00|10383.6|10381.4|10383.3|10381.6|10384.3|10381.8|10383.2|10381|226
1652391600000|2022-05-12 21:40:00|10383.1|10381.4|10383.4|10381.5|10384.2|10381.8|10383.1|10381|146
1652391900000|2022-05-12 21:45:00|10383.7|10381.3|10383.6|10378.8|10385|10381.8|10382|10377.6|304
1652392200000|2022-05-12 21:50:00|10383.5|10378.6|10383.4|10379.4|10385.4|10379.9|10382.1|10376.1|294
1652392500000|2022-05-12 21:55:00|10383.7|10379.3|10383.6|10377.6|10385.8|10380.2|10382.7|10377|337
1652392800000|2022-05-12 22:00:00|10383.2|10377.2|10382.8|10380.4|10385.3|10381.6|10382.2|10377.2|465
1652393100000|2022-05-12 22:05:00|10382.7|10380.6|10384.1|10382.4|10384.3|10382.4|10382.1|10380.6|343
1652393400000|2022-05-12 22:10:00|10384.2|10382.3|10382.6|10381.2|10384.9|10383.5|10382.2|10380.9|614
1652393700000|2022-05-12 22:15:00|10382.5|10381.1|10381.2|10380|10382.6|10381.3|10380.3|10378.9|610
1652394000000|2022-05-12 22:20:00|10381.1|10379.9|10382.1|10381|10382.5|10381.4|10380.7|10379.6|493
1652394300000|2022-05-12 22:25:00|10382|10380.9|10383.3|10382.2|10383.5|10382.3|10381.2|10380.1|451
1652394600000|2022-05-12 22:30:00|10383.4|10382.4|10380.8|10379.9|10383.5|10382.4|10380.6|10379.6|633
1652394900000|2022-05-12 22:35:00|10380.7|10379.8|10380.2|10379.3|10381.3|10379.9|10379.6|10378.5|379
1652395200000|2022-05-12 22:40:00|10380.3|10379.4|10380.1|10379.2|10381.4|10380.4|10380|10378.9|302
1652395500000|2022-05-12 22:45:00|10380|10379.1|10380.3|10379.1|10380.5|10379.4|10379.4|10378.5|174
1652395800000|2022-05-12 22:50:00|10380.2|10379.2|10379.6|10378.7|10380.3|10379.3|10378.7|10377.8|210
1652396100000|2022-05-12 22:55:00|10379.7|10378.8|10378.8|10377.9|10380.6|10379.4|10378.4|10377.5|208
1652396400000|2022-05-12 23:00:00|10378.7|10377.8|10380|10379.1|10380.5|10379.7|10378.7|10377.8|323
1652396700000|2022-05-12 23:05:00|10380.1|10379.2|10380.8|10379.9|10381.7|10380.6|10379.4|10378.5|300
1652397000000|2022-05-12 23:10:00|10380.9|10379.6|10381.3|10380.7|10382.3|10381.3|10379.8|10378.8|286
1652397300000|2022-05-12 23:15:00|10381.4|10380.8|10380.2|10379.6|10381.7|10381|10380.1|10379.4|166
1652397600000|2022-05-12 23:20:00|10380.1|10379.5|10380.1|10379.2|10380.8|10379.9|10379.4|10378.5|211
1652397900000|2022-05-12 23:25:00|10380|10379.1|10378.4|10377.5|10380.2|10379.6|10377.8|10377.1|192
1652398200000|2022-05-12 23:30:00|10378.5|10377.6|10379.4|10378.5|10380.1|10379.2|10378.4|10377.5|226
1652398500000|2022-05-12 23:35:00|10379.5|10378.6|10380.9|10380|10381|10380.1|10379.1|10378.3|180
1652398800000|2022-05-12 23:40:00|10381|10379.9|10379.6|10378.7|10381.6|10380.8|10379|10378.2|296
1652399100000|2022-05-12 23:45:00|10379.4|10378.8|10382.8|10381.9|10384.8|10383.9|10379.4|10378.6|360
1652399400000|2022-05-12 23:50:00|10382.9|10382|10383.2|10382.6|10384.1|10383.2|10382|10381.1|263
1652399700000|2022-05-12 23:55:00|10383.4|10382.5|10379.1|10378.2|10383.4|10382.7|10378.4|10377.7|373
1652400000000|2022-05-13 00:00:00|10378.6|10378|10375.6|10374.7|10379.7|10378.8|10373.5|10372.8|696
1652400300000|2022-05-13 00:05:00|10375.5|10374.6|10379.7|10378.8|10380.2|10379.5|10375.1|10374.5|467
1652400600000|2022-05-13 00:10:00|10379.8|10378.9|10379.6|10378.7|10380.2|10379.5|10378|10377.2|472
1652400900000|2022-05-13 00:15:00|10379|10378.4|10378.6|10378|10380.4|10379.7|10377.8|10377.2|395
1652401200000|2022-05-13 00:20:00|10378.7|10378.1|10380.1|10379.5|10380.4|10379.8|10378.2|10377.5|314
1652401500000|2022-05-13 00:25:00|10380.2|10379.6|10380.1|10379.5|10380.7|10380|10379.5|10378.7|324
1652401800000|2022-05-13 00:30:00|10380|10379.4|10380.5|10379.9|10380.9|10380.3|10379.4|10378.8|452
1652402100000|2022-05-13 00:35:00|10380.6|10380|10380.3|10379.7|10380.8|10380.2|10379.6|10378.8|341
1652402400000|2022-05-13 00:40:00|10380.2|10379.6|10379.9|10379|10380.8|10380.1|10379.2|10378.6|376
1652402700000|2022-05-13 00:45:00|10379.6|10379.2|10380.2|10379.3|10381|10380.2|10379.5|10378.9|392
1652403000000|2022-05-13 00:50:00|10380.1|10379.2|10381.5|10380.6|10383|10381.4|10379.3|10378.7|748
1652403300000|2022-05-13 00:55:00|10381.6|10380.7|10381.1|10380.5|10384.5|10383.4|10377.4|10376.6|617
1652403600000|2022-05-13 01:00:00|10381|10380.4|10379.2|10378.3|10381|10380.4|10377.6|10376.9|500
1652403900000|2022-05-13 01:05:00|10379.1|10378.2|10382|10381.1|10382.7|10382.1|10378|10377.3|498
1652404200000|2022-05-13 01:10:00|10381.9|10381.3|10385|10384.4|10386.2|10385.4|10380.6|10379.8|442
1652404500000|2022-05-13 01:15:00|10385.1|10384.5|10387.9|10387.3|10389.9|10389.2|10385|10384.2|751
1652404800000|2022-05-13 01:20:00|10388|10387.1|10382.2|10381.3|10388|10387.3|10380.4|10379.5|627
1652405100000|2022-05-13 01:25:00|10382.1|10381.2|10381.6|10381|10385|10384.1|10379.9|10379.1|622
1652405400000|2022-05-13 01:30:00|10382|10381.1|10380.7|10380.1|10383.5|10382.8|10380.5|10379.7|524
1652405700000|2022-05-13 01:35:00|10380.6|10380|10375.5|10374.6|10381.3|10380.6|10375|10374|675
1652406000000|2022-05-13 01:40:00|10375.6|10374.7|10377.3|10376.4|10380.3|10379.4|10375.5|10374.4|614
1652406300000|2022-05-13 01:45:00|10377.2|10376.3|10379.6|10378.7|10380.2|10379.3|10375|10374.1|495
1652406600000|2022-05-13 01:50:00|10379.7|10378.8|10377.8|10376.9|10380.1|10379.2|10377.4|10376.5|551
1652406900000|2022-05-13 01:55:00|10378|10377.1|10378.4|10377.5|10381.5|10380.6|10377.5|10376.9|471
1652407200000|2022-05-13 02:00:00|10378.5|10377.6|10379.8|10378.9|10383.6|10382.7|10378.5|10377.6|417
1652407500000|2022-05-13 02:05:00|10379.7|10378.8|10379.8|10378.9|10380.3|10379.7|10377.8|10376.9|478
1652407800000|2022-05-13 02:10:00|10379.6|10379|10383|10382.1|10383.1|10382.5|10379.1|10378.3|457
1652408100000|2022-05-13 02:15:00|10382.9|10382|10384.1|10383.5|10385.1|10384.5|10381.6|10380.7|452
1652408400000|2022-05-13 02:20:00|10384|10383.4|10386.7|10385.8|10387.8|10387|10383.4|10382.6|369
1652408700000|2022-05-13 02:25:00|10386.8|10385.9|10387.1|10386.2|10388.3|10387.6|10386|10385.2|370
1652409000000|2022-05-13 02:30:00|10387.2|10386.3|10386.1|10385.2|10387.8|10387.1|10385.8|10385|380
1652409300000|2022-05-13 02:35:00|10386|10385.1|10388.2|10387.3|10389.1|10388.4|10385.5|10384.8|364
1652409600000|2022-05-13 02:40:00|10388.3|10387.4|10389.2|10388.6|10389.8|10389|10387.2|10386.4|338
1652409900000|2022-05-13 02:45:00|10389.4|10388.8|10390.8|10389.9|10392.2|10391.3|10388.8|10388|338
1652410200000|2022-05-13 02:50:00|10390.9|10390|10390.2|10389.3|10391.4|10390.6|10388.5|10387.7|362
1652410500000|2022-05-13 02:55:00|10390.1|10389.2|10390.1|10389.5|10390.6|10390|10388.1|10387.3|361
1652410800000|2022-05-13 03:00:00|10390.2|10389.3|10390.2|10389.3|10391.2|10390.5|10388.8|10387.9|326
1652411100000|2022-05-13 03:05:00|10390.3|10389.4|10390.7|10390.1|10390.8|10390.2|10388.1|10387.4|354
1652411400000|2022-05-13 03:10:00|10390.9|10390|10392|10391.1|10392.2|10391.4|10389.9|10389.2|306
1652411700000|2022-05-13 03:15:00|10392.1|10391.2|10396.3|10395.7|10396.5|10395.7|10392.1|10391.2|428
1652412000000|2022-05-13 03:20:00|10396.8|10395.9|10397.1|10396.2|10398.4|10397.7|10395.5|10394.8|415
1652412300000|2022-05-13 03:25:00|10396.9|10396.3|10396.2|10395.3|10398|10397.2|10395.5|10394.6|438
1652412600000|2022-05-13 03:30:00|10396.1|10395.2|10396.1|10395.2|10396.2|10395.4|10393.5|10392.8|414
1652412900000|2022-05-13 03:35:00|10396.2|10395.5|10397.4|10396.8|10398|10397.4|10395.8|10395.1|295
1652413200000|2022-05-13 03:40:00|10397.3|10396.7|10396.6|10395.7|10398.2|10397.5|10395.2|10394.3|359
1652413500000|2022-05-13 03:45:00|10396.5|10395.9|10394.1|10393.2|10396.6|10395.9|10393.1|10392.2|396
1652413800000|2022-05-13 03:50:00|10394|10393.1|10392.1|10391.2|10394.8|10393.9|10391.6|10390.7|448
1652414100000|2022-05-13 03:55:00|10392|10391.1|10391.7|10390.8|10394.1|10393.4|10391.3|10390.5|313
1652414400000|2022-05-13 04:00:00|10391.6|10390.7|10391.1|10390.2|10392.3|10391.7|10389.6|10388.7|425
1652414700000|2022-05-13 04:05:00|10391.2|10390.3|10391.9|10391.3|10392.8|10392|10390.9|10390.2|382
1652415000000|2022-05-13 04:10:00|10392.1|10391.5|10393.4|10392.8|10394.9|10394.3|10391.8|10391.1|384
1652415300000|2022-05-13 04:15:00|10393.2|10392.6|10390.9|10390.3|10393.3|10392.6|10390.6|10390|271
1652415600000|2022-05-13 04:20:00|10390.6|10390|10392.1|10391.2|10392.1|10391.4|10389.4|10388.6|351
1652415900000|2022-05-13 04:25:00|10392.2|10391.3|10394.2|10393.3|10394.3|10393.7|10392|10391.1|272
1652416200000|2022-05-13 04:30:00|10394.1|10393.2|10391.9|10391.3|10394.6|10394|10391.6|10390.8|214
1652416500000|2022-05-13 04:35:00|10392|10391.4|10391.8|10390.9|10392.7|10391.9|10390.9|10390.2|181
1652416800000|2022-05-13 04:40:00|10391.7|10390.8|10393.1|10392.2|10393.7|10392.9|10391|10390.2|128
1652417100000|2022-05-13 04:45:00|10393|10392.1|10392.5|10391.9|10393.5|10392.9|10391.3|10390.7|292
1652417400000|2022-05-13 04:50:00|10392.4|10391.8|10395.4|10394.8|10395.7|10394.9|10391.5|10390.8|301
1652417700000|2022-05-13 04:55:00|10395.5|10394.9|10397.6|10396.7|10397.9|10397.2|10395.2|10394.4|345
1652418000000|2022-05-13 05:00:00|10397.7|10396.8|10396.3|10395.7|10398.4|10397.8|10395.3|10394.7|403
1652418300000|2022-05-13 05:05:00|10396.5|10395.6|10397.1|10396.5|10397.4|10396.7|10396|10395.2|216
1652418600000|2022-05-13 05:10:00|10397.2|10396.6|10396.9|10396.3|10399|10398.2|10396.7|10396|212
1652418900000|2022-05-13 05:15:00|10397|10396.4|10397.5|10396.9|10397.6|10397|10395.3|10394.6|367
1652419200000|2022-05-13 05:20:00|10397.6|10397|10395.2|10394.3|10398.2|10397.5|10395|10394.3|278
1652419500000|2022-05-13 05:25:00|10395.3|10394.4|10397.6|10396.7|10398.7|10397.9|10394.9|10394.2|381
1652419800000|2022-05-13 05:30:00|10397.7|10396.8|10396.9|10396.3|10397.7|10396.8|10394.9|10394.2|422
1652420100000|2022-05-13 05:35:00|10396.8|10396.2|10397.8|10396.9|10398.8|10397.9|10395|10394.2|287
1652420400000|2022-05-13 05:40:00|10397.7|10396.8|10397.9|10397|10399.4|10398.6|10396.7|10396|366
1652420700000|2022-05-13 05:45:00|10397.8|10396.9|10398.8|10397.9|10399.5|10398.6|10397.5|10396.7|408
1652421000000|2022-05-13 05:50:00|10398.6|10398|10400.2|10399.3|10402.1|10401.3|10397.4|10396.8|389
1652421300000|2022-05-13 05:55:00|10400.1|10399.2|10396.1|10395.2|10401.4|10400.5|10395.5|10394.6|461
1652421600000|2022-05-13 06:00:00|10396.2|10395.3|10398.6|10398|10401.4|10400.6|10395.8|10394.9|684
1652421900000|2022-05-13 06:05:00|10398.5|10397.9|10398.4|10397.5|10402|10401.2|10398.1|10397.2|682
1652422200000|2022-05-13 06:10:00|10398.2|10397.6|10393|10392.1|10398.8|10398.2|10391.6|10390.7|853
1652422500000|2022-05-13 06:15:00|10392.7|10391.9|10385.8|10384.9|10393|10392.1|10385.7|10384.8|714
1652422800000|2022-05-13 06:20:00|10385.9|10385|10389.9|10389|10391.5|10390.7|10385.8|10384.9|652
1652423100000|2022-05-13 06:25:00|10389.8|10388.9|10388.2|10387.3|10392.3|10391.4|10388.1|10387.2|566
1652423400000|2022-05-13 06:30:00|10388.1|10387.2|10394.4|10393.5|10395.3|10394.4|10387.3|10386.2|737
1652423700000|2022-05-13 06:35:00|10394.3|10393.4|10393.9|10393|10398.7|10397.8|10392.6|10391.7|747
1652424000000|2022-05-13 06:40:00|10394|10393.1|10391.9|10391.3|10396.3|10395.4|10391.3|10390.5|608
1652424300000|2022-05-13 06:45:00|10392|10391.4|10401|10400.1|10401.2|10400.3|10391.5|10390.6|777
1652424600000|2022-05-13 06:50:00|10401.1|10400.2|10404.7|10403.8|10406.3|10405.5|10400.3|10399.4|658
1652424900000|2022-05-13 06:55:00|10404.6|10403.7|10393.1|10392.2|10406.2|10405.4|10390.2|10389.6|933
1652425200000|2022-05-13 07:00:00|10393.2|10392.3|10396.2|10395.3|10399|10398.1|10383.9|10383.1|1316
1652425500000|2022-05-13 07:05:00|10396.3|10395.4|10402.9|10402|10403.5|10402.7|10393.6|10392.7|870
1652425800000|2022-05-13 07:10:00|10402.8|10401.9|10401.5|10400.6|10405.2|10404.6|10399.1|10398.2|822
1652426100000|2022-05-13 07:15:00|10401.8|10401.2|10394|10393.1|10402.6|10402|10392.7|10391.8|868
1652426400000|2022-05-13 07:20:00|10393.8|10393.2|10399.5|10398.6|10402.1|10401.5|10392.1|10391.3|966
1652426700000|2022-05-13 07:25:00|10399.4|10398.5|10411.5|10410.6|10413.7|10412.8|10394.5|10393.7|988
1652427000000|2022-05-13 07:30:00|10411.3|10410.4|10409|10408.1|10413.4|10412.5|10402.7|10401.9|1037
1652427300000|2022-05-13 07:35:00|10409.1|10408.2|10400.5|10399.6|10409.1|10408.2|10399.3|10398.4|849
1652427600000|2022-05-13 07:40:00|10400.4|10399.5|10405.3|10404.4|10407.6|10406.7|10398.6|10398|969
1652427900000|2022-05-13 07:45:00|10405.4|10404.5|10406.1|10405.2|10413.4|10412.7|10405.3|10404.4|918
1652428200000|2022-05-13 07:50:00|10406|10405.1|10410.8|10409.9|10412.1|10411.2|10405.1|10404.3|782
1652428500000|2022-05-13 07:55:00|10410.9|10410|10416.3|10415.4|10420.3|10419.4|10408.6|10408|838
1652428800000|2022-05-13 08:00:00|10416.2|10415.3|10415.5|10414.9|10418.3|10417.7|10412.3|10411.6|701
1652429100000|2022-05-13 08:05:00|10415.6|10415|10413.6|10412.7|10420.1|10419.2|10413.3|10412.4|697
1652429400000|2022-05-13 08:10:00|10413.7|10413.1|10411|10410.1|10415.4|10414.7|10408.9|10408.3|603
1652429700000|2022-05-13 08:15:00|10411.1|10410.2|10409.5|10408.9|10414.1|10413.3|10409.2|10408.5|620
1652430000000|2022-05-13 08:20:00|10409.4|10408.8|10408|10407.4|10410|10409.3|10406|10405.4|661
1652430300000|2022-05-13 08:25:00|10408.1|10407.5|10409.5|10408.9|10409.5|10408.9|10405.4|10404.7|580
1652430600000|2022-05-13 08:30:00|10409.4|10408.8|10406.3|10405.7|10409.6|10408.9|10402.3|10401.3|763
1652430900000|2022-05-13 08:35:00|10406.5|10405.6|10403.5|10402.9|10408.1|10407.3|10403.4|10402.8|571
1652431200000|2022-05-13 08:40:00|10403.7|10403.1|10403.2|10402.6|10408.9|10408.2|10403.2|10402.6|623
1652431500000|2022-05-13 08:45:00|10403.1|10402.5|10400.4|10399.5|10404.8|10404|10399.9|10399.3|679
1652431800000|2022-05-13 08:50:00|10400.2|10399.6|10404.3|10403.7|10404.6|10404|10399.2|10398.6|664
1652432100000|2022-05-13 08:55:00|10404.2|10403.6|10408.7|10407.8|10408.9|10408|10403.7|10403|590
1652432400000|2022-05-13 09:00:00|10408.6|10407.7|10399.8|10399.2|10409.2|10408.6|10399.7|10399.1|541
1652432700000|2022-05-13 09:05:00|10400.1|10399.5|10401.4|10400.5|10405.2|10404.6|10399.3|10398.6|514
1652433000000|2022-05-13 09:10:00|10401.5|10400.9|10396|10395.1|10405|10404.4|10395.4|10394.6|542
1652433300000|2022-05-13 09:15:00|10396.1|10395.2|10391.5|10390.9|10397.1|10396.4|10390.8|10390.2|720
1652433600000|2022-05-13 09:20:00|10391.6|10391|10386.9|10386|10392|10391.4|10384.3|10383.5|535
1652433900000|2022-05-13 09:25:00|10386.7|10386.1|10388.3|10387.7|10390.3|10389.7|10384.8|10384|746
1652434200000|2022-05-13 09:30:00|10388.4|10387.8|10385.4|10384.8|10392.1|10391.4|10385.1|10384.5|731
1652434500000|2022-05-13 09:35:00|10385.5|10384.9|10384.4|10383.8|10386|10385.3|10379.4|10378.8|655
1652434800000|2022-05-13 09:40:00|10384.2|10383.6|10383.7|10383.1|10386|10385.2|10379.9|10379|641
1652435100000|2022-05-13 09:45:00|10383.6|10383|10385.8|10384.9|10387.3|10386.7|10379.6|10378.8|698
1652435400000|2022-05-13 09:50:00|10385.7|10385.1|10378.6|10377.7|10386|10385.4|10374.4|10373.6|750
1652435700000|2022-05-13 09:55:00|10378.4|10377.5|10374.9|10374|10380.3|10379.5|10372.8|10372|697
1652436000000|2022-05-13 10:00:00|10374.8|10373.9|10376.6|10375.7|10378.8|10377.9|10371.3|10370.7|701
1652436300000|2022-05-13 10:05:00|10376.7|10375.8|10378.2|10377.3|10381.3|10380.4|10375.9|10375.2|734
1652436600000|2022-05-13 10:10:00|10378.3|10377.4|10378.4|10377.8|10380.1|10379.4|10375.7|10375|532
1652436900000|2022-05-13 10:15:00|10378.6|10377.7|10378.1|10377.2|10383.1|10382.4|10376.9|10376.2|601
1652437200000|2022-05-13 10:20:00|10377.9|10377.3|10380.8|10380.2|10382|10381.4|10376.3|10375.6|481
1652437500000|2022-05-13 10:25:00|10380.7|10380.1|10385.9|10385.3|10386|10385.3|10380.7|10380.1|473
1652437800000|2022-05-13 10:30:00|10386|10385.4|10389.1|10388.2|10389.5|10388.9|10384.7|10384|579
1652438100000|2022-05-13 10:35:00|10389|10388.4|10383.3|10382.7|10389.1|10388.5|10383.3|10382.7|537
1652438400000|2022-05-13 10:40:00|10383.4|10382.8|10380.3|10379.7|10384.1|10383.3|10379.2|10378.6|547
1652438700000|2022-05-13 10:45:00|10380.6|10380|10382.2|10381.3|10385.1|10384.5|10379.9|10379.2|528
1652439000000|2022-05-13 10:50:00|10382.1|10381.2|10383.8|10383.2|10384.5|10383.9|10378.2|10377.6|573
1652439300000|2022-05-13 10:55:00|10383.9|10383.3|10388.5|10387.9|10388.6|10388|10383.8|10383.2|610
1652439600000|2022-05-13 11:00:00|10388.4|10387.8|10392.2|10391.6|10392.4|10391.8|10386.1|10385.4|668
1652439900000|2022-05-13 11:05:00|10392.4|10391.5|10397.6|10397|10398.3|10397.6|10391.5|10390.8|549
1652440200000|2022-05-13 11:10:00|10397.7|10396.8|10391.8|10391.2|10398.7|10398|10391.5|10390.8|601
1652440500000|2022-05-13 11:15:00|10391.7|10391.1|10391.8|10390.9|10393.3|10392.4|10389.9|10389.3|569
1652440800000|2022-05-13 11:20:00|10391.7|10390.8|10390.7|10390.1|10392.8|10392.2|10390.4|10389.7|346
1652441100000|2022-05-13 11:25:00|10390.8|10390.2|10388.4|10387.8|10391.3|10390.7|10387.8|10387.2|365
1652441400000|2022-05-13 11:30:00|10388.5|10387.9|10389.8|10389.2|10391.8|10391.2|10388.4|10387.8|324
1652441700000|2022-05-13 11:35:00|10389.9|10389.3|10389.2|10388.3|10392.7|10392.1|10388.5|10387.6|355
1652442000000|2022-05-13 11:40:00|10389.3|10388.4|10389.6|10388.7|10392.3|10391.7|10386|10385.4|483
1652442300000|2022-05-13 11:45:00|10389.7|10388.8|10392.6|10392|10393.9|10393.3|10388.4|10387.8|431
1652442600000|2022-05-13 11:50:00|10392.8|10391.9|10384.6|10384|10392.8|10392.1|10383.7|10383|602
1652442900000|2022-05-13 11:55:00|10384.7|10384.1|10383|10382.4|10386.9|10386.3|10382.4|10381.7|765
1652443200000|2022-05-13 12:00:00|10383.2|10382.6|10391|10390.4|10391.4|10390.6|10383.2|10382.6|680
1652443500000|2022-05-13 12:05:00|10390.9|10390.3|10387.4|10386.8|10393|10392.3|10386.3|10385.5|524
1652443800000|2022-05-13 12:10:00|10387.3|10386.7|10385|10384.4|10387.6|10386.9|10383.8|10383.1|438
1652444100000|2022-05-13 12:15:00|10384.9|10384.3|10383.4|10382.8|10388.4|10387.8|10382.2|10381.6|528
1652444400000|2022-05-13 12:20:00|10383.5|10382.9|10383.9|10383|10385.7|10385|10381.6|10380.9|646
1652444700000|2022-05-13 12:25:00|10383.7|10383.1|10376.7|10375.8|10384.1|10383.2|10374.9|10374.3|709
1652445000000|2022-05-13 12:30:00|10376.6|10375.7|10381.2|10380.6|10382.6|10382|10376.6|10375.7|666
1652445300000|2022-05-13 12:35:00|10381.3|10380.7|10381.6|10380.7|10384.4|10383.8|10379.3|10378.4|603
1652445600000|2022-05-13 12:40:00|10381.5|10380.9|10380.5|10379.9|10382.2|10381.6|10375.7|10375.1|600
1652445900000|2022-05-13 12:45:00|10380.4|10379.8|10378.9|10378|10382.6|10382|10378.6|10377.8|531
1652446200000|2022-05-13 12:50:00|10379|10378.1|10375.4|10374.8|10380.6|10380|10374.9|10374.3|562
1652446500000|2022-05-13 12:55:00|10375.3|10374.7|10378.1|10377.5|10379.6|10379|10373.7|10373|685
1652446800000|2022-05-13 13:00:00|10378.2|10377.6|10378.2|10377.6|10379.7|10379.1|10376.4|10375.8|501
1652447100000|2022-05-13 13:05:00|10378|10377.4|10367.5|10366.9|10380|10379.3|10366.9|10366.3|689
1652447400000|2022-05-13 13:10:00|10367.6|10367|10364.7|10363.8|10372.7|10372.1|10363.8|10363.2|722
1652447700000|2022-05-13 13:15:00|10364.6|10364|10358.7|10358.1|10366.5|10365.9|10354.8|10354.2|785
1652448000000|2022-05-13 13:20:00|10359.1|10358.5|10356|10355.4|10363.9|10363.3|10355.7|10354.8|696
1652448300000|2022-05-13 13:25:00|10356.1|10355.5|10358.6|10358|10361.1|10360.5|10349.8|10349.2|992
1652448600000|2022-05-13 13:30:00|10359.1|10358.5|10363.2|10362.3|10365.9|10365.3|10358.2|10357.6|914
1652448900000|2022-05-13 13:35:00|10363.1|10362.2|10366|10365.4|10367|10366.4|10360.5|10359.6|919
1652449200000|2022-05-13 13:40:00|10365.8|10365.1|10372.9|10372|10373|10372.3|10362.9|10362.3|842
1652449500000|2022-05-13 13:45:00|10373|10372.1|10368.6|10367.7|10377.3|10376.6|10366.6|10366|982
1652449800000|2022-05-13 13:50:00|10368.5|10367.6|10374.1|10373.2|10374.5|10373.9|10367.4|10366.7|900
1652450100000|2022-05-13 13:55:00|10374.2|10373.3|10364.8|10363.5|10374.4|10373.8|10364.3|10363.4|882
1652450400000|2022-05-13 14:00:00|10364.7|10363.6|10373.8|10373.2|10376.1|10375.4|10364.7|10363.6|1333
1652450700000|2022-05-13 14:05:00|10373.7|10373.1|10369.5|10368.6|10378|10377.2|10368.5|10367.9|948
1652451000000|2022-05-13 14:10:00|10369.4|10368.5|10374.7|10373.8|10378.3|10376.9|10365.9|10365|1010
1652451300000|2022-05-13 14:15:00|10374.8|10373.9|10378.3|10377.4|10380|10379.4|10368.9|10368|1141
1652451600000|2022-05-13 14:20:00|10378.2|10377.6|10386.3|10385.4|10389|10388.4|10378|10377.1|1054
1652451900000|2022-05-13 14:25:00|10386.4|10385.5|10382.2|10381.3|10389|10388.4|10379.9|10379.1|901
1652452200000|2022-05-13 14:30:00|10382.1|10381.2|10388.3|10387.7|10388.4|10387.8|10378.1|10377.5|893
1652452500000|2022-05-13 14:35:00|10388.1|10387.5|10394|10393.1|10394|10393.3|10384.8|10384.2|909
1652452800000|2022-05-13 14:40:00|10394.1|10393.2|10396.1|10395.2|10396.1|10395.4|10390.1|10389.2|869
1652453100000|2022-05-13 14:45:00|10395.8|10395.1|10386.3|10385.7|10396.9|10396.3|10385.2|10384.6|988
1652453400000|2022-05-13 14:50:00|10386.2|10385.6|10394.3|10393.7|10397|10396.4|10384.8|10384.2|925
1652453700000|2022-05-13 14:55:00|10394.2|10393.6|10395|10394.1|10396.3|10395.6|10389.3|10388.6|788
1652454000000|2022-05-13 15:00:00|10395.1|10394.2|10397.7|10397.1|10397.8|10397.2|10392.2|10391.5|793
1652454300000|2022-05-13 15:05:00|10397.6|10397|10408.2|10407.3|10409.9|10409|10397.6|10396.9|877
1652454600000|2022-05-13 15:10:00|10408.3|10407.4|10409.9|10409|10410.5|10409.9|10405.6|10405|645
1652454900000|2022-05-13 15:15:00|10410|10409.1|10408.9|10408|10410|10409.4|10406.5|10405.8|602
1652455200000|2022-05-13 15:20:00|10409|10408.1|10409.3|10408.7|10410.5|10409.7|10408.2|10407.5|467
1652455500000|2022-05-13 15:25:00|10409.2|10408.6|10415.4|10414.8|10416.5|10415.7|10408.4|10407.8|409
1652455800000|2022-05-13 15:30:00|10415.3|10414.7|10413.2|10412.6|10416.3|10415.7|10412.3|10411.7|621
1652456100000|2022-05-13 15:35:00|10413.3|10412.7|10410.2|10409.6|10413.4|10412.8|10409.2|10408.5|497
1652456400000|2022-05-13 15:40:00|10410.5|10409.9|10411.9|10411.3|10411.9|10411.3|10406.3|10405.7|620
1652456700000|2022-05-13 15:45:00|10412|10411.4|10406.4|10405.8|10412.3|10411.7|10405.3|10404.7|563
1652457000000|2022-05-13 15:50:00|10406.5|10405.9|10410.7|10410.1|10412.5|10411.7|10405.4|10404.8|516
1652457300000|2022-05-13 15:55:00|10410.8|10410.2|10411.9|10411.3|10412.6|10411.8|10409.8|10409.1|468
1652457600000|2022-05-13 16:00:00|10411.7|10411.1|10412.1|10411.5|10412.8|10412.1|10408.2|10407.6|565
1652457900000|2022-05-13 16:05:00|10412.2|10411.6|10412.9|10412.3|10414.4|10413.8|10411.2|10410.6|432
1652458200000|2022-05-13 16:10:00|10412.8|10412.2|10414|10413.4|10415.7|10415.1|10412.5|10411.9|450
1652458500000|2022-05-13 16:15:00|10414.1|10413.5|10414.8|10414.2|10414.9|10414.3|10411.5|10410.9|314
1652458800000|2022-05-13 16:20:00|10415|10414.4|10411.7|10411.1|10415.7|10414.9|10410.4|10409.8|459
1652459100000|2022-05-13 16:25:00|10411.9|10411|10408.5|10407.9|10411.9|10411.3|10407.8|10407.2|492
1652459400000|2022-05-13 16:30:00|10408.4|10407.8|10408|10407.1|10409.3|10408.7|10406.5|10405.8|372
1652459700000|2022-05-13 16:35:00|10407.8|10407.4|10408.3|10407.4|10408.4|10407.7|10406.1|10405.3|337
1652460000000|2022-05-13 16:40:00|10408.4|10407.5|10413.7|10412.8|10414.6|10414|10408.1|10407.5|402
1652460300000|2022-05-13 16:45:00|10413.8|10413.2|10413.3|10412.7|10415.7|10415.1|10413|10412.3|278
1652460600000|2022-05-13 16:50:00|10413|10412.4|10411.3|10410.4|10413.4|10412.7|10407.4|10406.7|517
1652460900000|2022-05-13 16:55:00|10411.2|10410.3|10409.1|10408.5|10413|10412.2|10408.5|10407.8|556
1652461200000|2022-05-13 17:00:00|10409.2|10408.6|10412.3|10411.4|10412.7|10412.1|10408.8|10408.1|510
1652461500000|2022-05-13 17:05:00|10412.2|10411.3|10412.4|10411.8|10413.4|10412.7|10410.3|10409.7|363
1652461800000|2022-05-13 17:10:00|10412.6|10411.7|10414.8|10414.2|10415.4|10414.8|10412.4|10411.7|342
1652462100000|2022-05-13 17:15:00|10414.7|10414.1|10414.3|10413.7|10415.7|10414.9|10413.5|10412.7|391
1652462400000|2022-05-13 17:20:00|10414.4|10413.8|10412.1|10411.5|10416.4|10415.6|10411.9|10411.1|481
1652462700000|2022-05-13 17:25:00|10412.3|10411.7|10409.7|10409.1|10412.7|10412.1|10409.5|10408.8|341
1652463000000|2022-05-13 17:30:00|10409.8|10409.2|10408.9|10408.3|10411.7|10411|10408.7|10408.1|326
1652463300000|2022-05-13 17:35:00|10408.8|10408.2|10406.4|10405.5|10409.1|10408.5|10405.1|10404.3|330
1652463600000|2022-05-13 17:40:00|10406.3|10405.4|10408.9|10408.3|10409.3|10408.6|10405.8|10405.1|378
1652463900000|2022-05-13 17:45:00|10408.7|10408.1|10406.5|10405.9|10409|10408.2|10405.8|10405.2|388
1652464200000|2022-05-13 17:50:00|10406.4|10405.8|10405.3|10404.7|10407.3|10406.6|10404.8|10404.2|331
1652464500000|2022-05-13 17:55:00|10405.4|10404.8|10399.1|10398.5|10405.4|10404.8|10397.6|10396.9|574
1652464800000|2022-05-13 18:00:00|10399|10398.4|10395.4|10394.8|10399.8|10399|10394.5|10393.7|513
1652465100000|2022-05-13 18:05:00|10395.3|10394.7|10397|10396.1|10397.5|10396.9|10394|10393.2|507
1652465400000|2022-05-13 18:10:00|10396.9|10396|10395.6|10395|10397.7|10396.9|10394.6|10394|287
1652465700000|2022-05-13 18:15:00|10395.7|10395.1|10401.6|10400.7|10401.7|10400.8|10395.1|10394.5|427
1652466000000|2022-05-13 18:20:00|10401.7|10400.8|10401|10400.1|10401.7|10400.9|10398.1|10397.3|463
1652466300000|2022-05-13 18:25:00|10401.3|10400.2|10398.7|10398.1|10402.5|10401.5|10398.1|10397.3|457
1652466600000|2022-05-13 18:30:00|10398.6|10398|10401.4|10400.5|10403.2|10402.5|10398|10397.3|540
1652466900000|2022-05-13 18:35:00|10401.5|10400.6|10400.7|10400.1|10401.7|10401.1|10397.4|10396.6|518
1652467200000|2022-05-13 18:40:00|10400.8|10400.2|10399.6|10399|10401.7|10401|10399|10398.4|579
1652467500000|2022-05-13 18:45:00|10400.6|10400|10403.5|10402.9|10404.7|10404.1|10398.9|10398.3|477
1652467800000|2022-05-13 18:50:00|10403.4|10402.8|10404.5|10403.9|10406|10405.2|10403.2|10402.3|499
1652468100000|2022-05-13 18:55:00|10404.7|10404.1|10405.3|10404.4|10405.6|10404.8|10403|10402.1|497
1652468400000|2022-05-13 19:00:00|10405.4|10404.7|10405.4|10404.5|10409|10408.2|10404.6|10403.7|477
1652468700000|2022-05-13 19:05:00|10405.3|10404.4|10404.2|10403.3|10406.1|10405.3|10403.2|10402.4|412
1652469000000|2022-05-13 19:10:00|10404.1|10403.2|10404.2|10403.6|10404.3|10403.6|10401.3|10400.5|366
1652469300000|2022-05-13 19:15:00|10404.1|10403.5|10400.4|10399.8|10404.3|10403.5|10400.4|10399.7|398
1652469600000|2022-05-13 19:20:00|10400.5|10399.9|10399.2|10398.6|10400.8|10400.2|10399.1|10398.4|302
1652469900000|2022-05-13 19:25:00|10399.1|10398.5|10400|10399.4|10400.3|10399.6|10399.1|10398.3|204
1652470200000|2022-05-13 19:30:00|10400.1|10399.5|10399.6|10399|10402.5|10401.9|10399.5|10398.7|318
1652470500000|2022-05-13 19:35:00|10399.7|10399.1|10398.7|10397.8|10401.1|10400.5|10398.5|10397.8|341
1652470800000|2022-05-13 19:40:00|10398.9|10398|10399.3|10398.7|10399.7|10399|10398.4|10397.7|345
1652471100000|2022-05-13 19:45:00|10399.2|10398.6|10401.3|10400.4|10401.9|10400.7|10396.9|10396|392
1652471400000|2022-05-13 19:50:00|10401.2|10400.3|10404.5|10403.3|10405.7|10404.9|10400|10398.9|798
1652471700000|2022-05-13 19:55:00|10404.7|10403.6|10402.3|10401.1|10405.2|10404.3|10400.6|10399.7|521
1652472000000|2022-05-13 20:00:00|10402.1|10401.2|10402.5|10401.3|10404.1|10402.8|10400.6|10399.5|611
1652472300000|2022-05-13 20:05:00|10402.6|10401.4|10401.8|10400.9|10403.3|10402.1|10401.8|10400.6|259
1652472600000|2022-05-13 20:10:00|10401.9|10400.7|10400.7|10399.8|10402|10401|10400.2|10399.2|166
1652472900000|2022-05-13 20:15:00|10400.6|10399.7|10401.6|10400.7|10401.7|10400.7|10400.1|10399.3|217
1652473200000|2022-05-13 20:20:00|10401.3|10400.6|10403|10402.1|10403.3|10402.4|10401.2|10400.2|207
1652473500000|2022-05-13 20:25:00|10403.1|10402.2|10404|10402.7|10404.2|10403.2|10402.6|10401.4|283
1652473800000|2022-05-13 20:30:00|10404.1|10402.8|10404.2|10403|10404.3|10403.1|10402.4|10401.3|243
1652474100000|2022-05-13 20:35:00|10404.3|10402.9|10405.9|10404.6|10406.1|10404.9|10403.7|10401.7|298
1652474400000|2022-05-13 20:40:00|10405.8|10404.7|10406.8|10405.4|10407.5|10405.6|10404.9|10403.4|296
1652474700000|2022-05-13 20:45:00|10407|10405.3|10409.1|10407.2|10409.6|10407.8|10406.3|10404.4|465
1652475000000|2022-05-13 20:50:00|10409|10407.3|10409.7|10406.9|10410.8|10407.9|10406.8|10404.2|595
1652475300000|2022-05-13 20:55:00|10409.5|10407|10410.6|10404.6|10413.3|10408.6|10408|10403.1|651
1652644800000|2022-05-15 20:00:00|10394|10392.1|10396.9|10391.5|10397.7|10393.5|10393.9|10389.7|33
1652645100000|2022-05-15 20:05:00|10396.4|10391.2|10396.1|10391|10396.9|10393.4|10394.7|10389.2|25
1652645400000|2022-05-15 20:10:00|10396|10390.2|10396.2|10391.1|10396.2|10393|10394.8|10390.2|19
1652645700000|2022-05-15 20:15:00|10397.7|10391.2|10397.3|10391|10397.9|10393.4|10394.4|10386.1|40
1652646000000|2022-05-15 20:20:00|10397.2|10389.7|10394.6|10392.7|10398.1|10393.3|10394.6|10386.7|34
1652646300000|2022-05-15 20:25:00|10394.4|10392.5|10397.1|10391.6|10399.6|10392.9|10394|10385.4|26
1652646600000|2022-05-15 20:30:00|10394.3|10392.4|10397.6|10391.6|10399.6|10393.3|10394.2|10387.9|37
1652646900000|2022-05-15 20:35:00|10397.5|10393.2|10410.5|10398.5|10420.6|10408.6|10394|10387.9|39
1652647200000|2022-05-15 20:40:00|10410.9|10398.9|10412.5|10400.5|10418.3|10406.3|10409.4|10398.7|24
1652647500000|2022-05-15 20:45:00|10413.4|10401.4|10413.2|10401.2|10415.8|10403.8|10412.5|10400.5|25
1652647800000|2022-05-15 20:50:00|10413.8|10401.8|10412.1|10400.1|10413.8|10401.8|10412.1|10400.1|13
1652648100000|2022-05-15 20:55:00|10412.2|10400.2|10417.6|10405.6|10417.6|10405.6|10410|10398|11
1652648400000|2022-05-15 21:00:00|10412.7|10400.7|10409.8|10403.8|10416.9|10405.9|10409.8|10400.5|14
1652648700000|2022-05-15 21:05:00|10409.9|10403.9|10409.8|10403.8|10410.5|10404.5|10408.5|10402.5|24
1652649000000|2022-05-15 21:10:00|10409.3|10403.3|10409.5|10403.5|10411.7|10405.7|10404.9|10398.9|25
1652649300000|2022-05-15 21:15:00|10407.1|10401.1|10403.9|10399.3|10410|10404|10402.3|10396.3|43
1652649600000|2022-05-15 21:20:00|10404.1|10398.1|10405.3|10399.3|10407.5|10406.1|10402.8|10397.3|68
1652649900000|2022-05-15 21:25:00|10405.6|10399.6|10404|10398|10406.9|10402.6|10401.6|10396|233
1652650200000|2022-05-15 21:30:00|10403.9|10397.4|10404.8|10398.8|10405.7|10401.2|10403|10397.1|115
1652650500000|2022-05-15 21:35:00|10404.3|10398.3|10403|10397|10405.7|10401.9|10402.6|10396.6|171
1652650800000|2022-05-15 21:40:00|10402.8|10396.8|10403.8|10398|10405.1|10400|10402.2|10396.8|109
1652651100000|2022-05-15 21:45:00|10404|10398.3|10401.5|10395.5|10404.6|10399.8|10401.3|10395.3|120
1652651400000|2022-05-15 21:50:00|10402|10396|10399.4|10393.4|10402.5|10396.5|10398.2|10392.2|122
1652651700000|2022-05-15 21:55:00|10399.7|10393.7|10401.7|10395.7|10403.1|10398.8|10398.9|10392.9|185
1652652000000|2022-05-15 22:00:00|10400.1|10396.7|10404.2|10400|10407.3|10404|10399.7|10396.1|827
1652652300000|2022-05-15 22:05:00|10403.9|10399.2|10405.3|10401.9|10408|10403.5|10403.2|10398|684
1652652600000|2022-05-15 22:10:00|10405.5|10401.8|10409.2|10403.9|10409.6|10406.7|10404.9|10400.9|537
1652652900000|2022-05-15 22:15:00|10409.1|10404.1|10411.4|10409.7|10413|10410.1|10407|10401|771
1652653200000|2022-05-15 22:20:00|10411.7|10409.8|10413.9|10411|10415.3|10413.2|10410.7|10409.4|537
1652653500000|2022-05-15 22:25:00|10414|10411.2|10409.5|10408.1|10415.8|10413.5|10409.2|10404.9|427
1652653800000|2022-05-15 22:30:00|10409|10406.8|10405.7|10403.8|10409.7|10407.7|10404.8|10403|543
1652654100000|2022-05-15 22:35:00|10405.6|10403.5|10401.3|10399.6|10405.9|10403.9|10401.2|10399.5|459
1652654400000|2022-05-15 22:40:00|10401|10399.7|10402.7|10399.7|10406.2|10401.7|10400.7|10398.1|1108
1652654700000|2022-05-15 22:45:00|10402.6|10399.8|10404.4|10400.7|10406.8|10403.1|10402.1|10398.7|916
1652655000000|2022-05-15 22:50:00|10404.7|10400.9|10405.1|10403.2|10407.7|10404.3|10403.9|10400.1|513
1652655300000|2022-05-15 22:55:00|10405.2|10403.3|10406.9|10404.3|10407.2|10405.3|10405|10402.8|665
1652655600000|2022-05-15 23:00:00|10406.3|10404.4|10404.3|10402.9|10406.6|10404.5|10403.9|10402.4|548
1652655900000|2022-05-15 23:05:00|10404.2|10403|10403.3|10401.4|10405.3|10403.6|10402.7|10401.2|526
1652656200000|2022-05-15 23:10:00|10403.4|10401.5|10401.7|10400.4|10403.4|10401.6|10400.8|10399.5|498
1652656500000|2022-05-15 23:15:00|10401.8|10400.3|10403.4|10402.1|10404.1|10402.9|10401.7|10400.3|522
1652656800000|2022-05-15 23:20:00|10403.2|10402|10403.9|10402.5|10404|10402.9|10402.5|10401.4|355
1652657100000|2022-05-15 23:25:00|10404|10402.6|10403.3|10402.2|10404.5|10403.3|10402.5|10401.5|460
1652657400000|2022-05-15 23:30:00|10403.2|10402.1|10403.2|10401.8|10403.7|10402.6|10401.4|10400.3|692
1652657700000|2022-05-15 23:35:00|10403.1|10401.9|10402.9|10401.7|10404.2|10403.1|10402.4|10401.3|525
1652658000000|2022-05-15 23:40:00|10403|10401.8|10404.9|10403.7|10405.1|10403.8|10398.1|10397.1|750
1652658300000|2022-05-15 23:45:00|10405|10403.8|10402.8|10401.9|10405.7|10404.7|10402.6|10401.5|636
1652658600000|2022-05-15 23:50:00|10402.7|10401.8|10404|10402.4|10404.2|10402.5|10399.4|10398.5|807
1652658900000|2022-05-15 23:55:00|10404.1|10402.3|10398.6|10397.5|10404.2|10402.7|10398.4|10397.4|564
1652659200000|2022-05-16 00:00:00|10399|10398.4|10404.8|10403.9|10406.2|10405.1|10399|10398|973
1652659500000|2022-05-16 00:05:00|10404.9|10404|10400.4|10399.8|10405|10404.1|10399.2|10398.3|500
1652659800000|2022-05-16 00:10:00|10400.3|10399.4|10401.6|10400.7|10403|10402|10399.9|10399|438
1652660100000|2022-05-16 00:15:00|10401.5|10400.6|10398.4|10397.5|10402.4|10401.3|10398.1|10397.3|597
1652660400000|2022-05-16 00:20:00|10398.3|10397.7|10402.6|10401.1|10402.9|10401.8|10398.2|10397.4|715
1652660700000|2022-05-16 00:25:00|10402.3|10401.4|10403.7|10402.8|10405.7|10404.6|10402|10401|527
1652661000000|2022-05-16 00:30:00|10403.8|10402.7|10405.7|10404.5|10406.5|10405.5|10402.7|10401.8|391
1652661300000|2022-05-16 00:35:00|10405.6|10404.6|10404.1|10403.2|10406.1|10404.8|10404|10403.1|400
1652661600000|2022-05-16 00:40:00|10404|10403.1|10403.5|10402.6|10405.1|10404.2|10401.8|10401|317
1652661900000|2022-05-16 00:45:00|10403.6|10402.5|10406.5|10405.9|10407.2|10406.4|10403.1|10402.1|319
1652662200000|2022-05-16 00:50:00|10406.6|10406|10408.7|10407.5|10409.1|10408.3|10405.4|10404.7|527
1652662500000|2022-05-16 00:55:00|10408.6|10407.7|10410.6|10409.7|10411.8|10410.7|10407.9|10407|681
1652662800000|2022-05-16 01:00:00|10410.9|10410|10411.6|10410.7|10412.5|10411.6|10410|10409.1|661
1652663100000|2022-05-16 01:05:00|10411.7|10410.8|10415.9|10415|10417.8|10416.9|10411.2|10410.3|458
1652663400000|2022-05-16 01:10:00|10415.8|10414.9|10413.3|10412.4|10416.6|10415.7|10412.8|10412.1|351
1652663700000|2022-05-16 01:15:00|10413.4|10412.5|10412.1|10411.2|10416.1|10415|10412.1|10411.2|416
1652664000000|2022-05-16 01:20:00|10412.2|10411.1|10409.1|10408.2|10412.2|10411.2|10406.8|10405.8|578
1652664300000|2022-05-16 01:25:00|10409|10408.4|10413|10412.1|10413|10412.2|10409|10408.2|442
1652664600000|2022-05-16 01:30:00|10412.6|10412|10412.8|10411.9|10413.8|10412.9|10408.9|10408.1|622
1652664900000|2022-05-16 01:35:00|10412.9|10412|10406.5|10405.6|10413.2|10412.4|10404.4|10403.5|750
1652665200000|2022-05-16 01:40:00|10406.6|10405.7|10404.1|10403.2|10408.7|10407.8|10403.4|10402.5|510
1652665500000|2022-05-16 01:45:00|10404|10403.1|10401.6|10400.7|10406.1|10405.2|10400.8|10400.1|502
1652665800000|2022-05-16 01:50:00|10401.7|10400.8|10406.2|10405.3|10407.8|10406.9|10400.6|10399.9|495
1652666100000|2022-05-16 01:55:00|10406.4|10405.8|10405.8|10404.9|10406.9|10406|10402.5|10401.6|507
1652666400000|2022-05-16 02:00:00|10405.9|10405|10401.1|10400.2|10405.9|10405|10396.3|10394.6|1185
1652666700000|2022-05-16 02:05:00|10401|10400.1|10397.3|10396.4|10404.1|10403.3|10397.1|10395.9|1070
1652667000000|2022-05-16 02:10:00|10397.4|10396.2|10398.4|10397.5|10398.7|10397.8|10395.4|10394.6|832
1652667300000|2022-05-16 02:15:00|10398.3|10397.4|10399.8|10398.9|10400.3|10399.2|10395.3|10394.4|837
1652667600000|2022-05-16 02:20:00|10400|10399.1|10398.6|10397.5|10400.5|10399.6|10394.5|10393.7|1265
1652667900000|2022-05-16 02:25:00|10398.7|10397.7|10399.1|10398|10399.8|10398.8|10396.7|10395.8|900
1652668200000|2022-05-16 02:30:00|10399|10398.1|10398.2|10397.3|10400.5|10399.6|10397|10396.1|940
1652668500000|2022-05-16 02:35:00|10398.3|10397.4|10400.2|10399|10400.8|10399.8|10396.8|10395.9|702
1652668800000|2022-05-16 02:40:00|10400|10399.1|10395.5|10394.6|10400.1|10399.1|10395.1|10394.1|688
1652669100000|2022-05-16 02:45:00|10395.4|10394.5|10400.5|10399.6|10401.1|10400.2|10395.1|10394.4|661
1652669400000|2022-05-16 02:50:00|10400.7|10399.8|10403|10401.9|10403.8|10402.9|10397.9|10397|650
1652669700000|2022-05-16 02:55:00|10402.9|10402|10403.1|10402.2|10404.1|10403.2|10401.3|10400.2|661
1652670000000|2022-05-16 03:00:00|10403|10402.1|10401.3|10400.4|10403.3|10402.4|10401.2|10400.1|641
1652670300000|2022-05-16 03:05:00|10400.7|10399.8|10393.3|10392.4|10400.7|10399.8|10393.1|10392.2|554
1652670600000|2022-05-16 03:10:00|10393.1|10392.5|10396.8|10395.9|10398.4|10397.4|10393|10392.1|477
1652670900000|2022-05-16 03:15:00|10396.9|10396|10393.6|10392.7|10397|10396.1|10393.5|10392.5|584
1652671200000|2022-05-16 03:20:00|10393.5|10392.6|10393.9|10393|10395.2|10394.3|10389.7|10388.8|790
1652671500000|2022-05-16 03:25:00|10393.8|10392.9|10396.2|10395.3|10396.9|10395.9|10392.8|10391.9|530
1652671800000|2022-05-16 03:30:00|10396.3|10395.4|10396.7|10395.8|10398|10397.1|10396.1|10395.2|374
1652672100000|2022-05-16 03:35:00|10396.5|10395.9|10395|10394.1|10396.9|10396|10394.4|10393.6|339
1652672400000|2022-05-16 03:40:00|10394.9|10394|10394.3|10393.4|10395.1|10394.2|10392|10391.3|336
1652672700000|2022-05-16 03:45:00|10394.2|10393.3|10392.1|10391.2|10394.5|10393.7|10392|10391.1|483
1652673000000|2022-05-16 03:50:00|10392.2|10391.3|10396.7|10395.8|10397.3|10396.5|10392|10391.2|377
1652673300000|2022-05-16 03:55:00|10396.6|10396|10397.1|10396.2|10398.7|10397.9|10396.2|10395.3|418
1652673600000|2022-05-16 04:00:00|10397|10396.1|10395.4|10394.8|10397.7|10397|10395.3|10394.7|430
1652673900000|2022-05-16 04:05:00|10395.3|10394.7|10396.5|10395.6|10397.1|10396.3|10395.3|10394.5|279
1652674200000|2022-05-16 04:10:00|10396.6|10395.7|10395.5|10394.6|10396.6|10395.9|10394|10393|283
1652674500000|2022-05-16 04:15:00|10395.6|10394.7|10397.8|10396.9|10397.8|10396.9|10395.2|10394.3|295
1652674800000|2022-05-16 04:20:00|10397.7|10396.8|10398.1|10397.2|10399.6|10398.7|10397.3|10396.5|349
1652675100000|2022-05-16 04:25:00|10398.2|10397.3|10398.4|10397.8|10399.2|10398.4|10397.3|10396.5|277
1652675400000|2022-05-16 04:30:00|10398.5|10397.9|10397.7|10397.1|10400.1|10399.4|10397.5|10396.9|313
1652675700000|2022-05-16 04:35:00|10397.9|10397|10398.1|10397.2|10400.3|10399.5|10397.8|10397|294
1652676000000|2022-05-16 04:40:00|10398.2|10397.3|10398.1|10397.5|10399.7|10398.9|10398.1|10397.2|344
1652676300000|2022-05-16 04:45:00|10398|10397.4|10398|10397.1|10399.2|10398.3|10397.4|10396.8|232
1652676600000|2022-05-16 04:50:00|10397.8|10397.2|10399.7|10398.8|10400.5|10399.8|10397.6|10396.7|254
1652676900000|2022-05-16 04:55:00|10399.6|10398.7|10400.2|10399.3|10400.2|10399.3|10398.5|10397.8|269
1652677200000|2022-05-16 05:00:00|10400.1|10399.2|10402.8|10401.9|10403.6|10402.8|10399.6|10398.9|387
1652677500000|2022-05-16 05:05:00|10402.7|10401.8|10403.7|10402.8|10403.8|10402.9|10401.5|10400.8|294
1652677800000|2022-05-16 05:10:00|10403.6|10402.7|10406.3|10405.4|10407.3|10406.4|10403.6|10402.7|446
1652678100000|2022-05-16 05:15:00|10406.4|10405.5|10405.5|10404.6|10406.7|10406|10403|10402.2|393
1652678400000|2022-05-16 05:20:00|10405.4|10404.5|10405.4|10404.5|10407.8|10406.9|10404.1|10403.3|457
1652678700000|2022-05-16 05:25:00|10405.2|10404.6|10403.7|10402.8|10405.3|10404.7|10403.3|10402.5|344
1652679000000|2022-05-16 05:30:00|10403.8|10402.9|10405.7|10404.8|10406.5|10405.9|10403.6|10402.7|334
1652679300000|2022-05-16 05:35:00|10405.8|10404.9|10407.8|10406.6|10408.1|10407.4|10405.7|10404.8|362
1652679600000|2022-05-16 05:40:00|10407.7|10406.8|10407.5|10406.6|10408.3|10407.6|10406.5|10405.7|433
1652679900000|2022-05-16 05:45:00|10407.3|10406.7|10407.9|10407|10408.2|10407.3|10406.5|10405.7|180
1652680200000|2022-05-16 05:50:00|10407.4|10406.8|10402.8|10401.9|10407.6|10406.9|10402.8|10401.9|307
1652680500000|2022-05-16 05:55:00|10402.9|10402|10401.7|10400.8|10404|10403.3|10401.3|10400.4|419
1652680800000|2022-05-16 06:00:00|10401.8|10400.9|10402.2|10401.3|10405.2|10404.4|10400.9|10400.2|704
1652681100000|2022-05-16 06:05:00|10402.1|10401.2|10400.2|10399.3|10404.2|10403.4|10400|10399.3|572
1652681400000|2022-05-16 06:10:00|10400|10399.1|10398.9|10398.3|10401.1|10400.2|10395.9|10395.3|687
1652681700000|2022-05-16 06:15:00|10399.2|10398.2|10404.1|10403.5|10404.7|10403.9|10399|10398.2|516
1652682000000|2022-05-16 06:20:00|10403.8|10403.2|10405.4|10404.5|10405.7|10404.9|10401.8|10400.9|480
1652682300000|2022-05-16 06:25:00|10405.3|10404.8|10405.8|10404.9|10406.9|10406|10404|10403.1|402
1652682600000|2022-05-16 06:30:00|10405.7|10404.8|10406.7|10405.8|10410|10409.3|10405|10404.2|568
1652682900000|2022-05-16 06:35:00|10406.8|10406.1|10407.1|10406.2|10408.2|10407.3|10403.1|10402.2|582
1652683200000|2022-05-16 06:40:00|10406.9|10406.3|10399.5|10398.6|10407.4|10406.5|10399.1|10398.4|627
1652683500000|2022-05-16 06:45:00|10399.4|10398.5|10397|10396.1|10399.5|10398.6|10395.3|10394.6|540
1652683800000|2022-05-16 06:50:00|10396.7|10395.8|10401.6|10400.7|10402.6|10401.8|10395.7|10394.8|560
1652684100000|2022-05-16 06:55:00|10401.5|10400.9|10404.1|10403.2|10404.2|10403.3|10398.5|10397.6|577
1652684400000|2022-05-16 07:00:00|10404.3|10403.7|10408.2|10407.3|10410.1|10409.4|10404.3|10403.7|789
1652684700000|2022-05-16 07:05:00|10408.3|10407.4|10408.8|10407.9|10409.8|10409|10403.2|10402.6|602
1652685000000|2022-05-16 07:10:00|10408.7|10407.8|10407.8|10406.9|10412.7|10411.8|10405.4|10404.5|960
1652685300000|2022-05-16 07:15:00|10407.7|10406.8|10407|10406.1|10411.2|10410.4|10405.1|10404.2|673
1652685600000|2022-05-16 07:20:00|10406.6|10406|10410|10409.4|10410|10409.4|10403.9|10403.2|654
1652685900000|2022-05-16 07:25:00|10410.1|10409.5|10422.2|10421.3|10425.4|10424.5|10409.4|10408.5|1028
1652686200000|2022-05-16 07:30:00|10422.1|10421.2|10423.3|10422.4|10426.5|10425.7|10421.7|10420.8|906
1652686500000|2022-05-16 07:35:00|10423.1|10422.2|10420.6|10420|10424|10423.4|10417.4|10416.8|814
1652686800000|2022-05-16 07:40:00|10420.5|10419.9|10417.5|10416.9|10422.1|10421.3|10417.4|10416.8|691
1652687100000|2022-05-16 07:45:00|10417.4|10416.8|10417.7|10416.8|10420.1|10419.3|10416.7|10416.1|663
1652687400000|2022-05-16 07:50:00|10417.6|10416.7|10409.9|10409|10417.6|10416.7|10409.6|10408.8|762
1652687700000|2022-05-16 07:55:00|10409.8|10409.2|10409.2|10408.3|10414.3|10413.7|10407.9|10407.1|721
1652688000000|2022-05-16 08:00:00|10409.3|10408.4|10409.1|10408.2|10411.3|10410.5|10407|10406.1|805
1652688300000|2022-05-16 08:05:00|10408.7|10408.1|10413.6|10412.7|10417.1|10416.3|10408.4|10407.5|712
1652688600000|2022-05-16 08:10:00|10413.5|10412.6|10417.7|10417.1|10418.5|10417.9|10412.8|10412.2|688
1652688900000|2022-05-16 08:15:00|10417.6|10417|10424.4|10423.5|10424.7|10423.9|10417|10416.4|766
1652689200000|2022-05-16 08:20:00|10424.5|10423.6|10426.2|10425.3|10426.7|10425.8|10421.3|10420.6|511
1652689500000|2022-05-16 08:25:00|10426.1|10425.2|10425.6|10424.7|10427.4|10426.7|10420.9|10420.2|685
1652689800000|2022-05-16 08:30:00|10425.7|10424.8|10420.6|10419.7|10426.6|10425.9|10419.7|10418.8|550
1652690100000|2022-05-16 08:35:00|10420.5|10419.9|10427.6|10426.7|10427.7|10427.1|10419.3|10418.4|537
1652690400000|2022-05-16 08:40:00|10428.1|10427.5|10432.3|10431.4|10434.8|10434|10428|10427.4|747
1652690700000|2022-05-16 08:45:00|10432.2|10431.3|10433.6|10433|10433.8|10433.1|10430|10429.2|584
1652691000000|2022-05-16 08:50:00|10433.8|10432.9|10432|10431.4|10434.7|10433.9|10430.2|10429.3|527
1652691300000|2022-05-16 08:55:00|10432.1|10431.5|10433.4|10432.5|10434.1|10433.4|10431.3|10430.6|457
1652691600000|2022-05-16 09:00:00|10433.3|10432.4|10429.4|10428.5|10436.1|10435.5|10429.2|10428.4|585
1652691900000|2022-05-16 09:05:00|10429.6|10428.7|10424.4|10423.5|10430|10429.1|10423.7|10422.9|513
1652692200000|2022-05-16 09:10:00|10424.3|10423.4|10422.4|10421.5|10425.6|10425|10419.9|10419.1|504
1652692500000|2022-05-16 09:15:00|10422.3|10421.4|10424.3|10423.4|10426.6|10426|10421.7|10421.1|458
1652692800000|2022-05-16 09:20:00|10424.2|10423.3|10422.5|10421.9|10425|10424.4|10421.9|10421.2|475
1652693100000|2022-05-16 09:25:00|10422.7|10421.8|10423.1|10422.2|10424.1|10423.4|10422.7|10421.8|423
1652693400000|2022-05-16 09:30:00|10423.4|10422.5|10424|10423.1|10424.6|10423.8|10421.9|10421|354
1652693700000|2022-05-16 09:35:00|10423.9|10423|10420.3|10419.4|10424.7|10423.9|10420.3|10419.4|403
1652694000000|2022-05-16 09:40:00|10420.5|10419.6|10416.6|10416|10420.5|10419.6|10415.7|10414.9|477
1652694300000|2022-05-16 09:45:00|10416.5|10415.9|10417|10416.4|10417.8|10417|10415.6|10415|391
1652694600000|2022-05-16 09:50:00|10416.9|10416.3|10418.1|10417.2|10420.9|10420.1|10416.9|10416|354
1652694900000|2022-05-16 09:55:00|10418.2|10417.3|10416.3|10415.4|10418.6|10417.9|10415.4|10414.7|370
1652695200000|2022-05-16 10:00:00|10416.2|10415.3|10427.4|10426.5|10428.3|10427.4|10415.8|10414.9|520
1652695500000|2022-05-16 10:05:00|10427.5|10426.6|10421.7|10420.8|10427.6|10426.7|10421.5|10420.8|423
1652695800000|2022-05-16 10:10:00|10421.8|10420.9|10421.5|10420.6|10423.8|10422.9|10420.5|10419.6|336
1652696100000|2022-05-16 10:15:00|10421.4|10420.9|10419.7|10418.8|10422.9|10421.9|10418.3|10417.4|600
1652696400000|2022-05-16 10:20:00|10419.8|10418.9|10419.7|10418.8|10422.6|10422|10417.5|10416.9|579
1652696700000|2022-05-16 10:25:00|10419.6|10419.1|10425.9|10425|10426.2|10425.4|10419.5|10418.8|412
1652697000000|2022-05-16 10:30:00|10425.7|10425.1|10429.1|10428.2|10429.3|10428.4|10424.8|10424|419
1652697300000|2022-05-16 10:35:00|10429.2|10428.3|10430.9|10430.3|10432.5|10431.8|10428.5|10427.9|518
1652697600000|2022-05-16 10:40:00|10431|10430.4|10424.5|10423.9|10431.2|10430.6|10424.5|10423.9|436
1652697900000|2022-05-16 10:45:00|10424.4|10423.8|10427.9|10427|10428.1|10427.3|10423.1|10422.2|434
1652698200000|2022-05-16 10:50:00|10427.8|10426.9|10428.6|10427.7|10429.5|10428.6|10426|10425.2|417
1652698500000|2022-05-16 10:55:00|10428.7|10427.8|10436.2|10435.3|10438.7|10438.1|10428.4|10427.7|654
1652698800000|2022-05-16 11:00:00|10436.3|10435.4|10433.4|10432.5|10438.6|10437.8|10431.5|10430.8|665
1652699100000|2022-05-16 11:05:00|10433.6|10432.7|10432.1|10431.2|10435|10434.2|10431.3|10430.7|514
1652699400000|2022-05-16 11:10:00|10431.9|10431.3|10429.1|10428.2|10433.2|10432.4|10428.3|10427.5|421
1652699700000|2022-05-16 11:15:00|10428.8|10428.1|10426.5|10425.6|10429|10428.3|10426.4|10425.5|567
1652700000000|2022-05-16 11:20:00|10426.7|10426.1|10426.5|10425.9|10431|10430.1|10425.8|10424.9|692
1652700300000|2022-05-16 11:25:00|10426.4|10425.8|10427.6|10426.7|10432.4|10431.8|10426|10425.4|651
1652700600000|2022-05-16 11:30:00|10427.4|10426.5|10423.6|10423|10427.4|10426.5|10423.3|10422.6|541
1652700900000|2022-05-16 11:35:00|10423.7|10423.1|10425.5|10424.6|10427.1|10426.5|10422.4|10421.6|560
1652701200000|2022-05-16 11:40:00|10425.4|10424.5|10426.3|10425.7|10428|10427.1|10424.8|10424.2|455
1652701500000|2022-05-16 11:45:00|10426.4|10425.5|10422.7|10422.1|10428.1|10427.4|10422.3|10421.7|416
1652701800000|2022-05-16 11:50:00|10422.9|10422|10420.8|10420.2|10424.5|10423.8|10420.5|10419.6|629
1652702100000|2022-05-16 11:55:00|10421.1|10420.5|10419|10418.4|10421.2|10420.5|10417.9|10417.2|601
1652702400000|2022-05-16 12:00:00|10419.1|10418.5|10418.9|10418.3|10421.8|10421.2|10416.6|10415.9|741
1652702700000|2022-05-16 12:05:00|10419.1|10418.2|10415.3|10414.7|10419.1|10418.2|10413.2|10412.2|541
1652703000000|2022-05-16 12:10:00|10415.2|10414.6|10422.7|10422.1|10423|10422.4|10414.3|10413.6|430
1652703300000|2022-05-16 12:15:00|10422.6|10422|10419.6|10419|10422.6|10422|10417.8|10417|473
1652703600000|2022-05-16 12:20:00|10419.3|10418.7|10426|10425.1|10427|10426.3|10419|10418.2|585
1652703900000|2022-05-16 12:25:00|10425.9|10425|10424.8|10423.6|10425.9|10425|10421.6|10421|498
1652704200000|2022-05-16 12:30:00|10424.9|10423.4|10431|10430.1|10432.3|10431.6|10424.7|10423.2|864
1652704500000|2022-05-16 12:35:00|10431.1|10430.2|10427.2|10426.6|10433.6|10432.9|10427.1|10426.4|583
1652704800000|2022-05-16 12:40:00|10427.3|10426.7|10430.4|10429.8|10435.1|10434.2|10426.8|10426|595
1652705100000|2022-05-16 12:45:00|10430.3|10429.7|10427.6|10427|10432.5|10431.9|10426.9|10426.1|523
1652705400000|2022-05-16 12:50:00|10427.4|10426.8|10429.4|10428.8|10432|10431.4|10426.9|10426.3|556
1652705700000|2022-05-16 12:55:00|10429.3|10428.7|10423.8|10423.2|10430.2|10429.6|10422.7|10421.9|440
1652706000000|2022-05-16 13:00:00|10423.9|10423.3|10432.5|10431.9|10432.9|10432.3|10422.7|10422.1|614
1652706300000|2022-05-16 13:05:00|10432.4|10431.8|10431.1|10430.5|10433.7|10433.1|10429.6|10428.9|552
1652706600000|2022-05-16 13:10:00|10431|10430.4|10428.9|10428|10433.2|10432.5|10428.5|10427.9|503
1652706900000|2022-05-16 13:15:00|10429|10428.1|10429|10428.1|10430.2|10429.5|10427.3|10426.6|554
1652707200000|2022-05-16 13:20:00|10428.9|10428|10426|10425.4|10430|10429.2|10425.4|10424.6|601
1652707500000|2022-05-16 13:25:00|10426.2|10425.3|10423.3|10422.4|10427.6|10426.9|10423|10422.1|540
1652707800000|2022-05-16 13:30:00|10423.4|10422.5|10421.4|10420.8|10423.8|10423.1|10418.3|10417.4|851
1652708100000|2022-05-16 13:35:00|10421.3|10420.7|10426|10425.4|10426.5|10425.9|10420.2|10419.6|752
1652708400000|2022-05-16 13:40:00|10426.1|10425.5|10417.6|10416.7|10427.6|10427|10417.5|10416.7|902
1652708700000|2022-05-16 13:45:00|10417.4|10416.8|10412.5|10411.6|10419.5|10418.6|10411.9|10411.2|949
1652709000000|2022-05-16 13:50:00|10412.4|10411.8|10412.5|10411.6|10415.6|10414.9|10408.2|10407.6|898
1652709300000|2022-05-16 13:55:00|10412.6|10411.7|10404.6|10404|10412.8|10412|10402.6|10401.4|933
1652709600000|2022-05-16 14:00:00|10404.7|10404.1|10402|10401.4|10406.6|10405.9|10400.4|10399.7|873
1652709900000|2022-05-16 14:05:00|10401.9|10401.3|10411.9|10411|10413.6|10412.7|10401.4|10400.5|828
1652710200000|2022-05-16 14:10:00|10412.1|10411.2|10408.2|10407.3|10418.1|10417.4|10407.8|10406.9|836
1652710500000|2022-05-16 14:15:00|10408.3|10407.4|10415.5|10414.6|10416.4|10415.5|10408|10407.1|860
1652710800000|2022-05-16 14:20:00|10415.6|10414.7|10417.6|10417|10418|10417.4|10414.5|10413.8|828
1652711100000|2022-05-16 14:25:00|10417.7|10416.8|10422.3|10421.7|10422.4|10421.8|10414|10413.4|792
1652711400000|2022-05-16 14:30:00|10422.2|10421.6|10414.6|10414|10422.8|10422.1|10413.9|10413.2|785
1652711700000|2022-05-16 14:35:00|10414.8|10414.2|10414.1|10413.5|10416.2|10415.6|10412.4|10411.7|654
1652712000000|2022-05-16 14:40:00|10414.2|10413.3|10404.5|10403.6|10414.3|10413.7|10402.1|10401.1|885
1652712300000|2022-05-16 14:45:00|10404.6|10403.7|10394.9|10394|10406.2|10405.4|10393.8|10393.2|828
1652712600000|2022-05-16 14:50:00|10395.1|10394.2|10400.2|10399.3|10400.6|10399.7|10389.8|10389.2|975
1652712900000|2022-05-16 14:55:00|10400.1|10399.2|10403.5|10402.6|10405.2|10404.3|10398.9|10398|1070
1652713200000|2022-05-16 15:00:00|10403.3|10402.4|10400.6|10400|10405.1|10404.5|10398.1|10397.2|843
1652713500000|2022-05-16 15:05:00|10400.7|10400.1|10403.7|10402.8|10405|10404.4|10400.2|10399.6|521
1652713800000|2022-05-16 15:10:00|10403.6|10402.7|10405.1|10404.5|10405.8|10405.1|10402.1|10401.2|501
1652714100000|2022-05-16 15:15:00|10405|10404.4|10406.1|10405.5|10407.4|10406.5|10404.3|10403.7|526
1652714400000|2022-05-16 15:20:00|10406.3|10405.4|10404|10403.4|10406.3|10405.4|10400.5|10399.9|579
1652714700000|2022-05-16 15:25:00|10403.9|10403.3|10404.9|10404.3|10405|10404.4|10398.2|10397.6|523
1652715000000|2022-05-16 15:30:00|10405|10404.4|10407.1|10406.2|10407.2|10406.3|10404|10403.2|631
1652715300000|2022-05-16 15:35:00|10406.7|10406.1|10409|10408.4|10410.9|10410.1|10400|10399.4|631
1652715600000|2022-05-16 15:40:00|10409.3|10408.7|10417.2|10416.6|10417.5|10416.8|10407.3|10406.5|731
1652715900000|2022-05-16 15:45:00|10417.1|10416.5|10416.7|10415.8|10417.4|10416.7|10414.3|10413.6|511
1652716200000|2022-05-16 15:50:00|10416.8|10415.9|10419.1|10418.5|10420.1|10419.5|10415.5|10414.9|548
1652716500000|2022-05-16 15:55:00|10419|10418.4|10420|10419.4|10420.3|10419.7|10417.4|10416.8|424
1652716800000|2022-05-16 16:00:00|10420.1|10419.5|10419.2|10418.3|10420.5|10419.7|10417.5|10416.8|495
1652717100000|2022-05-16 16:05:00|10418.7|10418.1|10421.5|10420.9|10422.7|10422.1|10418.4|10417.7|518
1652717400000|2022-05-16 16:10:00|10421.6|10421|10419.4|10418.8|10422|10421.2|10416.1|10415.3|439
1652717700000|2022-05-16 16:15:00|10419.5|10418.9|10420.1|10419.5|10420.5|10419.9|10417.8|10417.2|345
1652718000000|2022-05-16 16:20:00|10420|10419.4|10419.6|10418.7|10420.4|10419.8|10418.4|10417.7|277
1652718300000|2022-05-16 16:25:00|10419.4|10418.8|10420|10419.4|10420.5|10419.9|10419|10418.4|321
1652718600000|2022-05-16 16:30:00|10419.9|10419.3|10421|10420.4|10421.4|10420.6|10419.7|10419.1|328
1652718900000|2022-05-16 16:35:00|10421.1|10420.5|10424.5|10423.6|10425.3|10424.5|10421.1|10420.3|495
1652719200000|2022-05-16 16:40:00|10424.8|10423.9|10425.9|10425|10425.9|10425.2|10424|10423.1|389
1652719500000|2022-05-16 16:45:00|10425.8|10424.9|10427.4|10426.5|10427.4|10426.7|10425.5|10424.8|394
1652719800000|2022-05-16 16:50:00|10427.3|10426.7|10427.6|10426.7|10428.6|10427.8|10426.1|10425.4|374
1652720100000|2022-05-16 16:55:00|10427.5|10427|10425.2|10424.6|10427.6|10427|10424.8|10423.9|472
1652720400000|2022-05-16 17:00:00|10425.4|10424.5|10427.5|10426.6|10428.5|10427.6|10424.7|10423.8|418
1652720700000|2022-05-16 17:05:00|10427.4|10426.5|10425.9|10425|10427.4|10426.5|10425.5|10424.6|342
1652721000000|2022-05-16 17:10:00|10425.8|10424.9|10423.3|10422.7|10425.8|10425|10423.3|10422.6|294
1652721300000|2022-05-16 17:15:00|10423|10422.4|10418.6|10417.7|10423.4|10422.6|10418|10417.3|322
1652721600000|2022-05-16 17:20:00|10418.5|10417.6|10419.2|10418.6|10420.6|10420|10418.4|10417.6|294
1652721900000|2022-05-16 17:25:00|10419.3|10418.7|10422.1|10421.5|10423.4|10422.5|10418.4|10417.7|304
1652722200000|2022-05-16 17:30:00|10422.3|10421.7|10423|10422.4|10424.1|10423.4|10422|10421.2|251
1652722500000|2022-05-16 17:35:00|10423.1|10422.5|10422.3|10421.4|10424.3|10423.4|10421.4|10420.6|320
1652722800000|2022-05-16 17:40:00|10422.2|10421.6|10422.1|10421.5|10423.9|10423.2|10421.4|10420.8|356
1652723100000|2022-05-16 17:45:00|10422.2|10421.6|10420.6|10419.7|10422.7|10422|10420.1|10419.4|261
1652723400000|2022-05-16 17:50:00|10420.8|10420.2|10423.8|10422.9|10423.8|10422.9|10420.8|10420|259
1652723700000|2022-05-16 17:55:00|10423.9|10423|10425.6|10425|10426.6|10426|10423.6|10422.7|282
1652724000000|2022-05-16 18:00:00|10425.7|10425.1|10424.9|10424|10427.3|10426.5|10424.9|10424|369
1652724300000|2022-05-16 18:05:00|10425|10424.1|10423.8|10423.2|10425.4|10424.4|10423.5|10422.9|273
1652724600000|2022-05-16 18:10:00|10423.9|10423.3|10423.9|10423.3|10424|10423.4|10422.4|10421.7|305
1652724900000|2022-05-16 18:15:00|10424|10423.4|10422.9|10422.3|10424.4|10423.7|10422.5|10421.8|271
1652725200000|2022-05-16 18:20:00|10423|10422.4|10425.9|10425.3|10425.9|10425.3|10421.9|10421|293
1652725500000|2022-05-16 18:25:00|10425.8|10425.2|10426.6|10426|10426.7|10426|10422.6|10422|315
1652725800000|2022-05-16 18:30:00|10426.5|10425.9|10432.9|10432.3|10433|10432.4|10426.5|10425.9|377
1652726100000|2022-05-16 18:35:00|10433.1|10432.2|10435.1|10434.5|10437|10436.1|10432.7|10432|389
1652726400000|2022-05-16 18:40:00|10435.2|10434.6|10435.3|10434.7|10436.2|10435.4|10434.4|10433.7|320
1652726700000|2022-05-16 18:45:00|10435.4|10434.8|10436.3|10435.7|10436.5|10435.8|10433.9|10433.2|264
1652727000000|2022-05-16 18:50:00|10436.4|10435.8|10438.7|10437.8|10439.8|10439.2|10435.9|10435.3|440
1652727300000|2022-05-16 18:55:00|10438.6|10437.7|10437.6|10436.7|10442.2|10441.6|10437|10436.3|528
1652727600000|2022-05-16 19:00:00|10437.4|10436.8|10439.6|10438.7|10440.3|10439.4|10436.5|10435.8|381
1652727900000|2022-05-16 19:05:00|10439.5|10438.9|10443.2|10442.3|10443.4|10442.6|10439.3|10438.4|490
1652728200000|2022-05-16 19:10:00|10443.1|10442.2|10440.6|10439.7|10443.6|10442.8|10440.4|10439.7|479
1652728500000|2022-05-16 19:15:00|10440.5|10439.6|10440.3|10439.7|10442.2|10441.6|10439.7|10438.9|376
1652728800000|2022-05-16 19:20:00|10440.2|10439.6|10437.8|10437.2|10440.2|10439.6|10437.2|10436.4|322
1652729100000|2022-05-16 19:25:00|10437.9|10437.3|10436.6|10435.7|10438.5|10437.7|10436.4|10435.7|264
1652729400000|2022-05-16 19:30:00|10436.5|10435.6|10435.8|10434.9|10437.2|10436.3|10435.3|10434.3|359
1652729700000|2022-05-16 19:35:00|10435.7|10434.8|10434.1|10433.2|10436.1|10435.2|10432.7|10431.9|460
1652730000000|2022-05-16 19:40:00|10434|10433.5|10433|10432.1|10434.7|10434|10432.7|10431.8|380
1652730300000|2022-05-16 19:45:00|10433.1|10432.2|10431.9|10431|10433.3|10432.4|10430.8|10430.1|361
1652730600000|2022-05-16 19:50:00|10432|10431.1|10433.3|10432.4|10434.7|10433.9|10431.7|10430.9|459
1652730900000|2022-05-16 19:55:00|10433.2|10432.3|10432.7|10432.1|10433.4|10432.7|10431.8|10430.8|469
1652731200000|2022-05-16 20:00:00|10432.6|10432|10430.9|10430|10433|10432.1|10430.3|10429.5|285
1652731500000|2022-05-16 20:05:00|10430.8|10429.9|10430.9|10430|10431.6|10430.6|10430.4|10429.5|218
1652731800000|2022-05-16 20:10:00|10431|10430.1|10432.2|10431.6|10432.7|10431.9|10430.8|10430|188
1652732100000|2022-05-16 20:15:00|10432.1|10431.5|10432.9|10432|10433.1|10432.3|10431.8|10431.1|158
1652732400000|2022-05-16 20:20:00|10433|10432.1|10432.6|10431.7|10433|10432.2|10432.1|10431.3|76
1652732700000|2022-05-16 20:25:00|10432.4|10431.8|10431.9|10431.3|10432.6|10431.9|10430.7|10429.9|137
1652733000000|2022-05-16 20:30:00|10432.2|10431.6|10434.8|10433.9|10434.9|10434.2|10431.3|10430.5|221
1652733300000|2022-05-16 20:35:00|10434.9|10434|10435|10434.1|10435.1|10434.1|10434|10433|154
1652733600000|2022-05-16 20:40:00|10434.9|10434|10435.3|10434.4|10435.4|10434.7|10434.4|10433.3|149
1652733900000|2022-05-16 20:45:00|10435.1|10434.5|10435.4|10433.6|10435.5|10434.6|10434.7|10433.6|167
1652734200000|2022-05-16 20:50:00|10434.9|10434|10435.4|10434.1|10435.7|10434.7|10434.9|10433.9|176
1652734500000|2022-05-16 20:55:00|10435.3|10434.4|10437.4|10431.4|10437.4|10434.4|10434.3|10430.1|305
1652734800000|2022-05-16 21:00:00|10437.6|10431.6|10437.2|10431.2|10439.1|10433.1|10436.9|10430.9|50
1652735100000|2022-05-16 21:05:00|10437.3|10431.3|10437.4|10431.4|10438.2|10432.2|10436.4|10430.4|88
1652735400000|2022-05-16 21:10:00|10438.8|10432.8|10436|10430|10438.8|10432.8|10435.4|10429.4|161
1652735700000|2022-05-16 21:15:00|10436.3|10430.3|10436.4|10430.7|10437.3|10431.3|10435.4|10429.7|105
1652736000000|2022-05-16 21:20:00|10436.5|10430.6|10438.9|10432.9|10441.1|10435.1|10435.5|10429.9|182
1652736300000|2022-05-16 21:25:00|10438.8|10432.8|10439.3|10433.3|10440.4|10434.4|10438.6|10432.7|71
1652736600000|2022-05-16 21:30:00|10439.1|10433.1|10438.6|10434.2|10440.1|10434.8|10438.4|10432.7|184
1652736900000|2022-05-16 21:35:00|10438.7|10434.3|10438.1|10434.5|10439.4|10435.3|10438|10433.3|116
1652737200000|2022-05-16 21:40:00|10439|10435.2|10437.9|10434.5|10439.8|10435.5|10437.6|10433.1|148
1652737500000|2022-05-16 21:45:00|10438.1|10434.7|10437.9|10434.9|10439.1|10435.2|10437.9|10433.5|143
1652737800000|2022-05-16 21:50:00|10439.1|10434.7|10438.6|10433.9|10439.3|10435.2|10437.8|10433.3|111
1652738100000|2022-05-16 21:55:00|10438.4|10434.1|10438.2|10432.8|10439.9|10434.8|10437.8|10432.2|330
1652738400000|2022-05-16 22:00:00|10437.9|10431.9|10437.5|10435.8|10441.1|10436.6|10436.4|10431.6|474
1652738700000|2022-05-16 22:05:00|10437.9|10435|10439.1|10437.1|10439.6|10437.8|10437.4|10435|222
1652739000000|2022-05-16 22:10:00|10439|10437.3|10434.5|10432.8|10439.6|10437.4|10433.3|10431.9|370
1652739300000|2022-05-16 22:15:00|10434.4|10432.7|10430.7|10428.7|10434.5|10432.7|10429.3|10427.6|964
1652739600000|2022-05-16 22:20:00|10430.8|10428.8|10430.9|10428.9|10432.5|10429.5|10430.2|10427.6|794
1652739900000|2022-05-16 22:25:00|10431|10428.8|10432.1|10430.1|10432.3|10430.5|10430.9|10428.8|592
1652740200000|2022-05-16 22:30:00|10432|10430.2|10436.1|10434.1|10436.8|10435|10432|10430|902
1652740500000|2022-05-16 22:35:00|10436|10434.2|10435.1|10433.5|10436.8|10435.2|10434.4|10433|753
1652740800000|2022-05-16 22:40:00|10435|10433.4|10433.6|10432.4|10435.3|10433.8|10433.2|10431.7|862
1652741100000|2022-05-16 22:45:00|10433.5|10432.5|10433.2|10432|10433.6|10432.6|10430.1|10429|674
1652741400000|2022-05-16 22:50:00|10433.1|10432.1|10434.9|10433.7|10435.2|10433.9|10433|10432|305
1652741700000|2022-05-16 22:55:00|10435|10433.6|10436.4|10435.5|10436.7|10435.6|10435|10433.6|454
1652742000000|2022-05-16 23:00:00|10436.5|10435.6|10436.8|10435.9|10437.7|10436.5|10436.5|10435.4|229
1652742300000|2022-05-16 23:05:00|10436.7|10435.5|10436.5|10435.6|10437.5|10436.5|10436.3|10435.2|173
1652742600000|2022-05-16 23:10:00|10436.6|10435.7|10436|10435.1|10437.6|10436.6|10436|10434.9|146
1652742900000|2022-05-16 23:15:00|10436.1|10435.2|10436.9|10436|10437.1|10436.2|10436|10435.1|169
1652743200000|2022-05-16 23:20:00|10436.8|10435.9|10436.9|10435.8|10437.2|10436.2|10436.6|10435.7|345
1652743500000|2022-05-16 23:25:00|10436.8|10435.9|10437.6|10436.7|10437.7|10436.8|10436.5|10435.7|155
1652743800000|2022-05-16 23:30:00|10437.7|10436.8|10439|10438.1|10439.4|10438.5|10436.5|10435.6|244
1652744100000|2022-05-16 23:35:00|10438.8|10437.9|10438.8|10437.9|10439.2|10438.5|10437|10436|344
1652744400000|2022-05-16 23:40:00|10438.7|10437.8|10438.7|10437.8|10439|10438|10437.8|10436.9|197
1652744700000|2022-05-16 23:45:00|10438.6|10437.7|10439.7|10438.8|10439.7|10439.1|10438|10437.1|218
1652745000000|2022-05-16 23:50:00|10439.6|10438.7|10438|10437.4|10439.7|10438.8|10437.4|10436.6|246
1652745300000|2022-05-16 23:55:00|10437.9|10437.3|10439.7|10438.8|10440.3|10439.4|10437.8|10437|405
1652745600000|2022-05-17 00:00:00|10439.5|10438.9|10448|10447.1|10448.4|10447.6|10439.5|10438.8|686
1652745900000|2022-05-17 00:05:00|10447.9|10447|10448.1|10447.2|10448.4|10447.7|10445.3|10444.7|389
1652746200000|2022-05-17 00:10:00|10448|10447.1|10446.9|10446.3|10448.3|10447.6|10446.8|10446.2|418
1652746500000|2022-05-17 00:15:00|10447|10446.4|10448.2|10447.3|10448.9|10448.1|10445.1|10444.5|468
1652746800000|2022-05-17 00:20:00|10448.1|10447.2|10447.3|10446.7|10448.4|10447.8|10446.4|10445.7|575
1652747100000|2022-05-17 00:25:00|10447.2|10446.6|10447.6|10446.7|10448.1|10447.5|10445.9|10445.1|378
1652747400000|2022-05-17 00:30:00|10447.5|10446.6|10449.6|10448.7|10450|10448.9|10447.1|10446.3|366
1652747700000|2022-05-17 00:35:00|10449.1|10448.5|10448.5|10447.6|10449.7|10449|10447.1|10446.5|289
1652748000000|2022-05-17 00:40:00|10448|10447.4|10448.1|10447.2|10448.8|10448.1|10446.8|10446.2|283
1652748300000|2022-05-17 00:45:00|10448|10447.1|10449.5|10448.9|10451.2|10450.6|10448|10447.1|305
1652748600000|2022-05-17 00:50:00|10449.6|10449|10450.4|10449.3|10454.5|10453.7|10447.9|10446.4|568
1652748900000|2022-05-17 00:55:00|10450|10449.1|10447.5|10446.9|10451|10449.8|10447.1|10446.3|508
1652749200000|2022-05-17 01:00:00|10447.4|10446.6|10441.3|10440.4|10447.5|10446.9|10440.7|10440|599
1652749500000|2022-05-17 01:05:00|10441.2|10440.3|10442.3|10441.7|10444.7|10443.8|10441.2|10440.3|487
1652749800000|2022-05-17 01:10:00|10442.2|10441.6|10444.8|10443.9|10445.5|10444.6|10441.8|10440.8|449
1652750100000|2022-05-17 01:15:00|10443.3|10442.4|10442.4|10441.8|10444.7|10443.8|10441.2|10440.1|518
1652750400000|2022-05-17 01:20:00|10442.3|10441.7|10439.3|10438.7|10442.6|10441.9|10438.8|10438.2|449
1652750700000|2022-05-17 01:25:00|10439.2|10438.6|10437.2|10436.3|10439.2|10438.6|10435.4|10434.5|284
1652751000000|2022-05-17 01:30:00|10437.4|10436.5|10441.3|10440.7|10442.7|10441.8|10435.9|10435|676
1652751300000|2022-05-17 01:35:00|10441.6|10441|10447.7|10446.8|10450|10449.1|10441.6|10441|739
1652751600000|2022-05-17 01:40:00|10447.6|10446.7|10443.2|10442.6|10448|10447.1|10441.8|10441.1|618
1652751900000|2022-05-17 01:45:00|10443.1|10442.5|10442.6|10441.7|10443.9|10443.3|10441|10440.2|372
1652752200000|2022-05-17 01:50:00|10442.7|10441.8|10445.1|10444.2|10446.1|10445.5|10442.5|10441.6|442
1652752500000|2022-05-17 01:55:00|10445.2|10444.3|10449.7|10448.8|10450.2|10449.5|10445|10444.2|452
1652752800000|2022-05-17 02:00:00|10449.6|10448.7|10447.5|10446.9|10450.6|10449.9|10446.9|10446.3|383
1652753100000|2022-05-17 02:05:00|10447.6|10447|10441.6|10440.7|10447.7|10447|10441.4|10440.6|347
1652753400000|2022-05-17 02:10:00|10441.7|10440.8|10441.4|10440.8|10442.8|10442|10441|10440.3|305
1652753700000|2022-05-17 02:15:00|10441.5|10440.9|10439|10438.1|10442|10441.3|10438.2|10437.2|334
1652754000000|2022-05-17 02:20:00|10439.1|10438.2|10440.1|10439.2|10440.6|10439.8|10437.7|10436.9|325
1652754300000|2022-05-17 02:25:00|10439.5|10438.9|10444.2|10443.3|10445|10444.1|10439.4|10438.6|348
1652754600000|2022-05-17 02:30:00|10444.3|10443.4|10444.2|10443.6|10445.3|10444.6|10443.5|10442.8|368
1652754900000|2022-05-17 02:35:00|10444.3|10443.7|10444.4|10443.8|10445|10444.2|10443.3|10442.7|221
1652755200000|2022-05-17 02:40:00|10444.5|10443.9|10441.5|10440.9|10444.6|10444|10441.4|10440.8|237
1652755500000|2022-05-17 02:45:00|10441.4|10440.8|10440.1|10439.2|10441.7|10441|10438.6|10437.8|267
1652755800000|2022-05-17 02:50:00|10440.2|10439.3|10437.9|10437.3|10440.7|10440|10437.8|10437.2|263
1652756100000|2022-05-17 02:55:00|10438|10437.4|10438.1|10437.5|10438.9|10438.3|10437.5|10436.8|235
1652756400000|2022-05-17 03:00:00|10438.2|10437.6|10437.8|10437.2|10439.3|10438.5|10436.6|10436|253
1652756700000|2022-05-17 03:05:00|10437.9|10437.3|10437.9|10437.3|10438.5|10437.9|10437|10436.3|223
1652757000000|2022-05-17 03:10:00|10437.8|10437.2|10433|10432.4|10438|10437.3|10432.2|10431.6|253
1652757300000|2022-05-17 03:15:00|10432.8|10432.1|10432.8|10431.9|10433.6|10432.9|10432.2|10431.5|275
1652757600000|2022-05-17 03:20:00|10433|10432.2|10438.6|10438|10438.7|10438.1|10433|10432.2|334
1652757900000|2022-05-17 03:25:00|10438.7|10438.1|10438|10437.4|10439|10438.4|10437.4|10436.6|295
1652758200000|2022-05-17 03:30:00|10438.1|10437.5|10434.9|10434.3|10438.6|10437.9|10434.1|10433.5|282
1652758500000|2022-05-17 03:35:00|10435|10434.4|10434.5|10433.6|10435.8|10435.1|10433.5|10432.9|335
1652758800000|2022-05-17 03:40:00|10434.4|10433.5|10439.5|10438.9|10440.1|10439.4|10434.1|10433.4|314
1652759100000|2022-05-17 03:45:00|10439.4|10438.8|10442.9|10442|10443.5|10442.6|10437.6|10437|321
1652759400000|2022-05-17 03:50:00|10442.8|10441.9|10440.1|10439.5|10442.8|10442|10438.5|10437.9|247
1652759700000|2022-05-17 03:55:00|10440.2|10439.3|10440.5|10439.9|10442.7|10442|10440.1|10439.3|199
1652760000000|2022-05-17 04:00:00|10440.7|10440.1|10439.6|10439|10440.9|10440.2|10439.5|10438.9|207
1652760300000|2022-05-17 04:05:00|10439.7|10439.1|10437.2|10436.6|10439.9|10439.3|10436.6|10435.9|195
1652760600000|2022-05-17 04:10:00|10437.3|10436.7|10440.1|10439.5|10440.2|10439.6|10436.2|10435.6|146
1652760900000|2022-05-17 04:15:00|10440.2|10439.6|10443.1|10442.5|10443.4|10442.7|10438.5|10437.8|276
1652761200000|2022-05-17 04:20:00|10443.2|10442.6|10442.6|10442|10444.4|10443.6|10442.5|10441.8|221
1652761500000|2022-05-17 04:25:00|10442.5|10441.9|10440.7|10440.1|10443.3|10442.5|10440.4|10439.6|330
1652761800000|2022-05-17 04:30:00|10440.6|10440|10442.9|10442.3|10443.4|10442.7|10439.7|10439.1|256
1652762100000|2022-05-17 04:35:00|10443|10442.4|10442.6|10442|10444.3|10443.7|10442.5|10441.9|216
1652762400000|2022-05-17 04:40:00|10442.5|10441.9|10438.4|10437.8|10442.5|10441.9|10438.1|10437.5|262
1652762700000|2022-05-17 04:45:00|10438.5|10437.9|10438.5|10437.9|10439.6|10439|10438|10437.3|200
1652763000000|2022-05-17 04:50:00|10438.6|10438|10440|10439.4|10440.3|10439.7|10438.2|10437.6|188
1652763300000|2022-05-17 04:55:00|10440.5|10439.9|10441|10440.4|10441.7|10441|10440|10439.4|261
1652763600000|2022-05-17 05:00:00|10441.1|10440.5|10441.7|10441.1|10443.6|10442.8|10440.8|10440|289
1652763900000|2022-05-17 05:05:00|10442.4|10441.8|10443|10442.4|10443.5|10442.9|10441.7|10441.1|198
1652764200000|2022-05-17 05:10:00|10442.9|10442.3|10442.7|10442.1|10443.7|10443|10441.1|10440.5|247
1652764500000|2022-05-17 05:15:00|10442.6|10442|10447.3|10446.4|10447.8|10446.9|10442.6|10442|244
1652764800000|2022-05-17 05:20:00|10447.2|10446.3|10444.3|10443.4|10447.3|10446.4|10444.1|10443.4|298
1652765100000|2022-05-17 05:25:00|10444.1|10443.5|10444|10443.1|10445.2|10444.5|10443|10442.4|243
1652765400000|2022-05-17 05:30:00|10444.1|10443.2|10441.6|10441|10445.2|10444.4|10441.6|10441|323
1652765700000|2022-05-17 05:35:00|10441.8|10441.2|10442.3|10441.4|10443.3|10442.5|10441.7|10441|271
1652766000000|2022-05-17 05:40:00|10442.1|10441.5|10442|10441.4|10442.2|10441.5|10440.9|10440.2|198
1652766300000|2022-05-17 05:45:00|10442.1|10441.5|10445.6|10444.7|10446.4|10445.8|10442|10441.4|490
1652766600000|2022-05-17 05:50:00|10445.5|10444.6|10450.1|10449.5|10450.4|10449.7|10444.8|10444.2|424
1652766900000|2022-05-17 05:55:00|10449.7|10449.1|10447.5|10446.6|10451.9|10451.3|10446.8|10446.1|429
1652767200000|2022-05-17 06:00:00|10447.6|10447|10450.5|10449.9|10451.2|10450.4|10446.5|10445.7|768
1652767500000|2022-05-17 06:05:00|10450.6|10450|10454.8|10453.9|10458|10457.1|10448.8|10447.9|679
1652767800000|2022-05-17 06:10:00|10454.9|10454|10456|10455.4|10456.1|10455.4|10451.2|10450.3|693
1652768100000|2022-05-17 06:15:00|10456.1|10455.2|10451.3|10450.4|10456.7|10456|10450.3|10449.5|612
1652768400000|2022-05-17 06:20:00|10451.2|10450.3|10455.2|10454.3|10456.2|10455.4|10451.1|10450.2|524
1652768700000|2022-05-17 06:25:00|10454.7|10454.1|10455.3|10454.7|10456.4|10455.5|10453.5|10452.6|422
1652769000000|2022-05-17 06:30:00|10455.4|10454.5|10456.7|10455.8|10458.4|10457.7|10454.2|10453.6|432
1652769300000|2022-05-17 06:35:00|10456.6|10455.7|10463.3|10462.4|10464.8|10464.2|10455.4|10454.5|739
1652769600000|2022-05-17 06:40:00|10463.2|10462.3|10458.9|10458|10463.2|10462.5|10458|10457.1|567
1652769900000|2022-05-17 06:45:00|10458.8|10458.2|10461.6|10460.7|10461.7|10461.1|10455.3|10454.6|532
1652770200000|2022-05-17 06:50:00|10461.5|10460.6|10457.6|10456.7|10462.4|10461.5|10456.9|10456.1|591
1652770500000|2022-05-17 06:55:00|10457.5|10456.9|10458.6|10457.4|10460.1|10459.2|10457|10456.4|565
1652770800000|2022-05-17 07:00:00|10458.4|10457.5|10461|10460.1|10461.4|10460.8|10454.7|10453.8|864
1652771100000|2022-05-17 07:05:00|10460.9|10460|10470.8|10469.7|10471.7|10470.7|10460.7|10460|897
1652771400000|2022-05-17 07:10:00|10470.9|10469.5|10472.4|10471.8|10475.3|10474.3|10468.7|10467.8|870
1652771700000|2022-05-17 07:15:00|10472.5|10471.9|10462|10461.1|10472.7|10472|10460.8|10460.1|627
1652772000000|2022-05-17 07:20:00|10461.9|10461.3|10462.1|10461.5|10464|10463.1|10461.1|10460.5|563
1652772300000|2022-05-17 07:25:00|10462|10461.4|10461.5|10460.9|10463|10462.4|10458.9|10458.3|590
1652772600000|2022-05-17 07:30:00|10461.3|10460.7|10457.5|10456.9|10463.5|10462.5|10457.4|10456.8|677
1652772900000|2022-05-17 07:35:00|10457.4|10456.8|10457|10456.1|10458.5|10457.7|10455.9|10455.2|537
1652773200000|2022-05-17 07:40:00|10457.1|10456.2|10455.5|10454.9|10458|10457.4|10452|10451.1|629
1652773500000|2022-05-17 07:45:00|10455.6|10454.7|10460.6|10460|10460.6|10460|10455|10454.2|604
1652773800000|2022-05-17 07:50:00|10460.7|10459.7|10461.2|10460.3|10461.3|10460.4|10456.9|10456.2|657
1652774100000|2022-05-17 07:55:00|10461.3|10460.7|10464.2|10463.3|10465.3|10464.4|10459.4|10458.7|614
1652774400000|2022-05-17 08:00:00|10464.1|10463.2|10464.4|10463.5|10465.5|10464.7|10456.7|10455.8|792
1652774700000|2022-05-17 08:05:00|10464.5|10463.6|10467.5|10466.6|10470.6|10469.6|10463.1|10462.3|661
1652775000000|2022-05-17 08:10:00|10467.6|10466.7|10483.6|10482.4|10483.7|10482.8|10464.8|10464|914
1652775300000|2022-05-17 08:15:00|10483.5|10482.5|10478.1|10477.5|10483.8|10482.7|10474.8|10474|1033
1652775600000|2022-05-17 08:20:00|10477.9|10477.3|10479.6|10479|10484.2|10483.1|10475.7|10475|861
1652775900000|2022-05-17 08:25:00|10479.7|10478.8|10481|10480.1|10484.4|10483.6|10476.5|10475.8|584
1652776200000|2022-05-17 08:30:00|10481.1|10480.2|10475.7|10475.1|10481.6|10480.9|10474.8|10473.9|712
1652776500000|2022-05-17 08:35:00|10475.8|10475.2|10480.5|10479.6|10481.2|10480.6|10475.5|10474.9|644
1652776800000|2022-05-17 08:40:00|10480.6|10479.7|10488|10487.4|10489|10488.1|10479.6|10478.7|689
1652777100000|2022-05-17 08:45:00|10487.9|10487.3|10487.9|10487|10492|10491.3|10486.9|10486.3|643
1652777400000|2022-05-17 08:50:00|10488|10487.1|10486.3|10485.4|10492.6|10491.8|10486.3|10485.4|598
1652777700000|2022-05-17 08:55:00|10486|10485.1|10491.2|10489.6|10491.9|10491.1|10482.4|10481.5|725
1652778000000|2022-05-17 09:00:00|10491.1|10489.7|10485.2|10484.6|10492.1|10491.2|10484.4|10483.8|678
1652778300000|2022-05-17 09:05:00|10485.1|10484.5|10482.1|10481.5|10488.1|10487.4|10481.7|10481.1|498
1652778600000|2022-05-17 09:10:00|10482|10481.4|10478.6|10477.7|10485.4|10484.6|10478.4|10477.6|666
1652778900000|2022-05-17 09:15:00|10478.7|10477.8|10480.5|10479.9|10482|10481.4|10477.5|10476.9|552
1652779200000|2022-05-17 09:20:00|10480.6|10480|10479.1|10478.5|10482.1|10481.5|10478|10477.4|605
1652779500000|2022-05-17 09:25:00|10479.2|10478.6|10478.3|10477.7|10479.4|10478.8|10475.3|10474.7|450
1652779800000|2022-05-17 09:30:00|10478.2|10477.6|10479.7|10479.1|10480.4|10479.8|10475.5|10474.9|526
1652780100000|2022-05-17 09:35:00|10479.8|10479.2|10480|10479.4|10481.8|10481.2|10479.3|10478.7|468
1652780400000|2022-05-17 09:40:00|10479.8|10479.2|10480.6|10480|10482|10481.3|10478.7|10478.1|500
1652780700000|2022-05-17 09:45:00|10480.5|10479.9|10474.9|10474.3|10480.7|10480.1|10472.5|10471.8|478
1652781000000|2022-05-17 09:50:00|10475|10474.4|10473.5|10472.9|10475.3|10474.5|10469.3|10468.7|450
1652781300000|2022-05-17 09:55:00|10473.4|10472.8|10475.5|10474.9|10477.5|10476.9|10473.4|10472.8|523
1652781600000|2022-05-17 10:00:00|10475.6|10475|10479.1|10478.5|10480.4|10479.6|10475.6|10475|387
1652781900000|2022-05-17 10:05:00|10479|10478.4|10479.9|10479.3|10480.5|10479.9|10477.2|10476.6|443
1652782200000|2022-05-17 10:10:00|10479.8|10479.2|10479.3|10478.7|10481.9|10481.3|10477.3|10476.7|447
1652782500000|2022-05-17 10:15:00|10479.2|10478.6|10511.6|10510.7|10513.6|10512.3|10476.5|10475.7|1480
1652782800000|2022-05-17 10:20:00|10511.7|10510.8|10514.8|10513.9|10519.1|10518.2|10506.5|10505.6|1226
1652783100000|2022-05-17 10:25:00|10514.7|10513.8|10518.6|10517.7|10521|10520.1|10513.5|10512.7|1078
1652783400000|2022-05-17 10:30:00|10518.5|10517.6|10524.1|10523.2|10528.1|10527.2|10517.4|10516.6|1043
1652783700000|2022-05-17 10:35:00|10524|10523.1|10522.8|10521.9|10527.3|10526.4|10520.7|10520.1|823
1652784000000|2022-05-17 10:40:00|10522.7|10522.1|10516.3|10515.7|10522.7|10522.1|10513.5|10512.7|756
1652784300000|2022-05-17 10:45:00|10516.2|10515.6|10517.1|10516.2|10518.1|10517.4|10514.1|10513.2|644
1652784600000|2022-05-17 10:50:00|10517|10516.1|10511.6|10511|10517.5|10516.7|10511.4|10510.5|557
1652784900000|2022-05-17 10:55:00|10511.9|10510.9|10516|10515.1|10518|10517.1|10506.8|10505.9|728
1652785200000|2022-05-17 11:00:00|10516.1|10515.2|10518.4|10517.8|10518.8|10518.2|10514.9|10514.2|567
1652785500000|2022-05-17 11:05:00|10518.3|10517.7|10517.5|10516.9|10518.7|10517.9|10515.4|10514.8|519
1652785800000|2022-05-17 11:10:00|10517.4|10516.8|10526.1|10525.5|10527.3|10526.7|10515.7|10515|678
1652786100000|2022-05-17 11:15:00|10526|10525.4|10530.1|10529.2|10530.5|10529.7|10524.5|10523.9|645
1652786400000|2022-05-17 11:20:00|10530|10529.1|10529.5|10528.6|10535|10534.4|10528.7|10528|774
1652786700000|2022-05-17 11:25:00|10529.4|10528.5|10532.4|10531.8|10533.3|10532.7|10525.9|10525|563
1652787000000|2022-05-17 11:30:00|10532.7|10532.1|10534.1|10533.2|10535|10534.4|10530|10529.3|655
1652787300000|2022-05-17 11:35:00|10534.2|10533.1|10547.4|10546.5|10549.1|10548.2|10533.3|10532.6|807
1652787600000|2022-05-17 11:40:00|10547.3|10546.4|10550.1|10549.2|10550.3|10549.7|10546.1|10545.5|893
1652787900000|2022-05-17 11:45:00|10550.2|10549.6|10545.9|10545.3|10556|10555.2|10545.4|10544.8|933
1652788200000|2022-05-17 11:50:00|10546|10545.4|10548.1|10547.5|10548.5|10547.9|10542.9|10542.1|789
1652788500000|2022-05-17 11:55:00|10548|10547.4|10539.6|10539|10548.5|10547.7|10539.4|10538.7|614
1652788800000|2022-05-17 12:00:00|10539.7|10539.1|10543.5|10542.9|10544.3|10543.7|10536.6|10536|722
1652789100000|2022-05-17 12:05:00|10542.8|10542.2|10541.9|10541.3|10547.6|10547|10541.6|10541|550
1652789400000|2022-05-17 12:10:00|10541.8|10541.2|10541|10540.4|10544.4|10543.6|10537.9|10537|656
1652789700000|2022-05-17 12:15:00|10540.4|10539.8|10537.1|10536.5|10540.8|10540|10535.2|10534.3|782
1652790000000|2022-05-17 12:20:00|10536.8|10536.2|10532.4|10531.8|10537.8|10537|10532.2|10531.6|656
1652790300000|2022-05-17 12:25:00|10532.5|10531.9|10538.3|10534.6|10539.2|10538.4|10531.6|10531|707
1652790600000|2022-05-17 12:30:00|10538.7|10533.2|10533.5|10532.9|10539|10537.4|10528|10527.1|1388
1652790900000|2022-05-17 12:35:00|10533.3|10532.7|10542.7|10541.8|10542.7|10541.8|10531.4|10530.5|1013
1652791200000|2022-05-17 12:40:00|10542.6|10541.7|10544|10543.4|10545.2|10544.6|10539.7|10539|673
1652791500000|2022-05-17 12:45:00|10544.1|10543.5|10548.8|10548.2|10550.1|10549.2|10543.2|10542.6|694
1652791800000|2022-05-17 12:50:00|10548.9|10548|10540.8|10539.9|10549|10548.1|10539.6|10538.7|566
1652792100000|2022-05-17 12:55:00|10540.9|10540|10543.4|10542.5|10545.1|10544.5|10540.7|10540|638
1652792400000|2022-05-17 13:00:00|10543.7|10542.8|10535.3|10534.7|10544.4|10543.5|10534.5|10533.9|697
1652792700000|2022-05-17 13:05:00|10535.7|10535.1|10536.9|10536|10537.2|10536.6|10530.5|10529.9|683
1652793000000|2022-05-17 13:10:00|10537|10536.1|10534|10532.8|10538.3|10537.5|10533.2|10532.3|610
1652793300000|2022-05-17 13:15:00|10534.1|10532.5|10531.3|10530.7|10534.8|10533.7|10529.2|10528.5|783
1652793600000|2022-05-17 13:20:00|10531.4|10530.8|10528.9|10528.3|10533.4|10532.8|10527.5|10526.9|659
1652793900000|2022-05-17 13:25:00|10529.3|10528.7|10533.5|10532.9|10535.2|10534.5|10528.7|10528|763
1652794200000|2022-05-17 13:30:00|10533.3|10532.7|10532.3|10531.4|10536.5|10535.7|10529.5|10528.7|912
1652794500000|2022-05-17 13:35:00|10532.1|10531.2|10535.1|10534.5|10535.8|10535.2|10529.2|10528.6|733
1652794800000|2022-05-17 13:40:00|10535.4|10534.8|10529.5|10528.9|10537.2|10536.6|10529|10528.4|693
1652795100000|2022-05-17 13:45:00|10529.1|10528.5|10527.3|10526.7|10532.1|10531.5|10526.3|10525.6|627
1652795400000|2022-05-17 13:50:00|10527.4|10526.8|10533|10532.4|10533.1|10532.5|10525.6|10525|628
1652795700000|2022-05-17 13:55:00|10532.9|10532.3|10540.3|10539.7|10540.5|10539.7|10530.4|10529.8|671
1652796000000|2022-05-17 14:00:00|10540.5|10539.9|10538.6|10538|10543.5|10542.9|10536.2|10535.6|789
1652796300000|2022-05-17 14:05:00|10538.5|10537.9|10529.7|10529.1|10538.6|10538|10528.6|10527.9|860
1652796600000|2022-05-17 14:10:00|10529.8|10529.2|10531.7|10531.1|10532.4|10531.6|10527.2|10526.6|797
1652796900000|2022-05-17 14:15:00|10531.6|10531|10535.3|10534.7|10536.6|10536|10529.9|10529.3|722
1652797200000|2022-05-17 14:20:00|10535.4|10534.8|10541.6|10540.7|10541.6|10540.7|10534.4|10533.8|637
1652797500000|2022-05-17 14:25:00|10541.5|10540.6|10538|10537.4|10542.3|10541.7|10536.1|10535.5|618
1652797800000|2022-05-17 14:30:00|10537.9|10537.3|10541.1|10540.5|10545.9|10545.2|10537.8|10537.2|619
1652798100000|2022-05-17 14:35:00|10541.2|10540.6|10542.2|10541.6|10544.9|10544.3|10539.1|10538.5|590
1652798400000|2022-05-17 14:40:00|10542.3|10541.7|10535.2|10534.6|10542.6|10542|10535.2|10534.6|875
1652798700000|2022-05-17 14:45:00|10535|10534.4|10529.1|10528.5|10536.1|10535.5|10529.1|10528.5|729
1652799000000|2022-05-17 14:50:00|10528.6|10528|10533.4|10532.8|10534.2|10533.6|10525.9|10525.3|1014
1652799300000|2022-05-17 14:55:00|10533.3|10532.7|10534.9|10534.3|10540.2|10539.6|10532.9|10532.3|934
1652799600000|2022-05-17 15:00:00|10535|10534.4|10537.1|10536.5|10538.6|10538|10534.4|10533.8|736
1652799900000|2022-05-17 15:05:00|10537|10536.4|10536.3|10535.7|10538.1|10537.5|10534.4|10533.8|553
1652800200000|2022-05-17 15:10:00|10536.2|10535.6|10534.8|10534.2|10538.3|10537.7|10534.1|10533.5|428
1652800500000|2022-05-17 15:15:00|10534.9|10534.3|10530.9|10530.3|10535.3|10534.7|10530.6|10529.9|521
1652800800000|2022-05-17 15:20:00|10531.1|10530.2|10533.3|10532.7|10535.9|10535.3|10528.2|10527.6|493
1652801100000|2022-05-17 15:25:00|10533.8|10533.2|10535.1|10534.5|10535.3|10534.7|10533|10532.4|442
1652801400000|2022-05-17 15:30:00|10535.2|10534.6|10538|10537.4|10538.4|10537.8|10535|10534.4|342
1652801700000|2022-05-17 15:35:00|10538.1|10537.5|10541.2|10540.6|10544.1|10543.5|10538.1|10537.5|372
1652802000000|2022-05-17 15:40:00|10541.3|10540.7|10535.9|10535.3|10541.7|10541.1|10535|10534.3|390
1652802300000|2022-05-17 15:45:00|10536.2|10535.6|10533|10532.1|10537.4|10536.8|10532.1|10531.5|437
1652802600000|2022-05-17 15:50:00|10532.9|10532|10534.7|10534.1|10537.2|10536.6|10531.7|10531.1|355
1652802900000|2022-05-17 15:55:00|10534.6|10534|10533|10532.4|10535.3|10534.5|10532.3|10531.7|456
1652803200000|2022-05-17 16:00:00|10532.9|10532.3|10536.8|10536.2|10537.4|10536.8|10530.7|10530.1|463
1652803500000|2022-05-17 16:05:00|10536.7|10536.1|10536.9|10536.3|10537.9|10537.2|10532.4|10531.8|549
1652803800000|2022-05-17 16:10:00|10537|10536.4|10538.1|10537.5|10538.5|10537.7|10535.9|10535.1|459
1652804100000|2022-05-17 16:15:00|10538|10537.4|10544.4|10543.8|10544.5|10543.9|10538|10537.4|535
1652804400000|2022-05-17 16:20:00|10544.3|10543.7|10548.6|10548|10549.7|10549.1|10544.1|10543.5|467
1652804700000|2022-05-17 16:25:00|10548.8|10548.2|10545.9|10545.3|10551.2|10550.6|10545.7|10545.1|454
1652805000000|2022-05-17 16:30:00|10546|10545.4|10546.1|10545.2|10546.5|10545.8|10543.1|10542.5|457
1652805300000|2022-05-17 16:35:00|10546.2|10545.3|10539.5|10538.9|10546.2|10545.5|10538|10537.4|405
1652805600000|2022-05-17 16:40:00|10539.6|10539|10542.3|10541.7|10543.4|10542.8|10538.8|10538.2|340
1652805900000|2022-05-17 16:45:00|10542.4|10541.8|10542.8|10542.2|10543.4|10542.7|10539.6|10538.9|325
1652806200000|2022-05-17 16:50:00|10542.6|10542|10542.9|10542.3|10543.7|10543.1|10541.4|10540.8|318
1652806500000|2022-05-17 16:55:00|10543.1|10542.5|10543.4|10542.8|10545.6|10545|10541.5|10540.7|311
1652806800000|2022-05-17 17:00:00|10543.2|10542.6|10544.4|10543.8|10546.9|10546.3|10543|10542.1|328
1652807100000|2022-05-17 17:05:00|10544.3|10543.7|10540.9|10540.3|10545.6|10544.9|10540|10539.4|278
1652807400000|2022-05-17 17:10:00|10540.8|10540.2|10547.3|10546.7|10549.8|10549.2|10539.4|10538.8|561
1652807700000|2022-05-17 17:15:00|10547.4|10546.8|10547.3|10546.7|10550.8|10550.2|10547.1|10546.3|492
1652808000000|2022-05-17 17:20:00|10547.2|10546.6|10544.9|10544.3|10547.4|10546.6|10544.7|10544.1|353
1652808300000|2022-05-17 17:25:00|10544.7|10544.1|10544.4|10543.8|10547.3|10546.7|10544.4|10543.7|379
1652808600000|2022-05-17 17:30:00|10544.5|10543.9|10547.9|10547.3|10548.5|10547.9|10542.8|10542.2|471
1652808900000|2022-05-17 17:35:00|10548|10547.4|10547.4|10546.8|10551.1|10550.5|10547.1|10546.5|285
1652809200000|2022-05-17 17:40:00|10547.3|10546.7|10546.1|10545.2|10548|10547.3|10545.8|10545|272
1652809500000|2022-05-17 17:45:00|10545.8|10544.8|10547|10546.4|10547.5|10546.9|10544.8|10544.2|293
1652809800000|2022-05-17 17:50:00|10546.9|10546.3|10547.4|10546.8|10549.3|10548.7|10546.4|10545.8|301
1652810100000|2022-05-17 17:55:00|10547.5|10546.9|10546.5|10545.9|10553.1|10552.2|10546.2|10545.5|549
1652810400000|2022-05-17 18:00:00|10546.4|10545.8|10541.7|10541.1|10546.7|10546.1|10535.1|10534.2|962
1652810700000|2022-05-17 18:05:00|10542|10541.4|10547.6|10546.7|10555.8|10554.4|10539|10538.2|1207
1652811000000|2022-05-17 18:10:00|10547.5|10546.6|10534.3|10533.1|10550|10549.1|10528.9|10527.8|2022
1652811300000|2022-05-17 18:15:00|10534.4|10533.5|10537.9|10537|10539.2|10537.9|10531.2|10530.2|2130
1652811600000|2022-05-17 18:20:00|10537.8|10536.9|10535.4|10534.5|10537.9|10537|10526|10525.1|1919
1652811900000|2022-05-17 18:25:00|10535.2|10534.3|10533.4|10532.5|10544.4|10543|10531.1|10530|1903
1652812200000|2022-05-17 18:30:00|10533.5|10532.3|10527.6|10526.7|10538.8|10537.7|10526.2|10525.3|1673
1652812500000|2022-05-17 18:35:00|10527.7|10527.1|10527.3|10526.4|10528.1|10527.2|10521.7|10520.8|1173
1652812800000|2022-05-17 18:40:00|10527.5|10526.3|10538.4|10537.8|10538.4|10537.8|10527.2|10526.3|1136
1652813100000|2022-05-17 18:45:00|10538.3|10537.5|10545|10544.4|10546.2|10545.3|10537|10536.2|1031
1652813400000|2022-05-17 18:50:00|10545.1|10544.2|10544.2|10543.3|10547.4|10546.6|10542.5|10541.9|1083
1652813700000|2022-05-17 18:55:00|10544.4|10543.5|10543.7|10542.8|10547.1|10546.3|10540.9|10540.2|1082
1652814000000|2022-05-17 19:00:00|10543.8|10542.9|10540|10539.1|10544.6|10543.8|10539.7|10538.8|757
1652814300000|2022-05-17 19:05:00|10540.1|10539.2|10540.8|10539.9|10542.2|10541.5|10538.1|10537.3|764
1652814600000|2022-05-17 19:10:00|10540.9|10540|10541.6|10540.7|10543.3|10542.5|10540.1|10539.1|747
1652814900000|2022-05-17 19:15:00|10541.7|10540.8|10543.1|10542.5|10544.6|10543.7|10540|10539.3|666
1652815200000|2022-05-17 19:20:00|10543.3|10542.4|10544.9|10544|10545.7|10544.8|10542.7|10541.8|572
1652815500000|2022-05-17 19:25:00|10545.1|10544.2|10541.6|10540.7|10545.4|10544.6|10541.3|10540.4|577
1652815800000|2022-05-17 19:30:00|10541.5|10540.6|10544.1|10543.2|10544.5|10543.6|10540.2|10539.3|542
1652816100000|2022-05-17 19:35:00|10544.2|10543.3|10545.5|10544.6|10546.1|10545.2|10543.7|10542.8|576
1652816400000|2022-05-17 19:40:00|10545.3|10544.7|10550.6|10550|10550.7|10550|10545.3|10544.6|710
1652816700000|2022-05-17 19:45:00|10550.7|10549.8|10549.7|10548.8|10550.7|10549.9|10545.4|10544.8|617
1652817000000|2022-05-17 19:50:00|10549.8|10548.9|10546.2|10545.3|10549.8|10548.9|10546|10545.3|532
1652817300000|2022-05-17 19:55:00|10546.1|10545.2|10546.5|10545.6|10546.7|10545.8|10544|10543.3|525
1652817600000|2022-05-17 20:00:00|10546.4|10545.5|10545.3|10544.4|10546.4|10545.7|10544|10543.2|409
1652817900000|2022-05-17 20:05:00|10545.5|10544.2|10548.5|10547.6|10549.6|10548.7|10545.4|10544.2|263
1652818200000|2022-05-17 20:10:00|10548.6|10547.7|10545.1|10544.5|10548.6|10547.7|10544.8|10544.1|299
1652818500000|2022-05-17 20:15:00|10545.4|10544.8|10544.1|10543.2|10546.6|10545.8|10544.1|10543.1|416
1652818800000|2022-05-17 20:20:00|10544.2|10543.3|10544.2|10543.6|10544.4|10543.7|10543|10542.1|308
1652819100000|2022-05-17 20:25:00|10543.8|10543.2|10544.7|10543.5|10545.1|10544.1|10543.6|10542.8|458
1652819400000|2022-05-17 20:30:00|10544.6|10543.6|10544.8|10543.9|10545.3|10544.5|10544.3|10543.4|421
1652819700000|2022-05-17 20:35:00|10544.9|10544|10547.4|10546.2|10547.7|10546.8|10544.7|10543.8|285
1652820000000|2022-05-17 20:40:00|10547.2|10546.3|10548.3|10547.4|10548.4|10547.5|10547.2|10546.2|180
1652820300000|2022-05-17 20:45:00|10548.4|10547.5|10550.1|10549|10550.3|10549.2|10548.2|10547.1|215
1652820600000|2022-05-17 20:50:00|10550|10548.9|10549.9|10549|10550|10549.1|10549.9|10548.8|8
1652820900000|2022-05-17 20:55:00|10551.5|10550|10552.7|10546.7|10554.6|10553.2|10551|10546.5|607
1652821200000|2022-05-17 21:00:00|10552.9|10546.9|10552.3|10546.3|10552.9|10546.9|10551.5|10545.5|40
1652821500000|2022-05-17 21:05:00|10552.1|10546.1|10550.8|10545.6|10552.6|10546.6|10550.3|10545|101
1652821800000|2022-05-17 21:10:00|10549.8|10544.9|10552.4|10548|10552.8|10548.3|10549.8|10544|664
1652822100000|2022-05-17 21:15:00|10552.5|10547.9|10552.3|10547|10552.9|10548.4|10551.4|10546.9|159
1652822400000|2022-05-17 21:20:00|10552|10547.3|10552.5|10546.5|10553.3|10548.5|10551|10546.3|137
1652822700000|2022-05-17 21:25:00|10551.7|10545.8|10552.6|10548.3|10554.2|10548.5|10551.7|10545.8|161
1652823000000|2022-05-17 21:30:00|10552.7|10548.4|10553|10549.4|10553.9|10549.6|10551.8|10547.7|147
1652823300000|2022-05-17 21:35:00|10552.8|10549.2|10552.9|10549|10553.5|10549.6|10552|10548.3|113
1652823600000|2022-05-17 21:40:00|10553.5|10548.5|10552.1|10550.1|10553.9|10550.2|10551.6|10548.5|119
1652823900000|2022-05-17 21:45:00|10552.2|10550|10553.1|10550.2|10553.7|10550.5|10552.2|10549|109
1652824200000|2022-05-17 21:50:00|10553.3|10550.4|10553.3|10549.8|10554.1|10550.4|10552.7|10549.1|99
1652824500000|2022-05-17 21:55:00|10553.2|10550.3|10553.2|10547.6|10554.2|10550.3|10551.7|10546|826
1652824800000|2022-05-17 22:00:00|10553.4|10547.4|10549.8|10548.6|10553.7|10549.4|10549.8|10545.5|335
1652825100000|2022-05-17 22:05:00|10549.9|10548.5|10549|10547.7|10550.5|10548.7|10548.9|10547.3|185
1652825400000|2022-05-17 22:10:00|10548.7|10547.8|10550|10548.3|10550.3|10549.1|10548.7|10547.3|204
1652825700000|2022-05-17 22:15:00|10550.1|10548.4|10550.3|10549.1|10550.8|10549.6|10549.7|10548.4|720
1652826000000|2022-05-17 22:20:00|10550.2|10549|10549.4|10548.5|10550.4|10549.3|10549.3|10548.1|480
1652826300000|2022-05-17 22:25:00|10549.3|10548.3|10548.6|10547.5|10549.7|10548.5|10548.2|10547.1|581
1652826600000|2022-05-17 22:30:00|10548.4|10547.3|10550.2|10549.3|10550.4|10549.3|10548.1|10547|674
1652826900000|2022-05-17 22:35:00|10550.1|10549.2|10550.6|10549.7|10550.8|10549.8|10549.4|10548.4|549
1652827200000|2022-05-17 22:40:00|10550.5|10549.6|10552.2|10551|10553.6|10552.4|10550.5|10549.6|633
1652827500000|2022-05-17 22:45:00|10552.1|10551.1|10549|10548.1|10552.9|10551.9|10549|10548.1|400
1652827800000|2022-05-17 22:50:00|10548.9|10548|10549.6|10548.7|10549.8|10548.8|10548.3|10547.2|496
1652828100000|2022-05-17 22:55:00|10549.7|10548.8|10549.8|10548.9|10551|10549.5|10549.3|10548.1|421
1652828400000|2022-05-17 23:00:00|10549.9|10549|10550.5|10549.3|10550.6|10549.7|10549.3|10548.3|285
1652828700000|2022-05-17 23:05:00|10550.4|10549.2|10549|10548.1|10551.1|10550.1|10548.4|10547.3|419
1652829000000|2022-05-17 23:10:00|10548.9|10548|10549.3|10548.4|10549.8|10548.9|10548.2|10547.2|238
1652829300000|2022-05-17 23:15:00|10549.2|10548.3|10548.6|10547.4|10549.4|10548.5|10547.7|10546.8|122
1652829600000|2022-05-17 23:20:00|10548.5|10547.3|10548.3|10547.4|10549|10548|10547.9|10547|138
1652829900000|2022-05-17 23:25:00|10548.2|10547.3|10547.4|10546.5|10549.1|10548.1|10546.3|10545.6|206
1652830200000|2022-05-17 23:30:00|10547.5|10546.6|10548.5|10547.9|10548.8|10548|10546.7|10545.8|180
1652830500000|2022-05-17 23:35:00|10548.6|10548|10546.9|10546|10548.6|10548|10545.8|10545.1|208
1652830800000|2022-05-17 23:40:00|10546.7|10545.8|10547.1|10545.9|10548|10547|10546.4|10545.5|336
1652831100000|2022-05-17 23:45:00|10547|10545.8|10547.2|10546.3|10547.8|10547.2|10546.1|10545.4|272
1652831400000|2022-05-17 23:50:00|10546.9|10546.4|10548|10547.4|10549.8|10548.9|10546.9|10546.4|248
1652831700000|2022-05-17 23:55:00|10548.2|10547.3|10549.4|10548.5|10549.9|10549|10547.8|10546.9|221
1652832000000|2022-05-18 00:00:00|10549.1|10548.2|10548.7|10548.1|10555.9|10555.3|10548.5|10547.8|676
1652832300000|2022-05-18 00:05:00|10548.9|10548|10561.1|10560.2|10564.3|10563.4|10548.9|10548|868
1652832600000|2022-05-18 00:10:00|10561|10560.1|10562.7|10561.8|10562.7|10561.8|10558.1|10557.4|451
1652832900000|2022-05-18 00:15:00|10562.6|10561.7|10555.4|10554.8|10563|10562.2|10555.4|10554.8|460
1652833200000|2022-05-18 00:20:00|10555.5|10554.9|10557.5|10556.9|10558.6|10558|10555|10554.4|393
1652833500000|2022-05-18 00:25:00|10557.6|10556.7|10559.8|10559.2|10560.5|10559.6|10556.6|10555.9|281
1652833800000|2022-05-18 00:30:00|10559.7|10559.1|10559.6|10558.7|10561|10560.3|10558.8|10558.2|378
1652834100000|2022-05-18 00:35:00|10559.5|10558.6|10559.8|10559.2|10560.6|10559.9|10557.8|10557.1|376
1652834400000|2022-05-18 00:40:00|10559.9|10559|10561.1|10560.2|10561.5|10560.8|10558.9|10558.2|241
1652834700000|2022-05-18 00:45:00|10561|10560.1|10559.8|10558.9|10563.7|10562.9|10559.5|10558.7|382
1652835000000|2022-05-18 00:50:00|10559.9|10559|10559.9|10559|10562.2|10561.4|10559.6|10558.9|268
1652835300000|2022-05-18 00:55:00|10559.8|10558.9|10555.6|10555|10559.9|10559|10555.2|10554.5|437
1652835600000|2022-05-18 01:00:00|10555.5|10554.9|10553.4|10552.8|10556.1|10555.2|10552.1|10551.3|514
1652835900000|2022-05-18 01:05:00|10553.3|10552.7|10557.3|10556.4|10557.7|10557|10552.5|10551.8|384
1652836200000|2022-05-18 01:10:00|10557.4|10556.5|10554.5|10553.6|10557.4|10556.6|10554.3|10553.5|305
1652836500000|2022-05-18 01:15:00|10554.6|10553.7|10552.3|10551.7|10555|10554.2|10551.7|10550.8|370
1652836800000|2022-05-18 01:20:00|10552.4|10551.8|10549.9|10549.3|10553.6|10552.9|10549.6|10549|264
1652837100000|2022-05-18 01:25:00|10549.8|10549.2|10550.3|10549.4|10550.5|10549.9|10548.3|10547.7|245
1652837400000|2022-05-18 01:30:00|10550.4|10549.5|10540.6|10539.7|10550.6|10549.7|10540|10539.3|918
1652837700000|2022-05-18 01:35:00|10540.4|10539.8|10545.5|10544.6|10545.6|10544.7|10540.4|10539.7|517
1652838000000|2022-05-18 01:40:00|10545.6|10544.7|10539.5|10538.6|10545.6|10544.7|10538.1|10537.4|566
1652838300000|2022-05-18 01:45:00|10539.6|10538.7|10539.1|10538.2|10540.5|10539.8|10536.6|10535.6|530
1652838600000|2022-05-18 01:50:00|10539|10538.1|10537.2|10536.6|10541|10540.1|10536.9|10536.1|459
1652838900000|2022-05-18 01:55:00|10537.3|10536.7|10539.8|10538.9|10540.9|10540|10537.3|10536.4|376
1652839200000|2022-05-18 02:00:00|10539.7|10538.8|10537.4|10536.8|10540.3|10539.5|10536.9|10536.1|395
1652839500000|2022-05-18 02:05:00|10537.3|10536.7|10536.2|10535.6|10538.2|10537.4|10534.4|10533.6|405
1652839800000|2022-05-18 02:10:00|10536|10535.4|10535|10534.4|10536.8|10536.2|10534.9|10534.3|244
1652840100000|2022-05-18 02:15:00|10534.5|10533.9|10538.1|10537.5|10538.5|10537.7|10533.5|10532.9|390
1652840400000|2022-05-18 02:20:00|10538|10537.4|10537|10536.4|10538.7|10537.9|10535.6|10535|299
1652840700000|2022-05-18 02:25:00|10536.9|10536.3|10539.5|10538.9|10540.5|10539.9|10536.4|10535.7|266
1652841000000|2022-05-18 02:30:00|10539.8|10539.2|10538.7|10538.1|10541.2|10540.6|10538.2|10537.6|282
1652841300000|2022-05-18 02:35:00|10538.9|10538.3|10535.8|10534.9|10539.4|10538.8|10534.8|10534.2|296
1652841600000|2022-05-18 02:40:00|10535.7|10534.8|10538.8|10537.9|10539|10538.2|10535.4|10534.6|324
1652841900000|2022-05-18 02:45:00|10538.7|10537.8|10535.8|10535.2|10538.9|10538.3|10534.9|10534.3|212
1652842200000|2022-05-18 02:50:00|10535.9|10535.3|10532.9|10532|10535.9|10535.3|10532.5|10531.9|300
1652842500000|2022-05-18 02:55:00|10532.8|10532.2|10535.7|10535.1|10536|10535.3|10531.9|10531.3|341
1652842800000|2022-05-18 03:00:00|10535.8|10535.2|10535.7|10535.1|10536.6|10535.8|10534.1|10533.3|274
1652843100000|2022-05-18 03:05:00|10535.8|10535.2|10533.4|10532.8|10536.7|10536.1|10532.9|10532.1|235
1652843400000|2022-05-18 03:10:00|10533.5|10532.9|10531.7|10530.8|10534|10533.3|10531.4|10530.7|215
1652843700000|2022-05-18 03:15:00|10531.6|10530.7|10528.7|10528.1|10532|10531.4|10528.1|10527.4|299
1652844000000|2022-05-18 03:20:00|10528.6|10528|10525.7|10525.1|10528.9|10528.3|10525.6|10524.8|439
1652844300000|2022-05-18 03:25:00|10525.6|10525|10526.6|10526|10527.4|10526.7|10524.9|10524.2|367
1652844600000|2022-05-18 03:30:00|10526.8|10526.2|10529.9|10529.3|10531.5|10530.9|10526.3|10525.5|325
1652844900000|2022-05-18 03:35:00|10530|10529.4|10530|10529.1|10530.9|10530.3|10526.5|10525.9|412
1652845200000|2022-05-18 03:40:00|10529.9|10529|10529.6|10529|10531|10530.4|10527.4|10526.6|372
1652845500000|2022-05-18 03:45:00|10529.7|10529.1|10531.1|10530.5|10531.4|10530.8|10527.9|10527.3|364
1652845800000|2022-05-18 03:50:00|10531|10530.4|10531.9|10531.3|10532.1|10531.5|10529.7|10529.1|294
1652846100000|2022-05-18 03:55:00|10532|10531.4|10532.9|10532.3|10533.5|10532.9|10530|10529.2|350
1652846400000|2022-05-18 04:00:00|10532.6|10532|10534.2|10533.6|10535|10534.4|10532.1|10531.4|406
1652846700000|2022-05-18 04:05:00|10534.4|10533.8|10535.5|10534.9|10535.9|10535.3|10534.1|10533.3|209
1652847000000|2022-05-18 04:10:00|10535.4|10534.8|10534.1|10533.5|10535.5|10534.9|10530.5|10529.7|372
1652847300000|2022-05-18 04:15:00|10534.3|10533.4|10532|10531.4|10534.8|10534.2|10531.9|10531|275
1652847600000|2022-05-18 04:20:00|10531.9|10531.3|10531.8|10531.2|10535|10534.4|10531.7|10531.1|288
1652847900000|2022-05-18 04:25:00|10531.9|10531.3|10530.2|10529.3|10532.2|10531.4|10529.4|10528.6|298
1652848200000|2022-05-18 04:30:00|10530.1|10529.2|10531.3|10530.4|10531.6|10530.8|10529.6|10528.9|224
1652848500000|2022-05-18 04:35:00|10531.4|10530.5|10530.9|10530.3|10531.7|10531.1|10528.9|10528.1|230
1652848800000|2022-05-18 04:40:00|10530.8|10530.2|10533.5|10532.9|10534.2|10533.6|10530.7|10530.1|236
1652849100000|2022-05-18 04:45:00|10533.4|10532.8|10533.2|10532.3|10533.8|10533|10530.5|10529.9|247
1652849400000|2022-05-18 04:50:00|10533.3|10532.4|10532.7|10532.1|10534.1|10533.5|10532.7|10532.1|222
1652849700000|2022-05-18 04:55:00|10532.6|10532|10529.7|10529.1|10532.8|10532|10529.4|10528.8|282
1652850000000|2022-05-18 05:00:00|10529.6|10529|10535.4|10534.8|10535.5|10534.9|10529.6|10529|214
1652850300000|2022-05-18 05:05:00|10535.8|10535.2|10535.9|10535.3|10537.4|10536.7|10533.8|10533.2|372
1652850600000|2022-05-18 05:10:00|10535.8|10535.2|10537.6|10536.7|10538.4|10537.8|10534.7|10533.9|390
1652850900000|2022-05-18 05:15:00|10537.8|10537.2|10539.2|10538.6|10540.8|10540.2|10537.1|10536.3|380
1652851200000|2022-05-18 05:20:00|10539.3|10538.7|10536.6|10535.7|10539.6|10538.9|10536|10535.3|417
1652851500000|2022-05-18 05:25:00|10536.7|10535.8|10535.4|10534.8|10537.7|10536.9|10534.5|10533.7|281
1652851800000|2022-05-18 05:30:00|10535.5|10534.9|10534.6|10533.7|10536.2|10535.6|10534.2|10533.4|269
1652852100000|2022-05-18 05:35:00|10534.5|10533.9|10533.7|10533.1|10535.7|10535.1|10533.4|10532.5|311
1652852400000|2022-05-18 05:40:00|10533.8|10532.9|10535.1|10534.5|10535.5|10534.9|10531.6|10531|397
1652852700000|2022-05-18 05:45:00|10535.2|10534.6|10536|10535.4|10537.3|10536.4|10533.7|10533|354
1652853000000|2022-05-18 05:50:00|10536.1|10535.5|10538.9|10538|10541.1|10540.2|10535.9|10535.2|575
1652853300000|2022-05-18 05:55:00|10538.7|10537.8|10539.7|10538.8|10541.1|10540.2|10537.1|10536.2|654
1652853600000|2022-05-18 06:00:00|10540.2|10539.3|10538.2|10537.3|10540.3|10539.4|10534.4|10533.5|1103
1652853900000|2022-05-18 06:05:00|10538.1|10537.2|10535.9|10535|10539.7|10538.8|10535.4|10534.5|1022
1652854200000|2022-05-18 06:10:00|10535.8|10534.9|10536.1|10535.2|10539.8|10538.9|10533.7|10532.8|886
1652854500000|2022-05-18 06:15:00|10536.2|10535.3|10536.6|10535.6|10539.9|10539|10535.2|10534.3|716
1652854800000|2022-05-18 06:20:00|10536.5|10535.7|10530.8|10529.9|10537.7|10536.8|10529.2|10528.3|827
1652855100000|2022-05-18 06:25:00|10530.7|10529.8|10528.9|10528|10531.3|10530.4|10528.3|10527.4|783
1652855400000|2022-05-18 06:30:00|10529|10528.1|10524.8|10523.9|10529.3|10528.4|10523.9|10523|765
1652855700000|2022-05-18 06:35:00|10524.7|10523.8|10522.3|10521.4|10526.6|10525.7|10521|10520.1|678
1652856000000|2022-05-18 06:40:00|10522.4|10521.5|10521.7|10520.8|10523.8|10522.9|10520.7|10519.8|651
1652856300000|2022-05-18 06:45:00|10521.8|10520.9|10522|10521.1|10523|10522.1|10517.2|10516|586
1652856600000|2022-05-18 06:50:00|10521.7|10520.8|10521.4|10520.5|10523.5|10522.6|10520.7|10519.8|681
1652856900000|2022-05-18 06:55:00|10521.5|10520.6|10521.5|10520.6|10523|10522.1|10520.1|10519.2|721
1652857200000|2022-05-18 07:00:00|10521.7|10520.8|10515.7|10514.8|10523.6|10522.7|10514.1|10513.2|1179
1652857500000|2022-05-18 07:05:00|10515.9|10515|10518.6|10517.7|10521.5|10520.6|10514.7|10513.8|814
1652857800000|2022-05-18 07:10:00|10518.7|10517.8|10518.1|10517.2|10519.5|10518.6|10515.1|10514.2|956
1652858100000|2022-05-18 07:15:00|10518|10517.1|10518.7|10517.8|10519|10518.1|10514.2|10513.3|803
1652858400000|2022-05-18 07:20:00|10518.6|10517.7|10518.5|10517.6|10520.5|10519.6|10516.6|10515.7|774
1652858700000|2022-05-18 07:25:00|10518.4|10517.5|10515.9|10515|10518.9|10518|10514.9|10514|674
1652859000000|2022-05-18 07:30:00|10515.8|10514.9|10518.3|10517.4|10519|10518.2|10515.6|10514.7|846
1652859300000|2022-05-18 07:35:00|10518.4|10517.5|10521.9|10521.3|10525|10524.1|10514.5|10513.8|663
1652859600000|2022-05-18 07:40:00|10522|10521.4|10518.3|10517.7|10523.5|10522.9|10516.3|10515.7|725
1652859900000|2022-05-18 07:45:00|10518.2|10517.6|10516.8|10515.9|10518.7|10517.9|10514|10513.3|603
1652860200000|2022-05-18 07:50:00|10516.6|10515.7|10520.1|10519.5|10520.3|10519.7|10514.8|10514.2|551
1652860500000|2022-05-18 07:55:00|10520|10519.4|10516.6|10516|10520.8|10520.2|10516.4|10515.8|461
1652860800000|2022-05-18 08:00:00|10516.8|10516.2|10514.8|10514.2|10518.7|10518.1|10512|10511.4|667
1652861100000|2022-05-18 08:05:00|10514.7|10514.1|10518.2|10517.6|10520|10519.4|10514.3|10513.7|532
1652861400000|2022-05-18 08:10:00|10518.1|10517.5|10516.3|10515.7|10521.2|10520.5|10516.1|10515.5|679
1652861700000|2022-05-18 08:15:00|10516.4|10515.8|10515.4|10514.5|10518.7|10518.1|10514.8|10514|624
1652862000000|2022-05-18 08:20:00|10515.3|10514.7|10509.6|10508.7|10516.2|10515.4|10507.6|10507|698
1652862300000|2022-05-18 08:25:00|10509.5|10508.6|10511.9|10511.3|10513.8|10513.1|10509.1|10508.5|529
1652862600000|2022-05-18 08:30:00|10512|10511.4|10504.8|10504.2|10513.9|10513.3|10502.2|10501.6|590
1652862900000|2022-05-18 08:35:00|10504.7|10504.1|10497.4|10496.8|10506|10505.4|10494.6|10493.9|627
1652863200000|2022-05-18 08:40:00|10497.6|10497|10506.3|10505.4|10506.6|10505.8|10497.6|10497|636
1652863500000|2022-05-18 08:45:00|10505.8|10505.2|10509.4|10508.8|10510.2|10509.6|10505.1|10504.5|537
1652863800000|2022-05-18 08:50:00|10509.6|10509|10505.2|10504.6|10513.2|10512.6|10504.6|10504|550
1652864100000|2022-05-18 08:55:00|10505.3|10504.7|10508.3|10507.4|10510.9|10510.3|10504.9|10504.3|444
1652864400000|2022-05-18 09:00:00|10508.2|10507.3|10507|10506.1|10514.1|10513.5|10506.6|10506|577
1652864700000|2022-05-18 09:05:00|10506.7|10506|10510.1|10509.5|10510.4|10509.8|10506.3|10505.7|505
1652865000000|2022-05-18 09:10:00|10510.2|10509.6|10513.5|10512.9|10514.5|10513.9|10509.6|10509|549
1652865300000|2022-05-18 09:15:00|10513.7|10512.8|10514.2|10513.6|10514.7|10514.1|10511.1|10510.5|428
1652865600000|2022-05-18 09:20:00|10514.3|10513.7|10518.1|10517.5|10520.6|10520|10514.2|10513.6|512
1652865900000|2022-05-18 09:25:00|10518.2|10517.6|10515.3|10514.7|10518.2|10517.6|10512.5|10511.8|479
1652866200000|2022-05-18 09:30:00|10514.8|10514.2|10515.9|10515.3|10517.3|10516.7|10513.3|10512.7|383
1652866500000|2022-05-18 09:35:00|10516|10515.4|10519.2|10518.6|10522.1|10521.3|10516|10515.4|469
1652866800000|2022-05-18 09:40:00|10519.1|10518.5|10518.8|10518.2|10520.7|10520.1|10518.8|10518.2|376
1652867100000|2022-05-18 09:45:00|10518.9|10518.3|10524.1|10523.5|10524.1|10523.5|10518.9|10518.3|489
1652867400000|2022-05-18 09:50:00|10524.2|10523.6|10518.6|10518|10524.2|10523.6|10518.4|10517.8|363
1652867700000|2022-05-18 09:55:00|10518.4|10517.8|10524.2|10523.6|10524.8|10524.1|10517.5|10516.9|425
1652868000000|2022-05-18 10:00:00|10524.3|10523.4|10526.4|10525.8|10527.3|10526.7|10523.3|10522.6|518
1652868300000|2022-05-18 10:05:00|10526.5|10525.9|10526.8|10526.2|10528.1|10527.4|10522.6|10522|432
1652868600000|2022-05-18 10:10:00|10526.7|10526.1|10526.7|10526.1|10529.3|10528.7|10525.3|10524.7|493
1652868900000|2022-05-18 10:15:00|10526.8|10526.2|10528|10527.4|10528.1|10527.5|10525.1|10524.5|302
1652869200000|2022-05-18 10:20:00|10528.1|10527.5|10525.5|10524.9|10529.4|10528.8|10524.9|10524.2|475
1652869500000|2022-05-18 10:25:00|10525.6|10525|10524.4|10523.8|10528.2|10527.5|10524.1|10523.5|397
1652869800000|2022-05-18 10:30:00|10524.5|10523.9|10524.3|10523.7|10525.4|10524.8|10522.7|10522.1|413
1652870100000|2022-05-18 10:35:00|10524.2|10523.6|10521.8|10521.2|10524.6|10524|10521.2|10520.6|326
1652870400000|2022-05-18 10:40:00|10521.9|10521.3|10524.7|10524.1|10527|10526.2|10521.8|10521.2|443
1652870700000|2022-05-18 10:45:00|10524.8|10524.2|10521.5|10520.9|10525.1|10524.5|10519.4|10518.8|322
1652871000000|2022-05-18 10:50:00|10521.6|10521|10517.8|10516.9|10522.8|10522.2|10515.5|10514.6|541
1652871300000|2022-05-18 10:55:00|10517.9|10517|10518.9|10518|10520.9|10520.2|10516.8|10515.9|503
1652871600000|2022-05-18 11:00:00|10519|10518.1|10520.1|10519.5|10522.8|10522|10517.2|10516.6|566
1652871900000|2022-05-18 11:05:00|10520.2|10519.6|10518.4|10517.8|10522.4|10521.8|10518.3|10517.7|480
1652872200000|2022-05-18 11:10:00|10518.3|10517.7|10513|10512.4|10519.4|10518.8|10512.8|10512.2|500
1652872500000|2022-05-18 11:15:00|10513.1|10512.5|10517.2|10516.6|10518.4|10517.8|10512.6|10512|387
1652872800000|2022-05-18 11:20:00|10517.3|10516.7|10519.4|10518.8|10520.9|10520.3|10516.9|10516.3|378
1652873100000|2022-05-18 11:25:00|10519.3|10518.7|10512.6|10512|10519.6|10519|10512.4|10511.8|506
1652873400000|2022-05-18 11:30:00|10512.7|10512.1|10508.8|10508.2|10514.5|10513.9|10507.7|10507|511
1652873700000|2022-05-18 11:35:00|10508.6|10508|10508.2|10507.3|10509.9|10509.2|10505.1|10504.5|453
1652874000000|2022-05-18 11:40:00|10508.3|10507.4|10511|10510.4|10514.1|10513.3|10507.7|10507|572
1652874300000|2022-05-18 11:45:00|10510.9|10510.3|10509.4|10508.8|10515.6|10514.7|10509.3|10508.7|433
1652874600000|2022-05-18 11:50:00|10509.3|10508.7|10509.7|10509.1|10511.5|10510.8|10506.7|10505.9|519
1652874900000|2022-05-18 11:55:00|10509.6|10509|10510.9|10510.3|10511.2|10510.6|10508.5|10507.8|655
1652875200000|2022-05-18 12:00:00|10511|10510.4|10514.1|10513.2|10517.1|10516.3|10510.9|10510.3|640
1652875500000|2022-05-18 12:05:00|10514|10513.4|10519.8|10519.2|10520.7|10520.1|10513.9|10513.3|524
1652875800000|2022-05-18 12:10:00|10520|10519.4|10523.2|10522.6|10523.7|10523.1|10520|10519.4|510
1652876100000|2022-05-18 12:15:00|10523.1|10522.5|10523.3|10522.7|10523.6|10523|10521|10520.4|456
1652876400000|2022-05-18 12:20:00|10523.2|10522.6|10525.1|10524.2|10526.4|10525.8|10521.4|10520.8|588
1652876700000|2022-05-18 12:25:00|10525|10524.1|10521.5|10520.6|10526.5|10525.9|10521.4|10520.5|497
1652877000000|2022-05-18 12:30:00|10521.4|10520.5|10518.2|10517.6|10522.3|10521.7|10514.9|10514.3|644
1652877300000|2022-05-18 12:35:00|10518.3|10517.7|10519|10518.4|10522.2|10521.6|10517.8|10517.2|449
1652877600000|2022-05-18 12:40:00|10519.1|10518.5|10523.5|10522.9|10524.6|10524|10519|10518.3|527
1652877900000|2022-05-18 12:45:00|10523.4|10522.8|10524.5|10523.6|10526.1|10525.4|10523.1|10522.5|520
1652878200000|2022-05-18 12:50:00|10524.4|10523.8|10524.8|10523.9|10525.2|10524.6|10521|10520.4|548
1652878500000|2022-05-18 12:55:00|10524.7|10523.8|10522|10521.4|10525.2|10524.5|10521.2|10520.4|428
1652878800000|2022-05-18 13:00:00|10521.9|10521.3|10522.4|10521.8|10527.2|10526.5|10521.4|10520.8|560
1652879100000|2022-05-18 13:05:00|10522.5|10521.9|10526.5|10525.9|10527|10526.4|10522.1|10521.5|504
1652879400000|2022-05-18 13:10:00|10526.8|10526.2|10525.2|10524.6|10527.3|10526.7|10524.6|10524|534
1652879700000|2022-05-18 13:15:00|10525|10524.4|10517.9|10517.3|10525.4|10524.8|10517.1|10516.5|458
1652880000000|2022-05-18 13:20:00|10518|10517.4|10522.1|10521.5|10524|10523.4|10516.7|10516.1|612
1652880300000|2022-05-18 13:25:00|10522|10521.4|10518.7|10518.1|10524.7|10524.1|10518.3|10517.7|478
1652880600000|2022-05-18 13:30:00|10518.9|10518.3|10521.6|10520.7|10524.4|10523.8|10518.4|10517.8|669
1652880900000|2022-05-18 13:35:00|10521.7|10520.8|10523|10522.4|10525.3|10524.7|10521.4|10520.7|612
1652881200000|2022-05-18 13:40:00|10522.7|10522.1|10531.2|10530.6|10531.9|10531.1|10522.6|10522|715
1652881500000|2022-05-18 13:45:00|10531.1|10530.5|10536.5|10535.9|10542.3|10541.4|10530.3|10529.7|820
1652881800000|2022-05-18 13:50:00|10536.6|10536|10531.6|10531|10537.9|10537.3|10531.4|10530.8|803
1652882100000|2022-05-18 13:55:00|10531.7|10531.1|10518.3|10517.7|10532.5|10531.9|10518.2|10517.6|819
1652882400000|2022-05-18 14:00:00|10518.4|10517.8|10512.2|10511.6|10524.6|10524|10512.1|10511.5|854
1652882700000|2022-05-18 14:05:00|10512.3|10511.7|10512.5|10511.6|10515.8|10515.2|10510|10509.4|812
1652883000000|2022-05-18 14:10:00|10513.4|10512|10511|10510.4|10515.5|10514.9|10510.8|10510.2|765
1652883300000|2022-05-18 14:15:00|10511.1|10510.5|10512|10511.4|10517.2|10516.4|10510.2|10509.6|610
1652883600000|2022-05-18 14:20:00|10511.9|10511.3|10515.9|10515|10515.9|10515.2|10510.9|10510.2|593
1652883900000|2022-05-18 14:25:00|10515.8|10514.9|10505.9|10505.3|10516|10515.1|10505.1|10504.5|650
1652884200000|2022-05-18 14:30:00|10505.8|10505.2|10498.2|10497.6|10507.4|10506.8|10498.2|10497.5|684
1652884500000|2022-05-18 14:35:00|10498.3|10497.7|10497.6|10497|10502.4|10501.8|10496.8|10496.2|661
1652884800000|2022-05-18 14:40:00|10497.7|10497.1|10499.3|10498.7|10500.2|10499.6|10494.8|10494.2|676
1652885100000|2022-05-18 14:45:00|10499.4|10498.8|10499.3|10498.7|10499.7|10498.9|10496.3|10495.7|702
1652885400000|2022-05-18 14:50:00|10499|10498.4|10508.4|10507.8|10508.5|10507.8|10497.4|10496.8|709
1652885700000|2022-05-18 14:55:00|10508.2|10507.6|10510.1|10509.5|10514.3|10513.7|10502.4|10501.8|1408
1652886000000|2022-05-18 15:00:00|10510.4|10509.8|10502.4|10501.8|10514.3|10513.7|10502.3|10501.7|919
1652886300000|2022-05-18 15:05:00|10502.5|10501.9|10500|10499.4|10504.3|10503.7|10499.3|10498.7|693
1652886600000|2022-05-18 15:10:00|10499.9|10499.3|10496.4|10495.8|10500.3|10499.7|10496.3|10495.7|519
1652886900000|2022-05-18 15:15:00|10496.6|10496|10500.1|10499.5|10500.4|10499.8|10496.4|10495.8|547
1652887200000|2022-05-18 15:20:00|10500.2|10499.6|10494.7|10494.1|10500.4|10499.8|10493.3|10492.7|687
1652887500000|2022-05-18 15:25:00|10494.8|10494.2|10499.6|10499|10500.6|10500|10489.4|10488.8|601
1652887800000|2022-05-18 15:30:00|10499.7|10499.1|10502.6|10502|10502.7|10502.1|10497.5|10496.9|722
1652888100000|2022-05-18 15:35:00|10502.5|10501.9|10506.5|10505.9|10509.7|10509|10502.5|10501.9|688
1652888400000|2022-05-18 15:40:00|10506.4|10505.8|10511.5|10510.9|10515.5|10514.9|10506.2|10505.4|709
1652888700000|2022-05-18 15:45:00|10511.3|10510.7|10503.1|10502.5|10511.6|10511|10500.5|10499.9|610
1652889000000|2022-05-18 15:50:00|10503.2|10502.6|10506|10505.4|10508.3|10507.7|10502.8|10502.2|567
1652889300000|2022-05-18 15:55:00|10505.9|10505.3|10491.5|10490.6|10507.7|10507.1|10490.7|10490.1|563
1652889600000|2022-05-18 16:00:00|10491.6|10490.7|10488.5|10487.6|10494.9|10494|10485.3|10484.7|860
1652889900000|2022-05-18 16:05:00|10488.4|10487.5|10488.9|10488.3|10489.2|10488.6|10486.3|10485.7|505
1652890200000|2022-05-18 16:10:00|10488.8|10488.2|10484.4|10483.8|10488.8|10488.2|10482.9|10482.3|591
1652890500000|2022-05-18 16:15:00|10484.5|10483.9|10488|10487.4|10488.3|10487.7|10484.4|10483.8|431
1652890800000|2022-05-18 16:20:00|10487.9|10487.3|10486.4|10485.8|10489.1|10488.5|10483.7|10483.1|463
1652891100000|2022-05-18 16:25:00|10486.5|10485.9|10490.1|10489.5|10491.1|10490.5|10486|10485.4|352
1652891400000|2022-05-18 16:30:00|10490|10489.4|10490.6|10490|10490.7|10490.1|10486.8|10486|336
1652891700000|2022-05-18 16:35:00|10490.7|10490.1|10496|10495.4|10496.1|10495.5|10490.6|10490|410
1652892000000|2022-05-18 16:40:00|10495.8|10495.2|10497.1|10496.5|10498.5|10497.9|10494.9|10494.3|433
1652892300000|2022-05-18 16:45:00|10497.2|10496.6|10497.5|10496.9|10498.1|10497.4|10493.3|10492.4|545
1652892600000|2022-05-18 16:50:00|10497.2|10496.6|10494.5|10493.9|10497.5|10496.9|10492.9|10492.3|482
1652892900000|2022-05-18 16:55:00|10494.3|10493.7|10487.6|10487|10494.3|10493.7|10487.2|10486.6|360
1652893200000|2022-05-18 17:00:00|10487.7|10487.1|10486.2|10485.6|10488.8|10488.2|10484.3|10483.7|499
1652893500000|2022-05-18 17:05:00|10486.3|10485.7|10487.6|10487|10488.6|10488|10486|10485.3|383
1652893800000|2022-05-18 17:10:00|10487.5|10486.9|10484.3|10483.7|10488.4|10487.8|10483.9|10483.2|440
1652894100000|2022-05-18 17:15:00|10484.6|10484|10476.7|10475.8|10485.5|10484.8|10476.4|10475.6|599
1652894400000|2022-05-18 17:20:00|10476.5|10475.9|10479.3|10478.7|10481|10480.4|10476.3|10475.7|473
1652894700000|2022-05-18 17:25:00|10479.4|10478.8|10482.9|10482.3|10483.1|10482.5|10479.2|10478.6|394
1652895000000|2022-05-18 17:30:00|10482.8|10482.2|10479|10478.4|10482.9|10482.3|10477.6|10476.7|414
1652895300000|2022-05-18 17:35:00|10479.3|10478.7|10477.5|10476.9|10479.9|10479.3|10476.4|10475.8|425
1652895600000|2022-05-18 17:40:00|10477.7|10477.1|10479.8|10479.2|10480.6|10479.9|10477.7|10477.1|408
1652895900000|2022-05-18 17:45:00|10479.5|10478.9|10479.2|10478.6|10480.6|10480|10476.6|10475.9|410
1652896200000|2022-05-18 17:50:00|10479.3|10478.7|10478.9|10478.3|10481|10480.2|10478|10477.2|379
1652896500000|2022-05-18 17:55:00|10479|10478.4|10478.1|10477.5|10479.1|10478.4|10476.7|10476.1|491
1652896800000|2022-05-18 18:00:00|10478.2|10477.6|10478.3|10477.4|10480.9|10480.1|10477.5|10476.8|467
1652897100000|2022-05-18 18:05:00|10478.1|10477.5|10478.8|10478.2|10479.9|10479.3|10477.3|10476.6|372
1652897400000|2022-05-18 18:10:00|10478.7|10478.1|10478.7|10478.1|10480|10479.3|10478.4|10477.8|313
1652897700000|2022-05-18 18:15:00|10478.8|10478.2|10485.1|10484.5|10485.9|10485.1|10478.3|10477.7|470
1652898000000|2022-05-18 18:20:00|10485|10484.4|10482.8|10482.2|10485.6|10485|10482.8|10482.2|423
1652898300000|2022-05-18 18:25:00|10482.9|10482.3|10482.4|10481.8|10483.6|10482.9|10480.7|10480.1|294
1652898600000|2022-05-18 18:30:00|10482.7|10482.1|10482.8|10481.9|10485.3|10484.6|10481.9|10481.3|470
1652898900000|2022-05-18 18:35:00|10482.4|10481.8|10480.3|10479.7|10483.7|10482.9|10478.4|10477.8|387
1652899200000|2022-05-18 18:40:00|10480.5|10479.6|10480.3|10479.7|10482.4|10481.8|10480|10479.4|445
1652899500000|2022-05-18 18:45:00|10480.2|10479.6|10476.7|10476.1|10480.6|10480|10476.5|10475.7|442
1652899800000|2022-05-18 18:50:00|10476.6|10476|10477.2|10476.6|10478.9|10478.3|10476.5|10475.8|348
1652900100000|2022-05-18 18:55:00|10477.3|10476.7|10474.3|10473.7|10479.3|10478.7|10473.2|10472.6|418
1652900400000|2022-05-18 19:00:00|10474.4|10473.8|10472.3|10471.7|10475.9|10475.3|10471.6|10470.9|580
1652900700000|2022-05-18 19:05:00|10472.2|10471.6|10472.8|10472.2|10474.7|10474.1|10472.1|10471.4|345
1652901000000|2022-05-18 19:10:00|10472.9|10472.3|10471.8|10470.9|10475|10474.2|10471.6|10470.8|432
1652901300000|2022-05-18 19:15:00|10471.9|10471|10471.6|10470.7|10473|10472.3|10471.4|10470.7|402
1652901600000|2022-05-18 19:20:00|10471.4|10470.8|10468.9|10468|10472.9|10472.1|10466.8|10466|372
1652901900000|2022-05-18 19:25:00|10469|10468.1|10466.7|10465.8|10469.3|10468.4|10466.5|10465.7|349
1652902200000|2022-05-18 19:30:00|10466.8|10466.2|10467.8|10466.9|10468.6|10467.8|10465.4|10464.6|431
1652902500000|2022-05-18 19:35:00|10467.9|10467|10472.9|10472|10473.9|10473.2|10467.4|10466.6|460
1652902800000|2022-05-18 19:40:00|10473|10472.1|10470.1|10469.2|10475.1|10474.2|10470.1|10469.1|471
1652903100000|2022-05-18 19:45:00|10470|10469.1|10466.5|10465.6|10470.9|10469.8|10466.1|10465.2|526
1652903400000|2022-05-18 19:50:00|10466.6|10465.7|10466.2|10465.3|10468.8|10467.9|10465.5|10464.4|613
1652903700000|2022-05-18 19:55:00|10466.3|10465.4|10466.6|10465.7|10469.9|10469|10465.2|10464.3|589
1652904000000|2022-05-18 20:00:00|10466.5|10465.6|10463.3|10462.4|10466.9|10466.1|10462.9|10462.1|453
1652904300000|2022-05-18 20:05:00|10463.4|10462.5|10464.7|10463.8|10465.7|10464.8|10463.3|10462.4|357
1652904600000|2022-05-18 20:10:00|10464.6|10464|10464.8|10463.9|10464.8|10464|10463.4|10462.6|316
1652904900000|2022-05-18 20:15:00|10464.6|10463.7|10464.2|10463.3|10465.2|10464.4|10463.4|10462.5|254
1652905200000|2022-05-18 20:20:00|10464.3|10463.7|10463|10462.1|10464.4|10463.7|10462.3|10461.5|178
1652905500000|2022-05-18 20:25:00|10462.9|10462|10463|10462.4|10463.8|10463.1|10461.4|10460.6|238
1652905800000|2022-05-18 20:30:00|10463.1|10462.2|10465.8|10464.9|10466.5|10465.4|10462|10461.3|254
1652906100000|2022-05-18 20:35:00|10465.7|10464.8|10466.6|10465.7|10467|10466|10465.6|10464.6|388
1652906400000|2022-05-18 20:40:00|10466.7|10465.8|10464.2|10463.3|10467.7|10466.7|10464|10462.9|440
1652906700000|2022-05-18 20:45:00|10464.4|10463.2|10464.1|10463.2|10465.4|10464.5|10464|10462.5|363
1652907000000|2022-05-18 20:50:00|10464.2|10463.3|10465.1|10464.2|10465.2|10464.4|10464.1|10463.2|298
1652907300000|2022-05-18 20:55:00|10464.9|10464|10467.8|10461.8|10468.6|10464.3|10461.2|10459|943
1652907600000|2022-05-18 21:00:00|10468.4|10462.4|10465.3|10459.3|10471.5|10465.5|10464.9|10459.2|87
1652907900000|2022-05-18 21:05:00|10464.9|10458.9|10465.2|10460.5|10465.6|10461|10464.2|10458.9|93
1652908200000|2022-05-18 21:10:00|10465.3|10459.8|10465|10460.1|10465.9|10460.9|10464.3|10459.3|157
1652908500000|2022-05-18 21:15:00|10464.6|10460|10463.4|10459.5|10465.8|10460.7|10463.3|10459.1|147
1652908800000|2022-05-18 21:20:00|10463.5|10459.9|10463.2|10460.2|10464.2|10460.6|10463.1|10459.3|140
1652909100000|2022-05-18 21:25:00|10463.3|10460.1|10469.6|10463.6|10470.7|10464.7|10462.7|10459.3|430
1652909400000|2022-05-18 21:30:00|10469.5|10463.5|10466.8|10462.5|10471.2|10465.2|10466.5|10461.2|755
1652909700000|2022-05-18 21:35:00|10466.7|10462.2|10465.8|10462.6|10467.1|10463|10465.8|10461.4|790
1652910000000|2022-05-18 21:40:00|10466.6|10462|10465.9|10462.6|10466.7|10463|10465.7|10461.7|119
1652910300000|2022-05-18 21:45:00|10466.3|10462.5|10465.3|10461.9|10466.6|10463.1|10464.7|10461.5|299
1652910600000|2022-05-18 21:50:00|10465.4|10462|10464.6|10461.7|10465.5|10462.9|10464.6|10461.5|87
1652910900000|2022-05-18 21:55:00|10465.2|10461.8|10464.7|10460.7|10465.9|10462.3|10464|10459.2|219
1652911200000|2022-05-18 22:00:00|10464.4|10460.3|10467.2|10464.4|10468|10465.2|10464.4|10459|548
1652911500000|2022-05-18 22:05:00|10467.1|10464.8|10466.9|10465|10468.3|10466|10466.6|10464.5|316
1652911800000|2022-05-18 22:10:00|10466.7|10464.9|10469.6|10467|10470|10467.9|10466.5|10464.7|348
1652912100000|2022-05-18 22:15:00|10469.9|10467.5|10470.3|10468.4|10471.2|10469.9|10468.9|10466.9|910
1652912400000|2022-05-18 22:20:00|10470.1|10468.3|10471.2|10469.5|10471.5|10469.9|10469.4|10468.1|1029
1652912700000|2022-05-18 22:25:00|10471.3|10469.4|10470.5|10469.2|10471.6|10470.5|10470.2|10468.7|493
1652913000000|2022-05-18 22:30:00|10470.4|10469.1|10470.8|10469.4|10471.8|10470.6|10469.3|10468.2|465
1652913300000|2022-05-18 22:35:00|10470.7|10469.5|10469.4|10467.8|10471.2|10470|10469.2|10467.6|622
1652913600000|2022-05-18 22:40:00|10469.3|10468.1|10472.2|10470.9|10472.6|10471.5|10468.9|10467.6|693
1652913900000|2022-05-18 22:45:00|10472.3|10470.8|10473.4|10472.5|10475.7|10474.6|10471.8|10470.8|815
1652914200000|2022-05-18 22:50:00|10473.3|10472.3|10472.2|10470.9|10473.8|10472.7|10470.1|10469|429
1652914500000|2022-05-18 22:55:00|10472.3|10470.8|10475.3|10474.1|10475.6|10474.7|10471.2|10470.2|549
1652914800000|2022-05-18 23:00:00|10475.9|10474.7|10474.4|10473.5|10475.9|10474.7|10474.2|10473.3|374
1652915100000|2022-05-18 23:05:00|10474.3|10473.4|10472.1|10471.2|10474.8|10473.7|10471.8|10470.9|242
1652915400000|2022-05-18 23:10:00|10472|10470.9|10472.7|10471.8|10472.9|10472|10471.4|10470.5|176
1652915700000|2022-05-18 23:15:00|10472.6|10471.7|10474.1|10473.5|10474.9|10474.1|10472.4|10471.7|151
1652916000000|2022-05-18 23:20:00|10474.2|10473.3|10472|10471.4|10474.2|10473.5|10471.7|10471|198
1652916300000|2022-05-18 23:25:00|10471.7|10471.1|10472.1|10471.5|10472.2|10471.6|10470.9|10470.2|165
1652916600000|2022-05-18 23:30:00|10472.3|10471.4|10473.5|10472.9|10475.2|10474.4|10472.1|10471.3|250
1652916900000|2022-05-18 23:35:00|10473.4|10472.8|10471.7|10471.1|10473.9|10473.2|10470.4|10469.7|377
1652917200000|2022-05-18 23:40:00|10471.6|10471|10472.2|10471.6|10472.9|10472.2|10471.1|10470.4|325
1652917500000|2022-05-18 23:45:00|10472.1|10471.5|10471.5|10470.6|10474.1|10473.3|10471|10470.1|398
1652917800000|2022-05-18 23:50:00|10471.6|10470.7|10472.1|10471.5|10473.1|10472.2|10470.5|10469.8|499
1652918100000|2022-05-18 23:55:00|10472|10471.4|10473.3|10472.7|10473.8|10473.1|10471.8|10471.1|415
1652918400000|2022-05-19 00:00:00|10473.4|10472.8|10470.9|10470.3|10475.4|10474.7|10470.4|10469.8|619
1652918700000|2022-05-19 00:05:00|10471|10470.4|10475.2|10474.6|10475.4|10474.8|10468.4|10467.8|516
1652919000000|2022-05-19 00:10:00|10475.3|10474.7|10474.2|10473.6|10475.5|10474.9|10472.8|10472.1|502
1652919300000|2022-05-19 00:15:00|10474.3|10473.7|10480.1|10479.5|10480.2|10479.6|10474.2|10473.6|384
1652919600000|2022-05-19 00:20:00|10480.2|10479.6|10482.4|10481.8|10482.4|10481.8|10478.7|10478|535
1652919900000|2022-05-19 00:25:00|10482.2|10481.6|10483.9|10483|10483.9|10483.2|10480.2|10479.6|450
1652920200000|2022-05-19 00:30:00|10483.8|10482.9|10484.5|10483.9|10484.5|10483.9|10482.7|10482.1|276
1652920500000|2022-05-19 00:35:00|10484.7|10483.8|10484|10483.4|10486.2|10485.6|10483|10482.4|348
1652920800000|2022-05-19 00:40:00|10484.1|10483.5|10488.9|10488|10489.3|10488.4|10483.4|10482.8|401
1652921100000|2022-05-19 00:45:00|10488.8|10487.9|10492.3|10491.7|10492.4|10491.8|10487.3|10486.4|469
1652921400000|2022-05-19 00:50:00|10492.4|10491.8|10493.4|10492.8|10501.1|10500.2|10491.9|10490.9|1354
1652921700000|2022-05-19 00:55:00|10493.6|10492.7|10489|10488.1|10493.9|10493|10487.3|10486.4|996
1652922000000|2022-05-19 01:00:00|10488.9|10488|10490.3|10489.4|10491|10490.2|10483.9|10483.3|692
1652922300000|2022-05-19 01:05:00|10490.2|10489.3|10486.6|10485.7|10491.2|10490.5|10486.4|10485.6|638
1652922600000|2022-05-19 01:10:00|10486.7|10486.1|10489|10488.4|10491.1|10490.4|10485.6|10485|423
1652922900000|2022-05-19 01:15:00|10489.2|10488.3|10488.7|10487.8|10491.1|10490.3|10488.4|10487.7|347
1652923200000|2022-05-19 01:20:00|10488.1|10487.5|10488|10487.4|10489.6|10489|10485.8|10485.1|502
1652923500000|2022-05-19 01:25:00|10487.9|10487.3|10484.6|10483.7|10487.9|10487.3|10484.3|10483.6|470
1652923800000|2022-05-19 01:30:00|10484.7|10483.8|10486.9|10486|10488.2|10487.5|10481|10480.1|845
1652924100000|2022-05-19 01:35:00|10486.8|10485.9|10483|10482.1|10488.3|10487.7|10482.7|10481.8|646
1652924400000|2022-05-19 01:40:00|10482.9|10482|10480.1|10479.2|10484.2|10483.5|10479.1|10478.5|697
1652924700000|2022-05-19 01:45:00|10480.2|10479.3|10483.2|10482.3|10486.7|10485.8|10480.1|10479.2|547
1652925000000|2022-05-19 01:50:00|10483.1|10482.2|10486.3|10485.7|10487.1|10486.4|10482.1|10481.4|621
1652925300000|2022-05-19 01:55:00|10486.4|10485.8|10487.2|10486.3|10487.3|10486.6|10484.7|10484.1|503
1652925600000|2022-05-19 02:00:00|10486.9|10486.2|10490.1|10489.5|10492.2|10491.3|10485.4|10484.7|544
1652925900000|2022-05-19 02:05:00|10490.2|10489.6|10489.6|10489|10491|10490.3|10487.1|10486.3|661
1652926200000|2022-05-19 02:10:00|10489.7|10489.1|10486.1|10485.2|10490|10489.3|10485.6|10484.8|497
1652926500000|2022-05-19 02:15:00|10485.9|10485|10485.7|10485.1|10487.1|10486.3|10483.7|10483|397
1652926800000|2022-05-19 02:20:00|10485.9|10485.3|10488.4|10487.5|10489|10488.3|10485.8|10485|348
1652927100000|2022-05-19 02:25:00|10488.3|10487.4|10486.8|10485.9|10489.3|10488.4|10485.6|10484.9|357
1652927400000|2022-05-19 02:30:00|10486.7|10485.8|10488.1|10487.5|10488.8|10488.2|10485.8|10485.1|353
1652927700000|2022-05-19 02:35:00|10488|10487.4|10489.2|10488.6|10490.3|10489.7|10486.9|10486.3|343
1652928000000|2022-05-19 02:40:00|10489.5|10488.9|10495.7|10494.8|10495.8|10495.2|10489.1|10488.5|621
1652928300000|2022-05-19 02:45:00|10496|10495.4|10496.7|10496.1|10501.5|10500.6|10495.5|10494.9|652
1652928600000|2022-05-19 02:50:00|10496.8|10496.2|10499.6|10498.7|10500.3|10499.4|10496.6|10495.7|467
1652928900000|2022-05-19 02:55:00|10499.7|10498.8|10497.3|10496.4|10500.9|10500.1|10497|10496.1|559
1652929200000|2022-05-19 03:00:00|10497.2|10496.3|10504.6|10503.7|10504.8|10504.1|10496.6|10495.8|555
1652929500000|2022-05-19 03:05:00|10504.5|10503.6|10502.5|10501.6|10507.3|10506.4|10500.5|10499.7|617
1652929800000|2022-05-19 03:10:00|10502.4|10501.5|10497.9|10497|10502.7|10502|10497.4|10496.6|413
1652930100000|2022-05-19 03:15:00|10497.8|10497.2|10496.7|10495.8|10499.6|10498.7|10496.2|10495.6|322
1652930400000|2022-05-19 03:20:00|10496.5|10495.9|10498.5|10497.6|10499.8|10499|10496.5|10495.7|453
1652930700000|2022-05-19 03:25:00|10498.6|10497.7|10499.4|10498.5|10500.9|10500.1|10496.4|10495.8|609
1652931000000|2022-05-19 03:30:00|10499.6|10498.7|10500.7|10499.8|10503.4|10502.6|10498.4|10497.8|371
1652931300000|2022-05-19 03:35:00|10500.8|10499.9|10500|10499.1|10501.9|10501.2|10496.5|10495.8|481
1652931600000|2022-05-19 03:40:00|10500.1|10499.2|10498.8|10497.9|10500.1|10499.2|10496.6|10495.9|427
1652931900000|2022-05-19 03:45:00|10498.7|10497.8|10499.2|10498.3|10499.8|10498.9|10497.7|10496.9|336
1652932200000|2022-05-19 03:50:00|10499.3|10498.4|10497.8|10496.9|10500.4|10499.5|10497.1|10496.3|259
1652932500000|2022-05-19 03:55:00|10497.9|10497|10500.5|10499.9|10500.8|10499.9|10497.2|10496.3|206
1652932800000|2022-05-19 04:00:00|10500.6|10500|10501.6|10500.7|10501.8|10500.9|10498.6|10497.9|329
1652933100000|2022-05-19 04:05:00|10501.7|10500.8|10502.9|10502.3|10504.7|10503.9|10501.1|10500.2|417
1652933400000|2022-05-19 04:10:00|10503|10502.1|10505.2|10504.6|10506.8|10506.1|10502.5|10501.8|442
1652933700000|2022-05-19 04:15:00|10505.3|10504.7|10505|10504.4|10507.2|10506.6|10504.9|10504.2|447
1652934000000|2022-05-19 04:20:00|10505.1|10504.5|10506.1|10505.5|10506.3|10505.5|10503.9|10503.2|362
1652934300000|2022-05-19 04:25:00|10506.2|10505.3|10504.6|10503.7|10506.7|10506|10504.5|10503.7|285
1652934600000|2022-05-19 04:30:00|10504.7|10503.8|10502|10501.4|10504.8|10504|10501.4|10500.7|300
1652934900000|2022-05-19 04:35:00|10501.9|10501.3|10501|10500.4|10502.3|10501.5|10500.4|10499.6|220
1652935200000|2022-05-19 04:40:00|10501.2|10500.3|10499.6|10498.7|10501.5|10500.7|10499|10498.3|332
1652935500000|2022-05-19 04:45:00|10499.5|10498.6|10501.4|10500.5|10501.6|10500.7|10497.9|10497.1|306
1652935800000|2022-05-19 04:50:00|10501.5|10500.6|10499.5|10498.6|10501.8|10500.9|10498.5|10497.8|170
1652936100000|2022-05-19 04:55:00|10499.4|10498.5|10496.6|10496|10500.1|10499.3|10496.5|10495.8|289
1652936400000|2022-05-19 05:00:00|10496.7|10496.1|10499.3|10498.4|10500.7|10500|10496.4|10495.8|332
1652936700000|2022-05-19 05:05:00|10499.5|10498.9|10501.5|10500.9|10502.3|10501.5|10499.2|10498.4|244
1652937000000|2022-05-19 05:10:00|10501.6|10501|10499.2|10498.3|10502.6|10501.8|10498.9|10498.3|254
1652937300000|2022-05-19 05:15:00|10498.8|10498.2|10498.4|10497.5|10499.8|10499|10497.9|10497.1|321
1652937600000|2022-05-19 05:20:00|10498.3|10497.7|10496.7|10495.8|10499|10498.1|10496.6|10495.7|331
1652937900000|2022-05-19 05:25:00|10496.6|10496|10494.6|10493.7|10497.6|10496.7|10494.2|10493.4|400
1652938200000|2022-05-19 05:30:00|10494.7|10493.8|10491.3|10490.7|10496.3|10495.6|10491.3|10490.4|600
1652938500000|2022-05-19 05:35:00|10491.4|10490.5|10488.4|10487.8|10494|10493.3|10487.9|10487.2|742
1652938800000|2022-05-19 05:40:00|10488.5|10487.6|10490.1|10489.5|10492.8|10492|10488|10487.4|468
1652939100000|2022-05-19 05:45:00|10490.2|10489.3|10489.4|10488.8|10492.2|10491.4|10488.6|10487.8|505
1652939400000|2022-05-19 05:50:00|10489.3|10488.7|10489.6|10488.7|10491.9|10491.2|10488.8|10488.1|544
1652939700000|2022-05-19 05:55:00|10489.5|10488.6|10487|10486.1|10492.3|10491.4|10486.3|10485.4|579
1652940000000|2022-05-19 06:00:00|10486.9|10486|10489.9|10489|10494.9|10493.6|10486.7|10485.8|878
1652940300000|2022-05-19 06:05:00|10490|10489.1|10488.7|10488.1|10490.8|10489.9|10485.6|10485|658
1652940600000|2022-05-19 06:10:00|10488.8|10488.2|10487.7|10486.8|10491.1|10490.3|10486.2|10485.3|661
1652940900000|2022-05-19 06:15:00|10487.8|10486.9|10488.3|10487.4|10492.1|10491.2|10487.5|10486.6|519
1652941200000|2022-05-19 06:20:00|10488.4|10487.5|10488.6|10488|10490.4|10489.7|10487.3|10486.4|522
1652941500000|2022-05-19 06:25:00|10488.7|10488.1|10482.6|10481.7|10490|10489.2|10481.9|10481.2|441
1652941800000|2022-05-19 06:30:00|10482.4|10481.5|10481.9|10481|10484.7|10484.1|10481.1|10480.4|647
1652942100000|2022-05-19 06:35:00|10481.7|10481.1|10482.7|10482.1|10484.4|10483.8|10480.6|10480|474
1652942400000|2022-05-19 06:40:00|10483|10482.4|10480.6|10480|10483.3|10482.7|10479.9|10479.3|534
1652942700000|2022-05-19 06:45:00|10480.5|10479.9|10480.5|10479.9|10481.8|10481.2|10479.3|10478.5|571
1652943000000|2022-05-19 06:50:00|10480.4|10479.8|10478.2|10477.3|10480.8|10480.1|10475.8|10475.2|539
1652943300000|2022-05-19 06:55:00|10478.3|10477.4|10479.2|10478.6|10483.1|10482.5|10478.2|10477.3|560
1652943600000|2022-05-19 07:00:00|10479|10478.4|10469.8|10468.9|10479.6|10479|10465.5|10464.7|930
1652943900000|2022-05-19 07:05:00|10469.9|10469|10470.4|10469.5|10471.9|10471.1|10465.7|10464.9|818
1652944200000|2022-05-19 07:10:00|10470.3|10469.4|10465.8|10465.2|10470.9|10470.3|10465.6|10465|867
1652944500000|2022-05-19 07:15:00|10466.2|10465.6|10475.7|10474.8|10476|10475.1|10465.7|10465.1|898
1652944800000|2022-05-19 07:20:00|10475.4|10474.6|10474.6|10473.7|10476.6|10475.9|10472.5|10471.6|854
1652945100000|2022-05-19 07:25:00|10474.4|10473.8|10473.7|10473.1|10478.4|10477.6|10473.2|10472.3|751
1652945400000|2022-05-19 07:30:00|10473.5|10472.9|10479.9|10479|10480.1|10479.1|10473.4|10472.8|1088
1652945700000|2022-05-19 07:35:00|10479.8|10478.9|10481.6|10481|10485|10484.1|10479.3|10478.3|932
1652946000000|2022-05-19 07:40:00|10481.3|10480.7|10479.6|10479|10482.3|10481.7|10476.7|10475.9|864
1652946300000|2022-05-19 07:45:00|10479.9|10479.3|10483.2|10482.6|10484.2|10483.6|10478|10477.4|709
1652946600000|2022-05-19 07:50:00|10483.1|10482.5|10481.1|10480.5|10484.6|10483.8|10478.6|10478|682
1652946900000|2022-05-19 07:55:00|10481|10480.4|10492.9|10492.3|10495.1|10494.5|10478.6|10478|818
1652947200000|2022-05-19 08:00:00|10493|10492.4|10483.3|10482.7|10493.4|10492.7|10482.6|10482|729
1652947500000|2022-05-19 08:05:00|10483.2|10482.6|10485.5|10484.9|10486.7|10485.9|10480|10479.3|631
1652947800000|2022-05-19 08:10:00|10485.7|10485.1|10487.1|10486.5|10490.1|10489.5|10480.3|10479.7|835
1652948100000|2022-05-19 08:15:00|10487.2|10486.6|10486.8|10485.9|10488.3|10487.6|10485|10484.4|679
1652948400000|2022-05-19 08:20:00|10486.7|10486.1|10494.8|10494.2|10495.5|10494.9|10484.6|10483.9|707
1652948700000|2022-05-19 08:25:00|10494.9|10494|10496.2|10495.6|10499.9|10499.1|10494.7|10494|797
1652949000000|2022-05-19 08:30:00|10496.1|10495.5|10493.2|10492.6|10499.2|10498.6|10493.1|10492.5|778
1652949300000|2022-05-19 08:35:00|10493.1|10492.5|10497.9|10497.3|10498.3|10497.7|10492.5|10491.9|693
1652949600000|2022-05-19 08:40:00|10497.7|10497.1|10498.7|10498.1|10498.7|10498.1|10493.5|10492.9|705
1652949900000|2022-05-19 08:45:00|10498.6|10498|10500.8|10499.9|10505.4|10504.8|10498.6|10498|816
1652950200000|2022-05-19 08:50:00|10500.6|10499.7|10506.7|10506.1|10509.2|10508.6|10500.4|10499.6|774
1652950500000|2022-05-19 08:55:00|10507|10506.4|10496.7|10496.1|10507.1|10506.5|10496.5|10495.8|871
1652950800000|2022-05-19 09:00:00|10496.5|10495.9|10492.2|10491.6|10498.2|10497.6|10492|10491.4|722
1652951100000|2022-05-19 09:05:00|10492.5|10491.9|10499.7|10499.1|10500.3|10499.7|10490.8|10490.2|675
1652951400000|2022-05-19 09:10:00|10500.4|10499.8|10493.9|10493|10502.2|10501.6|10493.3|10492.4|594
1652951700000|2022-05-19 09:15:00|10493.8|10492.9|10489.6|10489|10494.7|10494.1|10489.5|10488.9|507
1652952000000|2022-05-19 09:20:00|10489.8|10489.2|10490|10489.4|10496.1|10495.5|10489.1|10488.5|633
1652952300000|2022-05-19 09:25:00|10490.1|10489.5|10492|10491.4|10495.3|10494.7|10487.4|10486.8|624
1652952600000|2022-05-19 09:30:00|10492.1|10491.5|10496.5|10495.6|10497.4|10496.8|10489.2|10488.6|616
1652952900000|2022-05-19 09:35:00|10496.4|10495.8|10494.1|10493.2|10497.8|10497.2|10493|10492.4|543
1652953200000|2022-05-19 09:40:00|10494|10493.5|10490.4|10489.8|10494.3|10493.7|10488.2|10487.6|598
1652953500000|2022-05-19 09:45:00|10490.5|10489.9|10497.5|10496.6|10498.9|10498.1|10490.3|10489.7|560
1652953800000|2022-05-19 09:50:00|10497.6|10496.7|10496.8|10495.9|10497.7|10497|10493.7|10493.1|682
1652954100000|2022-05-19 09:55:00|10496.7|10495.8|10500|10499.4|10500.2|10499.6|10494.2|10493.6|554
1652954400000|2022-05-19 10:00:00|10500.1|10499.5|10496.9|10496.3|10501.7|10501.1|10496.3|10495.7|561
1652954700000|2022-05-19 10:05:00|10496.8|10496.2|10503.2|10502.6|10504.6|10503.6|10496.8|10496.2|641
1652955000000|2022-05-19 10:10:00|10503.1|10502.5|10501.1|10500.5|10509.4|10508.6|10500.3|10499.7|646
1652955300000|2022-05-19 10:15:00|10501.2|10500.6|10499.3|10498.7|10502.9|10502|10497.7|10497.1|662
1652955600000|2022-05-19 10:20:00|10499.5|10498.9|10497.7|10497.1|10501.1|10500.3|10497.5|10496.7|447
1652955900000|2022-05-19 10:25:00|10497.8|10496.9|10505|10504.1|10508|10507.1|10497.8|10496.9|467
1652956200000|2022-05-19 10:30:00|10504.4|10503.8|10503.3|10502.4|10505.4|10504.8|10501.5|10500.7|623
1652956500000|2022-05-19 10:35:00|10503.4|10502.5|10510|10509.4|10510.5|10509.9|10503.4|10502.5|498
1652956800000|2022-05-19 10:40:00|10509.9|10509.3|10516.7|10515.8|10517.3|10516.7|10509.6|10508.9|757
1652957100000|2022-05-19 10:45:00|10516.8|10515.9|10526.2|10525.3|10526.5|10525.7|10516.3|10515.5|767
1652957400000|2022-05-19 10:50:00|10526.1|10525.2|10532.7|10532.1|10533.2|10532.3|10523|10522.2|655
1652957700000|2022-05-19 10:55:00|10532.9|10532.3|10528.6|10528|10535.3|10534.6|10527.9|10527.1|957
1652958000000|2022-05-19 11:00:00|10528.5|10527.9|10527.4|10526.5|10539.8|10538.9|10527.3|10526.4|922
1652958300000|2022-05-19 11:05:00|10527.3|10526.7|10524.3|10523.4|10528.5|10527.6|10522.5|10521.5|878
1652958600000|2022-05-19 11:10:00|10524.4|10523.5|10521.7|10520.8|10524.9|10524|10520.7|10519.8|746
1652958900000|2022-05-19 11:15:00|10521.8|10520.9|10518.7|10518.1|10525.5|10524.7|10517.5|10516.8|789
1652959200000|2022-05-19 11:20:00|10518.6|10518|10518.9|10518.3|10523.8|10523.2|10518.1|10517.3|638
1652959500000|2022-05-19 11:25:00|10518.8|10518.2|10524.7|10523.8|10525.3|10524.5|10517|10516.4|647
1652959800000|2022-05-19 11:30:00|10524.8|10523.9|10526.3|10525.7|10528.6|10527.9|10520.1|10519.4|904
1652960100000|2022-05-19 11:35:00|10526.4|10525.8|10525|10524.4|10529.1|10528.5|10522.2|10521.5|764
1652960400000|2022-05-19 11:40:00|10525.2|10524.3|10528.2|10527.3|10528.4|10527.8|10522.3|10521.7|680
1652960700000|2022-05-19 11:45:00|10528.1|10527.2|10518.3|10517.4|10529.7|10528.9|10516|10515.3|826
1652961000000|2022-05-19 11:50:00|10518.2|10517.3|10516.7|10515.8|10521.3|10520.6|10513.7|10512.8|874
1652961300000|2022-05-19 11:55:00|10517.3|10516.4|10518.1|10517.5|10520.4|10519.5|10514.3|10513.4|671
1652961600000|2022-05-19 12:00:00|10518|10517.4|10521.1|10520.2|10521.6|10520.7|10516.9|10516|757
1652961900000|2022-05-19 12:05:00|10521|10520.1|10527.7|10526.8|10528|10527.2|10520.4|10519.5|734
1652962200000|2022-05-19 12:10:00|10527.6|10526.7|10524.6|10523.7|10530.2|10529.4|10524.5|10523.6|755
1652962500000|2022-05-19 12:15:00|10524.7|10524.1|10520.6|10519.7|10525|10524.1|10518.7|10517.8|734
1652962800000|2022-05-19 12:20:00|10520.7|10520.1|10517.9|10517.3|10522.1|10521.2|10517.9|10517.1|611
1652963100000|2022-05-19 12:25:00|10518|10517.4|10523.2|10521.5|10525.4|10524.8|10517.8|10517|482
1652963400000|2022-05-19 12:30:00|10523.1|10521.6|10530.9|10530.3|10533.4|10532.5|10521.4|10520.5|1053
1652963700000|2022-05-19 12:35:00|10531.3|10530.4|10538.3|10537.7|10545.2|10544.2|10530.6|10529.9|1203
1652964000000|2022-05-19 12:40:00|10538.4|10537.5|10538|10537.1|10544.9|10544.3|10536.9|10536.1|1017
1652964300000|2022-05-19 12:45:00|10537.9|10537|10537.3|10536.7|10541.1|10540.2|10536.5|10535.6|844
1652964600000|2022-05-19 12:50:00|10537.5|10536.6|10537|10536.4|10545.3|10544.7|10535.6|10534.7|997
1652964900000|2022-05-19 12:55:00|10537.1|10536.2|10538.4|10537.5|10539.2|10538.3|10534.8|10534.1|746
1652965200000|2022-05-19 13:00:00|10538.3|10537.4|10550.3|10549.4|10551.4|10550.6|10537|10536.2|1025
1652965500000|2022-05-19 13:05:00|10550.5|10549.6|10551.9|10551|10554|10553.3|10547.7|10547.1|991
1652965800000|2022-05-19 13:10:00|10551.8|10551.2|10553.5|10552.9|10554.2|10553.5|10549.8|10549|858
1652966100000|2022-05-19 13:15:00|10553.6|10553|10555.8|10554.9|10555.8|10555.1|10549.4|10548.8|781
1652966400000|2022-05-19 13:20:00|10555.7|10554.8|10551.6|10550.7|10562|10561.1|10551.5|10550.7|849
1652966700000|2022-05-19 13:25:00|10551.4|10550.8|10545.3|10544.7|10552.1|10551.4|10544.7|10543.8|802
1652967000000|2022-05-19 13:30:00|10545.6|10544.4|10547.4|10546.5|10554.1|10553.2|10542.6|10541.6|1207
1652967300000|2022-05-19 13:35:00|10547.7|10546.8|10554.5|10553.6|10555|10554.1|10547.2|10546.3|1143
1652967600000|2022-05-19 13:40:00|10554.4|10553.5|10559.6|10559|10560.1|10559.3|10554|10553.3|1086
1652967900000|2022-05-19 13:45:00|10559.5|10558.9|10557.1|10556.2|10571.8|10570.9|10555.8|10554.9|1233
1652968200000|2022-05-19 13:50:00|10557.5|10556.6|10557.9|10557|10561.4|10560.5|10555.9|10555.1|1050
1652968500000|2022-05-19 13:55:00|10557.8|10557.2|10558.7|10557.8|10565.4|10564.3|10554.6|10553.5|1134
1652968800000|2022-05-19 14:00:00|10558.8|10557.9|10570.6|10570|10572|10571|10558.4|10557.4|1530
1652969100000|2022-05-19 14:05:00|10570.7|10569.8|10566.7|10566.1|10571.4|10570.8|10563.7|10562.8|1154
1652969400000|2022-05-19 14:10:00|10566.6|10566|10563.1|10562.5|10570.4|10569.5|10562.7|10562.1|1052
1652969700000|2022-05-19 14:15:00|10563.3|10562.7|10565.6|10565|10570.2|10569.6|10562.7|10562.1|1050
1652970000000|2022-05-19 14:20:00|10565.2|10564.6|10581.1|10580.5|10581.9|10581|10562.5|10561.8|1106
1652970300000|2022-05-19 14:25:00|10580.8|10580.2|10571|10570.1|10581.6|10580.9|10570.3|10569.4|1089
1652970600000|2022-05-19 14:30:00|10571.3|10570.4|10561|10560.4|10571.3|10570.4|10558.8|10558.2|1055
1652970900000|2022-05-19 14:35:00|10561.5|10560.9|10561.3|10560.4|10564.3|10563.5|10552.7|10552.1|1064
1652971200000|2022-05-19 14:40:00|10560.8|10560.2|10557.8|10556.9|10563.1|10562.2|10555.5|10554.4|1354
1652971500000|2022-05-19 14:45:00|10557.9|10557|10561.7|10561.1|10564|10563.1|10557.1|10556.5|1254
1652971800000|2022-05-19 14:50:00|10561.8|10561.2|10572.8|10572.2|10573.2|10572.5|10559.3|10558.7|1313
1652972100000|2022-05-19 14:55:00|10572.9|10572.3|10591.4|10590.5|10593.9|10593|10572.8|10572.2|1888
1652972400000|2022-05-19 15:00:00|10590.9|10590|10584.4|10583.5|10591.6|10590.8|10584|10583.1|1399
1652972700000|2022-05-19 15:05:00|10584.5|10583.6|10581.5|10580.9|10586.5|10585.6|10576.1|10575.2|1149
1652973000000|2022-05-19 15:10:00|10581.4|10580.8|10579.9|10579.3|10586.3|10585.7|10578.5|10577.8|1026
1652973300000|2022-05-19 15:15:00|10579.7|10579.1|10579.9|10579|10583.4|10582.8|10578|10577.4|892
1652973600000|2022-05-19 15:20:00|10579.8|10578.9|10587.6|10587|10588.5|10587.8|10576.5|10575.9|840
1652973900000|2022-05-19 15:25:00|10587.7|10587.1|10591.4|10590.5|10592.1|10591.2|10586|10585.4|832
1652974200000|2022-05-19 15:30:00|10591.3|10590.4|10593.1|10592.5|10593.6|10593|10588.5|10587.9|854
1652974500000|2022-05-19 15:35:00|10593|10592.4|10596.1|10595.5|10597.2|10596.6|10591.9|10591.3|738
1652974800000|2022-05-19 15:40:00|10596.2|10595.6|10598.2|10597.6|10599.1|10598.5|10594.7|10593.9|770
1652975100000|2022-05-19 15:45:00|10598.3|10597.7|10589.1|10588.2|10598.3|10597.7|10589.1|10588.2|801
1652975400000|2022-05-19 15:50:00|10589|10588.1|10588|10587.4|10590.6|10590|10586.4|10585.8|865
1652975700000|2022-05-19 15:55:00|10588.1|10587.2|10587.3|10586.4|10589.3|10588.5|10584.1|10583.3|757
1652976000000|2022-05-19 16:00:00|10587.2|10586.3|10584.5|10583.9|10587.8|10586.9|10581|10580.1|777
1652976300000|2022-05-19 16:05:00|10584.6|10584|10586.7|10585.8|10588.3|10587.7|10584.1|10583.5|543
1652976600000|2022-05-19 16:10:00|10586.9|10586.3|10588.2|10587.3|10590.7|10590.1|10586.9|10586.1|631
1652976900000|2022-05-19 16:15:00|10587.9|10587.4|10584.6|10584|10592.1|10591.3|10584.3|10583.7|545
1652977200000|2022-05-19 16:20:00|10584.5|10583.9|10585.6|10584.7|10586.2|10585.3|10580.3|10579.4|698
1652977500000|2022-05-19 16:25:00|10585.7|10584.8|10591.4|10590.8|10593|10592.4|10585.2|10584.3|570
1652977800000|2022-05-19 16:30:00|10591.8|10591.2|10595.5|10594.9|10596|10595.3|10591.2|10590.6|491
1652978100000|2022-05-19 16:35:00|10595.6|10595|10592.1|10591.5|10595.6|10595|10589.9|10589.2|500
1652978400000|2022-05-19 16:40:00|10592|10591.4|10587.7|10587.1|10592.4|10591.8|10587.5|10586.9|472
1652978700000|2022-05-19 16:45:00|10587.6|10587|10589|10588.4|10589|10588.4|10587.2|10586.4|322
1652979000000|2022-05-19 16:50:00|10589.1|10588.5|10592.9|10592.3|10595.8|10595.1|10589|10588.4|582
1652979300000|2022-05-19 16:55:00|10593|10592.1|10593.9|10593|10594.6|10594|10590.6|10589.9|539
1652979600000|2022-05-19 17:00:00|10594|10593.4|10597|10596.4|10597.2|10596.6|10593.4|10592.8|598
1652979900000|2022-05-19 17:05:00|10597.1|10596.5|10598.3|10597.7|10598.7|10598.1|10595.9|10595.3|529
1652980200000|2022-05-19 17:10:00|10598.2|10597.6|10592.6|10591.7|10598.6|10598|10591.5|10590.9|687
1652980500000|2022-05-19 17:15:00|10592.7|10591.8|10591.1|10590.5|10592.7|10591.8|10588.3|10587.5|717
1652980800000|2022-05-19 17:20:00|10591.2|10590.6|10589.6|10589|10591.2|10590.6|10586.9|10586.3|540
1652981100000|2022-05-19 17:25:00|10589.7|10589.1|10587.9|10587.3|10590.2|10589.6|10587.5|10586.8|462
1652981400000|2022-05-19 17:30:00|10588|10587.4|10590.1|10589.5|10592.5|10591.8|10586.8|10586.1|660
1652981700000|2022-05-19 17:35:00|10590|10589.4|10588.4|10587.8|10590.6|10590|10588.2|10587.6|556
1652982000000|2022-05-19 17:40:00|10588.3|10587.7|10592.4|10591.5|10594|10593.1|10587.3|10586.7|585
1652982300000|2022-05-19 17:45:00|10592.1|10591.4|10593.1|10592.2|10597.1|10596.5|10591.5|10590.8|630
1652982600000|2022-05-19 17:50:00|10593|10592.1|10598.8|10598.2|10599.1|10598.4|10591.9|10591.3|549
1652982900000|2022-05-19 17:55:00|10599|10598.4|10605.2|10604.6|10607.5|10606.9|10599|10598.4|773
1652983200000|2022-05-19 18:00:00|10605.1|10604.5|10601.8|10600.9|10606.8|10606.2|10600.4|10599.8|826
1652983500000|2022-05-19 18:05:00|10601.9|10601|10603|10602.4|10603.8|10603.1|10598.5|10597.8|643
1652983800000|2022-05-19 18:10:00|10603.3|10602.7|10602.2|10601.6|10603.9|10603.2|10601.3|10600.6|506
1652984100000|2022-05-19 18:15:00|10602|10601.4|10598.6|10598|10602.8|10602.1|10598.4|10597.6|474
1652984400000|2022-05-19 18:20:00|10598.4|10597.8|10598.7|10597.8|10601.7|10601.1|10596.1|10595.4|649
1652984700000|2022-05-19 18:25:00|10598.9|10598|10599.5|10598.6|10601.1|10600.3|10597.3|10596.7|603
1652985000000|2022-05-19 18:30:00|10599.6|10598.7|10598.6|10597.7|10601.2|10600.5|10597.3|10596.7|477
1652985300000|2022-05-19 18:35:00|10598.7|10597.8|10600.8|10599.9|10604.2|10603.5|10598|10597.3|518
1652985600000|2022-05-19 18:40:00|10600.9|10600.2|10603.4|10602.5|10604.2|10603.4|10598.8|10598.1|600
1652985900000|2022-05-19 18:45:00|10603.5|10602.6|10602.1|10601.5|10603.7|10602.9|10599.9|10599|501
1652986200000|2022-05-19 18:50:00|10602|10601.4|10604.1|10603.2|10605.1|10604.2|10601.2|10600.3|619
1652986500000|2022-05-19 18:55:00|10603.9|10603.3|10598.5|10597.9|10604.1|10603.3|10597.6|10596.9|598
1652986800000|2022-05-19 19:00:00|10598.4|10597.8|10601.5|10600.9|10602.3|10601.5|10597.2|10596.6|617
1652987100000|2022-05-19 19:05:00|10601.6|10601|10597.3|10596.7|10602.1|10601.4|10597.2|10596.6|519
1652987400000|2022-05-19 19:10:00|10597.2|10596.6|10593.1|10592.2|10598.1|10597.3|10592.9|10592|564
1652987700000|2022-05-19 19:15:00|10593|10592.1|10593.2|10592.3|10593.8|10592.9|10590.3|10589.6|589
1652988000000|2022-05-19 19:20:00|10593.3|10592.4|10591.8|10591.2|10594.4|10593.6|10591.7|10591|450
1652988300000|2022-05-19 19:25:00|10591.7|10591.1|10585.5|10584.6|10591.8|10591.2|10585.1|10584.3|492
1652988600000|2022-05-19 19:30:00|10585.4|10584.5|10585.1|10584.2|10588.4|10587.7|10584.7|10583.9|515
1652988900000|2022-05-19 19:35:00|10585|10584.1|10586.9|10586|10587.6|10586.9|10583.6|10582.8|465
1652989200000|2022-05-19 19:40:00|10587|10586.1|10589.3|10588.7|10590.8|10589.9|10586.9|10586|508
1652989500000|2022-05-19 19:45:00|10589.6|10588.6|10587.5|10586.6|10590.5|10589.5|10586.4|10585.5|567
1652989800000|2022-05-19 19:50:00|10587.6|10586.7|10588.9|10588|10589.2|10588.3|10586.6|10585.7|479
1652990100000|2022-05-19 19:55:00|10589.1|10588.3|10591.8|10590.9|10592.4|10591.7|10588.1|10587.2|499
1652990400000|2022-05-19 20:00:00|10591.5|10590.7|10590.4|10589.5|10591.6|10590.7|10588.4|10587.8|263
1652990700000|2022-05-19 20:05:00|10590.5|10589.4|10587.1|10586.2|10590.8|10589.7|10586.7|10585.6|277
1652991000000|2022-05-19 20:10:00|10587|10586|10585.1|10584.5|10587.7|10586.9|10585.1|10584.4|205
1652991300000|2022-05-19 20:15:00|10585.4|10584.2|10587.7|10586.8|10587.7|10586.8|10585.2|10584.2|171
1652991600000|2022-05-19 20:20:00|10587.6|10586.7|10585.1|10584.2|10588|10587.3|10584.7|10583.9|230
1652991900000|2022-05-19 20:25:00|10585.2|10584.3|10584.3|10583.4|10585.3|10584.4|10583.7|10582.7|275
1652992200000|2022-05-19 20:30:00|10584.6|10583.7|10584.8|10583.6|10585.1|10584|10583.5|10582.5|278
1652992500000|2022-05-19 20:35:00|10584.6|10583.7|10583.9|10582.7|10585.1|10584|10583.4|10582.4|308
1652992800000|2022-05-19 20:40:00|10583.8|10582.6|10582.7|10581.8|10584.2|10582.8|10581.8|10580.7|285
1652993100000|2022-05-19 20:45:00|10582.6|10581.4|10584.5|10583.3|10584.9|10583.6|10581.7|10580.2|263
1652993400000|2022-05-19 20:50:00|10584.7|10583.1|10584.7|10583.5|10585.6|10584|10583.5|10582.4|332
1652993700000|2022-05-19 20:55:00|10584.9|10583.4|10590.1|10584.1|10590.2|10584.2|10583.9|10581.1|437
1652994000000|2022-05-19 21:00:00|10590|10584|10586.1|10580.1|10590|10584|10586.1|10580.1|43
1652994300000|2022-05-19 21:05:00|10585.4|10579.4|10587|10581|10587.8|10581.8|10584.2|10578.2|87
1652994600000|2022-05-19 21:10:00|10587.6|10581.6|10587.5|10581.5|10588.4|10582.4|10586.5|10580.5|186
1652994900000|2022-05-19 21:15:00|10587.7|10581.7|10585.2|10579.2|10588.5|10582.9|10584.8|10578.8|121
1652995200000|2022-05-19 21:20:00|10584.8|10578.8|10587.8|10581.8|10588.3|10582.3|10584.2|10578.2|186
1652995500000|2022-05-19 21:25:00|10588|10582|10585.9|10582|10589|10583|10585.2|10580.3|211
1652995800000|2022-05-19 21:30:00|10586|10581.6|10586.5|10582|10587.1|10583.8|10585.4|10581.1|158
1652996100000|2022-05-19 21:35:00|10585.9|10582.3|10585.7|10582.5|10586.6|10583.3|10585.4|10581.4|217
1652996400000|2022-05-19 21:40:00|10585.8|10582.6|10585.3|10583.2|10586|10583.8|10585|10581.6|235
1652996700000|2022-05-19 21:45:00|10585.2|10582.8|10585.5|10581.9|10586.1|10582.9|10584.7|10581.4|126
1652997000000|2022-05-19 21:50:00|10585.4|10582.4|10585.3|10582.3|10585.8|10582.6|10585.2|10581.7|141
1652997300000|2022-05-19 21:55:00|10585.4|10582.4|10587.9|10581.9|10589.9|10583.9|10585.4|10580.5|215
1652997600000|2022-05-19 22:00:00|10588.4|10582.4|10585.4|10584|10589.9|10585.2|10585.4|10581.8|411
1652997900000|2022-05-19 22:05:00|10585.9|10583.4|10585.8|10584.5|10587.7|10585.9|10585.3|10583.4|267
1652998200000|2022-05-19 22:10:00|10586|10584.6|10587.7|10585.7|10588.1|10586.5|10586|10584.2|285
1652998500000|2022-05-19 22:15:00|10587.6|10586.1|10584.2|10583.1|10588.1|10586.7|10584|10582.6|664
1652998800000|2022-05-19 22:20:00|10584|10583.2|10585.1|10584.2|10585.4|10584.3|10583.1|10581.8|602
1652999100000|2022-05-19 22:25:00|10585.2|10584.3|10586.9|10586|10587.7|10586.4|10585.2|10584.1|843
1652999400000|2022-05-19 22:30:00|10586.8|10585.7|10585|10583.7|10586.8|10585.7|10584.4|10583.2|585
1652999700000|2022-05-19 22:35:00|10584.7|10583.8|10583.2|10582.1|10585.1|10583.8|10582.9|10581.9|637
1653000000000|2022-05-19 22:40:00|10583.1|10582.2|10584.6|10583.3|10585.3|10584.1|10582.5|10581.3|599
1653000300000|2022-05-19 22:45:00|10584.7|10583.2|10584.6|10583.4|10585.8|10584.4|10584.1|10582.9|465
1653000600000|2022-05-19 22:50:00|10584.7|10583.3|10580.7|10579.8|10584.8|10583.7|10580.5|10579.7|316
1653000900000|2022-05-19 22:55:00|10580.9|10580|10581.6|10579.9|10582.5|10581.5|10580.5|10579.3|373
1653001200000|2022-05-19 23:00:00|10581.5|10580.1|10581.3|10580.4|10581.5|10580.6|10580.2|10579.2|285
1653001500000|2022-05-19 23:05:00|10581.4|10580.5|10580.3|10579.4|10581.6|10580.9|10580.1|10578.8|283
1653001800000|2022-05-19 23:10:00|10580.5|10579.2|10582.6|10581.7|10583.3|10582.4|10580.2|10579.2|458
1653002100000|2022-05-19 23:15:00|10582.7|10581.8|10582.2|10581.3|10583.5|10582.3|10580.8|10579.9|331
1653002400000|2022-05-19 23:20:00|10582.3|10581.4|10582.1|10581.2|10582.5|10581.4|10580.4|10579.5|290
1653002700000|2022-05-19 23:25:00|10582.2|10581.3|10582.8|10581.6|10584.2|10583.3|10580.6|10579.7|249
1653003000000|2022-05-19 23:30:00|10582.7|10581.8|10581.3|10580.4|10583.9|10583.1|10581.2|10580.3|330
1653003300000|2022-05-19 23:35:00|10581.4|10580.5|10582.1|10581.2|10582.3|10581.4|10580.8|10579.9|214
1653003600000|2022-05-19 23:40:00|10582|10581.1|10581.9|10581|10582.7|10581.8|10580.2|10579.3|394
1653003900000|2022-05-19 23:45:00|10582|10581.1|10581.7|10580.8|10582.7|10581.7|10580.8|10579.9|352
1653004200000|2022-05-19 23:50:00|10581.6|10580.7|10581.3|10580.4|10582.3|10581.4|10580.1|10579.2|380
1653004500000|2022-05-19 23:55:00|10581.1|10580.2|10580.1|10579.2|10581.2|10580.3|10578.8|10577.9|350
1653004800000|2022-05-20 00:00:00|10580.2|10579.3|10582.3|10581.4|10582.9|10582.1|10580|10579.1|577
1653005100000|2022-05-20 00:05:00|10582.4|10581.5|10583.1|10582.2|10584.1|10583.5|10580.9|10580.1|400
1653005400000|2022-05-20 00:10:00|10583.2|10582.3|10581.1|10580.2|10584.3|10583.5|10580.9|10580.2|285
1653005700000|2022-05-20 00:15:00|10581|10580.1|10576.7|10575.8|10581|10580.1|10576.7|10575.8|342
1653006000000|2022-05-20 00:20:00|10576.8|10575.9|10577.7|10576.8|10579.2|10578.4|10575.9|10575.2|406
1653006300000|2022-05-20 00:25:00|10577.8|10576.9|10578.2|10577.6|10578.7|10577.9|10576.3|10575.6|243
1653006600000|2022-05-20 00:30:00|10578.3|10577.7|10578.6|10578|10579.5|10578.9|10577.4|10576.7|314
1653006900000|2022-05-20 00:35:00|10578.7|10578.1|10577.4|10576.5|10578.7|10578.1|10576.9|10576.2|286
1653007200000|2022-05-20 00:40:00|10577.3|10576.4|10575|10574.1|10577.3|10576.5|10573.9|10573.2|367
1653007500000|2022-05-20 00:45:00|10574.9|10574|10572.5|10571.6|10575.6|10574.7|10572.2|10571.3|379
1653007800000|2022-05-20 00:50:00|10572.4|10571.8|10573.6|10572.7|10575.3|10574.3|10568.8|10568|672
1653008100000|2022-05-20 00:55:00|10574|10573.1|10576.7|10576.1|10579|10578.4|10570.4|10569.8|714
1653008400000|2022-05-20 01:00:00|10576.8|10576.2|10575|10574.1|10581.7|10580.9|10573|10572.1|832
1653008700000|2022-05-20 01:05:00|10574.9|10574|10573.1|10572.2|10575.1|10574.4|10572.6|10572|328
1653009000000|2022-05-20 01:10:00|10573|10572.1|10572.3|10571.4|10574.8|10574.1|10571.4|10570.8|387
1653009300000|2022-05-20 01:15:00|10572.2|10571.3|10574.3|10573.4|10575.7|10574.4|10569.1|10568.2|862
1653009600000|2022-05-20 01:20:00|10574.9|10574|10576.1|10575.2|10578.1|10577.2|10573.7|10572.8|739
1653009900000|2022-05-20 01:25:00|10576.3|10575.4|10578.3|10577.4|10579.9|10579|10574.2|10573.3|462
1653010200000|2022-05-20 01:30:00|10578.4|10577.5|10581.2|10580.6|10581.2|10580.6|10574.5|10573.6|855
1653010500000|2022-05-20 01:35:00|10581.3|10580.4|10579.2|10578.6|10581.7|10581.1|10575.4|10574.6|563
1653010800000|2022-05-20 01:40:00|10579.3|10578.4|10579|10578.1|10580.1|10579.5|10577.6|10576.9|540
1653011100000|2022-05-20 01:45:00|10578.9|10578|10574.3|10573.4|10579.4|10578.6|10574|10573.1|496
1653011400000|2022-05-20 01:50:00|10574.2|10573.3|10573.4|10572.5|10574.7|10573.9|10571.7|10571|395
1653011700000|2022-05-20 01:55:00|10573.7|10572.8|10573.6|10573|10574.9|10574.2|10571|10570.1|422
1653012000000|2022-05-20 02:00:00|10573.5|10572.9|10563.4|10562.8|10574.2|10573.4|10561.7|10560.6|546
1653012300000|2022-05-20 02:05:00|10563.5|10562.9|10559.9|10559|10564.2|10563.6|10559.6|10558.9|623
1653012600000|2022-05-20 02:10:00|10559.7|10558.8|10558.4|10557.5|10560.4|10559.6|10555.3|10554.4|660
1653012900000|2022-05-20 02:15:00|10558.3|10557.4|10560.3|10559.4|10561.5|10560.9|10558.2|10557.3|500
1653013200000|2022-05-20 02:20:00|10560.4|10559.5|10560.3|10559.4|10563|10562.3|10559.7|10559.1|414
1653013500000|2022-05-20 02:25:00|10560.4|10559.5|10562.7|10561.8|10562.7|10562|10560.1|10559.5|411
1653013800000|2022-05-20 02:30:00|10562.5|10561.9|10560|10559.1|10562.8|10562.1|10559.3|10558.4|325
1653014100000|2022-05-20 02:35:00|10559.9|10559|10563|10562.4|10563.9|10563.2|10559.9|10559|308
1653014400000|2022-05-20 02:40:00|10563.2|10562.3|10563.3|10562.4|10564.5|10563.7|10561|10560.1|410
1653014700000|2022-05-20 02:45:00|10563.4|10562.5|10563.9|10563.3|10564.4|10563.8|10562.5|10561.8|424
1653015000000|2022-05-20 02:50:00|10564|10563.4|10562.8|10561.9|10564.6|10564|10561.6|10560.8|256
1653015300000|2022-05-20 02:55:00|10562.9|10562|10560.3|10559.4|10562.9|10562|10559.5|10558.8|246
1653015600000|2022-05-20 03:00:00|10560.4|10559.5|10561.6|10560.7|10562.1|10561.2|10559.4|10558.8|287
1653015900000|2022-05-20 03:05:00|10561.7|10560.8|10562.1|10561.2|10562.5|10561.6|10560.1|10559.5|164
1653016200000|2022-05-20 03:10:00|10562.2|10561.3|10562.8|10562.2|10563.2|10562.3|10561.3|10560.6|282
1653016500000|2022-05-20 03:15:00|10563.1|10562.3|10563.2|10562.3|10563.8|10563.1|10562.1|10561.4|267
1653016800000|2022-05-20 03:20:00|10563.3|10562.4|10561.2|10560.3|10563.3|10562.4|10560.4|10559.7|260
1653017100000|2022-05-20 03:25:00|10561.1|10560.2|10560.5|10559.9|10562.3|10561.5|10560.4|10559.7|258
1653017400000|2022-05-20 03:30:00|10560.6|10560|10561.8|10561.2|10563.1|10562.5|10560.5|10559.9|244
1653017700000|2022-05-20 03:35:00|10561.7|10561.1|10564|10563.1|10564.1|10563.5|10561.6|10560.8|256
1653018000000|2022-05-20 03:40:00|10563.9|10563|10564.2|10563.6|10565.6|10565|10563.6|10562.9|275
1653018300000|2022-05-20 03:45:00|10564.3|10563.7|10564.1|10563.5|10565.8|10564.9|10564|10563.3|305
1653018600000|2022-05-20 03:50:00|10564|10563.4|10566.2|10565.3|10566.8|10566|10563|10562.3|443
1653018900000|2022-05-20 03:55:00|10566.1|10565.2|10566.7|10566.1|10567.7|10566.8|10564.7|10563.8|358
1653019200000|2022-05-20 04:00:00|10566.9|10566|10567.8|10566.9|10567.9|10567.2|10562.8|10562.1|411
1653019500000|2022-05-20 04:05:00|10567.9|10567|10570.6|10570|10571.4|10570.6|10566.8|10566.2|605
1653019800000|2022-05-20 04:10:00|10571|10570.1|10570.2|10569.3|10571.9|10571|10568.8|10568.1|406
1653020100000|2022-05-20 04:15:00|10570.3|10569.4|10571.8|10570.9|10572.8|10571.8|10570.1|10569.2|450
1653020400000|2022-05-20 04:20:00|10571.9|10571|10574.6|10573.7|10575|10574.2|10571.9|10571|507
1653020700000|2022-05-20 04:25:00|10574.3|10573.8|10574.3|10573.4|10575.1|10574.2|10571.8|10571.2|415
1653021000000|2022-05-20 04:30:00|10574.2|10573.3|10572.6|10571.7|10574.7|10573.8|10571.5|10570.7|433
1653021300000|2022-05-20 04:35:00|10572.5|10571.6|10571.9|10571|10574.3|10573.3|10571.9|10571|303
1653021600000|2022-05-20 04:40:00|10572|10571.1|10572.4|10571.5|10572.4|10571.7|10570.6|10569.9|282
1653021900000|2022-05-20 04:45:00|10572.5|10571.6|10574.4|10573.5|10574.9|10574.1|10572.5|10571.6|263
1653022200000|2022-05-20 04:50:00|10574.2|10573.6|10574.5|10573.6|10575|10574.1|10573.1|10572.2|207
1653022500000|2022-05-20 04:55:00|10574.4|10573.5|10574.3|10573.4|10574.5|10573.6|10572.2|10571.3|201
1653022800000|2022-05-20 05:00:00|10574.4|10573.2|10573.5|10572.9|10574.7|10573.9|10571.5|10570.9|395
1653023100000|2022-05-20 05:05:00|10573.6|10572.7|10574.5|10573.6|10574.8|10574|10573|10572.3|334
1653023400000|2022-05-20 05:10:00|10574.4|10573.5|10578.5|10577.6|10578.8|10577.9|10574.3|10573.5|440
1653023700000|2022-05-20 05:15:00|10578.4|10577.5|10580.4|10579.5|10581.2|10580.3|10576.1|10575.3|490
1653024000000|2022-05-20 05:20:00|10580.5|10579.6|10579.2|10578.3|10581.8|10580.9|10578.9|10578|439
1653024300000|2022-05-20 05:25:00|10579.1|10578.2|10575.9|10575|10579.2|10578.3|10575.3|10574.5|381
1653024600000|2022-05-20 05:30:00|10576|10575.1|10581.4|10580.5|10584.2|10583|10575.9|10575|726
1653024900000|2022-05-20 05:35:00|10581.3|10580.4|10585.7|10585.1|10586.3|10585.5|10581.3|10580.4|585
1653025200000|2022-05-20 05:40:00|10585.6|10585|10586.1|10585.2|10587.1|10586.2|10584.4|10583.5|565
1653025500000|2022-05-20 05:45:00|10586.2|10585.3|10582.6|10581.7|10587.2|10586.3|10581.7|10580.8|609
1653025800000|2022-05-20 05:50:00|10582.5|10581.6|10586.6|10585.7|10587.8|10586.9|10580.1|10579.2|622
1653026100000|2022-05-20 05:55:00|10586.8|10585.9|10591.9|10590.5|10594|10593|10586.8|10585.9|739
1653026400000|2022-05-20 06:00:00|10592|10590.2|10586.4|10585.5|10592.8|10591.7|10586.2|10585.2|923
1653026700000|2022-05-20 06:05:00|10586.6|10585.7|10588|10587.4|10588|10587.4|10583.6|10582.5|855
1653027000000|2022-05-20 06:10:00|10588.1|10587.2|10585.9|10585|10590.4|10589.6|10584.4|10583.5|765
1653027300000|2022-05-20 06:15:00|10585.5|10584.9|10585.2|10584.3|10589.4|10588.4|10584.1|10583.3|689
1653027600000|2022-05-20 06:20:00|10585.4|10584.5|10585.7|10584.8|10588.6|10587.8|10584.8|10583.9|665
1653027900000|2022-05-20 06:25:00|10585.6|10584.7|10582.9|10582|10586.5|10585.6|10581.6|10580.9|749
1653028200000|2022-05-20 06:30:00|10582.8|10581.9|10591.9|10591|10591.9|10591|10581.6|10580.9|519
1653028500000|2022-05-20 06:35:00|10592|10591.1|10588.2|10587.3|10592|10591.4|10587.5|10586.6|545
1653028800000|2022-05-20 06:40:00|10588.1|10587.2|10585.5|10584.9|10589.9|10588.9|10585.5|10584.9|424
1653029100000|2022-05-20 06:45:00|10585.6|10585|10582|10581.1|10586.6|10586|10581.6|10580.9|585
1653029400000|2022-05-20 06:50:00|10581.9|10581.3|10582.1|10581.5|10584.9|10584.3|10581.4|10580.8|428
1653029700000|2022-05-20 06:55:00|10582|10581.4|10578.6|10577.7|10584.2|10583.5|10576.9|10576|592
1653030000000|2022-05-20 07:00:00|10578.5|10577.6|10575.9|10574.8|10579.7|10579.1|10574|10573.2|934
1653030300000|2022-05-20 07:05:00|10576.1|10575|10576.7|10576.1|10581.5|10580.1|10575.1|10574.3|800
1653030600000|2022-05-20 07:10:00|10576.8|10576.2|10576.4|10575.5|10581.4|10580.6|10575.9|10575.2|808
1653030900000|2022-05-20 07:15:00|10576.6|10575.7|10573.5|10572.6|10577.8|10577.1|10572.9|10572.2|744
1653031200000|2022-05-20 07:20:00|10573.6|10572.7|10568|10567.4|10575.3|10574.4|10565.6|10564.9|757
1653031500000|2022-05-20 07:25:00|10568.2|10567.3|10571.2|10570.3|10574.4|10573.6|10567.5|10566.7|780
1653031800000|2022-05-20 07:30:00|10571|10570.4|10576.6|10575.7|10578.6|10577.7|10567.1|10566.3|801
1653032100000|2022-05-20 07:35:00|10576.4|10575.5|10569.2|10568.6|10578.3|10577.4|10568.6|10568|877
1653032400000|2022-05-20 07:40:00|10569.3|10568.7|10576|10575.1|10576|10575.1|10567.2|10566.5|822
1653032700000|2022-05-20 07:45:00|10576.4|10575.5|10580.4|10579.5|10580.6|10579.7|10575.2|10574.3|738
1653033000000|2022-05-20 07:50:00|10580.2|10579.6|10579.7|10578.8|10583.5|10582.6|10578.9|10578.3|634
1653033300000|2022-05-20 07:55:00|10579.8|10578.9|10577|10576.1|10580.4|10579.6|10575.1|10574.2|670
1653033600000|2022-05-20 08:00:00|10577.4|10576.5|10570.4|10569.8|10578.4|10577.5|10568.9|10568.3|679
1653033900000|2022-05-20 08:05:00|10570.3|10569.7|10564.9|10564.3|10572.9|10572|10564.6|10563.9|590
1653034200000|2022-05-20 08:10:00|10565.1|10564.5|10565.8|10564.9|10572.6|10572|10564.9|10564.2|665
1653034500000|2022-05-20 08:15:00|10565.7|10564.8|10557.9|10557.3|10566.1|10565.2|10555.1|10554|958
1653034800000|2022-05-20 08:20:00|10558|10557.4|10563.9|10563|10564.9|10564|10557.6|10556.8|880
1653035100000|2022-05-20 08:25:00|10564|10563.1|10566.6|10566|10567.2|10566.3|10562.6|10561.7|714
1653035400000|2022-05-20 08:30:00|10566.2|10565.6|10569.8|10568.9|10570.9|10570.3|10565.6|10564.9|714
1653035700000|2022-05-20 08:35:00|10570|10569.4|10574.4|10573.8|10575.4|10574.6|10566.7|10565.8|663
1653036000000|2022-05-20 08:40:00|10574.5|10573.9|10576|10575.1|10577.3|10576.7|10574.5|10573.8|572
1653036300000|2022-05-20 08:45:00|10576.3|10575.2|10577.3|10576.7|10579.6|10578.8|10574.8|10574.1|752
1653036600000|2022-05-20 08:50:00|10577|10576.4|10580.8|10580.2|10581.1|10580.5|10575.9|10575.2|537
1653036900000|2022-05-20 08:55:00|10581|10580.1|10577.8|10576.9|10581.6|10581|10576.9|10576.2|609
1653037200000|2022-05-20 09:00:00|10577.7|10576.8|10576.5|10575.9|10577.7|10576.8|10572.6|10571.8|642
1653037500000|2022-05-20 09:05:00|10576.4|10575.8|10575.6|10575|10578.2|10577.3|10575.3|10574.7|461
1653037800000|2022-05-20 09:10:00|10575.7|10575.1|10579.7|10579.1|10579.8|10579.1|10575.3|10574.5|482
1653038100000|2022-05-20 09:15:00|10579.6|10579|10582.7|10582.1|10583.7|10582.8|10579.1|10578.3|547
1653038400000|2022-05-20 09:20:00|10582.8|10582.2|10585.5|10584.9|10588.6|10587.9|10581.5|10580.8|659
1653038700000|2022-05-20 09:25:00|10585.7|10585.1|10586.6|10585.7|10589.4|10588.5|10585.6|10584.9|577
1653039000000|2022-05-20 09:30:00|10586.5|10585.6|10583.7|10582.8|10586.9|10586.3|10583.6|10582.8|497
1653039300000|2022-05-20 09:35:00|10583.8|10582.9|10584.1|10583.2|10585.3|10584.5|10582.7|10582|378
1653039600000|2022-05-20 09:40:00|10583.8|10583.1|10583.6|10583|10584.8|10584.2|10581.4|10580.8|408
1653039900000|2022-05-20 09:45:00|10583.7|10583.1|10585.8|10585.2|10585.8|10585.2|10581.1|10580.3|435
1653040200000|2022-05-20 09:50:00|10585.7|10585.1|10588.8|10587.9|10589.4|10588.7|10584.6|10583.8|558
1653040500000|2022-05-20 09:55:00|10588.7|10588.1|10591.8|10590.9|10593.4|10592.6|10588.2|10587.6|434
1653040800000|2022-05-20 10:00:00|10591.9|10591|10591.1|10590.5|10592|10591.3|10585.3|10584.7|499
1653041100000|2022-05-20 10:05:00|10591|10590.4|10592.6|10592|10597|10596.4|10590|10589.4|622
1653041400000|2022-05-20 10:10:00|10592.5|10591.9|10593.4|10592.5|10594.8|10594.1|10591.3|10590.7|417
1653041700000|2022-05-20 10:15:00|10593.3|10592.7|10594.2|10593.3|10594.4|10593.7|10588.1|10587.5|555
1653042000000|2022-05-20 10:20:00|10594.1|10593.2|10595.4|10594.8|10596.4|10595.8|10590.5|10589.9|546
1653042300000|2022-05-20 10:25:00|10595.3|10594.7|10596.5|10595.9|10599.4|10598.5|10592|10591.2|502
1653042600000|2022-05-20 10:30:00|10596.6|10596|10589.6|10589|10597.4|10596.8|10589.4|10588.8|500
1653042900000|2022-05-20 10:35:00|10589.5|10588.9|10588.1|10587.2|10589.7|10589.1|10584.5|10583.6|449
1653043200000|2022-05-20 10:40:00|10588|10587.1|10588.7|10588.1|10591.2|10590.6|10587.2|10586.4|508
1653043500000|2022-05-20 10:45:00|10588.8|10588.2|10585.5|10584.6|10589.3|10588.6|10584.9|10584.1|558
1653043800000|2022-05-20 10:50:00|10585.4|10584.9|10587.1|10586.5|10589.3|10588.7|10585.3|10584.7|395
1653044100000|2022-05-20 10:55:00|10587.2|10586.6|10589.2|10588.6|10589.6|10588.9|10586.1|10585.5|468
1653044400000|2022-05-20 11:00:00|10589|10588.4|10577.9|10577.3|10589.3|10588.6|10577|10576.2|805
1653044700000|2022-05-20 11:05:00|10578.1|10577.5|10578.7|10578.1|10581|10580.1|10575.5|10574.7|543
1653045000000|2022-05-20 11:10:00|10578.6|10578|10580.7|10579.8|10580.9|10580.1|10576.8|10576|557
1653045300000|2022-05-20 11:15:00|10580.8|10579.9|10582.3|10581.4|10584.5|10583.6|10580.3|10579.5|419
1653045600000|2022-05-20 11:20:00|10582.4|10581.5|10580.7|10579.8|10583.8|10582.9|10580.3|10579.7|454
1653045900000|2022-05-20 11:25:00|10580.5|10579.9|10578.2|10577.3|10580.9|10580.3|10577.1|10576.5|434
1653046200000|2022-05-20 11:30:00|10578.3|10577.4|10580.5|10579.9|10581.2|10580.6|10574.6|10573.8|492
1653046500000|2022-05-20 11:35:00|10580.4|10579.8|10578.7|10577.8|10580.5|10579.9|10578.5|10577.8|376
1653046800000|2022-05-20 11:40:00|10578.3|10577.7|10576.8|10576.2|10581.3|10580.6|10576.1|10575.4|423
1653047100000|2022-05-20 11:45:00|10576.7|10576.1|10576.1|10575.5|10578.2|10577.5|10574.7|10573.8|568
1653047400000|2022-05-20 11:50:00|10576|10575.4|10571.4|10570.8|10576.1|10575.5|10570.4|10569.8|671
1653047700000|2022-05-20 11:55:00|10571.2|10570.6|10566.8|10566.2|10574.7|10573.9|10566.6|10565.7|751
1653048000000|2022-05-20 12:00:00|10566.9|10566.3|10573.2|10572.6|10573.2|10572.6|10566.4|10565.8|754
1653048300000|2022-05-20 12:05:00|10573.1|10572.5|10575.7|10575.1|10575.8|10575.1|10571.1|10570.5|539
1653048600000|2022-05-20 12:10:00|10575.6|10575|10576.3|10575.7|10580.1|10579.5|10574.9|10574.1|520
1653048900000|2022-05-20 12:15:00|10575.9|10575.3|10574.2|10573.3|10580.2|10579.6|10573.1|10572.5|654
1653049200000|2022-05-20 12:20:00|10574.3|10573.4|10573.5|10572.9|10578.8|10578.1|10572.7|10571.8|689
1653049500000|2022-05-20 12:25:00|10573.4|10572.8|10577.2|10576.6|10577.6|10577|10573|10572.4|534
1653049800000|2022-05-20 12:30:00|10577.4|10576.5|10576.6|10576|10578|10577.2|10574.6|10574|610
1653050100000|2022-05-20 12:35:00|10576.9|10576.3|10576.9|10576|10580.5|10579.9|10575.9|10575.3|624
1653050400000|2022-05-20 12:40:00|10577|10576.1|10579|10578.1|10580|10579.1|10574.7|10574|644
1653050700000|2022-05-20 12:45:00|10578.9|10578.3|10574.6|10574|10579.4|10578.5|10574.4|10573.8|557
1653051000000|2022-05-20 12:50:00|10574.5|10573.9|10566.7|10566.1|10574.9|10574.2|10566.4|10565.5|686
1653051300000|2022-05-20 12:55:00|10566.5|10565.9|10564.9|10564|10567.2|10566.4|10561.5|10560.7|791
1653051600000|2022-05-20 13:00:00|10564.8|10563.9|10564.8|10564.2|10566.3|10565.6|10561.7|10560.8|778
1653051900000|2022-05-20 13:05:00|10564.9|10564.3|10567.6|10567|10568.2|10567.6|10564.5|10563.9|655
1653052200000|2022-05-20 13:10:00|10567.7|10567.1|10570.6|10569.7|10570.8|10570|10567.2|10566.6|570
1653052500000|2022-05-20 13:15:00|10570.7|10569.8|10567.1|10566.2|10571.6|10570.8|10565.6|10564.7|530
1653052800000|2022-05-20 13:20:00|10566.8|10566.1|10570.6|10570|10570.6|10570|10566.7|10566.1|547
1653053100000|2022-05-20 13:25:00|10570.7|10570.1|10561.7|10561.1|10570.8|10570.2|10560.9|10560.1|644
1653053400000|2022-05-20 13:30:00|10561.5|10560.9|10559.4|10558.5|10566|10565.4|10558.7|10557.9|1014
1653053700000|2022-05-20 13:35:00|10559.3|10558.4|10559.5|10558.9|10561.7|10560.9|10557.5|10556.7|947
1653054000000|2022-05-20 13:40:00|10559.4|10558.8|10566.1|10565.5|10566.2|10565.6|10556.1|10555.5|983
1653054300000|2022-05-20 13:45:00|10566.3|10565.4|10559.5|10558.6|10566.8|10566.1|10557.6|10556.9|934
1653054600000|2022-05-20 13:50:00|10559.4|10558.8|10563.2|10562.3|10565.8|10565|10558.9|10558.3|816
1653054900000|2022-05-20 13:55:00|10563.3|10562.4|10563.1|10562.5|10564.8|10564.1|10560.6|10559.9|810
1653055200000|2022-05-20 14:00:00|10563|10562.4|10555.5|10554.9|10564.6|10564|10555.4|10554.8|933
1653055500000|2022-05-20 14:05:00|10555.4|10554.8|10546.4|10545.8|10555.4|10554.8|10544.3|10543.4|1006
1653055800000|2022-05-20 14:10:00|10546.6|10545.7|10550.9|10550|10551.1|10550.1|10540.3|10539.7|1047
1653056100000|2022-05-20 14:15:00|10551.4|10550.3|10558.1|10557.5|10560.1|10559.4|10550.8|10549.9|974
1653056400000|2022-05-20 14:20:00|10558.2|10557.6|10560.8|10559.9|10562.6|10561.7|10555.8|10555.2|690
1653056700000|2022-05-20 14:25:00|10560.9|10560|10559.5|10558.6|10565.6|10564.7|10559.4|10558.6|811
1653057000000|2022-05-20 14:30:00|10559.6|10558.7|10565.2|10564.6|10565.8|10565|10556.6|10555.7|867
1653057300000|2022-05-20 14:35:00|10565.3|10564.4|10563.5|10562.6|10566|10565.3|10560.1|10559.3|791
1653057600000|2022-05-20 14:40:00|10563.3|10562.4|10564.9|10564|10565|10564.3|10559.1|10558.3|731
1653057900000|2022-05-20 14:45:00|10564.6|10563.9|10564.9|10564|10565.4|10564.6|10559.3|10558.4|867
1653058200000|2022-05-20 14:50:00|10564.8|10563.9|10555.3|10554.4|10565.5|10564.6|10553.4|10552.5|880
1653058500000|2022-05-20 14:55:00|10555.2|10554.3|10557|10556.1|10559.2|10558.5|10552.9|10552|885
1653058800000|2022-05-20 15:00:00|10557.1|10556.2|10556.6|10556|10558.1|10557.5|10554.5|10553.8|756
1653059100000|2022-05-20 15:05:00|10556.7|10556.1|10554.3|10553.7|10556.9|10556.3|10552.3|10551.5|744
1653059400000|2022-05-20 15:10:00|10554.4|10553.8|10555.1|10554.5|10556.6|10555.9|10552.5|10551.7|751
1653059700000|2022-05-20 15:15:00|10555|10554.4|10553.1|10552.2|10555.5|10554.8|10552.3|10551.5|541
1653060000000|2022-05-20 15:20:00|10553.2|10552.3|10549.7|10549.1|10553.5|10552.8|10549.1|10548.2|698
1653060300000|2022-05-20 15:25:00|10549.8|10549.2|10546.5|10545.9|10550.1|10549.2|10545.5|10544.8|651
1653060600000|2022-05-20 15:30:00|10546.7|10545.8|10557|10556.1|10557|10556.2|10546.6|10545.7|730
1653060900000|2022-05-20 15:35:00|10556.5|10555.9|10555.7|10555.1|10556.8|10556.1|10553.4|10552.7|625
1653061200000|2022-05-20 15:40:00|10555.6|10555|10560.6|10560|10561.2|10560.4|10555.6|10555|672
1653061500000|2022-05-20 15:45:00|10560.5|10559.9|10563.2|10562.6|10564.6|10563.9|10560.4|10559.8|621
1653061800000|2022-05-20 15:50:00|10563.1|10562.5|10561.6|10561|10563.2|10562.6|10557.4|10556.6|659
1653062100000|2022-05-20 15:55:00|10561.7|10561.1|10559|10558.1|10564.3|10563.6|10558.4|10557.8|542
1653062400000|2022-05-20 16:00:00|10558.9|10558|10555.3|10554.4|10560.7|10560|10554.4|10553.7|710
1653062700000|2022-05-20 16:05:00|10555.2|10554.3|10546.1|10545.5|10555.2|10554.4|10546|10545.2|554
1653063000000|2022-05-20 16:10:00|10546.2|10545.6|10546.8|10546.2|10546.9|10546.3|10539.8|10539|792
1653063300000|2022-05-20 16:15:00|10546.7|10546.1|10546.1|10545.2|10547.1|10546.5|10541.8|10541.2|629
1653063600000|2022-05-20 16:20:00|10546|10545.5|10550.8|10550.2|10552.7|10552.1|10545.8|10545.2|596
1653063900000|2022-05-20 16:25:00|10550.9|10550.3|10553.4|10552.5|10553.4|10552.6|10549.6|10548.9|539
1653064200000|2022-05-20 16:30:00|10553.3|10552.4|10554.7|10554.1|10557.4|10556.8|10552.3|10551.7|606
1653064500000|2022-05-20 16:35:00|10554.8|10554.2|10554.2|10553.3|10555.8|10555|10551.5|10550.8|572
1653064800000|2022-05-20 16:40:00|10554.1|10553.2|10555.6|10555|10557.1|10556.5|10552.6|10551.7|509
1653065100000|2022-05-20 16:45:00|10555.4|10554.8|10558.5|10557.6|10558.5|10557.9|10552.7|10552.1|592
1653065400000|2022-05-20 16:50:00|10558.6|10557.7|10550.1|10549.5|10558.6|10557.8|10550.1|10549.5|644
1653065700000|2022-05-20 16:55:00|10550.2|10549.6|10549.1|10548.5|10553.2|10552.6|10548.7|10547.9|625
1653066000000|2022-05-20 17:00:00|10549.2|10548.6|10547.1|10546.2|10551.5|10550.9|10545.9|10545.3|815
1653066300000|2022-05-20 17:05:00|10547|10546.1|10550.3|10549.7|10551.1|10550.5|10545.8|10545.2|650
1653066600000|2022-05-20 17:10:00|10550.4|10549.8|10551.9|10551.3|10555.1|10554.2|10548.2|10547.3|614
1653066900000|2022-05-20 17:15:00|10552.2|10551.6|10551.9|10551|10554.7|10553.8|10551|10550.4|477
1653067200000|2022-05-20 17:20:00|10552|10551.1|10550|10549.4|10554.1|10553.4|10549.8|10549.2|567
1653067500000|2022-05-20 17:25:00|10549.7|10549.1|10548.1|10547.2|10550.9|10550.2|10547.4|10546.4|515
1653067800000|2022-05-20 17:30:00|10548|10547.1|10550.4|10549.5|10552.8|10551.8|10546.7|10545.8|638
1653068100000|2022-05-20 17:35:00|10550.9|10549.8|10547.2|10546.6|10551.3|10550.7|10545.2|10544.5|550
1653068400000|2022-05-20 17:40:00|10547.1|10546.5|10548.6|10547.7|10548.9|10548.1|10544.7|10543.8|645
1653068700000|2022-05-20 17:45:00|10548.7|10547.8|10553.2|10552.6|10554.2|10553.6|10548.2|10547.6|818
1653069000000|2022-05-20 17:50:00|10553.3|10552.7|10550.8|10550.2|10554.3|10553.7|10548.3|10547.7|634
1653069300000|2022-05-20 17:55:00|10550.9|10550.3|10545.5|10544.6|10551.5|10550.9|10544.6|10543.9|594
1653069600000|2022-05-20 18:00:00|10545.8|10545.2|10547.4|10546.8|10548.9|10548.2|10543.9|10543.3|566
1653069900000|2022-05-20 18:05:00|10547.5|10546.9|10541|10540.4|10547.5|10546.9|10537.6|10537|613
1653070200000|2022-05-20 18:10:00|10540.9|10540.3|10541.9|10541|10543.4|10542.6|10539.8|10539.2|645
1653070500000|2022-05-20 18:15:00|10541.7|10541.1|10540.7|10539.8|10542.5|10541.7|10537.4|10536.7|648
1653070800000|2022-05-20 18:20:00|10540.3|10539.7|10536.3|10535.7|10540.7|10540.1|10535.9|10535.2|684
1653071100000|2022-05-20 18:25:00|10536.4|10535.8|10534.1|10533.5|10537.9|10537|10533.2|10532.6|601
1653071400000|2022-05-20 18:30:00|10533.9|10533.3|10535.6|10534.7|10536.4|10535.6|10533.3|10532.7|535
1653071700000|2022-05-20 18:35:00|10535.7|10534.8|10538.1|10537.2|10539.1|10538.2|10535.6|10534.8|430
1653072000000|2022-05-20 18:40:00|10538.2|10537.3|10543.7|10543.1|10544|10543.4|10537.3|10536.5|620
1653072300000|2022-05-20 18:45:00|10543.8|10543.2|10544.3|10543.7|10544.9|10544.3|10540.7|10540|697
1653072600000|2022-05-20 18:50:00|10544.4|10543.8|10548.1|10547.5|10549.1|10548.3|10542.8|10541.9|616
1653072900000|2022-05-20 18:55:00|10548|10547.4|10546.1|10545.5|10548.2|10547.5|10545|10544.3|540
1653073200000|2022-05-20 19:00:00|10546.4|10545.8|10548.9|10548.3|10552.6|10551.9|10544.7|10544.1|742
1653073500000|2022-05-20 19:05:00|10549|10548.4|10546.6|10546|10551.2|10550.4|10545.5|10544.7|445
1653073800000|2022-05-20 19:10:00|10546.9|10546.3|10547.2|10546.6|10547.7|10547.1|10544.2|10543.6|423
1653074100000|2022-05-20 19:15:00|10547.5|10546.9|10550.5|10549.9|10551.5|10550.7|10546.5|10545.7|538
1653074400000|2022-05-20 19:20:00|10550.3|10549.7|10552.3|10551.4|10552.9|10552.1|10548.6|10547.8|416
1653074700000|2022-05-20 19:25:00|10552.4|10551.5|10554.5|10553.6|10554.7|10553.9|10551.7|10550.9|492
1653075000000|2022-05-20 19:30:00|10554.2|10553.7|10553.1|10552.5|10554.7|10554|10551.3|10550.7|440
1653075300000|2022-05-20 19:35:00|10553.2|10552.6|10558|10557.1|10558.1|10557.5|10552.4|10551.8|672
1653075600000|2022-05-20 19:40:00|10558.1|10557.5|10557.3|10556.4|10560|10559.2|10556.5|10555.8|663
1653075900000|2022-05-20 19:45:00|10557.4|10556.5|10557.1|10556.5|10558.9|10558.1|10555.5|10554.9|452
1653076200000|2022-05-20 19:50:00|10557|10556.4|10557.7|10556.8|10559.3|10558.5|10556.5|10555.8|564
1653076500000|2022-05-20 19:55:00|10557.6|10557|10557.7|10556.8|10558.9|10558.1|10554.5|10553.8|481
1653076800000|2022-05-20 20:00:00|10557.6|10556.7|10554.9|10554|10558|10556.9|10554.7|10553.7|639
1653077100000|2022-05-20 20:05:00|10554.8|10553.9|10555|10553.3|10555|10554|10553.1|10552.1|448
1653077400000|2022-05-20 20:10:00|10554.8|10553.6|10557.9|10557|10558.1|10557|10554.6|10553.3|421
1653077700000|2022-05-20 20:15:00|10558|10557.1|10558.2|10557|10558.7|10557.5|10555.7|10554.9|411
1653078000000|2022-05-20 20:20:00|10558|10557.1|10557|10555.7|10558.1|10557.1|10556.6|10554.8|330
1653078300000|2022-05-20 20:25:00|10556.8|10555.8|10561.7|10560.4|10568.7|10566.9|10556.8|10555.4|867
1653078600000|2022-05-20 20:30:00|10561.4|10560.5|10561.6|10560.3|10562.5|10561.2|10561|10559.9|276
1653078900000|2022-05-20 20:35:00|10561.5|10560.4|10563.4|10562.1|10564|10562.8|10560.5|10559.1|410
1653079200000|2022-05-20 20:40:00|10563.7|10562.2|10562.6|10561.7|10564.8|10563.9|10561.3|10560.4|356
1653079500000|2022-05-20 20:45:00|10563.1|10561.2|10562.4|10560.9|10564.2|10562.7|10561.9|10560.2|446
1653079800000|2022-05-20 20:50:00|10562.6|10561.1|10560.7|10557.2|10562.6|10561.3|10559.6|10556.7|377
1653080100000|2022-05-20 20:55:00|10560.9|10557.3|10566.8|10560.8|10569|10563|10557.6|10551.6|837
1653249600000|2022-05-22 20:00:00|10572.7|10567.7|10572.6|10565.4|10574.5|10569.1|10572.4|10564.9|12
1653249900000|2022-05-22 20:05:00|10573.6|10566|10575.5|10564.5|10576|10566|10573.6|10564|6
1653250200000|2022-05-22 20:10:00|10576|10564|10572.4|10564.9|10576|10566.3|10572.4|10564|12
1653250500000|2022-05-22 20:15:00|10571.2|10565.1|10571.2|10564.8|10574|10566.3|10571|10564.5|8
1653250800000|2022-05-22 20:20:00|10574|10564.5|10568.5|10566.6|10574.5|10566.6|10567.9|10564|11
1653251100000|2022-05-22 20:25:00|10566.4|10561.2|10566|10558.6|10569.8|10565.5|10553.2|10541.2|41
1653251400000|2022-05-22 20:30:00|10567.5|10561.5|10569.5|10559|10569.5|10561.5|10566|10558.6|7
1653251700000|2022-05-22 20:35:00|10569|10559.5|10569|10559.5|10569.5|10559.5|10566.7|10557.1|8
1653252000000|2022-05-22 20:40:00|10569.5|10559|10566.7|10557.1|10569.5|10559.5|10566.7|10557.1|4
1653252300000|2022-05-22 20:45:00|10569|10559.5|10567.1|10557.6|10569|10561.4|10566.7|10557.1|7
1653252600000|2022-05-22 20:50:00|10566.8|10554.8|10570|10559.5|10570.5|10559.5|10566.8|10554.8|3
1653252900000|2022-05-22 20:55:00|10566.8|10554.8|10567.9|10560.9|10570.5|10562.2|10566.8|10554.8|16
1653253200000|2022-05-22 21:00:00|10568.9|10562|10566.6|10559.5|10570.5|10562|10566.6|10557.9|16
1653253500000|2022-05-22 21:05:00|10567.8|10561.8|10569.5|10560|10569.5|10561.8|10567.2|10560|15
1653253800000|2022-05-22 21:10:00|10567.3|10558.4|10565.2|10561.7|10570|10561.7|10564.8|10555.5|36
1653254100000|2022-05-22 21:15:00|10565.4|10561.6|10565.2|10561.6|10567|10561.6|10564.4|10556.4|60
1653254400000|2022-05-22 21:20:00|10565.3|10561.5|10564.9|10560.2|10566.8|10562.5|10564.3|10558.9|86
1653254700000|2022-05-22 21:25:00|10564.5|10560|10564.7|10560.4|10566.2|10561.4|10564.3|10559.4|62
1653255000000|2022-05-22 21:30:00|10564.6|10560.5|10565|10561|10565.7|10561.5|10564.1|10559.8|56
1653255300000|2022-05-22 21:35:00|10564.1|10561.1|10564.8|10561.2|10565.7|10561.5|10564.1|10559.9|59
1653255600000|2022-05-22 21:40:00|10564.3|10560.2|10563.7|10561.5|10566.1|10561.9|10563.4|10559.9|79
1653255900000|2022-05-22 21:45:00|10563.5|10560.9|10565.5|10561.2|10565.5|10561.5|10563|10559.7|19
1653256200000|2022-05-22 21:50:00|10565.2|10561.3|10565.5|10561.2|10565.5|10561.5|10563.7|10561.2|14
1653256500000|2022-05-22 21:55:00|10565.2|10561.3|10564.1|10558.1|10565.6|10561.3|10560.3|10554.3|181
1653256800000|2022-05-22 22:00:00|10563.8|10557.8|10567.9|10565.1|10568.3|10565.9|10561.8|10555.8|504
1653257100000|2022-05-22 22:05:00|10567.7|10565.5|10567.3|10565.1|10568.2|10565.8|10566.4|10563.5|272
1653257400000|2022-05-22 22:10:00|10567.2|10565|10570.7|10569|10571|10569.5|10565.7|10562.9|463
1653257700000|2022-05-22 22:15:00|10570.6|10568.7|10574.1|10572.9|10575.9|10574.7|10570.4|10568.7|590
1653258000000|2022-05-22 22:20:00|10574.2|10572.8|10574.4|10573.2|10574.8|10573.2|10573.1|10571.5|470
1653258300000|2022-05-22 22:25:00|10574|10573.1|10572.4|10571.1|10574.3|10573.1|10571.5|10570.5|350
1653258600000|2022-05-22 22:30:00|10572.5|10571.2|10572.5|10571.2|10573.3|10572|10571.4|10570.1|551
1653258900000|2022-05-22 22:35:00|10572.6|10571.3|10575.5|10573.7|10575.7|10574.1|10571.9|10570.7|561
1653259200000|2022-05-22 22:40:00|10575.4|10573.8|10574.4|10573|10576.1|10574.3|10573.1|10571.8|767
1653259500000|2022-05-22 22:45:00|10574.5|10573.1|10575.9|10574.6|10576.1|10574.8|10574.2|10572.9|628
1653259800000|2022-05-22 22:50:00|10575.7|10574.7|10575.7|10574.5|10577.6|10576.1|10574.9|10573.8|604
1653260100000|2022-05-22 22:55:00|10575.6|10574.4|10577.4|10576.1|10578|10576.8|10575.5|10574.3|447
1653260400000|2022-05-22 23:00:00|10577.3|10576|10574.8|10573.9|10578.2|10577.2|10574.7|10573.8|557
1653260700000|2022-05-22 23:05:00|10575|10573.8|10577|10576.1|10578.8|10577.6|10572.9|10571.8|484
1653261000000|2022-05-22 23:10:00|10576.9|10576|10573.1|10572.2|10578.6|10577.5|10572.5|10571.6|803
1653261300000|2022-05-22 23:15:00|10573.7|10572.8|10573.8|10572.9|10574.7|10573.8|10572.5|10571.6|364
1653261600000|2022-05-22 23:20:00|10573.9|10573|10574.6|10573.7|10574.8|10573.9|10571.9|10571.1|374
1653261900000|2022-05-22 23:25:00|10574.7|10573.8|10575.8|10574.9|10577|10576.1|10574.1|10573.2|519
1653262200000|2022-05-22 23:30:00|10575.7|10574.8|10574.9|10574|10576.5|10575.6|10574.3|10573.5|344
1653262500000|2022-05-22 23:35:00|10574.8|10573.9|10575.4|10574.5|10577|10576.1|10574.4|10573.6|291
1653262800000|2022-05-22 23:40:00|10574.8|10574.2|10574.3|10573.4|10576|10575.1|10573.3|10572.6|411
1653263100000|2022-05-22 23:45:00|10574.4|10573.5|10573.7|10572.8|10574.7|10573.9|10572.8|10572.2|370
1653263400000|2022-05-22 23:50:00|10573.8|10572.9|10571.2|10570.3|10574|10573.1|10571|10570.2|307
1653263700000|2022-05-22 23:55:00|10571.1|10570.2|10569.6|10568.7|10571.7|10570.8|10569.5|10568.7|249
1653264000000|2022-05-23 00:00:00|10569.3|10568.6|10571|10570.1|10573.1|10572.5|10569.2|10568.4|640
1653264300000|2022-05-23 00:05:00|10570.7|10570.4|10570.2|10569.3|10571.2|10570.4|10568.3|10567.6|310
1653264600000|2022-05-23 00:10:00|10570.1|10569.5|10575.6|10575|10575.7|10575.1|10569.8|10569|327
1653264900000|2022-05-23 00:15:00|10575.8|10574.9|10577.8|10576.9|10578.1|10577.3|10573.6|10572.8|320
1653265200000|2022-05-23 00:20:00|10577.9|10577|10582.9|10582.3|10583.3|10582.7|10577.8|10576.9|392
1653265500000|2022-05-23 00:25:00|10583|10582.4|10584.2|10583.3|10584.2|10583.4|10580.4|10579.7|491
1653265800000|2022-05-23 00:30:00|10584.1|10583.2|10587.3|10586.7|10589.8|10588.9|10583|10582.3|534
1653266100000|2022-05-23 00:35:00|10587.4|10586.5|10588.9|10588.3|10590.4|10589.7|10587.3|10586.5|421
1653266400000|2022-05-23 00:40:00|10589|10588.4|10588.7|10588.1|10590.3|10589.6|10585.8|10584.9|416
1653266700000|2022-05-23 00:45:00|10588.6|10588|10588.5|10587.6|10590.9|10590.2|10586.5|10585.9|380
1653267000000|2022-05-23 00:50:00|10588.6|10587.7|10584.9|10584|10590.9|10590.1|10584.9|10584|522
1653267300000|2022-05-23 00:55:00|10585|10584.1|10583.3|10582.7|10586.4|10585.6|10581|10580.4|429
1653267600000|2022-05-23 01:00:00|10583.1|10582.5|10580.6|10580|10583.1|10582.5|10579.9|10579.3|461
1653267900000|2022-05-23 01:05:00|10580.8|10579.9|10583.9|10583|10584.4|10583.8|10580.1|10579.5|367
1653268200000|2022-05-23 01:10:00|10583.7|10583.1|10590.5|10589.6|10590.6|10589.9|10583.6|10583|480
1653268500000|2022-05-23 01:15:00|10590.4|10589.5|10589.7|10589.1|10590.5|10589.7|10587.7|10586.8|537
1653268800000|2022-05-23 01:20:00|10589.8|10589.2|10588|10587.1|10590.6|10590|10587.5|10586.9|467
1653269100000|2022-05-23 01:25:00|10588.1|10587.2|10591|10590.4|10591.1|10590.4|10588|10587.2|406
1653269400000|2022-05-23 01:30:00|10591.1|10590.2|10587.4|10586.8|10591.2|10590.3|10587.4|10586.8|455
1653269700000|2022-05-23 01:35:00|10587.3|10586.7|10589.4|10588.8|10589.4|10588.8|10585.1|10584.4|445
1653270000000|2022-05-23 01:40:00|10589.5|10588.9|10588.5|10587.9|10589.7|10589.1|10587.5|10586.9|317
1653270300000|2022-05-23 01:45:00|10588.6|10588|10585.8|10584.9|10588.6|10588|10583.9|10583.3|409
1653270600000|2022-05-23 01:50:00|10585.9|10585|10584.1|10583.2|10588.1|10587.5|10583.9|10583.1|410
1653270900000|2022-05-23 01:55:00|10584.2|10583.3|10588.4|10587.8|10588.5|10587.9|10583.7|10582.9|446
1653271200000|2022-05-23 02:00:00|10588.1|10587.5|10587.4|10586.5|10590.2|10589.5|10586.9|10586|430
1653271500000|2022-05-23 02:05:00|10587.5|10586.6|10588.3|10587.7|10589.8|10589.2|10586.7|10586.1|311
1653271800000|2022-05-23 02:10:00|10588.4|10587.8|10590.8|10589.9|10591|10590.3|10587.4|10586.7|376
1653272100000|2022-05-23 02:15:00|10590.7|10589.8|10591.6|10590.7|10591.6|10591|10589.6|10588.9|286
1653272400000|2022-05-23 02:20:00|10591.4|10590.8|10591.7|10591.1|10592.6|10592|10591.1|10590.5|288
1653272700000|2022-05-23 02:25:00|10591.6|10591|10591.4|10590.8|10593.2|10592.6|10591.3|10590.7|290
1653273000000|2022-05-23 02:30:00|10591.5|10590.9|10591.1|10590.5|10591.6|10590.9|10589.7|10589|275
1653273300000|2022-05-23 02:35:00|10591.7|10591.1|10593.1|10592.5|10593.3|10592.6|10591.7|10591|261
1653273600000|2022-05-23 02:40:00|10593|10592.4|10592.8|10592.2|10595|10594.4|10592|10591.4|273
1653273900000|2022-05-23 02:45:00|10592.9|10592.3|10588.6|10588|10593.1|10592.4|10587.8|10587.2|278
1653274200000|2022-05-23 02:50:00|10588.5|10587.9|10588.7|10588.1|10590|10589.4|10587.8|10587.2|301
1653274500000|2022-05-23 02:55:00|10588.9|10588.3|10588.7|10588.1|10589.3|10588.7|10587.5|10586.9|282
1653274800000|2022-05-23 03:00:00|10588.6|10588|10593.6|10593|10593.7|10593.1|10588.6|10588|362
1653275100000|2022-05-23 03:05:00|10593.7|10593.1|10592.3|10591.4|10593.9|10593.2|10592.1|10591.4|250
1653275400000|2022-05-23 03:10:00|10592.4|10591.5|10591.1|10590.5|10593.4|10592.7|10590.1|10589.5|332
1653275700000|2022-05-23 03:15:00|10591.2|10590.6|10589.3|10588.4|10591.6|10591|10588.3|10587.7|262
1653276000000|2022-05-23 03:20:00|10589.2|10588.6|10591.9|10591.3|10592.2|10591.6|10589|10588.4|286
1653276300000|2022-05-23 03:25:00|10592|10591.4|10586.6|10586|10592|10591.4|10586.6|10585.9|211
1653276600000|2022-05-23 03:30:00|10586.7|10586.1|10589.9|10589|10590|10589.2|10585.1|10584.3|328
1653276900000|2022-05-23 03:35:00|10589.8|10589.2|10587.3|10586.7|10590.3|10589.7|10587.1|10586.4|203
1653277200000|2022-05-23 03:40:00|10588|10587.4|10590.5|10589.9|10591.3|10590.5|10588|10587.4|313
1653277500000|2022-05-23 03:45:00|10590.4|10589.8|10591|10590.4|10591.4|10590.5|10589.4|10588.8|256
1653277800000|2022-05-23 03:50:00|10590.9|10590.3|10592.9|10592.3|10594|10593.3|10590.9|10590.3|223
1653278100000|2022-05-23 03:55:00|10593|10592.4|10593|10592.4|10593.9|10593.2|10592.5|10591.8|279
1653278400000|2022-05-23 04:00:00|10592.9|10592.3|10591.8|10591.2|10593.2|10592.5|10590.7|10590|231
1653278700000|2022-05-23 04:05:00|10591.7|10591.1|10593.7|10593.1|10593.7|10593.1|10591.7|10591|158
1653279000000|2022-05-23 04:10:00|10593.5|10592.9|10593.7|10593.1|10594.6|10594|10592.6|10592|234
1653279300000|2022-05-23 04:15:00|10593.8|10593.2|10592.5|10591.9|10593.9|10593.2|10592|10591.3|173
1653279600000|2022-05-23 04:20:00|10592.4|10591.8|10592.4|10591.8|10593.2|10592.6|10592|10591.4|162
1653279900000|2022-05-23 04:25:00|10592.3|10591.7|10592.1|10591.5|10595.1|10594.5|10591.2|10590.5|219
1653280200000|2022-05-23 04:30:00|10592.4|10591.8|10594.4|10593.8|10594.5|10593.9|10592.3|10591.6|206
1653280500000|2022-05-23 04:35:00|10594.3|10593.7|10593.7|10593.1|10594.8|10594.2|10593.6|10592.9|174
1653280800000|2022-05-23 04:40:00|10593.8|10593.2|10593|10592.4|10594.2|10593.6|10592.9|10592.2|182
1653281100000|2022-05-23 04:45:00|10593.1|10592.5|10590.8|10590.2|10593.1|10592.5|10590.2|10589.6|173
1653281400000|2022-05-23 04:50:00|10590.9|10590.3|10590.8|10590.2|10591.2|10590.6|10590.6|10590|146
1653281700000|2022-05-23 04:55:00|10590.9|10590.3|10591.1|10590.5|10591.7|10591.1|10590.1|10589.4|152
1653282000000|2022-05-23 05:00:00|10591.2|10590.6|10591.5|10590.9|10591.7|10590.9|10589.4|10588.8|260
1653282300000|2022-05-23 05:05:00|10591.4|10590.8|10590.9|10590.3|10591.6|10591|10589.4|10588.8|168
1653282600000|2022-05-23 05:10:00|10590.8|10590.2|10591.4|10590.8|10591.4|10590.8|10588.8|10588.2|157
1653282900000|2022-05-23 05:15:00|10591.2|10590.6|10589.9|10589.3|10593|10592.4|10589.8|10589.2|133
1653283200000|2022-05-23 05:20:00|10589.8|10589.2|10590.9|10590|10591.4|10590.8|10589.2|10588.6|196
1653283500000|2022-05-23 05:25:00|10590.8|10590.2|10590.6|10589.7|10591.2|10590.5|10589.8|10589.1|174
1653283800000|2022-05-23 05:30:00|10590.5|10589.9|10593.6|10592.7|10593.7|10592.9|10590.4|10589.8|334
1653284100000|2022-05-23 05:35:00|10593.5|10592.9|10594.2|10593.6|10594.4|10593.8|10592.2|10591.6|217
1653284400000|2022-05-23 05:40:00|10594.3|10593.4|10595.4|10594.8|10596.7|10596.1|10593.7|10593.1|291
1653284700000|2022-05-23 05:45:00|10595.3|10594.7|10611.4|10610.2|10614.6|10613.7|10595|10594.3|700
1653285000000|2022-05-23 05:50:00|10611.1|10610.4|10606.3|10605.4|10611.7|10610.8|10604.7|10603.8|834
1653285300000|2022-05-23 05:55:00|10606.4|10605.5|10599.8|10598.9|10609.7|10608.8|10598.4|10597.2|1008
1653285600000|2022-05-23 06:00:00|10599.7|10598.8|10600.5|10599.6|10603.2|10602.3|10597.6|10596.7|939
1653285900000|2022-05-23 06:05:00|10600.8|10599.9|10596.9|10596|10601.4|10600.5|10595.6|10594.7|917
1653286200000|2022-05-23 06:10:00|10596.8|10595.9|10599.5|10598.6|10600.1|10599.2|10595.2|10594.4|719
1653286500000|2022-05-23 06:15:00|10599.3|10598.4|10608|10607.1|10608.2|10607.6|10596.7|10596.1|605
1653286800000|2022-05-23 06:20:00|10607.7|10607|10605.9|10605.3|10607.7|10607.1|10603.1|10602.5|647
1653287100000|2022-05-23 06:25:00|10605.8|10605.2|10599.5|10598.9|10606.2|10605.6|10598.6|10598|605
1653287400000|2022-05-23 06:30:00|10599.6|10599|10602.4|10601.8|10603.7|10603.1|10599.3|10598.7|502
1653287700000|2022-05-23 06:35:00|10602.5|10601.6|10608.6|10608|10609.9|10609.3|10600.6|10600|686
1653288000000|2022-05-23 06:40:00|10608.7|10608.1|10604.9|10604.3|10609.4|10608.8|10604.4|10603.8|555
1653288300000|2022-05-23 06:45:00|10605.1|10604.2|10603.9|10603.3|10607.2|10606.6|10602.5|10601.8|537
1653288600000|2022-05-23 06:50:00|10603.8|10603.2|10603.4|10602.8|10607.9|10607.3|10603.3|10602.7|458
1653288900000|2022-05-23 06:55:00|10603.5|10602.9|10606.5|10605.6|10607.9|10607.3|10602.8|10602.1|463
1653289200000|2022-05-23 07:00:00|10606.3|10605.7|10609.3|10608.7|10610.1|10609.4|10604.6|10603.7|734
1653289500000|2022-05-23 07:05:00|10609.4|10608.8|10607.4|10606.8|10610.9|10610.3|10602.7|10602.1|696
1653289800000|2022-05-23 07:10:00|10607.3|10606.7|10598.5|10597.9|10609.1|10608.5|10598.4|10597.7|752
1653290100000|2022-05-23 07:15:00|10598|10597.6|10599|10598.4|10600|10599.4|10595.3|10594.6|680
1653290400000|2022-05-23 07:20:00|10598.9|10598.3|10602.8|10602.2|10604.1|10603.2|10596.6|10596|817
1653290700000|2022-05-23 07:25:00|10603|10602.1|10605.6|10604.7|10606.2|10605.3|10602.3|10601.7|582
1653291000000|2022-05-23 07:30:00|10605.5|10605|10608|10607.1|10609.4|10608.8|10602.8|10602.2|625
1653291300000|2022-05-23 07:35:00|10607.9|10607|10600.5|10599.9|10608.2|10607.4|10599.7|10599.1|665
1653291600000|2022-05-23 07:40:00|10600.4|10599.8|10593.4|10592.8|10600.7|10600.1|10592.9|10592.3|604
1653291900000|2022-05-23 07:45:00|10593.5|10592.9|10598.6|10598|10602.3|10601.5|10593.3|10592.6|555
1653292200000|2022-05-23 07:50:00|10598.7|10598.1|10602.9|10602.3|10602.9|10602.3|10598.6|10597.9|574
1653292500000|2022-05-23 07:55:00|10602.8|10602.2|10601.7|10600.1|10603.3|10602.5|10600.2|10599.6|519
1653292800000|2022-05-23 08:00:00|10601.5|10600.2|10609.1|10608.5|10619.9|10619|10601.5|10600.1|1137
1653293100000|2022-05-23 08:05:00|10608.6|10608|10613.2|10612.6|10616.2|10615.5|10608.6|10608|943
1653293400000|2022-05-23 08:10:00|10613.1|10612.5|10606.4|10605.8|10615.4|10614.8|10606.1|10605.5|750
1653293700000|2022-05-23 08:15:00|10606.2|10605.6|10625.7|10624.8|10633.4|10632.5|10605.9|10605.3|1539
1653294000000|2022-05-23 08:20:00|10626.5|10625.6|10630.6|10630|10636|10635.2|10625.5|10624.6|1170
1653294300000|2022-05-23 08:25:00|10630.8|10630.2|10628.1|10627.2|10633|10632.2|10624.1|10623.2|851
1653294600000|2022-05-23 08:30:00|10628|10627.1|10622.1|10621.2|10628.9|10628.3|10621.7|10620.9|856
1653294900000|2022-05-23 08:35:00|10621.9|10621|10617.7|10616.8|10623.2|10622.4|10616.3|10615.7|861
1653295200000|2022-05-23 08:40:00|10618.1|10617.5|10622.7|10621.8|10624.8|10623.9|10617.6|10616.8|744
1653295500000|2022-05-23 08:45:00|10622.8|10621.9|10628.2|10627.6|10630.3|10629.7|10620.8|10620|681
1653295800000|2022-05-23 08:50:00|10628.3|10627.7|10635.5|10634.6|10635.7|10634.8|10628.3|10627.4|710
1653296100000|2022-05-23 08:55:00|10635.3|10634.4|10646.5|10645.6|10649.3|10648.5|10635|10634.4|964
1653296400000|2022-05-23 09:00:00|10646.1|10645.9|10662.8|10662.2|10663|10662.4|10645.6|10644.7|1179
1653296700000|2022-05-23 09:05:00|10662.7|10661.9|10663.1|10662.2|10665.3|10664.5|10654.5|10653.6|1010
1653297000000|2022-05-23 09:10:00|10663|10662.1|10680|10678.8|10680.3|10679.4|10658|10657.4|1021
1653297300000|2022-05-23 09:15:00|10679.9|10678.9|10672.6|10672|10682|10681.1|10672.6|10671.9|1055
1653297600000|2022-05-23 09:20:00|10672.7|10672.1|10673.8|10672.9|10676.6|10675.7|10670.1|10669.2|949
1653297900000|2022-05-23 09:25:00|10673.9|10673|10671.6|10670.7|10674|10673.4|10667|10666.4|1134
1653298200000|2022-05-23 09:30:00|10671.4|10670.8|10669|10668.1|10675.2|10674.4|10668.9|10668.1|738
1653298500000|2022-05-23 09:35:00|10669.1|10668.2|10681.9|10681|10682.1|10681.1|10668.9|10668|814
1653298800000|2022-05-23 09:40:00|10681.8|10680.9|10686.6|10685.7|10688|10687.2|10681|10680.1|737
1653299100000|2022-05-23 09:45:00|10686.5|10685.6|10681.3|10680.7|10687.7|10686.9|10680.7|10680.1|716
1653299400000|2022-05-23 09:50:00|10681.4|10680.8|10684.7|10683.8|10685.2|10684.3|10677.8|10676.9|694
1653299700000|2022-05-23 09:55:00|10684.6|10683.7|10678.8|10678.2|10684.9|10684|10678.5|10677.3|623
1653300000000|2022-05-23 10:00:00|10678.9|10678.3|10680.1|10679|10681.3|10680.7|10677.2|10676.5|661
1653300300000|2022-05-23 10:05:00|10679.9|10678.8|10676.2|10675.6|10681.8|10681.1|10675.1|10674.5|613
1653300600000|2022-05-23 10:10:00|10676.1|10675.5|10674.7|10674.1|10679.1|10678.2|10674.5|10673.8|564
1653300900000|2022-05-23 10:15:00|10674.8|10673.9|10673.2|10672.3|10675.8|10675|10672.3|10671|583
1653301200000|2022-05-23 10:20:00|10673.3|10672.2|10670.1|10669.2|10673.7|10672.9|10669.1|10668.3|610
1653301500000|2022-05-23 10:25:00|10670.2|10669.3|10672.1|10671.2|10672.9|10672|10669.2|10668.5|524
1653301800000|2022-05-23 10:30:00|10672|10671.1|10671.6|10671|10673|10672.4|10670.7|10669.6|419
1653302100000|2022-05-23 10:35:00|10671.7|10671.1|10674.5|10673.9|10675|10674.4|10670.8|10670|526
1653302400000|2022-05-23 10:40:00|10674.6|10674|10667.8|10666.9|10676.5|10675.9|10667.3|10666.4|589
1653302700000|2022-05-23 10:45:00|10667.9|10667|10666|10665.4|10667.9|10667.1|10663.7|10663|599
1653303000000|2022-05-23 10:50:00|10665.7|10665.1|10666.3|10665.7|10666.9|10666.3|10664.9|10664.2|476
1653303300000|2022-05-23 10:55:00|10666.2|10665.6|10676.1|10675.5|10676.8|10676.1|10666.2|10665.6|447
1653303600000|2022-05-23 11:00:00|10676.2|10675.6|10676.3|10675.7|10677.8|10677.2|10672.5|10671.8|626
1653303900000|2022-05-23 11:05:00|10676.2|10675.6|10675.1|10674.2|10676.7|10676.1|10673.6|10672.8|437
1653304200000|2022-05-23 11:10:00|10675|10674.1|10680.3|10679.7|10680.6|10679.9|10674.4|10673.8|459
1653304500000|2022-05-23 11:15:00|10680.4|10679.8|10679.4|10678.8|10681.2|10680.6|10677.8|10677.2|445
1653304800000|2022-05-23 11:20:00|10679.2|10678.6|10677.9|10677.3|10681.6|10680.8|10677.9|10677.3|450
1653305100000|2022-05-23 11:25:00|10677.8|10677.2|10672.6|10671.7|10679.1|10678.3|10672|10671.2|492
1653305400000|2022-05-23 11:30:00|10672.7|10671.8|10672|10671.4|10673.7|10672.8|10667.6|10667|598
1653305700000|2022-05-23 11:35:00|10671.9|10671.3|10665.8|10664.9|10672.3|10671.7|10665.5|10664.7|510
1653306000000|2022-05-23 11:40:00|10665.9|10665|10663.4|10662.8|10666.1|10665.4|10662.4|10661.7|490
1653306300000|2022-05-23 11:45:00|10663.5|10662.9|10662.6|10661.7|10663.9|10663.3|10661|10660.4|414
1653306600000|2022-05-23 11:50:00|10662.7|10662|10664.1|10663.5|10666.8|10666.1|10660|10659.3|655
1653306900000|2022-05-23 11:55:00|10664.3|10663.7|10656.9|10656|10664.6|10664|10654.8|10654.1|756
1653307200000|2022-05-23 12:00:00|10658|10657.1|10656.7|10655.8|10659|10658.1|10654.2|10653.4|761
1653307500000|2022-05-23 12:05:00|10656.6|10655.7|10657.6|10657|10660.8|10660.2|10656.6|10655.7|569
1653307800000|2022-05-23 12:10:00|10657.5|10656.9|10658.7|10658.1|10659.4|10658.7|10655.4|10654.6|539
1653308100000|2022-05-23 12:15:00|10658.8|10658.2|10654.9|10654|10659.7|10658.9|10654.5|10653.7|434
1653308400000|2022-05-23 12:20:00|10655|10654.1|10655.4|10654.5|10657|10656.3|10651.9|10651|786
1653308700000|2022-05-23 12:25:00|10655.2|10654.6|10655.2|10654.3|10659.7|10658.8|10654|10653.3|639
1653309000000|2022-05-23 12:30:00|10655|10654.4|10655.3|10654.4|10655.4|10654.6|10649.6|10648.8|721
1653309300000|2022-05-23 12:35:00|10655.4|10654.8|10657.5|10656.6|10658.2|10657.5|10653.9|10653.2|427
1653309600000|2022-05-23 12:40:00|10657.4|10656.5|10656.4|10655.5|10658.8|10658|10654.9|10654.3|626
1653309900000|2022-05-23 12:45:00|10656.3|10655.7|10649.7|10648.8|10656.5|10655.9|10648.7|10647.8|645
1653310200000|2022-05-23 12:50:00|10649.6|10648.7|10649.6|10649|10652.3|10651.5|10647.8|10647|625
1653310500000|2022-05-23 12:55:00|10649.4|10648.8|10649.2|10648.6|10651.6|10650.9|10649|10648.2|589
1653310800000|2022-05-23 13:00:00|10649.1|10648.5|10650|10649.1|10651.7|10650.8|10648.7|10647.8|629
1653311100000|2022-05-23 13:05:00|10650.1|10649.5|10652.5|10651.9|10656.2|10655.5|10650.1|10649.4|610
1653311400000|2022-05-23 13:10:00|10652.3|10651.7|10656.2|10655.3|10658.3|10657.6|10651.8|10651.1|559
1653311700000|2022-05-23 13:15:00|10656.1|10655.2|10655.6|10655|10658.4|10657.8|10654.7|10654.1|523
1653312000000|2022-05-23 13:20:00|10655.8|10655.2|10657.8|10657.2|10658.8|10658.2|10655.2|10654.6|455
1653312300000|2022-05-23 13:25:00|10657.9|10657.3|10652.4|10651.8|10658.1|10657.5|10649.7|10648.8|555
1653312600000|2022-05-23 13:30:00|10652.8|10651.9|10654.8|10654.2|10655.4|10654.8|10650.3|10649.6|874
1653312900000|2022-05-23 13:35:00|10655|10654.1|10647.5|10646.6|10655.6|10655|10644.8|10643.9|771
1653313200000|2022-05-23 13:40:00|10647.4|10646.5|10654.4|10653.5|10658.1|10657.5|10646.9|10646.1|820
1653313500000|2022-05-23 13:45:00|10654.3|10653.7|10659.5|10658.9|10660.2|10659.6|10651.3|10650.7|748
1653313800000|2022-05-23 13:50:00|10659.6|10659|10661.7|10661.1|10665.1|10664.3|10659.4|10658.7|740
1653314100000|2022-05-23 13:55:00|10662.1|10661.2|10666.6|10665.7|10668|10667.4|10660.8|10660.1|862
1653314400000|2022-05-23 14:00:00|10666.4|10665.8|10656.2|10655.6|10666.5|10665.9|10654.6|10653.9|782
1653314700000|2022-05-23 14:05:00|10656.3|10655.7|10660.1|10659.5|10660.4|10659.8|10655.5|10654.9|654
1653315000000|2022-05-23 14:10:00|10660|10659.4|10658.6|10658|10660.3|10659.7|10657.5|10656.9|527
1653315300000|2022-05-23 14:15:00|10658.5|10657.9|10670.1|10669.5|10670.6|10669.9|10658|10657.2|826
1653315600000|2022-05-23 14:20:00|10670.2|10669.3|10669.9|10669.3|10674.4|10673.8|10668|10667.2|761
1653315900000|2022-05-23 14:25:00|10670|10669.1|10670.3|10669.7|10670.5|10669.9|10664.9|10664.2|745
1653316200000|2022-05-23 14:30:00|10670|10669.4|10668.7|10668.1|10670.4|10669.8|10666|10665.4|766
1653316500000|2022-05-23 14:35:00|10668.6|10668|10670.5|10669.9|10670.6|10670|10667.3|10666.5|597
1653316800000|2022-05-23 14:40:00|10670.6|10669.7|10668.2|10667.6|10673.9|10673.3|10666.5|10665.8|750
1653317100000|2022-05-23 14:45:00|10668.1|10667.5|10664.7|10664.1|10668.6|10667.8|10663.7|10663|804
1653317400000|2022-05-23 14:50:00|10664.8|10664.2|10667.4|10666.2|10679|10677.8|10661.7|10660.8|1405
1653317700000|2022-05-23 14:55:00|10667.3|10666.4|10668.8|10668.2|10670.2|10669.6|10666.4|10665.6|1092
1653318000000|2022-05-23 15:00:00|10668.9|10668.3|10670.5|10669.6|10671.8|10671.2|10664.9|10664.2|816
1653318300000|2022-05-23 15:05:00|10670.6|10669.7|10673.1|10672.2|10675.2|10674.6|10670.5|10669.6|600
1653318600000|2022-05-23 15:10:00|10672.9|10672.3|10685.1|10684.2|10685.6|10684.7|10672.7|10672.1|801
1653318900000|2022-05-23 15:15:00|10685.2|10684.3|10691.1|10690.2|10691.1|10690.5|10684.6|10683.7|637
1653319200000|2022-05-23 15:20:00|10691|10690.4|10686.5|10685.6|10691.6|10690.9|10683.8|10682.9|855
1653319500000|2022-05-23 15:25:00|10686.7|10686.1|10681.1|10680.5|10688.8|10688.1|10680.5|10679.9|648
1653319800000|2022-05-23 15:30:00|10681.2|10680.6|10683.3|10682.7|10686.5|10685.8|10679.7|10679.1|634
1653320100000|2022-05-23 15:35:00|10682.9|10682.4|10678.2|10677.6|10683.9|10683.3|10676|10675.4|587
1653320400000|2022-05-23 15:40:00|10678.3|10677.7|10677.2|10676.6|10679.4|10678.5|10676.7|10675.8|543
1653320700000|2022-05-23 15:45:00|10677.1|10676.5|10674.7|10673.8|10677.5|10676.7|10673.4|10672.7|455
1653321000000|2022-05-23 15:50:00|10674.5|10673.9|10673.9|10673.3|10674.8|10674.2|10669.9|10669.3|583
1653321300000|2022-05-23 15:55:00|10674|10673.4|10669.9|10669.3|10674.8|10674.2|10669.5|10668.9|558
1653321600000|2022-05-23 16:00:00|10669.7|10669.1|10669.8|10669.2|10672.1|10671.5|10668|10667.2|435
1653321900000|2022-05-23 16:05:00|10669.9|10669.3|10668.6|10667.7|10670|10669.4|10666.1|10665.4|423
1653322200000|2022-05-23 16:10:00|10668.4|10667.8|10669.5|10668.9|10670.6|10670|10667.3|10666.7|305
1653322500000|2022-05-23 16:15:00|10669.6|10669|10667.5|10666.9|10669.8|10669.2|10666.4|10665.6|391
1653322800000|2022-05-23 16:20:00|10667.7|10667.1|10670.2|10669.6|10670.2|10669.6|10666.9|10666.3|397
1653323100000|2022-05-23 16:25:00|10670.3|10669.7|10671|10670.4|10672.4|10671.8|10668.1|10667.3|329
1653323400000|2022-05-23 16:30:00|10671.1|10670.5|10668.1|10667.5|10671.7|10671.1|10667.7|10667.1|282
1653323700000|2022-05-23 16:35:00|10668|10667.4|10674.9|10674.3|10675|10674.4|10667|10666.3|442
1653324000000|2022-05-23 16:40:00|10675.1|10674.5|10679|10678.4|10679.1|10678.4|10673.8|10673.2|330
1653324300000|2022-05-23 16:45:00|10678.9|10678.3|10680.8|10680.2|10680.8|10680.2|10677.1|10676.5|295
1653324600000|2022-05-23 16:50:00|10680.9|10680.3|10678.6|10678|10681.3|10680.6|10678.4|10677.8|352
1653324900000|2022-05-23 16:55:00|10678.7|10678.1|10677.5|10676.9|10678.9|10678.3|10675.9|10675.3|434
1653325200000|2022-05-23 17:00:00|10677.6|10677|10674.7|10674.1|10677.8|10677.2|10673.4|10672.8|387
1653325500000|2022-05-23 17:05:00|10674.6|10674|10675|10674.1|10675.9|10675.3|10672.8|10672.1|283
1653325800000|2022-05-23 17:10:00|10674.8|10674.2|10676.4|10675.8|10676.5|10675.9|10673.5|10672.9|310
1653326100000|2022-05-23 17:15:00|10676.2|10675.6|10673|10672.4|10676.2|10675.6|10672.2|10671.5|391
1653326400000|2022-05-23 17:20:00|10672.9|10672.3|10673.2|10672.6|10674|10673.4|10671.9|10671.3|354
1653326700000|2022-05-23 17:25:00|10673.1|10672.5|10677.4|10676.8|10677.5|10676.9|10673|10672.4|264
1653327000000|2022-05-23 17:30:00|10677.5|10676.9|10684.3|10683.7|10684.4|10683.8|10677.4|10676.8|412
1653327300000|2022-05-23 17:35:00|10684.1|10683.5|10686.3|10685.7|10686.4|10685.8|10683.3|10682.7|369
1653327600000|2022-05-23 17:40:00|10686.2|10685.6|10687.9|10687.3|10687.9|10687.3|10684.5|10683.9|349
1653327900000|2022-05-23 17:45:00|10687.8|10687.2|10684.8|10684.2|10688.7|10688.1|10684.7|10684|330
1653328200000|2022-05-23 17:50:00|10684.6|10684|10686.5|10685.9|10687|10686.4|10683.2|10682.6|343
1653328500000|2022-05-23 17:55:00|10686.7|10686.1|10684.7|10684.1|10686.9|10686.2|10683.3|10682.7|277
1653328800000|2022-05-23 18:00:00|10684.6|10684|10682.3|10681.7|10686|10685.1|10682|10681.4|463
1653329100000|2022-05-23 18:05:00|10682.2|10681.6|10683.3|10682.7|10684.2|10683.4|10680.1|10679.3|422
1653329400000|2022-05-23 18:10:00|10683.2|10682.6|10682.4|10681.8|10683.9|10683.3|10682.3|10681.6|351
1653329700000|2022-05-23 18:15:00|10682.3|10681.7|10684.2|10683.3|10685.3|10684.7|10680.2|10679.3|297
1653330000000|2022-05-23 18:20:00|10683.9|10683.2|10683.8|10682.9|10685.2|10684.6|10683|10682.3|326
1653330300000|2022-05-23 18:25:00|10683.9|10683|10682.6|10682|10684.3|10683.7|10682.3|10681.7|277
1653330600000|2022-05-23 18:30:00|10682.7|10682.1|10685|10684.4|10685.1|10684.5|10682.5|10681.9|285
1653330900000|2022-05-23 18:35:00|10684.9|10684.3|10690.1|10689.5|10690.1|10689.5|10684.7|10684.1|323
1653331200000|2022-05-23 18:40:00|10690|10689.4|10694.7|10694.1|10695|10694.3|10690|10689.3|485
1653331500000|2022-05-23 18:45:00|10694.8|10694.2|10696.6|10696|10697.8|10697.2|10694.3|10693.3|416
1653331800000|2022-05-23 18:50:00|10696.7|10696.1|10693.4|10692.8|10697.6|10697|10692|10691.4|369
1653332100000|2022-05-23 18:55:00|10693.5|10692.9|10693.6|10693|10694.3|10693.7|10691.5|10690.9|482
1653332400000|2022-05-23 19:00:00|10693.7|10693.1|10691.5|10690.9|10694.5|10693.6|10691.4|10690.7|269
1653332700000|2022-05-23 19:05:00|10691.7|10690.8|10686.6|10686|10692|10691.1|10686.4|10685.7|396
1653333000000|2022-05-23 19:10:00|10686.7|10686.1|10686.6|10685.7|10688.5|10687.9|10684.1|10683.5|374
1653333300000|2022-05-23 19:15:00|10686|10685.4|10685.1|10684.2|10686.3|10685.4|10684|10683.1|357
1653333600000|2022-05-23 19:20:00|10685.2|10684.3|10684.7|10684.1|10686.7|10685.8|10684.4|10683.6|198
1653333900000|2022-05-23 19:25:00|10684.6|10684|10686.1|10685.5|10687.7|10687|10684.5|10683.7|255
1653334200000|2022-05-23 19:30:00|10686.2|10685.6|10691.6|10691|10692.1|10691.4|10686|10685.1|295
1653334500000|2022-05-23 19:35:00|10691.8|10691.2|10689.9|10689.3|10692.1|10691.2|10688.1|10687.2|318
1653334800000|2022-05-23 19:40:00|10690|10689.4|10688.6|10688|10690.9|10690.1|10688.1|10687.4|275
1653335100000|2022-05-23 19:45:00|10688.7|10688.1|10688.9|10688|10689.3|10688.5|10688.2|10687.3|209
1653335400000|2022-05-23 19:50:00|10689.1|10688.2|10688.9|10688|10691.1|10690.2|10688.6|10687.7|271
1653335700000|2022-05-23 19:55:00|10688.8|10687.9|10687.1|10686.2|10690.4|10689.5|10686.5|10685.8|330
1653336000000|2022-05-23 20:00:00|10687|10686.4|10689|10688.4|10689.2|10688.4|10685.7|10684.9|223
1653336300000|2022-05-23 20:05:00|10688.9|10688.3|10691.1|10690.2|10693|10692.2|10688.9|10688.2|144
1653336600000|2022-05-23 20:10:00|10691.2|10690.3|10691.7|10690.8|10692.8|10691.9|10691|10690.1|183
1653336900000|2022-05-23 20:15:00|10691.8|10690.9|10692.1|10691.5|10692.7|10691.7|10691.7|10690.8|133
1653337200000|2022-05-23 20:20:00|10692|10691.4|10687.5|10686.6|10692|10691.4|10687.5|10686.6|167
1653337500000|2022-05-23 20:25:00|10687.4|10686.8|10691.3|10690.4|10691.4|10690.4|10686.5|10685.7|233
1653337800000|2022-05-23 20:30:00|10691.4|10690.5|10688.9|10688.3|10691.7|10690.8|10688.9|10688.1|108
1653338100000|2022-05-23 20:35:00|10689.3|10688.4|10689.5|10688.6|10689.8|10689|10688.8|10688|118
1653338400000|2022-05-23 20:40:00|10689.6|10688.7|10691.6|10690.7|10691.6|10690.7|10689.6|10688.6|121
1653338700000|2022-05-23 20:45:00|10692.1|10691.2|10692.7|10691.8|10693.7|10692.6|10691.2|10690.3|208
1653339000000|2022-05-23 20:50:00|10692.8|10691.9|10692.3|10691.4|10694.2|10693.2|10691.4|10690.3|384
1653339300000|2022-05-23 20:55:00|10692.1|10691.2|10693.4|10688.3|10694.5|10692.5|10691.7|10688|386
1653339600000|2022-05-23 21:00:00|10693.8|10687.9|10692.1|10687.9|10694|10688.6|10691.4|10686.6|100
1653339900000|2022-05-23 21:05:00|10692.3|10688.1|10689.7|10683.7|10692.7|10688.1|10688.7|10682.7|122
1653340200000|2022-05-23 21:10:00|10689.5|10683.5|10693|10687|10694.4|10688.4|10687.5|10681.5|535
1653340500000|2022-05-23 21:15:00|10692.8|10686.8|10693.1|10689.1|10695.2|10689.9|10692.1|10686.1|216
1653340800000|2022-05-23 21:20:00|10693.3|10689|10693.7|10689.8|10694.5|10690.2|10692.7|10688.5|168
1653341100000|2022-05-23 21:25:00|10693|10689.9|10695.2|10689.2|10695.2|10691.8|10692.7|10688.9|124
1653341400000|2022-05-23 21:30:00|10694.9|10689.3|10693.9|10690|10695.4|10690.4|10693.6|10689.2|145
1653341700000|2022-05-23 21:35:00|10694|10690.1|10693.7|10690.2|10695.3|10690.5|10692.5|10689.3|97
1653342000000|2022-05-23 21:40:00|10693.4|10690.4|10693|10690.1|10694.6|10690.5|10692.6|10689.4|122
1653342300000|2022-05-23 21:45:00|10692.8|10690|10693|10689.8|10694.4|10690.4|10692.4|10689.6|93
1653342600000|2022-05-23 21:50:00|10693.6|10689.9|10692.9|10690.1|10694|10690.4|10692.5|10689.6|103
1653342900000|2022-05-23 21:55:00|10692.4|10690.5|10690.7|10684.7|10695.9|10690.9|10690.6|10684.6|238
1653343200000|2022-05-23 22:00:00|10691|10685|10689.7|10687.3|10697|10692.8|10689.3|10685|578
1653343500000|2022-05-23 22:05:00|10689.6|10687.4|10688.1|10686.3|10690.3|10687.9|10687.7|10685.6|288
1653343800000|2022-05-23 22:10:00|10688.2|10686.4|10685.7|10683.8|10688.8|10686.6|10685.3|10682.8|282
1653344100000|2022-05-23 22:15:00|10686.1|10683.2|10685.3|10684.1|10687.8|10686.4|10684.7|10683.2|367
1653344400000|2022-05-23 22:20:00|10685.4|10683.9|10681.1|10679.6|10685.6|10684.2|10680|10678.4|665
1653344700000|2022-05-23 22:25:00|10681|10679.7|10682.9|10681.6|10683.5|10682.2|10680.5|10679.2|285
1653345000000|2022-05-23 22:30:00|10682.8|10681.8|10682.4|10681.3|10685.9|10684.7|10682.3|10681.1|524
1653345300000|2022-05-23 22:35:00|10682.6|10681.2|10685|10683.7|10685|10683.9|10682.4|10681.2|359
1653345600000|2022-05-23 22:40:00|10684.9|10683.8|10684.8|10683.3|10685.4|10684.2|10684.3|10683.2|278
1653345900000|2022-05-23 22:45:00|10684.5|10683.4|10684.6|10683.3|10685.4|10684.1|10683.8|10682.8|276
1653346200000|2022-05-23 22:50:00|10684.5|10683.4|10684.3|10683.4|10684.9|10683.6|10683.8|10682.8|170
1653346500000|2022-05-23 22:55:00|10684.2|10683.3|10684.3|10683.1|10684.7|10683.7|10683.6|10682.5|214
1653346800000|2022-05-23 23:00:00|10684.1|10683.2|10683.1|10682.2|10684.4|10683.7|10683.1|10682.2|137
1653347100000|2022-05-23 23:05:00|10683.2|10682.3|10683.4|10682.5|10685.3|10684.4|10683.2|10682.3|165
1653347400000|2022-05-23 23:10:00|10683.5|10682.6|10682.7|10681.8|10683.8|10683|10681.8|10681.1|196
1653347700000|2022-05-23 23:15:00|10682.3|10681.4|10683.1|10682.2|10683.6|10682.8|10681.2|10680.6|246
1653348000000|2022-05-23 23:20:00|10683|10682.1|10684.7|10684.1|10684.9|10684.1|10682.8|10682|139
1653348300000|2022-05-23 23:25:00|10684.6|10684|10684.2|10683.3|10685.1|10684.3|10683.8|10682.9|117
1653348600000|2022-05-23 23:30:00|10684.4|10683.5|10685.3|10684.7|10687.1|10686.4|10684.3|10683.4|199
1653348900000|2022-05-23 23:35:00|10685.2|10684.6|10687.4|10686.8|10688|10687.3|10685.1|10684.3|167
1653349200000|2022-05-23 23:40:00|10687.5|10686.9|10688.1|10687.2|10690.1|10689.3|10687.4|10686.8|163
1653349500000|2022-05-23 23:45:00|10688.2|10687.3|10689.8|10688.9|10689.8|10688.9|10687.2|10686.4|144
1653349800000|2022-05-23 23:50:00|10689.7|10688.8|10683.5|10682.9|10689.8|10689|10683.4|10682.7|367
1653350100000|2022-05-23 23:55:00|10683.6|10683|10684.2|10683.3|10684.7|10684|10681.4|10680.7|247
1653350400000|2022-05-24 00:00:00|10684|10683.4|10681.6|10680.7|10686.4|10685.8|10680.2|10679.5|596
1653350700000|2022-05-24 00:05:00|10681.5|10680.6|10678.4|10677.8|10681.5|10680.7|10678.4|10677.6|302
1653351000000|2022-05-24 00:10:00|10678|10677.4|10679.7|10679.1|10679.9|10679.3|10677.8|10677|196
1653351300000|2022-05-24 00:15:00|10679.8|10679.2|10677.8|10677.2|10680.8|10680|10677.8|10677.1|215
1653351600000|2022-05-24 00:20:00|10677.7|10677.1|10676.3|10675.7|10677.8|10677.2|10674.9|10674.1|311
1653351900000|2022-05-24 00:25:00|10675.8|10675.2|10673.4|10672.8|10676.7|10676.1|10672.9|10672.2|226
1653352200000|2022-05-24 00:30:00|10673.6|10672.7|10676.7|10676.1|10677.8|10677.2|10672.9|10672.3|280
1653352500000|2022-05-24 00:35:00|10676.8|10676.2|10673.2|10672.6|10676.9|10676.3|10673|10672.3|226
1653352800000|2022-05-24 00:40:00|10673.3|10672.7|10673.9|10673.3|10676.4|10675.8|10672.9|10672.3|187
1653353100000|2022-05-24 00:45:00|10674|10673.4|10673.5|10672.9|10675.4|10674.6|10673.5|10672.7|162
1653353400000|2022-05-24 00:50:00|10673.7|10673.1|10672.4|10671.5|10674.1|10673.5|10670.8|10670.1|285
1653353700000|2022-05-24 00:55:00|10672.5|10671.6|10669.6|10669|10672.5|10671.6|10667.5|10666.9|277
1653354000000|2022-05-24 01:00:00|10670.1|10669.5|10669.6|10669|10671.6|10670.8|10669.6|10668.8|213
1653354300000|2022-05-24 01:05:00|10669.8|10668.9|10671.8|10671.2|10672|10671.4|10668.4|10667.8|230
1653354600000|2022-05-24 01:10:00|10671.7|10671.1|10671.3|10670.4|10673.3|10672.6|10670.1|10669.5|252
1653354900000|2022-05-24 01:15:00|10670.9|10670.3|10671.5|10670.9|10672.7|10671.9|10670.7|10670|210
1653355200000|2022-05-24 01:20:00|10671.6|10671|10674.2|10673.6|10674.8|10674.1|10671.6|10671|285
1653355500000|2022-05-24 01:25:00|10674.1|10673.5|10672.9|10672|10675.7|10675.1|10671.7|10671|248
1653355800000|2022-05-24 01:30:00|10672.8|10671.9|10668.1|10667.2|10672.8|10671.9|10667.3|10666.7|425
1653356100000|2022-05-24 01:35:00|10668.2|10667.3|10670.2|10669.6|10670.6|10669.9|10667.1|10666.5|384
1653356400000|2022-05-24 01:40:00|10670.3|10669.7|10673.7|10673.1|10674|10673.3|10670.1|10669.5|368
1653356700000|2022-05-24 01:45:00|10673.5|10672.9|10672.4|10671.8|10674.1|10673.5|10672.3|10671.6|226
1653357000000|2022-05-24 01:50:00|10672.3|10671.7|10670.6|10669.7|10672.4|10671.8|10669.4|10668.6|381
1653357300000|2022-05-24 01:55:00|10670.7|10670.1|10668.1|10667.2|10670.9|10670.2|10666.8|10666.1|248
1653357600000|2022-05-24 02:00:00|10668.2|10667.3|10665.7|10664.8|10668.2|10667.4|10664.9|10664.2|385
1653357900000|2022-05-24 02:05:00|10665.6|10664.7|10665.4|10664.8|10665.9|10665|10664|10663.2|190
1653358200000|2022-05-24 02:10:00|10665.5|10664.9|10665.7|10665.1|10667.1|10666.3|10665.4|10664.7|232
1653358500000|2022-05-24 02:15:00|10665.6|10665|10663.8|10663.2|10666.2|10665.5|10663.7|10663|218
1653358800000|2022-05-24 02:20:00|10663.7|10663.1|10662.9|10662.3|10665.1|10664.3|10662.3|10661.4|418
1653359100000|2022-05-24 02:25:00|10662.8|10662.2|10663.5|10662.9|10663.7|10662.9|10661.4|10660.6|322
1653359400000|2022-05-24 02:30:00|10663.3|10662.7|10665.4|10664.8|10665.7|10665|10663.3|10662.6|233
1653359700000|2022-05-24 02:35:00|10665.7|10664.9|10666|10665.4|10666.2|10665.5|10664.9|10664.1|213
1653360000000|2022-05-24 02:40:00|10665.9|10665.3|10667.6|10667|10667.8|10667.2|10665.8|10665.2|263
1653360300000|2022-05-24 02:45:00|10667.5|10666.9|10666.9|10666.3|10667.5|10666.9|10664.8|10664.2|224
1653360600000|2022-05-24 02:50:00|10667.1|10666.2|10666.6|10666|10667.2|10666.4|10666|10665.2|148
1653360900000|2022-05-24 02:55:00|10666.5|10665.9|10664.8|10663.9|10667.2|10666.5|10664.7|10663.9|294
1653361200000|2022-05-24 03:00:00|10665|10664.2|10668|10667.4|10668.2|10667.5|10664.7|10663.9|252
1653361500000|2022-05-24 03:05:00|10668.1|10667.5|10669.6|10668.7|10669.8|10669.1|10667.1|10666.3|225
1653361800000|2022-05-24 03:10:00|10669.5|10668.6|10670.8|10670.2|10671.5|10670.9|10668.6|10667.8|184
1653362100000|2022-05-24 03:15:00|10670.7|10670.1|10671.1|10670.2|10671.9|10671.3|10670.3|10669.7|161
1653362400000|2022-05-24 03:20:00|10671|10670.1|10668.5|10667.9|10671|10670.3|10668.3|10667.7|158
1653362700000|2022-05-24 03:25:00|10668.4|10667.8|10668.2|10667.6|10669.2|10668.6|10667.8|10667.1|166
1653363000000|2022-05-24 03:30:00|10668.3|10667.7|10669.9|10669.3|10671.3|10670.7|10668.2|10667.6|225
1653363300000|2022-05-24 03:35:00|10670|10669.4|10669.5|10668.9|10670.6|10669.9|10669.5|10668.7|133
1653363600000|2022-05-24 03:40:00|10669.4|10668.8|10671.3|10670.7|10671.8|10671.2|10669.4|10668.8|112
1653363900000|2022-05-24 03:45:00|10671.2|10670.6|10673.8|10673.2|10673.9|10673.3|10671|10670.4|137
1653364200000|2022-05-24 03:50:00|10673.7|10673.1|10673.3|10672.4|10674|10673.4|10672.5|10671.7|158
1653364500000|2022-05-24 03:55:00|10673.2|10672.3|10673|10672.4|10673.9|10673.3|10672.5|10671.9|116
1653364800000|2022-05-24 04:00:00|10673.1|10672.5|10672.6|10672|10673.2|10672.6|10671.3|10670.6|172
1653365100000|2022-05-24 04:05:00|10672.8|10672.2|10672.3|10671.4|10673.9|10673.1|10671.5|10670.9|236
1653365400000|2022-05-24 04:10:00|10672.4|10671.5|10670.3|10669.4|10672.4|10671.5|10669.1|10668.4|197
1653365700000|2022-05-24 04:15:00|10670.2|10669.3|10670.5|10669.9|10673.6|10672.9|10669.9|10669.1|289
1653366000000|2022-05-24 04:20:00|10670.6|10670|10668.8|10667.9|10670.9|10670.2|10667.9|10667.1|161
1653366300000|2022-05-24 04:25:00|10668.7|10668.1|10668.8|10667.9|10669|10668.2|10668.1|10667.5|126
1653366600000|2022-05-24 04:30:00|10668.7|10667.8|10670.2|10669.6|10670.4|10669.7|10668.7|10667.8|142
1653366900000|2022-05-24 04:35:00|10669.5|10668.9|10669|10668.1|10669.9|10669.1|10668.6|10667.9|126
1653367200000|2022-05-24 04:40:00|10669.2|10668.4|10670.9|10670.3|10671|10670.4|10668.8|10668.2|213
1653367500000|2022-05-24 04:45:00|10671|10670.4|10669.4|10668.8|10672.1|10671.4|10667.9|10667.2|217
1653367800000|2022-05-24 04:50:00|10669.2|10668.6|10668.4|10667.8|10670.3|10669.5|10666.7|10665.9|242
1653368100000|2022-05-24 04:55:00|10668.3|10667.7|10663.8|10662.9|10668.3|10667.7|10663.2|10662.4|257
1653368400000|2022-05-24 05:00:00|10663.7|10662.8|10665|10664.4|10666.1|10665.3|10663.4|10662.7|253
1653368700000|2022-05-24 05:05:00|10665.1|10664.5|10666.7|10666.1|10666.9|10666.1|10664.9|10664.1|174
1653369000000|2022-05-24 05:10:00|10666.6|10666|10664.3|10663.7|10667.7|10667|10664.3|10663.7|209
1653369300000|2022-05-24 05:15:00|10664.4|10663.8|10666.3|10665.4|10666.4|10665.7|10662.6|10661.9|232
1653369600000|2022-05-24 05:20:00|10666.4|10665.5|10666|10665.4|10667.2|10666.6|10665.2|10664.6|198
1653369900000|2022-05-24 05:25:00|10665.9|10665.3|10665.9|10665.3|10667.3|10666.7|10665.1|10664.4|194
1653370200000|2022-05-24 05:30:00|10666.2|10665.6|10668.5|10667.6|10669.4|10668.7|10665.7|10664.9|279
1653370500000|2022-05-24 05:35:00|10668.4|10667.5|10665.8|10664.9|10669.4|10668.6|10665.4|10664.7|351
1653370800000|2022-05-24 05:40:00|10665.9|10665|10664.2|10663.6|10666.3|10665.7|10664.1|10663.4|254
1653371100000|2022-05-24 05:45:00|10664.1|10663.5|10663.7|10662.8|10665.1|10664.5|10662.9|10662.2|316
1653371400000|2022-05-24 05:50:00|10663.5|10662.9|10666|10665.4|10666.8|10666|10662.9|10662.1|392
1653371700000|2022-05-24 05:55:00|10665.9|10665.3|10668.7|10667.8|10669.3|10668.5|10664.5|10663.8|484
1653372000000|2022-05-24 06:00:00|10668.8|10667.9|10666.8|10665.9|10670.2|10669.4|10666.5|10665.9|484
1653372300000|2022-05-24 06:05:00|10666.9|10666|10672.1|10671.2|10673.4|10672.8|10666.7|10665.9|541
1653372600000|2022-05-24 06:10:00|10672.2|10671.3|10671.1|10670.5|10673.8|10673.2|10671.1|10670.5|320
1653372900000|2022-05-24 06:15:00|10671.2|10670.6|10673.6|10672.7|10674.1|10673.3|10671.2|10670.6|347
1653373200000|2022-05-24 06:20:00|10673.5|10672.6|10672.2|10671.3|10674.5|10673.9|10670.5|10669.9|393
1653373500000|2022-05-24 06:25:00|10671.9|10671.4|10669|10668.1|10672.4|10671.8|10666.1|10665.4|412
1653373800000|2022-05-24 06:30:00|10668.7|10667.9|10671.3|10670.7|10674.3|10673.6|10668.5|10667.8|446
1653374100000|2022-05-24 06:35:00|10671.2|10670.6|10669|10668.4|10673|10672.2|10668.7|10668.1|447
1653374400000|2022-05-24 06:40:00|10668.9|10668.3|10674.4|10673.5|10674.4|10673.7|10668.6|10668|568
1653374700000|2022-05-24 06:45:00|10674.2|10673.3|10672|10671.4|10675.7|10675.1|10671.7|10670.8|477
1653375000000|2022-05-24 06:50:00|10672.2|10671.6|10692.6|10691.4|10694|10692.9|10672.1|10671.2|1162
1653375300000|2022-05-24 06:55:00|10692.9|10691.7|10684.7|10683.8|10692.9|10691.7|10680.5|10679.6|1225
1653375600000|2022-05-24 07:00:00|10684.8|10683.9|10719.2|10718.3|10720.3|10719.1|10684.8|10683.9|1953
1653375900000|2022-05-24 07:05:00|10719.3|10718.2|10714.7|10713.8|10721.4|10720.5|10711.6|10710.7|1201
1653376200000|2022-05-24 07:10:00|10714.5|10713.6|10723.8|10722.9|10725.1|10724.2|10713.9|10713|993
1653376500000|2022-05-24 07:15:00|10723.7|10722.8|10717.3|10716.4|10724.9|10724|10716.6|10715.7|1127
1653376800000|2022-05-24 07:20:00|10717.4|10716.5|10725.3|10724.4|10733.1|10732.2|10716.5|10715.5|1199
1653377100000|2022-05-24 07:25:00|10725.1|10724.5|10724.5|10722.7|10728|10727.1|10723.4|10722|815
1653377400000|2022-05-24 07:30:00|10724.7|10722.9|10725.2|10724.6|10733.6|10732.7|10719.9|10719|1054
1653377700000|2022-05-24 07:35:00|10725|10724.4|10726.3|10725.4|10726.8|10726|10723.3|10722.7|921
1653378000000|2022-05-24 07:40:00|10726.4|10725.5|10734.1|10733.2|10734.9|10734.2|10723.8|10723.2|880
1653378300000|2022-05-24 07:45:00|10734|10733.4|10726.8|10725.9|10736.6|10735.8|10726.6|10725.8|739
1653378600000|2022-05-24 07:50:00|10726.6|10725.7|10727.7|10726.8|10731.7|10731.1|10724.9|10724.3|740
1653378900000|2022-05-24 07:55:00|10727.8|10726.9|10731.7|10730.3|10732.9|10732.1|10726.3|10725.7|807
1653379200000|2022-05-24 08:00:00|10731.9|10730.4|10728.3|10727.4|10734.1|10733.5|10725.3|10724.4|911
1653379500000|2022-05-24 08:05:00|10728|10727.1|10722.7|10721.8|10728.1|10727.2|10721.8|10720.9|667
1653379800000|2022-05-24 08:10:00|10722.4|10721.5|10718.9|10718|10723.8|10723.1|10717.1|10716.2|731
1653380100000|2022-05-24 08:15:00|10718.8|10717.9|10708.1|10707.2|10718.8|10718|10707.6|10706.8|985
1653380400000|2022-05-24 08:20:00|10708|10707.1|10709.8|10708.9|10715|10714.1|10705.6|10704.7|788
1653380700000|2022-05-24 08:25:00|10709.7|10708.8|10712.6|10711.7|10715.2|10714.3|10709.7|10708.8|670
1653381000000|2022-05-24 08:30:00|10712.4|10711.5|10715.4|10714.5|10715.8|10715.1|10706.8|10706.2|1312
1653381300000|2022-05-24 08:35:00|10715.5|10714.6|10707.7|10706.8|10715.5|10714.6|10706.6|10706|871
1653381600000|2022-05-24 08:40:00|10707.6|10706.7|10705.5|10704.6|10708.1|10707.4|10701.4|10700.8|893
1653381900000|2022-05-24 08:45:00|10705.4|10704.5|10714|10713.4|10718.4|10717.6|10705.4|10704.5|828
1653382200000|2022-05-24 08:50:00|10713.5|10712.9|10705.3|10704.4|10713.7|10712.9|10704.2|10703.6|743
1653382500000|2022-05-24 08:55:00|10705.4|10704.5|10705|10704.4|10706.6|10705.9|10703.6|10702.8|528
1653382800000|2022-05-24 09:00:00|10705.1|10704.5|10705.1|10704.5|10708.9|10708.3|10704.8|10704.1|562
1653383100000|2022-05-24 09:05:00|10705|10704.4|10714.8|10713.9|10714.9|10714.1|10704.6|10704|657
1653383400000|2022-05-24 09:10:00|10714.4|10713.8|10714.8|10714.2|10715.7|10715|10713.6|10712.9|512
1653383700000|2022-05-24 09:15:00|10715.1|10714.5|10717.4|10716.8|10719.2|10718.6|10714.5|10713.6|627
1653384000000|2022-05-24 09:20:00|10717.8|10716.9|10717.7|10717.1|10719.7|10719.1|10715.9|10715|486
1653384300000|2022-05-24 09:25:00|10717.9|10717|10714.6|10714|10718.7|10717.9|10714.3|10713.6|520
1653384600000|2022-05-24 09:30:00|10714.7|10714.1|10707.9|10707|10715.2|10714.4|10705.4|10704.6|607
1653384900000|2022-05-24 09:35:00|10707.8|10707.3|10712.1|10711.5|10713.7|10713|10707.4|10706.7|558
1653385200000|2022-05-24 09:40:00|10712|10711.4|10708.6|10708|10712.2|10711.6|10707.2|10706.5|433
1653385500000|2022-05-24 09:45:00|10708.7|10708.1|10712.7|10711.8|10713.4|10712.6|10706.5|10705.7|506
1653385800000|2022-05-24 09:50:00|10712.6|10712|10710.2|10709.3|10713.1|10712.5|10707.5|10706.9|505
1653386100000|2022-05-24 09:55:00|10710|10709.4|10712|10711.1|10712.5|10711.9|10709.8|10709.1|437
1653386400000|2022-05-24 10:00:00|10711.8|10711.2|10714|10713.1|10714.5|10713.9|10710.9|10710.3|463
1653386700000|2022-05-24 10:05:00|10713.9|10713|10719.4|10718.5|10719.4|10718.7|10712.3|10711.7|534
1653387000000|2022-05-24 10:10:00|10719.3|10718.7|10718.6|10718|10720.1|10719.3|10716.9|10716.3|410
1653387300000|2022-05-24 10:15:00|10718.5|10717.9|10716.4|10715.5|10719.4|10718.8|10715|10714.2|389
1653387600000|2022-05-24 10:20:00|10716.7|10715.8|10718.9|10718.3|10720.3|10719.5|10714.6|10713.9|542
1653387900000|2022-05-24 10:25:00|10718.5|10717.9|10716.1|10715.5|10718.9|10718.1|10716|10715.2|386
1653388200000|2022-05-24 10:30:00|10716.2|10715.6|10711.1|10710.5|10717.5|10716.8|10710|10709.1|532
1653388500000|2022-05-24 10:35:00|10711|10710.4|10714.5|10713.9|10714.6|10713.9|10707.7|10707|464
1653388800000|2022-05-24 10:40:00|10714.3|10713.7|10711.4|10710.5|10716.4|10715.7|10711.1|10710.5|473
1653389100000|2022-05-24 10:45:00|10711.5|10710.6|10711.1|10710.2|10714|10713.4|10710.3|10709.6|435
1653389400000|2022-05-24 10:50:00|10711|10710.4|10707.6|10707|10711|10710.4|10705.1|10704.5|497
1653389700000|2022-05-24 10:55:00|10707.8|10707.2|10709.8|10709.2|10710.8|10709.7|10707.6|10706.8|696
1653390000000|2022-05-24 11:00:00|10710.2|10709.6|10708.2|10707.3|10711.3|10710.7|10707.7|10706.8|581
1653390300000|2022-05-24 11:05:00|10708.1|10707.2|10707.8|10706.9|10709.9|10709.3|10706.1|10705.4|410
1653390600000|2022-05-24 11:10:00|10707.3|10706.7|10704.4|10703.5|10707.5|10706.7|10703.9|10703.3|376
1653390900000|2022-05-24 11:15:00|10704.3|10703.4|10707.4|10706.5|10707.6|10706.8|10702.5|10701.8|434
1653391200000|2022-05-24 11:20:00|10707.3|10706.7|10709.5|10708.9|10710.1|10709.3|10706|10705.2|521
1653391500000|2022-05-24 11:25:00|10709.4|10708.8|10709.9|10709|10711.2|10710.5|10708.3|10707.6|478
1653391800000|2022-05-24 11:30:00|10709.6|10708.7|10709.8|10708.9|10713|10712.1|10709.3|10708.4|531
1653392100000|2022-05-24 11:35:00|10709.9|10709|10719.1|10717.9|10728.7|10727.6|10709.5|10708.6|1149
1653392400000|2022-05-24 11:40:00|10719.4|10718.3|10717.8|10716.9|10720|10719.1|10713.7|10712.7|1218
1653392700000|2022-05-24 11:45:00|10718|10716.8|10722.5|10721.6|10726.9|10726|10717.5|10716.6|1264
1653393000000|2022-05-24 11:50:00|10722.6|10721.4|10719.4|10718.5|10723.7|10722.7|10716.3|10715.4|742
1653393300000|2022-05-24 11:55:00|10719.3|10718.4|10715|10714.1|10719.4|10718.5|10712.1|10711.4|917
1653393600000|2022-05-24 12:00:00|10715.1|10714.4|10720.7|10720.1|10723.7|10722.6|10715.1|10714.2|858
1653393900000|2022-05-24 12:05:00|10720.8|10720.2|10719.7|10718.8|10723|10722.4|10718.4|10717.5|940
1653394200000|2022-05-24 12:10:00|10719.6|10718.7|10720.8|10719.5|10723.3|10722.4|10715.5|10714.3|1201
1653394500000|2022-05-24 12:15:00|10720.1|10719.2|10711.2|10710.3|10721.6|10720.1|10710.5|10709.5|1165
1653394800000|2022-05-24 12:20:00|10711|10710.1|10705.9|10705|10712|10710.5|10705.6|10704.5|1229
1653395100000|2022-05-24 12:25:00|10705.7|10704.8|10696.7|10695.8|10705.7|10704.8|10696.5|10695.6|896
1653395400000|2022-05-24 12:30:00|10696.8|10695.9|10701|10700.1|10701.4|10700.5|10696.2|10695.3|825
1653395700000|2022-05-24 12:35:00|10700.9|10700|10702.3|10701.4|10705|10704.1|10698|10697.3|910
1653396000000|2022-05-24 12:40:00|10702.1|10701.5|10701.2|10700.3|10703|10701.9|10698.7|10697.8|616
1653396300000|2022-05-24 12:45:00|10701.3|10700.4|10713.4|10712.5|10713.4|10712.5|10700.9|10699.8|859
1653396600000|2022-05-24 12:50:00|10713.6|10712.7|10715.8|10714.9|10718.9|10717.8|10712.9|10711.8|822
1653396900000|2022-05-24 12:55:00|10715.9|10715|10708.1|10706.9|10716.1|10715.2|10704.2|10703.1|954
1653397200000|2022-05-24 13:00:00|10708.2|10707|10710|10709.1|10710|10709.1|10704.5|10703.6|1174
1653397500000|2022-05-24 13:05:00|10709.9|10709|10711.2|10709.9|10714.2|10713.3|10706.7|10705.8|914
1653397800000|2022-05-24 13:10:00|10711.4|10709.6|10712.3|10711.4|10715.4|10714.5|10708.4|10707.4|899
1653398100000|2022-05-24 13:15:00|10712.4|10711.5|10710.1|10709.5|10712.5|10711.6|10707.7|10706.5|822
1653398400000|2022-05-24 13:20:00|10710.2|10709.6|10712.5|10711.9|10715.2|10714.3|10710.2|10709.6|464
1653398700000|2022-05-24 13:25:00|10712.6|10712|10708.2|10707.6|10712.6|10712|10705|10704|715
1653399000000|2022-05-24 13:30:00|10708.1|10707.5|10713.1|10711.9|10716.6|10715.7|10707.6|10706.7|1386
1653399300000|2022-05-24 13:35:00|10712.8|10711.7|10706.9|10706.3|10719.6|10718.7|10706|10705.4|1104
1653399600000|2022-05-24 13:40:00|10707|10706.4|10713.8|10711.5|10713.8|10713|10706.8|10706|1071
1653399900000|2022-05-24 13:45:00|10713.7|10711.7|10731.8|10730.9|10733.5|10732.5|10712.8|10711.2|1659
1653400200000|2022-05-24 13:50:00|10731.6|10730.7|10734.7|10733.8|10739.7|10738.6|10730.5|10729.6|1235
1653400500000|2022-05-24 13:55:00|10734.8|10733.9|10735|10733.8|10737.2|10736.3|10731.8|10730.9|1256
1653400800000|2022-05-24 14:00:00|10734.8|10733.6|10745.1|10744.2|10747.5|10746.7|10733.1|10732.1|1438
1653401100000|2022-05-24 14:05:00|10745|10744.1|10730.7|10729.8|10746.7|10746.1|10730.5|10729.6|1380
1653401400000|2022-05-24 14:10:00|10730.9|10729.7|10727.7|10726.8|10731.1|10730|10724.1|10723.2|1262
1653401700000|2022-05-24 14:15:00|10727.8|10726.9|10724.5|10723.6|10728.1|10727.3|10721|10720.1|1100
1653402000000|2022-05-24 14:20:00|10724.7|10723.5|10735.4|10734|10740.6|10738.6|10723.7|10722.7|1298
1653402300000|2022-05-24 14:25:00|10735.3|10734.4|10742.4|10741.5|10744.7|10743.7|10730.7|10729.8|1473
1653402600000|2022-05-24 14:30:00|10742.2|10741.3|10745.1|10744.2|10746.9|10746.2|10740.1|10739.2|1172
1653402900000|2022-05-24 14:35:00|10745.2|10744.3|10737.2|10736.3|10745.4|10744.5|10734.6|10733.7|1225
1653403200000|2022-05-24 14:40:00|10737|10736.1|10734.4|10733.5|10737.7|10736.8|10729.5|10728.6|985
1653403500000|2022-05-24 14:45:00|10734.3|10733.4|10725|10724.1|10737.4|10736.5|10723.2|10722|1141
1653403800000|2022-05-24 14:50:00|10724.9|10723.9|10724.1|10723.5|10730.7|10729.8|10722.3|10721.3|1338
1653404100000|2022-05-24 14:55:00|10724.2|10723.6|10727.2|10726.3|10728|10727.1|10721.4|10720.8|1026
1653404400000|2022-05-24 15:00:00|10727.3|10726.4|10728.4|10727.5|10730.3|10729.6|10726.3|10725.7|833
1653404700000|2022-05-24 15:05:00|10728.3|10727.4|10728.1|10727.2|10728.4|10727.5|10724.4|10723.8|689
1653405000000|2022-05-24 15:10:00|10728.4|10727.5|10727.2|10726.3|10728.5|10727.6|10722.2|10721.4|886
1653405300000|2022-05-24 15:15:00|10727.1|10726.2|10725.9|10725|10730.7|10730|10724.4|10723.7|802
1653405600000|2022-05-24 15:20:00|10726|10725.1|10729.4|10728.5|10731.4|10730.6|10724.2|10723.5|882
1653405900000|2022-05-24 15:25:00|10729.3|10728.7|10732.6|10731.7|10733.5|10732.7|10727.9|10727.1|810
1653406200000|2022-05-24 15:30:00|10732.7|10731.8|10735.8|10734.9|10736|10735.1|10729.7|10728.8|887
1653406500000|2022-05-24 15:35:00|10735.7|10735.1|10733.3|10732.4|10737.3|10736.6|10732|10731.1|786
1653406800000|2022-05-24 15:40:00|10733.2|10732.3|10733.3|10732.4|10734.8|10733.9|10729.7|10728.8|837
1653407100000|2022-05-24 15:45:00|10733.5|10732.6|10737|10736.1|10740.2|10739.5|10730.5|10729.4|1030
1653407400000|2022-05-24 15:50:00|10737.1|10736.2|10740.8|10740.2|10741.2|10740.6|10737|10736.1|757
1653407700000|2022-05-24 15:55:00|10740.9|10740|10743.6|10742.7|10744.4|10743.6|10739.6|10738.8|703
1653408000000|2022-05-24 16:00:00|10743.7|10742.8|10744.7|10743.8|10745.4|10744.6|10741.7|10740.9|669
1653408300000|2022-05-24 16:05:00|10744.8|10743.9|10744.8|10743.9|10745.3|10744.6|10743.9|10743.2|541
1653408600000|2022-05-24 16:10:00|10744.7|10743.8|10747.3|10746.4|10749.2|10748.3|10744.6|10743.7|629
1653408900000|2022-05-24 16:15:00|10747.4|10746.5|10744.6|10743.4|10748.4|10747.5|10740|10739.1|675
1653409200000|2022-05-24 16:20:00|10744.5|10743.5|10741|10740.1|10744.8|10744.2|10738.7|10737.7|639
1653409500000|2022-05-24 16:25:00|10740.4|10739.8|10739.3|10738.4|10744.5|10743.3|10739.3|10738.1|766
1653409800000|2022-05-24 16:30:00|10739.4|10738.5|10735.1|10734.2|10740.7|10739.8|10734.7|10733.8|776
1653410100000|2022-05-24 16:35:00|10735.2|10734|10733.8|10732.9|10736.5|10735.6|10733.1|10732.3|578
1653410400000|2022-05-24 16:40:00|10733.6|10733|10733|10732.1|10734.8|10734.1|10731.8|10731|573
1653410700000|2022-05-24 16:45:00|10733.1|10732.2|10733.9|10733.3|10734.3|10733.7|10730.5|10729.6|463
1653411000000|2022-05-24 16:50:00|10734|10733.4|10729.9|10729.3|10735|10734.1|10729.8|10729.2|556
1653411300000|2022-05-24 16:55:00|10730.1|10729.5|10730.9|10730.3|10732.9|10732.1|10729|10728.4|694
1653411600000|2022-05-24 17:00:00|10731.2|10730.6|10727.2|10726.6|10733.1|10732.1|10726.9|10726.1|828
1653411900000|2022-05-24 17:05:00|10727.1|10726.5|10732.4|10731.5|10732.6|10731.6|10726.8|10726|544
1653412200000|2022-05-24 17:10:00|10732.3|10731.4|10733.8|10732.9|10734.5|10733.7|10729.3|10728.4|751
1653412500000|2022-05-24 17:15:00|10733.9|10733|10735.9|10735|10737.4|10736.4|10732.9|10731.9|764
1653412800000|2022-05-24 17:20:00|10735.8|10734.9|10732.4|10731.1|10736.1|10735.5|10731.5|10730.6|603
1653413100000|2022-05-24 17:25:00|10732.3|10731.2|10734.3|10733.7|10735.2|10734.6|10730.1|10729.3|473
1653413400000|2022-05-24 17:30:00|10734.4|10733.5|10733.1|10732.5|10734.7|10733.8|10731.7|10731|432
1653413700000|2022-05-24 17:35:00|10733.2|10732.6|10735.1|10734.2|10736.1|10735.4|10732.5|10731.7|502
1653414000000|2022-05-24 17:40:00|10735|10734.1|10732.4|10731.5|10737.8|10737.1|10732|10731.1|624
1653414300000|2022-05-24 17:45:00|10732.5|10731.6|10729.2|10728.3|10732.8|10732|10727.6|10726.9|641
1653414600000|2022-05-24 17:50:00|10729.4|10728.5|10728.3|10727.4|10730.4|10729.6|10727.1|10726.3|616
1653414900000|2022-05-24 17:55:00|10728.2|10727.3|10732.4|10731.8|10733.8|10733|10727.8|10727|495
1653415200000|2022-05-24 18:00:00|10732.5|10731.9|10727.4|10726.8|10732.7|10731.9|10727.2|10726.5|476
1653415500000|2022-05-24 18:05:00|10727.5|10726.9|10727.8|10726.9|10727.9|10727.1|10723.9|10723.3|461
1653415800000|2022-05-24 18:10:00|10727.5|10726.7|10730.4|10729.8|10733.2|10732.6|10727|10726.4|578
1653416100000|2022-05-24 18:15:00|10730.5|10729.9|10725.3|10724.7|10731.6|10730.8|10725.1|10724.5|473
1653416400000|2022-05-24 18:20:00|10725.2|10724.6|10731.6|10730.7|10731.8|10731.1|10724.1|10723.5|732
1653416700000|2022-05-24 18:25:00|10731.5|10730.6|10728.9|10728|10732.4|10731.6|10728.3|10727.5|568
1653417000000|2022-05-24 18:30:00|10728.8|10727.9|10729.1|10728.2|10729.4|10728.6|10726.7|10725.9|382
1653417300000|2022-05-24 18:35:00|10729|10728.1|10727.9|10727|10729.5|10728.8|10727.6|10726.7|408
1653417600000|2022-05-24 18:40:00|10727.7|10727.1|10724.1|10723.2|10728.4|10727.4|10723.5|10722.8|596
1653417900000|2022-05-24 18:45:00|10724|10723.1|10725.2|10724.6|10725.8|10725|10723.7|10722.9|387
1653418200000|2022-05-24 18:50:00|10725|10724.4|10724|10723.4|10725.2|10724.4|10722.5|10721.7|509
1653418500000|2022-05-24 18:55:00|10723.9|10723.3|10725.1|10724.5|10727|10726.1|10722.6|10721.8|693
1653418800000|2022-05-24 19:00:00|10725.3|10724.4|10727.2|10726.6|10728.2|10727.4|10724.8|10723.7|522
1653419100000|2022-05-24 19:05:00|10727.1|10726.5|10733.1|10732.2|10733.3|10732.4|10727|10726.2|452
1653419400000|2022-05-24 19:10:00|10733|10732.1|10734.9|10734|10735.7|10734.9|10733|10732.1|416
1653419700000|2022-05-24 19:15:00|10734.8|10733.9|10735.5|10734.6|10736.3|10735.4|10733.7|10732.9|362
1653420000000|2022-05-24 19:20:00|10735.4|10734.8|10737.4|10736.5|10737.7|10736.9|10733.4|10732.6|400
1653420300000|2022-05-24 19:25:00|10737.1|10736.4|10731.1|10730.2|10737.7|10736.8|10731|10730.1|380
1653420600000|2022-05-24 19:30:00|10731.2|10730.3|10732.1|10731.2|10733.4|10732.4|10731.2|10730.3|472
1653420900000|2022-05-24 19:35:00|10732|10731.1|10737.4|10736.5|10738.1|10737.2|10732|10731|492
1653421200000|2022-05-24 19:40:00|10737.5|10736.6|10734|10733.1|10737.7|10736.8|10733.4|10732.5|475
1653421500000|2022-05-24 19:45:00|10734.1|10733.2|10737.2|10736.3|10739.3|10738.4|10734.1|10733.2|599
1653421800000|2022-05-24 19:50:00|10737.3|10736.4|10733.2|10732.3|10737.7|10736.8|10732.8|10731.9|489
1653422100000|2022-05-24 19:55:00|10733.1|10732.2|10730.9|10729.8|10733.1|10732.3|10730|10729.1|593
1653422400000|2022-05-24 20:00:00|10731|10730|10734.1|10733.2|10735.5|10734.1|10731|10730|645
1653422700000|2022-05-24 20:05:00|10734|10733.1|10734|10733.1|10734.8|10733.6|10732.2|10731.2|193
1653423000000|2022-05-24 20:10:00|10734.2|10733|10733.7|10732.8|10734.4|10733.5|10733.3|10732.4|128
1653423300000|2022-05-24 20:15:00|10733.8|10732.7|10734.5|10733.6|10734.8|10733.9|10733.5|10732.6|153
1653423600000|2022-05-24 20:20:00|10734.6|10733.7|10735.1|10734.2|10735.4|10734.4|10733.5|10732.6|179
1653423900000|2022-05-24 20:25:00|10735|10734.1|10736|10734.9|10736.5|10735.5|10734.9|10733.9|250
1653424200000|2022-05-24 20:30:00|10735.9|10735|10737.3|10736.4|10737.8|10736.9|10735.5|10734.6|171
1653424500000|2022-05-24 20:35:00|10737.4|10736.5|10736.5|10735.6|10738.9|10737.7|10736.5|10735.6|178
1653424800000|2022-05-24 20:40:00|10736.6|10735.7|10734.9|10734|10736.6|10735.7|10734.8|10733.9|121
1653425100000|2022-05-24 20:45:00|10734.5|10733.6|10734.8|10733.9|10735.4|10734.4|10734.3|10733.2|166
1653425400000|2022-05-24 20:50:00|10734.6|10733.7|10736.4|10735.5|10736.9|10735.6|10734.3|10733.2|197
1653425700000|2022-05-24 20:55:00|10736.8|10735.3|10739.5|10733.5|10739.6|10736.2|10735|10732.5|373
1653426000000|2022-05-24 21:00:00|10740.3|10734.3|10739.6|10733.6|10741.2|10735.2|10739.5|10733.5|39
1653426300000|2022-05-24 21:05:00|10739.2|10733.2|10737.7|10731.7|10739.9|10733.9|10735.7|10729.7|59
1653426600000|2022-05-24 21:10:00|10740.2|10734.2|10732.5|10726.5|10740.2|10734.2|10732.1|10726.1|189
1653426900000|2022-05-24 21:15:00|10732.4|10726.4|10736.1|10730.1|10738|10732|10731.9|10725.9|173
1653427200000|2022-05-24 21:20:00|10736.2|10730.2|10735.4|10729.4|10736.3|10730.3|10732.7|10726.7|809
1653427500000|2022-05-24 21:25:00|10735.6|10729.6|10735.9|10733.3|10737.4|10733.7|10735.2|10729.2|969
1653427800000|2022-05-24 21:30:00|10735.6|10733.6|10736.7|10733.6|10740.8|10734.8|10735.6|10731.8|238
1653428100000|2022-05-24 21:35:00|10737.8|10733|10736.5|10734.7|10738.5|10734.7|10736.4|10732.4|132
1653428400000|2022-05-24 21:40:00|10736.6|10734.6|10735.7|10731.4|10738.1|10734.7|10730.6|10724.6|418
1653428700000|2022-05-24 21:45:00|10735.4|10731.5|10735.3|10732.5|10736|10732.7|10734.4|10731.3|141
1653429000000|2022-05-24 21:50:00|10735.2|10732.4|10735.2|10732.3|10735.7|10732.7|10734.6|10732.1|100
1653429300000|2022-05-24 21:55:00|10734.9|10732.4|10736.5|10730.5|10737.2|10732.8|10734.6|10730|165
1653429600000|2022-05-24 22:00:00|10736.4|10730.4|10735.6|10733.9|10737.1|10734.1|10735|10729.6|278
1653429900000|2022-05-24 22:05:00|10735.8|10733.4|10735.6|10733.8|10736|10734.3|10734.9|10733.2|189
1653430200000|2022-05-24 22:10:00|10735.3|10733.7|10735.7|10734.1|10736|10734.5|10734.8|10733.5|344
1653430500000|2022-05-24 22:15:00|10735.6|10734.2|10734.3|10733.4|10736.7|10734.8|10733|10731.9|488
1653430800000|2022-05-24 22:20:00|10734.4|10733.5|10733.5|10732.3|10734.9|10733.7|10733.3|10732.3|242
1653431100000|2022-05-24 22:25:00|10733.6|10732.4|10735.2|10734.3|10735.6|10734.6|10733.4|10732.3|190
1653431400000|2022-05-24 22:30:00|10735.4|10734|10735.3|10734.4|10735.7|10734.5|10734.8|10733.5|201
1653431700000|2022-05-24 22:35:00|10735.4|10734.5|10735|10733.8|10736.5|10735.2|10734.6|10733.6|339
1653432000000|2022-05-24 22:40:00|10734.9|10733.9|10734.5|10733.1|10736.1|10735|10732.8|10731.6|554
1653432300000|2022-05-24 22:45:00|10734.9|10733.3|10736.1|10735.2|10736.6|10735.6|10733.2|10732|598
1653432600000|2022-05-24 22:50:00|10736.3|10735.4|10737.5|10736.4|10738.6|10737.5|10735.9|10734.9|268
1653432900000|2022-05-24 22:55:00|10737.4|10736.5|10738.6|10737.7|10739.8|10738.8|10737.1|10736.4|289
1653433200000|2022-05-24 23:00:00|10739.2|10738.3|10735.2|10734.3|10739.3|10738.4|10734.8|10733.6|359
1653433500000|2022-05-24 23:05:00|10735.1|10734.2|10735.8|10734.9|10736.9|10735.9|10734.9|10734.2|253
1653433800000|2022-05-24 23:10:00|10736|10734.8|10734.9|10734|10736.7|10735.8|10734|10733.1|221
1653434100000|2022-05-24 23:15:00|10734.8|10733.9|10736.3|10735.4|10736.3|10735.5|10734.1|10733.1|207
1653434400000|2022-05-24 23:20:00|10736|10735.5|10735.3|10734.4|10736.3|10735.5|10734.4|10733.4|194
1653434700000|2022-05-24 23:25:00|10735.2|10734.3|10733.1|10732.2|10735.5|10734.6|10732.9|10732|158
1653435000000|2022-05-24 23:30:00|10733|10732.1|10733.8|10732.9|10734.7|10733.8|10733|10732.1|160
1653435300000|2022-05-24 23:35:00|10733.9|10733|10732.9|10732|10734.2|10733.2|10732.6|10731.7|216
1653435600000|2022-05-24 23:40:00|10732.8|10731.9|10733|10732.1|10733.4|10732.5|10732.5|10731.6|146
1653435900000|2022-05-24 23:45:00|10732.9|10732|10734.3|10733.4|10734.6|10733.7|10732.7|10731.8|162
1653436200000|2022-05-24 23:50:00|10734.4|10733.5|10734.2|10733.3|10735|10734.4|10733.4|10732.5|215
1653436500000|2022-05-24 23:55:00|10734.1|10733.2|10733.3|10732.4|10734.3|10733.4|10733.1|10732.2|203
1653436800000|2022-05-25 00:00:00|10733.2|10732.3|10734.8|10733.9|10737.4|10736.4|10732.1|10731.3|539
1653437100000|2022-05-25 00:05:00|10734.2|10733.6|10731.6|10730.7|10734.4|10733.6|10730.9|10730.1|288
1653437400000|2022-05-25 00:10:00|10731.5|10730.6|10728.7|10727.8|10732|10731.1|10728.1|10727.2|342
1653437700000|2022-05-25 00:15:00|10728.4|10727.5|10727.5|10726.6|10729.8|10729|10727.3|10726.5|306
1653438000000|2022-05-25 00:20:00|10727.6|10726.7|10726.5|10725.6|10728.9|10728.1|10726.3|10725.5|332
1653438300000|2022-05-25 00:25:00|10726.3|10725.7|10725.6|10725|10727.3|10726.4|10724.1|10723.4|284
1653438600000|2022-05-25 00:30:00|10725.7|10724.8|10724.3|10723.4|10726.4|10725.6|10723|10722.1|281
1653438900000|2022-05-25 00:35:00|10724.4|10723.5|10723.1|10722.2|10724.6|10723.8|10721.1|10720.5|337
1653439200000|2022-05-25 00:40:00|10723.2|10722.3|10724.6|10724|10725|10724.1|10721.3|10720.4|245
1653439500000|2022-05-25 00:45:00|10724.7|10724.1|10722.8|10722.2|10726.2|10725.5|10722.1|10721.4|428
1653439800000|2022-05-25 00:50:00|10722.9|10722.3|10721.6|10720.7|10723.6|10722.9|10718.7|10717.8|541
1653440100000|2022-05-25 00:55:00|10721.7|10720.8|10723.5|10722.6|10723.8|10723|10720.8|10719.9|445
1653440400000|2022-05-25 01:00:00|10723.6|10722.7|10722.2|10721.3|10723.9|10723.2|10720.3|10719.7|467
1653440700000|2022-05-25 01:05:00|10721.9|10721|10717.5|10716.9|10722.4|10721.5|10716.8|10715.9|533
1653441000000|2022-05-25 01:10:00|10717.7|10716.8|10716.8|10715.9|10718.6|10718|10716.5|10715.7|539
1653441300000|2022-05-25 01:15:00|10716.7|10715.8|10718.4|10717.5|10719.8|10718.9|10715.8|10714.9|579
1653441600000|2022-05-25 01:20:00|10718.5|10717.6|10714.9|10714|10718.5|10717.6|10713.3|10712.4|549
1653441900000|2022-05-25 01:25:00|10714.8|10713.9|10713.9|10713|10715.4|10714.7|10712.4|10711.7|480
1653442200000|2022-05-25 01:30:00|10713.7|10712.8|10717.7|10716.8|10717.8|10717.1|10713.7|10712.8|440
1653442500000|2022-05-25 01:35:00|10717.6|10716.7|10717.7|10717.1|10718.7|10717.9|10716.5|10715.6|319
1653442800000|2022-05-25 01:40:00|10717.8|10717.2|10717.1|10716.2|10717.9|10717.2|10715.6|10714.7|452
1653443100000|2022-05-25 01:45:00|10717.2|10716.3|10718.1|10717.2|10718.6|10717.8|10716.4|10715.7|397
1653443400000|2022-05-25 01:50:00|10718|10717.1|10713.2|10712.3|10718.6|10717.7|10712.2|10711.5|456
1653443700000|2022-05-25 01:55:00|10713.1|10712.2|10712.7|10711.8|10714.4|10713.5|10711.1|10710.1|506
1653444000000|2022-05-25 02:00:00|10712.5|10711.6|10718.8|10717.9|10720|10719.1|10712.5|10711.6|1018
1653444300000|2022-05-25 02:05:00|10718.7|10717.8|10716.3|10715.4|10720.9|10720|10715.6|10715|699
1653444600000|2022-05-25 02:10:00|10716|10715.1|10715|10714.1|10718.5|10717.6|10714|10713.1|514
1653444900000|2022-05-25 02:15:00|10714.9|10714|10712.4|10711.5|10715|10714.1|10712|10711.1|424
1653445200000|2022-05-25 02:20:00|10712.3|10711.4|10711.5|10710.6|10713.3|10712.3|10711.3|10710.4|393
1653445500000|2022-05-25 02:25:00|10711.6|10710.7|10711.6|10710.7|10712.7|10711.8|10710.6|10709.9|328
1653445800000|2022-05-25 02:30:00|10711.3|10710.4|10707.7|10706.8|10711.8|10710.9|10706|10705.3|487
1653446100000|2022-05-25 02:35:00|10707.8|10706.9|10706.8|10705.9|10708.3|10707.5|10705.7|10704.8|443
1653446400000|2022-05-25 02:40:00|10706.9|10706|10705|10704.1|10708.2|10707.3|10704.1|10703.4|430
1653446700000|2022-05-25 02:45:00|10705.1|10704.2|10703.8|10703.2|10706|10705.1|10703.5|10702.9|371
1653447000000|2022-05-25 02:50:00|10704|10703.4|10705.3|10704.4|10706.2|10705.5|10703.6|10702.9|305
1653447300000|2022-05-25 02:55:00|10705|10704.2|10707.1|10706.2|10707.8|10706.9|10703.6|10702.9|615
1653447600000|2022-05-25 03:00:00|10707.2|10706.3|10708.3|10707.4|10709.9|10709|10705.2|10704.3|504
1653447900000|2022-05-25 03:05:00|10708.2|10707.3|10707.3|10706.4|10708.9|10708.1|10705.3|10704.5|452
1653448200000|2022-05-25 03:10:00|10707.2|10706.3|10708.8|10707.9|10709.1|10708.3|10706.8|10705.9|342
1653448500000|2022-05-25 03:15:00|10708.7|10707.8|10707.6|10707|10709.1|10708.4|10707.1|10706.4|237
1653448800000|2022-05-25 03:20:00|10707.8|10706.9|10709.7|10708.8|10709.8|10709.1|10707.4|10706.6|290
1653449100000|2022-05-25 03:25:00|10709.6|10708.7|10710.4|10709.5|10711.4|10710.7|10709.2|10708.3|189
1653449400000|2022-05-25 03:30:00|10710.7|10709.8|10711.4|10710.5|10712|10711.1|10710|10709.2|247
1653449700000|2022-05-25 03:35:00|10711.3|10710.4|10712.7|10711.8|10713.2|10712.3|10710|10709.3|358
1653450000000|2022-05-25 03:40:00|10712.8|10711.9|10714.6|10714|10714.9|10714|10711.8|10711.1|355
1653450300000|2022-05-25 03:45:00|10714.5|10713.9|10715|10714.1|10715.2|10714.5|10714.1|10713.3|259
1653450600000|2022-05-25 03:50:00|10714.9|10714|10715.1|10714.5|10715.7|10715|10714.1|10713.4|252
1653450900000|2022-05-25 03:55:00|10715|10714.4|10714.3|10713.4|10715.6|10714.8|10713.7|10712.8|293
1653451200000|2022-05-25 04:00:00|10714.4|10713.5|10714.1|10713.2|10714.6|10713.8|10713.2|10712.4|328
1653451500000|2022-05-25 04:05:00|10714|10713.1|10713.4|10712.5|10714.5|10713.9|10712.7|10711.8|240
1653451800000|2022-05-25 04:10:00|10713.5|10712.6|10707.8|10706.9|10713.5|10712.6|10707.5|10706.7|231
1653452100000|2022-05-25 04:15:00|10707.7|10707.1|10709.7|10708.8|10709.8|10709|10707.7|10706.8|155
1653452400000|2022-05-25 04:20:00|10709.8|10708.9|10710.6|10709.7|10712.5|10711.6|10709.6|10708.7|346
1653452700000|2022-05-25 04:25:00|10710.5|10709.6|10710.1|10709.5|10711.8|10710.9|10709.3|10708.7|317
1653453000000|2022-05-25 04:30:00|10710.3|10709.4|10710.6|10709.7|10711.3|10710.5|10708.1|10707.2|285
1653453300000|2022-05-25 04:35:00|10710.3|10709.5|10710|10709.1|10710.4|10709.5|10708|10707.2|185
1653453600000|2022-05-25 04:40:00|10709.9|10709|10709.5|10708.9|10710.2|10709.3|10708.6|10707.8|144
1653453900000|2022-05-25 04:45:00|10709.1|10708.5|10708.8|10707.9|10710.6|10709.9|10708.2|10707.5|243
1653454200000|2022-05-25 04:50:00|10708.9|10708|10708.3|10707.4|10710.1|10709.4|10707.9|10707.2|230
1653454500000|2022-05-25 04:55:00|10708.2|10707.3|10706.1|10705.2|10708.8|10708|10705.6|10704.7|265
1653454800000|2022-05-25 05:00:00|10706|10705.1|10706.2|10705.3|10706.9|10706|10705.5|10704.7|282
1653455100000|2022-05-25 05:05:00|10706.3|10705.4|10706.6|10705.7|10706.8|10706.1|10705.7|10704.8|217
1653455400000|2022-05-25 05:10:00|10706.5|10705.6|10706.6|10705.7|10707.7|10706.8|10705.7|10704.8|238
1653455700000|2022-05-25 05:15:00|10706.5|10705.6|10707.9|10707|10708.7|10707.8|10705.6|10704.7|229
1653456000000|2022-05-25 05:20:00|10707.8|10706.9|10707.5|10706.6|10709.2|10708.3|10707.5|10706.6|153
1653456300000|2022-05-25 05:25:00|10707.4|10706.5|10707.3|10706.4|10707.9|10707.1|10706.5|10705.8|179
1653456600000|2022-05-25 05:30:00|10707.1|10706.5|10709.1|10708.2|10709.7|10708.8|10705.1|10704.5|306
1653456900000|2022-05-25 05:35:00|10709.2|10708.3|10705.2|10704.3|10709.2|10708.3|10704.6|10703.7|335
1653457200000|2022-05-25 05:40:00|10705.1|10704.2|10703.8|10702.9|10705.2|10704.3|10702.9|10702.2|281
1653457500000|2022-05-25 05:45:00|10703.9|10703|10706.1|10705.2|10706.9|10706.1|10703.3|10702.4|313
1653457800000|2022-05-25 05:50:00|10706.2|10705.3|10707.8|10706.9|10708.2|10707.3|10705.2|10704.6|347
1653458100000|2022-05-25 05:55:00|10707.9|10707|10709|10707.8|10709.2|10708.2|10705.7|10704.8|400
1653458400000|2022-05-25 06:00:00|10708.9|10707.7|10703.9|10703|10708.9|10707.8|10703.3|10702.4|514
1653458700000|2022-05-25 06:05:00|10703.8|10702.9|10702.6|10701.7|10704.1|10703.2|10698.4|10697.5|615
1653459000000|2022-05-25 06:10:00|10702.5|10701.6|10701.1|10700.2|10704.7|10703.8|10700.8|10699.6|581
1653459300000|2022-05-25 06:15:00|10701|10700.1|10699.4|10698.5|10701.7|10701|10698.6|10697.7|539
1653459600000|2022-05-25 06:20:00|10699.3|10698.4|10695.5|10694.9|10699.4|10698.6|10693|10692.1|518
1653459900000|2022-05-25 06:25:00|10695.4|10694.8|10695.9|10695|10696.8|10695.9|10691.9|10691|628
1653460200000|2022-05-25 06:30:00|10695.8|10694.9|10697.8|10696.9|10699.2|10698.3|10693.4|10692.6|576
1653460500000|2022-05-25 06:35:00|10697.9|10697|10701.5|10700.6|10702.9|10701.9|10695.6|10694.7|731
1653460800000|2022-05-25 06:40:00|10701.4|10700.5|10695.9|10695.3|10702.4|10701.7|10695.4|10694.6|762
1653461100000|2022-05-25 06:45:00|10695.8|10695|10700.1|10699.2|10700.1|10699.3|10695|10694.1|619
1653461400000|2022-05-25 06:50:00|10700|10699.1|10702.7|10701.8|10706.5|10705.9|10699.9|10699|855
1653461700000|2022-05-25 06:55:00|10702.9|10702.3|10698.1|10697.2|10703.3|10702.3|10697.2|10696.4|914
1653462000000|2022-05-25 07:00:00|10698.2|10697.3|10689.1|10688.2|10700.4|10699.5|10686.5|10685.8|1143
1653462300000|2022-05-25 07:05:00|10689.2|10688.3|10686.1|10685.2|10689.2|10688.6|10682.2|10681.3|805
1653462600000|2022-05-25 07:10:00|10686.3|10685.4|10688.4|10687.5|10689.4|10688.6|10683|10681.7|1050
1653462900000|2022-05-25 07:15:00|10688.3|10687.7|10685|10684.1|10689.5|10688.8|10683.7|10682.8|866
1653463200000|2022-05-25 07:20:00|10684.9|10684|10688.2|10687.3|10688.6|10687.7|10683.8|10682.9|815
1653463500000|2022-05-25 07:25:00|10688.4|10687.5|10690.6|10689.7|10693.8|10692.9|10688|10687.3|889
1653463800000|2022-05-25 07:30:00|10690.5|10689.6|10687.8|10686.9|10691.4|10690.6|10685.1|10684.3|771
1653464100000|2022-05-25 07:35:00|10687.7|10686.8|10690.7|10689.8|10692.4|10691.6|10684.2|10683.3|962
1653464400000|2022-05-25 07:40:00|10690.8|10689.9|10693.2|10692.3|10694.1|10693.4|10689.5|10688.7|806
1653464700000|2022-05-25 07:45:00|10693|10692.4|10692.9|10692.3|10695.3|10694.7|10690.9|10690.1|781
1653465000000|2022-05-25 07:50:00|10692.7|10692.1|10686|10685.4|10693|10692.2|10685.9|10685.1|671
1653465300000|2022-05-25 07:55:00|10685.9|10685.3|10684.6|10683.7|10686.3|10685.6|10683|10682.1|858
1653465600000|2022-05-25 08:00:00|10684.7|10683.8|10672.6|10671.7|10686.8|10685.9|10671.1|10670.3|1013
1653465900000|2022-05-25 08:05:00|10672.7|10671.8|10674|10673.4|10677.2|10676.3|10671|10670.2|1047
1653466200000|2022-05-25 08:10:00|10674.2|10673.3|10668.6|10668|10675.5|10674.5|10667.1|10666.2|879
1653466500000|2022-05-25 08:15:00|10668.3|10667.7|10674.1|10673.2|10675.5|10674.6|10667.1|10666.4|1003
1653466800000|2022-05-25 08:20:00|10674|10673.1|10673|10672.1|10676.1|10675.3|10670.5|10669.8|672
1653467100000|2022-05-25 08:25:00|10672.9|10672|10673.8|10672.9|10674.4|10673.6|10669.6|10668.8|817
1653467400000|2022-05-25 08:30:00|10673.3|10672.7|10675.6|10675|10679.1|10678.2|10672.4|10671.6|705
1653467700000|2022-05-25 08:35:00|10675.5|10674.9|10677.2|10676.3|10678.9|10678|10673.3|10672.4|595
1653468000000|2022-05-25 08:40:00|10677.1|10676.2|10676.2|10675.1|10677.6|10676.8|10674.9|10674.1|642
1653468300000|2022-05-25 08:45:00|10676.1|10675|10672.4|10671.5|10676.8|10676|10671.5|10670.7|589
1653468600000|2022-05-25 08:50:00|10672.6|10672|10678.3|10677.4|10678.6|10677.6|10672.6|10671.9|645
1653468900000|2022-05-25 08:55:00|10678.1|10677.2|10670.6|10669.7|10679.4|10678.4|10668.1|10667.5|692
1653469200000|2022-05-25 09:00:00|10670.3|10669.8|10669.2|10668.3|10670.9|10670.2|10665.6|10664.9|614
1653469500000|2022-05-25 09:05:00|10669.1|10668.2|10670.2|10669.3|10671.2|10670.6|10666|10665.1|652
1653469800000|2022-05-25 09:10:00|10670.3|10669.4|10665.8|10664.9|10670.8|10669.9|10662.7|10661.9|814
1653470100000|2022-05-25 09:15:00|10665.7|10664.8|10669.4|10668.8|10669.9|10669|10663.4|10662.5|684
1653470400000|2022-05-25 09:20:00|10669.7|10668.7|10673.7|10672.8|10675.7|10674.8|10669.6|10668.7|664
1653470700000|2022-05-25 09:25:00|10673.6|10672.7|10669.6|10668.7|10674.3|10673.5|10669.1|10668.3|528
1653471000000|2022-05-25 09:30:00|10669.4|10668.5|10675.8|10675.2|10676.5|10675.7|10666.7|10665.8|623
1653471300000|2022-05-25 09:35:00|10675.9|10675.3|10673.9|10673|10676.5|10675.6|10672.7|10672.1|766
1653471600000|2022-05-25 09:40:00|10673.8|10673.2|10670.8|10669.9|10674.2|10673.6|10669.2|10668.5|538
1653471900000|2022-05-25 09:45:00|10670.9|10670|10676.3|10675.4|10676.3|10675.4|10669.7|10668.8|440
1653472200000|2022-05-25 09:50:00|10676.5|10675.6|10677.7|10676.8|10679|10678.1|10673|10672.2|620
1653472500000|2022-05-25 09:55:00|10677.6|10676.7|10676.1|10675.2|10679.8|10679.1|10672.1|10671.4|687
1653472800000|2022-05-25 10:00:00|10675.7|10674.8|10675.2|10674.3|10678.2|10677.5|10674.2|10673.6|640
1653473100000|2022-05-25 10:05:00|10675.4|10674.5|10669.6|10668.7|10676.3|10675.5|10667.8|10666.9|550
1653473400000|2022-05-25 10:10:00|10669.5|10668.6|10674.7|10673.8|10676.2|10675.6|10666.8|10666|761
1653473700000|2022-05-25 10:15:00|10674.2|10673.6|10673.5|10672.6|10674.7|10674.1|10670.1|10669.5|598
1653474000000|2022-05-25 10:20:00|10673.4|10672.5|10672.6|10671.7|10674.7|10674.1|10671|10670.3|473
1653474300000|2022-05-25 10:25:00|10672.5|10671.9|10670.9|10670|10672.9|10672.1|10669.2|10668.3|562
1653474600000|2022-05-25 10:30:00|10670.7|10670.1|10663.9|10663|10671.6|10670.8|10663.5|10662.6|837
1653474900000|2022-05-25 10:35:00|10664|10663.1|10666|10665.1|10667.5|10666.8|10663.9|10663.1|632
1653475200000|2022-05-25 10:40:00|10666.1|10665.2|10665.1|10664.2|10669.9|10669.2|10664.8|10664.2|546
1653475500000|2022-05-25 10:45:00|10665|10664.1|10659.6|10658.7|10665.1|10664.2|10656.1|10654.7|797
1653475800000|2022-05-25 10:50:00|10659.7|10658.8|10665|10664.1|10665.1|10664.2|10659.6|10658.7|629
1653476100000|2022-05-25 10:55:00|10665.3|10664.7|10666|10665.1|10667.5|10666.9|10664.9|10664.1|478
1653476400000|2022-05-25 11:00:00|10666.1|10665.2|10665|10664.4|10668.4|10667.5|10661.2|10660.3|766
1653476700000|2022-05-25 11:05:00|10665.1|10664.5|10664.8|10663.9|10667.8|10667|10663.5|10662.7|562
1653477000000|2022-05-25 11:10:00|10665.3|10664.2|10667.2|10666.3|10669.4|10668.5|10665.1|10664.2|540
1653477300000|2022-05-25 11:15:00|10667.3|10666.4|10667.7|10666.8|10668.8|10668.2|10662.1|10661.2|667
1653477600000|2022-05-25 11:20:00|10667.8|10666.9|10664|10663.4|10668|10667.1|10663.6|10662.9|580
1653477900000|2022-05-25 11:25:00|10663.9|10663.3|10661.5|10660.6|10666.2|10665.3|10659.4|10658.5|816
1653478200000|2022-05-25 11:30:00|10661.4|10660.5|10659.1|10658.2|10674.4|10673.1|10657.7|10657.1|1330
1653478500000|2022-05-25 11:35:00|10659|10658.1|10663.1|10662.2|10666.8|10665.9|10654.7|10653.5|1012
1653478800000|2022-05-25 11:40:00|10663.2|10662.3|10660.5|10659.9|10664.8|10664.1|10659.5|10658.7|796
1653479100000|2022-05-25 11:45:00|10660.6|10659.7|10664.3|10663.7|10665.1|10664.5|10654.5|10653.8|840
1653479400000|2022-05-25 11:50:00|10664.2|10663.6|10660.4|10659.5|10665.6|10664.6|10659.1|10658.5|885
1653479700000|2022-05-25 11:55:00|10659.8|10659.2|10660.3|10659.4|10661.3|10660.4|10656.9|10655.9|810
1653480000000|2022-05-25 12:00:00|10660.5|10659.6|10655.2|10654.3|10660.5|10659.7|10652.7|10651.8|849
1653480300000|2022-05-25 12:05:00|10654.8|10653.9|10663.8|10662.9|10664|10663.2|10652.9|10651.7|908
1653480600000|2022-05-25 12:10:00|10663.7|10662.8|10656.3|10655.4|10665.4|10664.6|10655.6|10654.7|715
1653480900000|2022-05-25 12:15:00|10655.7|10655.7|10648.4|10647.5|10655.7|10655.7|10647.6|10646.7|892
1653481200000|2022-05-25 12:20:00|10648.5|10647.6|10649.8|10648.9|10654.4|10653.6|10648.5|10647.4|715
1653481500000|2022-05-25 12:25:00|10649.5|10648.6|10643.8|10641.6|10650.5|10649.9|10643.2|10641.5|717
1653481800000|2022-05-25 12:30:00|10643.7|10641.4|10655.2|10654.6|10658.2|10657.3|10643.6|10641.3|1362
1653482100000|2022-05-25 12:35:00|10655.4|10654.5|10656.5|10655.2|10658.1|10657.1|10653.3|10652.5|834
1653482400000|2022-05-25 12:40:00|10656.3|10655.3|10663.7|10662.8|10663.9|10662.8|10655.6|10654.8|874
1653482700000|2022-05-25 12:45:00|10663.8|10662.9|10659.7|10659.1|10665.3|10664.7|10659.2|10658.1|898
1653483000000|2022-05-25 12:50:00|10660.1|10659.2|10650.2|10649.3|10661.6|10660.5|10648.8|10647.9|807
1653483300000|2022-05-25 12:55:00|10650|10649.1|10651.4|10650.5|10653.8|10652.6|10647.2|10646.4|816
1653483600000|2022-05-25 13:00:00|10651.5|10650.6|10656.2|10655.6|10658.7|10657.8|10649.2|10648.2|873
1653483900000|2022-05-25 13:05:00|10656.4|10655.5|10652.6|10651.7|10657.3|10656.6|10648.1|10647.2|953
1653484200000|2022-05-25 13:10:00|10652.7|10651.8|10652|10651.1|10653.9|10653|10650.5|10649.4|901
1653484500000|2022-05-25 13:15:00|10651.8|10651.2|10658.1|10657.2|10658.8|10657.9|10651.8|10651|775
1653484800000|2022-05-25 13:20:00|10657.9|10657|10661.7|10661.1|10663.7|10662.8|10657.8|10656.8|871
1653485100000|2022-05-25 13:25:00|10661.6|10661|10665.1|10664.5|10665.5|10664.8|10660.4|10659.7|633
1653485400000|2022-05-25 13:30:00|10665|10664.4|10664.6|10663.7|10665.3|10664.7|10661.8|10660.9|1125
1653485700000|2022-05-25 13:35:00|10664.7|10663.8|10666.5|10665.6|10672.8|10672.2|10663.2|10662.4|954
1653486000000|2022-05-25 13:40:00|10666.4|10665.5|10668|10667.4|10669.4|10668.6|10665.3|10664.7|874
1653486300000|2022-05-25 13:45:00|10668.1|10667.5|10668|10667.4|10670.3|10669.7|10666.9|10666.2|1025
1653486600000|2022-05-25 13:50:00|10667.9|10667.3|10662.8|10661.9|10668.6|10668|10662|10660.8|733
1653486900000|2022-05-25 13:55:00|10663|10662.1|10667.7|10667.1|10669|10668.3|10661.6|10660.7|1022
1653487200000|2022-05-25 14:00:00|10667.8|10666.9|10669.8|10668.9|10670.6|10670|10664.4|10663.8|950
1653487500000|2022-05-25 14:05:00|10669.6|10668.7|10662.3|10661.4|10670.3|10669.5|10661.5|10660.7|924
1653487800000|2022-05-25 14:10:00|10662.2|10661.3|10666.9|10666|10667.3|10666.4|10659.4|10658.4|841
1653488100000|2022-05-25 14:15:00|10666.8|10665.9|10669.4|10668.5|10672.1|10671.2|10663.9|10663.2|968
1653488400000|2022-05-25 14:20:00|10669|10668.4|10681.4|10680.5|10682.3|10681.5|10668.4|10667.7|1074
1653488700000|2022-05-25 14:25:00|10681.7|10680.3|10684|10683.4|10685.1|10684.2|10676.4|10675.5|879
1653489000000|2022-05-25 14:30:00|10684.5|10683.6|10679.9|10679|10685|10684.1|10674.7|10673.7|1071
1653489300000|2022-05-25 14:35:00|10680|10679.1|10686.8|10685.9|10687.7|10686.9|10678.3|10677.6|965
1653489600000|2022-05-25 14:40:00|10686.9|10686|10680.9|10680|10686.9|10686|10680.3|10679.4|961
1653489900000|2022-05-25 14:45:00|10681.1|10680.2|10678.9|10678|10684|10683.1|10677.7|10676.5|1229
1653490200000|2022-05-25 14:50:00|10679.1|10678.2|10679.8|10679.2|10682.8|10681.9|10675.1|10674.5|1062
1653490500000|2022-05-25 14:55:00|10679.7|10679.1|10678.7|10677.8|10685.2|10684.4|10676.4|10675.7|1076
1653490800000|2022-05-25 15:00:00|10678.6|10678|10677.4|10676.1|10682.9|10682.2|10677.1|10676.1|870
1653491100000|2022-05-25 15:05:00|10677.5|10676.3|10676.3|10675.4|10680|10678.9|10673.2|10672.5|803
1653491400000|2022-05-25 15:10:00|10676.2|10675.3|10677.5|10676.6|10679.2|10678.3|10675.7|10674.9|824
1653491700000|2022-05-25 15:15:00|10677.6|10676.7|10677.4|10676.2|10679.4|10678.7|10676|10675|728
1653492000000|2022-05-25 15:20:00|10677.5|10676.1|10679.4|10678.5|10679.4|10678.6|10675.1|10674.5|737
1653492300000|2022-05-25 15:25:00|10679.3|10678.4|10677.5|10676.6|10681.3|10680.7|10675|10674.1|997
1653492600000|2022-05-25 15:30:00|10677.4|10676.5|10670.9|10670|10678|10677.1|10669|10668.1|806
1653492900000|2022-05-25 15:35:00|10670.8|10669.9|10668.4|10667.5|10672.1|10671.1|10668.2|10667.4|617
1653493200000|2022-05-25 15:40:00|10668.3|10667.4|10665.9|10665.3|10669.4|10668.6|10665|10664.3|663
1653493500000|2022-05-25 15:45:00|10666|10665.4|10662.1|10661.2|10666.1|10665.4|10661.3|10660.4|539
1653493800000|2022-05-25 15:50:00|10662|10661.4|10660.6|10660|10662.7|10661.8|10658.5|10657.6|653
1653494100000|2022-05-25 15:55:00|10660.7|10660.1|10657.4|10656.5|10662.7|10662.1|10657.1|10656.2|717
1653494400000|2022-05-25 16:00:00|10657.5|10656.9|10660.6|10659.7|10663.1|10662.1|10657.2|10656.5|686
1653494700000|2022-05-25 16:05:00|10660.4|10659.5|10656.9|10656|10661.1|10660.5|10655.4|10654.5|568
1653495000000|2022-05-25 16:10:00|10657|10656.1|10660.2|10659.6|10661|10660.1|10656.7|10655.6|557
1653495300000|2022-05-25 16:15:00|10660.3|10659.4|10659.7|10659.1|10660.5|10659.7|10657.2|10656.6|510
1653495600000|2022-05-25 16:20:00|10659.6|10659|10657.7|10656.8|10660.4|10659.6|10657.6|10656.7|471
1653495900000|2022-05-25 16:25:00|10658|10656.6|10661.9|10661|10662.1|10661.2|10657.1|10656|577
1653496200000|2022-05-25 16:30:00|10662|10661.1|10661|10660.1|10664.5|10663.9|10660.9|10660|468
1653496500000|2022-05-25 16:35:00|10660.9|10660|10659.6|10658.7|10662.1|10661.4|10658.9|10658.2|417
1653496800000|2022-05-25 16:40:00|10659.7|10658.8|10659.5|10658.9|10661|10660.1|10657.4|10656.7|442
1653497100000|2022-05-25 16:45:00|10659.9|10659.3|10661.6|10660.7|10662.9|10662|10659.6|10658.9|405
1653497400000|2022-05-25 16:50:00|10661.7|10660.8|10658|10657.4|10662.3|10661.5|10657.6|10657|397
1653497700000|2022-05-25 16:55:00|10658.2|10657.3|10654.9|10654.3|10658.8|10658|10654.1|10653.5|447
1653498000000|2022-05-25 17:00:00|10655|10654.4|10654.3|10653.7|10656.1|10655.4|10652.3|10651.5|582
1653498300000|2022-05-25 17:05:00|10654.4|10653.8|10654.4|10653.5|10655.9|10655|10652.9|10652.1|412
1653498600000|2022-05-25 17:10:00|10654.5|10653.9|10655.1|10654.2|10656.4|10655.5|10653.5|10652.8|495
1653498900000|2022-05-25 17:15:00|10655|10654.4|10657.2|10656.3|10659.4|10658.5|10654.4|10653.3|554
1653499200000|2022-05-25 17:20:00|10657.3|10656.4|10662.4|10661.5|10662.8|10662.2|10657.2|10656.3|436
1653499500000|2022-05-25 17:25:00|10662.5|10661.6|10664.2|10663.3|10665.9|10665.2|10661.7|10660.9|485
1653499800000|2022-05-25 17:30:00|10664.1|10663.2|10665.4|10664.8|10665.6|10665|10663.3|10662.4|458
1653500100000|2022-05-25 17:35:00|10665.5|10664.6|10670.2|10668.8|10670.7|10669.9|10665.4|10664.5|508
1653500400000|2022-05-25 17:40:00|10670|10669.1|10669.6|10668.7|10671|10670.1|10668.5|10667.6|397
1653500700000|2022-05-25 17:45:00|10669.5|10668.6|10669.7|10668.8|10671.4|10670.7|10668.3|10667.4|434
1653501000000|2022-05-25 17:50:00|10669.4|10668.9|10668.2|10667.3|10669.6|10668.9|10667.4|10666.6|551
1653501300000|2022-05-25 17:55:00|10667.9|10667|10673.7|10669.4|10676.2|10674.4|10666.3|10664.6|785
1653501600000|2022-05-25 18:00:00|10674.2|10669|10682.9|10681.6|10691.2|10689.4|10669.3|10667.7|2302
1653501900000|2022-05-25 18:05:00|10682.5|10681.5|10671.6|10670.7|10683.1|10682.2|10662.6|10661.1|2297
1653502200000|2022-05-25 18:10:00|10672|10670.5|10679.6|10678.7|10683.9|10682.3|10671.5|10670.5|2035
1653502500000|2022-05-25 18:15:00|10680|10678.8|10673.5|10672.6|10680.3|10679.4|10672.2|10671.3|1325
1653502800000|2022-05-25 18:20:00|10673.4|10672.5|10671.5|10670.6|10676.3|10675.6|10670.1|10669.2|1152
1653503100000|2022-05-25 18:25:00|10671.7|10670.5|10676.3|10675.7|10676.5|10675.9|10670.8|10670|861
1653503400000|2022-05-25 18:30:00|10676.2|10675.6|10678.4|10677.5|10680.1|10679.2|10674.6|10673.8|1018
1653503700000|2022-05-25 18:35:00|10678.6|10677.7|10677.7|10676.8|10681.5|10680.6|10676.2|10675.3|907
1653504000000|2022-05-25 18:40:00|10677.9|10677.3|10676.4|10675.5|10679.7|10678.8|10674.9|10674|650
1653504300000|2022-05-25 18:45:00|10676.5|10675.6|10677.8|10677.2|10679.3|10678.5|10674.6|10673.8|646
1653504600000|2022-05-25 18:50:00|10677.7|10677.1|10685.3|10684.4|10685.4|10684.6|10677.7|10677.1|765
1653504900000|2022-05-25 18:55:00|10685.2|10684.3|10688.7|10687.8|10690.5|10689.6|10684.9|10684|941
1653505200000|2022-05-25 19:00:00|10688.6|10688|10694.8|10693.9|10695.2|10694.2|10688.5|10687.7|611
1653505500000|2022-05-25 19:05:00|10695|10693.7|10688.5|10687.6|10695.2|10694.3|10687.2|10686.2|697
1653505800000|2022-05-25 19:10:00|10688.2|10687.1|10690.9|10690|10692.6|10691.7|10688|10687.1|366
1653506100000|2022-05-25 19:15:00|10690.4|10689.8|10687.1|10686.5|10690.8|10689.9|10685.6|10684.7|454
1653506400000|2022-05-25 19:20:00|10687.2|10686.6|10688.5|10687.6|10691.9|10691|10687|10686.1|403
1653506700000|2022-05-25 19:25:00|10688.7|10687.8|10687.3|10686.4|10688.8|10687.9|10686.3|10685.1|604
1653507000000|2022-05-25 19:30:00|10687.4|10686.5|10687.9|10687|10690.8|10689.7|10687.3|10686.4|530
1653507300000|2022-05-25 19:35:00|10687.8|10686.9|10683.9|10683|10688.2|10687.3|10682.5|10681.6|658
1653507600000|2022-05-25 19:40:00|10683.8|10682.8|10682|10681.1|10684.4|10683.4|10681.4|10680.3|640
1653507900000|2022-05-25 19:45:00|10681.8|10680.9|10680.4|10679.5|10682.7|10681.3|10679.6|10678.6|596
1653508200000|2022-05-25 19:50:00|10680.3|10679.4|10680.1|10679.2|10684|10681.4|10677.8|10676.9|621
1653508500000|2022-05-25 19:55:00|10679.4|10678.3|10677.7|10676.8|10680.5|10679.6|10676.6|10675.8|502
1653508800000|2022-05-25 20:00:00|10677.9|10677.3|10677.7|10676.8|10678.1|10677.3|10676.8|10675.8|300
1653509100000|2022-05-25 20:05:00|10677.8|10676.9|10675.1|10674.2|10677.8|10677.2|10674.9|10673.8|163
1653509400000|2022-05-25 20:10:00|10675.3|10674|10675.1|10674.2|10675.6|10674.7|10674.3|10673.3|272
1653509700000|2022-05-25 20:15:00|10674.8|10674.1|10675.2|10674.3|10675.6|10674.6|10674.5|10673.4|220
1653510000000|2022-05-25 20:20:00|10675.3|10674.2|10675.2|10674.3|10675.7|10674.6|10674.2|10673.1|468
1653510300000|2022-05-25 20:25:00|10675.3|10674.4|10676.4|10675.2|10677.6|10676.5|10674.3|10673.2|481
1653510600000|2022-05-25 20:30:00|10676.3|10675.4|10679.4|10678.5|10680|10679.1|10676.3|10675.2|487
1653510900000|2022-05-25 20:35:00|10679.3|10678.4|10679.3|10678.4|10679.4|10678.5|10678.2|10677.2|263
1653511200000|2022-05-25 20:40:00|10679.2|10678.3|10680.1|10679.2|10681.1|10680.1|10678.5|10677.5|290
1653511500000|2022-05-25 20:45:00|10680.4|10679.1|10681.1|10680.2|10681.5|10680.5|10680|10678.9|585
1653511800000|2022-05-25 20:50:00|10681.3|10680.3|10680.6|10679.7|10681.5|10680.6|10680.2|10679.2|464
1653512100000|2022-05-25 20:55:00|10680.9|10679.6|10684.2|10678.2|10684.9|10680|10678.8|10676.1|420
1653512400000|2022-05-25 21:00:00|10685|10679|10688|10682|10688.6|10682.6|10684|10678|75
1653512700000|2022-05-25 21:05:00|10687.7|10681.7|10683.1|10677.1|10688.2|10682.2|10682.8|10676.8|481
1653513000000|2022-05-25 21:10:00|10682.9|10676.9|10684.8|10678.8|10687.2|10681.2|10679.9|10673.9|986
1653513300000|2022-05-25 21:15:00|10684.9|10678.9|10686.4|10680.4|10687.7|10681.7|10682.5|10677.5|105
1653513600000|2022-05-25 21:20:00|10686.5|10680.5|10686.5|10680.5|10687.3|10681.3|10686.3|10680.3|62
1653513900000|2022-05-25 21:25:00|10686.4|10680.4|10685.6|10679.6|10686.5|10680.5|10684.9|10679.3|114
1653514200000|2022-05-25 21:30:00|10685.4|10680.1|10684|10679.6|10685.7|10680.1|10683|10677|203
1653514500000|2022-05-25 21:35:00|10684.1|10679.4|10684|10679.1|10684.8|10680.4|10682.9|10678.5|227
1653514800000|2022-05-25 21:40:00|10684.6|10678.6|10683.6|10678.7|10684.8|10680.1|10682.7|10676.9|388
1653515100000|2022-05-25 21:45:00|10684.1|10678.6|10682.9|10680|10686.9|10680.9|10682.3|10678.3|246
1653515400000|2022-05-25 21:50:00|10682.7|10680.1|10682.9|10679.8|10685.9|10680.6|10682.3|10678.2|216
1653515700000|2022-05-25 21:55:00|10684.3|10678.7|10683.8|10678.3|10685.7|10680.7|10681.9|10675.9|184
1653516000000|2022-05-25 22:00:00|10684.1|10678.1|10685.6|10683.9|10686|10684.1|10682.5|10676.8|696
1653516300000|2022-05-25 22:05:00|10685.7|10683.8|10687.3|10685.1|10687.7|10686.1|10685.2|10683.6|1056
1653516600000|2022-05-25 22:10:00|10687.2|10685.2|10690.8|10688.2|10691.4|10689.2|10686.6|10684.9|487
1653516900000|2022-05-25 22:15:00|10690.7|10688.3|10693.3|10691|10694.5|10692.4|10688.5|10686.5|709
1653517200000|2022-05-25 22:20:00|10693.8|10691.4|10694.5|10693.1|10695.4|10693.8|10692.4|10690.1|879
1653517500000|2022-05-25 22:25:00|10694.7|10692.8|10691.4|10689.6|10695.1|10693.9|10691.2|10689.5|599
1653517800000|2022-05-25 22:30:00|10691.3|10689.8|10695.6|10694.5|10697.1|10695.4|10691.1|10689.8|624
1653518100000|2022-05-25 22:35:00|10695.8|10694.3|10692.3|10691|10696.2|10694.6|10690.7|10689.2|590
1653518400000|2022-05-25 22:40:00|10692.4|10691.1|10690|10688.9|10692.6|10691.1|10689|10687.5|449
1653518700000|2022-05-25 22:45:00|10690.1|10688.8|10689.1|10688|10690.4|10689.2|10688.7|10687.8|306
1653519000000|2022-05-25 22:50:00|10689|10687.9|10688.7|10687.1|10689.8|10688.2|10687.9|10686.6|454
1653519300000|2022-05-25 22:55:00|10688.5|10687|10690.7|10689.8|10691|10689.8|10688.4|10687|449
1653519600000|2022-05-25 23:00:00|10690.8|10689.6|10691.4|10690.1|10692.4|10691.3|10690.7|10689.6|582
1653519900000|2022-05-25 23:05:00|10691.5|10690|10693.1|10691.9|10693.4|10692.4|10690.7|10689.3|550
1653520200000|2022-05-25 23:10:00|10693.2|10691.8|10693.9|10692.4|10695.4|10694.5|10692|10690.9|319
1653520500000|2022-05-25 23:15:00|10693.8|10692.5|10691.5|10690.6|10693.8|10692.7|10690|10687.9|232
1653520800000|2022-05-25 23:20:00|10691.4|10690.5|10690.6|10689.7|10691.5|10690.6|10690.4|10689.4|294
1653521100000|2022-05-25 23:25:00|10690.7|10689.6|10692.2|10691.3|10692.7|10691.7|10690.5|10689.4|262
1653521400000|2022-05-25 23:30:00|10692|10691.1|10691.5|10690.6|10692.6|10691.7|10690.7|10689.8|175
1653521700000|2022-05-25 23:35:00|10691.6|10690.7|10691.7|10690.8|10691.8|10690.9|10690|10689.1|198
1653522000000|2022-05-25 23:40:00|10691.6|10690.7|10691.7|10690.8|10692.3|10691.4|10690.8|10689.9|146
1653522300000|2022-05-25 23:45:00|10691.6|10690.7|10688.4|10687.5|10691.7|10690.8|10688.1|10687.2|265
1653522600000|2022-05-25 23:50:00|10688.5|10687.6|10686.7|10685.8|10689.1|10688.2|10685.8|10684.9|279
1653522900000|2022-05-25 23:55:00|10686.8|10685.9|10687.5|10686.6|10687.6|10686.7|10685.6|10684.7|239
1653523200000|2022-05-26 00:00:00|10687.2|10686.3|10687.8|10686.9|10688|10687.4|10685.8|10684.9|462
1653523500000|2022-05-26 00:05:00|10687.7|10686.8|10688.2|10687.3|10688.2|10687.5|10686.3|10685.4|361
1653523800000|2022-05-26 00:10:00|10688.3|10687.4|10692.9|10692|10693.1|10692.3|10688.3|10687.4|522
1653524100000|2022-05-26 00:15:00|10692.8|10691.9|10693.2|10692.3|10695.3|10694.3|10691.1|10690.4|511
1653524400000|2022-05-26 00:20:00|10693.3|10692.4|10691.6|10690.7|10694|10693.3|10691|10690.1|340
1653524700000|2022-05-26 00:25:00|10691.7|10690.8|10694.2|10693.3|10694.3|10693.4|10691.2|10690|282
1653525000000|2022-05-26 00:30:00|10694.3|10693.4|10699.3|10698.4|10700.4|10699.3|10693.5|10692.6|529
1653525300000|2022-05-26 00:35:00|10699.4|10698.5|10701.8|10700.9|10702.2|10701.2|10697.8|10697.1|451
1653525600000|2022-05-26 00:40:00|10702.1|10701.2|10703.2|10702.3|10703.6|10702.7|10700.7|10699.6|467
1653525900000|2022-05-26 00:45:00|10702.9|10702|10703.7|10702.8|10704.8|10703.9|10702.6|10701.7|404
1653526200000|2022-05-26 00:50:00|10704|10702.7|10705.9|10704.8|10706.2|10705.3|10698.8|10697.9|1008
1653526500000|2022-05-26 00:55:00|10705.8|10704.7|10704.7|10704.1|10706.9|10706|10699.8|10698.8|614
1653526800000|2022-05-26 01:00:00|10704.9|10704|10703.1|10702.2|10706.3|10705.5|10702.7|10702|499
1653527100000|2022-05-26 01:05:00|10703|10702.1|10705.5|10704.6|10706|10705.1|10701.8|10700.9|420
1653527400000|2022-05-26 01:10:00|10705.4|10704.5|10703.9|10703|10705.6|10705|10702.5|10701.5|481
1653527700000|2022-05-26 01:15:00|10704|10702.9|10703.3|10702.4|10705.1|10704.2|10702.5|10701.8|396
1653528000000|2022-05-26 01:20:00|10703|10702.3|10704.1|10703.2|10704.7|10703.8|10699.9|10699|434
1653528300000|2022-05-26 01:25:00|10704.2|10703.3|10701.9|10701|10704.2|10703.6|10701.6|10700.9|249
1653528600000|2022-05-26 01:30:00|10702.1|10701.2|10697.6|10696.7|10702.4|10701.5|10696.4|10695.5|499
1653528900000|2022-05-26 01:35:00|10697.7|10696.8|10693.2|10692.3|10697.7|10696.8|10692|10691.1|413
1653529200000|2022-05-26 01:40:00|10693.4|10692.5|10692.9|10692|10696.5|10695.7|10692.7|10691.1|691
1653529500000|2022-05-26 01:45:00|10692.8|10691.9|10690.5|10689.6|10694.2|10693.4|10690.4|10689.5|546
1653529800000|2022-05-26 01:50:00|10690.6|10689.7|10695.2|10694.6|10696.1|10695.3|10690.2|10689.3|537
1653530100000|2022-05-26 01:55:00|10694.8|10694.2|10688.5|10687.6|10696.4|10695.7|10687.9|10687|512
1653530400000|2022-05-26 02:00:00|10688.6|10687.7|10694.7|10693.8|10697.7|10696.7|10688.5|10687.7|556
1653530700000|2022-05-26 02:05:00|10694.6|10693.7|10699.1|10698.2|10699.1|10698.3|10694.2|10693.4|466
1653531000000|2022-05-26 02:10:00|10699.2|10698.3|10694.3|10693.7|10699.4|10698.5|10693.2|10692.3|566
1653531300000|2022-05-26 02:15:00|10694.6|10693.8|10698.1|10697.2|10698.4|10697.4|10694.1|10693.2|409
1653531600000|2022-05-26 02:20:00|10698.2|10697.3|10697.6|10696.7|10699.9|10698.9|10696.2|10695.3|337
1653531900000|2022-05-26 02:25:00|10697.5|10696.6|10696.4|10695.5|10698.2|10697.3|10695.8|10695|334
1653532200000|2022-05-26 02:30:00|10695.8|10695.2|10702.4|10701.5|10702.7|10701.8|10695.8|10695|586
1653532500000|2022-05-26 02:35:00|10702.5|10701.6|10697.5|10696.6|10702.5|10701.6|10696.3|10695.5|404
1653532800000|2022-05-26 02:40:00|10697.4|10696.9|10697.5|10696.6|10699.6|10698.7|10696.7|10695.9|412
1653533100000|2022-05-26 02:45:00|10697.6|10696.7|10700.7|10700.1|10702.3|10701.3|10697.6|10696.7|478
1653533400000|2022-05-26 02:50:00|10700.9|10700|10701.4|10700.5|10702.6|10701.8|10700.8|10699.9|265
1653533700000|2022-05-26 02:55:00|10701.5|10700.6|10697.8|10696.9|10701.5|10700.6|10697.2|10696.2|332
1653534000000|2022-05-26 03:00:00|10697.5|10696.6|10697.6|10696.7|10698.3|10697.6|10696.6|10695.8|383
1653534300000|2022-05-26 03:05:00|10697.5|10696.6|10694.9|10694|10697.6|10696.7|10694.3|10693.4|475
1653534600000|2022-05-26 03:10:00|10694.8|10693.9|10692.1|10691.2|10695.1|10694.3|10690.8|10689.8|449
1653534900000|2022-05-26 03:15:00|10692|10691.1|10691.4|10690.5|10692.2|10691.3|10688.6|10687.7|474
1653535200000|2022-05-26 03:20:00|10691.3|10690.4|10692.9|10692|10694.6|10693.7|10691|10690.1|351
1653535500000|2022-05-26 03:25:00|10693|10692.1|10694.3|10693.4|10694.5|10693.6|10692.3|10691.4|305
1653535800000|2022-05-26 03:30:00|10694.4|10693.3|10697.4|10696.5|10697.7|10696.8|10692.4|10691.6|363
1653536100000|2022-05-26 03:35:00|10697.5|10696.6|10697.6|10696.7|10699.7|10698.8|10696.7|10695.8|309
1653536400000|2022-05-26 03:40:00|10697.7|10696.8|10700.1|10699.2|10701.9|10701.1|10697.7|10696.8|383
1653536700000|2022-05-26 03:45:00|10700.3|10699.4|10700.9|10700|10701.8|10700.8|10698.7|10697.8|447
1653537000000|2022-05-26 03:50:00|10700.8|10699.9|10701.9|10701|10702.2|10701.4|10699.3|10698.4|312
1653537300000|2022-05-26 03:55:00|10701.8|10700.9|10702.1|10701.2|10703|10702.3|10701.5|10700.6|261
1653537600000|2022-05-26 04:00:00|10702.2|10701.3|10700.1|10699.2|10702.5|10701.7|10699.7|10699|340
1653537900000|2022-05-26 04:05:00|10700.2|10699.3|10701|10700.1|10703.1|10702.4|10700.1|10699.2|308
1653538200000|2022-05-26 04:10:00|10700.9|10700|10698.7|10698.1|10701.7|10700.8|10698.7|10698|228
1653538500000|2022-05-26 04:15:00|10699|10698|10695.6|10695|10699|10698.3|10695.6|10694.9|295
1653538800000|2022-05-26 04:20:00|10695.4|10694.5|10693.4|10692.5|10696.2|10695.3|10692.4|10691.5|358
1653539100000|2022-05-26 04:25:00|10693.2|10692.3|10693.9|10693|10694.4|10693.7|10691|10690.2|289
1653539400000|2022-05-26 04:30:00|10693.8|10692.9|10693.1|10692.2|10694.8|10694.2|10692.8|10692.1|292
1653539700000|2022-05-26 04:35:00|10692.9|10692.3|10691.6|10690.7|10693.6|10692.8|10691.3|10690.6|247
1653540000000|2022-05-26 04:40:00|10691.5|10690.6|10690.9|10690|10692.3|10691.5|10690|10689.3|373
1653540300000|2022-05-26 04:45:00|10691|10690.1|10689.5|10688.6|10692.3|10691.6|10689|10688.1|339
1653540600000|2022-05-26 04:50:00|10689.6|10688.7|10681.9|10681|10690|10689.2|10681.9|10681|554
1653540900000|2022-05-26 04:55:00|10682|10681.1|10682.8|10682.2|10684.6|10683.7|10680.9|10680|454
1653541200000|2022-05-26 05:00:00|10683|10682.1|10682.2|10681.6|10684|10683.2|10682.1|10681.3|349
1653541500000|2022-05-26 05:05:00|10682.3|10681.7|10682.3|10681.4|10684|10683.3|10680.4|10679.7|430
1653541800000|2022-05-26 05:10:00|10682.4|10681.5|10682.7|10681.8|10684.3|10683.4|10681.8|10680.9|344
1653542100000|2022-05-26 05:15:00|10682.6|10681.7|10680.6|10679.7|10683.3|10682.4|10680.4|10679.6|345
1653542400000|2022-05-26 05:20:00|10680.7|10679.8|10679.8|10678.9|10681.4|10680.6|10678.4|10677.7|399
1653542700000|2022-05-26 05:25:00|10679.7|10678.8|10682.5|10681.6|10682.5|10681.6|10679.2|10678.5|254
1653543000000|2022-05-26 05:30:00|10682.8|10681.9|10680.6|10679.7|10683.5|10682.7|10680|10679.2|336
1653543300000|2022-05-26 05:35:00|10680.7|10679.8|10676.3|10675.4|10681.2|10680.3|10675.3|10674.6|396
1653543600000|2022-05-26 05:40:00|10676.4|10675.5|10678.1|10677.2|10678.7|10677.9|10676.1|10675.2|449
1653543900000|2022-05-26 05:45:00|10678|10677.1|10675.1|10674.5|10678.1|10677.2|10675|10674.2|437
1653544200000|2022-05-26 05:50:00|10675.2|10674.6|10672.1|10671.2|10675.2|10674.6|10672.1|10671.2|416
1653544500000|2022-05-26 05:55:00|10672|10671.1|10667.9|10667|10673.1|10672.1|10667.5|10666.4|618
1653544800000|2022-05-26 06:00:00|10668|10667.1|10675|10674.1|10677.9|10676.8|10667.9|10667|710
1653545100000|2022-05-26 06:05:00|10675.1|10674.2|10676.6|10675.7|10677.6|10676.8|10674.8|10673.9|493
1653545400000|2022-05-26 06:10:00|10676|10675.4|10676.7|10675.8|10678|10677.1|10675.7|10674.8|517
1653545700000|2022-05-26 06:15:00|10676.5|10675.9|10678|10677.1|10680.1|10679.3|10675.1|10674.3|431
1653546000000|2022-05-26 06:20:00|10677.7|10676.8|10672.2|10671.3|10678.4|10677.7|10672|10671.2|555
1653546300000|2022-05-26 06:25:00|10671.9|10671|10665.3|10664.7|10672.6|10671.9|10663.4|10662.8|591
1653546600000|2022-05-26 06:30:00|10665.4|10664.8|10665.9|10665|10668.1|10667.4|10664.6|10663.9|645
1653546900000|2022-05-26 06:35:00|10665.8|10665.2|10666.1|10665.2|10668|10667.1|10664.8|10664|478
1653547200000|2022-05-26 06:40:00|10666|10665.1|10664.8|10663.9|10666.3|10665.5|10662.9|10662.1|567
1653547500000|2022-05-26 06:45:00|10664.9|10664|10668.8|10667.9|10669.8|10669.1|10664.7|10663.8|610
1653547800000|2022-05-26 06:50:00|10668.9|10668|10674.3|10673.4|10674.5|10673.6|10668.8|10667.9|539
1653548100000|2022-05-26 06:55:00|10674.4|10673.3|10675.9|10675|10679.9|10678.9|10674.3|10673.3|819
1653548400000|2022-05-26 07:00:00|10676|10675.1|10681.6|10680.7|10686.2|10685.6|10676|10675.1|1091
1653548700000|2022-05-26 07:05:00|10681.5|10680.6|10681.5|10680.6|10685.4|10684.6|10680.7|10679.8|923
1653549000000|2022-05-26 07:10:00|10681.7|10680.8|10676.7|10676.1|10683.2|10682.3|10676.1|10675.5|854
1653549300000|2022-05-26 07:15:00|10676.8|10675.9|10680.5|10679.6|10681.2|10680.5|10675.7|10675|880
1653549600000|2022-05-26 07:20:00|10680.7|10679.5|10686.9|10686|10693|10692.1|10679.9|10679.2|993
1653549900000|2022-05-26 07:25:00|10687|10686.1|10685.9|10685|10689|10688.1|10684.4|10683.6|1055
1653550200000|2022-05-26 07:30:00|10686|10684.9|10689.2|10688.1|10689.6|10688.7|10683.1|10682.2|978
1653550500000|2022-05-26 07:35:00|10689.3|10688|10689.3|10688.4|10693.6|10692.6|10687|10685.9|1085
1653550800000|2022-05-26 07:40:00|10689.1|10688.2|10694|10693.1|10696.3|10695.4|10687.6|10686.6|858
1653551100000|2022-05-26 07:45:00|10693.9|10693|10688.6|10687.7|10694|10693.1|10687.4|10686.5|759
1653551400000|2022-05-26 07:50:00|10688.7|10687.8|10686.7|10685.8|10690.6|10689.5|10684.4|10683.5|971
1653551700000|2022-05-26 07:55:00|10686.8|10685.9|10689.7|10688.4|10691.3|10690.2|10686.4|10685.3|994
1653552000000|2022-05-26 08:00:00|10689.6|10688.1|10685.1|10684.2|10691.2|10690.5|10685|10684.1|735
1653552300000|2022-05-26 08:05:00|10685|10684.1|10682.8|10681.9|10687.2|10686.3|10682.6|10681.7|657
1653552600000|2022-05-26 08:10:00|10682.7|10681.8|10682.4|10681.5|10685|10684.1|10681.7|10680.8|531
1653552900000|2022-05-26 08:15:00|10682.5|10681.6|10681.9|10681|10682.6|10682|10679.7|10678.8|502
1653553200000|2022-05-26 08:20:00|10682|10681.1|10679|10678.1|10683.2|10682.4|10678|10677.2|621
1653553500000|2022-05-26 08:25:00|10679.1|10678.2|10682.1|10681.2|10684.1|10683.3|10678.5|10677.8|697
1653553800000|2022-05-26 08:30:00|10682|10681.4|10679.6|10678.7|10683.1|10682.4|10678|10677.3|662
1653554100000|2022-05-26 08:35:00|10679.5|10678.9|10683|10682.1|10683.2|10682.3|10678.4|10677.8|603
1653554400000|2022-05-26 08:40:00|10682.7|10681.9|10682.4|10681.8|10683.6|10682.8|10678.9|10678.3|587
1653554700000|2022-05-26 08:45:00|10682.5|10681.6|10683.5|10682.6|10685.1|10684.4|10682.1|10681.4|568
1653555000000|2022-05-26 08:50:00|10683.4|10682.5|10683.6|10682.7|10687|10686.4|10683|10682.2|516
1653555300000|2022-05-26 08:55:00|10683.4|10682.8|10682.9|10682.3|10686.8|10686|10682.5|10681.7|475
1653555600000|2022-05-26 09:00:00|10683.1|10682.2|10682.6|10682|10686.3|10685.6|10681.7|10680.8|519
1653555900000|2022-05-26 09:05:00|10682.5|10681.9|10680.1|10679.5|10682.8|10682.1|10679.9|10679.1|378
1653556200000|2022-05-26 09:10:00|10680|10679.4|10682|10681.1|10683.7|10683|10679.9|10679.1|399
1653556500000|2022-05-26 09:15:00|10682.1|10681.2|10681|10680.4|10682.9|10682|10679.5|10678.7|469
1653556800000|2022-05-26 09:20:00|10681.1|10680.5|10684.6|10683.7|10684.7|10683.9|10681.1|10680.3|498
1653557100000|2022-05-26 09:25:00|10684.5|10683.6|10685.4|10684.5|10685.7|10684.9|10683.9|10683|469
1653557400000|2022-05-26 09:30:00|10685.5|10684.6|10692.2|10691.1|10693.8|10692.9|10685.1|10684.2|804
1653557700000|2022-05-26 09:35:00|10692.3|10691|10693.9|10693|10693.9|10693|10688.6|10687.8|665
1653558000000|2022-05-26 09:40:00|10694|10692.9|10695.9|10695|10698.2|10697.3|10692.9|10692.1|565
1653558300000|2022-05-26 09:45:00|10695.8|10694.9|10694.6|10693.7|10697.9|10697|10694|10693|560
1653558600000|2022-05-26 09:50:00|10694.5|10693.6|10699.5|10698.9|10699.8|10699|10693.2|10692.5|564
1653558900000|2022-05-26 09:55:00|10699.6|10698.7|10713.9|10712.7|10716.8|10715.6|10699.4|10698.5|1215
1653559200000|2022-05-26 10:00:00|10714.3|10713|10716.6|10715.7|10718.6|10718|10711.3|10710.2|1094
1653559500000|2022-05-26 10:05:00|10716.3|10715.8|10717.9|10717.3|10719.1|10718.5|10714.9|10714.3|858
1653559800000|2022-05-26 10:10:00|10718|10717.4|10717.5|10716.6|10719.3|10718.3|10717|10716.1|609
1653560100000|2022-05-26 10:15:00|10717.4|10716.5|10714.2|10713.3|10718|10717.1|10713.8|10713|547
1653560400000|2022-05-26 10:20:00|10714.4|10713.2|10713.8|10712.9|10716.5|10715.7|10713.1|10712.5|511
1653560700000|2022-05-26 10:25:00|10713.9|10713|10714|10713.1|10714.2|10713.2|10709|10708|761
1653561000000|2022-05-26 10:30:00|10714.2|10713.3|10712.1|10711.2|10714.4|10713.4|10708.1|10706.7|851
1653561300000|2022-05-26 10:35:00|10712.4|10711.8|10715.5|10714.6|10716.2|10715.2|10708.1|10707.1|704
1653561600000|2022-05-26 10:40:00|10715.6|10714.7|10720.1|10719.2|10720.4|10719.6|10713.8|10712.9|734
1653561900000|2022-05-26 10:45:00|10720.2|10719.3|10721.6|10720.7|10723.7|10722.7|10719.3|10718.4|699
1653562200000|2022-05-26 10:50:00|10721.7|10720.8|10718.6|10717.7|10722.6|10721.7|10717.1|10716|667
1653562500000|2022-05-26 10:55:00|10718.7|10717.8|10719.9|10719|10721.6|10720.9|10718.2|10716.9|750
1653562800000|2022-05-26 11:00:00|10719.7|10718.8|10718.3|10717.4|10720.1|10719.2|10714.6|10713.7|881
1653563100000|2022-05-26 11:05:00|10718.2|10717.3|10714|10713.1|10718.3|10717.4|10712.7|10712|736
1653563400000|2022-05-26 11:10:00|10713.9|10713|10714.8|10713.6|10716.6|10715.8|10712.5|10711.8|761
1653563700000|2022-05-26 11:15:00|10714.6|10713.7|10713|10712.1|10716.6|10715.8|10712.5|10711.9|761
1653564000000|2022-05-26 11:20:00|10713.1|10712|10713.7|10712.5|10715.4|10714.4|10712.3|10710.9|870
1653564300000|2022-05-26 11:25:00|10713.6|10712.7|10708.8|10707.9|10714|10713.2|10708.7|10707.9|587
1653564600000|2022-05-26 11:30:00|10708.7|10707.8|10710|10709.1|10712.2|10711.2|10707.9|10707.2|713
1653564900000|2022-05-26 11:35:00|10709.9|10709|10708.3|10707.4|10711.6|10710.8|10707.7|10706.8|621
1653565200000|2022-05-26 11:40:00|10708.2|10707.6|10706.8|10705.9|10709.3|10708.5|10705.8|10704.9|837
1653565500000|2022-05-26 11:45:00|10706.9|10706|10711.7|10711.1|10712|10711.2|10706|10705|754
1653565800000|2022-05-26 11:50:00|10711.8|10710.8|10708.1|10707.5|10712.6|10711.3|10706|10705.4|747
1653566100000|2022-05-26 11:55:00|10708|10707.4|10706.1|10705.2|10708|10707.4|10702.9|10702|814
1653566400000|2022-05-26 12:00:00|10705.9|10705|10707.6|10706.7|10709.3|10708.3|10704.4|10703.6|964
1653566700000|2022-05-26 12:05:00|10707.1|10706.2|10702.9|10702|10707.8|10706.6|10702.8|10701.9|719
1653567000000|2022-05-26 12:10:00|10703|10702.1|10696.8|10696.2|10703.5|10702.7|10696.2|10695.4|610
1653567300000|2022-05-26 12:15:00|10697.1|10696.1|10692.3|10691.7|10697.2|10696.5|10689.5|10688.9|762
1653567600000|2022-05-26 12:20:00|10692.4|10691.8|10695.3|10694.4|10699.3|10698.1|10692.4|10691.8|657
1653567900000|2022-05-26 12:25:00|10695|10694.5|10700.6|10696.6|10701.2|10697.9|10694.9|10694.2|663
1653568200000|2022-05-26 12:30:00|10700.7|10696.8|10699.8|10699.2|10705|10703.9|10696.5|10694.8|1515
1653568500000|2022-05-26 12:35:00|10700.1|10699.1|10696.9|10696|10700.3|10699.4|10694.1|10692.9|1220
1653568800000|2022-05-26 12:40:00|10697|10696.1|10701|10700.1|10701.6|10700.7|10694.3|10693.4|892
1653569100000|2022-05-26 12:45:00|10701.1|10700.2|10699.7|10698.8|10701.5|10700.6|10696.8|10695.9|615
1653569400000|2022-05-26 12:50:00|10699.8|10698.9|10702.8|10701.9|10703.3|10702.4|10694.5|10693.7|744
1653569700000|2022-05-26 12:55:00|10702.7|10702.1|10698.9|10698|10703.5|10702.9|10697.4|10696.7|657
1653570000000|2022-05-26 13:00:00|10698.8|10697.9|10703.2|10702.3|10706.4|10705.5|10698.8|10697.9|688
1653570300000|2022-05-26 13:05:00|10703.1|10702.2|10703.8|10703.2|10704.5|10703.7|10701.1|10700.5|535
1653570600000|2022-05-26 13:10:00|10704|10703.4|10695.8|10695.2|10705.2|10704.6|10695.4|10694.7|560
1653570900000|2022-05-26 13:15:00|10695.9|10695.3|10695.7|10695.1|10697.3|10696.6|10692.9|10692|714
1653571200000|2022-05-26 13:20:00|10695.6|10695|10698.6|10697.7|10699.2|10698.2|10695.2|10694.3|591
1653571500000|2022-05-26 13:25:00|10698.5|10697.6|10699|10698.1|10699.6|10698.8|10694.3|10693.6|787
1653571800000|2022-05-26 13:30:00|10699.1|10698.2|10713|10712.1|10713|10712.1|10698.6|10697.8|920
1653572100000|2022-05-26 13:35:00|10712.8|10711.9|10718.2|10717.3|10718.2|10717.3|10709.8|10708.9|977
1653572400000|2022-05-26 13:40:00|10718.1|10717.2|10718|10717.1|10720.4|10719.6|10714.2|10713.3|889
1653572700000|2022-05-26 13:45:00|10718.1|10717.2|10715.5|10714.6|10719.4|10718.7|10713.2|10712.5|882
1653573000000|2022-05-26 13:50:00|10715.3|10714.7|10715|10714.1|10719.3|10718.6|10714.8|10714.1|775
1653573300000|2022-05-26 13:55:00|10715.1|10714.2|10717.1|10716.2|10718.1|10717.2|10712.5|10711.6|755
1653573600000|2022-05-26 14:00:00|10717|10716.1|10716.5|10715.6|10719.3|10718.4|10714.3|10713.5|894
1653573900000|2022-05-26 14:05:00|10716.4|10715.5|10715.3|10714.7|10717.6|10717|10715.2|10714.4|634
1653574200000|2022-05-26 14:10:00|10715.6|10714.5|10714.9|10714|10716.4|10715.7|10710.5|10709.9|685
1653574500000|2022-05-26 14:15:00|10714.8|10713.9|10714.8|10714.2|10715.8|10715.1|10713.8|10713.1|553
1653574800000|2022-05-26 14:20:00|10714.9|10714.3|10721.6|10720.7|10722.7|10721.9|10714.6|10713.7|632
1653575100000|2022-05-26 14:25:00|10721.7|10720.8|10717|10716.1|10721.7|10720.8|10716.8|10715.9|730
1653575400000|2022-05-26 14:30:00|10716.9|10716|10705.7|10704.8|10717.3|10716.4|10705.4|10704.5|902
1653575700000|2022-05-26 14:35:00|10705.4|10704.7|10708.4|10707.5|10711.5|10710.7|10705.2|10704.4|637
1653576000000|2022-05-26 14:40:00|10708.3|10707.4|10710.4|10709.8|10713.6|10712.9|10705.5|10704.8|694
1653576300000|2022-05-26 14:45:00|10710.2|10709.3|10715.1|10714.2|10716.4|10715.5|10709|10708.2|817
1653576600000|2022-05-26 14:50:00|10714.9|10714|10711.7|10710.8|10718.1|10716.9|10709.9|10709.1|1001
1653576900000|2022-05-26 14:55:00|10711.5|10710.9|10717.6|10717|10718.3|10717.6|10707|10706.4|1136
1653577200000|2022-05-26 15:00:00|10717.5|10716.9|10719.4|10718.5|10720.9|10720.1|10717.3|10716.6|878
1653577500000|2022-05-26 15:05:00|10719.1|10718.2|10716.1|10715.2|10719.6|10718.7|10712.7|10712|809
1653577800000|2022-05-26 15:10:00|10716.2|10715.3|10723.4|10722.5|10724.4|10723.8|10715.7|10714.9|642
1653578100000|2022-05-26 15:15:00|10723.3|10722.4|10722|10721.4|10724|10723.1|10719|10718.3|670
1653578400000|2022-05-26 15:20:00|10722.1|10721.5|10728.2|10727.3|10729.1|10728.2|10719.9|10719|669
1653578700000|2022-05-26 15:25:00|10728.3|10727.4|10729.2|10728.6|10729.6|10728.9|10723|10722|776
1653579000000|2022-05-26 15:30:00|10729.1|10728.5|10724.9|10724.3|10729.9|10729.2|10723.8|10723|767
1653579300000|2022-05-26 15:35:00|10724.8|10724.2|10722.7|10721.5|10726.7|10725.9|10722.5|10721.5|529
1653579600000|2022-05-26 15:40:00|10722.5|10721.6|10723|10722.1|10723.5|10722.6|10721.2|10720.3|675
1653579900000|2022-05-26 15:45:00|10723.1|10722.2|10721.8|10721.2|10723.8|10723.2|10721.5|10720.7|379
1653580200000|2022-05-26 15:50:00|10721.7|10721.1|10721.5|10720.9|10723.4|10722.6|10720.3|10719.7|440
1653580500000|2022-05-26 15:55:00|10721.7|10720.8|10726.1|10725.2|10726.5|10725.7|10720.2|10719.4|698
1653580800000|2022-05-26 16:00:00|10726|10725.1|10727.4|10726.8|10728.5|10727.7|10724.3|10723.6|500
1653581100000|2022-05-26 16:05:00|10727.7|10726.9|10726.6|10726|10727.9|10727|10725.7|10724.9|326
1653581400000|2022-05-26 16:10:00|10726.5|10725.9|10728.7|10727.6|10729.7|10729.1|10726.4|10725.7|436
1653581700000|2022-05-26 16:15:00|10728.5|10727.8|10724.6|10723.7|10728.6|10727.9|10724.3|10723.4|460
1653582000000|2022-05-26 16:20:00|10724.4|10723.8|10720.2|10719.6|10726.6|10725.9|10719.8|10719.1|452
1653582300000|2022-05-26 16:25:00|10720.4|10719.5|10718.5|10717.9|10720.4|10719.6|10715|10714.2|572
1653582600000|2022-05-26 16:30:00|10718.6|10718|10716.5|10715.9|10720.3|10719.6|10716.5|10715.9|384
1653582900000|2022-05-26 16:35:00|10716.6|10716|10713.3|10712.4|10718.1|10717.1|10713.2|10712.4|509
1653583200000|2022-05-26 16:40:00|10713.1|10712.2|10713.5|10712.6|10713.7|10713|10709.6|10708.7|546
1653583500000|2022-05-26 16:45:00|10713.4|10712.8|10710.9|10710.3|10714.4|10713.7|10710.3|10709.5|385
1653583800000|2022-05-26 16:50:00|10710.8|10710.2|10710.2|10709.6|10714.3|10713.7|10709.7|10708.9|401
1653584100000|2022-05-26 16:55:00|10710.1|10709.5|10706.1|10705.2|10710.9|10710.3|10705.6|10704.8|649
1653584400000|2022-05-26 17:00:00|10706.4|10705.5|10711.3|10710.7|10712|10711|10704.7|10704|969
1653584700000|2022-05-26 17:05:00|10711.1|10710.4|10713.3|10712.7|10714.2|10713.6|10710.4|10709.6|443
1653585000000|2022-05-26 17:10:00|10713.4|10712.8|10707.2|10706.6|10713.4|10712.8|10707.2|10706.5|485
1653585300000|2022-05-26 17:15:00|10707.3|10706.7|10705.2|10704.3|10707.4|10706.7|10703.9|10703|414
1653585600000|2022-05-26 17:20:00|10705.3|10704.4|10703.1|10702.2|10706.1|10705.2|10702.3|10701.5|452
1653585900000|2022-05-26 17:25:00|10703.2|10702.5|10710.1|10709.2|10710.4|10709.6|10703.2|10702.4|487
1653586200000|2022-05-26 17:30:00|10710|10709.5|10712.9|10712|10713.4|10712.4|10708.9|10708.1|522
1653586500000|2022-05-26 17:35:00|10712.8|10711.9|10715.7|10714.6|10716.1|10715.2|10712.2|10711.5|446
1653586800000|2022-05-26 17:40:00|10715.6|10714.7|10716|10715.4|10716.4|10715.6|10714.3|10713.7|359
1653587100000|2022-05-26 17:45:00|10716.3|10715.6|10714.5|10713.6|10716.8|10716|10713|10712.4|424
1653587400000|2022-05-26 17:50:00|10714.4|10713.5|10714.5|10713.6|10715.8|10715.1|10713.4|10712.6|321
1653587700000|2022-05-26 17:55:00|10714.4|10713.8|10714.6|10714|10715.2|10714.4|10713.5|10712.9|239
1653588000000|2022-05-26 18:00:00|10714.5|10713.9|10715.7|10714.8|10716|10715.2|10713.6|10712.8|274
1653588300000|2022-05-26 18:05:00|10715.8|10714.9|10716.1|10715.5|10716.8|10716|10715|10714.2|267
1653588600000|2022-05-26 18:10:00|10716|10715.4|10717.5|10716.9|10718.4|10717.6|10716|10715.4|435
1653588900000|2022-05-26 18:15:00|10717.4|10716.8|10719.2|10718.6|10719.3|10718.7|10716.8|10716|288
1653589200000|2022-05-26 18:20:00|10719.1|10718.5|10721.5|10720.9|10722.3|10721.5|10719.1|10718.3|311
1653589500000|2022-05-26 18:25:00|10721.4|10720.8|10720.5|10719.6|10722.3|10721.7|10719.7|10718.9|413
1653589800000|2022-05-26 18:30:00|10720.7|10719.8|10721|10720.4|10721.9|10721.3|10720.7|10719.8|205
1653590100000|2022-05-26 18:35:00|10721.2|10720.6|10719|10718.1|10721.5|10720.7|10718|10717.2|322
1653590400000|2022-05-26 18:40:00|10718.9|10718|10721.1|10720.5|10721.6|10720.8|10718.3|10717.5|338
1653590700000|2022-05-26 18:45:00|10721|10720.4|10722|10721.1|10722.5|10721.8|10720|10719.2|361
1653591000000|2022-05-26 18:50:00|10722.1|10721.2|10721.7|10721.1|10722.5|10721.7|10719.8|10718.9|367
1653591300000|2022-05-26 18:55:00|10721.9|10721|10720.5|10719.6|10722.3|10721.3|10720.4|10719.4|344
1653591600000|2022-05-26 19:00:00|10720.6|10719.7|10718.6|10717.7|10721.2|10720.4|10717.9|10717.2|465
1653591900000|2022-05-26 19:05:00|10718.5|10717.6|10724.7|10724.1|10725.4|10724.5|10718.1|10717.5|383
1653592200000|2022-05-26 19:10:00|10725|10724.2|10724.3|10723.4|10726.3|10725.4|10723.6|10722.6|613
1653592500000|2022-05-26 19:15:00|10724.4|10723.5|10721.9|10721|10724.4|10723.5|10721.6|10720.7|343
1653592800000|2022-05-26 19:20:00|10722.1|10721.5|10719.7|10718.8|10723|10722.1|10719.6|10718.5|366
1653593100000|2022-05-26 19:25:00|10719.8|10718.7|10720.3|10719.4|10720.6|10719.7|10718.7|10718|324
1653593400000|2022-05-26 19:30:00|10720.4|10719.5|10725|10724.1|10725.1|10724.2|10720|10719.1|262
1653593700000|2022-05-26 19:35:00|10725.1|10724.2|10723.5|10722.6|10725.7|10724.8|10723|10722.1|309
1653594000000|2022-05-26 19:40:00|10723.6|10722.7|10725|10724.4|10725.3|10724.5|10723.4|10722.5|281
1653594300000|2022-05-26 19:45:00|10725.1|10724.2|10724.4|10723.5|10725.2|10724.3|10723.3|10722.4|274
1653594600000|2022-05-26 19:50:00|10724.6|10723.7|10723.7|10722.8|10725.2|10724.4|10723.5|10722.4|379
1653594900000|2022-05-26 19:55:00|10723.8|10722.9|10724.3|10723.4|10724.6|10723.7|10722.3|10721.5|309
1653595200000|2022-05-26 20:00:00|10724.4|10723.5|10726.6|10725.7|10727|10726.3|10723.7|10722.9|288
1653595500000|2022-05-26 20:05:00|10726.4|10725.8|10727.6|10726.5|10728.8|10727.9|10726.4|10725.6|294
1653595800000|2022-05-26 20:10:00|10727.5|10726.6|10729.2|10728|10729.4|10728.5|10726.9|10726.1|283
1653596100000|2022-05-26 20:15:00|10729.1|10727.9|10729.1|10728|10729.3|10728.5|10728.8|10727.8|152
1653596400000|2022-05-26 20:20:00|10729|10728.1|10729|10728.1|10730|10729|10728.7|10727.8|296
1653596700000|2022-05-26 20:25:00|10728.9|10728|10730.3|10729.4|10731.2|10730.2|10728.6|10727.6|496
1653597000000|2022-05-26 20:30:00|10730.2|10729.3|10731.1|10730.2|10731.8|10730.8|10729.7|10728.8|201
1653597300000|2022-05-26 20:35:00|10731.2|10730.3|10731.5|10730.6|10732.2|10731.2|10730.6|10729.5|123
1653597600000|2022-05-26 20:40:00|10731.4|10730.5|10730|10729.1|10731.5|10730.7|10730|10729.1|144
1653597900000|2022-05-26 20:45:00|10730.1|10729.2|10729.1|10728|10730.2|10729.2|10727.9|10726.8|253
1653598200000|2022-05-26 20:50:00|10729.2|10727.9|10729.2|10728.3|10729.6|10728.7|10728.7|10727.5|179
1653598500000|2022-05-26 20:55:00|10729.3|10728.4|10730.1|10724.1|10733.6|10730.7|10729.2|10723.8|365
1653598800000|2022-05-26 21:00:00|10729.3|10723.3|10728.4|10722.4|10732|10726|10723.1|10717.1|90
1653599100000|2022-05-26 21:05:00|10729|10723|10728.2|10722.2|10729.9|10723.9|10728.1|10722.1|69
1653599400000|2022-05-26 21:10:00|10728.3|10722.3|10729.5|10723.5|10731.8|10725.9|10727.9|10721.9|987
1653599700000|2022-05-26 21:15:00|10729.9|10723.9|10731.1|10725.1|10733.7|10727.7|10729.1|10723.1|632
1653600000000|2022-05-26 21:20:00|10731|10725|10730.3|10724.3|10733.2|10727.2|10729.7|10723.7|148
1653600300000|2022-05-26 21:25:00|10730.5|10724.9|10731.3|10727.8|10733.3|10727.9|10729.9|10724.1|447
1653600600000|2022-05-26 21:30:00|10731.2|10727.6|10732.7|10729.6|10734.8|10729.7|10731.1|10726.5|1393
1653600900000|2022-05-26 21:35:00|10732.8|10729.7|10733|10729.3|10734.1|10730.1|10732.2|10726.4|1212
1653601200000|2022-05-26 21:40:00|10733.1|10729.5|10732.4|10730.2|10734.4|10730.4|10732|10726.4|437
1653601500000|2022-05-26 21:45:00|10732.3|10730.1|10732.9|10728.6|10735.1|10730.2|10730.9|10726.6|171
1653601800000|2022-05-26 21:50:00|10732.5|10729|10732.6|10729|10732.8|10729.1|10732.1|10728.5|65
1653602100000|2022-05-26 21:55:00|10732.5|10728.7|10733.8|10728.7|10735.2|10729.5|10732|10726.9|113
1653602400000|2022-05-26 22:00:00|10733.7|10727.7|10731.4|10729|10733.8|10730.3|10730.7|10726.6|397
1653602700000|2022-05-26 22:05:00|10731.5|10728.9|10730.7|10729.4|10731.5|10729.9|10730.4|10728.7|155
1653603000000|2022-05-26 22:10:00|10730.8|10729.5|10731.1|10729.5|10732.4|10730.7|10730.7|10728.6|235
1653603300000|2022-05-26 22:15:00|10730.9|10729.4|10728.9|10727.1|10731.4|10729.9|10728.3|10726.6|716
1653603600000|2022-05-26 22:20:00|10728.6|10727.3|10730.4|10729|10730.6|10729.3|10727.9|10726.7|283
1653603900000|2022-05-26 22:25:00|10730.3|10729.2|10730.9|10729.4|10731.5|10730.3|10730.3|10728.8|200
1653604200000|2022-05-26 22:30:00|10730.7|10729.5|10732|10730.5|10732.6|10731.4|10730.7|10729.2|488
1653604500000|2022-05-26 22:35:00|10731.7|10730.4|10731.6|10730.5|10732.7|10731.1|10731.3|10729.9|249
1653604800000|2022-05-26 22:40:00|10731.7|10730.4|10729.9|10728.4|10731.9|10730.7|10729|10727.1|392
1653605100000|2022-05-26 22:45:00|10730|10728.2|10729.5|10727.5|10730.8|10729|10728.4|10726|332
1653605400000|2022-05-26 22:50:00|10729.2|10727.7|10730.1|10728.6|10730.9|10729.2|10729.2|10727.1|227
1653605700000|2022-05-26 22:55:00|10730|10728.4|10730.1|10729.2|10730.6|10729.3|10729.2|10728|259
1653606000000|2022-05-26 23:00:00|10730.2|10729|10729.9|10729|10731.4|10730.4|10729.4|10728.1|294
1653606300000|2022-05-26 23:05:00|10729.8|10728.8|10734.1|10733.2|10734.7|10733.5|10729.8|10728.8|382
1653606600000|2022-05-26 23:10:00|10734.3|10733.1|10734.7|10733.8|10735.2|10734.2|10733.9|10732.3|283
1653606900000|2022-05-26 23:15:00|10734.8|10733.9|10734.1|10733.2|10735.1|10734.1|10732.8|10731.9|250
1653607200000|2022-05-26 23:20:00|10734.2|10733.3|10733|10732.1|10735|10733.9|10732.9|10731.9|180
1653607500000|2022-05-26 23:25:00|10733.1|10732.2|10731.1|10730.2|10733.1|10732.2|10730.6|10730|307
1653607800000|2022-05-26 23:30:00|10731.3|10730.4|10732|10731.1|10732.6|10731.4|10730.6|10729.7|306
1653608100000|2022-05-26 23:35:00|10731.7|10730.8|10733.4|10732.5|10734.1|10733.1|10731.7|10730.7|180
1653608400000|2022-05-26 23:40:00|10733.3|10732.4|10733.5|10732.6|10734.3|10733.4|10732.7|10731.8|180
1653608700000|2022-05-26 23:45:00|10733.6|10732.7|10733.3|10732.4|10734.6|10733.6|10733.1|10732.2|271
1653609000000|2022-05-26 23:50:00|10733.2|10732.3|10733.6|10732.7|10734.4|10733.4|10732.8|10731.9|235
1653609300000|2022-05-26 23:55:00|10733.5|10732.6|10733|10732.1|10733.7|10732.8|10732.2|10731.3|121
1653609600000|2022-05-27 00:00:00|10733.1|10732.2|10734|10733.1|10735.7|10735.1|10733.1|10732.2|495
1653609900000|2022-05-27 00:05:00|10733.4|10732.8|10735.3|10734.4|10735.9|10735|10731.4|10730.8|380
1653610200000|2022-05-27 00:10:00|10735.1|10734.2|10737.3|10736.7|10737.4|10736.8|10734.4|10733.5|374
1653610500000|2022-05-27 00:15:00|10737.4|10736.5|10739.2|10738.3|10740.2|10739.4|10736.8|10735.9|550
1653610800000|2022-05-27 00:20:00|10739.3|10738.4|10735.6|10734.7|10739.9|10739|10734.8|10734|483
1653611100000|2022-05-27 00:25:00|10735.5|10734.9|10736.1|10735.5|10737.6|10736.8|10735.3|10734.6|257
1653611400000|2022-05-27 00:30:00|10736.2|10735.6|10736.9|10736|10736.9|10736|10734.5|10733.7|292
1653611700000|2022-05-27 00:35:00|10736.8|10735.9|10737.9|10737.3|10738.4|10737.5|10736.5|10735.7|310
1653612000000|2022-05-27 00:40:00|10738|10737.4|10733.3|10732.4|10738.4|10737.6|10733.2|10732.4|441
1653612300000|2022-05-27 00:45:00|10733.4|10732.5|10733|10732.1|10734.7|10733.9|10731.2|10730.3|382
1653612600000|2022-05-27 00:50:00|10732.9|10732|10739.2|10738.3|10739.3|10738.4|10731.7|10730.8|467
1653612900000|2022-05-27 00:55:00|10740.1|10739.2|10740.6|10739.7|10740.7|10739.8|10737.6|10736.7|377
1653613200000|2022-05-27 01:00:00|10740.5|10739.6|10739.3|10738.4|10740.8|10740.1|10737.3|10736.5|510
1653613500000|2022-05-27 01:05:00|10739.2|10738.3|10736.9|10736|10740|10739.3|10736.8|10735.8|301
1653613800000|2022-05-27 01:10:00|10737|10736.1|10737.6|10736.7|10738.2|10737.3|10734.5|10733.7|394
1653614100000|2022-05-27 01:15:00|10737.8|10736.9|10739.5|10738.9|10740.3|10739.6|10737.1|10736.4|479
1653614400000|2022-05-27 01:20:00|10739.4|10738.8|10740.2|10739.3|10740.3|10739.6|10737.6|10736.9|413
1653614700000|2022-05-27 01:25:00|10740.1|10739.2|10738.9|10738|10740.7|10739.9|10737.4|10736.7|295
1653615000000|2022-05-27 01:30:00|10739|10738.1|10748.7|10747.8|10749.6|10748.7|10737.5|10736.7|610
1653615300000|2022-05-27 01:35:00|10748.8|10747.6|10743.2|10742.3|10749.4|10748.4|10743|10742.3|606
1653615600000|2022-05-27 01:40:00|10743.3|10742.4|10745.8|10744.9|10746.3|10745.4|10743|10742.2|619
1653615900000|2022-05-27 01:45:00|10745.9|10745|10759.6|10758.7|10761.5|10760.5|10745.7|10744.9|974
1653616200000|2022-05-27 01:50:00|10759.5|10758.6|10765.3|10764.4|10765.5|10764.7|10757.6|10756.6|1134
1653616500000|2022-05-27 01:55:00|10765.1|10764.5|10763.1|10762.2|10765.3|10764.6|10761.5|10760.6|825
1653616800000|2022-05-27 02:00:00|10763.2|10762.3|10760.6|10759.7|10763.3|10762.3|10758.4|10757.5|690
1653617100000|2022-05-27 02:05:00|10761.2|10760.3|10754.5|10753.6|10761.2|10760.3|10754.1|10753.5|540
1653617400000|2022-05-27 02:10:00|10754.6|10753.7|10752.9|10752|10755.3|10754.4|10752|10751.2|414
1653617700000|2022-05-27 02:15:00|10753|10752.1|10754.3|10753.4|10757.1|10756.2|10751.8|10751|367
1653618000000|2022-05-27 02:20:00|10754.4|10753.5|10754.8|10753.9|10755.2|10754.3|10751.6|10750.8|432
1653618300000|2022-05-27 02:25:00|10754.9|10754|10752.3|10751.4|10755|10754.1|10751.9|10751.1|440
1653618600000|2022-05-27 02:30:00|10752.6|10751.7|10756.6|10756|10756.9|10756.1|10752.5|10751.7|403
1653618900000|2022-05-27 02:35:00|10756.7|10756.1|10756.6|10755.7|10758.6|10757.7|10755.2|10754.3|476
1653619200000|2022-05-27 02:40:00|10756.7|10755.8|10755.8|10754.9|10757.3|10756.6|10755.4|10754.7|270
1653619500000|2022-05-27 02:45:00|10755.7|10754.8|10755.9|10755|10757|10756.3|10755|10754.1|259
1653619800000|2022-05-27 02:50:00|10756|10755.1|10756.4|10755.8|10757.3|10756.6|10755.5|10754.8|246
1653620100000|2022-05-27 02:55:00|10756.6|10755.7|10755.9|10755.3|10758.4|10757.6|10755.9|10755.2|269
1653620400000|2022-05-27 03:00:00|10756|10755.4|10759.6|10758.7|10759.9|10758.8|10755.7|10755.1|274
1653620700000|2022-05-27 03:05:00|10759.7|10758.8|10761.6|10761|10762|10761.3|10759.2|10758.5|425
1653621000000|2022-05-27 03:10:00|10761.8|10760.9|10760.8|10759.9|10761.8|10761|10759.7|10758.8|327
1653621300000|2022-05-27 03:15:00|10760.7|10759.8|10760.5|10759.6|10761.8|10761|10760|10759.4|306
1653621600000|2022-05-27 03:20:00|10760.4|10759.5|10763|10762.1|10763.1|10762.3|10760.2|10759.4|357
1653621900000|2022-05-27 03:25:00|10762.9|10762|10759.9|10759|10763.2|10762.2|10759.4|10758.6|404
1653622200000|2022-05-27 03:30:00|10759.8|10758.9|10759.3|10758.4|10760.2|10759.3|10757.8|10757|402
1653622500000|2022-05-27 03:35:00|10759.2|10758.3|10758.4|10757.8|10759.3|10758.4|10758.2|10757.5|236
1653622800000|2022-05-27 03:40:00|10758.5|10757.5|10757.7|10757.1|10758.5|10757.9|10757.2|10756.4|233
1653623100000|2022-05-27 03:45:00|10757.8|10756.9|10755.5|10754.6|10758|10757.3|10755|10754.4|287
1653623400000|2022-05-27 03:50:00|10755.4|10754.5|10755.7|10754.8|10756.8|10756|10754.3|10753.5|390
1653623700000|2022-05-27 03:55:00|10755.8|10754.9|10756.1|10755.5|10758.6|10757.8|10755.6|10754.7|280
1653624000000|2022-05-27 04:00:00|10756|10755.4|10756|10755.4|10756.8|10756|10754.7|10753.9|251
1653624300000|2022-05-27 04:05:00|10756.1|10755.5|10757.5|10756.6|10757.7|10757.1|10755.9|10755|224
1653624600000|2022-05-27 04:10:00|10757.6|10756.7|10756.9|10756|10758.7|10757.9|10756.6|10755.8|252
1653624900000|2022-05-27 04:15:00|10757|10756.1|10756.8|10755.9|10757.3|10756.6|10755.4|10754.5|220
1653625200000|2022-05-27 04:20:00|10756.7|10755.8|10758|10757.4|10758.2|10757.6|10756.4|10755.7|133
1653625500000|2022-05-27 04:25:00|10758.2|10757.3|10757.9|10757.3|10758.5|10757.8|10757.4|10756.7|175
1653625800000|2022-05-27 04:30:00|10758.1|10757.2|10758|10757.1|10758.4|10757.6|10756.7|10755.9|221
1653626100000|2022-05-27 04:35:00|10757.9|10757|10758.6|10758|10758.8|10758.1|10757.9|10757|113
1653626400000|2022-05-27 04:40:00|10758.7|10758.1|10755.8|10755.2|10759|10758.2|10755.8|10755.1|171
1653626700000|2022-05-27 04:45:00|10755.9|10755.3|10754.7|10753.8|10756.4|10755.7|10753.7|10753.1|228
1653627000000|2022-05-27 04:50:00|10754.8|10754.1|10754.8|10753.9|10755.8|10755.1|10754.5|10753.6|173
1653627300000|2022-05-27 04:55:00|10754.7|10753.8|10755.2|10754.3|10755.6|10754.8|10754.3|10753.4|185
1653627600000|2022-05-27 05:00:00|10754.8|10754.2|10756.8|10756.2|10756.9|10756.2|10754.1|10753.4|267
1653627900000|2022-05-27 05:05:00|10756.5|10755.9|10754.3|10753.7|10756.6|10755.9|10754|10753.2|194
1653628200000|2022-05-27 05:10:00|10754.4|10753.8|10756.2|10755.3|10756.9|10756|10753|10752.3|195
1653628500000|2022-05-27 05:15:00|10756.1|10755.2|10755.8|10754.9|10756.3|10755.5|10754.9|10754.3|137
1653628800000|2022-05-27 05:20:00|10755.9|10755|10753.8|10752.9|10756|10755.1|10753.2|10752.3|211
1653629100000|2022-05-27 05:25:00|10753.9|10753|10755.2|10754.3|10756.1|10755.2|10753.1|10752.3|265
1653629400000|2022-05-27 05:30:00|10755.1|10754.2|10755.8|10754.9|10757.6|10756.8|10754.6|10753.9|302
1653629700000|2022-05-27 05:35:00|10755.9|10755|10754.1|10753.2|10757.2|10756.3|10753.7|10753.1|295
1653630000000|2022-05-27 05:40:00|10754|10753.1|10756.2|10755.3|10757.1|10756.4|10753.9|10753.1|278
1653630300000|2022-05-27 05:45:00|10756.3|10755.4|10750|10749.1|10756.3|10755.4|10749.9|10749|397
1653630600000|2022-05-27 05:50:00|10749.6|10749|10747.9|10747.3|10749.7|10749|10744|10743.1|505
1653630900000|2022-05-27 05:55:00|10747.1|10746.5|10750.8|10749.9|10751.3|10750.4|10747|10746.2|505
1653631200000|2022-05-27 06:00:00|10750.9|10750|10747.2|10746.3|10751.5|10750.6|10747.2|10746.3|548
1653631500000|2022-05-27 06:05:00|10747.4|10746.5|10749.1|10748.2|10749.3|10748.6|10745.8|10745|515
1653631800000|2022-05-27 06:10:00|10749.2|10748.3|10754.2|10753.3|10755.5|10754.6|10748|10747.1|568
1653632100000|2022-05-27 06:15:00|10754.1|10753.2|10754.5|10753.9|10755.7|10754.9|10752.9|10752.2|499
1653632400000|2022-05-27 06:20:00|10754.4|10753.8|10750.1|10749.2|10755.8|10755|10749.9|10749.1|480
1653632700000|2022-05-27 06:25:00|10750.2|10749.3|10750.1|10749.2|10751.5|10750.6|10747.1|10746.2|725
1653633000000|2022-05-27 06:30:00|10750.2|10749.1|10748.6|10747.7|10750.3|10749.4|10747.5|10746.5|558
1653633300000|2022-05-27 06:35:00|10748.7|10747.8|10747.5|10746.6|10749.5|10748.6|10747.4|10746.5|458
1653633600000|2022-05-27 06:40:00|10747.4|10746.5|10743.3|10742.4|10747.6|10746.7|10743.2|10742.3|447
1653633900000|2022-05-27 06:45:00|10743.1|10742.2|10739.8|10738.9|10743.2|10742.3|10738.7|10737.9|600
1653634200000|2022-05-27 06:50:00|10739.6|10738.7|10744.3|10743.4|10744.6|10743.8|10739.6|10738.7|586
1653634500000|2022-05-27 06:55:00|10744.2|10743.3|10740.3|10739.4|10744.5|10743.7|10738.6|10737.9|600
1653634800000|2022-05-27 07:00:00|10740.5|10739.6|10749|10748.1|10749.5|10748.7|10738.2|10737.4|768
1653635100000|2022-05-27 07:05:00|10749.1|10748.5|10750.5|10749.9|10751.6|10751|10748.2|10747.3|826
1653635400000|2022-05-27 07:10:00|10750.8|10749.6|10749.8|10749.2|10755.6|10754.7|10747.3|10746.7|859
1653635700000|2022-05-27 07:15:00|10749.7|10749.1|10748.8|10747.9|10751.8|10751|10748.4|10747.8|678
1653636000000|2022-05-27 07:20:00|10748.7|10747.8|10743.9|10743|10750.7|10749.9|10742.9|10742|682
1653636300000|2022-05-27 07:25:00|10744.3|10743.4|10744.7|10743.8|10747|10746.1|10743.2|10742.3|686
1653636600000|2022-05-27 07:30:00|10745.1|10744.2|10749.3|10748.4|10751.2|10750.3|10742.3|10741.5|735
1653636900000|2022-05-27 07:35:00|10749.4|10748.5|10744.7|10743.8|10749.7|10749|10744.1|10743.4|625
1653637200000|2022-05-27 07:40:00|10744.9|10744|10745.9|10745.3|10748.2|10747.3|10744.2|10743.4|584
1653637500000|2022-05-27 07:45:00|10746.1|10745.2|10735.1|10734.2|10746.3|10745.6|10733.9|10733|734
1653637800000|2022-05-27 07:50:00|10735.3|10734.4|10740.1|10739.2|10740.1|10739.5|10734.9|10734.3|595
1653638100000|2022-05-27 07:55:00|10739.8|10739.3|10736.4|10735.5|10741|10740.3|10734.4|10733.8|525
1653638400000|2022-05-27 08:00:00|10736.5|10735.4|10730.6|10730|10736.8|10736.2|10726.5|10725.6|818
1653638700000|2022-05-27 08:05:00|10730.7|10730.1|10738.2|10737.3|10739.4|10738.5|10729.9|10729.1|750
1653639000000|2022-05-27 08:10:00|10738.1|10737.2|10736.7|10735.8|10739.2|10738.6|10734.6|10733.5|607
1653639300000|2022-05-27 08:15:00|10736.6|10735.7|10739.5|10738.9|10742.2|10741.4|10735.9|10735.3|596
1653639600000|2022-05-27 08:20:00|10739.4|10738.8|10741.2|10740.3|10744|10743.2|10738.9|10738.1|554
1653639900000|2022-05-27 08:25:00|10741.3|10740.1|10735.5|10734.6|10741.3|10740.1|10735.4|10734.5|796
1653640200000|2022-05-27 08:30:00|10735.4|10734.5|10736.2|10735.3|10738.8|10737.9|10734.9|10734.3|504
1653640500000|2022-05-27 08:35:00|10736.3|10735.4|10733.1|10732.2|10738.4|10737.5|10733|10732.2|522
1653640800000|2022-05-27 08:40:00|10733.3|10732.4|10735.1|10734.2|10737.2|10736.1|10733.3|10732.4|714
1653641100000|2022-05-27 08:45:00|10735|10734.1|10730.9|10730|10736.2|10735.4|10730.4|10729.5|528
1653641400000|2022-05-27 08:50:00|10731|10730.1|10727.4|10726.5|10731.1|10730.4|10726.1|10725.3|580
1653641700000|2022-05-27 08:55:00|10727.3|10726.4|10730.8|10729.9|10731.8|10730.9|10727.3|10726.4|565
1653642000000|2022-05-27 09:00:00|10730.6|10729.7|10726.9|10726.3|10731.7|10731|10726.2|10725.5|597
1653642300000|2022-05-27 09:05:00|10726.8|10726.2|10727.1|10726.2|10728.7|10727.9|10726.4|10725.6|513
1653642600000|2022-05-27 09:10:00|10726.9|10726|10729.2|10728.6|10729.8|10729|10726.4|10725.6|664
1653642900000|2022-05-27 09:15:00|10729.4|10728.5|10731.1|10730.5|10732|10731.2|10728.5|10727.7|498
1653643200000|2022-05-27 09:20:00|10731.3|10730.7|10728.4|10727.8|10731.5|10730.8|10726.2|10725.6|481
1653643500000|2022-05-27 09:25:00|10728.3|10727.7|10723.5|10722.6|10728.9|10728.1|10723.4|10722.5|481
1653643800000|2022-05-27 09:30:00|10723.6|10722.7|10722.7|10722.1|10724.5|10723.8|10720.3|10719.6|650
1653644100000|2022-05-27 09:35:00|10722.8|10722.2|10721|10720.4|10724.3|10723.7|10720.4|10719.6|431
1653644400000|2022-05-27 09:40:00|10721.1|10720.5|10721.2|10720.3|10722.3|10721.6|10717.6|10717|603
1653644700000|2022-05-27 09:45:00|10721.1|10720.2|10722.8|10722.2|10724.2|10723.4|10719.5|10718.8|506
1653645000000|2022-05-27 09:50:00|10723.2|10722.3|10722.7|10722.1|10725.9|10725.1|10721.4|10720.8|484
1653645300000|2022-05-27 09:55:00|10722.8|10722.2|10716.3|10715.4|10724.3|10723.7|10715.7|10715|600
1653645600000|2022-05-27 10:00:00|10716.2|10715.3|10710.1|10709.2|10717.3|10716.6|10707.4|10706.7|750
1653645900000|2022-05-27 10:05:00|10710|10709.5|10709.3|10708.7|10711.3|10710.6|10707.6|10706.8|476
1653646200000|2022-05-27 10:10:00|10709.2|10708.6|10711.6|10710.7|10713.7|10712.9|10709.1|10708.5|559
1653646500000|2022-05-27 10:15:00|10711.7|10711.1|10710.6|10710|10714.3|10713.5|10710.5|10709.8|566
1653646800000|2022-05-27 10:20:00|10710.5|10709.9|10714.5|10713.6|10714.6|10713.7|10710.4|10709.8|463
1653647100000|2022-05-27 10:25:00|10714.4|10713.5|10716.7|10715.8|10717.5|10716.8|10714.4|10713.5|598
1653647400000|2022-05-27 10:30:00|10716.6|10715.7|10717.1|10716.2|10717.7|10717|10715.6|10714.9|437
1653647700000|2022-05-27 10:35:00|10717|10716.1|10716.7|10715.8|10717.9|10717.1|10715.7|10714.8|459
1653648000000|2022-05-27 10:40:00|10716.6|10715.7|10711.4|10710.5|10716.6|10715.7|10711.2|10710.3|491
1653648300000|2022-05-27 10:45:00|10711.5|10710.6|10704.7|10703.8|10711.6|10710.7|10703.9|10703.3|543
1653648600000|2022-05-27 10:50:00|10704.8|10703.9|10700.2|10699.3|10705|10704.4|10700.1|10699.2|510
1653648900000|2022-05-27 10:55:00|10700.3|10699.4|10698.9|10698|10703|10701.9|10697.3|10696.7|674
1653649200000|2022-05-27 11:00:00|10699.1|10698.2|10701.2|10700.3|10701.5|10700.5|10698.3|10697.5|599
1653649500000|2022-05-27 11:05:00|10701.1|10700.5|10708.7|10707.8|10708.7|10707.9|10698.9|10698|680
1653649800000|2022-05-27 11:10:00|10708.6|10707.7|10707.2|10706.6|10709.6|10708.8|10705|10704.4|646
1653650100000|2022-05-27 11:15:00|10707.4|10706.5|10709.5|10708|10709.8|10708.6|10705.4|10704.8|773
1653650400000|2022-05-27 11:20:00|10709.3|10708.4|10712.3|10711.7|10713.6|10712.5|10708.6|10707.5|617
1653650700000|2022-05-27 11:25:00|10712.2|10711.6|10708|10707.1|10714.9|10714|10706.2|10705.3|810
1653651000000|2022-05-27 11:30:00|10707.9|10707|10713.1|10712|10713.5|10712.3|10707.8|10706.8|621
1653651300000|2022-05-27 11:35:00|10713|10712.1|10714.1|10713.2|10715|10714.2|10711.2|10710.3|664
1653651600000|2022-05-27 11:40:00|10714|10713.1|10713.6|10712.7|10716.4|10715.4|10712.7|10711.7|549
1653651900000|2022-05-27 11:45:00|10713.8|10712.9|10718.2|10717.3|10718.8|10718.1|10713.1|10712.3|654
1653652200000|2022-05-27 11:50:00|10718.1|10717.5|10710.9|10710|10719.3|10718.4|10710.8|10709.9|625
1653652500000|2022-05-27 11:55:00|10710.7|10709.8|10707.8|10706.9|10711.2|10710.4|10704.5|10703.9|939
1653652800000|2022-05-27 12:00:00|10708.2|10707.6|10716|10715.1|10716.8|10716.2|10707.6|10706.7|692
1653653100000|2022-05-27 12:05:00|10716.1|10715.2|10724.3|10723.4|10724.3|10723.4|10715|10714.3|573
1653653400000|2022-05-27 12:10:00|10724.4|10723.7|10722.3|10721.7|10724.7|10724|10718.4|10717.6|662
1653653700000|2022-05-27 12:15:00|10721.5|10721.4|10723|10722.4|10723|10722.4|10717.7|10717|496
1653654000000|2022-05-27 12:20:00|10723.5|10722.9|10724.5|10723.9|10724.7|10724.1|10721.7|10721|672
1653654300000|2022-05-27 12:25:00|10724.6|10724|10726.6|10724.6|10727.4|10726.5|10723.4|10722.6|685
1653654600000|2022-05-27 12:30:00|10726.4|10724.5|10720|10719.4|10728.7|10727.6|10710|10709.1|1570
1653654900000|2022-05-27 12:35:00|10720.1|10719.5|10720.5|10719.6|10727.5|10726.6|10719.1|10718.2|875
1653655200000|2022-05-27 12:40:00|10720.6|10719.7|10715.5|10714.6|10721.4|10720.5|10714|10713.1|984
1653655500000|2022-05-27 12:45:00|10715.4|10714.5|10717.6|10717|10718.5|10717.8|10713.9|10713|729
1653655800000|2022-05-27 12:50:00|10717.8|10716.9|10714.6|10713.7|10719|10718.1|10714.1|10713.4|703
1653656100000|2022-05-27 12:55:00|10714.7|10713.8|10715.8|10714.9|10718.1|10717.4|10713.8|10713|717
1653656400000|2022-05-27 13:00:00|10715.9|10715.3|10713|10712.1|10718.8|10718.2|10710|10709.1|744
1653656700000|2022-05-27 13:05:00|10712.9|10712|10721.6|10720.7|10721.7|10720.9|10712.4|10711.5|754
1653657000000|2022-05-27 13:10:00|10721.4|10720.8|10716.5|10715.9|10723|10722.3|10715.1|10714.1|809
1653657300000|2022-05-27 13:15:00|10716.6|10716|10714.9|10714.3|10717.8|10716.7|10713.8|10713.2|576
1653657600000|2022-05-27 13:20:00|10715|10714.4|10718|10717.4|10718.3|10717.4|10712.7|10712.1|554
1653657900000|2022-05-27 13:25:00|10717.9|10717.3|10722|10721.4|10722|10721.4|10717.9|10717.2|611
1653658200000|2022-05-27 13:30:00|10722.2|10721.6|10722.5|10721.6|10725.3|10724.6|10718.3|10717.7|851
1653658500000|2022-05-27 13:35:00|10722|10721.4|10726|10725.1|10728.1|10727.2|10721.9|10721.2|880
1653658800000|2022-05-27 13:40:00|10726.1|10725.2|10726.3|10725.4|10727.7|10726.8|10723.6|10723|788
1653659100000|2022-05-27 13:45:00|10726.2|10725.3|10737.1|10736|10738.3|10737.5|10725.4|10724.8|836
1653659400000|2022-05-27 13:50:00|10736.9|10736.3|10748.4|10747.5|10749.8|10749.2|10736.9|10736.1|1030
1653659700000|2022-05-27 13:55:00|10748.5|10747.6|10745.4|10744.2|10748.7|10747.9|10743.9|10743.3|899
1653660000000|2022-05-27 14:00:00|10745.3|10743.9|10742.3|10741.7|10748.5|10747.6|10737.7|10737.1|1181
1653660300000|2022-05-27 14:05:00|10742.4|10741.8|10750.5|10749.6|10750.7|10749.9|10742.3|10741.7|822
1653660600000|2022-05-27 14:10:00|10750.6|10749.7|10744.9|10744|10750.7|10750|10744.2|10743.5|800
1653660900000|2022-05-27 14:15:00|10744.7|10744.1|10741.2|10740.3|10745.8|10745|10739.8|10739.1|668
1653661200000|2022-05-27 14:20:00|10741.1|10740.5|10740|10739.4|10745.3|10744.5|10739.7|10739.1|556
1653661500000|2022-05-27 14:25:00|10740.1|10739.5|10730.7|10730.1|10741.5|10740.9|10729.7|10728.9|712
1653661800000|2022-05-27 14:30:00|10730.8|10730.2|10735|10734.4|10736.1|10735.2|10730.8|10730.1|745
1653662100000|2022-05-27 14:35:00|10734.9|10734.3|10736.1|10735.2|10738.2|10737.5|10733.8|10733.2|725
1653662400000|2022-05-27 14:40:00|10735.9|10735.3|10736.5|10735.9|10740|10739.1|10735.7|10734.9|691
1653662700000|2022-05-27 14:45:00|10736.4|10735.8|10734.8|10733.9|10740.7|10740|10731.8|10730.9|712
1653663000000|2022-05-27 14:50:00|10734.5|10734|10728.3|10727.7|10734.9|10734|10725.6|10725|954
1653663300000|2022-05-27 14:55:00|10728.2|10727.6|10711.8|10710.9|10728.2|10727.6|10710.3|10709.7|1530
1653663600000|2022-05-27 15:00:00|10711.5|10710.6|10704.8|10703.9|10712.3|10711.4|10702.1|10701.2|1533
1653663900000|2022-05-27 15:05:00|10704.6|10704|10707.1|10706.2|10709|10708.1|10702|10701.1|842
1653664200000|2022-05-27 15:10:00|10707|10706.1|10706.6|10705.7|10710.3|10709.4|10705.1|10704.2|927
1653664500000|2022-05-27 15:15:00|10706.5|10705.9|10709|10708.1|10710.2|10709.1|10705.8|10705.1|963
1653664800000|2022-05-27 15:20:00|10709.2|10708.3|10713.5|10712.6|10714.9|10714.1|10708.5|10707.5|735
1653665100000|2022-05-27 15:25:00|10713.7|10712.8|10711.8|10710.9|10714.5|10713.7|10710.4|10709.6|556
1653665400000|2022-05-27 15:30:00|10711.9|10711.3|10702.6|10701.7|10713|10712.1|10702|10700.8|810
1653665700000|2022-05-27 15:35:00|10702.5|10701.6|10704.3|10703.1|10705.9|10705|10701.5|10700.8|717
1653666000000|2022-05-27 15:40:00|10704.1|10703.2|10705.2|10704.3|10708.2|10707.5|10703.8|10703|546
1653666300000|2022-05-27 15:45:00|10705.4|10704.2|10710.7|10710.1|10711.6|10710.9|10705|10704|582
1653666600000|2022-05-27 15:50:00|10710.8|10709.9|10708.1|10707.2|10712.1|10711.4|10707.9|10707.2|395
1653666900000|2022-05-27 15:55:00|10708|10707.1|10708|10707.1|10708.6|10708|10704.1|10703.1|479
1653667200000|2022-05-27 16:00:00|10707.9|10707.4|10706.4|10705.5|10709.7|10709|10706.3|10705.3|526
1653667500000|2022-05-27 16:05:00|10706.3|10705.4|10707.1|10706.2|10708.9|10708.2|10705.5|10704.5|546
1653667800000|2022-05-27 16:10:00|10707.2|10706.6|10711|10710.1|10711.2|10710.6|10707.1|10706.4|324
1653668100000|2022-05-27 16:15:00|10710.7|10710|10707.2|10706.6|10710.9|10710.1|10705.5|10704.9|411
1653668400000|2022-05-27 16:20:00|10706.8|10706.2|10709.6|10709|10710.6|10709.8|10705.8|10705|361
1653668700000|2022-05-27 16:25:00|10709.7|10709.1|10710.9|10710|10711.3|10710.5|10708.5|10707.7|421
1653669000000|2022-05-27 16:30:00|10710.8|10709.9|10715|10714.4|10715.2|10714.6|10710.8|10709.9|319
1653669300000|2022-05-27 16:35:00|10715.1|10714.5|10713|10712.1|10717.2|10716.5|10712.8|10712|297
1653669600000|2022-05-27 16:40:00|10712.6|10712|10712.3|10711.7|10714.9|10713.8|10711.9|10711|480
1653669900000|2022-05-27 16:45:00|10712.5|10711.6|10707.4|10706.8|10712.5|10711.7|10707.2|10706.4|352
1653670200000|2022-05-27 16:50:00|10707.5|10706.9|10706.9|10706.3|10708.4|10707.8|10704.3|10703.6|479
1653670500000|2022-05-27 16:55:00|10706.8|10706.2|10710.7|10709.8|10710.9|10710.2|10706.4|10705.6|453
1653670800000|2022-05-27 17:00:00|10710.6|10710|10710.3|10709.1|10711.6|10710.8|10709.7|10709|446
1653671100000|2022-05-27 17:05:00|10710.2|10709.3|10708.9|10708.3|10710.5|10709.6|10706.6|10705.9|381
1653671400000|2022-05-27 17:10:00|10709|10708.4|10708.5|10707.6|10711.1|10710.2|10707.9|10706.9|340
1653671700000|2022-05-27 17:15:00|10708.6|10707.5|10709|10708.1|10710.3|10709.7|10707.5|10706.7|311
1653672000000|2022-05-27 17:20:00|10708.8|10708.2|10710.2|10709.3|10710.8|10710.1|10708.7|10708.1|227
1653672300000|2022-05-27 17:25:00|10710.3|10709.4|10709.1|10708.2|10710.3|10709.6|10707.5|10706.7|342
1653672600000|2022-05-27 17:30:00|10709|10708.1|10714.9|10714.3|10715.4|10714.6|10708.9|10707.9|380
1653672900000|2022-05-27 17:35:00|10714.8|10714.2|10718.2|10717.3|10718.7|10717.9|10714|10713.3|402
1653673200000|2022-05-27 17:40:00|10718.4|10717.5|10718.7|10717.8|10719.8|10718.7|10717.5|10716.7|336
1653673500000|2022-05-27 17:45:00|10718.6|10717.7|10718.5|10717.6|10718.9|10718.2|10717.7|10716.8|254
1653673800000|2022-05-27 17:50:00|10718.4|10717.5|10717.7|10716.8|10720|10718.9|10717.2|10716.4|314
1653674100000|2022-05-27 17:55:00|10717.6|10716.7|10718.1|10717.2|10721.6|10720.3|10716.6|10715.7|615
1653674400000|2022-05-27 18:00:00|10718.2|10717.3|10719|10718.1|10720.1|10719.2|10716.6|10716|546
1653674700000|2022-05-27 18:05:00|10718.7|10718|10724.5|10723.6|10724.6|10723.9|10718.6|10717.2|421
1653675000000|2022-05-27 18:10:00|10724.6|10723.7|10721.4|10720.8|10724.6|10723.9|10719.7|10718.8|337
1653675300000|2022-05-27 18:15:00|10721.6|10720.7|10722.9|10722.3|10723|10722.4|10721|10720.3|269
1653675600000|2022-05-27 18:20:00|10722.8|10722.2|10722.6|10721.7|10724.1|10723.4|10721.3|10720.6|432
1653675900000|2022-05-27 18:25:00|10722.5|10722|10721.7|10721.1|10723|10722.2|10720.3|10719.2|475
1653676200000|2022-05-27 18:30:00|10721.9|10721|10723.9|10723|10724.1|10723.4|10721.5|10720.6|287
1653676500000|2022-05-27 18:35:00|10723.8|10722.9|10726.1|10725.2|10727.9|10727.2|10723.8|10722.9|327
1653676800000|2022-05-27 18:40:00|10726|10725.1|10726.8|10725.9|10727|10726.2|10723.2|10722.4|398
1653677100000|2022-05-27 18:45:00|10726.9|10726|10728.2|10727.3|10728.4|10727.5|10723.9|10723|397
1653677400000|2022-05-27 18:50:00|10728.1|10727.2|10728.1|10727.2|10728.4|10727.5|10726.2|10725.5|320
1653677700000|2022-05-27 18:55:00|10728|10727.1|10732.4|10731.8|10732.7|10732.1|10727.7|10727|555
1653678000000|2022-05-27 19:00:00|10732.6|10731.5|10732|10731.1|10734.9|10734|10730.9|10730.1|588
1653678300000|2022-05-27 19:05:00|10731.9|10731|10731.9|10731|10732.6|10731.8|10730.8|10729.9|352
1653678600000|2022-05-27 19:10:00|10732|10731.1|10731|10730.4|10732.4|10731.7|10731|10730.1|171
1653678900000|2022-05-27 19:15:00|10731.1|10730.1|10730.4|10729.5|10731.6|10730.8|10728.9|10728|355
1653679200000|2022-05-27 19:20:00|10730.3|10729.4|10730.9|10730|10732.1|10730.8|10729.4|10728|372
1653679500000|2022-05-27 19:25:00|10731|10730.1|10730|10729.1|10731.9|10730.2|10729.5|10727.9|472
1653679800000|2022-05-27 19:30:00|10730.1|10728.9|10730.6|10729.7|10731.3|10730.2|10729.9|10728.6|386
1653680100000|2022-05-27 19:35:00|10730.5|10729.6|10730.5|10729.6|10731.6|10730.4|10729.5|10728.4|327
1653680400000|2022-05-27 19:40:00|10730.4|10729.5|10731.7|10730.8|10732.1|10731|10729.8|10728.8|317
1653680700000|2022-05-27 19:45:00|10731.6|10730.7|10730.2|10729.3|10731.7|10730.8|10728.9|10727.7|340
1653681000000|2022-05-27 19:50:00|10730.1|10729.2|10732.4|10731.5|10733.3|10732.4|10730.1|10729.2|327
1653681300000|2022-05-27 19:55:00|10732.3|10731.4|10734.1|10733.2|10734.5|10733.4|10731.9|10731|558
1653681600000|2022-05-27 20:00:00|10734|10733.1|10733.5|10732.6|10734.2|10733.1|10731.9|10730.7|523
1653681900000|2022-05-27 20:05:00|10733.4|10732.5|10732.5|10731.1|10734.1|10733.1|10732.2|10731.1|239
1653682200000|2022-05-27 20:10:00|10732.6|10731.4|10728.7|10727.8|10732.7|10731.6|10728.4|10727.1|296
1653682500000|2022-05-27 20:15:00|10728.8|10727.7|10729.1|10727.8|10729.3|10728.1|10728|10727|204
1653682800000|2022-05-27 20:20:00|10729|10727.7|10729.2|10728.3|10729.8|10728.8|10728.5|10727.3|269
1653683100000|2022-05-27 20:25:00|10729.3|10728.4|10731.1|10730.2|10731.4|10730.3|10728.9|10727.7|214
1653683400000|2022-05-27 20:30:00|10731|10730.1|10731.4|10730.5|10732.6|10731.3|10730.9|10729.7|297
1653683700000|2022-05-27 20:35:00|10731.3|10730.4|10731|10730.1|10731.8|10730.4|10730.7|10729.6|241
1653684000000|2022-05-27 20:40:00|10731.1|10729.9|10731.2|10730.3|10731.8|10730.9|10730.4|10729.5|202
1653684300000|2022-05-27 20:45:00|10731.1|10730.2|10731.3|10730.4|10734.6|10733.7|10730.7|10729.8|226
1653684600000|2022-05-27 20:50:00|10731.2|10730.3|10731.9|10731|10734.1|10732.1|10730.3|10729.1|242
1653684900000|2022-05-27 20:55:00|10731.8|10730.9|10736.8|10733.3|10738.1|10735|10731.6|10728.4|205
1653854400000|2022-05-29 20:00:00|10740.5|10729.5|10738.8|10732|10741.9|10733.1|10738.5|10728.6|25
1653854700000|2022-05-29 20:05:00|10739.2|10734.2|10740.3|10728.3|10742.5|10735.1|10737.1|10725.1|14
1653855000000|2022-05-29 20:10:00|10743|10732.5|10740.3|10728.4|10743|10734.6|10738.3|10726.3|38
1653855300000|2022-05-29 20:15:00|10740.4|10728.6|10740.7|10734.7|10741.8|10735.2|10740.3|10728.6|15
1653855600000|2022-05-29 20:20:00|10740.4|10734.9|10740.4|10734.9|10740.4|10734.9|10740.4|10734.9|1
1653855900000|2022-05-29 20:25:00|10743|10733.5|10743|10733.5|10743.5|10735.2|10740.5|10729.9|12
1653856200000|2022-05-29 20:30:00|10743.5|10733|10740.3|10729.2|10743.5|10733.5|10740.3|10729.2|7
1653856500000|2022-05-29 20:35:00|10740.8|10731.5|10743.5|10733|10743.5|10733.5|10740.5|10731|6
1653856800000|2022-05-29 20:40:00|10743|10733.5|10740.7|10734.2|10743.5|10734.7|10740.2|10728.5|10
1653857100000|2022-05-29 20:45:00|10743.5|10732.5|10743|10733|10743.5|10733|10743|10732.5|4
1653857400000|2022-05-29 20:50:00|10743.5|10732.5|10743|10733|10743.5|10733|10742.6|10732.5|4
1653857700000|2022-05-29 20:55:00|10743.5|10732.5|10741.2|10734.7|10743.5|10734.7|10741.2|10732.5|3
1653858000000|2022-05-29 21:00:00|10739.9|10727.9|10739|10733|10743|10735|10736.8|10727.9|66
1653858300000|2022-05-29 21:05:00|10739.9|10733.9|10735.7|10731.6|10741.4|10735.4|10735.7|10730.4|149
1653858600000|2022-05-29 21:10:00|10735.6|10731.5|10733.3|10727.3|10738|10732|10731.5|10725.5|122
1653858900000|2022-05-29 21:15:00|10733.4|10727.4|10733.5|10727.5|10735.6|10730.5|10732|10726|143
1653859200000|2022-05-29 21:20:00|10734.9|10728.9|10732.6|10729.5|10735|10730.1|10732|10726.7|57
1653859500000|2022-05-29 21:25:00|10732|10728.6|10735.1|10729.1|10735.1|10731.7|10732|10726.8|107
1653859800000|2022-05-29 21:30:00|10734.3|10728.9|10734.8|10728.9|10735.6|10731.1|10732.5|10727.8|160
1653860100000|2022-05-29 21:35:00|10734.9|10729.7|10735.3|10731.6|10736.4|10733.2|10732.9|10728.4|288
1653860400000|2022-05-29 21:40:00|10735.9|10729.4|10735|10730.3|10736.2|10731.6|10733.6|10729.1|75
1653860700000|2022-05-29 21:45:00|10735.4|10730.1|10735.2|10732.5|10736|10732.9|10734.3|10730.1|487
1653861000000|2022-05-29 21:50:00|10735.1|10732.3|10735.1|10731|10736.1|10732.8|10733.9|10730.4|465
1653861300000|2022-05-29 21:55:00|10735.4|10730.8|10734.7|10731.7|10736.8|10733|10734.3|10730.3|512
1653861600000|2022-05-29 22:00:00|10734.8|10731.8|10735.8|10733.9|10737.9|10735.7|10734.5|10730.4|441
1653861900000|2022-05-29 22:05:00|10736.2|10733.5|10735.9|10732|10736.6|10734.4|10734.6|10732|291
1653862200000|2022-05-29 22:10:00|10735.1|10732.7|10734.6|10731.8|10737|10734.1|10733.1|10729.4|443
1653862500000|2022-05-29 22:15:00|10734.8|10731.7|10736.7|10734.6|10738.3|10735.1|10734.4|10731.5|494
1653862800000|2022-05-29 22:20:00|10736.8|10734.5|10735.7|10733.6|10737.7|10735.1|10735.1|10733|437
1653863100000|2022-05-29 22:25:00|10735.6|10733.7|10734.8|10733.9|10736.5|10734.1|10734.6|10732.4|246
1653863400000|2022-05-29 22:30:00|10734.9|10734|10732.3|10730.2|10735.6|10734.2|10731.7|10729.9|449
1653863700000|2022-05-29 22:35:00|10732.2|10730.3|10732.4|10730|10733.7|10731.5|10731.3|10729.9|338
1653864000000|2022-05-29 22:40:00|10732|10730.1|10732.8|10731|10733.4|10731.5|10731.8|10730.1|530
1653864300000|2022-05-29 22:45:00|10732.9|10730.9|10730.7|10729|10733|10731.5|10729.8|10727.8|403
1653864600000|2022-05-29 22:50:00|10730.9|10729.2|10731.5|10729.6|10732.1|10729.9|10729.7|10728.2|387
1653864900000|2022-05-29 22:55:00|10731.6|10729.7|10731.2|10729.6|10732.5|10730.1|10730.5|10728.8|359
1653865200000|2022-05-29 23:00:00|10731.3|10729.8|10731.8|10730.5|10732|10730.7|10729.9|10728.6|315
1653865500000|2022-05-29 23:05:00|10731.7|10730.6|10729.3|10727.9|10732.5|10730.9|10729|10727.8|345
1653865800000|2022-05-29 23:10:00|10729.6|10727.6|10727.7|10726.8|10730|10728.6|10727.2|10725.9|513
1653866100000|2022-05-29 23:15:00|10727.8|10726.7|10726.9|10726|10727.9|10727|10726.8|10725.4|331
1653866400000|2022-05-29 23:20:00|10727|10725.8|10727|10726.1|10727.8|10726.9|10726.8|10725.7|309
1653866700000|2022-05-29 23:25:00|10727.1|10726|10727.2|10725.7|10728.1|10727.2|10726.9|10725.7|228
1653867000000|2022-05-29 23:30:00|10727.1|10726|10728.1|10727.2|10728.2|10727.4|10727|10726|129
1653867300000|2022-05-29 23:35:00|10727.6|10726.7|10728.6|10727.7|10729.1|10728.2|10726.8|10725.8|223
1653867600000|2022-05-29 23:40:00|10728.5|10727.6|10729.1|10728.2|10730|10729.1|10727.9|10726.8|308
1653867900000|2022-05-29 23:45:00|10729|10728.1|10729.5|10728.6|10730.4|10729.5|10728.4|10727.4|223
1653868200000|2022-05-29 23:50:00|10729.4|10728.5|10729.3|10728.4|10729.9|10729|10728.6|10727.6|207
1653868500000|2022-05-29 23:55:00|10729.2|10728.3|10729.9|10729|10732.2|10731.3|10728.6|10727.7|319
1653868800000|2022-05-30 00:00:00|10730.1|10729.2|10733.5|10732.6|10733.9|10733|10729.7|10728.9|334
1653869100000|2022-05-30 00:05:00|10733.4|10732.5|10731.8|10730.9|10733.5|10732.6|10730.6|10729.8|288
1653869400000|2022-05-30 00:10:00|10731.9|10731|10731.4|10730.5|10732.8|10732|10730.9|10730|170
1653869700000|2022-05-30 00:15:00|10731.3|10730.4|10730.1|10729.5|10733|10732.3|10730|10729.2|281
1653870000000|2022-05-30 00:20:00|10730.4|10729.2|10734.6|10733.7|10735.1|10734.3|10728.7|10727.9|335
1653870300000|2022-05-30 00:25:00|10734.7|10733.8|10732.9|10732|10735.2|10734.1|10732.3|10731.4|240
1653870600000|2022-05-30 00:30:00|10732.8|10731.9|10732.1|10731.2|10734.7|10734|10731.2|10730.4|231
1653870900000|2022-05-30 00:35:00|10732.2|10731.3|10734.3|10733.4|10735.2|10734.6|10732.2|10731.3|235
1653871200000|2022-05-30 00:40:00|10734.6|10733.7|10730.2|10729.3|10734.9|10734|10730|10729.2|270
1653871500000|2022-05-30 00:45:00|10730.1|10729.2|10731.6|10730.7|10732.7|10732.1|10729.6|10728.8|253
1653871800000|2022-05-30 00:50:00|10731.5|10730.6|10733.2|10732.3|10733.5|10732.6|10730.6|10729.7|416
1653872100000|2022-05-30 00:55:00|10733.3|10732.4|10730.4|10729.5|10733.6|10732.7|10729.5|10728.6|410
1653872400000|2022-05-30 01:00:00|10730.3|10729.4|10730|10729.1|10732.2|10731.3|10729.9|10729.1|379
1653872700000|2022-05-30 01:05:00|10730.1|10729.2|10728.5|10727.6|10730.4|10729.6|10727.3|10726.5|311
1653873000000|2022-05-30 01:10:00|10728.6|10727.7|10733|10732.1|10733.2|10732.2|10727.8|10727|366
1653873300000|2022-05-30 01:15:00|10733.1|10732.2|10735.1|10734.2|10735.3|10734.6|10732.3|10731.6|281
1653873600000|2022-05-30 01:20:00|10735.3|10734.4|10735.2|10734.3|10735.4|10734.7|10733.5|10732.6|270
1653873900000|2022-05-30 01:25:00|10735|10734.1|10735.2|10734.3|10735.4|10734.7|10734|10733.3|266
1653874200000|2022-05-30 01:30:00|10735.3|10734.4|10739.7|10738.8|10739.8|10738.9|10733.9|10733|408
1653874500000|2022-05-30 01:35:00|10740|10738.7|10746.1|10745.2|10746.4|10745.5|10739.2|10738.3|631
1653874800000|2022-05-30 01:40:00|10746.2|10745.3|10748.2|10747.3|10748.9|10748|10746.2|10745.3|477
1653875100000|2022-05-30 01:45:00|10748.1|10747.2|10749.3|10748.7|10749.7|10748.9|10746.8|10746.2|379
1653875400000|2022-05-30 01:50:00|10749.6|10748.9|10749.8|10748.9|10753.7|10752.7|10749.5|10748.6|614
1653875700000|2022-05-30 01:55:00|10749.7|10748.8|10748.8|10747.9|10749.8|10749|10747.3|10746.4|417
1653876000000|2022-05-30 02:00:00|10748.9|10748.3|10747.7|10746.8|10750.6|10750|10746.9|10746.3|447
1653876300000|2022-05-30 02:05:00|10747.8|10747.1|10750.9|10750.3|10751.3|10750.6|10747.3|10746.5|313
1653876600000|2022-05-30 02:10:00|10751|10750|10753.1|10752.2|10753.1|10752.4|10750.7|10749.8|324
1653876900000|2022-05-30 02:15:00|10753.3|10752.4|10755.9|10755|10756.5|10755.6|10753.2|10752.4|431
1653877200000|2022-05-30 02:20:00|10756|10755.1|10753|10752.1|10756.4|10755.6|10752.7|10752|354
1653877500000|2022-05-30 02:25:00|10752.8|10752.2|10756|10755.1|10756.4|10755.6|10752.4|10751.7|319
1653877800000|2022-05-30 02:30:00|10755.9|10755|10751.8|10750.9|10756|10755.1|10751.6|10750.8|311
1653878100000|2022-05-30 02:35:00|10751.9|10751|10752.2|10751.3|10752.7|10751.6|10750.6|10749.7|251
1653878400000|2022-05-30 02:40:00|10752.1|10751.2|10750.9|10750|10753.3|10752.5|10750.6|10749.8|253
1653878700000|2022-05-30 02:45:00|10750.5|10749.9|10748.2|10747.3|10750.9|10750.1|10746.8|10746|324
1653879000000|2022-05-30 02:50:00|10748.3|10747.4|10745.4|10744.5|10748.4|10747.5|10743.6|10742.7|420
1653879300000|2022-05-30 02:55:00|10744.8|10744.2|10745.7|10744.8|10746.1|10745.2|10743.2|10742.3|358
1653879600000|2022-05-30 03:00:00|10745|10744.4|10747.5|10746.6|10747.9|10747|10744.3|10743.4|295
1653879900000|2022-05-30 03:05:00|10747.4|10746.5|10744.6|10743.7|10747.9|10747|10744.1|10743.2|294
1653880200000|2022-05-30 03:10:00|10744.4|10743.5|10743.4|10742.5|10744.8|10743.9|10741.9|10741|324
1653880500000|2022-05-30 03:15:00|10743.5|10742.6|10740|10739.1|10744.6|10743.8|10739.9|10739|385
1653880800000|2022-05-30 03:20:00|10740.1|10739.2|10740|10739.1|10740.2|10739.5|10738.9|10738|280
1653881100000|2022-05-30 03:25:00|10739.6|10739|10739.9|10739|10740.4|10739.7|10738.6|10737.8|239
1653881400000|2022-05-30 03:30:00|10739.8|10738.9|10739|10738.1|10740.4|10739.5|10738.9|10738|288
1653881700000|2022-05-30 03:35:00|10739.1|10738.2|10739.4|10738.5|10740.1|10739.5|10737.9|10737.1|276
1653882000000|2022-05-30 03:40:00|10739.2|10738.6|10742.5|10741.6|10742.6|10741.8|10739.1|10738.4|354
1653882300000|2022-05-30 03:45:00|10742.6|10741.7|10742.9|10742|10743.4|10742.6|10742|10741.2|256
1653882600000|2022-05-30 03:50:00|10743.1|10742.5|10744.7|10743.8|10746.9|10746|10743.1|10742.4|350
1653882900000|2022-05-30 03:55:00|10744.8|10743.9|10745.1|10744.2|10745.4|10744.4|10743.1|10742.2|427
1653883200000|2022-05-30 04:00:00|10745.4|10744.5|10746.2|10745.3|10746.7|10746|10744.6|10744|307
1653883500000|2022-05-30 04:05:00|10746.1|10745.2|10744.7|10743.8|10746.2|10745.3|10742.7|10741.9|259
1653883800000|2022-05-30 04:10:00|10744.6|10743.7|10744.3|10743.4|10746.1|10745.2|10743|10742.2|252
1653884100000|2022-05-30 04:15:00|10744.4|10743.5|10745.7|10744.8|10745.8|10744.9|10743.9|10743|322
1653884400000|2022-05-30 04:20:00|10745.5|10744.9|10747.2|10746.3|10748.2|10747.4|10745.5|10744.7|272
1653884700000|2022-05-30 04:25:00|10747.3|10746.4|10746.7|10746.1|10748.2|10747.5|10746.5|10745.8|250
1653885000000|2022-05-30 04:30:00|10746.9|10746|10754.9|10754|10755.1|10754.2|10746.6|10745.7|356
1653885300000|2022-05-30 04:35:00|10754.8|10753.9|10756.4|10755.5|10757.1|10756.2|10753.5|10752.6|591
1653885600000|2022-05-30 04:40:00|10756.5|10755.4|10760.4|10759.5|10760.6|10759.7|10754|10753.1|533
1653885900000|2022-05-30 04:45:00|10760.5|10759.6|10758.1|10757.2|10760.5|10759.6|10757.5|10756.5|359
1653886200000|2022-05-30 04:50:00|10758|10757.1|10756.5|10755.9|10759.4|10758.8|10756.3|10755.4|420
1653886500000|2022-05-30 04:55:00|10756.6|10755.7|10758.2|10757.3|10759|10758.3|10756.6|10755.7|381
1653886800000|2022-05-30 05:00:00|10758.3|10757.4|10758.8|10757.9|10759|10758.2|10755.9|10755|389
1653887100000|2022-05-30 05:05:00|10758.9|10758|10759.7|10758.8|10760|10759.2|10757.7|10756.9|271
1653887400000|2022-05-30 05:10:00|10759.6|10758.7|10761.1|10760.2|10761.3|10760.5|10759.4|10758.7|315
1653887700000|2022-05-30 05:15:00|10761.2|10760.3|10759.1|10758.2|10761.2|10760.4|10757.7|10756.9|289
1653888000000|2022-05-30 05:20:00|10759.2|10758.3|10756.6|10755.7|10759.4|10758.6|10756.2|10755.3|230
1653888300000|2022-05-30 05:25:00|10756.5|10755.6|10755.8|10754.9|10758.4|10757.5|10755.6|10754.9|372
1653888600000|2022-05-30 05:30:00|10755.5|10754.8|10756.2|10755.3|10756.7|10756|10754.4|10753.6|393
1653888900000|2022-05-30 05:35:00|10756.3|10755.4|10755.5|10754.6|10758.1|10757.4|10755.1|10754.3|292
1653889200000|2022-05-30 05:40:00|10755.4|10754.5|10757|10756.1|10757.5|10756.6|10755.3|10754.4|271
1653889500000|2022-05-30 05:45:00|10757.2|10756.3|10760.1|10759.2|10760.4|10759.5|10756.8|10755.9|267
1653889800000|2022-05-30 05:50:00|10760.2|10759.3|10752.4|10751.5|10760.2|10759.3|10751.5|10750.6|507
1653890100000|2022-05-30 05:55:00|10752.5|10751.6|10753.9|10752.8|10754.9|10754|10752.5|10751.6|448
1653890400000|2022-05-30 06:00:00|10754|10752.9|10757.9|10757|10758.2|10757.3|10752.7|10751.9|489
1653890700000|2022-05-30 06:05:00|10758|10757.1|10755|10754.1|10758.4|10757.6|10754.7|10753.9|399
1653891000000|2022-05-30 06:10:00|10754.9|10754|10764.9|10764.3|10766|10764.9|10752.9|10752|657
1653891300000|2022-05-30 06:15:00|10764.8|10764.2|10759.9|10759|10765.2|10764.3|10759|10758.3|443
1653891600000|2022-05-30 06:20:00|10759.8|10758.9|10755.6|10754.7|10762.6|10761.7|10754.8|10753.9|461
1653891900000|2022-05-30 06:25:00|10756|10755.4|10762.4|10761.5|10763|10762.2|10756|10755.4|453
1653892200000|2022-05-30 06:30:00|10762.5|10761.6|10763.6|10762.4|10764|10763.1|10760.7|10759.5|464
1653892500000|2022-05-30 06:35:00|10763.5|10762.6|10768.5|10767.6|10770.5|10769.8|10762.7|10761.6|783
1653892800000|2022-05-30 06:40:00|10768.6|10767.7|10762.3|10761.4|10768.6|10767.7|10761.8|10761.2|796
1653893100000|2022-05-30 06:45:00|10762.4|10761.5|10754.3|10753.4|10763.3|10762.4|10753.8|10752.8|726
1653893400000|2022-05-30 06:50:00|10754.2|10753.3|10753.3|10752.4|10755|10753.9|10751.6|10750.5|600
1653893700000|2022-05-30 06:55:00|10753.4|10752.3|10754.5|10753.4|10755.2|10754.3|10751.8|10750.8|609
1653894000000|2022-05-30 07:00:00|10754.4|10753.3|10757.2|10756.3|10758.9|10758|10754.3|10753.3|868
1653894300000|2022-05-30 07:05:00|10757|10756.4|10753.4|10752.5|10757.3|10756.5|10751.6|10750.7|749
1653894600000|2022-05-30 07:10:00|10753.1|10752.2|10754.3|10753.4|10757.8|10756.8|10751.5|10750.7|753
1653894900000|2022-05-30 07:15:00|10754.4|10753.5|10749.4|10748.5|10756|10754.9|10747.9|10747.1|682
1653895200000|2022-05-30 07:20:00|10749.5|10748.6|10749.5|10748.6|10750|10749.2|10745|10744.2|672
1653895500000|2022-05-30 07:25:00|10749.4|10748.8|10753|10752.1|10753.3|10752.6|10747.8|10747.1|588
1653895800000|2022-05-30 07:30:00|10753.1|10752.2|10756.4|10755.5|10756.4|10755.5|10751|10750|458
1653896100000|2022-05-30 07:35:00|10756.3|10755.4|10757.6|10756.7|10760.5|10759.5|10753.4|10752.7|514
1653896400000|2022-05-30 07:40:00|10757.8|10756.9|10757.7|10757.1|10759.8|10759|10755.1|10754.2|534
1653896700000|2022-05-30 07:45:00|10757.8|10756.8|10752|10751.1|10758.6|10757.4|10750.7|10749.8|680
1653897000000|2022-05-30 07:50:00|10752.2|10751.3|10751|10750.1|10754.4|10753.3|10750.5|10749.6|517
1653897300000|2022-05-30 07:55:00|10750.8|10749.9|10743.1|10742.2|10751.1|10750.1|10740.9|10740|795
1653897600000|2022-05-30 08:00:00|10743.3|10742|10743.3|10742.4|10748.1|10747.2|10743.1|10742|898
1653897900000|2022-05-30 08:05:00|10743.4|10742.5|10751.3|10750.4|10752.2|10751.3|10742.5|10741.7|741
1653898200000|2022-05-30 08:10:00|10751.2|10750.3|10753.3|10752.4|10753.5|10752.5|10748.6|10747.7|743
1653898500000|2022-05-30 08:15:00|10753.2|10752.3|10747.8|10746.9|10753.2|10752.3|10743.9|10742.8|666
1653898800000|2022-05-30 08:20:00|10747.9|10747|10743.9|10743|10749.7|10748.7|10743.5|10742.6|468
1653899100000|2022-05-30 08:25:00|10743.8|10742.9|10742.5|10741.6|10744.5|10743.7|10740.6|10739.9|507
1653899400000|2022-05-30 08:30:00|10742.6|10741.7|10747.8|10746.9|10748.9|10748.3|10742.3|10741.5|568
1653899700000|2022-05-30 08:35:00|10747.9|10747|10754.8|10753.9|10755.6|10754.6|10747.4|10746.8|617
1653900000000|2022-05-30 08:40:00|10754.9|10754|10755.5|10754.6|10757.9|10757|10754.4|10753.6|695
1653900300000|2022-05-30 08:45:00|10755.7|10754.4|10754.5|10753.9|10757.2|10756.2|10754.4|10753.3|551
1653900600000|2022-05-30 08:50:00|10754.6|10753.7|10757.8|10756.9|10758.2|10757|10751.4|10750.5|460
1653900900000|2022-05-30 08:55:00|10757.7|10756.8|10763.8|10762.9|10764.4|10763.5|10756.9|10756|458
1653901200000|2022-05-30 09:00:00|10764|10762.6|10768.2|10767.6|10769.4|10768.7|10761.6|10760.5|749
1653901500000|2022-05-30 09:05:00|10768.1|10767.5|10766.7|10765.8|10770.6|10770|10763.6|10762.8|688
1653901800000|2022-05-30 09:10:00|10766.6|10766|10766.3|10765.4|10767.4|10766.6|10764.3|10763.5|579
1653902100000|2022-05-30 09:15:00|10766.4|10765.5|10762.2|10761.3|10766.7|10765.9|10761.9|10761|453
1653902400000|2022-05-30 09:20:00|10762.3|10761.7|10762.2|10761.6|10764.6|10763.7|10761.6|10760.8|416
1653902700000|2022-05-30 09:25:00|10762.3|10761.7|10767.3|10766.4|10767.5|10766.7|10762.1|10761.2|437
1653903000000|2022-05-30 09:30:00|10767.4|10766.5|10764.4|10763.8|10770|10769.2|10763.8|10763.2|446
1653903300000|2022-05-30 09:35:00|10764.3|10763.7|10765.9|10765|10767.5|10766.6|10764.3|10763.3|437
1653903600000|2022-05-30 09:40:00|10765.8|10764.9|10765.1|10764.2|10767.6|10766.7|10762.9|10762|400
1653903900000|2022-05-30 09:45:00|10765|10764.1|10767.7|10766.8|10768.6|10767.9|10764.5|10763.6|406
1653904200000|2022-05-30 09:50:00|10767.6|10766.7|10765.6|10764.7|10767.9|10767.1|10763.5|10762.8|416
1653904500000|2022-05-30 09:55:00|10765.4|10764.8|10766.3|10765.4|10767.4|10766.6|10764.5|10763.6|492
1653904800000|2022-05-30 10:00:00|10766.2|10765.3|10762.1|10761.2|10766.4|10765.4|10761.6|10760.8|372
1653905100000|2022-05-30 10:05:00|10762.2|10761.3|10764.2|10763.3|10764.7|10763.4|10762.1|10761.2|401
1653905400000|2022-05-30 10:10:00|10764.3|10763.1|10762.1|10761.2|10764.5|10763.5|10761.4|10760.5|560
1653905700000|2022-05-30 10:15:00|10762|10761.1|10760.6|10759.7|10762.8|10761.9|10758.7|10757.7|462
1653906000000|2022-05-30 10:20:00|10760.7|10759.8|10758.9|10758|10760.7|10759.8|10757.4|10756.5|375
1653906300000|2022-05-30 10:25:00|10759|10758.1|10761.5|10760.6|10762.2|10761.3|10758.4|10757.5|376
1653906600000|2022-05-30 10:30:00|10761.6|10760.7|10766.9|10766|10767.2|10766.2|10760.2|10758.9|592
1653906900000|2022-05-30 10:35:00|10766.8|10765.9|10769.4|10768.5|10770.4|10769.6|10766.2|10764.8|478
1653907200000|2022-05-30 10:40:00|10769.2|10768.3|10774|10773.1|10775.2|10774.2|10768.2|10767.4|834
1653907500000|2022-05-30 10:45:00|10774.1|10773.2|10775.4|10774.5|10775.6|10774.7|10772.6|10771.7|579
1653907800000|2022-05-30 10:50:00|10775.3|10774.4|10771.6|10770.7|10775.4|10774.5|10769.8|10768.9|615
1653908100000|2022-05-30 10:55:00|10771.4|10770.8|10775.4|10774.5|10775.7|10774.8|10771.4|10770.2|508
1653908400000|2022-05-30 11:00:00|10775.5|10774.6|10777.3|10776.4|10779.8|10779|10775.2|10774.2|556
1653908700000|2022-05-30 11:05:00|10777.2|10776.3|10780.2|10779.3|10780.6|10779.7|10776.4|10775.7|421
1653909000000|2022-05-30 11:10:00|10780|10779.1|10776.9|10776.3|10780.9|10780.3|10776.8|10776.1|521
1653909300000|2022-05-30 11:15:00|10777.2|10776.6|10775.5|10774.6|10777.5|10776.7|10773|10772.1|485
1653909600000|2022-05-30 11:20:00|10775.6|10774.7|10773.3|10772.4|10777.6|10776.7|10772.1|10771.3|457
1653909900000|2022-05-30 11:25:00|10773.4|10772.5|10771.1|10770.5|10773.4|10772.5|10771|10770.3|331
1653910200000|2022-05-30 11:30:00|10771.2|10770.3|10769.6|10769|10772.4|10771.6|10769.6|10768.8|320
1653910500000|2022-05-30 11:35:00|10769.5|10768.9|10769.9|10769.3|10771|10770.1|10767.9|10767.2|359
1653910800000|2022-05-30 11:40:00|10769.8|10769.2|10766.3|10765.4|10770.4|10769.6|10765.3|10764.4|346
1653911100000|2022-05-30 11:45:00|10766.2|10765.3|10771.9|10771|10772.1|10771.2|10764.9|10763.7|582
1653911400000|2022-05-30 11:50:00|10772|10771.1|10774.8|10773.9|10776.4|10775.5|10772|10771.1|386
1653911700000|2022-05-30 11:55:00|10774.7|10773.8|10767.7|10766|10774.9|10774.1|10766.9|10765.9|591
1653912000000|2022-05-30 12:00:00|10767.4|10766.2|10771|10770.1|10771.7|10770.6|10765.9|10765|776
1653912300000|2022-05-30 12:05:00|10770.9|10770|10765.9|10765|10771.3|10770.4|10765.7|10764.8|422
1653912600000|2022-05-30 12:10:00|10766|10765.1|10763.6|10762.7|10766.4|10765.7|10763.3|10762.5|452
1653912900000|2022-05-30 12:15:00|10763.8|10762.9|10760.1|10759.5|10764.8|10763.9|10758.4|10757.7|505
1653913200000|2022-05-30 12:20:00|10760.2|10759.3|10758.5|10757.6|10760.3|10759.7|10758.3|10757.3|463
1653913500000|2022-05-30 12:25:00|10758.6|10757.7|10757.4|10756.8|10759.9|10759.2|10756.8|10755.9|495
1653913800000|2022-05-30 12:30:00|10757.5|10756.9|10759.3|10758.4|10759.7|10759|10756.4|10755.5|431
1653914100000|2022-05-30 12:35:00|10759.5|10758.6|10750.9|10750|10760.1|10759.2|10749.7|10748.9|590
1653914400000|2022-05-30 12:40:00|10751|10750.1|10752.3|10751.4|10752.9|10752|10748.9|10748.2|418
1653914700000|2022-05-30 12:45:00|10752.4|10751.5|10754.6|10753.7|10755.9|10754.7|10751.6|10750.9|466
1653915000000|2022-05-30 12:50:00|10754.7|10753.8|10756.8|10755.9|10758.8|10757.9|10754.5|10753.6|449
1653915300000|2022-05-30 12:55:00|10756.7|10755.8|10753.2|10752.3|10757.9|10757|10752.9|10752.1|350
1653915600000|2022-05-30 13:00:00|10753.1|10752.2|10756.3|10755.4|10756.7|10755.8|10750.9|10750.3|585
1653915900000|2022-05-30 13:05:00|10756.2|10755.3|10757.9|10757|10758.3|10757.5|10754.4|10753.7|549
1653916200000|2022-05-30 13:10:00|10758|10757.1|10760|10759.4|10760.7|10760|10756|10755.1|508
1653916500000|2022-05-30 13:15:00|10760.3|10759.7|10761.2|10760|10762.9|10761.7|10759.3|10758.3|776
1653916800000|2022-05-30 13:20:00|10761|10760.1|10762.2|10761.3|10762.9|10761.8|10759.2|10758|640
1653917100000|2022-05-30 13:25:00|10762.1|10760.9|10763.2|10762.3|10763.6|10762.5|10759.5|10758.6|547
1653917400000|2022-05-30 13:30:00|10763.4|10762.2|10766.2|10765.3|10766.3|10765.5|10762.4|10761.3|569
1653917700000|2022-05-30 13:35:00|10766.3|10765.4|10764.8|10763.7|10766.4|10765.6|10763.9|10762.9|442
1653918000000|2022-05-30 13:40:00|10764.7|10763.8|10764.3|10763.4|10765.2|10764.4|10762.7|10762.1|469
1653918300000|2022-05-30 13:45:00|10764.4|10763.5|10763.8|10763.2|10764.6|10763.7|10762.8|10761.9|410
1653918600000|2022-05-30 13:50:00|10763.9|10763.3|10762.7|10761.8|10765.4|10764.5|10762.5|10761.6|334
1653918900000|2022-05-30 13:55:00|10762.8|10761.9|10771.7|10770.8|10772.2|10771.4|10762.7|10761.8|502
1653919200000|2022-05-30 14:00:00|10771.4|10770.9|10774|10773.1|10774.9|10774.1|10771.1|10770.4|663
1653919500000|2022-05-30 14:05:00|10773.9|10773|10770|10769.1|10775.8|10775|10769.4|10768.5|622
1653919800000|2022-05-30 14:10:00|10769.9|10769|10773.8|10772.9|10775.4|10774.4|10768.5|10767.7|661
1653920100000|2022-05-30 14:15:00|10773.6|10772.7|10769.2|10768.3|10775.3|10774.4|10768.4|10767.5|558
1653920400000|2022-05-30 14:20:00|10769.1|10768.2|10769.1|10768.5|10771.6|10770.7|10768.6|10767.7|436
1653920700000|2022-05-30 14:25:00|10769.2|10768.6|10771|10770.1|10771|10770.1|10766.6|10765.4|684
1653921000000|2022-05-30 14:30:00|10771.1|10770.2|10772.3|10771.4|10772.3|10771.5|10768.3|10767.4|517
1653921300000|2022-05-30 14:35:00|10772.2|10771.3|10771.4|10770.8|10773.9|10772.9|10771.4|10770.2|632
1653921600000|2022-05-30 14:40:00|10771.5|10770.9|10769|10768.1|10772.4|10771.2|10767.7|10767|571
1653921900000|2022-05-30 14:45:00|10768.9|10768|10768.6|10767.7|10771|10770.4|10768|10766.9|403
1653922200000|2022-05-30 14:50:00|10768.5|10767.6|10774.4|10773.5|10774.7|10774|10767.8|10766.9|728
1653922500000|2022-05-30 14:55:00|10774.3|10773.8|10781.5|10780.9|10783.1|10782.2|10772.4|10771.6|1214
1653922800000|2022-05-30 15:00:00|10781.8|10781|10778.6|10777.7|10782.2|10781.2|10775.8|10774.7|1071
1653923100000|2022-05-30 15:05:00|10778.5|10777.6|10780.6|10779.7|10781.2|10780.4|10776.1|10775.1|652
1653923400000|2022-05-30 15:10:00|10780.7|10779.8|10781.8|10780.7|10783.1|10782.1|10780.5|10779.5|537
1653923700000|2022-05-30 15:15:00|10782|10780.4|10780.7|10780.1|10784.3|10783.3|10780.4|10779.7|522
1653924000000|2022-05-30 15:20:00|10780.8|10779.9|10782.5|10781.6|10782.9|10782.1|10778.3|10777.4|360
1653924300000|2022-05-30 15:25:00|10782.6|10781.7|10783.2|10782.6|10784.4|10783.7|10782.2|10781.5|361
1653924600000|2022-05-30 15:30:00|10783.1|10782.5|10782.3|10781.4|10784|10783.3|10781.7|10781|397
1653924900000|2022-05-30 15:35:00|10782.2|10781.3|10780.9|10780|10782.2|10781.3|10779.9|10778.8|378
1653925200000|2022-05-30 15:40:00|10780.7|10780.1|10779.3|10778.4|10782.2|10781.4|10779.1|10778|388
1653925500000|2022-05-30 15:45:00|10779.2|10778.3|10779.2|10778.3|10780.1|10779.2|10778.6|10777.6|434
1653925800000|2022-05-30 15:50:00|10779.1|10778.1|10777.1|10775.9|10780.4|10779.5|10776.5|10775.5|349
1653926100000|2022-05-30 15:55:00|10776.9|10776|10780|10779.1|10780.2|10779.2|10776.7|10775.4|375
1653926400000|2022-05-30 16:00:00|10781|10780.1|10779|10778.1|10781.5|10780.5|10778.9|10777.9|389
1653926700000|2022-05-30 16:05:00|10779.2|10778.3|10779.1|10778.2|10781.2|10780.2|10779.1|10778.2|304
1653927000000|2022-05-30 16:10:00|10779.4|10778.5|10781.3|10780.4|10781.4|10780.4|10778.6|10777.7|373
1653927300000|2022-05-30 16:15:00|10781.4|10780.5|10779.5|10778.6|10782.1|10780.7|10779.3|10778.1|372
1653927600000|2022-05-30 16:20:00|10779.6|10778.5|10781.7|10780.8|10782.1|10781.1|10779.5|10778.5|265
1653927900000|2022-05-30 16:25:00|10781.9|10780.9|10782.1|10781.2|10782.5|10781.4|10780.7|10779.8|389
1653928200000|2022-05-30 16:30:00|10782.2|10781|10784.2|10783.3|10785.4|10784.5|10782|10781|288
1653928500000|2022-05-30 16:35:00|10784.1|10783.2|10784.8|10783.9|10785.3|10784.6|10783.7|10782.8|234
1653928800000|2022-05-30 16:40:00|10784.7|10783.8|10783.8|10782.9|10784.9|10784|10783|10782.1|131
1653929100000|2022-05-30 16:45:00|10783.7|10782.8|10782.3|10781.4|10784.5|10783.6|10782.3|10781.4|163
1653929400000|2022-05-30 16:50:00|10782.2|10781.3|10782.2|10781.3|10783.3|10782.4|10781.4|10780.5|163
1653929700000|2022-05-30 16:55:00|10782.1|10781.2|10786.9|10786|10787.2|10786.1|10782.1|10780.9|386
1653930000000|2022-05-30 17:00:00|10786.8|10785.9|10785.5|10784.4|10787.5|10786.5|10785.1|10783.9|485
1653930300000|2022-05-30 17:05:00|10785.4|10784.3|10786.5|10785.1|10787.3|10786.4|10785.4|10784.3|314
1653930600000|2022-05-30 17:10:00|10786.4|10785|10783.1|10781.9|10787.3|10786.4|10783.1|10781.9|419
1653930900000|2022-05-30 17:15:00|10783|10781.8|10783.6|10782.2|10784.5|10783.3|10782.9|10781.3|369
1653931200000|2022-05-30 17:20:00|10783.4|10782.4|10783.7|10782.8|10785|10783.6|10783.2|10782.1|172
1653931500000|2022-05-30 17:25:00|10783.8|10782.7|10784.2|10783.3|10785|10784|10783.7|10782.6|201
1653931800000|2022-05-30 17:30:00|10784.3|10783.4|10784.3|10783.2|10784.9|10784|10783.8|10782.9|183
1653932100000|2022-05-30 17:35:00|10784.2|10783.3|10784.6|10783.5|10784.8|10783.7|10784.1|10783.2|135
1653932400000|2022-05-30 17:40:00|10784.7|10783.4|10786.3|10785.4|10787.1|10786|10784.6|10783.4|267
1653932700000|2022-05-30 17:45:00|10786.2|10785.3|10785.5|10783.7|10787|10785.8|10785.2|10783.5|212
1653933000000|2022-05-30 17:50:00|10785.6|10783.6|10784.7|10783.8|10785.6|10784.3|10784.4|10783.5|89
1653933300000|2022-05-30 17:55:00|10784.6|10783.7|10784.8|10783.6|10785.1|10784.1|10784.3|10783.5|164
1653933600000|2022-05-30 18:00:00|10784.4|10783.5|10785.1|10784.2|10785.4|10784.4|10783.8|10782.6|290
1653933900000|2022-05-30 18:05:00|10785.2|10784.3|10783.8|10782.7|10785.3|10784.3|10783.6|10782.5|270
1653934200000|2022-05-30 18:10:00|10783.7|10782.6|10783|10782.1|10784.5|10783.4|10782.9|10782|271
1653934500000|2022-05-30 18:15:00|10783.1|10782.2|10783.7|10782.5|10785.6|10784.3|10783|10781.8|273
1653934800000|2022-05-30 18:20:00|10783.9|10782.7|10783.4|10782.1|10784.8|10783.4|10783.1|10781.4|271
1653935100000|2022-05-30 18:25:00|10783.3|10782|10784.4|10783.1|10785.1|10783.7|10782.6|10781.5|234
1653935400000|2022-05-30 18:30:00|10784.7|10782.9|10783|10782.1|10784.7|10783.4|10782.8|10781.5|326
1653935700000|2022-05-30 18:35:00|10783.1|10782.2|10783.4|10782.1|10784|10782.4|10782.9|10781.3|211
1653936000000|2022-05-30 18:40:00|10783.5|10782.2|10783.2|10782.3|10784|10782.6|10783.1|10781.4|116
1653936300000|2022-05-30 18:45:00|10783.3|10782.1|10782.4|10781.1|10783.8|10782.6|10781.7|10780.6|228
1653936600000|2022-05-30 18:50:00|10782.2|10781.3|10781.3|10780.4|10782.3|10781.3|10781.1|10780.3|144
1653936900000|2022-05-30 18:55:00|10781.1|10780.2|10783.9|10783|10784.5|10783.3|10781.1|10780.2|271
1653937200000|2022-05-30 19:00:00|10783.6|10782.7|10782.2|10781.3|10784.5|10783.5|10782.1|10781.2|248
1653937500000|2022-05-30 19:05:00|10782.3|10781.4|10781.8|10780.7|10783.4|10782.3|10781.5|10779.8|388
1653937800000|2022-05-30 19:10:00|10781.6|10780.8|10779.3|10778.2|10782.8|10781.4|10777.8|10776.9|429
1653938100000|2022-05-30 19:15:00|10779.7|10778.8|10778.8|10777.6|10779.9|10778.8|10777.8|10776.9|224
1653938400000|2022-05-30 19:20:00|10778.9|10777.7|10779.5|10778.3|10779.7|10778.3|10778.2|10777.2|259
1653938700000|2022-05-30 19:25:00|10779.4|10778.2|10781.1|10780.2|10781.9|10780.3|10779.4|10778.2|432
1653939000000|2022-05-30 19:30:00|10781.5|10780.1|10782.2|10780.9|10782.2|10781|10780.3|10779|352
1653939300000|2022-05-30 19:35:00|10782.1|10780.8|10781|10780.1|10782.2|10781|10780.7|10779.7|181
1653939600000|2022-05-30 19:40:00|10780.9|10780|10781.4|10780.3|10781.7|10780.6|10780.8|10779.8|266
1653939900000|2022-05-30 19:45:00|10781.3|10780.4|10780.3|10779.2|10781.6|10780.4|10780.1|10778.8|174
1653940200000|2022-05-30 19:50:00|10780.4|10779.1|10779.6|10778.4|10780.9|10779.7|10779.1|10778|191
1653940500000|2022-05-30 19:55:00|10779.4|10778.5|10779.7|10778.6|10780.1|10778.9|10778.7|10777.6|303
1653940800000|2022-05-30 20:00:00|10779.6|10778.7|10783|10781.4|10783.2|10781.8|10779.5|10778.1|591
1653941100000|2022-05-30 20:05:00|10782.7|10781.6|10782|10780.4|10783.2|10781.7|10781.4|10779.9|480
1653941400000|2022-05-30 20:10:00|10781.9|10781|10782.5|10781|10783.5|10782.2|10781.7|10780.4|476
1653941700000|2022-05-30 20:15:00|10782.2|10781.1|10782|10781.1|10782.6|10781.2|10781.8|10780.6|107
1653942000000|2022-05-30 20:20:00|10782.1|10781.2|10780.3|10779.4|10782.4|10781.2|10780.3|10779.3|285
1653942300000|2022-05-30 20:25:00|10780|10778.8|10780.5|10779.2|10781.1|10779.6|10778.8|10777.5|339
1653942600000|2022-05-30 20:30:00|10780.6|10779.1|10779.9|10778.8|10780.7|10779.2|10779.4|10778.2|152
1653942900000|2022-05-30 20:35:00|10779.8|10778.9|10779.5|10778.2|10780.1|10779.1|10778.9|10777.7|390
1653943200000|2022-05-30 20:40:00|10779.3|10778.1|10780|10779.1|10780.3|10779.1|10779.3|10778.1|156
1653943500000|2022-05-30 20:45:00|10780.2|10778.9|10780.6|10778.6|10780.8|10779.2|10779.7|10778.2|164
1653943800000|2022-05-30 20:50:00|10780.8|10778.5|10781.5|10779.1|10782.1|10779.8|10780.5|10778.5|263
1653944100000|2022-05-30 20:55:00|10781.7|10779.2|10781.9|10775.9|10783.3|10779.9|10780.9|10775.7|315
1653944400000|2022-05-30 21:00:00|10781.8|10775.8|10779.5|10773.5|10782.1|10776.1|10779.4|10773.4|70
1653944700000|2022-05-30 21:05:00|10779.1|10773.1|10780.6|10774.6|10781.2|10775.2|10779.1|10773.1|75
1653945000000|2022-05-30 21:10:00|10781.1|10775.1|10782.2|10776.2|10783.4|10777.4|10780.4|10774.4|735
1653945300000|2022-05-30 21:15:00|10782.1|10776.1|10781.9|10775.9|10782.2|10776.6|10780.5|10774.5|865
1653945600000|2022-05-30 21:20:00|10781.8|10775.8|10781.6|10775.6|10782.1|10776.5|10780.3|10774.3|187
1653945900000|2022-05-30 21:25:00|10782|10776|10782.1|10776.1|10784|10778|10780.3|10774.3|880
1653946200000|2022-05-30 21:30:00|10782|10776|10780.3|10776.6|10784.1|10778.1|10779.4|10774.6|244
1653946500000|2022-05-30 21:35:00|10781.4|10776|10780.2|10776.2|10781.9|10777.4|10779.5|10774.6|160
1653946800000|2022-05-30 21:40:00|10780.3|10776.5|10781.5|10776.2|10782.8|10777.6|10779.2|10775.5|109
1653947100000|2022-05-30 21:45:00|10780.5|10776.5|10780.1|10776.1|10781.8|10777.5|10779.4|10773.9|171
1653947400000|2022-05-30 21:50:00|10780.5|10777|10780.2|10776.8|10782|10777.6|10779.6|10775.1|111
1653947700000|2022-05-30 21:55:00|10780.7|10777|10781.1|10775.1|10781.8|10777.5|10778.4|10773|586
1653948000000|2022-05-30 22:00:00|10781|10775|10779.1|10776.1|10782.3|10778|10778.4|10774.4|337
1653948300000|2022-05-30 22:05:00|10779.5|10775.7|10777.1|10775.3|10779.6|10776.5|10776.3|10773.9|265
1653948600000|2022-05-30 22:10:00|10777.2|10775.4|10778.9|10776.8|10779.8|10777.3|10776.9|10774.9|244
1653948900000|2022-05-30 22:15:00|10779.3|10776.6|10777.4|10775.1|10779.6|10777.6|10776.8|10775|334
1653949200000|2022-05-30 22:20:00|10777.2|10775.3|10777.5|10776|10779|10777.4|10776.4|10774.6|301
1653949500000|2022-05-30 22:25:00|10777.4|10775.9|10778.3|10776.6|10778.7|10776.9|10777.1|10775.8|283
1653949800000|2022-05-30 22:30:00|10778.4|10776.5|10777.7|10776.8|10778.4|10776.9|10775.6|10774.3|605
1653950100000|2022-05-30 22:35:00|10778|10776.6|10776.4|10774.6|10778|10776.8|10775.6|10774.3|505
1653950400000|2022-05-30 22:40:00|10776.3|10774.7|10777|10775.4|10777.7|10776.3|10775.5|10774.3|358
1653950700000|2022-05-30 22:45:00|10776.8|10775.3|10776.7|10775.5|10777.7|10776.3|10776.1|10774.6|365
1653951000000|2022-05-30 22:50:00|10777|10775.3|10775.9|10775|10777.5|10776|10775.5|10774.5|247
1653951300000|2022-05-30 22:55:00|10776|10775.1|10776|10774.2|10776.3|10775.1|10774.3|10773|352
1653951600000|2022-05-30 23:00:00|10775.8|10773.9|10775.1|10773.9|10776|10774.6|10774|10773.1|401
1653951900000|2022-05-30 23:05:00|10775.2|10774|10774.7|10773.4|10775.8|10774.6|10774.3|10773|368
1653952200000|2022-05-30 23:10:00|10774.8|10773.5|10775.6|10774.3|10776|10774.8|10774.4|10773.3|429
1653952500000|2022-05-30 23:15:00|10775.5|10774.4|10774.6|10773.7|10776|10775.1|10774.4|10773.4|143
1653952800000|2022-05-30 23:20:00|10774.7|10773.8|10775.1|10774.2|10775.6|10774.7|10774.2|10773.3|173
1653953100000|2022-05-30 23:25:00|10775|10774.1|10773.1|10772.2|10775.1|10774.2|10772.9|10772|179
1653953400000|2022-05-30 23:30:00|10773|10772.1|10773.6|10772.7|10774.4|10773.5|10772.4|10771.5|281
1653953700000|2022-05-30 23:35:00|10773.4|10772.5|10772.8|10771.9|10774.1|10773.2|10772.6|10771.5|197
1653954000000|2022-05-30 23:40:00|10772.9|10772|10772.3|10771.4|10772.9|10772|10770.7|10769.8|265
1653954300000|2022-05-30 23:45:00|10772.2|10771.3|10774.1|10773.2|10774.6|10773.7|10772.2|10771.3|220
1653954600000|2022-05-30 23:50:00|10774.2|10773.3|10774.5|10773.6|10774.7|10774|10773.1|10772.2|196
1653954900000|2022-05-30 23:55:00|10774.1|10773.5|10773.5|10772.6|10774.6|10773.9|10773|10772.1|203
1653955200000|2022-05-31 00:00:00|10773.7|10772.8|10771.2|10770.3|10773.9|10773|10770.2|10769.3|436
1653955500000|2022-05-31 00:05:00|10771.3|10770.1|10773.4|10772.5|10774.3|10773.6|10770.7|10769.8|412
1653955800000|2022-05-31 00:10:00|10773.3|10772.4|10774.6|10773.7|10775.2|10774.3|10771.5|10770.6|440
1653956100000|2022-05-31 00:15:00|10774.5|10773.9|10768|10767.1|10774.6|10774|10767.9|10767|407
1653956400000|2022-05-31 00:20:00|10768.1|10767.2|10761|10760.1|10768.3|10767.4|10760.3|10759.2|850
1653956700000|2022-05-31 00:25:00|10761.1|10760|10756.5|10755.6|10761.3|10760.4|10756.5|10755.6|464
1653957000000|2022-05-31 00:30:00|10756.6|10755.7|10754.4|10753.5|10756.7|10755.8|10753|10752.1|696
1653957300000|2022-05-31 00:35:00|10754.5|10753.6|10754.6|10753.7|10756.3|10755.3|10753.1|10752.2|536
1653957600000|2022-05-31 00:40:00|10754.7|10753.8|10752|10751.1|10755.3|10754.4|10749.9|10749|663
1653957900000|2022-05-31 00:45:00|10751.9|10751|10745.6|10745|10752|10751.2|10745.1|10744.3|665
1653958200000|2022-05-31 00:50:00|10745.8|10744.9|10745.7|10744|10752.5|10751.6|10743.9|10743|796
1653958500000|2022-05-31 00:55:00|10745.5|10744.1|10745.8|10745.2|10748.3|10747.4|10744.4|10743.5|706
1653958800000|2022-05-31 01:00:00|10745.9|10744.9|10744.8|10743.9|10746.4|10745.5|10740.9|10740|629
1653959100000|2022-05-31 01:05:00|10744.7|10743.8|10742.8|10741.9|10744.9|10743.9|10734.8|10733.6|874
1653959400000|2022-05-31 01:10:00|10742.9|10742|10744.4|10743.5|10747.6|10746.6|10742.7|10741.8|827
1653959700000|2022-05-31 01:15:00|10744.3|10743.4|10742.9|10741.7|10746.6|10745.6|10741.4|10740.5|583
1653960000000|2022-05-31 01:20:00|10742.8|10741.9|10743.3|10742.4|10745.2|10744.3|10741.7|10740.8|489
1653960300000|2022-05-31 01:25:00|10743.4|10742.5|10744.3|10743.4|10747.5|10746|10743|10742.3|477
1653960600000|2022-05-31 01:30:00|10744.6|10743.5|10740.4|10739.8|10747.9|10746.8|10740.4|10739.7|879
1653960900000|2022-05-31 01:35:00|10739.9|10739.5|10743.5|10742.6|10743.6|10742.6|10737.9|10736.7|830
1653961200000|2022-05-31 01:40:00|10743.6|10742.7|10749.4|10748.5|10749.5|10748.6|10743.4|10742.5|698
1653961500000|2022-05-31 01:45:00|10749.3|10748.4|10746|10745.1|10752.1|10751.2|10746|10745.1|687
1653961800000|2022-05-31 01:50:00|10746.3|10745.4|10748.1|10747.2|10748.9|10748|10744.8|10743.9|653
1653962100000|2022-05-31 01:55:00|10748|10747.1|10751|10750.1|10751.4|10750.5|10747.6|10746.7|485
1653962400000|2022-05-31 02:00:00|10751.1|10750.2|10754|10753.1|10755.7|10754.7|10749.8|10748.9|514
1653962700000|2022-05-31 02:05:00|10753.8|10752.9|10756.8|10755.9|10758.2|10757.3|10753.5|10752.6|596
1653963000000|2022-05-31 02:10:00|10756.7|10755.8|10756.4|10755.5|10758.4|10757.5|10755.3|10754.4|537
1653963300000|2022-05-31 02:15:00|10756.5|10755.6|10747.8|10746.6|10756.5|10755.6|10746.6|10745.2|588
1653963600000|2022-05-31 02:20:00|10747.6|10746.7|10746.5|10745.6|10749.1|10748|10745.7|10745|423
1653963900000|2022-05-31 02:25:00|10746.6|10745.7|10748.5|10747.6|10749.9|10748.7|10746.4|10745.5|334
1653964200000|2022-05-31 02:30:00|10748.6|10747.7|10747.7|10746.8|10748.8|10748|10746.4|10745.6|347
1653964500000|2022-05-31 02:35:00|10747.5|10746.6|10746.7|10745.8|10748.2|10747.3|10746.4|10745.6|292
1653964800000|2022-05-31 02:40:00|10746.8|10745.9|10746.6|10745.7|10748.1|10747.2|10745.4|10744.7|362
1653965100000|2022-05-31 02:45:00|10746.7|10745.8|10743.2|10742.3|10746.9|10746.2|10743.2|10742.3|295
1653965400000|2022-05-31 02:50:00|10743.1|10742.2|10745.4|10744.5|10745.4|10744.7|10742.4|10741.8|376
1653965700000|2022-05-31 02:55:00|10745.3|10744.4|10751.7|10750.8|10752.3|10750.8|10745.3|10744.4|348
1653966000000|2022-05-31 03:00:00|10751.6|10750.7|10750.4|10749.5|10752.6|10751.7|10749.5|10748.6|367
1653966300000|2022-05-31 03:05:00|10750.2|10749.3|10753.6|10753|10754.3|10753.4|10750.1|10749.2|327
1653966600000|2022-05-31 03:10:00|10753.7|10752.7|10749.5|10748.6|10753.8|10752.8|10748.8|10747.9|451
1653966900000|2022-05-31 03:15:00|10749.7|10748.5|10750.4|10749.5|10751.3|10750.4|10749.4|10748.5|301
1653967200000|2022-05-31 03:20:00|10750|10749.1|10747.5|10746.6|10750.9|10750|10747.2|10746.2|328
1653967500000|2022-05-31 03:25:00|10747.4|10746.5|10746|10745.1|10747.8|10746.9|10745.9|10745|366
1653967800000|2022-05-31 03:30:00|10746.1|10745.2|10746|10745.1|10747.4|10746.5|10744.8|10744.1|331
1653968100000|2022-05-31 03:35:00|10745.9|10745.4|10747.8|10746.9|10748.3|10747.4|10745.9|10745.2|269
1653968400000|2022-05-31 03:40:00|10747.9|10747|10749.2|10748.3|10750.8|10749.9|10746.7|10745.8|300
1653968700000|2022-05-31 03:45:00|10749.4|10748.8|10748.3|10747.4|10750|10749.1|10746.8|10746.1|321
1653969000000|2022-05-31 03:50:00|10748.2|10747.3|10749.4|10748.5|10750.1|10749.2|10748.1|10747.2|240
1653969300000|2022-05-31 03:55:00|10749.3|10748.4|10752|10750.8|10753.2|10752.3|10749.2|10748.3|452
1653969600000|2022-05-31 04:00:00|10751.9|10750.9|10751|10750.1|10753.2|10752.3|10750.6|10749.7|481
1653969900000|2022-05-31 04:05:00|10750.9|10750|10750.9|10750|10751.4|10750.7|10749.7|10748.8|422
1653970200000|2022-05-31 04:10:00|10751.2|10750.3|10749.3|10748.4|10751.3|10750.4|10748.3|10747.5|283
1653970500000|2022-05-31 04:15:00|10749.4|10748.5|10750.1|10749.2|10750.2|10749.3|10748.7|10747.7|231
1653970800000|2022-05-31 04:20:00|10750|10749.1|10745.1|10744.2|10750.2|10749.3|10744.9|10744.1|442
1653971100000|2022-05-31 04:25:00|10745|10744.1|10748.2|10747.3|10748.2|10747.3|10745|10744.1|382
1653971400000|2022-05-31 04:30:00|10748|10747.1|10747.4|10746.5|10748.4|10747.6|10746|10745.1|309
1653971700000|2022-05-31 04:35:00|10747.5|10746.6|10746.8|10745.9|10747.6|10746.7|10745.7|10744.8|195
1653972000000|2022-05-31 04:40:00|10746.7|10745.8|10746.9|10746.3|10747.9|10747.2|10746.6|10745.7|187
1653972300000|2022-05-31 04:45:00|10747|10746.1|10746.3|10745.4|10747.4|10746.5|10745|10744.4|169
1653972600000|2022-05-31 04:50:00|10746.6|10745.7|10746.8|10745.9|10747.6|10746.8|10746.5|10745.6|119
1653972900000|2022-05-31 04:55:00|10746.7|10745.8|10745.2|10744.3|10746.9|10746|10744.1|10743.3|136
1653973200000|2022-05-31 05:00:00|10745.1|10744.2|10746.4|10745.5|10746.8|10745.9|10745.1|10744.2|252
1653973500000|2022-05-31 05:05:00|10746.3|10745.4|10748.8|10747.9|10749.7|10748.8|10746.2|10745.3|288
1653973800000|2022-05-31 05:10:00|10748.9|10748|10751.6|10750.7|10752.4|10751.5|10748.5|10747.8|280
1653974100000|2022-05-31 05:15:00|10751.5|10750.6|10752.2|10751.3|10753.4|10752.5|10751.5|10750.6|276
1653974400000|2022-05-31 05:20:00|10752.3|10751.4|10750.6|10749.7|10752.3|10751.5|10750.2|10749.6|249
1653974700000|2022-05-31 05:25:00|10750.5|10749.6|10750.7|10749.8|10751.7|10750.8|10750|10749.1|220
1653975000000|2022-05-31 05:30:00|10750.8|10749.9|10753.7|10752.8|10754.7|10753.8|10750.3|10749.4|354
1653975300000|2022-05-31 05:35:00|10753.6|10752.7|10753.2|10752.6|10754.8|10753.9|10752.7|10751.8|340
1653975600000|2022-05-31 05:40:00|10753.4|10752.5|10752.8|10752.2|10755.9|10755|10752.4|10751.5|352
1653975900000|2022-05-31 05:45:00|10753.1|10752.5|10750.8|10749.9|10754|10753.3|10749.8|10749|375
1653976200000|2022-05-31 05:50:00|10750.9|10750|10749.5|10748.9|10752.1|10751.2|10749.3|10748.5|225
1653976500000|2022-05-31 05:55:00|10749.4|10748.6|10746.2|10745.3|10749.4|10748.8|10745.3|10744.5|470
1653976800000|2022-05-31 06:00:00|10746.3|10745.4|10745.6|10744.7|10749.7|10748.8|10745.6|10744.7|520
1653977100000|2022-05-31 06:05:00|10745.7|10744.8|10746.4|10745.5|10748.5|10747.9|10745.4|10744.5|571
1653977400000|2022-05-31 06:10:00|10746.6|10745.7|10751.7|10750.8|10752.1|10751.2|10744.8|10743.9|571
1653977700000|2022-05-31 06:15:00|10751.6|10750.7|10746.8|10745.9|10752|10751.1|10741.6|10740.7|689
1653978000000|2022-05-31 06:20:00|10746.7|10745.8|10741.7|10740.8|10746.7|10745.8|10741.1|10740.2|531
1653978300000|2022-05-31 06:25:00|10741.6|10740.7|10742.6|10742|10743.5|10742.6|10739.2|10738.3|698
1653978600000|2022-05-31 06:30:00|10742.7|10741.8|10741.3|10740.7|10745.1|10744.1|10741.2|10740.6|783
1653978900000|2022-05-31 06:35:00|10741.2|10740.6|10737.2|10736.3|10741.5|10740.9|10736.2|10735.3|686
1653979200000|2022-05-31 06:40:00|10737.1|10736.2|10741.1|10739.9|10741.3|10740.2|10736.1|10735.2|703
1653979500000|2022-05-31 06:45:00|10740.7|10739.5|10731.8|10730.9|10741.4|10740.1|10729.5|10728.6|882
1653979800000|2022-05-31 06:50:00|10731.7|10730.8|10731.5|10730.6|10734.4|10733.7|10729.8|10728.9|793
1653980100000|2022-05-31 06:55:00|10731.4|10730.5|10734.2|10733.6|10736.7|10735.8|10728|10727.3|814
1653980400000|2022-05-31 07:00:00|10734.3|10733.4|10741|10740.1|10742|10741.3|10733.9|10733.3|1027
1653980700000|2022-05-31 07:05:00|10740.9|10740|10748.1|10747.2|10748.5|10747.6|10736.7|10736|875
1653981000000|2022-05-31 07:10:00|10748.2|10747.3|10741.8|10740.9|10748.8|10747.9|10741.3|10740.2|843
1653981300000|2022-05-31 07:15:00|10741.9|10741|10747|10746.1|10747.4|10746.5|10737.4|10736.6|793
1653981600000|2022-05-31 07:20:00|10746.6|10745.7|10742.8|10742.2|10748.1|10747.3|10741.3|10740.7|961
1653981900000|2022-05-31 07:25:00|10742.9|10742.3|10743.9|10743|10744.6|10743.5|10740.8|10739.9|821
1653982200000|2022-05-31 07:30:00|10744|10742.9|10742.4|10741.5|10747.7|10746.5|10742|10741.1|991
1653982500000|2022-05-31 07:35:00|10742.3|10741.4|10738.2|10737.6|10745.5|10744.6|10737.7|10736.8|615
1653982800000|2022-05-31 07:40:00|10738.3|10737.4|10737.3|10736.4|10740|10739.1|10735.8|10734.9|662
1653983100000|2022-05-31 07:45:00|10737.2|10736.3|10739.4|10738.5|10740.3|10739.6|10735.9|10735|627
1653983400000|2022-05-31 07:50:00|10739.3|10738.4|10736.9|10735.6|10739.6|10738.6|10735.2|10734.3|736
1653983700000|2022-05-31 07:55:00|10736.5|10735.7|10737.4|10736.1|10738.8|10737.9|10735.1|10734.2|728
1653984000000|2022-05-31 08:00:00|10737.2|10736.2|10742.3|10741.4|10743.1|10742.3|10735.1|10734.4|782
1653984300000|2022-05-31 08:05:00|10742.2|10741.3|10742.2|10741.3|10743.4|10742.8|10737.8|10737.2|630
1653984600000|2022-05-31 08:10:00|10742|10741.1|10743.6|10742.7|10746.1|10745.3|10741.4|10740.5|689
1653984900000|2022-05-31 08:15:00|10743.7|10742.8|10745.1|10744.5|10746.4|10745.6|10741.8|10740.9|697
1653985200000|2022-05-31 08:20:00|10745.2|10744.6|10741.6|10741|10745.6|10745|10741.4|10740.6|618
1653985500000|2022-05-31 08:25:00|10741.7|10741.1|10741.6|10740.7|10742.8|10742|10738.8|10738.1|558
1653985800000|2022-05-31 08:30:00|10741.5|10740.6|10743.3|10742.4|10743.5|10742.9|10740|10739.3|479
1653986100000|2022-05-31 08:35:00|10744.2|10743.6|10742|10741.1|10744.5|10743.9|10739.1|10738.4|571
1653986400000|2022-05-31 08:40:00|10742.2|10741.3|10737.4|10736.5|10744.1|10743.2|10737.1|10736.2|612
1653986700000|2022-05-31 08:45:00|10737.3|10736.4|10732.3|10731.4|10737.5|10736.6|10730.1|10729.5|558
1653987000000|2022-05-31 08:50:00|10732.4|10731.5|10731.5|10730.6|10734.7|10733.8|10729.8|10729.2|652
1653987300000|2022-05-31 08:55:00|10731.6|10730.7|10728.5|10726.7|10731.6|10730.8|10725.5|10724.8|852
1653987600000|2022-05-31 09:00:00|10729.5|10726.6|10730.9|10730|10735|10733.7|10721.9|10720.6|1557
1653987900000|2022-05-31 09:05:00|10731.1|10729.8|10729|10728.1|10732.5|10731.6|10727.3|10726.3|876
1653988200000|2022-05-31 09:10:00|10729.1|10728.2|10729.4|10728.5|10731.3|10730.5|10727.1|10726.2|783
1653988500000|2022-05-31 09:15:00|10729.6|10728.7|10734.5|10733.6|10735.5|10734.6|10728.4|10727.5|653
1653988800000|2022-05-31 09:20:00|10734.4|10733.5|10734.6|10733.7|10738.7|10737.9|10733|10732.1|647
1653989100000|2022-05-31 09:25:00|10734.5|10733.6|10733.1|10732.2|10739.2|10738.6|10731.8|10731.2|543
1653989400000|2022-05-31 09:30:00|10733.2|10732.3|10734.4|10733.5|10734.9|10734.3|10729.9|10729.1|595
1653989700000|2022-05-31 09:35:00|10734.3|10733.7|10734.3|10733.4|10736.7|10735.8|10732.5|10731.6|652
1653990000000|2022-05-31 09:40:00|10734.4|10733.5|10732.7|10731.8|10736.5|10735.6|10730.9|10730.3|639
1653990300000|2022-05-31 09:45:00|10732.8|10731.9|10736.9|10736|10739|10738.1|10730.9|10730|556
1653990600000|2022-05-31 09:50:00|10737|10736.1|10733.4|10732.8|10738.9|10738.3|10733.4|10732.7|565
1653990900000|2022-05-31 09:55:00|10733.5|10732.9|10724.6|10723.7|10734.3|10733.5|10722.2|10721.3|907
1653991200000|2022-05-31 10:00:00|10724.2|10723.3|10721.3|10720.4|10726.8|10725.9|10718.8|10718|768
1653991500000|2022-05-31 10:05:00|10721.2|10720.6|10727.3|10726.1|10728.1|10727.2|10720.1|10719.2|685
1653991800000|2022-05-31 10:10:00|10727.2|10726.3|10729|10728.4|10729.5|10728.8|10726.9|10726|542
1653992100000|2022-05-31 10:15:00|10728.9|10728.3|10724.7|10723.8|10729.5|10728.7|10722.5|10721.8|526
1653992400000|2022-05-31 10:20:00|10724.8|10723.9|10731|10730.1|10731|10730.1|10722.9|10722.2|386
1653992700000|2022-05-31 10:25:00|10730.9|10730|10727.8|10726.9|10731.1|10730|10727.7|10726.8|511
1653993000000|2022-05-31 10:30:00|10727.9|10727|10734.4|10733.8|10735|10734.3|10727.9|10727|577
1653993300000|2022-05-31 10:35:00|10734.6|10733.7|10732.8|10731.9|10734.9|10734|10729.8|10729.1|427
1653993600000|2022-05-31 10:40:00|10732.9|10732|10734.6|10733.7|10735.1|10734.2|10732.8|10731.9|535
1653993900000|2022-05-31 10:45:00|10734.7|10733.8|10730.6|10730|10735|10734.3|10730.2|10729.6|406
1653994200000|2022-05-31 10:50:00|10730.5|10729.9|10702|10701.1|10730.6|10730|10701.7|10700.8|1555
1653994500000|2022-05-31 10:55:00|10701.9|10701|10696.7|10695.8|10706|10705|10689.4|10688.5|2209
1653994800000|2022-05-31 11:00:00|10696.8|10695.9|10697.9|10696.6|10699.9|10699|10690|10688.9|1634
1653995100000|2022-05-31 11:05:00|10697.8|10696.7|10701.3|10700.4|10704.7|10703.6|10696.5|10695.4|1296
1653995400000|2022-05-31 11:10:00|10701.4|10700.5|10707|10706.1|10707.3|10706.5|10700.5|10699.6|861
1653995700000|2022-05-31 11:15:00|10706.8|10706.2|10705|10704.4|10710.8|10709.8|10704.6|10703.9|690
1653996000000|2022-05-31 11:20:00|10704.8|10704.2|10697.9|10697.3|10704.9|10704.3|10696.6|10695.9|847
1653996300000|2022-05-31 11:25:00|10697.8|10697.2|10699.9|10699|10702|10701.1|10697.8|10697|705
1653996600000|2022-05-31 11:30:00|10699.4|10698.8|10705|10704.1|10706.1|10705.2|10698.5|10697.7|658
1653996900000|2022-05-31 11:35:00|10705.1|10704.2|10703.3|10702.7|10709.2|10708.5|10703|10702.3|564
1653997200000|2022-05-31 11:40:00|10703.5|10702.6|10706.3|10705.7|10706.6|10705.8|10703.1|10702.5|473
1653997500000|2022-05-31 11:45:00|10706.2|10705.6|10706.9|10706|10709.3|10708.6|10706|10705.2|589
1653997800000|2022-05-31 11:50:00|10706.8|10705.9|10711.1|10710.5|10711.4|10710.5|10706.8|10705.9|658
1653998100000|2022-05-31 11:55:00|10711.7|10711.1|10713.9|10713|10714.2|10713.3|10708.7|10707.8|632
1653998400000|2022-05-31 12:00:00|10713.8|10712.9|10706.4|10705.5|10714.4|10713.5|10705.5|10704.8|859
1653998700000|2022-05-31 12:05:00|10706.3|10705.4|10716|10715.1|10716.5|10715.6|10705.3|10704.4|992
1653999000000|2022-05-31 12:10:00|10716.1|10715.2|10713.5|10712.6|10716.4|10715.5|10708.7|10708|973
1653999300000|2022-05-31 12:15:00|10713.6|10712.7|10708.7|10707.8|10713.6|10712.7|10708.2|10707.3|760
1653999600000|2022-05-31 12:20:00|10708.6|10707.7|10705.8|10705.2|10712.2|10711.5|10705.5|10704.7|768
1653999900000|2022-05-31 12:25:00|10706|10704.9|10706.7|10705.8|10707.7|10706.9|10702.4|10701.6|975
1654000200000|2022-05-31 12:30:00|10706.6|10705.7|10698.1|10697.2|10706.9|10706|10697.6|10696.8|902
1654000500000|2022-05-31 12:35:00|10698|10697.4|10694.9|10694|10698.8|10698.1|10693.9|10693.3|897
1654000800000|2022-05-31 12:40:00|10695|10694.1|10692.1|10691.2|10695|10694.1|10682.9|10682|1156
1654001100000|2022-05-31 12:45:00|10692|10691.1|10691.4|10690.8|10693.3|10692.4|10688.6|10687.7|679
1654001400000|2022-05-31 12:50:00|10691.3|10690.7|10684.1|10683.2|10698.2|10697.3|10683.9|10683|847
1654001700000|2022-05-31 12:55:00|10684|10683.1|10682|10681.1|10688.1|10687.1|10680.5|10679.4|1072
1654002000000|2022-05-31 13:00:00|10682.3|10681.3|10679.6|10678.7|10689.4|10688.5|10679.4|10678.7|1008
1654002300000|2022-05-31 13:05:00|10679.7|10679.1|10686.4|10685.5|10687.3|10686.5|10679.7|10679.1|753
1654002600000|2022-05-31 13:10:00|10686.5|10685.6|10696.5|10695.9|10696.7|10696|10685.3|10684.5|871
1654002900000|2022-05-31 13:15:00|10696.7|10695.8|10698.7|10697.8|10702|10701.1|10695.9|10695.3|791
1654003200000|2022-05-31 13:20:00|10698.8|10697.9|10709|10708.1|10709.2|10708.5|10698.6|10697.7|958
1654003500000|2022-05-31 13:25:00|10709.7|10708.8|10711.3|10710.4|10713.7|10712.7|10705.5|10704.6|1091
1654003800000|2022-05-31 13:30:00|10710.6|10710|10707|10706.4|10714.5|10713.6|10705|10704.3|1395
1654004100000|2022-05-31 13:35:00|10707.4|10706.5|10708.3|10707.4|10710.6|10709.7|10706.2|10705.3|983
1654004400000|2022-05-31 13:40:00|10708.2|10707.6|10707.6|10706.4|10713.6|10712.8|10706.6|10705.9|794
1654004700000|2022-05-31 13:45:00|10708.1|10707.2|10708|10707.1|10709.2|10707.8|10702.4|10701.7|995
1654005000000|2022-05-31 13:50:00|10707.8|10707.2|10714|10713.4|10714.8|10714.2|10707|10706.1|849
1654005300000|2022-05-31 13:55:00|10713.7|10713.1|10713.2|10712.3|10719.1|10718.5|10710|10709.2|1134
1654005600000|2022-05-31 14:00:00|10713.3|10712.4|10697.3|10696.4|10713.6|10712.6|10696.8|10695.9|1286
1654005900000|2022-05-31 14:05:00|10697.1|10696.2|10696.8|10695.9|10707|10706.1|10696.2|10695.3|1062
1654006200000|2022-05-31 14:10:00|10697|10696.1|10708.9|10708.3|10708.9|10708.3|10697|10696.1|974
1654006500000|2022-05-31 14:15:00|10708.7|10708.1|10691.4|10690.5|10709.1|10708.5|10689.5|10688.7|1070
1654006800000|2022-05-31 14:20:00|10691.5|10690.6|10696.6|10695.7|10698.1|10697.4|10689.6|10688.9|1016
1654007100000|2022-05-31 14:25:00|10696.5|10695.6|10703.8|10702.9|10703.9|10703.2|10691.1|10690.4|1146
1654007400000|2022-05-31 14:30:00|10704.1|10703.2|10706.6|10705.7|10706.7|10705.9|10702.3|10701.6|1083
1654007700000|2022-05-31 14:35:00|10706.5|10705.6|10708.6|10708|10709.5|10708.7|10704|10703.2|955
1654008000000|2022-05-31 14:40:00|10709|10708.4|10716.9|10716.3|10718.2|10717.6|10708.5|10707.9|941
1654008300000|2022-05-31 14:45:00|10717|10716.1|10724.6|10724|10728.5|10727.6|10714.4|10713.4|1302
1654008600000|2022-05-31 14:50:00|10724.5|10723.9|10723.2|10722.3|10736.5|10735.6|10722|10721.2|1542
1654008900000|2022-05-31 14:55:00|10723|10722.1|10712.4|10711.5|10723.8|10722.7|10706.1|10704.9|1971
1654009200000|2022-05-31 15:00:00|10712.6|10711.7|10720.8|10719.9|10722.6|10721.7|10710.8|10709.7|1559
1654009500000|2022-05-31 15:05:00|10720.7|10719.8|10719.3|10718.4|10725.7|10724.8|10717|10716.1|1135
1654009800000|2022-05-31 15:10:00|10719.4|10718.5|10724|10723.1|10729.3|10728.3|10719|10718.2|1048
1654010100000|2022-05-31 15:15:00|10723.5|10722.6|10723.5|10722.6|10726.8|10725.9|10719.4|10718.6|939
1654010400000|2022-05-31 15:20:00|10722.9|10722.3|10729.5|10728.6|10730.4|10729.5|10719.5|10718.6|1141
1654010700000|2022-05-31 15:25:00|10729.4|10728.5|10723.9|10723.3|10730.5|10729.6|10723.5|10722.8|1108
1654011000000|2022-05-31 15:30:00|10724|10723.1|10722|10721.1|10724.5|10723.7|10719.5|10718.6|787
1654011300000|2022-05-31 15:35:00|10721.8|10720.9|10724.2|10723.3|10726.5|10725.7|10720.8|10719.9|854
1654011600000|2022-05-31 15:40:00|10724.1|10723.2|10726.1|10725.2|10728.9|10728.1|10722.4|10721.3|626
1654011900000|2022-05-31 15:45:00|10726.2|10725.3|10728.2|10727.6|10732.5|10731.5|10725|10724.3|701
1654012200000|2022-05-31 15:50:00|10728|10727.4|10733.7|10732.8|10737.5|10736.5|10728|10727.3|849
1654012500000|2022-05-31 15:55:00|10733.5|10732.6|10731.6|10731|10735.3|10734.6|10730.7|10729.9|569
1654012800000|2022-05-31 16:00:00|10731.7|10731.1|10737.6|10736.7|10739.1|10737.8|10728.6|10727.8|710
1654013100000|2022-05-31 16:05:00|10737.7|10736.8|10730.8|10729.9|10738.4|10737.4|10729.9|10729.3|575
1654013400000|2022-05-31 16:10:00|10731|10730.1|10735.9|10735|10736.3|10735.4|10731|10730.1|556
1654013700000|2022-05-31 16:15:00|10735.8|10734.9|10732.9|10732|10736|10735.1|10732.7|10731.7|505
1654014000000|2022-05-31 16:20:00|10733|10732.1|10725.1|10724.2|10733.2|10732.5|10724.3|10723.7|597
1654014300000|2022-05-31 16:25:00|10725.2|10724.3|10725.6|10724.7|10727.2|10726.2|10724.4|10723.4|657
1654014600000|2022-05-31 16:30:00|10725.7|10724.8|10727|10726.1|10727.6|10726.8|10723.8|10723.2|468
1654014900000|2022-05-31 16:35:00|10726.9|10726|10733.7|10732.8|10734.1|10733.4|10726.9|10726|563
1654015200000|2022-05-31 16:40:00|10733.6|10732.7|10733.9|10733|10734.1|10733.2|10732.1|10731.2|345
1654015500000|2022-05-31 16:45:00|10733.8|10732.9|10730.9|10730|10733.9|10733.1|10727.6|10726.9|463
1654015800000|2022-05-31 16:50:00|10730.8|10729.9|10731.1|10730.2|10732.4|10731.7|10729.4|10728.6|447
1654016100000|2022-05-31 16:55:00|10731|10730.1|10731.6|10731|10732.1|10731.4|10727|10726.3|390
1654016400000|2022-05-31 17:00:00|10731.4|10730.8|10728.4|10727.3|10732.6|10731.7|10728.3|10727.3|495
1654016700000|2022-05-31 17:05:00|10728.3|10727.4|10728.1|10727.2|10729.2|10728.3|10726|10725.3|375
1654017000000|2022-05-31 17:10:00|10727.9|10727.3|10729.6|10729|10730.9|10730.2|10727.7|10726.8|425
1654017300000|2022-05-31 17:15:00|10729.8|10729.2|10728.8|10728.2|10730.2|10729.4|10726.7|10725.9|404
1654017600000|2022-05-31 17:20:00|10728.7|10728.1|10731.3|10730.4|10731.6|10731|10728.5|10727.8|353
1654017900000|2022-05-31 17:25:00|10731.4|10730.5|10731.7|10730.8|10734.4|10733.8|10731.1|10730.4|485
1654018200000|2022-05-31 17:30:00|10731.5|10730.9|10734.8|10733.9|10734.9|10734.1|10731.1|10730.3|406
1654018500000|2022-05-31 17:35:00|10734.9|10734|10731.6|10731|10735|10734.4|10730.7|10730|436
1654018800000|2022-05-31 17:40:00|10731.5|10730.9|10733.7|10732.8|10733.7|10732.9|10730.9|10730.3|460
1654019100000|2022-05-31 17:45:00|10733.5|10732.9|10735|10734.4|10735|10734.4|10731.9|10731.2|379
1654019400000|2022-05-31 17:50:00|10734.9|10734.3|10738.2|10737.3|10738.7|10737.9|10734.5|10733.7|347
1654019700000|2022-05-31 17:55:00|10738.1|10737.2|10738.5|10737.9|10739.3|10738.7|10736.4|10735.8|414
1654020000000|2022-05-31 18:00:00|10738.2|10737.6|10739.8|10738.9|10740.3|10739.5|10737|10736.2|456
1654020300000|2022-05-31 18:05:00|10739.4|10738.8|10736.6|10736|10739.8|10739|10736.2|10735.4|369
1654020600000|2022-05-31 18:10:00|10736.5|10735.9|10735.5|10734.9|10737.4|10736.6|10735.2|10734.5|433
1654020900000|2022-05-31 18:15:00|10735.4|10734.8|10733.2|10732.3|10736.2|10735.5|10732.5|10731.6|430
1654021200000|2022-05-31 18:20:00|10733.1|10732.2|10735.3|10734.7|10735.6|10734.8|10730.9|10730|438
1654021500000|2022-05-31 18:25:00|10735.2|10734.6|10737.3|10736.4|10737.4|10736.6|10734.6|10733.9|266
1654021800000|2022-05-31 18:30:00|10737.2|10736.3|10742.2|10741.3|10742.5|10741.7|10735.9|10735.2|371
1654022100000|2022-05-31 18:35:00|10742.1|10741.2|10744|10743.4|10747.4|10746.5|10741.5|10740.7|540
1654022400000|2022-05-31 18:40:00|10743.9|10743.3|10738.5|10737.6|10745.1|10744.4|10738.4|10737.4|420
1654022700000|2022-05-31 18:45:00|10738.4|10737.5|10736|10735.4|10738.4|10737.5|10734.6|10734|524
1654023000000|2022-05-31 18:50:00|10735.9|10735.3|10733.9|10733|10736.8|10736.1|10732.9|10731.9|644
1654023300000|2022-05-31 18:55:00|10734|10733.1|10737.1|10736.5|10738|10737.1|10732.8|10732|735
1654023600000|2022-05-31 19:00:00|10737|10736.4|10735|10734.1|10737.4|10736.6|10732.2|10731.5|723
1654023900000|2022-05-31 19:05:00|10734.9|10734|10735.7|10734.6|10735.9|10734.9|10733|10732.1|510
1654024200000|2022-05-31 19:10:00|10735.8|10734.5|10735.2|10734.3|10735.8|10734.9|10733.5|10732.5|542
1654024500000|2022-05-31 19:15:00|10735.3|10734.4|10734.7|10734.1|10736.8|10735.9|10734.5|10733.6|360
1654024800000|2022-05-31 19:20:00|10734.8|10734.2|10736|10735.4|10736.3|10735.7|10734.8|10734.2|367
1654025100000|2022-05-31 19:25:00|10735.9|10735.3|10735.6|10734.7|10736.2|10735.5|10734.5|10733.7|252
1654025400000|2022-05-31 19:30:00|10735.5|10734.6|10736.7|10735.8|10736.7|10735.8|10734.2|10733.4|375
1654025700000|2022-05-31 19:35:00|10736.6|10735.7|10740.1|10739.5|10740.3|10739.5|10735.4|10734.7|404
1654026000000|2022-05-31 19:40:00|10740.2|10739.6|10737.7|10736.8|10740.9|10740.2|10736.4|10735.6|427
1654026300000|2022-05-31 19:45:00|10737.6|10736.7|10735.6|10734.7|10737.6|10736.7|10733.6|10732.7|558
1654026600000|2022-05-31 19:50:00|10735.3|10734.4|10733.7|10732.8|10737|10736.1|10733.6|10732.7|521
1654026900000|2022-05-31 19:55:00|10733.8|10732.9|10735.8|10734.9|10736.2|10735.4|10732.9|10732.1|632
1654027200000|2022-05-31 20:00:00|10735.6|10735|10736.1|10735.2|10736.9|10736|10734.5|10733.7|357
1654027500000|2022-05-31 20:05:00|10736.2|10735.1|10735.1|10733.9|10736.2|10735.2|10734.4|10733.3|271
1654027800000|2022-05-31 20:10:00|10735|10734.1|10735.8|10734.5|10736.8|10736|10734|10733|305
1654028100000|2022-05-31 20:15:00|10735.7|10734.4|10733.7|10732.8|10735.9|10734.7|10732.9|10731.8|337
1654028400000|2022-05-31 20:20:00|10733.8|10732.9|10733.1|10732.2|10733.8|10732.9|10732.4|10731.7|79
1654028700000|2022-05-31 20:25:00|10732.8|10732.3|10734.7|10733.8|10734.8|10733.9|10732.8|10732|123
1654029000000|2022-05-31 20:30:00|10734.8|10733.9|10735.4|10734.5|10736.3|10735.4|10734.5|10733.6|109
1654029300000|2022-05-31 20:35:00|10735.3|10734.4|10730.5|10729.6|10735.5|10734.7|10730.3|10729.2|219
1654029600000|2022-05-31 20:40:00|10730.6|10729.7|10731.2|10730.6|10732.2|10731.2|10730.2|10729.3|113
1654029900000|2022-05-31 20:45:00|10731.4|10730.5|10734.1|10733.2|10734.4|10733.2|10730.5|10729.1|403
1654030200000|2022-05-31 20:50:00|10734.3|10733|10734.7|10733.8|10735.6|10734.1|10734.1|10732.4|266
1654030500000|2022-05-31 20:55:00|10734.8|10733.9|10737.7|10731.7|10737.9|10734.1|10732.4|10729.1|414
1654030800000|2022-05-31 21:00:00|10737.8|10731.8|10737|10731|10737.8|10731.8|10736.8|10730.8|38
1654031100000|2022-05-31 21:05:00|10737.1|10731.1|10737.1|10731.1|10737.3|10731.3|10736.6|10730.6|42
1654031400000|2022-05-31 21:10:00|10737|10731|10736.3|10732.3|10738.9|10732.9|10736.1|10731|559
1654031700000|2022-05-31 21:15:00|10736.4|10731.8|10736.8|10732.9|10737.3|10733.2|10735.8|10731.4|1510
1654032000000|2022-05-31 21:20:00|10736.2|10732.8|10736.3|10732.9|10737.1|10733.2|10735.7|10731.7|1541
1654032300000|2022-05-31 21:25:00|10736.5|10733|10735.4|10730.8|10737.8|10733.2|10734.3|10728.9|872
1654032600000|2022-05-31 21:30:00|10735.2|10731.6|10736.7|10731.2|10736.8|10732.7|10735|10730.6|343
1654032900000|2022-05-31 21:35:00|10737.1|10731.1|10734.8|10730.8|10737.1|10731.9|10733.8|10730|216
1654033200000|2022-05-31 21:40:00|10734.7|10730.9|10734.8|10730.9|10735.2|10731.7|10734|10730|250
1654033500000|2022-05-31 21:45:00|10733.8|10730.1|10734.3|10731|10735.2|10731.4|10733.5|10729.7|178
1654033800000|2022-05-31 21:50:00|10734.1|10731.1|10734.7|10731.2|10735.7|10731.5|10733.7|10729.3|133
1654034100000|2022-05-31 21:55:00|10734.6|10731.3|10735.6|10729.6|10737.2|10731.3|10733.7|10728.8|198
1654034400000|2022-05-31 22:00:00|10737|10731|10734|10732.1|10737|10732.6|10733.2|10730|323
1654034700000|2022-05-31 22:05:00|10734.1|10732|10733.8|10732.4|10735.1|10733|10733.2|10730.8|201
1654035000000|2022-05-31 22:10:00|10733.7|10732.5|10735.5|10733.2|10735.9|10733.9|10733.3|10731.5|244
1654035300000|2022-05-31 22:15:00|10735.6|10733.1|10736.7|10735|10736.8|10735.1|10734.6|10733.1|656
1654035600000|2022-05-31 22:20:00|10736.6|10734.9|10734.9|10733.5|10737.2|10735.4|10734.4|10733|420
1654035900000|2022-05-31 22:25:00|10735|10733.4|10735.7|10734.3|10735.8|10734.4|10733.9|10732.7|284
1654036200000|2022-05-31 22:30:00|10735.8|10734.2|10737|10735.6|10738.4|10736.9|10735.7|10734.2|414
1654036500000|2022-05-31 22:35:00|10737.1|10735.5|10737.7|10736.6|10738.2|10737.1|10736.7|10735.5|269
1654036800000|2022-05-31 22:40:00|10737.6|10736.7|10737.8|10736.6|10738.3|10737.1|10737.1|10735.9|252
1654037100000|2022-05-31 22:45:00|10737.9|10736.5|10738|10736.9|10738.3|10737.3|10737.7|10736.5|281
1654037400000|2022-05-31 22:50:00|10737.8|10736.8|10737.1|10736.2|10738.1|10737.1|10736.8|10735.8|229
1654037700000|2022-05-31 22:55:00|10737.3|10736|10737.4|10736.2|10738.1|10736.9|10737|10735.8|150
1654038000000|2022-05-31 23:00:00|10737.3|10736.3|10736.9|10736|10737.7|10736.7|10735.7|10734.7|209
1654038300000|2022-05-31 23:05:00|10736.8|10735.9|10736.7|10735.8|10736.9|10735.9|10735.8|10734.9|144
1654038600000|2022-05-31 23:10:00|10736.6|10735.7|10736.4|10735.5|10737.1|10736|10736|10734.8|125
1654038900000|2022-05-31 23:15:00|10736.3|10735.4|10735.8|10734.9|10737.1|10736.2|10735.7|10734.8|95
1654039200000|2022-05-31 23:20:00|10735.9|10735|10733.8|10732.9|10736|10735.1|10733.7|10732.8|99
1654039500000|2022-05-31 23:25:00|10733.7|10732.8|10734.5|10733.6|10734.7|10733.7|10732.9|10732|148
1654039800000|2022-05-31 23:30:00|10734.4|10733.5|10734.6|10733.7|10735.9|10734.8|10734.3|10733.4|210
1654040100000|2022-05-31 23:35:00|10734.7|10733.8|10734.4|10733.5|10735.3|10734.2|10734|10733.1|104
1654040400000|2022-05-31 23:40:00|10734.5|10733.6|10735.1|10734.2|10735.9|10735|10734.4|10733.5|123
1654040700000|2022-05-31 23:45:00|10735|10734.1|10737.6|10736.7|10737.7|10736.9|10735|10734.1|148
1654041000000|2022-05-31 23:50:00|10737.7|10736.8|10737.1|10736.2|10738.3|10737.4|10736.4|10735.8|216
1654041300000|2022-05-31 23:55:00|10737|10736.1|10734.6|10733.7|10737.4|10736.5|10733.7|10732.3|245
1654041600000|2022-06-01 00:00:00|10734.5|10733.6|10730.4|10729.5|10735.1|10734.3|10730.2|10729.3|429
1654041900000|2022-06-01 00:05:00|10730.5|10729.6|10730.9|10730|10732.3|10731.4|10728.1|10727.2|657
1654042200000|2022-06-01 00:10:00|10731|10730.1|10732.7|10731.8|10733.1|10732|10730.1|10729.2|428
1654042500000|2022-06-01 00:15:00|10732.8|10731.7|10730.2|10729.3|10733.4|10732.4|10730.2|10729.2|304
1654042800000|2022-06-01 00:20:00|10730.1|10729.2|10730.9|10730|10732.2|10731.3|10729.9|10729|275
1654043100000|2022-06-01 00:25:00|10730.7|10729.8|10731.5|10730.6|10734|10733.1|10730.3|10729.4|317
1654043400000|2022-06-01 00:30:00|10731.6|10730.7|10731.6|10730.7|10732.2|10731.3|10729.6|10728.9|341
1654043700000|2022-06-01 00:35:00|10731.7|10730.8|10732|10730.8|10732.6|10731.8|10730.2|10729.3|289
1654044000000|2022-06-01 00:40:00|10731.9|10731.1|10732|10731.1|10732.9|10732.1|10730.5|10729.7|354
1654044300000|2022-06-01 00:45:00|10731.9|10731|10734.4|10733.5|10734.6|10733.8|10731.9|10731|365
1654044600000|2022-06-01 00:50:00|10734.3|10733.4|10728.9|10728|10734.4|10733.5|10728.4|10727.6|484
1654044900000|2022-06-01 00:55:00|10729.1|10728.1|10728.5|10727.6|10729.5|10728.7|10727|10726.2|513
1654045200000|2022-06-01 01:00:00|10728.4|10727.5|10727.8|10727.2|10728.6|10727.9|10725|10724.1|461
1654045500000|2022-06-01 01:05:00|10727.9|10727.3|10727.7|10726.8|10729|10728.2|10725.7|10724.9|315
1654045800000|2022-06-01 01:10:00|10727.6|10726.7|10727.9|10727|10728.8|10728|10726.8|10725.8|321
1654046100000|2022-06-01 01:15:00|10728|10727.1|10727.8|10726.9|10728.2|10727.3|10725.1|10724.2|303
1654046400000|2022-06-01 01:20:00|10727.9|10727|10725.6|10724.7|10727.9|10727|10724.4|10723.8|329
1654046700000|2022-06-01 01:25:00|10725.3|10724.4|10723|10722.1|10725.4|10724.5|10721.9|10721.1|293
1654047000000|2022-06-01 01:30:00|10722.9|10722|10714.4|10713.5|10723.1|10722.2|10713.6|10712.7|548
1654047300000|2022-06-01 01:35:00|10713.7|10713.1|10714.4|10713.5|10715.2|10714.1|10710.9|10710.2|528
1654047600000|2022-06-01 01:40:00|10714.2|10713.3|10710.7|10709.8|10715.5|10714.6|10710|10708.7|548
1654047900000|2022-06-01 01:45:00|10710.6|10709.7|10712.2|10711.6|10713.3|10712.4|10709|10708.2|587
1654048200000|2022-06-01 01:50:00|10712.3|10711.4|10716.3|10715.4|10717.7|10716.8|10711.7|10710.9|410
1654048500000|2022-06-01 01:55:00|10716.4|10715.5|10717.8|10716.9|10718.5|10717.7|10715.4|10714.5|635
1654048800000|2022-06-01 02:00:00|10717.7|10716.8|10712.6|10712|10717.7|10716.8|10712.3|10711.7|536
1654049100000|2022-06-01 02:05:00|10712.7|10712.1|10710.4|10709.5|10713.5|10712.6|10708.2|10707.3|555
1654049400000|2022-06-01 02:10:00|10710.3|10709.4|10712.5|10711.6|10713.6|10712.7|10710.2|10709.3|384
1654049700000|2022-06-01 02:15:00|10712.4|10711.5|10712.1|10711.2|10713.2|10712.1|10711.1|10710.4|271
1654050000000|2022-06-01 02:20:00|10712.2|10711.3|10714.1|10713.2|10716.6|10715.7|10712.2|10711.3|463
1654050300000|2022-06-01 02:25:00|10714|10713.4|10714.3|10713.4|10715.3|10714.5|10712.7|10712|373
1654050600000|2022-06-01 02:30:00|10714.1|10713.2|10717.3|10716.4|10718.2|10717.3|10713.9|10713|365
1654050900000|2022-06-01 02:35:00|10717.4|10716.5|10720.3|10719.4|10720.5|10719.5|10716.2|10715.3|312
1654051200000|2022-06-01 02:40:00|10720.2|10719.3|10718.5|10717.6|10720.4|10719.5|10718|10717.1|314
1654051500000|2022-06-01 02:45:00|10718.6|10717.7|10720.1|10719.2|10720.1|10719.3|10718.4|10717.6|244
1654051800000|2022-06-01 02:50:00|10720|10719.1|10718.9|10718|10721.9|10721.1|10717.9|10717|446
1654052100000|2022-06-01 02:55:00|10718.3|10717.7|10717|10716.4|10719|10718.1|10713.9|10713|673
1654052400000|2022-06-01 03:00:00|10717.1|10716.2|10716.9|10716|10720|10719.1|10714|10713.3|535
1654052700000|2022-06-01 03:05:00|10717|10716.1|10720|10719.1|10722|10721.1|10716.9|10716|346
1654053000000|2022-06-01 03:10:00|10719.9|10719|10721.5|10720.6|10722.7|10721.7|10719.9|10718.9|440
1654053300000|2022-06-01 03:15:00|10721.4|10720.5|10719.8|10719.2|10721.9|10721|10719.8|10718.9|315
1654053600000|2022-06-01 03:20:00|10720|10719.1|10720.1|10719.2|10720.7|10719.8|10718.5|10717.7|274
1654053900000|2022-06-01 03:25:00|10720.2|10719.3|10719.7|10718.8|10721.4|10720.8|10719.2|10718.3|252
1654054200000|2022-06-01 03:30:00|10719.6|10718.7|10719.7|10718.8|10721.4|10720.4|10719.4|10718.5|373
1654054500000|2022-06-01 03:35:00|10719.6|10718.7|10718.8|10717.9|10720.4|10719.5|10717.6|10716.7|330
1654054800000|2022-06-01 03:40:00|10718.7|10717.8|10720.2|10719.3|10720.4|10719.5|10718.5|10717.6|212
1654055100000|2022-06-01 03:45:00|10720.3|10719.4|10719.1|10718.2|10720.5|10719.7|10718.5|10717.6|194
1654055400000|2022-06-01 03:50:00|10719.2|10718.1|10718.8|10717.9|10720.4|10719.5|10718.4|10717.5|363
1654055700000|2022-06-01 03:55:00|10718.6|10717.7|10718.9|10718|10719.5|10718.6|10717.9|10717|483
1654056000000|2022-06-01 04:00:00|10718.8|10717.9|10716.7|10715.8|10719.4|10718.5|10715.5|10714.6|290
1654056300000|2022-06-01 04:05:00|10716.6|10715.7|10713|10712.1|10717.1|10716.2|10711.8|10711.1|530
1654056600000|2022-06-01 04:10:00|10712.9|10712|10714|10713.1|10714.6|10713.7|10712|10711.1|383
1654056900000|2022-06-01 04:15:00|10713.9|10713|10713.1|10712.2|10714.1|10713.2|10711.1|10710.2|276
1654057200000|2022-06-01 04:20:00|10713|10712.1|10712.6|10711.7|10715.2|10714.5|10712.2|10711.5|276
1654057500000|2022-06-01 04:25:00|10712.5|10711.6|10713.1|10712.2|10713.2|10712.5|10711.1|10710.2|281
1654057800000|2022-06-01 04:30:00|10713|10712.1|10708.9|10708|10713.7|10712.8|10708.7|10707.8|354
1654058100000|2022-06-01 04:35:00|10709|10708.1|10710.5|10709.6|10711.6|10710.7|10707.6|10706.9|424
1654058400000|2022-06-01 04:40:00|10710.7|10709.8|10710|10709.1|10711.6|10711|10709.3|10708.5|306
1654058700000|2022-06-01 04:45:00|10709.9|10709|10711.4|10710.5|10711.6|10710.8|10708.9|10708|340
1654059000000|2022-06-01 04:50:00|10711.2|10710.3|10711|10710.1|10712.1|10711.2|10710.5|10709.6|244
1654059300000|2022-06-01 04:55:00|10710.9|10710|10714.9|10714|10714.9|10714|10710.9|10710|297
1654059600000|2022-06-01 05:00:00|10714.8|10713.9|10715|10714.1|10715.9|10715|10713.7|10712.7|362
1654059900000|2022-06-01 05:05:00|10715.1|10714.2|10712.6|10711.7|10716.2|10715.3|10712.5|10711.6|288
1654060200000|2022-06-01 05:10:00|10712.7|10711.8|10712.2|10711.3|10714.1|10713.2|10712.1|10711.2|157
1654060500000|2022-06-01 05:15:00|10712.3|10711.4|10710.4|10709.8|10712.8|10711.9|10710.4|10709.7|289
1654060800000|2022-06-01 05:20:00|10710.5|10709.9|10708.7|10708.1|10710.9|10710|10707.9|10707.1|352
1654061100000|2022-06-01 05:25:00|10708.9|10708|10710.3|10709.4|10710.8|10709.9|10708.7|10707.8|278
1654061400000|2022-06-01 05:30:00|10709.9|10709.3|10707.5|10706.6|10709.9|10709.3|10707.4|10706.5|463
1654061700000|2022-06-01 05:35:00|10707.6|10706.7|10709.3|10708.4|10710.6|10709.7|10706.7|10705.8|453
1654062000000|2022-06-01 05:40:00|10709.2|10708.3|10708.9|10708|10710.7|10710|10707.7|10706.9|423
1654062300000|2022-06-01 05:45:00|10708.8|10708.3|10706.5|10705.9|10710|10709.4|10705.5|10704.8|529
1654062600000|2022-06-01 05:50:00|10706.4|10705.8|10710.1|10709.5|10710.6|10709.9|10705.8|10705|430
1654062900000|2022-06-01 05:55:00|10710|10709.4|10710.4|10709.5|10711.6|10710.4|10708.6|10707.9|450
1654063200000|2022-06-01 06:00:00|10710.5|10709.4|10712.3|10711.7|10713.5|10712.7|10706.5|10705.6|769
1654063500000|2022-06-01 06:05:00|10712.4|10711.8|10713.6|10713|10715|10714.3|10711.4|10710.8|605
1654063800000|2022-06-01 06:10:00|10713.5|10712.9|10714|10713.1|10715.9|10715.2|10712.7|10712|504
1654064100000|2022-06-01 06:15:00|10714.1|10713.2|10713|10712.1|10715.2|10714.3|10712.2|10711.3|508
1654064400000|2022-06-01 06:20:00|10713.1|10712.2|10717.8|10717.2|10718.1|10717.4|10712.3|10711.5|585
1654064700000|2022-06-01 06:25:00|10717.7|10717.1|10713.9|10713|10717.7|10717.1|10713.7|10712.9|554
1654065000000|2022-06-01 06:30:00|10714.2|10713.2|10711.1|10710.2|10714.8|10713.6|10710|10709.1|650
1654065300000|2022-06-01 06:35:00|10711.2|10710.3|10713.6|10713|10715.3|10714.4|10711|10710.3|520
1654065600000|2022-06-01 06:40:00|10713.8|10713.2|10717.7|10716.8|10717.9|10717|10711.1|10710.2|615
1654065900000|2022-06-01 06:45:00|10717.6|10716.5|10717.6|10716.7|10718.3|10717.6|10715.9|10715|588
1654066200000|2022-06-01 06:50:00|10717.5|10716.6|10716.7|10715.8|10718.1|10717.4|10715.6|10714.9|480
1654066500000|2022-06-01 06:55:00|10716.6|10715.7|10724.5|10723.6|10726.4|10725.4|10715.2|10714.4|917
1654066800000|2022-06-01 07:00:00|10724.4|10723.5|10725.4|10724.5|10729|10728|10722.4|10721.5|1223
1654067100000|2022-06-01 07:05:00|10725.3|10724.7|10734|10732.8|10734.4|10733.7|10724.3|10723.5|826
1654067400000|2022-06-01 07:10:00|10733.7|10733.1|10736.2|10735|10737.8|10737|10732.7|10731.7|894
1654067700000|2022-06-01 07:15:00|10736.1|10735.2|10731.9|10731|10736.7|10735.8|10731.3|10730.4|799
1654068000000|2022-06-01 07:20:00|10731.8|10730.9|10726.8|10725.9|10733.5|10732.5|10725.2|10724.3|847
1654068300000|2022-06-01 07:25:00|10726.7|10725.8|10725.4|10724.5|10727.5|10726.6|10723.8|10722.9|826
1654068600000|2022-06-01 07:30:00|10725.3|10724.4|10726.1|10725.2|10726.3|10725.4|10720.3|10719.3|762
1654068900000|2022-06-01 07:35:00|10726.3|10725.4|10724|10723.4|10727.7|10726.8|10723.9|10723.3|638
1654069200000|2022-06-01 07:40:00|10723.9|10723.3|10715.7|10714.8|10725.2|10724.3|10713.6|10712.8|773
1654069500000|2022-06-01 07:45:00|10715.6|10714.7|10719.5|10718.6|10720|10719.1|10711.8|10710.9|698
1654069800000|2022-06-01 07:50:00|10719.8|10718.9|10716.6|10715.7|10722.3|10721.5|10716.4|10715.4|717
1654070100000|2022-06-01 07:55:00|10716.7|10715.6|10715.7|10714.5|10720.5|10719.7|10714.3|10713.7|774
1654070400000|2022-06-01 08:00:00|10715.4|10714.3|10722.2|10721.3|10723.5|10722.5|10714.3|10713.3|952
1654070700000|2022-06-01 08:05:00|10722|10721.1|10732.2|10731.3|10740|10738.7|10721|10720.1|1295
1654071000000|2022-06-01 08:10:00|10732.1|10731.2|10727.9|10727|10734.1|10733.3|10727.8|10726.9|930
1654071300000|2022-06-01 08:15:00|10727.8|10726.9|10725.7|10724.8|10728.4|10727.7|10725.2|10724.3|712
1654071600000|2022-06-01 08:20:00|10725.6|10724.7|10724.1|10723.2|10725.7|10724.8|10720.7|10719.9|808
1654071900000|2022-06-01 08:25:00|10724.2|10723.3|10726|10725.1|10727.5|10726.6|10723.8|10723.1|561
1654072200000|2022-06-01 08:30:00|10726.1|10725.2|10727.2|10726.3|10728.7|10727.8|10724.4|10723.5|681
1654072500000|2022-06-01 08:35:00|10727.3|10726.4|10725.4|10724.5|10731.3|10730.5|10722.5|10721.5|725
1654072800000|2022-06-01 08:40:00|10725.5|10724.6|10722.2|10721.3|10726.4|10725.5|10721.8|10721.1|654
1654073100000|2022-06-01 08:45:00|10722.1|10721.2|10720.2|10719.3|10722.7|10721.8|10720|10719.1|504
1654073400000|2022-06-01 08:50:00|10720.4|10719.5|10721.9|10721|10722.9|10722.3|10717.7|10716.9|644
1654073700000|2022-06-01 08:55:00|10721.8|10720.9|10718.2|10717.3|10722.3|10721.3|10718.1|10717.1|602
1654074000000|2022-06-01 09:00:00|10718.7|10717.2|10715.2|10714.3|10719.3|10718.6|10714.4|10713.5|599
1654074300000|2022-06-01 09:05:00|10715.3|10714.6|10717.8|10717.2|10719.2|10718.1|10714.3|10713.6|643
1654074600000|2022-06-01 09:10:00|10718|10717.1|10723.1|10721.8|10723.5|10722.5|10716.6|10715.7|672
1654074900000|2022-06-01 09:15:00|10722.8|10721.9|10718.6|10717.7|10723.8|10722.9|10718.6|10717.6|536
1654075200000|2022-06-01 09:20:00|10718.7|10717.8|10722.3|10721.4|10722.7|10721.6|10717.3|10716.4|484
1654075500000|2022-06-01 09:25:00|10722.4|10721.3|10724.1|10723.2|10727|10726.3|10721.8|10720.8|663
1654075800000|2022-06-01 09:30:00|10724|10723.1|10720.1|10719.5|10724.2|10723.3|10719.7|10718.7|501
1654076100000|2022-06-01 09:35:00|10720.3|10719.4|10722|10721.1|10722.1|10721.2|10719.7|10718.9|339
1654076400000|2022-06-01 09:40:00|10721.9|10721|10723.6|10722.7|10725|10724.1|10721.1|10720.2|366
1654076700000|2022-06-01 09:45:00|10723.7|10722.8|10723.8|10722.9|10724.8|10724|10721.3|10720.3|375
1654077000000|2022-06-01 09:50:00|10723.7|10722.8|10726|10725.1|10727.3|10726.6|10721.3|10720.5|482
1654077300000|2022-06-01 09:55:00|10725.8|10725.2|10727.3|10726.4|10727.4|10726.5|10723.4|10722.5|408
1654077600000|2022-06-01 10:00:00|10727.2|10726.6|10727|10726.4|10729.3|10728.2|10725.6|10724.9|596
1654077900000|2022-06-01 10:05:00|10727.2|10726.3|10724.9|10724|10728.3|10727.6|10724.3|10723.7|443
1654078200000|2022-06-01 10:10:00|10725|10724.3|10722.9|10722|10726.4|10725.8|10722.6|10721.9|431
1654078500000|2022-06-01 10:15:00|10722.8|10721.9|10725.5|10724.9|10726.4|10725.8|10721.7|10721|405
1654078800000|2022-06-01 10:20:00|10725.4|10724.8|10722.7|10722.1|10725.4|10724.8|10722.1|10721|447
1654079100000|2022-06-01 10:25:00|10723.1|10721.8|10720.5|10719.6|10724|10723.2|10718.1|10717.4|460
1654079400000|2022-06-01 10:30:00|10720.4|10719.8|10717.9|10717|10720.9|10720.1|10716.4|10715.6|579
1654079700000|2022-06-01 10:35:00|10717.8|10716.9|10716.3|10715.4|10718.8|10717.9|10714.1|10713|570
1654080000000|2022-06-01 10:40:00|10716.2|10715.3|10716.5|10715.6|10718.4|10717.5|10714|10713.4|524
1654080300000|2022-06-01 10:45:00|10716.6|10715.7|10716|10715.4|10718.3|10717.4|10715.9|10715.2|418
1654080600000|2022-06-01 10:50:00|10715.9|10715.3|10715.7|10715.1|10718.4|10717.8|10715.5|10714.7|475
1654080900000|2022-06-01 10:55:00|10715.6|10715|10718|10717.1|10719.7|10718.9|10715.4|10714.8|458
1654081200000|2022-06-01 11:00:00|10717.9|10717|10719|10718.1|10719.6|10718.9|10715.8|10714.9|518
1654081500000|2022-06-01 11:05:00|10719.1|10718.2|10720.1|10719.2|10720.8|10720.2|10717.4|10716.6|585
1654081800000|2022-06-01 11:10:00|10719.8|10718.9|10717.1|10716.5|10720.6|10719.9|10715.7|10714.9|487
1654082100000|2022-06-01 11:15:00|10717|10716.4|10714.7|10713.8|10717.1|10716.5|10713.2|10712.4|523
1654082400000|2022-06-01 11:20:00|10714.8|10713.9|10711.5|10710.6|10715.5|10714.6|10710.4|10709.5|529
1654082700000|2022-06-01 11:25:00|10711.4|10710.5|10712.1|10711.5|10713.1|10712.1|10710.6|10709.8|827
1654083000000|2022-06-01 11:30:00|10712.2|10711.6|10714.8|10714.2|10714.8|10714.2|10710.2|10709.5|462
1654083300000|2022-06-01 11:35:00|10714.9|10714.3|10714.7|10713.8|10716.6|10716|10712.9|10712.1|460
1654083600000|2022-06-01 11:40:00|10714.6|10713.7|10717.7|10716.8|10717.9|10717|10713.3|10712.5|397
1654083900000|2022-06-01 11:45:00|10717.6|10716.7|10717.7|10716.8|10718.6|10717.8|10716.6|10716|431
1654084200000|2022-06-01 11:50:00|10717.6|10716.7|10707|10705.2|10717.8|10716.9|10706.5|10705.2|643
1654084500000|2022-06-01 11:55:00|10705.9|10705|10708.7|10708.1|10710.1|10709.3|10702.4|10701.5|1024
1654084800000|2022-06-01 12:00:00|10708.8|10708.2|10707|10706.1|10710.5|10709.9|10706|10705.1|733
1654085100000|2022-06-01 12:05:00|10706.8|10706.2|10713.1|10712.2|10714.7|10713.8|10706.8|10706.1|601
1654085400000|2022-06-01 12:10:00|10712.9|10712.3|10712|10711.1|10713.2|10712.5|10709.7|10708.7|641
1654085700000|2022-06-01 12:15:00|10711.2|10710.6|10710.9|10710.3|10714.2|10713.4|10710|10709.1|598
1654086000000|2022-06-01 12:20:00|10711.1|10710.2|10713.2|10712.6|10714.3|10713.6|10710.5|10709.8|647
1654086300000|2022-06-01 12:25:00|10713.1|10712.5|10716.6|10715.7|10717.7|10717|10713|10712.3|534
1654086600000|2022-06-01 12:30:00|10716.3|10715.8|10720.9|10720|10721.1|10720.2|10714.5|10713.7|659
1654086900000|2022-06-01 12:35:00|10721|10720.1|10723.6|10722.7|10725.8|10724.9|10719.1|10718.5|747
1654087200000|2022-06-01 12:40:00|10723.8|10723|10725.5|10724.6|10727.1|10726.4|10721.3|10720.5|664
1654087500000|2022-06-01 12:45:00|10725.6|10724.7|10721.8|10721.2|10725.9|10725.2|10721.2|10720.2|727
1654087800000|2022-06-01 12:50:00|10721.7|10721.1|10726.4|10725.5|10726.8|10725.9|10719.9|10719|788
1654088100000|2022-06-01 12:55:00|10726.2|10725.6|10726.5|10725.9|10728.2|10727.4|10724.1|10723.5|663
1654088400000|2022-06-01 13:00:00|10726.6|10726|10727.9|10727.3|10729.2|10728.5|10725.4|10724.7|640
1654088700000|2022-06-01 13:05:00|10727.8|10727.2|10728.8|10728.2|10729.3|10728.6|10726.3|10725.6|527
1654089000000|2022-06-01 13:10:00|10728.7|10728.1|10729.9|10729.3|10731.3|10730.4|10727.1|10726.2|561
1654089300000|2022-06-01 13:15:00|10730.1|10729.2|10729.2|10728.6|10730.5|10729.6|10728.1|10727.2|471
1654089600000|2022-06-01 13:20:00|10729.1|10728.5|10726.2|10725.6|10730.3|10729.7|10725.9|10725.2|514
1654089900000|2022-06-01 13:25:00|10726.3|10725.7|10724.7|10724.1|10728.5|10727.7|10724.3|10723.7|435
1654090200000|2022-06-01 13:30:00|10724.6|10724|10724.1|10723.5|10725.7|10725|10723.8|10723|578
1654090500000|2022-06-01 13:35:00|10724.2|10723.6|10711.5|10710.9|10724.8|10724.1|10711.4|10710.6|792
1654090800000|2022-06-01 13:40:00|10711.6|10710.6|10713.5|10712.3|10714.6|10714|10707.6|10706.9|839
1654091100000|2022-06-01 13:45:00|10713.4|10712|10705.4|10704.5|10717.5|10716.9|10703.6|10703|903
1654091400000|2022-06-01 13:50:00|10705.2|10704.6|10710.3|10709.4|10712.3|10711.6|10702.9|10702.3|887
1654091700000|2022-06-01 13:55:00|10710.4|10709.5|10710.5|10706.9|10711.9|10711.3|10705.8|10704.9|872
1654092000000|2022-06-01 14:00:00|10711.1|10706.4|10686.8|10685.9|10711.1|10707.4|10683.5|10682.6|1764
1654092300000|2022-06-01 14:05:00|10686.7|10685.8|10678.8|10677.9|10687.5|10686.6|10674.3|10673.7|1247
1654092600000|2022-06-01 14:10:00|10678.9|10678|10667.2|10666.3|10679.7|10678.7|10665.6|10664.8|1468
1654092900000|2022-06-01 14:15:00|10667.3|10666.4|10666.3|10665.4|10668.9|10667.9|10662|10661.3|1281
1654093200000|2022-06-01 14:20:00|10666.4|10665.8|10659.4|10658.8|10667.8|10666.9|10659.4|10658.8|972
1654093500000|2022-06-01 14:25:00|10659.6|10658.7|10654|10653.1|10661.1|10660|10651.9|10651.3|1221
1654093800000|2022-06-01 14:30:00|10654.1|10653.2|10661|10660.1|10662.7|10662|10653.8|10652.9|1551
1654094100000|2022-06-01 14:35:00|10660.7|10659.8|10668.7|10667.8|10671.4|10670.3|10660.5|10659.7|1098
1654094400000|2022-06-01 14:40:00|10668.6|10667.7|10673.9|10673|10674.3|10673.3|10668|10667.1|913
1654094700000|2022-06-01 14:45:00|10674|10673.1|10674.5|10673.6|10677.5|10676.7|10670.5|10669.8|1067
1654095000000|2022-06-01 14:50:00|10674.4|10673.5|10672|10671.1|10674.5|10673.6|10667.3|10666.4|1124
1654095300000|2022-06-01 14:55:00|10671.9|10671|10667.9|10667|10673.6|10672.5|10666.6|10666|1204
1654095600000|2022-06-01 15:00:00|10667.8|10666.9|10664.1|10663.2|10668.2|10667.6|10662.8|10661.9|1031
1654095900000|2022-06-01 15:05:00|10663.9|10663|10662.1|10661.2|10664|10663.2|10654.5|10653.9|966
1654096200000|2022-06-01 15:10:00|10661.9|10661.3|10657.3|10656.4|10663.6|10663|10656.6|10656|905
1654096500000|2022-06-01 15:15:00|10657.2|10656.3|10656.8|10655.9|10659.7|10658.8|10654.4|10653.8|892
1654096800000|2022-06-01 15:20:00|10656.6|10655.7|10653.7|10652.8|10657|10656|10652.3|10651.7|726
1654097100000|2022-06-01 15:25:00|10653.5|10652.9|10652.4|10651.8|10655|10654.4|10651.6|10651|771
1654097400000|2022-06-01 15:30:00|10652.5|10651.9|10642.3|10641.4|10653.4|10652.7|10641.5|10640.6|940
1654097700000|2022-06-01 15:35:00|10642.6|10641.7|10636.5|10635.9|10644.7|10644|10636|10635.1|881
1654098000000|2022-06-01 15:40:00|10636.6|10635.7|10628.7|10627.8|10638|10637.3|10628.3|10627.3|851
1654098300000|2022-06-01 15:45:00|10628.8|10627.9|10634.6|10633.7|10635.1|10634.2|10627.5|10626.4|869
1654098600000|2022-06-01 15:50:00|10634.3|10633.4|10634|10633.4|10635.3|10634.6|10632.4|10631.7|763
1654098900000|2022-06-01 15:55:00|10633.9|10633.3|10645|10644.4|10646.2|10645.3|10633.6|10632.8|1160
1654099200000|2022-06-01 16:00:00|10645.1|10644.2|10640|10639.4|10647.4|10646.5|10639.7|10639|1266
1654099500000|2022-06-01 16:05:00|10640.1|10639.2|10642.5|10641.6|10645.9|10645.3|10639.7|10639|701
1654099800000|2022-06-01 16:10:00|10642.4|10641.5|10646.7|10645.2|10646.7|10645.6|10639.9|10639.1|717
1654100100000|2022-06-01 16:15:00|10646.5|10645.3|10646.5|10645.9|10647.2|10646.6|10643.6|10642.8|733
1654100400000|2022-06-01 16:20:00|10646.4|10645.8|10645.1|10644.2|10647.4|10646.8|10644.1|10643.3|622
1654100700000|2022-06-01 16:25:00|10645|10644.1|10641.2|10640.3|10646.1|10645.3|10641.1|10640.3|586
1654101000000|2022-06-01 16:30:00|10641.4|10640.5|10648|10647.4|10648.4|10647.5|10640.6|10639.8|588
1654101300000|2022-06-01 16:35:00|10647.7|10647.1|10644|10643.1|10648.1|10647.4|10642.2|10641.3|557
1654101600000|2022-06-01 16:40:00|10643.9|10643|10642.3|10641.4|10646.3|10645.6|10640.9|10640.1|425
1654101900000|2022-06-01 16:45:00|10642.4|10641.5|10643.2|10642.6|10645.7|10645.1|10641.1|10640.5|486
1654102200000|2022-06-01 16:50:00|10643.1|10642.5|10640.6|10640|10644.4|10643.7|10640|10639.2|562
1654102500000|2022-06-01 16:55:00|10640.5|10639.9|10639.5|10638.6|10640.7|10640.1|10638.6|10638|488
1654102800000|2022-06-01 17:00:00|10639.6|10638.7|10640.8|10639.9|10641.4|10640.7|10637.5|10636.7|509
1654103100000|2022-06-01 17:05:00|10640.6|10640|10645.7|10644.8|10646.2|10645.3|10639.9|10639.3|478
1654103400000|2022-06-01 17:10:00|10645.8|10644.9|10644.8|10643.9|10647.7|10646.9|10644.3|10643.7|414
1654103700000|2022-06-01 17:15:00|10644.7|10643.8|10645.3|10644.7|10647.6|10646.7|10644|10643.2|522
1654104000000|2022-06-01 17:20:00|10645.2|10644.6|10645.2|10644.3|10647.6|10646.9|10644.1|10643.1|510
1654104300000|2022-06-01 17:25:00|10645.3|10644.4|10643.2|10642.6|10645.9|10645.3|10642.9|10642.2|397
1654104600000|2022-06-01 17:30:00|10643.1|10642.5|10643.5|10642.9|10645.3|10644.6|10640.9|10640.1|461
1654104900000|2022-06-01 17:35:00|10643.3|10642.7|10644.9|10644|10645.8|10644.9|10641.1|10640.4|543
1654105200000|2022-06-01 17:40:00|10645.1|10644.2|10647|10646.1|10647.1|10646.3|10644.7|10643.9|416
1654105500000|2022-06-01 17:45:00|10646.9|10646|10647.7|10646.8|10648.1|10647.4|10645.2|10644.3|464
1654105800000|2022-06-01 17:50:00|10647.6|10646.7|10652.2|10651.6|10654.4|10653.8|10647.5|10646.6|582
1654106100000|2022-06-01 17:55:00|10652.3|10651.7|10652.1|10651.2|10654.3|10653.6|10651.5|10650.5|473
1654106400000|2022-06-01 18:00:00|10652.2|10651.1|10656.6|10655.7|10657.4|10656.7|10652.1|10651.1|628
1654106700000|2022-06-01 18:05:00|10656.5|10655.6|10653.6|10653|10658|10657.3|10651.4|10650.6|703
1654107000000|2022-06-01 18:10:00|10653.8|10652.9|10651.8|10651.2|10656.2|10655.4|10650.7|10649.9|552
1654107300000|2022-06-01 18:15:00|10652|10651.1|10646.1|10645.2|10652.1|10651.3|10645.9|10645.2|487
1654107600000|2022-06-01 18:20:00|10646.2|10645.5|10653.1|10652.2|10653.2|10652.4|10645.1|10644.5|488
1654107900000|2022-06-01 18:25:00|10653.3|10652.4|10656.4|10655.8|10657.1|10656.4|10652.8|10651.8|562
1654108200000|2022-06-01 18:30:00|10656.2|10655.6|10653|10652.4|10657.2|10656.6|10650.9|10650.1|409
1654108500000|2022-06-01 18:35:00|10653.1|10652.2|10654.2|10653.6|10657.1|10656.5|10652.9|10652|433
1654108800000|2022-06-01 18:40:00|10654.1|10653.5|10659.3|10658.7|10659.3|10658.7|10653.3|10652.6|384
1654109100000|2022-06-01 18:45:00|10659.1|10658.5|10657.4|10656.8|10659.6|10658.9|10655.9|10655.1|437
1654109400000|2022-06-01 18:50:00|10657.5|10656.9|10655.1|10654.2|10657.7|10657|10654.4|10653.7|388
1654109700000|2022-06-01 18:55:00|10655|10654.1|10655.5|10654.9|10656.1|10655.4|10652.6|10651.8|419
1654110000000|2022-06-01 19:00:00|10655.3|10654.7|10653|10652.4|10655.4|10654.7|10651|10650.2|459
1654110300000|2022-06-01 19:05:00|10652.7|10652.1|10655.6|10654.7|10656|10655.3|10651.8|10651.1|381
1654110600000|2022-06-01 19:10:00|10655.5|10654.6|10657.6|10656.7|10658.8|10658|10655|10654.1|393
1654110900000|2022-06-01 19:15:00|10657.4|10656.5|10659.6|10658.7|10660.1|10659.3|10656.3|10655.7|303
1654111200000|2022-06-01 19:20:00|10659.7|10658.8|10659.7|10658.8|10661.3|10660.3|10659|10658.1|452
1654111500000|2022-06-01 19:25:00|10659.9|10659|10658.9|10658.3|10660.9|10660.1|10658.6|10657.7|377
1654111800000|2022-06-01 19:30:00|10659|10658.1|10657.4|10656.5|10659|10658.3|10655.9|10655|458
1654112100000|2022-06-01 19:35:00|10657.3|10656.4|10659.7|10658.8|10659.9|10659|10656.4|10655.6|347
1654112400000|2022-06-01 19:40:00|10659.6|10659|10655.9|10655.3|10659.7|10659|10655.8|10655.2|396
1654112700000|2022-06-01 19:45:00|10655.8|10655.2|10653.7|10652.8|10656.1|10655.2|10653|10652.1|348
1654113000000|2022-06-01 19:50:00|10654|10653.4|10654.9|10654|10655.1|10654.4|10652.7|10651.8|421
1654113300000|2022-06-01 19:55:00|10654.8|10653.9|10650.6|10649.7|10655.5|10654.6|10649.9|10649.1|424
1654113600000|2022-06-01 20:00:00|10650.7|10649.6|10652.8|10651.7|10655.1|10654.2|10650|10649.1|508
1654113900000|2022-06-01 20:05:00|10652.9|10651.8|10649.8|10648.6|10653.8|10652.8|10649.5|10648.2|424
1654114200000|2022-06-01 20:10:00|10649.7|10648.7|10648|10647.1|10650.2|10648.9|10647.3|10646.5|206
1654114500000|2022-06-01 20:15:00|10648.5|10647.6|10651|10650.1|10652.2|10651.3|10648.5|10647.6|191
1654114800000|2022-06-01 20:20:00|10651.2|10650.2|10650.6|10649.7|10651.2|10650.2|10650.3|10649.5|88
1654115100000|2022-06-01 20:25:00|10650.7|10649.8|10653.7|10652.8|10654.3|10653.4|10650|10649.4|179
1654115400000|2022-06-01 20:30:00|10653.8|10652.9|10653.3|10652.1|10654.7|10653.6|10652.7|10651.9|180
1654115700000|2022-06-01 20:35:00|10653.2|10652.2|10653.9|10653|10654|10653.1|10652.7|10651.7|267
1654116000000|2022-06-01 20:40:00|10653.8|10652.9|10650.8|10649.9|10654.1|10653.1|10650.7|10649.8|239
1654116300000|2022-06-01 20:45:00|10651|10649.7|10653.3|10652.2|10653.6|10652.4|10650.7|10649.6|511
1654116600000|2022-06-01 20:50:00|10653.4|10652.1|10653|10652.1|10654.4|10653.2|10652.7|10651.5|312
1654116900000|2022-06-01 20:55:00|10653.3|10651.9|10651.5|10645.5|10655.1|10653.7|10651.5|10645.5|415
1654117200000|2022-06-01 21:00:00|10651.6|10645.6|10651.4|10645.4|10652.7|10646.7|10649.4|10643.4|70
1654117500000|2022-06-01 21:05:00|10651.1|10645.1|10650.7|10644.7|10652.2|10646.2|10648.1|10642.1|65
1654117800000|2022-06-01 21:10:00|10651|10645|10651.8|10645.8|10652.6|10646.6|10648.7|10642.7|246
1654118100000|2022-06-01 21:15:00|10652|10646|10653|10647.1|10653.7|10647.7|10650.1|10644.1|214
1654118400000|2022-06-01 21:20:00|10652.7|10646.7|10655.8|10649.8|10656.6|10650.6|10652.7|10646.7|135
1654118700000|2022-06-01 21:25:00|10656|10650|10657.2|10651.2|10657.8|10651.8|10655.2|10649.2|137
1654119000000|2022-06-01 21:30:00|10657.3|10651.3|10654.5|10652|10657.5|10652.4|10654.1|10650.6|506
1654119300000|2022-06-01 21:35:00|10654.4|10652.1|10654.5|10650.1|10655.5|10652.4|10653.9|10649|189
1654119600000|2022-06-01 21:40:00|10653.8|10650.5|10654.4|10650.9|10655.3|10652.2|10653.4|10649.4|190
1654119900000|2022-06-01 21:45:00|10654.2|10651|10654.3|10651.7|10655.2|10652|10653.6|10650.4|149
1654120200000|2022-06-01 21:50:00|10654.9|10651.6|10657.3|10652.4|10658.1|10652.5|10653.6|10650.3|155
1654120500000|2022-06-01 21:55:00|10657.4|10652.3|10656.1|10650.1|10657.7|10652.5|10654.4|10649.6|269
1654120800000|2022-06-01 22:00:00|10656.2|10650.2|10655|10652.7|10656.6|10652.8|10652.7|10648.8|367
1654121100000|2022-06-01 22:05:00|10655.2|10651.9|10653.6|10651.6|10655.2|10652.8|10652.9|10650.9|279
1654121400000|2022-06-01 22:10:00|10653.5|10651.8|10653.4|10651.8|10654.3|10652.6|10653|10650.7|350
1654121700000|2022-06-01 22:15:00|10653.7|10651.5|10653.6|10652.3|10654.3|10652.8|10652.5|10650.6|256
1654122000000|2022-06-01 22:20:00|10653.7|10652.2|10653.5|10652.1|10654|10652.7|10653.1|10651.3|219
1654122300000|2022-06-01 22:25:00|10653.6|10652|10654|10652.6|10654.7|10653.2|10653.5|10651.8|192
1654122600000|2022-06-01 22:30:00|10653.9|10652.7|10654.2|10652.9|10654.9|10653.7|10653.5|10652.4|560
1654122900000|2022-06-01 22:35:00|10654.1|10653.1|10649.9|10648.2|10655.1|10653.7|10649.8|10648|570
1654123200000|2022-06-01 22:40:00|10649.8|10648.1|10650.2|10649.1|10651.3|10650.1|10649|10646.9|535
1654123500000|2022-06-01 22:45:00|10650.3|10648.9|10653|10651.7|10653.3|10652.1|10650.2|10648.9|326
1654123800000|2022-06-01 22:50:00|10653.1|10651.6|10653.2|10652.3|10654.2|10652.7|10653|10651.4|263
1654124100000|2022-06-01 22:55:00|10653.3|10652.4|10652.9|10651.6|10653.4|10652.5|10652.6|10651.4|211
1654124400000|2022-06-01 23:00:00|10653|10651.7|10653|10652.1|10653.4|10652.3|10652.5|10651.3|186
1654124700000|2022-06-01 23:05:00|10653.1|10652.2|10653.1|10652.2|10653.4|10652.4|10652.6|10651.5|134
1654125000000|2022-06-01 23:10:00|10652.9|10652|10653.3|10652.4|10653.6|10652.7|10652.7|10651.5|128
1654125300000|2022-06-01 23:15:00|10653.4|10652.5|10652.9|10652|10653.5|10652.6|10651.6|10650.7|258
1654125600000|2022-06-01 23:20:00|10653.1|10651.9|10653.4|10652.5|10654|10653|10652|10651.1|307
1654125900000|2022-06-01 23:25:00|10653.7|10652.7|10654.8|10653.9|10654.8|10653.9|10653.3|10652.5|175
1654126200000|2022-06-01 23:30:00|10654.7|10653.8|10654|10652.9|10655|10654|10653.4|10652.6|237
1654126500000|2022-06-01 23:35:00|10653.9|10653|10653.8|10652.9|10654.5|10653.4|10653.2|10652.4|178
1654126800000|2022-06-01 23:40:00|10653.9|10653|10652.9|10652|10654.3|10653|10652.1|10651.4|246
1654127100000|2022-06-01 23:45:00|10652.8|10651.9|10653.6|10652.7|10654.1|10652.8|10651.7|10650.8|227
1654127400000|2022-06-01 23:50:00|10653.5|10652.6|10653.7|10652.8|10654.4|10653.5|10652.9|10652|174
1654127700000|2022-06-01 23:55:00|10653.4|10652.5|10651.5|10650.6|10653.4|10652.5|10650.8|10649.9|223
1654128000000|2022-06-02 00:00:00|10651.7|10650.8|10646.9|10646|10651.7|10650.8|10646.1|10645|597
1654128300000|2022-06-02 00:05:00|10646.8|10645.9|10650|10649.1|10650.3|10649.6|10646.8|10645.9|416
1654128600000|2022-06-02 00:10:00|10649.9|10649|10649.7|10648.8|10650.8|10650|10648.9|10648.1|282
1654128900000|2022-06-02 00:15:00|10649.5|10648.6|10654.9|10654|10654.9|10654.1|10649.1|10648.3|391
1654129200000|2022-06-02 00:20:00|10655.1|10654.2|10657.6|10656.7|10657.8|10657|10655.1|10654.2|367
1654129500000|2022-06-02 00:25:00|10657.7|10656.8|10658.7|10657.8|10659.4|10658.5|10656.1|10655.4|366
1654129800000|2022-06-02 00:30:00|10658.6|10657.7|10657.8|10657.2|10659.5|10658.7|10656.4|10655.7|303
1654130100000|2022-06-02 00:35:00|10658|10657.4|10659.3|10658.4|10659.9|10659.1|10656.9|10656.2|223
1654130400000|2022-06-02 00:40:00|10659.2|10658.6|10659.4|10658.8|10659.9|10659.2|10657.9|10657.2|297
1654130700000|2022-06-02 00:45:00|10659.5|10658.9|10659.6|10658.7|10660.1|10659.4|10657|10656.1|304
1654131000000|2022-06-02 00:50:00|10659.8|10659.2|10655.3|10654.4|10660|10659.2|10655.3|10654.4|297
1654131300000|2022-06-02 00:55:00|10655.4|10654.3|10657.1|10656.2|10658.4|10657.5|10654.3|10652.9|341
1654131600000|2022-06-02 01:00:00|10657|10656.1|10656.1|10655.2|10658.3|10657.3|10655.1|10654.3|321
1654131900000|2022-06-02 01:05:00|10655.8|10654.9|10655.9|10655|10656.1|10655.2|10652.2|10651.3|341
1654132200000|2022-06-02 01:10:00|10656|10655.1|10653.4|10652.5|10656|10655.3|10652.4|10651.7|358
1654132500000|2022-06-02 01:15:00|10653.3|10652.4|10649.2|10648.3|10654.4|10653.2|10646.9|10646|477
1654132800000|2022-06-02 01:20:00|10649.3|10648.4|10650|10649.4|10654.8|10653.8|10649.3|10648.4|466
1654133100000|2022-06-02 01:25:00|10650.2|10649.6|10651.8|10650.9|10652.7|10652.1|10649.1|10648.3|314
1654133400000|2022-06-02 01:30:00|10651.9|10651|10654.5|10653.9|10654.7|10654.1|10650.6|10649.7|419
1654133700000|2022-06-02 01:35:00|10654.6|10654|10656|10655.1|10656.2|10655.3|10651.6|10650.9|273
1654134000000|2022-06-02 01:40:00|10655.9|10655|10653|10652.1|10656|10655.1|10652.1|10651.4|411
1654134300000|2022-06-02 01:45:00|10652.8|10651.9|10652.6|10652|10654.2|10653.3|10652.3|10651.6|306
1654134600000|2022-06-02 01:50:00|10652.7|10651.8|10655.6|10654.7|10655.7|10654.8|10652.3|10651.6|313
1654134900000|2022-06-02 01:55:00|10655.5|10654.6|10655.2|10654.3|10656.2|10655.3|10654.4|10653.7|309
1654135200000|2022-06-02 02:00:00|10655.3|10654.4|10654.3|10653.4|10655.3|10654.5|10652.3|10651.6|432
1654135500000|2022-06-02 02:05:00|10654.2|10653.3|10654.9|10654|10656.1|10655.3|10652.9|10652.3|276
1654135800000|2022-06-02 02:10:00|10654.8|10653.9|10656.6|10656|10656.9|10656.1|10653.2|10652.5|207
1654136100000|2022-06-02 02:15:00|10656.5|10655.9|10658.3|10657.4|10658.9|10658|10655.1|10654.2|316
1654136400000|2022-06-02 02:20:00|10658.2|10657.3|10656.8|10655.9|10658.8|10657.9|10656.3|10655.7|288
1654136700000|2022-06-02 02:25:00|10656.9|10656|10657.5|10656.6|10657.5|10656.6|10655.6|10654.8|332
1654137000000|2022-06-02 02:30:00|10657.6|10656.7|10654.3|10653.7|10658|10657.1|10654.2|10653.5|323
1654137300000|2022-06-02 02:35:00|10654.4|10653.8|10655.8|10654.9|10656.5|10655.7|10652.2|10651.5|289
1654137600000|2022-06-02 02:40:00|10655.4|10654.5|10653.2|10652.6|10655.8|10654.9|10651.7|10650.9|313
1654137900000|2022-06-02 02:45:00|10652.9|10652.3|10645.8|10644.9|10653.7|10652.9|10645.3|10644.5|578
1654138200000|2022-06-02 02:50:00|10645.6|10645|10650.6|10649.7|10650.7|10649.8|10645.4|10644.8|379
1654138500000|2022-06-02 02:55:00|10650.5|10649.6|10650.1|10649.5|10653.1|10652.5|10649.3|10648.5|521
1654138800000|2022-06-02 03:00:00|10650.3|10649.7|10652.6|10652|10654.1|10653.2|10648.9|10648.3|549
1654139100000|2022-06-02 03:05:00|10652.5|10651.9|10652.1|10651.2|10655.3|10654.6|10651.6|10650.8|348
1654139400000|2022-06-02 03:10:00|10652.2|10651.3|10652.4|10651.5|10652.8|10651.9|10650.9|10650.1|297
1654139700000|2022-06-02 03:15:00|10652.5|10651.6|10652.1|10651.2|10652.7|10652|10651.4|10650.7|255
1654140000000|2022-06-02 03:20:00|10652|10651.1|10653.8|10652.9|10655.7|10654.8|10652|10651.1|368
1654140300000|2022-06-02 03:25:00|10653.9|10653|10655.1|10654.2|10655.8|10654.9|10653.6|10652.9|202
1654140600000|2022-06-02 03:30:00|10655.4|10654.5|10653.3|10652.4|10655.5|10654.7|10652.7|10651.9|265
1654140900000|2022-06-02 03:35:00|10653.4|10652.5|10652.5|10651.6|10654.1|10653.3|10651.9|10651|245
1654141200000|2022-06-02 03:40:00|10652.4|10651.5|10653.2|10652.3|10654|10653.2|10651.6|10650.8|295
1654141500000|2022-06-02 03:45:00|10653.1|10652.2|10653.4|10652.5|10653.5|10652.7|10652.1|10651.3|237
1654141800000|2022-06-02 03:50:00|10653.5|10652.6|10652.2|10651.3|10653.5|10652.8|10651.9|10651.3|248
1654142100000|2022-06-02 03:55:00|10652.1|10651.2|10654.8|10653.9|10655|10654.4|10651.9|10651.2|186
1654142400000|2022-06-02 04:00:00|10654.9|10654|10655.4|10654.5|10655.9|10655.2|10653.5|10652.6|249
1654142700000|2022-06-02 04:05:00|10655.6|10655|10655.8|10654.9|10656|10655.2|10654.5|10653.7|163
1654143000000|2022-06-02 04:10:00|10655.9|10655|10655.3|10654.4|10656.3|10655.4|10654.8|10654|205
1654143300000|2022-06-02 04:15:00|10655.4|10654.5|10656.7|10656.1|10656.9|10656.2|10654.8|10654.1|197
1654143600000|2022-06-02 04:20:00|10656.8|10655.8|10655.6|10654.7|10657|10656.4|10655.5|10654.6|192
1654143900000|2022-06-02 04:25:00|10655.7|10654.8|10654.5|10653.6|10655.9|10655.1|10654.3|10653.5|188
1654144200000|2022-06-02 04:30:00|10654.4|10653.8|10655.9|10655|10656.6|10655.8|10654.4|10653.5|224
1654144500000|2022-06-02 04:35:00|10655.8|10654.9|10656.2|10655.3|10656.9|10656|10655.7|10654.9|149
1654144800000|2022-06-02 04:40:00|10656.1|10655.2|10656.3|10655.4|10656.6|10655.9|10655.4|10654.7|192
1654145100000|2022-06-02 04:45:00|10656.4|10655.5|10656.4|10655.5|10657.1|10656.2|10655.6|10654.7|114
1654145400000|2022-06-02 04:50:00|10656.1|10655.4|10656.7|10655.8|10657.1|10656.4|10655.6|10654.8|173
1654145700000|2022-06-02 04:55:00|10656.6|10655.7|10657.9|10657|10658.2|10657.5|10656.5|10655.7|228
1654146000000|2022-06-02 05:00:00|10658|10657.1|10657.8|10656.9|10660.2|10659.3|10657.5|10656.8|287
1654146300000|2022-06-02 05:05:00|10657.9|10657|10657.1|10656.5|10658.5|10657.8|10656.8|10656.1|226
1654146600000|2022-06-02 05:10:00|10657|10656.4|10655.7|10654.8|10658.3|10657.5|10655.4|10654.6|291
1654146900000|2022-06-02 05:15:00|10655.6|10654.7|10654.8|10653.9|10656|10655.2|10653.7|10652.9|296
1654147200000|2022-06-02 05:20:00|10654.7|10653.8|10654.6|10653.7|10656.5|10655.8|10654.3|10653.6|311
1654147500000|2022-06-02 05:25:00|10654.5|10653.9|10653.6|10652.7|10654.8|10654|10652.2|10651.5|269
1654147800000|2022-06-02 05:30:00|10653.4|10652.8|10652.5|10651.9|10654.4|10653.4|10650.1|10649.2|300
1654148100000|2022-06-02 05:35:00|10652.4|10651.8|10654.2|10653.6|10654.4|10653.7|10652.1|10651.3|269
1654148400000|2022-06-02 05:40:00|10654.1|10653.5|10658.7|10657.8|10659.8|10658.9|10653.8|10653.2|295
1654148700000|2022-06-02 05:45:00|10658.6|10657.7|10659.9|10659|10660|10659.2|10657.9|10657|298
1654149000000|2022-06-02 05:50:00|10660|10659.1|10664.8|10663.9|10666.1|10665.2|10659.7|10658.8|526
1654149300000|2022-06-02 05:55:00|10664.7|10663.8|10658.5|10657.6|10664.8|10663.9|10658.3|10657.5|376
1654149600000|2022-06-02 06:00:00|10658.7|10657.8|10664.8|10663.9|10664.8|10663.9|10658.2|10657.3|570
1654149900000|2022-06-02 06:05:00|10664.7|10663.8|10663.6|10662.7|10665.9|10665.1|10663.1|10662.3|417
1654150200000|2022-06-02 06:10:00|10663.4|10662.5|10661.4|10660.8|10663.4|10662.6|10661.3|10660.6|261
1654150500000|2022-06-02 06:15:00|10661.3|10660.7|10662.8|10661.9|10664.1|10663.3|10660.3|10659.7|401
1654150800000|2022-06-02 06:20:00|10662.9|10662|10668.2|10667.3|10668.6|10667.9|10662.6|10661.8|404
1654151100000|2022-06-02 06:25:00|10668.3|10667.4|10668.3|10667.4|10669.5|10668.6|10667.5|10666.7|375
1654151400000|2022-06-02 06:30:00|10668.4|10667.5|10671.9|10671.3|10672.9|10671.8|10666.9|10666.1|760
1654151700000|2022-06-02 06:35:00|10672|10671.1|10670.2|10668.9|10674.8|10673.9|10669.9|10668.9|651
1654152000000|2022-06-02 06:40:00|10670|10669|10669.3|10668.4|10670.9|10669.9|10667.4|10666.4|523
1654152300000|2022-06-02 06:45:00|10669.4|10668.5|10673.8|10672.9|10675.5|10674.9|10668.7|10667.8|480
1654152600000|2022-06-02 06:50:00|10673.7|10672.8|10675.3|10674.4|10676|10675.3|10673.2|10672.3|485
1654152900000|2022-06-02 06:55:00|10675.2|10674.3|10677|10676.1|10679.4|10678.5|10675.1|10674.2|697
1654153200000|2022-06-02 07:00:00|10676.9|10675.9|10681.7|10680.8|10683.1|10682.3|10675.5|10674.6|959
1654153500000|2022-06-02 07:05:00|10681.5|10680.6|10681.2|10680.3|10683.2|10681.8|10679.9|10678.9|928
1654153800000|2022-06-02 07:10:00|10681.4|10680.5|10677.5|10676.6|10681.6|10680.8|10676.2|10675.4|616
1654154100000|2022-06-02 07:15:00|10677.4|10676.5|10676.6|10675.7|10680.7|10679.8|10675.8|10674.9|653
1654154400000|2022-06-02 07:20:00|10676.5|10675.9|10677.4|10676.5|10679.8|10678.9|10675.1|10674.3|694
1654154700000|2022-06-02 07:25:00|10677.3|10676.4|10682|10681.1|10685.8|10685|10677|10676|723
1654155000000|2022-06-02 07:30:00|10682.1|10681.2|10680.1|10679.2|10682.5|10681.6|10677.8|10677.1|613
1654155300000|2022-06-02 07:35:00|10679.8|10678.9|10690.9|10690|10692.1|10691.2|10679.2|10678.3|673
1654155600000|2022-06-02 07:40:00|10691|10690.1|10691|10690.1|10692.4|10691.6|10688.2|10687.3|622
1654155900000|2022-06-02 07:45:00|10690.9|10690|10688.7|10687.8|10693.1|10691.9|10688.4|10687.5|629
1654156200000|2022-06-02 07:50:00|10688.8|10687.7|10689.7|10688.8|10689.9|10688.8|10685.8|10684.8|763
1654156500000|2022-06-02 07:55:00|10689.8|10688.5|10686.1|10685.5|10689.8|10688.9|10684.8|10684|721
1654156800000|2022-06-02 08:00:00|10686|10685.4|10688.8|10687.9|10688.8|10688|10684.8|10683.9|641
1654157100000|2022-06-02 08:05:00|10688.5|10687.6|10688.9|10688|10692.8|10691.9|10688.4|10687.3|530
1654157400000|2022-06-02 08:10:00|10689|10688.1|10688.4|10687.5|10691.9|10691|10687.9|10687|627
1654157700000|2022-06-02 08:15:00|10688.5|10687.6|10691.3|10690.4|10691.7|10690.8|10688.2|10686.9|642
1654158000000|2022-06-02 08:20:00|10691.4|10690.5|10687.3|10686.4|10692.7|10692|10687.1|10685.8|500
1654158300000|2022-06-02 08:25:00|10687.2|10686.3|10687.3|10686.4|10688.1|10687.2|10685.1|10684.3|353
1654158600000|2022-06-02 08:30:00|10687.2|10686.3|10694.3|10693.4|10694.4|10693.6|10686.5|10685.6|475
1654158900000|2022-06-02 08:35:00|10694.2|10693.3|10691.9|10691|10695.4|10694.7|10691.6|10690.5|428
1654159200000|2022-06-02 08:40:00|10692|10691.1|10691.7|10690.8|10694.3|10693.5|10691.4|10690.7|484
1654159500000|2022-06-02 08:45:00|10691.6|10690.7|10689.9|10689|10694.2|10693.4|10689.6|10688.9|488
1654159800000|2022-06-02 08:50:00|10689.8|10688.9|10689.5|10688.6|10693.2|10692.3|10689|10688.1|478
1654160100000|2022-06-02 08:55:00|10689.4|10688.5|10684.5|10683.6|10690.1|10689.3|10684.5|10683.6|529
1654160400000|2022-06-02 09:00:00|10684.4|10683.5|10683.3|10682.4|10685.3|10684.4|10682.3|10681.2|563
1654160700000|2022-06-02 09:05:00|10683.4|10682.3|10682.8|10681.9|10684.1|10683.1|10681.1|10680.4|329
1654161000000|2022-06-02 09:10:00|10683|10682.1|10686.3|10685.4|10686.7|10685.8|10682.5|10681.8|389
1654161300000|2022-06-02 09:15:00|10686.2|10685.3|10688.8|10687.9|10691.4|10690.4|10686.2|10685.3|433
1654161600000|2022-06-02 09:20:00|10688.9|10688|10690|10689.1|10690.6|10689.7|10687.5|10686.5|294
1654161900000|2022-06-02 09:25:00|10690.1|10689.2|10689.6|10688.3|10690.7|10689.8|10688.7|10687.5|492
1654162200000|2022-06-02 09:30:00|10689.5|10688.5|10686.7|10686.1|10691.4|10690.6|10686.7|10686.1|463
1654162500000|2022-06-02 09:35:00|10686.9|10686|10688.4|10687.5|10688.9|10688.1|10685|10684|411
1654162800000|2022-06-02 09:40:00|10688.1|10687.2|10685.4|10684.5|10688.4|10687.4|10684.2|10683.2|429
1654163100000|2022-06-02 09:45:00|10685.5|10684.6|10688.2|10687.3|10689|10688.1|10685.4|10684.5|362
1654163400000|2022-06-02 09:50:00|10688.1|10687.2|10686.3|10685.4|10688.3|10687.6|10685.9|10685.1|220
1654163700000|2022-06-02 09:55:00|10686.1|10685.2|10688.9|10688|10689.5|10688.7|10685.3|10684.6|373
1654164000000|2022-06-02 10:00:00|10689|10688.1|10689.4|10688.8|10689.7|10689|10686.9|10686.2|526
1654164300000|2022-06-02 10:05:00|10689.3|10688.7|10688.2|10687.3|10691.1|10690.3|10686|10685.3|602
1654164600000|2022-06-02 10:10:00|10687.9|10687|10689.9|10689|10690|10689.2|10686.7|10685.9|278
1654164900000|2022-06-02 10:15:00|10690|10689.1|10689.9|10689|10690.6|10689.7|10688.6|10687.7|388
1654165200000|2022-06-02 10:20:00|10690|10689.1|10690.8|10689.9|10692|10691.1|10689.2|10688.2|505
1654165500000|2022-06-02 10:25:00|10690.9|10690|10685.9|10685|10691.2|10690.3|10685.2|10684.3|463
1654165800000|2022-06-02 10:30:00|10685.8|10685.2|10683.1|10682.5|10686.3|10685.5|10682.9|10682.2|315
1654166100000|2022-06-02 10:35:00|10683.2|10682.6|10691.6|10690.7|10691.7|10690.8|10683.2|10682.6|432
1654166400000|2022-06-02 10:40:00|10691.7|10690.6|10694.3|10693.4|10694.5|10693.8|10690.2|10689.5|531
1654166700000|2022-06-02 10:45:00|10694.4|10693.5|10694.8|10693.9|10696.1|10695.2|10693.8|10693|373
1654167000000|2022-06-02 10:50:00|10694.7|10693.8|10693.5|10692.9|10694.7|10693.9|10692|10691.2|397
1654167300000|2022-06-02 10:55:00|10693.4|10692.8|10696|10695.1|10697.6|10696.7|10693.2|10692.3|586
1654167600000|2022-06-02 11:00:00|10695.9|10695|10695.3|10694.4|10697.1|10696.4|10694|10693.2|569
1654167900000|2022-06-02 11:05:00|10695|10694.3|10693.2|10692.6|10695.3|10694.7|10692|10691.1|367
1654168200000|2022-06-02 11:10:00|10693.3|10692.7|10692.1|10691.2|10694.6|10693.5|10691.4|10690.7|279
1654168500000|2022-06-02 11:15:00|10692.2|10691.3|10688.7|10687.6|10692.2|10691.3|10688.4|10687.5|357
1654168800000|2022-06-02 11:20:00|10688.6|10687.7|10691|10690.1|10693|10692.4|10687.2|10686.5|477
1654169100000|2022-06-02 11:25:00|10690.8|10690.2|10694|10693.1|10694.7|10694|10690.8|10690.1|365
1654169400000|2022-06-02 11:30:00|10694.1|10693.5|10690.6|10689.7|10695.5|10694.9|10690.2|10689.1|423
1654169700000|2022-06-02 11:35:00|10691.3|10690.4|10693.2|10692.3|10693.9|10692.9|10691.3|10690.4|468
1654170000000|2022-06-02 11:40:00|10693.1|10692.2|10692.1|10691.2|10695.5|10694.6|10692|10691|520
1654170300000|2022-06-02 11:45:00|10691.9|10691|10687.9|10687|10692.5|10691.5|10687.1|10686|516
1654170600000|2022-06-02 11:50:00|10687.8|10686.9|10689.4|10688.5|10690.7|10689.8|10684.7|10684.1|611
1654170900000|2022-06-02 11:55:00|10689.5|10688.9|10694.7|10693.8|10696.3|10695.4|10687.9|10687.3|596
1654171200000|2022-06-02 12:00:00|10694.3|10693.7|10695.3|10694.4|10695.4|10694.5|10691.7|10690.8|616
1654171500000|2022-06-02 12:05:00|10695.5|10694.5|10692.7|10691.8|10696.2|10695.3|10691.3|10690.6|404
1654171800000|2022-06-02 12:10:00|10692.5|10691.9|10693.5|10689.3|10693.9|10693.1|10689.8|10688.9|596
1654172100000|2022-06-02 12:15:00|10693.3|10689.6|10693.9|10693|10699.5|10698.5|10690.7|10689.6|1157
1654172400000|2022-06-02 12:20:00|10693.4|10692.5|10695.1|10694.2|10695.7|10694.9|10690.1|10689.2|771
1654172700000|2022-06-02 12:25:00|10695.2|10694.3|10693.2|10691.5|10696.4|10695.6|10693.2|10691.1|703
1654173000000|2022-06-02 12:30:00|10693.3|10690.6|10686.8|10685.9|10694.4|10693.5|10685.4|10684.5|1025
1654173300000|2022-06-02 12:35:00|10687.2|10686.3|10696.7|10695.8|10697.1|10696.4|10686.9|10686.2|897
1654173600000|2022-06-02 12:40:00|10696.6|10695.7|10699.2|10698.3|10702.7|10701.7|10696.3|10695.4|918
1654173900000|2022-06-02 12:45:00|10699.3|10698.4|10698.5|10697.6|10700.4|10699.6|10693.6|10692.7|709
1654174200000|2022-06-02 12:50:00|10698.4|10697.5|10710.8|10710.2|10716.5|10715.8|10698.4|10697.5|1327
1654174500000|2022-06-02 12:55:00|10711|10710.1|10703.3|10702.7|10711.9|10711.3|10702.9|10702.1|1112
1654174800000|2022-06-02 13:00:00|10703.6|10702.6|10700|10699.1|10708.3|10707.4|10699.1|10698.4|1035
1654175100000|2022-06-02 13:05:00|10699.9|10699|10699.6|10698.7|10705.6|10704.7|10698.2|10697.3|808
1654175400000|2022-06-02 13:10:00|10699.5|10698.6|10703.2|10702.6|10704.1|10703.4|10697.2|10696.6|754
1654175700000|2022-06-02 13:15:00|10703.1|10702.5|10708.2|10707.3|10708.3|10707.4|10700.1|10699.3|650
1654176000000|2022-06-02 13:20:00|10708.4|10707.5|10707.1|10706.2|10708.6|10707.7|10704.4|10703.7|711
1654176300000|2022-06-02 13:25:00|10707|10706.1|10708.8|10707.9|10711.9|10711.3|10705.9|10705.2|800
1654176600000|2022-06-02 13:30:00|10708.9|10708|10709.2|10708.1|10710.1|10709.4|10702.8|10702|984
1654176900000|2022-06-02 13:35:00|10709.1|10708.2|10705.9|10705.3|10709.2|10708.4|10702.4|10701.6|912
1654177200000|2022-06-02 13:40:00|10706|10705.4|10704.7|10703.8|10706.8|10706.1|10701.7|10700.7|893
1654177500000|2022-06-02 13:45:00|10704.6|10703.7|10700.1|10699.2|10704.6|10703.7|10697.2|10696.3|953
1654177800000|2022-06-02 13:50:00|10700.2|10699.3|10696|10695.4|10700.9|10700|10694.4|10693.7|968
1654178100000|2022-06-02 13:55:00|10695.9|10695.3|10700|10699.1|10700.9|10699.9|10692.7|10691.8|940
1654178400000|2022-06-02 14:00:00|10699.5|10698.6|10701.7|10700.8|10704.2|10703.4|10695.9|10695|1155
1654178700000|2022-06-02 14:05:00|10701.6|10700.7|10705.7|10704.8|10706.6|10706|10700.3|10699.4|1030
1654179000000|2022-06-02 14:10:00|10705.6|10704.7|10717|10716.1|10718.7|10717.8|10705.6|10704.7|1152
1654179300000|2022-06-02 14:15:00|10716.9|10716|10707.8|10706.9|10717.3|10716.5|10707.7|10706.8|958
1654179600000|2022-06-02 14:20:00|10707.7|10706.8|10702.7|10701.8|10714.6|10713.9|10700.8|10700|1135
1654179900000|2022-06-02 14:25:00|10702.8|10701.9|10703|10702.1|10705.8|10704.9|10698.6|10697.7|1038
1654180200000|2022-06-02 14:30:00|10702.8|10701.9|10707.7|10706.8|10709.2|10708.4|10701.4|10700.5|941
1654180500000|2022-06-02 14:35:00|10707.8|10706.9|10711|10710.4|10711.2|10710.4|10706|10705.3|681
1654180800000|2022-06-02 14:40:00|10711.1|10710.5|10716.7|10716.1|10717.6|10717|10710.2|10709.3|918
1654181100000|2022-06-02 14:45:00|10716.8|10716.2|10715.8|10714.9|10719|10718.1|10714|10713.3|884
1654181400000|2022-06-02 14:50:00|10715.9|10715|10714.5|10713.6|10718.3|10717.5|10711.6|10710.7|909
1654181700000|2022-06-02 14:55:00|10714.6|10713.7|10716.4|10715.5|10718.7|10718|10714.5|10713.6|615
1654182000000|2022-06-02 15:00:00|10716.3|10715.4|10721.6|10721|10722.2|10721.6|10713.1|10712.3|669
1654182300000|2022-06-02 15:05:00|10721.4|10720.8|10726.3|10725.7|10730.6|10729.7|10717.8|10717.2|861
1654182600000|2022-06-02 15:10:00|10726.4|10725.8|10730.8|10729.6|10731.2|10730.5|10726.3|10725.6|831
1654182900000|2022-06-02 15:15:00|10730.3|10729.4|10726.2|10725.3|10730.5|10729.5|10723.7|10723.1|675
1654183200000|2022-06-02 15:20:00|10726.3|10725.7|10727.6|10727|10734.3|10733.6|10725.5|10724.8|731
1654183500000|2022-06-02 15:25:00|10727.8|10726.9|10725.9|10725|10728.1|10727.3|10723|10722.2|674
1654183800000|2022-06-02 15:30:00|10726.1|10725.2|10721.7|10720.8|10726.3|10725.3|10720.7|10720|653
1654184100000|2022-06-02 15:35:00|10721.8|10720.9|10723.7|10722.8|10724.5|10723.6|10720.6|10719.7|644
1654184400000|2022-06-02 15:40:00|10723.8|10722.9|10723.7|10722.8|10728.6|10727.9|10723.5|10722.7|569
1654184700000|2022-06-02 15:45:00|10723.6|10722.7|10731.5|10730.6|10732.4|10731.7|10723.5|10722.7|623
1654185000000|2022-06-02 15:50:00|10731.4|10730.5|10735.6|10734.7|10738.8|10738|10731.4|10730.5|640
1654185300000|2022-06-02 15:55:00|10735.7|10734.8|10732.8|10731.9|10736.2|10735.4|10732.3|10731.5|528
1654185600000|2022-06-02 16:00:00|10732.5|10732|10734.1|10733.5|10734.7|10734|10730.9|10730.2|557
1654185900000|2022-06-02 16:05:00|10734.5|10733.9|10734.7|10734.1|10736.6|10735.9|10732.6|10731.7|508
1654186200000|2022-06-02 16:10:00|10735|10734.4|10736.3|10735.4|10738.4|10737.8|10734.6|10733.9|600
1654186500000|2022-06-02 16:15:00|10736.9|10736|10737.3|10736.7|10738.2|10737.4|10735.7|10734.8|406
1654186800000|2022-06-02 16:20:00|10737.4|10736.8|10742.6|10741.7|10742.8|10742|10736.6|10735.7|380
1654187100000|2022-06-02 16:25:00|10742.3|10741.9|10741.9|10741|10744.2|10743.4|10739.5|10738.9|578
1654187400000|2022-06-02 16:30:00|10742|10741.1|10739.8|10738.9|10744.2|10743.6|10738.4|10737.6|690
1654187700000|2022-06-02 16:35:00|10739.7|10739.1|10738.7|10737.8|10740.7|10739.9|10737.1|10736.4|563
1654188000000|2022-06-02 16:40:00|10738.8|10737.9|10738.5|10737.9|10739.3|10738.6|10736.5|10735.9|417
1654188300000|2022-06-02 16:45:00|10738.6|10738|10737.8|10737.2|10739.9|10739.2|10737.4|10736.7|344
1654188600000|2022-06-02 16:50:00|10737.7|10737.1|10744.4|10743.5|10744.4|10743.7|10737.7|10736.9|348
1654188900000|2022-06-02 16:55:00|10744.3|10743.4|10744.7|10744.1|10745.3|10744.6|10743.6|10742.8|379
1654189200000|2022-06-02 17:00:00|10744.6|10744|10744.7|10744.1|10748|10747.4|10744.1|10743.3|471
1654189500000|2022-06-02 17:05:00|10744.8|10744.2|10742.8|10741.9|10745|10744.4|10742.2|10741.6|393
1654189800000|2022-06-02 17:10:00|10742.9|10742|10740.7|10739.8|10743.1|10742.4|10739.6|10738.6|372
1654190100000|2022-06-02 17:15:00|10740.6|10739.7|10743|10742.4|10743.8|10743.2|10738.5|10737.7|469
1654190400000|2022-06-02 17:20:00|10742.9|10742.3|10742.1|10741.5|10743.4|10742.7|10741|10740.3|489
1654190700000|2022-06-02 17:25:00|10742.2|10741.6|10742.8|10742.2|10743.6|10742.8|10740.4|10739.8|399
1654191000000|2022-06-02 17:30:00|10742.7|10742.1|10746.5|10745.9|10747.8|10747|10742.6|10742|282
1654191300000|2022-06-02 17:35:00|10746.6|10746|10746.2|10744.9|10747.2|10746.4|10745|10744.1|369
1654191600000|2022-06-02 17:40:00|10746|10745.1|10747.5|10746.9|10748.8|10748|10745.7|10744.8|312
1654191900000|2022-06-02 17:45:00|10747.6|10746.7|10747.1|10746.5|10747.7|10747|10745.7|10745.1|285
1654192200000|2022-06-02 17:50:00|10747.3|10746.7|10746|10745.4|10748.5|10747.9|10746|10745.2|286
1654192500000|2022-06-02 17:55:00|10745.9|10745.3|10745.7|10745.1|10746.4|10745.8|10744.7|10744.1|301
1654192800000|2022-06-02 18:00:00|10745.8|10745.2|10745.8|10744.9|10746.6|10746|10744.7|10744|281
1654193100000|2022-06-02 18:05:00|10745.9|10745|10747.6|10747|10748.6|10748|10745.8|10744.9|299
1654193400000|2022-06-02 18:10:00|10747.5|10746.9|10747.5|10746.9|10748.6|10748|10746.2|10745.6|350
1654193700000|2022-06-02 18:15:00|10747.6|10747|10746|10745.4|10748.3|10747.5|10745.4|10744.7|352
1654194000000|2022-06-02 18:20:00|10745.8|10745.2|10745.9|10745|10746.6|10745.8|10745.3|10744.6|295
1654194300000|2022-06-02 18:25:00|10745.8|10744.9|10745.1|10744.2|10746.2|10745.4|10744.4|10743.8|221
1654194600000|2022-06-02 18:30:00|10745.2|10744.3|10746.1|10745.2|10746.1|10745.4|10744.2|10743.3|253
1654194900000|2022-06-02 18:35:00|10746.2|10745.1|10748.2|10747.6|10749.1|10748.5|10745.8|10745|264
1654195200000|2022-06-02 18:40:00|10748.1|10747.5|10745.4|10744.8|10748.7|10747.9|10742.8|10742|563
1654195500000|2022-06-02 18:45:00|10745.3|10744.7|10744|10743.4|10746.8|10745.8|10742.6|10741.6|440
1654195800000|2022-06-02 18:50:00|10743.9|10743.3|10744.2|10743.3|10745.3|10744.5|10743|10742.1|337
1654196100000|2022-06-02 18:55:00|10744.1|10743.2|10739.5|10738.9|10744.3|10743.5|10738.8|10737.9|623
1654196400000|2022-06-02 19:00:00|10739.4|10738.8|10740.3|10739.7|10741.5|10740.8|10738.2|10737.4|458
1654196700000|2022-06-02 19:05:00|10741|10740.1|10742.7|10741.8|10743.2|10742.1|10740.3|10739.7|402
1654197000000|2022-06-02 19:10:00|10742.5|10741.6|10744|10743.1|10744|10743.2|10741.6|10740.6|446
1654197300000|2022-06-02 19:15:00|10744.1|10743.2|10744.2|10743.3|10745.5|10744.5|10743|10741.9|411
1654197600000|2022-06-02 19:20:00|10744.1|10743.2|10745.3|10744.4|10745.8|10745|10743.9|10743.2|263
1654197900000|2022-06-02 19:25:00|10745.4|10744.5|10742|10741.1|10746.3|10745.5|10742|10741.1|282
1654198200000|2022-06-02 19:30:00|10741.9|10741|10745.2|10744.3|10745.8|10744.9|10741.8|10740.9|328
1654198500000|2022-06-02 19:35:00|10745.1|10744.2|10744.2|10743.3|10747|10745.8|10743.9|10743|426
1654198800000|2022-06-02 19:40:00|10744.1|10743.2|10745.7|10744.8|10746.2|10745.5|10743.8|10742.9|267
1654199100000|2022-06-02 19:45:00|10745.6|10744.7|10744.9|10744|10745.8|10744.9|10744.2|10743.4|202
1654199400000|2022-06-02 19:50:00|10744.8|10744.2|10748.1|10747.5|10748.7|10747.8|10744.8|10744.2|560
1654199700000|2022-06-02 19:55:00|10748.2|10747.3|10749.1|10748.2|10749.4|10748.6|10747.5|10746.6|293
1654200000000|2022-06-02 20:00:00|10749.2|10748.5|10750.6|10749.7|10750.9|10749.8|10748.2|10747.3|405
1654200300000|2022-06-02 20:05:00|10750.4|10749.8|10750.2|10749.3|10751|10749.9|10749.7|10748.8|187
1654200600000|2022-06-02 20:10:00|10750.3|10749.4|10748.2|10747.3|10750.4|10749.5|10747.5|10746.6|249
1654200900000|2022-06-02 20:15:00|10748.1|10747.2|10747.5|10746.9|10748.3|10747.4|10747.5|10746.6|198
1654201200000|2022-06-02 20:20:00|10747.6|10746.7|10747.3|10746.4|10748.4|10747.4|10746.6|10745.6|247
1654201500000|2022-06-02 20:25:00|10747.2|10746.3|10748|10747.1|10748.2|10747.3|10746.9|10746|124
1654201800000|2022-06-02 20:30:00|10747.9|10747|10748.1|10747.2|10748.3|10747.5|10747.8|10747|135
1654202100000|2022-06-02 20:35:00|10748.2|10747.1|10748.9|10748|10750.3|10749.4|10748.1|10747.1|184
1654202400000|2022-06-02 20:40:00|10749|10748.1|10750.5|10749.6|10750.7|10749.7|10748.4|10747.3|164
1654202700000|2022-06-02 20:45:00|10750.6|10749.5|10750.1|10749.2|10750.8|10749.7|10749.3|10748.1|279
1654203000000|2022-06-02 20:50:00|10750|10749.1|10750.3|10749.7|10750.6|10749.8|10749.5|10748.4|244
1654203300000|2022-06-02 20:55:00|10750.1|10749.5|10749.8|10743.8|10751.4|10749.7|10748.3|10743.5|420
1654203600000|2022-06-02 21:00:00|10749.9|10743.9|10744.4|10738.4|10751|10745|10744.3|10738.3|23
1654203900000|2022-06-02 21:05:00|10744.3|10738.3|10749.4|10743.4|10749.4|10744.7|10743.9|10737.9|190
1654204200000|2022-06-02 21:10:00|10749.5|10743.5|10750.4|10744.4|10750.5|10746.2|10747.9|10743.5|199
1654204500000|2022-06-02 21:15:00|10750.3|10744.3|10750.7|10745.5|10751.4|10745.6|10749|10743.8|107
1654204800000|2022-06-02 21:20:00|10750|10745.3|10750|10745.4|10752|10746|10749.2|10744.1|113
1654205100000|2022-06-02 21:25:00|10749.5|10745.5|10751.2|10745.5|10751.8|10746.5|10749.5|10744.5|157
1654205400000|2022-06-02 21:30:00|10750.6|10746|10750.5|10746.8|10751.6|10746.8|10749.6|10744.9|185
1654205700000|2022-06-02 21:35:00|10750.4|10746.7|10750.8|10746.8|10751.5|10747.6|10749.9|10745.3|199
1654206000000|2022-06-02 21:40:00|10750.4|10747|10749.7|10746.1|10751.3|10747.9|10748.9|10744.5|250
1654206300000|2022-06-02 21:45:00|10750.4|10745.1|10749.8|10746.8|10751.3|10747.2|10749.4|10744.6|324
1654206600000|2022-06-02 21:50:00|10749.6|10746.4|10750.4|10746.2|10751.5|10747.2|10749.5|10744.9|205
1654206900000|2022-06-02 21:55:00|10751.2|10745.2|10750.8|10745.3|10751.3|10746.7|10749.7|10744.7|210
1654207200000|2022-06-02 22:00:00|10750.9|10744.8|10751.3|10748.1|10751.8|10748.6|10749.5|10744.8|320
1654207500000|2022-06-02 22:05:00|10751.1|10748.2|10750.1|10748.4|10751.7|10749.7|10748.5|10746.9|327
1654207800000|2022-06-02 22:10:00|10750|10748.5|10749.4|10747.8|10750.8|10749.3|10749.3|10747.3|302
1654208100000|2022-06-02 22:15:00|10749.3|10747.7|10748.4|10747.2|10750.2|10748.7|10748.1|10746.7|572
1654208400000|2022-06-02 22:20:00|10748.3|10746.7|10748.6|10747.3|10749.2|10748|10747.9|10746.5|474
1654208700000|2022-06-02 22:25:00|10748.5|10747.4|10748|10747.1|10749.4|10748.2|10747.8|10746.6|411
1654209000000|2022-06-02 22:30:00|10747.9|10747|10748.8|10747.4|10749.4|10747.9|10747.7|10746.4|417
1654209300000|2022-06-02 22:35:00|10748.6|10747.7|10749.4|10748|10749.9|10748.8|10748.1|10746.7|244
1654209600000|2022-06-02 22:40:00|10749.2|10747.9|10750.8|10749.4|10751.2|10749.6|10748.7|10746.7|316
1654209900000|2022-06-02 22:45:00|10750.6|10749.5|10750.9|10749.6|10751.2|10749.9|10750.1|10748.7|265
1654210200000|2022-06-02 22:50:00|10750.7|10749.5|10749.4|10748|10751.8|10750.7|10749.3|10747.9|322
1654210500000|2022-06-02 22:55:00|10749.5|10747.9|10748.8|10747.9|10750.3|10748.8|10748.6|10747.4|245
1654210800000|2022-06-02 23:00:00|10748.9|10748|10749.1|10747.7|10751.1|10749.5|10748.5|10747.3|286
1654211100000|2022-06-02 23:05:00|10749|10747.8|10749.9|10748.7|10749.9|10748.8|10748.1|10747|342
1654211400000|2022-06-02 23:10:00|10749.8|10748.9|10750.2|10749|10750.8|10749.8|10749.3|10748.4|185
1654211700000|2022-06-02 23:15:00|10750|10749.1|10749.6|10748.7|10750.5|10749.5|10749.3|10748.2|223
1654212000000|2022-06-02 23:20:00|10749.7|10748.6|10748.6|10747.7|10749.7|10748.6|10748.5|10747.6|112
1654212300000|2022-06-02 23:25:00|10748.7|10747.8|10748.9|10748|10749.3|10748.3|10748.5|10747.5|133
1654212600000|2022-06-02 23:30:00|10749|10748.1|10749.6|10748.7|10749.8|10748.9|10747.8|10746.9|127
1654212900000|2022-06-02 23:35:00|10749.5|10748.6|10749.2|10748.3|10749.6|10748.7|10748.5|10747.6|171
1654213200000|2022-06-02 23:40:00|10749.3|10748.4|10749.1|10748.2|10749.8|10748.9|10748|10746.9|167
1654213500000|2022-06-02 23:45:00|10748.9|10748|10749.4|10748.5|10750.3|10749.3|10748.6|10747.5|215
1654213800000|2022-06-02 23:50:00|10749.3|10748.4|10750.4|10749.5|10750.7|10749.8|10748.9|10747.9|194
1654214100000|2022-06-02 23:55:00|10750.6|10749.7|10750.8|10749.9|10751.3|10750.5|10750|10749.3|305
1654214400000|2022-06-03 00:00:00|10750.9|10750|10749.1|10748.2|10750.9|10750|10746.9|10746.3|471
1654214700000|2022-06-03 00:05:00|10749|10748.1|10748.4|10747.5|10749.7|10749|10748.1|10747.4|198
1654215000000|2022-06-03 00:10:00|10748.3|10747.7|10748.5|10747.6|10749.5|10748.7|10748|10747.3|218
1654215300000|2022-06-03 00:15:00|10748.6|10747.7|10748.8|10747.9|10749|10748.2|10747.5|10746.8|188
1654215600000|2022-06-03 00:20:00|10748.9|10748|10751.7|10750.8|10752|10751.2|10747.7|10746.9|201
1654215900000|2022-06-03 00:25:00|10751.8|10750.9|10754.7|10753.8|10754.8|10753.9|10751.4|10750.6|291
1654216200000|2022-06-03 00:30:00|10754.8|10753.7|10762.5|10761.6|10763.6|10762.6|10754.7|10753.7|809
1654216500000|2022-06-03 00:35:00|10762.8|10761.9|10756.9|10756.3|10762.8|10761.9|10756.2|10755.5|633
1654216800000|2022-06-03 00:40:00|10757|10756.4|10760.7|10759.8|10761.2|10760.3|10755.5|10754.6|524
1654217100000|2022-06-03 00:45:00|10760.8|10759.9|10760.6|10759.7|10761.3|10760.5|10758.9|10757.9|311
1654217400000|2022-06-03 00:50:00|10760.7|10759.8|10760.8|10759.9|10762.3|10761.5|10759.4|10758.6|424
1654217700000|2022-06-03 00:55:00|10761|10760.1|10759.8|10758.9|10761.1|10760.1|10757.5|10756.6|395
1654218000000|2022-06-03 01:00:00|10759.9|10759|10759.1|10758.2|10760.2|10759.3|10757.9|10757.1|471
1654218300000|2022-06-03 01:05:00|10759.2|10758.3|10758.2|10757.3|10759.7|10758.7|10757.8|10757.1|266
1654218600000|2022-06-03 01:10:00|10758.1|10757.2|10755.6|10754.7|10758.6|10758|10753.9|10753.1|398
1654218900000|2022-06-03 01:15:00|10755.5|10754.6|10755.8|10754.9|10756.6|10755.8|10754.4|10753.6|270
1654219200000|2022-06-03 01:20:00|10755.4|10754.8|10755.3|10754.4|10756.3|10755.5|10755|10754.2|298
1654219500000|2022-06-03 01:25:00|10755.2|10754.3|10754.6|10753.7|10755.6|10754.8|10754.1|10753.4|238
1654219800000|2022-06-03 01:30:00|10754.7|10753.8|10754.3|10753.4|10757.3|10756.4|10754|10753.3|411
1654220100000|2022-06-03 01:35:00|10754.2|10753.3|10755.8|10754.9|10756.1|10755.4|10754.2|10753.3|433
1654220400000|2022-06-03 01:40:00|10755.9|10755|10759.9|10759|10760.2|10759.4|10755.9|10755|441
1654220700000|2022-06-03 01:45:00|10760|10759.1|10759.4|10758.5|10761.1|10760.2|10758.8|10758|368
1654221000000|2022-06-03 01:50:00|10759.5|10758.6|10759.7|10759.1|10760.2|10759.3|10757.9|10756.8|512
1654221300000|2022-06-03 01:55:00|10759.6|10759|10760.4|10759.8|10762.7|10761.8|10759.6|10758.6|591
1654221600000|2022-06-03 02:00:00|10760.2|10759.6|10759.5|10758.9|10760.6|10759.9|10759.1|10758.2|331
1654221900000|2022-06-03 02:05:00|10759.4|10758.8|10759.7|10759.1|10760.1|10759.3|10757.7|10757.1|263
1654222200000|2022-06-03 02:10:00|10759.6|10759|10761.6|10760.7|10762.5|10761.7|10758.8|10757.9|262
1654222500000|2022-06-03 02:15:00|10761.7|10760.8|10762.2|10761.3|10763.2|10762.3|10761.6|10760.7|242
1654222800000|2022-06-03 02:20:00|10762|10761.1|10764.1|10763.2|10764.3|10763.4|10761.3|10760.5|248
1654223100000|2022-06-03 02:25:00|10764|10763.1|10764.4|10763.5|10764.8|10764.2|10763.1|10762.3|261
1654223400000|2022-06-03 02:30:00|10764.5|10763.6|10759.5|10758.6|10764.6|10763.7|10758.9|10758|311
1654223700000|2022-06-03 02:35:00|10759.4|10758.5|10759.4|10758.8|10760.4|10759.5|10758.7|10757.8|367
1654224000000|2022-06-03 02:40:00|10759.5|10758.9|10759|10758.4|10759.8|10758.9|10757.5|10756.7|267
1654224300000|2022-06-03 02:45:00|10759.1|10758.1|10758|10757.4|10760.1|10759.5|10757.9|10757.3|249
1654224600000|2022-06-03 02:50:00|10758.1|10757.5|10758.9|10758.3|10759.3|10758.7|10756.3|10755.7|327
1654224900000|2022-06-03 02:55:00|10759|10758.4|10758|10757.4|10759.8|10759.1|10757.9|10757.2|210
1654225200000|2022-06-03 03:00:00|10758.2|10757.3|10758.9|10758|10760.2|10759.5|10758|10757.2|275
1654225500000|2022-06-03 03:05:00|10758.8|10757.9|10758.7|10757.8|10759.9|10759.1|10758.6|10757.8|175
1654225800000|2022-06-03 03:10:00|10758.8|10757.9|10757.1|10756.5|10758.8|10757.9|10756.6|10756|306
1654226100000|2022-06-03 03:15:00|10756.9|10756.3|10755.5|10754.9|10758|10757.3|10755.4|10754.7|269
1654226400000|2022-06-03 03:20:00|10755.6|10755|10755.9|10755.3|10756.7|10756.1|10755|10754.4|167
1654226700000|2022-06-03 03:25:00|10755.8|10755.2|10756.8|10756.2|10757.1|10756.4|10755.5|10754.7|181
1654227000000|2022-06-03 03:30:00|10756.9|10756.3|10754.7|10753.8|10756.9|10756.3|10754|10753.4|257
1654227300000|2022-06-03 03:35:00|10754.8|10753.9|10754.6|10753.7|10755.2|10754.4|10753.9|10753.2|196
1654227600000|2022-06-03 03:40:00|10754.7|10753.8|10754.7|10754.1|10754.8|10754.1|10753.4|10752.6|204
1654227900000|2022-06-03 03:45:00|10754.6|10754|10754.1|10753.5|10755.6|10755|10754|10753.4|235
1654228200000|2022-06-03 03:50:00|10754|10753.4|10753.7|10753.1|10755.2|10754.4|10753.5|10752.8|142
1654228500000|2022-06-03 03:55:00|10753.6|10753|10753.5|10752.9|10754.6|10753.9|10752.4|10751.8|288
1654228800000|2022-06-03 04:00:00|10753.7|10753.1|10751.4|10750.8|10753.9|10753.3|10751.2|10750.6|258
1654229100000|2022-06-03 04:05:00|10751.5|10750.9|10752.5|10751.9|10753.3|10752.7|10751.4|10750.8|159
1654229400000|2022-06-03 04:10:00|10752.6|10752|10753.9|10753.3|10754.6|10754|10751.9|10751.3|187
1654229700000|2022-06-03 04:15:00|10753.8|10753.2|10752.7|10751.8|10754.3|10753.6|10752.5|10751.8|164
1654230000000|2022-06-03 04:20:00|10752.4|10751.9|10749.9|10749.3|10753.2|10752.5|10749.8|10749.2|189
1654230300000|2022-06-03 04:25:00|10749.8|10749.2|10750.7|10749.8|10751.1|10750.4|10749.7|10749.1|217
1654230600000|2022-06-03 04:30:00|10750.8|10749.9|10752.4|10751.8|10752.9|10752.3|10750.5|10749.8|234
1654230900000|2022-06-03 04:35:00|10752.2|10751.6|10750.6|10750|10752.4|10751.8|10750.1|10749.3|174
1654231200000|2022-06-03 04:40:00|10750.5|10749.9|10750.4|10749.8|10751.4|10750.8|10750.2|10749.6|106
1654231500000|2022-06-03 04:45:00|10750.5|10749.9|10751.9|10751.3|10752.3|10751.6|10750.5|10749.9|160
1654231800000|2022-06-03 04:50:00|10751.7|10751.1|10748.5|10747.9|10751.9|10751.3|10748.5|10747.7|151
1654232100000|2022-06-03 04:55:00|10748.7|10747.8|10746.5|10745.9|10748.7|10747.9|10746.4|10745.8|207
1654232400000|2022-06-03 05:00:00|10746.6|10746|10750.4|10749.8|10750.6|10749.9|10745.5|10744.7|235
1654232700000|2022-06-03 05:05:00|10750.5|10749.9|10749.4|10748.8|10751.2|10750.6|10748.9|10748.2|140
1654233000000|2022-06-03 05:10:00|10749.3|10748.7|10749.1|10748.5|10749.6|10748.8|10747.4|10746.8|234
1654233300000|2022-06-03 05:15:00|10749|10748.4|10749.5|10748.9|10749.7|10749|10748.9|10748.2|169
1654233600000|2022-06-03 05:20:00|10749.4|10748.8|10750.6|10749.7|10750.7|10749.9|10748.8|10748.2|277
1654233900000|2022-06-03 05:25:00|10750.4|10749.8|10754.2|10753.6|10754.9|10754.3|10750.4|10749.7|205
1654234200000|2022-06-03 05:30:00|10754.1|10753.5|10752.9|10752.3|10754.5|10753.8|10752.7|10752.1|204
1654234500000|2022-06-03 05:35:00|10753.2|10752.2|10752.4|10751.5|10753.2|10752.5|10751.6|10751|180
1654234800000|2022-06-03 05:40:00|10752.3|10751.7|10753.2|10752.3|10753.7|10752.9|10751.6|10750.9|187
1654235100000|2022-06-03 05:45:00|10753.1|10752.2|10753.7|10752.8|10754.2|10753.4|10752.5|10751.7|178
1654235400000|2022-06-03 05:50:00|10753.6|10753|10755.6|10755|10756.1|10755.4|10753.6|10753|219
1654235700000|2022-06-03 05:55:00|10755.9|10754.9|10754.8|10753.7|10755.9|10755.1|10754.4|10753.6|236
1654236000000|2022-06-03 06:00:00|10754.6|10753.8|10755|10754.1|10756.1|10755.4|10752.8|10752.2|264
1654236300000|2022-06-03 06:05:00|10754.9|10754|10757.2|10756.3|10757.3|10756.4|10754.4|10753.7|302
1654236600000|2022-06-03 06:10:00|10757.1|10756.2|10757.3|10756.4|10759|10758.1|10756.3|10755.6|302
1654236900000|2022-06-03 06:15:00|10757.2|10756.3|10755|10754.1|10757.2|10756.4|10754.7|10754|344
1654237200000|2022-06-03 06:20:00|10754.9|10754|10755|10754.1|10755.9|10755|10754.1|10753.3|255
1654237500000|2022-06-03 06:25:00|10755.1|10754.2|10753.3|10752.4|10756.6|10755.8|10753|10752.2|299
1654237800000|2022-06-03 06:30:00|10753.4|10752.5|10754.7|10753.8|10757|10756.3|10753.3|10752.4|347
1654238100000|2022-06-03 06:35:00|10754.8|10753.9|10755.5|10754.9|10756.3|10755.4|10752.6|10751.6|448
1654238400000|2022-06-03 06:40:00|10755.7|10754.8|10755.6|10754.7|10757.5|10756.7|10754.5|10753.7|448
1654238700000|2022-06-03 06:45:00|10755.7|10754.8|10755.9|10755|10756.7|10755.9|10754.6|10753.7|604
1654239000000|2022-06-03 06:50:00|10755.4|10754.8|10751.7|10751.1|10756.2|10755.4|10751.7|10751.1|449
1654239300000|2022-06-03 06:55:00|10751.6|10751|10753.6|10752.7|10755.1|10754.4|10750.8|10750.1|467
1654239600000|2022-06-03 07:00:00|10753.5|10752.6|10751.1|10750.2|10753.7|10752.8|10748.8|10747.9|553
1654239900000|2022-06-03 07:05:00|10751.2|10750.3|10751|10749.5|10753.7|10753|10749.5|10748.5|635
1654240200000|2022-06-03 07:10:00|10750.8|10749.6|10750.1|10749.2|10751.1|10750|10748.3|10747.5|472
1654240500000|2022-06-03 07:15:00|10750.2|10749.3|10747.1|10746.2|10750.9|10749.7|10745.5|10744.6|463
1654240800000|2022-06-03 07:20:00|10746.7|10746.1|10749.6|10748.7|10749.7|10749|10746.5|10745.7|407
1654241100000|2022-06-03 07:25:00|10749.8|10748.6|10749.1|10748.2|10751.5|10750.7|10748.1|10747.1|402
1654241400000|2022-06-03 07:30:00|10749.2|10748.3|10751.1|10750.2|10752|10750.8|10745.5|10744.6|419
1654241700000|2022-06-03 07:35:00|10751.3|10750.4|10755.8|10754.9|10755.9|10755.2|10751.1|10750.1|399
1654242000000|2022-06-03 07:40:00|10755.6|10754.7|10757.8|10756.7|10759.3|10758.2|10754.2|10753.3|500
1654242300000|2022-06-03 07:45:00|10757.7|10756.9|10759.6|10758.4|10761.2|10760.3|10755.8|10754.8|553
1654242600000|2022-06-03 07:50:00|10759.5|10758.6|10756.7|10755.8|10759.6|10758.7|10756.3|10755.4|450
1654242900000|2022-06-03 07:55:00|10756.8|10755.9|10756.8|10755.9|10759.7|10758.9|10756.6|10755.7|521
1654243200000|2022-06-03 08:00:00|10756.9|10756|10754.1|10753.2|10758.2|10757.4|10749.8|10749.1|683
1654243500000|2022-06-03 08:05:00|10753.9|10753|10758.7|10757.8|10762.3|10761.1|10753.9|10753|557
1654243800000|2022-06-03 08:10:00|10758.8|10757.9|10760.7|10760.1|10762.9|10761.9|10758.6|10757.7|570
1654244100000|2022-06-03 08:15:00|10760.8|10759.9|10758.7|10757.5|10762.7|10761.7|10758.5|10757.5|455
1654244400000|2022-06-03 08:20:00|10758.5|10757.6|10758.1|10757|10759.6|10758.5|10754.5|10753.7|552
1654244700000|2022-06-03 08:25:00|10758.2|10757.1|10760.5|10759.6|10760.6|10759.8|10755.4|10754.6|365
1654245000000|2022-06-03 08:30:00|10760.4|10759.5|10761.4|10760.8|10762.4|10761.8|10758.4|10757.5|354
1654245300000|2022-06-03 08:35:00|10761.2|10760.6|10759.5|10758.9|10763.1|10762.2|10759.4|10758.7|280
1654245600000|2022-06-03 08:40:00|10759.4|10758.8|10758.3|10757.7|10760.8|10760|10758.2|10757.4|286
1654245900000|2022-06-03 08:45:00|10758.2|10757.6|10754.5|10753.9|10759.5|10758.7|10754.4|10753.7|304
1654246200000|2022-06-03 08:50:00|10754.3|10753.7|10752.3|10751.4|10754.3|10753.7|10750|10749.3|329
1654246500000|2022-06-03 08:55:00|10752.4|10751.5|10753.9|10753|10756.4|10755.7|10752.2|10751.4|475
1654246800000|2022-06-03 09:00:00|10754|10753.1|10748.1|10747.5|10756.1|10755.5|10748|10747.3|402
1654247100000|2022-06-03 09:05:00|10748|10747.4|10753.4|10752.8|10754.4|10753.6|10748|10747.3|346
1654247400000|2022-06-03 09:10:00|10753.5|10752.9|10753.1|10752.2|10756|10755.2|10750.8|10750.1|312
1654247700000|2022-06-03 09:15:00|10753|10752.1|10750.5|10749.6|10753.5|10752.6|10748.9|10748.3|279
1654248000000|2022-06-03 09:20:00|10750.3|10749.4|10747.9|10747.3|10750.5|10749.6|10747.5|10746.8|311
1654248300000|2022-06-03 09:25:00|10748|10747.4|10748|10747.4|10749.7|10748.9|10747.2|10746.6|259
1654248600000|2022-06-03 09:30:00|10748.2|10747.3|10748.3|10747.4|10749.2|10748.5|10746.9|10746.3|289
1654248900000|2022-06-03 09:35:00|10748.2|10747.6|10747.5|10746.9|10749.1|10748.5|10746.3|10745.5|255
1654249200000|2022-06-03 09:40:00|10747.3|10746.7|10746.4|10745.8|10747.6|10747|10746.1|10745.5|225
1654249500000|2022-06-03 09:45:00|10746.1|10745.5|10744.9|10744.3|10746.2|10745.6|10743.7|10743|374
1654249800000|2022-06-03 09:50:00|10745|10744.1|10746.6|10746|10748.6|10748|10744|10743|351
1654250100000|2022-06-03 09:55:00|10746.7|10746.1|10747.7|10746.8|10748.9|10748.2|10746.6|10745.9|314
1654250400000|2022-06-03 10:00:00|10747.6|10746.7|10745.5|10744.9|10747.8|10747.2|10744.9|10744.3|288
1654250700000|2022-06-03 10:05:00|10745.4|10744.8|10743.9|10743.3|10745.6|10745|10743.5|10742.8|331
1654251000000|2022-06-03 10:10:00|10744|10743.4|10742.3|10741.7|10745.3|10744.7|10742.3|10741.7|305
1654251300000|2022-06-03 10:15:00|10742.4|10741.8|10741.8|10740.9|10742.4|10741.8|10739.9|10739.2|398
1654251600000|2022-06-03 10:20:00|10741.7|10740.8|10741.8|10740.9|10742.5|10741.8|10740.2|10739.5|339
1654251900000|2022-06-03 10:25:00|10741.7|10740.8|10741.9|10741.3|10742.9|10742.1|10740.1|10739.4|332
1654252200000|2022-06-03 10:30:00|10742|10741.4|10743.8|10742.9|10743.9|10743.2|10741.3|10740.6|250
1654252500000|2022-06-03 10:35:00|10743.9|10743.3|10740.2|10739.6|10744.4|10743.8|10740.1|10739.5|230
1654252800000|2022-06-03 10:40:00|10740.1|10739.5|10734.5|10733.9|10740.3|10739.7|10734|10733.3|458
1654253100000|2022-06-03 10:45:00|10734.4|10733.8|10738|10737.4|10738.9|10738.3|10734.4|10733.8|343
1654253400000|2022-06-03 10:50:00|10737.9|10737.3|10738.3|10737.7|10739.9|10739|10736.5|10735.7|426
1654253700000|2022-06-03 10:55:00|10738.2|10737.6|10741|10740.4|10741.5|10740.9|10737.6|10736.8|314
1654254000000|2022-06-03 11:00:00|10741.1|10740.5|10738.2|10737.6|10741.1|10740.5|10735.9|10735.3|432
1654254300000|2022-06-03 11:05:00|10737.8|10737.2|10737.1|10736.5|10738.9|10738.3|10735.7|10735.1|354
1654254600000|2022-06-03 11:10:00|10737.2|10736.6|10735.9|10735.3|10738.6|10738|10735.5|10734.9|296
1654254900000|2022-06-03 11:15:00|10735.8|10735.2|10738.7|10737.8|10740.8|10740|10735.3|10734.7|426
1654255200000|2022-06-03 11:20:00|10738.4|10737.6|10743.3|10742.4|10743.3|10742.4|10738.3|10737.6|339
1654255500000|2022-06-03 11:25:00|10743.2|10742.6|10745.4|10744.5|10746.9|10746.2|10743.1|10742.4|401
1654255800000|2022-06-03 11:30:00|10745.3|10744.4|10745.5|10744.9|10746.9|10745.9|10743.2|10742.4|439
1654256100000|2022-06-03 11:35:00|10745.4|10744.8|10743.3|10742.7|10746.7|10745.9|10742.6|10741.9|312
1654256400000|2022-06-03 11:40:00|10743.4|10742.8|10741.2|10740.3|10743.4|10742.8|10739.5|10738.9|313
1654256700000|2022-06-03 11:45:00|10741.1|10740.2|10734.8|10734.2|10741.1|10740.4|10734|10733.2|453
1654257000000|2022-06-03 11:50:00|10734.7|10734.1|10733.9|10733|10737.9|10737.1|10733.4|10732.7|540
1654257300000|2022-06-03 11:55:00|10733.7|10732.8|10729|10728.4|10734.2|10733.2|10726.1|10725.4|765
1654257600000|2022-06-03 12:00:00|10728.9|10728.3|10728.8|10727.9|10732.1|10731.4|10726.9|10726.2|636
1654257900000|2022-06-03 12:05:00|10728.5|10728|10728.7|10728.1|10730.9|10730.3|10727.4|10726.8|351
1654258200000|2022-06-03 12:10:00|10728.8|10728.2|10730.5|10729.9|10730.6|10730|10727|10726.4|437
1654258500000|2022-06-03 12:15:00|10730.2|10729.6|10729.2|10728.6|10730.6|10730|10726.9|10726.3|561
1654258800000|2022-06-03 12:20:00|10729.5|10728.9|10732.6|10732|10733.1|10732.2|10729.4|10728.5|474
1654259100000|2022-06-03 12:25:00|10732.7|10732.1|10734.7|10728.7|10737.2|10732.9|10728.9|10728|786
1654259400000|2022-06-03 12:30:00|10732.4|10730.6|10733.3|10732.4|10740.3|10739.4|10717.8|10715.7|2336
1654259700000|2022-06-03 12:35:00|10733.4|10732.3|10713.3|10712.4|10733.4|10732.3|10711.8|10710.9|1859
1654260000000|2022-06-03 12:40:00|10713.4|10712.5|10708.4|10707.5|10713.5|10712.7|10704.4|10703.8|1209
1654260300000|2022-06-03 12:45:00|10708.3|10707.4|10709.7|10708.8|10718.3|10717.4|10707.5|10706.5|1091
1654260600000|2022-06-03 12:50:00|10709.8|10708.9|10714.7|10713.8|10717.3|10716.4|10709.4|10708.5|1072
1654260900000|2022-06-03 12:55:00|10714.8|10713.9|10716.7|10715.8|10716.7|10715.8|10710.3|10709.7|894
1654261200000|2022-06-03 13:00:00|10716.6|10715.7|10723.5|10722.9|10723.7|10723.1|10714.8|10714.2|734
1654261500000|2022-06-03 13:05:00|10723.7|10722.8|10731|10730.4|10733.7|10733|10723.7|10722.8|856
1654261800000|2022-06-03 13:10:00|10730.9|10730.3|10731.7|10730.8|10731.9|10731.1|10726.9|10726.3|693
1654262100000|2022-06-03 13:15:00|10731.8|10730.9|10730.9|10730|10732.9|10732.3|10729|10728.4|552
1654262400000|2022-06-03 13:20:00|10731|10730.1|10726.4|10725.8|10731.6|10730.9|10723.9|10723.2|671
1654262700000|2022-06-03 13:25:00|10726.5|10725.9|10729.7|10729.1|10739|10738.3|10725.8|10725.1|809
1654263000000|2022-06-03 13:30:00|10729.8|10729.2|10733.5|10732.9|10738.1|10737.3|10726.9|10726.2|1064
1654263300000|2022-06-03 13:35:00|10733.4|10732.8|10733.8|10733.2|10737.1|10736.5|10731|10730.4|958
1654263600000|2022-06-03 13:40:00|10733.9|10733.3|10727.7|10727.1|10735.3|10734.5|10726.2|10725.5|1063
1654263900000|2022-06-03 13:45:00|10727.8|10727.2|10742.5|10741.6|10744.4|10743.3|10725.3|10724.5|929
1654264200000|2022-06-03 13:50:00|10742.6|10741.7|10746.6|10746|10747.9|10747.2|10739.8|10739.1|968
1654264500000|2022-06-03 13:55:00|10746.8|10746.2|10745|10743.9|10752.7|10751.9|10744.9|10743.5|1025
1654264800000|2022-06-03 14:00:00|10747.7|10744.5|10744|10743.4|10749.7|10747.7|10739.8|10738.9|1276
1654265100000|2022-06-03 14:05:00|10743.9|10743.3|10743.5|10742.9|10749|10748.4|10741|10740.4|803
1654265400000|2022-06-03 14:10:00|10743.3|10742.7|10739.4|10738.5|10743.7|10743.1|10738.1|10737.2|852
1654265700000|2022-06-03 14:15:00|10739.7|10738.8|10738.1|10737.5|10740.9|10740|10735.6|10734.9|698
1654266000000|2022-06-03 14:20:00|10738|10737.4|10735.8|10734.9|10738.3|10737.7|10732.3|10731.7|834
1654266300000|2022-06-03 14:25:00|10735.4|10734.8|10730.6|10730|10735.4|10734.8|10730.1|10729.5|537
1654266600000|2022-06-03 14:30:00|10730.5|10729.9|10735.6|10735|10736.7|10735.8|10723.3|10722.7|767
1654266900000|2022-06-03 14:35:00|10735.7|10734.8|10725.2|10724.6|10736.5|10735.9|10725.2|10724.6|643
1654267200000|2022-06-03 14:40:00|10725.4|10724.8|10724.5|10723.9|10727|10726.4|10722.5|10721.9|602
1654267500000|2022-06-03 14:45:00|10724.6|10724|10724|10723.4|10726.9|10726.3|10722.9|10722.3|611
1654267800000|2022-06-03 14:50:00|10723.9|10723.3|10720.1|10719.5|10725.2|10724.6|10715.8|10715|927
1654268100000|2022-06-03 14:55:00|10720.2|10719.3|10723.5|10722.9|10724.3|10723.6|10719.5|10718.9|715
1654268400000|2022-06-03 15:00:00|10723.4|10722.8|10719.3|10718.7|10723.6|10723|10717.2|10716.6|726
1654268700000|2022-06-03 15:05:00|10719.2|10718.6|10721.5|10720.9|10722.9|10722.2|10718.9|10718.3|448
1654269000000|2022-06-03 15:10:00|10721.6|10721|10721.7|10720.8|10722|10721.2|10717.7|10717|458
1654269300000|2022-06-03 15:15:00|10721.6|10721|10720.7|10720.1|10722.9|10722.3|10719.8|10719.2|383
1654269600000|2022-06-03 15:20:00|10720.5|10719.9|10718.2|10717.6|10722.3|10721.7|10717.6|10716.8|335
1654269900000|2022-06-03 15:25:00|10718.3|10717.4|10717.9|10717.3|10720.2|10719.6|10717.5|10716.8|319
1654270200000|2022-06-03 15:30:00|10718|10717.4|10719.7|10719.1|10720.8|10720.1|10717.7|10717.1|359
1654270500000|2022-06-03 15:35:00|10719.8|10719.2|10721.7|10721.1|10722.2|10721.6|10718.5|10717.9|348
1654270800000|2022-06-03 15:40:00|10721.8|10721.2|10717.1|10716.5|10722.2|10721.5|10716.3|10715.7|308
1654271100000|2022-06-03 15:45:00|10717.2|10716.6|10715.7|10715.1|10720.7|10720|10714.6|10713.9|515
1654271400000|2022-06-03 15:50:00|10715.6|10715|10712.8|10712.2|10716.2|10715.6|10712.1|10711.3|497
1654271700000|2022-06-03 15:55:00|10712.9|10712.3|10711.4|10710.8|10715.1|10714.5|10710.9|10710.3|332
1654272000000|2022-06-03 16:00:00|10711.8|10711.2|10714|10713.4|10714.4|10713.8|10711.1|10710.5|474
1654272300000|2022-06-03 16:05:00|10714.1|10713.5|10716.3|10715.7|10717.3|10716.6|10714|10713.4|377
1654272600000|2022-06-03 16:10:00|10716.5|10715.9|10717.3|10716.7|10718.3|10717.7|10715.6|10714.8|365
1654272900000|2022-06-03 16:15:00|10717.2|10716.6|10714.1|10713.5|10718.9|10718.2|10713.5|10712.9|295
1654273200000|2022-06-03 16:20:00|10714.2|10713.6|10720.8|10720.2|10722.3|10721.6|10714.2|10713.6|377
1654273500000|2022-06-03 16:25:00|10720.7|10720.1|10725.2|10724.6|10725.5|10724.8|10720.2|10719.6|343
1654273800000|2022-06-03 16:30:00|10725.3|10724.7|10727.2|10726.6|10727.3|10726.6|10725.2|10724.5|347
1654274100000|2022-06-03 16:35:00|10727|10726.4|10728.3|10727.7|10729.3|10728.7|10726.2|10725.5|323
1654274400000|2022-06-03 16:40:00|10728.2|10727.6|10722|10721.4|10728.9|10728.3|10721.6|10721|373
1654274700000|2022-06-03 16:45:00|10722.1|10721.5|10723.7|10723.1|10725.3|10724.7|10722|10721.3|218
1654275000000|2022-06-03 16:50:00|10723.6|10723|10723.9|10723.3|10724.1|10723.3|10721.7|10721.1|214
1654275300000|2022-06-03 16:55:00|10723.8|10723.2|10729.3|10728.7|10729.5|10728.9|10723.8|10723.2|430
1654275600000|2022-06-03 17:00:00|10729.4|10728.8|10729.2|10728.6|10729.9|10729.2|10727.5|10726.9|346
1654275900000|2022-06-03 17:05:00|10729.1|10728.5|10726.8|10726.2|10729.8|10729|10726|10725.3|312
1654276200000|2022-06-03 17:10:00|10726.7|10726.1|10724.4|10723.8|10727|10726.4|10723.8|10723.2|230
1654276500000|2022-06-03 17:15:00|10724.3|10723.7|10719.5|10718.9|10724.9|10724.2|10719.5|10718.5|371
1654276800000|2022-06-03 17:20:00|10719.4|10718.8|10722.7|10722.1|10722.8|10722.2|10719.3|10718.6|311
1654277100000|2022-06-03 17:25:00|10722.8|10722.2|10721.4|10720.5|10723.3|10722.6|10720.6|10720|301
1654277400000|2022-06-03 17:30:00|10721.1|10720.3|10720.4|10719.8|10721.3|10720.5|10718.5|10717.9|358
1654277700000|2022-06-03 17:35:00|10720.5|10719.6|10718.4|10717.8|10721|10720.2|10717.9|10717.2|298
1654278000000|2022-06-03 17:40:00|10718.5|10717.9|10717.2|10716.6|10719.4|10718.8|10715.9|10715.3|299
1654278300000|2022-06-03 17:45:00|10717.3|10716.7|10718.5|10717.9|10718.6|10718|10717.1|10716.5|222
1654278600000|2022-06-03 17:50:00|10718.6|10717.7|10720.3|10719.7|10720.7|10720|10717.5|10716.8|207
1654278900000|2022-06-03 17:55:00|10720.4|10719.8|10719.2|10718.6|10722.7|10722.1|10719|10718.4|240
1654279200000|2022-06-03 18:00:00|10719.1|10718.5|10716.8|10716.2|10720.4|10719.7|10716.7|10716.1|307
1654279500000|2022-06-03 18:05:00|10717|10716.4|10716.7|10716.1|10718.3|10717.7|10716.3|10715.7|202
1654279800000|2022-06-03 18:10:00|10716.6|10716|10717.4|10716.5|10718.2|10717.4|10716.6|10716|186
1654280100000|2022-06-03 18:15:00|10717.1|10716.6|10718|10717.4|10718.3|10717.5|10716.7|10716.1|184
1654280400000|2022-06-03 18:20:00|10718.1|10717.5|10718|10717.4|10718.3|10717.6|10716.6|10716|231
1654280700000|2022-06-03 18:25:00|10718.1|10717.5|10720.9|10720.3|10721.8|10721.1|10717.7|10717.1|219
1654281000000|2022-06-03 18:30:00|10721|10720.4|10720.1|10719.5|10721.2|10720.6|10719.1|10718.4|234
1654281300000|2022-06-03 18:35:00|10720.2|10719.6|10719.4|10718.8|10720.3|10719.7|10719.1|10718.5|210
1654281600000|2022-06-03 18:40:00|10719.3|10718.7|10719.7|10718.8|10720.3|10719.6|10718.2|10717.6|176
1654281900000|2022-06-03 18:45:00|10719.6|10719|10721.8|10721.2|10721.8|10721.2|10719.1|10718.5|172
1654282200000|2022-06-03 18:50:00|10721.7|10721.1|10721.7|10721.1|10721.9|10721.3|10719.3|10718.7|213
1654282500000|2022-06-03 18:55:00|10721.6|10721|10721.2|10720.6|10722.4|10721.7|10719.5|10718.9|345
1654282800000|2022-06-03 19:00:00|10721.1|10720.5|10721.4|10720.8|10722.4|10721.8|10720.7|10720.1|357
1654283100000|2022-06-03 19:05:00|10721.2|10720.6|10720.4|10719.8|10721.2|10720.6|10718.2|10717.5|214
1654283400000|2022-06-03 19:10:00|10720.5|10719.9|10718.6|10718|10721|10720.4|10717.9|10717.3|214
1654283700000|2022-06-03 19:15:00|10718.7|10718.1|10719.1|10718.5|10719.5|10718.7|10717.8|10717.1|215
1654284000000|2022-06-03 19:20:00|10719.3|10718.4|10717.9|10717.3|10719.3|10718.7|10717.8|10717|182
1654284300000|2022-06-03 19:25:00|10718|10717.1|10720|10719.1|10720|10719.3|10717.8|10717|272
1654284600000|2022-06-03 19:30:00|10719.9|10719|10721.2|10720.3|10721.3|10720.6|10719.5|10718.6|250
1654284900000|2022-06-03 19:35:00|10721.3|10720.4|10720.9|10720|10721.7|10721|10719.8|10718.9|224
1654285200000|2022-06-03 19:40:00|10721|10720.1|10721.8|10720.9|10722|10721.4|10720.8|10720|227
1654285500000|2022-06-03 19:45:00|10721.5|10721.1|10720.4|10719.5|10721.9|10721.1|10719.5|10718.7|245
1654285800000|2022-06-03 19:50:00|10719.9|10719.3|10720.6|10719.7|10721.5|10720.6|10719.1|10718.4|258
1654286100000|2022-06-03 19:55:00|10720.7|10720|10720.8|10720.2|10721.4|10720.6|10720.2|10719.3|335
1654286400000|2022-06-03 20:00:00|10720.9|10719.9|10721.9|10721.3|10722.6|10721.6|10720.6|10719.5|337
1654286700000|2022-06-03 20:05:00|10722|10721.4|10721.6|10720.4|10722.5|10721.4|10720.4|10719|212
1654287000000|2022-06-03 20:10:00|10721.4|10720.2|10720.5|10719.6|10721.8|10720.4|10720.4|10719.3|198
1654287300000|2022-06-03 20:15:00|10720.6|10719.5|10720|10718.8|10721|10720|10719.7|10718.5|257
1654287600000|2022-06-03 20:20:00|10719.8|10718.9|10720.5|10719.3|10721.1|10719.8|10719.7|10718.5|188
1654287900000|2022-06-03 20:25:00|10720.8|10719.5|10721|10719.9|10721.3|10720|10719.3|10718.4|372
1654288200000|2022-06-03 20:30:00|10721.1|10719.8|10719.4|10718.2|10721.1|10720|10719|10718|289
1654288500000|2022-06-03 20:35:00|10719.2|10718.3|10717.3|10716|10719.5|10718.3|10715.4|10714.1|481
1654288800000|2022-06-03 20:40:00|10717.5|10716.1|10721.2|10719.4|10721.6|10720.1|10717.1|10716|319
1654289100000|2022-06-03 20:45:00|10721.1|10719.6|10720.2|10719.3|10722.2|10721.3|10719.6|10717.9|399
1654289400000|2022-06-03 20:50:00|10720|10719.1|10717.6|10716.7|10721.7|10720.4|10717.5|10715.3|194
1654289700000|2022-06-03 20:55:00|10717.5|10716.6|10720.9|10717.3|10723.1|10719.2|10716.9|10714.1|325
1654459200000|2022-06-05 20:00:00|10725.7|10713.7|10727.5|10715.5|10727.5|10715.5|10725.7|10713.7|3
1654459500000|2022-06-05 20:05:00|10727|10715|10726.5|10714.5|10727|10715|10726.5|10714.5|2
1654459800000|2022-06-05 20:10:00|10724.7|10712.7|10726.5|10714.5|10726.5|10714.5|10724.7|10712.7|9
1654460400000|2022-06-05 20:20:00|10723.8|10713.7|10723.8|10713.7|10723.8|10713.7|10723.8|10713.7|1
1654460700000|2022-06-05 20:25:00|10726|10718.2|10728.1|10716.1|10728.8|10718.2|10726|10715.1|9
1654461000000|2022-06-05 20:30:00|10728.8|10716.8|10726.7|10714.7|10728.8|10716.8|10725.7|10714.2|22
1654461300000|2022-06-05 20:35:00|10727.5|10715.5|10726.9|10715.5|10727.8|10716.8|10726.4|10715.4|5
1654461900000|2022-06-05 20:45:00|10733|10721|10727.8|10715.8|10733|10721|10727.8|10715.8|2
1654462200000|2022-06-05 20:50:00|10725.7|10714.7|10728|10716|10728|10716|10725.7|10714.7|3
1654462500000|2022-06-05 20:55:00|10733|10721|10725.7|10714.7|10733|10721|10725.7|10714.7|3
1654462800000|2022-06-05 21:00:00|10727.5|10715.5|10724.7|10718.7|10729.1|10718.7|10724.7|10713.9|28
1654463100000|2022-06-05 21:05:00|10723.5|10717.5|10722.9|10717.1|10724.8|10718.8|10721.6|10716.1|48
1654463400000|2022-06-05 21:10:00|10722.4|10716.7|10722.6|10717.3|10723|10718.2|10720.8|10716.3|50
1654463700000|2022-06-05 21:15:00|10722.4|10717.4|10723|10717|10723.2|10718.5|10720.8|10716.7|36
1654464000000|2022-06-05 21:20:00|10723.1|10717.1|10723|10717|10723.1|10717.1|10721.1|10716.4|42
1654464300000|2022-06-05 21:25:00|10723.1|10717.1|10723.2|10717.4|10723.5|10717.6|10721.5|10716.4|72
1654464600000|2022-06-05 21:30:00|10722.4|10717.3|10722.8|10718.1|10723.4|10718.8|10721.1|10716.8|200
1654464900000|2022-06-05 21:35:00|10723.3|10717.9|10723.2|10717.5|10723.9|10718.5|10722.3|10717.1|103
1654465200000|2022-06-05 21:40:00|10723|10718.6|10723.4|10719.2|10724.6|10719.4|10722.3|10716.6|104
1654465500000|2022-06-05 21:45:00|10723.3|10719.3|10723.6|10719|10724.2|10719.5|10720|10714|174
1654465800000|2022-06-05 21:50:00|10723.5|10719.1|10723.7|10719.5|10724.3|10720.2|10722.8|10717.8|116
1654466100000|2022-06-05 21:55:00|10723.6|10719.2|10723.2|10717.2|10727.3|10721.3|10721.8|10715.8|159
1654466400000|2022-06-05 22:00:00|10723.3|10717.3|10721.3|10717.2|10724.6|10718.6|10718.3|10713.8|508
1654466700000|2022-06-05 22:05:00|10722|10716.8|10720.8|10718|10723.3|10718.7|10719.3|10715.3|313
1654467000000|2022-06-05 22:10:00|10721.6|10716.8|10718.4|10713.8|10722|10718.5|10715.9|10712.3|614
1654467300000|2022-06-05 22:15:00|10718.5|10714.6|10719.9|10717.2|10720.5|10718.3|10715.5|10712.5|843
1654467600000|2022-06-05 22:20:00|10720|10716.9|10718.8|10716.5|10720.6|10717.9|10717.1|10715.2|787
1654467900000|2022-06-05 22:25:00|10718.7|10716.6|10720.4|10718.2|10722|10719.6|10718.3|10715.8|619
1654468200000|2022-06-05 22:30:00|10720.3|10718.5|10724.3|10722.4|10725.7|10723.4|10719.4|10717.6|658
1654468500000|2022-06-05 22:35:00|10724.2|10722.7|10726.6|10724.9|10727.1|10725.5|10724.2|10722.6|481
1654468800000|2022-06-05 22:40:00|10726.5|10725.4|10724.3|10722.6|10727.1|10725.4|10724.1|10722.5|654
1654469100000|2022-06-05 22:45:00|10724.2|10722.7|10726.2|10724.3|10727.1|10725.6|10723.4|10721.7|712
1654469400000|2022-06-05 22:50:00|10726.5|10723.9|10724.9|10723.6|10726.5|10724.8|10723.8|10721.6|368
1654469700000|2022-06-05 22:55:00|10725|10723.3|10725.7|10723.9|10726.1|10724.3|10724.2|10722.5|281
1654470000000|2022-06-05 23:00:00|10725.8|10724.1|10723.1|10721.8|10726.5|10725|10722.6|10720.8|646
1654470300000|2022-06-05 23:05:00|10723.2|10721.7|10722.6|10721.7|10724.8|10723.5|10722.2|10721|333
1654470600000|2022-06-05 23:10:00|10722.7|10721.6|10723|10722.1|10724.8|10723.5|10722.3|10721.1|272
1654470900000|2022-06-05 23:15:00|10723.1|10721.9|10725.1|10724.2|10725.7|10724.6|10721.8|10720.8|357
1654471200000|2022-06-05 23:20:00|10725.2|10724.3|10726.3|10725.4|10727.1|10726.1|10724.3|10723.2|279
1654471500000|2022-06-05 23:25:00|10726.2|10725.3|10726.3|10725.4|10728|10727|10725.4|10724.5|309
1654471800000|2022-06-05 23:30:00|10726.4|10725.2|10726.3|10725.4|10727.1|10726.1|10725.5|10724.5|341
1654472100000|2022-06-05 23:35:00|10726.4|10725.3|10725.9|10725|10726.6|10725.7|10725|10724.1|189
1654472400000|2022-06-05 23:40:00|10725.8|10724.9|10727.7|10726.8|10728.1|10727.1|10725.6|10724.6|327
1654472700000|2022-06-05 23:45:00|10727.4|10726.5|10729.7|10728.8|10730.3|10729.4|10727.1|10726.2|302
1654473000000|2022-06-05 23:50:00|10729.8|10728.9|10726|10725.1|10730.2|10729.3|10725.6|10724.7|217
1654473300000|2022-06-05 23:55:00|10726.1|10725.2|10725.8|10724.9|10727.6|10726.5|10725.1|10724.1|325
1654473600000|2022-06-06 00:00:00|10726|10725.1|10727.4|10726.5|10729.2|10728.3|10724.5|10723.6|556
1654473900000|2022-06-06 00:05:00|10727.6|10726.7|10729.5|10728.6|10731.4|10730.5|10726.7|10725.8|319
1654474200000|2022-06-06 00:10:00|10729.6|10728.7|10730|10729.1|10730.4|10729.6|10728.2|10727.3|291
1654474500000|2022-06-06 00:15:00|10730.3|10729.4|10730.6|10729.7|10730.9|10730.1|10729|10728.3|309
1654474800000|2022-06-06 00:20:00|10730.7|10729.8|10731.6|10730.7|10732.5|10731.6|10729.3|10728.2|319
1654475100000|2022-06-06 00:25:00|10731.5|10730.9|10728.1|10727.2|10731.7|10730.9|10727|10726.3|322
1654475400000|2022-06-06 00:30:00|10728.2|10727.3|10726|10725.1|10728.3|10727.4|10724.4|10723.7|250
1654475700000|2022-06-06 00:35:00|10725.9|10725|10724.4|10723.5|10726|10725.1|10722.5|10721.8|295
1654476000000|2022-06-06 00:40:00|10724.5|10723.6|10723.8|10722.9|10724.9|10724.1|10722.9|10722.1|244
1654476300000|2022-06-06 00:45:00|10723.9|10723|10720.8|10719.9|10724.6|10723.7|10720.7|10719.8|354
1654476600000|2022-06-06 00:50:00|10720.9|10720|10718.1|10717.2|10722.9|10722.1|10718.1|10717.2|546
1654476900000|2022-06-06 00:55:00|10718.3|10717.4|10716.9|10716|10719.4|10718.6|10715.9|10715.2|482
1654477200000|2022-06-06 01:00:00|10716.5|10715.9|10717.7|10717.1|10719|10718.3|10715.3|10714.5|556
1654477500000|2022-06-06 01:05:00|10717.8|10717.2|10718.3|10717.4|10718.3|10717.6|10716.6|10715.8|307
1654477800000|2022-06-06 01:10:00|10718.4|10717.8|10717.8|10716.9|10718.5|10717.8|10716.9|10716.2|336
1654478100000|2022-06-06 01:15:00|10717.7|10716.8|10722.2|10721.3|10722.7|10722.1|10717.7|10716.8|467
1654478400000|2022-06-06 01:20:00|10721.7|10721.1|10718.3|10717.4|10722.4|10721.6|10718|10717.3|388
1654478700000|2022-06-06 01:25:00|10718.2|10717.3|10718.8|10717.9|10719|10718.2|10717.3|10716.5|326
1654479000000|2022-06-06 01:30:00|10718.9|10718|10711.7|10710.8|10718.9|10718.1|10710.5|10709.6|458
1654479300000|2022-06-06 01:35:00|10711.9|10711.3|10713.4|10712.8|10714|10713.1|10711|10710.3|405
1654479600000|2022-06-06 01:40:00|10713.5|10712.9|10711.7|10710.8|10714.5|10713.8|10711.2|10710|426
1654479900000|2022-06-06 01:45:00|10711.8|10710.9|10713.7|10713.1|10713.9|10713.2|10710.8|10709.9|361
1654480200000|2022-06-06 01:50:00|10713.9|10713|10717.4|10716.5|10720|10719.3|10713.8|10712.9|480
1654480500000|2022-06-06 01:55:00|10717.5|10716.6|10715.5|10714.6|10718|10717.4|10714.2|10713.4|370
1654480800000|2022-06-06 02:00:00|10715.6|10714.7|10717.9|10717|10718.2|10717.3|10714.8|10714|395
1654481100000|2022-06-06 02:05:00|10718|10717.1|10720.8|10719.9|10721.6|10720.8|10717.7|10716.8|372
1654481400000|2022-06-06 02:10:00|10720.7|10719.8|10719.8|10719.2|10720.7|10719.9|10718.9|10718.1|258
1654481700000|2022-06-06 02:15:00|10720|10719.1|10719.1|10718.5|10721.1|10720.4|10718.6|10717.8|259
1654482000000|2022-06-06 02:20:00|10719.2|10718.6|10720.2|10719.3|10720.9|10720.2|10718.9|10718.2|274
1654482300000|2022-06-06 02:25:00|10720.1|10719.2|10722.2|10721.6|10722.3|10721.7|10719|10718.4|238
1654482600000|2022-06-06 02:30:00|10722.1|10721.5|10723.6|10723|10724.4|10723.7|10720.7|10719.8|231
1654482900000|2022-06-06 02:35:00|10723.7|10723.1|10724.1|10723.5|10725.3|10724.5|10723.1|10722.3|286
1654483200000|2022-06-06 02:40:00|10724|10723.4|10724.3|10723.4|10726.2|10725.4|10723.6|10722.9|233
1654483500000|2022-06-06 02:45:00|10724.4|10723.5|10723.3|10722.7|10724.4|10723.8|10722.5|10721.8|223
1654483800000|2022-06-06 02:50:00|10723.4|10722.8|10723.8|10722.9|10724.9|10724.2|10722.7|10722|196
1654484100000|2022-06-06 02:55:00|10723.7|10722.8|10722.8|10721.9|10723.8|10723.1|10722.6|10721.8|227
1654484400000|2022-06-06 03:00:00|10722.9|10722.3|10723.5|10722.6|10723.7|10722.9|10722.2|10721.4|264
1654484700000|2022-06-06 03:05:00|10723.2|10722.5|10724.1|10723.5|10724.2|10723.5|10722.6|10721.9|174
1654485000000|2022-06-06 03:10:00|10724.5|10723.9|10723.6|10723|10725.4|10724.7|10722.8|10722.1|176
1654485300000|2022-06-06 03:15:00|10723.7|10723.1|10723.3|10722.7|10724.7|10724.1|10723.2|10722.4|198
1654485600000|2022-06-06 03:20:00|10723.2|10722.6|10723|10722.4|10724.1|10723.5|10722.4|10721.6|338
1654485900000|2022-06-06 03:25:00|10723.1|10722.5|10722.2|10721.6|10723.5|10722.8|10721.8|10721.2|179
1654486200000|2022-06-06 03:30:00|10722.3|10721.7|10723.6|10723|10723.9|10723.2|10721.8|10721.1|214
1654486500000|2022-06-06 03:35:00|10723.5|10722.9|10721.9|10721|10724.7|10724|10721.6|10721|144
1654486800000|2022-06-06 03:40:00|10721.8|10720.9|10724.6|10723.7|10725|10724.2|10721.8|10720.9|186
1654487100000|2022-06-06 03:45:00|10724.7|10723.8|10724.2|10723.3|10725.2|10724.5|10723.5|10722.9|186
1654487400000|2022-06-06 03:50:00|10724.3|10723.7|10725.1|10724.2|10725.4|10724.6|10724|10723.3|277
1654487700000|2022-06-06 03:55:00|10725.2|10724.3|10725.9|10725|10726.4|10725.6|10724.6|10723.9|179
1654488000000|2022-06-06 04:00:00|10725.8|10724.9|10723.9|10723.3|10725.8|10724.9|10723.2|10722.3|304
1654488300000|2022-06-06 04:05:00|10724|10723.4|10724.7|10724.1|10724.9|10724.2|10723.4|10722.7|107
1654488600000|2022-06-06 04:10:00|10724.6|10724|10723.1|10722.2|10724.6|10724|10721.6|10720.7|216
1654488900000|2022-06-06 04:15:00|10723.2|10722.3|10724.2|10723.3|10724.8|10724|10723.1|10722.2|186
1654489200000|2022-06-06 04:20:00|10724.1|10723.2|10723.8|10722.9|10724.4|10723.5|10723|10722.1|233
1654489500000|2022-06-06 04:25:00|10723.7|10722.8|10725.7|10724.8|10726.2|10725.4|10723.1|10722.4|240
1654489800000|2022-06-06 04:30:00|10725.9|10725|10724|10723.4|10725.9|10725.1|10723.5|10722.8|205
1654490100000|2022-06-06 04:35:00|10723.8|10723.2|10724.3|10723.4|10724.7|10723.9|10722.7|10721.9|200
1654490400000|2022-06-06 04:40:00|10724.2|10723.6|10726.2|10725.3|10726.5|10725.9|10724.1|10723.4|190
1654490700000|2022-06-06 04:45:00|10726.3|10725.4|10726.6|10726|10728|10727.4|10726.1|10725.3|151
1654491000000|2022-06-06 04:50:00|10726.7|10726.1|10726.6|10725.7|10727.9|10727.1|10726.5|10725.6|136
1654491300000|2022-06-06 04:55:00|10726.7|10725.8|10728.1|10727.2|10728.5|10727.8|10725.2|10724.4|208
1654491600000|2022-06-06 05:00:00|10728|10727.1|10732.2|10731.3|10732.3|10731.4|10727.9|10727.1|277
1654491900000|2022-06-06 05:05:00|10732.1|10731.2|10735.9|10735|10736|10735.1|10731.9|10731|313
1654492200000|2022-06-06 05:10:00|10736.2|10735.6|10734.5|10733.6|10736.6|10736|10733.3|10732.6|337
1654492500000|2022-06-06 05:15:00|10734.6|10733.7|10733.3|10732.4|10735.7|10735|10733.1|10732.2|198
1654492800000|2022-06-06 05:20:00|10732.9|10732|10732.1|10731.2|10733.1|10732.4|10731.1|10730.5|245
1654493100000|2022-06-06 05:25:00|10732|10731.1|10731.9|10731|10732.2|10731.6|10730.1|10729.4|194
1654493400000|2022-06-06 05:30:00|10731.8|10730.9|10732.8|10731.9|10733.5|10732.8|10730.1|10729.3|275
1654493700000|2022-06-06 05:35:00|10732.9|10732.2|10735.1|10734.5|10735.3|10734.6|10732.9|10732.2|250
1654494000000|2022-06-06 05:40:00|10735.2|10734.6|10735|10734.1|10735.2|10734.6|10734|10733.3|222
1654494300000|2022-06-06 05:45:00|10735.1|10734.2|10732.3|10731.7|10735.3|10734.6|10731.9|10731.2|319
1654494600000|2022-06-06 05:50:00|10732.4|10731.8|10731.9|10731.3|10733.3|10732.7|10731.6|10731|223
1654494900000|2022-06-06 05:55:00|10732|10731.4|10727.4|10726.5|10732.9|10732.1|10727.2|10726.5|391
1654495200000|2022-06-06 06:00:00|10727.9|10727|10727.1|10726.5|10728.2|10727.5|10724.1|10723.3|472
1654495500000|2022-06-06 06:05:00|10727.2|10726.3|10724.5|10723.6|10727.4|10726.8|10723.7|10722.9|359
1654495800000|2022-06-06 06:10:00|10724.3|10723.7|10720.7|10719.8|10724.6|10723.7|10719.8|10718.9|522
1654496100000|2022-06-06 06:15:00|10720.6|10719.7|10722.5|10721.6|10723.7|10722.8|10718.5|10717.8|487
1654496400000|2022-06-06 06:20:00|10722.4|10721.5|10720.9|10720|10722.7|10722|10720.4|10719.5|305
1654496700000|2022-06-06 06:25:00|10720.6|10719.9|10721.9|10721.3|10722.2|10721.4|10719.1|10718.2|372
1654497000000|2022-06-06 06:30:00|10722|10721.1|10728.2|10727.6|10731.5|10730.7|10720.6|10720|692
1654497300000|2022-06-06 06:35:00|10728.1|10727.5|10733.9|10733.3|10734.2|10733.5|10727.3|10726.7|488
1654497600000|2022-06-06 06:40:00|10734|10733.1|10729.1|10728.2|10734|10733.2|10728.1|10727.4|450
1654497900000|2022-06-06 06:45:00|10729|10728.1|10726.5|10725.6|10729.3|10728.6|10724.2|10723.4|382
1654498200000|2022-06-06 06:50:00|10726.6|10725.9|10724|10723.1|10726.6|10726|10723.1|10722.3|429
1654498500000|2022-06-06 06:55:00|10723.8|10722.9|10724.1|10723.5|10725.7|10725|10723.4|10722.6|471
1654498800000|2022-06-06 07:00:00|10724.2|10723.3|10734.8|10733.9|10735.2|10734.5|10723.9|10723.2|713
1654499100000|2022-06-06 07:05:00|10734.9|10734|10732.2|10731.3|10739|10738|10731.7|10730.6|633
1654499400000|2022-06-06 07:10:00|10732.1|10731.2|10731.4|10730.5|10733.7|10732.9|10727.3|10726.4|758
1654499700000|2022-06-06 07:15:00|10731.5|10730.6|10734.3|10733.4|10738.3|10737.5|10731.3|10730.4|834
1654500000000|2022-06-06 07:20:00|10734.5|10733.2|10736.7|10736.1|10737.3|10736.5|10731|10730.1|691
1654500300000|2022-06-06 07:25:00|10736.6|10736|10732.3|10731.4|10738|10737.2|10732.2|10731.4|629
1654500600000|2022-06-06 07:30:00|10732.4|10731.5|10729.7|10729.1|10732.4|10731.5|10727.6|10726.6|517
1654500900000|2022-06-06 07:35:00|10729.6|10729|10730|10729.1|10730.9|10730.3|10727.4|10726.7|538
1654501200000|2022-06-06 07:40:00|10729.9|10729.3|10727.5|10726.6|10731.1|10730.2|10727.2|10726.3|648
1654501500000|2022-06-06 07:45:00|10727.6|10727|10735.5|10734.6|10737.4|10736.7|10727|10726.3|684
1654501800000|2022-06-06 07:50:00|10735.3|10734.7|10737.1|10736.2|10742.8|10741.6|10733.4|10732.5|920
1654502100000|2022-06-06 07:55:00|10737|10736.1|10742.5|10741.6|10742.9|10742.1|10734.7|10734.1|698
1654502400000|2022-06-06 08:00:00|10742.7|10741.9|10743.3|10742.4|10745.3|10744.5|10738.9|10738.2|754
1654502700000|2022-06-06 08:05:00|10743.2|10742.3|10741.3|10740.4|10746.3|10745.6|10739.5|10738.8|663
1654503000000|2022-06-06 08:10:00|10741|10740.1|10750.6|10750|10751.7|10751|10739.9|10739.1|856
1654503300000|2022-06-06 08:15:00|10750.8|10749.9|10750.4|10749.8|10752.6|10751.6|10746.9|10745.7|813
1654503600000|2022-06-06 08:20:00|10750.5|10749.6|10744.2|10743.3|10750.5|10749.6|10744|10743|824
1654503900000|2022-06-06 08:25:00|10744.1|10743.2|10744.3|10743.7|10746.1|10745|10742|10741|940
1654504200000|2022-06-06 08:30:00|10744.5|10743.6|10742.8|10741.9|10746.3|10745.5|10742.5|10741.7|728
1654504500000|2022-06-06 08:35:00|10742.6|10741.7|10744.3|10743|10745|10743.8|10741.8|10740.3|676
1654504800000|2022-06-06 08:40:00|10744.2|10743.1|10746|10745.1|10746.3|10745.3|10743.6|10742.4|480
1654505100000|2022-06-06 08:45:00|10746.5|10745.6|10747.6|10746.7|10748.8|10747.9|10744.7|10743.7|546
1654505400000|2022-06-06 08:50:00|10747.5|10746.6|10745.8|10744.9|10748|10747.1|10745|10744.2|378
1654505700000|2022-06-06 08:55:00|10745.9|10745|10751.4|10750.5|10751.8|10751|10744.1|10743.2|457
1654506000000|2022-06-06 09:00:00|10751.2|10750.6|10749|10748.1|10751.5|10750.9|10746.6|10745.9|510
1654506300000|2022-06-06 09:05:00|10749.1|10748.2|10750|10749.4|10751.4|10750.5|10746.7|10745.9|527
1654506600000|2022-06-06 09:10:00|10749.7|10749.1|10747.1|10746.2|10749.7|10749.1|10746|10745.2|363
1654506900000|2022-06-06 09:15:00|10747|10746.4|10746.6|10745.7|10750|10749.3|10746.3|10745.5|456
1654507200000|2022-06-06 09:20:00|10746.5|10745.6|10744.7|10743.8|10748.8|10748.1|10743.9|10743.2|495
1654507500000|2022-06-06 09:25:00|10744.8|10743.9|10746.4|10745.8|10747.1|10746.5|10744.5|10743.6|383
1654507800000|2022-06-06 09:30:00|10746.3|10745.7|10745.5|10744.6|10747|10746.4|10742.8|10742.2|402
1654508100000|2022-06-06 09:35:00|10745.4|10744.5|10743.4|10742.8|10745.4|10744.6|10741.5|10740.8|315
1654508400000|2022-06-06 09:40:00|10743.3|10742.7|10740.5|10739.9|10743.3|10742.7|10739.5|10738.8|365
1654508700000|2022-06-06 09:45:00|10740.6|10740|10740.5|10739.9|10743.2|10742.6|10740.4|10739.8|251
1654509000000|2022-06-06 09:50:00|10740.6|10740|10740.5|10739.9|10741.3|10740.5|10739.4|10738.6|338
1654509300000|2022-06-06 09:55:00|10740.6|10740|10745.1|10744.5|10745.5|10744.9|10740.5|10739.8|398
1654509600000|2022-06-06 10:00:00|10745.2|10744.6|10742.5|10741.9|10746.1|10745.5|10742.4|10741.8|369
1654509900000|2022-06-06 10:05:00|10742.7|10741.8|10741.7|10741.1|10744.6|10744|10741|10740.4|312
1654510200000|2022-06-06 10:10:00|10741.6|10741|10739.1|10738.5|10743.3|10742.6|10738.6|10737.8|358
1654510500000|2022-06-06 10:15:00|10739.2|10738.6|10742.9|10742.3|10746.2|10745.6|10738.9|10738.3|394
1654510800000|2022-06-06 10:20:00|10743|10742.4|10744.1|10743.2|10746.6|10746|10743|10742.4|337
1654511100000|2022-06-06 10:25:00|10744.2|10743.3|10741|10740.4|10744.7|10743.9|10740.3|10739.7|308
1654511400000|2022-06-06 10:30:00|10741.1|10740.5|10734.4|10733.8|10741.1|10740.5|10734.3|10733.7|461
1654511700000|2022-06-06 10:35:00|10734.5|10733.6|10725.5|10724.9|10734.5|10733.8|10725.4|10724.8|342
1654512000000|2022-06-06 10:40:00|10725.6|10725|10725.9|10725.3|10728.2|10727.6|10725.4|10724.8|234
1654512300000|2022-06-06 10:45:00|10725.7|10725.1|10725.3|10724.7|10728.3|10727.5|10724.5|10723.7|279
1654512600000|2022-06-06 10:50:00|10725.2|10724.6|10727.2|10726.6|10728.2|10727.5|10724.5|10723.8|404
1654512900000|2022-06-06 10:55:00|10727.3|10726.7|10728.3|10727.7|10728.3|10727.7|10726.1|10725.4|289
1654513200000|2022-06-06 11:00:00|10728.2|10727.6|10726.9|10726.3|10729.6|10729|10726.5|10725.9|362
1654513500000|2022-06-06 11:05:00|10727|10726.4|10726.1|10725.5|10729.2|10728.6|10725.5|10724.9|354
1654513800000|2022-06-06 11:10:00|10726|10725.4|10727.8|10726.9|10729.1|10728.5|10725.2|10724.6|348
1654514100000|2022-06-06 11:15:00|10727.7|10726.8|10729.9|10729|10731|10730.4|10726.5|10725.8|322
1654514400000|2022-06-06 11:20:00|10729.6|10729.2|10729|10728.4|10730|10729.4|10726.9|10726.3|334
1654514700000|2022-06-06 11:25:00|10728.9|10728.3|10727.9|10727.3|10729.2|10728.6|10724.5|10723.9|285
1654515000000|2022-06-06 11:30:00|10727.8|10727.2|10726.8|10726.2|10728|10727.4|10725.8|10725.1|289
1654515300000|2022-06-06 11:35:00|10726.7|10726.1|10727.6|10727|10728.8|10728.1|10725.8|10725.1|214
1654515600000|2022-06-06 11:40:00|10727.7|10727.1|10726.7|10726.1|10730.7|10730|10726.6|10726|339
1654515900000|2022-06-06 11:45:00|10726.8|10726.2|10726.3|10725.7|10729.3|10728.5|10725.8|10725.2|206
1654516200000|2022-06-06 11:50:00|10726.2|10725.6|10727.4|10726.8|10727.6|10727|10724.4|10723.8|389
1654516500000|2022-06-06 11:55:00|10727.5|10726.9|10731.1|10730.5|10732.4|10731.8|10726.3|10725.6|384
1654516800000|2022-06-06 12:00:00|10731.2|10730.6|10725|10724.4|10731.7|10730.9|10724.1|10723.5|465
1654517100000|2022-06-06 12:05:00|10724.9|10724.3|10729|10728.4|10729.4|10728.8|10724.9|10724.3|301
1654517400000|2022-06-06 12:10:00|10728.9|10728.3|10726.3|10725.7|10729.5|10728.9|10726.1|10725.3|326
1654517700000|2022-06-06 12:15:00|10726.2|10725.6|10720|10719.4|10726.4|10725.8|10719.5|10718.7|426
1654518000000|2022-06-06 12:20:00|10720.2|10719.6|10717|10716.4|10724.5|10723.9|10715.9|10715.1|489
1654518300000|2022-06-06 12:25:00|10717.2|10716.6|10717.4|10716.8|10722.1|10721.5|10716.8|10716.1|427
1654518600000|2022-06-06 12:30:00|10717.5|10716.9|10719.2|10718.3|10719.4|10718.6|10715.9|10715.2|492
1654518900000|2022-06-06 12:35:00|10719.3|10718.4|10717.1|10716.5|10720|10719.4|10716.1|10715.4|399
1654519200000|2022-06-06 12:40:00|10717|10716.4|10717.7|10717.1|10719.1|10718.4|10716.1|10715.5|320
1654519500000|2022-06-06 12:45:00|10717.8|10717.2|10720.9|10720|10721.8|10721.1|10717.7|10717|360
1654519800000|2022-06-06 12:50:00|10720.7|10720.1|10721.7|10721.1|10723.6|10723|10720|10719.4|332
1654520100000|2022-06-06 12:55:00|10721.6|10721|10723.1|10722.5|10723.2|10722.6|10720.6|10719.8|343
1654520400000|2022-06-06 13:00:00|10723.2|10722.6|10721.2|10720.6|10723.6|10723|10719.5|10718.9|383
1654520700000|2022-06-06 13:05:00|10721.1|10720.5|10722.4|10721.8|10722.7|10721.9|10720|10719.4|230
1654521000000|2022-06-06 13:10:00|10722.5|10721.9|10718.2|10717.6|10723.2|10722.6|10718.2|10717.6|299
1654521300000|2022-06-06 13:15:00|10718.3|10717.7|10714.5|10713.9|10718.6|10718|10713.8|10713.2|381
1654521600000|2022-06-06 13:20:00|10714.4|10713.8|10712.5|10711.9|10715.6|10714.9|10712.4|10711.8|331
1654521900000|2022-06-06 13:25:00|10712.4|10711.8|10710.9|10710.3|10714|10713.4|10709.1|10708.5|435
1654522200000|2022-06-06 13:30:00|10710.8|10710.2|10712.9|10712|10713.7|10713|10709.8|10709.1|699
1654522500000|2022-06-06 13:35:00|10713|10712.3|10711.2|10710.6|10713.3|10712.7|10708.9|10708.3|476
1654522800000|2022-06-06 13:40:00|10711.1|10710.5|10709.8|10709.2|10713|10712.4|10708.8|10708.2|480
1654523100000|2022-06-06 13:45:00|10710.2|10709.6|10709.8|10709.2|10711.3|10710.7|10705.7|10705.1|476
1654523400000|2022-06-06 13:50:00|10709.7|10709.1|10714.7|10714.1|10715.3|10714.7|10709.4|10708.7|548
1654523700000|2022-06-06 13:55:00|10714.8|10714.2|10714.5|10713.9|10715.1|10714.5|10712|10711.4|481
1654524000000|2022-06-06 14:00:00|10714.4|10713.8|10715.7|10715.1|10716.7|10716.1|10713|10712.4|498
1654524300000|2022-06-06 14:05:00|10715.5|10714.9|10718|10717.4|10721.3|10720.7|10713|10712.4|578
1654524600000|2022-06-06 14:10:00|10717.9|10717.3|10715.6|10715|10719.1|10718.5|10714.5|10713.9|506
1654524900000|2022-06-06 14:15:00|10714.9|10714.3|10706.7|10706.1|10714.9|10714.3|10706.4|10705.8|605
1654525200000|2022-06-06 14:20:00|10706.6|10706|10704.6|10704|10706.7|10706|10701.1|10700.5|631
1654525500000|2022-06-06 14:25:00|10704.4|10703.8|10703.6|10702.7|10706|10705.4|10701.6|10701|515
1654525800000|2022-06-06 14:30:00|10703.5|10702.9|10702.5|10701.9|10705.1|10704.4|10701.5|10700.8|583
1654526100000|2022-06-06 14:35:00|10702.7|10701.8|10697.6|10697|10703.7|10703|10693.4|10692.8|716
1654526400000|2022-06-06 14:40:00|10697.7|10697.1|10702.2|10701.6|10702.8|10702|10692.2|10691.6|722
1654526700000|2022-06-06 14:45:00|10703|10702.4|10711.9|10711.3|10713.5|10712.9|10701.7|10701.1|733
1654527000000|2022-06-06 14:50:00|10712|10711.4|10718.8|10718.2|10724.3|10723.7|10711.7|10711.1|1001
1654527300000|2022-06-06 14:55:00|10718.7|10718.1|10718.2|10717.3|10723.1|10722.5|10717|10716.4|916
1654527600000|2022-06-06 15:00:00|10718.3|10717.7|10713.8|10713.2|10721.7|10721.1|10713.8|10713.2|810
1654527900000|2022-06-06 15:05:00|10713.9|10713.3|10710|10709.4|10716.9|10716.1|10709.5|10708.9|627
1654528200000|2022-06-06 15:10:00|10710.2|10709.6|10700.7|10700.1|10710.2|10709.6|10699.5|10698.8|887
1654528500000|2022-06-06 15:15:00|10700.8|10700.2|10699.6|10699|10703.8|10703.1|10699|10698.4|642
1654528800000|2022-06-06 15:20:00|10699.5|10698.9|10693.1|10692.2|10701.1|10700.5|10692.9|10692.2|646
1654529100000|2022-06-06 15:25:00|10692.9|10692.3|10685.9|10685|10694.2|10693.6|10684.3|10683.6|666
1654529400000|2022-06-06 15:30:00|10685.8|10684.9|10690.5|10689.6|10692|10691.4|10685.2|10684.6|671
1654529700000|2022-06-06 15:35:00|10690.3|10689.7|10688.2|10687.6|10690.8|10690.2|10688.2|10687.6|549
1654530000000|2022-06-06 15:40:00|10688.1|10687.5|10695.1|10694.5|10695.2|10694.5|10686.9|10686.3|467
1654530300000|2022-06-06 15:45:00|10695|10694.4|10695.5|10694.9|10698.2|10697.6|10694.8|10694.2|507
1654530600000|2022-06-06 15:50:00|10695.6|10695|10699.1|10698.5|10699.4|10698.6|10694.9|10694.3|437
1654530900000|2022-06-06 15:55:00|10699.3|10698.7|10697.7|10697.1|10701.4|10700.8|10695.5|10694.8|468
1654531200000|2022-06-06 16:00:00|10697.4|10696.8|10695.8|10694.9|10699.1|10698.5|10695|10694.4|472
1654531500000|2022-06-06 16:05:00|10695.9|10695|10699.1|10698.5|10699.3|10698.6|10695.6|10694.9|354
1654531800000|2022-06-06 16:10:00|10699.2|10698.6|10696.7|10696.1|10702.6|10702|10696|10695.4|434
1654532100000|2022-06-06 16:15:00|10697.3|10696.7|10693.9|10693.3|10698.9|10698.2|10693.8|10693.2|377
1654532400000|2022-06-06 16:20:00|10694|10693.4|10693.1|10692.5|10696.5|10695.9|10693|10692.4|389
1654532700000|2022-06-06 16:25:00|10693.2|10692.6|10691.6|10691|10695.1|10694.5|10691.5|10690.8|352
1654533000000|2022-06-06 16:30:00|10691.7|10691.1|10693.6|10693|10693.6|10693|10690|10689.4|417
1654533300000|2022-06-06 16:35:00|10693.5|10692.9|10694.7|10694.1|10694.9|10694.3|10693|10692.3|294
1654533600000|2022-06-06 16:40:00|10694.6|10694|10694.9|10694.3|10695.6|10695|10693.3|10692.7|336
1654533900000|2022-06-06 16:45:00|10694.8|10694.2|10697|10696.4|10698|10697.4|10694.5|10693.9|327
1654534200000|2022-06-06 16:50:00|10696.9|10696.3|10698.1|10697.5|10698.4|10697.7|10695.9|10695.3|285
1654534500000|2022-06-06 16:55:00|10698|10697.4|10701|10700.4|10701.7|10701.1|10697.8|10697.2|349
1654534800000|2022-06-06 17:00:00|10701.2|10700.3|10697.7|10696.8|10701.2|10700.3|10696.7|10696.1|461
1654535100000|2022-06-06 17:05:00|10697.6|10697|10696.9|10696.3|10698.7|10698|10695.6|10695|310
1654535400000|2022-06-06 17:10:00|10697|10696.4|10697.1|10696.5|10697.8|10697.1|10694.8|10694.2|320
1654535700000|2022-06-06 17:15:00|10696.9|10696.3|10698.7|10697.8|10700.2|10699.6|10696|10695.4|334
1654536000000|2022-06-06 17:20:00|10698.6|10698|10698.1|10697.5|10698.9|10698.3|10697.6|10697|298
1654536300000|2022-06-06 17:25:00|10698.3|10697.4|10698.3|10697.7|10698.9|10698.1|10696.3|10695.7|219
1654536600000|2022-06-06 17:30:00|10698.4|10697.8|10699|10698.4|10700|10699.4|10697|10696.4|277
1654536900000|2022-06-06 17:35:00|10698.9|10698.3|10702.4|10701.8|10703.5|10702.9|10697.7|10697.1|302
1654537200000|2022-06-06 17:40:00|10702.3|10701.7|10700.7|10700.1|10702.4|10701.8|10700.4|10699.8|243
1654537500000|2022-06-06 17:45:00|10700.5|10699.9|10699.5|10698.9|10701.8|10701.1|10698.3|10697.7|267
1654537800000|2022-06-06 17:50:00|10699.4|10698.8|10697.1|10696.5|10700.5|10699.9|10697|10696.3|266
1654538100000|2022-06-06 17:55:00|10697|10696.4|10699|10698.4|10699.7|10699.1|10696.6|10696|324
1654538400000|2022-06-06 18:00:00|10698.9|10698.3|10697.7|10696.8|10700.3|10699.6|10697|10696.3|297
1654538700000|2022-06-06 18:05:00|10697.6|10696.7|10695.7|10695.1|10698.4|10697.8|10694.6|10694|366
1654539000000|2022-06-06 18:10:00|10695.6|10695|10696|10695.4|10696.9|10696.3|10694.2|10693.4|398
1654539300000|2022-06-06 18:15:00|10695.9|10695.3|10697.2|10696.3|10697.8|10697|10695.4|10694.7|303
1654539600000|2022-06-06 18:20:00|10697.3|10696.4|10695.8|10695.2|10697.3|10696.5|10693.8|10693.2|410
1654539900000|2022-06-06 18:25:00|10695.7|10695.1|10692.6|10692|10695.7|10695.1|10690.5|10689.9|408
1654540200000|2022-06-06 18:30:00|10692.5|10691.9|10692|10691.4|10693.1|10692.4|10691.6|10690.8|294
1654540500000|2022-06-06 18:35:00|10692.2|10691.6|10691.7|10691.1|10692.7|10692.1|10690.8|10690.2|302
1654540800000|2022-06-06 18:40:00|10691.8|10691.2|10692.1|10691.5|10692.9|10692.3|10690.7|10690|303
1654541100000|2022-06-06 18:45:00|10692.2|10691.6|10691.3|10690.7|10693.3|10692.6|10691.3|10690.6|256
1654541400000|2022-06-06 18:50:00|10691.2|10690.6|10689.8|10689.2|10691.8|10691.1|10689.7|10689.1|380
1654541700000|2022-06-06 18:55:00|10689.7|10689.1|10691.1|10690.2|10692.6|10692|10688.6|10688|477
1654542000000|2022-06-06 19:00:00|10691|10690.1|10687.6|10687|10691.6|10690.7|10687.1|10686.5|420
1654542300000|2022-06-06 19:05:00|10687.5|10686.9|10688.7|10687.8|10689|10688.3|10685.5|10684.9|328
1654542600000|2022-06-06 19:10:00|10688.6|10687.7|10691.2|10690.6|10691.9|10691|10687.1|10686.3|347
1654542900000|2022-06-06 19:15:00|10691.3|10690.7|10691.1|10690.5|10693.7|10692.9|10690.5|10689.8|345
1654543200000|2022-06-06 19:20:00|10691|10690.4|10692.9|10692.3|10693.2|10692.6|10689.7|10688.9|209
1654543500000|2022-06-06 19:25:00|10692.8|10692.2|10693.2|10692.6|10694.3|10693.6|10692.1|10691.3|212
1654543800000|2022-06-06 19:30:00|10693.3|10692.7|10694.2|10693.6|10694.8|10694.1|10693.1|10692.4|363
1654544100000|2022-06-06 19:35:00|10694.4|10693.8|10694.4|10693.5|10694.8|10694.1|10693.1|10692.4|347
1654544400000|2022-06-06 19:40:00|10694.5|10693.9|10695.1|10694.5|10695.2|10694.5|10693.6|10692.8|230
1654544700000|2022-06-06 19:45:00|10695|10694.4|10694.5|10693.9|10695.3|10694.6|10693.1|10692.5|242
1654545000000|2022-06-06 19:50:00|10694.6|10694|10695.7|10695.1|10695.8|10695.2|10694|10693.3|343
1654545300000|2022-06-06 19:55:00|10695.6|10695|10696.1|10695.2|10697.5|10696.9|10695.3|10694.6|286
1654545600000|2022-06-06 20:00:00|10695.4|10694.8|10695.4|10694.8|10695.9|10695.1|10694.1|10693.4|253
1654545900000|2022-06-06 20:05:00|10695.2|10694.6|10694.2|10693.6|10695.7|10694.9|10694.1|10693.3|118
1654546200000|2022-06-06 20:10:00|10694.1|10693.5|10696.1|10695.2|10696.7|10696|10694.1|10693.5|259
1654546500000|2022-06-06 20:15:00|10696.2|10695.3|10697.5|10696.6|10697.5|10696.9|10696.1|10695.2|152
1654546800000|2022-06-06 20:20:00|10697.4|10696.5|10696.6|10696|10697.4|10696.7|10696.5|10695.8|94
1654547100000|2022-06-06 20:25:00|10696.7|10696.1|10696.6|10696|10697.7|10696.9|10696.1|10695.4|154
1654547400000|2022-06-06 20:30:00|10696.7|10695.8|10694.3|10693.4|10697.7|10696.9|10694.2|10693.3|131
1654547700000|2022-06-06 20:35:00|10694.2|10693.3|10694.6|10693.7|10694.6|10693.9|10693.6|10692.9|111
1654548000000|2022-06-06 20:40:00|10694.5|10693.6|10695.1|10694.2|10695.2|10694.5|10693.6|10692.8|113
1654548300000|2022-06-06 20:45:00|10694.8|10694|10693.1|10692.2|10694.9|10694|10692.1|10691.3|170
1654548600000|2022-06-06 20:50:00|10693.2|10692.3|10693.4|10692.8|10693.8|10692.9|10692.8|10691.9|103
1654548900000|2022-06-06 20:55:00|10693.8|10692.9|10696.9|10695.4|10697.6|10696.1|10693.3|10691.9|430
1654549200000|2022-06-06 21:00:00|10696.8|10695.5|10701.8|10695.8|10701.8|10695.8|10696.8|10690.9|76
1654549500000|2022-06-06 21:05:00|10698.6|10694.2|10695.1|10690.4|10699.9|10696.9|10694.6|10689.4|461
1654549800000|2022-06-06 21:10:00|10695.6|10690.2|10697|10692.6|10700|10694|10694.8|10689.9|996
1654550100000|2022-06-06 21:15:00|10696.7|10692.7|10697.3|10693.8|10698.4|10694.1|10696.7|10691.5|1506
1654550400000|2022-06-06 21:20:00|10697.2|10693.9|10695.7|10691.4|10698.6|10694.5|10694.7|10690.1|452
1654550700000|2022-06-06 21:25:00|10695.9|10691.3|10697.2|10692.7|10698.6|10693.5|10694.8|10690.5|548
1654551000000|2022-06-06 21:30:00|10697|10692.8|10697.3|10692.9|10698.8|10693.5|10696.7|10691.5|430
1654551300000|2022-06-06 21:35:00|10696.6|10692.2|10697.2|10692|10698|10693|10696.1|10691.3|256
1654551600000|2022-06-06 21:40:00|10697.3|10692.1|10696.9|10691.9|10698|10693|10696.3|10691.4|129
1654551900000|2022-06-06 21:45:00|10697.3|10692.1|10696.8|10692.7|10698.1|10693.7|10695.8|10691.2|235
1654552200000|2022-06-06 21:50:00|10696.7|10693.1|10697.2|10692.1|10698.5|10694|10695.8|10691.5|257
1654552500000|2022-06-06 21:55:00|10698.6|10692.2|10696.7|10693.4|10698.7|10693.6|10696.4|10691.3|187
1654552800000|2022-06-06 22:00:00|10698.1|10692.5|10695.5|10693.5|10698.1|10693.8|10694.7|10691.1|342
1654553100000|2022-06-06 22:05:00|10695.3|10693|10695.5|10693.3|10696.7|10694.2|10694.8|10691.3|202
1654553400000|2022-06-06 22:10:00|10695.4|10693.4|10694.1|10692.5|10696.1|10693.6|10693.6|10692|330
1654553700000|2022-06-06 22:15:00|10694.2|10692.4|10692.6|10691.2|10694.4|10692.6|10692.2|10690.7|411
1654554000000|2022-06-06 22:20:00|10692.7|10691.1|10691.9|10690.8|10693.2|10691.7|10691.6|10690.6|309
1654554300000|2022-06-06 22:25:00|10692.1|10690.9|10692.2|10691.3|10692.4|10691.3|10691.6|10690.3|264
1654554600000|2022-06-06 22:30:00|10692.1|10691.2|10693.6|10692.2|10693.8|10692.6|10692.1|10690.8|353
1654554900000|2022-06-06 22:35:00|10693.7|10692.1|10694|10693.1|10694.3|10693.1|10693.1|10691.5|959
1654555200000|2022-06-06 22:40:00|10693.9|10693|10694.2|10693.3|10694.4|10693.4|10693.9|10692.8|855
1654555500000|2022-06-06 22:45:00|10694.3|10693.4|10694|10693.1|10694.9|10693.9|10693.8|10692.9|614
1654555800000|2022-06-06 22:50:00|10694.1|10693.2|10693.7|10692.8|10694.7|10693.6|10693|10692.2|657
1654556100000|2022-06-06 22:55:00|10693.8|10692.9|10694.8|10693.9|10695|10694.1|10693.7|10692.7|544
1654556400000|2022-06-06 23:00:00|10694.9|10694|10693.2|10692.3|10695.9|10695|10692.8|10692.2|529
1654556700000|2022-06-06 23:05:00|10693.1|10692.2|10692.9|10692|10693.6|10692.7|10692.5|10691.6|465
1654557000000|2022-06-06 23:10:00|10692.8|10691.9|10693|10692.1|10693.2|10692.1|10691.7|10690.8|496
1654557300000|2022-06-06 23:15:00|10693.1|10692.2|10692.3|10691.7|10693.2|10692.3|10691.5|10690.7|498
1654557600000|2022-06-06 23:20:00|10692.2|10691.6|10687.4|10686.5|10692.3|10691.7|10687|10686.2|601
1654557900000|2022-06-06 23:25:00|10687.3|10686.4|10687.6|10686.7|10687.8|10686.9|10685.3|10684.6|587
1654558200000|2022-06-06 23:30:00|10687.7|10686.8|10686.6|10685.7|10688.3|10687.4|10686.2|10685.3|587
1654558500000|2022-06-06 23:35:00|10686.7|10685.8|10687|10686.1|10687.4|10686.5|10685.8|10685.1|563
1654558800000|2022-06-06 23:40:00|10686.9|10686|10689.4|10688.5|10689.7|10689.1|10686.6|10685.8|578
1654559100000|2022-06-06 23:45:00|10689.3|10688.4|10690.8|10689.9|10690.8|10690|10688.7|10688|520
1654559400000|2022-06-06 23:50:00|10690.6|10690|10690.4|10689.8|10692.5|10691.9|10690|10689.2|616
1654559700000|2022-06-06 23:55:00|10690.6|10689.7|10690.2|10689.3|10692.3|10691.5|10690|10689.1|535
1654560000000|2022-06-07 00:00:00|10690.1|10689.2|10689.4|10688.8|10692.5|10691.9|10688.4|10687.7|722
1654560300000|2022-06-07 00:05:00|10689.3|10688.7|10691.3|10690.7|10692|10691.3|10688|10687.4|656
1654560600000|2022-06-07 00:10:00|10691.4|10690.8|10689|10688.4|10691.4|10690.8|10688.6|10688|546
1654560900000|2022-06-07 00:15:00|10688.9|10688.3|10688.8|10688.2|10690.6|10690|10688.7|10687.9|485
1654561200000|2022-06-07 00:20:00|10688.7|10688.1|10686.5|10685.9|10689.1|10688.5|10686.3|10685.7|589
1654561500000|2022-06-07 00:25:00|10686.4|10685.8|10686.7|10685.8|10687|10686.4|10685.3|10684.7|567
1654561800000|2022-06-07 00:30:00|10686.8|10685.9|10680.7|10680.1|10686.8|10686|10680.5|10679.9|597
1654562100000|2022-06-07 00:35:00|10680.6|10680|10685.9|10685.3|10686.1|10685.5|10680.5|10679.7|632
1654562400000|2022-06-07 00:40:00|10685.8|10685.2|10684.6|10684|10687.2|10686.6|10684.4|10683.6|680
1654562700000|2022-06-07 00:45:00|10684.7|10684.1|10687.2|10686.6|10687.9|10687.3|10684.4|10683.6|594
1654563000000|2022-06-07 00:50:00|10687.1|10686.5|10685.2|10684.3|10688.9|10688.1|10683.5|10682.9|713
1654563300000|2022-06-07 00:55:00|10686.4|10685.5|10684.6|10684|10686.5|10685.9|10684.1|10683.4|591
1654563600000|2022-06-07 01:00:00|10684.7|10684.1|10681.9|10681.3|10685.3|10684.7|10681.5|10680.8|522
1654563900000|2022-06-07 01:05:00|10682|10681.4|10683|10682.4|10685.1|10684.5|10681.4|10680.8|662
1654564200000|2022-06-07 01:10:00|10683.1|10682.5|10681.3|10680.4|10683.1|10682.5|10680.5|10679.9|610
1654564500000|2022-06-07 01:15:00|10681.4|10680.5|10679.1|10678.2|10681.4|10680.5|10676.8|10676.1|839
1654564800000|2022-06-07 01:20:00|10679.2|10678.3|10677.5|10676.9|10679.5|10678.6|10676.6|10676|717
1654565100000|2022-06-07 01:25:00|10677.6|10677|10675.1|10674.5|10677.9|10677.1|10674.5|10673.9|802
1654565400000|2022-06-07 01:30:00|10675.2|10674.6|10675.8|10675.2|10677.2|10676.6|10673.4|10672.8|679
1654565700000|2022-06-07 01:35:00|10676|10675.4|10678.6|10678|10680.7|10680.1|10675.6|10675|580
1654566000000|2022-06-07 01:40:00|10678.5|10677.9|10681|10680.4|10681.1|10680.5|10678|10677.4|584
1654566300000|2022-06-07 01:45:00|10680.9|10680.3|10679.3|10678.7|10681.2|10680.6|10678.6|10678|565
1654566600000|2022-06-07 01:50:00|10679.2|10678.6|10679.2|10678.6|10680.5|10679.9|10678.7|10678.1|640
1654566900000|2022-06-07 01:55:00|10679.4|10678.8|10680.6|10680|10681.3|10680.7|10678.6|10677.9|607
1654567200000|2022-06-07 02:00:00|10680.8|10680.2|10677.6|10677|10681.5|10680.9|10676.8|10675.9|726
1654567500000|2022-06-07 02:05:00|10677.5|10676.9|10676|10675.4|10678.3|10677.6|10675.6|10675|607
1654567800000|2022-06-07 02:10:00|10676.2|10675.3|10675.9|10675.3|10677|10676.4|10675.3|10674.7|550
1654568100000|2022-06-07 02:15:00|10676|10675.4|10676.8|10676.2|10677.7|10677|10675.8|10675.2|618
1654568400000|2022-06-07 02:20:00|10676.9|10676.3|10675.8|10675.2|10678|10677.4|10674.5|10673.9|580
1654568700000|2022-06-07 02:25:00|10675.9|10675.3|10677|10676.4|10677.3|10676.6|10674.8|10674.2|575
1654569000000|2022-06-07 02:30:00|10676.9|10676.3|10675.2|10674.6|10678.1|10677.4|10674.8|10674.2|576
1654569300000|2022-06-07 02:35:00|10675.3|10674.7|10675.2|10674.6|10676|10675.4|10674.6|10673.9|555
1654569600000|2022-06-07 02:40:00|10675.1|10674.5|10673.9|10673.3|10675.7|10675.1|10673.8|10673.2|492
1654569900000|2022-06-07 02:45:00|10673.8|10673.2|10671.6|10671|10673.9|10673.3|10670.9|10670.3|673
1654570200000|2022-06-07 02:50:00|10671.4|10670.8|10674.8|10674.2|10675.7|10675.1|10671.2|10670.6|558
1654570500000|2022-06-07 02:55:00|10674.9|10674.3|10676.5|10675.6|10676.9|10676.3|10674.4|10673.8|490
1654570800000|2022-06-07 03:00:00|10676.6|10675.7|10675.1|10674.5|10676.6|10676|10673.6|10673|566
1654571100000|2022-06-07 03:05:00|10674.9|10674.3|10678.2|10677.6|10679|10678.4|10674.9|10674.3|495
1654571400000|2022-06-07 03:10:00|10678.3|10677.7|10681.8|10681.2|10682|10681.3|10677.7|10677.1|677
1654571700000|2022-06-07 03:15:00|10681.7|10681.1|10682|10681.4|10684.6|10684|10680.5|10679.8|732
1654572000000|2022-06-07 03:20:00|10681.9|10681.3|10680.5|10679.9|10682.6|10682|10680|10679.2|643
1654572300000|2022-06-07 03:25:00|10680.6|10680|10681.7|10681.1|10683.3|10682.7|10680|10679.4|598
1654572600000|2022-06-07 03:30:00|10681.6|10681|10682.1|10681.5|10682.9|10682.3|10681|10680.4|511
1654572900000|2022-06-07 03:35:00|10682.2|10681.6|10683.7|10683.1|10685|10684.4|10682.1|10681.5|684
1654573200000|2022-06-07 03:40:00|10683.6|10683|10680.6|10680|10684.8|10684|10680.5|10679.9|660
1654573500000|2022-06-07 03:45:00|10680.7|10680.1|10681.3|10680.7|10682.3|10681.7|10680.6|10680|655
1654573800000|2022-06-07 03:50:00|10681.4|10680.8|10682.2|10681.6|10682.6|10681.9|10681.3|10680.7|538
1654574100000|2022-06-07 03:55:00|10682.1|10681.5|10682.1|10681.2|10682.7|10682.1|10681.5|10680.8|562
1654574400000|2022-06-07 04:00:00|10682.2|10681.3|10680.8|10680.2|10682.2|10681.3|10679.8|10679.2|416
1654574700000|2022-06-07 04:05:00|10680.9|10680.3|10681.3|10680.7|10682.8|10682.1|10680.7|10680.1|544
1654575000000|2022-06-07 04:10:00|10681.2|10680.6|10682.2|10681.6|10682.5|10681.9|10680.2|10679.6|478
1654575300000|2022-06-07 04:15:00|10682.1|10681.5|10684.3|10683.4|10684.5|10683.7|10681.5|10680.9|500
1654575600000|2022-06-07 04:20:00|10684.2|10683.3|10686.3|10685.7|10686.7|10686.1|10683.7|10683.1|577
1654575900000|2022-06-07 04:25:00|10686.4|10685.8|10690.2|10689.3|10690.4|10689.5|10686.1|10685.3|843
1654576200000|2022-06-07 04:30:00|10690.1|10689.2|10689.7|10688.8|10700.5|10699.6|10689.3|10688.4|1604
1654576500000|2022-06-07 04:35:00|10689.8|10688.9|10683.6|10683|10691.1|10690.2|10683|10682.2|1077
1654576800000|2022-06-07 04:40:00|10683.7|10683.1|10683.4|10682.8|10686.3|10685.7|10682.8|10682.1|846
1654577100000|2022-06-07 04:45:00|10683.3|10682.7|10679.6|10679|10683.4|10682.8|10678.5|10677.7|822
1654577400000|2022-06-07 04:50:00|10679.7|10679.1|10684.8|10684.2|10685.1|10684.5|10679|10678.3|713
1654577700000|2022-06-07 04:55:00|10684.9|10684.3|10683.1|10682.2|10687.2|10686.6|10683|10682.2|723
1654578000000|2022-06-07 05:00:00|10683.2|10682.6|10682.2|10681.3|10683.7|10683|10681|10680.4|846
1654578300000|2022-06-07 05:05:00|10682.1|10681.5|10681.2|10680.6|10682.5|10681.7|10672.7|10671.8|1055
1654578600000|2022-06-07 05:10:00|10681.1|10680.5|10681.7|10681.1|10681.8|10681.2|10677.7|10677.1|809
1654578900000|2022-06-07 05:15:00|10681.5|10680.9|10680.8|10680.2|10683.5|10682.8|10678.7|10678.1|820
1654579200000|2022-06-07 05:20:00|10680.9|10680.3|10677.3|10676.7|10682|10681.4|10677.1|10676.5|698
1654579500000|2022-06-07 05:25:00|10677.4|10676.8|10674.6|10674|10677.6|10677|10673|10672.4|937
1654579800000|2022-06-07 05:30:00|10674.5|10673.9|10673.8|10673.2|10675.7|10674.9|10671.5|10670.8|676
1654580100000|2022-06-07 05:35:00|10673.9|10673.3|10673.4|10672.8|10674.3|10673.6|10671.9|10671.3|667
1654580400000|2022-06-07 05:40:00|10673.5|10672.9|10674.3|10673.7|10677.9|10677.3|10673.3|10672.7|669
1654580700000|2022-06-07 05:45:00|10674.4|10673.5|10676.1|10675.5|10677.3|10676.5|10672.6|10672|675
1654581000000|2022-06-07 05:50:00|10676.2|10675.6|10674.6|10673.7|10677.9|10677.3|10674.5|10673.6|739
1654581300000|2022-06-07 05:55:00|10674.7|10673.8|10675|10674.1|10678.5|10677.9|10673.9|10673.1|950
1654581600000|2022-06-07 06:00:00|10675.1|10674|10676.7|10675.8|10679.2|10678.5|10674.7|10673.9|974
1654581900000|2022-06-07 06:05:00|10676.8|10676.1|10674.2|10673.3|10677.2|10676.6|10672.2|10671.4|775
1654582200000|2022-06-07 06:10:00|10674.1|10673.2|10666.4|10665.8|10674.6|10674|10665.7|10664.8|999
1654582500000|2022-06-07 06:15:00|10666.5|10665.9|10667.5|10666.9|10669.9|10669.1|10665.7|10665.1|804
1654582800000|2022-06-07 06:20:00|10667.6|10667|10672.3|10671.7|10673.1|10672.5|10666.9|10666.3|733
1654583100000|2022-06-07 06:25:00|10672.4|10671.8|10675.9|10675|10676|10675.1|10671.6|10671|715
1654583400000|2022-06-07 06:30:00|10675.8|10674.9|10678.1|10677.5|10678.3|10677.7|10673.5|10672.9|669
1654583700000|2022-06-07 06:35:00|10678.2|10677.6|10684.6|10684|10685.1|10684.5|10678.1|10677.5|880
1654584000000|2022-06-07 06:40:00|10684.5|10683.9|10687.2|10686.6|10687.6|10686.9|10682.2|10681.6|844
1654584300000|2022-06-07 06:45:00|10687.1|10686.5|10688|10687.4|10693.3|10692.4|10686.5|10685.8|851
1654584600000|2022-06-07 06:50:00|10687.9|10687.3|10686.5|10685.9|10690.5|10689.9|10686.2|10685.5|703
1654584900000|2022-06-07 06:55:00|10686.4|10685.8|10686.2|10685.3|10688.7|10688|10684.6|10684|733
1654585200000|2022-06-07 07:00:00|10686.1|10685.5|10686.9|10686.3|10690.3|10689.7|10685.5|10684.6|896
1654585500000|2022-06-07 07:05:00|10687|10686.4|10691.7|10691.1|10694.9|10694|10686.8|10686.2|862
1654585800000|2022-06-07 07:10:00|10691.8|10691.2|10692|10691.4|10692.2|10691.6|10689.1|10688.5|661
1654586100000|2022-06-07 07:15:00|10691.8|10691.2|10691.7|10691.1|10694.7|10694|10690.9|10690.3|668
1654586400000|2022-06-07 07:20:00|10691.6|10691|10693.4|10692.8|10693.4|10692.8|10689|10688.4|764
1654586700000|2022-06-07 07:25:00|10693.2|10692.6|10689.1|10688.5|10693.2|10692.6|10688.8|10688.2|634
1654587000000|2022-06-07 07:30:00|10689.2|10688.6|10691.3|10690.7|10693.7|10693.1|10688.5|10687.9|769
1654587300000|2022-06-07 07:35:00|10691.1|10690.5|10692.8|10692.2|10694.9|10694.2|10690|10689.4|650
1654587600000|2022-06-07 07:40:00|10692.7|10692.1|10687.5|10686.9|10694.8|10693.9|10687.4|10686.7|874
1654587900000|2022-06-07 07:45:00|10687.4|10686.8|10683.4|10682.8|10688.5|10687.9|10683.3|10682.7|602
1654588200000|2022-06-07 07:50:00|10683.2|10682.6|10685.6|10685|10686.2|10685.6|10682.3|10681.7|617
1654588500000|2022-06-07 07:55:00|10685.7|10685.1|10688|10687.1|10690.3|10689.5|10685.6|10685|569
1654588800000|2022-06-07 08:00:00|10688.1|10687.2|10692.2|10691.3|10692.9|10692.2|10685.1|10684.4|601
1654589100000|2022-06-07 08:05:00|10692.1|10691.2|10699.1|10698.2|10699.7|10699|10691.2|10690.5|751
1654589400000|2022-06-07 08:10:00|10699.2|10698.3|10701.7|10701.1|10705.6|10704.4|10696|10695.3|809
1654589700000|2022-06-07 08:15:00|10701.9|10701|10697|10696.1|10702.5|10701.9|10695.3|10694.4|711
1654590000000|2022-06-07 08:20:00|10697.1|10696|10696.3|10695.4|10698|10697.4|10695.1|10694.2|681
1654590300000|2022-06-07 08:25:00|10696.7|10695.8|10692.9|10692.3|10697.5|10696.6|10692.6|10691.9|448
1654590600000|2022-06-07 08:30:00|10693|10692.4|10693.9|10693.3|10695.9|10695.3|10691.5|10690.9|464
1654590900000|2022-06-07 08:35:00|10694|10693.4|10693.8|10692.9|10697.8|10696.9|10693.2|10692.6|573
1654591200000|2022-06-07 08:40:00|10693.7|10692.8|10688.3|10687.7|10694.3|10693.7|10686.8|10685.9|661
1654591500000|2022-06-07 08:45:00|10688.2|10687.6|10687.4|10686.8|10689.3|10688.7|10686.4|10685.8|401
1654591800000|2022-06-07 08:50:00|10686.6|10686|10682.9|10682.3|10686.8|10686.1|10682.8|10682.1|532
1654592100000|2022-06-07 08:55:00|10683|10682.4|10679.9|10679|10684.8|10684.1|10679|10678.2|500
1654592400000|2022-06-07 09:00:00|10680|10679.1|10676.5|10675.9|10682.5|10681.8|10676.3|10675.7|779
1654592700000|2022-06-07 09:05:00|10676.6|10676|10678.6|10677.7|10680.4|10679.8|10676.5|10675.9|641
1654593000000|2022-06-07 09:10:00|10678.4|10677.8|10682|10681.4|10683.4|10682.5|10678.4|10677.7|650
1654593300000|2022-06-07 09:15:00|10682.1|10681.5|10686.9|10686|10687.3|10686.2|10681.6|10681|634
1654593600000|2022-06-07 09:20:00|10686.8|10685.9|10685.4|10684.5|10688.1|10687.5|10683.4|10682.7|603
1654593900000|2022-06-07 09:25:00|10685.3|10684.7|10686|10685.4|10687.6|10687|10683|10682.3|456
1654594200000|2022-06-07 09:30:00|10685.9|10685.3|10690.8|10689.9|10692.1|10691.4|10684.8|10684|507
1654594500000|2022-06-07 09:35:00|10690.7|10689.8|10688.7|10688.1|10692.3|10691.5|10688.3|10687.6|571
1654594800000|2022-06-07 09:40:00|10688.5|10687.9|10686.7|10685.8|10689.3|10688.7|10684.9|10684.1|418
1654595100000|2022-06-07 09:45:00|10686.6|10685.7|10685.1|10684.2|10686.7|10686|10683.1|10682.3|448
1654595400000|2022-06-07 09:50:00|10685.2|10684.3|10677.5|10676.6|10685.2|10684.3|10677.4|10676.5|455
1654595700000|2022-06-07 09:55:00|10677.4|10676.5|10677.9|10677.3|10678|10677.3|10674.4|10673.7|537
1654596000000|2022-06-07 10:00:00|10678.1|10677.2|10674.5|10673.6|10680|10679.2|10674.5|10673.6|785
1654596300000|2022-06-07 10:05:00|10674.6|10673.7|10677.2|10676.6|10677.9|10677.3|10672.5|10671.6|678
1654596600000|2022-06-07 10:10:00|10677.1|10676.5|10681.6|10681|10681.6|10681|10675.2|10674.4|559
1654596900000|2022-06-07 10:15:00|10681.7|10681.1|10678.9|10678|10682.8|10682|10678.7|10678|458
1654597200000|2022-06-07 10:20:00|10678.8|10678.2|10680.9|10680|10681.2|10680.3|10676.7|10675.7|571
1654597500000|2022-06-07 10:25:00|10681|10680.1|10680.1|10679.2|10682.3|10681.3|10678.4|10677.5|372
1654597800000|2022-06-07 10:30:00|10680.2|10679.3|10676.1|10675.5|10682.9|10682.2|10676|10675.4|555
1654598100000|2022-06-07 10:35:00|10676.2|10675.3|10680.2|10679.3|10682.7|10681.9|10676.1|10675.3|546
1654598400000|2022-06-07 10:40:00|10680.3|10679.1|10679.8|10678.9|10683.2|10682.5|10678.1|10677.4|703
1654598700000|2022-06-07 10:45:00|10680|10679.2|10679.9|10679.3|10682.9|10682|10679.1|10678.5|620
1654599000000|2022-06-07 10:50:00|10679.8|10679.2|10677.8|10677.2|10681.7|10680.8|10675.6|10674.7|585
1654599300000|2022-06-07 10:55:00|10677.7|10677.1|10674.2|10673.3|10679.2|10678.6|10671.4|10670.8|639
1654599600000|2022-06-07 11:00:00|10674.1|10673.2|10672.7|10671.8|10676|10675.2|10672|10671.1|786
1654599900000|2022-06-07 11:05:00|10672.8|10672.2|10670.9|10670.3|10673.6|10672.9|10670.5|10669.7|456
1654600200000|2022-06-07 11:10:00|10670.8|10670.2|10668.3|10667.7|10671.8|10671.2|10665.5|10664.8|635
1654600500000|2022-06-07 11:15:00|10668.4|10667.5|10670.4|10669.8|10670.7|10669.9|10665.7|10665|605
1654600800000|2022-06-07 11:20:00|10670.3|10669.7|10672.9|10672.3|10674.4|10673.8|10668.3|10667.7|463
1654601100000|2022-06-07 11:25:00|10673.1|10672.2|10672.2|10671.3|10673.5|10672.9|10669.9|10669.2|446
1654601400000|2022-06-07 11:30:00|10672|10671.4|10672.2|10671.6|10672.7|10671.9|10669.5|10668.8|537
1654601700000|2022-06-07 11:35:00|10672.3|10671.7|10672.8|10671.9|10673.2|10672.6|10669.5|10668.7|452
1654602000000|2022-06-07 11:40:00|10672.7|10671.8|10672.6|10671.7|10673.5|10672.5|10670.3|10669.4|601
1654602300000|2022-06-07 11:45:00|10672.4|10671.8|10667.5|10666.9|10672.8|10671.9|10666.4|10665.7|484
1654602600000|2022-06-07 11:50:00|10667.6|10666.7|10660.5|10659.9|10669.3|10668.5|10660.3|10659.6|609
1654602900000|2022-06-07 11:55:00|10660.4|10659.8|10662.4|10661.5|10662.9|10662.1|10658.4|10657.8|701
1654603200000|2022-06-07 12:00:00|10662.3|10661.4|10662.3|10661.4|10663.7|10663.1|10660.3|10659.5|658
1654603500000|2022-06-07 12:05:00|10662.2|10661.3|10662.7|10661.8|10665.1|10664.3|10661.6|10660.7|440
1654603800000|2022-06-07 12:10:00|10663.1|10661.9|10662|10661.4|10664.7|10664|10660.8|10660.2|501
1654604100000|2022-06-07 12:15:00|10662.2|10661.3|10660|10659.1|10663.6|10662.9|10658|10657|458
1654604400000|2022-06-07 12:20:00|10659.9|10659.3|10667.2|10666.3|10667.2|10666.5|10659.4|10658.6|671
1654604700000|2022-06-07 12:25:00|10667.1|10666.5|10665.5|10664.4|10670.3|10669.6|10665.5|10664.4|622
1654605000000|2022-06-07 12:30:00|10665.4|10664.5|10668|10667.1|10669|10668.1|10664.9|10663.6|806
1654605300000|2022-06-07 12:35:00|10667.8|10667.2|10670.6|10669.7|10673.4|10672.5|10667.8|10667.1|665
1654605600000|2022-06-07 12:40:00|10670.9|10670|10667.9|10667|10672.3|10671.4|10667.5|10666.9|525
1654605900000|2022-06-07 12:45:00|10668|10667.1|10662.9|10662.3|10668.6|10667.7|10661.1|10660.5|669
1654606200000|2022-06-07 12:50:00|10663|10662.4|10659.1|10658.2|10665.9|10665|10658|10657.2|545
1654606500000|2022-06-07 12:55:00|10659.3|10658.7|10656.2|10655.3|10660|10659.1|10654.5|10653.6|654
1654606800000|2022-06-07 13:00:00|10655.9|10654.8|10659.4|10658.8|10659.5|10658.9|10654.1|10653.2|704
1654607100000|2022-06-07 13:05:00|10659.5|10658.9|10658.3|10657.4|10662.1|10661.5|10656.6|10655.8|684
1654607400000|2022-06-07 13:10:00|10658.4|10657.5|10655.6|10654.7|10659.3|10658.4|10652.4|10651.8|638
1654607700000|2022-06-07 13:15:00|10655.5|10654.9|10654.4|10653.8|10659.5|10658.9|10653.9|10653.2|611
1654608000000|2022-06-07 13:20:00|10654.3|10653.7|10660.1|10659.2|10662.6|10661.7|10653.3|10652.5|716
1654608300000|2022-06-07 13:25:00|10660|10659.1|10665.7|10664.8|10666.5|10665.7|10659.8|10658.8|650
1654608600000|2022-06-07 13:30:00|10665.9|10665|10673|10672.4|10673.1|10672.5|10665.9|10665|1096
1654608900000|2022-06-07 13:35:00|10673.1|10672.5|10673.2|10672.6|10675.6|10675|10671.4|10670.8|736
1654609200000|2022-06-07 13:40:00|10673.1|10672.5|10681.2|10680.3|10684.8|10684.2|10672.1|10671.5|864
1654609500000|2022-06-07 13:45:00|10681.1|10680.5|10696.6|10695.7|10696.6|10695.9|10680.7|10680.1|1075
1654609800000|2022-06-07 13:50:00|10696.5|10695.6|10692.2|10691.6|10698.1|10697.3|10691.9|10690.9|971
1654610100000|2022-06-07 13:55:00|10692.3|10691.7|10688.4|10687.8|10693.2|10692.4|10684.1|10683.5|902
1654610400000|2022-06-07 14:00:00|10688.5|10687.9|10688.1|10687.5|10690.4|10689.8|10684.1|10683.3|1014
1654610700000|2022-06-07 14:05:00|10688.2|10687.6|10681|10680.1|10689.2|10688.2|10680.3|10679.6|801
1654611000000|2022-06-07 14:10:00|10680.9|10680|10679.4|10678.8|10681.2|10680.6|10676.2|10675.6|891
1654611300000|2022-06-07 14:15:00|10679.3|10678.7|10680.2|10679.6|10680.3|10679.6|10674.9|10674.3|720
1654611600000|2022-06-07 14:20:00|10680.1|10679.5|10684|10683.1|10685.1|10684.4|10677.4|10676.5|749
1654611900000|2022-06-07 14:25:00|10684.1|10683.2|10691.2|10690.6|10691.6|10690.8|10682.5|10681.8|812
1654612200000|2022-06-07 14:30:00|10691.1|10690.3|10701.2|10700.6|10701.7|10701|10689.5|10688.7|942
1654612500000|2022-06-07 14:35:00|10701.4|10700.5|10698.2|10697.6|10702.6|10701.8|10698|10697.1|790
1654612800000|2022-06-07 14:40:00|10698.4|10697.8|10704.3|10703.4|10707.2|10706.5|10698.3|10697.7|932
1654613100000|2022-06-07 14:45:00|10704.4|10703.5|10707.8|10706.9|10709.7|10708.6|10698.9|10698.2|1075
1654613400000|2022-06-07 14:50:00|10707.7|10706.8|10710.2|10709.3|10710.3|10709.4|10702.6|10701.9|973
1654613700000|2022-06-07 14:55:00|10709.8|10708.9|10705.5|10704.6|10710|10709.1|10705|10704.3|901
1654614000000|2022-06-07 15:00:00|10705.4|10704.5|10705.2|10704.3|10708.1|10707.4|10703.3|10702.5|762
1654614300000|2022-06-07 15:05:00|10705.3|10704.4|10700.1|10699.5|10705.6|10704.8|10698.5|10697.8|739
1654614600000|2022-06-07 15:10:00|10700|10699.4|10703|10702.4|10705.4|10704.8|10699|10698.4|655
1654614900000|2022-06-07 15:15:00|10702.9|10702.3|10698.1|10697.5|10706|10705.3|10696.2|10695.6|639
1654615200000|2022-06-07 15:20:00|10698.3|10697.4|10694.8|10694.2|10699.4|10698.7|10694.4|10693.7|590
1654615500000|2022-06-07 15:25:00|10695.3|10694.7|10695|10694.4|10697.3|10696.5|10693.2|10692.3|546
1654615800000|2022-06-07 15:30:00|10695.1|10694.5|10693.8|10693.2|10698|10697.3|10693.4|10692.8|532
1654616100000|2022-06-07 15:35:00|10693.7|10693.1|10696.1|10695.5|10696.2|10695.6|10690.7|10690.1|522
1654616400000|2022-06-07 15:40:00|10696.2|10695.6|10695.6|10695|10697.8|10697.2|10694.6|10693.7|521
1654616700000|2022-06-07 15:45:00|10695.7|10695.1|10695.4|10694.5|10697|10696.1|10695|10694.2|395
1654617000000|2022-06-07 15:50:00|10695.3|10694.4|10700.6|10700|10701.7|10700.9|10695.2|10694.4|517
1654617300000|2022-06-07 15:55:00|10700.5|10699.9|10697.1|10696.5|10701.8|10701.2|10695.3|10694.7|609
1654617600000|2022-06-07 16:00:00|10697|10696.4|10699.1|10698.5|10700|10699.4|10696.2|10695.6|372
1654617900000|2022-06-07 16:05:00|10699.2|10698.6|10701.3|10700.7|10701.8|10701.2|10697.8|10697.2|373
1654618200000|2022-06-07 16:10:00|10701.2|10700.6|10700.2|10699.6|10701.8|10701.2|10699.9|10699.1|374
1654618500000|2022-06-07 16:15:00|10700.1|10699.5|10696.7|10696.1|10701.2|10700.5|10696.1|10695.4|395
1654618800000|2022-06-07 16:20:00|10696.6|10696|10699.6|10699|10699.6|10699|10696|10695.4|324
1654619100000|2022-06-07 16:25:00|10699.7|10698.8|10703.2|10702.6|10704.2|10703.5|10699|10698.4|407
1654619400000|2022-06-07 16:30:00|10702|10701.4|10706.4|10705.8|10708.9|10708.1|10701.2|10700.6|516
1654619700000|2022-06-07 16:35:00|10706.5|10705.9|10702.5|10701.9|10707.1|10706.5|10702.3|10701.7|297
1654620000000|2022-06-07 16:40:00|10702.6|10702|10698.9|10698.3|10704|10703.4|10698.2|10697.6|337
1654620300000|2022-06-07 16:45:00|10698.8|10698.2|10699.2|10698.6|10702.7|10701.9|10698.5|10697.9|409
1654620600000|2022-06-07 16:50:00|10699.4|10698.8|10701.9|10701.3|10703.2|10702.6|10698.5|10697.9|252
1654620900000|2022-06-07 16:55:00|10702.4|10701.8|10701.7|10700.8|10703.1|10702.5|10700.6|10700|345
1654621200000|2022-06-07 17:00:00|10701.8|10700.9|10699.2|10698.6|10701.9|10701.3|10696.9|10696.2|504
1654621500000|2022-06-07 17:05:00|10699.1|10698.5|10700.4|10699.5|10701.1|10700.5|10697.9|10697.1|310
1654621800000|2022-06-07 17:10:00|10700.5|10699.6|10697.1|10696.2|10700.5|10699.7|10696.9|10696.2|288
1654622100000|2022-06-07 17:15:00|10697.3|10696.5|10695.4|10694.8|10697.4|10696.8|10695.1|10694.4|253
1654622400000|2022-06-07 17:20:00|10695.5|10694.9|10696.1|10695.2|10698.7|10698.1|10695.3|10694.7|346
1654622700000|2022-06-07 17:25:00|10696.2|10695.3|10695.3|10694.7|10697.1|10696.4|10693.8|10693.2|337
1654623000000|2022-06-07 17:30:00|10695.4|10694.8|10695.7|10694.8|10697.4|10696.8|10695.3|10694.6|235
1654623300000|2022-06-07 17:35:00|10695.5|10694.9|10695.9|10695.3|10697.7|10696.9|10695.5|10694.7|221
1654623600000|2022-06-07 17:40:00|10696|10695.4|10698|10697.4|10699.2|10698.4|10695.5|10694.9|286
1654623900000|2022-06-07 17:45:00|10698.2|10697.6|10697.8|10697.2|10698.8|10698|10695.9|10695.1|293
1654624200000|2022-06-07 17:50:00|10697.7|10697.1|10696.3|10695.7|10698.5|10697.9|10696.2|10695.4|264
1654624500000|2022-06-07 17:55:00|10696.2|10695.6|10695.1|10694.5|10696.8|10696.1|10694.6|10693.9|233
1654624800000|2022-06-07 18:00:00|10695.2|10694.6|10696.4|10695.8|10696.5|10695.8|10693.6|10692.7|347
1654625100000|2022-06-07 18:05:00|10696.3|10695.7|10700.9|10700.3|10701.2|10700.5|10696.2|10695.5|258
1654625400000|2022-06-07 18:10:00|10701|10700.4|10705|10704.4|10705.1|10704.5|10700.8|10700|322
1654625700000|2022-06-07 18:15:00|10704.9|10704.3|10706.5|10705.9|10707|10706.4|10704.5|10703.9|323
1654626000000|2022-06-07 18:20:00|10706.4|10705.8|10706.8|10705.9|10707.1|10706.4|10705.1|10703.5|237
1654626300000|2022-06-07 18:25:00|10706.9|10705.8|10708.5|10707.1|10708.8|10707.5|10706.4|10705.8|354
1654626600000|2022-06-07 18:30:00|10708.4|10707.2|10711.7|10711.1|10713.2|10712.3|10707.8|10707|574
1654626900000|2022-06-07 18:35:00|10711.8|10711.2|10713|10712.4|10714.7|10714.1|10710.2|10709.6|370
1654627200000|2022-06-07 18:40:00|10712.9|10712.3|10711.8|10711.2|10713|10712.4|10710.9|10710.3|282
1654627500000|2022-06-07 18:45:00|10711.9|10711.3|10709.2|10708.6|10712.6|10711.7|10708.4|10707.7|345
1654627800000|2022-06-07 18:50:00|10709.3|10708.4|10707.5|10706.6|10709.7|10708.9|10706.7|10706.1|347
1654628100000|2022-06-07 18:55:00|10707.4|10706.5|10707.8|10707.2|10708.2|10707.6|10705.9|10705.3|278
1654628400000|2022-06-07 19:00:00|10707.7|10707.1|10706.9|10706.3|10709.2|10708.5|10706.7|10706|359
1654628700000|2022-06-07 19:05:00|10707|10706.4|10709.6|10708.7|10709.8|10709.2|10706.4|10705.8|272
1654629000000|2022-06-07 19:10:00|10709.5|10709|10707.9|10707|10710|10709.1|10706.7|10706|293
1654629300000|2022-06-07 19:15:00|10707.8|10707.2|10708.2|10707.3|10708.8|10708|10707.1|10706.5|231
1654629600000|2022-06-07 19:20:00|10708.3|10707.4|10708|10707.1|10708.8|10708|10705.7|10705.1|304
1654629900000|2022-06-07 19:25:00|10708.2|10707.3|10706.9|10706.3|10708.3|10707.4|10705.8|10705.1|254
1654630200000|2022-06-07 19:30:00|10706.8|10706.2|10710.4|10709.8|10710.6|10710|10706.1|10705.5|426
1654630500000|2022-06-07 19:35:00|10710.3|10709.7|10712.3|10711.4|10712.8|10712|10710.1|10709.2|383
1654630800000|2022-06-07 19:40:00|10712.2|10711.3|10710|10709.4|10712.4|10711.6|10709.7|10709.1|253
1654631100000|2022-06-07 19:45:00|10709.9|10709.3|10708.7|10708.1|10710.1|10709.3|10708.4|10707.7|200
1654631400000|2022-06-07 19:50:00|10708.5|10707.9|10709.5|10708.9|10709.8|10709.1|10708.5|10707.8|329
1654631700000|2022-06-07 19:55:00|10709.6|10709|10708.6|10707.7|10710.5|10709.9|10707.5|10706.8|335
1654632000000|2022-06-07 20:00:00|10708|10707.4|10706.5|10705.9|10709.1|10708.3|10706.4|10705.6|211
1654632300000|2022-06-07 20:05:00|10706.4|10705.8|10706|10705.1|10706.9|10706.1|10705.2|10704.4|162
1654632600000|2022-06-07 20:10:00|10705.6|10705|10706.6|10706|10706.9|10706.2|10705.5|10704.8|134
1654632900000|2022-06-07 20:15:00|10706.7|10706.1|10707.3|10706.4|10707.4|10706.6|10706.5|10705.6|125
1654633200000|2022-06-07 20:20:00|10707.5|10706.6|10708.1|10707.5|10708.4|10707.6|10707.1|10706.5|121
1654633500000|2022-06-07 20:25:00|10708.2|10707.6|10705.2|10704.6|10708.9|10708.1|10705.2|10704.6|128
1654633800000|2022-06-07 20:30:00|10705.4|10704.8|10706.6|10705.7|10706.9|10706|10705.4|10704.7|98
1654634100000|2022-06-07 20:35:00|10706.5|10705.9|10706|10705.1|10706.8|10706.1|10705.9|10705|73
1654634400000|2022-06-07 20:40:00|10705.9|10705|10707.1|10706.2|10707.3|10706.4|10705.9|10705|92
1654634700000|2022-06-07 20:45:00|10707.3|10706|10706.2|10705.3|10707.3|10706.3|10706.1|10705.1|121
1654635000000|2022-06-07 20:50:00|10706.3|10705.4|10706.8|10705.4|10707.1|10705.9|10706.1|10704.8|183
1654635300000|2022-06-07 20:55:00|10706.7|10705.6|10707.2|10701.2|10708.4|10705.8|10705.5|10701.1|420
1654635600000|2022-06-07 21:00:00|10707.5|10701.5|10707.8|10701.8|10708.2|10702.2|10705.7|10699.7|67
1654635900000|2022-06-07 21:05:00|10707.9|10701.9|10709.6|10703.6|10711.1|10705.1|10707.9|10701.9|143
1654636200000|2022-06-07 21:10:00|10708.8|10702.8|10710.1|10704.1|10711.8|10705.8|10708.6|10702.6|239
1654636500000|2022-06-07 21:15:00|10710|10704|10709|10703|10710.6|10704.6|10708.5|10702.5|127
1654636800000|2022-06-07 21:20:00|10708.9|10702.9|10709.7|10703.7|10711.6|10705.6|10708.5|10702.5|126
1654637100000|2022-06-07 21:25:00|10709.5|10703.5|10709.4|10704.1|10711.4|10705.4|10709.3|10703.3|149
1654637400000|2022-06-07 21:30:00|10710.1|10704|10709.6|10705.3|10710.9|10706.5|10709|10703.5|235
1654637700000|2022-06-07 21:35:00|10709.5|10705.5|10709|10705.7|10709.8|10706.4|10708.6|10704.8|201
1654638000000|2022-06-07 21:40:00|10708.8|10705.8|10708.8|10706|10709.3|10706.4|10708.6|10705.3|121
1654638300000|2022-06-07 21:45:00|10708.9|10705.8|10708.5|10705.8|10709.7|10706|10708.3|10704.6|153
1654638600000|2022-06-07 21:50:00|10708.6|10705.7|10709.2|10705.4|10709.8|10706.2|10708.6|10704.8|168
1654638900000|2022-06-07 21:55:00|10709.3|10705.2|10709.2|10703.2|10711.9|10706.1|10706.8|10702.7|330
1654639200000|2022-06-07 22:00:00|10708.3|10703.8|10708.2|10706.3|10710.9|10707|10707.8|10702.5|429
1654639500000|2022-06-07 22:05:00|10708.3|10706.6|10707.9|10706.2|10708.7|10706.8|10707.5|10705.5|204
1654639800000|2022-06-07 22:10:00|10708|10706.1|10708|10706.5|10708.8|10706.9|10707.7|10706.1|147
1654640100000|2022-06-07 22:15:00|10707.9|10706.7|10707.6|10706.4|10708.7|10707.1|10707.3|10706|314
1654640400000|2022-06-07 22:20:00|10707.7|10706.5|10706.9|10706|10708.1|10707|10706.4|10705.4|335
1654640700000|2022-06-07 22:25:00|10707|10706.1|10707.1|10705.9|10707.9|10706.4|10706.8|10705.7|241
1654641000000|2022-06-07 22:30:00|10707|10706.1|10705.7|10704.3|10707.2|10706.2|10705.2|10703.9|422
1654641300000|2022-06-07 22:35:00|10705.9|10704.2|10704.2|10703.3|10706.5|10705.1|10704.1|10702.6|388
1654641600000|2022-06-07 22:40:00|10704.3|10703.4|10704.1|10703.2|10705.5|10704.3|10703.9|10703|201
1654641900000|2022-06-07 22:45:00|10704|10703.1|10703.7|10702.8|10704.4|10703.3|10703|10702|193
1654642200000|2022-06-07 22:50:00|10703.6|10702.7|10705.9|10705|10706.9|10705.8|10703.5|10702.5|296
1654642500000|2022-06-07 22:55:00|10706|10705.1|10705.4|10704.5|10707.5|10706.4|10704.6|10703.5|314
1654642800000|2022-06-07 23:00:00|10705.5|10704.6|10705|10704.1|10705.7|10704.9|10704.8|10704|138
1654643100000|2022-06-07 23:05:00|10704.8|10704.2|10706|10705.1|10707.2|10706.1|10704.7|10703.7|168
1654643400000|2022-06-07 23:10:00|10705.9|10705|10705.3|10704.4|10707.4|10706.5|10704.9|10704.2|196
1654643700000|2022-06-07 23:15:00|10705.4|10704.5|10705.5|10704.6|10706.1|10705.2|10704.9|10704.1|158
1654644000000|2022-06-07 23:20:00|10705.6|10704.7|10704.6|10703.7|10705.7|10704.8|10704.4|10703.5|104
1654644300000|2022-06-07 23:25:00|10704.7|10703.8|10701.4|10700.5|10705.1|10704.2|10701.1|10700.3|166
1654644600000|2022-06-07 23:30:00|10701.5|10700.6|10701.4|10700.5|10702.9|10702.3|10701.2|10700.3|257
1654644900000|2022-06-07 23:35:00|10701.3|10700.4|10699.9|10699|10701.4|10700.5|10699.8|10698.8|205
1654645200000|2022-06-07 23:40:00|10699.8|10698.9|10700.8|10699.9|10701.8|10701.1|10699.7|10698.8|443
1654645500000|2022-06-07 23:45:00|10700.9|10700|10699.7|10698.8|10701.4|10700.8|10699.5|10698.7|354
1654645800000|2022-06-07 23:50:00|10699.6|10698.7|10698.5|10697.9|10699.7|10698.9|10698.5|10697.8|328
1654646100000|2022-06-07 23:55:00|10698.6|10698|10697.7|10697.1|10699.6|10699|10696.8|10696.1|286
1654646400000|2022-06-08 00:00:00|10698|10697.2|10699.1|10698.2|10701.6|10700.8|10697.7|10696.8|519
1654646700000|2022-06-08 00:05:00|10699.2|10698.3|10696.9|10696|10699.2|10698.6|10696.1|10695.5|331
1654647000000|2022-06-08 00:10:00|10696.8|10695.9|10699.5|10698.6|10699.5|10698.8|10696.4|10695.7|232
1654647300000|2022-06-08 00:15:00|10699.6|10698.7|10699.5|10698.6|10699.8|10699|10697.8|10697|275
1654647600000|2022-06-08 00:20:00|10699.6|10698.7|10697.1|10696.5|10699.7|10699|10696.6|10695.8|234
1654647900000|2022-06-08 00:25:00|10697|10696.4|10697.2|10696.3|10698.3|10697.5|10695.7|10695|314
1654648200000|2022-06-08 00:30:00|10697.1|10696.2|10696.6|10696|10698.5|10697.6|10696.4|10695.8|223
1654648500000|2022-06-08 00:35:00|10696.7|10696.1|10696.9|10696.3|10697.8|10697.1|10696.1|10695.3|304
1654648800000|2022-06-08 00:40:00|10696.8|10696.2|10698.5|10697.9|10699|10698.3|10696.8|10696.1|286
1654649100000|2022-06-08 00:45:00|10698.3|10697.7|10695.2|10694.3|10698.9|10698.1|10695.1|10694.2|264
1654649400000|2022-06-08 00:50:00|10695.1|10694.2|10693.6|10692.3|10698.3|10697.5|10692|10691.1|506
1654649700000|2022-06-08 00:55:00|10693.8|10692.5|10693.7|10692.8|10697.3|10696.3|10693.3|10692.4|391
1654650000000|2022-06-08 01:00:00|10693.6|10692.7|10690.1|10689.2|10694.2|10693.3|10689.9|10689.1|535
1654650300000|2022-06-08 01:05:00|10690.4|10689.5|10686.8|10685.9|10690.8|10689.9|10685.3|10684.4|534
1654650600000|2022-06-08 01:10:00|10686.9|10686.3|10689|10688.1|10689.4|10688.5|10685.1|10684.3|500
1654650900000|2022-06-08 01:15:00|10689.1|10688.2|10692.4|10691.5|10694|10693.3|10689|10688.1|668
1654651200000|2022-06-08 01:20:00|10692.5|10691.6|10687.1|10686.2|10692.6|10691.9|10685.2|10684.4|641
1654651500000|2022-06-08 01:25:00|10687|10686.1|10690.7|10689.8|10691.2|10690.3|10686.4|10685.5|400
1654651800000|2022-06-08 01:30:00|10690.6|10689.7|10691.4|10690.5|10693.1|10692.2|10690.2|10689.3|630
1654652100000|2022-06-08 01:35:00|10691.5|10690.6|10690.5|10689.9|10693.7|10692.8|10690|10689.1|456
1654652400000|2022-06-08 01:40:00|10690.6|10690|10688.5|10687.6|10691.3|10690.6|10686.8|10686.1|419
1654652700000|2022-06-08 01:45:00|10688.6|10687.7|10687.6|10686.7|10688.6|10687.7|10685|10684.4|418
1654653000000|2022-06-08 01:50:00|10687.7|10686.8|10687.8|10686.9|10688.6|10687.7|10685.9|10685|473
1654653300000|2022-06-08 01:55:00|10687.7|10686.8|10687.1|10686.2|10689.1|10688.3|10684.9|10684|389
1654653600000|2022-06-08 02:00:00|10687.2|10686.3|10687.7|10686.8|10689.9|10689|10686.4|10685.7|427
1654653900000|2022-06-08 02:05:00|10687.8|10686.9|10689.5|10688.9|10690.1|10689.4|10687.6|10686.8|295
1654654200000|2022-06-08 02:10:00|10689.6|10688.7|10691.2|10690.6|10692.8|10692.1|10689.4|10688.6|372
1654654500000|2022-06-08 02:15:00|10691.3|10690.4|10690.7|10689.8|10692.3|10691.4|10689.5|10688.7|444
1654654800000|2022-06-08 02:20:00|10690.8|10689.9|10690.6|10689.7|10691.5|10690.7|10689.5|10688.8|355
1654655100000|2022-06-08 02:25:00|10690.7|10689.8|10691.1|10690.2|10691.9|10691.1|10690.3|10689.5|335
1654655400000|2022-06-08 02:30:00|10691.2|10690.3|10692.3|10691.4|10693.1|10692.2|10690|10689.2|312
1654655700000|2022-06-08 02:35:00|10692.4|10691.5|10695.7|10694.8|10696.4|10695.5|10692.4|10691.5|304
1654656000000|2022-06-08 02:40:00|10695.8|10694.9|10695.6|10694.7|10696.1|10695.2|10694.2|10693.4|284
1654656300000|2022-06-08 02:45:00|10695.5|10694.9|10692.7|10691.8|10696.1|10695.4|10692.1|10691.3|332
1654656600000|2022-06-08 02:50:00|10692.8|10692.2|10690.5|10689.9|10693.7|10692.9|10690.5|10689.8|380
1654656900000|2022-06-08 02:55:00|10690.7|10690.1|10691|10690.4|10692.2|10691.4|10689.9|10689.2|330
1654657200000|2022-06-08 03:00:00|10690.8|10690.2|10690.6|10689.7|10692.5|10691.7|10689.9|10689.1|210
1654657500000|2022-06-08 03:05:00|10690.4|10689.5|10685.3|10684.4|10690.5|10689.7|10684.1|10683.2|422
1654657800000|2022-06-08 03:10:00|10685.4|10684.5|10683.6|10683|10685.7|10685|10683.4|10682.8|522
1654658100000|2022-06-08 03:15:00|10683.5|10682.9|10682.6|10682|10685.2|10684.4|10682|10681.2|498
1654658400000|2022-06-08 03:20:00|10682.8|10681.9|10684.1|10683.5|10685|10684.1|10681.8|10681.2|399
1654658700000|2022-06-08 03:25:00|10684.2|10683.6|10683.1|10682.5|10684.3|10683.6|10682.4|10681.7|292
1654659000000|2022-06-08 03:30:00|10683.2|10682.3|10683.9|10683|10686.2|10685.4|10682.5|10681.8|437
1654659300000|2022-06-08 03:35:00|10684|10683.1|10684.7|10684.1|10686.1|10685.4|10683.6|10682.9|288
1654659600000|2022-06-08 03:40:00|10684.6|10684|10681.6|10681|10684.6|10684|10681.5|10680.8|321
1654659900000|2022-06-08 03:45:00|10681.8|10680.9|10683.3|10682.7|10683.6|10682.9|10681.7|10680.9|178
1654660200000|2022-06-08 03:50:00|10683.2|10682.6|10684|10683.1|10684.1|10683.5|10682.8|10682.2|169
1654660500000|2022-06-08 03:55:00|10683.8|10683.2|10684.3|10683.4|10684.3|10683.6|10682.7|10682|182
1654660800000|2022-06-08 04:00:00|10684.1|10683.5|10681.4|10680.8|10685.2|10684.4|10680.9|10680.3|282
1654661100000|2022-06-08 04:05:00|10681.5|10680.6|10680.6|10679.7|10682|10681.2|10679.7|10678.9|195
1654661400000|2022-06-08 04:10:00|10680.7|10679.8|10679.6|10679|10681.2|10680.3|10678.9|10678.1|231
1654661700000|2022-06-08 04:15:00|10679.7|10679.1|10683|10682.4|10683.7|10683|10679.6|10679|234
1654662000000|2022-06-08 04:20:00|10683.1|10682.5|10684.1|10683.5|10684.7|10684|10682.5|10681.8|256
1654662300000|2022-06-08 04:25:00|10684|10683.4|10683.6|10683|10684.6|10684|10682.5|10681.7|247
1654662600000|2022-06-08 04:30:00|10683.7|10683.1|10681.8|10680.9|10684.1|10683.3|10680.9|10680.3|262
1654662900000|2022-06-08 04:35:00|10681.7|10680.8|10681.3|10680.7|10681.8|10681.1|10680.4|10679.8|185
1654663200000|2022-06-08 04:40:00|10681.4|10680.8|10682.5|10681.9|10682.7|10682|10681.2|10680.6|179
1654663500000|2022-06-08 04:45:00|10682.6|10682|10683.1|10682.5|10683.3|10682.7|10682.2|10681.5|166
1654663800000|2022-06-08 04:50:00|10683|10682.4|10682.1|10681.5|10683.7|10683|10682|10681.4|159
1654664100000|2022-06-08 04:55:00|10682.2|10681.6|10679.1|10678.2|10683.4|10682.8|10678.8|10678|247
1654664400000|2022-06-08 05:00:00|10678.8|10678.1|10682.5|10681.9|10682.7|10682|10678|10677.4|311
1654664700000|2022-06-08 05:05:00|10682.4|10681.8|10686.3|10685.4|10686.4|10685.6|10682.2|10681.3|288
1654665000000|2022-06-08 05:10:00|10686.4|10685.5|10687.1|10686.2|10688.1|10687.4|10685.2|10684.5|307
1654665300000|2022-06-08 05:15:00|10687|10686.4|10686|10685.4|10687.3|10686.6|10685.9|10685.1|229
1654665600000|2022-06-08 05:20:00|10685.9|10685.3|10684.9|10684.3|10687.2|10686.4|10684.8|10684.2|241
1654665900000|2022-06-08 05:25:00|10685.1|10684.2|10685.9|10685|10687|10686.2|10684|10683.4|248
1654666200000|2022-06-08 05:30:00|10686|10685.1|10689.1|10688.2|10690|10689.3|10685.7|10684.8|391
1654666500000|2022-06-08 05:35:00|10688.7|10688.1|10690.7|10689.8|10690.8|10690|10688.4|10687.6|295
1654666800000|2022-06-08 05:40:00|10690.6|10689.7|10689.6|10689|10691.5|10690.8|10689.1|10688.3|294
1654667100000|2022-06-08 05:45:00|10689.5|10688.9|10689.3|10688.4|10690.7|10689.9|10688.4|10687.6|212
1654667400000|2022-06-08 05:50:00|10689.4|10688.5|10689.7|10688.8|10690.6|10690|10688.6|10687.7|193
1654667700000|2022-06-08 05:55:00|10689.8|10688.9|10688.9|10687.6|10689.8|10688.9|10685.4|10684.8|334
1654668000000|2022-06-08 06:00:00|10688.8|10687.4|10689.6|10688.7|10692.9|10692|10686.1|10685.2|611
1654668300000|2022-06-08 06:05:00|10689.5|10688.6|10691.4|10690.5|10693.2|10692.6|10689.1|10688.3|589
1654668600000|2022-06-08 06:10:00|10691.3|10690.4|10691.1|10690.5|10692.3|10691.4|10689.2|10688.4|465
1654668900000|2022-06-08 06:15:00|10691|10690.4|10693.2|10692.6|10694.5|10693.6|10690.8|10689.9|457
1654669200000|2022-06-08 06:20:00|10693.3|10692.7|10694.1|10693.5|10694.5|10693.8|10691.1|10690.2|482
1654669500000|2022-06-08 06:25:00|10694|10693.4|10689.5|10688.9|10694.5|10693.5|10688.6|10687.7|439
1654669800000|2022-06-08 06:30:00|10689.6|10689|10693.4|10692.5|10695.2|10694.6|10689.4|10688.6|697
1654670100000|2022-06-08 06:35:00|10693.3|10692.4|10691.9|10691|10694.6|10693.9|10691.5|10690.6|417
1654670400000|2022-06-08 06:40:00|10692|10691.1|10692.1|10691.2|10693.3|10692.5|10689.6|10688.8|478
1654670700000|2022-06-08 06:45:00|10692.2|10691.3|10689.1|10688.5|10693.4|10692.7|10688.5|10687.8|505
1654671000000|2022-06-08 06:50:00|10689.2|10688.3|10689.5|10688.9|10691.5|10690.6|10687.9|10687.2|625
1654671300000|2022-06-08 06:55:00|10689.4|10688.8|10688.4|10687.5|10690.6|10689.8|10686.9|10686.2|617
1654671600000|2022-06-08 07:00:00|10688.2|10687.6|10693.4|10692.5|10693.4|10692.7|10683|10682.1|856
1654671900000|2022-06-08 07:05:00|10693.3|10692.4|10688.7|10687.8|10693.5|10692.8|10688.1|10687.3|766
1654672200000|2022-06-08 07:10:00|10688.6|10687.7|10694.1|10693.2|10695.6|10694.7|10688.6|10687.7|699
1654672500000|2022-06-08 07:15:00|10694|10693.1|10692.1|10691.5|10694|10693.1|10689.8|10688.5|778
1654672800000|2022-06-08 07:20:00|10692.2|10691.6|10684.6|10683.7|10693.3|10692.6|10682.3|10681.6|782
1654673100000|2022-06-08 07:25:00|10684.7|10683.8|10685.5|10684.6|10686.4|10685.8|10682.2|10681.3|695
1654673400000|2022-06-08 07:30:00|10685.6|10684.7|10688.3|10687.4|10689.2|10688.4|10685|10684.4|690
1654673700000|2022-06-08 07:35:00|10688.2|10687.3|10684.4|10683.8|10689|10688.4|10683|10682.2|628
1654674000000|2022-06-08 07:40:00|10684.5|10683.6|10685.8|10684.6|10687|10686.1|10682.5|10681.5|778
1654674300000|2022-06-08 07:45:00|10685.6|10684.7|10685.7|10684.8|10686.2|10685.5|10682.4|10681.5|773
1654674600000|2022-06-08 07:50:00|10685.6|10684.7|10686.9|10686.3|10688.3|10687.6|10683.6|10682.9|713
1654674900000|2022-06-08 07:55:00|10687.1|10686.2|10689.2|10688.3|10695|10694.1|10685.2|10684.6|875
1654675200000|2022-06-08 08:00:00|10689.3|10688.4|10688.2|10687.3|10689.7|10688.8|10684.4|10683.5|786
1654675500000|2022-06-08 08:05:00|10688.1|10687.5|10688.6|10687.7|10690.9|10690.2|10686.8|10686.1|570
1654675800000|2022-06-08 08:10:00|10688.8|10687.6|10692.4|10691.8|10694.4|10693.8|10688.1|10687.3|643
1654676100000|2022-06-08 08:15:00|10692.5|10691.9|10692.4|10691.5|10692.8|10691.9|10687.8|10687.2|731
1654676400000|2022-06-08 08:20:00|10692.3|10691.4|10693.5|10692.6|10695.1|10694.2|10689.5|10688.5|657
1654676700000|2022-06-08 08:25:00|10693.4|10692.5|10692.9|10692|10695.4|10694.6|10692.4|10691.7|538
1654677000000|2022-06-08 08:30:00|10692.8|10691.9|10688.3|10687.4|10692.8|10692.2|10685.4|10684.8|747
1654677300000|2022-06-08 08:35:00|10688.4|10687.5|10685.9|10685.3|10690.2|10689.4|10684.7|10684.1|735
1654677600000|2022-06-08 08:40:00|10685.4|10684.8|10676.9|10676|10685.6|10685|10676.4|10675.5|717
1654677900000|2022-06-08 08:45:00|10676.8|10676.3|10681.2|10680.3|10683.7|10682.8|10676.1|10675.3|691
1654678200000|2022-06-08 08:50:00|10681.4|10680.8|10681.9|10681|10682.4|10681.5|10679.7|10678.9|720
1654678500000|2022-06-08 08:55:00|10681.8|10680.9|10679.6|10678.7|10681.9|10681|10678.1|10677.2|624
1654678800000|2022-06-08 09:00:00|10679.7|10678.8|10674.2|10673.6|10683.3|10682.6|10672.9|10672.3|636
1654679100000|2022-06-08 09:05:00|10674.3|10673.7|10675.9|10675|10677|10676.2|10671.7|10670.9|758
1654679400000|2022-06-08 09:10:00|10676|10675.1|10678|10677.1|10679.7|10679|10675.1|10674.2|644
1654679700000|2022-06-08 09:15:00|10677.7|10677|10684.1|10683.5|10684.3|10683.5|10677.6|10677|490
1654680000000|2022-06-08 09:20:00|10684.4|10683.8|10689.1|10688.2|10689.7|10689|10684.3|10683.7|669
1654680300000|2022-06-08 09:25:00|10689.2|10688.3|10695.2|10694.3|10695.2|10694.5|10688.6|10687.9|592
1654680600000|2022-06-08 09:30:00|10695.1|10694.2|10699.4|10698.5|10701.2|10700.4|10695|10694.2|696
1654680900000|2022-06-08 09:35:00|10699.3|10698.4|10701.8|10701.2|10702.7|10701.8|10698.4|10697.5|567
1654681200000|2022-06-08 09:40:00|10701.9|10701.3|10707.1|10706.2|10709.4|10708.8|10701.6|10700.9|694
1654681500000|2022-06-08 09:45:00|10707.2|10706.3|10705.9|10705|10708.1|10707.1|10704.8|10703.7|580
1654681800000|2022-06-08 09:50:00|10706|10704.9|10706.1|10705.2|10707.5|10706.7|10704|10703.2|503
1654682100000|2022-06-08 09:55:00|10706|10705.1|10704.5|10703.9|10707.7|10706.8|10703.5|10702.8|431
1654682400000|2022-06-08 10:00:00|10704.7|10703.8|10718.4|10717.2|10718.4|10717.2|10703.9|10703.2|621
1654682700000|2022-06-08 10:05:00|10718.3|10717.4|10715.6|10714.7|10720.4|10719.5|10714.4|10713.1|732
1654683000000|2022-06-08 10:10:00|10715.5|10714.6|10720.2|10719.3|10723.9|10722.9|10715.3|10714.5|769
1654683300000|2022-06-08 10:15:00|10720.3|10719.4|10719|10718.1|10722.6|10721.6|10717.8|10716.8|625
1654683600000|2022-06-08 10:20:00|10719.3|10718.4|10711.7|10711.1|10721.8|10721.2|10711.3|10710.6|844
1654683900000|2022-06-08 10:25:00|10711.9|10711|10710.5|10709.9|10714.2|10713.4|10708.7|10708|492
1654684200000|2022-06-08 10:30:00|10710.6|10710|10706.5|10705.6|10712|10711.4|10706|10705.2|587
1654684500000|2022-06-08 10:35:00|10706.4|10705.5|10717|10716.1|10717.9|10717|10706.1|10705.3|501
1654684800000|2022-06-08 10:40:00|10716.9|10716|10719.4|10718.5|10724.2|10723.3|10716.8|10715.9|706
1654685100000|2022-06-08 10:45:00|10719.6|10719|10727.6|10727|10729|10728.3|10719.5|10718.6|781
1654685400000|2022-06-08 10:50:00|10727.7|10727.1|10722.6|10721.7|10729.1|10728.4|10720.5|10719.7|593
1654685700000|2022-06-08 10:55:00|10722.9|10722|10720.2|10719|10725.1|10724.3|10719|10718.1|569
1654686000000|2022-06-08 11:00:00|10720.1|10718.9|10720.1|10719.5|10720.1|10719.5|10715.7|10714.9|624
1654686300000|2022-06-08 11:05:00|10720|10719.4|10729.3|10728.4|10729.4|10728.6|10720|10719.4|537
1654686600000|2022-06-08 11:10:00|10729.1|10728.5|10733|10732.4|10733.4|10732.6|10726.6|10725.7|601
1654686900000|2022-06-08 11:15:00|10733.2|10732.3|10739.7|10738.8|10740.1|10739.5|10731.3|10730.6|632
1654687200000|2022-06-08 11:20:00|10739.6|10738.7|10734.2|10733.3|10739.6|10738.8|10732.5|10731.6|607
1654687500000|2022-06-08 11:25:00|10734.1|10733.2|10732.6|10731.7|10735.8|10735.2|10730|10729.1|553
1654687800000|2022-06-08 11:30:00|10732.7|10731.8|10734.9|10734.3|10737|10736.2|10732.6|10731.8|593
1654688100000|2022-06-08 11:35:00|10735|10734.4|10734|10733.1|10739.9|10739.2|10733.8|10733.1|688
1654688400000|2022-06-08 11:40:00|10733.7|10733|10736.3|10735.4|10737.2|10736.6|10732.7|10732|540
1654688700000|2022-06-08 11:45:00|10736.5|10735.9|10735|10734.1|10737.8|10737|10733.3|10732.5|524
1654689000000|2022-06-08 11:50:00|10734.8|10733.9|10737.2|10736.3|10737.7|10737.1|10733.2|10732.3|559
1654689300000|2022-06-08 11:55:00|10737.1|10736.2|10736.1|10735.2|10740|10739.2|10735.2|10734.3|672
1654689600000|2022-06-08 12:00:00|10735.7|10735.1|10737.6|10736.7|10739.3|10738.7|10733.6|10732.7|719
1654689900000|2022-06-08 12:05:00|10737.4|10736.8|10738.9|10738|10741.5|10740.6|10735|10734.1|624
1654690200000|2022-06-08 12:10:00|10738.8|10737.9|10739.2|10738.3|10740.5|10739.9|10737.8|10737.1|513
1654690500000|2022-06-08 12:15:00|10739|10738.4|10736.1|10735.5|10739.8|10738.8|10733.6|10732.8|557
1654690800000|2022-06-08 12:20:00|10735.8|10735.2|10731|10730.4|10738.4|10737.8|10728.7|10728.1|693
1654691100000|2022-06-08 12:25:00|10730.9|10730.3|10722.2|10721.3|10732|10731.3|10721.9|10721|891
1654691400000|2022-06-08 12:30:00|10722.3|10721.4|10720.5|10719.9|10725.7|10724.8|10719.2|10718.4|740
1654691700000|2022-06-08 12:35:00|10720.7|10719.8|10728.5|10727.6|10729.4|10728.8|10719.4|10718.4|707
1654692000000|2022-06-08 12:40:00|10728.6|10727.5|10728.4|10727.5|10728.7|10727.8|10723.9|10723.2|636
1654692300000|2022-06-08 12:45:00|10728.5|10727.6|10731.5|10730.6|10734.1|10733.2|10727.6|10726.7|597
1654692600000|2022-06-08 12:50:00|10731.9|10731|10726.9|10726|10734.3|10733.6|10726.6|10725.7|601
1654692900000|2022-06-08 12:55:00|10727|10726.1|10732|10731.4|10732.3|10731.6|10726.9|10725.9|610
1654693200000|2022-06-08 13:00:00|10731.9|10731.3|10727.2|10726.3|10732.1|10731.5|10725.1|10724.4|766
1654693500000|2022-06-08 13:05:00|10727.1|10726.2|10735.9|10735|10736.9|10736.2|10727|10726.1|651
1654693800000|2022-06-08 13:10:00|10736|10735.1|10739.3|10738.4|10739.5|10738.6|10733.6|10732.7|606
1654694100000|2022-06-08 13:15:00|10739.5|10738.6|10736.8|10736.2|10740.3|10739.7|10736.7|10736.1|611
1654694400000|2022-06-08 13:20:00|10736.7|10736.1|10738|10737.1|10739.4|10738.5|10736.3|10735.7|557
1654694700000|2022-06-08 13:25:00|10737.9|10737|10737.7|10737.1|10739.6|10739|10735.7|10734.9|622
1654695000000|2022-06-08 13:30:00|10737.8|10737.2|10736.6|10735.7|10737.9|10737.2|10730|10729.1|979
1654695300000|2022-06-08 13:35:00|10736.5|10735.9|10747|10745.8|10748|10746.8|10735.9|10735.2|848
1654695600000|2022-06-08 13:40:00|10746.9|10745.7|10746.7|10745.8|10747.7|10747|10741.4|10740.7|924
1654695900000|2022-06-08 13:45:00|10746.9|10746.3|10747.1|10746.5|10747.6|10746.7|10741.9|10741|941
1654696200000|2022-06-08 13:50:00|10747.2|10746.3|10745.5|10744.6|10749|10748.2|10744.3|10743.6|820
1654696500000|2022-06-08 13:55:00|10745.6|10744.7|10741.5|10740.6|10748|10747.4|10741.3|10740.3|787
1654696800000|2022-06-08 14:00:00|10741.7|10740.8|10741.5|10740.9|10743.1|10742.4|10736.5|10735.8|883
1654697100000|2022-06-08 14:05:00|10741.4|10740.8|10742.5|10741.9|10745.8|10745.2|10740.3|10739.4|734
1654697400000|2022-06-08 14:10:00|10742.4|10741.8|10740.8|10739.9|10745.7|10744.9|10740.5|10739.8|670
1654697700000|2022-06-08 14:15:00|10740.6|10740|10742.3|10741.7|10743.6|10742.9|10737.7|10736.9|954
1654698000000|2022-06-08 14:20:00|10742.2|10741.6|10739.3|10738.4|10744.1|10743.4|10737.4|10736.8|811
1654698300000|2022-06-08 14:25:00|10739.2|10738.3|10738.5|10737.6|10741|10740.3|10737.4|10736.8|562
1654698600000|2022-06-08 14:30:00|10738.1|10737|10737.2|10736.6|10742.7|10742.1|10736.4|10735.6|820
1654698900000|2022-06-08 14:35:00|10737.4|10736.5|10737.8|10736.9|10740.2|10739.3|10734.9|10734.2|844
1654699200000|2022-06-08 14:40:00|10737.9|10737|10737.8|10736.9|10739.6|10738.7|10734.3|10733.6|727
1654699500000|2022-06-08 14:45:00|10737.9|10737|10738.7|10737.8|10741.7|10741|10735.6|10735|886
1654699800000|2022-06-08 14:50:00|10738.6|10738|10732.5|10731.9|10741.1|10740.3|10732|10731.4|1000
1654700100000|2022-06-08 14:55:00|10732.4|10731.8|10731.7|10731.1|10735.6|10734.8|10728.9|10728.2|931
1654700400000|2022-06-08 15:00:00|10732.1|10731.5|10731.7|10731.1|10733.5|10732.9|10728.4|10727.7|836
1654700700000|2022-06-08 15:05:00|10732.2|10731.6|10738.9|10738|10738.9|10738.2|10732.1|10731.2|701
1654701000000|2022-06-08 15:10:00|10739|10738.1|10739.3|10738.4|10740.7|10739.9|10736.2|10735.3|663
1654701300000|2022-06-08 15:15:00|10739.8|10738.7|10741.1|10740.5|10742.5|10741.7|10737.4|10736.4|565
1654701600000|2022-06-08 15:20:00|10741|10740.4|10738|10737.1|10741.7|10741|10737.1|10736.5|502
1654701900000|2022-06-08 15:25:00|10737.9|10737|10738.4|10737.5|10739|10738.2|10737.4|10736.6|451
1654702200000|2022-06-08 15:30:00|10738.2|10737.6|10737|10736.1|10738.7|10738.1|10736|10735.3|512
1654702500000|2022-06-08 15:35:00|10737.1|10736|10739.3|10738.4|10740.3|10739.6|10736.4|10735.7|457
1654702800000|2022-06-08 15:40:00|10739.2|10738.3|10734.5|10733.9|10740|10739.1|10734.4|10733.6|433
1654703100000|2022-06-08 15:45:00|10734.6|10734|10738.6|10738|10740.8|10740|10734.5|10733.7|504
1654703400000|2022-06-08 15:50:00|10738.5|10737.9|10739|10738.4|10740.8|10739.9|10738.5|10737.6|470
1654703700000|2022-06-08 15:55:00|10739.1|10738.5|10742.1|10741.5|10742.3|10741.5|10739|10738.1|627
1654704000000|2022-06-08 16:00:00|10741.8|10741.2|10741.5|10740.6|10743.9|10743.3|10739.5|10738.4|515
1654704300000|2022-06-08 16:05:00|10741.6|10740.7|10741.2|10740.6|10741.6|10740.7|10734.8|10733.7|562
1654704600000|2022-06-08 16:10:00|10741.3|10740.7|10741|10740.1|10741.9|10741.3|10740|10739.3|380
1654704900000|2022-06-08 16:15:00|10741.2|10740.6|10738.9|10738.3|10741.3|10740.6|10738.2|10737.5|440
1654705200000|2022-06-08 16:20:00|10739|10738.4|10739.7|10738.8|10739.8|10739.2|10737.5|10736.9|371
1654705500000|2022-06-08 16:25:00|10739.6|10738.7|10739.5|10738.9|10739.7|10738.9|10736.6|10735.8|342
1654705800000|2022-06-08 16:30:00|10739.6|10739|10738.9|10738|10740.5|10739.8|10736.3|10735.6|394
1654706100000|2022-06-08 16:35:00|10738.8|10737.9|10737.2|10736.6|10739.7|10739|10736.9|10736.1|375
1654706400000|2022-06-08 16:40:00|10737|10736.4|10733.1|10732.5|10738.2|10737.4|10732.9|10732.2|412
1654706700000|2022-06-08 16:45:00|10733.3|10732.7|10728.4|10727.8|10733.3|10732.7|10727.8|10727.2|452
1654707000000|2022-06-08 16:50:00|10728.6|10727.7|10727.6|10726.7|10731.8|10731|10725.4|10724.7|569
1654707300000|2022-06-08 16:55:00|10727.2|10726.6|10728.8|10728.2|10729.2|10728.5|10725.6|10724.8|549
1654707600000|2022-06-08 17:00:00|10728.7|10728.1|10726.2|10725.6|10729|10728.3|10725.5|10724.7|664
1654707900000|2022-06-08 17:05:00|10726.1|10725.5|10725.1|10724.5|10726.7|10726|10724.9|10724.3|417
1654708200000|2022-06-08 17:10:00|10725|10724.4|10723.9|10723|10725.4|10724.6|10720.6|10720|526
1654708500000|2022-06-08 17:15:00|10724|10723.1|10726.3|10725.4|10726.5|10725.5|10723.6|10722.9|497
1654708800000|2022-06-08 17:20:00|10726.2|10725.3|10726.3|10725.4|10728.3|10727.4|10724.2|10723.2|518
1654709100000|2022-06-08 17:25:00|10726.2|10725.3|10726.2|10725.6|10727.3|10726.6|10725.7|10725.1|343
1654709400000|2022-06-08 17:30:00|10726.3|10725.4|10720.5|10719.6|10726.3|10725.4|10719.3|10718.6|587
1654709700000|2022-06-08 17:35:00|10720.7|10719.8|10717.6|10717|10721.3|10720|10717.2|10716.1|545
1654710000000|2022-06-08 17:40:00|10717.5|10716.9|10718.5|10717.9|10719.1|10718.4|10717.3|10716.4|374
1654710300000|2022-06-08 17:45:00|10718.4|10717.8|10718.9|10718.3|10720.2|10719.4|10718.3|10717.5|362
1654710600000|2022-06-08 17:50:00|10719|10718.4|10718.4|10717.8|10719.3|10718.7|10717.3|10716.7|353
1654710900000|2022-06-08 17:55:00|10718.5|10717.9|10719.6|10719|10720.1|10719.3|10717.5|10716.7|328
1654711200000|2022-06-08 18:00:00|10719.5|10718.9|10717.6|10717|10720.1|10719.5|10717.5|10716.9|323
1654711500000|2022-06-08 18:05:00|10717.5|10716.9|10717.1|10716.2|10719|10718.4|10716.5|10715.8|330
1654711800000|2022-06-08 18:10:00|10716.9|10716.3|10718.7|10718.1|10720.8|10720|10716.8|10716|241
1654712100000|2022-06-08 18:15:00|10718.8|10718.2|10717.3|10716.7|10720.2|10719.3|10716.5|10715.6|301
1654712400000|2022-06-08 18:20:00|10717.4|10716.8|10717.8|10717.2|10718.3|10717.7|10716.4|10715.8|371
1654712700000|2022-06-08 18:25:00|10717.9|10717|10716.8|10715.9|10718.3|10717.7|10714.3|10713.6|364
1654713000000|2022-06-08 18:30:00|10716.6|10716|10715.3|10714.4|10717.3|10716.5|10714.6|10713.5|349
1654713300000|2022-06-08 18:35:00|10715.5|10714.9|10713.5|10712.6|10715.9|10714.9|10713|10712.4|320
1654713600000|2022-06-08 18:40:00|10713.4|10712.8|10715.5|10714.9|10716.1|10715.3|10713.4|10712.8|320
1654713900000|2022-06-08 18:45:00|10715.4|10714.8|10716.3|10715.7|10716.5|10715.8|10715.2|10714.5|230
1654714200000|2022-06-08 18:50:00|10716.4|10715.8|10717.5|10716.6|10718.5|10717.6|10715.5|10714.9|372
1654714500000|2022-06-08 18:55:00|10717.6|10716.7|10716.2|10715.3|10718.6|10718|10715.3|10714.6|561
1654714800000|2022-06-08 19:00:00|10716.1|10715.5|10716.9|10716|10716.9|10716.2|10715.4|10714.7|361
1654715100000|2022-06-08 19:05:00|10716.8|10715.9|10715.5|10714.9|10717.3|10716.5|10715.2|10714.5|221
1654715400000|2022-06-08 19:10:00|10715.4|10714.8|10717.2|10716.6|10718.1|10717.5|10715.3|10714.6|236
1654715700000|2022-06-08 19:15:00|10717.5|10716.9|10716.2|10715.6|10717.7|10717|10715.2|10714.6|216
1654716000000|2022-06-08 19:20:00|10716.1|10715.5|10717|10716.4|10718.7|10717.9|10715.4|10714.7|198
1654716300000|2022-06-08 19:25:00|10717.2|10716.6|10719.3|10718.7|10719.6|10718.9|10717.2|10716.6|209
1654716600000|2022-06-08 19:30:00|10719.4|10718.8|10719.9|10719.3|10719.9|10719.3|10717.5|10716.8|254
1654716900000|2022-06-08 19:35:00|10720|10719.1|10716.9|10716|10720.1|10719.4|10716.6|10715.9|223
1654717200000|2022-06-08 19:40:00|10717|10716.1|10717.8|10717.2|10718|10717.3|10716.1|10715.3|314
1654717500000|2022-06-08 19:45:00|10717.7|10717.1|10714.2|10713.6|10717.8|10717.2|10714|10713.4|294
1654717800000|2022-06-08 19:50:00|10714.5|10713.9|10714.5|10713.9|10715.3|10714.7|10713.5|10712.9|429
1654718100000|2022-06-08 19:55:00|10714.8|10714.2|10714|10713.4|10716.1|10715.5|10713.3|10712.7|316
1654718400000|2022-06-08 20:00:00|10715.4|10714.5|10714.1|10713.5|10716.9|10715.9|10714.1|10713.3|253
1654718700000|2022-06-08 20:05:00|10714.2|10713.3|10714.6|10713.7|10714.9|10714.2|10714|10713.2|119
1654719000000|2022-06-08 20:10:00|10714.4|10713.5|10713.8|10712.9|10715|10714.2|10713.8|10712.9|143
1654719300000|2022-06-08 20:15:00|10713.7|10712.8|10713.9|10713|10715.4|10714.5|10713.2|10712.3|166
1654719600000|2022-06-08 20:20:00|10714.1|10712.9|10715.6|10714.7|10715.8|10715|10713.9|10712.9|135
1654719900000|2022-06-08 20:25:00|10715.7|10714.8|10713.7|10713.1|10716|10715.2|10713.7|10713.1|142
1654720200000|2022-06-08 20:30:00|10713.9|10713|10714.7|10713.8|10715|10714.2|10713.7|10712.8|101
1654720500000|2022-06-08 20:35:00|10714.5|10713.9|10716.4|10715.5|10717.1|10715.9|10713.2|10712.5|210
1654720800000|2022-06-08 20:40:00|10716.5|10715.6|10714.7|10713.8|10717|10716|10714.6|10713.5|175
1654721100000|2022-06-08 20:45:00|10714.9|10713.6|10715.5|10714.6|10715.7|10714.8|10714.2|10712.6|178
1654721400000|2022-06-08 20:50:00|10715.6|10714.7|10717.4|10716.3|10717.4|10716.3|10715|10714.1|255
1654721700000|2022-06-08 20:55:00|10717.3|10716.4|10717|10715.7|10718.4|10716.7|10716.9|10714.7|299
1654722000000|2022-06-08 21:00:00|10717.1|10715.6|10723.4|10717.4|10723.6|10717.6|10717|10714.9|117
1654722300000|2022-06-08 21:05:00|10723.2|10717.2|10719.5|10715.5|10723.9|10717.9|10719.1|10714.8|170
1654722600000|2022-06-08 21:10:00|10719.4|10714.7|10719.5|10715.5|10721.1|10716.6|10718.9|10714.7|177
1654722900000|2022-06-08 21:15:00|10719.6|10715.6|10719.1|10715.4|10720.5|10715.7|10717.8|10713.8|159
1654723200000|2022-06-08 21:20:00|10718.9|10715.5|10719.8|10715.1|10722.1|10716.1|10717.7|10713.8|190
1654723500000|2022-06-08 21:25:00|10719.4|10715|10719.3|10713.9|10719.7|10715.5|10717.6|10711.6|470
1654723800000|2022-06-08 21:30:00|10719|10713.3|10719.4|10713.7|10721.3|10715.3|10718.3|10712.4|537
1654724100000|2022-06-08 21:35:00|10719.3|10713.8|10719.7|10714|10720.5|10715|10718.7|10713.3|164
1654724400000|2022-06-08 21:40:00|10719.6|10714.1|10719.7|10714.3|10720.5|10715|10718.8|10713.8|104
1654724700000|2022-06-08 21:45:00|10719.9|10715.1|10719.1|10714.7|10720.4|10715.7|10718.3|10713.6|159
1654725000000|2022-06-08 21:50:00|10719.4|10715|10718.7|10714.6|10719.7|10715.4|10718.5|10713.7|171
1654725300000|2022-06-08 21:55:00|10719|10714.4|10720.6|10714.6|10720.7|10715.4|10718.2|10713.9|112
1654725600000|2022-06-08 22:00:00|10720.4|10714.4|10717.9|10716.2|10721.3|10717.1|10717|10714.4|490
1654725900000|2022-06-08 22:05:00|10718|10716.1|10718|10716.5|10718.4|10716.8|10716.4|10714.8|315
1654726200000|2022-06-08 22:10:00|10718.1|10716.6|10718.6|10717.2|10719.2|10717.6|10716.7|10715|882
1654726500000|2022-06-08 22:15:00|10718.8|10717.1|10719.1|10717.8|10721.4|10720|10718.4|10716.8|970
1654726800000|2022-06-08 22:20:00|10718.7|10717.7|10721|10719.9|10721.9|10720.5|10718.2|10717.1|855
1654727100000|2022-06-08 22:25:00|10720.8|10719.8|10719|10717.9|10721.3|10720|10718.6|10717.5|409
1654727400000|2022-06-08 22:30:00|10718.8|10717.8|10719.5|10718.6|10720.7|10719.6|10718.7|10717.8|529
1654727700000|2022-06-08 22:35:00|10719.6|10718.5|10719.3|10718.4|10720.1|10718.9|10718.3|10716.9|336
1654728000000|2022-06-08 22:40:00|10719.4|10718.3|10719.3|10718.4|10720|10718.8|10719.2|10718.2|250
1654728300000|2022-06-08 22:45:00|10719.4|10718.5|10718.9|10717.7|10719.7|10718.5|10718.5|10717.7|149
1654728600000|2022-06-08 22:50:00|10719|10717.8|10718.6|10717.7|10719|10717.9|10718.5|10717.5|128
1654728900000|2022-06-08 22:55:00|10718.7|10717.6|10719.5|10718.6|10719.9|10718.9|10718.5|10717.4|229
1654729200000|2022-06-08 23:00:00|10719.7|10718.5|10718.7|10717.8|10720.2|10718.9|10718.4|10717.5|335
1654729500000|2022-06-08 23:05:00|10718.6|10717.7|10720.1|10719.2|10720.4|10719.3|10718.3|10717.4|283
1654729800000|2022-06-08 23:10:00|10720.3|10719.1|10718.5|10717.6|10720.3|10719.2|10718.2|10717.1|275
1654730100000|2022-06-08 23:15:00|10718.4|10717.5|10718.7|10717.8|10719.3|10718.3|10717.6|10716.8|134
1654730400000|2022-06-08 23:20:00|10718.8|10717.9|10719.9|10719|10720.2|10719.3|10718.4|10717.5|193
1654730700000|2022-06-08 23:25:00|10720|10719.1|10719.2|10718.3|10720|10719.1|10718.9|10718|77
1654731000000|2022-06-08 23:30:00|10718.9|10718|10720.1|10719.2|10721.3|10720.4|10718.7|10717.7|186
1654731300000|2022-06-08 23:35:00|10720|10719.1|10719.7|10718.8|10720.3|10719.3|10719.3|10718.6|101
1654731600000|2022-06-08 23:40:00|10719.6|10718.7|10718|10717.1|10720|10719.1|10717.4|10716.7|143
1654731900000|2022-06-08 23:45:00|10717.8|10716.9|10716.9|10716|10718.4|10717.6|10716.3|10715.4|251
1654732200000|2022-06-08 23:50:00|10717|10716.1|10716.6|10715.7|10717.4|10716.5|10716.5|10715.6|130
1654732500000|2022-06-08 23:55:00|10716.4|10715.5|10717.4|10716.5|10718.5|10717.6|10716.4|10715.5|245
1654732800000|2022-06-09 00:00:00|10717.5|10716.6|10714.3|10713.4|10718.5|10717.6|10712.6|10711.7|579
1654733100000|2022-06-09 00:05:00|10714.2|10713.3|10717.2|10716.3|10717.5|10716.6|10712.6|10711.8|365
1654733400000|2022-06-09 00:10:00|10717.3|10716.4|10715.9|10715|10718.7|10717.9|10715.6|10714.8|295
1654733700000|2022-06-09 00:15:00|10715.8|10714.9|10715.4|10714.5|10716.1|10715.2|10713.2|10712.3|323
1654734000000|2022-06-09 00:20:00|10715.3|10714.4|10716.5|10715.6|10716.7|10715.8|10713.9|10713.3|284
1654734300000|2022-06-09 00:25:00|10716.4|10715.5|10715.5|10714.6|10717.2|10716.3|10714.9|10714.3|319
1654734600000|2022-06-09 00:30:00|10715.1|10714.5|10715.4|10714.5|10715.8|10715|10713.3|10712.4|334
1654734900000|2022-06-09 00:35:00|10715.3|10714.7|10713.4|10712.5|10715.6|10714.7|10712.9|10712.1|286
1654735200000|2022-06-09 00:40:00|10713.2|10712.3|10710.8|10709.9|10713.5|10712.6|10710.4|10709.5|325
1654735500000|2022-06-09 00:45:00|10710.9|10710|10711.8|10710.9|10712.2|10711.3|10709.9|10709|312
1654735800000|2022-06-09 00:50:00|10711.7|10710.8|10712.8|10711.9|10713.4|10712.5|10710.3|10709.6|366
1654736100000|2022-06-09 00:55:00|10714.1|10713.2|10712.8|10711.9|10714.1|10713.2|10710.7|10710|257
1654736400000|2022-06-09 01:00:00|10712.7|10711.8|10713.2|10712.3|10714.2|10713.3|10712.1|10711.2|311
1654736700000|2022-06-09 01:05:00|10713.3|10712.4|10711.9|10711|10713.5|10712.6|10711.6|10710.8|252
1654737000000|2022-06-09 01:10:00|10712|10711.1|10711.1|10710.2|10713.2|10712.5|10709.9|10709.3|289
1654737300000|2022-06-09 01:15:00|10711.3|10710|10712.5|10711.6|10713.1|10712.2|10710.5|10709.4|429
1654737600000|2022-06-09 01:20:00|10712.6|10712|10714.5|10713.6|10714.5|10713.8|10711.5|10710.9|295
1654737900000|2022-06-09 01:25:00|10714.6|10713.7|10712.9|10712.3|10715.2|10714.3|10711.8|10711.1|252
1654738200000|2022-06-09 01:30:00|10712.8|10712.2|10714.9|10714|10715.3|10714.6|10712.8|10712.2|337
1654738500000|2022-06-09 01:35:00|10715|10714.1|10711.3|10710.4|10715.3|10714.5|10711.1|10710.4|384
1654738800000|2022-06-09 01:40:00|10711.4|10710.5|10713.6|10712.7|10715|10714.2|10710.9|10710.2|407
1654739100000|2022-06-09 01:45:00|10713.5|10712.6|10712|10711.1|10714.2|10713.5|10710.9|10710|380
1654739400000|2022-06-09 01:50:00|10711.9|10711|10713.1|10712.2|10714.1|10713.4|10711.2|10710.4|473
1654739700000|2022-06-09 01:55:00|10713|10712.1|10711.9|10711|10714.9|10714.3|10711.5|10710.6|368
1654740000000|2022-06-09 02:00:00|10711.8|10710.9|10714.6|10713.7|10715|10714.1|10711.2|10710.5|448
1654740300000|2022-06-09 02:05:00|10714.5|10713.6|10712.3|10711.7|10715.1|10714.3|10711.1|10710.3|325
1654740600000|2022-06-09 02:10:00|10712.4|10711.5|10714.8|10713.9|10715.2|10714.3|10711.9|10711|472
1654740900000|2022-06-09 02:15:00|10714.7|10713.8|10714.9|10714.3|10715.9|10715|10713.3|10712.4|395
1654741200000|2022-06-09 02:20:00|10714.8|10714.2|10715.9|10715.3|10716|10715.3|10713.4|10712.6|445
1654741500000|2022-06-09 02:25:00|10715.8|10715.2|10716.3|10715.4|10716.4|10715.5|10715|10714.2|341
1654741800000|2022-06-09 02:30:00|10716.2|10715.3|10718.8|10717.9|10718.9|10718|10715.9|10715|326
1654742100000|2022-06-09 02:35:00|10719|10718.1|10719.5|10718.6|10720.8|10719.9|10718.7|10717.9|374
1654742400000|2022-06-09 02:40:00|10719.6|10718.7|10719|10718.1|10720.7|10719.8|10718.2|10717.3|336
1654742700000|2022-06-09 02:45:00|10719.1|10718.2|10720.6|10719.7|10721.2|10720.4|10718.9|10718|345
1654743000000|2022-06-09 02:50:00|10720.5|10719.6|10720.8|10719.9|10720.8|10719.9|10718.8|10718.1|242
1654743300000|2022-06-09 02:55:00|10720.6|10720|10723.2|10722.6|10724.2|10723.4|10719.4|10718.6|426
1654743600000|2022-06-09 03:00:00|10722.6|10722|10724|10723.4|10725.6|10724.7|10720.5|10719.9|403
1654743900000|2022-06-09 03:05:00|10724.3|10723.3|10722.1|10721.2|10724.3|10723.4|10721.5|10720.8|251
1654744200000|2022-06-09 03:10:00|10722|10721.1|10721.8|10721.2|10723.4|10722.6|10721.4|10720.6|210
1654744500000|2022-06-09 03:15:00|10721.9|10721.3|10722.7|10722.1|10723.5|10722.6|10720.5|10719.8|250
1654744800000|2022-06-09 03:20:00|10722.8|10721.9|10721.6|10720.7|10723.1|10722.4|10721.2|10720.6|230
1654745100000|2022-06-09 03:25:00|10721.7|10720.8|10722.8|10721.9|10723.1|10722.3|10721.2|10720.5|188
1654745400000|2022-06-09 03:30:00|10722.7|10721.8|10725.2|10724.3|10725.3|10724.4|10721.1|10720.3|264
1654745700000|2022-06-09 03:35:00|10725.1|10724.2|10727.3|10726.4|10728.3|10727.7|10724.6|10723.9|306
1654746000000|2022-06-09 03:40:00|10727.4|10726.5|10728.8|10727.9|10729.4|10728.7|10726.6|10725.8|360
1654746300000|2022-06-09 03:45:00|10728.9|10728|10732.4|10731.5|10733.4|10732.6|10728.6|10727.5|422
1654746600000|2022-06-09 03:50:00|10732.5|10731.6|10730.2|10729.3|10734.3|10733.5|10730|10729.3|486
1654746900000|2022-06-09 03:55:00|10730.3|10729.4|10730|10729.1|10731.6|10730.7|10729|10728.3|406
1654747200000|2022-06-09 04:00:00|10729.9|10729|10730.1|10729.2|10730.9|10730|10729.3|10728.4|356
1654747500000|2022-06-09 04:05:00|10730.2|10729.3|10728.5|10727.6|10731.3|10730.4|10728|10727.2|376
1654747800000|2022-06-09 04:10:00|10728.3|10727.7|10731.8|10730.9|10732.2|10731.5|10728.2|10727.5|324
1654748100000|2022-06-09 04:15:00|10731.7|10730.8|10729.8|10729.2|10732|10731.4|10729.5|10728.7|227
1654748400000|2022-06-09 04:20:00|10729.7|10729.1|10730.4|10729.8|10731.2|10730.6|10729.6|10728.9|256
1654748700000|2022-06-09 04:25:00|10730.6|10729.7|10728.8|10727.9|10731.2|10730.4|10728.2|10727.4|315
1654749000000|2022-06-09 04:30:00|10729|10728.1|10732.2|10731.3|10732.4|10731.8|10729|10728.1|286
1654749300000|2022-06-09 04:35:00|10732.3|10731.4|10729.9|10729|10732.4|10731.5|10729.7|10728.8|122
1654749600000|2022-06-09 04:40:00|10729.6|10729.1|10727.9|10727.3|10730.1|10729.3|10727.8|10727.2|196
1654749900000|2022-06-09 04:45:00|10728.2|10727.2|10727.9|10727|10729|10728.2|10727.1|10726.5|210
1654750200000|2022-06-09 04:50:00|10728|10727.1|10727.8|10726.9|10728.7|10727.8|10727.5|10726.8|259
1654750500000|2022-06-09 04:55:00|10727.7|10726.8|10727.1|10726.2|10728.2|10727.5|10726.5|10725.6|239
1654750800000|2022-06-09 05:00:00|10727|10726.1|10726.3|10725.4|10727.4|10726.5|10724.5|10723.7|332
1654751100000|2022-06-09 05:05:00|10726.7|10725.8|10727|10726.1|10728.5|10727.6|10726.5|10725.7|259
1654751400000|2022-06-09 05:10:00|10727.3|10726.7|10725.9|10725|10727.9|10727|10725.1|10724.5|187
1654751700000|2022-06-09 05:15:00|10725.7|10725.1|10726.3|10725.4|10726.5|10725.6|10724.2|10723.3|258
1654752000000|2022-06-09 05:20:00|10726.1|10725.2|10724.5|10723.6|10726.8|10726|10724.2|10723.4|320
1654752300000|2022-06-09 05:25:00|10724.6|10723.7|10724.7|10723.8|10725.8|10725|10724.5|10723.6|242
1654752600000|2022-06-09 05:30:00|10724.8|10723.9|10727.6|10726.7|10728|10727.1|10724.6|10723.9|375
1654752900000|2022-06-09 05:35:00|10727.4|10726.5|10725.3|10724.4|10730.3|10729.3|10725.2|10724.3|494
1654753200000|2022-06-09 05:40:00|10725.1|10724.5|10724.4|10723.5|10726.6|10725.8|10723.6|10722.7|405
1654753500000|2022-06-09 05:45:00|10724.5|10723.6|10723.6|10722.7|10726|10725.1|10721.5|10720.7|509
1654753800000|2022-06-09 05:50:00|10723.8|10722.9|10720.9|10720|10725.9|10724.8|10720.2|10719.3|475
1654754100000|2022-06-09 05:55:00|10721|10720.1|10719.2|10718.3|10722.3|10721.4|10719.2|10718.1|517
1654754400000|2022-06-09 06:00:00|10719.5|10718.6|10717.3|10716.4|10720.5|10719.7|10715.5|10714.9|625
1654754700000|2022-06-09 06:05:00|10717.2|10716.3|10716.6|10715.7|10718.7|10717.9|10713.6|10712.8|481
1654755000000|2022-06-09 06:10:00|10716.5|10715.6|10714.2|10713.3|10717.1|10716.3|10713.1|10712.3|491
1654755300000|2022-06-09 06:15:00|10714.1|10713.2|10715.5|10714.6|10717.7|10716.8|10712|10711.3|474
1654755600000|2022-06-09 06:20:00|10715.6|10714.7|10715.8|10715.2|10716.3|10715.6|10714.2|10713.3|362
1654755900000|2022-06-09 06:25:00|10716|10715.1|10710.7|10709.8|10716.4|10715.5|10709.4|10708.5|536
1654756200000|2022-06-09 06:30:00|10710.8|10709.9|10712|10711.4|10713.2|10712.4|10710|10709.3|426
1654756500000|2022-06-09 06:35:00|10712.1|10711.5|10713|10712.4|10715.4|10714.8|10711.7|10711|486
1654756800000|2022-06-09 06:40:00|10713.1|10712.5|10713.1|10712.2|10713.5|10712.7|10710|10709.2|501
1654757100000|2022-06-09 06:45:00|10713.2|10712.3|10713.6|10713|10714.2|10713.5|10709.8|10709.1|561
1654757400000|2022-06-09 06:50:00|10714|10713.4|10714|10713.4|10716.2|10715.4|10713.3|10712.5|584
1654757700000|2022-06-09 06:55:00|10713.9|10713.3|10715.1|10714.2|10717.6|10716.7|10713.9|10713.1|643
1654758000000|2022-06-09 07:00:00|10715|10714.1|10716.2|10715.3|10716.9|10716.3|10710.3|10709.6|818
1654758300000|2022-06-09 07:05:00|10716.3|10715.4|10716.1|10715.2|10717.1|10716.3|10714.1|10713.5|612
1654758600000|2022-06-09 07:10:00|10716.2|10715.3|10714.5|10713.6|10716.5|10715.6|10713.2|10712.6|554
1654758900000|2022-06-09 07:15:00|10714.4|10713.8|10711|10710.1|10714.9|10714|10710.2|10709.5|631
1654759200000|2022-06-09 07:20:00|10710.9|10710.3|10716|10715.1|10716.8|10716.2|10710.9|10709.9|759
1654759500000|2022-06-09 07:25:00|10715.8|10715.2|10713.8|10713.2|10715.8|10715.2|10712.3|10711.7|639
1654759800000|2022-06-09 07:30:00|10714|10713.4|10713.6|10713|10714.6|10713.9|10711|10710.4|674
1654760100000|2022-06-09 07:35:00|10713.8|10712.9|10712.4|10711.5|10714.2|10713.6|10710.1|10709.5|459
1654760400000|2022-06-09 07:40:00|10712.3|10711.4|10713.3|10712.7|10714|10713.2|10710.2|10709.6|655
1654760700000|2022-06-09 07:45:00|10713.4|10712.8|10713.1|10712.2|10715.7|10714.9|10711.4|10710.7|532
1654761000000|2022-06-09 07:50:00|10713|10712.4|10707.5|10706.9|10715.3|10714.7|10706.9|10706.1|538
1654761300000|2022-06-09 07:55:00|10707.6|10707|10702.6|10701.7|10709.5|10708.8|10702.2|10701.5|652
1654761600000|2022-06-09 08:00:00|10702.7|10701.8|10702.1|10701.2|10702.9|10702.1|10694.4|10693.5|795
1654761900000|2022-06-09 08:05:00|10702.3|10701.4|10700.4|10699.8|10703.7|10702.8|10699.3|10698.4|561
1654762200000|2022-06-09 08:10:00|10700.3|10699.7|10699.4|10698.8|10701.5|10700.5|10697.7|10696.9|529
1654762500000|2022-06-09 08:15:00|10699.2|10698.6|10701.5|10700.6|10701.5|10700.6|10696.4|10695.7|513
1654762800000|2022-06-09 08:20:00|10701.4|10700.5|10698.9|10698.3|10701.9|10700.8|10698.3|10697|586
1654763100000|2022-06-09 08:25:00|10699|10698.4|10700.5|10699.6|10702.1|10701.4|10698|10697|562
1654763400000|2022-06-09 08:30:00|10700.2|10699.3|10703.8|10702.9|10703.8|10703.1|10699.6|10698.9|546
1654763700000|2022-06-09 08:35:00|10703.9|10703.3|10708.4|10707.5|10709.5|10708.7|10703.8|10703.1|688
1654764000000|2022-06-09 08:40:00|10708.6|10707.7|10708.1|10707.5|10711.4|10710.3|10706.5|10705.7|627
1654764300000|2022-06-09 08:45:00|10708.2|10707.3|10715.3|10714.7|10715.3|10714.7|10708.1|10707.2|653
1654764600000|2022-06-09 08:50:00|10715.5|10714.6|10714.2|10713.6|10718.1|10717.4|10713.2|10712.6|696
1654764900000|2022-06-09 08:55:00|10714.1|10713.5|10715.9|10715|10716.1|10715.3|10713.5|10712.8|551
1654765200000|2022-06-09 09:00:00|10716|10715.1|10711.9|10711.3|10716.4|10715.3|10711.8|10711.1|565
1654765500000|2022-06-09 09:05:00|10711.8|10711.2|10715.2|10714.3|10717.3|10716.4|10711.8|10711.2|562
1654765800000|2022-06-09 09:10:00|10715.1|10714.2|10713.4|10712.5|10716.7|10716|10713.1|10712.4|504
1654766100000|2022-06-09 09:15:00|10713.1|10712.3|10714.1|10713.2|10714.8|10714.1|10712.4|10711.8|397
1654766400000|2022-06-09 09:20:00|10714.2|10713.3|10714.4|10713.5|10714.6|10714|10712.4|10711.6|373
1654766700000|2022-06-09 09:25:00|10714.2|10713.6|10716.1|10715.5|10717|10716.3|10713.3|10712.6|365
1654767000000|2022-06-09 09:30:00|10716.2|10715.3|10717.9|10717|10718.1|10717.2|10715.9|10715.2|401
1654767300000|2022-06-09 09:35:00|10717.8|10716.9|10718.4|10717.8|10719.1|10718.2|10717|10716.3|388
1654767600000|2022-06-09 09:40:00|10718.5|10717.9|10718.2|10717.3|10718.9|10718.3|10716.9|10716.2|332
1654767900000|2022-06-09 09:45:00|10718.1|10717.2|10719.3|10718.7|10719.5|10718.8|10716.2|10715.6|377
1654768200000|2022-06-09 09:50:00|10719.4|10718.8|10716.2|10715.3|10719.9|10719.2|10716.2|10715.3|442
1654768500000|2022-06-09 09:55:00|10716.3|10715.4|10716.8|10715.9|10717.4|10716.3|10713.4|10712.7|569
1654768800000|2022-06-09 10:00:00|10716.4|10715.5|10716.3|10715.7|10717.3|10716.5|10713.6|10712.8|551
1654769100000|2022-06-09 10:05:00|10716.2|10715.6|10717.8|10717.2|10719.6|10719|10715.6|10715|450
1654769400000|2022-06-09 10:10:00|10718|10717.1|10718.3|10717.4|10720.3|10719.6|10716.5|10715.8|528
1654769700000|2022-06-09 10:15:00|10718.5|10717.6|10718.2|10717.6|10720.1|10719.5|10717.6|10716.7|545
1654770000000|2022-06-09 10:20:00|10718.1|10717.5|10720.2|10719.3|10725.1|10724|10717.9|10717.1|500
1654770300000|2022-06-09 10:25:00|10720.3|10719.4|10723.1|10722.2|10723.1|10722.2|10719.4|10718.5|572
1654770600000|2022-06-09 10:30:00|10722.8|10721.9|10717.7|10716.4|10723|10722.1|10715.8|10714.9|496
1654770900000|2022-06-09 10:35:00|10717.5|10716.3|10718.8|10717.9|10720.6|10719.7|10717.5|10716.3|630
1654771200000|2022-06-09 10:40:00|10718.6|10718|10723.8|10722.9|10724.6|10723.9|10718.5|10717.7|683
1654771500000|2022-06-09 10:45:00|10723.7|10722.8|10721.4|10720.8|10725|10723.9|10721.1|10720.2|597
1654771800000|2022-06-09 10:50:00|10721.5|10720.6|10719.8|10718.9|10721.9|10721.1|10718|10717.2|507
1654772100000|2022-06-09 10:55:00|10719.7|10719.1|10719.3|10718.7|10720.8|10720.1|10716.4|10715.7|432
1654772400000|2022-06-09 11:00:00|10719.4|10718.5|10714.3|10713.7|10719.5|10718.6|10712.7|10711.9|564
1654772700000|2022-06-09 11:05:00|10714.2|10713.6|10716.1|10715.2|10717.1|10716.4|10712|10711.3|530
1654773000000|2022-06-09 11:10:00|10716|10715.1|10719.1|10718.2|10721|10720.1|10715.1|10714.1|547
1654773300000|2022-06-09 11:15:00|10719.2|10718.3|10717.2|10716.3|10720.3|10719.4|10716.9|10716.2|546
1654773600000|2022-06-09 11:20:00|10717.3|10716.2|10720.8|10719.9|10724|10723.3|10716.7|10715.9|805
1654773900000|2022-06-09 11:25:00|10720.7|10719.8|10722.6|10721.7|10724.7|10724|10719|10718|680
1654774200000|2022-06-09 11:30:00|10723|10722.1|10720.4|10719.8|10723.9|10723|10720.3|10719.6|606
1654774500000|2022-06-09 11:35:00|10720.5|10719.9|10723.3|10722.4|10724.4|10723.6|10719.7|10718.9|488
1654774800000|2022-06-09 11:40:00|10723.5|10722.6|10749.3|10743.3|10750.8|10748.5|10723.5|10722.6|1295
1654775100000|2022-06-09 11:45:00|10748.7|10742.7|10712|10710.3|10749.4|10743.4|10689.8|10687.2|2603
1654775400000|2022-06-09 11:50:00|10711.5|10709.8|10739.7|10738.8|10742.8|10741.5|10711.4|10709.7|2458
1654775700000|2022-06-09 11:55:00|10739.8|10738.6|10728.9|10728|10744.5|10743.6|10726.1|10725.1|2136
1654776000000|2022-06-09 12:00:00|10728.7|10727.8|10735.2|10734.3|10740.4|10739.5|10724.1|10723.2|1465
1654776300000|2022-06-09 12:05:00|10735.3|10734.4|10737.1|10735.9|10740.1|10739.2|10732.5|10731.5|1369
1654776600000|2022-06-09 12:10:00|10736.8|10735.7|10743|10742.1|10750.6|10749.6|10731|10730.1|1687
1654776900000|2022-06-09 12:15:00|10742.9|10742|10738.3|10737|10747.9|10746.8|10735.2|10733.9|1739
1654777200000|2022-06-09 12:20:00|10738.4|10737.1|10749.7|10748.8|10749.7|10748.8|10735.1|10733.9|1637
1654777500000|2022-06-09 12:25:00|10750.1|10749.2|10761.9|10759.9|10768.4|10767.1|10749.9|10749|1980
1654777800000|2022-06-09 12:30:00|10762.3|10759.6|10757.6|10756.4|10768.3|10767.1|10755|10753.9|2030
1654778100000|2022-06-09 12:35:00|10757.5|10756.3|10772.2|10770.8|10773.2|10772.2|10756.1|10754.9|1557
1654778400000|2022-06-09 12:40:00|10772|10771.1|10756.4|10755.5|10774.5|10773.5|10756.2|10755.3|1799
1654778700000|2022-06-09 12:45:00|10756.5|10755.6|10757.6|10756.2|10766.1|10765.2|10753.6|10752.7|1574
1654779000000|2022-06-09 12:50:00|10757.4|10756.1|10735|10734.1|10758.7|10757.8|10729.1|10727.8|1836
1654779300000|2022-06-09 12:55:00|10735.1|10734.2|10735.1|10733.7|10745|10743.8|10725.4|10724.3|2021
1654779600000|2022-06-09 13:00:00|10735|10733.9|10731.3|10730.1|10743.7|10742.6|10730.9|10729.9|1754
1654779900000|2022-06-09 13:05:00|10731.4|10730.2|10715.6|10714.7|10731.4|10730.4|10712.7|10711.6|1698
1654780200000|2022-06-09 13:10:00|10715.7|10714.8|10703.4|10702.5|10715.7|10714.8|10695.2|10694.3|1999
1654780500000|2022-06-09 13:15:00|10703.6|10702.7|10713.4|10712.8|10717.7|10716.8|10700.2|10699.3|1369
1654780800000|2022-06-09 13:20:00|10713.6|10713|10685.2|10684.3|10715.6|10714.7|10684.8|10683.6|1541
1654781100000|2022-06-09 13:25:00|10685.3|10684.4|10695.8|10694.9|10697.2|10695.9|10681.5|10680.6|1547
1654781400000|2022-06-09 13:30:00|10695.7|10694.8|10697.3|10696.4|10699.5|10698.6|10686|10685.1|1482
1654781700000|2022-06-09 13:35:00|10697.2|10696.3|10705.1|10704.2|10705.1|10704.2|10691.8|10690.9|1470
1654782000000|2022-06-09 13:40:00|10704.9|10704.3|10686.3|10685.4|10706.4|10705.7|10684.7|10683.8|1465
1654782300000|2022-06-09 13:45:00|10686.4|10685.2|10692.6|10691.7|10693.4|10692.5|10684.2|10683.2|1185
1654782600000|2022-06-09 13:50:00|10692.7|10691.8|10691.2|10690.6|10699.1|10698.2|10691.2|10690.5|942
1654782900000|2022-06-09 13:55:00|10691.3|10690.7|10687.4|10686.5|10692.1|10691.5|10681.6|10680.8|1189
1654783200000|2022-06-09 14:00:00|10687.1|10686.4|10673.4|10672.8|10687.6|10686.7|10673.3|10672.4|1186
1654783500000|2022-06-09 14:05:00|10673.5|10672.9|10653.2|10652.3|10674.6|10674|10649.4|10648.2|1492
1654783800000|2022-06-09 14:10:00|10653.1|10652.2|10657.3|10656.4|10660.4|10659.6|10649.5|10648.8|1313
1654784100000|2022-06-09 14:15:00|10657.4|10656.5|10647.4|10646.5|10658.5|10657.7|10645.6|10644.7|1196
1654784400000|2022-06-09 14:20:00|10647.3|10646.4|10651.4|10650.5|10654|10653.1|10646.6|10645.8|1024
1654784700000|2022-06-09 14:25:00|10651.3|10650.7|10664.3|10663.4|10665.4|10664.6|10651.1|10650.4|1032
1654785000000|2022-06-09 14:30:00|10664.4|10663.5|10664|10663.4|10667.9|10667.2|10662.2|10661.4|871
1654785300000|2022-06-09 14:35:00|10663.9|10663.3|10660.9|10660|10665.7|10664.8|10659.4|10658.8|806
1654785600000|2022-06-09 14:40:00|10661.1|10660.2|10663.2|10662.3|10663.2|10662.3|10658.1|10657.3|977
1654785900000|2022-06-09 14:45:00|10663.1|10662.5|10659.1|10658.5|10664.8|10663.9|10658.6|10657.9|970
1654786200000|2022-06-09 14:50:00|10659.2|10658.3|10655.9|10655.3|10668.1|10667.5|10655.8|10654.9|1196
1654786500000|2022-06-09 14:55:00|10655.8|10655.2|10649.4|10648.8|10656.1|10655.5|10648.4|10647.6|1180
1654786800000|2022-06-09 15:00:00|10649.5|10648.9|10649|10648.4|10656.6|10655.7|10646|10645.3|1127
1654787100000|2022-06-09 15:05:00|10648.8|10648.2|10654.1|10653.5|10655.1|10654.3|10646.8|10646.2|905
1654787400000|2022-06-09 15:10:00|10654.4|10653.8|10662.2|10661.6|10664.7|10663.8|10653.4|10652.5|975
1654787700000|2022-06-09 15:15:00|10662.7|10662.1|10655.9|10655.3|10664.2|10663.6|10653.8|10653|825
1654788000000|2022-06-09 15:20:00|10656|10655.1|10661.7|10661.1|10663.7|10662.8|10655.4|10654.5|705
1654788300000|2022-06-09 15:25:00|10661.6|10661|10656.9|10656.3|10661.9|10661.3|10656|10655.1|686
1654788600000|2022-06-09 15:30:00|10656.6|10656|10659.3|10658.7|10661|10660.2|10656.6|10656|905
1654788900000|2022-06-09 15:35:00|10659.4|10658.8|10662.3|10661.7|10663.8|10663.2|10658.7|10657.9|522
1654789200000|2022-06-09 15:40:00|10662.4|10661.8|10661.8|10660.9|10666.8|10666.1|10661.6|10660.8|646
1654789500000|2022-06-09 15:45:00|10661.7|10660.8|10653.5|10652.6|10662.1|10661.5|10653.2|10652.5|733
1654789800000|2022-06-09 15:50:00|10653.4|10652.5|10651.8|10651.2|10653.6|10653|10649|10648.2|651
1654790100000|2022-06-09 15:55:00|10651.9|10651.3|10657.9|10657.3|10658.6|10657.9|10651.9|10651.3|601
1654790400000|2022-06-09 16:00:00|10657.8|10657.2|10656.6|10656|10657.8|10657.2|10655.4|10654.8|576
1654790700000|2022-06-09 16:05:00|10656.5|10655.6|10652.7|10651.8|10657.7|10657|10652.7|10651.8|586
1654791000000|2022-06-09 16:10:00|10652.8|10651.9|10648.5|10647.9|10653.8|10653.1|10647.9|10647.2|515
1654791300000|2022-06-09 16:15:00|10648.6|10648|10649.7|10649.1|10650.6|10649.8|10646.3|10645.7|565
1654791600000|2022-06-09 16:20:00|10649.8|10649.2|10650.4|10649.8|10651.9|10651.1|10645.9|10645.3|668
1654791900000|2022-06-09 16:25:00|10650.3|10649.7|10650.5|10649.9|10652.5|10651.9|10648.8|10648.2|488
1654792200000|2022-06-09 16:30:00|10650.4|10649.8|10650.4|10649.8|10652|10651.3|10649.6|10649|478
1654792500000|2022-06-09 16:35:00|10650.3|10649.7|10652.1|10651.5|10652.1|10651.5|10649.8|10649|399
1654792800000|2022-06-09 16:40:00|10652.2|10651.6|10659|10658.4|10659.2|10658.6|10651.8|10651.2|415
1654793100000|2022-06-09 16:45:00|10659.1|10658.5|10653.9|10653.3|10660.4|10659.8|10653.7|10653.1|396
1654793400000|2022-06-09 16:50:00|10654|10653.4|10651.1|10650.5|10654.2|10653.6|10650.7|10650.1|431
1654793700000|2022-06-09 16:55:00|10651.2|10650.6|10652.7|10652.1|10653.2|10652.6|10649.9|10649.3|420
1654794000000|2022-06-09 17:00:00|10652.8|10652.2|10650.8|10650.2|10654.6|10654|10650.8|10650.2|635
1654794300000|2022-06-09 17:05:00|10650.9|10650.3|10653.6|10652.7|10655.4|10654.7|10650.9|10650.2|397
1654794600000|2022-06-09 17:10:00|10653.5|10652.9|10646.4|10645.5|10653.9|10653.1|10646.2|10645.5|618
1654794900000|2022-06-09 17:15:00|10646.5|10645.6|10626.6|10625.7|10646.9|10646|10626.6|10625.7|793
1654795200000|2022-06-09 17:20:00|10626.7|10625.8|10622.3|10621.7|10627.4|10626.5|10621.3|10620.4|708
1654795500000|2022-06-09 17:25:00|10622.5|10621.6|10629.5|10628.6|10629.6|10628.7|10618.7|10617.8|582
1654795800000|2022-06-09 17:30:00|10629.4|10628.5|10630|10629.4|10631.1|10630.2|10627.4|10626.8|613
1654796100000|2022-06-09 17:35:00|10629.9|10629.3|10633.2|10632.6|10633.3|10632.7|10627.8|10627|461
1654796400000|2022-06-09 17:40:00|10633.1|10632.5|10633.4|10632.8|10635.4|10634.6|10632.2|10631.6|473
1654796700000|2022-06-09 17:45:00|10633.3|10632.7|10637.1|10636.2|10637.3|10636.5|10632.8|10632.2|290
1654797000000|2022-06-09 17:50:00|10637.2|10636.3|10638.5|10637.9|10640|10639.3|10636.8|10636.2|299
1654797300000|2022-06-09 17:55:00|10638.6|10638|10639.3|10638.7|10640|10639.4|10638.1|10637.4|267
1654797600000|2022-06-09 18:00:00|10639.2|10638.6|10641.5|10640.9|10643.1|10642.5|10639.2|10638.6|433
1654797900000|2022-06-09 18:05:00|10641.6|10641|10642.1|10641.5|10644.2|10643.5|10641.5|10640.8|292
1654798200000|2022-06-09 18:10:00|10642.2|10641.6|10643.3|10642.4|10644.1|10643.5|10641.8|10641.2|381
1654798500000|2022-06-09 18:15:00|10643.4|10642.5|10641.8|10641.2|10643.4|10642.6|10640.5|10639.9|313
1654798800000|2022-06-09 18:20:00|10641.7|10641.1|10641.8|10641.2|10643.9|10643.3|10640.9|10640.3|356
1654799100000|2022-06-09 18:25:00|10642.4|10641.8|10635.9|10635|10642.8|10642|10635.3|10634.6|360
1654799400000|2022-06-09 18:30:00|10635.8|10634.9|10628.2|10627.6|10635.9|10635|10627|10626.3|521
1654799700000|2022-06-09 18:35:00|10628.3|10627.7|10629.4|10628.8|10630.8|10629.9|10628.2|10627.5|396
1654800000000|2022-06-09 18:40:00|10629.8|10628.9|10629.8|10628.9|10630.1|10629.2|10627.8|10627|543
1654800300000|2022-06-09 18:45:00|10629.7|10628.8|10635.8|10634.9|10635.9|10635.2|10628.9|10628.2|480
1654800600000|2022-06-09 18:50:00|10635.6|10635|10632.2|10631.6|10636|10635.4|10631.7|10631.1|472
1654800900000|2022-06-09 18:55:00|10632.1|10631.5|10626.8|10626.2|10632.2|10631.6|10626.4|10625.8|452
1654801200000|2022-06-09 19:00:00|10627.2|10626.6|10624|10623.4|10627.3|10626.7|10623.2|10622.5|472
1654801500000|2022-06-09 19:05:00|10624.1|10623.5|10620|10619.4|10624.7|10624.1|10618.4|10617.7|427
1654801800000|2022-06-09 19:10:00|10620.1|10619.2|10619.4|10618.8|10623.1|10622.2|10618.8|10617.9|489
1654802100000|2022-06-09 19:15:00|10619.5|10618.9|10619.2|10618.3|10620.4|10619.7|10618.4|10617.8|340
1654802400000|2022-06-09 19:20:00|10619.3|10618.4|10619.3|10618.7|10620.7|10620.1|10618.4|10617.8|331
1654802700000|2022-06-09 19:25:00|10619.2|10618.6|10616.8|10616.2|10619.5|10618.8|10615.4|10614.8|394
1654803000000|2022-06-09 19:30:00|10616.5|10615.9|10614.7|10613.8|10617.2|10616.5|10612.8|10612.1|399
1654803300000|2022-06-09 19:35:00|10614.8|10613.9|10616.9|10616.3|10617.9|10616.9|10613.9|10613.1|321
1654803600000|2022-06-09 19:40:00|10617|10616.4|10616|10615.1|10617|10616.4|10614.1|10613.3|401
1654803900000|2022-06-09 19:45:00|10616.1|10615.2|10615.2|10614.6|10617|10616.2|10614.8|10614.1|418
1654804200000|2022-06-09 19:50:00|10614.7|10614.1|10617.9|10617|10617.9|10617.3|10613.7|10613|395
1654804500000|2022-06-09 19:55:00|10617.8|10616.9|10613.8|10612.9|10618|10617.4|10612.7|10612.1|485
1654804800000|2022-06-09 20:00:00|10613.4|10612.8|10614.1|10613.2|10616.4|10615.5|10613|10612.1|348
1654805100000|2022-06-09 20:05:00|10614|10613.1|10613.5|10612.9|10614|10613.2|10611.5|10610.8|245
1654805400000|2022-06-09 20:10:00|10613.6|10613|10616|10615.1|10616.2|10615.3|10612.9|10612|222
1654805700000|2022-06-09 20:15:00|10615.9|10615.3|10617|10616.4|10618.3|10617.6|10615.4|10614.8|303
1654806000000|2022-06-09 20:20:00|10616.9|10616.3|10617|10616.4|10617.4|10616.6|10616.4|10615.4|121
1654806300000|2022-06-09 20:25:00|10617.1|10616.5|10618.4|10617.8|10618.9|10618.3|10616.9|10616.2|182
1654806600000|2022-06-09 20:30:00|10618.3|10617.7|10617.9|10617.3|10619.8|10619.2|10617.3|10616.5|210
1654806900000|2022-06-09 20:35:00|10618|10617.4|10618.7|10617.8|10619|10618.2|10617.5|10616.7|123
1654807200000|2022-06-09 20:40:00|10618.6|10617.7|10618.7|10618.1|10619.8|10618.9|10618.4|10617.6|141
1654807500000|2022-06-09 20:45:00|10618.8|10617.9|10617.6|10616.7|10620.5|10619.5|10617.6|10616.3|318
1654807800000|2022-06-09 20:50:00|10617.5|10616.6|10619.9|10619|10620.3|10619.2|10616.4|10615.4|322
1654808100000|2022-06-09 20:55:00|10620.2|10618.7|10620|10614.7|10621.7|10619.4|10617.1|10613.7|478
1654808400000|2022-06-09 21:00:00|10620.2|10614.4|10619.8|10613.8|10620.5|10614.5|10618.7|10612.7|51
1654808700000|2022-06-09 21:05:00|10619.7|10613.7|10619.7|10615.7|10622|10618.3|10618.7|10612.7|188
1654809000000|2022-06-09 21:10:00|10619.1|10616.3|10619|10616.5|10621.8|10618.2|10619|10614.4|269
1654809300000|2022-06-09 21:15:00|10619.6|10616.4|10620.6|10616.6|10621.4|10616.8|10619.5|10615.6|149
1654809600000|2022-06-09 21:20:00|10620.5|10616.1|10620.4|10615.6|10621.5|10617.1|10619.8|10615|554
1654809900000|2022-06-09 21:25:00|10620.2|10615.7|10618.5|10615.6|10621.4|10616.6|10617.8|10614.7|1080
1654810200000|2022-06-09 21:30:00|10618.6|10615.7|10619.8|10616.6|10621.3|10616.8|10617.7|10614.3|1011
1654810500000|2022-06-09 21:35:00|10620|10616.7|10620.1|10614.1|10621.1|10616.8|10618.6|10613.9|737
1654810800000|2022-06-09 21:40:00|10620.3|10614.3|10620.3|10617.6|10621.1|10617.9|10618.8|10613.9|760
1654811100000|2022-06-09 21:45:00|10620.2|10617.7|10620.3|10617|10621|10618|10619.5|10616.4|224
1654811400000|2022-06-09 21:50:00|10620|10616.9|10620|10617.2|10621.3|10617.6|10619.6|10616.4|179
1654811700000|2022-06-09 21:55:00|10619.9|10617.3|10620.1|10617.3|10621.4|10617.6|10619.4|10616.2|90
1654812000000|2022-06-09 22:00:00|10620|10617.1|10619.5|10616.4|10624.9|10618.9|10618.6|10615|610
1654812300000|2022-06-09 22:05:00|10619|10617.1|10619.4|10618.1|10620.3|10618.7|10618.6|10616.5|206
1654812600000|2022-06-09 22:10:00|10619.5|10618|10618.2|10617.1|10620.1|10618.6|10617.1|10615.9|266
1654812900000|2022-06-09 22:15:00|10618.1|10617.2|10620.2|10619|10620.9|10619.1|10618|10616.8|337
1654813200000|2022-06-09 22:20:00|10620.3|10618.9|10619.2|10617.3|10622.2|10619.5|10618.4|10616.3|351
1654813500000|2022-06-09 22:25:00|10618.6|10617|10614.9|10613.1|10619|10617.3|10613.6|10611.8|506
1654813800000|2022-06-09 22:30:00|10614.8|10613.2|10613.2|10612.1|10616.2|10614.6|10612.6|10611.6|498
1654814100000|2022-06-09 22:35:00|10613.3|10612|10612.2|10611.1|10614|10612.6|10612|10610.9|327
1654814400000|2022-06-09 22:40:00|10612.1|10611|10612.3|10610.9|10612.9|10611.8|10611.6|10610.3|518
1654814700000|2022-06-09 22:45:00|10612.2|10611|10614.7|10613.8|10616.3|10615.4|10612.2|10611|582
1654815000000|2022-06-09 22:50:00|10614.8|10613.9|10615.6|10614.7|10616.8|10615.9|10614.7|10613.8|506
1654815300000|2022-06-09 22:55:00|10615.5|10614.6|10616.1|10615.2|10616.3|10615.2|10613.8|10612.9|273
1654815600000|2022-06-09 23:00:00|10616.5|10615.9|10616.5|10615.6|10616.7|10616|10614.1|10613.2|426
1654815900000|2022-06-09 23:05:00|10616.4|10615.5|10616.2|10615.3|10616.6|10615.7|10614.3|10613.4|181
1654816200000|2022-06-09 23:10:00|10616.5|10615.6|10616.4|10615.5|10616.6|10615.7|10613.6|10612.7|291
1654816500000|2022-06-09 23:15:00|10616.6|10616|10618.5|10617.6|10618.6|10617.9|10615.5|10614.7|259
1654816800000|2022-06-09 23:20:00|10618.4|10617.5|10618.1|10617.5|10618.7|10617.9|10617.3|10616.5|192
1654817100000|2022-06-09 23:25:00|10618|10617.4|10619|10618.1|10619.1|10618.3|10617.7|10617|144
1654817400000|2022-06-09 23:30:00|10619.3|10618.4|10619.5|10618.9|10619.9|10619.1|10619.2|10618.3|109
1654817700000|2022-06-09 23:35:00|10619.7|10618.8|10619.6|10619|10619.8|10619.1|10618.3|10617.5|73
1654818000000|2022-06-09 23:40:00|10619.8|10618.9|10620.8|10619.9|10621.2|10620.3|10619.5|10618.6|128
1654818300000|2022-06-09 23:45:00|10620.4|10619.8|10620.6|10619.7|10621|10620.1|10619.4|10618.5|114
1654818600000|2022-06-09 23:50:00|10620.7|10619.8|10620.7|10620.1|10622.3|10621.4|10620.6|10619.8|129
1654818900000|2022-06-09 23:55:00|10620.8|10619.9|10619.4|10618.8|10621.1|10620.5|10619.2|10618.3|146
1654819200000|2022-06-10 00:00:00|10619.5|10618.9|10618.2|10617.3|10620.8|10620|10613.5|10612.9|449
1654819500000|2022-06-10 00:05:00|10618|10617.1|10618|10617.4|10618.1|10617.5|10615.5|10614.8|303
1654819800000|2022-06-10 00:10:00|10617.9|10617.3|10616.3|10615.7|10618|10617.4|10614.1|10613.5|412
1654820100000|2022-06-10 00:15:00|10616.4|10615.8|10615.1|10614.5|10618.2|10617.5|10614.9|10614.2|240
1654820400000|2022-06-10 00:20:00|10615.2|10614.6|10612.2|10611.3|10616.1|10615.4|10611.8|10611.2|298
1654820700000|2022-06-10 00:25:00|10611.9|10611.4|10613|10612.4|10615.1|10614.5|10611.7|10611.1|334
1654821000000|2022-06-10 00:30:00|10612.9|10612.3|10616.8|10616.2|10617.4|10616.7|10612.6|10611.9|298
1654821300000|2022-06-10 00:35:00|10616.9|10616.3|10621|10620.4|10621.1|10620.5|10616.7|10616.1|262
1654821600000|2022-06-10 00:40:00|10621.1|10620.5|10620.5|10619.9|10621.9|10621.3|10619.9|10619.1|304
1654821900000|2022-06-10 00:45:00|10620.6|10620|10623|10622.4|10623.8|10623.1|10620.3|10619.7|268
1654822200000|2022-06-10 00:50:00|10622.9|10622.3|10620.9|10620.3|10624|10623.4|10619.8|10619.2|309
1654822500000|2022-06-10 00:55:00|10621.1|10620.2|10624.2|10623.6|10624.7|10624.1|10620.9|10620|395
1654822800000|2022-06-10 01:00:00|10624.3|10623.7|10622.8|10622.2|10624.8|10624.2|10621.5|10620.7|367
1654823100000|2022-06-10 01:05:00|10622.6|10622|10619.3|10618.7|10623.3|10622.7|10619.3|10618.7|265
1654823400000|2022-06-10 01:10:00|10619.4|10618.8|10622.8|10622.2|10622.8|10622.2|10619.4|10618.8|203
1654823700000|2022-06-10 01:15:00|10622.6|10622|10622.8|10622.2|10624.7|10623.8|10621.8|10621|294
1654824000000|2022-06-10 01:20:00|10623|10622.4|10618.7|10618.1|10623|10622.4|10617.8|10616.9|303
1654824300000|2022-06-10 01:25:00|10618.8|10618.2|10623.1|10622.2|10623.4|10622.5|10618.7|10618.1|358
1654824600000|2022-06-10 01:30:00|10623|10622.1|10622|10621.1|10624.2|10623.5|10621.1|10620.2|299
1654824900000|2022-06-10 01:35:00|10621.9|10621|10622.9|10622.3|10623.2|10622.4|10621.2|10620.3|232
1654825200000|2022-06-10 01:40:00|10623|10622.4|10620.8|10620.2|10623.1|10622.5|10619.1|10618.5|434
1654825500000|2022-06-10 01:45:00|10621|10620.4|10623|10622.1|10623.5|10622.6|10620.2|10619.4|353
1654825800000|2022-06-10 01:50:00|10623.1|10622.2|10623.9|10623.3|10624.4|10623.6|10621.9|10621|349
1654826100000|2022-06-10 01:55:00|10623.8|10623.2|10625.3|10624.7|10626|10625.3|10623.8|10623.1|259
1654826400000|2022-06-10 02:00:00|10625.4|10624.8|10626.2|10625.6|10626.8|10626|10624.4|10623.6|307
1654826700000|2022-06-10 02:05:00|10626.3|10625.7|10625.6|10625|10626.7|10626|10624.9|10624.2|308
1654827000000|2022-06-10 02:10:00|10625.7|10625.1|10626.7|10625.8|10628|10627.3|10625.4|10624.8|316
1654827300000|2022-06-10 02:15:00|10626.6|10625.7|10628|10627.1|10628.1|10627.4|10626|10625.3|181
1654827600000|2022-06-10 02:20:00|10627.8|10627.2|10627.2|10626.3|10628.2|10627.4|10625.4|10624.7|283
1654827900000|2022-06-10 02:25:00|10627.1|10626.5|10630.1|10629.5|10630.2|10629.6|10627.1|10626.3|349
1654828200000|2022-06-10 02:30:00|10630|10629.2|10628.4|10627.5|10630.2|10629.5|10628.1|10627.4|236
1654828500000|2022-06-10 02:35:00|10628.3|10627.4|10626.2|10625.3|10628.3|10627.5|10625.3|10624.6|272
1654828800000|2022-06-10 02:40:00|10626.3|10625.4|10626.8|10625.9|10626.8|10626|10623.9|10623.3|248
1654829100000|2022-06-10 02:45:00|10626.7|10625.8|10628.4|10627.5|10628.8|10628|10626.5|10625.8|286
1654829400000|2022-06-10 02:50:00|10628.2|10627.6|10625.8|10624.9|10628.2|10627.6|10625.6|10624.9|227
1654829700000|2022-06-10 02:55:00|10625.9|10625|10630.1|10629.5|10630.3|10629.7|10624.9|10624.3|431
1654830000000|2022-06-10 03:00:00|10630.2|10629.6|10629.9|10629.3|10630.7|10630.1|10629.3|10628.7|314
1654830300000|2022-06-10 03:05:00|10629.7|10629.1|10631.2|10630.3|10631.3|10630.7|10628.9|10628.1|295
1654830600000|2022-06-10 03:10:00|10631.1|10630.2|10631.9|10631|10632.5|10631.8|10629.9|10629.3|369
1654830900000|2022-06-10 03:15:00|10631.8|10631.2|10631.9|10631.3|10632.3|10631.5|10631|10630.2|261
1654831200000|2022-06-10 03:20:00|10631.8|10631.2|10632.9|10632.3|10633.1|10632.4|10631.8|10631.2|181
1654831500000|2022-06-10 03:25:00|10633|10632.4|10633.6|10633|10634.1|10633.5|10632.6|10632|166
1654831800000|2022-06-10 03:30:00|10633.5|10632.9|10631.9|10631|10634.2|10633.6|10631.1|10630.5|253
1654832100000|2022-06-10 03:35:00|10631.8|10631.2|10633.9|10633.3|10634.6|10634|10631.6|10631|200
1654832400000|2022-06-10 03:40:00|10633.7|10633.1|10633.7|10633.1|10634.3|10633.5|10632.6|10632|214
1654832700000|2022-06-10 03:45:00|10633.6|10633|10634.3|10633.7|10634.7|10633.9|10633.3|10632.7|182
1654833000000|2022-06-10 03:50:00|10634.4|10633.8|10634.4|10633.8|10635.9|10635.3|10634|10633.4|171
1654833300000|2022-06-10 03:55:00|10634.5|10633.9|10634.5|10633.9|10635.3|10634.5|10633.5|10632.9|287
1654833600000|2022-06-10 04:00:00|10634.6|10634|10634.7|10634.1|10635|10634.4|10633.8|10633.2|258
1654833900000|2022-06-10 04:05:00|10634.8|10634.2|10634.3|10633.7|10635.8|10635.1|10634|10633.3|239
1654834200000|2022-06-10 04:10:00|10634.4|10633.8|10634|10633.4|10634.5|10633.9|10632.3|10631.7|319
1654834500000|2022-06-10 04:15:00|10633.9|10633.3|10631.8|10631.2|10634|10633.4|10631.3|10630.7|201
1654834800000|2022-06-10 04:20:00|10631.7|10631.1|10632.8|10632.2|10633.4|10632.8|10631.7|10631.1|196
1654835100000|2022-06-10 04:25:00|10633.1|10632.5|10631.5|10630.9|10633.6|10632.9|10631|10630.4|186
1654835400000|2022-06-10 04:30:00|10631.3|10630.7|10633.7|10633.1|10633.8|10633.2|10631.1|10630.5|210
1654835700000|2022-06-10 04:35:00|10633.8|10633.2|10632.4|10631.5|10634.5|10633.9|10631.7|10631.1|189
1654836000000|2022-06-10 04:40:00|10632.1|10631.2|10631.1|10630.5|10632.4|10631.8|10631.1|10630.5|226
1654836300000|2022-06-10 04:45:00|10631.2|10630.6|10633.3|10632.4|10633.5|10632.9|10631|10630.3|192
1654836600000|2022-06-10 04:50:00|10633.2|10632.3|10631.1|10630.5|10633.3|10632.4|10629.9|10629.2|206
1654836900000|2022-06-10 04:55:00|10631|10630.4|10631.1|10630.5|10632.1|10631.5|10630.5|10629.9|131
1654837200000|2022-06-10 05:00:00|10631.2|10630.6|10634.6|10633.7|10636.1|10635.5|10631|10630.2|472
1654837500000|2022-06-10 05:05:00|10634.5|10633.6|10636.4|10635.5|10637.5|10636.8|10633.9|10633|435
1654837800000|2022-06-10 05:10:00|10636.3|10635.4|10637|10636.1|10638|10637.2|10634.9|10634|334
1654838100000|2022-06-10 05:15:00|10636.9|10636.3|10637.3|10636.7|10638.8|10638.1|10636.4|10635.5|373
1654838400000|2022-06-10 05:20:00|10637.4|10636.8|10636.5|10635.9|10637.8|10637|10635.9|10635.2|276
1654838700000|2022-06-10 05:25:00|10636.7|10636.1|10637|10636.4|10638.2|10637.6|10636.6|10636|222
1654839000000|2022-06-10 05:30:00|10637.2|10636.3|10639.6|10639|10639.7|10639|10636.9|10636.2|350
1654839300000|2022-06-10 05:35:00|10639.7|10639.1|10637.9|10637.3|10639.8|10639.1|10637.6|10637|351
1654839600000|2022-06-10 05:40:00|10637.7|10637.1|10640.2|10639.6|10640.6|10639.8|10637.7|10637.1|326
1654839900000|2022-06-10 05:45:00|10640.1|10639.5|10642.4|10641.8|10642.7|10642|10638.6|10638|398
1654840200000|2022-06-10 05:50:00|10642.3|10641.7|10637.1|10636.5|10642.4|10641.8|10636.8|10635.9|385
1654840500000|2022-06-10 05:55:00|10637.3|10636.7|10634|10633.4|10637.4|10636.7|10633.6|10633|367
1654840800000|2022-06-10 06:00:00|10633.9|10633.3|10630.7|10630.1|10635.1|10634.5|10630.1|10629.5|555
1654841100000|2022-06-10 06:05:00|10630.9|10630|10627.4|10626.8|10630.9|10630.2|10626.5|10625.8|487
1654841400000|2022-06-10 06:10:00|10627.2|10626.6|10627.8|10626.9|10629.8|10629.2|10626.4|10625.7|494
1654841700000|2022-06-10 06:15:00|10628|10627.1|10622.3|10621.4|10628|10627.1|10621.4|10620.6|537
1654842000000|2022-06-10 06:20:00|10622.1|10621.5|10622.9|10622.3|10623.6|10623|10619.5|10618.9|646
1654842300000|2022-06-10 06:25:00|10623|10622.4|10624.2|10623.3|10625.3|10624.5|10621.6|10620.8|638
1654842600000|2022-06-10 06:30:00|10624.3|10623.4|10628.6|10628|10629.2|10628.4|10622.1|10621.5|574
1654842900000|2022-06-10 06:35:00|10628.5|10627.9|10630.3|10629.7|10630.3|10629.7|10626.4|10625.7|540
1654843200000|2022-06-10 06:40:00|10630.1|10629.2|10634.4|10633.5|10635.3|10634.6|10628.8|10628|634
1654843500000|2022-06-10 06:45:00|10634.3|10633.7|10629.5|10628.9|10635.2|10634.6|10629.4|10628.7|469
1654843800000|2022-06-10 06:50:00|10629.4|10628.8|10631.3|10630.7|10635.4|10634.7|10629.2|10628.4|562
1654844100000|2022-06-10 06:55:00|10631.2|10630.6|10630.3|10629.4|10631.6|10631|10626.1|10625.3|583
1654844400000|2022-06-10 07:00:00|10630.4|10629.5|10632.2|10631.3|10636.2|10635.4|10627.1|10626.3|800
1654844700000|2022-06-10 07:05:00|10632.1|10631.2|10628.9|10628.3|10632.9|10632|10628|10627.3|746
1654845000000|2022-06-10 07:10:00|10629|10628.4|10634.1|10633.5|10635.5|10634.8|10628.4|10627.8|731
1654845300000|2022-06-10 07:15:00|10634.2|10633.6|10638.1|10637.5|10639.2|10638.4|10633.7|10633.1|695
1654845600000|2022-06-10 07:20:00|10638.3|10637.4|10636|10635.4|10639.2|10638.6|10635.3|10634.6|833
1654845900000|2022-06-10 07:25:00|10635.7|10635.1|10638.5|10637.9|10639.5|10638.9|10635.5|10634.8|807
1654846200000|2022-06-10 07:30:00|10638.1|10637.5|10637|10636.4|10638.1|10637.5|10632.6|10632|797
1654846500000|2022-06-10 07:35:00|10637.1|10636.5|10638|10637.4|10638|10637.4|10634.7|10634|635
1654846800000|2022-06-10 07:40:00|10637.9|10637.3|10641.4|10640.8|10642.3|10641.5|10637.4|10636.8|693
1654847100000|2022-06-10 07:45:00|10641.3|10640.7|10627.7|10626.8|10641.6|10640.7|10626.6|10625.7|748
1654847400000|2022-06-10 07:50:00|10627.6|10626.7|10624.6|10624|10628.7|10628|10620.3|10619.4|775
1654847700000|2022-06-10 07:55:00|10624.7|10624.1|10625.8|10625.2|10627.7|10627.1|10624.1|10623.4|601
1654848000000|2022-06-10 08:00:00|10625.9|10625.3|10629.1|10628.5|10633.7|10632.9|10625.7|10625|771
1654848300000|2022-06-10 08:05:00|10629|10628.4|10628.9|10628.3|10631.3|10630.5|10628.6|10628|623
1654848600000|2022-06-10 08:10:00|10629|10628.4|10621.6|10621|10629.1|10628.5|10621.5|10620.7|499
1654848900000|2022-06-10 08:15:00|10621.5|10620.9|10617.1|10616.2|10621.7|10621.1|10614.9|10614|669
1654849200000|2022-06-10 08:20:00|10617|10616.1|10616.3|10615.7|10618.3|10617.7|10615.7|10615.1|464
1654849500000|2022-06-10 08:25:00|10616.2|10615.6|10613.1|10612.2|10616.2|10615.6|10608.1|10607.2|642
1654849800000|2022-06-10 08:30:00|10613|10612.1|10613.6|10613|10620.6|10619.8|10612.9|10612|623
1654850100000|2022-06-10 08:35:00|10613.3|10612.7|10612.5|10611.9|10614.4|10613.7|10608.4|10607.8|664
1654850400000|2022-06-10 08:40:00|10612.3|10611.7|10616.7|10616.1|10617.3|10616.6|10612.1|10611.5|546
1654850700000|2022-06-10 08:45:00|10616.6|10615.8|10614.2|10613.6|10617.1|10616.4|10614|10613.4|449
1654851000000|2022-06-10 08:50:00|10614.3|10613.4|10614.9|10614.3|10616.1|10615.5|10610.9|10610.3|623
1654851300000|2022-06-10 08:55:00|10614.8|10614.2|10615.1|10614.2|10617.3|10616.6|10614.2|10613.5|490
1654851600000|2022-06-10 09:00:00|10614.9|10614|10613.6|10613|10618.2|10617.5|10612.8|10612.2|479
1654851900000|2022-06-10 09:05:00|10613.5|10612.9|10613.1|10612.5|10613.7|10613.1|10609.2|10608.6|465
1654852200000|2022-06-10 09:10:00|10613|10612.4|10610.6|10609.7|10614.9|10614.2|10610.5|10609.7|505
1654852500000|2022-06-10 09:15:00|10610.4|10609.8|10599.7|10598.8|10610.5|10609.9|10595.8|10595.2|869
1654852800000|2022-06-10 09:20:00|10599.6|10598.7|10597.1|10596.2|10603|10602.4|10596.3|10595.6|603
1654853100000|2022-06-10 09:25:00|10597|10596.4|10593.1|10592.5|10597.8|10597.2|10590.5|10589.7|695
1654853400000|2022-06-10 09:30:00|10593.3|10592.7|10602|10601.1|10602.8|10602|10593.3|10592.7|546
1654853700000|2022-06-10 09:35:00|10602.1|10601.2|10603.7|10603.1|10605.6|10605|10601.2|10600.3|494
1654854000000|2022-06-10 09:40:00|10603.6|10603|10602.9|10602.3|10606.7|10606.1|10602.7|10602|510
1654854300000|2022-06-10 09:45:00|10602.8|10602.2|10593.3|10592.7|10602.8|10602.2|10591.9|10591.1|606
1654854600000|2022-06-10 09:50:00|10593.2|10592.6|10597.7|10597.1|10598.3|10597.7|10592.1|10591.4|665
1654854900000|2022-06-10 09:55:00|10597.8|10596.9|10597.5|10596.9|10600.6|10600|10595.8|10595.2|482
1654855200000|2022-06-10 10:00:00|10597.7|10597.1|10595.5|10594.9|10599|10598.4|10594.4|10593.7|490
1654855500000|2022-06-10 10:05:00|10595.4|10594.8|10602.3|10601.7|10603|10602.4|10595.4|10594.8|526
1654855800000|2022-06-10 10:10:00|10602.2|10601.6|10602.4|10601.8|10605|10604.3|10599.5|10598.9|428
1654856100000|2022-06-10 10:15:00|10602.2|10601.6|10605|10604.4|10607|10606.4|10600.1|10599.4|489
1654856400000|2022-06-10 10:20:00|10605.2|10604.3|10600.4|10599.8|10606.3|10605.7|10600.3|10599.7|446
1654856700000|2022-06-10 10:25:00|10600.3|10599.7|10603.1|10602.2|10603.8|10603.1|10597.2|10596.6|486
1654857000000|2022-06-10 10:30:00|10603.3|10602.4|10603.4|10602.8|10606.2|10605.5|10599.5|10598.8|655
1654857300000|2022-06-10 10:35:00|10603.3|10602.7|10603.2|10602.3|10605.5|10604.9|10601.8|10601.2|432
1654857600000|2022-06-10 10:40:00|10603.3|10602.4|10596.9|10596.3|10603.3|10602.7|10596.9|10596.3|478
1654857900000|2022-06-10 10:45:00|10596.8|10596.2|10589.5|10588.9|10597.1|10596.5|10589|10588.4|556
1654858200000|2022-06-10 10:50:00|10589.8|10589.1|10588|10587.4|10593.4|10592.6|10586.6|10585.7|482
1654858500000|2022-06-10 10:55:00|10587.7|10587.1|10593.6|10592.7|10593.6|10592.9|10586.5|10585.9|519
1654858800000|2022-06-10 11:00:00|10593.8|10593.2|10593|10592.1|10595|10594.4|10590.5|10589.9|482
1654859100000|2022-06-10 11:05:00|10592.8|10592.2|10592.1|10591.5|10593.4|10592.7|10590.6|10589.8|385
1654859400000|2022-06-10 11:10:00|10592.2|10591.6|10593.7|10592.8|10594.3|10593.5|10588.1|10587.4|506
1654859700000|2022-06-10 11:15:00|10593.8|10592.9|10592.4|10591.5|10595.8|10595.2|10590.7|10589.9|441
1654860000000|2022-06-10 11:20:00|10592.5|10591.6|10587.6|10586.7|10593.6|10592.9|10586.3|10585.7|542
1654860300000|2022-06-10 11:25:00|10587.4|10586.5|10586.9|10586.3|10588.3|10587.7|10582.3|10581.6|582
1654860600000|2022-06-10 11:30:00|10586.7|10585.8|10580|10579.4|10586.7|10585.8|10579.4|10578.5|543
1654860900000|2022-06-10 11:35:00|10579.6|10579|10579.5|10578.9|10585.4|10584.5|10578.9|10578.1|601
1654861200000|2022-06-10 11:40:00|10579.2|10578.6|10580.6|10580|10581.5|10580.9|10576|10575.2|639
1654861500000|2022-06-10 11:45:00|10580.7|10580.1|10578.7|10577.8|10581.6|10581|10577.3|10576.7|549
1654861800000|2022-06-10 11:50:00|10578.5|10577.6|10573.7|10573.1|10578.5|10577.6|10572.3|10571.6|650
1654862100000|2022-06-10 11:55:00|10574|10573.4|10574.6|10573.7|10575.6|10575|10571.5|10570.9|826
1654862400000|2022-06-10 12:00:00|10574.4|10573.8|10577.5|10576.9|10578.9|10578.1|10571.1|10570.2|873
1654862700000|2022-06-10 12:05:00|10577.6|10577|10578.8|10577.9|10580.3|10579.6|10575.6|10575|611
1654863000000|2022-06-10 12:10:00|10578.6|10578|10578.3|10577.7|10579.3|10578.6|10577|10576.3|473
1654863300000|2022-06-10 12:15:00|10578.2|10577.6|10579.3|10578.7|10580.2|10579.6|10576.3|10575.6|579
1654863600000|2022-06-10 12:20:00|10579.5|10578.9|10580.4|10579.8|10583.8|10583.2|10578.8|10578.1|581
1654863900000|2022-06-10 12:25:00|10580.6|10579.7|10588|10584.5|10589.5|10585.6|10580.3|10579.5|833
1654864200000|2022-06-10 12:30:00|10586.8|10580.8|10547.5|10546.6|10588.1|10584.4|10540.3|10539.3|2505
1654864500000|2022-06-10 12:35:00|10548|10547.1|10557.4|10556.5|10564.2|10563.3|10547.2|10546.3|2120
1654864800000|2022-06-10 12:40:00|10557.2|10556.3|10559.1|10557.8|10572|10571.1|10557.2|10556.3|2176
1654865100000|2022-06-10 12:45:00|10559.2|10558.2|10546.8|10545.9|10563.3|10562.4|10546|10545.4|1654
1654865400000|2022-06-10 12:50:00|10546.9|10546|10538.3|10537.4|10548.3|10547.4|10531|10530.1|1582
1654865700000|2022-06-10 12:55:00|10538.1|10537.2|10522.9|10522.3|10538.2|10537.3|10521.5|10520.7|1502
1654866000000|2022-06-10 13:00:00|10522.8|10522.2|10542.9|10542|10544.3|10543.5|10522.8|10522.2|1424
1654866300000|2022-06-10 13:05:00|10542.8|10541.9|10541.1|10540.5|10544.9|10544.3|10535.4|10534.5|1080
1654866600000|2022-06-10 13:10:00|10540.9|10540.3|10536.4|10535.8|10543.4|10542.8|10533.6|10533|941
1654866900000|2022-06-10 13:15:00|10536.3|10535.7|10535|10534.4|10537.4|10536.8|10532.8|10532.2|1007
1654867200000|2022-06-10 13:20:00|10535.1|10534.2|10532.6|10532|10535.3|10534.7|10527.1|10526.5|1097
1654867500000|2022-06-10 13:25:00|10532.5|10531.9|10540.7|10540.1|10541.2|10540.5|10531|10530.3|982
1654867800000|2022-06-10 13:30:00|10540.6|10540|10535.8|10535.2|10542.5|10541.9|10530.3|10529.7|1294
1654868100000|2022-06-10 13:35:00|10535.7|10535.1|10532.4|10531.8|10541.2|10540.5|10532.2|10531.6|1034
1654868400000|2022-06-10 13:40:00|10532.3|10531.7|10537.1|10536.2|10537.4|10536.6|10527.4|10526.5|1132
1654868700000|2022-06-10 13:45:00|10537|10536.5|10533.5|10532.9|10537.3|10536.6|10527.7|10526.8|1186
1654869000000|2022-06-10 13:50:00|10533.3|10532.7|10525.2|10524.3|10533.7|10532.8|10522.7|10521.8|1139
1654869300000|2022-06-10 13:55:00|10524.9|10524|10527.2|10526.3|10531.4|10530.1|10522.4|10521.7|1004
1654869600000|2022-06-10 14:00:00|10527.1|10526.2|10513.5|10512.6|10527.4|10526.6|10511.5|10510.8|1167
1654869900000|2022-06-10 14:05:00|10513.4|10512.5|10513.6|10512.7|10519.9|10519.1|10511.9|10511.3|1056
1654870200000|2022-06-10 14:10:00|10513.7|10512.8|10517.3|10516.4|10520.1|10519.3|10509.3|10508.7|1086
1654870500000|2022-06-10 14:15:00|10517.2|10516.3|10513.6|10513|10520.9|10520|10511|10510.4|980
1654870800000|2022-06-10 14:20:00|10513.5|10512.9|10508|10507.1|10519.3|10518.5|10507.4|10506.8|984
1654871100000|2022-06-10 14:25:00|10507.8|10506.9|10507|10506.4|10511.1|10510.4|10506.1|10505.5|857
1654871400000|2022-06-10 14:30:00|10506.9|10506.3|10517.4|10516.8|10520|10519.1|10506.5|10505.9|1077
1654871700000|2022-06-10 14:35:00|10516.6|10516|10514.8|10514.2|10518.6|10518|10513.5|10512.8|940
1654872000000|2022-06-10 14:40:00|10514.9|10514.3|10514.9|10514.3|10516|10515.1|10512.3|10511.7|854
1654872300000|2022-06-10 14:45:00|10514.8|10514.2|10519.1|10518.5|10519.8|10519.1|10514.1|10513.4|837
1654872600000|2022-06-10 14:50:00|10519.2|10518.6|10534.2|10533.3|10535.7|10535.1|10519.2|10518.6|1167
1654872900000|2022-06-10 14:55:00|10534.1|10533.2|10531.1|10530.2|10535.9|10535.1|10528.7|10528|1193
1654873200000|2022-06-10 15:00:00|10531|10530.1|10527.2|10526.6|10534.7|10534|10527.2|10526.4|996
1654873500000|2022-06-10 15:05:00|10527.3|10526.7|10529.5|10528.6|10533.5|10532.6|10524.6|10523.8|1018
1654873800000|2022-06-10 15:10:00|10529.4|10528.8|10528.8|10527.9|10531.1|10530.5|10522|10521.4|941
1654874100000|2022-06-10 15:15:00|10529|10528.1|10529.2|10528.3|10531.8|10531|10525.7|10524.9|805
1654874400000|2022-06-10 15:20:00|10529.4|10528.8|10523.2|10522.3|10532.5|10531.8|10522.5|10521.7|736
1654874700000|2022-06-10 15:25:00|10523.1|10522.2|10520.7|10519.8|10526.9|10526|10520.1|10519.3|810
1654875000000|2022-06-10 15:30:00|10520.5|10519.9|10518.4|10517.5|10523.4|10522.6|10517.4|10516.5|835
1654875300000|2022-06-10 15:35:00|10518.7|10517.8|10512.7|10512.1|10519.1|10518.3|10511.5|10510.9|695
1654875600000|2022-06-10 15:40:00|10512.5|10511.8|10518.6|10518|10519.3|10518.6|10511.9|10511|730
1654875900000|2022-06-10 15:45:00|10518.3|10517.7|10516.1|10515.2|10520.2|10519.6|10515.5|10514.9|622
1654876200000|2022-06-10 15:50:00|10516.2|10515.3|10521.6|10521|10522.3|10521.5|10516|10515.2|586
1654876500000|2022-06-10 15:55:00|10521.5|10520.9|10520.4|10519.8|10522.9|10522.1|10518.1|10517.5|732
1654876800000|2022-06-10 16:00:00|10520.6|10519.7|10520.9|10520.3|10522.2|10521.5|10518.9|10518.1|457
1654877100000|2022-06-10 16:05:00|10521|10520.4|10522.1|10521.5|10525.9|10525.3|10520|10519.4|434
1654877400000|2022-06-10 16:10:00|10522|10521.4|10517|10516.4|10522|10521.4|10515.9|10515.2|448
1654877700000|2022-06-10 16:15:00|10516.9|10516.3|10518.5|10517.9|10519.2|10518.3|10514.2|10513.6|476
1654878000000|2022-06-10 16:20:00|10518.4|10517.8|10516.3|10515.7|10520.2|10519.3|10515.8|10515|509
1654878300000|2022-06-10 16:25:00|10516.2|10515.6|10517.2|10516.6|10517.7|10516.9|10513.2|10512.4|568
1654878600000|2022-06-10 16:30:00|10516.9|10516.3|10516.2|10515.3|10517.4|10516.5|10512.4|10511.5|650
1654878900000|2022-06-10 16:35:00|10516.3|10515.4|10517.5|10516.9|10517.9|10517.2|10513.8|10513.2|402
1654879200000|2022-06-10 16:40:00|10517.3|10516.7|10518.4|10517.8|10521|10520.2|10517.1|10516.3|456
1654879500000|2022-06-10 16:45:00|10518.3|10517.7|10525.1|10524.5|10525.3|10524.5|10517.7|10517.1|454
1654879800000|2022-06-10 16:50:00|10525.2|10524.6|10520|10519.4|10525.2|10524.6|10517.9|10517.2|463
1654880100000|2022-06-10 16:55:00|10519.9|10519.3|10517.1|10516.2|10519.9|10519.3|10516.2|10515.4|391
1654880400000|2022-06-10 17:00:00|10517|10516.1|10518.2|10517.6|10518.5|10517.7|10515.6|10514.8|465
1654880700000|2022-06-10 17:05:00|10518.1|10517.5|10517.8|10517.2|10519.9|10519.2|10516.5|10515.9|437
1654881000000|2022-06-10 17:10:00|10517.7|10517.1|10518.1|10517.5|10519.6|10519|10517.4|10516.8|472
1654881300000|2022-06-10 17:15:00|10517.9|10517.3|10522.6|10521.7|10523.5|10522.3|10516.9|10516.3|457
1654881600000|2022-06-10 17:20:00|10522.5|10521.6|10523.7|10523.1|10525.3|10524.5|10522.2|10521.2|462
1654881900000|2022-06-10 17:25:00|10523.6|10523|10526|10525.4|10526|10525.4|10522.2|10521.6|416
1654882200000|2022-06-10 17:30:00|10526.2|10525.3|10524.3|10523.7|10526.5|10525.7|10522.2|10521.6|556
1654882500000|2022-06-10 17:35:00|10524.4|10523.8|10525.1|10524.5|10527.8|10527.1|10524.1|10523.4|517
1654882800000|2022-06-10 17:40:00|10525|10524.4|10529.5|10528.9|10529.7|10529.1|10524.3|10523.7|477
1654883100000|2022-06-10 17:45:00|10529.4|10528.8|10532.4|10531.5|10533.8|10533.2|10528.2|10527.6|635
1654883400000|2022-06-10 17:50:00|10532.7|10532.1|10523.1|10522.5|10532.9|10532.1|10523|10522.4|600
1654883700000|2022-06-10 17:55:00|10523|10522.4|10519.5|10518.9|10523.6|10523|10519.4|10518.7|411
1654884000000|2022-06-10 18:00:00|10519.6|10519|10514|10513.4|10520.6|10520|10513.9|10513.3|534
1654884300000|2022-06-10 18:05:00|10513.9|10513.3|10516.9|10516.3|10519.1|10518.4|10513.9|10513.2|405
1654884600000|2022-06-10 18:10:00|10517.2|10516.6|10516.3|10515.7|10517.9|10517.3|10515.1|10514.5|397
1654884900000|2022-06-10 18:15:00|10516.1|10515.5|10519.9|10519.3|10520.2|10519.5|10515.3|10514.7|355
1654885200000|2022-06-10 18:20:00|10520.1|10519.5|10519.1|10518.5|10522.5|10521.9|10518.8|10518.1|503
1654885500000|2022-06-10 18:25:00|10519.4|10518.8|10518.2|10517.6|10519.6|10519|10516.2|10515.6|487
1654885800000|2022-06-10 18:30:00|10518.4|10517.8|10519.6|10519|10520.4|10519.6|10517.4|10516.8|371
1654886100000|2022-06-10 18:35:00|10519.5|10518.9|10519.7|10519.1|10520.7|10520.1|10518.5|10517.8|452
1654886400000|2022-06-10 18:40:00|10519.6|10519|10517.2|10516.3|10519.7|10519.1|10515.3|10514.7|568
1654886700000|2022-06-10 18:45:00|10517|10516.4|10521.3|10520.7|10522.6|10521.7|10516.9|10516.1|444
1654887000000|2022-06-10 18:50:00|10521.5|10520.9|10519.1|10518.5|10521.7|10521|10517.3|10516.7|428
1654887300000|2022-06-10 18:55:00|10519.2|10518.6|10522.4|10521.8|10523.2|10522.6|10518.8|10518.2|619
1654887600000|2022-06-10 19:00:00|10522.3|10521.7|10520.5|10519.6|10524.7|10524|10518.7|10518.1|573
1654887900000|2022-06-10 19:05:00|10520.4|10519.8|10520.6|10520|10522.2|10521.5|10518.7|10518|527
1654888200000|2022-06-10 19:10:00|10520.7|10520.1|10523.8|10522.9|10525|10524.1|10519.8|10519.1|544
1654888500000|2022-06-10 19:15:00|10523.7|10522.8|10523.9|10523|10524.2|10523.5|10520.3|10519.5|368
1654888800000|2022-06-10 19:20:00|10523.8|10522.9|10523|10522.4|10523.9|10523|10520.2|10519.5|376
1654889100000|2022-06-10 19:25:00|10523.1|10522.5|10524.9|10524|10527.1|10526.5|10523.1|10522.5|496
1654889400000|2022-06-10 19:30:00|10524.8|10523.9|10524.4|10523.5|10526.5|10525.6|10523.6|10522.7|562
1654889700000|2022-06-10 19:35:00|10524.2|10523.3|10525.2|10524.3|10527.2|10526.4|10523.9|10523|414
1654890000000|2022-06-10 19:40:00|10525.3|10524.4|10521.8|10520.9|10525.9|10525|10520.6|10519.7|436
1654890300000|2022-06-10 19:45:00|10521.7|10521.1|10522.4|10521.5|10524.2|10523.6|10519.3|10518.6|450
1654890600000|2022-06-10 19:50:00|10522.3|10521.7|10520.9|10520.3|10522.7|10521.9|10519.6|10518.9|669
1654890900000|2022-06-10 19:55:00|10520.8|10520.2|10519.2|10518.6|10522.4|10521.6|10519.1|10518.3|464
1654891200000|2022-06-10 20:00:00|10519|10518.1|10519|10518.1|10520.3|10519.1|10518.5|10517.6|538
1654891500000|2022-06-10 20:05:00|10519.1|10518.2|10519.5|10518.6|10522.6|10521.4|10518.1|10517.2|340
1654891800000|2022-06-10 20:10:00|10519.7|10518.7|10518.8|10517.7|10520.8|10519.6|10518.6|10517.6|263
1654892100000|2022-06-10 20:15:00|10518.5|10517.6|10518.8|10517.9|10522.1|10520.6|10518|10517.1|290
1654892400000|2022-06-10 20:20:00|10518.7|10517.8|10517.3|10516.4|10518.7|10517.8|10516.6|10515.7|245
1654892700000|2022-06-10 20:25:00|10517.4|10516.5|10518.9|10518|10519.6|10518.7|10517.3|10516.4|142
1654893000000|2022-06-10 20:30:00|10518.8|10517.9|10516.1|10515.2|10519.3|10518.4|10515.5|10514.6|144
1654893300000|2022-06-10 20:35:00|10516|10515.1|10517.1|10516.2|10517.6|10516.7|10515.8|10514.9|184
1654893600000|2022-06-10 20:40:00|10517|10516.1|10517.9|10517|10518.3|10517.4|10516.9|10516|117
1654893900000|2022-06-10 20:45:00|10518|10517.1|10520.4|10519.5|10521.4|10520.5|10518|10517.1|222
1654894200000|2022-06-10 20:50:00|10520.5|10519.6|10521.8|10520.9|10525|10522.1|10520|10518.4|254
1654894500000|2022-06-10 20:55:00|10521.7|10520.8|10522.3|10516.3|10523.5|10520.8|10518.8|10514.7|250
1655064000000|2022-06-12 20:00:00|10521.5|10513.5|10521.5|10513.5|10521.5|10513.5|10519.8|10509.4|8
1655064300000|2022-06-12 20:05:00|10520.2|10509.9|10516.2|10514.3|10520.7|10514.3|10516.1|10509.4|7
1655064600000|2022-06-12 20:10:00|10521.5|10513.5|10521.5|10513.5|10521.5|10513.5|10519.8|10509.9|11
1655064900000|2022-06-12 20:15:00|10516.3|10514.4|10515.9|10514|10516.3|10514.4|10515.8|10513.9|3
1655065200000|2022-06-12 20:20:00|10514.9|10513|10514.9|10513|10514.9|10513|10514.9|10513|1
1655065500000|2022-06-12 20:25:00|10522|10512.8|10515|10513.1|10522|10513.1|10514.6|10512.7|4
1655065800000|2022-06-12 20:30:00|10520.2|10508.9|10522|10512.8|10522|10512.8|10519.3|10508.9|5
1655066100000|2022-06-12 20:35:00|10519.7|10509.4|10519.7|10509.4|10520.2|10509.4|10519.7|10508.9|11
1655066400000|2022-06-12 20:40:00|10519.3|10509.8|10519.7|10509.4|10520.2|10509.8|10519.3|10508.9|10
1655066700000|2022-06-12 20:45:00|10519.3|10509.8|10520.2|10508.9|10522|10512.8|10519.3|10508.9|8
1655067000000|2022-06-12 20:50:00|10519.7|10509.4|10521.7|10514|10522|10514.2|10513|10508.9|32
1655067300000|2022-06-12 20:55:00|10521.3|10511.5|10519|10513.1|10521.6|10514.8|10516.5|10510.4|16
1655067600000|2022-06-12 21:00:00|10519.9|10513.9|10519.8|10515.3|10520.7|10515.3|10517.8|10512.6|81
1655067900000|2022-06-12 21:05:00|10519.6|10515.1|10519.4|10515|10519.9|10515.9|10517.4|10512.4|98
1655068200000|2022-06-12 21:10:00|10519.6|10515.4|10519.6|10514.6|10520.1|10516.1|10518.3|10514|37
1655068500000|2022-06-12 21:15:00|10519|10514|10520.1|10514.6|10520.4|10516.1|10519|10514|27
1655068800000|2022-06-12 21:20:00|10519.6|10515.9|10519.5|10516|10520.5|10516.1|10519.5|10513.6|25
1655069100000|2022-06-12 21:25:00|10519.3|10515.9|10519.3|10515.9|10520.2|10515.9|10519.2|10513.4|12
1655069400000|2022-06-12 21:30:00|10518.8|10513.8|10519.2|10514.5|10520.4|10516.2|10517.4|10512.4|44
1655069700000|2022-06-12 21:35:00|10519.1|10513.1|10518.3|10513.9|10520.2|10514.5|10517.7|10512.7|18
1655070000000|2022-06-12 21:40:00|10520.5|10514.5|10519.4|10513.4|10520.5|10514.5|10516.3|10512.4|42
1655070300000|2022-06-12 21:45:00|10519.9|10514.5|10518.6|10512.6|10520.2|10514.5|10518.3|10512.6|40
1655070600000|2022-06-12 21:50:00|10518.4|10512.7|10518.2|10512.7|10518.6|10513.5|10518|10512.6|20
1655070900000|2022-06-12 21:55:00|10518.6|10512.6|10517.5|10512.7|10518.6|10513.8|10515.1|10511.5|72
1655071200000|2022-06-12 22:00:00|10515.9|10513.2|10506.5|10505.6|10518.8|10513.9|10506.3|10504.9|624
1655071500000|2022-06-12 22:05:00|10506.4|10505.3|10506.8|10504.6|10511.8|10508.3|10505.5|10503.4|433
1655071800000|2022-06-12 22:10:00|10506.3|10505|10505|10502.7|10513.1|10507.9|10503.9|10502.3|646
1655072100000|2022-06-12 22:15:00|10504.9|10502.6|10506.4|10505|10509.7|10506.2|10503.7|10501.7|1033
1655072400000|2022-06-12 22:20:00|10506.3|10504.9|10505.2|10503.7|10507.7|10506.4|10502.9|10501.7|864
1655072700000|2022-06-12 22:25:00|10505.3|10504|10520|10518.9|10520.7|10519.7|10505.1|10503.5|922
1655073000000|2022-06-12 22:30:00|10519.9|10518.8|10514.6|10513.5|10520.7|10519.8|10514.2|10512.8|632
1655073300000|2022-06-12 22:35:00|10514.5|10513.4|10509.5|10508.3|10514.7|10513.4|10508.3|10507|676
1655073600000|2022-06-12 22:40:00|10509.6|10508.4|10507.9|10506.7|10511.7|10510.7|10507.5|10506.4|598
1655073900000|2022-06-12 22:45:00|10508|10506.8|10510.3|10509.1|10511.9|10510.6|10506.4|10504.9|755
1655074200000|2022-06-12 22:50:00|10510.2|10509.3|10510.9|10509.8|10511.1|10510.1|10507.8|10506.8|988
1655074500000|2022-06-12 22:55:00|10511|10510|10508.9|10507.8|10511.3|10510.3|10507.5|10506.4|497
1655074800000|2022-06-12 23:00:00|10508.7|10507.7|10512.5|10511.3|10514.3|10513.4|10508.6|10507.6|833
1655075100000|2022-06-12 23:05:00|10512.6|10511.4|10507.7|10506.8|10513|10512.1|10507.5|10506.4|623
1655075400000|2022-06-12 23:10:00|10507.8|10506.6|10506.9|10506|10508.6|10507.7|10504.8|10503.9|524
1655075700000|2022-06-12 23:15:00|10506.8|10505.9|10505.1|10504.2|10507.7|10506.8|10503.9|10503|356
1655076000000|2022-06-12 23:20:00|10505.2|10504.1|10502.2|10501.3|10505.2|10504.3|10502|10501.3|492
1655076300000|2022-06-12 23:25:00|10502.3|10501.4|10505.4|10504.5|10506.3|10505.4|10502.1|10501.2|426
1655076600000|2022-06-12 23:30:00|10505.8|10504.9|10504.3|10503.4|10506.3|10505.4|10503.1|10502.1|463
1655076900000|2022-06-12 23:35:00|10504.4|10503.2|10501.8|10500.9|10504.9|10504|10501.5|10500.6|379
1655077200000|2022-06-12 23:40:00|10501.7|10500.8|10504.7|10503.8|10506.4|10505.8|10500.7|10499.7|644
1655077500000|2022-06-12 23:45:00|10504.8|10503.9|10489.8|10488.9|10506.2|10505.3|10486.9|10486|925
1655077800000|2022-06-12 23:50:00|10489.9|10489|10489|10488.1|10491.5|10490.4|10487.3|10486.2|866
1655078100000|2022-06-12 23:55:00|10489.1|10488.2|10491.5|10490.2|10493.3|10492.4|10488.1|10486.9|729
1655078400000|2022-06-13 00:00:00|10491.3|10490.6|10489.4|10488.5|10494.8|10493.9|10488.8|10487.9|929
1655078700000|2022-06-13 00:05:00|10489.5|10488.6|10492|10491.1|10492.7|10491.8|10486.9|10486|801
1655079000000|2022-06-13 00:10:00|10491.9|10491|10489.8|10488.9|10492|10491.1|10488.1|10487.2|350
1655079300000|2022-06-13 00:15:00|10489.4|10488.5|10487.3|10486.4|10491.7|10490.8|10486.4|10485.5|337
1655079600000|2022-06-13 00:20:00|10487.4|10486.5|10491.1|10490.2|10492.1|10491.2|10487.3|10486.4|308
1655079900000|2022-06-13 00:25:00|10490.9|10490|10496.1|10495.2|10496.1|10495.2|10490.4|10489.5|372
1655080200000|2022-06-13 00:30:00|10495.5|10494.9|10493.1|10492.2|10496|10495.1|10492|10491.1|410
1655080500000|2022-06-13 00:35:00|10493.2|10492.3|10489.9|10489|10493.2|10492.3|10487|10486.2|420
1655080800000|2022-06-13 00:40:00|10489.8|10488.9|10486.4|10485.5|10490.2|10489.4|10485.6|10484.9|344
1655081100000|2022-06-13 00:45:00|10486.5|10485.4|10483.1|10482.2|10486.6|10485.7|10482.5|10481.8|452
1655081400000|2022-06-13 00:50:00|10483.2|10482.6|10482.3|10481.4|10485.4|10484.8|10481.6|10480.7|515
1655081700000|2022-06-13 00:55:00|10481.7|10480.8|10485.5|10484.6|10485.6|10484.7|10481|10480.2|443
1655082000000|2022-06-13 01:00:00|10485.3|10484.7|10481.3|10480.7|10486.7|10485.9|10480.5|10479.9|572
1655082300000|2022-06-13 01:05:00|10481.6|10481|10482.3|10481.7|10482.4|10481.7|10480.7|10479.8|267
1655082600000|2022-06-13 01:10:00|10482.4|10481.8|10483.1|10482.2|10485.4|10484.6|10482.1|10481.2|384
1655082900000|2022-06-13 01:15:00|10483|10482.1|10482.1|10481.2|10484|10483.1|10480.4|10479.5|382
1655083200000|2022-06-13 01:20:00|10482.2|10481.3|10477|10476.4|10482.6|10481.7|10476.8|10476.1|506
1655083500000|2022-06-13 01:25:00|10477.1|10476.2|10479|10478.1|10481.6|10480.8|10476.1|10475.3|455
1655083800000|2022-06-13 01:30:00|10479.1|10478.2|10484.5|10483.6|10485.8|10485.2|10479.1|10478.2|681
1655084100000|2022-06-13 01:35:00|10484.4|10483.5|10484.4|10483.5|10485.9|10485.3|10481.8|10480.9|721
1655084400000|2022-06-13 01:40:00|10484.5|10483.6|10483.1|10482.2|10487|10486.1|10482|10481.1|653
1655084700000|2022-06-13 01:45:00|10483.2|10482.3|10483.4|10482.5|10485.9|10485.1|10482.6|10481.7|557
1655085000000|2022-06-13 01:50:00|10483.5|10482.6|10480.2|10479.3|10484.6|10483.7|10477.6|10476.7|577
1655085300000|2022-06-13 01:55:00|10480.1|10479.2|10481.7|10480.8|10484.8|10484|10479.2|10478.5|525
1655085600000|2022-06-13 02:00:00|10481.8|10480.9|10488.4|10487.5|10488.6|10487.7|10481.8|10480.9|600
1655085900000|2022-06-13 02:05:00|10488.5|10487.6|10485|10484.1|10489.7|10488.8|10483.5|10482.6|590
1655086200000|2022-06-13 02:10:00|10484.7|10483.8|10484|10483.4|10488.5|10487.7|10483.3|10482.6|504
1655086500000|2022-06-13 02:15:00|10483.8|10483.2|10486.2|10485.3|10486.8|10486.1|10482.3|10481.6|448
1655086800000|2022-06-13 02:20:00|10486|10485.1|10487.8|10486.9|10487.8|10486.9|10484|10483.3|395
1655087100000|2022-06-13 02:25:00|10487.9|10487|10486.4|10485.5|10489.8|10489|10486|10485.4|491
1655087400000|2022-06-13 02:30:00|10486.3|10485.4|10485|10484.1|10486.9|10486|10484.6|10483.9|398
1655087700000|2022-06-13 02:35:00|10484.9|10484.3|10486.7|10485.8|10487.6|10486.8|10484.8|10484.2|278
1655088000000|2022-06-13 02:40:00|10486.8|10485.9|10487.2|10486.3|10488|10487.3|10485.1|10484.3|336
1655088300000|2022-06-13 02:45:00|10487.3|10486.4|10491.1|10490.2|10493.3|10492.4|10487|10486.2|442
1655088600000|2022-06-13 02:50:00|10490.8|10490|10492.9|10492.3|10493.3|10492.6|10490|10489.4|455
1655088900000|2022-06-13 02:55:00|10492.8|10492.2|10489.3|10488.4|10493.4|10492.6|10488.3|10487.7|506
1655089200000|2022-06-13 03:00:00|10489.4|10488.5|10491.4|10490.5|10493.1|10492.2|10489|10488.3|564
1655089500000|2022-06-13 03:05:00|10491.3|10490.4|10491.7|10491.1|10494|10493.2|10490.6|10489.7|487
1655089800000|2022-06-13 03:10:00|10491.6|10491|10493.9|10493.3|10494.6|10493.9|10491.2|10490.5|428
1655090100000|2022-06-13 03:15:00|10494|10493.4|10493.4|10492.5|10494.6|10494|10492.1|10491.5|385
1655090400000|2022-06-13 03:20:00|10493.3|10492.4|10494.5|10493.6|10494.6|10493.9|10492.6|10491.9|257
1655090700000|2022-06-13 03:25:00|10494.2|10493.4|10492.9|10492.3|10494.5|10493.6|10492|10491.4|228
1655091000000|2022-06-13 03:30:00|10492.5|10491.9|10491.1|10490.2|10492.8|10492|10489.8|10489|227
1655091300000|2022-06-13 03:35:00|10491|10490.4|10492.8|10491.9|10492.9|10492|10490.8|10490.1|231
1655091600000|2022-06-13 03:40:00|10492.9|10492|10492.2|10491.3|10493.4|10492.7|10491.6|10490.8|209
1655091900000|2022-06-13 03:45:00|10492.3|10491.6|10491.1|10490.2|10492.3|10491.6|10490.2|10489.5|207
1655092200000|2022-06-13 03:50:00|10491|10490.4|10490.8|10490.2|10492.5|10491.8|10490.2|10489.6|221
1655092500000|2022-06-13 03:55:00|10490.9|10490.3|10492|10491.4|10492.1|10491.5|10488.3|10487.5|230
1655092800000|2022-06-13 04:00:00|10491.8|10491.2|10490|10489.1|10491.8|10491.2|10488.4|10487.6|304
1655093100000|2022-06-13 04:05:00|10490.1|10489.2|10488.2|10487.6|10490.9|10490.2|10487.1|10486.3|307
1655093400000|2022-06-13 04:10:00|10488|10487.4|10485.8|10485.2|10488.5|10487.6|10485.6|10484.8|362
1655093700000|2022-06-13 04:15:00|10486|10485.1|10489.6|10488.7|10490.8|10490.1|10485.5|10484.7|282
1655094000000|2022-06-13 04:20:00|10489.2|10488.6|10488.1|10487.2|10489.7|10488.9|10487.5|10486.8|280
1655094300000|2022-06-13 04:25:00|10488|10487.1|10488|10487.4|10489.3|10488.5|10487|10486.1|246
1655094600000|2022-06-13 04:30:00|10488.1|10487.2|10484.8|10484.2|10488.3|10487.5|10483.5|10482.8|326
1655094900000|2022-06-13 04:35:00|10484.9|10484|10485|10484.4|10486.4|10485.8|10484.1|10483.5|263
1655095200000|2022-06-13 04:40:00|10484.9|10484.3|10483.1|10482.5|10485.2|10484.5|10481.6|10480.7|317
1655095500000|2022-06-13 04:45:00|10483|10482.4|10488.7|10488.1|10489.5|10488.8|10482.3|10481.6|395
1655095800000|2022-06-13 04:50:00|10488.8|10488.2|10488.4|10487.8|10489.3|10488.5|10486.6|10485.8|370
1655096100000|2022-06-13 04:55:00|10488.5|10487.6|10491.4|10490.5|10491.5|10490.8|10487.6|10486.8|360
1655096400000|2022-06-13 05:00:00|10491.5|10490.6|10492.6|10492|10493.4|10492.6|10488.6|10488|535
1655096700000|2022-06-13 05:05:00|10492.7|10492.1|10490.1|10489.2|10493|10492.3|10489.2|10488.5|308
1655097000000|2022-06-13 05:10:00|10490.2|10489.3|10492|10491.1|10493.9|10493|10489.9|10489|320
1655097300000|2022-06-13 05:15:00|10492.1|10491.4|10493.2|10492.3|10496|10495.1|10490.6|10489.9|539
1655097600000|2022-06-13 05:20:00|10493.3|10492.4|10493.7|10492.8|10495.1|10494.2|10492.9|10492|387
1655097900000|2022-06-13 05:25:00|10493.8|10492.9|10494.2|10493.3|10496.1|10495.2|10491.7|10490.8|556
1655098200000|2022-06-13 05:30:00|10494.1|10493.2|10494.3|10493.4|10495.9|10495.2|10492.6|10491.8|506
1655098500000|2022-06-13 05:35:00|10494.2|10493.3|10491.2|10490.3|10494.2|10493.3|10490.4|10489.7|309
1655098800000|2022-06-13 05:40:00|10491.1|10490.2|10486.8|10485.9|10492.4|10491.6|10486.3|10485.7|413
1655099100000|2022-06-13 05:45:00|10486.9|10486|10490|10489.4|10491.4|10490.6|10486.6|10485.7|439
1655099400000|2022-06-13 05:50:00|10489.9|10489.3|10490.3|10489.4|10490.4|10489.7|10488.6|10487.9|320
1655099700000|2022-06-13 05:55:00|10490.1|10489.5|10487|10486.1|10491.6|10490.9|10486.5|10485.9|392
1655100000000|2022-06-13 06:00:00|10486.9|10486|10479.9|10479|10487.5|10486.6|10479.5|10478.8|794
1655100300000|2022-06-13 06:05:00|10479.8|10478.9|10480.2|10479.6|10481.3|10480.5|10478.3|10477.6|688
1655100600000|2022-06-13 06:10:00|10480.3|10479.7|10480.5|10479.9|10483.1|10482.5|10476.6|10476|614
1655100900000|2022-06-13 06:15:00|10480.4|10479.8|10485.3|10484.7|10488.9|10488.1|10480.1|10479.5|687
1655101200000|2022-06-13 06:20:00|10485.5|10484.9|10488.5|10487.9|10489.4|10488.8|10483.9|10483.3|661
1655101500000|2022-06-13 06:25:00|10488.4|10487.8|10485.6|10485|10488.4|10487.8|10483.7|10483.1|712
1655101800000|2022-06-13 06:30:00|10485.8|10485.2|10485.9|10485.3|10488.3|10487.7|10485.5|10484.8|595
1655102100000|2022-06-13 06:35:00|10485.8|10485.2|10482.1|10481.5|10487.6|10486.9|10481.8|10481.1|732
1655102400000|2022-06-13 06:40:00|10482|10481.4|10484.8|10484.2|10486.4|10485.8|10478|10477.4|692
1655102700000|2022-06-13 06:45:00|10484.7|10484.1|10478|10477.1|10485.7|10485.1|10475.6|10475|795
1655103000000|2022-06-13 06:50:00|10477.9|10477.3|10480.5|10479.9|10482.7|10482.1|10476.7|10476.1|626
1655103300000|2022-06-13 06:55:00|10480.2|10479.6|10470.6|10470|10480.3|10479.7|10470.6|10470|651
1655103600000|2022-06-13 07:00:00|10470.5|10469.9|10481.8|10480.9|10481.8|10481|10469.5|10468.9|723
1655103900000|2022-06-13 07:05:00|10481.7|10480.8|10484.8|10483.9|10490|10489.4|10481|10480.4|711
1655104200000|2022-06-13 07:10:00|10484.7|10484.1|10481.4|10480.8|10485.7|10485.1|10480.9|10480.3|564
1655104500000|2022-06-13 07:15:00|10481.5|10480.9|10483.8|10482.9|10485.2|10484.6|10481|10480.2|582
1655104800000|2022-06-13 07:20:00|10483.7|10482.8|10486.8|10486.2|10489.9|10489|10478.9|10478.3|796
1655105100000|2022-06-13 07:25:00|10486.7|10486.1|10482.6|10482|10489.8|10489|10481.8|10481.2|865
1655105400000|2022-06-13 07:30:00|10482.4|10481.8|10482.1|10481.5|10483.7|10483.1|10478.9|10478.3|860
1655105700000|2022-06-13 07:35:00|10482.2|10481.6|10485.2|10484.6|10489|10488.2|10482.2|10481.6|714
1655106000000|2022-06-13 07:40:00|10485.3|10484.7|10473.8|10473.2|10486.5|10485.8|10473.8|10473.2|907
1655106300000|2022-06-13 07:45:00|10473.9|10473.3|10467.6|10467|10476.5|10475.9|10466.2|10465.6|730
1655106600000|2022-06-13 07:50:00|10467.5|10466.9|10463.5|10462.9|10470.1|10469.5|10463.5|10462.9|672
1655106900000|2022-06-13 07:55:00|10463.6|10463|10466.2|10465.3|10467.4|10466.7|10461.4|10460.6|698
1655107200000|2022-06-13 08:00:00|10466.1|10465.2|10460.2|10459.6|10467.6|10466.9|10456.7|10455.9|868
1655107500000|2022-06-13 08:05:00|10460.3|10459.7|10465.2|10464.6|10466.7|10466.1|10459.3|10458.4|685
1655107800000|2022-06-13 08:10:00|10465.1|10464.5|10466.8|10466.2|10471.1|10470.3|10463.3|10462.7|724
1655108100000|2022-06-13 08:15:00|10467|10466.4|10466.6|10466|10469.6|10469|10464.6|10463.9|634
1655108400000|2022-06-13 08:20:00|10466.7|10466.1|10475.6|10475|10476.5|10475.9|10466.7|10466.1|792
1655108700000|2022-06-13 08:25:00|10475.7|10475.1|10482.2|10481.3|10484.1|10483.4|10474.8|10474.2|723
1655109000000|2022-06-13 08:30:00|10482.1|10481.5|10478.6|10478|10486|10485.4|10477.6|10476.9|755
1655109300000|2022-06-13 08:35:00|10478.7|10478.1|10478|10477.4|10480.8|10480.1|10475.4|10474.7|607
1655109600000|2022-06-13 08:40:00|10478.1|10477.2|10474.8|10474.2|10481.2|10480.5|10473.2|10472.6|840
1655109900000|2022-06-13 08:45:00|10474.5|10473.9|10477.4|10476.8|10480.8|10479.9|10473.1|10472.5|782
1655110200000|2022-06-13 08:50:00|10477.6|10476.7|10481.7|10481.1|10481.8|10481.2|10475.6|10474.9|769
1655110500000|2022-06-13 08:55:00|10481.8|10481.2|10475.5|10474.9|10482.7|10482.1|10472.9|10472.1|660
1655110800000|2022-06-13 09:00:00|10475.4|10474.8|10478.2|10477.6|10479.4|10478.8|10472.2|10471.6|713
1655111100000|2022-06-13 09:05:00|10478.3|10477.7|10479.4|10478.5|10481.6|10481|10476.6|10475.7|685
1655111400000|2022-06-13 09:10:00|10479.5|10478.6|10478.2|10477.3|10482.1|10481.5|10477.7|10477|613
1655111700000|2022-06-13 09:15:00|10478.1|10477.2|10473.7|10472.8|10478.3|10477.6|10471|10470.2|582
1655112000000|2022-06-13 09:20:00|10473.6|10472.7|10474.8|10473.9|10478.8|10478.2|10471|10470.4|711
1655112300000|2022-06-13 09:25:00|10474.9|10474|10476.2|10475.6|10477.2|10476.5|10473.4|10472.8|620
1655112600000|2022-06-13 09:30:00|10476.3|10475.7|10476.9|10476.3|10476.9|10476.3|10471.8|10471.1|596
1655112900000|2022-06-13 09:35:00|10476.6|10476|10471.9|10471.3|10477.3|10476.7|10471.8|10471.2|686
1655113200000|2022-06-13 09:40:00|10471.8|10471.2|10466.8|10466.2|10471.9|10471.3|10464.3|10463.7|617
1655113500000|2022-06-13 09:45:00|10466.4|10465.8|10465.6|10465|10469.4|10468.8|10465.4|10464.8|435
1655113800000|2022-06-13 09:50:00|10465.7|10465.1|10462.6|10462|10466.1|10465.5|10461.5|10460.9|521
1655114100000|2022-06-13 09:55:00|10462.7|10462.1|10462.3|10461.7|10465|10464.4|10461.4|10460.8|564
1655114400000|2022-06-13 10:00:00|10462.2|10461.6|10461.4|10460.8|10464.4|10463.7|10458.5|10457.9|607
1655114700000|2022-06-13 10:05:00|10461.5|10460.9|10465.6|10465|10467.6|10467|10460.9|10460.3|577
1655115000000|2022-06-13 10:10:00|10465.7|10465.1|10466.3|10465.7|10467|10466.3|10461.7|10460.8|585
1655115300000|2022-06-13 10:15:00|10466.4|10465.8|10464.8|10464.2|10466.6|10465.9|10463.2|10462.6|538
1655115600000|2022-06-13 10:20:00|10464.9|10464.3|10468.9|10468.3|10470.1|10469.5|10463.5|10462.8|472
1655115900000|2022-06-13 10:25:00|10469|10468.4|10466.1|10465.5|10469.2|10468.6|10464.4|10463.8|416
1655116200000|2022-06-13 10:30:00|10466|10465.4|10465.2|10464.6|10466.7|10466.1|10461.5|10460.9|625
1655116500000|2022-06-13 10:35:00|10465.3|10464.4|10469.1|10468.5|10469.2|10468.6|10462.9|10462.3|632
1655116800000|2022-06-13 10:40:00|10469.3|10468.4|10467.1|10466.5|10472.1|10471.5|10465.2|10464.6|568
1655117100000|2022-06-13 10:45:00|10467.2|10466.6|10466.2|10465.6|10470.4|10469.8|10464.5|10463.9|636
1655117400000|2022-06-13 10:50:00|10465.8|10465.3|10464.8|10463.9|10466.3|10465.5|10460.8|10460.2|612
1655117700000|2022-06-13 10:55:00|10465.1|10464.2|10469.1|10468.5|10469.1|10468.5|10464.7|10464.1|574
1655118000000|2022-06-13 11:00:00|10469|10468.4|10463.1|10462.5|10469.3|10468.7|10462.4|10461.8|631
1655118300000|2022-06-13 11:05:00|10463|10462.4|10463.8|10463.2|10466.3|10465.7|10460.4|10459.8|532
1655118600000|2022-06-13 11:10:00|10463.9|10463.3|10462.4|10461.5|10466.7|10466|10460.4|10459.8|710
1655118900000|2022-06-13 11:15:00|10462.2|10461.6|10459.8|10459.2|10464.9|10464.3|10459.1|10458.5|498
1655119200000|2022-06-13 11:20:00|10459.7|10459.1|10456|10455.1|10460.6|10459.9|10455.7|10455|776
1655119500000|2022-06-13 11:25:00|10455.9|10455.3|10454.7|10453.8|10459.8|10458.9|10452.3|10451.5|720
1655119800000|2022-06-13 11:30:00|10454.6|10454|10462.7|10462.1|10465.5|10464.9|10454.6|10454|671
1655120100000|2022-06-13 11:35:00|10462.8|10462.2|10462.6|10461.7|10464.2|10463.6|10459.5|10458.9|612
1655120400000|2022-06-13 11:40:00|10462.8|10461.9|10457.3|10456.7|10463.7|10463|10456.4|10455.8|605
1655120700000|2022-06-13 11:45:00|10457|10456.4|10451.3|10450.7|10458.6|10458|10451.2|10450.6|646
1655121000000|2022-06-13 11:50:00|10451.2|10450.6|10452.5|10451.9|10453.6|10453|10446.8|10446.1|914
1655121300000|2022-06-13 11:55:00|10452.6|10452|10446.2|10445.6|10456.2|10455.6|10445.5|10444.9|824
1655121600000|2022-06-13 12:00:00|10446.1|10445.5|10454.4|10453.8|10455|10454.4|10446.1|10445.4|820
1655121900000|2022-06-13 12:05:00|10454.5|10453.9|10454.5|10453.6|10456.2|10455.6|10448.9|10448.2|821
1655122200000|2022-06-13 12:10:00|10454.6|10453.7|10454.6|10454|10457.8|10457|10451.9|10451.3|811
1655122500000|2022-06-13 12:15:00|10454.7|10454.1|10453.7|10452.8|10459.6|10458.7|10453.6|10452.8|793
1655122800000|2022-06-13 12:20:00|10453.8|10452.9|10469.2|10468.6|10470.1|10469.5|10453.1|10452.5|1168
1655123100000|2022-06-13 12:25:00|10469.3|10468.7|10471.8|10471.2|10474.8|10473.9|10469.2|10468.6|1038
1655123400000|2022-06-13 12:30:00|10471.9|10471.3|10468.1|10467.2|10474.4|10473.5|10465.8|10465.2|1094
1655123700000|2022-06-13 12:35:00|10467.9|10467|10463.5|10462.6|10470.1|10469.2|10462.5|10461.9|971
1655124000000|2022-06-13 12:40:00|10463.6|10462.7|10459.2|10458.6|10464.4|10463.6|10457.2|10456.4|819
1655124300000|2022-06-13 12:45:00|10459.3|10458.7|10454.2|10453.6|10463.4|10462.7|10453.2|10452.6|776
1655124600000|2022-06-13 12:50:00|10454.1|10453.5|10461|10460.4|10462|10461.3|10454.1|10453.5|869
1655124900000|2022-06-13 12:55:00|10461.1|10460.5|10466|10465.1|10466.3|10465.6|10460.6|10459.9|947
1655125200000|2022-06-13 13:00:00|10465.9|10465|10460.5|10459.9|10467.1|10466.5|10460.4|10459.8|778
1655125500000|2022-06-13 13:05:00|10460.6|10460|10455.8|10455.2|10463.6|10462.8|10455.6|10455|938
1655125800000|2022-06-13 13:10:00|10455.7|10455.1|10468.7|10468.1|10468.9|10468.3|10455.6|10455|714
1655126100000|2022-06-13 13:15:00|10468.6|10468|10464.7|10464.1|10468.7|10468.1|10461|10460.4|706
1655126400000|2022-06-13 13:20:00|10464.8|10464.2|10458.9|10458.3|10464.9|10464.3|10457.7|10456.9|774
1655126700000|2022-06-13 13:25:00|10458.8|10458.2|10456.4|10455.8|10459.5|10458.6|10455.5|10454.9|566
1655127000000|2022-06-13 13:30:00|10456.3|10455.7|10463.9|10463.3|10466|10465.4|10454.9|10454.3|709
1655127300000|2022-06-13 13:35:00|10464.1|10463.2|10446.6|10446|10464.1|10463.3|10446.6|10446|730
1655127600000|2022-06-13 13:40:00|10446.7|10445.8|10446.3|10445.4|10450.1|10449.5|10440.1|10439.5|1112
1655127900000|2022-06-13 13:45:00|10446.4|10445.5|10449.8|10448.9|10454.2|10453.4|10445.9|10445.3|1149
1655128200000|2022-06-13 13:50:00|10449.7|10448.8|10442.4|10441.8|10453|10452.4|10440.5|10439.8|1038
1655128500000|2022-06-13 13:55:00|10442.5|10441.9|10438|10437.1|10445.1|10444.5|10435.7|10435|1039
1655128800000|2022-06-13 14:00:00|10438.1|10437.2|10441.7|10441.1|10444|10443.1|10436|10435.4|958
1655129100000|2022-06-13 14:05:00|10441.5|10440.9|10441.5|10440.9|10444.8|10444.1|10440.2|10439.6|877
1655129400000|2022-06-13 14:10:00|10441.4|10440.8|10433.6|10433|10444.8|10444.2|10433.4|10432.8|955
1655129700000|2022-06-13 14:15:00|10433.1|10432.5|10429.1|10428.2|10433.9|10433.3|10425.9|10425.3|907
1655130000000|2022-06-13 14:20:00|10429.2|10428.3|10430.6|10430|10433.8|10433.2|10428|10427.1|887
1655130300000|2022-06-13 14:25:00|10430.5|10429.9|10434.5|10433.9|10434.9|10434.3|10425.8|10425.2|757
1655130600000|2022-06-13 14:30:00|10434.7|10434.1|10438.8|10438.2|10442.2|10441.5|10432|10431.3|893
1655130900000|2022-06-13 14:35:00|10438.9|10438|10433.2|10432.6|10440.1|10439.3|10432.7|10431.8|861
1655131200000|2022-06-13 14:40:00|10433.1|10432.5|10422.7|10422.1|10433.9|10433.1|10422.2|10421.6|694
1655131500000|2022-06-13 14:45:00|10422.8|10422.2|10425.1|10424.2|10426.1|10425.5|10422.2|10421.6|796
1655131800000|2022-06-13 14:50:00|10425.2|10424.3|10422.9|10422.3|10427.5|10426.9|10421.6|10421|857
1655132100000|2022-06-13 14:55:00|10423|10422.4|10421.6|10421|10424.1|10423.4|10418.5|10417.9|969
1655132400000|2022-06-13 15:00:00|10421.7|10421.1|10426.4|10425.8|10428.2|10427.5|10421.5|10420.8|766
1655132700000|2022-06-13 15:05:00|10426.5|10425.9|10424.2|10423.3|10426.6|10426|10422.7|10421.9|656
1655133000000|2022-06-13 15:10:00|10424.3|10423.4|10426.8|10426.2|10427.4|10426.6|10422.8|10422.1|598
1655133300000|2022-06-13 15:15:00|10426.9|10426.3|10428.5|10427.9|10432.7|10432.1|10426.5|10425.9|803
1655133600000|2022-06-13 15:20:00|10428.4|10427.8|10432.5|10431.6|10432.9|10432|10425.5|10424.9|683
1655133900000|2022-06-13 15:25:00|10432.4|10431.5|10430.9|10430.3|10434.6|10433.9|10430.5|10429.8|843
1655134200000|2022-06-13 15:30:00|10431|10430.4|10426.5|10425.9|10433.1|10432.5|10424.7|10424|688
1655134500000|2022-06-13 15:35:00|10426.6|10426|10428.7|10428.1|10431.6|10430.8|10425.2|10424.4|797
1655134800000|2022-06-13 15:40:00|10428.6|10428|10427.8|10426.9|10431.8|10431.2|10427.2|10426.5|858
1655135100000|2022-06-13 15:45:00|10427.9|10427.3|10434.3|10433.7|10434.6|10433.9|10426.1|10425.5|637
1655135400000|2022-06-13 15:50:00|10434.2|10433.6|10428.7|10428.1|10435.7|10435.1|10427.5|10426.7|821
1655135700000|2022-06-13 15:55:00|10429|10428.4|10434.8|10434.2|10435.7|10434.8|10429|10428.4|699
1655136000000|2022-06-13 16:00:00|10434.9|10434.3|10439.3|10438.7|10440.4|10439.6|10434.1|10433.4|785
1655136300000|2022-06-13 16:05:00|10439.4|10438.8|10443.6|10443|10444.3|10443.6|10438.9|10438.2|738
1655136600000|2022-06-13 16:10:00|10443.5|10442.9|10451.5|10450.9|10452.1|10451.2|10442.6|10442|893
1655136900000|2022-06-13 16:15:00|10451.7|10451.1|10449|10448.1|10456.5|10455.6|10447.9|10447|734
1655137200000|2022-06-13 16:20:00|10449.1|10448.2|10445.9|10445.3|10451|10450.3|10445.4|10444.8|610
1655137500000|2022-06-13 16:25:00|10445.8|10445.2|10448.9|10448|10449.7|10448.8|10445.8|10445.2|715
1655137800000|2022-06-13 16:30:00|10449|10448.1|10450.4|10449.8|10451.5|10450.9|10445.3|10444.6|661
1655138100000|2022-06-13 16:35:00|10450.2|10449.6|10451.3|10450.7|10453|10452.4|10448.4|10447.7|413
1655138400000|2022-06-13 16:40:00|10451.4|10450.8|10443.2|10442.3|10451.5|10450.9|10442.7|10442|630
1655138700000|2022-06-13 16:45:00|10443.1|10442.5|10443.4|10442.8|10445.9|10445.2|10442.4|10441.8|545
1655139000000|2022-06-13 16:50:00|10443.1|10442.5|10442.5|10441.9|10446.1|10445.5|10441.6|10441|580
1655139300000|2022-06-13 16:55:00|10442.9|10442.3|10437.5|10436.9|10444.3|10443.7|10437.5|10436.9|542
1655139600000|2022-06-13 17:00:00|10437.6|10437|10435.3|10434.7|10439.6|10439|10434.2|10433.6|671
1655139900000|2022-06-13 17:05:00|10435.4|10434.8|10438.2|10437.6|10438.3|10437.7|10434.6|10434|373
1655140200000|2022-06-13 17:10:00|10438.3|10437.7|10440.2|10439.6|10440.4|10439.8|10437.7|10437|292
1655140500000|2022-06-13 17:15:00|10440.5|10439.9|10440.7|10440.1|10441.1|10440.5|10436.7|10436.1|342
1655140800000|2022-06-13 17:20:00|10440.8|10440.2|10443.2|10442.6|10443.5|10442.9|10439.6|10438.8|370
1655141100000|2022-06-13 17:25:00|10443.4|10442.2|10439.7|10439.1|10443.4|10442.7|10439.7|10439.1|389
1655141400000|2022-06-13 17:30:00|10439.3|10438.7|10438.6|10438|10440.6|10440|10437.8|10437.2|366
1655141700000|2022-06-13 17:35:00|10438.7|10438.1|10444.8|10444.2|10444.9|10444.3|10437.9|10437.2|346
1655142000000|2022-06-13 17:40:00|10444.7|10444.1|10449.4|10448.8|10449.6|10449|10444.7|10444.1|521
1655142300000|2022-06-13 17:45:00|10449.3|10448.7|10456.7|10455.8|10457.7|10457|10449.3|10448.7|491
1655142600000|2022-06-13 17:50:00|10456.8|10455.9|10454.6|10454|10457.9|10457.2|10452.5|10451.9|529
1655142900000|2022-06-13 17:55:00|10454.5|10453.9|10449.1|10448.5|10458.8|10458.2|10448.6|10447.9|668
1655143200000|2022-06-13 18:00:00|10449.3|10448.7|10447.5|10446.9|10451.8|10451.1|10447.5|10446.9|585
1655143500000|2022-06-13 18:05:00|10447.4|10446.8|10443|10442.4|10448.1|10447.5|10443|10442.4|603
1655143800000|2022-06-13 18:10:00|10442.9|10442.3|10442.4|10441.8|10444.3|10443.7|10441.5|10440.8|464
1655144100000|2022-06-13 18:15:00|10442.3|10441.7|10439|10438.4|10446.6|10446|10438.9|10438.3|600
1655144400000|2022-06-13 18:20:00|10439.1|10438.5|10435|10434.4|10441.8|10441.1|10434.7|10434.1|595
1655144700000|2022-06-13 18:25:00|10435.1|10434.5|10432|10431.4|10435.5|10434.9|10431.4|10430.8|466
1655145000000|2022-06-13 18:30:00|10432.1|10431.5|10429.7|10429.1|10432.1|10431.5|10427.2|10426.6|572
1655145300000|2022-06-13 18:35:00|10429.8|10429.2|10436.2|10435.6|10437.2|10436.4|10429|10428.4|719
1655145600000|2022-06-13 18:40:00|10436.3|10435.7|10433.5|10432.9|10437.3|10436.5|10431.2|10430.6|670
1655145900000|2022-06-13 18:45:00|10433.1|10432.5|10432.2|10431.3|10436.3|10435.5|10431.6|10430.8|497
1655146200000|2022-06-13 18:50:00|10432.3|10431.4|10431.2|10430.3|10432.6|10432|10428.1|10427.5|595
1655146500000|2022-06-13 18:55:00|10431.1|10430.2|10425.2|10424.6|10431.1|10430.2|10422.5|10421.9|674
1655146800000|2022-06-13 19:00:00|10425.4|10424.8|10426.4|10425.8|10427.7|10426.9|10421.4|10420.8|801
1655147100000|2022-06-13 19:05:00|10426.3|10425.7|10425.8|10425.2|10427.8|10427.1|10423.5|10422.8|624
1655147400000|2022-06-13 19:10:00|10425.9|10425.3|10427.2|10426.6|10427.7|10426.9|10424.8|10424.1|534
1655147700000|2022-06-13 19:15:00|10427|10426.4|10428.6|10427.4|10450.5|10449.4|10416.1|10415.2|2215
1655148000000|2022-06-13 19:20:00|10428.3|10427.1|10415.5|10414.3|10431.9|10430.6|10413.4|10412.5|2378
1655148300000|2022-06-13 19:25:00|10415.4|10414.5|10408.5|10407.6|10417.6|10416.7|10408.4|10407.5|1438
1655148600000|2022-06-13 19:30:00|10408.6|10407.7|10407.2|10405.9|10412.5|10411.6|10404.2|10403.3|1367
1655148900000|2022-06-13 19:35:00|10407.3|10406|10407.9|10406.5|10413.5|10412.4|10405.8|10404.8|1913
1655149200000|2022-06-13 19:40:00|10408.2|10406.6|10411.6|10409.9|10414.6|10413.1|10407.9|10406.3|1760
1655149500000|2022-06-13 19:45:00|10411.4|10409.8|10412.6|10411.5|10419.1|10418|10410.1|10408.5|1559
1655149800000|2022-06-13 19:50:00|10412.9|10411.7|10410.2|10409|10414.7|10413.7|10404.4|10403.2|1674
1655150100000|2022-06-13 19:55:00|10410.1|10409.2|10411|10410.1|10415.2|10414.1|10409.7|10408.8|1146
1655150400000|2022-06-13 20:00:00|10411.2|10410.3|10407.9|10407|10412.4|10411.3|10407|10405.9|845
1655150700000|2022-06-13 20:05:00|10408.1|10406.9|10409.6|10408.7|10411|10410.1|10404.9|10403.8|613
1655151000000|2022-06-13 20:10:00|10409.7|10408.6|10409.4|10408.5|10412|10411|10409.3|10408.4|462
1655151300000|2022-06-13 20:15:00|10409.5|10408.6|10410.5|10409.3|10413.1|10412.1|10409.4|10408.4|495
1655151600000|2022-06-13 20:20:00|10410.4|10409.4|10406.2|10405.1|10411.1|10410.2|10404.9|10403.7|457
1655151900000|2022-06-13 20:25:00|10406.3|10405|10404.1|10403|10408.2|10406.8|10400.2|10399.1|833
1655152200000|2022-06-13 20:30:00|10404.2|10402.9|10406.3|10405.1|10406.5|10405.4|10403.5|10402.4|412
1655152500000|2022-06-13 20:35:00|10406.2|10405|10406.9|10406|10409.1|10408|10405.6|10404.7|416
1655152800000|2022-06-13 20:40:00|10406.8|10405.9|10407.9|10406.6|10407.9|10406.7|10405.6|10404.5|309
1655153100000|2022-06-13 20:45:00|10407.8|10406.7|10411|10409.8|10411.3|10410.1|10407.5|10406.3|519
1655153400000|2022-06-13 20:50:00|10410.9|10409.7|10409.6|10408.5|10411.6|10410.4|10409.3|10407.8|777
1655153700000|2022-06-13 20:55:00|10409.7|10408.6|10410.8|10404.8|10410.8|10408.6|10406.5|10403.7|416
1655154000000|2022-06-13 21:00:00|10412|10406|10411.4|10406|10412.2|10406.2|10411.2|10405.2|55
1655154300000|2022-06-13 21:05:00|10411.1|10406.1|10411.1|10406.2|10411.7|10407|10410.8|10405.8|52
1655154600000|2022-06-13 21:10:00|10410.8|10406.4|10411.1|10406.3|10411.8|10407.2|10410.4|10404.5|111
1655154900000|2022-06-13 21:15:00|10411|10406.4|10411.7|10407.7|10412|10408.1|10410.4|10405.7|487
1655155200000|2022-06-13 21:20:00|10411.6|10407.8|10411.3|10407.6|10412.4|10408.3|10411.1|10406.9|137
1655155500000|2022-06-13 21:25:00|10411.1|10407.7|10411.3|10408.1|10412.3|10408.5|10410.9|10406.9|131
1655155800000|2022-06-13 21:30:00|10411|10407.9|10410.8|10407.9|10412.5|10408.6|10410.8|10406.6|126
1655156100000|2022-06-13 21:35:00|10410.9|10408|10410.7|10407.4|10412.2|10408.5|10410.2|10406.3|112
1655156400000|2022-06-13 21:40:00|10410.6|10407.5|10410.3|10407.4|10411.3|10407.9|10410|10406.9|138
1655156700000|2022-06-13 21:45:00|10410.1|10407.6|10410|10407.4|10410.6|10407.8|10409.7|10406.6|119
1655157000000|2022-06-13 21:50:00|10410.1|10407.3|10410.1|10407.2|10410.3|10407.4|10409.8|10406.8|116
1655157300000|2022-06-13 21:55:00|10410|10407.3|10410.2|10407.4|10410.4|10407.6|10410|10406.7|130
1655157600000|2022-06-13 22:00:00|10410.3|10407.1|10410.8|10407.6|10413|10409.1|10410|10406.3|514
1655157900000|2022-06-13 22:05:00|10410.2|10408.2|10409.3|10408|10411.9|10408.3|10408.3|10405.5|413
1655158200000|2022-06-13 22:10:00|10409.4|10407.9|10410.2|10408.3|10413.1|10409.9|10409.1|10406.4|365
1655158500000|2022-06-13 22:15:00|10410.3|10408.5|10411.5|10409.7|10413.4|10409.9|10406.3|10401.2|643
1655158800000|2022-06-13 22:20:00|10411.7|10409.6|10414.6|10412.1|10415.3|10412.9|10411.4|10408.9|649
1655159100000|2022-06-13 22:25:00|10414.8|10412|10413.6|10411.1|10415.4|10413.5|10409.8|10407.6|557
1655159400000|2022-06-13 22:30:00|10413.8|10411.3|10414.5|10412.8|10415.1|10413.1|10412.6|10410.3|787
1655159700000|2022-06-13 22:35:00|10414.4|10412.7|10415.3|10413.8|10415.6|10414.2|10412.8|10411.2|713
1655160000000|2022-06-13 22:40:00|10415.5|10413.7|10415.2|10414.1|10415.5|10414.4|10413.7|10412.5|455
1655160300000|2022-06-13 22:45:00|10415.1|10414|10412.4|10411|10415.4|10414.2|10411.9|10410.6|366
1655160600000|2022-06-13 22:50:00|10412.5|10410.9|10409.5|10408.2|10412.5|10411.1|10408.8|10407.5|444
1655160900000|2022-06-13 22:55:00|10409.4|10408.3|10407.9|10406.8|10410.6|10409.5|10407.6|10406.4|413
1655161200000|2022-06-13 23:00:00|10408|10406.6|10408.1|10407.2|10408.9|10407.9|10407.1|10405.9|370
1655161500000|2022-06-13 23:05:00|10408.2|10407.3|10413|10412.1|10413.6|10412.5|10407.5|10406.6|310
1655161800000|2022-06-13 23:10:00|10413.1|10412.2|10411.6|10410.7|10415.1|10414.1|10409.8|10408.7|337
1655162100000|2022-06-13 23:15:00|10411.7|10410.8|10412.9|10412|10413.9|10412.9|10411.6|10410.7|274
1655162400000|2022-06-13 23:20:00|10412.8|10411.9|10412.9|10412|10414.6|10413.7|10412.2|10411.5|211
1655162700000|2022-06-13 23:25:00|10413|10412.1|10413.8|10412.9|10414.5|10413.6|10411.7|10410.8|334
1655163000000|2022-06-13 23:30:00|10413.9|10413|10412.8|10411.9|10413.9|10413|10412.5|10411.6|205
1655163300000|2022-06-13 23:35:00|10412.9|10412|10412.5|10411.6|10412.9|10412.1|10411.2|10410.3|170
1655163600000|2022-06-13 23:40:00|10412.4|10411.5|10410.3|10409.4|10412.4|10411.5|10409.5|10408.7|175
1655163900000|2022-06-13 23:45:00|10410.4|10409.5|10413.9|10413|10414|10413.1|10409|10408.2|209
1655164200000|2022-06-13 23:50:00|10413.5|10412.9|10414.2|10413.3|10415.3|10414.6|10413.3|10412.4|243
1655164500000|2022-06-13 23:55:00|10414|10413.4|10415.4|10414.8|10416.8|10415.9|10413.8|10412.9|209
1655164800000|2022-06-14 00:00:00|10414.6|10414.5|10406.6|10405.7|10415|10414.5|10404.4|10403.5|578
1655165100000|2022-06-14 00:05:00|10406.4|10405.5|10414.7|10414.1|10414.7|10414.1|10404.3|10403.4|455
1655165400000|2022-06-14 00:10:00|10414.8|10413.9|10413.7|10413.1|10416.8|10416.1|10410.4|10409.6|645
1655165700000|2022-06-14 00:15:00|10413.8|10413.2|10410.8|10409.9|10414.2|10413.5|10407.7|10406.8|590
1655166000000|2022-06-14 00:20:00|10410.9|10410|10416.5|10415.6|10417.3|10416.4|10410.4|10409.5|594
1655166300000|2022-06-14 00:25:00|10416.4|10415.5|10421|10420.4|10422.7|10421.8|10414.4|10413.3|675
1655166600000|2022-06-14 00:30:00|10420.9|10420.1|10419.1|10418.5|10421.9|10421.1|10418.5|10417.9|669
1655166900000|2022-06-14 00:35:00|10419|10418.4|10420.1|10419.2|10422.5|10421.8|10418.1|10417.3|433
1655167200000|2022-06-14 00:40:00|10420.2|10419.3|10423.8|10422.9|10424.1|10423.2|10418.9|10418.2|409
1655167500000|2022-06-14 00:45:00|10423.9|10423|10419.8|10419.2|10424.7|10423.8|10419.6|10418.8|548
1655167800000|2022-06-14 00:50:00|10419.9|10419|10420.3|10419.4|10421.6|10420.8|10418.7|10418|571
1655168100000|2022-06-14 00:55:00|10421.3|10420.4|10423.3|10422.4|10424.7|10424.1|10419.6|10418.7|550
1655168400000|2022-06-14 01:00:00|10422.9|10422.3|10423.3|10422.4|10424.4|10423.7|10419.2|10418.3|573
1655168700000|2022-06-14 01:05:00|10423.4|10422.5|10418.8|10417.9|10425.2|10424.5|10418.4|10417.7|455
1655169000000|2022-06-14 01:10:00|10418.9|10418|10413.8|10412.9|10419.5|10418.8|10413.2|10412.4|580
1655169300000|2022-06-14 01:15:00|10413.5|10412.8|10410.4|10409.8|10413.9|10413|10409.1|10408.3|429
1655169600000|2022-06-14 01:20:00|10410.3|10409.7|10409.8|10409.2|10413.4|10412.5|10408.6|10408|566
1655169900000|2022-06-14 01:25:00|10409.7|10409.1|10410.3|10409.4|10413.4|10412.8|10409.2|10408.4|447
1655170200000|2022-06-14 01:30:00|10410.2|10409.3|10407.9|10407|10410.8|10410.2|10406.2|10405.3|601
1655170500000|2022-06-14 01:35:00|10408|10407.1|10408.3|10407.4|10410.6|10410|10407.1|10406.3|377
1655170800000|2022-06-14 01:40:00|10408.2|10407.3|10408.7|10408.1|10410.6|10410|10407.4|10406.8|468
1655171100000|2022-06-14 01:45:00|10408.6|10408|10405.6|10404.7|10408.6|10408|10399.5|10398.8|681
1655171400000|2022-06-14 01:50:00|10405.5|10404.9|10405.1|10404.2|10407.9|10407.3|10404.8|10404|493
1655171700000|2022-06-14 01:55:00|10404.6|10404|10402|10401.1|10404.6|10404|10397.5|10396.7|576
1655172000000|2022-06-14 02:00:00|10401.1|10400.5|10404.3|10403.4|10407|10406.3|10400.5|10399.8|463
1655172300000|2022-06-14 02:05:00|10404.2|10403.3|10409.1|10408.2|10409.1|10408.3|10403.8|10402.9|377
1655172600000|2022-06-14 02:10:00|10409|10408.1|10405.6|10405|10409|10408.1|10404.7|10404.1|458
1655172900000|2022-06-14 02:15:00|10405.5|10404.9|10405|10404.1|10406.1|10405.3|10402.5|10401.6|390
1655173200000|2022-06-14 02:20:00|10405.1|10404.2|10407.8|10406.9|10409|10408.1|10405.1|10404.2|303
1655173500000|2022-06-14 02:25:00|10407.9|10407|10406.4|10405.5|10409.9|10409|10404.6|10403.7|498
1655173800000|2022-06-14 02:30:00|10406.5|10405.6|10413.7|10413.1|10415.7|10414.8|10405.7|10405.1|633
1655174100000|2022-06-14 02:35:00|10413.9|10413|10417|10416.1|10417.8|10417.1|10413.8|10413|433
1655174400000|2022-06-14 02:40:00|10417.1|10416.2|10416.8|10416.2|10419.9|10419.1|10416.8|10416|474
1655174700000|2022-06-14 02:45:00|10416.7|10416.1|10417.1|10416.5|10419.1|10418.3|10415.1|10414.3|375
1655175000000|2022-06-14 02:50:00|10417.2|10416.6|10418.9|10418.3|10419.9|10419.1|10416.7|10415.8|325
1655175300000|2022-06-14 02:55:00|10419|10418.4|10417.8|10417.2|10420.5|10419.7|10416.8|10416|388
1655175600000|2022-06-14 03:00:00|10417.6|10417|10421.2|10420.3|10421.3|10420.6|10415.4|10414.8|508
1655175900000|2022-06-14 03:05:00|10421.4|10420.5|10421.4|10420.5|10425.1|10424.4|10419.7|10418.9|538
1655176200000|2022-06-14 03:10:00|10421.5|10420.9|10422.1|10421.2|10424.2|10423.3|10420.3|10419.4|460
1655176500000|2022-06-14 03:15:00|10422.2|10421.3|10422.4|10421.8|10422.8|10422|10420.7|10419.8|381
1655176800000|2022-06-14 03:20:00|10422.5|10421.9|10418.2|10417.3|10423.3|10422.5|10416.9|10416.1|538
1655177100000|2022-06-14 03:25:00|10417.7|10417.1|10422.6|10421.7|10423.6|10422.9|10416.5|10415.7|684
1655177400000|2022-06-14 03:30:00|10422.8|10421.9|10421.4|10420.5|10422.9|10422|10416.7|10415.9|674
1655177700000|2022-06-14 03:35:00|10421.3|10420.4|10424|10423.1|10424.7|10423.8|10419.4|10418.5|661
1655178000000|2022-06-14 03:40:00|10423.7|10422.9|10422.8|10421.9|10424.9|10424.2|10422|10421.2|447
1655178300000|2022-06-14 03:45:00|10422.9|10422|10429.2|10428.3|10432.7|10431.8|10421.4|10420.5|579
1655178600000|2022-06-14 03:50:00|10429.1|10428.2|10429.3|10428.4|10430|10429.2|10425.5|10424.9|527
1655178900000|2022-06-14 03:55:00|10429.4|10428.5|10427.7|10427.1|10429.4|10428.5|10425.9|10425.1|392
1655179200000|2022-06-14 04:00:00|10427.8|10426.9|10435.2|10434.3|10436.7|10435.8|10427.5|10426.7|776
1655179500000|2022-06-14 04:05:00|10434.9|10434|10432.3|10431.4|10435.3|10434.5|10430.9|10430|537
1655179800000|2022-06-14 04:10:00|10432.4|10431.5|10431.2|10430.6|10434|10433.4|10429.9|10429.1|596
1655180100000|2022-06-14 04:15:00|10431.3|10430.4|10431|10430.1|10432.5|10431.9|10430.6|10430|429
1655180400000|2022-06-14 04:20:00|10430.7|10430|10433.9|10433.3|10435.6|10434.7|10430.2|10429.5|472
1655180700000|2022-06-14 04:25:00|10434.1|10433.2|10432|10431.4|10434.1|10433.2|10430.4|10429.8|367
1655181000000|2022-06-14 04:30:00|10431.9|10431.3|10428.2|10427.6|10431.9|10431.3|10428|10427.3|469
1655181300000|2022-06-14 04:35:00|10428.3|10427.7|10425.5|10424.9|10428.3|10427.7|10425.5|10424.9|326
1655181600000|2022-06-14 04:40:00|10425.4|10424.8|10424.9|10424.3|10426.4|10425.6|10423.6|10422.8|369
1655181900000|2022-06-14 04:45:00|10425|10424.4|10426.7|10425.8|10426.8|10426.2|10424.2|10423.6|270
1655182200000|2022-06-14 04:50:00|10426.4|10425.5|10427.3|10426.4|10428|10427.2|10423.6|10422.8|273
1655182500000|2022-06-14 04:55:00|10427.2|10426.3|10425|10424.1|10427.3|10426.4|10423.7|10422.8|282
1655182800000|2022-06-14 05:00:00|10425.1|10424.2|10424|10423.4|10425.2|10424.4|10421.6|10420.8|397
1655183100000|2022-06-14 05:05:00|10424.1|10423.5|10426.7|10426.1|10427.8|10427.1|10424.1|10423.5|323
1655183400000|2022-06-14 05:10:00|10426.6|10426|10426.3|10425.7|10427|10426.4|10423.1|10422.3|378
1655183700000|2022-06-14 05:15:00|10426.4|10425.8|10425.7|10424.8|10427.2|10426.5|10424.6|10423.8|288
1655184000000|2022-06-14 05:20:00|10425.8|10424.9|10423.1|10422.5|10426.1|10425.3|10422.6|10421.8|272
1655184300000|2022-06-14 05:25:00|10423.3|10422.7|10418.6|10418|10423.6|10423|10418.2|10417.5|322
1655184600000|2022-06-14 05:30:00|10418.7|10418.1|10422.6|10421.7|10422.8|10422|10418.6|10417.8|459
1655184900000|2022-06-14 05:35:00|10422.7|10421.8|10425.7|10425.1|10426.9|10426.2|10422.2|10421.6|446
1655185200000|2022-06-14 05:40:00|10425.9|10425.3|10430.5|10429.6|10430.5|10429.6|10425.8|10425.2|511
1655185500000|2022-06-14 05:45:00|10430.4|10429.5|10432|10431.1|10434.4|10433.8|10429.4|10428.8|476
1655185800000|2022-06-14 05:50:00|10431.9|10431|10434.4|10433.8|10434.5|10433.8|10430.7|10430|477
1655186100000|2022-06-14 05:55:00|10434.3|10433.7|10438.9|10438|10439.9|10439|10433.4|10432.7|739
1655186400000|2022-06-14 06:00:00|10439|10438.1|10439|10438.1|10442.2|10441.3|10436.5|10435.6|1130
1655186700000|2022-06-14 06:05:00|10438.9|10438|10431.4|10430.8|10439.7|10438.8|10430.3|10429.7|657
1655187000000|2022-06-14 06:10:00|10431.3|10430.7|10433.9|10433|10434|10433.3|10429.2|10428.3|661
1655187300000|2022-06-14 06:15:00|10433.5|10432.9|10432.9|10432.3|10434.1|10433.3|10429.4|10428.8|608
1655187600000|2022-06-14 06:20:00|10433|10432.4|10437.4|10436.5|10437.9|10437.3|10427|10426.4|742
1655187900000|2022-06-14 06:25:00|10437.3|10436.4|10438.1|10437.2|10441.4|10440.7|10435.2|10434.4|789
1655188200000|2022-06-14 06:30:00|10437.8|10436.9|10441.6|10440.7|10441.7|10440.9|10436.6|10435.8|792
1655188500000|2022-06-14 06:35:00|10441.5|10440.6|10438.6|10438|10442.9|10442.1|10438.4|10437.7|721
1655188800000|2022-06-14 06:40:00|10438.5|10437.9|10442.8|10442.2|10443.8|10442.9|10437.4|10436.7|674
1655189100000|2022-06-14 06:45:00|10442.7|10442.1|10448.3|10447.4|10450.8|10450.1|10440.5|10439.8|735
1655189400000|2022-06-14 06:50:00|10448.2|10447.3|10444.7|10444.1|10449|10448.3|10442.4|10441.7|673
1655189700000|2022-06-14 06:55:00|10444.6|10444|10439.4|10438.5|10445|10444.1|10438.7|10438|684
1655190000000|2022-06-14 07:00:00|10439.1|10438.4|10445.6|10445|10447.3|10446.7|10437.9|10437|887
1655190300000|2022-06-14 07:05:00|10445.5|10444.9|10446.1|10445.5|10446.2|10445.6|10441.5|10440.9|868
1655190600000|2022-06-14 07:10:00|10445.6|10445|10440.1|10439.5|10446.5|10445.6|10438.3|10437.7|877
1655190900000|2022-06-14 07:15:00|10439.7|10439.1|10455.9|10455|10456.6|10455.8|10439.6|10438.9|904
1655191200000|2022-06-14 07:20:00|10455.7|10454.8|10461.9|10461.3|10467.4|10466.5|10453.8|10453.2|971
1655191500000|2022-06-14 07:25:00|10461.8|10461.2|10461.1|10460.2|10464.7|10463.9|10457.9|10457.3|978
1655191800000|2022-06-14 07:30:00|10461|10460.1|10466.3|10465.7|10467|10466.2|10457.4|10456.6|856
1655192100000|2022-06-14 07:35:00|10466.2|10465.6|10458.8|10458.2|10466.3|10465.7|10457|10456.4|697
1655192400000|2022-06-14 07:40:00|10459|10458.1|10466.5|10465.6|10467.6|10466.9|10458.8|10458.1|692
1655192700000|2022-06-14 07:45:00|10466.6|10465.7|10470.2|10469.6|10475.6|10474.7|10465.5|10464.7|774
1655193000000|2022-06-14 07:50:00|10470.1|10469.5|10470|10469.4|10473.1|10472.4|10466.9|10466.2|798
1655193300000|2022-06-14 07:55:00|10470.2|10469.6|10468.2|10467.3|10473.9|10473.2|10467.8|10467|739
1655193600000|2022-06-14 08:00:00|10468.3|10467.4|10466.8|10466.2|10471.7|10470.8|10465.9|10465|762
1655193900000|2022-06-14 08:05:00|10466.7|10466.1|10467.8|10466.9|10469.5|10468.8|10465.7|10464.8|785
1655194200000|2022-06-14 08:10:00|10467.5|10466.8|10465.4|10464.8|10471.7|10470.8|10465|10464.4|706
1655194500000|2022-06-14 08:15:00|10465.5|10464.9|10464.6|10463.7|10466.7|10466|10464.3|10463.6|579
1655194800000|2022-06-14 08:20:00|10464.5|10463.6|10469.3|10468.7|10473.3|10472.6|10463.5|10462.9|741
1655195100000|2022-06-14 08:25:00|10469.4|10468.8|10473.1|10472.2|10476.2|10475.5|10467.7|10467.1|779
1655195400000|2022-06-14 08:30:00|10472.9|10472|10473.1|10472.5|10475.3|10474.7|10470.6|10469.7|760
1655195700000|2022-06-14 08:35:00|10473|10472.4|10475.1|10474.2|10475.4|10474.5|10466.6|10465.9|723
1655196000000|2022-06-14 08:40:00|10474.9|10474.3|10477.1|10476.2|10481.8|10480.9|10470.3|10469.5|936
1655196300000|2022-06-14 08:45:00|10477|10476.1|10475.7|10474.8|10485.4|10484.5|10475.4|10474.7|995
1655196600000|2022-06-14 08:50:00|10475.5|10474.9|10471.1|10470.5|10476|10475.4|10470.3|10469.4|750
1655196900000|2022-06-14 08:55:00|10471.4|10470.8|10466|10465.1|10474.2|10473.5|10465.7|10464.8|803
1655197200000|2022-06-14 09:00:00|10466.1|10465|10456.1|10455.2|10467|10466.1|10456.1|10455.2|919
1655197500000|2022-06-14 09:05:00|10455.7|10454.8|10455.8|10454.9|10459.5|10458.8|10451.9|10451|863
1655197800000|2022-06-14 09:10:00|10455.3|10454.7|10456.8|10456.2|10461.1|10460.5|10454.7|10454.1|640
1655198100000|2022-06-14 09:15:00|10456.9|10456|10457.9|10457.3|10459.4|10458.7|10453|10452.3|629
1655198400000|2022-06-14 09:20:00|10457.8|10457.2|10455.5|10454.9|10458.8|10458|10455|10454.3|576
1655198700000|2022-06-14 09:25:00|10455.7|10454.8|10448.2|10447.3|10455.7|10454.8|10444.2|10443.5|721
1655199000000|2022-06-14 09:30:00|10448.3|10447.4|10448.4|10447.5|10451|10450.2|10445.9|10445.3|857
1655199300000|2022-06-14 09:35:00|10448.3|10447.4|10448.9|10448|10454.3|10453.6|10447.7|10446.8|683
1655199600000|2022-06-14 09:40:00|10448.8|10447.9|10444.3|10443.7|10449.9|10449.3|10442.7|10442.1|842
1655199900000|2022-06-14 09:45:00|10444.9|10444.3|10444|10443.4|10447.7|10447|10443.6|10443|670
1655200200000|2022-06-14 09:50:00|10444.1|10443.5|10442.7|10441.8|10446.4|10445.8|10440.4|10439.8|639
1655200500000|2022-06-14 09:55:00|10442.4|10441.9|10436.1|10435.2|10443.4|10442.7|10433.4|10432.7|729
1655200800000|2022-06-14 10:00:00|10436.2|10435.3|10434.4|10433.5|10438.4|10437.6|10433|10432.4|759
1655201100000|2022-06-14 10:05:00|10434.5|10433.6|10441.8|10441.2|10442|10441.2|10434.4|10433.6|625
1655201400000|2022-06-14 10:10:00|10441.9|10441.3|10435.8|10435.2|10442.2|10441.4|10433.6|10433|598
1655201700000|2022-06-14 10:15:00|10435.9|10435.3|10437.3|10436.7|10440|10439.1|10434.9|10434|575
1655202000000|2022-06-14 10:20:00|10437.2|10436.6|10435.5|10434.6|10439.2|10438.6|10434.4|10433.5|619
1655202300000|2022-06-14 10:25:00|10435.6|10434.7|10428|10427.4|10435.7|10435|10425.6|10424.8|725
1655202600000|2022-06-14 10:30:00|10427.9|10427.3|10430.4|10429.8|10432.8|10432.1|10426.9|10426.3|763
1655202900000|2022-06-14 10:35:00|10430.3|10429.7|10433.2|10432.6|10435.3|10434.5|10430.1|10429.3|520
1655203200000|2022-06-14 10:40:00|10433.3|10432.7|10435.2|10434.6|10436.1|10435.5|10428.3|10427.5|677
1655203500000|2022-06-14 10:45:00|10435.1|10434.5|10434.5|10433.9|10438.8|10437.9|10433.7|10433.1|679
1655203800000|2022-06-14 10:50:00|10434.4|10433.8|10436|10435.4|10437.6|10437|10431.8|10431|672
1655204100000|2022-06-14 10:55:00|10436.1|10435.5|10435.6|10435|10436.1|10435.5|10430|10429.4|797
1655204400000|2022-06-14 11:00:00|10435.7|10435.1|10441.8|10440.9|10442.3|10441.5|10434.4|10433.5|904
1655204700000|2022-06-14 11:05:00|10441.5|10440.6|10438.8|10437.9|10441.5|10440.7|10436.6|10435.7|695
1655205000000|2022-06-14 11:10:00|10438.9|10438|10436.9|10436.3|10441.4|10440.5|10435.7|10434.8|613
1655205300000|2022-06-14 11:15:00|10437.1|10436.5|10436.7|10435.8|10438|10437.1|10434.5|10433.9|603
1655205600000|2022-06-14 11:20:00|10436.6|10435.7|10437.5|10436.9|10439.7|10439|10433.1|10432.2|722
1655205900000|2022-06-14 11:25:00|10437.6|10437|10444.2|10443.3|10444.8|10444|10436.9|10436.3|735
1655206200000|2022-06-14 11:30:00|10444|10443.1|10447.6|10447|10450.6|10449.9|10443.5|10442.8|736
1655206500000|2022-06-14 11:35:00|10448|10447.4|10447.5|10446.6|10448.7|10447.9|10445.2|10444.4|714
1655206800000|2022-06-14 11:40:00|10447.6|10446.7|10449.3|10448.4|10450|10449.1|10446.1|10445.4|602
1655207100000|2022-06-14 11:45:00|10449.4|10448.5|10450.6|10450|10456.1|10455.4|10449.1|10448.2|791
1655207400000|2022-06-14 11:50:00|10450.7|10450.1|10444.6|10444|10452|10451.4|10444.1|10443.5|678
1655207700000|2022-06-14 11:55:00|10444.4|10443.8|10442.4|10441.8|10453.2|10452.5|10442.4|10441.7|754
1655208000000|2022-06-14 12:00:00|10442.5|10441.9|10446.6|10446|10453.1|10452.3|10442.5|10441.9|998
1655208300000|2022-06-14 12:05:00|10446.5|10445.9|10446.1|10445.5|10452.8|10452.2|10444.7|10444|728
1655208600000|2022-06-14 12:10:00|10446.4|10445.8|10452.8|10452.2|10452.9|10452.3|10446.4|10445.8|820
1655208900000|2022-06-14 12:15:00|10453|10452.4|10446.3|10445.4|10453|10452.4|10446.3|10445.4|785
1655209200000|2022-06-14 12:20:00|10446.2|10445.3|10447.1|10446.5|10451.9|10451|10445.5|10444.9|834
1655209500000|2022-06-14 12:25:00|10446.9|10446.3|10453.5|10451.8|10457.3|10456.4|10446|10445.3|838
1655209800000|2022-06-14 12:30:00|10453.9|10452|10466.3|10465.4|10468.7|10467.8|10453.9|10451.6|1509
1655210100000|2022-06-14 12:35:00|10466.4|10465.5|10465.6|10464.7|10468.9|10468|10463.2|10462.3|929
1655210400000|2022-06-14 12:40:00|10465.7|10464.8|10462.3|10461.7|10467.5|10466.6|10461.9|10461|802
1655210700000|2022-06-14 12:45:00|10462.5|10461.6|10455.6|10454.7|10463|10462.4|10454.1|10453.2|832
1655211000000|2022-06-14 12:50:00|10455.8|10454.9|10451.7|10450.8|10456.9|10456.3|10449|10448.1|931
1655211300000|2022-06-14 12:55:00|10451.5|10450.9|10449.3|10448.7|10453.1|10452.5|10448.3|10447.7|739
1655211600000|2022-06-14 13:00:00|10449.2|10448.6|10456|10455.4|10456.3|10455.7|10448.7|10448.1|909
1655211900000|2022-06-14 13:05:00|10456.1|10455.5|10450.9|10450.3|10457|10456.3|10446.7|10446.1|873
1655212200000|2022-06-14 13:10:00|10451|10450.4|10450.2|10449.6|10451.6|10451|10445|10444.4|907
1655212500000|2022-06-14 13:15:00|10450.3|10449.7|10453.2|10452.3|10459.5|10458.6|10450.3|10449.7|768
1655212800000|2022-06-14 13:20:00|10453.3|10452.4|10453.7|10452.8|10460.2|10459.6|10450.8|10449.9|838
1655213100000|2022-06-14 13:25:00|10453.6|10452.7|10448.6|10447.7|10454.2|10453.4|10447.9|10447.1|932
1655213400000|2022-06-14 13:30:00|10448.5|10447.6|10447.7|10447.1|10450.1|10449.5|10442.7|10441.9|1234
1655213700000|2022-06-14 13:35:00|10447.8|10447.2|10450.2|10449.3|10452.9|10452.3|10444.3|10443.7|1093
1655214000000|2022-06-14 13:40:00|10450|10449.6|10443.1|10442.5|10450.9|10450.3|10442.6|10442|1121
1655214300000|2022-06-14 13:45:00|10443.3|10442.7|10441.9|10441.3|10448.1|10447.5|10440.4|10439.7|972
1655214600000|2022-06-14 13:50:00|10441.8|10441.2|10438.5|10437.9|10442.2|10441.6|10434|10433.4|1045
1655214900000|2022-06-14 13:55:00|10438.3|10437.7|10439.1|10438.5|10441|10440.3|10436.7|10436.1|830
1655215200000|2022-06-14 14:00:00|10439|10438.4|10444.1|10443.2|10445.9|10445.1|10438.5|10437.9|933
1655215500000|2022-06-14 14:05:00|10444.2|10443.3|10431.1|10430.5|10444.4|10443.7|10431|10430.2|959
1655215800000|2022-06-14 14:10:00|10431.2|10430.6|10424.8|10423.9|10431.5|10430.6|10424.2|10423.3|821
1655216100000|2022-06-14 14:15:00|10424.7|10423.8|10421|10420.4|10424.7|10423.8|10416.8|10416.1|817
1655216400000|2022-06-14 14:20:00|10420.9|10420.3|10422.7|10421.8|10423.8|10423|10416.3|10415.7|791
1655216700000|2022-06-14 14:25:00|10422.6|10422|10424.1|10423.5|10429.3|10428.5|10421.5|10420.9|899
1655217000000|2022-06-14 14:30:00|10424.2|10423.2|10423.7|10422.8|10427.2|10426.6|10420.8|10420.2|992
1655217300000|2022-06-14 14:35:00|10423.8|10423.2|10416.3|10415.7|10425.2|10424.5|10414|10413.3|962
1655217600000|2022-06-14 14:40:00|10416.4|10415.8|10413.9|10413.3|10416.8|10416.2|10413.1|10412.5|830
1655217900000|2022-06-14 14:45:00|10414|10413.4|10417|10416.4|10421.9|10421|10413|10412.3|954
1655218200000|2022-06-14 14:50:00|10416.9|10416.3|10415.7|10414.8|10418.7|10418.1|10411.7|10411|1008
1655218500000|2022-06-14 14:55:00|10415.6|10415|10410.4|10409.8|10415.6|10415|10408.5|10407.9|1065
1655218800000|2022-06-14 15:00:00|10410.3|10409.7|10419.7|10419.1|10422.3|10421.7|10409.6|10409|1053
1655219100000|2022-06-14 15:05:00|10419.8|10419.2|10410.5|10409.9|10420|10419.4|10409.1|10408.4|845
1655219400000|2022-06-14 15:10:00|10410.4|10409.8|10416.2|10415.6|10416.3|10415.7|10407.2|10406.6|890
1655219700000|2022-06-14 15:15:00|10416.1|10415.5|10414.7|10413.8|10417.6|10417|10411.3|10410.4|915
1655220000000|2022-06-14 15:20:00|10414.6|10413.7|10419.6|10419|10420.1|10419.4|10413.3|10412.6|875
1655220300000|2022-06-14 15:25:00|10419.3|10418.7|10419.5|10418.9|10423.6|10423|10418.7|10418.1|833
1655220600000|2022-06-14 15:30:00|10419.4|10418.8|10422.3|10421.4|10422.5|10421.7|10415.9|10415.3|978
1655220900000|2022-06-14 15:35:00|10422.2|10421.3|10416.2|10415.3|10426.3|10425.4|10415.3|10414.6|881
1655221200000|2022-06-14 15:40:00|10416.3|10415.7|10411.4|10410.8|10416.9|10416.3|10411.2|10410.5|831
1655221500000|2022-06-14 15:45:00|10411.5|10410.9|10413.6|10413|10418.3|10417.7|10410|10409.4|849
1655221800000|2022-06-14 15:50:00|10413.5|10412.9|10413.7|10412.8|10413.8|10412.9|10409.1|10408.3|814
1655222100000|2022-06-14 15:55:00|10413.8|10412.9|10417.1|10416.5|10419.3|10418.4|10412.6|10412|869
1655222400000|2022-06-14 16:00:00|10417.2|10416.3|10417.7|10417.1|10418.8|10418.1|10412.9|10412.2|845
1655222700000|2022-06-14 16:05:00|10417.5|10416.9|10415.1|10414.2|10418.6|10417.8|10414.8|10413.9|850
1655223000000|2022-06-14 16:10:00|10415.2|10414.3|10413.1|10412.5|10418.3|10417.4|10412.5|10411.9|714
1655223300000|2022-06-14 16:15:00|10413|10412.4|10419.1|10418.5|10421.9|10421.3|10412.3|10411.7|854
1655223600000|2022-06-14 16:20:00|10419|10418.4|10416.6|10416|10421.2|10420.3|10413.3|10412.6|741
1655223900000|2022-06-14 16:25:00|10416.4|10415.8|10423.1|10422.5|10423.9|10423.3|10414.4|10413.8|633
1655224200000|2022-06-14 16:30:00|10423|10422.4|10421.7|10421.1|10423.9|10423.3|10420.5|10419.9|652
1655224500000|2022-06-14 16:35:00|10421.8|10421.2|10417.6|10417|10422.7|10422|10417.3|10416.6|619
1655224800000|2022-06-14 16:40:00|10417.8|10417.2|10420.5|10419.9|10420.6|10420|10416|10415.3|604
1655225100000|2022-06-14 16:45:00|10420.6|10420|10424.2|10423.6|10424.3|10423.7|10419.3|10418.7|570
1655225400000|2022-06-14 16:50:00|10424|10423.4|10422.6|10422|10424.9|10424.2|10421.2|10420.6|553
1655225700000|2022-06-14 16:55:00|10422.5|10421.9|10420.7|10420.1|10422.9|10422.2|10419.8|10419.2|576
1655226000000|2022-06-14 17:00:00|10420.5|10419.9|10427.6|10427|10427.8|10427.2|10420.4|10419.8|579
1655226300000|2022-06-14 17:05:00|10427.7|10427.1|10434.1|10433.5|10435.8|10435|10425.9|10425.2|727
1655226600000|2022-06-14 17:10:00|10434.3|10433.4|10436|10435.4|10436.3|10435.7|10433.1|10432.5|623
1655226900000|2022-06-14 17:15:00|10436.1|10435.5|10433.3|10432.4|10437.7|10437.1|10433.3|10432.4|566
1655227200000|2022-06-14 17:20:00|10433.1|10432.5|10432.8|10432.2|10443.7|10443.1|10432.5|10431.9|985
1655227500000|2022-06-14 17:25:00|10432.7|10432.1|10426.9|10426.3|10434.1|10433.5|10426.9|10426.3|673
1655227800000|2022-06-14 17:30:00|10426.8|10426.2|10422.5|10421.9|10427.7|10427.1|10422.5|10421.9|723
1655228100000|2022-06-14 17:35:00|10422.3|10421.7|10422.7|10422.1|10426.8|10426|10421.9|10421.1|633
1655228400000|2022-06-14 17:40:00|10422.6|10422|10422.2|10421.3|10424.1|10423.4|10420.8|10420.1|490
1655228700000|2022-06-14 17:45:00|10422.1|10421.2|10420.5|10419.9|10423.8|10423|10419.3|10418.7|537
1655229000000|2022-06-14 17:50:00|10420.4|10419.8|10419.9|10419.3|10422.8|10422.2|10418.5|10417.9|589
1655229300000|2022-06-14 17:55:00|10420.1|10419.5|10419.1|10418.5|10424.6|10423.8|10419|10418.4|570
1655229600000|2022-06-14 18:00:00|10419.2|10418.6|10425.8|10424.9|10426.7|10426.1|10419|10418.4|694
1655229900000|2022-06-14 18:05:00|10425.7|10424.8|10431.7|10430.8|10431.8|10430.9|10423.6|10423|514
1655230200000|2022-06-14 18:10:00|10431.5|10430.6|10424.5|10423.6|10431.5|10430.7|10422.4|10421.8|624
1655230500000|2022-06-14 18:15:00|10424.4|10423.5|10427.7|10426.8|10428.5|10427.8|10423.7|10423.1|508
1655230800000|2022-06-14 18:20:00|10427.6|10427|10423.2|10422.6|10427.8|10427.2|10422.9|10422.3|456
1655231100000|2022-06-14 18:25:00|10423|10422.4|10423.7|10423.1|10424.8|10424.2|10421.9|10421.2|555
1655231400000|2022-06-14 18:30:00|10423.4|10422.8|10424.7|10424.1|10425.2|10424.6|10420.9|10420.2|499
1655231700000|2022-06-14 18:35:00|10424.8|10424.2|10421.6|10421|10426.6|10426|10421.6|10420.8|337
1655232000000|2022-06-14 18:40:00|10421.5|10420.9|10418.1|10417.5|10421.7|10421.1|10417.1|10416.4|459
1655232300000|2022-06-14 18:45:00|10418|10417.4|10414|10413.4|10421.1|10420.5|10412.7|10412|505
1655232600000|2022-06-14 18:50:00|10414.1|10413.5|10413|10412.4|10415.3|10414.5|10412|10411.3|621
1655232900000|2022-06-14 18:55:00|10413.1|10412.5|10411.8|10411.2|10414.7|10414.1|10411.4|10410.8|536
1655233200000|2022-06-14 19:00:00|10411.7|10411.1|10411.3|10410.4|10411.9|10411.3|10408|10407.4|607
1655233500000|2022-06-14 19:05:00|10411.2|10410.3|10408.1|10407.5|10412.3|10411.6|10407.2|10406.6|527
1655233800000|2022-06-14 19:10:00|10408.2|10407.6|10406.5|10405.9|10409.2|10408.6|10406.1|10405.5|326
1655234100000|2022-06-14 19:15:00|10406.4|10405.8|10402.2|10401.6|10406.5|10405.9|10402.1|10401.5|547
1655234400000|2022-06-14 19:20:00|10402.4|10401.8|10405.7|10405.1|10408.3|10407.6|10400.1|10399.5|620
1655234700000|2022-06-14 19:25:00|10405.6|10405|10411.6|10411|10413.7|10413.1|10405.6|10405|616
1655235000000|2022-06-14 19:30:00|10411.4|10410.8|10406.8|10406.2|10415.8|10415|10406.3|10405.4|742
1655235300000|2022-06-14 19:35:00|10406.9|10406.3|10412.8|10411.9|10413.4|10412.5|10405|10404.2|592
1655235600000|2022-06-14 19:40:00|10412.7|10411.8|10408.7|10407.8|10415.1|10414.2|10407.8|10407.1|683
1655235900000|2022-06-14 19:45:00|10408.6|10407.7|10406.4|10405.5|10409.1|10408.2|10403.7|10402.8|687
1655236200000|2022-06-14 19:50:00|10407|10406.1|10412.9|10412|10414|10413.1|10406.9|10406|794
1655236500000|2022-06-14 19:55:00|10412.6|10412.1|10411.2|10410.6|10414.8|10414.1|10410.6|10410|546
1655236800000|2022-06-14 20:00:00|10411.3|10410.7|10412.3|10411.7|10414.1|10413.5|10410.7|10410.1|319
1655237100000|2022-06-14 20:05:00|10412.2|10411.6|10416.2|10415.6|10416.5|10415.7|10412.1|10411.3|176
1655237400000|2022-06-14 20:10:00|10416.3|10415.7|10415.2|10414.6|10417|10416.3|10414.9|10414.2|159
1655237700000|2022-06-14 20:15:00|10415.3|10414.7|10414.2|10413.3|10416.5|10415.7|10414|10413.3|132
1655238000000|2022-06-14 20:20:00|10414.1|10413.5|10414.3|10413.7|10415.5|10414.8|10414|10413.3|117
1655238300000|2022-06-14 20:25:00|10414|10413.4|10412.1|10411.5|10414.1|10413.5|10412.1|10411.5|142
1655238600000|2022-06-14 20:30:00|10412.3|10411.7|10416.3|10415.7|10416.6|10415.9|10412.2|10411.6|169
1655238900000|2022-06-14 20:35:00|10416.1|10415.5|10417|10416.1|10417.3|10416.4|10414.1|10413.3|166
1655239200000|2022-06-14 20:40:00|10417.1|10416.2|10417|10416.1|10417.3|10416.5|10416.5|10415.7|118
1655239500000|2022-06-14 20:45:00|10417.2|10415.9|10416.9|10416|10417.3|10416.2|10416|10415.1|222
1655239800000|2022-06-14 20:50:00|10416.8|10415.9|10417.8|10416.7|10418.7|10417.8|10416.1|10415.2|247
1655240100000|2022-06-14 20:55:00|10418.1|10416.8|10418.4|10414.5|10419.9|10417.3|10416.3|10414.3|360
1655240400000|2022-06-14 21:00:00|10418.7|10414.4|10414.1|10408.1|10419.9|10414.6|10414|10408|60
1655240700000|2022-06-14 21:05:00|10414.2|10408.2|10418.5|10412.5|10420.7|10414.7|10414.2|10408.2|76
1655241000000|2022-06-14 21:10:00|10418.2|10412.2|10417.1|10411.1|10419.5|10413.5|10416.8|10410.8|138
1655241300000|2022-06-14 21:15:00|10417.2|10411.2|10419|10413|10419.7|10413.7|10416.9|10410.9|150
1655241600000|2022-06-14 21:20:00|10419.1|10413.1|10421.3|10415.3|10423.1|10417.1|10418.5|10412.5|155
1655241900000|2022-06-14 21:25:00|10421.5|10415.5|10416.2|10410.2|10425.7|10419.7|10414.3|10408.3|402
1655242200000|2022-06-14 21:30:00|10416.3|10410.3|10421.4|10415.8|10423.8|10418.7|10416.3|10410.3|662
1655242500000|2022-06-14 21:35:00|10421.5|10415.9|10418.3|10412.6|10423.2|10417.2|10414.5|10408.5|598
1655242800000|2022-06-14 21:40:00|10418.4|10412.4|10418.7|10413|10418.9|10414.1|10417.6|10412.2|255
1655243100000|2022-06-14 21:45:00|10419|10413.6|10418.7|10412.7|10419.6|10415.4|10415.6|10409.6|298
1655243400000|2022-06-14 21:50:00|10419|10413|10418.3|10412.3|10419.7|10415.1|10418.1|10412.2|240
1655243700000|2022-06-14 21:55:00|10418.4|10414|10418.2|10412.2|10419.4|10415|10416|10410|182
1655244000000|2022-06-14 22:00:00|10418|10412|10418.5|10415.1|10420.2|10416.1|10417.6|10411.8|572
1655244300000|2022-06-14 22:05:00|10418.6|10414.9|10419.2|10416.7|10421.9|10418.2|10417.7|10413.9|375
1655244600000|2022-06-14 22:10:00|10419.1|10416.8|10417.5|10415.3|10421.2|10418.4|10417.5|10413.2|379
1655244900000|2022-06-14 22:15:00|10417.3|10415.7|10415.7|10414.2|10417.5|10415.8|10414.3|10412.5|719
1655245200000|2022-06-14 22:20:00|10416|10413.9|10420.4|10419.2|10422.1|10420.8|10415.7|10413.9|541
1655245500000|2022-06-14 22:25:00|10420.3|10419.4|10417.6|10416.7|10421.1|10419.7|10417.5|10416.2|340
1655245800000|2022-06-14 22:30:00|10417.9|10416.5|10421.6|10420.4|10421.7|10420.6|10417|10415.8|594
1655246100000|2022-06-14 22:35:00|10421.5|10420.3|10421.9|10420.7|10422.7|10421.3|10421|10419.5|428
1655246400000|2022-06-14 22:40:00|10421.7|10420.6|10420.9|10419.7|10423.1|10421.9|10419.7|10418.2|543
1655246700000|2022-06-14 22:45:00|10420.8|10419.8|10422.8|10421.9|10423.3|10422.4|10420.7|10419.7|404
1655247000000|2022-06-14 22:50:00|10422.9|10422|10425.9|10425|10427|10426|10422.4|10421.3|545
1655247300000|2022-06-14 22:55:00|10425.5|10424.6|10427.9|10426.8|10428.2|10427|10423.1|10421.9|537
1655247600000|2022-06-14 23:00:00|10427.8|10426.9|10427.7|10426.8|10428.7|10427.8|10426.4|10425.5|359
1655247900000|2022-06-14 23:05:00|10427.6|10426.7|10430.8|10429.9|10431.6|10430.5|10427.2|10426.3|382
1655248200000|2022-06-14 23:10:00|10430.9|10430|10431.3|10430.4|10432.7|10431.8|10430.3|10429.4|473
1655248500000|2022-06-14 23:15:00|10431|10430.1|10427|10426.1|10431.5|10430.6|10426.6|10425.8|346
1655248800000|2022-06-14 23:20:00|10427.1|10426.2|10428.8|10427.9|10429.3|10428.4|10425.3|10424.4|181
1655249100000|2022-06-14 23:25:00|10428.9|10428|10431.3|10430.7|10431.5|10430.7|10428.8|10427.9|250
1655249400000|2022-06-14 23:30:00|10431.4|10430.5|10432.5|10431.6|10432.9|10432|10430.2|10429.3|256
1655249700000|2022-06-14 23:35:00|10432.4|10431.5|10434.9|10434|10435.5|10434.7|10431.7|10430.9|252
1655250000000|2022-06-14 23:40:00|10435|10434.1|10435.7|10434.8|10435.7|10434.8|10432.7|10431.8|189
1655250300000|2022-06-14 23:45:00|10435.6|10434.7|10436.7|10435.8|10438.4|10437.8|10435.1|10434.2|445
1655250600000|2022-06-14 23:50:00|10436.9|10436|10435.8|10434.9|10437.1|10436.2|10434.4|10433.5|287
1655250900000|2022-06-14 23:55:00|10435.7|10434.8|10437.5|10436.6|10438.9|10438.2|10435.7|10434.8|306
1655251200000|2022-06-15 00:00:00|10437.7|10436.8|10436.3|10435.4|10441.2|10440.4|10435.9|10435.3|637
1655251500000|2022-06-15 00:05:00|10436.4|10435.5|10433.8|10432.9|10436.4|10435.5|10430.6|10429.7|634
1655251800000|2022-06-15 00:10:00|10433.7|10432.8|10429.2|10428.3|10433.7|10432.8|10428.5|10427.8|510
1655252100000|2022-06-15 00:15:00|10429.1|10428.2|10433.3|10432.7|10433.5|10432.8|10426.7|10426|543
1655252400000|2022-06-15 00:20:00|10433.4|10432.8|10430.5|10429.6|10433.6|10432.8|10427.4|10426.6|633
1655252700000|2022-06-15 00:25:00|10430.6|10429.7|10431|10430.1|10432.7|10431.9|10428.2|10427.4|565
1655253000000|2022-06-15 00:30:00|10430.8|10429.9|10432.8|10432.2|10433|10432.3|10428|10427.2|496
1655253300000|2022-06-15 00:35:00|10432.9|10432.3|10432.8|10431.9|10433|10432.4|10429.9|10429.3|424
1655253600000|2022-06-15 00:40:00|10432.9|10432|10429.3|10428.4|10433.5|10432.8|10428.8|10428.1|469
1655253900000|2022-06-15 00:45:00|10429.2|10428.3|10431.5|10430.6|10433.1|10432.2|10428.7|10428|422
1655254200000|2022-06-15 00:50:00|10431.2|10430.5|10430.2|10429.3|10434.3|10433.6|10429.5|10428.7|790
1655254500000|2022-06-15 00:55:00|10430.3|10429.4|10435.3|10434.7|10435.5|10434.8|10427.9|10427.3|566
1655254800000|2022-06-15 01:00:00|10435.4|10434.5|10435.7|10434.8|10437.3|10436.6|10432.6|10431.7|463
1655255100000|2022-06-15 01:05:00|10435.6|10434.7|10438.3|10437.4|10440.1|10439.2|10433.1|10432.2|578
1655255400000|2022-06-15 01:10:00|10438.2|10437.3|10442.2|10441.3|10444.1|10443.2|10437.8|10436.9|779
1655255700000|2022-06-15 01:15:00|10441.8|10441.2|10440.7|10440.1|10443.3|10442.7|10439.8|10439.2|627
1655256000000|2022-06-15 01:20:00|10440.6|10440|10445.6|10444.7|10445.6|10444.9|10440.6|10440|529
1655256300000|2022-06-15 01:25:00|10445.5|10444.6|10449.3|10448.4|10449.9|10449.3|10445.2|10444.6|592
1655256600000|2022-06-15 01:30:00|10449.4|10448.5|10447.3|10446.4|10449.4|10448.8|10446.2|10445.5|613
1655256900000|2022-06-15 01:35:00|10447.4|10446.5|10447.5|10446.6|10449.7|10449|10446.1|10445.4|599
1655257200000|2022-06-15 01:40:00|10447.3|10446.7|10446.3|10445.4|10452.3|10451.4|10445|10444.1|722
1655257500000|2022-06-15 01:45:00|10446.2|10445.3|10444.2|10443.6|10446.3|10445.5|10443.4|10442.7|605
1655257800000|2022-06-15 01:50:00|10444.3|10443.7|10441.3|10440.7|10445.3|10444.7|10439.6|10439|597
1655258100000|2022-06-15 01:55:00|10441.4|10440.8|10441.5|10440.6|10441.6|10440.9|10439.6|10438.8|369
1655258400000|2022-06-15 02:00:00|10441.4|10440.5|10444.2|10443.3|10444.8|10444.1|10440.1|10439.2|629
1655258700000|2022-06-15 02:05:00|10444.1|10443.6|10444.1|10443.5|10444.4|10443.6|10440.5|10439.9|551
1655259000000|2022-06-15 02:10:00|10444.2|10443.6|10442.8|10442.2|10444.7|10444|10439.6|10439|447
1655259300000|2022-06-15 02:15:00|10442.9|10442|10443.6|10443|10445.1|10444.2|10442.2|10441.6|386
1655259600000|2022-06-15 02:20:00|10443.5|10442.9|10446.1|10445.5|10447.1|10446.4|10442.8|10442|388
1655259900000|2022-06-15 02:25:00|10446.2|10445.6|10444.3|10443.7|10446.8|10446|10443.3|10442.7|425
1655260200000|2022-06-15 02:30:00|10444|10443.4|10442.9|10442.3|10447|10446.4|10442.5|10441.9|508
1655260500000|2022-06-15 02:35:00|10442.8|10442.2|10445.9|10445.3|10446.2|10445.5|10442.8|10442.2|416
1655260800000|2022-06-15 02:40:00|10446|10445.4|10445.3|10444.7|10446.2|10445.6|10444.9|10444|376
1655261100000|2022-06-15 02:45:00|10445.4|10444.8|10442.9|10442.3|10445.9|10445|10441.8|10441.2|346
1655261400000|2022-06-15 02:50:00|10442.6|10442|10442.7|10441.8|10443.3|10442.7|10440.7|10440.1|373
1655261700000|2022-06-15 02:55:00|10442.8|10441.9|10445.3|10444.7|10445.5|10444.7|10442.1|10441.5|357
1655262000000|2022-06-15 03:00:00|10445.4|10444.8|10444.3|10443.7|10445.7|10445.1|10443.1|10442.2|349
1655262300000|2022-06-15 03:05:00|10444.2|10443.6|10447|10446.1|10447.8|10446.9|10444|10443.2|231
1655262600000|2022-06-15 03:10:00|10447.1|10446.2|10445.9|10445|10447.2|10446.3|10445.3|10444.4|352
1655262900000|2022-06-15 03:15:00|10445.8|10444.9|10442.8|10442.2|10446|10445.1|10441.2|10440.5|310
1655263200000|2022-06-15 03:20:00|10442.9|10442|10442.2|10441.6|10443.4|10442.6|10442.1|10441.5|281
1655263500000|2022-06-15 03:25:00|10442.3|10441.7|10444.7|10443.8|10445.1|10444.2|10441.5|10440.6|199
1655263800000|2022-06-15 03:30:00|10444.8|10443.9|10440.6|10439.7|10444.8|10443.9|10439.7|10439|379
1655264100000|2022-06-15 03:35:00|10440.7|10439.8|10441.9|10441.3|10442.1|10441.4|10438.6|10437.9|344
1655264400000|2022-06-15 03:40:00|10442|10441.4|10444.9|10444.3|10444.9|10444.3|10441.1|10440.4|299
1655264700000|2022-06-15 03:45:00|10444.8|10444.2|10445.7|10445.1|10445.9|10445.2|10443.6|10443|240
1655265000000|2022-06-15 03:50:00|10445.6|10445|10445.3|10444.7|10446.1|10445.5|10443.6|10442.9|213
1655265300000|2022-06-15 03:55:00|10445.4|10444.8|10443.1|10442.5|10445.9|10445.3|10442.8|10442.2|249
1655265600000|2022-06-15 04:00:00|10443.2|10442.6|10438.4|10437.8|10443.8|10443|10437.2|10436.6|328
1655265900000|2022-06-15 04:05:00|10438.5|10437.9|10433.6|10433|10439|10438.2|10433.5|10432.9|362
1655266200000|2022-06-15 04:10:00|10434|10433.4|10436.3|10435.4|10436.3|10435.7|10433.7|10433.1|348
1655266500000|2022-06-15 04:15:00|10436.2|10435.3|10438.4|10437.8|10439.1|10438.2|10435.7|10435|290
1655266800000|2022-06-15 04:20:00|10438.1|10437.5|10433.8|10432.9|10438.3|10437.6|10433.3|10432.7|252
1655267100000|2022-06-15 04:25:00|10433.7|10433.1|10429.9|10429|10434.3|10433.6|10429.7|10428.9|373
1655267400000|2022-06-15 04:30:00|10430|10429.1|10426.7|10426.1|10431.1|10430.4|10426.6|10426|362
1655267700000|2022-06-15 04:35:00|10426.8|10426.2|10427.3|10426.7|10428.3|10427.7|10426.4|10425.8|324
1655268000000|2022-06-15 04:40:00|10427.4|10426.8|10428.2|10427.6|10428.3|10427.7|10426.4|10425.8|266
1655268300000|2022-06-15 04:45:00|10428.3|10427.7|10430|10429.1|10430|10429.2|10426.8|10426.1|258
1655268600000|2022-06-15 04:50:00|10429.9|10429.3|10427|10426.4|10430.3|10429.7|10426.7|10426.1|263
1655268900000|2022-06-15 04:55:00|10426.9|10426.3|10427.3|10426.4|10427.9|10427.1|10424.8|10424.2|300
1655269200000|2022-06-15 05:00:00|10427.4|10426.5|10426.6|10426|10429.1|10428.5|10425.6|10425|486
1655269500000|2022-06-15 05:05:00|10426.5|10425.9|10428.7|10428.1|10428.8|10428.2|10425.6|10425|319
1655269800000|2022-06-15 05:10:00|10428.8|10428.2|10429.1|10428.5|10432.4|10431.8|10428.7|10428.1|466
1655270100000|2022-06-15 05:15:00|10429|10428.4|10426.1|10425.5|10430.3|10429.6|10426.1|10425.3|353
1655270400000|2022-06-15 05:20:00|10426.2|10425.6|10427.2|10426.6|10429.3|10428.7|10426.1|10425.5|492
1655270700000|2022-06-15 05:25:00|10427.3|10426.7|10435.4|10434.8|10435.9|10435.1|10424.6|10423.8|482
1655271000000|2022-06-15 05:30:00|10435.1|10434.5|10451.4|10450.5|10451.9|10451|10435|10434.1|1327
1655271300000|2022-06-15 05:35:00|10451.6|10450.7|10463.9|10463|10468.6|10467.4|10451.2|10450.3|1578
1655271600000|2022-06-15 05:40:00|10464|10463.1|10466.8|10465.9|10468.6|10467.7|10458.2|10457.2|1262
1655271900000|2022-06-15 05:45:00|10466.7|10465.7|10465.4|10464.5|10467.4|10466.5|10462.3|10461.3|769
1655272200000|2022-06-15 05:50:00|10465.3|10464.4|10474.9|10473.7|10475.6|10474.7|10465|10464.3|997
1655272500000|2022-06-15 05:55:00|10474.7|10473.8|10464.4|10463.2|10475.6|10474.8|10463.4|10462.2|829
1655272800000|2022-06-15 06:00:00|10464.2|10463.3|10465.1|10464.2|10469.1|10468.2|10463.1|10461.9|1225
1655273100000|2022-06-15 06:05:00|10465|10464.1|10456|10455.1|10466.5|10465.6|10455.5|10454.7|947
1655273400000|2022-06-15 06:10:00|10456.2|10455.3|10455.3|10454.4|10460.8|10459.9|10453|10452.1|1064
1655273700000|2022-06-15 06:15:00|10455.2|10454.3|10460.3|10459.4|10464.7|10463.6|10453.4|10452.5|1092
1655274000000|2022-06-15 06:20:00|10460.4|10459.5|10478.8|10477.9|10479.2|10478.3|10459.8|10458.9|1237
1655274300000|2022-06-15 06:25:00|10478.7|10477.8|10486.6|10485.7|10494.4|10493.2|10474.4|10473.5|1565
1655274600000|2022-06-15 06:30:00|10486.8|10485.5|10492.5|10491.6|10492.7|10491.8|10482.4|10481.5|1330
1655274900000|2022-06-15 06:35:00|10492.4|10491.5|10490.8|10489.9|10495.1|10494.2|10488.8|10487.9|920
1655275200000|2022-06-15 06:40:00|10490.4|10489.8|10484.4|10483.1|10492|10491.1|10482.8|10481.9|931
1655275500000|2022-06-15 06:45:00|10484.1|10483.2|10477.1|10476.2|10484.2|10483.2|10476.3|10475.4|779
1655275800000|2022-06-15 06:50:00|10477.2|10476.3|10473|10472.1|10479|10478.4|10473|10472.1|788
1655276100000|2022-06-15 06:55:00|10473.1|10472.2|10473.7|10473.1|10476.4|10475.7|10472.1|10471.3|710
1655276400000|2022-06-15 07:00:00|10473.8|10472.9|10471.4|10470.5|10474.3|10473.6|10464.9|10464.1|863
1655276700000|2022-06-15 07:05:00|10471.3|10470.4|10475.8|10474.9|10476.5|10475.6|10464.4|10463.5|889
1655277000000|2022-06-15 07:10:00|10475.7|10475.1|10481.1|10480.2|10482.6|10481.7|10475.7|10475.1|959
1655277300000|2022-06-15 07:15:00|10481|10480.1|10481|10480.1|10485.1|10484.4|10478.5|10477.7|874
1655277600000|2022-06-15 07:20:00|10480.9|10480|10485.7|10484.8|10485.7|10484.9|10477|10476.2|909
1655277900000|2022-06-15 07:25:00|10485.6|10484.7|10487.4|10486.5|10488.7|10487.8|10479|10478.4|834
1655278200000|2022-06-15 07:30:00|10487.5|10486.6|10491.5|10490.6|10492.5|10491.7|10486.4|10485.5|926
1655278500000|2022-06-15 07:35:00|10491.6|10490.7|10484.6|10483.7|10493.7|10492.8|10483.4|10482.5|949
1655278800000|2022-06-15 07:40:00|10484.5|10483.6|10484.8|10484.2|10492.3|10491.4|10483.6|10482.7|936
1655279100000|2022-06-15 07:45:00|10485|10484.1|10458.2|10457.3|10486.9|10486|10447.1|10445.7|1743
1655279400000|2022-06-15 07:50:00|10458.3|10457.1|10470.8|10469.7|10471|10470|10451|10449.7|1870
1655279700000|2022-06-15 07:55:00|10470.7|10469.8|10466.9|10466|10471|10470|10463.9|10463|1028
1655280000000|2022-06-15 08:00:00|10466.7|10465.8|10473.9|10473|10476|10475|10466.1|10465.2|1019
1655280300000|2022-06-15 08:05:00|10474|10473.1|10486|10485.1|10488.7|10487.6|10473.6|10472.7|1534
1655280600000|2022-06-15 08:10:00|10486.5|10485.6|10487.5|10486.6|10489.1|10488.2|10480.5|10479.6|1180
1655280900000|2022-06-15 08:15:00|10487.3|10486.4|10482.7|10481.8|10490.9|10489.8|10481.3|10480.4|1324
1655281200000|2022-06-15 08:20:00|10482.9|10481.7|10484.6|10483.4|10486.6|10485.7|10481.5|10480.5|1332
1655281500000|2022-06-15 08:25:00|10484.5|10483.3|10484.9|10484|10485.7|10484.8|10480.7|10479.8|933
1655281800000|2022-06-15 08:30:00|10485|10484.1|10478.6|10477.7|10488.1|10487.2|10476.7|10475.8|880
1655282100000|2022-06-15 08:35:00|10478.7|10477.8|10483.8|10482.9|10486.5|10485.6|10477.1|10476.2|747
1655282400000|2022-06-15 08:40:00|10483.7|10482.8|10507.5|10506.1|10507.9|10506.5|10483.7|10482.8|1023
1655282700000|2022-06-15 08:45:00|10507.4|10505.9|10495.4|10494.5|10508.5|10507.4|10494.5|10493.6|1446
1655283000000|2022-06-15 08:50:00|10495.1|10494.2|10495.3|10494.4|10496.5|10495.4|10489.5|10488.5|913
1655283300000|2022-06-15 08:55:00|10495.2|10494.3|10494.2|10493.3|10496.2|10495.3|10489.5|10488.3|906
1655283600000|2022-06-15 09:00:00|10494.3|10493.4|10486.6|10485.7|10494.5|10493.4|10485.2|10484.3|1122
1655283900000|2022-06-15 09:05:00|10486.7|10485.8|10492.7|10491.8|10494.8|10494.2|10486.7|10485.8|884
1655284200000|2022-06-15 09:10:00|10492.6|10491.7|10495.9|10495|10498.4|10497.5|10489.9|10489|886
1655284500000|2022-06-15 09:15:00|10495.8|10494.9|10485.7|10484.8|10496.3|10495.4|10484.7|10483.7|792
1655284800000|2022-06-15 09:20:00|10485.4|10484.5|10479.2|10478.3|10486.2|10485.3|10478.9|10477.9|847
1655285100000|2022-06-15 09:25:00|10479.1|10478.5|10481.4|10480.5|10483.3|10482.3|10478.9|10478|757
1655285400000|2022-06-15 09:30:00|10481.5|10480.4|10484.4|10483.8|10486.7|10485.8|10480.7|10479.8|750
1655285700000|2022-06-15 09:35:00|10484.5|10483.9|10482.4|10481.5|10486.4|10485.6|10478.5|10477.6|798
1655286000000|2022-06-15 09:40:00|10482.3|10481.4|10483.2|10482.3|10489.1|10487.9|10477.7|10477|1043
1655286300000|2022-06-15 09:45:00|10483.3|10482.4|10485.4|10484.5|10489.2|10488.3|10481.1|10480.2|934
1655286600000|2022-06-15 09:50:00|10485.3|10484.4|10488.5|10487.9|10489.5|10488.6|10484.3|10483.4|721
1655286900000|2022-06-15 09:55:00|10488.7|10488.1|10495.1|10494.2|10495.9|10494.9|10485.7|10484.8|780
1655287200000|2022-06-15 10:00:00|10494.8|10493.9|10487.7|10486.8|10495.1|10494.1|10484.9|10484.3|1035
1655287500000|2022-06-15 10:05:00|10487.6|10486.7|10484.4|10483.5|10489.2|10488.3|10481.1|10480.2|795
1655287800000|2022-06-15 10:10:00|10484.1|10483.2|10479.8|10478.9|10487.5|10486.7|10479.7|10478.8|868
1655288100000|2022-06-15 10:15:00|10479.9|10479|10478.6|10477.7|10483.1|10482.3|10477.6|10476.9|754
1655288400000|2022-06-15 10:20:00|10478.5|10477.6|10477|10476.1|10480.9|10480|10475.6|10474.7|604
1655288700000|2022-06-15 10:25:00|10477.1|10476.2|10478.5|10477.6|10478.8|10477.9|10472.3|10471.4|646
1655289000000|2022-06-15 10:30:00|10478.7|10477.8|10476.3|10475.4|10483.1|10482.2|10476.1|10475.3|740
1655289300000|2022-06-15 10:35:00|10476.1|10475.5|10484.9|10484|10487.2|10486.3|10476.1|10475.5|812
1655289600000|2022-06-15 10:40:00|10484.8|10484.2|10485.4|10484.5|10488.3|10487.6|10484.2|10483.6|644
1655289900000|2022-06-15 10:45:00|10485.3|10484.4|10486.1|10485.2|10486.8|10485.9|10479.6|10478.7|669
1655290200000|2022-06-15 10:50:00|10486|10485.1|10482.7|10481.8|10487.6|10486.9|10482.1|10481.2|789
1655290500000|2022-06-15 10:55:00|10482.4|10481.5|10482.6|10481.7|10486.3|10485.3|10480.6|10479.8|699
1655290800000|2022-06-15 11:00:00|10482.7|10481.8|10482|10481.1|10484.1|10483.2|10479.2|10478.4|783
1655291100000|2022-06-15 11:05:00|10481.8|10481.2|10485.6|10484.7|10489.9|10489|10481.1|10480.3|820
1655291400000|2022-06-15 11:10:00|10485.4|10484.5|10485.8|10485.2|10486.7|10486.1|10481.7|10480.8|744
1655291700000|2022-06-15 11:15:00|10485.7|10485.1|10483.5|10482.9|10486.8|10485.9|10478.7|10478|695
1655292000000|2022-06-15 11:20:00|10483.7|10482.8|10484.4|10483.5|10487.1|10486.2|10482.7|10481.9|612
1655292300000|2022-06-15 11:25:00|10484.2|10483.3|10482.2|10481.3|10487.4|10486.5|10479.4|10478.3|732
1655292600000|2022-06-15 11:30:00|10481.9|10481|10479.5|10478.6|10486.3|10485.4|10479.2|10478.3|835
1655292900000|2022-06-15 11:35:00|10479.6|10478.7|10474.5|10473.6|10482.7|10481.8|10474.3|10473.4|723
1655293200000|2022-06-15 11:40:00|10474.6|10473.7|10473.3|10472.7|10476.4|10475.6|10469.6|10468.9|806
1655293500000|2022-06-15 11:45:00|10473.4|10472.4|10468.5|10467.6|10477.3|10476.5|10466.9|10466.2|898
1655293800000|2022-06-15 11:50:00|10468.6|10467.7|10464.7|10464.1|10471.4|10470.8|10463.2|10462.4|899
1655294100000|2022-06-15 11:55:00|10464.6|10463.7|10458.6|10458|10465.4|10464.5|10455.5|10454.9|819
1655294400000|2022-06-15 12:00:00|10458.4|10457.8|10451.2|10450.3|10461.4|10460.6|10450.2|10449.3|1003
1655294700000|2022-06-15 12:05:00|10451|10450.4|10443.9|10443|10451.9|10451.3|10438.6|10437.5|1078
1655295000000|2022-06-15 12:10:00|10444.1|10443.2|10431.3|10429.9|10450.2|10449.3|10427|10425.9|2204
1655295300000|2022-06-15 12:15:00|10431.2|10430.1|10435.6|10434.3|10442.3|10440.8|10421.9|10420.7|2043
1655295600000|2022-06-15 12:20:00|10435.8|10434.4|10436.2|10435.3|10440.3|10439.3|10432.3|10431.1|1473
1655295900000|2022-06-15 12:25:00|10436.3|10435.4|10426.2|10425.1|10438.9|10437.9|10424.7|10423.5|1328
1655296200000|2022-06-15 12:30:00|10426.3|10424.9|10434.9|10433.7|10439.7|10438.3|10425.3|10424.2|2018
1655296500000|2022-06-15 12:35:00|10434.7|10433.8|10432.2|10431.3|10436|10435.1|10430.8|10429.9|1257
1655296800000|2022-06-15 12:40:00|10432.3|10431.4|10436.1|10435.2|10438.2|10437.4|10430.5|10429.4|1028
1655297100000|2022-06-15 12:45:00|10436.2|10435.3|10435.2|10434.3|10439.9|10439|10431.1|10430.3|1058
1655297400000|2022-06-15 12:50:00|10435.1|10434.2|10421.5|10420.9|10436.6|10435.7|10421.5|10420.8|962
1655297700000|2022-06-15 12:55:00|10421.6|10421|10415.4|10414.5|10421.6|10421|10404.6|10403.6|1521
1655298000000|2022-06-15 13:00:00|10415.3|10414.4|10413.4|10412.8|10417.5|10416.8|10408.1|10407.2|1139
1655298300000|2022-06-15 13:05:00|10412.9|10412.3|10406.3|10405.7|10415|10414.1|10404.4|10403.6|1012
1655298600000|2022-06-15 13:10:00|10406.4|10405.8|10404.8|10404.2|10412.7|10412|10403.3|10402.7|1063
1655298900000|2022-06-15 13:15:00|10405|10404.1|10412.5|10411.9|10415.7|10415.1|10404.4|10403.8|792
1655299200000|2022-06-15 13:20:00|10412.6|10412|10417.2|10416.6|10417.6|10416.7|10408.6|10408|943
1655299500000|2022-06-15 13:25:00|10417.3|10416.7|10415.9|10415|10419.1|10418.3|10411|10410.4|893
1655299800000|2022-06-15 13:30:00|10416.3|10415.4|10412|10411.1|10418.4|10417.6|10409.1|10408.3|984
1655300100000|2022-06-15 13:35:00|10412.2|10411.3|10412|10411.4|10416.8|10416|10408.1|10407.3|1203
1655300400000|2022-06-15 13:40:00|10412.1|10411.2|10413.2|10412.6|10417.1|10416.3|10412.1|10411.2|946
1655300700000|2022-06-15 13:45:00|10413.1|10412.5|10418.7|10417.8|10422.1|10421.4|10412.6|10412|941
1655301000000|2022-06-15 13:50:00|10418.6|10418|10418.9|10418.3|10420.9|10420.2|10415.7|10415.1|897
1655301300000|2022-06-15 13:55:00|10418.8|10418.2|10426.6|10426|10429.1|10428.5|10418.4|10417.8|861
1655301600000|2022-06-15 14:00:00|10426.7|10425.8|10429.7|10429.1|10431.9|10431|10422.2|10421.6|787
1655301900000|2022-06-15 14:05:00|10429.8|10429.2|10423.4|10422.8|10432.6|10431.9|10423.3|10422.7|855
1655302200000|2022-06-15 14:10:00|10423.3|10422.7|10425.9|10425.3|10430.6|10430|10422.9|10422.2|811
1655302500000|2022-06-15 14:15:00|10425.8|10425.2|10423.8|10423.2|10429.3|10428.7|10423.7|10423.1|753
1655302800000|2022-06-15 14:20:00|10423.6|10423|10424.1|10423.2|10425|10424.4|10418.6|10418|759
1655303100000|2022-06-15 14:25:00|10424|10423.1|10422|10421.1|10425.3|10424.6|10421.2|10420.5|731
1655303400000|2022-06-15 14:30:00|10421.9|10421|10420.9|10420.3|10426.7|10425.8|10418.7|10418.1|884
1655303700000|2022-06-15 14:35:00|10421|10420.4|10420|10419.4|10425.2|10424.6|10417.7|10417|694
1655304000000|2022-06-15 14:40:00|10420.1|10419.5|10419.8|10419.2|10422.9|10422|10415.7|10415|1025
1655304300000|2022-06-15 14:45:00|10419.7|10419.1|10413.6|10413|10419.8|10419.2|10410.7|10410|815
1655304600000|2022-06-15 14:50:00|10413.7|10413.1|10412.1|10411.5|10414.1|10413.5|10410.4|10409.8|840
1655304900000|2022-06-15 14:55:00|10412|10411.4|10411.8|10411.2|10412.7|10412.1|10409.4|10408.8|784
1655305200000|2022-06-15 15:00:00|10411.5|10410.9|10411.7|10411.1|10412.2|10411.6|10407.6|10407|768
1655305500000|2022-06-15 15:05:00|10411.6|10411|10406.6|10406|10412.3|10411.6|10406.4|10405.8|628
1655305800000|2022-06-15 15:10:00|10406.9|10406.3|10394.4|10393.8|10407.3|10406.6|10394.4|10393.6|734
1655306100000|2022-06-15 15:15:00|10394.5|10393.6|10397.7|10397.1|10397.8|10397.2|10393.3|10392.4|685
1655306400000|2022-06-15 15:20:00|10397.6|10397|10402.4|10401.8|10402.8|10402.1|10396|10395.4|578
1655306700000|2022-06-15 15:25:00|10402.5|10401.9|10406.4|10405.8|10407.4|10406.7|10402.5|10401.9|674
1655307000000|2022-06-15 15:30:00|10406.5|10405.9|10404.3|10403.7|10408|10407.1|10403.1|10402.5|757
1655307300000|2022-06-15 15:35:00|10404.4|10403.8|10404.8|10404.2|10407.4|10406.8|10403.3|10402.7|607
1655307600000|2022-06-15 15:40:00|10404.9|10404.3|10393.4|10392.5|10407.5|10406.6|10393.4|10392.5|955
1655307900000|2022-06-15 15:45:00|10393.3|10392.4|10389.9|10389|10395.1|10394.5|10389.5|10388.9|814
1655308200000|2022-06-15 15:50:00|10389.8|10388.9|10391.3|10390.4|10394.2|10393.3|10388.3|10387.7|903
1655308500000|2022-06-15 15:55:00|10391.4|10390.5|10386|10385.4|10391.6|10390.7|10385.4|10384.8|900
1655308800000|2022-06-15 16:00:00|10386.2|10385.3|10390.4|10389.8|10393.5|10392.6|10386.2|10385.3|764
1655309100000|2022-06-15 16:05:00|10390.5|10389.9|10386.4|10385.8|10391.7|10391.1|10385.3|10384.7|615
1655309400000|2022-06-15 16:10:00|10386.3|10385.7|10391.3|10390.4|10391.6|10390.8|10386.3|10385.7|579
1655309700000|2022-06-15 16:15:00|10391.4|10390.5|10387.6|10387|10393.2|10392.6|10386.7|10386.1|550
1655310000000|2022-06-15 16:20:00|10387.7|10387.1|10387.9|10387.3|10389.7|10388.9|10386.6|10386|609
1655310300000|2022-06-15 16:25:00|10387.8|10387.2|10386.3|10385.4|10387.9|10387.3|10385.4|10384.8|454
1655310600000|2022-06-15 16:30:00|10386.4|10385.8|10388.2|10387.6|10391|10390.1|10386.4|10385.7|538
1655310900000|2022-06-15 16:35:00|10388.1|10387.5|10390|10389.4|10390.3|10389.5|10386.5|10385.7|530
1655311200000|2022-06-15 16:40:00|10389.9|10389.3|10387.7|10387.1|10389.9|10389.3|10387.5|10386.9|492
1655311500000|2022-06-15 16:45:00|10387.6|10387|10388|10387.4|10389.8|10389.1|10385.9|10385.1|557
1655311800000|2022-06-15 16:50:00|10387.9|10387.3|10385.1|10384.5|10388.3|10387.4|10383.1|10382.5|542
1655312100000|2022-06-15 16:55:00|10385.2|10384.6|10382.1|10381.5|10385.4|10384.7|10380.3|10379.7|494
1655312400000|2022-06-15 17:00:00|10382.2|10381.3|10385.7|10385.1|10386.2|10385.6|10381.5|10380.9|553
1655312700000|2022-06-15 17:05:00|10385.8|10385.2|10386.9|10386|10387.7|10386.5|10385|10384.4|424
1655313000000|2022-06-15 17:10:00|10386.8|10385.9|10389.7|10388.8|10394.2|10393.5|10386.7|10385.9|648
1655313300000|2022-06-15 17:15:00|10389.5|10388.9|10391.3|10390.4|10392.9|10392|10388.6|10387.9|592
1655313600000|2022-06-15 17:20:00|10391.4|10390.5|10394.9|10394|10395.9|10395|10390.4|10389.8|648
1655313900000|2022-06-15 17:25:00|10394.7|10393.8|10396.1|10395.5|10397.3|10396.4|10393.5|10392.8|660
1655314200000|2022-06-15 17:30:00|10396.2|10395.6|10394.5|10393.6|10396.9|10396.3|10394.2|10393.5|599
1655314500000|2022-06-15 17:35:00|10394.4|10393.5|10397.3|10396.7|10399.3|10398.4|10393.1|10392.4|494
1655314800000|2022-06-15 17:40:00|10397.2|10396.6|10396.8|10396.2|10399.4|10398.8|10396.3|10395.6|532
1655315100000|2022-06-15 17:45:00|10396.9|10396.3|10398|10397.4|10399.1|10398.4|10396.3|10395.7|482
1655315400000|2022-06-15 17:50:00|10397.8|10397.2|10401|10400.1|10403.7|10402.8|10397.1|10396.3|856
1655315700000|2022-06-15 17:55:00|10400.9|10400|10406.4|10402|10409.5|10408|10400.8|10399.9|1373
1655316000000|2022-06-15 18:00:00|10404.7|10401.8|10374.7|10373|10429.5|10427.4|10371.3|10369.6|2548
1655316300000|2022-06-15 18:05:00|10373.1|10370.4|10382.7|10381.1|10384.6|10383|10359.9|10358.6|2541
1655316600000|2022-06-15 18:10:00|10382.5|10380.8|10377.7|10376.3|10388.6|10387.2|10371.9|10370.3|2485
1655316900000|2022-06-15 18:15:00|10378|10376.5|10390.7|10389.4|10408.8|10407.3|10370.1|10368.6|2487
1655317200000|2022-06-15 18:20:00|10390.5|10389.2|10394.6|10393.3|10401.4|10400.1|10384.8|10383.5|2368
1655317500000|2022-06-15 18:25:00|10394.8|10393.4|10384.5|10383.1|10397.3|10396.3|10383|10381.8|2420
1655317800000|2022-06-15 18:30:00|10384.1|10382.7|10378.4|10377|10388.4|10387|10366.6|10365.2|2526
1655318100000|2022-06-15 18:35:00|10378.5|10377.1|10424.5|10421.5|10433.6|10430.9|10374.8|10373.4|1974
1655318400000|2022-06-15 18:40:00|10424.4|10421.9|10450.5|10449.6|10455.7|10454.7|10419.8|10418.5|1745
1655318700000|2022-06-15 18:45:00|10450.4|10449.5|10441.5|10440.1|10454.9|10454|10430.1|10428.8|2439
1655319000000|2022-06-15 18:50:00|10441.1|10439.8|10424.2|10422.7|10448.9|10447.7|10415.9|10414.8|2522
1655319300000|2022-06-15 18:55:00|10424.4|10422.6|10423.1|10421.9|10430.4|10428.8|10410.9|10409.5|2517
1655319600000|2022-06-15 19:00:00|10423.3|10422|10435.2|10433.8|10436.2|10434.8|10415.4|10414|2482
1655319900000|2022-06-15 19:05:00|10435.3|10434|10437.8|10436.3|10441.4|10440.3|10425.4|10424.2|2430
1655320200000|2022-06-15 19:10:00|10438.8|10436.4|10442.1|10440.9|10445.3|10444|10431.4|10430.1|2448
1655320500000|2022-06-15 19:15:00|10442|10440.5|10448.4|10447.1|10452.5|10450.9|10438.8|10437.4|2343
1655320800000|2022-06-15 19:20:00|10448.5|10447.2|10463.1|10461.7|10465.8|10464.2|10447.7|10446.2|2434
1655321100000|2022-06-15 19:25:00|10462.9|10461.6|10461.4|10460|10465.1|10463.8|10456.7|10455.6|2173
1655321400000|2022-06-15 19:30:00|10461.3|10459.9|10455.1|10453.9|10461.3|10459.9|10450.2|10449.1|2034
1655321700000|2022-06-15 19:35:00|10455.3|10454|10442.6|10441.4|10458.2|10457|10437.2|10435.9|2185
1655322000000|2022-06-15 19:40:00|10442.2|10441.5|10434.9|10434|10447.3|10446.4|10432.8|10431.5|2101
1655322300000|2022-06-15 19:45:00|10435.2|10434.5|10447.6|10446.7|10448.9|10448|10432.9|10431.9|1913
1655322600000|2022-06-15 19:50:00|10447.5|10446.6|10448.2|10446.8|10448.3|10447.4|10435.6|10434.7|1701
1655322900000|2022-06-15 19:55:00|10448.1|10446.9|10454.9|10453.7|10456.8|10455.8|10447.7|10446.5|1737
1655323200000|2022-06-15 20:00:00|10454.4|10453.1|10464.3|10463.2|10465.9|10465|10453.3|10452.1|1377
1655323500000|2022-06-15 20:05:00|10464.2|10463.3|10469.3|10468.2|10469.4|10468.5|10460.5|10459.1|972
1655323800000|2022-06-15 20:10:00|10469.2|10468.3|10460|10459.1|10470.3|10469.4|10459.8|10458.8|823
1655324100000|2022-06-15 20:15:00|10459.9|10459|10458.6|10457.7|10464|10463.1|10457|10456|666
1655324400000|2022-06-15 20:20:00|10459|10457.8|10452.9|10452|10459.2|10458.1|10452.9|10452|994
1655324700000|2022-06-15 20:25:00|10453.2|10452.3|10452|10451.1|10455.4|10454.3|10450.7|10449.8|884
1655325000000|2022-06-15 20:30:00|10452.3|10451|10452.8|10451.6|10453.5|10452.5|10450.7|10449.5|704
1655325300000|2022-06-15 20:35:00|10452.7|10451.7|10449.7|10448.8|10454.7|10453.6|10449.7|10448.8|867
1655325600000|2022-06-15 20:40:00|10449.6|10448.7|10452.3|10451.4|10452.3|10451.4|10447.9|10447|549
1655325900000|2022-06-15 20:45:00|10452.4|10451.2|10448|10447.1|10452.4|10451.5|10447.9|10447|441
1655326200000|2022-06-15 20:50:00|10448.1|10447.2|10445.5|10444.4|10448.6|10447.5|10445.3|10444.3|607
1655326500000|2022-06-15 20:55:00|10445.4|10444.3|10446.1|10440.1|10448.9|10446.7|10445.4|10440.1|405
1655326800000|2022-06-15 21:00:00|10445.7|10439.7|10448.7|10442.7|10449.9|10443.9|10443.7|10437.7|52
1655327100000|2022-06-15 21:05:00|10449.4|10443.4|10447.8|10441.8|10450.5|10444.5|10446.8|10440.8|113
1655327400000|2022-06-15 21:10:00|10448|10442|10447.7|10441.7|10449.8|10443.8|10446.2|10440.2|111
1655327700000|2022-06-15 21:15:00|10447.8|10441.8|10445.6|10440.7|10448|10442.4|10445.4|10439.9|168
1655328000000|2022-06-15 21:20:00|10445.5|10440.8|10445.6|10441.3|10446.8|10443.2|10445.2|10440.7|150
1655328300000|2022-06-15 21:25:00|10445.4|10441.4|10446.1|10442.5|10446.4|10442.8|10445.1|10440.8|132
1655328600000|2022-06-15 21:30:00|10445.8|10442.4|10445.5|10442.6|10446|10443.3|10444.8|10442.3|122
1655328900000|2022-06-15 21:35:00|10445.4|10442.7|10445.3|10442.7|10446|10443.3|10444.9|10442.2|107
1655329200000|2022-06-15 21:40:00|10445.5|10442.9|10445|10442.7|10446.3|10443.5|10444.7|10441.9|107
1655329500000|2022-06-15 21:45:00|10444.9|10443.3|10445.5|10442.5|10445.9|10443.5|10444.9|10442.1|119
1655329800000|2022-06-15 21:50:00|10445.6|10442.6|10445.7|10442.8|10446|10443.8|10445|10442.5|170
1655330100000|2022-06-15 21:55:00|10445.6|10443.4|10448.4|10445.1|10451.7|10446.5|10445.2|10442.5|311
1655330400000|2022-06-15 22:00:00|10448.3|10444.9|10450|10447.6|10452.1|10448.7|10447.2|10441.6|610
1655330700000|2022-06-15 22:05:00|10450.1|10447.9|10446.5|10444.9|10450.1|10448.1|10445.3|10443.4|789
1655331000000|2022-06-15 22:10:00|10446.4|10444.8|10448.7|10446.8|10449.2|10447.1|10445.8|10444.2|844
1655331300000|2022-06-15 22:15:00|10448.8|10447|10452.4|10450.7|10452.5|10451|10446.8|10445.4|562
1655331600000|2022-06-15 22:20:00|10452.3|10450.6|10453.9|10452.5|10454.4|10453|10450.1|10448.7|912
1655331900000|2022-06-15 22:25:00|10453.7|10452.4|10450.6|10449.3|10453.9|10452.5|10450.4|10449.1|663
1655332200000|2022-06-15 22:30:00|10450.5|10449.2|10450|10448.7|10451.5|10450.1|10449.8|10448.6|569
1655332500000|2022-06-15 22:35:00|10450.1|10448.8|10447.7|10446.3|10450.5|10449.2|10447.1|10445.6|458
1655332800000|2022-06-15 22:40:00|10447.8|10446.4|10447.2|10445.9|10447.9|10446.6|10446.9|10445.7|367
1655333100000|2022-06-15 22:45:00|10447.3|10445.8|10443.7|10442.8|10447.5|10446|10443.1|10442.2|542
1655333400000|2022-06-15 22:50:00|10443.8|10442.7|10444.3|10443.1|10445.4|10444.3|10443.5|10442.2|326
1655333700000|2022-06-15 22:55:00|10444.2|10443|10444.9|10443.8|10445.3|10444.4|10443.4|10442.2|267
1655334000000|2022-06-15 23:00:00|10444.8|10443.9|10443.7|10442.6|10444.8|10443.9|10443|10442.1|327
1655334300000|2022-06-15 23:05:00|10443.6|10442.7|10445.5|10444.6|10445.7|10444.7|10443.6|10442.6|154
1655334600000|2022-06-15 23:10:00|10445.4|10444.5|10447.6|10446.7|10448.2|10447.2|10445.4|10444.5|246
1655334900000|2022-06-15 23:15:00|10447.7|10446.6|10446.4|10445.3|10448.1|10447.2|10445.6|10444.6|258
1655335200000|2022-06-15 23:20:00|10446.3|10445.4|10447.9|10447|10448.2|10447.3|10446|10445|269
1655335500000|2022-06-15 23:25:00|10448|10447.1|10449.8|10448.9|10450.8|10449.9|10447.1|10446.2|291
1655335800000|2022-06-15 23:30:00|10449.7|10448.8|10453.5|10452.6|10454.7|10453.7|10448.5|10447.8|458
1655336100000|2022-06-15 23:35:00|10453.9|10453|10457.2|10456.3|10457.5|10456.6|10453.1|10452.3|265
1655336400000|2022-06-15 23:40:00|10457.3|10456.4|10458.6|10457.7|10459.3|10458.4|10455.6|10454.7|381
1655336700000|2022-06-15 23:45:00|10458.7|10457.8|10455.6|10454.7|10459|10458.1|10453.5|10452.6|464
1655337000000|2022-06-15 23:50:00|10455.7|10454.8|10457.8|10457.2|10459|10458.3|10455.5|10454.7|602
1655337300000|2022-06-15 23:55:00|10458|10457.1|10458.1|10457.2|10458.2|10457.3|10454.6|10454|476
1655337600000|2022-06-16 00:00:00|10458|10457.1|10468.4|10467.8|10470|10469.1|10458|10457.1|941
1655337900000|2022-06-16 00:05:00|10467.8|10467.2|10464.1|10463.2|10467.8|10467.2|10463.3|10462.5|616
1655338200000|2022-06-16 00:10:00|10464|10463.1|10465.6|10464.7|10465.7|10465.1|10460.8|10460.2|544
1655338500000|2022-06-16 00:15:00|10465.5|10464.6|10463.5|10462.9|10467.1|10466.4|10463.4|10462.7|445
1655338800000|2022-06-16 00:20:00|10463.4|10462.8|10463.6|10462.7|10466.2|10465.3|10461.4|10460.8|456
1655339100000|2022-06-16 00:25:00|10463.7|10462.8|10462|10461.1|10463.7|10462.8|10460.4|10459.8|473
1655339400000|2022-06-16 00:30:00|10461.9|10461|10463.6|10462.7|10464.8|10464.2|10461.4|10460.5|500
1655339700000|2022-06-16 00:35:00|10463.5|10462.6|10460.6|10459.7|10463.7|10462.9|10459.9|10459.1|412
1655340000000|2022-06-16 00:40:00|10460.5|10459.6|10462.7|10461.8|10463.7|10462.9|10459.2|10458.4|444
1655340300000|2022-06-16 00:45:00|10462.6|10461.7|10461.2|10460.6|10463.7|10462.8|10460.4|10459.5|365
1655340600000|2022-06-16 00:50:00|10461.1|10460.5|10465.8|10464.9|10466.6|10465.8|10461.1|10460.3|462
1655340900000|2022-06-16 00:55:00|10465.7|10464.8|10453.3|10452.7|10466.9|10466.1|10452.4|10451.8|617
1655341200000|2022-06-16 01:00:00|10453.2|10452.6|10453.4|10452.8|10454.9|10454.1|10448.5|10447.8|832
1655341500000|2022-06-16 01:05:00|10453.6|10452.7|10454.3|10453.4|10455.8|10455|10452.1|10451.2|484
1655341800000|2022-06-16 01:10:00|10454.2|10453.3|10458.3|10457.7|10459.4|10458.7|10452|10451.1|679
1655342100000|2022-06-16 01:15:00|10458.4|10457.8|10456.5|10455.9|10458.8|10458.2|10455.5|10454.6|554
1655342400000|2022-06-16 01:20:00|10456.4|10455.8|10454|10453.1|10456.7|10456|10451.9|10451.1|546
1655342700000|2022-06-16 01:25:00|10453.9|10453|10455.2|10454.6|10456.1|10455.3|10452.7|10452|344
1655343000000|2022-06-16 01:30:00|10455.6|10455|10446.6|10445.7|10456.1|10455.3|10446.1|10445.2|780
1655343300000|2022-06-16 01:35:00|10446.5|10445.6|10443.8|10442.9|10448.1|10447.3|10442.7|10442.1|578
1655343600000|2022-06-16 01:40:00|10443.9|10443|10439.5|10438.6|10445.2|10444.6|10438.9|10438|809
1655343900000|2022-06-16 01:45:00|10439.4|10438.5|10435.7|10434.8|10440.2|10439.4|10435.2|10434.3|801
1655344200000|2022-06-16 01:50:00|10435.8|10434.9|10435|10434.1|10440.1|10439.3|10434.9|10434|532
1655344500000|2022-06-16 01:55:00|10434.9|10434|10434.9|10434|10437.1|10436.3|10431.4|10430.7|643
1655344800000|2022-06-16 02:00:00|10434.8|10433.9|10437.5|10436.6|10438.8|10438.1|10434.7|10433.9|500
1655345100000|2022-06-16 02:05:00|10437.4|10436.5|10434.1|10433.5|10437.7|10436.8|10433.9|10433|486
1655345400000|2022-06-16 02:10:00|10434.3|10433.4|10439.6|10438.7|10439.9|10439.3|10433.9|10433.2|564
1655345700000|2022-06-16 02:15:00|10439.5|10438.6|10440.9|10440|10444.1|10443.5|10439.4|10438.5|514
1655346000000|2022-06-16 02:20:00|10440.8|10439.9|10438.6|10437.7|10443.4|10442.7|10438.3|10437.4|454
1655346300000|2022-06-16 02:25:00|10438.5|10437.6|10436.4|10435.5|10439.7|10439|10435.8|10434.9|409
1655346600000|2022-06-16 02:30:00|10436.3|10435.4|10437.9|10437.3|10439.1|10438.5|10435.8|10434.9|501
1655346900000|2022-06-16 02:35:00|10437.8|10437.2|10441.1|10440.2|10441.2|10440.4|10437.4|10436.6|311
1655347200000|2022-06-16 02:40:00|10441|10440.4|10444.8|10444.2|10445.2|10444.6|10440.5|10439.8|533
1655347500000|2022-06-16 02:45:00|10444.7|10444.1|10444|10443.4|10446.5|10445.8|10443.4|10442.6|381
1655347800000|2022-06-16 02:50:00|10444.1|10443.5|10444.8|10444.2|10446.1|10445.5|10442.9|10442.3|453
1655348100000|2022-06-16 02:55:00|10444.7|10444.1|10445.9|10445|10446.4|10445.7|10444.2|10443.4|281
1655348400000|2022-06-16 03:00:00|10446|10445.1|10446.2|10445.6|10448.2|10447.5|10445.6|10444.8|405
1655348700000|2022-06-16 03:05:00|10446.3|10445.7|10447.9|10447.3|10448|10447.4|10444.3|10443.7|326
1655349000000|2022-06-16 03:10:00|10448|10447.4|10450.8|10450.2|10450.9|10450.3|10447.4|10446.8|373
1655349300000|2022-06-16 03:15:00|10450.9|10450.3|10449.2|10448.3|10451.9|10451.3|10448.6|10447.8|335
1655349600000|2022-06-16 03:20:00|10449.1|10448.2|10449.3|10448.7|10449.8|10449|10447.1|10446.5|339
1655349900000|2022-06-16 03:25:00|10449.4|10448.8|10449.1|10448.2|10450.8|10450.2|10448.4|10447.7|268
1655350200000|2022-06-16 03:30:00|10448.9|10448.3|10447.6|10447|10449.3|10448.6|10446.8|10446.2|442
1655350500000|2022-06-16 03:35:00|10447.3|10446.7|10443.6|10443|10447.9|10447.2|10443.5|10442.8|482
1655350800000|2022-06-16 03:40:00|10443.5|10442.9|10445|10444.4|10445.3|10444.5|10442.6|10441.9|477
1655351100000|2022-06-16 03:45:00|10445.1|10444.5|10443.6|10443|10445.3|10444.7|10440.9|10440.3|455
1655351400000|2022-06-16 03:50:00|10443.5|10442.9|10442.3|10441.7|10444.9|10444.2|10441.9|10441.1|534
1655351700000|2022-06-16 03:55:00|10442.4|10441.8|10443.4|10442.8|10443.7|10443|10441.7|10441|295
1655352000000|2022-06-16 04:00:00|10443.5|10442.9|10440.6|10440|10444|10443.4|10440.5|10439.9|400
1655352300000|2022-06-16 04:05:00|10440.5|10439.9|10441.4|10440.8|10442.1|10441.5|10440.5|10439.9|228
1655352600000|2022-06-16 04:10:00|10441.3|10440.7|10441.7|10441.1|10441.8|10441.2|10440.3|10439.7|319
1655352900000|2022-06-16 04:15:00|10441.8|10441.2|10439.1|10438.5|10442.9|10442.3|10438.8|10438.1|305
1655353200000|2022-06-16 04:20:00|10439.2|10438.6|10437.8|10437.2|10440.7|10440.1|10436.7|10435.8|398
1655353500000|2022-06-16 04:25:00|10437.7|10437.1|10440|10439.1|10440.8|10440.1|10437.6|10436.7|323
1655353800000|2022-06-16 04:30:00|10439.9|10439|10443.3|10442.7|10443.6|10443|10439.8|10438.9|305
1655354100000|2022-06-16 04:35:00|10443.2|10442.6|10444.4|10443.5|10444.4|10443.8|10442.5|10441.9|233
1655354400000|2022-06-16 04:40:00|10444.5|10443.6|10436.8|10435.9|10444.5|10443.7|10436.5|10435.8|311
1655354700000|2022-06-16 04:45:00|10436.7|10435.8|10438.9|10438|10439.5|10438.6|10436.2|10435.5|259
1655355000000|2022-06-16 04:50:00|10439|10438.1|10439.3|10438.4|10439.5|10438.6|10437.7|10436.9|206
1655355300000|2022-06-16 04:55:00|10439.2|10438.3|10438.9|10438|10441.3|10440.5|10438.6|10437.9|224
1655355600000|2022-06-16 05:00:00|10439|10438.1|10441.6|10440.7|10442.1|10441.3|10438.8|10437.9|467
1655355900000|2022-06-16 05:05:00|10441.7|10440.8|10440.5|10439.6|10441.7|10440.9|10438.2|10437.5|446
1655356200000|2022-06-16 05:10:00|10440.6|10439.7|10439.3|10438.4|10442.1|10441.5|10438|10437.2|541
1655356500000|2022-06-16 05:15:00|10439.2|10438.3|10443.3|10442.4|10444.6|10443.7|10438.7|10438.1|446
1655356800000|2022-06-16 05:20:00|10443.2|10442.6|10442.9|10442.3|10444.5|10443.6|10441.1|10440.3|393
1655357100000|2022-06-16 05:25:00|10443|10442.4|10442.2|10441.3|10444.1|10443.5|10441.4|10440.7|408
1655357400000|2022-06-16 05:30:00|10442.1|10441.2|10439.9|10439.3|10443.6|10442.8|10439.7|10439.1|466
1655357700000|2022-06-16 05:35:00|10439.4|10438.8|10428.8|10427.9|10439.4|10438.8|10427.2|10426.3|662
1655358000000|2022-06-16 05:40:00|10428.9|10428|10427.2|10426.6|10430|10429.2|10426.9|10426.3|406
1655358300000|2022-06-16 05:45:00|10427.3|10426.7|10429.1|10428.2|10430.7|10429.9|10425.2|10424.4|364
1655358600000|2022-06-16 05:50:00|10429|10428.1|10429.8|10428.9|10430.9|10430|10427.9|10427.2|436
1655358900000|2022-06-16 05:55:00|10430.2|10429.2|10429.9|10429|10431.1|10430.4|10425.2|10424.6|552
1655359200000|2022-06-16 06:00:00|10429.8|10428.9|10429.3|10428.4|10434.4|10433.7|10428.5|10427.7|904
1655359500000|2022-06-16 06:05:00|10429.2|10428.3|10432.7|10431.8|10434.1|10433.2|10428.8|10427.9|733
1655359800000|2022-06-16 06:10:00|10432.5|10431.6|10428.2|10427.3|10433.6|10432.9|10428|10427.2|739
1655360100000|2022-06-16 06:15:00|10428.1|10427.2|10432.3|10431.4|10433.8|10433|10427.4|10426.7|728
1655360400000|2022-06-16 06:20:00|10432.2|10431.3|10434.1|10433.5|10435.9|10435.3|10431.7|10430.8|759
1655360700000|2022-06-16 06:25:00|10434|10433.4|10433.3|10432.4|10436.3|10435.4|10432.3|10431.5|608
1655361000000|2022-06-16 06:30:00|10433.5|10432.6|10424.2|10423.6|10433.6|10432.7|10422.3|10421.7|939
1655361300000|2022-06-16 06:35:00|10424.1|10423.5|10419.9|10419|10424.5|10423.8|10419.5|10418.8|617
1655361600000|2022-06-16 06:40:00|10420|10419.1|10410.2|10409.6|10421.2|10420.5|10408.8|10407.9|859
1655361900000|2022-06-16 06:45:00|10410.4|10409.8|10417.3|10416.7|10418.5|10417.8|10410.4|10409.8|711
1655362200000|2022-06-16 06:50:00|10417.2|10416.6|10418.4|10417.8|10421.3|10420.6|10416.5|10415.9|758
1655362500000|2022-06-16 06:55:00|10418.3|10417.7|10409.4|10408.5|10420.7|10419.8|10409.3|10408.4|720
1655362800000|2022-06-16 07:00:00|10408.9|10408.3|10414.6|10413.7|10417.4|10416.6|10407.8|10406.9|950
1655363100000|2022-06-16 07:05:00|10414.7|10413.8|10408|10407.4|10415.2|10414.4|10405.3|10404.3|907
1655363400000|2022-06-16 07:10:00|10408.1|10407.5|10401|10400.4|10408.5|10407.9|10400.8|10400.2|766
1655363700000|2022-06-16 07:15:00|10401.2|10400.6|10394.1|10393.5|10401.2|10400.6|10386.6|10385.7|1121
1655364000000|2022-06-16 07:20:00|10394.2|10393.6|10399.5|10398.9|10401.8|10401.1|10392.3|10391.6|850
1655364300000|2022-06-16 07:25:00|10399.4|10398.8|10394.3|10393.4|10400.9|10400.3|10393|10392.1|767
1655364600000|2022-06-16 07:30:00|10394.4|10393.5|10395.5|10394.4|10409.5|10408.6|10394.3|10393.4|1641
1655364900000|2022-06-16 07:35:00|10395.4|10394.5|10392.2|10391.6|10397.8|10396.9|10390.3|10389.4|1480
1655365200000|2022-06-16 07:40:00|10392.6|10391.7|10381.8|10380.9|10392.6|10391.9|10381.3|10380.6|1334
1655365500000|2022-06-16 07:45:00|10381.6|10380.7|10390.8|10389.9|10390.8|10389.9|10381.4|10380.5|1090
1655365800000|2022-06-16 07:50:00|10390.7|10390.1|10396.6|10396|10396.6|10396|10384.9|10384.3|1119
1655366100000|2022-06-16 07:55:00|10396.7|10395.8|10397.1|10396.2|10403.2|10402.3|10394.2|10393.3|1139
1655366400000|2022-06-16 08:00:00|10397.2|10396.3|10400.2|10399.3|10405|10404.4|10391.9|10391.1|1250
1655366700000|2022-06-16 08:05:00|10400.1|10399.2|10399.1|10398.5|10405.6|10404.5|10395.4|10394.5|1016
1655367000000|2022-06-16 08:10:00|10399|10398.4|10390|10389.1|10400.5|10399.8|10389.8|10388.9|1088
1655367300000|2022-06-16 08:15:00|10390.1|10389.2|10394.7|10393.8|10400.1|10399.2|10389.1|10388.2|1023
1655367600000|2022-06-16 08:20:00|10394.8|10394.1|10389.3|10388.4|10395.2|10394.3|10387.8|10386.9|1033
1655367900000|2022-06-16 08:25:00|10389.2|10388.3|10389.7|10388.8|10393.5|10392.6|10385.4|10384.8|871
1655368200000|2022-06-16 08:30:00|10389.8|10388.9|10391.9|10391|10392.3|10391.5|10384.4|10383.5|1041
1655368500000|2022-06-16 08:35:00|10391.8|10390.9|10395.2|10394.6|10396.8|10395.9|10387.7|10386.8|862
1655368800000|2022-06-16 08:40:00|10395.4|10394.5|10397.6|10397|10401.5|10400.9|10393.4|10392.5|962
1655369100000|2022-06-16 08:45:00|10397.7|10397.1|10403.5|10402.6|10404.9|10404.1|10397.7|10396.8|931
1655369400000|2022-06-16 08:50:00|10403.6|10402.7|10405.7|10404.8|10407.6|10406.7|10396.8|10396.2|946
1655369700000|2022-06-16 08:55:00|10405.6|10404.7|10410.1|10409.2|10413.4|10412.5|10402.6|10401.7|1011
1655370000000|2022-06-16 09:00:00|10410|10409.1|10398.9|10398|10413.4|10412.7|10398.4|10397.5|1132
1655370300000|2022-06-16 09:05:00|10398.8|10397.9|10399.4|10398.5|10402.9|10402|10395.3|10394.4|816
1655370600000|2022-06-16 09:10:00|10399.5|10398.6|10408.9|10408|10410.8|10409.9|10398.1|10397.3|1022
1655370900000|2022-06-16 09:15:00|10408.7|10407.8|10412.5|10411.6|10415.8|10414.9|10408.6|10407.7|989
1655371200000|2022-06-16 09:20:00|10412.6|10411.7|10421.8|10420.9|10424.9|10424|10409.9|10409|1085
1655371500000|2022-06-16 09:25:00|10421.7|10420.8|10416.9|10416|10421.9|10421|10413.5|10412.9|957
1655371800000|2022-06-16 09:30:00|10416.8|10415.9|10418.6|10417.7|10422.1|10421.4|10416.7|10415.8|1033
1655372100000|2022-06-16 09:35:00|10418.7|10417.8|10413.1|10412.2|10419.2|10418.3|10410|10409.3|797
1655372400000|2022-06-16 09:40:00|10413|10412.1|10414.7|10413.8|10419|10418.1|10410.8|10409.9|918
1655372700000|2022-06-16 09:45:00|10414.8|10413.9|10418.8|10417.9|10422.4|10421.5|10414.6|10413.7|785
1655373000000|2022-06-16 09:50:00|10418.6|10417.7|10414.6|10413.7|10419.1|10418.2|10413.9|10413|769
1655373300000|2022-06-16 09:55:00|10414.7|10413.8|10409.1|10408.2|10415.8|10414.9|10408.9|10408|707
1655373600000|2022-06-16 10:00:00|10409|10408.1|10398.6|10397.7|10410.4|10409.5|10398.3|10397.4|772
1655373900000|2022-06-16 10:05:00|10398.7|10397.8|10402.3|10401.4|10406|10405.1|10395.2|10394.3|990
1655374200000|2022-06-16 10:10:00|10402.5|10401.6|10402.3|10401.4|10404.5|10403.6|10398.2|10397.4|987
1655374500000|2022-06-16 10:15:00|10402.5|10401.6|10407.7|10406.8|10407.9|10407|10402.1|10401.2|665
1655374800000|2022-06-16 10:20:00|10407.8|10406.9|10409.5|10408.6|10412.3|10411.4|10404.7|10403.8|855
1655375100000|2022-06-16 10:25:00|10409.6|10408.7|10408.6|10407.7|10412.1|10411.2|10402.7|10401.6|1037
1655375400000|2022-06-16 10:30:00|10408.5|10407.6|10406.7|10405.8|10412.8|10411.9|10406.3|10405.4|647
1655375700000|2022-06-16 10:35:00|10406.8|10405.9|10394.6|10393.7|10409.8|10408.9|10394.3|10393.4|848
1655376000000|2022-06-16 10:40:00|10394.7|10393.8|10397.8|10396.9|10398.3|10397.4|10392|10391.1|956
1655376300000|2022-06-16 10:45:00|10397.9|10397|10402.9|10402|10403.3|10402.4|10393.9|10393|855
1655376600000|2022-06-16 10:50:00|10402.8|10401.9|10404.7|10403.8|10408.7|10407.8|10399.1|10398.5|922
1655376900000|2022-06-16 10:55:00|10404.8|10403.7|10405.9|10404.9|10409.1|10408.2|10403.8|10402.9|1105
1655377200000|2022-06-16 11:00:00|10405.8|10404.8|10396|10395.1|10408.7|10407.6|10393.7|10392.8|2108
1655377500000|2022-06-16 11:05:00|10396.1|10395.2|10403.7|10402.8|10408.1|10407.1|10393.8|10392.5|1696
1655377800000|2022-06-16 11:10:00|10403.5|10402.6|10398.5|10397.6|10404.6|10403.6|10394.7|10393.8|1554
1655378100000|2022-06-16 11:15:00|10398.7|10397.8|10405.4|10404.5|10406.9|10406|10394.4|10393.4|1257
1655378400000|2022-06-16 11:20:00|10405.5|10404.6|10400.5|10399.6|10407.1|10406.2|10400.1|10399.2|1407
1655378700000|2022-06-16 11:25:00|10400.4|10399.5|10419.4|10418.5|10427|10425.5|10395.4|10394.4|1938
1655379000000|2022-06-16 11:30:00|10419.3|10418.4|10418.8|10417.9|10424.3|10423.2|10415.9|10414.6|1569
1655379300000|2022-06-16 11:35:00|10418.7|10417.8|10404.3|10403.4|10419.1|10418.2|10404.3|10403.4|1424
1655379600000|2022-06-16 11:40:00|10404.2|10403.3|10400.2|10399.3|10413.5|10412.6|10398.7|10397.8|1246
1655379900000|2022-06-16 11:45:00|10400.1|10399.2|10391.9|10391.3|10401.7|10400.8|10391.1|10390.2|1383
1655380200000|2022-06-16 11:50:00|10391.8|10391.2|10399.8|10398.9|10399.9|10399|10390.8|10389.9|1179
1655380500000|2022-06-16 11:55:00|10399.6|10398.7|10385.3|10384.4|10399.8|10399|10384.1|10383.2|1148
1655380800000|2022-06-16 12:00:00|10386|10385.4|10392.5|10391.6|10394.7|10393.7|10384.6|10383.7|1287
1655381100000|2022-06-16 12:05:00|10392.7|10391.8|10391.2|10390.3|10392.8|10391.8|10386|10385.1|996
1655381400000|2022-06-16 12:10:00|10391.1|10390.2|10400.8|10399.9|10402.6|10401.7|10390.7|10389.8|1180
1655381700000|2022-06-16 12:15:00|10400.5|10399.6|10396.4|10395.5|10402.6|10401.5|10395.1|10394.1|1301
1655382000000|2022-06-16 12:20:00|10396.6|10395.7|10408.7|10407.8|10408.8|10408|10396.6|10395.7|1132
1655382300000|2022-06-16 12:25:00|10408.8|10407.9|10413.7|10411.9|10418.2|10417.2|10407.5|10406.8|1155
1655382600000|2022-06-16 12:30:00|10414.3|10411.7|10421.5|10420.6|10425|10423.6|10412.3|10410.7|1558
1655382900000|2022-06-16 12:35:00|10421.6|10421|10425.4|10424.5|10425.9|10425|10419.5|10418.4|1673
1655383200000|2022-06-16 12:40:00|10425.3|10424.4|10425.4|10424.5|10426|10425.1|10416.5|10415.6|1367
1655383500000|2022-06-16 12:45:00|10425.6|10424.7|10431.6|10430.4|10431.8|10430.7|10419.8|10418.9|1174
1655383800000|2022-06-16 12:50:00|10431.2|10430.3|10434|10433.1|10437.2|10436.4|10429.8|10429|1164
1655384100000|2022-06-16 12:55:00|10433.6|10432.7|10428.8|10427.9|10433.6|10432.7|10420.8|10419.7|1026
1655384400000|2022-06-16 13:00:00|10428.9|10428|10449.7|10448.8|10454.1|10453.1|10428.4|10427.5|1296
1655384700000|2022-06-16 13:05:00|10449.6|10448.7|10458.4|10457.8|10460.1|10459.2|10446.9|10446|1164
1655385000000|2022-06-16 13:10:00|10458.3|10457.7|10457.3|10456.7|10463.8|10463.2|10456.3|10455.6|952
1655385300000|2022-06-16 13:15:00|10457.2|10456.6|10456|10455.1|10457.2|10456.6|10447.6|10446.9|1039
1655385600000|2022-06-16 13:20:00|10455.9|10455|10456.7|10455.8|10463.3|10462.6|10455.4|10454.6|1016
1655385900000|2022-06-16 13:25:00|10456.6|10456|10463.2|10462.6|10463.4|10462.6|10454.4|10453.6|961
1655386200000|2022-06-16 13:30:00|10463.3|10462.7|10461.4|10460.5|10474.1|10473.2|10459.7|10458.9|1414
1655386500000|2022-06-16 13:35:00|10461.6|10460.7|10463.8|10462.9|10465.9|10465.2|10456.4|10455.3|1344
1655386800000|2022-06-16 13:40:00|10464|10463.1|10456|10455.1|10466.2|10465.3|10455.8|10454.8|1225
1655387100000|2022-06-16 13:45:00|10456.1|10455.2|10459.7|10458.8|10461.9|10461|10454.4|10453.3|1391
1655387400000|2022-06-16 13:50:00|10459.8|10458.9|10461.3|10460.4|10463|10462.1|10455|10454.1|1236
1655387700000|2022-06-16 13:55:00|10461.6|10460.7|10450.1|10449.2|10465|10464.2|10449.4|10448.7|1220
1655388000000|2022-06-16 14:00:00|10449.8|10449.3|10448.4|10447.5|10455.1|10454.2|10448.3|10447.4|1377
1655388300000|2022-06-16 14:05:00|10448.2|10447.3|10444.3|10443.4|10449.1|10448.2|10440.8|10439.9|1287
1655388600000|2022-06-16 14:10:00|10444.2|10443.3|10437.2|10436.6|10445.7|10445|10435.7|10434.8|1293
1655388900000|2022-06-16 14:15:00|10437.1|10436.5|10452.6|10451.7|10457.3|10456.7|10435.7|10435|1259
1655389200000|2022-06-16 14:20:00|10452.5|10451.6|10467.6|10466.7|10468.3|10467.6|10450.7|10449.8|1108
1655389500000|2022-06-16 14:25:00|10467.4|10466.5|10475.3|10474.4|10480.1|10479.3|10465|10464.1|1276
1655389800000|2022-06-16 14:30:00|10475.4|10474.5|10478.4|10477.5|10482.7|10481.8|10471.4|10470.5|1236
1655390100000|2022-06-16 14:35:00|10478.5|10477.6|10492.7|10492.1|10493.3|10492.7|10474.4|10473.6|1186
1655390400000|2022-06-16 14:40:00|10492.5|10491.9|10480.2|10479.3|10496.4|10495.8|10478.9|10477.9|1355
1655390700000|2022-06-16 14:45:00|10480.3|10479.4|10477.9|10477|10486|10485.2|10476.7|10475.8|1363
1655391000000|2022-06-16 14:50:00|10478.2|10476.8|10493.7|10492.8|10495.1|10494.2|10475.8|10474.9|1483
1655391300000|2022-06-16 14:55:00|10493.6|10492.7|10494.8|10494.2|10500.3|10499.4|10491.4|10490.8|1242
1655391600000|2022-06-16 15:00:00|10495|10494.1|10495.1|10494.2|10497.8|10497.2|10491.5|10490.9|930
1655391900000|2022-06-16 15:05:00|10495|10494.1|10498.1|10497.5|10499.2|10498.6|10494|10493.1|735
1655392200000|2022-06-16 15:10:00|10498.2|10497.6|10512.6|10511.5|10514.1|10513.2|10496.6|10496|1110
1655392500000|2022-06-16 15:15:00|10512.5|10511.6|10515.2|10514.6|10515.5|10514.6|10506.2|10505.5|1313
1655392800000|2022-06-16 15:20:00|10515|10514.4|10507.6|10506.7|10518.3|10517.4|10506.2|10505.3|1135
1655393100000|2022-06-16 15:25:00|10507.5|10506.6|10508.3|10507.4|10512.2|10511.6|10505.3|10504.4|929
1655393400000|2022-06-16 15:30:00|10508.4|10507.7|10505.4|10504.5|10509|10507.9|10502.2|10501.4|1076
1655393700000|2022-06-16 15:35:00|10505.3|10504.4|10505.7|10504.8|10505.9|10505|10501.2|10500.4|933
1655394000000|2022-06-16 15:40:00|10505.8|10504.9|10513.5|10512.6|10514.2|10513.1|10503.1|10502.2|1086
1655394300000|2022-06-16 15:45:00|10513.6|10512.7|10515.1|10514.5|10516.8|10515.9|10510.1|10509.2|977
1655394600000|2022-06-16 15:50:00|10515.2|10514.6|10524.1|10523.2|10524.9|10524|10515|10514.4|960
1655394900000|2022-06-16 15:55:00|10524|10523.1|10529.8|10528.9|10529.8|10529.2|10521.8|10520.9|1033
1655395200000|2022-06-16 16:00:00|10529.7|10528.8|10533.1|10532.5|10534.6|10533.7|10524.4|10523.7|1009
1655395500000|2022-06-16 16:05:00|10533|10532.1|10523.8|10522.9|10534.4|10533.4|10522.9|10522|810
1655395800000|2022-06-16 16:10:00|10523.7|10522.8|10530.1|10529.2|10531|10530.2|10523.7|10522.8|820
1655396100000|2022-06-16 16:15:00|10530.2|10529.3|10540.2|10539.3|10540.3|10539.5|10526.6|10525.7|918
1655396400000|2022-06-16 16:20:00|10540.4|10539.5|10542.6|10541.3|10543.9|10543|10535.1|10534.2|924
1655396700000|2022-06-16 16:25:00|10542.7|10541.5|10557.8|10556.6|10563.2|10561.9|10541.5|10540.8|1298
1655397000000|2022-06-16 16:30:00|10557.7|10556.7|10552.3|10551.4|10557.7|10556.7|10543.7|10542.8|1141
1655397300000|2022-06-16 16:35:00|10552.1|10551.2|10552.4|10551.5|10555.1|10554.2|10548.1|10547.2|887
1655397600000|2022-06-16 16:40:00|10552.7|10551.8|10565.3|10564.4|10565.5|10564.6|10550.5|10549.6|945
1655397900000|2022-06-16 16:45:00|10565.6|10564.3|10569.3|10568.4|10573.5|10572.6|10561.7|10560.8|1429
1655398200000|2022-06-16 16:50:00|10568.9|10568|10564.7|10563.8|10571.3|10570.7|10561.3|10560.4|1382
1655398500000|2022-06-16 16:55:00|10564.8|10563.9|10560.7|10559.6|10565.7|10564.9|10557.2|10556.3|1263
1655398800000|2022-06-16 17:00:00|10560.4|10559.8|10560.1|10559.2|10563.8|10563|10558.5|10557.6|1058
1655399100000|2022-06-16 17:05:00|10560.2|10559.3|10565.2|10564.3|10566.4|10565.5|10557.7|10556.9|987
1655399400000|2022-06-16 17:10:00|10565.4|10564.4|10557.5|10556.6|10565.4|10564.4|10556.7|10555.6|872
1655399700000|2022-06-16 17:15:00|10557.6|10556.7|10560.9|10560|10562.2|10561.4|10556.2|10555.5|884
1655400000000|2022-06-16 17:20:00|10561|10560.1|10561.7|10561.1|10562.4|10561.7|10557.9|10557.2|725
1655400300000|2022-06-16 17:25:00|10561.9|10561|10574.2|10573.3|10580.8|10579.7|10554.8|10553.9|1300
1655400600000|2022-06-16 17:30:00|10574.1|10573.2|10576.4|10575.5|10578.3|10577.4|10568.5|10567.5|1952
1655400900000|2022-06-16 17:35:00|10576.7|10575.8|10587.1|10586.2|10588.1|10587.2|10570.7|10569.9|1320
1655401200000|2022-06-16 17:40:00|10587|10586.1|10588.7|10587.8|10595.2|10594.3|10583.2|10582.3|1360
1655401500000|2022-06-16 17:45:00|10588.8|10587.9|10596.2|10595|10596.3|10595.2|10588|10587.1|1010
1655401800000|2022-06-16 17:50:00|10596.3|10594.8|10601.7|10600.8|10601.7|10600.8|10590.4|10589.2|1274
1655402100000|2022-06-16 17:55:00|10601.9|10600.7|10585.5|10584.6|10601.9|10600.9|10582.9|10581.9|1540
1655402400000|2022-06-16 18:00:00|10585.4|10584.2|10575.2|10574.3|10585.4|10584.4|10575.1|10574.2|1631
1655402700000|2022-06-16 18:05:00|10575.3|10574.4|10569.7|10568.8|10577.4|10576.5|10569.7|10568.7|923
1655403000000|2022-06-16 18:10:00|10569.8|10568.9|10575.1|10574.2|10576.9|10576|10569.4|10568.5|989
1655403300000|2022-06-16 18:15:00|10575.2|10574.1|10571|10570.1|10575.2|10574.2|10570.4|10569.5|788
1655403600000|2022-06-16 18:20:00|10571.1|10570.2|10568.2|10567.6|10573.4|10572.8|10567.9|10567|619
1655403900000|2022-06-16 18:25:00|10568.3|10567.4|10571.4|10570.5|10572.8|10571.9|10567.5|10566.6|623
1655404200000|2022-06-16 18:30:00|10571.3|10570.4|10569.5|10568.6|10573.7|10572.8|10566|10565.1|882
1655404500000|2022-06-16 18:35:00|10569.4|10568.5|10572.8|10571.9|10573.3|10572.4|10568.5|10567.5|536
1655404800000|2022-06-16 18:40:00|10572.7|10571.8|10577.4|10576.5|10578.7|10578|10572.7|10571.8|727
1655405100000|2022-06-16 18:45:00|10577.6|10576.7|10574.6|10573.7|10583.3|10582.4|10572.8|10572.2|620
1655405400000|2022-06-16 18:50:00|10574.5|10573.6|10573.1|10572.2|10578|10577.2|10569.5|10568.6|653
1655405700000|2022-06-16 18:55:00|10572.9|10572.3|10575.4|10574.8|10577.6|10577|10572.6|10571.7|643
1655406000000|2022-06-16 19:00:00|10575.5|10574.9|10575|10574.1|10579.1|10578.4|10574|10573.4|704
1655406300000|2022-06-16 19:05:00|10574.7|10574|10573.1|10572.2|10574.8|10574.1|10568.1|10567.3|713
1655406600000|2022-06-16 19:10:00|10572.8|10572.1|10575.7|10575.1|10576.5|10575.9|10571.8|10570.9|833
1655406900000|2022-06-16 19:15:00|10575.6|10575|10578.6|10577.7|10580|10579.1|10575.2|10574.4|605
1655407200000|2022-06-16 19:20:00|10578.5|10577.6|10578.9|10578.3|10583.4|10582.7|10578.1|10577.5|901
1655407500000|2022-06-16 19:25:00|10578.7|10578.1|10573.5|10572.6|10580.7|10580.1|10572.7|10572.1|656
1655407800000|2022-06-16 19:30:00|10573.4|10572.5|10570.7|10569.8|10574.8|10574.1|10570.5|10569.7|587
1655408100000|2022-06-16 19:35:00|10570.8|10569.9|10567.9|10567|10574.4|10573.6|10565.5|10564.8|587
1655408400000|2022-06-16 19:40:00|10568|10567.1|10561.4|10560.5|10570.4|10569.5|10561.3|10560.4|702
1655408700000|2022-06-16 19:45:00|10561.5|10560.6|10559.1|10558.2|10561.7|10560.8|10558.8|10557.9|624
1655409000000|2022-06-16 19:50:00|10559.3|10558.4|10558.1|10557.5|10560.7|10559.8|10555.2|10554.4|640
1655409300000|2022-06-16 19:55:00|10558|10557.4|10561.1|10560.5|10563.9|10563|10558|10557.3|550
1655409600000|2022-06-16 20:00:00|10561.2|10560.6|10557.3|10556.4|10561.5|10560.9|10556.2|10555.4|541
1655409900000|2022-06-16 20:05:00|10557.2|10556.3|10552.1|10551.5|10557.8|10556.9|10552.1|10551.5|290
1655410200000|2022-06-16 20:10:00|10552.2|10551.6|10552.1|10551.5|10553.3|10552.6|10551.4|10550.8|313
1655410500000|2022-06-16 20:15:00|10552|10551.4|10550.6|10549.7|10555.1|10554.4|10550.4|10549.6|266
1655410800000|2022-06-16 20:20:00|10550.7|10549.8|10549.5|10548.9|10550.8|10550.1|10549.2|10548.5|261
1655411100000|2022-06-16 20:25:00|10549.6|10548.7|10547.7|10546.8|10549.6|10548.7|10546.2|10545.6|340
1655411400000|2022-06-16 20:30:00|10547.6|10546.7|10547.9|10547|10548.8|10547.9|10547.3|10546.5|194
1655411700000|2022-06-16 20:35:00|10548|10547.1|10550|10549.1|10550.5|10549.7|10547.1|10546.3|228
1655412000000|2022-06-16 20:40:00|10550.1|10549.2|10550.3|10549.7|10550.7|10549.8|10548.8|10547.7|236
1655412300000|2022-06-16 20:45:00|10550.2|10549.6|10552.1|10551|10552.4|10551.5|10549.2|10548.2|346
1655412600000|2022-06-16 20:50:00|10552|10551.1|10553.2|10552|10554.3|10553.4|10552|10550.9|388
1655412900000|2022-06-16 20:55:00|10553.4|10552.1|10551.6|10545.6|10556.3|10552.5|10551|10545|515
1655413200000|2022-06-16 21:00:00|10551.4|10545.4|10552.6|10546.6|10552.9|10546.9|10551.4|10545.4|53
1655413500000|2022-06-16 21:05:00|10552.7|10546.7|10555.6|10549.6|10555.7|10549.7|10551.1|10545.1|104
1655413800000|2022-06-16 21:10:00|10556.2|10550.2|10555|10549|10556.3|10550.3|10552.5|10546.5|173
1655414100000|2022-06-16 21:15:00|10554.4|10548.4|10554|10548|10555|10549|10553.5|10547.5|104
1655414400000|2022-06-16 21:20:00|10554.1|10548.1|10554.6|10548.6|10555|10549|10553.7|10547.7|101
1655414700000|2022-06-16 21:25:00|10554.8|10548.8|10555.2|10549.2|10555.3|10549.4|10554|10548.3|127
1655415000000|2022-06-16 21:30:00|10555.1|10549.1|10554.6|10549.5|10555.4|10549.9|10553.8|10548.9|155
1655415300000|2022-06-16 21:35:00|10554.7|10549.4|10556.2|10550.2|10556.7|10551.4|10553.1|10548.5|220
1655415600000|2022-06-16 21:40:00|10556.1|10550.1|10555.1|10551.5|10556.7|10552|10554.4|10549|169
1655415900000|2022-06-16 21:45:00|10555|10551.6|10554|10551.4|10555.7|10551.8|10553.5|10549.8|134
1655416200000|2022-06-16 21:50:00|10554.1|10551.3|10554.3|10551.4|10556.2|10551.8|10553.5|10549.7|167
1655416500000|2022-06-16 21:55:00|10554.2|10551.3|10558.8|10552.8|10559.7|10553.7|10553.9|10548.4|240
1655416800000|2022-06-16 22:00:00|10558.7|10552.7|10557.5|10551.5|10559.3|10554.3|10552.9|10546.9|242
1655417100000|2022-06-16 22:05:00|10557.4|10553.8|10555.5|10552.4|10562.3|10556.3|10553.8|10549.3|769
1655417400000|2022-06-16 22:10:00|10555.3|10552.8|10559.6|10557.9|10563.3|10559.4|10555|10550.3|769
1655417700000|2022-06-16 22:15:00|10559.7|10558|10554.7|10551.5|10561|10559.5|10553|10550.5|732
1655418000000|2022-06-16 22:20:00|10554.5|10551.9|10554.7|10553|10555.8|10553.8|10552.5|10549.8|712
1655418300000|2022-06-16 22:25:00|10554.5|10552.9|10548.3|10547.1|10554.8|10553|10548|10547|483
1655418600000|2022-06-16 22:30:00|10548.4|10547|10546.9|10545.8|10550.1|10548.8|10546.8|10545.4|429
1655418900000|2022-06-16 22:35:00|10546.7|10545.9|10548.7|10547.3|10549.9|10548.7|10546.1|10544.7|463
1655419200000|2022-06-16 22:40:00|10548.6|10547.4|10547.5|10545.9|10549.1|10547.7|10546.1|10544.8|421
1655419500000|2022-06-16 22:45:00|10547.4|10546|10546.1|10544.8|10547.6|10546.2|10545.7|10544.6|376
1655419800000|2022-06-16 22:50:00|10546.2|10544.9|10546.7|10545.5|10548.5|10547|10546|10544.8|559
1655420100000|2022-06-16 22:55:00|10546.6|10545.7|10548.7|10547.8|10549.4|10548|10545.8|10544.8|551
1655420400000|2022-06-16 23:00:00|10548.5|10547.4|10549.2|10548.3|10550.2|10549.3|10546.2|10545.2|333
1655420700000|2022-06-16 23:05:00|10549.4|10548.2|10550.3|10549.4|10551.2|10550.6|10548.8|10547.9|242
1655421000000|2022-06-16 23:10:00|10550.2|10549.3|10549.1|10548.2|10550.3|10549.6|10548|10547.2|290
1655421300000|2022-06-16 23:15:00|10549|10548.1|10548.9|10548|10549.5|10548.7|10547.7|10546.8|275
1655421600000|2022-06-16 23:20:00|10549|10548.1|10546.6|10545.7|10549.1|10548.2|10546.3|10545.4|383
1655421900000|2022-06-16 23:25:00|10546.8|10545.9|10547.9|10547|10547.9|10547.1|10544.4|10543.5|366
1655422200000|2022-06-16 23:30:00|10547.8|10546.9|10548.7|10547.8|10549.5|10548.8|10547.8|10546.9|387
1655422500000|2022-06-16 23:35:00|10549|10548.4|10549.1|10548.2|10549.5|10548.9|10548.1|10547.5|254
1655422800000|2022-06-16 23:40:00|10548.9|10548.5|10549.1|10548.2|10549.6|10549|10547.3|10546.6|272
1655423100000|2022-06-16 23:45:00|10549.2|10548.3|10550|10549.1|10551.8|10551.2|10548.1|10547.4|346
1655423400000|2022-06-16 23:50:00|10550.1|10549.2|10547.7|10547.1|10550.7|10550|10547.1|10546.4|480
1655423700000|2022-06-16 23:55:00|10548|10547.2|10547.1|10546.2|10549.2|10548.3|10546.5|10545.7|311
1655424000000|2022-06-17 00:00:00|10547.2|10546.3|10551.9|10551|10552.2|10551.4|10543.6|10542.7|773
1655424300000|2022-06-17 00:05:00|10551.7|10550.8|10544.7|10543.8|10552.6|10552|10544.7|10543.8|727
1655424600000|2022-06-17 00:10:00|10544.8|10543.9|10543.6|10542.7|10545.7|10544.9|10541.7|10540.8|719
1655424900000|2022-06-17 00:15:00|10543.5|10542.6|10547.7|10546.8|10549.3|10548.7|10543.1|10542.3|617
1655425200000|2022-06-17 00:20:00|10547.4|10546.5|10545.9|10545|10547.4|10546.5|10544.2|10543.3|662
1655425500000|2022-06-17 00:25:00|10545.6|10544.9|10542|10541.1|10546|10545.1|10541.4|10540.6|714
1655425800000|2022-06-17 00:30:00|10541.8|10541.2|10537.7|10536.8|10542.3|10541.4|10536.4|10535.7|623
1655426100000|2022-06-17 00:35:00|10537.8|10536.9|10540.1|10539.2|10540.8|10540|10536.3|10535.6|717
1655426400000|2022-06-17 00:40:00|10540|10539.4|10538.7|10537.8|10543.1|10542.3|10537.7|10537|648
1655426700000|2022-06-17 00:45:00|10538.5|10537.9|10538.2|10537.3|10541.1|10540.3|10536.9|10536.1|555
1655427000000|2022-06-17 00:50:00|10537.7|10537.1|10539.4|10538.5|10540.4|10539.5|10535.9|10535.1|751
1655427300000|2022-06-17 00:55:00|10539.3|10538.4|10541.4|10540.5|10541.5|10540.9|10537.3|10536.5|694
1655427600000|2022-06-17 01:00:00|10541.3|10540.4|10534.8|10533.9|10543.1|10542.5|10534|10533.4|778
1655427900000|2022-06-17 01:05:00|10534.9|10534|10534.7|10533.8|10539.4|10538.5|10533.6|10532.8|698
1655428200000|2022-06-17 01:10:00|10534.8|10533.9|10530.7|10530.1|10535.1|10534.2|10528.6|10527.8|780
1655428500000|2022-06-17 01:15:00|10530.9|10530|10534.6|10533.7|10538|10537.2|10530.9|10530|658
1655428800000|2022-06-17 01:20:00|10534.9|10534|10538.1|10537.5|10539.5|10538.6|10534.9|10534|698
1655429100000|2022-06-17 01:25:00|10538|10537.4|10539.8|10538.9|10541.2|10540.6|10536.6|10535.7|542
1655429400000|2022-06-17 01:30:00|10539.7|10538.8|10538.9|10538|10541.1|10540.3|10536.5|10535.7|779
1655429700000|2022-06-17 01:35:00|10539|10538.1|10537|10536.1|10541|10540.1|10535.5|10534.6|638
1655430000000|2022-06-17 01:40:00|10537.1|10536.2|10540.7|10539.8|10542.4|10541.6|10534.7|10534|675
1655430300000|2022-06-17 01:45:00|10540.6|10539.7|10536.5|10535.6|10541.1|10540.2|10535.4|10534.5|620
1655430600000|2022-06-17 01:50:00|10536.6|10535.7|10538.3|10537.7|10540.2|10539.3|10533.8|10532.9|683
1655430900000|2022-06-17 01:55:00|10537.9|10537.3|10534.5|10533.6|10538.5|10537.6|10533.5|10532.6|640
1655431200000|2022-06-17 02:00:00|10534.4|10533.5|10534.5|10533.6|10535.9|10535|10530.7|10529.8|696
1655431500000|2022-06-17 02:05:00|10534.6|10533.7|10528.3|10527.4|10534.6|10533.7|10528.1|10527.2|549
1655431800000|2022-06-17 02:10:00|10528.5|10527.6|10534.1|10533.2|10534.4|10533.6|10528.5|10527.6|525
1655432100000|2022-06-17 02:15:00|10534.2|10533.3|10533.8|10532.9|10534.2|10533.3|10530.8|10530|475
1655432400000|2022-06-17 02:20:00|10533.7|10532.8|10530.9|10530|10534|10533.3|10530.5|10529.6|507
1655432700000|2022-06-17 02:25:00|10530.8|10529.9|10532.4|10531.5|10532.9|10532.2|10529.4|10528.7|488
1655433000000|2022-06-17 02:30:00|10532.3|10531.4|10534|10533.1|10534.9|10534.1|10530.6|10529.7|437
1655433300000|2022-06-17 02:35:00|10533.7|10532.9|10528.4|10527.5|10534|10533.1|10528|10527.1|411
1655433600000|2022-06-17 02:40:00|10528.3|10527.4|10530.1|10529.2|10532.7|10531.8|10522.7|10521.8|1019
1655433900000|2022-06-17 02:45:00|10530.2|10529.3|10527.3|10526.4|10533.2|10532.1|10524.5|10523.6|1657
1655434200000|2022-06-17 02:50:00|10527.1|10526.2|10525.6|10524.7|10530.8|10529.9|10524|10523.1|1147
1655434500000|2022-06-17 02:55:00|10525.7|10524.8|10527.2|10526.3|10539.8|10538.9|10522.9|10522|1741
1655434800000|2022-06-17 03:00:00|10527.3|10526.2|10528.1|10527.2|10533.6|10532.7|10526.5|10525.6|1335
1655435100000|2022-06-17 03:05:00|10528.4|10527.3|10528.5|10527.6|10531|10530.1|10526.6|10525.7|1063
1655435400000|2022-06-17 03:10:00|10528.4|10527.5|10534.6|10533.7|10534.9|10534|10527.9|10527|838
1655435700000|2022-06-17 03:15:00|10534.7|10533.8|10534|10533.1|10537.7|10536.8|10532.9|10532.1|697
1655436000000|2022-06-17 03:20:00|10533.9|10533|10529.6|10528.7|10534.6|10533.7|10528.3|10527.4|688
1655436300000|2022-06-17 03:25:00|10529.5|10528.6|10527.5|10526.6|10530.4|10529.5|10527.4|10526.5|619
1655436600000|2022-06-17 03:30:00|10527.6|10526.7|10525|10524.1|10530.9|10530|10523.5|10522.6|800
1655436900000|2022-06-17 03:35:00|10525.1|10524.2|10523.8|10523.2|10526.1|10525.2|10523.1|10522.4|762
1655437200000|2022-06-17 03:40:00|10524|10523.1|10523.4|10522.5|10525.3|10524.5|10522.1|10521.2|679
1655437500000|2022-06-17 03:45:00|10523.5|10522.6|10518.6|10517.7|10523.6|10522.7|10518.1|10517.2|518
1655437800000|2022-06-17 03:50:00|10518.5|10517.6|10518.4|10517.5|10521.2|10520.5|10518.1|10517.2|699
1655438100000|2022-06-17 03:55:00|10518.5|10517.6|10521.1|10520.2|10521.9|10521|10518.2|10517.3|441
1655438400000|2022-06-17 04:00:00|10521|10520.1|10525.2|10524.6|10526|10525.3|10520.8|10519.9|548
1655438700000|2022-06-17 04:05:00|10525.4|10524.5|10526.2|10525.3|10530.4|10529.6|10525.1|10524.5|543
1655439000000|2022-06-17 04:10:00|10526.3|10525.4|10526.3|10525.4|10528.8|10528|10525|10524.1|508
1655439300000|2022-06-17 04:15:00|10526.4|10525.5|10530.1|10529.2|10530.8|10529.9|10524.1|10523.5|425
1655439600000|2022-06-17 04:20:00|10530|10529.1|10522.8|10521.9|10530.2|10529.3|10521.3|10520.4|570
1655439900000|2022-06-17 04:25:00|10522.6|10521.7|10525|10524.1|10525.6|10524.8|10521.6|10520.7|406
1655440200000|2022-06-17 04:30:00|10524.9|10524|10524.6|10524|10526|10525.1|10522.2|10521.3|438
1655440500000|2022-06-17 04:35:00|10524.5|10523.9|10523.7|10522.8|10524.9|10524.1|10522.7|10521.9|361
1655440800000|2022-06-17 04:40:00|10523.8|10522.9|10525.5|10524.9|10527.3|10526.5|10521.7|10520.9|489
1655441100000|2022-06-17 04:45:00|10525.6|10524.7|10523.9|10523|10527.7|10526.9|10522.7|10522|312
1655441400000|2022-06-17 04:50:00|10524|10523.1|10528.2|10527.6|10528.8|10528.1|10522.5|10521.9|378
1655441700000|2022-06-17 04:55:00|10528.1|10527.5|10528.3|10527.4|10528.8|10528.1|10526.1|10525.5|456
1655442000000|2022-06-17 05:00:00|10528.2|10527.3|10525.3|10524.4|10529.1|10528.4|10524.9|10524|521
1655442300000|2022-06-17 05:05:00|10525.4|10524.5|10524.4|10523.5|10528|10527.1|10523.8|10523|413
1655442600000|2022-06-17 05:10:00|10524.2|10523.3|10527|10526.1|10527.3|10526.6|10524.2|10523.3|374
1655442900000|2022-06-17 05:15:00|10526.9|10526|10527.3|10526.4|10528.3|10527.4|10524.7|10524|330
1655443200000|2022-06-17 05:20:00|10527.4|10526.5|10525.4|10524.5|10527.8|10527|10523.5|10522.7|474
1655443500000|2022-06-17 05:25:00|10525.5|10524.6|10523.1|10522.2|10526.1|10525.2|10521.5|10520.7|525
1655443800000|2022-06-17 05:30:00|10522.8|10522.3|10526.4|10525.8|10526.4|10525.8|10520.4|10519.8|539
1655444100000|2022-06-17 05:35:00|10526.3|10525.7|10525.4|10524.5|10529.2|10528.4|10523.9|10523.1|506
1655444400000|2022-06-17 05:40:00|10525.3|10524.4|10524.6|10524|10528|10527.4|10524.6|10523.9|384
1655444700000|2022-06-17 05:45:00|10524.8|10523.9|10525.4|10524.5|10525.4|10524.6|10521.6|10520.8|537
1655445000000|2022-06-17 05:50:00|10525.1|10524.4|10525.2|10524.6|10527.2|10526.6|10523.1|10522.3|572
1655445300000|2022-06-17 05:55:00|10525|10524.4|10518.8|10517.9|10525.3|10524.6|10518.8|10517.9|684
1655445600000|2022-06-17 06:00:00|10518.9|10518|10513.6|10512.7|10521.1|10520.2|10513.2|10512.5|916
1655445900000|2022-06-17 06:05:00|10513.5|10512.6|10518|10517.4|10518.3|10517.7|10511.9|10511.1|924
1655446200000|2022-06-17 06:10:00|10518.1|10517.5|10514.7|10513.8|10518.1|10517.5|10513.3|10512.7|807
1655446500000|2022-06-17 06:15:00|10514.4|10513.7|10513.7|10513.1|10517.1|10516.5|10512|10511.2|762
1655446800000|2022-06-17 06:20:00|10513.6|10513|10511.6|10511|10515.1|10514.5|10511.4|10510.7|624
1655447100000|2022-06-17 06:25:00|10511.5|10510.9|10518.3|10517.4|10518.7|10518.1|10510.2|10509.3|780
1655447400000|2022-06-17 06:30:00|10518.4|10517.5|10514.6|10514|10518.9|10518|10513.9|10513.2|922
1655447700000|2022-06-17 06:35:00|10514.5|10513.9|10512.3|10511.7|10515.8|10514.9|10505.5|10504.9|947
1655448000000|2022-06-17 06:40:00|10512.6|10511.8|10507.1|10506.2|10513.9|10513.3|10504.6|10503.9|1074
1655448300000|2022-06-17 06:45:00|10507|10506.1|10503.8|10502.9|10509.6|10508.7|10503.2|10502.3|933
1655448600000|2022-06-17 06:50:00|10503.7|10502.8|10501|10500.1|10505.2|10504.3|10500.1|10499.5|949
1655448900000|2022-06-17 06:55:00|10500.9|10500|10500.9|10500|10505.2|10504.3|10500.2|10499.3|932
1655449200000|2022-06-17 07:00:00|10500.8|10499.9|10494.6|10493.7|10504|10503.1|10494.5|10493.7|1259
1655449500000|2022-06-17 07:05:00|10494.7|10493.8|10502.4|10501.5|10503.4|10502.5|10494.4|10493.7|949
1655449800000|2022-06-17 07:10:00|10502.5|10501.6|10511.5|10510.6|10512.6|10511.7|10501.8|10500.9|1117
1655450100000|2022-06-17 07:15:00|10511.3|10510.4|10515.6|10514.7|10515.9|10515|10510.4|10509.7|1013
1655450400000|2022-06-17 07:20:00|10515.5|10514.6|10518|10517.1|10518.8|10517.9|10510.3|10509.4|997
1655450700000|2022-06-17 07:25:00|10517.9|10517|10526.8|10525.9|10527.2|10526.3|10515.9|10515|995
1655451000000|2022-06-17 07:30:00|10526.9|10526|10529.7|10528.8|10531.2|10530.3|10523.7|10522.8|1137
1655451300000|2022-06-17 07:35:00|10529.8|10528.9|10524.9|10524|10531.2|10530.3|10521.8|10520.9|1025
1655451600000|2022-06-17 07:40:00|10525|10524.1|10525.1|10524.2|10527.6|10526.7|10520|10519.1|912
1655451900000|2022-06-17 07:45:00|10524.9|10524|10520.6|10519.4|10530.2|10529.3|10519.1|10518|996
1655452200000|2022-06-17 07:50:00|10520.4|10519.5|10517.2|10516.3|10520.6|10519.6|10516|10515.4|777
1655452500000|2022-06-17 07:55:00|10517.5|10516.6|10518.1|10517.2|10519.6|10518.7|10514.5|10513.6|805
1655452800000|2022-06-17 08:00:00|10517.9|10517|10514.1|10513.2|10519.1|10518.2|10510.9|10510|762
1655453100000|2022-06-17 08:05:00|10514|10513.1|10509.5|10508.6|10518.1|10517.3|10508.5|10507.6|764
1655453400000|2022-06-17 08:10:00|10509|10508.1|10517.4|10516.5|10517.8|10517|10506.8|10505.9|920
1655453700000|2022-06-17 08:15:00|10517.2|10516.3|10512.6|10511.7|10517.9|10517.1|10512.4|10511.5|732
1655454000000|2022-06-17 08:20:00|10512.5|10511.6|10510.8|10509.9|10515.8|10514.9|10508.3|10507.6|864
1655454300000|2022-06-17 08:25:00|10510.5|10509.7|10502.2|10501.3|10511.2|10510.3|10500.6|10499.8|794
1655454600000|2022-06-17 08:30:00|10502.3|10501.4|10505.6|10504.7|10508.2|10507.3|10501.5|10500.8|782
1655454900000|2022-06-17 08:35:00|10505.4|10504.5|10503.4|10502.5|10507.7|10506.8|10500.4|10499.6|758
1655455200000|2022-06-17 08:40:00|10503.5|10502.6|10514.9|10514|10515.8|10514.9|10502.4|10501.5|1055
1655455500000|2022-06-17 08:45:00|10515|10514.1|10526.6|10525.7|10528.7|10527.8|10514.2|10513.3|1320
1655455800000|2022-06-17 08:50:00|10526.5|10525.6|10516.5|10515.6|10527.5|10526.6|10516.4|10515.5|869
1655456100000|2022-06-17 08:55:00|10516.4|10515.5|10520.7|10519.4|10523.5|10522.6|10516.3|10515.3|653
1655456400000|2022-06-17 09:00:00|10520.6|10519.3|10523.5|10522.6|10527.6|10526.7|10519.9|10519.2|751
1655456700000|2022-06-17 09:05:00|10523.7|10522.8|10528.3|10527.4|10531.1|10530.3|10523.5|10522.6|769
1655457000000|2022-06-17 09:10:00|10528.2|10527.3|10535.5|10534.6|10535.7|10535|10526.4|10525.5|947
1655457300000|2022-06-17 09:15:00|10535.4|10534.5|10530.9|10530.3|10536.2|10535.6|10530.4|10529.8|730
1655457600000|2022-06-17 09:20:00|10531.1|10530.5|10523.7|10522.8|10533.3|10532.7|10521.3|10520.5|904
1655457900000|2022-06-17 09:25:00|10523.2|10522.6|10518.2|10517.6|10523.7|10523|10517.1|10516.3|723
1655458200000|2022-06-17 09:30:00|10518.1|10517.5|10527.6|10527|10528.7|10527.8|10518.1|10517.4|637
1655458500000|2022-06-17 09:35:00|10527.4|10526.8|10522.1|10521.2|10529.8|10529|10522|10521.1|766
1655458800000|2022-06-17 09:40:00|10522.5|10521.9|10514.3|10513.7|10523.2|10522.3|10513.6|10512.9|905
1655459100000|2022-06-17 09:45:00|10514.2|10513.6|10512.7|10512.1|10516.2|10515.6|10511.1|10510.2|791
1655459400000|2022-06-17 09:50:00|10512.5|10511.9|10521.5|10520.9|10522.7|10522.1|10512|10511.2|885
1655459700000|2022-06-17 09:55:00|10521.4|10520.8|10518.4|10517.8|10522.6|10522|10517.2|10516.4|641
1655460000000|2022-06-17 10:00:00|10518.3|10517.7|10526.5|10525.9|10526.5|10525.9|10518.2|10517.5|668
1655460300000|2022-06-17 10:05:00|10526.4|10525.8|10520.8|10520.2|10527|10526.4|10520.5|10519.8|671
1655460600000|2022-06-17 10:10:00|10520.7|10520.1|10519.4|10518.8|10522.1|10521.3|10518.5|10517.9|662
1655460900000|2022-06-17 10:15:00|10519.5|10518.9|10520.4|10519.5|10525|10524.4|10518.9|10518.3|510
1655461200000|2022-06-17 10:20:00|10520.5|10519.6|10522.3|10521.7|10525.8|10525.1|10519.9|10519.3|656
1655461500000|2022-06-17 10:25:00|10522.4|10521.8|10515.4|10514.8|10522.6|10521.9|10513.1|10512.3|608
1655461800000|2022-06-17 10:30:00|10515.3|10514.7|10519.8|10518.9|10521.7|10520.9|10512.4|10511.8|514
1655462100000|2022-06-17 10:35:00|10519.9|10519|10521.9|10521|10523.6|10522.8|10514.5|10513.6|591
1655462400000|2022-06-17 10:40:00|10522|10521.1|10523.1|10522.5|10523.9|10523.3|10520|10519.2|686
1655462700000|2022-06-17 10:45:00|10523|10522.4|10518.1|10517.5|10523|10522.4|10517|10516.4|514
1655463000000|2022-06-17 10:50:00|10517.9|10517.3|10523.1|10522.2|10527|10526.4|10517.7|10517.1|640
1655463300000|2022-06-17 10:55:00|10523.2|10522.3|10520.7|10519.8|10524|10523.4|10518.2|10517.6|639
1655463600000|2022-06-17 11:00:00|10520.6|10519.7|10514.3|10513.7|10523.7|10523.1|10513.6|10512.8|831
1655463900000|2022-06-17 11:05:00|10514.4|10513.8|10522.9|10522.3|10523.3|10522.4|10513.7|10513.1|744
1655464200000|2022-06-17 11:10:00|10523.1|10522.2|10518.9|10518.3|10523.2|10522.4|10513.4|10512.8|802
1655464500000|2022-06-17 11:15:00|10519.2|10518.4|10515.6|10514.7|10521.1|10520.5|10515.3|10514.5|648
1655464800000|2022-06-17 11:20:00|10515.5|10514.6|10513.3|10512.4|10517.2|10516.6|10511|10510.3|693
1655465100000|2022-06-17 11:25:00|10513.2|10512.3|10513.8|10512.9|10514.9|10514.1|10507.6|10506.7|622
1655465400000|2022-06-17 11:30:00|10513.7|10512.8|10509.4|10508.8|10514.8|10514.2|10508.7|10508.1|646
1655465700000|2022-06-17 11:35:00|10509.6|10509|10505.6|10505|10510|10509.4|10505.5|10504.9|691
1655466000000|2022-06-17 11:40:00|10505.8|10505.2|10508.6|10508|10509.6|10509|10505.5|10504.9|557
1655466300000|2022-06-17 11:45:00|10508.5|10507.9|10505.2|10504.6|10508.7|10508.1|10503.3|10502.7|618
1655466600000|2022-06-17 11:50:00|10505.1|10504.5|10501.6|10501|10506|10505.1|10501.5|10500.8|725
1655466900000|2022-06-17 11:55:00|10501.8|10500.9|10486.1|10485.5|10503.2|10502.4|10483.9|10483|1069
1655467200000|2022-06-17 12:00:00|10485.9|10485.3|10489.5|10488.6|10490.1|10489.2|10480.8|10479.9|1204
1655467500000|2022-06-17 12:05:00|10489.4|10488.5|10483.1|10482.5|10489.5|10488.6|10482.9|10482.3|856
1655467800000|2022-06-17 12:10:00|10483.2|10482.3|10487.6|10486.7|10488.7|10487.8|10482.7|10481.9|790
1655468100000|2022-06-17 12:15:00|10487.5|10486.6|10481|10480.4|10487.7|10486.8|10476.2|10475.3|788
1655468400000|2022-06-17 12:20:00|10481.6|10480.7|10485.6|10484.7|10488.6|10487.4|10479.3|10478.4|938
1655468700000|2022-06-17 12:25:00|10485.7|10484.8|10492.4|10491.8|10493.3|10492.4|10484.3|10483.5|874
1655469000000|2022-06-17 12:30:00|10492.7|10491.7|10494.7|10493.8|10497.7|10496.8|10492.3|10491.6|841
1655469300000|2022-06-17 12:35:00|10494.8|10493.9|10506.5|10505.6|10506.7|10506.1|10494.3|10493.6|844
1655469600000|2022-06-17 12:40:00|10506.3|10505.7|10497.1|10496.2|10508.5|10507.6|10496.3|10495.4|814
1655469900000|2022-06-17 12:45:00|10497|10496.1|10491.2|10490.3|10498.1|10497.2|10488|10487.1|825
1655470200000|2022-06-17 12:50:00|10491.3|10490.4|10493.9|10493|10496.9|10496.1|10489.8|10488.9|874
1655470500000|2022-06-17 12:55:00|10494.1|10493.2|10495.2|10494.3|10498.9|10498|10492.6|10491.7|786
1655470800000|2022-06-17 13:00:00|10495.1|10494.2|10498.9|10498|10499.6|10499|10490.5|10489.6|896
1655471100000|2022-06-17 13:05:00|10499|10498.1|10493.8|10492.9|10500.6|10499.8|10493.7|10492.8|826
1655471400000|2022-06-17 13:10:00|10493.9|10493|10487.8|10486.2|10494.4|10493.6|10485.2|10484.4|937
1655471700000|2022-06-17 13:15:00|10487.6|10486.4|10482.9|10482|10490.6|10489.8|10482|10481.4|926
1655472000000|2022-06-17 13:20:00|10482.7|10482.1|10485.1|10484.2|10487.5|10486.6|10481.8|10481.1|804
1655472300000|2022-06-17 13:25:00|10485.2|10484.3|10487|10486.4|10487.5|10486.8|10483.1|10482.5|704
1655472600000|2022-06-17 13:30:00|10487.1|10486.5|10480.2|10479.3|10490.7|10489.9|10478.8|10477.9|1240
1655472900000|2022-06-17 13:35:00|10480.3|10479.4|10478|10477.1|10482.9|10482|10474.4|10473.5|1178
1655473200000|2022-06-17 13:40:00|10477.8|10476.9|10485.1|10484.2|10485.5|10484.9|10477|10476.1|1103
1655473500000|2022-06-17 13:45:00|10484.9|10484.3|10484.6|10483.7|10486.5|10485.8|10479.5|10478.8|1194
1655473800000|2022-06-17 13:50:00|10484.4|10483.5|10480.3|10479.4|10485.4|10484.6|10480.2|10479.3|1094
1655474100000|2022-06-17 13:55:00|10480.5|10479.6|10484.8|10483.9|10485|10484.2|10479.3|10478.6|1116
1655474400000|2022-06-17 14:00:00|10485|10484.1|10471.8|10471.2|10487.8|10486.9|10466.7|10464.9|1525
1655474700000|2022-06-17 14:05:00|10472|10471.4|10471.7|10471.1|10476.6|10475.7|10468.6|10467.9|1305
1655475000000|2022-06-17 14:10:00|10472.2|10470.8|10468.6|10468|10474.1|10473.5|10466.2|10465.3|1087
1655475300000|2022-06-17 14:15:00|10468.7|10467.8|10461.2|10460.3|10471.1|10470.3|10457.6|10456.7|1304
1655475600000|2022-06-17 14:20:00|10461.1|10460.2|10459.9|10459.3|10463.6|10462.7|10452.8|10451.9|1421
1655475900000|2022-06-17 14:25:00|10460|10459.4|10466|10465.4|10466.5|10465.8|10458.8|10458.2|1299
1655476200000|2022-06-17 14:30:00|10465.9|10465.3|10454.5|10453.6|10466.6|10465.8|10454.4|10453.5|1203
1655476500000|2022-06-17 14:35:00|10454.4|10453.5|10455.9|10455.3|10458.1|10457.2|10444.9|10444|1359
1655476800000|2022-06-17 14:40:00|10456|10455.4|10457.9|10457|10459.6|10458.7|10454.3|10453.5|1080
1655477100000|2022-06-17 14:45:00|10457.8|10456.9|10455|10454.4|10459.1|10458.5|10454.4|10453.8|1010
1655477400000|2022-06-17 14:50:00|10454.9|10454.3|10447.5|10446.9|10457.4|10456.8|10445.6|10445|1216
1655477700000|2022-06-17 14:55:00|10447.7|10447.1|10458.7|10457.8|10459.6|10459|10447.7|10447|1300
1655478000000|2022-06-17 15:00:00|10458.8|10457.9|10460.6|10460|10462.5|10461.9|10455.2|10454.5|1181
1655478300000|2022-06-17 15:05:00|10460.8|10460.2|10477|10476.1|10478|10477.1|10459.7|10458.8|1374
1655478600000|2022-06-17 15:10:00|10476.8|10475.9|10470|10469.1|10476.9|10476|10466.2|10465.6|1039
1655478900000|2022-06-17 15:15:00|10469.8|10469.2|10469.6|10469|10472.9|10472|10468.6|10467.7|1092
1655479200000|2022-06-17 15:20:00|10469.7|10469.1|10463|10462.1|10471|10470.2|10462.8|10461.9|1045
1655479500000|2022-06-17 15:25:00|10463.1|10462.2|10463.6|10462.7|10466.2|10465.3|10460.4|10459.7|936
1655479800000|2022-06-17 15:30:00|10463.7|10462.8|10467.7|10467.1|10470.2|10469.6|10462.9|10462.3|1014
1655480100000|2022-06-17 15:35:00|10467.8|10466.9|10470.5|10469.6|10472.1|10471.5|10467|10466.1|942
1655480400000|2022-06-17 15:40:00|10470.6|10469.7|10471.6|10471|10475.4|10474.8|10470.4|10469.5|814
1655480700000|2022-06-17 15:45:00|10471.5|10470.9|10473.5|10472.9|10474.5|10473.9|10470.1|10469.5|720
1655481000000|2022-06-17 15:50:00|10473.3|10472.7|10468.1|10467.5|10474.1|10473.5|10464.8|10464.1|908
1655481300000|2022-06-17 15:55:00|10468.4|10467.8|10473.8|10473.2|10474.6|10473.9|10468.4|10467.8|959
1655481600000|2022-06-17 16:00:00|10473.9|10473.3|10471.9|10471.3|10474.4|10473.7|10467.7|10467.1|793
1655481900000|2022-06-17 16:05:00|10471.8|10471.2|10470.1|10469.5|10475.5|10474.9|10469.2|10468.6|806
1655482200000|2022-06-17 16:10:00|10469.9|10469.3|10472.3|10471.7|10476.8|10476.2|10469.3|10468.5|812
1655482500000|2022-06-17 16:15:00|10472.4|10471.8|10468.7|10468.1|10476.5|10475.9|10468.4|10467.8|685
1655482800000|2022-06-17 16:20:00|10468.8|10468.2|10470.1|10469.2|10471.2|10470.3|10467.2|10466.6|783
1655483100000|2022-06-17 16:25:00|10470.2|10469.3|10470.1|10469.2|10471.1|10470.2|10467.6|10467|734
1655483400000|2022-06-17 16:30:00|10470.2|10469.3|10470|10469.4|10470.9|10470.2|10465.1|10464.5|737
1655483700000|2022-06-17 16:35:00|10469.9|10469.3|10468.9|10468.3|10470.2|10469.6|10466.6|10466|689
1655484000000|2022-06-17 16:40:00|10469|10468.4|10472.8|10472.2|10472.8|10472.2|10466.7|10466.1|610
1655484300000|2022-06-17 16:45:00|10472.9|10472.3|10473.5|10472.9|10473.5|10472.9|10468.8|10468.2|595
1655484600000|2022-06-17 16:50:00|10473.4|10472.8|10468.9|10468.3|10473.5|10472.9|10466.7|10466|653
1655484900000|2022-06-17 16:55:00|10468.8|10468.2|10467.8|10467.2|10470|10469.4|10466.1|10465.5|655
1655485200000|2022-06-17 17:00:00|10467.7|10467.1|10473|10472.4|10473.6|10473|10466.9|10466.3|692
1655485500000|2022-06-17 17:05:00|10472.9|10472.3|10478.9|10478.3|10479.7|10479|10472.9|10472.3|683
1655485800000|2022-06-17 17:10:00|10479|10478.4|10478.6|10477.7|10483|10482.1|10476.7|10476.1|819
1655486100000|2022-06-17 17:15:00|10478.7|10477.8|10477|10476.1|10479.9|10479.3|10476.3|10475.6|663
1655486400000|2022-06-17 17:20:00|10477.2|10476.3|10479.7|10478.8|10480.3|10479.5|10475|10474.1|532
1655486700000|2022-06-17 17:25:00|10479.6|10478.7|10479|10478.1|10483.3|10482.6|10478.1|10477|681
1655487000000|2022-06-17 17:30:00|10479.1|10478.2|10483.9|10483|10484.3|10483.4|10478.1|10477.2|703
1655487300000|2022-06-17 17:35:00|10483.8|10482.9|10484.3|10483.4|10485.2|10484.3|10482.5|10481.9|667
1655487600000|2022-06-17 17:40:00|10484.2|10483.3|10499|10498.1|10499.2|10498.3|10484.1|10483.2|936
1655487900000|2022-06-17 17:45:00|10498.9|10498|10494.7|10493.8|10500.4|10499.5|10490|10489.3|890
1655488200000|2022-06-17 17:50:00|10494.8|10493.9|10488.5|10487.9|10496.5|10495.9|10488.1|10487.5|622
1655488500000|2022-06-17 17:55:00|10488.8|10487.8|10491|10490.4|10491.2|10490.6|10488.4|10487.6|597
1655488800000|2022-06-17 18:00:00|10491.1|10490.5|10495.8|10495.2|10498|10497.4|10491.1|10490.5|697
1655489100000|2022-06-17 18:05:00|10495.9|10495.3|10499.9|10499|10500.2|10499.4|10494.1|10493.3|584
1655489400000|2022-06-17 18:10:00|10500|10499.1|10502.7|10501.8|10502.9|10502.2|10497.5|10496.7|580
1655489700000|2022-06-17 18:15:00|10502.5|10501.9|10500.8|10499.9|10503.3|10502.4|10500.4|10499.7|506
1655490000000|2022-06-17 18:20:00|10500.9|10500|10499.4|10498.5|10501.9|10501|10497.8|10496.9|407
1655490300000|2022-06-17 18:25:00|10499.5|10498.6|10497.9|10497|10503.1|10502.2|10497.6|10496.7|519
1655490600000|2022-06-17 18:30:00|10498|10497.1|10494|10493.1|10498.3|10497.4|10493|10492.1|601
1655490900000|2022-06-17 18:35:00|10494.1|10493.2|10497.2|10496.3|10497.2|10496.3|10493.1|10492.2|479
1655491200000|2022-06-17 18:40:00|10497.1|10496.2|10498.9|10498.3|10500.2|10499.4|10497.1|10496.2|660
1655491500000|2022-06-17 18:45:00|10498.7|10498|10494.9|10494|10498.7|10498.1|10494.9|10494|653
1655491800000|2022-06-17 18:50:00|10494.8|10493.9|10495|10494.4|10496.1|10495.2|10493.5|10492.8|539
1655492100000|2022-06-17 18:55:00|10495.1|10494.2|10491.8|10490.9|10495.1|10494.3|10490.5|10489.8|582
1655492400000|2022-06-17 19:00:00|10491.9|10491.3|10493.8|10492.9|10496.3|10495.4|10491.9|10491.1|742
1655492700000|2022-06-17 19:05:00|10493.9|10493|10488.9|10488|10494.1|10493.2|10488.5|10487.8|594
1655493000000|2022-06-17 19:10:00|10488.8|10488.2|10490.1|10489.2|10490.5|10489.7|10488.3|10487.6|548
1655493300000|2022-06-17 19:15:00|10489.9|10489|10496.2|10495.3|10496.4|10495.5|10489|10488.4|648
1655493600000|2022-06-17 19:20:00|10496.4|10495.5|10496.8|10495.9|10498.3|10497.3|10495|10494.1|617
1655493900000|2022-06-17 19:25:00|10496.9|10496|10494.6|10493.7|10497.8|10496.9|10494|10493.1|424
1655494200000|2022-06-17 19:30:00|10494.7|10493.8|10492.9|10492|10495.6|10494.7|10492.7|10491.8|577
1655494500000|2022-06-17 19:35:00|10492.8|10491.9|10492.8|10492.2|10495.2|10494.3|10492.4|10491.6|459
1655494800000|2022-06-17 19:40:00|10492.7|10492.1|10494.7|10493.8|10496.3|10495.4|10492.6|10492|465
1655495100000|2022-06-17 19:45:00|10494.6|10493.7|10494|10493.1|10495.6|10494.9|10493.2|10492.5|355
1655495400000|2022-06-17 19:50:00|10493.9|10493|10496.9|10496|10497|10496.1|10493.4|10492.5|395
1655495700000|2022-06-17 19:55:00|10497|10496.1|10495.1|10494.2|10497.5|10496.7|10491.7|10490.8|518
1655496000000|2022-06-17 20:00:00|10494.3|10493.7|10493.5|10492.6|10497.7|10496.7|10493.1|10492.2|641
1655496300000|2022-06-17 20:05:00|10493.6|10492.5|10490.1|10489.2|10494.1|10493|10490|10489|354
1655496600000|2022-06-17 20:10:00|10490.3|10489.3|10491.1|10489.8|10491.3|10490.3|10490|10488.9|391
1655496900000|2022-06-17 20:15:00|10491.2|10489.9|10497.5|10496.3|10497.7|10496.5|10491.2|10489.9|441
1655497200000|2022-06-17 20:20:00|10497.3|10496.4|10498.1|10497.2|10498.4|10497.3|10496.6|10495.7|445
1655497500000|2022-06-17 20:25:00|10498.2|10497.1|10498.3|10497.2|10498.5|10497.3|10496.5|10495.6|442
1655497800000|2022-06-17 20:30:00|10498.2|10497.3|10497.5|10496.2|10498.7|10497.7|10496|10494.9|295
1655498100000|2022-06-17 20:35:00|10497.6|10496.1|10500.4|10499|10501|10499.8|10497.2|10496.1|308
1655498400000|2022-06-17 20:40:00|10500.5|10499.1|10497|10495.3|10501.1|10499.8|10495.2|10493.6|552
1655498700000|2022-06-17 20:45:00|10496.9|10495.4|10500.5|10499.6|10502.2|10499.7|10496|10494.3|473
1655499000000|2022-06-17 20:50:00|10500.4|10499.5|10497.2|10496.3|10501.6|10499.6|10495.7|10494|314
1655499300000|2022-06-17 20:55:00|10497.4|10496.5|10498.3|10492.3|10503.1|10497.1|10494.3|10488.3|404
1655668800000|2022-06-19 20:00:00|10488.9|10476.9|10488.6|10476.6|10489.3|10477.3|10486.5|10474.5|10
1655669100000|2022-06-19 20:05:00|10495.4|10483.4|10490.5|10478.5|10495.4|10483.4|10486.6|10474.6|11
1655669400000|2022-06-19 20:10:00|10489.2|10477.2|10485.5|10474.5|10491.7|10479.7|10479.4|10473.3|23
1655669700000|2022-06-19 20:15:00|10487|10475|10486|10474|10487|10475|10486|10474|4
1655670000000|2022-06-19 20:20:00|10485.9|10475.7|10485.4|10473.4|10487.5|10475.8|10484.4|10473.3|10
1655670300000|2022-06-19 20:25:00|10486.4|10474.4|10485.5|10474.2|10486.4|10475.9|10479.5|10472|16
1655670600000|2022-06-19 20:30:00|10484.5|10473|10482.5|10471.1|10484.5|10475.9|10482.5|10471.1|3
1655670900000|2022-06-19 20:35:00|10479|10472.8|10479.5|10473.5|10488.2|10476.2|10479|10469.7|29
1655671200000|2022-06-19 20:40:00|10482.8|10473.2|10478.8|10472.8|10485.1|10476.6|10478.8|10470.5|7
1655671500000|2022-06-19 20:45:00|10480.5|10471|10481|10473|10483.7|10473.4|10477.9|10470.8|23
1655671800000|2022-06-19 20:50:00|10479.7|10472.1|10480.7|10474.1|10484.7|10476.3|10477.6|10468.9|64
1655672100000|2022-06-19 20:55:00|10478.7|10473.2|10480.3|10474.1|10480.8|10474.1|10478.7|10469.6|20
1655672400000|2022-06-19 21:00:00|10478.8|10473.3|10491.4|10485.4|10506.6|10494.6|10478.8|10471.5|87
1655672700000|2022-06-19 21:05:00|10490.5|10484.5|10490.6|10484.6|10493.3|10487.3|10485|10480|166
1655673000000|2022-06-19 21:10:00|10490.3|10484.4|10491.3|10485.3|10500.3|10494.3|10487.9|10482.5|56
1655673300000|2022-06-19 21:15:00|10491.4|10485.4|10491.4|10485.9|10493.1|10487.1|10489.5|10483.6|106
1655673600000|2022-06-19 21:20:00|10491.2|10486.4|10493.6|10487.6|10495|10489|10490|10484|136
1655673900000|2022-06-19 21:25:00|10493.7|10487.7|10494.1|10488.7|10494.9|10489.8|10492.6|10487.2|141
1655674200000|2022-06-19 21:30:00|10492.7|10487.7|10488.2|10484.7|10498.6|10492.6|10488|10484.4|260
1655674500000|2022-06-19 21:35:00|10488.3|10484.5|10487.2|10482.6|10491|10486.2|10486.2|10480.6|312
1655674800000|2022-06-19 21:40:00|10487.5|10482.7|10490.7|10484.7|10493.8|10487.8|10484.9|10480.5|222
1655675100000|2022-06-19 21:45:00|10490.9|10484.9|10492.1|10486.1|10492.9|10486.9|10489|10484|151
1655675400000|2022-06-19 21:50:00|10491.3|10486.2|10491.7|10486|10493.1|10487.1|10491.2|10485.8|40
1655675700000|2022-06-19 21:55:00|10491.4|10486.2|10491.2|10486.7|10492.8|10487.2|10489.3|10486|91
1655676000000|2022-06-19 22:00:00|10490.8|10485.9|10482.2|10479.3|10494|10490.1|10481.6|10478.7|670
1655676300000|2022-06-19 22:05:00|10481.7|10479.6|10478.2|10475.4|10481.9|10479.7|10475.6|10473.1|535
1655676600000|2022-06-19 22:10:00|10478.1|10475.9|10486.3|10483.6|10488.9|10486.5|10477.7|10475.2|582
1655676900000|2022-06-19 22:15:00|10485.9|10483.4|10486.6|10484.8|10487.7|10485.7|10484.7|10482.8|609
1655677200000|2022-06-19 22:20:00|10486.7|10484.9|10483.2|10481.2|10487.1|10485.4|10482.5|10480.8|498
1655677500000|2022-06-19 22:25:00|10483.1|10481.1|10485.4|10483.5|10487.5|10485.6|10483.1|10481.1|413
1655677800000|2022-06-19 22:30:00|10485.3|10483.6|10487.7|10486.5|10489.8|10488.6|10484.6|10482.7|692
1655678100000|2022-06-19 22:35:00|10487.3|10486.1|10488.2|10486.8|10490.7|10489.1|10485.9|10484.8|758
1655678400000|2022-06-19 22:40:00|10488.1|10486.9|10489.9|10489|10490.6|10489.2|10487.9|10486.5|662
1655678700000|2022-06-19 22:45:00|10490|10488.9|10490.2|10489.1|10491.7|10490.8|10489|10487.8|515
1655679000000|2022-06-19 22:50:00|10490.3|10489.2|10491.8|10490.5|10491.9|10490.9|10490.2|10489.1|415
1655679300000|2022-06-19 22:55:00|10491.9|10490.4|10491.4|10490.2|10491.9|10490.8|10490.1|10488.9|368
1655679600000|2022-06-19 23:00:00|10491.3|10490|10490.6|10489.7|10492.4|10491.5|10489.5|10488.6|272
1655679900000|2022-06-19 23:05:00|10490.5|10489.6|10489.8|10488.9|10491.2|10490.3|10486.5|10485.6|541
1655680200000|2022-06-19 23:10:00|10489.9|10488.8|10489|10488.1|10490.8|10489.9|10488|10487.2|349
1655680500000|2022-06-19 23:15:00|10488.9|10488|10485.6|10484.7|10489|10488.1|10485.3|10484.4|297
1655680800000|2022-06-19 23:20:00|10485.7|10484.8|10488.8|10487.9|10489.4|10488.5|10485.2|10484.3|348
1655681100000|2022-06-19 23:25:00|10488.2|10487.3|10487.9|10487.3|10490.8|10489.9|10487|10486.1|441
1655681400000|2022-06-19 23:30:00|10488|10487.4|10490|10489.1|10490.5|10489.7|10487|10486.1|346
1655681700000|2022-06-19 23:35:00|10490.1|10489.2|10489.1|10488.2|10490.2|10489.3|10486.5|10485.8|380
1655682000000|2022-06-19 23:40:00|10489|10488.1|10492.7|10491.8|10493|10492.3|10488|10487.1|361
1655682300000|2022-06-19 23:45:00|10492.6|10491.7|10490.7|10489.8|10492.8|10492|10489.4|10488.7|376
1655682600000|2022-06-19 23:50:00|10490.8|10489.9|10491.5|10490.6|10493.4|10492.7|10490.8|10489.9|353
1655682900000|2022-06-19 23:55:00|10491.6|10490.7|10490.6|10489.7|10493.1|10492.2|10489.6|10488.8|300
1655683200000|2022-06-20 00:00:00|10490.5|10489.6|10492.6|10492|10494.2|10493.5|10487.1|10486.5|793
1655683500000|2022-06-20 00:05:00|10492.4|10491.8|10491.5|10490.9|10493.9|10493.2|10490.1|10489.5|683
1655683800000|2022-06-20 00:10:00|10491.4|10490.8|10490.7|10489.8|10491.7|10491.1|10485.4|10484.8|641
1655684100000|2022-06-20 00:15:00|10490.6|10490|10493.8|10492.9|10495.8|10494.9|10489.9|10489.3|585
1655684400000|2022-06-20 00:20:00|10493.7|10492.8|10494.7|10493.8|10495.3|10494.7|10492|10491.3|506
1655684700000|2022-06-20 00:25:00|10494.6|10493.7|10492.2|10491.6|10495.4|10494.8|10492.2|10491.6|443
1655685000000|2022-06-20 00:30:00|10492.4|10491.5|10495.1|10494.2|10495.2|10494.6|10490.6|10489.9|399
1655685300000|2022-06-20 00:35:00|10495|10494.1|10495.2|10494.6|10496.3|10495.5|10493.5|10492.8|450
1655685600000|2022-06-20 00:40:00|10495.1|10494.5|10494.9|10494.3|10496.2|10495.6|10493.8|10493.2|365
1655685900000|2022-06-20 00:45:00|10494.8|10494.2|10491.9|10491.3|10495.1|10494.5|10489.3|10488.7|448
1655686200000|2022-06-20 00:50:00|10492.3|10491.7|10493.4|10492.5|10497.5|10496.6|10492.3|10491.4|646
1655686500000|2022-06-20 00:55:00|10493.2|10492.3|10493.7|10493.1|10495.9|10495.1|10493|10492.2|580
1655686800000|2022-06-20 01:00:00|10493.6|10493|10498.6|10498|10498.9|10498.2|10493.6|10493|590
1655687100000|2022-06-20 01:05:00|10498.5|10497.9|10498.1|10497.2|10498.5|10497.9|10494.9|10494.3|476
1655687400000|2022-06-20 01:10:00|10498|10497.1|10498.6|10497.7|10499.3|10498.6|10495.6|10494.7|381
1655687700000|2022-06-20 01:15:00|10498.5|10497.9|10496.1|10495.5|10498.7|10497.9|10495.5|10494.9|563
1655688000000|2022-06-20 01:20:00|10496.2|10495.6|10494.5|10493.9|10499|10498.4|10493.5|10492.9|476
1655688300000|2022-06-20 01:25:00|10494.6|10494|10497.2|10496.6|10500.8|10499.9|10494.2|10493.6|569
1655688600000|2022-06-20 01:30:00|10497.3|10496.4|10496.7|10496.1|10497.7|10496.8|10492.9|10492|734
1655688900000|2022-06-20 01:35:00|10496.5|10495.9|10494.2|10493.3|10499.8|10498.9|10494.2|10493.3|650
1655689200000|2022-06-20 01:40:00|10494.1|10493.2|10495.5|10494.6|10499.3|10498.7|10493.8|10493|718
1655689500000|2022-06-20 01:45:00|10495.4|10494.5|10495.5|10494.6|10496.9|10496.1|10493.1|10492.2|487
1655689800000|2022-06-20 01:50:00|10495.6|10494.7|10493.9|10493|10495.6|10494.8|10491.5|10490.8|588
1655690100000|2022-06-20 01:55:00|10493.8|10492.9|10493.7|10492.8|10494.4|10493.6|10492.2|10491.5|542
1655690400000|2022-06-20 02:00:00|10493.8|10492.9|10494.7|10494.1|10496.4|10495.8|10492.9|10492.2|571
1655690700000|2022-06-20 02:05:00|10494.6|10494|10499.7|10499.1|10499.8|10499.2|10493.3|10492.5|626
1655691000000|2022-06-20 02:10:00|10499.8|10499.2|10500|10499.1|10501.7|10501.1|10498.4|10497.7|667
1655691300000|2022-06-20 02:15:00|10499.8|10499.2|10504|10503.4|10505.8|10504.9|10499.5|10498.9|582
1655691600000|2022-06-20 02:20:00|10503.9|10503.3|10502.9|10502|10505.6|10504.9|10500.7|10500.1|555
1655691900000|2022-06-20 02:25:00|10502.7|10501.8|10502.7|10502.1|10503.1|10502.5|10501|10500.2|460
1655692200000|2022-06-20 02:30:00|10502.6|10502|10509.7|10509.1|10509.9|10509.2|10502.6|10502|508
1655692500000|2022-06-20 02:35:00|10509.8|10509.2|10511.9|10511|10512.2|10511.3|10508.1|10507.4|538
1655692800000|2022-06-20 02:40:00|10512|10511.1|10517.4|10516.8|10518.1|10517.5|10511.3|10510.4|977
1655693100000|2022-06-20 02:45:00|10517.5|10516.9|10515.5|10514.6|10517.7|10516.9|10514.5|10513.7|598
1655693400000|2022-06-20 02:50:00|10515.4|10514.5|10520.1|10519.5|10522.3|10521.7|10515.4|10514.5|650
1655693700000|2022-06-20 02:55:00|10520.2|10519.6|10518.7|10518.1|10524.2|10523.6|10517.3|10516.7|765
1655694000000|2022-06-20 03:00:00|10518.8|10518.2|10522.1|10521.2|10522.6|10521.9|10518.7|10518.1|728
1655694300000|2022-06-20 03:05:00|10522.2|10521.3|10521.1|10520.5|10522.8|10522.2|10520.6|10519.8|516
1655694600000|2022-06-20 03:10:00|10521.2|10520.6|10526.4|10525.5|10526.6|10525.7|10521|10520.1|421
1655694900000|2022-06-20 03:15:00|10526.5|10525.6|10523.7|10522.8|10526.9|10526|10521.5|10520.7|398
1655695200000|2022-06-20 03:20:00|10523.8|10522.9|10520.7|10519.8|10525|10524.3|10519.7|10519.1|509
1655695500000|2022-06-20 03:25:00|10520.6|10519.7|10519.9|10519|10523|10522.2|10518.9|10518.2|517
1655695800000|2022-06-20 03:30:00|10519.8|10518.9|10524.3|10523.7|10524.8|10524|10519|10518.2|580
1655696100000|2022-06-20 03:35:00|10524.4|10523.8|10528.4|10527.8|10529.2|10528.6|10524.3|10523.7|732
1655696400000|2022-06-20 03:40:00|10528.6|10527.7|10526.2|10525.3|10529.2|10528.4|10526|10525.3|378
1655696700000|2022-06-20 03:45:00|10526.3|10525.4|10527.4|10526.8|10527.7|10527|10524.4|10523.7|318
1655697000000|2022-06-20 03:50:00|10527.3|10526.7|10527.6|10527|10528.6|10527.9|10526.8|10525.9|389
1655697300000|2022-06-20 03:55:00|10527.7|10526.8|10528.8|10528.2|10529.3|10528.7|10526.8|10526|366
1655697600000|2022-06-20 04:00:00|10528.9|10528.3|10524.1|10523.5|10529|10528.3|10523.6|10522.7|474
1655697900000|2022-06-20 04:05:00|10524.2|10523.6|10526.2|10525.6|10526.9|10526.3|10524.1|10523.4|417
1655698200000|2022-06-20 04:10:00|10526.3|10525.7|10523.9|10523|10526.9|10526.2|10523.9|10523|296
1655698500000|2022-06-20 04:15:00|10524|10523.1|10525.5|10524.9|10527.3|10526.5|10522.9|10522.3|455
1655698800000|2022-06-20 04:20:00|10525.6|10525|10526.2|10525.6|10528.8|10527.9|10525.6|10524.9|478
1655699100000|2022-06-20 04:25:00|10526.3|10525.4|10529.4|10528.8|10531|10530.2|10526.3|10525.4|371
1655699400000|2022-06-20 04:30:00|10529.5|10528.9|10526.8|10525.9|10530.2|10529.4|10526|10525.4|384
1655699700000|2022-06-20 04:35:00|10527.2|10526.2|10528|10527.4|10529.1|10528.5|10526.7|10525.8|263
1655700000000|2022-06-20 04:40:00|10527.9|10527.3|10527.1|10526.2|10528.3|10527.5|10525.8|10525|248
1655700300000|2022-06-20 04:45:00|10527|10526.1|10525.8|10524.9|10528.6|10527.8|10525.4|10524.7|286
1655700600000|2022-06-20 04:50:00|10525.7|10524.8|10524|10523.4|10526.2|10525.5|10523.4|10522.6|258
1655700900000|2022-06-20 04:55:00|10524.1|10523.5|10523.4|10522.8|10524.7|10523.9|10522.9|10522.1|267
1655701200000|2022-06-20 05:00:00|10523.5|10522.9|10526.1|10525.2|10526.7|10525.8|10522.5|10521.7|442
1655701500000|2022-06-20 05:05:00|10526|10525.1|10526.8|10525.9|10527|10526.2|10522.7|10521.8|520
1655701800000|2022-06-20 05:10:00|10526.7|10525.8|10528.5|10527.9|10529.3|10528.6|10526.2|10525.5|446
1655702100000|2022-06-20 05:15:00|10528.4|10527.8|10527.3|10526.4|10529.8|10529.1|10526.8|10526.2|396
1655702400000|2022-06-20 05:20:00|10527.2|10526.3|10524.5|10523.9|10527.8|10527.2|10524.4|10523.8|399
1655702700000|2022-06-20 05:25:00|10524.6|10524|10524.7|10523.8|10525.5|10524.9|10522.8|10522.1|437
1655703000000|2022-06-20 05:30:00|10524.6|10523.7|10525.7|10525.1|10526.6|10525.9|10523.2|10522.6|514
1655703300000|2022-06-20 05:35:00|10525.8|10525.2|10523.6|10523|10526.3|10525.5|10522.4|10521.8|388
1655703600000|2022-06-20 05:40:00|10523.7|10523.1|10526.7|10526.1|10526.7|10526.1|10523|10522.4|448
1655703900000|2022-06-20 05:45:00|10526.8|10526.2|10530.5|10529.9|10531|10530.3|10526.7|10526|509
1655704200000|2022-06-20 05:50:00|10530.6|10530|10529.9|10529.3|10532.1|10531.5|10528.6|10528|491
1655704500000|2022-06-20 05:55:00|10530|10529.4|10529.6|10528.7|10530.8|10530|10527.5|10526.8|554
1655704800000|2022-06-20 06:00:00|10529.7|10528.8|10528|10527.1|10529.7|10528.8|10525.1|10524.5|969
1655705100000|2022-06-20 06:05:00|10527.9|10527|10533.8|10532.9|10534.9|10534|10526|10525.2|735
1655705400000|2022-06-20 06:10:00|10533.7|10532.8|10532.7|10532.1|10534|10533.2|10529|10528.1|657
1655705700000|2022-06-20 06:15:00|10532.8|10532.2|10538|10537.4|10543.5|10542.6|10532.7|10531.9|911
1655706000000|2022-06-20 06:20:00|10538.1|10537.2|10535|10534.4|10539.2|10538.6|10534.8|10534.2|764
1655706300000|2022-06-20 06:25:00|10535.1|10534.5|10529.2|10528.3|10535.3|10534.5|10529.1|10528.2|779
1655706600000|2022-06-20 06:30:00|10529.4|10528.5|10526.9|10526.3|10531.2|10530.5|10525.9|10525.2|805
1655706900000|2022-06-20 06:35:00|10526.8|10526.2|10529.3|10528.4|10531.1|10530.4|10525.5|10524.9|569
1655707200000|2022-06-20 06:40:00|10529.4|10528.5|10529.9|10529.3|10531|10530.3|10526.1|10525.5|655
1655707500000|2022-06-20 06:45:00|10530.1|10529.5|10529.5|10528.6|10532.2|10531.5|10526.8|10526|569
1655707800000|2022-06-20 06:50:00|10529.3|10528.4|10530.7|10530.1|10532|10531.4|10526.5|10525.9|699
1655708100000|2022-06-20 06:55:00|10531|10530.4|10525.1|10524.2|10531.3|10530.7|10524|10523.4|771
1655708400000|2022-06-20 07:00:00|10524.5|10523.9|10525.5|10524.6|10530.4|10529.8|10523.9|10523.3|1008
1655708700000|2022-06-20 07:05:00|10525.1|10524.5|10521.9|10521.3|10526.6|10526|10521.4|10520.7|955
1655709000000|2022-06-20 07:10:00|10522|10521.1|10520.6|10520|10523.8|10523.2|10519.1|10518.5|779
1655709300000|2022-06-20 07:15:00|10520.8|10519.9|10515.3|10514.4|10521.1|10520.3|10514.5|10513.7|957
1655709600000|2022-06-20 07:20:00|10515.6|10514.7|10522.7|10522.1|10523.1|10522.5|10513.9|10513.2|866
1655709900000|2022-06-20 07:25:00|10522.6|10522|10522.9|10522|10525.5|10524.9|10521.7|10521|830
1655710200000|2022-06-20 07:30:00|10523|10522.1|10521.2|10520.3|10524.5|10523.9|10519.6|10518.9|801
1655710500000|2022-06-20 07:35:00|10521.3|10520.4|10525.4|10524.5|10525.9|10525.2|10519.9|10519.3|637
1655710800000|2022-06-20 07:40:00|10525.5|10524.6|10523.6|10523|10525.7|10525.1|10520.1|10519.4|764
1655711100000|2022-06-20 07:45:00|10523.7|10523.1|10520.3|10519.7|10524.8|10524.2|10519.4|10518.7|772
1655711400000|2022-06-20 07:50:00|10520.2|10519.6|10511.7|10511.1|10522.4|10521.5|10510.5|10509.8|986
1655711700000|2022-06-20 07:55:00|10511.8|10511.2|10517.5|10516.6|10517.7|10517|10510.6|10509.8|796
1655712000000|2022-06-20 08:00:00|10517.6|10517|10513.3|10512.7|10517.9|10517|10512.4|10511.8|702
1655712300000|2022-06-20 08:05:00|10513.4|10512.8|10516.2|10515.6|10517.3|10516.5|10512.9|10512|612
1655712600000|2022-06-20 08:10:00|10516.3|10515.7|10517.9|10517.3|10519.8|10518.9|10514.8|10514|649
1655712900000|2022-06-20 08:15:00|10518.1|10517.2|10518.5|10517.6|10521.3|10520.4|10516.9|10516.3|590
1655713200000|2022-06-20 08:20:00|10518.6|10517.7|10518.4|10517.8|10522|10521.3|10516.2|10515.6|698
1655713500000|2022-06-20 08:25:00|10518.6|10517.7|10516.2|10515.3|10520|10519.3|10513.9|10513.3|676
1655713800000|2022-06-20 08:30:00|10516.3|10515.4|10515.5|10514.6|10517.3|10516.6|10512.6|10512|584
1655714100000|2022-06-20 08:35:00|10515.6|10514.7|10515.4|10514.8|10518.8|10518.2|10514.3|10513.4|640
1655714400000|2022-06-20 08:40:00|10515.7|10515.1|10518.3|10517.7|10519|10518.4|10514.1|10513.5|470
1655714700000|2022-06-20 08:45:00|10518.4|10517.8|10520.1|10519.5|10520.3|10519.6|10517.6|10517|500
1655715000000|2022-06-20 08:50:00|10520.3|10519.7|10522.9|10522.3|10523.4|10522.6|10519.7|10519|566
1655715300000|2022-06-20 08:55:00|10523.1|10522.5|10525|10524.4|10527.7|10527.1|10522.5|10521.9|761
1655715600000|2022-06-20 09:00:00|10525.2|10524.6|10532.8|10532.2|10533.6|10533|10524.7|10524|717
1655715900000|2022-06-20 09:05:00|10532.7|10532.1|10539.6|10539|10541.8|10541.2|10530.9|10530.2|785
1655716200000|2022-06-20 09:10:00|10539.7|10539.1|10538.6|10538|10546.5|10545.8|10537.3|10536.7|1038
1655716500000|2022-06-20 09:15:00|10538.5|10537.9|10539.5|10538.9|10540.2|10539.4|10535.3|10534.5|770
1655716800000|2022-06-20 09:20:00|10539.4|10538.8|10544.1|10543.5|10544.1|10543.5|10537.5|10536.9|647
1655717100000|2022-06-20 09:25:00|10544|10543.4|10542.7|10542.1|10544.1|10543.5|10540.2|10539.5|623
1655717400000|2022-06-20 09:30:00|10542.6|10542|10535.3|10534.7|10542.6|10542|10533.8|10533.1|652
1655717700000|2022-06-20 09:35:00|10535.2|10534.6|10532.7|10532.1|10535.6|10535|10532.3|10531.7|616
1655718000000|2022-06-20 09:40:00|10532.8|10532.2|10536.1|10535.5|10536.3|10535.7|10532.6|10532|655
1655718300000|2022-06-20 09:45:00|10536|10535.4|10532.8|10532.2|10537.6|10537|10531.5|10530.9|642
1655718600000|2022-06-20 09:50:00|10532.9|10532.3|10534.2|10533.6|10535.6|10535|10532.7|10532.1|490
1655718900000|2022-06-20 09:55:00|10534.1|10533.5|10533.1|10532.5|10536.4|10535.5|10533|10532.4|433
1655719200000|2022-06-20 10:00:00|10533.3|10532.7|10530.3|10529.7|10534.5|10533.8|10528.9|10528.3|574
1655719500000|2022-06-20 10:05:00|10530.8|10530.2|10526.1|10525.2|10530.9|10530.3|10526|10525.2|596
1655719800000|2022-06-20 10:10:00|10526.2|10525.3|10527.5|10526.9|10529|10528.4|10525.3|10524.7|599
1655720100000|2022-06-20 10:15:00|10527.6|10527|10529|10528.4|10531.9|10531.2|10526.6|10526|613
1655720400000|2022-06-20 10:20:00|10528.7|10528.1|10528|10527.1|10528.9|10528.3|10524.7|10524|577
1655720700000|2022-06-20 10:25:00|10527.8|10527.2|10528.3|10527.7|10530.2|10529.6|10526.8|10526.2|409
1655721000000|2022-06-20 10:30:00|10528.4|10527.8|10529.3|10528.7|10529.9|10529.3|10525.5|10524.9|532
1655721300000|2022-06-20 10:35:00|10529.2|10528.6|10533|10532.4|10533.4|10532.8|10528.7|10527.9|540
1655721600000|2022-06-20 10:40:00|10533.1|10532.5|10535.8|10535.2|10538.2|10537.6|10533|10532.4|613
1655721900000|2022-06-20 10:45:00|10535.7|10535.1|10528.9|10528.3|10536.4|10535.7|10527.3|10526.7|558
1655722200000|2022-06-20 10:50:00|10529|10528.4|10531.7|10531.1|10531.8|10531.2|10527.5|10526.9|436
1655722500000|2022-06-20 10:55:00|10531.8|10531.2|10532.4|10531.8|10533.9|10533.3|10530.5|10529.7|456
1655722800000|2022-06-20 11:00:00|10532.6|10532|10528|10527.1|10534.6|10533.9|10527.8|10526.9|574
1655723100000|2022-06-20 11:05:00|10527.9|10527|10527.8|10526.9|10528.4|10527.7|10524.6|10523.8|585
1655723400000|2022-06-20 11:10:00|10527.2|10526.6|10520.9|10520.3|10527.7|10527.1|10520.5|10519.9|529
1655723700000|2022-06-20 11:15:00|10521.1|10520.5|10524.9|10524.3|10525.7|10525.1|10521.1|10520.4|502
1655724000000|2022-06-20 11:20:00|10525|10524.4|10525.6|10525|10527.3|10526.5|10524.7|10523.9|462
1655724300000|2022-06-20 11:25:00|10525.7|10525.1|10525.9|10525.3|10527.5|10526.7|10523.7|10523.1|470
1655724600000|2022-06-20 11:30:00|10526|10525|10531.6|10531|10531.7|10531.1|10523.1|10522.4|518
1655724900000|2022-06-20 11:35:00|10531.7|10531.1|10532.5|10531.6|10534.4|10533.5|10530.3|10529.4|442
1655725200000|2022-06-20 11:40:00|10532.4|10531.5|10534|10533.4|10535.9|10535.3|10530.1|10529.3|487
1655725500000|2022-06-20 11:45:00|10533.9|10533.3|10525.7|10525.1|10533.9|10533.3|10524.6|10523.8|551
1655725800000|2022-06-20 11:50:00|10525.8|10525.2|10526.6|10526|10528.6|10528|10523.7|10522.8|511
1655726100000|2022-06-20 11:55:00|10526.7|10526.1|10526.5|10525.6|10529.8|10529.2|10524.2|10523.6|750
1655726400000|2022-06-20 12:00:00|10526.4|10525.5|10521.5|10520.9|10528.3|10527.4|10519.8|10519.1|599
1655726700000|2022-06-20 12:05:00|10521.4|10520.8|10521.5|10520.9|10522.9|10522.1|10520.6|10519.7|498
1655727000000|2022-06-20 12:10:00|10521.6|10521|10517.6|10516.7|10521.6|10521|10516.2|10515.6|498
1655727300000|2022-06-20 12:15:00|10517.4|10516.5|10516.7|10515.8|10520|10519.2|10515.3|10514.5|636
1655727600000|2022-06-20 12:20:00|10516.6|10515.7|10518.2|10517.3|10519.2|10518.3|10516.5|10515.6|441
1655727900000|2022-06-20 12:25:00|10518.3|10517.4|10520.2|10519.6|10521.3|10520.6|10516.9|10516.2|374
1655728200000|2022-06-20 12:30:00|10520.3|10519.7|10521.2|10520.6|10523.4|10522.8|10520|10519.4|466
1655728500000|2022-06-20 12:35:00|10521.1|10520.5|10518.2|10517.3|10522.6|10522|10516.5|10515.9|427
1655728800000|2022-06-20 12:40:00|10518.1|10517.2|10517.1|10516.5|10518.2|10517.6|10516.4|10515.8|320
1655729100000|2022-06-20 12:45:00|10517|10516.4|10520.5|10519.9|10522.2|10521.6|10517|10516.4|410
1655729400000|2022-06-20 12:50:00|10520.6|10520|10519.5|10518.9|10521.8|10521.2|10518.5|10517.8|372
1655729700000|2022-06-20 12:55:00|10519.6|10519|10517.6|10517|10522.2|10521.6|10517.3|10516.7|402
1655730000000|2022-06-20 13:00:00|10517.5|10516.9|10513.3|10512.4|10519.6|10519|10512.4|10511.8|657
1655730300000|2022-06-20 13:05:00|10513.4|10512.5|10512.2|10511.6|10516.3|10515.7|10511.5|10510.8|600
1655730600000|2022-06-20 13:10:00|10512.3|10511.7|10513.3|10512.7|10514.2|10513.5|10507.8|10507.2|830
1655730900000|2022-06-20 13:15:00|10513.2|10512.6|10518.4|10517.8|10518.9|10518.3|10513.2|10512.6|626
1655731200000|2022-06-20 13:20:00|10518.3|10517.7|10521.7|10521.1|10522.9|10522|10518.2|10517.6|603
1655731500000|2022-06-20 13:25:00|10521.8|10521.2|10519.7|10518.8|10522|10521.4|10517.9|10517.3|540
1655731800000|2022-06-20 13:30:00|10519.8|10518.9|10517.7|10517.1|10520.5|10519.9|10515|10514.4|706
1655732100000|2022-06-20 13:35:00|10517.6|10517|10521|10520.1|10523|10522.4|10517.6|10517|651
1655732400000|2022-06-20 13:40:00|10520.9|10520|10522|10521.4|10523.9|10523.3|10520|10519.4|603
1655732700000|2022-06-20 13:45:00|10522.1|10521.5|10522.2|10521.6|10524|10523.2|10519.5|10518.6|714
1655733000000|2022-06-20 13:50:00|10522.3|10521.4|10522.4|10521.5|10525|10524.4|10519.6|10518.8|605
1655733300000|2022-06-20 13:55:00|10522.5|10521.9|10518.9|10518.3|10524.1|10523.4|10517.6|10516.9|602
1655733600000|2022-06-20 14:00:00|10518.7|10518.1|10522.5|10521.9|10527.1|10526.5|10518.6|10517.9|782
1655733900000|2022-06-20 14:05:00|10522.4|10521.8|10526.7|10526.1|10527.6|10527|10521.7|10521.1|551
1655734200000|2022-06-20 14:10:00|10526.8|10526.2|10528.6|10528|10530|10529.4|10525.8|10525.2|544
1655734500000|2022-06-20 14:15:00|10528.9|10528.3|10536.1|10535.5|10536.6|10535.9|10527.8|10527|657
1655734800000|2022-06-20 14:20:00|10536.2|10535.6|10534.8|10534.2|10536.5|10535.9|10534|10533.3|514
1655735100000|2022-06-20 14:25:00|10534.7|10534.1|10532.1|10531.5|10536.4|10535.8|10530.4|10529.5|552
1655735400000|2022-06-20 14:30:00|10532.2|10531.6|10532.5|10531.9|10532.7|10532.1|10529.9|10529.3|455
1655735700000|2022-06-20 14:35:00|10532.4|10531.8|10532.8|10532.2|10534.8|10534.2|10529.3|10528.7|582
1655736000000|2022-06-20 14:40:00|10532.9|10532.3|10532|10531.4|10533.9|10533.3|10530.1|10529.5|480
1655736300000|2022-06-20 14:45:00|10531.9|10531.3|10529.6|10528.7|10535.3|10534.7|10527.2|10526.6|536
1655736600000|2022-06-20 14:50:00|10529.5|10528.6|10540.9|10540.3|10541.2|10540.5|10528.9|10528.2|821
1655736900000|2022-06-20 14:55:00|10541|10540.4|10535.5|10534.6|10542.2|10541.6|10534.9|10534.2|843
1655737200000|2022-06-20 15:00:00|10535.4|10534.5|10530.9|10530.3|10536.2|10535.3|10530.9|10530.2|611
1655737500000|2022-06-20 15:05:00|10531|10530.4|10526.2|10525.3|10531.6|10531|10524|10523.3|549
1655737800000|2022-06-20 15:10:00|10526.4|10525.5|10530.9|10530.3|10531.1|10530.4|10525.8|10525.1|515
1655738100000|2022-06-20 15:15:00|10530.8|10530.2|10531.3|10530.7|10535.2|10534.3|10529.5|10528.7|535
1655738400000|2022-06-20 15:20:00|10531.2|10530.6|10531.6|10531|10535.6|10535|10530.4|10529.8|424
1655738700000|2022-06-20 15:25:00|10531.5|10530.9|10529.8|10528.9|10531.5|10530.9|10527.2|10526.5|422
1655739000000|2022-06-20 15:30:00|10529.7|10528.8|10531.1|10530.2|10533.3|10532.4|10529.5|10528.6|501
1655739300000|2022-06-20 15:35:00|10531.2|10530.3|10529.7|10529.1|10532|10531.4|10526.6|10525.8|439
1655739600000|2022-06-20 15:40:00|10529.8|10529.2|10533.1|10532.2|10535.3|10534.5|10528.8|10528.1|450
1655739900000|2022-06-20 15:45:00|10533.6|10532.7|10535.8|10534.9|10537.3|10536.4|10533.4|10532.6|385
1655740200000|2022-06-20 15:50:00|10535.9|10535|10534.7|10533.8|10537.2|10536.5|10534.6|10533.6|418
1655740500000|2022-06-20 15:55:00|10534.8|10533.9|10538.4|10537.5|10538.7|10537.8|10534.5|10533.6|503
1655740800000|2022-06-20 16:00:00|10538.2|10537.6|10537.7|10536.8|10538.5|10537.8|10535.2|10534.3|375
1655741100000|2022-06-20 16:05:00|10537.6|10536.7|10537.2|10536.3|10538.9|10538|10535.7|10534.9|340
1655741400000|2022-06-20 16:10:00|10537.4|10536.5|10530.4|10529.5|10538.3|10537.5|10530.2|10529.3|382
1655741700000|2022-06-20 16:15:00|10530.5|10529.6|10529.7|10528.8|10531.7|10530.8|10528.9|10528|486
1655742000000|2022-06-20 16:20:00|10529.8|10528.7|10530.2|10529.3|10530.7|10529.8|10529.2|10528.2|283
1655742300000|2022-06-20 16:25:00|10530.3|10529.4|10525.4|10524.5|10530.9|10530|10523|10522.1|438
1655742600000|2022-06-20 16:30:00|10526.1|10525.2|10521.4|10520.5|10526.4|10525.5|10521.2|10520.3|378
1655742900000|2022-06-20 16:35:00|10521.5|10520.6|10522.7|10521.8|10523.4|10522.5|10520.9|10520|345
1655743200000|2022-06-20 16:40:00|10522.6|10521.7|10523.6|10522.7|10525.5|10524.6|10522.2|10521.3|315
1655743500000|2022-06-20 16:45:00|10523.7|10522.8|10521.1|10520.2|10524.2|10523.3|10519.7|10519|308
1655743800000|2022-06-20 16:50:00|10520.7|10520.1|10520.8|10520.2|10521.3|10520.6|10520.2|10519.4|189
1655744100000|2022-06-20 16:55:00|10520.9|10520.3|10523.7|10522.8|10524.2|10523.3|10519.4|10518.6|338
1655744400000|2022-06-20 17:00:00|10523.8|10522.9|10520|10519.1|10523.8|10523|10519.7|10518.8|300
1655744700000|2022-06-20 17:05:00|10519.9|10519|10517.2|10516.3|10520.1|10519.2|10516.4|10515.5|170
1655745000000|2022-06-20 17:10:00|10517.3|10516.4|10514.1|10513.2|10517.3|10516.4|10512.1|10511.3|269
1655745300000|2022-06-20 17:15:00|10514.2|10513.3|10512.1|10511.2|10514.5|10513.6|10511.9|10510.9|215
1655745600000|2022-06-20 17:20:00|10512.2|10511.3|10512.2|10511.3|10513.4|10512.5|10511.6|10510.7|168
1655745900000|2022-06-20 17:25:00|10512.1|10511.2|10512.3|10511.4|10512.5|10511.5|10511.5|10510.6|112
1655746200000|2022-06-20 17:30:00|10512.7|10511.8|10513.7|10512.8|10514.1|10513.2|10512.5|10511.7|180
1655746500000|2022-06-20 17:35:00|10513.8|10512.9|10513.8|10512.9|10514.3|10513.4|10512.9|10512|103
1655746800000|2022-06-20 17:40:00|10513.7|10512.8|10514.7|10513.8|10515.6|10514.7|10513.5|10512.5|143
1655747100000|2022-06-20 17:45:00|10514.5|10513.6|10514.5|10513.6|10515.5|10514.4|10514.3|10513.4|219
1655747400000|2022-06-20 17:50:00|10514.7|10513.8|10509.6|10508.7|10515.2|10514.3|10508.8|10507.8|332
1655747700000|2022-06-20 17:55:00|10509.5|10508.6|10506.7|10505.8|10510|10509.1|10506.6|10505.7|430
1655748000000|2022-06-20 18:00:00|10506.6|10505.7|10505.4|10504.5|10508.1|10507.2|10505.1|10504.3|318
1655748300000|2022-06-20 18:05:00|10505.3|10504.4|10501.4|10500.5|10505.8|10505|10499.7|10498.8|384
1655748600000|2022-06-20 18:10:00|10501.5|10500.4|10500.2|10499.3|10503|10502.1|10499.3|10498.4|390
1655748900000|2022-06-20 18:15:00|10500.1|10499.2|10502.3|10501|10503.6|10502.4|10499.9|10499|649
1655749200000|2022-06-20 18:20:00|10502.4|10501.1|10503.6|10502.4|10503.8|10502.4|10501.9|10500.5|442
1655749500000|2022-06-20 18:25:00|10503.8|10502.3|10505.3|10504.1|10505.3|10504.1|10503.4|10502.1|427
1655749800000|2022-06-20 18:30:00|10505.4|10504|10506.4|10505.5|10506.6|10505.6|10505|10503.7|483
1655750100000|2022-06-20 18:35:00|10506.5|10505.3|10504.1|10503.2|10507.2|10505.9|10503.3|10502.3|379
1655750400000|2022-06-20 18:40:00|10504|10503.1|10504.8|10503.9|10505.6|10504.7|10503.4|10502.5|216
1655750700000|2022-06-20 18:45:00|10505|10503.8|10504.5|10503.6|10505.1|10504.1|10504|10503.1|157
1655751000000|2022-06-20 18:50:00|10504.6|10503.7|10500.5|10499.6|10504.6|10503.7|10500.4|10499.3|341
1655751300000|2022-06-20 18:55:00|10500.6|10499.7|10500|10498.9|10502.1|10501.1|10499.3|10498.2|407
1655751600000|2022-06-20 19:00:00|10500.1|10499|10500.1|10499.2|10501.9|10500.7|10498.7|10497.2|368
1655751900000|2022-06-20 19:05:00|10500.2|10499.3|10501.7|10500.8|10501.9|10500.9|10500.1|10499.1|382
1655752200000|2022-06-20 19:10:00|10501.6|10500.7|10501.7|10500.8|10501.8|10500.8|10500.8|10499.6|406
1655752500000|2022-06-20 19:15:00|10501.9|10500.7|10502.7|10501.8|10503.1|10502.1|10501.4|10500.3|249
1655752800000|2022-06-20 19:20:00|10502.8|10501.9|10504|10503.1|10504.3|10503.4|10502.7|10501.8|138
1655753100000|2022-06-20 19:25:00|10503.9|10503|10504|10502.9|10504.1|10503.1|10503.1|10502.2|119
1655753400000|2022-06-20 19:30:00|10503.9|10503|10504.5|10503.6|10505.5|10504.5|10503.9|10502.8|192
1655753700000|2022-06-20 19:35:00|10504.6|10503.7|10505.9|10505|10506.1|10505.1|10503.8|10502.7|160
1655754000000|2022-06-20 19:40:00|10505.8|10504.9|10508.3|10507.4|10508.7|10507.8|10505.7|10504.6|244
1655754300000|2022-06-20 19:45:00|10508.4|10507.3|10509.1|10508.2|10509.2|10508.3|10507.4|10506.3|251
1655754600000|2022-06-20 19:50:00|10509.5|10508.3|10510.9|10509.7|10512.1|10511|10509.4|10508.3|342
1655754900000|2022-06-20 19:55:00|10510.8|10509.8|10511.7|10510.8|10512.6|10511.7|10510.6|10509.6|286
1655755200000|2022-06-20 20:00:00|10512.2|10511.3|10512|10511.1|10512.8|10511.9|10511|10510|444
1655755500000|2022-06-20 20:05:00|10512.1|10511.2|10513.1|10511.9|10513.3|10512.4|10511.9|10510.8|273
1655755800000|2022-06-20 20:10:00|10512.9|10512|10513.3|10512.4|10513.8|10512.7|10512.6|10511.7|150
1655756100000|2022-06-20 20:15:00|10513.2|10512.3|10513.6|10512.4|10515.2|10514.3|10513.1|10512|260
1655756400000|2022-06-20 20:20:00|10513.1|10512.3|10513.3|10512.4|10513.4|10512.5|10512|10511.1|331
1655756700000|2022-06-20 20:25:00|10513.2|10512.3|10510|10508.9|10513.6|10512.7|10509.4|10508.6|226
1655757000000|2022-06-20 20:30:00|10510.1|10508.8|10511.5|10510.3|10513.1|10511.8|10510|10508.8|262
1655757300000|2022-06-20 20:35:00|10511.6|10510.2|10511.5|10510.4|10512.2|10511.1|10511.2|10510.2|198
1655757600000|2022-06-20 20:40:00|10511.6|10510.2|10510.9|10510|10511.7|10510.6|10510.5|10509.4|155
1655757900000|2022-06-20 20:45:00|10510.8|10509.9|10511.5|10509.9|10512.3|10510.6|10510.2|10509.2|189
1655758200000|2022-06-20 20:50:00|10511.4|10509.7|10511.4|10509.5|10512|10510.7|10510.6|10508.8|211
1655758500000|2022-06-20 20:55:00|10511.5|10509.6|10514.5|10508.5|10514.8|10510.4|10511.5|10507.7|210
1655758800000|2022-06-20 21:00:00|10514.3|10508.3|10512.4|10506.4|10519.6|10513.6|10512.4|10506.4|60
1655759100000|2022-06-20 21:05:00|10512.5|10506.5|10512.5|10506.5|10512.9|10506.9|10511.7|10505.7|37
1655759400000|2022-06-20 21:10:00|10514.3|10508.3|10513.7|10508.6|10514.6|10509.1|10511.7|10505.7|206
1655759700000|2022-06-20 21:15:00|10513.4|10508.8|10516.3|10510.3|10520.8|10514.8|10511.8|10505.8|121
1655760000000|2022-06-20 21:20:00|10515.6|10509.6|10514.1|10508.1|10518.7|10512.7|10513.4|10507.4|163
1655760300000|2022-06-20 21:25:00|10514.4|10508.4|10515.6|10509.6|10516.1|10510.1|10512.8|10506.8|108
1655760600000|2022-06-20 21:30:00|10515.5|10509.5|10512.2|10508.6|10517.6|10511.6|10512.1|10507.4|207
1655760900000|2022-06-20 21:35:00|10515.6|10508.1|10513.2|10509.1|10515.7|10509.7|10511.9|10507.2|179
1655761200000|2022-06-20 21:40:00|10513.3|10508.9|10513.8|10507.8|10515.7|10509.7|10511.5|10506.3|390
1655761500000|2022-06-20 21:45:00|10514.2|10508.2|10513.1|10509.8|10514.2|10510.3|10512.3|10507.7|151
1655761800000|2022-06-20 21:50:00|10513.2|10509.6|10513|10510.4|10514.3|10510.5|10512.8|10508.5|166
1655762100000|2022-06-20 21:55:00|10513.1|10510.3|10515.4|10509.4|10516.7|10510.7|10512.8|10508|187
1655762400000|2022-06-20 22:00:00|10515.2|10509.2|10513.7|10511.6|10516|10511.9|10511.1|10507|377
1655762700000|2022-06-20 22:05:00|10513.6|10511.7|10511|10509.2|10514.2|10512.1|10510.2|10508.1|251
1655763000000|2022-06-20 22:10:00|10511.2|10509.3|10510.7|10508.6|10511.6|10510|10510|10508.5|215
1655763300000|2022-06-20 22:15:00|10510.3|10509|10511.5|10510.4|10511.7|10510.4|10509.5|10508.4|386
1655763600000|2022-06-20 22:20:00|10511.4|10510.5|10513.5|10512.2|10513.8|10512.7|10511.4|10510.1|298
1655763900000|2022-06-20 22:25:00|10513.6|10512.1|10511.3|10509.8|10514.1|10512.9|10510.3|10509.2|403
1655764200000|2022-06-20 22:30:00|10511.4|10509.9|10514.2|10512.9|10515.2|10514|10511.3|10509.9|576
1655764500000|2022-06-20 22:35:00|10514.3|10513|10514.3|10513.1|10514.9|10513.8|10512.7|10511.6|431
1655764800000|2022-06-20 22:40:00|10514.2|10513.3|10514.8|10513.9|10516.6|10515.6|10514.1|10513|413
1655765100000|2022-06-20 22:45:00|10514.7|10513.8|10514.9|10514|10518|10516.8|10514.7|10513.5|378
1655765400000|2022-06-20 22:50:00|10515|10513.7|10517|10516.1|10518.1|10517|10514.8|10513.7|413
1655765700000|2022-06-20 22:55:00|10517.4|10516.3|10518.8|10517.9|10519.4|10518.3|10517.2|10516.2|281
1655766000000|2022-06-20 23:00:00|10518.7|10517.8|10518.3|10517.4|10519|10518.1|10515.5|10514.6|363
1655766300000|2022-06-20 23:05:00|10518.2|10517.3|10517.8|10516.9|10518.3|10517.4|10515.9|10515|291
1655766600000|2022-06-20 23:10:00|10517.7|10516.8|10517.7|10516.8|10518.4|10517.4|10516.6|10515.7|235
1655766900000|2022-06-20 23:15:00|10517.8|10516.9|10518.3|10517.4|10518.8|10517.9|10517.3|10516.4|241
1655767200000|2022-06-20 23:20:00|10518.1|10517.2|10517.6|10516.7|10518.7|10517.8|10516.5|10515.7|293
1655767500000|2022-06-20 23:25:00|10517.7|10516.8|10517.9|10517|10518.3|10517.5|10516.7|10515.8|205
1655767800000|2022-06-20 23:30:00|10518|10517.1|10514.7|10514.1|10518.1|10517.3|10514.7|10513.8|330
1655768100000|2022-06-20 23:35:00|10514.8|10514.2|10515|10514.4|10515.7|10515.1|10514.1|10513.4|250
1655768400000|2022-06-20 23:40:00|10515.1|10514.2|10515.8|10515.2|10516.3|10515.7|10515|10514.1|255
1655768700000|2022-06-20 23:45:00|10515.9|10514.9|10520.7|10519.8|10521.2|10520.3|10515.9|10514.9|337
1655769000000|2022-06-20 23:50:00|10520.8|10519.9|10520.7|10519.8|10521.6|10520.7|10520.2|10519.5|275
1655769300000|2022-06-20 23:55:00|10520.6|10519.7|10517.9|10517|10521.1|10520.3|10517.5|10516.9|263
1655769600000|2022-06-21 00:00:00|10518|10517.1|10523.4|10522.5|10524.7|10523.8|10517|10516.3|771
1655769900000|2022-06-21 00:05:00|10523.3|10522.4|10520.6|10520|10523.3|10522.4|10519.4|10518.6|453
1655770200000|2022-06-21 00:10:00|10520.9|10520.3|10520.5|10519.9|10523.6|10522.8|10519.4|10518.5|436
1655770500000|2022-06-21 00:15:00|10520.6|10519.7|10519.5|10518.9|10521.5|10520.9|10517.1|10516.5|414
1655770800000|2022-06-21 00:20:00|10519.2|10518.6|10523.4|10522.8|10524.3|10523.4|10517.9|10517.3|454
1655771100000|2022-06-21 00:25:00|10523.5|10522.9|10527.8|10526.9|10527.8|10527.1|10522.9|10522.1|376
1655771400000|2022-06-21 00:30:00|10527.7|10526.8|10530.1|10529.5|10530.1|10529.5|10525.8|10524.9|505
1655771700000|2022-06-21 00:35:00|10530|10529.4|10525.8|10525.2|10531.4|10530.8|10525.8|10525.1|524
1655772000000|2022-06-21 00:40:00|10525.9|10525.3|10521.6|10520.7|10526.6|10525.8|10519.8|10518.9|642
1655772300000|2022-06-21 00:45:00|10521.7|10520.8|10526.8|10526.2|10527.2|10526.6|10521.5|10520.7|448
1655772600000|2022-06-21 00:50:00|10526.9|10526.3|10528.5|10527.6|10529.4|10528.6|10523.2|10522.6|735
1655772900000|2022-06-21 00:55:00|10528.6|10527.7|10533.1|10532.5|10533.5|10532.9|10527.2|10526.5|631
1655773200000|2022-06-21 01:00:00|10533|10532.4|10536.2|10535.6|10536.2|10535.6|10531.7|10531.1|573
1655773500000|2022-06-21 01:05:00|10536.4|10535.8|10537.6|10537|10538.7|10538|10536.1|10535.5|450
1655773800000|2022-06-21 01:10:00|10537.7|10537.1|10534.5|10533.9|10538|10537.1|10533.4|10532.7|436
1655774100000|2022-06-21 01:15:00|10534.6|10534|10536.4|10535.5|10536.8|10536.2|10532.7|10531.9|358
1655774400000|2022-06-21 01:20:00|10536.6|10536|10538.8|10537.9|10543|10542.2|10536.6|10535.8|624
1655774700000|2022-06-21 01:25:00|10538.9|10538|10534.8|10534.2|10539.6|10539|10534.7|10534.1|347
1655775000000|2022-06-21 01:30:00|10534.9|10534.3|10534.6|10533.7|10536.6|10535.8|10530.7|10529.8|630
1655775300000|2022-06-21 01:35:00|10534.7|10533.8|10537.3|10536.4|10537.3|10536.7|10533.5|10532.7|478
1655775600000|2022-06-21 01:40:00|10537.2|10536.3|10535.1|10534.5|10537.7|10537|10533.8|10533.2|424
1655775900000|2022-06-21 01:45:00|10535.2|10534.6|10534.7|10533.8|10536.3|10535.6|10531|10530.3|547
1655776200000|2022-06-21 01:50:00|10534.6|10533.7|10536.1|10535.5|10536.3|10535.6|10533|10532.3|482
1655776500000|2022-06-21 01:55:00|10536|10535.4|10534.5|10533.6|10537.6|10536.9|10533.2|10532.5|496
1655776800000|2022-06-21 02:00:00|10534.6|10533.7|10538.7|10538.1|10541.2|10540.6|10534.5|10533.7|501
1655777100000|2022-06-21 02:05:00|10538.6|10538|10536.1|10535.2|10538.6|10538|10535.3|10534.7|362
1655777400000|2022-06-21 02:10:00|10536|10535.1|10537|10536.4|10538.2|10537.5|10535.9|10535.1|316
1655777700000|2022-06-21 02:15:00|10536.9|10536.3|10533|10532.4|10537|10536.4|10532.9|10532.2|376
1655778000000|2022-06-21 02:20:00|10533.1|10532.5|10532.7|10532.1|10534.3|10533.7|10531.8|10531.2|305
1655778300000|2022-06-21 02:25:00|10533|10532.4|10533.9|10533.3|10534|10533.4|10532.2|10531.6|237
1655778600000|2022-06-21 02:30:00|10534|10533.4|10534.9|10534.3|10535|10534.3|10533.4|10532.7|228
1655778900000|2022-06-21 02:35:00|10535.2|10534.1|10535.6|10534.7|10536.3|10535.5|10533.2|10532.4|288
1655779200000|2022-06-21 02:40:00|10535.5|10534.6|10534.8|10534.2|10536.1|10535.5|10534.4|10533.8|274
1655779500000|2022-06-21 02:45:00|10534.7|10534.1|10534.5|10533.9|10535.3|10534.5|10533.9|10533.3|187
1655779800000|2022-06-21 02:50:00|10534.6|10534|10533.7|10533.1|10535.6|10535|10533.3|10532.7|199
1655780100000|2022-06-21 02:55:00|10533.8|10533.2|10533.9|10533.3|10534.7|10534.1|10531.8|10531.2|424
1655780400000|2022-06-21 03:00:00|10534|10533.4|10530.6|10530|10534.3|10533.7|10530.2|10529.5|357
1655780700000|2022-06-21 03:05:00|10530.8|10529.9|10527|10526.1|10531.4|10530.8|10525.5|10524.9|383
1655781000000|2022-06-21 03:10:00|10527.1|10526.2|10524.6|10524|10527.1|10526.4|10523.2|10522.4|453
1655781300000|2022-06-21 03:15:00|10524.7|10523.8|10527.4|10526.8|10527.8|10527|10524.5|10523.8|392
1655781600000|2022-06-21 03:20:00|10527.5|10526.9|10530.2|10529.6|10530.5|10529.9|10526.9|10526.2|380
1655781900000|2022-06-21 03:25:00|10530.1|10529.5|10528.9|10528.3|10530.3|10529.7|10528.5|10527.9|277
1655782200000|2022-06-21 03:30:00|10529|10528.4|10528.5|10527.9|10530.4|10529.8|10528.5|10527.9|297
1655782500000|2022-06-21 03:35:00|10528.6|10528|10526.2|10525.6|10528.6|10528|10525.6|10525|300
1655782800000|2022-06-21 03:40:00|10526.3|10525.7|10528.5|10527.9|10529.4|10528.7|10525.8|10525.2|252
1655783100000|2022-06-21 03:45:00|10528.6|10528|10527.4|10526.8|10528.8|10528.2|10527|10526.2|262
1655783400000|2022-06-21 03:50:00|10527.5|10526.9|10530|10529.4|10530.4|10529.6|10527.4|10526.8|325
1655783700000|2022-06-21 03:55:00|10529.8|10529.2|10532.6|10532|10532.8|10532.1|10528.7|10528.1|384
1655784000000|2022-06-21 04:00:00|10532.5|10531.9|10532.9|10532.3|10533.1|10532.5|10531.4|10530.8|282
1655784300000|2022-06-21 04:05:00|10533|10532.4|10529.9|10529.3|10533.2|10532.6|10529.6|10529|265
1655784600000|2022-06-21 04:10:00|10530|10529.4|10529.9|10529.3|10531.6|10531|10529.7|10529.1|289
1655784900000|2022-06-21 04:15:00|10530|10529.4|10531.7|10531.1|10532|10531.3|10529.7|10529.1|240
1655785200000|2022-06-21 04:20:00|10531.6|10531|10531|10530.4|10531.9|10531.3|10530.3|10529.5|321
1655785500000|2022-06-21 04:25:00|10531.1|10530.5|10527.3|10526.4|10531.2|10530.5|10526.7|10525.9|241
1655785800000|2022-06-21 04:30:00|10527.4|10526.5|10527.3|10526.7|10527.5|10526.9|10526.1|10525.5|252
1655786100000|2022-06-21 04:35:00|10527.4|10526.8|10525.3|10524.7|10527.6|10527|10524.1|10523.5|206
1655786400000|2022-06-21 04:40:00|10525.2|10524.6|10525.2|10524.6|10526.2|10525.6|10524.4|10523.8|240
1655786700000|2022-06-21 04:45:00|10525.1|10524.5|10521.5|10520.9|10525.6|10525|10521.3|10520.6|201
1655787000000|2022-06-21 04:50:00|10521.6|10521|10522.7|10522.1|10523.4|10522.8|10521.1|10520.5|193
1655787300000|2022-06-21 04:55:00|10522.8|10522.2|10522.7|10522.1|10523.4|10522.8|10522|10521.3|254
1655787600000|2022-06-21 05:00:00|10522.8|10522.2|10524.8|10524.2|10526.2|10525.5|10522.8|10522.2|307
1655787900000|2022-06-21 05:05:00|10524.9|10524.3|10524.3|10523.7|10525|10524.3|10523.3|10522.6|281
1655788200000|2022-06-21 05:10:00|10524.4|10523.8|10521.8|10521.2|10524.9|10524.3|10521.3|10520.7|245
1655788500000|2022-06-21 05:15:00|10521.7|10521.1|10522.6|10521.7|10523.4|10522.6|10521.4|10520.6|199
1655788800000|2022-06-21 05:20:00|10522.5|10521.6|10522.1|10521.5|10523.3|10522.6|10521.6|10520.9|273
1655789100000|2022-06-21 05:25:00|10522|10521.4|10519.3|10518.7|10522.4|10521.8|10519.2|10518.5|250
1655789400000|2022-06-21 05:30:00|10519.4|10518.8|10517.8|10517.2|10519.4|10518.8|10515.8|10515.2|309
1655789700000|2022-06-21 05:35:00|10517.7|10517.1|10514.7|10514.1|10517.8|10517.2|10513.5|10512.9|292
1655790000000|2022-06-21 05:40:00|10514.6|10514|10517.6|10516.7|10518.2|10517.5|10514.6|10514|390
1655790300000|2022-06-21 05:45:00|10517.5|10516.6|10516.9|10516.3|10518|10517.3|10515.8|10515.2|371
1655790600000|2022-06-21 05:50:00|10516.8|10516.2|10518.2|10517.6|10519.6|10519|10515.6|10515|367
1655790900000|2022-06-21 05:55:00|10518.1|10517.5|10518.9|10518|10519.4|10518.7|10517|10516.3|407
1655791200000|2022-06-21 06:00:00|10518.6|10517.8|10520.2|10519.3|10521|10520.2|10517|10516.4|556
1655791500000|2022-06-21 06:05:00|10520.1|10519.5|10518|10517.4|10520.5|10519.6|10517.6|10516.8|485
1655791800000|2022-06-21 06:10:00|10517.9|10517.3|10516.9|10516.3|10519.8|10519.2|10516.8|10516.2|346
1655792100000|2022-06-21 06:15:00|10516.8|10516.2|10516.1|10515.5|10517.7|10517.1|10514.9|10514.3|442
1655792400000|2022-06-21 06:20:00|10516|10515.4|10519.1|10518.5|10522.2|10521.5|10515.8|10515.1|427
1655792700000|2022-06-21 06:25:00|10519.3|10518.4|10520.7|10520.1|10520.9|10520.2|10516.5|10515.8|546
1655793000000|2022-06-21 06:30:00|10520.5|10519.9|10523.1|10522.5|10524.1|10523.4|10519.4|10518.8|561
1655793300000|2022-06-21 06:35:00|10523|10522.4|10527.8|10527.2|10528.8|10528.2|10522.7|10522|620
1655793600000|2022-06-21 06:40:00|10527.9|10527.3|10528.4|10527.8|10530.9|10530.3|10526.5|10525.9|535
1655793900000|2022-06-21 06:45:00|10528.3|10527.7|10530.5|10529.9|10530.5|10529.9|10526.2|10525.6|524
1655794200000|2022-06-21 06:50:00|10530.4|10529.8|10527|10526.4|10530.5|10529.9|10526.4|10525.8|549
1655794500000|2022-06-21 06:55:00|10526.9|10526.3|10532.7|10532.1|10533.2|10532.5|10523.1|10522.5|743
1655794800000|2022-06-21 07:00:00|10532.6|10532|10534.9|10534.3|10537.5|10536.9|10531.9|10531.3|806
1655795100000|2022-06-21 07:05:00|10534.8|10534.2|10537.6|10537|10541.3|10540.5|10534.7|10534|691
1655795400000|2022-06-21 07:10:00|10537.5|10536.9|10540|10539.1|10540.7|10540.1|10536.3|10535.7|615
1655795700000|2022-06-21 07:15:00|10540.1|10539.2|10547|10546.4|10554|10553.1|10539.9|10539.1|1168
1655796000000|2022-06-21 07:20:00|10547.1|10546.5|10544.2|10543.6|10551.8|10550.9|10543.3|10542.7|811
1655796300000|2022-06-21 07:25:00|10544.1|10543.5|10547.4|10546.5|10547.4|10546.7|10543.4|10542.8|726
1655796600000|2022-06-21 07:30:00|10547.5|10546.6|10547.6|10547|10548.9|10548.3|10544.8|10544.2|823
1655796900000|2022-06-21 07:35:00|10547.7|10547.1|10551.5|10550.9|10554.3|10553.7|10546.6|10545.9|803
1655797200000|2022-06-21 07:40:00|10551.6|10551|10551.6|10550.7|10552.7|10551.8|10545.1|10544.4|759
1655797500000|2022-06-21 07:45:00|10551.5|10550.6|10557.6|10556.7|10558.8|10557.9|10547.3|10546.7|788
1655797800000|2022-06-21 07:50:00|10557.7|10556.8|10561.2|10560.6|10565.4|10564.6|10556.2|10555.6|908
1655798100000|2022-06-21 07:55:00|10560.7|10560.1|10557.3|10556.4|10564.3|10563.6|10556.7|10556.1|879
1655798400000|2022-06-21 08:00:00|10557.1|10556.2|10557.7|10557.1|10559.2|10558.5|10554.2|10553.4|854
1655798700000|2022-06-21 08:05:00|10557.6|10557|10558.1|10557.5|10561.4|10560.8|10557.1|10556.3|742
1655799000000|2022-06-21 08:10:00|10558.2|10557.6|10563.6|10563|10565|10564.4|10557.4|10556.8|812
1655799300000|2022-06-21 08:15:00|10564|10563.4|10568.6|10567.7|10569.3|10568.4|10562.7|10562.1|797
1655799600000|2022-06-21 08:20:00|10568.5|10567.6|10565.7|10564.8|10568.6|10567.7|10563|10562.4|688
1655799900000|2022-06-21 08:25:00|10565.8|10564.9|10563.7|10562.8|10566.2|10565.3|10561.5|10560.6|691
1655800200000|2022-06-21 08:30:00|10563.6|10562.7|10566.8|10566.2|10568.7|10567.9|10563.1|10562.4|863
1655800500000|2022-06-21 08:35:00|10566.7|10566.1|10569.8|10568.9|10571.5|10570.8|10565.9|10565.2|759
1655800800000|2022-06-21 08:40:00|10569.7|10568.8|10572.3|10571.4|10574.2|10573.6|10569.6|10568.7|703
1655801100000|2022-06-21 08:45:00|10572.4|10571.5|10566.3|10565.7|10573.9|10573.3|10566.1|10565.3|741
1655801400000|2022-06-21 08:50:00|10566.4|10565.8|10568.3|10567.7|10569.9|10569.3|10566.3|10565.6|706
1655801700000|2022-06-21 08:55:00|10568.4|10567.8|10578.8|10577.9|10579.7|10578.8|10568.3|10567.7|722
1655802000000|2022-06-21 09:00:00|10578.9|10578|10576.2|10575.6|10579.2|10578.4|10573.1|10572.4|638
1655802300000|2022-06-21 09:05:00|10576.3|10575.7|10583.1|10582.2|10583.1|10582.3|10574.3|10573.5|620
1655802600000|2022-06-21 09:10:00|10582.9|10582|10576.5|10575.9|10582.9|10582.2|10574.8|10574.1|627
1655802900000|2022-06-21 09:15:00|10576.6|10576|10575.2|10574.6|10577.9|10577.3|10574.4|10573.6|561
1655803200000|2022-06-21 09:20:00|10575.4|10574.5|10576.7|10575.8|10577.3|10576.7|10573.9|10573.2|565
1655803500000|2022-06-21 09:25:00|10576.8|10575.9|10578.3|10577.4|10580.2|10579.5|10575.6|10574.9|508
1655803800000|2022-06-21 09:30:00|10578.1|10577.5|10576.1|10575.5|10578.8|10577.9|10573.1|10572.5|501
1655804100000|2022-06-21 09:35:00|10576|10575.4|10579.4|10578.5|10579.7|10579|10575.3|10574.6|502
1655804400000|2022-06-21 09:40:00|10579.5|10578.6|10575.8|10574.9|10579.8|10578.9|10575.3|10574.6|476
1655804700000|2022-06-21 09:45:00|10575.7|10574.8|10573.8|10573.2|10576.9|10576.2|10572.4|10571.5|570
1655805000000|2022-06-21 09:50:00|10573.9|10573.3|10571.1|10570.5|10574.2|10573.4|10569.9|10569|569
1655805300000|2022-06-21 09:55:00|10571|10570.4|10568.5|10567.6|10571.6|10570.8|10566.7|10565.8|538
1655805600000|2022-06-21 10:00:00|10568.4|10567.5|10561.2|10560.3|10568.5|10567.6|10560.7|10559.8|614
1655805900000|2022-06-21 10:05:00|10561.1|10560.2|10559.5|10558.6|10562.9|10562.1|10558.1|10557.5|706
1655806200000|2022-06-21 10:10:00|10559.4|10558.5|10559.6|10558.7|10561.6|10561|10558.1|10557.4|603
1655806500000|2022-06-21 10:15:00|10559.5|10558.9|10557.6|10556.7|10559.9|10559.3|10555.9|10555.3|579
1655806800000|2022-06-21 10:20:00|10557.2|10556.6|10551.4|10550.5|10559.3|10558.7|10551.1|10550.3|574
1655807100000|2022-06-21 10:25:00|10551.2|10550.3|10560.2|10559.6|10561.4|10560.6|10551.2|10550.3|622
1655807400000|2022-06-21 10:30:00|10560.3|10559.7|10566.5|10565.6|10567.5|10566.8|10559.9|10559|800
1655807700000|2022-06-21 10:35:00|10566.4|10565.8|10563.2|10562.3|10567|10566.1|10561.3|10560.4|679
1655808000000|2022-06-21 10:40:00|10563.1|10562.2|10558.3|10557.4|10563.4|10562.7|10557|10556.3|460
1655808300000|2022-06-21 10:45:00|10558|10557.5|10559.1|10558.5|10563.9|10563.3|10557.7|10557.1|491
1655808600000|2022-06-21 10:50:00|10559.2|10558.3|10554.8|10553.9|10559.2|10558.5|10554.6|10553.8|558
1655808900000|2022-06-21 10:55:00|10554.7|10554.2|10552.7|10551.8|10557.2|10556.5|10552|10551.2|845
1655809200000|2022-06-21 11:00:00|10552.8|10551.9|10554.6|10553.7|10557.3|10556.4|10552.3|10551.6|739
1655809500000|2022-06-21 11:05:00|10554.7|10553.8|10548.3|10547.7|10555.3|10554.4|10547|10546.4|825
1655809800000|2022-06-21 11:10:00|10548.4|10547.8|10548.2|10547.6|10552.7|10551.9|10546.2|10545.6|728
1655810100000|2022-06-21 11:15:00|10548.3|10547.7|10552.5|10551.6|10552.9|10552.3|10544.7|10544.1|778
1655810400000|2022-06-21 11:20:00|10552.4|10551.5|10551.4|10550.8|10553.7|10553|10548|10547.2|732
1655810700000|2022-06-21 11:25:00|10551.3|10550.7|10551.3|10550.4|10553.2|10552.6|10547.7|10547|673
1655811000000|2022-06-21 11:30:00|10551.4|10550.5|10556|10555.1|10556|10555.2|10551|10550.1|642
1655811300000|2022-06-21 11:35:00|10555.9|10555|10554.4|10553.8|10556.4|10555.5|10551.8|10551.2|670
1655811600000|2022-06-21 11:40:00|10554.6|10553.7|10556.9|10556.3|10557.1|10556.3|10548.5|10547.7|765
1655811900000|2022-06-21 11:45:00|10557|10556.4|10551.6|10550.7|10560.8|10559.9|10549.3|10548.4|791
1655812200000|2022-06-21 11:50:00|10550.9|10550.3|10547.8|10547.2|10552.8|10552.2|10547.1|10546.4|999
1655812500000|2022-06-21 11:55:00|10548.1|10547.5|10550.6|10549.7|10553.3|10552.6|10546.2|10545.3|923
1655812800000|2022-06-21 12:00:00|10550.5|10549.6|10551.9|10551|10552|10551.1|10546.3|10545.5|974
1655813100000|2022-06-21 12:05:00|10552|10551.1|10554.8|10553.9|10558.8|10558.2|10551.7|10550.8|804
1655813400000|2022-06-21 12:10:00|10554.9|10554|10550.9|10550|10556.6|10555.7|10546.6|10545.9|803
1655813700000|2022-06-21 12:15:00|10550.4|10549.8|10553.3|10552.4|10556.7|10556|10550.4|10549.6|872
1655814000000|2022-06-21 12:20:00|10553.4|10552.5|10560.3|10559.4|10561.1|10560.2|10553.3|10552.5|885
1655814300000|2022-06-21 12:25:00|10560.2|10559.3|10556.4|10555.8|10562.7|10561.9|10555.8|10554.9|670
1655814600000|2022-06-21 12:30:00|10556.3|10555.7|10556.7|10556.1|10562.1|10561.2|10556.1|10555.2|853
1655814900000|2022-06-21 12:35:00|10556.6|10556|10553.7|10552.8|10559.6|10559|10551.9|10551.2|952
1655815200000|2022-06-21 12:40:00|10553.8|10553.2|10557.7|10556.8|10560.8|10559.9|10552.9|10552|837
1655815500000|2022-06-21 12:45:00|10557.6|10556.7|10558.7|10557.8|10559.8|10558.9|10553.5|10552.7|751
1655815800000|2022-06-21 12:50:00|10558.8|10557.9|10557.3|10556.4|10563.5|10562.6|10556.6|10555.9|744
1655816100000|2022-06-21 12:55:00|10557.2|10556.3|10552.2|10551.3|10559.5|10558.8|10548.8|10547.9|815
1655816400000|2022-06-21 13:00:00|10551.8|10550.9|10553|10552.1|10556.7|10555.8|10551.3|10550.4|791
1655816700000|2022-06-21 13:05:00|10553.3|10552.4|10555.5|10554.6|10557.6|10556.7|10553.3|10552.4|714
1655817000000|2022-06-21 13:10:00|10555.4|10554.5|10547.6|10546.7|10558.4|10557.5|10546.1|10545.2|875
1655817300000|2022-06-21 13:15:00|10547.7|10546.8|10549.9|10549.3|10551.5|10550.8|10546.2|10545.3|735
1655817600000|2022-06-21 13:20:00|10550.1|10549.2|10551.3|10550.4|10552.2|10551.5|10548|10547.1|591
1655817900000|2022-06-21 13:25:00|10551.2|10550.3|10548.3|10547.7|10551.2|10550.3|10545.9|10545.3|672
1655818200000|2022-06-21 13:30:00|10548.4|10547.5|10549.6|10549|10553.6|10553|10548|10547.3|1057
1655818500000|2022-06-21 13:35:00|10549.7|10549.1|10551.6|10551|10555.4|10554.8|10548.5|10547.8|853
1655818800000|2022-06-21 13:40:00|10551.7|10551.1|10559.1|10558.5|10560.4|10559.8|10551.5|10550.9|801
1655819100000|2022-06-21 13:45:00|10558.9|10558.3|10555.2|10554.6|10560.6|10559.8|10554.5|10553.8|841
1655819400000|2022-06-21 13:50:00|10555.3|10554.7|10556.5|10555.9|10559.6|10559|10552|10551.4|818
1655819700000|2022-06-21 13:55:00|10556.6|10556|10559.4|10558.5|10562.1|10561.5|10554.9|10554.3|850
1655820000000|2022-06-21 14:00:00|10558.3|10557.7|10557.6|10557|10562.1|10561.5|10555.6|10555|1087
1655820300000|2022-06-21 14:05:00|10557.3|10556.7|10558|10557.1|10560.4|10559.5|10554.4|10553.5|857
1655820600000|2022-06-21 14:10:00|10558.1|10557.2|10551.4|10550.8|10558.1|10557.4|10549.9|10549.2|936
1655820900000|2022-06-21 14:15:00|10551.5|10550.9|10554.6|10553.7|10557.2|10556.5|10549.1|10548.4|697
1655821200000|2022-06-21 14:20:00|10554.5|10553.6|10546.3|10545.7|10554.5|10553.7|10546.2|10545.6|845
1655821500000|2022-06-21 14:25:00|10546.5|10545.9|10551.3|10550.7|10551.5|10550.9|10544.7|10544.1|853
1655821800000|2022-06-21 14:30:00|10551.4|10550.8|10549.3|10548.7|10553.5|10552.8|10547.5|10546.9|1055
1655822100000|2022-06-21 14:35:00|10549.4|10548.8|10555.8|10555.2|10557.1|10556.2|10548.8|10548|982
1655822400000|2022-06-21 14:40:00|10556.1|10555.5|10558.8|10558.2|10560.6|10560|10555.9|10555.3|818
1655822700000|2022-06-21 14:45:00|10558.9|10558.3|10561.8|10560.9|10566.6|10565.9|10558.4|10557.7|974
1655823000000|2022-06-21 14:50:00|10561.7|10561.1|10562.7|10561.8|10566.1|10565.5|10560.8|10560.1|1112
1655823300000|2022-06-21 14:55:00|10562.6|10561.7|10565.8|10565.2|10566.6|10565.9|10562.5|10561.7|1037
1655823600000|2022-06-21 15:00:00|10565.7|10565.1|10560.5|10559.9|10567.2|10566.6|10560.4|10559.6|925
1655823900000|2022-06-21 15:05:00|10560.6|10559.7|10552.6|10551.7|10562|10561.1|10552.5|10551.6|686
1655824200000|2022-06-21 15:10:00|10552.5|10551.6|10555.7|10555.1|10556.2|10555.6|10548.8|10548.1|807
1655824500000|2022-06-21 15:15:00|10555.9|10555.3|10552.5|10551.6|10558.3|10557.5|10551.7|10551.1|727
1655824800000|2022-06-21 15:20:00|10552.6|10551.7|10555.1|10554.2|10555.2|10554.6|10551.5|10550.9|535
1655825100000|2022-06-21 15:25:00|10555|10554.4|10558.6|10558|10559.5|10558.9|10555|10554.4|592
1655825400000|2022-06-21 15:30:00|10558.5|10557.9|10561.9|10561.3|10566.8|10566|10557.4|10556.8|663
1655825700000|2022-06-21 15:35:00|10561.7|10561.1|10552.6|10551.7|10562|10561.4|10551.7|10551.1|596
1655826000000|2022-06-21 15:40:00|10552.7|10551.8|10554.3|10553.7|10555.7|10555.1|10551.5|10550.9|688
1655826300000|2022-06-21 15:45:00|10554.4|10553.8|10550|10549.4|10554.6|10554|10548.1|10547.5|739
1655826600000|2022-06-21 15:50:00|10550.1|10549.5|10549.6|10549|10551.7|10551.1|10548.2|10547.6|610
1655826900000|2022-06-21 15:55:00|10549.5|10548.9|10548.8|10548.2|10550.6|10550|10547.2|10546.6|607
1655827200000|2022-06-21 16:00:00|10548.9|10548.3|10538.4|10537.8|10549.2|10548.5|10537.4|10536.8|877
1655827500000|2022-06-21 16:05:00|10538.7|10538.1|10542.1|10541.5|10544.3|10543.7|10538.5|10537.9|695
1655827800000|2022-06-21 16:10:00|10542|10541.4|10532.7|10531.8|10542.8|10542.2|10529.2|10528.3|1248
1655828100000|2022-06-21 16:15:00|10532.6|10531.7|10533.1|10532.5|10534.1|10533.3|10530.1|10529.2|726
1655828400000|2022-06-21 16:20:00|10533.2|10532.6|10532.8|10532.2|10536.4|10535.7|10531.2|10530.6|635
1655828700000|2022-06-21 16:25:00|10532.9|10532.3|10534.4|10533.8|10535.2|10534.3|10529.9|10529.1|620
1655829000000|2022-06-21 16:30:00|10534.3|10533.7|10531.2|10530.6|10534.7|10533.9|10528.3|10527.7|535
1655829300000|2022-06-21 16:35:00|10531.3|10530.7|10534.4|10533.5|10536|10535.4|10531.2|10530.6|569
1655829600000|2022-06-21 16:40:00|10534.2|10533.6|10536.1|10535.5|10536.7|10536|10532.4|10531.7|466
1655829900000|2022-06-21 16:45:00|10535.6|10535|10535.8|10535.2|10536.4|10535.8|10533.3|10532.7|435
1655830200000|2022-06-21 16:50:00|10535.9|10535.3|10534.7|10534.1|10538.1|10537.5|10534.5|10533.7|460
1655830500000|2022-06-21 16:55:00|10534.6|10534|10534.5|10533.9|10536.2|10535.6|10533.3|10532.6|462
1655830800000|2022-06-21 17:00:00|10534.4|10533.8|10534.5|10533.9|10534.6|10534|10529.1|10528.5|571
1655831100000|2022-06-21 17:05:00|10534.2|10533.6|10531.1|10530.5|10535.2|10534.6|10529|10528.4|503
1655831400000|2022-06-21 17:10:00|10531.2|10530.6|10535.9|10535.3|10537.1|10536.5|10529.1|10528.5|510
1655831700000|2022-06-21 17:15:00|10536|10535.4|10534.7|10533.8|10538.2|10537.6|10534.6|10533.8|412
1655832000000|2022-06-21 17:20:00|10534.8|10533.9|10532.9|10532.3|10537.6|10537|10532.6|10532|489
1655832300000|2022-06-21 17:25:00|10533.1|10532.5|10528.9|10528.3|10533.9|10533.3|10528.7|10528.1|447
1655832600000|2022-06-21 17:30:00|10529|10528.4|10532.2|10531.3|10532.3|10531.6|10528.6|10528|396
1655832900000|2022-06-21 17:35:00|10532.3|10531.4|10531.3|10530.4|10533.8|10533.2|10530.6|10529.8|401
1655833200000|2022-06-21 17:40:00|10531.2|10530.3|10533|10532.1|10533.8|10533|10527.6|10526.9|448
1655833500000|2022-06-21 17:45:00|10532.8|10531.9|10538.9|10538.3|10539.3|10538.5|10532.6|10531.8|451
1655833800000|2022-06-21 17:50:00|10538.8|10538.2|10538.7|10538.1|10540.9|10540.3|10538.4|10537.7|396
1655834100000|2022-06-21 17:55:00|10538.6|10538|10539.2|10538.6|10539.8|10539.2|10537|10536.2|370
1655834400000|2022-06-21 18:00:00|10539.1|10538.5|10536.3|10535.7|10540.1|10539.5|10536|10535.4|395
1655834700000|2022-06-21 18:05:00|10536.4|10535.8|10535.4|10534.5|10539.3|10538.7|10535.1|10534.2|367
1655835000000|2022-06-21 18:10:00|10535.7|10534.8|10531.8|10531.2|10536.2|10535.4|10531.7|10531.1|431
1655835300000|2022-06-21 18:15:00|10531.9|10531.3|10534.4|10533.5|10535.1|10534.4|10530.1|10529.5|356
1655835600000|2022-06-21 18:20:00|10534.3|10533.4|10535.9|10535|10537.1|10536.4|10533.1|10532.2|287
1655835900000|2022-06-21 18:25:00|10536|10535.4|10533.5|10532.9|10536|10535.4|10532.9|10532.2|351
1655836200000|2022-06-21 18:30:00|10533.4|10532.8|10534.2|10533.6|10536.3|10535.7|10533.4|10532.8|401
1655836500000|2022-06-21 18:35:00|10534.3|10533.7|10532.1|10531.2|10534.7|10533.9|10531|10530.3|367
1655836800000|2022-06-21 18:40:00|10532.2|10531.3|10531.9|10531|10533.6|10533|10529.9|10529.2|392
1655837100000|2022-06-21 18:45:00|10531.6|10531.1|10520.4|10519.5|10531.8|10531.1|10519.7|10518.8|596
1655837400000|2022-06-21 18:50:00|10520.5|10519.6|10528.8|10527.9|10530.1|10529.2|10519.1|10518.3|756
1655837700000|2022-06-21 18:55:00|10529.1|10528.2|10531.8|10531.2|10532.6|10532|10528.7|10527.6|513
1655838000000|2022-06-21 19:00:00|10531.7|10531.1|10533.3|10532.4|10534.9|10534.2|10531.6|10530.9|573
1655838300000|2022-06-21 19:05:00|10533.2|10532.3|10533.8|10532.9|10534.5|10533.9|10531.7|10531.1|449
1655838600000|2022-06-21 19:10:00|10533.7|10532.8|10537.1|10536.2|10538.1|10537.4|10533.5|10532.7|419
1655838900000|2022-06-21 19:15:00|10537|10536.1|10536.2|10535.6|10538|10537.4|10536.1|10535.4|280
1655839200000|2022-06-21 19:20:00|10536.1|10535.5|10536.9|10536|10537.2|10536.3|10534.9|10534.1|323
1655839500000|2022-06-21 19:25:00|10536.8|10535.9|10540.3|10539.4|10540.4|10539.7|10535.6|10534.7|395
1655839800000|2022-06-21 19:30:00|10540.4|10539.5|10538.1|10537.5|10541|10540.2|10535.8|10535.1|396
1655840100000|2022-06-21 19:35:00|10538.2|10537.6|10534.5|10533.6|10538.3|10537.7|10534.1|10533.5|291
1655840400000|2022-06-21 19:40:00|10534.6|10533.7|10533|10532.4|10534.7|10534.1|10532.5|10531.7|235
1655840700000|2022-06-21 19:45:00|10532.9|10532.3|10533.1|10532.2|10534.1|10533.5|10532.6|10532|285
1655841000000|2022-06-21 19:50:00|10534|10533.4|10531.9|10531.3|10535.3|10534.4|10531.8|10531.2|440
1655841300000|2022-06-21 19:55:00|10532|10531.4|10531.8|10531.2|10532.7|10531.9|10529.4|10528.7|381
1655841600000|2022-06-21 20:00:00|10531.9|10531.3|10529.2|10528.6|10532|10531.4|10529.1|10528.3|339
1655841900000|2022-06-21 20:05:00|10529.3|10528.7|10530|10529.4|10530.2|10529.6|10529.1|10528.5|174
1655842200000|2022-06-21 20:10:00|10530.1|10529.2|10529.9|10529.3|10531.5|10530.9|10529.6|10528.8|129
1655842500000|2022-06-21 20:15:00|10530|10529.4|10531.7|10530.8|10531.7|10530.9|10529.9|10529.3|125
1655842800000|2022-06-21 20:20:00|10531.6|10530.7|10530|10529.1|10531.7|10530.9|10529.7|10528.9|136
1655843100000|2022-06-21 20:25:00|10530.1|10529.5|10529.9|10529|10530.6|10529.7|10529.1|10528.4|219
1655843400000|2022-06-21 20:30:00|10529.7|10528.8|10531.3|10530.7|10532|10531.1|10529.7|10528.8|168
1655843700000|2022-06-21 20:35:00|10531.2|10530.6|10533.1|10532.2|10533.2|10532.3|10531.1|10530.4|114
1655844000000|2022-06-21 20:40:00|10533|10532.1|10532.5|10531.6|10533.1|10532.2|10532.3|10531.4|85
1655844300000|2022-06-21 20:45:00|10532.6|10531.7|10532|10530.8|10533.1|10531.9|10531|10529.7|285
1655844600000|2022-06-21 20:50:00|10532.1|10530.9|10535.9|10534.7|10536.3|10535.2|10532|10530.8|417
1655844900000|2022-06-21 20:55:00|10536|10534.6|10536.1|10530.1|10537.3|10534.9|10534.9|10529.9|318
1655845200000|2022-06-21 21:00:00|10536.6|10530.6|10540.3|10534.3|10540.3|10534.3|10536.5|10530.5|68
1655845500000|2022-06-21 21:05:00|10539.7|10533.7|10538.8|10532.8|10540.2|10534.2|10536.6|10530.6|70
1655845800000|2022-06-21 21:10:00|10538.9|10532.9|10538.5|10533.6|10539.3|10533.9|10537.6|10532.8|106
1655846100000|2022-06-21 21:15:00|10538.6|10533.7|10538.3|10533.6|10539.4|10534.3|10537.8|10532.8|119
1655846400000|2022-06-21 21:20:00|10538.2|10533.7|10538.5|10533.7|10539.9|10534.5|10537.8|10532.9|139
1655846700000|2022-06-21 21:25:00|10538.4|10533.5|10537|10533.8|10539.1|10534.8|10536.4|10532.7|177
1655847000000|2022-06-21 21:30:00|10536.8|10533.9|10536.6|10533.7|10537.6|10534.5|10536.5|10533.2|148
1655847300000|2022-06-21 21:35:00|10536.9|10534.3|10536.4|10533.7|10537|10534.3|10536|10533.2|103
1655847600000|2022-06-21 21:40:00|10536.3|10533.3|10536.5|10533.7|10537.1|10533.9|10536|10533.3|85
1655847900000|2022-06-21 21:45:00|10536|10532.9|10536.2|10533.7|10537.4|10534.1|10536|10532.9|127
1655848200000|2022-06-21 21:50:00|10536.6|10533.8|10536.7|10533.8|10536.9|10534|10536.2|10532.9|110
1655848500000|2022-06-21 21:55:00|10536.4|10533.4|10537.8|10533.9|10538.1|10534.3|10536.3|10533.2|130
1655848800000|2022-06-21 22:00:00|10537.4|10534|10536.2|10534|10537.9|10535|10534.5|10533.1|322
1655849100000|2022-06-21 22:05:00|10536|10533.9|10535.6|10534.1|10536.3|10534.8|10534.8|10533.3|256
1655849400000|2022-06-21 22:10:00|10535.5|10533.9|10535.4|10534|10535.8|10534.4|10533.4|10531.9|304
1655849700000|2022-06-21 22:15:00|10535.7|10533.8|10533.5|10532.6|10535.7|10534|10533.4|10532.3|391
1655850000000|2022-06-21 22:20:00|10533.6|10532.7|10534.8|10533.6|10535.1|10533.9|10533.3|10532.2|290
1655850300000|2022-06-21 22:25:00|10534.7|10533.8|10535|10534.1|10535.3|10534.3|10534.5|10533.1|150
1655850600000|2022-06-21 22:30:00|10534.9|10533.9|10535|10534.1|10535.4|10534.5|10533.5|10532.4|407
1655850900000|2022-06-21 22:35:00|10535.1|10534.2|10536.5|10535.2|10537.5|10536.6|10535.1|10534.2|369
1655851200000|2022-06-21 22:40:00|10536.7|10535.3|10538|10536.7|10538|10537|10535.4|10534.2|461
1655851500000|2022-06-21 22:45:00|10537.9|10536.6|10537|10536.1|10538.2|10537|10535.9|10534.9|403
1655851800000|2022-06-21 22:50:00|10537.2|10536.2|10537.9|10536.7|10538|10536.9|10536.8|10535.8|360
1655852100000|2022-06-21 22:55:00|10537.7|10536.5|10538.8|10537.3|10539.5|10538.4|10537.6|10536.5|373
1655852400000|2022-06-21 23:00:00|10538.9|10537.6|10536.1|10534.3|10539.2|10538.3|10534.9|10533.8|428
1655852700000|2022-06-21 23:05:00|10535.4|10534.2|10534.8|10533.9|10535.7|10534.8|10533.5|10532.5|365
1655853000000|2022-06-21 23:10:00|10534.6|10533.7|10533.9|10533|10535.1|10534.2|10532.1|10531.2|367
1655853300000|2022-06-21 23:15:00|10533.8|10532.9|10532.9|10532|10534.3|10533.4|10532|10531.1|208
1655853600000|2022-06-21 23:20:00|10533|10532.1|10532.9|10532|10534.4|10533.5|10532.5|10531.6|281
1655853900000|2022-06-21 23:25:00|10533|10532.1|10532.9|10532|10534.1|10533.2|10532|10531.3|354
1655854200000|2022-06-21 23:30:00|10532.8|10531.9|10532.9|10532.3|10534.1|10533.2|10532.1|10531.2|309
1655854500000|2022-06-21 23:35:00|10533|10532.4|10533.3|10532.4|10534.1|10533.3|10532.1|10531.3|350
1655854800000|2022-06-21 23:40:00|10533.4|10532.5|10532.6|10531.7|10533.4|10532.6|10531.7|10531|391
1655855100000|2022-06-21 23:45:00|10532.7|10531.8|10532.3|10531.4|10533.2|10532.3|10531.8|10531.1|328
1655855400000|2022-06-21 23:50:00|10532.5|10531.5|10535.9|10535|10536.8|10535.9|10531.7|10530.8|493
1655855700000|2022-06-21 23:55:00|10536|10535.1|10531.8|10530.9|10536.3|10535.4|10531.4|10530.7|289
1655856000000|2022-06-22 00:00:00|10531.9|10531|10529.3|10528.4|10532.1|10531.2|10528.6|10527.9|619
1655856300000|2022-06-22 00:05:00|10529.4|10528.5|10525.9|10525|10530.4|10529.5|10524.6|10523.9|531
1655856600000|2022-06-22 00:10:00|10526.2|10525.6|10522.8|10521.9|10526.3|10525.6|10521.1|10520.3|614
1655856900000|2022-06-22 00:15:00|10522.7|10521.8|10524.1|10523.2|10526.2|10525.3|10518.8|10518.1|715
1655857200000|2022-06-22 00:20:00|10524.2|10523.3|10526.5|10525.9|10527.8|10527|10524.2|10523.3|549
1655857500000|2022-06-22 00:25:00|10526.4|10525.8|10525.8|10525.2|10528.1|10527.3|10523.3|10522.6|426
1655857800000|2022-06-22 00:30:00|10525.9|10525.3|10521|10520.1|10526|10525.3|10520.2|10519.5|580
1655858100000|2022-06-22 00:35:00|10520.9|10520|10520.6|10520|10523.2|10522.3|10519.8|10519|452
1655858400000|2022-06-22 00:40:00|10520.4|10519.8|10516.8|10516.2|10520.6|10519.9|10515.9|10515|522
1655858700000|2022-06-22 00:45:00|10516.9|10516.3|10514.3|10513.4|10520.1|10519.5|10513.2|10512.6|454
1655859000000|2022-06-22 00:50:00|10514.2|10513.3|10513.6|10513|10515.3|10514.5|10510.8|10510.2|615
1655859300000|2022-06-22 00:55:00|10513.5|10512.9|10513.1|10512.5|10513.9|10513.3|10511.5|10510.9|506
1655859600000|2022-06-22 01:00:00|10513|10512.4|10511.8|10511.2|10514|10513.4|10510.7|10510.1|625
1655859900000|2022-06-22 01:05:00|10511.9|10511.3|10513.2|10512.3|10515.9|10515.3|10511.2|10510.6|496
1655860200000|2022-06-22 01:10:00|10513.3|10512.4|10509.8|10509.2|10514.5|10513.7|10509.7|10509|617
1655860500000|2022-06-22 01:15:00|10510.1|10509.5|10511.2|10510.6|10513.4|10512.7|10508.6|10507.9|587
1655860800000|2022-06-22 01:20:00|10511|10510.4|10513.5|10512.9|10515.1|10514.5|10511|10510.3|571
1655861100000|2022-06-22 01:25:00|10513.7|10512.8|10514.9|10514.3|10515.5|10514.9|10513.2|10512.6|335
1655861400000|2022-06-22 01:30:00|10514.8|10514.2|10505.6|10504.7|10515.3|10514.5|10503.5|10502.6|726
1655861700000|2022-06-22 01:35:00|10505.7|10504.8|10504.8|10503.9|10509.2|10508.3|10503.8|10503.1|725
1655862000000|2022-06-22 01:40:00|10504.9|10504|10505.2|10504.3|10505.8|10505.2|10502.5|10501.9|746
1655862300000|2022-06-22 01:45:00|10504.9|10504.1|10505.7|10504.8|10506.8|10505.9|10503.7|10503.1|537
1655862600000|2022-06-22 01:50:00|10505.8|10504.9|10508.2|10507.6|10508.5|10507.9|10504.3|10503.5|594
1655862900000|2022-06-22 01:55:00|10508.1|10507.5|10508|10507.1|10508.7|10508|10506.7|10505.9|530
1655863200000|2022-06-22 02:00:00|10508.1|10507.2|10512.3|10511.4|10513.4|10512.5|10507.7|10507.1|504
1655863500000|2022-06-22 02:05:00|10512.4|10511.5|10508.6|10507.7|10513.4|10512.5|10508.6|10507.7|419
1655863800000|2022-06-22 02:10:00|10508.7|10507.8|10508.2|10507.6|10510.1|10509.3|10508|10507.4|272
1655864100000|2022-06-22 02:15:00|10508.1|10507.5|10508.3|10507.7|10508.6|10507.9|10507.2|10506.6|251
1655864400000|2022-06-22 02:20:00|10508.4|10507.8|10511.6|10510.7|10511.7|10510.9|10508.3|10507.5|285
1655864700000|2022-06-22 02:25:00|10511.5|10510.9|10515.3|10514.7|10515.5|10514.9|10510.6|10509.9|455
1655865000000|2022-06-22 02:30:00|10515.5|10514.6|10514.1|10513.2|10515.8|10515|10513.6|10512.8|482
1655865300000|2022-06-22 02:35:00|10514.2|10513.3|10510.1|10509.5|10515.3|10514.6|10509|10508.2|519
1655865600000|2022-06-22 02:40:00|10510.2|10509.6|10509.3|10508.7|10511.4|10510.8|10508.7|10508.1|579
1655865900000|2022-06-22 02:45:00|10509.4|10508.8|10510.4|10509.5|10512.8|10512.2|10507.5|10506.9|628
1655866200000|2022-06-22 02:50:00|10510.2|10509.6|10509.6|10509|10512.2|10511.5|10509.3|10508.7|457
1655866500000|2022-06-22 02:55:00|10509.7|10509.1|10510.2|10509.6|10510.5|10509.9|10508.1|10507.5|476
1655866800000|2022-06-22 03:00:00|10510.4|10509.5|10509.5|10508.9|10510.4|10509.7|10508.3|10507.4|517
1655867100000|2022-06-22 03:05:00|10509.4|10508.8|10509.9|10509|10510.3|10509.6|10508.9|10508.2|395
1655867400000|2022-06-22 03:10:00|10509.7|10509.1|10509.6|10508.7|10509.9|10509.1|10507.2|10506.6|513
1655867700000|2022-06-22 03:15:00|10509.5|10508.6|10509.8|10508.9|10510.4|10509.8|10508.5|10507.7|371
1655868000000|2022-06-22 03:20:00|10509.7|10509.1|10510.2|10509.6|10510.5|10509.8|10509.3|10508.6|334
1655868300000|2022-06-22 03:25:00|10510.6|10510|10512.3|10511.7|10512.3|10511.7|10509.7|10508.9|374
1655868600000|2022-06-22 03:30:00|10512.2|10511.6|10513.8|10512.9|10514.2|10513.3|10511.6|10510.8|341
1655868900000|2022-06-22 03:35:00|10513.9|10513|10513.8|10512.9|10514.5|10513.7|10512.7|10512.1|311
1655869200000|2022-06-22 03:40:00|10514.1|10513.2|10514.2|10513.3|10514.3|10513.5|10512.5|10511.7|284
1655869500000|2022-06-22 03:45:00|10514.1|10513.2|10512.7|10512.1|10514.2|10513.5|10512.3|10511.4|236
1655869800000|2022-06-22 03:50:00|10512.9|10512.3|10512.8|10511.9|10513.9|10513.1|10510.8|10509.9|438
1655870100000|2022-06-22 03:55:00|10512.6|10511.7|10511.3|10510.4|10513|10512.1|10511.3|10510.4|245
1655870400000|2022-06-22 04:00:00|10511.4|10510.5|10511.6|10511|10512.2|10511.6|10510.2|10509.6|241
1655870700000|2022-06-22 04:05:00|10511.5|10510.9|10511.9|10511|10512.1|10511.3|10510.5|10509.7|218
1655871000000|2022-06-22 04:10:00|10512|10511.1|10512.8|10511.9|10514.2|10513.6|10511.6|10510.8|276
1655871300000|2022-06-22 04:15:00|10512.7|10511.8|10509.1|10508.5|10512.9|10512.2|10508.9|10508.1|304
1655871600000|2022-06-22 04:20:00|10509|10508.4|10511.6|10510.7|10511.9|10511.2|10508.1|10507.5|365
1655871900000|2022-06-22 04:25:00|10511.5|10510.6|10511.8|10510.9|10512.8|10512.2|10511.2|10510.5|176
1655872200000|2022-06-22 04:30:00|10511.7|10511.2|10509.2|10508.6|10513.1|10512.4|10508.8|10508.2|307
1655872500000|2022-06-22 04:35:00|10508.9|10508.3|10508.6|10508|10509.4|10508.8|10508.1|10507.3|237
1655872800000|2022-06-22 04:40:00|10508.5|10507.9|10503.1|10502.5|10508.6|10508|10501.5|10500.9|367
1655873100000|2022-06-22 04:45:00|10503|10502.4|10503.7|10502.8|10504.3|10503.5|10501.9|10501.3|328
1655873400000|2022-06-22 04:50:00|10503.6|10502.7|10495.5|10494.9|10503.6|10502.7|10493.9|10493.1|448
1655873700000|2022-06-22 04:55:00|10495.6|10494.7|10497.1|10496.2|10499.7|10499.1|10495.4|10494.5|420
1655874000000|2022-06-22 05:00:00|10497|10496.1|10494.7|10493.8|10497.9|10497|10492.8|10492.1|531
1655874300000|2022-06-22 05:05:00|10494.6|10493.7|10494|10493.1|10496.7|10495.9|10493.6|10492.9|345
1655874600000|2022-06-22 05:10:00|10493.9|10493|10494.3|10493.4|10496.3|10495.6|10493.1|10492.4|482
1655874900000|2022-06-22 05:15:00|10494.2|10493.3|10496.7|10495.8|10499.1|10498.2|10494.2|10493.3|407
1655875200000|2022-06-22 05:20:00|10496.8|10495.9|10497.2|10496.6|10498.2|10497.4|10495.6|10494.9|316
1655875500000|2022-06-22 05:25:00|10497.4|10496.8|10497.8|10497.2|10498.2|10497.4|10496.3|10495.6|327
1655875800000|2022-06-22 05:30:00|10497.9|10497.3|10497.6|10496.7|10498.3|10497.4|10495.8|10495.1|355
1655876100000|2022-06-22 05:35:00|10497.5|10496.6|10496.3|10495.7|10498.5|10497.7|10495.6|10494.7|482
1655876400000|2022-06-22 05:40:00|10496.6|10495.8|10492.5|10491.9|10496.9|10496|10492.1|10491.3|501
1655876700000|2022-06-22 05:45:00|10492.6|10492|10492.8|10491.9|10493.3|10492.5|10490.8|10490|377
1655877000000|2022-06-22 05:50:00|10492.7|10491.8|10489.9|10489|10492.8|10491.9|10486.9|10486.2|532
1655877300000|2022-06-22 05:55:00|10490|10489.1|10489|10488.1|10491.8|10490.9|10486.5|10485.6|880
1655877600000|2022-06-22 06:00:00|10489.1|10488.2|10494.2|10493.3|10496.2|10495.3|10488.8|10487.9|1178
1655877900000|2022-06-22 06:05:00|10494.3|10493.4|10497.5|10496.6|10500.3|10499.6|10494.2|10493.3|773
1655878200000|2022-06-22 06:10:00|10497.4|10496.5|10495.4|10494.5|10497.7|10496.8|10493.6|10492.7|719
1655878500000|2022-06-22 06:15:00|10495.5|10494.6|10495.8|10494.9|10498.4|10497.7|10494.9|10494.3|663
1655878800000|2022-06-22 06:20:00|10495.9|10495|10501.8|10501.2|10502.9|10502|10495.3|10494.5|742
1655879100000|2022-06-22 06:25:00|10501.7|10501.1|10507.2|10506.3|10508.9|10508|10501.7|10500.9|688
1655879400000|2022-06-22 06:30:00|10507.4|10506.5|10502.7|10501.8|10507.9|10507|10502.1|10501.2|732
1655879700000|2022-06-22 06:35:00|10502.6|10502.1|10498.4|10497.8|10504.5|10503.9|10496.2|10495.3|827
1655880000000|2022-06-22 06:40:00|10498.5|10497.9|10490.1|10489.5|10498.5|10497.9|10487.7|10486.9|925
1655880300000|2022-06-22 06:45:00|10490|10489.4|10486.4|10485.8|10491.2|10490.6|10484|10483.2|815
1655880600000|2022-06-22 06:50:00|10486.5|10485.6|10484.5|10483.6|10489.2|10488.5|10483.8|10482.9|859
1655880900000|2022-06-22 06:55:00|10484.6|10483.7|10492.2|10491.3|10493.1|10492.5|10484.4|10483.5|797
1655881200000|2022-06-22 07:00:00|10492.1|10491.2|10482.6|10481.7|10496|10495.1|10482|10481.2|1144
1655881500000|2022-06-22 07:05:00|10482.4|10481.8|10474.1|10473.2|10482.9|10482|10469.6|10468.7|1278
1655881800000|2022-06-22 07:10:00|10474.2|10473.3|10473.8|10472.9|10475.6|10474.9|10472.1|10471.3|1073
1655882100000|2022-06-22 07:15:00|10473.9|10473|10486.7|10485.8|10488.5|10487.6|10473.4|10472.5|1119
1655882400000|2022-06-22 07:20:00|10486.4|10485.5|10489.6|10488.7|10490.4|10489.5|10483.7|10482.8|1060
1655882700000|2022-06-22 07:25:00|10489.8|10488.6|10491.1|10490.2|10494.4|10493.5|10487|10486.1|1034
1655883000000|2022-06-22 07:30:00|10491|10490.1|10498.7|10497.8|10498.7|10497.8|10490.2|10489.3|1020
1655883300000|2022-06-22 07:35:00|10498.5|10497.9|10496|10494.9|10499.7|10498.8|10492|10491.1|954
1655883600000|2022-06-22 07:40:00|10496.2|10495.3|10500.1|10499.5|10500.3|10499.6|10495.1|10494.3|997
1655883900000|2022-06-22 07:45:00|10500|10499.4|10501.6|10500.7|10502.7|10501.8|10489.5|10488.6|917
1655884200000|2022-06-22 07:50:00|10501.8|10500.9|10505.6|10504.7|10508.5|10507.6|10500.6|10499.7|1000
1655884500000|2022-06-22 07:55:00|10505.4|10504.5|10505.1|10504.5|10507.9|10507|10503.4|10502.6|855
1655884800000|2022-06-22 08:00:00|10505.4|10504.8|10498.5|10497.6|10505.6|10504.8|10498.2|10497.3|957
1655885100000|2022-06-22 08:05:00|10498.6|10497.7|10497.9|10497|10501|10500.1|10494.3|10493.4|836
1655885400000|2022-06-22 08:10:00|10498|10497.1|10499.9|10499|10502.5|10501.6|10497.5|10496.6|786
1655885700000|2022-06-22 08:15:00|10500.2|10499.3|10506.8|10505.9|10508.6|10507.9|10496.5|10495.8|938
1655886000000|2022-06-22 08:20:00|10506.7|10505.8|10507.3|10506.4|10514.6|10513.7|10504.7|10503.9|915
1655886300000|2022-06-22 08:25:00|10507.5|10506.6|10510.5|10509.6|10511.5|10510.6|10507.2|10506.3|766
1655886600000|2022-06-22 08:30:00|10510.6|10509.7|10508.6|10508|10514.6|10513.7|10507.8|10506.9|822
1655886900000|2022-06-22 08:35:00|10508.5|10507.9|10507.9|10507|10510.4|10509.6|10504.3|10503.7|848
1655887200000|2022-06-22 08:40:00|10508|10506.8|10503.4|10502.5|10509|10508.1|10503|10502.1|801
1655887500000|2022-06-22 08:45:00|10503.3|10502.4|10506.8|10505.9|10507.3|10506.5|10499.8|10498.9|720
1655887800000|2022-06-22 08:50:00|10506.7|10505.8|10507.2|10506.6|10511.5|10510.6|10503.6|10502.8|699
1655888100000|2022-06-22 08:55:00|10507.4|10506.8|10508.4|10507.5|10509.1|10508.2|10505.3|10504.4|754
1655888400000|2022-06-22 09:00:00|10508.2|10507.3|10506.9|10506|10509.5|10508.7|10505.1|10504.2|668
1655888700000|2022-06-22 09:05:00|10507|10506.1|10513.4|10512.5|10515.5|10514.6|10505.8|10504.9|740
1655889000000|2022-06-22 09:10:00|10513.3|10512.4|10515.5|10514.6|10516.8|10515.9|10512.9|10512.2|631
1655889300000|2022-06-22 09:15:00|10515.6|10514.7|10516.5|10515.6|10517.5|10516.9|10513.7|10513|711
1655889600000|2022-06-22 09:20:00|10516.6|10515.7|10511.9|10511|10517|10516.2|10510.9|10510|771
1655889900000|2022-06-22 09:25:00|10512.1|10511.2|10509|10508.1|10512.8|10511.9|10508.2|10507.3|632
1655890200000|2022-06-22 09:30:00|10508.9|10508|10509.1|10508.5|10513.7|10512.8|10506.8|10505.9|814
1655890500000|2022-06-22 09:35:00|10509.2|10508.6|10507.4|10506.5|10509.3|10508.6|10506.8|10505.9|651
1655890800000|2022-06-22 09:40:00|10507.3|10506.4|10514.4|10513.8|10514.9|10514.3|10505.5|10504.6|717
1655891100000|2022-06-22 09:45:00|10514|10513.5|10512.7|10512.1|10515.3|10514.4|10511|10510.1|840
1655891400000|2022-06-22 09:50:00|10512.9|10512.3|10518.1|10517.2|10518.5|10517.7|10510.8|10510.1|989
1655891700000|2022-06-22 09:55:00|10517.9|10517.3|10519.4|10518.8|10525.2|10524.3|10516.5|10515.9|988
1655892000000|2022-06-22 10:00:00|10519.5|10518.9|10525.7|10524.8|10527|10526.3|10518.3|10517.5|935
1655892300000|2022-06-22 10:05:00|10525.6|10524.7|10521.7|10521.1|10528.4|10527.6|10520.4|10519.7|823
1655892600000|2022-06-22 10:10:00|10521.9|10521.3|10518.1|10517.2|10522.3|10521.4|10515.6|10514.8|671
1655892900000|2022-06-22 10:15:00|10518|10517.1|10517.8|10517.2|10520.9|10520.1|10516|10515.3|648
1655893200000|2022-06-22 10:20:00|10517.7|10517.1|10522.8|10521.9|10523.1|10522.4|10517.1|10516.5|701
1655893500000|2022-06-22 10:25:00|10522.7|10521.8|10522.4|10521.5|10524.1|10523.2|10519.4|10518.6|683
1655893800000|2022-06-22 10:30:00|10522.5|10521.6|10522.1|10521.2|10527.3|10526.4|10520.1|10519.2|735
1655894100000|2022-06-22 10:35:00|10521.9|10521.3|10522.3|10521.4|10527.1|10526.4|10521.8|10521|573
1655894400000|2022-06-22 10:40:00|10522.2|10521.3|10521.5|10520.9|10524.3|10523.6|10520.5|10519.6|575
1655894700000|2022-06-22 10:45:00|10521.6|10521|10522.2|10521.6|10523.8|10523|10521.4|10520.5|583
1655895000000|2022-06-22 10:50:00|10522.3|10521.7|10521.5|10520.6|10524.9|10524.1|10521.1|10520.2|634
1655895300000|2022-06-22 10:55:00|10521.1|10520.2|10520.9|10520|10522.5|10521.8|10519.5|10518.9|541
1655895600000|2022-06-22 11:00:00|10520.7|10519.8|10520.5|10519.9|10522.6|10522|10517.8|10517|853
1655895900000|2022-06-22 11:05:00|10520.7|10519.8|10519.3|10518.7|10522.8|10522.1|10517.9|10517.1|628
1655896200000|2022-06-22 11:10:00|10519.2|10518.6|10521.2|10520.3|10524|10523.3|10519.2|10518.6|762
1655896500000|2022-06-22 11:15:00|10521.3|10520.4|10525.7|10525.1|10526.8|10526|10519.9|10519.2|799
1655896800000|2022-06-22 11:20:00|10525.9|10525|10522.8|10521.9|10528|10527.1|10522.6|10521.7|754
1655897100000|2022-06-22 11:25:00|10522.9|10522|10525.8|10525.2|10526.1|10525.5|10518.3|10517.6|721
1655897400000|2022-06-22 11:30:00|10525.9|10525.3|10524.5|10523.9|10529.3|10528.7|10524.1|10523.5|927
1655897700000|2022-06-22 11:35:00|10524.7|10524.1|10519.3|10518.4|10525.4|10524.8|10518.5|10517.8|719
1655898000000|2022-06-22 11:40:00|10519.4|10518.5|10518.3|10517.7|10522.1|10521.2|10518.2|10517.4|685
1655898300000|2022-06-22 11:45:00|10518.2|10517.6|10514.7|10514.1|10519.6|10519|10514.4|10513.8|677
1655898600000|2022-06-22 11:50:00|10514.6|10513.8|10513.9|10513|10516.6|10515.8|10512.7|10511.7|640
1655898900000|2022-06-22 11:55:00|10514|10513.4|10511.9|10511.3|10517.2|10516.6|10510.2|10509.5|897
1655899200000|2022-06-22 12:00:00|10511.8|10511.2|10517.5|10516.9|10519.6|10518.8|10511.7|10511.1|822
1655899500000|2022-06-22 12:05:00|10517.6|10517|10518.9|10518|10519.2|10518.4|10515.4|10514.8|603
1655899800000|2022-06-22 12:10:00|10518.8|10518.2|10522.1|10521.5|10522.5|10521.8|10518.6|10518|750
1655900100000|2022-06-22 12:15:00|10522.2|10521.6|10521.3|10520.4|10523.1|10522.5|10519.7|10519|583
1655900400000|2022-06-22 12:20:00|10521.4|10520.5|10521.8|10521.2|10526.2|10525.6|10519.8|10519|789
1655900700000|2022-06-22 12:25:00|10522|10521.1|10525.7|10525.1|10527.3|10526.6|10521.5|10520.6|733
1655901000000|2022-06-22 12:30:00|10525.8|10525.2|10518.7|10517.8|10526.3|10525.7|10518.5|10517.6|835
1655901300000|2022-06-22 12:35:00|10518.6|10517.7|10516.8|10516.2|10521.5|10520.6|10516.2|10515.4|850
1655901600000|2022-06-22 12:40:00|10517|10516.4|10521.2|10520.3|10521.2|10520.3|10515.2|10514.5|837
1655901900000|2022-06-22 12:45:00|10521.1|10520.2|10522.7|10522.1|10524.5|10523.8|10519.1|10518.2|858
1655902200000|2022-06-22 12:50:00|10522.8|10522.2|10532.9|10532|10535.8|10535.2|10521.6|10520.9|957
1655902500000|2022-06-22 12:55:00|10533.2|10532.6|10531.2|10530.6|10535.2|10534.3|10528.8|10528|988
1655902800000|2022-06-22 13:00:00|10531.3|10530.7|10545.3|10544.4|10547.8|10546.9|10531|10530.3|1115
1655903100000|2022-06-22 13:05:00|10545.4|10544.5|10545.8|10544.9|10550.6|10549.7|10544.2|10543.5|1122
1655903400000|2022-06-22 13:10:00|10545.6|10544.7|10546.2|10545.3|10549.4|10548.5|10543.6|10542.2|1203
1655903700000|2022-06-22 13:15:00|10546.3|10545.2|10540.4|10539.5|10548.9|10548|10538.5|10537.6|918
1655904000000|2022-06-22 13:20:00|10540.5|10539.6|10539.2|10538.3|10545.6|10544.7|10539.1|10538.2|956
1655904300000|2022-06-22 13:25:00|10539.3|10538.4|10543.3|10542.4|10549|10548.1|10539.2|10538.3|904
1655904600000|2022-06-22 13:30:00|10543.6|10542.1|10545.7|10544.8|10549.2|10548.3|10537.1|10536.1|1783
1655904900000|2022-06-22 13:35:00|10545.6|10544.7|10548.8|10547.9|10551.3|10550.7|10543.9|10542.9|1369
1655905200000|2022-06-22 13:40:00|10548.9|10548|10563.5|10562.6|10570.1|10568.9|10547|10546.1|1708
1655905500000|2022-06-22 13:45:00|10563.8|10562.9|10565|10564.1|10566.9|10566|10558.8|10558|1335
1655905800000|2022-06-22 13:50:00|10564.9|10564|10567.9|10567.3|10569.5|10568.8|10559|10558.2|1477
1655906100000|2022-06-22 13:55:00|10567.5|10566.9|10560.4|10559.5|10570.5|10569.8|10556.7|10555.8|1272
1655906400000|2022-06-22 14:00:00|10560|10559.1|10561.2|10560.3|10561.6|10560.7|10553.8|10553.2|1285
1655906700000|2022-06-22 14:05:00|10561.1|10560.2|10562|10561.4|10564.7|10563.9|10557.6|10556.8|1165
1655907000000|2022-06-22 14:10:00|10562.1|10561.5|10556.2|10555.6|10563.5|10562.8|10552.9|10552|1091
1655907300000|2022-06-22 14:15:00|10556.1|10555.5|10558.5|10557.9|10565|10564.4|10554.6|10553.7|1085
1655907600000|2022-06-22 14:20:00|10558.6|10558|10565.7|10564.8|10566.6|10566|10555.8|10555.2|1129
1655907900000|2022-06-22 14:25:00|10565.8|10564.9|10566.9|10566.3|10570|10569.1|10563.7|10562.8|1025
1655908200000|2022-06-22 14:30:00|10566.7|10566.1|10568|10567.1|10571.2|10570.6|10565.8|10564.9|1010
1655908500000|2022-06-22 14:35:00|10568.1|10567.2|10588.1|10587.2|10589.5|10588.9|10567.5|10566.8|1205
1655908800000|2022-06-22 14:40:00|10588.4|10587.5|10594|10593.1|10595|10594.3|10587|10586.4|1181
1655909100000|2022-06-22 14:45:00|10593.9|10593|10596.4|10595.8|10596.9|10596|10591.2|10590.3|1121
1655909400000|2022-06-22 14:50:00|10596.3|10595.7|10600.1|10599.5|10606.1|10605.4|10594.5|10593.7|1343
1655909700000|2022-06-22 14:55:00|10600.3|10599.7|10597.6|10597|10603.9|10603|10597.4|10596.5|1176
1655910000000|2022-06-22 15:00:00|10597.5|10596.9|10591.4|10590.8|10597.5|10596.9|10587.6|10586.9|1118
1655910300000|2022-06-22 15:05:00|10591.2|10590.6|10588.6|10588|10594.7|10593.8|10588.4|10587.8|915
1655910600000|2022-06-22 15:10:00|10588.7|10588.1|10585.6|10585|10590.6|10589.8|10583.8|10583.2|873
1655910900000|2022-06-22 15:15:00|10585.7|10585.1|10590.3|10589.7|10592|10591.4|10585|10584.4|798
1655911200000|2022-06-22 15:20:00|10590.2|10589.6|10595.2|10594.6|10596|10595.4|10589.2|10588.6|829
1655911500000|2022-06-22 15:25:00|10595.3|10594.7|10593.3|10592.7|10597.5|10596.9|10592.4|10591.8|676
1655911800000|2022-06-22 15:30:00|10593.4|10592.8|10592.9|10592.3|10596.3|10595.7|10590.7|10590.1|809
1655912100000|2022-06-22 15:35:00|10593|10592.4|10597.2|10596.6|10597.2|10596.6|10590.7|10589.8|768
1655912400000|2022-06-22 15:40:00|10597.1|10596.5|10592.6|10592|10597.9|10597.2|10591.2|10590.4|787
1655912700000|2022-06-22 15:45:00|10592.5|10591.9|10591.5|10590.6|10594.7|10594|10588.3|10587.7|912
1655913000000|2022-06-22 15:50:00|10591.4|10590.5|10589.6|10589|10592.9|10592.2|10585.5|10584.8|989
1655913300000|2022-06-22 15:55:00|10589.8|10589.2|10580.1|10579.5|10591.6|10590.8|10580.1|10579.5|915
1655913600000|2022-06-22 16:00:00|10580.4|10579.8|10582.6|10581.7|10586|10585.3|10579.6|10579|988
1655913900000|2022-06-22 16:05:00|10582.4|10581.8|10581|10580.4|10582.6|10581.8|10577.7|10577.1|764
1655914200000|2022-06-22 16:10:00|10580.9|10580.3|10584.5|10583.9|10586|10585.4|10579|10578.4|743
1655914500000|2022-06-22 16:15:00|10584.4|10583.8|10588.9|10588.3|10590.1|10589.3|10583.2|10582.5|747
1655914800000|2022-06-22 16:20:00|10589|10588.4|10584.2|10583.6|10589.6|10588.9|10582.9|10582.3|696
1655915100000|2022-06-22 16:25:00|10584.1|10583.5|10587|10586.4|10588.2|10587.4|10581.2|10580.6|721
1655915400000|2022-06-22 16:30:00|10586.9|10586.3|10581.2|10580.6|10586.9|10586.3|10579.6|10579|691
1655915700000|2022-06-22 16:35:00|10581.6|10581|10579.7|10579.1|10581.7|10581|10576.3|10575.4|647
1655916000000|2022-06-22 16:40:00|10579.6|10579|10574|10573.4|10580.3|10579.7|10574|10573.4|491
1655916300000|2022-06-22 16:45:00|10573.9|10573.3|10574.2|10573.6|10575.9|10575.2|10570.6|10570|562
1655916600000|2022-06-22 16:50:00|10574.1|10573.5|10577.5|10576.9|10577.9|10577.3|10571|10570.4|645
1655916900000|2022-06-22 16:55:00|10577.4|10576.8|10575.4|10574.8|10579.1|10578.5|10574.9|10574.3|566
1655917200000|2022-06-22 17:00:00|10575.3|10574.7|10573.9|10573.3|10578.1|10577.5|10569.3|10568.4|882
1655917500000|2022-06-22 17:05:00|10573.8|10573.2|10574.8|10574.2|10575.6|10574.7|10571.3|10570.5|619
1655917800000|2022-06-22 17:10:00|10574.7|10574.1|10577.5|10576.6|10577.6|10576.8|10573.8|10573.1|568
1655918100000|2022-06-22 17:15:00|10577.3|10576.7|10580.4|10579.5|10581.2|10580.4|10576.4|10575.6|456
1655918400000|2022-06-22 17:20:00|10580.3|10579.4|10579.2|10578.6|10580.8|10580|10578.4|10577.8|446
1655918700000|2022-06-22 17:25:00|10579.1|10578.5|10582.8|10582.2|10583.7|10583.1|10579|10578.4|536
1655919000000|2022-06-22 17:30:00|10582.9|10582.3|10580.3|10579.7|10583.6|10583|10580.2|10579.6|375
1655919300000|2022-06-22 17:35:00|10580.2|10579.6|10580.4|10579.8|10581.4|10580.8|10579.1|10578.5|379
1655919600000|2022-06-22 17:40:00|10580.3|10579.7|10578.5|10577.9|10580.5|10579.9|10577.4|10576.8|388
1655919900000|2022-06-22 17:45:00|10578.4|10577.8|10579.4|10578.8|10579.7|10579|10576.4|10575.8|322
1655920200000|2022-06-22 17:50:00|10579.1|10578.5|10575.9|10575.3|10579.8|10579.2|10575.6|10575|423
1655920500000|2022-06-22 17:55:00|10576|10575.4|10579|10578.1|10579.4|10578.7|10575.9|10575.2|416
1655920800000|2022-06-22 18:00:00|10578.9|10578|10577.5|10576.9|10579.1|10578.5|10576.3|10575.6|417
1655921100000|2022-06-22 18:05:00|10577.8|10577.2|10583.9|10583|10585|10584.2|10577|10576.4|493
1655921400000|2022-06-22 18:10:00|10583.8|10582.9|10583.2|10582.6|10584.5|10583.9|10580.8|10580|525
1655921700000|2022-06-22 18:15:00|10583.3|10582.7|10583.1|10582.5|10583.4|10582.8|10581.5|10580.9|399
1655922000000|2022-06-22 18:20:00|10583|10582.4|10581.4|10580.8|10584.5|10583.8|10581.4|10580.7|462
1655922300000|2022-06-22 18:25:00|10581.5|10580.9|10576.8|10576.2|10581.5|10580.9|10575.4|10574.6|476
1655922600000|2022-06-22 18:30:00|10576.9|10576.3|10578|10577.1|10578.1|10577.5|10575.2|10574.5|367
1655922900000|2022-06-22 18:35:00|10578.1|10577.2|10573.2|10572.6|10578.7|10578.1|10572.9|10572.3|431
1655923200000|2022-06-22 18:40:00|10573.1|10572.5|10575.7|10575.1|10575.7|10575.1|10572.9|10572.3|344
1655923500000|2022-06-22 18:45:00|10575.6|10575|10569.8|10569.2|10575.8|10575.2|10569.7|10568.9|449
1655923800000|2022-06-22 18:50:00|10569.9|10569.3|10568.4|10567.8|10572.2|10571.5|10568.3|10567.6|408
1655924100000|2022-06-22 18:55:00|10568.3|10567.7|10567.4|10566.8|10569.2|10568.5|10565.8|10565.2|521
1655924400000|2022-06-22 19:00:00|10567.3|10566.7|10571.5|10570.9|10571.6|10571|10565.6|10564.8|550
1655924700000|2022-06-22 19:05:00|10571.6|10571|10572.8|10571.9|10573.1|10572.5|10569.8|10569.2|502
1655925000000|2022-06-22 19:10:00|10573.3|10572.4|10572.1|10571.2|10574.2|10573.3|10571.4|10570.6|459
1655925300000|2022-06-22 19:15:00|10572.3|10571.4|10572.2|10571.6|10573.1|10572.5|10570.6|10569.9|432
1655925600000|2022-06-22 19:20:00|10572.3|10571.7|10571.4|10570.5|10575.1|10574.4|10571.1|10570.3|487
1655925900000|2022-06-22 19:25:00|10571.5|10570.6|10569.9|10569|10572.3|10571.6|10569.2|10568.4|478
1655926200000|2022-06-22 19:30:00|10569.8|10568.9|10567|10566.1|10569.8|10568.9|10566.8|10566|335
1655926500000|2022-06-22 19:35:00|10566.9|10566|10567.7|10566.8|10567.8|10567.1|10566.3|10565.6|223
1655926800000|2022-06-22 19:40:00|10567.6|10566.7|10568.5|10567.9|10569.1|10568.5|10567.2|10566.4|334
1655927100000|2022-06-22 19:45:00|10568.6|10568|10569.2|10568.3|10569.3|10568.5|10567.1|10566.3|268
1655927400000|2022-06-22 19:50:00|10568.9|10567.8|10568.6|10568|10570.1|10569.5|10568.1|10567.4|456
1655927700000|2022-06-22 19:55:00|10568.9|10567.9|10567.5|10566.9|10568.9|10568.2|10566.2|10565.6|367
1655928000000|2022-06-22 20:00:00|10567.4|10566.8|10568.2|10567.6|10568.7|10568|10566.3|10565.6|464
1655928300000|2022-06-22 20:05:00|10568.3|10567.7|10566|10564.8|10568.3|10567.7|10564.1|10563.3|351
1655928600000|2022-06-22 20:10:00|10565.9|10565|10564.4|10563.5|10568.3|10567.4|10563.8|10563.1|195
1655928900000|2022-06-22 20:15:00|10564.3|10563.7|10565.8|10564.9|10566.2|10565.6|10564.2|10563.6|176
1655929200000|2022-06-22 20:20:00|10565.7|10564.8|10567.4|10566.8|10567.6|10566.8|10564.9|10564.1|192
1655929500000|2022-06-22 20:25:00|10567.5|10566.9|10565.2|10564.3|10567.5|10566.9|10564.3|10563.5|330
1655929800000|2022-06-22 20:30:00|10565.1|10564.2|10566.6|10565.7|10566.8|10565.9|10565.1|10564.2|202
1655930100000|2022-06-22 20:35:00|10566.7|10565.8|10566.6|10565.7|10567.1|10566.3|10566.3|10565.5|134
1655930400000|2022-06-22 20:40:00|10566.5|10565.6|10566.4|10565.5|10567.3|10566.4|10566|10565.2|184
1655930700000|2022-06-22 20:45:00|10566.5|10565.3|10567.5|10566|10568.2|10567.2|10566.4|10565.3|370
1655931000000|2022-06-22 20:50:00|10567.4|10566.1|10568.5|10567.4|10569|10568.1|10566.9|10565.7|376
1655931300000|2022-06-22 20:55:00|10568.6|10567.2|10570|10564.6|10570.1|10568.6|10568.4|10564.5|411
1655931600000|2022-06-22 21:00:00|10570.3|10564.8|10570.1|10564.1|10570.7|10565.5|10568.8|10562.8|93
1655931900000|2022-06-22 21:05:00|10569.9|10563.9|10570.4|10565.8|10571|10566.3|10569|10563.4|285
1655932200000|2022-06-22 21:10:00|10571.1|10565.1|10568.9|10565|10572.9|10566.9|10568.4|10563.7|231
1655932500000|2022-06-22 21:15:00|10569.7|10564.3|10568.7|10564.1|10571.1|10565.2|10567.3|10563|174
1655932800000|2022-06-22 21:20:00|10568.5|10564.6|10570.3|10564.4|10571.1|10565.3|10568.3|10563.2|229
1655933100000|2022-06-22 21:25:00|10570|10564.5|10567.6|10564.1|10573|10567|10567.6|10563.7|296
1655933400000|2022-06-22 21:30:00|10567.5|10564|10567.7|10564.6|10568.6|10564.8|10567.4|10563.4|141
1655933700000|2022-06-22 21:35:00|10567.6|10565|10567.7|10564.2|10568.3|10565|10567|10563.4|138
1655934000000|2022-06-22 21:40:00|10567.5|10564.3|10567|10563.4|10568.2|10564.9|10566.2|10562.9|157
1655934300000|2022-06-22 21:45:00|10566.9|10563.5|10567.1|10564.1|10568.9|10564.6|10566.5|10562.7|411
1655934600000|2022-06-22 21:50:00|10568|10563.4|10565.9|10563.6|10568.9|10565|10565.7|10562.7|298
1655934900000|2022-06-22 21:55:00|10566.2|10563.1|10566.4|10563.3|10568.2|10563.9|10565.7|10562.5|614
1655935200000|2022-06-22 22:00:00|10566.5|10563|10569.8|10568.4|10570.8|10568.5|10566.2|10563|548
1655935500000|2022-06-22 22:05:00|10569.9|10568.3|10568.8|10567.4|10570.8|10569|10568.7|10567.2|291
1655935800000|2022-06-22 22:10:00|10569|10567.3|10568.9|10566.2|10569.4|10567.8|10567.6|10565.6|370
1655936100000|2022-06-22 22:15:00|10568.6|10566.4|10569|10567.5|10569.2|10567.7|10568.1|10566.4|501
1655936400000|2022-06-22 22:20:00|10568.9|10567.7|10569.1|10567.8|10569.4|10567.9|10568.7|10567.2|268
1655936700000|2022-06-22 22:25:00|10569.2|10567.7|10567.3|10566|10569.2|10567.7|10566.6|10565.4|362
1655937000000|2022-06-22 22:30:00|10567.4|10565.9|10567.1|10565.7|10567.7|10566.2|10566.3|10565.1|352
1655937300000|2022-06-22 22:35:00|10567.2|10565.8|10567.3|10566.1|10568.2|10566.8|10566.9|10565.3|393
1655937600000|2022-06-22 22:40:00|10567.4|10566|10566.4|10565.2|10567.8|10566.6|10566.2|10565|248
1655937900000|2022-06-22 22:45:00|10566.3|10565.3|10567.4|10566.2|10567.8|10566.6|10566|10564.8|300
1655938200000|2022-06-22 22:50:00|10567.3|10566.3|10568.4|10566.7|10569.4|10568|10567.3|10566.2|282
1655938500000|2022-06-22 22:55:00|10568.2|10566.8|10568.1|10566.8|10568.3|10567.1|10567.1|10566|288
1655938800000|2022-06-22 23:00:00|10567.9|10567|10566.8|10565.7|10568.2|10567.3|10566.7|10565.7|285
1655939100000|2022-06-22 23:05:00|10566.7|10565.9|10567.5|10566.6|10568.1|10567|10566.1|10565|404
1655939400000|2022-06-22 23:10:00|10567.4|10566.5|10565.9|10565|10567.6|10566.6|10564.9|10564|428
1655939700000|2022-06-22 23:15:00|10566|10565.1|10564.8|10563.9|10566|10565.1|10563.8|10562.9|313
1655940000000|2022-06-22 23:20:00|10564.7|10563.8|10563.6|10562.7|10565|10564.1|10563.6|10562.7|237
1655940300000|2022-06-22 23:25:00|10563.5|10562.6|10564.1|10563.2|10564.6|10563.8|10561.5|10560.6|337
1655940600000|2022-06-22 23:30:00|10564.4|10563.5|10563.4|10562.5|10564.6|10563.6|10563|10562.1|312
1655940900000|2022-06-22 23:35:00|10563.5|10562.6|10564.2|10563.3|10565.3|10564.4|10563|10562.1|292
1655941200000|2022-06-22 23:40:00|10564.3|10563.4|10565.7|10564.8|10566.2|10565.3|10564.1|10563.2|314
1655941500000|2022-06-22 23:45:00|10565.5|10564.6|10565.1|10564.5|10566|10565.4|10563.5|10562.7|382
1655941800000|2022-06-22 23:50:00|10565|10564.4|10564.5|10563.6|10566.3|10565.5|10563.7|10562.8|334
1655942100000|2022-06-22 23:55:00|10564.4|10563.5|10565.2|10564.3|10565.8|10565|10563.3|10562.6|298
1655942400000|2022-06-23 00:00:00|10565.1|10564.2|10565|10564.1|10567.6|10566.8|10563.6|10562.7|659
1655942700000|2022-06-23 00:05:00|10565.1|10564.2|10567.1|10566.2|10567.6|10566.8|10563.4|10562.7|506
1655943000000|2022-06-23 00:10:00|10567.3|10566.4|10571.2|10570.6|10572.9|10572|10567.2|10566.4|574
1655943300000|2022-06-23 00:15:00|10571.1|10570.5|10573.6|10573|10574.8|10574.1|10570.7|10569.9|675
1655943600000|2022-06-23 00:20:00|10573.7|10573.1|10570.7|10570.1|10574.1|10573.4|10570|10569.2|505
1655943900000|2022-06-23 00:25:00|10570.6|10570|10565.3|10564.7|10571.2|10570.6|10565.3|10564.7|503
1655944200000|2022-06-23 00:30:00|10565.5|10564.9|10564.8|10563.9|10566.1|10565.2|10561.6|10560.7|626
1655944500000|2022-06-23 00:35:00|10564.9|10564|10567.9|10567|10568.1|10567.5|10564.8|10563.9|381
1655944800000|2022-06-23 00:40:00|10567.7|10567.1|10565|10564.1|10570.7|10570|10564|10563.3|554
1655945100000|2022-06-23 00:45:00|10565.1|10564.2|10566|10565.4|10566.3|10565.7|10563.1|10562.5|478
1655945400000|2022-06-23 00:50:00|10565.9|10565.3|10567.6|10566.7|10573|10572.1|10565.9|10565.3|666
1655945700000|2022-06-23 00:55:00|10568.8|10567.9|10574.7|10573.8|10575.6|10575|10568|10567.1|854
1655946000000|2022-06-23 01:00:00|10575|10574.1|10572.4|10571.8|10576.6|10576|10571|10570.2|687
1655946300000|2022-06-23 01:05:00|10572.5|10571.9|10578.9|10578|10579.7|10579.1|10569.7|10569.1|580
1655946600000|2022-06-23 01:10:00|10578.8|10577.9|10574.3|10573.4|10579.6|10578.9|10573.4|10572.8|726
1655946900000|2022-06-23 01:15:00|10574.4|10573.5|10576.2|10575.3|10576.5|10575.6|10572.5|10571.8|672
1655947200000|2022-06-23 01:20:00|10576.3|10575.4|10580.3|10579.4|10581.6|10580.8|10575.1|10574.2|797
1655947500000|2022-06-23 01:25:00|10580.2|10579.3|10577.9|10577|10580.2|10579.4|10575.7|10574.8|568
1655947800000|2022-06-23 01:30:00|10578|10577.1|10572.2|10571.3|10578|10577.2|10572.1|10571.2|869
1655948100000|2022-06-23 01:35:00|10572.1|10571.2|10570.6|10569.7|10573.2|10572.6|10568.4|10567.5|681
1655948400000|2022-06-23 01:40:00|10570.7|10569.8|10564.2|10563.3|10571.3|10570.6|10563.6|10562.7|551
1655948700000|2022-06-23 01:45:00|10564.3|10563.4|10562.8|10562.2|10566.3|10565.4|10560.5|10559.9|750
1655949000000|2022-06-23 01:50:00|10562.7|10562.1|10561.5|10560.9|10564.3|10563.7|10561.2|10560.6|733
1655949300000|2022-06-23 01:55:00|10561.6|10561|10558.5|10557.6|10562.4|10561.5|10557.2|10556.4|750
1655949600000|2022-06-23 02:00:00|10558.4|10557.5|10560.6|10560|10561.2|10560.6|10558.1|10557.2|673
1655949900000|2022-06-23 02:05:00|10560.7|10560.1|10560.8|10560.2|10561.4|10560.6|10558.5|10557.6|586
1655950200000|2022-06-23 02:10:00|10560.7|10560.1|10560.9|10560.3|10562.4|10561.8|10560.2|10559.6|429
1655950500000|2022-06-23 02:15:00|10560.3|10559.7|10560.4|10559.8|10563.3|10562.5|10560.1|10559.5|503
1655950800000|2022-06-23 02:20:00|10560.5|10559.9|10557|10556.4|10562.3|10561.5|10556.3|10555.6|444
1655951100000|2022-06-23 02:25:00|10557.1|10556.5|10556.8|10556.2|10558.8|10558.1|10556.3|10555.7|481
1655951400000|2022-06-23 02:30:00|10556.9|10556.3|10561.3|10560.4|10561.4|10560.5|10556.3|10555.7|530
1655951700000|2022-06-23 02:35:00|10561.2|10560.3|10562.4|10561.8|10562.9|10562.1|10560|10559.2|525
1655952000000|2022-06-23 02:40:00|10562.6|10562|10564.5|10563.6|10564.9|10564.1|10561.6|10561|475
1655952300000|2022-06-23 02:45:00|10564.7|10563.9|10571.3|10570.4|10572.2|10571.6|10564.2|10563.6|645
1655952600000|2022-06-23 02:50:00|10571|10570.1|10573.2|10572.3|10574.9|10574.2|10569.6|10568.9|770
1655952900000|2022-06-23 02:55:00|10573.1|10572.2|10571|10570.4|10577.6|10577|10570.5|10569.9|978
1655953200000|2022-06-23 03:00:00|10571.1|10570.5|10569.7|10569.1|10574.5|10573.8|10568.6|10567.7|684
1655953500000|2022-06-23 03:05:00|10569.6|10569|10570.7|10570.1|10571.9|10571.3|10567.9|10567.2|552
1655953800000|2022-06-23 03:10:00|10570.8|10570.2|10570.6|10570|10572.4|10571.8|10569.2|10568.6|628
1655954100000|2022-06-23 03:15:00|10570.5|10569.9|10571.1|10570.2|10571.3|10570.6|10567.1|10566.2|529
1655954400000|2022-06-23 03:20:00|10570.9|10570.3|10572|10571.1|10572.6|10571.9|10569.4|10568.8|500
1655954700000|2022-06-23 03:25:00|10572.1|10571.2|10570.6|10569.7|10572.3|10571.4|10568.8|10568.2|485
1655955000000|2022-06-23 03:30:00|10570.4|10569.8|10572.5|10571.9|10573|10572.2|10570.2|10569.6|361
1655955300000|2022-06-23 03:35:00|10572.6|10572|10569.9|10569|10575.4|10574.8|10569.9|10569|553
1655955600000|2022-06-23 03:40:00|10570|10569.1|10566.7|10565.8|10570.7|10569.9|10566.5|10565.6|449
1655955900000|2022-06-23 03:45:00|10566.8|10565.9|10566.7|10565.8|10567.7|10567|10565.1|10564.2|439
1655956200000|2022-06-23 03:50:00|10566.6|10565.7|10568.6|10568|10568.8|10568.2|10566.2|10565.5|439
1655956500000|2022-06-23 03:55:00|10568.7|10568.1|10569.6|10569|10570.7|10570.1|10568|10567.4|423
1655956800000|2022-06-23 04:00:00|10569.5|10568.9|10571.9|10571|10572.9|10572.1|10569|10568.4|427
1655957100000|2022-06-23 04:05:00|10571.8|10570.9|10567|10566.4|10571.8|10571|10567|10566.1|389
1655957400000|2022-06-23 04:10:00|10567.8|10567.2|10567.7|10567.1|10568.7|10568.1|10566.6|10566|460
1655957700000|2022-06-23 04:15:00|10567.8|10567.2|10569.7|10569.1|10570.4|10569.7|10567.8|10567|365
1655958000000|2022-06-23 04:20:00|10569.6|10569|10572.6|10571.7|10573.1|10572.3|10569.6|10569|423
1655958300000|2022-06-23 04:25:00|10572.5|10571.6|10574.7|10574.1|10575.3|10574.5|10572|10571.3|428
1655958600000|2022-06-23 04:30:00|10574.8|10574.2|10573.6|10572.7|10575.2|10574.3|10572.9|10572.2|390
1655958900000|2022-06-23 04:35:00|10573.5|10572.6|10574.2|10573.3|10574.9|10574|10570.8|10570.1|362
1655959200000|2022-06-23 04:40:00|10574.1|10573.2|10573.8|10572.9|10574.9|10574|10572.4|10571.7|250
1655959500000|2022-06-23 04:45:00|10573.9|10573|10571|10570.1|10574|10573.1|10569.7|10568.9|306
1655959800000|2022-06-23 04:50:00|10571.1|10570.2|10570.1|10569.5|10571.3|10570.4|10569.1|10568.4|358
1655960100000|2022-06-23 04:55:00|10569.9|10569.3|10567.8|10566.9|10570.1|10569.4|10567.6|10566.9|325
1655960400000|2022-06-23 05:00:00|10567.7|10566.8|10566.9|10566|10568.7|10567.8|10566.1|10565.2|313
1655960700000|2022-06-23 05:05:00|10566.8|10565.9|10568.6|10568|10569.5|10568.7|10564.7|10564|399
1655961000000|2022-06-23 05:10:00|10568.7|10568.1|10569.9|10569|10570.1|10569.4|10567.7|10567|525
1655961300000|2022-06-23 05:15:00|10570|10569.1|10569.3|10568.4|10570.5|10569.7|10568.5|10567.9|303
1655961600000|2022-06-23 05:20:00|10569.4|10568.5|10566.5|10565.9|10569.8|10569.1|10565.5|10564.9|431
1655961900000|2022-06-23 05:25:00|10566.4|10565.8|10568.4|10567.5|10569.5|10568.8|10566.1|10565.4|357
1655962200000|2022-06-23 05:30:00|10568.3|10567.4|10570.5|10569.6|10572.6|10571.9|10567.3|10566.5|531
1655962500000|2022-06-23 05:35:00|10570.4|10569.5|10571|10570.1|10573.8|10573|10570.4|10569.5|455
1655962800000|2022-06-23 05:40:00|10570.9|10570|10568.9|10568.3|10572.2|10571.4|10568.8|10568.2|346
1655963100000|2022-06-23 05:45:00|10569|10568.4|10568.7|10567.8|10569.5|10568.8|10566.5|10565.7|389
1655963400000|2022-06-23 05:50:00|10569.2|10568.3|10571.4|10570.5|10573.1|10572.2|10567.4|10566.6|431
1655963700000|2022-06-23 05:55:00|10571.5|10570.6|10570.4|10569.8|10572.4|10571.7|10568.8|10568.1|576
1655964000000|2022-06-23 06:00:00|10570.5|10569.9|10564.2|10563.3|10571.8|10570.9|10563.4|10562.7|754
1655964300000|2022-06-23 06:05:00|10564.1|10563.2|10562|10561.1|10564.8|10564|10560.7|10560|727
1655964600000|2022-06-23 06:10:00|10561.9|10561|10560.9|10560|10564.2|10563.5|10559.8|10559|617
1655964900000|2022-06-23 06:15:00|10560.8|10560.2|10563.1|10562.5|10563.6|10562.8|10558|10557.1|684
1655965200000|2022-06-23 06:20:00|10563|10562.4|10561|10560.1|10564|10563.4|10560.4|10559.6|669
1655965500000|2022-06-23 06:25:00|10561.1|10560.2|10563.6|10563|10565.6|10564.7|10560.9|10560|597
1655965800000|2022-06-23 06:30:00|10563.7|10563.1|10567.6|10567|10567.7|10567.1|10562|10561.1|870
1655966100000|2022-06-23 06:35:00|10567.5|10566.9|10565.4|10564.5|10568.3|10567.7|10564.4|10563.8|610
1655966400000|2022-06-23 06:40:00|10565.1|10564.6|10563.2|10562.3|10566.7|10566|10561.9|10561.2|768
1655966700000|2022-06-23 06:45:00|10563|10562.1|10567.8|10566.9|10569.8|10569.1|10560.5|10559.7|845
1655967000000|2022-06-23 06:50:00|10567.7|10566.8|10573|10572.4|10573.7|10573|10567.1|10566.5|734
1655967300000|2022-06-23 06:55:00|10573.1|10572.5|10578.7|10577.8|10579.9|10579.1|10572.1|10571.5|793
1655967600000|2022-06-23 07:00:00|10578.4|10577.5|10573.6|10572.7|10578.4|10577.5|10569.7|10568.8|1171
1655967900000|2022-06-23 07:05:00|10573.5|10572.6|10572.3|10571.7|10579.8|10578.9|10571.3|10570.4|1033
1655968200000|2022-06-23 07:10:00|10572.4|10571.8|10566.5|10565.4|10576.4|10575.5|10565|10564.1|970
1655968500000|2022-06-23 07:15:00|10566.2|10565.3|10541.2|10540.3|10566.2|10565.3|10539.8|10538.9|1886
1655968800000|2022-06-23 07:20:00|10540.9|10540|10534.2|10533.3|10541.2|10540.1|10533.4|10532.5|1334
1655969100000|2022-06-23 07:25:00|10534.6|10533.7|10531.9|10528.9|10536.6|10535.7|10528.3|10527.4|1180
1655969400000|2022-06-23 07:30:00|10528.4|10528.5|10515.7|10514.8|10528.5|10528.5|10507.4|10506.2|1918
1655969700000|2022-06-23 07:35:00|10515.8|10514.9|10504.3|10503.7|10517.3|10516.4|10502.5|10501.6|1335
1655970000000|2022-06-23 07:40:00|10504.4|10503.8|10511.7|10510.8|10512.1|10511.2|10498.7|10497.8|1437
1655970300000|2022-06-23 07:45:00|10511.6|10510.7|10514|10513.1|10514.7|10513.8|10503.9|10503|1493
1655970600000|2022-06-23 07:50:00|10513.9|10513|10513.8|10512.9|10516.2|10515.3|10511.8|10510.9|1080
1655970900000|2022-06-23 07:55:00|10513.9|10513|10508.4|10507.1|10516|10515.3|10505.7|10504.8|1189
1655971200000|2022-06-23 08:00:00|10508.3|10507|10509.2|10508.3|10511.8|10510.9|10503|10502.1|1227
1655971500000|2022-06-23 08:05:00|10509.4|10508.5|10507|10506.4|10510.2|10509.4|10505.3|10504.7|1031
1655971800000|2022-06-23 08:10:00|10506.9|10506.3|10516.9|10516.3|10518.7|10517.9|10506.9|10506.3|1141
1655972100000|2022-06-23 08:15:00|10517.1|10516.2|10517.3|10516.4|10519.7|10519.1|10514|10513.4|1081
1655972400000|2022-06-23 08:20:00|10517.4|10516.5|10509.1|10508.5|10518.8|10518|10508.9|10508.3|913
1655972700000|2022-06-23 08:25:00|10509.2|10508.6|10509|10508.1|10513.4|10512.6|10507.5|10506.7|1010
1655973000000|2022-06-23 08:30:00|10509.2|10508.3|10503.4|10502.5|10511.9|10511.3|10497.5|10496.6|1327
1655973300000|2022-06-23 08:35:00|10503.3|10502.4|10503.9|10503.3|10506.1|10505.2|10497.8|10496.9|1063
1655973600000|2022-06-23 08:40:00|10504|10503.4|10494.4|10493.8|10505.8|10504.9|10493.9|10493.3|1144
1655973900000|2022-06-23 08:45:00|10494.5|10493.9|10484.8|10483.9|10496|10495.1|10483.2|10482.3|1006
1655974200000|2022-06-23 08:50:00|10484.9|10484|10495.2|10494.3|10495.6|10494.7|10483.1|10482.4|999
1655974500000|2022-06-23 08:55:00|10495.1|10494.2|10494.1|10493.2|10495.7|10495.1|10492.5|10491.8|1008
1655974800000|2022-06-23 09:00:00|10494|10493.4|10495.2|10494.3|10497.2|10496.6|10491.9|10491|929
1655975100000|2022-06-23 09:05:00|10495.3|10494.4|10503|10502.4|10503|10502.4|10494.4|10493.5|797
1655975400000|2022-06-23 09:10:00|10502.9|10502.3|10508.6|10508|10508.6|10508|10499.6|10499|933
1655975700000|2022-06-23 09:15:00|10509.1|10508.2|10511.8|10511.2|10513|10512.4|10506.6|10505.9|763
1655976000000|2022-06-23 09:20:00|10511.7|10511.1|10510.4|10509.5|10515.1|10514.5|10509.6|10509|806
1655976300000|2022-06-23 09:25:00|10510.2|10509.6|10514.4|10513.8|10515.3|10514.7|10509.4|10508.6|852
1655976600000|2022-06-23 09:30:00|10514.6|10514|10507.6|10506.7|10515.2|10514.6|10506.3|10505.4|833
1655976900000|2022-06-23 09:35:00|10507.5|10506.9|10508.7|10508.1|10514.5|10513.6|10505.2|10504.3|803
1655977200000|2022-06-23 09:40:00|10509|10508.4|10507.3|10506.7|10511.5|10510.8|10506.1|10505.4|735
1655977500000|2022-06-23 09:45:00|10507.4|10506.8|10508.3|10507.7|10508.4|10507.8|10503.3|10502.7|751
1655977800000|2022-06-23 09:50:00|10508.2|10507.6|10507.6|10506.7|10511.4|10510.8|10506.8|10506.2|786
1655978100000|2022-06-23 09:55:00|10507.7|10506.8|10518.3|10517.7|10519|10518.4|10507|10506.3|1135
1655978400000|2022-06-23 10:00:00|10518.1|10517.5|10509|10508.1|10518.1|10517.5|10508.9|10508|868
1655978700000|2022-06-23 10:05:00|10508.9|10508|10506.7|10505.8|10509|10508.1|10505.3|10504.6|652
1655979000000|2022-06-23 10:10:00|10506.8|10505.9|10508.8|10508.2|10510.2|10509.3|10505.9|10505.1|637
1655979300000|2022-06-23 10:15:00|10508.9|10508.3|10514.4|10513.5|10516.2|10515.3|10507.6|10507|736
1655979600000|2022-06-23 10:20:00|10514.5|10513.6|10518.2|10517.3|10518.4|10517.7|10513.1|10512.4|596
1655979900000|2022-06-23 10:25:00|10518|10517.4|10517.2|10516.6|10522.4|10521.5|10514.5|10513.6|760
1655980200000|2022-06-23 10:30:00|10517|10516.4|10513.3|10512.7|10517.1|10516.4|10512.1|10511.5|621
1655980500000|2022-06-23 10:35:00|10513.2|10512.6|10506.2|10505.6|10513.2|10512.6|10504.4|10503.8|759
1655980800000|2022-06-23 10:40:00|10506.1|10505.5|10507.1|10506.5|10512.6|10512|10506.1|10505.5|738
1655981100000|2022-06-23 10:45:00|10507.3|10506.4|10506|10505.4|10507.6|10507|10502.3|10501.7|797
1655981400000|2022-06-23 10:50:00|10506.5|10505.9|10504.1|10503.5|10506.5|10505.9|10502.2|10501.6|651
1655981700000|2022-06-23 10:55:00|10504.2|10503.6|10504.9|10504.3|10507.6|10507|10503.9|10503.3|599
1655982000000|2022-06-23 11:00:00|10505.1|10504.5|10508.9|10508.3|10510.7|10510.1|10503.6|10503|698
1655982300000|2022-06-23 11:05:00|10508.7|10508.1|10502.7|10502.1|10509.1|10508.3|10499.9|10499.3|781
1655982600000|2022-06-23 11:10:00|10502.6|10502|10501.7|10501.1|10503.1|10502.5|10495.9|10495.3|756
1655982900000|2022-06-23 11:15:00|10501.8|10501.2|10503.3|10502.7|10503.9|10503.3|10498.6|10498|638
1655983200000|2022-06-23 11:20:00|10503.4|10502.8|10502.7|10502.1|10504.7|10504.1|10500.4|10499.8|648
1655983500000|2022-06-23 11:25:00|10502.8|10502.2|10505.3|10504.4|10505.5|10504.9|10502.3|10501.7|517
1655983800000|2022-06-23 11:30:00|10504.7|10504.1|10503.1|10502.5|10505.9|10505.1|10502.3|10501.7|585
1655984100000|2022-06-23 11:35:00|10503.2|10502.6|10502.1|10501.2|10504.1|10503.3|10501.8|10501|410
1655984400000|2022-06-23 11:40:00|10501.9|10501|10503.8|10502.9|10503.8|10502.9|10495.5|10494.9|918
1655984700000|2022-06-23 11:45:00|10503.7|10502.8|10515.5|10514.6|10516|10515.1|10503.6|10502.6|1080
1655985000000|2022-06-23 11:50:00|10515.3|10514.4|10513.6|10513|10515.3|10514.5|10509.9|10509.3|736
1655985300000|2022-06-23 11:55:00|10513.7|10513.1|10506|10505.1|10513.9|10513.2|10501.8|10501.1|1110
1655985600000|2022-06-23 12:00:00|10505.9|10505|10503.7|10503.1|10507.5|10506.7|10499.5|10498.9|1025
1655985900000|2022-06-23 12:05:00|10503.8|10503.2|10503.2|10502.6|10506.2|10505.3|10500.4|10499.8|812
1655986200000|2022-06-23 12:10:00|10503.4|10502.5|10494.1|10493.5|10503.4|10502.5|10493.6|10492.8|884
1655986500000|2022-06-23 12:15:00|10494|10493.4|10495.6|10494.7|10496.4|10495.8|10490.7|10490.1|933
1655986800000|2022-06-23 12:20:00|10495.4|10494.8|10505.9|10505|10506.9|10506.3|10495.4|10494.8|984
1655987100000|2022-06-23 12:25:00|10505.8|10504.9|10513.5|10511.1|10514.9|10513.5|10504.7|10503.8|859
1655987400000|2022-06-23 12:30:00|10513.6|10511.3|10516.8|10516.2|10516.9|10516.3|10510.2|10509.1|1089
1655987700000|2022-06-23 12:35:00|10516.9|10516.3|10516.3|10515.4|10518.2|10517.6|10513.5|10512.9|1023
1655988000000|2022-06-23 12:40:00|10516.2|10515.6|10506.8|10505.9|10519|10518.1|10506|10504.9|1089
1655988300000|2022-06-23 12:45:00|10506.7|10505.8|10505.5|10504.6|10512.1|10511.2|10501.8|10500.9|1024
1655988600000|2022-06-23 12:50:00|10505.4|10504.5|10507.7|10506.8|10507.8|10506.9|10499.9|10499|1118
1655988900000|2022-06-23 12:55:00|10507.9|10507|10504.7|10504.1|10510|10509.3|10503.3|10502.4|1089
1655989200000|2022-06-23 13:00:00|10504.4|10503.8|10514.4|10513.8|10514.5|10513.9|10504.3|10503.6|1064
1655989500000|2022-06-23 13:05:00|10514.8|10513.9|10519.1|10518.5|10519.2|10518.6|10512.5|10511.8|955
1655989800000|2022-06-23 13:10:00|10519.2|10518.6|10517.8|10516.9|10525.3|10524.4|10517|10516.3|1111
1655990100000|2022-06-23 13:15:00|10517.9|10517|10516.8|10516.2|10519|10518.2|10512.3|10511.6|892
1655990400000|2022-06-23 13:20:00|10516.7|10516.1|10520.2|10519.6|10522.8|10522.2|10515.1|10514.2|1096
1655990700000|2022-06-23 13:25:00|10520.5|10519.7|10523|10522.4|10525.3|10524.7|10519.3|10518.7|1031
1655991000000|2022-06-23 13:30:00|10523.1|10522.5|10523.5|10522.9|10525.8|10525.1|10520.8|10520.2|1111
1655991300000|2022-06-23 13:35:00|10523.6|10523|10515.9|10515.3|10525.1|10524.3|10515.8|10515.2|1160
1655991600000|2022-06-23 13:40:00|10516|10515.4|10514.2|10511.3|10519.8|10518.6|10513.3|10511.3|627
1655991900000|2022-06-23 13:45:00|10514|10517.8|10524.5|10523.6|10529.5|10528.9|10513|10514.2|649
1655992200000|2022-06-23 13:50:00|10524.4|10523.5|10535|10534.1|10535.4|10534.6|10520.3|10519|812
1655992500000|2022-06-23 13:55:00|10534.3|10533.7|10537.3|10536.7|10539|10538.1|10533.4|10532.5|1075
1655992800000|2022-06-23 14:00:00|10546.5|10545.6|10547.5|10546.6|10555.1|10553.7|10544.6|10544|679
1655993100000|2022-06-23 14:05:00|10547.6|10546.7|10532.8|10531.9|10547.6|10546.9|10529.4|10528.6|1408
1655993400000|2022-06-23 14:10:00|10532.9|10532|10533|10532.1|10535.2|10534.6|10527.2|10526.6|1248
1655993700000|2022-06-23 14:15:00|10533.2|10532.6|10514|10513.4|10534.2|10533.4|10513.5|10512.6|1305
1655994000000|2022-06-23 14:20:00|10514.1|10513.5|10524.8|10524.2|10528.4|10527.5|10514.1|10513.5|1253
1655994300000|2022-06-23 14:25:00|10524.7|10524.1|10521.3|10520.4|10527.8|10527|10518.8|10517.9|1396
1655994600000|2022-06-23 14:30:00|10521.7|10520.8|10516|10515.1|10527.1|10526.1|10515.6|10514|856
1655994900000|2022-06-23 14:35:00|10515.7|10514.8|10519.1|10518.5|10519.1|10518.5|10512.9|10511.4|1087
1655995200000|2022-06-23 14:40:00|10519.2|10518.6|10519|10518.4|10520.8|10520.1|10513.6|10512.7|953
1655995500000|2022-06-23 14:45:00|10518.8|10518.2|10523.7|10522.3|10528.1|10527.5|10517.2|10516.6|1024
1655995800000|2022-06-23 14:50:00|10524.7|10523.3|10530.6|10530|10533.1|10532.3|10518.4|10517.6|1355
1655996100000|2022-06-23 14:55:00|10530.5|10529.6|10529.1|10528.2|10532.5|10531.9|10527.8|10527.2|1159
1655996400000|2022-06-23 15:00:00|10529|10528.4|10527.4|10526.8|10530.4|10529.8|10522.8|10522.2|1111
1655996700000|2022-06-23 15:05:00|10527.1|10526.5|10533.2|10532.6|10533.4|10532.7|10524.4|10523.5|1105
1655997000000|2022-06-23 15:10:00|10533|10532.4|10538.2|10537.6|10542.5|10541.6|10530.3|10529.4|1118
1655997300000|2022-06-23 15:15:00|10538.1|10537.5|10531.7|10531.1|10538.3|10537.7|10531.1|10530.5|1130
1655997600000|2022-06-23 15:20:00|10531.8|10530.9|10514.8|10514.2|10533.4|10532.8|10514.6|10514|1143
1655997900000|2022-06-23 15:25:00|10514.9|10514.3|10515.5|10514.6|10521.3|10520.7|10513.7|10513.1|1179
1655998200000|2022-06-23 15:30:00|10515.7|10514.8|10519.7|10519.1|10520.2|10519.5|10515.7|10514.8|1174
1655998500000|2022-06-23 15:35:00|10520|10519.4|10517.6|10517|10523.5|10522.9|10517|10516.2|1036
1655998800000|2022-06-23 15:40:00|10517.5|10516.9|10517.7|10517.1|10522.3|10521.6|10515.9|10515|999
1655999100000|2022-06-23 15:45:00|10517.6|10517|10519.3|10518.7|10522.7|10522.1|10516.3|10515.6|962
1655999400000|2022-06-23 15:50:00|10519.5|10518.6|10518|10517.4|10522.2|10521.6|10516.3|10515.5|929
1655999700000|2022-06-23 15:55:00|10518.1|10517.5|10502.2|10501.6|10519.3|10518.5|10502.2|10501.3|1011
1656000000000|2022-06-23 16:00:00|10502.4|10501.8|10497.9|10497.3|10504.2|10503.5|10494.6|10493.8|1222
1656000300000|2022-06-23 16:05:00|10498.1|10497.5|10512|10511.1|10512.5|10511.9|10497.5|10496.9|1257
1656000600000|2022-06-23 16:10:00|10511.6|10510.7|10510.2|10509.6|10515.3|10514.7|10510.2|10509.6|863
1656000900000|2022-06-23 16:15:00|10510.5|10509.9|10509.6|10508.7|10514.5|10513.9|10509.2|10508.4|912
1656001200000|2022-06-23 16:20:00|10509.5|10508.6|10508.3|10507.4|10512.5|10511.9|10507.5|10506.9|846
1656001500000|2022-06-23 16:25:00|10508.6|10508|10504.4|10503.8|10509.2|10508.3|10502.7|10502|925
1656001800000|2022-06-23 16:30:00|10504.3|10503.7|10508.1|10507.5|10509.6|10508.7|10503.6|10503|741
1656002100000|2022-06-23 16:35:00|10508.2|10507.6|10506.1|10505.2|10508.5|10507.9|10501.6|10500.7|765
1656002400000|2022-06-23 16:40:00|10506|10505.1|10507.8|10506.9|10512|10511.4|10503.5|10502.9|1040
1656002700000|2022-06-23 16:45:00|10508|10507.1|10507.1|10506.5|10510.7|10509.8|10506.2|10505.3|987
1656003000000|2022-06-23 16:50:00|10507|10506.4|10508.3|10507.7|10508.7|10508|10505.1|10504.3|887
1656003300000|2022-06-23 16:55:00|10508.2|10507.6|10508.9|10508|10511.3|10510.4|10506.7|10506.1|784
1656003600000|2022-06-23 17:00:00|10509|10508.1|10511.7|10510.8|10512.3|10511.4|10504.9|10504.2|1065
1656003900000|2022-06-23 17:05:00|10511.6|10510.7|10518|10517.1|10519|10518.1|10511|10510.1|842
1656004200000|2022-06-23 17:10:00|10518.1|10517.2|10516.2|10515.6|10520.5|10519.6|10515.9|10515.2|823
1656004500000|2022-06-23 17:15:00|10516.5|10515.5|10514|10513.1|10519.9|10519|10513.1|10512.2|778
1656004800000|2022-06-23 17:20:00|10513.9|10513|10509.4|10508.5|10515|10514.2|10506.8|10505.9|832
1656005100000|2022-06-23 17:25:00|10509.5|10508.6|10512.5|10511.6|10513.9|10513.1|10508.9|10508|733
1656005400000|2022-06-23 17:30:00|10512.6|10511.7|10515.3|10514.4|10515.5|10514.8|10512.5|10511.7|545
1656005700000|2022-06-23 17:35:00|10515.2|10514.3|10515.3|10514.7|10517|10516.4|10512.7|10512|624
1656006000000|2022-06-23 17:40:00|10515.4|10514.8|10511.6|10511|10515.8|10515.2|10510.8|10510.2|707
1656006300000|2022-06-23 17:45:00|10511.7|10511.1|10514.1|10513.2|10516.3|10515.5|10511.3|10510.6|582
1656006600000|2022-06-23 17:50:00|10514|10513.4|10510.1|10509.2|10514.3|10513.7|10509.6|10509|609
1656006900000|2022-06-23 17:55:00|10510.2|10509.3|10507.6|10506.7|10510.6|10509.9|10506.9|10506.1|623
1656007200000|2022-06-23 18:00:00|10507.7|10506.8|10508.6|10507.7|10511.8|10510.9|10506.7|10506.1|759
1656007500000|2022-06-23 18:05:00|10508.7|10507.8|10509.7|10509.1|10510.6|10509.7|10508|10507.1|612
1656007800000|2022-06-23 18:10:00|10509.8|10509.2|10513.9|10513.3|10514.3|10513.5|10508.2|10507.3|612
1656008100000|2022-06-23 18:15:00|10514|10513.4|10513.8|10512.9|10515.6|10514.9|10512.3|10511.7|526
1656008400000|2022-06-23 18:20:00|10513.7|10512.8|10512.3|10511.7|10513.8|10512.9|10509.3|10508.5|630
1656008700000|2022-06-23 18:25:00|10512.4|10511.8|10510.9|10510|10512.6|10511.8|10510.4|10509.7|486
1656009000000|2022-06-23 18:30:00|10511|10510.1|10515.8|10515.2|10516.8|10516|10510.1|10509.3|649
1656009300000|2022-06-23 18:35:00|10515.9|10515.3|10517.2|10516.6|10517.8|10517.2|10514.5|10513.8|542
1656009600000|2022-06-23 18:40:00|10517.3|10516.7|10519.8|10519.2|10520.2|10519.6|10516|10515.4|571
1656009900000|2022-06-23 18:45:00|10519.7|10519.1|10519|10518.4|10519.7|10519.1|10516.4|10515.7|448
1656010200000|2022-06-23 18:50:00|10518.8|10518.2|10521.5|10520.9|10522.2|10521.5|10518.3|10517.5|477
1656010500000|2022-06-23 18:55:00|10521.2|10520.6|10520.7|10520.1|10521.5|10520.9|10517.1|10516.5|644
1656010800000|2022-06-23 19:00:00|10520.4|10519.8|10526.7|10526.1|10526.9|10526.3|10520.1|10519.4|722
1656011100000|2022-06-23 19:05:00|10526.6|10526|10527|10526.4|10528.6|10527.8|10525|10524.2|468
1656011400000|2022-06-23 19:10:00|10526.9|10526.3|10526.5|10525.9|10527.4|10526.8|10524.9|10524.3|434
1656011700000|2022-06-23 19:15:00|10526.4|10525.8|10532.2|10531.6|10532.3|10531.7|10525.7|10525.1|481
1656012000000|2022-06-23 19:20:00|10531.9|10531.3|10531.8|10531.2|10534.1|10533.3|10530.6|10530|493
1656012300000|2022-06-23 19:25:00|10531.6|10531|10531.2|10530.3|10533.5|10532.9|10531|10530.2|467
1656012600000|2022-06-23 19:30:00|10531.3|10530.4|10529.7|10529.1|10531.9|10531.1|10528.1|10527.3|492
1656012900000|2022-06-23 19:35:00|10529.2|10528.6|10529.1|10528.2|10529.8|10528.9|10526.2|10525.4|432
1656013200000|2022-06-23 19:40:00|10529.2|10528.3|10529.8|10528.9|10531.3|10530.4|10528.8|10527.9|474
1656013500000|2022-06-23 19:45:00|10529.9|10529|10529.6|10529|10532.2|10531.4|10529.3|10528.7|358
1656013800000|2022-06-23 19:50:00|10529.5|10528.9|10526.6|10525.7|10530.1|10529.4|10526|10525.2|457
1656014100000|2022-06-23 19:55:00|10526.5|10525.6|10527.4|10526.8|10531.1|10530.4|10525.5|10524.7|554
1656014400000|2022-06-23 20:00:00|10527.6|10527|10527.8|10526.9|10531.3|10530.7|10527.1|10526.2|395
1656014700000|2022-06-23 20:05:00|10527.9|10527|10524|10523.4|10527.9|10527|10523.9|10523.3|219
1656015000000|2022-06-23 20:10:00|10524.1|10523.5|10524.2|10523.3|10524.3|10523.6|10522.9|10522.3|229
1656015300000|2022-06-23 20:15:00|10524.1|10523.2|10522.9|10522|10524.1|10523.2|10522.4|10521.5|201
1656015600000|2022-06-23 20:20:00|10522.8|10521.9|10522.7|10521.8|10522.9|10522|10522.6|10521.7|114
1656015900000|2022-06-23 20:25:00|10522.6|10522|10521.8|10520.9|10522.8|10522|10521.3|10520.5|156
1656016200000|2022-06-23 20:30:00|10521.5|10520.7|10522.9|10522|10523.2|10522.3|10521.5|10520.7|124
1656016500000|2022-06-23 20:35:00|10522.8|10521.9|10522.8|10521.9|10524.5|10523.6|10522.6|10521.7|178
1656016800000|2022-06-23 20:40:00|10522.6|10521.7|10521.6|10520.7|10522.6|10521.8|10521.4|10520.5|104
1656017100000|2022-06-23 20:45:00|10521.8|10520.9|10522.4|10521.5|10522.9|10522|10521.3|10520.4|129
1656017400000|2022-06-23 20:50:00|10522.3|10521.4|10522.2|10521.3|10522.9|10522.1|10520.2|10519.5|237
1656017700000|2022-06-23 20:55:00|10522.1|10521.1|10525.8|10519.8|10526.7|10521.7|10521.6|10519|314
1656018000000|2022-06-23 21:00:00|10525.5|10519.5|10529.3|10523.3|10529.3|10523.3|10522|10516|40
1656018300000|2022-06-23 21:05:00|10529.1|10523.1|10525.9|10519.9|10529.1|10523.1|10522.7|10516.7|105
1656018600000|2022-06-23 21:10:00|10526.8|10520.8|10526.4|10520.4|10530.5|10524.5|10523.3|10517.3|193
1656018900000|2022-06-23 21:15:00|10526.2|10520.2|10526.9|10520.9|10527.2|10521.2|10524.8|10518.8|176
1656019200000|2022-06-23 21:20:00|10526.7|10520.7|10526.2|10520.2|10527.5|10521.5|10525.8|10520.2|119
1656019500000|2022-06-23 21:25:00|10526.3|10520.3|10526.6|10520.6|10527|10521.2|10524.6|10520|134
1656019800000|2022-06-23 21:30:00|10526.5|10520.5|10526.1|10521|10526.6|10521.6|10524.7|10520.2|280
1656020100000|2022-06-23 21:35:00|10526|10521.1|10526.3|10521|10526.6|10521.8|10524.6|10519.9|178
1656020400000|2022-06-23 21:40:00|10526.4|10520.9|10524.2|10519.9|10526.6|10521.5|10522.6|10517.1|192
1656020700000|2022-06-23 21:45:00|10523.8|10520.4|10523.7|10520.5|10524.6|10520.6|10522.8|10518.9|203
1656021000000|2022-06-23 21:50:00|10523.6|10520.4|10523.5|10520.4|10525.2|10520.8|10523|10519.6|177
1656021300000|2022-06-23 21:55:00|10523.6|10520.6|10524.8|10519.9|10525.1|10520.7|10522.3|10518.4|251
1656021600000|2022-06-23 22:00:00|10525.7|10519.7|10524.3|10521.7|10528|10522.1|10523.1|10519.5|488
1656021900000|2022-06-23 22:05:00|10524.2|10521.8|10525|10523.2|10526.2|10524.3|10523.7|10521.7|303
1656022200000|2022-06-23 22:10:00|10525.1|10523.1|10527.6|10526.2|10528.1|10526.3|10525|10523.1|438
1656022500000|2022-06-23 22:15:00|10527.5|10526.3|10527.9|10526.6|10528.3|10527.1|10526.6|10525.3|379
1656022800000|2022-06-23 22:20:00|10528|10526.5|10528.5|10527.3|10528.8|10527.5|10527|10525.9|234
1656023100000|2022-06-23 22:25:00|10528.4|10527.2|10526.2|10524.8|10529.3|10527.9|10525.9|10524.4|245
1656023400000|2022-06-23 22:30:00|10526.1|10524.9|10523.9|10522|10526.2|10525|10522.4|10521.2|454
1656023700000|2022-06-23 22:35:00|10523.8|10522.1|10522.4|10520.8|10524.6|10522.9|10521.4|10520.2|358
1656024000000|2022-06-23 22:40:00|10522.3|10520.9|10525.3|10524|10526.4|10525.1|10521.9|10520.7|486
1656024300000|2022-06-23 22:45:00|10525.4|10523.7|10526.5|10525.3|10528.2|10526.7|10524.3|10523.3|435
1656024600000|2022-06-23 22:50:00|10526.6|10525.4|10526.2|10525.1|10527|10525.9|10525.9|10525|189
1656024900000|2022-06-23 22:55:00|10526.1|10525.2|10527.2|10526|10527.3|10526.2|10525.1|10524.2|291
1656025200000|2022-06-23 23:00:00|10527.1|10525.9|10525.7|10524.6|10527.1|10525.9|10524.4|10523.4|263
1656025500000|2022-06-23 23:05:00|10525.8|10524.9|10526.9|10526|10527.9|10527|10525.5|10524.5|164
1656025800000|2022-06-23 23:10:00|10527|10526.1|10526.6|10525.7|10528.8|10527.8|10526.5|10525.6|230
1656026100000|2022-06-23 23:15:00|10527.2|10526.3|10527.7|10526.8|10528.1|10527.2|10526.7|10525.8|160
1656026400000|2022-06-23 23:20:00|10527.8|10526.9|10527.8|10526.9|10528.1|10527.2|10527|10526.1|139
1656026700000|2022-06-23 23:25:00|10527.9|10527|10528.4|10527.5|10528.9|10527.9|10526.8|10526|204
1656027000000|2022-06-23 23:30:00|10528.1|10527.2|10527|10526.1|10528.1|10527.2|10525.5|10524.5|407
1656027300000|2022-06-23 23:35:00|10527.1|10526.2|10525.9|10525|10528.2|10527.4|10524.8|10524|247
1656027600000|2022-06-23 23:40:00|10525.8|10524.9|10522.9|10522|10526|10525.1|10522.6|10521.9|187
1656027900000|2022-06-23 23:45:00|10522.8|10521.9|10521.4|10520.5|10523.2|10522.4|10520.1|10519.4|348
1656028200000|2022-06-23 23:50:00|10521.7|10521.1|10521|10520.1|10522.2|10521.5|10520.3|10519.4|232
1656028500000|2022-06-23 23:55:00|10521.1|10520.2|10520|10519.1|10521.3|10520.4|10519.6|10518.7|300
1656028800000|2022-06-24 00:00:00|10519.7|10518.8|10523.5|10522.6|10524.9|10524|10519.6|10518.8|627
1656029100000|2022-06-24 00:05:00|10523.3|10522.4|10525|10524.4|10525.1|10524.4|10521.6|10521|431
1656029400000|2022-06-24 00:10:00|10525.1|10524.2|10520|10519.1|10526|10525.4|10519.8|10519|596
1656029700000|2022-06-24 00:15:00|10520.1|10519.2|10518.2|10517.6|10520.4|10519.6|10517.3|10516.5|525
1656030000000|2022-06-24 00:20:00|10518.3|10517.7|10526.4|10525.5|10526.4|10525.6|10518.3|10517.7|661
1656030300000|2022-06-24 00:25:00|10526.3|10525.4|10519.5|10518.6|10526.4|10525.5|10518.6|10517.7|504
1656030600000|2022-06-24 00:30:00|10519.4|10518.5|10514.7|10513.8|10519.9|10519|10513.5|10512.6|732
1656030900000|2022-06-24 00:35:00|10514.4|10513.5|10517|10516.1|10517.6|10516.8|10512.6|10511.7|499
1656031200000|2022-06-24 00:40:00|10516.8|10516.2|10519.3|10518.4|10519.8|10519|10516.1|10515.2|465
1656031500000|2022-06-24 00:45:00|10519.2|10518.3|10522.7|10521.8|10525.7|10524.8|10518.4|10517.5|587
1656031800000|2022-06-24 00:50:00|10522.8|10521.9|10517.4|10516.5|10523.3|10522.4|10517.3|10516.4|594
1656032100000|2022-06-24 00:55:00|10516.8|10515.9|10517.1|10516.5|10518.4|10517.7|10515.9|10515|530
1656032400000|2022-06-24 01:00:00|10517.2|10516.6|10516.8|10515.9|10518.2|10517.6|10513.9|10513.2|524
1656032700000|2022-06-24 01:05:00|10516.9|10516|10522.5|10521.9|10524.1|10523.3|10516.7|10515.9|500
1656033000000|2022-06-24 01:10:00|10522.4|10521.8|10526.2|10525.3|10526.6|10525.7|10522.2|10521.5|613
1656033300000|2022-06-24 01:15:00|10526.3|10525.4|10528.3|10527.4|10528.9|10528|10525.6|10524.9|573
1656033600000|2022-06-24 01:20:00|10528.2|10527.3|10529.4|10528.5|10530.9|10530.1|10526.8|10525.9|496
1656033900000|2022-06-24 01:25:00|10529.5|10528.6|10525.8|10525.2|10529.9|10529|10524.5|10523.8|514
1656034200000|2022-06-24 01:30:00|10525.7|10525.1|10528.6|10528|10528.8|10528.1|10523.3|10522.5|522
1656034500000|2022-06-24 01:35:00|10528.7|10528.1|10528.8|10527.9|10530.8|10530.1|10527.5|10526.8|586
1656034800000|2022-06-24 01:40:00|10528.9|10528|10531.8|10531.2|10533.2|10532.6|10528.6|10527.9|522
1656035100000|2022-06-24 01:45:00|10531.9|10531.3|10529.9|10529.3|10533.1|10532.5|10529.5|10528.9|596
1656035400000|2022-06-24 01:50:00|10530.2|10529.6|10532.7|10531.8|10534.3|10533.6|10529.8|10529.2|464
1656035700000|2022-06-24 01:55:00|10532.4|10531.7|10529.5|10528.9|10533.7|10533|10529.4|10528.8|494
1656036000000|2022-06-24 02:00:00|10529.6|10529|10528.9|10528.3|10531.4|10530.7|10528|10527.4|438
1656036300000|2022-06-24 02:05:00|10528.8|10528.2|10530|10529.1|10530.9|10530.2|10528.6|10527.9|333
1656036600000|2022-06-24 02:10:00|10529.9|10529|10530.1|10529.2|10531.4|10530.8|10527.6|10527|541
1656036900000|2022-06-24 02:15:00|10530|10529.1|10528.8|10527.9|10530.8|10530|10527.3|10526.6|414
1656037200000|2022-06-24 02:20:00|10528.7|10528.1|10528.3|10527.7|10529.6|10529|10527.6|10526.9|358
1656037500000|2022-06-24 02:25:00|10528.2|10527.6|10529.6|10529|10529.8|10529.2|10528|10527.3|281
1656037800000|2022-06-24 02:30:00|10529.7|10529.1|10533.9|10533|10534.4|10533.7|10529.7|10529.1|403
1656038100000|2022-06-24 02:35:00|10533.8|10532.9|10533.8|10533.2|10535.8|10535.2|10533|10532.4|359
1656038400000|2022-06-24 02:40:00|10533.9|10533.3|10536.1|10535.5|10536.3|10535.5|10532.1|10531.5|489
1656038700000|2022-06-24 02:45:00|10536|10535.4|10536.9|10536|10537.7|10537.1|10535.1|10534.3|325
1656039000000|2022-06-24 02:50:00|10537|10536.4|10536.7|10536.1|10537.3|10536.6|10535.5|10534.8|299
1656039300000|2022-06-24 02:55:00|10536.6|10536|10534.7|10534.1|10536.7|10536.1|10531.5|10530.9|446
1656039600000|2022-06-24 03:00:00|10534.9|10534.3|10532.6|10532|10534.9|10534.3|10532.3|10531.7|369
1656039900000|2022-06-24 03:05:00|10532.5|10531.9|10531|10530.4|10533.9|10533.3|10531|10530.4|286
1656040200000|2022-06-24 03:10:00|10530.9|10530.3|10530.2|10529.6|10531|10530.4|10529|10528.4|263
1656040500000|2022-06-24 03:15:00|10530.1|10529.5|10530.8|10530.2|10532.2|10531.6|10529.6|10529|331
1656040800000|2022-06-24 03:20:00|10530.7|10530.1|10532.7|10531.8|10533.1|10532.4|10530.5|10529.6|359
1656041100000|2022-06-24 03:25:00|10532.6|10532|10532.5|10531.9|10533.5|10532.7|10529.9|10529.2|404
1656041400000|2022-06-24 03:30:00|10532.4|10531.8|10532.8|10532.2|10533|10532.4|10531.1|10530.5|294
1656041700000|2022-06-24 03:35:00|10532.7|10532.1|10534.3|10533.7|10536|10535.3|10532.7|10532.1|318
1656042000000|2022-06-24 03:40:00|10534.1|10533.5|10532.7|10531.8|10534.3|10533.6|10532.2|10531.6|285
1656042300000|2022-06-24 03:45:00|10532.5|10531.6|10534.3|10533.7|10535.4|10534.8|10531.7|10531.1|298
1656042600000|2022-06-24 03:50:00|10534.2|10533.6|10532.8|10531.9|10535|10534.4|10532.4|10531.5|270
1656042900000|2022-06-24 03:55:00|10532.9|10532|10533.2|10532.6|10533.5|10532.7|10532|10531.3|203
1656043200000|2022-06-24 04:00:00|10533|10532.4|10534.6|10533.7|10534.8|10533.9|10531.3|10530.7|300
1656043500000|2022-06-24 04:05:00|10534.7|10533.8|10533.4|10532.8|10534.7|10533.8|10532.3|10531.7|279
1656043800000|2022-06-24 04:10:00|10533.5|10532.9|10535.7|10535.1|10535.8|10535.2|10533.4|10532.8|384
1656044100000|2022-06-24 04:15:00|10535.8|10535.2|10537.6|10537|10538.8|10538.2|10534.9|10534.3|359
1656044400000|2022-06-24 04:20:00|10537.5|10536.9|10537.3|10536.7|10538.2|10537.6|10536.2|10535.6|344
1656044700000|2022-06-24 04:25:00|10537.4|10536.8|10538.2|10537.6|10538.8|10538.2|10536.3|10535.7|309
1656045000000|2022-06-24 04:30:00|10538.3|10537.7|10536.4|10535.8|10538.5|10537.7|10535.5|10534.9|282
1656045300000|2022-06-24 04:35:00|10536.3|10535.7|10536|10535.4|10537.3|10536.7|10535.8|10535.2|279
1656045600000|2022-06-24 04:40:00|10535.9|10535.3|10539.9|10539|10540.3|10539.7|10535.9|10535.1|308
1656045900000|2022-06-24 04:45:00|10540|10539.1|10536.6|10536|10540.1|10539.2|10536.2|10535.4|268
1656046200000|2022-06-24 04:50:00|10536.5|10535.9|10541.3|10540.4|10541.6|10540.7|10536.5|10535.9|269
1656046500000|2022-06-24 04:55:00|10541.2|10540.3|10540.5|10539.6|10543.5|10542.9|10539.6|10538.9|372
1656046800000|2022-06-24 05:00:00|10540.6|10539.7|10540|10539.4|10541.7|10540.9|10539.3|10538.4|492
1656047100000|2022-06-24 05:05:00|10539.9|10539.1|10540.3|10539.4|10542.9|10542|10539.8|10539.1|400
1656047400000|2022-06-24 05:10:00|10540.4|10539.5|10540.4|10539.5|10542.2|10541.6|10539.1|10538.4|353
1656047700000|2022-06-24 05:15:00|10540.3|10539.7|10540.2|10539.3|10541.5|10540.8|10539.3|10538.5|326
1656048000000|2022-06-24 05:20:00|10540.3|10539.4|10542|10541.1|10542.5|10541.6|10539.6|10539|280
1656048300000|2022-06-24 05:25:00|10541.6|10541|10543.2|10542.6|10543.7|10542.9|10539.2|10538.3|286
1656048600000|2022-06-24 05:30:00|10543.1|10542.5|10544.7|10543.8|10545.4|10544.6|10543|10542.3|256
1656048900000|2022-06-24 05:35:00|10544.8|10543.9|10546.8|10546.2|10547.2|10546.4|10544.7|10543.8|341
1656049200000|2022-06-24 05:40:00|10546.9|10546.3|10545.5|10544.9|10546.9|10546.3|10544.2|10543.3|320
1656049500000|2022-06-24 05:45:00|10545.6|10545|10543.5|10542.9|10546.8|10545.9|10543.2|10542.6|381
1656049800000|2022-06-24 05:50:00|10543.2|10542.6|10542.5|10541.9|10543.5|10542.9|10541.3|10540.7|323
1656050100000|2022-06-24 05:55:00|10542.7|10541.8|10543.4|10542.5|10544.1|10543.5|10541.4|10540.7|479
1656050400000|2022-06-24 06:00:00|10543.3|10542.4|10544.8|10543.9|10544.9|10544|10538.2|10537.3|785
1656050700000|2022-06-24 06:05:00|10544.7|10543.8|10541.3|10540.4|10546.4|10545.6|10541.1|10540.4|648
1656051000000|2022-06-24 06:10:00|10541.4|10540.5|10538.9|10538.3|10542.2|10541.6|10538.6|10537.8|588
1656051300000|2022-06-24 06:15:00|10538.7|10538.1|10539.8|10539.2|10540.9|10540.3|10535.9|10535.3|589
1656051600000|2022-06-24 06:20:00|10539.6|10539|10536.2|10535.6|10540.5|10539.9|10534.8|10534.1|592
1656051900000|2022-06-24 06:25:00|10536.1|10535.5|10537.1|10536.5|10540.1|10539.4|10535.3|10534.7|585
1656052200000|2022-06-24 06:30:00|10537|10536.4|10535.6|10535|10537.5|10536.8|10534.6|10533.9|561
1656052500000|2022-06-24 06:35:00|10535.8|10535.2|10539.3|10538.7|10539.5|10538.9|10534.6|10534|640
1656052800000|2022-06-24 06:40:00|10539.4|10538.8|10539.4|10538.5|10539.6|10538.9|10537.8|10536.9|478
1656053100000|2022-06-24 06:45:00|10539.5|10538.6|10536.9|10536|10542.6|10541.9|10536.2|10535.5|513
1656053400000|2022-06-24 06:50:00|10536.8|10536.2|10534.9|10534.3|10538.1|10537.3|10533.7|10533.1|573
1656053700000|2022-06-24 06:55:00|10535.1|10534.2|10534.9|10534|10535.3|10534.4|10530.9|10530.3|622
1656054000000|2022-06-24 07:00:00|10535|10534.1|10533.5|10532.6|10538.1|10537.4|10533.2|10532.4|862
1656054300000|2022-06-24 07:05:00|10533.8|10532.9|10534.4|10533.8|10535.1|10534.4|10531.2|10530.6|747
1656054600000|2022-06-24 07:10:00|10534.3|10533.7|10529.4|10528.5|10534.7|10533.9|10528.3|10527.4|845
1656054900000|2022-06-24 07:15:00|10529.3|10528.4|10524.8|10524.2|10531.5|10530.6|10524|10523.4|929
1656055200000|2022-06-24 07:20:00|10524.7|10524.1|10527|10526.4|10527.9|10527.2|10523.5|10522.8|951
1656055500000|2022-06-24 07:25:00|10526.8|10526.2|10526.2|10525.6|10529.8|10528.9|10524.8|10524.1|757
1656055800000|2022-06-24 07:30:00|10526.3|10525.7|10527.7|10526.8|10529.4|10528.8|10524.7|10524|623
1656056100000|2022-06-24 07:35:00|10527.8|10526.9|10527.7|10527.1|10532.2|10531.5|10527.3|10526.6|841
1656056400000|2022-06-24 07:40:00|10527.8|10526.9|10529.7|10528.8|10529.9|10529|10526|10525.3|608
1656056700000|2022-06-24 07:45:00|10529.6|10528.7|10525.4|10524.8|10529.7|10528.8|10524.1|10523.5|722
1656057000000|2022-06-24 07:50:00|10525.6|10524.7|10526.4|10525.8|10528.2|10527.6|10522.8|10522.2|599
1656057300000|2022-06-24 07:55:00|10526.5|10525.9|10524.5|10523|10526.5|10525.9|10522.6|10522|585
1656057600000|2022-06-24 08:00:00|10524.6|10522.8|10528.3|10527.7|10530|10529.4|10522.8|10521.7|1275
1656057900000|2022-06-24 08:05:00|10528.4|10527.8|10523.5|10522.6|10528.6|10527.8|10523|10522.2|694
1656058200000|2022-06-24 08:10:00|10523.4|10522.5|10520.4|10519.8|10524.7|10524|10520.1|10519.5|827
1656058500000|2022-06-24 08:15:00|10520.3|10519.7|10529.4|10528.5|10529.8|10528.9|10519.5|10518.9|796
1656058800000|2022-06-24 08:20:00|10529.2|10528.3|10525.1|10524.2|10529.8|10529|10524|10523.2|827
1656059100000|2022-06-24 08:25:00|10525.2|10524.3|10525.5|10524.6|10527.1|10526.2|10524|10523.1|628
1656059400000|2022-06-24 08:30:00|10525.6|10524.7|10526.9|10526|10527.5|10526.6|10522.7|10521.8|678
1656059700000|2022-06-24 08:35:00|10526.8|10526.2|10526.7|10525.8|10529.1|10528.5|10524.6|10523.7|640
1656060000000|2022-06-24 08:40:00|10526.9|10526|10532.8|10532.2|10533|10532.4|10525.5|10524.9|605
1656060300000|2022-06-24 08:45:00|10532.9|10532.3|10537.8|10536.9|10539.2|10538.4|10531.1|10530.5|683
1656060600000|2022-06-24 08:50:00|10537.7|10536.8|10543.5|10542.6|10544.6|10544|10535.9|10535.2|883
1656060900000|2022-06-24 08:55:00|10543.4|10542.5|10544.9|10544|10546.2|10545.6|10541.5|10540.9|775
1656061200000|2022-06-24 09:00:00|10545|10544.1|10543.6|10542.7|10545|10544.3|10541|10540.3|859
1656061500000|2022-06-24 09:05:00|10543.7|10542.8|10543|10542.1|10545.2|10544.3|10541.5|10540.6|532
1656061800000|2022-06-24 09:10:00|10543.1|10542.2|10544.4|10543.5|10544.7|10543.9|10541.2|10540.5|599
1656062100000|2022-06-24 09:15:00|10544.3|10543.4|10542.7|10541.8|10544.3|10543.6|10540.8|10540|615
1656062400000|2022-06-24 09:20:00|10542.6|10541.7|10542.7|10541.8|10543.7|10543|10540.3|10539.4|543
1656062700000|2022-06-24 09:25:00|10542.6|10541.7|10554.2|10553.1|10554.7|10553.5|10541.8|10541|696
1656063000000|2022-06-24 09:30:00|10554|10552.9|10548.4|10547.5|10554.6|10553.7|10548.3|10547.5|750
1656063300000|2022-06-24 09:35:00|10548.3|10547.7|10543.5|10542.6|10548.3|10547.7|10542.4|10541.5|670
1656063600000|2022-06-24 09:40:00|10543.4|10542.5|10543.9|10543.3|10544.4|10543.7|10542.5|10541.6|491
1656063900000|2022-06-24 09:45:00|10544|10543.4|10546.5|10545.6|10548.3|10547.6|10543.5|10542.7|512
1656064200000|2022-06-24 09:50:00|10546.4|10545.8|10547.8|10546.9|10548.6|10547.8|10543.7|10543|494
1656064500000|2022-06-24 09:55:00|10547.7|10546.8|10553.5|10552.9|10553.7|10552.9|10547.5|10546.8|620
1656064800000|2022-06-24 10:00:00|10553.7|10552.8|10554.6|10553.7|10554.9|10554|10551.2|10550.6|695
1656065100000|2022-06-24 10:05:00|10554.5|10553.6|10547.9|10547|10555.4|10554.5|10546.9|10546|680
1656065400000|2022-06-24 10:10:00|10547.8|10546.9|10546.8|10545.9|10549.2|10548.3|10546.2|10545.3|561
1656065700000|2022-06-24 10:15:00|10546.9|10546|10550.3|10549.7|10550.5|10549.7|10546.1|10545.5|508
1656066000000|2022-06-24 10:20:00|10550.2|10549.6|10544.8|10544.2|10553|10552.3|10544.8|10544.2|634
1656066300000|2022-06-24 10:25:00|10544.4|10543.8|10547.1|10546.5|10548.8|10548|10542.5|10541.7|676
1656066600000|2022-06-24 10:30:00|10547|10546.4|10545|10544.4|10547.8|10547.2|10544.1|10543.3|666
1656066900000|2022-06-24 10:35:00|10545.1|10544.5|10542.3|10541.4|10546.5|10545.8|10541.4|10540.6|576
1656067200000|2022-06-24 10:40:00|10542.4|10541.5|10541.9|10541.3|10543|10542.2|10536.6|10535.8|532
1656067500000|2022-06-24 10:45:00|10541.8|10541.2|10541.9|10541|10544.7|10543.8|10540|10539.3|478
1656067800000|2022-06-24 10:50:00|10542.1|10541.2|10542.6|10541.7|10544.6|10543.9|10540.3|10539.4|410
1656068100000|2022-06-24 10:55:00|10542.7|10541.8|10538.1|10537.5|10544.1|10543.5|10538|10537.4|568
1656068400000|2022-06-24 11:00:00|10538|10537.4|10536.3|10535.7|10540.6|10540|10534.2|10533.4|570
1656068700000|2022-06-24 11:05:00|10536.5|10535.9|10532.2|10531.6|10536.5|10535.9|10531.6|10530.9|523
1656069000000|2022-06-24 11:10:00|10531.6|10531|10531.7|10531.1|10535.2|10534.5|10530.1|10529.5|623
1656069300000|2022-06-24 11:15:00|10531.6|10531|10532.4|10531.5|10532.4|10531.6|10526|10525.3|644
1656069600000|2022-06-24 11:20:00|10532.3|10531.4|10534.4|10533.5|10534.5|10533.9|10531.5|10530.8|565
1656069900000|2022-06-24 11:25:00|10534.3|10533.4|10534.8|10533.9|10535|10534.2|10532.8|10532|389
1656070200000|2022-06-24 11:30:00|10534.9|10534|10534.6|10534|10537.9|10537.1|10531.8|10530.9|584
1656070500000|2022-06-24 11:35:00|10534.5|10533.9|10535.1|10534.2|10536.4|10535.7|10533.3|10532.7|552
1656070800000|2022-06-24 11:40:00|10535|10534.4|10527.9|10527|10535.6|10535|10525.7|10525.1|704
1656071100000|2022-06-24 11:45:00|10527.8|10526.9|10523.4|10522.5|10528.6|10528|10521.3|10520.7|711
1656071400000|2022-06-24 11:50:00|10523.2|10522.6|10518.2|10517.3|10524.8|10523.9|10517.5|10516.9|780
1656071700000|2022-06-24 11:55:00|10518.1|10517.2|10516.4|10515.5|10519.8|10518.9|10514.5|10513.8|1040
1656072000000|2022-06-24 12:00:00|10516.7|10515.8|10523.3|10522.7|10526.1|10525.2|10516.5|10515.6|864
1656072300000|2022-06-24 12:05:00|10523.2|10522.6|10525.2|10524.3|10525.8|10525|10521.4|10520.7|689
1656072600000|2022-06-24 12:10:00|10525.3|10524.4|10524.3|10523.4|10525.9|10525.1|10521.2|10520.6|700
1656072900000|2022-06-24 12:15:00|10524.2|10523.3|10525.4|10524.5|10526.8|10526.2|10522.8|10522.1|672
1656073200000|2022-06-24 12:20:00|10525.5|10524.9|10530.7|10530.1|10531.4|10530.5|10525.5|10524.7|927
1656073500000|2022-06-24 12:25:00|10530.8|10530.2|10533.2|10532.6|10533.5|10532.9|10529|10528.4|613
1656073800000|2022-06-24 12:30:00|10533.3|10532.7|10527.3|10526.4|10533.8|10533.1|10526.7|10525.8|787
1656074100000|2022-06-24 12:35:00|10527.4|10526.5|10528.3|10527.4|10532|10531.1|10524.9|10524|767
1656074400000|2022-06-24 12:40:00|10528.4|10527.5|10534.3|10533.2|10534.3|10533.3|10527.2|10526.3|702
1656074700000|2022-06-24 12:45:00|10534.2|10533.3|10529.2|10528.3|10534.6|10533.7|10524.9|10524.3|823
1656075000000|2022-06-24 12:50:00|10529.1|10528.5|10531.5|10530.6|10533.7|10532.8|10527.1|10526.2|900
1656075300000|2022-06-24 12:55:00|10531.3|10530.4|10523.6|10522.7|10532.6|10531.7|10522.7|10521.8|866
1656075600000|2022-06-24 13:00:00|10523.7|10522.8|10520.3|10519.4|10525.7|10524.8|10518.5|10517.9|817
1656075900000|2022-06-24 13:05:00|10520.5|10519.6|10521.1|10520.5|10524.3|10523.4|10516.1|10515.5|736
1656076200000|2022-06-24 13:10:00|10521.2|10520.3|10528.7|10527.8|10529.1|10528.2|10519.4|10518.6|785
1656076500000|2022-06-24 13:15:00|10528.6|10527.7|10521.8|10520.9|10528.7|10527.8|10521.8|10520.9|587
1656076800000|2022-06-24 13:20:00|10522|10521.1|10528|10527.4|10528.1|10527.5|10519.1|10518.3|746
1656077100000|2022-06-24 13:25:00|10528.1|10527.5|10534.9|10534.3|10535.5|10534.9|10526.9|10526.3|759
1656077400000|2022-06-24 13:30:00|10534.8|10534.2|10536.4|10535.5|10544.9|10544.3|10534.1|10533.5|999
1656077700000|2022-06-24 13:35:00|10536.5|10535.6|10534.6|10533.7|10539.7|10538.8|10531.9|10531.2|963
1656078000000|2022-06-24 13:40:00|10534.9|10534|10538.5|10537.9|10541.2|10540.6|10531.6|10530.8|1040
1656078300000|2022-06-24 13:45:00|10538.3|10537.7|10543.6|10542.7|10543.9|10543|10535.9|10535.2|847
1656078600000|2022-06-24 13:50:00|10543.7|10542.8|10543.1|10542.5|10546.3|10545.4|10540.1|10539.2|960
1656078900000|2022-06-24 13:55:00|10543.3|10542.7|10534.8|10533.9|10543.7|10542.9|10533.3|10532.4|1031
1656079200000|2022-06-24 14:00:00|10534.9|10534|10560.9|10560|10570.3|10569.4|10534.9|10534|2165
1656079500000|2022-06-24 14:05:00|10559.9|10558.7|10559.2|10558.1|10566.5|10565.6|10549.4|10548.5|1781
1656079800000|2022-06-24 14:10:00|10559|10557.4|10561.2|10560.6|10566.9|10566.2|10555.3|10554.4|1583
1656080100000|2022-06-24 14:15:00|10561.3|10560.7|10559.9|10559|10564.6|10563.8|10552.8|10552|1339
1656080400000|2022-06-24 14:20:00|10559.8|10559.3|10565.7|10565.1|10567.3|10566.5|10559.4|10558.8|1103
1656080700000|2022-06-24 14:25:00|10565.8|10565.2|10571.6|10570.7|10571.6|10571|10562.2|10561.6|915
1656081000000|2022-06-24 14:30:00|10571.4|10570.5|10558.8|10558.2|10571.7|10570.8|10558.8|10558.2|1172
1656081300000|2022-06-24 14:35:00|10558.9|10558.3|10556.5|10555.6|10559.2|10558.6|10550.3|10549.5|1220
1656081600000|2022-06-24 14:40:00|10556.6|10555.7|10546.7|10545.8|10559|10558.3|10543.4|10542.8|1147
1656081900000|2022-06-24 14:45:00|10546.9|10546|10550.3|10549.4|10550.6|10549.7|10542.2|10541.5|1177
1656082200000|2022-06-24 14:50:00|10550.2|10549.3|10545.6|10544.7|10554|10553.2|10541.8|10541|1352
1656082500000|2022-06-24 14:55:00|10545.7|10544.8|10543.8|10542.9|10547.8|10547.2|10540.7|10539.9|1199
1656082800000|2022-06-24 15:00:00|10543.5|10542.5|10553.4|10552.8|10553.5|10552.9|10543|10542.3|1120
1656083100000|2022-06-24 15:05:00|10553.3|10552.7|10558.7|10558.1|10559.9|10559.3|10553.2|10552.6|803
1656083400000|2022-06-24 15:10:00|10558.8|10558.2|10548.9|10548.3|10560.2|10559.6|10547.1|10546.5|912
1656083700000|2022-06-24 15:15:00|10549|10548.4|10547.2|10546.6|10552.9|10552.1|10546.5|10545.9|820
1656084000000|2022-06-24 15:20:00|10547.3|10546.4|10549.3|10548.7|10552.2|10551.3|10546.5|10545.6|874
1656084300000|2022-06-24 15:25:00|10549.5|10548.9|10551.6|10551|10553|10552.4|10548.2|10547.4|700
1656084600000|2022-06-24 15:30:00|10551.7|10551.1|10549.6|10549|10552.7|10552.1|10548.8|10548.2|756
1656084900000|2022-06-24 15:35:00|10549.4|10548.8|10556.3|10555.7|10556.6|10556|10548.4|10547.8|673
1656085200000|2022-06-24 15:40:00|10556.6|10556|10555|10554.4|10559.4|10558.7|10554.9|10554.2|628
1656085500000|2022-06-24 15:45:00|10555.1|10554.5|10555.5|10554.9|10558|10557.4|10551.2|10550.6|629
1656085800000|2022-06-24 15:50:00|10555.6|10555|10547.7|10547.1|10556.2|10555.6|10547|10546.3|692
1656086100000|2022-06-24 15:55:00|10547.8|10546.9|10538.5|10537.9|10547.8|10547.1|10536.8|10536.2|949
1656086400000|2022-06-24 16:00:00|10538.2|10537.6|10540.6|10540|10543.7|10543.1|10537.4|10536.8|686
1656086700000|2022-06-24 16:05:00|10540.5|10539.9|10541.9|10541.3|10542.8|10542.2|10537.6|10536.9|685
1656087000000|2022-06-24 16:10:00|10541.8|10541.2|10544.5|10543.9|10545.2|10544.5|10541.2|10540.6|543
1656087300000|2022-06-24 16:15:00|10544.7|10543.8|10544.1|10543.5|10545.9|10545.2|10541.7|10541|565
1656087600000|2022-06-24 16:20:00|10544|10543.4|10542|10541.4|10545.1|10544.5|10541|10540.4|617
1656087900000|2022-06-24 16:25:00|10542.1|10541.5|10541.5|10540.9|10544.3|10543.7|10540.8|10540.2|509
1656088200000|2022-06-24 16:30:00|10541.6|10541|10542.8|10542.2|10543.2|10542.4|10539.2|10538.6|485
1656088500000|2022-06-24 16:35:00|10542.7|10542.1|10545.9|10545.3|10546.8|10546.2|10542.7|10542.1|412
1656088800000|2022-06-24 16:40:00|10545.7|10545.1|10546.7|10546.1|10546.7|10546.1|10542.8|10542.2|421
1656089100000|2022-06-24 16:45:00|10546.6|10546|10548|10547.4|10548.1|10547.4|10545|10544.4|440
1656089400000|2022-06-24 16:50:00|10547.9|10547.3|10546.5|10545.6|10548.2|10547.5|10544.8|10544.1|430
1656089700000|2022-06-24 16:55:00|10546.3|10545.7|10547.1|10546.2|10549.1|10548.5|10544.2|10543.6|522
1656090000000|2022-06-24 17:00:00|10547.2|10546.3|10545.5|10544.6|10549.7|10548.9|10545.5|10544.6|516
1656090300000|2022-06-24 17:05:00|10545.7|10544.8|10544.7|10544.1|10546.9|10546.2|10543.5|10542.7|431
1656090600000|2022-06-24 17:10:00|10544.9|10544.3|10545.6|10544.7|10547.2|10546.4|10544.6|10544|335
1656090900000|2022-06-24 17:15:00|10545.7|10544.8|10543.2|10542.3|10545.7|10544.8|10542.7|10542.1|307
1656091200000|2022-06-24 17:20:00|10543.1|10542.2|10544.1|10543.2|10545.5|10544.7|10543.1|10542.2|266
1656091500000|2022-06-24 17:25:00|10544.3|10543.4|10544.7|10543.8|10546|10545.1|10543.8|10543|342
1656091800000|2022-06-24 17:30:00|10544.8|10543.9|10545.1|10544.5|10545.8|10544.9|10544.1|10543.3|303
1656092100000|2022-06-24 17:35:00|10545.2|10544.6|10543.3|10542.7|10545.7|10545|10542.8|10542|278
1656092400000|2022-06-24 17:40:00|10543.4|10542.8|10545.1|10544.5|10545.2|10544.5|10541.2|10540.6|368
1656092700000|2022-06-24 17:45:00|10545.2|10544.3|10537.9|10537.3|10545.2|10544.3|10537.8|10537|438
1656093000000|2022-06-24 17:50:00|10538|10537.4|10536.3|10535.4|10539|10538.3|10535.6|10534.7|441
1656093300000|2022-06-24 17:55:00|10536.2|10535.3|10539.2|10538.3|10539.9|10539.3|10534.9|10534|485
1656093600000|2022-06-24 18:00:00|10539.4|10538.8|10543.8|10542.9|10544.7|10543.8|10539.4|10538.7|510
1656093900000|2022-06-24 18:05:00|10543.7|10542.8|10547.7|10546.8|10548.2|10547.3|10543.7|10542.8|343
1656094200000|2022-06-24 18:10:00|10547.8|10546.9|10550.1|10549.2|10551.3|10550.4|10547.6|10546.7|340
1656094500000|2022-06-24 18:15:00|10550.2|10549.3|10547.6|10546.7|10550.3|10549.4|10546.6|10545.7|354
1656094800000|2022-06-24 18:20:00|10547.7|10546.8|10545.6|10544.7|10548.7|10547.9|10544.7|10543.8|305
1656095100000|2022-06-24 18:25:00|10545.7|10544.8|10549.2|10548.6|10549.9|10549.1|10545.7|10544.8|365
1656095400000|2022-06-24 18:30:00|10549.1|10548.5|10551.6|10550.7|10552.8|10552|10548.7|10548|348
1656095700000|2022-06-24 18:35:00|10551.5|10550.9|10549.6|10548.7|10552.1|10551.4|10549.5|10548.7|379
1656096000000|2022-06-24 18:40:00|10549.7|10548.8|10549.6|10548.7|10551.5|10550.8|10548.8|10547.9|355
1656096300000|2022-06-24 18:45:00|10549.5|10548.9|10550.6|10549.7|10551.3|10550.5|10549.4|10548.7|267
1656096600000|2022-06-24 18:50:00|10550.7|10549.8|10546.9|10546.3|10551.2|10550.3|10546.9|10546.1|250
1656096900000|2022-06-24 18:55:00|10547.1|10546.2|10549|10548.4|10551.2|10550.5|10546.9|10546.1|431
1656097200000|2022-06-24 19:00:00|10548.7|10548.1|10548|10547.1|10550.1|10549.5|10547.5|10546.8|387
1656097500000|2022-06-24 19:05:00|10547.8|10546.9|10547|10546.1|10549.9|10549.1|10546.6|10545.8|310
1656097800000|2022-06-24 19:10:00|10546.7|10546|10547.5|10546.9|10548.3|10547.4|10545.6|10544.7|330
1656098100000|2022-06-24 19:15:00|10547.7|10546.8|10550.2|10549.3|10550.4|10549.8|10547.5|10546.7|320
1656098400000|2022-06-24 19:20:00|10550.1|10549.2|10551.8|10550.9|10551.8|10551.1|10549.9|10549.2|229
1656098700000|2022-06-24 19:25:00|10551.9|10551|10553.1|10552.5|10553.6|10552.9|10550.9|10550.1|280
1656099000000|2022-06-24 19:30:00|10553|10552.4|10549|10548.1|10553.6|10552.7|10549|10548.1|266
1656099300000|2022-06-24 19:35:00|10549.1|10548.2|10548.2|10547.3|10549.8|10548.9|10546.9|10546.1|227
1656099600000|2022-06-24 19:40:00|10548.4|10547.8|10550.6|10550|10551.3|10550.5|10548.3|10547.5|266
1656099900000|2022-06-24 19:45:00|10550.5|10549.9|10548|10547.1|10550.6|10549.9|10547.5|10546.8|298
1656100200000|2022-06-24 19:50:00|10548.1|10547.2|10550.9|10550|10552.6|10551.7|10548.1|10547.2|435
1656100500000|2022-06-24 19:55:00|10550.8|10549.9|10559.4|10558.5|10560|10559.1|10549.8|10548.9|535
1656100800000|2022-06-24 20:00:00|10559.5|10558.6|10556.9|10555.7|10559.5|10558.6|10554.9|10553.7|830
1656101100000|2022-06-24 20:05:00|10557|10555.8|10556.7|10555.6|10557.4|10556.4|10554.8|10553.6|388
1656101400000|2022-06-24 20:10:00|10556.6|10555.7|10554.3|10553.1|10556.7|10555.7|10553.8|10552.7|281
1656101700000|2022-06-24 20:15:00|10554.2|10553.3|10555|10554.1|10557.8|10556.6|10554.2|10553.1|315
1656102000000|2022-06-24 20:20:00|10555.1|10553.8|10554|10552.8|10555.6|10554.4|10553.7|10552.5|224
1656102300000|2022-06-24 20:25:00|10553.9|10553|10550.1|10549.2|10554.2|10553.1|10550.1|10549|340
1656102600000|2022-06-24 20:30:00|10550.2|10549.3|10552.4|10551.2|10552.9|10551.9|10550.1|10548.9|215
1656102900000|2022-06-24 20:35:00|10552.2|10551.3|10551.2|10550.3|10552.7|10551.7|10550.7|10549.8|144
1656103200000|2022-06-24 20:40:00|10551.1|10550.2|10554|10552.7|10554.7|10552.9|10549.8|10548.9|324
1656103500000|2022-06-24 20:45:00|10554.2|10553.2|10552.9|10550.7|10554.2|10553.2|10552.1|10549.9|476
1656103800000|2022-06-24 20:50:00|10552.8|10550.9|10554.6|10553.7|10556.2|10554.1|10551.8|10549.3|488
1656104100000|2022-06-24 20:55:00|10554.5|10553.6|10557.3|10551.3|10560.4|10556.1|10554.1|10549.1|322
1656273600000|2022-06-26 20:00:00|10559.3|10547.3|10559.3|10547.3|10560.3|10548.3|10559.3|10547.3|3
1656274200000|2022-06-26 20:10:00|10560.3|10548.3|10560.3|10548.3|10560.3|10548.3|10560.3|10548.3|1
1656274500000|2022-06-26 20:15:00|10560.8|10551.9|10559.8|10547.8|10560.8|10551.9|10559.3|10547.4|5
1656274800000|2022-06-26 20:20:00|10559.9|10554|10559.3|10547.6|10559.9|10554|10559.3|10547.6|3
1656275100000|2022-06-26 20:25:00|10559.8|10547.8|10559.8|10547.8|10560.5|10548.5|10559.8|10547.8|3
1656275400000|2022-06-26 20:30:00|10559.9|10547.6|10559.9|10547.6|10559.9|10547.6|10559.9|10547.6|1
1656276000000|2022-06-26 20:40:00|10561|10548|10559.9|10547.6|10561|10548|10558.4|10547.1|31
1656276300000|2022-06-26 20:45:00||10554||10547.6||10554||10547.6|2
1656276600000|2022-06-26 20:50:00|10561|10548|10559.9|10547.6|10561|10548|10559.9|10547.6|2
1656276900000|2022-06-26 20:55:00|10559.3|10548|10561|10548|10561|10548|10559.3|10548|3
1656277200000|2022-06-26 21:00:00|10559.3|10547|10556.1|10547.9|10561|10549|10556.1|10547|12
1656277500000|2022-06-26 21:05:00|10555.1|10548.5|10555.9|10549.9|10557.6|10551.6|10554.8|10548|23
1656277800000|2022-06-26 21:10:00|10555.5|10549.5|10555.5|10549.5|10555.5|10549.5|10555.5|10549.5|1
1656278100000|2022-06-26 21:15:00|10555.2|10549.2|10554.9|10548.9|10557.5|10550.5|10553.5|10547.4|9
1656278400000|2022-06-26 21:20:00|10555|10549|10555|10549|10555.1|10549.1|10555|10549|3
1656278700000|2022-06-26 21:25:00|10558.2|10548.2|10558.1|10548.3|10558.2|10548.4|10557.3|10547.6|26
1656279000000|2022-06-26 21:30:00|10555.2|10549.2|10555.4|10553.8|10556.2|10554.3|10554.6|10549.1|115
1656279300000|2022-06-26 21:35:00|10555.6|10553.3|10555.5|10550.9|10558.6|10557.1|10555|10550.5|148
1656279600000|2022-06-26 21:40:00|10555.6|10551|10555.5|10550.5|10555.9|10551.4|10554.7|10550.5|52
1656279900000|2022-06-26 21:45:00|10555.3|10550.6|10555.8|10550.8|10556|10551.4|10555.3|10550.3|71
1656280200000|2022-06-26 21:50:00|10555.7|10550.7|10555|10552|10555.8|10552|10554.7|10550.6|19
1656280500000|2022-06-26 21:55:00|10554.3||10555||10555||10554.3||2
1656280800000|2022-06-26 22:00:00|10554.9|10551.9|10554.3|10553.7|10558.6|10556.8|10553.6|10551.6|157
1656281100000|2022-06-26 22:05:00|10554.4|10553.8|10556.5|10555.3|10557.7|10556.8|10554.4|10553.8|101
1656281400000|2022-06-26 22:10:00|10556.4|10555.2|10557.7|10557.1|10558.3|10557.1|10555.8|10554.6|119
1656281700000|2022-06-26 22:15:00|10558.1|10556.8|10556.6|10555.3|10559|10557.3|10556.2|10555|184
1656282000000|2022-06-26 22:20:00|10556.5|10555.1|10554.6|10553.7|10556.6|10555.5|10554.6|10553.7|77
1656282300000|2022-06-26 22:25:00|10554.8|10553.9|10554.9|10554|10556.7|10555.8|10554.7|10553.9|32
1656282600000|2022-06-26 22:30:00|10555|10554.1|10558.2|10557.3|10560.1|10559.2|10554.8|10554|312
1656282900000|2022-06-26 22:35:00|10558.1|10557.2|10558.9|10557.6|10558.9|10558.2|10555.9|10555|285
1656283200000|2022-06-26 22:40:00|10558.8|10558.2|10561.7|10560.8|10561.7|10560.8|10557.9|10557|417
1656283500000|2022-06-26 22:45:00|10562|10561.1|10561.6|10560.7|10563.3|10562.4|10560.9|10560.2|247
1656283800000|2022-06-26 22:50:00|10561.5|10560.6|10563.7|10562.8|10563.9|10563|10561.5|10560.6|246
1656284100000|2022-06-26 22:55:00|10564|10563.1|10565.5|10564.6|10565.6|10564.7|10562.8|10562|272
1656284400000|2022-06-26 23:00:00|10565.6|10564.7|10567.5|10566.9|10568.7|10568.1|10564.6|10563.7|348
1656284700000|2022-06-26 23:05:00|10567.6|10567|10572.3|10571.7|10575.5|10574.9|10566.9|10566.3|478
1656285000000|2022-06-26 23:10:00|10572.4|10571.8|10570.3|10569.7|10573.7|10573.1|10569.7|10569.1|326
1656285300000|2022-06-26 23:15:00|10570.4|10569.8|10566.8|10566.2|10570.6|10570|10566.6|10566|167
1656285600000|2022-06-26 23:20:00|10566.9|10566.3|10566.2|10565.3|10568|10567.4|10565.1|10564.5|189
1656285900000|2022-06-26 23:25:00|10566.3|10565.4|10571.2|10570.6|10571.5|10570.8|10566.3|10565.4|261
1656286200000|2022-06-26 23:30:00|10571.4|10570.8|10569.1|10568.2|10574.3|10573.7|10568.7|10568.1|272
1656286500000|2022-06-26 23:35:00|10569.2|10568.3|10571.8|10571.2|10572|10571.4|10568.2|10567.5|170
1656286800000|2022-06-26 23:40:00|10571.7|10571.1|10571.5|10570.6|10572|10571.2|10570.5|10569.8|222
1656287100000|2022-06-26 23:45:00|10571.6|10570.9|10571.1|10570.2|10573.9|10573.3|10571|10570.1|239
1656287400000|2022-06-26 23:50:00|10570.8|10570.1|10568.2|10567.6|10571.3|10570.7|10566.2|10565.6|245
1656287700000|2022-06-26 23:55:00|10568.1|10567.5|10567.2|10566.6|10568.9|10568|10565.6|10565|201
1656288000000|2022-06-27 00:00:00|10567.3|10566.7|10566.9|10566.3|10571.9|10571.3|10565.1|10564.5|509
1656288300000|2022-06-27 00:05:00|10566.8|10566.2|10567.9|10567.3|10570.4|10569.8|10566.1|10565.5|359
1656288600000|2022-06-27 00:10:00|10568|10567.4|10566|10565.4|10568.1|10567.5|10563.7|10563.1|309
1656288900000|2022-06-27 00:15:00|10565.8|10565.2|10565.5|10564.9|10567.2|10566.6|10564.3|10563.7|240
1656289200000|2022-06-27 00:20:00|10565.2|10564.6|10568.3|10567.7|10569.6|10568.8|10564.9|10564.1|292
1656289500000|2022-06-27 00:25:00|10568.4|10567.8|10566|10565.4|10568.9|10568.3|10565.8|10565.2|242
1656289800000|2022-06-27 00:30:00|10565.8|10565.2|10567.8|10567.2|10568.5|10567.9|10564.4|10563.8|350
1656290100000|2022-06-27 00:35:00|10567.9|10567.3|10566.6|10566|10568.7|10568.1|10565.5|10564.9|293
1656290400000|2022-06-27 00:40:00|10566.8|10566.2|10564.4|10563.8|10570.4|10569.8|10563.7|10563.1|326
1656290700000|2022-06-27 00:45:00|10564.5|10563.9|10555.3|10554.7|10565|10564.4|10555.1|10554.5|398
1656291000000|2022-06-27 00:50:00|10555.4|10554.8|10553.8|10553.2|10559.6|10559|10553|10552.4|586
1656291300000|2022-06-27 00:55:00|10554|10553.4|10556.3|10555.7|10558.9|10558.3|10553.7|10553.1|341
1656291600000|2022-06-27 01:00:00|10556.4|10555.8|10563.6|10563|10563.6|10563|10556.4|10555.8|454
1656291900000|2022-06-27 01:05:00|10563.4|10562.8|10562.7|10562.1|10564.9|10564.3|10561.5|10560.9|385
1656292200000|2022-06-27 01:10:00|10562.9|10562.3|10560.8|10560.2|10564|10563.4|10560.5|10559.9|402
1656292500000|2022-06-27 01:15:00|10560.9|10560.3|10562.5|10561.9|10565.3|10564.7|10560.5|10559.9|423
1656292800000|2022-06-27 01:20:00|10562.6|10562|10562.1|10561.5|10563.6|10563|10560.5|10559.9|325
1656293100000|2022-06-27 01:25:00|10562.2|10561.6|10562.8|10562.2|10564|10563.4|10560.9|10560.3|317
1656293400000|2022-06-27 01:30:00|10562.6|10562|10565|10564.4|10565.2|10564.6|10561.6|10561|405
1656293700000|2022-06-27 01:35:00|10564.7|10564.1|10564|10563.4|10565.7|10565.1|10562.2|10561.6|325
1656294000000|2022-06-27 01:40:00|10564.1|10563.5|10562.3|10561.7|10564.9|10564.3|10560.7|10560.1|499
1656294300000|2022-06-27 01:45:00|10562.4|10561.8|10560.5|10559.9|10563.7|10563.1|10560|10559.4|374
1656294600000|2022-06-27 01:50:00|10560.6|10560|10562.6|10562|10563.4|10562.8|10557.8|10557.2|392
1656294900000|2022-06-27 01:55:00|10562.5|10561.9|10561.2|10560.6|10564.8|10564.2|10561|10560.4|360
1656295200000|2022-06-27 02:00:00|10561.3|10560.7|10563.5|10562.9|10564.1|10563.5|10560.6|10560|387
1656295500000|2022-06-27 02:05:00|10563.6|10563|10560|10559.4|10563.8|10563.2|10559.5|10558.9|361
1656295800000|2022-06-27 02:10:00|10560.1|10559.5|10560.3|10559.4|10562|10561.4|10559.2|10558.6|338
1656296100000|2022-06-27 02:15:00|10560.4|10559.5|10563|10562.1|10563.7|10562.8|10559.5|10558.7|332
1656296400000|2022-06-27 02:20:00|10563.1|10562.2|10561.1|10560.2|10563.5|10562.7|10560.5|10559.9|439
1656296700000|2022-06-27 02:25:00|10560.9|10560.3|10560.7|10560.1|10562.9|10562.2|10559.8|10559.1|334
1656297000000|2022-06-27 02:30:00|10560.9|10560|10563.6|10562.7|10566.1|10565.5|10560.8|10560|772
1656297300000|2022-06-27 02:35:00|10563.5|10562.6|10564.6|10563.7|10567.1|10566.3|10562.4|10561.6|991
1656297600000|2022-06-27 02:40:00|10564.5|10563.6|10562.9|10562.3|10565.2|10564.4|10561.7|10561|500
1656297900000|2022-06-27 02:45:00|10563.1|10562.2|10560.5|10559.9|10564.1|10563.5|10560.5|10559.9|273
1656298200000|2022-06-27 02:50:00|10560.6|10560|10559|10558.1|10561.3|10560.6|10558.6|10558|281
1656298500000|2022-06-27 02:55:00|10559.3|10558.7|10556.5|10555.9|10559.3|10558.7|10555.4|10554.6|366
1656298800000|2022-06-27 03:00:00|10556.6|10556|10556.6|10555.7|10557.7|10557|10555.6|10554.8|277
1656299100000|2022-06-27 03:05:00|10556.4|10555.5|10555.8|10554.9|10557.6|10556.7|10555.6|10554.8|259
1656299400000|2022-06-27 03:10:00|10555.9|10555|10554.3|10553.4|10557.3|10556.6|10553.4|10552.6|201
1656299700000|2022-06-27 03:15:00|10554.4|10553.5|10553.9|10553|10555.2|10554.3|10553|10552.4|159
1656300000000|2022-06-27 03:20:00|10554.1|10553.3|10553.8|10553.2|10554.7|10553.8|10552.7|10551.8|230
1656300300000|2022-06-27 03:25:00|10553.7|10553.1|10555.6|10555|10555.7|10555.1|10553.3|10552.6|162
1656300600000|2022-06-27 03:30:00|10555.5|10554.9|10553.7|10553.1|10556.2|10555.5|10553.6|10552.8|330
1656300900000|2022-06-27 03:35:00|10553.8|10553.2|10553.8|10553.2|10554.6|10554|10552|10551.4|253
1656301200000|2022-06-27 03:40:00|10554.1|10553.3|10554.6|10553.7|10554.8|10554.1|10553.6|10552.8|195
1656301500000|2022-06-27 03:45:00|10554.7|10553.8|10551.6|10551|10554.7|10553.8|10550.5|10549.9|224
1656301800000|2022-06-27 03:50:00|10551.9|10550.9|10551.5|10550.9|10552.1|10551.3|10550.7|10550.1|251
1656302100000|2022-06-27 03:55:00|10551.6|10551|10557|10556.4|10557.1|10556.5|10551.2|10550.6|273
1656302400000|2022-06-27 04:00:00|10556.9|10556.3|10556.9|10556.3|10557.5|10556.9|10555.2|10554.6|349
1656302700000|2022-06-27 04:05:00|10556.7|10556.1|10557.5|10556.9|10557.9|10557.3|10556.5|10555.9|166
1656303000000|2022-06-27 04:10:00|10557.4|10556.8|10557.8|10557.2|10558|10557.4|10557|10556.4|155
1656303300000|2022-06-27 04:15:00|10557.9|10557.3|10560.6|10560|10560.7|10560.1|10557.6|10557|206
1656303600000|2022-06-27 04:20:00|10560.7|10560.1|10563.3|10562.7|10563.6|10563|10559.4|10558.8|314
1656303900000|2022-06-27 04:25:00|10563.2|10562.6|10565.2|10564.6|10565.6|10565|10563.1|10562.5|190
1656304200000|2022-06-27 04:30:00|10564.9|10564.3|10563.8|10563.2|10565.4|10564.8|10563.7|10563.1|154
1656304500000|2022-06-27 04:35:00|10563.7|10563.1|10563.5|10562.9|10564.3|10563.7|10561.8|10561.2|142
1656304800000|2022-06-27 04:40:00|10563.3|10562.7|10563.6|10563|10565.2|10564.6|10562.6|10562|186
1656305100000|2022-06-27 04:45:00|10563.9|10563.3|10564.9|10564.3|10565.4|10564.8|10563.5|10562.9|115
1656305400000|2022-06-27 04:50:00|10565|10564.4|10564.5|10563.9|10565.6|10565|10563.3|10562.7|157
1656305700000|2022-06-27 04:55:00|10564.6|10564|10565.2|10564.6|10565.6|10565|10564.3|10563.7|175
1656306000000|2022-06-27 05:00:00|10565.4|10564.8|10565.8|10565.2|10566.7|10566.1|10564.4|10563.8|239
1656306300000|2022-06-27 05:05:00|10565.9|10565.3|10566.5|10565.9|10567|10566.4|10565.4|10564.8|217
1656306600000|2022-06-27 05:10:00|10566.4|10565.8|10569.3|10568.7|10569.5|10568.9|10565.2|10564.6|215
1656306900000|2022-06-27 05:15:00|10569.2|10568.6|10567.8|10567.2|10571.1|10570.5|10567.4|10566.8|251
1656307200000|2022-06-27 05:20:00|10567.9|10567.3|10566.6|10566|10568|10567.4|10566|10565.4|280
1656307500000|2022-06-27 05:25:00|10566.5|10565.9|10567.9|10567.3|10568.3|10567.7|10565.9|10565.3|241
1656307800000|2022-06-27 05:30:00|10568|10567.4|10565.4|10564.8|10568.4|10567.8|10565.4|10564.8|314
1656308100000|2022-06-27 05:35:00|10565.5|10564.9|10565.7|10565.1|10566.2|10565.6|10564.3|10563.7|279
1656308400000|2022-06-27 05:40:00|10565.9|10565.3|10564.7|10564.1|10566.2|10565.6|10563.5|10562.9|264
1656308700000|2022-06-27 05:45:00|10564.6|10564|10565.3|10564.7|10565.4|10564.8|10563|10562.4|242
1656309000000|2022-06-27 05:50:00|10565.1|10564.5|10562.1|10561.5|10565.3|10564.7|10561.7|10561.1|190
1656309300000|2022-06-27 05:55:00|10562|10561.4|10559.3|10558.7|10562.8|10562.2|10558.7|10558.1|199
1656309600000|2022-06-27 06:00:00|10559.4|10558.8|10560.5|10559.9|10562.7|10562.1|10558.1|10557.5|436
1656309900000|2022-06-27 06:05:00|10560.3|10559.7|10561.6|10561|10562.3|10561.7|10559.4|10558.8|336
1656310200000|2022-06-27 06:10:00|10561.8|10561.2|10557.5|10556.9|10563.1|10562.5|10557.2|10556.6|299
1656310500000|2022-06-27 06:15:00|10557.4|10556.8|10557.3|10556.7|10558.7|10558.1|10555.7|10555.1|346
1656310800000|2022-06-27 06:20:00|10557|10556.4|10556.8|10556.2|10560.1|10559.5|10555|10554.4|292
1656311100000|2022-06-27 06:25:00|10556.6|10556|10559.6|10559|10559.8|10559.2|10554.6|10554|314
1656311400000|2022-06-27 06:30:00|10559.7|10559.1|10562.6|10562|10562.6|10562|10557.2|10556.6|404
1656311700000|2022-06-27 06:35:00|10562.5|10561.9|10564.6|10564|10565.1|10564.5|10561.4|10560.8|279
1656312000000|2022-06-27 06:40:00|10564.5|10563.9|10558.4|10557.8|10564.6|10564|10556.9|10556.3|420
1656312300000|2022-06-27 06:45:00|10558.5|10557.9|10563.2|10562.6|10564.4|10563.8|10558.4|10557.8|346
1656312600000|2022-06-27 06:50:00|10563.1|10562.5|10565.5|10564.9|10565.9|10565.3|10559.8|10559.2|382
1656312900000|2022-06-27 06:55:00|10565.4|10564.8|10568.7|10568.1|10570.1|10569.5|10564.9|10564.3|370
1656313200000|2022-06-27 07:00:00|10568.8|10568.2|10573.5|10572.9|10574.1|10573.5|10563.6|10563|667
1656313500000|2022-06-27 07:05:00|10573.6|10573|10573.8|10573.2|10577.7|10577.1|10571.1|10570.5|521
1656313800000|2022-06-27 07:10:00|10573.7|10573.1|10567.2|10566.6|10574.4|10573.8|10565.8|10565.2|416
1656314100000|2022-06-27 07:15:00|10567.6|10567|10570.7|10570.1|10573.5|10572.9|10567.6|10567|529
1656314400000|2022-06-27 07:20:00|10570.8|10570.2|10571.4|10570.8|10573.7|10573.1|10569.4|10568.8|532
1656314700000|2022-06-27 07:25:00|10571.1|10570.5|10582|10581.4|10584.6|10584|10570.1|10569.5|682
1656315000000|2022-06-27 07:30:00|10582.1|10581.5|10582.9|10582.3|10584.4|10583.8|10579|10578.4|605
1656315300000|2022-06-27 07:35:00|10582.8|10582.2|10582.8|10582.2|10584.2|10583.6|10580.7|10580.1|422
1656315600000|2022-06-27 07:40:00|10582.7|10582.1|10581.3|10580.7|10584.5|10583.9|10579.5|10578.9|411
1656315900000|2022-06-27 07:45:00|10581.2|10580.6|10581.8|10580.9|10583.2|10582.6|10580.1|10579.5|435
1656316200000|2022-06-27 07:50:00|10581.7|10580.8|10584.6|10584|10585.1|10584.5|10581.6|10580.8|512
1656316500000|2022-06-27 07:55:00|10584.5|10583.9|10588.3|10587.7|10590.8|10590.2|10584.5|10583.9|526
1656316800000|2022-06-27 08:00:00|10588.6|10588|10587.8|10587.2|10591.6|10591|10584.6|10584|476
1656317100000|2022-06-27 08:05:00|10587.9|10587.3|10585.8|10585.2|10588.9|10588.3|10584.7|10584.1|319
1656317400000|2022-06-27 08:10:00|10585.9|10585.3|10583.2|10582.6|10586.5|10585.9|10582|10581.4|381
1656317700000|2022-06-27 08:15:00|10583.5|10582.9|10582.9|10582.3|10587.2|10586.6|10581.7|10581.1|348
1656318000000|2022-06-27 08:20:00|10583.2|10582.6|10583.6|10583|10583.8|10583.2|10578.2|10577.6|344
1656318300000|2022-06-27 08:25:00|10583.7|10583.1|10581.3|10580.7|10584.6|10584|10579.9|10579.3|404
1656318600000|2022-06-27 08:30:00|10581.4|10580.8|10579.1|10578.5|10582.1|10581.5|10577.4|10576.8|433
1656318900000|2022-06-27 08:35:00|10579|10578.4|10578.3|10577.7|10579.1|10578.5|10575.5|10574.9|321
1656319200000|2022-06-27 08:40:00|10578.4|10577.8|10585.2|10584.6|10586|10585.4|10578.3|10577.7|351
1656319500000|2022-06-27 08:45:00|10585|10584.4|10585.6|10585|10588.1|10587.5|10584.4|10583.8|359
1656319800000|2022-06-27 08:50:00|10585.7|10585.1|10583.1|10582.5|10586.2|10585.6|10583.1|10582.5|422
1656320100000|2022-06-27 08:55:00|10583|10582.4|10584.5|10583.9|10586.1|10585.5|10582|10581.4|297
1656320400000|2022-06-27 09:00:00|10584.7|10584.1|10585.1|10584.5|10587.7|10587.1|10584.3|10583.7|417
1656320700000|2022-06-27 09:05:00|10585|10584.4|10586.5|10585.9|10587.1|10586.5|10583.2|10582.6|295
1656321000000|2022-06-27 09:10:00|10586.6|10586|10582|10581.4|10588.8|10588.2|10582|10581.4|375
1656321300000|2022-06-27 09:15:00|10581.9|10581.3|10582.5|10581.9|10586.1|10585.5|10581.9|10581.3|345
1656321600000|2022-06-27 09:20:00|10582.4|10581.8|10580.1|10579.5|10583.6|10583|10578.1|10577.5|420
1656321900000|2022-06-27 09:25:00|10580|10579.4|10578.6|10578|10580.3|10579.7|10575.8|10575.2|343
1656322200000|2022-06-27 09:30:00|10578.8|10578.2|10577.8|10577.2|10580.2|10579.6|10576.6|10576|323
1656322500000|2022-06-27 09:35:00|10577.5|10576.9|10577.9|10577.3|10579.6|10579|10576.6|10576|269
1656322800000|2022-06-27 09:40:00|10577.8|10577.2|10579.8|10579.2|10581.4|10580.8|10577.8|10577.2|274
1656323100000|2022-06-27 09:45:00|10580.1|10579.5|10581.2|10580.6|10581.2|10580.6|10577.3|10576.7|254
1656323400000|2022-06-27 09:50:00|10581.3|10580.7|10577.2|10576.6|10586.8|10586.2|10577.2|10576.6|361
1656323700000|2022-06-27 09:55:00|10577.3|10576.7|10569.1|10568.5|10578.5|10577.9|10568.3|10567.7|568
1656324000000|2022-06-27 10:00:00|10569.3|10568.7|10575.8|10575.2|10577|10576.4|10569.3|10568.7|506
1656324300000|2022-06-27 10:05:00|10575.7|10575.1|10571|10570.4|10575.7|10575.1|10570.9|10570.3|340
1656324600000|2022-06-27 10:10:00|10571.1|10570.5|10577.2|10576.6|10577.2|10576.6|10568.8|10568.2|378
1656324900000|2022-06-27 10:15:00|10577.3|10576.7|10572.8|10572.2|10579.1|10578.5|10570.8|10570.2|362
1656325200000|2022-06-27 10:20:00|10572.9|10572.3|10578.1|10577.5|10578.7|10578.1|10572.2|10571.6|348
1656325500000|2022-06-27 10:25:00|10578.2|10577.6|10579.9|10579.3|10581.4|10580.8|10577.7|10577.1|371
1656325800000|2022-06-27 10:30:00|10580|10579.4|10582.4|10581.8|10583.3|10582.7|10579.5|10578.9|447
1656326100000|2022-06-27 10:35:00|10582.5|10581.9|10584.9|10584.3|10585.3|10584.7|10582.5|10581.9|303
1656326400000|2022-06-27 10:40:00|10585|10584.4|10585.3|10584.7|10586.4|10585.8|10580.6|10580|379
1656326700000|2022-06-27 10:45:00|10585.2|10584.6|10587.3|10586.7|10588.4|10587.8|10584.3|10583.7|305
1656327000000|2022-06-27 10:50:00|10587.2|10586.6|10586.7|10586.1|10589.3|10588.7|10585.6|10585|316
1656327300000|2022-06-27 10:55:00|10586.6|10586|10585|10584.4|10587.6|10587|10583|10582.4|343
1656327600000|2022-06-27 11:00:00|10585.4|10584.8|10583.5|10582.9|10586.5|10585.9|10583|10582.4|306
1656327900000|2022-06-27 11:05:00|10583.4|10582.8|10581.8|10581.2|10584.3|10583.7|10579.8|10579.2|316
1656328200000|2022-06-27 11:10:00|10582.1|10581.5|10577.3|10576.7|10582.4|10581.8|10577.2|10576.6|366
1656328500000|2022-06-27 11:15:00|10577.7|10577.1|10576.2|10575.6|10579|10578.4|10575.6|10575|297
1656328800000|2022-06-27 11:20:00|10576.4|10575.8|10577.7|10577.1|10579.6|10579|10575.5|10574.9|214
1656329100000|2022-06-27 11:25:00|10577.8|10577.2|10572.1|10571.5|10577.9|10577.3|10572.1|10571.5|280
1656329400000|2022-06-27 11:30:00|10572.2|10571.6|10574.2|10573.6|10577.8|10577.2|10571.5|10570.9|270
1656329700000|2022-06-27 11:35:00|10574.1|10573.5|10576.6|10576|10576.8|10576.2|10574.1|10573.5|280
1656330000000|2022-06-27 11:40:00|10576.5|10575.9|10576.4|10575.8|10579.5|10578.9|10576.2|10575.6|237
1656330300000|2022-06-27 11:45:00|10576.3|10575.7|10567.4|10566.8|10576.9|10576.3|10565.3|10564.7|393
1656330600000|2022-06-27 11:50:00|10567.3|10566.7|10567.7|10567.1|10570.3|10569.7|10564.8|10564.2|365
1656330900000|2022-06-27 11:55:00|10567.6|10567|10567.3|10566.7|10568.8|10568.2|10564.9|10564.3|389
1656331200000|2022-06-27 12:00:00|10567.2|10566.6|10571|10570.4|10572.5|10571.9|10566.9|10566.3|570
1656331500000|2022-06-27 12:05:00|10571.1|10570.5|10573.2|10572.6|10573.9|10573.3|10569.8|10569.2|443
1656331800000|2022-06-27 12:10:00|10573.3|10572.7|10572.1|10571.5|10574.4|10573.8|10571.1|10570.5|401
1656332100000|2022-06-27 12:15:00|10571.3|10570.7|10568.8|10568.2|10571.7|10571.1|10566.4|10565.8|384
1656332400000|2022-06-27 12:20:00|10568.7|10568.1|10565.9|10565.3|10571.6|10571|10563.8|10563.2|376
1656332700000|2022-06-27 12:25:00|10566|10565.4|10568.5|10567.4|10568.8|10568.2|10564.3|10563.7|288
1656333000000|2022-06-27 12:30:00|10568.4|10567.6|10566.6|10566|10571.3|10570.7|10564.1|10563.4|597
1656333300000|2022-06-27 12:35:00|10566.4|10565.8|10562.2|10561.6|10571.2|10570.6|10562.2|10561.6|416
1656333600000|2022-06-27 12:40:00|10562.3|10561.7|10559.6|10559|10563.3|10562.7|10553.8|10553.2|567
1656333900000|2022-06-27 12:45:00|10559.5|10558.9|10561.4|10560.8|10564.5|10563.9|10559.5|10558.9|419
1656334200000|2022-06-27 12:50:00|10561.3|10560.7|10565.5|10564.9|10566.1|10565.5|10560.3|10559.7|408
1656334500000|2022-06-27 12:55:00|10565.4|10564.8|10568.4|10567.8|10570.7|10570.1|10564.3|10563.7|307
1656334800000|2022-06-27 13:00:00|10568.5|10567.9|10576.7|10576.1|10576.9|10576.3|10568.5|10567.9|505
1656335100000|2022-06-27 13:05:00|10577.1|10576.5|10577.9|10577.3|10583.3|10582.7|10576.3|10575.7|515
1656335400000|2022-06-27 13:10:00|10578|10577.4|10584.3|10583.7|10584.5|10583.9|10577.8|10577.2|516
1656335700000|2022-06-27 13:15:00|10584.4|10583.8|10582.2|10581.6|10585.9|10585.3|10581|10580.4|370
1656336000000|2022-06-27 13:20:00|10582.3|10581.7|10580.1|10579.5|10583.4|10582.8|10579.4|10578.8|365
1656336300000|2022-06-27 13:25:00|10580.2|10579.6|10583.4|10582.8|10583.8|10583.2|10579.2|10578.6|328
1656336600000|2022-06-27 13:30:00|10583.3|10582.7|10578.4|10577.8|10583.8|10583.2|10575.4|10574.8|707
1656336900000|2022-06-27 13:35:00|10578.3|10577.7|10576|10575.4|10582.6|10582|10574.4|10573.8|654
1656337200000|2022-06-27 13:40:00|10576.1|10575.5|10586.2|10585.6|10586.3|10585.7|10574.5|10573.9|672
1656337500000|2022-06-27 13:45:00|10586.3|10585.7|10579.9|10579.3|10586.5|10585.9|10577.7|10577.1|726
1656337800000|2022-06-27 13:50:00|10580.5|10579.9|10585.5|10584.9|10586|10585.4|10580.5|10579.9|725
1656338100000|2022-06-27 13:55:00|10585.4|10584.8|10582|10581.4|10586.7|10586.1|10580.7|10580.1|536
1656338400000|2022-06-27 14:00:00|10582.1|10581.5|10583.2|10582.6|10586.5|10585.9|10582.1|10581.5|679
1656338700000|2022-06-27 14:05:00|10583.3|10582.7|10575.8|10575.2|10583.8|10583.2|10572.5|10571.9|540
1656339000000|2022-06-27 14:10:00|10575.9|10575.3|10574.2|10573.6|10578.5|10577.9|10572.5|10571.9|696
1656339300000|2022-06-27 14:15:00|10574.1|10573.5|10578|10577.4|10578.6|10578|10571.8|10571.2|484
1656339600000|2022-06-27 14:20:00|10578.2|10577.6|10576.1|10575.5|10583.2|10582.6|10574|10573.4|641
1656339900000|2022-06-27 14:25:00|10576|10575.4|10574.5|10573.9|10576.1|10575.5|10570.5|10569.9|585
1656340200000|2022-06-27 14:30:00|10574.4|10573.8|10578.9|10578.3|10580.1|10579.5|10572.6|10572|665
1656340500000|2022-06-27 14:35:00|10579|10578.4|10576.4|10575.8|10581.1|10580.5|10574.4|10573.8|609
1656340800000|2022-06-27 14:40:00|10576.3|10575.7|10583.5|10582.9|10583.7|10583.1|10575|10574.4|495
1656341100000|2022-06-27 14:45:00|10583.4|10582.8|10591.7|10591.1|10596.4|10595.8|10582.3|10581.7|827
1656341400000|2022-06-27 14:50:00|10591.6|10591|10596.9|10596.3|10597.3|10596.7|10590|10589.4|809
1656341700000|2022-06-27 14:55:00|10596.7|10596.1|10597.2|10596.6|10599.2|10598.6|10594.5|10593.9|791
1656342000000|2022-06-27 15:00:00|10597.1|10596.5|10595.5|10594.9|10600.2|10599.6|10594.8|10594.2|751
1656342300000|2022-06-27 15:05:00|10595.6|10595|10599.3|10598.7|10600.2|10599.6|10595.6|10595|353
1656342600000|2022-06-27 15:10:00|10599.2|10598.6|10604.7|10604.1|10607.6|10607|10598.4|10597.8|606
1656342900000|2022-06-27 15:15:00|10604.6|10604|10612.6|10612|10615.3|10614.7|10603.5|10602.9|676
1656343200000|2022-06-27 15:20:00|10612.5|10611.9|10610.6|10610|10613.1|10612.5|10606.9|10606.3|597
1656343500000|2022-06-27 15:25:00|10610.5|10609.9|10610|10609.4|10614.4|10613.8|10608.9|10608.3|406
1656343800000|2022-06-27 15:30:00|10609.9|10609.3|10613.6|10613|10613.7|10613.1|10607.4|10606.8|588
1656344100000|2022-06-27 15:35:00|10613.5|10612.9|10606.2|10605.6|10614.1|10613.5|10606.1|10605.5|494
1656344400000|2022-06-27 15:40:00|10606.4|10605.8|10604.6|10604|10609|10608.4|10604.3|10603.7|373
1656344700000|2022-06-27 15:45:00|10604.8|10604.2|10605.6|10605|10607.4|10606.8|10604.8|10604.2|306
1656345000000|2022-06-27 15:50:00|10605.7|10605.1|10602|10601.4|10606|10605.4|10599.9|10599.3|402
1656345300000|2022-06-27 15:55:00|10602.1|10601.5|10600.6|10600|10604.2|10603.6|10599.7|10599.1|306
1656345600000|2022-06-27 16:00:00|10600.5|10599.9|10600.7|10600.1|10603.8|10603.2|10600.1|10599.5|486
1656345900000|2022-06-27 16:05:00|10600.8|10600.2|10604.8|10604.2|10605.1|10604.5|10598.5|10597.9|363
1656346200000|2022-06-27 16:10:00|10604.9|10604.3|10601.1|10600.5|10605|10604.4|10600.9|10600.3|269
1656346500000|2022-06-27 16:15:00|10601.2|10600.6|10599.7|10599.1|10601.3|10600.7|10597.5|10596.9|186
1656346800000|2022-06-27 16:20:00|10599.8|10599.2|10601.5|10600.9|10602.5|10601.9|10599.5|10598.9|327
1656347100000|2022-06-27 16:25:00|10601.6|10601|10599.1|10598.5|10601.6|10601|10598.7|10598.1|349
1656347400000|2022-06-27 16:30:00|10599|10598.4|10594.9|10594.3|10600.6|10600|10594.6|10594|283
1656347700000|2022-06-27 16:35:00|10594.8|10594.2|10595.9|10595.3|10596.8|10596.2|10593.9|10593.3|209
1656348000000|2022-06-27 16:40:00|10596|10595.4|10596.4|10595.8|10598.3|10597.7|10595.8|10595.2|108
1656348300000|2022-06-27 16:45:00|10596.5|10595.9|10596.9|10596.3|10598.9|10598.3|10596.1|10595.5|241
1656348600000|2022-06-27 16:50:00|10596.7|10596.1|10597.2|10596.6|10597.7|10597.1|10594.6|10594|138
1656348900000|2022-06-27 16:55:00|10597.3|10596.7|10598|10597.4|10599.8|10599.2|10596.6|10596|271
1656349200000|2022-06-27 17:00:00|10597.8|10597.2|10591.4|10590.8|10599.6|10599|10586.4|10585.8|605
1656349500000|2022-06-27 17:05:00|10591.5|10590.9|10585.6|10585|10591.5|10590.9|10583.5|10582.9|457
1656349800000|2022-06-27 17:10:00|10586|10585.4|10586.9|10586.3|10588.6|10588|10584.6|10584|257
1656350100000|2022-06-27 17:15:00|10587|10586.4|10586.7|10586.1|10587.3|10586.7|10582.3|10581.7|276
1656350400000|2022-06-27 17:20:00|10586.8|10586.2|10587.2|10586.6|10589.4|10588.8|10586.4|10585.8|354
1656350700000|2022-06-27 17:25:00|10587.3|10586.7|10588.8|10588.2|10589.6|10589|10585|10584.4|221
1656351000000|2022-06-27 17:30:00|10588.6|10588|10586.2|10585.6|10588.9|10588.3|10585.8|10585.2|301
1656351300000|2022-06-27 17:35:00|10585.8|10585.2|10588.9|10588.3|10589.4|10588.8|10585.7|10585.1|164
1656351600000|2022-06-27 17:40:00|10588.8|10588.2|10587.9|10587.3|10588.9|10588.3|10585.6|10585|198
1656351900000|2022-06-27 17:45:00|10587.8|10587.2|10585.6|10585|10588.1|10587.5|10585.3|10584.7|207
1656352200000|2022-06-27 17:50:00|10585.9|10585.3|10586|10585.4|10587.4|10586.8|10584.7|10584.1|224
1656352500000|2022-06-27 17:55:00|10585.9|10585.3|10590.9|10590.3|10592.4|10591.8|10585.9|10585.3|290
1656352800000|2022-06-27 18:00:00|10591.1|10590.5|10591.1|10590.5|10594.6|10594|10590.7|10590.1|452
1656353100000|2022-06-27 18:05:00|10591|10590.4|10588.1|10587.5|10591.8|10591.2|10587.3|10586.7|194
1656353400000|2022-06-27 18:10:00|10588.2|10587.6|10588.9|10588.3|10589.7|10589.1|10587.6|10587|195
1656353700000|2022-06-27 18:15:00|10589.1|10588.5|10589.7|10589.1|10590.6|10590|10588.7|10588.1|276
1656354000000|2022-06-27 18:20:00|10589.8|10589.2|10591.3|10590.7|10592|10591.4|10589.2|10588.6|196
1656354300000|2022-06-27 18:25:00|10591.2|10590.6|10591.7|10591.1|10593|10592.4|10589.3|10588.7|258
1656354600000|2022-06-27 18:30:00|10591.8|10591.2|10591.7|10591.1|10593|10592.4|10591.4|10590.8|159
1656354900000|2022-06-27 18:35:00|10591.6|10591|10589.6|10589|10591.6|10591|10588.6|10588|172
1656355200000|2022-06-27 18:40:00|10589.7|10589.1|10585.6|10585|10589.9|10589.3|10585.5|10584.9|195
1656355500000|2022-06-27 18:45:00|10585.4|10584.8|10584.7|10584.1|10586.7|10586.1|10584|10583.4|108
1656355800000|2022-06-27 18:50:00|10584.6|10584|10583.1|10582.5|10584.7|10584.1|10580|10579.4|258
1656356100000|2022-06-27 18:55:00|10582.9|10582.3|10584.7|10584.1|10585.2|10584.6|10582.5|10581.9|226
1656356400000|2022-06-27 19:00:00|10584.8|10584.2|10581.8|10581.2|10585.1|10584.5|10578.6|10578|316
1656356700000|2022-06-27 19:05:00|10581.5|10580.9|10584.2|10583.6|10584.4|10583.8|10581.1|10580.5|155
1656357000000|2022-06-27 19:10:00|10584.3|10583.7|10588.9|10588.3|10589.3|10588.7|10584.3|10583.7|265
1656357300000|2022-06-27 19:15:00|10588.8|10588.2|10587.7|10587.1|10589|10588.4|10587.3|10586.7|143
1656357600000|2022-06-27 19:20:00|10587.8|10587.2|10587|10586.4|10588.2|10587.6|10586.2|10585.6|193
1656357900000|2022-06-27 19:25:00|10586.9|10586.3|10587.6|10587|10588.1|10587.5|10586.7|10586.1|138
1656358200000|2022-06-27 19:30:00|10587.7|10587.1|10584.9|10584.3|10587.9|10587.3|10584.7|10584.1|162
1656358500000|2022-06-27 19:35:00|10585|10584.4|10584.7|10584.1|10585|10584.4|10582.6|10582|172
1656358800000|2022-06-27 19:40:00|10584.6|10584|10586.1|10585.5|10586.1|10585.5|10584.2|10583.6|220
1656359100000|2022-06-27 19:45:00|10586|10585.4|10586.2|10585.6|10587.6|10587|10585.5|10584.9|173
1656359400000|2022-06-27 19:50:00|10586.3|10585.7|10583.3|10582.7|10586.3|10585.7|10582.4|10581.8|219
1656359700000|2022-06-27 19:55:00|10583.4|10582.8|10580.6|10580|10583.4|10582.8|10579|10578.4|233
1656360000000|2022-06-27 20:00:00|10580.8|10580.2|10580.8|10580.2|10582|10581.4|10578.5|10577.9|203
1656360300000|2022-06-27 20:05:00|10580.7|10580.1|10580.6|10580|10581.9|10581.3|10580.3|10579.7|50
1656360600000|2022-06-27 20:10:00|10580.7|10580.1|10582.1|10581.5|10584|10583.4|10580.6|10580|101
1656360900000|2022-06-27 20:15:00|10581.9|10581.3|10582.5|10581.9|10583|10582.4|10579.7|10579.1|140
1656361200000|2022-06-27 20:20:00|10582.6|10582|10583.7|10583.1|10583.8|10583.2|10582.3|10581.7|66
1656361500000|2022-06-27 20:25:00|10583.8|10583.2|10581.3|10580.7|10583.8|10583.2|10580.3|10579.7|85
1656361800000|2022-06-27 20:30:00|10581.2|10580.6|10579|10578.4|10581.8|10581.2|10578.9|10578.3|63
1656362100000|2022-06-27 20:35:00|10579.1|10578.5|10579.2|10578.6|10579.3|10578.7|10578.7|10578.1|65
1656362400000|2022-06-27 20:40:00|10578.8|10578.2|10579.1|10578.5|10580.4|10579.8|10578.8|10578.2|101
1656362700000|2022-06-27 20:45:00|10579|10578.4|10580.4|10579.8|10581.8|10581.2|10579|10578.4|114
1656363000000|2022-06-27 20:50:00|10580.3|10579.7|10583.8|10583.2|10583.8|10583.2|10580.3|10579.7|182
1656363300000|2022-06-27 20:55:00|10583.7|10583.1|10586.5|10582.1|10586.9|10583.2|10582.6|10581.3|79
1656363600000|2022-06-27 21:00:00|10588.2|10582.2|10587.8|10581.8|10590.1|10584.1|10586.4|10580.4|57
1656363900000|2022-06-27 21:05:00|10587.7|10581.7|10588.7|10583.7|10588.9|10583.9|10587.6|10581.6|32
1656364200000|2022-06-27 21:10:00|10588.8|10583.8|10587.4|10584.4|10588.8|10584.7|10586.7|10583.7|71
1656364500000|2022-06-27 21:15:00|10587.3|10584.6|10586.7|10585.1|10587.4|10585.1|10586.5|10584.3|74
1656364800000|2022-06-27 21:20:00|10586.8|10583.6|10584.7|10583.3|10586.8|10583.6|10584.5|10583.3|36
1656365100000|2022-06-27 21:25:00|10584.9|10582.1|10584.8|10583.6|10585.1|10584|10584.8|10581.9|26
1656365400000|2022-06-27 21:30:00|10584.9|10583.3|10584.8|10583.9|10585|10584|10584.8|10583.3|21
1656365700000|2022-06-27 21:35:00|10584.9|10583.7|10584.8|10583.7|10586.3|10584|10584.8|10583.7|72
1656366000000|2022-06-27 21:40:00|10585.3|10583.9|10586.1|10583.8|10586.9|10584.1|10585.3|10583.7|51
1656366300000|2022-06-27 21:45:00|10586|10584.4|10585.7|10583.7|10586.6|10584.7|10585.6|10583.7|81
1656366600000|2022-06-27 21:50:00|10586.3|10583.8|10586.8|10583.7|10587.4|10585.7|10585.5|10583.6|127
1656366900000|2022-06-27 21:55:00|10586.5|10583.6|10586|10584.3|10587.1|10584.4|10586|10583.4|112
1656367200000|2022-06-27 22:00:00|10586.6|10584.4|10584.7|10584.1|10587.1|10585.3|10584.6|10583.7|99
1656367500000|2022-06-27 22:05:00|10584.8|10584.2|10584.9|10584.3|10585.1|10584.5|10584.5|10583.9|37
1656367800000|2022-06-27 22:10:00|10584.8|10584.2|10584.8|10584.2|10585|10584.4|10584.5|10583.9|38
1656368100000|2022-06-27 22:15:00|10584.7|10584.1|10583.7|10583.1|10585.2|10584.6|10583.5|10582.9|82
1656368400000|2022-06-27 22:20:00|10583.8|10583.2|10584.5|10583.9|10584.6|10584|10583.7|10583.1|83
1656368700000|2022-06-27 22:25:00|10584.4|10583.8|10583.3|10582.7|10585.4|10584.7|10582.6|10582|71
1656369000000|2022-06-27 22:30:00|10583.2|10582.6|10582.3|10581.7|10583.2|10582.6|10582.2|10581.6|54
1656369300000|2022-06-27 22:35:00|10582.4|10581.8|10578.9|10578.3|10582.5|10581.9|10578.8|10578.2|128
1656369600000|2022-06-27 22:40:00|10578.8|10578.2|10578.1|10577.2|10578.9|10578.3|10576.8|10576.2|218
1656369900000|2022-06-27 22:45:00|10578.2|10577.3|10578.9|10578.3|10579.2|10578.6|10577.4|10576.8|102
1656370200000|2022-06-27 22:50:00|10579|10578.4|10580|10579.4|10580|10579.4|10578.1|10577.5|80
1656370500000|2022-06-27 22:55:00|10580.1|10579.5|10580.1|10579.5|10580.5|10579.9|10579.9|10579.3|62
1656370800000|2022-06-27 23:00:00|10580.2|10579.6|10581.9|10581.3|10582.5|10581.9|10580.2|10579.6|158
1656371100000|2022-06-27 23:05:00|10582.1|10581.2|10579.5|10578.9|10582.1|10581.2|10577.8|10577.2|161
1656371400000|2022-06-27 23:10:00|10579.6|10579|10579.6|10579|10581.4|10580.8|10579.4|10578.8|140
1656371700000|2022-06-27 23:15:00|10579.8|10579.2|10578.2|10577.6|10580.1|10579.5|10577.8|10577.2|134
1656372000000|2022-06-27 23:20:00|10578.1|10577.5|10577.9|10577.3|10578.4|10577.7|10577.6|10577|79
1656372300000|2022-06-27 23:25:00|10578|10577.4|10577.8|10577.2|10578.1|10577.5|10577|10576.4|44
1656372600000|2022-06-27 23:30:00|10577.5|10576.9|10578.4|10577.8|10579|10578.3|10576.9|10576.3|61
1656372900000|2022-06-27 23:35:00|10578.6|10578|10580.2|10579.6|10581.1|10580.5|10578.6|10578|75
1656373200000|2022-06-27 23:40:00|10580.1|10579.5|10579.4|10578.5|10580.2|10579.6|10579|10578.4|87
1656373500000|2022-06-27 23:45:00|10579.1|10578.6|10579.5|10578.9|10580.1|10579.5|10579.1|10578.5|82
1656373800000|2022-06-27 23:50:00|10579.3|10578.7|10581.3|10580.7|10581.7|10581.1|10579.3|10578.7|190
1656374100000|2022-06-27 23:55:00|10581.2|10580.6|10580.4|10579.8|10581.7|10581|10579.8|10579.2|195
1656374400000|2022-06-28 00:00:00|10580.3|10579.7|10580.7|10580.1|10585.5|10584.9|10579.3|10578.7|592
1656374700000|2022-06-28 00:05:00|10580.8|10580.2|10581.8|10581.2|10582.1|10581.5|10579.6|10579|314
1656375000000|2022-06-28 00:10:00|10581.7|10581.1|10581.6|10581|10583.5|10582.9|10580.9|10580.3|348
1656375300000|2022-06-28 00:15:00|10581.7|10581.1|10583|10582.4|10583.2|10582.6|10581.3|10580.7|172
1656375600000|2022-06-28 00:20:00|10582.9|10582.3|10585.2|10584.6|10585.2|10584.6|10581.6|10581|258
1656375900000|2022-06-28 00:25:00|10585.1|10584.5|10583.1|10582.5|10585.9|10585.3|10582.1|10581.5|265
1656376200000|2022-06-28 00:30:00|10583|10582.4|10583.8|10583.2|10585.8|10585.2|10583|10582.4|239
1656376500000|2022-06-28 00:35:00|10583.7|10583.1|10580|10579.4|10584.3|10583.7|10579.6|10579|193
1656376800000|2022-06-28 00:40:00|10580.1|10579.5|10578.5|10577.9|10580.6|10580|10577.9|10577.3|200
1656377100000|2022-06-28 00:45:00|10578.2|10577.6|10577.2|10576.6|10579.1|10578.5|10576.7|10576.1|213
1656377400000|2022-06-28 00:50:00|10577.3|10576.7|10573|10572.4|10577.7|10577.1|10570.9|10570.3|360
1656377700000|2022-06-28 00:55:00|10574.6|10574|10576.8|10575.9|10577.3|10576.6|10573.4|10572.8|410
1656378000000|2022-06-28 01:00:00|10576.6|10576|10579|10578.4|10579.9|10579.3|10576.6|10575.9|378
1656378300000|2022-06-28 01:05:00|10578.9|10578.3|10579.1|10578.5|10580.6|10580|10577.9|10577.3|219
1656378600000|2022-06-28 01:10:00|10579.3|10578.7|10583|10582.4|10583.2|10582.6|10579|10578.4|217
1656378900000|2022-06-28 01:15:00|10583.1|10582.5|10583|10582.4|10583.3|10582.7|10581.8|10581.2|203
1656379200000|2022-06-28 01:20:00|10583.1|10582.5|10585.1|10584.5|10586.9|10586.3|10582.8|10582.2|266
1656379500000|2022-06-28 01:25:00|10585|10584.4|10581.7|10581.1|10586.8|10586.2|10579.1|10578.5|340
1656379800000|2022-06-28 01:30:00|10581.6|10581|10579.5|10578.9|10583.4|10582.8|10579.5|10578.9|415
1656380100000|2022-06-28 01:35:00|10579.4|10578.8|10580.9|10580.3|10583.8|10583.2|10579.4|10578.8|393
1656380400000|2022-06-28 01:40:00|10580.8|10580.2|10579.5|10578.9|10582|10581.4|10579.2|10578.6|257
1656380700000|2022-06-28 01:45:00|10579.4|10578.8|10578.4|10577.8|10579.5|10578.9|10575.5|10574.9|456
1656381000000|2022-06-28 01:50:00|10578.1|10577.5|10578.4|10577.8|10581.2|10580.6|10577.3|10576.7|453
1656381300000|2022-06-28 01:55:00|10578.3|10577.7|10575.5|10574.9|10579.1|10578.5|10573.6|10573|431
1656381600000|2022-06-28 02:00:00|10575.8|10575.2|10578|10577.4|10578.6|10578|10575.6|10575|521
1656381900000|2022-06-28 02:05:00|10577.9|10577.3|10578.9|10578.3|10580|10579.4|10577|10576.4|393
1656382200000|2022-06-28 02:10:00|10578.8|10578.2|10577.1|10576.5|10579.9|10579.3|10576.7|10576.1|314
1656382500000|2022-06-28 02:15:00|10577|10576.4|10574.1|10573.5|10577.5|10576.9|10573.3|10572.7|298
1656382800000|2022-06-28 02:20:00|10574.2|10573.6|10573.3|10572.7|10574.8|10574.2|10571.8|10571.2|232
1656383100000|2022-06-28 02:25:00|10573.6|10573|10574|10573.4|10574.9|10574.3|10573|10572.4|323
1656383400000|2022-06-28 02:30:00|10574.1|10573.5|10576.4|10575.8|10576.6|10576|10573.1|10572.5|225
1656383700000|2022-06-28 02:35:00|10576.1|10575.5|10577|10576.4|10577.1|10576.5|10575.7|10575.1|186
1656384000000|2022-06-28 02:40:00|10576.9|10576.3|10578.7|10578.1|10579.1|10578.5|10576.8|10576.2|252
1656384300000|2022-06-28 02:45:00|10578.6|10578|10580.9|10580.3|10581.5|10580.9|10577.3|10576.7|272
1656384600000|2022-06-28 02:50:00|10581|10580.4|10578.9|10578.3|10581.9|10581.3|10578.1|10577.5|275
1656384900000|2022-06-28 02:55:00|10578.8|10578.2|10577.1|10576.5|10578.8|10578.2|10575.4|10574.8|354
1656385200000|2022-06-28 03:00:00|10577|10576.4|10579.1|10578.5|10579.1|10578.5|10576.2|10575.6|277
1656385500000|2022-06-28 03:05:00|10579.2|10578.6|10580.3|10579.7|10581.3|10580.7|10578.8|10578.2|203
1656385800000|2022-06-28 03:10:00|10580.2|10579.6|10578.8|10578.2|10580.3|10579.7|10577.6|10577|208
1656386100000|2022-06-28 03:15:00|10578.6|10578|10578.8|10578.2|10579.6|10579|10577.6|10577|225
1656386400000|2022-06-28 03:20:00|10578.4|10577.8|10577.5|10576.9|10579.9|10579.3|10576.5|10575.9|354
1656386700000|2022-06-28 03:25:00|10577.4|10576.8|10578.6|10578|10580.1|10579.5|10577.4|10576.8|190
1656387000000|2022-06-28 03:30:00|10578.9|10578.3|10578.9|10578.3|10579.9|10579.3|10578.5|10577.9|249
1656387300000|2022-06-28 03:35:00|10578.8|10578.2|10581.5|10580.9|10581.8|10581.2|10578.1|10577.5|198
1656387600000|2022-06-28 03:40:00|10581.3|10580.7|10581|10580.4|10582.4|10581.8|10579.8|10579.2|203
1656387900000|2022-06-28 03:45:00|10581.1|10580.5|10583.1|10582.5|10583.2|10582.6|10580.1|10579.5|187
1656388200000|2022-06-28 03:50:00|10583.2|10582.6|10583.1|10582.5|10585.2|10584.6|10582.8|10582.2|344
1656388500000|2022-06-28 03:55:00|10583|10582.4|10581.4|10580.8|10585|10584.4|10581.3|10580.7|229
1656388800000|2022-06-28 04:00:00|10581.3|10580.7|10580.8|10580.2|10582.1|10581.5|10579|10578.4|169
1656389100000|2022-06-28 04:05:00|10580.9|10580.3|10581.4|10580.8|10581.9|10581.3|10580|10579.4|182
1656389400000|2022-06-28 04:10:00|10581.5|10580.9|10582|10581.4|10582.3|10581.7|10580.3|10579.7|152
1656389700000|2022-06-28 04:15:00|10581.9|10581.3|10579.9|10579.3|10582.1|10581.5|10579.6|10579|237
1656390000000|2022-06-28 04:20:00|10579.8|10579.2|10580.1|10579.5|10580.1|10579.5|10578.4|10577.8|139
1656390300000|2022-06-28 04:25:00|10580.2|10579.6|10580.3|10579.7|10580.7|10580.1|10578.6|10578|257
1656390600000|2022-06-28 04:30:00|10580.4|10579.8|10579.2|10578.6|10580.7|10580.1|10578|10577.4|240
1656390900000|2022-06-28 04:35:00|10579.3|10578.7|10579.5|10578.9|10580.6|10580|10577.9|10577.3|244
1656391200000|2022-06-28 04:40:00|10579.8|10579.2|10577.7|10577.1|10580.7|10580.1|10577.6|10577|181
1656391500000|2022-06-28 04:45:00|10577.9|10577.3|10577.1|10576.5|10577.9|10577.3|10575.6|10575|154
1656391800000|2022-06-28 04:50:00|10577.3|10576.7|10575.4|10574.8|10577.4|10576.8|10574.7|10574.1|176
1656392100000|2022-06-28 04:55:00|10575.5|10574.9|10575.9|10575.3|10576.2|10575.6|10574.5|10573.9|122
1656392400000|2022-06-28 05:00:00|10576|10575.4|10575.8|10575.2|10577.5|10576.9|10575.2|10574.6|236
1656392700000|2022-06-28 05:05:00|10575.7|10575.1|10576.8|10576.2|10577|10576.4|10574.6|10574|107
1656393000000|2022-06-28 05:10:00|10576.7|10576.1|10577.2|10576.6|10577.4|10576.8|10576.1|10575.5|208
1656393300000|2022-06-28 05:15:00|10577.3|10576.7|10577.3|10576.7|10578.1|10577.5|10577.2|10576.6|128
1656393600000|2022-06-28 05:20:00|10577.4|10576.8|10576.6|10576|10577.8|10577.2|10576.5|10575.9|111
1656393900000|2022-06-28 05:25:00|10576.7|10576.1|10575.8|10575.2|10577.4|10576.8|10575.6|10575|208
1656394200000|2022-06-28 05:30:00|10575.4|10574.8|10574.7|10574.1|10577.4|10576.8|10574.5|10573.9|276
1656394500000|2022-06-28 05:35:00|10574.6|10574|10573.8|10573.2|10575.7|10575.1|10572.4|10571.8|200
1656394800000|2022-06-28 05:40:00|10573.5|10572.9|10576.2|10575.6|10576.3|10575.7|10573.4|10572.8|154
1656395100000|2022-06-28 05:45:00|10576.3|10575.7|10574.7|10574.1|10577.9|10577.3|10574.3|10573.7|197
1656395400000|2022-06-28 05:50:00|10574.6|10574|10577.8|10577.2|10578|10577.4|10574.6|10574|299
1656395700000|2022-06-28 05:55:00|10577.7|10577.1|10571.6|10571|10578|10577.4|10570.9|10570.3|270
1656396000000|2022-06-28 06:00:00|10571.7|10570.8|10574.1|10573.5|10575.4|10574.8|10570.9|10570.3|465
1656396300000|2022-06-28 06:05:00|10574|10573.4|10584.9|10584.3|10585.7|10585.1|10572.2|10571.6|725
1656396600000|2022-06-28 06:10:00|10584.8|10584.2|10581.2|10580.6|10584.9|10584.3|10579.5|10578.7|500
1656396900000|2022-06-28 06:15:00|10581.1|10580.5|10582.9|10582.3|10584.5|10583.6|10580|10579.2|681
1656397200000|2022-06-28 06:20:00|10582.8|10582.2|10580.6|10580|10583.8|10583.2|10580|10579.4|673
1656397500000|2022-06-28 06:25:00|10580.4|10579.8|10595.1|10594.5|10596.2|10595.3|10578.6|10577.9|811
1656397800000|2022-06-28 06:30:00|10595.2|10594.6|10593.8|10593.2|10595.9|10595.3|10591.8|10591.2|557
1656398100000|2022-06-28 06:35:00|10593.5|10592.9|10597.6|10597|10599|10598.4|10593.3|10592.7|455
1656398400000|2022-06-28 06:40:00|10597.3|10596.7|10601.4|10600.8|10606.7|10605.8|10597.2|10596.6|790
1656398700000|2022-06-28 06:45:00|10601.3|10600.7|10595.5|10594.9|10602.4|10601.8|10594.5|10593.9|631
1656399000000|2022-06-28 06:50:00|10595.4|10594.8|10594.1|10593.5|10596.3|10595.7|10592.3|10591.7|515
1656399300000|2022-06-28 06:55:00|10594|10593.4|10583|10582.4|10594.3|10593.7|10583|10582.4|584
1656399600000|2022-06-28 07:00:00|10583.1|10582.5|10585.6|10585|10586.2|10585.6|10582.5|10581.9|696
1656399900000|2022-06-28 07:05:00|10585.8|10585.2|10588.6|10588|10588.7|10588.1|10583.5|10582.9|520
1656400200000|2022-06-28 07:10:00|10588.7|10588.1|10590.2|10589.6|10595.6|10595|10588.6|10588|695
1656400500000|2022-06-28 07:15:00|10590.1|10589.5|10591.9|10591.3|10594.7|10593.8|10582.7|10582.1|982
1656400800000|2022-06-28 07:20:00|10592|10591.4|10587.7|10587.1|10592.3|10591.7|10584.6|10584|759
1656401100000|2022-06-28 07:25:00|10587.8|10586.9|10588.9|10588.3|10590.1|10589.5|10584.8|10584.2|663
1656401400000|2022-06-28 07:30:00|10589|10588.4|10591.1|10590.5|10591.3|10590.7|10587.8|10587.2|783
1656401700000|2022-06-28 07:35:00|10591|10590.4|10588.7|10588.1|10594.6|10594|10588.7|10588.1|603
1656402000000|2022-06-28 07:40:00|10588.9|10588.3|10588.7|10588.1|10589.6|10589|10586.4|10585.8|565
1656402300000|2022-06-28 07:45:00|10588.5|10587.9|10592.3|10591.7|10592.4|10591.8|10587.8|10587.2|596
1656402600000|2022-06-28 07:50:00|10592.2|10591.6|10588.1|10587.5|10593.2|10592.6|10587.8|10587.2|466
1656402900000|2022-06-28 07:55:00|10588.2|10587.6|10584.7|10583.8|10589.9|10589.3|10582.8|10582.2|565
1656403200000|2022-06-28 08:00:00|10584.6|10584|10580.4|10579.8|10585.9|10585.3|10574.7|10574.1|827
1656403500000|2022-06-28 08:05:00|10580.2|10579.6|10580.7|10580.1|10585.8|10585.2|10575.2|10574.6|728
1656403800000|2022-06-28 08:10:00|10580.8|10580.2|10578.7|10578.1|10581.1|10580.5|10575.4|10574.8|614
1656404100000|2022-06-28 08:15:00|10578.6|10578|10582.4|10581.8|10584.6|10584|10577|10576.4|644
1656404400000|2022-06-28 08:20:00|10582.3|10581.7|10587.1|10586.5|10587.8|10587.2|10580.7|10580.1|515
1656404700000|2022-06-28 08:25:00|10587|10586.4|10587.9|10587.3|10590.1|10589.5|10585.7|10585.1|583
1656405000000|2022-06-28 08:30:00|10588|10587.4|10591.3|10590.7|10592.8|10592.2|10587|10586.4|535
1656405300000|2022-06-28 08:35:00|10591.2|10590.6|10593.1|10592.5|10595|10594.4|10589.5|10588.9|450
1656405600000|2022-06-28 08:40:00|10593.3|10592.7|10591.3|10590.7|10597.9|10597.3|10590.9|10590.3|597
1656405900000|2022-06-28 08:45:00|10591.4|10590.8|10588|10587.4|10594.8|10594.2|10585.8|10585.2|383
1656406200000|2022-06-28 08:50:00|10587.9|10587.3|10590.1|10589.5|10591.5|10590.9|10587.6|10587|464
1656406500000|2022-06-28 08:55:00|10590.3|10589.7|10592.4|10591.8|10593.9|10593.3|10589.9|10589.3|522
1656406800000|2022-06-28 09:00:00|10592.3|10591.7|10595.4|10594.8|10597.1|10596.5|10590.5|10589.9|607
1656407100000|2022-06-28 09:05:00|10595.1|10594.5|10594.2|10593.6|10597.4|10596.8|10592.5|10591.9|336
1656407400000|2022-06-28 09:10:00|10594.1|10593.5|10591.8|10591.2|10594.4|10593.8|10590.2|10589.6|443
1656407700000|2022-06-28 09:15:00|10591.9|10591.3|10585.4|10584.8|10592|10591.4|10584.4|10583.8|371
1656408000000|2022-06-28 09:20:00|10585.5|10584.9|10583.5|10582.9|10587.7|10587.1|10583.4|10582.8|298
1656408300000|2022-06-28 09:25:00|10583.4|10582.8|10584.7|10584.1|10588.4|10587.8|10583|10582.4|286
1656408600000|2022-06-28 09:30:00|10584.8|10584.2|10584.9|10584.3|10587.2|10586.6|10583.7|10583.1|365
1656408900000|2022-06-28 09:35:00|10584.8|10584.2|10584.1|10583.5|10585.8|10585.2|10583|10582.4|316
1656409200000|2022-06-28 09:40:00|10584|10583.4|10583.9|10583.3|10587.9|10587.3|10582.9|10582.3|328
1656409500000|2022-06-28 09:45:00|10583.8|10583.2|10585.4|10584.8|10588.3|10587.7|10581.5|10580.9|411
1656409800000|2022-06-28 09:50:00|10585.2|10584.6|10586.4|10585.8|10588.5|10587.9|10583.5|10582.9|430
1656410100000|2022-06-28 09:55:00|10586.6|10586|10586.3|10585.7|10589|10588.4|10584.5|10583.9|371
1656410400000|2022-06-28 10:00:00|10586.2|10585.6|10587|10586.4|10588.3|10587.7|10584.5|10583.9|421
1656410700000|2022-06-28 10:05:00|10586.8|10586.2|10586.2|10585.6|10589.4|10588.8|10585.5|10584.9|342
1656411000000|2022-06-28 10:10:00|10586.1|10585.5|10589|10588.4|10589.3|10588.7|10585.4|10584.8|351
1656411300000|2022-06-28 10:15:00|10589.1|10588.5|10590.1|10589.5|10590.7|10590.1|10588.2|10587.6|330
1656411600000|2022-06-28 10:20:00|10589.7|10589.1|10588.9|10588.3|10590.8|10590.2|10587.6|10587|360
1656411900000|2022-06-28 10:25:00|10589|10588.4|10590|10589.4|10590.9|10590.3|10587.6|10587|279
1656412200000|2022-06-28 10:30:00|10589.9|10589.3|10590|10589.4|10590.8|10590.2|10587.7|10587.1|372
1656412500000|2022-06-28 10:35:00|10590.1|10589.5|10583.4|10582.8|10590.4|10589.8|10582.8|10582.2|299
1656412800000|2022-06-28 10:40:00|10583.5|10582.9|10583.7|10583.1|10588.3|10587.7|10582.9|10582.3|396
1656413100000|2022-06-28 10:45:00|10583.5|10582.9|10581|10580.4|10585.6|10585|10578.7|10578.1|368
1656413400000|2022-06-28 10:50:00|10581.1|10580.5|10582.2|10581.6|10582.6|10582|10579|10578.4|340
1656413700000|2022-06-28 10:55:00|10581.9|10581.3|10578.6|10578|10582|10581.4|10578|10577.4|349
1656414000000|2022-06-28 11:00:00|10578.5|10577.9|10578.2|10577.6|10579.7|10579.1|10577|10576.4|350
1656414300000|2022-06-28 11:05:00|10578.3|10577.7|10577.2|10576.6|10578.9|10578.3|10576.4|10575.8|260
1656414600000|2022-06-28 11:10:00|10577.1|10576.5|10581.9|10581.3|10581.9|10581.3|10576.5|10575.9|270
1656414900000|2022-06-28 11:15:00|10581.8|10581.2|10583.3|10582.7|10583.8|10583.2|10581.4|10580.8|311
1656415200000|2022-06-28 11:20:00|10583.5|10582.9|10586.8|10586.2|10588.7|10588.1|10583|10582.4|376
1656415500000|2022-06-28 11:25:00|10586.7|10586.1|10583.8|10583.2|10587.7|10587.1|10583.8|10583.2|289
1656415800000|2022-06-28 11:30:00|10583.9|10583.3|10577.2|10576.6|10584.2|10583.6|10576.8|10576.2|371
1656416100000|2022-06-28 11:35:00|10577.3|10576.7|10574.3|10573.7|10580|10579.4|10573.5|10572.9|246
1656416400000|2022-06-28 11:40:00|10574.1|10573.5|10577.5|10576.9|10577.7|10577.1|10574.1|10573.5|289
1656416700000|2022-06-28 11:45:00|10577.4|10576.8|10575|10574.4|10578.9|10578.3|10574.2|10573.6|279
1656417000000|2022-06-28 11:50:00|10575.1|10574.5|10572.8|10572.2|10576.8|10576.2|10569.8|10569.2|446
1656417300000|2022-06-28 11:55:00|10572.6|10572|10569.9|10569.3|10572.6|10572|10563.9|10563.3|698
1656417600000|2022-06-28 12:00:00|10569.7|10569.1|10565.7|10565.1|10571.2|10570.6|10563.3|10562.7|550
1656417900000|2022-06-28 12:05:00|10566.1|10565.5|10558.7|10558.1|10567.4|10566.8|10558.6|10558|386
1656418200000|2022-06-28 12:10:00|10558.6|10558|10560.8|10560.2|10563.6|10563|10557.5|10556.9|537
1656418500000|2022-06-28 12:15:00|10561|10560.4|10549.3|10548.7|10561|10560.4|10548.3|10547.7|737
1656418800000|2022-06-28 12:20:00|10549.5|10548.9|10553.4|10552.8|10555.1|10554.5|10549.5|10548.9|481
1656419100000|2022-06-28 12:25:00|10553.5|10552.9|10557.1|10556.5|10557.5|10556.9|10552|10551.4|444
1656419400000|2022-06-28 12:30:00|10557.2|10556.6|10550.6|10550|10557.9|10557.3|10550.5|10549.9|634
1656419700000|2022-06-28 12:35:00|10550.5|10549.9|10555.8|10555.2|10556.8|10556.2|10549.5|10548.9|525
1656420000000|2022-06-28 12:40:00|10555.9|10555.3|10543.5|10542.9|10556.4|10555.8|10542.8|10542.2|654
1656420300000|2022-06-28 12:45:00|10543.4|10542.8|10538.7|10538.1|10544.4|10543.8|10537.1|10536.5|612
1656420600000|2022-06-28 12:50:00|10538.9|10538.3|10535.5|10534.9|10544.1|10543.5|10535.5|10534.9|709
1656420900000|2022-06-28 12:55:00|10535.6|10535|10538.3|10537.7|10538.8|10538.2|10533.3|10532.7|396
1656421200000|2022-06-28 13:00:00|10538.2|10537.6|10537.1|10536.5|10542.4|10541.8|10534.1|10533.5|652
1656421500000|2022-06-28 13:05:00|10537|10536.4|10530|10529.4|10538.2|10537.6|10523.6|10523|738
1656421800000|2022-06-28 13:10:00|10530.1|10529.5|10528.6|10528|10531.1|10530.4|10526.4|10525.8|616
1656422100000|2022-06-28 13:15:00|10528.5|10527.9|10533.2|10532.6|10533.4|10532.8|10527.5|10526.9|487
1656422400000|2022-06-28 13:20:00|10533.3|10532.7|10533.3|10532.7|10536.8|10536.2|10532.5|10531.9|569
1656422700000|2022-06-28 13:25:00|10533.2|10532.6|10530.2|10529.6|10534|10533.4|10529.8|10529.2|415
1656423000000|2022-06-28 13:30:00|10530.3|10529.7|10531.3|10530.7|10533.7|10533.1|10527.4|10526.8|753
1656423300000|2022-06-28 13:35:00|10531.2|10530.6|10529.2|10528.6|10532.2|10531.6|10528.7|10528.1|626
1656423600000|2022-06-28 13:40:00|10529.3|10528.7|10534|10533.4|10534.5|10533.9|10526.4|10525.8|649
1656423900000|2022-06-28 13:45:00|10533.9|10533.3|10529.4|10528.8|10534.6|10534|10526.4|10525.8|558
1656424200000|2022-06-28 13:50:00|10529.3|10528.7|10536.7|10536.1|10537.1|10536.5|10528.2|10527.6|653
1656424500000|2022-06-28 13:55:00|10536.8|10536.2|10533.6|10532.7|10539.3|10538.7|10531.8|10531.2|522
1656424800000|2022-06-28 14:00:00|10533.3|10532.4|10523.7|10523.1|10534.4|10533.8|10519|10518.4|1055
1656425100000|2022-06-28 14:05:00|10523.5|10522.9|10523.7|10523.1|10526.2|10525.6|10519.7|10519.1|671
1656425400000|2022-06-28 14:10:00|10523.6|10523|10525.7|10525.1|10526.3|10525.7|10522.8|10522.2|618
1656425700000|2022-06-28 14:15:00|10525.8|10525.2|10526.1|10525.5|10526.9|10526.3|10523.7|10523.1|483
1656426000000|2022-06-28 14:20:00|10526.2|10525.6|10519.4|10518.8|10527.8|10527.2|10519.3|10518.7|607
1656426300000|2022-06-28 14:25:00|10519.3|10518.7|10517.2|10516.6|10520.7|10520.1|10513.3|10512.7|624
1656426600000|2022-06-28 14:30:00|10517.1|10516.5|10515.4|10514.8|10517.7|10517.1|10511.2|10510.6|694
1656426900000|2022-06-28 14:35:00|10515.3|10514.7|10507.2|10506.6|10518.4|10517.8|10507.1|10506.5|551
1656427200000|2022-06-28 14:40:00|10507.1|10506.5|10514.6|10514|10515|10514.4|10506.4|10505.8|705
1656427500000|2022-06-28 14:45:00|10514.4|10513.8|10519.3|10518.7|10519.9|10519.3|10510.4|10509.8|659
1656427800000|2022-06-28 14:50:00|10519.1|10518.5|10511.6|10511|10520.8|10520|10509.1|10508.5|926
1656428100000|2022-06-28 14:55:00|10511.5|10510.9|10517.7|10517.1|10518.3|10517.7|10503.8|10503.2|976
1656428400000|2022-06-28 15:00:00|10517.5|10516.9|10518.3|10517.7|10518.5|10517.9|10513.8|10513.1|867
1656428700000|2022-06-28 15:05:00|10518.4|10517.8|10523.1|10522.5|10525.4|10524.8|10518|10517.4|652
1656429000000|2022-06-28 15:10:00|10523.2|10522.6|10525.3|10524.7|10525.6|10525|10518.1|10517.3|565
1656429300000|2022-06-28 15:15:00|10525.4|10524.8|10530|10529.4|10531.7|10531.1|10525.3|10524.7|479
1656429600000|2022-06-28 15:20:00|10529.9|10529.3|10525.6|10525|10530.3|10529.7|10525.2|10524.6|531
1656429900000|2022-06-28 15:25:00|10525.7|10525.1|10525.4|10524.8|10527.3|10526.7|10522.2|10521.6|585
1656430200000|2022-06-28 15:30:00|10525.3|10524.7|10532.3|10531.7|10532.7|10532.1|10524.9|10524.3|589
1656430500000|2022-06-28 15:35:00|10532.2|10531.6|10529.6|10529|10535|10534.4|10529.6|10529|402
1656430800000|2022-06-28 15:40:00|10529.5|10528.9|10527.8|10527.2|10531.1|10530.5|10527|10526.4|544
1656431100000|2022-06-28 15:45:00|10527.9|10527.3|10532.7|10532.1|10533.3|10532.7|10527.3|10526.7|458
1656431400000|2022-06-28 15:50:00|10532.8|10532.2|10533|10532.4|10534.4|10533.8|10530.2|10529.6|397
1656431700000|2022-06-28 15:55:00|10532.9|10532.3|10534.7|10534.1|10539.5|10538.9|10532.4|10531.8|495
1656432000000|2022-06-28 16:00:00|10534.6|10534|10531.9|10531.3|10537.4|10536.8|10530.4|10529.8|544
1656432300000|2022-06-28 16:05:00|10532|10531.4|10540.9|10540.3|10541.2|10540.6|10531.9|10531.3|523
1656432600000|2022-06-28 16:10:00|10540.8|10540.2|10534.2|10533.6|10541.9|10541.3|10534.1|10533.5|437
1656432900000|2022-06-28 16:15:00|10534.1|10533.5|10533|10532.4|10534.3|10533.7|10528.4|10527.8|405
1656433200000|2022-06-28 16:20:00|10533.2|10532.6|10534.2|10533.6|10537.1|10536.5|10531.1|10530.5|417
1656433500000|2022-06-28 16:25:00|10534.3|10533.7|10539.3|10538.7|10540.6|10540|10534.2|10533.6|305
1656433800000|2022-06-28 16:30:00|10539.2|10538.6|10538.2|10537.6|10540.7|10540.1|10536.1|10535.5|363
1656434100000|2022-06-28 16:35:00|10538.3|10537.7|10530.6|10530|10538.5|10537.9|10530.2|10529.6|283
1656434400000|2022-06-28 16:40:00|10530.7|10530.1|10530.9|10530.3|10534.1|10533.5|10530.4|10529.8|321
1656434700000|2022-06-28 16:45:00|10530.7|10530.1|10526.8|10526.2|10532.8|10532.2|10526.6|10526|231
1656435000000|2022-06-28 16:50:00|10526.7|10526.1|10525|10524.4|10527.3|10526.7|10523.7|10523.1|393
1656435300000|2022-06-28 16:55:00|10525.1|10524.5|10523.4|10522.8|10526.9|10526.3|10521.8|10521.2|306
1656435600000|2022-06-28 17:00:00|10523.5|10522.9|10519.6|10519|10525.6|10525|10518.4|10517.8|656
1656435900000|2022-06-28 17:05:00|10519.8|10519.2|10519.3|10518.7|10521.9|10521.3|10518.5|10517.9|354
1656436200000|2022-06-28 17:10:00|10519.5|10518.9|10520.6|10520|10524|10523.4|10518.9|10518.3|342
1656436500000|2022-06-28 17:15:00|10520.5|10519.9|10518|10517.4|10522.8|10522.2|10517|10516.4|231
1656436800000|2022-06-28 17:20:00|10518.1|10517.5|10518.9|10518.3|10519.2|10518.6|10517.6|10517|310
1656437100000|2022-06-28 17:25:00|10519|10518.4|10521.2|10520.6|10521.9|10521.3|10518.1|10517.5|273
1656437400000|2022-06-28 17:30:00|10521.1|10520.5|10519.5|10518.9|10523.3|10522.7|10519.2|10518.6|243
1656437700000|2022-06-28 17:35:00|10519.4|10518.8|10521.7|10521.1|10521.8|10521.2|10518.6|10518|210
1656438000000|2022-06-28 17:40:00|10521.5|10520.9|10525.3|10524.7|10526.8|10526.2|10521.1|10520.5|225
1656438300000|2022-06-28 17:45:00|10525.4|10524.8|10527.8|10527.2|10527.9|10527.3|10523.9|10523.3|177
1656438600000|2022-06-28 17:50:00|10528|10527.4|10527.2|10526.6|10531.1|10530.5|10526.7|10526.1|234
1656438900000|2022-06-28 17:55:00|10527.3|10526.7|10532.9|10532.3|10533.2|10532.6|10526.6|10526|238
1656439200000|2022-06-28 18:00:00|10532.4|10531.8|10532.7|10532.1|10534.7|10534.1|10530|10529.4|278
1656439500000|2022-06-28 18:05:00|10532.8|10532.2|10530.8|10530.2|10533.5|10532.9|10529.6|10529|245
1656439800000|2022-06-28 18:10:00|10530.7|10530.1|10528.4|10527.8|10531.9|10531.3|10528.1|10527.5|184
1656440100000|2022-06-28 18:15:00|10528.3|10527.7|10528.8|10528.2|10529.4|10528.8|10526.8|10526.2|197
1656440400000|2022-06-28 18:20:00|10528.7|10528.1|10531|10530.4|10531.7|10531.1|10527.4|10526.8|179
1656440700000|2022-06-28 18:25:00|10531.2|10530.6|10532.3|10531.7|10533.6|10533|10530.1|10529.5|177
1656441000000|2022-06-28 18:30:00|10532.2|10531.6|10526.7|10526.1|10532.3|10531.7|10526.3|10525.7|228
1656441300000|2022-06-28 18:35:00|10526.8|10526.2|10526.8|10526.2|10528.3|10527.7|10524.7|10524.1|171
1656441600000|2022-06-28 18:40:00|10526.6|10526|10526.8|10526.2|10528.2|10527.6|10526.4|10525.8|212
1656441900000|2022-06-28 18:45:00|10526.6|10526|10522.5|10521.9|10526.6|10526|10522.2|10521.6|217
1656442200000|2022-06-28 18:50:00|10522.3|10521.7|10522.3|10521.7|10523.3|10522.7|10520.6|10520|231
1656442500000|2022-06-28 18:55:00|10522.4|10521.8|10522.6|10522|10523.7|10523.1|10521.7|10521.1|202
1656442800000|2022-06-28 19:00:00|10522.5|10521.9|10524.7|10524.1|10525.3|10524.7|10522.5|10521.9|288
1656443100000|2022-06-28 19:05:00|10524.6|10524|10520.4|10519.8|10524.8|10524.2|10520.3|10519.7|192
1656443400000|2022-06-28 19:10:00|10520.5|10519.9|10523.2|10522.6|10523.5|10522.9|10520.1|10519.5|255
1656443700000|2022-06-28 19:15:00|10523.1|10522.5|10523.3|10522.7|10524.6|10524|10522|10521.4|252
1656444000000|2022-06-28 19:20:00|10523.4|10522.8|10524.8|10524.2|10524.8|10524.2|10521.1|10520.5|185
1656444300000|2022-06-28 19:25:00|10524.7|10524.1|10526.1|10525.5|10528.6|10528|10524.3|10523.7|198
1656444600000|2022-06-28 19:30:00|10526.2|10525.6|10522|10521.4|10527.8|10527.2|10521.1|10520.5|222
1656444900000|2022-06-28 19:35:00|10521.3|10520.7|10526.1|10525.5|10526.3|10525.7|10521.3|10520.7|174
1656445200000|2022-06-28 19:40:00|10525.8|10525.2|10525.6|10525|10526.6|10526|10525|10524.4|138
1656445500000|2022-06-28 19:45:00|10525.5|10524.9|10525.7|10525.1|10526.7|10526.1|10525.3|10524.7|114
1656445800000|2022-06-28 19:50:00|10525.5|10524.9|10524.5|10523.9|10526.2|10525.6|10520.4|10519.8|331
1656446100000|2022-06-28 19:55:00|10524.6|10524|10526.3|10525.7|10527.5|10526.9|10522.5|10521.9|225
1656446400000|2022-06-28 20:00:00|10526.2|10525.6|10523.4|10522.8|10528.3|10527.7|10523.4|10522.8|185
1656446700000|2022-06-28 20:05:00|10523.3|10522.7|10524.6|10524|10524.7|10524.1|10523.3|10522.7|54
1656447000000|2022-06-28 20:10:00|10525.2|10524.6|10524.3|10523.7|10525.9|10525.3|10524.2|10523.6|37
1656447300000|2022-06-28 20:15:00|10524.2|10523.6|10521.8|10521.2|10525.4|10524.8|10521.4|10520.8|70
1656447600000|2022-06-28 20:20:00|10521.7|10521.1|10520.7|10520.1|10523.9|10523.3|10519.3|10518.7|81
1656447900000|2022-06-28 20:25:00|10520.6|10520|10522|10521.4|10524.3|10523.7|10520.6|10520|124
1656448200000|2022-06-28 20:30:00|10522.1|10521.5|10522.7|10522.1|10523.3|10522.7|10521.8|10521.2|56
1656448500000|2022-06-28 20:35:00|10522.8|10522.2|10523.1|10522.5|10523.1|10522.5|10522.1|10521.5|43
1656448800000|2022-06-28 20:40:00|10523.4|10522.8|10521.8|10521.2|10523.6|10523|10521.6|10521|45
1656449100000|2022-06-28 20:45:00|10521.7|10521.1|10521.5|10520.9|10522.3|10521.7|10520.5|10519.9|61
1656449400000|2022-06-28 20:50:00|10521.6|10521|10521.9|10521.3|10523.3|10522.7|10521.6|10521|103
1656449700000|2022-06-28 20:55:00|10522.2|10521.6|10520.9|10517.5|10522.8|10522.2|10520.2|10517.4|146
1656450000000|2022-06-28 21:00:00|10521.1|10517.3|10521|10518.3|10521.7|10520.2|10520.9|10516.1|100
1656450300000|2022-06-28 21:05:00|10521.2|10518.4|10522.8|10519.2|10523|10519.2|10521.2|10518.3|31
1656450600000|2022-06-28 21:10:00|10522.9|10519.6|10522.4|10519.5|10523|10519.7|10522.4|10519.5|20
1656450900000|2022-06-28 21:15:00|10522.5|10519.7|10522.6|10520|10522.9|10520|10522.4|10519.6|17
1656451200000|2022-06-28 21:20:00|10522.8|10519.5|10522.6|10519.1|10523.5|10519.9|10522.6|10519.1|23
1656451500000|2022-06-28 21:25:00|10522.7|10519.3|10522.9|10521.1|10522.9|10521.1|10522.5|10519.3|25
1656451800000|2022-06-28 21:30:00|10522.6|10520.9|10522.5|10520|10522.8|10521.1|10522.5|10519.9|80
1656452100000|2022-06-28 21:35:00|10522.3|10520.2|10522.4|10520.1|10522.5|10520.4|10522.3|10519.9|21
1656452400000|2022-06-28 21:40:00|10522.5|10520.2|10522.6|10520.4|10522.8|10520.5|10522.5|10520.2|12
1656452700000|2022-06-28 21:45:00|10522.7|10520.5|10522.6|10520.7|10522.9|10521.3|10522.4|10520.3|69
1656453000000|2022-06-28 21:50:00|10522.7|10520.6|10522.9|10521.1|10522.9|10521.1|10522.7|10520.6|16
1656453300000|2022-06-28 21:55:00|10523|10521.3|10522.9|10521.3|10523.3|10521.5|10522.7|10521|42
1656453600000|2022-06-28 22:00:00|10523|10521.2|10522.8|10522.2|10524.3|10523.5|10522.5|10521.1|117
1656453900000|2022-06-28 22:05:00|10522.9|10522.3|10522.7|10521.8|10522.9|10522.3|10522.2|10521.5|36
1656454200000|2022-06-28 22:10:00|10522.8|10521.9|10522.8|10522.2|10523|10522.2|10521.9|10521.3|51
1656454500000|2022-06-28 22:15:00|10522.7|10521.9|10521.7|10520.8|10522.8|10522|10521.4|10520.8|180
1656454800000|2022-06-28 22:20:00|10521.6|10520.7|10518.6|10518|10521.7|10520.9|10518.3|10517.7|319
1656455100000|2022-06-28 22:25:00|10518.5|10517.9|10519.6|10518.7|10519.7|10518.9|10517.9|10517.3|252
1656455400000|2022-06-28 22:30:00|10519.5|10518.6|10520.7|10519.8|10520.8|10520.1|10519.2|10518.5|194
1656455700000|2022-06-28 22:35:00|10520.6|10520|10522.3|10521.7|10522.5|10521.9|10520.6|10520|92
1656456000000|2022-06-28 22:40:00|10522.5|10521.6|10522.7|10521.8|10522.8|10521.9|10522.1|10521.4|140
1656456300000|2022-06-28 22:45:00|10522.6|10521.7|10523.7|10523.1|10523.9|10523.1|10522.4|10521.7|97
1656456600000|2022-06-28 22:50:00|10523.8|10522.9|10525.9|10525.3|10526.3|10525.7|10523.7|10522.7|147
1656456900000|2022-06-28 22:55:00|10525.6|10525|10526.9|10526.3|10527.1|10526.3|10525.2|10524.4|105
1656457200000|2022-06-28 23:00:00|10527|10526.4|10526.4|10525.5|10527.2|10526.6|10524.6|10524|189
1656457500000|2022-06-28 23:05:00|10526.5|10525.6|10527.2|10526.3|10527.3|10526.7|10525.5|10524.7|125
1656457800000|2022-06-28 23:10:00|10526.7|10526.6|10526.4|10525.8|10527.2|10526.6|10526.4|10525.7|88
1656458100000|2022-06-28 23:15:00|10526.6|10526|10525.8|10525.2|10526.6|10526|10525.5|10524.9|57
1656458400000|2022-06-28 23:20:00|10525.7|10525.1|10524.7|10524.1|10526.4|10525.8|10524.6|10524|109
1656458700000|2022-06-28 23:25:00|10524.8|10523.9|10522.3|10521.7|10525.1|10524.5|10522.1|10521.5|98
1656459000000|2022-06-28 23:30:00|10522.5|10521.9|10521.3|10520.7|10522.5|10521.9|10520.7|10520.1|114
1656459300000|2022-06-28 23:35:00|10521.5|10520.9|10523.2|10522.6|10524.1|10523.5|10521|10520.4|100
1656459600000|2022-06-28 23:40:00|10523.3|10522.7|10524.2|10523.6|10524.4|10523.7|10522.8|10522.1|139
1656459900000|2022-06-28 23:45:00|10523.7|10523.1|10522.7|10522.1|10524.4|10523.7|10522.7|10522.1|131
1656460200000|2022-06-28 23:50:00|10522.8|10522.2|10522.8|10522.2|10523|10522.4|10521.9|10521.3|148
1656460500000|2022-06-28 23:55:00|10522.9|10522.3|10522.6|10521.7|10523.8|10523.2|10522.4|10521.7|90
1656460800000|2022-06-29 00:00:00|10522.5|10521.6|10526.1|10525.5|10526.9|10526.3|10521|10520.4|444
1656461100000|2022-06-29 00:05:00|10526.2|10525.6|10526.8|10526.2|10528.2|10527.6|10524.9|10524.3|317
1656461400000|2022-06-29 00:10:00|10526.9|10526.3|10528|10527.4|10528.9|10528.3|10526.3|10525.7|257
1656461700000|2022-06-29 00:15:00|10528.2|10527.6|10530|10529.4|10530.9|10530.3|10527.4|10526.8|270
1656462000000|2022-06-29 00:20:00|10529.8|10529.2|10528.1|10527.5|10530.7|10530.1|10527|10526.4|288
1656462300000|2022-06-29 00:25:00|10528|10527.4|10530.2|10529.6|10531.6|10531|10527.9|10527.3|169
1656462600000|2022-06-29 00:30:00|10530.3|10529.7|10529|10528.4|10530.5|10529.9|10528.2|10527.6|211
1656462900000|2022-06-29 00:35:00|10529.3|10528.7|10524.6|10524|10530.2|10529.6|10524.5|10523.9|192
1656463200000|2022-06-29 00:40:00|10524.7|10524.1|10521.6|10521|10526.8|10526.2|10521.4|10520.8|340
1656463500000|2022-06-29 00:45:00|10521.9|10521.3|10523.8|10522.9|10524.6|10523.8|10521.9|10521.3|405
1656463800000|2022-06-29 00:50:00|10523.6|10523|10520.1|10519.5|10524.9|10524.2|10519.5|10518.6|608
1656464100000|2022-06-29 00:55:00|10520.6|10519.7|10521.4|10520.8|10522.9|10522|10519.6|10518.8|393
1656464400000|2022-06-29 01:00:00|10521.6|10520.7|10523|10522.4|10523.2|10522.6|10517.6|10517|370
1656464700000|2022-06-29 01:05:00|10522.9|10522.3|10526|10525.4|10526.8|10526.2|10521.8|10521.2|323
1656465000000|2022-06-29 01:10:00|10525.9|10525.3|10525.9|10525.3|10527.2|10526.6|10522.9|10522.3|339
1656465300000|2022-06-29 01:15:00|10526|10525.4|10527|10526.4|10528.3|10527.7|10525.3|10524.7|238
1656465600000|2022-06-29 01:20:00|10526.9|10526.3|10525.4|10524.8|10528|10527.4|10525|10524.4|256
1656465900000|2022-06-29 01:25:00|10524.8|10524.2|10527.8|10527.2|10528.2|10527.6|10524.8|10524.2|209
1656466200000|2022-06-29 01:30:00|10527.7|10527.1|10526.9|10526.3|10532.6|10532|10524.7|10524.1|499
1656466500000|2022-06-29 01:35:00|10527|10526.4|10530.8|10530.2|10530.8|10530.2|10526.9|10526.3|288
1656466800000|2022-06-29 01:40:00|10531|10530.4|10529.9|10529.3|10533.1|10532.5|10528.6|10528|447
1656467100000|2022-06-29 01:45:00|10530|10529.4|10530|10529.4|10530.6|10530|10529.1|10528.5|308
1656467400000|2022-06-29 01:50:00|10530.1|10529.5|10530.9|10530.3|10532.6|10532|10529.2|10528.6|315
1656467700000|2022-06-29 01:55:00|10531|10530.4|10529.9|10529.3|10531.4|10530.8|10528.5|10527.9|328
1656468000000|2022-06-29 02:00:00|10529.7|10529.1|10533.8|10533.2|10533.9|10533.3|10529.7|10529.1|387
1656468300000|2022-06-29 02:05:00|10533.9|10533.3|10533.6|10533|10535.6|10535|10531.8|10531.2|281
1656468600000|2022-06-29 02:10:00|10533.5|10532.9|10531.9|10531.3|10533.9|10533.3|10531.5|10530.9|276
1656468900000|2022-06-29 02:15:00|10531.7|10531.1|10529.6|10529|10532.8|10532.2|10529.5|10528.9|224
1656469200000|2022-06-29 02:20:00|10529.4|10528.8|10532.4|10531.8|10532.5|10531.9|10529.3|10528.7|205
1656469500000|2022-06-29 02:25:00|10532.3|10531.7|10533.3|10532.7|10533.3|10532.7|10531.6|10531|232
1656469800000|2022-06-29 02:30:00|10533.6|10533|10535.3|10534.7|10535.9|10535.3|10533.6|10533|317
1656470100000|2022-06-29 02:35:00|10535.2|10534.6|10530.5|10529.9|10535.9|10535.3|10530.3|10529.7|251
1656470400000|2022-06-29 02:40:00|10530.6|10530|10530.5|10529.9|10532.4|10531.8|10530.4|10529.8|304
1656470700000|2022-06-29 02:45:00|10530.4|10529.8|10529.3|10528.7|10531.5|10530.9|10528.5|10527.9|191
1656471000000|2022-06-29 02:50:00|10529.2|10528.6|10529.4|10528.8|10530.3|10529.7|10529.2|10528.6|233
1656471300000|2022-06-29 02:55:00|10529.5|10528.9|10529|10528.4|10530.5|10529.9|10528|10527.4|280
1656471600000|2022-06-29 03:00:00|10528.8|10528.2|10529.3|10528.7|10530.4|10529.8|10527.9|10527.3|372
1656471900000|2022-06-29 03:05:00|10529.7|10529.1|10528.1|10527.5|10529.7|10529.1|10527.9|10527.3|204
1656472200000|2022-06-29 03:10:00|10528|10527.4|10524.7|10524.1|10528.2|10527.6|10524.7|10524.1|180
1656472500000|2022-06-29 03:15:00|10524.9|10524.3|10525.8|10525.2|10526.1|10525.5|10524.7|10524.1|116
1656472800000|2022-06-29 03:20:00|10525.9|10525.3|10527.5|10526.9|10527.6|10527|10524.9|10524.3|127
1656473100000|2022-06-29 03:25:00|10527.4|10526.8|10527.7|10527.1|10528.7|10528.1|10527.3|10526.7|184
1656473400000|2022-06-29 03:30:00|10527.6|10527|10527.2|10526.6|10528|10527.4|10526.6|10526|256
1656473700000|2022-06-29 03:35:00|10527.1|10526.5|10528.5|10527.9|10528.7|10528.1|10526.5|10525.9|194
1656474000000|2022-06-29 03:40:00|10528.3|10527.7|10530.2|10529.6|10530.9|10530.3|10528|10527.4|157
1656474300000|2022-06-29 03:45:00|10530.3|10529.7|10530.6|10530|10531.4|10530.8|10529.7|10529.1|201
1656474600000|2022-06-29 03:50:00|10530.7|10530.1|10530.6|10530|10530.8|10530.2|10528.9|10528.3|171
1656474900000|2022-06-29 03:55:00|10530.5|10529.9|10530.2|10529.6|10531.5|10530.9|10530.2|10529.6|158
1656475200000|2022-06-29 04:00:00|10530.3|10529.7|10529.6|10529|10531|10530.4|10528.8|10528.2|189
1656475500000|2022-06-29 04:05:00|10530.1|10529.5|10531.8|10531.2|10532.7|10532.1|10530|10529.4|115
1656475800000|2022-06-29 04:10:00|10532|10531.4|10529.7|10529.1|10532.6|10532|10529.3|10528.7|167
1656476100000|2022-06-29 04:15:00|10529.8|10529.2|10531.2|10530.6|10531.4|10530.8|10529.3|10528.7|156
1656476400000|2022-06-29 04:20:00|10531.3|10530.7|10531.1|10530.5|10532.3|10531.7|10530.9|10530.3|153
1656476700000|2022-06-29 04:25:00|10531|10530.4|10528.6|10528|10531|10530.4|10527.7|10527.1|168
1656477000000|2022-06-29 04:30:00|10528.5|10527.9|10516.4|10515.8|10528.7|10528.1|10505.1|10504.5|884
1656477300000|2022-06-29 04:35:00|10516.3|10515.7|10509.2|10508.6|10516.7|10516.1|10508.4|10507.8|433
1656477600000|2022-06-29 04:40:00|10509.3|10508.7|10512.5|10511.9|10513.4|10512.8|10508.2|10507.6|343
1656477900000|2022-06-29 04:45:00|10512.6|10512|10505.7|10505.1|10514.7|10514.1|10505.7|10505.1|411
1656478200000|2022-06-29 04:50:00|10505.8|10505.2|10506|10505.4|10509.2|10508.6|10501.2|10500.6|483
1656478500000|2022-06-29 04:55:00|10505.9|10505.3|10504.7|10504.1|10509.8|10509.2|10504.6|10504|317
1656478800000|2022-06-29 05:00:00|10504.6|10504|10511.9|10511.3|10512.2|10511.6|10504.5|10503.9|501
1656479100000|2022-06-29 05:05:00|10511.8|10511.2|10511.1|10510.5|10512.4|10511.8|10507.6|10507|290
1656479400000|2022-06-29 05:10:00|10511|10510.4|10510.8|10510.2|10512|10511.4|10508.4|10507.8|230
1656479700000|2022-06-29 05:15:00|10510.6|10510|10513.7|10513.1|10515.2|10514.6|10509.5|10508.9|285
1656480000000|2022-06-29 05:20:00|10513.4|10512.8|10513.2|10512.6|10515.4|10514.8|10512.4|10511.8|209
1656480300000|2022-06-29 05:25:00|10513.1|10512.5|10512.6|10512|10513.8|10513.2|10510.6|10510|279
1656480600000|2022-06-29 05:30:00|10512.5|10511.9|10511.2|10510.6|10514.8|10514.2|10511|10510.4|219
1656480900000|2022-06-29 05:35:00|10511.3|10510.7|10507.9|10507.3|10512|10511.4|10506.2|10505.6|290
1656481200000|2022-06-29 05:40:00|10508|10507.4|10509.6|10509|10509.6|10509|10505.2|10504.6|397
1656481500000|2022-06-29 05:45:00|10509.5|10508.9|10508.2|10507.6|10510.4|10509.8|10506.3|10505.7|289
1656481800000|2022-06-29 05:50:00|10507.7|10507.1|10507.7|10507.1|10509.1|10508.5|10507.1|10506.5|194
1656482100000|2022-06-29 05:55:00|10507.8|10507.2|10502.7|10502.1|10508.7|10508.1|10502.4|10501.8|271
1656482400000|2022-06-29 06:00:00|10502.8|10501.9|10499.4|10498.8|10504.9|10504.3|10497.3|10496.7|503
1656482700000|2022-06-29 06:05:00|10499.6|10499|10497.9|10497.3|10502.8|10502.2|10496.3|10495.7|490
1656483000000|2022-06-29 06:10:00|10498|10497.4|10492.7|10492.1|10499.3|10498.7|10492.7|10492.1|427
1656483300000|2022-06-29 06:15:00|10492.6|10492|10493.5|10492.9|10494.8|10494.2|10490|10489.4|456
1656483600000|2022-06-29 06:20:00|10493.4|10492.8|10494.1|10493.5|10495.7|10495.1|10490.3|10489.7|468
1656483900000|2022-06-29 06:25:00|10494.2|10493.6|10494.6|10494|10498.1|10497.5|10494|10493.4|528
1656484200000|2022-06-29 06:30:00|10494.7|10494.1|10492.1|10491.5|10495.1|10494.5|10488|10487.4|657
1656484500000|2022-06-29 06:35:00|10492.2|10491.6|10492.6|10492|10495.2|10494.6|10490.4|10489.8|674
1656484800000|2022-06-29 06:40:00|10492.2|10491.6|10493.3|10492.7|10493.3|10492.7|10490.9|10490.3|399
1656485100000|2022-06-29 06:45:00|10492.8|10492.2|10490.9|10490.3|10493.2|10492.6|10489.6|10489|403
1656485400000|2022-06-29 06:50:00|10490.8|10490.2|10493.2|10492.6|10493.3|10492.7|10486.1|10485.5|342
1656485700000|2022-06-29 06:55:00|10493.3|10492.7|10489.8|10489.2|10493.9|10493.3|10489.7|10489.1|450
1656486000000|2022-06-29 07:00:00|10490.2|10489.6|10507.1|10506.5|10518.8|10518.2|10490.2|10489.6|1470
1656486300000|2022-06-29 07:05:00|10507.2|10506.6|10512.5|10511.9|10518.7|10518.1|10505.8|10505.2|937
1656486600000|2022-06-29 07:10:00|10512.4|10511.8|10506|10505.4|10514.3|10513.7|10505.9|10505.3|776
1656486900000|2022-06-29 07:15:00|10506.2|10505.6|10505.9|10505.3|10510.3|10509.7|10503.1|10502.5|632
1656487200000|2022-06-29 07:20:00|10505.8|10505.2|10502.4|10501.8|10508.3|10507.7|10500.6|10500|619
1656487500000|2022-06-29 07:25:00|10502.3|10501.7|10498.7|10498.1|10503.3|10502.5|10498.4|10497.8|620
1656487800000|2022-06-29 07:30:00|10498.8|10498.2|10497.3|10496.7|10498.8|10498.2|10493.3|10492.7|691
1656488100000|2022-06-29 07:35:00|10497.2|10496.6|10501.8|10501.2|10502.3|10501.7|10497|10496.4|570
1656488400000|2022-06-29 07:40:00|10501.6|10501|10507.3|10506.7|10508.9|10508.3|10501.2|10500.6|507
1656488700000|2022-06-29 07:45:00|10507.4|10506.8|10515.4|10514.8|10520.9|10520.3|10506.6|10506|759
1656489000000|2022-06-29 07:50:00|10515.5|10514.9|10513.8|10513.2|10517.2|10516.6|10512.5|10511.9|550
1656489300000|2022-06-29 07:55:00|10513.7|10513.1|10517.4|10516.8|10519.4|10518.8|10512.9|10512.3|548
1656489600000|2022-06-29 08:00:00|10516.9|10516.3|10515.4|10514.8|10519.1|10518.5|10507.3|10506.7|1056
1656489900000|2022-06-29 08:05:00|10515.3|10514.7|10513|10512.4|10516.6|10516|10510.2|10509.6|505
1656490200000|2022-06-29 08:10:00|10512.9|10512.3|10514.1|10513.5|10515.8|10515.2|10509.7|10509.1|470
1656490500000|2022-06-29 08:15:00|10514.3|10513.7|10515|10514.4|10518.2|10517.6|10511.4|10510.8|583
1656490800000|2022-06-29 08:20:00|10515.8|10515.2|10516.2|10515.6|10518.8|10518.2|10513.3|10512.7|545
1656491100000|2022-06-29 08:25:00|10516.3|10515.7|10515.4|10514.8|10516.5|10515.9|10512.8|10512.2|447
1656491400000|2022-06-29 08:30:00|10515.6|10515|10511.7|10511.1|10515.8|10515.2|10507.8|10507.2|518
1656491700000|2022-06-29 08:35:00|10511.8|10511.2|10511.5|10510.9|10514.1|10513.5|10510.4|10509.8|381
1656492000000|2022-06-29 08:40:00|10511.4|10510.8|10509.6|10509|10515.4|10514.8|10509.3|10508.7|549
1656492300000|2022-06-29 08:45:00|10509.7|10509.1|10511.1|10510.5|10511.6|10511|10507.5|10506.9|477
1656492600000|2022-06-29 08:50:00|10511.3|10510.4|10507|10506.4|10511.4|10510.8|10503.2|10502.6|494
1656492900000|2022-06-29 08:55:00|10506.7|10506.1|10510.8|10510.2|10511.1|10510.5|10505.1|10504.5|299
1656493200000|2022-06-29 09:00:00|10511.1|10510.5|10512.9|10512.3|10514.9|10514.3|10511.1|10510.5|580
1656493500000|2022-06-29 09:05:00|10513|10512.4|10517.6|10517|10520.2|10519.6|10511.5|10510.9|542
1656493800000|2022-06-29 09:10:00|10517.8|10517.2|10525|10524.4|10529|10528.4|10517.8|10517.2|652
1656494100000|2022-06-29 09:15:00|10524.8|10524.2|10516.9|10516.3|10525.4|10524.8|10515.9|10515.3|531
1656494400000|2022-06-29 09:20:00|10517|10516.4|10517.1|10516.5|10521.2|10520.6|10513.8|10513.2|574
1656494700000|2022-06-29 09:25:00|10517.2|10516.6|10514|10513.4|10519.1|10518.5|10512.8|10512.2|466
1656495000000|2022-06-29 09:30:00|10514.1|10513.5|10516.2|10515.6|10516.8|10516.2|10512.6|10512|546
1656495300000|2022-06-29 09:35:00|10516.1|10515.5|10519.8|10519.2|10521.7|10521.1|10516|10515.4|408
1656495600000|2022-06-29 09:40:00|10520|10519.4|10520.2|10519.6|10523.7|10523.1|10518.3|10517.7|472
1656495900000|2022-06-29 09:45:00|10520.1|10519.5|10518.6|10518|10521.3|10520.7|10516.5|10515.9|397
1656496200000|2022-06-29 09:50:00|10518.4|10517.8|10517.1|10516.5|10522.2|10521.6|10514.5|10513.9|605
1656496500000|2022-06-29 09:55:00|10516.9|10516.3|10510|10509.4|10517.2|10516.6|10508.9|10508.3|620
1656496800000|2022-06-29 10:00:00|10510.1|10509.5|10508.2|10507.6|10511.7|10511.1|10505.2|10504.6|571
1656497100000|2022-06-29 10:05:00|10508.1|10507.5|10517.9|10517.3|10518.5|10517.9|10507.8|10507.2|493
1656497400000|2022-06-29 10:10:00|10517.8|10517.2|10517.9|10517.3|10519.5|10518.9|10515.6|10515|511
1656497700000|2022-06-29 10:15:00|10518|10517.4|10522.6|10522|10523.7|10523.1|10517.3|10516.7|485
1656498000000|2022-06-29 10:20:00|10522.7|10522.1|10522.7|10522.1|10523.3|10522.7|10518.7|10518.1|573
1656498300000|2022-06-29 10:25:00|10522.6|10522|10524.5|10523.9|10526.8|10526.2|10521.3|10520.7|377
1656498600000|2022-06-29 10:30:00|10524.7|10524.1|10523.1|10522.5|10526.6|10526|10521|10520.4|551
1656498900000|2022-06-29 10:35:00|10523.2|10522.6|10525.8|10525.2|10528.3|10527.7|10523.2|10522.6|325
1656499200000|2022-06-29 10:40:00|10525.9|10525.3|10520.9|10520.3|10528.7|10528.1|10519.4|10518.8|361
1656499500000|2022-06-29 10:45:00|10521|10520.4|10524.5|10523.9|10525.3|10524.7|10520.4|10519.8|358
1656499800000|2022-06-29 10:50:00|10524.6|10524|10521.9|10521.3|10525.1|10524.5|10521.6|10521|409
1656500100000|2022-06-29 10:55:00|10521.8|10521.2|10521.4|10520.8|10522.1|10521.5|10515.9|10515.3|414
1656500400000|2022-06-29 11:00:00|10521.3|10520.7|10528.8|10528.2|10528.9|10528.3|10520.9|10520.3|638
1656500700000|2022-06-29 11:05:00|10528.9|10528.3|10530|10529.4|10532.5|10531.9|10526.7|10526.1|464
1656501000000|2022-06-29 11:10:00|10530.1|10529.5|10529.8|10529.2|10532|10531.4|10529.6|10529|295
1656501300000|2022-06-29 11:15:00|10530|10529.4|10528.1|10527.5|10530.5|10529.9|10526.7|10526.1|348
1656501600000|2022-06-29 11:20:00|10528|10527.4|10531.3|10530.7|10531.8|10531.2|10526.8|10526.2|347
1656501900000|2022-06-29 11:25:00|10531.2|10530.6|10532.3|10531.7|10535.5|10534.9|10529.9|10529.3|330
1656502200000|2022-06-29 11:30:00|10532.6|10532|10526.9|10526.3|10533.8|10533.2|10526.8|10526.2|333
1656502500000|2022-06-29 11:35:00|10527.4|10526.8|10527.1|10526.5|10527.8|10527.2|10521.7|10521.1|333
1656502800000|2022-06-29 11:40:00|10527.2|10526.6|10520.6|10520|10528|10527.4|10520.6|10520|478
1656503100000|2022-06-29 11:45:00|10520.3|10519.7|10520.4|10519.8|10520.4|10519.8|10515.1|10514.5|483
1656503400000|2022-06-29 11:50:00|10520.6|10520|10512.1|10511.5|10521.4|10520.8|10512.1|10511.5|645
1656503700000|2022-06-29 11:55:00|10512.2|10511.6|10522.9|10522|10524.9|10524.3|10512.1|10511.5|726
1656504000000|2022-06-29 12:00:00|10523.2|10522.3|10525.1|10524.5|10527.6|10527|10520.6|10519.7|761
1656504300000|2022-06-29 12:05:00|10525.3|10524.7|10518.5|10517.9|10525.6|10525|10518.5|10517.9|620
1656504600000|2022-06-29 12:10:00|10518.4|10517.8|10517.7|10517.1|10521.8|10521.2|10517.1|10516.5|450
1656504900000|2022-06-29 12:15:00|10517.8|10517.2|10510.8|10510.2|10519.8|10519.2|10510.4|10509.8|552
1656505200000|2022-06-29 12:20:00|10511.1|10510.5|10507.5|10506.9|10514.1|10513.5|10505.5|10504.9|529
1656505500000|2022-06-29 12:25:00|10507.6|10507|10512.4|10511.2|10514.5|10513.5|10507.3|10506.7|553
1656505800000|2022-06-29 12:30:00|10512.6|10511.3|10515.1|10514.5|10518.3|10517.4|10506.8|10506.2|1018
1656506100000|2022-06-29 12:35:00|10515|10514.4|10515.5|10514.9|10517.4|10516.8|10513.5|10512.9|553
1656506400000|2022-06-29 12:40:00|10515.4|10514.8|10520.2|10519.6|10521.7|10521.1|10513.8|10513.2|574
1656506700000|2022-06-29 12:45:00|10520.3|10519.7|10523.2|10522.6|10525.3|10524.7|10518.7|10518.1|397
1656507000000|2022-06-29 12:50:00|10523.1|10522.5|10527|10526.4|10529.4|10528.8|10522.5|10521.9|488
1656507300000|2022-06-29 12:55:00|10526.9|10526.3|10521.3|10520.7|10526.9|10526.3|10518.1|10517.5|534
1656507600000|2022-06-29 13:00:00|10521.4|10520.8|10520.4|10519.8|10522.5|10521.9|10519.7|10519.1|462
1656507900000|2022-06-29 13:05:00|10520.5|10519.9|10521.9|10521.3|10523.8|10523.2|10519.8|10519.2|534
1656508200000|2022-06-29 13:10:00|10521.8|10521.2|10518.1|10517.5|10526.9|10526.3|10517.6|10517|732
1656508500000|2022-06-29 13:15:00|10518.4|10517.8|10514.6|10514|10519.1|10518.5|10508.6|10508|769
1656508800000|2022-06-29 13:20:00|10514.5|10513.9|10507.5|10506.9|10516.4|10515.8|10504.9|10504.3|693
1656509100000|2022-06-29 13:25:00|10507.4|10506.8|10493.7|10493.1|10508.5|10507.9|10491.2|10490.6|821
1656509400000|2022-06-29 13:30:00|10493.6|10493|10492.3|10491.7|10497.6|10497|10485.6|10485|1140
1656509700000|2022-06-29 13:35:00|10492.1|10491.5|10491.9|10491.3|10493.1|10492.5|10488.5|10487.9|790
1656510000000|2022-06-29 13:40:00|10491.7|10491.1|10482.2|10481.6|10492|10491.4|10481.7|10481.1|844
1656510300000|2022-06-29 13:45:00|10482.1|10481.5|10481.9|10481.3|10486.4|10485.8|10474.5|10473.9|927
1656510600000|2022-06-29 13:50:00|10481.7|10481.1|10481.8|10481.2|10485.5|10484.9|10477.7|10477|964
1656510900000|2022-06-29 13:55:00|10481.6|10481|10481.5|10480.9|10486|10485.4|10479.6|10479|874
1656511200000|2022-06-29 14:00:00|10481.4|10480.8|10488.3|10487.7|10488.6|10488|10477.2|10476.6|943
1656511500000|2022-06-29 14:05:00|10488.1|10487.5|10488.4|10487.8|10492.6|10492|10484.2|10483.6|814
1656511800000|2022-06-29 14:10:00|10488.3|10487.7|10491.5|10490.9|10492.4|10491.8|10486.8|10486.2|737
1656512100000|2022-06-29 14:15:00|10491.1|10490.5|10483.3|10482.7|10492|10491.4|10482|10481.4|531
1656512400000|2022-06-29 14:20:00|10482.7|10482.1|10479.2|10478.6|10483.1|10482.5|10476.7|10476.1|713
1656512700000|2022-06-29 14:25:00|10479.1|10478.5|10477|10476.4|10481.3|10480.7|10475.2|10474.6|591
1656513000000|2022-06-29 14:30:00|10476.9|10476.3|10468.1|10467.5|10478.5|10477.9|10467.4|10466.8|833
1656513300000|2022-06-29 14:35:00|10468.3|10467.7|10473.8|10473.2|10474.3|10473.7|10468.1|10467.5|720
1656513600000|2022-06-29 14:40:00|10473.7|10473.1|10476.9|10476.3|10481.5|10480.9|10469.7|10469.1|822
1656513900000|2022-06-29 14:45:00|10477.5|10476.9|10477.9|10477.3|10481.7|10481.1|10476|10475.4|621
1656514200000|2022-06-29 14:50:00|10478|10477.4|10476.9|10476.3|10483.6|10483|10475.3|10474.7|747
1656514500000|2022-06-29 14:55:00|10477|10476.4|10477.9|10477.3|10481.3|10480.7|10474.6|10474|755
1656514800000|2022-06-29 15:00:00|10477.8|10477.2|10473.7|10473.1|10479.5|10478.9|10473.3|10472.7|698
1656515100000|2022-06-29 15:05:00|10473.9|10473.3|10476.9|10476.3|10479.1|10478.5|10472.3|10471.7|437
1656515400000|2022-06-29 15:10:00|10476.8|10476.2|10478.5|10477.9|10478.8|10478.2|10471.6|10471|503
1656515700000|2022-06-29 15:15:00|10478.4|10477.8|10473|10472.4|10479.2|10478.6|10473|10472.4|406
1656516000000|2022-06-29 15:20:00|10472.9|10472.3|10470.2|10469.6|10474.2|10473.6|10467.8|10467.2|447
1656516300000|2022-06-29 15:25:00|10470.1|10469.5|10470.4|10469.8|10471.7|10471.1|10466.8|10466.2|451
1656516600000|2022-06-29 15:30:00|10470.5|10469.9|10473.3|10472.7|10474|10473.4|10468.1|10467.5|517
1656516900000|2022-06-29 15:35:00|10473.4|10472.8|10471.2|10470.6|10473.8|10473.2|10470.4|10469.8|443
1656517200000|2022-06-29 15:40:00|10471.1|10470.5|10469.2|10468.6|10472.7|10472.1|10467.6|10467|503
1656517500000|2022-06-29 15:45:00|10469.3|10468.7|10472|10471.4|10473.8|10473.2|10469.2|10468.6|438
1656517800000|2022-06-29 15:50:00|10472.1|10471.5|10470.5|10469.9|10472.2|10471.6|10467.6|10467|342
1656518100000|2022-06-29 15:55:00|10470.7|10470.1|10477.2|10476.6|10477.7|10477.1|10468|10467.4|656
1656518400000|2022-06-29 16:00:00|10477.4|10476.8|10474.4|10473.8|10477.6|10477|10473.2|10472.6|425
1656518700000|2022-06-29 16:05:00|10474.5|10473.9|10471.2|10470.6|10475.3|10474.7|10470.7|10470.1|434
1656519000000|2022-06-29 16:10:00|10471.3|10470.7|10470.7|10470.1|10475.7|10475.1|10470.5|10469.9|408
1656519300000|2022-06-29 16:15:00|10470.6|10470|10469.7|10469.1|10473.3|10472.7|10468.7|10468.1|414
1656519600000|2022-06-29 16:20:00|10469.5|10468.9|10467.9|10467.3|10473.2|10472.6|10467.4|10466.8|350
1656519900000|2022-06-29 16:25:00|10467.7|10467.1|10462.5|10461.9|10469.1|10468.5|10462.4|10461.8|327
1656520200000|2022-06-29 16:30:00|10462.4|10461.8|10456.8|10456.2|10462.5|10461.9|10455.3|10454.7|463
1656520500000|2022-06-29 16:35:00|10456.9|10456.3|10455.8|10455.2|10458.5|10457.9|10455.7|10455.1|296
1656520800000|2022-06-29 16:40:00|10455.7|10455.1|10452.3|10451.7|10455.8|10455.2|10451.1|10450.5|346
1656521100000|2022-06-29 16:45:00|10452.4|10451.8|10452.5|10451.9|10453.5|10452.9|10450.3|10449.7|258
1656521400000|2022-06-29 16:50:00|10452.3|10451.7|10450.1|10449.5|10453.9|10453.3|10448.9|10448.3|338
1656521700000|2022-06-29 16:55:00|10450.2|10449.6|10446.2|10445.6|10450.7|10450.1|10444.8|10444.2|465
1656522000000|2022-06-29 17:00:00|10446.1|10445.5|10450.8|10450.2|10450.9|10450.3|10444.8|10444.2|426
1656522300000|2022-06-29 17:05:00|10450.9|10450.3|10451.2|10450.6|10453.5|10452.9|10449.9|10449.3|320
1656522600000|2022-06-29 17:10:00|10451.3|10450.7|10452.4|10451.8|10454.1|10453.5|10450.1|10449.5|305
1656522900000|2022-06-29 17:15:00|10452.3|10451.7|10451.3|10450.7|10452.3|10451.7|10448.5|10447.9|318
1656523200000|2022-06-29 17:20:00|10451.4|10450.8|10449.4|10448.8|10452.3|10451.7|10448.8|10448.2|280
1656523500000|2022-06-29 17:25:00|10449.3|10448.7|10451.9|10451.3|10451.9|10451.3|10448.1|10447.5|229
1656523800000|2022-06-29 17:30:00|10451.8|10451.2|10446|10445.4|10451.8|10451.2|10445.6|10445|256
1656524100000|2022-06-29 17:35:00|10446.1|10445.5|10447.3|10446.7|10447.4|10446.8|10444.8|10444.2|176
1656524400000|2022-06-29 17:40:00|10447.2|10446.6|10447.2|10446.6|10448.4|10447.8|10446.3|10445.7|185
1656524700000|2022-06-29 17:45:00|10447.3|10446.7|10449.8|10449.2|10449.9|10449.3|10446.7|10446.1|141
1656525000000|2022-06-29 17:50:00|10449.9|10449.3|10447.8|10447.2|10450.9|10450.3|10447.4|10446.8|165
1656525300000|2022-06-29 17:55:00|10448.2|10447.6|10449.4|10448.8|10450.4|10449.8|10448.2|10447.6|305
1656525600000|2022-06-29 18:00:00|10449.3|10448.7|10453.2|10452.6|10453.2|10452.6|10448.6|10448|255
1656525900000|2022-06-29 18:05:00|10453|10452.4|10448.8|10448.2|10454.3|10453.7|10448.7|10448.1|264
1656526200000|2022-06-29 18:10:00|10448.9|10448.3|10447.2|10446.6|10450.3|10449.7|10446.1|10445.5|212
1656526500000|2022-06-29 18:15:00|10447.3|10446.7|10446.8|10446.2|10448.3|10447.7|10446.3|10445.7|189
1656526800000|2022-06-29 18:20:00|10446.6|10446|10446|10445.4|10447|10446.4|10445.4|10444.8|105
1656527100000|2022-06-29 18:25:00|10446.1|10445.5|10446.3|10445.7|10448.5|10447.9|10445.7|10445.1|207
1656527400000|2022-06-29 18:30:00|10446.4|10445.8|10445.8|10445.2|10446.8|10446.2|10443.8|10443.2|252
1656527700000|2022-06-29 18:35:00|10445.9|10445.3|10443.4|10442.8|10445.9|10445.3|10441.7|10441.1|158
1656528000000|2022-06-29 18:40:00|10443.1|10442.5|10444.4|10443.8|10444.9|10444.3|10442|10441.4|206
1656528300000|2022-06-29 18:45:00|10444|10443.4|10443.5|10442.9|10445.6|10445|10443.4|10442.8|209
1656528600000|2022-06-29 18:50:00|10443.6|10443|10446.9|10446.3|10447.1|10446.5|10443.3|10442.7|206
1656528900000|2022-06-29 18:55:00|10447|10446.4|10441.7|10441.1|10447|10446.4|10441.4|10440.8|389
1656529200000|2022-06-29 19:00:00|10441.6|10441|10435.5|10434.9|10441.8|10441.2|10435.4|10434.8|244
1656529500000|2022-06-29 19:05:00|10435.8|10435.2|10438.9|10438.3|10438.9|10438.3|10435.6|10435|217
1656529800000|2022-06-29 19:10:00|10438.8|10438.2|10440.3|10439.7|10440.4|10439.8|10438.3|10437.7|146
1656530100000|2022-06-29 19:15:00|10440.4|10439.8|10442.3|10441.7|10443.1|10442.4|10439.1|10438.5|240
1656530400000|2022-06-29 19:20:00|10441.9|10441.3|10442.8|10442.2|10442.9|10442.3|10440.7|10440.1|215
1656530700000|2022-06-29 19:25:00|10442.7|10442.1|10444.2|10443.6|10444.2|10443.6|10441.7|10441.1|190
1656531000000|2022-06-29 19:30:00|10444|10443.4|10444|10443.4|10445.3|10444.7|10443.2|10442.6|201
1656531300000|2022-06-29 19:35:00|10443.9|10443.3|10443.4|10442.8|10444.5|10443.9|10442.8|10442.2|101
1656531600000|2022-06-29 19:40:00|10443.3|10442.7|10443.4|10442.8|10443.8|10443.2|10442.1|10441.5|129
1656531900000|2022-06-29 19:45:00|10443.5|10442.9|10440.4|10439.8|10443.9|10443.3|10440|10439.4|110
1656532200000|2022-06-29 19:50:00|10440.6|10440|10442.7|10442.1|10443.1|10442.5|10440.2|10439.6|194
1656532500000|2022-06-29 19:55:00|10442.8|10442.2|10441.4|10440.8|10443|10442.4|10440.6|10440|94
1656532800000|2022-06-29 20:00:00|10441.2|10440.6|10441.9|10441.3|10442|10441.4|10440.1|10439.5|112
1656533100000|2022-06-29 20:05:00|10441.8|10441.2|10442.4|10441.8|10442.5|10441.9|10440.8|10440.2|94
1656533400000|2022-06-29 20:10:00|10442.5|10441.9|10440.9|10440.3|10444.2|10443.6|10440.5|10439.9|122
1656533700000|2022-06-29 20:15:00|10440.8|10440.2|10441.6|10441|10442|10441.4|10440.8|10440.2|55
1656534000000|2022-06-29 20:20:00|10441.5|10440.9|10441.3|10440.7|10441.5|10440.9|10440.9|10440.3|116
1656534300000|2022-06-29 20:25:00|10441.2|10440.6|10442.8|10442.2|10443|10442.4|10441.2|10440.6|95
1656534600000|2022-06-29 20:30:00|10442.9|10442.3|10442.3|10441.7|10443.3|10442.7|10442.2|10441.6|43
1656534900000|2022-06-29 20:35:00|10442.4|10441.8|10442.2|10441.6|10442.4|10441.8|10442.1|10441.5|38
1656535200000|2022-06-29 20:40:00|10442.1|10441.5|10442.5|10441.9|10442.5|10441.9|10441.5|10440.9|65
1656535500000|2022-06-29 20:45:00|10442.6|10442|10442|10441.4|10443.2|10442.6|10441.9|10441.3|136
1656535800000|2022-06-29 20:50:00|10441.9|10441.3|10442.2|10441.6|10442.8|10442|10441.6|10440.9|157
1656536100000|2022-06-29 20:55:00|10442.4|10441.5|10445.9|10439.9|10445.9|10442.1|10441.5|10439.1|76
1656536400000|2022-06-29 21:00:00|10446.1|10440.1|10444.9|10439.3|10447.3|10441.3|10442.9|10438.6|40
1656536700000|2022-06-29 21:05:00|10443.2|10438.8|10445.4|10442|10445.4|10442.1|10442.6|10438.3|81
1656537000000|2022-06-29 21:10:00|10445.3|10441.1|10445.1|10441.3|10445.3|10441.3|10444.7|10441.1|17
1656537300000|2022-06-29 21:15:00|10445|10441.2|10444.7|10441.4|10445.8|10441.4|10444.7|10441.1|10
1656537600000|2022-06-29 21:20:00|10445.7|10443.2|10445.7|10443|10447.3|10443.7|10445.7|10442.6|284
1656537900000|2022-06-29 21:25:00|10445.6|10442.9|10442|10439.5|10446.6|10443|10440.9|10437.9|219
1656538200000|2022-06-29 21:30:00|10442.1|10439.4|10443|10440.5|10444.2|10440.7|10442.1|10438.2|46
1656538500000|2022-06-29 21:35:00|10442.5|10440.6|10442.8|10441.1|10442.9|10441.4|10442|10440.5|29
1656538800000|2022-06-29 21:40:00|10443|10441|10442.9|10439.2|10443.6|10441.1|10442.5|10439.1|312
1656539100000|2022-06-29 21:45:00|10442.8|10440.1|10441.8|10439.5|10443|10440.2|10441.6|10439.4|46
1656539400000|2022-06-29 21:50:00|10441.9|10439.4|10441.7|10439.5|10442.7|10439.8|10441.4|10438.9|61
1656539700000|2022-06-29 21:55:00|10441.8|10439.7|10442.7|10440.7|10444.7|10441.3|10441.7|10439.7|112
1656540000000|2022-06-29 22:00:00|10442.8|10440.2|10443|10442.4|10443.8|10442.5|10441.6|10439.1|170
1656540300000|2022-06-29 22:05:00|10442.8|10442.2|10442.2|10441.6|10444|10443.3|10442.2|10441.6|359
1656540600000|2022-06-29 22:10:00|10442.1|10441.5|10438.5|10437.9|10443.1|10442.4|10438.3|10437.5|469
1656540900000|2022-06-29 22:15:00|10438.4|10437.8|10438.9|10438|10440.2|10439.3|10437.7|10436.8|362
1656541200000|2022-06-29 22:20:00|10438.8|10437.9|10443.4|10442.5|10443.4|10442.5|10438.8|10437.9|490
1656541500000|2022-06-29 22:25:00|10443.3|10442.7|10443.8|10443.2|10444.4|10443.6|10442.7|10442.1|375
1656541800000|2022-06-29 22:30:00|10443.9|10443|10444.9|10444|10445.5|10444.9|10443.6|10442.9|195
1656542100000|2022-06-29 22:35:00|10444.8|10443.9|10445|10444.4|10445.4|10444.8|10444.3|10443.6|153
1656542400000|2022-06-29 22:40:00|10444.9|10444.3|10445.2|10444.6|10445.9|10445.3|10444.9|10444.3|182
1656542700000|2022-06-29 22:45:00|10445.1|10444.5|10445.5|10444.9|10445.9|10445.2|10444.8|10444.2|74
1656543000000|2022-06-29 22:50:00|10445.7|10444.8|10445.6|10445|10446|10445.4|10445.2|10444.5|159
1656543300000|2022-06-29 22:55:00|10445.5|10444.9|10444.6|10444|10446|10445.4|10444.3|10443.7|184
1656543600000|2022-06-29 23:00:00|10444.7|10444.1|10443.9|10443.3|10444.9|10444.3|10442|10441.4|224
1656543900000|2022-06-29 23:05:00|10443.8|10443|10441.3|10440.7|10443.9|10443.2|10441.1|10440.5|137
1656544200000|2022-06-29 23:10:00|10441.4|10440.8|10444.1|10443.2|10444.8|10444.1|10441.4|10440.8|223
1656544500000|2022-06-29 23:15:00|10444|10443.1|10443.8|10442.9|10444.9|10444.3|10443.2|10442.6|137
1656544800000|2022-06-29 23:20:00|10443.5|10443.1|10443.1|10442.5|10444.6|10444|10442.7|10442.1|237
1656545100000|2022-06-29 23:25:00|10443.3|10442.4|10442.5|10441.9|10443.9|10443.3|10442.4|10441.8|167
1656545400000|2022-06-29 23:30:00|10442.4|10441.8|10443.4|10442.8|10443.5|10442.9|10441.8|10441.2|158
1656545700000|2022-06-29 23:35:00|10443.2|10442.6|10445.4|10444.5|10445.5|10444.7|10443.2|10442.4|72
1656546000000|2022-06-29 23:40:00|10445.5|10444.6|10446.5|10445.6|10447|10446.4|10445.5|10444.6|202
1656546300000|2022-06-29 23:45:00|10446.4|10445.5|10446.6|10446|10446.9|10446.2|10446.1|10445.5|93
1656546600000|2022-06-29 23:50:00|10446.5|10445.9|10445.7|10445.1|10446.6|10446|10445|10444.4|73
1656546900000|2022-06-29 23:55:00|10445.8|10445.2|10446.2|10445.6|10446.7|10446.1|10445.1|10444.5|150
1656547200000|2022-06-30 00:00:00|10446.3|10445.7|10442.8|10442.2|10446.7|10446.1|10438.4|10437.8|325
1656547500000|2022-06-30 00:05:00|10442.7|10442.1|10441.6|10441|10445.5|10444.9|10441.6|10441|328
1656547800000|2022-06-30 00:10:00|10441.7|10441.1|10441.4|10440.8|10442.3|10441.7|10439.2|10438.6|181
1656548100000|2022-06-30 00:15:00|10441.5|10440.9|10439.5|10438.9|10442.5|10441.9|10438.7|10438.1|232
1656548400000|2022-06-30 00:20:00|10439.6|10439|10441.8|10441.2|10441.9|10441.3|10438.1|10437.5|197
1656548700000|2022-06-30 00:25:00|10441.9|10441.3|10441.4|10440.8|10442.3|10441.7|10440.1|10439.5|89
1656549000000|2022-06-30 00:30:00|10441.8|10441.2|10444.4|10443.8|10444.7|10444.1|10441.8|10441.2|206
1656549300000|2022-06-30 00:35:00|10444.2|10443.6|10443.5|10442.9|10445.2|10444.6|10443.5|10442.9|116
1656549600000|2022-06-30 00:40:00|10443.6|10443|10445.4|10444.8|10445.9|10445.3|10443.4|10442.8|119
1656549900000|2022-06-30 00:45:00|10445.3|10444.7|10446.2|10445.6|10447.1|10446.5|10445.3|10444.7|177
1656550200000|2022-06-30 00:50:00|10446.1|10445.5|10442.9|10442.3|10447.6|10447|10441.9|10441|259
1656550500000|2022-06-30 00:55:00|10443|10442.1|10442.6|10442|10444.4|10443.6|10441.9|10441|258
1656550800000|2022-06-30 01:00:00|10442.7|10441.8|10439.1|10438.5|10443.2|10442.3|10437.6|10437|404
1656551100000|2022-06-30 01:05:00|10439.3|10438.7|10437.8|10437.2|10440|10439.4|10436.9|10436.3|425
1656551400000|2022-06-30 01:10:00|10437.9|10437.3|10434.3|10433.7|10437.9|10437.3|10433.4|10432.8|414
1656551700000|2022-06-30 01:15:00|10434.4|10433.8|10438.2|10437.6|10438.2|10437.6|10433.3|10432.7|384
1656552000000|2022-06-30 01:20:00|10438.1|10437.5|10442.5|10441.9|10442.7|10442.1|10438.1|10437.5|441
1656552300000|2022-06-30 01:25:00|10442.6|10442|10443.4|10442.8|10443.8|10443.2|10441.3|10440.7|269
1656552600000|2022-06-30 01:30:00|10443.5|10442.9|10441.7|10441.1|10445.2|10444.6|10440.4|10439.8|496
1656552900000|2022-06-30 01:35:00|10441.3|10440.7|10441.9|10441.3|10444.1|10443.5|10440.8|10440.2|309
1656553200000|2022-06-30 01:40:00|10442|10441.4|10443.5|10442.9|10445.3|10444.7|10441.7|10441.1|329
1656553500000|2022-06-30 01:45:00|10443.4|10442.8|10444.1|10443.5|10444.6|10444|10442.2|10441.6|301
1656553800000|2022-06-30 01:50:00|10444.2|10443.6|10442.4|10441.8|10444.4|10443.8|10442|10441.4|284
1656554100000|2022-06-30 01:55:00|10442.3|10441.7|10437.6|10437|10442.4|10441.8|10437.5|10436.9|213
1656554400000|2022-06-30 02:00:00|10437.7|10437.1|10442.4|10441.8|10442.8|10442.2|10437.7|10437.1|266
1656554700000|2022-06-30 02:05:00|10442.3|10441.7|10442.8|10442.2|10442.9|10442.3|10439.6|10439|197
1656555000000|2022-06-30 02:10:00|10442.9|10442.3|10447.1|10446.5|10447.6|10447|10442.3|10441.7|366
1656555300000|2022-06-30 02:15:00|10447|10446.4|10447.1|10446.5|10448.7|10448.1|10446.6|10446|249
1656555600000|2022-06-30 02:20:00|10447.2|10446.6|10450.5|10449.9|10450.7|10450.1|10446.8|10446.2|244
1656555900000|2022-06-30 02:25:00|10450.4|10449.8|10456.2|10455.6|10456.2|10455.6|10450.3|10449.7|322
1656556200000|2022-06-30 02:30:00|10456.1|10455.5|10454.5|10453.9|10456.8|10456.2|10454.4|10453.8|224
1656556500000|2022-06-30 02:35:00|10454.4|10453.8|10455.4|10454.8|10457.1|10456.5|10454.4|10453.8|257
1656556800000|2022-06-30 02:40:00|10455.3|10454.7|10453.7|10453.1|10455.3|10454.7|10452.2|10451.6|284
1656557100000|2022-06-30 02:45:00|10454.1|10453.5|10451.1|10450.5|10454.6|10454|10450.5|10449.9|187
1656557400000|2022-06-30 02:50:00|10451.3|10450.7|10451.1|10450.5|10452.5|10451.9|10450.7|10450.1|231
1656557700000|2022-06-30 02:55:00|10451.2|10450.6|10452.8|10452.2|10453.6|10453|10450.5|10449.9|229
1656558000000|2022-06-30 03:00:00|10452.7|10452.1|10451.2|10450.6|10454.5|10453.9|10450.4|10449.8|226
1656558300000|2022-06-30 03:05:00|10451.1|10450.5|10451.4|10450.8|10452.1|10451.5|10449.2|10448.6|160
1656558600000|2022-06-30 03:10:00|10451.3|10450.7|10453.1|10452.5|10453.2|10452.6|10450.9|10450.3|139
1656558900000|2022-06-30 03:15:00|10453|10452.4|10455|10454.4|10455.2|10454.6|10453|10452.4|195
1656559200000|2022-06-30 03:20:00|10455.1|10454.5|10455.3|10454.7|10455.7|10455.1|10454.2|10453.6|130
1656559500000|2022-06-30 03:25:00|10455.2|10454.6|10455.9|10455.3|10456.5|10455.9|10454.9|10454.3|180
1656559800000|2022-06-30 03:30:00|10456.1|10455.5|10454.9|10454.3|10456.3|10455.7|10454.2|10453.6|179
1656560100000|2022-06-30 03:35:00|10454.8|10454.2|10454.3|10453.7|10455.7|10455.1|10454.2|10453.6|238
1656560400000|2022-06-30 03:40:00|10454.2|10453.6|10453.5|10452.9|10455.4|10454.8|10453.1|10452.5|215
1656560700000|2022-06-30 03:45:00|10453.4|10452.8|10451.9|10451.3|10453.4|10452.8|10451.4|10450.8|189
1656561000000|2022-06-30 03:50:00|10451.8|10451.2|10453.4|10452.8|10453.8|10453.2|10451.8|10451.2|227
1656561300000|2022-06-30 03:55:00|10453.5|10452.9|10452.1|10451.5|10453.7|10453.1|10451.9|10451.3|105
1656561600000|2022-06-30 04:00:00|10452.2|10451.6|10451.7|10451.1|10452.6|10452|10451.2|10450.6|159
1656561900000|2022-06-30 04:05:00|10451.6|10451|10452|10451.4|10452.3|10451.7|10451.5|10450.9|63
1656562200000|2022-06-30 04:10:00|10452.1|10451.5|10450.7|10450.1|10452.2|10451.6|10450.3|10449.7|126
1656562500000|2022-06-30 04:15:00|10451|10450.4|10452.6|10452|10452.7|10452.1|10450.2|10449.6|75
1656562800000|2022-06-30 04:20:00|10452.5|10451.9|10453.9|10453.3|10454.4|10453.8|10451.9|10451.3|84
1656563100000|2022-06-30 04:25:00|10454.1|10453.5|10454.1|10453.5|10454.3|10453.7|10453.2|10452.6|63
1656563400000|2022-06-30 04:30:00|10454|10453.4|10455.5|10454.9|10455.6|10455|10454|10453.4|174
1656563700000|2022-06-30 04:35:00|10455.6|10455|10453.5|10452.9|10455.6|10455|10453|10452.4|74
1656564000000|2022-06-30 04:40:00|10453.6|10453|10453.9|10453.3|10454|10453.4|10453.2|10452.6|75
1656564300000|2022-06-30 04:45:00|10454.2|10453.6|10455.1|10454.5|10455.6|10455|10454.2|10453.6|106
1656564600000|2022-06-30 04:50:00|10455.2|10454.6|10456.1|10455.5|10457|10456.4|10455.1|10454.5|109
1656564900000|2022-06-30 04:55:00|10455.8|10455.2|10453.8|10453.2|10457.8|10457.2|10453.7|10453.1|168
1656565200000|2022-06-30 05:00:00|10453.7|10453.1|10455.6|10455|10455.8|10455.2|10453|10452.4|203
1656565500000|2022-06-30 05:05:00|10455.7|10455.1|10458|10457.4|10458.1|10457.5|10455.3|10454.7|163
1656565800000|2022-06-30 05:10:00|10458.1|10457.5|10458.2|10457.6|10458.2|10457.6|10456.9|10456.3|165
1656566100000|2022-06-30 05:15:00|10458.1|10457.5|10455.4|10454.8|10458.2|10457.6|10455.4|10454.8|106
1656566400000|2022-06-30 05:20:00|10455|10454.4|10455.5|10454.9|10456.9|10456.3|10454.1|10453.5|267
1656566700000|2022-06-30 05:25:00|10455.6|10455|10454.4|10453.8|10455.9|10455.3|10450.7|10450.1|346
1656567000000|2022-06-30 05:30:00|10454.3|10453.7|10451.4|10450.8|10455.1|10454.5|10449.7|10449.1|274
1656567300000|2022-06-30 05:35:00|10451.5|10450.9|10449.7|10449.1|10452.1|10451.5|10449.5|10448.9|263
1656567600000|2022-06-30 05:40:00|10449.8|10449.2|10448.9|10448.3|10450.3|10449.7|10447.8|10447.2|265
1656567900000|2022-06-30 05:45:00|10448.8|10448.2|10452.7|10452.1|10452.9|10452.3|10448.6|10448|345
1656568200000|2022-06-30 05:50:00|10452.8|10452.2|10454.4|10453.8|10457.2|10456.6|10451.9|10451.3|333
1656568500000|2022-06-30 05:55:00|10454.5|10453.9|10456.4|10455.5|10456.6|10455.8|10451.2|10450.6|356
1656568800000|2022-06-30 06:00:00|10456.2|10455.3|10456.2|10455.6|10458.4|10457.8|10454.4|10453.7|427
1656569100000|2022-06-30 06:05:00|10456.1|10455.5|10456.4|10455.8|10457.8|10457.2|10454.4|10453.8|410
1656569400000|2022-06-30 06:10:00|10456.7|10456.1|10461.5|10460.9|10462.3|10461.7|10455.4|10454.8|493
1656569700000|2022-06-30 06:15:00|10461.4|10460.8|10463.4|10462.8|10464.5|10463.9|10459.6|10459|423
1656570000000|2022-06-30 06:20:00|10463.3|10462.7|10463.8|10463.2|10466.4|10465.8|10462.4|10461.8|589
1656570300000|2022-06-30 06:25:00|10463.9|10463.3|10463.9|10463.3|10465.9|10465.3|10462.8|10462.2|337
1656570600000|2022-06-30 06:30:00|10464.1|10463.5|10467.3|10466.7|10467.8|10467.2|10461.3|10460.7|423
1656570900000|2022-06-30 06:35:00|10467.1|10466.5|10468.8|10468.2|10469.2|10468.6|10465.4|10464.8|426
1656571200000|2022-06-30 06:40:00|10468.7|10468.1|10463.6|10463|10469|10468.4|10462.4|10461.8|494
1656571500000|2022-06-30 06:45:00|10463.5|10462.9|10461.9|10461.3|10466.4|10465.8|10460.4|10459.8|630
1656571800000|2022-06-30 06:50:00|10462|10461.4|10457.4|10456.8|10463|10462.4|10455.7|10455.1|631
1656572100000|2022-06-30 06:55:00|10457.5|10456.9|10441|10440.4|10457.8|10457.2|10439|10438.4|924
1656572400000|2022-06-30 07:00:00|10441.1|10440.5|10442.7|10442.1|10443.7|10443.1|10434.2|10433.6|1306
1656572700000|2022-06-30 07:05:00|10442.5|10441.9|10445.2|10444.6|10445.5|10444.9|10438|10437.4|703
1656573000000|2022-06-30 07:10:00|10445|10444.4|10436|10435.4|10445.6|10445|10435.6|10435|881
1656573300000|2022-06-30 07:15:00|10436.1|10435.5|10432.6|10432|10439.5|10438.9|10430.2|10429.6|823
1656573600000|2022-06-30 07:20:00|10432.5|10431.7|10441.7|10441.1|10442.4|10441.8|10432.1|10431.4|673
1656573900000|2022-06-30 07:25:00|10441.6|10441|10445.8|10445.2|10446.2|10445.6|10441.6|10441|495
1656574200000|2022-06-30 07:30:00|10445.9|10445.3|10454|10453.4|10455.7|10455.1|10445.6|10445|758
1656574500000|2022-06-30 07:35:00|10454.2|10453.6|10448.4|10447.8|10457|10456.4|10446.9|10446.3|732
1656574800000|2022-06-30 07:40:00|10448.6|10448|10452.7|10452.1|10454.6|10454|10448.3|10447.7|678
1656575100000|2022-06-30 07:45:00|10452.8|10452.2|10449.6|10449|10454.7|10454.1|10443.7|10443.1|643
1656575400000|2022-06-30 07:50:00|10449.8|10449.2|10447.1|10446.5|10450.3|10449.7|10446|10445.4|541
1656575700000|2022-06-30 07:55:00|10446.8|10446.2|10445.5|10444.9|10447.4|10446.8|10436.9|10436.3|708
1656576000000|2022-06-30 08:00:00|10445.8|10445.2|10441.8|10441.2|10448.5|10447.8|10440.1|10439.5|765
1656576300000|2022-06-30 08:05:00|10441.2|10440.6|10445.7|10445.1|10446.9|10446.3|10440.6|10440|631
1656576600000|2022-06-30 08:10:00|10445.6|10445|10445.6|10445|10449|10448.4|10445.4|10444.8|519
1656576900000|2022-06-30 08:15:00|10445.5|10444.9|10441.7|10441.1|10447.3|10446.7|10441.2|10440.6|446
1656577200000|2022-06-30 08:20:00|10441.5|10440.9|10437|10436.4|10441.7|10441.1|10436.5|10435.9|461
1656577500000|2022-06-30 08:25:00|10437.1|10436.5|10435.7|10434.8|10437.1|10436.5|10434.4|10433.8|545
1656577800000|2022-06-30 08:30:00|10435.6|10434.7|10444.1|10443.5|10445.9|10445.3|10434.3|10433.7|597
1656578100000|2022-06-30 08:35:00|10444|10443.4|10452.6|10452|10468.3|10467.7|10441.5|10440.9|1013
1656578400000|2022-06-30 08:40:00|10452.8|10451.9|10444.4|10443.8|10454.9|10454|10442.6|10441.8|1026
1656578700000|2022-06-30 08:45:00|10444.3|10443.7|10441.9|10441.3|10444.4|10443.8|10440.3|10439.7|634
1656579000000|2022-06-30 08:50:00|10441.7|10441.1|10441.7|10441.1|10444.9|10444.3|10440.6|10440|572
1656579300000|2022-06-30 08:55:00|10441.6|10441|10442|10441.1|10442.4|10441.8|10437.4|10436.8|432
1656579600000|2022-06-30 09:00:00|10441.9|10441|10435.4|10434.8|10443.3|10442.4|10435.1|10434.5|548
1656579900000|2022-06-30 09:05:00|10435.6|10435|10440.6|10440|10441.9|10441.3|10434.5|10433.9|437
1656580200000|2022-06-30 09:10:00|10440.7|10439.8|10432.6|10432|10441.2|10440.6|10432.6|10432|505
1656580500000|2022-06-30 09:15:00|10432.5|10431.9|10432.2|10431.6|10434.4|10433.8|10430.2|10429.6|526
1656580800000|2022-06-30 09:20:00|10432.4|10431.8|10428.1|10427.5|10432.5|10431.9|10425.9|10425.3|559
1656581100000|2022-06-30 09:25:00|10428.2|10427.6|10427.5|10426.9|10429.6|10429|10425.9|10425.3|370
1656581400000|2022-06-30 09:30:00|10427.2|10426.6|10429.7|10429.1|10430.1|10429.5|10426|10425.4|358
1656581700000|2022-06-30 09:35:00|10429.6|10429|10428.7|10428.1|10430.1|10429.5|10426.1|10425.5|319
1656582000000|2022-06-30 09:40:00|10428.6|10428|10433.1|10432.5|10433.8|10433.2|10428|10427.4|416
1656582300000|2022-06-30 09:45:00|10433.2|10432.6|10428.8|10428.2|10433.7|10433.1|10428.2|10427.6|335
1656582600000|2022-06-30 09:50:00|10429.2|10428.6|10433|10432.4|10433|10432.4|10427.6|10427|541
1656582900000|2022-06-30 09:55:00|10432.9|10432.3|10429.9|10429.3|10433.1|10432.5|10427.4|10426.8|470
1656583200000|2022-06-30 10:00:00|10430|10429.4|10420.3|10419.7|10431.4|10430.8|10419.3|10418.7|512
1656583500000|2022-06-30 10:05:00|10420.4|10419.8|10418.8|10418.2|10424|10423.4|10415.8|10415.2|554
1656583800000|2022-06-30 10:10:00|10418.9|10418.3|10419|10418.4|10422.7|10422.1|10418.4|10417.8|446
1656584100000|2022-06-30 10:15:00|10418.9|10418.3|10416.8|10416.2|10421.5|10420.9|10416.5|10415.9|313
1656584400000|2022-06-30 10:20:00|10417.1|10416.5|10420.2|10419.6|10420.4|10419.8|10415.4|10414.8|386
1656584700000|2022-06-30 10:25:00|10420.1|10419.5|10412.9|10412.3|10420.1|10419.5|10412.2|10411.6|396
1656585000000|2022-06-30 10:30:00|10413|10412.4|10412.1|10411.5|10415.3|10414.7|10411|10410.4|452
1656585300000|2022-06-30 10:35:00|10412|10411.4|10413.4|10412.8|10414.3|10413.7|10411.5|10410.9|305
1656585600000|2022-06-30 10:40:00|10413.5|10412.9|10415|10414.4|10415.5|10414.9|10411.9|10411.3|348
1656585900000|2022-06-30 10:45:00|10415.1|10414.5|10413.5|10412.9|10417.8|10417.2|10413.2|10412.6|351
1656586200000|2022-06-30 10:50:00|10413.4|10412.8|10405.9|10405.3|10414|10413.4|10403.8|10403.2|589
1656586500000|2022-06-30 10:55:00|10405.8|10405.2|10400.7|10400.1|10406.2|10405.6|10400.6|10400|494
1656586800000|2022-06-30 11:00:00|10400.6|10400|10399.8|10399.2|10404.6|10404|10397.2|10396.6|688
1656587100000|2022-06-30 11:05:00|10399.9|10399.3|10401.8|10401.2|10404.5|10403.9|10399|10398.4|455
1656587400000|2022-06-30 11:10:00|10401.9|10401.3|10404.5|10403.9|10404.8|10404.2|10399.3|10398.7|482
1656587700000|2022-06-30 11:15:00|10404.4|10403.8|10405.3|10404.7|10408.4|10407.8|10401.8|10401.2|515
1656588000000|2022-06-30 11:20:00|10405.2|10404.6|10402.4|10401.8|10406.7|10406.1|10400.8|10400.2|378
1656588300000|2022-06-30 11:25:00|10402|10401.4|10393|10392.4|10402|10401.4|10392.2|10391.6|551
1656588600000|2022-06-30 11:30:00|10392.9|10392.3|10387.6|10387|10393.3|10392.7|10384.2|10383.6|764
1656588900000|2022-06-30 11:35:00|10387.7|10387.1|10384.4|10383.8|10388.1|10387.5|10382.8|10382.2|512
1656589200000|2022-06-30 11:40:00|10384.3|10383.7|10389.8|10389.2|10391.7|10391.1|10383.8|10383.2|491
1656589500000|2022-06-30 11:45:00|10389.9|10389.3|10392.1|10391.5|10394.8|10394.2|10386.8|10386.2|562
1656589800000|2022-06-30 11:50:00|10392|10391.4|10387.5|10386.9|10394.1|10393.5|10386.9|10386.3|507
1656590100000|2022-06-30 11:55:00|10387.1|10386.5|10394|10393.4|10395.8|10395.2|10386.2|10385.6|689
1656590400000|2022-06-30 12:00:00|10393.9|10393.3|10393.4|10392.5|10396|10395.4|10392.9|10392|521
1656590700000|2022-06-30 12:05:00|10393.3|10392.4|10389.6|10389|10396.6|10396|10389.4|10388.8|386
1656591000000|2022-06-30 12:10:00|10389.5|10388.9|10387.2|10386.6|10389.6|10389|10385.4|10384.8|385
1656591300000|2022-06-30 12:15:00|10387.1|10386.5|10386.5|10385.9|10389.2|10388.6|10384.9|10384.3|411
1656591600000|2022-06-30 12:20:00|10386.6|10386|10395.9|10395.3|10396.5|10395.9|10386.6|10386|528
1656591900000|2022-06-30 12:25:00|10396|10395.4|10404.8|10403.9|10407.1|10406.5|10395.7|10395.1|630
1656592200000|2022-06-30 12:30:00|10405.2|10404|10406.4|10405.8|10415.5|10414.6|10402.7|10401.3|1256
1656592500000|2022-06-30 12:35:00|10406.6|10406|10395.1|10394.5|10406.7|10406.1|10387.7|10387.1|788
1656592800000|2022-06-30 12:40:00|10395.2|10394.6|10394.7|10394.1|10398.9|10398.3|10392.1|10391.5|842
1656593100000|2022-06-30 12:45:00|10394.8|10394.2|10390.6|10390|10398.3|10397.7|10387.1|10386.5|626
1656593400000|2022-06-30 12:50:00|10390.7|10390.1|10400.6|10400|10401.1|10400.5|10390.7|10390.1|594
1656593700000|2022-06-30 12:55:00|10400.5|10399.9|10398.1|10397.5|10403.2|10402.6|10397.6|10397|596
1656594000000|2022-06-30 13:00:00|10398|10397.4|10404.4|10403.8|10410|10409.4|10398|10397.4|850
1656594300000|2022-06-30 13:05:00|10404.8|10404.2|10407.6|10407|10408.5|10407.9|10400.7|10400.1|517
1656594600000|2022-06-30 13:10:00|10407.7|10407.1|10410.8|10410.2|10411.2|10410.6|10406.2|10405.6|617
1656594900000|2022-06-30 13:15:00|10410.7|10410.1|10410.6|10410|10413.2|10412.6|10405.9|10405.3|691
1656595200000|2022-06-30 13:20:00|10410.5|10409.9|10414.2|10413.6|10417.8|10417.2|10408.8|10408.2|731
1656595500000|2022-06-30 13:25:00|10414.3|10413.7|10416.3|10415.7|10418.3|10417.7|10412|10411.4|525
1656595800000|2022-06-30 13:30:00|10416.2|10415.6|10419.4|10418.8|10424.5|10423.9|10415.7|10415.1|921
1656596100000|2022-06-30 13:35:00|10419.1|10418.5|10414.9|10414.3|10419.3|10418.7|10411.5|10410.9|589
1656596400000|2022-06-30 13:40:00|10415|10414.4|10412.6|10412|10415.6|10415|10412.5|10411.9|477
1656596700000|2022-06-30 13:45:00|10412.7|10412.1|10412.2|10411.6|10415.6|10415|10409.6|10409|733
1656597000000|2022-06-30 13:50:00|10412.1|10411.5|10413.3|10412.7|10415.8|10415.2|10409.6|10409|741
1656597300000|2022-06-30 13:55:00|10413|10412.4|10417.3|10416.7|10417.8|10417.2|10410.3|10409.7|519
1656597600000|2022-06-30 14:00:00|10417.4|10416.8|10422.8|10422.2|10423.3|10422.7|10412.9|10412.3|828
1656597900000|2022-06-30 14:05:00|10422.9|10422.3|10427.7|10427.1|10429.2|10428.6|10418.4|10417.8|692
1656598200000|2022-06-30 14:10:00|10427.6|10427|10428.8|10427.9|10432.3|10431.4|10426.1|10425.4|889
1656598500000|2022-06-30 14:15:00|10426.8|10426.2|10429.1|10428.5|10431.3|10430.5|10424.4|10423.8|767
1656598800000|2022-06-30 14:20:00|10429.2|10428.3|10429.3|10428.7|10432.5|10431.9|10427.8|10427.2|816
1656599100000|2022-06-30 14:25:00|10429.4|10428.8|10423.2|10422.6|10430.1|10429.4|10421.6|10421|813
1656599400000|2022-06-30 14:30:00|10422.9|10422.3|10426.5|10425.6|10428.6|10427.8|10422|10421.4|864
1656599700000|2022-06-30 14:35:00|10426.6|10425.7|10423.3|10422.7|10426.9|10426.1|10419.4|10418.8|979
1656600000000|2022-06-30 14:40:00|10423.2|10422.6|10422.5|10421.6|10433.4|10432.7|10419.4|10418.8|1163
1656600300000|2022-06-30 14:45:00|10422.6|10421.7|10425.2|10424.6|10432.2|10431.4|10422.1|10421.2|1248
1656600600000|2022-06-30 14:50:00|10425.3|10424.7|10449.9|10449.3|10450.5|10449.6|10420.9|10420.2|1494
1656600900000|2022-06-30 14:55:00|10450.1|10449.5|10452|10451.1|10460.9|10460.2|10446|10445.1|1914
1656601200000|2022-06-30 15:00:00|10451.9|10451|10453.6|10452.7|10460.4|10459.6|10448.9|10448|1659
1656601500000|2022-06-30 15:05:00|10453.5|10452.6|10445.5|10444.6|10453.8|10453.1|10443.1|10442.1|1033
1656601800000|2022-06-30 15:10:00|10445.6|10444.7|10448.3|10447.7|10452.6|10451.7|10445|10444.1|1176
1656602100000|2022-06-30 15:15:00|10448.1|10447.5|10452.5|10451.6|10456.3|10455.4|10446.7|10445.9|969
1656602400000|2022-06-30 15:20:00|10452.4|10451.5|10453.8|10452.9|10456.3|10455.4|10452.1|10451.2|981
1656602700000|2022-06-30 15:25:00|10453.6|10453|10462.1|10460.8|10465.5|10464.6|10451.2|10450.5|1367
1656603000000|2022-06-30 15:30:00|10462|10461.1|10461.2|10460.3|10466.4|10465.8|10459.2|10458.4|977
1656603300000|2022-06-30 15:35:00|10461|10460.1|10457.6|10457|10462.2|10461.5|10457.3|10456.6|748
1656603600000|2022-06-30 15:40:00|10457.4|10456.8|10462.7|10461.8|10464.1|10463.2|10454.1|10453.1|868
1656603900000|2022-06-30 15:45:00|10462.5|10461.6|10475.1|10474.2|10479.7|10478.8|10461.9|10461.1|1278
1656604200000|2022-06-30 15:50:00|10475|10474.4|10469.7|10469.1|10477.3|10476.4|10467.4|10466.7|1062
1656604500000|2022-06-30 15:55:00|10469.6|10468.7|10469.1|10468.2|10470.6|10469.8|10464.3|10463.4|857
1656604800000|2022-06-30 16:00:00|10468.9|10468|10466.5|10465.6|10471.3|10470.7|10463.8|10463.2|867
1656605100000|2022-06-30 16:05:00|10466.6|10465.7|10466.2|10465.6|10468.3|10467.6|10463.9|10463|623
1656605400000|2022-06-30 16:10:00|10466.3|10465.7|10463.4|10462.5|10467.9|10467|10462.1|10461.4|583
1656605700000|2022-06-30 16:15:00|10463.7|10462.8|10467.9|10467.3|10468.2|10467.3|10463.5|10462.8|684
1656606000000|2022-06-30 16:20:00|10467.8|10467.2|10475.3|10474.4|10475.8|10474.9|10467|10466.1|826
1656606300000|2022-06-30 16:25:00|10475.2|10474.3|10474.3|10473.4|10476.9|10476.2|10472|10471.4|910
1656606600000|2022-06-30 16:30:00|10474.4|10473.5|10478.3|10477.4|10479.7|10479|10474.4|10473.5|760
1656606900000|2022-06-30 16:35:00|10478.2|10477.3|10471.7|10471.1|10479.3|10478.4|10471.2|10470.4|650
1656607200000|2022-06-30 16:40:00|10471.8|10471.2|10470.5|10469.6|10472.9|10472.3|10470|10469.3|594
1656607500000|2022-06-30 16:45:00|10470.6|10469.7|10483.7|10483.1|10484.1|10483.2|10470.6|10469.7|836
1656607800000|2022-06-30 16:50:00|10483.8|10483.2|10485.1|10484.5|10485.9|10485.1|10482.8|10482.1|725
1656608100000|2022-06-30 16:55:00|10485.2|10484.6|10483|10482.1|10485.4|10484.7|10481.3|10480.6|632
1656608400000|2022-06-30 17:00:00|10483.1|10482.2|10483.1|10482.2|10486.8|10485.9|10481.5|10480.9|694
1656608700000|2022-06-30 17:05:00|10483|10482.1|10482.1|10481.5|10484.1|10483.2|10481.5|10480.9|646
1656609000000|2022-06-30 17:10:00|10482.2|10481.6|10480.6|10480|10482.3|10481.7|10477.1|10476.4|542
1656609300000|2022-06-30 17:15:00|10480.9|10480.3|10484.2|10483.3|10484.2|10483.4|10480.1|10479.4|493
1656609600000|2022-06-30 17:20:00|10484.1|10483.2|10487.2|10486.6|10487.8|10486.9|10482.2|10481.4|518
1656609900000|2022-06-30 17:25:00|10487.1|10486.5|10485.7|10485.1|10489.4|10488.5|10484.9|10484.3|411
1656610200000|2022-06-30 17:30:00|10485.8|10485.2|10485.5|10484.6|10487.3|10486.7|10485.1|10484.5|437
1656610500000|2022-06-30 17:35:00|10485.4|10484.5|10481.7|10481.1|10485.7|10485.1|10480.5|10479.8|553
1656610800000|2022-06-30 17:40:00|10482.1|10481.5|10481.6|10481|10484.1|10483.5|10480.6|10480|597
1656611100000|2022-06-30 17:45:00|10481.7|10481.1|10484.9|10484|10485.1|10484.5|10481.6|10480.9|487
1656611400000|2022-06-30 17:50:00|10484.7|10484.1|10482.6|10482|10485.7|10485|10482.6|10481.7|488
1656611700000|2022-06-30 17:55:00|10482.5|10481.9|10480.5|10479.9|10483.2|10482.6|10480.4|10479.8|389
1656612000000|2022-06-30 18:00:00|10480.6|10480|10481.5|10480.9|10482.1|10481.5|10478.4|10477.8|484
1656612300000|2022-06-30 18:05:00|10481.4|10480.8|10482.8|10481.9|10484.3|10483.6|10480.8|10480.2|396
1656612600000|2022-06-30 18:10:00|10482.7|10482.1|10481.9|10481.3|10484.3|10483.6|10481.8|10481.1|458
1656612900000|2022-06-30 18:15:00|10481.8|10481.2|10482.2|10481.6|10483.6|10482.9|10480.5|10479.9|440
1656613200000|2022-06-30 18:20:00|10482.1|10481.5|10479.9|10479.3|10484.4|10483.8|10479.6|10479|524
1656613500000|2022-06-30 18:25:00|10479.7|10479.1|10480.5|10479.9|10481.3|10480.7|10479|10478.2|443
1656613800000|2022-06-30 18:30:00|10480.7|10480.1|10480.4|10479.8|10482.4|10481.8|10479.4|10478.8|517
1656614100000|2022-06-30 18:35:00|10480.5|10479.9|10481.8|10480.9|10481.9|10481.1|10478.2|10477.6|505
1656614400000|2022-06-30 18:40:00|10481.7|10481.1|10479.4|10478.8|10482.1|10481.4|10478.5|10477.9|510
1656614700000|2022-06-30 18:45:00|10479.5|10478.9|10480.6|10480|10481.9|10481.1|10479.1|10478.5|448
1656615000000|2022-06-30 18:50:00|10480.7|10480.1|10481.1|10480.5|10482.1|10481.5|10479.5|10478.9|412
1656615300000|2022-06-30 18:55:00|10480.8|10480.2|10480.8|10480.2|10482.3|10481.7|10480|10479.4|531
1656615600000|2022-06-30 19:00:00|10480.9|10480.3|10477.2|10476.6|10482.6|10481.7|10476.7|10476|674
1656615900000|2022-06-30 19:05:00|10477.4|10476.8|10475.8|10475.2|10477.5|10476.8|10475.5|10474.8|424
1656616200000|2022-06-30 19:10:00|10475.6|10475|10475.4|10474.8|10476.9|10476.3|10473.9|10473.1|401
1656616500000|2022-06-30 19:15:00|10475.3|10474.7|10468.5|10467.9|10475.4|10474.8|10468|10467.3|471
1656616800000|2022-06-30 19:20:00|10468.6|10468|10470.3|10469.7|10470.7|10470.1|10468|10467.4|511
1656617100000|2022-06-30 19:25:00|10470.5|10469.9|10475|10474.4|10475.1|10474.5|10469.7|10469.1|566
1656617400000|2022-06-30 19:30:00|10474.7|10474.1|10475.7|10475.1|10477.1|10476.3|10474.2|10473.3|526
1656617700000|2022-06-30 19:35:00|10475.6|10475|10475.9|10475|10476.3|10475.7|10474.3|10473.4|511
1656618000000|2022-06-30 19:40:00|10475.7|10474.8|10476.7|10475.8|10477.3|10476.6|10475.3|10474.5|507
1656618300000|2022-06-30 19:45:00|10476.8|10475.9|10475.7|10474.8|10477.6|10476.7|10475.2|10474.4|568
1656618600000|2022-06-30 19:50:00|10475.5|10474.9|10476.1|10475.5|10477.9|10477.1|10475.2|10474.5|460
1656618900000|2022-06-30 19:55:00|10476.5|10475|10479.6|10478.7|10479.7|10478.8|10475.1|10474.4|563
1656619200000|2022-06-30 20:00:00|10479.5|10478.6|10482.4|10481.5|10482.9|10482.1|10479.2|10478.3|432
1656619500000|2022-06-30 20:05:00|10482.5|10481.6|10482.6|10481.7|10482.7|10481.9|10480.1|10479.5|337
1656619800000|2022-06-30 20:10:00|10482.5|10481.9|10483.5|10482.6|10483.9|10483.1|10482.1|10481.3|247
1656620100000|2022-06-30 20:15:00|10483.2|10482.3|10483.8|10482.9|10485.3|10484.6|10482.9|10482|247
1656620400000|2022-06-30 20:20:00|10483.9|10483|10483.4|10482.5|10483.9|10483|10482.3|10481.7|198
1656620700000|2022-06-30 20:25:00|10483.3|10482.4|10484.9|10484|10485.1|10484.4|10483.2|10482.4|267
1656621000000|2022-06-30 20:30:00|10484.8|10483.9|10483.4|10482.8|10485.5|10484.6|10483.4|10482.6|171
1656621300000|2022-06-30 20:35:00|10483.5|10482.6|10483.5|10482.9|10483.7|10483|10481.9|10481|169
1656621600000|2022-06-30 20:40:00|10483.6|10482.7|10482.8|10481.9|10484.1|10483.4|10482.5|10481.7|154
1656621900000|2022-06-30 20:45:00|10482.6|10481.7|10483.7|10482.4|10484.2|10482.9|10482.4|10481.4|232
1656622200000|2022-06-30 20:50:00|10483.9|10482.6|10484|10482.8|10484.1|10483.1|10482.5|10481.4|276
1656622500000|2022-06-30 20:55:00|10484.1|10482.6|10485.3|10482.3|10486.9|10483|10483.1|10480.9|388
1656622800000|2022-06-30 21:00:00|10485.6|10481.6|10485.6|10481|10486.2|10481.6|10482.8|10476.8|95
1656623100000|2022-06-30 21:05:00|10485.5|10481.1|10485.5|10479.5|10486.6|10482.1|10484.5|10479|98
1656623400000|2022-06-30 21:10:00|10482.6|10476.6|10485.4|10481.5|10486.5|10482|10482.2|10476.2|358
1656623700000|2022-06-30 21:15:00|10485.5|10481.6|10486.2|10484.2|10487.6|10484.7|10485|10479.7|267
1656624000000|2022-06-30 21:20:00|10486.1|10484|10487.4|10483.8|10487.9|10485.3|10483.7|10477.7|814
1656624300000|2022-06-30 21:25:00|10487.3|10483.9|10486.7|10484.6|10487.3|10484.8|10486.5|10483.7|387
1656624600000|2022-06-30 21:30:00|10486.6|10484.5|10485.9|10484.5|10486.8|10484.9|10485.7|10484.1|949
1656624900000|2022-06-30 21:35:00|10486|10484.7|10484.4|10481.3|10486.8|10484.9|10483.9|10477.9|314
1656625200000|2022-06-30 21:40:00|10484.2|10481.5|10484.4|10479.7|10485.9|10481.5|10482.8|10476.8|261
1656625500000|2022-06-30 21:45:00|10484.3|10479.8|10482.6|10479.3|10485.5|10480.9|10482|10476|615
1656625800000|2022-06-30 21:50:00|10483|10479.2|10483.1|10477.6|10484.3|10479.2|10482.1|10477.2|184
1656626100000|2022-06-30 21:55:00|10482.9|10477.7|10483.3|10477.3|10483.6|10478.9|10482.4|10476.8|211
1656626400000|2022-06-30 22:00:00|10483.2|10477.2|10480.2|10478|10486.5|10480.9|10479.4|10477|593
1656626700000|2022-06-30 22:05:00|10479.7|10478.5|10477.8|10475.9|10480.9|10479|10476.8|10475|320
1656627000000|2022-06-30 22:10:00|10477.7|10476|10474.7|10473.8|10477.7|10476.2|10474.6|10473.6|570
1656627300000|2022-06-30 22:15:00|10474.6|10473.6|10475.8|10474.9|10476.7|10475.6|10474.3|10473.4|677
1656627600000|2022-06-30 22:20:00|10475.9|10475|10477.9|10477|10478.4|10477.4|10475.4|10474.3|348
1656627900000|2022-06-30 22:25:00|10478|10477.1|10477.4|10476.5|10478.3|10477.2|10477.2|10476.3|270
1656628200000|2022-06-30 22:30:00|10477.5|10476.6|10477.7|10476.8|10478.4|10477.5|10477.2|10476.2|501
1656628500000|2022-06-30 22:35:00|10477.5|10476.6|10475.9|10475|10477.7|10476.7|10475.8|10474.7|254
1656628800000|2022-06-30 22:40:00|10476|10474.9|10478.6|10477.7|10478.7|10477.8|10475.9|10474.9|266
1656629100000|2022-06-30 22:45:00|10478.7|10477.8|10477.8|10476.9|10479.9|10479|10477.7|10476.7|277
1656629400000|2022-06-30 22:50:00|10477.9|10476.7|10478.2|10477.3|10478.4|10477.4|10476.8|10475.9|187
1656629700000|2022-06-30 22:55:00|10478.1|10477.2|10477.5|10476.6|10478.4|10477.4|10476.9|10476|161
1656630000000|2022-06-30 23:00:00|10477.6|10476.5|10477.2|10476.3|10478.1|10477.2|10476.5|10475.5|269
1656630300000|2022-06-30 23:05:00|10477.1|10476.2|10478.3|10477.4|10479.3|10478.4|10476.7|10475.7|323
1656630600000|2022-06-30 23:10:00|10478.2|10477.3|10478|10476.9|10479|10478|10477.8|10476.8|256
1656630900000|2022-06-30 23:15:00|10477.9|10477|10477.7|10476.8|10478.5|10477.6|10477.1|10476.2|236
1656631200000|2022-06-30 23:20:00|10477.8|10476.9|10478.3|10477.4|10478.4|10477.5|10476.4|10475.4|249
1656631500000|2022-06-30 23:25:00|10478.4|10477.5|10477.9|10477|10479.3|10478.3|10477.7|10476.8|246
1656631800000|2022-06-30 23:30:00|10477.8|10476.9|10477.1|10476.2|10477.9|10477|10476.2|10475.2|233
1656632100000|2022-06-30 23:35:00|10477|10476.1|10475.8|10474.9|10478.5|10477.6|10475.4|10474.4|333
1656632400000|2022-06-30 23:40:00|10475.7|10474.8|10476.6|10475.7|10477|10476.1|10475.2|10474.3|228
1656632700000|2022-06-30 23:45:00|10477.2|10476.3|10478.5|10477.6|10479.3|10478.4|10476.8|10475.9|247
1656633000000|2022-06-30 23:50:00|10478.4|10477.5|10479.2|10478.3|10480|10479.2|10478.2|10477.4|292
1656633300000|2022-06-30 23:55:00|10479|10478.1|10478.7|10478.1|10479.9|10479|10477|10476.2|361
1656633600000|2022-07-01 00:00:00|10478.8|10478.2|10476.6|10475.7|10478.8|10478.2|10473.6|10472.7|652
1656633900000|2022-07-01 00:05:00|10476.7|10475.8|10472.2|10471.3|10478.2|10477.3|10471.6|10470.8|527
1656634200000|2022-07-01 00:10:00|10472.3|10471.4|10470.2|10469.3|10472.9|10472.1|10470.2|10469.3|330
1656634500000|2022-07-01 00:15:00|10470.3|10469.4|10472.2|10471.3|10474|10473.2|10470.3|10469.4|389
1656634800000|2022-07-01 00:20:00|10472.5|10471.6|10474.2|10473.3|10474.9|10474.1|10471.6|10470.9|426
1656635100000|2022-07-01 00:25:00|10474.1|10473.2|10473.1|10472.2|10474.2|10473.4|10471.9|10471|439
1656635400000|2022-07-01 00:30:00|10472.9|10472|10469.9|10469|10474.2|10473.4|10469.2|10468.3|505
1656635700000|2022-07-01 00:35:00|10470.1|10469.2|10468|10467.1|10470.1|10469.4|10466.9|10466.3|512
1656636000000|2022-07-01 00:40:00|10467.9|10467|10468.9|10468|10470.1|10469.3|10467.9|10467|437
1656636300000|2022-07-01 00:45:00|10469|10468.1|10473.3|10472.4|10474|10473.3|10468.7|10468|587
1656636600000|2022-07-01 00:50:00|10473.2|10472.3|10473.2|10472.3|10475.2|10474.3|10472.1|10471.2|683
1656636900000|2022-07-01 00:55:00|10473.3|10472.4|10472|10471.1|10476.8|10476|10471.6|10470.7|719
1656637200000|2022-07-01 01:00:00|10471.9|10471|10468.6|10468|10474.2|10473.6|10467.9|10467.3|719
1656637500000|2022-07-01 01:05:00|10468.7|10468.1|10469.7|10468.8|10472.3|10471.6|10468.5|10467.8|566
1656637800000|2022-07-01 01:10:00|10469.8|10468.9|10469.5|10468.6|10471.5|10470.8|10469.2|10468.4|562
1656638100000|2022-07-01 01:15:00|10469.4|10468.5|10472.8|10472.2|10473.5|10472.9|10469.1|10468.4|457
1656638400000|2022-07-01 01:20:00|10472.9|10472.3|10471.7|10471.1|10473.3|10472.6|10471.1|10470.3|444
1656638700000|2022-07-01 01:25:00|10471.6|10471|10469|10468.1|10472.1|10471.4|10468.7|10468.1|330
1656639000000|2022-07-01 01:30:00|10469.1|10468.2|10468.2|10467.3|10470.5|10469.8|10464.4|10463.6|705
1656639300000|2022-07-01 01:35:00|10468|10467.1|10470.6|10469.7|10470.9|10470.1|10466.4|10465.7|661
1656639600000|2022-07-01 01:40:00|10470.7|10469.8|10468.4|10467.5|10470.9|10470.2|10466.2|10465.6|563
1656639900000|2022-07-01 01:45:00|10468.3|10467.4|10470.1|10469.2|10471.2|10470.4|10468.2|10467.4|580
1656640200000|2022-07-01 01:50:00|10470|10469.1|10468.5|10467.9|10470.5|10469.8|10467.8|10466.9|507
1656640500000|2022-07-01 01:55:00|10468.6|10467.7|10470.2|10469.6|10471.5|10470.9|10468.1|10467.4|429
1656640800000|2022-07-01 02:00:00|10470|10469.4|10471.7|10470.8|10472|10471.3|10467.9|10467.3|438
1656641100000|2022-07-01 02:05:00|10471.6|10470.7|10471.2|10470.3|10472.1|10471.4|10470.4|10469.5|266
1656641400000|2022-07-01 02:10:00|10471.1|10470.2|10470.9|10470.3|10473.1|10472.5|10470.8|10470.2|316
1656641700000|2022-07-01 02:15:00|10470.8|10470.2|10471.8|10471.2|10472|10471.4|10470.7|10470.1|224
1656642000000|2022-07-01 02:20:00|10471.7|10471.1|10471.6|10471|10471.8|10471.1|10470.6|10470|257
1656642300000|2022-07-01 02:25:00|10471.7|10471.1|10469.5|10468.6|10472.2|10471.5|10469.3|10468.6|346
1656642600000|2022-07-01 02:30:00|10469.4|10468.5|10462.4|10461.8|10470|10469.2|10462.4|10461.7|672
1656642900000|2022-07-01 02:35:00|10462.5|10461.9|10465|10464.1|10466.1|10465.4|10462.3|10461.7|570
1656643200000|2022-07-01 02:40:00|10465.1|10464.2|10465.1|10464.2|10466|10465.2|10463.3|10462.6|443
1656643500000|2022-07-01 02:45:00|10464.5|10463.9|10467.7|10466.8|10467.8|10467.1|10463.4|10462.7|480
1656643800000|2022-07-01 02:50:00|10467.6|10466.7|10466.8|10465.9|10467.7|10466.9|10465.5|10464.9|403
1656644100000|2022-07-01 02:55:00|10466.7|10465.8|10466.7|10466.1|10466.8|10466.1|10463.9|10463.1|421
1656644400000|2022-07-01 03:00:00|10466.4|10465.8|10466.2|10465.3|10468|10467.2|10465.3|10464.6|302
1656644700000|2022-07-01 03:05:00|10466.1|10465.5|10466.3|10465.7|10467.9|10467.1|10465.1|10464.4|428
1656645000000|2022-07-01 03:10:00|10466.1|10465.5|10462.7|10462.1|10466.5|10465.9|10460.9|10460.2|588
1656645300000|2022-07-01 03:15:00|10462.6|10462|10464|10463.4|10465.3|10464.7|10462.6|10461.9|511
1656645600000|2022-07-01 03:20:00|10464.1|10463.5|10465.8|10465.2|10466.5|10465.7|10463.9|10463.1|572
1656645900000|2022-07-01 03:25:00|10465.9|10465.3|10461.8|10460.9|10465.9|10465.3|10461.1|10460.5|511
1656646200000|2022-07-01 03:30:00|10461.9|10461.2|10461.3|10460.4|10462.1|10461.5|10459|10458.4|522
1656646500000|2022-07-01 03:35:00|10460.6|10460|10460.1|10459.5|10463.5|10462.6|10459.9|10459.2|570
1656646800000|2022-07-01 03:40:00|10460.4|10459.6|10457.6|10456.7|10460.4|10459.7|10457.4|10456.7|401
1656647100000|2022-07-01 03:45:00|10457.7|10456.8|10452.3|10451.7|10457.7|10456.9|10452.2|10451.4|687
1656647400000|2022-07-01 03:50:00|10452.4|10451.4|10453.3|10452.7|10453.7|10453.1|10450.4|10449.7|613
1656647700000|2022-07-01 03:55:00|10453.4|10452.8|10454.7|10454.1|10456.1|10455.4|10453.1|10452.5|448
1656648000000|2022-07-01 04:00:00|10454.8|10454.2|10456.2|10455.3|10456.8|10456.1|10453.2|10452.4|513
1656648300000|2022-07-01 04:05:00|10456.3|10455.4|10453.2|10452.6|10456.3|10455.7|10452.8|10452.2|477
1656648600000|2022-07-01 04:10:00|10453.3|10452.7|10448.5|10447.9|10454.3|10453.4|10448.4|10447.8|550
1656648900000|2022-07-01 04:15:00|10448.4|10447.8|10451.7|10451.1|10451.8|10451.2|10447.9|10447.3|408
1656649200000|2022-07-01 04:20:00|10451.6|10451|10449.1|10448.2|10451.8|10451.2|10447.9|10447.2|456
1656649500000|2022-07-01 04:25:00|10449.2|10448.3|10449.5|10448.9|10450|10449.3|10447.5|10446.9|503
1656649800000|2022-07-01 04:30:00|10449.3|10448.7|10452.4|10451.8|10453|10452.2|10448.2|10447.6|538
1656650100000|2022-07-01 04:35:00|10452.3|10451.7|10451.8|10451.2|10453.7|10453.1|10451.1|10450.4|399
1656650400000|2022-07-01 04:40:00|10451.9|10451.3|10454.8|10453.9|10455.7|10455.1|10451.1|10450.5|511
1656650700000|2022-07-01 04:45:00|10454.9|10454|10459.9|10459.3|10460.2|10459.6|10454.2|10453.6|597
1656651000000|2022-07-01 04:50:00|10459.8|10459.2|10461.1|10460.2|10461.4|10460.5|10458.9|10458.3|418
1656651300000|2022-07-01 04:55:00|10460.6|10460|10454.2|10453.6|10461.8|10461.1|10453.9|10453.3|710
1656651600000|2022-07-01 05:00:00|10454.3|10453.7|10454.1|10453.5|10456|10455.1|10452.6|10451.8|604
1656651900000|2022-07-01 05:05:00|10454.3|10453.4|10458|10457.4|10458.1|10457.4|10453.9|10453|503
1656652200000|2022-07-01 05:10:00|10457.9|10457.3|10459.7|10459.1|10460.6|10460|10457.9|10457.3|404
1656652500000|2022-07-01 05:15:00|10459.9|10459|10458.2|10457.3|10461|10460.1|10455.4|10454.7|549
1656652800000|2022-07-01 05:20:00|10458.1|10457.2|10459.2|10458.6|10459.4|10458.8|10457.6|10457|345
1656653100000|2022-07-01 05:25:00|10459.1|10458.5|10461.9|10461.3|10461.9|10461.3|10459|10458.4|382
1656653400000|2022-07-01 05:30:00|10461.8|10461.2|10458.5|10457.9|10463|10462.4|10457.3|10456.6|455
1656653700000|2022-07-01 05:35:00|10458.6|10458|10461|10460.4|10461.7|10461|10457.7|10457|457
1656654000000|2022-07-01 05:40:00|10461.2|10460.6|10464.1|10463.5|10464.7|10464.1|10459.4|10458.6|476
1656654300000|2022-07-01 05:45:00|10464.2|10463.6|10464.6|10464|10466.7|10466|10463.5|10462.8|574
1656654600000|2022-07-01 05:50:00|10464.7|10464.1|10466.6|10465.7|10467.6|10467|10464.7|10463.9|674
1656654900000|2022-07-01 05:55:00|10466.5|10465.6|10463.6|10462.7|10471|10470.4|10463.4|10462.6|666
1656655200000|2022-07-01 06:00:00|10463.7|10462.8|10468.3|10467.7|10470.6|10469.9|10462.7|10462.1|1006
1656655500000|2022-07-01 06:05:00|10468.2|10467.6|10468.4|10467.5|10469.7|10469|10465.8|10464.9|773
1656655800000|2022-07-01 06:10:00|10468.3|10467.4|10463.8|10462.9|10468.6|10467.9|10463.1|10462.4|706
1656656100000|2022-07-01 06:15:00|10463.7|10462.8|10460.5|10459.9|10464.1|10463.4|10459.9|10459.1|531
1656656400000|2022-07-01 06:20:00|10460.4|10459.8|10456.5|10455.9|10461.1|10460.3|10456.4|10455.8|750
1656656700000|2022-07-01 06:25:00|10456.6|10456|10456.7|10456.1|10458.6|10457.9|10455.3|10454.7|780
1656657000000|2022-07-01 06:30:00|10456.8|10456.2|10451.1|10450.2|10457.2|10456.4|10450.9|10450|628
1656657300000|2022-07-01 06:35:00|10451|10450.1|10447.6|10447|10451.2|10450.5|10441.2|10440.3|816
1656657600000|2022-07-01 06:40:00|10447.5|10446.9|10450.3|10449.4|10451.8|10450.9|10445.7|10444.9|753
1656657900000|2022-07-01 06:45:00|10450.2|10449.6|10452.7|10451.8|10453.5|10452.7|10450.1|10449.5|631
1656658200000|2022-07-01 06:50:00|10452.6|10451.7|10453.8|10453.2|10454.9|10454.2|10448.9|10448.3|676
1656658500000|2022-07-01 06:55:00|10454|10453.1|10461.8|10460.9|10464.9|10464.2|10451.7|10450.8|1367
1656658800000|2022-07-01 07:00:00|10462|10461.1|10456.4|10455.5|10464.1|10463.2|10451.3|10450.4|1438
1656659100000|2022-07-01 07:05:00|10456.5|10455.6|10452.4|10451.5|10457.3|10456.5|10450.9|10450|883
1656659400000|2022-07-01 07:10:00|10452.3|10451.4|10441.9|10441|10453.3|10452.4|10441.6|10440.8|1029
1656659700000|2022-07-01 07:15:00|10442|10441.1|10437.2|10436.6|10442|10441.1|10433.6|10432.7|984
1656660000000|2022-07-01 07:20:00|10437.3|10436.7|10437.9|10437|10439.5|10438.8|10433.1|10432.5|983
1656660300000|2022-07-01 07:25:00|10438|10437.1|10445.4|10444.5|10446.6|10445.9|10437.4|10436.5|1075
1656660600000|2022-07-01 07:30:00|10445.3|10444.4|10447.5|10446.9|10448.1|10447.2|10444|10443.1|949
1656660900000|2022-07-01 07:35:00|10447.6|10446.7|10452.8|10451.9|10454.1|10453.5|10446.5|10445.9|905
1656661200000|2022-07-01 07:40:00|10452.9|10452|10457|10456.1|10457.4|10456.5|10449.4|10448.5|902
1656661500000|2022-07-01 07:45:00|10457.1|10456.2|10453.6|10452.5|10459|10458.1|10452.1|10451.2|1008
1656661800000|2022-07-01 07:50:00|10453.7|10452.4|10453.2|10451.9|10456.2|10455.3|10451.5|10450.7|949
1656662100000|2022-07-01 07:55:00|10453.1|10451.8|10446.9|10445.7|10455.8|10455|10446.7|10445.7|885
1656662400000|2022-07-01 08:00:00|10447|10445.8|10443.5|10442.6|10449.3|10448.4|10440.6|10440|993
1656662700000|2022-07-01 08:05:00|10443.6|10442.7|10441.5|10440.6|10445.4|10444.7|10437.3|10436.4|885
1656663000000|2022-07-01 08:10:00|10441.4|10440.5|10452.9|10452|10454|10453.3|10441.1|10440.3|863
1656663300000|2022-07-01 08:15:00|10452.8|10451.9|10446.8|10445.9|10455.8|10455|10445.7|10444.8|915
1656663600000|2022-07-01 08:20:00|10446.9|10446|10454.5|10453.9|10457.1|10456.5|10446.1|10445.4|894
1656663900000|2022-07-01 08:25:00|10454.7|10454.1|10455.5|10454.6|10457.9|10457.2|10453.3|10452.6|771
1656664200000|2022-07-01 08:30:00|10455.4|10454.5|10458.3|10457.4|10458.6|10457.9|10454|10453.3|890
1656664500000|2022-07-01 08:35:00|10458.2|10457.3|10454.3|10453.7|10459.4|10458.5|10452.1|10451.2|887
1656664800000|2022-07-01 08:40:00|10454.4|10453.8|10456.1|10455.2|10458.8|10458.1|10454|10453.1|813
1656665100000|2022-07-01 08:45:00|10456.2|10455.3|10456.7|10455.8|10457.9|10457|10454|10453.1|575
1656665400000|2022-07-01 08:50:00|10456.5|10455.6|10456.5|10455.9|10458.7|10458|10455|10454.2|698
1656665700000|2022-07-01 08:55:00|10456.6|10456|10459.8|10458|10460.6|10459.6|10456.3|10455.7|864
1656666000000|2022-07-01 09:00:00|10459.9|10458.2|10462.4|10461.5|10468.6|10467.7|10457.1|10455.3|1311
1656666300000|2022-07-01 09:05:00|10461.8|10461.2|10463.9|10463|10466|10465.3|10459.8|10458.9|885
1656666600000|2022-07-01 09:10:00|10464|10463.1|10454|10453.1|10464.1|10463.2|10453.1|10452.2|1005
1656666900000|2022-07-01 09:15:00|10453.8|10452.9|10455.6|10454.7|10457.8|10456.9|10453.2|10452.2|866
1656667200000|2022-07-01 09:20:00|10455.5|10454.6|10454|10453.1|10456.1|10455.2|10451.1|10450.2|836
1656667500000|2022-07-01 09:25:00|10453.7|10452.8|10455|10454.1|10457.1|10456.2|10452.9|10452.2|587
1656667800000|2022-07-01 09:30:00|10454.9|10454|10458.6|10457.7|10463.6|10462.8|10454.8|10454|696
1656668100000|2022-07-01 09:35:00|10458.7|10457.8|10465.6|10464.7|10465.7|10464.9|10457.9|10457.3|673
1656668400000|2022-07-01 09:40:00|10465.3|10464.4|10462.6|10462|10469.7|10468.8|10461.9|10461.3|820
1656668700000|2022-07-01 09:45:00|10462.5|10461.9|10459.6|10458.7|10463.4|10462.8|10456.6|10455.8|766
1656669000000|2022-07-01 09:50:00|10459.5|10458.6|10462.4|10461.8|10464.1|10463.3|10458.2|10457.4|896
1656669300000|2022-07-01 09:55:00|10462.5|10461.9|10456.5|10455.6|10463.7|10463|10456.5|10455.6|747
1656669600000|2022-07-01 10:00:00|10456.4|10455.5|10460.3|10459.7|10461.3|10460.7|10454.4|10453.8|723
1656669900000|2022-07-01 10:05:00|10460.4|10459.8|10460.6|10459.7|10462.2|10461.5|10459.9|10459.1|689
1656670200000|2022-07-01 10:10:00|10460.5|10459.6|10462.8|10462.2|10465.5|10464.7|10460.2|10459.4|758
1656670500000|2022-07-01 10:15:00|10462.9|10462.3|10466.4|10465.5|10466.9|10466.2|10462.4|10461.8|711
1656670800000|2022-07-01 10:20:00|10466.2|10465.3|10465.1|10464.5|10466.6|10466|10463.9|10463.1|658
1656671100000|2022-07-01 10:25:00|10465.3|10464.7|10465.5|10464.9|10469.1|10468.3|10464.5|10463.8|559
1656671400000|2022-07-01 10:30:00|10465.4|10464.8|10472.1|10471.5|10474.7|10473.8|10465.4|10464.8|803
1656671700000|2022-07-01 10:35:00|10472.3|10471.7|10460.9|10460.3|10472.3|10471.7|10459.8|10459.2|767
1656672000000|2022-07-01 10:40:00|10460.8|10460.2|10461.7|10460.8|10462.9|10462|10458.8|10458.1|756
1656672300000|2022-07-01 10:45:00|10461.6|10460.7|10460.1|10459.2|10461.7|10461.1|10455.5|10454.9|728
1656672600000|2022-07-01 10:50:00|10460|10459.4|10458.8|10458.2|10461.6|10461|10456.3|10455.5|645
1656672900000|2022-07-01 10:55:00|10458.7|10458.1|10450.8|10450.2|10460.7|10460.1|10448.4|10447.7|890
1656673200000|2022-07-01 11:00:00|10450.9|10450.3|10453.5|10452.9|10453.7|10453.1|10445.6|10444.7|1001
1656673500000|2022-07-01 11:05:00|10453.6|10453|10457.6|10456.7|10457.7|10456.8|10451.5|10450.9|857
1656673800000|2022-07-01 11:10:00|10457.5|10456.6|10456.3|10455.4|10460.2|10459.6|10455|10454.1|1001
1656674100000|2022-07-01 11:15:00|10456.2|10455.3|10457.7|10456.8|10460.2|10459.5|10454.7|10453.8|865
1656674400000|2022-07-01 11:20:00|10457.6|10456.7|10454.5|10453.6|10457.8|10456.9|10449.9|10449|888
1656674700000|2022-07-01 11:25:00|10454.4|10453.5|10454.3|10453.4|10458.1|10457.5|10452.9|10452.2|904
1656675000000|2022-07-01 11:30:00|10454.5|10453.6|10447.1|10446.2|10454.5|10453.6|10445.9|10445.3|798
1656675300000|2022-07-01 11:35:00|10447.2|10446.3|10445.4|10444.8|10450.1|10449.2|10445|10444.4|782
1656675600000|2022-07-01 11:40:00|10445.3|10444.7|10439.7|10439.1|10445.9|10445.3|10436.7|10435.8|898
1656675900000|2022-07-01 11:45:00|10439.8|10438.9|10440.6|10440|10442|10441.3|10436.6|10436|785
1656676200000|2022-07-01 11:50:00|10440.5|10439.9|10437.4|10436.8|10441.5|10440.9|10435.9|10435.3|838
1656676500000|2022-07-01 11:55:00|10437.3|10436.7|10436.4|10435.8|10437.3|10436.7|10432.1|10431.4|1250
1656676800000|2022-07-01 12:00:00|10436.5|10435.5|10436.6|10436|10438.1|10437.4|10433.1|10432.5|999
1656677100000|2022-07-01 12:05:00|10436.5|10435.9|10436.1|10435.5|10439.9|10439|10435.7|10434.9|797
1656677400000|2022-07-01 12:10:00|10436.2|10435.6|10424.5|10423.6|10437.3|10436.5|10423.9|10423|721
1656677700000|2022-07-01 12:15:00|10424.2|10423.3|10420.5|10419.9|10426.4|10425.7|10420.5|10419.9|898
1656678000000|2022-07-01 12:20:00|10420.2|10419.3|10418.7|10417.8|10426.2|10425.4|10417.6|10416.8|1001
1656678300000|2022-07-01 12:25:00|10418.8|10417.9|10416.1|10415.2|10421.8|10420.9|10415.7|10414.9|840
1656678600000|2022-07-01 12:30:00|10416.2|10415.3|10419.8|10418.9|10421.2|10420.6|10415.9|10415.1|810
1656678900000|2022-07-01 12:35:00|10419.7|10419.1|10419.6|10419|10420.8|10420|10414.3|10413.7|870
1656679200000|2022-07-01 12:40:00|10419.5|10418.9|10421.4|10420.8|10422.3|10421.6|10417.2|10416.6|819
1656679500000|2022-07-01 12:45:00|10421.2|10420.6|10421.8|10421.2|10422.6|10422|10418.9|10418.1|734
1656679800000|2022-07-01 12:50:00|10421.7|10421.1|10414.9|10414.3|10422.3|10421.4|10414.4|10413.6|738
1656680100000|2022-07-01 12:55:00|10415|10414.4|10407|10406.4|10415.1|10414.5|10406.9|10406|839
1656680400000|2022-07-01 13:00:00|10407.1|10406.2|10410|10409.4|10413.3|10412.6|10406.9|10406.2|827
1656680700000|2022-07-01 13:05:00|10410.1|10409.5|10407.5|10406.9|10412|10411.4|10405.9|10405.3|829
1656681000000|2022-07-01 13:10:00|10407.4|10406.8|10402|10401.1|10407.7|10407.1|10401.5|10400.7|736
1656681300000|2022-07-01 13:15:00|10402.1|10401.2|10395.1|10394.2|10402.1|10401.2|10392.8|10392.2|835
1656681600000|2022-07-01 13:20:00|10395|10394.1|10406.9|10406|10408.3|10407.7|10394.7|10393.8|978
1656681900000|2022-07-01 13:25:00|10407|10406.1|10402|10401.1|10407.5|10406.7|10401.7|10400.8|858
1656682200000|2022-07-01 13:30:00|10402.2|10401.3|10406|10405.1|10407.8|10407|10398.5|10397.7|1200
1656682500000|2022-07-01 13:35:00|10405.9|10405|10399.3|10398.4|10405.9|10405|10398.5|10397.6|950
1656682800000|2022-07-01 13:40:00|10399.2|10398.3|10399.8|10398.9|10401.5|10400.7|10397.2|10396.6|831
1656683100000|2022-07-01 13:45:00|10399.9|10399|10409.4|10408.8|10409.9|10409.1|10398.3|10397.4|1010
1656683400000|2022-07-01 13:50:00|10409.5|10408.9|10404.5|10403.9|10410.4|10409.8|10404.1|10403.5|962
1656683700000|2022-07-01 13:55:00|10404.4|10403.8|10401.5|10398.5|10406|10405.3|10396.5|10395.7|1111
1656684000000|2022-07-01 14:00:00|10401.4|10401.1|10387.6|10386.7|10415.1|10412.5|10385.7|10384.8|2007
1656684300000|2022-07-01 14:05:00|10387.5|10386.6|10383.6|10383|10387.9|10387|10373.9|10372.8|1717
1656684600000|2022-07-01 14:10:00|10383.7|10383.1|10377.8|10376.9|10387.4|10386.5|10374.6|10374|1497
1656684900000|2022-07-01 14:15:00|10377.9|10377|10381.7|10380.8|10383.1|10382.1|10371.9|10371.3|1331
1656685200000|2022-07-01 14:20:00|10381.6|10380.7|10379.6|10378.7|10388.4|10387.5|10377.5|10376.9|1402
1656685500000|2022-07-01 14:25:00|10379.7|10378.8|10373.6|10372.7|10380.9|10380|10366.3|10365.4|1487
1656685800000|2022-07-01 14:30:00|10373.7|10372.8|10373.5|10372.6|10375.3|10374.4|10368.9|10368|1452
1656686100000|2022-07-01 14:35:00|10373.2|10372.4|10370.8|10369.9|10379.7|10378.9|10369.5|10368.6|1253
1656686400000|2022-07-01 14:40:00|10370.7|10369.8|10377.6|10377|10381.4|10380.5|10370.2|10369.6|1336
1656686700000|2022-07-01 14:45:00|10377.7|10377.1|10386|10385.1|10386|10385.2|10371.7|10371.1|1290
1656687000000|2022-07-01 14:50:00|10385.9|10385|10395.4|10394.5|10397|10396.2|10384.1|10383.2|1545
1656687300000|2022-07-01 14:55:00|10395.5|10394.6|10390.4|10389.8|10400.3|10399.5|10389.5|10388.8|1583
1656687600000|2022-07-01 15:00:00|10390.8|10390.2|10386.1|10385.2|10393.6|10392.9|10384.3|10383.4|1414
1656687900000|2022-07-01 15:05:00|10386|10385.1|10389.6|10388.7|10390.5|10389.8|10384.5|10383.8|1233
1656688200000|2022-07-01 15:10:00|10389.5|10388.6|10389.3|10388.4|10390.5|10389.9|10385.7|10384.8|1215
1656688500000|2022-07-01 15:15:00|10389.2|10388.3|10397.7|10396.8|10399.8|10399|10388.9|10388.1|1000
1656688800000|2022-07-01 15:20:00|10397.8|10396.9|10401.8|10401.2|10406.6|10406|10397.1|10396.3|994
1656689100000|2022-07-01 15:25:00|10401.9|10401|10403.6|10402.7|10404.2|10403.3|10398.2|10397.6|1016
1656689400000|2022-07-01 15:30:00|10403|10402.4|10407.9|10407.3|10408.7|10407.8|10403|10402.1|1040
1656689700000|2022-07-01 15:35:00|10408.1|10407.2|10411.6|10410.7|10411.6|10410.8|10403.9|10403.1|843
1656690000000|2022-07-01 15:40:00|10411.5|10410.6|10416.3|10415.4|10419.2|10418.3|10410.9|10410.3|953
1656690300000|2022-07-01 15:45:00|10416.2|10415.3|10419.7|10418.8|10420.4|10419.5|10415.6|10414.7|821
1656690600000|2022-07-01 15:50:00|10419.6|10418.7|10414|10413.4|10419.9|10419|10410.3|10409.6|1045
1656690900000|2022-07-01 15:55:00|10414.1|10413.5|10408|10407.1|10416.9|10416.3|10407.5|10406.7|953
1656691200000|2022-07-01 16:00:00|10408.1|10407.5|10405.8|10405.2|10411|10410.4|10405.3|10404.6|782
1656691500000|2022-07-01 16:05:00|10406.3|10405.7|10405.8|10405.2|10409.3|10408.7|10404.1|10403.5|783
1656691800000|2022-07-01 16:10:00|10405.9|10405.3|10403.5|10402.9|10407.8|10406.9|10401.8|10400.9|697
1656692100000|2022-07-01 16:15:00|10403.4|10402.8|10408.4|10407.5|10408.4|10407.5|10402.5|10401.8|775
1656692400000|2022-07-01 16:20:00|10408.3|10407.4|10407.5|10406.9|10410.9|10410.2|10405.1|10404.4|866
1656692700000|2022-07-01 16:25:00|10407.4|10406.8|10404.6|10403.7|10411.4|10410.6|10404.5|10403.7|727
1656693000000|2022-07-01 16:30:00|10404.7|10403.8|10402.8|10401.9|10404.7|10404|10399.9|10399.3|785
1656693300000|2022-07-01 16:35:00|10402.7|10401.8|10406.7|10405.8|10409.4|10408.8|10401.9|10401.2|618
1656693600000|2022-07-01 16:40:00|10406.8|10405.9|10410.9|10410|10412.2|10411.6|10406.1|10405.2|616
1656693900000|2022-07-01 16:45:00|10410.6|10409.7|10411|10410.1|10411.1|10410.3|10405.7|10404.8|583
1656694200000|2022-07-01 16:50:00|10410.9|10410|10407.8|10406.9|10413.5|10412.9|10407.3|10406.7|692
1656694500000|2022-07-01 16:55:00|10407.9|10407|10401.9|10401|10408.5|10407.8|10400.2|10399.5|674
1656694800000|2022-07-01 17:00:00|10401.8|10400.9|10396.1|10395.2|10402|10401.2|10395.9|10395.2|806
1656695100000|2022-07-01 17:05:00|10396|10395.1|10398.1|10397.2|10398.3|10397.7|10394.6|10393.8|590
1656695400000|2022-07-01 17:10:00|10398|10397.1|10397.5|10396.6|10398.4|10397.6|10395|10394.4|573
1656695700000|2022-07-01 17:15:00|10397.7|10397.1|10395.7|10395.1|10398.3|10397.5|10394.1|10393.4|518
1656696000000|2022-07-01 17:20:00|10395.6|10395|10395|10394.1|10397.5|10396.6|10394.5|10393.7|598
1656696300000|2022-07-01 17:25:00|10395.1|10394.2|10396.7|10395.8|10397.1|10396.2|10393.6|10393|459
1656696600000|2022-07-01 17:30:00|10396.6|10395.7|10398.8|10397.9|10399.9|10399.1|10396.6|10395.7|518
1656696900000|2022-07-01 17:35:00|10398.9|10398|10400.9|10400|10402.4|10401.6|10398.2|10397.4|503
1656697200000|2022-07-01 17:40:00|10401|10400.1|10404.1|10403.5|10404.2|10403.6|10400.3|10399.4|495
1656697500000|2022-07-01 17:45:00|10404|10403.4|10405.5|10404.6|10405.8|10405.2|10401.7|10400.9|422
1656697800000|2022-07-01 17:50:00|10405.4|10404.5|10406|10405.4|10408.8|10408.2|10405.2|10404.4|488
1656698100000|2022-07-01 17:55:00|10406.1|10405.5|10411.2|10410.6|10413|10412.3|10405.9|10405.3|584
1656698400000|2022-07-01 18:00:00|10411.3|10410.7|10413.9|10413.3|10416.3|10415.7|10411.1|10410.4|494
1656698700000|2022-07-01 18:05:00|10414.3|10413.4|10415.2|10414.3|10415.2|10414.6|10411.4|10410.6|515
1656699000000|2022-07-01 18:10:00|10415|10414.1|10416.2|10415.6|10416.8|10416|10414|10413.2|472
1656699300000|2022-07-01 18:15:00|10416.3|10415.7|10419.3|10418.7|10419.4|10418.7|10414.7|10414|548
1656699600000|2022-07-01 18:20:00|10419.7|10419.1|10423.3|10422.4|10424.2|10423.3|10418.2|10417.6|610
1656699900000|2022-07-01 18:25:00|10423.2|10422.3|10421.8|10421.2|10424.1|10423.3|10421.6|10420.9|405
1656700200000|2022-07-01 18:30:00|10421.7|10421.1|10425.9|10425.3|10426.7|10426.1|10421.7|10421.1|376
1656700500000|2022-07-01 18:35:00|10426|10425.4|10426|10425.4|10427.3|10426.6|10424.6|10424|389
1656700800000|2022-07-01 18:40:00|10425.6|10425|10428.8|10427.9|10429|10428.1|10425|10424.2|291
1656701100000|2022-07-01 18:45:00|10428.9|10428|10429.3|10428.4|10432.7|10432.1|10427.6|10426.8|536
1656701400000|2022-07-01 18:50:00|10429.4|10428.8|10427.3|10426.7|10429.6|10428.9|10425.5|10424.9|493
1656701700000|2022-07-01 18:55:00|10427.2|10426.6|10424.3|10423.4|10427.6|10426.8|10422.1|10421.3|649
1656702000000|2022-07-01 19:00:00|10424.2|10423.6|10423.4|10422.5|10426.5|10425.7|10422.1|10421.3|605
1656702300000|2022-07-01 19:05:00|10423.6|10422.7|10428.7|10427.8|10429.3|10428.4|10423.5|10422.6|399
1656702600000|2022-07-01 19:10:00|10428.6|10427.7|10430.5|10429.6|10430.6|10429.7|10427.2|10426.4|361
1656702900000|2022-07-01 19:15:00|10430.6|10429.7|10425.4|10424.8|10431.2|10430.3|10425.4|10424.6|488
1656703200000|2022-07-01 19:20:00|10425.5|10424.9|10424.1|10423.2|10426.6|10425.8|10422|10421.3|379
1656703500000|2022-07-01 19:25:00|10424|10423.1|10422.5|10421.9|10425.1|10424.4|10422|10421.3|361
1656703800000|2022-07-01 19:30:00|10422.4|10421.8|10423.7|10422.8|10424.4|10423.6|10422.3|10421.4|344
1656704100000|2022-07-01 19:35:00|10423.8|10422.9|10428|10427.1|10428.2|10427.6|10423.8|10422.9|325
1656704400000|2022-07-01 19:40:00|10427.9|10427|10427.1|10426.2|10429.2|10428.3|10426.5|10425.6|377
1656704700000|2022-07-01 19:45:00|10426.9|10426.3|10426.6|10425.7|10428.5|10427.8|10426.2|10425.3|372
1656705000000|2022-07-01 19:50:00|10426.8|10425.9|10427.3|10426.4|10427.4|10426.6|10424.1|10423.3|446
1656705300000|2022-07-01 19:55:00|10427|10426.1|10428.6|10428|10430|10429.1|10426.6|10425.8|507
1656705600000|2022-07-01 20:00:00|10428.8|10428.2|10428.9|10428|10430.3|10429.4|10428.6|10427.6|489
1656705900000|2022-07-01 20:05:00|10428.8|10427.9|10429.4|10428.5|10429.6|10428.6|10427.8|10426.8|258
1656706200000|2022-07-01 20:10:00|10429.6|10428.6|10430.8|10429.9|10431|10430|10428.5|10427.4|262
1656706500000|2022-07-01 20:15:00|10430.9|10429.8|10430.4|10429.5|10431|10430|10430.2|10429.2|103
1656706800000|2022-07-01 20:20:00|10430.5|10429.6|10432.6|10431.4|10432.6|10431.8|10430.3|10429.3|205
1656707100000|2022-07-01 20:25:00|10432.4|10431.5|10433.2|10432.3|10433.4|10432.5|10432.3|10431.1|275
1656707400000|2022-07-01 20:30:00|10433.3|10432.4|10433.1|10432.2|10433.4|10432.8|10432.9|10432.1|80
1656707700000|2022-07-01 20:35:00|10433|10432.1|10429.8|10428.9|10433.3|10432.4|10429.7|10428.8|138
1656708000000|2022-07-01 20:40:00|10429.7|10428.8|10427.7|10426.8|10429.8|10428.9|10427.7|10426.8|150
1656708300000|2022-07-01 20:45:00|10428.1|10427.2|10427.2|10426.3|10428.2|10427.3|10426.9|10426|91
1656708600000|2022-07-01 20:50:00|10427.2|10426.3|10427.3|10426.4|10427.8|10426.9|10425.9|10425|295
1656708900000|2022-07-01 20:55:00|10427.2|10426.3|10428.3|10427.4|10431|10427.8|10425.7|10419.7|433
1656878400000|2022-07-03 20:00:00|10432.5|10420.5|10430.1|10418.1|10432.5|10420.5|10430.1|10418.1|9
1656878700000|2022-07-03 20:05:00|10430.8|10418.8|10430.8|10418.8|10430.8|10418.8|10430.8|10418.8|1
1656879000000|2022-07-03 20:10:00|10421.9|10409.9|10421.9|10409.9|10421.9|10409.9|10421.9|10409.9|1
1656879300000|2022-07-03 20:15:00|10429.6|10417.6|10430.8|10418.8|10430.8|10418.8|10429.6|10417.6|4
1656879900000|2022-07-03 20:25:00|10429.6|10417.6|10430.8|10418.8|10430.8|10418.8|10429.6|10417.6|4
1656880200000|2022-07-03 20:30:00|10443.5|10431.5|10428.1|10416.1|10443.5|10431.5|10428.1|10416.1|4
1656880500000|2022-07-03 20:35:00|10427.1|10415.1|10427.8|10415.8|10427.8|10415.8|10427.1|10415.1|2
1656880800000|2022-07-03 20:40:00|10426.6|10414.6|10425.3|10413.3|10427.8|10415.8|10422.1|10410.1|14
1656881400000|2022-07-03 20:50:00|10426.5|10416|10429.8|10417.8|10429.8|10417.8|10425.6|10416|5
1656881700000|2022-07-03 20:55:00|10428.6|10416.6|10430|10418|10430|10418|10428.6|10416.6|3
1656882000000|2022-07-03 21:00:00|10422.8|10410.8|10420.5|10414.5|10427.8|10419.3|10420.5|10410.8|9
1656882300000|2022-07-03 21:05:00|10427.5|10421.5|10427.8|10422.4|10429.9|10423.9|10423.9|10417.9|91
1656882600000|2022-07-03 21:10:00|10427.9|10422.7|10429.6|10423.6|10431.9|10425.9|10427.6|10421.6|44
1656882900000|2022-07-03 21:15:00|10430|10425|10423.6|10419.2|10430.1|10425.1|10421|10417.1|177
1656883200000|2022-07-03 21:20:00|10423.8|10418.2|10427.1|10421.3|10427.8|10422.4|10418.5|10415.4|389
1656883500000|2022-07-03 21:25:00|10427.6|10421.4|10426.9|10420.9|10427.7|10423.7|10425.9|10420.8|47
1656883800000|2022-07-03 21:30:00|10425.5|10423.5|10426.4|10421.7|10427.6|10424|10424.6|10420.5|62
1656884100000|2022-07-03 21:35:00|10426.6|10421.6|10427.3|10421.5|10427.3|10423.1|10424.4|10420.5|41
1656884400000|2022-07-03 21:40:00|10427.1|10421.1|10426.6|10420.9|10427.4|10423.3|10424.9|10420.8|37
1656884700000|2022-07-03 21:45:00|10426.5|10421.5|10426.7|10423.3|10426.9|10423.9|10425|10421|80
1656885000000|2022-07-03 21:50:00|10426.8|10422.6|10425.7|10420.8|10426.9|10423.5|10425.2|10420.8|125
1656885300000|2022-07-03 21:55:00|10425.2|10423|10425.2|10419.8|10427.1|10423.3|10424|10418|141
1656885600000|2022-07-03 22:00:00|10425|10420|10426.5|10423.6|10428.2|10424.7|10422.1|10418|575
1656885900000|2022-07-03 22:05:00|10426|10424|10431.5|10430.1|10432.7|10431|10425.4|10422.5|458
1656886200000|2022-07-03 22:10:00|10431.8|10430.2|10435.7|10434.1|10436.4|10434.7|10430.5|10428.3|794
1656886500000|2022-07-03 22:15:00|10435.4|10433.6|10435.8|10433.9|10436.1|10434.3|10431.6|10429.9|831
1656886800000|2022-07-03 22:20:00|10435.9|10433.8|10436.2|10434.3|10436.5|10434.9|10435.1|10433.4|761
1656887100000|2022-07-03 22:25:00|10436.3|10434.4|10434.6|10433.1|10436.5|10434.8|10433.7|10432.2|746
1656887400000|2022-07-03 22:30:00|10434.8|10433.3|10434.7|10433|10436.2|10434.8|10433.3|10432.1|749
1656887700000|2022-07-03 22:35:00|10434.8|10432.7|10433.4|10431.9|10434.8|10433.3|10432.9|10431.4|342
1656888000000|2022-07-03 22:40:00|10433.5|10432|10434.9|10433.5|10435.2|10433.8|10431.8|10430.6|453
1656888300000|2022-07-03 22:45:00|10435.1|10433.6|10433.2|10431.9|10436.2|10434.9|10432.4|10431.3|623
1656888600000|2022-07-03 22:50:00|10432.9|10432|10434.8|10433.5|10435|10433.7|10432.7|10431.7|409
1656888900000|2022-07-03 22:55:00|10434.7|10433.6|10437.4|10436.1|10437.7|10436.3|10434.6|10433.4|560
1656889200000|2022-07-03 23:00:00|10437.2|10436|10435.5|10434.6|10437.2|10436|10434.6|10433.7|305
1656889500000|2022-07-03 23:05:00|10435.4|10434.5|10434|10433.1|10435.7|10434.5|10433.3|10432.4|410
1656889800000|2022-07-03 23:10:00|10433.9|10433|10435.2|10434|10435.8|10434.7|10433.1|10432.1|485
1656890100000|2022-07-03 23:15:00|10435.3|10434.1|10436.1|10435.2|10436.5|10435.6|10434.9|10434|369
1656890400000|2022-07-03 23:20:00|10436.3|10435.4|10436|10435.1|10436.4|10435.5|10435.1|10434.2|279
1656890700000|2022-07-03 23:25:00|10436.1|10435.2|10437.5|10436.6|10437.6|10436.7|10434.6|10433.7|350
1656891000000|2022-07-03 23:30:00|10437.4|10436.5|10433.1|10432.2|10437.8|10436.9|10433.1|10432.2|416
1656891300000|2022-07-03 23:35:00|10433.2|10432.3|10434.9|10434|10435.3|10434.4|10432.9|10432.1|273
1656891600000|2022-07-03 23:40:00|10435|10434.1|10430.9|10430|10435.9|10435|10430.7|10429.8|318
1656891900000|2022-07-03 23:45:00|10430.8|10429.9|10433.1|10432.2|10434|10433.1|10429.5|10428.6|513
1656892200000|2022-07-03 23:50:00|10433|10432.1|10433|10432.1|10434.4|10433.5|10432.6|10431.7|320
1656892500000|2022-07-03 23:55:00|10433.1|10432.2|10433|10432.1|10434.2|10433.3|10432.3|10431.4|336
1656892800000|2022-07-04 00:00:00|10432.9|10432|10440.6|10439.7|10441.6|10441|10432.7|10431.9|829
1656893100000|2022-07-04 00:05:00|10440.5|10439.6|10441.7|10441.1|10442.4|10441.5|10436.8|10436.1|641
1656893400000|2022-07-04 00:10:00|10441.8|10440.9|10440.4|10439.5|10441.9|10441|10438.9|10438.2|655
1656893700000|2022-07-04 00:15:00|10440.6|10439.7|10443.3|10442.4|10444.6|10443.7|10440.5|10439.7|565
1656894000000|2022-07-04 00:20:00|10443.4|10442.5|10442.7|10441.8|10443.8|10443.2|10440.6|10439.8|461
1656894300000|2022-07-04 00:25:00|10442.6|10441.7|10442.6|10442|10444.9|10444.2|10442|10441.4|326
1656894600000|2022-07-04 00:30:00|10442.7|10442.1|10441.2|10440.3|10443.9|10443.3|10438.2|10437.3|471
1656894900000|2022-07-04 00:35:00|10441.3|10440.4|10437.4|10436.8|10442.1|10441.4|10436.6|10435.9|400
1656895200000|2022-07-04 00:40:00|10437.2|10436.6|10435.5|10434.9|10438.2|10437.6|10434.9|10434.1|441
1656895500000|2022-07-04 00:45:00|10435.4|10434.8|10435|10434.4|10436.3|10435.5|10433.3|10432.6|503
1656895800000|2022-07-04 00:50:00|10435.1|10434.5|10431.7|10430.8|10436.6|10435.9|10431.6|10430.7|635
1656896100000|2022-07-04 00:55:00|10431.9|10431|10434.3|10433.7|10434.6|10434|10430.3|10429.4|506
1656896400000|2022-07-04 01:00:00|10434.6|10434|10433.6|10433|10436|10435.3|10432.6|10431.9|527
1656896700000|2022-07-04 01:05:00|10433.7|10433.1|10432.1|10431.2|10436.3|10435.4|10431.9|10431.2|464
1656897000000|2022-07-04 01:10:00|10432|10431.1|10431.3|10430.4|10433.2|10432.5|10430.8|10430.2|579
1656897300000|2022-07-04 01:15:00|10431.6|10430.7|10429.5|10428.9|10433.3|10432.4|10426.8|10426.2|490
1656897600000|2022-07-04 01:20:00|10429.4|10428.8|10429|10428.1|10429.4|10428.8|10426.7|10426.1|546
1656897900000|2022-07-04 01:25:00|10428.9|10428|10431.4|10430.5|10432|10431.2|10428.3|10427.6|497
1656898200000|2022-07-04 01:30:00|10431.6|10430.7|10432.6|10432|10433|10432.4|10430.6|10430|592
1656898500000|2022-07-04 01:35:00|10432.5|10431.9|10432.4|10431.8|10433.7|10432.9|10431.3|10430.6|509
1656898800000|2022-07-04 01:40:00|10432.5|10431.9|10436.1|10435.5|10436.5|10435.8|10432.1|10431.4|646
1656899100000|2022-07-04 01:45:00|10436|10435.4|10439.2|10438.3|10440.4|10439.5|10434.4|10433.7|617
1656899400000|2022-07-04 01:50:00|10439.3|10438.4|10436.3|10435.4|10439.3|10438.6|10435.5|10434.6|618
1656899700000|2022-07-04 01:55:00|10436.2|10435.3|10433.8|10433.2|10436.6|10435.9|10433.7|10432.9|520
1656900000000|2022-07-04 02:00:00|10433.9|10433.3|10433.7|10432.8|10434.4|10433.7|10431.7|10430.8|611
1656900300000|2022-07-04 02:05:00|10433.9|10433|10435.4|10434.8|10435.4|10434.8|10433|10432.2|521
1656900600000|2022-07-04 02:10:00|10435.8|10434.9|10434.9|10434|10437.4|10436.6|10434.3|10433.5|540
1656900900000|2022-07-04 02:15:00|10434.8|10433.9|10431.9|10431.3|10435.7|10434.9|10431.7|10431|495
1656901200000|2022-07-04 02:20:00|10431.8|10431.2|10430.2|10429.6|10432.5|10431.9|10428.5|10427.6|469
1656901500000|2022-07-04 02:25:00|10430.1|10429.3|10428.7|10428.1|10430.1|10429.4|10428.3|10427.6|372
1656901800000|2022-07-04 02:30:00|10428.8|10428.2|10428.3|10427.7|10429.7|10429.1|10426.8|10426.2|417
1656902100000|2022-07-04 02:35:00|10428.5|10427.6|10430.4|10429.5|10430.6|10429.7|10427.9|10427.3|272
1656902400000|2022-07-04 02:40:00|10430.5|10429.6|10427.7|10427.1|10430.9|10430.3|10427.1|10426.5|331
1656902700000|2022-07-04 02:45:00|10427.5|10426.9|10430.5|10429.9|10431|10430.3|10426.6|10425.9|417
1656903000000|2022-07-04 02:50:00|10430.4|10429.8|10431.8|10430.9|10432.5|10431.8|10430.4|10429.7|437
1656903300000|2022-07-04 02:55:00|10431.7|10430.8|10432.2|10431.3|10433.3|10432.7|10431.3|10430.6|321
1656903600000|2022-07-04 03:00:00|10432.1|10431.5|10432.7|10432.1|10433.5|10432.9|10430.5|10429.9|358
1656903900000|2022-07-04 03:05:00|10432.8|10432.2|10433.7|10433.1|10434.2|10433.5|10432.1|10431.3|332
1656904200000|2022-07-04 03:10:00|10433.8|10433.2|10434.2|10433.6|10434.8|10434.1|10432.6|10431.8|355
1656904500000|2022-07-04 03:15:00|10434.4|10433.8|10435.1|10434.5|10435.3|10434.7|10433.8|10433|313
1656904800000|2022-07-04 03:20:00|10435.2|10434.6|10435.2|10434.6|10435.3|10434.6|10433.9|10433.3|405
1656905100000|2022-07-04 03:25:00|10435.1|10434.5|10437.9|10437|10439.4|10438.7|10434.4|10433.8|474
1656905400000|2022-07-04 03:30:00|10437.4|10436.8|10434|10433.1|10437.6|10436.8|10433.6|10433|523
1656905700000|2022-07-04 03:35:00|10433.9|10433.3|10433|10432.1|10434.8|10434.1|10432.6|10431.8|328
1656906000000|2022-07-04 03:40:00|10432.8|10432.2|10429.9|10429.3|10433|10432.4|10429.3|10428.7|356
1656906300000|2022-07-04 03:45:00|10430|10429.4|10429.1|10428.2|10430.9|10430.3|10427.8|10427.1|410
1656906600000|2022-07-04 03:50:00|10429|10428.4|10427.3|10426.4|10430|10429.4|10427|10426.1|483
1656906900000|2022-07-04 03:55:00|10427.2|10426.3|10426.5|10425.6|10427.9|10427|10424.9|10424.3|385
1656907200000|2022-07-04 04:00:00|10426.6|10425.7|10425.6|10424.7|10427|10426.3|10425.1|10424.5|275
1656907500000|2022-07-04 04:05:00|10425.4|10424.8|10426.7|10426.1|10427.5|10426.9|10425|10424.4|250
1656907800000|2022-07-04 04:10:00|10426.6|10426|10427.6|10426.7|10427.7|10427|10425.5|10424.7|253
1656908100000|2022-07-04 04:15:00|10427.5|10426.6|10428.6|10428|10429.3|10428.7|10427.1|10426.3|244
1656908400000|2022-07-04 04:20:00|10428.5|10427.9|10427.9|10427.3|10428.7|10428.1|10427.4|10426.8|237
1656908700000|2022-07-04 04:25:00|10428|10427.4|10428.5|10427.9|10428.7|10428|10427.2|10426.5|211
1656909000000|2022-07-04 04:30:00|10428.3|10427.7|10426.7|10426.1|10429.1|10428.4|10426.7|10426.1|261
1656909300000|2022-07-04 04:35:00|10426.8|10426.2|10427.4|10426.8|10428.4|10427.7|10425.9|10425.2|234
1656909600000|2022-07-04 04:40:00|10427.6|10426.7|10426.4|10425.5|10427.9|10427.1|10426.2|10425.4|240
1656909900000|2022-07-04 04:45:00|10426.5|10425.8|10428|10427.4|10428.2|10427.5|10426.5|10425.8|223
1656910200000|2022-07-04 04:50:00|10428.1|10427.2|10428.3|10427.4|10428.3|10427.5|10426.7|10426.1|237
1656910500000|2022-07-04 04:55:00|10428.2|10427.3|10427.9|10427.3|10428.4|10427.8|10427.3|10426.7|257
1656910800000|2022-07-04 05:00:00|10428|10427.4|10429.7|10429.1|10430.6|10430|10426.7|10426.1|284
1656911100000|2022-07-04 05:05:00|10429.6|10429|10429.7|10429.1|10431.2|10430.6|10429.6|10428.9|356
1656911400000|2022-07-04 05:10:00|10429.9|10429.3|10431.8|10431.2|10431.9|10431.3|10429.6|10428.9|238
1656911700000|2022-07-04 05:15:00|10431.7|10431.1|10431.7|10431.1|10432.1|10431.5|10431.1|10430.4|244
1656912000000|2022-07-04 05:20:00|10431.6|10431|10429|10428.4|10431.9|10431.3|10428.5|10427.8|282
1656912300000|2022-07-04 05:25:00|10428.9|10428.3|10429.4|10428.8|10430|10429.2|10428.2|10427.5|316
1656912600000|2022-07-04 05:30:00|10429.5|10428.6|10434.4|10433.8|10434.4|10433.8|10429.2|10428.6|385
1656912900000|2022-07-04 05:35:00|10434.3|10433.7|10432.7|10432.1|10434.3|10433.7|10432.1|10431.4|418
1656913200000|2022-07-04 05:40:00|10432.8|10432.2|10433.8|10432.9|10434.5|10433.7|10432.1|10431.4|426
1656913500000|2022-07-04 05:45:00|10433.7|10432.8|10430|10429.1|10433.8|10432.9|10429.7|10429|329
1656913800000|2022-07-04 05:50:00|10430.1|10429.2|10430.1|10429.2|10431|10430.3|10428.2|10427.5|306
1656914100000|2022-07-04 05:55:00|10430.2|10429.3|10433.4|10432.5|10434.4|10433.5|10430.2|10429.3|465
1656914400000|2022-07-04 06:00:00|10433.5|10432.6|10438.3|10437.7|10438.7|10438|10431.7|10430.5|798
1656914700000|2022-07-04 06:05:00|10438.2|10437.6|10433.6|10432.7|10439.1|10438.5|10433.4|10432.7|616
1656915000000|2022-07-04 06:10:00|10433.7|10432.8|10431.1|10430.5|10433.9|10433.2|10431.1|10430.5|570
1656915300000|2022-07-04 06:15:00|10431.2|10430.3|10434.4|10433.5|10435.4|10434.8|10430.7|10429.9|570
1656915600000|2022-07-04 06:20:00|10434.3|10433.4|10433.6|10433|10435.2|10434.6|10432.1|10431.3|502
1656915900000|2022-07-04 06:25:00|10433.8|10433.2|10434.3|10433.4|10436.2|10435.5|10433.4|10432.7|474
1656916200000|2022-07-04 06:30:00|10434|10433.1|10428.7|10427.8|10435.5|10434.6|10423.4|10422.4|789
1656916500000|2022-07-04 06:35:00|10428.6|10427.7|10430.4|10429.5|10431.3|10430.6|10425.4|10424.7|782
1656916800000|2022-07-04 06:40:00|10430.3|10429.4|10430.8|10429.9|10433.1|10432.5|10429.6|10428.9|500
1656917100000|2022-07-04 06:45:00|10430.9|10430|10427|10426.1|10432.4|10431.5|10426.1|10425.5|550
1656917400000|2022-07-04 06:50:00|10427.1|10426.2|10422.5|10421.6|10430.4|10429.6|10422.5|10421.6|617
1656917700000|2022-07-04 06:55:00|10422.6|10421.7|10425.5|10424.6|10426.8|10426.1|10422.5|10421.6|782
1656918000000|2022-07-04 07:00:00|10425.4|10424.8|10428.4|10427.5|10432.3|10431.5|10425.4|10424.6|1043
1656918300000|2022-07-04 07:05:00|10428.3|10427.4|10434.8|10433.9|10436.6|10435.9|10428.1|10427.2|864
1656918600000|2022-07-04 07:10:00|10434.9|10434|10431.2|10430.3|10437.4|10436.7|10427.7|10426.8|878
1656918900000|2022-07-04 07:15:00|10431.1|10430.2|10430.5|10429.6|10433.2|10432.3|10426.6|10426|733
1656919200000|2022-07-04 07:20:00|10430.4|10429.5|10432.5|10431.6|10433.3|10432.5|10428.7|10427.8|760
1656919500000|2022-07-04 07:25:00|10432.4|10431.5|10438|10437.1|10438.4|10437.7|10432.4|10431.5|795
1656919800000|2022-07-04 07:30:00|10438.1|10437.2|10433.8|10432.9|10439.2|10438.5|10433.6|10432.7|841
1656920100000|2022-07-04 07:35:00|10433.9|10433|10434.9|10434|10437.4|10436.5|10433|10432.2|663
1656920400000|2022-07-04 07:40:00|10435|10434.4|10432|10431.1|10438|10437.1|10431.9|10431.1|695
1656920700000|2022-07-04 07:45:00|10431.9|10431|10432.3|10431.4|10433.3|10432.5|10429.3|10428.7|728
1656921000000|2022-07-04 07:50:00|10432.6|10431.7|10432.4|10431.5|10433.5|10432.8|10430.7|10429.8|527
1656921300000|2022-07-04 07:55:00|10432.6|10431.7|10430.9|10430|10432.6|10431.8|10429|10428.2|634
1656921600000|2022-07-04 08:00:00|10431.4|10430.5|10421.9|10421|10431.4|10430.5|10421.2|10420.5|724
1656921900000|2022-07-04 08:05:00|10422|10421.1|10424.2|10423.6|10424.5|10423.7|10421|10420.2|674
1656922200000|2022-07-04 08:10:00|10424.8|10424.2|10424.8|10423.9|10425.2|10424.5|10422.4|10421.5|615
1656922500000|2022-07-04 08:15:00|10424.9|10424|10426.9|10426.3|10428.1|10427.5|10423.5|10422.6|734
1656922800000|2022-07-04 08:20:00|10426.7|10426|10427.5|10426.6|10428.5|10427.7|10424.9|10424.2|670
1656923100000|2022-07-04 08:25:00|10427.4|10426.5|10428.4|10427.5|10428.6|10427.8|10424.5|10423.9|556
1656923400000|2022-07-04 08:30:00|10428.1|10427.3|10428.5|10427.9|10429.2|10428.5|10425.5|10424.9|620
1656923700000|2022-07-04 08:35:00|10428.6|10428|10428.3|10427.4|10429|10428.3|10424.6|10424|605
1656924000000|2022-07-04 08:40:00|10428.2|10427.3|10426.2|10425.6|10428.2|10427.4|10424.3|10423.6|545
1656924300000|2022-07-04 08:45:00|10426.1|10425.5|10433.3|10432.7|10434.8|10434.1|10425.9|10425.3|740
1656924600000|2022-07-04 08:50:00|10433.4|10432.8|10434.9|10434.3|10436.2|10435.4|10432.3|10431.5|610
1656924900000|2022-07-04 08:55:00|10435|10434.4|10438.1|10437.2|10439.4|10438.7|10434.4|10433.8|546
1656925200000|2022-07-04 09:00:00|10438|10437.4|10439.2|10438.6|10440.3|10439.6|10435.5|10434.6|847
1656925500000|2022-07-04 09:05:00|10439.1|10438.5|10440.9|10440.3|10441.3|10440.7|10439.1|10438.4|545
1656925800000|2022-07-04 09:10:00|10440.8|10440.2|10437.9|10437.3|10441.5|10440.9|10436.9|10436.1|565
1656926100000|2022-07-04 09:15:00|10437.8|10437.2|10435.8|10434.9|10440.5|10439.7|10435.7|10434.9|440
1656926400000|2022-07-04 09:20:00|10435.7|10435.1|10437.6|10437|10437.8|10437.1|10435.7|10435|371
1656926700000|2022-07-04 09:25:00|10437.5|10436.9|10440|10439.4|10440.9|10440.3|10436.6|10436|442
1656927000000|2022-07-04 09:30:00|10439.9|10439.3|10456.6|10455.7|10457.7|10456.8|10437.5|10436.8|1147
1656927300000|2022-07-04 09:35:00|10456.7|10455.8|10450.8|10449.9|10457.6|10456.7|10450.6|10449.7|900
1656927600000|2022-07-04 09:40:00|10450.9|10450|10445.8|10444.9|10453.3|10452.4|10445.2|10444.4|656
1656927900000|2022-07-04 09:45:00|10445.6|10444.7|10443.5|10442.9|10446.6|10446|10442.9|10442.1|623
1656928200000|2022-07-04 09:50:00|10443.4|10442.8|10443.2|10442.6|10444.3|10443.4|10441.7|10440.9|749
1656928500000|2022-07-04 09:55:00|10443.4|10442.5|10442.5|10441.6|10446.3|10445.5|10441.8|10441|561
1656928800000|2022-07-04 10:00:00|10442.3|10441.7|10446.2|10445.6|10446.4|10445.6|10441.5|10440.8|503
1656929100000|2022-07-04 10:05:00|10446.1|10445.5|10447.9|10447|10448.1|10447.2|10444.7|10443.8|548
1656929400000|2022-07-04 10:10:00|10448|10447.1|10445.1|10444.2|10448|10447.1|10443.8|10443|380
1656929700000|2022-07-04 10:15:00|10445|10444.4|10448.1|10447.2|10449.6|10448.9|10445|10444.4|476
1656930000000|2022-07-04 10:20:00|10448.2|10447.3|10449.8|10448.9|10450.3|10449.7|10446.3|10445.4|668
1656930300000|2022-07-04 10:25:00|10449.6|10448.7|10451.8|10450.9|10452.2|10451.4|10449.6|10448.7|498
1656930600000|2022-07-04 10:30:00|10451.9|10451|10451|10450.1|10453.3|10452.4|10449.8|10448.9|548
1656930900000|2022-07-04 10:35:00|10451.1|10450.2|10452.5|10451.6|10453.3|10452.6|10450.4|10449.7|464
1656931200000|2022-07-04 10:40:00|10452.4|10451.5|10454.6|10453.7|10456.2|10455.4|10451.9|10451|505
1656931500000|2022-07-04 10:45:00|10454.8|10453.9|10452.6|10452|10455.3|10454.5|10448.9|10448.2|550
1656931800000|2022-07-04 10:50:00|10452.5|10451.9|10454.6|10453.7|10455.8|10455.2|10452.5|10451.9|471
1656932100000|2022-07-04 10:55:00|10454.7|10453.8|10452.2|10451.6|10456.3|10455.6|10452|10451.4|706
1656932400000|2022-07-04 11:00:00|10452.4|10451.5|10451.3|10450.4|10453.3|10452.4|10449.3|10448.5|539
1656932700000|2022-07-04 11:05:00|10451.2|10450.3|10459.8|10459.2|10461.3|10460.7|10451.1|10450.3|779
1656933000000|2022-07-04 11:10:00|10459.9|10459.3|10461.7|10460.8|10463.4|10462.5|10458.6|10457.6|600
1656933300000|2022-07-04 11:15:00|10461.8|10460.9|10457.5|10456.6|10462.3|10461.5|10457.4|10456.5|593
1656933600000|2022-07-04 11:20:00|10457.6|10456.7|10456.7|10455.8|10457.6|10456.7|10454.1|10453.2|505
1656933900000|2022-07-04 11:25:00|10456.5|10455.6|10460.4|10459.5|10461.1|10460.2|10455.3|10454.7|453
1656934200000|2022-07-04 11:30:00|10460.3|10459.4|10460.4|10459.5|10460.9|10460.2|10457.1|10456.3|519
1656934500000|2022-07-04 11:35:00|10460.3|10459.4|10458.5|10457.6|10462.1|10461.3|10457.6|10456.9|484
1656934800000|2022-07-04 11:40:00|10458.4|10457.5|10457.1|10456.5|10459.6|10458.7|10455.3|10454.5|397
1656935100000|2022-07-04 11:45:00|10457|10456.4|10456.1|10455.2|10459.5|10458.6|10455.8|10455|372
1656935400000|2022-07-04 11:50:00|10456.3|10455.7|10455.4|10454.5|10459.8|10459.2|10455.1|10454.3|591
1656935700000|2022-07-04 11:55:00|10455.3|10454.8|10452.7|10451.8|10459.4|10458.7|10450.9|10450.3|643
1656936000000|2022-07-04 12:00:00|10452.4|10451.7|10453.9|10453|10455.5|10454.6|10449.5|10448.8|720
1656936300000|2022-07-04 12:05:00|10453.8|10452.9|10457.3|10456.4|10458.3|10457.5|10451.7|10451.1|565
1656936600000|2022-07-04 12:10:00|10457.4|10456.5|10455|10454.1|10458.5|10457.6|10452.7|10451.8|607
1656936900000|2022-07-04 12:15:00|10455.3|10454.4|10453.7|10452.8|10456.2|10455.3|10452.1|10451.1|573
1656937200000|2022-07-04 12:20:00|10453.5|10452.6|10457.8|10456.9|10457.8|10456.9|10453.3|10452.4|527
1656937500000|2022-07-04 12:25:00|10457.7|10456.8|10455.4|10454.5|10458.5|10457.6|10454.7|10453.8|464
1656937800000|2022-07-04 12:30:00|10455.5|10454.6|10451.5|10450.6|10455.9|10455|10450.9|10450|418
1656938100000|2022-07-04 12:35:00|10451.6|10451|10449.1|10448.2|10454.1|10453.3|10448.9|10448|457
1656938400000|2022-07-04 12:40:00|10449|10448.4|10448.2|10447.6|10451.1|10450.4|10447.1|10446.3|385
1656938700000|2022-07-04 12:45:00|10448.3|10447.4|10450.5|10449.6|10451.2|10450.3|10447.2|10446.6|301
1656939000000|2022-07-04 12:50:00|10450.4|10449.5|10448.4|10447.5|10450.6|10449.8|10445.9|10445|344
1656939300000|2022-07-04 12:55:00|10448.3|10447.4|10451.6|10450.7|10453|10452.2|10447.8|10446.9|486
1656939600000|2022-07-04 13:00:00|10451.8|10450.9|10450.8|10449.9|10454.5|10453.7|10450.2|10449.5|586
1656939900000|2022-07-04 13:05:00|10450.7|10449.8|10450.8|10450.2|10451.5|10450.8|10448.2|10447.5|430
1656940200000|2022-07-04 13:10:00|10450.9|10450.3|10451.9|10451|10452.9|10452.1|10447.8|10447|388
1656940500000|2022-07-04 13:15:00|10452|10451.1|10455|10454.1|10457.2|10456.3|10451.3|10450.6|482
1656940800000|2022-07-04 13:20:00|10454.9|10454|10454.4|10453.5|10455.5|10454.6|10451.9|10451|437
1656941100000|2022-07-04 13:25:00|10454.3|10453.4|10453.2|10452.3|10454.6|10453.9|10451.7|10451|402
1656941400000|2022-07-04 13:30:00|10453.1|10452.2|10450.4|10449.5|10454.2|10453.5|10449.2|10448.4|466
1656941700000|2022-07-04 13:35:00|10450.2|10449.3|10454.2|10453.3|10454.4|10453.5|10449.6|10448.6|456
1656942000000|2022-07-04 13:40:00|10454|10453.1|10455.3|10454.4|10455.3|10454.4|10452.5|10451.6|539
1656942300000|2022-07-04 13:45:00|10455.2|10454.3|10452.8|10451.9|10457|10456.1|10452.3|10451.4|474
1656942600000|2022-07-04 13:50:00|10452.9|10452|10451|10450.1|10457.9|10457.3|10450.7|10450|551
1656942900000|2022-07-04 13:55:00|10450.9|10450|10446.5|10445.6|10451.8|10450.9|10444.6|10443.7|622
1656943200000|2022-07-04 14:00:00|10446.2|10445.3|10445.6|10444.7|10447.7|10446.8|10443.3|10442.4|838
1656943500000|2022-07-04 14:05:00|10445.4|10444.5|10442.1|10441.5|10447.3|10446.5|10441.9|10441.1|580
1656943800000|2022-07-04 14:10:00|10442|10441.4|10435.8|10434.9|10443.6|10442.9|10435.4|10434.7|608
1656944100000|2022-07-04 14:15:00|10435.7|10434.8|10437.5|10436.9|10438.1|10437.3|10434.3|10433.5|574
1656944400000|2022-07-04 14:20:00|10437.6|10437|10433.9|10433|10437.6|10437|10433.1|10432.4|593
1656944700000|2022-07-04 14:25:00|10433.8|10432.9|10433.9|10433|10437.5|10436.8|10432.8|10431.9|515
1656945000000|2022-07-04 14:30:00|10433.8|10432.9|10431.8|10430.9|10434.9|10434|10431.5|10430.6|682
1656945300000|2022-07-04 14:35:00|10431.9|10431|10432.6|10431.7|10433.8|10432.9|10431.5|10430.6|494
1656945600000|2022-07-04 14:40:00|10432.5|10431.6|10434.8|10433.9|10435.2|10434.3|10431.7|10430.8|513
1656945900000|2022-07-04 14:45:00|10434.7|10433.8|10434|10433.1|10437.6|10436.7|10433.9|10433|505
1656946200000|2022-07-04 14:50:00|10434.1|10433.2|10429.4|10428.5|10435.9|10435|10428.6|10427.8|536
1656946500000|2022-07-04 14:55:00|10429.3|10428.8|10423.9|10423|10429.5|10428.8|10422.8|10421.9|1024
1656946800000|2022-07-04 15:00:00|10423.7|10422.8|10430.1|10429.2|10430.4|10429.5|10423|10422.1|822
1656947100000|2022-07-04 15:05:00|10430|10429.1|10434.7|10434.1|10435|10434.2|10429.3|10428.4|602
1656947400000|2022-07-04 15:10:00|10434.6|10434|10433.4|10432.5|10435.2|10434.6|10431.3|10430.5|558
1656947700000|2022-07-04 15:15:00|10433.3|10432.4|10429.6|10428.7|10433.8|10432.9|10427.9|10427.2|611
1656948000000|2022-07-04 15:20:00|10429.5|10428.6|10428.8|10427.9|10431|10430.2|10427.4|10426.5|478
1656948300000|2022-07-04 15:25:00|10428.9|10428|10430.1|10429.2|10430.2|10429.3|10425.7|10424.8|523
1656948600000|2022-07-04 15:30:00|10430.2|10429.3|10424.5|10423.6|10430.5|10429.6|10424.3|10423.5|431
1656948900000|2022-07-04 15:35:00|10424.6|10423.7|10418.5|10417.6|10424.6|10423.7|10417.7|10416.8|571
1656949200000|2022-07-04 15:40:00|10418.1|10417.2|10421.6|10421|10421.9|10421|10417.6|10416.7|367
1656949500000|2022-07-04 15:45:00|10421.7|10420.8|10422.8|10421.9|10423.5|10422.9|10419.6|10418.7|354
1656949800000|2022-07-04 15:50:00|10422.9|10422|10427.4|10426.5|10427.5|10426.7|10422.8|10421.9|452
1656950100000|2022-07-04 15:55:00|10427.3|10426.4|10427.8|10426.9|10429.1|10428.3|10427|10426.1|347
1656950400000|2022-07-04 16:00:00|10427.9|10427|10429.1|10428.2|10430|10429.1|10427.3|10426.5|372
1656950700000|2022-07-04 16:05:00|10429|10428.1|10430.1|10429.2|10431.6|10430.7|10429|10428.1|243
1656951000000|2022-07-04 16:10:00|10430|10429.1|10430.4|10429.5|10431.1|10430.1|10429.5|10428.7|213
1656951300000|2022-07-04 16:15:00|10430.5|10429.6|10424.9|10424|10430.5|10429.6|10424.3|10423.4|303
1656951600000|2022-07-04 16:20:00|10425|10424.1|10423|10422.1|10426.1|10425.2|10422.8|10421.9|328
1656951900000|2022-07-04 16:25:00|10422.9|10422|10424.4|10423.5|10424.7|10423.8|10422.6|10421.7|259
1656952200000|2022-07-04 16:30:00|10424.3|10423.4|10423.8|10422.9|10424.4|10423.5|10422|10421.1|402
1656952500000|2022-07-04 16:35:00|10424|10423.1|10420.7|10419.8|10424|10423.1|10420.4|10419.5|325
1656952800000|2022-07-04 16:40:00|10420.8|10419.9|10423.7|10422.8|10423.7|10422.8|10420.6|10419.7|289
1656953100000|2022-07-04 16:45:00|10423.8|10422.9|10424.5|10423.6|10425.3|10424.4|10423.8|10422.9|325
1656953400000|2022-07-04 16:50:00|10424.4|10423.5|10422.7|10421.8|10424.5|10423.6|10422.5|10421.6|196
1656953700000|2022-07-04 16:55:00|10422.8|10421.9|10423.9|10423|10424.4|10423.5|10422.6|10421.7|202
1656954000000|2022-07-04 17:00:00|10424|10423.1|10422.5|10421.6|10425.2|10424.3|10421.3|10420.4|234
1656954300000|2022-07-04 17:05:00|10422.6|10421.7|10420.2|10419.3|10422.9|10421.8|10419.5|10418.9|155
1656954600000|2022-07-04 17:10:00|10420.3|10419.4|10420.2|10419.3|10420.7|10419.8|10419.7|10418.7|110
1656954900000|2022-07-04 17:15:00|10420.1|10419.2|10420.2|10419.3|10420.3|10419.4|10418.7|10418|162
1656955200000|2022-07-04 17:20:00|10420.3|10419.4|10421.1|10420.2|10421.1|10420.3|10420|10419.1|111
1656955500000|2022-07-04 17:25:00|10420.8|10420.3|10421.8|10420.9|10422.4|10421.6|10420.8|10420.1|165
1656955800000|2022-07-04 17:30:00|10421.6|10420.7|10420.4|10419.5|10421.7|10420.8|10419.8|10418.9|151
1656956100000|2022-07-04 17:35:00|10420.5|10419.6|10421.4|10420.5|10421.6|10420.7|10419.7|10419|142
1656956400000|2022-07-04 17:40:00|10421.3|10420.4|10421.6|10420.7|10421.7|10420.7|10421.2|10420.3|145
1656956700000|2022-07-04 17:45:00|10421.5|10420.6|10422.4|10421.5|10422.8|10422|10420.9|10420.2|205
1656957000000|2022-07-04 17:50:00|10422.5|10421.6|10421.9|10421|10422.9|10422|10421.9|10421|112
1656957300000|2022-07-04 17:55:00|10422|10421.1|10422|10421.1|10422.7|10421.9|10421.4|10420.5|193
1656957600000|2022-07-04 18:00:00|10421.9|10421|10423.8|10423.2|10424.6|10423.7|10421.9|10421|206
1656957900000|2022-07-04 18:05:00|10423.7|10423.1|10423.2|10422.3|10424.5|10423.6|10422.9|10422|256
1656958200000|2022-07-04 18:10:00|10423.1|10422.2|10423.9|10423|10424.1|10423.2|10423.1|10422.2|209
1656958500000|2022-07-04 18:15:00|10423.8|10422.9|10424.9|10424|10424.9|10424|10423.4|10422.6|227
1656958800000|2022-07-04 18:20:00|10424.8|10423.9|10425.3|10424.4|10425.3|10424.4|10424.5|10423.6|101
1656959100000|2022-07-04 18:25:00|10425.5|10424.3|10424.8|10423.9|10425.5|10424.4|10424.2|10423.2|159
1656959400000|2022-07-04 18:30:00|10424.7|10423.8|10424.4|10423.5|10425|10424|10424|10423.1|136
1656959700000|2022-07-04 18:35:00|10424.3|10423.4|10424.8|10423.9|10425|10424.1|10423.9|10423|146
1656960000000|2022-07-04 18:40:00|10424.7|10423.8|10425.1|10424.2|10425.2|10424.4|10424.5|10423.6|116
1656960300000|2022-07-04 18:45:00|10425.2|10424.3|10425|10424.1|10425.3|10424.5|10424.8|10423.8|160
1656960600000|2022-07-04 18:50:00|10425.1|10424.2|10423.5|10422.6|10425.1|10424.3|10422.6|10421.7|168
1656960900000|2022-07-04 18:55:00|10423.2|10422.7|10425.6|10424.7|10425.7|10424.9|10423.2|10422.3|272
1656961200000|2022-07-04 19:00:00|10425.5|10424.6|10425.4|10424.5|10425.8|10424.8|10424.7|10423.8|151
1656961500000|2022-07-04 19:05:00|10425.5|10424.6|10422.8|10421.9|10425.7|10424.7|10422.7|10421.6|193
1656961800000|2022-07-04 19:10:00|10422.9|10422|10423.3|10422|10423.5|10422.2|10422.3|10421.2|216
1656962100000|2022-07-04 19:15:00|10423.2|10422.1|10422.4|10421.3|10423.4|10422.2|10421.8|10420.7|179
1656962400000|2022-07-04 19:20:00|10422.5|10421.2|10423.4|10422.5|10423.6|10422.6|10422.1|10421.1|160
1656962700000|2022-07-04 19:25:00|10423.6|10422.7|10422.5|10421.6|10423.6|10422.7|10422.4|10421.5|105
1656963000000|2022-07-04 19:30:00|10422.4|10421.5|10423.1|10422.2|10423.1|10422.2|10422.3|10421.4|79
1656963300000|2022-07-04 19:35:00|10423|10422.1|10423.5|10422.6|10423.7|10422.7|10422.8|10422|79
1656963600000|2022-07-04 19:40:00|10423.6|10422.7|10422.4|10421.5|10423.6|10422.7|10422.3|10421.3|119
1656963900000|2022-07-04 19:45:00|10422.3|10421.4|10423.5|10422.6|10423.6|10422.7|10421.8|10420.9|152
1656964200000|2022-07-04 19:50:00|10423.6|10422.7|10422.5|10421.6|10423.7|10422.8|10422.4|10421.5|152
1656964500000|2022-07-04 19:55:00|10422.6|10421.7|10424.3|10423.4|10425.5|10424.4|10422.6|10421.7|279
1656964800000|2022-07-04 20:00:00|10424.2|10423.3|10424.9|10424|10425.6|10424.7|10423.4|10422.5|182
1656965100000|2022-07-04 20:05:00|10424.8|10423.9|10423|10422.1|10425|10424|10422.9|10421.9|463
1656965400000|2022-07-04 20:10:00|10423.1|10422|10422.9|10421.4|10424.3|10423|10422.7|10421.4|304
1656965700000|2022-07-04 20:15:00|10422.8|10421.5|10423.6|10422.7|10424.7|10423.3|10422.2|10421.2|330
1656966000000|2022-07-04 20:20:00|10423|10422.1|10423.6|10422.7|10423.7|10422.8|10422.5|10421.5|283
1656966300000|2022-07-04 20:25:00|10423.5|10422.6|10424|10422.9|10424.1|10423|10423|10422.1|217
1656966600000|2022-07-04 20:30:00|10424.1|10422.8|10423.5|10422.2|10424.1|10422.9|10423.1|10422.2|224
1656966900000|2022-07-04 20:35:00|10423.7|10422.3|10423.7|10422.8|10423.8|10422.8|10423.2|10422.1|126
1656967200000|2022-07-04 20:40:00|10423.8|10422.6|10423.7|10422.5|10423.9|10423|10423.5|10422.3|142
1656967500000|2022-07-04 20:45:00|10424|10422.8|10423.7|10421.4|10424.6|10422.9|10423.1|10421.2|365
1656967800000|2022-07-04 20:50:00|10423.6|10421.6|10423.3|10421.7|10424.2|10422.4|10422.6|10420.8|288
1656968100000|2022-07-04 20:55:00|10423.4|10421.5|10426.2|10420.2|10427.5|10422.6|10422.8|10420.1|263
1656968400000|2022-07-04 21:00:00|10425.7|10419.7|10424.3|10418.3|10426.4|10420.4|10423.4|10417.4|52
1656968700000|2022-07-04 21:05:00|10425.7|10419.7|10425.2|10419.2|10426.1|10420.1|10424.8|10418.8|45
1656969000000|2022-07-04 21:10:00|10424.6|10418.6|10424.6|10418.6|10427.7|10421.7|10424|10418|107
1656969300000|2022-07-04 21:15:00|10426.2|10420.2|10424.6|10418.6|10427.4|10421.4|10421.9|10415.9|75
1656969600000|2022-07-04 21:20:00|10424.1|10418.1|10425.2|10419.2|10427.2|10421.2|10422.7|10416.7|118
1656969900000|2022-07-04 21:25:00|10425|10419|10425.1|10419.1|10427.8|10421.8|10423.7|10417.7|108
1656970200000|2022-07-04 21:30:00|10426|10420|10425|10419|10427.7|10421.7|10424.2|10418.2|136
1656970500000|2022-07-04 21:35:00|10425.1|10419.1|10424.6|10418.6|10427|10421|10424.3|10418.3|104
1656970800000|2022-07-04 21:40:00|10425|10419|10424.8|10418.8|10426.9|10420.9|10424.4|10418.4|72
1656971100000|2022-07-04 21:45:00|10425|10419|10424.8|10418.8|10426.1|10420.1|10424.4|10418.4|106
1656971400000|2022-07-04 21:50:00|10424.9|10418.9|10424.8|10418.8|10426.2|10420.2|10424.3|10418.3|115
1656971700000|2022-07-04 21:55:00|10425.9|10419.9|10425.6|10419.6|10426.3|10420.3|10424.4|10418.4|239
1656972000000|2022-07-04 22:00:00|10425.4|10419.4|10427.9|10426|10429.2|10427.4|10425.4|10419.4|525
1656972300000|2022-07-04 22:05:00|10427.7|10426.2|10424.8|10423|10428|10426.7|10424.1|10422.8|234
1656972600000|2022-07-04 22:10:00|10424.7|10422.9|10425|10423.8|10425.2|10424|10423.7|10422.2|332
1656972900000|2022-07-04 22:15:00|10424.9|10424|10423.4|10422.5|10424.9|10424|10422.7|10421.7|776
1656973200000|2022-07-04 22:20:00|10423.5|10422.4|10426.2|10425.1|10426.8|10425.8|10423.3|10422.4|544
1656973500000|2022-07-04 22:25:00|10426.7|10425.8|10425.7|10424.8|10427.2|10426.5|10425.2|10424.1|382
1656973800000|2022-07-04 22:30:00|10425.6|10424.7|10426.2|10425.3|10427.6|10426.6|10425.6|10424.4|372
1656974100000|2022-07-04 22:35:00|10426.3|10425.4|10425.3|10424.4|10426.3|10425.4|10425.1|10424.1|331
1656974400000|2022-07-04 22:40:00|10425.4|10424.5|10425.5|10424.4|10426|10425.1|10423.8|10422.8|363
1656974700000|2022-07-04 22:45:00|10425.4|10424.5|10426.5|10424.8|10426.5|10425.6|10424.5|10423.5|476
1656975000000|2022-07-04 22:50:00|10426.2|10425.3|10426.2|10425.3|10427.6|10426.8|10425.6|10424.6|507
1656975300000|2022-07-04 22:55:00|10426.3|10425.4|10427.9|10427|10428|10427.1|10426.1|10425.2|270
1656975600000|2022-07-04 23:00:00|10428.1|10427.2|10429.1|10428.5|10429.4|10428.5|10427.1|10426.1|478
1656975900000|2022-07-04 23:05:00|10429.2|10428.3|10433.3|10432.4|10433.4|10432.5|10428.9|10428|639
1656976200000|2022-07-04 23:10:00|10433.2|10432.3|10434.1|10433.2|10434.5|10433.6|10432.8|10431.9|433
1656976500000|2022-07-04 23:15:00|10434.2|10433.3|10433.9|10433|10434.2|10433.3|10433|10432|319
1656976800000|2022-07-04 23:20:00|10434|10433.1|10434.1|10433.2|10435.2|10434.3|10433.9|10433|292
1656977100000|2022-07-04 23:25:00|10434.2|10433.3|10433.2|10432.3|10437.1|10435.9|10433.2|10432.2|516
1656977400000|2022-07-04 23:30:00|10433.3|10432.2|10433.6|10432.7|10434.4|10433.4|10432.2|10431.1|470
1656977700000|2022-07-04 23:35:00|10433.5|10432.6|10432.6|10431.7|10434.3|10433.4|10431.7|10430.8|368
1656978000000|2022-07-04 23:40:00|10433|10432.1|10432.7|10431.8|10433.4|10432.5|10431.7|10430.9|406
1656978300000|2022-07-04 23:45:00|10432.6|10431.7|10432.9|10432|10433.1|10432.2|10431.5|10430.9|302
1656978600000|2022-07-04 23:50:00|10433|10432.1|10434.6|10433.7|10435.3|10434.6|10432.8|10431.9|231
1656978900000|2022-07-04 23:55:00|10434.4|10433.5|10433.3|10432.4|10434.4|10433.6|10432.3|10431.5|287
1656979200000|2022-07-05 00:00:00|10433.1|10432.5|10431.3|10430.4|10435.5|10434.8|10431.3|10430.4|486
1656979500000|2022-07-05 00:05:00|10431.4|10430.5|10433|10432.1|10434.3|10433.4|10430.1|10429.3|346
1656979800000|2022-07-05 00:10:00|10432.9|10432|10434.7|10433.8|10436.2|10435.3|10432.1|10431.2|342
1656980100000|2022-07-05 00:15:00|10434.6|10433.7|10432.8|10431.9|10434.6|10433.7|10430.5|10429.7|477
1656980400000|2022-07-05 00:20:00|10432.9|10432|10428.5|10427.9|10434.2|10433.4|10428.4|10427.6|452
1656980700000|2022-07-05 00:25:00|10428.4|10427.8|10430.4|10429.5|10430.4|10429.5|10427.6|10426.9|605
1656981000000|2022-07-05 00:30:00|10430.3|10429.4|10431.8|10430.9|10432.3|10431.4|10428.7|10427.9|485
1656981300000|2022-07-05 00:35:00|10431.9|10431|10430|10429.4|10432.9|10432.2|10429.7|10429.1|422
1656981600000|2022-07-05 00:40:00|10430.1|10429.5|10433.2|10432.6|10433.7|10433.1|10428.9|10428.2|442
1656981900000|2022-07-05 00:45:00|10433.1|10432.5|10434|10433.4|10435.6|10434.9|10432.6|10431.8|610
1656982200000|2022-07-05 00:50:00|10434.1|10433.5|10435.3|10434.4|10435.3|10434.7|10432.4|10431.8|504
1656982500000|2022-07-05 00:55:00|10435.9|10435|10434.1|10433.5|10436|10435.4|10432.4|10431.8|426
1656982800000|2022-07-05 01:00:00|10434.2|10433.6|10433|10432.4|10436|10435.4|10432.9|10432.3|582
1656983100000|2022-07-05 01:05:00|10433.1|10432.2|10431.9|10431.3|10434.5|10433.7|10431.3|10430.7|445
1656983400000|2022-07-05 01:10:00|10432.1|10431.5|10430.7|10429.8|10432.8|10432.1|10429.9|10429.1|394
1656983700000|2022-07-05 01:15:00|10430.8|10429.9|10427.1|10426.2|10431.2|10430.3|10426.9|10426|498
1656984000000|2022-07-05 01:20:00|10427.2|10426.3|10426.4|10425.8|10427.7|10427|10423.7|10422.9|479
1656984300000|2022-07-05 01:25:00|10426.1|10425.5|10429.3|10428.7|10429.5|10428.8|10425.7|10425.1|472
1656984600000|2022-07-05 01:30:00|10429.4|10428.5|10434.5|10433.9|10435.8|10435.1|10427.7|10427|660
1656984900000|2022-07-05 01:35:00|10434.6|10434|10436.8|10435.9|10438.7|10437.9|10433.7|10433|552
1656985200000|2022-07-05 01:40:00|10436.9|10436|10434.6|10434|10437.7|10437|10434.1|10433.2|622
1656985500000|2022-07-05 01:45:00|10434.5|10433.9|10434.9|10434.3|10437.7|10437|10434.3|10433.4|498
1656985800000|2022-07-05 01:50:00|10435|10434.4|10434.6|10433.7|10435.8|10435|10432.7|10432.1|427
1656986100000|2022-07-05 01:55:00|10434.7|10433.8|10435.7|10434.8|10437.7|10437|10433.9|10433.1|426
1656986400000|2022-07-05 02:00:00|10435.6|10435.1|10433.8|10432.9|10436.2|10435.4|10433|10432.2|451
1656986700000|2022-07-05 02:05:00|10433.9|10433|10434.3|10433.7|10434.9|10434.3|10432.3|10431.7|338
1656987000000|2022-07-05 02:10:00|10434.2|10433.6|10433.1|10432.5|10434.6|10433.9|10432.4|10431.6|335
1656987300000|2022-07-05 02:15:00|10433|10432.4|10434.4|10433.8|10434.7|10434|10431|10430.2|348
1656987600000|2022-07-05 02:20:00|10434.2|10433.6|10435|10434.1|10435.1|10434.3|10433.2|10432.6|312
1656987900000|2022-07-05 02:25:00|10435.1|10434.2|10430.8|10429.9|10435.1|10434.3|10429.8|10429|423
1656988200000|2022-07-05 02:30:00|10430.7|10429.8|10430|10429.1|10431.3|10430.6|10429.4|10428.6|457
1656988500000|2022-07-05 02:35:00|10429.7|10429|10432.3|10431.4|10432.4|10431.5|10429.5|10428.7|389
1656988800000|2022-07-05 02:40:00|10431.9|10431.3|10432.6|10432|10432.8|10432.2|10430.9|10430.2|316
1656989100000|2022-07-05 02:45:00|10432.7|10432.1|10430.2|10429.3|10432.8|10432.1|10430.2|10429.3|355
1656989400000|2022-07-05 02:50:00|10429.8|10429.2|10430.6|10430|10432.9|10432.1|10429.8|10429|414
1656989700000|2022-07-05 02:55:00|10430.7|10430.1|10430.1|10429.2|10430.8|10430.1|10428.7|10428.1|405
1656990000000|2022-07-05 03:00:00|10430|10429.1|10428.8|10428.2|10430.5|10429.9|10428.6|10427.9|403
1656990300000|2022-07-05 03:05:00|10428.7|10428.1|10430.5|10429.9|10430.8|10430.1|10428.1|10427.3|265
1656990600000|2022-07-05 03:10:00|10430.1|10429.5|10431.1|10430.5|10431.2|10430.6|10429.9|10429.3|306
1656990900000|2022-07-05 03:15:00|10431|10430.4|10431.7|10430.8|10432.3|10431.6|10431|10430.3|315
1656991200000|2022-07-05 03:20:00|10431.6|10430.7|10430.1|10429.2|10432|10431.4|10429.5|10428.7|371
1656991500000|2022-07-05 03:25:00|10429.9|10429.3|10431|10430.4|10431.2|10430.6|10428.9|10428.3|339
1656991800000|2022-07-05 03:30:00|10431.1|10430.5|10434.9|10434|10435.6|10434.7|10430.8|10430.1|384
1656992100000|2022-07-05 03:35:00|10434.8|10433.9|10434.7|10433.8|10437.1|10436.5|10433.9|10433.2|377
1656992400000|2022-07-05 03:40:00|10434.3|10433.7|10435.1|10434.5|10435.4|10434.7|10433.3|10432.6|242
1656992700000|2022-07-05 03:45:00|10435|10434.4|10436.6|10435.7|10436.6|10435.9|10433|10432.2|340
1656993000000|2022-07-05 03:50:00|10436.4|10435.8|10434.6|10433.7|10436.7|10435.9|10434.1|10433.4|251
1656993300000|2022-07-05 03:55:00|10434.7|10433.8|10435|10434.4|10435.3|10434.6|10433.6|10432.8|272
1656993600000|2022-07-05 04:00:00|10434.7|10434.1|10432.7|10432.1|10435|10434.4|10430.5|10429.8|352
1656993900000|2022-07-05 04:05:00|10432.8|10432.2|10434.6|10433.7|10434.7|10434.1|10432.5|10431.8|208
1656994200000|2022-07-05 04:10:00|10434.7|10433.8|10435.9|10435|10436.4|10435.7|10433.9|10433.2|320
1656994500000|2022-07-05 04:15:00|10435.8|10435.2|10434.9|10434|10437.3|10436.5|10434.7|10433.9|250
1656994800000|2022-07-05 04:20:00|10435|10434.1|10434.8|10434.2|10435.9|10435|10434.1|10433.4|220
1656995100000|2022-07-05 04:25:00|10434.9|10434.3|10437.7|10436.8|10438.3|10437.4|10434.8|10434.2|497
1656995400000|2022-07-05 04:30:00|10437.8|10436.9|10433.9|10433|10438|10437.1|10430.2|10429.3|1078
1656995700000|2022-07-05 04:35:00|10434.1|10433.2|10433.6|10432.7|10434.9|10434.1|10431.7|10431|514
1656996000000|2022-07-05 04:40:00|10433.5|10432.6|10436.8|10435.9|10437.1|10436.5|10432.6|10432|492
1656996300000|2022-07-05 04:45:00|10436.7|10435.8|10436.7|10435.8|10437.4|10436.6|10434.5|10433.7|464
1656996600000|2022-07-05 04:50:00|10436.3|10435.7|10435.6|10434.7|10437.2|10436.4|10435.2|10434.5|286
1656996900000|2022-07-05 04:55:00|10435.7|10434.8|10438.4|10437.5|10438.4|10437.6|10435.5|10434.7|305
1656997200000|2022-07-05 05:00:00|10438.3|10437.4|10442.6|10442|10443.4|10442.6|10437.6|10436.7|545
1656997500000|2022-07-05 05:05:00|10442.7|10441.8|10443|10442.4|10443.3|10442.7|10441.2|10440.4|466
1656997800000|2022-07-05 05:10:00|10442.9|10442.3|10443.2|10442.6|10444.2|10443.5|10442.3|10441.6|293
1656998100000|2022-07-05 05:15:00|10443.3|10442.7|10442.8|10442.2|10443.7|10443|10441.5|10440.8|364
1656998400000|2022-07-05 05:20:00|10442.7|10442.1|10442.7|10442.1|10443.7|10443|10441.5|10440.8|304
1656998700000|2022-07-05 05:25:00|10442.9|10442.3|10443|10442.4|10445.1|10444.3|10442.6|10442|282
1656999000000|2022-07-05 05:30:00|10443.1|10442.5|10444.6|10443.7|10444.9|10444.1|10442.6|10442|339
1656999300000|2022-07-05 05:35:00|10444.5|10443.6|10445.3|10444.7|10447.5|10446.7|10444.5|10443.6|370
1656999600000|2022-07-05 05:40:00|10445.1|10444.5|10446.7|10446.1|10447.7|10447.1|10444.8|10444|318
1656999900000|2022-07-05 05:45:00|10447|10446.4|10447.7|10447.1|10449.2|10448.6|10446.7|10445.9|375
1657000200000|2022-07-05 05:50:00|10447.8|10447.2|10446.2|10445.3|10447.8|10447.2|10445.1|10444.5|433
1657000500000|2022-07-05 05:55:00|10446.1|10445.2|10442.9|10442.3|10446.6|10445.9|10442.6|10442|494
1657000800000|2022-07-05 06:00:00|10442.8|10442.2|10437.5|10436.9|10443.2|10442.4|10437.3|10436.7|753
1657001100000|2022-07-05 06:05:00|10437.4|10436.8|10435.1|10434.2|10438.1|10437.4|10434.7|10433.8|579
1657001400000|2022-07-05 06:10:00|10435|10434.1|10433.6|10433|10436.8|10436.1|10433.4|10432.8|494
1657001700000|2022-07-05 06:15:00|10433.7|10433.1|10433.8|10433.2|10435.8|10434.9|10432.6|10431.9|538
1657002000000|2022-07-05 06:20:00|10433.9|10433.3|10436|10435.4|10436.7|10436|10433|10432.4|521
1657002300000|2022-07-05 06:25:00|10435.9|10435.3|10436.3|10435.4|10438.7|10437.8|10434.3|10433.4|572
1657002600000|2022-07-05 06:30:00|10436.4|10435.5|10434.8|10433.9|10436.5|10435.9|10431.5|10430.9|709
1657002900000|2022-07-05 06:35:00|10434.9|10434|10432.9|10432.3|10436.1|10435.4|10431.4|10430.6|548
1657003200000|2022-07-05 06:40:00|10433|10432.4|10431.7|10430.8|10433.2|10432.5|10430.1|10429.5|581
1657003500000|2022-07-05 06:45:00|10431.9|10431|10431.7|10430.8|10435.1|10434.4|10430.8|10429.9|580
1657003800000|2022-07-05 06:50:00|10431.8|10430.9|10432.5|10431.9|10433.2|10432.4|10431|10430.3|495
1657004100000|2022-07-05 06:55:00|10432.4|10431.8|10436.2|10435.6|10436.7|10436.1|10431.4|10430.6|644
1657004400000|2022-07-05 07:00:00|10436.1|10435.5|10433.6|10432.7|10440.3|10439.5|10432.8|10432.1|898
1657004700000|2022-07-05 07:05:00|10433.7|10432.8|10415|10414.1|10434.1|10433.2|10411|10410.1|1137
1657005000000|2022-07-05 07:10:00|10415.1|10414.2|10403.7|10402.8|10415.8|10415.2|10400.5|10399.7|1333
1657005300000|2022-07-05 07:15:00|10403.8|10402.7|10401.3|10400.4|10404.4|10403.5|10394.8|10393.9|1226
1657005600000|2022-07-05 07:20:00|10401.2|10400.3|10399.2|10398.3|10404.5|10403.6|10398.2|10397.4|993
1657005900000|2022-07-05 07:25:00|10399.3|10398.4|10385.9|10385|10399.3|10398.4|10383.5|10382.6|1161
1657006200000|2022-07-05 07:30:00|10386.2|10385.3|10384.7|10383.8|10387.7|10387|10379.7|10379|1191
1657006500000|2022-07-05 07:35:00|10384.8|10383.9|10378|10377.4|10384.9|10384|10375.7|10374.8|1007
1657006800000|2022-07-05 07:40:00|10377.9|10377.3|10378.6|10377.7|10381.2|10380.3|10374.2|10373.4|1085
1657007100000|2022-07-05 07:45:00|10378.7|10377.8|10378.2|10377.1|10386.2|10385.3|10377.9|10376.9|1041
1657007400000|2022-07-05 07:50:00|10378.3|10377.3|10372.8|10371.9|10378.6|10377.7|10366.2|10365.4|1211
1657007700000|2022-07-05 07:55:00|10373.1|10372|10375.4|10374.5|10378.7|10377.8|10370.7|10370.1|1003
1657008000000|2022-07-05 08:00:00|10375.5|10374.4|10368|10367.1|10376.3|10375.4|10367.8|10367|988
1657008300000|2022-07-05 08:05:00|10367.9|10367|10356.1|10355.2|10369.7|10368.8|10355.4|10354.4|1259
1657008600000|2022-07-05 08:10:00|10355.8|10354.9|10355.8|10354.9|10363.6|10362.7|10352.9|10352|1171
1657008900000|2022-07-05 08:15:00|10355.5|10354.6|10354.9|10354|10358.2|10357.3|10351.7|10351|1168
1657009200000|2022-07-05 08:20:00|10354.8|10353.9|10342.8|10341.9|10360.7|10359.8|10338.8|10337|1199
1657009500000|2022-07-05 08:25:00|10342.7|10341.8|10335.9|10335|10345.4|10344.5|10331.4|10330.5|1467
1657009800000|2022-07-05 08:30:00|10335.8|10334.9|10338.9|10338|10342.4|10341.5|10331.7|10330.8|1280
1657010100000|2022-07-05 08:35:00|10339|10337.8|10328.7|10327.8|10342.6|10341.7|10325.7|10324.8|1161
1657010400000|2022-07-05 08:40:00|10328.8|10327.9|10328.7|10327.8|10333.6|10332.6|10325.7|10325.1|1172
1657010700000|2022-07-05 08:45:00|10328.8|10327.9|10311|10310.1|10332.3|10331.4|10306.3|10305.4|1430
1657011000000|2022-07-05 08:50:00|10311.1|10310.2|10311.2|10310.3|10315.9|10315.1|10308.2|10307.3|1221
1657011300000|2022-07-05 08:55:00|10311.3|10310.4|10307.8|10307.2|10316.7|10315.8|10307.2|10306.3|1137
1657011600000|2022-07-05 09:00:00|10308.1|10306.9|10312.3|10311.4|10314.7|10313.8|10298.1|10297|1234
1657011900000|2022-07-05 09:05:00|10312.6|10311.7|10311.8|10310.9|10315.9|10315.1|10310.4|10309.5|1123
1657012200000|2022-07-05 09:10:00|10311.9|10311|10317|10316.4|10318.3|10317.4|10310.1|10309.2|1079
1657012500000|2022-07-05 09:15:00|10317.2|10316.3|10314.3|10313.4|10319.3|10318.4|10311.8|10311.2|1037
1657012800000|2022-07-05 09:20:00|10314.2|10313.3|10317.4|10316.8|10325.3|10324.4|10313.8|10312.9|996
1657013100000|2022-07-05 09:25:00|10317.6|10316.7|10309.9|10309.3|10318.2|10317.4|10309.5|10308.6|966
1657013400000|2022-07-05 09:30:00|10309.8|10309.2|10303.1|10302.2|10310.2|10309.4|10301|10300.3|1174
1657013700000|2022-07-05 09:35:00|10303|10302.1|10305.4|10304.5|10308.1|10307.4|10302.8|10302.1|911
1657014000000|2022-07-05 09:40:00|10305.3|10304.4|10302.9|10302|10306|10305.3|10297.4|10296.5|949
1657014300000|2022-07-05 09:45:00|10302.8|10301.9|10281.2|10280.3|10302.8|10302|10281|10280.3|1330
1657014600000|2022-07-05 09:50:00|10281.3|10280.4|10293.3|10292.4|10293.5|10292.6|10280.9|10280|1093
1657014900000|2022-07-05 09:55:00|10293.2|10292.3|10296|10295.1|10298.8|10297.9|10291.4|10290.7|932
1657015200000|2022-07-05 10:00:00|10295.9|10295|10297.5|10296.9|10302.4|10301.7|10294.9|10294|951
1657015500000|2022-07-05 10:05:00|10297.7|10297.1|10295.1|10294.2|10300.5|10299.6|10294.5|10293.6|796
1657015800000|2022-07-05 10:10:00|10295|10294.1|10299.1|10298.2|10300.1|10299.4|10294|10293.1|834
1657016100000|2022-07-05 10:15:00|10298.5|10297.6|10296.7|10295.8|10303.4|10302.5|10295.6|10294.6|991
1657016400000|2022-07-05 10:20:00|10296.8|10295.9|10295.7|10294.8|10301.1|10300.2|10292.5|10291.6|807
1657016700000|2022-07-05 10:25:00|10295.6|10294.7|10296.6|10295.7|10299.6|10298.8|10294.8|10293.9|864
1657017000000|2022-07-05 10:30:00|10296.5|10295.6|10299|10298.1|10299.1|10298.2|10291.8|10291.1|739
1657017300000|2022-07-05 10:35:00|10299.2|10298.3|10296.8|10296.2|10300.7|10300|10295.2|10294.3|722
1657017600000|2022-07-05 10:40:00|10296.6|10296|10302.7|10301.8|10303.8|10303|10294.5|10293.6|726
1657017900000|2022-07-05 10:45:00|10302.8|10301.9|10305.9|10305.3|10306.8|10306.2|10299|10298.4|816
1657018200000|2022-07-05 10:50:00|10305.8|10305.2|10303.8|10303.2|10306.1|10305.4|10300.9|10300.2|839
1657018500000|2022-07-05 10:55:00|10303.9|10303.3|10300.1|10299.2|10304.5|10303.7|10297|10296.1|761
1657018800000|2022-07-05 11:00:00|10300.3|10299.4|10297.5|10296.9|10302.2|10301.3|10294.9|10294|822
1657019100000|2022-07-05 11:05:00|10297.4|10296.5|10302.6|10302|10304|10303.3|10296.7|10296|614
1657019400000|2022-07-05 11:10:00|10302.5|10301.9|10294.5|10293.6|10302.8|10302.1|10294.5|10293.6|800
1657019700000|2022-07-05 11:15:00|10294.6|10293.7|10290.7|10289.8|10295.3|10294.4|10289.4|10288.5|955
1657020000000|2022-07-05 11:20:00|10290.8|10289.9|10293.6|10293|10293.9|10293.1|10290.5|10289.6|703
1657020300000|2022-07-05 11:25:00|10293.5|10292.9|10293.7|10292.8|10297.2|10296.5|10293.5|10292.6|685
1657020600000|2022-07-05 11:30:00|10293.8|10292.9|10292.2|10291.3|10295.5|10294.6|10286.4|10285.8|751
1657020900000|2022-07-05 11:35:00|10292.3|10291.4|10296.2|10295.3|10297.6|10296.9|10291.5|10290.7|636
1657021200000|2022-07-05 11:40:00|10296.1|10295.2|10298.3|10297.4|10298.4|10297.7|10296|10295.1|534
1657021500000|2022-07-05 11:45:00|10298.2|10297.3|10299.9|10299.3|10302.3|10301.7|10297|10296.4|643
1657021800000|2022-07-05 11:50:00|10299.5|10298.9|10289.7|10288.8|10299.5|10298.9|10287.4|10286.8|890
1657022100000|2022-07-05 11:55:00|10289.9|10289|10296.5|10295.6|10297.4|10296.7|10289.4|10288.7|846
1657022400000|2022-07-05 12:00:00|10296.4|10295.5|10288.4|10287.5|10298.6|10297.7|10286.7|10285.8|1230
1657022700000|2022-07-05 12:05:00|10288.5|10287.6|10291.8|10290.9|10293.2|10292.5|10287.1|10286.2|932
1657023000000|2022-07-05 12:10:00|10291.6|10290.7|10290.2|10289.3|10292.9|10292.3|10286.2|10285.6|936
1657023300000|2022-07-05 12:15:00|10290.3|10289.7|10290.7|10289.8|10290.8|10290|10284.6|10283.9|1069
1657023600000|2022-07-05 12:20:00|10291.2|10290.3|10295|10294.4|10295.2|10294.6|10287.6|10287|1067
1657023900000|2022-07-05 12:25:00|10295.1|10294.5|10296.8|10295.9|10301.6|10300.9|10295|10294.4|1055
1657024200000|2022-07-05 12:30:00|10296.7|10295.8|10290.2|10289.6|10296.7|10295.9|10290.1|10289.5|1057
1657024500000|2022-07-05 12:35:00|10290.3|10289.7|10289.1|10288.2|10294.2|10293.6|10284.6|10283.7|1088
1657024800000|2022-07-05 12:40:00|10289.2|10288.3|10294.8|10293.9|10296.9|10296|10285.6|10285|987
1657025100000|2022-07-05 12:45:00|10294.7|10293.8|10292.3|10291.4|10295.2|10294.3|10286|10285.2|997
1657025400000|2022-07-05 12:50:00|10292.2|10291.3|10287.8|10286.9|10295.2|10294.3|10287.2|10286.4|1076
1657025700000|2022-07-05 12:55:00|10287.7|10286.8|10292.4|10291.5|10294.1|10293.2|10286.7|10285.8|1007
1657026000000|2022-07-05 13:00:00|10292.3|10291.4|10292.2|10291.3|10294.2|10293.1|10287.7|10286.7|1241
1657026300000|2022-07-05 13:05:00|10292.1|10291.2|10278|10277.1|10293.3|10292.6|10276.9|10276|1190
1657026600000|2022-07-05 13:10:00|10277.9|10277|10283.2|10282.3|10287.1|10286|10275.8|10275.2|1335
1657026900000|2022-07-05 13:15:00|10283.6|10282.7|10276.6|10275.7|10286.3|10285.4|10276.3|10275.5|1209
1657027200000|2022-07-05 13:20:00|10276.3|10275.8|10267.5|10266.9|10280.3|10279.4|10265.1|10264.2|1392
1657027500000|2022-07-05 13:25:00|10267.6|10266.7|10263.5|10262.6|10268.5|10267.7|10259.4|10258.5|802
1657027800000|2022-07-05 13:30:00|10263.6|10262.7|10260.3|10259.4|10267.9|10267|10259.9|10259|898
1657028100000|2022-07-05 13:35:00|10260.6|10259.7|10261.7|10260.8|10263.1|10262.2|10255.3|10254.4|794
1657028400000|2022-07-05 13:40:00|10261.3|10260.7|10269.7|10268.8|10271.1|10270.2|10260.6|10259.8|1232
1657028700000|2022-07-05 13:45:00|10269.4|10268.7|10273.3|10272.4|10275.1|10274.3|10269.1|10268.3|1188
1657029000000|2022-07-05 13:50:00|10273.4|10272.8|10269.8|10268.9|10274.6|10273.7|10267.1|10266.2|1134
1657029300000|2022-07-05 13:55:00|10269.7|10268.8|10261.8|10260.9|10270.7|10269.8|10258.3|10257.4|1019
1657029600000|2022-07-05 14:00:00|10261.9|10261|10260|10259.1|10267.1|10266.2|10257.2|10256.3|1364
1657029900000|2022-07-05 14:05:00|10259.6|10258.7|10252.7|10251.8|10260|10259.1|10252.4|10251.6|1010
1657030200000|2022-07-05 14:10:00|10252.6|10251.7|10265.1|10264.5|10265.5|10264.6|10252.5|10251.6|1144
1657030500000|2022-07-05 14:15:00|10264.7|10263.8|10254.2|10253.3|10267.3|10266.4|10252.3|10251.6|1154
1657030800000|2022-07-05 14:20:00|10254.1|10253.2|10253.7|10252.8|10257|10256.1|10252.2|10251.5|1063
1657031100000|2022-07-05 14:25:00|10253.8|10252.9|10258.7|10257.8|10260.2|10259.4|10252.2|10251.6|945
1657031400000|2022-07-05 14:30:00|10258.6|10257.7|10259.2|10258.3|10263.5|10262.9|10255.8|10255.1|1081
1657031700000|2022-07-05 14:35:00|10259.3|10258.4|10259.3|10258.4|10263.3|10262.4|10247.4|10246|1432
1657032000000|2022-07-05 14:40:00|10258.9|10258|10253.7|10252.8|10261.5|10260.6|10251.4|10250.8|1038
1657032300000|2022-07-05 14:45:00|10254|10253.1|10249.9|10249.3|10254.6|10253.7|10245|10244.1|1110
1657032600000|2022-07-05 14:50:00|10249.8|10249.2|10243.2|10242.3|10251.9|10251|10242.4|10241.6|1283
1657032900000|2022-07-05 14:55:00|10243.3|10242.4|10242.6|10242|10246.4|10245.5|10238.8|10237.9|1474
1657033200000|2022-07-05 15:00:00|10242.8|10242.2|10239.8|10238.9|10245|10244.2|10239.2|10238.4|1206
1657033500000|2022-07-05 15:05:00|10239.7|10238.8|10243.9|10243.3|10244.3|10243.5|10238.8|10237.9|893
1657033800000|2022-07-05 15:10:00|10243.8|10243.2|10239.2|10238.3|10245.8|10245|10237.2|10236.5|804
1657034100000|2022-07-05 15:15:00|10239.1|10238.2|10246.2|10245.3|10247.3|10246.5|10237.8|10236.9|923
1657034400000|2022-07-05 15:20:00|10246.3|10245.4|10245|10244.1|10247.3|10246.5|10243.4|10242.3|803
1657034700000|2022-07-05 15:25:00|10244.7|10243.9|10244.5|10243.6|10246.7|10246|10241|10240.1|895
1657035000000|2022-07-05 15:30:00|10244.3|10243.4|10247.8|10246.9|10248.4|10247.5|10240.4|10239.6|1032
1657035300000|2022-07-05 15:35:00|10247.9|10247|10249.8|10248.9|10250.9|10250.1|10245.1|10244.2|854
1657035600000|2022-07-05 15:40:00|10249.9|10249|10254.5|10253.6|10255.3|10254.4|10248.5|10247.6|870
1657035900000|2022-07-05 15:45:00|10254.4|10253.5|10258.3|10257.4|10259.7|10258.8|10253.8|10253.1|817
1657036200000|2022-07-05 15:50:00|10258.1|10257.2|10257.9|10257|10261.7|10260.8|10257|10256.2|688
1657036500000|2022-07-05 15:55:00|10258.1|10257.2|10254.3|10253.4|10259.6|10258.7|10254.3|10253.4|726
1657036800000|2022-07-05 16:00:00|10254.4|10253.5|10251.3|10250.4|10255.9|10255|10251.2|10250.3|822
1657037100000|2022-07-05 16:05:00|10251.2|10250.3|10251|10250.4|10253.1|10252.2|10250|10249.2|658
1657037400000|2022-07-05 16:10:00|10250.9|10250.3|10242.5|10241.6|10251|10250.4|10242.2|10241.4|753
1657037700000|2022-07-05 16:15:00|10242.6|10241.7|10236|10235.1|10242.6|10241.8|10236|10234.9|687
1657038000000|2022-07-05 16:20:00|10236.1|10235.2|10243.5|10242.6|10243.6|10242.9|10235.6|10234.7|906
1657038300000|2022-07-05 16:25:00|10243.4|10242.5|10241.4|10240.5|10245.7|10245|10241.2|10240.3|678
1657038600000|2022-07-05 16:30:00|10241.5|10240.6|10244.8|10243.9|10246.6|10245.7|10241.4|10240.6|613
1657038900000|2022-07-05 16:35:00|10244.9|10244|10245.5|10244.6|10247.9|10247|10244|10243.4|579
1657039200000|2022-07-05 16:40:00|10245.4|10244.5|10244.7|10244.1|10247.7|10246.8|10244|10243.1|671
1657039500000|2022-07-05 16:45:00|10244.8|10243.9|10239.4|10238.5|10245.8|10245|10238.6|10237.9|597
1657039800000|2022-07-05 16:50:00|10239.5|10238.6|10242.9|10242.3|10243.1|10242.5|10238.7|10238.1|589
1657040100000|2022-07-05 16:55:00|10242.8|10242.2|10245.2|10244.6|10245.3|10244.7|10241.2|10240.6|523
1657040400000|2022-07-05 17:00:00|10245.4|10244.8|10244.7|10243.8|10245.6|10245|10241.2|10240.6|467
1657040700000|2022-07-05 17:05:00|10244.6|10243.7|10243.8|10243.2|10244.6|10243.8|10240.1|10239.2|534
1657041000000|2022-07-05 17:10:00|10243.9|10243.3|10248.9|10248.3|10249.2|10248.6|10243.8|10243.2|655
1657041300000|2022-07-05 17:15:00|10249|10248.1|10251.9|10251.3|10253.4|10252.5|10248.9|10248|562
1657041600000|2022-07-05 17:20:00|10252.1|10251.5|10255.7|10255.1|10257.9|10257.1|10252|10251|621
1657041900000|2022-07-05 17:25:00|10255.9|10255|10252.3|10251.7|10257.2|10256.6|10251.6|10251|469
1657042200000|2022-07-05 17:30:00|10252.2|10251.6|10251.2|10250.6|10252.9|10252.2|10250.5|10249.7|514
1657042500000|2022-07-05 17:35:00|10251.3|10250.7|10247|10246.4|10251.7|10251.1|10246.6|10245.8|426
1657042800000|2022-07-05 17:40:00|10246.9|10246.3|10247.5|10246.6|10251.3|10250.7|10246.9|10246.3|494
1657043100000|2022-07-05 17:45:00|10247.4|10246.5|10251.2|10250.6|10251.8|10251|10247.4|10246.5|404
1657043400000|2022-07-05 17:50:00|10251.1|10250.5|10250.5|10249.9|10253.2|10252.6|10250.2|10249.3|360
1657043700000|2022-07-05 17:55:00|10250.4|10249.8|10252.9|10252|10253.2|10252.4|10249.1|10248.5|415
1657044000000|2022-07-05 18:00:00|10252.7|10252.1|10255|10254.4|10255.2|10254.6|10250.3|10249.6|505
1657044300000|2022-07-05 18:05:00|10255.1|10254.5|10257.5|10256.9|10258.3|10257.7|10253.4|10252.7|520
1657044600000|2022-07-05 18:10:00|10257.6|10257|10259.1|10258.5|10259.8|10259.1|10256.5|10255.9|515
1657044900000|2022-07-05 18:15:00|10259.2|10258.6|10256.1|10255.5|10259.6|10259|10254.5|10253.9|452
1657045200000|2022-07-05 18:20:00|10256.2|10255.6|10259.1|10258.5|10260.8|10260.1|10255.7|10254.9|569
1657045500000|2022-07-05 18:25:00|10259.2|10258.6|10265.3|10264.7|10266.1|10265.5|10258.6|10258|526
1657045800000|2022-07-05 18:30:00|10265.4|10264.8|10266.1|10265.2|10267.1|10266.3|10264.5|10263.6|478
1657046100000|2022-07-05 18:35:00|10266|10265.1|10268.4|10267.8|10269|10268.1|10265.5|10264.9|424
1657046400000|2022-07-05 18:40:00|10268.3|10267.7|10269.9|10269.3|10271.1|10270.5|10266|10265.2|466
1657046700000|2022-07-05 18:45:00|10269.8|10269.2|10265.6|10265|10270.9|10270.3|10265.6|10264.9|499
1657047000000|2022-07-05 18:50:00|10265.7|10265.1|10262.5|10261.9|10266|10265.4|10261.2|10260.6|712
1657047300000|2022-07-05 18:55:00|10262.4|10261.8|10262|10261.4|10263.8|10263.2|10260.5|10259.9|667
1657047600000|2022-07-05 19:00:00|10262.3|10261.7|10261.2|10260.6|10263.3|10262.5|10260.5|10259.8|477
1657047900000|2022-07-05 19:05:00|10261.3|10260.7|10265.8|10265.2|10267|10266.3|10260.4|10259.8|601
1657048200000|2022-07-05 19:10:00|10265.9|10265.3|10262.4|10261.5|10266.9|10266.3|10258.5|10257.8|662
1657048500000|2022-07-05 19:15:00|10262.2|10261.6|10257|10256.4|10263|10262.4|10256.3|10255.7|480
1657048800000|2022-07-05 19:20:00|10256.9|10256.3|10259.7|10259.1|10260.8|10260.1|10256.7|10256|488
1657049100000|2022-07-05 19:25:00|10259.9|10259|10262.8|10261.9|10263.5|10262.8|10257.9|10257.2|579
1657049400000|2022-07-05 19:30:00|10262.7|10262.1|10266.4|10265.5|10267.7|10266.8|10262.5|10261.9|525
1657049700000|2022-07-05 19:35:00|10266.6|10265.7|10267.2|10266.3|10267.4|10266.7|10264.5|10263.6|456
1657050000000|2022-07-05 19:40:00|10267.1|10266.2|10267.3|10266.4|10268.2|10267.3|10264.6|10263.7|416
1657050300000|2022-07-05 19:45:00|10267.2|10266.3|10271|10270.1|10271.1|10270.2|10266.8|10266|456
1657050600000|2022-07-05 19:50:00|10270.9|10270|10266.9|10266|10271.6|10270.7|10266.6|10265.7|461
1657050900000|2022-07-05 19:55:00|10266.7|10265.8|10266.6|10265.7|10267.1|10266.3|10262.9|10262.2|442
1657051200000|2022-07-05 20:00:00|10266|10265.1|10266|10265.1|10267|10266.4|10265.3|10264.5|343
1657051500000|2022-07-05 20:05:00|10266.1|10265.2|10266.6|10265.7|10267.4|10266.7|10265.6|10264.8|174
1657051800000|2022-07-05 20:10:00|10266.5|10265.6|10267.6|10266.7|10268.3|10267.4|10266.5|10265.5|214
1657052100000|2022-07-05 20:15:00|10267.8|10266.9|10265|10264.1|10268.2|10267.3|10264.5|10263.5|192
1657052400000|2022-07-05 20:20:00|10265.1|10264.2|10264.2|10263.3|10265.9|10265|10264.2|10263.3|194
1657052700000|2022-07-05 20:25:00|10264.1|10263.2|10266.1|10265.2|10266.4|10265.5|10264.1|10263.2|213
1657053000000|2022-07-05 20:30:00|10266.2|10265.3|10269.5|10268.4|10269.6|10268.6|10266|10265.2|193
1657053300000|2022-07-05 20:35:00|10269.3|10268.5|10269.4|10268.5|10270|10269|10269.2|10268.3|150
1657053600000|2022-07-05 20:40:00|10269.5|10268.6|10268.7|10267.5|10269.6|10268.9|10267.1|10266.3|210
1657053900000|2022-07-05 20:45:00|10268.6|10267.6|10266.1|10265.5|10268.7|10267.9|10264.8|10264.1|222
1657054200000|2022-07-05 20:50:00|10266.2|10265.3|10266.3|10265.4|10266.7|10265.7|10265.4|10264.6|159
1657054500000|2022-07-05 20:55:00|10266.6|10265.2|10270.6|10264.6|10270.6|10265.8|10264.3|10262.1|527
1657054800000|2022-07-05 21:00:00|10271.2|10265.2|10272.4|10266.4|10273.1|10267.1|10270.5|10264.5|62
1657055100000|2022-07-05 21:05:00|10272.3|10266.3|10269.7|10265.2|10273|10267|10269.4|10263.9|133
1657055400000|2022-07-05 21:10:00|10269.9|10264.9|10269.4|10264.5|10271.3|10265.5|10268.1|10263.8|172
1657055700000|2022-07-05 21:15:00|10269.5|10264.8|10269.8|10264.9|10270.5|10265.5|10268.4|10264.1|124
1657056000000|2022-07-05 21:20:00|10269.7|10264.8|10270.2|10265.3|10270.6|10265.9|10269|10264.2|137
1657056300000|2022-07-05 21:25:00|10270.1|10265.7|10270.2|10265.4|10270.3|10266.2|10269.2|10265|150
1657056600000|2022-07-05 21:30:00|10269.9|10264.9|10269|10264.2|10270.3|10266.6|10268.5|10262.5|211
1657056900000|2022-07-05 21:35:00|10268.9|10264.4|10267.7|10262.6|10270.2|10264.6|10267.5|10261.5|212
1657057200000|2022-07-05 21:40:00|10267|10262.9|10268.5|10262.5|10269.3|10263.3|10265.9|10261.2|231
1657057500000|2022-07-05 21:45:00|10267.5|10261.9|10267.8|10264.1|10270.9|10264.9|10265.9|10261.1|305
1657057800000|2022-07-05 21:50:00|10267.7|10264|10268.3|10264.4|10271.6|10266.6|10266.9|10262.6|304
1657058100000|2022-07-05 21:55:00|10268.2|10264.5|10269|10263.4|10270.6|10265|10266.9|10263.3|242
1657058400000|2022-07-05 22:00:00|10267.6|10263.8|10268.5|10267.2|10270.5|10267.5|10266.7|10262.5|433
1657058700000|2022-07-05 22:05:00|10268.6|10267.3|10269.3|10267.8|10271.1|10268.5|10268.5|10266.7|288
1657059000000|2022-07-05 22:10:00|10269.6|10267.6|10271.4|10269.6|10272.2|10270.2|10268.6|10266.9|403
1657059300000|2022-07-05 22:15:00|10271.3|10269.7|10270.1|10269.2|10271.9|10270.3|10269.9|10268.7|697
1657059600000|2022-07-05 22:20:00|10270.2|10269|10267.3|10266.4|10270.2|10269.1|10266.2|10265.3|541
1657059900000|2022-07-05 22:25:00|10267.2|10266.3|10267.9|10267|10268.1|10267.1|10267|10266|331
1657060200000|2022-07-05 22:30:00|10268|10267.1|10268.7|10267.8|10271.7|10270.5|10267.7|10266.9|529
1657060500000|2022-07-05 22:35:00|10268.8|10267.7|10271.8|10270.7|10272|10271.1|10268.6|10267.6|277
1657060800000|2022-07-05 22:40:00|10271.9|10270.9|10272|10271.1|10272.3|10271.4|10270.8|10269.7|318
1657061100000|2022-07-05 22:45:00|10272.1|10271|10270.7|10269.5|10272.1|10271.1|10270.5|10269.5|279
1657061400000|2022-07-05 22:50:00|10270.6|10269.6|10268.8|10267.9|10270.8|10269.9|10268.7|10267.7|261
1657061700000|2022-07-05 22:55:00|10268.9|10267.8|10268.7|10267.6|10269.1|10268.2|10268.4|10267.2|220
1657062000000|2022-07-05 23:00:00|10268.6|10267.5|10269.2|10268.3|10269.7|10268.7|10267.7|10266.5|274
1657062300000|2022-07-05 23:05:00|10269.1|10268.2|10268|10266.9|10270|10269.1|10267.7|10266.8|217
1657062600000|2022-07-05 23:10:00|10267.9|10267|10267.4|10266.5|10269.2|10268.3|10267.2|10266.3|249
1657062900000|2022-07-05 23:15:00|10267.6|10266.7|10265.4|10264.5|10268.4|10267.6|10264.7|10263.9|339
1657063200000|2022-07-05 23:20:00|10265.3|10264.4|10265.8|10264.9|10266.5|10265.7|10264.6|10263.8|305
1657063500000|2022-07-05 23:25:00|10265.7|10264.8|10264.6|10263.7|10265.9|10265.1|10263.8|10262.9|311
1657063800000|2022-07-05 23:30:00|10264.5|10263.6|10263.6|10262.7|10265.1|10264.2|10262|10261.1|399
1657064100000|2022-07-05 23:35:00|10263.5|10262.6|10263.8|10263.2|10265.1|10264.2|10263.4|10262.5|190
1657064400000|2022-07-05 23:40:00|10263.5|10262.9|10263.8|10262.9|10264.7|10263.8|10263.4|10262.7|226
1657064700000|2022-07-05 23:45:00|10263.7|10263.1|10263.6|10262.7|10263.9|10263.1|10263|10262.1|171
1657065000000|2022-07-05 23:50:00|10263.7|10262.8|10260.6|10260|10264.1|10263.3|10259.8|10259.1|310
1657065300000|2022-07-05 23:55:00|10260.4|10259.7|10257.1|10256.5|10260.6|10259.8|10256.1|10255.5|443
1657065600000|2022-07-06 00:00:00|10256.7|10256.1|10258.4|10257.8|10258.7|10257.8|10254.2|10253.6|641
1657065900000|2022-07-06 00:05:00|10258.6|10257.7|10265.3|10264.4|10265.8|10265.2|10258.5|10257.7|596
1657066200000|2022-07-06 00:10:00|10265.4|10264.5|10265.5|10264.9|10266.7|10265.9|10262.6|10262|625
1657066500000|2022-07-06 00:15:00|10265.6|10265|10265.8|10265.2|10265.9|10265.3|10264.3|10263.7|433
1657066800000|2022-07-06 00:20:00|10265.7|10265.1|10259.8|10259.2|10266|10265.3|10258.8|10258.1|504
1657067100000|2022-07-06 00:25:00|10259.7|10259.1|10259.4|10258.8|10261|10260.3|10257.5|10256.8|339
1657067400000|2022-07-06 00:30:00|10259.6|10259|10260.5|10259.9|10261.1|10260.4|10259|10258.2|364
1657067700000|2022-07-06 00:35:00|10260.3|10259.7|10261.1|10260.5|10263.9|10263.2|10260.1|10259.5|371
1657068000000|2022-07-06 00:40:00|10261.2|10260.6|10264.8|10264.2|10264.8|10264.2|10259.8|10259.1|461
1657068300000|2022-07-06 00:45:00|10265|10264.4|10265.9|10265.3|10267.7|10266.9|10264.7|10263.9|695
1657068600000|2022-07-06 00:50:00|10266.1|10265.2|10263.9|10263|10267.8|10267|10262.9|10262|604
1657068900000|2022-07-06 00:55:00|10264.1|10263.2|10266.8|10265.9|10267.3|10266.4|10262.5|10261.6|457
1657069200000|2022-07-06 01:00:00|10266.9|10266|10269.1|10268.2|10269.1|10268.2|10265|10264.3|465
1657069500000|2022-07-06 01:05:00|10269.2|10268.3|10271.4|10270.5|10271.8|10270.9|10267.9|10267.2|553
1657069800000|2022-07-06 01:10:00|10271.3|10270.4|10269.9|10269|10271.9|10271.1|10268.9|10268|580
1657070100000|2022-07-06 01:15:00|10270|10269.1|10265.4|10264.5|10270.8|10269.9|10264.3|10263.4|559
1657070400000|2022-07-06 01:20:00|10265.5|10264.6|10263.8|10262.9|10266.9|10266.1|10261.7|10261|626
1657070700000|2022-07-06 01:25:00|10263.9|10263|10256.8|10255.9|10263.9|10263.1|10255.5|10254.8|595
1657071000000|2022-07-06 01:30:00|10256.9|10256|10260.2|10259.6|10263.3|10262.6|10256.9|10256|742
1657071300000|2022-07-06 01:35:00|10260.3|10259.7|10260.7|10259.8|10264.3|10263.5|10258.6|10258|723
1657071600000|2022-07-06 01:40:00|10260.2|10259.6|10259.8|10259.2|10261.3|10260.6|10258|10257.3|705
1657071900000|2022-07-06 01:45:00|10259.6|10259|10266.4|10265.8|10267.3|10266.6|10258.9|10258.2|663
1657072200000|2022-07-06 01:50:00|10266.5|10265.6|10263.8|10263.2|10266.5|10265.9|10263.2|10262.6|602
1657072500000|2022-07-06 01:55:00|10263.9|10263.3|10262.4|10261.5|10265.6|10264.8|10262|10261.3|500
1657072800000|2022-07-06 02:00:00|10262.5|10261.6|10262.1|10261.2|10266|10265.4|10261.5|10260.8|678
1657073100000|2022-07-06 02:05:00|10262|10261.1|10262.5|10261.6|10265.4|10264.8|10261.3|10260.7|669
1657073400000|2022-07-06 02:10:00|10262.6|10261.7|10269.5|10268.6|10270.3|10269.5|10260|10259.2|657
1657073700000|2022-07-06 02:15:00|10269.4|10268.5|10269.2|10268.3|10269.9|10269|10265.1|10264.5|603
1657074000000|2022-07-06 02:20:00|10269.1|10268.2|10266.9|10266.3|10269.6|10268.7|10265.2|10264.3|519
1657074300000|2022-07-06 02:25:00|10267|10266.4|10264.8|10263.9|10267.7|10266.9|10263.8|10263.2|456
1657074600000|2022-07-06 02:30:00|10264.9|10264|10265.5|10264.6|10269.1|10268.2|10264.5|10263.8|386
1657074900000|2022-07-06 02:35:00|10265.7|10264.8|10262.9|10262.3|10265.7|10265|10262.4|10261.8|430
1657075200000|2022-07-06 02:40:00|10262.7|10262.1|10264.2|10263.3|10264.4|10263.8|10260.5|10259.9|564
1657075500000|2022-07-06 02:45:00|10263.9|10263.2|10265.1|10264.2|10266.9|10266.3|10263.6|10262.9|546
1657075800000|2022-07-06 02:50:00|10265.2|10264.3|10264.1|10263.5|10266|10265.2|10262.5|10261.9|495
1657076100000|2022-07-06 02:55:00|10264|10263.4|10265.9|10265|10266.5|10265.7|10263.6|10262.8|440
1657076400000|2022-07-06 03:00:00|10266.1|10265.2|10268.3|10267.4|10268.8|10268|10265.1|10264.5|480
1657076700000|2022-07-06 03:05:00|10268.2|10267.3|10266.6|10266|10268.9|10268.2|10266.5|10265.7|293
1657077000000|2022-07-06 03:10:00|10266.7|10266.1|10264.7|10264.1|10266.7|10266.1|10263|10262.2|440
1657077300000|2022-07-06 03:15:00|10264.6|10264|10268.4|10267.5|10268.9|10268|10264.5|10263.7|477
1657077600000|2022-07-06 03:20:00|10268.2|10267.6|10266.2|10265.3|10268.3|10267.7|10264.1|10263.5|484
1657077900000|2022-07-06 03:25:00|10266.3|10265.4|10264.3|10263.7|10266.5|10265.8|10263.8|10263.2|340
1657078200000|2022-07-06 03:30:00|10264.2|10263.6|10264.5|10263.6|10266.4|10265.8|10264.1|10263.5|377
1657078500000|2022-07-06 03:35:00|10264.6|10263.7|10265.7|10264.8|10267.2|10266.4|10263.1|10262.2|315
1657078800000|2022-07-06 03:40:00|10265.4|10264.5|10269.4|10268.5|10269.4|10268.5|10265.1|10264.2|459
1657079100000|2022-07-06 03:45:00|10269.3|10268.7|10269|10268.1|10270.5|10269.7|10267.5|10266.7|396
1657079400000|2022-07-06 03:50:00|10268.9|10268|10266.2|10265.6|10270.5|10269.8|10266.2|10265.6|432
1657079700000|2022-07-06 03:55:00|10266.1|10265.5|10264.3|10263.7|10266.5|10265.8|10263|10262.4|432
1657080000000|2022-07-06 04:00:00|10264.1|10263.5|10265.4|10264.8|10266.4|10265.8|10263|10262.2|379
1657080300000|2022-07-06 04:05:00|10265.3|10264.7|10265.1|10264.2|10265.5|10264.9|10263|10262.1|245
1657080600000|2022-07-06 04:10:00|10265.2|10264.3|10261.8|10261.2|10265.7|10265|10261|10260.4|469
1657080900000|2022-07-06 04:15:00|10262.1|10261.5|10260|10259.1|10263.3|10262.5|10259.3|10258.7|397
1657081200000|2022-07-06 04:20:00|10259.7|10259.2|10256|10255.4|10260.2|10259.6|10256|10255.4|451
1657081500000|2022-07-06 04:25:00|10256.1|10255.5|10256.1|10255.5|10257.1|10256.5|10255|10254.4|412
1657081800000|2022-07-06 04:30:00|10256.2|10255.6|10248.8|10248.2|10256.2|10255.6|10247.8|10247.2|601
1657082100000|2022-07-06 04:35:00|10248.9|10248.3|10252.2|10251.3|10254.4|10253.7|10248.5|10247.7|467
1657082400000|2022-07-06 04:40:00|10252|10251.4|10250.4|10249.8|10252.4|10251.6|10249.4|10248.7|368
1657082700000|2022-07-06 04:45:00|10250.6|10249.7|10246.3|10245.7|10251.3|10250.5|10243.8|10243.2|456
1657083000000|2022-07-06 04:50:00|10246.4|10245.8|10241.6|10241|10246.8|10246|10239.9|10239|542
1657083300000|2022-07-06 04:55:00|10241.5|10240.9|10247.5|10246.9|10249.7|10249.1|10241.5|10240.9|486
1657083600000|2022-07-06 05:00:00|10247.7|10246.8|10248.1|10247.2|10248.8|10248.1|10245.4|10244.6|550
1657083900000|2022-07-06 05:05:00|10248.2|10247.3|10249.7|10249.1|10251.4|10250.7|10247.1|10246.3|286
1657084200000|2022-07-06 05:10:00|10249.9|10249|10251.8|10251.2|10252.8|10252|10249.4|10248.7|296
1657084500000|2022-07-06 05:15:00|10251.7|10251.1|10251.7|10250.8|10252.3|10251.7|10249.5|10248.9|442
1657084800000|2022-07-06 05:20:00|10251.8|10250.9|10247.4|10246.5|10252.6|10251.7|10245.6|10245|469
1657085100000|2022-07-06 05:25:00|10247.3|10246.4|10246.2|10245.3|10248|10247.1|10244.6|10243.9|411
1657085400000|2022-07-06 05:30:00|10246.1|10245.2|10244.6|10243.7|10247.7|10246.8|10243|10242.3|494
1657085700000|2022-07-06 05:35:00|10244.5|10243.6|10243.6|10242.7|10247.5|10246.8|10243.1|10242.3|536
1657086000000|2022-07-06 05:40:00|10243.5|10242.9|10246.4|10245.5|10246.8|10246|10243.3|10242.4|458
1657086300000|2022-07-06 05:45:00|10246.3|10245.4|10247.3|10246.7|10250.2|10249.4|10246.2|10245.3|505
1657086600000|2022-07-06 05:50:00|10247.4|10246.5|10249|10248.1|10249.7|10248.8|10246.6|10245.8|563
1657086900000|2022-07-06 05:55:00|10248.9|10248|10248|10246.8|10252.3|10251.5|10247|10246.4|690
1657087200000|2022-07-06 06:00:00|10247.7|10246.5|10245.8|10244.9|10252.3|10251.4|10245.2|10244.6|955
1657087500000|2022-07-06 06:05:00|10245.6|10244.7|10245.8|10244.9|10247.6|10246.8|10239.1|10238.2|1064
1657087800000|2022-07-06 06:10:00|10245.7|10244.8|10257|10256.1|10257.7|10256.8|10245.5|10244.8|1089
1657088100000|2022-07-06 06:15:00|10256.9|10256|10260.4|10259.5|10261|10260.2|10255.4|10254.5|882
1657088400000|2022-07-06 06:20:00|10260.3|10259.4|10255.1|10254.5|10260.7|10259.8|10253|10252.1|825
1657088700000|2022-07-06 06:25:00|10255|10254.4|10257.4|10256.5|10259.4|10258.5|10251.8|10251.1|739
1657089000000|2022-07-06 06:30:00|10257.3|10256.4|10259|10258.1|10260.9|10260|10250.1|10249.2|992
1657089300000|2022-07-06 06:35:00|10258.9|10258|10260.5|10259.9|10260.6|10259.9|10256.5|10255.8|691
1657089600000|2022-07-06 06:40:00|10260.4|10259.8|10266.2|10265.3|10267.4|10266.5|10258.4|10257.8|1032
1657089900000|2022-07-06 06:45:00|10266.3|10265.4|10268.7|10267.8|10269.4|10268.5|10262.6|10261.7|850
1657090200000|2022-07-06 06:50:00|10268.5|10267.6|10270|10269.4|10270.6|10270|10264.7|10263.8|849
1657090500000|2022-07-06 06:55:00|10270.1|10269.2|10269.7|10268.8|10277.1|10276.2|10268.1|10267.3|980
1657090800000|2022-07-06 07:00:00|10269.5|10268.9|10256.7|10256.1|10272.2|10271.3|10256.3|10255.6|1343
1657091100000|2022-07-06 07:05:00|10256.8|10256.2|10260.6|10259.7|10262.4|10261.5|10256.7|10255.9|1082
1657091400000|2022-07-06 07:10:00|10260.7|10259.8|10258.9|10258|10266.2|10265.3|10256.5|10255.7|1130
1657091700000|2022-07-06 07:15:00|10258.7|10257.8|10260.3|10259.7|10261.9|10261|10256.6|10256|892
1657092000000|2022-07-06 07:20:00|10260.2|10259.6|10266.6|10265.7|10268.8|10267.9|10256.5|10255.7|1206
1657092300000|2022-07-06 07:25:00|10266.7|10265.8|10268.6|10267.7|10274.3|10273.4|10266.4|10265.5|1050
1657092600000|2022-07-06 07:30:00|10268.7|10267.8|10259.9|10259.3|10269.3|10268.4|10259.4|10258.8|1062
1657092900000|2022-07-06 07:35:00|10259.7|10259.1|10263|10262.1|10263.7|10263.1|10257.5|10256.9|1026
1657093200000|2022-07-06 07:40:00|10263.1|10262.2|10259.3|10258.4|10264.9|10264|10258|10257.4|988
1657093500000|2022-07-06 07:45:00|10259.4|10258.5|10256.5|10255.6|10260.7|10259.9|10254.2|10253.6|1015
1657093800000|2022-07-06 07:50:00|10256.8|10256.2|10255.9|10255.3|10258.3|10257.7|10255.1|10254.5|877
1657094100000|2022-07-06 07:55:00|10255.8|10255.2|10259.4|10258.5|10259.8|10258.9|10254|10253.4|893
1657094400000|2022-07-06 08:00:00|10259.2|10258.6|10255.4|10254.8|10261.6|10260.9|10254.4|10253.8|791
1657094700000|2022-07-06 08:05:00|10255.5|10254.9|10271.1|10270.2|10274.7|10273.9|10254.3|10253.7|1125
1657095000000|2022-07-06 08:10:00|10271|10270.1|10265.1|10264.5|10272.3|10271.5|10264.2|10263.6|1086
1657095300000|2022-07-06 08:15:00|10265.3|10264.4|10258.7|10257.8|10265.6|10264.7|10257.9|10257.1|952
1657095600000|2022-07-06 08:20:00|10258.6|10257.7|10259.9|10259|10263.2|10262.4|10258.6|10257.7|815
1657095900000|2022-07-06 08:25:00|10260.1|10259.2|10256.8|10256.2|10260.5|10259.6|10256.2|10255.6|707
1657096200000|2022-07-06 08:30:00|10256.9|10256|10258.8|10257.9|10263.2|10262.6|10255.3|10254.4|969
1657096500000|2022-07-06 08:35:00|10258.7|10257.8|10258.1|10257.5|10264.2|10263.3|10258.1|10257.3|810
1657096800000|2022-07-06 08:40:00|10258|10257.1|10244.2|10243.3|10258|10257.3|10243|10242.4|1131
1657097100000|2022-07-06 08:45:00|10244.5|10243.6|10242|10241.1|10246.8|10246.1|10241.4|10240.5|1031
1657097400000|2022-07-06 08:50:00|10241.9|10241|10245.7|10245.1|10246.4|10245.6|10227|10225.4|1242
1657097700000|2022-07-06 08:55:00|10245.8|10245.2|10245|10244.1|10248.6|10247.9|10244.3|10243.5|844
1657098000000|2022-07-06 09:00:00|10244.9|10244.3|10241.5|10240.6|10245.3|10244.3|10238.5|10237.6|1083
1657098300000|2022-07-06 09:05:00|10241.4|10240.5|10236.7|10235.8|10241.5|10240.8|10230.1|10229.4|1086
1657098600000|2022-07-06 09:10:00|10236.9|10236|10230|10229.1|10239.6|10239|10229.4|10228.8|1118
1657098900000|2022-07-06 09:15:00|10230.1|10229.2|10235.5|10234.9|10237.2|10236.3|10225.3|10224.6|1172
1657099200000|2022-07-06 09:20:00|10235.6|10235|10231.7|10231.1|10236.3|10235.6|10231.4|10230.8|944
1657099500000|2022-07-06 09:25:00|10231.8|10231.2|10231.4|10230.8|10233.4|10232.8|10227.1|10226.2|852
1657099800000|2022-07-06 09:30:00|10231.6|10230.7|10226.6|10225.7|10231.9|10231.3|10220.8|10220.2|950
1657100100000|2022-07-06 09:35:00|10226.7|10225.8|10224.9|10224|10229.1|10228.5|10224.7|10223.9|767
1657100400000|2022-07-06 09:40:00|10224.7|10223.8|10228.9|10228.3|10229.1|10228.5|10221.5|10220.8|754
1657100700000|2022-07-06 09:45:00|10228.8|10228.2|10229.7|10228.8|10231.5|10230.7|10226.7|10225.8|795
1657101000000|2022-07-06 09:50:00|10229.6|10228.7|10226.2|10225.3|10230.7|10230|10224.8|10223.9|835
1657101300000|2022-07-06 09:55:00|10225.9|10225|10223.6|10223|10227.1|10226.5|10222.8|10222.2|750
1657101600000|2022-07-06 10:00:00|10223.8|10223.2|10223.5|10222.9|10226.4|10225.6|10222.9|10222.1|809
1657101900000|2022-07-06 10:05:00|10223.1|10222.5|10214.1|10213.2|10227.7|10227.1|10213|10212.2|842
1657102200000|2022-07-06 10:10:00|10214|10213.4|10216.1|10215.5|10216.6|10215.8|10212.7|10212.1|656
1657102500000|2022-07-06 10:15:00|10216.2|10215.6|10218|10217.4|10220.4|10219.8|10215.5|10214.9|750
1657102800000|2022-07-06 10:20:00|10217.9|10217.3|10215.9|10215|10220.3|10219.7|10215.5|10214.7|685
1657103100000|2022-07-06 10:25:00|10215.8|10215.2|10221|10220.1|10222.3|10221.7|10215.8|10215.1|701
1657103400000|2022-07-06 10:30:00|10220.9|10220|10221.4|10220.5|10223.5|10222.8|10219.3|10218.6|697
1657103700000|2022-07-06 10:35:00|10221.3|10220.4|10210.9|10210|10221.7|10221.1|10209.8|10208.7|784
1657104000000|2022-07-06 10:40:00|10210.7|10209.8|10204.1|10203.2|10211.2|10210.1|10201.1|10200.3|949
1657104300000|2022-07-06 10:45:00|10204.2|10203.3|10202.3|10201.4|10206.4|10205.5|10200.5|10199.7|801
1657104600000|2022-07-06 10:50:00|10202.5|10201.6|10190.6|10189.5|10204.3|10203.5|10189.2|10188.2|870
1657104900000|2022-07-06 10:55:00|10190.8|10189.7|10196|10195.1|10197.8|10196.9|10186.6|10185.7|1136
1657105200000|2022-07-06 11:00:00|10195.9|10195|10199.4|10198.5|10201.6|10200.7|10195.9|10195|888
1657105500000|2022-07-06 11:05:00|10199.3|10198.4|10194.7|10193.8|10199.8|10198.9|10191.6|10190.7|806
1657105800000|2022-07-06 11:10:00|10194.8|10193.9|10190.9|10190|10195.4|10194.7|10187.1|10186.2|818
1657106100000|2022-07-06 11:15:00|10191|10190.1|10191|10190.1|10195.2|10194.3|10190.8|10189.9|651
1657106400000|2022-07-06 11:20:00|10190.9|10190|10198.7|10198.1|10198.7|10198.1|10190.1|10189.2|775
1657106700000|2022-07-06 11:25:00|10198.8|10197.9|10192.6|10191.7|10200|10199.1|10192.4|10191.5|737
1657107000000|2022-07-06 11:30:00|10192.7|10192|10188.6|10188|10194.8|10194.2|10188.4|10187.5|735
1657107300000|2022-07-06 11:35:00|10188.5|10187.9|10195.5|10194.6|10196.6|10195.7|10188.3|10187.4|932
1657107600000|2022-07-06 11:40:00|10195.4|10194.5|10195.1|10194.2|10196.4|10195.7|10191.9|10191.1|837
1657107900000|2022-07-06 11:45:00|10195|10194.1|10190.9|10190|10195.7|10194.8|10187.2|10186.4|950
1657108200000|2022-07-06 11:50:00|10190.8|10189.9|10184.6|10184|10191.6|10190.9|10180.6|10179.4|960
1657108500000|2022-07-06 11:55:00|10184.7|10184.1|10192.5|10191.9|10194.2|10193.3|10184.6|10184|1015
1657108800000|2022-07-06 12:00:00|10192.2|10191.6|10186.5|10185.6|10193.9|10193|10184.6|10183.7|1100
1657109100000|2022-07-06 12:05:00|10186.4|10185.5|10186.8|10185.9|10190.9|10190|10184.3|10183.4|982
1657109400000|2022-07-06 12:10:00|10186.7|10185.8|10176.6|10175.7|10186.9|10186|10175|10174.1|1058
1657109700000|2022-07-06 12:15:00|10175.9|10175|10175.8|10174.9|10181.4|10180.5|10175.2|10174.3|984
1657110000000|2022-07-06 12:20:00|10175.7|10174.8|10183.7|10182.8|10184.8|10183.9|10175.7|10174.8|1172
1657110300000|2022-07-06 12:25:00|10183.8|10182.7|10169.4|10168.5|10184.1|10183.2|10166.6|10165.5|1209
1657110600000|2022-07-06 12:30:00|10169.5|10168.6|10167.9|10167|10174.1|10173.2|10167.8|10166.9|1097
1657110900000|2022-07-06 12:35:00|10167.8|10166.9|10172.3|10171.4|10175.1|10174.2|10167.3|10166.6|1126
1657111200000|2022-07-06 12:40:00|10172.2|10171.3|10177.1|10176.2|10178.1|10177.2|10169.3|10168.4|936
1657111500000|2022-07-06 12:45:00|10177.2|10176.3|10184.7|10183.8|10185.9|10185|10175.1|10174.4|881
1657111800000|2022-07-06 12:50:00|10185|10184.1|10182.6|10182|10185.4|10184.6|10177.7|10176.8|870
1657112100000|2022-07-06 12:55:00|10182.7|10182.1|10187.5|10186.9|10189.2|10188.3|10178.1|10177.3|939
1657112400000|2022-07-06 13:00:00|10187.6|10186.7|10188.3|10187.7|10190.5|10189.9|10185|10184.1|805
1657112700000|2022-07-06 13:05:00|10188.4|10187.8|10196.3|10195.4|10198.1|10197.3|10187.5|10186.9|840
1657113000000|2022-07-06 13:10:00|10196.2|10195.3|10192.7|10192.1|10201.2|10200.5|10191.2|10190.6|898
1657113300000|2022-07-06 13:15:00|10192.6|10192|10191.8|10190.9|10193.5|10192.8|10188.9|10188|777
1657113600000|2022-07-06 13:20:00|10191.9|10191|10196.6|10195.7|10197.8|10197.1|10188.6|10187.7|800
1657113900000|2022-07-06 13:25:00|10196.7|10196|10192.1|10191.2|10196.8|10196.2|10191.1|10190.3|842
1657114200000|2022-07-06 13:30:00|10192.2|10191.3|10195.4|10194.5|10197.3|10196.4|10189.5|10188.8|1055
1657114500000|2022-07-06 13:35:00|10195.6|10194.7|10187.7|10186.8|10195.8|10195|10187.4|10186.7|969
1657114800000|2022-07-06 13:40:00|10187.6|10186.7|10196.7|10195.8|10201.9|10201|10185.9|10185.3|1099
1657115100000|2022-07-06 13:45:00|10196.6|10195.4|10186.7|10185.8|10196.6|10195.5|10183|10182.2|1376
1657115400000|2022-07-06 13:50:00|10186.6|10186|10182.9|10182.3|10192.3|10191.3|10181.2|10180.3|1321
1657115700000|2022-07-06 13:55:00|10183|10182.1|10178|10176.6|10184.2|10183.3|10177.2|10176|1270
1657116000000|2022-07-06 14:00:00|10177.9|10172.9|10170.5|10169.6|10179.1|10178.2|10168.6|10167.7|1810
1657116300000|2022-07-06 14:05:00|10170.4|10169.5|10178.1|10177.2|10179.7|10179|10168.6|10167.7|1520
1657116600000|2022-07-06 14:10:00|10178|10177.1|10174.4|10173.5|10188.2|10187.3|10170.6|10169.7|1542
1657116900000|2022-07-06 14:15:00|10174.3|10173.4|10165.9|10165|10175.4|10174.5|10162|10161.1|1433
1657117200000|2022-07-06 14:20:00|10165.6|10164.7|10172.6|10171.7|10175|10174.1|10162.5|10161.8|1461
1657117500000|2022-07-06 14:25:00|10172.1|10171.5|10177.5|10176.6|10182.2|10181.5|10169.1|10168.2|1355
1657117800000|2022-07-06 14:30:00|10177.4|10176.8|10178.4|10177.5|10185.4|10184.5|10176.8|10175.9|1267
1657118100000|2022-07-06 14:35:00|10178.3|10177.4|10181|10180.1|10186.5|10185.7|10177.7|10176.8|1351
1657118400000|2022-07-06 14:40:00|10180.9|10180|10176.5|10175.6|10182.5|10181.6|10172.6|10171.7|1393
1657118700000|2022-07-06 14:45:00|10176.6|10175.7|10179.7|10178.8|10182.2|10181.3|10175.4|10174.6|1151
1657119000000|2022-07-06 14:50:00|10180|10179.1|10193.5|10192.6|10195.5|10194.6|10178.6|10177.7|1543
1657119300000|2022-07-06 14:55:00|10193.4|10192.5|10193.9|10193.3|10197.9|10197|10190.1|10189.2|1403
1657119600000|2022-07-06 15:00:00|10194|10193.1|10190.9|10190|10195.3|10194.7|10186.2|10185.3|1199
1657119900000|2022-07-06 15:05:00|10190.8|10189.9|10186.4|10185.5|10190.8|10189.9|10184.2|10183.3|1074
1657120200000|2022-07-06 15:10:00|10187|10186.1|10189.2|10188.3|10196|10195.4|10184.7|10183.9|1163
1657120500000|2022-07-06 15:15:00|10189.1|10188.2|10182.7|10181.8|10191.3|10190.4|10182.5|10181.7|959
1657120800000|2022-07-06 15:20:00|10183|10182.1|10181.1|10180.2|10183.1|10182.2|10179.7|10178.8|1052
1657121100000|2022-07-06 15:25:00|10181.2|10180.3|10174.2|10173.6|10181.2|10180.3|10174.2|10173.4|952
1657121400000|2022-07-06 15:30:00|10174.3|10173.7|10170|10169.4|10176.3|10175.7|10169.4|10168.8|916
1657121700000|2022-07-06 15:35:00|10170.1|10169.5|10169.8|10169.2|10171|10170.3|10166.8|10166.2|756
1657122000000|2022-07-06 15:40:00|10169.7|10169.1|10169.9|10169.3|10171.3|10170.7|10167.9|10167.3|705
1657122300000|2022-07-06 15:45:00|10169.8|10169.2|10168|10167.4|10171.6|10170.9|10167.9|10167.2|762
1657122600000|2022-07-06 15:50:00|10168.1|10167.5|10163.1|10162.2|10168.9|10168.3|10162.2|10161.3|925
1657122900000|2022-07-06 15:55:00|10163.2|10162.6|10170.9|10170|10171|10170.1|10162.9|10162|877
1657123200000|2022-07-06 16:00:00|10171|10170.1|10167|10166.4|10173.6|10173|10166.8|10166.2|809
1657123500000|2022-07-06 16:05:00|10166.9|10166.3|10166|10165.4|10170.3|10169.5|10165.8|10165.1|800
1657123800000|2022-07-06 16:10:00|10165.8|10165.2|10172.2|10171.6|10174|10173.4|10165.6|10165|683
1657124100000|2022-07-06 16:15:00|10172.3|10171.7|10170.4|10169.8|10172.6|10171.9|10167.8|10167.2|649
1657124400000|2022-07-06 16:20:00|10170.5|10169.9|10168.6|10168|10172.5|10171.9|10168.6|10168|634
1657124700000|2022-07-06 16:25:00|10168.7|10167.8|10173.7|10173.1|10173.8|10173.2|10168.4|10167.7|599
1657125000000|2022-07-06 16:30:00|10173.6|10173|10173.7|10173.1|10173.7|10173.1|10169.9|10169.3|693
1657125300000|2022-07-06 16:35:00|10173.8|10173.2|10175.3|10174.7|10178.5|10177.9|10172.9|10172.3|728
1657125600000|2022-07-06 16:40:00|10175.6|10175|10174.1|10173.5|10176|10175.1|10172.4|10171.8|539
1657125900000|2022-07-06 16:45:00|10174.2|10173.6|10176.2|10175.3|10176.8|10176|10174|10173.3|608
1657126200000|2022-07-06 16:50:00|10176.3|10175.7|10175.1|10174.5|10177.3|10176.7|10174.3|10173.6|582
1657126500000|2022-07-06 16:55:00|10175|10174.4|10173.4|10172.8|10175.3|10174.7|10171|10170.3|548
1657126800000|2022-07-06 17:00:00|10173.3|10172.7|10179.7|10178.8|10179.8|10179.2|10172.4|10171.7|622
1657127100000|2022-07-06 17:05:00|10179.8|10178.9|10184.5|10183.6|10185.1|10184.3|10179|10178.2|582
1657127400000|2022-07-06 17:10:00|10184.2|10183.3|10186.2|10185.3|10186.6|10185.8|10183.2|10182.3|606
1657127700000|2022-07-06 17:15:00|10186.1|10185.2|10186.6|10186|10187.6|10187|10184.7|10184|511
1657128000000|2022-07-06 17:20:00|10186.5|10185.9|10187.8|10186.9|10189.7|10189.1|10185.9|10185.2|436
1657128300000|2022-07-06 17:25:00|10187.7|10186.8|10187.7|10186.8|10189|10188.1|10184.7|10183.9|652
1657128600000|2022-07-06 17:30:00|10187.6|10186.7|10185.7|10185.1|10188.8|10188|10185.4|10184.8|452
1657128900000|2022-07-06 17:35:00|10185.8|10185.2|10185|10184.4|10186.3|10185.6|10183.4|10182.6|471
1657129200000|2022-07-06 17:40:00|10185.1|10184.5|10184.5|10183.9|10186.4|10185.7|10183|10182.2|396
1657129500000|2022-07-06 17:45:00|10184.7|10183.8|10187.6|10186.7|10190.1|10189.2|10184.4|10183.6|463
1657129800000|2022-07-06 17:50:00|10187.5|10186.6|10185.7|10185.1|10188|10187.3|10185|10184.4|530
1657130100000|2022-07-06 17:55:00|10185.9|10185.3|10188.6|10185.4|10190.4|10186.1|10182.6|10181.8|593
1657130400000|2022-07-06 18:00:00|10188.1|10185.6|10193.4|10192.5|10196.9|10195.4|10176.1|10171|2246
1657130700000|2022-07-06 18:05:00|10193.7|10192.6|10186.9|10186|10199.3|10198.4|10184.9|10184.3|1387
1657131000000|2022-07-06 18:10:00|10186.8|10185.9|10190.6|10189.7|10192|10191.1|10184|10183.2|1201
1657131300000|2022-07-06 18:15:00|10190.7|10189.8|10177.4|10176.5|10191|10190.3|10175.2|10174.3|998
1657131600000|2022-07-06 18:20:00|10177.3|10176.4|10175.8|10174.9|10179.5|10178.6|10175.1|10174.2|980
1657131900000|2022-07-06 18:25:00|10175.9|10175|10186.4|10185.2|10187.3|10186|10173.6|10172.7|1278
1657132200000|2022-07-06 18:30:00|10186.5|10185.1|10184.1|10183.2|10187.8|10186.6|10181|10180.1|996
1657132500000|2022-07-06 18:35:00|10184.3|10183.4|10181.3|10180.4|10186.4|10185.5|10180|10179.1|1088
1657132800000|2022-07-06 18:40:00|10181.4|10180.5|10186.2|10185.3|10186.4|10185.5|10180.4|10179.5|1031
1657133100000|2022-07-06 18:45:00|10185.9|10185|10184.2|10183.3|10186.8|10185.9|10182.4|10181.7|799
1657133400000|2022-07-06 18:50:00|10184.1|10183.2|10179.2|10178.3|10184.2|10183.4|10178.9|10178.1|940
1657133700000|2022-07-06 18:55:00|10179.1|10178.5|10181.8|10181.2|10181.9|10181.2|10177.3|10176.4|779
1657134000000|2022-07-06 19:00:00|10182|10181.4|10181.8|10181.2|10182.9|10182.1|10178.7|10178|651
1657134300000|2022-07-06 19:05:00|10182|10181.4|10186.7|10185.8|10186.7|10186|10180.6|10179.8|681
1657134600000|2022-07-06 19:10:00|10186.6|10185.7|10184|10183.4|10187.3|10186.5|10183.9|10183.2|542
1657134900000|2022-07-06 19:15:00|10183.9|10183.3|10184.6|10184|10188.3|10187.6|10182.9|10182.3|638
1657135200000|2022-07-06 19:20:00|10184.3|10183.7|10185.4|10184.8|10186.2|10185.5|10184.1|10183.3|505
1657135500000|2022-07-06 19:25:00|10185.5|10184.9|10187.9|10187|10188|10187.1|10185.5|10184.9|535
1657135800000|2022-07-06 19:30:00|10187.8|10186.9|10186.7|10185.8|10188.8|10187.9|10185.8|10184.9|503
1657136100000|2022-07-06 19:35:00|10186.8|10185.9|10185.8|10184.9|10187.3|10186.4|10185.3|10184.4|453
1657136400000|2022-07-06 19:40:00|10185.5|10184.6|10182.7|10181.8|10185.5|10184.6|10182.7|10181.8|474
1657136700000|2022-07-06 19:45:00|10182.8|10181.9|10181.9|10181.3|10184.3|10183.4|10179.9|10179.3|574
1657137000000|2022-07-06 19:50:00|10182.2|10181.6|10179.4|10178.8|10182.7|10182.1|10177.2|10176.5|726
1657137300000|2022-07-06 19:55:00|10179.5|10178.9|10187.1|10186.5|10187.2|10186.6|10179.4|10178.8|610
1657137600000|2022-07-06 20:00:00|10187.2|10186.6|10184|10183.1|10188.8|10188.2|10183.6|10182.9|553
1657137900000|2022-07-06 20:05:00|10184.1|10183.2|10183.8|10183.2|10184.8|10184.2|10183.5|10182.5|245
1657138200000|2022-07-06 20:10:00|10183.9|10183.3|10184.5|10183.9|10185.8|10185.2|10183.8|10183.1|389
1657138500000|2022-07-06 20:15:00|10184.6|10184|10183.7|10182.8|10185.7|10185.1|10183.5|10182.7|318
1657138800000|2022-07-06 20:20:00|10183.8|10182.9|10183.5|10182.6|10184.1|10183.2|10182|10181.2|256
1657139100000|2022-07-06 20:25:00|10183.6|10182.7|10183.4|10182.3|10184.3|10183.4|10183.2|10182.3|251
1657139400000|2022-07-06 20:30:00|10183.1|10182.2|10183.9|10183|10184.2|10183.3|10182|10181.2|267
1657139700000|2022-07-06 20:35:00|10183.8|10182.9|10184.5|10183.6|10185|10184.1|10183.5|10182.7|177
1657140000000|2022-07-06 20:40:00|10184.6|10183.7|10185.1|10184.5|10185.2|10184.6|10184.2|10183.3|227
1657140300000|2022-07-06 20:45:00|10185|10184.4|10185.3|10184|10185.5|10184.5|10184.4|10183.3|209
1657140600000|2022-07-06 20:50:00|10185.1|10184.2|10184.9|10183.3|10185.4|10184.3|10183.8|10182.8|308
1657140900000|2022-07-06 20:55:00|10184.8|10182.9|10184.7|10178.7|10187.8|10184.7|10183.8|10177.8|497
1657141200000|2022-07-06 21:00:00|10184.8|10178.8|10185.3|10179.3|10185.6|10179.6|10184.2|10178.2|39
1657141500000|2022-07-06 21:05:00|10185.5|10179.5|10187.9|10181.9|10188.1|10182.1|10185.5|10179.5|466
1657141800000|2022-07-06 21:10:00|10187.8|10181.8|10188.6|10182.6|10188.6|10182.7|10187.5|10181.5|76
1657142100000|2022-07-06 21:15:00|10188.3|10182.3|10187.5|10181.5|10188.6|10182.8|10187.4|10181.4|80
1657142400000|2022-07-06 21:20:00|10187.6|10181.6|10186|10180|10188.3|10182.3|10184.2|10179.3|206
1657142700000|2022-07-06 21:25:00|10185.7|10179.7|10185.2|10180.6|10185.9|10181|10184.4|10179.1|182
1657143000000|2022-07-06 21:30:00|10185.3|10180.5|10184.8|10180.4|10185.9|10181.1|10184.3|10179.3|170
1657143300000|2022-07-06 21:35:00|10184.9|10180.3|10184.6|10180.2|10185.5|10181.5|10184.3|10179.3|198
1657143600000|2022-07-06 21:40:00|10184.8|10181|10184.6|10181.2|10185.7|10181.9|10184.2|10179.7|128
1657143900000|2022-07-06 21:45:00|10184.7|10181.7|10184.9|10181.2|10185.1|10181.9|10184.1|10179.8|136
1657144200000|2022-07-06 21:50:00|10185.1|10180.8|10184.9|10181.4|10185.2|10182|10184.1|10180.1|146
1657144500000|2022-07-06 21:55:00|10185|10181.7|10185|10181.9|10186|10182.2|10184.3|10180|143
1657144800000|2022-07-06 22:00:00|10185.3|10181.4|10188.1|10186.6|10190.4|10187.8|10184.6|10179.1|426
1657145100000|2022-07-06 22:05:00|10188.2|10186.3|10187.6|10186.2|10189.8|10187.2|10187.2|10185.3|217
1657145400000|2022-07-06 22:10:00|10187.8|10186|10179.8|10178.9|10188.1|10186.5|10179.8|10178.8|708
1657145700000|2022-07-06 22:15:00|10180|10178.8|10181.1|10180.2|10181.5|10180.4|10178.1|10176.9|603
1657146000000|2022-07-06 22:20:00|10181.2|10180.1|10182|10181.1|10182.5|10181.5|10180.6|10179.7|273
1657146300000|2022-07-06 22:25:00|10182.1|10181.2|10183.3|10182.4|10183.6|10182.7|10182|10181.1|341
1657146600000|2022-07-06 22:30:00|10183.4|10182.5|10185.9|10184.7|10186.6|10185.7|10183.4|10182.4|255
1657146900000|2022-07-06 22:35:00|10185.8|10184.8|10185.9|10184.8|10186.2|10185.2|10185.4|10184.2|315
1657147200000|2022-07-06 22:40:00|10186|10184.9|10186.2|10185.3|10186.5|10185.4|10184.9|10183.9|276
1657147500000|2022-07-06 22:45:00|10186.3|10185.4|10187.2|10186.3|10188.1|10187.2|10186.2|10185.2|188
1657147800000|2022-07-06 22:50:00|10187|10186.1|10187.5|10186.6|10188.4|10187.5|10186.9|10185.9|229
1657148100000|2022-07-06 22:55:00|10187.4|10186.5|10188|10187.1|10188.3|10187.2|10187|10186.1|282
1657148400000|2022-07-06 23:00:00|10188.1|10187.2|10186.2|10185.3|10188.6|10187.7|10185.2|10184.3|314
1657148700000|2022-07-06 23:05:00|10186.3|10185.4|10184.2|10183.3|10187.4|10186.5|10184|10183.1|471
1657149000000|2022-07-06 23:10:00|10184.3|10183.4|10181.8|10180.9|10184.3|10183.4|10181.6|10180.7|434
1657149300000|2022-07-06 23:15:00|10181.9|10181|10183.2|10182.3|10183.4|10182.8|10181.3|10180.7|279
1657149600000|2022-07-06 23:20:00|10182.9|10182|10185.1|10184.2|10186.1|10185.3|10182.6|10181.6|179
1657149900000|2022-07-06 23:25:00|10185.2|10184.3|10186.2|10185.3|10187.3|10186.6|10185.1|10184.2|231
1657150200000|2022-07-06 23:30:00|10186.1|10185.2|10187.6|10186.7|10187.7|10186.9|10186|10185.1|221
1657150500000|2022-07-06 23:35:00|10187.5|10186.6|10187|10186.1|10187.7|10186.8|10186.1|10185.4|196
1657150800000|2022-07-06 23:40:00|10186.6|10186|10186.1|10185.2|10186.6|10186|10183.8|10182.9|239
1657151100000|2022-07-06 23:45:00|10186|10185.1|10185.9|10185.3|10187.2|10186.5|10185.1|10184.2|400
1657151400000|2022-07-06 23:50:00|10185.8|10185.2|10186.4|10185.8|10186.6|10185.9|10185.1|10184.2|189
1657151700000|2022-07-06 23:55:00|10186.5|10185.9|10184.8|10183.9|10186.6|10186|10183.8|10182.9|271
1657152000000|2022-07-07 00:00:00|10185|10184.1|10181.6|10180.7|10185.3|10184.5|10181|10180.4|648
1657152300000|2022-07-07 00:05:00|10181.5|10180.6|10179|10178.4|10182.4|10181.5|10177.6|10176.9|593
1657152600000|2022-07-07 00:10:00|10179.2|10178.3|10177.5|10176.6|10179.3|10178.4|10176.6|10176|453
1657152900000|2022-07-07 00:15:00|10177.3|10176.7|10180.6|10179.7|10181.2|10180.4|10176.7|10176|504
1657153200000|2022-07-07 00:20:00|10180.7|10179.8|10183.9|10183|10185.3|10184.4|10180.5|10179.8|428
1657153500000|2022-07-07 00:25:00|10183.8|10182.9|10184.3|10183.7|10185.8|10185|10183.6|10182.7|392
1657153800000|2022-07-07 00:30:00|10184.2|10183.6|10181.3|10180.7|10184.8|10184|10181.2|10180.5|416
1657154100000|2022-07-07 00:35:00|10180.7|10180.1|10185|10184.1|10185.1|10184.5|10180.5|10179.9|355
1657154400000|2022-07-07 00:40:00|10185.1|10184.2|10187.7|10186.8|10187.8|10187.1|10183.9|10183.2|422
1657154700000|2022-07-07 00:45:00|10187.5|10186.6|10187.1|10186.5|10189.1|10188.5|10186.9|10186.1|382
1657155000000|2022-07-07 00:50:00|10187.2|10186.2|10185.5|10184.9|10189.3|10188.6|10185.5|10184.9|590
1657155300000|2022-07-07 00:55:00|10185.6|10185|10187.6|10186.7|10189.5|10188.8|10185.6|10184.8|497
1657155600000|2022-07-07 01:00:00|10187.5|10186.6|10185.3|10184.7|10188.3|10187.7|10183.9|10183|784
1657155900000|2022-07-07 01:05:00|10185.4|10184.8|10185.9|10185.3|10186.3|10185.6|10183.2|10182.4|583
1657156200000|2022-07-07 01:10:00|10186.1|10185.2|10186.6|10185.7|10187.4|10186.8|10184|10183.1|614
1657156500000|2022-07-07 01:15:00|10186.7|10185.8|10186.6|10185.7|10187.9|10187.3|10184.6|10183.8|502
1657156800000|2022-07-07 01:20:00|10186.3|10185.8|10186.3|10185.7|10187.7|10186.8|10183.4|10182.5|639
1657157100000|2022-07-07 01:25:00|10186.4|10185.8|10184.5|10183.6|10187.2|10186.4|10184.3|10183.4|347
1657157400000|2022-07-07 01:30:00|10184.4|10183.8|10186.7|10185.8|10187.2|10186.5|10180.9|10180.2|614
1657157700000|2022-07-07 01:35:00|10186.6|10185.7|10183.7|10183.1|10188.9|10188.3|10182.8|10182.1|498
1657158000000|2022-07-07 01:40:00|10183.5|10182.8|10183.8|10182.9|10183.9|10183.3|10180.9|10180.1|624
1657158300000|2022-07-07 01:45:00|10183.7|10182.8|10187.3|10186.4|10187.9|10187|10183.3|10182.6|571
1657158600000|2022-07-07 01:50:00|10187.4|10186.5|10184.7|10184.1|10187.4|10186.6|10183.5|10182.9|793
1657158900000|2022-07-07 01:55:00|10184.9|10184.3|10186.2|10185.3|10186.3|10185.5|10183.5|10182.7|572
1657159200000|2022-07-07 02:00:00|10186.1|10185.2|10190.1|10189.2|10190.3|10189.6|10186.1|10185.2|492
1657159500000|2022-07-07 02:05:00|10190|10189.1|10187.8|10187.2|10190.9|10190.3|10187.5|10186.9|555
1657159800000|2022-07-07 02:10:00|10187.9|10187.3|10188.2|10187.6|10188.8|10188.1|10184.9|10184.1|493
1657160100000|2022-07-07 02:15:00|10188.1|10187.5|10192.8|10191.9|10193.4|10192.6|10188.1|10187.5|512
1657160400000|2022-07-07 02:20:00|10192.7|10191.8|10193.7|10193.1|10194.3|10193.6|10191.6|10190.8|480
1657160700000|2022-07-07 02:25:00|10193.8|10193.2|10192|10191.1|10193.8|10193.2|10191|10190.3|253
1657161000000|2022-07-07 02:30:00|10192.1|10191.2|10196.4|10195.8|10196.7|10196|10191.6|10190.8|320
1657161300000|2022-07-07 02:35:00|10196.2|10195.3|10196.2|10195.3|10197.2|10196.3|10194.9|10194.1|411
1657161600000|2022-07-07 02:40:00|10196.3|10195.4|10200|10199.4|10200.4|10199.5|10195.7|10194.9|537
1657161900000|2022-07-07 02:45:00|10200.1|10199.5|10198.3|10197.7|10202.5|10201.7|10198.2|10197.4|639
1657162200000|2022-07-07 02:50:00|10198.2|10197.6|10199.8|10198.9|10199.9|10199.2|10196.7|10196.1|630
1657162500000|2022-07-07 02:55:00|10199.9|10199|10204.4|10203.5|10210.5|10209.5|10196.8|10196.1|1000
1657162800000|2022-07-07 03:00:00|10204.6|10203.7|10201.9|10201|10205.7|10204.8|10199.9|10199|802
1657163100000|2022-07-07 03:05:00|10202|10201.1|10204.6|10204|10205.4|10204.8|10202|10201.1|490
1657163400000|2022-07-07 03:10:00|10204.7|10204.1|10206.5|10205.9|10207.4|10206.5|10203.3|10202.4|496
1657163700000|2022-07-07 03:15:00|10206.6|10205.7|10208.2|10207.3|10208.8|10208.1|10205.2|10204.3|462
1657164000000|2022-07-07 03:20:00|10207.9|10207|10207.1|10206.2|10209.2|10208.4|10206.1|10205.4|536
1657164300000|2022-07-07 03:25:00|10207.2|10206.3|10204.5|10203.6|10208|10207.2|10203.5|10202.8|538
1657164600000|2022-07-07 03:30:00|10204.3|10203.7|10201|10200.1|10204.8|10204.2|10200.8|10199.9|501
1657164900000|2022-07-07 03:35:00|10200.9|10200|10204.4|10203.5|10205.1|10204.3|10200.9|10200|436
1657165200000|2022-07-07 03:40:00|10204.3|10203.4|10207.9|10207|10208|10207.1|10203.5|10202.6|357
1657165500000|2022-07-07 03:45:00|10208|10207.1|10205.3|10204.4|10208.3|10207.4|10205.1|10204.2|321
1657165800000|2022-07-07 03:50:00|10205.4|10204.5|10203.9|10203.3|10206.1|10205.2|10203.6|10202.7|295
1657166100000|2022-07-07 03:55:00|10203.8|10203.2|10204.3|10203.4|10204.4|10203.6|10202.5|10201.8|272
1657166400000|2022-07-07 04:00:00|10204.4|10203.5|10204.2|10203.3|10205.4|10204.5|10202.9|10202|275
1657166700000|2022-07-07 04:05:00|10204.1|10203.2|10202.6|10202|10204.8|10204.1|10202.5|10201.8|322
1657167000000|2022-07-07 04:10:00|10202.7|10202.1|10203.6|10202.7|10205|10204.2|10201.2|10200.5|390
1657167300000|2022-07-07 04:15:00|10203.7|10202.8|10204.6|10204|10206.6|10205.7|10203.5|10202.6|309
1657167600000|2022-07-07 04:20:00|10204.5|10203.9|10203|10202.1|10205.2|10204.5|10202.9|10202|276
1657167900000|2022-07-07 04:25:00|10203.1|10202.2|10203.5|10202.9|10204.2|10203.5|10202.8|10202|287
1657168200000|2022-07-07 04:30:00|10203.3|10202.7|10200.4|10199.8|10203.5|10202.7|10199.5|10198.7|357
1657168500000|2022-07-07 04:35:00|10200.5|10199.9|10200|10199.4|10200.7|10200|10199|10198.3|319
1657168800000|2022-07-07 04:40:00|10200.1|10199.5|10200.5|10199.6|10200.8|10200|10198.7|10197.9|261
1657169100000|2022-07-07 04:45:00|10200.6|10199.7|10201.8|10200.9|10203.1|10202.2|10200.3|10199.4|280
1657169400000|2022-07-07 04:50:00|10201.6|10201|10202.9|10202.3|10203.4|10202.7|10201.6|10200.9|313
1657169700000|2022-07-07 04:55:00|10202.8|10201.9|10202|10201.4|10203.2|10202.4|10201.6|10201|238
1657170000000|2022-07-07 05:00:00|10202.2|10201.3|10204.3|10203.4|10205.2|10204.4|10201.6|10200.8|345
1657170300000|2022-07-07 05:05:00|10204.2|10203.3|10211.7|10210.8|10211.8|10210.9|10204.2|10203.3|550
1657170600000|2022-07-07 05:10:00|10211.6|10210.7|10214.8|10213.9|10215.8|10214.9|10211.5|10210.6|695
1657170900000|2022-07-07 05:15:00|10214.7|10213.8|10211.6|10211|10216.1|10215.2|10211.3|10210.5|535
1657171200000|2022-07-07 05:20:00|10211.5|10210.9|10208.7|10207.8|10212.6|10211.8|10208.5|10207.6|600
1657171500000|2022-07-07 05:25:00|10208.5|10207.9|10207.8|10206.9|10209.5|10208.7|10207.5|10206.8|327
1657171800000|2022-07-07 05:30:00|10207.9|10207|10205.7|10204.8|10209.7|10208.9|10205|10204.2|485
1657172100000|2022-07-07 05:35:00|10205.6|10204.7|10207.1|10206.2|10207.6|10207|10205.5|10204.6|348
1657172400000|2022-07-07 05:40:00|10207.2|10206.3|10208.3|10207.4|10208.7|10207.8|10206.1|10205.4|407
1657172700000|2022-07-07 05:45:00|10208.2|10207.7|10211.2|10210.3|10212.3|10211.4|10208|10207.2|475
1657173000000|2022-07-07 05:50:00|10211.1|10210.2|10212.4|10211.5|10212.8|10212.1|10209.6|10209|420
1657173300000|2022-07-07 05:55:00|10212.5|10211.6|10219.4|10218.5|10221.6|10220.7|10212.2|10211.4|841
1657173600000|2022-07-07 06:00:00|10219.3|10218.4|10207.2|10206.3|10219.3|10218.4|10206.3|10205.4|1019
1657173900000|2022-07-07 06:05:00|10207.1|10206.2|10212.7|10211.8|10213|10212.1|10206.7|10205.9|630
1657174200000|2022-07-07 06:10:00|10212.6|10211.7|10208.6|10207.7|10212.9|10212|10206.6|10205.8|710
1657174500000|2022-07-07 06:15:00|10208.2|10207.6|10208.3|10207.4|10210.6|10209.8|10206.6|10205.8|597
1657174800000|2022-07-07 06:20:00|10207.8|10207.2|10209.1|10208.2|10211.1|10210.5|10207.1|10206.3|661
1657175100000|2022-07-07 06:25:00|10209|10208.1|10213.4|10212.5|10214.2|10213.4|10207.5|10206.9|684
1657175400000|2022-07-07 06:30:00|10213.3|10212.4|10208.1|10207.5|10214.9|10214.1|10207.4|10206.7|639
1657175700000|2022-07-07 06:35:00|10208|10207.4|10213.7|10213.1|10214.1|10213.4|10206.9|10206.2|597
1657176000000|2022-07-07 06:40:00|10213.8|10212.9|10213.3|10212.4|10216.9|10216|10211.1|10210.5|804
1657176300000|2022-07-07 06:45:00|10213.1|10212.5|10212.7|10212.1|10213.7|10213|10210.3|10209.6|748
1657176600000|2022-07-07 06:50:00|10213.1|10212.5|10203.9|10203|10213.2|10212.6|10203.9|10203|688
1657176900000|2022-07-07 06:55:00|10204|10203.1|10200.8|10200.2|10205.2|10204.6|10200.8|10200|1049
1657177200000|2022-07-07 07:00:00|10200.9|10200|10198.9|10198|10201|10200.3|10192.4|10191.5|1138
1657177500000|2022-07-07 07:05:00|10199.1|10198.2|10196|10195.1|10205.8|10204.9|10195.4|10194.8|965
1657177800000|2022-07-07 07:10:00|10196.1|10195.2|10192|10191.1|10201.1|10200.4|10191.2|10190.3|908
1657178100000|2022-07-07 07:15:00|10192.1|10191.5|10189.6|10188.7|10193.2|10192.6|10182.8|10181.9|1141
1657178400000|2022-07-07 07:20:00|10189.7|10189.1|10193.8|10192.9|10194.6|10193.8|10186.9|10186|974
1657178700000|2022-07-07 07:25:00|10193.9|10193|10186|10185.4|10195.3|10194.5|10184.8|10183.9|924
1657179000000|2022-07-07 07:30:00|10185.9|10185.3|10191.2|10190.3|10194.6|10193.5|10185.4|10184.8|1062
1657179300000|2022-07-07 07:35:00|10191|10190.1|10191.3|10190.7|10194.3|10193.7|10187.6|10186.7|996
1657179600000|2022-07-07 07:40:00|10191.2|10190.6|10183.4|10182.5|10191.5|10190.7|10182.9|10182.2|779
1657179900000|2022-07-07 07:45:00|10183.3|10182.4|10190.7|10189.8|10190.8|10190|10182.5|10181.6|889
1657180200000|2022-07-07 07:50:00|10190.8|10189.9|10191.3|10190.7|10191.6|10190.8|10186.9|10186.2|970
1657180500000|2022-07-07 07:55:00|10191.2|10190.6|10192.8|10191.9|10197.2|10196.6|10189.8|10189|932
1657180800000|2022-07-07 08:00:00|10192.9|10192|10195.8|10194.9|10198.2|10197.6|10191.1|10190.4|948
1657181100000|2022-07-07 08:05:00|10195.7|10194.8|10211.1|10210.2|10213.7|10213.1|10195.4|10194.8|1357
1657181400000|2022-07-07 08:10:00|10211.2|10210.3|10204.8|10203.9|10211.4|10210.5|10202.3|10201.4|1072
1657181700000|2022-07-07 08:15:00|10204.7|10203.8|10208.4|10207.5|10208.7|10207.8|10201.5|10200.9|973
1657182000000|2022-07-07 08:20:00|10208.3|10207.4|10206.8|10205.9|10211.9|10210.9|10205.1|10204.5|1017
1657182300000|2022-07-07 08:25:00|10206.9|10206|10205.8|10204.9|10210.1|10209.4|10202.5|10201.6|831
1657182600000|2022-07-07 08:30:00|10205.9|10205|10202.8|10202.2|10211.1|10210.2|10202.4|10201.4|992
1657182900000|2022-07-07 08:35:00|10202.9|10202.3|10195.1|10194.5|10203.9|10203|10194.5|10193.7|879
1657183200000|2022-07-07 08:40:00|10195.6|10194.7|10192.8|10191.9|10198.2|10197.3|10192.6|10191.8|874
1657183500000|2022-07-07 08:45:00|10192.7|10191.8|10187.3|10186.4|10192.9|10192|10185.7|10184.9|860
1657183800000|2022-07-07 08:50:00|10187.4|10186.5|10195.1|10194.5|10197.1|10196.2|10187.2|10186.3|916
1657184100000|2022-07-07 08:55:00|10195.2|10194.6|10198.3|10197.4|10200.2|10199.2|10187.2|10186.5|950
1657184400000|2022-07-07 09:00:00|10198.4|10197.5|10180.9|10180|10206.9|10206|10175.2|10174.1|1922
1657184700000|2022-07-07 09:05:00|10180.8|10179.9|10187.8|10186.9|10188|10187.1|10176.8|10175.9|1264
1657185000000|2022-07-07 09:10:00|10187.9|10187|10188.3|10187.4|10192.8|10192|10182.4|10181.6|1074
1657185300000|2022-07-07 09:15:00|10188.5|10187.6|10197|10196.1|10197.3|10196.6|10187.8|10187.1|994
1657185600000|2022-07-07 09:20:00|10196.9|10196|10196.1|10195.2|10200|10199.1|10193.8|10193|1030
1657185900000|2022-07-07 09:25:00|10196.2|10195.3|10190|10189.1|10197.2|10196.3|10189.9|10189|994
1657186200000|2022-07-07 09:30:00|10190.1|10189.2|10198|10197.1|10199.1|10198.4|10188.6|10187.7|1017
1657186500000|2022-07-07 09:35:00|10198.1|10197.4|10205.4|10204.5|10206.2|10205.5|10197.8|10196.9|913
1657186800000|2022-07-07 09:40:00|10205.1|10204.2|10210.6|10209.7|10210.8|10209.9|10202.2|10201.6|910
1657187100000|2022-07-07 09:45:00|10210.8|10209.9|10204.9|10204|10211.6|10211|10204.4|10203.7|723
1657187400000|2022-07-07 09:50:00|10205|10204.1|10204.5|10203.6|10207.1|10206.4|10203.3|10202.7|741
1657187700000|2022-07-07 09:55:00|10204.3|10203.4|10208|10207.1|10209.9|10209|10201.3|10200.7|782
1657188000000|2022-07-07 10:00:00|10208.3|10207.7|10204.1|10203.5|10209.2|10208.5|10204|10203.4|674
1657188300000|2022-07-07 10:05:00|10204|10203.4|10211.5|10210.9|10211.7|10210.9|10201.9|10201.2|851
1657188600000|2022-07-07 10:10:00|10211.6|10210.7|10214.8|10214.2|10217.6|10216.9|10210.9|10210|869
1657188900000|2022-07-07 10:15:00|10214.7|10214.1|10210|10209.1|10218.1|10217.2|10209.8|10208.9|778
1657189200000|2022-07-07 10:20:00|10209.9|10209|10210.2|10209.6|10211.9|10211.1|10207.7|10207|829
1657189500000|2022-07-07 10:25:00|10210.1|10209.5|10207.5|10206.6|10211|10210.4|10204.4|10203.5|660
1657189800000|2022-07-07 10:30:00|10207.6|10206.7|10204.9|10204|10207.6|10206.8|10203.2|10202.3|772
1657190100000|2022-07-07 10:35:00|10205|10204.1|10195|10194.4|10205.8|10204.9|10193.7|10192.8|767
1657190400000|2022-07-07 10:40:00|10195.1|10194.5|10195.5|10194.6|10197.3|10196.4|10192.5|10191.6|858
1657190700000|2022-07-07 10:45:00|10195.2|10194.3|10190.8|10189.9|10196.8|10196.1|10190.8|10189.9|712
1657191000000|2022-07-07 10:50:00|10190.7|10189.8|10193|10192.1|10193|10192.3|10188.4|10187.8|709
1657191300000|2022-07-07 10:55:00|10193.1|10192.2|10191.1|10190.2|10194.3|10193.5|10185.4|10184.8|1073
1657191600000|2022-07-07 11:00:00|10191|10190.1|10194.1|10193.5|10195.2|10194.5|10188.6|10187.7|1022
1657191900000|2022-07-07 11:05:00|10194|10193.4|10188.7|10187.8|10194.7|10194.1|10188.3|10187.5|713
1657192200000|2022-07-07 11:10:00|10188.8|10187.9|10189.9|10189.3|10190.9|10190.3|10187.2|10186.6|559
1657192500000|2022-07-07 11:15:00|10190|10189.4|10191.8|10191.2|10193.4|10192.8|10188.3|10187.7|706
1657192800000|2022-07-07 11:20:00|10191.6|10190.9|10191.4|10190.5|10193.2|10192.4|10190.4|10189.7|646
1657193100000|2022-07-07 11:25:00|10191.2|10190.6|10194.4|10193.5|10197.7|10196.9|10191.2|10190.5|710
1657193400000|2022-07-07 11:30:00|10194.2|10193.6|10197.3|10196.4|10198.2|10197.3|10191.4|10190.7|931
1657193700000|2022-07-07 11:35:00|10197.2|10196.3|10193.7|10192.8|10199.2|10198.4|10190.8|10190.2|1088
1657194000000|2022-07-07 11:40:00|10193.8|10192.9|10194.1|10193.5|10196.5|10195.6|10190.9|10190.2|957
1657194300000|2022-07-07 11:45:00|10194.2|10193.3|10191.5|10190.6|10194.6|10193.9|10190.6|10190|704
1657194600000|2022-07-07 11:50:00|10191.6|10190.7|10190.9|10190|10192.1|10191.2|10186.9|10186.2|839
1657194900000|2022-07-07 11:55:00|10190.7|10189.8|10190.6|10189.7|10193.3|10192.5|10187.5|10186.7|923
1657195200000|2022-07-07 12:00:00|10190.7|10190|10194.6|10194|10195.2|10194.4|10188.6|10187.7|895
1657195500000|2022-07-07 12:05:00|10194.7|10194.1|10190.6|10189.7|10197.2|10196.4|10190.3|10189.3|753
1657195800000|2022-07-07 12:10:00|10190.7|10189.8|10180.6|10179.5|10191.1|10190.2|10178.3|10177.4|1052
1657196100000|2022-07-07 12:15:00|10181|10179.3|10181.9|10181|10187.3|10186.4|10178.2|10177.3|955
1657196400000|2022-07-07 12:20:00|10182.3|10181.4|10190.2|10189.3|10190.9|10190|10181.3|10180.4|1031
1657196700000|2022-07-07 12:25:00|10190.3|10189.4|10190.7|10189.3|10193.2|10192.3|10189.9|10189|768
1657197000000|2022-07-07 12:30:00|10190.6|10189.2|10182.1|10181.2|10192.2|10191.6|10179.8|10179|1031
1657197300000|2022-07-07 12:35:00|10182.2|10181.3|10183.2|10182.6|10188.1|10187.2|10181.1|10180.2|818
1657197600000|2022-07-07 12:40:00|10183.3|10182.7|10190.7|10189.8|10191.6|10191|10183.1|10182.5|748
1657197900000|2022-07-07 12:45:00|10190.6|10189.7|10183.2|10182.6|10191.7|10190.8|10182.8|10182.1|885
1657198200000|2022-07-07 12:50:00|10183.3|10182.7|10183|10182.4|10185.2|10184.3|10180.7|10180|760
1657198500000|2022-07-07 12:55:00|10182.9|10182.3|10170.6|10170|10183.3|10182.7|10169.8|10168.9|1124
1657198800000|2022-07-07 13:00:00|10170.7|10169.8|10167.8|10167.2|10173.2|10172.6|10166.9|10166.2|1108
1657199100000|2022-07-07 13:05:00|10167.9|10167|10170.7|10169.8|10175.1|10174.5|10167.7|10166.9|945
1657199400000|2022-07-07 13:10:00|10170.6|10169.7|10169|10168.1|10173.1|10172.2|10165.3|10164.4|967
1657199700000|2022-07-07 13:15:00|10168.9|10168|10173.4|10172.5|10175.2|10174.4|10168.7|10167.9|844
1657200000000|2022-07-07 13:20:00|10173.2|10172.3|10171.4|10170.5|10174.7|10173.9|10170.2|10169.3|815
1657200300000|2022-07-07 13:25:00|10171.5|10170.6|10173.4|10172.5|10177.6|10176.8|10169.3|10168.4|982
1657200600000|2022-07-07 13:30:00|10173.5|10172.6|10181.9|10181|10183.8|10182.9|10172.4|10171.4|1238
1657200900000|2022-07-07 13:35:00|10182|10181.1|10185.2|10184.3|10186.3|10185.4|10180.5|10179.6|1087
1657201200000|2022-07-07 13:40:00|10185.3|10184.4|10186.1|10185.2|10187.5|10186.9|10183.7|10182.8|971
1657201500000|2022-07-07 13:45:00|10186.2|10185.3|10186.9|10186|10188.8|10188.1|10183.7|10183|800
1657201800000|2022-07-07 13:50:00|10186.8|10185.9|10187.6|10187|10194|10193.3|10186.6|10185.9|971
1657202100000|2022-07-07 13:55:00|10187.5|10186.9|10185.1|10184.5|10189.7|10189.1|10184.7|10183.9|878
1657202400000|2022-07-07 14:00:00|10185|10184.4|10182.1|10181.5|10185|10184.4|10178|10177.3|1101
1657202700000|2022-07-07 14:05:00|10182.2|10181.6|10182.2|10181.6|10185.9|10185.2|10178.7|10178.1|984
1657203000000|2022-07-07 14:10:00|10182|10181.4|10176|10175.1|10184.4|10183.6|10174|10173.2|1016
1657203300000|2022-07-07 14:15:00|10176.1|10175.2|10174.7|10173.8|10179.5|10178.6|10174.7|10173.8|875
1657203600000|2022-07-07 14:20:00|10174.6|10173.7|10172.5|10171.6|10178.4|10177.5|10169.1|10168.2|913
1657203900000|2022-07-07 14:25:00|10172.4|10171.5|10176.2|10175.3|10177.7|10176.8|10172.1|10171.2|944
1657204200000|2022-07-07 14:30:00|10176.1|10175.2|10177.4|10176.8|10180.8|10179.9|10170|10169.3|977
1657204500000|2022-07-07 14:35:00|10177.5|10176.6|10174.2|10173.6|10178.3|10177.7|10170.2|10169.6|927
1657204800000|2022-07-07 14:40:00|10174.5|10173.9|10175.9|10175|10181.3|10180.4|10173.2|10172.3|1009
1657205100000|2022-07-07 14:45:00|10176.2|10175.3|10182.2|10181.3|10184.6|10183.7|10174.8|10174.2|1011
1657205400000|2022-07-07 14:50:00|10181.9|10181|10175.6|10174.7|10184|10183.1|10170.2|10169.4|1253
1657205700000|2022-07-07 14:55:00|10175.5|10174.6|10171.6|10171|10175.7|10175|10169.9|10169.1|1290
1657206000000|2022-07-07 15:00:00|10171.5|10170.9|10171.1|10170.2|10173|10172.2|10166.8|10166.2|939
1657206300000|2022-07-07 15:05:00|10171.2|10170.3|10173.5|10172.6|10175.9|10175.2|10170.1|10169.5|844
1657206600000|2022-07-07 15:10:00|10173.4|10172.5|10171.2|10170.6|10175.9|10175|10171.1|10170.3|717
1657206900000|2022-07-07 15:15:00|10171.6|10170.7|10167|10166.1|10174.2|10173.6|10166.6|10165.8|860
1657207200000|2022-07-07 15:20:00|10166.9|10166|10168.3|10167.4|10168.6|10167.8|10160.8|10159.9|989
1657207500000|2022-07-07 15:25:00|10168.2|10167.3|10160.7|10159.8|10169.9|10169|10157.7|10156.8|957
1657207800000|2022-07-07 15:30:00|10160.8|10159.9|10158.5|10157.9|10162.3|10161.5|10156.5|10155.7|922
1657208100000|2022-07-07 15:35:00|10158.7|10157.8|10155.4|10154.5|10159.3|10158.4|10155.2|10154.4|563
1657208400000|2022-07-07 15:40:00|10155.3|10154.7|10153.8|10153.2|10158.9|10158.1|10152.1|10151.2|662
1657208700000|2022-07-07 15:45:00|10153.9|10153.3|10164.2|10163.3|10164.3|10163.4|10153.7|10153|827
1657209000000|2022-07-07 15:50:00|10164.1|10163.2|10160|10159.4|10166.3|10165.4|10159.8|10159.2|646
1657209300000|2022-07-07 15:55:00|10160.1|10159.5|10158.9|10158|10161.8|10161.2|10154|10153.1|806
1657209600000|2022-07-07 16:00:00|10159|10158.1|10162.4|10161.8|10163.4|10162.7|10158.1|10157.5|819
1657209900000|2022-07-07 16:05:00|10162.3|10161.7|10168|10167.4|10168.7|10167.8|10162.3|10161.6|844
1657210200000|2022-07-07 16:10:00|10168.1|10167.5|10161.3|10160.4|10168.3|10167.6|10160.1|10159.5|617
1657210500000|2022-07-07 16:15:00|10161.2|10160.3|10162|10161.1|10164.7|10164|10158.5|10157.9|713
1657210800000|2022-07-07 16:20:00|10162.1|10161.2|10159.1|10158.2|10163.1|10162.2|10157.6|10156.7|570
1657211100000|2022-07-07 16:25:00|10159.2|10158.3|10152.8|10152.2|10159.4|10158.5|10152.7|10152.1|598
1657211400000|2022-07-07 16:30:00|10152.7|10152.1|10158.6|10157.7|10158.8|10157.9|10151.3|10150.7|612
1657211700000|2022-07-07 16:35:00|10158.4|10157.5|10154|10153.1|10158.6|10157.6|10152.2|10151.3|538
1657212000000|2022-07-07 16:40:00|10153.9|10153.3|10158.4|10157.8|10159.3|10158.4|10153.9|10153.1|529
1657212300000|2022-07-07 16:45:00|10158.3|10157.4|10159.9|10159.3|10161.1|10160.4|10157.9|10157.3|500
1657212600000|2022-07-07 16:50:00|10159.8|10159.2|10154.8|10154.2|10159.8|10159.2|10154.1|10153.4|623
1657212900000|2022-07-07 16:55:00|10154.7|10154.1|10155.6|10154.7|10157.8|10156.9|10154|10153.4|469
1657213200000|2022-07-07 17:00:00|10155.5|10154.6|10158|10157.1|10159.9|10159.2|10155.4|10154.5|597
1657213500000|2022-07-07 17:05:00|10157.9|10157|10155.5|10154.9|10159|10158.3|10154.8|10153.8|451
1657213800000|2022-07-07 17:10:00|10155.4|10154.8|10151.7|10151.1|10155.5|10154.9|10151.5|10150.8|331
1657214100000|2022-07-07 17:15:00|10151.8|10151.2|10147.6|10147|10153|10152.3|10145.4|10144.7|581
1657214400000|2022-07-07 17:20:00|10147.7|10147.1|10146.3|10145.7|10148.1|10147.5|10144.5|10143.9|584
1657214700000|2022-07-07 17:25:00|10146.2|10145.6|10151.5|10150.6|10151.9|10151|10146.2|10145.6|551
1657215000000|2022-07-07 17:30:00|10151.4|10150.5|10150.8|10149.9|10153.3|10152.7|10149.4|10148.6|416
1657215300000|2022-07-07 17:35:00|10150.7|10149.8|10154.1|10153.5|10154.9|10154.1|10150|10149.1|458
1657215600000|2022-07-07 17:40:00|10154.3|10153.4|10154|10153.4|10156|10155.2|10153.2|10152.4|470
1657215900000|2022-07-07 17:45:00|10154.1|10153.5|10155|10154.4|10155|10154.4|10152.2|10151.6|395
1657216200000|2022-07-07 17:50:00|10154.8|10154.2|10154.2|10153.6|10155.1|10154.5|10152.8|10152.2|376
1657216500000|2022-07-07 17:55:00|10154.1|10153.5|10156.6|10156|10157.4|10156.8|10154.1|10153.5|422
1657216800000|2022-07-07 18:00:00|10156.5|10155.9|10159.6|10159|10161.3|10160.7|10156.5|10155.9|498
1657217100000|2022-07-07 18:05:00|10159.5|10158.9|10158.8|10158.2|10161.2|10160.6|10158.7|10157.9|354
1657217400000|2022-07-07 18:10:00|10158.7|10158.1|10158.9|10158.3|10160.1|10159.5|10158.4|10157.8|302
1657217700000|2022-07-07 18:15:00|10158.8|10158.2|10162.6|10162|10162.8|10162.2|10158.8|10158.2|274
1657218000000|2022-07-07 18:20:00|10162.8|10162.2|10163.7|10162.8|10164.4|10163.5|10162.2|10161.5|445
1657218300000|2022-07-07 18:25:00|10163.6|10162.7|10166.2|10165.3|10167|10166.4|10163.1|10162.4|442
1657218600000|2022-07-07 18:30:00|10166.3|10165.7|10166.5|10165.6|10166.9|10166.3|10164.8|10164.2|431
1657218900000|2022-07-07 18:35:00|10166.6|10165.7|10167.8|10166.9|10168.8|10167.9|10165.8|10164.9|474
1657219200000|2022-07-07 18:40:00|10167.9|10167|10164.1|10163.5|10167.9|10167|10163.7|10162.9|467
1657219500000|2022-07-07 18:45:00|10163.9|10163.3|10160.7|10159.8|10164.4|10163.7|10159.4|10158.6|505
1657219800000|2022-07-07 18:50:00|10160.6|10160|10157.8|10157.2|10162|10161.3|10157.5|10156.9|379
1657220100000|2022-07-07 18:55:00|10157.9|10157.3|10157.8|10157.2|10159.4|10158.8|10156.9|10156.3|345
1657220400000|2022-07-07 19:00:00|10157.9|10157.3|10159.9|10159.3|10159.9|10159.3|10157.8|10157.2|351
1657220700000|2022-07-07 19:05:00|10159.8|10159.2|10155.2|10154.6|10160|10159.4|10154.6|10153.9|445
1657221000000|2022-07-07 19:10:00|10155.3|10154.7|10156.3|10155.7|10157.2|10156.5|10154.3|10153.7|455
1657221300000|2022-07-07 19:15:00|10156.2|10155.6|10155.6|10154.7|10156.6|10155.9|10153.9|10153.2|371
1657221600000|2022-07-07 19:20:00|10155.7|10154.8|10158.9|10158|10159.3|10158.6|10155.2|10154.4|472
1657221900000|2022-07-07 19:25:00|10158.8|10157.9|10160|10159.4|10160.2|10159.4|10158.1|10157.3|414
1657222200000|2022-07-07 19:30:00|10160.2|10159.3|10162.8|10161.9|10165.2|10164.3|10159.4|10158.8|436
1657222500000|2022-07-07 19:35:00|10162.7|10161.8|10159|10158.1|10163.4|10162.6|10158.9|10158.1|353
1657222800000|2022-07-07 19:40:00|10158.9|10158|10159.7|10158.8|10159.8|10158.9|10157|10156.2|329
1657223100000|2022-07-07 19:45:00|10159.6|10158.7|10162.7|10161.8|10163.4|10162.5|10159.4|10158.5|299
1657223400000|2022-07-07 19:50:00|10162.8|10161.9|10165.6|10164.7|10165.8|10164.9|10162.8|10161.9|409
1657223700000|2022-07-07 19:55:00|10165.7|10164.8|10167|10166.4|10167.1|10166.5|10164.3|10163.6|358
1657224000000|2022-07-07 20:00:00|10165.9|10165.3|10162.8|10161.9|10166|10165.3|10162.4|10161.7|253
1657224300000|2022-07-07 20:05:00|10162.3|10161.7|10160.5|10159.6|10162.7|10162|10160.4|10159.5|160
1657224600000|2022-07-07 20:10:00|10160.6|10159.7|10159.6|10158.7|10161.2|10160.4|10159.5|10158.6|140
1657224900000|2022-07-07 20:15:00|10159.7|10158.8|10158.3|10157.4|10159.7|10158.9|10157.5|10156.6|160
1657225200000|2022-07-07 20:20:00|10158.2|10157.3|10159|10158.1|10159.8|10158.9|10158.2|10157.3|183
1657225500000|2022-07-07 20:25:00|10158.9|10158|10159.4|10158.5|10160|10159.4|10158.8|10157.9|193
1657225800000|2022-07-07 20:30:00|10159.5|10158.6|10157.7|10156.8|10159.8|10159|10157.4|10156.6|164
1657226100000|2022-07-07 20:35:00|10157.8|10156.9|10160.4|10159.8|10160.6|10159.8|10157.7|10156.8|165
1657226400000|2022-07-07 20:40:00|10160.5|10159.9|10160.2|10159.6|10160.8|10159.9|10160.1|10159.4|78
1657226700000|2022-07-07 20:45:00|10160.3|10159.7|10160.8|10159.9|10160.8|10160.1|10160.1|10159.2|108
1657227000000|2022-07-07 20:50:00|10160.7|10159.8|10163.6|10162.3|10164.1|10162.9|10160.7|10159.5|313
1657227300000|2022-07-07 20:55:00|10163.5|10162.4|10164.2|10158.2|10164.3|10162.5|10161.7|10157.2|364
1657227600000|2022-07-07 21:00:00|10163.9|10157.9|10167.6|10161.6|10168.1|10162.1|10163.9|10157.9|164
1657227900000|2022-07-07 21:05:00|10167.9|10161.9|10164.8|10159.7|10168|10162|10164.7|10158.9|88
1657228200000|2022-07-07 21:10:00|10164.9|10159.8|10164.7|10160.4|10165.1|10160.8|10164|10158|133
1657228500000|2022-07-07 21:15:00|10164.8|10160.5|10164.8|10160|10164.9|10161|10164.3|10159.2|155
1657228800000|2022-07-07 21:20:00|10164.7|10161|10163.8|10161.1|10165.2|10161.4|10163.6|10159.1|180
1657229100000|2022-07-07 21:25:00|10163.9|10161.2|10164.4|10161.5|10165.2|10161.5|10163.4|10159.2|138
1657229400000|2022-07-07 21:30:00|10164.5|10161.2|10165.2|10161.4|10165.3|10161.5|10163.9|10160.1|158
1657229700000|2022-07-07 21:35:00|10165|10160.7|10164.4|10160.5|10165.6|10161.7|10163.5|10159.3|179
1657230000000|2022-07-07 21:40:00|10164.6|10160.6|10164.7|10161.1|10165.5|10162.1|10163.7|10159.1|170
1657230300000|2022-07-07 21:45:00|10164.9|10161.3|10165.5|10161.6|10167.8|10161.8|10162.5|10156.5|272
1657230600000|2022-07-07 21:50:00|10165.6|10161.7|10165.8|10159.8|10168|10162|10164.9|10159.8|453
1657230900000|2022-07-07 21:55:00|10165.6|10159.6|10165.4|10159.9|10167.7|10161.7|10164|10158.4|172
1657231200000|2022-07-07 22:00:00|10165.3|10159.8|10166.3|10164.6|10167.3|10165.5|10164.7|10159.8|324
1657231500000|2022-07-07 22:05:00|10166.2|10164.7|10168|10166.6|10168.5|10166.8|10165.8|10164.4|219
1657231800000|2022-07-07 22:10:00|10168.1|10166.7|10166|10164.6|10168.3|10167.1|10165.9|10164.2|274
1657232100000|2022-07-07 22:15:00|10166.1|10165.5|10164.5|10163.4|10166.6|10165.5|10162.7|10161.6|582
1657232400000|2022-07-07 22:20:00|10164.4|10163.5|10162.6|10161.7|10164.6|10163.5|10162|10161|445
1657232700000|2022-07-07 22:25:00|10162.9|10162|10162.3|10161.4|10163.4|10162.5|10161.2|10160.4|381
1657233000000|2022-07-07 22:30:00|10162.2|10161.3|10161.9|10161|10163.1|10162.2|10161.5|10160.5|369
1657233300000|2022-07-07 22:35:00|10162|10161.1|10162.5|10161.6|10163.2|10162.2|10161.3|10160.3|253
1657233600000|2022-07-07 22:40:00|10162.4|10161.5|10162.9|10162|10163.1|10162.2|10162.4|10161.5|160
1657233900000|2022-07-07 22:45:00|10162.8|10161.9|10163.5|10162.6|10164.3|10163.2|10162.8|10161.5|173
1657234200000|2022-07-07 22:50:00|10163.6|10162.7|10166|10165.1|10166.2|10165.3|10163.4|10162.5|213
1657234500000|2022-07-07 22:55:00|10166.1|10165.2|10166.4|10165.3|10167.1|10166.1|10166|10165.1|152
1657234800000|2022-07-07 23:00:00|10166.5|10165.2|10165|10164.1|10167.1|10166.1|10164.3|10163.3|340
1657235100000|2022-07-07 23:05:00|10164.9|10164|10164.1|10163.2|10165.3|10164.4|10163|10162.1|318
1657235400000|2022-07-07 23:10:00|10164|10163.1|10165.1|10164.2|10165.6|10164.7|10163.3|10162.4|277
1657235700000|2022-07-07 23:15:00|10165|10164.1|10164.3|10163.4|10165.5|10164.6|10164.3|10163.4|181
1657236000000|2022-07-07 23:20:00|10164.2|10163.3|10163.9|10163|10164.3|10163.4|10163.3|10162.4|127
1657236300000|2022-07-07 23:25:00|10164|10163.1|10164.5|10163.6|10164.8|10164.1|10163.7|10162.8|191
1657236600000|2022-07-07 23:30:00|10164.6|10163.7|10163.4|10162.8|10164.8|10163.9|10162.9|10162|310
1657236900000|2022-07-07 23:35:00|10163.7|10162.9|10167.9|10167|10168.4|10167.5|10163.5|10162.7|328
1657237200000|2022-07-07 23:40:00|10168|10167.1|10167.6|10166.7|10168.3|10167.4|10167|10166.2|227
1657237500000|2022-07-07 23:45:00|10167.8|10166.9|10168|10167.1|10168.6|10167.7|10166.6|10165.7|266
1657237800000|2022-07-07 23:50:00|10167.9|10167|10168|10167.1|10168.5|10167.6|10167.5|10166.8|250
1657238100000|2022-07-07 23:55:00|10168.2|10167.3|10168.9|10168.3|10169.2|10168.4|10168.1|10167.3|192
1657238400000|2022-07-08 00:00:00|10169.1|10168.2|10172.8|10171.9|10173.4|10172.7|10168.6|10167.9|467
1657238700000|2022-07-08 00:05:00|10173.1|10172.5|10169.6|10168.7|10173.4|10172.8|10167.6|10167|539
1657239000000|2022-07-08 00:10:00|10169.8|10168.9|10169.8|10169.2|10170.7|10170.1|10168.7|10168.1|329
1657239300000|2022-07-08 00:15:00|10169.9|10169.3|10173.9|10173.3|10174|10173.4|10169.2|10168.4|377
1657239600000|2022-07-08 00:20:00|10173.7|10173.1|10174|10173.4|10174.6|10173.8|10172.1|10171.2|440
1657239900000|2022-07-08 00:25:00|10173.9|10173.3|10174.1|10173.2|10175.4|10174.6|10172.6|10171.9|328
1657240200000|2022-07-08 00:30:00|10174.3|10173.4|10174.3|10173.7|10176.2|10175.6|10173.6|10173|315
1657240500000|2022-07-08 00:35:00|10174.2|10173.6|10177.1|10176.2|10177.2|10176.5|10174.1|10173.3|319
1657240800000|2022-07-08 00:40:00|10177.2|10176.3|10177.8|10177.2|10178.6|10177.9|10176.9|10176.1|364
1657241100000|2022-07-08 00:45:00|10177.9|10177.3|10178.6|10177.7|10183.4|10182.6|10177.8|10177.2|480
1657241400000|2022-07-08 00:50:00|10178.7|10177.8|10183.8|10182.9|10184.9|10184.3|10178.5|10177.6|498
1657241700000|2022-07-08 00:55:00|10183.4|10182.5|10187.2|10186.6|10187.6|10187|10183.3|10182.4|648
1657242000000|2022-07-08 01:00:00|10187.1|10186.5|10183.8|10182.9|10188.7|10188.1|10183.8|10182.9|571
1657242300000|2022-07-08 01:05:00|10183.7|10182.8|10187.3|10186.4|10187.4|10186.8|10183.7|10182.8|465
1657242600000|2022-07-08 01:10:00|10187.2|10186.3|10191.4|10190.5|10192|10191.1|10186.1|10185.3|412
1657242900000|2022-07-08 01:15:00|10191.5|10190.6|10188.1|10187.5|10191.5|10190.9|10188|10187.1|557
1657243200000|2022-07-08 01:20:00|10188.2|10187.3|10187.6|10186.7|10189.1|10188.4|10186.9|10186.2|357
1657243500000|2022-07-08 01:25:00|10187.7|10186.8|10188|10187.1|10189.3|10188.4|10187|10186.1|326
1657243800000|2022-07-08 01:30:00|10187.9|10187|10188|10187.4|10189.6|10188.7|10187.2|10186.6|481
1657244100000|2022-07-08 01:35:00|10187.9|10187.3|10185.6|10185|10188.1|10187.4|10185.5|10184.9|443
1657244400000|2022-07-08 01:40:00|10185.8|10184.9|10183.3|10182.4|10189.2|10188.5|10183.1|10182.3|570
1657244700000|2022-07-08 01:45:00|10183.4|10182.5|10181.4|10180.8|10185.3|10184.6|10179|10178.3|524
1657245000000|2022-07-08 01:50:00|10181.3|10180.7|10177.6|10177|10181.4|10180.8|10177|10176.3|590
1657245300000|2022-07-08 01:55:00|10177.7|10177.1|10177.1|10176.5|10178.2|10177.4|10176.1|10175.3|469
1657245600000|2022-07-08 02:00:00|10177|10176.4|10177.3|10176.4|10177.3|10176.5|10174.1|10173.4|442
1657245900000|2022-07-08 02:05:00|10177.4|10176.5|10177.1|10176.2|10179.9|10179.1|10175.2|10174.3|478
1657246200000|2022-07-08 02:10:00|10176.9|10176|10176|10175.4|10177.3|10176.5|10175.1|10174.3|474
1657246500000|2022-07-08 02:15:00|10175.9|10175.3|10176.3|10175.4|10177|10176.3|10175|10174.4|327
1657246800000|2022-07-08 02:20:00|10176.2|10175.3|10177.1|10176.5|10177.8|10177.1|10175.2|10174.3|396
1657247100000|2022-07-08 02:25:00|10177|10176.4|10173.4|10172.8|10177.2|10176.6|10173.4|10172.8|389
1657247400000|2022-07-08 02:30:00|10173.5|10172.9|10170.7|10169.8|10174.6|10173.8|10169.9|10169.2|443
1657247700000|2022-07-08 02:35:00|10170.6|10169.7|10171.4|10170.8|10172.5|10171.8|10170|10169.4|430
1657248000000|2022-07-08 02:40:00|10171.6|10170.7|10173.7|10172.8|10174.7|10173.8|10170.1|10169.4|411
1657248300000|2022-07-08 02:45:00|10173.9|10173|10169.8|10168.9|10173.9|10173|10163.3|10162.3|1254
1657248600000|2022-07-08 02:50:00|10169.7|10168.8|10170.1|10169.2|10171.6|10170.7|10169.3|10168.4|758
1657248900000|2022-07-08 02:55:00|10170.2|10169.3|10165.6|10164.7|10170.5|10169.6|10164.2|10163.3|876
1657249200000|2022-07-08 03:00:00|10165.4|10164.5|10162.3|10161.4|10166.5|10165.6|10158|10157.1|1172
1657249500000|2022-07-08 03:05:00|10162.2|10161.3|10161.9|10161|10164.4|10163.5|10159.1|10158.2|1106
1657249800000|2022-07-08 03:10:00|10162|10161.1|10160.9|10160|10163.5|10162.6|10158.7|10157.8|999
1657250100000|2022-07-08 03:15:00|10161.4|10160.5|10158.7|10157.8|10161.5|10160.6|10157.5|10156.6|778
1657250400000|2022-07-08 03:20:00|10158.6|10157.7|10162.2|10161.3|10164.2|10163.3|10158.4|10157.5|838
1657250700000|2022-07-08 03:25:00|10162.4|10161.5|10160.1|10159.2|10164.2|10163.3|10159.9|10159|893
1657251000000|2022-07-08 03:30:00|10160.2|10159.3|10160.9|10160|10163.8|10162.9|10160.2|10159.3|1008
1657251300000|2022-07-08 03:35:00|10161.2|10160.3|10156.9|10156|10161.3|10160.4|10156.7|10155.8|743
1657251600000|2022-07-08 03:40:00|10157|10156.1|10156|10155.1|10157.8|10156.9|10154.1|10153.2|688
1657251900000|2022-07-08 03:45:00|10155.9|10155|10155.9|10155|10157.9|10157|10155.2|10154.3|631
1657252200000|2022-07-08 03:50:00|10155.8|10154.9|10156.8|10155.9|10157.6|10156.7|10155.2|10154.3|679
1657252500000|2022-07-08 03:55:00|10156.7|10155.8|10158.8|10157.9|10159.8|10159|10155|10154.1|701
1657252800000|2022-07-08 04:00:00|10159.1|10158.2|10155.1|10154.2|10159.1|10158.2|10154.3|10153.4|719
1657253100000|2022-07-08 04:05:00|10155|10154.1|10141.1|10140.2|10155.5|10154.6|10140.1|10139.2|980
1657253400000|2022-07-08 04:10:00|10141.3|10140.4|10140.6|10140|10143.2|10142.3|10140.4|10139.7|601
1657253700000|2022-07-08 04:15:00|10140.7|10139.8|10141.9|10141|10146.8|10146|10140.6|10139.7|486
1657254000000|2022-07-08 04:20:00|10142|10141.1|10142.6|10142|10143.5|10142.8|10140.5|10139.7|413
1657254300000|2022-07-08 04:25:00|10142.5|10141.9|10142.8|10141.9|10143.7|10143|10140.4|10139.7|474
1657254600000|2022-07-08 04:30:00|10142.9|10142|10148.3|10147.4|10148.5|10147.6|10142.7|10141.9|353
1657254900000|2022-07-08 04:35:00|10148.6|10147.7|10149.9|10149|10150.5|10149.9|10147.7|10146.9|345
1657255200000|2022-07-08 04:40:00|10150|10149.1|10150|10149.1|10151.3|10150.6|10149.4|10148.6|339
1657255500000|2022-07-08 04:45:00|10149.9|10149|10151.4|10150.5|10152.4|10151.5|10149.4|10148.7|332
1657255800000|2022-07-08 04:50:00|10151.3|10150.4|10152.3|10151.4|10152.8|10152.1|10151|10150.2|292
1657256100000|2022-07-08 04:55:00|10152.5|10151.7|10155.1|10154.2|10155.6|10154.8|10152.5|10151.7|406
1657256400000|2022-07-08 05:00:00|10155|10154.1|10152.7|10151.8|10155.7|10155|10152.4|10151.6|371
1657256700000|2022-07-08 05:05:00|10152.8|10151.9|10152.2|10151.3|10153.5|10152.7|10148.1|10147.3|425
1657257000000|2022-07-08 05:10:00|10152.1|10151.2|10151.2|10150.3|10153.2|10152.4|10150.1|10149.3|432
1657257300000|2022-07-08 05:15:00|10151.3|10150.4|10152.2|10151.3|10152.8|10152.1|10151.1|10150.3|297
1657257600000|2022-07-08 05:20:00|10152.1|10151.2|10149.8|10148.9|10152.7|10151.9|10149.5|10148.6|347
1657257900000|2022-07-08 05:25:00|10149.6|10148.7|10150.9|10150|10152.1|10151.3|10149.6|10148.7|362
1657258200000|2022-07-08 05:30:00|10150.8|10149.9|10148.8|10147.9|10151.5|10150.8|10148.5|10147.6|387
1657258500000|2022-07-08 05:35:00|10148.7|10147.8|10149|10148.1|10151.1|10150.2|10148.1|10147.3|411
1657258800000|2022-07-08 05:40:00|10148.8|10148.2|10148.7|10147.8|10149.3|10148.5|10145.7|10145|480
1657259100000|2022-07-08 05:45:00|10148.8|10147.9|10151.3|10150.4|10151.7|10150.8|10148.8|10147.9|403
1657259400000|2022-07-08 05:50:00|10151.2|10150.3|10148.8|10147.9|10151.7|10150.9|10147.6|10146.9|543
1657259700000|2022-07-08 05:55:00|10148.9|10148|10160.9|10160|10162.2|10161.4|10148.8|10148|1042
1657260000000|2022-07-08 06:00:00|10160.7|10159.8|10158.3|10157.4|10160.7|10159.8|10152.6|10151.8|882
1657260300000|2022-07-08 06:05:00|10158.1|10157.2|10158.4|10157.5|10160.3|10159.4|10156.9|10156.2|638
1657260600000|2022-07-08 06:10:00|10158.3|10157.4|10159.3|10158.7|10163.4|10162.6|10157.4|10156.8|675
1657260900000|2022-07-08 06:15:00|10159.4|10158.4|10163.3|10162.4|10164.2|10163.4|10159.1|10158.3|519
1657261200000|2022-07-08 06:20:00|10163.4|10162.5|10165.8|10164.9|10166.1|10165.3|10162.7|10161.9|497
1657261500000|2022-07-08 06:25:00|10165.9|10165|10168.9|10168|10170.6|10170|10165.4|10164.8|675
1657261800000|2022-07-08 06:30:00|10168.8|10167.9|10167.8|10167.2|10169.4|10168.8|10166.8|10166.2|591
1657262100000|2022-07-08 06:35:00|10167.6|10167|10169.3|10168.4|10170.2|10169.6|10166.6|10166|652
1657262400000|2022-07-08 06:40:00|10169.2|10168.3|10167.8|10166.9|10170.1|10169.5|10164.3|10163.7|572
1657262700000|2022-07-08 06:45:00|10167.9|10167|10165.6|10164.7|10168.8|10168.1|10164.8|10164|493
1657263000000|2022-07-08 06:50:00|10165.7|10164.8|10158.1|10157.2|10166.2|10165.4|10158|10157.2|668
1657263300000|2022-07-08 06:55:00|10158.2|10157.3|10160.6|10159.7|10163.2|10162.6|10158|10157.2|653
1657263600000|2022-07-08 07:00:00|10160.4|10159.5|10159.7|10159.1|10164.9|10163.9|10156.5|10155.8|782
1657263900000|2022-07-08 07:05:00|10159.6|10159|10151.1|10150.5|10160.7|10160.1|10151.1|10150.5|887
1657264200000|2022-07-08 07:10:00|10151.2|10150.6|10149.6|10148.7|10152|10151.3|10146.8|10146|966
1657264500000|2022-07-08 07:15:00|10149.4|10148.5|10134.2|10133.3|10149.6|10149|10133.8|10132.9|1033
1657264800000|2022-07-08 07:20:00|10134.1|10133.2|10132.6|10131.7|10135.2|10134.3|10128|10127.1|1341
1657265100000|2022-07-08 07:25:00|10132.5|10131.6|10113.8|10112.9|10134.4|10133.5|10111.3|10110|1422
1657265400000|2022-07-08 07:30:00|10113.9|10113|10107.8|10106.9|10119.7|10118.9|10107.5|10106.8|1257
1657265700000|2022-07-08 07:35:00|10107.7|10106.8|10089.9|10089|10108.8|10107.9|10086.1|10085.2|1490
1657266000000|2022-07-08 07:40:00|10089.8|10088.9|10077.8|10076.9|10098.1|10097.2|10072.5|10071.6|1524
1657266300000|2022-07-08 07:45:00|10077.9|10077|10091.3|10090.4|10091.4|10090.8|10077.8|10076.9|1416
1657266600000|2022-07-08 07:50:00|10091.2|10090.7|10102.6|10101.7|10102.6|10101.7|10089.1|10088.2|1112
1657266900000|2022-07-08 07:55:00|10102.4|10101.5|10109.4|10108.2|10112.8|10111.9|10099|10098.2|1386
1657267200000|2022-07-08 08:00:00|10109.5|10108.1|10107.2|10106.3|10110.3|10108.9|10099.8|10098.9|1283
1657267500000|2022-07-08 08:05:00|10107.3|10106.4|10107.4|10106.2|10114.2|10113|10102.7|10101.8|1188
1657267800000|2022-07-08 08:10:00|10107.3|10106.4|10105.5|10104.6|10110.7|10109.8|10099.5|10098.6|1046
1657268100000|2022-07-08 08:15:00|10105.4|10104.8|10098.6|10098|10106.6|10105.8|10095.7|10094.8|1006
1657268400000|2022-07-08 08:20:00|10098.8|10098.2|10089.9|10089|10100|10099.4|10087.2|10086.3|1302
1657268700000|2022-07-08 08:25:00|10090|10089.1|10099.8|10099.2|10102.8|10102.1|10089.3|10088.4|1147
1657269000000|2022-07-08 08:30:00|10099.9|10099|10108.7|10107.8|10108.7|10107.8|10097.3|10096.4|926
1657269300000|2022-07-08 08:35:00|10108.4|10107.5|10104.9|10104|10112|10111.2|10100.3|10099.4|877
1657269600000|2022-07-08 08:40:00|10105|10104.1|10116.3|10115.4|10119|10118|10102.9|10102|909
1657269900000|2022-07-08 08:45:00|10116.4|10115.5|10113.3|10112.4|10120.2|10119.4|10111.2|10110.3|1005
1657270200000|2022-07-08 08:50:00|10113.4|10112.5|10115|10114.1|10115.1|10114.2|10110.2|10109.3|801
1657270500000|2022-07-08 08:55:00|10115.1|10114.2|10114.1|10113.2|10116.4|10115.5|10110.8|10109.9|809
1657270800000|2022-07-08 09:00:00|10113.6|10112.7|10112.9|10112|10116.5|10115.6|10110.9|10110|851
1657271100000|2022-07-08 09:05:00|10113|10112.1|10110.1|10109.5|10113.8|10112.9|10105.7|10104.8|748
1657271400000|2022-07-08 09:10:00|10110.2|10109.3|10109.2|10108.6|10111.7|10110.9|10107.8|10107.1|693
1657271700000|2022-07-08 09:15:00|10109.3|10108.7|10108.8|10108.2|10112.7|10111.9|10108.7|10107.8|741
1657272000000|2022-07-08 09:20:00|10108.9|10108.3|10112|10111.1|10112.7|10112.1|10108.6|10107.8|766
1657272300000|2022-07-08 09:25:00|10112.1|10111.2|10116.1|10115.2|10122.5|10121.6|10110.8|10109.9|1045
1657272600000|2022-07-08 09:30:00|10116|10115.1|10119|10118.4|10120|10119.2|10114.4|10113.5|784
1657272900000|2022-07-08 09:35:00|10119.1|10118.5|10117.8|10117.2|10121.3|10120.7|10116.4|10115.6|820
1657273200000|2022-07-08 09:40:00|10118|10117.1|10120.1|10119.2|10122.3|10121.7|10116.2|10115.4|686
1657273500000|2022-07-08 09:45:00|10120.2|10119.3|10123|10122.4|10124.4|10123.6|10118.1|10117.2|644
1657273800000|2022-07-08 09:50:00|10122.9|10122.3|10121.5|10120.9|10124.9|10124.2|10120.7|10120.1|636
1657274100000|2022-07-08 09:55:00|10121|10120.4|10122.1|10121.2|10122.4|10121.8|10118.9|10118.2|747
1657274400000|2022-07-08 10:00:00|10121.8|10121.3|10124|10123.1|10125.2|10124.3|10118.6|10117.9|682
1657274700000|2022-07-08 10:05:00|10123.9|10123|10130.3|10129.4|10130.8|10130.1|10122|10121.3|716
1657275000000|2022-07-08 10:10:00|10130.2|10129.3|10130.1|10129.5|10131.4|10130.7|10127.4|10126.8|608
1657275300000|2022-07-08 10:15:00|10130|10129.4|10133.2|10132.6|10133.6|10133|10126.1|10125.4|785
1657275600000|2022-07-08 10:20:00|10133.5|10132.9|10135.6|10134.7|10138.8|10138|10129.6|10129|796
1657275900000|2022-07-08 10:25:00|10135.7|10134.8|10140.6|10140|10146.3|10145.5|10134.8|10134.1|982
1657276200000|2022-07-08 10:30:00|10140.7|10139.8|10142.5|10141.6|10142.9|10142|10137|10136.1|758
1657276500000|2022-07-08 10:35:00|10142.4|10141.5|10141.2|10140.3|10145|10144.3|10137.1|10136.2|776
1657276800000|2022-07-08 10:40:00|10141.4|10140.5|10149.6|10148.7|10150|10149.3|10140|10139.1|682
1657277100000|2022-07-08 10:45:00|10149.8|10148.9|10145.9|10145|10151.5|10150.6|10143.3|10142.4|790
1657277400000|2022-07-08 10:50:00|10146|10145.1|10145.1|10144.2|10147.4|10146.7|10143.7|10142.9|592
1657277700000|2022-07-08 10:55:00|10145.4|10144.5|10138.8|10138.2|10145.4|10144.6|10138.2|10137.3|807
1657278000000|2022-07-08 11:00:00|10138.9|10138|10147.3|10146.4|10147.6|10146.7|10138.7|10138|795
1657278300000|2022-07-08 11:05:00|10147.4|10146.5|10145.1|10144.2|10147.6|10146.7|10141.3|10140.4|738
1657278600000|2022-07-08 11:10:00|10145.2|10144.3|10143.7|10142.8|10148.2|10147.3|10143.2|10142.3|666
1657278900000|2022-07-08 11:15:00|10143.8|10142.9|10142.7|10141.8|10144.8|10143.9|10139.4|10138.5|503
1657279200000|2022-07-08 11:20:00|10142.8|10141.9|10142.2|10141.3|10143.7|10142.8|10138.3|10137.7|720
1657279500000|2022-07-08 11:25:00|10142.1|10141.2|10139.3|10138.4|10142.7|10141.8|10136.5|10135.6|696
1657279800000|2022-07-08 11:30:00|10139.4|10138.5|10145.8|10144.9|10145.8|10144.9|10137.4|10136.5|690
1657280100000|2022-07-08 11:35:00|10145.7|10144.8|10145.5|10144.9|10147.7|10147.1|10143.7|10142.8|635
1657280400000|2022-07-08 11:40:00|10145.6|10145|10147.7|10147.1|10147.8|10147.1|10143|10142.3|666
1657280700000|2022-07-08 11:45:00|10147.9|10147|10157|10156.1|10157.1|10156.3|10145.8|10145.1|766
1657281000000|2022-07-08 11:50:00|10156.9|10156|10155.5|10154.9|10157.3|10156.5|10151.8|10150.9|857
1657281300000|2022-07-08 11:55:00|10155.4|10154.8|10151.1|10150.2|10159.9|10159.1|10149|10148.4|863
1657281600000|2022-07-08 12:00:00|10151|10150.1|10155|10154.1|10155.1|10154.4|10149.1|10148.5|877
1657281900000|2022-07-08 12:05:00|10155.1|10154.2|10157.7|10157.1|10158.2|10157.6|10151.1|10150.5|844
1657282200000|2022-07-08 12:10:00|10157.6|10157|10163.6|10162.7|10169.2|10168.5|10157.2|10156.3|1019
1657282500000|2022-07-08 12:15:00|10163.7|10162.8|10164.5|10163.9|10168.6|10168|10163.3|10162.4|954
1657282800000|2022-07-08 12:20:00|10164.4|10163.8|10158.1|10157.5|10166.3|10165.7|10157.9|10157.3|916
1657283100000|2022-07-08 12:25:00|10158.2|10157.6|10156.8|10153.6|10163.6|10162.7|10155.4|10151.3|1314
1657283400000|2022-07-08 12:30:00|10157|10153.4|10154.7|10153.6|10157|10154.2|10119.8|10117.9|2456
1657283700000|2022-07-08 12:35:00|10154.6|10153.4|10141.8|10140.9|10161.9|10160.9|10136.2|10135.3|1987
1657284000000|2022-07-08 12:40:00|10141.9|10141|10134.4|10133.5|10142|10141.1|10129.4|10128.5|1605
1657284300000|2022-07-08 12:45:00|10134.1|10133.2|10118.6|10117.7|10136.4|10135.3|10118.5|10117.6|1472
1657284600000|2022-07-08 12:50:00|10118.4|10117.5|10133.6|10132.7|10138.8|10137.9|10116.4|10115.5|1502
1657284900000|2022-07-08 12:55:00|10133.7|10132.8|10143.4|10142.5|10146.8|10145.9|10133.2|10132.3|1343
1657285200000|2022-07-08 13:00:00|10143.6|10142.7|10147.3|10146.4|10157.2|10156.3|10143|10142.1|1474
1657285500000|2022-07-08 13:05:00|10147.4|10146.5|10150.7|10149.8|10154.7|10153.9|10145|10144.2|1192
1657285800000|2022-07-08 13:10:00|10150.6|10149.7|10154.5|10153.6|10154.6|10153.7|10143.5|10142.6|1137
1657286100000|2022-07-08 13:15:00|10154.6|10153.7|10153.4|10152.5|10159.5|10158.6|10151.5|10150.6|1367
1657286400000|2022-07-08 13:20:00|10153.5|10152.6|10156.3|10155.4|10159|10158.1|10151.2|10150.2|1398
1657286700000|2022-07-08 13:25:00|10156.4|10155.5|10165.9|10164.7|10169.8|10168.5|10155.7|10154.8|1547
1657287000000|2022-07-08 13:30:00|10167.3|10165.7|10156|10155.1|10172.2|10171.1|10152.2|10151.3|1877
1657287300000|2022-07-08 13:35:00|10155.9|10155|10175.6|10174.7|10178.2|10177.3|10155.6|10154.7|1629
1657287600000|2022-07-08 13:40:00|10175.7|10174.8|10165.7|10164.8|10178.1|10177.2|10164.6|10163.7|1387
1657287900000|2022-07-08 13:45:00|10166|10165.1|10150.4|10149.5|10166.5|10165.6|10148.8|10147.9|1256
1657288200000|2022-07-08 13:50:00|10150.3|10149.4|10137.1|10136.2|10150.6|10149.7|10137.1|10136.2|1804
1657288500000|2022-07-08 13:55:00|10137.5|10136.6|10143.5|10142.6|10147.6|10146.7|10134.7|10133.5|1415
1657288800000|2022-07-08 14:00:00|10143.9|10142.9|10151.6|10150.7|10151.9|10151|10136|10135.1|1480
1657289100000|2022-07-08 14:05:00|10151.3|10150.4|10155.1|10154.2|10156.9|10155.9|10149.4|10148.5|1108
1657289400000|2022-07-08 14:10:00|10155|10154.1|10167.4|10166.5|10169.6|10168.8|10153.6|10152.8|1298
1657289700000|2022-07-08 14:15:00|10167.7|10166.8|10167.7|10166.8|10169.6|10168.8|10161.5|10160.6|1073
1657290000000|2022-07-08 14:20:00|10167.8|10167.2|10164|10163.1|10169.9|10169.1|10162.9|10162|967
1657290300000|2022-07-08 14:25:00|10164.1|10163.2|10165|10164.1|10169.2|10168.3|10162.2|10161.3|983
1657290600000|2022-07-08 14:30:00|10164.9|10164|10173.9|10173|10175.4|10174.5|10164.9|10164|1099
1657290900000|2022-07-08 14:35:00|10173.8|10172.9|10174.4|10173.5|10178.7|10177.9|10172.9|10172|966
1657291200000|2022-07-08 14:40:00|10174.3|10173.4|10178|10177.1|10179.1|10178.2|10171.7|10170.8|914
1657291500000|2022-07-08 14:45:00|10177.9|10177|10167.5|10166.6|10179.4|10178.6|10167.1|10166|1022
1657291800000|2022-07-08 14:50:00|10167.9|10167|10174.2|10173.3|10177|10176.1|10167.5|10166.5|1513
1657292100000|2022-07-08 14:55:00|10174.3|10173.4|10174.2|10173.3|10182.4|10181.5|10172.3|10171.5|1190
1657292400000|2022-07-08 15:00:00|10174.1|10173.2|10187.9|10187|10188.1|10187.2|10171.5|10170.9|1083
1657292700000|2022-07-08 15:05:00|10188|10187.1|10185|10184.4|10189.1|10188.2|10183.9|10183.1|1031
1657293000000|2022-07-08 15:10:00|10184.9|10184.3|10187.2|10186.3|10191.4|10190.5|10182|10181.1|913
1657293300000|2022-07-08 15:15:00|10187.3|10186.4|10179.6|10178.7|10189.1|10188.2|10178.8|10177.9|796
1657293600000|2022-07-08 15:20:00|10179.7|10178.8|10178.2|10177.6|10183.4|10182.5|10176.9|10176|920
1657293900000|2022-07-08 15:25:00|10178.4|10177.5|10184.8|10183.9|10187.9|10186.8|10177.9|10177.2|1042
1657294200000|2022-07-08 15:30:00|10184.9|10184|10180.9|10180|10185.1|10184.4|10180.1|10179.2|898
1657294500000|2022-07-08 15:35:00|10181|10180.1|10184.8|10183.9|10186.5|10185.6|10180.7|10179.9|1046
1657294800000|2022-07-08 15:40:00|10185|10183.8|10186.5|10185.6|10186.5|10185.6|10177.4|10176.4|922
1657295100000|2022-07-08 15:45:00|10186.4|10185.5|10174.3|10173.4|10186.7|10185.6|10174.2|10173.3|926
1657295400000|2022-07-08 15:50:00|10174.4|10173.5|10178.9|10178|10180.7|10179.6|10174.4|10173.5|989
1657295700000|2022-07-08 15:55:00|10179|10178.1|10178.8|10177.9|10180.2|10179.3|10175.6|10174.7|692
1657296000000|2022-07-08 16:00:00|10178.6|10178|10171.8|10170.9|10179.1|10178.2|10170.4|10169.6|765
1657296300000|2022-07-08 16:05:00|10171.9|10171|10174.8|10173.9|10175.4|10174.5|10169.8|10169.2|579
1657296600000|2022-07-08 16:10:00|10174.7|10173.8|10169.9|10169|10175.7|10174.8|10169|10168.3|554
1657296900000|2022-07-08 16:15:00|10169.8|10168.9|10169.2|10168.3|10171.4|10170.5|10168.7|10167.8|676
1657297200000|2022-07-08 16:20:00|10169.1|10168.2|10166.6|10165.7|10171.1|10170.2|10165.6|10164.7|609
1657297500000|2022-07-08 16:25:00|10166.7|10165.8|10161.8|10160.9|10166.7|10165.8|10161.3|10160.4|653
1657297800000|2022-07-08 16:30:00|10161.9|10161|10161.4|10160.5|10162.7|10162.1|10158.8|10158|676
1657298100000|2022-07-08 16:35:00|10161.3|10160.4|10162.1|10161.2|10166|10165.3|10160.5|10159.9|632
1657298400000|2022-07-08 16:40:00|10161.9|10161.3|10162.7|10162.1|10163.2|10162.6|10160.1|10159.3|559
1657298700000|2022-07-08 16:45:00|10162.6|10162|10165.1|10164.5|10165.2|10164.6|10161.9|10161.3|448
1657299000000|2022-07-08 16:50:00|10165|10164.4|10168.8|10168.2|10168.8|10168.2|10163.1|10162.5|563
1657299300000|2022-07-08 16:55:00|10169.1|10168.5|10167.8|10167.2|10170.8|10170.2|10166|10165.4|492
1657299600000|2022-07-08 17:00:00|10167.9|10167.3|10164.5|10163.9|10169.7|10169.1|10164.2|10163.6|546
1657299900000|2022-07-08 17:05:00|10164.6|10164|10169.6|10169|10169.6|10169|10164.6|10164|458
1657300200000|2022-07-08 17:10:00|10169.5|10168.9|10171.5|10170.9|10173.1|10172.4|10169.4|10168.8|425
1657300500000|2022-07-08 17:15:00|10171.7|10171.1|10169.8|10169.2|10172.9|10172.3|10169.1|10168.5|453
1657300800000|2022-07-08 17:20:00|10170|10169.4|10167.3|10166.7|10170|10169.4|10166.8|10166.2|526
1657301100000|2022-07-08 17:25:00|10167.2|10166.6|10168.2|10167.6|10169.6|10169|10166.8|10166|443
1657301400000|2022-07-08 17:30:00|10168.3|10167.7|10167.2|10166.6|10169.2|10168.4|10167.2|10166.4|359
1657301700000|2022-07-08 17:35:00|10167.1|10166.5|10165.5|10164.9|10167.9|10167.2|10163.8|10163.2|432
1657302000000|2022-07-08 17:40:00|10165.7|10164.8|10166.8|10166.2|10168.6|10167.7|10165.6|10164.8|350
1657302300000|2022-07-08 17:45:00|10166.6|10165.7|10167.1|10166.2|10168.1|10167.2|10165.5|10164.6|327
1657302600000|2022-07-08 17:50:00|10167|10166.4|10165.9|10165.3|10168.3|10167.7|10165.9|10165.2|259
1657302900000|2022-07-08 17:55:00|10165.6|10165|10165.9|10165.3|10166.2|10165.6|10164.5|10163.9|213
1657303200000|2022-07-08 18:00:00|10166|10165.4|10167|10166.4|10167.8|10167.2|10165.6|10165|341
1657303500000|2022-07-08 18:05:00|10167.1|10166.5|10169.3|10168.7|10169.5|10168.7|10166.5|10165.7|321
1657303800000|2022-07-08 18:10:00|10169.5|10168.6|10169|10168.4|10170.9|10170.2|10168.6|10167.9|292
1657304100000|2022-07-08 18:15:00|10169.1|10168.5|10169|10168.1|10170|10169.3|10168.1|10167.5|263
1657304400000|2022-07-08 18:20:00|10168.9|10168|10168.2|10167.6|10170.4|10169.8|10167.9|10167.3|316
1657304700000|2022-07-08 18:25:00|10168.3|10167.7|10169.8|10169.2|10169.9|10169.2|10167.8|10167.1|270
1657305000000|2022-07-08 18:30:00|10169.9|10169.3|10170|10169.4|10171.5|10170.9|10169.7|10168.9|240
1657305300000|2022-07-08 18:35:00|10170.1|10169.5|10171.6|10171|10173|10172.4|10169.7|10169|294
1657305600000|2022-07-08 18:40:00|10171.5|10170.9|10173.7|10172.8|10174.4|10173.6|10171|10170.2|298
1657305900000|2022-07-08 18:45:00|10173.8|10172.9|10174.6|10174|10174.7|10174|10170.8|10170|427
1657306200000|2022-07-08 18:50:00|10174.8|10174.2|10175.1|10174.2|10178.3|10177.4|10174.7|10174.1|351
1657306500000|2022-07-08 18:55:00|10175|10174.1|10174.5|10173.6|10176.1|10175.3|10172.4|10171.7|390
1657306800000|2022-07-08 19:00:00|10174.3|10173.7|10177.5|10176.9|10177.9|10177|10172.2|10171.6|495
1657307100000|2022-07-08 19:05:00|10177.6|10177|10175.1|10174.2|10177.9|10177.3|10174.5|10173.7|437
1657307400000|2022-07-08 19:10:00|10175.2|10174.3|10175|10174.1|10176.2|10175.6|10174|10173.3|381
1657307700000|2022-07-08 19:15:00|10175.1|10174.2|10176.2|10175.3|10176.7|10176.1|10174.8|10174.2|264
1657308000000|2022-07-08 19:20:00|10176.1|10175.2|10176.6|10175.7|10177.7|10176.8|10174.8|10174.2|358
1657308300000|2022-07-08 19:25:00|10176.7|10175.8|10176.3|10175.4|10177.1|10176.2|10173.9|10173.2|311
1657308600000|2022-07-08 19:30:00|10176.2|10175.3|10174.7|10174.1|10176.3|10175.4|10173.9|10173.3|326
1657308900000|2022-07-08 19:35:00|10174.8|10174.2|10176.1|10175.5|10176.5|10175.8|10174.1|10173.5|249
1657309200000|2022-07-08 19:40:00|10176|10175.4|10177|10176.4|10177.2|10176.6|10175.4|10174.6|162
1657309500000|2022-07-08 19:45:00|10176.9|10176.3|10179.3|10178.7|10179.5|10178.7|10176.2|10175.5|253
1657309800000|2022-07-08 19:50:00|10179.2|10178.6|10179|10178.1|10180.3|10179.4|10178.2|10177.6|374
1657310100000|2022-07-08 19:55:00|10178.9|10178|10178.7|10178.1|10179|10178.2|10176.2|10175.5|304
1657310400000|2022-07-08 20:00:00|10178.9|10178.3|10180.9|10180|10181.5|10180.6|10178.4|10177.4|241
1657310700000|2022-07-08 20:05:00|10181.1|10180.2|10180.2|10179.3|10182.1|10181.2|10180.2|10179.3|71
1657311000000|2022-07-08 20:10:00|10180.3|10179.4|10180.2|10179.3|10182.5|10181.6|10180.1|10179.2|182
1657311300000|2022-07-08 20:15:00|10180.1|10179.2|10178.9|10178|10180.5|10179.6|10177.3|10176.4|148
1657311600000|2022-07-08 20:20:00|10178.8|10177.9|10180.7|10179.8|10181.6|10180.7|10178.5|10177.6|138
1657311900000|2022-07-08 20:25:00|10180.8|10179.9|10184.1|10183.2|10184.2|10183.3|10180.6|10179.7|226
1657312200000|2022-07-08 20:30:00|10184.2|10183.3|10183.9|10183|10184.2|10183.3|10183.3|10182.4|199
1657312500000|2022-07-08 20:35:00|10183.8|10182.9|10182.3|10181.4|10184.1|10183.2|10182.1|10181.2|177
1657312800000|2022-07-08 20:40:00|10182.4|10181.5|10183.5|10182.6|10183.8|10182.9|10182.1|10181.2|180
1657313100000|2022-07-08 20:45:00|10183.4|10182.5|10183.6|10182.7|10184.9|10184|10182.1|10181.2|209
1657313400000|2022-07-08 20:50:00|10183.5|10182.6|10184.1|10183.2|10184.5|10183.6|10183|10182.1|270
1657313700000|2022-07-08 20:55:00|10184.2|10183.3|10188.4|10184.6|10189.3|10186.1|10184|10182.8|243
1657483200000|2022-07-10 20:00:00|10176.7|10171|10178|10171.2|10178|10171.2|10176.1|10170.6|10
1657483500000|2022-07-10 20:05:00|10177.6|10167.4|10178|10171.2|10178.1|10171.2|10176.1|10166.9|11
1657484100000|2022-07-10 20:15:00|10175.9|10170.6|10178.1|10166.9|10178.1|10171.2|10175.9|10166.9|16
1657484400000|2022-07-10 20:20:00|10177.6|10167.4|10175.7|10170.2|10177.6|10170.2|10175.5|10167.4|4
1657484700000|2022-07-10 20:25:00|10177.2|10167.8|10177.2|10167.8|10178.1|10167.8|10177.2|10166.9|11
1657485000000|2022-07-10 20:30:00|10177.6|10167.4|10184.7|10172.7|10185.5|10173.5|10177.2|10166.9|12
1657485300000|2022-07-10 20:35:00|10182.2|10170.2|10183.7|10171.7|10184.3|10172.3|10182.2|10170.2|6
1657485600000|2022-07-10 20:40:00|10184.3|10172.3|10183.7|10171.7|10184.7|10172.7|10183.7|10171.7|4
1657485900000|2022-07-10 20:45:00|10184.3|10172.3|10183.7|10171.7|10184.3|10172.3|10182.5|10170.5|6
1657486200000|2022-07-10 20:50:00|10184.3|10172.3|10184.3|10172.3|10184.3|10172.3|10183.7|10171.7|3
1657486500000|2022-07-10 20:55:00|10183.7|10171.7|10184.3|10172.3|10184.3|10172.3|10183.7|10171.7|5
1657486800000|2022-07-10 21:00:00|10185|10173|10185.8|10174.8|10189.9|10178.9|10183.8|10172.3|16
1657487100000|2022-07-10 21:05:00|10185.1|10175|10182.4|10175.2|10188|10177|10179.2|10173|50
1657487400000|2022-07-10 21:10:00|10182.1|10175.1|10183.7|10175.1|10187.4|10178.6|10182|10173|164
1657487700000|2022-07-10 21:15:00|10183.8|10175.7|10183.5|10178.5|10185.4|10180.3|10183.1|10174.8|198
1657488000000|2022-07-10 21:20:00|10183.6|10178.4|10183.4|10178.9|10185.4|10180.3|10183.2|10177.2|92
1657488300000|2022-07-10 21:25:00|10183.2|10179.5|10183.3|10179|10185|10180.3|10183.2|10178.1|60
1657488600000|2022-07-10 21:30:00|10183.2|10179.1|10183.3|10179.1|10185.1|10180.3|10183.2|10178.2|91
1657488900000|2022-07-10 21:35:00|10184.4|10179.9|10184|10178.3|10185.1|10180.3|10183.2|10178|76
1657489200000|2022-07-10 21:40:00|10183.4|10178.9|10183.8|10179.9|10184.8|10180.1|10183|10178|124
1657489500000|2022-07-10 21:45:00|10183.4|10178.9|10183.4|10178.7|10184.3|10180|10182.2|10178.3|248
1657489800000|2022-07-10 21:50:00|10183.5|10178.9|10186.3|10180.3|10188|10182|10182.4|10178.1|262
1657490100000|2022-07-10 21:55:00|10187.1|10181.1|10184.3|10178.3|10188.3|10182.3|10182.2|10177.7|224
1657490400000|2022-07-10 22:00:00|10179.7|10173.7|10180.1|10178|10182.6|10178.4|10176.8|10173.1|544
1657490700000|2022-07-10 22:05:00|10179.8|10177.7|10178.4|10176.7|10184.8|10182.4|10178.2|10176.7|548
1657491000000|2022-07-10 22:10:00|10178.5|10176.8|10177.3|10175.8|10179.1|10177.2|10172.3|10170.8|613
1657491300000|2022-07-10 22:15:00|10177.4|10175.7|10183.5|10181.8|10184.6|10183.2|10177.3|10175.7|741
1657491600000|2022-07-10 22:20:00|10183.4|10181.9|10179.7|10178.5|10183.7|10182.4|10178.5|10177|523
1657491900000|2022-07-10 22:25:00|10179.9|10178.4|10176|10174.8|10183.9|10182.5|10175.7|10174.2|672
1657492200000|2022-07-10 22:30:00|10175.9|10174.7|10175.5|10174.6|10178.4|10177.3|10175.5|10174.3|611
1657492500000|2022-07-10 22:35:00|10175.6|10174.5|10177.2|10176|10178.3|10177.2|10174.6|10173.4|614
1657492800000|2022-07-10 22:40:00|10177.3|10176.1|10176.8|10175.5|10178.1|10176.7|10175.2|10174|491
1657493100000|2022-07-10 22:45:00|10177|10175.6|10175|10174.1|10177.4|10176.2|10174.7|10173.5|513
1657493400000|2022-07-10 22:50:00|10175.1|10174|10174.9|10173.6|10176.1|10174.9|10173|10171.7|823
1657493700000|2022-07-10 22:55:00|10174.8|10173.5|10175.8|10174.4|10176.1|10175|10174.1|10173.1|612
1657494000000|2022-07-10 23:00:00|10175.7|10174.5|10173.6|10172.7|10175.8|10174.5|10172.3|10171.4|636
1657494300000|2022-07-10 23:05:00|10173.7|10172.8|10175|10173.9|10175.2|10174.2|10173.7|10172.7|338
1657494600000|2022-07-10 23:10:00|10174.9|10174|10176|10175.1|10176.3|10175.2|10173.7|10172.7|265
1657494900000|2022-07-10 23:15:00|10175.9|10174.9|10172.6|10171.7|10176|10175.1|10172.3|10171.4|432
1657495200000|2022-07-10 23:20:00|10172.4|10171.5|10169.1|10167.9|10172.9|10171.9|10168.7|10167.8|459
1657495500000|2022-07-10 23:25:00|10169.2|10167.8|10170.8|10169.9|10171.7|10170.8|10168.9|10167.8|470
1657495800000|2022-07-10 23:30:00|10170.7|10169.8|10171.5|10170.6|10172.8|10171.9|10170.6|10169.7|432
1657496100000|2022-07-10 23:35:00|10171.4|10170.5|10168.5|10167.6|10171.5|10170.6|10168|10167.1|517
1657496400000|2022-07-10 23:40:00|10168.6|10167.7|10170.6|10169.7|10171.1|10170.2|10168.5|10167.6|406
1657496700000|2022-07-10 23:45:00|10170.7|10169.8|10169.9|10169|10171.5|10170.6|10169.6|10168.7|288
1657497000000|2022-07-10 23:50:00|10169.8|10168.9|10168.4|10167.5|10170.7|10169.8|10166.5|10165.6|543
1657497300000|2022-07-10 23:55:00|10168.3|10167.4|10167.6|10166.7|10169|10168.1|10165.4|10164.7|472
1657497600000|2022-07-11 00:00:00|10167.7|10166.8|10163.4|10162.5|10168.1|10167.2|10162.4|10161.5|820
1657497900000|2022-07-11 00:05:00|10163.3|10162.4|10165.8|10164.9|10167.2|10166.4|10163.3|10162.4|577
1657498200000|2022-07-11 00:10:00|10165.7|10164.8|10160.2|10159.3|10166.3|10165.4|10159.2|10158.4|568
1657498500000|2022-07-11 00:15:00|10160.3|10159.4|10160.1|10159.2|10162.9|10162.1|10158.6|10158|681
1657498800000|2022-07-11 00:20:00|10160.4|10159.5|10157.8|10157.2|10161.2|10160.3|10157.6|10156.7|481
1657499100000|2022-07-11 00:25:00|10157.7|10157.1|10158.1|10157.5|10160.1|10159.4|10156.8|10156|515
1657499400000|2022-07-11 00:30:00|10158.3|10157.7|10159|10158.1|10162.5|10161.7|10156.7|10156.1|633
1657499700000|2022-07-11 00:35:00|10158.9|10158|10156.6|10156|10160.1|10159.4|10156.5|10155.9|481
1657500000000|2022-07-11 00:40:00|10156.5|10155.9|10157.2|10156.6|10158.3|10157.4|10155.9|10155.3|487
1657500300000|2022-07-11 00:45:00|10157.3|10156.7|10156.4|10155.8|10159.2|10158.6|10156.4|10155.7|389
1657500600000|2022-07-11 00:50:00|10156.5|10155.9|10157.7|10156.8|10158.5|10157.9|10154.3|10153.7|529
1657500900000|2022-07-11 00:55:00|10157.3|10156.4|10155|10154.1|10158.2|10157.3|10153.7|10152.8|686
1657501200000|2022-07-11 01:00:00|10155.2|10154.3|10148.4|10147.8|10155.8|10155|10148.3|10147.6|560
1657501500000|2022-07-11 01:05:00|10148.5|10147.9|10147.6|10147|10150.6|10150|10146.1|10145.4|628
1657501800000|2022-07-11 01:10:00|10147.7|10147.1|10150.8|10150.2|10151.9|10151.1|10147.3|10146.7|515
1657502100000|2022-07-11 01:15:00|10151|10150.1|10149.3|10148.4|10151.1|10150.2|10146.2|10145.4|740
1657502400000|2022-07-11 01:20:00|10149|10148.5|10148|10147.1|10150|10149.2|10146.2|10145.4|641
1657502700000|2022-07-11 01:25:00|10148.1|10147.2|10147.9|10147|10150|10149.2|10146.7|10146|530
1657503000000|2022-07-11 01:30:00|10147.8|10146.9|10146.9|10146|10148|10147.2|10145.4|10144.7|613
1657503300000|2022-07-11 01:35:00|10147|10146.1|10144.2|10143.3|10147|10146.1|10143.5|10142.8|597
1657503600000|2022-07-11 01:40:00|10144|10143.1|10139.7|10138.8|10144|10143.2|10138|10137.4|805
1657503900000|2022-07-11 01:45:00|10139.8|10138.9|10137.1|10136.2|10140|10139.1|10136.6|10135.7|1002
1657504200000|2022-07-11 01:50:00|10137.2|10136.3|10136.8|10136.2|10137.9|10137|10135.3|10134.7|733
1657504500000|2022-07-11 01:55:00|10137|10136.4|10140|10139.4|10141.3|10140.7|10136.1|10135.5|594
1657504800000|2022-07-11 02:00:00|10139.9|10139.3|10139.7|10138.8|10142.9|10142.1|10139.4|10138.6|620
1657505100000|2022-07-11 02:05:00|10139.6|10139|10143.3|10142.7|10144.4|10143.8|10139.4|10138.7|605
1657505400000|2022-07-11 02:10:00|10143.4|10142.5|10141.7|10141.1|10145.9|10145.1|10141.3|10140.7|513
1657505700000|2022-07-11 02:15:00|10141.6|10141|10142.2|10141.6|10143|10142.3|10140.4|10139.8|398
1657506000000|2022-07-11 02:20:00|10142.4|10141.5|10146|10145.1|10146.7|10145.8|10141.2|10140.3|550
1657506300000|2022-07-11 02:25:00|10146.1|10145.2|10147.5|10146.9|10147.6|10147|10145.6|10144.8|355
1657506600000|2022-07-11 02:30:00|10147.3|10146.7|10152.7|10151.8|10152.8|10152.1|10147.2|10146.3|623
1657506900000|2022-07-11 02:35:00|10152.6|10151.7|10151.4|10150.8|10153|10152.1|10149.5|10148.7|476
1657507200000|2022-07-11 02:40:00|10151.3|10150.7|10147.6|10147|10151.4|10150.8|10145|10144.3|558
1657507500000|2022-07-11 02:45:00|10147.7|10147.1|10146.4|10145.8|10148.1|10147.4|10144.8|10144.2|413
1657507800000|2022-07-11 02:50:00|10146.6|10146|10147.5|10146.9|10147.8|10147|10145.9|10145|344
1657508100000|2022-07-11 02:55:00|10147.4|10146.8|10150.1|10149.2|10150.6|10150|10146.5|10145.8|348
1657508400000|2022-07-11 03:00:00|10150.2|10149.3|10152.7|10151.8|10152.7|10151.9|10150|10149.2|422
1657508700000|2022-07-11 03:05:00|10152.6|10151.7|10155.4|10154.5|10156.6|10155.7|10151.3|10150.5|360
1657509000000|2022-07-11 03:10:00|10155.3|10154.7|10153.3|10152.4|10156.8|10156.1|10152.7|10151.9|430
1657509300000|2022-07-11 03:15:00|10153.2|10152.3|10152.4|10151.8|10153.4|10152.8|10151.7|10150.9|420
1657509600000|2022-07-11 03:20:00|10152.3|10151.7|10153.3|10152.7|10156|10155.3|10152|10151.3|386
1657509900000|2022-07-11 03:25:00|10153.4|10152.5|10152.7|10151.8|10153.6|10152.8|10151.4|10150.7|322
1657510200000|2022-07-11 03:30:00|10152.8|10151.9|10149|10148.4|10153.1|10152.2|10148.4|10147.6|411
1657510500000|2022-07-11 03:35:00|10148.9|10148.3|10149.7|10148.8|10150.9|10150.1|10148.9|10148.1|332
1657510800000|2022-07-11 03:40:00|10149.6|10148.7|10148|10147.1|10149.6|10149|10147.5|10146.7|234
1657511100000|2022-07-11 03:45:00|10148.1|10147.2|10149.6|10148.7|10150|10149.4|10147.9|10147.1|295
1657511400000|2022-07-11 03:50:00|10149.5|10148.6|10146.7|10146.1|10150.4|10149.7|10146.3|10145.7|279
1657511700000|2022-07-11 03:55:00|10146.6|10146|10150|10149.1|10150|10149.1|10146.6|10145.8|257
1657512000000|2022-07-11 04:00:00|10149.9|10149|10150.2|10149.6|10151.1|10150.4|10148.3|10147.7|429
1657512300000|2022-07-11 04:05:00|10150.3|10149.7|10150.7|10150.1|10152.9|10152.3|10150.1|10149.5|368
1657512600000|2022-07-11 04:10:00|10150.8|10150.2|10154|10153.1|10154.6|10153.9|10150.4|10149.7|310
1657512900000|2022-07-11 04:15:00|10153.9|10153|10153.1|10152.2|10154.8|10154|10152.8|10152|332
1657513200000|2022-07-11 04:20:00|10153|10152.4|10151|10150.1|10153.5|10152.9|10149.7|10149.1|377
1657513500000|2022-07-11 04:25:00|10150.9|10150|10150.9|10150|10152|10151.4|10149.2|10148.6|365
1657513800000|2022-07-11 04:30:00|10151|10150.1|10153.9|10153|10154.3|10153.4|10150.4|10149.6|259
1657514100000|2022-07-11 04:35:00|10154|10153.1|10154.1|10153.2|10155.1|10154.5|10152.7|10151.9|279
1657514400000|2022-07-11 04:40:00|10154|10153.5|10152.1|10151.5|10154.5|10153.9|10152|10151.4|257
1657514700000|2022-07-11 04:45:00|10152.3|10151.7|10152.7|10152.1|10154|10153.4|10152.2|10151.4|224
1657515000000|2022-07-11 04:50:00|10152.6|10151.8|10151.2|10150.6|10153|10152.3|10148.6|10148|397
1657515300000|2022-07-11 04:55:00|10151.1|10150.5|10151.7|10150.8|10152.6|10151.9|10150.7|10150|319
1657515600000|2022-07-11 05:00:00|10151.6|10150.7|10148.2|10147.3|10151.6|10150.9|10147.9|10147.1|468
1657515900000|2022-07-11 05:05:00|10148.3|10147.4|10151.7|10150.8|10152.5|10151.8|10147.9|10147.1|397
1657516200000|2022-07-11 05:10:00|10151.8|10150.9|10150.1|10149.5|10151.9|10151.3|10149.9|10149.3|310
1657516500000|2022-07-11 05:15:00|10150.4|10149.8|10148.6|10148|10151.3|10150.5|10148.5|10147.9|360
1657516800000|2022-07-11 05:20:00|10148.7|10148.1|10151.6|10151|10152.1|10151.5|10148|10147.1|322
1657517100000|2022-07-11 05:25:00|10151.5|10150.9|10151.7|10151.1|10152.1|10151.5|10150.8|10150.2|261
1657517400000|2022-07-11 05:30:00|10151.9|10151|10146.9|10146|10151.9|10151.1|10146.6|10145.8|485
1657517700000|2022-07-11 05:35:00|10147|10146.1|10147.3|10146.4|10147.9|10147.1|10144.5|10143.7|500
1657518000000|2022-07-11 05:40:00|10147.2|10146.3|10146.6|10145.7|10148.1|10147.4|10145.4|10144.8|423
1657518300000|2022-07-11 05:45:00|10146.5|10145.6|10145.2|10144.3|10146.7|10146.1|10142.5|10141.8|531
1657518600000|2022-07-11 05:50:00|10145.1|10144.2|10140.4|10139.8|10145.1|10144.4|10138.3|10137.6|551
1657518900000|2022-07-11 05:55:00|10140.5|10139.9|10140.1|10139.5|10142.9|10142.3|10139.8|10139|518
1657519200000|2022-07-11 06:00:00|10140|10139.4|10142.3|10141.7|10142.8|10142.1|10138.9|10138.3|841
1657519500000|2022-07-11 06:05:00|10142.4|10141.8|10139.6|10139|10144.3|10143.7|10138.9|10138|772
1657519800000|2022-07-11 06:10:00|10139.4|10138.8|10137.4|10136.5|10142|10141.2|10137|10136.3|981
1657520100000|2022-07-11 06:15:00|10137.3|10136.4|10140.6|10139.7|10142.1|10141.4|10136.3|10135.7|863
1657520400000|2022-07-11 06:20:00|10140.7|10139.8|10135.4|10134.8|10141.1|10140.4|10135|10134.2|562
1657520700000|2022-07-11 06:25:00|10135.3|10134.7|10134.1|10133.2|10136.6|10136|10132.2|10131.3|725
1657521000000|2022-07-11 06:30:00|10133.9|10133.3|10136.7|10136.1|10138.5|10137.8|10133.8|10132.9|695
1657521300000|2022-07-11 06:35:00|10137|10136.4|10139.8|10139.2|10142.1|10141.2|10136.5|10135.7|733
1657521600000|2022-07-11 06:40:00|10139.6|10139|10133.6|10132.7|10139.8|10139.1|10132.9|10132.3|578
1657521900000|2022-07-11 06:45:00|10133.5|10132.6|10133.1|10132.5|10136.1|10135.4|10132.6|10131.9|541
1657522200000|2022-07-11 06:50:00|10133|10132.4|10123.5|10122.6|10133.3|10132.5|10120|10119.2|792
1657522500000|2022-07-11 06:55:00|10123.6|10122.7|10127.8|10126.9|10129.8|10128.9|10123.4|10122.5|691
1657522800000|2022-07-11 07:00:00|10128.1|10127.2|10124.3|10123.4|10130.4|10129.4|10120.7|10119.8|946
1657523100000|2022-07-11 07:05:00|10124.4|10123.5|10135.6|10134.7|10138|10137.1|10124.1|10123.2|1308
1657523400000|2022-07-11 07:10:00|10135.2|10134.6|10128.8|10127.9|10136.2|10135.6|10128.7|10127.9|901
1657523700000|2022-07-11 07:15:00|10128.9|10128|10127.1|10126.5|10131.2|10130.6|10124.7|10123.9|954
1657524000000|2022-07-11 07:20:00|10127|10126.4|10123.1|10122.2|10127.7|10127.1|10119.5|10118.8|795
1657524300000|2022-07-11 07:25:00|10122.9|10122|10118.2|10117.3|10123.8|10122.9|10115.3|10114.5|763
1657524600000|2022-07-11 07:30:00|10118.1|10117.2|10122.3|10121.4|10123.3|10122.5|10116.4|10115.7|782
1657524900000|2022-07-11 07:35:00|10122.2|10121.3|10119.6|10118.7|10124.8|10124.1|10117.9|10117|821
1657525200000|2022-07-11 07:40:00|10119.7|10118.8|10117.7|10117.1|10123.3|10122.4|10117.1|10116.5|764
1657525500000|2022-07-11 07:45:00|10117.6|10117|10112.2|10111.6|10121.3|10120.7|10112.2|10111.5|787
1657525800000|2022-07-11 07:50:00|10112.3|10111.7|10107.7|10107.1|10112.4|10111.7|10106|10105.1|1082
1657526100000|2022-07-11 07:55:00|10107.6|10107|10111.6|10110.7|10113.9|10113.2|10107.4|10106.8|847
1657526400000|2022-07-11 08:00:00|10111.5|10110.6|10107.2|10106.6|10113.9|10113.1|10107|10106.2|902
1657526700000|2022-07-11 08:05:00|10107.4|10106.8|10109.7|10108.8|10111.8|10111.2|10107|10106.4|694
1657527000000|2022-07-11 08:10:00|10109.6|10108.7|10117.6|10117|10122.6|10121.9|10108.7|10108.1|912
1657527300000|2022-07-11 08:15:00|10117.7|10117.1|10120.8|10120.2|10121.6|10120.7|10113.2|10112.5|891
1657527600000|2022-07-11 08:20:00|10120.7|10120.1|10118.1|10117.5|10121|10120.3|10114.8|10113.9|897
1657527900000|2022-07-11 08:25:00|10118|10117.4|10120.3|10119.4|10120.6|10119.8|10115.3|10114.5|700
1657528200000|2022-07-11 08:30:00|10120.2|10119.3|10127.2|10126.6|10127.4|10126.6|10119.7|10118.9|804
1657528500000|2022-07-11 08:35:00|10126.6|10126|10132.5|10131.6|10132.8|10132|10125.7|10125.1|786
1657528800000|2022-07-11 08:40:00|10132.7|10131.8|10129.7|10128.8|10132.7|10132.1|10127.1|10126.5|589
1657529100000|2022-07-11 08:45:00|10129.8|10129.2|10125.1|10124.5|10129.8|10129.2|10124|10123.3|675
1657529400000|2022-07-11 08:50:00|10125.2|10124.6|10126.1|10125.2|10127.3|10126.7|10123.6|10123|566
1657529700000|2022-07-11 08:55:00|10126|10125.1|10119|10118.1|10126.6|10126|10118.6|10117.9|703
1657530000000|2022-07-11 09:00:00|10118.9|10118|10120.2|10119.6|10121.9|10121.3|10116.9|10116.3|787
1657530300000|2022-07-11 09:05:00|10120.1|10119.5|10122.4|10121.8|10125.9|10125|10120.1|10119.5|597
1657530600000|2022-07-11 09:10:00|10122.5|10121.6|10121.3|10120.7|10125.8|10124.9|10120.8|10120.2|646
1657530900000|2022-07-11 09:15:00|10121.2|10120.6|10116.5|10115.9|10122.2|10121.6|10114.6|10114|632
1657531200000|2022-07-11 09:20:00|10116.4|10115.8|10119.4|10118.8|10119.6|10118.9|10114.6|10113.9|617
1657531500000|2022-07-11 09:25:00|10119.5|10118.9|10116|10115.4|10123|10122.4|10114|10113.4|698
1657531800000|2022-07-11 09:30:00|10115.9|10115.3|10113|10112.4|10117.8|10117.1|10109.3|10108.4|718
1657532100000|2022-07-11 09:35:00|10113.1|10112.5|10115|10114.4|10115.4|10114.8|10112.1|10111.5|644
1657532400000|2022-07-11 09:40:00|10115.1|10114.5|10107.3|10106.4|10119.6|10119|10106.1|10105.5|706
1657532700000|2022-07-11 09:45:00|10107.4|10106.5|10107.2|10106.6|10111.8|10111|10106.6|10105.8|667
1657533000000|2022-07-11 09:50:00|10107|10106.4|10106.1|10105.5|10107.8|10107.2|10103.5|10102.9|618
1657533300000|2022-07-11 09:55:00|10106.2|10105.6|10103.2|10102.3|10107.8|10107.1|10102.4|10101.7|685
1657533600000|2022-07-11 10:00:00|10103.3|10102.4|10101.3|10100.7|10104.5|10103.6|10100.9|10100.1|764
1657533900000|2022-07-11 10:05:00|10101.4|10100.8|10100.8|10100.2|10103.5|10102.9|10096.4|10095.5|731
1657534200000|2022-07-11 10:10:00|10100.7|10100.1|10103.5|10102.9|10104.8|10104.2|10099.8|10099.2|744
1657534500000|2022-07-11 10:15:00|10103.4|10102.8|10106.8|10106.2|10108.1|10107.4|10102.2|10101.6|646
1657534800000|2022-07-11 10:20:00|10106.9|10106.3|10107.7|10106.8|10110.5|10109.9|10106.9|10106.3|606
1657535100000|2022-07-11 10:25:00|10107.2|10106.3|10107|10106.1|10108.9|10108.1|10105.4|10104.5|531
1657535400000|2022-07-11 10:30:00|10107.1|10106.2|10105.1|10104.2|10108.1|10107.5|10101.9|10101.3|601
1657535700000|2022-07-11 10:35:00|10105|10104.4|10108.5|10107.9|10108.9|10108.3|10104|10103.4|548
1657536000000|2022-07-11 10:40:00|10108.1|10107.5|10114.2|10113.3|10114.7|10114.1|10108|10107.3|624
1657536300000|2022-07-11 10:45:00|10115.1|10113.6|10114|10113.4|10115.1|10114.3|10111.1|10110.4|560
1657536600000|2022-07-11 10:50:00|10114.1|10113.5|10109.7|10108.8|10114.7|10114|10109.4|10108.8|579
1657536900000|2022-07-11 10:55:00|10109.6|10108.7|10113|10112.4|10114.7|10114|10108.9|10108.3|600
1657537200000|2022-07-11 11:00:00|10113.1|10112.2|10114.3|10113.4|10115.3|10114.7|10111.7|10111|634
1657537500000|2022-07-11 11:05:00|10114.2|10113.3|10115.4|10114.8|10116.9|10116.1|10112.9|10112|618
1657537800000|2022-07-11 11:10:00|10115.5|10114.9|10113.5|10112.9|10118.5|10117.9|10113.5|10112.9|491
1657538100000|2022-07-11 11:15:00|10113.3|10112.7|10112.8|10112.2|10116.2|10115.6|10112.4|10111.6|539
1657538400000|2022-07-11 11:20:00|10112.7|10112.1|10105.2|10104.6|10113.8|10113.2|10104.8|10104.2|618
1657538700000|2022-07-11 11:25:00|10105.1|10104.5|10096.6|10096|10105.4|10104.8|10096|10095.4|724
1657539000000|2022-07-11 11:30:00|10096.5|10095.9|10096.7|10095.8|10100.8|10100.2|10095|10094.4|677
1657539300000|2022-07-11 11:35:00|10096.8|10095.9|10095|10094.4|10098.2|10097.4|10093.3|10092.7|568
1657539600000|2022-07-11 11:40:00|10094.8|10094.2|10091.6|10091|10095.9|10095.3|10090.3|10089.7|683
1657539900000|2022-07-11 11:45:00|10091.8|10091.2|10085.8|10085.2|10093.9|10093.3|10085.2|10084.6|695
1657540200000|2022-07-11 11:50:00|10085.6|10085|10082.9|10082.3|10088.2|10087.6|10082.9|10082.3|809
1657540500000|2022-07-11 11:55:00|10083|10082.4|10090.4|10089.5|10090.4|10089.8|10082.9|10082.3|809
1657540800000|2022-07-11 12:00:00|10090.3|10089.4|10087.6|10087|10094.8|10094|10087.6|10087|1065
1657541100000|2022-07-11 12:05:00|10087.7|10087.1|10088.8|10087.9|10095.3|10094.5|10085.9|10085.2|771
1657541400000|2022-07-11 12:10:00|10089.1|10088.2|10098.2|10097.3|10098.6|10097.7|10088.7|10088|712
1657541700000|2022-07-11 12:15:00|10098.1|10097.2|10098.8|10098.2|10104.4|10103.8|10096.8|10096.2|825
1657542000000|2022-07-11 12:20:00|10098.7|10098.1|10100.1|10099.5|10104|10103.4|10098.1|10097.5|856
1657542300000|2022-07-11 12:25:00|10100|10099.4|10090.9|10090.3|10101.6|10101|10090.8|10090.2|840
1657542600000|2022-07-11 12:30:00|10091|10090.4|10082.6|10081.7|10097.7|10097|10081.2|10080.4|1180
1657542900000|2022-07-11 12:35:00|10082.2|10081.6|10078.2|10077.6|10083.1|10082.2|10077|10076.4|1059
1657543200000|2022-07-11 12:40:00|10078.3|10077.7|10078|10077.4|10081.7|10081.1|10076.1|10075.2|910
1657543500000|2022-07-11 12:45:00|10078.3|10077.7|10081.2|10080.6|10081.3|10080.7|10075.2|10074.6|917
1657543800000|2022-07-11 12:50:00|10081.4|10080.8|10078.4|10077.5|10084.7|10084.1|10076.8|10076.1|885
1657544100000|2022-07-11 12:55:00|10078.5|10077.6|10081.4|10080.8|10086.8|10086.2|10075.8|10075.1|825
1657544400000|2022-07-11 13:00:00|10081.3|10080.7|10077.3|10076.7|10083.1|10082.2|10065.7|10064.8|1144
1657544700000|2022-07-11 13:05:00|10077.4|10076.8|10061.8|10061.2|10078.9|10078.2|10061.8|10061.1|1107
1657545000000|2022-07-11 13:10:00|10061.9|10061|10056.8|10056.2|10063.2|10062.6|10056.2|10055.3|1134
1657545300000|2022-07-11 13:15:00|10056.9|10056.3|10066.4|10065.5|10067.6|10066.7|10056.9|10056.3|900
1657545600000|2022-07-11 13:20:00|10066.5|10065.6|10065.9|10065.3|10068.2|10067.6|10061.5|10060.7|870
1657545900000|2022-07-11 13:25:00|10065.8|10065.2|10064.2|10063.3|10066.5|10065.4|10057.1|10056.3|927
1657546200000|2022-07-11 13:30:00|10064.3|10063.4|10057.4|10056.5|10066|10065.4|10056.7|10055.8|1301
1657546500000|2022-07-11 13:35:00|10057.5|10056.6|10057.9|10057.3|10062.3|10061.7|10054.7|10054.1|1301
1657546800000|2022-07-11 13:40:00|10057.7|10057.1|10060|10059.4|10060.1|10059.5|10054|10053.2|1155
1657547100000|2022-07-11 13:45:00|10059.6|10059|10056.9|10056.3|10060|10059.4|10052.9|10052|1124
1657547400000|2022-07-11 13:50:00|10056.8|10056.2|10066|10065.1|10066.3|10065.5|10054.9|10054.1|1136
1657547700000|2022-07-11 13:55:00|10065.9|10065|10069.6|10069|10076.2|10075.3|10063.1|10062.3|1226
1657548000000|2022-07-11 14:00:00|10069.5|10068.9|10069.3|10068.7|10071.2|10070.6|10064|10063.3|1087
1657548300000|2022-07-11 14:05:00|10069.2|10068.6|10074.2|10073.3|10075.8|10075|10067.8|10066.9|1007
1657548600000|2022-07-11 14:10:00|10074.3|10073.4|10072.2|10071.3|10081.5|10080.6|10072|10071.2|1064
1657548900000|2022-07-11 14:15:00|10072.3|10071.4|10069.1|10068.5|10077.3|10076.5|10068.4|10067.8|1006
1657549200000|2022-07-11 14:20:00|10069|10068.4|10065|10064.4|10069|10068.4|10064.4|10063.8|881
1657549500000|2022-07-11 14:25:00|10064.8|10064.2|10064.5|10063.9|10071.7|10071.1|10062.4|10061.8|1040
1657549800000|2022-07-11 14:30:00|10064.4|10063.8|10072.7|10072.1|10075.5|10074.6|10063.1|10062.5|1055
1657550100000|2022-07-11 14:35:00|10073|10072.4|10078.7|10078.1|10078.8|10078.2|10072.7|10072|890
1657550400000|2022-07-11 14:40:00|10078.6|10078|10086.9|10086|10086.9|10086.1|10078.5|10077.9|924
1657550700000|2022-07-11 14:45:00|10086.8|10085.9|10082.5|10081.9|10087.5|10086.9|10076.9|10076.3|1001
1657551000000|2022-07-11 14:50:00|10082.6|10082|10086.3|10085.7|10093.4|10092.6|10077.1|10076.4|1229
1657551300000|2022-07-11 14:55:00|10086.4|10085.8|10082|10081.4|10086.7|10086.1|10080|10079.4|1044
1657551600000|2022-07-11 15:00:00|10081.9|10081.3|10084|10083.4|10086.5|10085.9|10078.8|10078.2|1000
1657551900000|2022-07-11 15:05:00|10084.1|10083.5|10083|10082.4|10089|10087.4|10080|10079.4|991
1657552200000|2022-07-11 15:10:00|10083.1|10082.5|10090.5|10089.6|10091.4|10090.7|10082.5|10081.8|933
1657552500000|2022-07-11 15:15:00|10090.4|10089.5|10084.5|10083.6|10091.9|10091.1|10083.4|10082.5|757
1657552800000|2022-07-11 15:20:00|10084.3|10083.4|10082.8|10082.2|10087|10086.4|10082|10081.1|842
1657553100000|2022-07-11 15:25:00|10082.7|10082.1|10082.5|10081.9|10087|10086.4|10082.4|10081.8|809
1657553400000|2022-07-11 15:30:00|10082.4|10081.8|10086.2|10085.6|10089.4|10088.7|10081.3|10080.7|820
1657553700000|2022-07-11 15:35:00|10086.1|10085.5|10082.9|10082.3|10086.6|10086|10081.4|10080.8|757
1657554000000|2022-07-11 15:40:00|10082.7|10082.1|10081.2|10080.6|10082.9|10082.3|10076.5|10075.9|798
1657554300000|2022-07-11 15:45:00|10081.3|10080.7|10075|10074.4|10082.2|10081.6|10073.8|10073.2|732
1657554600000|2022-07-11 15:50:00|10074.9|10074.3|10081|10080.4|10082.2|10081.6|10074.9|10074.3|783
1657554900000|2022-07-11 15:55:00|10080.9|10080.3|10085.7|10085.1|10087|10086.4|10080.9|10080.3|670
1657555200000|2022-07-11 16:00:00|10085.8|10085.2|10079.9|10079.3|10087.9|10087.3|10077.7|10077.1|776
1657555500000|2022-07-11 16:05:00|10079.8|10079.2|10081.2|10080.6|10082.3|10081.6|10078|10077.4|604
1657555800000|2022-07-11 16:10:00|10081.3|10080.7|10077.5|10076.9|10082.3|10081.5|10077.5|10076.8|595
1657556100000|2022-07-11 16:15:00|10077.6|10077|10077.1|10076.5|10079.3|10078.7|10075.3|10074.6|652
1657556400000|2022-07-11 16:20:00|10077.3|10076.7|10069.5|10068.9|10078.3|10077.5|10067.5|10066.9|720
1657556700000|2022-07-11 16:25:00|10069.3|10068.7|10069.1|10068.5|10072.6|10072|10067.9|10067.3|516
1657557000000|2022-07-11 16:30:00|10069|10068.4|10067.5|10066.9|10069.1|10068.5|10063.2|10062.6|618
1657557300000|2022-07-11 16:35:00|10067.4|10066.8|10070.1|10069.5|10072.1|10071.5|10067.4|10066.8|522
1657557600000|2022-07-11 16:40:00|10070|10069.4|10069.8|10069.2|10070.4|10069.8|10067|10066.4|475
1657557900000|2022-07-11 16:45:00|10069.7|10069.1|10066.4|10065.8|10070.6|10070|10066|10065.4|533
1657558200000|2022-07-11 16:50:00|10066.5|10065.9|10064.7|10064.1|10067.4|10066.8|10063.4|10062.8|600
1657558500000|2022-07-11 16:55:00|10064.9|10064.3|10064.2|10063.3|10066.9|10066.3|10062.8|10062.1|614
1657558800000|2022-07-11 17:00:00|10064|10063.4|10064.7|10063.8|10067.2|10066.6|10060.6|10059.8|775
1657559100000|2022-07-11 17:05:00|10064.8|10063.9|10068.5|10067.9|10069.2|10068.4|10063|10062.2|521
1657559400000|2022-07-11 17:10:00|10068.4|10067.8|10073|10072.4|10073.2|10072.6|10068.3|10067.7|516
1657559700000|2022-07-11 17:15:00|10073.1|10072.5|10070.3|10069.7|10073.1|10072.5|10069|10068.4|421
1657560000000|2022-07-11 17:20:00|10070.4|10069.8|10068.2|10067.6|10072.9|10072|10068|10067.4|482
1657560300000|2022-07-11 17:25:00|10068.3|10067.7|10067.3|10066.7|10070.8|10070.2|10066.7|10066.1|429
1657560600000|2022-07-11 17:30:00|10067.2|10066.6|10069.7|10069.1|10071|10070.4|10064.6|10064|646
1657560900000|2022-07-11 17:35:00|10069.6|10069|10069.3|10068.7|10070.4|10069.7|10066.8|10066|479
1657561200000|2022-07-11 17:40:00|10069|10068.4|10071|10070.4|10073.7|10073.1|10069|10068.4|498
1657561500000|2022-07-11 17:45:00|10070.9|10070.3|10072.5|10071.9|10073.1|10072.5|10070.6|10069.9|387
1657561800000|2022-07-11 17:50:00|10072.4|10071.8|10068.9|10068.3|10072.4|10071.8|10068.7|10068.1|415
1657562100000|2022-07-11 17:55:00|10068.8|10068.2|10071.1|10070.2|10071.7|10070.9|10067.9|10067.1|349
1657562400000|2022-07-11 18:00:00|10071|10070.1|10067.5|10066.6|10073.5|10072.9|10066.9|10066.1|604
1657562700000|2022-07-11 18:05:00|10067.4|10066.5|10063.4|10062.8|10068.7|10068.1|10063.1|10062.5|546
1657563000000|2022-07-11 18:10:00|10063.5|10062.9|10063.2|10062.6|10064.9|10064.3|10061.5|10060.9|550
1657563300000|2022-07-11 18:15:00|10063.1|10062.5|10067.9|10067.3|10069.3|10068.5|10063|10062.4|453
1657563600000|2022-07-11 18:20:00|10068|10067.4|10065.9|10065.3|10068.4|10067.8|10064.8|10064.2|357
1657563900000|2022-07-11 18:25:00|10066|10065.4|10065.9|10065.3|10066.8|10066|10064.8|10064.1|378
1657564200000|2022-07-11 18:30:00|10065.8|10065.2|10065.8|10065.2|10066.9|10066.2|10064|10063.3|513
1657564500000|2022-07-11 18:35:00|10065.9|10065.3|10068.8|10068.2|10068.9|10068.3|10065.9|10065.3|420
1657564800000|2022-07-11 18:40:00|10068.7|10068.1|10070.8|10069.9|10072.1|10071.5|10068.2|10067.4|439
1657565100000|2022-07-11 18:45:00|10070.6|10070|10067.1|10066.2|10070.7|10070.1|10065.7|10065|393
1657565400000|2022-07-11 18:50:00|10067|10066.4|10064|10063.4|10067.3|10066.4|10063|10062.3|530
1657565700000|2022-07-11 18:55:00|10064.1|10063.2|10063.6|10062.7|10064.3|10063.7|10059.9|10059.1|509
1657566000000|2022-07-11 19:00:00|10063.5|10062.9|10063|10062.1|10066.2|10065.3|10061.6|10060.8|539
1657566300000|2022-07-11 19:05:00|10062.9|10062|10062.8|10061.9|10063.9|10063|10060.8|10059.9|624
1657566600000|2022-07-11 19:10:00|10062.7|10061.8|10059.8|10058.9|10063.9|10063|10058.7|10058|413
1657566900000|2022-07-11 19:15:00|10059.6|10058.7|10055.1|10054.2|10060.2|10059.4|10053.7|10053.1|535
1657567200000|2022-07-11 19:20:00|10055|10054.1|10050.7|10050.1|10055.2|10054.4|10048.8|10047.9|751
1657567500000|2022-07-11 19:25:00|10050.8|10050.2|10047|10046.4|10051.1|10050.5|10045.3|10044.5|601
1657567800000|2022-07-11 19:30:00|10047.5|10046.9|10046.4|10045.8|10053|10052.4|10046.2|10045.6|589
1657568100000|2022-07-11 19:35:00|10046.5|10045.9|10047.3|10046.4|10047.8|10046.9|10045.5|10044.7|469
1657568400000|2022-07-11 19:40:00|10047.2|10046.3|10041.5|10040.9|10047.2|10046.5|10041.1|10040.5|557
1657568700000|2022-07-11 19:45:00|10041.6|10041|10040.9|10040.3|10042.5|10041.9|10040|10039.4|603
1657569000000|2022-07-11 19:50:00|10040.8|10040.2|10035.8|10035.2|10042.2|10041.6|10035.2|10034.6|573
1657569300000|2022-07-11 19:55:00|10035.6|10034.7|10045.8|10044.9|10046|10045.4|10034.1|10033.3|710
1657569600000|2022-07-11 20:00:00|10045.9|10045|10045.6|10045|10047.4|10046.5|10043.2|10042.3|514
1657569900000|2022-07-11 20:05:00|10045.5|10044.9|10044.4|10043.8|10045.7|10045|10041.3|10040.7|326
1657570200000|2022-07-11 20:10:00|10044.6|10044|10043.2|10042.6|10045.8|10045|10042.7|10041.9|313
1657570500000|2022-07-11 20:15:00|10043.1|10042.5|10043.7|10043.1|10046.2|10045.6|10043.1|10042.5|362
1657570800000|2022-07-11 20:20:00|10043.6|10043|10044.7|10044.1|10045.3|10044.7|10043.1|10042.3|264
1657571100000|2022-07-11 20:25:00|10044.6|10044|10044.5|10043.9|10045.6|10045|10042.3|10041.7|339
1657571400000|2022-07-11 20:30:00|10044.4|10043.8|10044.5|10043.6|10044.6|10043.9|10042.6|10041.9|214
1657571700000|2022-07-11 20:35:00|10044.4|10043.5|10042.2|10041.3|10044.5|10043.7|10041.4|10040.7|157
1657572000000|2022-07-11 20:40:00|10042.1|10041.5|10041|10040.4|10042.9|10042.1|10041|10040.2|225
1657572300000|2022-07-11 20:45:00|10041.1|10040.2|10043.7|10042.5|10045.1|10044.2|10040.2|10039.3|294
1657572600000|2022-07-11 20:50:00|10043.6|10042.6|10042|10041.1|10043.9|10043|10041|10040|305
1657572900000|2022-07-11 20:55:00|10042.1|10041.2|10042.8|10036.8|10043.2|10041.9|10039.4|10036.8|466
1657573200000|2022-07-11 21:00:00|10042.7|10036.7|10041|10035|10043.1|10037.1|10040.9|10034.9|54
1657573500000|2022-07-11 21:05:00|10041.9|10035.9|10041.9|10035.9|10042.3|10036.3|10041.2|10035.2|48
1657573800000|2022-07-11 21:10:00|10040.3|10034.3|10042.5|10036.5|10043.1|10037.1|10039.6|10033.6|145
1657574100000|2022-07-11 21:15:00|10042|10036|10042.2|10036.2|10042.9|10036.9|10036.7|10030.7|151
1657574400000|2022-07-11 21:20:00|10041.7|10035.7|10041.2|10036.5|10042.2|10036.8|10040.2|10034.3|141
1657574700000|2022-07-11 21:25:00|10041.4|10036.3|10041.4|10036.7|10042.1|10038.3|10039.7|10035.9|142
1657575000000|2022-07-11 21:30:00|10041.5|10036.8|10041.6|10036.2|10042|10037.5|10039.6|10035.9|170
1657575300000|2022-07-11 21:35:00|10041|10036.5|10040.4|10037|10041.7|10037.3|10039.5|10036|139
1657575600000|2022-07-11 21:40:00|10040.1|10037.1|10041.3|10037.4|10041.9|10037.8|10038.8|10036|110
1657575900000|2022-07-11 21:45:00|10041|10037.3|10040.7|10037|10042.4|10038.3|10039.1|10036.2|183
1657576200000|2022-07-11 21:50:00|10040.4|10036.9|10039.4|10036.7|10041|10037.6|10038|10034.7|281
1657576500000|2022-07-11 21:55:00|10039.8|10036.2|10040.6|10036.7|10040.8|10038.1|10038.2|10035.6|200
1657576800000|2022-07-11 22:00:00|10039.8|10036.6|10040.3|10039|10041|10039.2|10039.3|10036.5|385
1657577100000|2022-07-11 22:05:00|10040.4|10038.9|10040.6|10039.7|10041|10039.9|10039.9|10038.7|197
1657577400000|2022-07-11 22:10:00|10040.5|10039.6|10045.7|10044.5|10046.8|10045.4|10040.5|10039.5|554
1657577700000|2022-07-11 22:15:00|10045.8|10044.6|10045.3|10044.2|10046.1|10044.8|10044.9|10043.8|410
1657578000000|2022-07-11 22:20:00|10045.4|10044.1|10046.6|10045.7|10047|10046.1|10044.6|10043.7|442
1657578300000|2022-07-11 22:25:00|10046.7|10045.6|10046.8|10045.7|10047|10046|10044.4|10043.4|382
1657578600000|2022-07-11 22:30:00|10046.9|10045.6|10043.1|10042.2|10046.9|10045.6|10042.2|10041.2|389
1657578900000|2022-07-11 22:35:00|10043.2|10042.3|10042.2|10041.3|10043.3|10042.3|10041.4|10040.3|180
1657579200000|2022-07-11 22:40:00|10042.1|10041.2|10043.4|10042.5|10044.4|10043.4|10042.1|10041|166
1657579500000|2022-07-11 22:45:00|10043.3|10042.4|10043.5|10042.6|10045.5|10044.4|10043.2|10042.3|211
1657579800000|2022-07-11 22:50:00|10043.6|10042.7|10041.1|10040.2|10043.7|10042.7|10040.4|10039.4|272
1657580100000|2022-07-11 22:55:00|10041|10040.1|10040.6|10039.7|10041.2|10040.3|10039.6|10038.6|319
1657580400000|2022-07-11 23:00:00|10040.8|10039.9|10044.3|10043.4|10044.7|10043.7|10040.2|10039.2|367
1657580700000|2022-07-11 23:05:00|10044.4|10043.5|10046|10045.1|10046.5|10045.6|10043.7|10042.8|350
1657581000000|2022-07-11 23:10:00|10045.6|10045|10046.5|10045.6|10047|10046|10044.2|10043.3|383
1657581300000|2022-07-11 23:15:00|10046.4|10045.5|10046.7|10045.8|10047.5|10046.6|10046.1|10045.2|295
1657581600000|2022-07-11 23:20:00|10046.8|10045.9|10046|10045.1|10047.2|10046.3|10044.9|10044.3|316
1657581900000|2022-07-11 23:25:00|10045.9|10045|10044.5|10043.6|10047.5|10046.6|10043.9|10043.1|334
1657582200000|2022-07-11 23:30:00|10044.6|10043.9|10043.9|10043|10047|10046.1|10043.5|10042.6|331
1657582500000|2022-07-11 23:35:00|10044|10043.1|10044.5|10043.6|10045.6|10044.7|10043.8|10042.9|420
1657582800000|2022-07-11 23:40:00|10044.4|10043.8|10043.1|10042.5|10044.8|10043.9|10043.1|10042.3|294
1657583100000|2022-07-11 23:45:00|10043.3|10042.7|10047.9|10047.3|10047.9|10047.3|10043.2|10042.5|357
1657583400000|2022-07-11 23:50:00|10047.8|10047.2|10048.1|10047.2|10048.2|10047.5|10047.3|10046.6|176
1657583700000|2022-07-11 23:55:00|10047.5|10046.9|10046.3|10045.7|10048.1|10047.4|10046.2|10045.5|187
1657584000000|2022-07-12 00:00:00|10046|10045.4|10051.6|10051|10051.8|10051|10045.2|10044.6|580
1657584300000|2022-07-12 00:05:00|10051.5|10050.9|10053.7|10053.1|10054.1|10053.2|10050|10049.4|492
1657584600000|2022-07-12 00:10:00|10053.6|10053|10053.9|10053.3|10055.8|10055.1|10051.7|10051.1|407
1657584900000|2022-07-12 00:15:00|10053.4|10052.8|10052.6|10051.7|10053.7|10053.1|10051.4|10050.7|474
1657585200000|2022-07-12 00:20:00|10052.5|10051.6|10048.6|10047.7|10052.9|10052.3|10048.4|10047.7|395
1657585500000|2022-07-12 00:25:00|10048.7|10047.8|10039.5|10038.6|10048.9|10048.3|10039.2|10038.4|535
1657585800000|2022-07-12 00:30:00|10039.6|10038.7|10040.4|10039.8|10041.2|10040.5|10035.8|10034.9|600
1657586100000|2022-07-12 00:35:00|10040.3|10039.7|10044|10043.1|10044|10043.1|10039.9|10039.2|528
1657586400000|2022-07-12 00:40:00|10044.2|10043.3|10043.4|10042.8|10045|10044.3|10040.7|10040|545
1657586700000|2022-07-12 00:45:00|10043.3|10042.7|10045.4|10044.5|10049.7|10048.9|10042.9|10042.3|612
1657587000000|2022-07-12 00:50:00|10045.3|10044.4|10042|10041.4|10045.8|10044.9|10039.6|10039|653
1657587300000|2022-07-12 00:55:00|10043|10042.1|10040.5|10039.9|10044.8|10044.1|10039.1|10038.5|448
1657587600000|2022-07-12 01:00:00|10040.6|10039.7|10034.7|10033.8|10042.2|10041.5|10032.5|10031.6|649
1657587900000|2022-07-12 01:05:00|10034.8|10033.9|10025.3|10024.4|10035.4|10034.6|10024.4|10023.7|1059
1657588200000|2022-07-12 01:10:00|10025.2|10024.3|10014|10013.1|10025.3|10024.3|10012.6|10011.7|1354
1657588500000|2022-07-12 01:15:00|10013.9|10013.8|10010.6|10009.7|10015.9|10015|10007.8|10006.9|1381
1657588800000|2022-07-12 01:20:00|10010.7|10009.8|10009.5|10008.6|10016.5|10015.5|10006.5|10005.3|1442
1657589100000|2022-07-12 01:25:00|10009.6|10008.7|10013.9|10012.9|10015.3|10014.3|10008.6|10007.7|1353
1657589400000|2022-07-12 01:30:00|10014|10013|10021.4|10020.5|10024.7|10023.8|10013.7|10012.8|1502
1657589700000|2022-07-12 01:35:00|10021|10020.1|10021.7|10020.8|10023.2|10022.3|10017.6|10016.7|1297
1657590000000|2022-07-12 01:40:00|10021.8|10020.9|10023.3|10022.5|10025.4|10024.5|10020.4|10019.5|1162
1657590300000|2022-07-12 01:45:00|10023.4|10022.6|10023.7|10022.8|10025.2|10024.3|10017.6|10016.9|936
1657590600000|2022-07-12 01:50:00|10023.8|10022.9|10027.6|10026.7|10029.1|10028.2|10021.8|10020.9|906
1657590900000|2022-07-12 01:55:00|10027.5|10026.6|10028.8|10027.9|10031.8|10030.9|10026.6|10025.7|764
1657591200000|2022-07-12 02:00:00|10028.7|10027.8|10023.5|10022.6|10029.1|10028.2|10022.1|10021.2|933
1657591500000|2022-07-12 02:05:00|10023.4|10022.5|10028.6|10027.7|10029.4|10028.5|10023.4|10022.5|600
1657591800000|2022-07-12 02:10:00|10028.5|10027.6|10029.6|10028.7|10031.2|10030.3|10025.9|10025.1|508
1657592100000|2022-07-12 02:15:00|10029.7|10028.8|10022.1|10021.2|10029.7|10028.8|10022.1|10021.2|677
1657592400000|2022-07-12 02:20:00|10022.2|10021.3|10025.7|10024.8|10026.1|10025.2|10014.9|10014|1060
1657592700000|2022-07-12 02:25:00|10025.8|10024.9|10020.9|10020|10027.6|10026.7|10018.1|10017.5|774
1657593000000|2022-07-12 02:30:00|10020.8|10020.2|10022|10021.1|10024.3|10023.6|10019.3|10018.5|730
1657593300000|2022-07-12 02:35:00|10021.9|10021|10026.2|10025.3|10027.9|10027.1|10021.9|10021|722
1657593600000|2022-07-12 02:40:00|10026|10025.4|10025.9|10025|10027.7|10027|10024.2|10023.4|820
1657593900000|2022-07-12 02:45:00|10025.8|10024.9|10025.6|10025|10027.7|10026.9|10025.1|10024.4|653
1657594200000|2022-07-12 02:50:00|10025.7|10025.1|10025|10024.1|10027.3|10026.5|10023.9|10023|609
1657594500000|2022-07-12 02:55:00|10025.1|10024.2|10025.8|10025.2|10026.3|10025.4|10023.2|10022.4|578
1657594800000|2022-07-12 03:00:00|10025.9|10025|10023.7|10023.1|10029.3|10028.4|10022.9|10022.3|676
1657595100000|2022-07-12 03:05:00|10023.8|10023.2|10024.1|10023.5|10024.8|10024|10019.3|10018.7|800
1657595400000|2022-07-12 03:10:00|10024.4|10023.4|10022.8|10021.9|10024.6|10023.8|10020.1|10019.2|481
1657595700000|2022-07-12 03:15:00|10022.7|10021.8|10021.7|10020.8|10024.3|10023.7|10021.6|10020.8|436
1657596000000|2022-07-12 03:20:00|10021.5|10020.9|10020.3|10019.4|10021.8|10021|10018.5|10017.6|511
1657596300000|2022-07-12 03:25:00|10020.4|10019.5|10025.2|10024.3|10025.6|10024.9|10020.3|10019.4|434
1657596600000|2022-07-12 03:30:00|10024.9|10024|10023.7|10023.1|10026.3|10025.4|10023.7|10022.8|465
1657596900000|2022-07-12 03:35:00|10023.8|10022.9|10023|10022.1|10024.5|10023.6|10019.5|10018.7|552
1657597200000|2022-07-12 03:40:00|10022.9|10022|10024.7|10023.8|10024.8|10024.1|10021.6|10020.7|503
1657597500000|2022-07-12 03:45:00|10024.8|10023.9|10025|10024.1|10026.5|10025.6|10023.4|10022.8|432
1657597800000|2022-07-12 03:50:00|10024.9|10024|10026.6|10025.7|10027.3|10026.7|10024.2|10023.4|552
1657598100000|2022-07-12 03:55:00|10026.4|10025.8|10026.5|10025.6|10027.5|10026.8|10024.6|10023.8|529
1657598400000|2022-07-12 04:00:00|10026.4|10025.5|10023.3|10022.4|10026.6|10026|10022.3|10021.4|502
1657598700000|2022-07-12 04:05:00|10023.2|10022.3|10023|10022.1|10025.1|10024.4|10021.6|10020.8|490
1657599000000|2022-07-12 04:10:00|10023.3|10022.4|10020.6|10019.7|10023.3|10022.4|10019|10018.2|496
1657599300000|2022-07-12 04:15:00|10020.5|10019.6|10020.5|10019.6|10022.9|10022.1|10018.7|10017.8|554
1657599600000|2022-07-12 04:20:00|10020.4|10019.5|10017.7|10016.8|10020.7|10019.9|10013.5|10012.6|554
1657599900000|2022-07-12 04:25:00|10017.8|10016.9|10016.4|10015.5|10018.3|10017.5|10015.2|10014.4|446
1657600200000|2022-07-12 04:30:00|10016.5|10015.6|10012.9|10012|10016.9|10016|10011.5|10010.6|450
1657600500000|2022-07-12 04:35:00|10013|10012.1|10014.8|10013.9|10015.3|10014.7|10012|10011.3|408
1657600800000|2022-07-12 04:40:00|10015|10014.1|10013.4|10012.8|10016.5|10015.9|10011.2|10010.4|640
1657601100000|2022-07-12 04:45:00|10013.5|10012.9|10013|10012.1|10014.5|10013.6|10009.1|10008.4|527
1657601400000|2022-07-12 04:50:00|10012.9|10012|10014.6|10013.7|10015.3|10014.6|10009.6|10009|612
1657601700000|2022-07-12 04:55:00|10014.7|10013.8|10015.8|10014.9|10016.5|10015.7|10014.4|10013.6|420
1657602000000|2022-07-12 05:00:00|10016.1|10015.5|10015|10014.4|10017.8|10017|10010.7|10009.9|790
1657602300000|2022-07-12 05:05:00|10014.8|10014.2|10010|10009.1|10015.2|10014.4|10009.2|10008.5|621
1657602600000|2022-07-12 05:10:00|10010.1|10009.2|10011|10010.1|10011.8|10010.9|10005.4|10004.5|770
1657602900000|2022-07-12 05:15:00|10010.8|10009.9|10011.6|10010.7|10012.8|10011.9|10007.3|10006.4|695
1657603200000|2022-07-12 05:20:00|10011.7|10010.8|10010|10009.1|10013.3|10012.4|10009.7|10008.5|714
1657603500000|2022-07-12 05:25:00|10010.1|10009.2|10014|10013.1|10017.4|10016.5|10009.8|10008.9|680
1657603800000|2022-07-12 05:30:00|10014.1|10013.2|10013.3|10012.4|10014.4|10013.8|10009.3|10008.4|773
1657604100000|2022-07-12 05:35:00|10013.2|10012.3|10012.9|10012|10015.8|10014.9|10012.7|10011.8|538
1657604400000|2022-07-12 05:40:00|10013.2|10012.3|10017.3|10016.4|10018.5|10017.6|10012.3|10011.4|604
1657604700000|2022-07-12 05:45:00|10017.2|10016.3|10013|10012.1|10018.7|10017.9|10013|10012.1|697
1657605000000|2022-07-12 05:50:00|10013.1|10012.2|10015.5|10014.6|10018.4|10017.5|10012.5|10011.8|645
1657605300000|2022-07-12 05:55:00|10015.8|10014.9|10011.3|10010.7|10016.4|10015.6|10011.1|10010.3|596
1657605600000|2022-07-12 06:00:00|10011.5|10010.4|10012.5|10011.6|10017.9|10017|10009.4|10008.5|1204
1657605900000|2022-07-12 06:05:00|10012.4|10011.5|10017.7|10016.8|10018.1|10017.2|10010|10009.1|944
1657606200000|2022-07-12 06:10:00|10017.8|10016.9|10025.4|10024.8|10026.6|10025.7|10015.9|10015.2|1035
1657606500000|2022-07-12 06:15:00|10025.5|10024.9|10021.1|10020.2|10025.5|10024.9|10020.3|10019.6|845
1657606800000|2022-07-12 06:20:00|10021|10020.1|10025.7|10025.1|10026.5|10025.6|10020.2|10019.5|964
1657607100000|2022-07-12 06:25:00|10025.8|10025.2|10025.5|10024.6|10027.5|10026.9|10023.7|10022.8|853
1657607400000|2022-07-12 06:30:00|10025.7|10024.8|10038.6|10037.5|10039.4|10038.5|10025.4|10024.5|1125
1657607700000|2022-07-12 06:35:00|10038.3|10037.4|10030.7|10029.8|10039.7|10038.8|10030.6|10029.8|978
1657608000000|2022-07-12 06:40:00|10030.8|10029.9|10029.2|10028.6|10031.9|10031|10026.5|10025.6|1023
1657608300000|2022-07-12 06:45:00|10029.3|10028.4|10026.3|10025.4|10030|10029.1|10025.2|10024.3|926
1657608600000|2022-07-12 06:50:00|10026.1|10025.2|10020.9|10020|10027.1|10026.3|10020.4|10019.5|827
1657608900000|2022-07-12 06:55:00|10020.6|10019.7|10022.8|10021.9|10025.4|10024.8|10020|10019.3|957
1657609200000|2022-07-12 07:00:00|10023|10022.1|10026.3|10025.4|10030.3|10029.2|10008.8|10007.8|1644
1657609500000|2022-07-12 07:05:00|10026.2|10025.3|10017.2|10016.3|10029.8|10028.8|10013.8|10012.9|1360
1657609800000|2022-07-12 07:10:00|10016.8|10015.9|10011.7|10010.8|10017.9|10017.1|10005.4|10004.5|1599
1657610100000|2022-07-12 07:15:00|10011.8|10010.7|10008.3|10007.4|10015.2|10014.2|10004.5|10003.9|1409
1657610400000|2022-07-12 07:20:00|10008.2|10007.3|10012.1|10011.2|10013.7|10012.9|10007.5|10006.6|1097
1657610700000|2022-07-12 07:25:00|10012.2|10011.3|10013.3|10012.1|10015.6|10014.7|10007|10006|1370
1657611000000|2022-07-12 07:30:00|10013.2|10012|10009.5|10008.6|10016.2|10015.3|10009.3|10008.4|1359
1657611300000|2022-07-12 07:35:00|10009.4|10008.5|10007.8|10006.9|10011.8|10010.9|10006|10005.3|1229
1657611600000|2022-07-12 07:40:00|10007.7|10006.8|10007.5|10006.6|10012.1|10011.1|10006.4|10005.5|1007
1657611900000|2022-07-12 07:45:00|10007.8|10006.9|10007.4|10006.5|10010.1|10009.4|10005.9|10005|852
1657612200000|2022-07-12 07:50:00|10007.2|10006.3|10005.6|10005|10009.6|10008.8|10004.1|10003.5|933
1657612500000|2022-07-12 07:55:00|10005.5|10004.9|10009|10008.1|10009.5|10008.6|10003.3|10002.7|969
1657612800000|2022-07-12 08:00:00|10008.6|10007.7|10009.2|10008.6|10011.3|10010.5|10006|10005.2|863
1657613100000|2022-07-12 08:05:00|10009.3|10008.7|10003.1|10002.5|10009.3|10008.7|10003.1|10002.2|824
1657613400000|2022-07-12 08:10:00|10003.2|10002.6|10006.4|10005.5|10010.8|10010|10003.1|10002.4|869
1657613700000|2022-07-12 08:15:00|10006.3|10005.4|10002.6|10002|10007|10006.1|10002.4|10001.8|804
1657614000000|2022-07-12 08:20:00|10002.7|10002.1|10007.5|10006.6|10008.9|10008|10002.3|10001.6|849
1657614300000|2022-07-12 08:25:00|10007.4|10006.5|10007.3|10006.4|10009.2|10008.4|10004.4|10003.5|719
1657614600000|2022-07-12 08:30:00|10007.2|10006.3|10008.8|10007.9|10009.9|10009|10006.9|10005.9|782
1657614900000|2022-07-12 08:35:00|10008.9|10008|10014.2|10013.3|10018.3|10017.4|10007.9|10007|963
1657615200000|2022-07-12 08:40:00|10013.8|10012.9|10010|10009.1|10017.2|10016.3|10008.8|10007.9|835
1657615500000|2022-07-12 08:45:00|10009.8|10008.9|10011.9|10011|10014.3|10013.4|10006.5|10005.8|830
1657615800000|2022-07-12 08:50:00|10012|10011.1|10011.2|10010.3|10014|10013.4|10010|10009.3|904
1657616100000|2022-07-12 08:55:00|10011|10010.4|10011.1|10009.9|10013.6|10012.7|10010.5|10009.5|811
1657616400000|2022-07-12 09:00:00|10011|10010.3|10004|10003.1|10014.2|10013.2|10002.2|10001.3|1422
1657616700000|2022-07-12 09:05:00|10004.1|10003.2|10006.9|10006|10009.5|10008.6|10001.6|10000.7|1101
1657617000000|2022-07-12 09:10:00|10006.8|10005.9|10001.9|10001|10006.9|10006.2|10001.2|10000.5|1195
1657617300000|2022-07-12 09:15:00|10001.8|10000.9|10004.1|10003.2|10004.3|10003.4|10001.3|10000.5|918
1657617600000|2022-07-12 09:20:00|10004.2|10003.3|10005.9|10005|10007.3|10006.5|10003.7|10002.8|860
1657617900000|2022-07-12 09:25:00|10005.8|10004.9|10005.3|10004.4|10007|10006.3|10004.5|10003.8|600
1657618200000|2022-07-12 09:30:00|10005.4|10004.5|10006.3|10005.4|10009|10008|10003.6|10002.8|797
1657618500000|2022-07-12 09:35:00|10006.1|10005.5|10002.8|10001.9|10007.3|10006.6|10001.2|10000.5|876
1657618800000|2022-07-12 09:40:00|10002.7|10001.8|10001.3|10000.7|10003.4|10002.5|10001.1|10000.4|720
1657619100000|2022-07-12 09:45:00|10001.4|10000.8|10006.1|10005.2|10009.6|10008.2|10000.4|9999.5|1061
1657619400000|2022-07-12 09:50:00|10006|10005.1|10007.2|10006.3|10009|10008.1|10001.4|10000.6|1034
1657619700000|2022-07-12 09:55:00|10007.3|10006.4|10013.2|10012.6|10014.8|10013.9|10006.7|10005.9|984
1657620000000|2022-07-12 10:00:00|10013.4|10012.5|10021.8|10020.9|10024.1|10022.7|10011.9|10011|834
1657620300000|2022-07-12 10:05:00|10022.5|10021.6|10024.6|10023.7|10027.9|10027|10021.3|10020.4|1219
1657620600000|2022-07-12 10:10:00|10024.5|10023.6|10023.7|10022.8|10026.7|10025.8|10021.8|10020.9|788
1657620900000|2022-07-12 10:15:00|10023.3|10022.4|10014.8|10013.9|10025|10024.1|10013.4|10012.7|1035
1657621200000|2022-07-12 10:20:00|10014.9|10014|10014.5|10013.9|10019.2|10018.3|10014.2|10013.6|567
1657621500000|2022-07-12 10:25:00|10014.4|10013.5|10014|10013.1|10015.9|10015|10010.6|10009.8|760
1657621800000|2022-07-12 10:30:00|10014.1|10013.2|10009.7|10008.8|10017.3|10016.4|10006.7|10005.8|754
1657622100000|2022-07-12 10:35:00|10010.3|10009.4|10011.7|10010.8|10011.9|10011|10006.7|10005.8|562
1657622400000|2022-07-12 10:40:00|10011.6|10010.7|10014.6|10013.7|10016.4|10015.7|10010.9|10010|586
1657622700000|2022-07-12 10:45:00|10014.7|10013.8|10014.7|10013.8|10017.2|10016.3|10011|10010.3|736
1657623000000|2022-07-12 10:50:00|10014.6|10013.7|10013.5|10012.6|10016.4|10015.5|10011.9|10011|597
1657623300000|2022-07-12 10:55:00|10013.7|10012.8|10021.1|10020.2|10024.3|10023.4|10013.1|10012.2|871
1657623600000|2022-07-12 11:00:00|10020.8|10019.9|10025.8|10024.9|10027.3|10026.5|10018.6|10017.7|904
1657623900000|2022-07-12 11:05:00|10025.6|10025|10025.8|10024.9|10027.8|10026.9|10024.9|10024.2|750
1657624200000|2022-07-12 11:10:00|10025.9|10025|10031.2|10030.3|10034.4|10033.8|10024.4|10023.5|887
1657624500000|2022-07-12 11:15:00|10031.7|10030.8|10052.3|10051.4|10057.1|10055.8|10031.7|10030.8|1042
1657624800000|2022-07-12 11:20:00|10052.4|10051.2|10061.3|10060.2|10069.8|10068.9|10048.1|10047.2|1591
1657625100000|2022-07-12 11:25:00|10060.5|10060.1|10053.2|10052.3|10061.2|10060.3|10052.5|10051.6|1213
1657625400000|2022-07-12 11:30:00|10053.6|10052.7|10054|10053.1|10061.5|10060.6|10051.8|10050.9|1230
1657625700000|2022-07-12 11:35:00|10053.9|10053|10046.9|10046|10054.4|10053.6|10045.7|10044.8|1062
1657626000000|2022-07-12 11:40:00|10046.8|10045.9|10045.3|10044.4|10050.8|10049.9|10044.2|10043.3|914
1657626300000|2022-07-12 11:45:00|10045.4|10044.5|10043.9|10043|10046.5|10045.6|10041.6|10040.8|1008
1657626600000|2022-07-12 11:50:00|10043.7|10043.1|10038.6|10037.7|10045|10044.1|10035.7|10034.8|1023
1657626900000|2022-07-12 11:55:00|10038.7|10037.8|10040.3|10039.4|10040.7|10039.9|10036.9|10036.2|969
1657627200000|2022-07-12 12:00:00|10040|10039.1|10035.9|10035|10042.9|10042.3|10034.9|10034|971
1657627500000|2022-07-12 12:05:00|10035.8|10034.9|10033.9|10033|10038.7|10037.8|10033.7|10032.8|689
1657627800000|2022-07-12 12:10:00|10034|10033.1|10042.1|10041.2|10044.5|10043.6|10033.9|10033|792
1657628100000|2022-07-12 12:15:00|10042.2|10041.3|10042.8|10041.9|10048|10047.1|10042|10041.3|983
1657628400000|2022-07-12 12:20:00|10042.9|10042|10044.7|10043.8|10047.2|10046.6|10041.9|10041|954
1657628700000|2022-07-12 12:25:00|10044.6|10043.7|10038.9|10038|10045.6|10044.8|10038|10037.2|738
1657629000000|2022-07-12 12:30:00|10039|10038.1|10041|10040.1|10044.8|10043.9|10033.3|10032.6|928
1657629300000|2022-07-12 12:35:00|10041.1|10040.2|10039.6|10038.7|10043.3|10042.5|10036.6|10035.7|967
1657629600000|2022-07-12 12:40:00|10039.7|10038.8|10042|10041.1|10042.3|10041.7|10033.6|10033|994
1657629900000|2022-07-12 12:45:00|10041.9|10041.3|10041.9|10041|10043.1|10042.3|10037.3|10036.4|822
1657630200000|2022-07-12 12:50:00|10042|10041.1|10050.2|10049.6|10051.2|10050.5|10041.2|10040.4|750
1657630500000|2022-07-12 12:55:00|10050|10049.4|10053.7|10052.8|10055.6|10055|10049.4|10048.6|905
1657630800000|2022-07-12 13:00:00|10053.1|10052.5|10058.6|10057.7|10059.2|10058.3|10052.5|10051.8|947
1657631100000|2022-07-12 13:05:00|10058.7|10057.8|10057.6|10056.7|10058.8|10058.1|10053.1|10052.2|841
1657631400000|2022-07-12 13:10:00|10057.5|10056.6|10054.7|10053.8|10059.2|10058.3|10053.5|10052.6|929
1657631700000|2022-07-12 13:15:00|10054.6|10054.1|10046.9|10046.3|10054.7|10054.1|10045.9|10045|975
1657632000000|2022-07-12 13:20:00|10046.8|10046.2|10041.7|10040.8|10047.5|10046.8|10040.6|10040|995
1657632300000|2022-07-12 13:25:00|10041.8|10040.9|10041.4|10040.5|10044.5|10043.6|10039.1|10038.2|840
1657632600000|2022-07-12 13:30:00|10041.3|10040.4|10044.4|10043.5|10049.5|10048.6|10040.8|10040|1175
1657632900000|2022-07-12 13:35:00|10044.3|10043.4|10054.8|10053.9|10056.3|10055.4|10044.3|10043.4|1243
1657633200000|2022-07-12 13:40:00|10054.9|10054|10048.1|10047.2|10055.7|10054.8|10047.3|10046.4|1105
1657633500000|2022-07-12 13:45:00|10048.4|10047.5|10044.6|10043.7|10049.8|10048.9|10043.9|10043|1019
1657633800000|2022-07-12 13:50:00|10044.7|10043.8|10039.7|10038.8|10044.7|10043.8|10033.7|10032.8|1377
1657634100000|2022-07-12 13:55:00|10039.6|10038.7|10047.8|10046.9|10049.1|10048.4|10036.9|10036|1142
1657634400000|2022-07-12 14:00:00|10047.5|10046.8|10054.5|10053.6|10055.2|10054.3|10044.6|10043.7|1146
1657634700000|2022-07-12 14:05:00|10054.3|10053.4|10054.3|10053.4|10055.2|10054.4|10049.3|10048.6|1062
1657635000000|2022-07-12 14:10:00|10054.4|10053.5|10052.3|10051.4|10059.6|10059|10051.3|10050.7|1105
1657635300000|2022-07-12 14:15:00|10052.2|10051.7|10048.1|10047.2|10052.5|10051.9|10048|10047.2|1167
1657635600000|2022-07-12 14:20:00|10048.2|10047.3|10052.1|10051.5|10054.2|10053.4|10048.1|10047.2|1051
1657635900000|2022-07-12 14:25:00|10052|10051.4|10051.2|10050.6|10054.5|10053.7|10049.5|10048.7|865
1657636200000|2022-07-12 14:30:00|10051.1|10050.5|10044|10043.1|10052|10051.4|10041.8|10041|1173
1657636500000|2022-07-12 14:35:00|10044.1|10043.2|10051.2|10050.6|10052|10051.4|10042.5|10041.6|1056
1657636800000|2022-07-12 14:40:00|10051|10050.3|10060.9|10060|10061.7|10061.1|10048.5|10047.9|1085
1657637100000|2022-07-12 14:45:00|10060.6|10059.7|10056.6|10056|10063.6|10062.7|10053.3|10052.5|1138
1657637400000|2022-07-12 14:50:00|10056.3|10055.7|10050.9|10050.3|10056.3|10055.7|10048.5|10047.9|1043
1657637700000|2022-07-12 14:55:00|10051|10050.4|10050.1|10049.2|10054.3|10053.4|10048.9|10048.3|1087
1657638000000|2022-07-12 15:00:00|10050.2|10049.3|10052.6|10052|10055.7|10054.9|10048.6|10048|881
1657638300000|2022-07-12 15:05:00|10052.5|10051.9|10054.6|10053.7|10054.7|10054.1|10049.6|10048.7|795
1657638600000|2022-07-12 15:10:00|10054.5|10053.9|10057.4|10056.8|10060.1|10059.5|10053.1|10052.2|938
1657638900000|2022-07-12 15:15:00|10057.3|10056.7|10058|10057.4|10060.6|10059.9|10057.1|10056.5|792
1657639200000|2022-07-12 15:20:00|10057.9|10057.3|10065.1|10064.2|10065.5|10064.6|10056.8|10056.2|822
1657639500000|2022-07-12 15:25:00|10065|10064.1|10070.5|10069.6|10074.3|10073.6|10064.3|10063.4|1125
1657639800000|2022-07-12 15:30:00|10070.4|10069.5|10069.9|10069.3|10070.8|10070.1|10064.5|10063.8|915
1657640100000|2022-07-12 15:35:00|10070|10069.4|10064.9|10064.3|10071.3|10070.5|10063|10062.2|702
1657640400000|2022-07-12 15:40:00|10064.8|10064.2|10064.6|10064|10065.4|10064.8|10062|10061.3|584
1657640700000|2022-07-12 15:45:00|10064.7|10064.1|10069.4|10068.8|10071.1|10070.5|10063.7|10063.1|599
1657641000000|2022-07-12 15:50:00|10069.5|10068.9|10068.4|10067.8|10071.8|10071.2|10067.8|10067.2|653
1657641300000|2022-07-12 15:55:00|10068.3|10067.7|10068.9|10068.3|10069|10068.4|10064.7|10064.1|599
1657641600000|2022-07-12 16:00:00|10068.8|10068.2|10068.6|10067.7|10069.5|10068.9|10067.4|10066.8|751
1657641900000|2022-07-12 16:05:00|10068.5|10067.9|10066.1|10065.5|10070.9|10070.2|10065.4|10064.5|570
1657642200000|2022-07-12 16:10:00|10066|10065.4|10063.9|10063|10066.4|10065.7|10060.6|10059.9|649
1657642500000|2022-07-12 16:15:00|10064|10063.1|10062.7|10062.1|10064.6|10064|10061.5|10060.9|448
1657642800000|2022-07-12 16:20:00|10062.6|10062|10065.9|10065.3|10066.2|10065.6|10061.5|10060.9|568
1657643100000|2022-07-12 16:25:00|10066.1|10065.5|10064.5|10063.9|10073.1|10072.4|10064.5|10063.9|684
1657643400000|2022-07-12 16:30:00|10064.6|10064|10065.2|10064.3|10066.5|10065.8|10063.6|10063|477
1657643700000|2022-07-12 16:35:00|10065.3|10064.4|10064.6|10064|10067.7|10066.8|10063|10062.4|550
1657644000000|2022-07-12 16:40:00|10064.5|10063.9|10064.1|10063.5|10066|10065.4|10063.5|10062.9|398
1657644300000|2022-07-12 16:45:00|10064.2|10063.6|10064.5|10063.9|10066.8|10066.1|10063.5|10062.9|365
1657644600000|2022-07-12 16:50:00|10064.6|10064|10063|10062.4|10064.6|10064|10061.6|10061|350
1657644900000|2022-07-12 16:55:00|10063.1|10062.5|10062.3|10061.7|10066|10065.4|10062.3|10061.7|409
1657645200000|2022-07-12 17:00:00|10062.4|10061.8|10056.2|10055.6|10064.6|10064|10055.3|10054.5|766
1657645500000|2022-07-12 17:05:00|10056.1|10055.5|10059.4|10058.8|10059.5|10058.9|10053.4|10052.6|647
1657645800000|2022-07-12 17:10:00|10059.5|10058.9|10055.2|10054.6|10060.3|10059.7|10054.9|10054.3|600
1657646100000|2022-07-12 17:15:00|10055.1|10054.5|10055.5|10054.9|10057|10056.4|10054|10053.4|496
1657646400000|2022-07-12 17:20:00|10055.6|10055|10055.2|10054.6|10058.6|10058|10054.9|10054.3|476
1657646700000|2022-07-12 17:25:00|10055.3|10054.7|10055.1|10054.5|10056.1|10055.5|10054|10053.4|479
1657647000000|2022-07-12 17:30:00|10055.2|10054.6|10053.1|10052.2|10055.3|10054.7|10052.9|10052.1|452
1657647300000|2022-07-12 17:35:00|10053|10052.1|10055.8|10054.9|10058.2|10057.6|10052.5|10051.9|335
1657647600000|2022-07-12 17:40:00|10055.9|10055.3|10058.5|10057.6|10059.6|10058.8|10055.9|10055.3|418
1657647900000|2022-07-12 17:45:00|10058.6|10057.7|10055.8|10055.2|10059|10058.3|10055.7|10055.1|395
1657648200000|2022-07-12 17:50:00|10055.9|10055.3|10055.9|10055.3|10057.5|10056.8|10055.2|10054.6|341
1657648500000|2022-07-12 17:55:00|10055.8|10055.2|10058.8|10058.2|10059|10058.4|10055|10054.4|404
1657648800000|2022-07-12 18:00:00|10058.7|10058.1|10056|10055.4|10062.8|10062.2|10055.9|10055.3|540
1657649100000|2022-07-12 18:05:00|10056.1|10055.5|10053.1|10052.5|10056.2|10055.6|10052.2|10051.6|423
1657649400000|2022-07-12 18:10:00|10053.2|10052.6|10054.4|10053.8|10054.5|10053.9|10052.7|10052|483
1657649700000|2022-07-12 18:15:00|10054.3|10053.7|10056.2|10055.6|10056.2|10055.6|10052.9|10052.3|439
1657650000000|2022-07-12 18:20:00|10056.3|10055.7|10054.1|10053.5|10057.6|10056.8|10053.6|10053|450
1657650300000|2022-07-12 18:25:00|10054|10053.4|10053.4|10052.8|10054|10053.4|10051.9|10051.2|412
1657650600000|2022-07-12 18:30:00|10053.5|10052.9|10051.6|10051|10054.7|10053.9|10051.6|10050.8|401
1657650900000|2022-07-12 18:35:00|10051.8|10050.9|10051.9|10051.3|10053.3|10052.5|10051.1|10050.3|398
1657651200000|2022-07-12 18:40:00|10052|10051.4|10054.6|10053.7|10055|10054.2|10051.7|10051.1|461
1657651500000|2022-07-12 18:45:00|10054.5|10053.6|10052.3|10051.7|10055.3|10054.4|10052|10051.2|324
1657651800000|2022-07-12 18:50:00|10052.4|10051.8|10047.4|10046.8|10052.5|10051.8|10047|10046.4|431
1657652100000|2022-07-12 18:55:00|10047.1|10046.5|10045.2|10044.6|10047.3|10046.7|10042.7|10042.1|551
1657652400000|2022-07-12 19:00:00|10045.1|10044.5|10045.5|10044.9|10047.5|10046.9|10043.2|10042.5|552
1657652700000|2022-07-12 19:05:00|10045.6|10045|10043.8|10043.2|10045.9|10045.2|10043.8|10043.2|461
1657653000000|2022-07-12 19:10:00|10043.9|10043.3|10044.3|10043.7|10045.8|10045|10042.3|10041.7|469
1657653300000|2022-07-12 19:15:00|10044.4|10043.8|10045.2|10044.6|10046.4|10045.7|10043.3|10042.7|473
1657653600000|2022-07-12 19:20:00|10045.1|10044.5|10043.7|10043.1|10045.8|10045.1|10043.6|10042.9|356
1657653900000|2022-07-12 19:25:00|10043.6|10043|10042.7|10042.1|10044.9|10044.3|10042.5|10041.7|503
1657654200000|2022-07-12 19:30:00|10043|10042.4|10041.4|10040.8|10043.9|10043.1|10041.1|10040.4|473
1657654500000|2022-07-12 19:35:00|10041.2|10040.6|10038.4|10037.8|10041.9|10041.1|10036.6|10035.9|514
1657654800000|2022-07-12 19:40:00|10038.6|10037.7|10037.8|10036.9|10038.8|10038.1|10037.3|10036.5|420
1657655100000|2022-07-12 19:45:00|10038|10037.1|10041.7|10040.8|10042.6|10041.7|10037.6|10036.9|377
1657655400000|2022-07-12 19:50:00|10041.4|10040.5|10041.7|10040.8|10046.5|10045.6|10040|10039.2|861
1657655700000|2022-07-12 19:55:00|10041.2|10040.6|10032.9|10032|10041.4|10040.6|10032.5|10031.5|1304
1657656000000|2022-07-12 20:00:00|10033|10032.1|10038.1|10037.2|10042.2|10041.3|10033|10032.1|592
1657656300000|2022-07-12 20:05:00|10038|10037.1|10035|10034.1|10038.7|10037.8|10034.2|10033.4|266
1657656600000|2022-07-12 20:10:00|10034.9|10034|10033.3|10032.7|10035.3|10034.7|10032.9|10032.3|267
1657656900000|2022-07-12 20:15:00|10033.4|10032.8|10034.7|10034.1|10035.4|10034.6|10033.2|10032.6|209
1657657200000|2022-07-12 20:20:00|10034.8|10033.9|10033.2|10032.3|10034.9|10034.3|10033.1|10032.2|279
1657657500000|2022-07-12 20:25:00|10033.1|10032.2|10033.2|10032.3|10033.6|10032.7|10032.2|10031.3|292
1657657800000|2022-07-12 20:30:00|10033.3|10032.4|10036.5|10035.6|10037.1|10036.3|10033.1|10032.2|289
1657658100000|2022-07-12 20:35:00|10036.3|10035.4|10035.7|10034.8|10037.2|10036.5|10035.6|10034.6|155
1657658400000|2022-07-12 20:40:00|10035.5|10034.9|10036|10035.1|10036.4|10035.8|10035.2|10034.5|127
1657658700000|2022-07-12 20:45:00|10035.9|10035|10036.3|10035.2|10037.4|10036.2|10035.9|10035|202
1657659000000|2022-07-12 20:50:00|10036.4|10035.1|10037.2|10036.3|10038.6|10037.2|10036.2|10035|391
1657659300000|2022-07-12 20:55:00|10037.3|10036|10041.1|10035.1|10041.1|10036.9|10036.9|10034.4|488
1657659600000|2022-07-12 21:00:00|10041.8|10035.8|10037.5|10034.7|10044.9|10038.9|10036.5|10031.5|78
1657659900000|2022-07-12 21:05:00|10037.4|10034.6|10037.5|10034.2|10037.9|10035.2|10037|10033.6|72
1657660200000|2022-07-12 21:10:00|10037.6|10032.5|10035.3|10029.3|10038.6|10035.3|10035.2|10029.2|159
1657660500000|2022-07-12 21:15:00|10035.6|10029.6|10035|10029|10036.5|10030.5|10034.4|10028.4|127
1657660800000|2022-07-12 21:20:00|10035.1|10029.1|10034.7|10028.7|10036.2|10030.2|10033.6|10027.6|120
1657661100000|2022-07-12 21:25:00|10035|10029|10037.2|10031.2|10037.4|10031.4|10034|10028|124
1657661400000|2022-07-12 21:30:00|10037.3|10031.3|10037|10032.9|10038.1|10033.7|10036.3|10030.5|248
1657661700000|2022-07-12 21:35:00|10036.3|10034.3|10037.5|10032|10038.4|10034.5|10036|10030.1|168
1657662000000|2022-07-12 21:40:00|10037.9|10031.9|10036.7|10032.4|10038.1|10034|10036.4|10031|140
1657662300000|2022-07-12 21:45:00|10036.9|10033.7|10036.8|10034.4|10038.1|10034.9|10036.5|10032.2|162
1657662600000|2022-07-12 21:50:00|10036.9|10034.3|10037.2|10033|10037.9|10034.8|10036.1|10031.3|326
1657662900000|2022-07-12 21:55:00|10036.9|10033.2|10037.2|10034|10038.2|10035.1|10035.7|10031.7|170
1657663200000|2022-07-12 22:00:00|10037|10034.6|10037|10034.5|10042.4|10036.8|10036.1|10031.7|475
1657663500000|2022-07-12 22:05:00|10037.4|10033.5|10038.9|10033.7|10043|10037|10036.6|10032.8|420
1657663800000|2022-07-12 22:10:00|10039.2|10034.1|10028.9|10026.6|10040.6|10035.3|10028.6|10026.6|821
1657664100000|2022-07-12 22:15:00|10028.8|10026.7|10026.6|10025.1|10030.3|10028.5|10026.2|10024.8|757
1657664400000|2022-07-12 22:20:00|10026.5|10024.9|10028.8|10027.5|10029.3|10028.1|10025.5|10024.2|395
1657664700000|2022-07-12 22:25:00|10028.7|10027.4|10029.9|10028.5|10030.4|10029.3|10028.2|10027|295
1657665000000|2022-07-12 22:30:00|10029.5|10028.6|10030.5|10029.4|10030.8|10029.6|10029.4|10028|259
1657665300000|2022-07-12 22:35:00|10030.4|10029.5|10030.5|10029.6|10032.2|10031|10030.3|10029.3|311
1657665600000|2022-07-12 22:40:00|10030.4|10029.5|10030.7|10029.8|10031.2|10030|10030.3|10028.9|171
1657665900000|2022-07-12 22:45:00|10030.9|10030|10031.9|10031|10032|10031.1|10030.8|10029.8|144
1657666200000|2022-07-12 22:50:00|10032|10031.1|10033.4|10032.5|10033.6|10032.6|10032|10031.1|214
1657666500000|2022-07-12 22:55:00|10033.3|10032.4|10031.6|10030.7|10033.6|10032.5|10030.5|10029.6|200
1657666800000|2022-07-12 23:00:00|10031.7|10030.8|10026.4|10025.5|10032.9|10032|10026.2|10025.2|538
1657667100000|2022-07-12 23:05:00|10026.5|10025.3|10029.5|10028.6|10030.7|10029.8|10026.5|10025.3|379
1657667400000|2022-07-12 23:10:00|10029.7|10028.8|10030.1|10029.2|10031|10030.1|10029.5|10028.6|258
1657667700000|2022-07-12 23:15:00|10030.3|10029.4|10030.2|10029.3|10030.4|10029.7|10028.9|10028|279
1657668000000|2022-07-12 23:20:00|10030.3|10029.4|10033.7|10032.8|10033.8|10032.9|10029.5|10028.8|239
1657668300000|2022-07-12 23:25:00|10033.6|10032.7|10033.4|10032.5|10034.1|10033.2|10032.1|10031.4|255
1657668600000|2022-07-12 23:30:00|10033.3|10032.4|10033.4|10032.5|10034|10033.1|10032.9|10032|250
1657668900000|2022-07-12 23:35:00|10033.6|10032.8|10033.5|10032.6|10034.1|10033.2|10033|10032.1|167
1657669200000|2022-07-12 23:40:00|10033.4|10032.5|10033.4|10032.5|10034.1|10033.2|10032.5|10031.8|223
1657669500000|2022-07-12 23:45:00|10033.6|10032.7|10034.2|10033.3|10034.7|10033.9|10033.4|10032.5|174
1657669800000|2022-07-12 23:50:00|10034.3|10033.4|10032.3|10031.4|10034.3|10033.4|10031.5|10030.9|332
1657670100000|2022-07-12 23:55:00|10032.4|10031.5|10030.8|10029.9|10032.4|10031.6|10030.1|10029.3|183
1657670400000|2022-07-13 00:00:00|10030.6|10029.7|10036.2|10035.3|10040|10039.3|10030.1|10029.5|669
1657670700000|2022-07-13 00:05:00|10037.2|10036.3|10035.6|10035|10038.1|10037.3|10034.2|10033.3|520
1657671000000|2022-07-13 00:10:00|10035.5|10034.9|10032.8|10031.9|10035.5|10034.9|10029.9|10029.1|617
1657671300000|2022-07-13 00:15:00|10033.1|10032.2|10031.2|10030.6|10034.1|10033.5|10028.3|10027.6|575
1657671600000|2022-07-13 00:20:00|10031.3|10030.4|10029.1|10028.2|10034.1|10033.4|10029.1|10028.2|587
1657671900000|2022-07-13 00:25:00|10029.2|10028.3|10029.5|10028.6|10030.8|10030|10027.6|10026.7|389
1657672200000|2022-07-13 00:30:00|10029.6|10028.7|10030.9|10030|10031.1|10030.4|10028.7|10027.9|384
1657672500000|2022-07-13 00:35:00|10031|10030.1|10031.5|10030.6|10031.8|10031.1|10029.5|10028.8|392
1657672800000|2022-07-13 00:40:00|10031.6|10030.7|10031.3|10030.7|10032|10031.1|10028.6|10027.9|379
1657673100000|2022-07-13 00:45:00|10031.4|10030.8|10035.7|10034.8|10036.3|10035.7|10031.3|10030.6|481
1657673400000|2022-07-13 00:50:00|10035.6|10034.7|10030.1|10029.2|10036|10035.2|10029.5|10028.8|728
1657673700000|2022-07-13 00:55:00|10030|10029.1|10030.7|10029.8|10033|10032.3|10028.4|10027.8|597
1657674000000|2022-07-13 01:00:00|10030.8|10029.9|10039.1|10038.5|10045.9|10045.2|10030.5|10029.8|1154
1657674300000|2022-07-13 01:05:00|10039.3|10038.4|10037.9|10037|10043.5|10042.6|10037.6|10036.7|667
1657674600000|2022-07-13 01:10:00|10037.8|10036.9|10032.5|10031.6|10039.9|10039.3|10031.6|10030.9|614
1657674900000|2022-07-13 01:15:00|10032.3|10031.4|10032.2|10031.6|10033.8|10033|10030|10029.2|571
1657675200000|2022-07-13 01:20:00|10032.1|10031.5|10029.3|10028.4|10033.3|10032.5|10028.1|10027.3|500
1657675500000|2022-07-13 01:25:00|10029.2|10028.3|10028.9|10028.3|10030.2|10029.4|10025.8|10025.2|644
1657675800000|2022-07-13 01:30:00|10028.8|10028.2|10030.7|10029.8|10032.5|10031.8|10027|10026.3|754
1657676100000|2022-07-13 01:35:00|10030.6|10029.7|10029.4|10028.5|10033.3|10032.5|10028|10027.3|686
1657676400000|2022-07-13 01:40:00|10029.3|10028.4|10024.6|10024|10029.4|10028.6|10023.1|10022.5|686
1657676700000|2022-07-13 01:45:00|10024.7|10024.1|10028.2|10027.6|10029|10028.3|10024.5|10023.8|464
1657677000000|2022-07-13 01:50:00|10028.3|10027.7|10030.5|10029.9|10030.8|10030|10027|10026.4|589
1657677300000|2022-07-13 01:55:00|10030.6|10030|10027.6|10026.7|10031.2|10030.4|10027.3|10026.4|551
1657677600000|2022-07-13 02:00:00|10027.7|10026.8|10025.2|10024.3|10029.2|10028.3|10023.4|10022.5|1180
1657677900000|2022-07-13 02:05:00|10025.3|10024.4|10026.9|10026|10028.2|10027.6|10025.3|10024.4|572
1657678200000|2022-07-13 02:10:00|10026.8|10025.9|10030.9|10030.3|10031.8|10031.1|10026.2|10025.6|611
1657678500000|2022-07-13 02:15:00|10030.8|10030.2|10028.8|10028.2|10031.2|10030.5|10028|10027.4|448
1657678800000|2022-07-13 02:20:00|10028.7|10028.1|10027.2|10026.6|10030.3|10029.7|10026.9|10026.3|469
1657679100000|2022-07-13 02:25:00|10027.1|10026.5|10030.1|10029.2|10030.3|10029.6|10026.4|10025.8|431
1657679400000|2022-07-13 02:30:00|10030.2|10029.5|10032.8|10032.2|10034.7|10034.1|10030.1|10029.3|547
1657679700000|2022-07-13 02:35:00|10032.9|10032.3|10033.9|10033.3|10035.1|10034.5|10031.1|10030.4|676
1657680000000|2022-07-13 02:40:00|10034|10033.4|10031.5|10030.9|10034.5|10033.8|10030.7|10030.1|539
1657680300000|2022-07-13 02:45:00|10031.7|10030.8|10032.8|10032.2|10033.1|10032.4|10030.5|10029.8|389
1657680600000|2022-07-13 02:50:00|10032.7|10032.1|10035|10034.4|10035|10034.4|10031.9|10031.3|546
1657680900000|2022-07-13 02:55:00|10034.9|10034.3|10040.5|10039.9|10042|10041.4|10034.4|10033.8|599
1657681200000|2022-07-13 03:00:00|10040.6|10040|10039.4|10038.5|10041.9|10041.3|10038.7|10037.9|614
1657681500000|2022-07-13 03:05:00|10039.3|10038.4|10038.6|10037.7|10040.1|10039.4|10036.2|10035.6|384
1657681800000|2022-07-13 03:10:00|10038.4|10037.5|10036.7|10036.1|10038.5|10037.8|10035.9|10035.2|490
1657682100000|2022-07-13 03:15:00|10036.4|10035.8|10037.6|10037|10039.1|10038.5|10036.3|10035.6|462
1657682400000|2022-07-13 03:20:00|10037.8|10037.2|10039.3|10038.4|10040.2|10039.6|10037.1|10036.4|390
1657682700000|2022-07-13 03:25:00|10039.2|10038.3|10038.8|10038.2|10039.7|10038.9|10037.4|10036.8|367
1657683000000|2022-07-13 03:30:00|10038.9|10038.3|10046.8|10045.9|10047.5|10046.6|10037.7|10037.1|493
1657683300000|2022-07-13 03:35:00|10046.9|10046|10041.9|10041|10047.1|10046.2|10041.4|10040.8|478
1657683600000|2022-07-13 03:40:00|10041.8|10040.9|10039.9|10039|10042.3|10041.6|10039.5|10038.9|449
1657683900000|2022-07-13 03:45:00|10040|10039.1|10039.2|10038.3|10040.2|10039.4|10037.6|10036.9|440
1657684200000|2022-07-13 03:50:00|10039.1|10038.2|10036.8|10035.9|10039.2|10038.5|10035.5|10034.6|381
1657684500000|2022-07-13 03:55:00|10036.7|10035.8|10037.2|10036.3|10037.9|10037.3|10034.8|10034.2|354
1657684800000|2022-07-13 04:00:00|10037|10036.4|10036.2|10035.6|10038.7|10038|10036|10035.4|248
1657685100000|2022-07-13 04:05:00|10036.3|10035.7|10036|10035.4|10037.1|10036.5|10035.8|10035.1|227
1657685400000|2022-07-13 04:10:00|10035.9|10035.3|10034.3|10033.7|10036|10035.4|10033.5|10032.8|238
1657685700000|2022-07-13 04:15:00|10034.4|10033.8|10034.7|10033.8|10035.1|10034.5|10034.1|10033.3|202
1657686000000|2022-07-13 04:20:00|10034.5|10033.9|10038.3|10037.4|10039.2|10038.4|10034.5|10033.9|310
1657686300000|2022-07-13 04:25:00|10038.2|10037.6|10040.4|10039.8|10040.9|10040.2|10037.8|10037|277
1657686600000|2022-07-13 04:30:00|10039.9|10039.3|10039|10038.4|10040.6|10040|10038|10037.4|326
1657686900000|2022-07-13 04:35:00|10039.2|10038.3|10038.2|10037.6|10039.4|10038.6|10037|10036.3|161
1657687200000|2022-07-13 04:40:00|10038|10037.4|10036.9|10036.3|10039|10038.3|10036.3|10035.6|290
1657687500000|2022-07-13 04:45:00|10036.7|10036.1|10036.7|10036.1|10037.6|10036.8|10035.7|10035.1|258
1657687800000|2022-07-13 04:50:00|10036.8|10036.2|10036.1|10035.2|10038.3|10037.3|10035.7|10034.8|304
1657688100000|2022-07-13 04:55:00|10036|10035.1|10036.3|10035.4|10036.4|10035.8|10033.4|10032.7|355
1657688400000|2022-07-13 05:00:00|10036.4|10035.5|10036.6|10036|10037.8|10037|10035.6|10034.7|350
1657688700000|2022-07-13 05:05:00|10036.5|10035.9|10035.4|10034.8|10036.8|10036.2|10035|10034.4|306
1657689000000|2022-07-13 05:10:00|10035.5|10034.9|10035.7|10035.1|10036.9|10036.1|10034.6|10033.8|407
1657689300000|2022-07-13 05:15:00|10035.6|10035|10035|10034.4|10035.6|10035|10031.2|10030.6|467
1657689600000|2022-07-13 05:20:00|10035.2|10034.3|10034.3|10033.7|10035.2|10034.4|10033.1|10032.5|383
1657689900000|2022-07-13 05:25:00|10034.4|10033.8|10034|10033.4|10034.9|10034.1|10032.6|10031.8|389
1657690200000|2022-07-13 05:30:00|10033.9|10033.3|10035.2|10034.3|10035.4|10034.6|10032.5|10031.7|502
1657690500000|2022-07-13 05:35:00|10035.5|10034.6|10038.8|10037.9|10038.8|10038.1|10034.7|10034|485
1657690800000|2022-07-13 05:40:00|10038.7|10037.8|10041.1|10040.5|10041.3|10040.5|10038.7|10037.8|492
1657691100000|2022-07-13 05:45:00|10041|10040.4|10038.6|10037.7|10041.3|10040.5|10038|10037.4|471
1657691400000|2022-07-13 05:50:00|10038.7|10037.8|10038.5|10037.6|10039.8|10038.9|10037|10036.1|502
1657691700000|2022-07-13 05:55:00|10038.6|10037.7|10037.9|10037|10039.6|10038.9|10036.6|10035.7|528
1657692000000|2022-07-13 06:00:00|10037.7|10036.9|10036.7|10035.8|10051.1|10050.1|10036|10035.1|1480
1657692300000|2022-07-13 06:05:00|10036.6|10035.7|10039.9|10039|10041.4|10040.5|10036.5|10035.6|954
1657692600000|2022-07-13 06:10:00|10040.2|10039.3|10033.4|10032.5|10041.6|10041|10030.2|10029.6|1082
1657692900000|2022-07-13 06:15:00|10033.5|10032.6|10032.9|10032|10034.9|10034|10031.3|10030.7|833
1657693200000|2022-07-13 06:20:00|10033|10032.1|10036.2|10035.3|10036.2|10035.3|10030.9|10030.1|646
1657693500000|2022-07-13 06:25:00|10036.1|10035|10040.6|10039.7|10041.1|10040.2|10034.5|10033.6|851
1657693800000|2022-07-13 06:30:00|10040.4|10039.5|10041.8|10041.2|10042.3|10041.4|10037.4|10036.5|793
1657694100000|2022-07-13 06:35:00|10041.9|10041.3|10040.5|10039.9|10047.3|10046.5|10040|10039.3|982
1657694400000|2022-07-13 06:40:00|10040.6|10040|10043.9|10043|10045.1|10044.3|10039.9|10039.2|750
1657694700000|2022-07-13 06:45:00|10044|10043.1|10042.8|10042.2|10047.1|10046.4|10042.4|10041.8|877
1657695000000|2022-07-13 06:50:00|10042.9|10042.3|10041.6|10041|10045.2|10044.6|10040|10039.4|671
1657695300000|2022-07-13 06:55:00|10041.5|10040.9|10033.6|10033|10042|10041.4|10033|10032.4|733
1657695600000|2022-07-13 07:00:00|10033.8|10033.2|10042.7|10041.8|10053.4|10052.5|10033.4|10032.6|1487
1657695900000|2022-07-13 07:05:00|10042.6|10041.7|10037.6|10036.7|10042.8|10041.9|10033.8|10033.2|1189
1657696200000|2022-07-13 07:10:00|10037.8|10036.9|10037.7|10036.8|10041|10040.1|10035.3|10034.5|1220
1657696500000|2022-07-13 07:15:00|10037.8|10036.9|10027.5|10026.9|10038.1|10037.2|10025.8|10025.1|1151
1657696800000|2022-07-13 07:20:00|10027.7|10027.1|10012.2|10011.3|10028.3|10027.7|10011.9|10011.1|1106
1657697100000|2022-07-13 07:25:00|10012.1|10011.2|10010.8|10009.9|10016.5|10015.6|10007.9|10007|1256
1657697400000|2022-07-13 07:30:00|10010.6|10009.7|10011.3|10010.4|10014.6|10014|10009.8|10008.9|1102
1657697700000|2022-07-13 07:35:00|10011.4|10010.5|10011.6|10011|10013.5|10012.6|10008.7|10007.8|933
1657698000000|2022-07-13 07:40:00|10011.8|10011.2|10010.8|10010.2|10016.7|10016|10008.8|10008.2|984
1657698300000|2022-07-13 07:45:00|10010.7|10009.8|10014.5|10013.6|10015.8|10014.9|10006.8|10005.8|1024
1657698600000|2022-07-13 07:50:00|10014.1|10013.5|10024.5|10023.6|10025.2|10024.4|10013.5|10012.8|1119
1657698900000|2022-07-13 07:55:00|10024.6|10023.7|10033.3|10032.4|10036|10035|10021.9|10021|1160
1657699200000|2022-07-13 08:00:00|10033.4|10032.8|10038.4|10037.8|10043.4|10042.2|10032.2|10031.3|1034
1657699500000|2022-07-13 08:05:00|10038.5|10037.6|10034.7|10033.8|10041.9|10041|10032.4|10031.6|914
1657699800000|2022-07-13 08:10:00|10034.8|10033.9|10032.6|10031.7|10035|10034.4|10029.4|10028.7|710
1657700100000|2022-07-13 08:15:00|10032.5|10031.6|10026.8|10025.9|10033.6|10032.8|10025.6|10024.9|917
1657700400000|2022-07-13 08:20:00|10026.7|10025.8|10030|10029.1|10037.5|10036.6|10025|10024.3|1043
1657700700000|2022-07-13 08:25:00|10029.9|10029|10031.1|10030.2|10033.4|10032.5|10024.9|10024|1013
1657701000000|2022-07-13 08:30:00|10030.9|10030|10038.3|10037.4|10048.8|10047.6|10030.8|10029.9|1244
1657701300000|2022-07-13 08:35:00|10038.4|10037.5|10033.1|10032.2|10039.8|10039.2|10032.4|10031.7|908
1657701600000|2022-07-13 08:40:00|10032.7|10031.8|10032.3|10031.4|10036.1|10035.4|10030.3|10029.6|750
1657701900000|2022-07-13 08:45:00|10032.4|10031.5|10025.9|10025.3|10033.8|10033|10023.5|10022.8|981
1657702200000|2022-07-13 08:50:00|10026|10025.1|10030.9|10030|10031|10030.3|10025.6|10024.9|762
1657702500000|2022-07-13 08:55:00|10030.8|10029.9|10037.3|10036.4|10037.3|10036.4|10030|10029.2|713
1657702800000|2022-07-13 09:00:00|10036.9|10036|10035.6|10034.7|10039.3|10038.5|10032.4|10031.7|766
1657703100000|2022-07-13 09:05:00|10035.7|10034.8|10039.9|10039|10039.9|10039.3|10035.2|10034.3|780
1657703400000|2022-07-13 09:10:00|10039.8|10038.9|10038.7|10037.8|10040.5|10039.9|10035.8|10035|735
1657703700000|2022-07-13 09:15:00|10038.6|10037.7|10038.5|10037.6|10039.7|10038.8|10034.6|10033.8|647
1657704000000|2022-07-13 09:20:00|10038.4|10037.5|10036|10035.1|10039|10038.2|10035.2|10034.4|600
1657704300000|2022-07-13 09:25:00|10035.9|10035|10034.7|10033.8|10036.3|10035.5|10032.6|10032|607
1657704600000|2022-07-13 09:30:00|10034.6|10033.7|10036.7|10036.1|10038.2|10037.5|10033.8|10033.1|723
1657704900000|2022-07-13 09:35:00|10036.9|10036|10037.5|10036.6|10039.1|10038.4|10035|10034.4|555
1657705200000|2022-07-13 09:40:00|10037.4|10036.5|10040.5|10039.6|10041.3|10040.6|10037|10036.3|703
1657705500000|2022-07-13 09:45:00|10040.8|10040.2|10038.9|10038|10041.7|10041.1|10038.3|10037.5|618
1657705800000|2022-07-13 09:50:00|10039|10038.1|10037.1|10036.2|10040.1|10039.4|10037.1|10036.2|435
1657706100000|2022-07-13 09:55:00|10036.9|10036.3|10037.7|10036.8|10041.6|10041|10035.6|10034.7|637
1657706400000|2022-07-13 10:00:00|10037.6|10036.7|10040.7|10039.8|10041|10040.2|10035.5|10034.9|634
1657706700000|2022-07-13 10:05:00|10040.6|10040|10040.3|10039.4|10042.4|10041.5|10039.1|10038.5|598
1657707000000|2022-07-13 10:10:00|10040.1|10039.5|10040|10039.4|10041.2|10040.6|10038.1|10037.5|420
1657707300000|2022-07-13 10:15:00|10040.1|10039.5|10041.1|10040.5|10044.2|10043.3|10039.7|10038.8|532
1657707600000|2022-07-13 10:20:00|10041|10040.4|10049.9|10049|10050.8|10049.9|10041|10040.4|840
1657707900000|2022-07-13 10:25:00|10050|10049.1|10054.8|10053.9|10062.3|10060.9|10048.2|10047.6|1028
1657708200000|2022-07-13 10:30:00|10054.7|10053.8|10057|10056.1|10057.5|10056.6|10050|10049.2|705
1657708500000|2022-07-13 10:35:00|10056.9|10056.3|10065.8|10065.2|10068|10067.1|10056|10055.1|862
1657708800000|2022-07-13 10:40:00|10065.5|10064.9|10060.4|10059.8|10067.8|10067.1|10060|10059.4|710
1657709100000|2022-07-13 10:45:00|10060.5|10059.9|10061.3|10060.7|10061.9|10061.3|10058.6|10058|640
1657709400000|2022-07-13 10:50:00|10061.2|10060.6|10062.7|10062.1|10063.4|10062.8|10058.2|10057.6|451
1657709700000|2022-07-13 10:55:00|10062.8|10062.2|10061.9|10061|10066.5|10065.6|10060|10059.1|641
1657710000000|2022-07-13 11:00:00|10061.8|10060.9|10060.6|10059.7|10062.2|10061.3|10057.3|10056.6|765
1657710300000|2022-07-13 11:05:00|10060.5|10059.6|10062.2|10061.6|10065.2|10064.6|10058.5|10057.9|680
1657710600000|2022-07-13 11:10:00|10062.1|10061.5|10060.5|10059.6|10063.9|10063.3|10060|10059.4|631
1657710900000|2022-07-13 11:15:00|10060.1|10059.2|10058.8|10058.2|10061.9|10061.1|10056.2|10055.5|650
1657711200000|2022-07-13 11:20:00|10059|10058.1|10055.5|10054.9|10059.3|10058.4|10053.7|10052.8|557
1657711500000|2022-07-13 11:25:00|10055.6|10054.7|10054.5|10053.9|10056.1|10055.3|10051.5|10050.9|580
1657711800000|2022-07-13 11:30:00|10054.6|10053.7|10054.3|10053.2|10057.6|10056.7|10053.1|10052.5|650
1657712100000|2022-07-13 11:35:00|10054.2|10053.3|10057.8|10056.9|10058|10057.1|10051.7|10050.8|649
1657712400000|2022-07-13 11:40:00|10058|10057.1|10061.1|10060.2|10061.2|10060.6|10056.4|10055.8|683
1657712700000|2022-07-13 11:45:00|10060.8|10059.9|10054.3|10053.2|10060.8|10059.9|10053|10052.3|736
1657713000000|2022-07-13 11:50:00|10054.1|10053.5|10057.1|10056.5|10060.7|10059.9|10053.2|10052.5|826
1657713300000|2022-07-13 11:55:00|10057.8|10057.2|10068.3|10067.4|10070.1|10069.2|10057.3|10056.4|1148
1657713600000|2022-07-13 12:00:00|10068.7|10067.8|10066|10065.1|10071.1|10070.2|10065.6|10064.7|906
1657713900000|2022-07-13 12:05:00|10066.1|10065.2|10073.9|10073|10083.7|10082.2|10065.7|10064.8|1108
1657714200000|2022-07-13 12:10:00|10073.7|10072.8|10067.2|10066.3|10073.7|10072.8|10063.9|10063|882
1657714500000|2022-07-13 12:15:00|10067.1|10066.2|10068.4|10067.8|10069.6|10068.7|10063.3|10062.6|815
1657714800000|2022-07-13 12:20:00|10068.7|10067.9|10068.5|10067.6|10074.3|10073.3|10068.2|10067.3|1077
1657715100000|2022-07-13 12:25:00|10068|10067.1|10070.5|10065.3|10104.5|10098.5|10061.8|10059.9|1505
1657715400000|2022-07-13 12:30:00|10069.6|10066.5|10005.6|10004.7|10070.5|10066.9|10004.6|10003.7|2496
1657715700000|2022-07-13 12:35:00|10005.5|10004.6|10003.8|10002.9|10012.8|10011.9|10003|10002|2012
1657716000000|2022-07-13 12:40:00|10003.7|10002.8|10007.1|10006.2|10013.4|10012.4|10000.8|10000.1|2108
1657716300000|2022-07-13 12:45:00|10006.8|10005.9|10025.4|10024.5|10034.5|10032.1|9998.5|9997.6|2344
1657716600000|2022-07-13 12:50:00|10025.3|10024.4|10026.2|10025.3|10051.9|10050.9|10023.1|10021.9|2259
1657716900000|2022-07-13 12:55:00|10026.6|10025.7|10020.6|10019.7|10027.6|10026.7|10015.1|10014.2|2021
1657717200000|2022-07-13 13:00:00|10020.7|10019.8|10030.7|10029.5|10033.6|10032.2|10009.3|10007.9|1635
1657717500000|2022-07-13 13:05:00|10030.9|10030|10023.8|10022.9|10031.2|10030.3|10016.8|10015.4|1405
1657717800000|2022-07-13 13:10:00|10023.7|10022.8|10040.2|10038.8|10049.7|10048.8|10023.4|10022.5|1662
1657718100000|2022-07-13 13:15:00|10039.9|10039|10024.4|10023.5|10047.7|10046.8|10024.1|10023.2|1576
1657718400000|2022-07-13 13:20:00|10024.3|10023.4|10018.5|10017.6|10026.4|10025.5|10011.4|10010.2|1422
1657718700000|2022-07-13 13:25:00|10018.7|10017.8|10023.6|10022.7|10026|10025.1|10016.9|10016|1520
1657719000000|2022-07-13 13:30:00|10023.9|10023|10017.3|10016.4|10027.8|10026.9|10011.2|10010.3|974
1657719300000|2022-07-13 13:35:00|10017.4|10016.5|10030.5|10029|10032|10031.1|10014|10013.1|870
1657719600000|2022-07-13 13:40:00|10030.3|10029.1|10017.8|10016.9|10033.9|10033|10014.6|10013.7|869
1657719900000|2022-07-13 13:45:00|10018.2|10017.3|10029.9|10029|10030.3|10029.4|10015.1|10014.5|1316
1657720200000|2022-07-13 13:50:00|10030.1|10029.2|10029.6|10028.7|10036.1|10035.2|10024.6|10023.7|1470
1657720500000|2022-07-13 13:55:00|10029.7|10028.8|10021.9|10021|10030.9|10030.1|10021.4|10020.5|1276
1657720800000|2022-07-13 14:00:00|10021.7|10020.8|10038.9|10038|10043.2|10042.3|10017.2|10016.3|2065
1657721100000|2022-07-13 14:05:00|10038.7|10037.8|10028.4|10027.5|10041.1|10040.2|10023.4|10022.5|1523
1657721400000|2022-07-13 14:10:00|10028.2|10027.3|10042|10041.1|10042.6|10041.7|10023.1|10022.2|1664
1657721700000|2022-07-13 14:15:00|10042.1|10041.2|10037.5|10036.2|10045.7|10044.8|10034|10033|1645
1657722000000|2022-07-13 14:20:00|10037.6|10036.5|10031.5|10030.3|10037.6|10036.5|10026.6|10025.3|1851
1657722300000|2022-07-13 14:25:00|10031.4|10030.5|10036.4|10035.5|10038.3|10037.6|10028.1|10027|1500
1657722600000|2022-07-13 14:30:00|10036.5|10035.6|10042.1|10041.2|10044.5|10043.6|10028.7|10027.8|1742
1657722900000|2022-07-13 14:35:00|10042.4|10041.4|10057|10056.1|10058|10057|10039.4|10038.5|1708
1657723200000|2022-07-13 14:40:00|10057.2|10056.3|10080.8|10079.9|10082.2|10081.1|10053.7|10052.8|1935
1657723500000|2022-07-13 14:45:00|10080.9|10080|10103|10102.1|10108|10107|10072.3|10071.7|2134
1657723800000|2022-07-13 14:50:00|10103.3|10102.3|10108.3|10106.8|10116.8|10115.5|10100.1|10098.9|2236
1657724100000|2022-07-13 14:55:00|10108.2|10106.9|10107.9|10106.7|10123.1|10121.5|10106.2|10105.3|2206
1657724400000|2022-07-13 15:00:00|10107.8|10107|10101.6|10100.5|10110.8|10109.9|10098.8|10097.8|1860
1657724700000|2022-07-13 15:05:00|10101.4|10100.4|10106.3|10105.4|10115.5|10114.6|10101.4|10100.4|1496
1657725000000|2022-07-13 15:10:00|10106.4|10105.2|10104.5|10103.6|10107.8|10106.9|10098.6|10097.9|1288
1657725300000|2022-07-13 15:15:00|10104.6|10103.7|10098.6|10097.7|10107.5|10106.6|10097.9|10097.1|1076
1657725600000|2022-07-13 15:20:00|10098.5|10097.9|10091.3|10090.4|10101.7|10100.8|10091.3|10090.3|1070
1657725900000|2022-07-13 15:25:00|10091.5|10090.6|10086.4|10085.8|10091.7|10090.8|10084.7|10084.1|1198
1657726200000|2022-07-13 15:30:00|10086.3|10085.7|10086.4|10085.5|10094.8|10093.9|10086|10085.2|1118
1657726500000|2022-07-13 15:35:00|10086.2|10085.6|10082.1|10081.2|10088.7|10087.9|10081.9|10081|824
1657726800000|2022-07-13 15:40:00|10082.2|10081.3|10081.4|10080.5|10087.2|10086.3|10080.8|10080.2|834
1657727100000|2022-07-13 15:45:00|10081.5|10080.6|10080.7|10079.8|10083.8|10083.2|10076.4|10075.5|954
1657727400000|2022-07-13 15:50:00|10080.8|10079.9|10076.3|10075.7|10085.2|10084.5|10076.3|10075.7|852
1657727700000|2022-07-13 15:55:00|10076.2|10075.4|10078.5|10077.6|10084.5|10083.6|10074.5|10073.9|978
1657728000000|2022-07-13 16:00:00|10078.6|10077.4|10083|10082.1|10083|10082.2|10076.9|10076.2|929
1657728300000|2022-07-13 16:05:00|10083.2|10082.4|10088.6|10087.7|10091.6|10090.9|10081.4|10080.8|945
1657728600000|2022-07-13 16:10:00|10088.7|10087.6|10086.1|10085.5|10090.6|10089.8|10085|10084.1|827
1657728900000|2022-07-13 16:15:00|10086|10085.4|10093|10092.4|10093.9|10093.3|10083.7|10082.9|746
1657729200000|2022-07-13 16:20:00|10092.9|10092.3|10089.9|10089|10094.2|10093.3|10089.5|10088.9|746
1657729500000|2022-07-13 16:25:00|10089.8|10088.9|10094.1|10093.5|10094.8|10094.1|10088|10087.4|697
1657729800000|2022-07-13 16:30:00|10094|10093.4|10096.7|10096.1|10097.8|10097.2|10093.6|10092.8|635
1657730100000|2022-07-13 16:35:00|10096.8|10095.9|10094.6|10094|10097.8|10096.9|10092.8|10092.2|724
1657730400000|2022-07-13 16:40:00|10094.5|10093.9|10087.1|10086.5|10094.6|10094|10085|10084.4|748
1657730700000|2022-07-13 16:45:00|10087.5|10086.9|10089.9|10089|10090.2|10089.4|10084|10083.4|768
1657731000000|2022-07-13 16:50:00|10089.8|10089.2|10083|10082.4|10089.9|10089.2|10082.7|10082|584
1657731300000|2022-07-13 16:55:00|10083.1|10082.5|10082.7|10081.8|10084.1|10083.5|10081|10080.4|704
1657731600000|2022-07-13 17:00:00|10082.6|10081.7|10078.3|10077.7|10085.8|10085|10077.8|10076.9|1083
1657731900000|2022-07-13 17:05:00|10078.4|10077.8|10077.7|10076.8|10084.4|10083.5|10075.8|10075|1016
1657732200000|2022-07-13 17:10:00|10077.6|10077|10084.5|10083.6|10084.8|10083.8|10075.8|10075.1|962
1657732500000|2022-07-13 17:15:00|10084.4|10083.5|10076.2|10075.6|10085.5|10084.6|10074.9|10074.1|975
1657732800000|2022-07-13 17:20:00|10076.1|10075.5|10079.7|10079.1|10080|10079.3|10074.6|10074|612
1657733100000|2022-07-13 17:25:00|10079.8|10079.2|10082.6|10081.7|10083.9|10083.2|10078.7|10077.9|678
1657733400000|2022-07-13 17:30:00|10082.7|10081.8|10083.7|10083.1|10084.9|10084.2|10080.1|10079.3|534
1657733700000|2022-07-13 17:35:00|10083.8|10083.2|10081.8|10081.2|10084.7|10083.8|10081.6|10080.7|489
1657734000000|2022-07-13 17:40:00|10081.9|10081|10084.7|10083.8|10087.9|10087.1|10081.3|10080.7|610
1657734300000|2022-07-13 17:45:00|10084.8|10083.9|10084.9|10084|10086.1|10085.5|10084.5|10083.7|420
1657734600000|2022-07-13 17:50:00|10084.8|10083.9|10080.1|10079.2|10085.7|10085|10079.9|10079.1|445
1657734900000|2022-07-13 17:55:00|10080|10079.1|10081.6|10080.7|10083.3|10082.6|10077.5|10076.8|463
1657735200000|2022-07-13 18:00:00|10081.5|10080.6|10066.7|10065.8|10081.5|10080.6|10060.9|10059.9|2096
1657735500000|2022-07-13 18:05:00|10066.9|10066|10068.5|10067.6|10072.1|10071.1|10065.5|10064.6|1718
1657735800000|2022-07-13 18:10:00|10068.4|10067.5|10069|10068.1|10071.5|10070.8|10067.1|10066.2|1298
1657736100000|2022-07-13 18:15:00|10069.1|10068.2|10066.3|10065.4|10071.8|10070.9|10063.9|10063.1|883
1657736400000|2022-07-13 18:20:00|10066.7|10065.8|10070.3|10069.7|10070.6|10069.7|10063.4|10062.5|743
1657736700000|2022-07-13 18:25:00|10070.4|10069.5|10070.8|10069.9|10072.4|10071.5|10064.9|10064.1|830
1657737000000|2022-07-13 18:30:00|10070.9|10070|10072.5|10071.6|10075|10074.1|10070.8|10069.9|612
1657737300000|2022-07-13 18:35:00|10072.4|10071.5|10075.4|10074.5|10076|10075.1|10071.6|10070.8|512
1657737600000|2022-07-13 18:40:00|10075.3|10074.4|10073.6|10072.7|10075.9|10075|10072.4|10071.7|510
1657737900000|2022-07-13 18:45:00|10073.7|10072.8|10070.3|10069.4|10076.1|10075.4|10070|10069.1|582
1657738200000|2022-07-13 18:50:00|10070.4|10069.5|10069.7|10069.1|10073.6|10072.7|10069|10068.2|488
1657738500000|2022-07-13 18:55:00|10069.8|10068.8|10063.5|10062.6|10069.8|10069|10063.3|10062.4|696
1657738800000|2022-07-13 19:00:00|10063.6|10062.7|10063.3|10062.7|10065|10064.2|10061.1|10060.3|735
1657739100000|2022-07-13 19:05:00|10063.4|10062.8|10061.8|10060.9|10064|10063.3|10059.3|10058.5|593
1657739400000|2022-07-13 19:10:00|10061.9|10061|10060.8|10059.9|10062.4|10061.5|10060|10059.1|433
1657739700000|2022-07-13 19:15:00|10060.6|10059.7|10062.5|10061.9|10062.5|10061.9|10059.5|10058.6|443
1657740000000|2022-07-13 19:20:00|10062.8|10061.8|10061.6|10060.7|10063.2|10062.4|10060.5|10059.6|467
1657740300000|2022-07-13 19:25:00|10061.7|10060.8|10060.9|10060.3|10062.8|10062|10060.2|10059.5|454
1657740600000|2022-07-13 19:30:00|10060.7|10060|10057.8|10056.9|10062.4|10061.8|10056.4|10055.6|555
1657740900000|2022-07-13 19:35:00|10057.7|10057.1|10059.9|10059|10060.5|10059.6|10057.2|10056.4|465
1657741200000|2022-07-13 19:40:00|10059.8|10058.9|10056.1|10055.5|10060.1|10059.2|10054.8|10053.9|473
1657741500000|2022-07-13 19:45:00|10056.2|10055.6|10056.1|10055.2|10061.2|10060.6|10055.2|10054.5|529
1657741800000|2022-07-13 19:50:00|10055.8|10054.9|10058.4|10057.8|10058.8|10058.1|10054.7|10053.8|635
1657742100000|2022-07-13 19:55:00|10058.5|10057.6|10059.5|10058.9|10061.7|10061|10058.1|10057.4|541
1657742400000|2022-07-13 20:00:00|10059.6|10059|10060.4|10059.5|10062.4|10061.5|10057.4|10056.5|502
1657742700000|2022-07-13 20:05:00|10059.9|10059.3|10058.1|10057.2|10060.1|10059.3|10055.8|10054.9|312
1657743000000|2022-07-13 20:10:00|10058.3|10057.3|10058.1|10057.2|10058.4|10057.5|10055|10054.4|390
1657743300000|2022-07-13 20:15:00|10058|10057.1|10055.6|10054.7|10058|10057.1|10054.4|10053.5|239
1657743600000|2022-07-13 20:20:00|10055.5|10054.6|10055.5|10054.6|10055.5|10054.6|10054.3|10053.4|236
1657743900000|2022-07-13 20:25:00|10055.6|10054.7|10057.4|10056.5|10058.5|10057.6|10055.3|10054.4|323
1657744200000|2022-07-13 20:30:00|10057.5|10056.4|10059.6|10058.7|10060.2|10059.3|10057.3|10056.4|302
1657744500000|2022-07-13 20:35:00|10059.7|10058.8|10060.5|10059.6|10060.9|10059.9|10058.9|10058.3|183
1657744800000|2022-07-13 20:40:00|10061.1|10060.2|10059.9|10059|10061.5|10060.8|10059.7|10058.8|232
1657745100000|2022-07-13 20:45:00|10060|10059.1|10058.5|10057.2|10060|10059.1|10055.2|10054|270
1657745400000|2022-07-13 20:50:00|10058.4|10057.3|10057.9|10057|10059.6|10058.4|10057.9|10056.8|241
1657745700000|2022-07-13 20:55:00|10058|10056.8|10060.9|10054.9|10061.5|10058.1|10057.3|10054.1|439
1657746000000|2022-07-13 21:00:00|10061.4|10055.4|10059.2|10053.2|10061.9|10055.9|10058.5|10052.5|49
1657746300000|2022-07-13 21:05:00|10059.5|10053.5|10060.1|10054.1|10060.5|10054.5|10059|10053|50
1657746600000|2022-07-13 21:10:00|10059.7|10053.7|10060.9|10054.9|10062.2|10056.2|10057.3|10051.3|109
1657746900000|2022-07-13 21:15:00|10061.1|10055.1|10062.7|10057|10063.3|10058.6|10058|10052|159
1657747200000|2022-07-13 21:20:00|10063.1|10057.1|10061.4|10056.2|10063.5|10058.6|10060.3|10054.8|231
1657747500000|2022-07-13 21:25:00|10061.5|10056.7|10060.3|10056.5|10062|10058.5|10059.9|10054.7|185
1657747800000|2022-07-13 21:30:00|10060.4|10056.6|10062.6|10056.6|10063.8|10058.1|10059.6|10055.5|261
1657748100000|2022-07-13 21:35:00|10062.5|10056.8|10061.6|10056.9|10064|10058|10060.1|10055|237
1657748400000|2022-07-13 21:40:00|10060.7|10057.3|10061.1|10057.2|10062.8|10058.2|10060.5|10056.3|131
1657748700000|2022-07-13 21:45:00|10060.9|10057.5|10061.5|10057|10063.3|10059.2|10060.5|10056.4|130
1657749000000|2022-07-13 21:50:00|10060.6|10057.5|10061.5|10057.5|10062.6|10058.3|10059.9|10056.1|184
1657749300000|2022-07-13 21:55:00|10061.3|10057.7|10059.1|10053.6|10065.8|10059.8|10057.7|10053.3|248
1657749600000|2022-07-13 22:00:00|10058.6|10055|10059.2|10057.3|10061.5|10058.3|10058.5|10053.4|355
1657749900000|2022-07-13 22:05:00|10058.7|10056.4|10057.6|10055.6|10059.4|10057.8|10057.2|10055.5|303
1657750200000|2022-07-13 22:10:00|10057.4|10055.8|10058.1|10056.5|10058.9|10057.1|10057.2|10055.5|292
1657750500000|2022-07-13 22:15:00|10057.9|10056.2|10057.3|10055.9|10058.3|10057|10057|10055.5|339
1657750800000|2022-07-13 22:20:00|10057.4|10056.1|10057.4|10056.5|10058.6|10057.5|10057.3|10056|371
1657751100000|2022-07-13 22:25:00|10057.5|10056.4|10058.4|10057.1|10058.7|10057.5|10057.2|10056|334
1657751400000|2022-07-13 22:30:00|10058.2|10057|10054.4|10053|10059|10057.7|10053.9|10052.8|495
1657751700000|2022-07-13 22:35:00|10054.5|10053.1|10053.6|10052.7|10055|10053.7|10051.1|10050.2|719
1657752000000|2022-07-13 22:40:00|10053.5|10052.6|10052.7|10051.5|10054|10052.6|10052.1|10051|464
1657752300000|2022-07-13 22:45:00|10052.8|10051.6|10051.3|10050.4|10053.7|10052.5|10050.6|10049.7|406
1657752600000|2022-07-13 22:50:00|10051.4|10050.5|10055|10053.9|10056.9|10056|10051.4|10050.5|417
1657752900000|2022-07-13 22:55:00|10055.1|10054|10054.7|10053.5|10056.1|10055|10053.7|10052.7|427
1657753200000|2022-07-13 23:00:00|10054.2|10053.3|10053|10052.1|10054.2|10053.3|10051.9|10050.7|658
1657753500000|2022-07-13 23:05:00|10052.9|10052|10052|10051.1|10053.7|10052.7|10051|10050.1|460
1657753800000|2022-07-13 23:10:00|10051.9|10051|10048|10047.1|10052|10051.1|10047.9|10046.9|392
1657754100000|2022-07-13 23:15:00|10047.9|10047|10048|10047.1|10049.4|10048.5|10047.8|10046.8|413
1657754400000|2022-07-13 23:20:00|10047.9|10047|10046.6|10045.7|10048.4|10047.7|10046.3|10045.5|308
1657754700000|2022-07-13 23:25:00|10046.4|10045.5|10044.8|10043.9|10047.1|10046.2|10044.3|10043.4|240
1657755000000|2022-07-13 23:30:00|10044.5|10043.6|10044.9|10044|10045.8|10045|10044.4|10043.5|190
1657755300000|2022-07-13 23:35:00|10045|10044.1|10039.1|10038.2|10045|10044.1|10038.9|10038|305
1657755600000|2022-07-13 23:40:00|10039.2|10038.3|10035.1|10034.2|10039.4|10038.5|10034.4|10033.5|461
1657755900000|2022-07-13 23:45:00|10035|10034.1|10033.9|10033|10035.3|10034.4|10031.9|10031|375
1657756200000|2022-07-13 23:50:00|10034.1|10033.2|10033|10032.4|10035.7|10034.8|10031|10030.4|607
1657756500000|2022-07-13 23:55:00|10033.5|10032.6|10034.7|10033.8|10034.8|10033.9|10032.4|10031.7|491
1657756800000|2022-07-14 00:00:00|10034.8|10033.9|10038.8|10037.9|10039.8|10038.9|10031.7|10030.9|808
1657757100000|2022-07-14 00:05:00|10038.9|10038|10042|10041.4|10042.3|10041.4|10038|10037.1|526
1657757400000|2022-07-14 00:10:00|10042.2|10041.3|10042.2|10041.3|10044.1|10043.2|10040.1|10039.2|549
1657757700000|2022-07-14 00:15:00|10042.3|10041.4|10036.1|10035.2|10044|10043.1|10035.8|10034.9|679
1657758000000|2022-07-14 00:20:00|10036.2|10035.3|10033.6|10032.7|10038.3|10037.4|10033.3|10032.4|495
1657758300000|2022-07-14 00:25:00|10033.5|10032.6|10028.6|10028|10034|10033.1|10028.6|10027.9|594
1657758600000|2022-07-14 00:30:00|10028.7|10028.1|10026.7|10026.1|10029|10028.2|10025.7|10025.1|581
1657758900000|2022-07-14 00:35:00|10026.5|10025.9|10025.8|10024.9|10026.6|10026|10024.2|10023.4|558
1657759200000|2022-07-14 00:40:00|10025.9|10025|10025.8|10024.9|10028.5|10027.8|10022.5|10021.6|539
1657759500000|2022-07-14 00:45:00|10025.4|10024.8|10027.1|10026.2|10028.3|10027.4|10023.2|10022.5|502
1657759800000|2022-07-14 00:50:00|10026.8|10026|10026.4|10025.5|10029|10028.1|10022.8|10021.9|860
1657760100000|2022-07-14 00:55:00|10027.2|10026.3|10022.1|10021.5|10027.2|10026.3|10021.4|10020.6|711
1657760400000|2022-07-14 01:00:00|10022.2|10021.6|10023.6|10022.7|10025.8|10025.1|10022.2|10021.5|768
1657760700000|2022-07-14 01:05:00|10023.3|10022.8|10020|10019.4|10024|10023.3|10019.7|10019|661
1657761000000|2022-07-14 01:10:00|10020.7|10020.1|10017.2|10016.3|10022.6|10022|10015.4|10014.7|792
1657761300000|2022-07-14 01:15:00|10017.4|10016.5|10019.6|10018.7|10022.1|10021.2|10017.1|10016.2|801
1657761600000|2022-07-14 01:20:00|10019.7|10018.8|10024.7|10023.8|10025.7|10024.9|10019.4|10018.5|832
1657761900000|2022-07-14 01:25:00|10024.8|10023.9|10027.3|10026.7|10027.6|10026.7|10023.9|10023|593
1657762200000|2022-07-14 01:30:00|10027.4|10026.5|10019.1|10018.2|10028.5|10027.8|10018.8|10017.9|1389
1657762500000|2022-07-14 01:35:00|10019|10018.1|10020.4|10019.5|10023|10022.3|10016.8|10015.9|1164
1657762800000|2022-07-14 01:40:00|10020.3|10019.4|10016.5|10015.6|10020.7|10019.8|10014.9|10014.3|901
1657763100000|2022-07-14 01:45:00|10016.6|10015.7|10017.9|10017.3|10021|10020.4|10016.1|10015.3|667
1657763400000|2022-07-14 01:50:00|10018|10017.4|10016.2|10015.3|10019.3|10018.5|10014.8|10014|577
1657763700000|2022-07-14 01:55:00|10016.3|10015.4|10019.1|10018.2|10021.7|10020.8|10016|10015.2|647
1657764000000|2022-07-14 02:00:00|10019|10018.1|10022.4|10021.5|10022.7|10021.9|10018.4|10017.7|621
1657764300000|2022-07-14 02:05:00|10022.3|10021.4|10022.1|10021.2|10023.1|10022.3|10020.4|10019.6|550
1657764600000|2022-07-14 02:10:00|10022|10021.1|10016.9|10016.3|10022.3|10021.7|10016.5|10015.8|541
1657764900000|2022-07-14 02:15:00|10016.8|10016.2|10015.9|10015|10017.1|10016.2|10014.1|10013.5|598
1657765200000|2022-07-14 02:20:00|10015.8|10014.9|10019.5|10018.6|10019.5|10018.6|10015.8|10014.9|406
1657765500000|2022-07-14 02:25:00|10019.4|10018.5|10022.7|10021.8|10025.4|10024.6|10019.4|10018.5|814
1657765800000|2022-07-14 02:30:00|10023|10022.1|10023.5|10022.9|10026.9|10026.1|10021.8|10020.9|689
1657766100000|2022-07-14 02:35:00|10023.6|10022.7|10026.9|10026|10029.3|10028.5|10022.6|10021.7|672
1657766400000|2022-07-14 02:40:00|10026.7|10025.8|10025.7|10025.1|10027.4|10026.6|10023.6|10022.7|754
1657766700000|2022-07-14 02:45:00|10026|10025.2|10023.1|10022.2|10026.8|10026|10022.9|10022.1|545
1657767000000|2022-07-14 02:50:00|10023.3|10022.4|10023|10022.1|10025.4|10024.5|10022.3|10021.4|492
1657767300000|2022-07-14 02:55:00|10022.9|10022|10022.2|10021.3|10023.2|10022.4|10019.7|10018.9|549
1657767600000|2022-07-14 03:00:00|10022.3|10021.7|10030.1|10029.2|10030.4|10029.7|10022.1|10021.5|655
1657767900000|2022-07-14 03:05:00|10030.2|10029.3|10031.3|10030.4|10033.2|10032.3|10029.3|10028.5|570
1657768200000|2022-07-14 03:10:00|10031.8|10030.9|10032.3|10031.4|10032.5|10031.7|10029.7|10028.9|452
1657768500000|2022-07-14 03:15:00|10032.4|10031.5|10031.5|10030.9|10034.1|10033.2|10031|10030.3|448
1657768800000|2022-07-14 03:20:00|10031.4|10030.8|10033.7|10033.1|10035.7|10035|10031|10030.3|496
1657769100000|2022-07-14 03:25:00|10033.6|10033|10038.8|10038.2|10038.9|10038.2|10032.9|10032.3|383
1657769400000|2022-07-14 03:30:00|10038.7|10038.1|10039.9|10039|10040.8|10040.1|10037.6|10036.8|448
1657769700000|2022-07-14 03:35:00|10039.8|10038.9|10037.7|10036.8|10040.4|10039.5|10037.2|10036.6|373
1657770000000|2022-07-14 03:40:00|10037.6|10036.7|10034.6|10033.7|10037.6|10036.8|10034.2|10033.5|533
1657770300000|2022-07-14 03:45:00|10034.5|10033.9|10031.1|10030.2|10035.3|10034.6|10030.9|10030.1|497
1657770600000|2022-07-14 03:50:00|10031.2|10030.3|10034.3|10033.4|10035|10034.3|10030.9|10030.3|343
1657770900000|2022-07-14 03:55:00|10034.4|10033.5|10033.5|10032.9|10036.4|10035.6|10033.2|10032.4|371
1657771200000|2022-07-14 04:00:00|10033.4|10032.8|10031.7|10031.1|10035|10034.2|10031.5|10030.9|294
1657771500000|2022-07-14 04:05:00|10031.8|10030.9|10030.5|10029.6|10032.5|10031.9|10029.9|10029.1|288
1657771800000|2022-07-14 04:10:00|10030.6|10029.7|10031.8|10030.9|10033.9|10033.3|10030.6|10029.7|327
1657772100000|2022-07-14 04:15:00|10031|10030.4|10032.9|10032|10033.7|10033|10030.8|10030|294
1657772400000|2022-07-14 04:20:00|10032.8|10031.9|10032|10031.1|10032.9|10032.2|10031.1|10030.4|300
1657772700000|2022-07-14 04:25:00|10031.9|10031|10033.1|10032.2|10033.3|10032.6|10031|10030.3|327
1657773000000|2022-07-14 04:30:00|10033|10032.1|10032.6|10031.7|10033.8|10033.2|10031.7|10030.9|329
1657773300000|2022-07-14 04:35:00|10032.7|10031.8|10033.7|10033.1|10033.9|10033.3|10032.3|10031.4|243
1657773600000|2022-07-14 04:40:00|10033.6|10033|10027.3|10026.4|10033.8|10033.2|10027.3|10026.4|313
1657773900000|2022-07-14 04:45:00|10027.4|10026.8|10027.9|10027|10028.9|10028.1|10024.5|10023.6|523
1657774200000|2022-07-14 04:50:00|10027.8|10026.9|10024.8|10024.2|10027.9|10027|10023.9|10023.1|385
1657774500000|2022-07-14 04:55:00|10025|10024.4|10023.5|10022.6|10025.2|10024.5|10021.3|10020.7|438
1657774800000|2022-07-14 05:00:00|10023.6|10022.7|10024.1|10023.2|10025.8|10025.1|10022.9|10022.3|691
1657775100000|2022-07-14 05:05:00|10024|10023.4|10022.7|10021.8|10024.6|10023.9|10020.9|10020.1|502
1657775400000|2022-07-14 05:10:00|10022.5|10021.9|10022.5|10021.9|10024.4|10023.6|10021.5|10020.6|467
1657775700000|2022-07-14 05:15:00|10022.7|10021.8|10025.2|10024.3|10025.6|10024.9|10022.7|10021.8|511
1657776000000|2022-07-14 05:20:00|10025.3|10024.4|10023|10022.1|10025.6|10024.7|10022|10021.1|593
1657776300000|2022-07-14 05:25:00|10023.1|10022.2|10023.5|10022.6|10023.9|10023.3|10021.6|10020.9|539
1657776600000|2022-07-14 05:30:00|10023.6|10022.7|10023.8|10023.2|10024.9|10024.3|10021.4|10020.7|505
1657776900000|2022-07-14 05:35:00|10023.7|10023.1|10021.4|10020.5|10025.2|10024.5|10021|10020.2|439
1657777200000|2022-07-14 05:40:00|10021.5|10020.6|10016.7|10015.8|10021.5|10020.6|10015.9|10015.3|576
1657777500000|2022-07-14 05:45:00|10016.8|10015.9|10018|10017.1|10018.2|10017.3|10015|10014.4|608
1657777800000|2022-07-14 05:50:00|10017.9|10017|10021.5|10020.9|10021.5|10020.9|10017.6|10016.8|618
1657778100000|2022-07-14 05:55:00|10021.4|10020.8|10019.2|10018.3|10023.3|10022.6|10017.7|10017|776
1657778400000|2022-07-14 06:00:00|10019.6|10018.7|10022.1|10021.5|10023.4|10022.5|10019.1|10018.3|895
1657778700000|2022-07-14 06:05:00|10022|10021.4|10023.5|10022.9|10026|10025.2|10022|10021.4|734
1657779000000|2022-07-14 06:10:00|10023.6|10023|10022.9|10022|10023.6|10023|10009.9|10009.3|1046
1657779300000|2022-07-14 06:15:00|10022.8|10021.9|10021|10020.1|10022.9|10022|10016.9|10016|858
1657779600000|2022-07-14 06:20:00|10020.9|10020|10025.4|10024.5|10025.4|10024.5|10016.5|10015.8|936
1657779900000|2022-07-14 06:25:00|10025.1|10024.4|10024.6|10023.7|10027.9|10027|10024.4|10023.7|865
1657780200000|2022-07-14 06:30:00|10024.3|10023.9|10019|10018.1|10026.6|10025.8|10018.6|10018|763
1657780500000|2022-07-14 06:35:00|10018.9|10018|10019|10018.4|10021.6|10020.7|10017.5|10016.6|784
1657780800000|2022-07-14 06:40:00|10019.1|10018.5|10019.3|10018.4|10023.4|10022.7|10018.6|10017.8|711
1657781100000|2022-07-14 06:45:00|10019.4|10018.5|10017.9|10017.3|10021.2|10020.5|10017|10016.3|666
1657781400000|2022-07-14 06:50:00|10017.8|10017.2|10009.3|10008.4|10018|10017.2|10007.2|10006.3|978
1657781700000|2022-07-14 06:55:00|10009.1|10008.5|10007.1|10006.5|10012|10011.4|10006.5|10005.7|881
1657782000000|2022-07-14 07:00:00|10007.2|10006.6|10011.3|10010.4|10024.1|10022.8|10005.7|10004.9|1583
1657782300000|2022-07-14 07:05:00|10011.1|10010.2|10010.5|10009.6|10015.3|10014.6|10006.6|10006|1366
1657782600000|2022-07-14 07:10:00|10010.6|10009.7|10012.4|10011.8|10015.7|10015.1|10008.2|10007.6|1206
1657782900000|2022-07-14 07:15:00|10012.5|10011.9|10017.3|10016.4|10019.4|10018.8|10011.4|10010.8|1261
1657783200000|2022-07-14 07:20:00|10017.2|10016.3|10020.6|10019.7|10021.4|10020.6|10015.6|10014.7|1119
1657783500000|2022-07-14 07:25:00|10020.8|10019.9|10022.9|10022|10026.8|10026|10020.4|10019.8|952
1657783800000|2022-07-14 07:30:00|10022.8|10021.9|10023.6|10023|10029.2|10028.5|10022.2|10021.6|1047
1657784100000|2022-07-14 07:35:00|10023.7|10023.1|10033.5|10032.9|10035|10034.1|10023.3|10022.7|1055
1657784400000|2022-07-14 07:40:00|10033.4|10032.8|10035|10034.1|10036.8|10036.1|10029.4|10028.5|998
1657784700000|2022-07-14 07:45:00|10035.1|10034.2|10036.6|10036|10044.1|10043.4|10034|10033.2|1026
1657785000000|2022-07-14 07:50:00|10036.5|10035.9|10041.8|10041.2|10046.7|10046.1|10036.3|10035.5|1033
1657785300000|2022-07-14 07:55:00|10041.9|10041.3|10036.8|10035.9|10043.4|10042.5|10034.8|10033.9|1079
1657785600000|2022-07-14 08:00:00|10037.2|10036.3|10031.3|10030.4|10041.8|10041|10029.8|10028.9|1113
1657785900000|2022-07-14 08:05:00|10031.4|10030.5|10031.1|10030.5|10037.6|10036.6|10026.7|10025.8|1110
1657786200000|2022-07-14 08:10:00|10030.9|10030.3|10029.3|10028.7|10032.7|10031.9|10028.5|10027.9|998
1657786500000|2022-07-14 08:15:00|10029.2|10028.6|10023.8|10023.2|10029.5|10028.7|10020.2|10019.5|1101
1657786800000|2022-07-14 08:20:00|10024|10023.1|10026.6|10026|10028.7|10027.8|10021.3|10020.6|1023
1657787100000|2022-07-14 08:25:00|10026.7|10026.1|10021.8|10020.9|10028.3|10027.7|10020.3|10019.7|1071
1657787400000|2022-07-14 08:30:00|10021.9|10021.2|10019.1|10018.2|10025|10024.3|10016|10015.4|966
1657787700000|2022-07-14 08:35:00|10019|10018.1|10019.4|10018.8|10023.4|10022.6|10015.4|10014.6|1039
1657788000000|2022-07-14 08:40:00|10019.5|10018.6|10017.9|10017|10022.7|10022|10017.7|10016.8|867
1657788300000|2022-07-14 08:45:00|10018.1|10017.2|10021.4|10020.8|10025.4|10024.8|10018|10017.1|855
1657788600000|2022-07-14 08:50:00|10021.5|10020.9|10022.9|10022.3|10023.5|10022.9|10018.5|10017.9|888
1657788900000|2022-07-14 08:55:00|10023.1|10022.5|10020.6|10019.7|10028.8|10028.1|10020.4|10019.7|988
1657789200000|2022-07-14 09:00:00|10020.2|10019.6|10029.1|10028.5|10029.4|10028.8|10020|10019.3|811
1657789500000|2022-07-14 09:05:00|10029|10028.4|10023.3|10022.7|10029.1|10028.5|10021|10020.3|866
1657789800000|2022-07-14 09:10:00|10023.4|10022.8|10022.6|10021.7|10025.6|10024.9|10020.6|10019.8|808
1657790100000|2022-07-14 09:15:00|10022.7|10021.8|10030.6|10030|10031.3|10030.6|10018.9|10018|984
1657790400000|2022-07-14 09:20:00|10030|10029.4|10021.7|10021.1|10030.5|10029.7|10020.2|10019.3|993
1657790700000|2022-07-14 09:25:00|10021.4|10020.8|10033.2|10032.6|10033.9|10033|10020.9|10020.1|1071
1657791000000|2022-07-14 09:30:00|10033.3|10032.4|10032.6|10032|10035.3|10034.5|10030.8|10029.9|962
1657791300000|2022-07-14 09:35:00|10032.8|10031.9|10034.3|10033.4|10035.3|10034.7|10028.3|10027.7|756
1657791600000|2022-07-14 09:40:00|10034.4|10033.5|10034.4|10033.5|10037.2|10036.4|10030.1|10029.4|906
1657791900000|2022-07-14 09:45:00|10034.5|10033.6|10038.9|10038|10039.6|10039|10033|10032.2|709
1657792200000|2022-07-14 09:50:00|10038.8|10037.9|10044.8|10044.2|10047.1|10046.5|10036.9|10036.3|1099
1657792500000|2022-07-14 09:55:00|10044.7|10044.1|10047.5|10046.3|10051.2|10050.1|10040.9|10040.3|1103
1657792800000|2022-07-14 10:00:00|10047.1|10046.2|10047.3|10046.4|10047.9|10047|10043.7|10042.8|847
1657793100000|2022-07-14 10:05:00|10047.2|10046.3|10046.5|10045.9|10048.3|10047.6|10043.2|10042.3|687
1657793400000|2022-07-14 10:10:00|10046.3|10045.7|10038|10037.4|10046.6|10046|10037.1|10036.4|823
1657793700000|2022-07-14 10:15:00|10038.1|10037.5|10033.9|10033|10038.5|10037.8|10032.6|10031.8|789
1657794000000|2022-07-14 10:20:00|10033.8|10032.9|10024.6|10023.7|10034.2|10033.3|10021.4|10020.8|923
1657794300000|2022-07-14 10:25:00|10024.5|10023.6|10024.9|10024.3|10028.2|10027.5|10017.4|10016.5|953
1657794600000|2022-07-14 10:30:00|10024.8|10024.2|10027.5|10026.9|10029.5|10028.6|10022.3|10021.6|707
1657794900000|2022-07-14 10:35:00|10027.6|10027|10024.3|10023.4|10029.4|10028.8|10023.8|10022.9|804
1657795200000|2022-07-14 10:40:00|10024.2|10023.3|10019.5|10018.6|10025.3|10024.4|10018.4|10017.8|813
1657795500000|2022-07-14 10:45:00|10019.4|10018.5|10015.8|10014.9|10022.2|10021.4|10013.6|10012.7|851
1657795800000|2022-07-14 10:50:00|10016|10015.4|10016.3|10015.4|10017|10016.4|10013.4|10012.5|878
1657796100000|2022-07-14 10:55:00|10016.2|10015.6|10016.5|10015.6|10019.6|10019|10014|10013.4|879
1657796400000|2022-07-14 11:00:00|10016.4|10015.8|10011.6|10011|10018.4|10017.8|10010.8|10010.2|895
1657796700000|2022-07-14 11:05:00|10011.5|10010.9|10016.7|10016.1|10018|10017.3|10009.4|10008.7|781
1657797000000|2022-07-14 11:10:00|10016.6|10016|10015.6|10015|10017.7|10017|10014.1|10013.4|605
1657797300000|2022-07-14 11:15:00|10015.5|10014.9|10011.8|10011.2|10015.5|10014.9|10010.6|10009.8|871
1657797600000|2022-07-14 11:20:00|10011.7|10011.1|10008.4|10007.5|10012.2|10011.6|10005.6|10004.9|886
1657797900000|2022-07-14 11:25:00|10008.5|10007.6|10010.4|10009.8|10011.2|10010.5|10006.4|10005.5|714
1657798200000|2022-07-14 11:30:00|10010.5|10009.9|10011.7|10010.8|10018.5|10017.6|10009|10008.1|1255
1657798500000|2022-07-14 11:35:00|10011.6|10011|10008.7|10007.8|10013.8|10012.9|10007.9|10007|1055
1657798800000|2022-07-14 11:40:00|10008.6|10007.7|10010.4|10009.8|10012.8|10012.2|10005.4|10004.5|1077
1657799100000|2022-07-14 11:45:00|10010.5|10009.9|10008.7|10007.8|10012.3|10011.5|10006.2|10005.3|864
1657799400000|2022-07-14 11:50:00|10008.6|10008|10006.5|10005.9|10009.8|10009|10005.6|10004.9|927
1657799700000|2022-07-14 11:55:00|10006.4|10005.8|10010|10009.1|10010|10009.2|10005.2|10004.6|846
1657800000000|2022-07-14 12:00:00|10009.9|10009|10008.3|10007.4|10010.9|10009.9|10005.1|10004.5|955
1657800300000|2022-07-14 12:05:00|10008.2|10007.3|10005.8|10005.2|10009.3|10008.7|10004.7|10004.1|866
1657800600000|2022-07-14 12:10:00|10005.7|10005.1|10005.1|10004.2|10009.1|10008.2|10004.4|10003.5|906
1657800900000|2022-07-14 12:15:00|10005|10004.1|10006.4|10005.5|10007.9|10007|10004.3|10003.6|900
1657801200000|2022-07-14 12:20:00|10006.3|10005.4|10004.8|10004.2|10008.8|10008.2|10004.2|10003.4|809
1657801500000|2022-07-14 12:25:00|10004.9|10004.3|10007.4|10005.1|10008.4|10007.5|10003.9|10003.1|811
1657801800000|2022-07-14 12:30:00|10007.3|10005.2|10009|10008.1|10017.5|10016.6|10004.3|10003.6|1808
1657802100000|2022-07-14 12:35:00|10009.1|10008.5|10007.7|10007.1|10015.4|10014.5|10006.9|10006|1195
1657802400000|2022-07-14 12:40:00|10007.9|10007|10004.8|10004.2|10008.4|10007.6|10003.9|10003.3|1042
1657802700000|2022-07-14 12:45:00|10005|10004.4|10004.6|10004|10007.2|10006.3|10003.6|10003|998
1657803000000|2022-07-14 12:50:00|10004.5|10003.9|10005.9|10005.3|10007.1|10006.5|10003.9|10003.3|822
1657803300000|2022-07-14 12:55:00|10005.8|10005.2|10002.5|10001.9|10005.9|10005.3|10002.3|10001.7|720
1657803600000|2022-07-14 13:00:00|10002.6|10002|10002.5|10001.9|10007.6|10006.8|10002.2|10001.6|960
1657803900000|2022-07-14 13:05:00|10002.6|10002|10002.4|10001.8|10005.9|10005.3|10001.7|10001.1|792
1657804200000|2022-07-14 13:10:00|10002.5|10001.9|10003.2|10002.6|10008.7|10007.3|10000.3|9999.6|1051
1657804500000|2022-07-14 13:15:00|10003.4|10002.8|10006|10005.1|10012.5|10011.6|10003.1|10002.5|1123
1657804800000|2022-07-14 13:20:00|10005.8|10004.9|9985.3|9983.9|10006|10005.1|9971.8|9970.2|1183
1657805100000|2022-07-14 13:25:00|9985.2|9983.8|9972.5|9971.6|9988.2|9987.1|9970.2|9969.3|1961
1657805400000|2022-07-14 13:30:00|9972.8|9971.5|9965.4|9964.5|9978.8|9978.2|9963.5|9962.6|1861
1657805700000|2022-07-14 13:35:00|9965.3|9964.4|9961|9960.1|9968.8|9967.9|9959.2|9958.3|1784
1657806000000|2022-07-14 13:40:00|9960.7|9959.8|9953.9|9953|9961.2|9960.3|9952.7|9951.8|1601
1657806300000|2022-07-14 13:45:00|9954|9953.1|9959.3|9958.4|9961.3|9960.4|9952.6|9951.8|1677
1657806600000|2022-07-14 13:50:00|9959.2|9958.3|9977.1|9976.2|9983.8|9982.9|9957.2|9956.3|1869
1657806900000|2022-07-14 13:55:00|9976.9|9976|9981.1|9980.2|9981.7|9980.8|9973.5|9972.6|1676
1657807200000|2022-07-14 14:00:00|9981|9980.1|9966.9|9966|9981.1|9980.2|9966.4|9965.5|1737
1657807500000|2022-07-14 14:05:00|9967.5|9966.6|9961.8|9960.9|9968.4|9967.5|9960.5|9959.6|1465
1657807800000|2022-07-14 14:10:00|9961.7|9960.8|9966.1|9965.2|9971.2|9970.3|9960.7|9959.8|1319
1657808100000|2022-07-14 14:15:00|9966|9965.1|9967|9966.1|9970.7|9970|9962|9961.1|1063
1657808400000|2022-07-14 14:20:00|9967.2|9966.3|9972.8|9971.9|9975.1|9974.2|9962.5|9961.6|1584
1657808700000|2022-07-14 14:25:00|9973.1|9972.2|9983.1|9982.2|9984.5|9983.6|9972.9|9972|1371
1657809000000|2022-07-14 14:30:00|9983.4|9981.9|9983.1|9982.2|9989.8|9988.9|9982.9|9981.9|1298
1657809300000|2022-07-14 14:35:00|9983.2|9982.3|9988.2|9987.6|9989.5|9988.6|9981.3|9980.6|1050
1657809600000|2022-07-14 14:40:00|9988.1|9987.5|9989.4|9988.8|9994.6|9994|9986.7|9986.1|1289
1657809900000|2022-07-14 14:45:00|9989.3|9988.7|9987.1|9986.2|9989.7|9989|9981.7|9980.8|1224
1657810200000|2022-07-14 14:50:00|9987|9986.4|9998|9997.4|10000|9999.4|9986.9|9986.3|1274
1657810500000|2022-07-14 14:55:00|9997.9|9997.3|9996.4|9995.8|9999.3|9998.7|9994|9993.2|1105
1657810800000|2022-07-14 15:00:00|9996.5|9995.9|10024.1|10023.2|10038.7|10034.6|9994|9993.4|1982
1657811100000|2022-07-14 15:05:00|10024.2|10023.1|10013.8|10012.9|10027.8|10026.8|10013|10011.9|2103
1657811400000|2022-07-14 15:10:00|10013.9|10012.8|10005.7|10004.8|10014.4|10013.5|10003.3|10002.4|1344
1657811700000|2022-07-14 15:15:00|10005.6|10004.7|10013.5|10012.6|10017.2|10016.3|10001.4|10000.8|1470
1657812000000|2022-07-14 15:20:00|10013.3|10012.4|10012.5|10011.6|10020.4|10019.5|10009.9|10009|1291
1657812300000|2022-07-14 15:25:00|10012.7|10011.8|10009|10008.1|10016.5|10015.6|10006.6|10005.8|1085
1657812600000|2022-07-14 15:30:00|10009.2|10008.3|10017.6|10016.7|10020.1|10019.2|10008.4|10007.5|1255
1657812900000|2022-07-14 15:35:00|10017.7|10016.8|10024.3|10023.7|10025.7|10024.9|10011.9|10011.3|1328
1657813200000|2022-07-14 15:40:00|10024.6|10023.6|10038.1|10037.2|10042.8|10041.9|10023.9|10023|1707
1657813500000|2022-07-14 15:45:00|10037.9|10037|10039|10038.1|10048.3|10047.4|10036.2|10035.2|1695
1657813800000|2022-07-14 15:50:00|10039.3|10038.4|10029.5|10028.9|10039.4|10038.6|10027.1|10026.5|1279
1657814100000|2022-07-14 15:55:00|10029.4|10028.8|10027.9|10027|10030.8|10030|10024.9|10024.1|1182
1657814400000|2022-07-14 16:00:00|10027.8|10026.9|10031.5|10030.6|10032.6|10031.9|10024.4|10023.5|986
1657814700000|2022-07-14 16:05:00|10031.4|10030.5|10035.3|10034.7|10036.3|10035.7|10030.3|10029.6|852
1657815000000|2022-07-14 16:10:00|10035.5|10034.9|10025.8|10024.9|10036.2|10035.6|10024.6|10023.7|961
1657815300000|2022-07-14 16:15:00|10026|10025.1|10023.4|10022.5|10028.2|10027.3|10023.3|10022.4|1008
1657815600000|2022-07-14 16:20:00|10023.3|10022.4|10014.6|10014|10023.3|10022.4|10012.4|10011.7|918
1657815900000|2022-07-14 16:25:00|10015.2|10014.3|10014.9|10014|10019.8|10019.2|10013.5|10012.9|825
1657816200000|2022-07-14 16:30:00|10015|10014.1|10010.5|10009.6|10015.5|10014.8|10009.9|10009.3|744
1657816500000|2022-07-14 16:35:00|10010.6|10009.7|10014.5|10013.6|10016.2|10015.3|10008.4|10007.5|826
1657816800000|2022-07-14 16:40:00|10014.3|10013.4|10018.9|10018.3|10019.6|10019|10012.3|10011.4|755
1657817100000|2022-07-14 16:45:00|10018.8|10018.2|9989.2|9988.3|10020.7|10020|9987.5|9986.6|1930
1657817400000|2022-07-14 16:50:00|9989.5|9988.6|9991|9990.1|9995.4|9994.5|9984.1|9983.2|1290
1657817700000|2022-07-14 16:55:00|9990.8|9990.2|9991.3|9990.1|9992.4|9991.5|9985.3|9984.4|947
1657818000000|2022-07-14 17:00:00|9991.4|9990.3|9997.3|9996.4|9998.6|9997.7|9991.4|9990.3|1205
1657818300000|2022-07-14 17:05:00|9997.4|9996.5|10002.6|10001.7|10003.1|10002.3|9995.5|9994.6|923
1657818600000|2022-07-14 17:10:00|10002.7|10001.8|9994.4|9993.5|10002.7|10001.8|9994.1|9993.2|989
1657818900000|2022-07-14 17:15:00|9994.5|9993.6|10010.6|10009.7|10011.7|10010.7|9994.4|9993.5|1015
1657819200000|2022-07-14 17:20:00|10010.7|10009.8|10005|10004.4|10014|10013.1|10004.4|10003.6|949
1657819500000|2022-07-14 17:25:00|10004.9|10004|10012.4|10011.8|10013|10012.3|10003.3|10002.4|844
1657819800000|2022-07-14 17:30:00|10012.3|10011.7|10005.3|10004.7|10012.7|10012|10004.7|10003.9|959
1657820100000|2022-07-14 17:35:00|10005.2|10004.6|10007.9|10007|10008.1|10007.2|10002.6|10001.7|736
1657820400000|2022-07-14 17:40:00|10008|10007.1|10009.6|10009|10011.5|10010.6|10006.6|10005.7|681
1657820700000|2022-07-14 17:45:00|10009.7|10009.1|10007.4|10006.5|10009.7|10009.1|10003.6|10002.9|699
1657821000000|2022-07-14 17:50:00|10007.5|10006.6|10009.4|10008.8|10015.3|10014.4|10005.3|10004.4|1114
1657821300000|2022-07-14 17:55:00|10009.5|10008.9|10014.4|10013.5|10015.4|10014.8|10007.6|10006.7|1003
1657821600000|2022-07-14 18:00:00|10014.2|10013.6|10014.8|10014.2|10015.7|10015.1|10012.7|10011.9|822
1657821900000|2022-07-14 18:05:00|10014.7|10014.1|10018.6|10018|10019.1|10018.5|10014.1|10013.5|754
1657822200000|2022-07-14 18:10:00|10018.3|10017.7|10021.7|10020.8|10023.8|10023.1|10017|10016.3|651
1657822500000|2022-07-14 18:15:00|10021.9|10021|10023.2|10022.3|10024|10023.3|10017.4|10016.5|791
1657822800000|2022-07-14 18:20:00|10023.3|10022.4|10027|10026.4|10028|10027.4|10022.1|10021.5|846
1657823100000|2022-07-14 18:25:00|10026.9|10026.3|10026.3|10025.7|10030.2|10029.6|10024.5|10023.8|783
1657823400000|2022-07-14 18:30:00|10026.5|10025.9|10030.1|10029.2|10030.3|10029.4|10025.4|10024.5|758
1657823700000|2022-07-14 18:35:00|10030.4|10029.5|10037.3|10036.4|10037.5|10036.8|10030.4|10029.5|597
1657824000000|2022-07-14 18:40:00|10037.5|10036.6|10032.8|10032.2|10038.2|10037.5|10032.5|10031.9|824
1657824300000|2022-07-14 18:45:00|10032.7|10032.1|10033.5|10032.6|10034.2|10033.6|10032.1|10031.5|511
1657824600000|2022-07-14 18:50:00|10033.7|10032.8|10027.9|10027.3|10033.7|10033|10027.2|10026.5|647
1657824900000|2022-07-14 18:55:00|10028|10027.1|10029.8|10029.2|10032.5|10031.8|10028|10027.1|729
1657825200000|2022-07-14 19:00:00|10029.7|10029.1|10024.7|10023.8|10032.4|10031.8|10024.6|10023.8|715
1657825500000|2022-07-14 19:05:00|10024.6|10024|10022.6|10021.7|10025.3|10024.5|10021.3|10020.5|779
1657825800000|2022-07-14 19:10:00|10022.7|10021.8|10019.8|10018.9|10023.1|10022.2|10019.4|10018.5|649
1657826100000|2022-07-14 19:15:00|10019.9|10019|10019.6|10018.7|10023.7|10022.8|10018.7|10017.8|697
1657826400000|2022-07-14 19:20:00|10019.7|10018.8|10022.3|10021.4|10024.1|10023.2|10019.6|10018.7|556
1657826700000|2022-07-14 19:25:00|10022.4|10021.3|10022.7|10022.1|10024.4|10023.5|10020.4|10019.5|709
1657827000000|2022-07-14 19:30:00|10022.8|10022.2|10024.5|10023.6|10024.9|10024.1|10022.1|10021.3|543
1657827300000|2022-07-14 19:35:00|10024.7|10023.8|10024.7|10023.8|10026.2|10025.4|10022.3|10021.5|532
1657827600000|2022-07-14 19:40:00|10024.6|10023.7|10026.1|10025.5|10026.5|10025.6|10023|10022.2|435
1657827900000|2022-07-14 19:45:00|10026|10025.4|10023.2|10022.6|10026.8|10026.1|10022.4|10021.8|404
1657828200000|2022-07-14 19:50:00|10023.5|10022.9|10015.1|10014.5|10024.7|10024.1|10014.1|10013.3|629
1657828500000|2022-07-14 19:55:00|10015|10014.4|10016.1|10015.2|10017.1|10016.3|10012.8|10012.1|544
1657828800000|2022-07-14 20:00:00|10016.2|10015.3|10016.8|10015.9|10018.6|10017.6|10014.6|10013.7|480
1657829100000|2022-07-14 20:05:00|10016.7|10015.8|10015.1|10014.2|10017.4|10016.6|10014.6|10013.8|303
1657829400000|2022-07-14 20:10:00|10015|10014.1|10012.6|10011.7|10015.1|10014.2|10012|10011.2|331
1657829700000|2022-07-14 20:15:00|10012.4|10011.5|10014.3|10013.4|10014.9|10014|10010.8|10009.9|230
1657830000000|2022-07-14 20:20:00|10014.4|10013.7|10015.1|10014.2|10015.6|10014.7|10012.2|10011.4|237
1657830300000|2022-07-14 20:25:00|10015.2|10014.3|10016.3|10015.4|10017.5|10016.6|10014.9|10014.1|253
1657830600000|2022-07-14 20:30:00|10016.4|10015.5|10016.4|10015.5|10017.4|10016.8|10014.9|10014|227
1657830900000|2022-07-14 20:35:00|10016.5|10015.6|10019.7|10018.8|10022|10021.1|10016.3|10015.4|350
1657831200000|2022-07-14 20:40:00|10019.8|10018.9|10020.8|10019.9|10021|10020.2|10018.8|10018.1|271
1657831500000|2022-07-14 20:45:00|10020.9|10020|10020|10019.1|10021|10020|10019.4|10018.3|237
1657831800000|2022-07-14 20:50:00|10020.1|10019.2|10022.4|10021.5|10022.5|10021.5|10019.6|10018.7|243
1657832100000|2022-07-14 20:55:00|10022.3|10020.7|10022.3|10016.6|10024|10022.9|10020.5|10016.6|604
1657832400000|2022-07-14 21:00:00|10021.5|10015.5|10019.6|10013.6|10021.5|10015.5|10019.2|10013.2|267
1657832700000|2022-07-14 21:05:00|10019.7|10013.7|10019.9|10016.3|10020.4|10016.9|10018.9|10013|178
1657833000000|2022-07-14 21:10:00|10020.6|10015.8|10020.1|10015.9|10020.9|10017.3|10019.3|10015.5|124
1657833300000|2022-07-14 21:15:00|10020.2|10016.9|10020.1|10015.5|10021|10018.1|10019|10015.1|127
1657833600000|2022-07-14 21:20:00|10020.8|10015.1|10020.2|10015.2|10020.9|10017.2|10019.5|10015|106
1657833900000|2022-07-14 21:25:00|10020.6|10016.4|10019.5|10018|10020.9|10018|10018.8|10014.8|152
1657834200000|2022-07-14 21:30:00|10019.4|10016.1|10020.1|10015.9|10020.8|10018.4|10019.1|10015.1|209
1657834500000|2022-07-14 21:35:00|10020.2|10016.4|10020|10017|10020.7|10018|10019.5|10015.6|708
1657834800000|2022-07-14 21:40:00|10019.8|10016.8|10020|10017.4|10020.4|10018.5|10019.4|10015.7|422
1657835100000|2022-07-14 21:45:00|10019.9|10017.2|10020.1|10017.6|10020.5|10018.1|10019.7|10016.6|255
1657835400000|2022-07-14 21:50:00|10020.4|10017.3|10020|10017.5|10020.7|10018.7|10019.5|10016.5|258
1657835700000|2022-07-14 21:55:00|10020.1|10017.4|10019.9|10017.9|10021|10017.9|10019.6|10016.2|215
1657836000000|2022-07-14 22:00:00|10020|10017.8|10021.9|10020.6|10024|10020.8|10020|10016.9|347
1657836300000|2022-07-14 22:05:00|10021.8|10020.5|10021.4|10019.8|10022.8|10021.3|10020.5|10018.9|329
1657836600000|2022-07-14 22:10:00|10021.3|10019.9|10023.9|10022.8|10024.5|10023.3|10021|10019.8|450
1657836900000|2022-07-14 22:15:00|10024|10022.9|10023.2|10022.3|10024.6|10023.4|10023|10022|409
1657837200000|2022-07-14 22:20:00|10023.3|10022.4|10020.1|10018.9|10023.4|10022.5|10019.5|10018.4|453
1657837500000|2022-07-14 22:25:00|10020.2|10018.8|10020.7|10019.8|10021|10019.8|10019.9|10018.8|366
1657837800000|2022-07-14 22:30:00|10020.8|10019.7|10021.1|10020.2|10021.6|10020.7|10020.2|10019.1|361
1657838100000|2022-07-14 22:35:00|10021|10020|10021.5|10020.4|10021.8|10020.7|10020.6|10019.5|352
1657838400000|2022-07-14 22:40:00|10021.4|10020.5|10020.8|10019.9|10021.6|10020.5|10020.7|10019.7|376
1657838700000|2022-07-14 22:45:00|10020.7|10019.8|10020.7|10019.6|10021.3|10020.4|10019.5|10018.5|225
1657839000000|2022-07-14 22:50:00|10020.4|10019.5|10018.3|10017.4|10020.7|10019.7|10017.6|10016.6|321
1657839300000|2022-07-14 22:55:00|10018.4|10017.5|10019|10017.9|10019.3|10018.4|10017.8|10016.8|251
1657839600000|2022-07-14 23:00:00|10019.1|10018.5|10017.9|10017|10019.5|10018.6|10017.6|10016.7|364
1657839900000|2022-07-14 23:05:00|10017.7|10016.8|10019.8|10018.9|10019.9|10019|10017.7|10016.8|341
1657840200000|2022-07-14 23:10:00|10019.9|10019|10016.7|10015.8|10019.9|10019|10016.2|10015.3|312
1657840500000|2022-07-14 23:15:00|10016.8|10015.9|10016.8|10015.9|10017.4|10016.5|10015.9|10015|255
1657840800000|2022-07-14 23:20:00|10016.7|10015.8|10016.9|10016|10016.9|10016.1|10015.9|10015|169
1657841100000|2022-07-14 23:25:00|10016.8|10015.9|10019.1|10018.2|10020|10019.1|10016.6|10015.7|197
1657841400000|2022-07-14 23:30:00|10019|10018.1|10023.1|10022.2|10023.3|10022.2|10019|10018.1|358
1657841700000|2022-07-14 23:35:00|10023.2|10022.3|10021.8|10020.9|10023.3|10022.3|10020.4|10019.5|335
1657842000000|2022-07-14 23:40:00|10021.9|10020.8|10023.5|10022.6|10023.6|10022.9|10020.8|10019.9|263
1657842300000|2022-07-14 23:45:00|10023.6|10022.7|10023.8|10022.9|10024.8|10024.1|10022.8|10022.2|179
1657842600000|2022-07-14 23:50:00|10023.9|10023|10025.2|10024.3|10025.8|10025.1|10023.6|10022.8|235
1657842900000|2022-07-14 23:55:00|10024.8|10024.2|10027|10026.1|10027|10026.4|10024|10023.1|296
1657843200000|2022-07-15 00:00:00|10026.9|10026.3|10026.4|10025.8|10027.9|10027|10023.8|10023|693
1657843500000|2022-07-15 00:05:00|10026.3|10025.7|10023.3|10022.7|10028.2|10027.5|10020.5|10019.6|587
1657843800000|2022-07-15 00:10:00|10023.4|10022.8|10022.1|10021.5|10025.7|10025.1|10021.7|10021.1|490
1657844100000|2022-07-15 00:15:00|10022.3|10021.7|10019|10018.4|10024.2|10023.6|10019|10018.3|510
1657844400000|2022-07-15 00:20:00|10019.1|10018.5|10013.6|10012.7|10019.1|10018.5|10013|10012.2|687
1657844700000|2022-07-15 00:25:00|10013.5|10012.6|10015.8|10014.9|10015.8|10015.1|10011.6|10010.8|500
1657845000000|2022-07-15 00:30:00|10015.9|10015|10017.4|10016.8|10017.6|10016.9|10014.9|10014.3|693
1657845300000|2022-07-15 00:35:00|10017.2|10016.6|10015.4|10014.8|10017.9|10017.3|10015.1|10014.5|576
1657845600000|2022-07-15 00:40:00|10015.3|10014.7|10015.3|10014.7|10017.5|10016.7|10013.8|10013.2|601
1657845900000|2022-07-15 00:45:00|10015.4|10014.8|10021.4|10020.5|10022.6|10021.6|10014.2|10013.5|585
1657846200000|2022-07-15 00:50:00|10021.5|10020.6|10019.2|10018.4|10022.6|10021.7|10016.2|10015.3|954
1657846500000|2022-07-15 00:55:00|10018.7|10017.8|10019.8|10018.9|10021.3|10020.4|10016.7|10015.8|1006
1657846800000|2022-07-15 01:00:00|10019.6|10018.7|10021.5|10020.6|10025.3|10024.4|10019|10018.1|1201
1657847100000|2022-07-15 01:05:00|10021.6|10020.7|10024|10023.1|10024.3|10023.4|10021.1|10020.2|871
1657847400000|2022-07-15 01:10:00|10023.9|10023|10025.3|10024.4|10026.2|10025.3|10023|10022.1|603
1657847700000|2022-07-15 01:15:00|10025.6|10024.7|10020.7|10019.8|10026.3|10025.3|10020.5|10019.6|815
1657848000000|2022-07-15 01:20:00|10020.6|10019.7|10019.5|10018.6|10022.7|10021.8|10019.3|10018.4|866
1657848300000|2022-07-15 01:25:00|10019.6|10018.7|10022|10021.1|10024.2|10023.3|10018.1|10017.2|772
1657848600000|2022-07-15 01:30:00|10021.9|10021|10022.2|10021.3|10024.9|10024|10020.2|10019.3|780
1657848900000|2022-07-15 01:35:00|10022.3|10021.7|10029.4|10028.5|10031.1|10030.5|10022.3|10021.7|856
1657849200000|2022-07-15 01:40:00|10029.5|10028.6|10027|10026.4|10032.5|10031.8|10026.9|10026.2|775
1657849500000|2022-07-15 01:45:00|10027.2|10026.3|10030.4|10029.8|10033.1|10032.4|10026.5|10025.9|704
1657849800000|2022-07-15 01:50:00|10030.6|10029.7|10032.2|10031.6|10033.7|10033|10030.3|10029.5|575
1657850100000|2022-07-15 01:55:00|10032.1|10031.5|10033.9|10033|10034.3|10033.3|10031.6|10030.8|562
1657850400000|2022-07-15 02:00:00|10033.8|10032.9|10035.4|10034.5|10036.3|10035.4|10029.9|10029.3|732
1657850700000|2022-07-15 02:05:00|10035.5|10034.6|10036.1|10035.2|10037.5|10036.6|10034.1|10033.2|590
1657851000000|2022-07-15 02:10:00|10036|10035.1|10036.4|10035.5|10037.3|10036.5|10034.9|10034|451
1657851300000|2022-07-15 02:15:00|10036.5|10035.6|10037.7|10037.1|10039.6|10038.8|10035|10034.2|458
1657851600000|2022-07-15 02:20:00|10037.8|10037.2|10036.5|10035.6|10039.1|10038.4|10034.9|10034.2|476
1657851900000|2022-07-15 02:25:00|10036.6|10035.7|10038.6|10038|10039.6|10039|10035.7|10034.8|533
1657852200000|2022-07-15 02:30:00|10038.7|10038.1|10035.7|10035.1|10039.3|10038.5|10034.4|10033.7|581
1657852500000|2022-07-15 02:35:00|10035.9|10035.3|10034.8|10033.9|10035.9|10035.3|10032.7|10031.9|578
1657852800000|2022-07-15 02:40:00|10034.7|10033.8|10033.1|10032.5|10035.8|10035.2|10033|10032.2|381
1657853100000|2022-07-15 02:45:00|10033.2|10032.6|10033.5|10032.6|10034.3|10033.5|10032.7|10031.9|395
1657853400000|2022-07-15 02:50:00|10033.4|10032.5|10039.9|10039|10039.9|10039|10032.8|10031.9|532
1657853700000|2022-07-15 02:55:00|10039.8|10038.9|10037.6|10037|10041.7|10040.9|10036.6|10035.9|853
1657854000000|2022-07-15 03:00:00|10037.8|10036.9|10036.9|10036|10038.3|10037.4|10035.1|10034.4|437
1657854300000|2022-07-15 03:05:00|10036.8|10035.9|10035.5|10034.9|10036.9|10036|10035|10034.1|316
1657854600000|2022-07-15 03:10:00|10035.3|10034.7|10034.4|10033.8|10035.5|10034.7|10033.7|10032.9|331
1657854900000|2022-07-15 03:15:00|10034.6|10033.7|10032.2|10031.3|10035.4|10034.5|10030.8|10030.1|457
1657855200000|2022-07-15 03:20:00|10032.1|10031.2|10030.7|10030.1|10032.3|10031.6|10029.6|10029|493
1657855500000|2022-07-15 03:25:00|10030.8|10030.2|10028|10027.4|10031.3|10030.6|10027.1|10026.5|430
1657855800000|2022-07-15 03:30:00|10027.8|10027.2|10027.5|10026.9|10028.9|10028.3|10026.5|10025.9|284
1657856100000|2022-07-15 03:35:00|10027.4|10026.8|10027.9|10027.3|10028.4|10027.8|10026|10025.2|346
1657856400000|2022-07-15 03:40:00|10027.8|10027.2|10028.5|10027.9|10029.5|10028.9|10026.9|10026.2|351
1657856700000|2022-07-15 03:45:00|10028.6|10028|10029.1|10028.2|10029.6|10029|10027.2|10026.6|309
1657857000000|2022-07-15 03:50:00|10029.2|10028.3|10028|10027.4|10029.4|10028.6|10027.7|10026.8|288
1657857300000|2022-07-15 03:55:00|10028.1|10027.5|10026.2|10025.3|10028.4|10027.5|10025.4|10024.7|361
1657857600000|2022-07-15 04:00:00|10026.1|10025.2|10024.4|10023.5|10026.4|10025.7|10023.3|10022.6|343
1657857900000|2022-07-15 04:05:00|10024.5|10023.6|10023.7|10022.8|10024.9|10024.2|10023|10022.4|313
1657858200000|2022-07-15 04:10:00|10023.8|10022.9|10024.2|10023.3|10025.5|10024.8|10023|10022.2|318
1657858500000|2022-07-15 04:15:00|10024.3|10023.4|10027.5|10026.6|10027.6|10026.9|10023.9|10023.2|264
1657858800000|2022-07-15 04:20:00|10027.4|10026.5|10027.7|10026.8|10028.3|10027.4|10026|10025.3|292
1657859100000|2022-07-15 04:25:00|10027.5|10026.9|10027.6|10026.7|10028.7|10027.8|10026.8|10025.9|391
1657859400000|2022-07-15 04:30:00|10027.5|10026.6|10030|10029.1|10030.8|10029.9|10027.4|10026.5|362
1657859700000|2022-07-15 04:35:00|10029.9|10029|10029.9|10029|10030.3|10029.6|10028.5|10027.6|283
1657860000000|2022-07-15 04:40:00|10029.7|10028.8|10031.1|10030.2|10031.3|10030.4|10029.1|10028.2|438
1657860300000|2022-07-15 04:45:00|10030.9|10030|10031.7|10030.8|10032.8|10031.9|10030.5|10029.6|403
1657860600000|2022-07-15 04:50:00|10031.6|10030.7|10030.8|10029.9|10031.7|10030.8|10028.7|10027.8|453
1657860900000|2022-07-15 04:55:00|10030.7|10029.8|10031|10030.1|10034.2|10033.5|10030.7|10029.8|451
1657861200000|2022-07-15 05:00:00|10031.1|10030.2|10025.9|10025|10032|10031.1|10025.7|10024.8|631
1657861500000|2022-07-15 05:05:00|10025.7|10024.8|10028.1|10027.2|10029.3|10028.4|10025.4|10024.5|517
1657861800000|2022-07-15 05:10:00|10028|10027.1|10029.7|10028.8|10030.9|10030|10027.9|10027|391
1657862100000|2022-07-15 05:15:00|10029.6|10028.7|10025.8|10024.9|10030.5|10029.6|10025.7|10024.8|352
1657862400000|2022-07-15 05:20:00|10025.7|10024.8|10023.1|10022.2|10025.8|10024.9|10022.4|10021.5|534
1657862700000|2022-07-15 05:25:00|10022.9|10022|10022.9|10022|10024.3|10023.4|10022.8|10021.9|455
1657863000000|2022-07-15 05:30:00|10022.8|10021.9|10025.9|10025|10026.3|10025.4|10022.8|10021.9|587
1657863300000|2022-07-15 05:35:00|10025.8|10024.9|10024.9|10024|10026.9|10026|10024.8|10023.9|438
1657863600000|2022-07-15 05:40:00|10025|10024.1|10027.4|10026.5|10027.8|10026.9|10023.3|10022.4|443
1657863900000|2022-07-15 05:45:00|10027.6|10026.7|10029.3|10028.4|10030.3|10029.4|10027.1|10026.2|593
1657864200000|2022-07-15 05:50:00|10029.2|10028.3|10028.3|10027.4|10031|10030.1|10028.1|10027.2|597
1657864500000|2022-07-15 05:55:00|10027.9|10027|10021.6|10020.7|10028.4|10027.5|10018.7|10017.8|768
1657864800000|2022-07-15 06:00:00|10021.5|10020.6|10018.9|10018|10025.4|10024.5|10016.4|10015.5|1213
1657865100000|2022-07-15 06:05:00|10018.8|10017.9|10016.8|10015.9|10018.9|10018|10011.5|10010.6|1023
1657865400000|2022-07-15 06:10:00|10016.5|10015.6|10019.3|10018.4|10020.5|10019.6|10012.6|10011.7|955
1657865700000|2022-07-15 06:15:00|10019.2|10018.3|10023.4|10022.5|10023.5|10022.6|10017.3|10016.4|976
1657866000000|2022-07-15 06:20:00|10023.5|10022.6|10023.3|10022.4|10025.3|10024.3|10022|10021.1|888
1657866300000|2022-07-15 06:25:00|10023.4|10022.5|10019.9|10019|10023.5|10022.6|10018.7|10017.8|1072
1657866600000|2022-07-15 06:30:00|10019.8|10018.9|10016.4|10015.5|10020.6|10019.7|10014.5|10013.6|1063
1657866900000|2022-07-15 06:35:00|10016.5|10015.6|10018.6|10017.7|10018.7|10017.8|10011.4|10010.5|1193
1657867200000|2022-07-15 06:40:00|10019.1|10018.2|10017.2|10016.3|10021.7|10020.8|10014.7|10013.8|1154
1657867500000|2022-07-15 06:45:00|10017.3|10016.4|10016.3|10015.4|10018.3|10017.4|10008.7|10007.8|1384
1657867800000|2022-07-15 06:50:00|10016.4|10015.5|10022.3|10021.4|10022.3|10021.4|10016.2|10015.3|1157
1657868100000|2022-07-15 06:55:00|10022.2|10021.3|10016.7|10015.8|10022.7|10021.8|10014.7|10013.8|1096
1657868400000|2022-07-15 07:00:00|10016.6|10015.7|10020.6|10019.7|10022.5|10021.6|10012.7|10011.8|1361
1657868700000|2022-07-15 07:05:00|10020.5|10019.6|10016.4|10015.5|10021.3|10020.4|10010.2|10009.3|1448
1657869000000|2022-07-15 07:10:00|10016.2|10015.3|10016.2|10015.3|10017.3|10016.4|10010.9|10010|1219
1657869300000|2022-07-15 07:15:00|10016|10015.1|10016.1|10015.2|10017.3|10016.4|10007.4|10006.5|1144
1657869600000|2022-07-15 07:20:00|10016.2|10015.3|10018.2|10017.3|10019.5|10018.6|10014.2|10013.3|991
1657869900000|2022-07-15 07:25:00|10018.1|10017.2|10026.8|10026.2|10027.2|10026.3|10018.1|10017.2|1273
1657870200000|2022-07-15 07:30:00|10027.2|10026.3|10027.8|10026.9|10032.5|10031.6|10026.8|10026.2|1171
1657870500000|2022-07-15 07:35:00|10027.6|10026.7|10032.5|10031.6|10033.9|10033|10027.2|10026.3|1205
1657870800000|2022-07-15 07:40:00|10032.6|10031.7|10033.4|10032.5|10034.1|10033.2|10027.9|10027|1007
1657871100000|2022-07-15 07:45:00|10033.5|10032.6|10034.7|10033.8|10036.2|10035.3|10028.3|10027.4|1097
1657871400000|2022-07-15 07:50:00|10034.8|10033.9|10025.7|10024.8|10035.1|10034|10024.1|10023.2|937
1657871700000|2022-07-15 07:55:00|10025.6|10024.7|10028.6|10027.7|10028.7|10027.8|10021.6|10020.7|996
1657872000000|2022-07-15 08:00:00|10029.1|10028.2|10027.7|10026.8|10030.5|10029.6|10026.2|10025.3|1212
1657872300000|2022-07-15 08:05:00|10028.3|10027.4|10028.6|10027.7|10032.9|10032|10028.3|10027.4|1014
1657872600000|2022-07-15 08:10:00|10028.3|10027.4|10024.4|10023.5|10029.4|10028.5|10023.7|10022.8|1080
1657872900000|2022-07-15 08:15:00|10024.1|10023.2|10026.2|10025.3|10030.7|10029.8|10024|10023.1|947
1657873200000|2022-07-15 08:20:00|10026.1|10025.2|10028.8|10027.9|10029|10028.1|10024.8|10023.9|929
1657873500000|2022-07-15 08:25:00|10028.9|10028|10026.3|10025.4|10029.6|10028.7|10025|10024|807
1657873800000|2022-07-15 08:30:00|10026.2|10025.3|10023.5|10022.6|10031.3|10030.4|10023.2|10022.3|975
1657874100000|2022-07-15 08:35:00|10023.1|10022.2|10019|10018.1|10023.5|10022.6|10018.1|10017.2|825
1657874400000|2022-07-15 08:40:00|10018.9|10018|10020.2|10019.3|10023.7|10022.8|10017.5|10016.6|902
1657874700000|2022-07-15 08:45:00|10020.4|10019.5|10028.3|10027.4|10028.4|10027.5|10019.7|10018.8|1144
1657875000000|2022-07-15 08:50:00|10028.5|10027.6|10027.9|10027|10029.2|10028.3|10022.2|10021.3|1108
1657875300000|2022-07-15 08:55:00|10027.6|10026.7|10031.6|10030.7|10033.7|10032.8|10027.6|10026.7|1057
1657875600000|2022-07-15 09:00:00|10031.3|10030.4|10033.2|10032.3|10034|10033.1|10028.9|10028|978
1657875900000|2022-07-15 09:05:00|10033.1|10032.2|10035.8|10034.9|10038.4|10037.5|10033.1|10032.2|1071
1657876200000|2022-07-15 09:10:00|10035.9|10035|10038.7|10037.8|10039.7|10038.6|10035.8|10034.9|770
1657876500000|2022-07-15 09:15:00|10038.8|10037.9|10040.6|10039.7|10045.2|10044.3|10038.7|10037.7|1160
1657876800000|2022-07-15 09:20:00|10040.5|10039.6|10038.8|10037.9|10041|10040.3|10037.2|10036.3|590
1657877100000|2022-07-15 09:25:00|10038.9|10038|10039.2|10038.3|10041.3|10040.7|10036.8|10035.9|597
1657877400000|2022-07-15 09:30:00|10039.3|10038.4|10043.3|10042.4|10043.8|10043|10037.9|10037.1|586
1657877700000|2022-07-15 09:35:00|10043.2|10042.6|10042.7|10042.1|10047.7|10046.8|10040.5|10039.7|812
1657878000000|2022-07-15 09:40:00|10042.8|10042.2|10044.4|10043.8|10046.9|10046.3|10041.5|10040.7|802
1657878300000|2022-07-15 09:45:00|10044.6|10044|10044.4|10043.5|10047.3|10046.6|10041.4|10040.8|764
1657878600000|2022-07-15 09:50:00|10044.5|10043.6|10046|10045.1|10048.3|10047.4|10041.3|10040.6|849
1657878900000|2022-07-15 09:55:00|10045.8|10045.2|10044.2|10043.6|10048.9|10048.3|10042.9|10042.2|746
1657879200000|2022-07-15 10:00:00|10044.1|10043.5|10037.9|10037.3|10044.2|10043.6|10037|10036.4|628
1657879500000|2022-07-15 10:05:00|10038.1|10037.5|10039.1|10038.5|10039.5|10038.8|10036.8|10036.1|598
1657879800000|2022-07-15 10:10:00|10039|10038.4|10041|10040.4|10043|10042.4|10038.3|10037.7|594
1657880100000|2022-07-15 10:15:00|10041.1|10040.5|10039.4|10038.8|10042|10041.4|10038|10037.4|613
1657880400000|2022-07-15 10:20:00|10039.3|10038.7|10038.1|10037.2|10042.3|10041.7|10037.4|10036.6|637
1657880700000|2022-07-15 10:25:00|10038|10037.1|10040|10039.1|10041.3|10040.7|10037.5|10036.9|562
1657881000000|2022-07-15 10:30:00|10040.2|10039.3|10042.8|10042.2|10043.9|10043.2|10039.7|10039.1|640
1657881300000|2022-07-15 10:35:00|10042.9|10042.3|10044.5|10043.6|10045.3|10044.7|10042.2|10041.6|521
1657881600000|2022-07-15 10:40:00|10044.6|10043.7|10047.5|10046.9|10054.6|10053.7|10043.6|10042.9|693
1657881900000|2022-07-15 10:45:00|10047.7|10047.1|10056.5|10055.9|10057.7|10057|10047.7|10047.1|863
1657882200000|2022-07-15 10:50:00|10056.6|10056|10055.5|10054.9|10058.5|10057.9|10054.1|10053.3|609
1657882500000|2022-07-15 10:55:00|10055.6|10055|10059.2|10058.3|10060|10059.1|10055|10054.4|753
1657882800000|2022-07-15 11:00:00|10059.1|10058.2|10054.4|10053.5|10060|10059.3|10053.8|10052.9|702
1657883100000|2022-07-15 11:05:00|10054.3|10053.4|10052.5|10051.6|10056.8|10056.2|10051.7|10050.9|737
1657883400000|2022-07-15 11:10:00|10052.3|10051.7|10055.5|10054.9|10055.6|10055|10049.1|10048.5|780
1657883700000|2022-07-15 11:15:00|10055.4|10054.8|10054.3|10053.4|10055.9|10055.3|10051|10050.2|680
1657884000000|2022-07-15 11:20:00|10054.2|10053.6|10050.3|10049.7|10054.2|10053.6|10050|10049.3|567
1657884300000|2022-07-15 11:25:00|10050.2|10049.6|10053.4|10052.8|10055.1|10054.5|10049.8|10049.2|552
1657884600000|2022-07-15 11:30:00|10053.3|10052.7|10064.7|10064.1|10066.4|10065.8|10053.3|10052.7|757
1657884900000|2022-07-15 11:35:00|10064.6|10064|10061.6|10061|10064.6|10064|10060.9|10060.3|630
1657885200000|2022-07-15 11:40:00|10061.7|10061.1|10058.5|10057.9|10063.1|10062.2|10058.1|10057.5|653
1657885500000|2022-07-15 11:45:00|10058.6|10058|10064|10063.4|10064.6|10064|10057.9|10057.3|533
1657885800000|2022-07-15 11:50:00|10064.2|10063.6|10059.3|10058.7|10065|10064.4|10059.1|10058.5|527
1657886100000|2022-07-15 11:55:00|10059.4|10058.8|10054.5|10053.9|10059.6|10058.9|10052.7|10052.1|831
1657886400000|2022-07-15 12:00:00|10054.6|10054|10062.4|10061.5|10064.5|10063.6|10053.4|10052.8|907
1657886700000|2022-07-15 12:05:00|10062.3|10061.4|10063|10062.1|10065.9|10065.3|10062|10061.1|568
1657887000000|2022-07-15 12:10:00|10063.1|10062.2|10059.8|10058.9|10066.1|10065.2|10059.5|10058.7|697
1657887300000|2022-07-15 12:15:00|10059.7|10058.8|10068.2|10067.6|10069.6|10068.8|10059.7|10058.8|694
1657887600000|2022-07-15 12:20:00|10068.3|10067.7|10069.4|10068.8|10071.5|10070.9|10064.4|10063.8|935
1657887900000|2022-07-15 12:25:00|10069.5|10068.9|10068.1|10065.9|10070.3|10069.7|10064.6|10063.8|879
1657888200000|2022-07-15 12:30:00|10068.3|10065.8|10048.9|10048|10070.2|10069.1|10044.3|10043.1|2155
1657888500000|2022-07-15 12:35:00|10049.1|10048.2|10070.6|10069.5|10075.5|10074.8|10047.7|10046.8|2016
1657888800000|2022-07-15 12:40:00|10070.5|10069.6|10065.8|10064.9|10074.3|10073.2|10063.6|10062.8|1555
1657889100000|2022-07-15 12:45:00|10065.6|10064.7|10070|10069.1|10073.6|10073|10062.9|10062|1415
1657889400000|2022-07-15 12:50:00|10069.8|10068.9|10070.7|10069.8|10074.2|10073.5|10065.7|10065|1299
1657889700000|2022-07-15 12:55:00|10070.8|10069.9|10072.8|10071.9|10077.3|10076.4|10067.3|10066.4|1415
1657890000000|2022-07-15 13:00:00|10073.1|10072.2|10078.1|10077.2|10078.3|10077.4|10070.1|10069.2|1438
1657890300000|2022-07-15 13:05:00|10078.4|10077.5|10083.4|10082.5|10085.3|10084.4|10078.2|10077.3|1196
1657890600000|2022-07-15 13:10:00|10083.3|10082.4|10078.7|10077.3|10083.9|10083|10078.2|10077.1|1162
1657890900000|2022-07-15 13:15:00|10078.9|10077.2|10071.5|10070.6|10078.9|10078|10070.1|10069.2|1285
1657891200000|2022-07-15 13:20:00|10071.4|10070.5|10063.3|10062.7|10073.5|10072.6|10060.1|10059.2|1376
1657891500000|2022-07-15 13:25:00|10063.4|10062.8|10061.5|10060.6|10067.5|10066.6|10058.2|10057.3|1103
1657891800000|2022-07-15 13:30:00|10061.6|10060.7|10062.7|10061.8|10066.9|10066.3|10059|10058.1|1346
1657892100000|2022-07-15 13:35:00|10062.6|10061.7|10057.7|10057.1|10065.9|10065.2|10055.7|10054.8|1367
1657892400000|2022-07-15 13:40:00|10057.5|10056.8|10055.5|10054.9|10058.5|10057.7|10050.2|10049.5|1367
1657892700000|2022-07-15 13:45:00|10055.7|10054.8|10048.5|10047.9|10055.7|10054.9|10046.1|10045.2|1290
1657893000000|2022-07-15 13:50:00|10048.8|10048.2|10042|10041.1|10050.4|10049.8|10041.2|10040.6|987
1657893300000|2022-07-15 13:55:00|10042.3|10041.4|10046.4|10043.6|10047.8|10046.8|10041.8|10041.1|971
1657893600000|2022-07-15 14:00:00|10047.3|10042.4|10074.5|10073.6|10075.1|10074.2|10047.3|10042.4|2388
1657893900000|2022-07-15 14:05:00|10074.3|10073.4|10064.4|10063.5|10077|10076.1|10062.8|10061.9|1933
1657894200000|2022-07-15 14:10:00|10064.5|10063.6|10062.1|10061.2|10072.9|10072.3|10061.6|10060.5|1703
1657894500000|2022-07-15 14:15:00|10062|10061.1|10060|10059.1|10063.4|10062.7|10054.7|10053.8|1501
1657894800000|2022-07-15 14:20:00|10059.8|10058.9|10064.4|10063.5|10064.5|10063.7|10053.5|10052.8|1310
1657895100000|2022-07-15 14:25:00|10064.3|10063.4|10076.5|10075.6|10078.7|10077.8|10064.3|10063.3|1399
1657895400000|2022-07-15 14:30:00|10076.7|10075.8|10076.4|10075.5|10078.8|10077.9|10069.1|10068.3|1317
1657895700000|2022-07-15 14:35:00|10076.2|10075.3|10078.6|10077.7|10088.8|10087.8|10076.2|10075.3|1497
1657896000000|2022-07-15 14:40:00|10078.7|10077.8|10076.3|10075.4|10081.9|10080.9|10074.5|10073.6|1346
1657896300000|2022-07-15 14:45:00|10076.4|10075.5|10068.4|10067.5|10076.6|10075.7|10065.6|10064.7|1491
1657896600000|2022-07-15 14:50:00|10068.1|10067.2|10074.7|10073.8|10078.9|10078|10064.8|10063.8|1431
1657896900000|2022-07-15 14:55:00|10074.8|10073.9|10080.9|10080|10084.3|10083.4|10074.8|10073.9|1554
1657897200000|2022-07-15 15:00:00|10081|10080.1|10083.1|10082.2|10084.7|10083.8|10077.5|10076.7|1180
1657897500000|2022-07-15 15:05:00|10083.2|10082.5|10090.5|10089.6|10090.5|10089.9|10083.1|10082.2|1040
1657897800000|2022-07-15 15:10:00|10090.6|10089.7|10087.2|10086.3|10090.7|10090|10082.2|10081.5|1208
1657898100000|2022-07-15 15:15:00|10087.4|10086.5|10090|10089.1|10090.1|10089.3|10084.4|10083.6|939
1657898400000|2022-07-15 15:20:00|10090.1|10089.2|10090.8|10089.9|10092.9|10092|10086.9|10086|1007
1657898700000|2022-07-15 15:25:00|10090.9|10090|10096.7|10096.1|10098.3|10097.6|10090.1|10089.5|854
1657899000000|2022-07-15 15:30:00|10096.6|10096|10094.2|10093.6|10096.7|10096.1|10089.4|10088.8|865
1657899300000|2022-07-15 15:35:00|10094.4|10093.8|10092.4|10091.8|10095.8|10095.1|10092.3|10091.7|738
1657899600000|2022-07-15 15:40:00|10091.8|10091.2|10092.5|10091.6|10093.2|10092.4|10087.8|10087.2|786
1657899900000|2022-07-15 15:45:00|10092.6|10091.7|10095.2|10094.1|10097.5|10096.5|10092.5|10091.6|827
1657900200000|2022-07-15 15:50:00|10095.5|10094.6|10094.6|10093.4|10096.6|10095.7|10092.9|10092|823
1657900500000|2022-07-15 15:55:00|10094.7|10093.6|10090.1|10089.5|10096.7|10095.6|10090.1|10089.3|840
1657900800000|2022-07-15 16:00:00|10090.2|10089.3|10086.5|10085.6|10090.6|10089.9|10086|10085.1|938
1657901100000|2022-07-15 16:05:00|10086.6|10085.7|10086.4|10085.5|10088.1|10087.2|10085.2|10084.5|642
1657901400000|2022-07-15 16:10:00|10086.3|10085.4|10079.6|10078.7|10087.3|10086.5|10079.2|10078.4|621
1657901700000|2022-07-15 16:15:00|10079.7|10079.1|10078.2|10077.6|10081.6|10080.9|10076.8|10075.9|660
1657902000000|2022-07-15 16:20:00|10078.3|10077.7|10081.7|10080.8|10082.1|10081.3|10077.3|10076.7|497
1657902300000|2022-07-15 16:25:00|10081.6|10080.7|10075.6|10074.7|10081.6|10080.8|10075.4|10074.6|518
1657902600000|2022-07-15 16:30:00|10075.3|10074.8|10074.4|10073.5|10076.1|10075.4|10072.3|10071.5|493
1657902900000|2022-07-15 16:35:00|10074.3|10073.4|10077.5|10076.9|10078.6|10078|10074.2|10073.4|419
1657903200000|2022-07-15 16:40:00|10077.4|10076.8|10079.2|10078.6|10079.8|10079.2|10075.3|10074.5|397
1657903500000|2022-07-15 16:45:00|10079.4|10078.5|10081.1|10080.2|10082.3|10081.4|10077.4|10076.5|382
1657903800000|2022-07-15 16:50:00|10081|10080.1|10079.2|10078.3|10081.7|10080.8|10077.2|10076.3|550
1657904100000|2022-07-15 16:55:00|10079.1|10078.2|10081.7|10080.8|10081.7|10080.8|10076.7|10075.8|608
1657904400000|2022-07-15 17:00:00|10081.8|10080.9|10088.1|10087.2|10088.1|10087.2|10081.2|10080.4|602
1657904700000|2022-07-15 17:05:00|10088.2|10087.3|10088.8|10087.9|10091.2|10090.4|10087.6|10086.7|554
1657905000000|2022-07-15 17:10:00|10089|10088.4|10093|10092.1|10094.1|10093.3|10088.3|10087.5|436
1657905300000|2022-07-15 17:15:00|10092.7|10092.2|10090.2|10089.3|10093.1|10092.2|10087.7|10086.8|512
1657905600000|2022-07-15 17:20:00|10090.3|10089.4|10084.1|10083.5|10090.3|10089.4|10084.1|10083.4|437
1657905900000|2022-07-15 17:25:00|10084.2|10083.6|10084|10083.1|10084.9|10084.3|10082.5|10081.9|277
1657906200000|2022-07-15 17:30:00|10084.1|10083.2|10082.5|10081.6|10084.3|10083.4|10081.3|10080.7|380
1657906500000|2022-07-15 17:35:00|10082.4|10081.5|10084.2|10083.3|10084.6|10084|10080.4|10079.7|509
1657906800000|2022-07-15 17:40:00|10084.5|10083.9|10081.6|10080.7|10085.6|10084.7|10080.1|10079.4|525
1657907100000|2022-07-15 17:45:00|10081.5|10080.6|10077.7|10077.1|10081.7|10080.9|10077.4|10076.7|434
1657907400000|2022-07-15 17:50:00|10077.6|10077|10076.6|10075.7|10078.6|10077.7|10075.9|10075|425
1657907700000|2022-07-15 17:55:00|10076.5|10075.6|10077.1|10076.2|10078.7|10078|10075.3|10074.6|401
1657908000000|2022-07-15 18:00:00|10077.2|10076.3|10076.7|10075.8|10078.8|10077.9|10075.4|10074.7|430
1657908300000|2022-07-15 18:05:00|10076.8|10075.9|10077.1|10076.2|10079.1|10078.3|10076.8|10075.9|347
1657908600000|2022-07-15 18:10:00|10077|10076.1|10076|10075.1|10077.9|10077.1|10075.4|10074.5|321
1657908900000|2022-07-15 18:15:00|10075.7|10074.8|10077.4|10076.8|10077.6|10076.9|10072.7|10072.1|414
1657909200000|2022-07-15 18:20:00|10077.5|10076.9|10075.3|10074.4|10077.5|10076.9|10074|10073.2|413
1657909500000|2022-07-15 18:25:00|10075.4|10074.5|10078.1|10077.2|10078.2|10077.3|10074.7|10073.9|441
1657909800000|2022-07-15 18:30:00|10078.2|10077.3|10077.7|10076.8|10078.2|10077.3|10074.9|10074|318
1657910100000|2022-07-15 18:35:00|10077.8|10076.9|10081.2|10080.3|10082.1|10081.2|10077.7|10076.8|350
1657910400000|2022-07-15 18:40:00|10081.1|10080.2|10082.2|10081.3|10082.5|10081.5|10080.6|10079.7|269
1657910700000|2022-07-15 18:45:00|10082.6|10081.7|10080.8|10079.9|10083.2|10082.3|10080.6|10079.8|308
1657911000000|2022-07-15 18:50:00|10080.7|10079.8|10081.9|10081|10082.5|10081.7|10080.2|10079.5|318
1657911300000|2022-07-15 18:55:00|10081.8|10080.9|10080.6|10079.7|10082.1|10081.1|10079.9|10079.1|401
1657911600000|2022-07-15 19:00:00|10080.8|10079.9|10075.6|10075|10082|10081.1|10074.4|10073.8|516
1657911900000|2022-07-15 19:05:00|10075.7|10075.1|10075.8|10074.9|10076.5|10075.8|10074.6|10074|310
1657912200000|2022-07-15 19:10:00|10075.7|10074.8|10076.3|10075.4|10076.3|10075.6|10074.8|10073.9|309
1657912500000|2022-07-15 19:15:00|10076.2|10075.3|10076.2|10075.3|10077.3|10076.5|10075.6|10074.8|286
1657912800000|2022-07-15 19:20:00|10076.1|10075.5|10077.6|10076.7|10080.3|10079.6|10076|10075.3|381
1657913100000|2022-07-15 19:25:00|10077.5|10076.6|10077|10076.1|10078.2|10077.3|10076.5|10075.7|389
1657913400000|2022-07-15 19:30:00|10077.2|10076.3|10076.6|10075.7|10077.7|10076.8|10074.9|10074|320
1657913700000|2022-07-15 19:35:00|10076.5|10075.6|10074.2|10073.3|10077.5|10076.6|10073.3|10072.6|272
1657914000000|2022-07-15 19:40:00|10074.1|10073.2|10074.1|10073.5|10074.8|10074|10073.3|10072.7|322
1657914300000|2022-07-15 19:45:00|10074.2|10073.6|10074|10073.1|10076|10075.2|10073.1|10072.4|348
1657914600000|2022-07-15 19:50:00|10074.1|10073.2|10079.1|10078.2|10080|10079.2|10073.5|10072.6|404
1657914900000|2022-07-15 19:55:00|10078.7|10078.1|10082.9|10082|10083.9|10083.1|10078.6|10077.8|688
1657915200000|2022-07-15 20:00:00|10083|10082.1|10081.3|10080.1|10084.8|10084.2|10081|10080|693
1657915500000|2022-07-15 20:05:00|10081.4|10080.2|10080.4|10079.5|10082.1|10081.2|10079.8|10079|342
1657915800000|2022-07-15 20:10:00|10080.3|10079.4|10081.5|10080.6|10081.8|10080.9|10079.8|10079|334
1657916100000|2022-07-15 20:15:00|10081.6|10080.7|10084.7|10083.8|10085.2|10084.3|10081.4|10080.5|217
1657916400000|2022-07-15 20:20:00|10084.6|10083.7|10083.7|10082.8|10084.9|10084|10083|10082.1|149
1657916700000|2022-07-15 20:25:00|10083.8|10082.9|10086|10085.1|10086.7|10085.8|10083.7|10082.8|205
1657917000000|2022-07-15 20:30:00|10086.2|10085.3|10086|10085.1|10087|10086.1|10085|10084.1|143
1657917300000|2022-07-15 20:35:00|10085.9|10085|10087.6|10086.7|10087.6|10086.7|10085.7|10084.8|109
1657917600000|2022-07-15 20:40:00|10087.8|10086.9|10087.7|10086.8|10088.3|10087.4|10086.3|10085.7|118
1657917900000|2022-07-15 20:45:00|10087.9|10087|10087.5|10086.6|10089.2|10087|10086.8|10085|194
1657918200000|2022-07-15 20:50:00|10087.4|10086.5|10086.6|10085.7|10089|10086.7|10085.4|10082.3|190
1657918500000|2022-07-15 20:55:00|10086.4|10085.5|10089.3|10085.9|10090.8|10087.4|10085.8|10082.5|184
1658088000000|2022-07-17 20:00:00|10088.3|10079.1|10088|10079.1|10088.6|10079.5|10088|10079.1|5
1658088300000|2022-07-17 20:05:00|10088.5|10079.5|10088.5|10079.5|10089.9|10083.1|10088|10079.1|7
1658088600000|2022-07-17 20:10:00|10088.9|10079.1|10088.5|10079.5|10088.9|10079.5|10088|10079.1|17
1658088900000|2022-07-17 20:15:00|10088.9|10079.1|10088.5|10079.5|10088.9|10079.5|10088.5|10079.1|4
1658089200000|2022-07-17 20:20:00|10088|10079.1|10089.9|10083.1|10091.1|10083.1|10088|10079.1|9
1658089500000|2022-07-17 20:25:00|10088|10079.1|10087.4|10079.1|10088|10079.2|10087.4|10079.1|6
1658089800000|2022-07-17 20:30:00|10088.5|10079.5|10087.4|10079.1|10090|10083.9|10087.4|10079.1|7
1658090100000|2022-07-17 20:35:00|10088.9|10079.5|10088.9|10082.1|10088.9|10082.1|10087.4|10079.1|4
1658090400000|2022-07-17 20:40:00|10087.4|10079.1|10088.5|10079.5|10088.9|10079.5|10087.4|10079.1|8
1658090700000|2022-07-17 20:45:00|10087.7|10079.1|10087.7|10079.1|10088.9|10079.5|10087.7|10079.1|4
1658091000000|2022-07-17 20:50:00|10088.5|10079.5|10087.7|10079.1|10088.5|10079.5|10087.7|10079.1|2
1658091300000|2022-07-17 20:55:00|10088.9|10079.5|10088|10081.2|10088.9|10083.6|10087.7|10079.1|15
1658091600000|2022-07-17 21:00:00|10087.9|10082.3|10086.9|10081.5|10089.3|10084|10086.9|10080.7|40
1658091900000|2022-07-17 21:05:00|10087|10084.4|10087.3|10084.6|10087.8|10084.6|10086.9|10081.4|26
1658092200000|2022-07-17 21:10:00|10087.5|10084.4|10087|10082|10088.1|10084.8|10087|10081.9|66
1658092500000|2022-07-17 21:15:00|10087.4|10084.8|10087.2|10082.5|10088.3|10084.8|10087|10082|34
1658092800000|2022-07-17 21:20:00|10088.1|10082.4|10085.5|10081.8|10088.6|10084.5|10084.9|10081.3|52
1658093100000|2022-07-17 21:25:00|10084.9|10082.5|10085.1|10082.3|10086.2|10083.6|10084.9|10080.9|86
1658093400000|2022-07-17 21:30:00|10085.6|10082.4|10085.6|10082.3|10086.5|10083.3|10085.2|10082.3|57
1658093700000|2022-07-17 21:35:00|10085.8|10082.4|10086|10082.7|10086.5|10083.7|10085.2|10082.3|58
1658094000000|2022-07-17 21:40:00|10085|10082.9|10086.3|10082.4|10086.6|10083.2|10083.5|10077.5|147
1658094300000|2022-07-17 21:45:00|10086.8|10081|10089|10083|10089.4|10083.6|10084.1|10078.1|86
1658094600000|2022-07-17 21:50:00|10087|10081|10088.4|10082.4|10089|10083|10085.3|10079.6|49
1658094900000|2022-07-17 21:55:00|10087.1|10081.1|10089|10083|10089.4|10083.7|10085.3|10079.9|81
1658095200000|2022-07-17 22:00:00|10088.2|10082.9|10084.7|10080|10094.1|10088.3|10082.1|10077.6|1011
1658095500000|2022-07-17 22:05:00|10084.8|10079.5|10083.3|10081|10086|10081.3|10081.4|10076.5|571
1658095800000|2022-07-17 22:10:00|10083.4|10081.2|10082.5|10080.8|10086.4|10082.2|10081.8|10078.1|380
1658096100000|2022-07-17 22:15:00|10082.4|10080.5|10080.6|10078.9|10084|10081.9|10080.3|10078.8|253
1658096400000|2022-07-17 22:20:00|10081|10078.7|10081.6|10080.2|10082.8|10080.8|10079.6|10077.8|483
1658096700000|2022-07-17 22:25:00|10081.5|10080.1|10080.8|10079.2|10082.4|10080.5|10079.7|10078.1|476
1658097000000|2022-07-17 22:30:00|10080.7|10079.5|10081.1|10079.6|10082.9|10081.1|10080.7|10078.5|443
1658097300000|2022-07-17 22:35:00|10081|10079.7|10081.4|10079.7|10083.1|10081.4|10080.5|10078.7|397
1658097600000|2022-07-17 22:40:00|10081.5|10079.8|10080.1|10078.8|10082.7|10081|10079.8|10078.2|439
1658097900000|2022-07-17 22:45:00|10080.4|10079.2|10085.5|10084|10086.7|10085.2|10080.4|10079.1|811
1658098200000|2022-07-17 22:50:00|10085.4|10084.1|10085.7|10084.3|10086.8|10085.3|10083.4|10082.3|415
1658098500000|2022-07-17 22:55:00|10085.6|10084.1|10085.7|10084.1|10086.1|10084.7|10083.8|10082.7|409
1658098800000|2022-07-17 23:00:00|10085.5|10084.2|10085|10083.6|10085.8|10084.6|10080.8|10079.9|689
1658099100000|2022-07-17 23:05:00|10085.1|10083.8|10086.5|10085.4|10086.6|10085.6|10084.8|10083.5|648
1658099400000|2022-07-17 23:10:00|10086.3|10085.3|10089.7|10088.6|10089.8|10088.8|10085.8|10084.7|553
1658099700000|2022-07-17 23:15:00|10089.4|10088.5|10093.2|10092|10093.8|10092.6|10088.9|10088|645
1658100000000|2022-07-17 23:20:00|10093.1|10092.3|10093.2|10092|10093.8|10092.8|10091.3|10090.4|561
1658100300000|2022-07-17 23:25:00|10093.3|10092.4|10093.4|10092.5|10093.8|10092.8|10092|10091|256
1658100600000|2022-07-17 23:30:00|10093.3|10092.4|10093.9|10093.3|10095.6|10094.7|10093|10091.9|380
1658100900000|2022-07-17 23:35:00|10094|10093.4|10097.2|10096.3|10097.6|10096.7|10093.5|10092.5|504
1658101200000|2022-07-17 23:40:00|10097.3|10096.4|10093.8|10092.9|10097.4|10096.5|10093.8|10092.8|671
1658101500000|2022-07-17 23:45:00|10094.1|10093.2|10095.5|10094.3|10096.5|10095.6|10093.6|10092.9|486
1658101800000|2022-07-17 23:50:00|10095.4|10094.5|10094.7|10093.8|10096.1|10095.2|10092.3|10091.4|545
1658102100000|2022-07-17 23:55:00|10094.8|10093.9|10098|10097.1|10098.5|10097.6|10094.4|10093.5|418
1658102400000|2022-07-18 00:00:00|10098.2|10097.3|10097.1|10096.5|10098.3|10097.4|10095.8|10094.9|481
1658102700000|2022-07-18 00:05:00|10097.2|10096.6|10095.2|10094.3|10099.2|10098.4|10094.5|10093.8|433
1658103000000|2022-07-18 00:10:00|10095.1|10094.2|10091.5|10090.6|10096|10095.2|10091.5|10090.5|363
1658103300000|2022-07-18 00:15:00|10091.4|10090.5|10094.4|10093.5|10094.5|10093.7|10091.1|10090.2|325
1658103600000|2022-07-18 00:20:00|10094.5|10093.6|10095.5|10094.9|10096.5|10095.6|10093.7|10093|402
1658103900000|2022-07-18 00:25:00|10095.4|10094.8|10095|10094.1|10096.2|10095.5|10093.7|10092.8|399
1658104200000|2022-07-18 00:30:00|10094.9|10094|10092.3|10091.7|10096.7|10095.9|10092|10091.1|484
1658104500000|2022-07-18 00:35:00|10092.5|10091.9|10090.3|10089.4|10094.1|10093.4|10089.2|10088.4|427
1658104800000|2022-07-18 00:40:00|10090|10089.5|10092.1|10091.5|10093|10092.2|10089.5|10088.8|389
1658105100000|2022-07-18 00:45:00|10092.2|10091.3|10089.5|10088.6|10094.6|10093.7|10088.5|10087.6|522
1658105400000|2022-07-18 00:50:00|10089.6|10088.7|10088.1|10087.2|10089.6|10088.7|10087.3|10086.4|369
1658105700000|2022-07-18 00:55:00|10088.2|10087.3|10092.2|10091.3|10094|10093.3|10088|10087.2|490
1658106000000|2022-07-18 01:00:00|10092.4|10091.5|10096.5|10095.6|10097.9|10097.1|10092.1|10091.3|652
1658106300000|2022-07-18 01:05:00|10096.4|10095.8|10097.5|10096.6|10099.5|10098.7|10095.5|10094.7|537
1658106600000|2022-07-18 01:10:00|10097.2|10096.5|10098.4|10097.5|10099.2|10098.4|10095.7|10095|449
1658106900000|2022-07-18 01:15:00|10098.5|10097.6|10103.4|10102.5|10104.2|10103.5|10098.1|10097|560
1658107200000|2022-07-18 01:20:00|10103.2|10102.6|10110.7|10110.1|10110.7|10110.1|10102.5|10101.7|566
1658107500000|2022-07-18 01:25:00|10110.8|10109.9|10109.3|10108.4|10111.3|10110.5|10108.2|10107.6|696
1658107800000|2022-07-18 01:30:00|10109.4|10108.5|10109.4|10108.5|10109.4|10108.6|10105.3|10104.5|617
1658108100000|2022-07-18 01:35:00|10109.3|10108.4|10105.3|10104.4|10109.3|10108.4|10104.6|10103.9|574
1658108400000|2022-07-18 01:40:00|10105.2|10104.3|10106.2|10105.3|10108.1|10107.2|10104.6|10103.9|602
1658108700000|2022-07-18 01:45:00|10106.3|10105.4|10110.8|10109.9|10110.8|10109.9|10105.2|10104.3|544
1658109000000|2022-07-18 01:50:00|10110.5|10109.8|10107.8|10106.9|10111.9|10111.2|10106.8|10106.1|634
1658109300000|2022-07-18 01:55:00|10107.7|10106.8|10109.3|10108.4|10109.6|10108.7|10107.3|10106.6|551
1658109600000|2022-07-18 02:00:00|10109.4|10108.5|10113.7|10112.8|10114.9|10114.2|10108.4|10107.7|492
1658109900000|2022-07-18 02:05:00|10113.8|10112.9|10110.8|10110.2|10113.9|10113.2|10110.7|10109.9|289
1658110200000|2022-07-18 02:10:00|10110.9|10110.3|10108.9|10108.3|10111.2|10110.5|10106.9|10106.3|314
1658110500000|2022-07-18 02:15:00|10109.1|10108.5|10109.7|10108.8|10110.9|10110.3|10108.9|10108.1|298
1658110800000|2022-07-18 02:20:00|10109.8|10108.9|10109.1|10108.2|10110.7|10109.8|10108.8|10108|336
1658111100000|2022-07-18 02:25:00|10109.2|10108.3|10106.9|10106.3|10109.2|10108.3|10106.7|10106.1|279
1658111400000|2022-07-18 02:30:00|10107.1|10106.2|10108.7|10108.1|10109.1|10108.3|10106.8|10106|379
1658111700000|2022-07-18 02:35:00|10108.8|10108.2|10110.4|10109.5|10111.8|10111.2|10108.7|10108.1|442
1658112000000|2022-07-18 02:40:00|10110.3|10109.4|10108.9|10108|10110.3|10109.5|10107.9|10107.3|394
1658112300000|2022-07-18 02:45:00|10108.7|10108.1|10107.4|10106.5|10109.3|10108.6|10106|10105.2|394
1658112600000|2022-07-18 02:50:00|10107.5|10106.6|10104.4|10103.5|10107.6|10106.8|10104.4|10103.5|313
1658112900000|2022-07-18 02:55:00|10104.5|10103.6|10101.9|10101.3|10104.9|10104.2|10101.3|10100.6|485
1658113200000|2022-07-18 03:00:00|10101.8|10101.2|10104.9|10104.3|10105.5|10104.9|10101.8|10101.2|422
1658113500000|2022-07-18 03:05:00|10104.8|10104.2|10105.1|10104.5|10105.5|10104.9|10103.9|10103.3|345
1658113800000|2022-07-18 03:10:00|10105.4|10104.8|10105.5|10104.9|10108.4|10107.8|10104.7|10104.1|425
1658114100000|2022-07-18 03:15:00|10105.4|10104.8|10109.6|10109|10109.7|10109.1|10104.8|10104.2|487
1658114400000|2022-07-18 03:20:00|10109.8|10108.9|10108.6|10108|10109.8|10109.1|10106.6|10105.9|453
1658114700000|2022-07-18 03:25:00|10108.5|10107.9|10108.1|10107.2|10110.9|10110|10107.5|10106.9|389
1658115000000|2022-07-18 03:30:00|10107.9|10107|10104.2|10103.3|10108.2|10107.4|10103.5|10102.7|365
1658115300000|2022-07-18 03:35:00|10104.5|10103.9|10105.2|10104.3|10106.1|10105.4|10103.3|10102.6|373
1658115600000|2022-07-18 03:40:00|10105.1|10104.2|10104.2|10103.6|10106.7|10105.9|10103.2|10102.5|384
1658115900000|2022-07-18 03:45:00|10104.3|10103.7|10102.3|10101.4|10104.3|10103.7|10102.2|10101.4|328
1658116200000|2022-07-18 03:50:00|10102.4|10101.5|10105.3|10104.7|10105.8|10105|10102.3|10101.4|362
1658116500000|2022-07-18 03:55:00|10104.9|10104.3|10104.9|10104|10106.2|10105.4|10104.6|10103.9|328
1658116800000|2022-07-18 04:00:00|10104.8|10103.9|10104.5|10103.9|10105|10104.3|10102.8|10102.1|362
1658117100000|2022-07-18 04:05:00|10104.7|10104.1|10102.9|10102|10105.2|10104.6|10102.6|10101.8|272
1658117400000|2022-07-18 04:10:00|10102.8|10101.9|10098.3|10097.4|10102.8|10102.1|10098.3|10097.4|314
1658117700000|2022-07-18 04:15:00|10098.4|10097.5|10095.2|10094.3|10098.5|10097.6|10094.3|10093.4|433
1658118000000|2022-07-18 04:20:00|10095.3|10094.4|10093.6|10092.7|10096.5|10095.6|10093.1|10092.2|357
1658118300000|2022-07-18 04:25:00|10093.7|10092.8|10091.7|10090.8|10093.7|10092.8|10090.8|10089.9|366
1658118600000|2022-07-18 04:30:00|10091.6|10090.7|10088.9|10088|10092|10091.2|10088.5|10087.6|332
1658118900000|2022-07-18 04:35:00|10089.1|10088.2|10090.6|10089.7|10091.4|10090.5|10088.9|10088|193
1658119200000|2022-07-18 04:40:00|10090.5|10089.6|10089.4|10088.8|10091|10090.1|10088.7|10087.9|257
1658119500000|2022-07-18 04:45:00|10089.3|10088.7|10088.4|10087.5|10090.2|10089.6|10087.4|10086.5|311
1658119800000|2022-07-18 04:50:00|10088.5|10087.8|10089.1|10088.2|10089.1|10088.5|10087.8|10087|211
1658120100000|2022-07-18 04:55:00|10089.3|10088.4|10091.8|10091.2|10091.9|10091.3|10088.6|10088|351
1658120400000|2022-07-18 05:00:00|10091.9|10091.3|10090.9|10090.3|10094|10093.4|10089.7|10089.1|398
1658120700000|2022-07-18 05:05:00|10091|10090.4|10090.4|10089.5|10091.7|10091.1|10089.2|10088.5|294
1658121000000|2022-07-18 05:10:00|10090.2|10089.6|10093.1|10092.2|10093.3|10092.4|10089|10088.3|279
1658121300000|2022-07-18 05:15:00|10093.2|10092.3|10092.5|10091.6|10094.4|10093.6|10092.3|10091.6|321
1658121600000|2022-07-18 05:20:00|10092.6|10091.7|10095.1|10094.2|10095.4|10094.5|10091.5|10090.8|305
1658121900000|2022-07-18 05:25:00|10094.4|10093.5|10095.5|10094.9|10095.8|10095|10093.5|10092.6|333
1658122200000|2022-07-18 05:30:00|10095.6|10095|10095.2|10094.3|10095.8|10095.2|10094.3|10093.5|409
1658122500000|2022-07-18 05:35:00|10095.1|10094.6|10097.2|10096.3|10097.4|10096.7|10095|10094.4|278
1658122800000|2022-07-18 05:40:00|10097.1|10096.2|10101.7|10101.1|10102.2|10101.4|10097.1|10096.2|473
1658123100000|2022-07-18 05:45:00|10101.9|10101|10103.9|10103|10106|10105.3|10100.8|10100.1|450
1658123400000|2022-07-18 05:50:00|10103.8|10102.9|10096.9|10096.3|10104.8|10104.2|10096.9|10096.3|515
1658123700000|2022-07-18 05:55:00|10096.7|10096.1|10088.5|10087.6|10097.8|10097|10088.3|10087.4|594
1658124000000|2022-07-18 06:00:00|10088.4|10087.5|10084|10083.4|10094.2|10093.3|10083.1|10082.4|1083
1658124300000|2022-07-18 06:05:00|10084.1|10083.5|10085.7|10085.1|10086.9|10086.3|10082.8|10082.1|690
1658124600000|2022-07-18 06:10:00|10085.6|10085|10085.7|10085.1|10085.9|10085.3|10081.5|10080.9|810
1658124900000|2022-07-18 06:15:00|10085.6|10085|10084|10083.4|10087.6|10086.7|10081.8|10081.1|806
1658125200000|2022-07-18 06:20:00|10084.5|10083.6|10089.8|10088.9|10090.7|10089.8|10084.1|10083.3|582
1658125500000|2022-07-18 06:25:00|10089.5|10088.7|10089.6|10088.7|10090.6|10090|10086.7|10085.8|588
1658125800000|2022-07-18 06:30:00|10089.4|10088.5|10088.9|10088|10090.4|10089.5|10086.9|10086.2|741
1658126100000|2022-07-18 06:35:00|10089|10088.1|10092.1|10091.5|10094.7|10093.9|10088.7|10087.9|716
1658126400000|2022-07-18 06:40:00|10092|10091.2|10104.4|10103.5|10105.8|10104.8|10090.4|10089.6|1057
1658126700000|2022-07-18 06:45:00|10104.2|10103.3|10108.3|10107.4|10108.9|10108|10102.8|10101.9|846
1658127000000|2022-07-18 06:50:00|10107.8|10106.9|10109.6|10109|10112.2|10111.3|10106.5|10105.7|935
1658127300000|2022-07-18 06:55:00|10109.7|10108.8|10111.4|10110.5|10111.8|10110.9|10106.6|10105.8|870
1658127600000|2022-07-18 07:00:00|10111.5|10110.6|10114.3|10113.4|10118.9|10118.1|10104.1|10103.2|1384
1658127900000|2022-07-18 07:05:00|10114.2|10113.3|10134.9|10134|10139.2|10138.2|10112.2|10111.3|1644
1658128200000|2022-07-18 07:10:00|10134.8|10133.6|10137.6|10136.7|10143.6|10142.7|10133.9|10132.9|1393
1658128500000|2022-07-18 07:15:00|10137.5|10136.6|10140.2|10139.3|10140.9|10140|10134.6|10133.7|1175
1658128800000|2022-07-18 07:20:00|10140.1|10139.2|10148.9|10148|10149.5|10148.6|10137.5|10136.6|1120
1658129100000|2022-07-18 07:25:00|10148.7|10148.1|10142.1|10141.2|10149.6|10148.9|10137.2|10136.2|1365
1658129400000|2022-07-18 07:30:00|10142.2|10141.3|10144.7|10143.8|10147.3|10146.6|10139.1|10138.2|1076
1658129700000|2022-07-18 07:35:00|10144.6|10143.7|10143.3|10142.4|10146.7|10145.8|10140.8|10139.9|946
1658130000000|2022-07-18 07:40:00|10143.2|10142.3|10140.3|10139.4|10146.7|10145.8|10140|10139.1|1030
1658130300000|2022-07-18 07:45:00|10140.2|10139.3|10144.3|10143.4|10145.9|10145.1|10138.1|10137.2|891
1658130600000|2022-07-18 07:50:00|10144.2|10143.3|10145.4|10144.8|10147.8|10147.2|10142.2|10141.6|748
1658130900000|2022-07-18 07:55:00|10145.9|10145.3|10146.4|10145.5|10148.9|10148.2|10142.5|10141.6|854
1658131200000|2022-07-18 08:00:00|10146.3|10145.2|10149|10148.1|10149.2|10148.6|10142.4|10141.7|955
1658131500000|2022-07-18 08:05:00|10148.9|10148|10145.3|10144.7|10149.5|10148.9|10145|10144.4|957
1658131800000|2022-07-18 08:10:00|10145.4|10144.8|10147.3|10146.4|10149.4|10148.8|10143.7|10143.1|758
1658132100000|2022-07-18 08:15:00|10147.6|10146.7|10143.3|10142.4|10147.7|10147.1|10143|10142.1|841
1658132400000|2022-07-18 08:20:00|10143.2|10142.3|10139.5|10138.9|10144.4|10143.8|10139.3|10138.5|824
1658132700000|2022-07-18 08:25:00|10139.6|10139|10134.1|10133.5|10140.4|10139.8|10134.1|10133.4|952
1658133000000|2022-07-18 08:30:00|10134|10133.4|10133.1|10132.2|10135.7|10134.9|10129|10128.3|905
1658133300000|2022-07-18 08:35:00|10133|10132.4|10126.3|10125.7|10133.7|10133|10122.7|10121.9|935
1658133600000|2022-07-18 08:40:00|10126.5|10125.4|10123.8|10122.9|10127.6|10127|10123|10122.4|814
1658133900000|2022-07-18 08:45:00|10124|10123.1|10123.9|10123.3|10126.5|10125.8|10122.6|10122|698
1658134200000|2022-07-18 08:50:00|10124|10123.4|10125.6|10125|10128.1|10127.5|10120.1|10119.4|1043
1658134500000|2022-07-18 08:55:00|10125.5|10124.9|10131.1|10130.2|10133.9|10133.1|10124.8|10124.1|1078
1658134800000|2022-07-18 09:00:00|10130.9|10130.3|10130.6|10129.7|10131.8|10130.9|10124|10123.2|1051
1658135100000|2022-07-18 09:05:00|10130.1|10129.5|10132.2|10131.6|10135.1|10134.5|10130|10129.2|832
1658135400000|2022-07-18 09:10:00|10132.1|10131.5|10137.6|10136.7|10138.3|10137.4|10131.5|10130.8|858
1658135700000|2022-07-18 09:15:00|10137.7|10136.6|10138.2|10137.6|10140.7|10140.1|10135.5|10134.7|776
1658136000000|2022-07-18 09:20:00|10138.1|10137.5|10146.8|10145.9|10148.5|10147.7|10138|10137.4|717
1658136300000|2022-07-18 09:25:00|10146.9|10146|10148.2|10147.3|10149.5|10148.9|10145.1|10144.3|712
1658136600000|2022-07-18 09:30:00|10148.1|10147.2|10146.6|10145.7|10149.8|10148.9|10144|10143.2|692
1658136900000|2022-07-18 09:35:00|10146.4|10145.5|10145.6|10144.7|10149|10148.2|10143.1|10142.4|621
1658137200000|2022-07-18 09:40:00|10145.8|10145.2|10146.3|10145.7|10149|10148.4|10144.8|10143.9|636
1658137500000|2022-07-18 09:45:00|10146.4|10145.8|10154.3|10153.4|10158.6|10157.9|10146.4|10145.6|884
1658137800000|2022-07-18 09:50:00|10154.2|10153.3|10152.1|10151.2|10156.6|10156|10151.1|10150.3|707
1658138100000|2022-07-18 09:55:00|10152|10151.4|10155.8|10155.2|10157|10156.3|10151.4|10150.7|590
1658138400000|2022-07-18 10:00:00|10156|10155.1|10156.7|10156.1|10161.6|10161|10156|10155.1|677
1658138700000|2022-07-18 10:05:00|10156.8|10156.2|10153|10152.4|10157.3|10156.7|10152.7|10151.8|625
1658139000000|2022-07-18 10:10:00|10153.1|10152.5|10160.6|10160|10160.9|10160.3|10152.6|10152|592
1658139300000|2022-07-18 10:15:00|10160.5|10159.9|10162.4|10161.5|10164.3|10163.7|10157.1|10156.5|725
1658139600000|2022-07-18 10:20:00|10162.1|10161.6|10168.6|10168|10175.8|10174.9|10162.1|10161.5|886
1658139900000|2022-07-18 10:25:00|10168.5|10167.9|10162.5|10161.6|10168.9|10168.1|10162.3|10161.5|699
1658140200000|2022-07-18 10:30:00|10162.6|10161.7|10162.2|10161.6|10165.4|10164.8|10160|10159.2|647
1658140500000|2022-07-18 10:35:00|10162.4|10161.5|10157.8|10157.2|10162.5|10161.9|10157.7|10157.1|614
1658140800000|2022-07-18 10:40:00|10157.7|10157.1|10154.5|10153.6|10158|10157.3|10152.7|10152|673
1658141100000|2022-07-18 10:45:00|10154.6|10153.7|10152.6|10151.7|10155.7|10155|10151.1|10150.4|609
1658141400000|2022-07-18 10:50:00|10152.7|10151.8|10152.2|10151.6|10155.5|10154.9|10151.9|10151.3|644
1658141700000|2022-07-18 10:55:00|10152.4|10151.8|10156.6|10156|10158.7|10158.1|10152.4|10151.8|701
1658142000000|2022-07-18 11:00:00|10156.7|10156.1|10149.7|10149.1|10158.2|10157.6|10148.5|10147.8|783
1658142300000|2022-07-18 11:05:00|10149.4|10148.5|10154.3|10153.4|10154.3|10153.6|10147.6|10146.9|741
1658142600000|2022-07-18 11:10:00|10154.2|10153.3|10155.7|10155.1|10158.5|10157.9|10152.6|10152|611
1658142900000|2022-07-18 11:15:00|10155.9|10155.3|10154.9|10154.3|10159.9|10159.3|10154|10153.4|514
1658143200000|2022-07-18 11:20:00|10155.2|10154.6|10155.4|10154.8|10156.2|10155.5|10152.8|10152.2|583
1658143500000|2022-07-18 11:25:00|10155.2|10154.6|10147.3|10146.4|10155.2|10154.6|10146.6|10145.9|673
1658143800000|2022-07-18 11:30:00|10147.2|10146.3|10151.6|10150.7|10154|10153.4|10146.9|10146.3|659
1658144100000|2022-07-18 11:35:00|10151.7|10150.8|10146.7|10145.8|10152.9|10152.3|10145.4|10144.5|776
1658144400000|2022-07-18 11:40:00|10146.8|10145.9|10144.8|10144.2|10147.3|10146.4|10141.6|10140.7|802
1658144700000|2022-07-18 11:45:00|10144.9|10144.3|10143.1|10142.5|10146.7|10146.1|10141.2|10140.6|591
1658145000000|2022-07-18 11:50:00|10142.9|10142.3|10139.7|10139.1|10144|10143.4|10138|10137.4|567
1658145300000|2022-07-18 11:55:00|10139.8|10139.2|10142.6|10142|10142.9|10142.3|10138|10137.4|819
1658145600000|2022-07-18 12:00:00|10143|10142.1|10133.6|10132.7|10147.6|10146.7|10132.1|10131.3|1143
1658145900000|2022-07-18 12:05:00|10133.5|10132.9|10135.3|10134.7|10136.3|10135.1|10129.9|10129|925
1658146200000|2022-07-18 12:10:00|10135.2|10134.6|10131.9|10131|10135.6|10135|10129.7|10129|877
1658146500000|2022-07-18 12:15:00|10131.8|10130.9|10127.7|10126.8|10133.7|10132.8|10123.5|10122.9|991
1658146800000|2022-07-18 12:20:00|10127.6|10127|10122.2|10121.6|10132.1|10131.4|10120.8|10119.9|948
1658147100000|2022-07-18 12:25:00|10122.3|10121.7|10120.8|10120.2|10126.1|10125.3|10119.9|10119.1|932
1658147400000|2022-07-18 12:30:00|10120.9|10120.3|10128.5|10127.6|10131.1|10130.5|10120.9|10120.3|965
1658147700000|2022-07-18 12:35:00|10128.4|10127.5|10129.3|10128.4|10130|10129.1|10125.6|10124.8|716
1658148000000|2022-07-18 12:40:00|10129.4|10128.5|10133.6|10132.7|10133.7|10132.9|10128.5|10127.7|610
1658148300000|2022-07-18 12:45:00|10133.7|10132.8|10136.7|10136.1|10137.3|10136.6|10131.8|10131.2|735
1658148600000|2022-07-18 12:50:00|10136.5|10135.9|10137.5|10136.9|10137.8|10137.2|10134|10133.4|773
1658148900000|2022-07-18 12:55:00|10137.1|10136.5|10137.2|10136.6|10140|10139.4|10136.1|10135.5|620
1658149200000|2022-07-18 13:00:00|10137.1|10136.5|10131.5|10130.9|10137.3|10136.7|10129.6|10129|843
1658149500000|2022-07-18 13:05:00|10132|10131.4|10131.3|10130.7|10134.6|10134|10124.6|10123.8|865
1658149800000|2022-07-18 13:10:00|10131.4|10130.8|10135.4|10134.5|10135.7|10134.8|10130|10129.2|822
1658150100000|2022-07-18 13:15:00|10135.3|10134.4|10135.8|10134.9|10136.8|10136|10132.9|10132.3|634
1658150400000|2022-07-18 13:20:00|10135.7|10134.8|10138.8|10138.2|10142.2|10141.4|10133.5|10132.9|803
1658150700000|2022-07-18 13:25:00|10139.1|10138.5|10143.7|10142.8|10145.6|10144.8|10139.1|10138.5|893
1658151000000|2022-07-18 13:30:00|10143.3|10142.7|10144.6|10144|10148.6|10147.7|10142.5|10141.9|1064
1658151300000|2022-07-18 13:35:00|10144.8|10143.9|10144.6|10144|10148.2|10147.6|10143.5|10142.9|933
1658151600000|2022-07-18 13:40:00|10144.5|10143.9|10154|10153.1|10155|10154.3|10142.6|10142|1142
1658151900000|2022-07-18 13:45:00|10154.3|10153.4|10159.5|10158.6|10159.7|10159|10151.2|10150.6|1012
1658152200000|2022-07-18 13:50:00|10159.6|10158.7|10157.1|10156.5|10166.5|10165.6|10157|10156.4|1165
1658152500000|2022-07-18 13:55:00|10157|10156.4|10155.5|10154.9|10158.2|10157.6|10154.9|10154.1|1059
1658152800000|2022-07-18 14:00:00|10155.6|10154.6|10162.8|10161.9|10165.6|10164.7|10155.3|10154.4|1295
1658153100000|2022-07-18 14:05:00|10162.7|10161.8|10166.4|10165.8|10170.1|10169.5|10161.8|10161|1065
1658153400000|2022-07-18 14:10:00|10166.5|10165.9|10170.9|10170.3|10171.1|10170.3|10164.3|10163.7|1089
1658153700000|2022-07-18 14:15:00|10170.8|10170.2|10178.3|10177.7|10179.7|10178.9|10167.9|10167.2|1119
1658154000000|2022-07-18 14:20:00|10178.6|10177.6|10179.5|10178.6|10180.4|10179.7|10176.9|10176.1|934
1658154300000|2022-07-18 14:25:00|10179.4|10178.5|10177.1|10176.5|10181.9|10181|10173.9|10173|1076
1658154600000|2022-07-18 14:30:00|10177|10176.4|10183.6|10183|10187.7|10186.9|10176.4|10175.8|1105
1658154900000|2022-07-18 14:35:00|10183.5|10182.9|10187.1|10186.2|10187.5|10186.9|10182.4|10181.8|965
1658155200000|2022-07-18 14:40:00|10187|10186.1|10190.1|10189.2|10192.9|10192.3|10184.3|10183.7|950
1658155500000|2022-07-18 14:45:00|10190.3|10189.7|10198.2|10197.6|10199.1|10198.4|10188.2|10187.6|1116
1658155800000|2022-07-18 14:50:00|10198.4|10197.5|10196.7|10195.8|10200.3|10199.5|10193.4|10192.5|1168
1658156100000|2022-07-18 14:55:00|10196.9|10196|10194.6|10193.7|10201.8|10201|10193.4|10192.8|1271
1658156400000|2022-07-18 15:00:00|10194.7|10193.8|10190.5|10189.6|10198.5|10197.8|10186.8|10185.9|1236
1658156700000|2022-07-18 15:05:00|10190.9|10190|10179.4|10178.5|10192.7|10191.7|10179.4|10178.5|1043
1658157000000|2022-07-18 15:10:00|10179.5|10178.6|10177|10176.1|10181.9|10181.3|10175.6|10174.8|901
1658157300000|2022-07-18 15:15:00|10176.8|10175.9|10172|10171.4|10178|10177.4|10171.3|10170.4|890
1658157600000|2022-07-18 15:20:00|10172.1|10171.2|10168.3|10167.4|10172.6|10171.8|10168|10167.2|858
1658157900000|2022-07-18 15:25:00|10168.2|10167.3|10165.9|10165.3|10170|10169.3|10164.9|10164|881
1658158200000|2022-07-18 15:30:00|10165.7|10165.1|10164.8|10164.2|10167.9|10167.2|10161.7|10161|856
1658158500000|2022-07-18 15:35:00|10164.6|10164|10161.4|10160.8|10166.1|10165.2|10159.3|10158.7|680
1658158800000|2022-07-18 15:40:00|10161.3|10160.7|10160.1|10159.5|10162.1|10161.3|10158.3|10157.7|562
1658159100000|2022-07-18 15:45:00|10160.2|10159.6|10162.4|10161.8|10164.4|10163.8|10159.3|10158.7|724
1658159400000|2022-07-18 15:50:00|10162.6|10161.7|10160.6|10160|10163.8|10163|10159.4|10158.8|698
1658159700000|2022-07-18 15:55:00|10160.5|10159.9|10160.4|10159.8|10163.6|10162.8|10159.4|10158.8|602
1658160000000|2022-07-18 16:00:00|10160.5|10159.9|10162.8|10162.2|10163.7|10162.9|10159.4|10158.8|559
1658160300000|2022-07-18 16:05:00|10162.7|10162.1|10164.3|10163.7|10165.1|10164.4|10160.2|10159.5|726
1658160600000|2022-07-18 16:10:00|10164.4|10163.8|10168.3|10167.7|10169.3|10168.4|10163.6|10162.9|533
1658160900000|2022-07-18 16:15:00|10168.2|10167.6|10172|10171.1|10174.7|10174.1|10167.8|10166.9|652
1658161200000|2022-07-18 16:20:00|10171.9|10171.3|10175.5|10174.9|10176.6|10176|10171.9|10171.2|577
1658161500000|2022-07-18 16:25:00|10175.4|10174.8|10176.6|10176|10176.7|10176.1|10174.6|10173.8|583
1658161800000|2022-07-18 16:30:00|10176.5|10175.9|10172.6|10171.7|10177.6|10176.8|10172.4|10171.7|387
1658162100000|2022-07-18 16:35:00|10172.5|10171.6|10168.3|10167.7|10172.9|10172.3|10168.3|10167.7|371
1658162400000|2022-07-18 16:40:00|10168.5|10167.9|10171.9|10171.3|10171.9|10171.3|10167.9|10167.3|397
1658162700000|2022-07-18 16:45:00|10172|10171.4|10168.2|10167.3|10172.6|10172|10164.9|10164|522
1658163000000|2022-07-18 16:50:00|10168.4|10167.8|10167.7|10167.1|10169.8|10169|10166.9|10166.2|485
1658163300000|2022-07-18 16:55:00|10167.6|10167|10167.6|10166.7|10169.2|10168.4|10164.3|10163.7|642
1658163600000|2022-07-18 17:00:00|10167.7|10166.8|10172.6|10171.7|10172.9|10172.2|10167.3|10166.6|538
1658163900000|2022-07-18 17:05:00|10172.7|10171.8|10173|10172.1|10174.4|10173.7|10171.5|10170.7|444
1658164200000|2022-07-18 17:10:00|10172.9|10172|10174.9|10174.3|10175.2|10174.5|10169.7|10168.8|508
1658164500000|2022-07-18 17:15:00|10175.1|10174.2|10171.8|10171.2|10177.9|10177.1|10169.5|10168.9|699
1658164800000|2022-07-18 17:20:00|10171.7|10171.1|10169.6|10169|10173.3|10172.7|10167.2|10166.6|547
1658165100000|2022-07-18 17:25:00|10169.7|10169.1|10167.5|10166.9|10171.6|10171|10167.1|10166.5|462
1658165400000|2022-07-18 17:30:00|10167.3|10166.7|10163.1|10162.5|10168.1|10167.5|10161.6|10161|666
1658165700000|2022-07-18 17:35:00|10163|10162.4|10163.4|10162.8|10165.3|10164.5|10160.6|10159.8|541
1658166000000|2022-07-18 17:40:00|10163.5|10162.9|10162.2|10161.6|10164.7|10164|10160.5|10159.8|514
1658166300000|2022-07-18 17:45:00|10162.1|10161.5|10158.8|10158.2|10165.4|10164.8|10158.4|10157.7|673
1658166600000|2022-07-18 17:50:00|10158.7|10158.1|10157.6|10157|10160.2|10159.5|10155.8|10155.1|644
1658166900000|2022-07-18 17:55:00|10157.7|10157.1|10155.1|10154.2|10158.1|10157.4|10153.2|10152.6|644
1658167200000|2022-07-18 18:00:00|10154.7|10153.8|10152.2|10151.3|10155.3|10154.6|10151.1|10150.3|568
1658167500000|2022-07-18 18:05:00|10152.3|10151.4|10155.9|10155.3|10156.8|10156.1|10151.9|10151.3|557
1658167800000|2022-07-18 18:10:00|10155.8|10155.2|10155.1|10154.5|10156.5|10155.8|10154.6|10153.7|553
1658168100000|2022-07-18 18:15:00|10155.2|10154.6|10155.5|10154.9|10157.9|10157|10154.8|10154|468
1658168400000|2022-07-18 18:20:00|10155.4|10154.8|10155.2|10154.3|10156.6|10155.7|10154.3|10153.4|488
1658168700000|2022-07-18 18:25:00|10155.1|10154.2|10152.9|10152|10155.4|10154.7|10151.6|10150.7|608
1658169000000|2022-07-18 18:30:00|10152.8|10151.9|10156.4|10155.5|10156.7|10155.8|10152.1|10151.4|518
1658169300000|2022-07-18 18:35:00|10156.5|10155.6|10159.9|10159.3|10160.2|10159.6|10156.4|10155.5|501
1658169600000|2022-07-18 18:40:00|10159.8|10159.2|10158|10157.1|10160.2|10159.6|10156.7|10155.9|431
1658169900000|2022-07-18 18:45:00|10158.1|10157.2|10158.5|10157.9|10159.3|10158.7|10157.6|10156.8|438
1658170200000|2022-07-18 18:50:00|10158.6|10158|10152.9|10152.3|10158.7|10158.1|10152.3|10151.6|591
1658170500000|2022-07-18 18:55:00|10153|10152.4|10151.4|10150.5|10155.2|10154.6|10150.6|10150|631
1658170800000|2022-07-18 19:00:00|10151.2|10150.6|10153.5|10152.6|10155.3|10154.6|10150.3|10149.4|630
1658171100000|2022-07-18 19:05:00|10153.4|10152.5|10154.4|10153.8|10156.5|10155.6|10153.2|10152.5|575
1658171400000|2022-07-18 19:10:00|10154.3|10153.7|10151.1|10150.2|10155|10154.4|10150.5|10149.6|437
1658171700000|2022-07-18 19:15:00|10151|10150.1|10153|10152.1|10153.5|10152.7|10150.6|10149.8|586
1658172000000|2022-07-18 19:20:00|10152.9|10152|10151.2|10150.3|10153.9|10153.3|10151|10150.2|417
1658172300000|2022-07-18 19:25:00|10151|10150.4|10152.3|10151.4|10153.5|10152.8|10150.6|10149.8|519
1658172600000|2022-07-18 19:30:00|10152.4|10151.5|10145.8|10145.2|10152.7|10151.9|10144.5|10143.8|760
1658172900000|2022-07-18 19:35:00|10145.9|10145.3|10148.8|10147.9|10149.3|10148.4|10144.4|10143.8|730
1658173200000|2022-07-18 19:40:00|10148.7|10147.8|10142|10141.1|10149.6|10148.9|10141.3|10140.7|519
1658173500000|2022-07-18 19:45:00|10141.9|10141|10143.6|10142.7|10144.9|10144.3|10141.4|10140.6|605
1658173800000|2022-07-18 19:50:00|10142.9|10142.3|10143.1|10142.2|10144.6|10143.7|10142.3|10141.4|598
1658174100000|2022-07-18 19:55:00|10142.8|10142.1|10143.7|10143.1|10143.9|10143.3|10142.4|10141.5|456
1658174400000|2022-07-18 20:00:00|10144.5|10143.9|10144|10143.1|10146.8|10145.9|10143.8|10142.9|411
1658174700000|2022-07-18 20:05:00|10144.1|10143.2|10144|10143.1|10146.2|10145.4|10143.9|10143|216
1658175000000|2022-07-18 20:10:00|10144.1|10143.2|10145.5|10144.6|10145.7|10145|10143.4|10142.5|293
1658175300000|2022-07-18 20:15:00|10145.4|10144.5|10145|10144.1|10145.7|10144.7|10144|10143.4|245
1658175600000|2022-07-18 20:20:00|10144.9|10144|10145.5|10144.9|10146|10145.1|10144.5|10143.7|140
1658175900000|2022-07-18 20:25:00|10145.6|10145|10142.9|10142.3|10146|10145.2|10142.5|10141.8|256
1658176200000|2022-07-18 20:30:00|10142.8|10142.2|10144.2|10143.3|10144.3|10143.4|10142.8|10142.1|72
1658176500000|2022-07-18 20:35:00|10144.4|10143.5|10144.2|10143.3|10144.5|10143.8|10143.5|10142.4|128
1658176800000|2022-07-18 20:40:00|10144.1|10143.2|10145.4|10144.5|10146.2|10145.3|10143.8|10143|234
1658177100000|2022-07-18 20:45:00|10145.6|10144.7|10143.9|10142.6|10145.6|10144.7|10142.2|10140.6|229
1658177400000|2022-07-18 20:50:00|10143.7|10142.7|10146.7|10145.4|10147|10145.5|10143.4|10142|280
1658177700000|2022-07-18 20:55:00|10146.6|10145.3|10144.1|10141.3|10146.7|10145.6|10143.8|10141.1|354
1658178000000|2022-07-18 21:00:00|10145|10139.8|10146.2|10140.2|10147.2|10141.2|10145|10139.1|70
1658178300000|2022-07-18 21:05:00|10146.3|10140.3|10146.6|10140.6|10148|10142|10146|10140|40
1658178600000|2022-07-18 21:10:00|10147.4|10141.4|10147.2|10141.2|10149.5|10143.5|10143.3|10137.3|113
1658178900000|2022-07-18 21:15:00|10147.3|10141.3|10148|10142|10149|10143|10146.9|10140.9|88
1658179200000|2022-07-18 21:20:00|10148.1|10142.1|10147.6|10141.6|10151.4|10145.4|10144.2|10138.2|176
1658179500000|2022-07-18 21:25:00|10147.7|10141.7|10147.2|10141.2|10149.7|10143.7|10145.5|10139.5|196
1658179800000|2022-07-18 21:30:00|10147.1|10141.1|10146.9|10140.9|10149.3|10143.4|10146.6|10140.6|200
1658180100000|2022-07-18 21:35:00|10147|10141|10150.5|10144.5|10151.2|10145.2|10146.6|10140.6|188
1658180400000|2022-07-18 21:40:00|10150.7|10144.7|10149.6|10143.6|10151.3|10146.1|10147.1|10141.7|379
1658180700000|2022-07-18 21:45:00|10149.1|10143.1|10150.2|10144.2|10152|10146|10147.7|10142.6|219
1658181000000|2022-07-18 21:50:00|10150|10144|10148.3|10142.3|10151.4|10146.4|10146.4|10140.4|469
1658181300000|2022-07-18 21:55:00|10148.2|10142.2|10148.9|10144.5|10150.5|10144.7|10146|10140|267
1658181600000|2022-07-18 22:00:00|10148.6|10144.1|10149.2|10146.7|10152.2|10147|10146.3|10140.3|679
1658181900000|2022-07-18 22:05:00|10149.1|10146.6|10149|10145.9|10150.6|10147.3|10147.8|10141.8|358
1658182200000|2022-07-18 22:10:00|10149.1|10145.8|10148.6|10145.8|10149.8|10147|10147.3|10144.6|288
1658182500000|2022-07-18 22:15:00|10149.4|10145.3|10146.7|10144|10149.4|10147.4|10146|10143.6|474
1658182800000|2022-07-18 22:20:00|10146.8|10143.9|10146.6|10145.2|10147.3|10145.8|10146.3|10143.9|403
1658183100000|2022-07-18 22:25:00|10146.7|10145.4|10146.6|10144.6|10147.1|10145.8|10144.4|10142.2|383
1658183400000|2022-07-18 22:30:00|10146.4|10144.3|10144|10143.1|10147.2|10145.7|10144|10143|440
1658183700000|2022-07-18 22:35:00|10144.5|10143.6|10146.7|10145.4|10146.8|10145.7|10143.7|10142.5|624
1658184000000|2022-07-18 22:40:00|10146.6|10145.3|10146.6|10145.4|10146.8|10145.6|10144.9|10143.6|365
1658184300000|2022-07-18 22:45:00|10146.5|10145.6|10146.8|10145.6|10148.7|10147.7|10146.2|10145.3|558
1658184600000|2022-07-18 22:50:00|10146.9|10145.7|10142.5|10141.6|10146.9|10145.8|10142|10141|704
1658184900000|2022-07-18 22:55:00|10142.6|10141.7|10142.4|10141.5|10145.7|10144.6|10142.3|10141.2|610
1658185200000|2022-07-18 23:00:00|10142.5|10141.6|10141.3|10140.4|10143.6|10142.7|10141|10139.9|666
1658185500000|2022-07-18 23:05:00|10141.6|10140.3|10140.8|10139.9|10143|10141.9|10140.5|10139.4|585
1658185800000|2022-07-18 23:10:00|10140.6|10139.7|10140.2|10139.1|10141.1|10140.1|10139.5|10138.8|353
1658186100000|2022-07-18 23:15:00|10140.1|10139.2|10141|10140.1|10141.1|10140.4|10139.1|10138.3|264
1658186400000|2022-07-18 23:20:00|10140.9|10140|10141.2|10140.3|10142.1|10141.2|10139.5|10138.8|266
1658186700000|2022-07-18 23:25:00|10141.3|10140.4|10141.3|10140.4|10142|10141.2|10140.6|10139.9|234
1658187000000|2022-07-18 23:30:00|10141.4|10140.5|10140.8|10139.9|10141.9|10141.1|10140.5|10139.8|237
1658187300000|2022-07-18 23:35:00|10140.9|10140|10141|10140.1|10141.4|10140.5|10139.7|10138.9|235
1658187600000|2022-07-18 23:40:00|10140.9|10140|10141.2|10140.3|10141.6|10140.8|10139.8|10139|167
1658187900000|2022-07-18 23:45:00|10141.3|10140.4|10143.1|10142.2|10143.4|10142.5|10141.2|10140.3|268
1658188200000|2022-07-18 23:50:00|10143.3|10142.4|10147.4|10146.5|10147.4|10146.5|10143.2|10142.3|395
1658188500000|2022-07-18 23:55:00|10147.3|10146.7|10147.1|10146.2|10147.6|10146.7|10144.7|10143.8|421
1658188800000|2022-07-19 00:00:00|10147.4|10146.5|10141.2|10140.3|10149|10148.2|10140.3|10139.4|621
1658189100000|2022-07-19 00:05:00|10141.1|10140.2|10143.8|10142.9|10143.9|10143|10139.9|10139|400
1658189400000|2022-07-19 00:10:00|10143.6|10142.7|10140.3|10139.4|10143.8|10142.9|10140.2|10139.4|358
1658189700000|2022-07-19 00:15:00|10140.2|10139.3|10138.3|10137.4|10140.4|10139.8|10137.2|10136.4|357
1658190000000|2022-07-19 00:20:00|10138.4|10137.5|10136.3|10135.4|10138.4|10137.7|10135.9|10135.1|329
1658190300000|2022-07-19 00:25:00|10136|10135.5|10136.3|10135.4|10136.7|10136.1|10135|10134.3|299
1658190600000|2022-07-19 00:30:00|10136.4|10135.5|10135.9|10135|10137.3|10136.6|10134.8|10134|390
1658190900000|2022-07-19 00:35:00|10136|10135.4|10136.2|10135.3|10136.6|10135.9|10134.6|10134|309
1658191200000|2022-07-19 00:40:00|10136.3|10135.4|10136|10135.4|10136.3|10135.4|10134.1|10133.3|276
1658191500000|2022-07-19 00:45:00|10136.2|10135.3|10134.7|10133.8|10136.2|10135.4|10133.6|10132.9|330
1658191800000|2022-07-19 00:50:00|10134.6|10133.7|10134|10133.1|10134.7|10133.8|10129|10128.1|729
1658192100000|2022-07-19 00:55:00|10133.8|10132.9|10129.4|10128.5|10134|10133|10129.1|10128|574
1658192400000|2022-07-19 01:00:00|10129.3|10128.4|10130.1|10129.2|10130.9|10130.1|10128.6|10127.8|361
1658192700000|2022-07-19 01:05:00|10129.6|10129|10130.3|10129.4|10131.1|10130.3|10127.3|10126.5|355
1658193000000|2022-07-19 01:10:00|10130.2|10129.3|10130.9|10129.6|10131.3|10130.3|10128.3|10127.4|423
1658193300000|2022-07-19 01:15:00|10130.6|10129.7|10129.8|10129.2|10130.9|10129.8|10127.2|10126.1|447
1658193600000|2022-07-19 01:20:00|10130|10129.1|10133.7|10133.1|10134.3|10133.5|10130|10129.1|412
1658193900000|2022-07-19 01:25:00|10133.8|10132.8|10134.2|10133.3|10134.6|10133.9|10132.2|10131.4|281
1658194200000|2022-07-19 01:30:00|10134.3|10133.4|10135.2|10134.3|10137|10136.2|10133.7|10132.8|544
1658194500000|2022-07-19 01:35:00|10135.1|10134.2|10136.5|10135.9|10136.5|10135.9|10132.2|10131.4|528
1658194800000|2022-07-19 01:40:00|10136.7|10135.8|10135.6|10134.7|10136.9|10136|10134.6|10133.9|457
1658195100000|2022-07-19 01:45:00|10135.7|10134.8|10135.8|10134.9|10137.3|10136.5|10132.3|10131.6|555
1658195400000|2022-07-19 01:50:00|10135.7|10134.8|10136.5|10135.6|10137.2|10136.4|10134.4|10133.6|474
1658195700000|2022-07-19 01:55:00|10136.3|10135.4|10122.9|10122|10136.4|10135.5|10120.1|10119.2|847
1658196000000|2022-07-19 02:00:00|10123.2|10122.6|10131|10130.1|10131.3|10130.4|10123.2|10122.6|571
1658196300000|2022-07-19 02:05:00|10131.1|10130.2|10133.3|10132.4|10133.7|10133.1|10130.1|10129.3|463
1658196600000|2022-07-19 02:10:00|10133.4|10132.5|10133.8|10132.9|10133.9|10133|10131.8|10130.9|433
1658196900000|2022-07-19 02:15:00|10133.9|10133|10129.6|10128.7|10135.4|10134.8|10129.4|10128.7|489
1658197200000|2022-07-19 02:20:00|10129.7|10128.8|10127.6|10127|10131.3|10130.4|10127.3|10126.5|372
1658197500000|2022-07-19 02:25:00|10127.5|10126.9|10130.1|10129.2|10130.1|10129.3|10126.6|10126|400
1658197800000|2022-07-19 02:30:00|10130|10129.1|10129.1|10128.2|10131|10130.1|10126.9|10126.3|401
1658198100000|2022-07-19 02:35:00|10128.8|10127.9|10132.2|10131.6|10132.8|10131.9|10128|10127.2|399
1658198400000|2022-07-19 02:40:00|10132.4|10131.8|10132.7|10131.8|10133.3|10132.7|10131.1|10130.5|406
1658198700000|2022-07-19 02:45:00|10132.8|10131.9|10132.7|10132.1|10133.4|10132.6|10131.6|10131|412
1658199000000|2022-07-19 02:50:00|10132.6|10132|10131.6|10131|10132.9|10132.2|10131.5|10130.8|432
1658199300000|2022-07-19 02:55:00|10131.5|10130.9|10130|10129.1|10132.6|10131.9|10128.4|10127.7|323
1658199600000|2022-07-19 03:00:00|10130.1|10129.4|10128.6|10127.7|10132.4|10131.7|10128.5|10127.6|324
1658199900000|2022-07-19 03:05:00|10129.2|10128.3|10135.3|10134.7|10135.5|10134.8|10128.6|10127.9|511
1658200200000|2022-07-19 03:10:00|10135.2|10134.6|10137.8|10136.9|10138.8|10137.9|10134.7|10133.8|496
1658200500000|2022-07-19 03:15:00|10137.9|10137|10134.5|10133.9|10138.2|10137.3|10133.1|10132.2|436
1658200800000|2022-07-19 03:20:00|10134.6|10134|10135.9|10135|10136.9|10136.2|10134|10133.1|365
1658201100000|2022-07-19 03:25:00|10135.8|10135.2|10137.7|10136.8|10138.6|10137.8|10135.6|10134.9|285
1658201400000|2022-07-19 03:30:00|10137.6|10136.7|10136.1|10135.2|10138.1|10137.2|10136|10135.1|182
1658201700000|2022-07-19 03:35:00|10136|10135.1|10135.7|10134.8|10136.8|10136|10135.1|10134.3|319
1658202000000|2022-07-19 03:40:00|10135.8|10134.9|10134.9|10134.3|10136.1|10135.4|10134.3|10133.7|374
1658202300000|2022-07-19 03:45:00|10135|10134.1|10135.2|10134.6|10136.3|10135.5|10134.3|10133.6|239
1658202600000|2022-07-19 03:50:00|10135.3|10134.4|10137.1|10136.2|10137.7|10136.9|10134.6|10133.8|275
1658202900000|2022-07-19 03:55:00|10137|10136.1|10127.3|10126.4|10137|10136.2|10124.6|10123.7|779
1658203200000|2022-07-19 04:00:00|10127.4|10126.5|10133.3|10132.4|10133.9|10133.1|10127.3|10126.4|438
1658203500000|2022-07-19 04:05:00|10133.4|10132.5|10133.5|10132.6|10135|10134.3|10132.6|10131.8|313
1658203800000|2022-07-19 04:10:00|10133.4|10132.5|10133.8|10132.9|10134.4|10133.5|10132.6|10131.7|321
1658204100000|2022-07-19 04:15:00|10133.9|10133|10133.3|10132.4|10134.3|10133.6|10132.6|10131.9|216
1658204400000|2022-07-19 04:20:00|10133.4|10132.5|10133.5|10132.9|10135.5|10134.8|10132.7|10131.9|234
1658204700000|2022-07-19 04:25:00|10133.4|10132.8|10135.3|10134.4|10135.5|10134.6|10133.1|10132.3|249
1658205000000|2022-07-19 04:30:00|10135.2|10134.3|10137|10136.1|10138|10137.1|10135.2|10134.3|323
1658205300000|2022-07-19 04:35:00|10137.1|10136.2|10136.3|10135.4|10137.4|10136.5|10135.2|10134.5|237
1658205600000|2022-07-19 04:40:00|10136.4|10135.5|10138.5|10137.6|10138.6|10137.7|10136|10135.2|303
1658205900000|2022-07-19 04:45:00|10138.4|10137.5|10144|10143.1|10144.1|10143.2|10138.4|10137.5|442
1658206200000|2022-07-19 04:50:00|10144.1|10143.2|10136.5|10135.6|10144.1|10143.2|10131.6|10130.7|522
1658206500000|2022-07-19 04:55:00|10136.8|10136.2|10128.9|10127.5|10138.4|10137.5|10124.7|10123.8|950
1658206800000|2022-07-19 05:00:00|10128.8|10127.6|10133.7|10132.8|10133.7|10133|10127.8|10126.9|667
1658207100000|2022-07-19 05:05:00|10133.4|10132.7|10137|10136.1|10139.6|10138.7|10133.2|10132.4|469
1658207400000|2022-07-19 05:10:00|10136.9|10136|10141.3|10140.4|10143.4|10142.5|10136.7|10135.9|608
1658207700000|2022-07-19 05:15:00|10141.4|10140.5|10143.5|10142.6|10143.9|10143|10138.9|10138|577
1658208000000|2022-07-19 05:20:00|10143.6|10142.7|10146.2|10145.3|10146.7|10145.9|10142.5|10141.7|504
1658208300000|2022-07-19 05:25:00|10146.1|10145.2|10148.6|10147.7|10150|10149.1|10145.8|10145.2|526
1658208600000|2022-07-19 05:30:00|10148.5|10147.6|10153|10152.1|10155|10154.1|10146.9|10146|623
1658208900000|2022-07-19 05:35:00|10153.1|10152.2|10150.5|10149.6|10154.9|10154|10149.5|10148.6|529
1658209200000|2022-07-19 05:40:00|10150.6|10149.7|10152.6|10151.7|10152.6|10151.9|10149.1|10148.4|589
1658209500000|2022-07-19 05:45:00|10152.5|10151.6|10150.5|10149.6|10152.7|10152|10148.3|10147.6|479
1658209800000|2022-07-19 05:50:00|10150.4|10149.8|10150.8|10149.9|10151.4|10150.7|10148.3|10147.6|529
1658210100000|2022-07-19 05:55:00|10150.6|10149.7|10147.9|10147|10150.6|10149.7|10145.3|10144.4|704
1658210400000|2022-07-19 06:00:00|10147.7|10146.8|10153.2|10152.3|10153.5|10152.8|10146.2|10145.6|955
1658210700000|2022-07-19 06:05:00|10153.3|10152.4|10156.4|10155.5|10157.3|10156.6|10149.1|10148.3|883
1658211000000|2022-07-19 06:10:00|10156.5|10155.6|10155.7|10154.8|10157.8|10157.2|10153.3|10152.4|966
1658211300000|2022-07-19 06:15:00|10156.2|10155.3|10152.2|10151.3|10157.3|10156.5|10149.2|10148.3|834
1658211600000|2022-07-19 06:20:00|10151.9|10151.6|10154.7|10153.8|10157.6|10157|10151.1|10150.4|827
1658211900000|2022-07-19 06:25:00|10154.5|10153.6|10159.1|10158.2|10159.5|10158.6|10153.6|10152.8|871
1658212200000|2022-07-19 06:30:00|10159.2|10158.3|10154.3|10153.4|10159.3|10158.6|10153.1|10152.5|776
1658212500000|2022-07-19 06:35:00|10154.4|10153.5|10155.2|10154.6|10156|10155.4|10151.6|10150.8|760
1658212800000|2022-07-19 06:40:00|10155.5|10154.9|10162.9|10162.3|10164.5|10163.6|10152.7|10151.9|896
1658213100000|2022-07-19 06:45:00|10162.6|10162|10167|10166.4|10169.3|10168.4|10160.6|10160|880
1658213400000|2022-07-19 06:50:00|10166.9|10166|10168.8|10167.9|10168.8|10168.1|10165.3|10164.4|711
1658213700000|2022-07-19 06:55:00|10168.6|10167.7|10166.6|10166|10169.3|10168.6|10163.5|10162.8|780
1658214000000|2022-07-19 07:00:00|10167|10166.1|10177.9|10177|10180.2|10179.3|10165.5|10164.7|1342
1658214300000|2022-07-19 07:05:00|10178|10177.1|10178.8|10177.9|10179.7|10178.8|10173.5|10172.7|1059
1658214600000|2022-07-19 07:10:00|10178.9|10178|10176.4|10175.5|10182.8|10182.2|10175.7|10174.8|961
1658214900000|2022-07-19 07:15:00|10176.5|10175.6|10179.5|10178.9|10180.7|10179.9|10174.2|10173.3|1098
1658215200000|2022-07-19 07:20:00|10179.6|10178.7|10180.5|10179.6|10183.3|10182.5|10177.6|10177|966
1658215500000|2022-07-19 07:25:00|10180.3|10179.7|10193.6|10192.7|10195.7|10194.8|10176.2|10175.4|1317
1658215800000|2022-07-19 07:30:00|10193.4|10192.5|10211.6|10210.7|10222.4|10221.5|10192.8|10191.9|2146
1658216100000|2022-07-19 07:35:00|10211.2|10210.3|10216.3|10215.4|10230.2|10229.3|10208.7|10207.8|1724
1658216400000|2022-07-19 07:40:00|10216.4|10215.5|10211.1|10210.2|10221.3|10220.5|10207.8|10206.9|1236
1658216700000|2022-07-19 07:45:00|10211.2|10210.3|10218.6|10217.7|10221.4|10220.5|10210.7|10209.8|1121
1658217000000|2022-07-19 07:50:00|10218.7|10217.8|10237.5|10236.6|10239.7|10238.8|10218.7|10217.8|1547
1658217300000|2022-07-19 07:55:00|10237.6|10236.7|10242.1|10241.2|10244.5|10243.9|10231|10230.1|1447
1658217600000|2022-07-19 08:00:00|10241.9|10241|10248.9|10248|10250.3|10249.4|10237.5|10236.9|1552
1658217900000|2022-07-19 08:05:00|10249|10248.1|10252.1|10251.2|10253.8|10252.9|10244.4|10243.4|1293
1658218200000|2022-07-19 08:10:00|10252.2|10251.3|10235|10233.9|10253.2|10252.3|10234|10233.2|1682
1658218500000|2022-07-19 08:15:00|10234.8|10234.4|10250.9|10249.6|10250.9|10250|10232.1|10231|1381
1658218800000|2022-07-19 08:20:00|10250.6|10249.7|10247.1|10246.2|10251|10250.1|10241.5|10240.6|1000
1658219100000|2022-07-19 08:25:00|10247.3|10246.4|10238.2|10237.3|10247.3|10246.4|10236.8|10235.9|967
1658219400000|2022-07-19 08:30:00|10238.1|10237.2|10239.2|10238.3|10245|10244.1|10236.1|10235.2|966
1658219700000|2022-07-19 08:35:00|10239.3|10238.4|10234.6|10233.7|10240.1|10239.2|10232|10231.2|1033
1658220000000|2022-07-19 08:40:00|10234.8|10233.9|10230.8|10229.6|10234.8|10233.9|10225.5|10224.8|1113
1658220300000|2022-07-19 08:45:00|10230.7|10229.7|10227.5|10226.9|10232.6|10231.7|10225.5|10224.9|758
1658220600000|2022-07-19 08:50:00|10227.4|10226.8|10231.8|10231.2|10234.9|10234|10227.4|10226.8|855
1658220900000|2022-07-19 08:55:00|10231.9|10231.3|10244.9|10243.4|10245.5|10244.6|10231.9|10231.3|1126
1658221200000|2022-07-19 09:00:00|10245.1|10243.5|10239|10238.4|10245.7|10244.1|10230.2|10229.1|1345
1658221500000|2022-07-19 09:05:00|10239.1|10238.5|10231|10230.4|10239.4|10238.5|10227.5|10226.7|1097
1658221800000|2022-07-19 09:10:00|10231.2|10230.3|10230|10229.1|10232.6|10231.7|10224.7|10223.8|1105
1658222100000|2022-07-19 09:15:00|10230.3|10229.4|10226.9|10226|10230.5|10229.6|10220.7|10219.8|878
1658222400000|2022-07-19 09:20:00|10227|10226.1|10234.8|10233.9|10235.8|10234.9|10226.6|10225.7|1050
1658222700000|2022-07-19 09:25:00|10235|10234|10232.2|10231.3|10235.4|10234.5|10230.4|10229.5|928
1658223000000|2022-07-19 09:30:00|10232.1|10231.2|10233|10232.1|10236.8|10235.9|10227.5|10226.8|948
1658223300000|2022-07-19 09:35:00|10232.9|10232|10240.9|10240.3|10242.7|10242|10231.6|10230.7|1039
1658223600000|2022-07-19 09:40:00|10240.8|10240.2|10254.9|10254|10258.7|10257.6|10239|10238.4|1102
1658223900000|2022-07-19 09:45:00|10255|10253.9|10245.6|10245|10259.1|10258.2|10245.6|10245|1038
1658224200000|2022-07-19 09:50:00|10245.8|10245.2|10243.8|10242.9|10249.2|10248.3|10243.8|10242.9|702
1658224500000|2022-07-19 09:55:00|10243.9|10243|10242|10241.4|10245.6|10244.9|10240.8|10240.2|690
1658224800000|2022-07-19 10:00:00|10242.1|10241.5|10252.3|10251.4|10253|10252.1|10242.1|10241.3|873
1658225100000|2022-07-19 10:05:00|10252.4|10251.5|10260|10259.1|10269.9|10268.8|10252.2|10251.3|1238
1658225400000|2022-07-19 10:10:00|10259.9|10259|10257.7|10256.8|10263.2|10262.4|10255.6|10254.9|975
1658225700000|2022-07-19 10:15:00|10257.8|10256.9|10252.8|10251.9|10258|10257.3|10250.8|10249.9|1020
1658226000000|2022-07-19 10:20:00|10252.7|10251.8|10250.2|10249.3|10256.1|10255.2|10249.6|10248.7|787
1658226300000|2022-07-19 10:25:00|10250.3|10249.4|10256.9|10256|10257.1|10256.2|10249|10248.1|794
1658226600000|2022-07-19 10:30:00|10257|10256.1|10247.7|10246.8|10257.6|10256.7|10244.2|10243.3|976
1658226900000|2022-07-19 10:35:00|10247.4|10246.5|10253.7|10252.8|10263.6|10262.7|10246.6|10245.7|1196
1658227200000|2022-07-19 10:40:00|10253.6|10252.7|10251.4|10250.8|10255.7|10254.8|10251.4|10250.6|801
1658227500000|2022-07-19 10:45:00|10251.6|10251|10249.1|10248.2|10254.8|10253.9|10247.6|10246.7|918
1658227800000|2022-07-19 10:50:00|10248.7|10247.8|10260.7|10259.5|10262.6|10261.6|10245.6|10244.7|1009
1658228100000|2022-07-19 10:55:00|10260.6|10259.3|10264.9|10264.3|10265.3|10264.4|10253.4|10252.3|1289
1658228400000|2022-07-19 11:00:00|10264.7|10263.8|10254.2|10253.3|10264.7|10263.8|10251.3|10250.4|1195
1658228700000|2022-07-19 11:05:00|10254|10253.1|10258.6|10257.7|10259.7|10258.8|10251.2|10250.2|949
1658229000000|2022-07-19 11:10:00|10258.7|10257.8|10263.4|10262.5|10265.1|10264.5|10253.5|10252.6|1066
1658229300000|2022-07-19 11:15:00|10263.6|10262.7|10263.6|10262.7|10268|10267.1|10261.7|10260.8|939
1658229600000|2022-07-19 11:20:00|10263.8|10262.9|10259.8|10258.9|10266.2|10265.3|10259.5|10258.7|834
1658229900000|2022-07-19 11:25:00|10259.7|10258.8|10262.1|10261.2|10263.6|10262.7|10258.1|10257.2|623
1658230200000|2022-07-19 11:30:00|10262.2|10261.3|10263.8|10263.2|10266.2|10265.3|10257|10256.1|895
1658230500000|2022-07-19 11:35:00|10264|10263.1|10264.9|10264.3|10266.4|10265.6|10259.8|10259.2|743
1658230800000|2022-07-19 11:40:00|10265.1|10264.2|10262.6|10261.7|10266.6|10265.7|10261.3|10260.4|778
1658231100000|2022-07-19 11:45:00|10262.5|10261.6|10257.9|10257.3|10264.5|10263.6|10256.6|10256|645
1658231400000|2022-07-19 11:50:00|10257.8|10257.2|10253.6|10252.7|10257.9|10257.3|10252.9|10252.3|857
1658231700000|2022-07-19 11:55:00|10253.4|10252.8|10253.8|10253.2|10256.1|10255.4|10252.9|10252.2|917
1658232000000|2022-07-19 12:00:00|10253.9|10253.3|10250.2|10249.3|10254.7|10253.9|10248.8|10248.1|1085
1658232300000|2022-07-19 12:05:00|10250.3|10249.4|10247.9|10247.3|10253.3|10252.5|10247.6|10247|772
1658232600000|2022-07-19 12:10:00|10248.1|10247.5|10245|10244.1|10251.7|10250.8|10244.9|10244|798
1658232900000|2022-07-19 12:15:00|10244.9|10244|10237.7|10236.8|10246.9|10245.9|10237.2|10236.3|788
1658233200000|2022-07-19 12:20:00|10237.6|10236.7|10235.7|10234.8|10240.8|10239.9|10231.9|10231.2|1061
1658233500000|2022-07-19 12:25:00|10235.5|10234.9|10235.7|10234.6|10240|10239.3|10234.3|10233.5|748
1658233800000|2022-07-19 12:30:00|10235.6|10234.8|10238.3|10237.4|10240.3|10239.6|10235.5|10234.6|985
1658234100000|2022-07-19 12:35:00|10238.4|10237.5|10231.1|10230.2|10241|10240.1|10231|10230.1|821
1658234400000|2022-07-19 12:40:00|10231.2|10230.3|10226.8|10226.2|10232.2|10231.3|10226.4|10225.8|920
1658234700000|2022-07-19 12:45:00|10226.9|10226.3|10229.7|10228.8|10229.8|10229.1|10225|10224.4|802
1658235000000|2022-07-19 12:50:00|10229.5|10228.9|10228.3|10227.4|10235.3|10234.4|10227.8|10226.9|970
1658235300000|2022-07-19 12:55:00|10228.2|10227.3|10229.3|10228.7|10232.8|10232.2|10225|10224.3|918
1658235600000|2022-07-19 13:00:00|10229.1|10228.4|10229.3|10228.4|10233.6|10232.7|10228.9|10228.2|805
1658235900000|2022-07-19 13:05:00|10229.4|10228.5|10238.5|10237.6|10238.5|10237.6|10229.4|10228.5|949
1658236200000|2022-07-19 13:10:00|10238.4|10237.5|10245|10244.1|10246.2|10245.4|10238.4|10237.5|818
1658236500000|2022-07-19 13:15:00|10244.7|10243.8|10241|10240.4|10247|10246.4|10240.2|10239.6|761
1658236800000|2022-07-19 13:20:00|10241.2|10240.3|10249.1|10248.5|10249.7|10248.9|10240.4|10239.8|931
1658237100000|2022-07-19 13:25:00|10249.2|10248.6|10239.8|10239.2|10249.4|10248.6|10239.7|10239.1|859
1658237400000|2022-07-19 13:30:00|10239.7|10239.1|10242.6|10241.7|10247.7|10247|10239.7|10239.1|1041
1658237700000|2022-07-19 13:35:00|10242.4|10241.5|10245.9|10245|10250.2|10249.3|10242.4|10241.5|1128
1658238000000|2022-07-19 13:40:00|10246.2|10245.3|10247.8|10246.9|10248.8|10247.9|10243.3|10242.7|913
1658238300000|2022-07-19 13:45:00|10247.9|10247.3|10249.8|10248.9|10251|10250.4|10244.8|10243.9|941
1658238600000|2022-07-19 13:50:00|10249.7|10248.8|10249.1|10248.2|10257.1|10256.3|10248.6|10247.7|1118
1658238900000|2022-07-19 13:55:00|10249.2|10248.3|10241.9|10241.3|10249.3|10248.7|10241.9|10241.3|947
1658239200000|2022-07-19 14:00:00|10242|10241.1|10233.5|10232.9|10244.5|10243.6|10233.4|10232.6|997
1658239500000|2022-07-19 14:05:00|10233.4|10232.8|10237.4|10236.5|10237.4|10236.5|10230.7|10230|987
1658239800000|2022-07-19 14:10:00|10237.6|10236.7|10256.1|10255|10265.4|10263.9|10236.2|10235.3|1632
1658240100000|2022-07-19 14:15:00|10256.3|10255.2|10246.9|10246|10256.5|10255.2|10235.8|10234.3|2045
1658240400000|2022-07-19 14:20:00|10247|10245.6|10248|10247.1|10252.6|10251.7|10242.6|10241.5|2014
1658240700000|2022-07-19 14:25:00|10248.1|10247.2|10253.9|10253|10260.6|10259.4|10245.5|10244.3|1790
1658241000000|2022-07-19 14:30:00|10254|10253.1|10240.4|10239.8|10256.2|10254.9|10240.4|10239.5|1494
1658241300000|2022-07-19 14:35:00|10240.6|10239.7|10235.1|10234.2|10240.9|10239.9|10230.5|10229.6|1494
1658241600000|2022-07-19 14:40:00|10235|10234.1|10231.7|10230.8|10237.3|10236.4|10229.3|10228.4|1123
1658241900000|2022-07-19 14:45:00|10231.8|10230.9|10237.9|10237|10238.3|10237.5|10231.5|10230.6|1039
1658242200000|2022-07-19 14:50:00|10238|10237.1|10251|10250.1|10251.8|10250.9|10237.9|10237|1308
1658242500000|2022-07-19 14:55:00|10251.2|10250.3|10246.3|10245.4|10252.1|10251.2|10245.9|10245.2|1105
1658242800000|2022-07-19 15:00:00|10246.2|10245.3|10249.6|10248.7|10255.5|10254.6|10245.7|10244.8|1411
1658243100000|2022-07-19 15:05:00|10249.7|10248.8|10248.4|10247.5|10251.3|10250.4|10241.7|10240.8|1034
1658243400000|2022-07-19 15:10:00|10248.3|10247.4|10249.3|10248.4|10250.3|10249.4|10242.5|10241.8|874
1658243700000|2022-07-19 15:15:00|10249.1|10248.2|10247.2|10246.3|10250.7|10249.8|10243.9|10243|827
1658244000000|2022-07-19 15:20:00|10247.4|10246.5|10239.9|10239|10248.3|10247.4|10239.3|10238.4|725
1658244300000|2022-07-19 15:25:00|10240|10239.1|10235.8|10234.9|10240.3|10239.7|10234.4|10233.6|759
1658244600000|2022-07-19 15:30:00|10235.7|10234.8|10235.6|10234.7|10237.3|10236.4|10231.5|10230.6|763
1658244900000|2022-07-19 15:35:00|10235.7|10234.8|10241.8|10241.2|10243.5|10242.6|10235.1|10234.2|770
1658245200000|2022-07-19 15:40:00|10241.9|10241|10243.8|10242.9|10247.7|10247|10239.8|10238.9|577
1658245500000|2022-07-19 15:45:00|10243.7|10242.8|10245.4|10244.8|10245.9|10245.2|10239.5|10238.6|736
1658245800000|2022-07-19 15:50:00|10245.3|10244.7|10237.1|10236.5|10246.4|10245.5|10234.4|10233.7|753
1658246100000|2022-07-19 15:55:00|10237|10236.4|10239.1|10238.2|10241.2|10240.4|10236.2|10235.6|684
1658246400000|2022-07-19 16:00:00|10239.2|10238.3|10234.7|10233.8|10239.7|10238.9|10233.8|10232.9|748
1658246700000|2022-07-19 16:05:00|10234.6|10233.7|10232.6|10231.4|10235.6|10234.9|10230.1|10229.2|738
1658247000000|2022-07-19 16:10:00|10232.5|10231.6|10235.2|10234.6|10239.8|10239|10232.2|10231.2|698
1658247300000|2022-07-19 16:15:00|10235.4|10234.8|10234.3|10233.7|10235.9|10235.2|10232.9|10232|554
1658247600000|2022-07-19 16:20:00|10234.2|10233.6|10237.6|10237|10239.3|10238.7|10234.1|10233.5|425
1658247900000|2022-07-19 16:25:00|10237.8|10236.9|10237.4|10236.5|10238.8|10237.9|10235|10234.1|469
1658248200000|2022-07-19 16:30:00|10237.3|10236.4|10241.5|10240.4|10245.8|10245.2|10237|10236.4|579
1658248500000|2022-07-19 16:35:00|10241.4|10240.5|10242.3|10241.4|10243.8|10243|10237.6|10236.7|440
1658248800000|2022-07-19 16:40:00|10242.4|10241.5|10235.2|10234.6|10242.7|10242|10234.3|10233.6|545
1658249100000|2022-07-19 16:45:00|10235.3|10234.4|10238.2|10237.6|10239.3|10238.6|10234.3|10233.5|530
1658249400000|2022-07-19 16:50:00|10238.1|10237.5|10239.4|10238.5|10241.8|10241.1|10236.9|10236.2|523
1658249700000|2022-07-19 16:55:00|10239.3|10238.4|10240.8|10240.2|10243.1|10242.5|10238.9|10238.2|446
1658250000000|2022-07-19 17:00:00|10240.7|10240.1|10239.5|10238.6|10244.4|10243.7|10238.7|10238|501
1658250300000|2022-07-19 17:05:00|10239.4|10238.5|10239.5|10238.9|10240.1|10239.3|10236.8|10236|384
1658250600000|2022-07-19 17:10:00|10239.4|10238.8|10238.5|10237.9|10240.8|10240.2|10237.6|10237|390
1658250900000|2022-07-19 17:15:00|10238.2|10237.6|10242.9|10242|10243.2|10242.4|10238.2|10237.6|441
1658251200000|2022-07-19 17:20:00|10243|10242.1|10241.1|10240.2|10244.4|10243.5|10237.8|10237|482
1658251500000|2022-07-19 17:25:00|10240.1|10239.5|10238.3|10237.4|10241.2|10240.4|10235.2|10234.3|312
1658251800000|2022-07-19 17:30:00|10238.4|10237.5|10239.4|10238.5|10240|10239.2|10237.3|10236.7|320
1658252100000|2022-07-19 17:35:00|10239.3|10238.4|10237.2|10236.6|10240.6|10239.8|10236.6|10235.9|307
1658252400000|2022-07-19 17:40:00|10237|10236.4|10237.4|10236.8|10237.8|10237|10235.9|10235.3|237
1658252700000|2022-07-19 17:45:00|10237.3|10236.7|10237.3|10236.4|10239|10238.3|10236.4|10235.7|364
1658253000000|2022-07-19 17:50:00|10236.9|10236.3|10236.9|10236|10238.4|10237.5|10235.7|10234.9|371
1658253300000|2022-07-19 17:55:00|10237|10236.1|10236|10235.1|10238.3|10237.4|10235.6|10234.7|397
1658253600000|2022-07-19 18:00:00|10235.9|10235|10236.2|10235.3|10237.1|10236.3|10234.8|10234|413
1658253900000|2022-07-19 18:05:00|10236|10235.1|10234.4|10233.8|10236.7|10236|10234.3|10233.6|255
1658254200000|2022-07-19 18:10:00|10234.6|10233.7|10231.3|10230.4|10234.7|10233.9|10230.4|10229.8|524
1658254500000|2022-07-19 18:15:00|10231.2|10230.3|10230|10229.1|10231.3|10230.5|10228.6|10228|428
1658254800000|2022-07-19 18:20:00|10230.1|10229.2|10233.2|10232.3|10233.4|10232.5|10228.7|10227.9|426
1658255100000|2022-07-19 18:25:00|10233.1|10232.2|10230.4|10229.5|10233.5|10232.6|10228.7|10227.8|369
1658255400000|2022-07-19 18:30:00|10230.3|10229.4|10228.5|10227.6|10231.4|10230.5|10227.7|10226.8|369
1658255700000|2022-07-19 18:35:00|10228.4|10227.5|10228.7|10228.1|10231.8|10230.9|10228.4|10227.5|276
1658256000000|2022-07-19 18:40:00|10228.9|10228|10229|10228.1|10229.7|10228.9|10226.1|10225.4|468
1658256300000|2022-07-19 18:45:00|10229.1|10228.2|10229.4|10228.8|10230.5|10229.7|10227.2|10226.4|448
1658256600000|2022-07-19 18:50:00|10229.3|10228.7|10233.5|10232.9|10233.7|10233.1|10228.9|10228.3|467
1658256900000|2022-07-19 18:55:00|10233.4|10232.8|10232.4|10231.5|10233.7|10233|10230.9|10230.1|421
1658257200000|2022-07-19 19:00:00|10232.1|10231.4|10227.1|10226.2|10232.4|10231.5|10226.7|10225.9|770
1658257500000|2022-07-19 19:05:00|10227.2|10226.3|10229|10228.4|10230.1|10229.3|10226.4|10225.8|665
1658257800000|2022-07-19 19:10:00|10228.9|10228.3|10229.5|10228.6|10231.1|10230.2|10227.1|10226.2|655
1658258100000|2022-07-19 19:15:00|10229.6|10228.7|10231.1|10230.2|10231.5|10230.6|10227.9|10227|629
1658258400000|2022-07-19 19:20:00|10231|10230.1|10230.1|10229.2|10232|10231.1|10228.5|10227.6|368
1658258700000|2022-07-19 19:25:00|10230.5|10229.6|10230|10229.1|10230.8|10229.8|10228.4|10227.5|460
1658259000000|2022-07-19 19:30:00|10229.9|10229|10228.6|10227.7|10230.7|10230|10228|10227.1|530
1658259300000|2022-07-19 19:35:00|10228.5|10227.6|10229.1|10228.2|10229.3|10228.5|10227.4|10226.6|496
1658259600000|2022-07-19 19:40:00|10229.2|10228.3|10229.2|10228.3|10230.6|10229.8|10228.5|10227.6|522
1658259900000|2022-07-19 19:45:00|10229.1|10228.2|10229.6|10228.7|10232.2|10231.4|10228.5|10227.9|639
1658260200000|2022-07-19 19:50:00|10229.8|10228.9|10225.8|10224.9|10230.7|10230|10225.6|10224.9|694
1658260500000|2022-07-19 19:55:00|10225.9|10225|10221.9|10221.3|10226.9|10226.3|10221.8|10220.9|626
1658260800000|2022-07-19 20:00:00|10222.2|10221.6|10224.7|10224.1|10226.2|10225.4|10222.2|10221.5|496
1658261100000|2022-07-19 20:05:00|10224.8|10224.2|10225.3|10224.7|10226.9|10226|10224.5|10223.9|209
1658261400000|2022-07-19 20:10:00|10225.4|10224.8|10225.9|10225|10226|10225.3|10223.5|10222.7|354
1658261700000|2022-07-19 20:15:00|10225.6|10224.9|10226|10225.1|10227|10226.1|10225.4|10224.7|213
1658262000000|2022-07-19 20:20:00|10225.9|10225|10224.7|10223.8|10226.2|10225.3|10224.3|10223.4|204
1658262300000|2022-07-19 20:25:00|10224.6|10223.7|10225|10223.8|10226|10225.2|10223.7|10223|162
1658262600000|2022-07-19 20:30:00|10224.9|10224|10226.5|10225.6|10226.9|10226|10224.6|10223.7|195
1658262900000|2022-07-19 20:35:00|10226.6|10225.7|10227.2|10226.3|10227.4|10226.5|10226|10225.1|159
1658263200000|2022-07-19 20:40:00|10227.1|10226.2|10226.9|10226|10227.9|10227.3|10226.5|10225.8|205
1658263500000|2022-07-19 20:45:00|10226.8|10226.2|10226.6|10225.7|10227.7|10226.5|10226.5|10225.5|171
1658263800000|2022-07-19 20:50:00|10226.7|10225.8|10227.2|10226.1|10227.9|10227|10226.7|10225.6|189
1658264100000|2022-07-19 20:55:00|10227.1|10226.2|10231.2|10225.2|10233.5|10227.5|10225.3|10221.3|508
1658264400000|2022-07-19 21:00:00|10231.4|10225.4|10230.8|10224.8|10231.4|10225.4|10230.5|10224.5|21
1658264700000|2022-07-19 21:05:00|10230.9|10224.9|10234.6|10228.6|10240.5|10234.5|10229.9|10224.8|187
1658265000000|2022-07-19 21:10:00|10234|10228|10231.2|10227.2|10236.9|10230.9|10229.4|10223.4|314
1658265300000|2022-07-19 21:15:00|10231.4|10227.4|10231.6|10227.3|10232.5|10227.9|10229.7|10226|204
1658265600000|2022-07-19 21:20:00|10231.8|10227.1|10230.1|10224.1|10233.4|10229.9|10226.9|10220.9|398
1658265900000|2022-07-19 21:25:00|10230.2|10224.2|10232.6|10229.2|10234.1|10229.7|10228|10222|364
1658266200000|2022-07-19 21:30:00|10232.4|10229.3|10231.7|10229.3|10233.7|10229.9|10231.3|10227.7|203
1658266500000|2022-07-19 21:35:00|10231.9|10229.1|10232.2|10228.8|10233.3|10229.6|10231.5|10228|153
1658266800000|2022-07-19 21:40:00|10232.3|10229|10231.1|10225.1|10232.8|10229.7|10226.9|10220.9|423
1658267100000|2022-07-19 21:45:00|10231|10225|10231.7|10226.1|10232.3|10228.3|10228.9|10224.9|264
1658267400000|2022-07-19 21:50:00|10231.9|10225.9|10231.8|10225.8|10234.6|10229.1|10230|10225.7|209
1658267700000|2022-07-19 21:55:00|10232.1|10226.1|10230.7|10226.2|10232.5|10228.3|10229|10225.4|198
1658268000000|2022-07-19 22:00:00|10231.1|10225.9|10231.9|10228.4|10233.3|10228.7|10228.7|10223.6|624
1658268300000|2022-07-19 22:05:00|10231.6|10228.6|10231.2|10228|10232.9|10230|10230.2|10226.9|390
1658268600000|2022-07-19 22:10:00|10231|10228.2|10232.7|10226.7|10233.5|10229.2|10229.9|10226.1|278
1658268900000|2022-07-19 22:15:00|10232.2|10227.4|10232.4|10231|10232.4|10231|10230.2|10227.4|553
1658269200000|2022-07-19 22:20:00|10232.3|10231.1|10234.3|10233.1|10234.6|10233.4|10231.9|10230.5|616
1658269500000|2022-07-19 22:25:00|10234.2|10233|10236.1|10234.9|10236.6|10235.5|10233.2|10231.9|601
1658269800000|2022-07-19 22:30:00|10236.2|10235|10238.1|10236.8|10238.3|10237|10235.6|10234.3|595
1658270100000|2022-07-19 22:35:00|10238|10236.9|10239.5|10238.3|10240.2|10239.2|10237.7|10236.1|530
1658270400000|2022-07-19 22:40:00|10239.4|10238.5|10240|10238.5|10240.4|10239.2|10238.3|10236.8|416
1658270700000|2022-07-19 22:45:00|10239.9|10238.7|10242.1|10240.5|10242.1|10240.7|10239.5|10238|448
1658271000000|2022-07-19 22:50:00|10242|10240.6|10241.3|10240|10242.4|10241|10241.2|10239.8|283
1658271300000|2022-07-19 22:55:00|10241.4|10239.9|10236.6|10235.1|10241.6|10240.4|10236.3|10234.7|337
1658271600000|2022-07-19 23:00:00|10236.5|10235|10235.4|10234|10236.9|10235.6|10233.8|10232.3|579
1658271900000|2022-07-19 23:05:00|10235.3|10233.9|10235.3|10233.9|10236.8|10235.4|10234.1|10232.5|576
1658272200000|2022-07-19 23:10:00|10235.4|10233.8|10236.6|10235|10237.9|10236.3|10235.2|10233.8|595
1658272500000|2022-07-19 23:15:00|10235.8|10234.9|10235.3|10234.2|10236.6|10235.5|10234.7|10233.4|767
1658272800000|2022-07-19 23:20:00|10235.4|10234.1|10234.7|10233.8|10236.3|10235.4|10233.1|10232.1|495
1658273100000|2022-07-19 23:25:00|10234.8|10233.9|10231.8|10230.7|10234.8|10233.9|10231|10229.9|591
1658273400000|2022-07-19 23:30:00|10231.7|10230.8|10232.2|10231.3|10233|10231.9|10231.1|10230|528
1658273700000|2022-07-19 23:35:00|10232.3|10231.2|10231.4|10230.5|10232.4|10231.3|10230.2|10229.3|384
1658274000000|2022-07-19 23:40:00|10231.6|10230.4|10231.5|10230.9|10232.9|10232|10230.8|10229.9|390
1658274300000|2022-07-19 23:45:00|10231.6|10231|10231|10230.1|10232.5|10231.6|10230.8|10229.8|406
1658274600000|2022-07-19 23:50:00|10231.1|10230|10232.7|10231.8|10232.8|10231.9|10230.8|10230|347
1658274900000|2022-07-19 23:55:00|10232.3|10231.7|10231|10230.1|10232.6|10231.9|10230.7|10229.8|339
1658275200000|2022-07-20 00:00:00|10231.4|10230.5|10236|10235.1|10238|10237|10231.4|10230.5|504
1658275500000|2022-07-20 00:05:00|10235.9|10235|10234.2|10233.6|10236|10235.1|10233.1|10232.2|223
1658275800000|2022-07-20 00:10:00|10234.3|10233.4|10236.4|10235.5|10236.6|10235.7|10233.9|10233.2|188
1658276100000|2022-07-20 00:15:00|10236.3|10235.4|10240.6|10239.7|10241.4|10240.6|10235.9|10235.1|498
1658276400000|2022-07-20 00:20:00|10240.5|10239.6|10240.7|10239.8|10241.6|10240.5|10236.7|10235.9|456
1658276700000|2022-07-20 00:25:00|10240.6|10239.7|10245.4|10244.5|10246.2|10245.3|10238.7|10238|495
1658277000000|2022-07-20 00:30:00|10245.3|10244.4|10244.4|10243.5|10248|10246.9|10242.4|10241.4|576
1658277300000|2022-07-20 00:35:00|10244.3|10243.4|10244.9|10244|10246.8|10245.9|10243.7|10242.8|239
1658277600000|2022-07-20 00:40:00|10244.8|10243.9|10243.9|10243|10245.5|10244.6|10242.5|10241.6|285
1658277900000|2022-07-20 00:45:00|10243.8|10242.9|10242.9|10242|10244.5|10243.7|10242.1|10241.2|209
1658278200000|2022-07-20 00:50:00|10243|10242.1|10248.5|10247.6|10248.7|10247.8|10240.9|10240.1|571
1658278500000|2022-07-20 00:55:00|10249|10248.1|10246.5|10245.9|10249.8|10248.1|10244.4|10243.7|409
1658278800000|2022-07-20 01:00:00|10247|10246.4|10242.5|10241.6|10247.3|10246.6|10241.6|10240.7|354
1658279100000|2022-07-20 01:05:00|10242.2|10241.7|10245.9|10245|10246.1|10245.2|10241.8|10241.2|304
1658279400000|2022-07-20 01:10:00|10246|10245.1|10242.5|10241.6|10246.2|10245.3|10241.6|10240.8|353
1658279700000|2022-07-20 01:15:00|10242.7|10241.7|10244.1|10243.5|10244.6|10243.8|10240.7|10239.8|396
1658280000000|2022-07-20 01:20:00|10244|10243.4|10239.7|10238.8|10244.5|10243.7|10239.4|10238.6|396
1658280300000|2022-07-20 01:25:00|10239.8|10238.9|10240.1|10239.2|10241.8|10241.1|10239.5|10238.7|333
1658280600000|2022-07-20 01:30:00|10240|10239.1|10236.9|10236|10240.4|10239.8|10235.1|10234.2|418
1658280900000|2022-07-20 01:35:00|10236.8|10235.9|10236.3|10235.4|10238.7|10238|10236.2|10235.3|263
1658281200000|2022-07-20 01:40:00|10236.1|10235.5|10236.7|10235.8|10239.2|10238.5|10235.1|10234.2|355
1658281500000|2022-07-20 01:45:00|10236.5|10235.6|10234.3|10233.4|10236.7|10235.9|10233.7|10232.9|292
1658281800000|2022-07-20 01:50:00|10234.2|10233.3|10235.1|10234.2|10237.2|10236.5|10234.1|10233.2|302
1658282100000|2022-07-20 01:55:00|10234.9|10234.3|10234.3|10233.7|10237.1|10236.4|10233.6|10232.9|276
1658282400000|2022-07-20 02:00:00|10234.4|10233.8|10232.2|10231.3|10235.3|10234.6|10231.5|10230.8|309
1658282700000|2022-07-20 02:05:00|10232.3|10231.4|10233.3|10232.7|10233.6|10232.9|10232.1|10231.3|315
1658283000000|2022-07-20 02:10:00|10233.4|10232.8|10236.4|10235.5|10236.9|10236.1|10233.4|10232.8|275
1658283300000|2022-07-20 02:15:00|10236.3|10235.4|10235.8|10234.9|10239.5|10238.6|10235.5|10234.6|329
1658283600000|2022-07-20 02:20:00|10235.9|10235|10236.3|10235.7|10236.8|10236|10234|10233.2|281
1658283900000|2022-07-20 02:25:00|10236.4|10235.5|10235|10234.1|10237.5|10236.6|10234.5|10233.6|232
1658284200000|2022-07-20 02:30:00|10234.9|10234|10235.7|10234.8|10236|10235.1|10234.1|10233.2|259
1658284500000|2022-07-20 02:35:00|10235.8|10234.9|10239.3|10238.4|10240.3|10239.4|10235.6|10234.7|471
1658284800000|2022-07-20 02:40:00|10239.1|10238.2|10241.1|10240.5|10241.3|10240.6|10238.6|10237.7|356
1658285100000|2022-07-20 02:45:00|10241.2|10240.3|10239.3|10238.4|10243.6|10242.8|10238.6|10237.8|422
1658285400000|2022-07-20 02:50:00|10239.4|10238.5|10239.2|10238.3|10239.6|10238.8|10237.7|10236.9|299
1658285700000|2022-07-20 02:55:00|10239.1|10238.2|10242.4|10241.5|10243.2|10242.4|10238.6|10237.8|364
1658286000000|2022-07-20 03:00:00|10242.3|10241.7|10241.7|10241.1|10243|10242.2|10240.1|10239.3|338
1658286300000|2022-07-20 03:05:00|10241.8|10241.2|10242.1|10241.2|10244|10243.1|10240.2|10239.4|355
1658286600000|2022-07-20 03:10:00|10242|10241.1|10242.8|10241.9|10243.5|10242.6|10241.6|10240.7|327
1658286900000|2022-07-20 03:15:00|10242.7|10242.1|10244.6|10243.7|10245.4|10244.7|10242.7|10241.9|235
1658287200000|2022-07-20 03:20:00|10244.4|10243.8|10243.8|10242.9|10246.4|10245.7|10243.6|10242.7|264
1658287500000|2022-07-20 03:25:00|10243.7|10242.8|10244.1|10243.5|10245.1|10244.3|10241.9|10241.2|366
1658287800000|2022-07-20 03:30:00|10244.2|10243.6|10244.1|10243.2|10245.3|10244.7|10243|10242.3|220
1658288100000|2022-07-20 03:35:00|10244.3|10243.4|10240.6|10240|10244.3|10243.4|10240.6|10239.8|218
1658288400000|2022-07-20 03:40:00|10240.2|10239.6|10243.8|10242.9|10244.3|10243.5|10239.7|10238.9|232
1658288700000|2022-07-20 03:45:00|10243.9|10243|10243.1|10242.2|10244.3|10243.4|10242.4|10241.6|193
1658289000000|2022-07-20 03:50:00|10243|10242.1|10242.7|10241.8|10243.1|10242.2|10240.5|10239.8|263
1658289300000|2022-07-20 03:55:00|10242.6|10241.7|10243.7|10242.8|10243.9|10243.1|10242|10241.2|221
1658289600000|2022-07-20 04:00:00|10243.6|10242.7|10243.7|10242.8|10243.9|10243.1|10242.2|10241.4|253
1658289900000|2022-07-20 04:05:00|10243.6|10242.7|10244.1|10243.2|10245|10244.1|10243.2|10242.3|238
1658290200000|2022-07-20 04:10:00|10244.2|10243.3|10245.5|10244.6|10245.7|10245|10242.9|10242.1|235
1658290500000|2022-07-20 04:15:00|10245.4|10244.5|10245.3|10244.7|10248.7|10247.9|10245.1|10244.4|305
1658290800000|2022-07-20 04:20:00|10245.2|10244.6|10246|10245.1|10247.9|10247|10245.1|10244.3|254
1658291100000|2022-07-20 04:25:00|10245.9|10245|10245.2|10244.3|10246.8|10245.9|10245|10244.1|302
1658291400000|2022-07-20 04:30:00|10245.3|10244.4|10247.3|10246.4|10247.8|10247.1|10242.7|10241.9|357
1658291700000|2022-07-20 04:35:00|10247.2|10246.3|10246|10245.1|10248.3|10247.5|10245.1|10244.2|306
1658292000000|2022-07-20 04:40:00|10245.9|10245|10246.9|10246|10246.9|10246|10244.3|10243.6|243
1658292300000|2022-07-20 04:45:00|10246.8|10245.9|10245.5|10244.9|10248.2|10247.3|10245|10244.1|230
1658292600000|2022-07-20 04:50:00|10245.8|10245.2|10246.9|10246.3|10247.4|10246.7|10244.6|10243.7|274
1658292900000|2022-07-20 04:55:00|10247.1|10246.2|10244.2|10243.3|10247.5|10246.7|10243|10242.4|218
1658293200000|2022-07-20 05:00:00|10244.1|10243.2|10245.4|10244.5|10245.5|10244.6|10241.6|10241|388
1658293500000|2022-07-20 05:05:00|10245.3|10244.4|10244.6|10244|10247.5|10246.8|10244.6|10243.8|284
1658293800000|2022-07-20 05:10:00|10244.8|10243.9|10245.3|10244.4|10245.7|10244.8|10242.9|10242|413
1658294100000|2022-07-20 05:15:00|10245.2|10244.6|10243.7|10243.1|10245.2|10244.6|10242.9|10242.1|333
1658294400000|2022-07-20 05:20:00|10243.8|10242.9|10241.1|10240.2|10243.8|10242.9|10239.6|10238.9|364
1658294700000|2022-07-20 05:25:00|10240.5|10239.9|10246.5|10245.6|10248|10247.1|10240.3|10239.5|454
1658295000000|2022-07-20 05:30:00|10246.4|10245.5|10239.8|10238.9|10246.5|10245.6|10239.4|10238.7|370
1658295300000|2022-07-20 05:35:00|10239.7|10238.8|10238.9|10238|10239.8|10239.1|10237.4|10236.6|319
1658295600000|2022-07-20 05:40:00|10238.8|10237.9|10238.7|10237.8|10239.3|10238.4|10235.9|10235.2|347
1658295900000|2022-07-20 05:45:00|10239|10238.4|10238.1|10237.2|10239.3|10238.5|10237.5|10236.7|382
1658296200000|2022-07-20 05:50:00|10238|10237.1|10239|10238.1|10240.7|10239.8|10236.9|10236|403
1658296500000|2022-07-20 05:55:00|10238.9|10238|10238.6|10237.6|10239.3|10238.3|10236.2|10235.1|633
1658296800000|2022-07-20 06:00:00|10238.5|10237.7|10239.3|10238.4|10241.4|10240.5|10236.9|10236|1003
1658297100000|2022-07-20 06:05:00|10239.2|10238.3|10232.6|10231.7|10241|10240.1|10231.4|10230.5|861
1658297400000|2022-07-20 06:10:00|10232.7|10231.8|10231.8|10230.9|10234|10233.4|10230.5|10229.8|628
1658297700000|2022-07-20 06:15:00|10231.9|10231|10235.5|10234.6|10236.9|10236|10231.8|10230.9|603
1658298000000|2022-07-20 06:20:00|10235.4|10234.5|10235.6|10234.7|10237|10236.4|10232.7|10231.9|665
1658298300000|2022-07-20 06:25:00|10235.4|10234.5|10235.7|10234.8|10235.8|10235|10230|10229.1|690
1658298600000|2022-07-20 06:30:00|10235.5|10234.6|10231.6|10231|10235.7|10235|10231.5|10230.6|580
1658298900000|2022-07-20 06:35:00|10231.7|10231.1|10232.6|10232|10234.7|10233.9|10229.1|10228.3|706
1658299200000|2022-07-20 06:40:00|10232.7|10232.1|10232.5|10231.9|10236.6|10236|10230.5|10229.8|687
1658299500000|2022-07-20 06:45:00|10232.8|10232.2|10245.6|10244.7|10245.6|10244.8|10232.8|10232.2|865
1658299800000|2022-07-20 06:50:00|10245.4|10244.8|10244.6|10243.7|10251.3|10250.5|10243.7|10242.6|959
1658300100000|2022-07-20 06:55:00|10244.5|10243.6|10250.7|10249.8|10250.7|10249.8|10244|10243.1|858
1658300400000|2022-07-20 07:00:00|10250.6|10249.7|10255.8|10254.9|10259|10258.1|10245.8|10245.1|1232
1658300700000|2022-07-20 07:05:00|10255.9|10255|10251|10250.1|10258.2|10257.4|10247.4|10246.5|960
1658301000000|2022-07-20 07:10:00|10250.9|10250|10256.7|10255.8|10257|10256.1|10248.1|10247.2|868
1658301300000|2022-07-20 07:15:00|10256.6|10255.7|10263.6|10263|10265.3|10264.6|10255.9|10255|1077
1658301600000|2022-07-20 07:20:00|10263.5|10262.9|10267.4|10266.5|10273.8|10272.7|10259|10258.3|1154
1658301900000|2022-07-20 07:25:00|10267.1|10266.2|10261.4|10260.8|10267.4|10266.7|10260.4|10259.6|1154
1658302200000|2022-07-20 07:30:00|10261.3|10260.7|10257.8|10256.9|10265.5|10264.9|10256.6|10255.7|1042
1658302500000|2022-07-20 07:35:00|10257.9|10257|10248.1|10247.2|10258.5|10257.6|10247.9|10247|955
1658302800000|2022-07-20 07:40:00|10247.7|10246.8|10239.7|10238.8|10252.2|10251.3|10238.4|10237.5|976
1658303100000|2022-07-20 07:45:00|10239.8|10238.9|10233.1|10232.2|10245.6|10244.7|10232.3|10231.6|1113
1658303400000|2022-07-20 07:50:00|10232.9|10232.3|10226.1|10225.2|10235.5|10234.7|10221.7|10220.8|1246
1658303700000|2022-07-20 07:55:00|10225.9|10225|10226.5|10225.6|10234.3|10233.5|10223.3|10222.4|1093
1658304000000|2022-07-20 08:00:00|10226.2|10225.3|10236.6|10235.7|10241.5|10240.6|10219.9|10218.8|1650
1658304300000|2022-07-20 08:05:00|10236.7|10235.8|10233.7|10232.8|10237.9|10237|10230.6|10229.8|1026
1658304600000|2022-07-20 08:10:00|10233.6|10232.7|10233.9|10233|10244.8|10243.7|10232.4|10231.7|1231
1658304900000|2022-07-20 08:15:00|10234|10233.1|10229.2|10228.3|10238.6|10237.7|10227.9|10226.8|1145
1658305200000|2022-07-20 08:20:00|10228.7|10227.8|10234.3|10233.4|10234.3|10233.5|10223.9|10223.2|1021
1658305500000|2022-07-20 08:25:00|10234.4|10233.8|10229|10228.1|10236.6|10235.7|10228.8|10227.9|756
1658305800000|2022-07-20 08:30:00|10228.9|10228|10234.7|10233.8|10240|10239.1|10228.9|10228|783
1658306100000|2022-07-20 08:35:00|10234.8|10233.9|10231|10230.1|10239|10238|10230.7|10229.9|824
1658306400000|2022-07-20 08:40:00|10231.1|10230.4|10234.8|10233.9|10238.4|10237.5|10230.5|10229.6|687
1658306700000|2022-07-20 08:45:00|10234.7|10233.8|10241|10240.4|10242.1|10241.2|10234.3|10233.5|583
1658307000000|2022-07-20 08:50:00|10240.6|10240|10241.2|10240.3|10242.4|10241.5|10236.8|10235.9|602
1658307300000|2022-07-20 08:55:00|10241.1|10240.2|10232.1|10231.2|10241.4|10240.7|10230.3|10229.4|727
1658307600000|2022-07-20 09:00:00|10232|10231.1|10236.9|10236.3|10238.1|10237.4|10230.5|10229.6|731
1658307900000|2022-07-20 09:05:00|10237|10236.1|10241|10240.4|10242.8|10241.9|10236.5|10235.8|500
1658308200000|2022-07-20 09:10:00|10240.9|10240.3|10241.2|10240.3|10243.2|10242.5|10238.7|10238.1|487
1658308500000|2022-07-20 09:15:00|10241.3|10240.4|10250.3|10249.4|10252|10251.4|10241.2|10240.3|675
1658308800000|2022-07-20 09:20:00|10250.2|10249.3|10244.6|10244|10250.8|10249.9|10243.4|10242.6|751
1658309100000|2022-07-20 09:25:00|10244.7|10244.1|10242.9|10242|10245.8|10244.9|10238.9|10238|885
1658309400000|2022-07-20 09:30:00|10242.7|10241.8|10242.3|10241.4|10247.1|10246.5|10241.7|10240.8|684
1658309700000|2022-07-20 09:35:00|10242.2|10241.3|10248.7|10248.1|10249.2|10248.4|10242|10241.1|639
1658310000000|2022-07-20 09:40:00|10248.6|10248|10249.9|10249|10252.3|10251.4|10245.4|10244.5|603
1658310300000|2022-07-20 09:45:00|10250|10249.3|10247.3|10246.4|10250.4|10249.8|10244.4|10243.8|532
1658310600000|2022-07-20 09:50:00|10246.8|10246.2|10247.7|10246.8|10248.2|10247.6|10242.9|10242.1|561
1658310900000|2022-07-20 09:55:00|10247.8|10246.9|10251.9|10251.3|10253.4|10252.6|10247.5|10246.6|698
1658311200000|2022-07-20 10:00:00|10251.8|10251.2|10245.1|10244.2|10252|10251.3|10240.2|10239.4|884
1658311500000|2022-07-20 10:05:00|10245.2|10244.3|10248.1|10247.2|10249.8|10248.9|10244.4|10243.6|620
1658311800000|2022-07-20 10:10:00|10247.9|10247.3|10240.5|10239.6|10248.1|10247.5|10239.8|10238.9|749
1658312100000|2022-07-20 10:15:00|10240.8|10239.7|10237|10236.1|10242.4|10241.5|10235.7|10234.8|702
1658312400000|2022-07-20 10:20:00|10237.3|10236.4|10233.3|10232.7|10239.1|10238.2|10231.9|10231.1|644
1658312700000|2022-07-20 10:25:00|10233.2|10232.6|10240.2|10239.3|10242.3|10241.5|10229.8|10229.1|779
1658313000000|2022-07-20 10:30:00|10240.3|10239.4|10211.9|10211|10240.6|10239.7|10211.7|10210.5|1385
1658313300000|2022-07-20 10:35:00|10212|10211.1|10193.9|10193|10215.8|10214.9|10193.2|10192.1|1567
1658313600000|2022-07-20 10:40:00|10193.8|10192.9|10189|10188.1|10196|10195.1|10184.8|10183.5|1418
1658313900000|2022-07-20 10:45:00|10188.9|10188|10187.4|10186.5|10191.1|10190.2|10173.6|10172.7|1667
1658314200000|2022-07-20 10:50:00|10187.3|10186.4|10188.2|10187.3|10191.5|10190.6|10185.5|10184.4|1271
1658314500000|2022-07-20 10:55:00|10188.3|10187.4|10198.2|10197.3|10199.4|10198.6|10188.2|10187.3|1105
1658314800000|2022-07-20 11:00:00|10198.3|10197.4|10193.5|10192.6|10199.5|10198.6|10190|10189.2|855
1658315100000|2022-07-20 11:05:00|10193.3|10192.4|10207.7|10206.8|10208.9|10208|10192.7|10191.8|1060
1658315400000|2022-07-20 11:10:00|10207.3|10206.4|10210.7|10209.8|10212.3|10211.6|10203.2|10202.3|816
1658315700000|2022-07-20 11:15:00|10210.5|10209.6|10209.8|10208.9|10212|10211.1|10206|10205.3|593
1658316000000|2022-07-20 11:20:00|10210.3|10209.4|10206.4|10205.5|10214.8|10213.9|10204.5|10203.7|810
1658316300000|2022-07-20 11:25:00|10206.3|10205.4|10200.5|10199.6|10206.6|10205.7|10197.7|10196.8|952
1658316600000|2022-07-20 11:30:00|10200.6|10199.7|10197.2|10196.3|10202.7|10202|10195.5|10194.6|670
1658316900000|2022-07-20 11:35:00|10197.1|10196.2|10188.5|10187.6|10197.1|10196.2|10187.4|10186.7|678
1658317200000|2022-07-20 11:40:00|10188.4|10187.8|10187.9|10187|10191.4|10190.5|10184.8|10183.9|795
1658317500000|2022-07-20 11:45:00|10188|10187.1|10184.2|10183.6|10193.3|10192.4|10183.8|10183.1|786
1658317800000|2022-07-20 11:50:00|10184.3|10183.4|10185|10184.1|10189.1|10188.2|10181.1|10180.3|863
1658318100000|2022-07-20 11:55:00|10184.9|10184|10191.4|10190.5|10192.7|10192|10184.1|10183.2|1064
1658318400000|2022-07-20 12:00:00|10191.3|10190.4|10196.6|10196|10198.7|10198|10188.8|10187.9|980
1658318700000|2022-07-20 12:05:00|10196.7|10195.8|10202|10201.4|10202.9|10202|10193.8|10193.2|709
1658319000000|2022-07-20 12:10:00|10201.2|10200.6|10199|10198.4|10201.6|10200.9|10193.5|10192.8|627
1658319300000|2022-07-20 12:15:00|10199.5|10198.9|10194.6|10194|10200.4|10199.5|10193.8|10193|654
1658319600000|2022-07-20 12:20:00|10194.7|10193.8|10184.2|10183.3|10198.4|10197.8|10180|10178.9|1263
1658319900000|2022-07-20 12:25:00|10184.6|10183.7|10192.2|10191.3|10195.3|10194.5|10182.7|10181.7|1049
1658320200000|2022-07-20 12:30:00|10192.1|10191.2|10194|10193.1|10198.8|10197.9|10190.3|10189.4|942
1658320500000|2022-07-20 12:35:00|10194.2|10193.3|10198|10197.1|10200.1|10199.3|10193.9|10193.2|850
1658320800000|2022-07-20 12:40:00|10198.1|10197.2|10192.6|10192|10198.2|10197.4|10188|10187.3|908
1658321100000|2022-07-20 12:45:00|10192.7|10191.8|10193.8|10193.2|10195.9|10195.2|10191|10190.3|724
1658321400000|2022-07-20 12:50:00|10194|10193.1|10208.4|10207.5|10221.2|10220.2|10193.6|10192.7|1902
1658321700000|2022-07-20 12:55:00|10208.2|10207.3|10211.5|10210.6|10212.7|10211.9|10205.3|10204.7|885
1658322000000|2022-07-20 13:00:00|10210.8|10210.2|10212.6|10211.7|10217.2|10216.4|10209.2|10208.4|1054
1658322300000|2022-07-20 13:05:00|10212.7|10211.8|10222.3|10221.4|10224.8|10224|10212.4|10211.5|950
1658322600000|2022-07-20 13:10:00|10222.1|10221.5|10227|10226.1|10230.1|10229.2|10220.4|10219.6|884
1658322900000|2022-07-20 13:15:00|10226.9|10226|10229.7|10229.1|10234.4|10233.6|10225.1|10224.2|935
1658323200000|2022-07-20 13:20:00|10229.9|10229|10231.3|10230.4|10236.7|10235.8|10229.7|10228.9|1032
1658323500000|2022-07-20 13:25:00|10231.4|10230.5|10232|10231.1|10235.3|10234.5|10224.5|10223.8|1096
1658323800000|2022-07-20 13:30:00|10231.8|10230.9|10226.5|10225.9|10235.6|10234.7|10225.1|10224.2|1238
1658324100000|2022-07-20 13:35:00|10226.6|10226|10233.8|10232.9|10238.2|10237.5|10226.2|10225.4|1125
1658324400000|2022-07-20 13:40:00|10233.7|10232.8|10225.8|10224.9|10234|10233.1|10222.5|10221.9|950
1658324700000|2022-07-20 13:45:00|10225.9|10225|10223.1|10222.5|10227|10226.1|10219.8|10219.2|1123
1658325000000|2022-07-20 13:50:00|10223.3|10222.4|10222.5|10221.6|10226.6|10225.7|10217.8|10216.9|1247
1658325300000|2022-07-20 13:55:00|10222.7|10222.1|10216.2|10215.3|10226.9|10226.1|10215.6|10214.9|1154
1658325600000|2022-07-20 14:00:00|10216|10215.1|10219|10218.1|10221.2|10220.6|10215.6|10214.7|1146
1658325900000|2022-07-20 14:05:00|10218.9|10218|10220|10219.4|10220.6|10219.9|10213.8|10213|1052
1658326200000|2022-07-20 14:10:00|10220.2|10219.3|10219.2|10218.3|10221.3|10220.6|10216.4|10215.7|899
1658326500000|2022-07-20 14:15:00|10219.3|10218.4|10217.3|10216.4|10221.1|10220.4|10214.2|10213.3|859
1658326800000|2022-07-20 14:20:00|10217.1|10216.5|10218.4|10217.8|10221.3|10220.6|10214.7|10213.8|912
1658327100000|2022-07-20 14:25:00|10218.6|10217.7|10219.1|10218.2|10226.1|10225.2|10217.9|10217.1|978
1658327400000|2022-07-20 14:30:00|10219|10218.1|10219.5|10218.9|10222.9|10222.3|10214|10213.1|996
1658327700000|2022-07-20 14:35:00|10219.7|10219.1|10217.6|10216.7|10224|10223.4|10215.7|10214.9|964
1658328000000|2022-07-20 14:40:00|10217.7|10216.8|10208.9|10208|10217.8|10216.9|10204.7|10204.1|1039
1658328300000|2022-07-20 14:45:00|10208.8|10207.9|10209.4|10208.5|10213.5|10212.6|10206.8|10206|868
1658328600000|2022-07-20 14:50:00|10209.3|10208.4|10217.7|10216.8|10220.6|10219.8|10204.5|10203.7|1318
1658328900000|2022-07-20 14:55:00|10217.8|10216.9|10212.9|10212|10218.9|10218.2|10210.7|10210|1242
1658329200000|2022-07-20 15:00:00|10213.1|10212.5|10208|10207.1|10215.5|10214.9|10207.1|10206.2|1291
1658329500000|2022-07-20 15:05:00|10207.9|10207|10207.5|10206.6|10210.9|10210|10202.8|10202|1188
1658329800000|2022-07-20 15:10:00|10207.4|10206.5|10205|10204.4|10208.1|10207.4|10203.5|10202.9|908
1658330100000|2022-07-20 15:15:00|10204.7|10204.1|10200.1|10199.2|10205.9|10205.3|10199.4|10198.7|786
1658330400000|2022-07-20 15:20:00|10200.2|10199.3|10204.3|10203.7|10205.1|10204.4|10199.5|10198.8|724
1658330700000|2022-07-20 15:25:00|10204.4|10203.8|10198.7|10198.1|10204.4|10203.8|10198.4|10197.8|748
1658331000000|2022-07-20 15:30:00|10198.9|10198|10201.7|10201.1|10204.9|10204.3|10197.8|10196.9|744
1658331300000|2022-07-20 15:35:00|10201.6|10201|10199|10198.1|10202.9|10202.1|10196.7|10195.8|757
1658331600000|2022-07-20 15:40:00|10198.8|10198.2|10203|10202.1|10203.1|10202.3|10196|10195.1|582
1658331900000|2022-07-20 15:45:00|10202.6|10202|10206.2|10205.3|10206.9|10206.1|10201.9|10201.3|594
1658332200000|2022-07-20 15:50:00|10206.3|10205.4|10208.9|10208.3|10210.3|10209.5|10204.8|10203.9|762
1658332500000|2022-07-20 15:55:00|10208.6|10208|10215.2|10214.6|10217.6|10217|10208.2|10207.6|609
1658332800000|2022-07-20 16:00:00|10215.1|10214.5|10213.4|10212.8|10217.8|10217.1|10212.8|10212.2|542
1658333100000|2022-07-20 16:05:00|10213.5|10212.9|10215.3|10214.4|10215.8|10214.8|10212.8|10212.2|468
1658333400000|2022-07-20 16:10:00|10215.2|10214.3|10212.3|10211.7|10216.5|10215.9|10212.3|10211.5|332
1658333700000|2022-07-20 16:15:00|10212.5|10211.9|10211.9|10211.3|10216.6|10216|10210.8|10210.1|430
1658334000000|2022-07-20 16:20:00|10212|10211.4|10213.7|10213.1|10216.8|10215.9|10211.9|10211.3|456
1658334300000|2022-07-20 16:25:00|10213.6|10213|10210.7|10210.1|10216.1|10215.4|10210.6|10209.8|435
1658334600000|2022-07-20 16:30:00|10210.6|10210|10208.4|10207.8|10212.1|10211.4|10207.8|10207.1|466
1658334900000|2022-07-20 16:35:00|10208.3|10207.7|10198.8|10198.2|10210.4|10209.4|10198.5|10197.6|744
1658335200000|2022-07-20 16:40:00|10199.3|10198.7|10194.6|10194|10200.6|10200|10191.4|10190.8|813
1658335500000|2022-07-20 16:45:00|10194.5|10193.9|10185.6|10185|10196|10195.2|10184.1|10183.5|853
1658335800000|2022-07-20 16:50:00|10185.7|10184.8|10191.1|10190.5|10194.3|10193.5|10183.4|10182.7|876
1658336100000|2022-07-20 16:55:00|10191|10190.4|10191|10190.4|10194.2|10193.6|10188.2|10187.6|635
1658336400000|2022-07-20 17:00:00|10190.8|10190.2|10180.5|10179.6|10193.7|10192.8|10176.2|10175.3|1447
1658336700000|2022-07-20 17:05:00|10180.3|10179.4|10174.2|10173.3|10182.4|10181.4|10172|10170.9|919
1658337000000|2022-07-20 17:10:00|10174.1|10173.2|10178.7|10177.8|10180.4|10179.7|10168.2|10167.3|1122
1658337300000|2022-07-20 17:15:00|10178.5|10177.9|10170.9|10170|10178.5|10177.9|10170.8|10169.9|888
1658337600000|2022-07-20 17:20:00|10170.7|10170.1|10171.9|10171|10175.9|10175|10169.7|10168.8|573
1658337900000|2022-07-20 17:25:00|10172|10171.1|10168.2|10167.3|10172.5|10171.6|10167.6|10166.7|754
1658338200000|2022-07-20 17:30:00|10168.4|10167.5|10170.6|10169.7|10172.7|10171.9|10165.6|10164.7|694
1658338500000|2022-07-20 17:35:00|10170.7|10169.8|10161.5|10160.6|10170.7|10169.8|10160.5|10159.6|653
1658338800000|2022-07-20 17:40:00|10161.2|10160.3|10162.4|10161.8|10166.1|10165.4|10160.5|10159.8|630
1658339100000|2022-07-20 17:45:00|10162.5|10161.6|10163.5|10162.6|10165.8|10164.9|10162|10161.2|505
1658339400000|2022-07-20 17:50:00|10163.6|10162.7|10159.5|10158.6|10164.8|10163.9|10158.4|10157.6|662
1658339700000|2022-07-20 17:55:00|10159.6|10158.7|10158.1|10157.2|10160|10159.1|10155.9|10155.1|721
1658340000000|2022-07-20 18:00:00|10158.2|10157.3|10160.8|10160.2|10163.5|10162.9|10157.6|10156.8|813
1658340300000|2022-07-20 18:05:00|10160.9|10160.3|10162.1|10161.2|10162.6|10161.9|10160.4|10159.7|531
1658340600000|2022-07-20 18:10:00|10162|10161.1|10166|10165.4|10168.6|10167.9|10161.5|10160.8|827
1658340900000|2022-07-20 18:15:00|10165.7|10165.1|10168.7|10168.1|10169.6|10168.8|10164.4|10163.6|540
1658341200000|2022-07-20 18:20:00|10168.8|10168.2|10165.5|10164.6|10169.6|10168.7|10164.9|10164.2|479
1658341500000|2022-07-20 18:25:00|10165.6|10164.7|10170.7|10169.8|10171.2|10170.3|10163.9|10163.1|614
1658341800000|2022-07-20 18:30:00|10170.6|10169.7|10174.8|10173.9|10176.7|10176.1|10168.8|10168|689
1658342100000|2022-07-20 18:35:00|10174.6|10174|10173.9|10173|10176.8|10175.9|10172.5|10171.7|558
1658342400000|2022-07-20 18:40:00|10173.8|10172.9|10173.8|10173.2|10174.9|10174.3|10171.5|10170.7|571
1658342700000|2022-07-20 18:45:00|10173.9|10173.3|10175.8|10174.9|10176.9|10176.1|10173.6|10172.9|456
1658343000000|2022-07-20 18:50:00|10175.9|10175|10174.1|10173.5|10175.9|10175.2|10173.4|10172.6|489
1658343300000|2022-07-20 18:55:00|10174.3|10173.7|10177.6|10177|10177.8|10177.2|10174.1|10173.3|492
1658343600000|2022-07-20 19:00:00|10177.7|10177.1|10182.4|10181.5|10182.4|10181.7|10177.5|10176.8|606
1658343900000|2022-07-20 19:05:00|10182.5|10181.6|10181.9|10181|10184.6|10183.8|10181.1|10180.3|522
1658344200000|2022-07-20 19:10:00|10181.8|10180.9|10178.1|10177.2|10181.8|10180.9|10177.9|10177|351
1658344500000|2022-07-20 19:15:00|10178.3|10177.4|10179.5|10178.6|10180.2|10179.3|10177.5|10176.7|279
1658344800000|2022-07-20 19:20:00|10179.4|10178.5|10179.1|10178|10180.3|10179.4|10177.6|10176.7|390
1658345100000|2022-07-20 19:25:00|10179|10178.1|10179.9|10179|10180.2|10179.4|10178.9|10178|279
1658345400000|2022-07-20 19:30:00|10179.8|10178.9|10180|10179.1|10180.3|10179.4|10177.8|10177.1|455
1658345700000|2022-07-20 19:35:00|10179.9|10179|10179.8|10178.9|10181.4|10180.8|10178.8|10178|441
1658346000000|2022-07-20 19:40:00|10179.7|10178.8|10179.8|10178.9|10180.8|10180.2|10178.7|10177.8|295
1658346300000|2022-07-20 19:45:00|10179.7|10178.8|10178.5|10177.6|10180.3|10179.6|10178|10177.3|416
1658346600000|2022-07-20 19:50:00|10178|10177.4|10178.6|10178|10180.2|10179.3|10178|10177.3|255
1658346900000|2022-07-20 19:55:00|10178.5|10177.9|10177.9|10177.3|10179|10178.4|10174.3|10173.6|396
1658347200000|2022-07-20 20:00:00|10178|10177.1|10178.1|10177.5|10179.2|10178.5|10176.5|10175.7|318
1658347500000|2022-07-20 20:05:00|10178.2|10177.3|10177.9|10177.3|10178.8|10178|10177.8|10177|181
1658347800000|2022-07-20 20:10:00|10178|10177.4|10176.6|10175.7|10178.2|10177.4|10176.5|10175.7|163
1658348100000|2022-07-20 20:15:00|10176.3|10175.4|10176.1|10175.2|10176.9|10176|10175.5|10174.8|289
1658348400000|2022-07-20 20:20:00|10176|10175.1|10176.2|10175.3|10176.8|10175.9|10175.8|10174.9|145
1658348700000|2022-07-20 20:25:00|10176.3|10175.4|10177.1|10176.2|10177.8|10177|10175.6|10174.7|182
1658349000000|2022-07-20 20:30:00|10176.9|10176|10176.2|10175.3|10180.6|10179.7|10176.2|10175.3|268
1658349300000|2022-07-20 20:35:00|10176|10175.1|10175.4|10174.5|10176.5|10175.6|10174.6|10173.7|191
1658349600000|2022-07-20 20:40:00|10175.6|10174.7|10178.3|10177.4|10178.7|10177.5|10175.6|10174.7|180
1658349900000|2022-07-20 20:45:00|10178.4|10177.5|10179.6|10178.7|10180.6|10179.4|10178.2|10177.2|385
1658350200000|2022-07-20 20:50:00|10179.5|10178.6|10180.3|10179.4|10180.5|10179.7|10179.5|10178.5|342
1658350500000|2022-07-20 20:55:00|10180.4|10179.3|10182.8|10176.8|10187|10182.5|10180.2|10176.8|879
1658350800000|2022-07-20 21:00:00|10181.7|10175.7|10181.3|10175.3|10182.6|10176.6|10180.3|10174.3|49
1658351100000|2022-07-20 21:05:00|10181.4|10175.4|10181.4|10175.4|10181.5|10176.4|10177.9|10174.1|142
1658351400000|2022-07-20 21:10:00|10181.6|10175.6|10181.7|10175.7|10182|10177.5|10179.1|10173.3|163
1658351700000|2022-07-20 21:15:00|10181.6|10175.6|10182.7|10176.7|10183.1|10177.8|10179.8|10174.3|138
1658352000000|2022-07-20 21:20:00|10182.2|10177.5|10182.4|10176.4|10183|10179.6|10180.5|10175.2|142
1658352300000|2022-07-20 21:25:00|10182.5|10176.5|10183.6|10177.6|10183.6|10179.3|10181.8|10176.1|175
1658352600000|2022-07-20 21:30:00|10183.5|10177.8|10182|10177.7|10183.5|10180|10179.6|10174.6|207
1658352900000|2022-07-20 21:35:00|10182.1|10177.6|10181.7|10177.9|10182.3|10179.3|10180.4|10177.2|193
1658353200000|2022-07-20 21:40:00|10181.5|10178.3|10181.7|10177.6|10182.8|10178.6|10180.8|10175.8|170
1658353500000|2022-07-20 21:45:00|10181.6|10177.9|10181.8|10177.7|10182.5|10179.3|10180.2|10175.9|219
1658353800000|2022-07-20 21:50:00|10181.6|10178|10180.5|10177.9|10181.8|10178.6|10179.5|10175.2|148
1658354100000|2022-07-20 21:55:00|10181|10177.6|10181|10178.2|10182.6|10178.9|10179.7|10176.1|142
1658354400000|2022-07-20 22:00:00|10183.3|10177.3|10181.5|10179.9|10184.2|10180.4|10179.4|10176.4|479
1658354700000|2022-07-20 22:05:00|10181.4|10180.1|10185.7|10183.4|10186.4|10183.6|10180.9|10179.1|386
1658355000000|2022-07-20 22:10:00|10185.9|10183.3|10188.7|10186.6|10189.1|10186.9|10185.4|10183|701
1658355300000|2022-07-20 22:15:00|10188.5|10186.7|10187.8|10186.2|10189|10187.5|10186.8|10185.5|667
1658355600000|2022-07-20 22:20:00|10187.9|10186.6|10187.6|10186.2|10188.1|10186.8|10186.8|10185.7|357
1658355900000|2022-07-20 22:25:00|10187.7|10186.3|10187.9|10186.6|10188.3|10186.9|10187|10185.7|344
1658356200000|2022-07-20 22:30:00|10187.7|10186.7|10186.6|10185.7|10188|10186.7|10186.3|10185|271
1658356500000|2022-07-20 22:35:00|10186.8|10185.4|10184.9|10184|10187.2|10185.8|10184.7|10183.7|382
1658356800000|2022-07-20 22:40:00|10185.1|10183.9|10184.7|10183.4|10185.5|10184.2|10184.2|10183.1|427
1658357100000|2022-07-20 22:45:00|10184.8|10183.3|10183|10181.8|10186.4|10185.1|10182.3|10181.1|434
1658357400000|2022-07-20 22:50:00|10182.9|10181.9|10182.9|10182|10183.5|10182.3|10182.4|10181.2|311
1658357700000|2022-07-20 22:55:00|10183|10182.1|10182.2|10181|10184|10182.9|10182.1|10181|313
1658358000000|2022-07-20 23:00:00|10182.3|10181.2|10182.4|10181.1|10182.7|10181.6|10181.2|10179.8|400
1658358300000|2022-07-20 23:05:00|10182.5|10181.3|10182.4|10181.2|10184.4|10183.2|10181.3|10180.4|510
1658358600000|2022-07-20 23:10:00|10182.3|10181.4|10183.9|10182.7|10185.2|10184.4|10181.9|10180.7|369
1658358900000|2022-07-20 23:15:00|10183.8|10182.8|10180|10179.1|10184|10182.9|10179.9|10179|263
1658359200000|2022-07-20 23:20:00|10179.9|10179|10178|10177.1|10180|10179.1|10177.4|10176.5|398
1658359500000|2022-07-20 23:25:00|10178.1|10177.2|10179.1|10178.2|10180.4|10179.4|10178|10177.1|303
1658359800000|2022-07-20 23:30:00|10179|10178.1|10178.2|10177.3|10179.2|10178.2|10177.4|10176.5|249
1658360100000|2022-07-20 23:35:00|10178.3|10177.2|10178.9|10178|10179.6|10178.7|10178.1|10177.1|264
1658360400000|2022-07-20 23:40:00|10179|10178.4|10179.6|10179|10179.9|10179.1|10178.7|10177.9|319
1658360700000|2022-07-20 23:45:00|10179.7|10178.8|10179.4|10178.5|10179.8|10179|10178.7|10177.8|235
1658361000000|2022-07-20 23:50:00|10179.5|10178.6|10183.5|10182.6|10184.2|10183.3|10179.4|10178.5|362
1658361300000|2022-07-20 23:55:00|10183.4|10182.5|10181.4|10180.5|10183.7|10182.8|10181|10180.3|215
1658361600000|2022-07-21 00:00:00|10181.3|10180.7|10181.2|10180.3|10181.4|10180.8|10178.8|10178.1|494
1658361900000|2022-07-21 00:05:00|10181.3|10180.4|10179.9|10179.3|10183.7|10182.8|10179.7|10179|444
1658362200000|2022-07-21 00:10:00|10179.8|10179.2|10186.7|10185.8|10186.7|10185.9|10179.8|10179|365
1658362500000|2022-07-21 00:15:00|10186.8|10185.9|10181.8|10180.9|10186.9|10186|10181.6|10180.9|335
1658362800000|2022-07-21 00:20:00|10182.2|10181.2|10186.8|10185.9|10186.8|10186|10182|10181.1|305
1658363100000|2022-07-21 00:25:00|10186.9|10186|10185.2|10184.3|10187.2|10186.4|10184.6|10183.8|256
1658363400000|2022-07-21 00:30:00|10185.3|10184.4|10187.6|10186.7|10189.7|10188.8|10184.8|10184|363
1658363700000|2022-07-21 00:35:00|10187.5|10186.6|10188.7|10187.8|10188.9|10188.1|10186.6|10185.9|316
1658364000000|2022-07-21 00:40:00|10188.6|10187.7|10189.7|10188.8|10190.4|10189.7|10188.5|10187.7|397
1658364300000|2022-07-21 00:45:00|10189.6|10188.7|10192.7|10191.8|10194.1|10193.3|10189.6|10188.7|382
1658364600000|2022-07-21 00:50:00|10192.8|10191.9|10190.7|10189.8|10193.3|10192.5|10186.8|10186.1|607
1658364900000|2022-07-21 00:55:00|10190.5|10189.6|10187.5|10186.6|10192.5|10190.8|10185.8|10184.9|710
1658365200000|2022-07-21 01:00:00|10187.6|10186.7|10185|10184.1|10187.9|10187|10184.6|10183.9|324
1658365500000|2022-07-21 01:05:00|10185.1|10184.2|10184.1|10183.2|10185.1|10184.2|10181.8|10181.2|395
1658365800000|2022-07-21 01:10:00|10184.2|10183.3|10184.3|10183.4|10187.3|10186.4|10182.9|10182.3|462
1658366100000|2022-07-21 01:15:00|10184.2|10183.3|10186.1|10185.5|10186.9|10186.3|10183.7|10182.8|336
1658366400000|2022-07-21 01:20:00|10186.3|10185.4|10187.7|10186.8|10188.8|10188.1|10185|10184.2|373
1658366700000|2022-07-21 01:25:00|10187.8|10186.9|10187.8|10186.9|10188.2|10187.3|10185|10184.4|480
1658367000000|2022-07-21 01:30:00|10187.7|10186.8|10190.2|10189.3|10191.3|10190.5|10187.1|10186.2|557
1658367300000|2022-07-21 01:35:00|10190.3|10189.4|10193.3|10192.4|10194.7|10193.8|10189.7|10188.8|452
1658367600000|2022-07-21 01:40:00|10193.4|10192.5|10193.2|10192.3|10195.3|10194.7|10192.9|10192.1|408
1658367900000|2022-07-21 01:45:00|10193.1|10192.2|10194.3|10193.4|10194.3|10193.6|10191.6|10190.8|417
1658368200000|2022-07-21 01:50:00|10194.2|10193.6|10192.2|10191.3|10194.7|10194.1|10191.5|10190.9|403
1658368500000|2022-07-21 01:55:00|10192.1|10191.2|10194.6|10193.7|10194.8|10194.1|10191.9|10191.1|339
1658368800000|2022-07-21 02:00:00|10194.5|10193.6|10196.1|10195.5|10196.1|10195.5|10191.7|10190.8|410
1658369100000|2022-07-21 02:05:00|10196.4|10195.8|10194.6|10194|10196.6|10196|10193.4|10192.5|398
1658369400000|2022-07-21 02:10:00|10194.5|10193.9|10195.1|10194.2|10197|10196.4|10194.3|10193.5|384
1658369700000|2022-07-21 02:15:00|10195.3|10194.7|10196|10195.4|10197.3|10196.5|10194.1|10193.2|380
1658370000000|2022-07-21 02:20:00|10196.1|10195.2|10196.7|10195.8|10197.9|10197.1|10195.6|10194.8|409
1658370300000|2022-07-21 02:25:00|10196.8|10195.9|10203|10202.1|10203.3|10202.7|10196.4|10195.6|465
1658370600000|2022-07-21 02:30:00|10202.6|10202|10203.6|10203|10203.9|10203.1|10201.9|10201.1|335
1658370900000|2022-07-21 02:35:00|10203.7|10203.1|10204.1|10203.5|10205.9|10205.2|10202.9|10202.3|269
1658371200000|2022-07-21 02:40:00|10204.3|10203.4|10207|10206.4|10208.5|10207.6|10203|10202.4|329
1658371500000|2022-07-21 02:45:00|10206.9|10206.3|10208.3|10207.4|10209.1|10208.4|10205.3|10204.7|392
1658371800000|2022-07-21 02:50:00|10208.1|10207.2|10210|10209.1|10210.3|10209.5|10207.5|10206.9|393
1658372100000|2022-07-21 02:55:00|10209.9|10209.3|10209.9|10209|10210.7|10210|10208.5|10207.7|360
1658372400000|2022-07-21 03:00:00|10210|10209.1|10208.6|10207.7|10210.5|10209.7|10207.2|10206.6|441
1658372700000|2022-07-21 03:05:00|10208.7|10207.8|10212.3|10211.4|10214.2|10213.3|10208.7|10207.8|1001
1658373000000|2022-07-21 03:10:00|10212.2|10211.3|10210.5|10209.6|10213.1|10212.2|10208.1|10207.2|780
1658373300000|2022-07-21 03:15:00|10210.4|10209.5|10211.8|10210.9|10212.3|10211.4|10208.5|10207.6|648
1658373600000|2022-07-21 03:20:00|10212|10211.1|10209.7|10209.1|10212.2|10211.5|10209.6|10209|463
1658373900000|2022-07-21 03:25:00|10209.8|10209.2|10208.6|10207.7|10211.4|10210.5|10208.6|10207.7|418
1658374200000|2022-07-21 03:30:00|10208.7|10207.8|10205.7|10204.8|10209|10208.3|10205.5|10204.8|364
1658374500000|2022-07-21 03:35:00|10205.4|10204.5|10205.2|10204.3|10206.3|10205.4|10204.6|10203.9|348
1658374800000|2022-07-21 03:40:00|10205|10204.1|10206.1|10205.2|10206.8|10206.1|10204.7|10204.1|340
1658375100000|2022-07-21 03:45:00|10206|10205.1|10208.4|10207.5|10208.6|10207.7|10205.5|10204.7|345
1658375400000|2022-07-21 03:50:00|10208.5|10207.6|10209|10208.1|10209.5|10208.8|10208.2|10207.4|298
1658375700000|2022-07-21 03:55:00|10208.8|10208.2|10209.5|10208.6|10210.5|10209.9|10207.9|10207.1|324
1658376000000|2022-07-21 04:00:00|10209.7|10208.8|10209.3|10208.4|10210.7|10209.8|10209.2|10208.3|272
1658376300000|2022-07-21 04:05:00|10209.5|10208.6|10206.5|10205.6|10209.9|10209.1|10206.1|10205.3|342
1658376600000|2022-07-21 04:10:00|10206.4|10205.5|10208|10207.4|10209.3|10208.4|10206.1|10205.2|294
1658376900000|2022-07-21 04:15:00|10207.9|10207.3|10210.6|10209.7|10210.8|10210.1|10207.9|10207.2|230
1658377200000|2022-07-21 04:20:00|10210.5|10209.9|10213.2|10212.3|10213.2|10212.5|10210.4|10209.7|368
1658377500000|2022-07-21 04:25:00|10213.1|10212.2|10208.6|10208|10213.2|10212.5|10208.6|10207.8|336
1658377800000|2022-07-21 04:30:00|10208.7|10208.1|10221.5|10220.6|10226.1|10225.1|10208.1|10207.3|1137
1658378100000|2022-07-21 04:35:00|10221.6|10220.7|10216|10215.1|10221.8|10220.7|10215.2|10214.3|570
1658378400000|2022-07-21 04:40:00|10216.3|10215.4|10216.8|10215.9|10217.4|10216.6|10215.6|10214.8|413
1658378700000|2022-07-21 04:45:00|10216.9|10216|10218.8|10217.9|10220.4|10219.6|10215.8|10215.1|425
1658379000000|2022-07-21 04:50:00|10218.9|10218|10222|10221.4|10223.2|10222.5|10218.6|10217.9|529
1658379300000|2022-07-21 04:55:00|10221.9|10221.3|10223.6|10222.7|10225.1|10224.2|10221.9|10221.2|337
1658379600000|2022-07-21 05:00:00|10223.5|10222.6|10222.5|10221.9|10223.5|10222.6|10221|10220.2|430
1658379900000|2022-07-21 05:05:00|10222.7|10221.8|10225.4|10224.5|10226.3|10225.4|10222.7|10221.8|383
1658380200000|2022-07-21 05:10:00|10225.3|10224.4|10224.6|10224|10229|10228.1|10224.6|10223.9|457
1658380500000|2022-07-21 05:15:00|10224.7|10224.1|10221.9|10221|10225.4|10224.8|10221.1|10220.3|398
1658380800000|2022-07-21 05:20:00|10221.4|10220.8|10214.2|10213.3|10221.8|10221|10211.2|10210.3|634
1658381100000|2022-07-21 05:25:00|10214.1|10213.2|10217.3|10216.4|10217.8|10216.9|10212.6|10211.8|357
1658381400000|2022-07-21 05:30:00|10217.2|10216.3|10221.6|10220.7|10221.8|10220.9|10216.1|10215.4|489
1658381700000|2022-07-21 05:35:00|10221.7|10220.8|10225.1|10224.5|10225.3|10224.5|10219|10218.3|510
1658382000000|2022-07-21 05:40:00|10225|10224.4|10224.9|10224.3|10227|10226.1|10223.6|10222.7|396
1658382300000|2022-07-21 05:45:00|10225|10224.1|10225.4|10224.5|10226.1|10225.4|10223|10222.2|428
1658382600000|2022-07-21 05:50:00|10225.2|10224.3|10225.9|10225|10227.3|10226.5|10224.7|10223.8|421
1658382900000|2022-07-21 05:55:00|10225.8|10224.9|10223.5|10222.6|10226.2|10225.6|10222.1|10221.3|458
1658383200000|2022-07-21 06:00:00|10223.6|10222.7|10221.1|10220.2|10225.6|10225|10219.5|10218.7|744
1658383500000|2022-07-21 06:05:00|10221|10220.1|10229.7|10229.1|10231.2|10230.3|10219.5|10218.8|953
1658383800000|2022-07-21 06:10:00|10229.6|10229|10229.6|10229|10230.5|10229.9|10225|10224.4|1008
1658384100000|2022-07-21 06:15:00|10229.5|10228.9|10223.2|10222.6|10229.6|10228.9|10222.1|10221.4|898
1658384400000|2022-07-21 06:20:00|10223.5|10222.8|10218.4|10217.8|10224.8|10224|10216.7|10215.8|875
1658384700000|2022-07-21 06:25:00|10218.3|10217.4|10217|10216.1|10221.9|10221.3|10214.8|10213.9|899
1658385000000|2022-07-21 06:30:00|10216.8|10216.2|10208.9|10208|10217.2|10216.5|10207.7|10206.8|1133
1658385300000|2022-07-21 06:35:00|10209|10208.1|10214.8|10213.9|10216.3|10215.4|10208.1|10207.2|720
1658385600000|2022-07-21 06:40:00|10214.7|10213.8|10218.2|10217.3|10222.1|10221.3|10213.5|10212.7|916
1658385900000|2022-07-21 06:45:00|10218.1|10217.2|10215|10214.4|10218.3|10217.6|10215|10214.4|718
1658386200000|2022-07-21 06:50:00|10214.9|10214.3|10209.7|10209.1|10215.7|10214.9|10209.2|10208.6|864
1658386500000|2022-07-21 06:55:00|10210.1|10209.2|10206.1|10205.2|10210.1|10209.2|10201.7|10201.1|960
1658386800000|2022-07-21 07:00:00|10206.2|10205.3|10207.6|10207|10217.6|10216.7|10204.9|10204.1|1428
1658387100000|2022-07-21 07:05:00|10207.5|10206.9|10212.6|10211.7|10213.7|10212.9|10207|10206.2|1202
1658387400000|2022-07-21 07:10:00|10212.7|10211.8|10212|10211.4|10217|10216.1|10211.3|10210.6|1152
1658387700000|2022-07-21 07:15:00|10211.8|10210.9|10216|10215.1|10217.1|10216.2|10203.1|10202.2|1363
1658388000000|2022-07-21 07:20:00|10216.1|10215.2|10213.7|10212.8|10218.4|10217.5|10210.6|10209.7|1236
1658388300000|2022-07-21 07:25:00|10213.9|10213|10204.5|10203.6|10217.2|10216.3|10203.7|10203.1|1233
1658388600000|2022-07-21 07:30:00|10204.4|10203.5|10214.8|10214.2|10216.2|10215.6|10204.4|10203.5|1142
1658388900000|2022-07-21 07:35:00|10214.6|10214|10215.3|10214.4|10218|10217.2|10213.2|10212.2|1230
1658389200000|2022-07-21 07:40:00|10215.7|10214.8|10209|10208.4|10217.8|10216.9|10208.2|10207.3|887
1658389500000|2022-07-21 07:45:00|10208.9|10208|10202|10201.1|10209|10208.3|10201.2|10200.4|966
1658389800000|2022-07-21 07:50:00|10202.1|10201.2|10198.8|10197.9|10203.2|10202.5|10190.7|10190.1|1152
1658390100000|2022-07-21 07:55:00|10198.9|10198|10196.4|10195.5|10200.9|10200.1|10194.6|10193.8|984
1658390400000|2022-07-21 08:00:00|10196.9|10196|10187.8|10186.9|10197.1|10196.2|10187.4|10186.6|799
1658390700000|2022-07-21 08:05:00|10187.7|10186.8|10179.5|10178.6|10190.1|10189.3|10175.2|10174.3|1187
1658391000000|2022-07-21 08:10:00|10179.4|10178.5|10179.2|10178.6|10180.4|10179.5|10173.7|10172.8|1207
1658391300000|2022-07-21 08:15:00|10179.3|10178.4|10184.1|10183.5|10187.2|10186.3|10178|10177.3|1234
1658391600000|2022-07-21 08:20:00|10184.4|10183.4|10180.9|10180|10185.9|10185.1|10177.1|10176.1|975
1658391900000|2022-07-21 08:25:00|10181|10180.1|10186.9|10186|10189.1|10188.4|10180.3|10179.3|980
1658392200000|2022-07-21 08:30:00|10187|10186.1|10193.3|10192.7|10195.4|10194.5|10185.1|10184.5|914
1658392500000|2022-07-21 08:35:00|10193.6|10193|10184.6|10183.7|10195.1|10194.2|10184.6|10183.7|1109
1658392800000|2022-07-21 08:40:00|10184.7|10183.8|10178.8|10177.9|10185.1|10184.3|10171.3|10170.4|1441
1658393100000|2022-07-21 08:45:00|10178.7|10177.8|10186.4|10185.5|10187.2|10186.6|10175.5|10174.6|1172
1658393400000|2022-07-21 08:50:00|10186.2|10185.6|10186.2|10185.3|10190.5|10189.6|10182.7|10181.9|1003
1658393700000|2022-07-21 08:55:00|10186.1|10185.2|10191.8|10190.9|10193.7|10193|10185.9|10185|1031
1658394000000|2022-07-21 09:00:00|10191.6|10191|10185.1|10184.5|10191.7|10191|10184|10183.3|1008
1658394300000|2022-07-21 09:05:00|10184.9|10184.3|10178.1|10177.5|10186.5|10185.5|10177.4|10176.8|874
1658394600000|2022-07-21 09:10:00|10176.8|10176.2|10175.6|10174.7|10178.9|10178|10173.4|10172.6|756
1658394900000|2022-07-21 09:15:00|10175.7|10174.8|10173.9|10173|10178.2|10177.3|10170.3|10169.7|827
1658395200000|2022-07-21 09:20:00|10174|10173.1|10177.4|10176.5|10177.8|10177.2|10173.3|10172.7|892
1658395500000|2022-07-21 09:25:00|10177.5|10176.6|10176.5|10175.6|10180.1|10179.4|10173.5|10172.7|779
1658395800000|2022-07-21 09:30:00|10176.4|10175.5|10175.5|10174.6|10178.3|10177.6|10174.3|10173.4|826
1658396100000|2022-07-21 09:35:00|10175.3|10174.4|10174.9|10174|10175.3|10174.4|10166.1|10165.5|729
1658396400000|2022-07-21 09:40:00|10175|10174.1|10174.7|10174.1|10177.7|10177.1|10172.3|10171.6|714
1658396700000|2022-07-21 09:45:00|10174.6|10174|10175.5|10174.6|10177.9|10177.2|10173.8|10172.9|662
1658397000000|2022-07-21 09:50:00|10175.6|10174.7|10177.4|10176.5|10183.1|10182.2|10175|10174.1|842
1658397300000|2022-07-21 09:55:00|10177.6|10176.7|10182.2|10181.6|10184|10183.1|10177.5|10176.6|838
1658397600000|2022-07-21 10:00:00|10182.4|10181.5|10183.2|10182.3|10184.1|10183.4|10180.5|10179.6|664
1658397900000|2022-07-21 10:05:00|10183|10182.1|10187|10186.4|10187.1|10186.5|10182.4|10181.5|699
1658398200000|2022-07-21 10:10:00|10186.9|10186.3|10191.1|10190.5|10191.6|10190.7|10186.9|10186.3|720
1658398500000|2022-07-21 10:15:00|10191.2|10190.6|10188.8|10187.9|10193.7|10192.9|10186.6|10185.9|861
1658398800000|2022-07-21 10:20:00|10188.9|10188|10193.7|10192.8|10195|10194.1|10188.4|10187.6|696
1658399100000|2022-07-21 10:25:00|10193.8|10192.9|10197|10196.1|10199.6|10198.8|10192.2|10191.6|617
1658399400000|2022-07-21 10:30:00|10197.1|10196.2|10196|10195.4|10197.7|10196.9|10191.7|10191.1|598
1658399700000|2022-07-21 10:35:00|10195.7|10195.1|10192.2|10191.6|10196.1|10195.3|10189.6|10188.8|898
1658400000000|2022-07-21 10:40:00|10192.3|10191.7|10187|10186.4|10193.5|10192.6|10183.9|10183|774
1658400300000|2022-07-21 10:45:00|10187.2|10186.3|10186.7|10185.8|10187.7|10187.1|10182.4|10181.8|817
1658400600000|2022-07-21 10:50:00|10186.8|10185.9|10183.1|10182.2|10188.2|10187.5|10182.9|10182|732
1658400900000|2022-07-21 10:55:00|10183.2|10182.3|10189.3|10188.4|10189.9|10189.1|10183|10182.1|616
1658401200000|2022-07-21 11:00:00|10189.4|10188.5|10189.7|10188.8|10193.5|10192.7|10187|10186.3|821
1658401500000|2022-07-21 11:05:00|10189.4|10188.5|10191.4|10190.8|10197.3|10196.6|10189|10188|751
1658401800000|2022-07-21 11:10:00|10191.3|10190.7|10189.2|10188.6|10192.2|10191.5|10185.9|10185.3|716
1658402100000|2022-07-21 11:15:00|10189.3|10188.7|10186.9|10186.3|10193.8|10192.9|10186.6|10186|738
1658402400000|2022-07-21 11:20:00|10186.8|10186.2|10184.4|10183.5|10187.7|10186.9|10182.5|10181.7|777
1658402700000|2022-07-21 11:25:00|10184.1|10183.2|10191.5|10190.9|10193|10192.2|10184.1|10183.1|946
1658403000000|2022-07-21 11:30:00|10191.6|10191|10186.1|10185.2|10193|10192.4|10185.5|10184.8|1027
1658403300000|2022-07-21 11:35:00|10186.2|10185.3|10184.2|10183.3|10188.6|10187.8|10179.7|10178.8|1005
1658403600000|2022-07-21 11:40:00|10184.3|10183.4|10188.4|10187.5|10190|10189.1|10184.2|10183.4|899
1658403900000|2022-07-21 11:45:00|10188.3|10187.7|10185.7|10184.8|10188.4|10187.7|10182.2|10181.3|674
1658404200000|2022-07-21 11:50:00|10186|10185.1|10189.2|10188.3|10191.9|10191.3|10185.4|10184.8|750
1658404500000|2022-07-21 11:55:00|10189.3|10188.4|10190.7|10189.8|10195.5|10194.8|10187.6|10186.9|1016
1658404800000|2022-07-21 12:00:00|10190.6|10190|10197.3|10196.7|10199|10198.4|10188.6|10187.9|914
1658405100000|2022-07-21 12:05:00|10197.1|10196.5|10195.9|10195|10205.7|10205|10194.8|10193.9|1045
1658405400000|2022-07-21 12:10:00|10196|10195.1|10201.5|10197.6|10203.4|10199.6|10194.5|10193.8|1316
1658405700000|2022-07-21 12:15:00|10202.6|10196.6|10243.4|10242|10252.4|10247.6|10196.6|10191.4|2588
1658406000000|2022-07-21 12:20:00|10243.9|10242.1|10243.9|10242.5|10261.1|10259.8|10238.7|10236.9|2442
1658406300000|2022-07-21 12:25:00|10244.2|10242.7|10243.1|10241.8|10252.7|10251.5|10236.3|10234.9|2226
1658406600000|2022-07-21 12:30:00|10243|10241.7|10253.9|10252.6|10262.6|10261.5|10241.6|10239.6|2381
1658406900000|2022-07-21 12:35:00|10253.8|10252.1|10266.3|10265.4|10267.1|10265.9|10253.2|10251.8|2237
1658407200000|2022-07-21 12:40:00|10266.4|10265.2|10277|10275.8|10279.1|10277.7|10259|10258.1|1999
1658407500000|2022-07-21 12:45:00|10277.2|10275.5|10274.7|10273.8|10277.3|10276.2|10264.8|10263.5|2225
1658407800000|2022-07-21 12:50:00|10275.3|10274|10259|10258.1|10276.8|10275.6|10256.7|10255.2|2237
1658408100000|2022-07-21 12:55:00|10259.4|10258.2|10265.3|10264.2|10268.4|10267|10257.4|10256|2053
1658408400000|2022-07-21 13:00:00|10265.5|10264.3|10260.5|10259.1|10275.5|10274.6|10258.4|10257.4|1890
1658408700000|2022-07-21 13:05:00|10260.8|10259.3|10235.4|10234.1|10270.1|10268.7|10228.9|10227.6|2318
1658409000000|2022-07-21 13:10:00|10235.5|10234.2|10202.1|10200.5|10239.8|10238.3|10197.4|10195.5|2541
1658409300000|2022-07-21 13:15:00|10202|10199.9|10194.4|10193.2|10207.4|10206|10191.7|10189.8|2387
1658409600000|2022-07-21 13:20:00|10194.3|10193.1|10187|10185.7|10203.3|10201.9|10179.9|10178.7|2270
1658409900000|2022-07-21 13:25:00|10186.9|10185.5|10172.1|10170.5|10187.7|10186.4|10154.3|10152.5|2370
1658410200000|2022-07-21 13:30:00|10172.3|10170.6|10174|10172.8|10178.1|10176.9|10167.1|10165.7|2243
1658410500000|2022-07-21 13:35:00|10174.1|10172.6|10177.6|10176.3|10183|10181.8|10160.8|10159.6|2134
1658410800000|2022-07-21 13:40:00|10177.1|10176.2|10171.8|10170.9|10187.9|10186.2|10171.5|10169.8|2044
1658411100000|2022-07-21 13:45:00|10172|10170.8|10190.3|10188.9|10194.5|10192.8|10166.6|10165.1|2091
1658411400000|2022-07-21 13:50:00|10190|10188.7|10212.5|10211|10215|10213.9|10185.4|10184|2260
1658411700000|2022-07-21 13:55:00|10212.3|10211.1|10213.2|10211.8|10219.1|10217.8|10201.3|10200.1|2231
1658412000000|2022-07-21 14:00:00|10213.1|10211.6|10201.5|10200.3|10215.1|10213.4|10200.8|10199.6|1947
1658412300000|2022-07-21 14:05:00|10201.6|10200.2|10198.1|10196.8|10212.9|10211.5|10197.8|10196.5|1966
1658412600000|2022-07-21 14:10:00|10197.9|10196.6|10180.9|10180|10199.3|10197.6|10179.3|10178.1|1935
1658412900000|2022-07-21 14:15:00|10181.1|10179.8|10186.8|10185.9|10187.7|10186.8|10175.6|10174.4|1926
1658413200000|2022-07-21 14:20:00|10186.9|10186|10176.2|10175.1|10192.4|10191.1|10175.5|10174.6|1992
1658413500000|2022-07-21 14:25:00|10176.3|10175.2|10172.9|10171.7|10179.9|10178.9|10170.4|10169.2|1773
1658413800000|2022-07-21 14:30:00|10172.6|10171.5|10179.6|10178.7|10182.2|10180.8|10169.4|10168.1|1731
1658414100000|2022-07-21 14:35:00|10179.7|10178.8|10181.1|10180|10185.5|10184.6|10178.1|10177.2|1449
1658414400000|2022-07-21 14:40:00|10181.4|10180.5|10189.2|10188.1|10193|10192|10173.3|10172.2|1404
1658414700000|2022-07-21 14:45:00|10189.6|10188.7|10187|10186.1|10194.5|10193.5|10183|10182.2|1296
1658415000000|2022-07-21 14:50:00|10186.9|10186|10192.6|10191.7|10197.2|10196.3|10186.9|10185.9|1341
1658415300000|2022-07-21 14:55:00|10192.8|10191.6|10191.9|10191|10197.2|10196.3|10189.8|10188.9|1293
1658415600000|2022-07-21 15:00:00|10192|10191.1|10211.8|10210.9|10212.8|10211.9|10191|10190.1|1387
1658415900000|2022-07-21 15:05:00|10211.6|10210.7|10199.1|10198.2|10211.8|10210.9|10198|10197.1|1254
1658416200000|2022-07-21 15:10:00|10199.2|10198.3|10197.2|10196.3|10200.8|10199.9|10193.1|10192.1|964
1658416500000|2022-07-21 15:15:00|10197.3|10196.4|10195|10194.1|10200.5|10199.6|10192.3|10191.3|954
1658416800000|2022-07-21 15:20:00|10194.9|10194|10187.5|10186.6|10198|10197.1|10187.3|10186.4|927
1658417100000|2022-07-21 15:25:00|10187.4|10186.5|10195.3|10194.4|10196.3|10195.4|10182.8|10181.9|1159
1658417400000|2022-07-21 15:30:00|10195.8|10195.2|10197.5|10196.6|10199.9|10199|10191.6|10190.7|964
1658417700000|2022-07-21 15:35:00|10197.2|10196.3|10202.2|10201.3|10203.4|10202.5|10196|10195.1|758
1658418000000|2022-07-21 15:40:00|10202.1|10201.2|10207.6|10206.7|10210.1|10209.1|10200.1|10199.2|893
1658418300000|2022-07-21 15:45:00|10207.7|10206.8|10203.9|10203|10208.4|10207.5|10201.4|10200.5|676
1658418600000|2022-07-21 15:50:00|10203.8|10202.9|10203.7|10202.8|10205.3|10204.6|10202.1|10201.4|598
1658418900000|2022-07-21 15:55:00|10203.8|10202.9|10200.8|10199.9|10205.1|10204.2|10199|10198.2|706
1658419200000|2022-07-21 16:00:00|10200.6|10199.7|10193.7|10192.8|10200.6|10199.7|10189.4|10188.5|954
1658419500000|2022-07-21 16:05:00|10193.3|10192.4|10186.6|10185.7|10198.3|10197.4|10185.1|10184.2|865
1658419800000|2022-07-21 16:10:00|10186.7|10185.8|10184.8|10183.9|10187.9|10187.1|10183.6|10182.7|662
1658420100000|2022-07-21 16:15:00|10184.9|10184|10181.6|10181|10189.4|10188.5|10180.5|10179.6|663
1658420400000|2022-07-21 16:20:00|10181.7|10181.1|10185.4|10184.5|10186.4|10185.5|10181.5|10180.7|668
1658420700000|2022-07-21 16:25:00|10185.3|10184.4|10190.6|10190|10192.3|10191.5|10184.9|10184.2|641
1658421000000|2022-07-21 16:30:00|10190.5|10189.9|10186|10185.4|10191.9|10191.1|10185.6|10185|508
1658421300000|2022-07-21 16:35:00|10186.3|10185.5|10182.9|10182|10187.3|10186.7|10179.9|10179.1|628
1658421600000|2022-07-21 16:40:00|10182.7|10181.8|10176.7|10175.8|10184.2|10183.6|10176.3|10175.5|544
1658421900000|2022-07-21 16:45:00|10176.8|10175.9|10176.3|10175.4|10177.2|10176.6|10175.4|10174.7|472
1658422200000|2022-07-21 16:50:00|10176.4|10175.5|10177.2|10176.3|10177.2|10176.5|10175.3|10174.6|509
1658422500000|2022-07-21 16:55:00|10177.1|10176.2|10181.9|10181|10182.9|10182.2|10176.1|10175.2|613
1658422800000|2022-07-21 17:00:00|10181.6|10181.1|10183.3|10182.4|10184.3|10183.4|10179.8|10178.9|716
1658423100000|2022-07-21 17:05:00|10183.4|10182.5|10183.4|10182.5|10187|10186.1|10180.9|10180|618
1658423400000|2022-07-21 17:10:00|10183.3|10182.4|10183.5|10182.6|10186.3|10185.4|10182.9|10182|433
1658423700000|2022-07-21 17:15:00|10183.4|10182.5|10182.3|10181.4|10184.5|10183.6|10181.4|10180.6|463
1658424000000|2022-07-21 17:20:00|10182.2|10181.3|10180.2|10179.6|10182.7|10182.1|10178.8|10178|579
1658424300000|2022-07-21 17:25:00|10180.4|10179.3|10185.1|10184.5|10186.4|10185.8|10180.2|10179.3|566
1658424600000|2022-07-21 17:30:00|10185.2|10184.6|10178.7|10178.1|10188.3|10186.9|10176.6|10174.8|925
1658424900000|2022-07-21 17:35:00|10178.6|10178|10181.1|10180.2|10182.1|10181.5|10177.4|10176.8|499
1658425200000|2022-07-21 17:40:00|10180.9|10180.3|10187.4|10186.5|10187.8|10186.9|10179.9|10179.2|523
1658425500000|2022-07-21 17:45:00|10187.3|10186.4|10186.6|10186|10189.2|10188.4|10186.1|10185.2|406
1658425800000|2022-07-21 17:50:00|10186.7|10185.8|10186.3|10185.4|10187.4|10186.6|10184.9|10184.2|294
1658426100000|2022-07-21 17:55:00|10186|10185.2|10184.8|10184.2|10188.7|10188|10184.6|10183.9|383
1658426400000|2022-07-21 18:00:00|10184.6|10184|10185.3|10184.7|10186.2|10185.5|10183.6|10183|367
1658426700000|2022-07-21 18:05:00|10185.4|10184.8|10193.1|10192.5|10193.4|10192.6|10185.2|10184.4|438
1658427000000|2022-07-21 18:10:00|10193|10192.4|10194.9|10194.3|10195.7|10195|10191.6|10190.7|389
1658427300000|2022-07-21 18:15:00|10195|10194.1|10198.6|10198|10199.3|10198.6|10192.1|10191.3|390
1658427600000|2022-07-21 18:20:00|10198.8|10197.9|10197.8|10196.9|10200.1|10199.3|10197.5|10196.7|407
1658427900000|2022-07-21 18:25:00|10197.7|10196.8|10195|10194.4|10197.8|10197|10193.6|10193|336
1658428200000|2022-07-21 18:30:00|10195.1|10194.5|10198.5|10197.9|10200.4|10199.7|10194.2|10193.6|521
1658428500000|2022-07-21 18:35:00|10198.4|10197.8|10196.2|10195.6|10198.6|10197.8|10194.4|10193.6|421
1658428800000|2022-07-21 18:40:00|10196.4|10195.8|10193.3|10192.4|10196.7|10195.8|10193|10192.3|415
1658429100000|2022-07-21 18:45:00|10193.1|10192.2|10192.9|10192.3|10194.3|10193.7|10190.6|10189.8|584
1658429400000|2022-07-21 18:50:00|10192.8|10192.2|10194|10193.4|10194.8|10194.1|10192.4|10191.8|435
1658429700000|2022-07-21 18:55:00|10194.1|10193.5|10193.2|10192.6|10195.7|10195.1|10191.9|10191.3|579
1658430000000|2022-07-21 19:00:00|10193.5|10192.9|10194|10193.1|10196|10195.2|10193.3|10192.4|730
1658430300000|2022-07-21 19:05:00|10194.2|10193.3|10194.1|10193.2|10195.5|10194.8|10192|10191.3|401
1658430600000|2022-07-21 19:10:00|10194.2|10193.3|10194.9|10194|10195|10194.2|10192.6|10191.8|347
1658430900000|2022-07-21 19:15:00|10195.2|10194.3|10195.3|10194.4|10198.1|10197.2|10192.7|10191.8|432
1658431200000|2022-07-21 19:20:00|10195.2|10194.6|10195.2|10194.3|10197|10196.2|10194.8|10193.9|451
1658431500000|2022-07-21 19:25:00|10195.1|10194.2|10194.5|10193.6|10197.4|10196.5|10194.3|10193.4|533
1658431800000|2022-07-21 19:30:00|10194.6|10193.7|10195.9|10195|10196.5|10195.6|10194.2|10193.3|362
1658432100000|2022-07-21 19:35:00|10196|10195.1|10197.2|10196.3|10197.6|10196.7|10195.5|10194.6|321
1658432400000|2022-07-21 19:40:00|10197.3|10196.4|10201.7|10200.8|10201.8|10200.9|10196.5|10195.6|361
1658432700000|2022-07-21 19:45:00|10201.6|10200.7|10205.5|10204.6|10205.6|10204.7|10199.2|10198.4|493
1658433000000|2022-07-21 19:50:00|10205.6|10204.7|10206.8|10205.9|10210.4|10209.5|10203.8|10202.9|698
1658433300000|2022-07-21 19:55:00|10206.6|10205.7|10212|10211.1|10212.3|10211.4|10206.5|10205.6|684
1658433600000|2022-07-21 20:00:00|10211.7|10210.8|10207.7|10206.8|10212.1|10211.2|10205.5|10204.6|472
1658433900000|2022-07-21 20:05:00|10207.8|10206.9|10212.3|10211.4|10212.5|10211.5|10207.7|10206.9|205
1658434200000|2022-07-21 20:10:00|10212.2|10211.3|10215.1|10214.2|10215.7|10214.8|10211.1|10210.2|323
1658434500000|2022-07-21 20:15:00|10215.2|10214.3|10216.7|10215.8|10219.5|10218.7|10211.1|10210|628
1658434800000|2022-07-21 20:20:00|10216.8|10215.9|10223|10222.1|10224.6|10223.7|10216.1|10215.2|547
1658435100000|2022-07-21 20:25:00|10223.1|10222.2|10222.3|10221.1|10226.8|10225.9|10221.6|10220.5|524
1658435400000|2022-07-21 20:30:00|10222.1|10220.9|10226|10225.1|10226.5|10225.6|10220.5|10219.6|345
1658435700000|2022-07-21 20:35:00|10225.8|10224.9|10226|10225.1|10228.2|10227.5|10225.2|10224.3|335
1658436000000|2022-07-21 20:40:00|10225.9|10225|10223|10222.1|10226.1|10225.2|10222.9|10221.8|195
1658436300000|2022-07-21 20:45:00|10223.3|10221.9|10226.4|10224.7|10226.5|10225.1|10222.8|10221.6|473
1658436600000|2022-07-21 20:50:00|10226.2|10224.9|10227.9|10226.5|10228.3|10226.9|10226|10224.4|523
1658436900000|2022-07-21 20:55:00|10227.7|10226.8|10232.8|10226.9|10235.5|10232.6|10227.5|10225.6|736
1658437200000|2022-07-21 21:00:00|10233.1|10227.1|10233.9|10227.9|10234.4|10228.4|10232.1|10226.1|139
1658437500000|2022-07-21 21:05:00|10234|10228|10232.8|10226.8|10234.5|10228.5|10231.6|10225.8|103
1658437800000|2022-07-21 21:10:00|10232.9|10226.9|10229.3|10225|10234.5|10228.5|10227.6|10222.7|252
1658438100000|2022-07-21 21:15:00|10229.2|10224.9|10228.5|10225|10230.7|10226|10228.1|10222.5|162
1658438400000|2022-07-21 21:20:00|10230|10224|10228.5|10225.9|10230|10226|10226.3|10221.6|219
1658438700000|2022-07-21 21:25:00|10228.6|10225.8|10228.6|10225.1|10229.4|10226.2|10227.4|10224.2|147
1658439000000|2022-07-21 21:30:00|10228.7|10225|10228.2|10226.1|10229.6|10226.7|10227.4|10223.7|193
1658439300000|2022-07-21 21:35:00|10228.3|10226|10229.2|10226.4|10229.7|10227.3|10228.1|10225.3|170
1658439600000|2022-07-21 21:40:00|10228.7|10226.9|10229.9|10227.3|10230.2|10227.5|10227.8|10225|224
1658439900000|2022-07-21 21:45:00|10229.7|10227.2|10228.9|10225.8|10229.9|10227.7|10228.5|10225.6|168
1658440200000|2022-07-21 21:50:00|10228.6|10225.6|10229.1|10226.7|10230.1|10227.1|10228|10224.9|155
1658440500000|2022-07-21 21:55:00|10229.2|10226.6|10229.4|10225.9|10230.1|10226.7|10228.9|10225.6|130
1658440800000|2022-07-21 22:00:00|10229.6|10226.3|10226.6|10225|10229.6|10227.9|10226.1|10224.5|384
1658441100000|2022-07-21 22:05:00|10227.2|10224.8|10226.2|10224.8|10227.3|10225.8|10225.9|10224.3|286
1658441400000|2022-07-21 22:10:00|10226.3|10224.7|10224.9|10223.5|10226.5|10225.1|10223.6|10221.9|495
1658441700000|2022-07-21 22:15:00|10225|10223.6|10225.8|10224.7|10226.4|10224.8|10223.8|10222.4|732
1658442000000|2022-07-21 22:20:00|10225.9|10224.6|10223.9|10222.6|10225.9|10224.7|10223.1|10222|788
1658442300000|2022-07-21 22:25:00|10223.8|10222.7|10224.5|10223.6|10225|10223.9|10222.9|10221.8|437
1658442600000|2022-07-21 22:30:00|10224.6|10223.7|10224.7|10223.8|10225|10223.9|10223.9|10222.9|443
1658442900000|2022-07-21 22:35:00|10224.8|10223.7|10224.4|10223.5|10225.3|10223.8|10223.4|10222.4|376
1658443200000|2022-07-21 22:40:00|10224.6|10223.7|10224.5|10223.2|10225.1|10223.8|10224.1|10223.2|207
1658443500000|2022-07-21 22:45:00|10224.2|10223.3|10226.3|10225.2|10226.6|10225.4|10223.7|10222.8|238
1658443800000|2022-07-21 22:50:00|10226.5|10225.4|10225.8|10224.6|10227.1|10226|10225.5|10224.5|277
1658444100000|2022-07-21 22:55:00|10225.6|10224.7|10224.5|10223.4|10225.9|10224.8|10224.1|10223.1|286
1658444400000|2022-07-21 23:00:00|10224.3|10223.3|10225.2|10224.3|10227.1|10226.1|10224.3|10223.3|363
1658444700000|2022-07-21 23:05:00|10225.1|10224.2|10226.6|10225.7|10227.4|10226.5|10223.8|10222.8|503
1658445000000|2022-07-21 23:10:00|10226.7|10225.8|10225.2|10224.3|10227.6|10226.5|10225|10224|690
1658445300000|2022-07-21 23:15:00|10225.4|10224.2|10227.7|10226.8|10228.2|10227.2|10225.2|10224.2|672
1658445600000|2022-07-21 23:20:00|10227.8|10226.9|10227.7|10226.8|10228.2|10227.1|10225.5|10224.4|580
1658445900000|2022-07-21 23:25:00|10227.8|10226.7|10227.4|10226.5|10228.2|10227.3|10226.8|10225.8|418
1658446200000|2022-07-21 23:30:00|10227.5|10226.6|10230.8|10229.9|10231.1|10230.3|10226.5|10225.4|537
1658446500000|2022-07-21 23:35:00|10230.6|10229.7|10229.2|10228.3|10231.3|10230.2|10229|10228.2|279
1658446800000|2022-07-21 23:40:00|10229.1|10228.2|10229.4|10228.5|10230|10229.1|10228.5|10227.9|229
1658447100000|2022-07-21 23:45:00|10229.5|10228.6|10225.8|10224.9|10229.9|10229|10225.5|10224.6|453
1658447400000|2022-07-21 23:50:00|10225.9|10225|10222.4|10221.5|10226.3|10225.4|10222.2|10221.4|344
1658447700000|2022-07-21 23:55:00|10222.6|10221.7|10220.7|10219.8|10223|10222.3|10220.4|10219.7|281
1658448000000|2022-07-22 00:00:00|10220.6|10219.7|10216.5|10215.6|10222.2|10221.5|10215.7|10214.9|648
1658448300000|2022-07-22 00:05:00|10216.6|10215.7|10215.4|10214.8|10219.3|10218.6|10215.1|10214.2|461
1658448600000|2022-07-22 00:10:00|10215.8|10214.9|10212.6|10211.7|10217.6|10216.8|10212.6|10211.7|475
1658448900000|2022-07-22 00:15:00|10212.7|10211.8|10211.6|10210.7|10214.9|10214.2|10211.2|10210.4|454
1658449200000|2022-07-22 00:20:00|10211.7|10210.8|10213|10212.4|10213.3|10212.6|10210.9|10210.2|379
1658449500000|2022-07-22 00:25:00|10212.8|10212.2|10211.2|10210.6|10214|10213.3|10210.8|10210.1|391
1658449800000|2022-07-22 00:30:00|10211.3|10210.7|10209.8|10209.2|10212.1|10211.4|10209.3|10208.7|351
1658450100000|2022-07-22 00:35:00|10209.5|10208.9|10208|10207.1|10209.7|10209|10205.8|10205.1|349
1658450400000|2022-07-22 00:40:00|10208.1|10207.2|10206.3|10205.4|10208.8|10208.1|10205.4|10204.7|399
1658450700000|2022-07-22 00:45:00|10206|10205.2|10206.9|10206.3|10207.3|10206.6|10205.1|10204.2|423
1658451000000|2022-07-22 00:50:00|10207|10206.4|10206.8|10205.9|10209.2|10208.6|10205.3|10204.4|504
1658451300000|2022-07-22 00:55:00|10206.7|10205.8|10204.9|10204|10206.7|10205.8|10203.7|10203|544
1658451600000|2022-07-22 01:00:00|10205|10204.1|10202.2|10201.3|10208.9|10208|10201.9|10201.1|693
1658451900000|2022-07-22 01:05:00|10202.3|10201.4|10201.3|10200.4|10203.4|10202.7|10200.9|10200|634
1658452200000|2022-07-22 01:10:00|10201.4|10200.5|10200.2|10199.3|10201.9|10201.1|10198.4|10197.5|574
1658452500000|2022-07-22 01:15:00|10200.3|10199.4|10197.4|10196.5|10200.5|10199.6|10195.3|10194.5|568
1658452800000|2022-07-22 01:20:00|10197.3|10196.4|10193.5|10192.6|10198.1|10197.2|10191.3|10190.4|489
1658453100000|2022-07-22 01:25:00|10193.6|10192.7|10195.5|10194.6|10197.1|10196.2|10193.5|10192.7|375
1658453400000|2022-07-22 01:30:00|10195.4|10194.5|10198.4|10197.5|10202.4|10201.5|10194.6|10193.7|610
1658453700000|2022-07-22 01:35:00|10198.3|10197.4|10201.8|10200.9|10202.4|10201.6|10197.5|10196.6|615
1658454000000|2022-07-22 01:40:00|10201.7|10200.8|10204.6|10203.7|10205.3|10204.5|10201.3|10200.6|767
1658454300000|2022-07-22 01:45:00|10204.5|10203.6|10201.4|10200.5|10205.1|10204.3|10200.9|10200|534
1658454600000|2022-07-22 01:50:00|10201.5|10200.6|10202.8|10201.9|10204|10203.2|10199.9|10199.1|406
1658454900000|2022-07-22 01:55:00|10202.6|10201.7|10202.8|10201.9|10203.4|10202.6|10201.1|10200.2|340
1658455200000|2022-07-22 02:00:00|10202.5|10201.6|10202.3|10201.4|10203.9|10203|10200.6|10199.7|393
1658455500000|2022-07-22 02:05:00|10202.2|10201.3|10203.3|10202.4|10203.9|10203|10202.1|10201.2|346
1658455800000|2022-07-22 02:10:00|10203.4|10202.5|10197.5|10196.6|10203.4|10202.5|10196.1|10195.3|539
1658456100000|2022-07-22 02:15:00|10197.4|10196.8|10196|10195.4|10197.7|10196.9|10195.8|10195|473
1658456400000|2022-07-22 02:20:00|10196.1|10195.5|10194.7|10193.8|10198|10197.2|10194.7|10193.8|450
1658456700000|2022-07-22 02:25:00|10194.8|10193.9|10194|10193.1|10195.3|10194.5|10193.6|10192.6|504
1658457000000|2022-07-22 02:30:00|10193.9|10193|10195.5|10194.6|10195.9|10195.2|10193.5|10192.6|378
1658457300000|2022-07-22 02:35:00|10195.6|10194.7|10194.7|10193.8|10195.6|10194.7|10193.7|10193|263
1658457600000|2022-07-22 02:40:00|10194.8|10193.9|10199|10198.1|10199.5|10198.6|10194.2|10193.5|503
1658457900000|2022-07-22 02:45:00|10199.1|10198.2|10198.3|10197.4|10199.3|10198.5|10197.5|10196.6|300
1658458200000|2022-07-22 02:50:00|10198.2|10197.3|10201.4|10200.8|10201.6|10200.8|10197.5|10196.7|420
1658458500000|2022-07-22 02:55:00|10201.6|10200.7|10196|10195.4|10201.8|10201.1|10195.1|10194.2|941
1658458800000|2022-07-22 03:00:00|10196.1|10195.5|10197.3|10196.4|10198.2|10197.4|10195.9|10195.1|313
1658459100000|2022-07-22 03:05:00|10197.4|10196.5|10195|10194.4|10197.6|10196.7|10194.9|10194.1|233
1658459400000|2022-07-22 03:10:00|10194.9|10194.1|10194.8|10193.9|10196|10195.3|10194.3|10193.4|325
1658459700000|2022-07-22 03:15:00|10194.9|10194|10193.9|10193|10197.6|10196.9|10193.8|10193|328
1658460000000|2022-07-22 03:20:00|10193.8|10192.9|10189.2|10188.3|10193.8|10193.1|10188.5|10187.8|449
1658460300000|2022-07-22 03:25:00|10189.1|10188.6|10188.7|10187.8|10190.2|10189.4|10188.1|10187.3|372
1658460600000|2022-07-22 03:30:00|10188.9|10188|10188.4|10187.8|10189|10188.1|10185.1|10184.4|395
1658460900000|2022-07-22 03:35:00|10188.6|10187.7|10186.7|10185.8|10189.1|10188.3|10186|10185.1|329
1658461200000|2022-07-22 03:40:00|10186.6|10185.7|10187.2|10186.3|10187.8|10187|10185.8|10185|322
1658461500000|2022-07-22 03:45:00|10187.3|10186.7|10188.7|10187.8|10189.9|10189.1|10187.1|10186.2|301
1658461800000|2022-07-22 03:50:00|10188.6|10187.7|10187.8|10186.9|10188.7|10187.9|10185.8|10185.1|291
1658462100000|2022-07-22 03:55:00|10187.4|10186.5|10191.4|10190.5|10191.6|10190.7|10187|10186.4|236
1658462400000|2022-07-22 04:00:00|10191.1|10190.4|10191.1|10190.2|10191.8|10191.1|10188.7|10187.8|396
1658462700000|2022-07-22 04:05:00|10191.2|10190.3|10193.1|10192.5|10193.2|10192.5|10191|10190.1|263
1658463000000|2022-07-22 04:10:00|10193.5|10192.6|10191.3|10190.4|10194|10193.1|10191|10190.3|269
1658463300000|2022-07-22 04:15:00|10191.4|10190.5|10191.5|10190.6|10192.7|10191.8|10190.2|10189.5|238
1658463600000|2022-07-22 04:20:00|10191.6|10190.7|10191.1|10190.5|10193.4|10192.5|10190.5|10189.6|354
1658463900000|2022-07-22 04:25:00|10191.2|10190.2|10188.7|10187.8|10191.3|10190.4|10188.7|10187.8|252
1658464200000|2022-07-22 04:30:00|10188.8|10187.9|10188|10187.1|10189.2|10188.4|10186.3|10185.5|280
1658464500000|2022-07-22 04:35:00|10187.8|10187.2|10187.4|10186.5|10188.1|10187.4|10186.9|10186.1|227
1658464800000|2022-07-22 04:40:00|10187.5|10186.6|10185.4|10184.8|10187.5|10186.6|10184.1|10183.3|310
1658465100000|2022-07-22 04:45:00|10185.5|10184.9|10185.6|10184.7|10186.1|10185.4|10184.5|10183.7|245
1658465400000|2022-07-22 04:50:00|10185.7|10184.8|10184.9|10184.3|10186.1|10185.3|10184.4|10183.8|195
1658465700000|2022-07-22 04:55:00|10184.8|10184.2|10181.5|10180.6|10184.9|10184.2|10180.9|10180|341
1658466000000|2022-07-22 05:00:00|10181.4|10180.5|10183.4|10182.8|10184|10183.4|10180.9|10180|446
1658466300000|2022-07-22 05:05:00|10183.3|10182.7|10185|10184.1|10187.2|10186.5|10182.7|10182.1|408
1658466600000|2022-07-22 05:10:00|10185.1|10184.5|10183.1|10182.5|10185.7|10185|10181.2|10180.6|467
1658466900000|2022-07-22 05:15:00|10183.5|10182.6|10186.3|10185.4|10186.6|10185.9|10182.2|10181.4|317
1658467200000|2022-07-22 05:20:00|10186.4|10185.5|10183.9|10183|10187.6|10186.9|10182.9|10182.1|452
1658467500000|2022-07-22 05:25:00|10183.8|10182.9|10186.1|10185.2|10186.7|10185.8|10183.6|10182.7|400
1658467800000|2022-07-22 05:30:00|10186|10185.1|10188.4|10187.5|10189.1|10188.4|10185.9|10185|443
1658468100000|2022-07-22 05:35:00|10188.3|10187.4|10190.4|10189.5|10191.1|10190.3|10187.5|10186.7|450
1658468400000|2022-07-22 05:40:00|10190.3|10189.4|10190.2|10189.6|10191.3|10190.6|10188.8|10188|333
1658468700000|2022-07-22 05:45:00|10190.3|10189.7|10190.4|10189.5|10191.3|10190.5|10187.9|10187.1|381
1658469000000|2022-07-22 05:50:00|10190.3|10189.7|10193.3|10192.4|10194.1|10193.4|10189.1|10188.5|435
1658469300000|2022-07-22 05:55:00|10193.2|10192.3|10185.8|10184.6|10193.2|10192.3|10184.9|10184|711
1658469600000|2022-07-22 06:00:00|10185.4|10184.8|10190.6|10189.7|10194|10193.1|10185.4|10184.5|1148
1658469900000|2022-07-22 06:05:00|10190.8|10189.9|10188.1|10187.5|10191.7|10191.1|10187|10186.1|810
1658470200000|2022-07-22 06:10:00|10187.9|10187.3|10188|10187.1|10188.3|10187.6|10183|10182.4|808
1658470500000|2022-07-22 06:15:00|10187.9|10187|10189.4|10188.5|10190.9|10190.1|10184.1|10183.5|788
1658470800000|2022-07-22 06:20:00|10189.3|10188.4|10193.2|10192.3|10194.2|10193.4|10186.9|10186.3|894
1658471100000|2022-07-22 06:25:00|10193.1|10192.2|10195.7|10194.8|10195.9|10195.1|10190.5|10189.8|734
1658471400000|2022-07-22 06:30:00|10195.6|10194.7|10193.8|10192.9|10195.6|10194.7|10191.1|10190.5|797
1658471700000|2022-07-22 06:35:00|10193.9|10193|10195.7|10194.8|10196.7|10195.9|10191.7|10191|631
1658472000000|2022-07-22 06:40:00|10195.6|10195|10199.2|10198.3|10200.7|10200.1|10195.5|10194.7|759
1658472300000|2022-07-22 06:45:00|10199.1|10198.2|10198.3|10197.7|10199.6|10198.8|10197.1|10196.3|699
1658472600000|2022-07-22 06:50:00|10198.4|10197.8|10203.8|10202.9|10207.6|10206.8|10197.9|10197.2|879
1658472900000|2022-07-22 06:55:00|10203.6|10202.7|10209.1|10208.2|10209.5|10208.7|10203.4|10202.5|730
1658473200000|2022-07-22 07:00:00|10209.2|10208.3|10208.9|10208|10214|10213.1|10206.4|10205.8|1011
1658473500000|2022-07-22 07:05:00|10208.6|10207.7|10207.5|10206.6|10210.6|10209.7|10202.8|10201.9|964
1658473800000|2022-07-22 07:10:00|10207.4|10206.5|10209.1|10207.5|10210.4|10208.8|10204.8|10203.9|941
1658474100000|2022-07-22 07:15:00|10207.4|10206.5|10186.2|10185.3|10207.4|10206.5|10182.3|10181.4|1932
1658474400000|2022-07-22 07:20:00|10186.4|10185.2|10188|10187.1|10188|10187.1|10179|10178.1|1100
1658474700000|2022-07-22 07:25:00|10187.9|10187|10184.4|10180.8|10190.7|10189.8|10182.5|10179.8|1041
1658475000000|2022-07-22 07:30:00|10185.5|10179.5|10144|10143.1|10185.5|10179.5|10141.3|10140|2247
1658475300000|2022-07-22 07:35:00|10144.2|10143.3|10133.3|10132.4|10149.3|10148.1|10130.5|10129.3|1745
1658475600000|2022-07-22 07:40:00|10133.2|10132.3|10139.8|10138.9|10143.6|10142.7|10132.5|10131.4|1382
1658475900000|2022-07-22 07:45:00|10139.9|10139|10148.6|10147.7|10148.6|10147.7|10139.7|10138.8|1089
1658476200000|2022-07-22 07:50:00|10148.5|10147.6|10140.5|10139.9|10150.4|10149.5|10139.7|10139|961
1658476500000|2022-07-22 07:55:00|10140.1|10139.6|10139.1|10137.8|10141.3|10140.1|10133.1|10132.1|1295
1658476800000|2022-07-22 08:00:00|10139.5|10137.9|10137.6|10136.7|10144|10143.1|10135.8|10134.1|1369
1658477100000|2022-07-22 08:05:00|10137.7|10136.8|10146.5|10145.9|10147.1|10146.4|10136.9|10136|955
1658477400000|2022-07-22 08:10:00|10146.7|10145.8|10139.3|10138.7|10146.8|10146|10136.5|10135.7|836
1658477700000|2022-07-22 08:15:00|10139.4|10138.8|10149.3|10148.4|10149.8|10148.9|10138.6|10137.9|1037
1658478000000|2022-07-22 08:20:00|10149.4|10148.5|10150.3|10149.4|10155.2|10154.3|10147.1|10146.3|808
1658478300000|2022-07-22 08:25:00|10150.4|10149.5|10157.7|10157.1|10159.4|10158.7|10145.9|10145.1|931
1658478600000|2022-07-22 08:30:00|10157.9|10157|10156.8|10155.9|10172.8|10171.1|10155.5|10154.7|1426
1658478900000|2022-07-22 08:35:00|10157.1|10156.2|10156.9|10156|10164.2|10163.3|10156.4|10155.6|953
1658479200000|2022-07-22 08:40:00|10156.8|10155.9|10156.7|10155.8|10161.3|10160.6|10155.6|10154.7|875
1658479500000|2022-07-22 08:45:00|10156.8|10155.9|10162.6|10161.7|10162.7|10161.7|10155.5|10154.9|962
1658479800000|2022-07-22 08:50:00|10162.7|10161.8|10152.2|10151.6|10163.1|10162.2|10150.1|10149.2|906
1658480100000|2022-07-22 08:55:00|10152.3|10151.7|10153.6|10152.7|10159.2|10158.3|10152.1|10151.3|810
1658480400000|2022-07-22 09:00:00|10153.7|10152.8|10156.7|10155.8|10163.1|10162.2|10152.7|10151.8|923
1658480700000|2022-07-22 09:05:00|10156.6|10155.7|10160.6|10159.4|10164.8|10163.9|10149.2|10148.1|1619
1658481000000|2022-07-22 09:10:00|10160.5|10159.6|10160.2|10159.3|10168.7|10167.8|10158.2|10157.3|1198
1658481300000|2022-07-22 09:15:00|10160|10159.1|10160.2|10159.3|10161.2|10160.4|10156.7|10155.8|948
1658481600000|2022-07-22 09:20:00|10160.1|10159.2|10161.1|10160.2|10163.1|10162.2|10157.9|10157.1|818
1658481900000|2022-07-22 09:25:00|10160.7|10159.8|10156|10155.1|10160.9|10160|10155|10154.1|752
1658482200000|2022-07-22 09:30:00|10156.1|10155.2|10148.1|10147.2|10156.6|10155.7|10146.8|10146|982
1658482500000|2022-07-22 09:35:00|10148|10147.1|10155.3|10154.1|10157|10155.9|10144|10143.1|903
1658482800000|2022-07-22 09:40:00|10155.2|10154.2|10157.5|10156.6|10158.9|10158.1|10152.9|10151.7|1027
1658483100000|2022-07-22 09:45:00|10157.7|10156.8|10156.9|10156.3|10158.9|10158|10154.6|10153.7|536
1658483400000|2022-07-22 09:50:00|10156.8|10156.2|10156.4|10155.8|10159.7|10159|10154.4|10153.7|790
1658483700000|2022-07-22 09:55:00|10156.2|10155.5|10160|10159.1|10162.5|10161.6|10156.2|10155.5|834
1658484000000|2022-07-22 10:00:00|10159.9|10159|10158.9|10158|10160.5|10159.6|10153.8|10152.9|807
1658484300000|2022-07-22 10:05:00|10159|10158.1|10157|10156.1|10159.5|10158.6|10153.4|10152.5|653
1658484600000|2022-07-22 10:10:00|10157.1|10156.2|10149.6|10148.7|10157.4|10156.5|10148.6|10147.7|717
1658484900000|2022-07-22 10:15:00|10149.7|10148.8|10149.4|10148.5|10151.5|10150.7|10143.7|10142.8|718
1658485200000|2022-07-22 10:20:00|10149.5|10148.6|10154.8|10153.9|10155.1|10154.2|10148.8|10147.9|720
1658485500000|2022-07-22 10:25:00|10155|10154.1|10155.5|10154.4|10156.8|10155.9|10153.3|10152.6|700
1658485800000|2022-07-22 10:30:00|10155.4|10154.5|10158.7|10157.8|10158.8|10157.9|10152.3|10151.4|759
1658486100000|2022-07-22 10:35:00|10158.6|10157.7|10158.9|10158|10163|10162.1|10157|10156.1|841
1658486400000|2022-07-22 10:40:00|10159|10158.1|10159.5|10158.6|10161.1|10160.3|10156|10155.4|765
1658486700000|2022-07-22 10:45:00|10159.3|10158.7|10164.4|10163.8|10165|10164.4|10159.2|10158.3|759
1658487000000|2022-07-22 10:50:00|10164.5|10163.9|10163.1|10162.2|10169.6|10168.9|10162.6|10162|711
1658487300000|2022-07-22 10:55:00|10163|10162.4|10172.9|10172|10173|10172.1|10163|10162.4|979
1658487600000|2022-07-22 11:00:00|10173|10172.1|10167.7|10167.1|10173|10172.1|10164.7|10163.8|1070
1658487900000|2022-07-22 11:05:00|10167.8|10166.9|10163.4|10162.5|10169.8|10169|10162.2|10161.6|868
1658488200000|2022-07-22 11:10:00|10163.5|10162.6|10161.5|10160.9|10164.9|10164|10160.9|10160|809
1658488500000|2022-07-22 11:15:00|10161.7|10160.8|10164.6|10163.7|10167.9|10167.3|10159.9|10159.3|924
1658488800000|2022-07-22 11:20:00|10164.4|10163.8|10157.9|10157.3|10167.2|10166.4|10157.5|10156.6|854
1658489100000|2022-07-22 11:25:00|10158|10157.4|10163.1|10162.2|10164.9|10164|10154.6|10153.8|892
1658489400000|2022-07-22 11:30:00|10163.5|10162.6|10162.4|10161.8|10164.8|10164.1|10157.5|10156.9|910
1658489700000|2022-07-22 11:35:00|10162.5|10161.9|10166.7|10165.8|10170.6|10169.7|10161.1|10160.5|1023
1658490000000|2022-07-22 11:40:00|10166.4|10165.9|10163.3|10162.7|10171.5|10170.6|10163.3|10162.7|990
1658490300000|2022-07-22 11:45:00|10163|10162.4|10170.2|10169.6|10176.8|10175.8|10163|10162.4|994
1658490600000|2022-07-22 11:50:00|10170.6|10169.7|10178|10177.1|10178.3|10177.6|10168.1|10167.5|935
1658490900000|2022-07-22 11:55:00|10178.2|10177.3|10176.2|10175.6|10186.2|10184.8|10173.6|10173|1324
1658491200000|2022-07-22 12:00:00|10176|10175.4|10172.9|10172|10178.6|10177.8|10169.9|10169.3|1037
1658491500000|2022-07-22 12:05:00|10172.8|10171.9|10183.5|10182.6|10184.6|10183.7|10171.9|10171.3|846
1658491800000|2022-07-22 12:10:00|10183.8|10183.2|10189.7|10188.8|10194.1|10193.3|10181.4|10180.8|954
1658492100000|2022-07-22 12:15:00|10189.6|10188.7|10189.2|10188.6|10190.7|10189.9|10184.1|10183.3|968
1658492400000|2022-07-22 12:20:00|10189.3|10188.7|10190.9|10190|10192.6|10191.9|10183.5|10182.7|981
1658492700000|2022-07-22 12:25:00|10190.7|10190.1|10194.8|10194.2|10197|10196.1|10187.7|10186.8|934
1658493000000|2022-07-22 12:30:00|10194.9|10194.3|10186.7|10186.1|10197.5|10196.9|10186.6|10185.9|1048
1658493300000|2022-07-22 12:35:00|10186.8|10185.9|10181.5|10180.6|10188.1|10187.5|10181|10180.3|859
1658493600000|2022-07-22 12:40:00|10181.4|10180.5|10183.7|10183.1|10184.8|10184|10178.5|10177.6|867
1658493900000|2022-07-22 12:45:00|10183.9|10183.3|10185.9|10185.3|10189.3|10188.7|10181.7|10181.1|776
1658494200000|2022-07-22 12:50:00|10186|10185.4|10186|10185.4|10186.6|10186|10179.1|10178.4|724
1658494500000|2022-07-22 12:55:00|10186.1|10185.5|10187.8|10186.9|10190.6|10189.8|10185.7|10184.8|749
1658494800000|2022-07-22 13:00:00|10187.7|10186.8|10190|10188.9|10191.3|10190.4|10180.3|10179.4|919
1658495100000|2022-07-22 13:05:00|10189.8|10188.7|10195.2|10194.3|10195.6|10194.7|10186.2|10185.4|950
1658495400000|2022-07-22 13:10:00|10195.4|10194.2|10192.8|10191.9|10196.8|10196|10189.1|10188.2|873
1658495700000|2022-07-22 13:15:00|10193.1|10192.2|10185.3|10184.7|10193.2|10192.3|10184.2|10183.6|798
1658496000000|2022-07-22 13:20:00|10185.4|10184.8|10183.1|10182.2|10188.9|10187.9|10181.6|10180.7|786
1658496300000|2022-07-22 13:25:00|10183|10182.1|10185.2|10184.3|10188.7|10187.9|10181.7|10180.8|783
1658496600000|2022-07-22 13:30:00|10184.8|10184.2|10182|10181.1|10190.2|10189.4|10181.6|10180.8|1118
1658496900000|2022-07-22 13:35:00|10182.1|10181.4|10191.3|10190.4|10191.7|10190.8|10182.1|10181.2|1055
1658497200000|2022-07-22 13:40:00|10191.1|10190.5|10200|10197.7|10205.7|10205|10190.1|10189.5|1162
1658497500000|2022-07-22 13:45:00|10199.8|10198.2|10220.9|10220|10228.6|10227.5|10199.8|10198.2|2431
1658497800000|2022-07-22 13:50:00|10221.3|10220.4|10229.8|10228.9|10239.1|10237.8|10221.2|10220.2|1911
1658498100000|2022-07-22 13:55:00|10229.6|10228.7|10234.3|10233.4|10243.6|10242.7|10229.5|10228.5|1795
1658498400000|2022-07-22 14:00:00|10234.1|10233.2|10240.3|10239.4|10248|10247.1|10234.1|10233.2|1674
1658498700000|2022-07-22 14:05:00|10240.2|10239.3|10231.9|10231|10241.2|10240.3|10227.2|10226.3|1568
1658499000000|2022-07-22 14:10:00|10231.3|10230.7|10243.8|10242.9|10249.7|10248.8|10231.1|10230.2|1488
1658499300000|2022-07-22 14:15:00|10243.5|10242.6|10251.8|10250.9|10255.7|10254.8|10242.3|10241.3|1532
1658499600000|2022-07-22 14:20:00|10251.9|10251|10246.9|10246|10253.4|10252.5|10241.1|10240.3|1445
1658499900000|2022-07-22 14:25:00|10246.8|10245.9|10236.2|10235.6|10249.8|10248.9|10235.7|10234.8|1321
1658500200000|2022-07-22 14:30:00|10236|10235.3|10228.4|10227.5|10236.2|10235.4|10225.4|10224.8|1304
1658500500000|2022-07-22 14:35:00|10228.3|10227.4|10232.3|10231.4|10235.3|10234.4|10227.7|10226.9|985
1658500800000|2022-07-22 14:40:00|10232.2|10231.3|10228.5|10227.6|10235.9|10235|10227.7|10226.8|1146
1658501100000|2022-07-22 14:45:00|10228.1|10227.5|10237|10236.4|10240.3|10239.6|10227.6|10226.8|1058
1658501400000|2022-07-22 14:50:00|10237.2|10236.3|10228|10227.1|10240.5|10239.6|10227.3|10226.4|1323
1658501700000|2022-07-22 14:55:00|10227.9|10227|10231.1|10230.2|10231.7|10231|10226.9|10226.2|1199
1658502000000|2022-07-22 15:00:00|10230.9|10230|10226.3|10225.7|10233.8|10232.9|10226.3|10225.7|1040
1658502300000|2022-07-22 15:05:00|10226.4|10225.8|10228.9|10228|10230.8|10229.9|10223.4|10222.7|965
1658502600000|2022-07-22 15:10:00|10228.6|10228.1|10224.2|10223.6|10234.6|10234|10224.1|10223.5|935
1658502900000|2022-07-22 15:15:00|10224.1|10223.5|10222.1|10221.2|10226.4|10225.5|10218.5|10217.6|1000
1658503200000|2022-07-22 15:20:00|10221.9|10221.3|10223.3|10222.4|10228.1|10227.2|10221.1|10220.2|812
1658503500000|2022-07-22 15:25:00|10222.9|10222.3|10219.9|10219|10225.5|10224.6|10217.8|10216.9|946
1658503800000|2022-07-22 15:30:00|10220.2|10219.6|10223.2|10222.3|10223.5|10222.6|10219.7|10219|827
1658504100000|2022-07-22 15:35:00|10223.6|10222.7|10218.5|10217.9|10224|10223.3|10214.4|10213.8|776
1658504400000|2022-07-22 15:40:00|10218.4|10217.8|10219.2|10218.3|10221.7|10221.1|10216.2|10215.6|825
1658504700000|2022-07-22 15:45:00|10219.3|10218.4|10215.5|10214.6|10219.7|10219.1|10214.6|10214|756
1658505000000|2022-07-22 15:50:00|10215.6|10214.7|10221.7|10221.1|10223.6|10223|10214.6|10214|747
1658505300000|2022-07-22 15:55:00|10221.5|10220.9|10227.3|10226.7|10228.2|10227.6|10220.5|10219.9|793
1658505600000|2022-07-22 16:00:00|10227.2|10226.6|10222.3|10221.4|10227.4|10226.7|10218.7|10217.9|892
1658505900000|2022-07-22 16:05:00|10222.2|10221.6|10218.8|10217.9|10223.2|10222.4|10218.4|10217.7|645
1658506200000|2022-07-22 16:10:00|10218.5|10218|10219.4|10218.5|10221.5|10220.7|10217.5|10216.9|589
1658506500000|2022-07-22 16:15:00|10219.2|10218.3|10225.1|10224.5|10225.5|10224.9|10219.1|10218.2|569
1658506800000|2022-07-22 16:20:00|10225|10224.4|10224.5|10223.6|10225.6|10224.8|10220.4|10219.8|661
1658507100000|2022-07-22 16:25:00|10224.7|10224.1|10225.7|10224.8|10226.9|10226.1|10221.7|10221.1|659
1658507400000|2022-07-22 16:30:00|10225.9|10225.3|10228.3|10227.7|10228.7|10227.9|10223.4|10222.5|623
1658507700000|2022-07-22 16:35:00|10228.2|10227.6|10234.7|10234.1|10234.7|10234.1|10227.7|10227|668
1658508000000|2022-07-22 16:40:00|10234.8|10234.2|10235.7|10235.1|10239.1|10238.4|10234.1|10233.2|652
1658508300000|2022-07-22 16:45:00|10235.6|10235|10236.8|10235.9|10238.8|10238|10233.4|10232.6|532
1658508600000|2022-07-22 16:50:00|10236.9|10236|10236.7|10236.1|10239.7|10239.1|10235.1|10234.4|508
1658508900000|2022-07-22 16:55:00|10236.6|10236|10232.5|10231.6|10237.9|10237.2|10232|10231.3|709
1658509200000|2022-07-22 17:00:00|10232.4|10231.9|10231.8|10230.9|10233.9|10233.2|10230|10229.1|712
1658509500000|2022-07-22 17:05:00|10231.3|10230.7|10237|10236.1|10238|10237.3|10231|10230.4|522
1658509800000|2022-07-22 17:10:00|10236.8|10235.9|10229|10228.1|10236.9|10236.3|10227.7|10226.8|600
1658510100000|2022-07-22 17:15:00|10229.2|10228.3|10227.9|10227|10230.6|10229.7|10226.6|10225.7|513
1658510400000|2022-07-22 17:20:00|10227.8|10226.9|10227.9|10227|10228.9|10228.2|10226.2|10225.4|534
1658510700000|2022-07-22 17:25:00|10227.8|10226.9|10227.9|10227|10228.2|10227.3|10223.7|10223|465
1658511000000|2022-07-22 17:30:00|10227.5|10226.9|10222.7|10222.1|10227.5|10226.9|10221.5|10220.9|638
1658511300000|2022-07-22 17:35:00|10222.4|10221.8|10223|10222.4|10223.6|10222.8|10220.4|10219.6|610
1658511600000|2022-07-22 17:40:00|10223.1|10222.2|10223.5|10222.9|10223.9|10223.2|10220.9|10220.3|509
1658511900000|2022-07-22 17:45:00|10223.6|10223|10223.7|10222.8|10225.6|10224.7|10220.3|10219.6|541
1658512200000|2022-07-22 17:50:00|10223.6|10222.7|10223.8|10222.9|10223.8|10222.9|10220.6|10219.7|611
1658512500000|2022-07-22 17:55:00|10223.7|10222.8|10224|10223.1|10225.5|10224.6|10222.4|10221.6|583
1658512800000|2022-07-22 18:00:00|10224.1|10223.2|10221.5|10220.9|10229.3|10228.4|10221.4|10220.6|657
1658513100000|2022-07-22 18:05:00|10221.6|10221|10213.4|10212.5|10221.8|10221|10212.7|10211.8|713
1658513400000|2022-07-22 18:10:00|10213.3|10212.4|10204.8|10203.9|10213.4|10212.5|10204.3|10203.4|602
1658513700000|2022-07-22 18:15:00|10204.9|10204|10208.7|10207.8|10210|10209|10204.5|10203.6|718
1658514000000|2022-07-22 18:20:00|10208.9|10207.7|10205.9|10205|10210.5|10209.6|10205.3|10204.6|598
1658514300000|2022-07-22 18:25:00|10206|10205.1|10204.9|10204|10206.5|10205.6|10203.2|10202.5|607
1658514600000|2022-07-22 18:30:00|10205|10204.1|10204.9|10204|10206.3|10205.4|10201.7|10200.8|851
1658514900000|2022-07-22 18:35:00|10205|10204.1|10208|10207.1|10209.2|10208.3|10204.9|10204|578
1658515200000|2022-07-22 18:40:00|10208.1|10207.2|10196.6|10195.7|10208.1|10207.2|10194.5|10193.6|724
1658515500000|2022-07-22 18:45:00|10196.5|10195.6|10191.4|10190.5|10196.5|10195.6|10190.6|10189.8|698
1658515800000|2022-07-22 18:50:00|10191.5|10190.6|10196.5|10195.9|10197.2|10196.3|10191.1|10190.2|718
1658516100000|2022-07-22 18:55:00|10196.7|10195.8|10195.5|10194.9|10199.6|10198.9|10194.3|10193.4|666
1658516400000|2022-07-22 19:00:00|10195.6|10194.7|10194.2|10193.6|10196.3|10195.4|10192.3|10191.4|628
1658516700000|2022-07-22 19:05:00|10194.1|10193.5|10196.2|10195.3|10198.9|10198|10192.7|10191.8|531
1658517000000|2022-07-22 19:10:00|10196.1|10195.2|10199.4|10198.5|10199.5|10198.6|10195.7|10194.9|557
1658517300000|2022-07-22 19:15:00|10199.3|10198.4|10200.5|10199.6|10200.7|10200|10196|10195.1|575
1658517600000|2022-07-22 19:20:00|10200.3|10199.4|10201|10200.1|10201.2|10200.2|10197.9|10197.1|563
1658517900000|2022-07-22 19:25:00|10201.1|10200.2|10199.3|10198.7|10202.3|10201.3|10198.4|10197.5|567
1658518200000|2022-07-22 19:30:00|10199.4|10198.5|10199.4|10198.5|10199.9|10199|10196.6|10195.8|386
1658518500000|2022-07-22 19:35:00|10199.5|10198.6|10199.4|10198.5|10199.8|10198.9|10196.9|10196|337
1658518800000|2022-07-22 19:40:00|10199.3|10198.4|10202.9|10202|10203|10202.1|10199.3|10198.4|396
1658519100000|2022-07-22 19:45:00|10202.3|10201.4|10204.5|10203.6|10206.3|10205.4|10201|10200.1|507
1658519400000|2022-07-22 19:50:00|10204.4|10203.5|10204|10203.1|10206|10205.1|10200.3|10199.7|551
1658519700000|2022-07-22 19:55:00|10203.9|10203|10212.7|10211.8|10213.3|10212.7|10203.4|10202.6|591
1658520000000|2022-07-22 20:00:00|10211.8|10211.2|10208.7|10207.8|10212.2|10211.3|10207|10206.1|861
1658520300000|2022-07-22 20:05:00|10208.8|10207.9|10208.8|10207.9|10210.1|10209|10207.7|10206.7|250
1658520600000|2022-07-22 20:10:00|10208.7|10207.8|10209.3|10208.4|10211.1|10210.2|10208.4|10207.5|224
1658520900000|2022-07-22 20:15:00|10209.2|10208.3|10209.8|10208.4|10209.8|10208.5|10207.6|10206.7|170
1658521200000|2022-07-22 20:20:00|10209.7|10208.5|10210|10209.1|10210.3|10209.2|10208.5|10207.4|357
1658521500000|2022-07-22 20:25:00|10210.5|10209|10211.8|10210.7|10212.3|10211.2|10209.6|10208.4|413
1658521800000|2022-07-22 20:30:00|10211.9|10210.8|10210.3|10209|10211.9|10210.8|10210.1|10208.9|250
1658522100000|2022-07-22 20:35:00|10210.2|10209.1|10213.6|10212.7|10213.9|10213|10210.1|10209.1|232
1658522400000|2022-07-22 20:40:00|10213.5|10212.6|10214.7|10213.8|10216.8|10215.8|10212.7|10211.6|325
1658522700000|2022-07-22 20:45:00|10214.3|10213.4|10212.6|10211.7|10214.5|10213.6|10210.1|10209.2|161
1658523000000|2022-07-22 20:50:00|10212.3|10211.4|10212|10211.1|10215.2|10212|10210.3|10208.7|262
1658523300000|2022-07-22 20:55:00|10211.8|10210.9|10215.7|10214.8|10217.6|10215.1|10211.5|10209|171
1658692800000|2022-07-24 20:00:00|10223.6|10211.6|10224.9|10213.1|10224.9|10213.1|10223.6|10211.6|5
1658693100000|2022-07-24 20:05:00|10225.3|10213.3|10225|10213|10225.3|10213.3|10225|10213|4
1658693400000|2022-07-24 20:10:00|10225.2|10213.2|10219.2|10207.2|10225.2|10213.2|10218.5|10206.5|10
1658693700000|2022-07-24 20:15:00|10217.2|10205.2|10221.3|10209.3|10222.7|10210.7|10216.9|10205.2|12
1658694000000|2022-07-24 20:20:00|10219.5|10207.5|10219|10208.1|10219.5|10209.6|10215.9|10204.8|21
1658694300000|2022-07-24 20:25:00|10218.8|10208.3|10218.5|10208.5|10219|10208.5|10218.3|10208|7
1658694600000|2022-07-24 20:30:00|10219|10208|10219|10208.1|10219|10208.3|10218.7|10208|4
1658694900000|2022-07-24 20:35:00|10218.6|10208|10219|10208.1|10219|10209.6|10217.4|10208|11
1658695200000|2022-07-24 20:40:00|10218.5|10208|10218.5|10208.5|10219|10208.5|10218.5|10208|10
1658695500000|2022-07-24 20:45:00|10219|10208.1|10219|10208.1|10219|10208.5|10218.5|10208|6
1658695800000|2022-07-24 20:50:00|10217|10208|10217|10208|10217.3|10209.6|10217|10208|3
1658696100000|2022-07-24 20:55:00|10217.9|10208.1|10217.4|10209.6|10219|10209.6|10216.7|10207.2|9
1658696400000|2022-07-24 21:00:00|10217.5|10209.4|10215.8|10212.4|10218.9|10212.9|10214.1|10208|81
1658696700000|2022-07-24 21:05:00|10215.7|10212.5|10215|10209.6|10215.9|10212.6|10213.5|10207.5|61
1658697000000|2022-07-24 21:10:00|10214.2|10208.2|10216|10212|10219.1|10213.1|10214.2|10208.2|42
1658697300000|2022-07-24 21:15:00|10214.3|10211.9|10216.8|10211.9|10216.8|10213|10214.3|10210.4|82
1658697600000|2022-07-24 21:20:00|10215.7|10213|10217.6|10213.2|10218.2|10213.8|10215.3|10211.8|63
1658697900000|2022-07-24 21:25:00|10217.1|10213.3|10220.1|10214.1|10221.8|10217|10217.1|10213.3|157
1658698200000|2022-07-24 21:30:00|10219|10213.8|10220.3|10214.4|10221|10215.6|10217.9|10213.8|149
1658698500000|2022-07-24 21:35:00|10220.9|10214.9|10219.8|10214.5|10220.9|10215.9|10218.1|10214|110
1658698800000|2022-07-24 21:40:00|10219.9|10215.1|10219.6|10215.4|10220.7|10216.6|10218.3|10213.4|148
1658699100000|2022-07-24 21:45:00|10219.8|10215.8|10219.6|10215.9|10219.8|10216|10219|10214.9|62
1658699400000|2022-07-24 21:50:00|10219.5|10215.2|10220.3|10215.9|10220.9|10216|10218.9|10214.9|77
1658699700000|2022-07-24 21:55:00|10219.6|10216|10220.8|10215.9|10221.2|10216.3|10218.2|10214.9|240
1658700000000|2022-07-24 22:00:00|10220.2|10216|10219.5|10213.6|10220.8|10216.4|10209.8|10203.8|752
1658700300000|2022-07-24 22:05:00|10219.3|10213.5|10215.9|10212.1|10221.7|10217.5|10215|10210.8|409
1658700600000|2022-07-24 22:10:00|10215.3|10212.4|10216.3|10213.5|10220.1|10216.3|10214.3|10211.1|431
1658700900000|2022-07-24 22:15:00|10216.1|10213.6|10214.3|10212.3|10216.6|10213.6|10212|10210|619
1658701200000|2022-07-24 22:20:00|10214.2|10212.4|10214.5|10213.2|10215.1|10213.4|10213.9|10212.2|470
1658701500000|2022-07-24 22:25:00|10214.6|10213.1|10217.3|10215.4|10219.9|10218.1|10214.3|10212.6|661
1658701800000|2022-07-24 22:30:00|10217.4|10215.3|10216.2|10214.4|10218.1|10216.3|10216|10214.3|530
1658702100000|2022-07-24 22:35:00|10216.3|10214.7|10213.8|10212.3|10217.1|10215.5|10213.5|10212|518
1658702400000|2022-07-24 22:40:00|10213.9|10212.4|10216.3|10214.8|10217.1|10215.5|10213.9|10212.3|561
1658702700000|2022-07-24 22:45:00|10216.2|10214.6|10212.9|10211.7|10217.1|10215.5|10212.7|10211.3|417
1658703000000|2022-07-24 22:50:00|10212.4|10211.8|10214|10213.1|10214.6|10213.6|10212.3|10211|455
1658703300000|2022-07-24 22:55:00|10213.7|10212.8|10213|10212.1|10214.1|10213.2|10212.7|10211.8|373
1658703600000|2022-07-24 23:00:00|10212.9|10212|10210.7|10209.8|10214.7|10213.6|10210.7|10209.6|574
1658703900000|2022-07-24 23:05:00|10210.8|10209.6|10211.4|10210.2|10211.8|10210.7|10209.3|10208.3|623
1658704200000|2022-07-24 23:10:00|10211.6|10210.1|10208.2|10207|10211.6|10210.2|10207.4|10206.3|787
1658704500000|2022-07-24 23:15:00|10208|10207.1|10205|10204.1|10208.3|10207.4|10204.4|10203.5|468
1658704800000|2022-07-24 23:20:00|10205.1|10204.2|10204.6|10203.7|10205.4|10204.4|10203|10202.3|377
1658705100000|2022-07-24 23:25:00|10204.5|10203.6|10203.3|10202.4|10205.4|10204.6|10202.9|10202.1|412
1658705400000|2022-07-24 23:30:00|10203.2|10202.3|10203.4|10202.5|10206.5|10205.6|10202.8|10201.8|526
1658705700000|2022-07-24 23:35:00|10203.5|10202.4|10204|10203.1|10204.8|10203.7|10203.2|10202.3|337
1658706000000|2022-07-24 23:40:00|10204.1|10203|10201.7|10200.8|10204.4|10203.4|10201.3|10200.4|290
1658706300000|2022-07-24 23:45:00|10202|10201.1|10201.9|10201|10203.4|10202.5|10201.5|10200.6|297
1658706600000|2022-07-24 23:50:00|10202|10201.1|10202.3|10201.4|10205.4|10204.5|10201.9|10201|528
1658706900000|2022-07-24 23:55:00|10202.4|10201.5|10199.9|10199|10203.1|10202.2|10199.5|10198.6|389
1658707200000|2022-07-25 00:00:00|10200|10199.1|10197.9|10197|10204.1|10203.2|10196.9|10196|617
1658707500000|2022-07-25 00:05:00|10197.6|10197.1|10194.9|10194|10198|10197.1|10191.9|10191|490
1658707800000|2022-07-25 00:10:00|10195.1|10194.2|10196.2|10195.3|10197.7|10196.9|10195|10194.1|418
1658708100000|2022-07-25 00:15:00|10195.9|10195|10195.9|10195|10198.2|10197.6|10195.2|10194.6|619
1658708400000|2022-07-25 00:20:00|10195.7|10194.8|10196.8|10195.9|10197.1|10196.3|10195.2|10194.4|552
1658708700000|2022-07-25 00:25:00|10196.6|10195.7|10195|10194.4|10198.3|10197.5|10194.3|10193.6|410
1658709000000|2022-07-25 00:30:00|10195.1|10194.2|10191.4|10190.5|10195.1|10194.2|10190.9|10190.1|385
1658709300000|2022-07-25 00:35:00|10191.5|10190.6|10189.7|10188.8|10191.8|10190.9|10188.3|10187.6|611
1658709600000|2022-07-25 00:40:00|10189.5|10188.6|10191.8|10190.9|10192.2|10191.5|10187.8|10186.9|531
1658709900000|2022-07-25 00:45:00|10191.9|10191.3|10188.6|10187.7|10193.1|10192.3|10187.7|10186.9|472
1658710200000|2022-07-25 00:50:00|10188.7|10187.8|10185.7|10184.8|10188.9|10188|10183.8|10182.9|707
1658710500000|2022-07-25 00:55:00|10186.2|10185.3|10182.8|10181.9|10188.3|10187.4|10182.6|10181.7|770
1658710800000|2022-07-25 01:00:00|10182.7|10181.8|10185.1|10184.5|10187.2|10186.5|10181.6|10180.7|663
1658711100000|2022-07-25 01:05:00|10185|10184.4|10189.8|10188.9|10189.9|10189|10185|10184.2|529
1658711400000|2022-07-25 01:10:00|10189.7|10188.8|10188|10187.1|10193|10192.1|10187|10186.1|648
1658711700000|2022-07-25 01:15:00|10187.9|10187|10191.3|10190.4|10191.8|10191|10186.8|10185.9|621
1658712000000|2022-07-25 01:20:00|10191.1|10190.2|10188.6|10187.7|10191.3|10190.4|10188.5|10187.7|441
1658712300000|2022-07-25 01:25:00|10188.7|10187.8|10188.8|10187.9|10190.2|10189.3|10185.7|10185.1|503
1658712600000|2022-07-25 01:30:00|10188.7|10187.8|10191|10190.1|10191.3|10190.4|10185.9|10185|699
1658712900000|2022-07-25 01:35:00|10191.1|10190.2|10194.2|10193.3|10201.7|10200.4|10190.3|10189.4|781
1658713200000|2022-07-25 01:40:00|10194.5|10193.6|10200.6|10199.7|10200.8|10199.8|10192.6|10191.7|756
1658713500000|2022-07-25 01:45:00|10200.5|10199.6|10201.3|10200.2|10202.5|10201.6|10199.2|10198.3|888
1658713800000|2022-07-25 01:50:00|10201.2|10200.1|10198|10197.1|10201.4|10200.5|10197.2|10196.3|623
1658714100000|2022-07-25 01:55:00|10197.9|10197|10200.3|10199.4|10201.9|10201.2|10197.8|10196.9|627
1658714400000|2022-07-25 02:00:00|10200.4|10199.5|10199.2|10198.3|10201.8|10200.9|10198.4|10197.5|579
1658714700000|2022-07-25 02:05:00|10199.3|10198.4|10201.5|10200.6|10201.6|10200.7|10198.2|10197.3|514
1658715000000|2022-07-25 02:10:00|10201.4|10200.5|10204.9|10204|10205|10204.1|10201|10200.1|583
1658715300000|2022-07-25 02:15:00|10205|10204.1|10207.9|10207|10208.9|10208|10203.8|10203.1|650
1658715600000|2022-07-25 02:20:00|10207.8|10206.9|10205.8|10204.6|10209.2|10208.3|10204.3|10203.3|560
1658715900000|2022-07-25 02:25:00|10205.7|10204.5|10204.2|10203.3|10206.5|10205.3|10203|10202.2|513
1658716200000|2022-07-25 02:30:00|10204.3|10203.4|10203.5|10202.6|10205.9|10205|10203|10202.1|421
1658716500000|2022-07-25 02:35:00|10203.4|10202.5|10207.5|10206.6|10207.9|10207|10203.2|10202.2|415
1658716800000|2022-07-25 02:40:00|10207.4|10206.5|10210.6|10210|10211.3|10210.6|10207|10206.1|451
1658717100000|2022-07-25 02:45:00|10210.7|10210.1|10209.5|10208.9|10211.2|10210.5|10209|10208.3|345
1658717400000|2022-07-25 02:50:00|10209.1|10208.5|10212.7|10211.8|10212.8|10212|10209|10208.3|516
1658717700000|2022-07-25 02:55:00|10212.5|10211.9|10211.6|10210.7|10213.5|10212.9|10210.4|10209.7|483
1658718000000|2022-07-25 03:00:00|10211.7|10210.8|10208.7|10207.8|10211.7|10211|10208.4|10207.5|505
1658718300000|2022-07-25 03:05:00|10208.8|10207.9|10212.2|10211.3|10212.7|10211.8|10207.5|10206.9|448
1658718600000|2022-07-25 03:10:00|10212.1|10211.2|10210.2|10209.3|10212.6|10211.7|10210|10209.3|320
1658718900000|2022-07-25 03:15:00|10210.1|10209.5|10210.2|10209.3|10210.7|10210|10207.8|10207.1|295
1658719200000|2022-07-25 03:20:00|10210.3|10209.4|10210.2|10209.6|10210.9|10210|10207.6|10206.8|397
1658719500000|2022-07-25 03:25:00|10210.3|10209.4|10208.2|10207.6|10211.3|10210.5|10208|10207.2|365
1658719800000|2022-07-25 03:30:00|10208.1|10207.5|10208.2|10207.3|10208.8|10208.1|10206.5|10205.7|364
1658720100000|2022-07-25 03:35:00|10208.1|10207.2|10210.2|10209.3|10211.8|10211|10207.6|10206.7|462
1658720400000|2022-07-25 03:40:00|10210.3|10209.4|10210.1|10209.2|10210.4|10209.7|10208.6|10207.9|283
1658720700000|2022-07-25 03:45:00|10209.9|10209|10209.4|10208.5|10209.9|10209.1|10207.6|10206.8|330
1658721000000|2022-07-25 03:50:00|10209.3|10208.8|10211.7|10210.8|10211.9|10211.1|10208.7|10207.8|324
1658721300000|2022-07-25 03:55:00|10211.4|10210.5|10207.7|10206.8|10211.6|10210.7|10207.5|10206.7|401
1658721600000|2022-07-25 04:00:00|10207.8|10206.9|10208.1|10207.2|10209.3|10208.4|10207.7|10206.8|304
1658721900000|2022-07-25 04:05:00|10208|10207.1|10209.8|10208.9|10209.8|10209.1|10207.4|10206.6|338
1658722200000|2022-07-25 04:10:00|10209.7|10208.8|10207.4|10206.5|10209.8|10208.9|10207|10206.3|310
1658722500000|2022-07-25 04:15:00|10207.5|10206.6|10208.5|10207.6|10210.7|10209.8|10207.5|10206.6|338
1658722800000|2022-07-25 04:20:00|10208.6|10207.7|10208.1|10207.5|10208.9|10208|10207|10206.2|239
1658723100000|2022-07-25 04:25:00|10208.2|10207.3|10210.9|10210|10211.9|10211.2|10208|10207.1|350
1658723400000|2022-07-25 04:30:00|10211|10210.1|10211.1|10210.2|10211.9|10211.2|10210|10209.4|273
1658723700000|2022-07-25 04:35:00|10211.2|10210.3|10209.9|10209|10211.3|10210.6|10209.5|10208.7|276
1658724000000|2022-07-25 04:40:00|10210|10209.1|10206|10205.1|10210|10209.1|10205.6|10204.9|259
1658724300000|2022-07-25 04:45:00|10205.8|10205.2|10207.7|10206.8|10207.8|10207|10204.3|10203.5|317
1658724600000|2022-07-25 04:50:00|10207.5|10206.9|10207.4|10206.5|10208|10207.1|10206.6|10205.7|252
1658724900000|2022-07-25 04:55:00|10207.5|10206.6|10207.8|10206.9|10210|10209.4|10206.7|10206|471
1658725200000|2022-07-25 05:00:00|10207.9|10207|10203.9|10203|10210.1|10209.2|10202.5|10201.7|556
1658725500000|2022-07-25 05:05:00|10203.8|10202.9|10200.1|10199.2|10204.2|10203.3|10199.7|10198.8|334
1658725800000|2022-07-25 05:10:00|10199.9|10199|10199.5|10198.6|10201.8|10201|10199.3|10198.4|473
1658726100000|2022-07-25 05:15:00|10199.4|10198.5|10198.8|10198.2|10200.6|10199.7|10196.3|10195.4|520
1658726400000|2022-07-25 05:20:00|10198.7|10198.1|10199.6|10198.7|10199.6|10198.7|10197.8|10196.9|476
1658726700000|2022-07-25 05:25:00|10199.5|10198.6|10201.6|10200.7|10201.8|10201|10198.1|10197.2|453
1658727000000|2022-07-25 05:30:00|10201.7|10200.8|10197.2|10196.6|10202.1|10201.4|10196.4|10195.5|560
1658727300000|2022-07-25 05:35:00|10197.4|10196.5|10198.8|10197.9|10199.7|10198.9|10197|10196.2|415
1658727600000|2022-07-25 05:40:00|10198.7|10197.8|10196.5|10195.6|10198.8|10198|10196|10195.2|484
1658727900000|2022-07-25 05:45:00|10196.6|10195.7|10199.2|10198.3|10199.6|10198.9|10195.3|10194.4|464
1658728200000|2022-07-25 05:50:00|10199.3|10198.4|10199.3|10198.7|10200.3|10199.5|10198|10197.3|423
1658728500000|2022-07-25 05:55:00|10199.2|10198.3|10199.4|10198.5|10201.5|10200.7|10198|10197.3|536
1658728800000|2022-07-25 06:00:00|10199.3|10198.4|10198.5|10197.6|10202.3|10201.6|10197.5|10196.6|908
1658729100000|2022-07-25 06:05:00|10198.6|10197.7|10199.2|10198.3|10200.4|10199.8|10196.3|10195.5|729
1658729400000|2022-07-25 06:10:00|10199.3|10198.4|10203|10202.4|10205|10204.4|10198.4|10197.7|842
1658729700000|2022-07-25 06:15:00|10202.9|10202.3|10199.4|10198.8|10205|10204.1|10198.2|10197.3|766
1658730000000|2022-07-25 06:20:00|10199.5|10198.9|10198.8|10197.9|10200.4|10199.6|10196|10195.1|761
1658730300000|2022-07-25 06:25:00|10198.9|10198|10195.5|10194.9|10200.7|10200|10195.5|10194.9|784
1658730600000|2022-07-25 06:30:00|10195.4|10194.5|10196.6|10195.7|10200.6|10199.6|10193.6|10192.8|998
1658730900000|2022-07-25 06:35:00|10196.7|10195.8|10198.2|10197.3|10199.7|10198.8|10194.9|10194|698
1658731200000|2022-07-25 06:40:00|10198.1|10197.2|10199.1|10198.2|10199.8|10198.8|10195.9|10195.2|688
1658731500000|2022-07-25 06:45:00|10198.9|10198.3|10206.3|10205.4|10207.3|10206.4|10198.9|10198.3|748
1658731800000|2022-07-25 06:50:00|10206.2|10205.3|10197.4|10196.5|10209.3|10208.6|10197.2|10196.3|880
1658732100000|2022-07-25 06:55:00|10197.3|10196.4|10197.1|10196.2|10200.6|10199.7|10195.7|10194.8|807
1658732400000|2022-07-25 07:00:00|10197|10196.1|10195.9|10195|10201.6|10200.7|10193|10192.1|1061
1658732700000|2022-07-25 07:05:00|10196|10195.1|10197|10196.1|10199.1|10198.2|10193.8|10193.2|941
1658733000000|2022-07-25 07:10:00|10196.9|10196|10202.5|10201.6|10204|10203.1|10196|10195.4|941
1658733300000|2022-07-25 07:15:00|10202.3|10201.4|10189.2|10188.3|10202.9|10202|10186.7|10185.8|1161
1658733600000|2022-07-25 07:20:00|10189.1|10188.2|10211.9|10210.6|10223.2|10221.7|10188.7|10187.8|1599
1658733900000|2022-07-25 07:25:00|10211.8|10210.7|10202.7|10201.8|10214.7|10213.7|10201|10200.1|1375
1658734200000|2022-07-25 07:30:00|10202.8|10201.9|10202.7|10201.8|10208.2|10207.3|10199.9|10199|1118
1658734500000|2022-07-25 07:35:00|10202.3|10201.4|10194.3|10193.4|10207|10206.1|10193.5|10192.6|1075
1658734800000|2022-07-25 07:40:00|10194.5|10193.6|10196.1|10195.2|10202.7|10202|10194.5|10193.6|1027
1658735100000|2022-07-25 07:45:00|10196.2|10195.3|10195.1|10194.2|10199.4|10198.5|10193.4|10192.6|836
1658735400000|2022-07-25 07:50:00|10195|10194.4|10196.1|10195.5|10201.3|10200.4|10193.5|10192.8|908
1658735700000|2022-07-25 07:55:00|10196|10195.4|10194|10192.1|10197.2|10196.6|10190.9|10190|906
1658736000000|2022-07-25 08:00:00|10193.9|10192.5|10204.9|10204|10205.4|10204.5|10179.8|10178.2|1738
1658736300000|2022-07-25 08:05:00|10204.7|10203.8|10204.2|10203.3|10208.7|10207.8|10202.4|10201.5|1345
1658736600000|2022-07-25 08:10:00|10204.3|10203.4|10205|10204.1|10207.5|10206.6|10200.6|10199.7|1027
1658736900000|2022-07-25 08:15:00|10204.7|10203.8|10206.1|10205.2|10212.1|10211.2|10201.9|10201|1009
1658737200000|2022-07-25 08:20:00|10206.2|10205.3|10209.1|10208.2|10210.9|10210|10203.9|10203|945
1658737500000|2022-07-25 08:25:00|10208.9|10208|10202.1|10201.2|10210.8|10210|10201.5|10200.8|829
1658737800000|2022-07-25 08:30:00|10202|10201.4|10207.8|10206.9|10209.9|10209.2|10201.8|10201|835
1658738100000|2022-07-25 08:35:00|10207.9|10207|10217.7|10217.1|10221.3|10220.6|10206.5|10205.6|1179
1658738400000|2022-07-25 08:40:00|10217.8|10216.8|10213.6|10213|10220.4|10219.6|10213.4|10212.8|997
1658738700000|2022-07-25 08:45:00|10213.7|10212.8|10216.2|10215.6|10218.8|10218.1|10213.4|10212.5|769
1658739000000|2022-07-25 08:50:00|10216.1|10215.5|10215.7|10215.1|10220.2|10219.6|10214.6|10213.9|791
1658739300000|2022-07-25 08:55:00|10215.6|10215|10222.6|10221.7|10229.1|10228.2|10214.6|10213.8|1094
1658739600000|2022-07-25 09:00:00|10222.7|10221.8|10227.1|10226.5|10227.8|10226.9|10220.1|10219.2|981
1658739900000|2022-07-25 09:05:00|10227|10226.4|10239|10238.4|10239.2|10238.5|10225.7|10225.1|1076
1658740200000|2022-07-25 09:10:00|10238.7|10238.1|10245.8|10245.2|10254.9|10253.3|10238.7|10238.1|1202
1658740500000|2022-07-25 09:15:00|10246|10245.1|10245.6|10244.7|10247.4|10246.8|10241.8|10241.1|797
1658740800000|2022-07-25 09:20:00|10245.7|10244.8|10247.5|10246.9|10251.5|10250.9|10244.3|10243.6|875
1658741100000|2022-07-25 09:25:00|10247.4|10246.8|10242.6|10241.7|10248.2|10247.6|10241.5|10240.7|671
1658741400000|2022-07-25 09:30:00|10242.5|10241.6|10244.1|10243.2|10249.3|10248.4|10240.9|10240.2|772
1658741700000|2022-07-25 09:35:00|10243.9|10243|10245.6|10244.7|10247.4|10246.6|10243.4|10242.6|577
1658742000000|2022-07-25 09:40:00|10245.4|10244.5|10245.4|10244.8|10248.8|10248|10243.9|10243.3|643
1658742300000|2022-07-25 09:45:00|10245.5|10244.9|10244.2|10243.3|10246.8|10246|10242.5|10241.6|590
1658742600000|2022-07-25 09:50:00|10244.1|10243.2|10239.3|10238.4|10244.1|10243.2|10238.9|10238|699
1658742900000|2022-07-25 09:55:00|10239.4|10238.5|10243.3|10242.4|10243.6|10242.7|10238.4|10237.5|686
1658743200000|2022-07-25 10:00:00|10243.2|10242.3|10241.7|10240.8|10243.6|10242.7|10237.9|10237.1|599
1658743500000|2022-07-25 10:05:00|10241.6|10240.7|10237.4|10236.8|10241.9|10241.2|10236.7|10236.1|590
1658743800000|2022-07-25 10:10:00|10237.5|10236.9|10238.7|10237.8|10240.2|10239.6|10235.5|10234.8|521
1658744100000|2022-07-25 10:15:00|10238.8|10237.9|10231.1|10230.5|10239.3|10238.7|10231.1|10230.4|568
1658744400000|2022-07-25 10:20:00|10231.2|10230.6|10225.6|10225|10231.8|10231.1|10220.5|10219.9|924
1658744700000|2022-07-25 10:25:00|10225.4|10224.8|10222.3|10221.7|10226.2|10225.3|10221.5|10220.8|592
1658745000000|2022-07-25 10:30:00|10222.6|10222|10219.7|10219.1|10222.7|10222.1|10214.7|10214.1|801
1658745300000|2022-07-25 10:35:00|10219.8|10219.2|10220.2|10219.3|10221.8|10221|10218.5|10217.8|643
1658745600000|2022-07-25 10:40:00|10220.1|10219.5|10220.8|10220.2|10222.7|10222.1|10219.3|10218.4|590
1658745900000|2022-07-25 10:45:00|10220.9|10220.3|10224.6|10223.7|10225.8|10225|10218.8|10218.2|699
1658746200000|2022-07-25 10:50:00|10224.5|10223.6|10228.7|10228.1|10229.1|10228.5|10223.1|10222.5|608
1658746500000|2022-07-25 10:55:00|10228.9|10228.3|10235|10234.4|10235|10234.4|10227.8|10226.9|751
1658746800000|2022-07-25 11:00:00|10235.1|10234.5|10233.6|10232.7|10236.7|10236.1|10231.1|10230.3|839
1658747100000|2022-07-25 11:05:00|10233.7|10232.8|10237.4|10236.5|10241.1|10240.5|10232.6|10232|800
1658747400000|2022-07-25 11:10:00|10237.2|10236.6|10241.5|10240.9|10243.1|10242.2|10236.4|10235.8|718
1658747700000|2022-07-25 11:15:00|10241.6|10241|10244|10243.4|10244.7|10244.1|10240.8|10240.1|556
1658748000000|2022-07-25 11:20:00|10244.1|10243.2|10255.1|10254.2|10258.4|10257.8|10243.1|10242.5|918
1658748300000|2022-07-25 11:25:00|10255.2|10254.3|10247.2|10246.3|10255.5|10254.7|10246.8|10246|910
1658748600000|2022-07-25 11:30:00|10246.8|10246.2|10243|10242.4|10250|10249.3|10242.8|10242.2|715
1658748900000|2022-07-25 11:35:00|10243.1|10242.5|10238.8|10237.9|10243.7|10243.1|10238|10237.1|938
1658749200000|2022-07-25 11:40:00|10238.9|10238|10238.6|10238|10242.6|10241.7|10236.1|10235.3|767
1658749500000|2022-07-25 11:45:00|10238.7|10238.1|10234.4|10233.5|10241.5|10240.8|10230.8|10229.9|919
1658749800000|2022-07-25 11:50:00|10234.2|10233.3|10233.2|10232.6|10237.7|10237.1|10232.3|10231.7|711
1658750100000|2022-07-25 11:55:00|10233.1|10232.5|10229.9|10229.3|10233.3|10232.7|10229.4|10228.8|820
1658750400000|2022-07-25 12:00:00|10230|10229.4|10228.6|10228|10233.8|10233|10223.7|10222.8|1073
1658750700000|2022-07-25 12:05:00|10228.5|10227.9|10234.2|10233.6|10234.9|10234.3|10227.5|10226.6|866
1658751000000|2022-07-25 12:10:00|10234.3|10233.4|10236.5|10235.6|10237.1|10236.4|10232.6|10231.9|786
1658751300000|2022-07-25 12:15:00|10236.6|10235.7|10236.5|10235.9|10240.3|10239.6|10234.4|10233.8|696
1658751600000|2022-07-25 12:20:00|10236.2|10235.6|10236.6|10236|10242.9|10242.3|10236.2|10235.6|846
1658751900000|2022-07-25 12:25:00|10236.7|10235.8|10234.8|10233.9|10237.8|10237.1|10231.8|10231|795
1658752200000|2022-07-25 12:30:00|10234.4|10233.5|10241.6|10241|10241.8|10241|10233.6|10232.7|870
1658752500000|2022-07-25 12:35:00|10241.8|10240.9|10239|10238.1|10241.8|10241.2|10237.1|10236.2|838
1658752800000|2022-07-25 12:40:00|10238.9|10238|10242.7|10242.1|10243.3|10242.7|10234.4|10233.8|884
1658753100000|2022-07-25 12:45:00|10242.6|10242|10241.6|10240.7|10244.8|10244.2|10239.2|10238.4|773
1658753400000|2022-07-25 12:50:00|10241.7|10240.8|10242.4|10241.5|10245.4|10244.8|10240.7|10240|679
1658753700000|2022-07-25 12:55:00|10242.3|10241.4|10246|10245.4|10248.2|10247.5|10240.6|10239.8|869
1658754000000|2022-07-25 13:00:00|10245.9|10245.3|10246.8|10245.9|10247.9|10247.3|10243.6|10242.9|720
1658754300000|2022-07-25 13:05:00|10246.7|10245.8|10244.8|10244.2|10248.8|10247.9|10241.8|10241.2|720
1658754600000|2022-07-25 13:10:00|10244.9|10244|10239.4|10238.8|10244.9|10244|10239.3|10238.7|565
1658754900000|2022-07-25 13:15:00|10239.5|10238.9|10242.7|10242.1|10243.3|10242.7|10236.1|10235.3|732
1658755200000|2022-07-25 13:20:00|10242.8|10242.2|10246.4|10245.8|10247|10246.2|10240.9|10240|706
1658755500000|2022-07-25 13:25:00|10246.5|10245.6|10248.8|10248.2|10255.4|10254.8|10246.2|10245.5|849
1658755800000|2022-07-25 13:30:00|10249|10248.4|10244.5|10243.6|10250.4|10249.5|10244.1|10243.3|1010
1658756100000|2022-07-25 13:35:00|10244.6|10243.7|10240.3|10239.4|10244.6|10244|10237.5|10236.8|928
1658756400000|2022-07-25 13:40:00|10240.6|10239.7|10241.7|10241.1|10244.3|10243.4|10239.5|10238.6|889
1658756700000|2022-07-25 13:45:00|10241.6|10241|10243.7|10243.1|10244|10243.4|10236.1|10235.4|910
1658757000000|2022-07-25 13:50:00|10243.8|10243.2|10247.9|10247|10249.9|10249.1|10242.2|10241.4|834
1658757300000|2022-07-25 13:55:00|10248|10247.1|10249.1|10248.5|10250.6|10250|10246.2|10245.4|846
1658757600000|2022-07-25 14:00:00|10248.9|10248.3|10248.3|10247.4|10251.9|10251.3|10247.7|10246.8|865
1658757900000|2022-07-25 14:05:00|10248.5|10247.6|10249.5|10248.6|10249.5|10248.7|10241.6|10240.9|939
1658758200000|2022-07-25 14:10:00|10249.4|10248.8|10245.1|10244.2|10249.5|10248.9|10243|10242.3|868
1658758500000|2022-07-25 14:15:00|10245.2|10244.3|10244.7|10243.8|10245.9|10245|10241.6|10240.7|753
1658758800000|2022-07-25 14:20:00|10244.8|10243.9|10247|10246.4|10249.7|10249.1|10243.2|10242.6|847
1658759100000|2022-07-25 14:25:00|10247.3|10246.7|10224.8|10223.9|10250.3|10249.7|10218.2|10216.6|1896
1658759400000|2022-07-25 14:30:00|10225|10223.8|10213|10211.9|10229.7|10228.6|10211.6|10210.4|1626
1658759700000|2022-07-25 14:35:00|10212.9|10212.1|10213.7|10212.8|10220|10219.1|10211.6|10210.7|1703
1658760000000|2022-07-25 14:40:00|10213.6|10212.7|10213.5|10212.6|10216.1|10215.5|10203.9|10203|1493
1658760300000|2022-07-25 14:45:00|10213.4|10212.5|10215.1|10214.2|10221.2|10220.3|10212.1|10211.2|1195
1658760600000|2022-07-25 14:50:00|10215|10214.1|10212.6|10211.7|10216.2|10215.3|10209|10208.4|1251
1658760900000|2022-07-25 14:55:00|10212.2|10211.3|10218.8|10217.9|10219.5|10218.9|10210.6|10209.9|1260
1658761200000|2022-07-25 15:00:00|10218.7|10217.8|10221.5|10220.6|10223.5|10222.7|10216.6|10216|1025
1658761500000|2022-07-25 15:05:00|10221.3|10220.4|10219.4|10218.5|10221.4|10220.6|10216.3|10215.6|850
1658761800000|2022-07-25 15:10:00|10219.1|10218.2|10213.6|10212.7|10220.6|10219.7|10213.4|10212.6|846
1658762100000|2022-07-25 15:15:00|10213.7|10212.8|10214.3|10213.7|10214.9|10214.3|10209.8|10209|844
1658762400000|2022-07-25 15:20:00|10214.4|10213.8|10211.1|10210.2|10214.4|10213.8|10209.4|10208.6|725
1658762700000|2022-07-25 15:25:00|10211.2|10210.3|10210.3|10209.7|10212.2|10211.3|10206.3|10205.7|717
1658763000000|2022-07-25 15:30:00|10210.5|10209.9|10219.5|10218.9|10220.3|10219.4|10210.4|10209.5|794
1658763300000|2022-07-25 15:35:00|10219.3|10218.7|10214.2|10213.3|10221.2|10220.3|10213.4|10212.6|682
1658763600000|2022-07-25 15:40:00|10214.1|10213.2|10218.5|10217.6|10219.3|10218.4|10213.6|10212.7|651
1658763900000|2022-07-25 15:45:00|10218.2|10217.4|10214.6|10213.7|10219.4|10218.5|10213.9|10213|677
1658764200000|2022-07-25 15:50:00|10214.7|10213.8|10211.5|10210.6|10215|10214.3|10210|10209.2|628
1658764500000|2022-07-25 15:55:00|10211.2|10210.4|10210.5|10209.6|10212|10211.1|10206.7|10206|719
1658764800000|2022-07-25 16:00:00|10210.6|10209.7|10209.7|10209.1|10212.9|10212.2|10207.6|10206.7|813
1658765100000|2022-07-25 16:05:00|10209.8|10209.2|10210.7|10209.8|10214.3|10213.3|10209.8|10209|493
1658765400000|2022-07-25 16:10:00|10210.9|10210|10208|10207.1|10212.7|10211.8|10207.4|10206.6|494
1658765700000|2022-07-25 16:15:00|10208.1|10207.2|10210|10209.1|10211|10210.4|10207.4|10206.6|404
1658766000000|2022-07-25 16:20:00|10210.1|10209.2|10209|10208.1|10210.4|10209.4|10206.7|10205.8|420
1658766300000|2022-07-25 16:25:00|10208.9|10208|10212.8|10212.2|10213.2|10212.2|10208.7|10208|397
1658766600000|2022-07-25 16:30:00|10213|10212.1|10216.5|10215.6|10218.1|10217.3|10212.4|10211.5|515
1658766900000|2022-07-25 16:35:00|10216.3|10215.7|10218.3|10217.4|10219.8|10218.8|10216.1|10215.4|479
1658767200000|2022-07-25 16:40:00|10218.4|10217.5|10220.2|10219.3|10220.5|10219.8|10218.4|10217.5|327
1658767500000|2022-07-25 16:45:00|10220.1|10219.5|10222.9|10222|10225.6|10224.7|10220.1|10219.5|506
1658767800000|2022-07-25 16:50:00|10222.8|10222.3|10216.9|10216|10223|10222.3|10216.1|10215.3|505
1658768100000|2022-07-25 16:55:00|10217|10216.1|10221.6|10221|10222|10221.2|10215.2|10214.3|570
1658768400000|2022-07-25 17:00:00|10221.5|10220.9|10225.4|10224.5|10227.1|10226|10221|10220.3|695
1658768700000|2022-07-25 17:05:00|10225.7|10224.8|10229.4|10228.5|10229.5|10228.5|10224.4|10223.5|476
1658769000000|2022-07-25 17:10:00|10229|10228.1|10226.4|10225.5|10229.4|10228.5|10226.1|10225.4|503
1658769300000|2022-07-25 17:15:00|10226.5|10225.6|10224|10223.1|10227.7|10226.7|10223.6|10222.7|389
1658769600000|2022-07-25 17:20:00|10224.1|10223.2|10223.3|10222.4|10226.4|10225.8|10222.9|10222.1|371
1658769900000|2022-07-25 17:25:00|10223.5|10222.9|10225.1|10224.5|10225.5|10224.8|10223.2|10222.4|431
1658770200000|2022-07-25 17:30:00|10224.8|10224.2|10221.4|10220.5|10226.4|10225.5|10220.5|10219.7|385
1658770500000|2022-07-25 17:35:00|10221.3|10220.4|10217.7|10216.8|10222.3|10221.4|10217.2|10216.3|338
1658770800000|2022-07-25 17:40:00|10217.8|10216.9|10216.7|10215.8|10219|10218.3|10216.5|10215.8|308
1658771100000|2022-07-25 17:45:00|10216.9|10216|10218.7|10217.8|10218.8|10218.1|10216.1|10215.3|324
1658771400000|2022-07-25 17:50:00|10218.8|10217.9|10217.1|10216.2|10218.8|10218.1|10214.1|10213.4|405
1658771700000|2022-07-25 17:55:00|10217|10216.4|10220.8|10219.9|10221|10220.1|10216.7|10216|358
1658772000000|2022-07-25 18:00:00|10220.9|10220|10221.5|10220.6|10222.2|10221.3|10219.1|10218.2|475
1658772300000|2022-07-25 18:05:00|10221.4|10220.5|10221.2|10220.3|10223.3|10222.5|10219.4|10218.7|272
1658772600000|2022-07-25 18:10:00|10220.7|10220.1|10224.7|10223.8|10225.3|10224.4|10220.7|10219.8|288
1658772900000|2022-07-25 18:15:00|10224.3|10223.7|10225.1|10224.2|10225.9|10225|10224|10223.1|316
1658773200000|2022-07-25 18:20:00|10225|10224.1|10224|10223.1|10226.2|10225.3|10221.9|10221.1|434
1658773500000|2022-07-25 18:25:00|10223.9|10223|10225.2|10224.3|10225.8|10225.1|10223.6|10222.8|306
1658773800000|2022-07-25 18:30:00|10225.3|10224.4|10224.4|10223.5|10225.8|10225.1|10222.8|10222|328
1658774100000|2022-07-25 18:35:00|10224.3|10223.4|10225.8|10224.9|10228|10227|10223.8|10222.9|507
1658774400000|2022-07-25 18:40:00|10225.9|10225|10227.2|10226.3|10227.5|10226.6|10224.9|10224.1|307
1658774700000|2022-07-25 18:45:00|10227.3|10226.4|10224.3|10223.2|10227.4|10226.5|10223.4|10222.8|387
1658775000000|2022-07-25 18:50:00|10224.1|10223.1|10221.6|10220.7|10225.2|10224.3|10221.2|10220.4|357
1658775300000|2022-07-25 18:55:00|10221.7|10220.8|10221.8|10220.9|10222.3|10221.5|10219.7|10219.1|438
1658775600000|2022-07-25 19:00:00|10221.7|10221.1|10222|10221.1|10223.5|10222.6|10221.2|10220.4|503
1658775900000|2022-07-25 19:05:00|10222.2|10221.3|10223.8|10222.9|10223.8|10223|10221.5|10220.6|332
1658776200000|2022-07-25 19:10:00|10223.9|10223|10223.8|10222.9|10224.3|10223.4|10222.2|10221.6|348
1658776500000|2022-07-25 19:15:00|10223.6|10223|10223.9|10223|10225.2|10224.4|10223.2|10222.6|295
1658776800000|2022-07-25 19:20:00|10223.8|10223.2|10224.6|10223.7|10224.9|10224.2|10222.5|10221.7|290
1658777100000|2022-07-25 19:25:00|10224.7|10223.8|10224.6|10224|10225.9|10225.1|10223.5|10222.9|414
1658777400000|2022-07-25 19:30:00|10224.5|10223.9|10224.5|10223.6|10226.3|10225.6|10223|10222.2|404
1658777700000|2022-07-25 19:35:00|10224.4|10223.8|10224.8|10224.2|10225.3|10224.6|10223.1|10222.5|250
1658778000000|2022-07-25 19:40:00|10224.7|10224.1|10221.3|10220.4|10225.2|10224.5|10221|10220.2|312
1658778300000|2022-07-25 19:45:00|10221.4|10220.5|10223.7|10222.8|10224.7|10224|10221.3|10220.4|235
1658778600000|2022-07-25 19:50:00|10223.9|10223|10224.6|10223.7|10225.2|10224.4|10223|10222.1|392
1658778900000|2022-07-25 19:55:00|10224.5|10223.6|10225.9|10225.3|10226.3|10225.7|10223|10222.3|386
1658779200000|2022-07-25 20:00:00|10226.1|10225.2|10226.1|10225.2|10227.4|10226.5|10224.3|10223.4|382
1658779500000|2022-07-25 20:05:00|10226.2|10225.3|10226.1|10225.5|10226.3|10225.7|10225.5|10224.6|197
1658779800000|2022-07-25 20:10:00|10226|10225.4|10225.3|10224.4|10226.3|10225.6|10225.2|10224.4|154
1658780100000|2022-07-25 20:15:00|10225.4|10224.5|10224.3|10223.4|10226.9|10226|10224.3|10223.2|166
1658780400000|2022-07-25 20:20:00|10224.4|10223.5|10224|10223.1|10225.1|10224.2|10223.6|10222.7|173
1658780700000|2022-07-25 20:25:00|10223.9|10223|10224.4|10223.5|10226.7|10225.8|10223.9|10223|211
1658781000000|2022-07-25 20:30:00|10224.3|10223.4|10225.7|10224.8|10226|10225.1|10223.8|10223|163
1658781300000|2022-07-25 20:35:00|10225.6|10224.7|10225|10224.1|10225.8|10225.1|10224.4|10223.7|161
1658781600000|2022-07-25 20:40:00|10224.9|10224|10224.7|10223.8|10225.3|10224.4|10224.1|10223.2|163
1658781900000|2022-07-25 20:45:00|10224.8|10223.9|10222.3|10221.4|10224.9|10224|10222.2|10221.1|279
1658782200000|2022-07-25 20:50:00|10222.4|10221.2|10222.5|10221.2|10223.5|10222.4|10221.9|10220.7|252
1658782500000|2022-07-25 20:55:00|10222.6|10221.1|10223.4|10217.4|10224|10221.7|10220.1|10214.1|590
1658782800000|2022-07-25 21:00:00|10223.5|10217.5|10221.5|10215.5|10224.6|10218.6|10221.4|10215.4|77
1658783100000|2022-07-25 21:05:00|10221.6|10215.6|10222.6|10216.6|10222.8|10216.8|10221.6|10215.6|20
1658783400000|2022-07-25 21:10:00|10222.7|10216.7|10221.8|10218.4|10223.7|10220.2|10220.8|10216.5|230
1658783700000|2022-07-25 21:15:00|10221.6|10218.6|10221.6|10218.4|10221.9|10219.7|10220.6|10217.9|77
1658784000000|2022-07-25 21:20:00|10221.5|10218.3|10221.7|10218|10222.1|10219.4|10221|10217.6|134
1658784300000|2022-07-25 21:25:00|10221.6|10218.2|10221.9|10218.7|10222.7|10219.4|10220.9|10218|120
1658784600000|2022-07-25 21:30:00|10222|10218.6|10222.2|10219.6|10223.4|10220.1|10221.5|10217.4|135
1658784900000|2022-07-25 21:35:00|10222.3|10219.5|10220.2|10218.7|10222.6|10219.6|10220|10217.6|164
1658785200000|2022-07-25 21:40:00|10220.3|10218.1|10222.3|10219.1|10223.6|10219.9|10220|10216|223
1658785500000|2022-07-25 21:45:00|10222.4|10219.4|10222.9|10219.3|10224.5|10220.7|10221.4|10217.8|162
1658785800000|2022-07-25 21:50:00|10223.1|10219|10224.5|10219|10225.6|10220.5|10221.2|10217.7|205
1658786100000|2022-07-25 21:55:00|10224.8|10218.8|10223.1|10219.6|10225.2|10220.5|10222.3|10218.3|187
1658786400000|2022-07-25 22:00:00|10223.3|10218.6|10220.8|10219.2|10225.5|10220.3|10220.3|10217.4|385
1658786700000|2022-07-25 22:05:00|10220.9|10219.1|10222|10220.5|10223.1|10221.2|10220.5|10218.9|292
1658787000000|2022-07-25 22:10:00|10221.8|10220.9|10222.3|10220.9|10222.8|10221.1|10220.9|10219.7|450
1658787300000|2022-07-25 22:15:00|10222.2|10221|10222.2|10221|10222.9|10221.7|10221.4|10220.4|506
1658787600000|2022-07-25 22:20:00|10222.1|10221.2|10221.2|10220.1|10222.5|10221.2|10220.7|10219.3|586
1658787900000|2022-07-25 22:25:00|10221.3|10220|10220.9|10220|10221.4|10220.2|10220.7|10219.7|255
1658788200000|2022-07-25 22:30:00|10221|10219.7|10222.4|10221.2|10222.9|10221.7|10220.6|10219.5|478
1658788500000|2022-07-25 22:35:00|10222.5|10221.4|10222.8|10221.7|10223.1|10222|10222.2|10221.1|325
1658788800000|2022-07-25 22:40:00|10222.7|10221.8|10222.9|10221.6|10223.2|10222.2|10222.6|10221.5|314
1658789100000|2022-07-25 22:45:00|10223|10221.7|10222.9|10221.7|10223.2|10222.1|10222.3|10221.3|241
1658789400000|2022-07-25 22:50:00|10223|10221.8|10221.2|10220.1|10223.1|10221.9|10221.1|10219.9|366
1658789700000|2022-07-25 22:55:00|10221.3|10220|10220.8|10219.6|10221.3|10220.1|10219.7|10218.8|307
1658790000000|2022-07-25 23:00:00|10220.6|10219.7|10221.9|10221|10222|10221.1|10219.6|10218.5|270
1658790300000|2022-07-25 23:05:00|10222.1|10221.2|10220|10219.1|10222.1|10221.2|10219.9|10218.8|231
1658790600000|2022-07-25 23:10:00|10220.1|10219.2|10220.3|10219.4|10220.7|10219.8|10219.8|10218.7|173
1658790900000|2022-07-25 23:15:00|10220.4|10219.5|10220.3|10219.4|10220.6|10219.8|10219.7|10218.6|222
1658791200000|2022-07-25 23:20:00|10219.8|10219.2|10220.3|10219.4|10220.7|10219.8|10219.8|10218.7|350
1658791500000|2022-07-25 23:25:00|10220.5|10219.2|10219.8|10218.9|10221.7|10220.7|10219.8|10218.8|286
1658791800000|2022-07-25 23:30:00|10219.9|10219|10220.3|10219.4|10220.3|10219.4|10216.9|10216|218
1658792100000|2022-07-25 23:35:00|10220.2|10219.3|10219.4|10218.5|10220.4|10219.5|10218.8|10217.9|194
1658792400000|2022-07-25 23:40:00|10219.5|10218.3|10220.8|10219.9|10220.8|10220|10218.9|10218|480
1658792700000|2022-07-25 23:45:00|10220.9|10220|10222.2|10221.3|10225.8|10223|10220.6|10219.6|307
1658793000000|2022-07-25 23:50:00|10222.3|10221.1|10223|10222.1|10223.7|10223|10221.7|10220.5|253
1658793300000|2022-07-25 23:55:00|10223.1|10222|10223.7|10222.8|10223.9|10222.9|10222.8|10221.9|265
1658793600000|2022-07-26 00:00:00|10223.8|10222.9|10225.6|10224.7|10227|10225.9|10223.3|10222.4|501
1658793900000|2022-07-26 00:05:00|10225.7|10224.8|10225|10224.1|10225.7|10224.8|10223.7|10222.8|267
1658794200000|2022-07-26 00:10:00|10225.1|10224.2|10224.1|10223.2|10226|10225.2|10223|10222.1|264
1658794500000|2022-07-26 00:15:00|10224|10223.1|10228|10227.1|10228.4|10227.7|10222.6|10221.7|500
1658794800000|2022-07-26 00:20:00|10227.9|10227|10225.6|10224.7|10228.4|10227.5|10224.7|10223.8|479
1658795100000|2022-07-26 00:25:00|10225.7|10224.8|10227.6|10226.7|10227.7|10227|10224.9|10224|330
1658795400000|2022-07-26 00:30:00|10227.5|10226.9|10227.4|10226.5|10228.5|10227.7|10226.6|10225.7|434
1658795700000|2022-07-26 00:35:00|10227.2|10226.3|10229.2|10228.3|10230.4|10229.5|10225.2|10224.3|385
1658796000000|2022-07-26 00:40:00|10229.3|10228.4|10229.5|10228.6|10233.5|10232.6|10228.9|10228|438
1658796300000|2022-07-26 00:45:00|10229.4|10228.5|10229.4|10228.5|10229.5|10228.6|10226.8|10225.9|357
1658796600000|2022-07-26 00:50:00|10229.3|10228.4|10227.3|10226.4|10229.4|10228.5|10225.4|10224.5|549
1658796900000|2022-07-26 00:55:00|10227.4|10226.5|10230.5|10229.9|10231.5|10230.8|10227.4|10226.5|388
1658797200000|2022-07-26 01:00:00|10230.6|10230|10233.2|10232.6|10234|10233.1|10228.1|10227.2|606
1658797500000|2022-07-26 01:05:00|10233.3|10232.7|10237.2|10236.3|10237.6|10236.7|10233.2|10232.6|567
1658797800000|2022-07-26 01:10:00|10237.1|10236.2|10235.9|10235|10238.9|10238|10234.8|10234|446
1658798100000|2022-07-26 01:15:00|10236|10235.1|10238|10237.1|10241.3|10240.4|10235.7|10234.8|571
1658798400000|2022-07-26 01:20:00|10237.9|10237|10241.6|10240.7|10242.7|10241.9|10237.9|10237|516
1658798700000|2022-07-26 01:25:00|10241.5|10240.6|10243.3|10242.4|10244.2|10243.3|10240.8|10240|562
1658799000000|2022-07-26 01:30:00|10243.5|10242.6|10244.9|10244|10245.3|10244.4|10243.2|10242.3|456
1658799300000|2022-07-26 01:35:00|10244.8|10243.9|10247.5|10246.9|10250.8|10250|10244.5|10243.7|563
1658799600000|2022-07-26 01:40:00|10247.6|10247|10248.1|10247.2|10248.5|10247.6|10246.2|10245.5|387
1658799900000|2022-07-26 01:45:00|10248|10247.1|10244.1|10243.2|10248.1|10247.2|10242.8|10241.9|427
1658800200000|2022-07-26 01:50:00|10244.2|10243.3|10242.7|10241.8|10244.7|10243.8|10241.8|10240.9|388
1658800500000|2022-07-26 01:55:00|10242.5|10241.9|10241.3|10240.4|10243.1|10242.2|10240.4|10239.5|392
1658800800000|2022-07-26 02:00:00|10241.5|10240.6|10238.5|10237.6|10241.8|10240.9|10238.2|10237.4|382
1658801100000|2022-07-26 02:05:00|10238.8|10237.5|10238.2|10237.3|10239.7|10238.8|10237.1|10236.4|416
1658801400000|2022-07-26 02:10:00|10237.7|10237.1|10240.1|10239.5|10240.2|10239.5|10237.3|10236.4|327
1658801700000|2022-07-26 02:15:00|10240.2|10239.6|10239.3|10238.4|10240.3|10239.6|10237.7|10237|269
1658802000000|2022-07-26 02:20:00|10239.2|10238.3|10238.1|10237.5|10239.7|10239|10236.9|10236|374
1658802300000|2022-07-26 02:25:00|10238.3|10237.4|10237.5|10236.6|10238.8|10238.1|10236.3|10235.4|301
1658802600000|2022-07-26 02:30:00|10237.4|10236.5|10237.3|10236.4|10239.3|10238.6|10236.7|10235.9|401
1658802900000|2022-07-26 02:35:00|10237.2|10236.3|10237.9|10237|10238.9|10238.2|10237.1|10236.3|398
1658803200000|2022-07-26 02:40:00|10238|10237.1|10240.8|10239.9|10241.5|10240.7|10237.8|10237|366
1658803500000|2022-07-26 02:45:00|10240.7|10239.8|10244|10243.1|10244.8|10243.9|10240.7|10239.8|382
1658803800000|2022-07-26 02:50:00|10244.1|10243.2|10244.8|10243.9|10245.5|10244.9|10243.6|10242.7|367
1658804100000|2022-07-26 02:55:00|10244.7|10243.8|10239|10238.1|10244.8|10244.1|10238.7|10237.8|611
1658804400000|2022-07-26 03:00:00|10239.2|10238.3|10240.7|10240.1|10241.4|10240.7|10237.8|10237.2|392
1658804700000|2022-07-26 03:05:00|10240.8|10240.2|10241|10240.1|10243.3|10242.6|10240.6|10239.8|299
1658805000000|2022-07-26 03:10:00|10241.1|10240.2|10238.6|10237.7|10241.4|10240.5|10238.4|10237.6|159
1658805300000|2022-07-26 03:15:00|10238.5|10237.6|10237|10236.1|10239.1|10238.3|10236.5|10235.8|209
1658805600000|2022-07-26 03:20:00|10237.1|10236.2|10237.6|10236.7|10238.7|10237.8|10237|10236.1|195
1658805900000|2022-07-26 03:25:00|10237.8|10236.6|10237.6|10236.7|10238.3|10237.5|10236.6|10235.7|210
1658806200000|2022-07-26 03:30:00|10237.7|10236.8|10232.4|10231.5|10237.7|10236.8|10232.3|10231.4|303
1658806500000|2022-07-26 03:35:00|10232.5|10231.6|10228.7|10227.8|10233.2|10232.3|10228.3|10227.4|294
1658806800000|2022-07-26 03:40:00|10228.4|10227.5|10230.9|10230|10231.4|10230.6|10228.4|10227.5|333
1658807100000|2022-07-26 03:45:00|10230.8|10229.9|10228.7|10227.8|10230.9|10230.2|10228.5|10227.6|231
1658807400000|2022-07-26 03:50:00|10228.8|10227.9|10230|10229.1|10230.3|10229.6|10227.3|10226.4|284
1658807700000|2022-07-26 03:55:00|10230.1|10229.2|10230.6|10230|10230.8|10230.1|10229.1|10228.3|297
1658808000000|2022-07-26 04:00:00|10230.7|10229.8|10227.5|10226.6|10230.7|10229.9|10226|10225.2|221
1658808300000|2022-07-26 04:05:00|10227.4|10226.8|10229.1|10228.2|10229.4|10228.6|10227|10226.1|302
1658808600000|2022-07-26 04:10:00|10229.2|10228.3|10229.8|10229.2|10230.8|10229.9|10229.1|10228.2|193
1658808900000|2022-07-26 04:15:00|10229.9|10229.3|10229.7|10228.8|10232.3|10231.5|10229.5|10228.8|220
1658809200000|2022-07-26 04:20:00|10229.8|10228.9|10229.5|10228.9|10230.8|10230|10228.6|10227.7|226
1658809500000|2022-07-26 04:25:00|10229.8|10229.2|10227.6|10227|10229.8|10229.2|10227.1|10226.2|182
1658809800000|2022-07-26 04:30:00|10227.5|10226.9|10229|10228.1|10229.3|10228.5|10227.1|10226.3|202
1658810100000|2022-07-26 04:35:00|10229.1|10228.2|10226.5|10225.6|10229.1|10228.2|10226.3|10225.4|196
1658810400000|2022-07-26 04:40:00|10226.6|10225.7|10224.8|10223.9|10226.6|10225.7|10223.6|10222.7|208
1658810700000|2022-07-26 04:45:00|10224.7|10223.8|10226.2|10225.3|10227|10226.3|10224.5|10223.6|156
1658811000000|2022-07-26 04:50:00|10226.6|10225.7|10226.7|10226.1|10227.2|10226.5|10226.2|10225.6|161
1658811300000|2022-07-26 04:55:00|10226.6|10226|10226.1|10225.2|10227.3|10226.4|10225.5|10224.7|212
1658811600000|2022-07-26 05:00:00|10226.2|10225.3|10227.1|10226.2|10227.2|10226.5|10225|10224.2|251
1658811900000|2022-07-26 05:05:00|10227.2|10226.3|10228.6|10227.7|10229.3|10228.5|10226.9|10226|314
1658812200000|2022-07-26 05:10:00|10228.5|10227.6|10228.2|10227.3|10229.8|10228.9|10227.7|10226.8|277
1658812500000|2022-07-26 05:15:00|10228.3|10227.4|10227.3|10226.4|10229|10228.2|10226.9|10226.1|250
1658812800000|2022-07-26 05:20:00|10227.2|10226.3|10223.1|10222.2|10228.2|10227.4|10222.7|10222|318
1658813100000|2022-07-26 05:25:00|10224.1|10223.5|10225.6|10225|10227.2|10226.1|10224.1|10223.3|265
1658813400000|2022-07-26 05:30:00|10225.8|10224.9|10227|10226.1|10227.1|10226.4|10224.8|10223.9|349
1658813700000|2022-07-26 05:35:00|10227.1|10226.2|10225.1|10224.2|10227.1|10226.4|10225.1|10224.2|229
1658814000000|2022-07-26 05:40:00|10224.9|10224|10222.7|10221.8|10225.8|10224.9|10222.1|10221.2|248
1658814300000|2022-07-26 05:45:00|10223|10222.4|10223.6|10222.7|10224.3|10223.6|10221.4|10220.7|320
1658814600000|2022-07-26 05:50:00|10223.7|10222.8|10221.1|10220.2|10223.7|10222.8|10220.3|10219.6|272
1658814900000|2022-07-26 05:55:00|10221|10220.1|10215.4|10214.5|10221|10220.1|10213.5|10212.8|484
1658815200000|2022-07-26 06:00:00|10215.5|10214.6|10216.8|10215.9|10223.5|10222.7|10215.5|10214.6|755
1658815500000|2022-07-26 06:05:00|10216.9|10216|10219.3|10218.4|10221|10220.4|10216.9|10216|436
1658815800000|2022-07-26 06:10:00|10219.4|10218.5|10220|10219.1|10220.4|10219.4|10218.3|10217.7|384
1658816100000|2022-07-26 06:15:00|10219.9|10219|10219.7|10218.8|10222.5|10221.6|10218.6|10217.9|525
1658816400000|2022-07-26 06:20:00|10219.6|10218.7|10219.1|10217.9|10220.8|10219.9|10218.2|10217.5|488
1658816700000|2022-07-26 06:25:00|10218.9|10218|10223.6|10223|10224.4|10223.5|10218.2|10217.4|503
1658817000000|2022-07-26 06:30:00|10223.7|10222.8|10222.9|10222.3|10223.9|10223.3|10220.8|10219.9|580
1658817300000|2022-07-26 06:35:00|10223|10222.4|10227.3|10226.4|10229.1|10228.1|10220.4|10219.7|738
1658817600000|2022-07-26 06:40:00|10227.4|10226.5|10227.6|10226.7|10227.8|10227.1|10225.8|10225|614
1658817900000|2022-07-26 06:45:00|10227.7|10226.8|10227.4|10226.8|10229.8|10229.1|10227|10226.2|407
1658818200000|2022-07-26 06:50:00|10227.5|10226.9|10222.1|10221.5|10228|10227.4|10221.9|10221.1|503
1658818500000|2022-07-26 06:55:00|10221.8|10221.2|10212.9|10212.3|10221.8|10221.2|10210.3|10209.7|1070
1658818800000|2022-07-26 07:00:00|10212.8|10212.2|10217.4|10216.5|10217.4|10216.5|10208.8|10208|1017
1658819100000|2022-07-26 07:05:00|10217.2|10216.3|10217.8|10216.9|10221.3|10220.6|10215.8|10215|884
1658819400000|2022-07-26 07:10:00|10217.9|10217|10226.3|10225.4|10226.8|10226|10217.5|10216.7|888
1658819700000|2022-07-26 07:15:00|10226.4|10225.5|10223.7|10222.8|10226.8|10225.9|10219.1|10218.3|855
1658820000000|2022-07-26 07:20:00|10223.3|10222.7|10224.8|10223.9|10226.3|10225.6|10220.4|10219.5|753
1658820300000|2022-07-26 07:25:00|10224.7|10223.8|10234.6|10233.7|10236.3|10235.4|10224.2|10223.6|814
1658820600000|2022-07-26 07:30:00|10234.9|10234|10230.2|10229.6|10236.7|10236|10229.6|10228.9|818
1658820900000|2022-07-26 07:35:00|10230.4|10229.5|10223.1|10222.2|10230.8|10230|10222.1|10221.4|683
1658821200000|2022-07-26 07:40:00|10223|10222.1|10224.8|10223.9|10226.9|10226.1|10222.8|10222|731
1658821500000|2022-07-26 07:45:00|10225|10224.2|10218.8|10217.9|10225.7|10224.9|10216.6|10215.7|720
1658821800000|2022-07-26 07:50:00|10218.9|10218|10213.6|10213|10222.3|10221.5|10213.4|10212.7|703
1658822100000|2022-07-26 07:55:00|10213.8|10213.2|10219.5|10218.9|10222|10221.1|10213.6|10212.9|593
1658822400000|2022-07-26 08:00:00|10219.7|10219.1|10214.3|10213.4|10222.7|10221.9|10213.7|10212.8|784
1658822700000|2022-07-26 08:05:00|10214.2|10213.3|10206.4|10205.5|10216.1|10215.4|10204.6|10203.9|867
1658823000000|2022-07-26 08:10:00|10206.3|10205.4|10206.8|10206.2|10211|10210.1|10202.8|10201.9|748
1658823300000|2022-07-26 08:15:00|10207.2|10206.6|10211.6|10210.7|10212|10211.1|10204.1|10203.3|721
1658823600000|2022-07-26 08:20:00|10211.8|10210.9|10215.7|10214.8|10215.7|10214.8|10209.4|10208.5|580
1658823900000|2022-07-26 08:25:00|10215.9|10215|10216.7|10215.8|10217.7|10217.1|10214.1|10213.2|579
1658824200000|2022-07-26 08:30:00|10217.3|10216.4|10216.9|10216.3|10221|10220.2|10215.2|10214.4|710
1658824500000|2022-07-26 08:35:00|10217.1|10216.2|10214.8|10213.9|10217.1|10216.3|10211.5|10210.8|708
1658824800000|2022-07-26 08:40:00|10214.9|10214|10218.3|10217.7|10220.1|10219.5|10212.6|10211.8|751
1658825100000|2022-07-26 08:45:00|10218.5|10217.6|10211.5|10210.6|10218.6|10217.9|10210.9|10210.1|668
1658825400000|2022-07-26 08:50:00|10211.6|10210.7|10203.5|10202.6|10214.9|10214.2|10202.6|10202|756
1658825700000|2022-07-26 08:55:00|10203.4|10202.5|10208.2|10207.6|10209.5|10208.9|10203.3|10202.5|672
1658826000000|2022-07-26 09:00:00|10208.3|10207.7|10205.9|10205|10208.6|10207.9|10203.4|10202.6|642
1658826300000|2022-07-26 09:05:00|10205.7|10205.1|10206.6|10206|10208.1|10207.3|10204|10203.4|564
1658826600000|2022-07-26 09:10:00|10206.3|10205.7|10202.8|10201.9|10208.6|10208|10200.7|10199.8|708
1658826900000|2022-07-26 09:15:00|10202.9|10202|10198|10197.1|10204.4|10203.7|10195.3|10194.5|699
1658827200000|2022-07-26 09:20:00|10197.9|10197|10187.8|10186.9|10198|10197.1|10186.4|10185.5|829
1658827500000|2022-07-26 09:25:00|10187.7|10186.8|10183.7|10182.8|10187.8|10186.9|10175.2|10174.3|904
1658827800000|2022-07-26 09:30:00|10183.6|10182.7|10177.7|10176.8|10185.3|10184.6|10175.4|10174.7|845
1658828100000|2022-07-26 09:35:00|10177.9|10177.3|10178.8|10178.2|10183.2|10182.5|10176.4|10175.7|650
1658828400000|2022-07-26 09:40:00|10179.1|10178.5|10178.7|10178.1|10181.6|10181|10176.7|10176.1|740
1658828700000|2022-07-26 09:45:00|10178.6|10178|10178.1|10177.2|10182.2|10181.3|10171.3|10170.5|844
1658829000000|2022-07-26 09:50:00|10178.2|10177.3|10177.4|10176.8|10181.5|10180.6|10174.5|10173.7|702
1658829300000|2022-07-26 09:55:00|10177.8|10176.9|10176|10175.4|10179.3|10178.4|10173.2|10172.6|635
1658829600000|2022-07-26 10:00:00|10176.2|10175.3|10171.7|10170.8|10176.4|10175.8|10170.7|10170|763
1658829900000|2022-07-26 10:05:00|10171.5|10170.9|10163.8|10162.9|10178.8|10177.9|10158.9|10158|1269
1658830200000|2022-07-26 10:10:00|10163.7|10162.8|10153.9|10153|10164.2|10163.4|10152.9|10152|1004
1658830500000|2022-07-26 10:15:00|10154.1|10153.2|10140.8|10139.9|10155|10154.1|10136.3|10135.4|1092
1658830800000|2022-07-26 10:20:00|10140.7|10140.1|10143.3|10142.4|10147.1|10146.2|10136.2|10135.3|1097
1658831100000|2022-07-26 10:25:00|10143.2|10142.3|10151.9|10151|10152.2|10151.3|10141.8|10140.9|901
1658831400000|2022-07-26 10:30:00|10152|10151.1|10142.3|10141.4|10152|10151.1|10141.8|10141.2|792
1658831700000|2022-07-26 10:35:00|10142.1|10141.5|10147.7|10146.8|10148.8|10148|10137.9|10137|1005
1658832000000|2022-07-26 10:40:00|10147.4|10146.5|10146.1|10145.2|10148.3|10147.6|10141.5|10140.8|901
1658832300000|2022-07-26 10:45:00|10146.2|10145.3|10144.8|10143.9|10150.4|10149.7|10144.3|10143.4|754
1658832600000|2022-07-26 10:50:00|10144.7|10143.8|10150.3|10149.7|10152.1|10151.4|10142.1|10141.2|870
1658832900000|2022-07-26 10:55:00|10150.2|10149.6|10151.7|10151.1|10152.5|10151.9|10147.7|10147.1|659
1658833200000|2022-07-26 11:00:00|10152|10151.4|10151.2|10150.3|10153.1|10152.2|10145.7|10144.9|769
1658833500000|2022-07-26 11:05:00|10151.1|10150.2|10147|10146.4|10152.8|10152.1|10144.7|10144.1|719
1658833800000|2022-07-26 11:10:00|10146.9|10146.3|10142|10141.1|10148.2|10147.6|10140.7|10140.1|689
1658834100000|2022-07-26 11:15:00|10141.8|10141.2|10135.7|10135.1|10141.8|10141.2|10135.5|10134.8|718
1658834400000|2022-07-26 11:20:00|10135.6|10135|10138.9|10138.3|10140|10139.4|10135.3|10134.7|607
1658834700000|2022-07-26 11:25:00|10139|10138.1|10142.2|10141.3|10143.8|10143.2|10136.1|10135.4|660
1658835000000|2022-07-26 11:30:00|10142.1|10141.5|10136.1|10135.5|10143.3|10142.6|10136|10135.4|767
1658835300000|2022-07-26 11:35:00|10136|10135.4|10134.8|10134.2|10141.1|10140.5|10132.4|10131.5|742
1658835600000|2022-07-26 11:40:00|10134.9|10134|10127.4|10126.5|10138|10137.3|10125.1|10124.3|922
1658835900000|2022-07-26 11:45:00|10127.5|10126.4|10129.9|10129|10131.3|10130.6|10125.5|10124.6|775
1658836200000|2022-07-26 11:50:00|10130|10129.1|10133|10132.1|10133.4|10132.7|10126.6|10125.8|842
1658836500000|2022-07-26 11:55:00|10133.1|10132.2|10132|10131.1|10138|10137.3|10130|10129.2|908
1658836800000|2022-07-26 12:00:00|10131.8|10130.9|10131.1|10130.5|10133.2|10132.5|10128.9|10128.2|910
1658837100000|2022-07-26 12:05:00|10131|10130.4|10130.9|10130|10132.6|10132|10127.9|10127.3|649
1658837400000|2022-07-26 12:10:00|10131|10130.1|10124.6|10124|10133.3|10132.7|10124.4|10123.5|698
1658837700000|2022-07-26 12:15:00|10124.7|10124.1|10117.1|10116.2|10125|10124.1|10116.5|10115.9|973
1658838000000|2022-07-26 12:20:00|10117.2|10116.5|10120.9|10120|10124|10123.2|10116.8|10116.1|839
1658838300000|2022-07-26 12:25:00|10120.8|10119.9|10124.4|10123.5|10127.8|10126.9|10120.4|10119.7|663
1658838600000|2022-07-26 12:30:00|10124.3|10123.4|10135.8|10134.9|10136.7|10135.8|10122.8|10121.9|947
1658838900000|2022-07-26 12:35:00|10135.7|10134.8|10132.3|10131.4|10138.8|10137.9|10131.8|10131|807
1658839200000|2022-07-26 12:40:00|10132.2|10131.3|10133.5|10132.6|10136.8|10135.9|10131.7|10130.9|790
1658839500000|2022-07-26 12:45:00|10133.6|10132.7|10136.6|10136|10138.3|10137.4|10130|10129.1|787
1658839800000|2022-07-26 12:50:00|10136.7|10136.1|10143.5|10142.6|10143.5|10142.6|10134.3|10133.7|924
1658840100000|2022-07-26 12:55:00|10143.1|10142.2|10148.9|10148|10149.9|10148.9|10136.6|10135.7|725
1658840400000|2022-07-26 13:00:00|10148.6|10147.7|10152|10151.1|10152.1|10151.2|10133.6|10132.7|1554
1658840700000|2022-07-26 13:05:00|10152.1|10151|10143.5|10142.6|10153.5|10152.5|10143.3|10142.4|993
1658841000000|2022-07-26 13:10:00|10143.6|10142.7|10138.3|10137.4|10144.6|10143.8|10137.3|10136.4|795
1658841300000|2022-07-26 13:15:00|10138.4|10137.5|10141.3|10140.4|10142.6|10141.7|10138.4|10137.5|682
1658841600000|2022-07-26 13:20:00|10141.2|10140.3|10139.8|10138.9|10142.8|10142.2|10138.9|10137.9|687
1658841900000|2022-07-26 13:25:00|10140|10139.1|10149.2|10148.3|10149.9|10149.2|10139.9|10139|724
1658842200000|2022-07-26 13:30:00|10148.9|10148|10142.2|10141.3|10150.8|10150.2|10139.2|10138.4|1007
1658842500000|2022-07-26 13:35:00|10142.3|10141.4|10142.7|10141.8|10146.9|10146|10139.8|10139.2|798
1658842800000|2022-07-26 13:40:00|10142.5|10141.6|10143.8|10142.9|10150.5|10149.6|10142.5|10141.6|909
1658843100000|2022-07-26 13:45:00|10143.9|10143.2|10129.5|10128.9|10144.1|10143.2|10127.8|10126.9|1130
1658843400000|2022-07-26 13:50:00|10130.1|10129.5|10134.2|10133.6|10137.4|10136.4|10128.2|10127.5|978
1658843700000|2022-07-26 13:55:00|10134.1|10133.5|10145.7|10142.7|10147.8|10146.9|10131.8|10131.1|1163
1658844000000|2022-07-26 14:00:00|10145.1|10143|10132|10131.1|10151.5|10150.1|10131.3|10130.4|1710
1658844300000|2022-07-26 14:05:00|10132.1|10131.2|10132.6|10132|10137.4|10136.5|10129.3|10128.4|1044
1658844600000|2022-07-26 14:10:00|10132.5|10131.9|10123.7|10122.8|10136.8|10136.1|10122.6|10121.8|1003
1658844900000|2022-07-26 14:15:00|10123.4|10122.5|10128.1|10127.5|10129.3|10128.4|10120.3|10119.7|1020
1658845200000|2022-07-26 14:20:00|10128|10127.4|10134.2|10133.6|10134.7|10134.1|10124.7|10124|1026
1658845500000|2022-07-26 14:25:00|10134.3|10133.7|10137.7|10136.8|10140.2|10139.6|10131.3|10130.6|929
1658845800000|2022-07-26 14:30:00|10137.6|10137|10145.1|10144.2|10146.2|10145.3|10134.7|10134|1046
1658846100000|2022-07-26 14:35:00|10145.2|10144.3|10142.4|10141.5|10145.9|10145|10140.1|10139.3|896
1658846400000|2022-07-26 14:40:00|10142.3|10141.4|10137.7|10136.8|10143.1|10142.2|10136|10135.4|936
1658846700000|2022-07-26 14:45:00|10137.8|10136.9|10138.3|10137.7|10141.2|10140.3|10131.9|10131|985
1658847000000|2022-07-26 14:50:00|10138.1|10137.5|10134.9|10134|10140.1|10139.2|10133.1|10132.3|905
1658847300000|2022-07-26 14:55:00|10135|10134.1|10134.5|10133.6|10135.5|10134.8|10128.2|10127.3|1258
1658847600000|2022-07-26 15:00:00|10134.3|10133.4|10141.1|10140.2|10141.2|10140.5|10132.7|10132.1|1100
1658847900000|2022-07-26 15:05:00|10141.2|10140.3|10136.1|10135.2|10141.2|10140.3|10135|10134.1|766
1658848200000|2022-07-26 15:10:00|10136|10135.1|10137.6|10136.7|10138.8|10137.9|10135.8|10135|663
1658848500000|2022-07-26 15:15:00|10137.7|10136.8|10133.7|10132.8|10138.7|10137.8|10133.5|10132.7|742
1658848800000|2022-07-26 15:20:00|10133.5|10132.6|10126.4|10125.5|10134.5|10133.8|10126.1|10125.3|700
1658849100000|2022-07-26 15:25:00|10126.5|10125.6|10123.7|10122.8|10127.3|10126.4|10122|10121.1|791
1658849400000|2022-07-26 15:30:00|10123.6|10122.7|10124.4|10123.5|10127.3|10126.4|10122.9|10122|587
1658849700000|2022-07-26 15:35:00|10124.3|10123.4|10117|10116.1|10124.7|10123.8|10116.3|10115.4|614
1658850000000|2022-07-26 15:40:00|10117.1|10116.2|10119.4|10118.5|10124.9|10124|10117|10116.1|606
1658850300000|2022-07-26 15:45:00|10119.5|10118.6|10118.4|10117.5|10121.7|10120.8|10118.3|10117.4|584
1658850600000|2022-07-26 15:50:00|10118.5|10117.6|10115.2|10114.6|10118.8|10117.9|10113.3|10112.4|640
1658850900000|2022-07-26 15:55:00|10115.3|10114.7|10116.2|10115.6|10120.9|10120.3|10114.5|10113.8|736
1658851200000|2022-07-26 16:00:00|10116.1|10115.5|10114.5|10113.6|10117.4|10116.7|10113.6|10112.9|615
1658851500000|2022-07-26 16:05:00|10114.6|10113.7|10112.8|10111.9|10115.1|10114.4|10108.3|10107.7|688
1658851800000|2022-07-26 16:10:00|10112.6|10111.7|10109.5|10108.6|10114.4|10113.6|10108|10107.2|681
1658852100000|2022-07-26 16:15:00|10109.8|10108.9|10115|10114.4|10116.5|10115.9|10109.1|10108.4|672
1658852400000|2022-07-26 16:20:00|10115.1|10114.5|10116.9|10116.3|10118.6|10118|10112.7|10111.9|586
1658852700000|2022-07-26 16:25:00|10116.8|10116.2|10121.9|10121.3|10123.2|10122.3|10116.8|10116.2|665
1658853000000|2022-07-26 16:30:00|10122.1|10121.2|10125.8|10125.2|10127|10126.4|10120.7|10120.1|496
1658853300000|2022-07-26 16:35:00|10125.9|10125.3|10121.6|10120.7|10126|10125.4|10121.2|10120.6|494
1658853600000|2022-07-26 16:40:00|10121.7|10120.8|10125.1|10124.5|10126.8|10125.9|10119.9|10119.3|495
1658853900000|2022-07-26 16:45:00|10125|10124.4|10126.1|10125.5|10126.6|10126|10123.3|10122.7|374
1658854200000|2022-07-26 16:50:00|10126.2|10125.3|10126.1|10125.5|10127.1|10126.4|10122.9|10122.1|343
1658854500000|2022-07-26 16:55:00|10126.2|10125.6|10127.5|10126.9|10128.7|10128|10125.4|10124.7|482
1658854800000|2022-07-26 17:00:00|10127.3|10126.7|10131.2|10130.3|10131.5|10130.6|10126.2|10125.6|768
1658855100000|2022-07-26 17:05:00|10131.3|10130.4|10131.6|10131|10132|10131.4|10125.4|10124.7|556
1658855400000|2022-07-26 17:10:00|10131.5|10130.9|10130.9|10130.3|10132.2|10131.6|10129.8|10129.2|466
1658855700000|2022-07-26 17:15:00|10131.1|10130.5|10131.3|10130.7|10133.3|10132.5|10129.8|10129.1|467
1658856000000|2022-07-26 17:20:00|10131.2|10130.6|10129.4|10128.8|10133.2|10132.5|10129.4|10128.8|390
1658856300000|2022-07-26 17:25:00|10129.6|10128.7|10127.6|10127|10129.6|10129|10123.6|10123|478
1658856600000|2022-07-26 17:30:00|10127.5|10126.9|10118.7|10118.1|10127.6|10127|10117.7|10117.1|550
1658856900000|2022-07-26 17:35:00|10118.8|10118.2|10118.4|10117.8|10121.5|10120.8|10118.4|10117.7|399
1658857200000|2022-07-26 17:40:00|10117.6|10117|10122.3|10121.7|10122.4|10121.8|10117.3|10116.7|471
1658857500000|2022-07-26 17:45:00|10122.4|10121.8|10117.5|10116.9|10122.9|10122.3|10116.6|10115.9|423
1658857800000|2022-07-26 17:50:00|10117.6|10117|10119.8|10118.9|10120.1|10119.4|10116.8|10116.2|331
1658858100000|2022-07-26 17:55:00|10119.5|10118.8|10117.5|10116.9|10120.9|10120.3|10116.9|10116.3|341
1658858400000|2022-07-26 18:00:00|10117.6|10117|10128.2|10127.6|10128.5|10127.9|10117.6|10117|648
1658858700000|2022-07-26 18:05:00|10128.4|10127.8|10125.8|10124.9|10130.4|10129.5|10125.2|10124.3|643
1658859000000|2022-07-26 18:10:00|10125.7|10124.8|10126.6|10125.7|10128.5|10127.6|10124.8|10123.9|498
1658859300000|2022-07-26 18:15:00|10126.5|10125.6|10124|10123.1|10127|10126.1|10122.8|10122.1|344
1658859600000|2022-07-26 18:20:00|10124.1|10123.5|10124|10123.1|10124.8|10123.8|10119.6|10119|364
1658859900000|2022-07-26 18:25:00|10123.8|10122.9|10123.9|10123|10125.6|10124.7|10123.2|10122.3|360
1658860200000|2022-07-26 18:30:00|10123.7|10123.1|10121|10120.4|10123.9|10123.1|10120.5|10119.6|358
1658860500000|2022-07-26 18:35:00|10120.8|10120.2|10121.4|10120.5|10122.4|10121.6|10119.5|10118.8|382
1658860800000|2022-07-26 18:40:00|10121.3|10120.7|10122.4|10121.8|10123.9|10123.3|10121.3|10120.6|302
1658861100000|2022-07-26 18:45:00|10122.2|10121.6|10121.1|10120.5|10124.7|10123.9|10120.6|10119.8|330
1658861400000|2022-07-26 18:50:00|10121.2|10120.6|10121.7|10121.1|10122.6|10121.9|10119.5|10118.8|401
1658861700000|2022-07-26 18:55:00|10121.8|10121.2|10122.2|10121.6|10124.5|10123.8|10120.9|10120.2|485
1658862000000|2022-07-26 19:00:00|10122.5|10121.9|10121.6|10120.7|10124.9|10124.3|10121.2|10120.5|417
1658862300000|2022-07-26 19:05:00|10121.5|10120.9|10122.7|10121.8|10122.9|10122.3|10120.3|10119.7|448
1658862600000|2022-07-26 19:10:00|10122.8|10121.9|10121.3|10120.4|10123.3|10122.7|10120.3|10119.5|435
1658862900000|2022-07-26 19:15:00|10121.2|10120.3|10118.9|10118|10121.8|10121.1|10118.5|10117.7|402
1658863200000|2022-07-26 19:20:00|10119.3|10118.7|10121.8|10121.2|10122.7|10122.1|10118.9|10118|341
1658863500000|2022-07-26 19:25:00|10121.7|10121.1|10122.6|10122|10122.9|10122.1|10120.5|10119.6|388
1658863800000|2022-07-26 19:30:00|10122.7|10121.8|10122.9|10122|10123.2|10122.4|10120.9|10120.1|328
1658864100000|2022-07-26 19:35:00|10123|10122.1|10126.7|10126.1|10127|10126.4|10122.2|10121.4|323
1658864400000|2022-07-26 19:40:00|10126.6|10126|10124.7|10124.1|10127.6|10126.9|10123.7|10123|361
1658864700000|2022-07-26 19:45:00|10124.8|10123.9|10124.9|10124.3|10125.8|10125.2|10123.3|10122.7|259
1658865000000|2022-07-26 19:50:00|10125.4|10124.8|10124|10123.4|10126|10125.4|10123.8|10123.1|373
1658865300000|2022-07-26 19:55:00|10124.2|10123.3|10114.4|10113.8|10124.2|10123.5|10114.4|10113.8|718
1658865600000|2022-07-26 20:00:00|10114.6|10114|10120.8|10120.2|10123.1|10122.3|10114.6|10114|612
1658865900000|2022-07-26 20:05:00|10120.7|10120.1|10117.2|10116.6|10121|10120.3|10117.1|10116.3|242
1658866200000|2022-07-26 20:10:00|10117.1|10116.5|10117.7|10117.1|10119.6|10118.8|10117.1|10116.5|190
1658866500000|2022-07-26 20:15:00|10117.6|10117|10120.1|10119.2|10120.9|10120|10117.6|10116.7|157
1658866800000|2022-07-26 20:20:00|10120|10119.1|10119.4|10118.8|10120.5|10119.9|10118.5|10117.9|194
1658867100000|2022-07-26 20:25:00|10119.5|10118.9|10117.1|10116.5|10119.5|10118.9|10115.7|10115|208
1658867400000|2022-07-26 20:30:00|10117.2|10116.6|10120.3|10119.4|10120.4|10119.6|10116.8|10115.9|173
1658867700000|2022-07-26 20:35:00|10120.1|10119.5|10120.2|10119.3|10120.4|10119.7|10118.5|10117.8|144
1658868000000|2022-07-26 20:40:00|10120.3|10119.4|10119|10118.1|10120.9|10120.2|10118.9|10118.1|126
1658868300000|2022-07-26 20:45:00|10119.1|10118|10118.8|10117.9|10119.8|10118.9|10118.5|10117.5|173
1658868600000|2022-07-26 20:50:00|10118.7|10117.8|10116.8|10115.7|10119.1|10118.1|10116.5|10115.3|299
1658868900000|2022-07-26 20:55:00|10116.9|10115.6|10120.3|10114.6|10120.7|10117.3|10116.4|10114.6|379
1658869200000|2022-07-26 21:00:00|10120.5|10114.5|10120.8|10114.8|10120.8|10114.8|10118.9|10112.9|57
1658869500000|2022-07-26 21:05:00|10120.9|10114.9|10119.5|10116|10121.6|10116.3|10118|10112.7|160
1658869800000|2022-07-26 21:10:00|10120.8|10115.8|10121.1|10115.1|10127.4|10121.4|10117.9|10113.7|282
1658870100000|2022-07-26 21:15:00|10121.2|10115.2|10119.6|10115.3|10122|10117.8|10119.1|10114.5|231
1658870400000|2022-07-26 21:20:00|10119.9|10115.5|10123.3|10117.8|10123.3|10117.8|10119.1|10114.3|253
1658870700000|2022-07-26 21:25:00|10122|10118.9|10121.7|10117.1|10124.9|10119.5|10121.3|10116.2|176
1658871000000|2022-07-26 21:30:00|10121.8|10117.2|10121.5|10118.1|10123.1|10118.8|10120|10115|212
1658871300000|2022-07-26 21:35:00|10121.9|10118|10122.3|10117.7|10124|10118.8|10120.1|10116|233
1658871600000|2022-07-26 21:40:00|10122.4|10117.6|10119|10115.6|10123|10118.4|10118.3|10114.7|221
1658871900000|2022-07-26 21:45:00|10119.1|10115.8|10118.9|10116.4|10123.2|10117.2|10118.5|10114.3|167
1658872200000|2022-07-26 21:50:00|10119|10116|10119.4|10116|10119.8|10116.9|10118.4|10115.8|211
1658872500000|2022-07-26 21:55:00|10119.6|10115.8|10120.8|10116.4|10122.3|10118|10118.4|10112.4|213
1658872800000|2022-07-26 22:00:00|10123.2|10117.2|10120.9|10119.3|10123.9|10120.2|10119|10115.1|555
1658873100000|2022-07-26 22:05:00|10123.1|10118.2|10122.9|10121.5|10123.1|10121.7|10119.7|10118.1|302
1658873400000|2022-07-26 22:10:00|10122.8|10121.6|10132.7|10131.8|10133.4|10132.4|10122.7|10121.6|1262
1658873700000|2022-07-26 22:15:00|10132.9|10131.6|10129.4|10128.2|10133.4|10132.5|10127.5|10126.4|674
1658874000000|2022-07-26 22:20:00|10129.3|10128.1|10127.2|10126.3|10129.7|10128.8|10127.2|10126.2|306
1658874300000|2022-07-26 22:25:00|10127.4|10126.1|10127.3|10126.4|10127.7|10126.6|10126.6|10125.7|201
1658874600000|2022-07-26 22:30:00|10127.1|10126.5|10129.1|10128.2|10129.5|10128.6|10127.1|10126.2|140
1658874900000|2022-07-26 22:35:00|10129|10128.1|10128.7|10127.8|10129.8|10128.7|10128.6|10127.4|141
1658875200000|2022-07-26 22:40:00|10128.8|10127.7|10128.7|10127.5|10129.5|10128.4|10128|10126.8|241
1658875500000|2022-07-26 22:45:00|10128.5|10127.6|10129|10127.5|10130.4|10129.1|10128.2|10127.1|357
1658875800000|2022-07-26 22:50:00|10128.9|10127.7|10129.3|10128.2|10129.6|10128.7|10128.5|10127.3|199
1658876100000|2022-07-26 22:55:00|10129.4|10128.1|10129.8|10128.9|10130.6|10129.6|10129.3|10128.1|378
1658876400000|2022-07-26 23:00:00|10129.7|10128.8|10130.9|10130|10131.1|10130.1|10129.7|10128.7|259
1658876700000|2022-07-26 23:05:00|10131|10129.9|10132.4|10131.5|10132.7|10131.9|10130.3|10129.7|210
1658877000000|2022-07-26 23:10:00|10132.5|10131.6|10133.6|10132.4|10133.9|10132.7|10131.8|10131|249
1658877300000|2022-07-26 23:15:00|10133.5|10132.6|10134|10133.1|10134.1|10133.3|10131.8|10131|270
1658877600000|2022-07-26 23:20:00|10134.1|10133.2|10133.2|10132.3|10134.2|10133.5|10131.9|10131.2|195
1658877900000|2022-07-26 23:25:00|10133.3|10132.4|10133.3|10132.4|10133.3|10132.6|10131.3|10130.5|224
1658878200000|2022-07-26 23:30:00|10133.2|10132.3|10131.7|10130.8|10133.8|10133|10130.2|10129.6|248
1658878500000|2022-07-26 23:35:00|10131.8|10130.9|10130.5|10129.6|10133.5|10132.6|10130.4|10129.5|169
1658878800000|2022-07-26 23:40:00|10130.3|10129.9|10130.8|10129.9|10131.6|10130.7|10130.1|10129.4|173
1658879100000|2022-07-26 23:45:00|10131|10130.4|10130.1|10129.2|10131.2|10130.5|10129.9|10129.2|158
1658879400000|2022-07-26 23:50:00|10130.4|10129.5|10130.5|10129.6|10131.4|10130.7|10129.5|10128.8|244
1658879700000|2022-07-26 23:55:00|10130.6|10129.7|10129.2|10128.3|10132|10131|10129.1|10128.3|231
1658880000000|2022-07-27 00:00:00|10129.3|10128.4|10132.3|10131.7|10134.7|10134|10128.3|10127.6|572
1658880300000|2022-07-27 00:05:00|10132.4|10131.8|10135.8|10135.2|10136.6|10135.7|10131.9|10131.3|344
1658880600000|2022-07-27 00:10:00|10135.7|10135.1|10136.2|10135.6|10137.2|10136.6|10135.1|10134.5|300
1658880900000|2022-07-27 00:15:00|10136.3|10135.7|10138.6|10137.7|10141.1|10140.4|10136.2|10135.6|424
1658881200000|2022-07-27 00:20:00|10138.5|10137.6|10136.8|10136.2|10139.1|10138.3|10136.2|10135.4|342
1658881500000|2022-07-27 00:25:00|10136.9|10136.3|10136.9|10136.3|10138.1|10137.3|10136|10135.2|299
1658881800000|2022-07-27 00:30:00|10137.1|10136.2|10134.6|10133.7|10137.1|10136.2|10133.1|10132.4|311
1658882100000|2022-07-27 00:35:00|10134.5|10133.6|10136.9|10136.3|10137.3|10136.7|10134.3|10133.6|259
1658882400000|2022-07-27 00:40:00|10137.1|10136.5|10139.7|10139.1|10139.8|10139.2|10136.2|10135.6|256
1658882700000|2022-07-27 00:45:00|10139.8|10139.2|10140.7|10140.1|10142.1|10141.4|10139.6|10139|342
1658883000000|2022-07-27 00:50:00|10140.8|10140.2|10137|10136.4|10141.4|10140.8|10135.3|10134.7|470
1658883300000|2022-07-27 00:55:00|10137.1|10136.5|10140.7|10140.1|10144.7|10144|10137|10136.1|502
1658883600000|2022-07-27 01:00:00|10140.5|10139.9|10139.7|10139.1|10142.3|10141.4|10139.3|10138.7|380
1658883900000|2022-07-27 01:05:00|10139.4|10138.8|10141.7|10140.8|10141.7|10140.8|10138.7|10138.1|331
1658884200000|2022-07-27 01:10:00|10141.6|10140.7|10143|10142.1|10143.1|10142.4|10138.8|10138.2|309
1658884500000|2022-07-27 01:15:00|10142.9|10142|10142|10141.4|10143.4|10142.6|10139.2|10138.3|430
1658884800000|2022-07-27 01:20:00|10142.1|10141.5|10144.1|10143.2|10145.9|10145.1|10141.4|10140.8|518
1658885100000|2022-07-27 01:25:00|10144|10143.5|10140.5|10139.6|10144|10143.5|10140.3|10139.4|440
1658885400000|2022-07-27 01:30:00|10140.8|10139.9|10144.5|10143.6|10144.9|10144|10137.6|10136.7|1137
1658885700000|2022-07-27 01:35:00|10144.4|10143.5|10145.2|10144.3|10146.4|10145.5|10143|10142|858
1658886000000|2022-07-27 01:40:00|10145.1|10144.2|10142.6|10142|10145.2|10144.3|10141.6|10140.9|500
1658886300000|2022-07-27 01:45:00|10142.8|10142.2|10147|10146.1|10147.7|10147.1|10142.6|10142|394
1658886600000|2022-07-27 01:50:00|10147.1|10146.2|10146.3|10145.4|10147.2|10146.6|10142.2|10141.6|457
1658886900000|2022-07-27 01:55:00|10146.2|10145.3|10145.4|10144.8|10147.9|10147.2|10145.4|10144.8|405
1658887200000|2022-07-27 02:00:00|10145.5|10144.9|10145.9|10145|10147.6|10146.9|10144.5|10143.9|587
1658887500000|2022-07-27 02:05:00|10146|10145.1|10146.8|10146.2|10147.3|10146.6|10144.4|10143.8|312
1658887800000|2022-07-27 02:10:00|10146.9|10146.3|10143.8|10142.9|10146.9|10146.3|10143.4|10142.7|389
1658888100000|2022-07-27 02:15:00|10143.9|10143|10140.3|10139.7|10144.7|10143.9|10140.2|10139.6|429
1658888400000|2022-07-27 02:20:00|10140.1|10139.5|10140|10139.1|10140.7|10140|10138.5|10137.7|421
1658888700000|2022-07-27 02:25:00|10139.8|10139.2|10141.6|10140.7|10141.9|10141.3|10139.8|10139.2|303
1658889000000|2022-07-27 02:30:00|10141.7|10140.8|10143|10142.4|10143.4|10142.8|10139.4|10138.7|356
1658889300000|2022-07-27 02:35:00|10142.9|10142.3|10146.1|10145.5|10147.6|10147|10142.9|10142.2|335
1658889600000|2022-07-27 02:40:00|10145.9|10145.3|10144.5|10143.9|10145.9|10145.3|10144.4|10143.8|225
1658889900000|2022-07-27 02:45:00|10144.6|10144|10144.1|10143.5|10145.8|10145.2|10143.7|10143.1|261
1658890200000|2022-07-27 02:50:00|10144.2|10143.6|10144|10143.1|10145.4|10144.8|10143.3|10142.7|304
1658890500000|2022-07-27 02:55:00|10144.1|10143.2|10144.5|10143.9|10144.7|10144.1|10140.4|10139.8|618
1658890800000|2022-07-27 03:00:00|10144.6|10144|10146.6|10146|10147.3|10146.7|10143.6|10143|340
1658891100000|2022-07-27 03:05:00|10146.5|10145.9|10144.4|10143.8|10147.5|10146.9|10144.3|10143.7|253
1658891400000|2022-07-27 03:10:00|10144.3|10143.7|10144.5|10143.9|10145.1|10144.5|10143|10142.4|234
1658891700000|2022-07-27 03:15:00|10144.6|10144|10145.9|10145.3|10146.6|10146|10144.1|10143.5|214
1658892000000|2022-07-27 03:20:00|10146.2|10145.6|10146.6|10146|10147|10146.3|10145.4|10144.8|258
1658892300000|2022-07-27 03:25:00|10146.5|10145.9|10145.8|10145.2|10147.1|10146.5|10145.5|10144.9|165
1658892600000|2022-07-27 03:30:00|10145.9|10145.3|10147|10146.4|10147|10146.4|10144.6|10143.9|267
1658892900000|2022-07-27 03:35:00|10146.9|10146.3|10144.9|10144.3|10147.3|10146.7|10144.5|10143.9|199
1658893200000|2022-07-27 03:40:00|10144.8|10144.2|10145.5|10144.9|10145.7|10145.1|10144.5|10143.8|248
1658893500000|2022-07-27 03:45:00|10145.4|10144.8|10144.2|10143.6|10146.2|10145.4|10144|10143.3|356
1658893800000|2022-07-27 03:50:00|10144.1|10143.5|10144.4|10143.8|10145.5|10144.9|10143.3|10142.6|189
1658894100000|2022-07-27 03:55:00|10144.6|10144|10143.1|10142.5|10145.2|10144.6|10143|10142.4|161
1658894400000|2022-07-27 04:00:00|10142.9|10142.3|10143.1|10142.5|10143.4|10142.7|10141.9|10141.3|140
1658894700000|2022-07-27 04:05:00|10143.2|10142.6|10145.6|10144.7|10146.1|10145.3|10143.2|10142.6|270
1658895000000|2022-07-27 04:10:00|10145.7|10144.8|10145.7|10145.1|10146.3|10145.7|10144.6|10143.9|240
1658895300000|2022-07-27 04:15:00|10145.6|10145|10148.5|10147.9|10149.4|10148.8|10145.4|10144.8|237
1658895600000|2022-07-27 04:20:00|10148.6|10148|10148.7|10148.1|10149.5|10148.8|10148.4|10147.8|276
1658895900000|2022-07-27 04:25:00|10148.8|10148.2|10150|10149.4|10150.7|10150.1|10147.7|10147.1|297
1658896200000|2022-07-27 04:30:00|10150.1|10149.5|10151|10150.4|10151.2|10150.6|10150.1|10149.5|237
1658896500000|2022-07-27 04:35:00|10150.9|10150.3|10151.9|10151.3|10152.6|10152|10150.8|10150.2|230
1658896800000|2022-07-27 04:40:00|10151.8|10151.2|10149.9|10149.3|10151.9|10151.3|10149.1|10148.5|287
1658897100000|2022-07-27 04:45:00|10149.8|10149.2|10149.3|10148.7|10150.4|10149.7|10148.6|10148|255
1658897400000|2022-07-27 04:50:00|10149.4|10148.8|10149.9|10149.3|10150.3|10149.7|10148.4|10147.8|194
1658897700000|2022-07-27 04:55:00|10150|10149.4|10151.1|10150.5|10151.2|10150.5|10149|10148.4|181
1658898000000|2022-07-27 05:00:00|10151|10150.4|10150|10149.4|10151|10150.4|10149.5|10148.9|223
1658898300000|2022-07-27 05:05:00|10150.1|10149.5|10147|10146.4|10150.4|10149.8|10146.3|10145.7|269
1658898600000|2022-07-27 05:10:00|10147.1|10146.5|10147.8|10147.2|10148.2|10147.6|10146.8|10146.2|179
1658898900000|2022-07-27 05:15:00|10147.9|10147.3|10147.1|10146.5|10148.2|10147.6|10146.8|10146.2|176
1658899200000|2022-07-27 05:20:00|10147.2|10146.6|10148.5|10147.9|10149.2|10148.5|10147|10146.4|154
1658899500000|2022-07-27 05:25:00|10148.6|10148|10151|10150.4|10151.2|10150.6|10147.8|10147.2|285
1658899800000|2022-07-27 05:30:00|10150.8|10150.2|10148.4|10147.8|10152.7|10152.1|10148.3|10147.7|283
1658900100000|2022-07-27 05:35:00|10148.5|10147.9|10147.7|10147.1|10148.8|10148.2|10146.5|10145.9|332
1658900400000|2022-07-27 05:40:00|10147.6|10147|10149.6|10149|10150.6|10150|10145.9|10145.3|365
1658900700000|2022-07-27 05:45:00|10149.5|10148.9|10150|10149.4|10150.5|10149.9|10147.8|10147.2|299
1658901000000|2022-07-27 05:50:00|10149.9|10149.3|10145.9|10145.3|10150.2|10149.5|10145.6|10145|385
1658901300000|2022-07-27 05:55:00|10145.8|10145.2|10146.6|10145.4|10147.2|10146.5|10144.7|10144.1|463
1658901600000|2022-07-27 06:00:00|10146.9|10145.8|10150.6|10150|10159.4|10158.5|10146.7|10145.4|923
1658901900000|2022-07-27 06:05:00|10150.7|10150.1|10145.6|10145|10151.1|10150.3|10145.5|10144.8|751
1658902200000|2022-07-27 06:10:00|10145.5|10144.9|10142.6|10141.7|10145.9|10145.3|10141.4|10140.5|942
1658902500000|2022-07-27 06:15:00|10142.2|10141.3|10135.9|10135.3|10143.1|10142.3|10134.3|10133.5|829
1658902800000|2022-07-27 06:20:00|10136.1|10135.5|10136.8|10136.2|10140.4|10139.5|10135.8|10135|696
1658903100000|2022-07-27 06:25:00|10136.7|10135.9|10135.6|10135|10140.7|10139.9|10135.5|10134.8|573
1658903400000|2022-07-27 06:30:00|10135.7|10134.8|10138|10137.1|10138.3|10137.7|10134.9|10134|628
1658903700000|2022-07-27 06:35:00|10138.2|10137.3|10133.7|10133.1|10139.2|10138.6|10133.4|10132.6|563
1658904000000|2022-07-27 06:40:00|10133.8|10133.2|10134.6|10133.7|10136.4|10135.8|10132.9|10132.3|565
1658904300000|2022-07-27 06:45:00|10134.5|10133.6|10131.7|10131.1|10137.9|10137.2|10131|10130.4|594
1658904600000|2022-07-27 06:50:00|10131.8|10131.2|10132.9|10132.3|10133.8|10133.2|10130.2|10129.6|707
1658904900000|2022-07-27 06:55:00|10133|10132.1|10131.7|10130.8|10133.6|10133|10128.2|10127.4|470
1658905200000|2022-07-27 07:00:00|10131.8|10131.1|10144.5|10143.9|10145.6|10145|10131.8|10131.1|1010
1658905500000|2022-07-27 07:05:00|10144.6|10144|10141.6|10140.7|10146.5|10145.9|10138.5|10137.9|809
1658905800000|2022-07-27 07:10:00|10140.9|10140.3|10139.5|10138.9|10141.2|10140.5|10135.7|10135.1|698
1658906100000|2022-07-27 07:15:00|10139.6|10138.7|10150.6|10150|10150.8|10150.2|10136.7|10136.1|831
1658906400000|2022-07-27 07:20:00|10150.7|10150.1|10144.9|10144|10153|10152.4|10143.7|10142.9|938
1658906700000|2022-07-27 07:25:00|10145.1|10144.2|10142.5|10141.6|10148.8|10147.9|10142|10141.1|870
1658907000000|2022-07-27 07:30:00|10142.6|10141.7|10140.8|10139.9|10142.9|10142|10137.1|10136.2|779
1658907300000|2022-07-27 07:35:00|10140.5|10139.8|10144.3|10143.7|10147.4|10146.8|10140|10139.2|708
1658907600000|2022-07-27 07:40:00|10144|10143.4|10137.1|10136.2|10144.1|10143.5|10136.4|10135.8|632
1658907900000|2022-07-27 07:45:00|10137|10136.1|10140|10139.1|10141.5|10140.7|10134.3|10133.7|749
1658908200000|2022-07-27 07:50:00|10139.9|10139|10140.7|10139.8|10143.2|10142.4|10138.4|10137.5|738
1658908500000|2022-07-27 07:55:00|10140.8|10139.9|10140.2|10139.3|10145.8|10145.2|10139|10138.3|868
1658908800000|2022-07-27 08:00:00|10140.1|10139.2|10138.3|10137.4|10143|10142.1|10136.4|10135.8|781
1658909100000|2022-07-27 08:05:00|10138.4|10137.7|10146|10145.4|10151.7|10150.8|10137.7|10137|796
1658909400000|2022-07-27 08:10:00|10146.2|10145.3|10140|10139.4|10147.7|10147.1|10137.8|10137.2|816
1658909700000|2022-07-27 08:15:00|10139.7|10139.1|10137.8|10137.2|10140.4|10139.6|10134.5|10133.9|649
1658910000000|2022-07-27 08:20:00|10138|10137.1|10139.2|10138.3|10141.1|10140.4|10134.6|10133.8|692
1658910300000|2022-07-27 08:25:00|10139.1|10138.6|10140.4|10139.8|10145.8|10145|10138.9|10138.1|691
1658910600000|2022-07-27 08:30:00|10140.3|10139.7|10142.6|10142|10144.1|10143.3|10139.9|10139.3|571
1658910900000|2022-07-27 08:35:00|10142.5|10141.9|10140|10139.1|10146|10145.4|10137.5|10136.9|677
1658911200000|2022-07-27 08:40:00|10139.8|10139.2|10140.7|10140.1|10141.3|10140.7|10138.3|10137.7|544
1658911500000|2022-07-27 08:45:00|10140.6|10140|10137.9|10137|10144.5|10143.8|10137.9|10137|555
1658911800000|2022-07-27 08:50:00|10138|10137.1|10145.6|10145|10147.2|10146.4|10137.9|10137|592
1658912100000|2022-07-27 08:55:00|10145.5|10144.9|10142.1|10141.5|10148.5|10147.9|10141.5|10140.7|675
1658912400000|2022-07-27 09:00:00|10141.9|10141.3|10145.3|10144.7|10145.7|10144.8|10140.5|10139.6|627
1658912700000|2022-07-27 09:05:00|10145.4|10144.8|10149.1|10148.5|10149.4|10148.7|10145|10144.3|526
1658913000000|2022-07-27 09:10:00|10149.2|10148.6|10149.4|10148.5|10150.8|10150.2|10145.2|10144.6|621
1658913300000|2022-07-27 09:15:00|10149.3|10148.7|10147.6|10147|10151|10150.4|10145.1|10144.3|555
1658913600000|2022-07-27 09:20:00|10147.5|10146.9|10143.6|10143|10147.6|10146.9|10142.5|10141.9|474
1658913900000|2022-07-27 09:25:00|10143.5|10142.9|10145.5|10144.6|10145.9|10145.3|10143|10142.3|404
1658914200000|2022-07-27 09:30:00|10145.4|10144.5|10144.5|10143.9|10146.5|10145.9|10143.4|10142.6|532
1658914500000|2022-07-27 09:35:00|10144.4|10143.8|10150|10149.4|10155.4|10154.6|10142|10141.1|1052
1658914800000|2022-07-27 09:40:00|10149.9|10149.3|10148.7|10148.1|10151.2|10150.6|10146.3|10145.5|665
1658915100000|2022-07-27 09:45:00|10148.8|10148.2|10149.2|10148.3|10154.4|10153.7|10148|10147.4|578
1658915400000|2022-07-27 09:50:00|10149.1|10148.2|10145.6|10145|10150.1|10149.3|10144.6|10143.8|658
1658915700000|2022-07-27 09:55:00|10145.7|10145.1|10143.5|10142.9|10146.1|10145.5|10141.7|10141|560
1658916000000|2022-07-27 10:00:00|10143.4|10142.8|10142.1|10141.5|10144.2|10143.5|10141|10140.2|494
1658916300000|2022-07-27 10:05:00|10142|10141.4|10140.9|10140.3|10144.6|10144|10140|10139.4|435
1658916600000|2022-07-27 10:10:00|10141|10140.4|10140.2|10139.3|10144.4|10143.5|10138.7|10138.1|570
1658916900000|2022-07-27 10:15:00|10140|10139.4|10141.3|10140.7|10145.1|10144.5|10139|10138.3|580
1658917200000|2022-07-27 10:20:00|10141.4|10140.8|10141.3|10140.7|10141.8|10141.2|10139|10138.4|450
1658917500000|2022-07-27 10:25:00|10141.2|10140.6|10144.6|10144|10145.6|10145|10141.2|10140.6|488
1658917800000|2022-07-27 10:30:00|10145|10144.4|10146|10145.4|10148.6|10148|10143|10142.4|583
1658918100000|2022-07-27 10:35:00|10145.9|10145.3|10149.7|10148.8|10152.9|10152.1|10143.8|10143.1|545
1658918400000|2022-07-27 10:40:00|10149.8|10148.9|10150.1|10149.5|10154.4|10153.8|10149.2|10148.6|602
1658918700000|2022-07-27 10:45:00|10150.3|10149.7|10150.8|10149.9|10151.7|10151.1|10148.6|10147.9|511
1658919000000|2022-07-27 10:50:00|10150.9|10150|10152.9|10152|10154.5|10153.6|10149.3|10148.7|649
1658919300000|2022-07-27 10:55:00|10153|10152.1|10153.9|10153|10155|10154.4|10151.5|10150.9|532
1658919600000|2022-07-27 11:00:00|10154|10153.3|10165.2|10164.6|10165.2|10164.6|10153.2|10152.3|955
1658919900000|2022-07-27 11:05:00|10165.1|10164.5|10166.2|10165.6|10169.3|10168.7|10162.5|10161.9|651
1658920200000|2022-07-27 11:10:00|10166.3|10165.7|10169.1|10168.5|10172.4|10171.8|10165.9|10165.3|615
1658920500000|2022-07-27 11:15:00|10169|10168.4|10164.4|10163.8|10169|10168.4|10162.7|10162.1|559
1658920800000|2022-07-27 11:20:00|10164.3|10163.7|10161.8|10161.2|10166.2|10165.6|10161|10160.4|486
1658921100000|2022-07-27 11:25:00|10161.9|10161.3|10159.9|10159.3|10164.5|10163.9|10159.8|10159.2|575
1658921400000|2022-07-27 11:30:00|10160.1|10159.5|10165.9|10165.3|10166.1|10165.5|10159.8|10159.1|681
1658921700000|2022-07-27 11:35:00|10166.2|10165.6|10162.8|10162.2|10167.1|10166.5|10161.4|10160.8|614
1658922000000|2022-07-27 11:40:00|10162.9|10162.3|10166.2|10165.6|10167.2|10166.6|10162|10161.3|535
1658922300000|2022-07-27 11:45:00|10166.1|10165.5|10161.4|10160.8|10166.5|10165.9|10160.5|10159.9|445
1658922600000|2022-07-27 11:50:00|10161.3|10160.7|10157.8|10157.2|10163.4|10162.8|10157.8|10157|565
1658922900000|2022-07-27 11:55:00|10157.9|10157.3|10151|10150.4|10158.6|10157.9|10150|10149.4|680
1658923200000|2022-07-27 12:00:00|10150.9|10150.3|10147.6|10147|10153.2|10152.6|10146.1|10145.5|712
1658923500000|2022-07-27 12:05:00|10147.7|10147.1|10145.5|10144.9|10148.3|10147.7|10143.9|10143.3|618
1658923800000|2022-07-27 12:10:00|10145.7|10145.1|10151.7|10151.1|10152.3|10151.7|10145.5|10144.9|506
1658924100000|2022-07-27 12:15:00|10151.8|10151.2|10151.5|10150.9|10151.9|10151.3|10146.3|10145.5|638
1658924400000|2022-07-27 12:20:00|10151.6|10151|10153.9|10153.3|10155.7|10155.1|10150.9|10150.2|687
1658924700000|2022-07-27 12:25:00|10153.8|10153.2|10157.1|10155.8|10157.8|10156.1|10152.4|10151.8|559
1658925000000|2022-07-27 12:30:00|10156.9|10155.5|10149.9|10149|10157.4|10155.5|10147.2|10145.6|1274
1658925300000|2022-07-27 12:35:00|10150.1|10149.2|10149.2|10148.6|10152.8|10152.2|10147.7|10147.1|895
1658925600000|2022-07-27 12:40:00|10148.8|10148.2|10146.7|10146.1|10149.4|10148.8|10144|10143.4|800
1658925900000|2022-07-27 12:45:00|10146.6|10146|10146.9|10146.3|10148.7|10148.1|10143.4|10142.8|622
1658926200000|2022-07-27 12:50:00|10146.8|10146.2|10144.8|10144.2|10149.8|10149.1|10141|10140.3|771
1658926500000|2022-07-27 12:55:00|10144.7|10144.1|10143.3|10142.7|10146.1|10145.5|10142|10141.4|770
1658926800000|2022-07-27 13:00:00|10143.2|10142.6|10140.7|10140.1|10143.9|10143.2|10140.3|10139.7|696
1658927100000|2022-07-27 13:05:00|10140.5|10139.9|10143.1|10142.5|10145.5|10144.9|10140.1|10139.5|748
1658927400000|2022-07-27 13:10:00|10143.2|10142.6|10148.4|10147.8|10148.8|10148|10141.8|10141|603
1658927700000|2022-07-27 13:15:00|10148.5|10147.9|10146.2|10145.6|10152.8|10152.2|10145.6|10145|602
1658928000000|2022-07-27 13:20:00|10146.3|10145.7|10150.1|10149.5|10151|10150.4|10140.8|10139.9|761
1658928300000|2022-07-27 13:25:00|10150.4|10149.8|10144.1|10143.2|10150.8|10149.9|10143|10142.3|721
1658928600000|2022-07-27 13:30:00|10144.5|10143.6|10144.3|10143.7|10149.2|10148.4|10142.1|10141.2|960
1658928900000|2022-07-27 13:35:00|10144.4|10143.8|10146.9|10146|10148.3|10147.6|10141|10140.3|863
1658929200000|2022-07-27 13:40:00|10146.8|10146.2|10139.3|10138.7|10152.1|10151.2|10135|10134.4|1073
1658929500000|2022-07-27 13:45:00|10138.9|10138.3|10132.2|10131.6|10140.7|10140.1|10131.7|10130.8|905
1658929800000|2022-07-27 13:50:00|10132.1|10131.5|10132.3|10131.4|10134.3|10133.6|10127.8|10127|924
1658930100000|2022-07-27 13:55:00|10132|10131.1|10134.8|10134.2|10137.8|10137.2|10130.3|10129.7|786
1658930400000|2022-07-27 14:00:00|10135.6|10135|10139.3|10138.7|10140.7|10140.1|10135.6|10135|874
1658930700000|2022-07-27 14:05:00|10139.1|10138.5|10126.7|10126.1|10139.7|10139|10124.9|10124.3|938
1658931000000|2022-07-27 14:10:00|10126.8|10126.2|10123.8|10123.2|10130.6|10130|10123.2|10122.6|644
1658931300000|2022-07-27 14:15:00|10124|10123.4|10125.5|10124.9|10130.3|10129.7|10123.5|10122.9|764
1658931600000|2022-07-27 14:20:00|10125.6|10125|10116.3|10115.7|10127.7|10126.8|10114.1|10113.5|861
1658931900000|2022-07-27 14:25:00|10116|10115.4|10110.6|10110|10119.2|10118.6|10109.9|10109.3|857
1658932200000|2022-07-27 14:30:00|10110.5|10109.9|10115.7|10115.1|10117|10116.4|10109.4|10108.8|795
1658932500000|2022-07-27 14:35:00|10116.1|10115.5|10120.3|10119.7|10123.2|10122.6|10115.4|10114.7|739
1658932800000|2022-07-27 14:40:00|10120.5|10119.9|10118.7|10118.1|10123.1|10122.5|10117|10116.4|585
1658933100000|2022-07-27 14:45:00|10118.6|10118|10123.5|10122.9|10124.3|10123.7|10117.6|10117|566
1658933400000|2022-07-27 14:50:00|10123.6|10123|10116.5|10115.9|10123.6|10123|10112.3|10111.5|869
1658933700000|2022-07-27 14:55:00|10116.4|10115.8|10120.4|10119.8|10121.8|10121.2|10110.2|10109.6|1154
1658934000000|2022-07-27 15:00:00|10120.6|10119.7|10117.7|10117.1|10124.2|10123.6|10117.5|10116.9|943
1658934300000|2022-07-27 15:05:00|10117.8|10117.2|10119.2|10118.6|10121.5|10120.9|10112.9|10112.3|738
1658934600000|2022-07-27 15:10:00|10119.3|10118.4|10132|10131.4|10132.2|10131.6|10118.1|10117.3|613
1658934900000|2022-07-27 15:15:00|10131.9|10131.3|10135.4|10134.8|10136|10135.3|10131.8|10131.2|620
1658935200000|2022-07-27 15:20:00|10135.5|10134.9|10132.1|10131.5|10138.3|10137.7|10132|10131.4|647
1658935500000|2022-07-27 15:25:00|10131.9|10131.3|10131.7|10131.1|10134.6|10133.8|10130.7|10130|582
1658935800000|2022-07-27 15:30:00|10131.6|10131|10131.1|10130.5|10131.6|10131|10126.9|10126.3|652
1658936100000|2022-07-27 15:35:00|10130.9|10130.3|10130.1|10129.5|10136|10135.4|10129.5|10128.9|638
1658936400000|2022-07-27 15:40:00|10130.2|10129.6|10126.1|10125.5|10130.3|10129.6|10123.4|10122.8|590
1658936700000|2022-07-27 15:45:00|10126.2|10125.6|10118.5|10117.9|10127|10126.4|10118.4|10117.7|638
1658937000000|2022-07-27 15:50:00|10118.6|10117.7|10108|10107.4|10119.5|10118.9|10106.9|10106.3|814
1658937300000|2022-07-27 15:55:00|10108.3|10107.7|10105.8|10104.9|10114.4|10113.6|10105.6|10104.7|886
1658937600000|2022-07-27 16:00:00|10105.7|10104.8|10113.2|10112.6|10113.5|10112.9|10105.1|10104.2|855
1658937900000|2022-07-27 16:05:00|10113.1|10112.5|10110.7|10110.1|10113.6|10113|10110.5|10109.9|505
1658938200000|2022-07-27 16:10:00|10110.8|10110.2|10114.9|10114.3|10115.2|10114.6|10110.6|10110|522
1658938500000|2022-07-27 16:15:00|10114.8|10114.2|10103.9|10103.3|10115.1|10114.4|10102.8|10102.2|497
1658938800000|2022-07-27 16:20:00|10103.8|10103.2|10098.1|10097.2|10104.3|10103.7|10097.2|10096.1|581
1658939100000|2022-07-27 16:25:00|10098.2|10097.3|10100.1|10099.5|10101.8|10101.2|10098.2|10097.3|450
1658939400000|2022-07-27 16:30:00|10100|10099.4|10105.5|10104.9|10106.2|10105.6|10099.9|10099.1|427
1658939700000|2022-07-27 16:35:00|10105.6|10105|10104.7|10103.8|10106.5|10105.9|10104.5|10103.8|312
1658940000000|2022-07-27 16:40:00|10104.8|10103.9|10111.9|10111.3|10112.2|10111.6|10102.9|10102.3|542
1658940300000|2022-07-27 16:45:00|10112|10111.4|10113.5|10112.9|10116.4|10115.8|10111.6|10111|543
1658940600000|2022-07-27 16:50:00|10113.6|10113|10114.9|10114.3|10115.2|10114.6|10111.4|10110.8|354
1658940900000|2022-07-27 16:55:00|10114.6|10114|10111.4|10110.8|10115.8|10115.2|10110.7|10110.1|429
1658941200000|2022-07-27 17:00:00|10111.5|10110.9|10114.9|10114.3|10115.7|10115.1|10111.5|10110.9|596
1658941500000|2022-07-27 17:05:00|10115.1|10114.5|10116.1|10115.5|10116.6|10115.8|10114|10113.4|514
1658941800000|2022-07-27 17:10:00|10116.2|10115.6|10121.3|10120.7|10121.8|10121.2|10115.7|10115.1|476
1658942100000|2022-07-27 17:15:00|10121.2|10120.6|10124|10123.4|10125.3|10124.7|10121.2|10120.6|411
1658942400000|2022-07-27 17:20:00|10123.9|10123.3|10123.5|10122.9|10125.2|10124.6|10123.2|10122.6|412
1658942700000|2022-07-27 17:25:00|10123.6|10123|10123.4|10122.8|10125|10124.4|10123|10122.4|286
1658943000000|2022-07-27 17:30:00|10123.5|10122.9|10121.6|10121|10123.6|10123|10119.3|10118.7|483
1658943300000|2022-07-27 17:35:00|10121.5|10120.9|10130.4|10129.8|10130.8|10130.2|10121.5|10120.9|491
1658943600000|2022-07-27 17:40:00|10130.5|10129.9|10130.2|10129.6|10134.5|10133.9|10129.5|10128.9|577
1658943900000|2022-07-27 17:45:00|10130.1|10129.5|10133.1|10132.2|10133.3|10132.6|10127|10126.4|475
1658944200000|2022-07-27 17:50:00|10132.9|10132.3|10137.4|10136.8|10138|10137.2|10132.9|10132.2|601
1658944500000|2022-07-27 17:55:00|10137.5|10136.9|10133|10128.1|10143.4|10142.7|10128.1|10124.2|1106
1658944800000|2022-07-27 18:00:00|10133.4|10127.4|10143.6|10142.4|10155.2|10153.5|10122.8|10120.4|2275
1658945100000|2022-07-27 18:05:00|10144|10143|10137.3|10136.3|10144.6|10143.7|10132.2|10131|2220
1658945400000|2022-07-27 18:10:00|10137.4|10136.5|10144.7|10143.8|10150.6|10149.7|10137.3|10136.3|1848
1658945700000|2022-07-27 18:15:00|10144.5|10143.6|10143.2|10142.2|10148.3|10147.4|10142.5|10141.6|1316
1658946000000|2022-07-27 18:20:00|10143.1|10142.3|10143.4|10142.5|10146.3|10145.4|10140.9|10140|1287
1658946300000|2022-07-27 18:25:00|10143.5|10142.6|10143.2|10142.3|10148.7|10147.8|10140.9|10140|1373
1658946600000|2022-07-27 18:30:00|10143.5|10142.6|10116.5|10115.3|10144.5|10143.6|10107.6|10106.7|2336
1658946900000|2022-07-27 18:35:00|10116.6|10115.7|10157.1|10156.3|10161.7|10160.8|10115|10114|2622
1658947200000|2022-07-27 18:40:00|10157|10156|10184.9|10183.6|10195.7|10194.6|10156.7|10155.8|2557
1658947500000|2022-07-27 18:45:00|10185.4|10184.4|10187.4|10186.4|10193.2|10192.3|10182.2|10180.8|2366
1658947800000|2022-07-27 18:50:00|10187.3|10186.3|10204.9|10204|10212.6|10211.3|10186.5|10185.5|2341
1658948100000|2022-07-27 18:55:00|10204.1|10203.3|10200.3|10199.4|10212.9|10211.7|10195.4|10194.2|2226
1658948400000|2022-07-27 19:00:00|10200.7|10199.8|10196.5|10195.6|10201.9|10200.8|10187.6|10186.6|1993
1658948700000|2022-07-27 19:05:00|10197|10196.1|10194.1|10193.2|10202.7|10201.8|10192.4|10191.5|2060
1658949000000|2022-07-27 19:10:00|10194.5|10193.5|10201.7|10200.8|10210|10209.1|10193.4|10192.5|1888
1658949300000|2022-07-27 19:15:00|10201.6|10200.6|10201.7|10200.8|10209.8|10208.7|10200.3|10199.4|1810
1658949600000|2022-07-27 19:20:00|10201.8|10200.9|10203.3|10202.3|10206.4|10205.5|10197|10196|1585
1658949900000|2022-07-27 19:25:00|10203.4|10202.4|10209.6|10208.7|10210.3|10209.3|10200.8|10199.9|1223
1658950200000|2022-07-27 19:30:00|10209.8|10208.9|10219.9|10219|10221.6|10220.7|10209.8|10208.9|1550
1658950500000|2022-07-27 19:35:00|10220|10219.1|10207.7|10206.8|10220.9|10219.9|10207.7|10206.8|1387
1658950800000|2022-07-27 19:40:00|10207.6|10206.7|10211.5|10210.6|10213.2|10212.3|10207|10206.1|887
1658951100000|2022-07-27 19:45:00|10211|10210.4|10208.6|10208|10218|10217.2|10208.4|10207.7|865
1658951400000|2022-07-27 19:50:00|10208.4|10207.8|10208.1|10207.2|10209.4|10208.8|10205.3|10204.7|786
1658951700000|2022-07-27 19:55:00|10208|10207.1|10208.9|10208.3|10210.4|10209.5|10204|10203.2|708
1658952000000|2022-07-27 20:00:00|10208.5|10207.9|10203.9|10203|10208.9|10208.3|10202.8|10202.2|673
1658952300000|2022-07-27 20:05:00|10203.8|10202.9|10199.7|10198.8|10206.8|10206.1|10197.5|10196.6|644
1658952600000|2022-07-27 20:10:00|10199.6|10198.7|10196|10195.1|10201.7|10200.8|10196|10195|399
1658952900000|2022-07-27 20:15:00|10195.9|10195|10199.2|10198.3|10200.1|10199.2|10194.7|10193.8|495
1658953200000|2022-07-27 20:20:00|10199.3|10198.4|10199.5|10198.6|10201.3|10200.3|10198.9|10197.9|519
1658953500000|2022-07-27 20:25:00|10199.6|10198.5|10196.5|10195.6|10199.6|10198.6|10196.1|10195.4|385
1658953800000|2022-07-27 20:30:00|10196.7|10195.8|10200.4|10199.5|10200.5|10199.6|10196.6|10195.7|177
1658954100000|2022-07-27 20:35:00|10200.6|10199.7|10199.8|10198.9|10201.7|10200.8|10199.2|10198.3|248
1658954400000|2022-07-27 20:40:00|10199.9|10199|10197.7|10196.8|10200.9|10200.1|10195.1|10194.2|371
1658954700000|2022-07-27 20:45:00|10197.8|10196.7|10197.1|10196.2|10199|10197.6|10196.8|10195.3|429
1658955000000|2022-07-27 20:50:00|10197|10196.1|10201.6|10200.3|10202|10200.9|10197|10195.9|541
1658955300000|2022-07-27 20:55:00|10201.5|10200.2|10205.1|10199.1|10205.1|10200.2|10199.5|10193.8|577
1658955600000|2022-07-27 21:00:00|10205.2|10199.2|10206.5|10200.5|10209.1|10203.1|10202.7|10196.7|134
1658955900000|2022-07-27 21:05:00|10205.9|10199.9|10200.3|10194.3|10205.9|10199.9|10199.7|10193.7|318
1658956200000|2022-07-27 21:10:00|10200|10194|10200|10194|10203.7|10197.7|10198.6|10192.6|562
1658956500000|2022-07-27 21:15:00|10200.2|10194.2|10202.9|10197.3|10203.5|10198.2|10198.4|10192.4|933
1658956800000|2022-07-27 21:20:00|10202.5|10197.8|10202.2|10198.6|10204.6|10198.9|10201.9|10196.8|229
1658957100000|2022-07-27 21:25:00|10202.3|10198.3|10202|10198.9|10203.8|10199.9|10201.7|10197.5|112
1658957400000|2022-07-27 21:30:00|10202.8|10198.8|10204.5|10198.5|10204.8|10199.3|10201.8|10197.8|162
1658957700000|2022-07-27 21:35:00|10204.8|10198.8|10201.8|10197.5|10204.8|10199.2|10200.4|10196.1|149
1658958000000|2022-07-27 21:40:00|10201.7|10197.6|10204.4|10200.4|10205.4|10202.1|10201|10196.3|247
1658958300000|2022-07-27 21:45:00|10204.3|10200.3|10203.4|10198.9|10205.3|10201.4|10202.3|10198.1|304
1658958600000|2022-07-27 21:50:00|10202.9|10199.1|10202.6|10198.2|10205.1|10199.7|10201.3|10195.3|164
1658958900000|2022-07-27 21:55:00|10202.8|10198.1|10204.7|10198.7|10205.2|10199.5|10200.2|10194.2|326
1658959200000|2022-07-27 22:00:00|10204.3|10198.8|10200.4|10198.7|10206.1|10201.5|10200.2|10197|633
1658959500000|2022-07-27 22:05:00|10200.2|10198.8|10197.8|10196|10201.5|10198.9|10197.5|10195.1|448
1658959800000|2022-07-27 22:10:00|10198|10195.9|10199.9|10198.4|10200.5|10198.8|10196.2|10194.6|716
1658960100000|2022-07-27 22:15:00|10200|10198.3|10196.3|10195.1|10200.7|10199.2|10196.1|10194.8|888
1658960400000|2022-07-27 22:20:00|10196.6|10195.2|10195.1|10194.2|10198|10196.4|10195.1|10194|568
1658960700000|2022-07-27 22:25:00|10195.2|10194.3|10195.7|10193.9|10197|10195.6|10194.9|10193.5|331
1658961000000|2022-07-27 22:30:00|10195.3|10194|10190.8|10189.9|10195.7|10194.4|10190.8|10189.9|982
1658961300000|2022-07-27 22:35:00|10190.9|10190|10192.5|10191.2|10194.6|10193.5|10189.3|10188.4|504
1658961600000|2022-07-27 22:40:00|10192.4|10191.1|10190.5|10189.6|10192.6|10191.5|10190.3|10189.2|314
1658961900000|2022-07-27 22:45:00|10190.6|10189.5|10194.1|10193.5|10196.2|10195|10190.5|10189.3|599
1658962200000|2022-07-27 22:50:00|10194|10193.4|10195.3|10194.4|10195.5|10194.6|10192.8|10191.9|397
1658962500000|2022-07-27 22:55:00|10195.4|10194.2|10203.2|10202|10203.4|10202.3|10195.3|10194.2|552
1658962800000|2022-07-27 23:00:00|10203.3|10201.9|10203.8|10202.9|10204.1|10203.1|10201.8|10200.9|351
1658963100000|2022-07-27 23:05:00|10203.9|10202.8|10204.8|10203.9|10206.1|10205.2|10203.7|10202.7|437
1658963400000|2022-07-27 23:10:00|10204.9|10204|10204.9|10204|10207.1|10206.2|10204.1|10203.2|456
1658963700000|2022-07-27 23:15:00|10205|10204.1|10205|10204.1|10207.7|10206.8|10204.6|10203.7|395
1658964000000|2022-07-27 23:20:00|10204.9|10204|10204|10203.1|10205.9|10205|10202.8|10201.9|313
1658964300000|2022-07-27 23:25:00|10204.1|10203.2|10205|10204.1|10205.3|10204.3|10202.4|10201.7|302
1658964600000|2022-07-27 23:30:00|10204.8|10203.9|10203.7|10202.8|10205.1|10204|10201.8|10200.9|380
1658964900000|2022-07-27 23:35:00|10203.8|10202.7|10203.2|10202.3|10204|10203.1|10201.2|10200.2|303
1658965200000|2022-07-27 23:40:00|10203.3|10202.4|10202.9|10202|10206|10205.1|10202.9|10202|331
1658965500000|2022-07-27 23:45:00|10203.1|10202.2|10203.8|10202.9|10205.4|10204.5|10202.8|10201.9|286
1658965800000|2022-07-27 23:50:00|10203.7|10202.8|10204.9|10204|10205.8|10204.9|10203.2|10202.3|297
1658966100000|2022-07-27 23:55:00|10205.1|10204.2|10205.9|10205|10207|10206.1|10205.1|10204.2|317
1658966400000|2022-07-28 00:00:00|10205.5|10204.6|10210.6|10210|10212.7|10212.1|10205.5|10204.6|656
1658966700000|2022-07-28 00:05:00|10210.7|10210.1|10206.1|10205.5|10212.7|10212.1|10205.7|10205|705
1658967000000|2022-07-28 00:10:00|10206.2|10205.6|10202.2|10201.6|10207.2|10206.3|10201.4|10200.7|451
1658967300000|2022-07-28 00:15:00|10202.1|10201.5|10195.6|10195|10202.9|10202.3|10195.5|10194.8|562
1658967600000|2022-07-28 00:20:00|10195.7|10195.1|10193.3|10192.4|10196.1|10195.4|10191.5|10190.8|734
1658967900000|2022-07-28 00:25:00|10193.5|10192.6|10186.9|10186|10193.5|10192.6|10186.4|10185.7|376
1658968200000|2022-07-28 00:30:00|10186.8|10185.9|10191.8|10190.9|10192.8|10191.9|10186.4|10185.7|425
1658968500000|2022-07-28 00:35:00|10191.7|10190.8|10187.7|10187.1|10192.1|10191.2|10187.5|10186.8|375
1658968800000|2022-07-28 00:40:00|10187.6|10187|10181.8|10180.9|10188.2|10187.4|10181.2|10180.6|353
1658969100000|2022-07-28 00:45:00|10181.7|10180.8|10183.9|10183|10186.3|10185.4|10180.9|10180|343
1658969400000|2022-07-28 00:50:00|10184|10183.4|10187.2|10186.3|10189|10188.4|10183.8|10183.1|592
1658969700000|2022-07-28 00:55:00|10187.1|10186.2|10186.7|10185.8|10190|10189.4|10185.5|10184.7|460
1658970000000|2022-07-28 01:00:00|10186.6|10185.7|10189.4|10188.8|10190.8|10189.9|10184|10183.4|699
1658970300000|2022-07-28 01:05:00|10189.3|10188.7|10193.5|10192.6|10194|10193.1|10186.5|10185.8|791
1658970600000|2022-07-28 01:10:00|10193.6|10192.7|10195.6|10194.7|10197.8|10196.9|10190.2|10189.6|755
1658970900000|2022-07-28 01:15:00|10195.9|10194.5|10200.8|10199.9|10200.9|10200|10193.6|10192.7|631
1658971200000|2022-07-28 01:20:00|10201|10200.1|10196.8|10196.2|10201.3|10200.6|10196.4|10195.8|780
1658971500000|2022-07-28 01:25:00|10196.7|10196.1|10197.7|10196.8|10198|10197.3|10190.4|10189.7|723
1658971800000|2022-07-28 01:30:00|10197.8|10196.9|10211.2|10210.3|10212.8|10211.9|10197|10196.2|941
1658972100000|2022-07-28 01:35:00|10211.4|10210.5|10210.7|10209.8|10215.2|10214.3|10210.6|10209.6|898
1658972400000|2022-07-28 01:40:00|10210.6|10209.7|10207.3|10206.4|10211.8|10210.9|10204.1|10203.2|757
1658972700000|2022-07-28 01:45:00|10207.2|10206.3|10212.1|10211.2|10213.3|10212.4|10207.2|10206.3|709
1658973000000|2022-07-28 01:50:00|10212.2|10211.3|10207.6|10206.7|10213.9|10213|10205.8|10204.9|765
1658973300000|2022-07-28 01:55:00|10207.4|10206.5|10206.5|10205.9|10209.2|10208.3|10205.3|10204.4|729
1658973600000|2022-07-28 02:00:00|10206.4|10205.8|10201.2|10200.3|10207.5|10206.6|10200.9|10200.2|715
1658973900000|2022-07-28 02:05:00|10201.4|10200.5|10198.4|10197.5|10203.3|10202.6|10198.3|10197.4|504
1658974200000|2022-07-28 02:10:00|10198.3|10197.4|10200.8|10199.9|10202.1|10201.4|10196.7|10195.8|522
1658974500000|2022-07-28 02:15:00|10200.9|10200|10202|10201.4|10202.3|10201.5|10200.1|10199.3|530
1658974800000|2022-07-28 02:20:00|10202.4|10201.8|10201|10200.1|10203.6|10202.8|10200.2|10199.6|420
1658975100000|2022-07-28 02:25:00|10201.1|10200.2|10200.9|10200.3|10204.3|10203.6|10200.4|10199.7|563
1658975400000|2022-07-28 02:30:00|10201|10200.1|10201|10200.4|10202|10201.3|10199.5|10198.7|519
1658975700000|2022-07-28 02:35:00|10201.1|10200.5|10204.1|10203.2|10204.8|10204.1|10200.9|10200.3|520
1658976000000|2022-07-28 02:40:00|10204.3|10203.4|10202.1|10201.2|10204.4|10203.5|10201.6|10200.9|355
1658976300000|2022-07-28 02:45:00|10202.3|10201.4|10204.2|10203.3|10204.3|10203.4|10200.9|10200|354
1658976600000|2022-07-28 02:50:00|10204.3|10203.4|10205.1|10204.2|10206.7|10205.8|10204.2|10203.2|427
1658976900000|2022-07-28 02:55:00|10205.5|10204.6|10205.6|10205|10206.8|10206.1|10205.2|10204.4|231
1658977200000|2022-07-28 03:00:00|10205.5|10204.9|10211|10210.4|10211.4|10210.7|10205.1|10204.5|407
1658977500000|2022-07-28 03:05:00|10210.9|10210.3|10212.9|10212.3|10214.1|10213.4|10210.9|10210.1|298
1658977800000|2022-07-28 03:10:00|10213|10212.4|10214|10213.4|10214.6|10213.9|10212.7|10211.9|281
1658978100000|2022-07-28 03:15:00|10214.1|10213.5|10211.1|10210.5|10214.1|10213.5|10210.7|10210.1|262
1658978400000|2022-07-28 03:20:00|10211.2|10210.6|10214.1|10213.2|10214.7|10214|10209.5|10208.7|349
1658978700000|2022-07-28 03:25:00|10214.2|10213.3|10214.3|10213.7|10216.1|10215.5|10213.5|10212.7|380
1658979000000|2022-07-28 03:30:00|10214.5|10213.9|10213.1|10212.2|10214.6|10214|10210.9|10210.2|411
1658979300000|2022-07-28 03:35:00|10212.8|10211.9|10212.5|10211.9|10213.3|10212.5|10211.6|10211|339
1658979600000|2022-07-28 03:40:00|10212.4|10211.8|10211.6|10211|10213.4|10212.6|10211|10210.2|354
1658979900000|2022-07-28 03:45:00|10211.7|10211.1|10208.1|10207.2|10212.1|10211.3|10206.5|10205.7|355
1658980200000|2022-07-28 03:50:00|10208.2|10207.3|10206.6|10206|10208.8|10208.2|10206.1|10205.4|263
1658980500000|2022-07-28 03:55:00|10206.8|10205.9|10210.2|10209.3|10210.6|10210|10206.4|10205.7|297
1658980800000|2022-07-28 04:00:00|10210.1|10209.2|10209.7|10208.8|10213.2|10212.6|10209.1|10208.3|295
1658981100000|2022-07-28 04:05:00|10209.5|10208.9|10205.4|10204.8|10209.8|10209|10204.3|10203.7|342
1658981400000|2022-07-28 04:10:00|10205.5|10204.9|10205|10204.1|10206|10205.3|10202.5|10201.9|321
1658981700000|2022-07-28 04:15:00|10204.9|10204|10204.7|10203.8|10206.7|10206.1|10204.5|10203.6|387
1658982000000|2022-07-28 04:20:00|10204.6|10204|10205.3|10204.4|10207.1|10206.5|10204.5|10203.9|303
1658982300000|2022-07-28 04:25:00|10205.2|10204.3|10209.1|10208.2|10210.8|10209.9|10204.4|10203.6|469
1658982600000|2022-07-28 04:30:00|10209|10208.4|10202.2|10201.6|10224.1|10223.2|10201.7|10201.1|1199
1658982900000|2022-07-28 04:35:00|10202.1|10201.5|10204|10203.1|10205.8|10205.1|10200.8|10200.1|518
1658983200000|2022-07-28 04:40:00|10204.1|10203.2|10206.5|10205.6|10207.1|10206.3|10203.6|10202.9|464
1658983500000|2022-07-28 04:45:00|10206.4|10205.5|10207.5|10206.6|10208.3|10207.5|10203.7|10203|403
1658983800000|2022-07-28 04:50:00|10207.4|10206.5|10205.7|10204.5|10209.7|10208.8|10205.5|10204.5|318
1658984100000|2022-07-28 04:55:00|10205.5|10204.6|10202.4|10201.8|10208.9|10208|10202.4|10201.7|410
1658984400000|2022-07-28 05:00:00|10202.6|10202|10205.9|10205|10206.4|10205.7|10202.6|10202|402
1658984700000|2022-07-28 05:05:00|10206|10204.9|10203.1|10202.5|10206|10205|10202.1|10201.3|298
1658985000000|2022-07-28 05:10:00|10203|10202.4|10204.7|10203.8|10205.7|10205.1|10203|10202.3|372
1658985300000|2022-07-28 05:15:00|10204.6|10203.7|10204.1|10203.5|10206.3|10205.5|10203.1|10202.3|318
1658985600000|2022-07-28 05:20:00|10204|10203.4|10205.4|10204.8|10205.8|10205.1|10203.6|10203|279
1658985900000|2022-07-28 05:25:00|10205.3|10204.7|10207.1|10206.5|10207.2|10206.6|10204.9|10204.3|204
1658986200000|2022-07-28 05:30:00|10207.2|10206.6|10209.7|10209.1|10211.1|10210.5|10207|10206.4|393
1658986500000|2022-07-28 05:35:00|10209.9|10209.3|10210.1|10209.2|10211|10210.4|10208.3|10207.7|250
1658986800000|2022-07-28 05:40:00|10209.8|10208.9|10214.1|10213.2|10214.7|10214.1|10207.5|10206.8|378
1658987100000|2022-07-28 05:45:00|10214.2|10213.3|10217.1|10216.5|10218.6|10218|10212.1|10211.4|422
1658987400000|2022-07-28 05:50:00|10217|10216.4|10224.4|10223.5|10226.1|10225.5|10216.8|10216.1|690
1658987700000|2022-07-28 05:55:00|10224.2|10223.6|10221.5|10220.9|10225.9|10225|10220|10219.4|688
1658988000000|2022-07-28 06:00:00|10221.4|10220.8|10222.9|10222.3|10223.7|10223.1|10217.2|10216.6|910
1658988300000|2022-07-28 06:05:00|10223|10222.4|10226.5|10225.9|10228.6|10227.9|10220.6|10219.8|936
1658988600000|2022-07-28 06:10:00|10226.2|10225.6|10222.4|10221.8|10227.1|10226.5|10222.2|10221.6|609
1658988900000|2022-07-28 06:15:00|10221.9|10221.3|10222.5|10221.6|10224.1|10223.2|10216.7|10216|950
1658989200000|2022-07-28 06:20:00|10222.6|10221.7|10224.1|10223.5|10225.7|10225.1|10220.6|10219.7|757
1658989500000|2022-07-28 06:25:00|10224|10223.4|10227.3|10226.7|10227.6|10227|10221.3|10220.6|634
1658989800000|2022-07-28 06:30:00|10227.4|10226.8|10226|10225.4|10234.8|10234.1|10225.4|10224.8|948
1658990100000|2022-07-28 06:35:00|10225.9|10225.3|10223.4|10222.8|10228.5|10227.8|10223.3|10222.7|744
1658990400000|2022-07-28 06:40:00|10223.3|10222.7|10224.3|10223.4|10226.3|10225.5|10220.3|10219.6|684
1658990700000|2022-07-28 06:45:00|10224.2|10223.3|10211|10210.1|10224.3|10223.4|10208.6|10207.7|1008
1658991000000|2022-07-28 06:50:00|10211.2|10210.3|10207.8|10207.2|10211.7|10210.8|10203|10202.4|1050
1658991300000|2022-07-28 06:55:00|10207.4|10206.8|10216.7|10215.8|10217|10216.4|10204.9|10204|1005
1658991600000|2022-07-28 07:00:00|10216.6|10216|10210.1|10209.5|10217.3|10216.4|10206.7|10205.8|1266
1658991900000|2022-07-28 07:05:00|10210|10209.4|10209.7|10209.1|10215.5|10214.9|10206.3|10205.5|1066
1658992200000|2022-07-28 07:10:00|10209.2|10208.6|10207.8|10206.9|10211.4|10210.7|10201.7|10200.9|1060
1658992500000|2022-07-28 07:15:00|10207.7|10206.8|10205.6|10205|10210.7|10209.9|10205|10204.1|972
1658992800000|2022-07-28 07:20:00|10205.7|10205.1|10187.8|10186.9|10206.8|10206|10185.5|10184.9|1318
1658993100000|2022-07-28 07:25:00|10188.2|10187.3|10196.1|10195.5|10198.1|10197.4|10186.6|10186|1094
1658993400000|2022-07-28 07:30:00|10196|10195.4|10194.1|10193.5|10197.8|10197.2|10186.7|10186.1|1094
1658993700000|2022-07-28 07:35:00|10194|10193.4|10193.4|10192.8|10195|10194.4|10190.3|10189.7|769
1658994000000|2022-07-28 07:40:00|10193.5|10192.9|10192.3|10191.7|10201.7|10200.8|10190.8|10190.1|1016
1658994300000|2022-07-28 07:45:00|10192.2|10191.6|10194.1|10193.2|10196.3|10195.4|10190.1|10189.2|890
1658994600000|2022-07-28 07:50:00|10194|10193.1|10200.7|10199.8|10200.7|10199.9|10192.5|10191.7|840
1658994900000|2022-07-28 07:55:00|10200.6|10199.7|10210.4|10209.8|10211.9|10211.1|10200.2|10199.5|880
1658995200000|2022-07-28 08:00:00|10210.5|10209.9|10202.2|10201.6|10214.4|10213.8|10200.2|10199.6|1263
1658995500000|2022-07-28 08:05:00|10202.1|10201.5|10203.9|10203|10206.1|10205.3|10198.4|10197.7|984
1658995800000|2022-07-28 08:10:00|10203.8|10202.9|10202.2|10201.6|10204|10203.2|10196.7|10195.9|899
1658996100000|2022-07-28 08:15:00|10202.1|10201.5|10207.7|10207.1|10208.1|10207.5|10200.2|10199.6|779
1658996400000|2022-07-28 08:20:00|10207.6|10207|10207.9|10207.3|10210.9|10210.2|10206.1|10205.3|854
1658996700000|2022-07-28 08:25:00|10207.8|10207.2|10202.7|10201.8|10208|10207.2|10201.1|10200.4|841
1658997000000|2022-07-28 08:30:00|10202.6|10201.7|10204.6|10203.7|10204.9|10204.1|10199|10198.4|761
1658997300000|2022-07-28 08:35:00|10204.7|10203.8|10204.8|10203.9|10210.4|10209.8|10203|10202.3|800
1658997600000|2022-07-28 08:40:00|10204.9|10204|10213|10212.4|10215.3|10214.6|10204.4|10203.6|919
1658997900000|2022-07-28 08:45:00|10213.1|10212.2|10216.9|10216|10217|10216.1|10211|10210.4|714
1658998200000|2022-07-28 08:50:00|10217|10216.1|10209|10208.1|10220|10219.4|10208.6|10207.8|868
1658998500000|2022-07-28 08:55:00|10208.8|10208.2|10218.1|10217.2|10219.6|10218.8|10206.2|10205.6|913
1658998800000|2022-07-28 09:00:00|10217.9|10217|10204.3|10203.4|10217.9|10217|10201.7|10201.1|1211
1658999100000|2022-07-28 09:05:00|10204.4|10203.5|10203.7|10203.1|10206.2|10205.4|10200.3|10199.6|896
1658999400000|2022-07-28 09:10:00|10203.8|10203.2|10201.5|10200.9|10204.7|10204.1|10200.8|10200.1|796
1658999700000|2022-07-28 09:15:00|10201.2|10200.6|10204.5|10203.9|10205.4|10204.8|10200.7|10200.1|841
1659000000000|2022-07-28 09:20:00|10204.4|10203.8|10203|10202.4|10206.5|10205.7|10200.8|10200.2|790
1659000300000|2022-07-28 09:25:00|10203.2|10202.3|10201.7|10201.1|10204.6|10204|10201.2|10200.6|591
1659000600000|2022-07-28 09:30:00|10201.8|10201.2|10198.5|10197.9|10202.2|10201.5|10193.8|10193.2|813
1659000900000|2022-07-28 09:35:00|10198.6|10198|10192|10191.4|10200.7|10200|10190.6|10190|716
1659001200000|2022-07-28 09:40:00|10192.1|10191.5|10189.6|10189|10193.1|10192.5|10189.5|10188.9|588
1659001500000|2022-07-28 09:45:00|10189.9|10189.3|10174.8|10173.9|10190.1|10189.5|10172.9|10171.9|882
1659001800000|2022-07-28 09:50:00|10174.6|10174|10164.1|10163.5|10177.5|10176.9|10162.3|10161.7|1147
1659002100000|2022-07-28 09:55:00|10164.2|10163.6|10153.4|10152.8|10164.4|10163.7|10152.4|10151.8|1256
1659002400000|2022-07-28 10:00:00|10153.7|10153.1|10162.6|10162|10162.8|10162|10150.2|10149.3|1279
1659002700000|2022-07-28 10:05:00|10162.7|10162.1|10160.1|10159.2|10166.4|10165.5|10159.6|10159|866
1659003000000|2022-07-28 10:10:00|10159.8|10159.3|10162.2|10161.3|10164.3|10163.6|10156.8|10156.2|812
1659003300000|2022-07-28 10:15:00|10162.3|10161.4|10159.6|10159|10164.2|10163.3|10157|10156.2|777
1659003600000|2022-07-28 10:20:00|10159.5|10158.9|10160.8|10159.9|10164.7|10163.8|10158.7|10157.9|787
1659003900000|2022-07-28 10:25:00|10160.7|10159.8|10158.8|10157.9|10162.2|10161.6|10156|10155.4|844
1659004200000|2022-07-28 10:30:00|10158.7|10157.8|10159.7|10158.8|10161.2|10160.4|10153.6|10153|811
1659004500000|2022-07-28 10:35:00|10159.5|10158.6|10153.7|10153.1|10159.8|10159.1|10153.6|10153|794
1659004800000|2022-07-28 10:40:00|10153.6|10153|10140.6|10139.7|10155.8|10155|10140|10139.1|844
1659005100000|2022-07-28 10:45:00|10140.5|10139.9|10125.1|10124.2|10142.1|10141.2|10124.2|10123.3|1286
1659005400000|2022-07-28 10:50:00|10125.2|10124.3|10127.5|10126.6|10131.4|10130.5|10123.9|10123|1120
1659005700000|2022-07-28 10:55:00|10127.3|10126.4|10134.1|10133.5|10134.5|10133.8|10124.5|10123.8|899
1659006000000|2022-07-28 11:00:00|10134.2|10133.6|10132.9|10132|10137.1|10136.4|10131.1|10130.2|1025
1659006300000|2022-07-28 11:05:00|10132.8|10131.9|10133.2|10132.3|10135.4|10134.4|10126.2|10125.4|848
1659006600000|2022-07-28 11:10:00|10134.3|10133.4|10131.7|10131.1|10134.3|10133.4|10128.1|10127.4|839
1659006900000|2022-07-28 11:15:00|10131.8|10131.2|10130.7|10129.8|10134.6|10133.7|10130|10129.1|729
1659007200000|2022-07-28 11:20:00|10130.8|10129.9|10128.9|10128.3|10132.2|10131.4|10121.9|10121.3|825
1659007500000|2022-07-28 11:25:00|10128.7|10128.1|10129|10128.4|10129|10128.4|10123|10122.4|685
1659007800000|2022-07-28 11:30:00|10129.1|10128.5|10128.3|10127.7|10132.7|10132.1|10124.7|10124.1|716
1659008100000|2022-07-28 11:35:00|10128.7|10128.1|10128.8|10128.2|10132.2|10131.4|10127.6|10126.9|692
1659008400000|2022-07-28 11:40:00|10128.7|10128.1|10127.5|10126.9|10129|10128.3|10124|10123.4|626
1659008700000|2022-07-28 11:45:00|10127.4|10126.8|10125|10124.4|10128.8|10128.2|10123.4|10122.8|600
1659009000000|2022-07-28 11:50:00|10125.1|10124.5|10125.9|10125.3|10126.8|10126.2|10116.2|10115.3|899
1659009300000|2022-07-28 11:55:00|10126|10125.4|10119|10117.7|10126.2|10125.6|10114.6|10113.7|1131
1659009600000|2022-07-28 12:00:00|10118.9|10117.4|10121.9|10121|10127.4|10125.9|10116.9|10116.2|1202
1659009900000|2022-07-28 12:05:00|10121.8|10120.9|10117.7|10117.1|10125.4|10124.7|10117.3|10116.7|1092
1659010200000|2022-07-28 12:10:00|10117.5|10116.9|10122.8|10121.9|10122.9|10122.2|10116.1|10115.5|768
1659010500000|2022-07-28 12:15:00|10122.7|10121.8|10132|10131.1|10132|10131.4|10121.6|10120.9|856
1659010800000|2022-07-28 12:20:00|10131.8|10131.2|10127.1|10126.5|10132.6|10132|10126.3|10125.7|1055
1659011100000|2022-07-28 12:25:00|10127.2|10126.6|10131.9|10129.1|10132.2|10131|10122.4|10121.8|1055
1659011400000|2022-07-28 12:30:00|10132.2|10128.9|10150.7|10149.8|10153.8|10151.9|10130.1|10126.6|2205
1659011700000|2022-07-28 12:35:00|10150.8|10149.9|10154.6|10153.7|10161.4|10160.7|10147.4|10146.5|1685
1659012000000|2022-07-28 12:40:00|10154.5|10153.6|10155.9|10155|10157.2|10156.3|10144.4|10143.7|1557
1659012300000|2022-07-28 12:45:00|10155.8|10154.9|10166.6|10165.7|10167.1|10166.2|10153|10152.1|1429
1659012600000|2022-07-28 12:50:00|10166.3|10165.4|10163.4|10162.8|10167.7|10167.1|10159.2|10158.6|1331
1659012900000|2022-07-28 12:55:00|10163.1|10162.5|10164.1|10163.5|10175.5|10174.8|10162.5|10161.8|1400
1659013200000|2022-07-28 13:00:00|10164|10163.4|10150|10149.1|10167|10166.4|10148.4|10147.6|1318
1659013500000|2022-07-28 13:05:00|10149.7|10148.8|10149.9|10149.3|10156|10155.4|10148.2|10147.3|1114
1659013800000|2022-07-28 13:10:00|10150|10149.4|10166.1|10165.5|10166.7|10166.1|10149.9|10149.2|1210
1659014100000|2022-07-28 13:15:00|10166|10165.4|10171.8|10171.2|10172.5|10171.9|10160.5|10159.6|1392
1659014400000|2022-07-28 13:20:00|10171.9|10171|10165.9|10165|10172.6|10171.9|10161.6|10160.9|1345
1659014700000|2022-07-28 13:25:00|10165.8|10164.9|10169.4|10168.5|10174.2|10173.3|10163.1|10162.4|1175
1659015000000|2022-07-28 13:30:00|10169.2|10168.3|10156.6|10156|10170.9|10170.1|10151.2|10150.3|1547
1659015300000|2022-07-28 13:35:00|10156.9|10156.1|10156.8|10155.9|10167.6|10166.8|10154.2|10153.3|1434
1659015600000|2022-07-28 13:40:00|10156.7|10156.2|10157.4|10156.5|10165.2|10164.3|10155.7|10155|1520
1659015900000|2022-07-28 13:45:00|10157.5|10156.6|10148.4|10147.5|10159.3|10158.7|10139.2|10138.6|1521
1659016200000|2022-07-28 13:50:00|10148.5|10147.6|10130.6|10130|10150.2|10149.6|10127.8|10127.1|1524
1659016500000|2022-07-28 13:55:00|10130.5|10129.9|10140.1|10139.2|10140.8|10139.9|10126.5|10125.8|1467
1659016800000|2022-07-28 14:00:00|10140.4|10139.5|10146.3|10145.7|10149.2|10148.6|10139.9|10139|1294
1659017100000|2022-07-28 14:05:00|10146.1|10145.5|10148.4|10147.8|10148.8|10148.1|10139.2|10138.6|1179
1659017400000|2022-07-28 14:10:00|10148.3|10147.7|10147.4|10146.5|10157.1|10156.3|10143.5|10142.9|1252
1659017700000|2022-07-28 14:15:00|10147.6|10146.7|10157.7|10157.1|10158.7|10158|10147.1|10146.3|1202
1659018000000|2022-07-28 14:20:00|10157.9|10157.3|10161.8|10161.2|10163|10162.2|10152.4|10151.6|1166
1659018300000|2022-07-28 14:25:00|10161.9|10161.3|10160.3|10159.7|10165.9|10165|10159.1|10158.5|1026
1659018600000|2022-07-28 14:30:00|10160.6|10159.6|10157.1|10156.5|10162|10161.4|10151.3|10150.7|1221
1659018900000|2022-07-28 14:35:00|10156.9|10156.3|10161.8|10161.2|10166.1|10165.5|10154.8|10154.2|1019
1659019200000|2022-07-28 14:40:00|10161.7|10161.1|10165.1|10164.5|10166|10165.4|10157|10156.4|1042
1659019500000|2022-07-28 14:45:00|10165.2|10164.6|10166.8|10166.2|10168.2|10167.4|10161.2|10160.3|1077
1659019800000|2022-07-28 14:50:00|10166.7|10166.1|10156|10155.4|10168.9|10168.3|10154.8|10154.2|1120
1659020100000|2022-07-28 14:55:00|10156.1|10155.5|10156.5|10155.9|10159.6|10159|10148.9|10148.3|1448
1659020400000|2022-07-28 15:00:00|10156.6|10156|10157|10156.1|10161.3|10160.6|10153.7|10153.1|1079
1659020700000|2022-07-28 15:05:00|10156.8|10155.9|10154|10153.4|10158.5|10157.6|10152.8|10152.1|819
1659021000000|2022-07-28 15:10:00|10154.1|10153.5|10149.2|10148.6|10154.5|10153.9|10147.4|10146.8|814
1659021300000|2022-07-28 15:15:00|10149.1|10148.5|10153|10152.4|10155.1|10154.5|10146.5|10145.7|752
1659021600000|2022-07-28 15:20:00|10152.9|10152.3|10161.9|10161.3|10162.2|10161.4|10149.5|10148.9|688
1659021900000|2022-07-28 15:25:00|10161.6|10161|10163.6|10162.7|10167.5|10166.7|10160.9|10160.1|987
1659022200000|2022-07-28 15:30:00|10163.7|10162.8|10167.5|10166.9|10171.1|10170.5|10162.1|10161.4|814
1659022500000|2022-07-28 15:35:00|10167.6|10167|10169.9|10169.3|10171|10170.4|10162.7|10162.1|916
1659022800000|2022-07-28 15:40:00|10169.8|10169.2|10166.2|10165.6|10171.5|10170.9|10163.2|10162.6|780
1659023100000|2022-07-28 15:45:00|10166.1|10165.5|10165|10164.4|10166.8|10166.2|10159.9|10159.3|727
1659023400000|2022-07-28 15:50:00|10164.9|10164.3|10160.5|10159.9|10166.1|10165.5|10160.2|10159.6|599
1659023700000|2022-07-28 15:55:00|10160.2|10159.6|10165.7|10165.1|10165.9|10165.3|10155.1|10154.5|756
1659024000000|2022-07-28 16:00:00|10165.4|10164.8|10156.8|10156.2|10165.4|10164.8|10155.1|10154.5|748
1659024300000|2022-07-28 16:05:00|10156.7|10156.1|10154.2|10153.6|10160.3|10159.7|10152.6|10151.9|677
1659024600000|2022-07-28 16:10:00|10154.1|10153.5|10153.5|10152.9|10155.3|10154.7|10150.2|10149.6|732
1659024900000|2022-07-28 16:15:00|10153.3|10152.7|10147|10146.4|10153.4|10152.8|10147|10146.4|566
1659025200000|2022-07-28 16:20:00|10147.1|10146.5|10150.6|10150|10152.2|10151.6|10146.1|10145.5|523
1659025500000|2022-07-28 16:25:00|10150.7|10150.1|10147.6|10147|10150.7|10150.1|10145.7|10145.1|553
1659025800000|2022-07-28 16:30:00|10147.4|10146.8|10144.7|10144.1|10148.2|10147.6|10142.4|10141.8|603
1659026100000|2022-07-28 16:35:00|10144.8|10144.2|10153.3|10152.7|10153.5|10152.9|10144.7|10144.1|693
1659026400000|2022-07-28 16:40:00|10153.2|10152.6|10151|10150.4|10154.8|10154.2|10148.9|10148.3|522
1659026700000|2022-07-28 16:45:00|10150.9|10150.3|10153.4|10152.8|10153.7|10153.1|10150.7|10150.1|494
1659027000000|2022-07-28 16:50:00|10153.3|10152.7|10150.2|10149.6|10153.7|10153.1|10149.1|10148.5|545
1659027300000|2022-07-28 16:55:00|10150.4|10149.8|10158.2|10157.6|10159|10158.4|10148.9|10148.3|601
1659027600000|2022-07-28 17:00:00|10158.3|10157.7|10160.4|10159.8|10161.9|10161.3|10156.4|10155.8|677
1659027900000|2022-07-28 17:05:00|10160.5|10159.9|10166.9|10166.3|10167|10166.4|10160.5|10159.9|601
1659028200000|2022-07-28 17:10:00|10167|10166.4|10161|10160.4|10167|10166.4|10160.8|10160.2|525
1659028500000|2022-07-28 17:15:00|10161.1|10160.5|10159.7|10159.1|10161.4|10160.8|10158.1|10157.5|428
1659028800000|2022-07-28 17:20:00|10159.8|10159.2|10157.3|10156.7|10160.4|10159.8|10156.7|10156.1|412
1659029100000|2022-07-28 17:25:00|10157.2|10156.6|10158.2|10157.6|10158.3|10157.7|10155.6|10155|365
1659029400000|2022-07-28 17:30:00|10158.1|10157.5|10156.9|10156.3|10158.5|10157.9|10155.9|10155.3|338
1659029700000|2022-07-28 17:35:00|10157|10156.4|10160.5|10159.9|10161.4|10160.8|10156.9|10156.3|363
1659030000000|2022-07-28 17:40:00|10160.4|10159.8|10162.8|10162.2|10163.9|10163.3|10160.4|10159.8|446
1659030300000|2022-07-28 17:45:00|10162.9|10162.3|10161.8|10161.2|10162.9|10162.3|10159.4|10158.8|353
1659030600000|2022-07-28 17:50:00|10161.7|10161.1|10160.1|10159.2|10161.8|10161.2|10159.7|10159|287
1659030900000|2022-07-28 17:55:00|10160|10159.1|10160.4|10159.8|10161.8|10161|10159.6|10159|379
1659031200000|2022-07-28 18:00:00|10160.5|10159.9|10161|10160.4|10161.7|10161.1|10159.2|10158.6|461
1659031500000|2022-07-28 18:05:00|10160.9|10160.3|10157.3|10156.7|10161|10160.4|10156.5|10155.9|414
1659031800000|2022-07-28 18:10:00|10157.4|10156.8|10159.8|10159.2|10159.9|10159.3|10157.4|10156.8|359
1659032100000|2022-07-28 18:15:00|10159.9|10159.3|10164.3|10163.7|10164.7|10164.1|10159.6|10159|427
1659032400000|2022-07-28 18:20:00|10164.2|10163.6|10166.7|10166.1|10167|10166.4|10163.3|10162.7|439
1659032700000|2022-07-28 18:25:00|10166.6|10166|10166.4|10165.8|10168.1|10167.5|10165.5|10164.8|388
1659033000000|2022-07-28 18:30:00|10166.5|10165.9|10164.5|10163.9|10167|10166.4|10163.2|10162.6|396
1659033300000|2022-07-28 18:35:00|10164.4|10163.8|10165.3|10164.7|10168.1|10167.4|10164.2|10163.6|502
1659033600000|2022-07-28 18:40:00|10164.9|10164.3|10166.3|10165.7|10167.3|10166.7|10162.8|10162.2|390
1659033900000|2022-07-28 18:45:00|10166.2|10165.6|10168.3|10167.7|10169.7|10169.1|10165.7|10165.1|365
1659034200000|2022-07-28 18:50:00|10168.2|10167.6|10173.9|10173.3|10174.7|10174.1|10167.7|10167.1|493
1659034500000|2022-07-28 18:55:00|10173.8|10173.2|10176.9|10176.3|10177.1|10176.5|10173.2|10172.6|673
1659034800000|2022-07-28 19:00:00|10177|10176.4|10179.4|10178.8|10181.8|10181.2|10176.7|10176.1|576
1659035100000|2022-07-28 19:05:00|10179.5|10178.9|10186.8|10186.2|10187.2|10186.6|10178.3|10177.5|569
1659035400000|2022-07-28 19:10:00|10186.7|10186.1|10183.6|10183|10187.1|10186.5|10183.3|10182.7|477
1659035700000|2022-07-28 19:15:00|10183.7|10183.1|10185.9|10185|10186.4|10185.7|10183.5|10182.7|417
1659036000000|2022-07-28 19:20:00|10186|10185.1|10187.7|10187.1|10188.3|10187.6|10184.9|10184.3|274
1659036300000|2022-07-28 19:25:00|10188.1|10187.2|10186.4|10185.5|10188.6|10188|10185.8|10185|351
1659036600000|2022-07-28 19:30:00|10186.3|10185.4|10186.4|10185.8|10186.7|10186.1|10185|10184.4|365
1659036900000|2022-07-28 19:35:00|10186.3|10185.7|10185.2|10184.6|10186.7|10186|10183.6|10183|359
1659037200000|2022-07-28 19:40:00|10185.1|10184.5|10186.2|10185.6|10186.5|10185.9|10183.6|10183|281
1659037500000|2022-07-28 19:45:00|10186.1|10185.5|10184.6|10184|10186.9|10186.3|10183.7|10183.1|310
1659037800000|2022-07-28 19:50:00|10184.4|10183.8|10187.6|10187|10188.4|10187.8|10184.4|10183.8|345
1659038100000|2022-07-28 19:55:00|10187.7|10187.1|10186.7|10186.1|10187.7|10187.1|10185.3|10184.7|270
1659038400000|2022-07-28 20:00:00|10186.5|10185.9|10186.4|10185.8|10188.3|10187.5|10185.3|10184.7|373
1659038700000|2022-07-28 20:05:00|10186.3|10185.7|10189.1|10188.5|10189.5|10188.6|10186.3|10185.7|280
1659039000000|2022-07-28 20:10:00|10189.2|10188.6|10189.3|10188.7|10190.7|10190.1|10187.8|10187.1|255
1659039300000|2022-07-28 20:15:00|10189.4|10188.8|10190.4|10189.8|10190.9|10190.1|10188.9|10188.2|152
1659039600000|2022-07-28 20:20:00|10190.5|10189.9|10193.7|10192.8|10194.2|10193.5|10190|10189.4|255
1659039900000|2022-07-28 20:25:00|10193.6|10193|10191.8|10190.9|10194.1|10193.3|10191.6|10190.7|166
1659040200000|2022-07-28 20:30:00|10191.5|10190.6|10192.4|10191.8|10194.2|10193.3|10191.4|10190.5|384
1659040500000|2022-07-28 20:35:00|10192.5|10191.6|10198.1|10197.5|10198.5|10197.7|10192.5|10191.6|343
1659040800000|2022-07-28 20:40:00|10198|10197.4|10198.1|10197.5|10200|10199.4|10198|10197.2|277
1659041100000|2022-07-28 20:45:00|10198.2|10197.6|10197.2|10196.3|10198.8|10198.1|10196.7|10196.1|181
1659041400000|2022-07-28 20:50:00|10197.3|10196.4|10198.9|10198|10199.4|10198.5|10196.8|10195.9|252
1659041700000|2022-07-28 20:55:00|10198.8|10197.9|10198.4|10196.1|10199.4|10197.9|10196.5|10194.2|751
1659042000000|2022-07-28 21:00:00|10198.5|10196|10192.5|10186.5|10199|10196.5|10191.3|10185.3|67
1659042300000|2022-07-28 21:05:00|10196|10190|10197.1|10191.1|10198.2|10192.2|10195.8|10189.8|79
1659042600000|2022-07-28 21:10:00|10197.7|10191.7|10198.2|10192.2|10198.4|10193.3|10195.3|10189.3|186
1659042900000|2022-07-28 21:15:00|10196.3|10190.3|10198.7|10192.7|10199|10193.5|10195.6|10189.6|148
1659043200000|2022-07-28 21:20:00|10197.6|10192.1|10198.4|10192.4|10199|10194|10197|10191.5|159
1659043500000|2022-07-28 21:25:00|10198.3|10192.3|10197.8|10191.8|10199|10194.9|10197.2|10191.7|191
1659043800000|2022-07-28 21:30:00|10197.5|10192.8|10197.8|10195|10199.2|10196.6|10197|10191.3|239
1659044100000|2022-07-28 21:35:00|10198.1|10194.8|10197.3|10194.8|10198.2|10195.6|10196.4|10194.6|139
1659044400000|2022-07-28 21:40:00|10197|10194.9|10196.3|10191.7|10197.5|10195.5|10195.2|10190.9|315
1659044700000|2022-07-28 21:45:00|10196|10191.8|10196.1|10193.6|10196.4|10193.7|10194.7|10191.8|213
1659045000000|2022-07-28 21:50:00|10195.9|10193.5|10195|10193|10197.1|10193.5|10194.3|10191.9|356
1659045300000|2022-07-28 21:55:00|10195.1|10192.9|10197|10194|10197.4|10195.2|10194.9|10192|307
1659045600000|2022-07-28 22:00:00|10197.1|10194.5|10194|10192.4|10199.4|10195.5|10193.4|10191.1|588
1659045900000|2022-07-28 22:05:00|10194.3|10192.3|10193.9|10192.7|10194.6|10193.4|10193.3|10191.5|339
1659046200000|2022-07-28 22:10:00|10193.8|10192.6|10194.6|10193.1|10195.2|10193.8|10192.3|10190.9|530
1659046500000|2022-07-28 22:15:00|10195.2|10193|10193.2|10191.9|10196.1|10195.1|10193.1|10191.6|386
1659046800000|2022-07-28 22:20:00|10193.1|10192|10192.8|10191.7|10193.2|10192.1|10191.7|10190.7|252
1659047100000|2022-07-28 22:25:00|10192.7|10191.8|10192.8|10191.6|10193.7|10192.4|10191.7|10190.7|244
1659047400000|2022-07-28 22:30:00|10192.7|10191.8|10192.5|10191.3|10193.8|10192.8|10191.7|10190.7|405
1659047700000|2022-07-28 22:35:00|10192.6|10191.4|10191.3|10190.4|10193.2|10192.1|10190.8|10189.7|338
1659048000000|2022-07-28 22:40:00|10191.4|10190.5|10194|10192.7|10194.1|10192.9|10190.9|10190|447
1659048300000|2022-07-28 22:45:00|10194.1|10192.8|10192.7|10191.8|10194.7|10193.7|10192.6|10191.5|499
1659048600000|2022-07-28 22:50:00|10193.2|10192.3|10194|10192.9|10194.9|10194|10191.9|10191|471
1659048900000|2022-07-28 22:55:00|10193.9|10193|10195.8|10194.9|10196.4|10195.5|10193.4|10192.3|304
1659049200000|2022-07-28 23:00:00|10195.9|10194.7|10194.5|10193.3|10196.6|10195.7|10193.6|10192.5|405
1659049500000|2022-07-28 23:05:00|10194.4|10193.2|10193.6|10192.7|10195.2|10194|10193.4|10192.6|381
1659049800000|2022-07-28 23:10:00|10193.7|10192.8|10193|10191.8|10194.1|10193.1|10192|10191.1|380
1659050100000|2022-07-28 23:15:00|10192.9|10192|10193.4|10192.5|10194.7|10193.7|10192.7|10191.8|369
1659050400000|2022-07-28 23:20:00|10193.3|10192.4|10194.4|10193.3|10194.7|10193.5|10193.1|10192.2|436
1659050700000|2022-07-28 23:25:00|10194.3|10193.4|10193.7|10192.8|10194.6|10193.8|10192.7|10191.8|289
1659051000000|2022-07-28 23:30:00|10193.6|10192.7|10192.3|10191.4|10194|10193|10192|10191.1|292
1659051300000|2022-07-28 23:35:00|10192.2|10191.3|10192|10191.1|10192.9|10192.1|10191.5|10190.7|254
1659051600000|2022-07-28 23:40:00|10192.1|10191.2|10191.1|10190.2|10192.1|10191.2|10189.5|10188.6|271
1659051900000|2022-07-28 23:45:00|10191.2|10190.3|10193.7|10192.8|10193.7|10192.8|10191.1|10190.3|243
1659052200000|2022-07-28 23:50:00|10193.6|10192.7|10194.1|10193.2|10194.2|10193.4|10192.8|10192.1|270
1659052500000|2022-07-28 23:55:00|10194|10193.1|10192.5|10191.6|10194|10193.1|10191.9|10191.3|234
1658966400000|2022-07-28 00:00:00|10205.5|10204.6|10210.6|10210|10212.7|10212.1|10205.5|10204.6|656
1658966700000|2022-07-28 00:05:00|10210.7|10210.1|10206.1|10205.5|10212.7|10212.1|10205.7|10205|705
1658967000000|2022-07-28 00:10:00|10206.2|10205.6|10202.2|10201.6|10207.2|10206.3|10201.4|10200.7|451
1658967300000|2022-07-28 00:15:00|10202.1|10201.5|10195.6|10195|10202.9|10202.3|10195.5|10194.8|562
1658967600000|2022-07-28 00:20:00|10195.7|10195.1|10193.3|10192.4|10196.1|10195.4|10191.5|10190.8|734
1658967900000|2022-07-28 00:25:00|10193.5|10192.6|10186.9|10186|10193.5|10192.6|10186.4|10185.7|376
1658968200000|2022-07-28 00:30:00|10186.8|10185.9|10191.8|10190.9|10192.8|10191.9|10186.4|10185.7|425
1658968500000|2022-07-28 00:35:00|10191.7|10190.8|10187.7|10187.1|10192.1|10191.2|10187.5|10186.8|375
1658968800000|2022-07-28 00:40:00|10187.6|10187|10181.8|10180.9|10188.2|10187.4|10181.2|10180.6|353
1658969100000|2022-07-28 00:45:00|10181.7|10180.8|10183.9|10183|10186.3|10185.4|10180.9|10180|343
1658969400000|2022-07-28 00:50:00|10184|10183.4|10187.2|10186.3|10189|10188.4|10183.8|10183.1|592
1658969700000|2022-07-28 00:55:00|10187.1|10186.2|10186.7|10185.8|10190|10189.4|10185.5|10184.7|460
1658970000000|2022-07-28 01:00:00|10186.6|10185.7|10189.4|10188.8|10190.8|10189.9|10184|10183.4|699
1658970300000|2022-07-28 01:05:00|10189.3|10188.7|10193.5|10192.6|10194|10193.1|10186.5|10185.8|791
1658970600000|2022-07-28 01:10:00|10193.6|10192.7|10195.6|10194.7|10197.8|10196.9|10190.2|10189.6|755
1658970900000|2022-07-28 01:15:00|10195.9|10194.5|10200.8|10199.9|10200.9|10200|10193.6|10192.7|631
1658971200000|2022-07-28 01:20:00|10201|10200.1|10196.8|10196.2|10201.3|10200.6|10196.4|10195.8|780
1658971500000|2022-07-28 01:25:00|10196.7|10196.1|10197.7|10196.8|10198|10197.3|10190.4|10189.7|723
1658971800000|2022-07-28 01:30:00|10197.8|10196.9|10211.2|10210.3|10212.8|10211.9|10197|10196.2|941
1658972100000|2022-07-28 01:35:00|10211.4|10210.5|10210.7|10209.8|10215.2|10214.3|10210.6|10209.6|898
1658972400000|2022-07-28 01:40:00|10210.6|10209.7|10207.3|10206.4|10211.8|10210.9|10204.1|10203.2|757
1658972700000|2022-07-28 01:45:00|10207.2|10206.3|10212.1|10211.2|10213.3|10212.4|10207.2|10206.3|709
1658973000000|2022-07-28 01:50:00|10212.2|10211.3|10207.6|10206.7|10213.9|10213|10205.8|10204.9|765
1658973300000|2022-07-28 01:55:00|10207.4|10206.5|10206.5|10205.9|10209.2|10208.3|10205.3|10204.4|729
1658973600000|2022-07-28 02:00:00|10206.4|10205.8|10201.2|10200.3|10207.5|10206.6|10200.9|10200.2|715
1658973900000|2022-07-28 02:05:00|10201.4|10200.5|10198.4|10197.5|10203.3|10202.6|10198.3|10197.4|504
1658974200000|2022-07-28 02:10:00|10198.3|10197.4|10200.8|10199.9|10202.1|10201.4|10196.7|10195.8|522
1658974500000|2022-07-28 02:15:00|10200.9|10200|10202|10201.4|10202.3|10201.5|10200.1|10199.3|530
1658974800000|2022-07-28 02:20:00|10202.4|10201.8|10201|10200.1|10203.6|10202.8|10200.2|10199.6|420
1658975100000|2022-07-28 02:25:00|10201.1|10200.2|10200.9|10200.3|10204.3|10203.6|10200.4|10199.7|563
1658975400000|2022-07-28 02:30:00|10201|10200.1|10201|10200.4|10202|10201.3|10199.5|10198.7|519
1658975700000|2022-07-28 02:35:00|10201.1|10200.5|10204.1|10203.2|10204.8|10204.1|10200.9|10200.3|520
1658976000000|2022-07-28 02:40:00|10204.3|10203.4|10202.1|10201.2|10204.4|10203.5|10201.6|10200.9|355
1658976300000|2022-07-28 02:45:00|10202.3|10201.4|10204.2|10203.3|10204.3|10203.4|10200.9|10200|354
1658976600000|2022-07-28 02:50:00|10204.3|10203.4|10205.1|10204.2|10206.7|10205.8|10204.2|10203.2|427
1658976900000|2022-07-28 02:55:00|10205.5|10204.6|10205.6|10205|10206.8|10206.1|10205.2|10204.4|231
1658977200000|2022-07-28 03:00:00|10205.5|10204.9|10211|10210.4|10211.4|10210.7|10205.1|10204.5|407
1658977500000|2022-07-28 03:05:00|10210.9|10210.3|10212.9|10212.3|10214.1|10213.4|10210.9|10210.1|298
1658977800000|2022-07-28 03:10:00|10213|10212.4|10214|10213.4|10214.6|10213.9|10212.7|10211.9|281
1658978100000|2022-07-28 03:15:00|10214.1|10213.5|10211.1|10210.5|10214.1|10213.5|10210.7|10210.1|262
1658978400000|2022-07-28 03:20:00|10211.2|10210.6|10214.1|10213.2|10214.7|10214|10209.5|10208.7|349
1658978700000|2022-07-28 03:25:00|10214.2|10213.3|10214.3|10213.7|10216.1|10215.5|10213.5|10212.7|380
1658979000000|2022-07-28 03:30:00|10214.5|10213.9|10213.1|10212.2|10214.6|10214|10210.9|10210.2|411
1658979300000|2022-07-28 03:35:00|10212.8|10211.9|10212.5|10211.9|10213.3|10212.5|10211.6|10211|339
1658979600000|2022-07-28 03:40:00|10212.4|10211.8|10211.6|10211|10213.4|10212.6|10211|10210.2|354
1658979900000|2022-07-28 03:45:00|10211.7|10211.1|10208.1|10207.2|10212.1|10211.3|10206.5|10205.7|355
1658980200000|2022-07-28 03:50:00|10208.2|10207.3|10206.6|10206|10208.8|10208.2|10206.1|10205.4|263
1658980500000|2022-07-28 03:55:00|10206.8|10205.9|10210.2|10209.3|10210.6|10210|10206.4|10205.7|297
1658980800000|2022-07-28 04:00:00|10210.1|10209.2|10209.7|10208.8|10213.2|10212.6|10209.1|10208.3|295
1658981100000|2022-07-28 04:05:00|10209.5|10208.9|10205.4|10204.8|10209.8|10209|10204.3|10203.7|342
1658981400000|2022-07-28 04:10:00|10205.5|10204.9|10205|10204.1|10206|10205.3|10202.5|10201.9|321
1658981700000|2022-07-28 04:15:00|10204.9|10204|10204.7|10203.8|10206.7|10206.1|10204.5|10203.6|387
1658982000000|2022-07-28 04:20:00|10204.6|10204|10205.3|10204.4|10207.1|10206.5|10204.5|10203.9|303
1658982300000|2022-07-28 04:25:00|10205.2|10204.3|10209.1|10208.2|10210.8|10209.9|10204.4|10203.6|469
1658982600000|2022-07-28 04:30:00|10209|10208.4|10202.2|10201.6|10224.1|10223.2|10201.7|10201.1|1199
1658982900000|2022-07-28 04:35:00|10202.1|10201.5|10204|10203.1|10205.8|10205.1|10200.8|10200.1|518
1658983200000|2022-07-28 04:40:00|10204.1|10203.2|10206.5|10205.6|10207.1|10206.3|10203.6|10202.9|464
1658983500000|2022-07-28 04:45:00|10206.4|10205.5|10207.5|10206.6|10208.3|10207.5|10203.7|10203|403
1658983800000|2022-07-28 04:50:00|10207.4|10206.5|10205.7|10204.5|10209.7|10208.8|10205.5|10204.5|318
1658984100000|2022-07-28 04:55:00|10205.5|10204.6|10202.4|10201.8|10208.9|10208|10202.4|10201.7|410
1658984400000|2022-07-28 05:00:00|10202.6|10202|10205.9|10205|10206.4|10205.7|10202.6|10202|402
1658984700000|2022-07-28 05:05:00|10206|10204.9|10203.1|10202.5|10206|10205|10202.1|10201.3|298
1658985000000|2022-07-28 05:10:00|10203|10202.4|10204.7|10203.8|10205.7|10205.1|10203|10202.3|372
1658985300000|2022-07-28 05:15:00|10204.6|10203.7|10204.1|10203.5|10206.3|10205.5|10203.1|10202.3|318
1658985600000|2022-07-28 05:20:00|10204|10203.4|10205.4|10204.8|10205.8|10205.1|10203.6|10203|279
1658985900000|2022-07-28 05:25:00|10205.3|10204.7|10207.1|10206.5|10207.2|10206.6|10204.9|10204.3|204
1658986200000|2022-07-28 05:30:00|10207.2|10206.6|10209.7|10209.1|10211.1|10210.5|10207|10206.4|393
1658986500000|2022-07-28 05:35:00|10209.9|10209.3|10210.1|10209.2|10211|10210.4|10208.3|10207.7|250
1658986800000|2022-07-28 05:40:00|10209.8|10208.9|10214.1|10213.2|10214.7|10214.1|10207.5|10206.8|378
1658987100000|2022-07-28 05:45:00|10214.2|10213.3|10217.1|10216.5|10218.6|10218|10212.1|10211.4|422
1658987400000|2022-07-28 05:50:00|10217|10216.4|10224.4|10223.5|10226.1|10225.5|10216.8|10216.1|690
1658987700000|2022-07-28 05:55:00|10224.2|10223.6|10221.5|10220.9|10225.9|10225|10220|10219.4|688
1658988000000|2022-07-28 06:00:00|10221.4|10220.8|10222.9|10222.3|10223.7|10223.1|10217.2|10216.6|910
1658988300000|2022-07-28 06:05:00|10223|10222.4|10226.5|10225.9|10228.6|10227.9|10220.6|10219.8|936
1658988600000|2022-07-28 06:10:00|10226.2|10225.6|10222.4|10221.8|10227.1|10226.5|10222.2|10221.6|609
1658988900000|2022-07-28 06:15:00|10221.9|10221.3|10222.5|10221.6|10224.1|10223.2|10216.7|10216|950
1658989200000|2022-07-28 06:20:00|10222.6|10221.7|10224.1|10223.5|10225.7|10225.1|10220.6|10219.7|757
1658989500000|2022-07-28 06:25:00|10224|10223.4|10227.3|10226.7|10227.6|10227|10221.3|10220.6|634
1658989800000|2022-07-28 06:30:00|10227.4|10226.8|10226|10225.4|10234.8|10234.1|10225.4|10224.8|948
1658990100000|2022-07-28 06:35:00|10225.9|10225.3|10223.4|10222.8|10228.5|10227.8|10223.3|10222.7|744
1658990400000|2022-07-28 06:40:00|10223.3|10222.7|10224.3|10223.4|10226.3|10225.5|10220.3|10219.6|684
1658990700000|2022-07-28 06:45:00|10224.2|10223.3|10211|10210.1|10224.3|10223.4|10208.6|10207.7|1008
1658991000000|2022-07-28 06:50:00|10211.2|10210.3|10207.8|10207.2|10211.7|10210.8|10203|10202.4|1050
1658991300000|2022-07-28 06:55:00|10207.4|10206.8|10216.7|10215.8|10217|10216.4|10204.9|10204|1005
1658991600000|2022-07-28 07:00:00|10216.6|10216|10210.1|10209.5|10217.3|10216.4|10206.7|10205.8|1266
1658991900000|2022-07-28 07:05:00|10210|10209.4|10209.7|10209.1|10215.5|10214.9|10206.3|10205.5|1066
1658992200000|2022-07-28 07:10:00|10209.2|10208.6|10207.8|10206.9|10211.4|10210.7|10201.7|10200.9|1060
1658992500000|2022-07-28 07:15:00|10207.7|10206.8|10205.6|10205|10210.7|10209.9|10205|10204.1|972
1658992800000|2022-07-28 07:20:00|10205.7|10205.1|10187.8|10186.9|10206.8|10206|10185.5|10184.9|1318
1658993100000|2022-07-28 07:25:00|10188.2|10187.3|10196.1|10195.5|10198.1|10197.4|10186.6|10186|1094
1658993400000|2022-07-28 07:30:00|10196|10195.4|10194.1|10193.5|10197.8|10197.2|10186.7|10186.1|1094
1658993700000|2022-07-28 07:35:00|10194|10193.4|10193.4|10192.8|10195|10194.4|10190.3|10189.7|769
1658994000000|2022-07-28 07:40:00|10193.5|10192.9|10192.3|10191.7|10201.7|10200.8|10190.8|10190.1|1016
1658994300000|2022-07-28 07:45:00|10192.2|10191.6|10194.1|10193.2|10196.3|10195.4|10190.1|10189.2|890
1658994600000|2022-07-28 07:50:00|10194|10193.1|10200.7|10199.8|10200.7|10199.9|10192.5|10191.7|840
1658994900000|2022-07-28 07:55:00|10200.6|10199.7|10210.4|10209.8|10211.9|10211.1|10200.2|10199.5|880
1658995200000|2022-07-28 08:00:00|10210.5|10209.9|10202.2|10201.6|10214.4|10213.8|10200.2|10199.6|1263
1658995500000|2022-07-28 08:05:00|10202.1|10201.5|10203.9|10203|10206.1|10205.3|10198.4|10197.7|984
1658995800000|2022-07-28 08:10:00|10203.8|10202.9|10202.2|10201.6|10204|10203.2|10196.7|10195.9|899
1658996100000|2022-07-28 08:15:00|10202.1|10201.5|10207.7|10207.1|10208.1|10207.5|10200.2|10199.6|779
1658996400000|2022-07-28 08:20:00|10207.6|10207|10207.9|10207.3|10210.9|10210.2|10206.1|10205.3|854
1658996700000|2022-07-28 08:25:00|10207.8|10207.2|10202.7|10201.8|10208|10207.2|10201.1|10200.4|841
1658997000000|2022-07-28 08:30:00|10202.6|10201.7|10204.6|10203.7|10204.9|10204.1|10199|10198.4|761
1658997300000|2022-07-28 08:35:00|10204.7|10203.8|10204.8|10203.9|10210.4|10209.8|10203|10202.3|800
1658997600000|2022-07-28 08:40:00|10204.9|10204|10213|10212.4|10215.3|10214.6|10204.4|10203.6|919
1658997900000|2022-07-28 08:45:00|10213.1|10212.2|10216.9|10216|10217|10216.1|10211|10210.4|714
1658998200000|2022-07-28 08:50:00|10217|10216.1|10209|10208.1|10220|10219.4|10208.6|10207.8|868
1658998500000|2022-07-28 08:55:00|10208.8|10208.2|10218.1|10217.2|10219.6|10218.8|10206.2|10205.6|913
1658998800000|2022-07-28 09:00:00|10217.9|10217|10204.3|10203.4|10217.9|10217|10201.7|10201.1|1211
1658999100000|2022-07-28 09:05:00|10204.4|10203.5|10203.7|10203.1|10206.2|10205.4|10200.3|10199.6|896
1658999400000|2022-07-28 09:10:00|10203.8|10203.2|10201.5|10200.9|10204.7|10204.1|10200.8|10200.1|796
1658999700000|2022-07-28 09:15:00|10201.2|10200.6|10204.5|10203.9|10205.4|10204.8|10200.7|10200.1|841
1659000000000|2022-07-28 09:20:00|10204.4|10203.8|10203|10202.4|10206.5|10205.7|10200.8|10200.2|790
1659000300000|2022-07-28 09:25:00|10203.2|10202.3|10201.7|10201.1|10204.6|10204|10201.2|10200.6|591
1659000600000|2022-07-28 09:30:00|10201.8|10201.2|10198.5|10197.9|10202.2|10201.5|10193.8|10193.2|813
1659000900000|2022-07-28 09:35:00|10198.6|10198|10192|10191.4|10200.7|10200|10190.6|10190|716
1659001200000|2022-07-28 09:40:00|10192.1|10191.5|10189.6|10189|10193.1|10192.5|10189.5|10188.9|588
1659001500000|2022-07-28 09:45:00|10189.9|10189.3|10174.8|10173.9|10190.1|10189.5|10172.9|10171.9|882
1659001800000|2022-07-28 09:50:00|10174.6|10174|10164.1|10163.5|10177.5|10176.9|10162.3|10161.7|1147
1659002100000|2022-07-28 09:55:00|10164.2|10163.6|10153.4|10152.8|10164.4|10163.7|10152.4|10151.8|1256
1659002400000|2022-07-28 10:00:00|10153.7|10153.1|10162.6|10162|10162.8|10162|10150.2|10149.3|1279
1659002700000|2022-07-28 10:05:00|10162.7|10162.1|10160.1|10159.2|10166.4|10165.5|10159.6|10159|866
1659003000000|2022-07-28 10:10:00|10159.8|10159.3|10162.2|10161.3|10164.3|10163.6|10156.8|10156.2|812
1659003300000|2022-07-28 10:15:00|10162.3|10161.4|10159.6|10159|10164.2|10163.3|10157|10156.2|777
1659003600000|2022-07-28 10:20:00|10159.5|10158.9|10160.8|10159.9|10164.7|10163.8|10158.7|10157.9|787
1659003900000|2022-07-28 10:25:00|10160.7|10159.8|10158.8|10157.9|10162.2|10161.6|10156|10155.4|844
1659004200000|2022-07-28 10:30:00|10158.7|10157.8|10159.7|10158.8|10161.2|10160.4|10153.6|10153|811
1659004500000|2022-07-28 10:35:00|10159.5|10158.6|10153.7|10153.1|10159.8|10159.1|10153.6|10153|794
1659004800000|2022-07-28 10:40:00|10153.6|10153|10140.6|10139.7|10155.8|10155|10140|10139.1|844
1659005100000|2022-07-28 10:45:00|10140.5|10139.9|10125.1|10124.2|10142.1|10141.2|10124.2|10123.3|1286
1659005400000|2022-07-28 10:50:00|10125.2|10124.3|10127.5|10126.6|10131.4|10130.5|10123.9|10123|1120
1659005700000|2022-07-28 10:55:00|10127.3|10126.4|10134.1|10133.5|10134.5|10133.8|10124.5|10123.8|899
1659006000000|2022-07-28 11:00:00|10134.2|10133.6|10132.9|10132|10137.1|10136.4|10131.1|10130.2|1025
1659006300000|2022-07-28 11:05:00|10132.8|10131.9|10133.2|10132.3|10135.4|10134.4|10126.2|10125.4|848
1659006600000|2022-07-28 11:10:00|10134.3|10133.4|10131.7|10131.1|10134.3|10133.4|10128.1|10127.4|839
1659006900000|2022-07-28 11:15:00|10131.8|10131.2|10130.7|10129.8|10134.6|10133.7|10130|10129.1|729
1659007200000|2022-07-28 11:20:00|10130.8|10129.9|10128.9|10128.3|10132.2|10131.4|10121.9|10121.3|825
1659007500000|2022-07-28 11:25:00|10128.7|10128.1|10129|10128.4|10129|10128.4|10123|10122.4|685
1659007800000|2022-07-28 11:30:00|10129.1|10128.5|10128.3|10127.7|10132.7|10132.1|10124.7|10124.1|716
1659008100000|2022-07-28 11:35:00|10128.7|10128.1|10128.8|10128.2|10132.2|10131.4|10127.6|10126.9|692
1659008400000|2022-07-28 11:40:00|10128.7|10128.1|10127.5|10126.9|10129|10128.3|10124|10123.4|626
1659008700000|2022-07-28 11:45:00|10127.4|10126.8|10125|10124.4|10128.8|10128.2|10123.4|10122.8|600
1659009000000|2022-07-28 11:50:00|10125.1|10124.5|10125.9|10125.3|10126.8|10126.2|10116.2|10115.3|899
1659009300000|2022-07-28 11:55:00|10126|10125.4|10119|10117.7|10126.2|10125.6|10114.6|10113.7|1131
1659009600000|2022-07-28 12:00:00|10118.9|10117.4|10121.9|10121|10127.4|10125.9|10116.9|10116.2|1202
1659009900000|2022-07-28 12:05:00|10121.8|10120.9|10117.7|10117.1|10125.4|10124.7|10117.3|10116.7|1092
1659010200000|2022-07-28 12:10:00|10117.5|10116.9|10122.8|10121.9|10122.9|10122.2|10116.1|10115.5|768
1659010500000|2022-07-28 12:15:00|10122.7|10121.8|10132|10131.1|10132|10131.4|10121.6|10120.9|856
1659010800000|2022-07-28 12:20:00|10131.8|10131.2|10127.1|10126.5|10132.6|10132|10126.3|10125.7|1055
1659011100000|2022-07-28 12:25:00|10127.2|10126.6|10131.9|10129.1|10132.2|10131|10122.4|10121.8|1055
1659011400000|2022-07-28 12:30:00|10132.2|10128.9|10150.7|10149.8|10153.8|10151.9|10130.1|10126.6|2205
1659011700000|2022-07-28 12:35:00|10150.8|10149.9|10154.6|10153.7|10161.4|10160.7|10147.4|10146.5|1685
1659012000000|2022-07-28 12:40:00|10154.5|10153.6|10155.9|10155|10157.2|10156.3|10144.4|10143.7|1557
1659012300000|2022-07-28 12:45:00|10155.8|10154.9|10166.6|10165.7|10167.1|10166.2|10153|10152.1|1429
1659012600000|2022-07-28 12:50:00|10166.3|10165.4|10163.4|10162.8|10167.7|10167.1|10159.2|10158.6|1331
1659012900000|2022-07-28 12:55:00|10163.1|10162.5|10164.1|10163.5|10175.5|10174.8|10162.5|10161.8|1400
1659013200000|2022-07-28 13:00:00|10164|10163.4|10150|10149.1|10167|10166.4|10148.4|10147.6|1318
1659013500000|2022-07-28 13:05:00|10149.7|10148.8|10149.9|10149.3|10156|10155.4|10148.2|10147.3|1114
1659013800000|2022-07-28 13:10:00|10150|10149.4|10166.1|10165.5|10166.7|10166.1|10149.9|10149.2|1210
1659014100000|2022-07-28 13:15:00|10166|10165.4|10171.8|10171.2|10172.5|10171.9|10160.5|10159.6|1392
1659014400000|2022-07-28 13:20:00|10171.9|10171|10165.9|10165|10172.6|10171.9|10161.6|10160.9|1345
1659014700000|2022-07-28 13:25:00|10165.8|10164.9|10169.4|10168.5|10174.2|10173.3|10163.1|10162.4|1175
1659015000000|2022-07-28 13:30:00|10169.2|10168.3|10156.6|10156|10170.9|10170.1|10151.2|10150.3|1547
1659015300000|2022-07-28 13:35:00|10156.9|10156.1|10156.8|10155.9|10167.6|10166.8|10154.2|10153.3|1434
1659015600000|2022-07-28 13:40:00|10156.7|10156.2|10157.4|10156.5|10165.2|10164.3|10155.7|10155|1520
1659015900000|2022-07-28 13:45:00|10157.5|10156.6|10148.4|10147.5|10159.3|10158.7|10139.2|10138.6|1521
1659016200000|2022-07-28 13:50:00|10148.5|10147.6|10130.6|10130|10150.2|10149.6|10127.8|10127.1|1524
1659016500000|2022-07-28 13:55:00|10130.5|10129.9|10140.1|10139.2|10140.8|10139.9|10126.5|10125.8|1467
1659016800000|2022-07-28 14:00:00|10140.4|10139.5|10146.3|10145.7|10149.2|10148.6|10139.9|10139|1294
1659017100000|2022-07-28 14:05:00|10146.1|10145.5|10148.4|10147.8|10148.8|10148.1|10139.2|10138.6|1179
1659017400000|2022-07-28 14:10:00|10148.3|10147.7|10147.4|10146.5|10157.1|10156.3|10143.5|10142.9|1252
1659017700000|2022-07-28 14:15:00|10147.6|10146.7|10157.7|10157.1|10158.7|10158|10147.1|10146.3|1202
1659018000000|2022-07-28 14:20:00|10157.9|10157.3|10161.8|10161.2|10163|10162.2|10152.4|10151.6|1166
1659018300000|2022-07-28 14:25:00|10161.9|10161.3|10160.3|10159.7|10165.9|10165|10159.1|10158.5|1026
1659018600000|2022-07-28 14:30:00|10160.6|10159.6|10157.1|10156.5|10162|10161.4|10151.3|10150.7|1221
1659018900000|2022-07-28 14:35:00|10156.9|10156.3|10161.8|10161.2|10166.1|10165.5|10154.8|10154.2|1019
1659019200000|2022-07-28 14:40:00|10161.7|10161.1|10165.1|10164.5|10166|10165.4|10157|10156.4|1042
1659019500000|2022-07-28 14:45:00|10165.2|10164.6|10166.8|10166.2|10168.2|10167.4|10161.2|10160.3|1077
1659019800000|2022-07-28 14:50:00|10166.7|10166.1|10156|10155.4|10168.9|10168.3|10154.8|10154.2|1120
1659020100000|2022-07-28 14:55:00|10156.1|10155.5|10156.5|10155.9|10159.6|10159|10148.9|10148.3|1448
1659020400000|2022-07-28 15:00:00|10156.6|10156|10157|10156.1|10161.3|10160.6|10153.7|10153.1|1079
1659020700000|2022-07-28 15:05:00|10156.8|10155.9|10154|10153.4|10158.5|10157.6|10152.8|10152.1|819
1659021000000|2022-07-28 15:10:00|10154.1|10153.5|10149.2|10148.6|10154.5|10153.9|10147.4|10146.8|814
1659021300000|2022-07-28 15:15:00|10149.1|10148.5|10153|10152.4|10155.1|10154.5|10146.5|10145.7|752
1659021600000|2022-07-28 15:20:00|10152.9|10152.3|10161.9|10161.3|10162.2|10161.4|10149.5|10148.9|688
1659021900000|2022-07-28 15:25:00|10161.6|10161|10163.6|10162.7|10167.5|10166.7|10160.9|10160.1|987
1659022200000|2022-07-28 15:30:00|10163.7|10162.8|10167.5|10166.9|10171.1|10170.5|10162.1|10161.4|814
1659022500000|2022-07-28 15:35:00|10167.6|10167|10169.9|10169.3|10171|10170.4|10162.7|10162.1|916
1659022800000|2022-07-28 15:40:00|10169.8|10169.2|10166.2|10165.6|10171.5|10170.9|10163.2|10162.6|780
1659023100000|2022-07-28 15:45:00|10166.1|10165.5|10165|10164.4|10166.8|10166.2|10159.9|10159.3|727
1659023400000|2022-07-28 15:50:00|10164.9|10164.3|10160.5|10159.9|10166.1|10165.5|10160.2|10159.6|599
1659023700000|2022-07-28 15:55:00|10160.2|10159.6|10165.7|10165.1|10165.9|10165.3|10155.1|10154.5|756
1659024000000|2022-07-28 16:00:00|10165.4|10164.8|10156.8|10156.2|10165.4|10164.8|10155.1|10154.5|748
1659024300000|2022-07-28 16:05:00|10156.7|10156.1|10154.2|10153.6|10160.3|10159.7|10152.6|10151.9|677
1659024600000|2022-07-28 16:10:00|10154.1|10153.5|10153.5|10152.9|10155.3|10154.7|10150.2|10149.6|732
1659024900000|2022-07-28 16:15:00|10153.3|10152.7|10147|10146.4|10153.4|10152.8|10147|10146.4|566
1659025200000|2022-07-28 16:20:00|10147.1|10146.5|10150.6|10150|10152.2|10151.6|10146.1|10145.5|523
1659025500000|2022-07-28 16:25:00|10150.7|10150.1|10147.6|10147|10150.7|10150.1|10145.7|10145.1|553
1659025800000|2022-07-28 16:30:00|10147.4|10146.8|10144.7|10144.1|10148.2|10147.6|10142.4|10141.8|603
1659026100000|2022-07-28 16:35:00|10144.8|10144.2|10153.3|10152.7|10153.5|10152.9|10144.7|10144.1|693
1659026400000|2022-07-28 16:40:00|10153.2|10152.6|10151|10150.4|10154.8|10154.2|10148.9|10148.3|522
1659026700000|2022-07-28 16:45:00|10150.9|10150.3|10153.4|10152.8|10153.7|10153.1|10150.7|10150.1|494
1659027000000|2022-07-28 16:50:00|10153.3|10152.7|10150.2|10149.6|10153.7|10153.1|10149.1|10148.5|545
1659027300000|2022-07-28 16:55:00|10150.4|10149.8|10158.2|10157.6|10159|10158.4|10148.9|10148.3|601
1659027600000|2022-07-28 17:00:00|10158.3|10157.7|10160.4|10159.8|10161.9|10161.3|10156.4|10155.8|677
1659027900000|2022-07-28 17:05:00|10160.5|10159.9|10166.9|10166.3|10167|10166.4|10160.5|10159.9|601
1659028200000|2022-07-28 17:10:00|10167|10166.4|10161|10160.4|10167|10166.4|10160.8|10160.2|525
1659028500000|2022-07-28 17:15:00|10161.1|10160.5|10159.7|10159.1|10161.4|10160.8|10158.1|10157.5|428
1659028800000|2022-07-28 17:20:00|10159.8|10159.2|10157.3|10156.7|10160.4|10159.8|10156.7|10156.1|412
1659029100000|2022-07-28 17:25:00|10157.2|10156.6|10158.2|10157.6|10158.3|10157.7|10155.6|10155|365
1659029400000|2022-07-28 17:30:00|10158.1|10157.5|10156.9|10156.3|10158.5|10157.9|10155.9|10155.3|338
1659029700000|2022-07-28 17:35:00|10157|10156.4|10160.5|10159.9|10161.4|10160.8|10156.9|10156.3|363
1659030000000|2022-07-28 17:40:00|10160.4|10159.8|10162.8|10162.2|10163.9|10163.3|10160.4|10159.8|446
1659030300000|2022-07-28 17:45:00|10162.9|10162.3|10161.8|10161.2|10162.9|10162.3|10159.4|10158.8|353
1659030600000|2022-07-28 17:50:00|10161.7|10161.1|10160.1|10159.2|10161.8|10161.2|10159.7|10159|287
1659030900000|2022-07-28 17:55:00|10160|10159.1|10160.4|10159.8|10161.8|10161|10159.6|10159|379
1659031200000|2022-07-28 18:00:00|10160.5|10159.9|10161|10160.4|10161.7|10161.1|10159.2|10158.6|461
1659031500000|2022-07-28 18:05:00|10160.9|10160.3|10157.3|10156.7|10161|10160.4|10156.5|10155.9|414
1659031800000|2022-07-28 18:10:00|10157.4|10156.8|10159.8|10159.2|10159.9|10159.3|10157.4|10156.8|359
1659032100000|2022-07-28 18:15:00|10159.9|10159.3|10164.3|10163.7|10164.7|10164.1|10159.6|10159|427
1659032400000|2022-07-28 18:20:00|10164.2|10163.6|10166.7|10166.1|10167|10166.4|10163.3|10162.7|439
1659032700000|2022-07-28 18:25:00|10166.6|10166|10166.4|10165.8|10168.1|10167.5|10165.5|10164.8|388
1659033000000|2022-07-28 18:30:00|10166.5|10165.9|10164.5|10163.9|10167|10166.4|10163.2|10162.6|396
1659033300000|2022-07-28 18:35:00|10164.4|10163.8|10165.3|10164.7|10168.1|10167.4|10164.2|10163.6|502
1659033600000|2022-07-28 18:40:00|10164.9|10164.3|10166.3|10165.7|10167.3|10166.7|10162.8|10162.2|390
1659033900000|2022-07-28 18:45:00|10166.2|10165.6|10168.3|10167.7|10169.7|10169.1|10165.7|10165.1|365
1659034200000|2022-07-28 18:50:00|10168.2|10167.6|10173.9|10173.3|10174.7|10174.1|10167.7|10167.1|493
1659034500000|2022-07-28 18:55:00|10173.8|10173.2|10176.9|10176.3|10177.1|10176.5|10173.2|10172.6|673
1659034800000|2022-07-28 19:00:00|10177|10176.4|10179.4|10178.8|10181.8|10181.2|10176.7|10176.1|576
1659035100000|2022-07-28 19:05:00|10179.5|10178.9|10186.8|10186.2|10187.2|10186.6|10178.3|10177.5|569
1659035400000|2022-07-28 19:10:00|10186.7|10186.1|10183.6|10183|10187.1|10186.5|10183.3|10182.7|477
1659035700000|2022-07-28 19:15:00|10183.7|10183.1|10185.9|10185|10186.4|10185.7|10183.5|10182.7|417
1659036000000|2022-07-28 19:20:00|10186|10185.1|10187.7|10187.1|10188.3|10187.6|10184.9|10184.3|274
1659036300000|2022-07-28 19:25:00|10188.1|10187.2|10186.4|10185.5|10188.6|10188|10185.8|10185|351
1659036600000|2022-07-28 19:30:00|10186.3|10185.4|10186.4|10185.8|10186.7|10186.1|10185|10184.4|365
1659036900000|2022-07-28 19:35:00|10186.3|10185.7|10185.2|10184.6|10186.7|10186|10183.6|10183|359
1659037200000|2022-07-28 19:40:00|10185.1|10184.5|10186.2|10185.6|10186.5|10185.9|10183.6|10183|281
1659037500000|2022-07-28 19:45:00|10186.1|10185.5|10184.6|10184|10186.9|10186.3|10183.7|10183.1|310
1659037800000|2022-07-28 19:50:00|10184.4|10183.8|10187.6|10187|10188.4|10187.8|10184.4|10183.8|345
1659038100000|2022-07-28 19:55:00|10187.7|10187.1|10186.7|10186.1|10187.7|10187.1|10185.3|10184.7|270
1659038400000|2022-07-28 20:00:00|10186.5|10185.9|10186.4|10185.8|10188.3|10187.5|10185.3|10184.7|373
1659038700000|2022-07-28 20:05:00|10186.3|10185.7|10189.1|10188.5|10189.5|10188.6|10186.3|10185.7|280
1659039000000|2022-07-28 20:10:00|10189.2|10188.6|10189.3|10188.7|10190.7|10190.1|10187.8|10187.1|255
1659039300000|2022-07-28 20:15:00|10189.4|10188.8|10190.4|10189.8|10190.9|10190.1|10188.9|10188.2|152
1659039600000|2022-07-28 20:20:00|10190.5|10189.9|10193.7|10192.8|10194.2|10193.5|10190|10189.4|255
1659039900000|2022-07-28 20:25:00|10193.6|10193|10191.8|10190.9|10194.1|10193.3|10191.6|10190.7|166
1659040200000|2022-07-28 20:30:00|10191.5|10190.6|10192.4|10191.8|10194.2|10193.3|10191.4|10190.5|384
1659040500000|2022-07-28 20:35:00|10192.5|10191.6|10198.1|10197.5|10198.5|10197.7|10192.5|10191.6|343
1659040800000|2022-07-28 20:40:00|10198|10197.4|10198.1|10197.5|10200|10199.4|10198|10197.2|277
1659041100000|2022-07-28 20:45:00|10198.2|10197.6|10197.2|10196.3|10198.8|10198.1|10196.7|10196.1|181
1659041400000|2022-07-28 20:50:00|10197.3|10196.4|10198.9|10198|10199.4|10198.5|10196.8|10195.9|252
1659041700000|2022-07-28 20:55:00|10198.8|10197.9|10198.4|10196.1|10199.4|10197.9|10196.5|10194.2|751
1659042000000|2022-07-28 21:00:00|10198.5|10196|10192.5|10186.5|10199|10196.5|10191.3|10185.3|67
1659042300000|2022-07-28 21:05:00|10196|10190|10197.1|10191.1|10198.2|10192.2|10195.8|10189.8|79
1659042600000|2022-07-28 21:10:00|10197.7|10191.7|10198.2|10192.2|10198.4|10193.3|10195.3|10189.3|186
1659042900000|2022-07-28 21:15:00|10196.3|10190.3|10198.7|10192.7|10199|10193.5|10195.6|10189.6|148
1659043200000|2022-07-28 21:20:00|10197.6|10192.1|10198.4|10192.4|10199|10194|10197|10191.5|159
1659043500000|2022-07-28 21:25:00|10198.3|10192.3|10197.8|10191.8|10199|10194.9|10197.2|10191.7|191
1659043800000|2022-07-28 21:30:00|10197.5|10192.8|10197.8|10195|10199.2|10196.6|10197|10191.3|239
1659044100000|2022-07-28 21:35:00|10198.1|10194.8|10197.3|10194.8|10198.2|10195.6|10196.4|10194.6|139
1659044400000|2022-07-28 21:40:00|10197|10194.9|10196.3|10191.7|10197.5|10195.5|10195.2|10190.9|315
1659044700000|2022-07-28 21:45:00|10196|10191.8|10196.1|10193.6|10196.4|10193.7|10194.7|10191.8|213
1659045000000|2022-07-28 21:50:00|10195.9|10193.5|10195|10193|10197.1|10193.5|10194.3|10191.9|356
1659045300000|2022-07-28 21:55:00|10195.1|10192.9|10197|10194|10197.4|10195.2|10194.9|10192|307
1659045600000|2022-07-28 22:00:00|10197.1|10194.5|10194|10192.4|10199.4|10195.5|10193.4|10191.1|588
1659045900000|2022-07-28 22:05:00|10194.3|10192.3|10193.9|10192.7|10194.6|10193.4|10193.3|10191.5|339
1659046200000|2022-07-28 22:10:00|10193.8|10192.6|10194.6|10193.1|10195.2|10193.8|10192.3|10190.9|530
1659046500000|2022-07-28 22:15:00|10195.2|10193|10193.2|10191.9|10196.1|10195.1|10193.1|10191.6|386
1659046800000|2022-07-28 22:20:00|10193.1|10192|10192.8|10191.7|10193.2|10192.1|10191.7|10190.7|252
1659047100000|2022-07-28 22:25:00|10192.7|10191.8|10192.8|10191.6|10193.7|10192.4|10191.7|10190.7|244
1659047400000|2022-07-28 22:30:00|10192.7|10191.8|10192.5|10191.3|10193.8|10192.8|10191.7|10190.7|405
1659047700000|2022-07-28 22:35:00|10192.6|10191.4|10191.3|10190.4|10193.2|10192.1|10190.8|10189.7|338
1659048000000|2022-07-28 22:40:00|10191.4|10190.5|10194|10192.7|10194.1|10192.9|10190.9|10190|447
1659048300000|2022-07-28 22:45:00|10194.1|10192.8|10192.7|10191.8|10194.7|10193.7|10192.6|10191.5|499
1659048600000|2022-07-28 22:50:00|10193.2|10192.3|10194|10192.9|10194.9|10194|10191.9|10191|471
1659048900000|2022-07-28 22:55:00|10193.9|10193|10195.8|10194.9|10196.4|10195.5|10193.4|10192.3|304
1659049200000|2022-07-28 23:00:00|10195.9|10194.7|10194.5|10193.3|10196.6|10195.7|10193.6|10192.5|405
1659049500000|2022-07-28 23:05:00|10194.4|10193.2|10193.6|10192.7|10195.2|10194|10193.4|10192.6|381
1659049800000|2022-07-28 23:10:00|10193.7|10192.8|10193|10191.8|10194.1|10193.1|10192|10191.1|380
1659050100000|2022-07-28 23:15:00|10192.9|10192|10193.4|10192.5|10194.7|10193.7|10192.7|10191.8|369
1659050400000|2022-07-28 23:20:00|10193.3|10192.4|10194.4|10193.3|10194.7|10193.5|10193.1|10192.2|436
1659050700000|2022-07-28 23:25:00|10194.3|10193.4|10193.7|10192.8|10194.6|10193.8|10192.7|10191.8|289
1659051000000|2022-07-28 23:30:00|10193.6|10192.7|10192.3|10191.4|10194|10193|10192|10191.1|292
1659051300000|2022-07-28 23:35:00|10192.2|10191.3|10192|10191.1|10192.9|10192.1|10191.5|10190.7|254
1659051600000|2022-07-28 23:40:00|10192.1|10191.2|10191.1|10190.2|10192.1|10191.2|10189.5|10188.6|271
1659051900000|2022-07-28 23:45:00|10191.2|10190.3|10193.7|10192.8|10193.7|10192.8|10191.1|10190.3|243
1659052200000|2022-07-28 23:50:00|10193.6|10192.7|10194.1|10193.2|10194.2|10193.4|10192.8|10192.1|270
1659052500000|2022-07-28 23:55:00|10194|10193.1|10192.5|10191.6|10194|10193.1|10191.9|10191.3|234
1659052800000|2022-07-29 00:00:00|10192.8|10191.9|10193.4|10192.8|10196.1|10195.4|10192.8|10191.9|495
1659053100000|2022-07-29 00:05:00|10193.3|10192.7|10194.8|10193.9|10195.2|10194.5|10191.4|10190.6|447
1659053400000|2022-07-29 00:10:00|10194.9|10194|10190.4|10189.8|10195|10194.3|10189.8|10189|538
1659053700000|2022-07-29 00:15:00|10190.5|10189.9|10197|10196.4|10197.7|10197.1|10190.3|10189.6|508
1659054000000|2022-07-29 00:20:00|10197.1|10196.5|10197.1|10196.2|10199.6|10198.8|10196.5|10195.6|375
1659054300000|2022-07-29 00:25:00|10197|10196.1|10193|10192.1|10197.2|10196.5|10192.8|10192|453
1659054600000|2022-07-29 00:30:00|10193.1|10192.2|10197.6|10196.7|10197.6|10196.7|10191.7|10191|449
1659054900000|2022-07-29 00:35:00|10197.7|10196.8|10196|10195.1|10197.9|10197|10194.3|10193.7|361
1659055200000|2022-07-29 00:40:00|10195.9|10195|10197.6|10196.7|10198.7|10197.9|10195.5|10194.7|373
1659055500000|2022-07-29 00:45:00|10197.7|10196.8|10198.7|10197.8|10200.2|10199.4|10197.2|10196.3|416
1659055800000|2022-07-29 00:50:00|10198.8|10197.9|10198.6|10197.7|10200.3|10199.6|10196.9|10196|528
1659056100000|2022-07-29 00:55:00|10198.3|10197.4|10198.5|10197.6|10203.4|10202.8|10196.5|10195.6|658
1659056400000|2022-07-29 01:00:00|10198.7|10197.8|10199.1|10198.5|10200.7|10200.1|10196.4|10195.7|429
1659056700000|2022-07-29 01:05:00|10199.3|10198.7|10197.2|10196.3|10200.1|10199.3|10195.4|10194.5|480
1659057000000|2022-07-29 01:10:00|10197.3|10196.4|10199|10198.4|10199.8|10199.2|10196.2|10195.5|533
1659057300000|2022-07-29 01:15:00|10199.3|10198.7|10202.7|10201.8|10203.3|10202.7|10199.3|10198.6|549
1659057600000|2022-07-29 01:20:00|10202.4|10201.5|10198.1|10197.5|10204.7|10204|10197.3|10196.5|646
1659057900000|2022-07-29 01:25:00|10198|10197.4|10199.6|10199|10200.3|10199.4|10197.7|10197|326
1659058200000|2022-07-29 01:30:00|10199.3|10198.7|10202.8|10202.2|10203.4|10202.7|10199.1|10198.4|449
1659058500000|2022-07-29 01:35:00|10202.9|10202.3|10199.2|10198.3|10203.2|10202.5|10199.1|10198.3|485
1659058800000|2022-07-29 01:40:00|10199|10198.4|10196.4|10195.8|10200.7|10200.1|10195|10194.3|392
1659059100000|2022-07-29 01:45:00|10196.5|10195.9|10197.4|10196.5|10198.2|10197.5|10194.5|10193.8|322
1659059400000|2022-07-29 01:50:00|10197.3|10196.4|10197.7|10197.1|10199.2|10198.5|10195.6|10194.8|310
1659059700000|2022-07-29 01:55:00|10197.6|10197|10197.7|10197.1|10199.7|10198.9|10197|10196.3|277
1659060000000|2022-07-29 02:00:00|10198.1|10197.5|10198.2|10197.6|10199.7|10198.9|10198|10197.4|307
1659060300000|2022-07-29 02:05:00|10198.3|10197.7|10196.7|10196.1|10199|10198.4|10195.8|10195.2|239
1659060600000|2022-07-29 02:10:00|10196.6|10196|10194.7|10193.8|10196.8|10196.1|10194.1|10193.3|336
1659060900000|2022-07-29 02:15:00|10194.8|10193.9|10194.7|10193.8|10195.3|10194.5|10193.9|10193.2|244
1659061200000|2022-07-29 02:20:00|10194.6|10193.7|10193.9|10193.3|10196.1|10195.5|10192.3|10191.7|296
1659061500000|2022-07-29 02:25:00|10194|10193.4|10194.2|10193.3|10194.7|10193.9|10191.8|10191.2|260
1659061800000|2022-07-29 02:30:00|10194|10193.4|10193.3|10192.4|10194.4|10193.7|10192.7|10191.9|337
1659062100000|2022-07-29 02:35:00|10193.4|10192.5|10194.2|10193.3|10194.6|10194|10191.7|10191.1|297
1659062400000|2022-07-29 02:40:00|10194.1|10193.2|10193.7|10193.1|10194.6|10193.8|10191.6|10190.8|295
1659062700000|2022-07-29 02:45:00|10193.8|10193.2|10193.8|10192.9|10194.4|10193.7|10193|10192.4|247
1659063000000|2022-07-29 02:50:00|10193.3|10192.7|10194|10193.4|10194.4|10193.7|10193.1|10192.3|184
1659063300000|2022-07-29 02:55:00|10194.1|10193.5|10196.2|10195.6|10196.3|10195.7|10193|10192.4|267
1659063600000|2022-07-29 03:00:00|10196.3|10195.7|10192.9|10192|10196.6|10196|10192|10191.1|313
1659063900000|2022-07-29 03:05:00|10193|10192.1|10197.7|10196.8|10197.9|10197|10192.8|10192.1|737
1659064200000|2022-07-29 03:10:00|10197.8|10196.9|10204.9|10204|10206.3|10205.4|10197.5|10196.6|928
1659064500000|2022-07-29 03:15:00|10205|10204.1|10205.6|10205|10205.6|10205|10202.2|10201.3|676
1659064800000|2022-07-29 03:20:00|10205.5|10204.9|10205.1|10204.2|10208.7|10207.8|10205|10204.1|795
1659065100000|2022-07-29 03:25:00|10205.3|10204.4|10201.6|10200.7|10205.6|10204.7|10201|10200.2|388
1659065400000|2022-07-29 03:30:00|10201.5|10200.6|10201.1|10200.5|10204.1|10203.5|10199.6|10199|553
1659065700000|2022-07-29 03:35:00|10201.5|10200.6|10203.9|10203|10204.2|10203.3|10200.8|10200.1|447
1659066000000|2022-07-29 03:40:00|10204|10203.1|10200.9|10200.3|10204.5|10203.6|10200.4|10199.8|385
1659066300000|2022-07-29 03:45:00|10200.8|10200.2|10207.7|10206.8|10207.8|10207.1|10200.6|10200|459
1659066600000|2022-07-29 03:50:00|10207.6|10206.7|10224.9|10224|10225.3|10224.4|10207.5|10206.6|948
1659066900000|2022-07-29 03:55:00|10224.8|10223.9|10213.9|10213|10224.9|10224|10212.2|10211.3|777
1659067200000|2022-07-29 04:00:00|10213.7|10212.9|10218.2|10217.3|10218.4|10217.5|10212.9|10212|505
1659067500000|2022-07-29 04:05:00|10218.1|10217.2|10217.3|10216.4|10219.9|10219|10215.6|10214.7|599
1659067800000|2022-07-29 04:10:00|10217.2|10216.3|10220.1|10219.5|10220.5|10219.7|10217.2|10216.3|705
1659068100000|2022-07-29 04:15:00|10220.2|10219.3|10221.2|10220.6|10222|10221.2|10219|10218.3|378
1659068400000|2022-07-29 04:20:00|10221.1|10220.5|10216.8|10215.9|10221.2|10220.6|10215.7|10215.1|578
1659068700000|2022-07-29 04:25:00|10216.7|10215.8|10216.7|10216.1|10218.1|10217.3|10214.3|10213.7|496
1659069000000|2022-07-29 04:30:00|10216.5|10215.9|10214.7|10213.8|10217.1|10216.5|10213.4|10212.7|559
1659069300000|2022-07-29 04:35:00|10214.8|10213.9|10213.7|10213.1|10215.5|10214.9|10212|10211.2|368
1659069600000|2022-07-29 04:40:00|10213.6|10213|10213.7|10212.8|10215.5|10214.9|10213.1|10212.4|360
1659069900000|2022-07-29 04:45:00|10213.8|10212.9|10210|10209.4|10214.9|10214.2|10209.6|10208.9|374
1659070200000|2022-07-29 04:50:00|10210.1|10209.5|10210|10209.1|10213.8|10213|10208.5|10207.9|423
1659070500000|2022-07-29 04:55:00|10210.1|10209.2|10209.7|10209.1|10211.4|10210.8|10209.1|10208.5|327
1659070800000|2022-07-29 05:00:00|10209.8|10209.2|10213.2|10212.6|10214.3|10213.6|10209.8|10209|574
1659071100000|2022-07-29 05:05:00|10213.4|10212.5|10213|10212.4|10215.8|10215.1|10211|10210.4|504
1659071400000|2022-07-29 05:10:00|10213.3|10212.5|10211.6|10211|10213.4|10212.8|10210.2|10209.3|510
1659071700000|2022-07-29 05:15:00|10211.9|10211.3|10214.1|10213.5|10214.3|10213.7|10211.7|10211.1|478
1659072000000|2022-07-29 05:20:00|10214.2|10213.6|10215.8|10214.9|10220.6|10219.7|10213.3|10212.7|1086
1659072300000|2022-07-29 05:25:00|10215.7|10214.8|10212.3|10211.4|10215.9|10215|10211.5|10210.7|606
1659072600000|2022-07-29 05:30:00|10212.2|10211.3|10219.1|10218.2|10219.9|10219.3|10212.1|10211.2|763
1659072900000|2022-07-29 05:35:00|10219.2|10218.3|10219|10218.4|10220.3|10219.4|10216.6|10215.7|720
1659073200000|2022-07-29 05:40:00|10218.9|10218.3|10219.7|10218.8|10219.9|10219.2|10216.8|10215.9|607
1659073500000|2022-07-29 05:45:00|10219.6|10218.7|10216.7|10216.1|10220|10219.1|10216.5|10215.7|588
1659073800000|2022-07-29 05:50:00|10216.8|10215.9|10215.4|10214.8|10218.3|10217.4|10214.1|10213.2|535
1659074100000|2022-07-29 05:55:00|10215.5|10214.5|10210.4|10209.5|10215.5|10214.6|10210.2|10209.3|595
1659074400000|2022-07-29 06:00:00|10210.3|10209.4|10214.2|10213.6|10216.8|10216.1|10210.3|10209.4|1110
1659074700000|2022-07-29 06:05:00|10214.1|10213.5|10214.4|10213.8|10216.1|10215.5|10212.8|10212.1|807
1659075000000|2022-07-29 06:10:00|10214.3|10213.7|10224.7|10223.8|10226.4|10225.6|10213.8|10213.2|974
1659075300000|2022-07-29 06:15:00|10224.6|10223.7|10225.4|10224.5|10229.2|10228.3|10224.1|10223.2|816
1659075600000|2022-07-29 06:20:00|10225.3|10224.8|10242.2|10241.3|10242.4|10241.5|10225.3|10224.7|781
1659075900000|2022-07-29 06:25:00|10242.4|10241.5|10250.2|10249.3|10251.2|10250.3|10238.6|10237.6|1318
1659076200000|2022-07-29 06:30:00|10249.9|10249|10247.4|10246.5|10254.8|10253.9|10242.2|10241.2|1263
1659076500000|2022-07-29 06:35:00|10247.3|10246.4|10240.3|10239.4|10249.1|10248.4|10240.2|10239.3|1017
1659076800000|2022-07-29 06:40:00|10240.2|10239.3|10237.8|10236.5|10240.5|10239.6|10236.6|10236|951
1659077100000|2022-07-29 06:45:00|10237.7|10236.6|10238.7|10237.8|10239.4|10238.5|10232.9|10231.6|1171
1659077400000|2022-07-29 06:50:00|10238.6|10237.7|10238.2|10237.6|10239.8|10238.9|10235.4|10234.8|888
1659077700000|2022-07-29 06:55:00|10238.1|10237.5|10242.7|10241.8|10244.4|10243.8|10238.1|10237.5|910
1659078000000|2022-07-29 07:00:00|10242.4|10241.5|10248.7|10247.8|10251.3|10250.4|10242.4|10241.5|1167
1659078300000|2022-07-29 07:05:00|10248.1|10247.2|10245.7|10244.8|10253.2|10252.5|10244.8|10243.9|1159
1659078600000|2022-07-29 07:10:00|10245.8|10244.9|10237.8|10237.2|10246.1|10245.3|10233.1|10232.4|1115
1659078900000|2022-07-29 07:15:00|10237.9|10237|10241.7|10241.1|10243.3|10242.7|10234.2|10233.3|1106
1659079200000|2022-07-29 07:20:00|10241.8|10241.2|10235.7|10234.8|10245|10244.2|10234.8|10233.9|1209
1659079500000|2022-07-29 07:25:00|10235.6|10234.7|10235.1|10234.5|10236.3|10235.7|10224.9|10223.7|1157
1659079800000|2022-07-29 07:30:00|10235.2|10234.6|10240.5|10239.9|10243.4|10242.5|10234.3|10233.6|1130
1659080100000|2022-07-29 07:35:00|10240.6|10240|10239.4|10238.8|10243.4|10242.8|10237.7|10237|961
1659080400000|2022-07-29 07:40:00|10239.3|10238.4|10222.9|10222|10240.3|10239.7|10222.8|10221.9|936
1659080700000|2022-07-29 07:45:00|10223.1|10222.2|10233.8|10232.9|10235.3|10234.4|10222.7|10221.8|827
1659081000000|2022-07-29 07:50:00|10233.9|10233|10238.5|10237.4|10240.1|10239.2|10232.1|10231.2|960
1659081300000|2022-07-29 07:55:00|10238.7|10237.5|10236.7|10235.8|10239.1|10238|10230.7|10229.8|923
1659081600000|2022-07-29 08:00:00|10236.8|10235.9|10230.4|10229.5|10237.4|10236.5|10228.6|10227.7|1169
1659081900000|2022-07-29 08:05:00|10230.7|10230.1|10221.7|10221.1|10232.2|10231.6|10221.4|10220.8|908
1659082200000|2022-07-29 08:10:00|10221.9|10221.3|10220.1|10219.2|10224.7|10223.9|10217.5|10216.9|911
1659082500000|2022-07-29 08:15:00|10220|10219.1|10220.8|10219.9|10225.1|10224.2|10214.3|10213.4|1008
1659082800000|2022-07-29 08:20:00|10220.7|10219.8|10216.9|10216|10220.8|10219.9|10213.4|10212.8|982
1659083100000|2022-07-29 08:25:00|10217|10216.1|10212.1|10211.2|10220.1|10219.2|10209.2|10208.3|1081
1659083400000|2022-07-29 08:30:00|10212.3|10211.4|10206.9|10206.3|10212.6|10211.7|10203.3|10202.7|996
1659083700000|2022-07-29 08:35:00|10207.4|10206.8|10207.2|10206.3|10209.6|10208.7|10204.8|10204|802
1659084000000|2022-07-29 08:40:00|10207.1|10206.2|10214.8|10213.9|10221|10220.1|10206.6|10205.7|910
1659084300000|2022-07-29 08:45:00|10214.9|10214|10215|10214.1|10218.9|10218.3|10212.4|10211.8|1030
1659084600000|2022-07-29 08:50:00|10215.1|10214.5|10219.5|10218.6|10221.4|10220.7|10215.1|10214.2|818
1659084900000|2022-07-29 08:55:00|10219.7|10218.8|10223.2|10221|10223.9|10222.9|10218|10217.4|814
1659085200000|2022-07-29 09:00:00|10222.8|10220.9|10216.5|10215.6|10230.6|10229.7|10215.8|10214.4|1290
1659085500000|2022-07-29 09:05:00|10216.4|10215.5|10223.1|10222.5|10223.2|10222.5|10215|10214.2|826
1659085800000|2022-07-29 09:10:00|10223|10222.4|10212.6|10211.7|10225.1|10224.4|10211.2|10210.5|782
1659086100000|2022-07-29 09:15:00|10212.7|10211.8|10204.6|10204|10212.9|10212|10203|10202.3|643
1659086400000|2022-07-29 09:20:00|10204.5|10203.9|10196.7|10196.1|10206.1|10205.5|10191.5|10190.6|962
1659086700000|2022-07-29 09:25:00|10196.8|10196.2|10199.3|10198.7|10201.3|10200.7|10194.7|10194|860
1659087000000|2022-07-29 09:30:00|10199.4|10198.5|10205.4|10204.5|10208.2|10207.6|10198.6|10197.8|761
1659087300000|2022-07-29 09:35:00|10205.3|10204.4|10201.9|10201|10206.6|10205.7|10200.1|10199.2|651
1659087600000|2022-07-29 09:40:00|10202.2|10201.3|10197.1|10196.5|10202.4|10201.5|10193.8|10193|612
1659087900000|2022-07-29 09:45:00|10197|10196.4|10193.8|10192.9|10198.5|10197.8|10193.2|10192.3|566
1659088200000|2022-07-29 09:50:00|10193.9|10193|10189.7|10188.8|10196.2|10195.5|10185.8|10185.2|585
1659088500000|2022-07-29 09:55:00|10189.8|10188.9|10203.4|10202.5|10205.8|10205|10188.8|10188.2|885
1659088800000|2022-07-29 10:00:00|10203.5|10202.6|10201.1|10200.2|10203.7|10202.9|10197.6|10197|761
1659089100000|2022-07-29 10:05:00|10201.2|10200.3|10205.2|10204.6|10208|10207.1|10201|10200.2|669
1659089400000|2022-07-29 10:10:00|10205.3|10204.7|10217.1|10216.2|10217.2|10216.6|10205|10204.3|758
1659089700000|2022-07-29 10:15:00|10216.6|10216|10214.1|10213.5|10218.3|10217.6|10213.9|10213.3|624
1659090000000|2022-07-29 10:20:00|10214.2|10213.6|10214.6|10213.7|10218.8|10218.2|10211.9|10211.3|544
1659090300000|2022-07-29 10:25:00|10214.3|10213.6|10214|10213.4|10215.2|10214.6|10209|10208.4|648
1659090600000|2022-07-29 10:30:00|10214.2|10213.3|10219.9|10219.3|10221.9|10221.1|10213.7|10212.9|510
1659090900000|2022-07-29 10:35:00|10220|10219.4|10227|10226.4|10227.8|10227.2|10218.2|10217.6|587
1659091200000|2022-07-29 10:40:00|10227.1|10226.2|10233.9|10233.3|10234.9|10234.2|10226.6|10225.9|777
1659091500000|2022-07-29 10:45:00|10233.8|10233.2|10235.1|10234.2|10239.8|10238.9|10231.6|10231|671
1659091800000|2022-07-29 10:50:00|10235.2|10234.3|10238.6|10238|10240.2|10239.5|10233.4|10232.5|686
1659092100000|2022-07-29 10:55:00|10238.7|10238.1|10241.6|10241|10246|10245.4|10236.6|10236|848
1659092400000|2022-07-29 11:00:00|10241.5|10240.9|10229.2|10228.6|10241.5|10240.9|10229.2|10228.6|886
1659092700000|2022-07-29 11:05:00|10229.4|10228.8|10226.1|10225.2|10231.2|10230.3|10225.5|10224.8|695
1659093000000|2022-07-29 11:10:00|10226|10225.4|10219.1|10218.5|10228.3|10227.4|10219|10218.2|615
1659093300000|2022-07-29 11:15:00|10219|10218.4|10218.4|10217.8|10224.2|10223.5|10215.6|10215|650
1659093600000|2022-07-29 11:20:00|10218.5|10217.9|10220.6|10220|10224.8|10224.2|10217.9|10217.1|676
1659093900000|2022-07-29 11:25:00|10220.5|10219.9|10221.6|10220.7|10225.5|10224.9|10220.5|10219.8|566
1659094200000|2022-07-29 11:30:00|10221.5|10220.6|10224.8|10223.9|10226.6|10226|10220.1|10219.5|719
1659094500000|2022-07-29 11:35:00|10224.7|10223.8|10224|10223.4|10227.2|10226.6|10223.3|10222.7|604
1659094800000|2022-07-29 11:40:00|10224.1|10223.5|10222.7|10222.1|10224.7|10223.9|10219|10218.4|817
1659095100000|2022-07-29 11:45:00|10222.6|10222|10219|10218.4|10225.4|10224.6|10218.6|10218|693
1659095400000|2022-07-29 11:50:00|10218.9|10218.3|10216.8|10215.9|10220.7|10220|10213.6|10213|940
1659095700000|2022-07-29 11:55:00|10216.3|10215.7|10209.6|10209|10217.5|10216.7|10206|10205.4|916
1659096000000|2022-07-29 12:00:00|10209.4|10208.8|10206.8|10206.2|10211.2|10210.6|10199.3|10198.7|1063
1659096300000|2022-07-29 12:05:00|10206.9|10206|10211.2|10210.3|10211.2|10210.5|10201|10200.3|853
1659096600000|2022-07-29 12:10:00|10210.7|10210.1|10198.5|10197.9|10210.8|10210.1|10196.3|10195.4|891
1659096900000|2022-07-29 12:15:00|10198.6|10198|10193|10192.1|10199|10198.4|10186.7|10185.8|905
1659097200000|2022-07-29 12:20:00|10192.8|10192.2|10193.8|10192.9|10199.8|10199.1|10192.7|10192.1|952
1659097500000|2022-07-29 12:25:00|10193.6|10193|10199.7|10197.6|10200.7|10199.5|10191.8|10191|919
1659097800000|2022-07-29 12:30:00|10199.6|10197.7|10180.4|10179.5|10200.6|10198.2|10174.6|10173.7|2147
1659098100000|2022-07-29 12:35:00|10180.6|10179.7|10185|10184.4|10186.2|10185.6|10178|10177.1|1440
1659098400000|2022-07-29 12:40:00|10185.1|10184.5|10183.3|10182.4|10188.9|10188|10179|10178.1|1286
1659098700000|2022-07-29 12:45:00|10183.2|10182.3|10184.6|10184|10189.5|10188.9|10177.5|10176.6|1126
1659099000000|2022-07-29 12:50:00|10184.5|10183.9|10186.9|10186.3|10190.8|10190.2|10181|10180.4|1080
1659099300000|2022-07-29 12:55:00|10186.8|10186.2|10177.5|10176.9|10188|10187.3|10177.1|10176.2|1009
1659099600000|2022-07-29 13:00:00|10177.6|10177|10162.3|10161.7|10177.6|10177|10157.4|10156.7|1192
1659099900000|2022-07-29 13:05:00|10162.7|10161.8|10158.6|10157.7|10167.4|10166.5|10158.3|10157.7|1172
1659100200000|2022-07-29 13:10:00|10158.5|10157.9|10154.9|10154.3|10159.8|10159.1|10153.7|10153.1|1011
1659100500000|2022-07-29 13:15:00|10155.2|10154.2|10151.3|10150.7|10156.1|10155.5|10146.5|10145.6|1013
1659100800000|2022-07-29 13:20:00|10150.9|10150.3|10157.3|10156.7|10157.7|10157.1|10148.5|10147.9|882
1659101100000|2022-07-29 13:25:00|10157.4|10156.8|10159.8|10159.2|10163.3|10162.7|10156.7|10156.1|934
1659101400000|2022-07-29 13:30:00|10160.1|10159.6|10155.4|10154.8|10160.8|10160.2|10148.3|10147.4|1164
1659101700000|2022-07-29 13:35:00|10155.5|10154.9|10151.4|10150.8|10157|10156.3|10147.8|10147.1|1013
1659102000000|2022-07-29 13:40:00|10151.5|10150.9|10161.7|10161.1|10162|10161.2|10151.2|10150.6|1066
1659102300000|2022-07-29 13:45:00|10161.9|10161|10156.2|10155.6|10161.9|10161.3|10152.7|10152.1|1279
1659102600000|2022-07-29 13:50:00|10156.3|10155.7|10153.5|10152.9|10159.2|10158.3|10150|10149.4|1011
1659102900000|2022-07-29 13:55:00|10153.4|10152.8|10166.7|10165|10167.6|10166.8|10153.4|10152.8|1093
1659103200000|2022-07-29 14:00:00|10166.6|10164.5|10167.1|10166.5|10171|10170.3|10153.9|10152.2|1558
1659103500000|2022-07-29 14:05:00|10167.3|10166.4|10163.2|10162.3|10173.2|10172.5|10157|10156.1|1414
1659103800000|2022-07-29 14:10:00|10163|10162.4|10159.9|10159.3|10164.5|10163.8|10155.3|10154.7|1130
1659104100000|2022-07-29 14:15:00|10159.8|10159.2|10160.5|10159.9|10163.7|10163|10155.9|10155.1|1197
1659104400000|2022-07-29 14:20:00|10160.9|10160.3|10158.9|10158.3|10163|10162.4|10152.9|10152.2|1298
1659104700000|2022-07-29 14:25:00|10158.8|10158.2|10169.8|10169.2|10170.1|10169.4|10158.6|10158|1071
1659105000000|2022-07-29 14:30:00|10169.9|10169|10164.3|10163.4|10173.1|10172.2|10163.9|10163.3|1107
1659105300000|2022-07-29 14:35:00|10164.4|10163.5|10175|10174.1|10180|10179.1|10163.5|10162.7|1041
1659105600000|2022-07-29 14:40:00|10175.4|10174.5|10176.2|10175.6|10177.1|10176.5|10169.7|10168.8|1206
1659105900000|2022-07-29 14:45:00|10176.1|10175.5|10177.1|10176.5|10180.6|10180|10172.3|10171.7|1250
1659106200000|2022-07-29 14:50:00|10177.2|10176.6|10186.2|10185.3|10188.3|10187.7|10174.2|10173.6|1318
1659106500000|2022-07-29 14:55:00|10186.1|10185.2|10195.7|10195.1|10198.2|10197.6|10182.8|10181.9|1789
1659106800000|2022-07-29 15:00:00|10196.1|10195.2|10196.4|10195.8|10204.7|10203.8|10193.9|10193.3|1870
1659107100000|2022-07-29 15:05:00|10196.5|10195.6|10198.8|10197.9|10200.7|10200.1|10193.1|10192.4|1263
1659107400000|2022-07-29 15:10:00|10198.7|10197.8|10204.2|10203.6|10210|10209.1|10194.8|10194.1|1179
1659107700000|2022-07-29 15:15:00|10203.7|10203.1|10209|10208.4|10211.1|10210.5|10203.1|10202.3|1109
1659108000000|2022-07-29 15:20:00|10208.9|10208.3|10199.8|10199.2|10213.5|10212.7|10199.6|10199|992
1659108300000|2022-07-29 15:25:00|10199.6|10199|10202.2|10201.6|10205.8|10205.2|10199.5|10198.9|879
1659108600000|2022-07-29 15:30:00|10202.3|10201.7|10196.5|10195.9|10205|10204.1|10194.5|10193.9|1164
1659108900000|2022-07-29 15:35:00|10196.3|10195.7|10196.5|10195.9|10198.8|10198.2|10192.7|10192.1|776
1659109200000|2022-07-29 15:40:00|10196.6|10196|10208.1|10207|10208.4|10207.6|10196.4|10195.8|844
1659109500000|2022-07-29 15:45:00|10208.2|10207.2|10203.1|10202.5|10211.7|10211.1|10201.4|10200.8|819
1659109800000|2022-07-29 15:50:00|10203|10202.4|10205.4|10204.8|10207.3|10206.7|10203|10202.3|664
1659110100000|2022-07-29 15:55:00|10205.5|10204.9|10201.9|10201.3|10206.1|10205.5|10198.4|10197.5|666
1659110400000|2022-07-29 16:00:00|10201.8|10201.2|10203|10202.4|10203.4|10202.8|10197.8|10197.2|762
1659110700000|2022-07-29 16:05:00|10203.1|10202.5|10206|10205.1|10206.9|10206.3|10199.8|10199.2|754
1659111000000|2022-07-29 16:10:00|10205.7|10205|10202.1|10201.5|10211.2|10210.6|10200.7|10200.1|788
1659111300000|2022-07-29 16:15:00|10202.2|10201.6|10199.6|10199|10204|10203.3|10199.2|10198.6|598
1659111600000|2022-07-29 16:20:00|10199.4|10198.8|10194.7|10193.8|10199.5|10198.9|10193.5|10192.8|674
1659111900000|2022-07-29 16:25:00|10194.6|10193.7|10188.5|10187.6|10195.4|10194.8|10186.9|10186.2|684
1659112200000|2022-07-29 16:30:00|10188.4|10187.8|10183|10182.1|10189.3|10188.7|10182.4|10181.8|540
1659112500000|2022-07-29 16:35:00|10182.8|10182.2|10178.6|10178|10185.2|10184.6|10177.6|10177|774
1659112800000|2022-07-29 16:40:00|10178.7|10178.1|10185.3|10184.7|10186|10185.1|10178.2|10177.6|667
1659113100000|2022-07-29 16:45:00|10185.2|10184.6|10189.3|10188.7|10190.4|10189.7|10184.5|10183.9|563
1659113400000|2022-07-29 16:50:00|10189.2|10188.6|10192.2|10191.6|10195.1|10194.5|10189.1|10188.5|474
1659113700000|2022-07-29 16:55:00|10192.3|10191.4|10197.4|10196.8|10197.9|10197.2|10191.6|10191|521
1659114000000|2022-07-29 17:00:00|10197.6|10196.5|10195.3|10194.7|10199.3|10198.7|10195.2|10194.6|480
1659114300000|2022-07-29 17:05:00|10195.2|10194.6|10198.7|10198.1|10200.2|10199.6|10193.9|10193.3|472
1659114600000|2022-07-29 17:10:00|10198.8|10198.2|10197.7|10197.1|10200.4|10199.8|10197.5|10196.9|377
1659114900000|2022-07-29 17:15:00|10197.8|10197.2|10200.4|10199.8|10202|10201.4|10197.1|10196.5|366
1659115200000|2022-07-29 17:20:00|10200.5|10199.9|10198|10197.4|10200.6|10200|10197.1|10196.4|383
1659115500000|2022-07-29 17:25:00|10197.9|10197.3|10196.5|10195.9|10200.7|10200.1|10196.2|10195.6|335
1659115800000|2022-07-29 17:30:00|10196.6|10195.7|10197.7|10197.1|10199.7|10199.1|10194.6|10194|446
1659116100000|2022-07-29 17:35:00|10197.8|10197.2|10204.9|10204.3|10205.1|10204.3|10197.2|10196.6|458
1659116400000|2022-07-29 17:40:00|10204.6|10204|10208.9|10208.3|10209.2|10208.6|10203.6|10202.8|430
1659116700000|2022-07-29 17:45:00|10208.7|10208.1|10208.2|10207.6|10210.8|10210.2|10207.5|10206.9|465
1659117000000|2022-07-29 17:50:00|10208.1|10207.5|10207.8|10207.2|10214.9|10214|10207.8|10207.1|497
1659117300000|2022-07-29 17:55:00|10207.9|10207|10210.3|10209.4|10210.9|10210.2|10204.7|10203.9|503
1659117600000|2022-07-29 18:00:00|10210.4|10209.5|10208.7|10208.1|10214.1|10213.5|10208.2|10207.6|524
1659117900000|2022-07-29 18:05:00|10208.8|10208.2|10211.2|10210.6|10211.6|10211|10207.9|10207.2|388
1659118200000|2022-07-29 18:10:00|10211.1|10210.5|10208.9|10208.3|10211.7|10211.1|10208.7|10208.1|374
1659118500000|2022-07-29 18:15:00|10208.8|10208.2|10209.7|10209.1|10210.7|10210.1|10208.4|10207.7|232
1659118800000|2022-07-29 18:20:00|10209.8|10209.2|10207.7|10206.8|10210.8|10210.2|10207.6|10206.8|306
1659119100000|2022-07-29 18:25:00|10207.8|10206.9|10209.3|10208.7|10209.5|10208.7|10207.1|10206.5|245
1659119400000|2022-07-29 18:30:00|10209.7|10209.1|10208.6|10207.7|10210.9|10210.1|10208|10207.4|284
1659119700000|2022-07-29 18:35:00|10208.5|10207.9|10209.5|10208.9|10210.8|10210|10207|10206.4|239
1659120000000|2022-07-29 18:40:00|10209.4|10208.8|10211.3|10210.7|10211.7|10211.1|10208.4|10207.8|311
1659120300000|2022-07-29 18:45:00|10211.4|10210.8|10211.2|10210.6|10214.7|10214.1|10208.7|10207.9|423
1659120600000|2022-07-29 18:50:00|10211.4|10210.5|10216.7|10215.8|10216.8|10215.9|10211.1|10210.3|545
1659120900000|2022-07-29 18:55:00|10216.5|10215.9|10220.2|10219.6|10220.7|10220.1|10215.4|10214.5|674
1659121200000|2022-07-29 19:00:00|10220.3|10219.7|10222.7|10222.1|10223.4|10222.7|10218.6|10217.8|535
1659121500000|2022-07-29 19:05:00|10222.9|10222|10220.8|10219.9|10222.9|10222|10219.4|10218.7|409
1659121800000|2022-07-29 19:10:00|10220.7|10219.8|10217.1|10216.5|10221.2|10220.4|10217.1|10216.4|446
1659122100000|2022-07-29 19:15:00|10217.2|10216.6|10213.9|10213|10219|10218.2|10213.9|10213|285
1659122400000|2022-07-29 19:20:00|10214|10213.1|10215.6|10215|10216.1|10215.2|10213.5|10212.9|334
1659122700000|2022-07-29 19:25:00|10215.3|10214.7|10214|10213.4|10215.4|10214.8|10213.2|10212.5|239
1659123000000|2022-07-29 19:30:00|10214.1|10213.5|10216|10215.4|10216.8|10216|10214.1|10213.5|407
1659123300000|2022-07-29 19:35:00|10215.9|10215.3|10213.6|10213|10217.2|10216.5|10213.3|10212.6|367
1659123600000|2022-07-29 19:40:00|10213.4|10212.8|10214.2|10213.3|10215|10214.4|10213.2|10212.6|330
1659123900000|2022-07-29 19:45:00|10214.1|10213.5|10214.6|10213.7|10214.8|10214.2|10213|10212.3|300
1659124200000|2022-07-29 19:50:00|10214.9|10214|10214.6|10214|10215.1|10214.3|10213.4|10212.8|451
1659124500000|2022-07-29 19:55:00|10214.5|10213.9|10221.4|10220.8|10222.7|10222.1|10213.9|10213.3|710
1659124800000|2022-07-29 20:00:00|10221.5|10220.9|10220.9|10220|10222.4|10221.5|10217.5|10216.6|683
1659125100000|2022-07-29 20:05:00|10221.1|10220.2|10223.4|10222.5|10223.7|10222.7|10220.5|10219.7|373
1659125400000|2022-07-29 20:10:00|10223.3|10222.2|10224.8|10223.9|10225|10224.1|10222.3|10221.3|343
1659125700000|2022-07-29 20:15:00|10224.7|10223.8|10225.5|10224.6|10227.6|10226.7|10224.7|10223.8|264
1659126000000|2022-07-29 20:20:00|10225.4|10224.5|10226.6|10225.7|10226.8|10225.9|10223.7|10222.9|222
1659126300000|2022-07-29 20:25:00|10226.8|10226.2|10226.6|10225.7|10227.5|10226.7|10226|10225.1|208
1659126600000|2022-07-29 20:30:00|10227.1|10226.2|10225.6|10224.7|10227.1|10226.2|10225|10224.1|158
1659126900000|2022-07-29 20:35:00|10225.7|10224.8|10226.3|10225.4|10229.7|10226.4|10225.6|10224.2|210
1659127200000|2022-07-29 20:40:00|10226.2|10225.3|10227|10226.1|10228.5|10226.6|10225.2|10224|118
1659127500000|2022-07-29 20:45:00|10226.9|10226|10226.7|10225.8|10228.4|10226.6|10226.4|10223.2|182
1659127800000|2022-07-29 20:50:00|10226.8|10225.9|10227|10226.1|10228.5|10226.4|10226.2|10223|157
1659128100000|2022-07-29 20:55:00|10227.1|10226.2|10227|10226.1|10229.8|10227.1|10226.2|10223.1|229
1659297600000|2022-07-31 20:00:00|10213.8|10201.8|10213.2|10201.2|10224.1|10212.1|10213.2|10201.2|5
1659297900000|2022-07-31 20:05:00|10213.8|10201.8|10213.8|10201.8|10213.8|10201.8|10213.5|10201.5|3
1659298500000|2022-07-31 20:15:00|10213.5|10201.5|10213.8|10201.8|10213.8|10201.8|10213.5|10201.5|2
1659298800000|2022-07-31 20:20:00|10213.5|10201.5|10213.8|10201.8|10213.8|10201.8|10213.5|10201.5|2
1659299100000|2022-07-31 20:25:00|10224.1|10212.1|10213.3|10201.3|10224.1|10212.1|10213.3|10201.3|4
1659299400000|2022-07-31 20:30:00|10213.8|10201.8|10213.8|10201.8|10213.8|10201.8|10213.8|10201.8|1
1659300000000|2022-07-31 20:40:00|10215.9|10203.9|10213.8|10201.8|10215.9|10203.9|10213.8|10201.8|2
1659300300000|2022-07-31 20:45:00|10214.8|10202.8|10215.3|10203.3|10215.3|10203.3|10214.8|10202.8|2
1659300600000|2022-07-31 20:50:00|10214.8|10202.8|10218.5|10206.5|10219.1|10207.1|10214.8|10202.8|6
1659300900000|2022-07-31 20:55:00|10225.9|10213.9|10221.3|10209.3|10228.7|10216.7|10218.5|10206.5|10
1659301200000|2022-07-31 21:00:00|10222|10210|10227.6|10221.6|10230.8|10222.9|10221.9|10210|16
1659301500000|2022-07-31 21:05:00|10222|10216|10224.5|10218.5|10225.2|10219.6|10217.8|10212.3|141
1659301800000|2022-07-31 21:10:00|10223.9|10217.9|10222|10217|10224.3|10218.3|10221.6|10215.6|82
1659302100000|2022-07-31 21:15:00|10222.2|10216.9|10221.1|10215.1|10225|10220.3|10220.2|10214.7|191
1659302400000|2022-07-31 21:20:00|10221.2|10217.3|10223.1|10217.1|10225|10219.3|10220.9|10214.9|125
1659302700000|2022-07-31 21:25:00|10222.9|10218.2|10223.2|10217.3|10226.4|10220.4|10221.2|10216.7|180
1659303000000|2022-07-31 21:30:00|10222.9|10217.4|10224.6|10218.6|10225.2|10219.2|10222.1|10216.9|216
1659303300000|2022-07-31 21:35:00|10224.4|10218.7|10224.3|10218.3|10227|10221|10222.9|10217.1|148
1659303600000|2022-07-31 21:40:00|10224.5|10218.6|10227.1|10221.1|10227.5|10221.5|10223.7|10218.1|121
1659303900000|2022-07-31 21:45:00|10226.4|10220.4|10225.4|10219.4|10227.3|10221.3|10224.4|10218.4|113
1659304200000|2022-07-31 21:50:00|10225.9|10219.9|10224.1|10219.4|10227.2|10221.2|10223|10218.8|184
1659304500000|2022-07-31 21:55:00|10223.9|10219.3|10222.7|10216.7|10227.8|10221.8|10222.5|10216.5|285
1659304800000|2022-07-31 22:00:00|10222.5|10216.5|10222.9|10220.4|10227.5|10223.3|10220.1|10215.4|783
1659305100000|2022-07-31 22:05:00|10222.8|10219.8|10217.6|10215.8|10223.1|10220.5|10216.8|10212.9|473
1659305400000|2022-07-31 22:10:00|10217.5|10215.3|10217.3|10212.5|10219|10215.9|10213.7|10210.9|745
1659305700000|2022-07-31 22:15:00|10217.2|10212.6|10212.9|10210.3|10217.2|10215.1|10212.6|10210.2|1215
1659306000000|2022-07-31 22:20:00|10212.7|10210.6|10213.8|10211.9|10214.7|10212.5|10208.8|10206.7|872
1659306300000|2022-07-31 22:25:00|10213.7|10212.2|10216.1|10214.6|10217.1|10214.9|10213.5|10211.6|843
1659306600000|2022-07-31 22:30:00|10216|10214.5|10218.7|10217|10219|10217.5|10214.3|10212.8|817
1659306900000|2022-07-31 22:35:00|10218.4|10217.1|10216.1|10214.4|10218.6|10217.1|10214.9|10213.3|704
1659307200000|2022-07-31 22:40:00|10216|10214.5|10217.1|10215.7|10218.8|10217.4|10216|10214.5|772
1659307500000|2022-07-31 22:45:00|10217.2|10215.8|10215.1|10213.9|10218.8|10217.5|10214.8|10213.7|560
1659307800000|2022-07-31 22:50:00|10215|10213.8|10216.6|10215.3|10216.7|10215.6|10213|10211.8|496
1659308100000|2022-07-31 22:55:00|10216.5|10215.2|10216.1|10214.8|10216.8|10215.8|10213.5|10212.5|387
1659308400000|2022-07-31 23:00:00|10216|10214.7|10216.8|10215.9|10217.4|10216.5|10213.2|10212.1|570
1659308700000|2022-07-31 23:05:00|10216.7|10215.8|10217.3|10216.4|10217.4|10216.4|10214.4|10213.5|499
1659309000000|2022-07-31 23:10:00|10217.4|10216.5|10216.6|10215.7|10217.4|10216.5|10215|10214|371
1659309300000|2022-07-31 23:15:00|10216.8|10215.9|10212.5|10211.6|10216.8|10215.9|10212.4|10211.4|303
1659309600000|2022-07-31 23:20:00|10212.6|10211.7|10210.2|10209.3|10214.2|10213.3|10210|10209|368
1659309900000|2022-07-31 23:25:00|10210.1|10209.2|10209.5|10208.6|10210.5|10209.5|10208.5|10207.5|326
1659310200000|2022-07-31 23:30:00|10209.8|10208.9|10209|10208.1|10212.3|10211.4|10208.3|10207.4|485
1659310500000|2022-07-31 23:35:00|10209.4|10208.5|10206.3|10205.7|10209.9|10208.8|10206.2|10205.3|306
1659310800000|2022-07-31 23:40:00|10206.2|10205.6|10207.7|10206.8|10211.2|10210.4|10206.2|10205.6|344
1659311100000|2022-07-31 23:45:00|10207.6|10206.7|10208.6|10207.7|10208.7|10207.8|10206|10205.1|302
1659311400000|2022-07-31 23:50:00|10208.8|10207.9|10208.5|10207.6|10209.2|10208.1|10206.4|10205.5|274
1659311700000|2022-07-31 23:55:00|10208.3|10207.4|10210.9|10210|10210.9|10210|10206.5|10205.6|263
1659312000000|2022-08-01 00:00:00|10210.8|10210.2|10210.7|10209.8|10212.5|10211.6|10208.1|10207.4|731
1659312300000|2022-08-01 00:05:00|10210.2|10209.6|10213.8|10212.9|10214.4|10213.6|10209.5|10208.7|642
1659312600000|2022-08-01 00:10:00|10213.7|10212.8|10216.5|10215.6|10218|10217.1|10212.8|10212.2|613
1659312900000|2022-08-01 00:15:00|10216.6|10216|10220.5|10219.9|10221.9|10221.2|10216.6|10215.9|583
1659313200000|2022-08-01 00:20:00|10220.6|10220|10223.6|10223|10226.7|10226|10220.5|10219.9|839
1659313500000|2022-08-01 00:25:00|10223.2|10222.6|10224.1|10223.2|10224.7|10224|10222.6|10221.9|639
1659313800000|2022-08-01 00:30:00|10224.2|10223.1|10218.8|10218.2|10224.4|10223.7|10218.8|10218.2|577
1659314100000|2022-08-01 00:35:00|10218.7|10218.1|10219.2|10218.3|10219.8|10219|10217|10216.3|613
1659314400000|2022-08-01 00:40:00|10219.1|10218.2|10222.4|10221.5|10222.6|10221.9|10218.9|10218.2|669
1659314700000|2022-08-01 00:45:00|10222.5|10221.6|10222.2|10221.6|10224.1|10223.3|10220.5|10219.6|755
1659315000000|2022-08-01 00:50:00|10222.3|10221.4|10216.9|10216.3|10223.4|10222.7|10216.4|10215.8|750
1659315300000|2022-08-01 00:55:00|10216.1|10215.2|10220.8|10220.2|10221|10220.3|10215.7|10214.5|619
1659315600000|2022-08-01 01:00:00|10220.7|10220.1|10222.7|10221.8|10223.4|10222.6|10216|10215.4|815
1659315900000|2022-08-01 01:05:00|10222.8|10221.9|10223.7|10222.8|10227.7|10226.9|10221.2|10220.6|817
1659316200000|2022-08-01 01:10:00|10223.8|10222.9|10232.8|10231.9|10233.4|10232.6|10223.5|10222.6|1005
1659316500000|2022-08-01 01:15:00|10233|10232.1|10232.9|10232.3|10235.1|10234.2|10231.3|10230.3|935
1659316800000|2022-08-01 01:20:00|10232.8|10232.2|10231.2|10230.3|10234.7|10233.9|10230.8|10229.9|679
1659317100000|2022-08-01 01:25:00|10231.3|10230.4|10233.4|10232.5|10234.1|10233.4|10229.9|10229|537
1659317400000|2022-08-01 01:30:00|10233|10232.4|10236.2|10235.3|10239.7|10239|10231.1|10230.4|771
1659317700000|2022-08-01 01:35:00|10236.1|10235.2|10239.4|10238.8|10240.9|10240.2|10235|10234.2|663
1659318000000|2022-08-01 01:40:00|10239.5|10238.9|10236.7|10236.1|10240.7|10239.9|10232.8|10232.2|651
1659318300000|2022-08-01 01:45:00|10236.8|10236.2|10231.1|10230.5|10239.6|10239|10231.1|10230.5|673
1659318600000|2022-08-01 01:50:00|10231|10230.4|10235|10234.4|10235.8|10235.1|10231|10230.4|648
1659318900000|2022-08-01 01:55:00|10235.2|10234.6|10233.1|10232.5|10236.2|10235.6|10231.2|10230.3|592
1659319200000|2022-08-01 02:00:00|10233.3|10232.7|10233.4|10232.8|10235.8|10235.1|10232.2|10231.4|401
1659319500000|2022-08-01 02:05:00|10233.5|10232.9|10237.9|10237.3|10238|10237.4|10232.2|10231.4|497
1659319800000|2022-08-01 02:10:00|10237.8|10237.2|10236.2|10235.3|10237.9|10237.3|10234.4|10233.7|399
1659320100000|2022-08-01 02:15:00|10236.3|10235.4|10236.6|10236|10239.1|10238.5|10236.1|10235.2|488
1659320400000|2022-08-01 02:20:00|10236.3|10235.7|10235.4|10234.8|10236.6|10236|10234.2|10233.4|437
1659320700000|2022-08-01 02:25:00|10235.3|10234.7|10239.4|10238.5|10239.9|10239|10234.1|10233.5|482
1659321000000|2022-08-01 02:30:00|10239.3|10238.4|10238.5|10237.9|10240.4|10239.5|10237.6|10236.7|543
1659321300000|2022-08-01 02:35:00|10238.6|10238|10240.9|10240.3|10241.7|10241.1|10237.9|10237.3|324
1659321600000|2022-08-01 02:40:00|10241|10240.4|10240.3|10239.4|10241.5|10240.9|10239.6|10239|364
1659321900000|2022-08-01 02:45:00|10240.4|10239.5|10238.6|10237.7|10240.5|10239.8|10237.4|10236.7|323
1659322200000|2022-08-01 02:50:00|10238.7|10237.8|10238.3|10237.7|10239.7|10239|10237.5|10236.8|370
1659322500000|2022-08-01 02:55:00|10238.5|10237.9|10240.2|10239.6|10241.2|10240.6|10238.5|10237.9|357
1659322800000|2022-08-01 03:00:00|10240.5|10239.9|10233.3|10232.7|10240.8|10240.2|10232.4|10231.8|581
1659323100000|2022-08-01 03:05:00|10233.2|10232.6|10234|10233.4|10234.7|10234|10232.5|10231.9|352
1659323400000|2022-08-01 03:10:00|10234.1|10233.5|10231.1|10230.2|10235.8|10235.1|10230|10229.3|454
1659323700000|2022-08-01 03:15:00|10230.8|10230|10227.4|10226.5|10231.1|10230.5|10227.4|10226.5|522
1659324000000|2022-08-01 03:20:00|10227.2|10226.6|10227.1|10226.5|10228.9|10228.2|10226.2|10225.4|542
1659324300000|2022-08-01 03:25:00|10227.2|10226.6|10228.1|10227.5|10228.7|10228.1|10225.3|10224.7|349
1659324600000|2022-08-01 03:30:00|10228.2|10227.6|10226.3|10225.7|10228.9|10228.2|10226.2|10225.6|309
1659324900000|2022-08-01 03:35:00|10226.2|10225.6|10225.7|10224.8|10226.8|10226.1|10225.4|10224.8|338
1659325200000|2022-08-01 03:40:00|10225.8|10224.9|10229.3|10228.7|10229.6|10228.8|10225.7|10224.9|303
1659325500000|2022-08-01 03:45:00|10229|10228.4|10224.3|10223.7|10229|10228.4|10224.1|10223.4|331
1659325800000|2022-08-01 03:50:00|10224.4|10223.8|10225.2|10224.6|10226.4|10225.8|10224.3|10223.7|317
1659326100000|2022-08-01 03:55:00|10225.6|10225|10226|10225.4|10226.3|10225.7|10224.7|10223.8|263
1659326400000|2022-08-01 04:00:00|10225.9|10225.3|10224.1|10223.5|10226.4|10225.5|10222.7|10222.1|247
1659326700000|2022-08-01 04:05:00|10224.2|10223.3|10222.3|10221.4|10224.3|10223.6|10221.9|10221.3|331
1659327000000|2022-08-01 04:10:00|10222.1|10221.2|10222.6|10222|10223.7|10223.1|10221|10220.3|278
1659327300000|2022-08-01 04:15:00|10222.7|10222.1|10228|10227.1|10228.1|10227.3|10222.6|10222|370
1659327600000|2022-08-01 04:20:00|10227.9|10227|10228.9|10228.3|10230|10229.1|10226.8|10226|518
1659327900000|2022-08-01 04:25:00|10228.8|10228.2|10228.2|10227.6|10230.1|10229.2|10227.7|10227.1|316
1659328200000|2022-08-01 04:30:00|10228.3|10227.7|10231.1|10230.2|10232.1|10231.3|10227.5|10226.8|349
1659328500000|2022-08-01 04:35:00|10231.2|10230.3|10228.8|10227.9|10231.4|10230.7|10228|10227.4|262
1659328800000|2022-08-01 04:40:00|10228.7|10227.8|10229.1|10228.5|10230.6|10230|10228.5|10227.8|319
1659329100000|2022-08-01 04:45:00|10229|10228.4|10225.2|10224.6|10230|10229.4|10225.2|10224.6|408
1659329400000|2022-08-01 04:50:00|10225.3|10224.7|10225.8|10224.9|10227.1|10226.2|10224.9|10224|326
1659329700000|2022-08-01 04:55:00|10225.7|10224.8|10224.3|10223.7|10225.7|10224.9|10222.7|10222.1|303
1659330000000|2022-08-01 05:00:00|10223.8|10223.2|10224.5|10223.9|10226.2|10225.4|10223.3|10222.7|254
1659330300000|2022-08-01 05:05:00|10224.6|10224|10223.2|10222.3|10225.2|10224.4|10222.7|10221.9|298
1659330600000|2022-08-01 05:10:00|10223.3|10222.4|10222.9|10222.3|10223.5|10222.9|10221.9|10221.2|254
1659330900000|2022-08-01 05:15:00|10223|10222.4|10224.5|10223.9|10225.3|10224.5|10222.9|10222|356
1659331200000|2022-08-01 05:20:00|10224.6|10224|10223|10222.4|10224.9|10224.3|10222.6|10222|258
1659331500000|2022-08-01 05:25:00|10223.3|10222.7|10224.3|10223.4|10224.6|10224|10222.9|10222.2|306
1659331800000|2022-08-01 05:30:00|10224.4|10223.5|10223.7|10222.8|10225.1|10224.5|10222.2|10221.4|367
1659332100000|2022-08-01 05:35:00|10223.8|10222.9|10224.2|10223.6|10224.7|10224|10223.6|10222.8|170
1659332400000|2022-08-01 05:40:00|10224.1|10223.5|10221.1|10220.5|10224.3|10223.7|10219.4|10218.8|383
1659332700000|2022-08-01 05:45:00|10221|10220.4|10224.6|10224|10224.7|10224.1|10220.8|10220.1|429
1659333000000|2022-08-01 05:50:00|10224.7|10224.1|10221.7|10220.8|10224.8|10224.1|10220.6|10219.9|415
1659333300000|2022-08-01 05:55:00|10221.8|10220.9|10216.6|10215.7|10221.9|10221.3|10214|10213.2|582
1659333600000|2022-08-01 06:00:00|10216.3|10215.6|10221|10220.4|10221.7|10221|10215.5|10214.9|749
1659333900000|2022-08-01 06:05:00|10221.1|10220.5|10220.3|10219.7|10222.1|10221.3|10217.6|10217|648
1659334200000|2022-08-01 06:10:00|10220.4|10219.8|10220.9|10220.3|10223.4|10222.8|10218.2|10217.5|716
1659334500000|2022-08-01 06:15:00|10220.8|10220.2|10221.5|10220.9|10223.5|10222.8|10220.1|10219.2|566
1659334800000|2022-08-01 06:20:00|10221.8|10221.2|10214.3|10213.4|10223.5|10222.9|10213.7|10212.9|715
1659335100000|2022-08-01 06:25:00|10214.2|10213.3|10218.4|10217.8|10219.4|10218.5|10213.9|10213|564
1659335400000|2022-08-01 06:30:00|10218.3|10217.7|10226.1|10225.5|10226.8|10226.2|10216.2|10215.6|625
1659335700000|2022-08-01 06:35:00|10226.2|10225.6|10224.9|10224.3|10227.1|10226.4|10218.2|10217.6|669
1659336000000|2022-08-01 06:40:00|10224.8|10224.2|10227.1|10226.5|10227.3|10226.7|10221.7|10220.8|899
1659336300000|2022-08-01 06:45:00|10227|10226.4|10234.8|10233.9|10236.6|10235.9|10226.9|10226.2|888
1659336600000|2022-08-01 06:50:00|10234.6|10234|10235.8|10235.2|10237|10236.3|10233.3|10232.5|843
1659336900000|2022-08-01 06:55:00|10235.7|10235.1|10234.1|10233|10241.4|10240.7|10233.5|10232.8|866
1659337200000|2022-08-01 07:00:00|10233.9|10233.5|10236.2|10235.6|10237.5|10236.7|10229.7|10229|1069
1659337500000|2022-08-01 07:05:00|10236.3|10235.7|10232.1|10231.2|10237.2|10236.6|10228.1|10227.5|784
1659337800000|2022-08-01 07:10:00|10232|10231.1|10233.3|10232.7|10236.9|10236.3|10231|10230.3|824
1659338100000|2022-08-01 07:15:00|10233.8|10233.2|10233.7|10233.1|10237|10236.2|10227.5|10226.7|957
1659338400000|2022-08-01 07:20:00|10233.6|10233|10231.8|10231.2|10241|10240.4|10229.8|10229|960
1659338700000|2022-08-01 07:25:00|10231.9|10231.3|10228.5|10227.6|10234.1|10233.3|10228.4|10227.6|736
1659339000000|2022-08-01 07:30:00|10228.6|10227.7|10231.9|10231.3|10232.2|10231.5|10225.2|10224.4|861
1659339300000|2022-08-01 07:35:00|10232.4|10231.8|10239.3|10238.7|10241.2|10240.6|10229.1|10228.5|1001
1659339600000|2022-08-01 07:40:00|10239.4|10238.8|10238.3|10237.7|10240.2|10239.4|10232.4|10231.7|913
1659339900000|2022-08-01 07:45:00|10238.2|10237.6|10232|10231.1|10240.1|10239.5|10227.2|10226.4|963
1659340200000|2022-08-01 07:50:00|10231.9|10231|10229.1|10228.2|10233.4|10232.8|10228.6|10227.6|710
1659340500000|2022-08-01 07:55:00|10229|10228.1|10230.4|10229.5|10233.6|10232.7|10227.5|10226.9|752
1659340800000|2022-08-01 08:00:00|10230.5|10229.4|10230.6|10230|10234.3|10233.6|10227.5|10226.9|1004
1659341100000|2022-08-01 08:05:00|10230.7|10230.1|10236.6|10236|10237.4|10236.8|10230.4|10229.8|818
1659341400000|2022-08-01 08:10:00|10236.4|10235.8|10245.3|10244.4|10246.7|10246.1|10233.7|10233|854
1659341700000|2022-08-01 08:15:00|10245.2|10244.6|10238.9|10238.3|10245.2|10244.6|10238.8|10238.2|790
1659342000000|2022-08-01 08:20:00|10238.8|10238.2|10234.7|10234.1|10239.2|10238.6|10234|10233.4|740
1659342300000|2022-08-01 08:25:00|10234.5|10233.9|10240.1|10239.5|10241|10240.4|10234.2|10233.6|591
1659342600000|2022-08-01 08:30:00|10240|10239.4|10250.9|10250.3|10251.5|10250.7|10240|10239.4|864
1659342900000|2022-08-01 08:35:00|10251|10250.4|10261.4|10260.8|10265.2|10264.6|10251|10250.3|1156
1659343200000|2022-08-01 08:40:00|10261.5|10260.6|10259.2|10258.6|10268|10267.4|10259.2|10258.5|808
1659343500000|2022-08-01 08:45:00|10259.4|10258.5|10252.8|10251.9|10261.9|10261|10251.8|10251|808
1659343800000|2022-08-01 08:50:00|10252.9|10252|10251.8|10251.2|10254.8|10254.2|10249.5|10248.9|746
1659344100000|2022-08-01 08:55:00|10251.9|10251.3|10256.4|10255.5|10257.4|10256.8|10249.2|10248.4|766
1659344400000|2022-08-01 09:00:00|10256.5|10255.6|10259.7|10259.1|10261.3|10260.7|10252.7|10252.1|830
1659344700000|2022-08-01 09:05:00|10259.5|10258.9|10263.4|10262.8|10265.2|10264.6|10258.3|10257.7|818
1659345000000|2022-08-01 09:10:00|10263.5|10262.9|10255.4|10254.8|10264.3|10263.7|10251.9|10251.1|984
1659345300000|2022-08-01 09:15:00|10255.5|10254.9|10256.9|10256|10256.9|10256.2|10252.3|10251.7|638
1659345600000|2022-08-01 09:20:00|10256.8|10256.2|10256.4|10255.8|10261.3|10260.6|10254.7|10253.8|805
1659345900000|2022-08-01 09:25:00|10256.7|10256.1|10256.7|10256.1|10257.7|10256.8|10255.1|10254.3|511
1659346200000|2022-08-01 09:30:00|10256.8|10255.8|10262.2|10261.6|10265.4|10264.8|10256.7|10255.8|671
1659346500000|2022-08-01 09:35:00|10262.3|10261.7|10268.1|10267.5|10268.9|10268.3|10260.1|10259.4|691
1659346800000|2022-08-01 09:40:00|10268.3|10267.4|10267.2|10266.3|10270.4|10269.8|10264.5|10263.6|879
1659347100000|2022-08-01 09:45:00|10267.3|10266.4|10264.8|10264.2|10270.2|10269.6|10262.9|10262.3|775
1659347400000|2022-08-01 09:50:00|10265|10264.1|10256.9|10256.3|10266.4|10265.8|10256.8|10256.2|669
1659347700000|2022-08-01 09:55:00|10256.3|10255.7|10264.3|10263.7|10264.9|10264.3|10256.1|10255.5|609
1659348000000|2022-08-01 10:00:00|10264.5|10263.9|10266.2|10265.3|10267.6|10267|10263.4|10262.8|562
1659348300000|2022-08-01 10:05:00|10266|10265.4|10259.6|10258.7|10267.9|10267.3|10258.8|10258.1|600
1659348600000|2022-08-01 10:10:00|10259.7|10258.8|10257.7|10257.1|10264.1|10263.3|10257|10256.4|665
1659348900000|2022-08-01 10:15:00|10257.6|10257|10259.4|10258.8|10259.4|10258.8|10255.4|10254.8|624
1659349200000|2022-08-01 10:20:00|10259.3|10258.7|10258.7|10258.1|10259.3|10258.7|10253.7|10253|601
1659349500000|2022-08-01 10:25:00|10258.8|10258.2|10258|10257.4|10261.9|10261.1|10257.1|10256.5|671
1659349800000|2022-08-01 10:30:00|10257.9|10257.3|10262.3|10261.7|10262.4|10261.8|10255.3|10254.6|580
1659350100000|2022-08-01 10:35:00|10262.5|10261.9|10252.1|10251.5|10263.1|10262.5|10252.1|10251.5|621
1659350400000|2022-08-01 10:40:00|10252.2|10251.6|10247.4|10246.8|10252.4|10251.8|10246.7|10246|556
1659350700000|2022-08-01 10:45:00|10247.5|10246.9|10254.8|10254.2|10255.1|10254.5|10246.7|10246.1|621
1659351000000|2022-08-01 10:50:00|10254.6|10254|10255.5|10254.9|10258|10257.4|10253.3|10252.7|701
1659351300000|2022-08-01 10:55:00|10255.6|10255|10252.1|10251.5|10257.6|10257|10251.9|10251.2|681
1659351600000|2022-08-01 11:00:00|10252|10251.4|10250.3|10249.4|10254.5|10253.9|10248.5|10247.8|825
1659351900000|2022-08-01 11:05:00|10250.5|10249.6|10251.6|10251|10254.2|10253.5|10246.1|10245.5|649
1659352200000|2022-08-01 11:10:00|10251.5|10250.9|10247.6|10247|10253|10252.4|10246.7|10246|735
1659352500000|2022-08-01 11:15:00|10247.5|10246.9|10246.4|10245.8|10247.8|10247.1|10243|10242.4|693
1659352800000|2022-08-01 11:20:00|10246.5|10245.9|10235.5|10234.9|10247.5|10246.9|10235.1|10234.3|806
1659353100000|2022-08-01 11:25:00|10235.4|10234.8|10243.1|10242.5|10243.3|10242.7|10235.4|10234.8|698
1659353400000|2022-08-01 11:30:00|10243|10242.4|10244.1|10243.5|10245.1|10244.5|10241.2|10240.6|552
1659353700000|2022-08-01 11:35:00|10243.9|10243.3|10244.7|10244.1|10247.1|10246.5|10243.5|10242.8|603
1659354000000|2022-08-01 11:40:00|10244.6|10244|10239|10238.4|10246.4|10245.8|10238.9|10238.3|666
1659354300000|2022-08-01 11:45:00|10239.1|10238.5|10236.6|10236|10242.3|10241.7|10235.6|10234.7|870
1659354600000|2022-08-01 11:50:00|10236.7|10236.1|10232.9|10232.3|10239.4|10238.8|10231.8|10231|866
1659354900000|2022-08-01 11:55:00|10233|10232.4|10233.4|10232.8|10233.5|10232.9|10229.3|10228.6|782
1659355200000|2022-08-01 12:00:00|10233.6|10233|10231.2|10230.6|10235|10234.4|10225.3|10224.7|936
1659355500000|2022-08-01 12:05:00|10231|10230.4|10231|10230.1|10232.3|10231.7|10227.8|10227.1|586
1659355800000|2022-08-01 12:10:00|10230.9|10230|10233.3|10232.4|10236.3|10235.7|10230.7|10230|663
1659356100000|2022-08-01 12:15:00|10233.4|10232.7|10240.6|10240|10240.6|10240|10232.6|10232|735
1659356400000|2022-08-01 12:20:00|10240.7|10240.1|10238.6|10238|10241.3|10240.7|10234.8|10234.2|875
1659356700000|2022-08-01 12:25:00|10238.5|10237.9|10232.2|10231.6|10239.4|10238.8|10231.1|10230.5|743
1659357000000|2022-08-01 12:30:00|10232.3|10231.7|10228.9|10228|10233.3|10232.7|10228.6|10227.9|795
1659357300000|2022-08-01 12:35:00|10229.1|10228.5|10235.1|10234.5|10238.9|10238.3|10228.1|10227.5|789
1659357600000|2022-08-01 12:40:00|10235|10234.4|10237|10236.4|10237|10236.4|10232.3|10231.7|703
1659357900000|2022-08-01 12:45:00|10236.8|10236.2|10236.3|10235.7|10241.1|10240.4|10234.9|10234.2|718
1659358200000|2022-08-01 12:50:00|10236.5|10235.9|10228.8|10228.2|10241.1|10240.5|10227.2|10226.5|979
1659358500000|2022-08-01 12:55:00|10228.4|10227.8|10236.5|10235.9|10236.5|10235.9|10227.6|10227|953
1659358800000|2022-08-01 13:00:00|10236.6|10236|10228.8|10228.2|10236.6|10236|10227|10226.2|1142
1659359100000|2022-08-01 13:05:00|10229|10228.4|10243.8|10243.2|10243.8|10243.2|10228.8|10228|1073
1659359400000|2022-08-01 13:10:00|10243.9|10243.3|10258|10257.1|10261.5|10260.7|10240.5|10239.9|1111
1659359700000|2022-08-01 13:15:00|10257.9|10257|10261|10260.4|10263.1|10262.5|10255.7|10255.1|1107
1659360000000|2022-08-01 13:20:00|10261.1|10260.5|10250.7|10249.8|10262.7|10262.1|10250|10249.4|877
1659360300000|2022-08-01 13:25:00|10250.6|10249.7|10249.8|10249.2|10253.4|10252.8|10247.4|10246.8|851
1659360600000|2022-08-01 13:30:00|10250|10249.4|10248.9|10248.3|10251|10250.4|10240.3|10239.6|1198
1659360900000|2022-08-01 13:35:00|10248.6|10248|10250.5|10249.9|10251.1|10250.5|10244.3|10243.7|870
1659361200000|2022-08-01 13:40:00|10250.6|10250|10250.2|10249.6|10252|10251.4|10244.4|10243.8|821
1659361500000|2022-08-01 13:45:00|10250.4|10249.5|10254|10253.4|10257.4|10256.7|10248.5|10247.9|1080
1659361800000|2022-08-01 13:50:00|10253.9|10253.3|10253.3|10252.7|10254.7|10254.1|10245.8|10245.1|993
1659362100000|2022-08-01 13:55:00|10253.2|10252.6|10254.8|10253.5|10257|10255.9|10251|10250.4|1087
1659362400000|2022-08-01 14:00:00|10254.5|10248.5|10251|10250.1|10264.1|10262.8|10235.4|10231.9|2342
1659362700000|2022-08-01 14:05:00|10251.1|10250|10251.9|10251.3|10259.7|10258.7|10246|10245.1|1771
1659363000000|2022-08-01 14:10:00|10252.2|10251.6|10263.6|10263|10266.4|10265.6|10252.1|10251.2|1580
1659363300000|2022-08-01 14:15:00|10263.4|10262.8|10264.7|10264.1|10267.7|10266.8|10257.3|10256.7|1265
1659363600000|2022-08-01 14:20:00|10264.9|10264|10262.7|10262.1|10270.4|10269.6|10260.9|10260.1|1223
1659363900000|2022-08-01 14:25:00|10262.8|10261.9|10260.8|10260.2|10264.9|10264.3|10256.9|10256.2|1126
1659364200000|2022-08-01 14:30:00|10261.5|10260.9|10260.3|10259.7|10265.1|10264.4|10258.8|10258.2|1147
1659364500000|2022-08-01 14:35:00|10259.9|10259.3|10262.9|10262.3|10268|10267.4|10259.8|10259.2|1201
1659364800000|2022-08-01 14:40:00|10263.2|10262.6|10269.3|10268.7|10269.4|10268.8|10263.1|10262.5|896
1659365100000|2022-08-01 14:45:00|10269.4|10268.8|10274.4|10273.8|10275|10274.3|10267.7|10267.1|930
1659365400000|2022-08-01 14:50:00|10274.3|10273.7|10274.5|10273.9|10275.1|10274.5|10271|10270.4|1032
1659365700000|2022-08-01 14:55:00|10274.3|10273.7|10273.1|10272.5|10275.3|10274.7|10271|10270.4|1006
1659366000000|2022-08-01 15:00:00|10273|10272.4|10270.2|10269.6|10275.3|10274.7|10268.9|10268.3|779
1659366300000|2022-08-01 15:05:00|10270.3|10269.7|10268.8|10268.2|10270.8|10270.2|10266.8|10266.2|808
1659366600000|2022-08-01 15:10:00|10269.2|10268.6|10272.2|10271.6|10273.2|10272.4|10268.2|10267.6|741
1659366900000|2022-08-01 15:15:00|10272.4|10271.8|10271|10270.4|10273.3|10272.7|10269.3|10268.7|754
1659367200000|2022-08-01 15:20:00|10270.5|10269.9|10273.4|10272.8|10274.4|10273.8|10269.4|10268.8|797
1659367500000|2022-08-01 15:25:00|10273.3|10272.7|10272.8|10272.2|10274.4|10273.8|10271.1|10270.5|740
1659367800000|2022-08-01 15:30:00|10272.9|10272.3|10274.4|10273.8|10275.3|10274.7|10271.4|10270.8|628
1659368100000|2022-08-01 15:35:00|10274.3|10273.7|10274.1|10273.5|10275.2|10274.6|10273.6|10273|413
1659368400000|2022-08-01 15:40:00|10274|10273.4|10274.8|10274.2|10275.5|10274.9|10272.5|10271.9|554
1659368700000|2022-08-01 15:45:00|10274.7|10274.1|10272.7|10272.1|10275.5|10274.9|10272.1|10271.5|478
1659369000000|2022-08-01 15:50:00|10272.5|10271.9|10269|10268.4|10274.1|10273.5|10268|10267.4|527
1659369300000|2022-08-01 15:55:00|10269.1|10268.5|10268.5|10267.9|10269.6|10269|10266.9|10266.3|651
1659369600000|2022-08-01 16:00:00|10268.4|10267.8|10272.2|10271.6|10272.7|10272.1|10268.4|10267.8|625
1659369900000|2022-08-01 16:05:00|10272.3|10271.7|10270.5|10269.9|10273.6|10273|10270.1|10269.5|590
1659370200000|2022-08-01 16:10:00|10270.2|10269.6|10271.8|10271.2|10273.9|10273.3|10270.2|10269.6|608
1659370500000|2022-08-01 16:15:00|10271.7|10271.1|10272.1|10271.5|10272.9|10272.3|10270.3|10269.7|547
1659370800000|2022-08-01 16:20:00|10272.2|10271.6|10271.8|10271.2|10274.6|10274|10271.1|10270.5|536
1659371100000|2022-08-01 16:25:00|10271.7|10271.1|10265|10264.4|10271.9|10271.3|10263|10262.4|611
1659371400000|2022-08-01 16:30:00|10265.1|10264.5|10266.7|10266.1|10268.4|10267.8|10263.2|10262.6|508
1659371700000|2022-08-01 16:35:00|10266.8|10266.2|10268.5|10267.9|10269.2|10268.6|10266.6|10266|450
1659372000000|2022-08-01 16:40:00|10268.6|10268|10268|10267.4|10269.3|10268.7|10265.7|10265.1|427
1659372300000|2022-08-01 16:45:00|10267.9|10267.3|10273.6|10273|10274.3|10273.7|10267.9|10267.3|518
1659372600000|2022-08-01 16:50:00|10273.8|10273.2|10274.8|10274.2|10275.2|10274.6|10273.2|10272.6|521
1659372900000|2022-08-01 16:55:00|10274.9|10274.3|10274.5|10273.9|10275.3|10274.7|10272.8|10272.2|324
1659373200000|2022-08-01 17:00:00|10274.4|10273.8|10266.4|10265.8|10274.7|10274.1|10265.5|10264.9|582
1659373500000|2022-08-01 17:05:00|10266.5|10265.9|10267|10266.4|10268.5|10267.9|10263.7|10263.1|508
1659373800000|2022-08-01 17:10:00|10267.1|10266.5|10264.9|10264.3|10267.4|10266.8|10264.2|10263.5|589
1659374100000|2022-08-01 17:15:00|10264.8|10264.2|10258.4|10257.8|10265.9|10265.3|10257.1|10256.5|643
1659374400000|2022-08-01 17:20:00|10258.5|10257.9|10260.4|10259.8|10260.7|10260.1|10257.3|10256.7|488
1659374700000|2022-08-01 17:25:00|10260.5|10259.9|10257.5|10256.9|10260.7|10260.1|10256.8|10256.2|459
1659375000000|2022-08-01 17:30:00|10257.3|10256.7|10258.2|10257.6|10259.6|10259|10257.1|10256.5|503
1659375300000|2022-08-01 17:35:00|10258.1|10257.5|10258|10257.4|10259.4|10258.8|10257.5|10256.9|431
1659375600000|2022-08-01 17:40:00|10258.2|10257.6|10256.4|10255.8|10258.6|10258|10255.4|10254.8|398
1659375900000|2022-08-01 17:45:00|10256.5|10255.9|10256|10255.4|10256.5|10255.9|10253.5|10252.9|503
1659376200000|2022-08-01 17:50:00|10255.8|10255.2|10257.5|10256.9|10258.1|10257.5|10254.5|10253.9|485
1659376500000|2022-08-01 17:55:00|10257.6|10257|10259.8|10259.2|10260|10259.4|10255.8|10255.2|425
1659376800000|2022-08-01 18:00:00|10259.9|10259.3|10257.5|10256.9|10262.7|10262.1|10256.9|10256.3|559
1659377100000|2022-08-01 18:05:00|10257.3|10256.7|10257.5|10256.9|10259.2|10258.6|10255.7|10255.1|470
1659377400000|2022-08-01 18:10:00|10257.6|10257|10257.1|10256.5|10258.1|10257.5|10255.2|10254.6|350
1659377700000|2022-08-01 18:15:00|10257|10256.4|10254.8|10254.2|10258.1|10257.5|10253|10252.4|427
1659378000000|2022-08-01 18:20:00|10254.7|10254.1|10254.5|10253.9|10256.1|10255.4|10253.4|10252.7|489
1659378300000|2022-08-01 18:25:00|10254.4|10253.8|10252.2|10251.6|10254.7|10253.9|10250.6|10250|375
1659378600000|2022-08-01 18:30:00|10252.4|10251.8|10251.8|10251.2|10253.6|10253|10251.6|10251|499
1659378900000|2022-08-01 18:35:00|10252|10251.4|10252.7|10252.1|10253.1|10252.5|10251.3|10250.7|311
1659379200000|2022-08-01 18:40:00|10252.8|10252.2|10251.5|10250.9|10254.2|10253.6|10251.1|10250.5|383
1659379500000|2022-08-01 18:45:00|10251.6|10251|10250.5|10249.9|10251.7|10251.1|10245.7|10245.1|622
1659379800000|2022-08-01 18:50:00|10250.3|10249.7|10253.7|10253.1|10253.7|10253.1|10249.2|10248.6|560
1659380100000|2022-08-01 18:55:00|10253.6|10253|10254.2|10253.6|10257.2|10256.6|10252.8|10252.2|667
1659380400000|2022-08-01 19:00:00|10254.1|10253.5|10250.5|10249.6|10255.8|10255.2|10249.7|10249.1|703
1659380700000|2022-08-01 19:05:00|10250.6|10249.7|10253.8|10253.2|10253.9|10253.3|10250.1|10249.5|519
1659381000000|2022-08-01 19:10:00|10253.9|10253.3|10256.3|10255.7|10256.3|10255.7|10251.3|10250.5|677
1659381300000|2022-08-01 19:15:00|10256.2|10255.6|10257.1|10256.5|10259.8|10259.2|10256.2|10255.6|407
1659381600000|2022-08-01 19:20:00|10257|10256.4|10256|10255.4|10258.2|10257.6|10255|10254.4|469
1659381900000|2022-08-01 19:25:00|10255.9|10255.3|10254.7|10254.1|10256.7|10256.1|10254.5|10253.9|447
1659382200000|2022-08-01 19:30:00|10254.6|10254|10256.2|10255.6|10256.4|10255.8|10253.6|10253|407
1659382500000|2022-08-01 19:35:00|10256.4|10255.8|10255.2|10254.6|10258.1|10257.5|10254.6|10254|400
1659382800000|2022-08-01 19:40:00|10255.3|10254.7|10257.9|10257.3|10258.7|10258.1|10254.5|10253.9|434
1659383100000|2022-08-01 19:45:00|10258|10257.4|10258.6|10258|10260|10259.4|10257.4|10256.8|497
1659383400000|2022-08-01 19:50:00|10259.1|10258.5|10256.2|10255.6|10259.4|10258.8|10256.1|10255.5|470
1659383700000|2022-08-01 19:55:00|10256.3|10255.7|10258.6|10258|10259|10258.4|10255.7|10255|443
1659384000000|2022-08-01 20:00:00|10258.5|10257.9|10258.8|10257.9|10260|10259.2|10256.1|10255.4|345
1659384300000|2022-08-01 20:05:00|10258.7|10258.2|10260.2|10259.6|10260.9|10260|10258.7|10258.1|174
1659384600000|2022-08-01 20:10:00|10260.3|10259.7|10261.3|10260.4|10261.8|10261|10260.1|10259.4|203
1659384900000|2022-08-01 20:15:00|10261.4|10260.5|10259.7|10259.1|10261.4|10260.8|10259|10258.3|177
1659385200000|2022-08-01 20:20:00|10259.9|10259|10257.8|10257.2|10259.9|10259|10257.4|10256.7|180
1659385500000|2022-08-01 20:25:00|10257.9|10257.3|10258.1|10257.5|10258.7|10258|10257.1|10256.5|200
1659385800000|2022-08-01 20:30:00|10258|10257.4|10257.8|10257.2|10258.6|10257.7|10257.1|10256.3|157
1659386100000|2022-08-01 20:35:00|10257.9|10257.3|10258.1|10257.5|10258.5|10257.9|10257.1|10256.5|163
1659386400000|2022-08-01 20:40:00|10258.2|10257.6|10257|10256.1|10258.7|10258.1|10256.9|10256.1|163
1659386700000|2022-08-01 20:45:00|10256.8|10256.2|10257.6|10256.7|10258.4|10257.5|10256.8|10255.9|156
1659387000000|2022-08-01 20:50:00|10257.7|10256.8|10259.1|10258.2|10259.3|10258.3|10257.2|10256.4|218
1659387300000|2022-08-01 20:55:00|10259.3|10258.3|10264.7|10259.8|10265.1|10260.6|10259.2|10257.8|707
1659387600000|2022-08-01 21:00:00|10264.8|10259.7|10264.8|10258.8|10265.3|10259.7|10264.4|10258.5|25
1659387900000|2022-08-01 21:05:00|10265.1|10259.1|10260.6|10254.6|10265.1|10259.3|10258.2|10252.2|134
1659388200000|2022-08-01 21:10:00|10260.3|10254.3|10263.3|10257.3|10265.9|10259.9|10258.3|10252.3|148
1659388500000|2022-08-01 21:15:00|10262.3|10256.3|10261.3|10255.3|10266.3|10260.3|10261.3|10255.3|120
1659388800000|2022-08-01 21:20:00|10265.5|10259.5|10262.6|10257|10265.5|10259.5|10260.3|10254.6|182
1659389100000|2022-08-01 21:25:00|10262.4|10256.7|10264.3|10258.3|10265.5|10259.5|10259.1|10255.6|185
1659389400000|2022-08-01 21:30:00|10264.2|10258.2|10260.8|10258|10266.2|10260.2|10260.4|10257.3|253
1659389700000|2022-08-01 21:35:00|10261.7|10257.8|10262|10257.8|10264.1|10259.2|10260.1|10257.1|160
1659390000000|2022-08-01 21:40:00|10263.4|10257.9|10262|10258.3|10263.8|10258.3|10262|10257.1|53
1659390300000|2022-08-01 21:45:00|10263.9|10257.7|10262.8|10257.7|10263.9|10258.6|10260.8|10257|191
1659390600000|2022-08-01 21:50:00|10262.7|10257.8|10262.5|10258.1|10263.3|10258.9|10261.4|10257.4|147
1659390900000|2022-08-01 21:55:00|10262.4|10258|10261.4|10257.7|10264.4|10258.7|10260.3|10257.1|134
1659391200000|2022-08-01 22:00:00|10260.9|10257.8|10259.6|10257.8|10264.8|10260.2|10259.4|10255.3|450
1659391500000|2022-08-01 22:05:00|10259.5|10258|10259.4|10258|10261.2|10259.6|10259.1|10257.5|278
1659391800000|2022-08-01 22:10:00|10259.3|10257.9|10260.4|10258.8|10260.8|10259|10259.3|10257.4|445
1659392100000|2022-08-01 22:15:00|10260.3|10258.6|10262.2|10260.9|10263.1|10261.9|10259.9|10257.9|836
1659392400000|2022-08-01 22:20:00|10261.9|10260.7|10260.9|10259.6|10262.8|10261.6|10260.6|10259.4|565
1659392700000|2022-08-01 22:25:00|10260.8|10259.7|10260.6|10259.5|10261.4|10259.9|10260.5|10259.1|318
1659393000000|2022-08-01 22:30:00|10260.7|10259.7|10260.4|10258.9|10261.2|10259.8|10259.8|10258.4|398
1659393300000|2022-08-01 22:35:00|10260.3|10259|10262.7|10261.4|10263|10261.8|10259.9|10258.7|526
1659393600000|2022-08-01 22:40:00|10262.5|10261.6|10261.2|10260.3|10264.5|10263.2|10261.1|10260|768
1659393900000|2022-08-01 22:45:00|10261.3|10260.2|10260.9|10259.7|10261.3|10260.3|10260.1|10258.4|398
1659394200000|2022-08-01 22:50:00|10260.8|10259.5|10263.6|10262.5|10264.2|10263.1|10260.8|10259.5|302
1659394500000|2022-08-01 22:55:00|10263.5|10262.4|10262.9|10261.8|10263.5|10262.6|10262.4|10261.3|284
1659394800000|2022-08-01 23:00:00|10262.8|10261.9|10263.4|10262.2|10264.1|10263.2|10262.4|10261.3|439
1659395100000|2022-08-01 23:05:00|10263.1|10261.9|10266.4|10265.5|10267|10266.3|10262.3|10261.4|470
1659395400000|2022-08-01 23:10:00|10266.2|10265.6|10267.6|10266.7|10269.5|10268.3|10265.4|10264.5|441
1659395700000|2022-08-01 23:15:00|10267.7|10266.8|10266|10265.1|10267.8|10266.9|10265.5|10264.6|288
1659396000000|2022-08-01 23:20:00|10265.9|10265|10268.1|10267.2|10268.1|10267.2|10265.8|10264.8|199
1659396300000|2022-08-01 23:25:00|10268.2|10267.3|10265.5|10264.6|10268.3|10267.4|10265.5|10264.6|292
1659396600000|2022-08-01 23:30:00|10265.6|10264.7|10265|10264.1|10265.9|10265|10264.4|10263.5|327
1659396900000|2022-08-01 23:35:00|10264.9|10264|10263|10262.1|10265.3|10264.4|10262.9|10262|281
1659397200000|2022-08-01 23:40:00|10262.9|10262.3|10264.3|10263.4|10264.4|10263.5|10262.7|10261.8|264
1659397500000|2022-08-01 23:45:00|10264.1|10263.2|10262.4|10261.5|10264.3|10263.4|10262.1|10261.2|197
1659397800000|2022-08-01 23:50:00|10262.3|10261.4|10261.6|10260.7|10262.4|10261.5|10260|10259.1|401
1659398100000|2022-08-01 23:55:00|10261.8|10260.9|10263.1|10262.2|10263.1|10262.2|10261.3|10260.4|292
1659398400000|2022-08-02 00:00:00|10263.5|10262.6|10261.3|10260.4|10266.2|10265.4|10261.1|10260.3|822
1659398700000|2022-08-02 00:05:00|10261.2|10260.3|10259.1|10258.2|10261.3|10260.6|10257.1|10256.4|574
1659399000000|2022-08-02 00:10:00|10259|10258.1|10260.8|10259.9|10263.6|10262.7|10257.2|10256.5|584
1659399300000|2022-08-02 00:15:00|10260.6|10259.7|10266.8|10265.9|10267.2|10266.3|10256.7|10255.8|883
1659399600000|2022-08-02 00:20:00|10266.9|10266|10269.3|10268.4|10269.7|10268.8|10266.5|10265.6|1004
1659399900000|2022-08-02 00:25:00|10269.2|10268.3|10271.6|10270.7|10273.1|10272.2|10265.8|10264.9|949
1659400200000|2022-08-02 00:30:00|10271.7|10270.8|10269.5|10268.9|10273.6|10272.7|10267.6|10266.7|813
1659400500000|2022-08-02 00:35:00|10269.6|10269|10287.1|10286.2|10290.1|10289.2|10269.3|10268.4|1028
1659400800000|2022-08-02 00:40:00|10287.2|10286.3|10285.8|10284.9|10294.6|10293.5|10285.5|10284.6|1289
1659401100000|2022-08-02 00:45:00|10285.6|10284.7|10288.5|10287.6|10290.3|10289.4|10285.4|10284.5|937
1659401400000|2022-08-02 00:50:00|10288.6|10287.5|10287|10286.1|10290.9|10289.8|10285.1|10284.2|1001
1659401700000|2022-08-02 00:55:00|10287.2|10286|10287.3|10286.4|10290.1|10289|10286.7|10285.7|856
1659402000000|2022-08-02 01:00:00|10287.4|10286.3|10284.4|10283.5|10287.4|10286.3|10281.4|10280.4|1015
1659402300000|2022-08-02 01:05:00|10284.5|10283.6|10278.5|10277.6|10284.6|10283.7|10276.7|10275.8|997
1659402600000|2022-08-02 01:10:00|10278.6|10277.7|10268.3|10267.4|10280|10279.1|10266.5|10265.6|979
1659402900000|2022-08-02 01:15:00|10268.2|10267.3|10270.3|10269.4|10271.5|10270.6|10265.6|10264.7|1036
1659403200000|2022-08-02 01:20:00|10270.4|10269.5|10273.1|10272.2|10273.6|10272.8|10269.2|10268.3|780
1659403500000|2022-08-02 01:25:00|10273.2|10272.3|10273.7|10272.8|10275.3|10274.4|10270.1|10269.2|674
1659403800000|2022-08-02 01:30:00|10273.6|10272.7|10281.2|10280.3|10283.7|10282.8|10272.8|10271.9|1171
1659404100000|2022-08-02 01:35:00|10281.3|10280.4|10271.7|10270.8|10281.4|10280.5|10271.3|10270.4|1127
1659404400000|2022-08-02 01:40:00|10271.5|10270.4|10272.5|10271.6|10275.2|10274.1|10271.1|10270|1186
1659404700000|2022-08-02 01:45:00|10272.3|10271.4|10273.2|10272.3|10275.3|10274.4|10271.5|10270.4|950
1659405000000|2022-08-02 01:50:00|10273.1|10272.2|10272.2|10271.1|10273.6|10272.7|10270.1|10269.2|807
1659405300000|2022-08-02 01:55:00|10272|10271.3|10268.8|10267.9|10273.3|10272.4|10266.3|10265.4|785
1659405600000|2022-08-02 02:00:00|10268.9|10268|10265.2|10264.3|10272.6|10271.6|10264.9|10264|713
1659405900000|2022-08-02 02:05:00|10265.1|10264.2|10268|10267.1|10270.3|10269.4|10264.8|10264|556
1659406200000|2022-08-02 02:10:00|10268.1|10267.2|10264.8|10263.9|10268.1|10267.2|10261.6|10260.7|583
1659406500000|2022-08-02 02:15:00|10264.5|10263.6|10262|10261.1|10264.6|10263.8|10261.7|10260.9|424
1659406800000|2022-08-02 02:20:00|10262.1|10261.2|10265.2|10264.3|10266.7|10265.8|10261.8|10260.9|482
1659407100000|2022-08-02 02:25:00|10265.3|10264.4|10268.7|10267.8|10269.6|10268.9|10262.7|10261.8|612
1659407400000|2022-08-02 02:30:00|10268.5|10267.9|10269.8|10268.9|10270.3|10269.4|10267.5|10266.8|532
1659407700000|2022-08-02 02:35:00|10269.7|10268.8|10272.2|10271.3|10274.6|10273.9|10269.3|10268.4|473
1659408000000|2022-08-02 02:40:00|10272.3|10271.4|10270|10269.1|10273.1|10272.3|10269.7|10269|455
1659408300000|2022-08-02 02:45:00|10269.7|10268.9|10268.8|10267.9|10271.3|10270.4|10268.6|10267.7|546
1659408600000|2022-08-02 02:50:00|10268.7|10267.8|10271.6|10271|10271.8|10271.1|10267.8|10267.2|537
1659408900000|2022-08-02 02:55:00|10272|10271.4|10275.2|10274.3|10277|10276.2|10271.4|10270.8|665
1659409200000|2022-08-02 03:00:00|10275|10274.4|10273.2|10272.3|10275.6|10275|10271.3|10270.5|618
1659409500000|2022-08-02 03:05:00|10273.4|10272.8|10271.3|10270.4|10273.9|10273.1|10270.5|10269.8|543
1659409800000|2022-08-02 03:10:00|10271.2|10270.3|10267.6|10267|10271.9|10271|10265.8|10264.9|660
1659410100000|2022-08-02 03:15:00|10267.7|10267.1|10272.2|10271.6|10272.4|10271.8|10267|10266.2|485
1659410400000|2022-08-02 03:20:00|10272.4|10271.8|10276.4|10275.5|10277.3|10276.4|10270.6|10269.8|564
1659410700000|2022-08-02 03:25:00|10276.1|10275.6|10277.4|10276.5|10283|10282.4|10276.1|10275.5|694
1659411000000|2022-08-02 03:30:00|10277.3|10276.4|10273.2|10272.3|10277.3|10276.4|10271.9|10271.2|540
1659411300000|2022-08-02 03:35:00|10273.3|10272.4|10272|10271.4|10274.3|10273.6|10270.8|10270.2|471
1659411600000|2022-08-02 03:40:00|10272.1|10271.5|10276.9|10276.3|10277.1|10276.4|10271.7|10271.1|465
1659411900000|2022-08-02 03:45:00|10277|10276.4|10275.2|10274.3|10277.2|10276.4|10273.1|10272.4|317
1659412200000|2022-08-02 03:50:00|10275.3|10274.4|10274|10273.4|10275.7|10274.8|10272.6|10272|291
1659412500000|2022-08-02 03:55:00|10273.9|10273.3|10274.2|10273.3|10276|10275.1|10272.5|10271.7|321
1659412800000|2022-08-02 04:00:00|10274.1|10273.5|10273.5|10272.9|10274.6|10273.9|10272|10271.3|350
1659413100000|2022-08-02 04:05:00|10273.6|10273|10273.8|10272.9|10276.3|10275.6|10273.4|10272.5|227
1659413400000|2022-08-02 04:10:00|10273.7|10272.8|10274.1|10273.5|10274.3|10273.6|10272.4|10271.7|306
1659413700000|2022-08-02 04:15:00|10274.2|10273.6|10275.7|10274.8|10276.2|10275.6|10273.5|10272.6|342
1659414000000|2022-08-02 04:20:00|10275.8|10274.9|10272.6|10271.7|10276|10275.1|10271.1|10270.4|367
1659414300000|2022-08-02 04:25:00|10272.4|10271.5|10272.1|10271.2|10274.3|10273.5|10270.7|10269.8|434
1659414600000|2022-08-02 04:30:00|10272|10271.1|10271.5|10270.6|10273.8|10272.9|10268.9|10268|1335
1659414900000|2022-08-02 04:35:00|10271.8|10270.9|10278.2|10277.3|10278.5|10277.6|10271.7|10270.8|756
1659415200000|2022-08-02 04:40:00|10278.3|10277.4|10274.6|10273.7|10280.3|10279.4|10274.3|10273.5|649
1659415500000|2022-08-02 04:45:00|10274.7|10273.8|10274.4|10273.5|10275|10274.2|10271.7|10271|569
1659415800000|2022-08-02 04:50:00|10274.6|10273.8|10273.2|10272.3|10274.8|10274.1|10272.1|10271.2|440
1659416100000|2022-08-02 04:55:00|10273.1|10272.2|10271.7|10270.8|10273.1|10272.2|10269.1|10268.5|492
1659416400000|2022-08-02 05:00:00|10271.5|10270.6|10271.6|10270.7|10274.7|10274|10270.6|10269.9|706
1659416700000|2022-08-02 05:05:00|10271.7|10270.8|10271.8|10270.9|10275.5|10274.8|10270.5|10269.9|537
1659417000000|2022-08-02 05:10:00|10271.9|10271|10273.9|10273.3|10275.4|10274.8|10271.2|10270.3|571
1659417300000|2022-08-02 05:15:00|10274|10273.4|10273.8|10273.2|10274.7|10274.1|10269.9|10269.3|655
1659417600000|2022-08-02 05:20:00|10273.6|10273|10272.2|10271.3|10274.1|10273.2|10270.9|10270.2|533
1659417900000|2022-08-02 05:25:00|10272.3|10271.4|10274.9|10274.3|10276.6|10275.8|10271.6|10270.7|448
1659418200000|2022-08-02 05:30:00|10275|10274.4|10275.8|10274.9|10276.5|10275.9|10272.4|10271.7|578
1659418500000|2022-08-02 05:35:00|10275.9|10275|10274.6|10274|10276.9|10276.2|10273.2|10272.3|329
1659418800000|2022-08-02 05:40:00|10274.8|10273.9|10275.2|10274.3|10277.1|10276.4|10272.1|10271.3|435
1659419100000|2022-08-02 05:45:00|10275.1|10274.2|10271.3|10270.7|10276.6|10275.9|10271.2|10270.6|431
1659419400000|2022-08-02 05:50:00|10271.5|10270.9|10268.1|10267.2|10271.7|10270.9|10267.1|10266.3|562
1659419700000|2022-08-02 05:55:00|10268|10267.1|10268.1|10267.2|10269.5|10268.7|10265.7|10265.1|589
1659420000000|2022-08-02 06:00:00|10267.6|10267|10262.1|10261.2|10267.7|10267.1|10258|10257.3|870
1659420300000|2022-08-02 06:05:00|10262.2|10261.3|10265.1|10264.2|10265.7|10265.1|10260.5|10259.8|946
1659420600000|2022-08-02 06:10:00|10265|10264.1|10259|10258.4|10265.8|10265.2|10258.5|10257.9|723
1659420900000|2022-08-02 06:15:00|10258.7|10258.1|10256.6|10255.7|10258.9|10258.1|10253.7|10252.8|822
1659421200000|2022-08-02 06:20:00|10256.7|10255.8|10255.5|10254.9|10256.9|10256.1|10251.8|10251.2|830
1659421500000|2022-08-02 06:25:00|10255.4|10254.8|10255.3|10254.4|10260.2|10259.4|10255|10254.3|815
1659421800000|2022-08-02 06:30:00|10255.1|10254.5|10244.8|10243.9|10255.2|10254.5|10242.5|10241.7|823
1659422100000|2022-08-02 06:35:00|10244.9|10244|10238.8|10237.9|10246.4|10245.7|10238.7|10237.9|778
1659422400000|2022-08-02 06:40:00|10239.1|10238.5|10240.3|10239.4|10241.5|10240.9|10236.4|10235.8|781
1659422700000|2022-08-02 06:45:00|10240.4|10239.5|10247.6|10246.7|10249.4|10248.5|10239.1|10238.3|733
1659423000000|2022-08-02 06:50:00|10247.5|10246.6|10245.1|10244.2|10249.4|10248.6|10244.9|10244|748
1659423300000|2022-08-02 06:55:00|10244.7|10244.1|10242.3|10241.4|10249|10248.1|10240.1|10239.5|891
1659423600000|2022-08-02 07:00:00|10242.1|10241.5|10242.2|10241.6|10247.3|10246.7|10239.7|10239|1113
1659423900000|2022-08-02 07:05:00|10242.3|10241.7|10237.6|10236.7|10244.6|10244|10236.8|10235.9|1036
1659424200000|2022-08-02 07:10:00|10237.2|10236.6|10239.2|10238.6|10243.3|10242.6|10235|10234.4|1022
1659424500000|2022-08-02 07:15:00|10239|10238.4|10248|10247.1|10248.6|10248|10236.5|10235.6|925
1659424800000|2022-08-02 07:20:00|10248.1|10247.2|10243.5|10242.6|10248.3|10247.4|10240.3|10239.4|1053
1659425100000|2022-08-02 07:25:00|10243.4|10242.5|10240.9|10240|10244.5|10243.6|10236.9|10236.2|822
1659425400000|2022-08-02 07:30:00|10240.8|10239.9|10229.7|10228.8|10240.8|10239.9|10226|10225|1352
1659425700000|2022-08-02 07:35:00|10229.6|10228.7|10218.5|10217.9|10229.6|10228.8|10215.5|10214.9|1222
1659426000000|2022-08-02 07:40:00|10218.7|10218.1|10228|10227.1|10230.8|10230|10218.5|10217.8|1119
1659426300000|2022-08-02 07:45:00|10228.2|10227.3|10225.9|10225|10229.6|10228.8|10222.1|10221.5|1016
1659426600000|2022-08-02 07:50:00|10226.9|10226|10232.9|10232.3|10234|10233.1|10226.7|10226|1024
1659426900000|2022-08-02 07:55:00|10232.7|10232.1|10225.2|10224.3|10235.3|10234.5|10221.8|10221.2|838
1659427200000|2022-08-02 08:00:00|10225.5|10224.9|10221.7|10221.1|10230.4|10229.5|10220.6|10220|912
1659427500000|2022-08-02 08:05:00|10221.6|10221|10221.5|10220.9|10224.2|10223.3|10219.7|10218.8|834
1659427800000|2022-08-02 08:10:00|10221.6|10221|10229.3|10228.4|10229.7|10228.9|10221|10220.4|900
1659428100000|2022-08-02 08:15:00|10229.4|10228.5|10237.6|10237|10237.9|10237|10226.5|10225.9|973
1659428400000|2022-08-02 08:20:00|10237.5|10236.9|10238.4|10237.5|10245|10244.3|10235.2|10234.3|986
1659428700000|2022-08-02 08:25:00|10238.3|10237.4|10235.6|10234.7|10239.4|10238.5|10231.9|10231|894
1659429000000|2022-08-02 08:30:00|10235.5|10234.6|10234.7|10233.8|10238.3|10237.4|10231.7|10230.9|906
1659429300000|2022-08-02 08:35:00|10234.6|10233.7|10237.3|10236.7|10238.1|10237.3|10230.1|10229.2|975
1659429600000|2022-08-02 08:40:00|10237.2|10236.6|10232.8|10231.9|10237.3|10236.7|10229|10228.4|935
1659429900000|2022-08-02 08:45:00|10232.1|10231.5|10235.6|10235|10236.9|10236.1|10231.3|10230.4|628
1659430200000|2022-08-02 08:50:00|10236|10235.1|10236.9|10236|10239.1|10238.5|10234.6|10234|758
1659430500000|2022-08-02 08:55:00|10236.8|10235.9|10241.3|10240.4|10242|10241.3|10234.6|10234|843
1659430800000|2022-08-02 09:00:00|10240.7|10240.1|10241.8|10241.2|10243.7|10243.1|10238.7|10238.1|772
1659431100000|2022-08-02 09:05:00|10241.9|10241|10242.9|10242|10243.7|10243|10239.6|10238.9|690
1659431400000|2022-08-02 09:10:00|10242.8|10241.9|10242.4|10241.5|10243.5|10242.8|10239.5|10238.8|629
1659431700000|2022-08-02 09:15:00|10242.3|10241.7|10239.5|10238.9|10243.1|10242.2|10239|10238.3|615
1659432000000|2022-08-02 09:20:00|10239.8|10239.2|10233|10232.1|10240|10239.2|10232.4|10231.8|521
1659432300000|2022-08-02 09:25:00|10232.9|10232|10235.7|10235.1|10239|10238.4|10232.8|10231.9|638
1659432600000|2022-08-02 09:30:00|10235.8|10235.2|10242.4|10241.5|10242.4|10241.8|10231.8|10231|766
1659432900000|2022-08-02 09:35:00|10242.3|10241.4|10243.1|10242.5|10244.9|10244.2|10241.1|10240.4|831
1659433200000|2022-08-02 09:40:00|10243|10242.4|10238.7|10238.1|10245.9|10245.2|10237.5|10236.8|755
1659433500000|2022-08-02 09:45:00|10238.6|10238|10237.8|10236.9|10239.2|10238.5|10236|10235.1|733
1659433800000|2022-08-02 09:50:00|10237.9|10237|10233.6|10233|10238.9|10238.3|10233.4|10232.8|671
1659434100000|2022-08-02 09:55:00|10233.5|10232.9|10238.6|10237.7|10239.3|10238.4|10233.2|10232.3|700
1659434400000|2022-08-02 10:00:00|10238.5|10238|10236.5|10235.6|10239.6|10238.9|10234.6|10233.8|690
1659434700000|2022-08-02 10:05:00|10236.3|10235.7|10235.7|10234.8|10236.4|10235.7|10230.6|10229.9|623
1659435000000|2022-08-02 10:10:00|10235.6|10234.7|10235.8|10235.2|10237.4|10236.5|10233.6|10233|486
1659435300000|2022-08-02 10:15:00|10235.7|10235.1|10234.1|10233.5|10238.8|10238.2|10232.4|10231.8|687
1659435600000|2022-08-02 10:20:00|10234.6|10234|10233.8|10233.2|10237.2|10236.6|10231.4|10230.8|496
1659435900000|2022-08-02 10:25:00|10234.1|10233.5|10234.3|10233.7|10236.5|10235.7|10233.8|10233|476
1659436200000|2022-08-02 10:30:00|10234.6|10234|10236.1|10235.2|10236.9|10236.1|10234.1|10233.3|568
1659436500000|2022-08-02 10:35:00|10235.9|10235.3|10237|10236.4|10237.3|10236.6|10234.2|10233.5|539
1659436800000|2022-08-02 10:40:00|10236.7|10236.1|10233.8|10232.9|10237.6|10237|10233.7|10232.9|637
1659437100000|2022-08-02 10:45:00|10233.5|10233|10225.8|10224.9|10233.8|10233|10223.7|10223.1|852
1659437400000|2022-08-02 10:50:00|10225.7|10224.8|10225.1|10224.5|10227|10226.2|10221.9|10221|709
1659437700000|2022-08-02 10:55:00|10225.2|10224.6|10227.2|10226.6|10229.2|10228.6|10223.5|10222.9|751
1659438000000|2022-08-02 11:00:00|10227.3|10226.7|10232.5|10231.9|10234.5|10233.7|10224.1|10223.5|694
1659438300000|2022-08-02 11:05:00|10232.6|10232|10234.9|10234.3|10236.5|10235.8|10231.8|10231|616
1659438600000|2022-08-02 11:10:00|10234.8|10234.2|10232.5|10231.9|10235|10234.3|10230.8|10230.2|507
1659438900000|2022-08-02 11:15:00|10232.4|10231.8|10238.4|10237.8|10239.2|10238.6|10231.6|10230.9|587
1659439200000|2022-08-02 11:20:00|10238.5|10237.9|10242.1|10241.5|10242.9|10242.3|10236.9|10236.3|517
1659439500000|2022-08-02 11:25:00|10242|10241.4|10238.3|10237.7|10243.2|10242.6|10235.6|10235|581
1659439800000|2022-08-02 11:30:00|10238.4|10237.8|10234.4|10233.8|10241.4|10240.8|10234|10233.1|687
1659440100000|2022-08-02 11:35:00|10234.5|10233.9|10233|10232.4|10235.6|10235|10231.7|10231.1|539
1659440400000|2022-08-02 11:40:00|10233.3|10232.7|10233.1|10232.5|10236.9|10236.3|10232.7|10232.1|657
1659440700000|2022-08-02 11:45:00|10233|10232.4|10232.8|10232.2|10239.6|10239|10227.5|10226.9|687
1659441000000|2022-08-02 11:50:00|10232.9|10232.3|10228.7|10228.1|10232.9|10232.3|10226.7|10226.1|757
1659441300000|2022-08-02 11:55:00|10228.6|10228|10224.1|10223.5|10229.5|10228.9|10219.5|10218.9|1026
1659441600000|2022-08-02 12:00:00|10224.2|10223.6|10231.7|10230.8|10231.7|10231.1|10221.6|10221|919
1659441900000|2022-08-02 12:05:00|10232.2|10231.1|10227.9|10227.3|10233.3|10232.6|10227|10226.3|748
1659442200000|2022-08-02 12:10:00|10227.8|10227.2|10224.8|10224.2|10231.3|10230.7|10223.6|10223|797
1659442500000|2022-08-02 12:15:00|10225|10224.4|10213.6|10213|10226.2|10225.6|10212.7|10212.1|926
1659442800000|2022-08-02 12:20:00|10213.7|10213.1|10218.7|10218.1|10220.4|10219.5|10213|10212.4|806
1659443100000|2022-08-02 12:25:00|10218.6|10218|10216.8|10216.2|10218.8|10218.2|10210.4|10209.8|964
1659443400000|2022-08-02 12:30:00|10216.7|10216.1|10210.6|10210|10218.9|10218.3|10210.5|10209.8|978
1659443700000|2022-08-02 12:35:00|10210.7|10210.1|10212.2|10211.6|10213|10212.3|10207.6|10206.8|963
1659444000000|2022-08-02 12:40:00|10212.1|10211.5|10214.8|10214.2|10216|10215.1|10211.1|10210.5|912
1659444300000|2022-08-02 12:45:00|10214.7|10214.1|10212.8|10212.2|10218.2|10217.6|10208.4|10207.8|777
1659444600000|2022-08-02 12:50:00|10213|10212.4|10215.9|10215.3|10216|10215.4|10211.9|10211.3|820
1659444900000|2022-08-02 12:55:00|10215.7|10215.1|10212.3|10211.7|10216.2|10215.6|10207.3|10206.7|749
1659445200000|2022-08-02 13:00:00|10212.5|10211.9|10216.7|10216.1|10218.7|10217.9|10212.5|10211.9|847
1659445500000|2022-08-02 13:05:00|10216.6|10216|10222.8|10222.2|10224.2|10223.6|10214.8|10214.2|908
1659445800000|2022-08-02 13:10:00|10222.6|10222|10228.8|10228.2|10229.8|10229.2|10221.6|10221|1109
1659446100000|2022-08-02 13:15:00|10228.5|10227.9|10220.9|10220|10231.8|10231|10220.7|10219.9|1000
1659446400000|2022-08-02 13:20:00|10220.6|10219.7|10220|10219.1|10224.3|10223.7|10216.7|10215.9|1106
1659446700000|2022-08-02 13:25:00|10219.9|10219|10224.5|10223.9|10225.1|10224.2|10215.9|10215.3|966
1659447000000|2022-08-02 13:30:00|10225.1|10224.2|10233.4|10232.8|10236.5|10235.7|10224.3|10223.5|1549
1659447300000|2022-08-02 13:35:00|10233.6|10232.7|10224.9|10224|10233.8|10233.1|10222|10221|1329
1659447600000|2022-08-02 13:40:00|10225|10223.9|10224.4|10223.5|10227.1|10226.5|10221.4|10220.5|1154
1659447900000|2022-08-02 13:45:00|10224.1|10223.6|10205.4|10204.5|10227.5|10226.7|10202.8|10202.2|1528
1659448200000|2022-08-02 13:50:00|10205.3|10204.7|10211.7|10211.1|10212.3|10211.7|10202.7|10202.1|1516
1659448500000|2022-08-02 13:55:00|10211.8|10211.2|10207.4|10206.8|10213.5|10212.8|10205.5|10204.9|1361
1659448800000|2022-08-02 14:00:00|10207.3|10206.7|10189.7|10189.1|10209.7|10208.8|10189.3|10188.6|1533
1659449100000|2022-08-02 14:05:00|10189.8|10189.2|10185.6|10184.7|10191.3|10190.6|10185.2|10184.6|1379
1659449400000|2022-08-02 14:10:00|10185.7|10184.8|10194.2|10193.6|10196.9|10196|10181.5|10180.4|1585
1659449700000|2022-08-02 14:15:00|10194.6|10194|10194.1|10193.5|10199.2|10198.4|10190.5|10189.9|1243
1659450000000|2022-08-02 14:20:00|10193.9|10193.3|10198.5|10197.6|10200.2|10199.2|10192.4|10191.7|1211
1659450300000|2022-08-02 14:25:00|10198.7|10197.8|10207.8|10206.9|10210.4|10209.5|10195.4|10194.8|1206
1659450600000|2022-08-02 14:30:00|10207.9|10207|10204.7|10203.8|10212.4|10211.5|10202.3|10201.5|1367
1659450900000|2022-08-02 14:35:00|10204.8|10203.9|10198.8|10197.9|10205.1|10204.3|10195.6|10194.9|1250
1659451200000|2022-08-02 14:40:00|10198.9|10198|10207|10206.1|10208.6|10207.7|10193.6|10192.8|1479
1659451500000|2022-08-02 14:45:00|10206.8|10206.4|10208.7|10207.8|10209.8|10208.9|10205.2|10204.3|1232
1659451800000|2022-08-02 14:50:00|10209|10208.1|10209.3|10208.7|10209.7|10209|10197.3|10196.4|1348
1659452100000|2022-08-02 14:55:00|10209|10208.4|10200.1|10199.5|10209.6|10208.8|10193.3|10192.6|1672
1659452400000|2022-08-02 15:00:00|10200.2|10199.3|10200.9|10200|10204.9|10204.1|10194.6|10193.6|1548
1659452700000|2022-08-02 15:05:00|10201.1|10201|10199|10198.4|10202.5|10201.4|10193.6|10192.8|1279
1659453000000|2022-08-02 15:10:00|10199.1|10198.5|10191.8|10191.2|10199.5|10198.9|10191.6|10190.6|932
1659453300000|2022-08-02 15:15:00|10191.7|10191.1|10196.7|10195.8|10198.3|10197.6|10191.3|10190.5|1052
1659453600000|2022-08-02 15:20:00|10196.5|10195.9|10197.8|10196.9|10198.8|10198.2|10191.8|10191.1|1010
1659453900000|2022-08-02 15:25:00|10197.7|10196.8|10201.1|10200.2|10203.2|10202.6|10197.1|10196.5|1065
1659454200000|2022-08-02 15:30:00|10200.8|10200.1|10204.6|10203.7|10205.1|10204.1|10198.8|10198|1099
1659454500000|2022-08-02 15:35:00|10204.7|10203.8|10208.9|10208.3|10214|10213|10203|10202.1|1005
1659454800000|2022-08-02 15:40:00|10208.8|10208|10203.9|10203.3|10209.5|10208.9|10203.7|10203|771
1659455100000|2022-08-02 15:45:00|10204|10203.4|10202.7|10202.1|10204.7|10204|10200.9|10200.3|678
1659455400000|2022-08-02 15:50:00|10202.9|10202.3|10194.4|10193.5|10203.5|10202.9|10194.2|10193.3|795
1659455700000|2022-08-02 15:55:00|10194.6|10193.7|10196.3|10195.4|10197.7|10197|10191.7|10190.8|836
1659456000000|2022-08-02 16:00:00|10196.4|10195.5|10202.5|10201.9|10202.7|10201.9|10192.2|10191.6|1040
1659456300000|2022-08-02 16:05:00|10202.8|10202.2|10197.9|10197.3|10206.5|10205.9|10197.3|10196.7|1002
1659456600000|2022-08-02 16:10:00|10197.5|10196.9|10202.1|10201.5|10205.3|10204.4|10196.8|10196.2|773
1659456900000|2022-08-02 16:15:00|10202.2|10201.6|10209.6|10209|10210.5|10209.6|10202.2|10201.6|756
1659457200000|2022-08-02 16:20:00|10209.5|10208.9|10207.8|10207.2|10211|10210.4|10205.8|10205.2|732
1659457500000|2022-08-02 16:25:00|10207.9|10207.3|10207|10206.4|10207.9|10207.3|10204|10203.3|598
1659457800000|2022-08-02 16:30:00|10207.1|10206.5|10199.8|10199.2|10207.1|10206.5|10198.7|10198|561
1659458100000|2022-08-02 16:35:00|10199.7|10199.1|10201.2|10200.6|10206|10205.4|10199.3|10198.7|588
1659458400000|2022-08-02 16:40:00|10201.3|10200.7|10202.3|10201.7|10206.4|10205.8|10199.9|10199.3|752
1659458700000|2022-08-02 16:45:00|10202.2|10201.6|10197.2|10196.3|10202.4|10201.8|10195.7|10195.1|476
1659459000000|2022-08-02 16:50:00|10197|10196.1|10196.1|10195.5|10197.7|10196.8|10193.6|10193|494
1659459300000|2022-08-02 16:55:00|10196|10195.4|10195.6|10194.7|10197|10196.4|10193.8|10193.2|529
1659459600000|2022-08-02 17:00:00|10195.5|10194.6|10195.1|10194.5|10196.5|10195.9|10191.9|10191.2|547
1659459900000|2022-08-02 17:05:00|10195.2|10194.6|10191.3|10190.7|10195.9|10195.2|10190.5|10189.9|592
1659460200000|2022-08-02 17:10:00|10191.2|10190.6|10188.3|10187.7|10192.9|10192.3|10187.4|10186.6|493
1659460500000|2022-08-02 17:15:00|10188.2|10187.6|10183.6|10183|10188.3|10187.7|10183.5|10182.8|633
1659460800000|2022-08-02 17:20:00|10183.7|10183.1|10179.7|10178.8|10183.7|10183.1|10179.5|10178.7|690
1659461100000|2022-08-02 17:25:00|10179.8|10178.9|10175.8|10175.2|10179.8|10179|10172.9|10172.3|912
1659461400000|2022-08-02 17:30:00|10175.7|10175.1|10173.9|10173.3|10177.2|10176.5|10172.8|10172.2|715
1659461700000|2022-08-02 17:35:00|10173.8|10173.2|10175.2|10174.6|10178.3|10177.7|10173|10172.3|770
1659462000000|2022-08-02 17:40:00|10175.3|10174.7|10175.3|10174.7|10177.4|10176.8|10172.7|10172.1|709
1659462300000|2022-08-02 17:45:00|10175.2|10174.6|10172.2|10171.6|10175.8|10175.1|10171.4|10170.6|689
1659462600000|2022-08-02 17:50:00|10172.1|10171.5|10177.8|10177.2|10178.6|10178|10171.6|10171|694
1659462900000|2022-08-02 17:55:00|10177.7|10177.1|10184.4|10183.8|10184.9|10184.3|10177.4|10176.8|645
1659463200000|2022-08-02 18:00:00|10184.3|10183.7|10178.7|10178.1|10184.6|10184|10178.3|10177.7|633
1659463500000|2022-08-02 18:05:00|10178.6|10178|10178.9|10178.3|10180.4|10179.6|10176.9|10176.3|554
1659463800000|2022-08-02 18:10:00|10178.8|10178.2|10179.6|10179|10181.9|10181.2|10176.6|10175.7|581
1659464100000|2022-08-02 18:15:00|10179.7|10179.1|10178.3|10177.7|10179.7|10179.1|10174.6|10174|615
1659464400000|2022-08-02 18:20:00|10178.5|10177.9|10183.4|10182.8|10185.2|10184.6|10177.7|10177.1|654
1659464700000|2022-08-02 18:25:00|10183.5|10182.9|10186.7|10186.1|10187.4|10186.8|10182.3|10181.7|442
1659465000000|2022-08-02 18:30:00|10186.8|10186.2|10187.6|10187|10188|10187.4|10181.7|10181.1|638
1659465300000|2022-08-02 18:35:00|10187.7|10187.1|10186.1|10185.5|10189.9|10189.3|10186.1|10185.5|515
1659465600000|2022-08-02 18:40:00|10185.9|10185.3|10180.8|10180.2|10188.3|10187.7|10180.8|10180.2|552
1659465900000|2022-08-02 18:45:00|10180.9|10180.3|10182.4|10181.8|10183.9|10183.3|10179.2|10178.6|568
1659466200000|2022-08-02 18:50:00|10182.3|10181.7|10176.6|10176|10183.3|10182.7|10176.6|10176|603
1659466500000|2022-08-02 18:55:00|10176.5|10175.9|10173.2|10172.6|10176.6|10176|10172.7|10172|754
1659466800000|2022-08-02 19:00:00|10173.3|10172.7|10175.8|10175.2|10175.9|10175.3|10171.3|10170.7|771
1659467100000|2022-08-02 19:05:00|10175.7|10175.1|10175.6|10175|10176.1|10175.5|10173|10172.4|581
1659467400000|2022-08-02 19:10:00|10175.4|10174.8|10175.2|10174.6|10176|10175.4|10173.1|10172.5|444
1659467700000|2022-08-02 19:15:00|10175.3|10174.7|10176.3|10175.7|10176.9|10176.3|10174.2|10173.5|478
1659468000000|2022-08-02 19:20:00|10175.9|10175.3|10177.9|10177.3|10178|10177.3|10174.9|10174.3|391
1659468300000|2022-08-02 19:25:00|10177.8|10177.2|10175.9|10175.3|10178|10177.4|10174.7|10174.1|424
1659468600000|2022-08-02 19:30:00|10175.8|10175.2|10178.2|10177.6|10179.5|10178.9|10174.6|10174|515
1659468900000|2022-08-02 19:35:00|10178.1|10177.5|10177.6|10177|10180.9|10180.3|10176.5|10175.9|445
1659469200000|2022-08-02 19:40:00|10177.5|10176.9|10179.8|10179.2|10180|10179.4|10176.1|10175.5|422
1659469500000|2022-08-02 19:45:00|10179.7|10179.1|10177.1|10176.5|10179.8|10179.2|10176.5|10175.9|419
1659469800000|2022-08-02 19:50:00|10176.9|10176.3|10169.2|10168.6|10178.5|10177.9|10169.2|10168.6|361
1659470100000|2022-08-02 19:55:00|10169.3|10168.7|10169.3|10168.7|10171.7|10171.1|10168.4|10167.8|459
1659470400000|2022-08-02 20:00:00|10169.4|10168.8|10168.8|10168.2|10170.2|10169.5|10168.4|10167.7|326
1659470700000|2022-08-02 20:05:00|10168.7|10168.1|10168.9|10168.3|10169.3|10168.7|10168.3|10167.7|206
1659471000000|2022-08-02 20:10:00|10168.8|10168.2|10167.2|10166.6|10169.2|10168.6|10167.2|10166.6|213
1659471300000|2022-08-02 20:15:00|10167.3|10166.7|10167.3|10166.7|10168.7|10168|10167.2|10166.6|200
1659471600000|2022-08-02 20:20:00|10167.4|10166.8|10165.7|10165.1|10167.5|10166.8|10165.1|10164.4|175
1659471900000|2022-08-02 20:25:00|10165.8|10165.2|10165.2|10164.6|10166.8|10166.1|10163.9|10163.2|199
1659472200000|2022-08-02 20:30:00|10165.1|10164.5|10165|10164.4|10165.4|10164.8|10163.8|10163.2|136
1659472500000|2022-08-02 20:35:00|10164.9|10164.3|10165.7|10164.8|10166.6|10165.9|10164.9|10164.2|159
1659472800000|2022-08-02 20:40:00|10165.8|10164.9|10165.8|10164.9|10166.2|10165.3|10164.3|10163.1|166
1659473100000|2022-08-02 20:45:00|10165.9|10165|10166.5|10165.3|10167.1|10166.2|10165.4|10164.5|223
1659473400000|2022-08-02 20:50:00|10166.7|10165.4|10167.7|10166.2|10167.7|10166.6|10166.3|10164.9|297
1659473700000|2022-08-02 20:55:00|10167.5|10166.3|10167|10164.8|10168.6|10166.4|10165.9|10163.7|430
1659474000000|2022-08-02 21:00:00|10167.5|10164.7|10168.3|10162.3|10168.7|10164.7|10167.5|10161.8|51
1659474300000|2022-08-02 21:05:00|10168.5|10162.5|10168.1|10163.4|10168.8|10164.9|10167.6|10162|79
1659474600000|2022-08-02 21:10:00|10168.6|10162.6|10169|10163|10169.3|10165.8|10167|10161.2|78
1659474900000|2022-08-02 21:15:00|10168.8|10162.8|10165|10162.7|10169.2|10165.8|10164.8|10160.6|156
1659475200000|2022-08-02 21:20:00|10165.1|10162.6|10166.2|10163.9|10169|10164.9|10164.9|10160.8|177
1659475500000|2022-08-02 21:25:00|10166.7|10162.8|10167.8|10162.6|10169|10164.5|10165.4|10162.3|147
1659475800000|2022-08-02 21:30:00|10166.4|10163.6|10165.7|10162.7|10167.8|10163.9|10165.1|10161.6|181
1659476100000|2022-08-02 21:35:00|10165.5|10162.8|10165.9|10163|10167.5|10163.7|10164.5|10161.5|138
1659476400000|2022-08-02 21:40:00|10165.6|10162.9|10165.3|10162.8|10165.9|10163.7|10164.5|10162.7|85
1659476700000|2022-08-02 21:45:00|10165.4|10163.5|10166.8|10162|10166.8|10163.6|10164.4|10161.9|130
1659477000000|2022-08-02 21:50:00|10165.9|10162.6|10165.6|10162.7|10167.6|10163.7|10164.5|10161.5|178
1659477300000|2022-08-02 21:55:00|10165.5|10162.8|10165.7|10162.5|10166.8|10163.5|10164.7|10162.1|117
1659477600000|2022-08-02 22:00:00|10165.8|10163|10166.4|10165.2|10167.6|10165.7|10165.5|10162.7|469
1659477900000|2022-08-02 22:05:00|10166.5|10165.1|10168.2|10166.8|10168.5|10167.1|10164.7|10163.3|447
1659478200000|2022-08-02 22:10:00|10168.5|10167.1|10172.4|10170.9|10172.4|10171.1|10167.4|10166.1|726
1659478500000|2022-08-02 22:15:00|10172.3|10171|10170.3|10169.1|10173.7|10172.6|10169.6|10168.6|707
1659478800000|2022-08-02 22:20:00|10170.1|10169.2|10169.1|10168.2|10170.5|10169.6|10168.5|10167.6|378
1659479100000|2022-08-02 22:25:00|10169|10168.1|10169.6|10168.7|10170.8|10170|10169|10168|308
1659479400000|2022-08-02 22:30:00|10169.5|10168.6|10170.6|10169.7|10171|10170.1|10168.8|10167.9|422
1659479700000|2022-08-02 22:35:00|10170.7|10169.8|10172.2|10171.3|10172.5|10171.6|10170.4|10169.5|326
1659480000000|2022-08-02 22:40:00|10172|10171.1|10170.3|10169.4|10172.1|10171.2|10170|10169.1|215
1659480300000|2022-08-02 22:45:00|10170|10169.1|10168.4|10167.5|10170.6|10169.7|10165.9|10165|414
1659480600000|2022-08-02 22:50:00|10168.2|10167.3|10167|10166.1|10168.5|10167.6|10166.2|10165.2|248
1659480900000|2022-08-02 22:55:00|10166.9|10166|10164.6|10163.7|10167.1|10166.2|10163.5|10162.8|478
1659481200000|2022-08-02 23:00:00|10164.7|10163.8|10164.1|10163.2|10166.1|10165.4|10163.9|10163|322
1659481500000|2022-08-02 23:05:00|10164|10163.1|10165.5|10164.6|10165.5|10164.9|10162.4|10161.7|420
1659481800000|2022-08-02 23:10:00|10165.6|10164.7|10163.9|10163|10166.5|10165.6|10163.5|10162.6|407
1659482100000|2022-08-02 23:15:00|10164|10163.1|10163|10162.1|10164.2|10163.4|10161.9|10161|395
1659482400000|2022-08-02 23:20:00|10162.9|10162|10160.2|10159.6|10163.1|10162.3|10160.1|10159.4|369
1659482700000|2022-08-02 23:25:00|10160.4|10159.5|10158.6|10157.7|10160.4|10159.5|10157.3|10156.4|442
1659483000000|2022-08-02 23:30:00|10158.7|10157.8|10160.9|10160.3|10161|10160.4|10158.3|10157.4|360
1659483300000|2022-08-02 23:35:00|10161|10160.4|10157.4|10156.5|10161.4|10160.8|10157.1|10156.2|396
1659483600000|2022-08-02 23:40:00|10157.5|10156.8|10156.5|10155.6|10159.1|10158.4|10156.4|10155.5|320
1659483900000|2022-08-02 23:45:00|10156.6|10155.7|10155.9|10155.3|10157.9|10157.3|10155.2|10154.6|354
1659484200000|2022-08-02 23:50:00|10156|10155.4|10156.2|10155.3|10156.6|10155.9|10155.2|10154.5|378
1659484500000|2022-08-02 23:55:00|10156.1|10155.2|10156.9|10156.3|10157.1|10156.4|10154.9|10154.3|391
1659484800000|2022-08-03 00:00:00|10156.8|10156.2|10162.3|10161.4|10162.5|10161.9|10156.6|10156|768
1659485100000|2022-08-03 00:05:00|10162|10161.3|10162.6|10162|10164.5|10163.9|10160.5|10159.9|535
1659485400000|2022-08-03 00:10:00|10162.5|10161.9|10157|10156.4|10163.5|10162.9|10156|10155.4|466
1659485700000|2022-08-03 00:15:00|10157.1|10156.5|10155.4|10154.8|10160.3|10159.7|10155.4|10154.8|593
1659486000000|2022-08-03 00:20:00|10155.5|10154.9|10154.4|10153.8|10156.1|10155.5|10151.6|10150.9|698
1659486300000|2022-08-03 00:25:00|10154.3|10153.7|10151.2|10150.6|10154.9|10154.3|10150.9|10150|469
1659486600000|2022-08-03 00:30:00|10151.4|10150.8|10152|10151.4|10153.8|10153.2|10150.4|10149.8|367
1659486900000|2022-08-03 00:35:00|10152.1|10151.5|10155.5|10154.9|10156.1|10155.4|10152|10151.4|422
1659487200000|2022-08-03 00:40:00|10155.4|10154.8|10151|10150.4|10155.6|10155|10150.6|10149.9|524
1659487500000|2022-08-03 00:45:00|10150.9|10150.3|10155.1|10154.5|10156.3|10155.6|10150.8|10150.2|427
1659487800000|2022-08-03 00:50:00|10155.5|10154.9|10156|10155.1|10158.3|10157.6|10154.4|10153.7|435
1659488100000|2022-08-03 00:55:00|10155.4|10154.8|10158.5|10157.9|10158.5|10157.9|10154.1|10153.5|394
1659488400000|2022-08-03 01:00:00|10158.7|10158.1|10161.4|10160.8|10161.9|10161.3|10157.1|10156.5|559
1659488700000|2022-08-03 01:05:00|10161|10160.4|10162.7|10162.1|10163.9|10163.3|10159.8|10159.2|488
1659489000000|2022-08-03 01:10:00|10162.8|10162.2|10165|10164.4|10165.5|10164.9|10160.9|10160.3|575
1659489300000|2022-08-03 01:15:00|10165.1|10164.5|10163.5|10162.9|10167.3|10166.6|10161.5|10160.9|792
1659489600000|2022-08-03 01:20:00|10163.6|10163|10162.6|10161.7|10165.3|10164.7|10161.6|10161|437
1659489900000|2022-08-03 01:25:00|10162.5|10162|10161.4|10160.8|10165.6|10164.9|10161|10160.4|473
1659490200000|2022-08-03 01:30:00|10161.3|10160.7|10161.4|10160.8|10161.8|10161.2|10159|10158.4|431
1659490500000|2022-08-03 01:35:00|10161.6|10161|10160.5|10159.9|10163.9|10163.3|10159.9|10159.3|361
1659490800000|2022-08-03 01:40:00|10160.6|10160|10164.4|10163.5|10166|10165.2|10159.4|10158.6|499
1659491100000|2022-08-03 01:45:00|10164.5|10163.6|10163.6|10163|10166.8|10166.1|10162.7|10161.8|705
1659491400000|2022-08-03 01:50:00|10163.7|10163.1|10166.6|10166|10167.5|10166.7|10163.6|10162.9|641
1659491700000|2022-08-03 01:55:00|10166.7|10166.1|10171.3|10170.4|10171.6|10170.9|10166|10165.4|569
1659492000000|2022-08-03 02:00:00|10171.5|10170.7|10171.1|10170.5|10172.2|10171.3|10169|10168.3|530
1659492300000|2022-08-03 02:05:00|10171.3|10170.7|10172.7|10172.1|10174|10173.3|10170.6|10170|496
1659492600000|2022-08-03 02:10:00|10172.9|10172.3|10173.5|10172.9|10177.5|10176.8|10171.5|10170.9|589
1659492900000|2022-08-03 02:15:00|10173.7|10173.1|10176.4|10175.8|10176.9|10176.2|10173.3|10172.7|448
1659493200000|2022-08-03 02:20:00|10176.3|10175.7|10176|10175.4|10177.5|10176.9|10174|10173.2|484
1659493500000|2022-08-03 02:25:00|10176.1|10175.5|10173.3|10172.4|10177|10176.4|10172.1|10171.2|605
1659493800000|2022-08-03 02:30:00|10173.4|10172.5|10174.7|10174.1|10176.4|10175.8|10173.4|10172.5|541
1659494100000|2022-08-03 02:35:00|10174.8|10174.2|10178.1|10177.2|10178.1|10177.5|10174.5|10173.8|439
1659494400000|2022-08-03 02:40:00|10178|10177.5|10177.4|10176.8|10178.4|10177.8|10176.8|10176.2|367
1659494700000|2022-08-03 02:45:00|10177.3|10176.7|10177.2|10176.6|10181.7|10181.1|10176.9|10176.3|526
1659495000000|2022-08-03 02:50:00|10177.1|10176.5|10182|10181.4|10182.6|10181.8|10176|10175.4|621
1659495300000|2022-08-03 02:55:00|10181.9|10181.3|10180.8|10180.2|10182.1|10181.3|10178.4|10177.8|504
1659495600000|2022-08-03 03:00:00|10180.9|10180.3|10180.9|10180.3|10183.7|10182.8|10179.9|10179.2|404
1659495900000|2022-08-03 03:05:00|10180.7|10180.1|10180.7|10180.1|10183.1|10182.3|10180|10179.2|390
1659496200000|2022-08-03 03:10:00|10180.8|10180.2|10183.7|10183.1|10183.8|10183.1|10180|10179.4|385
1659496500000|2022-08-03 03:15:00|10183.8|10183.2|10185|10184.4|10190.5|10189.6|10183|10182.3|794
1659496800000|2022-08-03 03:20:00|10185.1|10184.2|10185.6|10185|10189.1|10188.5|10184.8|10184.1|501
1659497100000|2022-08-03 03:25:00|10185.7|10185.1|10179.8|10178.9|10186.1|10185.5|10179|10178.4|507
1659497400000|2022-08-03 03:30:00|10179.5|10178.6|10182.2|10181.6|10183.1|10182.5|10177.6|10177|447
1659497700000|2022-08-03 03:35:00|10182.1|10181.5|10181.7|10181.1|10182.7|10182.1|10181.2|10180.6|193
1659498000000|2022-08-03 03:40:00|10182|10181.4|10183.1|10182.2|10183.7|10183|10181.5|10180.7|312
1659498300000|2022-08-03 03:45:00|10183|10182.4|10184.2|10183.6|10185.4|10184.8|10182.2|10181.5|279
1659498600000|2022-08-03 03:50:00|10184.1|10183.5|10188.6|10188|10188.8|10188|10183.1|10182.5|449
1659498900000|2022-08-03 03:55:00|10188.7|10188.1|10191.8|10191.2|10194.2|10193.4|10188.1|10187.5|618
1659499200000|2022-08-03 04:00:00|10191.7|10191.1|10190.7|10190.1|10193.7|10193|10189.9|10189.2|586
1659499500000|2022-08-03 04:05:00|10190.8|10190.2|10188.9|10188.3|10192.8|10192.2|10188.7|10188.1|502
1659499800000|2022-08-03 04:10:00|10188.8|10188.2|10190.2|10189.6|10193.3|10192.7|10188.7|10188.1|472
1659500100000|2022-08-03 04:15:00|10190.3|10189.7|10188.7|10188.1|10191.1|10190.4|10188.5|10187.9|352
1659500400000|2022-08-03 04:20:00|10188.6|10188|10189.1|10188.2|10191.1|10190.3|10188.5|10187.9|356
1659500700000|2022-08-03 04:25:00|10189|10188.1|10189.5|10188.9|10190.5|10189.9|10187.4|10186.8|330
1659501000000|2022-08-03 04:30:00|10189.6|10189|10186.1|10185.5|10191.1|10190.5|10185.9|10185.3|411
1659501300000|2022-08-03 04:35:00|10186.2|10185.6|10187.7|10186.8|10188.5|10187.9|10186.1|10185.5|367
1659501600000|2022-08-03 04:40:00|10187.8|10187.1|10186|10185.1|10188.5|10187.7|10185.5|10184.8|429
1659501900000|2022-08-03 04:45:00|10186.1|10185.2|10185.2|10184.6|10188.3|10187.6|10184.6|10184|370
1659502200000|2022-08-03 04:50:00|10185.1|10184.5|10185.2|10184.3|10186.3|10185.4|10181.7|10181.1|383
1659502500000|2022-08-03 04:55:00|10185.1|10184.2|10186.4|10185.8|10188.4|10187.7|10184.8|10184|396
1659502800000|2022-08-03 05:00:00|10186.5|10185.9|10182.1|10181.5|10187.5|10186.8|10181.4|10180.8|498
1659503100000|2022-08-03 05:05:00|10182.2|10181.6|10182|10181.1|10185.8|10185|10181.7|10181.1|347
1659503400000|2022-08-03 05:10:00|10181.9|10181.3|10179.4|10178.8|10182.2|10181.4|10179.2|10178.4|424
1659503700000|2022-08-03 05:15:00|10179.6|10178.7|10178.8|10178.2|10179.7|10179.1|10175.9|10175.3|376
1659504000000|2022-08-03 05:20:00|10178.7|10178.1|10179.6|10179|10180.2|10179.6|10177.9|10177.3|386
1659504300000|2022-08-03 05:25:00|10179.9|10179.3|10179|10178.1|10182.2|10181.6|10178.4|10177.7|414
1659504600000|2022-08-03 05:30:00|10178.8|10178.2|10179.4|10178.5|10181.9|10181.2|10178.3|10177.5|512
1659504900000|2022-08-03 05:35:00|10179.6|10178.7|10183.1|10182.5|10183.3|10182.6|10179.2|10178.6|451
1659505200000|2022-08-03 05:40:00|10183.2|10182.6|10181.9|10181.3|10183.4|10182.8|10181.4|10180.8|298
1659505500000|2022-08-03 05:45:00|10181.8|10181.2|10179.7|10179.1|10183|10182.4|10179.5|10178.9|358
1659505800000|2022-08-03 05:50:00|10179.9|10179|10177.7|10176.8|10179.9|10179.2|10175.7|10175.1|435
1659506100000|2022-08-03 05:55:00|10177.6|10177|10176.7|10175.8|10178.7|10178|10174.8|10174.1|576
1659506400000|2022-08-03 06:00:00|10176.3|10175.4|10171.1|10170.5|10176.8|10175.9|10169.9|10169.2|804
1659506700000|2022-08-03 06:05:00|10171.2|10170.6|10174.3|10173.4|10175.6|10174.9|10170.6|10170|543
1659507000000|2022-08-03 06:10:00|10174.4|10173.5|10176|10175.4|10180.4|10179.8|10174.1|10173.4|648
1659507300000|2022-08-03 06:15:00|10175.9|10175.3|10174.1|10173.5|10177.3|10176.7|10173.2|10172.6|481
1659507600000|2022-08-03 06:20:00|10174|10173.4|10169.1|10168.5|10177.2|10176.6|10167.6|10166.9|736
1659507900000|2022-08-03 06:25:00|10169|10168.4|10174.8|10174.2|10177.9|10177.1|10168|10167.4|726
1659508200000|2022-08-03 06:30:00|10174.9|10174.3|10175.9|10175|10178.6|10177.7|10172.6|10172|757
1659508500000|2022-08-03 06:35:00|10176|10174.8|10170.8|10169.9|10178.6|10178|10169.4|10168.8|578
1659508800000|2022-08-03 06:40:00|10170.7|10169.8|10163.9|10163.3|10171.5|10170.9|10161.2|10160.4|888
1659509100000|2022-08-03 06:45:00|10164.1|10163.2|10164.2|10163.6|10167|10166.4|10162.5|10161.8|863
1659509400000|2022-08-03 06:50:00|10164.1|10163.5|10157.2|10156.6|10166.3|10165.7|10157.2|10156.4|808
1659509700000|2022-08-03 06:55:00|10157.4|10156.5|10159.9|10159.3|10160.1|10159.5|10154.5|10153.8|786
1659510000000|2022-08-03 07:00:00|10160.1|10159.5|10165.5|10164.9|10170.3|10169.5|10159.8|10159.2|1146
1659510300000|2022-08-03 07:05:00|10165.6|10165|10164.1|10163.2|10169.4|10168.8|10161.8|10161.2|952
1659510600000|2022-08-03 07:10:00|10164|10163.1|10170.6|10169.7|10173.1|10172.4|10161.7|10161.1|998
1659510900000|2022-08-03 07:15:00|10170.5|10169.6|10177.8|10176.9|10178.1|10177.2|10169.4|10168.6|1149
1659511200000|2022-08-03 07:20:00|10177.9|10177.3|10188.4|10187.8|10191.5|10190.9|10177.5|10176.9|1221
1659511500000|2022-08-03 07:25:00|10188.2|10187.6|10184.9|10184.3|10191.8|10191|10184.4|10183.8|1022
1659511800000|2022-08-03 07:30:00|10184.8|10184.2|10180|10179.4|10188.1|10187.4|10179.1|10178|921
1659512100000|2022-08-03 07:35:00|10180.1|10179.2|10183.8|10182.9|10184.6|10183.7|10179|10178.4|932
1659512400000|2022-08-03 07:40:00|10183.9|10183|10184.4|10183.5|10185|10184.3|10179.4|10178.8|945
1659512700000|2022-08-03 07:45:00|10184.1|10183.2|10177.3|10176.2|10184.1|10183.2|10175.7|10174.9|906
1659513000000|2022-08-03 07:50:00|10177.1|10175.9|10182.1|10181|10184.2|10183.4|10176.8|10175.9|934
1659513300000|2022-08-03 07:55:00|10182.2|10181.2|10178.3|10177.4|10185|10184.1|10177.5|10176.7|905
1659513600000|2022-08-03 08:00:00|10178.6|10178|10183.3|10182.4|10189|10188.2|10178.6|10177.8|991
1659513900000|2022-08-03 08:05:00|10183.4|10182.8|10182.3|10181.7|10185.2|10184.6|10180.7|10180|819
1659514200000|2022-08-03 08:10:00|10182.5|10181.6|10181|10180.4|10185.7|10185.1|10180.6|10179.9|827
1659514500000|2022-08-03 08:15:00|10180.9|10180.3|10184.7|10183.8|10186.3|10185.4|10180.9|10180.1|663
1659514800000|2022-08-03 08:20:00|10184.5|10183.6|10182.4|10181.8|10185.9|10185.2|10181.4|10180.8|763
1659515100000|2022-08-03 08:25:00|10182.3|10181.7|10188.2|10187.3|10189.5|10188.6|10181.9|10181.2|676
1659515400000|2022-08-03 08:30:00|10188.3|10187.4|10186.5|10185.9|10188.7|10187.9|10185.2|10184.6|643
1659515700000|2022-08-03 08:35:00|10186.6|10186|10185.3|10184.7|10189.3|10188.5|10184.1|10183.3|579
1659516000000|2022-08-03 08:40:00|10185|10184.4|10185.1|10184.5|10186.8|10186|10181.7|10180.9|714
1659516300000|2022-08-03 08:45:00|10185.2|10184.6|10186.5|10185.9|10187.4|10186.7|10181.9|10181.3|692
1659516600000|2022-08-03 08:50:00|10186.1|10185.5|10187.3|10186.7|10187.4|10186.8|10182.5|10181.8|721
1659516900000|2022-08-03 08:55:00|10187.2|10186.6|10188.3|10187.4|10189.2|10188.3|10184.7|10184.1|535
1659517200000|2022-08-03 09:00:00|10188.4|10187.5|10185.6|10184.7|10192.3|10191.7|10185.6|10184.7|731
1659517500000|2022-08-03 09:05:00|10185.7|10184.8|10191.6|10191|10192.7|10192.1|10185.2|10184.3|708
1659517800000|2022-08-03 09:10:00|10191.7|10191.1|10195|10194.4|10198.1|10197.5|10191.7|10191.1|930
1659518100000|2022-08-03 09:15:00|10195.2|10194.6|10192.5|10191.9|10195.7|10195.1|10190|10189.3|668
1659518400000|2022-08-03 09:20:00|10192.8|10192.2|10191.1|10190.5|10195.7|10195.1|10190.1|10189.5|638
1659518700000|2022-08-03 09:25:00|10191.5|10190.9|10185.6|10185|10192.3|10191.7|10185.6|10185|691
1659519000000|2022-08-03 09:30:00|10185.7|10185.1|10189.2|10188.3|10191.1|10190.5|10185.7|10185.1|574
1659519300000|2022-08-03 09:35:00|10189|10188.4|10185.9|10185|10189.8|10189|10181.5|10180.8|815
1659519600000|2022-08-03 09:40:00|10185.7|10185.1|10186.5|10185.9|10187.6|10187|10184.6|10184|596
1659519900000|2022-08-03 09:45:00|10186.6|10186|10185.6|10185|10188.1|10187.5|10183.9|10183.3|408
1659520200000|2022-08-03 09:50:00|10185.7|10184.8|10185.1|10184.5|10189.2|10188.5|10184.8|10184.2|492
1659520500000|2022-08-03 09:55:00|10185|10184.4|10186.6|10186|10187.7|10187|10183.4|10182.7|544
1659520800000|2022-08-03 10:00:00|10186.8|10186.2|10191.2|10190.6|10192.2|10191.6|10186.6|10186|678
1659521100000|2022-08-03 10:05:00|10191.1|10190.5|10193.3|10192.4|10193.7|10193.1|10188.8|10188.2|579
1659521400000|2022-08-03 10:10:00|10193|10192.5|10198.1|10197.2|10200.8|10199.9|10191.2|10190.5|839
1659521700000|2022-08-03 10:15:00|10197.8|10197.3|10188.8|10187.9|10198.1|10197.4|10186.8|10186.1|833
1659522000000|2022-08-03 10:20:00|10188.9|10188|10182.7|10181.8|10189.6|10189|10182.2|10181.6|876
1659522300000|2022-08-03 10:25:00|10183.1|10182|10181.7|10181.1|10185.6|10185|10180.6|10179.8|828
1659522600000|2022-08-03 10:30:00|10181.6|10181|10183.7|10183.1|10185.8|10185.2|10179.6|10178.9|921
1659522900000|2022-08-03 10:35:00|10184.1|10183.5|10182.2|10181.6|10185.2|10184.4|10181.3|10180.7|622
1659523200000|2022-08-03 10:40:00|10182.3|10181.7|10183.4|10182.8|10185.2|10184.6|10179.2|10178.4|656
1659523500000|2022-08-03 10:45:00|10183.3|10182.7|10183.4|10182.8|10190.7|10190|10182.6|10182|735
1659523800000|2022-08-03 10:50:00|10183.5|10182.9|10189.4|10188.5|10189.9|10189.3|10182.5|10181.9|666
1659524100000|2022-08-03 10:55:00|10189.6|10188.8|10188.1|10187.5|10192.1|10191.5|10186.8|10186.1|694
1659524400000|2022-08-03 11:00:00|10188.2|10187.6|10197.7|10197.1|10199.1|10198.5|10187.4|10186.8|767
1659524700000|2022-08-03 11:05:00|10197.4|10196.8|10198.2|10197.6|10198.9|10198.2|10194.9|10194.3|604
1659525000000|2022-08-03 11:10:00|10198.1|10197.5|10196.8|10195.9|10199|10198.4|10194.3|10193.7|559
1659525300000|2022-08-03 11:15:00|10196.9|10196|10189.6|10189|10199.5|10198.9|10189.3|10188.7|737
1659525600000|2022-08-03 11:20:00|10189.5|10188.9|10194.9|10194.3|10195|10194.4|10188|10187.4|689
1659525900000|2022-08-03 11:25:00|10195|10194.4|10207.8|10207.2|10211.1|10210.2|10192.8|10192.2|838
1659526200000|2022-08-03 11:30:00|10207.7|10207.1|10199.6|10198.7|10210.1|10209.4|10197.7|10197|973
1659526500000|2022-08-03 11:35:00|10199.5|10198.6|10191.5|10190.9|10201|10200.4|10190.4|10189.8|742
1659526800000|2022-08-03 11:40:00|10191.4|10190.8|10189|10188.4|10193.1|10192.5|10187.3|10186.7|748
1659527100000|2022-08-03 11:45:00|10188.9|10188.3|10184.5|10183.9|10190.1|10189.5|10181.7|10180.9|890
1659527400000|2022-08-03 11:50:00|10184.6|10184|10182.6|10182|10185.6|10184.7|10180.6|10180|785
1659527700000|2022-08-03 11:55:00|10182.5|10181.9|10184.5|10183.9|10189.2|10188.6|10182.5|10181.9|912
1659528000000|2022-08-03 12:00:00|10184.3|10183.7|10188.8|10188.2|10191.2|10190.5|10183.6|10183|858
1659528300000|2022-08-03 12:05:00|10188.7|10188.1|10185.8|10185.2|10190|10189.4|10184.1|10183.5|826
1659528600000|2022-08-03 12:10:00|10185.7|10185.1|10194.8|10194.2|10195|10194.4|10184|10183.4|808
1659528900000|2022-08-03 12:15:00|10194.9|10194.3|10192|10191.4|10195.8|10195.1|10187.2|10186.6|903
1659529200000|2022-08-03 12:20:00|10192.2|10191.6|10190.3|10189.7|10197.2|10196.6|10187.8|10187.2|937
1659529500000|2022-08-03 12:25:00|10190.2|10189.6|10186.5|10185.6|10192.3|10191.6|10186.5|10185.6|775
1659529800000|2022-08-03 12:30:00|10186.6|10185.7|10186.5|10185.9|10192.5|10191.7|10185.6|10184.8|904
1659530100000|2022-08-03 12:35:00|10186.8|10186.2|10184.9|10184.3|10189.3|10188.7|10182.9|10182.3|905
1659530400000|2022-08-03 12:40:00|10184.8|10184.2|10190.2|10189.3|10194.3|10193.5|10184.7|10184|969
1659530700000|2022-08-03 12:45:00|10190.1|10189.2|10184|10183.1|10191.1|10190.5|10182.5|10181.8|950
1659531000000|2022-08-03 12:50:00|10183.6|10183|10185|10184.1|10185.8|10185.1|10180.3|10179.7|925
1659531300000|2022-08-03 12:55:00|10185.1|10184.2|10186.3|10185.7|10188.3|10187.6|10184|10183.3|802
1659531600000|2022-08-03 13:00:00|10186.1|10185.5|10184.1|10183.5|10187.9|10187.3|10184|10183.3|733
1659531900000|2022-08-03 13:05:00|10184.2|10183.3|10184|10183.4|10186.4|10185.8|10181|10180.3|763
1659532200000|2022-08-03 13:10:00|10184.1|10183.5|10176.5|10175.6|10184.2|10183.6|10176.2|10175.5|669
1659532500000|2022-08-03 13:15:00|10176.6|10175.7|10175.2|10174.6|10179|10178.2|10173.4|10172.6|901
1659532800000|2022-08-03 13:20:00|10175.3|10174.7|10168.9|10168.3|10175.6|10175|10168.2|10167.5|871
1659533100000|2022-08-03 13:25:00|10168.6|10168|10173.3|10172.7|10173.4|10172.7|10166.1|10165.5|673
1659533400000|2022-08-03 13:30:00|10173.2|10172.6|10170.4|10169.8|10175.1|10174.5|10169.6|10169|816
1659533700000|2022-08-03 13:35:00|10170.6|10170|10175|10174.4|10179.2|10178.4|10170.3|10169.7|963
1659534000000|2022-08-03 13:40:00|10175.1|10174.5|10168.4|10167.8|10175.2|10174.5|10166.2|10165.3|944
1659534300000|2022-08-03 13:45:00|10168.3|10167.7|10174|10173.4|10175.6|10175|10166|10165.4|965
1659534600000|2022-08-03 13:50:00|10174.1|10173.5|10170.9|10170.3|10175.8|10175.2|10168.6|10168|988
1659534900000|2022-08-03 13:55:00|10171|10170.4|10170.9|10169.6|10172.1|10171.5|10167.6|10166.9|947
1659535200000|2022-08-03 14:00:00|10172.6|10166.6|10148.1|10147|10172.6|10166.6|10140.4|10139.5|2197
1659535500000|2022-08-03 14:05:00|10147.4|10147.2|10138.9|10138.3|10150.8|10149.9|10137.4|10136.7|1530
1659535800000|2022-08-03 14:10:00|10138.8|10138.2|10147.2|10146.3|10148|10147.2|10136|10135|1488
1659536100000|2022-08-03 14:15:00|10147.1|10146.2|10132.1|10131.2|10147.1|10146.2|10127.8|10127.2|1599
1659536400000|2022-08-03 14:20:00|10132|10131.1|10139.1|10138.5|10140.3|10139.6|10128|10127.1|1376
1659536700000|2022-08-03 14:25:00|10139.2|10138.3|10140|10139.1|10140.6|10140|10131.5|10130.8|1253
1659537000000|2022-08-03 14:30:00|10140.1|10139.2|10131.9|10131.3|10143.1|10142.3|10130.6|10129.7|1270
1659537300000|2022-08-03 14:35:00|10132.6|10131.7|10142.8|10142.2|10145.6|10144.7|10126.2|10125.6|1531
1659537600000|2022-08-03 14:40:00|10142.7|10142.1|10133.7|10133.1|10143.1|10142.2|10133.4|10132.8|1269
1659537900000|2022-08-03 14:45:00|10133.6|10133|10133.7|10133.1|10137.6|10136.8|10126.9|10126.1|1339
1659538200000|2022-08-03 14:50:00|10133.9|10133.3|10128.8|10128.2|10134.1|10133.5|10125.4|10124.7|1358
1659538500000|2022-08-03 14:55:00|10128.9|10128|10130.6|10130|10132.6|10132|10126.5|10125.6|1262
1659538800000|2022-08-03 15:00:00|10130.5|10129.9|10128|10127.1|10134.2|10133.4|10126.8|10126.1|1249
1659539100000|2022-08-03 15:05:00|10127.9|10127.3|10127.7|10127.1|10131.1|10130.5|10123|10122.4|825
1659539400000|2022-08-03 15:10:00|10127.8|10127.2|10134.7|10134.1|10138.2|10137.2|10126.2|10125.5|972
1659539700000|2022-08-03 15:15:00|10134.3|10133.7|10132.5|10131.9|10138.4|10137.8|10132.4|10131.8|827
1659540000000|2022-08-03 15:20:00|10132.6|10132|10137.6|10137|10140.6|10140|10132.4|10131.8|863
1659540300000|2022-08-03 15:25:00|10137.2|10136.6|10137|10136.4|10140.1|10139.5|10134.3|10133.6|815
1659540600000|2022-08-03 15:30:00|10137.1|10136.5|10139.6|10138.7|10140.2|10139.6|10134.8|10134.2|829
1659540900000|2022-08-03 15:35:00|10139.7|10138.8|10142.9|10142|10143.9|10143|10138.1|10137.5|943
1659541200000|2022-08-03 15:40:00|10142.8|10141.9|10142|10141.1|10147.1|10146.4|10140.6|10139.8|890
1659541500000|2022-08-03 15:45:00|10142.1|10141.2|10140.3|10139.7|10144.2|10143.5|10138.5|10137.9|1054
1659541800000|2022-08-03 15:50:00|10140.4|10139.8|10141|10140.4|10142.7|10142.1|10137.3|10136.7|739
1659542100000|2022-08-03 15:55:00|10140.9|10140.3|10144.9|10144.3|10144.9|10144.3|10139.3|10138.7|640
1659542400000|2022-08-03 16:00:00|10145|10144.4|10146.4|10145.8|10147|10146.3|10140.5|10139.9|664
1659542700000|2022-08-03 16:05:00|10146.5|10145.9|10151.8|10151.2|10157.3|10156.5|10146.5|10145.9|967
1659543000000|2022-08-03 16:10:00|10151.6|10151|10152.7|10152.1|10154.5|10153.9|10148.3|10147.7|826
1659543300000|2022-08-03 16:15:00|10152.1|10151.5|10154.5|10153.9|10155.4|10154.8|10149.9|10149.3|781
1659543600000|2022-08-03 16:20:00|10154.4|10153.8|10161.8|10161.2|10166.9|10166.3|10154|10153.4|858
1659543900000|2022-08-03 16:25:00|10161.6|10161|10156.9|10156.3|10162|10161.4|10156.5|10155.9|667
1659544200000|2022-08-03 16:30:00|10156.8|10156.2|10160.8|10160.2|10161.1|10160.5|10155.7|10155.1|557
1659544500000|2022-08-03 16:35:00|10160.9|10160.3|10155.7|10155.1|10160.9|10160.3|10154.8|10154.2|570
1659544800000|2022-08-03 16:40:00|10155.8|10155.2|10154.4|10153.8|10156.4|10155.8|10151.1|10150.5|651
1659545100000|2022-08-03 16:45:00|10154.3|10153.7|10153|10152.4|10154.4|10153.8|10151.6|10151|465
1659545400000|2022-08-03 16:50:00|10153.1|10152.5|10146.6|10146|10153.2|10152.6|10146.2|10145.6|567
1659545700000|2022-08-03 16:55:00|10146.5|10145.9|10150.4|10149.8|10151.9|10151.2|10146.5|10145.9|448
1659546000000|2022-08-03 17:00:00|10150.3|10149.7|10151.8|10151.2|10155.4|10154.8|10150.3|10149.7|443
1659546300000|2022-08-03 17:05:00|10151.7|10151.1|10150.2|10149.3|10154.1|10153.5|10148.8|10148.2|485
1659546600000|2022-08-03 17:10:00|10150.1|10149.5|10152.4|10151.8|10153.4|10152.8|10149.7|10149.1|438
1659546900000|2022-08-03 17:15:00|10152.5|10151.9|10154|10153.4|10154.6|10154|10152.2|10151.6|373
1659547200000|2022-08-03 17:20:00|10154.1|10153.5|10153.1|10152.5|10156.3|10155.7|10152.8|10152.2|470
1659547500000|2022-08-03 17:25:00|10153|10152.4|10156.8|10156.2|10156.9|10156.3|10152.7|10152.1|318
1659547800000|2022-08-03 17:30:00|10156.9|10156.3|10156.7|10156.1|10160.2|10159.6|10155|10154.4|463
1659548100000|2022-08-03 17:35:00|10156.8|10156.2|10157.4|10156.8|10160.6|10160|10156.1|10155.5|384
1659548400000|2022-08-03 17:40:00|10157.5|10156.9|10156.7|10156.1|10159.4|10158.8|10156.4|10155.7|384
1659548700000|2022-08-03 17:45:00|10156.8|10156.2|10153.3|10152.7|10157.4|10156.7|10152.9|10152.3|414
1659549000000|2022-08-03 17:50:00|10153.1|10152.5|10153|10152.4|10154.3|10153.7|10151|10150.4|391
1659549300000|2022-08-03 17:55:00|10153.1|10152.5|10158.1|10157.5|10158.7|10158.1|10152.7|10152|390
1659549600000|2022-08-03 18:00:00|10158.2|10157.6|10157|10156.4|10160.8|10160.1|10156.6|10156|602
1659549900000|2022-08-03 18:05:00|10157.1|10156.5|10153.7|10153.1|10157.1|10156.5|10153.7|10153|336
1659550200000|2022-08-03 18:10:00|10153.8|10152.9|10155.5|10154.9|10157.9|10157.3|10153.6|10152.9|370
1659550500000|2022-08-03 18:15:00|10155.4|10154.8|10155.3|10154.7|10155.9|10155|10153.3|10152.7|394
1659550800000|2022-08-03 18:20:00|10155.4|10154.8|10158.8|10158.2|10159.3|10158.7|10155.3|10154.6|448
1659551100000|2022-08-03 18:25:00|10158.7|10158.1|10158.6|10158|10160.5|10159.9|10157.4|10156.8|452
1659551400000|2022-08-03 18:30:00|10158.7|10158.1|10158.1|10157.5|10161|10160.3|10156.7|10156.1|438
1659551700000|2022-08-03 18:35:00|10158|10157.4|10153.3|10152.7|10158.3|10157.7|10153.2|10152.6|438
1659552000000|2022-08-03 18:40:00|10153.2|10152.6|10151.3|10150.4|10153.8|10153.2|10149.6|10149|381
1659552300000|2022-08-03 18:45:00|10151.2|10150.6|10154|10153.4|10154.8|10154.2|10149.6|10149|502
1659552600000|2022-08-03 18:50:00|10154.1|10153.5|10154.3|10153.7|10156|10155.4|10152.6|10152|514
1659552900000|2022-08-03 18:55:00|10154.4|10153.8|10155.3|10154.7|10156.9|10156.3|10153|10152.4|602
1659553200000|2022-08-03 19:00:00|10155|10154.4|10159.9|10159.3|10160.2|10159.4|10154.4|10153.8|600
1659553500000|2022-08-03 19:05:00|10159.8|10159.2|10157.3|10156.7|10161.8|10161|10157|10156.2|481
1659553800000|2022-08-03 19:10:00|10157|10156.4|10160.9|10160.3|10161.2|10160.5|10156.8|10156.2|467
1659554100000|2022-08-03 19:15:00|10161|10160.4|10163|10162.4|10164.7|10164|10160|10159.4|508
1659554400000|2022-08-03 19:20:00|10163.1|10162.5|10164.2|10163.6|10166.7|10166|10162.8|10162.2|512
1659554700000|2022-08-03 19:25:00|10164.3|10163.7|10165.9|10165.3|10166.7|10166|10162.3|10161.7|422
1659555000000|2022-08-03 19:30:00|10166|10165.4|10167.4|10166.8|10167.6|10167|10164.7|10164.1|279
1659555300000|2022-08-03 19:35:00|10167.3|10166.7|10168.7|10168.1|10169.5|10168.8|10166.5|10165.9|434
1659555600000|2022-08-03 19:40:00|10168.8|10168.2|10172.1|10171.5|10174.3|10173.7|10168.7|10168.1|562
1659555900000|2022-08-03 19:45:00|10171.9|10171.3|10170.6|10170|10172.4|10171.5|10170|10169.4|333
1659556200000|2022-08-03 19:50:00|10170.7|10170.1|10170.6|10170|10171.5|10170.9|10169.5|10168.9|575
1659556500000|2022-08-03 19:55:00|10170.5|10169.9|10168.7|10168.1|10171.8|10171.1|10167.1|10166.5|582
1659556800000|2022-08-03 20:00:00|10170.1|10169.5|10171.8|10171.2|10173|10172.1|10168.5|10167.8|567
1659557100000|2022-08-03 20:05:00|10171.7|10171.1|10169|10168.4|10172.2|10171.6|10168.9|10168.3|274
1659557400000|2022-08-03 20:10:00|10169.1|10168.5|10168.7|10168.1|10169.6|10169|10168.2|10167.6|251
1659557700000|2022-08-03 20:15:00|10168.8|10168.2|10168.5|10167.9|10170.9|10170.1|10168.5|10167.7|318
1659558000000|2022-08-03 20:20:00|10168.6|10168|10168.9|10168.3|10170|10169.4|10168.3|10167.7|286
1659558300000|2022-08-03 20:25:00|10168.8|10168.2|10170|10169.4|10170.9|10170.3|10168.4|10167.8|305
1659558600000|2022-08-03 20:30:00|10169.8|10169.2|10168.4|10167.8|10170.7|10169.9|10168|10167.1|249
1659558900000|2022-08-03 20:35:00|10168.5|10167.9|10169.2|10168.3|10169.4|10168.8|10167.8|10167.1|192
1659559200000|2022-08-03 20:40:00|10169.3|10168.4|10171.9|10171.3|10172.4|10171.8|10168.4|10167.7|314
1659559500000|2022-08-03 20:45:00|10172.1|10171.2|10170.5|10169.6|10172.5|10171.8|10170.2|10169.6|177
1659559800000|2022-08-03 20:50:00|10170.6|10169.7|10169.4|10168.5|10171.1|10170.1|10168.7|10167.8|271
1659560100000|2022-08-03 20:55:00|10169.5|10168.6|10170.2|10164.2|10170.8|10169.4|10167.8|10163.5|555
1659560400000|2022-08-03 21:00:00|10170.4|10164.4|10166.5|10160.5|10170.7|10164.7|10166.5|10160.5|64
1659560700000|2022-08-03 21:05:00|10167.3|10161.3|10170.2|10165.9|10170.5|10166.5|10167.3|10161.3|81
1659561000000|2022-08-03 21:10:00|10170.3|10164.3|10170.7|10164.7|10171.1|10167.3|10169.9|10163.9|57
1659561300000|2022-08-03 21:15:00|10170.3|10166.4|10170.1|10165.5|10171|10167.6|10169.7|10163.8|111
1659561600000|2022-08-03 21:20:00|10170.2|10164.9|10170.3|10166|10171.3|10167.1|10168.3|10163.9|175
1659561900000|2022-08-03 21:25:00|10170.1|10166.5|10169.6|10167.6|10171.6|10168.5|10169.4|10164.6|225
1659562200000|2022-08-03 21:30:00|10169.5|10166.8|10170.5|10167.1|10171.5|10168.6|10169.5|10165.4|212
1659562500000|2022-08-03 21:35:00|10170.6|10167.3|10170.4|10167|10172.2|10168.8|10169.5|10165|207
1659562800000|2022-08-03 21:40:00|10170.3|10166.9|10171.4|10166.7|10172|10168.2|10170.1|10166|149
1659563100000|2022-08-03 21:45:00|10170.5|10167.7|10171.2|10167.1|10172.4|10168.8|10169.6|10166.2|172
1659563400000|2022-08-03 21:50:00|10171.6|10166.7|10169.8|10168.9|10172.7|10169.2|10169.7|10166.2|192
1659563700000|2022-08-03 21:55:00|10171.3|10168.8|10171.1|10168.6|10173.2|10169.3|10170|10167.2|131
1659564000000|2022-08-03 22:00:00|10170.5|10168.8|10169.5|10168.2|10173|10170.3|10169.3|10167.7|339
1659564300000|2022-08-03 22:05:00|10169.6|10168.3|10161.5|10160.6|10169.8|10168.4|10161.4|10160.5|415
1659564600000|2022-08-03 22:10:00|10161.6|10160.7|10161.6|10159.9|10163.2|10161.9|10156.7|10155.7|775
1659564900000|2022-08-03 22:15:00|10161.8|10159.8|10162.7|10161.6|10165|10163.8|10161.4|10159.8|709
1659565200000|2022-08-03 22:20:00|10162.8|10161.5|10161|10160.1|10162.8|10161.7|10159.9|10158.9|488
1659565500000|2022-08-03 22:25:00|10161.5|10160.2|10160.7|10159.6|10161.6|10160.4|10159.8|10158.8|437
1659565800000|2022-08-03 22:30:00|10160.8|10159.7|10164.1|10163|10164.8|10163.7|10160.6|10159.7|538
1659566100000|2022-08-03 22:35:00|10164.2|10162.9|10164.5|10163.6|10165.6|10164.6|10164|10162.9|426
1659566400000|2022-08-03 22:40:00|10164.6|10163.7|10163.7|10162.8|10165.3|10164.3|10163.4|10162.4|306
1659566700000|2022-08-03 22:45:00|10163.6|10162.7|10163.4|10162.5|10163.9|10162.9|10162.7|10161.7|215
1659567000000|2022-08-03 22:50:00|10163.3|10162.4|10162.3|10161.4|10163.3|10162.4|10162|10161.1|211
1659567300000|2022-08-03 22:55:00|10162.2|10161.3|10162.5|10161.6|10163.8|10162.7|10162.1|10161.2|224
1659567600000|2022-08-03 23:00:00|10162.4|10161.5|10161.7|10160.8|10162.8|10161.9|10159.9|10159.2|378
1659567900000|2022-08-03 23:05:00|10161.9|10161.2|10161.4|10160.5|10162.3|10161.4|10160.5|10159.7|388
1659568200000|2022-08-03 23:10:00|10161.6|10160.7|10159.4|10158.8|10161.8|10161.1|10159.1|10158.2|287
1659568500000|2022-08-03 23:15:00|10159.5|10158.5|10159.2|10158.3|10160.1|10159.4|10159|10158.2|204
1659568800000|2022-08-03 23:20:00|10159.3|10158.4|10158.7|10157.8|10159.6|10158.8|10157.4|10156.6|204
1659569100000|2022-08-03 23:25:00|10158.6|10157.7|10158.4|10157.5|10159.7|10158.9|10157.9|10157.3|275
1659569400000|2022-08-03 23:30:00|10158.3|10157.4|10159.9|10159|10160.5|10159.6|10158.3|10157.4|280
1659569700000|2022-08-03 23:35:00|10159.8|10158.9|10159.2|10158.3|10160.6|10159.7|10158.8|10158|289
1659570000000|2022-08-03 23:40:00|10159.3|10158.4|10160|10159.4|10160.5|10159.6|10159.1|10158.3|268
1659570300000|2022-08-03 23:45:00|10159.9|10159.3|10157.3|10156.4|10160.3|10159.5|10157.2|10156.4|240
1659570600000|2022-08-03 23:50:00|10157.5|10156.6|10158.2|10157.3|10159.3|10158.4|10157.1|10156.3|258
1659570900000|2022-08-03 23:55:00|10158.3|10157.4|10157.1|10156.2|10158.8|10157.9|10157.1|10156.2|217
1659571200000|2022-08-04 00:00:00|10156.9|10156|10161.2|10160.3|10161.5|10160.5|10154.8|10153.9|595
1659571500000|2022-08-04 00:05:00|10161.3|10160.4|10158.5|10157.9|10161.9|10161|10156.4|10155.8|459
1659571800000|2022-08-04 00:10:00|10158.3|10157.6|10159.6|10158.7|10160.3|10159.6|10156.5|10155.6|521
1659572100000|2022-08-04 00:15:00|10159.7|10158.8|10158.5|10157.9|10161.6|10160.8|10158.5|10157.9|434
1659572400000|2022-08-04 00:20:00|10158.4|10157.8|10158.7|10158.1|10159.9|10159.3|10157.5|10156.8|369
1659572700000|2022-08-04 00:25:00|10158.8|10158.2|10159.8|10158.9|10160.9|10160.3|10157.4|10156.8|346
1659573000000|2022-08-04 00:30:00|10159.5|10159|10164.5|10163.6|10165.1|10164.5|10158.5|10157.9|461
1659573300000|2022-08-04 00:35:00|10164.4|10163.5|10162.2|10161.3|10165.3|10164.6|10161.9|10161.3|334
1659573600000|2022-08-04 00:40:00|10162.1|10161.5|10163.3|10162.7|10165.1|10164.4|10161.8|10161.1|407
1659573900000|2022-08-04 00:45:00|10163.2|10162.6|10164.2|10163.6|10164.4|10163.6|10160.9|10160.1|377
1659574200000|2022-08-04 00:50:00|10164.4|10163.8|10164.8|10164.2|10166.7|10166.1|10163.4|10162.8|510
1659574500000|2022-08-04 00:55:00|10164.6|10164|10165.6|10165|10166.1|10165.5|10163.4|10162.7|467
1659574800000|2022-08-04 01:00:00|10165.5|10164.9|10165.3|10164.7|10166.6|10166|10163.4|10162.7|512
1659575100000|2022-08-04 01:05:00|10165|10164.4|10167|10166.4|10167.4|10166.7|10163.6|10162.9|407
1659575400000|2022-08-04 01:10:00|10166.9|10166.3|10162.7|10161.8|10166.9|10166.3|10161.7|10160.8|601
1659575700000|2022-08-04 01:15:00|10163|10162.1|10168.7|10168.1|10169.9|10169.1|10162.7|10161.8|632
1659576000000|2022-08-04 01:20:00|10169.1|10168.2|10167.9|10167.3|10169.2|10168.6|10166.9|10166.3|383
1659576300000|2022-08-04 01:25:00|10168|10167.4|10171.5|10170.6|10172.1|10171.5|10164.9|10164.3|414
1659576600000|2022-08-04 01:30:00|10171.3|10170.7|10175|10174.4|10176.7|10176|10170.9|10170.2|544
1659576900000|2022-08-04 01:35:00|10174.9|10174.3|10175.1|10174.5|10176.4|10175.8|10174.3|10173.7|433
1659577200000|2022-08-04 01:40:00|10175.3|10174.4|10174.8|10173.9|10176.2|10175.6|10171.5|10170.6|531
1659577500000|2022-08-04 01:45:00|10174.7|10173.8|10171.1|10170.5|10175.8|10174.9|10171|10170.3|396
1659577800000|2022-08-04 01:50:00|10171.3|10170.7|10171.4|10170.5|10173.4|10172.5|10170.3|10169.6|379
1659578100000|2022-08-04 01:55:00|10171.6|10170.7|10169.6|10169|10172.9|10172.1|10169|10168.3|424
1659578400000|2022-08-04 02:00:00|10169.7|10169.1|10172.8|10172.2|10173.4|10172.7|10169.5|10168.9|436
1659578700000|2022-08-04 02:05:00|10173.2|10172.6|10170.7|10170.1|10173.2|10172.6|10170.1|10169.5|355
1659579000000|2022-08-04 02:10:00|10170.9|10170.3|10167.4|10166.8|10170.9|10170.3|10167.3|10166.7|369
1659579300000|2022-08-04 02:15:00|10167.5|10166.9|10168.6|10168|10169.3|10168.5|10167.5|10166.7|225
1659579600000|2022-08-04 02:20:00|10168.7|10168.1|10167.7|10167.1|10168.9|10168.2|10166.8|10166.2|254
1659579900000|2022-08-04 02:25:00|10167.6|10167|10166.7|10165.8|10167.8|10167.1|10165.6|10165|287
1659580200000|2022-08-04 02:30:00|10166.8|10165.9|10165.6|10165|10167.1|10166.3|10165|10164.2|372
1659580500000|2022-08-04 02:35:00|10165.7|10165.1|10162.6|10161.7|10166.5|10165.9|10161.9|10161.2|361
1659580800000|2022-08-04 02:40:00|10162.7|10161.8|10165.3|10164.7|10165.5|10164.9|10162.5|10161.7|353
1659581100000|2022-08-04 02:45:00|10165.2|10164.6|10165|10164.4|10167|10166.4|10164.6|10164|284
1659581400000|2022-08-04 02:50:00|10165.1|10164.5|10164.2|10163.3|10165.4|10164.6|10163.5|10162.7|243
1659581700000|2022-08-04 02:55:00|10164.1|10163.2|10165.1|10164.5|10165.4|10164.6|10162.9|10162.2|283
1659582000000|2022-08-04 03:00:00|10165.2|10164.6|10167.7|10167.1|10168.3|10167.5|10164.9|10164.2|313
1659582300000|2022-08-04 03:05:00|10167.8|10167.2|10170.7|10169.8|10171.2|10170.4|10167.7|10167.1|284
1659582600000|2022-08-04 03:10:00|10170.6|10169.7|10168.1|10167.2|10170.9|10170.3|10167.5|10166.9|201
1659582900000|2022-08-04 03:15:00|10168.2|10167.3|10165.6|10165|10169.1|10168.5|10165.4|10164.6|231
1659583200000|2022-08-04 03:20:00|10165.7|10165.1|10165.2|10164.3|10165.9|10165.3|10164.3|10163.7|173
1659583500000|2022-08-04 03:25:00|10165.1|10164.2|10165.4|10164.8|10165.8|10165|10164|10163.2|190
1659583800000|2022-08-04 03:30:00|10165.5|10164.9|10164.3|10163.7|10166|10165.4|10164.2|10163.3|276
1659584100000|2022-08-04 03:35:00|10164.2|10163.6|10161.9|10161.3|10165.3|10164.6|10161.8|10161.2|203
1659584400000|2022-08-04 03:40:00|10162.1|10161.5|10162.2|10161.3|10163.3|10162.5|10161.8|10161.1|294
1659584700000|2022-08-04 03:45:00|10162.1|10161.2|10161.4|10160.8|10162.4|10161.8|10160.6|10160|273
1659585000000|2022-08-04 03:50:00|10161.5|10160.9|10161.9|10161.3|10162.9|10162.1|10161|10160.3|255
1659585300000|2022-08-04 03:55:00|10162|10161.4|10163.2|10162.6|10163.4|10162.6|10161.7|10161.1|237
1659585600000|2022-08-04 04:00:00|10163.3|10162.7|10165.3|10164.7|10166.4|10165.7|10163|10162.3|364
1659585900000|2022-08-04 04:05:00|10165.4|10164.8|10164.5|10163.9|10165.6|10165|10163.7|10163.1|241
1659586200000|2022-08-04 04:10:00|10164.6|10164|10164.7|10164.1|10165.8|10165.2|10163.8|10163.1|259
1659586500000|2022-08-04 04:15:00|10164.8|10164.2|10163.9|10163.3|10164.9|10164.3|10163|10162.2|245
1659586800000|2022-08-04 04:20:00|10164|10163.4|10164.3|10163.7|10165.2|10164.5|10163.3|10162.7|167
1659587100000|2022-08-04 04:25:00|10164.4|10163.8|10163.7|10162.8|10164.8|10164.2|10163.3|10162.6|183
1659587400000|2022-08-04 04:30:00|10163.5|10162.9|10163.4|10162.8|10164.2|10163.5|10162.3|10161.7|245
1659587700000|2022-08-04 04:35:00|10163.3|10162.7|10162.8|10162.2|10163.5|10162.9|10161.4|10160.6|205
1659588000000|2022-08-04 04:40:00|10162.9|10162.3|10164.5|10163.9|10165.4|10164.8|10162.4|10161.7|310
1659588300000|2022-08-04 04:45:00|10164.4|10163.8|10165.1|10164.5|10165.6|10165|10162.8|10162|252
1659588600000|2022-08-04 04:50:00|10165.3|10164.7|10167.3|10166.7|10167.8|10167.1|10164.5|10163.8|296
1659588900000|2022-08-04 04:55:00|10167.4|10166.5|10164.7|10163.8|10167.6|10166.8|10164.3|10163.6|249
1659589200000|2022-08-04 05:00:00|10164.6|10163.7|10163.8|10163.2|10166.4|10165.6|10163.7|10163.1|272
1659589500000|2022-08-04 05:05:00|10163.9|10163.3|10164.4|10163.8|10165.5|10164.7|10162.8|10162.1|249
1659589800000|2022-08-04 05:10:00|10164.6|10164|10166.6|10166|10167.1|10166.5|10163.9|10163.3|262
1659590100000|2022-08-04 05:15:00|10166.5|10165.9|10167.9|10167.3|10168|10167.4|10165.9|10165.1|304
1659590400000|2022-08-04 05:20:00|10167.8|10167.2|10170.7|10169.8|10170.8|10170.1|10167.3|10166.7|265
1659590700000|2022-08-04 05:25:00|10170.8|10169.9|10172.7|10172.1|10174.4|10173.8|10170.6|10169.8|400
1659591000000|2022-08-04 05:30:00|10172.5|10171.9|10165.7|10165.1|10173.1|10172.4|10165.7|10165.1|467
1659591300000|2022-08-04 05:35:00|10165.6|10165|10165.1|10164.5|10167.4|10166.7|10163.5|10162.8|499
1659591600000|2022-08-04 05:40:00|10165|10164.4|10165.7|10165.1|10168.8|10168.2|10164.9|10164.3|379
1659591900000|2022-08-04 05:45:00|10165.6|10165|10170.1|10169.5|10170.2|10169.6|10165.6|10164.8|322
1659592200000|2022-08-04 05:50:00|10170|10169.4|10169.1|10168.5|10170.2|10169.6|10167.4|10166.7|380
1659592500000|2022-08-04 05:55:00|10169|10168.4|10163.1|10162.5|10169.5|10168.7|10162.3|10161.6|444
1659592800000|2022-08-04 06:00:00|10163.6|10162.7|10165|10164.4|10166.2|10165.4|10163.1|10162.5|769
1659593100000|2022-08-04 06:05:00|10164.9|10164.3|10163.5|10162.9|10168.1|10167.5|10162.3|10161.7|658
1659593400000|2022-08-04 06:10:00|10163.6|10163|10164.3|10163.4|10166.6|10166|10163.5|10162.8|656
1659593700000|2022-08-04 06:15:00|10164|10163.9|10158.2|10157.6|10165.3|10164.7|10157.1|10156.2|619
1659594000000|2022-08-04 06:20:00|10158.5|10157.9|10159.6|10159|10161.9|10161.2|10158.1|10157.4|782
1659594300000|2022-08-04 06:25:00|10159.5|10158.9|10161.7|10161.1|10164|10163.3|10157.7|10157.1|565
1659594600000|2022-08-04 06:30:00|10161.8|10161.2|10164.1|10163.5|10165.2|10164.4|10161.5|10160.9|655
1659594900000|2022-08-04 06:35:00|10164.2|10163.6|10162.3|10161.7|10165.7|10165.1|10157.7|10157|616
1659595200000|2022-08-04 06:40:00|10162.4|10161.8|10165|10164.4|10166.7|10166.1|10160.3|10159.6|624
1659595500000|2022-08-04 06:45:00|10164.7|10164.1|10168.3|10167.4|10170.5|10169.9|10162.6|10162|624
1659595800000|2022-08-04 06:50:00|10168.4|10167.5|10170.1|10169.5|10172.8|10172.2|10167.8|10167|728
1659596100000|2022-08-04 06:55:00|10170|10169.4|10168.4|10167.8|10171.4|10170.8|10163.8|10163.1|741
1659596400000|2022-08-04 07:00:00|10168.3|10167.7|10174.7|10174.1|10174.9|10174.3|10166.8|10166.2|981
1659596700000|2022-08-04 07:05:00|10174.8|10174.2|10180.8|10180.2|10185.1|10184.1|10172.9|10172.3|1004
1659597000000|2022-08-04 07:10:00|10181.1|10180.5|10179.4|10178.8|10184.7|10183.9|10178.2|10177.6|718
1659597300000|2022-08-04 07:15:00|10179.5|10178.9|10182.3|10181.7|10184|10183.4|10176.8|10176.1|877
1659597600000|2022-08-04 07:20:00|10182.4|10181.8|10182.9|10182.3|10184.3|10183.7|10179.8|10179.2|815
1659597900000|2022-08-04 07:25:00|10182.8|10182|10184.7|10184.1|10186.7|10186.1|10182|10181.3|706
1659598200000|2022-08-04 07:30:00|10184.8|10184.2|10184.5|10183.9|10186.5|10185.9|10183.4|10182.8|652
1659598500000|2022-08-04 07:35:00|10184.4|10183.8|10185.8|10185.2|10186.8|10186|10182.7|10181.7|746
1659598800000|2022-08-04 07:40:00|10185.7|10185.1|10178.6|10178|10185.7|10185.1|10178.6|10178|587
1659599100000|2022-08-04 07:45:00|10178.8|10178.2|10177.1|10176.5|10181.1|10180.4|10177|10176.4|711
1659599400000|2022-08-04 07:50:00|10177.2|10176.6|10175.6|10175|10179.9|10179.3|10174.2|10173.5|663
1659599700000|2022-08-04 07:55:00|10175.7|10174.8|10179.6|10178.7|10179.6|10178.9|10175.2|10174.4|576
1659600000000|2022-08-04 08:00:00|10179.5|10178.6|10178.9|10178|10181.1|10180.2|10175.3|10174.5|810
1659600300000|2022-08-04 08:05:00|10179|10178.1|10182|10181.4|10182.2|10181.6|10178.3|10177.7|786
1659600600000|2022-08-04 08:10:00|10182.1|10181.5|10183.3|10182.7|10186.5|10185.9|10181.5|10180.9|594
1659600900000|2022-08-04 08:15:00|10183.4|10182.8|10186.3|10185.7|10186.9|10186.3|10181.7|10181|596
1659601200000|2022-08-04 08:20:00|10186.2|10185.6|10181.7|10181.1|10188|10187.4|10181.4|10180.7|636
1659601500000|2022-08-04 08:25:00|10181.8|10181.2|10176.2|10175.6|10182.8|10182.2|10175.6|10175|611
1659601800000|2022-08-04 08:30:00|10176.3|10175.7|10178.6|10178|10179.5|10178.9|10174.9|10174.3|642
1659602100000|2022-08-04 08:35:00|10178.5|10177.9|10180.9|10180.3|10182.6|10182|10178.4|10177.8|485
1659602400000|2022-08-04 08:40:00|10180.8|10180.2|10182.9|10182.3|10183.3|10182.7|10178.5|10177.9|644
1659602700000|2022-08-04 08:45:00|10182.8|10182.2|10180.3|10179.7|10184.6|10184|10179.9|10179.3|620
1659603000000|2022-08-04 08:50:00|10179.9|10179.3|10186.8|10186.2|10187|10186.4|10178.9|10178.3|492
1659603300000|2022-08-04 08:55:00|10186.9|10186.3|10192|10191.4|10194.5|10193.9|10186|10185.4|745
1659603600000|2022-08-04 09:00:00|10192.1|10191.5|10190.8|10190.2|10193.4|10192.8|10187.8|10187.2|579
1659603900000|2022-08-04 09:05:00|10190.9|10190.3|10189.1|10188.5|10191.6|10191|10188|10187.4|511
1659604200000|2022-08-04 09:10:00|10189.2|10188.6|10188|10187.4|10190.1|10189.5|10186.8|10186.2|449
1659604500000|2022-08-04 09:15:00|10188.1|10187.2|10187.5|10186.9|10190.9|10190.3|10185.9|10185.3|678
1659604800000|2022-08-04 09:20:00|10187.6|10187|10189.2|10188.6|10190.2|10189.6|10186.7|10186.1|578
1659605100000|2022-08-04 09:25:00|10189.1|10188.5|10191.6|10191|10194.5|10193.8|10188.9|10188.3|611
1659605400000|2022-08-04 09:30:00|10191.7|10191.1|10190.5|10189.9|10192.7|10192.1|10189.3|10188.7|537
1659605700000|2022-08-04 09:35:00|10190.4|10189.8|10192.1|10191.2|10192.8|10192.2|10189.1|10188.2|551
1659606000000|2022-08-04 09:40:00|10192|10191.1|10196.8|10196.2|10196.9|10196.3|10191.5|10190.9|443
1659606300000|2022-08-04 09:45:00|10197|10196.4|10195.3|10194.7|10198.3|10197.7|10193.4|10192.8|550
1659606600000|2022-08-04 09:50:00|10195.1|10194.5|10188.2|10187.6|10196.2|10195.6|10188|10187.4|665
1659606900000|2022-08-04 09:55:00|10188|10187.4|10188.9|10188.3|10192.4|10191.8|10187.8|10187.1|551
1659607200000|2022-08-04 10:00:00|10188.8|10188.2|10191.4|10190.8|10193.6|10192.8|10187.2|10186.6|607
1659607500000|2022-08-04 10:05:00|10191.5|10190.9|10188.6|10188|10193.9|10193.3|10188.5|10187.9|551
1659607800000|2022-08-04 10:10:00|10188.5|10187.9|10191.9|10191.3|10194|10193.2|10188|10187.4|494
1659608100000|2022-08-04 10:15:00|10191.8|10191.2|10192.4|10191.8|10193.2|10192.6|10188.7|10188.1|486
1659608400000|2022-08-04 10:20:00|10192.5|10191.9|10187.4|10186.8|10192.6|10191.9|10187.2|10186.6|489
1659608700000|2022-08-04 10:25:00|10187.5|10186.9|10193.9|10193.3|10194.8|10194.2|10187.1|10186.5|514
1659609000000|2022-08-04 10:30:00|10194|10193.4|10188.4|10187.8|10194.1|10193.5|10185.7|10185.1|652
1659609300000|2022-08-04 10:35:00|10188.5|10187.9|10186.6|10185.7|10191.2|10190.6|10186.2|10185.4|474
1659609600000|2022-08-04 10:40:00|10186.7|10185.8|10191.7|10191.1|10191.7|10191.1|10185.8|10185|562
1659609900000|2022-08-04 10:45:00|10191.9|10191.3|10193.6|10193|10196.6|10196|10191.9|10191.3|594
1659610200000|2022-08-04 10:50:00|10193.4|10192.8|10193.1|10192.5|10196|10195.4|10191.2|10190.6|550
1659610500000|2022-08-04 10:55:00|10193.2|10192.6|10192.4|10191.5|10194.8|10194.1|10190|10189.4|622
1659610800000|2022-08-04 11:00:00|10190.8|10190.2|10180.9|10180|10196.1|10195.3|10180.2|10179.3|1620
1659611100000|2022-08-04 11:05:00|10181.1|10180.2|10177|10176.4|10182.9|10182|10173.3|10172.5|1360
1659611400000|2022-08-04 11:10:00|10177.1|10176.5|10178.5|10177.6|10182.3|10181.7|10175.4|10174.6|1192
1659611700000|2022-08-04 11:15:00|10178.6|10177.7|10193.5|10192.9|10194.5|10193.9|10176.7|10176.1|922
1659612000000|2022-08-04 11:20:00|10193.6|10193|10193.9|10193.3|10195.4|10194.8|10190.7|10190.1|726
1659612300000|2022-08-04 11:25:00|10194|10193.4|10185.4|10184.8|10195.5|10194.7|10185|10184.4|760
1659612600000|2022-08-04 11:30:00|10185.6|10185|10180.9|10180.3|10187|10186.4|10177.9|10177.1|966
1659612900000|2022-08-04 11:35:00|10180.8|10180.2|10178.6|10177.7|10182.2|10181.6|10176.3|10175.7|832
1659613200000|2022-08-04 11:40:00|10178.5|10177.9|10169.1|10168.2|10178.5|10177.9|10165.5|10164.9|1241
1659613500000|2022-08-04 11:45:00|10169|10168.1|10162.3|10161.7|10170.6|10170|10160.9|10160|1024
1659613800000|2022-08-04 11:50:00|10162.6|10161.9|10165.6|10165|10168.8|10168.1|10160.8|10160.2|1040
1659614100000|2022-08-04 11:55:00|10165.7|10165.1|10176.6|10175.7|10179.1|10178.5|10165.4|10164.8|1178
1659614400000|2022-08-04 12:00:00|10176.4|10175.5|10177.3|10176.4|10177.3|10176.4|10165.9|10165.1|1125
1659614700000|2022-08-04 12:05:00|10177.2|10176.3|10174.9|10174.3|10181.8|10181.2|10174.7|10174|871
1659615000000|2022-08-04 12:10:00|10175.1|10174.5|10181.1|10180.5|10181.7|10181|10173.6|10173|1139
1659615300000|2022-08-04 12:15:00|10181.2|10180.6|10177.3|10176.7|10181.2|10180.6|10172.9|10172.3|925
1659615600000|2022-08-04 12:20:00|10177.5|10176.9|10174.9|10174.3|10180.1|10179.3|10174.9|10174.3|844
1659615900000|2022-08-04 12:25:00|10175.1|10174.2|10179.7|10177.5|10182.2|10181.6|10175|10174.1|834
1659616200000|2022-08-04 12:30:00|10180.5|10177.1|10184.2|10183.3|10186.2|10185.3|10176.4|10175.4|1101
1659616500000|2022-08-04 12:35:00|10184.3|10183.4|10188.4|10187.8|10188.9|10188.3|10184.1|10183.3|1118
1659616800000|2022-08-04 12:40:00|10188.3|10187.7|10191.4|10190.5|10195.4|10194.8|10187.2|10186.6|1005
1659617100000|2022-08-04 12:45:00|10191.3|10190.4|10193.8|10192.9|10194|10193.1|10183.9|10183.3|1078
1659617400000|2022-08-04 12:50:00|10193.7|10192.8|10194.4|10193.8|10194.5|10193.9|10187.8|10187.1|901
1659617700000|2022-08-04 12:55:00|10194.5|10193.9|10188.4|10187.8|10195.7|10195.1|10188.4|10187.7|713
1659618000000|2022-08-04 13:00:00|10188.2|10187.6|10185.2|10184.3|10190.7|10189.9|10184.5|10183.8|1105
1659618300000|2022-08-04 13:05:00|10185.1|10184.2|10187.6|10186.7|10190.5|10189.8|10184|10183.3|858
1659618600000|2022-08-04 13:10:00|10187.1|10186.5|10182.2|10181.3|10190.1|10189.3|10181.6|10180.8|933
1659618900000|2022-08-04 13:15:00|10182.1|10181.2|10179.5|10178.6|10184.3|10183.5|10177|10176.4|897
1659619200000|2022-08-04 13:20:00|10179.6|10178.7|10180.9|10180|10181.5|10180.7|10174.5|10173.7|1062
1659619500000|2022-08-04 13:25:00|10181|10180.1|10183.8|10182.9|10184.8|10183.9|10178|10177.4|964
1659619800000|2022-08-04 13:30:00|10183.7|10183.1|10178.5|10177.9|10186.7|10185.9|10177.1|10176.2|1132
1659620100000|2022-08-04 13:35:00|10178.4|10177.8|10179.6|10178.7|10182.8|10182|10173.7|10172.9|1168
1659620400000|2022-08-04 13:40:00|10179.7|10178.8|10193.4|10192.8|10195.9|10195.1|10179.6|10178.7|1306
1659620700000|2022-08-04 13:45:00|10193.3|10192.7|10191.9|10191|10196.8|10196.2|10191.1|10190.2|1298
1659621000000|2022-08-04 13:50:00|10191.7|10190.8|10187.2|10186.3|10192.7|10191.9|10186.8|10185.9|1215
1659621300000|2022-08-04 13:55:00|10187.4|10186.5|10192|10191.4|10194.8|10194|10186.9|10186.1|962
1659621600000|2022-08-04 14:00:00|10192.2|10191.6|10187.8|10186.9|10194.2|10193.5|10186.4|10185.8|1111
1659621900000|2022-08-04 14:05:00|10187.7|10186.8|10200.1|10199.2|10203|10201.8|10186.8|10185.9|1167
1659622200000|2022-08-04 14:10:00|10200.2|10199.3|10198|10197.4|10201.8|10201|10195.3|10194.7|1089
1659622500000|2022-08-04 14:15:00|10197.5|10196.9|10193.7|10192.8|10199.5|10198.7|10193.5|10192.7|938
1659622800000|2022-08-04 14:20:00|10193.8|10192.9|10196.7|10195.8|10198.6|10197.7|10193.6|10192.7|976
1659623100000|2022-08-04 14:25:00|10196.8|10195.9|10193.4|10192.8|10197.5|10196.9|10192|10191.4|947
1659623400000|2022-08-04 14:30:00|10193.3|10192.7|10195|10194.4|10198.2|10197.6|10190.6|10190|968
1659623700000|2022-08-04 14:35:00|10194.9|10194.3|10198.2|10197.6|10200.1|10199.4|10193.9|10193.3|1051
1659624000000|2022-08-04 14:40:00|10198.3|10197.7|10195.5|10194.9|10198.6|10198|10194.7|10194.1|905
1659624300000|2022-08-04 14:45:00|10195|10194.4|10196.3|10195.7|10197.7|10197|10192.2|10191.6|960
1659624600000|2022-08-04 14:50:00|10196.2|10195.6|10204.9|10204|10208.2|10207.3|10194.7|10193.9|1130
1659624900000|2022-08-04 14:55:00|10204.8|10204.3|10212.1|10211.5|10212.6|10212|10204.6|10204|1118
1659625200000|2022-08-04 15:00:00|10212.2|10211.6|10207.4|10206.8|10212.6|10212|10206.4|10205.8|920
1659625500000|2022-08-04 15:05:00|10207.5|10206.9|10216.3|10215.4|10222.6|10221.7|10206.4|10205.8|945
1659625800000|2022-08-04 15:10:00|10216|10215.2|10218.3|10217.4|10218.9|10218|10213|10212.1|809
1659626100000|2022-08-04 15:15:00|10218.1|10217.2|10226.9|10226.3|10228.7|10227.8|10217.2|10216.5|1029
1659626400000|2022-08-04 15:20:00|10226.8|10226.2|10230.2|10229.3|10234.4|10233.8|10225.9|10225.3|1110
1659626700000|2022-08-04 15:25:00|10230|10229.1|10229|10228.1|10230.3|10229.5|10225|10224.2|930
1659627000000|2022-08-04 15:30:00|10229.2|10228.3|10222.1|10221.5|10230.6|10229.7|10219.5|10218.8|922
1659627300000|2022-08-04 15:35:00|10222|10221.4|10216.3|10215.4|10223.3|10222.7|10215.3|10214.4|738
1659627600000|2022-08-04 15:40:00|10216.4|10215.5|10215.1|10214.5|10220.3|10219.5|10213.5|10212.8|831
1659627900000|2022-08-04 15:45:00|10215.2|10214.6|10212|10211.1|10216.4|10215.7|10211.5|10210.6|753
1659628200000|2022-08-04 15:50:00|10211.8|10210.9|10215.3|10214.4|10217|10216.3|10209.9|10209.3|710
1659628500000|2022-08-04 15:55:00|10215.2|10214.3|10222.7|10221.8|10222.9|10222|10214.7|10213.8|598
1659628800000|2022-08-04 16:00:00|10222.6|10221.7|10223.1|10222.5|10225|10224.1|10218.4|10217.7|674
1659629100000|2022-08-04 16:05:00|10223.3|10222.4|10223.9|10223.3|10225.9|10225|10222.6|10221.7|616
1659629400000|2022-08-04 16:10:00|10224.1|10223.2|10225.6|10225|10226.4|10225.5|10222|10221.3|665
1659629700000|2022-08-04 16:15:00|10225.8|10224.7|10229.5|10228.9|10230.2|10229.6|10225.4|10224.7|630
1659630000000|2022-08-04 16:20:00|10229.6|10229|10226.5|10225.6|10230.6|10230|10225.5|10224.6|614
1659630300000|2022-08-04 16:25:00|10226.6|10225.7|10232|10231.1|10233.1|10232.4|10225.3|10224.7|626
1659630600000|2022-08-04 16:30:00|10232.1|10231.2|10235.9|10235.3|10237.5|10236.6|10232.1|10231.2|884
1659630900000|2022-08-04 16:35:00|10235.8|10235.2|10237.4|10236.8|10238.6|10237.7|10233.3|10232.7|816
1659631200000|2022-08-04 16:40:00|10237.5|10236.9|10239.3|10238.7|10240|10239.2|10235.2|10234.5|693
1659631500000|2022-08-04 16:45:00|10239.2|10238.6|10236.4|10235.5|10239.3|10238.7|10234.6|10234|713
1659631800000|2022-08-04 16:50:00|10236.3|10235.4|10236.8|10235.9|10238.7|10238.1|10233.6|10232.9|772
1659632100000|2022-08-04 16:55:00|10236.9|10236|10236.9|10236.3|10239.5|10238.9|10235|10234.1|590
1659632400000|2022-08-04 17:00:00|10236.8|10236.2|10235.7|10235.1|10239.8|10239.1|10235.6|10235|633
1659632700000|2022-08-04 17:05:00|10235.6|10235|10236.8|10236.2|10238.2|10237.6|10234.3|10233.7|453
1659633000000|2022-08-04 17:10:00|10236.7|10236.1|10234.6|10233.7|10237.4|10236.5|10234.5|10233.6|413
1659633300000|2022-08-04 17:15:00|10234.5|10233.6|10232.1|10231.5|10235|10234.4|10231.8|10231.1|447
1659633600000|2022-08-04 17:20:00|10232.2|10231.6|10232.8|10231.9|10234.2|10233.4|10231|10230.2|334
1659633900000|2022-08-04 17:25:00|10232.9|10232|10237.6|10237|10238.3|10237.7|10232.8|10231.9|403
1659634200000|2022-08-04 17:30:00|10237.7|10237.1|10238.2|10237.6|10238.9|10238.1|10235.5|10234.8|442
1659634500000|2022-08-04 17:35:00|10238.3|10237.7|10237.8|10236.9|10240.2|10239.5|10236.8|10236.2|313
1659634800000|2022-08-04 17:40:00|10237.9|10237|10239.1|10238.2|10239.6|10239|10236.3|10235.6|338
1659635100000|2022-08-04 17:45:00|10239.2|10238.3|10242.7|10242.1|10243|10242.3|10236.7|10236|444
1659635400000|2022-08-04 17:50:00|10242.8|10242.2|10239.8|10238.9|10243.1|10242.2|10239.3|10238.6|472
1659635700000|2022-08-04 17:55:00|10239.7|10238.8|10237.9|10237|10240.7|10240|10237.4|10236.6|344
1659636000000|2022-08-04 18:00:00|10237.8|10237.2|10240|10239.1|10241.2|10240.5|10236.8|10236.1|350
1659636300000|2022-08-04 18:05:00|10240.1|10239.2|10244|10243.4|10244.4|10243.8|10239.7|10239|447
1659636600000|2022-08-04 18:10:00|10243.8|10243.2|10244|10243.1|10244.5|10243.9|10242.1|10241.5|424
1659636900000|2022-08-04 18:15:00|10244.1|10243.2|10246.1|10245.5|10246.2|10245.6|10241.5|10240.8|278
1659637200000|2022-08-04 18:20:00|10246|10245.4|10241.8|10240.9|10246.3|10245.5|10241.2|10240.6|374
1659637500000|2022-08-04 18:25:00|10241.9|10241|10245.8|10244.9|10245.9|10245|10241.4|10240.8|379
1659637800000|2022-08-04 18:30:00|10245.6|10244.7|10247.8|10246.9|10249.1|10248.3|10245.1|10244.4|368
1659638100000|2022-08-04 18:35:00|10247.6|10246.7|10248.4|10247.5|10248.4|10247.7|10244.2|10243.5|479
1659638400000|2022-08-04 18:40:00|10248.3|10247.4|10246.3|10245.4|10248.5|10247.9|10243.7|10243|445
1659638700000|2022-08-04 18:45:00|10246.2|10245.3|10245.4|10244.5|10246.2|10245.3|10243.6|10243|328
1659639000000|2022-08-04 18:50:00|10245.5|10244.6|10247.9|10247|10249.2|10248.5|10244.7|10244.1|378
1659639300000|2022-08-04 18:55:00|10248|10247.1|10250.2|10249.6|10250.9|10250|10247.7|10246.9|530
1659639600000|2022-08-04 19:00:00|10250.3|10249.7|10249.3|10248.4|10250.8|10250|10248|10247.2|466
1659639900000|2022-08-04 19:05:00|10249.1|10248.5|10248.2|10247.3|10249.3|10248.5|10246.9|10246.1|299
1659640200000|2022-08-04 19:10:00|10248.3|10247.4|10249.6|10248.7|10251.2|10250.4|10248.1|10247.3|320
1659640500000|2022-08-04 19:15:00|10249.7|10248.8|10253.1|10252.5|10254.2|10253.5|10249.1|10248.4|432
1659640800000|2022-08-04 19:20:00|10253.4|10252.8|10250.5|10249.9|10254|10253.4|10250.4|10249.6|345
1659641100000|2022-08-04 19:25:00|10250.4|10249.8|10251.6|10251|10251.7|10251.1|10248.4|10247.8|400
1659641400000|2022-08-04 19:30:00|10251.7|10251.1|10245.7|10245.1|10251.7|10251.1|10245.6|10245|387
1659641700000|2022-08-04 19:35:00|10245.8|10244.9|10246.2|10245.6|10250|10249.4|10245.7|10244.8|433
1659642000000|2022-08-04 19:40:00|10246.1|10245.5|10246.6|10245.7|10248.1|10247.5|10245.3|10244.7|312
1659642300000|2022-08-04 19:45:00|10246.5|10245.9|10247.6|10247|10248.8|10248|10244.4|10243.8|382
1659642600000|2022-08-04 19:50:00|10247.9|10247.3|10249.8|10248.9|10250.6|10249.7|10247.9|10247.3|318
1659642900000|2022-08-04 19:55:00|10250.1|10249.2|10245.9|10245|10250.3|10249.4|10245.7|10244.9|424
1659643200000|2022-08-04 20:00:00|10245.7|10244.8|10245.5|10244.6|10247.8|10246.9|10244.7|10243.8|231
1659643500000|2022-08-04 20:05:00|10245.4|10244.5|10247.5|10246.6|10247.5|10246.7|10245.4|10244.5|235
1659643800000|2022-08-04 20:10:00|10247.4|10246.5|10246.4|10245.8|10247.4|10246.6|10246.2|10245.3|196
1659644100000|2022-08-04 20:15:00|10246.5|10245.6|10245.9|10245|10246.6|10245.7|10245.4|10244.5|148
1659644400000|2022-08-04 20:20:00|10246|10245.1|10244.7|10243.8|10246.8|10246.1|10244.3|10243.5|209
1659644700000|2022-08-04 20:25:00|10244.6|10243.7|10245.4|10244.5|10246.2|10245.6|10244.6|10243.7|192
1659645000000|2022-08-04 20:30:00|10245.2|10244.6|10244.3|10243.4|10245.9|10245|10244.1|10243.4|194
1659645300000|2022-08-04 20:35:00|10244.2|10243.3|10243.7|10242.8|10244.3|10243.5|10243.2|10242.4|92
1659645600000|2022-08-04 20:40:00|10243.6|10242.7|10244|10243.1|10244.3|10243.3|10243|10242.3|104
1659645900000|2022-08-04 20:45:00|10244.2|10243|10243.2|10242.1|10246.2|10245.2|10242.9|10241.9|336
1659646200000|2022-08-04 20:50:00|10243.3|10242.2|10246.4|10245.1|10246.5|10245.5|10243.2|10242.1|294
1659646500000|2022-08-04 20:55:00|10246.3|10245|10247.7|10244.1|10251.5|10246.5|10246.3|10243.5|555
1659646800000|2022-08-04 21:00:00|10248.1|10243.7|10251.5|10245.5|10251.7|10245.7|10247.8|10242.5|62
1659647100000|2022-08-04 21:05:00|10251.1|10245.1|10250|10244|10252.2|10246.2|10249.6|10243.6|90
1659647400000|2022-08-04 21:10:00|10250.1|10244.1|10250.2|10244.7|10254.2|10248.2|10247.5|10243.4|153
1659647700000|2022-08-04 21:15:00|10249.6|10245.2|10250.5|10244.5|10252.3|10246.3|10249.6|10244.2|180
1659648000000|2022-08-04 21:20:00|10250.4|10244.4|10250.4|10244.4|10251.5|10246.7|10249|10244|173
1659648300000|2022-08-04 21:25:00|10250.3|10244.5|10249.9|10245.5|10251.3|10246|10249|10244.2|202
1659648600000|2022-08-04 21:30:00|10249.8|10245.4|10248.5|10244.4|10250.9|10245.7|10247|10243.3|198
1659648900000|2022-08-04 21:35:00|10248.4|10244.5|10248.6|10245.6|10250.2|10245.9|10247.6|10243.7|172
1659649200000|2022-08-04 21:40:00|10249.2|10245.1|10248.1|10245.6|10249.7|10245.9|10247.3|10244.6|174
1659649500000|2022-08-04 21:45:00|10248.2|10245.7|10250.2|10246.9|10250.8|10247.2|10247.2|10245|221
1659649800000|2022-08-04 21:50:00|10249.9|10247|10250.1|10247.1|10251.1|10247.5|10249.3|10246.6|132
1659650100000|2022-08-04 21:55:00|10250|10247.2|10248.4|10243.9|10250.8|10247.5|10247.7|10242.6|302
1659650400000|2022-08-04 22:00:00|10248.8|10244.2|10249.2|10246.1|10251.2|10247|10247.8|10244|563
1659650700000|2022-08-04 22:05:00|10249.6|10246|10244.6|10242.5|10249.6|10246.9|10244.2|10242.1|399
1659651000000|2022-08-04 22:10:00|10244.7|10242.6|10248.9|10247.1|10249.7|10247.2|10243.8|10241.7|607
1659651300000|2022-08-04 22:15:00|10249.1|10247|10245.3|10243.5|10249.4|10247.5|10245|10243.1|622
1659651600000|2022-08-04 22:20:00|10245.4|10243.6|10245.2|10243.5|10245.7|10244.1|10244.4|10242.6|639
1659651900000|2022-08-04 22:25:00|10245.3|10243.4|10245.6|10244.2|10246.3|10244.7|10244.9|10243.4|314
1659652200000|2022-08-04 22:30:00|10245.7|10244.3|10247.1|10245.8|10248|10246.4|10245|10243.5|549
1659652500000|2022-08-04 22:35:00|10247.2|10245.9|10247|10245.7|10247.4|10246|10246.4|10245|309
1659652800000|2022-08-04 22:40:00|10246.9|10245.8|10246.7|10245.8|10247.6|10246.5|10246.7|10245.5|323
1659653100000|2022-08-04 22:45:00|10246.8|10245.9|10247.4|10246.3|10247.6|10246.5|10246.7|10245.5|191
1659653400000|2022-08-04 22:50:00|10247.5|10246.2|10248.1|10247.2|10248.6|10247.4|10247.3|10246.1|228
1659653700000|2022-08-04 22:55:00|10248.4|10247|10248.6|10247.4|10248.6|10247.5|10247.7|10246.6|222
1659654000000|2022-08-04 23:00:00|10248.4|10247.3|10249.2|10248.1|10250.3|10249|10248.3|10247.2|375
1659654300000|2022-08-04 23:05:00|10249.1|10248.2|10250.3|10249.2|10250.3|10249.3|10248.6|10247.7|344
1659654600000|2022-08-04 23:10:00|10250.4|10249.1|10248.1|10247.2|10250.6|10249.4|10248|10247.1|235
1659654900000|2022-08-04 23:15:00|10247.9|10247|10248.4|10247.5|10249|10248.1|10247.6|10246.7|244
1659655200000|2022-08-04 23:20:00|10248.3|10247.4|10249.7|10248.8|10252.7|10251.8|10248.2|10247.3|381
1659655500000|2022-08-04 23:25:00|10249.8|10248.9|10250.1|10249.2|10250.4|10249.5|10248|10247.3|387
1659655800000|2022-08-04 23:30:00|10250.2|10249.3|10247.9|10247|10250.5|10249.6|10247.9|10247|277
1659656100000|2022-08-04 23:35:00|10247.8|10246.9|10247.2|10246.3|10248.8|10247.9|10247.1|10246.2|176
1659656400000|2022-08-04 23:40:00|10247.3|10246.4|10248.1|10247.2|10248.6|10247.7|10247.1|10246.2|218
1659656700000|2022-08-04 23:45:00|10248|10247.1|10246.7|10245.8|10248|10247.2|10246.6|10245.7|272
1659657000000|2022-08-04 23:50:00|10246.6|10245.7|10248.7|10247.8|10248.7|10247.9|10246.4|10245.6|364
1659657300000|2022-08-04 23:55:00|10248.6|10247.7|10247.9|10247|10249|10248.1|10247.6|10246.8|230
1659657600000|2022-08-05 00:00:00|10248.4|10247.5|10240.9|10240|10248.9|10248.2|10240.9|10240|467
1659657900000|2022-08-05 00:05:00|10240.8|10239.9|10240.1|10239.2|10241.7|10240.8|10238.2|10237.3|413
1659658200000|2022-08-05 00:10:00|10240.2|10239.3|10239.8|10238.9|10240.8|10239.9|10237.9|10237.3|428
1659658500000|2022-08-05 00:15:00|10239.9|10239|10240.3|10239.7|10242.2|10241.6|10238.8|10237.9|305
1659658800000|2022-08-05 00:20:00|10240.6|10239.8|10238.8|10238.2|10241.9|10241|10238.3|10237.5|304
1659659100000|2022-08-05 00:25:00|10238.7|10238.1|10237.6|10237|10240.3|10239.7|10236.9|10236.3|257
1659659400000|2022-08-05 00:30:00|10237.7|10237.1|10238.1|10237.5|10239.2|10238.4|10236.5|10235.9|304
1659659700000|2022-08-05 00:35:00|10238|10237.4|10235.1|10234.5|10239.5|10238.7|10234.7|10234|298
1659660000000|2022-08-05 00:40:00|10235.3|10234.4|10234.9|10234.3|10237.7|10237.1|10234.7|10234.1|406
1659660300000|2022-08-05 00:45:00|10235|10234.4|10234.8|10234.2|10236.2|10235.3|10234.3|10233.7|374
1659660600000|2022-08-05 00:50:00|10235.1|10234.5|10233.5|10232.6|10236.9|10236.2|10231.8|10231.2|490
1659660900000|2022-08-05 00:55:00|10233.4|10232.5|10232.7|10232.1|10235.4|10234.5|10232.3|10231.6|420
1659661200000|2022-08-05 01:00:00|10232.8|10231.9|10230.3|10229.7|10233.5|10232.9|10230.3|10229.7|476
1659661500000|2022-08-05 01:05:00|10230.4|10229.8|10234|10233.1|10234.4|10233.5|10229.9|10229.3|500
1659661800000|2022-08-05 01:10:00|10233.9|10233.3|10234.5|10233.4|10235.7|10234.9|10232.1|10231.2|503
1659662100000|2022-08-05 01:15:00|10234.3|10233.3|10236.2|10235.6|10239.1|10238.2|10234.2|10233.1|465
1659662400000|2022-08-05 01:20:00|10236.1|10235.5|10237.3|10236.4|10237.3|10236.6|10234.6|10233.7|338
1659662700000|2022-08-05 01:25:00|10237.2|10236.3|10235.8|10234.9|10238.4|10237.6|10235.2|10234.4|387
1659663000000|2022-08-05 01:30:00|10235.9|10235|10236|10235.1|10237.8|10237.2|10234.8|10234.2|405
1659663300000|2022-08-05 01:35:00|10236.1|10235.2|10235|10234.1|10237.8|10237|10234.6|10233.8|444
1659663600000|2022-08-05 01:40:00|10234.6|10234|10231.7|10230.8|10236.1|10235.5|10231.4|10230.6|361
1659663900000|2022-08-05 01:45:00|10231.6|10230.7|10238.4|10237.5|10238.5|10237.7|10231|10230.1|430
1659664200000|2022-08-05 01:50:00|10238.5|10237.6|10236.2|10235.3|10238.5|10237.6|10235|10234.4|448
1659664500000|2022-08-05 01:55:00|10236.1|10235.2|10233.6|10232.7|10236.2|10235.3|10232.1|10231.3|321
1659664800000|2022-08-05 02:00:00|10233.5|10232.9|10233.2|10232.3|10234.2|10233.6|10231.3|10230.7|415
1659665100000|2022-08-05 02:05:00|10233|10232.4|10230.7|10230.1|10233.8|10233.2|10230.7|10230|367
1659665400000|2022-08-05 02:10:00|10230.8|10230.2|10234.9|10234.3|10235.3|10234.7|10229.8|10229.2|416
1659665700000|2022-08-05 02:15:00|10235|10234.4|10235.8|10235.2|10237.1|10236.3|10234.5|10233.7|266
1659666000000|2022-08-05 02:20:00|10235.7|10235.1|10233.2|10232.3|10236.2|10235.5|10233|10232.2|322
1659666300000|2022-08-05 02:25:00|10233.1|10232.2|10232|10231.4|10233.1|10232.5|10231.6|10230.7|244
1659666600000|2022-08-05 02:30:00|10232.6|10231.7|10234.9|10234.3|10235.1|10234.5|10231.7|10231|320
1659666900000|2022-08-05 02:35:00|10234.8|10234.2|10234.8|10234.2|10235.2|10234.5|10233.7|10232.8|220
1659667200000|2022-08-05 02:40:00|10234.9|10234.3|10233.8|10232.9|10235.5|10234.9|10233.6|10232.9|197
1659667500000|2022-08-05 02:45:00|10233.7|10232.8|10234.4|10233.5|10234.5|10233.8|10232.3|10231.6|263
1659667800000|2022-08-05 02:50:00|10234.3|10233.4|10235.1|10234.5|10235.5|10234.9|10232.9|10232.3|284
1659668100000|2022-08-05 02:55:00|10235|10234.4|10234.7|10233.8|10235|10234.4|10233.4|10232.6|254
1659668400000|2022-08-05 03:00:00|10234.6|10233.7|10235.9|10235.3|10236.3|10235.6|10234.4|10233.7|236
1659668700000|2022-08-05 03:05:00|10236|10235.1|10236.6|10235.7|10237.3|10236.5|10235.5|10234.7|282
1659669000000|2022-08-05 03:10:00|10236.4|10235.5|10235.6|10235|10237.3|10236.7|10234.8|10234.2|275
1659669300000|2022-08-05 03:15:00|10235.5|10234.9|10234.2|10233.6|10235.6|10235|10233.7|10233|225
1659669600000|2022-08-05 03:20:00|10234.3|10233.7|10236.7|10235.8|10236.8|10236.2|10234|10233.4|249
1659669900000|2022-08-05 03:25:00|10236.8|10235.9|10236|10235.1|10237.8|10237|10235.5|10234.7|296
1659670200000|2022-08-05 03:30:00|10236.1|10235.2|10236.4|10235.5|10237.3|10236.5|10234.9|10234.2|238
1659670500000|2022-08-05 03:35:00|10236.3|10235.4|10237.3|10236.4|10237.4|10236.7|10235.9|10235.2|156
1659670800000|2022-08-05 03:40:00|10237.2|10236.3|10237|10236.4|10237.3|10236.6|10235.7|10234.8|174
1659671100000|2022-08-05 03:45:00|10236.8|10236.2|10238.5|10237.9|10238.6|10237.9|10236.2|10235.6|159
1659671400000|2022-08-05 03:50:00|10238.4|10237.8|10238|10237.1|10240.2|10239.5|10237.8|10237.1|208
1659671700000|2022-08-05 03:55:00|10238.1|10237.2|10237.1|10236.2|10238.6|10237.7|10236.9|10236.1|172
1659672000000|2022-08-05 04:00:00|10237|10236.1|10238.7|10237.8|10238.7|10237.9|10236.2|10235.5|238
1659672300000|2022-08-05 04:05:00|10238.6|10237.7|10236.2|10235.6|10238.7|10237.8|10235.8|10235.1|129
1659672600000|2022-08-05 04:10:00|10236.3|10235.7|10237.9|10237.3|10238.2|10237.4|10236.2|10235.6|220
1659672900000|2022-08-05 04:15:00|10238|10237.4|10238|10237.1|10239.5|10238.9|10237.2|10236.5|145
1659673200000|2022-08-05 04:20:00|10237.7|10237.2|10236.5|10235.6|10237.8|10237.2|10234|10233.4|209
1659673500000|2022-08-05 04:25:00|10236.7|10235.8|10236.1|10235.2|10237.2|10236.4|10235.9|10235.1|217
1659673800000|2022-08-05 04:30:00|10235.9|10235.3|10238.1|10237.5|10238.8|10237.9|10235.4|10234.8|315
1659674100000|2022-08-05 04:35:00|10238.4|10237.6|10236.5|10235.6|10238.8|10237.9|10236.1|10235.4|212
1659674400000|2022-08-05 04:40:00|10236.6|10235.7|10236.3|10235.7|10236.6|10235.7|10235.5|10234.7|202
1659674700000|2022-08-05 04:45:00|10236.4|10235.8|10236.6|10236|10237.4|10236.7|10235|10234.4|289
1659675000000|2022-08-05 04:50:00|10236.5|10235.9|10236.7|10236.1|10237.8|10237.1|10236|10235.4|209
1659675300000|2022-08-05 04:55:00|10236.6|10236|10235.6|10234.7|10236.6|10236|10234.2|10233.3|321
1659675600000|2022-08-05 05:00:00|10235.7|10234.8|10233.1|10232.5|10235.7|10234.8|10232.8|10232.2|249
1659675900000|2022-08-05 05:05:00|10233.2|10232.6|10231.1|10230.5|10233.3|10232.6|10231|10230.3|207
1659676200000|2022-08-05 05:10:00|10231|10230.4|10231.2|10230.6|10232.8|10231.9|10231|10230.4|281
1659676500000|2022-08-05 05:15:00|10231.1|10230.5|10230.1|10229.5|10231.4|10230.7|10230|10229.4|227
1659676800000|2022-08-05 05:20:00|10230|10229.4|10232.7|10232.1|10232.9|10232.2|10230|10229.4|274
1659677100000|2022-08-05 05:25:00|10232.8|10232.2|10231.6|10230.7|10234.1|10233.4|10231.3|10230.4|266
1659677400000|2022-08-05 05:30:00|10231.7|10230.8|10232.2|10231.3|10233.5|10232.9|10231.4|10230.6|271
1659677700000|2022-08-05 05:35:00|10232|10231.4|10232.2|10231.3|10233.1|10232.3|10230.9|10230.1|235
1659678000000|2022-08-05 05:40:00|10232.3|10231.4|10234.2|10233.6|10235.1|10234.4|10231.8|10231|311
1659678300000|2022-08-05 05:45:00|10234.3|10233.7|10236.6|10235.7|10237.4|10236.6|10233.6|10232.8|312
1659678600000|2022-08-05 05:50:00|10236.7|10235.8|10233.6|10232.7|10236.8|10235.9|10232.2|10231.3|404
1659678900000|2022-08-05 05:55:00|10233.5|10232.6|10232|10231.1|10234|10233.2|10227.9|10227|580
1659679200000|2022-08-05 06:00:00|10231.8|10230.9|10230|10229.4|10232.2|10231.5|10226.4|10225.7|619
1659679500000|2022-08-05 06:05:00|10229.9|10229.3|10227.6|10227|10231.2|10230.6|10227.1|10226.3|544
1659679800000|2022-08-05 06:10:00|10227.7|10226.8|10225.4|10224.8|10228|10227.4|10224.9|10224.1|572
1659680100000|2022-08-05 06:15:00|10225.2|10224.6|10225.8|10224.9|10226.7|10226|10223.6|10222.7|596
1659680400000|2022-08-05 06:20:00|10225.6|10225|10225.6|10225|10225.7|10225.1|10222.9|10222.2|452
1659680700000|2022-08-05 06:25:00|10225.5|10224.9|10226.4|10225.8|10227.7|10227|10224.5|10223.9|526
1659681000000|2022-08-05 06:30:00|10226.5|10225.6|10226.6|10225.7|10226.6|10225.9|10223.9|10223.2|522
1659681300000|2022-08-05 06:35:00|10226.5|10225.6|10228.6|10228|10229.1|10228.5|10225.2|10224.5|458
1659681600000|2022-08-05 06:40:00|10228.5|10227.9|10227.8|10226.9|10230|10229.4|10226.5|10225.7|584
1659681900000|2022-08-05 06:45:00|10227.9|10226.7|10228.6|10228|10229|10228.3|10225.9|10225.2|590
1659682200000|2022-08-05 06:50:00|10228.5|10227.9|10234.9|10234.3|10235.8|10235.2|10227.5|10226.8|681
1659682500000|2022-08-05 06:55:00|10234.7|10234.1|10236.3|10235.4|10237.8|10237|10230.7|10230.1|700
1659682800000|2022-08-05 07:00:00|10236.1|10235.5|10233.4|10232.8|10237.7|10237|10232.6|10232|686
1659683100000|2022-08-05 07:05:00|10233.5|10232.9|10232.4|10231.8|10237.8|10237.2|10232.2|10231.6|654
1659683400000|2022-08-05 07:10:00|10232.5|10231.9|10235.8|10235.2|10235.9|10235.3|10231.4|10230.8|601
1659683700000|2022-08-05 07:15:00|10236|10235.4|10233.8|10232.9|10236.3|10235.6|10231.7|10231.1|545
1659684000000|2022-08-05 07:20:00|10234.2|10233.2|10229.6|10229|10234.7|10234|10229.3|10228.7|592
1659684300000|2022-08-05 07:25:00|10229.5|10228.9|10233.2|10232.3|10233.2|10232.6|10228.1|10227.5|606
1659684600000|2022-08-05 07:30:00|10233.1|10232.2|10237.5|10236.9|10239.7|10238.8|10233.1|10232.2|580
1659684900000|2022-08-05 07:35:00|10237.4|10236.8|10237.4|10236.8|10239.1|10238.5|10235.3|10234.7|675
1659685200000|2022-08-05 07:40:00|10237.3|10236.7|10232.9|10232.3|10238.1|10237.4|10231.4|10230.8|449
1659685500000|2022-08-05 07:45:00|10233|10232.4|10230.5|10229.9|10234.5|10233.9|10229.2|10228.6|559
1659685800000|2022-08-05 07:50:00|10230.4|10229.8|10226.8|10226.2|10231.9|10231.3|10226.7|10226.1|387
1659686100000|2022-08-05 07:55:00|10226.7|10226.1|10234|10233.1|10236|10235.1|10226.7|10226.1|682
1659686400000|2022-08-05 08:00:00|10233.9|10233|10231.1|10230.5|10238|10237.3|10230.2|10229.5|942
1659686700000|2022-08-05 08:05:00|10231|10230.4|10230.2|10229.6|10231.3|10230.7|10226.4|10225.8|601
1659687000000|2022-08-05 08:10:00|10230.1|10229.5|10229|10228.4|10230.5|10229.9|10226.4|10225.8|521
1659687300000|2022-08-05 08:15:00|10228.9|10228.3|10222.6|10221.7|10229|10228.4|10218.6|10217.9|882
1659687600000|2022-08-05 08:20:00|10222.3|10221.4|10225.9|10225.3|10227.1|10226.4|10220.9|10220.3|604
1659687900000|2022-08-05 08:25:00|10226.2|10225.6|10227.5|10226.9|10230.8|10229.6|10224.5|10223.9|513
1659688200000|2022-08-05 08:30:00|10227.3|10226.7|10227.2|10226.3|10232.2|10231.4|10226.9|10226.1|587
1659688500000|2022-08-05 08:35:00|10227.3|10226.4|10226.7|10226.1|10228|10227.3|10224.9|10224.1|506
1659688800000|2022-08-05 08:40:00|10226.6|10226|10226|10225.4|10228.6|10227.8|10224.7|10224.1|465
1659689100000|2022-08-05 08:45:00|10225.5|10224.9|10223.7|10222.8|10227.7|10227.1|10223.1|10222.3|473
1659689400000|2022-08-05 08:50:00|10223.5|10223.1|10222.9|10222.3|10224.7|10224.1|10222.3|10221.7|438
1659689700000|2022-08-05 08:55:00|10223|10222.4|10224.3|10223.4|10224.3|10223.5|10221.1|10220.4|503
1659690000000|2022-08-05 09:00:00|10224.4|10223.5|10226.5|10225.9|10227.8|10227.1|10223.4|10222.6|569
1659690300000|2022-08-05 09:05:00|10226.6|10226|10227.3|10226.4|10228.4|10227.8|10225|10224.3|566
1659690600000|2022-08-05 09:10:00|10226.7|10226.1|10229.6|10229|10230.1|10229.5|10225.9|10225.3|384
1659690900000|2022-08-05 09:15:00|10229.5|10228.9|10229.5|10228.9|10232.1|10231.5|10228|10227.4|567
1659691200000|2022-08-05 09:20:00|10229.7|10228.8|10227.6|10226.7|10231.1|10230.5|10225.4|10224.8|571
1659691500000|2022-08-05 09:25:00|10227.7|10226.8|10229.1|10228.5|10230.7|10229.9|10227.5|10226.6|464
1659691800000|2022-08-05 09:30:00|10229|10228.4|10224.7|10223.8|10229.5|10228.9|10223.6|10222.8|467
1659692100000|2022-08-05 09:35:00|10224.1|10223.5|10224.5|10223.6|10227.4|10226.6|10222.7|10222.1|540
1659692400000|2022-08-05 09:40:00|10224.6|10223.7|10225.2|10224.3|10226.8|10226|10223.5|10222.6|462
1659692700000|2022-08-05 09:45:00|10225.3|10224.4|10226.6|10226|10227.5|10226.9|10224.2|10223.6|385
1659693000000|2022-08-05 09:50:00|10226.5|10225.9|10227|10226.4|10228.2|10227.5|10225.4|10224.5|416
1659693300000|2022-08-05 09:55:00|10227.1|10226.5|10229.1|10228.5|10229.9|10229.3|10226.1|10225.5|508
1659693600000|2022-08-05 10:00:00|10229.2|10228.6|10230.6|10230|10232.7|10232|10229.1|10228.5|509
1659693900000|2022-08-05 10:05:00|10230.8|10229.9|10228.4|10227.5|10230.8|10230|10226.1|10225.5|481
1659694200000|2022-08-05 10:10:00|10227.8|10227.2|10226.5|10225.9|10229.1|10228.5|10226.4|10225.8|388
1659694500000|2022-08-05 10:15:00|10226.4|10225.8|10229.6|10228.7|10229.6|10229|10226.4|10225.8|400
1659694800000|2022-08-05 10:20:00|10229.3|10228.4|10227.9|10227.3|10231.7|10231.1|10227.8|10227.2|363
1659695100000|2022-08-05 10:25:00|10228.1|10227.5|10233.6|10233|10234.9|10234|10227.7|10227.1|482
1659695400000|2022-08-05 10:30:00|10234|10233.4|10231.7|10231.1|10236.4|10235.8|10231.7|10231.1|431
1659695700000|2022-08-05 10:35:00|10231.9|10231.3|10230|10229.1|10232.6|10232|10228.5|10227.9|397
1659696000000|2022-08-05 10:40:00|10229.9|10229.3|10231.6|10231|10233.6|10233|10228.9|10228.2|486
1659696300000|2022-08-05 10:45:00|10231.5|10230.9|10232|10231.4|10232.7|10232|10228.9|10228.2|433
1659696600000|2022-08-05 10:50:00|10232.1|10231.5|10228.7|10228.1|10232.5|10231.9|10227.6|10227|529
1659696900000|2022-08-05 10:55:00|10228.8|10228.2|10236.4|10235.8|10236.7|10236.1|10228.5|10227.9|576
1659697200000|2022-08-05 11:00:00|10236.5|10235.9|10236.1|10235.2|10236.8|10236.2|10232.8|10232.2|607
1659697500000|2022-08-05 11:05:00|10236.4|10235.8|10234|10233.4|10237.5|10236.9|10231.8|10231.2|436
1659697800000|2022-08-05 11:10:00|10234.1|10233.5|10237.8|10237.2|10238.6|10238|10233.1|10232.5|581
1659698100000|2022-08-05 11:15:00|10237.7|10237.1|10231.5|10230.9|10237.7|10237.1|10231.4|10230.8|451
1659698400000|2022-08-05 11:20:00|10231.6|10231|10230.6|10229.7|10232|10231.4|10229.1|10228.5|465
1659698700000|2022-08-05 11:25:00|10230.5|10229.9|10235.1|10234.5|10235.2|10234.6|10230.1|10229.5|510
1659699000000|2022-08-05 11:30:00|10235|10234.4|10235.6|10235|10236.8|10236.2|10234.5|10233.9|408
1659699300000|2022-08-05 11:35:00|10235.3|10234.7|10237.4|10236.8|10237.6|10237|10234|10233.2|302
1659699600000|2022-08-05 11:40:00|10237.3|10236.7|10234.2|10233.3|10239.1|10238.4|10234|10233.3|515
1659699900000|2022-08-05 11:45:00|10234.3|10233.4|10236|10235.4|10237.5|10236.9|10232.1|10231.5|557
1659700200000|2022-08-05 11:50:00|10236.1|10235.5|10234.4|10233.8|10236.1|10235.5|10231.7|10231.1|515
1659700500000|2022-08-05 11:55:00|10234.1|10233.5|10231.5|10230.9|10235.6|10235|10230|10229.4|658
1659700800000|2022-08-05 12:00:00|10231.4|10230.8|10232.5|10231.9|10234.7|10234.1|10229.5|10228.9|653
1659701100000|2022-08-05 12:05:00|10232.6|10232|10233|10232.4|10236.6|10236|10232.2|10231.6|504
1659701400000|2022-08-05 12:10:00|10233.1|10232.5|10232.2|10231.6|10234.8|10234.2|10229.3|10228.7|416
1659701700000|2022-08-05 12:15:00|10232.1|10231.5|10228.9|10228.3|10233.9|10233.2|10228.4|10227.8|605
1659702000000|2022-08-05 12:20:00|10229|10228.4|10230.7|10230.1|10233.5|10232.8|10227.4|10226.8|818
1659702300000|2022-08-05 12:25:00|10230.8|10230.2|10234.4|10231.7|10237|10236.1|10229.3|10228.4|1002
1659702600000|2022-08-05 12:30:00|10233.5|10231|10182|10180.8|10234.3|10231|10167.9|10166.7|2435
1659702900000|2022-08-05 12:35:00|10181.9|10181|10179.4|10178.3|10183.9|10182.8|10168.8|10167.5|2168
1659703200000|2022-08-05 12:40:00|10178.7|10177.8|10174.5|10173.3|10182.9|10182|10168.3|10167.2|2131
1659703500000|2022-08-05 12:45:00|10174.7|10173.5|10160.3|10159.7|10174.7|10173.8|10159.4|10158.5|1895
1659703800000|2022-08-05 12:50:00|10160.5|10159.6|10155.9|10155.3|10165.1|10164.4|10155.4|10154.8|1574
1659704100000|2022-08-05 12:55:00|10156.1|10155.2|10158.4|10157.8|10162.7|10161.8|10154.3|10153.7|1437
1659704400000|2022-08-05 13:00:00|10158.5|10157.6|10164.2|10163.3|10165.1|10164.2|10156.4|10155.8|1315
1659704700000|2022-08-05 13:05:00|10164.3|10163.4|10161.2|10160.3|10169.5|10168.7|10160.9|10160|1270
1659705000000|2022-08-05 13:10:00|10161|10160.4|10158.3|10157.7|10161.7|10161|10155.3|10154.7|1218
1659705300000|2022-08-05 13:15:00|10158.4|10157.8|10152.1|10151.2|10162|10161.4|10150.9|10150.3|1158
1659705600000|2022-08-05 13:20:00|10152|10151.1|10150.1|10149.2|10152.4|10151.7|10141.9|10141.1|1324
1659705900000|2022-08-05 13:25:00|10149.9|10149.3|10155.4|10154.8|10159.5|10158.7|10149.3|10148.7|1168
1659706200000|2022-08-05 13:30:00|10155.3|10154.7|10159.9|10159.3|10161.8|10161.1|10151|10150.1|1362
1659706500000|2022-08-05 13:35:00|10160|10159.4|10156.5|10155.9|10162.4|10161.7|10153.8|10153|1268
1659706800000|2022-08-05 13:40:00|10156.6|10156|10162.9|10162|10163|10162.2|10148.9|10148.3|1337
1659707100000|2022-08-05 13:45:00|10162.8|10161.9|10158.5|10157.6|10163.1|10162.2|10152.3|10151.5|1307
1659707400000|2022-08-05 13:50:00|10158.8|10157.9|10174.1|10173.2|10178.5|10177.9|10157.7|10157.1|1423
1659707700000|2022-08-05 13:55:00|10174|10173.1|10175.7|10175.1|10178.1|10177.4|10171.6|10170.8|1313
1659708000000|2022-08-05 14:00:00|10175.8|10175.2|10169.4|10168.5|10176.7|10175.8|10164.2|10163.3|1409
1659708300000|2022-08-05 14:05:00|10169.3|10168.8|10171.8|10170.9|10174.9|10174.1|10165.5|10164.6|1302
1659708600000|2022-08-05 14:10:00|10171.7|10170.8|10182.8|10181.9|10184.1|10183.2|10170.6|10169.8|1330
1659708900000|2022-08-05 14:15:00|10182.9|10182|10179.8|10178.9|10186.1|10185.2|10172.4|10171.6|1292
1659709200000|2022-08-05 14:20:00|10180.3|10179.2|10176|10175.4|10181.1|10180.5|10175.4|10174.5|1199
1659709500000|2022-08-05 14:25:00|10176.1|10175.5|10171|10170.4|10178.6|10178|10168.8|10168.2|1311
1659709800000|2022-08-05 14:30:00|10171.3|10170.7|10173.5|10172.6|10177.2|10176.6|10170|10169.1|1272
1659710100000|2022-08-05 14:35:00|10173.3|10172.7|10173.9|10173.3|10177.1|10176.4|10170.8|10170.2|1033
1659710400000|2022-08-05 14:40:00|10174|10173.1|10171|10170.4|10177.1|10176.5|10170.5|10169.9|997
1659710700000|2022-08-05 14:45:00|10171.2|10170.6|10163.2|10162.6|10175.6|10174.8|10162|10161.4|1021
1659711000000|2022-08-05 14:50:00|10163.3|10162.7|10164.7|10163.8|10168.1|10167.3|10161.5|10160.6|1180
1659711300000|2022-08-05 14:55:00|10165|10164.1|10167|10166.4|10167|10166.4|10163|10162.3|1006
1659711600000|2022-08-05 15:00:00|10166.7|10166.1|10164|10163.4|10168.6|10167.7|10162.5|10161.9|962
1659711900000|2022-08-05 15:05:00|10164.1|10163.5|10162.1|10161.5|10164.6|10164|10158.4|10157.6|948
1659712200000|2022-08-05 15:10:00|10162.2|10161.6|10163.2|10162.6|10164.4|10163.8|10160.9|10160.3|735
1659712500000|2022-08-05 15:15:00|10163.3|10162.7|10162.3|10161.4|10164.7|10164|10161.8|10161.2|622
1659712800000|2022-08-05 15:20:00|10162.2|10161.6|10157|10156.1|10162.7|10162.1|10156.2|10155.3|861
1659713100000|2022-08-05 15:25:00|10157.2|10156.3|10152.3|10151.4|10157.3|10156.6|10151.7|10150.8|990
1659713400000|2022-08-05 15:30:00|10152.4|10151.5|10155.6|10155|10158.8|10158.2|10151.7|10151|905
1659713700000|2022-08-05 15:35:00|10156|10155.1|10162.3|10161.4|10166.1|10165.4|10154.5|10153.6|888
1659714000000|2022-08-05 15:40:00|10162.4|10161.5|10162.8|10161.9|10165.3|10164.5|10160.5|10159.7|722
1659714300000|2022-08-05 15:45:00|10162.9|10162|10163.6|10163|10165.7|10164.9|10162.2|10161.3|705
1659714600000|2022-08-05 15:50:00|10163.7|10163.1|10164|10163.4|10167.8|10167.2|10163|10162.4|763
1659714900000|2022-08-05 15:55:00|10163.9|10163.3|10169.1|10168.5|10170.8|10170.2|10162.9|10162.3|756
1659715200000|2022-08-05 16:00:00|10169.6|10169|10173.8|10173.2|10174|10173.3|10167|10166.3|817
1659715500000|2022-08-05 16:05:00|10174|10173.1|10170|10169.4|10177.8|10176.9|10169.9|10169.3|953
1659715800000|2022-08-05 16:10:00|10170.1|10169.5|10171.7|10171.1|10173.2|10172.6|10169.7|10169|826
1659716100000|2022-08-05 16:15:00|10171.9|10171|10171.8|10171.2|10173.5|10172.7|10169.6|10168.7|623
1659716400000|2022-08-05 16:20:00|10172.4|10171.8|10174.9|10174.3|10175.7|10175.1|10172|10171.3|548
1659716700000|2022-08-05 16:25:00|10175.2|10174.2|10171.5|10170.6|10176|10175.4|10170.3|10169.4|605
1659717000000|2022-08-05 16:30:00|10171.6|10170.7|10171.8|10171.2|10173.7|10172.8|10169.9|10169.1|596
1659717300000|2022-08-05 16:35:00|10171.9|10171.3|10171.2|10170.6|10173.2|10172.5|10170.7|10170.1|454
1659717600000|2022-08-05 16:40:00|10171.1|10170.5|10176.8|10176.2|10177.4|10176.8|10170.8|10170.2|497
1659717900000|2022-08-05 16:45:00|10176.5|10175.9|10181.1|10180.2|10182|10181.1|10176.1|10175.2|685
1659718200000|2022-08-05 16:50:00|10181.2|10180.3|10180.7|10180.1|10188|10187.1|10179.7|10178.8|937
1659718500000|2022-08-05 16:55:00|10180.5|10179.9|10183.4|10182.5|10187|10186.3|10179.7|10179.1|710
1659718800000|2022-08-05 17:00:00|10183.2|10182.3|10191.2|10190.3|10191.5|10190.6|10181.7|10180.9|669
1659719100000|2022-08-05 17:05:00|10191.1|10190.2|10185.3|10184.7|10193.4|10192.5|10185.3|10184.7|815
1659719400000|2022-08-05 17:10:00|10185.4|10184.8|10189.1|10188.2|10189.7|10188.9|10185.2|10184.3|719
1659719700000|2022-08-05 17:15:00|10189|10188.1|10188.4|10187.5|10191.3|10190.4|10187.3|10186.4|746
1659720000000|2022-08-05 17:20:00|10188.3|10187.7|10186.5|10185.6|10189|10188.4|10183.8|10182.9|812
1659720300000|2022-08-05 17:25:00|10186.6|10185.7|10186.8|10185.9|10190.6|10189.8|10183.7|10182.8|690
1659720600000|2022-08-05 17:30:00|10186.7|10185.8|10181.8|10180.9|10187.2|10186.3|10181.6|10180.8|685
1659720900000|2022-08-05 17:35:00|10182.1|10181.2|10182.2|10181.3|10183.8|10182.9|10181|10180.1|558
1659721200000|2022-08-05 17:40:00|10182.1|10181.2|10179.8|10178.9|10184.5|10183.8|10179.8|10178.9|524
1659721500000|2022-08-05 17:45:00|10179.7|10178.8|10182.5|10181.9|10184.8|10184.1|10179.7|10178.8|503
1659721800000|2022-08-05 17:50:00|10182.4|10181.8|10181.4|10180.5|10183.2|10182.3|10180.3|10179.6|446
1659722100000|2022-08-05 17:55:00|10181.2|10180.3|10181.8|10180.9|10183.4|10182.5|10179.5|10178.6|473
1659722400000|2022-08-05 18:00:00|10181.9|10181|10182.6|10181.7|10183.9|10183.3|10180|10179.4|585
1659722700000|2022-08-05 18:05:00|10182.5|10181.6|10176.3|10175.4|10182.6|10181.7|10175.5|10174.8|680
1659723000000|2022-08-05 18:10:00|10176.4|10175.5|10177.1|10176.2|10177.6|10176.9|10172.6|10171.7|658
1659723300000|2022-08-05 18:15:00|10177|10176.1|10180.4|10179.8|10181.9|10181.1|10175.3|10174.4|575
1659723600000|2022-08-05 18:20:00|10180.2|10179.6|10180.7|10179.8|10181.2|10180.4|10177.7|10176.8|536
1659723900000|2022-08-05 18:25:00|10180.6|10179.7|10180.1|10179.2|10181.1|10180.4|10178.2|10177.3|484
1659724200000|2022-08-05 18:30:00|10180|10179.1|10183.6|10182.7|10184.3|10183.4|10178.5|10177.6|486
1659724500000|2022-08-05 18:35:00|10183.7|10182.8|10183.6|10182.7|10184.7|10183.8|10182.2|10181.2|390
1659724800000|2022-08-05 18:40:00|10183.5|10182.6|10181.6|10180.7|10184.2|10183.4|10178.9|10178.1|399
1659725100000|2022-08-05 18:45:00|10181.5|10180.6|10180.2|10179.3|10182.8|10181.9|10179.6|10178.7|490
1659725400000|2022-08-05 18:50:00|10180.1|10179.2|10174.5|10173.6|10182.2|10181.3|10174.5|10173.6|532
1659725700000|2022-08-05 18:55:00|10174.4|10173.5|10177.2|10176.3|10178.7|10178.1|10173.7|10172.8|693
1659726000000|2022-08-05 19:00:00|10177.1|10176.2|10179.2|10178.3|10180.4|10179.5|10177.1|10176.2|536
1659726300000|2022-08-05 19:05:00|10179|10178.1|10180|10179.1|10180.4|10179.5|10174|10173.1|569
1659726600000|2022-08-05 19:10:00|10179.9|10179|10183.6|10182.7|10183.8|10182.9|10179.3|10178.4|598
1659726900000|2022-08-05 19:15:00|10183.5|10182.6|10179.6|10178.7|10185|10184.1|10179.1|10178.2|519
1659727200000|2022-08-05 19:20:00|10179.7|10179|10181.6|10180.7|10181.6|10180.7|10178.3|10177.4|507
1659727500000|2022-08-05 19:25:00|10181.7|10180.8|10178.4|10177.8|10181.9|10181|10177.7|10176.7|557
1659727800000|2022-08-05 19:30:00|10178.3|10177.7|10183.2|10182.3|10184.2|10183.2|10178.1|10177.1|481
1659728100000|2022-08-05 19:35:00|10183.3|10182.4|10181.7|10180.8|10184.9|10184.2|10180.4|10179.5|424
1659728400000|2022-08-05 19:40:00|10181.8|10180.9|10182.1|10181.2|10183|10182.1|10178.5|10177.6|478
1659728700000|2022-08-05 19:45:00|10182.2|10181.3|10183.5|10182.6|10185|10184.1|10182.2|10181.3|455
1659729000000|2022-08-05 19:50:00|10183.6|10182.7|10182.1|10181.2|10185.4|10184.6|10181|10180.1|398
1659729300000|2022-08-05 19:55:00|10182.2|10181.3|10178.3|10177.4|10183.9|10183.2|10178.3|10177.4|504
1659729600000|2022-08-05 20:00:00|10178.6|10177.7|10180.2|10179|10180.3|10179.3|10177.4|10176.3|729
1659729900000|2022-08-05 20:05:00|10180.1|10178.8|10179.6|10178.1|10180.1|10178.9|10178|10176.8|461
1659730200000|2022-08-05 20:10:00|10179.3|10178.2|10181.4|10180.2|10182.6|10181.1|10177.9|10176.5|421
1659730500000|2022-08-05 20:15:00|10181.5|10180.1|10183.8|10182.4|10184.1|10182.9|10181.1|10180|348
1659730800000|2022-08-05 20:20:00|10183.7|10182.5|10183.1|10182|10184.1|10182.9|10183|10181.8|293
1659731100000|2022-08-05 20:25:00|10183.2|10181.9|10181.7|10180.5|10183.8|10182|10180.6|10179.6|349
1659731400000|2022-08-05 20:30:00|10181.5|10180.6|10180.4|10179.1|10182|10180.8|10179.6|10178.3|325
1659731700000|2022-08-05 20:35:00|10180.7|10179.5|10180|10179.1|10181.6|10180.4|10179.6|10178.3|467
1659732000000|2022-08-05 20:40:00|10180.2|10179|10181.7|10180.4|10182.2|10180.7|10179|10177.8|402
1659732300000|2022-08-05 20:45:00|10181.8|10180.7|10181.2|10179|10182.5|10181|10180|10178.8|529
1659732600000|2022-08-05 20:50:00|10181|10179.7|10179.1|10177.1|10181.3|10179.7|10178.2|10176.6|553
1659732900000|2022-08-05 20:55:00|10179|10177|10183|10177|10187.2|10182.4|10177.8|10173.6|540
1659902400000|2022-08-07 20:00:00|10195.8|10183.8|10192.8|10180.8|10196.7|10184.7|10191.8|10179.8|32
1659902700000|2022-08-07 20:05:00|10193.3|10181.3|10191.7|10179.7|10194.6|10182.6|10191.7|10179.7|17
1659903000000|2022-08-07 20:10:00|10191.8|10179.8|10190.2|10178.3|10192.8|10180.8|10187|10178.3|17
1659903300000|2022-08-07 20:15:00|10187.3|10178.8|10178.1|10176.2|10187.3|10178.8|10178.1|10175.2|29
1659903600000|2022-08-07 20:20:00|10178.4|10176.5|10177.3|10170.8|10184.4|10176.9|10176.3|10169.6|27
1659903900000|2022-08-07 20:25:00|10177.5|10168.5|10188.8|10176.8|10188.8|10176.8|10177.3|10168.5|8
1659904200000|2022-08-07 20:30:00|10190.2|10178.2|10183.6|10173.3|10190.3|10178.3|10180.1|10171.7|43
1659904500000|2022-08-07 20:35:00|10183.5|10172.9|10181.3|10172.8|10183.5|10172.9|10179.5|10172.1|9
1659904800000|2022-08-07 20:40:00|10181.2|10172.9|10177.5|10170.9|10181.2|10172.9|10177.5|10170.2|17
1659905100000|2022-08-07 20:45:00|10178.2|10170.2|10177.5|10171|10178.2|10171|10177.5|10170.2|12
1659905400000|2022-08-07 20:50:00|10179|10173.3|10179|10171|10183.4|10173.3|10179|10170.6|6
1659905700000|2022-08-07 20:55:00|10183.4|10173.3|10179.2|10171.6|10183.4|10173.3|10179.2|10170.6|4
1659906000000|2022-08-07 21:00:00|10180|10171|10180.7|10171.6|10180.8|10176.8|10180|10170.6|23
1659906300000|2022-08-07 21:05:00|10180.3|10173.9|10184.3|10173.9|10184.7|10173.9|10180|10171.1|25
1659906600000|2022-08-07 21:10:00|10181.4|10173.6|10179.1|10172.1|10181.4|10173.6|10178.8|10171.6|70
1659906900000|2022-08-07 21:15:00|10180|10172.2|10177.7|10171.7|10182.9|10176.2|10175.9|10169.9|165
1659907200000|2022-08-07 21:20:00|10178.9|10172.9|10179.9|10175.8|10183.3|10177.3|10177.1|10171.1|193
1659907500000|2022-08-07 21:25:00|10180|10175.7|10180.1|10176.6|10181.1|10176.8|10179.5|10174.6|112
1659907800000|2022-08-07 21:30:00|10179.8|10176.4|10182.4|10176.4|10183.5|10178.4|10179.6|10175.1|187
1659908100000|2022-08-07 21:35:00|10181.9|10176.3|10181.6|10175.6|10183.8|10177.8|10179.3|10175|128
1659908400000|2022-08-07 21:40:00|10181.5|10175.5|10179.8|10175.9|10182.2|10176.2|10179.3|10175|92
1659908700000|2022-08-07 21:45:00|10181.8|10175.8|10182.7|10176.7|10182.7|10177.4|10179.8|10175|113
1659909000000|2022-08-07 21:50:00|10181.9|10176.6|10180.4|10178.5|10183.6|10178.5|10179.8|10173.9|162
1659909300000|2022-08-07 21:55:00|10180.5|10178.6|10181|10176|10181.7|10178.7|10179.5|10173.5|206
1659909600000|2022-08-07 22:00:00|10180.8|10176.2|10174.5|10171|10181.2|10176.2|10171.8|10168.9|880
1659909900000|2022-08-07 22:05:00|10174.2|10171.4|10173.3|10171.5|10176|10173.5|10172.9|10170.6|438
1659910200000|2022-08-07 22:10:00|10173.4|10171.4|10174.3|10172.2|10175.8|10173.9|10172.6|10171.1|420
1659910500000|2022-08-07 22:15:00|10174.1|10172.6|10172.7|10171.2|10174.6|10173.1|10171.8|10169.9|581
1659910800000|2022-08-07 22:20:00|10172.6|10171.1|10171.7|10169.9|10173.9|10172.5|10170.3|10168.5|684
1659911100000|2022-08-07 22:25:00|10171.6|10170|10171.2|10169.8|10172.6|10171|10169.9|10168.5|617
1659911400000|2022-08-07 22:30:00|10171.1|10169.9|10176|10173.9|10177.1|10175.7|10171.1|10169.8|717
1659911700000|2022-08-07 22:35:00|10175.7|10174.1|10175.4|10174.1|10176.9|10175|10173.7|10172.1|625
1659912000000|2022-08-07 22:40:00|10175.3|10174.2|10174.6|10173.4|10175.6|10174.3|10173.3|10171.7|323
1659912300000|2022-08-07 22:45:00|10174.7|10173.3|10175.1|10173.6|10176.2|10174.5|10173.9|10172.5|461
1659912600000|2022-08-07 22:50:00|10175.2|10173.7|10173.8|10172.4|10175.8|10174.1|10173.5|10172.3|412
1659912900000|2022-08-07 22:55:00|10174|10172.5|10173.9|10172.7|10175.3|10174.2|10172.6|10171.5|319
1659913200000|2022-08-07 23:00:00|10174|10172.6|10174.9|10173.7|10175.8|10174.8|10173.8|10172.6|469
1659913500000|2022-08-07 23:05:00|10175|10173.6|10175.1|10174.2|10176.7|10175.6|10174.4|10173.5|507
1659913800000|2022-08-07 23:10:00|10175.2|10174.1|10175|10173.8|10176.5|10175.3|10174.5|10173.5|379
1659914100000|2022-08-07 23:15:00|10175.1|10173.9|10173.9|10173|10175.3|10174.2|10172.7|10171.8|319
1659914400000|2022-08-07 23:20:00|10174|10172.9|10173|10172.1|10174.1|10173.2|10172.4|10171.5|344
1659914700000|2022-08-07 23:25:00|10173.1|10172|10174.4|10173.5|10175.2|10174.1|10173|10172|292
1659915000000|2022-08-07 23:30:00|10174.3|10173.4|10174.6|10173.4|10175.6|10174.5|10173.1|10172.2|323
1659915300000|2022-08-07 23:35:00|10174.4|10173.5|10172.5|10171.6|10174.8|10173.9|10172.4|10171.4|322
1659915600000|2022-08-07 23:40:00|10172.4|10171.5|10173.3|10172.4|10174.4|10173.5|10171.8|10170.9|272
1659915900000|2022-08-07 23:45:00|10173.2|10172.3|10172.3|10171.4|10174.5|10173.6|10172.2|10171.3|314
1659916200000|2022-08-07 23:50:00|10172.2|10171.3|10173.5|10172.6|10175.5|10174.6|10172.1|10171.2|296
1659916500000|2022-08-07 23:55:00|10173.4|10172.5|10172.7|10171.8|10173.9|10173|10170.9|10170|244
1659916800000|2022-08-08 00:00:00|10172.8|10171.9|10168.5|10167.9|10174.8|10173.9|10166.3|10165.7|739
1659917100000|2022-08-08 00:05:00|10168.6|10167.7|10166|10165.4|10169.2|10168.5|10165.7|10164.8|583
1659917400000|2022-08-08 00:10:00|10166.1|10165.5|10161.5|10160.9|10167.2|10166.3|10160.4|10159.6|583
1659917700000|2022-08-08 00:15:00|10161.4|10160.8|10163.8|10163.2|10165.7|10165.1|10161.4|10160.8|501
1659918000000|2022-08-08 00:20:00|10163.9|10163.3|10163.9|10163.3|10164.9|10164.3|10162.2|10161.5|350
1659918300000|2022-08-08 00:25:00|10163.8|10163.2|10160.8|10160.2|10163.8|10163.2|10160.1|10159.3|422
1659918600000|2022-08-08 00:30:00|10160.7|10160.1|10160.2|10159.6|10162.4|10161.7|10160.2|10159.4|457
1659918900000|2022-08-08 00:35:00|10160.1|10159.5|10163.6|10162.7|10165|10164.2|10159.7|10158.9|440
1659919200000|2022-08-08 00:40:00|10163.7|10162.8|10166.1|10165.2|10166.2|10165.4|10163|10162.3|510
1659919500000|2022-08-08 00:45:00|10166|10165.1|10166.2|10165.3|10167.2|10166.4|10164.8|10163.9|475
1659919800000|2022-08-08 00:50:00|10166.1|10165.2|10165.2|10164.3|10167.2|10166.3|10164.5|10163.6|631
1659920100000|2022-08-08 00:55:00|10165.1|10164.2|10167|10166.1|10167|10166.3|10164.7|10164|447
1659920400000|2022-08-08 01:00:00|10166.9|10166|10166.6|10165.7|10172|10171.1|10166.3|10165.5|716
1659920700000|2022-08-08 01:05:00|10166.5|10165.6|10168.2|10167.3|10169.1|10168.4|10164.6|10163.9|455
1659921000000|2022-08-08 01:10:00|10168.1|10167.2|10168|10166.8|10169.3|10168.4|10167.2|10166.5|490
1659921300000|2022-08-08 01:15:00|10168.1|10167|10172.6|10171.7|10173|10172.4|10167|10166|497
1659921600000|2022-08-08 01:20:00|10172.7|10171.8|10171.2|10170.3|10173|10172.3|10170.5|10169.6|418
1659921900000|2022-08-08 01:25:00|10171.3|10170.4|10171.6|10170.7|10173|10172.2|10171.2|10170.3|318
1659922200000|2022-08-08 01:30:00|10171.7|10171.1|10173.7|10172.8|10173.7|10172.9|10171.5|10170.8|455
1659922500000|2022-08-08 01:35:00|10173.6|10172.7|10173.2|10172.3|10174.8|10174|10172.4|10171.7|401
1659922800000|2022-08-08 01:40:00|10173.3|10172.4|10175.7|10174.8|10175.7|10174.8|10172|10171.3|403
1659923100000|2022-08-08 01:45:00|10175.6|10174.7|10175.3|10174.4|10177.5|10176.8|10174.9|10174.2|338
1659923400000|2022-08-08 01:50:00|10175.4|10174.5|10175.3|10174.4|10177.2|10176.3|10175.1|10174.2|306
1659923700000|2022-08-08 01:55:00|10175.4|10174.5|10176.2|10175.3|10176.3|10175.7|10173.8|10173.1|340
1659924000000|2022-08-08 02:00:00|10176.3|10175.4|10174.5|10173.9|10176.3|10175.6|10174|10173.4|251
1659924300000|2022-08-08 02:05:00|10174.1|10173.5|10173.4|10172.8|10174.9|10174.2|10172.9|10172.2|255
1659924600000|2022-08-08 02:10:00|10173.3|10172.7|10176.4|10175.8|10176.8|10176|10173.3|10172.7|312
1659924900000|2022-08-08 02:15:00|10176.3|10175.7|10175.7|10174.8|10177.2|10176.4|10174.6|10174|360
1659925200000|2022-08-08 02:20:00|10175.6|10174.7|10181|10180.1|10181.2|10180.3|10175.2|10174.5|547
1659925500000|2022-08-08 02:25:00|10180.9|10180|10182.7|10181.8|10183.1|10182.2|10180.7|10179.8|407
1659925800000|2022-08-08 02:30:00|10182.8|10181.9|10182|10181.1|10183.8|10182.9|10180.9|10180.2|430
1659926100000|2022-08-08 02:35:00|10181.9|10181|10181.9|10181|10182.7|10181.9|10181.1|10180.2|286
1659926400000|2022-08-08 02:40:00|10182|10181.1|10181.7|10180.8|10183.7|10182.9|10180.7|10179.9|350
1659926700000|2022-08-08 02:45:00|10181.9|10181|10182|10181.1|10183.1|10182.5|10180.8|10180.1|338
1659927000000|2022-08-08 02:50:00|10182.1|10181.2|10181.7|10181.1|10183.2|10182.3|10181.7|10181.1|321
1659927300000|2022-08-08 02:55:00|10181.8|10181.2|10180.7|10179.8|10182.3|10181.6|10179.9|10179.1|352
1659927600000|2022-08-08 03:00:00|10180.6|10179.7|10179.3|10178.7|10181.3|10180.7|10178.7|10178.1|370
1659927900000|2022-08-08 03:05:00|10179.4|10178.8|10181.1|10180.5|10181.4|10180.6|10178.8|10178.2|275
1659928200000|2022-08-08 03:10:00|10181.2|10180.6|10179.3|10178.7|10181.4|10180.6|10179.2|10178.5|300
1659928500000|2022-08-08 03:15:00|10179.2|10178.6|10181.8|10180.9|10182.5|10181.7|10178.7|10178|380
1659928800000|2022-08-08 03:20:00|10182.1|10181.2|10181.3|10180.7|10182.8|10182|10181|10180.4|277
1659929100000|2022-08-08 03:25:00|10181.2|10180.6|10180.8|10179.9|10181.5|10180.8|10180.5|10179.8|165
1659929400000|2022-08-08 03:30:00|10180.9|10180|10183.4|10182.5|10183.9|10183.1|10180|10179.3|274
1659929700000|2022-08-08 03:35:00|10183.3|10182.4|10183.6|10182.7|10183.8|10183.2|10182|10181.1|329
1659930000000|2022-08-08 03:40:00|10183.5|10182.6|10184.6|10184|10185.2|10184.6|10183.4|10182.6|250
1659930300000|2022-08-08 03:45:00|10184.9|10184.3|10183.7|10183.1|10185|10184.4|10182.6|10181.9|210
1659930600000|2022-08-08 03:50:00|10183.6|10183|10185|10184.4|10185.3|10184.7|10182.9|10182.1|302
1659930900000|2022-08-08 03:55:00|10185.1|10184.2|10186.1|10185.5|10186.4|10185.5|10184|10183.2|244
1659931200000|2022-08-08 04:00:00|10186|10185.4|10183.2|10182.6|10186|10185.4|10183.1|10182.5|185
1659931500000|2022-08-08 04:05:00|10183.3|10182.4|10182.2|10181.3|10183.6|10182.8|10182|10181.1|226
1659931800000|2022-08-08 04:10:00|10182.1|10181.2|10183.5|10182.6|10183.7|10182.9|10181.1|10180.4|167
1659932100000|2022-08-08 04:15:00|10183.6|10182.9|10183.8|10182.9|10184.8|10184.1|10183.1|10182.4|215
1659932400000|2022-08-08 04:20:00|10183.7|10182.8|10183.1|10182.5|10184.1|10183.5|10183|10182.2|186
1659932700000|2022-08-08 04:25:00|10183.2|10182.6|10180.8|10180.2|10183.7|10183|10180.8|10180|193
1659933000000|2022-08-08 04:30:00|10180.9|10180.3|10180.7|10179.8|10181.8|10181|10180|10179.3|203
1659933300000|2022-08-08 04:35:00|10180.8|10179.9|10181|10180.4|10181.3|10180.6|10180.3|10179.6|185
1659933600000|2022-08-08 04:40:00|10180.9|10180.3|10182.4|10181.8|10182.9|10182.1|10180.8|10180.2|163
1659933900000|2022-08-08 04:45:00|10182.3|10181.7|10182.7|10182.1|10183.5|10182.9|10182.1|10181.5|210
1659934200000|2022-08-08 04:50:00|10182.6|10182|10184.7|10183.8|10184.8|10184.1|10182.6|10182|162
1659934500000|2022-08-08 04:55:00|10184.8|10183.9|10186.1|10185.5|10186.3|10185.7|10183.9|10183.2|216
1659934800000|2022-08-08 05:00:00|10185.9|10185.3|10186.4|10185.5|10186.6|10186|10185.3|10184.5|245
1659935100000|2022-08-08 05:05:00|10186.5|10185.6|10185.6|10184.7|10186.7|10186|10184.3|10183.6|174
1659935400000|2022-08-08 05:10:00|10185.5|10184.9|10183.6|10182.7|10186.4|10185.7|10182.8|10182|285
1659935700000|2022-08-08 05:15:00|10183.5|10182.6|10185.1|10184.2|10185.6|10184.9|10183.3|10182.6|245
1659936000000|2022-08-08 05:20:00|10185.2|10184.3|10185.6|10185|10186.6|10185.7|10184.9|10184.2|148
1659936300000|2022-08-08 05:25:00|10185.7|10184.8|10184.1|10183.2|10185.8|10185|10182.6|10181.8|323
1659936600000|2022-08-08 05:30:00|10184.2|10183.3|10184.1|10183.5|10184.8|10184.1|10181.8|10181.2|409
1659936900000|2022-08-08 05:35:00|10184|10183.4|10186.3|10185.7|10186.9|10186.2|10183.5|10182.7|315
1659937200000|2022-08-08 05:40:00|10186.1|10185.5|10187.7|10187.1|10188.8|10188.2|10185.7|10185.1|273
1659937500000|2022-08-08 05:45:00|10187.6|10187|10186.9|10186.3|10189.2|10188.6|10186.3|10185.6|312
1659937800000|2022-08-08 05:50:00|10186.7|10186.1|10186.7|10186.1|10187.1|10186.5|10183.2|10182.6|468
1659938100000|2022-08-08 05:55:00|10186.6|10186|10186.9|10186|10187|10186.4|10184.7|10184.1|508
1659938400000|2022-08-08 06:00:00|10187.1|10186.2|10186|10185.4|10188.9|10188.2|10183.4|10182.7|771
1659938700000|2022-08-08 06:05:00|10185.9|10185.3|10184.6|10184|10186|10185.4|10182.7|10182.1|751
1659939000000|2022-08-08 06:10:00|10184.7|10183.8|10179.7|10178.8|10185.1|10184.5|10178.6|10178|645
1659939300000|2022-08-08 06:15:00|10179.9|10179.1|10181.3|10180.7|10182.8|10182.2|10179.1|10178.5|623
1659939600000|2022-08-08 06:20:00|10181.2|10180.6|10185.6|10185|10186.8|10186.2|10180.8|10180.2|670
1659939900000|2022-08-08 06:25:00|10185.2|10184.6|10180.4|10179.5|10186.5|10185.9|10179.6|10178.8|614
1659940200000|2022-08-08 06:30:00|10180.3|10179.4|10182.3|10181.7|10183.5|10182.9|10179.1|10178.4|717
1659940500000|2022-08-08 06:35:00|10182.5|10181.9|10181|10180.4|10182.5|10181.9|10178|10177.4|717
1659940800000|2022-08-08 06:40:00|10181.1|10180.5|10177.9|10177.3|10182|10181.4|10175.2|10174.6|596
1659941100000|2022-08-08 06:45:00|10177.8|10177.2|10175.2|10174.6|10178.6|10178|10171.5|10170.9|601
1659941400000|2022-08-08 06:50:00|10175.1|10174.5|10178.1|10177.5|10178.5|10177.9|10174.6|10173.9|543
1659941700000|2022-08-08 06:55:00|10178.2|10177.6|10178.2|10177.6|10178.6|10178|10176|10175.4|579
1659942000000|2022-08-08 07:00:00|10178.5|10177.9|10176.1|10175.5|10178.6|10178|10175.2|10174.5|849
1659942300000|2022-08-08 07:05:00|10176.2|10175.6|10183.2|10182.3|10186.9|10186.2|10176.1|10175.5|846
1659942600000|2022-08-08 07:10:00|10183.3|10182.4|10189.3|10188.4|10190.4|10189.7|10183.2|10182.4|877
1659942900000|2022-08-08 07:15:00|10189.4|10188.5|10186.7|10185.8|10191.5|10190.7|10185.5|10184.7|639
1659943200000|2022-08-08 07:20:00|10186.6|10185.7|10192.2|10191.6|10192.3|10191.7|10184.7|10184.1|627
1659943500000|2022-08-08 07:25:00|10192.3|10191.7|10194.4|10193.5|10197.1|10196.3|10190.6|10190|977
1659943800000|2022-08-08 07:30:00|10194.3|10193.4|10204.8|10203.9|10206|10205.2|10193.6|10192.7|1085
1659944100000|2022-08-08 07:35:00|10204.7|10203.8|10204|10203.4|10205.9|10205.3|10201.8|10201.2|810
1659944400000|2022-08-08 07:40:00|10203.9|10203.3|10208|10207.4|10210.8|10210.2|10202.3|10201.7|862
1659944700000|2022-08-08 07:45:00|10207.8|10207.2|10214.1|10213.5|10215.6|10214.7|10205.6|10204.9|763
1659945000000|2022-08-08 07:50:00|10213.9|10213.3|10211.5|10210.9|10214.8|10214.2|10209.5|10208.8|665
1659945300000|2022-08-08 07:55:00|10211.2|10210.6|10209.7|10208.8|10212.2|10211.6|10206.3|10205.7|793
1659945600000|2022-08-08 08:00:00|10209.4|10208.5|10201.4|10200.8|10209.4|10208.5|10200.5|10199.7|882
1659945900000|2022-08-08 08:05:00|10201.5|10200.9|10203.7|10202.8|10205.9|10205.2|10200.9|10200.3|637
1659946200000|2022-08-08 08:10:00|10203.6|10202.7|10195|10194.4|10203.8|10202.9|10194.7|10194.1|571
1659946500000|2022-08-08 08:15:00|10194.8|10194.2|10190.7|10189.8|10196.2|10195.4|10189.9|10189.2|852
1659946800000|2022-08-08 08:20:00|10190.6|10189.7|10189.2|10188.6|10195.1|10194.3|10189|10188.2|640
1659947100000|2022-08-08 08:25:00|10189.3|10188.4|10190.6|10190|10193.3|10192.6|10187.5|10186.9|688
1659947400000|2022-08-08 08:30:00|10190.7|10190.1|10187.6|10186.7|10192.5|10191.6|10187.1|10186.5|563
1659947700000|2022-08-08 08:35:00|10187.5|10186.6|10186.1|10185.5|10187.8|10187|10183.5|10182.6|687
1659948000000|2022-08-08 08:40:00|10186|10185.4|10189.3|10188.4|10190.6|10190|10186|10185.4|664
1659948300000|2022-08-08 08:45:00|10189.4|10188.5|10187.4|10186.8|10193.2|10192.6|10186.6|10185.9|615
1659948600000|2022-08-08 08:50:00|10187.5|10186.9|10187.3|10186.7|10188.3|10187.5|10184.5|10183.7|622
1659948900000|2022-08-08 08:55:00|10187.2|10186.6|10192.5|10191.6|10194.3|10193.6|10186.8|10186.2|553
1659949200000|2022-08-08 09:00:00|10192.4|10191.9|10182.2|10181.6|10192.4|10191.9|10181.9|10181|595
1659949500000|2022-08-08 09:05:00|10182.1|10181.2|10182.4|10181.5|10184.2|10183.6|10181.3|10180.6|597
1659949800000|2022-08-08 09:10:00|10182.2|10181.6|10180.5|10179.9|10182.8|10182.2|10178.4|10177.6|481
1659950100000|2022-08-08 09:15:00|10180.6|10180|10179.4|10178.8|10183.3|10182.7|10173.2|10172.6|715
1659950400000|2022-08-08 09:20:00|10179.5|10178.9|10176.2|10175.6|10179.8|10179.2|10175.4|10174.8|625
1659950700000|2022-08-08 09:25:00|10176.3|10175.7|10181.1|10180.2|10181.5|10180.9|10175.6|10174.9|734
1659951000000|2022-08-08 09:30:00|10181.2|10180.3|10180.2|10179.6|10184.2|10183.3|10178.4|10177.5|663
1659951300000|2022-08-08 09:35:00|10180.1|10179.3|10181.7|10180.8|10182.3|10181.6|10177.3|10176.4|625
1659951600000|2022-08-08 09:40:00|10181.5|10180.6|10179.3|10178.7|10181.5|10180.6|10177.3|10176.7|587
1659951900000|2022-08-08 09:45:00|10179.5|10178.6|10180.2|10179.6|10182.7|10181.8|10178.8|10178.2|531
1659952200000|2022-08-08 09:50:00|10180.3|10179.7|10185|10184.4|10186.2|10185.6|10179.1|10178.5|512
1659952500000|2022-08-08 09:55:00|10185.1|10184.5|10188.1|10187.2|10189.5|10188.9|10184.5|10183.9|583
1659952800000|2022-08-08 10:00:00|10188.2|10187.3|10186.7|10186.1|10190.6|10190|10186.3|10185.7|484
1659953100000|2022-08-08 10:05:00|10186.6|10186|10188.9|10188.3|10189.1|10188.5|10185.4|10184.7|519
1659953400000|2022-08-08 10:10:00|10189.1|10188.2|10189.7|10188.8|10190.5|10189.9|10187.4|10186.8|461
1659953700000|2022-08-08 10:15:00|10189.5|10188.9|10188.1|10187.5|10191.5|10190.6|10187|10186.4|452
1659954000000|2022-08-08 10:20:00|10188.2|10187.3|10186|10185.4|10189|10188.4|10184.8|10184.1|554
1659954300000|2022-08-08 10:25:00|10185.9|10185.3|10184.8|10184.2|10188.7|10188|10182.8|10182.2|498
1659954600000|2022-08-08 10:30:00|10184.4|10183.8|10182.4|10181.8|10184.6|10184|10181.6|10181|431
1659954900000|2022-08-08 10:35:00|10181.9|10181.3|10188.8|10187.9|10188.9|10188.3|10181|10180.3|471
1659955200000|2022-08-08 10:40:00|10188.9|10188|10192.2|10191.6|10192.3|10191.7|10188.5|10187.7|635
1659955500000|2022-08-08 10:45:00|10192.4|10191.8|10186.6|10186|10192.8|10192.2|10186.6|10186|582
1659955800000|2022-08-08 10:50:00|10186.5|10185.9|10186.7|10186.1|10189.1|10188.5|10184.8|10184.2|493
1659956100000|2022-08-08 10:55:00|10186.6|10186|10192.2|10191.6|10193.6|10193|10186.5|10185.9|565
1659956400000|2022-08-08 11:00:00|10192.1|10191.5|10196.1|10195.5|10197.1|10196.5|10190.6|10190|674
1659956700000|2022-08-08 11:05:00|10196.2|10195.6|10197.8|10197.2|10199.5|10198.9|10195.1|10194.5|672
1659957000000|2022-08-08 11:10:00|10197.9|10197.3|10200.1|10199.5|10200.1|10199.5|10196.8|10196|541
1659957300000|2022-08-08 11:15:00|10200|10199.4|10200.2|10199.6|10200.5|10199.8|10197.1|10196.3|531
1659957600000|2022-08-08 11:20:00|10200|10199.4|10194.4|10193.8|10200.2|10199.4|10193.3|10192.5|604
1659957900000|2022-08-08 11:25:00|10194.3|10193.7|10193.2|10192.3|10196.4|10195.7|10192.6|10191.8|604
1659958200000|2022-08-08 11:30:00|10193|10192.4|10191.1|10190.5|10193.7|10192.9|10190.9|10190.2|426
1659958500000|2022-08-08 11:35:00|10191.2|10190.6|10187|10186.4|10191.9|10191.3|10184.4|10183.8|644
1659958800000|2022-08-08 11:40:00|10187.1|10186.5|10189.6|10189|10189.7|10189.1|10185.9|10185.3|500
1659959100000|2022-08-08 11:45:00|10189.5|10188.9|10189.5|10188.9|10190.1|10189.5|10187.7|10187.1|342
1659959400000|2022-08-08 11:50:00|10189.7|10189.1|10194|10193.4|10195.6|10195|10189.7|10189.1|579
1659959700000|2022-08-08 11:55:00|10193.9|10193.3|10200.6|10200|10201.9|10201.3|10193.8|10193.2|638
1659960000000|2022-08-08 12:00:00|10201.5|10200.9|10201|10200.4|10202.8|10202.2|10197.5|10196.9|721
1659960300000|2022-08-08 12:05:00|10201.2|10200.6|10199|10198.4|10202.1|10201.5|10198.1|10197.5|517
1659960600000|2022-08-08 12:10:00|10199.1|10198.5|10199|10198.4|10202|10201.4|10197.6|10197|454
1659960900000|2022-08-08 12:15:00|10199.2|10198.6|10194.8|10194.2|10199.2|10198.6|10193.8|10193.1|433
1659961200000|2022-08-08 12:20:00|10194.7|10194.1|10189.9|10189.3|10199|10198.4|10189.9|10189.3|767
1659961500000|2022-08-08 12:25:00|10190.2|10189.6|10192.1|10191.5|10193.5|10192.9|10188.2|10187.4|708
1659961800000|2022-08-08 12:30:00|10191.9|10191.3|10188.3|10187.7|10193|10192.4|10186|10185.4|778
1659962100000|2022-08-08 12:35:00|10188.4|10187.8|10187.8|10187.2|10189.4|10188.8|10184.3|10183.7|578
1659962400000|2022-08-08 12:40:00|10187.9|10187.3|10196.1|10195.5|10196.2|10195.6|10187.8|10187.2|519
1659962700000|2022-08-08 12:45:00|10195.9|10195.3|10198.9|10198.3|10199.4|10198.8|10195.6|10195|658
1659963000000|2022-08-08 12:50:00|10199|10198.4|10198.7|10198.1|10199.4|10198.8|10195.1|10194.5|451
1659963300000|2022-08-08 12:55:00|10198.8|10198.2|10199.1|10198.5|10199.6|10198.9|10197.1|10196.5|466
1659963600000|2022-08-08 13:00:00|10199|10198.4|10194.6|10193.7|10201.2|10200.6|10193.6|10193|883
1659963900000|2022-08-08 13:05:00|10194.5|10193.6|10194.4|10193.8|10195.7|10195.1|10191.2|10190.5|648
1659964200000|2022-08-08 13:10:00|10194.3|10193.7|10194.4|10193.8|10195.4|10194.8|10192.7|10192|612
1659964500000|2022-08-08 13:15:00|10194.9|10194.3|10195.5|10194.9|10195.9|10195.3|10193.4|10192.8|520
1659964800000|2022-08-08 13:20:00|10195.7|10195.1|10198|10197.4|10198.6|10198|10194.5|10193.9|496
1659965100000|2022-08-08 13:25:00|10197.9|10197.3|10198.2|10197.3|10198.9|10198.3|10195.5|10194.8|460
1659965400000|2022-08-08 13:30:00|10197.9|10197.4|10195.6|10195|10199.9|10199.3|10195.6|10195|698
1659965700000|2022-08-08 13:35:00|10195.5|10194.9|10199.5|10198.9|10200|10199.4|10195|10194.4|764
1659966000000|2022-08-08 13:40:00|10199.4|10198.8|10209.7|10208.8|10209.8|10209.2|10197.8|10197.2|928
1659966300000|2022-08-08 13:45:00|10209.6|10208.7|10211.1|10210.5|10215.3|10214.5|10207.7|10207.1|752
1659966600000|2022-08-08 13:50:00|10211.3|10210.7|10209.2|10208.3|10213|10212.4|10208.6|10208|800
1659966900000|2022-08-08 13:55:00|10209|10208.4|10201.8|10201.2|10209|10208.4|10198.6|10198|924
1659967200000|2022-08-08 14:00:00|10201.9|10201.3|10200.7|10200.1|10203.8|10203.2|10197.4|10196.8|778
1659967500000|2022-08-08 14:05:00|10200.8|10200.2|10199.3|10198.7|10202.9|10202.3|10197.3|10196.7|675
1659967800000|2022-08-08 14:10:00|10199.2|10198.6|10200.4|10199.8|10201.4|10200.8|10195.8|10195.2|582
1659968100000|2022-08-08 14:15:00|10200.2|10199.6|10204.8|10204.2|10206.9|10206.3|10200.2|10199.6|682
1659968400000|2022-08-08 14:20:00|10204.9|10204.3|10208.4|10207.8|10208.6|10208|10200.6|10200|847
1659968700000|2022-08-08 14:25:00|10208.3|10207.7|10209|10208.4|10213.5|10212.8|10206.5|10205.8|1014
1659969000000|2022-08-08 14:30:00|10209.4|10208.8|10203.7|10203.1|10209.7|10208.9|10202.4|10201.8|717
1659969300000|2022-08-08 14:35:00|10203.8|10203.2|10206.8|10206.2|10209.2|10208.4|10202.9|10202.3|734
1659969600000|2022-08-08 14:40:00|10206.9|10206.3|10209.7|10209.1|10210.1|10209.3|10205.7|10205.1|752
1659969900000|2022-08-08 14:45:00|10209.6|10209|10206.3|10205.7|10209.9|10209.3|10205.7|10205.1|733
1659970200000|2022-08-08 14:50:00|10206.4|10205.8|10216.7|10215.8|10219|10218.1|10205.1|10204.5|1082
1659970500000|2022-08-08 14:55:00|10216.8|10215.9|10217.4|10216.8|10219.8|10219.2|10214.8|10214.1|917
1659970800000|2022-08-08 15:00:00|10217.5|10216.9|10217.3|10216.7|10219.8|10219.2|10216.2|10215.6|867
1659971100000|2022-08-08 15:05:00|10217.5|10216.6|10211.3|10210.7|10219.9|10219.3|10211.3|10210.7|613
1659971400000|2022-08-08 15:10:00|10211.4|10210.8|10213.9|10213.3|10214.6|10214|10210.8|10210.2|581
1659971700000|2022-08-08 15:15:00|10213.8|10213.2|10211.3|10210.7|10213.9|10213.3|10208.9|10208.3|540
1659972000000|2022-08-08 15:20:00|10211.4|10210.8|10219.9|10219.3|10222.5|10221.6|10211.3|10210.4|768
1659972300000|2022-08-08 15:25:00|10220|10219.4|10219.1|10218.5|10221.9|10221.2|10218.1|10217.5|606
1659972600000|2022-08-08 15:30:00|10218.8|10218.2|10217.4|10216.8|10220|10219.4|10216.7|10215.9|643
1659972900000|2022-08-08 15:35:00|10217.3|10216.7|10211.9|10211.3|10217.3|10216.7|10211.2|10210.6|556
1659973200000|2022-08-08 15:40:00|10211.8|10211.2|10212.1|10211.5|10214.5|10213.9|10211|10210.4|506
1659973500000|2022-08-08 15:45:00|10212|10211.4|10207.6|10207|10212.1|10211.5|10207.5|10206.9|616
1659973800000|2022-08-08 15:50:00|10207.7|10207.1|10208.9|10208.3|10211.2|10210.6|10207.5|10206.9|575
1659974100000|2022-08-08 15:55:00|10209.1|10208.5|10206.7|10206.1|10211.9|10211.3|10205.5|10204.9|468
1659974400000|2022-08-08 16:00:00|10206.6|10206|10210.3|10209.7|10212.9|10212.3|10206|10205.4|564
1659974700000|2022-08-08 16:05:00|10210.7|10209.8|10207.2|10206.3|10211.6|10211|10207|10206.3|486
1659975000000|2022-08-08 16:10:00|10207.3|10206.7|10209|10208.4|10210.1|10209.5|10207.3|10206.7|446
1659975300000|2022-08-08 16:15:00|10209.2|10208.6|10203.9|10203.3|10209.2|10208.6|10203.7|10203|542
1659975600000|2022-08-08 16:20:00|10204|10203.4|10204.1|10203.5|10206.8|10206.2|10202.7|10202.1|573
1659975900000|2022-08-08 16:25:00|10204.2|10203.6|10201.6|10201|10206.6|10206|10201.2|10200.6|540
1659976200000|2022-08-08 16:30:00|10201.5|10200.9|10202.1|10201.5|10202.4|10201.8|10199.5|10198.9|529
1659976500000|2022-08-08 16:35:00|10202|10201.4|10200.3|10199.7|10202.2|10201.6|10197.9|10197.2|561
1659976800000|2022-08-08 16:40:00|10200.4|10199.4|10199|10198.1|10201.2|10200.6|10198.5|10197.7|399
1659977100000|2022-08-08 16:45:00|10198.9|10198|10197.6|10196.7|10199|10198.4|10197|10196.3|350
1659977400000|2022-08-08 16:50:00|10197.7|10197.1|10197.8|10197.2|10201.5|10200.9|10197.6|10197|526
1659977700000|2022-08-08 16:55:00|10197.7|10197.1|10196.4|10195.8|10199|10198.4|10195.1|10194.5|322
1659978000000|2022-08-08 17:00:00|10196.7|10196.1|10195.5|10194.6|10197|10196.4|10194.4|10193.8|320
1659978300000|2022-08-08 17:05:00|10195.6|10194.7|10205.5|10204.9|10205.7|10205.1|10195.3|10194.6|600
1659978600000|2022-08-08 17:10:00|10205.6|10205|10201.9|10201.3|10205.6|10205|10201.7|10201.1|470
1659978900000|2022-08-08 17:15:00|10202|10201.4|10204|10203.4|10204.9|10204.3|10201.9|10201.3|427
1659979200000|2022-08-08 17:20:00|10204.1|10203.5|10202|10201.4|10204.7|10204.1|10199.4|10198.6|507
1659979500000|2022-08-08 17:25:00|10202.1|10201.5|10200.3|10199.7|10202.9|10202.1|10200.2|10199.4|474
1659979800000|2022-08-08 17:30:00|10200.2|10199.6|10204.1|10203.5|10205.2|10204.5|10200.2|10199.6|339
1659980100000|2022-08-08 17:35:00|10204.3|10203.4|10202.3|10201.7|10204.4|10203.7|10202.2|10201.5|297
1659980400000|2022-08-08 17:40:00|10202|10201.1|10202.1|10201.5|10202.3|10201.6|10200.2|10199.6|448
1659980700000|2022-08-08 17:45:00|10202|10201.4|10197.5|10196.9|10202.6|10202|10197.4|10196.8|449
1659981000000|2022-08-08 17:50:00|10197.4|10196.8|10196.4|10195.8|10197.7|10197|10193.9|10193.3|380
1659981300000|2022-08-08 17:55:00|10196.5|10195.9|10202.4|10201.8|10204.9|10204.3|10196.3|10195.7|611
1659981600000|2022-08-08 18:00:00|10202.5|10201.9|10195.8|10195.2|10205.9|10205.3|10195.8|10195.2|787
1659981900000|2022-08-08 18:05:00|10195.5|10194.9|10197.2|10196.3|10197.2|10196.4|10193.4|10192.8|700
1659982200000|2022-08-08 18:10:00|10197.1|10196.5|10193.5|10192.6|10197.3|10196.7|10193|10192.2|568
1659982500000|2022-08-08 18:15:00|10193.4|10192.5|10191.2|10190.6|10194|10193.3|10190.5|10189.7|560
1659982800000|2022-08-08 18:20:00|10191.1|10190.5|10192.3|10191.7|10193.2|10192.5|10190.4|10189.7|621
1659983100000|2022-08-08 18:25:00|10192.2|10191.6|10193.4|10192.5|10194.2|10193.4|10190.8|10190.1|736
1659983400000|2022-08-08 18:30:00|10193.3|10192.4|10194.7|10194.1|10196.2|10195.5|10192.6|10191.9|750
1659983700000|2022-08-08 18:35:00|10194.6|10194|10193.6|10193|10195.1|10194.4|10192|10191.3|458
1659984000000|2022-08-08 18:40:00|10193.8|10193.2|10190.5|10189.9|10194.7|10194.1|10190.2|10189.6|556
1659984300000|2022-08-08 18:45:00|10190.4|10189.8|10187.9|10187.3|10191.3|10190.6|10187.8|10187.2|459
1659984600000|2022-08-08 18:50:00|10188|10187.4|10186.6|10185.7|10188.1|10187.4|10185.8|10184.9|607
1659984900000|2022-08-08 18:55:00|10186.7|10185.8|10187.2|10186.6|10190.1|10189.5|10186.3|10185.4|644
1659985200000|2022-08-08 19:00:00|10187|10186.4|10188.8|10187.9|10190.8|10190.2|10186.5|10185.8|754
1659985500000|2022-08-08 19:05:00|10188.7|10187.8|10191.6|10190.7|10191.9|10191.1|10188.5|10187.7|440
1659985800000|2022-08-08 19:10:00|10191.7|10190.8|10189.8|10188.9|10191.9|10191|10188.9|10188.1|558
1659986100000|2022-08-08 19:15:00|10189.7|10188.8|10190.3|10189.4|10191.1|10190.1|10188|10187.3|523
1659986400000|2022-08-08 19:20:00|10190.2|10189.3|10191.4|10190.5|10192.9|10192.1|10189.6|10188.9|636
1659986700000|2022-08-08 19:25:00|10191.3|10190.4|10192.1|10191.5|10193.2|10192.6|10190.7|10189.9|377
1659987000000|2022-08-08 19:30:00|10191.9|10191|10191.2|10190.6|10192.2|10191.5|10189.5|10188.9|514
1659987300000|2022-08-08 19:35:00|10191.4|10190.8|10191.5|10190.9|10192.5|10191.7|10189.9|10189.3|521
1659987600000|2022-08-08 19:40:00|10191.2|10190.6|10191.6|10191|10191.9|10191.3|10190.6|10189.9|432
1659987900000|2022-08-08 19:45:00|10191.7|10191.1|10190.4|10189.5|10192.2|10191.4|10188.5|10187.8|419
1659988200000|2022-08-08 19:50:00|10190.5|10189.6|10189.7|10189.1|10190.9|10190|10188.1|10187.5|504
1659988500000|2022-08-08 19:55:00|10190.1|10189.5|10192.5|10191.9|10193.5|10192.9|10189.9|10189.2|456
1659988800000|2022-08-08 20:00:00|10192.6|10192|10193.1|10192.5|10195.4|10194.7|10192.4|10191.6|410
1659989100000|2022-08-08 20:05:00|10193.2|10192.6|10194.3|10193.4|10194.4|10193.5|10192|10191.1|230
1659989400000|2022-08-08 20:10:00|10194.2|10193.3|10196|10195.1|10196.7|10195.8|10194|10193.1|210
1659989700000|2022-08-08 20:15:00|10195.9|10195|10195|10194.1|10196|10195.1|10194.5|10193.6|244
1659990000000|2022-08-08 20:20:00|10195.1|10194.2|10194.1|10193.2|10195.3|10194.4|10193.6|10192.8|160
1659990300000|2022-08-08 20:25:00|10194|10193.1|10194.9|10194|10195.7|10194.9|10194|10193.1|225
1659990600000|2022-08-08 20:30:00|10194.8|10193.9|10194.7|10193.8|10195.2|10194.3|10193.8|10193|120
1659990900000|2022-08-08 20:35:00|10194.6|10193.7|10195.9|10195|10196.4|10195.4|10193.8|10192.8|179
1659991200000|2022-08-08 20:40:00|10196|10195.1|10195.6|10194.7|10196.6|10195.7|10194.9|10194.1|146
1659991500000|2022-08-08 20:45:00|10195.5|10194.6|10196.1|10195.2|10196.1|10195.4|10194.1|10193.1|219
1659991800000|2022-08-08 20:50:00|10196.6|10195.5|10196.5|10195.2|10196.7|10195.7|10195.8|10194.5|182
1659992100000|2022-08-08 20:55:00|10196.4|10195.1|10200.7|10194.7|10200.8|10195.1|10193.9|10191.3|615
1659992400000|2022-08-08 21:00:00|10201|10195|10194.2|10189.9|10202|10196|10194.2|10189.7|82
1659992700000|2022-08-08 21:05:00|10195.2|10189.7|10194.5|10190.7|10195.2|10191.9|10193.4|10189.7|82
1659993000000|2022-08-08 21:10:00|10194.9|10189.4|10195.1|10189.2|10196|10191.5|10193.4|10189.1|111
1659993300000|2022-08-08 21:15:00|10195|10189.6|10194.3|10190.5|10196.1|10191.4|10193.8|10188.6|117
1659993600000|2022-08-08 21:20:00|10194.5|10190.7|10197.9|10191.9|10200.5|10194.5|10192.9|10189.4|159
1659993900000|2022-08-08 21:25:00|10197.7|10192.3|10197.6|10191.6|10201.2|10195.2|10196.5|10190.5|207
1659994200000|2022-08-08 21:30:00|10197.4|10191.4|10196.9|10190.9|10199.9|10194.4|10195|10190.2|256
1659994500000|2022-08-08 21:35:00|10196.8|10190.8|10197.5|10191.5|10198.3|10193.7|10194.6|10189.8|170
1659994800000|2022-08-08 21:40:00|10197.3|10191.4|10196.5|10191.7|10197.7|10192.4|10195.8|10190.9|118
1659995100000|2022-08-08 21:45:00|10197.1|10192.5|10196.2|10192.3|10197.8|10192.9|10195.3|10191.2|202
1659995400000|2022-08-08 21:50:00|10196.1|10192.4|10196.1|10192.1|10197|10193.1|10195|10191|171
1659995700000|2022-08-08 21:55:00|10196|10191.9|10196|10192.3|10196.7|10193|10194.4|10190.6|162
1659996000000|2022-08-08 22:00:00|10196.1|10190.7|10195.1|10193|10197.3|10193.4|10194|10189.7|377
1659996300000|2022-08-08 22:05:00|10195|10192.9|10194.7|10192.9|10195.7|10193.8|10193.6|10192|213
1659996600000|2022-08-08 22:10:00|10194.6|10193|10195.4|10193.7|10195.8|10193.8|10194.4|10192.3|220
1659996900000|2022-08-08 22:15:00|10195.5|10193.6|10195|10193.7|10195.9|10194.4|10194.5|10193.4|340
1659997200000|2022-08-08 22:20:00|10195.1|10193.6|10195.3|10193.9|10195.7|10194.4|10194.2|10193|461
1659997500000|2022-08-08 22:25:00|10195.2|10194|10195.3|10194.2|10196.2|10195|10195|10193.7|382
1659997800000|2022-08-08 22:30:00|10195.4|10194.4|10195.5|10194|10196.6|10195.2|10194.8|10193.5|465
1659998100000|2022-08-08 22:35:00|10195.6|10193.9|10195.5|10194.6|10195.8|10194.6|10194.9|10193.5|240
1659998400000|2022-08-08 22:40:00|10195.6|10194.7|10195.3|10194.1|10196.7|10195.4|10194.9|10193.9|381
1659998700000|2022-08-08 22:45:00|10195.4|10194.2|10194.8|10193.9|10195.4|10194.3|10194.6|10193.4|453
1659999000000|2022-08-08 22:50:00|10194.6|10193.7|10194.8|10193.9|10195.5|10194.4|10194.4|10193.4|248
1659999300000|2022-08-08 22:55:00|10194.7|10193.8|10195.2|10194.3|10195.5|10194.5|10194.7|10193.7|142
1659999600000|2022-08-08 23:00:00|10195.4|10194.5|10196.5|10195.6|10196.6|10195.7|10195.4|10194.5|155
1659999900000|2022-08-08 23:05:00|10196.3|10195.4|10197.4|10196.5|10197.4|10196.5|10196.3|10195.4|159
1660000200000|2022-08-08 23:10:00|10197.5|10196.6|10199.6|10198.7|10200.3|10199.4|10197.2|10196.2|290
1660000500000|2022-08-08 23:15:00|10199.5|10198.6|10198.3|10197.4|10199.6|10198.7|10198|10197.3|116
1660000800000|2022-08-08 23:20:00|10198.2|10197.3|10198.4|10197.5|10198.9|10198.1|10197.6|10196.7|141
1660001100000|2022-08-08 23:25:00|10198.5|10197.6|10198.1|10197.2|10198.5|10197.7|10197.7|10196.9|166
1660001400000|2022-08-08 23:30:00|10197.7|10196.8|10197.9|10197|10198.6|10197.8|10197.6|10196.7|172
1660001700000|2022-08-08 23:35:00|10197.8|10196.9|10199.3|10198.7|10200.1|10199.4|10197.6|10196.8|173
1660002000000|2022-08-08 23:40:00|10199.2|10198.6|10198.7|10197.8|10199.5|10198.6|10198.3|10197.4|199
1660002300000|2022-08-08 23:45:00|10198.8|10197.9|10197.7|10196.8|10199|10198.2|10197.5|10196.7|214
1660002600000|2022-08-08 23:50:00|10197.8|10196.9|10197.5|10196.6|10198|10197.2|10197.1|10196.3|133
1660002900000|2022-08-08 23:55:00|10197.6|10197|10198.3|10197.7|10198.6|10197.8|10197.4|10196.5|248
1660003200000|2022-08-09 00:00:00|10198.6|10198|10200.6|10200|10201.6|10200.8|10196.5|10195.8|659
1660003500000|2022-08-09 00:05:00|10200.8|10200.2|10196.7|10195.8|10200.8|10200.2|10195.7|10195.1|428
1660003800000|2022-08-09 00:10:00|10196.4|10195.5|10198.1|10197.2|10198.5|10197.9|10195.5|10194.8|308
1660004100000|2022-08-09 00:15:00|10198.2|10197.5|10197|10196.4|10199.1|10198.5|10196.5|10195.8|285
1660004400000|2022-08-09 00:20:00|10197.2|10196.3|10195.8|10194.9|10197.2|10196.5|10195.3|10194.7|318
1660004700000|2022-08-09 00:25:00|10195.7|10195.1|10192.7|10192.1|10196.7|10196|10192.2|10191.6|299
1660005000000|2022-08-09 00:30:00|10192.8|10192.2|10192.2|10191.3|10192.8|10192.2|10190.8|10190|442
1660005300000|2022-08-09 00:35:00|10192.3|10191.4|10191.7|10191.1|10192.7|10191.9|10191.1|10190.3|242
1660005600000|2022-08-09 00:40:00|10191.8|10191.2|10190.1|10189.2|10191.9|10191.3|10190|10189.1|235
1660005900000|2022-08-09 00:45:00|10190.2|10189.3|10192.3|10191.4|10192.8|10192.1|10189.6|10188.8|240
1660006200000|2022-08-09 00:50:00|10192.2|10191.3|10190.3|10189.7|10193.4|10192.5|10190.3|10189.6|307
1660006500000|2022-08-09 00:55:00|10189.8|10189.2|10192|10191.1|10192.6|10191.9|10189.4|10188.6|382
1660006800000|2022-08-09 01:00:00|10191.9|10191|10193.7|10192.8|10194.1|10193.5|10191.6|10190.8|365
1660007100000|2022-08-09 01:05:00|10193.6|10192.7|10192.5|10191.6|10193.9|10193|10190.8|10190.2|340
1660007400000|2022-08-09 01:10:00|10192.4|10191.5|10193.6|10192.7|10194.3|10193.3|10191.2|10190.4|451
1660007700000|2022-08-09 01:15:00|10193.3|10192.6|10189.8|10188.6|10194.1|10193.3|10189|10188.3|387
1660008000000|2022-08-09 01:20:00|10189.7|10188.8|10191.7|10191.1|10192.2|10191.4|10189.6|10188.6|307
1660008300000|2022-08-09 01:25:00|10191.8|10191.2|10192.6|10192|10193|10192.4|10191.3|10190.6|244
1660008600000|2022-08-09 01:30:00|10192.5|10191.9|10193.9|10193|10194.3|10193.7|10190.9|10190.3|284
1660008900000|2022-08-09 01:35:00|10193.8|10192.9|10193.3|10192.4|10194|10193.3|10192.6|10191.9|186
1660009200000|2022-08-09 01:40:00|10192.9|10192.3|10191.5|10190.9|10193|10192.4|10190.9|10190.3|241
1660009500000|2022-08-09 01:45:00|10191.4|10190.8|10191.6|10191|10192.4|10191.6|10190.9|10190.2|259
1660009800000|2022-08-09 01:50:00|10191.4|10190.8|10193.1|10192.2|10193.6|10192.8|10191.2|10190.4|237
1660010100000|2022-08-09 01:55:00|10193.2|10192.3|10191.8|10190.9|10193.2|10192.4|10191.4|10190.7|229
1660010400000|2022-08-09 02:00:00|10191.7|10190.8|10192.1|10191.2|10193.6|10193|10191|10190.3|316
1660010700000|2022-08-09 02:05:00|10192.2|10191.3|10191.9|10191.3|10192.7|10192.1|10190.9|10190.3|245
1660011000000|2022-08-09 02:10:00|10192.1|10191.5|10190.5|10189.6|10192.3|10191.5|10189.5|10188.8|292
1660011300000|2022-08-09 02:15:00|10190.2|10189.5|10190.9|10190.3|10191.8|10191|10189.3|10188.6|239
1660011600000|2022-08-09 02:20:00|10191|10190.4|10192|10191.4|10192.4|10191.6|10190.8|10190.2|221
1660011900000|2022-08-09 02:25:00|10191.9|10191.3|10192.7|10192.1|10192.8|10192.2|10191.1|10190.4|214
1660012200000|2022-08-09 02:30:00|10192.6|10192|10191.8|10190.9|10192.7|10192.1|10191.6|10190.9|249
1660012500000|2022-08-09 02:35:00|10191.9|10191|10192.8|10192.2|10193.1|10192.4|10191.8|10190.9|213
1660012800000|2022-08-09 02:40:00|10193|10192.1|10193.8|10192.9|10194.6|10193.9|10192.9|10192.1|208
1660013100000|2022-08-09 02:45:00|10193.3|10192.7|10192.2|10191.6|10193.6|10192.8|10192.1|10191.4|123
1660013400000|2022-08-09 02:50:00|10192.3|10191.7|10192.8|10192.2|10193.6|10192.9|10192.2|10191.5|132
1660013700000|2022-08-09 02:55:00|10192.9|10192.3|10193.9|10193|10194.1|10193.4|10192.7|10192|151
1660014000000|2022-08-09 03:00:00|10194|10193.1|10193.8|10192.9|10194.9|10193.9|10193.2|10192.4|197
1660014300000|2022-08-09 03:05:00|10193.9|10193|10194.1|10193.5|10194.6|10193.8|10193.6|10193|137
1660014600000|2022-08-09 03:10:00|10194|10193.4|10196.7|10196.1|10197.1|10196.5|10193.9|10193.3|312
1660014900000|2022-08-09 03:15:00|10196.8|10195.9|10196.4|10195.8|10197.1|10196.4|10196|10195.3|219
1660015200000|2022-08-09 03:20:00|10196.3|10195.7|10196.8|10196.2|10197.9|10197.3|10196.1|10195.4|176
1660015500000|2022-08-09 03:25:00|10196.7|10196.1|10197|10196.1|10198|10197.4|10196|10195.2|148
1660015800000|2022-08-09 03:30:00|10196.5|10195.9|10197.3|10196.4|10197.6|10196.8|10196.3|10195.6|137
1660016100000|2022-08-09 03:35:00|10197.1|10196.2|10196.4|10195.8|10197.3|10196.5|10196.3|10195.6|134
1660016400000|2022-08-09 03:40:00|10196.3|10195.7|10196|10195.1|10197|10196.3|10195.7|10195|116
1660016700000|2022-08-09 03:45:00|10195.8|10195.2|10196.2|10195.6|10197|10196.3|10195.7|10194.9|184
1660017000000|2022-08-09 03:50:00|10196.1|10195.5|10197|10196.1|10197|10196.2|10195.7|10195|146
1660017300000|2022-08-09 03:55:00|10196.9|10196|10196.4|10195.8|10196.9|10196.2|10195.4|10194.7|197
1660017600000|2022-08-09 04:00:00|10196.3|10195.7|10195|10194.4|10196.5|10195.9|10194.9|10194.2|198
1660017900000|2022-08-09 04:05:00|10195.1|10194.5|10192.3|10191.7|10195.2|10194.6|10192.1|10191.4|203
1660018200000|2022-08-09 04:10:00|10192.2|10191.4|10193.4|10192.8|10194|10193.2|10192|10191.3|162
1660018500000|2022-08-09 04:15:00|10193.5|10192.9|10193.8|10193.2|10194.2|10193.5|10192.9|10192.3|132
1660018800000|2022-08-09 04:20:00|10193.7|10193.1|10193.8|10193.2|10194.1|10193.3|10193.2|10192.4|124
1660019100000|2022-08-09 04:25:00|10193.7|10193.1|10193.7|10193.1|10194.9|10194.1|10193.3|10192.7|203
1660019400000|2022-08-09 04:30:00|10193.6|10193|10194|10193.4|10194.3|10193.7|10192.6|10192|176
1660019700000|2022-08-09 04:35:00|10193.8|10193.2|10193.8|10192.9|10194.6|10194|10193|10192.2|163
1660020000000|2022-08-09 04:40:00|10193.3|10192.7|10193.8|10192.9|10194|10193.3|10193|10192.4|90
1660020300000|2022-08-09 04:45:00|10193.4|10192.8|10195|10194.1|10195.3|10194.6|10193.4|10192.8|79
1660020600000|2022-08-09 04:50:00|10194.9|10194.3|10194.3|10193.7|10195.3|10194.5|10193.8|10193.1|138
1660020900000|2022-08-09 04:55:00|10194.4|10193.8|10194.5|10193.6|10195.3|10194.4|10194|10193.3|168
1660021200000|2022-08-09 05:00:00|10194.4|10193.8|10194|10193.4|10195.1|10194.4|10193.4|10192.8|168
1660021500000|2022-08-09 05:05:00|10193.9|10193.3|10194.3|10193.4|10194.7|10194.1|10193.2|10192.6|167
1660021800000|2022-08-09 05:10:00|10194.1|10193.5|10194.5|10193.9|10195.5|10194.7|10194.1|10193.3|197
1660022100000|2022-08-09 05:15:00|10194.4|10193.8|10195.1|10194.2|10196|10195.3|10193.9|10193.2|238
1660022400000|2022-08-09 05:20:00|10195|10194.5|10195.1|10194.2|10195.9|10195.1|10194.5|10193.8|192
1660022700000|2022-08-09 05:25:00|10195.4|10194.5|10195.5|10194.9|10195.6|10194.9|10194|10193.3|165
1660023000000|2022-08-09 05:30:00|10195.4|10194.8|10194.8|10194.2|10197|10196.1|10194.8|10194.2|316
1660023300000|2022-08-09 05:35:00|10194.9|10194.3|10195.6|10194.7|10196.1|10195.4|10194.5|10193.8|226
1660023600000|2022-08-09 05:40:00|10195.5|10194.6|10197.6|10196.7|10197.6|10196.7|10195.5|10194.6|224
1660023900000|2022-08-09 05:45:00|10197.4|10196.8|10198.7|10198.1|10199.8|10199.2|10195.7|10195.1|232
1660024200000|2022-08-09 05:50:00|10198.8|10198.2|10198.5|10197.9|10199.4|10198.8|10197.2|10196.4|345
1660024500000|2022-08-09 05:55:00|10198.4|10197.8|10200.4|10199.5|10201.6|10200.9|10197.6|10197|362
1660024800000|2022-08-09 06:00:00|10200.3|10199.4|10204.9|10204|10205.1|10204.3|10199|10198.1|568
1660025100000|2022-08-09 06:05:00|10204.8|10203.9|10206.7|10205.8|10208|10207.2|10203.7|10202.8|547
1660025400000|2022-08-09 06:10:00|10206.6|10205.7|10207.3|10206.7|10208.4|10207.7|10205.7|10205.1|483
1660025700000|2022-08-09 06:15:00|10207.2|10206.6|10207.8|10206.9|10210|10209.4|10206.3|10205.6|465
1660026000000|2022-08-09 06:20:00|10207.9|10207|10203.7|10203.1|10207.9|10207|10202.3|10201.7|593
1660026300000|2022-08-09 06:25:00|10203.6|10203|10203.8|10203.2|10205|10204.3|10202.7|10202.1|404
1660026600000|2022-08-09 06:30:00|10203.7|10202.8|10205.3|10204.7|10205.7|10205.1|10202.5|10201.8|464
1660026900000|2022-08-09 06:35:00|10205.2|10204.6|10207.2|10206.6|10208.5|10207.9|10204.7|10204|544
1660027200000|2022-08-09 06:40:00|10207.3|10206.7|10205.1|10204.5|10208.2|10207.6|10204.6|10204|385
1660027500000|2022-08-09 06:45:00|10205.2|10204.6|10206.7|10206.1|10208|10207.4|10205.2|10204.6|427
1660027800000|2022-08-09 06:50:00|10206.8|10206.2|10203.9|10203.3|10207.4|10206.8|10203.9|10203.3|348
1660028100000|2022-08-09 06:55:00|10203.8|10203.2|10205.9|10205.3|10206.2|10205.6|10200.8|10200|558
1660028400000|2022-08-09 07:00:00|10206|10205.4|10203.1|10202.2|10206.4|10205.8|10201.1|10200.3|719
1660028700000|2022-08-09 07:05:00|10203.2|10202.3|10201.9|10201.3|10207.5|10206.8|10201.1|10200.5|689
1660029000000|2022-08-09 07:10:00|10201.8|10201.2|10199.2|10198.3|10204.1|10203.3|10198.9|10198.2|568
1660029300000|2022-08-09 07:15:00|10199.1|10198.2|10201.2|10200.6|10202.7|10201.9|10195.9|10195.2|608
1660029600000|2022-08-09 07:20:00|10201.1|10200.5|10196.6|10196|10201.5|10200.8|10196.4|10195.8|606
1660029900000|2022-08-09 07:25:00|10196.8|10196.2|10202|10201.4|10202.1|10201.4|10196.5|10195.8|465
1660030200000|2022-08-09 07:30:00|10201.9|10201.3|10209.1|10208.2|10210.2|10209.5|10201.9|10201.3|762
1660030500000|2022-08-09 07:35:00|10208.9|10208|10206.1|10205.2|10209.6|10209|10205.9|10205.2|611
1660030800000|2022-08-09 07:40:00|10206.2|10205.3|10206.3|10205.7|10208.2|10207.5|10205.3|10204.7|619
1660031100000|2022-08-09 07:45:00|10206.4|10205.8|10206.5|10205.9|10209.3|10208.7|10206.2|10205.4|480
1660031400000|2022-08-09 07:50:00|10206.6|10205.7|10208.1|10207.5|10209.5|10208.9|10204.9|10204.3|446
1660031700000|2022-08-09 07:55:00|10208.3|10207.4|10215.1|10214.2|10215.3|10214.7|10208.1|10207.4|641
1660032000000|2022-08-09 08:00:00|10215.2|10214.3|10217.8|10217.2|10219.5|10218.9|10213.9|10213.1|792
1660032300000|2022-08-09 08:05:00|10217.7|10217.1|10222.3|10221.7|10224.2|10223.6|10216.9|10216|830
1660032600000|2022-08-09 08:10:00|10222.2|10221.6|10223.5|10222.9|10224.5|10223.9|10220.4|10219.8|551
1660032900000|2022-08-09 08:15:00|10223.6|10223|10222.4|10221.8|10224.3|10223.7|10220.5|10219.9|612
1660033200000|2022-08-09 08:20:00|10222.5|10221.6|10230.4|10229.8|10231.2|10230.6|10221.1|10220.5|701
1660033500000|2022-08-09 08:25:00|10230.6|10230|10230.9|10230|10231.2|10230.6|10228.1|10227.4|589
1660033800000|2022-08-09 08:30:00|10230.8|10229.9|10233|10232.4|10233.5|10232.9|10230.4|10229.6|578
1660034100000|2022-08-09 08:35:00|10233.1|10232.5|10235.7|10234.8|10239.5|10238.9|10232.3|10231.7|563
1660034400000|2022-08-09 08:40:00|10235.8|10234.9|10243.8|10242.9|10244.5|10243.9|10234.6|10234|636
1660034700000|2022-08-09 08:45:00|10243.7|10242.8|10241|10240.4|10245.1|10244.5|10241|10240.4|697
1660035000000|2022-08-09 08:50:00|10241.1|10240.5|10240.9|10240|10242.8|10242.2|10238.4|10237.8|686
1660035300000|2022-08-09 08:55:00|10241|10240.1|10239.8|10239.2|10243.4|10242.6|10238.9|10238.3|612
1660035600000|2022-08-09 09:00:00|10239.9|10239|10243.3|10242.7|10244|10243.4|10239.8|10238.9|735
1660035900000|2022-08-09 09:05:00|10243.4|10242.8|10243.9|10243.3|10244.8|10244.2|10241.5|10240.9|478
1660036200000|2022-08-09 09:10:00|10244|10243.4|10246.5|10245.9|10247.7|10247.1|10242.7|10242.1|509
1660036500000|2022-08-09 09:15:00|10246.6|10246|10243|10242.1|10247.2|10246.3|10239.1|10238.2|742
1660036800000|2022-08-09 09:20:00|10243.1|10242.2|10241.9|10241|10246.5|10245.9|10240.6|10239.8|575
1660037100000|2022-08-09 09:25:00|10242|10241.1|10237.9|10237.3|10245.2|10244.5|10235.8|10235.2|725
1660037400000|2022-08-09 09:30:00|10238|10237.4|10238.6|10238|10240|10239.4|10237|10236.4|754
1660037700000|2022-08-09 09:35:00|10238.7|10238.1|10234.4|10233.8|10238.7|10238.1|10231.4|10230.7|576
1660038000000|2022-08-09 09:40:00|10234.5|10233.9|10234.6|10234|10237.3|10236.6|10231.8|10231|572
1660038300000|2022-08-09 09:45:00|10234.7|10234.1|10239.2|10238.6|10240.9|10240.1|10234.7|10234.1|537
1660038600000|2022-08-09 09:50:00|10239.1|10238.5|10238.1|10237.5|10240.6|10240|10235.1|10234.5|502
1660038900000|2022-08-09 09:55:00|10237.8|10237.2|10238.4|10237.5|10239.1|10238.4|10235.9|10235.3|495
1660039200000|2022-08-09 10:00:00|10238.2|10237.6|10237.6|10237|10240.7|10240.1|10237|10236.4|564
1660039500000|2022-08-09 10:05:00|10237.5|10236.9|10234.4|10233.8|10238.7|10238|10234|10233.3|421
1660039800000|2022-08-09 10:10:00|10234.5|10233.9|10234|10233.4|10235.6|10235|10232.4|10231.8|490
1660040100000|2022-08-09 10:15:00|10233.9|10233.3|10232.5|10231.9|10235.7|10235|10231|10230.3|597
1660040400000|2022-08-09 10:20:00|10232.8|10232.2|10232|10231.4|10233.6|10233|10229.9|10229.3|509
1660040700000|2022-08-09 10:25:00|10231.8|10231.2|10231|10230.4|10234|10233.4|10230.6|10230|448
1660041000000|2022-08-09 10:30:00|10231.1|10230.5|10227.7|10227.1|10231.2|10230.6|10226.5|10225.8|531
1660041300000|2022-08-09 10:35:00|10227.8|10227.2|10229.6|10229|10230|10229.4|10225.5|10224.9|497
1660041600000|2022-08-09 10:40:00|10229.7|10229.1|10232.7|10232.1|10234.4|10233.7|10229.1|10228.4|595
1660041900000|2022-08-09 10:45:00|10232.8|10232.2|10226.5|10225.6|10232.8|10232.2|10224.9|10224.3|485
1660042200000|2022-08-09 10:50:00|10226.4|10225.5|10226.5|10225.9|10229.7|10229.1|10226.3|10225.5|565
1660042500000|2022-08-09 10:55:00|10226.4|10225.8|10225.4|10224.8|10228.1|10227.5|10225.1|10224.5|587
1660042800000|2022-08-09 11:00:00|10225.7|10225.1|10229.5|10228.9|10230.2|10229.6|10225.7|10225.1|500
1660043100000|2022-08-09 11:05:00|10229.4|10228.8|10226.1|10225.5|10230|10229.4|10225.6|10225|418
1660043400000|2022-08-09 11:10:00|10226.4|10225.8|10221.1|10220.5|10226.5|10225.8|10221.1|10220.5|495
1660043700000|2022-08-09 11:15:00|10221|10220.4|10223.9|10223.3|10225.2|10224.6|10220.9|10220.3|585
1660044000000|2022-08-09 11:20:00|10223.8|10223.2|10226.1|10225.5|10226.7|10226.1|10222|10221.4|432
1660044300000|2022-08-09 11:25:00|10226.2|10225.6|10224.1|10223.5|10227.3|10226.7|10223.4|10222.8|588
1660044600000|2022-08-09 11:30:00|10224.3|10223.7|10231|10230.4|10231.2|10230.6|10224|10223.4|489
1660044900000|2022-08-09 11:35:00|10230.7|10230.1|10227.8|10227.2|10231.1|10230.5|10226.7|10226|446
1660045200000|2022-08-09 11:40:00|10227.7|10227.1|10226.1|10225.5|10227.9|10227.1|10223|10222.3|594
1660045500000|2022-08-09 11:45:00|10226.2|10225.6|10222.6|10222|10226.2|10225.6|10220.1|10219.4|699
1660045800000|2022-08-09 11:50:00|10222.5|10221.9|10216|10215.1|10223.9|10223.3|10215.1|10214.5|675
1660046100000|2022-08-09 11:55:00|10215.8|10215.2|10220.4|10219.8|10225.1|10224.3|10215.8|10215.1|753
1660046400000|2022-08-09 12:00:00|10220.6|10219.7|10228.7|10228.1|10229.4|10228.8|10220.6|10219.7|840
1660046700000|2022-08-09 12:05:00|10228.6|10228|10227.3|10226.4|10231.8|10231.2|10225.7|10224.9|738
1660047000000|2022-08-09 12:10:00|10227.4|10226.5|10234.6|10234|10234.7|10234.1|10227|10226.3|672
1660047300000|2022-08-09 12:15:00|10234.7|10234.1|10234.5|10233.6|10236.7|10236|10232.6|10232|713
1660047600000|2022-08-09 12:20:00|10234.2|10233.3|10237.2|10236.6|10237.5|10236.9|10234|10233.3|601
1660047900000|2022-08-09 12:25:00|10237.1|10236.5|10235.9|10235.3|10237.3|10236.7|10233.6|10232.8|579
1660048200000|2022-08-09 12:30:00|10236.2|10235.6|10237.2|10236.6|10237.8|10237.1|10234.9|10234.3|745
1660048500000|2022-08-09 12:35:00|10237.1|10236.5|10236.6|10236|10237.6|10236.9|10234.5|10233.7|588
1660048800000|2022-08-09 12:40:00|10236.7|10236.1|10234.9|10234.3|10237.7|10237.1|10233.7|10233.1|630
1660049100000|2022-08-09 12:45:00|10234.8|10234.2|10239|10238.1|10240.8|10240.2|10234.8|10234.2|608
1660049400000|2022-08-09 12:50:00|10239.2|10238.3|10240.8|10239.9|10241.3|10240.7|10237.6|10237|510
1660049700000|2022-08-09 12:55:00|10240.7|10239.8|10237.7|10237.1|10243.1|10242.5|10237.3|10236.7|566
1660050000000|2022-08-09 13:00:00|10237.6|10237|10240.5|10239.9|10241.7|10241|10234.4|10233.8|591
1660050300000|2022-08-09 13:05:00|10240.6|10240|10240|10239.4|10244|10243.4|10238.4|10237.8|588
1660050600000|2022-08-09 13:10:00|10240.1|10239.5|10239.1|10238.5|10241.8|10241|10237.7|10237.1|556
1660050900000|2022-08-09 13:15:00|10239.3|10238.7|10237.4|10236.8|10239.9|10239.2|10234.5|10233.9|707
1660051200000|2022-08-09 13:20:00|10237.7|10237.1|10241.9|10241.3|10243|10242.4|10237|10236.4|553
1660051500000|2022-08-09 13:25:00|10241.8|10241.2|10240.7|10240.1|10242.8|10242.2|10239.6|10239|535
1660051800000|2022-08-09 13:30:00|10241|10240.4|10242.8|10242.2|10244.6|10244|10240.6|10240|944
1660052100000|2022-08-09 13:35:00|10242.9|10242.3|10240.6|10240|10244.6|10244|10240.1|10239.5|692
1660052400000|2022-08-09 13:40:00|10240.4|10239.8|10242.4|10241.8|10242.4|10241.8|10238.1|10237.5|607
1660052700000|2022-08-09 13:45:00|10242.3|10241.7|10240.9|10240.3|10243.1|10242.5|10239|10238.4|625
1660053000000|2022-08-09 13:50:00|10240.8|10240.2|10238.4|10237.8|10242|10241.4|10237.8|10237.2|631
1660053300000|2022-08-09 13:55:00|10238.3|10237.7|10239.8|10239.2|10240|10239.2|10234.6|10234|710
1660053600000|2022-08-09 14:00:00|10239.5|10238.9|10239.6|10239|10241.2|10240.6|10237.2|10236.6|660
1660053900000|2022-08-09 14:05:00|10239.4|10238.8|10239.1|10238.5|10239.7|10239.1|10235.2|10234.6|696
1660054200000|2022-08-09 14:10:00|10239|10238.4|10236.5|10235.9|10239.6|10239|10236.3|10235.7|570
1660054500000|2022-08-09 14:15:00|10236.4|10235.8|10232.1|10231.5|10237.8|10237.2|10232|10231.4|615
1660054800000|2022-08-09 14:20:00|10232|10231.4|10234.8|10234.2|10235.8|10235.2|10229.2|10228.6|734
1660055100000|2022-08-09 14:25:00|10234.7|10234.1|10227.6|10227|10234.7|10234.1|10226.1|10225.5|687
1660055400000|2022-08-09 14:30:00|10227.7|10227.1|10230.7|10230.1|10231.4|10230.8|10227|10226.4|627
1660055700000|2022-08-09 14:35:00|10230.9|10230|10228.9|10228.3|10231.2|10230.6|10226.6|10225.8|636
1660056000000|2022-08-09 14:40:00|10229|10228.4|10238|10237.4|10238.3|10237.7|10227.7|10227.1|880
1660056300000|2022-08-09 14:45:00|10237.8|10237.2|10223.2|10222.6|10238.1|10237.4|10222.6|10221.7|894
1660056600000|2022-08-09 14:50:00|10223.3|10222.7|10222.5|10221.6|10225.8|10225.2|10219.8|10219.2|1235
1660056900000|2022-08-09 14:55:00|10222.6|10221.7|10223|10222.4|10226.1|10225.4|10220.7|10220|1009
1660057200000|2022-08-09 15:00:00|10222.8|10222.2|10224.3|10223.7|10225.3|10224.7|10221.8|10221.2|713
1660057500000|2022-08-09 15:05:00|10224.4|10223.8|10223.6|10223|10224.4|10223.8|10219.6|10219|587
1660057800000|2022-08-09 15:10:00|10223.7|10223.1|10222.8|10221.9|10224.1|10223.3|10220.9|10220.3|571
1660058100000|2022-08-09 15:15:00|10222.7|10221.8|10224.5|10223.9|10226.2|10225.6|10220.7|10220.1|569
1660058400000|2022-08-09 15:20:00|10224.7|10223.8|10228|10227.4|10230.6|10230|10223.1|10222.4|675
1660058700000|2022-08-09 15:25:00|10227.8|10227.2|10223.7|10223.1|10228|10227.2|10222.7|10222.1|538
1660059000000|2022-08-09 15:30:00|10223.9|10223.3|10221.1|10220.5|10224.7|10224.1|10220.8|10220|589
1660059300000|2022-08-09 15:35:00|10221.2|10220.6|10223.3|10222.7|10224.4|10223.8|10220.9|10220.3|460
1660059600000|2022-08-09 15:40:00|10223.7|10223.1|10224.8|10224.2|10225.8|10225.2|10223.6|10222.7|437
1660059900000|2022-08-09 15:45:00|10224.7|10224.1|10227|10226.4|10228|10227.3|10224.6|10223.9|507
1660060200000|2022-08-09 15:50:00|10226.8|10226.2|10228.9|10228|10229.1|10228.5|10224.8|10224.1|550
1660060500000|2022-08-09 15:55:00|10229|10228.1|10225.8|10224.9|10229|10228.3|10225.5|10224.8|479
1660060800000|2022-08-09 16:00:00|10225.7|10225.1|10228.9|10228.3|10229|10228.3|10225|10224.4|386
1660061100000|2022-08-09 16:05:00|10228.8|10228.2|10230.8|10230.2|10232.4|10231.5|10228.8|10228|535
1660061400000|2022-08-09 16:10:00|10230.7|10230.1|10226.6|10226|10230.7|10230.1|10225.9|10225.3|470
1660061700000|2022-08-09 16:15:00|10226.7|10226.1|10227|10226.4|10228.4|10227.8|10226.2|10225.6|380
1660062000000|2022-08-09 16:20:00|10227.1|10226.5|10224.4|10223.8|10228.1|10227.5|10223.9|10223.3|403
1660062300000|2022-08-09 16:25:00|10224.5|10223.9|10223.3|10222.4|10225.9|10225.3|10223.3|10222.4|399
1660062600000|2022-08-09 16:30:00|10223.4|10222.5|10215.1|10214.5|10223.7|10223.1|10215.1|10214.5|501
1660062900000|2022-08-09 16:35:00|10215.4|10214.8|10219.4|10218.8|10219.8|10219.2|10215.2|10214.5|392
1660063200000|2022-08-09 16:40:00|10219.3|10218.7|10218.1|10217.5|10220.4|10219.8|10217.6|10217|360
1660063500000|2022-08-09 16:45:00|10218|10217.4|10216.8|10216.2|10218.3|10217.7|10215.6|10215|331
1660063800000|2022-08-09 16:50:00|10216.9|10216.3|10217.6|10217|10217.9|10217.3|10216.5|10215.9|298
1660064100000|2022-08-09 16:55:00|10217.5|10216.9|10218.8|10218.2|10218.8|10218.2|10216.5|10215.9|283
1660064400000|2022-08-09 17:00:00|10218.6|10218|10218.9|10218.3|10220.6|10220|10217.4|10216.8|434
1660064700000|2022-08-09 17:05:00|10218.8|10218.2|10218.3|10217.7|10218.9|10218.3|10216.6|10216|249
1660065000000|2022-08-09 17:10:00|10218.2|10217.6|10218.4|10217.8|10219|10218.4|10216.6|10216|365
1660065300000|2022-08-09 17:15:00|10218.3|10217.7|10216.7|10216.1|10218.6|10218|10216.5|10215.9|342
1660065600000|2022-08-09 17:20:00|10216.6|10216|10216.5|10215.9|10217.6|10217|10216.4|10215.8|240
1660065900000|2022-08-09 17:25:00|10216.6|10216|10217|10216.4|10217.1|10216.5|10216.1|10215.5|166
1660066200000|2022-08-09 17:30:00|10216.9|10216.3|10215.4|10214.8|10217.3|10216.7|10215.3|10214.7|253
1660066500000|2022-08-09 17:35:00|10215.2|10214.6|10214.9|10214.3|10217.1|10216.5|10214.9|10214.3|247
1660066800000|2022-08-09 17:40:00|10214.4|10213.8|10213.3|10212.7|10214.4|10213.8|10212|10211.4|475
1660067100000|2022-08-09 17:45:00|10213.2|10212.6|10213|10212.4|10213.9|10213.3|10211.7|10211.1|384
1660067400000|2022-08-09 17:50:00|10212.9|10212.3|10213.4|10212.8|10214.4|10213.8|10212.2|10211.6|346
1660067700000|2022-08-09 17:55:00|10213.5|10212.9|10214.6|10214|10215.1|10214.5|10212.6|10212|375
1660068000000|2022-08-09 18:00:00|10214.7|10214.1|10215.9|10215.3|10217.5|10216.9|10214.7|10214.1|408
1660068300000|2022-08-09 18:05:00|10216|10215.4|10216.9|10216.3|10217.4|10216.8|10215.1|10214.5|271
1660068600000|2022-08-09 18:10:00|10217|10216.4|10216.1|10215.5|10217.7|10217.1|10215.9|10215.3|307
1660068900000|2022-08-09 18:15:00|10216.2|10215.6|10210.6|10210|10216.2|10215.6|10210.3|10209.7|311
1660069200000|2022-08-09 18:20:00|10210.5|10209.9|10207.8|10207.2|10210.8|10210.2|10206.4|10205.8|405
1660069500000|2022-08-09 18:25:00|10207.7|10207.1|10205.5|10204.9|10208.7|10207.8|10204.6|10203.8|640
1660069800000|2022-08-09 18:30:00|10205.6|10204.7|10206.6|10206|10206.8|10206.2|10204.4|10203.5|451
1660070100000|2022-08-09 18:35:00|10206.7|10206.1|10208|10207.4|10208.6|10208|10205.6|10205|404
1660070400000|2022-08-09 18:40:00|10207.9|10207.3|10205.3|10204.7|10208.6|10207.9|10204.9|10204.3|346
1660070700000|2022-08-09 18:45:00|10205.1|10204.5|10206.4|10205.8|10207|10206.4|10203.8|10203.2|354
1660071000000|2022-08-09 18:50:00|10206.3|10205.7|10205.9|10205|10207.1|10206.4|10205.2|10204.3|397
1660071300000|2022-08-09 18:55:00|10205.8|10204.9|10205.5|10204.6|10207.7|10207.1|10205.2|10204.5|471
1660071600000|2022-08-09 19:00:00|10205.2|10204.7|10206.4|10205.8|10206.9|10206.3|10204.1|10203.3|421
1660071900000|2022-08-09 19:05:00|10206.3|10205.7|10204.4|10203.8|10206.6|10205.9|10203.2|10202.5|406
1660072200000|2022-08-09 19:10:00|10204.5|10203.9|10204.6|10203.7|10205.6|10204.9|10203|10202.3|323
1660072500000|2022-08-09 19:15:00|10204.7|10203.8|10207.1|10206.5|10207.3|10206.7|10204.5|10203.6|349
1660072800000|2022-08-09 19:20:00|10207.2|10206.6|10207|10206.4|10209|10208.3|10206.9|10206.3|335
1660073100000|2022-08-09 19:25:00|10206.9|10206.3|10211|10210.1|10212.5|10211.9|10206.8|10206|376
1660073400000|2022-08-09 19:30:00|10210.9|10210|10211.4|10210.5|10212.6|10211.7|10210.2|10209.6|320
1660073700000|2022-08-09 19:35:00|10211.5|10210.6|10209.4|10208.8|10211.9|10211.2|10208.1|10207.3|237
1660074000000|2022-08-09 19:40:00|10209.3|10208.7|10205.7|10205.1|10209.3|10208.7|10205.6|10204.8|259
1660074300000|2022-08-09 19:45:00|10205.8|10205.2|10205.9|10205.3|10207.1|10206.4|10204.8|10203.9|315
1660074600000|2022-08-09 19:50:00|10205.8|10205.2|10207.8|10206.9|10209.3|10208.4|10205.8|10205.2|446
1660074900000|2022-08-09 19:55:00|10207.7|10206.8|10208.4|10207.8|10208.8|10208.2|10207.6|10206.7|228
1660075200000|2022-08-09 20:00:00|10208.5|10207.9|10210.3|10209.4|10211|10210.4|10208.2|10207.5|288
1660075500000|2022-08-09 20:05:00|10210.4|10209.5|10210.5|10209.6|10211.3|10210.4|10210|10209.2|176
1660075800000|2022-08-09 20:10:00|10210.7|10209.8|10211.4|10210.5|10211.6|10210.7|10210.3|10209.5|176
1660076100000|2022-08-09 20:15:00|10211.5|10210.6|10212.6|10211.7|10212.8|10211.9|10211.3|10210.4|100
1660076400000|2022-08-09 20:20:00|10212.4|10211.5|10214.5|10213.9|10215.2|10214.4|10212.4|10211.5|196
1660076700000|2022-08-09 20:25:00|10214.4|10213.8|10214.4|10213.5|10215.3|10214.5|10214|10213.3|201
1660077000000|2022-08-09 20:30:00|10213.7|10213.1|10215.1|10214.5|10215.3|10214.5|10213.5|10212.6|150
1660077300000|2022-08-09 20:35:00|10215.2|10214.6|10215.3|10214.7|10216.2|10215.5|10214.6|10213.8|123
1660077600000|2022-08-09 20:40:00|10215.7|10215.1|10215.2|10214.3|10216|10215.3|10215|10214.1|136
1660077900000|2022-08-09 20:45:00|10215.3|10214.4|10213.1|10212.2|10215.3|10214.4|10213|10212.1|206
1660078200000|2022-08-09 20:50:00|10213.2|10212.3|10213.7|10212.8|10214.1|10213.2|10212.8|10211.7|255
1660078500000|2022-08-09 20:55:00|10213.5|10212.9|10214.2|10212.7|10214.7|10213.1|10213.1|10211.1|457
1660078800000|2022-08-09 21:00:00|10214.6|10212.1|10214.4|10212.6|10214.9|10212.7|10213.8|10212|57
1660079100000|2022-08-09 21:05:00|10214.3|10212.7|10214.1|10212.4|10214.4|10212.8|10214.1|10211.8|37
1660079400000|2022-08-09 21:10:00|10214.4|10212.1|10214.2|10211.9|10215|10212.6|10213.9|10211.6|88
1660079700000|2022-08-09 21:15:00|10214.1|10212.1|10212.6|10209.9|10214.6|10212.3|10212|10206.6|531
1660080000000|2022-08-09 21:20:00|10212.7|10209.6|10214.5|10211.4|10214.7|10211.8|10212.1|10209.5|222
1660080300000|2022-08-09 21:25:00|10214.3|10210.8|10214.7|10211.1|10215.6|10212|10213|10209.9|169
1660080600000|2022-08-09 21:30:00|10214.3|10211|10214|10211.2|10215.1|10212.7|10213.3|10210.2|216
1660080900000|2022-08-09 21:35:00|10213.9|10211.3|10213.9|10211.7|10215.8|10212.3|10213.2|10209.8|167
1660081200000|2022-08-09 21:40:00|10213.8|10211.8|10215.3|10210|10215.8|10212.3|10213.5|10209.8|258
1660081500000|2022-08-09 21:45:00|10214.8|10210.3|10216.6|10213.3|10219|10214.7|10213.5|10209.8|323
1660081800000|2022-08-09 21:50:00|10216.5|10213.4|10215.3|10212.7|10217.5|10214.1|10214.9|10211.3|368
1660082100000|2022-08-09 21:55:00|10215.2|10212.3|10215.4|10212.1|10216.9|10213.7|10213.1|10210.7|233
1660082400000|2022-08-09 22:00:00|10215.7|10211.2|10213.8|10212.1|10215.7|10212.9|10212.8|10210.6|314
1660082700000|2022-08-09 22:05:00|10214.1|10212|10212.9|10211.1|10214.9|10213.3|10212.7|10211|347
1660083000000|2022-08-09 22:10:00|10213|10211.2|10212.9|10211.4|10213.9|10212|10211.6|10210.2|332
1660083300000|2022-08-09 22:15:00|10213.1|10211.7|10213.9|10212.6|10215|10214|10212.6|10211.4|584
1660083600000|2022-08-09 22:20:00|10213.8|10212.7|10214.1|10212.9|10214.6|10213.2|10213.4|10212.1|366
1660083900000|2022-08-09 22:25:00|10214|10213|10214|10212.6|10214.1|10213.1|10212.9|10211.5|394
1660084200000|2022-08-09 22:30:00|10213.9|10212.8|10214.1|10213|10214.5|10213.2|10213.7|10212.4|284
1660084500000|2022-08-09 22:35:00|10214.2|10213.1|10214.1|10213|10214.3|10213.2|10213|10212|355
1660084800000|2022-08-09 22:40:00|10214|10213.1|10212.7|10211.5|10214.1|10213.1|10212.5|10211.4|208
1660085100000|2022-08-09 22:45:00|10212.6|10211.7|10213.3|10212|10213.6|10212.3|10211.6|10210.7|275
1660085400000|2022-08-09 22:50:00|10213.4|10212.1|10212.8|10211.9|10213.9|10212.8|10212.3|10211.4|294
1660085700000|2022-08-09 22:55:00|10212.7|10211.8|10206.8|10205.9|10212.7|10211.8|10205.8|10204.9|598
1660086000000|2022-08-09 23:00:00|10206.5|10205.6|10208.4|10207.2|10208.8|10207.9|10205.8|10204.8|408
1660086300000|2022-08-09 23:05:00|10208.3|10207.4|10208.6|10207.7|10208.9|10208|10207.7|10206.8|298
1660086600000|2022-08-09 23:10:00|10208.7|10207.6|10208.8|10207.9|10209.3|10208.2|10208.4|10207.2|125
1660086900000|2022-08-09 23:15:00|10208.9|10208|10209.1|10208.2|10210|10209.1|10208.7|10207.8|177
1660087200000|2022-08-09 23:20:00|10208.9|10208|10209.4|10208.3|10210.5|10209.5|10208.6|10207.6|296
1660087500000|2022-08-09 23:25:00|10209.5|10208.2|10209.3|10208.4|10210.2|10209.2|10208.5|10207.6|267
1660087800000|2022-08-09 23:30:00|10209.4|10208.5|10209.3|10208.4|10209.7|10208.7|10208.5|10207.6|271
1660088100000|2022-08-09 23:35:00|10209.2|10208.3|10206|10205.4|10210|10209.1|10205.7|10204.9|246
1660088400000|2022-08-09 23:40:00|10206.1|10205.2|10208.6|10207.7|10209.4|10208.4|10206.1|10205.2|247
1660088700000|2022-08-09 23:45:00|10208.7|10207.8|10209.7|10208.8|10210|10209.1|10208.6|10207.7|166
1660089000000|2022-08-09 23:50:00|10209.6|10208.7|10208.8|10207.9|10209.7|10208.8|10208.2|10207.4|128
1660089300000|2022-08-09 23:55:00|10208.7|10207.8|10208.6|10207.7|10209|10208.2|10207.8|10207|217
1660089600000|2022-08-10 00:00:00|10208.3|10207.4|10205|10204.1|10209.1|10208.2|10204.6|10203.8|502
1660089900000|2022-08-10 00:05:00|10204.9|10204.3|10205.1|10204.2|10206.1|10205.5|10204.6|10203.9|332
1660090200000|2022-08-10 00:10:00|10205.2|10204.3|10205.7|10204.8|10206.8|10205.9|10203.9|10203.2|290
1660090500000|2022-08-10 00:15:00|10205.6|10204.7|10206.8|10206.2|10206.8|10206.2|10204.5|10203.7|316
1660090800000|2022-08-10 00:20:00|10206.7|10206.1|10205.3|10204.4|10206.8|10206.1|10204.5|10203.8|357
1660091100000|2022-08-10 00:25:00|10205.4|10204.5|10204.1|10203.5|10205.4|10204.5|10203.8|10203|237
1660091400000|2022-08-10 00:30:00|10204.2|10203.6|10205.1|10204.2|10205.3|10204.7|10203.2|10202.6|314
1660091700000|2022-08-10 00:35:00|10205.2|10204.3|10205.7|10205.1|10206.3|10205.6|10204.6|10203.9|200
1660092000000|2022-08-10 00:40:00|10205.6|10205|10205.7|10205.1|10206.5|10205.8|10204.7|10204.1|201
1660092300000|2022-08-10 00:45:00|10205.6|10205|10205.8|10204.9|10206.3|10205.6|10204.8|10204.2|221
1660092600000|2022-08-10 00:50:00|10205.7|10204.8|10209.5|10208.9|10209.9|10209.3|10204.9|10204.2|517
1660092900000|2022-08-10 00:55:00|10209.6|10209|10208.1|10207.5|10210|10209.4|10207.6|10206.8|325
1660093200000|2022-08-10 01:00:00|10207.9|10207.3|10211.3|10210.4|10211.3|10210.6|10207.9|10207.2|304
1660093500000|2022-08-10 01:05:00|10211.2|10210.3|10209.5|10208.9|10211.2|10210.3|10209.2|10208.4|316
1660093800000|2022-08-10 01:10:00|10209.6|10209|10208.7|10207.8|10209.8|10209.1|10208.4|10207.7|156
1660094100000|2022-08-10 01:15:00|10208.5|10207.6|10207.6|10207|10210.1|10209.4|10207.6|10207|448
1660094400000|2022-08-10 01:20:00|10207.7|10207.1|10206.2|10205.3|10207.8|10207.1|10205.7|10205.1|208
1660094700000|2022-08-10 01:25:00|10206.1|10205.5|10208.5|10207.9|10209.2|10208.6|10206|10205.2|211
1660095000000|2022-08-10 01:30:00|10208.4|10207.8|10209.7|10208.8|10210.3|10209.6|10207.5|10206.6|460
1660095300000|2022-08-10 01:35:00|10209.8|10208.9|10210.9|10210.3|10211|10210.3|10208.9|10208.3|306
1660095600000|2022-08-10 01:40:00|10211|10210.4|10214.8|10213.9|10215|10214.4|10210.1|10209.4|361
1660095900000|2022-08-10 01:45:00|10214.7|10214.1|10215.2|10214.3|10216.8|10216|10213.7|10213|362
1660096200000|2022-08-10 01:50:00|10215.4|10214.6|10211.8|10211.2|10215.4|10214.6|10211.6|10210.9|334
1660096500000|2022-08-10 01:55:00|10211.9|10211|10212.5|10211.6|10213.1|10212.3|10211.5|10210.6|227
1660096800000|2022-08-10 02:00:00|10212.4|10211.5|10212.4|10211.5|10213.3|10212.4|10211.2|10210.3|326
1660097100000|2022-08-10 02:05:00|10212.2|10211.3|10214.6|10214|10215.2|10214.4|10211.5|10210.7|385
1660097400000|2022-08-10 02:10:00|10214.7|10214.1|10215.1|10214.5|10215.9|10215.2|10213.7|10212.9|232
1660097700000|2022-08-10 02:15:00|10215|10214.4|10214.7|10213.8|10215.2|10214.4|10213.5|10212.8|255
1660098000000|2022-08-10 02:20:00|10214.8|10214.2|10214.2|10213.3|10215|10214.3|10213.7|10212.9|163
1660098300000|2022-08-10 02:25:00|10214.3|10213.4|10214.9|10214.3|10215.8|10215.1|10213.7|10212.9|214
1660098600000|2022-08-10 02:30:00|10215.1|10214.5|10215.7|10215.1|10216.1|10215.5|10215|10214.4|131
1660098900000|2022-08-10 02:35:00|10215.8|10215.2|10217|10216.4|10217.2|10216.6|10215.7|10215.1|224
1660099200000|2022-08-10 02:40:00|10216.9|10216.3|10216.6|10216|10217.2|10216.6|10216.5|10215.9|135
1660099500000|2022-08-10 02:45:00|10216.5|10215.9|10217.3|10216.7|10218.6|10218|10216.4|10215.7|173
1660099800000|2022-08-10 02:50:00|10217.4|10216.8|10218.9|10218.3|10219.5|10218.9|10217.2|10216.4|236
1660100100000|2022-08-10 02:55:00|10219|10218.4|10218.6|10218|10219.6|10218.8|10218.5|10217.7|127
1660100400000|2022-08-10 03:00:00|10218.5|10217.9|10217.5|10216.9|10219|10218.2|10217.5|10216.8|175
1660100700000|2022-08-10 03:05:00|10217.6|10217|10216.7|10216.1|10217.9|10217.2|10216.3|10215.5|185
1660101000000|2022-08-10 03:10:00|10216.8|10216.2|10216.2|10215.3|10217.4|10216.6|10215.6|10214.8|211
1660101300000|2022-08-10 03:15:00|10216|10215.1|10218.9|10218|10218.9|10218.1|10215.6|10215|176
1660101600000|2022-08-10 03:20:00|10218.8|10217.9|10216.7|10215.8|10218.9|10218.2|10216.4|10215.6|133
1660101900000|2022-08-10 03:25:00|10216.2|10215.6|10214.9|10214.3|10216.6|10215.9|10214.4|10213.7|170
1660102200000|2022-08-10 03:30:00|10215|10214.4|10213.5|10212.9|10215.1|10214.5|10212.6|10212|249
1660102500000|2022-08-10 03:35:00|10213.6|10213|10214|10213.4|10214.1|10213.5|10213|10212.3|119
1660102800000|2022-08-10 03:40:00|10214.1|10213.2|10213.7|10212.8|10214.1|10213.4|10212.6|10212|129
1660103100000|2022-08-10 03:45:00|10213.6|10212.7|10213.8|10212.9|10214.2|10213.5|10213.4|10212.7|124
1660103400000|2022-08-10 03:50:00|10213.7|10213.1|10214.2|10213.3|10215.2|10214.5|10213.5|10212.8|96
1660103700000|2022-08-10 03:55:00|10214|10213.4|10214.4|10213.5|10214.8|10214.1|10213.2|10212.5|155
1660104000000|2022-08-10 04:00:00|10214.5|10213.9|10215|10214.4|10215.4|10214.7|10214.2|10213.5|148
1660104300000|2022-08-10 04:05:00|10214.8|10214.2|10213.7|10213.1|10215|10214.3|10213.6|10213|97
1660104600000|2022-08-10 04:10:00|10213.8|10213.2|10213.3|10212.4|10214.3|10213.4|10213.1|10212.4|128
1660104900000|2022-08-10 04:15:00|10213.1|10212.5|10214.2|10213.6|10214.2|10213.6|10213.1|10212.3|100
1660105200000|2022-08-10 04:20:00|10214.4|10213.5|10212.6|10212|10214.8|10214.1|10212.1|10211.5|172
1660105500000|2022-08-10 04:25:00|10212.7|10212.1|10213.4|10212.8|10214.1|10213.3|10212.6|10211.7|168
1660105800000|2022-08-10 04:30:00|10213.5|10212.9|10213.4|10212.8|10214.5|10213.6|10213.4|10212.7|136
1660106100000|2022-08-10 04:35:00|10213.5|10212.9|10213.8|10212.9|10214.1|10213.5|10213.4|10212.6|100
1660106400000|2022-08-10 04:40:00|10213.7|10212.8|10216.1|10215.5|10216.3|10215.7|10213.6|10212.8|137
1660106700000|2022-08-10 04:45:00|10216.2|10215.6|10215|10214.4|10217|10216.3|10214.7|10214.1|142
1660107000000|2022-08-10 04:50:00|10214.8|10214.2|10214.6|10214|10215.7|10214.9|10214.2|10213.5|142
1660107300000|2022-08-10 04:55:00|10214.5|10213.9|10213.5|10212.9|10215.1|10214.4|10213.2|10212.5|195
1660107600000|2022-08-10 05:00:00|10213.4|10212.8|10214.4|10213.5|10215.6|10214.8|10213.4|10212.7|283
1660107900000|2022-08-10 05:05:00|10214.3|10213.7|10214.7|10214.1|10215.4|10214.6|10214.1|10213.5|145
1660108200000|2022-08-10 05:10:00|10214.6|10214|10214.2|10213.6|10215.3|10214.5|10214|10213.4|219
1660108500000|2022-08-10 05:15:00|10214.3|10213.7|10214.1|10213.5|10215.2|10214.5|10213.6|10213|195
1660108800000|2022-08-10 05:20:00|10214.2|10213.6|10214.7|10214.1|10214.8|10214.2|10214.1|10213.5|206
1660109100000|2022-08-10 05:25:00|10214.6|10214|10214.3|10213.7|10215.8|10215|10213.5|10212.8|158
1660109400000|2022-08-10 05:30:00|10214.5|10213.9|10218.2|10217.6|10218.5|10217.8|10214.5|10213.8|171
1660109700000|2022-08-10 05:35:00|10218.3|10217.7|10217.6|10216.7|10219|10218.3|10217.4|10216.7|220
1660110000000|2022-08-10 05:40:00|10217.7|10216.8|10217.5|10216.9|10218.3|10217.5|10216.7|10215.9|228
1660110300000|2022-08-10 05:45:00|10217.4|10216.8|10217.1|10216.2|10217.6|10217|10215.1|10214.4|271
1660110600000|2022-08-10 05:50:00|10217.2|10216.3|10215.6|10214.7|10217.8|10217.2|10215.2|10214.6|261
1660110900000|2022-08-10 05:55:00|10215.5|10214.6|10212.2|10211.3|10215.9|10215.3|10211.9|10210.8|385
1660111200000|2022-08-10 06:00:00|10212.3|10211.4|10212.6|10212|10212.8|10212.2|10210|10209.1|517
1660111500000|2022-08-10 06:05:00|10213|10212.4|10212.1|10211.5|10213.3|10212.6|10211.2|10210.5|373
1660111800000|2022-08-10 06:10:00|10212.2|10211.6|10212.8|10211.9|10214.8|10214.2|10212.2|10211.6|399
1660112100000|2022-08-10 06:15:00|10212.7|10211.8|10210.3|10209.4|10212.8|10211.9|10207.4|10206.6|466
1660112400000|2022-08-10 06:20:00|10210.5|10209.6|10208.6|10208|10211.3|10210.4|10207.8|10207.2|408
1660112700000|2022-08-10 06:25:00|10208.5|10207.9|10207.6|10207|10209.1|10208.5|10207.3|10206.7|288
1660113000000|2022-08-10 06:30:00|10207.7|10207.1|10208|10207.4|10209.1|10208.5|10205.9|10205.3|555
1660113300000|2022-08-10 06:35:00|10208.2|10207.6|10206.5|10205.9|10209.3|10208.6|10206.2|10205.6|442
1660113600000|2022-08-10 06:40:00|10206.6|10206|10209.1|10208.5|10209.5|10208.9|10206|10205.2|349
1660113900000|2022-08-10 06:45:00|10208.8|10208.2|10209.8|10209.2|10212.2|10211.6|10208.1|10207.4|404
1660114200000|2022-08-10 06:50:00|10209.7|10209.1|10208.6|10208|10210.1|10209.5|10205.5|10204.7|396
1660114500000|2022-08-10 06:55:00|10208.7|10208.1|10212|10211.1|10212.3|10211.7|10208.1|10207.5|386
1660114800000|2022-08-10 07:00:00|10211.5|10210.9|10216|10215.4|10216.8|10216.1|10208.6|10207.9|863
1660115100000|2022-08-10 07:05:00|10215.8|10215.2|10215.6|10215|10218.4|10217.8|10213.8|10213.2|712
1660115400000|2022-08-10 07:10:00|10215.7|10215.1|10210.2|10209.6|10216.7|10216.1|10210.2|10209.6|509
1660115700000|2022-08-10 07:15:00|10210.3|10209.7|10212.3|10211.7|10214.6|10213.9|10208.6|10207.9|585
1660116000000|2022-08-10 07:20:00|10212.4|10211.8|10210.6|10210|10215.5|10214.9|10210|10209.4|734
1660116300000|2022-08-10 07:25:00|10210.7|10210.1|10212.4|10211.8|10213.8|10212.9|10209.2|10208.3|624
1660116600000|2022-08-10 07:30:00|10212.6|10211.7|10211.4|10210.8|10213.9|10213.2|10209.8|10209.2|697
1660116900000|2022-08-10 07:35:00|10211.5|10210.9|10211.1|10210.5|10213.8|10213.2|10209.7|10208.9|567
1660117200000|2022-08-10 07:40:00|10211|10210.4|10211.7|10211.1|10212.9|10212.1|10209.2|10208.6|471
1660117500000|2022-08-10 07:45:00|10211.8|10211.2|10214.6|10214|10215.7|10215.1|10211.6|10210.9|546
1660117800000|2022-08-10 07:50:00|10214.7|10214.1|10214.1|10213.5|10215.8|10215.2|10213.5|10212.8|510
1660118100000|2022-08-10 07:55:00|10214.3|10213.7|10211.1|10210.2|10216|10215.4|10210.9|10210.1|555
1660118400000|2022-08-10 08:00:00|10210.9|10210|10206.2|10205.3|10212|10211.2|10204.5|10203.7|674
1660118700000|2022-08-10 08:05:00|10206.3|10205.4|10205.6|10205|10207|10206.4|10202.4|10201.8|744
1660119000000|2022-08-10 08:10:00|10205.8|10204.9|10204.1|10203.5|10206.6|10206|10202.8|10202.2|594
1660119300000|2022-08-10 08:15:00|10204.3|10203.7|10204.3|10203.7|10206.6|10206|10203.1|10202.4|427
1660119600000|2022-08-10 08:20:00|10204.6|10204|10207.5|10206.9|10209.4|10208.4|10204.1|10203.3|538
1660119900000|2022-08-10 08:25:00|10207.4|10206.8|10214.4|10213.5|10214.9|10214.3|10206.6|10206|682
1660120200000|2022-08-10 08:30:00|10214.5|10213.6|10217.4|10216.5|10218.6|10218|10211.9|10211.3|658
1660120500000|2022-08-10 08:35:00|10217.2|10216.3|10217.1|10216.5|10217.7|10217.1|10213.5|10212.7|564
1660120800000|2022-08-10 08:40:00|10217.3|10216.7|10224|10223.1|10226.4|10225.6|10217.1|10216.5|782
1660121100000|2022-08-10 08:45:00|10224.1|10223.2|10219.8|10218.9|10224.2|10223.6|10219.2|10218.6|571
1660121400000|2022-08-10 08:50:00|10219.6|10219|10220.1|10219.5|10222.3|10221.6|10217.4|10216.6|484
1660121700000|2022-08-10 08:55:00|10220|10219.4|10222.7|10222.1|10224|10223.4|10218.5|10217.9|463
1660122000000|2022-08-10 09:00:00|10222.8|10222.2|10219.6|10218.7|10224.2|10223.6|10217.5|10216.8|531
1660122300000|2022-08-10 09:05:00|10219.4|10218.8|10221.1|10220.5|10221.2|10220.5|10218.6|10218|429
1660122600000|2022-08-10 09:10:00|10221|10220.4|10221.7|10220.8|10221.9|10221.3|10218.8|10218.2|502
1660122900000|2022-08-10 09:15:00|10221.6|10221|10223.1|10222.5|10225|10224.4|10221.6|10221|536
1660123200000|2022-08-10 09:20:00|10223.2|10222.6|10224.1|10223.5|10224.3|10223.6|10222|10221.4|447
1660123500000|2022-08-10 09:25:00|10224|10223.4|10227.7|10227.1|10227.9|10227.3|10223.2|10222.6|657
1660123800000|2022-08-10 09:30:00|10227.8|10227.2|10228|10227.4|10230.8|10230.1|10227.8|10227.2|506
1660124100000|2022-08-10 09:35:00|10228.1|10227.5|10229.6|10229|10231.2|10230.6|10228|10227.4|533
1660124400000|2022-08-10 09:40:00|10229.9|10229.3|10223.6|10223|10230.3|10229.6|10222.9|10222.3|498
1660124700000|2022-08-10 09:45:00|10223.7|10223.1|10225.4|10224.8|10226.7|10226|10222|10221.4|461
1660125000000|2022-08-10 09:50:00|10226.1|10225.5|10229.5|10228.9|10230.7|10230.1|10225.9|10225.3|383
1660125300000|2022-08-10 09:55:00|10229.4|10228.8|10227.6|10227|10229.8|10229.2|10227.5|10226.8|455
1660125600000|2022-08-10 10:00:00|10227.9|10227.3|10226.3|10225.7|10227.9|10227.3|10224|10223.4|373
1660125900000|2022-08-10 10:05:00|10226.5|10225.9|10226.5|10225.6|10226.7|10226.1|10223.1|10222.4|344
1660126200000|2022-08-10 10:10:00|10226.4|10225.5|10230.4|10229.8|10230.5|10229.9|10225.6|10224.7|461
1660126500000|2022-08-10 10:15:00|10230.3|10229.4|10228.8|10227.9|10231.2|10230.4|10227.8|10227.1|476
1660126800000|2022-08-10 10:20:00|10228.9|10228|10227.9|10227.3|10229.7|10229|10226.4|10225.8|461
1660127100000|2022-08-10 10:25:00|10228|10227.4|10227|10226.4|10229.2|10228.4|10226.4|10225.7|438
1660127400000|2022-08-10 10:30:00|10226.7|10226.1|10231.5|10230.9|10231.7|10231.1|10225.5|10224.9|480
1660127700000|2022-08-10 10:35:00|10231.4|10230.8|10233.5|10232.9|10236.4|10235.8|10231.3|10230.7|584
1660128000000|2022-08-10 10:40:00|10233.6|10233|10237.5|10236.9|10237.8|10237.2|10232.4|10231.8|538
1660128300000|2022-08-10 10:45:00|10237.6|10237|10235.6|10235|10238.4|10237.8|10235.4|10234.8|367
1660128600000|2022-08-10 10:50:00|10235.7|10235.1|10239.1|10238.5|10239.8|10239.2|10235.7|10235|505
1660128900000|2022-08-10 10:55:00|10239.2|10238.6|10242|10241.4|10245.7|10245.1|10239.2|10238.6|772
1660129200000|2022-08-10 11:00:00|10241.9|10241.3|10238.6|10237.7|10243.3|10242.4|10237.9|10237.3|533
1660129500000|2022-08-10 11:05:00|10238.5|10237.6|10238|10237.4|10240.1|10239.5|10237.9|10237.3|535
1660129800000|2022-08-10 11:10:00|10237.9|10237.3|10238.4|10237.8|10240.1|10239.5|10235.9|10235.2|416
1660130100000|2022-08-10 11:15:00|10238.5|10237.9|10236.1|10235.2|10241.4|10240.8|10234.6|10234|534
1660130400000|2022-08-10 11:20:00|10236|10235.1|10242.4|10241.8|10243.4|10242.6|10236|10235.1|580
1660130700000|2022-08-10 11:25:00|10242.3|10241.7|10249.5|10248.6|10250.9|10250.1|10242.3|10241.6|714
1660131000000|2022-08-10 11:30:00|10249.4|10248.5|10247.8|10247.2|10250.5|10249.6|10244.1|10243.4|594
1660131300000|2022-08-10 11:35:00|10247.7|10247.1|10247.3|10246.7|10249|10248.3|10245.2|10244.6|475
1660131600000|2022-08-10 11:40:00|10247.4|10246.8|10247.3|10246.7|10247.8|10247.2|10243.8|10243.2|379
1660131900000|2022-08-10 11:45:00|10247.2|10246.6|10248.8|10248.2|10249.5|10248.9|10244.8|10244.2|465
1660132200000|2022-08-10 11:50:00|10248.7|10248.1|10257.2|10256.3|10257.8|10257|10247.5|10246.9|614
1660132500000|2022-08-10 11:55:00|10257.1|10256.5|10258.7|10258.1|10261.4|10260.8|10254.4|10253.8|894
1660132800000|2022-08-10 12:00:00|10258.9|10258.3|10255.9|10255.3|10259.3|10258.7|10254.4|10253.6|683
1660133100000|2022-08-10 12:05:00|10256|10255.4|10253.4|10252.8|10257.3|10256.7|10252|10251.2|696
1660133400000|2022-08-10 12:10:00|10253.5|10252.9|10251.6|10251|10255.9|10255.3|10251.5|10250.9|712
1660133700000|2022-08-10 12:15:00|10251.8|10251.2|10253.4|10252.8|10253.8|10253.2|10248.5|10247.9|765
1660134000000|2022-08-10 12:20:00|10253.3|10252.7|10253.6|10253|10254.9|10254.3|10249.9|10249.2|773
1660134300000|2022-08-10 12:25:00|10253.7|10253.1|10247.3|10241.3|10257.8|10257.2|10246.5|10240.8|1231
1660134600000|2022-08-10 12:30:00|10247.2|10241.2|10308.1|10307.2|10326.7|10325.2|10246.1|10240.1|2515
1660134900000|2022-08-10 12:35:00|10308|10307|10334.7|10333.8|10336.8|10335.9|10306.9|10305.5|2235
1660135200000|2022-08-10 12:40:00|10335.2|10334.3|10337.9|10337.3|10346.7|10345.8|10327.5|10326.6|1849
1660135500000|2022-08-10 12:45:00|10338.1|10337.2|10342.9|10342|10345.1|10344.3|10332.3|10331.4|1752
1660135800000|2022-08-10 12:50:00|10342.8|10341.9|10332.6|10331.7|10343|10342.1|10328.4|10327.5|1716
1660136100000|2022-08-10 12:55:00|10332.7|10331.8|10324.7|10323.8|10335.2|10334.3|10324.5|10323.6|1628
1660136400000|2022-08-10 13:00:00|10324.8|10323.9|10328|10327.4|10330.5|10329.8|10316.5|10315.6|1670
1660136700000|2022-08-10 13:05:00|10327.9|10327.3|10327.4|10326.5|10335.5|10334.8|10323.2|10322.3|1638
1660137000000|2022-08-10 13:10:00|10327.2|10326.3|10310.8|10309.9|10327.7|10326.8|10310.6|10309.9|1375
1660137300000|2022-08-10 13:15:00|10310.7|10309.8|10317.6|10317|10320.6|10319.7|10310|10309.1|1313
1660137600000|2022-08-10 13:20:00|10318.1|10317.5|10320.3|10319.4|10323.4|10322.7|10314.5|10313.9|1198
1660137900000|2022-08-10 13:25:00|10320.2|10319.6|10320.6|10320|10324.7|10324|10318.6|10318|980
1660138200000|2022-08-10 13:30:00|10320.7|10320.1|10321.4|10320.5|10325.8|10324.9|10310.3|10309.7|1563
1660138500000|2022-08-10 13:35:00|10321.3|10320.4|10306.9|10306.3|10323.3|10322.4|10305.7|10305.1|1372
1660138800000|2022-08-10 13:40:00|10307|10306.4|10310|10309.1|10313.2|10312.6|10305.9|10305.2|1369
1660139100000|2022-08-10 13:45:00|10309.9|10309|10315.3|10314.7|10315.6|10314.9|10307.6|10306.8|1246
1660139400000|2022-08-10 13:50:00|10315.2|10314.6|10316.3|10315.7|10322.5|10321.9|10312.2|10311.6|1196
1660139700000|2022-08-10 13:55:00|10316.4|10315.8|10322.6|10322|10324.8|10323.9|10313.5|10312.8|1267
1660140000000|2022-08-10 14:00:00|10322.5|10321.9|10331|10330.1|10335.4|10334.6|10318.5|10317.6|1569
1660140300000|2022-08-10 14:05:00|10331.6|10330.7|10332.3|10331.7|10333.3|10332.7|10323.8|10323.2|1431
1660140600000|2022-08-10 14:10:00|10332.5|10331.9|10329.6|10329|10339|10338.4|10329.5|10328.9|1242
1660140900000|2022-08-10 14:15:00|10329.7|10329.1|10330.6|10330|10336.4|10335.5|10327.9|10327.2|1234
1660141200000|2022-08-10 14:20:00|10330.7|10330.1|10334.5|10333.9|10334.7|10334.1|10325.2|10324.4|1277
1660141500000|2022-08-10 14:25:00|10334.7|10334.1|10343.1|10342.5|10343.8|10343.1|10334.2|10333.5|1114
1660141800000|2022-08-10 14:30:00|10342.7|10342.1|10347.3|10346.4|10351.8|10350.9|10341.6|10341|1321
1660142100000|2022-08-10 14:35:00|10347.1|10346.2|10344.3|10343.4|10347.1|10346.2|10338.3|10337.4|1167
1660142400000|2022-08-10 14:40:00|10344.7|10343.8|10350.3|10349.7|10354.2|10353.5|10344|10343.1|1287
1660142700000|2022-08-10 14:45:00|10350.1|10349.5|10347.6|10346.7|10353.6|10353|10343.6|10342.7|1256
1660143000000|2022-08-10 14:50:00|10347.7|10346.8|10350.6|10350|10351.6|10351|10346.2|10345.5|1163
1660143300000|2022-08-10 14:55:00|10350.5|10349.9|10355.6|10355|10357.3|10356.7|10349.7|10349.1|1294
1660143600000|2022-08-10 15:00:00|10355.7|10355.1|10362.9|10362.3|10369.5|10368|10353.8|10353.2|1230
1660143900000|2022-08-10 15:05:00|10363|10362.1|10367.7|10366.8|10367.9|10367|10361.6|10360.8|1189
1660144200000|2022-08-10 15:10:00|10367.5|10366.6|10354.7|10353.8|10368.5|10367.9|10352.3|10351.6|1311
1660144500000|2022-08-10 15:15:00|10355|10354.1|10345.4|10344.8|10356.2|10355.3|10343.4|10342.6|1196
1660144800000|2022-08-10 15:20:00|10345.5|10344.9|10352.8|10351.9|10352.9|10352|10344.9|10344.2|921
1660145100000|2022-08-10 15:25:00|10352.7|10351.8|10351.4|10350.5|10352.7|10351.8|10345.3|10344.6|1073
1660145400000|2022-08-10 15:30:00|10351.5|10350.6|10342|10341.4|10352.6|10351.7|10341.5|10340.7|1087
1660145700000|2022-08-10 15:35:00|10342.1|10341.1|10335.2|10334.3|10343|10342.1|10334.3|10333.4|1058
1660146000000|2022-08-10 15:40:00|10335.1|10334.2|10332.5|10331.9|10337.3|10336.4|10329.3|10328.4|934
1660146300000|2022-08-10 15:45:00|10332.3|10331.7|10335|10334.4|10335.2|10334.6|10330.1|10329.5|966
1660146600000|2022-08-10 15:50:00|10335.1|10334.5|10336.5|10335.9|10337.3|10336.7|10332.6|10332|748
1660146900000|2022-08-10 15:55:00|10336.6|10335.7|10334|10333.4|10336.6|10336|10330.1|10329.4|863
1660147200000|2022-08-10 16:00:00|10334.2|10333.3|10330.1|10329.2|10336.3|10335.5|10326.4|10325.5|909
1660147500000|2022-08-10 16:05:00|10329.8|10328.9|10332.6|10332|10334.3|10333.7|10324.9|10324|924
1660147800000|2022-08-10 16:10:00|10332.7|10332.1|10330.7|10330.1|10334.6|10333.9|10329.1|10328.4|831
1660148100000|2022-08-10 16:15:00|10330.8|10330.2|10324.1|10323.5|10331.8|10331|10323.3|10322.6|944
1660148400000|2022-08-10 16:20:00|10324.4|10323.8|10321.2|10320.3|10325.4|10324.8|10317.8|10316.9|792
1660148700000|2022-08-10 16:25:00|10321.1|10320.5|10322.3|10321.7|10322.3|10321.7|10319.5|10318.7|610
1660149000000|2022-08-10 16:30:00|10322.2|10321.6|10321.7|10320.8|10325.6|10325|10321.3|10320.6|765
1660149300000|2022-08-10 16:35:00|10321.8|10320.9|10324.6|10324|10327|10326.1|10321.8|10320.9|784
1660149600000|2022-08-10 16:40:00|10324.7|10324.1|10321.5|10320.9|10325.7|10325|10321.4|10320.5|608
1660149900000|2022-08-10 16:45:00|10321.4|10320.8|10317.2|10316.6|10322.8|10322.2|10317.2|10316.6|619
1660150200000|2022-08-10 16:50:00|10317.1|10316.5|10321.1|10320.5|10322.3|10321.7|10317.1|10316.5|646
1660150500000|2022-08-10 16:55:00|10321.5|10320.9|10325.4|10324.8|10325.8|10325.1|10321.2|10320.3|607
1660150800000|2022-08-10 17:00:00|10325.5|10324.9|10322.4|10321.8|10326|10325.4|10321|10320.4|819
1660151100000|2022-08-10 17:05:00|10322.1|10321.5|10326.9|10326|10327|10326.3|10321.3|10320.6|626
1660151400000|2022-08-10 17:10:00|10326.8|10325.9|10325.6|10325|10328.7|10328.1|10324.6|10323.9|649
1660151700000|2022-08-10 17:15:00|10325.5|10324.9|10326|10325.4|10326.2|10325.6|10322|10321.4|525
1660152000000|2022-08-10 17:20:00|10325.6|10325|10325.9|10325.3|10326.4|10325.8|10323.6|10323|502
1660152300000|2022-08-10 17:25:00|10326|10325.4|10319.5|10318.9|10326|10325.4|10319|10318.4|575
1660152600000|2022-08-10 17:30:00|10319.6|10319|10322.2|10321.6|10323.2|10322.6|10319.3|10318.7|574
1660152900000|2022-08-10 17:35:00|10322.1|10321.5|10325.1|10324.5|10325.1|10324.5|10321.5|10320.9|444
1660153200000|2022-08-10 17:40:00|10325.4|10324.8|10324.2|10323.6|10326.2|10325.6|10321.4|10320.8|674
1660153500000|2022-08-10 17:45:00|10324.5|10323.9|10319.8|10319.2|10325.1|10324.3|10319.6|10318.8|705
1660153800000|2022-08-10 17:50:00|10319.9|10319.3|10320.1|10319.5|10323|10322.4|10319.6|10319|531
1660154100000|2022-08-10 17:55:00|10320.2|10319.6|10317|10316.4|10320.6|10320|10316.6|10316|649
1660154400000|2022-08-10 18:00:00|10316.8|10316.2|10317.7|10317.1|10317.8|10317.2|10313.6|10313|645
1660154700000|2022-08-10 18:05:00|10317.9|10317.3|10314.7|10314.1|10319.4|10318.8|10314.2|10313.6|701
1660155000000|2022-08-10 18:10:00|10314.8|10314.2|10312.6|10311.7|10316.3|10315.7|10312.2|10311.4|747
1660155300000|2022-08-10 18:15:00|10312.5|10311.9|10310|10309.4|10315.4|10314.7|10308|10307.4|731
1660155600000|2022-08-10 18:20:00|10310.1|10309.5|10306.5|10305.9|10311.5|10310.9|10305|10304.4|683
1660155900000|2022-08-10 18:25:00|10306.4|10305.8|10302.6|10302|10308.4|10307.8|10302.6|10302|861
1660156200000|2022-08-10 18:30:00|10302.7|10302.1|10306.1|10305.5|10308.1|10307.5|10302.6|10302|949
1660156500000|2022-08-10 18:35:00|10306.2|10305.6|10311.4|10310.5|10311.8|10311.2|10305.7|10305|731
1660156800000|2022-08-10 18:40:00|10311.3|10310.7|10311|10310.4|10314.5|10313.7|10310.4|10309.8|743
1660157100000|2022-08-10 18:45:00|10311.1|10310.5|10306.2|10305.6|10311.6|10311|10305.6|10305|664
1660157400000|2022-08-10 18:50:00|10306.1|10305.5|10305.8|10305.2|10308.6|10308|10304.8|10304.2|668
1660157700000|2022-08-10 18:55:00|10305.7|10305.1|10304.2|10303.6|10306.3|10305.7|10302.9|10302.3|742
1660158000000|2022-08-10 19:00:00|10304.1|10303.5|10302.4|10301.8|10304.3|10303.7|10300|10299.3|760
1660158300000|2022-08-10 19:05:00|10302.5|10301.9|10301.2|10300.6|10303.2|10302.6|10299.2|10298.6|628
1660158600000|2022-08-10 19:10:00|10301|10300.4|10297|10296.4|10301.4|10300.6|10296.5|10295.8|582
1660158900000|2022-08-10 19:15:00|10297.1|10296.5|10298.5|10297.6|10298.7|10297.8|10295.1|10294.2|741
1660159200000|2022-08-10 19:20:00|10298.4|10297.5|10302|10301.1|10302.3|10301.6|10297.8|10297.1|624
1660159500000|2022-08-10 19:25:00|10302.1|10301.2|10302.8|10302.2|10304.5|10303.6|10300.5|10299.7|498
1660159800000|2022-08-10 19:30:00|10302.7|10302.1|10298.6|10297.7|10302.7|10302.1|10298.4|10297.7|467
1660160100000|2022-08-10 19:35:00|10298.3|10297.6|10301.7|10301.1|10304.6|10304|10298.2|10297.6|525
1660160400000|2022-08-10 19:40:00|10301.6|10301|10303.8|10303.2|10303.9|10303.3|10299.7|10298.8|528
1660160700000|2022-08-10 19:45:00|10303.9|10303.3|10303.4|10302.8|10303.9|10303.3|10301.7|10301.1|440
1660161000000|2022-08-10 19:50:00|10303.7|10303.1|10304.2|10303.6|10305.4|10304.7|10302.7|10302.1|487
1660161300000|2022-08-10 19:55:00|10304|10303.4|10303.8|10303.2|10306|10305.4|10303.1|10302.5|489
1660161600000|2022-08-10 20:00:00|10303.5|10302.9|10300.9|10300.3|10304.2|10303.5|10300.9|10300.2|404
1660161900000|2022-08-10 20:05:00|10301|10300.4|10301.3|10300.4|10302.9|10302.3|10300.9|10300.1|288
1660162200000|2022-08-10 20:10:00|10301.2|10300.3|10301.4|10300.8|10302.7|10302|10301|10300.3|319
1660162500000|2022-08-10 20:15:00|10301.5|10300.9|10302.1|10301.2|10302.5|10301.8|10301.2|10300.4|270
1660162800000|2022-08-10 20:20:00|10302.2|10301.3|10301.7|10300.8|10303.4|10302.5|10301.1|10300.2|269
1660163100000|2022-08-10 20:25:00|10301.8|10300.9|10300.8|10299.9|10301.8|10301.1|10300.3|10299.5|242
1660163400000|2022-08-10 20:30:00|10300.9|10300|10300.7|10299.8|10302.4|10301.6|10300.6|10299.7|145
1660163700000|2022-08-10 20:35:00|10300.8|10299.9|10297.6|10297|10301.2|10300.3|10297.5|10296.8|321
1660164000000|2022-08-10 20:40:00|10297.5|10296.9|10298.9|10298|10299.2|10298.3|10297.1|10296.4|190
1660164300000|2022-08-10 20:45:00|10299|10297.9|10297.6|10297|10300.3|10299.6|10297|10296.3|411
1660164600000|2022-08-10 20:50:00|10297.8|10296.9|10297.8|10296.9|10298.2|10297.5|10296.3|10295.2|654
1660164900000|2022-08-10 20:55:00|10298|10297.1|10300.8|10298.8|10301|10299.5|10297.8|10295.7|798
1660165200000|2022-08-10 21:00:00|10300.9|10298.7|10302.7|10299.2|10303|10299.6|10300.6|10296.3|84
1660165500000|2022-08-10 21:05:00|10302.8|10299.8|10300.7|10296.5|10302.8|10299.9|10300.4|10296.3|101
1660165800000|2022-08-10 21:10:00|10302|10296.6|10301.3|10296.3|10302.6|10297.8|10299.9|10295.4|177
1660166100000|2022-08-10 21:15:00|10301.1|10296.4|10301.1|10296.8|10302.8|10298|10299.4|10295.5|106
1660166400000|2022-08-10 21:20:00|10301.6|10296.6|10300.9|10297.2|10302.9|10298.3|10300.2|10295.3|126
1660166700000|2022-08-10 21:25:00|10301|10297.3|10300.8|10297.5|10302.3|10298.7|10300.1|10296.5|1184
1660167000000|2022-08-10 21:30:00|10301.1|10297.8|10301.2|10297.5|10301.7|10298.9|10299.7|10296.9|859
1660167300000|2022-08-10 21:35:00|10301.1|10297.6|10300.5|10297.8|10301.5|10298.7|10299.3|10296.8|427
1660167600000|2022-08-10 21:40:00|10300.4|10297.7|10300.6|10298.3|10301.7|10298.4|10299.5|10296.6|1206
1660167900000|2022-08-10 21:45:00|10300.7|10298.4|10301.1|10298.1|10302.3|10298.7|10300.3|10296.8|755
1660168200000|2022-08-10 21:50:00|10301|10298|10301.3|10297.9|10301.6|10298.7|10300|10297.8|244
1660168500000|2022-08-10 21:55:00|10301.4|10297.8|10300.8|10298.3|10302.2|10300|10299.8|10297|829
1660168800000|2022-08-10 22:00:00|10300.7|10298.4|10303|10301.7|10303|10301.7|10300.7|10298.3|471
1660169100000|2022-08-10 22:05:00|10303.6|10301.1|10303.4|10302.5|10306|10304.4|10302.7|10301.1|361
1660169400000|2022-08-10 22:10:00|10303.5|10302.3|10303.6|10302.1|10303.7|10302.6|10300.7|10299.5|552
1660169700000|2022-08-10 22:15:00|10303.5|10302|10300|10299.1|10303.5|10302|10299.7|10298.4|508
1660170000000|2022-08-10 22:20:00|10299.9|10299|10298.3|10297.4|10300.3|10299|10298.2|10297.4|557
1660170300000|2022-08-10 22:25:00|10298.4|10297.5|10299.7|10298.6|10300.2|10299.1|10298.2|10297.1|479
1660170600000|2022-08-10 22:30:00|10299.8|10298.5|10299.6|10298.5|10300.2|10299|10298.5|10297.6|411
1660170900000|2022-08-10 22:35:00|10299.5|10298.6|10300.3|10299.4|10301.4|10300.1|10299.4|10298.3|351
1660171200000|2022-08-10 22:40:00|10300.5|10299.1|10302.5|10301.6|10303|10302.1|10300.1|10299.1|274
1660171500000|2022-08-10 22:45:00|10302.4|10301.5|10301.2|10300.3|10302.7|10301.8|10301|10300.1|285
1660171800000|2022-08-10 22:50:00|10301.3|10300.4|10300.4|10299.5|10302|10300.9|10300.3|10299.4|180
1660172100000|2022-08-10 22:55:00|10300.5|10299.3|10302.5|10301.6|10302.9|10302|10300.1|10299.1|285
1660172400000|2022-08-10 23:00:00|10302.6|10301.7|10302.4|10301.5|10303.1|10302.1|10301.9|10301.1|289
1660172700000|2022-08-10 23:05:00|10302.3|10301.4|10301.5|10300.6|10302.6|10301.7|10300.4|10299.5|331
1660173000000|2022-08-10 23:10:00|10301.4|10300.5|10302.6|10301.7|10302.9|10302|10301.3|10300.3|328
1660173300000|2022-08-10 23:15:00|10302.5|10301.6|10301.3|10300.4|10302.5|10301.7|10300.6|10299.8|272
1660173600000|2022-08-10 23:20:00|10301.2|10300.3|10302.2|10301.3|10302.4|10301.5|10300.5|10299.6|376
1660173900000|2022-08-10 23:25:00|10302.1|10301.2|10302.1|10301.2|10302.6|10301.8|10301.4|10300.7|308
1660174200000|2022-08-10 23:30:00|10302|10301.1|10300.4|10299.5|10302.3|10301.2|10300.4|10299.5|262
1660174500000|2022-08-10 23:35:00|10300.5|10299.6|10300.7|10299.8|10301.1|10300.3|10299.6|10298.6|321
1660174800000|2022-08-10 23:40:00|10300.8|10299.9|10302.7|10301.8|10302.8|10301.9|10300.7|10299.8|405
1660175100000|2022-08-10 23:45:00|10302.8|10301.9|10301.8|10300.9|10302.8|10302|10299.8|10298.9|328
1660175400000|2022-08-10 23:50:00|10301.7|10300.8|10299.8|10298.9|10301.9|10301|10299.6|10298.9|180
1660175700000|2022-08-10 23:55:00|10299.7|10298.8|10299.3|10298.4|10299.8|10299|10298.8|10297.9|231
1660176000000|2022-08-11 00:00:00|10299.4|10298.5|10302.3|10301.7|10302.9|10302.3|10298.8|10297.9|422
1660176300000|2022-08-11 00:05:00|10302.6|10302|10299.8|10298.9|10303.2|10302.5|10298.9|10298.2|401
1660176600000|2022-08-11 00:10:00|10299.2|10298.6|10297.2|10296.6|10299.5|10298.6|10296.8|10296.2|262
1660176900000|2022-08-11 00:15:00|10297.3|10296.7|10296.3|10295.7|10298.1|10297.4|10295.9|10295.3|353
1660177200000|2022-08-11 00:20:00|10296.2|10295.6|10294.7|10293.8|10296.3|10295.7|10294|10293.4|341
1660177500000|2022-08-11 00:25:00|10294.6|10293.7|10296.5|10295.9|10298|10297.1|10294.2|10293.5|410
1660177800000|2022-08-11 00:30:00|10296.6|10296|10295.7|10295.1|10298.5|10297.8|10295.5|10294.6|426
1660178100000|2022-08-11 00:35:00|10295.8|10295.2|10298.2|10297.6|10298.4|10297.7|10294.3|10293.5|445
1660178400000|2022-08-11 00:40:00|10297.8|10297.2|10301.3|10300.4|10301.3|10300.7|10297.6|10296.9|575
1660178700000|2022-08-11 00:45:00|10300.7|10300.1|10303.6|10303|10304.3|10303.7|10300|10299.3|643
1660179000000|2022-08-11 00:50:00|10303.5|10302.9|10299|10298.1|10303.9|10303.2|10298.8|10298.1|511
1660179300000|2022-08-11 00:55:00|10298.9|10298|10298.7|10297.8|10300.9|10300.2|10298.1|10297.3|439
1660179600000|2022-08-11 01:00:00|10298.8|10297.9|10296.7|10296.1|10298.8|10297.9|10294.9|10294.2|517
1660179900000|2022-08-11 01:05:00|10296.8|10296.2|10296.2|10295.6|10297.3|10296.6|10294.8|10294.1|365
1660180200000|2022-08-11 01:10:00|10296.1|10295.5|10295.5|10294.6|10296.7|10296.1|10294.6|10294|449
1660180500000|2022-08-11 01:15:00|10295.3|10294.4|10291.2|10290.6|10296.2|10295.3|10291|10290.2|516
1660180800000|2022-08-11 01:20:00|10291.1|10290.5|10290.2|10289.6|10291.2|10290.6|10289.2|10288.6|584
1660181100000|2022-08-11 01:25:00|10290.1|10289.5|10289.6|10289|10291.5|10290.9|10288.7|10288.1|536
1660181400000|2022-08-11 01:30:00|10289.2|10288.6|10285.7|10285.1|10289.8|10289.2|10285.3|10284.7|560
1660181700000|2022-08-11 01:35:00|10285.6|10285|10286.3|10285.7|10287.9|10287.2|10285.4|10284.7|356
1660182000000|2022-08-11 01:40:00|10286.5|10285.6|10286.8|10286.2|10287.6|10287|10284.3|10283.7|461
1660182300000|2022-08-11 01:45:00|10286.7|10286.1|10289.5|10288.6|10289.7|10288.9|10284.8|10284.2|603
1660182600000|2022-08-11 01:50:00|10289.4|10288.5|10287.7|10287.1|10290.5|10289.7|10287.7|10287.1|308
1660182900000|2022-08-11 01:55:00|10287.6|10287|10288.7|10287.8|10289.2|10288.6|10286.8|10286.2|335
1660183200000|2022-08-11 02:00:00|10288.6|10288|10286.7|10285.8|10288.9|10288.3|10286.1|10285.2|423
1660183500000|2022-08-11 02:05:00|10286.5|10285.9|10286.7|10285.8|10286.8|10286.2|10285|10284.3|325
1660183800000|2022-08-11 02:10:00|10286.5|10285.6|10285.3|10284.7|10286.5|10285.6|10284.6|10284|389
1660184100000|2022-08-11 02:15:00|10285.4|10284.8|10286.9|10286|10287.7|10287|10285.1|10284.5|365
1660184400000|2022-08-11 02:20:00|10287|10286.1|10287.7|10286.8|10288.4|10287.7|10285.9|10285.3|313
1660184700000|2022-08-11 02:25:00|10287.6|10286.7|10288.1|10287.5|10288.4|10287.6|10286.2|10285.6|353
1660185000000|2022-08-11 02:30:00|10288.3|10287.4|10284.9|10284.3|10288.3|10287.4|10284.5|10283.9|432
1660185300000|2022-08-11 02:35:00|10285|10284.4|10283.3|10282.7|10285.5|10284.7|10282.9|10282.2|446
1660185600000|2022-08-11 02:40:00|10283.4|10282.4|10283.2|10282.3|10283.7|10283.1|10282.4|10281.7|367
1660185900000|2022-08-11 02:45:00|10283.3|10282.4|10284.5|10283.9|10284.6|10283.9|10282.8|10282.2|376
1660186200000|2022-08-11 02:50:00|10284.4|10283.8|10284.8|10283.9|10286.9|10286.2|10284.2|10283.6|372
1660186500000|2022-08-11 02:55:00|10284.9|10284.2|10283.8|10283.2|10285.2|10284.6|10282.4|10281.7|501
1660186800000|2022-08-11 03:00:00|10284.2|10283.6|10283.4|10282.8|10286|10285.3|10283.3|10282.6|367
1660187100000|2022-08-11 03:05:00|10283.5|10282.9|10283.1|10282.2|10285.1|10284.3|10282.7|10282.1|312
1660187400000|2022-08-11 03:10:00|10283.2|10282.5|10283.7|10283.1|10283.8|10283.2|10281.8|10281.2|231
1660187700000|2022-08-11 03:15:00|10283.9|10283.3|10285.3|10284.7|10285.4|10284.7|10283.8|10283.2|403
1660188000000|2022-08-11 03:20:00|10285.2|10284.6|10285.6|10285|10286.5|10285.9|10284.4|10283.8|307
1660188300000|2022-08-11 03:25:00|10285.5|10284.9|10287|10286.1|10287.1|10286.4|10285.5|10284.7|248
1660188600000|2022-08-11 03:30:00|10286.9|10286|10287.5|10286.9|10287.5|10286.9|10285.6|10284.9|335
1660188900000|2022-08-11 03:35:00|10287.4|10286.8|10291.2|10290.3|10292.2|10291.6|10287.4|10286.8|422
1660189200000|2022-08-11 03:40:00|10291.3|10290.4|10287.8|10287.2|10291.4|10290.6|10287.5|10286.9|343
1660189500000|2022-08-11 03:45:00|10287.7|10287.1|10286.8|10286.2|10287.9|10287.3|10286.3|10285.7|328
1660189800000|2022-08-11 03:50:00|10286.9|10286.3|10287.4|10286.5|10287.6|10287|10286.2|10285.6|176
1660190100000|2022-08-11 03:55:00|10287.3|10286.4|10288.9|10288.3|10288.9|10288.3|10287.1|10286.3|248
1660190400000|2022-08-11 04:00:00|10289.1|10288.5|10290.2|10289.6|10291|10290.4|10287.3|10286.7|315
1660190700000|2022-08-11 04:05:00|10290.1|10289.5|10291.5|10290.9|10293.6|10293|10289.5|10288.9|428
1660191000000|2022-08-11 04:10:00|10291.6|10291|10290.8|10290.2|10292.1|10291.4|10290.8|10290.2|197
1660191300000|2022-08-11 04:15:00|10290.9|10290.3|10288.8|10288.2|10290.9|10290.3|10288.8|10288.2|190
1660191600000|2022-08-11 04:20:00|10288.9|10288.3|10288.3|10287.7|10289.6|10288.9|10288.2|10287.4|181
1660191900000|2022-08-11 04:25:00|10288.2|10287.6|10286.7|10286.1|10288.3|10287.7|10286.1|10285.5|229
1660192200000|2022-08-11 04:30:00|10287|10286.4|10285.8|10285.2|10287.1|10286.5|10285.1|10284.5|212
1660192500000|2022-08-11 04:35:00|10285.7|10285.1|10287.3|10286.4|10288.8|10288.2|10285.6|10285|347
1660192800000|2022-08-11 04:40:00|10287.4|10286.5|10285.3|10284.7|10287.4|10286.5|10284|10283.4|293
1660193100000|2022-08-11 04:45:00|10285.2|10284.6|10286.1|10285.5|10286.2|10285.6|10284.7|10283.9|213
1660193400000|2022-08-11 04:50:00|10286.2|10285.6|10286.7|10286.1|10286.8|10286.2|10285.2|10284.2|206
1660193700000|2022-08-11 04:55:00|10286.5|10285.9|10283.8|10282.9|10287.2|10286.6|10283.6|10282.8|337
1660194000000|2022-08-11 05:00:00|10283.7|10282.8|10283.2|10282.6|10285.7|10285.1|10282.3|10281.6|316
1660194300000|2022-08-11 05:05:00|10283.3|10282.7|10282.2|10281.6|10283.7|10282.9|10281.4|10280.7|322
1660194600000|2022-08-11 05:10:00|10282.3|10281.7|10279|10278.4|10282.5|10281.9|10278.4|10277.8|307
1660194900000|2022-08-11 05:15:00|10279.1|10278.5|10278.2|10277.6|10279.4|10278.8|10277.7|10277.1|195
1660195200000|2022-08-11 05:20:00|10278.3|10277.7|10277.2|10276.6|10278.4|10277.7|10276.9|10276.2|211
1660195500000|2022-08-11 05:25:00|10277.3|10276.7|10276.5|10275.6|10277.4|10276.7|10275.9|10275.3|251
1660195800000|2022-08-11 05:30:00|10276.6|10276|10279.3|10278.4|10279.6|10278.8|10276.6|10276|411
1660196100000|2022-08-11 05:35:00|10279|10278.3|10283.7|10282.8|10283.8|10283.1|10278.9|10278.3|618
1660196400000|2022-08-11 05:40:00|10283.5|10282.6|10285|10284.4|10285.1|10284.5|10281.9|10281.3|474
1660196700000|2022-08-11 05:45:00|10285.7|10284.8|10285|10284.1|10285.7|10285|10284.2|10283.5|430
1660197000000|2022-08-11 05:50:00|10284.9|10284|10282.8|10282.2|10285.1|10284.2|10282.5|10281.8|350
1660197300000|2022-08-11 05:55:00|10282.9|10282|10282.3|10281.7|10284.6|10284|10282.1|10281.5|335
1660197600000|2022-08-11 06:00:00|10282.1|10281.5|10280.1|10279.5|10285.1|10284.5|10278.7|10278.1|729
1660197900000|2022-08-11 06:05:00|10280.2|10279.6|10285.9|10285.3|10288.2|10287.3|10280.1|10279.4|816
1660198200000|2022-08-11 06:10:00|10286|10285.4|10289.9|10289.3|10290|10289.3|10285|10284.1|770
1660198500000|2022-08-11 06:15:00|10290|10289.1|10297.1|10296.5|10297.6|10296.7|10289|10288.3|822
1660198800000|2022-08-11 06:20:00|10297.3|10296.4|10301.3|10300.7|10302.4|10301.7|10294.6|10293.7|795
1660199100000|2022-08-11 06:25:00|10301.6|10300.5|10297.9|10297.3|10301.6|10300.5|10296.3|10295.7|691
1660199400000|2022-08-11 06:30:00|10298|10297.4|10295.6|10295|10298.2|10297.4|10294.3|10293.5|846
1660199700000|2022-08-11 06:35:00|10295.7|10295.1|10295.3|10294.7|10296.2|10295.6|10292.5|10291.8|689
1660200000000|2022-08-11 06:40:00|10295.2|10294.6|10293.4|10292.8|10295.4|10294.6|10290.6|10289.8|775
1660200300000|2022-08-11 06:45:00|10293.3|10292.7|10297.3|10296.7|10299|10298.4|10292.8|10292.2|818
1660200600000|2022-08-11 06:50:00|10297.4|10296.8|10306.5|10305.6|10307.1|10306.2|10297.2|10296.4|866
1660200900000|2022-08-11 06:55:00|10306.6|10305.7|10312.4|10311.5|10314.4|10313.8|10304.7|10303.8|835
1660201200000|2022-08-11 07:00:00|10312.5|10311.6|10308.4|10307.8|10316.6|10315.7|10307.9|10307.3|1128
1660201500000|2022-08-11 07:05:00|10308.5|10307.9|10312.3|10311.7|10314.6|10314|10308|10307.4|782
1660201800000|2022-08-11 07:10:00|10312.2|10311.6|10313.7|10313.1|10315.7|10315.1|10309.6|10308.9|844
1660202100000|2022-08-11 07:15:00|10313.9|10313.3|10322.1|10321.2|10322.3|10321.4|10312.3|10311.7|905
1660202400000|2022-08-11 07:20:00|10322.2|10321.3|10320.1|10319.5|10324.9|10324.2|10320|10319.2|826
1660202700000|2022-08-11 07:25:00|10320.2|10319.6|10321.8|10320.9|10322.2|10321.4|10316.7|10315.9|707
1660203000000|2022-08-11 07:30:00|10321.9|10321|10327.8|10326.9|10329.9|10329|10320.9|10320.1|703
1660203300000|2022-08-11 07:35:00|10327.6|10326.7|10325.8|10324.9|10327.9|10327.1|10323.2|10322.4|770
1660203600000|2022-08-11 07:40:00|10325.7|10324.8|10328.6|10328|10329.4|10328.5|10323.5|10322.6|799
1660203900000|2022-08-11 07:45:00|10328.7|10327.8|10332.1|10331.2|10332.9|10332|10326.5|10325.6|815
1660204200000|2022-08-11 07:50:00|10331.6|10330.7|10330|10329.4|10332.4|10331.5|10327.7|10326.8|772
1660204500000|2022-08-11 07:55:00|10330.1|10329.5|10326.3|10325.4|10332.3|10331.5|10324.6|10324|808
1660204800000|2022-08-11 08:00:00|10326.2|10325.3|10322.2|10321.3|10326.6|10325.7|10321.5|10320.7|827
1660205100000|2022-08-11 08:05:00|10321.8|10320.9|10324|10323.1|10324|10323.1|10319|10318.2|837
1660205400000|2022-08-11 08:10:00|10323.8|10323.4|10328.6|10328|10330.3|10329.6|10323.4|10322.5|796
1660205700000|2022-08-11 08:15:00|10328.5|10327.9|10328.7|10327.8|10330.3|10329.7|10327.6|10326.8|617
1660206000000|2022-08-11 08:20:00|10328.6|10327.7|10327.2|10326.6|10330.5|10329.9|10325.5|10324.9|712
1660206300000|2022-08-11 08:25:00|10327.1|10326.5|10322.7|10322.1|10327.9|10327.3|10322.1|10321.5|700
1660206600000|2022-08-11 08:30:00|10323|10322.4|10325.5|10324.9|10325.5|10324.9|10319.8|10319|704
1660206900000|2022-08-11 08:35:00|10325.4|10324.8|10328.3|10327.4|10330.2|10329.6|10325.2|10324.6|633
1660207200000|2022-08-11 08:40:00|10328.1|10327.5|10328.2|10327.3|10329.7|10329.1|10326.1|10325.2|612
1660207500000|2022-08-11 08:45:00|10328.3|10327.4|10327|10326.4|10328.8|10328.2|10324.7|10324.1|610
1660207800000|2022-08-11 08:50:00|10326.9|10326|10329|10328.4|10329.3|10328.6|10323.7|10323.1|604
1660208100000|2022-08-11 08:55:00|10328.8|10328.2|10341.5|10340.9|10341.8|10341.2|10328.6|10328|750
1660208400000|2022-08-11 09:00:00|10341.4|10340.8|10336.3|10335.4|10341.8|10341.2|10335.9|10335.3|749
1660208700000|2022-08-11 09:05:00|10336.2|10335.3|10333.5|10332.9|10336.8|10336.2|10332.6|10331.9|694
1660209000000|2022-08-11 09:10:00|10333.4|10332.8|10334.8|10334.2|10336|10335.4|10330.5|10329.9|661
1660209300000|2022-08-11 09:15:00|10334.7|10334.1|10328.5|10327.6|10334.9|10334.3|10326.8|10326.2|665
1660209600000|2022-08-11 09:20:00|10328.3|10327.7|10331.9|10331.3|10332.2|10331.4|10325.7|10325.1|782
1660209900000|2022-08-11 09:25:00|10331.8|10331.2|10332.7|10332.1|10333.2|10332.6|10328.5|10327.9|708
1660210200000|2022-08-11 09:30:00|10332.8|10332.2|10332.1|10331.5|10335.1|10334.3|10330.5|10329.7|567
1660210500000|2022-08-11 09:35:00|10332|10331.4|10326.7|10325.8|10332.3|10331.7|10326.6|10325.8|560
1660210800000|2022-08-11 09:40:00|10326.6|10326|10330.3|10329.4|10331.1|10330.5|10325.1|10324.4|516
1660211100000|2022-08-11 09:45:00|10330.1|10329.5|10337|10336.4|10338.1|10337.5|10328.8|10328|692
1660211400000|2022-08-11 09:50:00|10336.9|10336.3|10338.3|10337.7|10339|10338.4|10333.9|10333.3|609
1660211700000|2022-08-11 09:55:00|10338.5|10337.9|10336.6|10335.7|10338.7|10338|10334|10333.4|585
1660212000000|2022-08-11 10:00:00|10336.7|10335.8|10333.9|10333.3|10336.7|10335.8|10333.3|10332.7|526
1660212300000|2022-08-11 10:05:00|10334|10333.4|10334.7|10334.1|10336.3|10335.7|10333.4|10332.8|574
1660212600000|2022-08-11 10:10:00|10334.8|10334.2|10339.8|10339.2|10340|10339.4|10332.8|10332|612
1660212900000|2022-08-11 10:15:00|10339.7|10339.1|10340.5|10339.9|10343.3|10342.7|10338.7|10338.1|694
1660213200000|2022-08-11 10:20:00|10340.6|10340|10336.6|10336|10341.6|10341|10335.5|10334.9|495
1660213500000|2022-08-11 10:25:00|10336.5|10335.9|10335.6|10335|10337.6|10336.9|10334.5|10333.9|565
1660213800000|2022-08-11 10:30:00|10335.5|10334.9|10337|10336.4|10339.5|10338.9|10335.1|10334.3|593
1660214100000|2022-08-11 10:35:00|10336.9|10336.3|10336.7|10336.1|10339.7|10339.1|10336|10335.4|607
1660214400000|2022-08-11 10:40:00|10336.6|10336|10334.1|10333.5|10340.6|10340|10331.7|10331.1|626
1660214700000|2022-08-11 10:45:00|10334|10333.4|10332|10331.4|10335|10334.4|10331.9|10331.2|533
1660215000000|2022-08-11 10:50:00|10331.9|10331.3|10331.3|10330.7|10332.5|10331.9|10328.5|10327.9|544
1660215300000|2022-08-11 10:55:00|10331.4|10330.8|10337.2|10336.6|10337.3|10336.6|10331.1|10330.5|652
1660215600000|2022-08-11 11:00:00|10337.5|10336.9|10335.6|10335|10338.2|10337.6|10335.2|10334.6|550
1660215900000|2022-08-11 11:05:00|10335.5|10334.9|10339.5|10338.9|10340.5|10339.9|10333.6|10333|585
1660216200000|2022-08-11 11:10:00|10339.3|10338.7|10332.9|10332.3|10339.9|10339.2|10332.7|10332.1|656
1660216500000|2022-08-11 11:15:00|10333|10332.4|10332.1|10331.5|10336.5|10335.9|10330.6|10330|655
1660216800000|2022-08-11 11:20:00|10332|10331.4|10332.5|10331.9|10335.9|10335.3|10331.9|10331.3|606
1660217100000|2022-08-11 11:25:00|10332.6|10332|10335|10334.4|10335.3|10334.6|10331|10330.3|597
1660217400000|2022-08-11 11:30:00|10334.9|10334.3|10335.3|10334.7|10337.9|10337.3|10332.3|10331.7|782
1660217700000|2022-08-11 11:35:00|10335.4|10334.5|10337.5|10336.9|10338.2|10337.6|10333.6|10332.8|679
1660218000000|2022-08-11 11:40:00|10337.6|10337|10333|10332.4|10339.4|10338.8|10333|10332.4|844
1660218300000|2022-08-11 11:45:00|10333.1|10332.5|10332|10331.4|10335.6|10335|10331.5|10330.9|907
1660218600000|2022-08-11 11:50:00|10332.1|10331.5|10326.2|10325.6|10333.1|10332.5|10325.9|10325.3|858
1660218900000|2022-08-11 11:55:00|10326.1|10325.5|10325.2|10324.3|10326.4|10325.8|10322.4|10321.8|774
1660219200000|2022-08-11 12:00:00|10325.1|10324.5|10328.5|10327.9|10328.6|10328|10324|10323.3|1068
1660219500000|2022-08-11 12:05:00|10328.6|10328|10329|10328.4|10329.9|10329|10324.3|10323.7|876
1660219800000|2022-08-11 12:10:00|10328.9|10328.3|10338.6|10338|10340|10339.4|10328.5|10327.9|928
1660220100000|2022-08-11 12:15:00|10338.5|10337.9|10342.3|10341.4|10343|10342.1|10333.9|10333.3|867
1660220400000|2022-08-11 12:20:00|10342.2|10341.3|10339.7|10339.1|10346.4|10345.8|10338.5|10337.9|811
1660220700000|2022-08-11 12:25:00|10339.6|10339|10341.9|10339.9|10343.1|10342.5|10338.9|10338.3|741
1660221000000|2022-08-11 12:30:00|10342.5|10340.2|10334.8|10333.9|10348.3|10347.4|10334.2|10333.3|1564
1660221300000|2022-08-11 12:35:00|10334.9|10334|10337.2|10336.3|10339.6|10338.7|10328|10327.4|1321
1660221600000|2022-08-11 12:40:00|10336.9|10336|10347.1|10346.2|10349.2|10348.3|10336.9|10336|1111
1660221900000|2022-08-11 12:45:00|10347.2|10346.3|10346.2|10345.6|10352|10351.3|10343.5|10342.8|1198
1660222200000|2022-08-11 12:50:00|10346.6|10346|10342.9|10342.3|10352|10351.4|10342.6|10342|1043
1660222500000|2022-08-11 12:55:00|10343|10342.4|10347.4|10346.8|10350.8|10350.2|10342.9|10342.3|1012
1660222800000|2022-08-11 13:00:00|10347.2|10346.6|10344.2|10343.6|10350|10349.3|10339.3|10338.7|1022
1660223100000|2022-08-11 13:05:00|10344.5|10343.9|10346.1|10345.5|10351.7|10351.1|10343.9|10343.3|948
1660223400000|2022-08-11 13:10:00|10346|10345.4|10355.4|10354.8|10356.2|10355.4|10344.7|10344|945
1660223700000|2022-08-11 13:15:00|10355.2|10354.6|10345.4|10344.8|10355.3|10354.6|10344.3|10343.7|1016
1660224000000|2022-08-11 13:20:00|10345.5|10344.9|10343|10342.4|10347.7|10347.1|10339.2|10338.6|1076
1660224300000|2022-08-11 13:25:00|10343.1|10342.5|10345.1|10344.2|10347.3|10346.7|10339.5|10338.6|896
1660224600000|2022-08-11 13:30:00|10345.2|10344.3|10340.5|10339.9|10346.9|10346.3|10340.5|10339.9|963
1660224900000|2022-08-11 13:35:00|10340.6|10340|10345.7|10345.1|10346.3|10345.7|10338.3|10337.4|1019
1660225200000|2022-08-11 13:40:00|10345.8|10345.2|10349.9|10349.3|10350|10349.4|10345.5|10344.9|979
1660225500000|2022-08-11 13:45:00|10350|10349.4|10353.8|10352.9|10355.1|10354.5|10349.3|10348.7|947
1660225800000|2022-08-11 13:50:00|10353.7|10352.8|10362.2|10361.6|10364.9|10364.1|10353.1|10352.3|1105
1660226100000|2022-08-11 13:55:00|10362|10361.4|10359.1|10358.5|10364.8|10364.2|10356.6|10355.9|1185
1660226400000|2022-08-11 14:00:00|10359.3|10358.4|10360.7|10360.1|10361.6|10360.7|10356.8|10356.2|1174
1660226700000|2022-08-11 14:05:00|10360.8|10360.2|10355.6|10355|10361.1|10360.5|10352.9|10352.3|1022
1660227000000|2022-08-11 14:10:00|10355.7|10355.1|10347.4|10346.8|10355.9|10355.3|10344.7|10344.1|1129
1660227300000|2022-08-11 14:15:00|10347.1|10346.5|10348.6|10348|10354.8|10354.2|10346.5|10345.9|1079
1660227600000|2022-08-11 14:20:00|10348.3|10347.7|10350.2|10349.3|10352.6|10351.9|10344.7|10344.1|924
1660227900000|2022-08-11 14:25:00|10350.1|10349.2|10351.5|10350.9|10354.7|10354.1|10348.6|10347.9|831
1660228200000|2022-08-11 14:30:00|10351.6|10351|10351.9|10351|10355.1|10354.5|10349.6|10349|1127
1660228500000|2022-08-11 14:35:00|10352.1|10351.2|10349.7|10349.1|10355|10354.4|10346.6|10345.9|1020
1660228800000|2022-08-11 14:40:00|10349.4|10348.8|10336|10335.4|10351|10350.4|10335.2|10334.6|1193
1660229100000|2022-08-11 14:45:00|10335.9|10335.3|10337.3|10336.4|10340.4|10339.5|10332.8|10332.2|1176
1660229400000|2022-08-11 14:50:00|10337.2|10336.6|10340.4|10339.8|10343.4|10342.8|10330.5|10329.9|1268
1660229700000|2022-08-11 14:55:00|10340.8|10339.9|10344.8|10344.2|10349.3|10348.4|10340.2|10339.5|1229
1660230000000|2022-08-11 15:00:00|10344.7|10344.1|10341|10340.4|10346.7|10346.1|10339.8|10339.2|985
1660230300000|2022-08-11 15:05:00|10340.9|10340.3|10331.4|10330.8|10342.5|10341.6|10328.3|10327.7|1213
1660230600000|2022-08-11 15:10:00|10331.5|10330.9|10326.9|10326|10332.1|10331.4|10324.2|10323.3|1105
1660230900000|2022-08-11 15:15:00|10326.7|10326.1|10328.1|10327.2|10329.3|10328.6|10325.8|10325|1108
1660231200000|2022-08-11 15:20:00|10328|10327.1|10327.2|10326.3|10330.5|10329.7|10325.6|10325|1036
1660231500000|2022-08-11 15:25:00|10327|10326.1|10327.7|10326.8|10327.9|10327.3|10324|10323.4|852
1660231800000|2022-08-11 15:30:00|10327.5|10327.1|10332.7|10332.1|10334.9|10334.2|10327|10326.4|1008
1660232100000|2022-08-11 15:35:00|10332.6|10332|10336.3|10335.7|10337.2|10336.5|10332.1|10331.4|818
1660232400000|2022-08-11 15:40:00|10336.2|10335.6|10341.3|10340.7|10342.4|10341.7|10335.8|10335.2|845
1660232700000|2022-08-11 15:45:00|10341.4|10340.8|10338.9|10338.3|10342|10341.4|10335.5|10334.8|653
1660233000000|2022-08-11 15:50:00|10338.8|10338.2|10336.6|10336|10338.8|10338.2|10330.5|10329.9|742
1660233300000|2022-08-11 15:55:00|10336.3|10335.7|10337.8|10337.2|10338.9|10338.3|10333.7|10333.1|795
1660233600000|2022-08-11 16:00:00|10337.7|10337.1|10336.3|10335.4|10339.8|10339.2|10333.7|10333.1|686
1660233900000|2022-08-11 16:05:00|10336.2|10335.3|10334.7|10334.1|10336.8|10336.2|10331.9|10331.3|700
1660234200000|2022-08-11 16:10:00|10334.8|10334.2|10336.2|10335.6|10336.5|10335.9|10332|10331.2|545
1660234500000|2022-08-11 16:15:00|10336.4|10335.8|10336.1|10335.5|10339.4|10338.8|10333.1|10332.5|625
1660234800000|2022-08-11 16:20:00|10336|10335.4|10334.3|10333.7|10336|10335.4|10332.5|10331.9|681
1660235100000|2022-08-11 16:25:00|10334.4|10333.8|10334.9|10334.3|10336.6|10336|10333.3|10332.7|565
1660235400000|2022-08-11 16:30:00|10335|10334.4|10333.9|10333.3|10335.9|10335.3|10332.2|10331.4|587
1660235700000|2022-08-11 16:35:00|10333.7|10333.1|10332.7|10332.1|10335|10334.3|10331.4|10330.8|549
1660236000000|2022-08-11 16:40:00|10332.6|10332|10330.1|10329.5|10333.1|10332.3|10329.6|10328.9|443
1660236300000|2022-08-11 16:45:00|10330|10329.4|10328.5|10327.9|10330.1|10329.5|10327.2|10326.6|483
1660236600000|2022-08-11 16:50:00|10328.6|10328|10330.9|10330.3|10332.7|10332.1|10327.9|10327.3|517
1660236900000|2022-08-11 16:55:00|10331.2|10330.6|10330.5|10329.6|10332.9|10332.3|10327.8|10327.2|460
1660237200000|2022-08-11 17:00:00|10330.4|10329.8|10325.6|10325|10333|10332.4|10323.9|10323.3|822
1660237500000|2022-08-11 17:05:00|10325.8|10325.2|10325.7|10325.1|10329.9|10329.3|10325.6|10324.8|720
1660237800000|2022-08-11 17:10:00|10325.6|10325|10328.3|10327.7|10329.5|10328.9|10324.7|10324.1|800
1660238100000|2022-08-11 17:15:00|10328.2|10327.6|10327.1|10326.5|10331.4|10330.8|10326.7|10326.1|642
1660238400000|2022-08-11 17:20:00|10327.2|10326.6|10331.2|10330.6|10332.2|10331.6|10327.1|10326.5|476
1660238700000|2022-08-11 17:25:00|10331.3|10330.7|10323.2|10322.6|10331.3|10330.7|10323.2|10322.6|573
1660239000000|2022-08-11 17:30:00|10323.3|10322.7|10320.2|10319.6|10324|10323.4|10317.8|10317.2|706
1660239300000|2022-08-11 17:35:00|10320.3|10319.7|10322.9|10322.3|10322.9|10322.3|10319.8|10319.2|580
1660239600000|2022-08-11 17:40:00|10323|10322.4|10324.8|10324.2|10326.2|10325.5|10321.7|10321|545
1660239900000|2022-08-11 17:45:00|10325|10324.4|10320.7|10320.1|10325.5|10324.9|10319.5|10318.9|604
1660240200000|2022-08-11 17:50:00|10320.8|10320.2|10319.4|10318.8|10323.1|10322.4|10318.1|10317.5|474
1660240500000|2022-08-11 17:55:00|10319.3|10318.7|10322.4|10321.8|10322.5|10321.9|10318.2|10317.6|516
1660240800000|2022-08-11 18:00:00|10322.5|10321.9|10318.2|10317.6|10322.5|10321.9|10317.2|10316.6|614
1660241100000|2022-08-11 18:05:00|10318|10317.4|10317.9|10317.3|10319.9|10319.3|10316.1|10315.5|602
1660241400000|2022-08-11 18:10:00|10318|10317.4|10317.7|10317.1|10319.9|10319.2|10317.2|10316.6|500
1660241700000|2022-08-11 18:15:00|10317.8|10317.2|10318.4|10317.8|10318.7|10318.1|10317|10316.4|500
1660242000000|2022-08-11 18:20:00|10318.3|10317.7|10317.4|10316.8|10318.5|10317.9|10316.2|10315.5|493
1660242300000|2022-08-11 18:25:00|10317.3|10316.7|10317.7|10317.1|10318.1|10317.5|10316.5|10315.8|333
1660242600000|2022-08-11 18:30:00|10317.8|10316.9|10316.2|10315.6|10317.8|10317|10312.9|10312.3|488
1660242900000|2022-08-11 18:35:00|10316.1|10315.5|10311|10310.4|10316.8|10316.2|10309.9|10309.3|607
1660243200000|2022-08-11 18:40:00|10310.9|10310.3|10312.6|10312|10312.9|10312.3|10310.3|10309.7|538
1660243500000|2022-08-11 18:45:00|10312.7|10312.1|10313|10312.4|10313.7|10313|10310.9|10310.3|555
1660243800000|2022-08-11 18:50:00|10313.1|10312.5|10318.6|10318|10318.7|10318.1|10312|10311.4|562
1660244100000|2022-08-11 18:55:00|10318.7|10318.1|10325|10324.4|10325.6|10324.7|10318.7|10318.1|757
1660244400000|2022-08-11 19:00:00|10324.7|10324.1|10326.3|10325.7|10326.9|10326|10321.4|10320.8|638
1660244700000|2022-08-11 19:05:00|10326.2|10325.6|10323.5|10322.6|10326.6|10325.8|10322.7|10321.9|488
1660245000000|2022-08-11 19:10:00|10323.6|10322.7|10318|10317.4|10324.7|10323.9|10317.8|10317.2|548
1660245300000|2022-08-11 19:15:00|10317.9|10317.3|10320.7|10320.1|10322.9|10322.3|10317|10316.4|504
1660245600000|2022-08-11 19:20:00|10320.6|10320|10320.2|10319.6|10322.2|10321.4|10320.2|10319.6|305
1660245900000|2022-08-11 19:25:00|10320.3|10319.7|10324.1|10323.2|10324.6|10324|10320.3|10319.7|312
1660246200000|2022-08-11 19:30:00|10324|10323.4|10324.6|10324|10325.4|10324.8|10322.6|10321.9|333
1660246500000|2022-08-11 19:35:00|10324.7|10324.1|10320.7|10319.8|10324.7|10324.1|10320|10319.4|312
1660246800000|2022-08-11 19:40:00|10320.8|10319.9|10317.1|10316.5|10320.9|10320.1|10316.9|10316.3|393
1660247100000|2022-08-11 19:45:00|10317.3|10316.7|10313.6|10313|10317.4|10316.8|10313|10312.2|402
1660247400000|2022-08-11 19:50:00|10313.5|10312.9|10313.7|10312.8|10314.9|10314.3|10312.1|10311.5|525
1660247700000|2022-08-11 19:55:00|10313.8|10312.9|10317.3|10316.7|10317.4|10316.8|10313.1|10312.5|549
1660248000000|2022-08-11 20:00:00|10317.4|10316.8|10317.7|10316.8|10318.4|10317.7|10316.3|10315.5|373
1660248300000|2022-08-11 20:05:00|10317.9|10317|10321.2|10320.6|10322.1|10321.5|10317.3|10316.6|295
1660248600000|2022-08-11 20:10:00|10321.3|10320.7|10323.6|10323|10323.7|10323.1|10319.9|10319.3|385
1660248900000|2022-08-11 20:15:00|10323.7|10323.1|10324.3|10323.4|10324.6|10324|10322.9|10322.3|178
1660249200000|2022-08-11 20:20:00|10324.4|10323.5|10324.6|10323.7|10325.7|10324.8|10324.3|10323.4|170
1660249500000|2022-08-11 20:25:00|10324.5|10323.6|10325.9|10325|10326.1|10325.4|10324.2|10323.3|121
1660249800000|2022-08-11 20:30:00|10326|10325.3|10325.1|10324.2|10326|10325.3|10324.6|10323.8|127
1660250100000|2022-08-11 20:35:00|10325|10324.1|10324.6|10323.7|10326.1|10325.3|10324.5|10323.7|120
1660250400000|2022-08-11 20:40:00|10324.7|10323.8|10322.5|10321.9|10325.2|10324.3|10322.2|10321.6|203
1660250700000|2022-08-11 20:45:00|10322.7|10321.8|10322.2|10321.6|10324.1|10323.2|10321.8|10321|307
1660251000000|2022-08-11 20:50:00|10322.3|10321.7|10325.2|10323.9|10325.2|10324|10321.9|10321|527
1660251300000|2022-08-11 20:55:00|10324.8|10323.7|10321.2|10316|10331.2|10325.2|10321.2|10316|1129
1660251600000|2022-08-11 21:00:00|10322.9|10316.9|10321.5|10315.5|10323.1|10317.1|10317.3|10313.7|64
1660251900000|2022-08-11 21:05:00|10321.2|10315.6|10322.1|10317.7|10322.8|10318|10319.8|10315.5|126
1660252200000|2022-08-11 21:10:00|10322.4|10316.4|10322.2|10317.6|10324.8|10320.9|10321.8|10316.3|364
1660252500000|2022-08-11 21:15:00|10322|10318.6|10323.2|10320.1|10324.3|10320.5|10322|10316.8|130
1660252800000|2022-08-11 21:20:00|10323.3|10319.3|10323.9|10319.6|10324.8|10321.1|10322.4|10316.8|114
1660253100000|2022-08-11 21:25:00|10323.7|10319.4|10323.6|10319.1|10324.4|10321.5|10322.2|10317.3|110
1660253400000|2022-08-11 21:30:00|10323.5|10319.2|10323.5|10319.5|10324.5|10321.2|10322.1|10318.9|138
1660253700000|2022-08-11 21:35:00|10324.3|10319.4|10323|10319.6|10324.5|10320.7|10322|10318.9|131
1660254000000|2022-08-11 21:40:00|10323.1|10319.4|10323.4|10320|10324.8|10320.2|10322.6|10317.9|297
1660254300000|2022-08-11 21:45:00|10323.2|10320.5|10323.4|10318.1|10326.8|10320.9|10322|10316.1|151
1660254600000|2022-08-11 21:50:00|10324.1|10318.2|10325|10321.9|10328|10322.3|10322.6|10316.6|343
1660254900000|2022-08-11 21:55:00|10324.9|10322|10325.1|10322|10327.5|10322.5|10322.6|10320|265
1660255200000|2022-08-11 22:00:00|10325.8|10321.6|10325.7|10323.2|10327|10324.5|10322.3|10317.8|416
1660255500000|2022-08-11 22:05:00|10325.2|10323.6|10324.7|10323.6|10326.6|10323.8|10324.2|10321.1|178
1660255800000|2022-08-11 22:10:00|10324.8|10323.5|10328.7|10326.2|10328.7|10326.7|10324.5|10322.8|241
1660256100000|2022-08-11 22:15:00|10328.6|10326.1|10327.2|10325.3|10328.9|10326.9|10325.7|10324.2|718
1660256400000|2022-08-11 22:20:00|10327.1|10325.5|10327.2|10326.3|10327.9|10326.5|10325.9|10324.8|557
1660256700000|2022-08-11 22:25:00|10327.1|10326.2|10326.9|10325.7|10328.3|10327.1|10326.7|10325.6|475
1660257000000|2022-08-11 22:30:00|10326.8|10325.8|10327.3|10326.4|10327.9|10326.9|10326.1|10325.2|600
1660257300000|2022-08-11 22:35:00|10327.5|10326.3|10323.8|10322.9|10327.5|10326.4|10323.7|10322.7|439
1660257600000|2022-08-11 22:40:00|10323.9|10323|10322.7|10321.8|10324.1|10323.2|10322.6|10321.7|296
1660257900000|2022-08-11 22:45:00|10322.6|10321.7|10323.3|10322.4|10323.5|10322.5|10322.5|10321.6|243
1660258200000|2022-08-11 22:50:00|10323.2|10322.3|10322.4|10321.5|10323.8|10322.8|10322.4|10321.3|279
1660258500000|2022-08-11 22:55:00|10322.5|10321.6|10322.3|10321.1|10323.3|10322.4|10322.1|10321.1|305
1660258800000|2022-08-11 23:00:00|10322.5|10321.6|10323.2|10322.3|10324.2|10323.3|10321.8|10320.8|367
1660259100000|2022-08-11 23:05:00|10323.1|10322.2|10322.6|10321.7|10323.8|10322.9|10322.2|10321.2|296
1660259400000|2022-08-11 23:10:00|10322.5|10321.6|10320.5|10319.6|10322.7|10321.8|10320.4|10319.5|234
1660259700000|2022-08-11 23:15:00|10320.6|10319.7|10320.4|10319.5|10321.2|10320.3|10320|10319.1|306
1660260000000|2022-08-11 23:20:00|10320.3|10319.4|10320|10319.1|10320.4|10319.5|10319.5|10318.6|180
1660260300000|2022-08-11 23:25:00|10320.1|10319.2|10320.1|10319.2|10320.9|10320|10319.8|10318.9|202
1660260600000|2022-08-11 23:30:00|10320.2|10319.3|10319.2|10318.3|10320.5|10319.8|10319|10318.1|226
1660260900000|2022-08-11 23:35:00|10319.1|10318.2|10320.1|10319.2|10320.3|10319.4|10318.8|10317.9|181
1660261200000|2022-08-11 23:40:00|10319.9|10319|10319.2|10318.3|10320.2|10319.3|10318.7|10317.8|145
1660261500000|2022-08-11 23:45:00|10319.1|10318.2|10319.1|10318.2|10320.1|10319.4|10318.7|10317.9|145
1660261800000|2022-08-11 23:50:00|10319|10318.1|10320.2|10319.3|10320.2|10319.3|10318.7|10317.8|123
1660262100000|2022-08-11 23:55:00|10320.1|10319.2|10321.1|10320.2|10322.8|10322|10320.1|10319.2|312
1660262400000|2022-08-12 00:00:00|10321|10320.1|10321.1|10320.5|10325.7|10324.8|10320.5|10319.9|584
1660262700000|2022-08-12 00:05:00|10321.3|10320.7|10318.6|10318|10321.4|10320.8|10318.4|10317.8|479
1660263000000|2022-08-12 00:10:00|10318.5|10317.9|10314.1|10313.5|10318.8|10318.2|10313.5|10312.9|483
1660263300000|2022-08-12 00:15:00|10314|10313.4|10314.9|10314.3|10315.8|10315.2|10313.2|10312.4|451
1660263600000|2022-08-12 00:20:00|10315|10314.4|10312.8|10311.9|10316|10315.3|10311.7|10311.1|397
1660263900000|2022-08-12 00:25:00|10312.7|10312.1|10311|10310.4|10313.3|10312.5|10308.7|10308|482
1660264200000|2022-08-12 00:30:00|10310.9|10310.3|10309.6|10308.7|10310.9|10310.3|10306.9|10306.3|433
1660264500000|2022-08-12 00:35:00|10309.7|10308.8|10310.1|10309.5|10311.7|10311|10309.4|10308.7|527
1660264800000|2022-08-12 00:40:00|10310|10309.4|10311.4|10310.8|10312.7|10311.9|10310|10309.2|368
1660265100000|2022-08-12 00:45:00|10311.3|10310.7|10309.4|10308.8|10311.3|10310.7|10308.1|10307.5|387
1660265400000|2022-08-12 00:50:00|10309.3|10308.7|10313.7|10312.8|10314.2|10313.3|10309.3|10308.7|521
1660265700000|2022-08-12 00:55:00|10314.3|10313.4|10313.5|10312.6|10314.6|10313.9|10312.5|10311.8|474
1660266000000|2022-08-12 01:00:00|10314.5|10313.6|10315.3|10314.4|10315.4|10314.7|10311.5|10310.9|455
1660266300000|2022-08-12 01:05:00|10314.7|10314.1|10313.2|10312.6|10316.4|10315.6|10312.6|10311.9|473
1660266600000|2022-08-12 01:10:00|10313.3|10312.7|10312.2|10311.3|10314.6|10313.8|10311.3|10310.4|448
1660266900000|2022-08-12 01:15:00|10312|10311.4|10311|10310.4|10314.2|10313.4|10310.8|10309.9|395
1660267200000|2022-08-12 01:20:00|10311.1|10310.5|10311.8|10311.2|10312.3|10311.5|10310.2|10309.3|296
1660267500000|2022-08-12 01:25:00|10311.9|10311.3|10315.1|10314.2|10315.8|10315.1|10311.3|10310.6|408
1660267800000|2022-08-12 01:30:00|10315|10314.1|10310.9|10310.3|10315.3|10314.5|10310.2|10309.4|431
1660268100000|2022-08-12 01:35:00|10311|10310.4|10313.1|10312.2|10313.3|10312.5|10310|10309.3|277
1660268400000|2022-08-12 01:40:00|10313.2|10312.6|10309.9|10309.3|10315.1|10314.5|10309.9|10309.3|289
1660268700000|2022-08-12 01:45:00|10310.1|10309.2|10307.8|10306.9|10311.1|10310.4|10307.6|10306.8|434
1660269000000|2022-08-12 01:50:00|10307.9|10307|10305.7|10305.1|10308.1|10307.5|10305.4|10304.7|449
1660269300000|2022-08-12 01:55:00|10305.6|10305|10306.6|10306|10306.9|10306.3|10305.3|10304.7|354
1660269600000|2022-08-12 02:00:00|10306.8|10306.2|10306.3|10305.7|10308.9|10308.3|10306.1|10305.5|365
1660269900000|2022-08-12 02:05:00|10306.1|10305.5|10308.6|10308|10309.2|10308.5|10306.1|10305.5|288
1660270200000|2022-08-12 02:10:00|10308.5|10307.9|10306.7|10306.1|10308.5|10307.9|10306.5|10305.7|394
1660270500000|2022-08-12 02:15:00|10306.8|10306.2|10308|10307.4|10309.9|10309.1|10306.5|10305.7|308
1660270800000|2022-08-12 02:20:00|10308.1|10307.5|10307.9|10307.3|10308.4|10307.7|10307.5|10306.7|201
1660271100000|2022-08-12 02:25:00|10307.8|10307.2|10306.5|10305.9|10308.5|10307.8|10306.5|10305.8|229
1660271400000|2022-08-12 02:30:00|10306.3|10305.7|10308|10307.4|10309.3|10308.5|10306.3|10305.7|322
1660271700000|2022-08-12 02:35:00|10308.1|10307.5|10309|10308.1|10309.4|10308.8|10308|10307.2|301
1660272000000|2022-08-12 02:40:00|10309.1|10308.2|10311.1|10310.2|10311.2|10310.5|10308.5|10307.9|214
1660272300000|2022-08-12 02:45:00|10311|10310.5|10311.6|10311|10312.5|10311.9|10310.4|10309.7|292
1660272600000|2022-08-12 02:50:00|10311.7|10311.1|10313.4|10312.8|10313.7|10312.9|10310.9|10310.1|389
1660272900000|2022-08-12 02:55:00|10313.3|10312.7|10311.8|10311.2|10313.5|10312.9|10311.3|10310.7|355
1660273200000|2022-08-12 03:00:00|10311.6|10311|10310.4|10309.8|10311.9|10311.3|10310.1|10309.5|183
1660273500000|2022-08-12 03:05:00|10310.3|10309.7|10309.7|10308.8|10311|10310.3|10308.7|10308.1|222
1660273800000|2022-08-12 03:10:00|10309.8|10308.9|10313.4|10312.5|10313.4|10312.5|10309.7|10308.8|304
1660274100000|2022-08-12 03:15:00|10313.3|10312.4|10316.7|10315.8|10317.2|10316.5|10313.2|10312.3|288
1660274400000|2022-08-12 03:20:00|10316.6|10316|10315.8|10315.2|10317.7|10317.1|10315.1|10314.5|273
1660274700000|2022-08-12 03:25:00|10315.9|10315.3|10316|10315.1|10316.2|10315.4|10315.1|10314.3|156
1660275000000|2022-08-12 03:30:00|10316.1|10315.2|10316.6|10316|10316.6|10316|10314.5|10313.8|239
1660275300000|2022-08-12 03:35:00|10316.7|10316.1|10317|10316.4|10317.5|10316.9|10315.7|10315|347
1660275600000|2022-08-12 03:40:00|10316.7|10316.1|10316.6|10316|10318.1|10317.5|10316.2|10315.6|247
1660275900000|2022-08-12 03:45:00|10316.3|10315.7|10316.5|10315.9|10317.1|10316.5|10315.8|10315.2|222
1660276200000|2022-08-12 03:50:00|10316.7|10316.1|10317.3|10316.7|10317.7|10317.1|10315.5|10314.9|272
1660276500000|2022-08-12 03:55:00|10317.2|10316.6|10317.7|10317.1|10317.7|10317.1|10316.5|10315.9|232
1660276800000|2022-08-12 04:00:00|10317.6|10317|10318.7|10318.1|10319.2|10318.6|10317|10316.4|257
1660277100000|2022-08-12 04:05:00|10318.8|10318.2|10319.2|10318.3|10320.5|10319.9|10317.9|10317.3|288
1660277400000|2022-08-12 04:10:00|10319.3|10318.4|10318|10317.4|10319.3|10318.5|10316.6|10316|228
1660277700000|2022-08-12 04:15:00|10318.3|10317.7|10320.5|10319.9|10320.5|10319.9|10317|10316.4|273
1660278000000|2022-08-12 04:20:00|10320.4|10319.8|10319.3|10318.7|10321.6|10321|10319.2|10318.6|229
1660278300000|2022-08-12 04:25:00|10319.4|10318.8|10321.3|10320.4|10322.3|10321.5|10319.3|10318.6|228
1660278600000|2022-08-12 04:30:00|10321|10320.5|10319|10318.4|10321.3|10320.5|10318.1|10317.4|274
1660278900000|2022-08-12 04:35:00|10319.1|10318.5|10319.5|10318.6|10321.5|10320.9|10318.9|10318.3|202
1660279200000|2022-08-12 04:40:00|10319.1|10318.5|10314.8|10314.2|10319.6|10318.9|10314.5|10313.9|242
1660279500000|2022-08-12 04:45:00|10314.9|10314.3|10316.8|10315.9|10316.9|10316.2|10314.7|10314.1|286
1660279800000|2022-08-12 04:50:00|10316.7|10315.8|10317.2|10316.3|10317.9|10317.1|10316.1|10315.5|187
1660280100000|2022-08-12 04:55:00|10317.3|10316.4|10318|10317.4|10318.6|10318|10316.6|10315.8|260
1660280400000|2022-08-12 05:00:00|10317.9|10317.3|10317.5|10316.6|10319.5|10318.6|10316.7|10316|231
1660280700000|2022-08-12 05:05:00|10317.3|10316.7|10316.1|10315.2|10317.5|10316.8|10315.5|10314.6|315
1660281000000|2022-08-12 05:10:00|10316.2|10315.3|10315.8|10314.9|10316.3|10315.6|10314.1|10313.3|245
1660281300000|2022-08-12 05:15:00|10315.7|10314.8|10318|10317.4|10318.4|10317.6|10315.5|10314.8|324
1660281600000|2022-08-12 05:20:00|10317.9|10317.3|10320.5|10319.6|10321.7|10320.9|10317.9|10317.2|411
1660281900000|2022-08-12 05:25:00|10320.6|10319.7|10320.1|10319.5|10323.3|10322.4|10319.8|10319|364
1660282200000|2022-08-12 05:30:00|10320|10319.2|10322|10321.4|10322.6|10322|10319|10318.3|527
1660282500000|2022-08-12 05:35:00|10322.1|10321.5|10322.4|10321.8|10324.8|10324|10321.5|10320.9|465
1660282800000|2022-08-12 05:40:00|10322.3|10321.7|10322.3|10321.4|10324.5|10323.9|10321.6|10321|427
1660283100000|2022-08-12 05:45:00|10322.2|10321.3|10320.6|10319.7|10323|10322.2|10319.3|10318.4|368
1660283400000|2022-08-12 05:50:00|10320.4|10319.5|10317.7|10317.1|10321.2|10320.5|10317.6|10316.9|330
1660283700000|2022-08-12 05:55:00|10317.8|10316.9|10315.7|10314.8|10318.2|10317.4|10315|10314.1|406
1660284000000|2022-08-12 06:00:00|10315.8|10314.9|10316.4|10315.5|10322|10321.1|10315.1|10314.2|1262
1660284300000|2022-08-12 06:05:00|10316.7|10315.8|10318.6|10318|10320.1|10319.5|10316.5|10315.6|762
1660284600000|2022-08-12 06:10:00|10318.7|10318.1|10323|10322.4|10323.5|10322.9|10318.6|10317.8|677
1660284900000|2022-08-12 06:15:00|10322.9|10322.3|10322.4|10321.8|10323.4|10322.7|10320|10319.1|614
1660285200000|2022-08-12 06:20:00|10322.6|10322|10319.1|10318.5|10322.8|10322|10318.6|10318|470
1660285500000|2022-08-12 06:25:00|10319.2|10318.6|10313.5|10312.9|10319.2|10318.6|10313.4|10312.7|640
1660285800000|2022-08-12 06:30:00|10313.4|10312.8|10314.2|10313.6|10315.3|10314.7|10312|10311.4|601
1660286100000|2022-08-12 06:35:00|10314.1|10313.5|10313|10312.4|10314.7|10314.1|10311.1|10310.5|658
1660286400000|2022-08-12 06:40:00|10312.9|10312.3|10316|10315.1|10317.4|10316.8|10311.5|10310.9|555
1660286700000|2022-08-12 06:45:00|10315.8|10314.9|10315.9|10315.3|10318.6|10317.9|10314.3|10313.7|617
1660287000000|2022-08-12 06:50:00|10315.7|10315.1|10316.2|10315.6|10318.3|10317.7|10315|10314.4|553
1660287300000|2022-08-12 06:55:00|10316.3|10315.7|10311.7|10311.1|10317.3|10316.7|10310.1|10309.5|761
1660287600000|2022-08-12 07:00:00|10311.8|10311.2|10309.5|10308.9|10313|10312.4|10306.4|10305.8|948
1660287900000|2022-08-12 07:05:00|10309.8|10309|10309.9|10309|10312.9|10312.1|10306.2|10305.4|837
1660288200000|2022-08-12 07:10:00|10309.8|10308.9|10315.7|10315.1|10316.9|10316.3|10309.2|10308.6|746
1660288500000|2022-08-12 07:15:00|10315.9|10315.3|10314.9|10314.3|10316.9|10316.3|10313.8|10313.2|576
1660288800000|2022-08-12 07:20:00|10314.8|10314.2|10301.8|10301.2|10315.6|10315|10301.5|10300.7|667
1660289100000|2022-08-12 07:25:00|10301.9|10301|10304.3|10303.7|10307|10306.3|10298.8|10298.2|904
1660289400000|2022-08-12 07:30:00|10304.6|10303.5|10305.7|10305.1|10306.5|10305.9|10303.2|10302.6|671
1660289700000|2022-08-12 07:35:00|10305.8|10305.2|10302.5|10301.9|10308.2|10307.6|10302.3|10301.6|761
1660290000000|2022-08-12 07:40:00|10302.4|10301.8|10301.2|10300.6|10303.4|10302.8|10301|10300.2|666
1660290300000|2022-08-12 07:45:00|10301|10300.4|10292.7|10292.1|10301|10300.4|10291.4|10290.8|783
1660290600000|2022-08-12 07:50:00|10292.9|10292.3|10294.6|10294|10297|10296.3|10292|10291.4|683
1660290900000|2022-08-12 07:55:00|10294.9|10294.3|10297.8|10296.9|10300.1|10299.5|10292.1|10291.3|694
1660291200000|2022-08-12 08:00:00|10297.7|10296.8|10295.4|10294.8|10298.3|10297.4|10289.1|10288.5|865
1660291500000|2022-08-12 08:05:00|10295.5|10294.9|10295.2|10294.6|10296.4|10295.8|10292.6|10291.8|674
1660291800000|2022-08-12 08:10:00|10295|10294.4|10294.1|10293.5|10296.6|10296|10292.1|10291.5|610
1660292100000|2022-08-12 08:15:00|10294.2|10293.6|10291.3|10290.7|10295.6|10295|10288.6|10288|583
1660292400000|2022-08-12 08:20:00|10291.4|10290.8|10290.9|10290|10292.9|10292.3|10289.4|10288.8|559
1660292700000|2022-08-12 08:25:00|10290.8|10289.9|10291.9|10291.3|10293.8|10293.2|10290.8|10289.9|596
1660293000000|2022-08-12 08:30:00|10291.8|10291.2|10295.4|10294.8|10297|10296.4|10291.8|10291.2|651
1660293300000|2022-08-12 08:35:00|10295.7|10294.9|10298.3|10297.7|10301.4|10300.8|10294.3|10293.5|611
1660293600000|2022-08-12 08:40:00|10298.2|10297.6|10298.2|10297.6|10300.7|10300.1|10297.6|10297|496
1660293900000|2022-08-12 08:45:00|10298.3|10297.7|10303.7|10303.1|10304.3|10303.7|10296.3|10295.7|579
1660294200000|2022-08-12 08:50:00|10303.8|10303.2|10301.6|10301|10303.8|10303.2|10300.1|10299.5|578
1660294500000|2022-08-12 08:55:00|10301.7|10301.1|10302.6|10301.7|10303.7|10303|10300.5|10299.9|570
1660294800000|2022-08-12 09:00:00|10302.5|10301.6|10298.3|10297.4|10303.3|10302.7|10297.5|10296.6|622
1660295100000|2022-08-12 09:05:00|10298.2|10297.3|10296.7|10296.1|10298.2|10297.4|10295.3|10294.7|587
1660295400000|2022-08-12 09:10:00|10296.6|10296|10298.8|10298.2|10299.8|10299.2|10295.8|10295.2|443
1660295700000|2022-08-12 09:15:00|10298.7|10298.1|10295.3|10294.4|10299.8|10299.2|10295.2|10294.4|550
1660296000000|2022-08-12 09:20:00|10295.2|10294.6|10295.7|10295.1|10299|10298.4|10295.2|10294.5|553
1660296300000|2022-08-12 09:25:00|10295.8|10295.2|10304.2|10303.3|10304.3|10303.4|10295.3|10294.7|654
1660296600000|2022-08-12 09:30:00|10304.4|10303.5|10307.1|10306.5|10308.2|10307.5|10301.4|10300.7|780
1660296900000|2022-08-12 09:35:00|10306.8|10306.2|10305.3|10304.7|10308.8|10308.1|10304.5|10303.8|645
1660297200000|2022-08-12 09:40:00|10305.4|10304.8|10302.6|10302|10305.5|10304.9|10300|10299.3|461
1660297500000|2022-08-12 09:45:00|10302.5|10301.9|10306.4|10305.8|10306.7|10306.1|10302.5|10301.9|475
1660297800000|2022-08-12 09:50:00|10306.5|10305.9|10306.7|10306.1|10308.7|10308.1|10303.9|10303.2|540
1660298100000|2022-08-12 09:55:00|10306.8|10306.2|10298.6|10298|10307|10306.4|10297.5|10296.9|646
1660298400000|2022-08-12 10:00:00|10298.8|10298.2|10297.7|10296.8|10299.2|10298.6|10293.5|10292.9|769
1660298700000|2022-08-12 10:05:00|10297.5|10296.6|10292.8|10292.2|10298.3|10297.7|10292.5|10291.8|723
1660299000000|2022-08-12 10:10:00|10293|10292.4|10288.9|10288.3|10293.2|10292.5|10287.6|10286.9|834
1660299300000|2022-08-12 10:15:00|10289|10288.4|10291.6|10291|10293.1|10292.5|10288.4|10287.8|678
1660299600000|2022-08-12 10:20:00|10291.4|10290.8|10294.7|10293.8|10296.3|10295.7|10290.9|10290.3|610
1660299900000|2022-08-12 10:25:00|10294.9|10294.3|10293.9|10293.3|10295.3|10294.7|10293.5|10292.8|545
1660300200000|2022-08-12 10:30:00|10293.8|10293.2|10292.4|10291.8|10294.2|10293.6|10290.5|10289.8|598
1660300500000|2022-08-12 10:35:00|10292.3|10291.7|10291.9|10291|10293|10292.4|10288.2|10287.6|579
1660300800000|2022-08-12 10:40:00|10291.7|10291.1|10291.2|10290.6|10292.2|10291.5|10287.7|10287.1|613
1660301100000|2022-08-12 10:45:00|10291.1|10290.5|10289.4|10288.8|10292.7|10292.1|10287.1|10286.5|744
1660301400000|2022-08-12 10:50:00|10289.5|10288.9|10291.4|10290.8|10292.9|10292.3|10287.4|10286.8|627
1660301700000|2022-08-12 10:55:00|10291.3|10290.7|10292.2|10291.3|10292.2|10291.6|10285.5|10284.9|638
1660302000000|2022-08-12 11:00:00|10292.1|10291.2|10287.3|10286.7|10292.2|10291.5|10287|10286.4|739
1660302300000|2022-08-12 11:05:00|10287.2|10286.6|10292.9|10292.3|10295.2|10294.6|10287.1|10286.5|693
1660302600000|2022-08-12 11:10:00|10292.8|10292.2|10293.3|10292.7|10298|10297.4|10290.4|10289.8|721
1660302900000|2022-08-12 11:15:00|10293.2|10292.6|10288.2|10287.6|10295.5|10294.9|10288.2|10287.6|621
1660303200000|2022-08-12 11:20:00|10288.1|10287.5|10282.2|10281.6|10288.2|10287.6|10281.1|10280.4|694
1660303500000|2022-08-12 11:25:00|10282.1|10281.5|10285.5|10284.9|10287.7|10287|10282|10281.4|794
1660303800000|2022-08-12 11:30:00|10285.6|10285|10287.4|10286.8|10288.6|10288|10284.6|10284|646
1660304100000|2022-08-12 11:35:00|10287.3|10286.7|10288.1|10287.5|10289.5|10288.9|10286.6|10285.9|691
1660304400000|2022-08-12 11:40:00|10288|10287.4|10285.4|10284.8|10288.3|10287.7|10283.9|10283.3|564
1660304700000|2022-08-12 11:45:00|10285.5|10284.9|10285.1|10284.5|10286.2|10285.5|10282.2|10281.6|589
1660305000000|2022-08-12 11:50:00|10285.2|10284.6|10281.6|10281|10286.3|10285.7|10280.6|10279.9|658
1660305300000|2022-08-12 11:55:00|10281.8|10281.2|10278.2|10277.6|10284.1|10283.5|10278.1|10277.5|712
1660305600000|2022-08-12 12:00:00|10278.3|10277.7|10279.6|10279|10282.4|10281.8|10278.2|10277.6|611
1660305900000|2022-08-12 12:05:00|10279.5|10278.9|10279.8|10279.2|10281.5|10280.9|10277.4|10276.8|647
1660306200000|2022-08-12 12:10:00|10280.1|10279.5|10285|10284.4|10286.4|10285.8|10279.6|10278.9|708
1660306500000|2022-08-12 12:15:00|10284.9|10284.3|10285.8|10285.2|10290|10289.4|10284.7|10284.1|717
1660306800000|2022-08-12 12:20:00|10285.7|10285.1|10290.5|10289.9|10291.3|10290.7|10283|10282.4|828
1660307100000|2022-08-12 12:25:00|10290.2|10289.6|10288.7|10288.1|10290.9|10290.3|10285.9|10285.3|714
1660307400000|2022-08-12 12:30:00|10288.6|10288|10281.9|10281.3|10290.1|10289.3|10281.7|10281.1|861
1660307700000|2022-08-12 12:35:00|10282|10281.4|10283.2|10282.3|10283.8|10282.9|10278.2|10277.6|703
1660308000000|2022-08-12 12:40:00|10282.9|10282|10273.6|10273|10283.5|10282.9|10272.9|10272|1000
1660308300000|2022-08-12 12:45:00|10273.7|10273.1|10271.8|10271.2|10275.7|10275|10271.1|10270.5|894
1660308600000|2022-08-12 12:50:00|10271.7|10271.1|10274.4|10273.8|10275.6|10275|10271.7|10270.9|713
1660308900000|2022-08-12 12:55:00|10274.3|10273.7|10271|10270.4|10274.3|10273.7|10269.3|10268.7|713
1660309200000|2022-08-12 13:00:00|10270.9|10270.3|10275.3|10274.7|10276.4|10275.7|10270.9|10270.3|858
1660309500000|2022-08-12 13:05:00|10275.2|10274.6|10271.8|10270.9|10276.9|10276.3|10271.5|10270.9|639
1660309800000|2022-08-12 13:10:00|10271.9|10271|10275.1|10274.5|10275.2|10274.5|10268.7|10268.1|812
1660310100000|2022-08-12 13:15:00|10275|10274.4|10273.1|10272.5|10276.2|10275.5|10272.6|10272|692
1660310400000|2022-08-12 13:20:00|10273.2|10272.6|10278.7|10278.1|10279.9|10279.3|10271.8|10271.2|795
1660310700000|2022-08-12 13:25:00|10278.8|10277.8|10275.9|10275|10280.9|10280.2|10275.5|10274.8|897
1660311000000|2022-08-12 13:30:00|10275.8|10275.2|10273|10272.4|10279|10278.2|10271|10270.4|1021
1660311300000|2022-08-12 13:35:00|10273.1|10272.5|10270|10269.1|10274.1|10273.5|10269.3|10268.7|922
1660311600000|2022-08-12 13:40:00|10269.9|10269|10271.9|10271.3|10275.9|10275.3|10269.8|10269|878
1660311900000|2022-08-12 13:45:00|10272|10271.4|10275.7|10275.1|10279.7|10279.1|10270.4|10269.8|779
1660312200000|2022-08-12 13:50:00|10276|10275.4|10282.3|10281.7|10283.4|10282.7|10274|10273.4|982
1660312500000|2022-08-12 13:55:00|10282.5|10281.9|10281.6|10280|10284.7|10284|10280.6|10279.8|854
1660312800000|2022-08-12 14:00:00|10281.5|10279.9|10258.8|10257.9|10281.5|10279.9|10256.8|10255.9|1948
1660313100000|2022-08-12 14:05:00|10258.9|10258|10263|10262.1|10268.7|10267.8|10256.3|10255.6|1557
1660313400000|2022-08-12 14:10:00|10262.6|10261.7|10264.9|10264|10271.1|10270.4|10261.7|10260.9|1269
1660313700000|2022-08-12 14:15:00|10265|10264.1|10265.3|10264.7|10269.1|10268.4|10260.8|10260|1176
1660314000000|2022-08-12 14:20:00|10265.4|10264.5|10264.2|10263.6|10266.3|10265.5|10260.5|10259.8|1142
1660314300000|2022-08-12 14:25:00|10264.1|10263.5|10259.1|10258.2|10267|10266.3|10258.2|10257.5|1283
1660314600000|2022-08-12 14:30:00|10259.2|10258.3|10262.8|10261.9|10269.2|10268.6|10258.1|10257.5|1294
1660314900000|2022-08-12 14:35:00|10262.6|10261.7|10253.9|10253|10264.7|10263.9|10253|10252.3|1310
1660315200000|2022-08-12 14:40:00|10253.7|10252.8|10254.3|10253.4|10256|10255.3|10252.7|10252|1021
1660315500000|2022-08-12 14:45:00|10254.2|10253.6|10254.2|10253.6|10256.6|10255.9|10249.9|10249|1050
1660315800000|2022-08-12 14:50:00|10254.3|10253.7|10240.7|10240.1|10255.7|10255.1|10238.6|10238|1135
1660316100000|2022-08-12 14:55:00|10240.6|10240|10245.3|10244.4|10245.9|10245.2|10239.9|10239.2|1174
1660316400000|2022-08-12 15:00:00|10245.2|10244.6|10251|10250.1|10251.1|10250.4|10244.2|10243.6|1124
1660316700000|2022-08-12 15:05:00|10250.7|10250.2|10250.2|10249.6|10253.4|10252.6|10249.7|10249|857
1660317000000|2022-08-12 15:10:00|10250.3|10249.7|10253.4|10252.8|10253.8|10253.2|10247.8|10247.2|741
1660317300000|2022-08-12 15:15:00|10253.5|10252.9|10254.7|10254.1|10257.3|10256.7|10250.3|10249.7|864
1660317600000|2022-08-12 15:20:00|10254.8|10254.2|10254|10253.1|10258.8|10258.1|10253.3|10252.7|821
1660317900000|2022-08-12 15:25:00|10254.1|10253.2|10253.1|10252.2|10254.8|10254.2|10250.1|10249.5|627
1660318200000|2022-08-12 15:30:00|10253.2|10252.3|10252.1|10251.5|10254.5|10253.6|10249.6|10248.7|631
1660318500000|2022-08-12 15:35:00|10252.3|10251.7|10248.6|10248|10254.2|10253.6|10248.6|10248|657
1660318800000|2022-08-12 15:40:00|10248.5|10247.9|10254.2|10253.6|10256|10255.2|10247.1|10246.5|772
1660319100000|2022-08-12 15:45:00|10254.5|10253.9|10258.2|10257.6|10259.2|10258.6|10253.6|10253|627
1660319400000|2022-08-12 15:50:00|10258.1|10257.5|10257.3|10256.7|10259|10258.4|10256.4|10255.8|487
1660319700000|2022-08-12 15:55:00|10257.2|10256.6|10255.1|10254.5|10259.7|10259|10255.1|10254.4|583
1660320000000|2022-08-12 16:00:00|10254.7|10254.1|10260.4|10259.8|10260.9|10260.3|10254.6|10253.9|630
1660320300000|2022-08-12 16:05:00|10260.2|10259.6|10261.6|10260.7|10261.9|10261.2|10258.4|10257.8|532
1660320600000|2022-08-12 16:10:00|10261.5|10260.6|10258.2|10257.6|10262.1|10261.5|10257.8|10257.2|499
1660320900000|2022-08-12 16:15:00|10258.1|10257.5|10255.8|10255.2|10259.3|10258.7|10255.2|10254.6|553
1660321200000|2022-08-12 16:20:00|10255.9|10255|10255.3|10254.7|10256.3|10255.5|10253.5|10252.8|506
1660321500000|2022-08-12 16:25:00|10255.4|10254.8|10253.3|10252.7|10256.5|10255.9|10251.9|10251.3|449
1660321800000|2022-08-12 16:30:00|10253.4|10252.8|10254.1|10253.5|10254.3|10253.7|10251.5|10250.9|392
1660322100000|2022-08-12 16:35:00|10254|10253.4|10256.6|10255.7|10256.8|10255.9|10252.3|10251.7|323
1660322400000|2022-08-12 16:40:00|10256.7|10255.8|10257.8|10257.2|10257.9|10257.3|10255.1|10254.3|392
1660322700000|2022-08-12 16:45:00|10257.9|10257.3|10261.3|10260.7|10261.3|10260.7|10257.6|10257|496
1660323000000|2022-08-12 16:50:00|10261.2|10260.6|10256.3|10255.7|10261.6|10261|10256|10255.4|513
1660323300000|2022-08-12 16:55:00|10256.2|10255.6|10256.8|10256.2|10258.2|10257.6|10255.8|10255.2|482
1660323600000|2022-08-12 17:00:00|10257|10256.4|10261.1|10260.5|10261.8|10261.2|10256.9|10256.3|432
1660323900000|2022-08-12 17:05:00|10261|10260.4|10264.7|10264.1|10265.9|10265.2|10261|10260.4|538
1660324200000|2022-08-12 17:10:00|10264.6|10264|10265.2|10264.6|10265.7|10265|10262.7|10262.1|538
1660324500000|2022-08-12 17:15:00|10265.4|10264.8|10266.6|10265.7|10267|10266.2|10264.9|10264.2|517
1660324800000|2022-08-12 17:20:00|10266.5|10265.6|10266.6|10266|10268.4|10267.6|10266.1|10265.3|383
1660325100000|2022-08-12 17:25:00|10266.5|10265.9|10264.6|10264|10267|10266.3|10264.4|10263.8|303
1660325400000|2022-08-12 17:30:00|10264.4|10263.8|10263.3|10262.7|10265.2|10264.6|10262.2|10261.5|406
1660325700000|2022-08-12 17:35:00|10263.4|10262.8|10264.1|10263.5|10266.9|10266.1|10263.1|10262.4|344
1660326000000|2022-08-12 17:40:00|10264.2|10263.6|10262|10261.4|10264.5|10263.8|10261.8|10261.1|289
1660326300000|2022-08-12 17:45:00|10261.9|10261.3|10262|10261.4|10263.2|10262.6|10261.2|10260.4|268
1660326600000|2022-08-12 17:50:00|10262.1|10261.5|10261.5|10260.9|10262.6|10262|10260.5|10259.8|281
1660326900000|2022-08-12 17:55:00|10261.7|10261.1|10261.2|10260.6|10264.2|10263.6|10261.2|10260.6|285
1660327200000|2022-08-12 18:00:00|10261.5|10260.9|10261.7|10260.8|10263.2|10262.4|10260|10259.4|311
1660327500000|2022-08-12 18:05:00|10261.8|10260.9|10263.9|10263.3|10264.3|10263.6|10261.4|10260.7|375
1660327800000|2022-08-12 18:10:00|10264|10263.4|10266.6|10266|10266.9|10266.3|10263.8|10263|207
1660328100000|2022-08-12 18:15:00|10266.7|10266.1|10267.1|10266.5|10267.7|10267.1|10265.9|10265.3|291
1660328400000|2022-08-12 18:20:00|10267|10266.4|10265.2|10264.3|10267.1|10266.5|10263.9|10263.2|345
1660328700000|2022-08-12 18:25:00|10265.1|10264.2|10266.7|10265.8|10267.5|10266.9|10265|10264.2|168
1660329000000|2022-08-12 18:30:00|10266.6|10265.7|10263.3|10262.7|10266.7|10266|10261.4|10260.6|456
1660329300000|2022-08-12 18:35:00|10263.4|10262.8|10262.8|10262.2|10264.4|10263.5|10262.8|10262.1|230
1660329600000|2022-08-12 18:40:00|10262.9|10262.3|10264.9|10264.3|10265.2|10264.4|10262.5|10261.8|236
1660329900000|2022-08-12 18:45:00|10265.1|10264.2|10264.1|10263.5|10265.1|10264.2|10263.4|10262.7|214
1660330200000|2022-08-12 18:50:00|10264.2|10263.6|10264.1|10263.2|10265.5|10264.9|10263.5|10262.9|260
1660330500000|2022-08-12 18:55:00|10264.2|10263.3|10265.7|10265.1|10266.3|10265.6|10263|10262.3|338
1660330800000|2022-08-12 19:00:00|10265.5|10264.9|10262.1|10261.5|10265.7|10265|10261.7|10261.1|331
1660331100000|2022-08-12 19:05:00|10262.2|10261.6|10265.1|10264.5|10265.1|10264.5|10261.5|10260.7|267
1660331400000|2022-08-12 19:10:00|10265.2|10264.6|10264.5|10263.9|10266.7|10266.1|10263.8|10263.2|366
1660331700000|2022-08-12 19:15:00|10264.6|10264|10264.7|10263.8|10265.8|10265|10262|10261.3|405
1660332000000|2022-08-12 19:20:00|10264.6|10263.7|10263|10262.4|10264.7|10263.8|10261.4|10260.8|277
1660332300000|2022-08-12 19:25:00|10262.9|10262.3|10263|10262.1|10263.1|10262.3|10260.3|10259.6|246
1660332600000|2022-08-12 19:30:00|10262.7|10261.8|10263.2|10262.3|10263.9|10263|10261.9|10261|320
1660332900000|2022-08-12 19:35:00|10263.1|10262.2|10264.8|10264.2|10265.3|10264.5|10262.5|10261.7|311
1660333200000|2022-08-12 19:40:00|10264.7|10264.1|10265.1|10264.5|10265.7|10265.1|10263.9|10263.1|239
1660333500000|2022-08-12 19:45:00|10265|10264.4|10266.9|10266.3|10267|10266.4|10264|10263.4|223
1660333800000|2022-08-12 19:50:00|10267|10266.4|10265.6|10265|10267.2|10266.6|10265.5|10264.9|279
1660334100000|2022-08-12 19:55:00|10265.5|10264.9|10260.9|10260.3|10265.8|10265.2|10260.6|10259.8|664
1660334400000|2022-08-12 20:00:00|10260.7|10259.8|10261|10260.1|10262.7|10261.6|10258.2|10257.1|788
1660334700000|2022-08-12 20:05:00|10261.1|10260.2|10257.6|10256.7|10261.4|10260.4|10257.1|10256.2|405
1660335000000|2022-08-12 20:10:00|10257.7|10256.8|10257.7|10256.8|10259.2|10258.3|10257.6|10256.7|173
1660335300000|2022-08-12 20:15:00|10257.6|10256.7|10257.7|10256.8|10258.1|10257.2|10257.1|10256.2|180
1660335600000|2022-08-12 20:20:00|10257.8|10256.9|10259.4|10258.5|10259.7|10258.8|10257.3|10256.4|192
1660335900000|2022-08-12 20:25:00|10259.3|10258.4|10258.2|10257.3|10259.3|10258.4|10256.2|10255.3|350
1660336200000|2022-08-12 20:30:00|10258.1|10257.2|10257.8|10256.9|10258.8|10257.9|10257.7|10256.8|131
1660336500000|2022-08-12 20:35:00|10258.1|10257.2|10258|10257.1|10258.2|10257.3|10257.5|10256.6|110
1660336800000|2022-08-12 20:40:00|10258.1|10257.2|10257.7|10256.8|10258.6|10257.7|10257.1|10256.2|121
1660337100000|2022-08-12 20:45:00|10257.8|10256.9|10255.7|10254.8|10258.2|10257.3|10255.3|10254.1|209
1660337400000|2022-08-12 20:50:00|10255.6|10254.7|10257.1|10256.2|10259.3|10256.8|10255.2|10254.3|171
1660337700000|2022-08-12 20:55:00|10256.8|10255.9|10259.6|10258.7|10264.4|10260.4|10256.3|10254.9|446
1660507200000|2022-08-14 20:00:00|10262|10250|10262|10250|10262|10250|10262|10250|1
1660507800000|2022-08-14 20:10:00|10261.3|10249.3|10261.3|10249.3|10261.3|10249.3|10261.3|10249.3|1
1660508100000|2022-08-14 20:15:00|10262|10250|10260.4|10248.4|10262|10250|10250.8|10238.8|9
1660508400000|2022-08-14 20:20:00|10262|10250|10262|10250|10262|10250|10262|10250|1
1660509000000|2022-08-14 20:30:00|10261|10249|10268.5|10256.5|10268.5|10256.5|10261|10249|11
1660509300000|2022-08-14 20:35:00|10268.3|10256.3|10265.1|10253.1|10268.3|10256.3|10265.1|10253.1|2
1660509600000|2022-08-14 20:40:00|10268.5|10256.5|10265|10253|10268.5|10256.5|10265|10253|2
1660509900000|2022-08-14 20:45:00|10268.5|10256.5|10268.3|10256.3|10268.5|10256.5|10265.1|10253.1|5
1660510200000|2022-08-14 20:50:00|10268.5|10256.5|10268.5|10256.5|10268.5|10256.5|10268.3|10256.3|7
1660510500000|2022-08-14 20:55:00|10261.9|10249.9|10268.5|10256.5|10268.5|10256.5|10261.9|10249.9|2
1660510800000|2022-08-14 21:00:00|10265.5|10254.5|10260.6|10253.5|10266|10254.5|10260.6|10249.2|17
1660511100000|2022-08-14 21:05:00|10261.9|10253.8|10260.4|10254.4|10266|10259.3|10260.4|10253.3|53
1660511400000|2022-08-14 21:10:00|10259.9|10254.1|10260.4|10254.4|10264.2|10258.2|10258.4|10252.4|34
1660511700000|2022-08-14 21:15:00|10261.5|10255.5|10262.6|10256.6|10263.9|10257.9|10259|10253|92
1660512000000|2022-08-14 21:20:00|10261.5|10255.9|10262.1|10256.1|10263|10257|10261|10255.7|60
1660512300000|2022-08-14 21:25:00|10263.1|10257.1|10264|10258|10264.2|10258.2|10261.8|10255.8|84
1660512600000|2022-08-14 21:30:00|10264.2|10258.2|10264.2|10258.2|10264.6|10258.6|10258.7|10254.8|188
1660512900000|2022-08-14 21:35:00|10261.8|10255.8|10260.3|10257.5|10265.5|10259.5|10259.6|10255.3|145
1660513200000|2022-08-14 21:40:00|10261.2|10257.6|10260.9|10256.7|10265.8|10259.8|10259.9|10256.6|141
1660513500000|2022-08-14 21:45:00|10260|10256.8|10261.7|10257.2|10263.3|10258|10259.7|10255.2|184
1660513800000|2022-08-14 21:50:00|10261.4|10257.1|10262.5|10258|10264.5|10258.6|10260.1|10255.4|172
1660514100000|2022-08-14 21:55:00|10262.9|10258.1|10263.5|10257.5|10265|10259|10260.6|10255.5|138
1660514400000|2022-08-14 22:00:00|10262.9|10258.5|10261|10258.6|10264.4|10259.6|10260.5|10256.3|396
1660514700000|2022-08-14 22:05:00|10261.1|10258.5|10261.3|10258.6|10263.6|10259.5|10259.4|10256.3|338
1660515000000|2022-08-14 22:10:00|10261.2|10258.8|10261.4|10258.7|10264.8|10260.3|10259.8|10257.8|393
1660515300000|2022-08-14 22:15:00|10261.8|10258.9|10260.9|10259.4|10262.2|10259.8|10259.9|10257.6|495
1660515600000|2022-08-14 22:20:00|10261|10259.5|10260.8|10259|10261.9|10260.2|10260.1|10258.7|570
1660515900000|2022-08-14 22:25:00|10260.7|10259.1|10262|10260.5|10262.3|10260.6|10260.5|10258.8|686
1660516200000|2022-08-14 22:30:00|10261.9|10260.4|10259.1|10257.8|10261.9|10260.4|10257.3|10255.9|892
1660516500000|2022-08-14 22:35:00|10259.2|10257.7|10260.6|10259.3|10261.2|10260|10259|10257.6|566
1660516800000|2022-08-14 22:40:00|10260.5|10259.2|10261.2|10260|10261.9|10260.7|10259.7|10258.5|445
1660517100000|2022-08-14 22:45:00|10261.3|10259.9|10260.7|10259.8|10263.6|10262.4|10259.9|10258.7|552
1660517400000|2022-08-14 22:50:00|10260.9|10259.7|10260.1|10258.9|10261.1|10260|10260|10258.7|409
1660517700000|2022-08-14 22:55:00|10260|10258.8|10260.5|10259.4|10261.2|10260.2|10259.9|10258.8|305
1660518000000|2022-08-14 23:00:00|10260.7|10259.3|10259.8|10258.6|10261.3|10260.2|10258.5|10257.3|494
1660518300000|2022-08-14 23:05:00|10260.1|10259.2|10262|10260.8|10262.5|10261.5|10259.9|10258.8|495
1660518600000|2022-08-14 23:10:00|10261.7|10260.6|10259.5|10258.6|10262|10261|10259.3|10258.2|444
1660518900000|2022-08-14 23:15:00|10259.7|10258.7|10260.6|10259.7|10261.6|10260.7|10259.5|10258.6|273
1660519200000|2022-08-14 23:20:00|10260.7|10259.6|10259.9|10259|10261.5|10260.7|10259.8|10258.7|215
1660519500000|2022-08-14 23:25:00|10260|10259.1|10258.8|10257.9|10260.4|10259.3|10258.5|10257.6|172
1660519800000|2022-08-14 23:30:00|10258.7|10257.8|10262.6|10261.7|10263.8|10262.8|10258.6|10257.7|384
1660520100000|2022-08-14 23:35:00|10262.7|10261.8|10261.5|10260.6|10262.8|10261.9|10260.8|10259.8|196
1660520400000|2022-08-14 23:40:00|10261.6|10260.5|10259.7|10258.8|10262.2|10261.2|10259.7|10258.7|206
1660520700000|2022-08-14 23:45:00|10259.8|10258.9|10259|10258.1|10260.3|10259.4|10258.9|10258|253
1660521000000|2022-08-14 23:50:00|10258.9|10258|10258.6|10257.7|10261.1|10260.2|10258.5|10257.5|238
1660521300000|2022-08-14 23:55:00|10258.7|10257.8|10254.2|10253.3|10258.7|10257.8|10254.1|10253.1|290
1660521600000|2022-08-15 00:00:00|10254.6|10253.7|10256.1|10255.2|10258.8|10258.2|10254.5|10253.6|535
1660521900000|2022-08-15 00:05:00|10256|10255.1|10258.8|10257.9|10259|10258.2|10255|10254.4|452
1660522200000|2022-08-15 00:10:00|10258.9|10258|10258.5|10257.6|10258.9|10258.2|10257|10256.4|391
1660522500000|2022-08-15 00:15:00|10258.4|10257.5|10260.1|10259.2|10260.3|10259.6|10258.2|10257.5|306
1660522800000|2022-08-15 00:20:00|10260|10259.1|10262.1|10261.2|10262.4|10261.5|10258.8|10258|341
1660523100000|2022-08-15 00:25:00|10262.2|10261.3|10262.4|10261.8|10263.5|10262.8|10261.4|10260.5|398
1660523400000|2022-08-15 00:30:00|10262.6|10261.7|10264.1|10263.2|10265.3|10264.6|10261.3|10260.5|344
1660523700000|2022-08-15 00:35:00|10263.8|10263.3|10263.8|10263.2|10264.1|10263.5|10263|10262.3|246
1660524000000|2022-08-15 00:40:00|10263.7|10263.1|10261.7|10261.1|10264.3|10263.5|10261.2|10260.4|320
1660524300000|2022-08-15 00:45:00|10261.6|10261|10262.8|10261.9|10262.9|10262.2|10260.9|10260.1|352
1660524600000|2022-08-15 00:50:00|10262.7|10261.8|10267.5|10266.9|10267.5|10266.9|10262.7|10261.8|529
1660524900000|2022-08-15 00:55:00|10267.1|10266.5|10266.7|10265.8|10267.6|10266.7|10264.9|10264.2|498
1660525200000|2022-08-15 01:00:00|10266.6|10266|10265.1|10264.5|10268.7|10268.1|10265.1|10264.5|405
1660525500000|2022-08-15 01:05:00|10265.2|10264.6|10264.1|10263.2|10265.4|10264.8|10263.1|10262.4|327
1660525800000|2022-08-15 01:10:00|10263.9|10263.3|10261.8|10260.9|10265.1|10264.5|10261.3|10260.5|439
1660526100000|2022-08-15 01:15:00|10262.4|10260.8|10263.7|10263.1|10264.9|10264.3|10261.1|10260|387
1660526400000|2022-08-15 01:20:00|10263.6|10263|10258.4|10257.5|10263.7|10263.1|10255.5|10254.9|597
1660526700000|2022-08-15 01:25:00|10258.2|10257.6|10255.6|10254.7|10258.6|10257.9|10255.4|10254.7|374
1660527000000|2022-08-15 01:30:00|10255.7|10254.8|10255.2|10254.6|10256.6|10256|10253.6|10252.9|405
1660527300000|2022-08-15 01:35:00|10255.3|10254.7|10258.4|10257.8|10259.5|10258.7|10255.2|10254.6|315
1660527600000|2022-08-15 01:40:00|10258.5|10257.9|10258.3|10257.4|10260.4|10259.7|10257.6|10256.9|396
1660527900000|2022-08-15 01:45:00|10258.2|10257.3|10257|10256.4|10258.4|10257.8|10256|10255.4|344
1660528200000|2022-08-15 01:50:00|10256.9|10256.3|10257.1|10256.5|10257.3|10256.7|10255.6|10255|332
1660528500000|2022-08-15 01:55:00|10256.9|10256.3|10257.8|10256.9|10258.7|10258.1|10256.5|10255.9|305
1660528800000|2022-08-15 02:00:00|10257.5|10257|10251.2|10250.6|10257.8|10257.1|10250.5|10249.8|612
1660529100000|2022-08-15 02:05:00|10251.1|10250.5|10249.7|10249.1|10251.2|10250.6|10248.2|10247.6|523
1660529400000|2022-08-15 02:10:00|10249.8|10249.2|10249.2|10248.3|10250.2|10249.6|10248.1|10247.4|409
1660529700000|2022-08-15 02:15:00|10249|10248.4|10246.6|10246|10249.2|10248.6|10246.6|10245.9|382
1660530000000|2022-08-15 02:20:00|10246.7|10246.1|10248|10247.4|10248.7|10248.1|10245.7|10244.9|319
1660530300000|2022-08-15 02:25:00|10247.9|10247.3|10247|10246.1|10248.6|10248|10246.1|10245.5|337
1660530600000|2022-08-15 02:30:00|10246.8|10246.2|10245.5|10244.9|10247.1|10246.3|10243.1|10242.5|345
1660530900000|2022-08-15 02:35:00|10245.7|10245.1|10244.2|10243.6|10246.2|10245.6|10243.8|10243.2|325
1660531200000|2022-08-15 02:40:00|10244.1|10243.5|10242.7|10242.1|10245.1|10244.5|10242.4|10241.8|341
1660531500000|2022-08-15 02:45:00|10242.8|10242.2|10241.5|10240.9|10242.8|10242.2|10240.2|10239.6|310
1660531800000|2022-08-15 02:50:00|10241.4|10240.8|10243.4|10242.5|10244.7|10244.1|10240.7|10240.1|288
1660532100000|2022-08-15 02:55:00|10243.7|10243.1|10245.9|10245.3|10248.1|10247.5|10243.5|10242.7|734
1660532400000|2022-08-15 03:00:00|10246|10245.4|10243.7|10243.1|10246.3|10245.6|10243.7|10243.1|253
1660532700000|2022-08-15 03:05:00|10243.4|10242.8|10245.4|10244.8|10246|10245.4|10242.5|10241.9|192
1660533000000|2022-08-15 03:10:00|10245.3|10244.7|10247.1|10246.5|10248.4|10247.7|10245.3|10244.7|303
1660533300000|2022-08-15 03:15:00|10247|10246.4|10246.8|10246.2|10247.9|10247.3|10245.6|10245|253
1660533600000|2022-08-15 03:20:00|10246.7|10246.1|10247.9|10247.3|10248.3|10247.7|10246.7|10246.1|229
1660533900000|2022-08-15 03:25:00|10247.8|10247.2|10248.8|10248.2|10249.3|10248.6|10247.5|10246.7|258
1660534200000|2022-08-15 03:30:00|10248.7|10248.1|10247.8|10247.2|10249.9|10249.1|10247.8|10247.2|307
1660534500000|2022-08-15 03:35:00|10247.7|10247.1|10248.9|10248.3|10249.4|10248.8|10247.1|10246.5|228
1660534800000|2022-08-15 03:40:00|10248.8|10248.2|10249.4|10248.5|10249.4|10248.7|10247.5|10246.9|251
1660535100000|2022-08-15 03:45:00|10249.2|10248.3|10250.9|10250.3|10252.4|10251.8|10249.2|10248.3|305
1660535400000|2022-08-15 03:50:00|10251|10250.4|10252.6|10252|10252.8|10252|10250.4|10249.8|204
1660535700000|2022-08-15 03:55:00|10252.4|10251.8|10252.5|10251.6|10253.6|10252.9|10251.9|10251.2|317
1660536000000|2022-08-15 04:00:00|10252.4|10251.5|10252|10251.1|10253.6|10252.9|10250.8|10250.2|320
1660536300000|2022-08-15 04:05:00|10252.1|10251.2|10253.4|10252.8|10253.5|10252.8|10251|10250.4|273
1660536600000|2022-08-15 04:10:00|10253.5|10252.9|10253|10252.4|10254.1|10253.3|10252.2|10251.4|244
1660536900000|2022-08-15 04:15:00|10252.9|10252.3|10254.9|10254.3|10255.3|10254.7|10252.7|10251.8|252
1660537200000|2022-08-15 04:20:00|10255|10254.4|10254.9|10254.3|10256.1|10255.5|10254.5|10253.8|224
1660537500000|2022-08-15 04:25:00|10255|10254.4|10253.3|10252.7|10255.2|10254.6|10253.2|10252.6|241
1660537800000|2022-08-15 04:30:00|10253.2|10252.6|10255.7|10255.1|10256|10255.2|10253.2|10252.5|191
1660538100000|2022-08-15 04:35:00|10255.8|10255.2|10254.6|10254|10256.3|10255.6|10253.6|10252.9|206
1660538400000|2022-08-15 04:40:00|10254.5|10253.9|10253.3|10252.7|10254.9|10254.3|10252.2|10251.6|234
1660538700000|2022-08-15 04:45:00|10253.5|10252.9|10252.1|10251.5|10254.1|10253.5|10252|10251.4|180
1660539000000|2022-08-15 04:50:00|10252.2|10251.6|10251.5|10250.9|10252.2|10251.6|10250.4|10249.8|286
1660539300000|2022-08-15 04:55:00|10251.4|10250.8|10250.7|10250.1|10252.3|10251.7|10250.4|10249.8|241
1660539600000|2022-08-15 05:00:00|10250.8|10250.2|10252|10251.4|10252.3|10251.7|10250.4|10249.8|228
1660539900000|2022-08-15 05:05:00|10251.9|10251.3|10251.2|10250.3|10252.8|10252.1|10251|10250.2|246
1660540200000|2022-08-15 05:10:00|10251.3|10250.4|10251.2|10250.6|10252.2|10251.5|10249.9|10249.2|340
1660540500000|2022-08-15 05:15:00|10251.3|10250.7|10250|10249.1|10251.7|10251|10249.5|10248.6|222
1660540800000|2022-08-15 05:20:00|10250.1|10249.2|10246.7|10245.8|10250.1|10249.2|10246.4|10245.7|368
1660541100000|2022-08-15 05:25:00|10246.4|10245.9|10249.2|10248.3|10249.5|10248.8|10246.2|10245.6|285
1660541400000|2022-08-15 05:30:00|10249.3|10248.4|10244.8|10244.2|10249.8|10248.9|10244.6|10243.8|261
1660541700000|2022-08-15 05:35:00|10244.9|10244.3|10244.5|10243.6|10246|10245.4|10243.3|10242.5|302
1660542000000|2022-08-15 05:40:00|10244.7|10243.8|10243.3|10242.7|10244.7|10243.8|10242.7|10241.9|320
1660542300000|2022-08-15 05:45:00|10243.4|10242.8|10240.9|10240.3|10245.1|10244.3|10240.9|10239.9|369
1660542600000|2022-08-15 05:50:00|10241.1|10240.2|10241.5|10240.6|10242.1|10241.3|10240.1|10239.5|274
1660542900000|2022-08-15 05:55:00|10241.4|10240.9|10241.1|10240.2|10243.3|10242.7|10240.2|10239.5|440
1660543200000|2022-08-15 06:00:00|10241.2|10240.3|10244.8|10244.2|10245.1|10244.5|10241.1|10240.2|621
1660543500000|2022-08-15 06:05:00|10244.9|10244.3|10246.2|10245.6|10247.5|10246.9|10243.9|10243.3|575
1660543800000|2022-08-15 06:10:00|10246.1|10245.5|10244|10243.4|10246.4|10245.8|10241.9|10241.3|472
1660544100000|2022-08-15 06:15:00|10243.9|10243.3|10244.8|10244.2|10245.3|10244.5|10241.9|10241.3|429
1660544400000|2022-08-15 06:20:00|10244.9|10244.3|10243.3|10242.7|10247.7|10247.1|10243.2|10242.6|467
1660544700000|2022-08-15 06:25:00|10243.4|10242.8|10240.8|10240.2|10245.3|10244.6|10240.7|10240.1|569
1660545000000|2022-08-15 06:30:00|10240.9|10240.3|10236|10235.4|10240.9|10240.3|10232.7|10231.6|800
1660545300000|2022-08-15 06:35:00|10235.8|10235.2|10237.6|10237|10237.8|10237.1|10233.9|10233.3|512
1660545600000|2022-08-15 06:40:00|10237.5|10236.9|10240.1|10239.2|10241|10240.1|10236.4|10235.8|575
1660545900000|2022-08-15 06:45:00|10240|10239.1|10238.4|10237.5|10240.2|10239.4|10238.1|10237.4|533
1660546200000|2022-08-15 06:50:00|10238.1|10237.4|10238|10237.4|10239.5|10238.9|10236.6|10236|562
1660546500000|2022-08-15 06:55:00|10237.9|10237.3|10236.5|10235.9|10239.9|10239.3|10235.6|10235|479
1660546800000|2022-08-15 07:00:00|10236.8|10236.2|10239.1|10238.5|10241.7|10240.8|10235.3|10234.7|666
1660547100000|2022-08-15 07:05:00|10239|10238.4|10233.6|10233|10239.3|10238.7|10233.5|10232.9|635
1660547400000|2022-08-15 07:10:00|10233.4|10232.8|10236|10235.4|10237.9|10237.3|10230.4|10229.8|780
1660547700000|2022-08-15 07:15:00|10235.9|10235.3|10233.9|10233.3|10236.1|10235.4|10231.3|10230.7|746
1660548000000|2022-08-15 07:20:00|10233.8|10233.2|10239.9|10239|10239.9|10239.2|10231.8|10231|580
1660548300000|2022-08-15 07:25:00|10240|10239.1|10235.8|10235.2|10245.1|10244.3|10235.7|10235.1|657
1660548600000|2022-08-15 07:30:00|10235.9|10235.3|10241.1|10240.2|10242.1|10241.3|10235.7|10235.1|508
1660548900000|2022-08-15 07:35:00|10240.9|10240.3|10241.5|10240.9|10244.8|10244.2|10239.5|10238.8|664
1660549200000|2022-08-15 07:40:00|10241.6|10241|10241.1|10240.5|10243.5|10242.7|10240.2|10239.6|575
1660549500000|2022-08-15 07:45:00|10241.2|10240.6|10238.9|10238.3|10244.3|10243.7|10237.9|10237.2|644
1660549800000|2022-08-15 07:50:00|10239|10238.4|10234.8|10234.2|10239.5|10238.9|10233.8|10233.1|597
1660550100000|2022-08-15 07:55:00|10234.9|10234.3|10234.7|10233.8|10236.5|10235.9|10233.8|10233.2|597
1660550400000|2022-08-15 08:00:00|10234.6|10233.7|10233.1|10232.5|10236.9|10236.3|10230.4|10229.6|593
1660550700000|2022-08-15 08:05:00|10233.3|10232.4|10230.8|10230.2|10236.6|10236|10230.8|10230.2|532
1660551000000|2022-08-15 08:10:00|10231.2|10230.6|10234.4|10233.8|10234.5|10233.9|10230.5|10229.9|513
1660551300000|2022-08-15 08:15:00|10234.5|10233.9|10231.6|10231|10235|10234.4|10229.8|10229|560
1660551600000|2022-08-15 08:20:00|10231.5|10230.9|10230.1|10229.5|10231.8|10231.2|10229.7|10229.1|489
1660551900000|2022-08-15 08:25:00|10230|10229.4|10232.1|10231.5|10232.7|10231.8|10228|10227.4|550
1660552200000|2022-08-15 08:30:00|10232.2|10231.6|10229.6|10229|10232.7|10232.1|10228.5|10227.9|628
1660552500000|2022-08-15 08:35:00|10229.7|10229.1|10228|10227.4|10231.3|10230.7|10227.9|10227.1|441
1660552800000|2022-08-15 08:40:00|10228.1|10227.5|10218.2|10217.6|10228.5|10227.9|10217.4|10216.8|811
1660553100000|2022-08-15 08:45:00|10218.3|10217.7|10209|10208.4|10220.3|10219.7|10207.3|10206.6|759
1660553400000|2022-08-15 08:50:00|10208.7|10208.1|10206.3|10205.7|10211.5|10210.9|10206|10205.4|699
1660553700000|2022-08-15 08:55:00|10206.2|10205.6|10207.6|10206.7|10208.5|10207.6|10200.4|10199.8|911
1660554000000|2022-08-15 09:00:00|10207.8|10206.9|10210.4|10209.5|10210.4|10209.8|10206|10205.4|712
1660554300000|2022-08-15 09:05:00|10210.5|10209.6|10205.7|10205.1|10211.5|10210.9|10203.4|10202.8|695
1660554600000|2022-08-15 09:10:00|10205.8|10205.2|10202.7|10202.1|10208.1|10207.3|10202.4|10201.8|689
1660554900000|2022-08-15 09:15:00|10202.8|10202.2|10197.2|10196.3|10207.3|10206.6|10196.5|10195.9|833
1660555200000|2022-08-15 09:20:00|10196.9|10196|10196.3|10195.4|10197.8|10197.1|10193.1|10192.3|656
1660555500000|2022-08-15 09:25:00|10196.4|10195.5|10193.3|10192.7|10197.9|10197.2|10191.5|10190.7|737
1660555800000|2022-08-15 09:30:00|10193.4|10192.8|10187.8|10187.2|10193.6|10193|10187.3|10186.7|674
1660556100000|2022-08-15 09:35:00|10187.9|10187.3|10193.8|10193.2|10194.1|10193.4|10187.1|10186.4|589
1660556400000|2022-08-15 09:40:00|10193.9|10193.3|10196.7|10195.8|10198.7|10197.9|10193.3|10192.4|703
1660556700000|2022-08-15 09:45:00|10196.9|10196|10197.7|10197.1|10198.4|10197.6|10195.7|10194.9|460
1660557000000|2022-08-15 09:50:00|10197.6|10197|10195.6|10195|10198.2|10197.6|10192.8|10192|503
1660557300000|2022-08-15 09:55:00|10195.5|10194.9|10199.7|10199.1|10199.9|10199.3|10195.4|10194.8|457
1660557600000|2022-08-15 10:00:00|10199.8|10199.2|10206.1|10205.5|10207|10206.4|10199.2|10198.4|747
1660557900000|2022-08-15 10:05:00|10206.2|10205.6|10205.1|10204.5|10207.4|10206.8|10204|10203.4|476
1660558200000|2022-08-15 10:10:00|10205.2|10204.6|10201.6|10200.7|10205.3|10204.7|10200.4|10199.8|646
1660558500000|2022-08-15 10:15:00|10201.7|10200.8|10198.5|10197.9|10201.7|10200.8|10197.2|10196.6|445
1660558800000|2022-08-15 10:20:00|10198.4|10197.8|10191.5|10190.9|10199.9|10199.3|10190.3|10189.7|557
1660559100000|2022-08-15 10:25:00|10191.6|10191|10188.1|10187.2|10194.7|10194|10187.5|10186.9|611
1660559400000|2022-08-15 10:30:00|10188|10187.1|10196.1|10195.5|10196.1|10195.5|10186.4|10185.8|755
1660559700000|2022-08-15 10:35:00|10196|10195.4|10191.7|10191.1|10196|10195.4|10190.4|10189.8|510
1660560000000|2022-08-15 10:40:00|10191.9|10191.3|10197.1|10196.5|10198.7|10198.1|10191.8|10191.2|486
1660560300000|2022-08-15 10:45:00|10197.2|10196.6|10199.8|10199.2|10200|10199.4|10196.9|10196.1|454
1660560600000|2022-08-15 10:50:00|10199.7|10199.1|10204|10203.4|10204.1|10203.5|10197.7|10197|560
1660560900000|2022-08-15 10:55:00|10203.9|10203.3|10204.4|10203.8|10206.6|10206|10202.4|10201.8|560
1660561200000|2022-08-15 11:00:00|10204.5|10203.9|10201|10200.4|10204.7|10204.1|10199.3|10198.7|539
1660561500000|2022-08-15 11:05:00|10200.8|10200.2|10203.5|10202.9|10204.6|10204|10199|10198.4|438
1660561800000|2022-08-15 11:10:00|10203.4|10202.8|10204.4|10203.8|10205.8|10205.2|10202.5|10201.9|609
1660562100000|2022-08-15 11:15:00|10204.5|10203.9|10205|10204.4|10208.9|10208.3|10203|10202.4|525
1660562400000|2022-08-15 11:20:00|10205.1|10204.5|10203.5|10202.9|10209.1|10208.5|10203.4|10202.8|612
1660562700000|2022-08-15 11:25:00|10203.6|10203|10201.5|10200.9|10203.6|10203|10199.8|10199|476
1660563000000|2022-08-15 11:30:00|10201.6|10201|10197|10196.4|10201.6|10201|10197|10196.4|477
1660563300000|2022-08-15 11:35:00|10196.4|10195.8|10197.2|10196.6|10198.4|10197.8|10195|10194.4|544
1660563600000|2022-08-15 11:40:00|10197.1|10196.5|10195.3|10194.7|10197.2|10196.6|10195|10194.4|506
1660563900000|2022-08-15 11:45:00|10195.2|10194.6|10195.6|10195|10198.2|10197.6|10194.5|10193.9|493
1660564200000|2022-08-15 11:50:00|10195.5|10194.9|10190.8|10190.2|10195.9|10195.3|10190|10189.4|650
1660564500000|2022-08-15 11:55:00|10190.9|10190.3|10195.9|10195.3|10197.7|10197.1|10190.6|10190|650
1660564800000|2022-08-15 12:00:00|10195.7|10195.1|10195.6|10195|10196.5|10195.6|10191.6|10190.7|641
1660565100000|2022-08-15 12:05:00|10195.9|10195.3|10193.5|10192.9|10197.3|10196.5|10192.7|10192|600
1660565400000|2022-08-15 12:10:00|10193.6|10193|10195|10194.4|10196.4|10195.8|10190.9|10190.3|617
1660565700000|2022-08-15 12:15:00|10195.1|10194.5|10198.7|10198.1|10199.6|10199|10193.1|10192.5|723
1660566000000|2022-08-15 12:20:00|10199.1|10198.5|10203.5|10202.6|10204.5|10203.8|10197.5|10196.9|971
1660566300000|2022-08-15 12:25:00|10203.4|10202.5|10203.3|10201.4|10207.7|10206.6|10200.5|10199.3|1130
1660566600000|2022-08-15 12:30:00|10203.1|10201.6|10209.5|10208.9|10215.5|10214.3|10203.1|10201.6|1617
1660566900000|2022-08-15 12:35:00|10209.6|10209|10203|10202.4|10212.2|10211.4|10202|10201.4|1113
1660567200000|2022-08-15 12:40:00|10202.7|10202.1|10199.5|10198.9|10204.7|10204.1|10197.2|10196.4|980
1660567500000|2022-08-15 12:45:00|10199.6|10199|10201.6|10201|10204.6|10204|10197.4|10196.5|841
1660567800000|2022-08-15 12:50:00|10201.5|10200.9|10203.1|10202.5|10203.2|10202.5|10197.9|10197.3|869
1660568100000|2022-08-15 12:55:00|10203.2|10202.6|10201.1|10200.5|10206.6|10206|10200.9|10200.3|798
1660568400000|2022-08-15 13:00:00|10201|10200.4|10199|10198.4|10206.6|10206|10198.5|10197.7|827
1660568700000|2022-08-15 13:05:00|10199.1|10198.5|10203.2|10202.6|10203.2|10202.6|10197|10196.4|698
1660569000000|2022-08-15 13:10:00|10203.3|10202.7|10208.7|10208.1|10209.5|10208.9|10200.5|10199.8|744
1660569300000|2022-08-15 13:15:00|10208.5|10207.9|10205.6|10205|10211.4|10210.8|10205.2|10204.6|757
1660569600000|2022-08-15 13:20:00|10205.5|10204.9|10211.6|10211|10214.6|10214|10204.5|10203.9|961
1660569900000|2022-08-15 13:25:00|10211.4|10210.8|10222.6|10222|10223.7|10223.1|10211.3|10210.7|1048
1660570200000|2022-08-15 13:30:00|10222.5|10221.9|10219.5|10218.9|10222.6|10222|10217.4|10216.8|918
1660570500000|2022-08-15 13:35:00|10219.6|10219|10213.9|10213.3|10220.2|10219.4|10213.4|10212.8|697
1660570800000|2022-08-15 13:40:00|10213.7|10213.1|10206.5|10205.9|10215.3|10214.6|10206.5|10205.9|747
1660571100000|2022-08-15 13:45:00|10206.4|10205.8|10200.5|10199.9|10208.7|10208.1|10200.4|10199.8|739
1660571400000|2022-08-15 13:50:00|10200.9|10200.3|10199.1|10198.5|10201.6|10201|10197.9|10197.3|793
1660571700000|2022-08-15 13:55:00|10199|10198.4|10198.6|10198|10199.3|10198.6|10194|10193.4|738
1660572000000|2022-08-15 14:00:00|10198.7|10198.1|10200.5|10199.9|10201.2|10200.6|10197|10196.3|676
1660572300000|2022-08-15 14:05:00|10200.6|10200|10197.2|10196.6|10200.6|10200|10194.5|10193.8|784
1660572600000|2022-08-15 14:10:00|10197.3|10196.7|10191.4|10190.8|10197.7|10197.1|10190.9|10190.3|766
1660572900000|2022-08-15 14:15:00|10191.5|10190.9|10191.1|10190.5|10195.2|10194.6|10190|10189.4|762
1660573200000|2022-08-15 14:20:00|10191.2|10190.6|10192.1|10191.5|10195.9|10195.1|10189|10188.4|764
1660573500000|2022-08-15 14:25:00|10192.2|10191.6|10195|10194.4|10195.6|10195|10189.5|10188.9|678
1660573800000|2022-08-15 14:30:00|10195.1|10194.5|10188.5|10187.9|10195.4|10194.8|10188.1|10187.5|669
1660574100000|2022-08-15 14:35:00|10188.6|10188|10190.2|10189.6|10191.5|10190.9|10185.5|10184.9|675
1660574400000|2022-08-15 14:40:00|10190.3|10189.7|10192.5|10191.9|10194.6|10194|10190.3|10189.7|646
1660574700000|2022-08-15 14:45:00|10192.6|10192|10196.2|10195.3|10200.6|10200|10192|10191.4|869
1660575000000|2022-08-15 14:50:00|10196.5|10195.6|10195|10194.4|10200.1|10199.5|10192.7|10191.9|957
1660575300000|2022-08-15 14:55:00|10195.2|10194.6|10194.4|10193.8|10196.6|10196|10192.3|10191.7|779
1660575600000|2022-08-15 15:00:00|10194.5|10193.9|10188.6|10188|10196.5|10195.9|10188.4|10187.7|914
1660575900000|2022-08-15 15:05:00|10189|10188.4|10183.6|10183|10190|10189.4|10182.4|10181.8|782
1660576200000|2022-08-15 15:10:00|10183.8|10182.9|10183.5|10182.9|10185.9|10185.3|10182.9|10182.3|502
1660576500000|2022-08-15 15:15:00|10184.1|10183.5|10184|10183.4|10186.2|10185.5|10181.7|10181.1|490
1660576800000|2022-08-15 15:20:00|10184.1|10183.5|10182.6|10181.7|10186.9|10186.3|10182.2|10181.6|539
1660577100000|2022-08-15 15:25:00|10182.7|10181.8|10189.8|10189.2|10190.7|10189.9|10182.1|10181.3|725
1660577400000|2022-08-15 15:30:00|10189.5|10188.9|10188.9|10188.3|10189.5|10188.9|10186.5|10185.9|561
1660577700000|2022-08-15 15:35:00|10189|10188.4|10192.6|10191.7|10193.9|10193.3|10187.6|10187|710
1660578000000|2022-08-15 15:40:00|10192.4|10191.5|10189.3|10188.7|10192.4|10191.5|10188.3|10187.7|612
1660578300000|2022-08-15 15:45:00|10189.4|10188.8|10186.3|10185.7|10190.2|10189.6|10186.2|10185.6|457
1660578600000|2022-08-15 15:50:00|10186.4|10185.8|10185.8|10185.2|10190.1|10189.4|10185.7|10185.1|471
1660578900000|2022-08-15 15:55:00|10185.5|10184.9|10185.5|10184.9|10187.4|10186.8|10183.3|10182.6|468
1660579200000|2022-08-15 16:00:00|10185.4|10184.8|10180.5|10179.9|10185.8|10185.2|10180.4|10179.8|532
1660579500000|2022-08-15 16:05:00|10180.6|10180|10175.3|10174.4|10181|10180.4|10174.8|10174.1|463
1660579800000|2022-08-15 16:10:00|10175.5|10174.7|10177.3|10176.7|10177.4|10176.8|10174.3|10173.7|499
1660580100000|2022-08-15 16:15:00|10177.1|10176.5|10174.4|10173.8|10177.6|10177|10174|10173.4|395
1660580400000|2022-08-15 16:20:00|10174.3|10173.7|10174.4|10173.8|10175.5|10174.9|10173.3|10172.6|336
1660580700000|2022-08-15 16:25:00|10174.5|10173.9|10175.6|10175|10176.5|10175.9|10173.4|10172.7|382
1660581000000|2022-08-15 16:30:00|10175.7|10175.1|10174.8|10174.2|10180.1|10179.5|10174.6|10174|427
1660581300000|2022-08-15 16:35:00|10174.9|10174.3|10175.4|10174.8|10176.7|10176.1|10173.6|10173|311
1660581600000|2022-08-15 16:40:00|10175.5|10174.9|10173.9|10173.3|10176|10175.4|10173.3|10172.6|212
1660581900000|2022-08-15 16:45:00|10174|10173.4|10172.3|10171.7|10175.3|10174.5|10172|10171.4|298
1660582200000|2022-08-15 16:50:00|10172.1|10171.5|10175.2|10174.3|10175.2|10174.4|10172|10171.4|250
1660582500000|2022-08-15 16:55:00|10175.3|10174.4|10176.1|10175.5|10176.2|10175.6|10173.5|10172.9|262
1660582800000|2022-08-15 17:00:00|10176.4|10175.4|10177.9|10177.3|10178.7|10178.1|10174.5|10173.9|310
1660583100000|2022-08-15 17:05:00|10178|10177.4|10174.3|10173.7|10178.2|10177.6|10173.8|10173.2|401
1660583400000|2022-08-15 17:10:00|10174.6|10174|10172|10171.4|10176.5|10175.9|10171.9|10171.3|338
1660583700000|2022-08-15 17:15:00|10172.1|10171.5|10169.5|10168.9|10172.5|10171.9|10169.5|10168.8|267
1660584000000|2022-08-15 17:20:00|10169.6|10169|10170.4|10169.8|10171.1|10170.4|10169.5|10168.9|310
1660584300000|2022-08-15 17:25:00|10170.5|10169.9|10169.4|10168.8|10171.9|10171.1|10169|10168.4|369
1660584600000|2022-08-15 17:30:00|10169.3|10168.7|10168.4|10167.8|10170.2|10169.5|10167.3|10166.7|210
1660584900000|2022-08-15 17:35:00|10168.5|10167.9|10167.9|10167.3|10169.2|10168.5|10167.4|10166.8|256
1660585200000|2022-08-15 17:40:00|10168|10167.4|10165.9|10165.3|10168|10167.4|10165.3|10164.7|303
1660585500000|2022-08-15 17:45:00|10166|10165.4|10165.9|10165.3|10167.9|10167.3|10164.3|10163.7|330
1660585800000|2022-08-15 17:50:00|10165.8|10165.2|10167.5|10166.9|10167.6|10167|10164.9|10164.3|386
1660586100000|2022-08-15 17:55:00|10167.6|10167|10165|10164.4|10167.6|10167|10164.1|10163.5|337
1660586400000|2022-08-15 18:00:00|10165.1|10164.5|10162.7|10162.1|10165.9|10165.3|10162.7|10162.1|417
1660586700000|2022-08-15 18:05:00|10162.8|10162.2|10158|10157.4|10164.2|10163.6|10157.4|10156.8|399
1660587000000|2022-08-15 18:10:00|10158.4|10157.8|10158.5|10157.9|10159.6|10159|10156|10155.4|500
1660587300000|2022-08-15 18:15:00|10158.7|10158.1|10159|10158.4|10160.5|10159.9|10157.6|10156.8|318
1660587600000|2022-08-15 18:20:00|10159.2|10158.6|10158.3|10157.7|10160.2|10159.6|10157.9|10157.3|321
1660587900000|2022-08-15 18:25:00|10158|10157.4|10159.1|10158.5|10160.2|10159.6|10157.7|10157|266
1660588200000|2022-08-15 18:30:00|10159|10158.4|10159.6|10159|10160.4|10159.8|10157.5|10156.9|253
1660588500000|2022-08-15 18:35:00|10159.8|10159.2|10157.5|10156.9|10159.8|10159.2|10157.1|10156.3|167
1660588800000|2022-08-15 18:40:00|10157.6|10157|10156.3|10155.7|10158.6|10157.9|10155.9|10155.3|306
1660589100000|2022-08-15 18:45:00|10156.4|10155.8|10156.5|10155.9|10157.6|10157|10156|10155.4|247
1660589400000|2022-08-15 18:50:00|10156.2|10155.6|10155.9|10155.3|10158.6|10158|10154.8|10154.2|428
1660589700000|2022-08-15 18:55:00|10156|10155.4|10156.5|10155.9|10158.1|10157.5|10155.2|10154.6|339
1660590000000|2022-08-15 19:00:00|10156.6|10156|10159.3|10158.7|10159.6|10159|10156.4|10155.8|360
1660590300000|2022-08-15 19:05:00|10159.4|10158.8|10157.5|10156.9|10159.4|10158.8|10157.5|10156.9|250
1660590600000|2022-08-15 19:10:00|10157.6|10157|10160.7|10160.1|10160.8|10160.2|10157.1|10156.5|520
1660590900000|2022-08-15 19:15:00|10160.6|10160|10159|10158.4|10161|10160.2|10158.4|10157.7|331
1660591200000|2022-08-15 19:20:00|10158.7|10158.1|10160.4|10159.8|10160.9|10160.3|10158.1|10157.2|352
1660591500000|2022-08-15 19:25:00|10160.5|10159.9|10162.2|10161.3|10162.3|10161.6|10159.9|10159.2|310
1660591800000|2022-08-15 19:30:00|10162.3|10161.4|10163.9|10163.3|10164.3|10163.5|10161.5|10160.9|240
1660592100000|2022-08-15 19:35:00|10163.8|10163.2|10163.3|10162.4|10164.6|10163.8|10163|10162.3|338
1660592400000|2022-08-15 19:40:00|10163.2|10162.3|10164.4|10163.8|10164.8|10164|10161.4|10160.7|314
1660592700000|2022-08-15 19:45:00|10164.1|10163.5|10164.1|10163.2|10164.7|10164.1|10162.8|10162.2|355
1660593000000|2022-08-15 19:50:00|10164.2|10163.5|10159.8|10159.2|10164.2|10163.6|10159.3|10158.5|439
1660593300000|2022-08-15 19:55:00|10159.5|10158.9|10161.1|10160.5|10161.3|10160.7|10158.1|10157.5|308
1660593600000|2022-08-15 20:00:00|10160.7|10160.1|10162|10161.4|10162.4|10161.7|10159.8|10159.2|311
1660593900000|2022-08-15 20:05:00|10161.9|10161.3|10159.1|10158.5|10162.1|10161.4|10158.5|10157.8|249
1660594200000|2022-08-15 20:10:00|10159|10158.4|10160.4|10159.8|10160.7|10159.9|10158.1|10157.5|259
1660594500000|2022-08-15 20:15:00|10160.3|10159.7|10162.9|10162|10163.1|10162.4|10160|10159.3|194
1660594800000|2022-08-15 20:20:00|10163|10162.4|10163.6|10162.7|10164.6|10163.9|10162.9|10162.2|320
1660595100000|2022-08-15 20:25:00|10163.4|10162.5|10160.7|10159.8|10163.6|10162.7|10160.3|10159.4|213
1660595400000|2022-08-15 20:30:00|10160.8|10159.9|10158.9|10158|10161.3|10160.4|10158|10157.3|193
1660595700000|2022-08-15 20:35:00|10158.8|10157.9|10158.8|10158.2|10159.1|10158.4|10158.4|10157.5|120
1660596000000|2022-08-15 20:40:00|10158.9|10158.3|10159|10158.4|10159.3|10158.5|10157.1|10156.3|174
1660596300000|2022-08-15 20:45:00|10159.1|10158.5|10157.5|10156.3|10159.3|10158.5|10156.7|10155.7|242
1660596600000|2022-08-15 20:50:00|10157.4|10156.7|10159.6|10158.2|10160.4|10159.1|10157.4|10156.5|346
1660596900000|2022-08-15 20:55:00|10159.2|10158.3|10163.4|10157.4|10164.8|10160.2|10158.9|10157.3|471
1660597200000|2022-08-15 21:00:00|10164.1|10158.1|10167.5|10161.5|10168|10162|10164.1|10158.1|67
1660597500000|2022-08-15 21:05:00|10167.4|10161.4|10164.9|10158.9|10167.4|10161.4|10163.3|10157.9|170
1660597800000|2022-08-15 21:10:00|10165.7|10159.7|10164.4|10158.4|10166.6|10160.6|10161|10157.6|152
1660598100000|2022-08-15 21:15:00|10164|10158|10164.2|10158.2|10166.2|10160.2|10161.5|10157.7|137
1660598400000|2022-08-15 21:20:00|10164|10158|10165.6|10159.6|10165.9|10159.9|10161.9|10156.6|135
1660598700000|2022-08-15 21:25:00|10165.4|10159.4|10164.5|10158.7|10167.4|10161.4|10162.6|10157.7|102
1660599000000|2022-08-15 21:30:00|10167.1|10158.5|10164.5|10160.5|10167.4|10161.8|10163|10158.5|345
1660599300000|2022-08-15 21:35:00|10164.7|10160.3|10163.1|10159.9|10165.7|10161.9|10161.9|10159.3|169
1660599600000|2022-08-15 21:40:00|10163.3|10159.4|10162.3|10160.2|10164|10160.6|10161.9|10158.8|165
1660599900000|2022-08-15 21:45:00|10162|10160.4|10163.8|10160.3|10166.1|10160.8|10162|10159.3|166
1660600200000|2022-08-15 21:50:00|10163.9|10160.2|10166.9|10160.9|10167.8|10161.8|10163.1|10159.4|247
1660600500000|2022-08-15 21:55:00|10166.7|10160.7|10164.8|10158.8|10168|10162|10163|10158.5|582
1660600800000|2022-08-15 22:00:00|10164.7|10158.7|10163.6|10159.4|10165.3|10160.9|10161.6|10157.8|464
1660601100000|2022-08-15 22:05:00|10162.4|10160|10160.9|10159.2|10164.5|10161.5|10160.7|10158.4|385
1660601400000|2022-08-15 22:10:00|10160.8|10158|10166.4|10164.2|10168.1|10165.8|10160.6|10157.9|660
1660601700000|2022-08-15 22:15:00|10165.7|10164.6|10167|10165.7|10167.8|10166.8|10163.8|10162.2|767
1660602000000|2022-08-15 22:20:00|10167.3|10165.8|10164.1|10162.9|10167.7|10166.5|10163.6|10162|613
1660602300000|2022-08-15 22:25:00|10164.2|10163|10154.8|10153.6|10164.2|10163|10154.3|10153.4|812
1660602600000|2022-08-15 22:30:00|10154.3|10153.7|10161.6|10160.7|10163.3|10162.3|10154.2|10153.2|630
1660602900000|2022-08-15 22:35:00|10161.7|10160.8|10164.7|10163.6|10167.7|10166.8|10161.3|10160.4|560
1660603200000|2022-08-15 22:40:00|10164.6|10163.7|10165.3|10164.1|10166.9|10165.7|10164.5|10163.5|434
1660603500000|2022-08-15 22:45:00|10165.1|10164.2|10166.2|10165|10166.3|10165.1|10164.9|10163.7|319
1660603800000|2022-08-15 22:50:00|10166.1|10165.1|10164.6|10163.7|10166.7|10165.5|10164.4|10163.4|245
1660604100000|2022-08-15 22:55:00|10164.8|10163.6|10163.1|10162.2|10165.4|10164.5|10162.9|10162|230
1660604400000|2022-08-15 23:00:00|10163|10162.1|10162.1|10161.2|10164|10163.1|10161.7|10160.7|464
1660604700000|2022-08-15 23:05:00|10162.2|10161.3|10163.4|10162.2|10164.3|10163.4|10160.6|10159.7|482
1660605000000|2022-08-15 23:10:00|10163.3|10162.5|10160.6|10159.7|10163.3|10162.5|10160.6|10159.7|262
1660605300000|2022-08-15 23:15:00|10160.7|10159.8|10160.2|10159.3|10161.7|10160.8|10159.4|10158.8|149
1660605600000|2022-08-15 23:20:00|10160.3|10159.2|10162.5|10161.6|10163.1|10162.2|10159.9|10159|318
1660605900000|2022-08-15 23:25:00|10162.1|10161.2|10162.6|10161.7|10163.3|10162.3|10162.1|10161.1|266
1660606200000|2022-08-15 23:30:00|10162.8|10161.9|10162.5|10161.6|10163.3|10162.3|10162.1|10161.1|138
1660606500000|2022-08-15 23:35:00|10162.6|10161.7|10162.3|10161.4|10163.3|10162.6|10162|10161.1|124
1660606800000|2022-08-15 23:40:00|10162.2|10161.3|10161.9|10161|10162.6|10161.7|10161.2|10160.3|122
1660607100000|2022-08-15 23:45:00|10162|10161.1|10162|10161.1|10162.3|10161.6|10161.1|10160.2|214
1660607400000|2022-08-15 23:50:00|10162.1|10161.2|10162.8|10161.9|10163.3|10162.4|10161.6|10160.7|321
1660607700000|2022-08-15 23:55:00|10162.7|10161.8|10162|10161.1|10162.9|10162|10161.1|10160.2|207
1660608000000|2022-08-16 00:00:00|10162.1|10161.2|10159.1|10158.2|10162.3|10161.6|10157.4|10156.5|502
1660608300000|2022-08-16 00:05:00|10159|10158.1|10159.7|10158.8|10160.2|10159.3|10157.4|10156.5|325
1660608600000|2022-08-16 00:10:00|10159.6|10158.7|10158.7|10157.8|10161.2|10160.5|10158.5|10157.8|269
1660608900000|2022-08-16 00:15:00|10158.8|10157.9|10154.1|10153.5|10159.3|10158.7|10154|10153.4|386
1660609200000|2022-08-16 00:20:00|10154|10153.4|10156.9|10156.3|10157.4|10156.7|10153.6|10153|332
1660609500000|2022-08-16 00:25:00|10157|10156.1|10154.9|10154|10157.1|10156.4|10154.4|10153.6|335
1660609800000|2022-08-16 00:30:00|10155|10154.1|10154.5|10153.9|10155.5|10154.9|10154.5|10153.9|318
1660610100000|2022-08-16 00:35:00|10154.7|10154.1|10149.9|10149.3|10155|10154.4|10149.4|10148.7|449
1660610400000|2022-08-16 00:40:00|10150|10149.4|10149.3|10148.7|10151.3|10150.7|10147.9|10147.3|437
1660610700000|2022-08-16 00:45:00|10149.5|10148.9|10155.5|10154.6|10155.6|10154.8|10149.5|10148.9|434
1660611000000|2022-08-16 00:50:00|10155.4|10154.5|10156.5|10155.6|10157|10156.3|10154.2|10153.4|500
1660611300000|2022-08-16 00:55:00|10156.4|10155.5|10154.1|10153.5|10156.5|10155.9|10152.8|10152.2|359
1660611600000|2022-08-16 01:00:00|10154.2|10153.6|10157.4|10156.8|10158.1|10157.5|10153.8|10153|519
1660611900000|2022-08-16 01:05:00|10157.6|10156.7|10155.8|10154.9|10158.3|10157.7|10154.9|10154.1|326
1660612200000|2022-08-16 01:10:00|10155.7|10154.8|10156.9|10156|10157.3|10156.7|10155.1|10154.3|389
1660612500000|2022-08-16 01:15:00|10156.8|10155.9|10153.2|10152.3|10158.1|10157.3|10152.4|10151.6|538
1660612800000|2022-08-16 01:20:00|10153.1|10152.2|10149.9|10149.3|10153.3|10152.6|10149.6|10149|389
1660613100000|2022-08-16 01:25:00|10149.8|10149.2|10151.5|10150.6|10152.2|10151.4|10149.4|10148.8|250
1660613400000|2022-08-16 01:30:00|10151.6|10150.7|10156.7|10155.8|10159.1|10158.5|10150.7|10150.1|497
1660613700000|2022-08-16 01:35:00|10156.9|10156|10155.4|10154.8|10157.4|10156.5|10153.1|10152.4|584
1660614000000|2022-08-16 01:40:00|10155.3|10154.7|10156.3|10155.4|10157.8|10157.1|10154.8|10154.1|487
1660614300000|2022-08-16 01:45:00|10156.2|10155.3|10154.6|10154|10157.4|10156.6|10154.1|10153.4|411
1660614600000|2022-08-16 01:50:00|10154.7|10154.1|10154|10153.4|10155.4|10154.7|10152.6|10152|340
1660614900000|2022-08-16 01:55:00|10154.1|10153.2|10157.4|10156.8|10157.8|10157.1|10154.1|10153.2|423
1660615200000|2022-08-16 02:00:00|10157.3|10156.7|10159.6|10159|10159.7|10159|10157.3|10156.7|441
1660615500000|2022-08-16 02:05:00|10159.4|10158.8|10164.2|10163.6|10164.7|10164.1|10159.4|10158.8|510
1660615800000|2022-08-16 02:10:00|10164.5|10163.7|10167|10166.4|10167.2|10166.6|10163.9|10163.3|540
1660616100000|2022-08-16 02:15:00|10166.9|10166.3|10164.8|10163.9|10167.8|10167.1|10164.2|10163.3|429
1660616400000|2022-08-16 02:20:00|10164.7|10163.8|10167.4|10166.5|10167.9|10167.2|10164.5|10163.6|313
1660616700000|2022-08-16 02:25:00|10167.2|10166.3|10165.8|10165.2|10167.5|10166.6|10165.2|10164.4|265
1660617000000|2022-08-16 02:30:00|10166.1|10165.5|10165.9|10165.3|10167.6|10166.9|10164.7|10164.1|361
1660617300000|2022-08-16 02:35:00|10166|10165.4|10164.8|10164.2|10166.3|10165.6|10163.6|10162.9|300
1660617600000|2022-08-16 02:40:00|10164.6|10164|10165.9|10165.3|10166.4|10165.8|10164.6|10164|258
1660617900000|2022-08-16 02:45:00|10166|10165.4|10165.5|10164.9|10166.2|10165.6|10165.2|10164.6|201
1660618200000|2022-08-16 02:50:00|10165.6|10165|10166.5|10165.9|10167|10166.4|10164.9|10164.3|246
1660618500000|2022-08-16 02:55:00|10166.4|10165.8|10169.2|10168.6|10169.2|10168.6|10165.2|10164.6|316
1660618800000|2022-08-16 03:00:00|10169.4|10168.8|10169.1|10168.5|10170.3|10169.7|10168.2|10167.4|364
1660619100000|2022-08-16 03:05:00|10169.2|10168.6|10167.5|10166.6|10169.9|10169.2|10166.7|10166|348
1660619400000|2022-08-16 03:10:00|10167.4|10166.5|10167.3|10166.7|10169.1|10168.5|10166.7|10166|332
1660619700000|2022-08-16 03:15:00|10167.2|10166.6|10166.8|10166.2|10168.8|10167.9|10166|10165.3|316
1660620000000|2022-08-16 03:20:00|10166.9|10166.3|10166.5|10165.9|10169.2|10168.4|10166.1|10165.5|293
1660620300000|2022-08-16 03:25:00|10166.4|10165.8|10167.1|10166.5|10167.6|10167|10165.8|10165|257
1660620600000|2022-08-16 03:30:00|10167|10166.4|10166.3|10165.4|10167.5|10166.7|10166|10165.3|246
1660620900000|2022-08-16 03:35:00|10166.4|10165.5|10164|10163.4|10166.5|10165.6|10164|10163.4|221
1660621200000|2022-08-16 03:40:00|10164.1|10163.5|10163.8|10163.2|10166.1|10165.4|10163|10162.4|383
1660621500000|2022-08-16 03:45:00|10163.7|10163.1|10162|10161.4|10164.5|10163.9|10161.7|10160.9|297
1660621800000|2022-08-16 03:50:00|10161.9|10161.3|10162|10161.4|10162.8|10162.1|10161.7|10161|231
1660622100000|2022-08-16 03:55:00|10162.1|10161.5|10162.6|10162|10162.7|10162|10161.3|10160.5|195
1660622400000|2022-08-16 04:00:00|10162.5|10161.9|10160.9|10160.3|10162.6|10162|10160.9|10160.3|184
1660622700000|2022-08-16 04:05:00|10161|10160.4|10160.5|10159.9|10161.4|10160.7|10160.4|10159.8|150
1660623000000|2022-08-16 04:10:00|10160.4|10159.8|10161.1|10160.5|10161.8|10161.1|10159.8|10159.2|195
1660623300000|2022-08-16 04:15:00|10161.2|10160.6|10158.7|10158.1|10161.2|10160.6|10158.6|10157.8|161
1660623600000|2022-08-16 04:20:00|10158.9|10158.3|10159.7|10159.1|10160.7|10160|10158.1|10157.3|285
1660623900000|2022-08-16 04:25:00|10159.8|10159.2|10160.1|10159.2|10160.4|10159.7|10159.7|10159|126
1660624200000|2022-08-16 04:30:00|10160.2|10159.3|10160.4|10159.8|10160.7|10159.9|10160|10159.2|157
1660624500000|2022-08-16 04:35:00|10160.5|10159.5|10159.8|10158.9|10160.8|10160.1|10159.4|10158.7|148
1660624800000|2022-08-16 04:40:00|10159.9|10159|10162.2|10161.6|10162.4|10161.6|10159.1|10158.3|139
1660625100000|2022-08-16 04:45:00|10162.1|10161.5|10162.7|10162.1|10164.1|10163.3|10161.5|10160.9|158
1660625400000|2022-08-16 04:50:00|10162.6|10162|10161.2|10160.3|10163.3|10162.6|10161.1|10160.3|168
1660625700000|2022-08-16 04:55:00|10161.3|10160.4|10159.2|10158.6|10161.5|10160.7|10159.2|10158.6|197
1660626000000|2022-08-16 05:00:00|10159.4|10158.8|10156.7|10156.1|10159.6|10158.9|10156.5|10155.9|250
1660626300000|2022-08-16 05:05:00|10156.6|10156|10157.7|10156.8|10158.1|10157.4|10156.2|10155.6|267
1660626600000|2022-08-16 05:10:00|10157.8|10156.9|10157.3|10156.4|10157.8|10157|10155.8|10155.2|254
1660626900000|2022-08-16 05:15:00|10157.2|10156.3|10157.7|10156.8|10157.7|10157|10155.6|10154.9|224
1660627200000|2022-08-16 05:20:00|10157.8|10157.2|10160|10159.4|10160.8|10160|10157.8|10157.2|230
1660627500000|2022-08-16 05:25:00|10159.9|10159.3|10159.7|10158.8|10160.2|10159.4|10158.9|10158.3|244
1660627800000|2022-08-16 05:30:00|10159.3|10158.7|10161.4|10160.8|10161.9|10161.2|10158.8|10158.2|314
1660628100000|2022-08-16 05:35:00|10161.3|10160.7|10161.3|10160.7|10162.3|10161.7|10160.1|10159.5|264
1660628400000|2022-08-16 05:40:00|10161|10160.4|10162.7|10161.8|10164.3|10163.6|10160.9|10160.3|304
1660628700000|2022-08-16 05:45:00|10162.6|10162|10162.1|10161.2|10163.4|10162.5|10159.5|10158.8|305
1660629000000|2022-08-16 05:50:00|10162.2|10161.3|10162.2|10161.6|10163.9|10163.1|10161.5|10160.9|321
1660629300000|2022-08-16 05:55:00|10162.1|10161.5|10164.7|10163.8|10165.7|10165.1|10160.8|10160|467
1660629600000|2022-08-16 06:00:00|10164.6|10163.7|10166.6|10166|10167.7|10166.9|10162.3|10161.3|801
1660629900000|2022-08-16 06:05:00|10166.7|10166.1|10168|10167.4|10169.3|10168.6|10164.9|10164.2|474
1660630200000|2022-08-16 06:10:00|10167.9|10167.3|10163.9|10163.3|10168|10167.4|10163.8|10163.1|479
1660630500000|2022-08-16 06:15:00|10163.8|10163.2|10162.5|10161.9|10164.6|10164|10162|10161.4|487
1660630800000|2022-08-16 06:20:00|10162.6|10162|10159.6|10159|10162.8|10162.2|10157.3|10156.7|572
1660631100000|2022-08-16 06:25:00|10159.5|10158.9|10166|10165.4|10168.3|10167.7|10158.6|10158|546
1660631400000|2022-08-16 06:30:00|10165.7|10164.8|10160.8|10159.9|10166.6|10165.9|10160.6|10159.9|725
1660631700000|2022-08-16 06:35:00|10160.7|10160.2|10163.9|10163.3|10165.6|10165|10160.1|10159.5|639
1660632000000|2022-08-16 06:40:00|10163.8|10163.2|10160.7|10160.1|10165.1|10164.3|10159.9|10159|689
1660632300000|2022-08-16 06:45:00|10160.6|10160|10158.3|10157.4|10161.4|10160.7|10157|10156.3|669
1660632600000|2022-08-16 06:50:00|10158.4|10157.8|10160.4|10159.8|10161|10160.2|10156.2|10155.6|634
1660632900000|2022-08-16 06:55:00|10160.3|10159.7|10154.5|10153.9|10160.3|10159.7|10151.9|10151.2|793
1660633200000|2022-08-16 07:00:00|10154.6|10154|10145.7|10145.1|10158|10157.3|10143.4|10142.8|1034
1660633500000|2022-08-16 07:05:00|10145.9|10145.3|10139.3|10138.4|10148.5|10147.9|10138|10137.3|1113
1660633800000|2022-08-16 07:10:00|10139.4|10138.5|10142.9|10142.3|10144.3|10143.6|10137.3|10136.7|930
1660634100000|2022-08-16 07:15:00|10142.8|10142.2|10137.5|10136.9|10142.9|10142.3|10137.4|10136.8|801
1660634400000|2022-08-16 07:20:00|10137.8|10137.2|10135.8|10135.2|10138.6|10137.8|10134.5|10133.7|736
1660634700000|2022-08-16 07:25:00|10135.9|10135.3|10140.1|10139.5|10140.8|10140|10134.4|10133.7|754
1660635000000|2022-08-16 07:30:00|10140.3|10139.7|10146.3|10145.4|10147.1|10146.5|10139.5|10138.9|875
1660635300000|2022-08-16 07:35:00|10146.2|10145.6|10142.9|10142|10146.5|10145.8|10141.8|10140.7|938
1660635600000|2022-08-16 07:40:00|10143|10142.1|10145.5|10144.9|10147.3|10146.5|10142.7|10141.8|1045
1660635900000|2022-08-16 07:45:00|10145.6|10145|10154.7|10153.8|10156.5|10155.8|10145.6|10145|879
1660636200000|2022-08-16 07:50:00|10154.8|10154.2|10154.8|10153.9|10156.1|10155.5|10151.5|10150.8|781
1660636500000|2022-08-16 07:55:00|10155.2|10154.3|10160.4|10159.5|10163.3|10162.4|10154.7|10153.9|836
1660636800000|2022-08-16 08:00:00|10160.1|10159.4|10155.5|10154.9|10161.1|10160.2|10154.5|10153.7|667
1660637100000|2022-08-16 08:05:00|10155.4|10154.8|10153.5|10152.9|10157.8|10157|10153.5|10152.9|629
1660637400000|2022-08-16 08:10:00|10153.7|10152.8|10150.2|10149.3|10155.5|10154.9|10148.5|10147.7|757
1660637700000|2022-08-16 08:15:00|10150.3|10149.4|10147|10146.4|10150.3|10149.5|10144.7|10144|657
1660638000000|2022-08-16 08:20:00|10147.1|10146.5|10147.5|10146.9|10149.4|10148.8|10142.6|10142|750
1660638300000|2022-08-16 08:25:00|10147.7|10146.8|10145.4|10144.8|10156.3|10155.5|10145.1|10144.5|897
1660638600000|2022-08-16 08:30:00|10145.6|10144.7|10139.8|10138.9|10146.5|10145.8|10135.6|10134.9|1081
1660638900000|2022-08-16 08:35:00|10139.9|10139|10148.2|10147.6|10148.4|10147.6|10139.3|10138.5|873
1660639200000|2022-08-16 08:40:00|10148.1|10147.5|10142.6|10141.7|10150.8|10150.2|10141|10140.2|740
1660639500000|2022-08-16 08:45:00|10142.2|10141.6|10141|10140.4|10144.3|10143.5|10138.7|10138|606
1660639800000|2022-08-16 08:50:00|10140.9|10140.3|10138|10137.4|10141.2|10140.6|10137.9|10137.3|723
1660640100000|2022-08-16 08:55:00|10137.9|10137.3|10139.8|10138.1|10140.2|10139.5|10135.6|10134.9|996
1660640400000|2022-08-16 09:00:00|10140.1|10138.4|10133.8|10132.9|10141.7|10140.8|10131.7|10130.8|1039
1660640700000|2022-08-16 09:05:00|10133.7|10132.8|10128.8|10128.2|10135|10134.3|10125.2|10124.5|1040
1660641000000|2022-08-16 09:10:00|10128.9|10128.3|10131.9|10131.3|10136.4|10135.6|10126.4|10125.5|902
1660641300000|2022-08-16 09:15:00|10132|10131.4|10138.3|10137.4|10140.2|10139.5|10130.5|10129.7|1011
1660641600000|2022-08-16 09:20:00|10138.4|10137.5|10137.5|10136.9|10142.7|10141.8|10136|10135.2|728
1660641900000|2022-08-16 09:25:00|10137.4|10136.8|10135.8|10134.9|10138.9|10138.3|10134.5|10133.6|637
1660642200000|2022-08-16 09:30:00|10135.7|10134.8|10133.1|10132.2|10136.7|10135.8|10129.4|10128.5|841
1660642500000|2022-08-16 09:35:00|10133.2|10132.3|10134.2|10133.3|10135.7|10135|10129.9|10129.3|706
1660642800000|2022-08-16 09:40:00|10134|10133.4|10132.5|10131.6|10135.1|10134.3|10129.6|10128.9|629
1660643100000|2022-08-16 09:45:00|10132.6|10131.7|10134.4|10133.5|10136|10135.1|10130|10129.3|676
1660643400000|2022-08-16 09:50:00|10134.5|10133.6|10137.7|10136.8|10137.8|10137|10133.3|10132.7|593
1660643700000|2022-08-16 09:55:00|10137.6|10136.7|10134.1|10133.5|10139.6|10138.9|10133.5|10132.9|546
1660644000000|2022-08-16 10:00:00|10134.3|10133.4|10137.5|10136.6|10137.7|10137.1|10133.8|10133|775
1660644300000|2022-08-16 10:05:00|10137.2|10136.7|10141.8|10140.9|10142.8|10142.2|10135.9|10135.3|617
1660644600000|2022-08-16 10:10:00|10141.7|10140.8|10140.6|10139.7|10142.3|10141.4|10138.6|10137.8|585
1660644900000|2022-08-16 10:15:00|10140.5|10139.6|10138.8|10138.2|10142.8|10142|10138.4|10137.8|614
1660645200000|2022-08-16 10:20:00|10139|10138.1|10139.5|10138.9|10140.8|10140|10137|10136.4|608
1660645500000|2022-08-16 10:25:00|10139.7|10139.1|10133.1|10132.5|10140.3|10139.5|10133|10132.3|549
1660645800000|2022-08-16 10:30:00|10133.2|10132.6|10133.6|10133|10135.1|10134.5|10129.6|10129|557
1660646100000|2022-08-16 10:35:00|10133.5|10132.9|10132.5|10131.6|10133.7|10133.1|10129.2|10128.6|555
1660646400000|2022-08-16 10:40:00|10132.6|10131.7|10127.7|10127.1|10132.8|10132.1|10127.4|10126.7|658
1660646700000|2022-08-16 10:45:00|10127.8|10127.2|10128.1|10127.5|10129.6|10129|10126.1|10125.5|544
1660647000000|2022-08-16 10:50:00|10128.2|10127.6|10129.9|10129.3|10130.9|10130.2|10128.1|10127.5|449
1660647300000|2022-08-16 10:55:00|10129.7|10129.1|10134|10133.4|10134|10133.4|10129.5|10128.7|653
1660647600000|2022-08-16 11:00:00|10133.9|10133.3|10135.1|10134.5|10135.9|10135.3|10129.7|10129|733
1660647900000|2022-08-16 11:05:00|10135.2|10134.6|10132.8|10131.9|10136.4|10135.8|10131.5|10130.8|614
1660648200000|2022-08-16 11:10:00|10132.9|10132|10130.7|10130.1|10133.9|10133.1|10129.6|10129|664
1660648500000|2022-08-16 11:15:00|10131.2|10130.6|10126.5|10125.6|10132.3|10131.7|10125.4|10124.6|640
1660648800000|2022-08-16 11:20:00|10126.4|10125.5|10129.6|10128.7|10130.9|10130|10126.2|10125.3|703
1660649100000|2022-08-16 11:25:00|10129.7|10128.8|10127.3|10126.4|10129.7|10129|10125.1|10124.3|668
1660649400000|2022-08-16 11:30:00|10127.4|10126.5|10123.4|10122.8|10127.4|10126.5|10123|10122.2|832
1660649700000|2022-08-16 11:35:00|10123.3|10122.7|10128.2|10127.3|10129|10128.1|10123.1|10122.5|639
1660650000000|2022-08-16 11:40:00|10128.1|10127.2|10128|10127.4|10128.8|10128.2|10124.5|10123.8|606
1660650300000|2022-08-16 11:45:00|10127.9|10127.3|10128.5|10127.6|10131.5|10130.6|10126.4|10125.7|764
1660650600000|2022-08-16 11:50:00|10128.3|10127.7|10129|10128.1|10129.7|10129.1|10124.6|10123.9|610
1660650900000|2022-08-16 11:55:00|10128.9|10128|10128.3|10127.7|10129.3|10128.7|10125.5|10124.9|748
1660651200000|2022-08-16 12:00:00|10128.1|10127.5|10129.1|10128.5|10129.8|10129|10125.3|10124.7|754
1660651500000|2022-08-16 12:05:00|10129.2|10128.6|10129.3|10128.7|10130.7|10130|10127.4|10126.7|439
1660651800000|2022-08-16 12:10:00|10129.4|10128.8|10131|10130.4|10132.1|10131.5|10128|10127.4|503
1660652100000|2022-08-16 12:15:00|10131.1|10130.5|10133.6|10133|10135.3|10134.7|10130.7|10130.1|496
1660652400000|2022-08-16 12:20:00|10133.4|10132.8|10134.8|10134.2|10139.4|10138.8|10133.4|10132.8|507
1660652700000|2022-08-16 12:25:00|10135.1|10134.5|10139.1|10137.2|10140.4|10139.6|10134.6|10134|569
1660653000000|2022-08-16 12:30:00|10138.7|10137.5|10135.2|10134.6|10142.7|10142|10130.9|10130.3|1014
1660653300000|2022-08-16 12:35:00|10135.3|10134.7|10138.8|10137.9|10141.3|10140.7|10133.3|10132.7|842
1660653600000|2022-08-16 12:40:00|10138.7|10138.1|10146.7|10146.1|10146.9|10146.3|10137.1|10136.5|801
1660653900000|2022-08-16 12:45:00|10146.5|10145.9|10139.5|10138.9|10146.6|10146|10138.4|10137.8|796
1660654200000|2022-08-16 12:50:00|10139.4|10138.8|10141.4|10140.8|10142.1|10141.5|10137.7|10136.8|865
1660654500000|2022-08-16 12:55:00|10141.2|10140.6|10144.1|10143.5|10145.4|10144.8|10140.7|10139.8|875
1660654800000|2022-08-16 13:00:00|10144|10143.4|10151.6|10151|10154.1|10153.5|10143.4|10142.8|915
1660655100000|2022-08-16 13:05:00|10151.4|10150.8|10150.2|10149.3|10153.9|10153|10145.5|10144.8|755
1660655400000|2022-08-16 13:10:00|10150.1|10149.2|10153.7|10152.6|10154.4|10153.5|10148.4|10147.8|694
1660655700000|2022-08-16 13:15:00|10153.9|10152.7|10149.7|10148.8|10154.1|10152.8|10146.7|10145.8|843
1660656000000|2022-08-16 13:20:00|10149.8|10148.9|10154.6|10154|10154.6|10154|10148.6|10147.9|751
1660656300000|2022-08-16 13:25:00|10154.5|10153.9|10158.3|10157.7|10162.6|10161.7|10154.1|10153.5|917
1660656600000|2022-08-16 13:30:00|10158.4|10157.8|10163.7|10162.8|10164.3|10163.7|10155.7|10155.1|1056
1660656900000|2022-08-16 13:35:00|10163.5|10162.6|10164.2|10163.6|10166.7|10166.1|10161.7|10161.1|867
1660657200000|2022-08-16 13:40:00|10164.1|10163.5|10165.6|10165|10167.2|10166.4|10162.2|10161.6|956
1660657500000|2022-08-16 13:45:00|10165.5|10164.9|10166.7|10166.1|10168.2|10167.6|10164.4|10163.5|845
1660657800000|2022-08-16 13:50:00|10166.4|10165.8|10168.7|10168.1|10169.9|10169.3|10164|10163.4|704
1660658100000|2022-08-16 13:55:00|10168.6|10168|10176.6|10176|10178.6|10177.8|10166.7|10166.1|825
1660658400000|2022-08-16 14:00:00|10176.5|10175.9|10166.1|10165.5|10176.9|10176.3|10165.7|10165.1|960
1660658700000|2022-08-16 14:05:00|10166.2|10165.6|10172.8|10172.2|10173.2|10172.5|10165.4|10164.7|999
1660659000000|2022-08-16 14:10:00|10172.6|10172|10171.5|10170.9|10174.8|10174.2|10168.9|10168.1|744
1660659300000|2022-08-16 14:15:00|10171.4|10170.8|10174|10173.4|10176.1|10175.5|10171.4|10170.8|699
1660659600000|2022-08-16 14:20:00|10174.1|10173.5|10177.2|10176.6|10178.4|10177.8|10170.5|10169.9|840
1660659900000|2022-08-16 14:25:00|10177.3|10176.7|10185.5|10184.9|10187.6|10187|10175.4|10174.8|832
1660660200000|2022-08-16 14:30:00|10185.6|10185|10182.4|10181.8|10189.1|10188.5|10181.9|10181.2|857
1660660500000|2022-08-16 14:35:00|10182.3|10181.7|10188.6|10188|10191.8|10191.2|10181.8|10181.2|884
1660660800000|2022-08-16 14:40:00|10188.7|10188.1|10190.3|10189.7|10193.7|10193.1|10187.2|10186.6|819
1660661100000|2022-08-16 14:45:00|10190.4|10189.8|10192.5|10191.9|10195.2|10194.6|10189|10188.4|776
1660661400000|2022-08-16 14:50:00|10192.4|10191.8|10176.6|10176|10193.8|10193.2|10175.5|10174.9|1146
1660661700000|2022-08-16 14:55:00|10176.5|10175.9|10179.1|10178.5|10181.5|10180.9|10175.6|10174.8|1050
1660662000000|2022-08-16 15:00:00|10179.2|10178.6|10180.1|10179.5|10183.9|10183.3|10178.5|10177.9|750
1660662300000|2022-08-16 15:05:00|10180|10179.4|10177.7|10177.1|10182.7|10181.8|10177.5|10176.8|692
1660662600000|2022-08-16 15:10:00|10177.8|10177.2|10176.9|10176.3|10179|10178.4|10171.6|10171|704
1660662900000|2022-08-16 15:15:00|10177|10176.4|10177|10176.4|10177.5|10176.9|10172.7|10172.1|632
1660663200000|2022-08-16 15:20:00|10177.4|10176.8|10176.9|10176.3|10179.4|10178.8|10173.5|10172.9|553
1660663500000|2022-08-16 15:25:00|10177|10176.4|10178|10177.4|10178.7|10177.9|10172.7|10172.1|581
1660663800000|2022-08-16 15:30:00|10178.1|10177.5|10175.6|10175|10179.7|10179.1|10174.1|10173.5|676
1660664100000|2022-08-16 15:35:00|10175.7|10175.1|10177.9|10177.3|10177.9|10177.3|10172.9|10172.2|541
1660664400000|2022-08-16 15:40:00|10178.1|10177.2|10177.6|10177|10179.1|10178.4|10174.8|10174.1|523
1660664700000|2022-08-16 15:45:00|10177.5|10176.9|10174.9|10174.3|10178.5|10177.9|10174.4|10173.8|422
1660665000000|2022-08-16 15:50:00|10175|10174.4|10172.7|10172.1|10175.6|10175|10172.2|10171.5|436
1660665300000|2022-08-16 15:55:00|10172.6|10172|10173.6|10173|10175.7|10175.1|10172.2|10171.6|352
1660665600000|2022-08-16 16:00:00|10173.5|10172.9|10171|10170.4|10174.1|10173.5|10168.6|10168|579
1660665900000|2022-08-16 16:05:00|10171.3|10170.2|10166.5|10165.9|10171.3|10170.5|10166.3|10165.7|482
1660666200000|2022-08-16 16:10:00|10165.9|10165.3|10168.5|10167.9|10169.5|10168.9|10165.5|10164.7|584
1660666500000|2022-08-16 16:15:00|10168.4|10167.8|10166.7|10166.1|10170.5|10169.9|10166.4|10165.8|476
1660666800000|2022-08-16 16:20:00|10166.6|10166|10168.1|10167.5|10168.8|10168.2|10166.1|10165.5|406
1660667100000|2022-08-16 16:25:00|10168|10167.4|10165.9|10165.3|10168.7|10168.1|10165.9|10165.3|302
1660667400000|2022-08-16 16:30:00|10166|10165.4|10164.5|10163.9|10167.5|10166.9|10164.1|10163.5|374
1660667700000|2022-08-16 16:35:00|10164.6|10164|10163.5|10162.9|10165.5|10164.9|10163.4|10162.8|281
1660668000000|2022-08-16 16:40:00|10163.6|10163|10170.1|10169.5|10170.2|10169.6|10163.4|10162.8|331
1660668300000|2022-08-16 16:45:00|10170.2|10169.6|10167.8|10167.2|10170.5|10169.9|10167.5|10166.7|307
1660668600000|2022-08-16 16:50:00|10167.9|10167.3|10166.4|10165.8|10168|10167.4|10165.6|10165|242
1660668900000|2022-08-16 16:55:00|10166.5|10165.9|10166.1|10165.5|10167.7|10167.1|10165.5|10164.9|271
1660669200000|2022-08-16 17:00:00|10166.2|10165.6|10168|10167.4|10168.2|10167.6|10166|10165.4|224
1660669500000|2022-08-16 17:05:00|10168.1|10167.5|10172.3|10171.7|10172.6|10172|10167.7|10167.1|289
1660669800000|2022-08-16 17:10:00|10172.4|10171.8|10172.5|10171.9|10174.7|10174.1|10171.4|10170.8|229
1660670100000|2022-08-16 17:15:00|10172.4|10171.8|10170.8|10170.2|10174|10173.4|10170.5|10169.9|318
1660670400000|2022-08-16 17:20:00|10170.7|10170.1|10171.4|10170.8|10171.7|10171|10170.5|10169.8|210
1660670700000|2022-08-16 17:25:00|10171.3|10170.7|10170.5|10169.9|10171.6|10171|10168.6|10168|196
1660671000000|2022-08-16 17:30:00|10170.4|10169.8|10171|10170.4|10172.1|10171.5|10170|10169.4|177
1660671300000|2022-08-16 17:35:00|10170.9|10170.3|10170.4|10169.8|10171.7|10171.1|10170.1|10169.4|203
1660671600000|2022-08-16 17:40:00|10170.5|10169.9|10172.6|10172|10174.8|10174|10170.4|10169.6|299
1660671900000|2022-08-16 17:45:00|10172.8|10172.2|10177.2|10176.6|10178.6|10178|10172.6|10171.8|274
1660672200000|2022-08-16 17:50:00|10177.5|10176.9|10175.1|10174.2|10179.4|10178.6|10174|10173.4|397
1660672500000|2022-08-16 17:55:00|10174.9|10174.3|10176.4|10175.8|10176.6|10176|10174.1|10173.5|225
1660672800000|2022-08-16 18:00:00|10176.3|10175.7|10173.9|10173.3|10177.4|10176.8|10173.9|10173.3|307
1660673100000|2022-08-16 18:05:00|10174|10173.4|10177.6|10177|10178.4|10177.8|10173.8|10173.2|286
1660673400000|2022-08-16 18:10:00|10177.4|10176.8|10179.6|10179|10180.4|10179.8|10177.1|10176.5|335
1660673700000|2022-08-16 18:15:00|10179.5|10178.9|10179.5|10178.9|10180.8|10180.2|10178.8|10178.1|308
1660674000000|2022-08-16 18:20:00|10179.6|10179|10179.9|10179.3|10181.1|10180.5|10179.1|10178.5|256
1660674300000|2022-08-16 18:25:00|10180|10179.4|10177.1|10176.5|10180.4|10179.8|10177.1|10176.5|307
1660674600000|2022-08-16 18:30:00|10177.2|10176.6|10177.6|10177|10180|10179.3|10176.9|10176.3|382
1660674900000|2022-08-16 18:35:00|10177.5|10176.9|10172.6|10172|10178|10177.4|10171.5|10170.8|396
1660675200000|2022-08-16 18:40:00|10172.7|10172.1|10167.3|10166.7|10173.3|10172.5|10167.3|10166.7|501
1660675500000|2022-08-16 18:45:00|10167|10166.4|10164.4|10163.8|10167.4|10166.7|10163|10162.4|488
1660675800000|2022-08-16 18:50:00|10164.5|10163.9|10167.2|10166.6|10169.2|10168.6|10164.5|10163.9|604
1660676100000|2022-08-16 18:55:00|10167.1|10166.5|10168.5|10167.9|10170.9|10170.3|10167.1|10166.5|489
1660676400000|2022-08-16 19:00:00|10168.7|10168.1|10168.5|10167.9|10171.4|10170.8|10167|10166.3|554
1660676700000|2022-08-16 19:05:00|10168.7|10167.8|10169.6|10169|10171.6|10170.7|10168.7|10167.8|418
1660677000000|2022-08-16 19:10:00|10169.4|10168.8|10167.8|10166.9|10169.6|10168.8|10165.9|10165.3|401
1660677300000|2022-08-16 19:15:00|10167.7|10166.8|10164|10163.4|10167.7|10167|10163.8|10163.2|462
1660677600000|2022-08-16 19:20:00|10163.9|10163.3|10164.2|10163.3|10166.7|10165.9|10163.6|10163|478
1660677900000|2022-08-16 19:25:00|10164.1|10163.2|10165.1|10164.5|10166|10165.4|10163.1|10162.5|427
1660678200000|2022-08-16 19:30:00|10165.2|10164.6|10164.5|10163.9|10165.9|10165.2|10164.1|10163.5|363
1660678500000|2022-08-16 19:35:00|10164.6|10164|10164.4|10163.5|10165.4|10164.6|10163.1|10162.4|422
1660678800000|2022-08-16 19:40:00|10164.6|10163.7|10163.8|10163.2|10165.6|10165|10162.4|10161.8|350
1660679100000|2022-08-16 19:45:00|10163.6|10163|10165.6|10164.7|10168.1|10167.5|10163.6|10162.9|406
1660679400000|2022-08-16 19:50:00|10165.8|10164.9|10168.1|10167.5|10168.9|10168.3|10164.8|10164.2|404
1660679700000|2022-08-16 19:55:00|10168.2|10167.6|10170.6|10170|10170.9|10170.3|10167.6|10167|356
1660680000000|2022-08-16 20:00:00|10170.2|10169.6|10172.1|10171.5|10172.5|10171.8|10170.2|10169.6|215
1660680300000|2022-08-16 20:05:00|10172|10171.4|10172.2|10171.6|10172.4|10171.6|10170.2|10169.6|218
1660680600000|2022-08-16 20:10:00|10172.1|10171.5|10172.6|10171.7|10173.2|10172.4|10172.1|10171.4|177
1660680900000|2022-08-16 20:15:00|10172.7|10171.8|10170.7|10170.1|10172.7|10171.8|10170.5|10169.8|160
1660681200000|2022-08-16 20:20:00|10170.8|10169.9|10169.5|10168.9|10170.8|10170.2|10168.5|10167.9|178
1660681500000|2022-08-16 20:25:00|10169.4|10168.8|10171.1|10170.5|10171.3|10170.5|10169.4|10168.8|143
1660681800000|2022-08-16 20:30:00|10171.2|10170.3|10171|10170.1|10171.2|10170.5|10170.1|10169.5|144
1660682100000|2022-08-16 20:35:00|10170.9|10170|10171.6|10170.7|10171.8|10171|10170.5|10169.8|172
1660682400000|2022-08-16 20:40:00|10171.5|10170.6|10171|10170.1|10171.6|10170.7|10170.1|10169.2|129
1660682700000|2022-08-16 20:45:00|10171.1|10170.2|10169.6|10168.7|10171.2|10170.4|10169.1|10168.1|184
1660683000000|2022-08-16 20:50:00|10169.7|10168.8|10170.6|10169.7|10170.7|10169.8|10169.7|10168.8|238
1660683300000|2022-08-16 20:55:00|10170.7|10169.8|10171.6|10170.3|10172.4|10170.9|10170.5|10169.6|347
1660683600000|2022-08-16 21:00:00|10171.9|10170.2|10173.3|10167.3|10174.3|10170.5|10170.4|10164.4|67
1660683900000|2022-08-16 21:05:00|10172.2|10166.2|10171.4|10165.4|10172.2|10166.2|10171.1|10165.1|34
1660684200000|2022-08-16 21:10:00|10171.6|10165.6|10169.2|10163.4|10172.8|10166.8|10168.3|10162.3|194
1660684500000|2022-08-16 21:15:00|10169.1|10163.2|10169.8|10164.8|10170.4|10166|10168|10163|1225
1660684800000|2022-08-16 21:20:00|10169.9|10164.6|10170.1|10166.4|10171|10166.9|10168.5|10163.6|1481
1660685100000|2022-08-16 21:25:00|10170.2|10166.3|10170.5|10166.6|10171.2|10167|10169.7|10165.4|1460
1660685400000|2022-08-16 21:30:00|10171.3|10166.5|10172.8|10169.2|10174|10169.9|10170.7|10165.8|253
1660685700000|2022-08-16 21:35:00|10172.9|10168.9|10170.3|10164.7|10173.8|10169.3|10169.6|10164|215
1660686000000|2022-08-16 21:40:00|10170.1|10165.1|10170|10164|10170.6|10166.8|10168.8|10163.4|129
1660686300000|2022-08-16 21:45:00|10169.9|10164.9|10169.3|10166.5|10170.7|10167.9|10168.6|10164.6|136
1660686600000|2022-08-16 21:50:00|10169.2|10166.3|10169.4|10166.4|10171|10167.6|10168.7|10164.8|136
1660686900000|2022-08-16 21:55:00|10169.5|10166.5|10169.6|10166.6|10171|10167.3|10168.6|10164.7|144
1660687200000|2022-08-16 22:00:00|10168.7|10167.4|10171.2|10169.1|10174|10169.7|10168.7|10165|406
1660687500000|2022-08-16 22:05:00|10171.6|10168.8|10170.7|10169.4|10171.6|10170.2|10170.5|10168.7|260
1660687800000|2022-08-16 22:10:00|10171.2|10169.3|10171.4|10170|10171.7|10170.4|10170|10168.5|204
1660688100000|2022-08-16 22:15:00|10171.2|10170.2|10172|10171.1|10172.5|10171.5|10171.2|10170|351
1660688400000|2022-08-16 22:20:00|10172.1|10171.2|10172.4|10171.5|10172.5|10171.8|10171|10170|225
1660688700000|2022-08-16 22:25:00|10172.5|10171.6|10173.6|10172.7|10173.8|10172.9|10171.8|10170.9|141
1660689000000|2022-08-16 22:30:00|10173.5|10172.6|10169.8|10168.9|10173.8|10172.9|10169.7|10168.8|197
1660689300000|2022-08-16 22:35:00|10170|10169.1|10170.9|10170|10171.1|10170.2|10170|10169.1|123
1660689600000|2022-08-16 22:40:00|10171|10170.1|10170.7|10170.1|10171.2|10170.3|10170.6|10169.7|208
1660689900000|2022-08-16 22:45:00|10170.6|10170|10170|10169.1|10170.7|10170.1|10169.2|10168.3|130
1660690200000|2022-08-16 22:50:00|10169.7|10168.8|10170|10169.1|10170.3|10169.3|10169.6|10168.8|93
1660690500000|2022-08-16 22:55:00|10170.1|10169.2|10171|10170.4|10171.4|10170.6|10170|10169.1|85
1660690800000|2022-08-16 23:00:00|10171.1|10170.5|10171.6|10170.7|10173.1|10172.2|10171.1|10170.3|143
1660691100000|2022-08-16 23:05:00|10171.5|10170.6|10173.1|10172.2|10173.1|10172.2|10170.6|10169.8|162
1660691400000|2022-08-16 23:10:00|10173.2|10172.3|10173.7|10172.8|10173.8|10173.1|10172.1|10171.4|136
1660691700000|2022-08-16 23:15:00|10173.8|10172.9|10174.9|10174|10175.3|10174.6|10173.6|10172.8|201
1660692000000|2022-08-16 23:20:00|10174.8|10173.9|10175|10174.4|10175|10174.4|10174|10173.2|174
1660692300000|2022-08-16 23:25:00|10174.9|10174.3|10172.6|10171.7|10175.2|10174.6|10172.5|10171.7|148
1660692600000|2022-08-16 23:30:00|10172.4|10171.8|10174.1|10173.2|10174.4|10173.5|10172.4|10171.8|124
1660692900000|2022-08-16 23:35:00|10174.2|10173.3|10174|10173.4|10174.4|10173.5|10173.9|10173|87
1660693200000|2022-08-16 23:40:00|10174.2|10173.6|10174|10173.4|10174.2|10173.6|10173.1|10172.4|111
1660693500000|2022-08-16 23:45:00|10173.8|10173.2|10173.9|10173.3|10174.3|10173.6|10173.4|10172.6|186
1660693800000|2022-08-16 23:50:00|10173.7|10173.1|10172.9|10172|10174.1|10173.2|10172.7|10171.9|235
1660694100000|2022-08-16 23:55:00|10173|10172.1|10170|10169.1|10173.3|10172.5|10169.9|10169|309
1660694400000|2022-08-17 00:00:00|10170.1|10169.2|10167.3|10166.4|10171.2|10170.4|10166.5|10165.8|516
1660694700000|2022-08-17 00:05:00|10167.4|10166.5|10170.3|10169.4|10170.3|10169.4|10166.5|10165.8|312
1660695000000|2022-08-17 00:10:00|10170.2|10169.3|10170.5|10169.9|10170.5|10169.9|10167.9|10167.1|342
1660695300000|2022-08-17 00:15:00|10170.6|10170|10170.4|10169.8|10170.7|10170|10169.1|10168.4|275
1660695600000|2022-08-17 00:20:00|10170.5|10169.9|10171|10170.4|10171.2|10170.6|10168.6|10168|195
1660695900000|2022-08-17 00:25:00|10171.1|10170.5|10167.6|10167|10171.6|10171|10167.6|10167|398
1660696200000|2022-08-17 00:30:00|10167.4|10166.8|10169.8|10168.9|10170.9|10170|10166.9|10166.2|319
1660696500000|2022-08-17 00:35:00|10169.7|10168.8|10170.7|10170.1|10171.2|10170.5|10168.2|10167.6|377
1660696800000|2022-08-17 00:40:00|10170.8|10170.2|10172.3|10171.4|10172.3|10171.7|10169.4|10168.8|310
1660697100000|2022-08-17 00:45:00|10171.8|10171.2|10173.3|10172.7|10174.3|10173.6|10171.8|10171.2|273
1660697400000|2022-08-17 00:50:00|10173.2|10172.6|10169.2|10168.3|10173.8|10173.2|10168.1|10167.5|492
1660697700000|2022-08-17 00:55:00|10168.5|10167.9|10171.2|10170.3|10171.4|10170.8|10168.2|10167.2|478
1660698000000|2022-08-17 01:00:00|10171.1|10170.2|10171|10170.4|10172.6|10171.9|10169.6|10168.7|512
1660698300000|2022-08-17 01:05:00|10170.9|10170.3|10171.1|10170.5|10172.1|10171.4|10170.4|10169.8|348
1660698600000|2022-08-17 01:10:00|10171.3|10170.7|10174.3|10173.4|10174.3|10173.6|10171.3|10170.6|298
1660698900000|2022-08-17 01:15:00|10174.2|10173.3|10176.4|10175.8|10176.9|10176.2|10173.9|10173.1|444
1660699200000|2022-08-17 01:20:00|10176.3|10175.7|10176.1|10175.5|10176.6|10176|10174.7|10174.1|271
1660699500000|2022-08-17 01:25:00|10175.9|10175.3|10176.1|10175.5|10176.6|10176|10174.8|10174.1|288
1660699800000|2022-08-17 01:30:00|10176.2|10175.6|10173.3|10172.4|10176.2|10175.6|10172.4|10171.7|929
1660700100000|2022-08-17 01:35:00|10173.5|10172.6|10170.2|10169.3|10174|10173.1|10168.3|10167.4|682
1660700400000|2022-08-17 01:40:00|10170.1|10169.2|10169.9|10169|10172.6|10171.7|10167.8|10166.9|716
1660700700000|2022-08-17 01:45:00|10169.8|10168.9|10170.5|10169.9|10171.2|10170.5|10166.9|10166|587
1660701000000|2022-08-17 01:50:00|10170.7|10169.8|10171.4|10170.5|10171.7|10171.1|10168.9|10168.2|275
1660701300000|2022-08-17 01:55:00|10171.3|10170.4|10172.2|10171.3|10173.3|10172.4|10169.7|10168.9|406
1660701600000|2022-08-17 02:00:00|10172.3|10171.4|10176.5|10175.6|10177.6|10176.7|10172|10170.9|1171
1660701900000|2022-08-17 02:05:00|10176.6|10175.7|10177.3|10176.4|10177.8|10176.9|10175.3|10174.7|765
1660702200000|2022-08-17 02:10:00|10177.1|10176.2|10179.4|10178.8|10179.9|10179.2|10176.6|10175.9|370
1660702500000|2022-08-17 02:15:00|10179.5|10178.9|10177.3|10176.7|10179.8|10179.2|10176.9|10176.2|343
1660702800000|2022-08-17 02:20:00|10177.2|10176.6|10176.2|10175.6|10178.2|10177.5|10175|10174.4|338
1660703100000|2022-08-17 02:25:00|10176.3|10175.7|10174.7|10173.8|10176.5|10175.9|10173.5|10172.9|259
1660703400000|2022-08-17 02:30:00|10174.5|10173.9|10174.8|10174.2|10175.1|10174.5|10174|10173.4|232
1660703700000|2022-08-17 02:35:00|10174.9|10174.3|10171.2|10170.6|10175.1|10174.5|10171.1|10170.5|300
1660704000000|2022-08-17 02:40:00|10171.3|10170.7|10170.7|10169.8|10172.6|10172|10170.6|10169.7|278
1660704300000|2022-08-17 02:45:00|10170.8|10170.2|10169.9|10169.3|10171.6|10171|10169.5|10168.9|264
1660704600000|2022-08-17 02:50:00|10169.8|10169.2|10173.7|10173.1|10175.1|10174.2|10169.2|10168.5|290
1660704900000|2022-08-17 02:55:00|10174|10173.4|10174.1|10173.5|10174.4|10173.7|10172.9|10172.3|273
1660705200000|2022-08-17 03:00:00|10174|10173.4|10174.9|10174.3|10175.3|10174.7|10173.6|10172.9|214
1660705500000|2022-08-17 03:05:00|10174.8|10174.2|10175.8|10174.9|10176.2|10175.6|10174.5|10173.9|249
1660705800000|2022-08-17 03:10:00|10175.9|10175|10174|10173.1|10177.1|10176.4|10173.7|10173|252
1660706100000|2022-08-17 03:15:00|10174.1|10173.2|10170.7|10170.1|10175.2|10174.6|10170.7|10169.9|332
1660706400000|2022-08-17 03:20:00|10170.6|10170|10169.6|10169|10171.8|10171|10169.5|10168.9|303
1660706700000|2022-08-17 03:25:00|10169.8|10169.2|10170|10169.4|10170.6|10170|10168.5|10167.9|285
1660707000000|2022-08-17 03:30:00|10170.2|10169.6|10172.1|10171.5|10172.5|10171.9|10169.6|10168.9|307
1660707300000|2022-08-17 03:35:00|10172|10171.4|10172.7|10172.1|10172.7|10172.1|10170.9|10170.3|202
1660707600000|2022-08-17 03:40:00|10172.6|10172|10174.2|10173.6|10174.9|10174.1|10171.8|10171.2|368
1660707900000|2022-08-17 03:45:00|10174.1|10173.5|10174.5|10173.9|10175.6|10175|10172.9|10172.3|337
1660708200000|2022-08-17 03:50:00|10174.4|10173.8|10174.4|10173.8|10174.8|10174.1|10173.7|10173.1|177
1660708500000|2022-08-17 03:55:00|10174.5|10173.9|10173.7|10173.1|10174.5|10173.9|10172.7|10171.9|279
1660708800000|2022-08-17 04:00:00|10173.6|10173|10172.8|10172.2|10174.1|10173.5|10172.3|10171.7|226
1660709100000|2022-08-17 04:05:00|10172.9|10172.3|10171|10170.4|10172.9|10172.3|10170.7|10170.1|132
1660709400000|2022-08-17 04:10:00|10170.9|10170.3|10171.9|10171.3|10172.2|10171.5|10170.9|10170.3|130
1660709700000|2022-08-17 04:15:00|10171.8|10171.2|10170.6|10170|10171.9|10171.3|10169.7|10169.1|201
1660710000000|2022-08-17 04:20:00|10170.5|10169.9|10172.9|10172.3|10173.1|10172.5|10169.3|10168.6|203
1660710300000|2022-08-17 04:25:00|10173|10172.4|10174.7|10174.1|10174.8|10174.1|10172.9|10172.3|266
1660710600000|2022-08-17 04:30:00|10175|10174.4|10176.6|10176|10176.8|10176.2|10174.3|10173.6|288
1660710900000|2022-08-17 04:35:00|10176.8|10175.9|10176.9|10176.3|10177.2|10176.6|10176.1|10175.5|170
1660711200000|2022-08-17 04:40:00|10177|10176.4|10180.6|10180|10180.8|10180.1|10176.9|10176.3|344
1660711500000|2022-08-17 04:45:00|10180.7|10180.1|10180.8|10180.2|10182.1|10181.5|10179.2|10178.6|275
1660711800000|2022-08-17 04:50:00|10181|10180.1|10183|10182.4|10183.4|10182.6|10179.9|10179.2|253
1660712100000|2022-08-17 04:55:00|10182.9|10182.3|10182|10181.4|10184.3|10183.6|10181.2|10180.6|333
1660712400000|2022-08-17 05:00:00|10181.9|10181.3|10184.8|10184.2|10185.7|10185.1|10181.6|10180.8|246
1660712700000|2022-08-17 05:05:00|10184.7|10184.1|10181.7|10180.8|10184.9|10184.3|10181.4|10180.7|335
1660713000000|2022-08-17 05:10:00|10181.8|10180.9|10181.6|10181|10182.4|10181.8|10180.1|10179.4|316
1660713300000|2022-08-17 05:15:00|10181.7|10180.8|10181.1|10180.5|10181.8|10181|10180.6|10180|186
1660713600000|2022-08-17 05:20:00|10181|10180.4|10180.8|10179.9|10181.4|10180.8|10179.7|10179.1|238
1660713900000|2022-08-17 05:25:00|10180.7|10179.8|10178.8|10177.9|10181.1|10180.3|10178.6|10177.9|212
1660714200000|2022-08-17 05:30:00|10178.7|10177.8|10177.4|10176.8|10179.4|10178.7|10177.1|10176.4|311
1660714500000|2022-08-17 05:35:00|10177.5|10176.9|10177.5|10176.9|10180.1|10179.4|10177|10176.4|348
1660714800000|2022-08-17 05:40:00|10177.2|10176.6|10177.9|10177|10178.6|10178|10176.8|10176.2|351
1660715100000|2022-08-17 05:45:00|10177.8|10177.2|10177.5|10176.9|10178.5|10177.7|10176.7|10176|271
1660715400000|2022-08-17 05:50:00|10177.6|10177|10178.9|10178.3|10178.9|10178.3|10177.1|10176.4|223
1660715700000|2022-08-17 05:55:00|10179|10178.4|10182.7|10181.9|10183.2|10182.3|10178.7|10177.8|425
1660716000000|2022-08-17 06:00:00|10182.4|10181.8|10183.3|10182.4|10187.1|10186.2|10181.5|10180.6|1173
1660716300000|2022-08-17 06:05:00|10183.4|10182.5|10179.7|10178.8|10183.4|10182.5|10179.7|10178.8|822
1660716600000|2022-08-17 06:10:00|10179.9|10179|10173.5|10172.6|10180|10179.1|10172.1|10171|806
1660716900000|2022-08-17 06:15:00|10173.8|10172.9|10173.5|10172.6|10174|10173.1|10168.9|10168|979
1660717200000|2022-08-17 06:20:00|10173.4|10172.5|10166.2|10165.3|10173.5|10172.7|10165.5|10164.6|680
1660717500000|2022-08-17 06:25:00|10166.3|10165.4|10170.6|10169.7|10171.7|10170.8|10165.7|10164.8|807
1660717800000|2022-08-17 06:30:00|10170.7|10169.8|10166.7|10165.8|10172.1|10171.3|10165.8|10164.9|802
1660718100000|2022-08-17 06:35:00|10166.8|10165.9|10167.4|10166.5|10169.9|10169|10166.1|10165.2|701
1660718400000|2022-08-17 06:40:00|10167.5|10166.6|10165.3|10164.4|10172|10171.1|10163.1|10162.2|1005
1660718700000|2022-08-17 06:45:00|10165.2|10164.3|10161.2|10160.3|10165.5|10164.4|10160.2|10159.3|879
1660719000000|2022-08-17 06:50:00|10161.1|10160.2|10162.8|10161.9|10163.7|10162.8|10157.3|10156.1|926
1660719300000|2022-08-17 06:55:00|10162.9|10162|10163.9|10163|10166.5|10165.6|10161.7|10160.8|830
1660719600000|2022-08-17 07:00:00|10163.8|10162.9|10163.2|10162.3|10167|10166.1|10161.7|10160.8|1089
1660719900000|2022-08-17 07:05:00|10163.3|10162.4|10166.7|10165.8|10168.1|10167.2|10160.2|10159.3|918
1660720200000|2022-08-17 07:10:00|10166.3|10165.4|10165.8|10164.9|10167.6|10166.7|10162.1|10161.2|837
1660720500000|2022-08-17 07:15:00|10166.1|10165.2|10151.9|10151|10166.1|10165.2|10151.8|10150.9|1025
1660720800000|2022-08-17 07:20:00|10152|10151.1|10156.9|10156|10158.7|10157.8|10149.9|10149|1184
1660721100000|2022-08-17 07:25:00|10156.8|10155.9|10161.4|10160.5|10161.5|10160.6|10154.7|10153.8|924
1660721400000|2022-08-17 07:30:00|10161.3|10160.4|10156.9|10156|10163.6|10162.7|10155.8|10154.9|994
1660721700000|2022-08-17 07:35:00|10156.8|10155.9|10157.3|10156.4|10159|10158.2|10155.1|10154.2|738
1660722000000|2022-08-17 07:40:00|10157.2|10156.3|10155.3|10154.4|10161.6|10160.7|10153.3|10152.4|1032
1660722300000|2022-08-17 07:45:00|10155.2|10154.3|10158.3|10157.4|10159.5|10158.6|10153.5|10152.6|1043
1660722600000|2022-08-17 07:50:00|10158.4|10157.5|10161.1|10160.2|10162.4|10161.5|10157.3|10156.4|915
1660722900000|2022-08-17 07:55:00|10161.2|10160.3|10167|10166.1|10167.6|10166.6|10160.5|10159.6|1087
1660723200000|2022-08-17 08:00:00|10167.1|10166.2|10155.8|10154.9|10167.2|10166.3|10155.7|10154.8|1157
1660723500000|2022-08-17 08:05:00|10155.9|10155|10158.2|10157.3|10159.3|10158.4|10152.2|10151.3|1048
1660723800000|2022-08-17 08:10:00|10157.9|10157.5|10163.9|10163|10164.3|10163.4|10157.9|10157.3|1073
1660724100000|2022-08-17 08:15:00|10163.6|10162.7|10163.5|10162.6|10166.7|10165.8|10161.3|10160.4|981
1660724400000|2022-08-17 08:20:00|10163.4|10162.5|10171.3|10170.4|10171.3|10170.4|10162.3|10161.4|1017
1660724700000|2022-08-17 08:25:00|10171.2|10170.3|10173.6|10172.7|10175.5|10174.6|10169.2|10168.3|983
1660725000000|2022-08-17 08:30:00|10173.5|10172.6|10177.7|10176.8|10179.7|10178.8|10172.7|10171.8|966
1660725300000|2022-08-17 08:35:00|10178.1|10177.2|10178.1|10177.2|10178.8|10177.9|10173.7|10172.9|805
1660725600000|2022-08-17 08:40:00|10178.3|10177.4|10179|10178.4|10184.7|10183.8|10177.6|10176.7|933
1660725900000|2022-08-17 08:45:00|10179.5|10178.6|10178.7|10177.8|10183.8|10182.9|10176.5|10175.6|990
1660726200000|2022-08-17 08:50:00|10179.1|10178.2|10176.3|10175.4|10180.3|10179.4|10176.2|10175.3|1111
1660726500000|2022-08-17 08:55:00|10176.2|10175.3|10174.5|10173.6|10178.1|10177.2|10174.2|10173.3|896
1660726800000|2022-08-17 09:00:00|10174.6|10173.7|10171.6|10170.7|10174.9|10174|10169|10168.1|1086
1660727100000|2022-08-17 09:05:00|10171.2|10170.3|10174.3|10173.4|10175.1|10174.2|10170.6|10169.7|826
1660727400000|2022-08-17 09:10:00|10174.5|10173.6|10177.8|10176.9|10179.7|10178.8|10172.3|10171.4|892
1660727700000|2022-08-17 09:15:00|10178|10177.1|10174.5|10173.6|10178.1|10177.2|10173.7|10172.8|687
1660728000000|2022-08-17 09:20:00|10174.4|10173.5|10175.6|10174.7|10178.7|10177.8|10173.3|10172.4|846
1660728300000|2022-08-17 09:25:00|10175.5|10174.6|10174.6|10173.7|10176.6|10175.7|10173.1|10172.2|770
1660728600000|2022-08-17 09:30:00|10174.8|10173.9|10174.8|10173.9|10177.3|10176.4|10172.6|10171.7|608
1660728900000|2022-08-17 09:35:00|10174.7|10173.8|10171.7|10170.8|10176.3|10175.4|10171.5|10170.6|564
1660729200000|2022-08-17 09:40:00|10171.6|10170.7|10174.8|10173.9|10176.7|10175.8|10171.6|10170.7|611
1660729500000|2022-08-17 09:45:00|10174.7|10173.8|10174.1|10173.2|10176.5|10175.6|10172.7|10171.8|644
1660729800000|2022-08-17 09:50:00|10174.2|10173.3|10176.2|10175.3|10176.2|10175.3|10172.9|10172|651
1660730100000|2022-08-17 09:55:00|10176|10175.1|10181.9|10181|10184.4|10183.5|10175.2|10174.3|938
1660730400000|2022-08-17 10:00:00|10182|10181.1|10179.6|10178.7|10182.7|10181.8|10176.7|10175.8|936
1660730700000|2022-08-17 10:05:00|10179.7|10178.8|10181.5|10180.6|10181.9|10181|10179|10178.1|706
1660731000000|2022-08-17 10:10:00|10181.4|10180.5|10178.1|10177.2|10182.6|10181.7|10177.4|10176.5|638
1660731300000|2022-08-17 10:15:00|10178.2|10177.3|10177.3|10176.4|10179.7|10178.8|10176.6|10175.7|679
1660731600000|2022-08-17 10:20:00|10177.4|10176.5|10177.8|10176.9|10180|10179.1|10177.3|10176.4|723
1660731900000|2022-08-17 10:25:00|10177.9|10177|10175.9|10175|10178.9|10178|10175.4|10174.5|748
1660732200000|2022-08-17 10:30:00|10176|10175.1|10176.3|10175.4|10176.5|10175.6|10171.8|10170.9|866
1660732500000|2022-08-17 10:35:00|10176.2|10175.3|10173|10172.1|10176.2|10175.3|10170.3|10169.4|761
1660732800000|2022-08-17 10:40:00|10173.1|10172.2|10169.7|10168.8|10173.1|10172.2|10166.1|10165.2|872
1660733100000|2022-08-17 10:45:00|10169.4|10168.5|10168.8|10167.9|10172.7|10171.8|10167.9|10167|792
1660733400000|2022-08-17 10:50:00|10168.9|10168|10173.9|10173|10174.6|10173.8|10168.3|10167.4|624
1660733700000|2022-08-17 10:55:00|10173.8|10172.9|10175.1|10174.2|10178|10177.1|10173.7|10172.8|773
1660734000000|2022-08-17 11:00:00|10175|10174.1|10171.7|10170.8|10175.3|10174.4|10171.1|10169.9|957
1660734300000|2022-08-17 11:05:00|10171.8|10170.9|10173.3|10172.4|10174.9|10174|10171.1|10170.2|825
1660734600000|2022-08-17 11:10:00|10173.4|10172.5|10168.1|10167.2|10174.6|10173.7|10167.1|10166.2|766
1660734900000|2022-08-17 11:15:00|10168|10167.1|10164.8|10163.9|10168.5|10167.6|10163.4|10162.5|963
1660735200000|2022-08-17 11:20:00|10164.9|10164|10164.1|10163.2|10167.4|10166.5|10162.8|10161.9|783
1660735500000|2022-08-17 11:25:00|10164.2|10163.3|10160.1|10159.2|10164.3|10163.4|10159.7|10158.8|840
1660735800000|2022-08-17 11:30:00|10160.2|10159.3|10160.9|10160|10162.3|10161.4|10158.8|10157.9|1043
1660736100000|2022-08-17 11:35:00|10161|10160.1|10161.8|10160.9|10162.4|10161.5|10158.6|10157.6|794
1660736400000|2022-08-17 11:40:00|10161.9|10161|10158.8|10157.9|10163.3|10162.4|10158.6|10157.7|842
1660736700000|2022-08-17 11:45:00|10158.7|10157.8|10158.9|10158|10160.4|10159.5|10154.7|10153.8|829
1660737000000|2022-08-17 11:50:00|10158.8|10157.9|10161.3|10160.4|10162.6|10161.7|10158|10157.1|880
1660737300000|2022-08-17 11:55:00|10161.2|10160.3|10168.2|10167.3|10168.5|10167.6|10161|10160.1|905
1660737600000|2022-08-17 12:00:00|10167.9|10167|10169.8|10168.9|10171.3|10170.4|10167.8|10166.9|840
1660737900000|2022-08-17 12:05:00|10169.5|10168.8|10166.9|10166|10169.9|10169.2|10165.4|10164.5|728
1660738200000|2022-08-17 12:10:00|10167|10166.1|10164.6|10163.7|10167|10166.1|10162.4|10161.5|717
1660738500000|2022-08-17 12:15:00|10164.7|10163.8|10163|10162.1|10167.9|10167|10158.9|10158|718
1660738800000|2022-08-17 12:20:00|10162.7|10161.8|10160.4|10159.5|10166.1|10165.2|10159.8|10158.9|954
1660739100000|2022-08-17 12:25:00|10160.7|10159.8|10162.4|10161|10163.1|10161.9|10156.3|10155.4|959
1660739400000|2022-08-17 12:30:00|10158.9|10161.1|10146.7|10145.8|10169.3|10168.4|10146.1|10145.2|1784
1660739700000|2022-08-17 12:35:00|10146.9|10146|10153.4|10152.5|10154.6|10153.7|10146.6|10145.7|1343
1660740000000|2022-08-17 12:40:00|10153.5|10152.6|10160.4|10159.5|10160.8|10159.9|10153.5|10152.6|1186
1660740300000|2022-08-17 12:45:00|10160.3|10159.4|10156.5|10155.6|10163.4|10162.5|10154.2|10153.3|1134
1660740600000|2022-08-17 12:50:00|10156.6|10155.7|10155.2|10154.3|10160.9|10160|10154.6|10153.6|950
1660740900000|2022-08-17 12:55:00|10155.3|10154.4|10159|10158.1|10164.4|10163.5|10154.6|10153.7|1218
1660741200000|2022-08-17 13:00:00|10158.9|10158|10157.2|10156.3|10160.3|10159.4|10154.4|10153.5|1095
1660741500000|2022-08-17 13:05:00|10157|10156.1|10165.9|10165|10166.4|10165.5|10153.6|10152.7|1017
1660741800000|2022-08-17 13:10:00|10165.6|10164.7|10163.5|10162.6|10166.8|10166|10156.3|10155.6|1007
1660742100000|2022-08-17 13:15:00|10163.4|10162.5|10161.9|10161|10164.4|10163.5|10158.8|10157.9|925
1660742400000|2022-08-17 13:20:00|10161.8|10160.9|10166.8|10165.9|10168.5|10167.6|10161.4|10160.5|772
1660742700000|2022-08-17 13:25:00|10166.6|10165.7|10165.9|10165|10170.2|10169.3|10165|10164.1|770
1660743000000|2022-08-17 13:30:00|10165.8|10164.9|10161.2|10160.3|10166.5|10165.7|10160.8|10160|1039
1660743300000|2022-08-17 13:35:00|10160.8|10160.2|10164.1|10163.2|10165.3|10164.4|10159.9|10159.1|948
1660743600000|2022-08-17 13:40:00|10164|10163.1|10163.2|10162.3|10164|10163.2|10157.2|10156.4|1016
1660743900000|2022-08-17 13:45:00|10162.9|10162|10164.7|10164.1|10165|10164.2|10158.9|10158.2|921
1660744200000|2022-08-17 13:50:00|10165.1|10164.5|10167.2|10166.3|10167.3|10166.5|10161.8|10161|871
1660744500000|2022-08-17 13:55:00|10167|10166.4|10167.1|10166.5|10174.6|10173.7|10165.3|10164.4|848
1660744800000|2022-08-17 14:00:00|10167.3|10166.4|10181|10180.1|10181.2|10180.5|10167.2|10166.4|977
1660745100000|2022-08-17 14:05:00|10180.9|10180|10192.9|10192|10198.9|10198.3|10179.7|10178.8|1413
1660745400000|2022-08-17 14:10:00|10192.8|10191.9|10185.6|10184.7|10195.8|10195|10183.9|10183|1098
1660745700000|2022-08-17 14:15:00|10185.7|10184.8|10182.4|10181.8|10188.3|10187.6|10181.6|10180.7|928
1660746000000|2022-08-17 14:20:00|10182.5|10181.9|10180.1|10179.5|10184.7|10183.9|10180|10179.3|933
1660746300000|2022-08-17 14:25:00|10180.2|10179.6|10182.5|10181.9|10182.5|10181.9|10178.4|10177.7|770
1660746600000|2022-08-17 14:30:00|10182.7|10181.8|10179.6|10179|10184.2|10183.3|10175.8|10174.9|1001
1660746900000|2022-08-17 14:35:00|10179.7|10179.1|10174.6|10173.7|10180.1|10179.4|10171.4|10170.8|857
1660747200000|2022-08-17 14:40:00|10174.5|10173.6|10175.8|10174.9|10177.9|10177|10173.1|10172.2|735
1660747500000|2022-08-17 14:45:00|10175.7|10174.8|10175|10174.1|10176.4|10175.5|10172|10171.1|749
1660747800000|2022-08-17 14:50:00|10174.9|10174|10167.3|10166.7|10175.3|10174.7|10164.4|10163.8|990
1660748100000|2022-08-17 14:55:00|10167.4|10166.5|10162.4|10161.8|10169.4|10168.5|10161.7|10161|1145
1660748400000|2022-08-17 15:00:00|10162.3|10161.7|10163.8|10162.9|10168.9|10168.1|10161.6|10160.9|996
1660748700000|2022-08-17 15:05:00|10163.9|10163|10163.9|10163|10167.1|10166.4|10161.6|10161|810
1660749000000|2022-08-17 15:10:00|10164|10163.1|10165.2|10164.3|10165.3|10164.4|10161.4|10160.7|716
1660749300000|2022-08-17 15:15:00|10165.5|10164.6|10171|10170.1|10171.4|10170.6|10164.3|10163.4|713
1660749600000|2022-08-17 15:20:00|10171.1|10170.2|10170.6|10169.7|10173|10172.3|10169.2|10168.3|552
1660749900000|2022-08-17 15:25:00|10170.5|10169.6|10168.2|10167.3|10170.5|10169.7|10166.7|10165.8|606
1660750200000|2022-08-17 15:30:00|10168.3|10167.4|10170.7|10169.8|10174|10173.1|10166.9|10166|853
1660750500000|2022-08-17 15:35:00|10170.8|10169.9|10165.5|10164.6|10171.3|10170.4|10163.9|10163|611
1660750800000|2022-08-17 15:40:00|10165.6|10164.7|10166.1|10165.2|10167.2|10166.4|10163.1|10162.4|621
1660751100000|2022-08-17 15:45:00|10166|10165.1|10166.3|10165.4|10168.6|10167.7|10163.6|10162.7|600
1660751400000|2022-08-17 15:50:00|10166.4|10165.5|10164.7|10163.8|10168.8|10167.9|10164.3|10163.4|614
1660751700000|2022-08-17 15:55:00|10164.6|10163.7|10161.9|10161|10166.5|10165.6|10161.5|10160.9|577
1660752000000|2022-08-17 16:00:00|10162.1|10161.2|10165.8|10164.9|10167.9|10167|10162.1|10161.2|542
1660752300000|2022-08-17 16:05:00|10165.7|10164.8|10165.3|10164.4|10167.3|10166.5|10164.7|10163.8|514
1660752600000|2022-08-17 16:10:00|10165.2|10164.3|10167.9|10167|10168|10167.1|10164.1|10163.4|514
1660752900000|2022-08-17 16:15:00|10168|10167.1|10166|10165.4|10168.7|10167.8|10165.4|10164.6|401
1660753200000|2022-08-17 16:20:00|10166.3|10165.5|10164.2|10163.3|10167.4|10166.6|10163.4|10162.5|472
1660753500000|2022-08-17 16:25:00|10164.1|10163.2|10163.4|10162.8|10164.4|10163.7|10161.2|10160.4|408
1660753800000|2022-08-17 16:30:00|10163.5|10162.6|10162.5|10161.9|10165.3|10164.5|10161|10160.1|488
1660754100000|2022-08-17 16:35:00|10162.7|10161.8|10168.7|10167.8|10169.6|10168.7|10162.2|10161.3|417
1660754400000|2022-08-17 16:40:00|10168.4|10167.5|10170.3|10169.4|10170.3|10169.6|10167|10166.1|555
1660754700000|2022-08-17 16:45:00|10170.2|10169.6|10166.7|10165.8|10171.6|10170.8|10166.5|10165.6|583
1660755000000|2022-08-17 16:50:00|10166.6|10165.7|10167.7|10166.8|10169.3|10168.7|10165.5|10164.8|548
1660755300000|2022-08-17 16:55:00|10167.5|10166.6|10165.5|10164.6|10168.5|10167.6|10165.1|10164.2|507
1660755600000|2022-08-17 17:00:00|10165.7|10164.8|10167.6|10166.7|10168.9|10168.2|10163.3|10162.6|687
1660755900000|2022-08-17 17:05:00|10167.5|10166.6|10167.3|10166.4|10170.1|10169.2|10166.6|10165.8|633
1660756200000|2022-08-17 17:10:00|10167.4|10166.5|10166.7|10165.8|10169.4|10168.6|10164.7|10163.9|507
1660756500000|2022-08-17 17:15:00|10166.8|10165.9|10165.5|10164.6|10167.3|10166.4|10164.6|10163.7|430
1660756800000|2022-08-17 17:20:00|10165.4|10164.5|10165.8|10164.9|10166.7|10165.8|10164.3|10163.6|394
1660757100000|2022-08-17 17:25:00|10165.9|10165|10166.2|10165.3|10170.5|10169.7|10165.5|10164.6|394
1660757400000|2022-08-17 17:30:00|10166.5|10165.6|10168.1|10167.2|10170.1|10169.2|10165.9|10165.2|475
1660757700000|2022-08-17 17:35:00|10167.9|10167|10168.6|10167.7|10168.9|10168|10166.8|10166|244
1660758000000|2022-08-17 17:40:00|10168.5|10167.6|10167.9|10167|10168.6|10167.7|10167.1|10166.2|216
1660758300000|2022-08-17 17:45:00|10168|10167.1|10170|10169.1|10170.3|10169.6|10167.7|10166.8|335
1660758600000|2022-08-17 17:50:00|10170.1|10169.2|10169.3|10168.4|10170.1|10169.2|10168.9|10168|285
1660758900000|2022-08-17 17:55:00|10169.5|10168.6|10169.3|10168|10171|10170.1|10168.3|10167.6|492
1660759200000|2022-08-17 18:00:00|10169.8|10167.9|10185.9|10185|10195.6|10194.7|10169.4|10167.3|2347
1660759500000|2022-08-17 18:05:00|10186.2|10185.3|10189.7|10188.8|10195.5|10194.6|10179.9|10179|1840
1660759800000|2022-08-17 18:10:00|10189.9|10189|10197.4|10196.5|10197.4|10196.5|10184.1|10183.2|1368
1660760100000|2022-08-17 18:15:00|10197.5|10196.6|10194.6|10193.7|10197.8|10196.9|10189.9|10189|1144
1660760400000|2022-08-17 18:20:00|10194.9|10194|10187|10186.1|10195.2|10194.2|10184.4|10183.5|1073
1660760700000|2022-08-17 18:25:00|10187.1|10186.2|10194|10193.1|10194.1|10193.2|10185.5|10184.6|864
1660761000000|2022-08-17 18:30:00|10194.1|10193.2|10198|10197.1|10202.2|10201.3|10191.2|10190.3|868
1660761300000|2022-08-17 18:35:00|10198.1|10197.2|10202.9|10202|10203.6|10202.7|10198|10197.2|858
1660761600000|2022-08-17 18:40:00|10203|10202.1|10196.4|10195.5|10203|10202.1|10196.4|10195.5|858
1660761900000|2022-08-17 18:45:00|10196|10195.1|10194.7|10193.8|10197.5|10196.6|10189.8|10188.9|904
1660762200000|2022-08-17 18:50:00|10194.5|10193.6|10190.8|10189.9|10195.3|10194.5|10189.1|10188.4|690
1660762500000|2022-08-17 18:55:00|10190.9|10190|10185.2|10184.3|10191.4|10190.5|10182.9|10182|656
1660762800000|2022-08-17 19:00:00|10184.8|10183.9|10189|10188.1|10189.2|10188.3|10182.9|10182.1|685
1660763100000|2022-08-17 19:05:00|10188.9|10188|10187.9|10187|10191.6|10190.7|10187.2|10186.3|601
1660763400000|2022-08-17 19:10:00|10188|10187.1|10185.6|10184.7|10188.8|10187.9|10183.1|10182.2|630
1660763700000|2022-08-17 19:15:00|10185.5|10184.6|10182.2|10181.3|10186.3|10185.4|10182.2|10181.3|580
1660764000000|2022-08-17 19:20:00|10182.3|10181.4|10184.6|10183.7|10185.1|10184.2|10179.8|10178.9|594
1660764300000|2022-08-17 19:25:00|10184.8|10183.9|10185|10184.1|10185.7|10184.8|10180.9|10180|491
1660764600000|2022-08-17 19:30:00|10184.9|10184|10181.7|10180.8|10184.9|10184|10180.9|10180|467
1660764900000|2022-08-17 19:35:00|10181.5|10180.6|10181.3|10180.4|10183.9|10183|10180.9|10180|500
1660765200000|2022-08-17 19:40:00|10181.4|10180.5|10183.6|10182.7|10184.9|10184|10181.3|10180.4|492
1660765500000|2022-08-17 19:45:00|10183.5|10182.6|10179.9|10179|10183.9|10183|10179.3|10178.4|380
1660765800000|2022-08-17 19:50:00|10180.1|10179.2|10180.9|10180|10181.9|10181|10179.9|10179|342
1660766100000|2022-08-17 19:55:00|10181|10180.1|10180.7|10179.8|10182.1|10181.2|10179.4|10178.5|400
1660766400000|2022-08-17 20:00:00|10180.8|10179.9|10180.2|10179.3|10181.2|10180.3|10180.2|10179.3|184
1660766700000|2022-08-17 20:05:00|10180.3|10179.4|10178.2|10177.3|10180.4|10179.5|10176|10175.1|179
1660767000000|2022-08-17 20:10:00|10178.1|10177.2|10179.4|10178.5|10179.7|10178.8|10178.1|10177.2|209
1660767300000|2022-08-17 20:15:00|10179.5|10178.6|10179.2|10178.3|10180|10179.3|10178.3|10177.6|219
1660767600000|2022-08-17 20:20:00|10179.3|10178.4|10178.7|10177.8|10179.7|10178.8|10178.5|10177.7|128
1660767900000|2022-08-17 20:25:00|10178.6|10177.7|10176.4|10175.5|10178.7|10177.8|10176.4|10175.5|191
1660768200000|2022-08-17 20:30:00|10176.3|10175.4|10177.2|10176.3|10177.4|10176.5|10175.9|10175|111
1660768500000|2022-08-17 20:35:00|10177.1|10176.2|10177.6|10176.7|10177.8|10176.9|10176.7|10176|139
1660768800000|2022-08-17 20:40:00|10177.5|10176.6|10179|10178.1|10179.1|10178.3|10177.5|10176.6|90
1660769100000|2022-08-17 20:45:00|10178.9|10178|10178.9|10178|10179.4|10178.5|10178.4|10177.4|156
1660769400000|2022-08-17 20:50:00|10178.8|10177.9|10178.5|10177.6|10179.5|10178.6|10178.2|10177.3|414
1660769700000|2022-08-17 20:55:00|10178.6|10177.5|10183.6|10177.6|10183.6|10178.7|10177.7|10175.3|553
1660770000000|2022-08-17 21:00:00|10184.1|10178.1|10179.8|10173.8|10184.6|10178.6|10179.8|10173.8|72
1660770300000|2022-08-17 21:05:00|10180.4|10174.4|10180.4|10175.6|10180.9|10176.1|10179|10173.5|83
1660770600000|2022-08-17 21:10:00|10180.3|10174.3|10180.5|10174.5|10181|10176.2|10180.2|10174.2|148
1660770900000|2022-08-17 21:15:00|10180.6|10174.6|10180.2|10175.6|10180.8|10176.3|10180.1|10174.2|151
1660771200000|2022-08-17 21:20:00|10180.5|10175|10180.1|10174.1|10181.5|10177.1|10179.7|10173.8|154
1660771500000|2022-08-17 21:25:00|10180.3|10175.2|10178.5|10175.3|10180.7|10177|10177.6|10173.8|192
1660771800000|2022-08-17 21:30:00|10178.4|10175.2|10178|10175.6|10178.7|10175.9|10178|10174.9|151
1660772100000|2022-08-17 21:35:00|10177.8|10175.9|10178.7|10175.1|10178.9|10176.1|10177.8|10174.8|162
1660772400000|2022-08-17 21:40:00|10178.6|10175.2|10178.2|10175.5|10178.7|10176.7|10177.7|10175.2|161
1660772700000|2022-08-17 21:45:00|10178.3|10175.7|10178.5|10175.9|10178.7|10176.9|10178.1|10175.6|132
1660773000000|2022-08-17 21:50:00|10178.4|10176|10178.2|10175.9|10178.6|10176.3|10178.1|10175.5|90
1660773300000|2022-08-17 21:55:00|10178.3|10176|10177.5|10175.2|10178.6|10176.5|10177.2|10175.1|124
1660773600000|2022-08-17 22:00:00|10177.4|10175.3|10177.6|10176.7|10179.7|10177.5|10177.4|10173.7|252
1660773900000|2022-08-17 22:05:00|10177.7|10176.6|10177.1|10176|10178|10176.7|10176.4|10175|251
1660774200000|2022-08-17 22:10:00|10177.2|10175.9|10177.6|10176|10178.6|10177.5|10176.8|10175.5|294
1660774500000|2022-08-17 22:15:00|10177.8|10176.2|10177.5|10176.3|10178.5|10177.3|10175.8|10174.7|329
1660774800000|2022-08-17 22:20:00|10177.6|10176.4|10178.6|10177.4|10178.6|10177.5|10176.9|10175.7|388
1660775100000|2022-08-17 22:25:00|10178.5|10177.3|10178.8|10177.5|10179.3|10178.1|10178.2|10177.2|220
1660775400000|2022-08-17 22:30:00|10178.7|10177.6|10179.5|10178.6|10180|10179|10178.3|10177.4|226
1660775700000|2022-08-17 22:35:00|10179.4|10178.5|10179.1|10178.2|10179.8|10178.8|10178.8|10177.9|315
1660776000000|2022-08-17 22:40:00|10179.2|10178.3|10179|10178.1|10180.2|10179.3|10179|10178|250
1660776300000|2022-08-17 22:45:00|10179.1|10178.2|10179.3|10178.4|10180.9|10180|10179.1|10178.2|156
1660776600000|2022-08-17 22:50:00|10179.2|10178.3|10178.7|10177.8|10179.4|10178.5|10178.7|10177.6|130
1660776900000|2022-08-17 22:55:00|10178.8|10177.9|10178.6|10177.7|10179.5|10178.5|10178.6|10177.6|158
1660777200000|2022-08-17 23:00:00|10178.5|10177.6|10178|10177.1|10178.5|10177.6|10176.9|10176|323
1660777500000|2022-08-17 23:05:00|10177.9|10177|10177.5|10176.6|10179|10178.1|10176.9|10176|163
1660777800000|2022-08-17 23:10:00|10177.6|10176.7|10176.6|10175.7|10178.6|10177.7|10176.5|10175.6|259
1660778100000|2022-08-17 23:15:00|10176.5|10175.6|10175.6|10174.7|10177.5|10176.6|10174.8|10173.9|194
1660778400000|2022-08-17 23:20:00|10175.5|10174.6|10175.4|10174.5|10175.8|10174.9|10174.5|10173.6|117
1660778700000|2022-08-17 23:25:00|10175.7|10174.8|10176.2|10175.3|10176.8|10175.9|10175.4|10174.5|151
1660779000000|2022-08-17 23:30:00|10176.1|10175.2|10176|10175.1|10176.7|10175.8|10175.9|10175|115
1660779300000|2022-08-17 23:35:00|10175.9|10175|10174.5|10173.6|10176.4|10175.5|10173.1|10172.2|118
1660779600000|2022-08-17 23:40:00|10174.6|10173.7|10177.3|10176.4|10177.7|10176.8|10174.6|10173.7|141
1660779900000|2022-08-17 23:45:00|10177.2|10176.3|10177.2|10176.3|10178.5|10177.6|10177|10176.1|124
1660780200000|2022-08-17 23:50:00|10177.3|10176.4|10177.2|10176.3|10177.7|10176.8|10176.4|10175.5|134
1660780500000|2022-08-17 23:55:00|10177.3|10176.4|10178|10177.1|10178.4|10177.5|10176.5|10175.6|103
1660780800000|2022-08-18 00:00:00|10178.1|10177.2|10181.9|10181|10182.1|10181.2|10174.8|10173.9|365
1660781100000|2022-08-18 00:05:00|10182|10181.1|10183.5|10182.6|10183.9|10183|10181.5|10180.6|283
1660781400000|2022-08-18 00:10:00|10183.3|10182.4|10182.5|10181.6|10183.7|10183|10180.9|10180|307
1660781700000|2022-08-18 00:15:00|10182.1|10181.2|10185.5|10184.6|10185.6|10184.8|10182|10181.1|286
1660782000000|2022-08-18 00:20:00|10185.4|10184.5|10184.3|10183.4|10186.1|10185.2|10184.2|10183.3|306
1660782300000|2022-08-18 00:25:00|10184.4|10183.5|10184.1|10183.2|10186.1|10185.2|10183.4|10182.5|375
1660782600000|2022-08-18 00:30:00|10184.2|10183.3|10189|10188.1|10189|10188.1|10183.9|10183|372
1660782900000|2022-08-18 00:35:00|10189.1|10188.2|10189.8|10188.9|10190|10189.1|10187.3|10186.5|289
1660783200000|2022-08-18 00:40:00|10189.9|10189|10192.4|10191.5|10193.6|10192.7|10189.8|10188.9|384
1660783500000|2022-08-18 00:45:00|10192.3|10191.4|10190.4|10189.5|10192.6|10191.7|10189.6|10188.7|309
1660783800000|2022-08-18 00:50:00|10190|10189.1|10190.7|10189.8|10192.2|10191.6|10189.6|10188.7|519
1660784100000|2022-08-18 00:55:00|10190.6|10189.7|10188.5|10187.6|10191.2|10190.4|10187|10186.1|615
1660784400000|2022-08-18 01:00:00|10188.6|10187.7|10189.5|10188.6|10189.7|10188.8|10186.7|10185.8|418
1660784700000|2022-08-18 01:05:00|10189.7|10189.1|10186.1|10185.2|10189.9|10189.1|10184.9|10184|526
1660785000000|2022-08-18 01:10:00|10186.2|10185.3|10189.1|10188.2|10189.2|10188.4|10185.8|10185|319
1660785300000|2022-08-18 01:15:00|10189|10188.1|10190.5|10189.6|10192|10191.1|10189|10188.1|389
1660785600000|2022-08-18 01:20:00|10190.4|10189.5|10186|10185.1|10190.6|10189.8|10185.6|10184.7|449
1660785900000|2022-08-18 01:25:00|10185.9|10185|10189.7|10188.8|10190|10189.1|10185.8|10184.9|355
1660786200000|2022-08-18 01:30:00|10189.6|10188.7|10188.3|10187.4|10189.7|10188.8|10184.2|10183.2|1047
1660786500000|2022-08-18 01:35:00|10188.4|10187.5|10187.4|10186.5|10190.1|10189.2|10186.3|10185.4|943
1660786800000|2022-08-18 01:40:00|10187.2|10186.3|10187|10186.1|10189.1|10188.2|10185.5|10184.6|391
1660787100000|2022-08-18 01:45:00|10187.1|10186.2|10189.4|10188.5|10190.1|10189.2|10186.5|10185.6|387
1660787400000|2022-08-18 01:50:00|10189.3|10188.4|10187.8|10186.9|10190.5|10189.6|10186.4|10185.5|300
1660787700000|2022-08-18 01:55:00|10187.9|10187|10187.4|10186.5|10188.7|10187.8|10186.2|10185.3|301
1660788000000|2022-08-18 02:00:00|10187.5|10186.6|10185.9|10185|10188|10187.1|10185.4|10184.5|313
1660788300000|2022-08-18 02:05:00|10186|10185.1|10188.4|10187.5|10190.1|10189.2|10185.3|10184.4|420
1660788600000|2022-08-18 02:10:00|10188.3|10187.4|10185|10184.1|10188.4|10187.5|10184.9|10184|219
1660788900000|2022-08-18 02:15:00|10185.1|10184.2|10184.6|10183.7|10185.9|10185|10184.2|10183.3|288
1660789200000|2022-08-18 02:20:00|10184.7|10183.8|10185|10184.1|10186.4|10185.7|10184.6|10183.7|202
1660789500000|2022-08-18 02:25:00|10184.9|10184|10183.4|10182.5|10185.3|10184.4|10183.3|10182.4|263
1660789800000|2022-08-18 02:30:00|10183.5|10182.6|10181.5|10180.6|10183.5|10182.6|10181.5|10180.6|324
1660790100000|2022-08-18 02:35:00|10181.6|10180.7|10182|10181.1|10182.6|10181.7|10180.8|10179.9|168
1660790400000|2022-08-18 02:40:00|10181.9|10181|10182.4|10181.5|10184.2|10183.4|10181.5|10180.6|289
1660790700000|2022-08-18 02:45:00|10182.5|10181.6|10182.8|10181.9|10183.3|10182.6|10181.4|10180.5|203
1660791000000|2022-08-18 02:50:00|10182.9|10182|10182.5|10181.6|10184.3|10183.4|10182.5|10181.6|286
1660791300000|2022-08-18 02:55:00|10182.6|10181.7|10180.8|10179.9|10182.6|10181.7|10180.5|10179.6|231
1660791600000|2022-08-18 03:00:00|10180.7|10179.8|10180.3|10179.4|10181.6|10180.7|10179.9|10179.1|239
1660791900000|2022-08-18 03:05:00|10180.2|10179.3|10180.7|10179.8|10181.4|10180.6|10179.7|10178.9|179
1660792200000|2022-08-18 03:10:00|10180.5|10179.6|10179.4|10178.5|10181|10180.2|10178.8|10178|220
1660792500000|2022-08-18 03:15:00|10179.3|10178.4|10177.9|10177|10179.5|10178.6|10177.5|10176.6|238
1660792800000|2022-08-18 03:20:00|10177.4|10176.8|10178.1|10177.2|10178.6|10177.7|10176.7|10175.8|218
1660793100000|2022-08-18 03:25:00|10178|10177.1|10179.3|10178.4|10179.6|10178.7|10177.6|10176.7|178
1660793400000|2022-08-18 03:30:00|10179.4|10178.5|10179|10178.1|10179.6|10178.7|10177.8|10176.9|301
1660793700000|2022-08-18 03:35:00|10178.9|10178|10175.4|10174.5|10179.7|10178.8|10175.3|10174.4|233
1660794000000|2022-08-18 03:40:00|10175.5|10174.6|10169.9|10169|10175.9|10175|10169.5|10168.6|439
1660794300000|2022-08-18 03:45:00|10170|10169.1|10168.1|10167.2|10170.2|10169.3|10167.7|10166.8|417
1660794600000|2022-08-18 03:50:00|10168|10167.1|10169.9|10169|10170.1|10169.4|10167.8|10167.1|327
1660794900000|2022-08-18 03:55:00|10170|10169.1|10171.2|10170.3|10171.5|10170.8|10169.2|10168.3|319
1660795200000|2022-08-18 04:00:00|10171.1|10170.2|10171.9|10171|10172.1|10171.4|10170|10169.1|239
1660795500000|2022-08-18 04:05:00|10172|10171.1|10172.1|10171.2|10172.3|10171.4|10171|10170.1|172
1660795800000|2022-08-18 04:10:00|10172.2|10171.3|10168.8|10168.2|10172.3|10171.4|10168.8|10168|247
1660796100000|2022-08-18 04:15:00|10168.9|10168|10167.2|10166.3|10170|10169.1|10167.2|10166.3|207
1660796400000|2022-08-18 04:20:00|10167.3|10166.4|10166.7|10165.8|10167.5|10166.6|10165.9|10165|216
1660796700000|2022-08-18 04:25:00|10166.8|10165.9|10165.4|10164.5|10167.2|10166.4|10165|10164.1|222
1660797000000|2022-08-18 04:30:00|10165.5|10164.6|10167.1|10166.2|10167.1|10166.2|10163.5|10162.6|286
1660797300000|2022-08-18 04:35:00|10167|10166.1|10167.2|10166.3|10167.3|10166.4|10165.9|10165|212
1660797600000|2022-08-18 04:40:00|10167.1|10166.2|10166.6|10166|10168.2|10167.3|10165.1|10164.2|261
1660797900000|2022-08-18 04:45:00|10166.7|10165.8|10167.7|10166.8|10168.2|10167.5|10166.4|10165.5|273
1660798200000|2022-08-18 04:50:00|10167.6|10166.7|10167.7|10166.8|10167.9|10167|10166.2|10165.3|225
1660798500000|2022-08-18 04:55:00|10167.6|10166.7|10167.4|10166.8|10167.8|10166.9|10165.2|10164.3|307
1660798800000|2022-08-18 05:00:00|10167.5|10166.6|10167|10166.1|10168.5|10167.6|10166.9|10166|322
1660799100000|2022-08-18 05:05:00|10167.1|10166.2|10168.1|10167.5|10168.4|10167.6|10167|10166.1|217
1660799400000|2022-08-18 05:10:00|10168.2|10167.6|10168.1|10167.2|10168.7|10167.8|10167.5|10166.6|229
1660799700000|2022-08-18 05:15:00|10168|10167.1|10170.1|10169.2|10171.1|10170.2|10168|10167.1|285
1660800000000|2022-08-18 05:20:00|10169.9|10169|10169.8|10168.9|10170.1|10169.2|10168.1|10167.4|231
1660800300000|2022-08-18 05:25:00|10169.7|10168.8|10172.7|10171.8|10173.1|10172.2|10169.3|10168.4|291
1660800600000|2022-08-18 05:30:00|10172.6|10171.7|10176.3|10175.4|10176.3|10175.4|10171.9|10171|351
1660800900000|2022-08-18 05:35:00|10176.2|10175.3|10174.5|10173.6|10176.3|10175.5|10173.9|10173.1|272
1660801200000|2022-08-18 05:40:00|10174.4|10173.5|10175.8|10174.9|10179|10178.2|10174.2|10173.4|402
1660801500000|2022-08-18 05:45:00|10175.4|10174.8|10172.1|10171.2|10176.2|10175.3|10171.3|10170.4|424
1660801800000|2022-08-18 05:50:00|10172|10171.1|10169.7|10168.8|10172.2|10171.3|10169.2|10168.3|435
1660802100000|2022-08-18 05:55:00|10169.6|10168.7|10165.1|10164.2|10169.6|10168.7|10163.7|10162.8|472
1660802400000|2022-08-18 06:00:00|10165.2|10164.3|10163.1|10162.5|10167.6|10166.7|10160.6|10159.8|798
1660802700000|2022-08-18 06:05:00|10162.9|10162.3|10164.6|10163.7|10166.1|10165.2|10161|10160.2|788
1660803000000|2022-08-18 06:10:00|10164.5|10163.6|10164.2|10163.3|10165|10164.2|10161.1|10160.4|540
1660803300000|2022-08-18 06:15:00|10164.1|10163.2|10159.7|10158.8|10164.1|10163.2|10159.2|10158.3|586
1660803600000|2022-08-18 06:20:00|10159.9|10159|10163.5|10162.6|10165.1|10164.3|10159.1|10158.4|556
1660803900000|2022-08-18 06:25:00|10163.4|10162.5|10167.1|10166.2|10167.8|10167|10163.1|10162.4|462
1660804200000|2022-08-18 06:30:00|10167.2|10166.3|10163.1|10162.2|10167.2|10166.3|10162.8|10162.1|655
1660804500000|2022-08-18 06:35:00|10163.3|10162.4|10164.6|10163.7|10166.1|10165.3|10159.8|10158.9|734
1660804800000|2022-08-18 06:40:00|10164.7|10163.8|10163.2|10162.3|10165.5|10164.7|10159.9|10159.2|590
1660805100000|2022-08-18 06:45:00|10163.5|10162.6|10154.9|10154|10164|10163.3|10153.4|10152.5|774
1660805400000|2022-08-18 06:50:00|10154.8|10153.9|10153.4|10152.8|10155.5|10154.6|10151.3|10150.5|718
1660805700000|2022-08-18 06:55:00|10153.5|10152.9|10151.7|10150.8|10157.5|10156.7|10149.8|10148.9|985
1660806000000|2022-08-18 07:00:00|10151.8|10150.9|10157.2|10156.3|10161|10160.3|10151.8|10150.9|908
1660806300000|2022-08-18 07:05:00|10157.1|10156.2|10160.4|10159.5|10162|10161.3|10153|10152.1|821
1660806600000|2022-08-18 07:10:00|10160.3|10159.4|10157.9|10157|10162|10161.1|10156.5|10155.6|773
1660806900000|2022-08-18 07:15:00|10157.8|10156.9|10151.4|10150.5|10157.9|10157|10150.6|10149.7|702
1660807200000|2022-08-18 07:20:00|10151.5|10150.6|10151.5|10150.6|10152.3|10151.4|10146.5|10145.6|800
1660807500000|2022-08-18 07:25:00|10151.6|10150.7|10154.1|10153.2|10158.2|10157.3|10149.7|10148.8|776
1660807800000|2022-08-18 07:30:00|10154.2|10153.3|10156.9|10156.3|10160.1|10159.2|10154.1|10153.2|659
1660808100000|2022-08-18 07:35:00|10156.7|10155.8|10158.7|10157.8|10158.8|10157.9|10155.5|10154.6|631
1660808400000|2022-08-18 07:40:00|10158.9|10158|10160.7|10159.8|10161.9|10161|10158.1|10157.2|771
1660808700000|2022-08-18 07:45:00|10160.9|10160|10159.2|10158.3|10162.1|10161.2|10158.3|10157.4|699
1660809000000|2022-08-18 07:50:00|10158.8|10157.9|10159.3|10158.4|10160.9|10160|10157.7|10156.8|519
1660809300000|2022-08-18 07:55:00|10159.5|10158.6|10161.8|10160.9|10165.4|10164.5|10154.1|10153.2|650
1660809600000|2022-08-18 08:00:00|10161.9|10161|10173.9|10173|10177.6|10176.6|10161|10160.1|895
1660809900000|2022-08-18 08:05:00|10173.8|10172.7|10174.2|10173.3|10176.1|10175.2|10169.5|10168.6|718
1660810200000|2022-08-18 08:10:00|10174.3|10173.4|10173.6|10172.7|10177.2|10176.3|10172.5|10171.6|667
1660810500000|2022-08-18 08:15:00|10173.8|10172.9|10171.5|10170.6|10175.3|10174.4|10171|10170.1|617
1660810800000|2022-08-18 08:20:00|10171.3|10170.4|10168.6|10167.7|10172.4|10171.5|10168|10167.1|567
1660811100000|2022-08-18 08:25:00|10168.7|10167.8|10167|10166.1|10170.2|10169.3|10165.8|10164.9|451
1660811400000|2022-08-18 08:30:00|10166.9|10166|10165.2|10164.3|10167.3|10166.7|10162.8|10161.9|464
1660811700000|2022-08-18 08:35:00|10165.1|10164.2|10166.3|10165.4|10167.7|10166.8|10162.1|10161.2|543
1660812000000|2022-08-18 08:40:00|10166.2|10165.3|10170.1|10169.2|10170.3|10169.4|10162.5|10161.7|689
1660812300000|2022-08-18 08:45:00|10170|10169.1|10172.7|10171.8|10177.4|10176|10169.8|10168.9|1033
1660812600000|2022-08-18 08:50:00|10172.6|10171.7|10169.1|10168.2|10174.1|10173.4|10167.6|10166.7|699
1660812900000|2022-08-18 08:55:00|10169.3|10168.4|10167.6|10166.7|10169.3|10168.4|10164.9|10164.1|538
1660813200000|2022-08-18 09:00:00|10167.7|10166.8|10172.4|10171.5|10172.7|10171.9|10166|10165.1|660
1660813500000|2022-08-18 09:05:00|10172.5|10171.6|10169.1|10168.2|10172.8|10171.9|10168.4|10167.5|668
1660813800000|2022-08-18 09:10:00|10169.2|10168.3|10164.1|10163.2|10170|10169.1|10163.1|10162.2|631
1660814100000|2022-08-18 09:15:00|10164.6|10163.7|10164.4|10163.5|10167.6|10166.7|10162.1|10161.2|610
1660814400000|2022-08-18 09:20:00|10164.3|10163.4|10164|10163.1|10167.7|10166.8|10162.9|10162|482
1660814700000|2022-08-18 09:25:00|10163.9|10163|10162.2|10161.3|10164.5|10163.6|10161.3|10160.5|443
1660815000000|2022-08-18 09:30:00|10162.3|10161.4|10163.1|10162.2|10165|10164.1|10160.5|10159.6|482
1660815300000|2022-08-18 09:35:00|10163.2|10162.3|10158.6|10157.7|10164.3|10163.4|10158.6|10157.7|523
1660815600000|2022-08-18 09:40:00|10158.8|10157.9|10164.7|10163.8|10165.7|10164.8|10158.8|10157.9|548
1660815900000|2022-08-18 09:45:00|10164.8|10163.9|10163.2|10162.3|10166.2|10165.3|10162.3|10161.5|486
1660816200000|2022-08-18 09:50:00|10163.3|10162.4|10166.7|10165.8|10166.8|10165.9|10162.6|10161.7|648
1660816500000|2022-08-18 09:55:00|10166.6|10165.7|10170.7|10169.8|10174.4|10173.5|10166.5|10165.6|778
1660816800000|2022-08-18 10:00:00|10170.6|10169.7|10170.7|10169.8|10171.2|10170.3|10165.9|10165.2|705
1660817100000|2022-08-18 10:05:00|10170.9|10170|10181.1|10180.2|10181.1|10180.2|10169.5|10168.7|747
1660817400000|2022-08-18 10:10:00|10180.8|10179.9|10177|10176.1|10182.1|10181.2|10176.8|10176|654
1660817700000|2022-08-18 10:15:00|10177.1|10176.2|10170.8|10169.9|10177.4|10176.5|10170.6|10169.7|587
1660818000000|2022-08-18 10:20:00|10170.9|10170|10169.2|10168.3|10172|10171.2|10168|10167.2|434
1660818300000|2022-08-18 10:25:00|10169.3|10168.4|10169.2|10168.3|10173|10172.1|10167.5|10166.7|468
1660818600000|2022-08-18 10:30:00|10169.1|10168.2|10167|10166.1|10169.1|10168.2|10165.7|10165|400
1660818900000|2022-08-18 10:35:00|10166.7|10165.8|10166.7|10165.8|10167.8|10167|10166|10165.1|438
1660819200000|2022-08-18 10:40:00|10166.8|10165.9|10169.9|10169|10170.4|10169.5|10165.7|10164.8|365
1660819500000|2022-08-18 10:45:00|10169.8|10168.9|10168.3|10167.4|10169.8|10168.9|10165.2|10164.3|501
1660819800000|2022-08-18 10:50:00|10168.2|10167.3|10168.3|10167.4|10170.7|10169.8|10166.3|10165.4|417
1660820100000|2022-08-18 10:55:00|10168.1|10167.2|10174.2|10173.3|10174.3|10173.4|10168.1|10167.2|572
1660820400000|2022-08-18 11:00:00|10174.1|10173.2|10175.5|10174.6|10176.7|10176|10172.7|10171.8|712
1660820700000|2022-08-18 11:05:00|10175.6|10174.7|10172.1|10171.2|10176.1|10175.4|10172|10171.1|500
1660821000000|2022-08-18 11:10:00|10172.2|10171.3|10177.2|10176.3|10177.2|10176.3|10172.2|10171.3|520
1660821300000|2022-08-18 11:15:00|10177.1|10176.2|10176.6|10175.7|10181.2|10180.4|10176.5|10175.7|592
1660821600000|2022-08-18 11:20:00|10176.7|10175.8|10172.8|10171.9|10177|10176.4|10172.1|10171.2|463
1660821900000|2022-08-18 11:25:00|10172.9|10172|10178.7|10177.8|10179.9|10179|10172.8|10171.9|601
1660822200000|2022-08-18 11:30:00|10178.8|10177.9|10187.6|10186.7|10188.7|10188|10178.8|10177.9|724
1660822500000|2022-08-18 11:35:00|10187.3|10186.4|10187.5|10186.6|10188.8|10187.9|10185.1|10184.3|617
1660822800000|2022-08-18 11:40:00|10187.6|10186.7|10182.9|10182.3|10188.7|10187.8|10181.2|10180.6|646
1660823100000|2022-08-18 11:45:00|10183.1|10182.2|10178.9|10178|10183.1|10182.2|10177|10176.2|699
1660823400000|2022-08-18 11:50:00|10179|10178.1|10175.6|10175|10179|10178.1|10174.2|10173.4|715
1660823700000|2022-08-18 11:55:00|10175.7|10174.8|10177.8|10176.9|10180.4|10179.8|10174.6|10173.7|649
1660824000000|2022-08-18 12:00:00|10177.7|10176.8|10183.8|10182.9|10185|10184.1|10175.9|10175.2|929
1660824300000|2022-08-18 12:05:00|10184|10183.1|10181.1|10180.2|10187.2|10186.3|10179.1|10178.2|928
1660824600000|2022-08-18 12:10:00|10181.3|10180.4|10179.6|10178.7|10181.7|10180.8|10175|10174.2|781
1660824900000|2022-08-18 12:15:00|10179.5|10178.6|10175.6|10174.7|10182.3|10181.4|10175.6|10174.7|618
1660825200000|2022-08-18 12:20:00|10175.7|10174.8|10185|10184.1|10185.1|10184.4|10175.5|10174.6|883
1660825500000|2022-08-18 12:25:00|10184.9|10184|10181|10179.4|10185.2|10184.6|10180.5|10179.3|841
1660825800000|2022-08-18 12:30:00|10181.1|10179|10175.1|10174.2|10183.3|10181.3|10168.1|10167.2|1479
1660826100000|2022-08-18 12:35:00|10175.2|10174.3|10167.7|10166.8|10177.5|10176.6|10167.5|10166.6|1029
1660826400000|2022-08-18 12:40:00|10167.6|10166.7|10165.7|10165.1|10170.9|10170|10159|10158.1|1249
1660826700000|2022-08-18 12:45:00|10166.1|10165.5|10164.6|10163.7|10167.4|10166.5|10161.9|10161|936
1660827000000|2022-08-18 12:50:00|10164.5|10163.6|10168|10167.1|10170.8|10169.9|10164.5|10163.6|729
1660827300000|2022-08-18 12:55:00|10168.1|10167.2|10170.5|10169.6|10171.4|10170.5|10167.3|10166.5|701
1660827600000|2022-08-18 13:00:00|10170.4|10169.5|10165.7|10164.8|10172.6|10171.7|10165.4|10164.6|762
1660827900000|2022-08-18 13:05:00|10165.6|10165|10159.3|10158.4|10168.3|10167.7|10158.5|10157.6|835
1660828200000|2022-08-18 13:10:00|10159.4|10158.5|10160.7|10159.8|10165.4|10164.6|10159.4|10158.5|852
1660828500000|2022-08-18 13:15:00|10160.8|10159.9|10155.6|10154.7|10162.3|10161.4|10154.5|10153.8|886
1660828800000|2022-08-18 13:20:00|10155.7|10154.8|10152.5|10151.6|10158.3|10157.7|10151.7|10150.8|733
1660829100000|2022-08-18 13:25:00|10152.6|10151.7|10156.1|10155.2|10157.5|10156.7|10150.5|10149.9|838
1660829400000|2022-08-18 13:30:00|10156.2|10155.3|10143.2|10142.3|10157.3|10156.5|10142.3|10141.4|1211
1660829700000|2022-08-18 13:35:00|10143.3|10142.4|10141.7|10140.8|10146.5|10145.8|10141|10140.2|1028
1660830000000|2022-08-18 13:40:00|10141.8|10140.9|10133.7|10133.1|10143.2|10142.3|10130.5|10129.8|1012
1660830300000|2022-08-18 13:45:00|10133.8|10132.9|10123.8|10122.9|10133.9|10133.3|10123.5|10122.6|978
1660830600000|2022-08-18 13:50:00|10123.7|10122.8|10130.9|10130|10131.3|10130.4|10123.5|10122.7|840
1660830900000|2022-08-18 13:55:00|10131|10130.1|10124.7|10123.4|10131.3|10130.4|10121.6|10120.7|897
1660831200000|2022-08-18 14:00:00|10124.6|10123.1|10122.7|10121.8|10124.7|10123.5|10114.4|10113.5|1244
1660831500000|2022-08-18 14:05:00|10122.8|10121.9|10117.9|10117|10124.2|10123.3|10112.1|10111.3|1090
1660831800000|2022-08-18 14:10:00|10118|10117.1|10126.5|10125.6|10129|10128.1|10118|10117.1|900
1660832100000|2022-08-18 14:15:00|10126.4|10125.5|10123.7|10122.8|10128.9|10128|10123.2|10122.4|736
1660832400000|2022-08-18 14:20:00|10123.6|10122.7|10126.1|10125.2|10126.2|10125.3|10120.9|10120|695
1660832700000|2022-08-18 14:25:00|10125.8|10125.1|10124.2|10123.3|10126.3|10125.6|10121.7|10120.9|732
1660833000000|2022-08-18 14:30:00|10124|10123.1|10127.8|10126.9|10128.9|10128|10123.8|10122.9|806
1660833300000|2022-08-18 14:35:00|10127.6|10126.7|10129.7|10128.8|10130.7|10129.8|10123.4|10122.5|626
1660833600000|2022-08-18 14:40:00|10129.6|10128.7|10126.1|10125.5|10129.8|10128.9|10124.9|10124.2|669
1660833900000|2022-08-18 14:45:00|10126.4|10125.3|10128.9|10128.3|10129.1|10128.3|10122.4|10121.8|817
1660834200000|2022-08-18 14:50:00|10129|10128.1|10127.2|10126.3|10132.2|10131.4|10127.1|10126.2|810
1660834500000|2022-08-18 14:55:00|10127.3|10126.4|10129.2|10128.3|10131.2|10130.5|10126.6|10125.7|861
1660834800000|2022-08-18 15:00:00|10129.3|10128.4|10131|10130.4|10133.1|10132.5|10128.2|10127.5|675
1660835100000|2022-08-18 15:05:00|10130.9|10130.3|10133.4|10132.5|10136.5|10135.6|10130.4|10129.7|655
1660835400000|2022-08-18 15:10:00|10133.6|10132.7|10135.6|10134.7|10136.7|10135.9|10133.5|10132.7|467
1660835700000|2022-08-18 15:15:00|10135.5|10134.6|10138.9|10138.3|10139.8|10139.1|10135.1|10134.3|658
1660836000000|2022-08-18 15:20:00|10139.1|10138.2|10136.4|10135.8|10140|10139.4|10134.1|10133.5|700
1660836300000|2022-08-18 15:25:00|10136.5|10135.9|10137.4|10136.5|10139.7|10139|10132.9|10132.3|707
1660836600000|2022-08-18 15:30:00|10137.3|10136.4|10129.4|10128.8|10137.3|10136.5|10127.9|10127|762
1660836900000|2022-08-18 15:35:00|10129.5|10128.9|10129.3|10128.4|10131.2|10130.3|10126.7|10126|622
1660837200000|2022-08-18 15:40:00|10129.4|10128.5|10121.7|10120.8|10130.5|10129.6|10120.7|10119.9|602
1660837500000|2022-08-18 15:45:00|10121.8|10120.9|10118|10117.1|10122.2|10121.6|10116.9|10116|779
1660837800000|2022-08-18 15:50:00|10117.9|10117|10115.8|10114.9|10119.4|10118.6|10114.6|10113.8|597
1660838100000|2022-08-18 15:55:00|10115.6|10114.7|10113|10112.1|10116.9|10116|10112.8|10111.9|561
1660838400000|2022-08-18 16:00:00|10112.9|10112|10113.3|10112.7|10115.7|10114.8|10107.9|10107.3|744
1660838700000|2022-08-18 16:05:00|10113.4|10112.5|10112.7|10111.8|10114.3|10113.4|10111.1|10110.2|524
1660839000000|2022-08-18 16:10:00|10112.5|10111.9|10111.3|10110.4|10113|10112.3|10110.4|10109.8|509
1660839300000|2022-08-18 16:15:00|10111.4|10110.5|10104.3|10103.4|10112.9|10112|10104.1|10103.4|608
1660839600000|2022-08-18 16:20:00|10104.2|10103.3|10104.2|10103.3|10104.5|10103.8|10102.6|10101.8|489
1660839900000|2022-08-18 16:25:00|10104.1|10103.2|10105.6|10104.7|10106.9|10106|10104.1|10103.2|507
1660840200000|2022-08-18 16:30:00|10105.7|10104.8|10104.9|10104|10105.9|10105|10103.9|10103|418
1660840500000|2022-08-18 16:35:00|10104.8|10103.9|10104.2|10103.3|10105|10104.1|10102.3|10101.6|406
1660840800000|2022-08-18 16:40:00|10104.1|10103.2|10099|10098.1|10104.3|10103.4|10096.7|10095.8|681
1660841100000|2022-08-18 16:45:00|10098.8|10097.9|10098.2|10097.3|10100.6|10100|10095.9|10095.2|588
1660841400000|2022-08-18 16:50:00|10098.1|10097.2|10097.9|10097|10098.4|10097.6|10094.4|10093.6|582
1660841700000|2022-08-18 16:55:00|10098|10097.1|10090.7|10089.8|10098.9|10098.2|10089.4|10088.5|574
1660842000000|2022-08-18 17:00:00|10090.8|10089.9|10085.2|10084.3|10094|10093.1|10085.1|10084.2|897
1660842300000|2022-08-18 17:05:00|10085.1|10084.2|10089.6|10088.7|10090.1|10089.2|10084.1|10083.2|674
1660842600000|2022-08-18 17:10:00|10089.7|10088.8|10085.8|10084.9|10091.4|10090.5|10079.9|10079|913
1660842900000|2022-08-18 17:15:00|10085.9|10085|10084.8|10083.9|10086.3|10085.4|10082.6|10081.7|915
1660843200000|2022-08-18 17:20:00|10084.6|10083.7|10083.2|10082.3|10086.9|10086|10082.7|10081.8|665
1660843500000|2022-08-18 17:25:00|10083.4|10082.5|10085.1|10084.2|10085.4|10084.5|10082.6|10081.7|563
1660843800000|2022-08-18 17:30:00|10085.2|10084.3|10084.6|10083.7|10087|10086.1|10083.7|10082.9|526
1660844100000|2022-08-18 17:35:00|10084.5|10083.6|10085.3|10084.7|10087.5|10086.6|10083.1|10082.3|516
1660844400000|2022-08-18 17:40:00|10085.4|10084.8|10085.9|10085|10089.2|10088.3|10085.2|10084.3|480
1660844700000|2022-08-18 17:45:00|10085.8|10084.9|10084.1|10083.2|10086.9|10086.2|10083.4|10082.5|497
1660845000000|2022-08-18 17:50:00|10083.8|10082.9|10085.4|10084.5|10085.5|10084.7|10082.1|10081.3|539
1660845300000|2022-08-18 17:55:00|10085.1|10084.2|10082|10081.1|10085.2|10084.3|10080.9|10080|526
1660845600000|2022-08-18 18:00:00|10081.9|10081|10083.7|10082.8|10084.1|10083.2|10081.4|10080.5|560
1660845900000|2022-08-18 18:05:00|10083.6|10082.7|10083.5|10082.6|10084.1|10083.2|10081.7|10080.9|346
1660846200000|2022-08-18 18:10:00|10083.4|10082.5|10082.7|10081.8|10083.6|10082.7|10082|10081.2|405
1660846500000|2022-08-18 18:15:00|10082.8|10081.9|10082.5|10081.6|10084.3|10083.6|10082|10081.1|337
1660846800000|2022-08-18 18:20:00|10082.4|10081.5|10086|10085.1|10086.1|10085.2|10082.4|10081.5|306
1660847100000|2022-08-18 18:25:00|10086.7|10085.8|10087.4|10086.5|10087.7|10086.8|10085.2|10084.4|356
1660847400000|2022-08-18 18:30:00|10087.3|10086.4|10087|10086.1|10088.1|10087.2|10085.6|10084.7|405
1660847700000|2022-08-18 18:35:00|10087.1|10086.2|10086.5|10085.6|10087.8|10086.9|10086.1|10085.2|394
1660848000000|2022-08-18 18:40:00|10086.6|10085.7|10088.6|10087.7|10088.7|10087.8|10086.4|10085.5|379
1660848300000|2022-08-18 18:45:00|10088.5|10087.6|10088|10087.1|10089.2|10088.5|10087.5|10086.6|430
1660848600000|2022-08-18 18:50:00|10087.9|10087|10092.7|10091.8|10092.8|10092|10087.8|10086.9|486
1660848900000|2022-08-18 18:55:00|10092.6|10091.7|10091.1|10090.2|10093.8|10092.9|10090.3|10089.6|471
1660849200000|2022-08-18 19:00:00|10091|10090.1|10094.8|10093.9|10095.7|10094.8|10090.9|10090|433
1660849500000|2022-08-18 19:05:00|10095|10094.1|10097.8|10096.9|10099.3|10098.4|10095|10094.1|481
1660849800000|2022-08-18 19:10:00|10097.7|10096.8|10098.8|10097.9|10099.7|10098.8|10097.3|10096.4|440
1660850100000|2022-08-18 19:15:00|10098.9|10098|10096.3|10095.4|10099.1|10098.2|10096.2|10095.3|365
1660850400000|2022-08-18 19:20:00|10096.4|10095.5|10094.7|10093.8|10096.7|10095.9|10094.1|10093.2|252
1660850700000|2022-08-18 19:25:00|10094.8|10093.9|10096.3|10095.4|10096.4|10095.5|10094.5|10093.5|241
1660851000000|2022-08-18 19:30:00|10096.2|10095.3|10097.2|10096.3|10098|10097.1|10094.5|10093.6|349
1660851300000|2022-08-18 19:35:00|10097.1|10096.2|10096.8|10095.9|10097.1|10096.2|10095.6|10094.7|290
1660851600000|2022-08-18 19:40:00|10096.9|10096|10093.9|10093|10096.9|10096|10093.2|10092.3|246
1660851900000|2022-08-18 19:45:00|10093.8|10092.9|10094.8|10093.9|10095.5|10094.6|10093.2|10092.3|160
1660852200000|2022-08-18 19:50:00|10095|10094.1|10091.1|10090.2|10095|10094.1|10090.8|10089.9|314
1660852500000|2022-08-18 19:55:00|10091|10090.1|10094.6|10093.7|10094.6|10093.7|10091|10090.1|330
1660852800000|2022-08-18 20:00:00|10094.4|10093.5|10092|10091.1|10095.1|10094.3|10091.8|10090.9|260
1660853100000|2022-08-18 20:05:00|10092.1|10091.2|10090.5|10089.6|10092.2|10091.5|10090.4|10089.5|179
1660853400000|2022-08-18 20:10:00|10090.4|10089.5|10089.9|10089|10090.8|10089.9|10089.3|10088.4|195
1660853700000|2022-08-18 20:15:00|10089.8|10088.9|10091|10090.1|10091|10090.1|10089.8|10088.9|165
1660854000000|2022-08-18 20:20:00|10090.9|10090|10092|10091.1|10092.9|10092.1|10090.4|10089.5|246
1660854300000|2022-08-18 20:25:00|10092.1|10091.2|10091.8|10090.9|10093.6|10092.9|10090.5|10089.6|253
1660854600000|2022-08-18 20:30:00|10091.9|10091|10090.2|10089.3|10091.9|10091|10089.7|10088.8|117
1660854900000|2022-08-18 20:35:00|10090.3|10089.4|10089.1|10088.5|10090.3|10089.4|10089.1|10088.3|98
1660855200000|2022-08-18 20:40:00|10089.2|10088.6|10087.7|10086.8|10089.2|10088.6|10087.2|10086.3|192
1660855500000|2022-08-18 20:45:00|10087.8|10086.9|10087.9|10087|10088.2|10087.3|10087.2|10086.4|101
1660855800000|2022-08-18 20:50:00|10087.8|10086.9|10088.9|10088|10089.5|10088.5|10086.9|10085.9|294
1660856100000|2022-08-18 20:55:00|10089|10087.8|10092.2|10086.2|10092.7|10088.4|10086.9|10083|543
1660856400000|2022-08-18 21:00:00|10092.3|10086.3|10092.3|10086.3|10098|10092|10091|10085|107
1660856700000|2022-08-18 21:05:00|10093|10087|10091.3|10085.3|10093|10087|10091.1|10085.1|61
1660857000000|2022-08-18 21:10:00|10091.6|10085.6|10092.6|10086.6|10093.4|10087.4|10090|10084.2|145
1660857300000|2022-08-18 21:15:00|10092.4|10086.4|10093|10087|10093.2|10087.4|10089.1|10084.4|200
1660857600000|2022-08-18 21:20:00|10092.9|10086.9|10093.8|10087.8|10093.8|10087.8|10091.6|10086.3|76
1660857900000|2022-08-18 21:25:00|10093.7|10087.7|10092.9|10088.2|10094.1|10088.5|10092.3|10086.9|667
1660858200000|2022-08-18 21:30:00|10093.4|10088.3|10089.9|10087.7|10093.4|10088.5|10089.8|10086|255
1660858500000|2022-08-18 21:35:00|10090|10087.6|10092.1|10087.2|10093|10087.9|10087.6|10081.9|193
1660858800000|2022-08-18 21:40:00|10091.4|10087.3|10091.4|10087.3|10093.1|10087.9|10090.1|10084.4|149
1660859100000|2022-08-18 21:45:00|10090.5|10087.1|10090.4|10087.1|10092.4|10088.1|10089.7|10085.3|178
1660859400000|2022-08-18 21:50:00|10090.3|10087|10090|10087.5|10091.9|10088.7|10089.3|10085.5|187
1660859700000|2022-08-18 21:55:00|10090.1|10087.4|10089.8|10085.7|10091.9|10088.3|10089|10084.4|133
1660860000000|2022-08-18 22:00:00|10089.9|10086.2|10090|10088.7|10093|10089.3|10088.8|10084.6|394
1660860300000|2022-08-18 22:05:00|10091.6|10087.2|10090.5|10088.5|10091.6|10089.4|10089.8|10087.2|198
1660860600000|2022-08-18 22:10:00|10090.4|10088.6|10090.4|10089.5|10091.4|10089.7|10089.9|10088.3|185
1660860900000|2022-08-18 22:15:00|10090.5|10089.6|10089.7|10088.8|10090.8|10089.7|10089.6|10087.9|273
1660861200000|2022-08-18 22:20:00|10089.6|10088.7|10091.3|10090.2|10092|10090.7|10089.6|10088.3|407
1660861500000|2022-08-18 22:25:00|10091.1|10090.1|10090.3|10089.4|10091.8|10090.8|10090.3|10089.3|265
1660861800000|2022-08-18 22:30:00|10090.5|10089.6|10090.9|10090|10091.8|10090.9|10090.2|10089.3|184
1660862100000|2022-08-18 22:35:00|10091.4|10090.5|10089.1|10088.2|10091.8|10090.9|10089.1|10088.2|205
1660862400000|2022-08-18 22:40:00|10089.2|10088.3|10089|10088.1|10089.6|10088.6|10088.4|10087.5|112
1660862700000|2022-08-18 22:45:00|10089.1|10088.2|10087|10086.1|10090.3|10089.3|10086.9|10086|125
1660863000000|2022-08-18 22:50:00|10087.1|10086.2|10085.4|10084.5|10087.3|10086.4|10085.3|10084.4|200
1660863300000|2022-08-18 22:55:00|10085.5|10084.6|10087.1|10086.2|10087.2|10086.3|10085.3|10084.3|113
1660863600000|2022-08-18 23:00:00|10087.2|10086.3|10087.3|10086.4|10088.3|10087.4|10086.3|10085.4|175
1660863900000|2022-08-18 23:05:00|10087.5|10086.6|10088.1|10087.2|10088.2|10087.3|10087.1|10086.2|114
1660864200000|2022-08-18 23:10:00|10087.7|10086.8|10088.9|10088|10088.9|10088|10087.6|10086.7|73
1660864500000|2022-08-18 23:15:00|10089|10088.1|10088.9|10088|10089.3|10088.3|10087.8|10086.9|125
1660864800000|2022-08-18 23:20:00|10088.8|10087.9|10088.8|10087.9|10089|10088.1|10087.9|10087|95
1660865100000|2022-08-18 23:25:00|10088.9|10088|10090.4|10089.5|10090.4|10089.5|10088.7|10087.8|160
1660865400000|2022-08-18 23:30:00|10090.3|10089.4|10090.3|10089.4|10090.8|10089.9|10090|10089.1|148
1660865700000|2022-08-18 23:35:00|10090.4|10089.5|10090.6|10089.7|10090.8|10089.9|10089.6|10088.7|154
1660866000000|2022-08-18 23:40:00|10090.7|10089.8|10090.1|10089.2|10091.2|10090.3|10089.6|10088.7|150
1660866300000|2022-08-18 23:45:00|10090.2|10089.3|10091.1|10090.2|10092.7|10091.8|10090.1|10089.2|202
1660866600000|2022-08-18 23:50:00|10090.6|10090|10090.6|10089.7|10090.9|10090|10090.2|10089.3|145
1660866900000|2022-08-18 23:55:00|10090.5|10089.6|10089.7|10088.8|10090.9|10090|10089.6|10088.7|172
1660867200000|2022-08-19 00:00:00|10089.8|10088.9|10089.2|10088.3|10091.8|10090.9|10087.8|10086.9|481
1660867500000|2022-08-19 00:05:00|10089.3|10088.4|10086|10085.1|10089.6|10088.7|10086|10085.1|343
1660867800000|2022-08-19 00:10:00|10086.1|10085.2|10081.2|10080.3|10086.2|10085.3|10080.9|10080|510
1660868100000|2022-08-19 00:15:00|10081.3|10080.4|10082.1|10081.2|10082.5|10081.8|10081.1|10080.2|304
1660868400000|2022-08-19 00:20:00|10082|10081.1|10082.8|10081.9|10083.2|10082.3|10080.1|10079.2|337
1660868700000|2022-08-19 00:25:00|10082.7|10081.8|10080.1|10079.2|10082.8|10081.9|10079.9|10079|313
1660869000000|2022-08-19 00:30:00|10080.5|10079.6|10077.2|10076.3|10080.7|10079.8|10077|10076.1|397
1660869300000|2022-08-19 00:35:00|10076.9|10076|10076.1|10075.2|10078.6|10077.7|10074.5|10073.6|538
1660869600000|2022-08-19 00:40:00|10076.2|10075.3|10080.7|10079.8|10081|10080.1|10075|10074.1|374
1660869900000|2022-08-19 00:45:00|10080.6|10079.7|10081.9|10081|10081.9|10081.1|10079.1|10078.2|348
1660870200000|2022-08-19 00:50:00|10081.8|10080.9|10081.3|10080.4|10083.1|10082.2|10080.3|10079.4|485
1660870500000|2022-08-19 00:55:00|10081.2|10080.3|10079.7|10078.8|10082.4|10081.5|10077.9|10077|407
1660870800000|2022-08-19 01:00:00|10079.9|10079|10082.1|10081.2|10082.3|10081.4|10079.7|10078.9|389
1660871100000|2022-08-19 01:05:00|10082|10081.1|10080.9|10080|10082.2|10081.5|10080.4|10079.5|310
1660871400000|2022-08-19 01:10:00|10080.7|10079.8|10082.1|10081.2|10082.4|10081.4|10079.6|10078.7|348
1660871700000|2022-08-19 01:15:00|10082.2|10081.3|10082.6|10081.7|10082.8|10081.9|10080.4|10079.5|380
1660872000000|2022-08-19 01:20:00|10082.8|10081.9|10082.6|10081.7|10083.1|10082.2|10080.6|10079.7|319
1660872300000|2022-08-19 01:25:00|10082.5|10081.6|10083.5|10082.6|10083.7|10082.8|10080.6|10079.7|264
1660872600000|2022-08-19 01:30:00|10083.7|10082.8|10075.1|10074.2|10084|10083.1|10073.1|10072.2|637
1660872900000|2022-08-19 01:35:00|10075|10074.1|10074|10073.1|10077.3|10076.4|10072.9|10072.2|569
1660873200000|2022-08-19 01:40:00|10073.9|10073|10074.6|10074|10075.2|10074.3|10070.2|10069.3|529
1660873500000|2022-08-19 01:45:00|10074.9|10073.9|10076.6|10075.7|10077.6|10077|10074.3|10073.6|453
1660873800000|2022-08-19 01:50:00|10076.4|10075.5|10076.1|10075.2|10079.2|10078.3|10074.4|10073.5|530
1660874100000|2022-08-19 01:55:00|10076.3|10075.5|10075.4|10074.5|10077.9|10077|10074.2|10073.3|533
1660874400000|2022-08-19 02:00:00|10075.5|10074.6|10079.6|10078.7|10079.6|10078.7|10074.6|10073.7|398
1660874700000|2022-08-19 02:05:00|10079.5|10078.6|10082.4|10081.5|10083.4|10082.5|10078.6|10077.7|438
1660875000000|2022-08-19 02:10:00|10082.3|10081.4|10082.2|10081.6|10084.3|10083.5|10081.8|10080.9|457
1660875300000|2022-08-19 02:15:00|10082.1|10081.5|10076.2|10075.3|10082.3|10081.5|10076.1|10075.2|360
1660875600000|2022-08-19 02:20:00|10076.1|10075.2|10078.2|10077.3|10079.1|10078.3|10076|10075.2|423
1660875900000|2022-08-19 02:25:00|10078.1|10077.2|10078.8|10077.9|10080.1|10079.2|10077.9|10077|320
1660876200000|2022-08-19 02:30:00|10078.9|10078|10078.3|10077.4|10079.4|10078.7|10076.1|10075.3|270
1660876500000|2022-08-19 02:35:00|10078.2|10077.3|10083.4|10082.5|10085.2|10084.3|10077.6|10076.7|457
1660876800000|2022-08-19 02:40:00|10083.5|10082.6|10083.9|10083|10084.6|10083.7|10082.2|10081.3|392
1660877100000|2022-08-19 02:45:00|10084|10083.1|10082.3|10081.4|10084.3|10083.4|10081.1|10080.2|269
1660877400000|2022-08-19 02:50:00|10082.4|10081.5|10084.2|10083.3|10085.6|10084.7|10082.3|10081.4|327
1660877700000|2022-08-19 02:55:00|10084.3|10083.4|10086.4|10085.5|10087|10086.1|10084|10083.1|268
1660878000000|2022-08-19 03:00:00|10086.5|10085.6|10085.5|10084.6|10087.5|10086.6|10085.2|10084.4|232
1660878300000|2022-08-19 03:05:00|10085.2|10084.3|10083.9|10083|10085.9|10085|10083.7|10082.8|286
1660878600000|2022-08-19 03:10:00|10083.8|10082.9|10084.4|10083.5|10084.8|10084.1|10083|10082.2|326
1660878900000|2022-08-19 03:15:00|10084.5|10083.6|10082.5|10081.6|10084.5|10083.6|10082.4|10081.5|202
1660879200000|2022-08-19 03:20:00|10082.6|10081.7|10083.5|10082.6|10085|10084.1|10082.5|10081.6|222
1660879500000|2022-08-19 03:25:00|10083.6|10082.7|10083.7|10082.8|10084.6|10083.7|10082.7|10081.8|162
1660879800000|2022-08-19 03:30:00|10083.6|10082.7|10081.6|10080.7|10083.8|10083.1|10081|10080.1|285
1660880100000|2022-08-19 03:35:00|10081.7|10080.8|10080.2|10079.3|10082.2|10081.4|10079.6|10078.9|298
1660880400000|2022-08-19 03:40:00|10080.1|10079.2|10079.7|10078.8|10080.3|10079.4|10079.2|10078.5|219
1660880700000|2022-08-19 03:45:00|10079.8|10078.9|10080|10079.1|10080.4|10079.7|10079|10078.2|215
1660881000000|2022-08-19 03:50:00|10080.1|10079.2|10082|10081.1|10082.7|10081.8|10079.7|10078.9|198
1660881300000|2022-08-19 03:55:00|10081.9|10081|10080.4|10079.8|10081.9|10081|10079|10078.3|233
1660881600000|2022-08-19 04:00:00|10080.7|10079.9|10075.3|10074.7|10080.8|10079.9|10075.2|10074.4|354
1660881900000|2022-08-19 04:05:00|10075.4|10074.8|10075.7|10074.8|10076.6|10075.9|10075.4|10074.7|193
1660882200000|2022-08-19 04:10:00|10075.5|10074.6|10074.5|10073.6|10075.5|10074.7|10074|10073.1|217
1660882500000|2022-08-19 04:15:00|10074.6|10073.7|10072.9|10072|10074.7|10074|10072.4|10071.5|254
1660882800000|2022-08-19 04:20:00|10072.8|10071.9|10074.3|10073.4|10074.7|10074.1|10072.5|10071.6|272
1660883100000|2022-08-19 04:25:00|10074.2|10073.6|10075.8|10074.9|10076.2|10075.3|10074.1|10073.2|225
1660883400000|2022-08-19 04:30:00|10076|10075.1|10077.1|10076.2|10077.3|10076.5|10075.9|10075|207
1660883700000|2022-08-19 04:35:00|10077.2|10076.3|10075.8|10074.9|10077.3|10076.6|10075.1|10074.2|238
1660884000000|2022-08-19 04:40:00|10075.7|10074.8|10077.5|10076.6|10078.3|10077.5|10075.5|10074.8|278
1660884300000|2022-08-19 04:45:00|10077.4|10076.5|10077.8|10076.9|10078.2|10077.5|10076.1|10075.2|145
1660884600000|2022-08-19 04:50:00|10077.7|10076.8|10077|10076.1|10077.8|10076.9|10076.2|10075.3|183
1660884900000|2022-08-19 04:55:00|10077.1|10076.2|10076.6|10075.7|10077.7|10076.9|10076|10075.3|209
1660885200000|2022-08-19 05:00:00|10076.2|10075.3|10077.3|10076.4|10078.5|10077.6|10076.2|10075.3|249
1660885500000|2022-08-19 05:05:00|10077.1|10076.2|10077.8|10076.9|10078.2|10077.4|10076.1|10075.4|177
1660885800000|2022-08-19 05:10:00|10077.7|10076.8|10076.3|10075.4|10077.8|10076.9|10075|10074.1|222
1660886100000|2022-08-19 05:15:00|10076.2|10075.3|10078.8|10077.9|10081|10080.1|10076.1|10075.2|336
1660886400000|2022-08-19 05:20:00|10078.7|10077.8|10078.2|10077.3|10079.9|10079|10077.6|10076.7|242
1660886700000|2022-08-19 05:25:00|10078.3|10077.4|10076.7|10075.8|10078.3|10077.4|10074.9|10074|362
1660887000000|2022-08-19 05:30:00|10076.6|10075.7|10076.3|10075.4|10077.4|10076.5|10074.5|10073.6|333
1660887300000|2022-08-19 05:35:00|10076.4|10075.5|10078.1|10077.2|10078.7|10077.8|10076.1|10075.2|262
1660887600000|2022-08-19 05:40:00|10078|10077.1|10079.3|10078.4|10079.6|10078.7|10077.6|10076.7|291
1660887900000|2022-08-19 05:45:00|10079.2|10078.3|10081.4|10080.5|10081.9|10081|10078.3|10077.4|382
1660888200000|2022-08-19 05:50:00|10081.3|10080.4|10080.4|10079.5|10082.1|10081.2|10080|10079.1|458
1660888500000|2022-08-19 05:55:00|10080.5|10079.6|10083.6|10082.7|10084.1|10083.1|10079.8|10078.9|572
1660888800000|2022-08-19 06:00:00|10083.5|10082.6|10077.6|10076.7|10083.9|10083|10077.4|10076.7|818
1660889100000|2022-08-19 06:05:00|10077.7|10076.8|10083.7|10082.8|10085.7|10084.8|10077.4|10076.5|478
1660889400000|2022-08-19 06:10:00|10083.6|10082.7|10077|10076.1|10084.9|10084|10075.6|10074.7|545
1660889700000|2022-08-19 06:15:00|10076.9|10076|10080.1|10079.2|10080.5|10079.6|10074.7|10073.8|522
1660890000000|2022-08-19 06:20:00|10080.2|10079.3|10084.4|10083.5|10086.7|10085.9|10078.5|10077.6|674
1660890300000|2022-08-19 06:25:00|10084.1|10083.1|10085.6|10084.7|10086.8|10085.9|10083.6|10082.7|637
1660890600000|2022-08-19 06:30:00|10085.5|10084.6|10089.4|10088.5|10090.4|10089.5|10084.5|10083.6|652
1660890900000|2022-08-19 06:35:00|10089.5|10088.6|10083.3|10082.4|10090.4|10089.5|10083|10082.1|662
1660891200000|2022-08-19 06:40:00|10083.1|10082.2|10084.6|10083.7|10084.6|10083.7|10078.9|10078|723
1660891500000|2022-08-19 06:45:00|10084.5|10083.6|10085.3|10084.4|10087.4|10086.5|10083.2|10082.3|692
1660891800000|2022-08-19 06:50:00|10085.2|10084.3|10083.7|10082.8|10089.6|10088.8|10083.2|10082.3|769
1660892100000|2022-08-19 06:55:00|10083.6|10082.7|10081.2|10080.3|10084.7|10083.9|10078.4|10077.8|622
1660892400000|2022-08-19 07:00:00|10081.1|10080.5|10077.9|10077|10083.7|10082.8|10074.9|10074|1004
1660892700000|2022-08-19 07:05:00|10077.8|10076.9|10086.2|10085.3|10086.9|10086|10077.1|10076.2|877
1660893000000|2022-08-19 07:10:00|10085.7|10084.8|10085|10084.1|10087.6|10086.8|10084.2|10083.4|777
1660893300000|2022-08-19 07:15:00|10084.8|10083.9|10085.2|10084.3|10091.1|10090.2|10084.4|10083.6|770
1660893600000|2022-08-19 07:20:00|10085.1|10084.2|10084.4|10083.8|10086.7|10086|10082.2|10081.3|827
1660893900000|2022-08-19 07:25:00|10084.5|10083.9|10083.3|10082.4|10088.4|10087.5|10082.6|10081.7|629
1660894200000|2022-08-19 07:30:00|10083.2|10082.3|10087.3|10086.4|10087.8|10086.9|10080.6|10079.7|686
1660894500000|2022-08-19 07:35:00|10087.4|10086.5|10088.6|10087.7|10091.3|10090.5|10087.1|10086.2|612
1660894800000|2022-08-19 07:40:00|10088.7|10087.8|10091|10090.1|10092.2|10091.4|10088.5|10087.8|577
1660895100000|2022-08-19 07:45:00|10090.8|10089.9|10094.4|10093.5|10095.8|10095.1|10090.8|10089.9|600
1660895400000|2022-08-19 07:50:00|10094.3|10093.4|10093.4|10092.5|10094.9|10094|10092.9|10092.2|464
1660895700000|2022-08-19 07:55:00|10093.5|10092.6|10090.5|10089.6|10096|10095.1|10089.7|10089|584
1660896000000|2022-08-19 08:00:00|10090.6|10089.7|10083.9|10083|10091.1|10090.3|10083.8|10083|816
1660896300000|2022-08-19 08:05:00|10083.8|10082.9|10088.2|10087.3|10088.8|10087.9|10083.8|10082.9|631
1660896600000|2022-08-19 08:10:00|10088.3|10087.4|10083.8|10082.9|10088.9|10088|10083.4|10082.5|565
1660896900000|2022-08-19 08:15:00|10083.7|10082.8|10081.8|10080.9|10085.2|10084.4|10081.7|10080.8|506
1660897200000|2022-08-19 08:20:00|10081.7|10080.8|10080|10079.1|10081.7|10080.8|10078.1|10077.2|553
1660897500000|2022-08-19 08:25:00|10079.9|10079.3|10085.9|10085.3|10086|10085.3|10079.6|10078.7|502
1660897800000|2022-08-19 08:30:00|10085.8|10085.2|10083.6|10082.7|10085.8|10085.2|10080.5|10079.7|568
1660898100000|2022-08-19 08:35:00|10083.5|10082.6|10085.7|10084.8|10086.3|10085.4|10082.8|10082|657
1660898400000|2022-08-19 08:40:00|10085.5|10084.9|10082.5|10081.6|10087.8|10087.1|10081.9|10081.1|558
1660898700000|2022-08-19 08:45:00|10082.6|10081.7|10080.5|10079.6|10086.8|10086|10080.1|10079.3|572
1660899000000|2022-08-19 08:50:00|10080.6|10079.7|10081.5|10080.6|10083.5|10082.6|10080.3|10079.4|473
1660899300000|2022-08-19 08:55:00|10081.4|10080.5|10089.2|10088.3|10090.2|10089.5|10081.4|10080.5|609
1660899600000|2022-08-19 09:00:00|10089.1|10088.2|10088.6|10087.7|10089.7|10088.8|10087.1|10086.2|597
1660899900000|2022-08-19 09:05:00|10088.3|10087.4|10087.7|10086.8|10089.6|10088.9|10085.1|10084.3|593
1660900200000|2022-08-19 09:10:00|10087.8|10086.9|10086.7|10085.8|10088.1|10087.4|10084.1|10083.3|533
1660900500000|2022-08-19 09:15:00|10086.6|10085.7|10086.5|10085.6|10087.6|10086.9|10083.9|10083.3|523
1660900800000|2022-08-19 09:20:00|10086.6|10085.7|10082.1|10081.2|10086.6|10085.7|10081.4|10080.7|490
1660901100000|2022-08-19 09:25:00|10082|10081.1|10082.6|10081.7|10082.7|10081.9|10080.4|10079.5|401
1660901400000|2022-08-19 09:30:00|10082.7|10081.8|10078.9|10078|10084.8|10084.1|10078.7|10077.9|477
1660901700000|2022-08-19 09:35:00|10078.8|10077.9|10081.6|10080.7|10083.7|10082.8|10078.6|10077.7|447
1660902000000|2022-08-19 09:40:00|10081.5|10080.6|10077.4|10076.5|10081.8|10080.9|10077.2|10076.3|498
1660902300000|2022-08-19 09:45:00|10077.3|10076.7|10074.6|10073.7|10078.8|10078|10073.7|10072.8|514
1660902600000|2022-08-19 09:50:00|10074.4|10073.5|10076.5|10075.6|10078.4|10077.5|10073.7|10073|570
1660902900000|2022-08-19 09:55:00|10076.4|10075.5|10073.2|10072.3|10077.6|10076.9|10072.3|10071.7|450
1660903200000|2022-08-19 10:00:00|10073.3|10072.4|10060.1|10059.2|10073.7|10072.8|10059.9|10059|747
1660903500000|2022-08-19 10:05:00|10060|10059.1|10057.7|10057.1|10060.8|10059.9|10055.1|10054.2|682
1660903800000|2022-08-19 10:10:00|10057.8|10056.9|10063.2|10062.3|10063.3|10062.6|10057.6|10056.9|714
1660904100000|2022-08-19 10:15:00|10063.3|10062.4|10063.8|10062.9|10064.2|10063.3|10061.6|10060.7|422
1660904400000|2022-08-19 10:20:00|10063.7|10062.8|10062.6|10061.7|10065.5|10064.7|10062.5|10061.6|494
1660904700000|2022-08-19 10:25:00|10062.7|10061.8|10063|10062.1|10064.2|10063.3|10059.6|10058.7|384
1660905000000|2022-08-19 10:30:00|10063.1|10062.2|10063.4|10062.5|10064.1|10063.2|10060|10059.2|437
1660905300000|2022-08-19 10:35:00|10063.2|10062.6|10062|10061.1|10064.9|10064.1|10061.9|10061.1|560
1660905600000|2022-08-19 10:40:00|10061.9|10061|10059|10058.4|10063.1|10062.4|10058.3|10057.4|670
1660905900000|2022-08-19 10:45:00|10058.9|10058.3|10065.2|10064.3|10065.2|10064.5|10058.6|10057.7|723
1660906200000|2022-08-19 10:50:00|10065.1|10064.2|10062.1|10061.2|10065.3|10064.6|10062.1|10061.2|528
1660906500000|2022-08-19 10:55:00|10062|10061.4|10058.1|10057.2|10062.3|10061.5|10057.9|10057|587
1660906800000|2022-08-19 11:00:00|10058.2|10057.3|10059.3|10058.4|10061.2|10060.3|10057.6|10057|577
1660907100000|2022-08-19 11:05:00|10059.4|10058.5|10058.4|10057.5|10061.1|10060.2|10054.6|10054|506
1660907400000|2022-08-19 11:10:00|10058.3|10057.4|10057.2|10056.3|10059.1|10058.2|10052.8|10052|623
1660907700000|2022-08-19 11:15:00|10057.3|10056.4|10053.7|10052.8|10059.3|10058.7|10053.6|10052.7|599
1660908000000|2022-08-19 11:20:00|10053.6|10052.7|10051.3|10050.4|10055.8|10054.9|10049.6|10048.7|616
1660908300000|2022-08-19 11:25:00|10051.2|10050.3|10051.5|10050.6|10052.1|10051.2|10049.4|10048.5|585
1660908600000|2022-08-19 11:30:00|10051.7|10050.8|10053.1|10052.2|10057|10056.1|10050.9|10050.2|759
1660908900000|2022-08-19 11:35:00|10052.9|10052|10051.8|10051.2|10054.7|10053.8|10049.3|10048.5|718
1660909200000|2022-08-19 11:40:00|10051.6|10050.7|10055.2|10054.6|10055.3|10054.6|10049.9|10049.1|715
1660909500000|2022-08-19 11:45:00|10055.3|10054.4|10049.7|10048.8|10057.6|10056.8|10048.1|10047.3|765
1660909800000|2022-08-19 11:50:00|10049.8|10048.9|10047|10046.4|10051.3|10050.4|10046.7|10045.8|647
1660910100000|2022-08-19 11:55:00|10047.1|10046.2|10049|10048.1|10050.6|10049.9|10046|10045.1|833
1660910400000|2022-08-19 12:00:00|10048.8|10047.9|10058.6|10057.7|10058.7|10057.8|10048.8|10047.9|849
1660910700000|2022-08-19 12:05:00|10058.4|10057.5|10056.8|10055.9|10059.7|10058.8|10055.2|10054.3|764
1660911000000|2022-08-19 12:10:00|10057|10056.1|10054.2|10053.3|10057.7|10056.8|10049.8|10049.1|736
1660911300000|2022-08-19 12:15:00|10054.6|10053.6|10055.2|10054.6|10056.6|10055.9|10052.6|10052|638
1660911600000|2022-08-19 12:20:00|10055.3|10054.7|10051.6|10050.7|10055.9|10055.3|10049.9|10049.1|726
1660911900000|2022-08-19 12:25:00|10051.5|10050.6|10050.4|10049.5|10052.9|10052|10048|10047.1|678
1660912200000|2022-08-19 12:30:00|10050.3|10049.4|10055.7|10054.8|10056.4|10055.5|10050.3|10049.4|745
1660912500000|2022-08-19 12:35:00|10055.8|10054.9|10056.3|10055.4|10058.7|10057.8|10054.2|10053.3|636
1660912800000|2022-08-19 12:40:00|10056|10055.1|10057.5|10056.9|10059.5|10058.6|10053.9|10053|735
1660913100000|2022-08-19 12:45:00|10057.6|10057|10060.3|10059.7|10062.8|10062|10057|10056.3|724
1660913400000|2022-08-19 12:50:00|10060.4|10059.5|10065.5|10064.9|10068.2|10067.5|10059.7|10059.1|789
1660913700000|2022-08-19 12:55:00|10065.4|10064.8|10065.9|10065|10067.8|10067|10063.2|10062.6|768
1660914000000|2022-08-19 13:00:00|10065.6|10064.7|10062.5|10061.6|10069.1|10068.2|10061.5|10060.6|834
1660914300000|2022-08-19 13:05:00|10062.2|10061.2|10063.8|10062.9|10064.6|10063.9|10059.6|10058.9|673
1660914600000|2022-08-19 13:10:00|10063.9|10063|10067.1|10066.2|10068.9|10068|10061.3|10060.4|682
1660914900000|2022-08-19 13:15:00|10067.2|10066.3|10060.6|10059.7|10067.2|10066.3|10060.1|10059.2|690
1660915200000|2022-08-19 13:20:00|10060.7|10059.8|10058.3|10057.7|10060.8|10059.9|10057|10056.2|661
1660915500000|2022-08-19 13:25:00|10058.6|10058|10055.3|10054.7|10059.3|10058.7|10053|10052.4|695
1660915800000|2022-08-19 13:30:00|10055.2|10054.6|10053.8|10052.9|10057.7|10056.9|10052.4|10051.5|1026
1660916100000|2022-08-19 13:35:00|10053.7|10052.8|10053.2|10052.6|10057.1|10056.3|10052.5|10051.6|902
1660916400000|2022-08-19 13:40:00|10053.4|10052.8|10057.7|10056.8|10058.2|10057.3|10051.7|10050.9|730
1660916700000|2022-08-19 13:45:00|10057.6|10056.7|10057.7|10056.8|10061.9|10061|10054.4|10053.8|881
1660917000000|2022-08-19 13:50:00|10057.6|10056.7|10055.9|10055|10057.6|10056.7|10052.2|10051.3|773
1660917300000|2022-08-19 13:55:00|10056|10055.1|10054.2|10053.3|10059.3|10058.4|10052.7|10052.1|679
1660917600000|2022-08-19 14:00:00|10054|10053.1|10049.6|10049|10055.2|10054.6|10048|10047.4|682
1660917900000|2022-08-19 14:05:00|10049.7|10049.1|10044.4|10043.5|10050.4|10049.6|10042.8|10042|746
1660918200000|2022-08-19 14:10:00|10044.7|10043.8|10046.7|10045.8|10049.7|10048.9|10044.5|10043.7|836
1660918500000|2022-08-19 14:15:00|10046.6|10045.7|10045.9|10045|10048.8|10048.1|10042.9|10042.2|726
1660918800000|2022-08-19 14:20:00|10046|10045.1|10050.6|10049.7|10053.2|10052.4|10046|10045.1|747
1660919100000|2022-08-19 14:25:00|10050.5|10049.6|10047.3|10046.4|10051.1|10050.3|10045.3|10044.6|736
1660919400000|2022-08-19 14:30:00|10047.2|10046.3|10046|10045.1|10048.7|10047.8|10044.3|10043.4|678
1660919700000|2022-08-19 14:35:00|10045.7|10044.9|10043.7|10042.8|10047.2|10046.3|10041.9|10041|740
1660920000000|2022-08-19 14:40:00|10043.8|10042.9|10042.6|10041.7|10046.9|10046|10042.3|10041.5|648
1660920300000|2022-08-19 14:45:00|10042.8|10042.2|10048.2|10047.3|10051.8|10050.9|10042.8|10042|822
1660920600000|2022-08-19 14:50:00|10048.1|10047.2|10042.4|10041.8|10051.9|10051|10041.7|10041|980
1660920900000|2022-08-19 14:55:00|10042.5|10041.9|10041.6|10040.7|10044.7|10044.1|10039.9|10039.2|890
1660921200000|2022-08-19 15:00:00|10041.5|10040.6|10041.5|10040.6|10044.1|10043.4|10040.4|10039.7|779
1660921500000|2022-08-19 15:05:00|10041.4|10040.8|10038.9|10038.3|10045.2|10044.3|10038.8|10038.1|702
1660921800000|2022-08-19 15:10:00|10038.8|10038.2|10039|10038.4|10040.8|10040|10037.4|10036.8|544
1660922100000|2022-08-19 15:15:00|10039.2|10038.3|10035.9|10035|10039.9|10039.3|10035.5|10034.6|546
1660922400000|2022-08-19 15:20:00|10036|10035.1|10040.4|10039.5|10041.4|10040.7|10035.3|10034.6|599
1660922700000|2022-08-19 15:25:00|10040.6|10039.7|10046.7|10045.8|10048.4|10047.6|10038.3|10037.6|610
1660923000000|2022-08-19 15:30:00|10046.3|10045.4|10046.4|10045.5|10049.2|10048.3|10045.6|10044.8|654
1660923300000|2022-08-19 15:35:00|10046.2|10045.6|10047.1|10046.2|10049.3|10048.4|10044.1|10043.2|563
1660923600000|2022-08-19 15:40:00|10046.9|10046|10048|10047.4|10051.3|10050.4|10045.7|10045.1|530
1660923900000|2022-08-19 15:45:00|10048.2|10047.6|10047.3|10046.4|10049.5|10048.7|10045.6|10044.7|515
1660924200000|2022-08-19 15:50:00|10047.2|10046.3|10043.2|10042.3|10049.1|10048.4|10041.4|10040.6|726
1660924500000|2022-08-19 15:55:00|10043.3|10042.4|10037.7|10036.8|10043.8|10042.9|10037.3|10036.7|517
1660924800000|2022-08-19 16:00:00|10037.6|10036.7|10040.3|10039.4|10041.8|10041|10037.2|10036.6|558
1660925100000|2022-08-19 16:05:00|10040.2|10039.3|10037.6|10036.7|10040.7|10039.9|10037|10036.1|515
1660925400000|2022-08-19 16:10:00|10038|10037.1|10038.3|10037.4|10040.7|10039.8|10037.3|10036.6|472
1660925700000|2022-08-19 16:15:00|10038.2|10037.3|10037|10036.1|10040.7|10040.1|10035.9|10035.1|524
1660926000000|2022-08-19 16:20:00|10037.1|10036.2|10034|10033.1|10037.3|10036.6|10033|10032.2|406
1660926300000|2022-08-19 16:25:00|10033.9|10033|10035|10034.1|10037.1|10036.4|10033.2|10032.6|404
1660926600000|2022-08-19 16:30:00|10035.1|10034.2|10039.6|10038.7|10040.1|10039.2|10033.4|10032.5|411
1660926900000|2022-08-19 16:35:00|10039.5|10038.6|10039.6|10038.7|10040.2|10039.3|10037.2|10036.5|378
1660927200000|2022-08-19 16:40:00|10039.5|10038.6|10036.5|10035.6|10040.7|10039.8|10036.1|10035.3|354
1660927500000|2022-08-19 16:45:00|10036.6|10035.7|10036.6|10036|10038.7|10037.8|10036.4|10035.6|297
1660927800000|2022-08-19 16:50:00|10036.7|10036.1|10036|10035.1|10037.3|10036.6|10034.8|10034.1|355
1660928100000|2022-08-19 16:55:00|10036.1|10035.2|10036.3|10035.7|10037.1|10036.2|10033.7|10032.8|448
1660928400000|2022-08-19 17:00:00|10036.4|10035.8|10039.3|10038.4|10039.4|10038.5|10034.4|10033.5|412
1660928700000|2022-08-19 17:05:00|10039.4|10038.5|10042.8|10041.9|10042.9|10042|10038.3|10037.4|496
1660929000000|2022-08-19 17:10:00|10042.9|10042|10043.7|10042.8|10044.2|10043.3|10040.9|10040|464
1660929300000|2022-08-19 17:15:00|10043.9|10043|10044.2|10043.3|10045.9|10045|10043.5|10042.6|321
1660929600000|2022-08-19 17:20:00|10044.1|10043.2|10043.3|10042.4|10045.6|10044.7|10043.2|10042.3|292
1660929900000|2022-08-19 17:25:00|10043.2|10042.3|10041.9|10041|10044.8|10043.9|10040.9|10040|379
1660930200000|2022-08-19 17:30:00|10041.8|10040.9|10039.1|10038.2|10042.3|10041.5|10038.7|10037.8|346
1660930500000|2022-08-19 17:35:00|10039.3|10038.5|10038.1|10037.2|10039.3|10038.5|10037.4|10036.7|169
1660930800000|2022-08-19 17:40:00|10038|10037.1|10041.2|10040.3|10041.4|10040.5|10038|10037.1|321
1660931100000|2022-08-19 17:45:00|10041.1|10040.2|10043.9|10043|10045.4|10044.5|10040.8|10040.1|311
1660931400000|2022-08-19 17:50:00|10043.8|10042.9|10043.8|10043.2|10044.4|10043.7|10041.7|10040.9|355
1660931700000|2022-08-19 17:55:00|10044.1|10043.5|10043.8|10042.9|10045.4|10044.6|10042.7|10041.8|288
1660932000000|2022-08-19 18:00:00|10043.6|10042.7|10039.7|10039.1|10043.6|10042.7|10039.4|10038.8|357
1660932300000|2022-08-19 18:05:00|10039.6|10039|10039.1|10038.2|10041.2|10040.3|10039.1|10038.2|227
1660932600000|2022-08-19 18:10:00|10039|10038.1|10036|10035.1|10039.5|10038.7|10035.8|10034.9|307
1660932900000|2022-08-19 18:15:00|10035.9|10035|10037.2|10036.3|10038.2|10037.5|10035.7|10034.8|320
1660933200000|2022-08-19 18:20:00|10037.1|10036.2|10042.1|10041.2|10042.1|10041.4|10036.7|10035.8|367
1660933500000|2022-08-19 18:25:00|10042.2|10041.3|10042.2|10041.3|10044.5|10043.6|10041|10040.2|384
1660933800000|2022-08-19 18:30:00|10042.3|10041.4|10044.6|10043.7|10046.4|10045.5|10042|10041.1|310
1660934100000|2022-08-19 18:35:00|10044.5|10043.6|10039|10038.1|10044.8|10043.9|10039|10038.1|216
1660934400000|2022-08-19 18:40:00|10039.1|10038.2|10040|10039.1|10040.6|10039.8|10038.8|10037.9|229
1660934700000|2022-08-19 18:45:00|10040.1|10039.2|10038.1|10037.2|10040.1|10039.2|10037.6|10037|244
1660935000000|2022-08-19 18:50:00|10038|10037.1|10036.9|10036|10038.1|10037.4|10035.7|10035|368
1660935300000|2022-08-19 18:55:00|10037|10036.1|10033.5|10032.6|10037.4|10036.7|10032.6|10031.8|408
1660935600000|2022-08-19 19:00:00|10033.6|10032.7|10033.9|10033.3|10034.9|10034|10032.4|10031.6|359
1660935900000|2022-08-19 19:05:00|10034.1|10033.5|10034.5|10033.9|10036.2|10035.6|10033.9|10033.2|307
1660936200000|2022-08-19 19:10:00|10034.7|10033.8|10036|10035.1|10036.6|10035.9|10033.8|10033|319
1660936500000|2022-08-19 19:15:00|10036.1|10035.2|10037.6|10036.7|10037.6|10036.7|10035.1|10034.2|329
1660936800000|2022-08-19 19:20:00|10037.5|10036.6|10037.3|10036.4|10037.9|10037|10036.6|10035.7|170
1660937100000|2022-08-19 19:25:00|10037.2|10036.6|10036.3|10035.4|10037.6|10036.7|10036.2|10035.3|247
1660937400000|2022-08-19 19:30:00|10036.2|10035.3|10037|10036.1|10039.2|10038.3|10036.2|10035.3|341
1660937700000|2022-08-19 19:35:00|10036.8|10035.9|10037.9|10037|10038.3|10037.4|10036.5|10035.6|264
1660938000000|2022-08-19 19:40:00|10038.1|10037.2|10038.9|10038|10039.4|10038.6|10037.7|10036.8|300
1660938300000|2022-08-19 19:45:00|10039|10038.1|10037.4|10036.5|10039|10038.1|10036.2|10035.3|298
1660938600000|2022-08-19 19:50:00|10037.5|10036.6|10038.7|10037.8|10038.7|10037.8|10036.3|10035.4|363
1660938900000|2022-08-19 19:55:00|10038.6|10037.7|10040.6|10039.7|10041.2|10040.3|10038.1|10037.4|393
1660939200000|2022-08-19 20:00:00|10040.8|10039.9|10040.7|10039.8|10044.1|10043|10040.1|10039.2|435
1660939500000|2022-08-19 20:05:00|10040.9|10039.6|10043|10042.1|10043|10042.1|10039.7|10038.7|222
1660939800000|2022-08-19 20:10:00|10042.9|10042|10041.3|10040.4|10042.9|10042|10040.7|10039.8|233
1660940100000|2022-08-19 20:15:00|10041.2|10040.3|10042.5|10041.6|10043.2|10042.3|10041.1|10040.2|234
1660940400000|2022-08-19 20:20:00|10042.4|10041.5|10041.7|10040.8|10042.5|10041.6|10041.6|10040.5|120
1660940700000|2022-08-19 20:25:00|10041.6|10040.7|10042|10041.1|10042.8|10041.9|10040.3|10039.4|158
1660941000000|2022-08-19 20:30:00|10041.9|10041|10042.2|10041.3|10042.3|10041.4|10041.1|10039.9|145
1660941300000|2022-08-19 20:35:00|10041.9|10041|10041.6|10040.7|10042|10041.1|10040.6|10039.7|137
1660941600000|2022-08-19 20:40:00|10041.5|10040.6|10041.1|10040.2|10041.9|10041|10041.1|10040.2|140
1660941900000|2022-08-19 20:45:00|10041|10040.1|10041.2|10040.3|10041.9|10041|10041|10040.1|119
1660942200000|2022-08-19 20:50:00|10041.6|10040.7|10040|10039.1|10042.5|10041.6|10039.9|10039|296
1660942500000|2022-08-19 20:55:00|10040.1|10039.2|10040|10039.1|10043.9|10041.4|10037.4|10031.4|369
1661112000000|2022-08-21 20:00:00|10046.5|10034.5|10043.4|10033.6|10046.5|10034.5|10038.3|10026.3|4
1661112300000|2022-08-21 20:05:00|10043.9|10034.5|10046.2|10034.2|10046.5|10034.5|10043.9|10033.5|10
1661112600000|2022-08-21 20:10:00|10046.5|10034.5|10046.5|10034.5|10046.5|10034.5|10046.5|10034.5|1
1661112900000|2022-08-21 20:15:00|10046.2|10034.2|10046.5|10034.5|10046.5|10034.5|10046.2|10034.2|2
1661113200000|2022-08-21 20:20:00|10039.9|10027.9|10046.5|10034.5|10046.5|10034.5|10039.9|10027.9|2
1661113800000|2022-08-21 20:30:00|10046.2|10034.2|10046.2|10034.2|10046.2|10034.2|10046.2|10034.2|1
1661114100000|2022-08-21 20:35:00|10046.5|10034.5|10046.5|10034.5|10046.5|10034.5|10046.5|10034.5|1
1661114700000|2022-08-21 20:45:00|10046.2|10034.2|10046.5|10034.5|10046.5|10034.5|10046.2|10034.2|2
1661115000000|2022-08-21 20:50:00|10046.8|10035.6|10047.5|10035.5|10047.5|10035.6|10045.8|10034.6|3
1661115300000|2022-08-21 20:55:00|10046.4|10034.6|10046.4|10034.6|10046.4|10034.6|10046.4|10034.6|1
1661115600000|2022-08-21 21:00:00|10049.5|10037.5|10044.7|10038.7|10050|10038.7|10043.4|10035.5|28
1661115900000|2022-08-21 21:05:00|10044.5|10038.5|10042.8|10036.8|10044.5|10038.5|10042.1|10036.1|8
1661116200000|2022-08-21 21:10:00|10043|10037|10044.7|10038.7|10045.3|10039.3|10042.8|10036.8|41
1661116500000|2022-08-21 21:15:00|10042.8|10038.5|10045|10039|10045.2|10039.2|10042.3|10037.8|62
1661116800000|2022-08-21 21:20:00|10044.9|10038.9|10045.4|10039.4|10045.5|10039.5|10042.3|10038.7|32
1661117100000|2022-08-21 21:25:00|10045.2|10039.2|10044.8|10038.8|10045.4|10039.4|10042.3|10038.5|28
1661117400000|2022-08-21 21:30:00|10045.4|10039.4|10042.7|10039|10045.4|10039.4|10041.7|10037.5|162
1661117700000|2022-08-21 21:35:00|10042.6|10039.1|10042.4|10038.4|10043.7|10039.1|10040.7|10037.7|67
1661118000000|2022-08-21 21:40:00|10042|10038.6|10041.5|10038|10043.7|10038.8|10040.5|10037.4|38
1661118300000|2022-08-21 21:45:00|10041.7|10038.1|10042|10038.2|10043.8|10038.3|10041.5|10037.2|34
1661118600000|2022-08-21 21:50:00|10040|10038.3|10042.1|10038.3|10044|10038.5|10040|10034|88
1661118900000|2022-08-21 21:55:00|10041.2|10036.4|10042.6|10036.6|10043.5|10038.8|10040.7|10034.9|109
1661119200000|2022-08-21 22:00:00|10043.1|10037.1|10036.2|10033.5|10043.1|10037.1|10035.1|10030.4|632
1661119500000|2022-08-21 22:05:00|10036.1|10033.6|10033.8|10032.6|10037.5|10034.5|10033.7|10030.7|286
1661119800000|2022-08-21 22:10:00|10035.8|10033|10040.9|10038.6|10042.1|10039.2|10034.2|10031.3|707
1661120100000|2022-08-21 22:15:00|10041|10038.8|10040|10038.5|10042.2|10039.8|10038.5|10036.1|997
1661120400000|2022-08-21 22:20:00|10039.9|10038.8|10037|10035.7|10040.7|10039.5|10036.9|10035.6|629
1661120700000|2022-08-21 22:25:00|10036.7|10035.6|10036.8|10035.2|10037.6|10036.3|10035.7|10034.7|439
1661121000000|2022-08-21 22:30:00|10036.7|10035.3|10040.3|10038.8|10041.3|10040|10035.6|10034.4|572
1661121300000|2022-08-21 22:35:00|10040.4|10039|10038|10036.7|10041.9|10040.3|10035.8|10034.8|875
1661121600000|2022-08-21 22:40:00|10038.3|10037.4|10039.8|10038.9|10041|10039.9|10037.2|10036.1|574
1661121900000|2022-08-21 22:45:00|10039.9|10038.8|10039.3|10038.4|10040.9|10039.8|10038.5|10037.4|356
1661122200000|2022-08-21 22:50:00|10039.2|10038.3|10036.3|10035.1|10039.5|10038.6|10035.8|10034.9|347
1661122500000|2022-08-21 22:55:00|10036.2|10035.3|10036.3|10035.4|10038.1|10036.9|10034.9|10033.9|253
1661122800000|2022-08-21 23:00:00|10036.2|10035.3|10036.2|10035.3|10036.8|10035.9|10034.2|10033.3|289
1661123100000|2022-08-21 23:05:00|10035.9|10035|10036.3|10035.4|10037.2|10036.3|10035.3|10034.4|269
1661123400000|2022-08-21 23:10:00|10036.2|10035.3|10035|10034.1|10037.3|10036.4|10034.2|10033.3|311
1661123700000|2022-08-21 23:15:00|10035.1|10034|10035.2|10034.3|10036.5|10035.6|10034.9|10033.9|344
1661124000000|2022-08-21 23:20:00|10035.5|10034.6|10034.5|10033.6|10036.2|10035.3|10034.3|10033.4|318
1661124300000|2022-08-21 23:25:00|10034.6|10033.7|10032.6|10031.7|10034.7|10033.8|10031.8|10030.9|301
1661124600000|2022-08-21 23:30:00|10032.5|10031.6|10036.7|10035.8|10037.2|10036.3|10032.2|10031.3|349
1661124900000|2022-08-21 23:35:00|10036.6|10035.7|10036.1|10035.2|10036.9|10035.9|10034.1|10033.2|245
1661125200000|2022-08-21 23:40:00|10036.2|10035.3|10033.7|10032.8|10037.2|10036.3|10033.7|10032.8|375
1661125500000|2022-08-21 23:45:00|10033.8|10032.9|10032.6|10031.7|10034.2|10033.3|10031.8|10030.9|234
1661125800000|2022-08-21 23:50:00|10032.5|10031.6|10032.1|10031.2|10032.6|10031.7|10030.8|10029.9|276
1661126100000|2022-08-21 23:55:00|10032|10031.1|10036.8|10035.9|10037.1|10036.2|10030.9|10030|347
1661126400000|2022-08-22 00:00:00|10036.7|10035.8|10033.2|10032.3|10036.8|10035.9|10031.7|10030.8|526
1661126700000|2022-08-22 00:05:00|10033.3|10032.4|10031.8|10030.9|10033.3|10032.4|10030.5|10029.7|392
1661127000000|2022-08-22 00:10:00|10031.9|10031|10033.8|10032.9|10034.3|10033.5|10031.5|10030.7|366
1661127300000|2022-08-22 00:15:00|10033.9|10033|10033.3|10032.4|10036.1|10035.2|10033.2|10032.3|298
1661127600000|2022-08-22 00:20:00|10033.2|10032.3|10030.7|10029.8|10034.3|10033.4|10030.5|10029.6|360
1661127900000|2022-08-22 00:25:00|10030.6|10030|10027.4|10026.5|10030.8|10030|10026.6|10025.7|435
1661128200000|2022-08-22 00:30:00|10027.3|10026.4|10030.1|10029.2|10030.8|10030|10026.8|10026|362
1661128500000|2022-08-22 00:35:00|10030.4|10029.5|10032.7|10031.8|10033.2|10032.3|10030.3|10029.4|439
1661128800000|2022-08-22 00:40:00|10032.6|10031.7|10029|10028.4|10033.7|10033|10028.9|10028.3|346
1661129100000|2022-08-22 00:45:00|10028.9|10028.3|10027.1|10026.2|10030.7|10029.8|10027.1|10026.2|229
1661129400000|2022-08-22 00:50:00|10027|10026.1|10028.2|10027.3|10028.3|10027.4|10026.2|10025.4|366
1661129700000|2022-08-22 00:55:00|10028|10027.1|10026.3|10025.7|10029|10028.1|10025.2|10024.6|354
1661130000000|2022-08-22 01:00:00|10026.2|10025.3|10027.8|10026.9|10028.2|10027.4|10025|10024.4|471
1661130300000|2022-08-22 01:05:00|10028.2|10027.3|10024.6|10023.7|10028.9|10028.2|10024|10023.3|359
1661130600000|2022-08-22 01:10:00|10024.4|10023.5|10025|10024.1|10026.7|10026|10024|10023.3|403
1661130900000|2022-08-22 01:15:00|10024.9|10024|10025.1|10024.2|10028.9|10028.1|10023.9|10023.1|522
1661131200000|2022-08-22 01:20:00|10025.2|10024.3|10025.8|10025.2|10028.1|10027.3|10024.6|10023.7|503
1661131500000|2022-08-22 01:25:00|10026|10025.1|10030.4|10029.8|10030.9|10030|10025|10024.2|407
1661131800000|2022-08-22 01:30:00|10030.3|10029.7|10029.9|10029|10031.2|10030.3|10028.7|10027.9|463
1661132100000|2022-08-22 01:35:00|10029.7|10028.8|10028.9|10028.3|10030.3|10029.5|10027.8|10026.9|443
1661132400000|2022-08-22 01:40:00|10028.8|10028.2|10027.7|10026.8|10029.6|10028.7|10026|10025.3|425
1661132700000|2022-08-22 01:45:00|10028|10027.1|10029.9|10029|10030.5|10029.6|10028|10027.1|403
1661133000000|2022-08-22 01:50:00|10030|10029.1|10030.1|10029.2|10031.2|10030.4|10029.1|10028.2|361
1661133300000|2022-08-22 01:55:00|10030.2|10029.3|10028.5|10027.6|10030.5|10029.6|10027.8|10026.9|426
1661133600000|2022-08-22 02:00:00|10028.6|10027.7|10031.2|10030.3|10031.4|10030.6|10028.5|10027.6|388
1661133900000|2022-08-22 02:05:00|10031.1|10030.2|10026.2|10025.3|10031.2|10030.3|10025.6|10024.7|366
1661134200000|2022-08-22 02:10:00|10026.1|10025.2|10028.1|10027.2|10028.4|10027.5|10025.8|10025.1|305
1661134500000|2022-08-22 02:15:00|10028.2|10027.3|10032.8|10031.9|10032.8|10032.1|10028.2|10027.3|378
1661134800000|2022-08-22 02:20:00|10032.9|10032|10034.1|10033.2|10035.4|10034.8|10031.7|10030.8|358
1661135100000|2022-08-22 02:25:00|10034|10033.1|10033.6|10032.7|10035.2|10034.5|10032.9|10032.3|350
1661135400000|2022-08-22 02:30:00|10033.5|10032.6|10031.5|10030.6|10033.7|10033|10030.2|10029.4|362
1661135700000|2022-08-22 02:35:00|10031.6|10030.7|10033|10032.1|10033.3|10032.5|10030.8|10030.1|343
1661136000000|2022-08-22 02:40:00|10032.9|10032|10031.5|10030.6|10033|10032.1|10030.5|10029.8|255
1661136300000|2022-08-22 02:45:00|10031.6|10030.7|10031.7|10030.8|10031.9|10031|10030.7|10029.8|258
1661136600000|2022-08-22 02:50:00|10031.8|10030.9|10036.6|10035.7|10036.7|10035.9|10031.7|10030.9|366
1661136900000|2022-08-22 02:55:00|10036.8|10036|10045.7|10044.8|10046|10045.2|10036.8|10036|542
1661137200000|2022-08-22 03:00:00|10045.8|10044.9|10043|10042.1|10045.8|10044.9|10041.5|10040.8|438
1661137500000|2022-08-22 03:05:00|10042.8|10042.2|10045.4|10044.8|10045.8|10045.1|10042.3|10041.5|481
1661137800000|2022-08-22 03:10:00|10045.6|10045|10044.8|10043.9|10047.1|10046.3|10044.5|10043.6|488
1661138100000|2022-08-22 03:15:00|10044.7|10043.8|10045.5|10044.9|10046.1|10045.2|10043.9|10043.1|259
1661138400000|2022-08-22 03:20:00|10045.6|10045|10043.1|10042.2|10045.7|10045|10042.4|10041.8|230
1661138700000|2022-08-22 03:25:00|10043|10042.1|10040.9|10040.3|10043.1|10042.2|10040|10039.2|278
1661139000000|2022-08-22 03:30:00|10040.8|10040.2|10041.3|10040.7|10042.3|10041.6|10040.6|10039.8|230
1661139300000|2022-08-22 03:35:00|10041.4|10040.8|10041.5|10040.6|10042.4|10041.5|10040.5|10039.7|220
1661139600000|2022-08-22 03:40:00|10041.4|10040.8|10041.7|10040.8|10041.9|10041|10040.8|10040|182
1661139900000|2022-08-22 03:45:00|10041.8|10040.9|10040.6|10039.7|10042.5|10041.8|10040|10039.2|250
1661140200000|2022-08-22 03:50:00|10040.5|10039.6|10041.3|10040.7|10042.5|10041.9|10040.3|10039.6|177
1661140500000|2022-08-22 03:55:00|10041.4|10040.8|10043.5|10042.6|10043.6|10042.7|10041.2|10040.4|208
1661140800000|2022-08-22 04:00:00|10043.4|10042.5|10040.9|10040|10043.5|10042.6|10040.5|10039.7|229
1661141100000|2022-08-22 04:05:00|10040.8|10039.9|10037.9|10037.3|10041.1|10040.3|10037.8|10037.2|240
1661141400000|2022-08-22 04:10:00|10038|10037.4|10038.1|10037.5|10039.7|10038.9|10037.9|10037.2|222
1661141700000|2022-08-22 04:15:00|10038|10037.4|10040.7|10040.1|10040.8|10040.2|10038|10037.2|237
1661142000000|2022-08-22 04:20:00|10040.8|10040.2|10042.1|10041.2|10042.4|10041.5|10040.7|10039.9|244
1661142300000|2022-08-22 04:25:00|10042|10041.1|10041.6|10040.7|10042.7|10041.9|10040.8|10040.1|252
1661142600000|2022-08-22 04:30:00|10041.7|10040.8|10039.3|10038.7|10041.7|10040.8|10039.2|10038.5|204
1661142900000|2022-08-22 04:35:00|10039.2|10038.6|10039.1|10038.2|10040|10039.1|10038.1|10037.4|169
1661143200000|2022-08-22 04:40:00|10038.7|10038.1|10039.9|10039|10041.1|10040.2|10038.6|10037.7|216
1661143500000|2022-08-22 04:45:00|10040|10039.1|10040.1|10039.2|10040.7|10039.8|10039.1|10038.4|248
1661143800000|2022-08-22 04:50:00|10040|10039.1|10036.7|10035.8|10040.7|10039.9|10036.7|10035.8|309
1661144100000|2022-08-22 04:55:00|10036.8|10035.9|10038.5|10037.6|10038.8|10037.9|10035.8|10034.9|219
1661144400000|2022-08-22 05:00:00|10038.4|10037.5|10037.9|10037|10039.6|10038.8|10037.6|10036.9|291
1661144700000|2022-08-22 05:05:00|10037.8|10036.9|10036.3|10035.4|10037.8|10037|10035.7|10034.8|258
1661145000000|2022-08-22 05:10:00|10036.5|10035.6|10035.6|10034.7|10037.3|10036.5|10035.1|10034.2|217
1661145300000|2022-08-22 05:15:00|10035.7|10034.8|10038.3|10037.4|10038.8|10038.2|10035.6|10034.7|317
1661145600000|2022-08-22 05:20:00|10038.6|10037.7|10037.1|10036.2|10039.4|10038.4|10036.7|10035.9|356
1661145900000|2022-08-22 05:25:00|10037.2|10036.3|10037.1|10036.2|10037.3|10036.4|10035.9|10035|326
1661146200000|2022-08-22 05:30:00|10037|10036.1|10036.7|10036.1|10039.3|10038.6|10036.7|10035.9|267
1661146500000|2022-08-22 05:35:00|10036.8|10036.2|10037.7|10036.8|10038.2|10037.5|10036.6|10035.7|259
1661146800000|2022-08-22 05:40:00|10037.6|10036.7|10039|10038.1|10039.9|10039.2|10037.2|10036.3|320
1661147100000|2022-08-22 05:45:00|10038.9|10038|10038.9|10038.3|10040.1|10039.2|10038.5|10037.7|243
1661147400000|2022-08-22 05:50:00|10039|10038.1|10037|10036.1|10039.3|10038.4|10036|10035.2|300
1661147700000|2022-08-22 05:55:00|10036.9|10036|10032.8|10031.9|10037.2|10036.3|10032.8|10031.9|306
1661148000000|2022-08-22 06:00:00|10032.7|10031.8|10029.1|10028.2|10033.8|10033.1|10028.4|10027.6|690
1661148300000|2022-08-22 06:05:00|10029.2|10028.5|10028.1|10027.2|10030.1|10029.4|10027.1|10026.5|573
1661148600000|2022-08-22 06:10:00|10028.2|10027.3|10030.6|10029.7|10031.5|10030.9|10027.5|10026.8|560
1661148900000|2022-08-22 06:15:00|10030.5|10029.6|10031.9|10031.3|10032.9|10032|10028.5|10027.6|507
1661149200000|2022-08-22 06:20:00|10031.8|10031.2|10031.8|10030.9|10033.9|10033.2|10031.1|10030.3|575
1661149500000|2022-08-22 06:25:00|10031.7|10030.8|10031.6|10031|10033.7|10032.8|10030.4|10029.7|478
1661149800000|2022-08-22 06:30:00|10031.5|10030.9|10026.3|10025.4|10031.7|10031|10024.8|10024.1|685
1661150100000|2022-08-22 06:35:00|10026.2|10025.3|10026.3|10025.4|10029.2|10028.3|10025.1|10024.2|721
1661150400000|2022-08-22 06:40:00|10026.2|10025.3|10024|10023.1|10029.1|10028.2|10023.1|10022.3|612
1661150700000|2022-08-22 06:45:00|10024.1|10023.2|10024.6|10023.7|10027.1|10026.2|10022.8|10021.9|867
1661151000000|2022-08-22 06:50:00|10024.5|10023.6|10027.3|10026.4|10029.8|10029.1|10024.2|10023.4|735
1661151300000|2022-08-22 06:55:00|10027.2|10026.3|10023|10022.1|10030|10029.1|10022.3|10021.7|722
1661151600000|2022-08-22 07:00:00|10022.6|10022|10016.7|10015.8|10027.9|10027.1|10016.6|10015.7|1101
1661151900000|2022-08-22 07:05:00|10016.8|10015.9|10020.9|10020.3|10021.5|10020.9|10016.2|10015.4|781
1661152200000|2022-08-22 07:10:00|10021.2|10020.4|10023.1|10022.2|10023.4|10022.5|10019.3|10018.7|740
1661152500000|2022-08-22 07:15:00|10023.2|10022.3|10018.7|10017.8|10023.8|10022.9|10018|10017.4|711
1661152800000|2022-08-22 07:20:00|10018.5|10017.9|10017.7|10016.8|10020.8|10019.9|10012.8|10011.9|679
1661153100000|2022-08-22 07:25:00|10017.6|10016.7|10015.6|10014.7|10019.1|10018.2|10014.7|10013.8|765
1661153400000|2022-08-22 07:30:00|10015.9|10015|10014.2|10013.3|10016.5|10015.8|10013|10012.1|705
1661153700000|2022-08-22 07:35:00|10014.1|10013.2|10012.6|10012|10015.3|10014.5|10011.3|10010.7|550
1661154000000|2022-08-22 07:40:00|10012.9|10012.3|10008.8|10007.9|10014|10013.4|10008.7|10007.8|629
1661154300000|2022-08-22 07:45:00|10009|10008.1|10004|10003.1|10009.7|10008.8|10003.5|10002.9|725
1661154600000|2022-08-22 07:50:00|10003.9|10003|10001.2|10000.3|10005.7|10004.8|10000|9999.2|792
1661154900000|2022-08-22 07:55:00|10001.3|10000.4|10004.4|10003.5|10007.4|10006.5|10000.4|9999.5|795
1661155200000|2022-08-22 08:00:00|10004.5|10003.6|10002|10001.4|10005.1|10004.2|9994.4|9993.7|1042
1661155500000|2022-08-22 08:05:00|10001.8|10001.2|9997.3|9996.4|10005.2|10004.5|9997.2|9996.3|951
1661155800000|2022-08-22 08:10:00|9997.2|9996.3|10003.8|10002.9|10005.1|10004.2|9995|9994.2|854
1661156100000|2022-08-22 08:15:00|10003.7|10002.8|10000.7|9999.8|10004.3|10003.5|9997.4|9996.5|787
1661156400000|2022-08-22 08:20:00|10000.6|9999.7|9998.3|9997.4|10004.8|10003.9|9996.6|9996|717
1661156700000|2022-08-22 08:25:00|9998.2|9997.3|10003.4|10002.5|10003.8|10002.9|9989.5|9988.6|941
1661157000000|2022-08-22 08:30:00|10003.3|10002.4|10004.2|10003.3|10009.5|10008.8|10002|10001.3|984
1661157300000|2022-08-22 08:35:00|10004.1|10003.2|10008.8|10008.2|10009|10008.3|10003.5|10002.6|794
1661157600000|2022-08-22 08:40:00|10008.9|10008.3|10010.2|10009.3|10011.4|10010.5|10003.8|10003|854
1661157900000|2022-08-22 08:45:00|10010.3|10009.4|10009|10008.1|10016|10015.1|10008.7|10008|750
1661158200000|2022-08-22 08:50:00|10008.9|10008.3|10014.6|10014|10015|10014.1|10006.7|10005.9|747
1661158500000|2022-08-22 08:55:00|10014.4|10013.8|10014.3|10013.4|10018.8|10018.1|10013.7|10013.1|918
1661158800000|2022-08-22 09:00:00|10014.4|10013.5|10011.2|10010.3|10015.6|10014.9|10010.6|10010|779
1661159100000|2022-08-22 09:05:00|10010.8|10010.2|10010.3|10009.7|10014|10013.4|10007.7|10006.8|748
1661159400000|2022-08-22 09:10:00|10010.2|10009.6|10010.8|10009.9|10013.6|10012.7|10009.1|10008.3|675
1661159700000|2022-08-22 09:15:00|10010.7|10009.8|10011.2|10010.3|10014.2|10013.3|10009.8|10009|590
1661160000000|2022-08-22 09:20:00|10011|10010.1|10012.9|10012|10013.8|10012.9|10009.7|10008.9|568
1661160300000|2022-08-22 09:25:00|10012.8|10011.9|10008.1|10007.2|10012.9|10012|10007.5|10006.7|540
1661160600000|2022-08-22 09:30:00|10008.2|10007.3|10005.1|10004.5|10010|10009.1|10003.6|10002.9|659
1661160900000|2022-08-22 09:35:00|10005|10004.4|10004.6|10003.7|10005.1|10004.5|9999.6|9999|536
1661161200000|2022-08-22 09:40:00|10004.7|10003.8|10006.5|10005.9|10008.1|10007.2|10003.2|10002.6|677
1661161500000|2022-08-22 09:45:00|10006.6|10005.7|10010.3|10009.4|10010.9|10010|10005.1|10004.4|511
1661161800000|2022-08-22 09:50:00|10010.4|10009.5|10014.5|10013.6|10014.6|10013.7|10009.8|10008.9|571
1661162100000|2022-08-22 09:55:00|10014.6|10013.7|10014.8|10013.9|10016.2|10015.6|10014.3|10013.6|523
1661162400000|2022-08-22 10:00:00|10014.7|10013.8|10006.8|10005.9|10014.8|10014.2|10006.4|10005.5|517
1661162700000|2022-08-22 10:05:00|10006.9|10006|10007.9|10007.3|10008.8|10008.1|10005.6|10005|559
1661163000000|2022-08-22 10:10:00|10008|10007.1|10012|10011.1|10018.8|10018|10007.5|10006.8|892
1661163300000|2022-08-22 10:15:00|10011.8|10010.9|10013.6|10012.7|10016|10015.2|10011.2|10010.5|722
1661163600000|2022-08-22 10:20:00|10013.5|10012.6|10011.6|10010.7|10015|10014.1|10008.5|10007.7|724
1661163900000|2022-08-22 10:25:00|10011.5|10010.6|10013.9|10013|10014.3|10013.6|10008.4|10007.7|533
1661164200000|2022-08-22 10:30:00|10013.8|10012.9|10007.2|10006.3|10014.2|10013.6|10006.2|10005.6|529
1661164500000|2022-08-22 10:35:00|10007.1|10006.5|10005.8|10004.9|10007.9|10007.3|10004.3|10003.6|431
1661164800000|2022-08-22 10:40:00|10006|10005.2|10005.4|10004.5|10009.3|10008.6|10004.8|10003.9|470
1661165100000|2022-08-22 10:45:00|10005.3|10004.4|10006.9|10006|10007.6|10007|10004.2|10003.5|465
1661165400000|2022-08-22 10:50:00|10007.2|10006.3|10007.7|10006.8|10008.8|10007.9|10005.1|10004.3|472
1661165700000|2022-08-22 10:55:00|10007.8|10006.9|10010.3|10009.7|10012.3|10011.6|10007.8|10006.9|619
1661166000000|2022-08-22 11:00:00|10010.2|10009.6|10013.3|10012.7|10013.8|10013.2|10010|10009.2|657
1661166300000|2022-08-22 11:05:00|10013.4|10012.5|10011.5|10010.6|10014.5|10013.9|10010.7|10009.9|538
1661166600000|2022-08-22 11:10:00|10011.4|10010.5|10008.8|10007.9|10011.7|10010.8|10006.9|10006.1|505
1661166900000|2022-08-22 11:15:00|10008.7|10007.8|10006.1|10005.2|10008.8|10008|10004.6|10003.9|476
1661167200000|2022-08-22 11:20:00|10006|10005.1|10003.1|10002.2|10006.2|10005.5|10002|10001.3|519
1661167500000|2022-08-22 11:25:00|10003|10002.1|10000.6|10000|10003.8|10002.9|9998.6|9997.9|611
1661167800000|2022-08-22 11:30:00|10000.7|9999.8|9999|9998.4|10004|10003.4|9998.9|9998.2|519
1661168100000|2022-08-22 11:35:00|9998.6|9998|9999.3|9998.4|10000.9|10000|9996.6|9996|509
1661168400000|2022-08-22 11:40:00|9999.4|9998.5|10003.5|10002.9|10004.3|10003.7|9997|9996.4|637
1661168700000|2022-08-22 11:45:00|10003.6|10003|9998.8|9998.2|10004.7|10003.9|9998.7|9997.8|640
1661169000000|2022-08-22 11:50:00|9999|9998.1|9999.4|9998.8|10001|10000.3|9995.8|9995.1|732
1661169300000|2022-08-22 11:55:00|9999.5|9998.9|10001.2|10000.6|10003.1|10002.3|9996.9|9996.2|799
1661169600000|2022-08-22 12:00:00|10001.3|10000.4|9999.7|9998.8|10002.7|10001.8|9998.1|9997.5|786
1661169900000|2022-08-22 12:05:00|9999.6|9998.7|10001.1|10000.5|10003.2|10002.4|9997.3|9996.4|807
1661170200000|2022-08-22 12:10:00|10001|10000.1|10001.1|10000.2|10004.2|10003.3|9999.7|9998.9|695
1661170500000|2022-08-22 12:15:00|10001|10000.1|10000.5|9999.6|10002.2|10001.5|9995.8|9995|722
1661170800000|2022-08-22 12:20:00|10000.6|9999.9|10002.7|10001.8|10005.3|10004.7|9999.5|9998.9|805
1661171100000|2022-08-22 12:25:00|10002.4|10001.7|10005.2|10004.6|10006.5|10005.8|10002.2|10001.6|673
1661171400000|2022-08-22 12:30:00|10005.3|10004.7|10002.5|10001.9|10005.3|10004.7|10002.1|10001.3|568
1661171700000|2022-08-22 12:35:00|10002.3|10001.7|10000.8|9999.9|10003.5|10002.9|10000|9999.4|642
1661172000000|2022-08-22 12:40:00|10000.7|9999.8|9999.6|9998.7|10001.1|10000.5|9996.5|9995.8|684
1661172300000|2022-08-22 12:45:00|9999.1|9998.5|9997.7|9996.8|10000.1|9999.5|9995.9|9995.3|670
1661172600000|2022-08-22 12:50:00|9997.4|9996.6|10002|10001.4|10002.1|10001.5|9996.2|9995.6|632
1661172900000|2022-08-22 12:55:00|10001.9|10001.3|10006.7|10005.8|10009.2|10008.6|10001.9|10001.3|816
1661173200000|2022-08-22 13:00:00|10006.8|10005.9|10004|10003.4|10008|10007.3|10001|10000.3|853
1661173500000|2022-08-22 13:05:00|10003.9|10003.3|9999.5|9998.9|10005.1|10004.5|9999.2|9998.6|526
1661173800000|2022-08-22 13:10:00|9999.4|9998.8|10003|10002.4|10003.8|10003.1|9999.4|9998.8|656
1661174100000|2022-08-22 13:15:00|10003.1|10002.5|10000|9999.4|10005.3|10004.7|9999.5|9998.8|606
1661174400000|2022-08-22 13:20:00|10000.1|9999.5|10004.3|10003.7|10005.4|10004.6|9999.6|9998.9|668
1661174700000|2022-08-22 13:25:00|10004.4|10003.4|10004.1|10003.2|10007.5|10006.9|10002.5|10001.9|670
1661175000000|2022-08-22 13:30:00|10004|10003.1|10000.6|10000|10005.1|10004.4|9999.6|9999|828
1661175300000|2022-08-22 13:35:00|10000.5|9999.9|9997.2|9996.6|10001.5|10000.9|9995.9|9995.2|917
1661175600000|2022-08-22 13:40:00|9997.1|9996.5|9992.7|9991.8|9998.3|9997.7|9991.4|9990.8|869
1661175900000|2022-08-22 13:45:00|9992.8|9991.9|9984.7|9983.8|9995.6|9994.9|9984.1|9983.2|836
1661176200000|2022-08-22 13:50:00|9984.5|9983.9|9976.8|9975.9|9984.7|9984|9975.1|9974.5|1105
1661176500000|2022-08-22 13:55:00|9976.9|9976|9969.9|9969.3|9977.3|9976.6|9969.8|9969.2|963
1661176800000|2022-08-22 14:00:00|9969.8|9969.2|9973.3|9972.4|9975.4|9974.7|9967.8|9967.2|963
1661177100000|2022-08-22 14:05:00|9973.2|9972.6|9969|9968.4|9975.1|9974.2|9968.9|9968.3|909
1661177400000|2022-08-22 14:10:00|9968.9|9968.3|9976|9975.1|9976.4|9975.6|9967.7|9967.1|844
1661177700000|2022-08-22 14:15:00|9975.9|9975|9971.2|9970.6|9976.4|9975.6|9967.9|9967.3|845
1661178000000|2022-08-22 14:20:00|9971.1|9970.5|9969.9|9969|9972.5|9971.7|9964.9|9964|889
1661178300000|2022-08-22 14:25:00|9970.1|9969.2|9969.8|9968.9|9972.1|9971.2|9966.8|9966|920
1661178600000|2022-08-22 14:30:00|9969.7|9968.8|9974.6|9973.7|9977.7|9977|9968.6|9967.7|922
1661178900000|2022-08-22 14:35:00|9974.7|9973.8|9971.4|9970.8|9975.5|9974.7|9968.5|9967.6|825
1661179200000|2022-08-22 14:40:00|9971.7|9970.9|9966|9965.1|9977.6|9976.6|9965.3|9964.7|952
1661179500000|2022-08-22 14:45:00|9965.9|9965|9963.1|9962.2|9970.2|9969.3|9961.7|9961.1|890
1661179800000|2022-08-22 14:50:00|9963|9962.4|9965.8|9964.9|9966.1|9965.4|9960.6|9959.7|933
1661180100000|2022-08-22 14:55:00|9965.7|9964.8|9967.3|9966.4|9970.4|9969.6|9963|9962.4|1029
1661180400000|2022-08-22 15:00:00|9967.4|9966.5|9965|9964.1|9968.3|9967.4|9963.5|9962.6|870
1661180700000|2022-08-22 15:05:00|9965.2|9964.3|9959.6|9958.7|9965.3|9964.4|9958.5|9957.7|650
1661181000000|2022-08-22 15:10:00|9959.5|9958.9|9958.3|9957.7|9961.3|9960.7|9955.8|9955.2|622
1661181300000|2022-08-22 15:15:00|9958.2|9957.6|9953.2|9952.6|9958.8|9957.9|9953.2|9952.4|656
1661181600000|2022-08-22 15:20:00|9953.3|9952.3|9952.7|9951.8|9955.9|9955.1|9951.4|9950.6|750
1661181900000|2022-08-22 15:25:00|9952.8|9951.9|9935.1|9934.2|9952.9|9952.1|9933.8|9932.9|1183
1661182200000|2022-08-22 15:30:00|9935.2|9934.3|9942.6|9941.7|9946.2|9945.3|9934.2|9933.6|1093
1661182500000|2022-08-22 15:35:00|9942.4|9941.5|9934.9|9934|9942.8|9941.9|9934.7|9933.8|840
1661182800000|2022-08-22 15:40:00|9935|9934.1|9939.4|9938.8|9940.1|9939.4|9934.1|9933.2|843
1661183100000|2022-08-22 15:45:00|9939.5|9938.9|9932.4|9931.8|9939.7|9938.9|9928|9927.3|680
1661183400000|2022-08-22 15:50:00|9932.5|9931.9|9935.3|9934.4|9936.3|9935.6|9931.8|9931|623
1661183700000|2022-08-22 15:55:00|9935.4|9934.5|9935.2|9934.3|9940.9|9940|9934.1|9933.3|845
1661184000000|2022-08-22 16:00:00|9935|9934.4|9935.8|9934.9|9939.6|9938.7|9931.3|9930.4|926
1661184300000|2022-08-22 16:05:00|9935.5|9934.6|9937.4|9936.8|9938.3|9937.6|9933.8|9932.8|701
1661184600000|2022-08-22 16:10:00|9937.5|9936.9|9938|9937.1|9938.8|9938.1|9935.8|9935|521
1661184900000|2022-08-22 16:15:00|9937.9|9937|9938.1|9937.2|9939.7|9938.9|9936.1|9935.3|676
1661185200000|2022-08-22 16:20:00|9938.2|9937.3|9942.9|9942|9943.7|9942.8|9938|9937.1|682
1661185500000|2022-08-22 16:25:00|9943|9942.1|9945.2|9944.3|9947.7|9946.8|9942.9|9942|743
1661185800000|2022-08-22 16:30:00|9945.1|9944.2|9946.1|9945.2|9946.3|9945.6|9943|9942.1|542
1661186100000|2022-08-22 16:35:00|9946|9945.1|9948.9|9948|9949.9|9949|9945.7|9944.8|459
1661186400000|2022-08-22 16:40:00|9948.8|9947.9|9942.8|9942.2|9949|9948.1|9941.9|9941|498
1661186700000|2022-08-22 16:45:00|9943|9942.1|9938|9937.1|9943.5|9942.6|9937.6|9936.7|475
1661187000000|2022-08-22 16:50:00|9937.9|9937|9937.1|9936.5|9939.8|9939|9936.9|9936.1|372
1661187300000|2022-08-22 16:55:00|9937.2|9936.6|9932.4|9931.5|9937.3|9936.7|9930.5|9929.8|541
1661187600000|2022-08-22 17:00:00|9932.3|9931.7|9933.5|9932.6|9935.4|9934.7|9932.2|9931.4|537
1661187900000|2022-08-22 17:05:00|9933.4|9932.5|9930.4|9929.5|9935.1|9934.5|9929.6|9929|502
1661188200000|2022-08-22 17:10:00|9930.3|9929.4|9931.5|9930.9|9931.7|9931|9927.4|9926.7|475
1661188500000|2022-08-22 17:15:00|9931.6|9931|9929.9|9929|9932.6|9931.9|9929.6|9928.7|406
1661188800000|2022-08-22 17:20:00|9929.8|9928.9|9927.2|9926.3|9930.3|9929.4|9926.7|9925.8|350
1661189100000|2022-08-22 17:25:00|9927.3|9926.4|9933.6|9932.7|9933.8|9932.9|9927.2|9926.3|358
1661189400000|2022-08-22 17:30:00|9933.5|9932.6|9931|9930.1|9933.7|9932.8|9929.3|9928.4|464
1661189700000|2022-08-22 17:35:00|9930.6|9930|9934.1|9933.2|9934.9|9934|9930.4|9929.7|287
1661190000000|2022-08-22 17:40:00|9934|9933.1|9937.7|9936.8|9937.9|9937|9933.5|9932.6|332
1661190300000|2022-08-22 17:45:00|9937.6|9936.7|9937.6|9936.7|9938.3|9937.4|9935.9|9935.2|403
1661190600000|2022-08-22 17:50:00|9937.7|9936.8|9934.4|9933.8|9937.8|9936.9|9934.3|9933.7|399
1661190900000|2022-08-22 17:55:00|9934.2|9933.6|9927.9|9927|9935|9934.2|9927.4|9926.5|397
1661191200000|2022-08-22 18:00:00|9928|9927.1|9931.7|9930.8|9931.8|9930.9|9927.3|9926.4|383
1661191500000|2022-08-22 18:05:00|9931.6|9930.7|9932.4|9931.5|9933.7|9933|9931.2|9930.3|303
1661191800000|2022-08-22 18:10:00|9932.1|9931.2|9933.1|9932.2|9933.7|9932.9|9931|9930.1|292
1661192100000|2022-08-22 18:15:00|9933.2|9932.3|9936|9935.1|9936.4|9935.6|9931.4|9930.6|354
1661192400000|2022-08-22 18:20:00|9936.1|9935.2|9933|9932.1|9937.2|9936.4|9932.6|9931.9|370
1661192700000|2022-08-22 18:25:00|9932.9|9932|9933.3|9932.4|9934.9|9934|9932.3|9931.6|329
1661193000000|2022-08-22 18:30:00|9933.2|9932.3|9935.3|9934.7|9935.3|9934.7|9932|9931.3|302
1661193300000|2022-08-22 18:35:00|9935.1|9934.5|9935.5|9934.6|9936.9|9936.3|9933.4|9932.7|288
1661193600000|2022-08-22 18:40:00|9935.6|9934.7|9934.5|9933.6|9936.2|9935.4|9933.3|9932.5|410
1661193900000|2022-08-22 18:45:00|9934.4|9933.5|9933.7|9932.8|9935.5|9934.8|9933|9932.4|379
1661194200000|2022-08-22 18:50:00|9933.8|9932.9|9935.2|9934.3|9936.5|9935.6|9933.4|9932.7|343
1661194500000|2022-08-22 18:55:00|9935|9934.4|9933.4|9932.8|9936.9|9936.2|9933.3|9932.6|606
1661194800000|2022-08-22 19:00:00|9933.5|9932.9|9938.1|9937.2|9938.2|9937.6|9933.4|9932.8|393
1661195100000|2022-08-22 19:05:00|9938.2|9937.3|9939|9938.1|9940.3|9939.6|9937.6|9936.8|248
1661195400000|2022-08-22 19:10:00|9939.2|9938.3|9941.9|9941.3|9942.2|9941.4|9938.7|9937.9|271
1661195700000|2022-08-22 19:15:00|9942|9941.4|9941.1|9940.5|9943|9942.1|9941|9940.3|328
1661196000000|2022-08-22 19:20:00|9941.2|9940.3|9943.3|9942.7|9944.5|9943.6|9940.7|9939.8|277
1661196300000|2022-08-22 19:25:00|9943.4|9942.5|9945.3|9944.4|9946|9945.4|9943.2|9942.4|338
1661196600000|2022-08-22 19:30:00|9945.2|9944.6|9943.6|9942.7|9946.7|9945.8|9942.8|9941.9|311
1661196900000|2022-08-22 19:35:00|9943.5|9942.6|9942.1|9941.2|9944.7|9943.8|9941.9|9941.1|406
1661197200000|2022-08-22 19:40:00|9942.2|9941.3|9937.9|9937|9942.3|9941.6|9937.6|9936.8|311
1661197500000|2022-08-22 19:45:00|9938|9937.1|9941.2|9940.3|9942.3|9941.5|9937.8|9937|358
1661197800000|2022-08-22 19:50:00|9940.8|9940.2|9940.6|9939.7|9943.7|9942.9|9940.4|9939.7|392
1661198100000|2022-08-22 19:55:00|9940.1|9939.5|9943.2|9942.3|9943.9|9943.2|9940.1|9939.4|375
1661198400000|2022-08-22 20:00:00|9943.7|9942.8|9944.4|9943.5|9945.3|9944.4|9942.3|9941.6|359
1661198700000|2022-08-22 20:05:00|9944.5|9943.6|9944|9943.1|9944.6|9943.8|9942.6|9941.8|162
1661199000000|2022-08-22 20:10:00|9944.1|9943.2|9944.4|9943.8|9945.3|9944.7|9943.5|9942.6|164
1661199300000|2022-08-22 20:15:00|9944.6|9943.7|9944.2|9943.3|9944.8|9943.9|9942.9|9942|129
1661199600000|2022-08-22 20:20:00|9944.3|9943.4|9944.9|9944|9945.1|9944.3|9944.2|9943.3|77
1661199900000|2022-08-22 20:25:00|9945|9944.1|9944|9943.1|9945.8|9945|9943.3|9942.5|134
1661200200000|2022-08-22 20:30:00|9943.8|9943.2|9945.2|9944.3|9946.1|9945.3|9943.8|9942.9|158
1661200500000|2022-08-22 20:35:00|9945.6|9944.7|9945|9944.1|9946.2|9945.3|9944.4|9943.6|137
1661200800000|2022-08-22 20:40:00|9945.1|9944.2|9943.4|9942.5|9945.3|9944.4|9943.1|9942.4|177
1661201100000|2022-08-22 20:45:00|9943.3|9942.4|9943.1|9942.2|9943.6|9942.9|9942|9941.1|146
1661201400000|2022-08-22 20:50:00|9943|9942.1|9941.9|9940.7|9943.1|9942.2|9941.6|9940.2|346
1661201700000|2022-08-22 20:55:00|9941.8|9940.8|9945.6|9939.6|9948.1|9942.8|9941.8|9938.6|766
1661202000000|2022-08-22 21:00:00|9945.7|9939.7|9945.1|9939.1|9946.5|9940.5|9945.1|9939.1|63
1661202300000|2022-08-22 21:05:00|9945.2|9939.2|9945|9940.3|9946.5|9941.7|9944|9938|95
1661202600000|2022-08-22 21:10:00|9943.6|9940.7|9946.1|9940.1|9946.8|9941.3|9943.5|9939.4|134
1661202900000|2022-08-22 21:15:00|9946.4|9940.6|9944|9939.7|9946.5|9941.2|9943.6|9938.6|190
1661203200000|2022-08-22 21:20:00|9944.1|9939.9|9946.5|9941.7|9948.4|9942.4|9943.9|9939.6|165
1661203500000|2022-08-22 21:25:00|9946.6|9941.3|9943.7|9941.5|9947.7|9943.2|9943.6|9940.2|152
1661203800000|2022-08-22 21:30:00|9943.8|9941.9|9945.2|9941.2|9946.1|9942.8|9943.3|9940.1|111
1661204100000|2022-08-22 21:35:00|9945.5|9941.1|9945.3|9941.3|9945.8|9942.9|9943.8|9941.1|110
1661204400000|2022-08-22 21:40:00|9945.4|9941.4|9945.4|9941.2|9945.8|9942.6|9944.6|9940.6|101
1661204700000|2022-08-22 21:45:00|9945.5|9941.5|9945.5|9941.5|9946.6|9944.2|9944.1|9940.3|211
1661205000000|2022-08-22 21:50:00|9945.6|9942.7|9945.4|9942.1|9948.3|9943.9|9944.7|9940.7|205
1661205300000|2022-08-22 21:55:00|9945.5|9941.9|9947.6|9941.6|9947.6|9942.6|9944.1|9939.6|176
1661205600000|2022-08-22 22:00:00|9946.4|9940.4|9943.9|9942.4|9946.4|9942.7|9943.1|9939.4|370
1661205900000|2022-08-22 22:05:00|9944|9942.3|9944.1|9942.8|9944.7|9943.1|9943|9941.4|297
1661206200000|2022-08-22 22:10:00|9944.2|9942.7|9941.2|9939.7|9944.5|9942.8|9940.8|9939.6|445
1661206500000|2022-08-22 22:15:00|9941|9940|9942|9941.1|9942.7|9941.5|9940.7|9939.7|374
1661206800000|2022-08-22 22:20:00|9941.9|9941|9941.4|9940.5|9942.2|9941.2|9940.8|9939.7|280
1661207100000|2022-08-22 22:25:00|9941.5|9940.6|9942.9|9941.8|9943.2|9942|9940.8|9939.7|365
1661207400000|2022-08-22 22:30:00|9942.8|9941.9|9943.4|9942.3|9943.7|9942.5|9942|9941|373
1661207700000|2022-08-22 22:35:00|9943.3|9942.2|9944|9943.1|9944.5|9943.6|9942.4|9941.5|211
1661208000000|2022-08-22 22:40:00|9944.1|9943.2|9945.4|9944.5|9945.7|9944.8|9944|9942.9|149
1661208300000|2022-08-22 22:45:00|9945.7|9944.6|9943.3|9942.4|9945.7|9944.7|9943.1|9942.2|199
1661208600000|2022-08-22 22:50:00|9943.2|9942.3|9944.5|9943.6|9944.9|9944|9943.2|9942.3|225
1661208900000|2022-08-22 22:55:00|9944.6|9943.7|9943.8|9942.9|9944.8|9943.8|9943.7|9942.6|211
1661209200000|2022-08-22 23:00:00|9943.7|9942.8|9943.3|9942.4|9943.9|9942.9|9943.1|9942.2|109
1661209500000|2022-08-22 23:05:00|9943.2|9942.3|9941.3|9940.4|9943.3|9942.4|9941.1|9940.2|184
1661209800000|2022-08-22 23:10:00|9941.4|9940.5|9940|9939.1|9941.5|9940.6|9939.9|9939|181
1661210100000|2022-08-22 23:15:00|9940.1|9939.2|9935.1|9934.2|9940.3|9939.7|9934.9|9934.1|282
1661210400000|2022-08-22 23:20:00|9935.2|9934.3|9934.5|9933.9|9936.6|9935.8|9934|9933.2|193
1661210700000|2022-08-22 23:25:00|9934.7|9933.8|9934.7|9933.8|9936.1|9935.3|9933.6|9932.9|253
1661211000000|2022-08-22 23:30:00|9934.5|9933.9|9934.5|9933.9|9935.3|9934.6|9933.5|9932.6|239
1661211300000|2022-08-22 23:35:00|9934.4|9933.8|9936.6|9935.7|9936.7|9935.9|9934|9933.3|242
1661211600000|2022-08-22 23:40:00|9936.5|9935.9|9938.6|9937.7|9938.6|9937.7|9936.4|9935.7|304
1661211900000|2022-08-22 23:45:00|9938.5|9937.6|9938.5|9937.6|9939|9938.1|9938.1|9937.2|166
1661212200000|2022-08-22 23:50:00|9938.6|9937.7|9939.7|9938.8|9939.8|9938.9|9938.1|9937.3|179
1661212500000|2022-08-22 23:55:00|9939.6|9938.7|9938.8|9937.9|9939.9|9939.2|9938.6|9937.7|184
1661212800000|2022-08-23 00:00:00|9938.7|9937.8|9931.2|9930.3|9939.8|9938.9|9930.6|9929.8|618
1661213100000|2022-08-23 00:05:00|9931.3|9930.4|9935.1|9934.2|9936.1|9935.2|9930.9|9930|512
1661213400000|2022-08-23 00:10:00|9935|9934.1|9934.1|9933.2|9936.5|9935.6|9933.7|9932.8|360
1661213700000|2022-08-23 00:15:00|9934.7|9934.1|9936|9935.1|9936.3|9935.4|9931.9|9931.1|423
1661214000000|2022-08-23 00:20:00|9936.1|9935.2|9939.4|9938.5|9939.8|9938.9|9936|9935.1|349
1661214300000|2022-08-23 00:25:00|9939.5|9938.6|9945.1|9944.2|9945.7|9944.8|9939|9938.1|469
1661214600000|2022-08-23 00:30:00|9944.7|9943.8|9945|9944.1|9946.6|9945.7|9943.1|9942.2|387
1661214900000|2022-08-23 00:35:00|9945.1|9944.2|9947.2|9946.3|9950.7|9949.8|9944.6|9944|852
1661215200000|2022-08-23 00:40:00|9947.3|9946.4|9945.7|9944.8|9947.4|9946.5|9944.6|9943.7|841
1661215500000|2022-08-23 00:45:00|9945.8|9944.9|9943.2|9942.3|9945.9|9945|9942.7|9941.8|514
1661215800000|2022-08-23 00:50:00|9943.4|9942.5|9941.6|9940.7|9944.5|9943.6|9941.6|9940.7|617
1661216100000|2022-08-23 00:55:00|9941.7|9940.8|9940.3|9939.4|9946|9945.2|9940.1|9939.2|520
1661216400000|2022-08-23 01:00:00|9940.5|9939.7|9942.9|9942|9945.2|9944.4|9939.6|9938.8|586
1661216700000|2022-08-23 01:05:00|9942.8|9941.9|9947.5|9946.6|9949.7|9948.8|9942.8|9941.9|505
1661217000000|2022-08-23 01:10:00|9947.4|9946.5|9946.7|9945.8|9947.8|9947.1|9945.3|9944.6|417
1661217300000|2022-08-23 01:15:00|9946.8|9945.9|9944.9|9944.3|9948.3|9947.3|9943.2|9942.4|444
1661217600000|2022-08-23 01:20:00|9944.8|9944.2|9945.6|9944.7|9947.2|9946.5|9944.6|9943.8|430
1661217900000|2022-08-23 01:25:00|9945.4|9944.8|9944.7|9943.8|9946.7|9946|9943.6|9942.8|381
1661218200000|2022-08-23 01:30:00|9944.8|9943.9|9944|9943.1|9945|9944.4|9942.4|9941.8|404
1661218500000|2022-08-23 01:35:00|9943.9|9943|9942.2|9941.3|9944.2|9943.4|9941.4|9940.6|483
1661218800000|2022-08-23 01:40:00|9942.3|9941.4|9939.2|9938.6|9942.9|9942|9938.7|9938.1|472
1661219100000|2022-08-23 01:45:00|9939.3|9938.7|9939.2|9938.6|9941.2|9940.4|9938.2|9937.3|459
1661219400000|2022-08-23 01:50:00|9939.1|9938.5|9938.8|9937.9|9940.1|9939.3|9937.8|9937.2|402
1661219700000|2022-08-23 01:55:00|9939|9938.1|9940.9|9940|9941.3|9940.6|9938.5|9937.8|376
1661220000000|2022-08-23 02:00:00|9940.8|9939.9|9937.6|9936.7|9940.8|9940.1|9937.5|9936.7|403
1661220300000|2022-08-23 02:05:00|9937.7|9936.8|9940.2|9939.3|9940.8|9939.9|9935.9|9935.3|390
1661220600000|2022-08-23 02:10:00|9940.3|9939.4|9941.9|9941|9942.8|9942|9939.5|9938.8|365
1661220900000|2022-08-23 02:15:00|9941.7|9940.8|9939.2|9938.3|9941.8|9941.1|9938.6|9937.9|311
1661221200000|2022-08-23 02:20:00|9939.3|9938.4|9942.4|9941.5|9944.7|9943.8|9939.2|9938.3|417
1661221500000|2022-08-23 02:25:00|9942.6|9941.7|9941.6|9940.7|9942.8|9942.1|9940.7|9939.9|285
1661221800000|2022-08-23 02:30:00|9941.7|9940.8|9940.3|9939.4|9941.7|9941|9939.4|9938.6|375
1661222100000|2022-08-23 02:35:00|9940.2|9939.3|9938.2|9937.3|9941.2|9940.6|9937.8|9936.9|300
1661222400000|2022-08-23 02:40:00|9938.3|9937.4|9938.6|9937.7|9939.4|9938.5|9937.5|9936.6|313
1661222700000|2022-08-23 02:45:00|9938.8|9937.9|9942.1|9941.2|9942.8|9941.9|9938.7|9937.8|362
1661223000000|2022-08-23 02:50:00|9942|9941.1|9943.2|9942.3|9943.8|9943.1|9942|9941.1|379
1661223300000|2022-08-23 02:55:00|9942.9|9941.9|9945.2|9944.6|9945.5|9944.8|9942.5|9941.8|549
1661223600000|2022-08-23 03:00:00|9945.3|9944.7|9943.3|9942.7|9945.8|9945|9942.9|9942.3|326
1661223900000|2022-08-23 03:05:00|9943.5|9942.6|9942.7|9941.8|9944|9943.3|9942.3|9941.5|332
1661224200000|2022-08-23 03:10:00|9942.6|9942|9943.7|9943.1|9944.1|9943.3|9939.9|9939.2|347
1661224500000|2022-08-23 03:15:00|9943.9|9943|9944.1|9943.5|9946.2|9945.4|9943.3|9942.7|390
1661224800000|2022-08-23 03:20:00|9944|9943.4|9946.2|9945.3|9946.5|9945.9|9943.9|9943.2|246
1661225100000|2022-08-23 03:25:00|9946.1|9945.2|9945.4|9944.8|9946.6|9945.9|9945.1|9944.3|393
1661225400000|2022-08-23 03:30:00|9945.3|9944.7|9942.8|9941.9|9945.4|9944.7|9942.1|9941.4|378
1661225700000|2022-08-23 03:35:00|9942.7|9941.8|9945.3|9944.4|9945.4|9944.5|9941.7|9940.9|301
1661226000000|2022-08-23 03:40:00|9945.2|9944.3|9944.1|9943.5|9945.8|9945|9943.8|9942.9|252
1661226300000|2022-08-23 03:45:00|9944.2|9943.3|9944.2|9943.6|9945|9944.1|9943.6|9942.8|222
1661226600000|2022-08-23 03:50:00|9944.1|9943.5|9942.9|9942|9944.7|9943.9|9942.1|9941.3|235
1661226900000|2022-08-23 03:55:00|9943.1|9942.2|9942.4|9941.8|9944|9943.1|9942.2|9941.5|248
1661227200000|2022-08-23 04:00:00|9942.3|9941.7|9943.3|9942.4|9943.5|9942.6|9941.7|9940.8|331
1661227500000|2022-08-23 04:05:00|9943.4|9942.5|9941.8|9940.9|9943.4|9942.5|9941.2|9940.3|231
1661227800000|2022-08-23 04:10:00|9941.7|9940.8|9940.2|9939.3|9942|9941.1|9940.1|9939.3|240
1661228100000|2022-08-23 04:15:00|9940.6|9939.7|9939.9|9939.3|9941.2|9940.3|9939.5|9938.8|221
1661228400000|2022-08-23 04:20:00|9940.1|9939.5|9941.2|9940.3|9941.6|9940.7|9939.9|9939.2|172
1661228700000|2022-08-23 04:25:00|9941.3|9940.4|9940.8|9939.9|9941.9|9941|9939.8|9939.1|181
1661229000000|2022-08-23 04:30:00|9940.7|9939.8|9941.9|9941|9942|9941.1|9940.1|9939.3|202
1661229300000|2022-08-23 04:35:00|9942|9941.1|9942.3|9941.4|9943.1|9942.3|9941.5|9940.8|181
1661229600000|2022-08-23 04:40:00|9942.5|9941.6|9942.8|9941.9|9942.9|9942.1|9942|9941.2|143
1661229900000|2022-08-23 04:45:00|9942.6|9942|9939.2|9938.6|9942.9|9942.2|9939.1|9938.3|189
1661230200000|2022-08-23 04:50:00|9939.4|9938.5|9936.7|9935.8|9939.7|9938.9|9936|9935.1|265
1661230500000|2022-08-23 04:55:00|9936.8|9935.9|9935.2|9934.3|9936.8|9936.1|9934.9|9934.1|271
1661230800000|2022-08-23 05:00:00|9935.1|9934.2|9936.3|9935.4|9937.1|9936.2|9935|9934.1|314
1661231100000|2022-08-23 05:05:00|9936.5|9935.6|9935.2|9934.3|9936.8|9936.2|9934.1|9933.3|227
1661231400000|2022-08-23 05:10:00|9935.4|9934.5|9932.1|9931.2|9936.4|9935.6|9931.5|9930.7|458
1661231700000|2022-08-23 05:15:00|9932|9931.1|9931.2|9930.3|9932|9931.1|9930.1|9929.2|307
1661232000000|2022-08-23 05:20:00|9931|9930.4|9920.1|9919.5|9931.4|9930.7|9915.6|9914.7|729
1661232300000|2022-08-23 05:25:00|9920.2|9919.3|9923.2|9922.3|9924.2|9923.3|9919.7|9918.8|526
1661232600000|2022-08-23 05:30:00|9923.3|9922.4|9922.6|9922|9924.2|9923.5|9919.3|9918.6|511
1661232900000|2022-08-23 05:35:00|9922.5|9921.9|9918.1|9917.2|9923.8|9922.9|9917|9916.2|449
1661233200000|2022-08-23 05:40:00|9918|9917.1|9921.9|9921|9923|9922.4|9918|9917.1|431
1661233500000|2022-08-23 05:45:00|9921.8|9920.9|9920.9|9920|9922.9|9922|9920.2|9919.3|336
1661233800000|2022-08-23 05:50:00|9920.8|9919.9|9917.2|9916.6|9923|9922.1|9916.6|9915.7|534
1661234100000|2022-08-23 05:55:00|9917.3|9916.4|9920.1|9919.2|9922.6|9921.7|9917|9916.2|530
1661234400000|2022-08-23 06:00:00|9920.2|9919.3|9921.2|9920.3|9922.2|9921.5|9915.9|9915.1|876
1661234700000|2022-08-23 06:05:00|9921.1|9920.2|9922.2|9921.3|9922.9|9922|9919|9918.1|824
1661235000000|2022-08-23 06:10:00|9922.3|9921.4|9917.2|9916.3|9923.3|9922.5|9916.8|9916.1|749
1661235300000|2022-08-23 06:15:00|9917.1|9916.2|9918.2|9917.3|9919.9|9919|9913.4|9912.5|775
1661235600000|2022-08-23 06:20:00|9918.7|9917.8|9917|9916.4|9920.1|9919.2|9916.5|9915.4|776
1661235900000|2022-08-23 06:25:00|9917.1|9916.2|9914.7|9913.8|9917.4|9916.5|9909.4|9908.5|777
1661236200000|2022-08-23 06:30:00|9914.8|9913.9|9908.2|9907.6|9916.2|9915.3|9908|9907.1|624
1661236500000|2022-08-23 06:35:00|9908.1|9907.5|9904.1|9903.2|9908.6|9907.7|9902.6|9901.7|634
1661236800000|2022-08-23 06:40:00|9904.2|9903.3|9908.3|9907.4|9908.3|9907.4|9904|9903.1|601
1661237100000|2022-08-23 06:45:00|9908.2|9907.3|9911.1|9910.5|9913|9912.1|9907.5|9906.6|681
1661237400000|2022-08-23 06:50:00|9911.2|9910.6|9906.6|9905.7|9913.2|9912.6|9906.5|9905.7|607
1661237700000|2022-08-23 06:55:00|9906.5|9905.6|9906.6|9905.7|9907.7|9906.9|9904|9903.3|709
1661238000000|2022-08-23 07:00:00|9906.7|9905.8|9910.4|9909.5|9910.9|9910.2|9905.2|9904.4|886
1661238300000|2022-08-23 07:05:00|9910.7|9909.8|9910.5|9909.9|9915.1|9914.4|9905.7|9904.8|906
1661238600000|2022-08-23 07:10:00|9910.6|9909.7|9907.7|9906.8|9916.8|9915.9|9907.1|9906.2|1113
1661238900000|2022-08-23 07:15:00|9907.5|9906|9909.8|9908.9|9914.8|9913.9|9901.2|9899.6|1389
1661239200000|2022-08-23 07:20:00|9909.7|9908.8|9915.6|9914.7|9921.6|9920.7|9908.9|9908|1025
1661239500000|2022-08-23 07:25:00|9915.8|9914.9|9909.6|9904.9|9916.8|9916|9905.8|9903.6|1120
1661239800000|2022-08-23 07:30:00|9910.2|9905|9921.8|9920.9|9934.7|9932.2|9910.2|9905|1636
1661240100000|2022-08-23 07:35:00|9921.6|9920.7|9932.9|9932|9933|9932.1|9920.1|9919.2|1040
1661240400000|2022-08-23 07:40:00|9932.7|9931.8|9943.7|9942.8|9950.3|9949.4|9931.2|9930.4|1434
1661240700000|2022-08-23 07:45:00|9943.6|9942.7|9938.4|9937.5|9943.7|9942.8|9938|9937.1|859
1661241000000|2022-08-23 07:50:00|9938.5|9937.6|9933.7|9932.8|9942.2|9941.3|9932|9931.1|790
1661241300000|2022-08-23 07:55:00|9933.8|9932.9|9934.4|9932.6|9938.4|9937.8|9932.3|9931.4|713
1661241600000|2022-08-23 08:00:00|9934.5|9933|9928.4|9927.5|9939.9|9939|9928.2|9927.4|1043
1661241900000|2022-08-23 08:05:00|9928|9927.1|9929.6|9928.7|9931.9|9931|9925.7|9924.8|776
1661242200000|2022-08-23 08:10:00|9929.8|9928.9|9929.7|9928.8|9943.3|9942.4|9929.1|9928.2|1065
1661242500000|2022-08-23 08:15:00|9929.8|9928.9|9934.5|9933.6|9935.8|9934.9|9927.9|9927.1|668
1661242800000|2022-08-23 08:20:00|9934.7|9933.8|9934.7|9933.8|9936.3|9935.4|9928.8|9927.9|629
1661243100000|2022-08-23 08:25:00|9934.9|9934|9928.7|9927.8|9936.4|9935.5|9928|9927.1|669
1661243400000|2022-08-23 08:30:00|9928.8|9927.9|9938.8|9938.2|9940.3|9939.5|9927.2|9926.3|1037
1661243700000|2022-08-23 08:35:00|9939|9938.1|9938.2|9937.3|9940.4|9939.5|9933.1|9932.2|763
1661244000000|2022-08-23 08:40:00|9938|9937.1|9939.1|9938.5|9942.2|9941.6|9938|9937.1|846
1661244300000|2022-08-23 08:45:00|9939.2|9938.3|9931.7|9931.1|9940.3|9939.4|9931.3|9930.5|748
1661244600000|2022-08-23 08:50:00|9931.6|9931|9930.2|9929.3|9936.3|9935.7|9927.5|9926.8|825
1661244900000|2022-08-23 08:55:00|9929.9|9929.2|9932.7|9931.8|9933.8|9933|9928|9927.2|771
1661245200000|2022-08-23 09:00:00|9932.6|9931.7|9934.3|9933.4|9935.3|9934.6|9924.5|9923.6|921
1661245500000|2022-08-23 09:05:00|9934.2|9933.3|9939.7|9938.8|9940.8|9940.2|9934|9933.1|801
1661245800000|2022-08-23 09:10:00|9939.5|9938.6|9936.6|9936|9940.2|9939.3|9935.2|9934.3|635
1661246100000|2022-08-23 09:15:00|9936.7|9936.1|9929.9|9929|9937.3|9936.7|9929.1|9928.2|724
1661246400000|2022-08-23 09:20:00|9930|9929.1|9931.4|9930.5|9936.8|9935.9|9929.6|9928.9|816
1661246700000|2022-08-23 09:25:00|9931.3|9930.4|9924.3|9923.4|9932.2|9931.4|9922.5|9921.6|663
1661247000000|2022-08-23 09:30:00|9924.2|9923.6|9922.1|9921.2|9925.3|9924.6|9921.1|9920.3|613
1661247300000|2022-08-23 09:35:00|9922.2|9921.3|9922.1|9921.2|9924.2|9923.6|9919.4|9918.8|563
1661247600000|2022-08-23 09:40:00|9921.9|9921.3|9920.6|9919.7|9923.7|9922.9|9915.5|9914.7|605
1661247900000|2022-08-23 09:45:00|9920.9|9920|9924.7|9923.8|9925.3|9924.4|9919.4|9918.5|669
1661248200000|2022-08-23 09:50:00|9924.6|9923.7|9925.6|9924.7|9925.6|9924.7|9921.5|9920.6|524
1661248500000|2022-08-23 09:55:00|9925.5|9924.6|9930.4|9929.5|9931.8|9930.9|9924.4|9923.8|635
1661248800000|2022-08-23 10:00:00|9930.3|9929.4|9929.7|9928.8|9933.2|9932.5|9927.7|9926.8|572
1661249100000|2022-08-23 10:05:00|9929.6|9928.7|9925|9924.4|9930.7|9929.8|9925|9924.4|453
1661249400000|2022-08-23 10:10:00|9925.4|9924.5|9920.7|9919.8|9926.4|9925.8|9919.7|9918.8|613
1661249700000|2022-08-23 10:15:00|9920.8|9919.9|9914.5|9913.9|9920.8|9919.9|9914.3|9913.7|681
1661250000000|2022-08-23 10:20:00|9914.7|9914.1|9916.5|9915.9|9917.1|9916.5|9913.3|9912.4|597
1661250300000|2022-08-23 10:25:00|9916.4|9915.8|9921.4|9920.5|9921.4|9920.5|9915.6|9914.8|690
1661250600000|2022-08-23 10:30:00|9921.3|9920.4|9925.1|9924.2|9925.9|9925.3|9919.8|9919.2|611
1661250900000|2022-08-23 10:35:00|9924.9|9924|9921.2|9920.3|9926.2|9925.4|9920.8|9919.9|448
1661251200000|2022-08-23 10:40:00|9921.7|9920.8|9926.7|9925.8|9927.5|9926.9|9920.5|9919.8|593
1661251500000|2022-08-23 10:45:00|9926.9|9926|9928.3|9927.4|9930.7|9930|9925|9924.2|540
1661251800000|2022-08-23 10:50:00|9928.2|9927.3|9923|9922.4|9930.3|9929.4|9923|9922.4|566
1661252100000|2022-08-23 10:55:00|9923.1|9922.2|9924.6|9923.7|9926.2|9925.5|9921.5|9920.8|687
1661252400000|2022-08-23 11:00:00|9924.7|9923.8|9923|9922.4|9928.2|9927.3|9921.4|9920.7|575
1661252700000|2022-08-23 11:05:00|9922.5|9921.9|9924.2|9923.3|9924.3|9923.5|9921.5|9920.7|519
1661253000000|2022-08-23 11:10:00|9924.3|9923.4|9927|9926.4|9928.3|9927.4|9923.1|9922.2|524
1661253300000|2022-08-23 11:15:00|9927.1|9926.2|9926.5|9925.6|9929.5|9928.8|9924.8|9924.2|585
1661253600000|2022-08-23 11:20:00|9926.6|9925.7|9929.6|9929|9930.2|9929.5|9926.3|9925.6|549
1661253900000|2022-08-23 11:25:00|9929.7|9928.7|9926.8|9925.9|9929.8|9928.9|9925.3|9924.4|433
1661254200000|2022-08-23 11:30:00|9926.9|9926|9922.8|9921.9|9927.3|9926.6|9921.8|9920.9|454
1661254500000|2022-08-23 11:35:00|9922.6|9922|9924.3|9923.7|9925.5|9924.9|9922|9921.1|413
1661254800000|2022-08-23 11:40:00|9924.4|9923.5|9926.2|9925.3|9926.3|9925.5|9921.4|9920.5|486
1661255100000|2022-08-23 11:45:00|9926.1|9925.5|9926.2|9925.3|9929.7|9928.8|9922.6|9921.9|709
1661255400000|2022-08-23 11:50:00|9925.8|9924.9|9929.6|9927.4|9935.6|9934.7|9924.6|9923.7|624
1661255700000|2022-08-23 11:55:00|9928.1|9926.4|9925.2|9924.3|9931.9|9931|9921.5|9920.9|985
1661256000000|2022-08-23 12:00:00|9924.7|9923.8|9921.7|9921.1|9928.1|9927.2|9921.2|9920.4|1016
1661256300000|2022-08-23 12:05:00|9921.6|9921|9927.1|9926.2|9927.7|9927|9921.4|9920.7|701
1661256600000|2022-08-23 12:10:00|9927|9926.1|9927.3|9926.4|9931.4|9930.7|9924.6|9923.9|764
1661256900000|2022-08-23 12:15:00|9927.7|9926.8|9922.7|9922.1|9929.3|9928.4|9922.7|9922.1|647
1661257200000|2022-08-23 12:20:00|9922.9|9922|9918.2|9917.6|9925.3|9924.4|9918|9917.1|837
1661257500000|2022-08-23 12:25:00|9918.1|9917.5|9919.8|9918.9|9921.6|9921|9917|9916.2|814
1661257800000|2022-08-23 12:30:00|9919.7|9918.8|9917.9|9917|9920.8|9919.9|9914.5|9913.6|892
1661258100000|2022-08-23 12:35:00|9917.7|9916.8|9921.1|9920.2|9921.2|9920.5|9917.2|9916.3|854
1661258400000|2022-08-23 12:40:00|9921|9920.1|9928.4|9927.8|9929.3|9928.5|9921|9920.1|903
1661258700000|2022-08-23 12:45:00|9928.5|9927.6|9927.2|9926.3|9928.9|9928.1|9924.1|9923.3|698
1661259000000|2022-08-23 12:50:00|9927.1|9926.2|9930|9929.1|9932.2|9931.3|9924.1|9923.3|735
1661259300000|2022-08-23 12:55:00|9930.1|9929.2|9924.3|9923.4|9930.9|9930.1|9922.7|9921.9|737
1661259600000|2022-08-23 13:00:00|9924.2|9923.3|9924.3|9923.4|9927.3|9926.5|9920.9|9920.2|851
1661259900000|2022-08-23 13:05:00|9924.2|9923.6|9925.4|9924.5|9929|9928.4|9923.8|9923.2|803
1661260200000|2022-08-23 13:10:00|9925.3|9924.4|9934.5|9933.6|9934.5|9933.6|9924.2|9923.5|779
1661260500000|2022-08-23 13:15:00|9934.4|9933.5|9934|9933.1|9935.5|9934.6|9931.1|9930.3|800
1661260800000|2022-08-23 13:20:00|9933.9|9933|9946.7|9946.1|9947.1|9946.3|9932.9|9932|830
1661261100000|2022-08-23 13:25:00|9946.9|9946|9943.1|9942.2|9947.2|9946.5|9937.8|9936.9|898
1661261400000|2022-08-23 13:30:00|9943.2|9942.3|9949.8|9948.9|9949.9|9949|9940.5|9939.7|1021
1661261700000|2022-08-23 13:35:00|9949.9|9949|9966.2|9965.3|9971.4|9970.6|9948.2|9947.4|1437
1661262000000|2022-08-23 13:40:00|9966.1|9965.2|9963.8|9962.9|9971.3|9970.6|9963.6|9962.6|1148
1661262300000|2022-08-23 13:45:00|9972|9967.7|9994.5|9993.6|9997.2|9996.5|9971.9|9967.7|1967
1661262600000|2022-08-23 13:50:00|9994.3|9993.4|9983.5|9982.6|9996.1|9995.2|9981.9|9981|1614
1661262900000|2022-08-23 13:55:00|9983.6|9982.7|9998.9|9997.2|9999|9997.7|9983.5|9982.6|1260
1661263200000|2022-08-23 14:00:00|9998.5|9997.4|10001.2|10000.3|10018.9|10017.8|9996.7|9995.4|1871
1661263500000|2022-08-23 14:05:00|10001.5|10000.6|10011.7|10010.8|10013|10012.1|10001.5|10000.6|1407
1661263800000|2022-08-23 14:10:00|10011.6|10010.7|10002.1|10001.2|10016.5|10015.6|10002|10001.1|1474
1661264100000|2022-08-23 14:15:00|10002.2|10001.3|9987.7|9986.8|10002.9|10002.1|9987.7|9986.8|1480
1661264400000|2022-08-23 14:20:00|9987.8|9986.9|9990.9|9990|9994.6|9993.7|9986.5|9985.6|1276
1661264700000|2022-08-23 14:25:00|9990.7|9989.8|9980.5|9979.6|9990.8|9989.9|9980.3|9979.6|1031
1661265000000|2022-08-23 14:30:00|9980.6|9979.7|9982|9981.1|9986.9|9986|9977.7|9976.8|1134
1661265300000|2022-08-23 14:35:00|9982.1|9981.2|9975.5|9974.9|9984.4|9983.5|9973.8|9973.2|1225
1661265600000|2022-08-23 14:40:00|9975.6|9974.7|9975.7|9974.8|9976.3|9975.6|9971.5|9970.6|1133
1661265900000|2022-08-23 14:45:00|9976.1|9975.2|9980.9|9980|9981.6|9980.8|9972.4|9971.7|988
1661266200000|2022-08-23 14:50:00|9981|9980.1|9989.3|9988.4|9991.4|9990.7|9981|9980.1|1290
1661266500000|2022-08-23 14:55:00|9989.2|9988.3|9987.6|9987|9990.1|9989.4|9985.8|9985|968
1661266800000|2022-08-23 15:00:00|9987.4|9986.8|9993|9992.4|9995|9994.2|9983.9|9983.3|1055
1661267100000|2022-08-23 15:05:00|9993.1|9992.5|9993.7|9992.8|9993.9|9993|9987.6|9986.7|922
1661267400000|2022-08-23 15:10:00|9993.8|9992.9|9998.8|9997.9|10001.7|10000.8|9993.8|9992.9|1141
1661267700000|2022-08-23 15:15:00|9998.7|9997.8|10000.1|9999.2|10006.3|10005.5|9997.5|9996.7|1055
1661268000000|2022-08-23 15:20:00|9999.9|9999.3|9997.9|9997.3|10003.9|10003|9997.8|9997.1|787
1661268300000|2022-08-23 15:25:00|9997.8|9997.2|9989.3|9988.7|9999.1|9998.3|9989.1|9988.3|936
1661268600000|2022-08-23 15:30:00|9989.2|9988.6|9987.8|9986.9|9994|9993.2|9986.8|9985.9|1010
1661268900000|2022-08-23 15:35:00|9988|9987.1|9985.5|9984.9|9989.7|9988.8|9983.7|9983.1|864
1661269200000|2022-08-23 15:40:00|9985.3|9984.7|9982.9|9982.3|9986.2|9985.5|9981.1|9980.5|843
1661269500000|2022-08-23 15:45:00|9983|9982.4|9980|9979.1|9985|9984.4|9979.2|9978.3|751
1661269800000|2022-08-23 15:50:00|9979.8|9979.2|9976.7|9975.8|9981.9|9981.1|9975.9|9975.3|684
1661270100000|2022-08-23 15:55:00|9976.6|9975.7|9973.8|9973.2|9977.7|9976.8|9968.9|9968.3|780
1661270400000|2022-08-23 16:00:00|9973.7|9973.1|9967.9|9967|9977.3|9976.5|9966.1|9965.4|810
1661270700000|2022-08-23 16:05:00|9968|9967.3|9971.7|9970.8|9971.7|9970.8|9967|9966.1|673
1661271000000|2022-08-23 16:10:00|9971.8|9971.2|9970.4|9969.8|9973.6|9972.8|9969.3|9968.4|572
1661271300000|2022-08-23 16:15:00|9970.5|9969.9|9969.5|9968.6|9971|9970.3|9967.3|9966.5|539
1661271600000|2022-08-23 16:20:00|9969.4|9968.8|9974.5|9973.9|9975.8|9975.2|9967.5|9966.8|531
1661271900000|2022-08-23 16:25:00|9974.7|9973.8|9973.4|9972.8|9977.1|9976.4|9973.2|9972.5|506
1661272200000|2022-08-23 16:30:00|9973.6|9972.7|9973.6|9973|9975.6|9975|9973|9972.4|513
1661272500000|2022-08-23 16:35:00|9973.8|9973.2|9977.6|9977|9978.7|9978.1|9973.8|9973.2|545
1661272800000|2022-08-23 16:40:00|9977.7|9977.1|9977.1|9976.5|9980.7|9980|9976.5|9975.6|562
1661273100000|2022-08-23 16:45:00|9977|9976.4|9976.5|9975.9|9978.2|9977.4|9973.3|9972.5|515
1661273400000|2022-08-23 16:50:00|9976.6|9976|9976.2|9975.3|9977.8|9977.1|9974.5|9973.9|501
1661273700000|2022-08-23 16:55:00|9976.3|9975.6|9979.6|9979|9979.8|9979|9975.9|9975.2|544
1661274000000|2022-08-23 17:00:00|9979.7|9978.8|9980.3|9979.7|9980.4|9979.7|9976.6|9975.7|662
1661274300000|2022-08-23 17:05:00|9980.5|9979.9|9976.1|9975.2|9980.7|9980|9974.9|9974.2|644
1661274600000|2022-08-23 17:10:00|9976.2|9975.3|9974|9973.4|9976.8|9975.9|9969.2|9968.3|694
1661274900000|2022-08-23 17:15:00|9974.2|9973.3|9970.4|9969.5|9976|9975.2|9969.9|9969.2|690
1661275200000|2022-08-23 17:20:00|9970.5|9969.6|9969.2|9968.3|9973.1|9972.3|9969.1|9968.2|537
1661275500000|2022-08-23 17:25:00|9969.3|9968.4|9968.6|9967.7|9970.5|9969.6|9967.7|9966.8|637
1661275800000|2022-08-23 17:30:00|9968.7|9967.8|9971.2|9970.3|9971.3|9970.4|9965.9|9965.3|526
1661276100000|2022-08-23 17:35:00|9971.1|9970.2|9968.8|9967.9|9971.8|9971|9968.7|9967.9|430
1661276400000|2022-08-23 17:40:00|9969|9968.1|9965.5|9964.9|9969.2|9968.5|9965.5|9964.7|419
1661276700000|2022-08-23 17:45:00|9965.6|9965|9969.7|9968.8|9969.7|9969|9964.3|9963.7|443
1661277000000|2022-08-23 17:50:00|9969.6|9968.7|9963.8|9963.2|9969.7|9968.9|9963.8|9963.1|412
1661277300000|2022-08-23 17:55:00|9963.7|9962.9|9963.4|9962.8|9965.4|9964.8|9962.6|9961.9|407
1661277600000|2022-08-23 18:00:00|9963.8|9962.9|9965.7|9964.8|9965.8|9964.9|9961.6|9960.9|512
1661277900000|2022-08-23 18:05:00|9965.6|9964.7|9968.4|9967.8|9969.8|9969.2|9965.6|9964.7|468
1661278200000|2022-08-23 18:10:00|9968.5|9967.9|9966.7|9965.8|9968.6|9967.9|9964.9|9964.1|459
1661278500000|2022-08-23 18:15:00|9966.6|9966|9966.1|9965.2|9967.8|9967|9965.1|9964.4|335
1661278800000|2022-08-23 18:20:00|9966.4|9965.8|9967.7|9967.1|9968.5|9967.7|9965.4|9964.6|245
1661279100000|2022-08-23 18:25:00|9967.5|9966.9|9964.7|9964.1|9967.8|9967|9964.7|9964.1|309
1661279400000|2022-08-23 18:30:00|9964.5|9963.9|9961.2|9960.6|9964.7|9964.1|9960.6|9959.8|535
1661279700000|2022-08-23 18:35:00|9961.1|9960.5|9963.1|9962.5|9963.8|9963|9961|9960.2|345
1661280000000|2022-08-23 18:40:00|9963|9962.4|9962.2|9961.3|9963.5|9962.6|9961.5|9960.7|269
1661280300000|2022-08-23 18:45:00|9962.3|9961.7|9962.2|9961.3|9963.1|9962.5|9960.5|9959.8|342
1661280600000|2022-08-23 18:50:00|9962.1|9961.2|9962.6|9961.7|9964.7|9963.8|9961.2|9960.6|428
1661280900000|2022-08-23 18:55:00|9962.4|9961.8|9961.1|9960.5|9963.4|9962.6|9960.6|9959.9|584
1661281200000|2022-08-23 19:00:00|9961.4|9960.6|9961.3|9960.4|9962.8|9961.9|9960|9959.2|591
1661281500000|2022-08-23 19:05:00|9961.2|9960.3|9963.1|9962.5|9964|9963.2|9961.2|9960.3|229
1661281800000|2022-08-23 19:10:00|9963|9962.4|9966.2|9965.3|9967.1|9966.5|9962.7|9961.9|438
1661282100000|2022-08-23 19:15:00|9966.1|9965.2|9966.6|9965.7|9966.9|9966.2|9964.7|9964|287
1661282400000|2022-08-23 19:20:00|9966.7|9965.8|9961.9|9961.3|9966.8|9965.9|9961.5|9960.8|408
1661282700000|2022-08-23 19:25:00|9961.8|9961.2|9963.2|9962.3|9964.3|9963.4|9961|9960.1|396
1661283000000|2022-08-23 19:30:00|9963.1|9962.2|9964.7|9963.8|9965.3|9964.4|9962.9|9962|299
1661283300000|2022-08-23 19:35:00|9964.6|9963.7|9965.7|9965.1|9966.5|9965.8|9964.2|9963.3|376
1661283600000|2022-08-23 19:40:00|9965.6|9965|9963.6|9963|9966.3|9965.5|9963.5|9962.8|343
1661283900000|2022-08-23 19:45:00|9963.5|9962.9|9963|9962.4|9964|9963.3|9962.5|9961.8|316
1661284200000|2022-08-23 19:50:00|9963.1|9962.5|9967|9966.1|9967.2|9966.4|9962.3|9961.5|389
1661284500000|2022-08-23 19:55:00|9967.1|9966.2|9969.3|9968.4|9969.5|9968.8|9966.7|9965.8|319
1661284800000|2022-08-23 20:00:00|9969.2|9968.3|9968.6|9968|9969.8|9969|9968.6|9967.9|175
1661285100000|2022-08-23 20:05:00|9968.9|9968.1|9967.2|9966.6|9969.2|9968.6|9966.8|9966.2|153
1661285400000|2022-08-23 20:10:00|9967.4|9966.5|9966.9|9966|9967.7|9966.9|9966.6|9965.9|123
1661285700000|2022-08-23 20:15:00|9967|9966.1|9966.5|9965.6|9967.2|9966.4|9966.1|9965.3|135
1661286000000|2022-08-23 20:20:00|9966.6|9965.7|9967.8|9966.9|9967.9|9967.1|9966.4|9965.5|140
1661286300000|2022-08-23 20:25:00|9967.9|9967|9970.8|9969.9|9971.2|9970.4|9967.8|9966.9|220
1661286600000|2022-08-23 20:30:00|9970.7|9969.8|9969.9|9969|9970.8|9970|9969.7|9968.8|90
1661286900000|2022-08-23 20:35:00|9969.8|9968.9|9970.8|9969.9|9970.9|9970.1|9969.6|9968.8|100
1661287200000|2022-08-23 20:40:00|9970.9|9970|9969.7|9968.8|9970.9|9970|9968.7|9967.8|105
1661287500000|2022-08-23 20:45:00|9969.8|9968.9|9968.3|9967.4|9969.8|9968.9|9967.9|9967|111
1661287800000|2022-08-23 20:50:00|9968.4|9967.5|9968.8|9967.7|9969.5|9968.5|9968.1|9967.2|224
1661288100000|2022-08-23 20:55:00|9968.5|9967.4|9971.8|9967.2|9971.8|9968.4|9967.1|9964.9|523
1661288400000|2022-08-23 21:00:00|9972.2|9967|9971.5|9967.5|9973|9968.1|9971.4|9966.4|51
1661288700000|2022-08-23 21:05:00|9971.8|9967.1|9972.2|9968|9972.2|9968.5|9970.6|9967.1|47
1661289000000|2022-08-23 21:10:00|9972.4|9968.4|9973.6|9967.7|9973.8|9968.5|9971.7|9966.5|134
1661289300000|2022-08-23 21:15:00|9973.4|9967.8|9972.5|9969|9973.6|9969.6|9971.1|9966.7|171
1661289600000|2022-08-23 21:20:00|9972.2|9968.6|9972.2|9968.7|9974.2|9970.5|9970.9|9967.9|1162
1661289900000|2022-08-23 21:25:00|9972.3|9968.6|9972.2|9969|9973.6|9969.3|9971.2|9967.4|1160
1661290200000|2022-08-23 21:30:00|9972.1|9968.9|9971.5|9968.8|9972.3|9969.3|9970.6|9968.3|551
1661290500000|2022-08-23 21:35:00|9971.2|9969|9971.6|9966.9|9973.3|9969.6|9969.9|9966.7|264
1661290800000|2022-08-23 21:40:00|9971.7|9967|9971|9969|9972.3|9969.3|9969.6|9967|206
1661291100000|2022-08-23 21:45:00|9970.8|9968.3|9970.8|9968.8|9972.3|9969.3|9969.9|9967.6|261
1661291400000|2022-08-23 21:50:00|9970.7|9968.9|9970.9|9968.7|9971.6|9969.4|9970.4|9967.3|186
1661291700000|2022-08-23 21:55:00|9970.8|9969.2|9971.9|9965.9|9973|9969.6|9970.2|9965.6|185
1661292000000|2022-08-23 22:00:00|9972|9966|9971.7|9970.2|9973.1|9970.2|9969.6|9965.5|448
1661292300000|2022-08-23 22:05:00|9971.6|9970.3|9972.4|9970.9|9973.6|9971.3|9971|9969.6|257
1661292600000|2022-08-23 22:10:00|9972.5|9970.4|9971.5|9970.1|9973|9971.8|9970.9|9969.8|302
1661292900000|2022-08-23 22:15:00|9971.4|9970|9970.1|9969.2|9971.5|9970.2|9969.5|9968.4|255
1661293200000|2022-08-23 22:20:00|9970.2|9969.3|9969.3|9968.4|9970.5|9969.5|9968.4|9967.5|253
1661293500000|2022-08-23 22:25:00|9969.7|9968.8|9970.9|9970|9971.1|9970|9969.1|9968.1|235
1661293800000|2022-08-23 22:30:00|9970.8|9969.9|9970.1|9968.9|9971.4|9970.3|9969.9|9968.8|167
1661294100000|2022-08-23 22:35:00|9970|9968.8|9970.9|9970|9971.2|9970.1|9969|9968.1|280
1661294400000|2022-08-23 22:40:00|9971|9969.9|9969.5|9968.6|9971.1|9970.2|9969.5|9968.4|219
1661294700000|2022-08-23 22:45:00|9969.6|9968.5|9972.9|9972|9974.1|9973.1|9969.4|9968.4|185
1661295000000|2022-08-23 22:50:00|9973|9972.1|9971.8|9970.9|9973.2|9972.2|9971.1|9970.2|293
1661295300000|2022-08-23 22:55:00|9971.7|9970.8|9973.3|9972.4|9973.5|9972.6|9971.7|9970.6|228
1661295600000|2022-08-23 23:00:00|9973.4|9972.5|9971.4|9970.5|9973.4|9972.5|9970.8|9969.9|302
1661295900000|2022-08-23 23:05:00|9971.3|9970.4|9972.9|9972|9973.4|9972.5|9971.2|9970.2|380
1661296200000|2022-08-23 23:10:00|9973|9972.1|9970.4|9969.5|9973.1|9972.1|9970.2|9969.3|322
1661296500000|2022-08-23 23:15:00|9970.3|9969.4|9969.8|9968.9|9971.6|9970.7|9969.5|9968.6|223
1661296800000|2022-08-23 23:20:00|9969.7|9968.8|9969.2|9968.3|9970.2|9969.3|9968.7|9967.9|184
1661297100000|2022-08-23 23:25:00|9969.3|9968.4|9966.4|9965.5|9970.3|9969.4|9966.1|9965.2|217
1661297400000|2022-08-23 23:30:00|9966.3|9965.4|9965.6|9965|9966.7|9965.9|9964.5|9963.6|337
1661297700000|2022-08-23 23:35:00|9965.7|9965.1|9964.4|9963.5|9966.2|9965.4|9963.9|9963|260
1661298000000|2022-08-23 23:40:00|9964.2|9963.6|9965.3|9964.7|9965.8|9965.1|9964.1|9963.3|183
1661298300000|2022-08-23 23:45:00|9965.1|9964.5|9965.8|9964.9|9966.6|9965.7|9964.1|9963.4|238
1661298600000|2022-08-23 23:50:00|9965.7|9964.8|9965.5|9964.6|9967.3|9966.5|9965.3|9964.5|206
1661298900000|2022-08-23 23:55:00|9965.4|9964.5|9966.9|9966|9967.3|9966.6|9965.4|9964.5|169
1661299200000|2022-08-24 00:00:00|9966.8|9965.9|9971.6|9970.7|9972.4|9971.8|9965.2|9964.4|607
1661299500000|2022-08-24 00:05:00|9971.5|9970.6|9966.3|9965.4|9971.5|9970.6|9964.2|9963.5|458
1661299800000|2022-08-24 00:10:00|9966.4|9965.5|9962.4|9961.5|9966.8|9966.1|9962.2|9961.4|454
1661300100000|2022-08-24 00:15:00|9962.5|9961.6|9959.6|9958.7|9963.9|9963.2|9958.9|9958|370
1661300400000|2022-08-24 00:20:00|9959.5|9958.6|9957.7|9956.8|9960.7|9959.8|9957.4|9956.6|383
1661300700000|2022-08-24 00:25:00|9957.8|9956.9|9958.6|9957.7|9959.2|9958.4|9955.7|9954.8|469
1661301000000|2022-08-24 00:30:00|9958.5|9957.9|9956.3|9955.7|9959.7|9958.9|9956.1|9955.4|380
1661301300000|2022-08-24 00:35:00|9956.2|9955.6|9957|9956.1|9957.5|9956.7|9953.3|9952.7|463
1661301600000|2022-08-24 00:40:00|9956.9|9956|9958.9|9958|9959.3|9958.4|9955.7|9955|405
1661301900000|2022-08-24 00:45:00|9959|9958.1|9956.8|9955.9|9960.4|9959.5|9956.7|9955.8|353
1661302200000|2022-08-24 00:50:00|9956.9|9956|9955.6|9954.7|9957|9956.2|9953.9|9953.1|495
1661302500000|2022-08-24 00:55:00|9955.1|9954.2|9953.2|9952.3|9956.5|9955.7|9952.5|9951.6|317
1661302800000|2022-08-24 01:00:00|9953.3|9952.4|9949.4|9948.5|9954.7|9953.8|9947.1|9946.4|574
1661303100000|2022-08-24 01:05:00|9949.2|9948.6|9948.3|9947.4|9950.2|9949.4|9945.2|9944.6|466
1661303400000|2022-08-24 01:10:00|9948|9947.7|9949.8|9948.9|9950.1|9949.3|9947.7|9946.9|361
1661303700000|2022-08-24 01:15:00|9949.9|9949|9954|9953.4|9956|9955.3|9949.8|9948.9|608
1661304000000|2022-08-24 01:20:00|9954.2|9953.3|9951|9950.1|9954.2|9953.3|9950.1|9949.5|452
1661304300000|2022-08-24 01:25:00|9950.9|9950.3|9948.3|9947.7|9952.2|9951.4|9947.6|9946.9|349
1661304600000|2022-08-24 01:30:00|9948.2|9947.6|9948|9947.4|9948.7|9948|9945.9|9945|430
1661304900000|2022-08-24 01:35:00|9948.1|9947.5|9949.1|9948.2|9950.1|9949.2|9947.5|9946.7|384
1661305200000|2022-08-24 01:40:00|9949|9948.1|9948.4|9947.5|9949.9|9949|9946.4|9945.3|406
1661305500000|2022-08-24 01:45:00|9948.5|9947.6|9945.4|9944.5|9948.7|9947.6|9945.2|9944.4|458
1661305800000|2022-08-24 01:50:00|9945.3|9944.4|9947|9946.1|9947.9|9947|9943.2|9942.3|479
1661306100000|2022-08-24 01:55:00|9946.9|9946|9949.9|9949|9950|9949.2|9946.1|9945.3|346
1661306400000|2022-08-24 02:00:00|9950|9949.1|9953.9|9953|9954|9953.1|9949.4|9948.5|496
1661306700000|2022-08-24 02:05:00|9954|9953.1|9953.7|9953.1|9955.6|9954.7|9952|9951.3|447
1661307000000|2022-08-24 02:10:00|9953.8|9952.9|9953.5|9952.9|9955|9954.3|9953|9952.3|493
1661307300000|2022-08-24 02:15:00|9953.6|9953|9952.4|9951.8|9955.7|9954.9|9951.7|9951|389
1661307600000|2022-08-24 02:20:00|9952.5|9951.9|9950.9|9950.3|9952.6|9952|9950.8|9950|337
1661307900000|2022-08-24 02:25:00|9950.8|9950.2|9950.2|9949.6|9952.9|9952.3|9950|9949.1|343
1661308200000|2022-08-24 02:30:00|9950.3|9949.7|9952.9|9952|9953.1|9952.3|9948.7|9948.1|443
1661308500000|2022-08-24 02:35:00|9952.8|9951.9|9949.3|9948.7|9952.9|9952|9947.6|9946.9|638
1661308800000|2022-08-24 02:40:00|9949.4|9948.8|9949.2|9948.6|9950.7|9950|9947.2|9946.5|645
1661309100000|2022-08-24 02:45:00|9949.3|9948.7|9950.5|9949.9|9952.2|9951.4|9948.1|9947.5|564
1661309400000|2022-08-24 02:50:00|9950.6|9950|9949.1|9948.5|9951.4|9950.7|9948.9|9948.3|324
1661309700000|2022-08-24 02:55:00|9949|9948.4|9945.6|9945|9949.4|9948.7|9945.6|9944.8|457
1661310000000|2022-08-24 03:00:00|9945.7|9945.1|9948.1|9947.2|9948.2|9947.5|9945.6|9944.8|439
1661310300000|2022-08-24 03:05:00|9947.7|9947.1|9949|9948.1|9950|9949.2|9947.1|9946.3|309
1661310600000|2022-08-24 03:10:00|9948.9|9948|9948.8|9947.9|9949.3|9948.7|9947.8|9947|299
1661310900000|2022-08-24 03:15:00|9948.7|9947.8|9947.1|9946.5|9948.8|9948|9946.9|9946|199
1661311200000|2022-08-24 03:20:00|9947|9946.4|9947|9946.1|9948|9947.1|9946.6|9945.8|240
1661311500000|2022-08-24 03:25:00|9946.9|9946|9949.2|9948.3|9949.3|9948.4|9946.6|9945.8|277
1661311800000|2022-08-24 03:30:00|9949.1|9948.2|9949.1|9948.2|9950.7|9949.9|9948.4|9947.6|279
1661312100000|2022-08-24 03:35:00|9949.2|9948.3|9948.2|9947.6|9949.4|9948.5|9947.3|9946.6|174
1661312400000|2022-08-24 03:40:00|9948.4|9947.5|9947.2|9946.3|9949.5|9948.6|9946.8|9946|271
1661312700000|2022-08-24 03:45:00|9947.1|9946.5|9945.4|9944.5|9947.5|9946.8|9944.6|9943.9|193
1661313000000|2022-08-24 03:50:00|9945.3|9944.7|9947.5|9946.6|9948.2|9947.4|9944.6|9943.8|345
1661313300000|2022-08-24 03:55:00|9947.6|9946.7|9948.1|9947.2|9948.2|9947.4|9946.7|9945.8|197
1661313600000|2022-08-24 04:00:00|9947.9|9947|9947.7|9947.1|9949|9948.2|9947.4|9946.6|217
1661313900000|2022-08-24 04:05:00|9947.8|9947.2|9948.4|9947.8|9949.3|9948.6|9947.3|9946.4|228
1661314200000|2022-08-24 04:10:00|9948.5|9947.9|9948.6|9947.7|9948.7|9948|9946.7|9946|244
1661314500000|2022-08-24 04:15:00|9948.7|9947.8|9950.1|9949.2|9950.1|9949.3|9948.2|9947.5|233
1661314800000|2022-08-24 04:20:00|9950|9949.1|9951.2|9950.6|9951.3|9950.6|9949.3|9948.6|227
1661315100000|2022-08-24 04:25:00|9951.3|9950.7|9952.6|9951.7|9953.9|9953.2|9951.3|9950.7|328
1661315400000|2022-08-24 04:30:00|9952.4|9951.5|9953.6|9952.7|9953.7|9952.9|9950.9|9950.2|253
1661315700000|2022-08-24 04:35:00|9953.5|9952.6|9954.9|9954|9955.2|9954.4|9952.1|9951.4|261
1661316000000|2022-08-24 04:40:00|9954.7|9953.8|9954.7|9954.1|9956|9955.2|9953.8|9953.1|371
1661316300000|2022-08-24 04:45:00|9954.6|9954|9956.8|9955.9|9957.2|9956.3|9954.6|9953.9|335
1661316600000|2022-08-24 04:50:00|9956.9|9956|9959.5|9958.6|9959.5|9958.8|9956.7|9955.8|420
1661316900000|2022-08-24 04:55:00|9959.3|9958.4|9957.8|9956.9|9961.2|9960.4|9957.7|9956.9|424
1661317200000|2022-08-24 05:00:00|9957.9|9957|9960.9|9960.3|9962.7|9961.8|9957.6|9956.8|418
1661317500000|2022-08-24 05:05:00|9961|9960.4|9958.3|9957.7|9961.6|9960.8|9958.1|9957.4|277
1661317800000|2022-08-24 05:10:00|9958.4|9957.8|9959.6|9958.7|9960.3|9959.6|9958.1|9957.2|241
1661318100000|2022-08-24 05:15:00|9959.7|9958.8|9957.8|9956.9|9959.9|9959|9957|9956.1|274
1661318400000|2022-08-24 05:20:00|9957.7|9956.8|9957.4|9956.5|9959.3|9958.6|9957.2|9956.4|248
1661318700000|2022-08-24 05:25:00|9956.8|9955.9|9956.6|9955.7|9957.1|9956.4|9955.5|9954.7|254
1661319000000|2022-08-24 05:30:00|9956.7|9955.8|9957.7|9956.8|9958.5|9957.7|9955.7|9955|385
1661319300000|2022-08-24 05:35:00|9957.8|9956.9|9954.4|9953.5|9957.8|9957|9954.1|9953.2|239
1661319600000|2022-08-24 05:40:00|9954.5|9953.6|9950.6|9950|9954.6|9953.9|9950.6|9949.9|246
1661319900000|2022-08-24 05:45:00|9950.7|9950.1|9952.3|9951.4|9953.4|9952.6|9950|9949.3|390
1661320200000|2022-08-24 05:50:00|9952.4|9951.5|9947.7|9946.8|9952.7|9951.8|9947.3|9946.4|316
1661320500000|2022-08-24 05:55:00|9947.8|9946.9|9943.4|9942.5|9949.3|9948.4|9942.1|9941.3|441
1661320800000|2022-08-24 06:00:00|9943.3|9942.4|9939.9|9939|9943.6|9942.8|9935.3|9934.4|682
1661321100000|2022-08-24 06:05:00|9940.2|9939.3|9942.2|9941.3|9942.5|9941.8|9939.1|9938.3|714
1661321400000|2022-08-24 06:10:00|9942.1|9941.2|9940.4|9939.8|9942.3|9941.5|9938.7|9937.8|572
1661321700000|2022-08-24 06:15:00|9940.3|9939.7|9944.5|9943.6|9945.5|9944.8|9939.9|9939|494
1661322000000|2022-08-24 06:20:00|9944.7|9943.8|9943|9942.1|9944.7|9944|9941.4|9940.5|514
1661322300000|2022-08-24 06:25:00|9943.1|9942.2|9944.3|9943.4|9945.9|9945.1|9942.2|9941.4|489
1661322600000|2022-08-24 06:30:00|9944.2|9943.3|9943.3|9942.4|9945.8|9945.1|9942.6|9941.9|440
1661322900000|2022-08-24 06:35:00|9943.4|9942.5|9944.7|9943.8|9945.1|9944.3|9938.2|9937.4|549
1661323200000|2022-08-24 06:40:00|9944.3|9943.7|9940.2|9939.3|9944.7|9943.8|9940.1|9939.2|526
1661323500000|2022-08-24 06:45:00|9940.3|9939.4|9944|9943.1|9945.4|9944.8|9940.3|9939.4|524
1661323800000|2022-08-24 06:50:00|9944.1|9943.2|9948.2|9947.3|9950.2|9949.4|9942.7|9942.1|579
1661324100000|2022-08-24 06:55:00|9948.3|9947.4|9949.8|9948.9|9951.6|9950.7|9946.8|9946|672
1661324400000|2022-08-24 07:00:00|9949.9|9949|9950.5|9949.6|9952.7|9951.9|9944.8|9943.9|814
1661324700000|2022-08-24 07:05:00|9950.6|9949.7|9949.9|9949|9951.2|9950.3|9946.9|9946|749
1661325000000|2022-08-24 07:10:00|9949.7|9948.8|9952.1|9951.5|9956|9955.1|9948.8|9947.9|764
1661325300000|2022-08-24 07:15:00|9952.3|9951.4|9950.8|9949.9|9953.7|9952.8|9949.8|9948.9|632
1661325600000|2022-08-24 07:20:00|9950.9|9950|9957.7|9956.8|9959.4|9958.5|9948.8|9948|719
1661325900000|2022-08-24 07:25:00|9957.8|9956.9|9953.1|9952.2|9958.1|9957.3|9952.3|9951.7|810
1661326200000|2022-08-24 07:30:00|9953|9952.1|9950.8|9949.9|9956.4|9955.5|9949.1|9948.2|879
1661326500000|2022-08-24 07:35:00|9950.7|9949.8|9951.6|9950.7|9951.8|9951.1|9946.1|9945.2|742
1661326800000|2022-08-24 07:40:00|9951.5|9950.6|9953.2|9952.6|9954.8|9954.1|9950.8|9950.2|647
1661327100000|2022-08-24 07:45:00|9953|9952.4|9957.5|9956.6|9959.9|9958.9|9951.4|9950.7|635
1661327400000|2022-08-24 07:50:00|9957.3|9956.7|9950.8|9949.9|9957.5|9956.8|9950.2|9949.3|649
1661327700000|2022-08-24 07:55:00|9950.9|9950|9953.9|9953|9953.9|9953.2|9949.4|9948.7|565
1661328000000|2022-08-24 08:00:00|9954|9953.1|9951.7|9950.8|9956.7|9956.1|9951.5|9950.6|656
1661328300000|2022-08-24 08:05:00|9951.8|9950.9|9951.3|9950.7|9954.5|9953.8|9950.9|9950.3|617
1661328600000|2022-08-24 08:10:00|9951.4|9950.8|9948.1|9947.2|9952.4|9951.8|9947.7|9947|622
1661328900000|2022-08-24 08:15:00|9948|9947.4|9948.1|9947.2|9951.5|9950.8|9945.6|9944.8|725
1661329200000|2022-08-24 08:20:00|9948|9947.1|9953.2|9952.6|9954|9953.4|9947.7|9947|645
1661329500000|2022-08-24 08:25:00|9953.3|9952.7|9947.6|9947|9953.4|9952.7|9943.8|9943.2|608
1661329800000|2022-08-24 08:30:00|9947.5|9946.9|9949.7|9948.8|9952.6|9951.7|9945.7|9944.9|724
1661330100000|2022-08-24 08:35:00|9949.6|9948.7|9947.9|9947.3|9952.6|9951.7|9947.1|9946.3|634
1661330400000|2022-08-24 08:40:00|9948|9947.4|9946.1|9945.2|9949.4|9948.6|9944|9943.1|644
1661330700000|2022-08-24 08:45:00|9946|9945.4|9945.8|9944.9|9947|9946.4|9942.3|9941.4|615
1661331000000|2022-08-24 08:50:00|9945.7|9944.8|9948.8|9947.9|9948.8|9947.9|9944.2|9943.4|658
1661331300000|2022-08-24 08:55:00|9948.5|9948.1|9946.4|9945.8|9949.8|9949|9945|9944.3|604
1661331600000|2022-08-24 09:00:00|9946.3|9945.7|9949.2|9948.6|9949.5|9948.8|9945.6|9944.9|670
1661331900000|2022-08-24 09:05:00|9949.3|9948.4|9950.3|9949.4|9950.9|9950.1|9945|9944.1|807
1661332200000|2022-08-24 09:10:00|9950.4|9949.5|9956.6|9955.7|9957.3|9956.4|9949.4|9948.5|756
1661332500000|2022-08-24 09:15:00|9956.7|9955.8|9949.6|9949|9956.8|9956|9949.5|9948.8|720
1661332800000|2022-08-24 09:20:00|9949.2|9948.6|9951.6|9950.7|9954|9953.3|9949.1|9948.2|601
1661333100000|2022-08-24 09:25:00|9951.7|9950.8|9952.9|9952|9954.6|9953.9|9950.4|9949.8|573
1661333400000|2022-08-24 09:30:00|9953.2|9952.3|9951.9|9951.3|9956.5|9955.7|9951.1|9950.4|682
1661333700000|2022-08-24 09:35:00|9952|9951.4|9952.1|9951.5|9953.1|9952.5|9950.8|9950.1|520
1661334000000|2022-08-24 09:40:00|9952.2|9951.6|9952.4|9951.5|9958.8|9958.2|9951.7|9950.9|732
1661334300000|2022-08-24 09:45:00|9952.5|9951.6|9950.2|9949.6|9952.9|9952.2|9949.3|9948.7|484
1661334600000|2022-08-24 09:50:00|9949.9|9949.3|9947.4|9946.8|9950.5|9949.7|9945.8|9945.1|584
1661334900000|2022-08-24 09:55:00|9947.3|9946.7|9949.8|9949.2|9951.1|9950.2|9945.2|9944.6|612
1661335200000|2022-08-24 10:00:00|9949.7|9949.1|9943.9|9943.3|9950.2|9949.6|9943.9|9943.3|533
1661335500000|2022-08-24 10:05:00|9944|9943.4|9946.3|9945.4|9947.6|9946.8|9942|9941.3|671
1661335800000|2022-08-24 10:10:00|9946.2|9945.3|9947.1|9946.5|9947.3|9946.6|9943.8|9943|402
1661336100000|2022-08-24 10:15:00|9947|9946.4|9943.5|9942.6|9947.6|9946.8|9942.7|9941.9|454
1661336400000|2022-08-24 10:20:00|9943.4|9942.5|9942.8|9941.9|9945.6|9944.8|9941.9|9941.2|506
1661336700000|2022-08-24 10:25:00|9942.4|9941.8|9935.6|9935|9942.7|9941.8|9934.7|9933.8|652
1661337000000|2022-08-24 10:30:00|9935.7|9935.1|9931.4|9930.8|9937.3|9936.4|9930.2|9929.6|578
1661337300000|2022-08-24 10:35:00|9931.5|9930.9|9926.9|9926|9934.8|9934.2|9926|9925.1|641
1661337600000|2022-08-24 10:40:00|9927|9926.1|9925.3|9924.7|9930.1|9929.5|9924.2|9923.5|802
1661337900000|2022-08-24 10:45:00|9925.2|9924.6|9921.3|9920.4|9926.1|9925.4|9920.8|9919.9|625
1661338200000|2022-08-24 10:50:00|9921.4|9920.5|9918|9917.4|9922.1|9921.4|9917.1|9916.4|732
1661338500000|2022-08-24 10:55:00|9918.1|9917.5|9922.1|9921.2|9922.4|9921.8|9916.8|9916|644
1661338800000|2022-08-24 11:00:00|9922.2|9921.3|9925.1|9924.2|9926.1|9925.5|9920.2|9919.3|730
1661339100000|2022-08-24 11:05:00|9925.2|9924.3|9928.6|9928|9929.5|9928.8|9922.2|9921.3|698
1661339400000|2022-08-24 11:10:00|9928.7|9927.8|9935.4|9934.8|9935.4|9934.8|9928.7|9927.8|633
1661339700000|2022-08-24 11:15:00|9935.5|9934.6|9934.7|9933.8|9937.1|9936.2|9932.4|9931.6|677
1661340000000|2022-08-24 11:20:00|9934.8|9933.9|9936.1|9935.2|9937.3|9936.4|9930.3|9929.7|617
1661340300000|2022-08-24 11:25:00|9936|9935.1|9932.4|9931.5|9936.4|9935.5|9930|9929.2|675
1661340600000|2022-08-24 11:30:00|9932.3|9931.4|9926.9|9926|9932.4|9931.5|9925.3|9924.6|807
1661340900000|2022-08-24 11:35:00|9927.1|9926.2|9928.3|9927.7|9928.5|9927.9|9924.1|9923.5|705
1661341200000|2022-08-24 11:40:00|9928.2|9927.6|9930.2|9929.6|9930.4|9929.7|9925.6|9925|621
1661341500000|2022-08-24 11:45:00|9930.3|9929.7|9930.4|9929.8|9930.8|9929.9|9927|9926.2|676
1661341800000|2022-08-24 11:50:00|9930.6|9929.7|9932.5|9931.6|9932.9|9932|9925.1|9924.5|851
1661342100000|2022-08-24 11:55:00|9932.6|9931.7|9927.3|9926.4|9933.4|9932.5|9926.6|9925.8|951
1661342400000|2022-08-24 12:00:00|9927.4|9926.5|9936|9935.1|9936.9|9936.1|9926.5|9925.8|898
1661342700000|2022-08-24 12:05:00|9936.1|9935.2|9935.9|9935|9938|9937.1|9934.7|9933.8|854
1661343000000|2022-08-24 12:10:00|9935.8|9934.9|9934.9|9934|9936|9935.3|9928.5|9927.8|632
1661343300000|2022-08-24 12:15:00|9935.3|9934.4|9939.3|9938.4|9940.4|9939.7|9934.8|9933.9|738
1661343600000|2022-08-24 12:20:00|9939.4|9938.5|9930.1|9929.5|9939.5|9938.8|9930.1|9929.3|898
1661343900000|2022-08-24 12:25:00|9930.2|9929.6|9929.4|9928.5|9932.9|9932.2|9928.8|9927.8|581
1661344200000|2022-08-24 12:30:00|9929.5|9928.4|9935.9|9935|9937.5|9936.6|9926.3|9924.7|1119
1661344500000|2022-08-24 12:35:00|9935.6|9934.9|9925.6|9924.7|9935.6|9934.9|9924.8|9923.9|1040
1661344800000|2022-08-24 12:40:00|9925.7|9924.8|9920|9919.4|9926.2|9925.3|9916.5|9915.6|1079
1661345100000|2022-08-24 12:45:00|9919.9|9919.3|9925.4|9924.5|9929.9|9929.1|9915.1|9914.2|1119
1661345400000|2022-08-24 12:50:00|9925.2|9924.3|9926.8|9925.9|9929.1|9928.3|9919.9|9919|933
1661345700000|2022-08-24 12:55:00|9926.7|9925.8|9929|9928.1|9934.9|9934|9925.4|9924.5|844
1661346000000|2022-08-24 13:00:00|9928.9|9928|9923.8|9922.9|9931.5|9930.8|9922.6|9921.9|961
1661346300000|2022-08-24 13:05:00|9923.5|9922.6|9926.4|9925.5|9932|9931.1|9918.5|9917.7|1097
1661346600000|2022-08-24 13:10:00|9926.5|9925.6|9923.9|9923|9929.4|9928.7|9920.6|9920|953
1661346900000|2022-08-24 13:15:00|9923.8|9922.9|9925.7|9925.1|9928.8|9927.9|9922.1|9921.4|831
1661347200000|2022-08-24 13:20:00|9925.8|9924.9|9928.1|9927.2|9932.2|9931.5|9925.4|9924.5|883
1661347500000|2022-08-24 13:25:00|9928|9927.1|9923.6|9922.7|9931.4|9930.5|9921.9|9921|887
1661347800000|2022-08-24 13:30:00|9923.8|9922.9|9917.7|9916.8|9925.2|9924.4|9917.5|9916.6|1100
1661348100000|2022-08-24 13:35:00|9917.8|9916.9|9923.4|9922.8|9925.4|9924.7|9916.6|9915.7|941
1661348400000|2022-08-24 13:40:00|9923.6|9922.7|9922.7|9921.8|9924|9923.2|9917.9|9917|894
1661348700000|2022-08-24 13:45:00|9922.6|9921.7|9923.1|9922.2|9924.8|9923.9|9919.8|9919.1|764
1661349000000|2022-08-24 13:50:00|9923|9922.1|9926.5|9925.6|9929.6|9929|9920.1|9919.2|944
1661349300000|2022-08-24 13:55:00|9926.4|9925.8|9918.1|9917.2|9928.2|9927.4|9917.9|9917|933
1661349600000|2022-08-24 14:00:00|9918.2|9917.3|9915.2|9914.6|9923|9922.3|9914.3|9913.6|1077
1661349900000|2022-08-24 14:05:00|9915.3|9914.4|9911.6|9910.7|9916.4|9915.5|9910.5|9909.7|967
1661350200000|2022-08-24 14:10:00|9911.7|9910.8|9918|9917.1|9919.4|9918.7|9911.7|9910.8|924
1661350500000|2022-08-24 14:15:00|9918.1|9917.2|9929|9928.1|9930.9|9930|9917.8|9917|952
1661350800000|2022-08-24 14:20:00|9929.3|9928.4|9935.5|9934.9|9936.2|9935.3|9929.2|9928.3|926
1661351100000|2022-08-24 14:25:00|9935.7|9934.8|9938.8|9937.9|9940.2|9939.3|9932.6|9931.7|946
1661351400000|2022-08-24 14:30:00|9938.6|9937.7|9933.4|9932.5|9939.5|9938.6|9932.6|9931.9|881
1661351700000|2022-08-24 14:35:00|9933.5|9932.6|9934.2|9933.3|9936.6|9935.7|9932.5|9931.8|856
1661352000000|2022-08-24 14:40:00|9934.1|9933.2|9938.7|9937.8|9938.7|9938|9927.9|9927.1|1009
1661352300000|2022-08-24 14:45:00|9938.5|9937.9|9955.8|9954.9|9955.8|9954.9|9938.5|9937.7|1262
1661352600000|2022-08-24 14:50:00|9955.9|9955|9987.3|9986.1|9987.3|9986.4|9953|9952.1|1672
1661352900000|2022-08-24 14:55:00|9987.2|9986.3|9990.4|9989.5|9995.2|9994.3|9977.6|9976.7|2140
1661353200000|2022-08-24 15:00:00|9990.5|9989.6|9980.9|9980|10000.1|9998.8|9980.7|9979.8|1750
1661353500000|2022-08-24 15:05:00|9980.8|9979.9|9978|9977.1|9983.5|9982.6|9975.1|9974.3|1037
1661353800000|2022-08-24 15:10:00|9978.1|9977.2|9984|9983.1|9985.2|9984.3|9975.3|9974.4|924
1661354100000|2022-08-24 15:15:00|9984.1|9983.2|9980.1|9979.5|9989.8|9988.9|9978.6|9977.7|974
1661354400000|2022-08-24 15:20:00|9980.2|9979.3|9978.5|9977.6|9982|9981.2|9975.8|9975.1|792
1661354700000|2022-08-24 15:25:00|9978.4|9977.5|9970.7|9969.8|9980.4|9979.5|9968|9967.1|850
1661355000000|2022-08-24 15:30:00|9970.5|9969.9|9973.5|9972.6|9974.1|9973.2|9968.1|9967.2|774
1661355300000|2022-08-24 15:35:00|9973.7|9972.8|9972.9|9972|9975.8|9974.9|9970.3|9969.4|683
1661355600000|2022-08-24 15:40:00|9973|9972.1|9969|9968.1|9973.1|9972.2|9966.9|9966.3|647
1661355900000|2022-08-24 15:45:00|9968.9|9968.3|9964.8|9963.9|9969.3|9968.4|9961.1|9960.2|682
1661356200000|2022-08-24 15:50:00|9964.7|9963.8|9970.4|9969.5|9971.2|9970.1|9964.5|9963.7|963
1661356500000|2022-08-24 15:55:00|9970.5|9969.6|9967.4|9966.5|9970.6|9969.6|9965.3|9964.6|715
1661356800000|2022-08-24 16:00:00|9967.5|9966.6|9967.9|9967.3|9972.3|9971.4|9965|9964.2|791
1661357100000|2022-08-24 16:05:00|9968.2|9967.2|9971.4|9970.8|9972|9971.4|9967.6|9966.9|578
1661357400000|2022-08-24 16:10:00|9971.5|9970.9|9965.2|9964.6|9974.2|9973.5|9965.1|9964.5|620
1661357700000|2022-08-24 16:15:00|9965.4|9964.5|9963|9962.1|9966.3|9965.7|9962.6|9961.7|513
1661358000000|2022-08-24 16:20:00|9962.9|9962|9956.9|9956.3|9963.1|9962.2|9956.9|9956.2|618
1661358300000|2022-08-24 16:25:00|9957|9956.4|9956|9955.4|9958.7|9957.9|9955.3|9954.6|549
1661358600000|2022-08-24 16:30:00|9955.6|9955|9955.1|9954.2|9956.2|9955.3|9952.6|9951.9|505
1661358900000|2022-08-24 16:35:00|9955.2|9954.5|9948.2|9947.3|9955.6|9954.7|9947.3|9946.4|509
1661359200000|2022-08-24 16:40:00|9948.3|9947.6|9946.6|9946|9949.7|9948.8|9945.2|9944.3|549
1661359500000|2022-08-24 16:45:00|9946.5|9945.9|9947.4|9946.8|9950.6|9949.9|9946|9945.4|512
1661359800000|2022-08-24 16:50:00|9947.3|9946.7|9949.1|9948.2|9949.9|9949|9946.4|9945.8|576
1661360100000|2022-08-24 16:55:00|9948.8|9947.9|9953.7|9952.8|9953.8|9952.9|9946.8|9945.9|446
1661360400000|2022-08-24 17:00:00|9953.8|9952.9|9954.3|9953.4|9958.1|9957.2|9951.8|9951|667
1661360700000|2022-08-24 17:05:00|9954.4|9953.5|9958|9957.1|9959|9958.1|9954|9953.1|526
1661361000000|2022-08-24 17:10:00|9958.2|9957.3|9958.6|9958|9959.7|9958.9|9956.4|9955.6|492
1661361300000|2022-08-24 17:15:00|9958.5|9957.9|9961.6|9960.7|9964.3|9963.4|9958.4|9957.7|542
1661361600000|2022-08-24 17:20:00|9961.5|9960.6|9963.3|9962.4|9963.4|9962.5|9959.7|9959|390
1661361900000|2022-08-24 17:25:00|9963.2|9962.3|9962|9961.4|9964.8|9964|9961|9960.4|463
1661362200000|2022-08-24 17:30:00|9962.2|9961.3|9962.4|9961.8|9963.7|9962.8|9961|9960.2|387
1661362500000|2022-08-24 17:35:00|9962.6|9961.7|9959.9|9959.3|9964.3|9963.5|9959.5|9958.7|333
1661362800000|2022-08-24 17:40:00|9960|9959.4|9963.9|9963.3|9965|9964.4|9959.4|9958.7|396
1661363100000|2022-08-24 17:45:00|9964.1|9963.2|9964|9963.1|9965.2|9964.5|9962.6|9961.9|402
1661363400000|2022-08-24 17:50:00|9963.9|9963|9962.8|9962.2|9968.2|9967.4|9962.4|9961.8|382
1661363700000|2022-08-24 17:55:00|9962.6|9962|9964.1|9963.5|9964.3|9963.5|9962.2|9961.6|351
1661364000000|2022-08-24 18:00:00|9964.3|9963.4|9965.7|9964.8|9965.8|9964.9|9963.6|9962.8|336
1661364300000|2022-08-24 18:05:00|9965.8|9964.9|9962.8|9961.9|9965.8|9964.9|9961.3|9960.6|337
1661364600000|2022-08-24 18:10:00|9962.7|9961.8|9961.2|9960.3|9963.2|9962.4|9959.4|9958.8|305
1661364900000|2022-08-24 18:15:00|9961.4|9960.6|9962.9|9962.3|9963.6|9962.8|9961.1|9960.3|322
1661365200000|2022-08-24 18:20:00|9963|9962.4|9962.6|9961.7|9965.1|9964.2|9962.6|9961.7|264
1661365500000|2022-08-24 18:25:00|9962.7|9961.8|9963.5|9962.6|9963.8|9963|9961|9960.1|274
1661365800000|2022-08-24 18:30:00|9963.6|9962.7|9964.7|9963.8|9964.7|9963.8|9961.8|9961|354
1661366100000|2022-08-24 18:35:00|9964.8|9963.9|9967.5|9966.9|9968.3|9967.4|9963.7|9962.8|279
1661366400000|2022-08-24 18:40:00|9967.4|9966.8|9967.7|9966.8|9967.8|9967.1|9966|9965.4|218
1661366700000|2022-08-24 18:45:00|9967.5|9966.6|9964.6|9963.7|9967.5|9966.7|9963.5|9962.6|325
1661367000000|2022-08-24 18:50:00|9964.5|9963.6|9961.6|9960.7|9964.5|9963.6|9960.9|9960|366
1661367300000|2022-08-24 18:55:00|9961.7|9960.8|9963.5|9962.9|9964|9963.4|9960.2|9959.5|344
1661367600000|2022-08-24 19:00:00|9963.8|9963.2|9964.4|9963.8|9964.7|9963.8|9961.1|9960.4|299
1661367900000|2022-08-24 19:05:00|9964.6|9963.7|9966|9965.1|9968.7|9967.8|9964.4|9963.6|352
1661368200000|2022-08-24 19:10:00|9966.1|9965.4|9969.5|9968.9|9970.2|9969.4|9965.6|9965|311
1661368500000|2022-08-24 19:15:00|9969.4|9968.8|9970.1|9969.2|9970.2|9969.4|9966.9|9966.2|310
1661368800000|2022-08-24 19:20:00|9969.7|9969.1|9965.9|9965.3|9969.7|9969.1|9965.8|9965.1|339
1661369100000|2022-08-24 19:25:00|9966|9965.4|9963|9962.1|9966.5|9965.9|9962.6|9961.7|272
1661369400000|2022-08-24 19:30:00|9963.1|9962.2|9963|9962.1|9963.4|9962.6|9960.6|9960|384
1661369700000|2022-08-24 19:35:00|9963.2|9962.4|9965.9|9965|9966.7|9965.8|9962.3|9961.6|318
1661370000000|2022-08-24 19:40:00|9965.8|9964.9|9969.1|9968.2|9969.7|9968.8|9964.6|9963.7|336
1661370300000|2022-08-24 19:45:00|9969.2|9968.3|9972|9971.1|9972.4|9971.5|9968.5|9967.6|315
1661370600000|2022-08-24 19:50:00|9972.1|9971.2|9973.5|9972.6|9975.2|9974.4|9970.2|9969.3|389
1661370900000|2022-08-24 19:55:00|9973.1|9972.5|9972.1|9971.2|9976.2|9975.5|9970.9|9969.9|417
1661371200000|2022-08-24 20:00:00|9972|9971.1|9971.9|9971|9972.3|9971.4|9970.1|9969.2|257
1661371500000|2022-08-24 20:05:00|9972|9971.1|9970.6|9970|9974.1|9973.3|9970.5|9969.8|199
1661371800000|2022-08-24 20:10:00|9970.8|9970.2|9970.6|9969.7|9972.1|9971.4|9969.8|9969|154
1661372100000|2022-08-24 20:15:00|9970.7|9969.8|9968.5|9967.6|9970.7|9969.8|9968.2|9967.6|102
1661372400000|2022-08-24 20:20:00|9968.4|9967.8|9971.8|9970.9|9971.9|9971.1|9968.4|9967.6|156
1661372700000|2022-08-24 20:25:00|9971.7|9970.8|9973.3|9972.4|9973.4|9972.5|9971.6|9970.7|163
1661373000000|2022-08-24 20:30:00|9973.2|9972.3|9969.1|9968.2|9973.2|9972.3|9968.8|9968|151
1661373300000|2022-08-24 20:35:00|9969.2|9968.3|9966.2|9965.3|9970.2|9969.3|9966.2|9965.3|244
1661373600000|2022-08-24 20:40:00|9966.3|9965.4|9966.8|9965.9|9966.9|9966|9965.9|9965|229
1661373900000|2022-08-24 20:45:00|9966.9|9966|9966.3|9965.4|9967.3|9966.4|9964.2|9963.3|390
1661374200000|2022-08-24 20:50:00|9966.4|9965.5|9969.5|9968.6|9971|9970|9966.4|9965.5|398
1661374500000|2022-08-24 20:55:00|9969.6|9968.7|9970.2|9964.2|9970.8|9968.8|9965.9|9962.5|650
1661374800000|2022-08-24 21:00:00|9970.4|9964.4|9970|9964|9971|9965|9969.3|9963.3|68
1661375100000|2022-08-24 21:05:00|9970.1|9964.1|9967.6|9963.1|9975|9969.5|9966.3|9960.8|214
1661375400000|2022-08-24 21:10:00|9968|9962|9972.4|9969.2|9975|9969.5|9967|9961|523
1661375700000|2022-08-24 21:15:00|9972.5|9969.1|9968.8|9962.8|9973.4|9970|9968.1|9962.1|983
1661376000000|2022-08-24 21:20:00|9969.2|9963.2|9968.9|9965.5|9970.1|9965.6|9967.2|9962.5|1372
1661376300000|2022-08-24 21:25:00|9968.7|9965.4|9968.8|9964.9|9971.1|9966.6|9966.8|9962|268
1661376600000|2022-08-24 21:30:00|9968.9|9965|9969.4|9966.9|9970.8|9966.9|9967.2|9963|252
1661376900000|2022-08-24 21:35:00|9969.6|9965.6|9972.2|9967.7|9972.8|9968.4|9968.8|9964.2|181
1661377200000|2022-08-24 21:40:00|9972.1|9967.6|9972.3|9968.6|9974.6|9969|9970.8|9967.2|273
1661377500000|2022-08-24 21:45:00|9972|9968.5|9971.1|9968.1|9973.6|9968.9|9969.8|9967.3|276
1661377800000|2022-08-24 21:50:00|9970|9968.4|9969.5|9966.9|9972.3|9968.4|9969.3|9965.3|209
1661378100000|2022-08-24 21:55:00|9969.7|9966.7|9969.9|9966.8|9971.4|9967.3|9969.2|9964.9|203
1661378400000|2022-08-24 22:00:00|9970|9966.7|9972.1|9969.9|9973.2|9970.5|9968.9|9966.1|404
1661378700000|2022-08-24 22:05:00|9972.3|9969.6|9970.5|9969.3|9972.4|9970.7|9970.4|9969.3|193
1661379000000|2022-08-24 22:10:00|9970.4|9969.2|9969.7|9967.7|9970.5|9969.3|9968.3|9967|271
1661379300000|2022-08-24 22:15:00|9969.5|9967.8|9968.1|9967.2|9969.8|9968.5|9967.8|9966.8|325
1661379600000|2022-08-24 22:20:00|9968.2|9967|9967.7|9966.6|9968.4|9967.3|9967.3|9966.2|403
1661379900000|2022-08-24 22:25:00|9967.8|9966.5|9968.9|9968|9969.6|9968.5|9967.5|9966.4|612
1661380200000|2022-08-24 22:30:00|9968.8|9967.9|9969.9|9969|9971.2|9970.3|9968.8|9967.9|441
1661380500000|2022-08-24 22:35:00|9969.8|9968.9|9970|9969.1|9970.4|9969.3|9969.2|9968|169
1661380800000|2022-08-24 22:40:00|9970.2|9969.3|9968.4|9967.5|9970.2|9969.3|9968.1|9966.8|213
1661381100000|2022-08-24 22:45:00|9968.5|9967.4|9969.2|9967.6|9969.3|9968.1|9967.9|9966.9|148
1661381400000|2022-08-24 22:50:00|9969.1|9967.7|9968.9|9968|9969.5|9968.6|9968|9967.1|291
1661381700000|2022-08-24 22:55:00|9969|9968.1|9969.1|9968.2|9970.1|9969.1|9969|9968|197
1661382000000|2022-08-24 23:00:00|9969.3|9968|9967|9966.1|9969.4|9968.3|9966.9|9966|176
1661382300000|2022-08-24 23:05:00|9967.1|9966.2|9966.8|9965.6|9968|9967.1|9966.5|9965.4|234
1661382600000|2022-08-24 23:10:00|9966.7|9965.8|9969.9|9969|9970|9969.1|9966.7|9965.8|203
1661382900000|2022-08-24 23:15:00|9969.7|9968.8|9969|9968.1|9969.9|9969|9968.5|9967.6|129
1661383200000|2022-08-24 23:20:00|9969.1|9968.2|9969.5|9968.6|9969.8|9968.9|9968.5|9967.5|140
1661383500000|2022-08-24 23:25:00|9969.1|9968.2|9970.1|9969.2|9970.5|9969.7|9968.7|9967.8|107
1661383800000|2022-08-24 23:30:00|9970|9969.1|9970.1|9969.2|9970.4|9969.6|9969.6|9968.7|97
1661384100000|2022-08-24 23:35:00|9970.2|9969.3|9970.3|9969.4|9971.7|9970.8|9969.5|9968.6|141
1661384400000|2022-08-24 23:40:00|9970.4|9969.5|9970.3|9969.4|9972|9971.1|9970|9969.1|104
1661384700000|2022-08-24 23:45:00|9970.4|9969.5|9968.5|9967.6|9970.4|9969.5|9968.3|9967.4|226
1661385000000|2022-08-24 23:50:00|9968.4|9967.5|9969.2|9968.3|9969.3|9968.4|9968.1|9967.2|143
1661385300000|2022-08-24 23:55:00|9969.3|9968.4|9968.5|9967.6|9969.3|9968.4|9967.9|9967|152
1661385600000|2022-08-25 00:00:00|9968.4|9967.5|9964.5|9963.6|9968.4|9967.5|9963.6|9962.7|354
1661385900000|2022-08-25 00:05:00|9964.4|9963.5|9973.3|9972.4|9973.3|9972.6|9964.4|9963.5|410
1661386200000|2022-08-25 00:10:00|9973.2|9972.3|9975.8|9974.9|9977.4|9976.5|9972|9971.1|435
1661386500000|2022-08-25 00:15:00|9975.9|9975|9979.6|9978.7|9980|9979.1|9974.5|9973.6|372
1661386800000|2022-08-25 00:20:00|9979.7|9978.8|9980.9|9980|9981.6|9980.7|9978.7|9977.8|361
1661387100000|2022-08-25 00:25:00|9980.7|9979.8|9981.9|9981|9984|9983.2|9979.5|9978.6|406
1661387400000|2022-08-25 00:30:00|9981.5|9980.9|9987.1|9986.2|9987.2|9986.4|9979.8|9979|443
1661387700000|2022-08-25 00:35:00|9987|9986.1|9984.6|9983.7|9988.3|9987.6|9984.4|9983.5|512
1661388000000|2022-08-25 00:40:00|9984.5|9983.6|9983.6|9982.7|9985.1|9984.2|9982.1|9981.3|426
1661388300000|2022-08-25 00:45:00|9983.7|9982.8|9983.5|9982.6|9985.1|9984.2|9982.2|9981.4|453
1661388600000|2022-08-25 00:50:00|9983.4|9982.5|9984.9|9984.3|9987|9986.1|9981.8|9981|722
1661388900000|2022-08-25 00:55:00|9984.7|9983.8|9983|9982.1|9985|9984.1|9982.5|9981.6|496
1661389200000|2022-08-25 01:00:00|9982.8|9982.2|9979.5|9978.6|9983.1|9982.4|9979|9978.2|540
1661389500000|2022-08-25 01:05:00|9979.3|9978.4|9978.1|9977.2|9980.4|9979.5|9976.6|9975.8|362
1661389800000|2022-08-25 01:10:00|9977.9|9977|9983.1|9982.2|9983.5|9982.6|9977.8|9977|450
1661390100000|2022-08-25 01:15:00|9983|9982.1|9989|9988.1|9989.8|9988.9|9982.6|9981.7|608
1661390400000|2022-08-25 01:20:00|9988.9|9988|9986.4|9985.5|9989.6|9988.7|9984.1|9983.2|481
1661390700000|2022-08-25 01:25:00|9986.5|9985.6|9989.7|9988.8|9990.3|9989.5|9986.4|9985.5|481
1661391000000|2022-08-25 01:30:00|9989.3|9988.7|9988.7|9987.8|9993.3|9992.4|9988.3|9987.4|558
1661391300000|2022-08-25 01:35:00|9988.8|9987.9|9989.6|9988.7|9990.2|9989.4|9987.9|9987.2|465
1661391600000|2022-08-25 01:40:00|9989.8|9988.9|9988.3|9987.4|9992.5|9991.6|9988|9987.1|492
1661391900000|2022-08-25 01:45:00|9988.4|9987.5|9988|9987.1|9989.2|9988.4|9986.5|9985.6|401
1661392200000|2022-08-25 01:50:00|9988.1|9987.2|9986|9985.1|9989.6|9988.7|9985.7|9984.8|432
1661392500000|2022-08-25 01:55:00|9986.1|9985.2|9985.7|9984.8|9988|9987.1|9985.6|9984.7|453
1661392800000|2022-08-25 02:00:00|9985.8|9984.9|9984.3|9983.4|9985.8|9984.9|9983.8|9982.9|327
1661393100000|2022-08-25 02:05:00|9984.2|9983.3|9984.8|9984.2|9985.2|9984.5|9982.4|9981.6|280
1661393400000|2022-08-25 02:10:00|9985|9984.1|9982.6|9981.7|9985.5|9984.7|9982.4|9981.5|433
1661393700000|2022-08-25 02:15:00|9982.5|9981.6|9985.3|9984.4|9985.4|9984.5|9981.5|9980.6|401
1661394000000|2022-08-25 02:20:00|9985.2|9984.3|9990.4|9989.5|9990.8|9989.9|9985.1|9984.2|461
1661394300000|2022-08-25 02:25:00|9990.3|9989.4|9989.8|9989.2|9990.4|9989.5|9987.4|9986.6|405
1661394600000|2022-08-25 02:30:00|9989.9|9989|9989.7|9988.8|9991.2|9990.4|9989.3|9988.5|425
1661394900000|2022-08-25 02:35:00|9989.6|9988.7|9985.6|9984.7|9989.8|9989.1|9984.4|9983.5|378
1661395200000|2022-08-25 02:40:00|9985.4|9984.5|9985.9|9985|9987.2|9986.3|9985|9984.1|284
1661395500000|2022-08-25 02:45:00|9986|9985.1|9986.5|9985.9|9986.8|9986.1|9985.2|9984.3|245
1661395800000|2022-08-25 02:50:00|9986.6|9986|9986.8|9985.9|9987.5|9986.7|9985.6|9984.7|226
1661396100000|2022-08-25 02:55:00|9986.6|9985.7|9983.6|9982.7|9986.6|9985.7|9983.5|9982.6|244
1661396400000|2022-08-25 03:00:00|9983.5|9982.6|9984.7|9983.8|9984.9|9984.2|9982.8|9981.9|311
1661396700000|2022-08-25 03:05:00|9984.6|9983.7|9989.1|9988.2|9989.6|9988.9|9983.6|9982.7|341
1661397000000|2022-08-25 03:10:00|9989|9988.1|9989.1|9988.2|9989.2|9988.3|9985.7|9984.8|254
1661397300000|2022-08-25 03:15:00|9989|9988.1|9988.9|9988|9990|9989.1|9987.7|9986.8|222
1661397600000|2022-08-25 03:20:00|9989|9988.1|9987.4|9986.5|9989|9988.1|9986.8|9985.9|266
1661397900000|2022-08-25 03:25:00|9987.2|9986.3|9989.1|9988.2|9989.2|9988.3|9986.2|9985.5|254
1661398200000|2022-08-25 03:30:00|9989.2|9988.3|9985.1|9984.2|9989.5|9988.6|9984.7|9983.8|257
1661398500000|2022-08-25 03:35:00|9984.9|9984.3|9986.7|9985.8|9986.9|9986|9983.9|9983.1|340
1661398800000|2022-08-25 03:40:00|9986.4|9985.5|9987.3|9986.4|9987.7|9986.8|9986|9985.2|226
1661399100000|2022-08-25 03:45:00|9987.4|9986.5|9987.2|9986.3|9988.4|9987.5|9986.1|9985.3|230
1661399400000|2022-08-25 03:50:00|9987.3|9986.4|9987.2|9986.3|9988.1|9987.3|9986.5|9985.6|233
1661399700000|2022-08-25 03:55:00|9987.1|9986.2|9986.9|9986|9989.2|9988.3|9986.8|9985.9|268
1661400000000|2022-08-25 04:00:00|9987|9986.1|9987.9|9987|9988.2|9987.3|9985.4|9984.8|296
1661400300000|2022-08-25 04:05:00|9988|9987.1|9987.2|9986.3|9988.5|9987.6|9986.1|9985.2|319
1661400600000|2022-08-25 04:10:00|9987.3|9986.4|9987.4|9986.5|9988.5|9987.8|9986.9|9986|284
1661400900000|2022-08-25 04:15:00|9987.3|9986.4|9987.2|9986.3|9987.6|9986.7|9986.1|9985.2|275
1661401200000|2022-08-25 04:20:00|9987.6|9986.7|9989.1|9988.2|9989.2|9988.3|9987|9986.1|265
1661401500000|2022-08-25 04:25:00|9989.4|9988.5|9989.1|9988.2|9989.8|9989.1|9988|9987.2|329
1661401800000|2022-08-25 04:30:00|9988.8|9987.9|9991.2|9990.3|9991.6|9991|9988.6|9987.8|342
1661402100000|2022-08-25 04:35:00|9991.1|9990.2|9990.2|9989.3|9992|9991.1|9990.1|9989.2|229
1661402400000|2022-08-25 04:40:00|9990.4|9989.5|9990.7|9989.8|9991.7|9990.8|9989.5|9988.6|243
1661402700000|2022-08-25 04:45:00|9990.6|9989.7|10005.7|10004.8|10009.2|10007.6|9990.1|9989.2|368
1661403000000|2022-08-25 04:50:00|10005.9|10004.7|10004.4|10003.5|10006.2|10005|10000.6|9999.7|666
1661403300000|2022-08-25 04:55:00|10004.5|10003.6|9999.4|9998.5|10004.5|10003.6|9998.6|9997.7|437
1661403600000|2022-08-25 05:00:00|9999.5|9998.6|10003|10002.1|10004.2|10003.5|9999.1|9998.2|582
1661403900000|2022-08-25 05:05:00|10002.9|10002|10003.1|10002.2|10005.1|10004.2|10002.6|10001.7|460
1661404200000|2022-08-25 05:10:00|10002.9|10002.3|10001.3|10000.4|10003.9|10003|9999|9998.1|466
1661404500000|2022-08-25 05:15:00|10001.4|10000.5|9998|9997.1|10001.7|10000.8|9997.7|9996.8|548
1661404800000|2022-08-25 05:20:00|9998.1|9997.2|9995.6|9994.7|9999.3|9998.4|9995.4|9994.7|394
1661405100000|2022-08-25 05:25:00|9995.7|9994.8|9995|9994.1|9996|9995.2|9993.5|9992.6|401
1661405400000|2022-08-25 05:30:00|9994.9|9994|9994|9993.1|9995.1|9994.2|9993.4|9992.5|356
1661405700000|2022-08-25 05:35:00|9993.9|9993|9992.8|9992.2|9994.1|9993.2|9992.2|9991.3|325
1661406000000|2022-08-25 05:40:00|9992.9|9992|9993.1|9992.2|9995.1|9994.2|9992.7|9992|332
1661406300000|2022-08-25 05:45:00|9993.2|9992.3|9992.3|9991.4|9994|9993.3|9991.7|9991|343
1661406600000|2022-08-25 05:50:00|9992.1|9991.5|9990.6|9989.7|9994.5|9993.7|9990.1|9989.4|322
1661406900000|2022-08-25 05:55:00|9990.7|9989.8|9994.1|9993.2|9994.7|9993.8|9990.5|9989.7|402
1661407200000|2022-08-25 06:00:00|9993.9|9993|9997|9996.1|9999.9|9999|9992|9991.1|729
1661407500000|2022-08-25 06:05:00|9996.8|9995.9|9994.1|9993.2|9998.2|9997.3|9993.6|9992.7|500
1661407800000|2022-08-25 06:10:00|9994|9993.1|10001.1|10000.2|10001.2|10000.3|9994|9993.1|534
1661408100000|2022-08-25 06:15:00|10001|10000.1|10020.6|10019.7|10024.9|10023.7|10000.9|10000|1469
1661408400000|2022-08-25 06:20:00|10020.4|10019.5|10012.3|10011.4|10020.5|10019.6|10010.2|10009.3|903
1661408700000|2022-08-25 06:25:00|10012.1|10011.2|10015.2|10014.3|10015.8|10015|10011.9|10011|775
1661409000000|2022-08-25 06:30:00|10015.3|10014.4|10028.7|10027.8|10029.6|10028.7|10014.7|10013.8|910
1661409300000|2022-08-25 06:35:00|10028.8|10027.9|10025.3|10024.4|10034|10033.1|10021|10020.1|1010
1661409600000|2022-08-25 06:40:00|10024.9|10024|10027.5|10026.6|10027.7|10026.8|10020.5|10019.6|733
1661409900000|2022-08-25 06:45:00|10027.6|10026.7|10021.5|10020.6|10029.6|10028.7|10021|10020.1|708
1661410200000|2022-08-25 06:50:00|10021.6|10020.7|10018|10017.1|10022.7|10021.8|10017.2|10016.4|879
1661410500000|2022-08-25 06:55:00|10017.8|10016.9|10011.3|10010.4|10018.7|10017.8|10011.3|10010.4|745
1661410800000|2022-08-25 07:00:00|10011.1|10010.2|10010.1|10009.2|10011.6|10010.7|10003.9|10003|1060
1661411100000|2022-08-25 07:05:00|10010.4|10009.5|10016.4|10015.5|10019.8|10018.9|10009.7|10008.8|815
1661411400000|2022-08-25 07:10:00|10016.6|10015.7|10017.4|10016.5|10024.1|10023.3|10016.4|10015.5|881
1661411700000|2022-08-25 07:15:00|10017.3|10016.4|10017.4|10016.3|10018.9|10018|10015|10014.1|808
1661412000000|2022-08-25 07:20:00|10017.5|10016.4|10015.9|10015|10017.9|10017|10011.1|10010.2|790
1661412300000|2022-08-25 07:25:00|10016.2|10015.3|10016.9|10016|10017.6|10016.9|10013.6|10012.7|724
1661412600000|2022-08-25 07:30:00|10016.8|10015.9|10007.1|10006.2|10016.8|10015.9|10006.7|10005.8|853
1661412900000|2022-08-25 07:35:00|10007|10006.1|10003.3|10002.4|10007.7|10006.9|10003|10002.1|797
1661413200000|2022-08-25 07:40:00|10003.5|10002.6|9999.3|9998.4|10004|10003.1|9997.3|9996.7|824
1661413500000|2022-08-25 07:45:00|9999.6|9998.7|9996.6|9995.7|9999.7|9998.8|9995.8|9994.9|623
1661413800000|2022-08-25 07:50:00|9996.5|9995.6|10001|10000.1|10002.3|10001.5|9996.4|9995.6|650
1661414100000|2022-08-25 07:55:00|10001.1|10000.2|10000.1|9999.2|10003.1|10002.3|9998.8|9998|584
1661414400000|2022-08-25 08:00:00|10000.5|9999|10001|10000.1|10011.5|10010.6|10000|9999|1051
1661414700000|2022-08-25 08:05:00|10000.9|10000|9997.3|9996.4|10004.2|10003.3|9996.8|9996|713
1661415000000|2022-08-25 08:10:00|9997|9996.1|9999.2|9998.3|10000.3|9999.5|9995.6|9994.8|649
1661415300000|2022-08-25 08:15:00|9999.3|9998.4|9996.6|9995.7|9999.4|9998.5|9988|9986.8|822
1661415600000|2022-08-25 08:20:00|9996.5|9995.6|9998.5|9997.6|10000.1|9999.5|9994.5|9993.8|793
1661415900000|2022-08-25 08:25:00|9998.8|9997.9|9995.1|9994.2|10000.3|9999.4|9994.4|9993.5|546
1661416200000|2022-08-25 08:30:00|9995.2|9994.3|10005|10004.4|10005.7|10004.8|9994.1|9993.2|841
1661416500000|2022-08-25 08:35:00|10004.9|10004.3|10006.5|10005.6|10008.2|10007.3|10001.7|10000.8|721
1661416800000|2022-08-25 08:40:00|10006.6|10005.7|10007.3|10006.4|10008.9|10008|10005|10004.3|602
1661417100000|2022-08-25 08:45:00|10007.2|10006.3|10012.3|10011.4|10012.7|10011.8|10007.2|10006.3|672
1661417400000|2022-08-25 08:50:00|10012.2|10011.6|10003.7|10003.1|10012.4|10011.6|10003.2|10002.5|717
1661417700000|2022-08-25 08:55:00|10003.8|10003.2|10007.7|10007.1|10008.1|10007.2|10003|10002.1|631
1661418000000|2022-08-25 09:00:00|10007.9|10007|10002.3|10001.7|10009.2|10008.3|10002.2|10001.6|627
1661418300000|2022-08-25 09:05:00|10002.4|10001.8|10006|10005.1|10006.2|10005.3|10002.2|10001.6|555
1661418600000|2022-08-25 09:10:00|10005.9|10005|10008.3|10007.4|10009.1|10008.2|10003.8|10002.9|543
1661418900000|2022-08-25 09:15:00|10008.4|10007.5|10007.5|10006.6|10011.8|10010.9|10007.5|10006.6|592
1661419200000|2022-08-25 09:20:00|10007.7|10006.8|10002.4|10001.5|10010.5|10009.6|9999.9|9999.3|709
1661419500000|2022-08-25 09:25:00|10002.5|10001.6|9995.7|9994.8|10002.8|10001.9|9995.3|9994.5|664
1661419800000|2022-08-25 09:30:00|9995.6|9994.7|9992.5|9991.6|9996.8|9996.1|9987.4|9986.5|1013
1661420100000|2022-08-25 09:35:00|9992.4|9991.5|9994.1|9993.2|9996.3|9995.7|9992.4|9991.5|671
1661420400000|2022-08-25 09:40:00|9994|9993.1|9998.1|9997.2|10000.2|9999.5|9993.6|9992.7|588
1661420700000|2022-08-25 09:45:00|9998.2|9997.3|10000.1|9999.2|10001.7|10000.9|9997.4|9996.8|562
1661421000000|2022-08-25 09:50:00|10000.2|9999.3|9997.4|9996.5|10002.7|10002|9997.2|9996.5|570
1661421300000|2022-08-25 09:55:00|9997.5|9996.6|9997.5|9996.9|10000.8|10000.2|9996.2|9995.3|607
1661421600000|2022-08-25 10:00:00|9997.4|9996.8|9994.6|9994|9998.3|9997.6|9994|9993.4|569
1661421900000|2022-08-25 10:05:00|9994.5|9993.9|9993.9|9993.3|9996.7|9995.9|9992.9|9992.3|528
1661422200000|2022-08-25 10:10:00|9993.8|9993.2|9987|9986.4|9993.8|9993.2|9985.5|9984.9|606
1661422500000|2022-08-25 10:15:00|9987.1|9986.2|9979.5|9978.9|9988.5|9987.9|9979.2|9978.6|744
1661422800000|2022-08-25 10:20:00|9979.7|9979.1|9985.2|9984.6|9985.7|9985|9979.7|9979.1|601
1661423100000|2022-08-25 10:25:00|9985.3|9984.7|9986.6|9986|9987.2|9986.5|9982.9|9982.3|432
1661423400000|2022-08-25 10:30:00|9986.5|9985.9|9982.9|9982.3|9987|9986.4|9982.9|9982.1|520
1661423700000|2022-08-25 10:35:00|9982.8|9982.2|9980.8|9980.2|9984.6|9983.7|9980.3|9979.6|444
1661424000000|2022-08-25 10:40:00|9980.7|9980.1|9978.7|9978.1|9981.2|9980.6|9977.3|9976.7|492
1661424300000|2022-08-25 10:45:00|9978.6|9978|9978.2|9977.6|9979.5|9978.9|9974.4|9973.8|662
1661424600000|2022-08-25 10:50:00|9978.1|9977.5|9979.1|9978.2|9981.5|9980.9|9977.1|9976.4|459
1661424900000|2022-08-25 10:55:00|9978.9|9978.3|9980.6|9980|9982.1|9981.5|9978.7|9978|584
1661425200000|2022-08-25 11:00:00|9980.8|9980.2|9983|9982.4|9983.2|9982.6|9976.5|9975.9|635
1661425500000|2022-08-25 11:05:00|9983.1|9982.5|9986.7|9986.1|9987.2|9986.6|9982.5|9981.9|467
1661425800000|2022-08-25 11:10:00|9986.6|9986|9992.3|9991.7|9993.1|9992.5|9985.5|9984.9|672
1661426100000|2022-08-25 11:15:00|9992.5|9991.9|9985.5|9984.6|9995.2|9994.6|9983.5|9982.9|741
1661426400000|2022-08-25 11:20:00|9985.6|9984.7|9989.2|9988.6|9989.8|9989.2|9984.3|9983.7|539
1661426700000|2022-08-25 11:25:00|9989.3|9988.7|9992.4|9991.5|9992.4|9991.6|9989.2|9988.5|444
1661427000000|2022-08-25 11:30:00|9992.5|9991.6|9981.5|9980.9|9992.5|9991.6|9981.2|9980.6|851
1661427300000|2022-08-25 11:35:00|9981.6|9981|9979.6|9978.7|9982.7|9981.9|9975.9|9975.2|750
1661427600000|2022-08-25 11:40:00|9979.7|9978.8|9987.1|9986.5|9988.4|9987.7|9978.8|9978.2|884
1661427900000|2022-08-25 11:45:00|9987|9986.4|9989.2|9988.6|9992.2|9991.5|9985.8|9985.2|696
1661428200000|2022-08-25 11:50:00|9989.1|9988.5|9975.1|9974.5|9989.2|9988.6|9974.3|9973.5|870
1661428500000|2022-08-25 11:55:00|9975|9974.4|9976.9|9976.3|9979.3|9978.6|9972.8|9972.1|753
1661428800000|2022-08-25 12:00:00|9977|9976.1|9973.4|9972.8|9978.6|9977.9|9973.3|9972.7|801
1661429100000|2022-08-25 12:05:00|9973.3|9972.7|9972.7|9971.8|9977.3|9976.6|9968.5|9967.9|780
1661429400000|2022-08-25 12:10:00|9972.5|9971.9|9969.8|9969.2|9974.7|9973.9|9969.8|9969|648
1661429700000|2022-08-25 12:15:00|9969.6|9969|9970.9|9970|9972|9971.4|9964.9|9964.1|700
1661430000000|2022-08-25 12:20:00|9971.9|9971.3|9972.1|9971.5|9973.2|9972.6|9969.2|9968.4|621
1661430300000|2022-08-25 12:25:00|9972.2|9971.6|9976.5|9974.9|9979.4|9978.5|9969.8|9969.2|883
1661430600000|2022-08-25 12:30:00|9976.6|9974.7|9971.2|9970.6|9979.4|9977.3|9966.9|9965.7|1389
1661430900000|2022-08-25 12:35:00|9971.3|9970.7|9967.9|9967|9971.3|9970.7|9964.8|9963.9|1025
1661431200000|2022-08-25 12:40:00|9967.8|9967.2|9973.4|9972.5|9975.2|9974.6|9966.9|9966.1|962
1661431500000|2022-08-25 12:45:00|9973.7|9972.8|9965.9|9965|9974.2|9973.6|9963.8|9962.9|886
1661431800000|2022-08-25 12:50:00|9965.8|9964.9|9968.7|9968.1|9970.5|9969.9|9964.3|9963.7|785
1661432100000|2022-08-25 12:55:00|9968.5|9967.6|9969.9|9969|9971.7|9971|9965.7|9965.1|875
1661432400000|2022-08-25 13:00:00|9969.8|9968.9|9968.5|9967.9|9974.4|9973.7|9967.5|9966.8|875
1661432700000|2022-08-25 13:05:00|9968.6|9968|9958.5|9957.9|9971.1|9970.3|9958.4|9957.8|777
1661433000000|2022-08-25 13:10:00|9958.6|9958|9963.2|9962.6|9963.9|9963.2|9955.7|9955.1|904
1661433300000|2022-08-25 13:15:00|9963.1|9962.5|9964.4|9963.8|9967.4|9966.8|9960.9|9960.3|854
1661433600000|2022-08-25 13:20:00|9964.3|9963.7|9968|9967.4|9970.3|9969.7|9964.2|9963.6|804
1661433900000|2022-08-25 13:25:00|9967.9|9967.3|9967.5|9966.9|9969.7|9969.1|9965.4|9964.8|615
1661434200000|2022-08-25 13:30:00|9967.7|9967.1|9962|9961.1|9968|9967.4|9961.2|9960.6|812
1661434500000|2022-08-25 13:35:00|9961.7|9961.2|9963.7|9963.1|9966.6|9965.9|9961.3|9960.7|794
1661434800000|2022-08-25 13:40:00|9963.6|9963|9965.8|9965.2|9967|9966.4|9960.5|9959.9|767
1661435100000|2022-08-25 13:45:00|9965.6|9965|9965.4|9964.8|9967.8|9967.1|9963.9|9963.3|650
1661435400000|2022-08-25 13:50:00|9965.5|9964.9|9963.6|9963|9967.8|9967.2|9960.8|9960.2|803
1661435700000|2022-08-25 13:55:00|9963.5|9962.9|9963.3|9962.7|9966.3|9965.6|9961.5|9960.9|604
1661436000000|2022-08-25 14:00:00|9963.1|9962.5|9972.8|9972.2|9978.5|9977.9|9963|9962.4|944
1661436300000|2022-08-25 14:05:00|9972.7|9972.1|9974.9|9974.3|9976.2|9975.4|9968.4|9967.8|774
1661436600000|2022-08-25 14:10:00|9975.1|9974.2|9973.9|9973|9976.7|9975.9|9971|9970.4|881
1661436900000|2022-08-25 14:15:00|9973.7|9973.1|9974.8|9974.2|9981|9980.4|9973.7|9973.1|958
1661437200000|2022-08-25 14:20:00|9974.7|9974.1|9981.9|9981.3|9983.6|9983|9973.4|9972.7|751
1661437500000|2022-08-25 14:25:00|9982|9981.4|9978.9|9978.3|9983|9982.4|9978.8|9978.2|775
1661437800000|2022-08-25 14:30:00|9979|9978.4|9990.6|9989.7|9990.9|9990|9978.2|9977.6|934
1661438100000|2022-08-25 14:35:00|9990.5|9989.6|9993.6|9993|9995.1|9994.4|9989.8|9988.9|787
1661438400000|2022-08-25 14:40:00|9993.5|9992.9|9996|9995.1|9996.9|9996.3|9991.2|9990.4|757
1661438700000|2022-08-25 14:45:00|9995.8|9995.2|9999.6|9999|9999.8|9999.2|9994.3|9993.5|838
1661439000000|2022-08-25 14:50:00|9999.7|9999.1|9985|9984.4|10001.1|10000.3|9982.6|9981.9|1018
1661439300000|2022-08-25 14:55:00|9984.9|9984.3|9981.5|9980.6|9988.9|9988.3|9981.3|9980.6|1055
1661439600000|2022-08-25 15:00:00|9981.4|9980.8|9974|9973.1|9982.7|9982.1|9973.5|9972.9|982
1661439900000|2022-08-25 15:05:00|9973.9|9973.3|9976.9|9976.3|9977.7|9977.1|9969.3|9968.7|818
1661440200000|2022-08-25 15:10:00|9977|9976.4|9975.8|9975.2|9980.6|9980|9975.3|9974.6|783
1661440500000|2022-08-25 15:15:00|9975.7|9975.1|9971.7|9971.1|9976.9|9976.3|9967.4|9966.8|876
1661440800000|2022-08-25 15:20:00|9971.8|9971.2|9966.2|9965.6|9971.9|9971.3|9965.5|9964.7|733
1661441100000|2022-08-25 15:25:00|9966.1|9965.5|9968.9|9968.3|9970.2|9969.6|9964.3|9963.5|798
1661441400000|2022-08-25 15:30:00|9968.8|9968.2|9964.2|9963.6|9970.3|9969.7|9961.7|9961.1|853
1661441700000|2022-08-25 15:35:00|9964.3|9963.7|9967.7|9967.1|9968.1|9967.5|9964.3|9963.7|722
1661442000000|2022-08-25 15:40:00|9967.6|9967|9967.3|9966.7|9969.4|9968.8|9965.2|9964.5|607
1661442300000|2022-08-25 15:45:00|9967.4|9966.8|9965.7|9964.8|9969.3|9968.7|9965.6|9964.8|546
1661442600000|2022-08-25 15:50:00|9965.8|9964.9|9964.6|9963.7|9967.7|9967.1|9963.1|9962.4|601
1661442900000|2022-08-25 15:55:00|9964.4|9963.8|9957.2|9956.6|9964.4|9963.8|9957.2|9956.6|837
1661443200000|2022-08-25 16:00:00|9957.3|9956.7|9954.1|9953.5|9958.5|9957.9|9949.4|9948.6|700
1661443500000|2022-08-25 16:05:00|9954.2|9953.6|9958.6|9958|9960|9959.4|9953.7|9953.1|772
1661443800000|2022-08-25 16:10:00|9958.8|9957.9|9953|9952.4|9960.1|9959.3|9951.4|9950.8|660
1661444100000|2022-08-25 16:15:00|9952.9|9952.3|9954.4|9953.8|9957.4|9956.6|9951.2|9950.6|647
1661444400000|2022-08-25 16:20:00|9954.5|9953.9|9956.1|9955.5|9957.5|9956.9|9954.2|9953.6|433
1661444700000|2022-08-25 16:25:00|9956.2|9955.6|9960.6|9960|9961.4|9960.6|9954.8|9954.2|607
1661445000000|2022-08-25 16:30:00|9960.5|9959.9|9961.7|9961.1|9962.9|9962.2|9957.7|9957.1|452
1661445300000|2022-08-25 16:35:00|9961.6|9961|9959.5|9958.9|9962.7|9962|9957.9|9957.3|454
1661445600000|2022-08-25 16:40:00|9959.6|9959|9963.2|9962.6|9963.3|9962.7|9959.2|9958.6|316
1661445900000|2022-08-25 16:45:00|9963.1|9962.5|9958|9957.4|9964.5|9963.9|9957|9956.3|509
1661446200000|2022-08-25 16:50:00|9958.1|9957.5|9957.3|9956.7|9960.3|9959.7|9956.9|9956.3|358
1661446500000|2022-08-25 16:55:00|9957.2|9956.6|9961.3|9960.4|9961.3|9960.5|9957|9956.4|411
1661446800000|2022-08-25 17:00:00|9961.2|9960.3|9964.3|9963.7|9967.9|9967.3|9958.9|9958.3|839
1661447100000|2022-08-25 17:05:00|9964.2|9963.6|9969.8|9969.2|9971.8|9971.1|9964.1|9963.5|664
1661447400000|2022-08-25 17:10:00|9969.7|9969.1|9970.1|9969.5|9970.8|9970.1|9967.2|9966.5|558
1661447700000|2022-08-25 17:15:00|9970|9969.4|9969.7|9969.1|9972.8|9972|9969.1|9968.5|455
1661448000000|2022-08-25 17:20:00|9969.6|9969|9969.7|9969.1|9970.9|9970.3|9968.4|9967.8|337
1661448300000|2022-08-25 17:25:00|9969.8|9969.2|9970.1|9969.5|9973.1|9972.5|9968.9|9968.3|336
1661448600000|2022-08-25 17:30:00|9969.8|9969.2|9971.3|9970.4|9971.9|9971.3|9969.7|9968.9|437
1661448900000|2022-08-25 17:35:00|9971.2|9970.6|9972.3|9971.7|9973|9972.4|9970.6|9969.9|332
1661449200000|2022-08-25 17:40:00|9972|9971.4|9970.8|9970.2|9972.4|9971.8|9969.5|9968.7|315
1661449500000|2022-08-25 17:45:00|9970.7|9970.1|9974.6|9974|9975.5|9974.8|9970.7|9969.9|461
1661449800000|2022-08-25 17:50:00|9974.5|9973.9|9973.3|9972.7|9974.8|9974.1|9971.7|9970.9|310
1661450100000|2022-08-25 17:55:00|9973.7|9973.1|9971|9970.4|9974.1|9973.4|9970.5|9969.9|359
1661450400000|2022-08-25 18:00:00|9971.1|9970.5|9964.2|9963.6|9971.8|9971.1|9964.1|9963.4|365
1661450700000|2022-08-25 18:05:00|9964.3|9963.4|9964.3|9963.4|9967.6|9966.6|9963.5|9962.9|471
1661451000000|2022-08-25 18:10:00|9964.1|9963.2|9969.5|9968.6|9970.1|9969.4|9962.2|9961.4|462
1661451300000|2022-08-25 18:15:00|9969.7|9968.8|9969.2|9968.6|9969.7|9969|9967.3|9966.6|325
1661451600000|2022-08-25 18:20:00|9969.1|9968.5|9968.1|9967.5|9969.9|9969.1|9967.1|9966.5|409
1661451900000|2022-08-25 18:25:00|9968.2|9967.3|9969.4|9968.8|9969.7|9969|9967.2|9966.6|293
1661452200000|2022-08-25 18:30:00|9969.3|9968.7|9973.7|9973.1|9973.9|9973.3|9969.3|9968.7|422
1661452500000|2022-08-25 18:35:00|9974.2|9973.6|9969.7|9969.1|9974.5|9973.8|9969.6|9968.9|403
1661452800000|2022-08-25 18:40:00|9969.6|9969|9968.2|9967.6|9969.8|9969.1|9965.6|9965|423
1661453100000|2022-08-25 18:45:00|9968.3|9967.7|9966.8|9966.2|9970|9969.4|9966.7|9966|361
1661453400000|2022-08-25 18:50:00|9966.9|9966.3|9968.3|9967.7|9968.8|9968.1|9965.7|9965.1|329
1661453700000|2022-08-25 18:55:00|9968.4|9967.8|9969.5|9968.9|9972.9|9972.1|9967.9|9967.3|430
1661454000000|2022-08-25 19:00:00|9969.4|9968.8|9970.9|9970.3|9971.1|9970.3|9967.8|9967.2|426
1661454300000|2022-08-25 19:05:00|9971|9970.4|9970.2|9969.6|9972.4|9971.8|9969.4|9968.8|384
1661454600000|2022-08-25 19:10:00|9970.3|9969.7|9971.2|9970.6|9971.4|9970.7|9969|9968.3|373
1661454900000|2022-08-25 19:15:00|9971.3|9970.7|9972.4|9971.8|9972.4|9971.8|9970.6|9970|298
1661455200000|2022-08-25 19:20:00|9972.3|9971.7|9972.9|9972.3|9973.9|9973.3|9971.7|9970.9|321
1661455500000|2022-08-25 19:25:00|9972.8|9972.2|9972|9971.4|9973.4|9972.8|9971.1|9970.5|280
1661455800000|2022-08-25 19:30:00|9972.1|9971.5|9972.3|9971.7|9972.9|9972.3|9970.9|9970.3|309
1661456100000|2022-08-25 19:35:00|9972.2|9971.6|9975.6|9975|9976.1|9975.5|9972|9971.4|288
1661456400000|2022-08-25 19:40:00|9975.5|9974.9|9977.4|9976.8|9977.7|9977|9975|9974.3|338
1661456700000|2022-08-25 19:45:00|9977.3|9976.7|9978.5|9977.9|9979.3|9978.7|9974.9|9974.3|393
1661457000000|2022-08-25 19:50:00|9978.2|9977.6|9976.7|9976.1|9978.5|9977.9|9975.5|9974.9|484
1661457300000|2022-08-25 19:55:00|9976.8|9976.2|9977.3|9976.7|9978.4|9977.8|9976.1|9975.4|359
1661457600000|2022-08-25 20:00:00|9977.2|9976.6|9973.8|9972.9|9978|9977.1|9973.2|9972.3|388
1661457900000|2022-08-25 20:05:00|9973.7|9972.8|9975.2|9974.3|9975.6|9974.8|9973.6|9972.8|150
1661458200000|2022-08-25 20:10:00|9975.1|9974.2|9978.1|9977.2|9978.4|9977.5|9974.9|9974|231
1661458500000|2022-08-25 20:15:00|9978.2|9977.3|9978.1|9977.5|9978.6|9977.7|9977.8|9977|219
1661458800000|2022-08-25 20:20:00|9978.2|9977.3|9977.4|9976.5|9978.4|9977.5|9976.8|9976|208
1661459100000|2022-08-25 20:25:00|9977.5|9976.6|9977.6|9976.7|9978.4|9977.5|9977.2|9976.4|247
1661459400000|2022-08-25 20:30:00|9977.1|9976.2|9978|9977.1|9978.2|9977.3|9976.3|9975.6|153
1661459700000|2022-08-25 20:35:00|9978.1|9977.2|9975.6|9975|9978.1|9977.2|9975|9974.1|137
1661460000000|2022-08-25 20:40:00|9975.5|9974.9|9976.6|9975.7|9977.2|9976.4|9974.4|9973.8|223
1661460300000|2022-08-25 20:45:00|9976.7|9975.6|9974|9973.1|9976.8|9975.8|9973.3|9972.3|270
1661460600000|2022-08-25 20:50:00|9974.2|9973.2|9973|9972.1|9974.4|9973.6|9972|9971.1|489
1661460900000|2022-08-25 20:55:00|9973.1|9972|9976.4|9972.7|9976.8|9974.6|9972.9|9971.4|548
1661461200000|2022-08-25 21:00:00|9977.2|9973|9978.7|9972.7|9978.7|9973.3|9976.2|9972.6|63
1661461500000|2022-08-25 21:05:00|9978.4|9972.8|9978.4|9972.4|9978.9|9972.9|9975.9|9971.6|101
1661461800000|2022-08-25 21:10:00|9978.7|9972.7|9976.5|9972.5|9979|9974.7|9974.6|9971.1|264
1661462100000|2022-08-25 21:15:00|9976.6|9972.3|9977|9972.6|9978.7|9975.4|9974.6|9971.2|207
1661462400000|2022-08-25 21:20:00|9976.8|9972.5|9977.7|9973.3|9979.3|9975.3|9974.9|9970.9|209
1661462700000|2022-08-25 21:25:00|9978.4|9973.2|9977.5|9974.5|9979|9975.3|9977|9972.4|393
1661463000000|2022-08-25 21:30:00|9978.2|9974.6|9977.8|9974.9|9978.6|9976|9977.2|9974.1|997
1661463300000|2022-08-25 21:35:00|9977.6|9975.1|9976.8|9973.9|9978.2|9975.2|9976|9972.8|1638
1661463600000|2022-08-25 21:40:00|9976.9|9974|9977|9974.2|9977.9|9974.7|9976.3|9973.2|1506
1661463900000|2022-08-25 21:45:00|9977.1|9974.3|9976.6|9974.2|9977.6|9975.1|9976|9973.2|300
1661464200000|2022-08-25 21:50:00|9976.4|9973.4|9976.2|9972.5|9977.4|9975|9975.6|9972|217
1661464500000|2022-08-25 21:55:00|9976.3|9972.8|9977.6|9975.5|9978|9975.7|9975.3|9971.6|181
1661464800000|2022-08-25 22:00:00|9977.5|9975.3|9976|9974.6|9978.2|9976|9975.4|9974.1|294
1661465100000|2022-08-25 22:05:00|9975.7|9974.8|9975.5|9974.9|9976.5|9975.3|9975.5|9974.3|145
1661465400000|2022-08-25 22:10:00|9975.6|9975|9976.2|9975|9976.4|9975.2|9975.1|9973.7|158
1661465700000|2022-08-25 22:15:00|9976.3|9975.1|9975.8|9974.7|9976.3|9975.3|9975.4|9974|214
1661466000000|2022-08-25 22:20:00|9976|9974.6|9975.6|9974.7|9976.1|9975.1|9975.6|9974.5|101
1661466300000|2022-08-25 22:25:00|9975.7|9974.4|9975.7|9974.8|9975.9|9974.9|9975.3|9974.3|284
1661466600000|2022-08-25 22:30:00|9975.6|9974.7|9977.4|9976.5|9977.6|9976.5|9975.5|9974.5|269
1661466900000|2022-08-25 22:35:00|9977.6|9976.4|9977.1|9976.2|9977.7|9976.9|9976.4|9975.5|198
1661467200000|2022-08-25 22:40:00|9977.2|9976.3|9976.2|9975.3|9977.5|9976.4|9975.8|9974.9|169
1661467500000|2022-08-25 22:45:00|9976.3|9975.4|9974.6|9973.7|9976.5|9975.4|9974.5|9973.6|145
1661467800000|2022-08-25 22:50:00|9974.5|9973.6|9975.3|9974.4|9977|9976.1|9974.5|9973.5|257
1661468100000|2022-08-25 22:55:00|9975.1|9974.2|9975.3|9974.4|9975.7|9974.8|9974.9|9973.7|190
1661468400000|2022-08-25 23:00:00|9975.2|9974.3|9972.3|9971.4|9975.2|9974.3|9972.1|9971.2|211
1661468700000|2022-08-25 23:05:00|9972.4|9971.5|9972.1|9971.2|9972.6|9971.7|9971.2|9970.2|185
1661469000000|2022-08-25 23:10:00|9972|9971.1|9969.8|9968.9|9972.4|9971.6|9969.1|9968|359
1661469300000|2022-08-25 23:15:00|9969.7|9968.8|9969.2|9968.3|9970.9|9969.9|9968.2|9967.3|342
1661469600000|2022-08-25 23:20:00|9969.1|9968.2|9970.2|9969.3|9971.4|9970.5|9969|9968.2|284
1661469900000|2022-08-25 23:25:00|9970.3|9969.4|9971|9970.1|9971.6|9970.9|9969.5|9968.7|207
1661470200000|2022-08-25 23:30:00|9971.1|9970.2|9971.2|9970.3|9971.9|9971.2|9970.5|9969.8|215
1661470500000|2022-08-25 23:35:00|9971.3|9970.4|9972.1|9971.2|9972.2|9971.4|9970.6|9969.8|175
1661470800000|2022-08-25 23:40:00|9972|9971.1|9972.2|9971.3|9972.6|9972|9971.6|9970.9|177
1661471100000|2022-08-25 23:45:00|9971.9|9971.2|9970.6|9969.7|9972.8|9971.9|9970.6|9969.7|249
1661471400000|2022-08-25 23:50:00|9970.7|9969.8|9969.7|9969.1|9970.8|9970|9969.4|9968.7|213
1661471700000|2022-08-25 23:55:00|9969.9|9969|9971.3|9970.4|9971.7|9970.9|9969.9|9969|225
1661472000000|2022-08-26 00:00:00|9971.4|9970.5|9969.7|9969.1|9972.1|9971.4|9968|9967.3|457
1661472300000|2022-08-26 00:05:00|9969.9|9969|9966.3|9965.7|9969.9|9969.2|9966.2|9965.4|290
1661472600000|2022-08-26 00:10:00|9966.1|9965.5|9963.1|9962.5|9966.3|9965.7|9963.1|9962.3|350
1661472900000|2022-08-26 00:15:00|9963.2|9962.6|9965.2|9964.3|9966.3|9965.5|9963|9962.4|306
1661473200000|2022-08-26 00:20:00|9965.3|9964.4|9965.8|9965.2|9967.2|9966.6|9965.1|9964.4|276
1661473500000|2022-08-26 00:25:00|9966|9965.1|9965.1|9964.2|9966.1|9965.3|9963.5|9962.9|266
1661473800000|2022-08-26 00:30:00|9965.3|9964.5|9967.2|9966.3|9967.2|9966.5|9964.8|9964.1|246
1661474100000|2022-08-26 00:35:00|9967|9966.4|9966.7|9966.1|9967.7|9967|9966.2|9965.4|224
1661474400000|2022-08-26 00:40:00|9966.8|9966.2|9969.3|9968.7|9972.1|9971.5|9966.2|9965.6|308
1661474700000|2022-08-26 00:45:00|9969.4|9968.8|9970.7|9969.8|9970.7|9970|9969|9968.2|321
1661475000000|2022-08-26 00:50:00|9970.6|9969.7|9965.2|9964.3|9971.6|9970.9|9963.7|9963.1|534
1661475300000|2022-08-26 00:55:00|9965.3|9964.4|9966|9965.1|9966.3|9965.6|9963.5|9962.8|363
1661475600000|2022-08-26 01:00:00|9965.8|9965.2|9967.1|9966.2|9968.2|9967.3|9965|9964.4|332
1661475900000|2022-08-26 01:05:00|9967|9966.4|9969.1|9968.5|9971.2|9970.4|9966.8|9966.1|286
1661476200000|2022-08-26 01:10:00|9969|9968.4|9966.6|9965.7|9969.4|9968.5|9966.4|9965.5|305
1661476500000|2022-08-26 01:15:00|9966.5|9965.6|9964|9963.4|9969.5|9968.6|9963.4|9962.8|398
1661476800000|2022-08-26 01:20:00|9963.9|9963.3|9965|9964.4|9966|9965.4|9963|9962.2|464
1661477100000|2022-08-26 01:25:00|9965.1|9964.5|9966|9965.4|9967.6|9967|9964.5|9963.8|322
1661477400000|2022-08-26 01:30:00|9966.1|9965.5|9968|9967.4|9969.4|9968.5|9966.1|9965.5|428
1661477700000|2022-08-26 01:35:00|9967.7|9967.1|9966.8|9966.2|9969.5|9968.9|9966.5|9965.7|469
1661478000000|2022-08-26 01:40:00|9966.7|9966.1|9966.6|9966|9967.1|9966.3|9965.1|9964.5|334
1661478300000|2022-08-26 01:45:00|9966.7|9966.1|9968.3|9967.4|9969.3|9968.5|9966.6|9966|435
1661478600000|2022-08-26 01:50:00|9968.4|9967.5|9965.5|9964.9|9968.5|9967.6|9965.1|9964.3|369
1661478900000|2022-08-26 01:55:00|9965.6|9965|9968.3|9967.4|9968.6|9968|9965.1|9964.3|349
1661479200000|2022-08-26 02:00:00|9968.2|9967.3|9966.9|9966.3|9968.3|9967.4|9966|9965.4|355
1661479500000|2022-08-26 02:05:00|9966.8|9966.2|9970|9969.4|9970.2|9969.6|9966.6|9966|245
1661479800000|2022-08-26 02:10:00|9969.9|9969.3|9969.6|9969|9970.2|9969.4|9968.5|9967.6|224
1661480100000|2022-08-26 02:15:00|9969.7|9969.1|9968.7|9968.1|9969.9|9969.1|9967.4|9966.7|229
1661480400000|2022-08-26 02:20:00|9968.5|9967.9|9969|9968.4|9969.4|9968.8|9968.1|9967.3|205
1661480700000|2022-08-26 02:25:00|9968.6|9968|9968.7|9968.1|9970.3|9969.7|9968.4|9967.7|246
1661481000000|2022-08-26 02:30:00|9968.8|9967.9|9969.9|9969.3|9970.5|9969.9|9968.5|9967.9|215
1661481300000|2022-08-26 02:35:00|9970.2|9969.6|9969.9|9969.3|9970.5|9969.9|9969.5|9968.8|244
1661481600000|2022-08-26 02:40:00|9970|9969.4|9970.6|9970|9970.7|9970.1|9969.5|9968.8|242
1661481900000|2022-08-26 02:45:00|9970.7|9969.8|9968.8|9968.2|9970.8|9970|9968.5|9967.9|139
1661482200000|2022-08-26 02:50:00|9968.7|9968.1|9969.2|9968.6|9970|9969.2|9968.6|9968|243
1661482500000|2022-08-26 02:55:00|9969.3|9968.7|9968.7|9968.1|9970.7|9970|9967.4|9966.8|280
1661482800000|2022-08-26 03:00:00|9968.8|9968.2|9970.7|9969.8|9970.9|9970.1|9968.1|9967.5|264
1661483100000|2022-08-26 03:05:00|9970.8|9969.9|9974|9973.1|9974.2|9973.5|9969.7|9968.9|276
1661483400000|2022-08-26 03:10:00|9973.8|9972.9|9974.7|9973.8|9975.2|9974.5|9973|9972.4|196
1661483700000|2022-08-26 03:15:00|9974.6|9973.7|9973.3|9972.7|9974.7|9973.9|9972.2|9971.4|216
1661484000000|2022-08-26 03:20:00|9973.2|9972.6|9971.7|9971.1|9974.1|9973.4|9971.5|9970.8|241
1661484300000|2022-08-26 03:25:00|9972.2|9971.6|9972|9971.4|9972.4|9971.7|9971|9970.4|204
1661484600000|2022-08-26 03:30:00|9971.9|9971.3|9973|9972.4|9973|9972.4|9971.7|9971.1|208
1661484900000|2022-08-26 03:35:00|9973.1|9972.5|9973.4|9972.8|9974.8|9974|9972.1|9971.4|196
1661485200000|2022-08-26 03:40:00|9973.2|9972.6|9971.4|9970.8|9973.2|9972.6|9970.3|9969.7|161
1661485500000|2022-08-26 03:45:00|9971.5|9970.9|9968.9|9968.3|9972.1|9971.4|9968.5|9967.9|249
1661485800000|2022-08-26 03:50:00|9969.3|9968.7|9969|9968.4|9969.7|9969|9967.4|9966.7|213
1661486100000|2022-08-26 03:55:00|9969.4|9968.8|9970.8|9970.2|9971.2|9970.5|9969.4|9968.8|207
1661486400000|2022-08-26 04:00:00|9970.7|9970.1|9969.9|9969.3|9971.1|9970.4|9969.5|9968.9|272
1661486700000|2022-08-26 04:05:00|9970|9969.4|9969.5|9968.9|9971.2|9970.4|9969.5|9968.8|153
1661487000000|2022-08-26 04:10:00|9969.4|9968.8|9970.1|9969.5|9971.7|9971|9969.4|9968.7|337
1661487300000|2022-08-26 04:15:00|9970.2|9969.6|9969.7|9968.8|9972|9971.2|9967.9|9967.3|489
1661487600000|2022-08-26 04:20:00|9969.6|9969|9967.7|9966.8|9970.6|9969.8|9965.8|9965|360
1661487900000|2022-08-26 04:25:00|9967.8|9966.9|9969.9|9969.3|9970.6|9969.9|9967.7|9966.8|379
1661488200000|2022-08-26 04:30:00|9969.8|9969.2|9971|9970.4|9971.4|9970.7|9969.4|9968.7|397
1661488500000|2022-08-26 04:35:00|9971.1|9970.2|9970.3|9969.4|9971.4|9970.8|9969.8|9968.9|209
1661488800000|2022-08-26 04:40:00|9970.4|9969.5|9968.4|9967.5|9970.5|9969.6|9968.2|9967.4|286
1661489100000|2022-08-26 04:45:00|9968.3|9967.4|9968|9967.4|9968.4|9967.7|9966.5|9965.7|304
1661489400000|2022-08-26 04:50:00|9968.1|9967.5|9964.5|9963.9|9968.5|9967.9|9964.3|9963.7|322
1661489700000|2022-08-26 04:55:00|9964.6|9964|9962.9|9962|9965.9|9965.2|9962.4|9961.7|373
1661490000000|2022-08-26 05:00:00|9962.7|9962.1|9963.1|9962.2|9964.6|9963.9|9962.2|9961.6|409
1661490300000|2022-08-26 05:05:00|9962.6|9962|9961.9|9961.3|9963.7|9963.1|9961.7|9961|245
1661490600000|2022-08-26 05:10:00|9962|9961.4|9962.2|9961.6|9962.6|9961.9|9959.9|9959.3|424
1661490900000|2022-08-26 05:15:00|9961.9|9961.3|9962.8|9962.2|9963.7|9962.9|9961.2|9960.5|346
1661491200000|2022-08-26 05:20:00|9962.9|9962.3|9962.1|9961.5|9963.3|9962.6|9961.8|9961.2|186
1661491500000|2022-08-26 05:25:00|9962.3|9961.7|9963|9962.4|9963.4|9962.8|9961.1|9960.5|221
1661491800000|2022-08-26 05:30:00|9963.1|9962.5|9962.8|9962.2|9963.6|9963|9961.8|9961.1|284
1661492100000|2022-08-26 05:35:00|9962.9|9962.3|9960.5|9959.9|9963.3|9962.6|9959.8|9959.2|324
1661492400000|2022-08-26 05:40:00|9960.7|9959.8|9963.4|9962.8|9964|9963.4|9960.1|9959.2|358
1661492700000|2022-08-26 05:45:00|9963.2|9962.6|9961.6|9961|9964.3|9963.7|9961|9960.4|381
1661493000000|2022-08-26 05:50:00|9961.3|9960.7|9961.7|9961.1|9962.7|9962|9961|9960.2|325
1661493300000|2022-08-26 05:55:00|9961.8|9961.2|9960.2|9959.6|9962.3|9961.7|9958|9957.4|454
1661493600000|2022-08-26 06:00:00|9960.1|9959.5|9962.6|9962|9963.4|9962.8|9958.8|9957.9|495
1661493900000|2022-08-26 06:05:00|9962.7|9962.1|9964.4|9963.8|9964.7|9964|9961.3|9960.4|463
1661494200000|2022-08-26 06:10:00|9964.5|9963.6|9964.5|9963.9|9965.7|9964.9|9962.7|9962.1|393
1661494500000|2022-08-26 06:15:00|9964.6|9964|9965.1|9964.5|9966.1|9965.4|9961.7|9960.8|456
1661494800000|2022-08-26 06:20:00|9965.2|9964.6|9965.2|9964.6|9966.5|9965.8|9964.1|9963.5|442
1661495100000|2022-08-26 06:25:00|9965.3|9964.7|9965.1|9964.2|9966.1|9965.5|9961|9960.3|487
1661495400000|2022-08-26 06:30:00|9965.2|9964.3|9967.1|9966.5|9969.1|9968.3|9963.9|9963.2|497
1661495700000|2022-08-26 06:35:00|9967.2|9966.6|9964.3|9963.7|9967.3|9966.7|9963.9|9963.3|482
1661496000000|2022-08-26 06:40:00|9964.4|9963.8|9962.8|9961.9|9968|9967.4|9961|9960.3|612
1661496300000|2022-08-26 06:45:00|9962.6|9962|9960|9959.1|9963.6|9963|9959.2|9958.6|463
1661496600000|2022-08-26 06:50:00|9959.9|9959|9951.4|9950.8|9960|9959.1|9947.4|9946.7|728
1661496900000|2022-08-26 06:55:00|9951.3|9950.7|9951.5|9950.9|9952.1|9951.5|9947|9946.1|605
1661497200000|2022-08-26 07:00:00|9951.7|9950.8|9953.3|9952.7|9958.9|9958|9950.1|9949.5|900
1661497500000|2022-08-26 07:05:00|9953.4|9952.5|9956.7|9956.1|9959|9958.3|9953.2|9952.5|677
1661497800000|2022-08-26 07:10:00|9956.8|9956.2|9957.6|9956.7|9959.3|9958.7|9955.3|9954.7|579
1661498100000|2022-08-26 07:15:00|9957.2|9956.6|9955.6|9954.7|9957.5|9956.8|9953.3|9952.5|685
1661498400000|2022-08-26 07:20:00|9955.7|9954.8|9958.5|9957.9|9959.4|9958.8|9954.7|9954.1|612
1661498700000|2022-08-26 07:25:00|9958.8|9958.2|9969.7|9968.8|9972.5|9971.8|9958.8|9958.2|882
1661499000000|2022-08-26 07:30:00|9969.8|9968.9|9970.4|9969.8|9971.4|9970.8|9967.4|9966.7|694
1661499300000|2022-08-26 07:35:00|9970.3|9969.7|9969.9|9969.3|9972.6|9972|9967.3|9966.7|679
1661499600000|2022-08-26 07:40:00|9970|9969.4|9968.4|9967.8|9972.1|9971.5|9964.7|9964.1|687
1661499900000|2022-08-26 07:45:00|9968.2|9967.6|9972.5|9971.6|9972.7|9971.8|9967.8|9967.2|594
1661500200000|2022-08-26 07:50:00|9972.6|9971.7|9973.5|9972.9|9974|9973.4|9970.8|9970|538
1661500500000|2022-08-26 07:55:00|9973.8|9973.2|9974.8|9973.9|9975.3|9974.4|9971.3|9970.7|610
1661500800000|2022-08-26 08:00:00|9974.7|9973.8|9973.4|9972.8|9976|9975.3|9969.7|9969.1|777
1661501100000|2022-08-26 08:05:00|9973.2|9972.6|9974.3|9973.7|9975.1|9974.3|9971.2|9970.6|530
1661501400000|2022-08-26 08:10:00|9974.2|9973.6|9976.9|9976.3|9977|9976.4|9972.6|9972|431
1661501700000|2022-08-26 08:15:00|9976.8|9976.2|9975.6|9974.7|9979.5|9978.9|9975.4|9974.7|556
1661502000000|2022-08-26 08:20:00|9975.7|9974.8|9974|9973.4|9977.8|9977|9973|9972.4|524
1661502300000|2022-08-26 08:25:00|9973.9|9973.3|9975.3|9974.7|9976.9|9976.3|9971.1|9970.5|548
1661502600000|2022-08-26 08:30:00|9975.2|9974.6|9979|9978.4|9979.2|9978.5|9972.7|9972.1|488
1661502900000|2022-08-26 08:35:00|9979.1|9978.5|9974.9|9974.3|9979.4|9978.8|9972|9971.4|650
1661503200000|2022-08-26 08:40:00|9974.8|9974.2|9982|9981.4|9982|9981.4|9974.4|9973.8|566
1661503500000|2022-08-26 08:45:00|9981.9|9981.3|9985.6|9985|9987.1|9986.5|9980.9|9980.3|639
1661503800000|2022-08-26 08:50:00|9985.8|9984.9|9986.9|9986.3|9987.9|9987.3|9984.4|9983.8|607
1661504100000|2022-08-26 08:55:00|9986.8|9986.2|9989.4|9988.8|9991.7|9991.1|9985.8|9985.2|553
1661504400000|2022-08-26 09:00:00|9988.9|9988.3|9991.6|9991|9992.5|9991.9|9988.4|9987.7|507
1661504700000|2022-08-26 09:05:00|9991.2|9990.6|9996.7|9995.8|9997.1|9996.4|9989.2|9988.6|582
1661505000000|2022-08-26 09:10:00|9996.6|9995.7|9993.4|9992.8|9996.9|9996.3|9992.1|9991.5|668
1661505300000|2022-08-26 09:15:00|9993.3|9992.7|9996|9995.4|9996.1|9995.5|9993|9992.4|456
1661505600000|2022-08-26 09:20:00|9995.9|9995.3|9998.9|9998.3|9999.5|9998.8|9995.2|9994.6|540
1661505900000|2022-08-26 09:25:00|9998.8|9998.2|10005.4|10004.8|10005.4|10004.8|9998|9997.4|677
1661506200000|2022-08-26 09:30:00|10005.5|10004.9|10005.3|10004.7|10008.7|10008.1|10001.5|10000.9|690
1661506500000|2022-08-26 09:35:00|10005.2|10004.6|10001.1|10000.5|10006.1|10005.5|10000.7|10000.1|479
1661506800000|2022-08-26 09:40:00|10001|10000.4|10004.2|10003.6|10005.1|10004.4|10000.9|10000.3|530
1661507100000|2022-08-26 09:45:00|10004.3|10003.7|10001.8|10000.9|10004.5|10003.8|10000.7|10000.1|529
1661507400000|2022-08-26 09:50:00|10001.7|10000.8|10001.5|10000.9|10002.6|10002|9998.8|9998.2|373
1661507700000|2022-08-26 09:55:00|10001.4|10000.8|10003.6|10003|10005.2|10004.6|10000.9|10000.3|383
1661508000000|2022-08-26 10:00:00|10003.7|10003.1|10005.4|10004.8|10005.6|10005|10001.7|10001.1|471
1661508300000|2022-08-26 10:05:00|10005.1|10004.5|10001.1|10000.5|10005.3|10004.7|10000.1|9999.5|371
1661508600000|2022-08-26 10:10:00|10001|10000.4|10001.6|10000.7|10002.5|10001.8|9999|9998.4|421
1661508900000|2022-08-26 10:15:00|10001.7|10001|10015.2|10014.3|10015.5|10014.7|10001.4|10000.5|710
1661509200000|2022-08-26 10:20:00|10015|10014.1|10016.8|10016.2|10017.8|10017.1|10013.9|10013.1|626
1661509500000|2022-08-26 10:25:00|10016.7|10016.1|10014|10013.4|10017.6|10017|10012|10011.4|500
1661509800000|2022-08-26 10:30:00|10013.9|10013.3|10013.4|10012.8|10017|10016.3|10012|10011.3|455
1661510100000|2022-08-26 10:35:00|10013.5|10012.9|10016.2|10015.6|10017.8|10017.1|10013.5|10012.7|495
1661510400000|2022-08-26 10:40:00|10016.1|10015.5|10019.7|10019.1|10024.1|10023.2|10016|10015.3|649
1661510700000|2022-08-26 10:45:00|10019.8|10019.2|10014.9|10014.3|10020.1|10019.4|10012.3|10011.5|500
1661511000000|2022-08-26 10:50:00|10015|10014.4|10013.5|10012.9|10015.3|10014.7|10012|10011.4|417
1661511300000|2022-08-26 10:55:00|10013.6|10013|10016.1|10015.5|10016.4|10015.8|10011.8|10011|486
1661511600000|2022-08-26 11:00:00|10016.2|10015.6|10009.8|10008.9|10016.3|10015.6|10007|10006.4|636
1661511900000|2022-08-26 11:05:00|10009.6|10009|10008.2|10007.6|10011.1|10010.5|10007.8|10007.2|458
1661512200000|2022-08-26 11:10:00|10008.4|10007.8|10007.7|10007.1|10009.5|10008.9|10005.1|10004.5|460
1661512500000|2022-08-26 11:15:00|10007.9|10007.3|10011.1|10010.5|10011.1|10010.5|10007.1|10006.5|414
1661512800000|2022-08-26 11:20:00|10011|10010.4|10008.4|10007.8|10012.2|10011.6|10007.9|10007.2|403
1661513100000|2022-08-26 11:25:00|10008.5|10007.9|10007|10006.4|10008.9|10008.3|10005.5|10004.9|432
1661513400000|2022-08-26 11:30:00|10006.9|10006.3|10001.5|10000.6|10008.1|10007.5|10000.8|10000.2|545
1661513700000|2022-08-26 11:35:00|10001.6|10000.7|9995.7|9995.1|10002.6|10002|9995.5|9994.9|493
1661514000000|2022-08-26 11:40:00|9995.8|9995.2|9994.4|9993.8|9996.2|9995.6|9994|9993.4|473
1661514300000|2022-08-26 11:45:00|9994.3|9993.7|9988.5|9987.9|9994.4|9993.8|9987.4|9986.8|579
1661514600000|2022-08-26 11:50:00|9988.8|9988.2|9991.7|9990.8|9992|9991.1|9986|9985.4|568
1661514900000|2022-08-26 11:55:00|9991.8|9990.9|9997.9|9997|9998.4|9997.6|9989.6|9989|809
1661515200000|2022-08-26 12:00:00|9997.8|9996.9|9997.3|9996.7|10004.2|10003.6|9997|9996.4|748
1661515500000|2022-08-26 12:05:00|9997.4|9996.8|9998.9|9998.3|10002.6|10002|9997.3|9996.6|532
1661515800000|2022-08-26 12:10:00|9998.5|9997.9|10007|10006.4|10007.2|10006.6|9998.3|9997.7|563
1661516100000|2022-08-26 12:15:00|10007.1|10006.5|10005.9|10005.3|10010.1|10009.5|10005|10004.4|621
1661516400000|2022-08-26 12:20:00|10006|10005.4|10008|10007.4|10008.5|10007.9|10003.3|10002.7|673
1661516700000|2022-08-26 12:25:00|10007.9|10007.3|10000.8|9999.4|10009.8|10009.1|10000.5|9999.3|716
1661517000000|2022-08-26 12:30:00|10000.5|9999.5|10017.9|10017|10023|10022.1|9999.9|9998.2|1911
1661517300000|2022-08-26 12:35:00|10018|10017.1|10024.3|10023.7|10030.4|10029.7|10013.1|10012.2|1368
1661517600000|2022-08-26 12:40:00|10024.4|10023.8|10015.2|10014.3|10025.8|10025.2|10008.5|10007.9|1321
1661517900000|2022-08-26 12:45:00|10015.3|10014.4|10023|10022.1|10023|10022.2|10011.3|10010.6|1090
1661518200000|2022-08-26 12:50:00|10023.1|10022.2|10023.4|10022.8|10025.8|10025.2|10018.2|10017.6|954
1661518500000|2022-08-26 12:55:00|10023.3|10022.7|10033.3|10032.7|10033.4|10032.8|10022|10021.4|1193
1661518800000|2022-08-26 13:00:00|10032.9|10032.3|10035|10034.4|10038.5|10037.9|10030|10029.4|1304
1661519100000|2022-08-26 13:05:00|10034.9|10034.3|10037|10036.4|10041.3|10040.7|10032.3|10031.6|961
1661519400000|2022-08-26 13:10:00|10037.1|10036.5|10039.8|10039.2|10041.5|10040.9|10034.7|10034.1|1029
1661519700000|2022-08-26 13:15:00|10039.9|10039|10037|10036.1|10040|10039.4|10033.5|10032.8|1037
1661520000000|2022-08-26 13:20:00|10036.9|10036.3|10037.3|10036.4|10041.2|10040.6|10032.9|10032|1041
1661520300000|2022-08-26 13:25:00|10037.4|10036.5|10068.9|10068|10068.9|10068|10037|10036.1|1634
1661520600000|2022-08-26 13:30:00|10068.6|10067.5|10073.1|10072.2|10075.5|10074.6|10065|10064.1|1445
1661520900000|2022-08-26 13:35:00|10073|10072.4|10063.9|10063.3|10073.4|10072.5|10058.4|10057.7|1376
1661521200000|2022-08-26 13:40:00|10063.8|10063.2|10065.5|10064.9|10071.5|10070.6|10062.8|10062|1252
1661521500000|2022-08-26 13:45:00|10065.3|10064.7|10065.8|10064.9|10073.9|10073|10062.7|10062.1|1179
1661521800000|2022-08-26 13:50:00|10065.7|10064.8|10065.1|10064.2|10069|10068.2|10061.7|10061.1|1117
1661522100000|2022-08-26 13:55:00|10065.2|10064.6|10066.7|10062.5|10067.9|10067.1|10062.1|10060.7|1111
1661522400000|2022-08-26 14:00:00|10066.3|10061.7|10034.4|10033.5|10066.8|10062.6|10017.6|10017|2281
1661522700000|2022-08-26 14:05:00|10034.2|10033.3|10079.4|10078.3|10081.1|10079.9|10028.4|10027.1|2049
1661523000000|2022-08-26 14:10:00|10079.7|10078.6|10073.5|10072.6|10090.4|10089.4|10072.8|10071.9|1981
1661523300000|2022-08-26 14:15:00|10073.3|10072.4|10062.6|10061.7|10079|10078.1|10058.5|10057.5|1842
1661523600000|2022-08-26 14:20:00|10062.9|10062.3|10053|10052.1|10064|10063.1|10046|10045.2|1756
1661523900000|2022-08-26 14:25:00|10053.1|10052.2|10036.7|10035.8|10054.2|10053.3|10031.6|10030.7|1812
1661524200000|2022-08-26 14:30:00|10037|10036.1|10042.3|10041.4|10044.4|10043.5|10029.8|10029|1544
1661524500000|2022-08-26 14:35:00|10042.1|10041.2|10034|10033.1|10051.3|10050.4|10033.7|10032.8|1488
1661524800000|2022-08-26 14:40:00|10034.1|10033.2|10030|10029.4|10036.1|10035.2|10029.1|10028.4|1356
1661525100000|2022-08-26 14:45:00|10029.9|10029.3|10033.3|10032.4|10038.7|10037.8|10027.4|10026.7|1458
1661525400000|2022-08-26 14:50:00|10033.4|10032.5|10023.6|10023|10033.7|10032.8|10021.4|10020.5|1427
1661525700000|2022-08-26 14:55:00|10023.7|10022.8|10015|10014.4|10027.6|10026.8|10015|10014.4|1415
1661526000000|2022-08-26 15:00:00|10014.9|10014.3|10010.2|10009.6|10021.4|10020.8|10009.9|10009.3|1389
1661526300000|2022-08-26 15:05:00|10010.3|10009.7|10005.5|10004.9|10012.4|10011.8|10002|10001.4|992
1661526600000|2022-08-26 15:10:00|10006|10005.4|9996.9|9996|10006|10005.4|9992|9991.2|1248
1661526900000|2022-08-26 15:15:00|9997.2|9996.3|9996.3|9995.4|10000.9|10000.2|9987.8|9986.9|1280
1661527200000|2022-08-26 15:20:00|9996.1|9995.5|9995.6|9994.7|9996.5|9995.6|9984.7|9983.8|1227
1661527500000|2022-08-26 15:25:00|9995.7|9994.8|10003.4|10002.5|10003.4|10002.6|9992.9|9992|1125
1661527800000|2022-08-26 15:30:00|10003.6|10002.7|9994.9|9994|10005.4|10004.6|9993|9992.3|1034
1661528100000|2022-08-26 15:35:00|9994.7|9994.1|9998.7|9998.1|9999.4|9998.8|9993.4|9992.5|969
1661528400000|2022-08-26 15:40:00|9998.5|9997.9|9996|9995.4|10004.4|10003.8|9995.5|9994.7|848
1661528700000|2022-08-26 15:45:00|9995.9|9995.3|10008|10007.1|10009.9|10009|9995.9|9995.3|1070
1661529000000|2022-08-26 15:50:00|10009|10008.1|10016|10015.1|10020.6|10019.7|10006.8|10006.2|1178
1661529300000|2022-08-26 15:55:00|10016.1|10015.2|9997.3|9996.4|10016.6|10015.9|9995.5|9994.6|1094
1661529600000|2022-08-26 16:00:00|9997.6|9996.7|9995.5|9994.9|10000|9999.2|9992.9|9992.2|892
1661529900000|2022-08-26 16:05:00|9995.6|9994.7|9997.3|9996.4|9997.9|9997.3|9992.2|9991.4|845
1661530200000|2022-08-26 16:10:00|9997.2|9996.3|10002.8|10001.9|10003.3|10002.6|9997.1|9996.3|978
1661530500000|2022-08-26 16:15:00|10002.7|10001.8|9992.2|9991.6|10003.3|10002.6|9992|9991.2|795
1661530800000|2022-08-26 16:20:00|9992.4|9991.8|9993.9|9993.3|9996.4|9995.7|9991.6|9990.9|689
1661531100000|2022-08-26 16:25:00|9993.8|9993.2|9987.9|9987.3|9994.9|9994.3|9987.8|9987.2|708
1661531400000|2022-08-26 16:30:00|9988|9987.4|9989|9988.4|9992.9|9992.1|9981.9|9981.2|783
1661531700000|2022-08-26 16:35:00|9988.7|9988.1|9985.8|9985.2|9989|9988.4|9983.4|9982.7|791
1661532000000|2022-08-26 16:40:00|9985.9|9985.3|9976.1|9975.5|9986.1|9985.4|9976|9975.4|736
1661532300000|2022-08-26 16:45:00|9976|9975.4|9981.2|9980.3|9984.4|9983.6|9975.7|9975.1|683
1661532600000|2022-08-26 16:50:00|9980.9|9980|9979.2|9978.3|9981.2|9980.5|9977.1|9976.3|730
1661532900000|2022-08-26 16:55:00|9979.3|9978.7|9980.3|9979.7|9983.3|9982.7|9978.3|9977.6|797
1661533200000|2022-08-26 17:00:00|9980.1|9979.5|9978.3|9977.7|9983.6|9982.9|9977.2|9976.4|650
1661533500000|2022-08-26 17:05:00|9978.5|9977.6|9974.9|9974|9978.5|9977.8|9974.5|9973.9|555
1661533800000|2022-08-26 17:10:00|9975.1|9974.2|9970.3|9969.4|9976.2|9975.3|9969.1|9968.3|652
1661534100000|2022-08-26 17:15:00|9970.2|9969.3|9964.2|9963.3|9974.8|9974.2|9964|9963.3|725
1661534400000|2022-08-26 17:20:00|9964.3|9963.4|9965.8|9964.9|9967.7|9967|9962.1|9961.1|690
1661534700000|2022-08-26 17:25:00|9965.7|9964.8|9964|9963.1|9965.8|9964.9|9961.4|9960.5|548
1661535000000|2022-08-26 17:30:00|9964.2|9963.3|9964.2|9963.3|9965.8|9965.1|9963.1|9962.3|489
1661535300000|2022-08-26 17:35:00|9964.3|9963.4|9960.1|9959.5|9966.3|9965.4|9960|9959.3|435
1661535600000|2022-08-26 17:40:00|9960.2|9959.6|9963.6|9963|9963.7|9963.1|9959|9958.4|380
1661535900000|2022-08-26 17:45:00|9963.7|9963.1|9966.6|9965.7|9966.9|9966.2|9963.5|9962.9|536
1661536200000|2022-08-26 17:50:00|9966.7|9965.8|9969.2|9968.3|9969.9|9969|9966.7|9965.8|495
1661536500000|2022-08-26 17:55:00|9969.1|9968.2|9970.2|9969.3|9970.8|9970|9967.2|9966.4|402
1661536800000|2022-08-26 18:00:00|9970.3|9969.4|9970.2|9969.6|9971.3|9970.5|9967.7|9966.9|348
1661537100000|2022-08-26 18:05:00|9970.3|9969.4|9964.2|9963.6|9970.3|9969.5|9964.1|9963.3|284
1661537400000|2022-08-26 18:10:00|9964.1|9963.5|9971.3|9970.4|9973.5|9972.6|9964.1|9963.3|690
1661537700000|2022-08-26 18:15:00|9971.4|9970.5|9962.2|9961.3|9971.6|9971|9959.1|9958.4|586
1661538000000|2022-08-26 18:20:00|9962.1|9961.2|9965.3|9964.4|9969.3|9968.5|9962.1|9961.2|572
1661538300000|2022-08-26 18:25:00|9965.2|9964.3|9967.2|9966.6|9967.8|9967|9963.7|9962.9|357
1661538600000|2022-08-26 18:30:00|9967.1|9966.5|9966.4|9965.5|9967.2|9966.6|9965|9964.2|358
1661538900000|2022-08-26 18:35:00|9966.3|9965.4|9970.5|9969.6|9971.2|9970.6|9966.1|9965.2|367
1661539200000|2022-08-26 18:40:00|9970.4|9969.5|9971.8|9970.9|9973.9|9973.2|9970.4|9969.5|438
1661539500000|2022-08-26 18:45:00|9971.7|9970.8|9967.6|9966.7|9971.8|9971.1|9967.2|9966.3|433
1661539800000|2022-08-26 18:50:00|9967.5|9966.9|9964.2|9963.3|9968.3|9967.4|9963.1|9962.3|399
1661540100000|2022-08-26 18:55:00|9964.3|9963.4|9964.9|9964|9966.4|9965.7|9963.1|9962.3|457
1661540400000|2022-08-26 19:00:00|9964.8|9963.9|9963.8|9962.9|9967.4|9966.7|9963.1|9962.4|558
1661540700000|2022-08-26 19:05:00|9963.7|9963.1|9960.8|9960.2|9963.8|9963.2|9957.1|9956.2|476
1661541000000|2022-08-26 19:10:00|9960.9|9960.3|9964.6|9964|9965.3|9964.7|9960.1|9959.3|443
1661541300000|2022-08-26 19:15:00|9964.7|9964.1|9963.2|9962.6|9965.4|9964.6|9961.6|9961|468
1661541600000|2022-08-26 19:20:00|9963.4|9962.5|9964.1|9963.2|9964.1|9963.3|9961.2|9960.3|446
1661541900000|2022-08-26 19:25:00|9964|9963.1|9962.9|9962|9964.3|9963.4|9961.2|9960.4|446
1661542200000|2022-08-26 19:30:00|9963.2|9962.3|9964.3|9963.4|9966|9965.1|9962.4|9961.5|562
1661542500000|2022-08-26 19:35:00|9964.2|9963.3|9966.2|9965.6|9966.6|9966|9962|9961.3|412
1661542800000|2022-08-26 19:40:00|9966.4|9965.5|9965.1|9964.5|9966.8|9966|9963.7|9963|360
1661543100000|2022-08-26 19:45:00|9965.2|9964.6|9966.3|9965.7|9966.5|9965.7|9962.6|9961.8|429
1661543400000|2022-08-26 19:50:00|9966.2|9965.6|9965.8|9965.2|9967.6|9966.9|9964.1|9963.4|479
1661543700000|2022-08-26 19:55:00|9965.9|9965.3|9965.9|9965.3|9967.5|9966.8|9964.8|9964.2|411
1661544000000|2022-08-26 20:00:00|9965.8|9965|9966.7|9965.8|9967.8|9966.9|9964.6|9963.7|331
1661544300000|2022-08-26 20:05:00|9966.6|9965.7|9966.9|9966|9967.6|9966.6|9965.9|9965|123
1661544600000|2022-08-26 20:10:00|9967|9966.1|9966.4|9965.5|9967.8|9966.9|9966.1|9965.2|198
1661544900000|2022-08-26 20:15:00|9966.5|9965.6|9966|9965.1|9967.1|9966.2|9964.8|9964|251
1661545200000|2022-08-26 20:20:00|9965.9|9965|9969.5|9968.6|9969.9|9969|9965.9|9965|245
1661545500000|2022-08-26 20:25:00|9969.4|9968.5|9969.5|9968.6|9969.6|9968.7|9967.8|9966.9|207
1661545800000|2022-08-26 20:30:00|9969.6|9968.7|9968.3|9967|9969.8|9968.7|9968.1|9966.9|191
1661546100000|2022-08-26 20:35:00|9968.2|9966.9|9964.4|9963.2|9968.2|9966.9|9963.8|9962.7|258
1661546400000|2022-08-26 20:40:00|9964.1|9963.3|9966.4|9965.5|9966.9|9966|9964|9962.9|298
1661546700000|2022-08-26 20:45:00|9965.9|9965|9965.6|9964.7|9967.8|9966.9|9964.7|9963.8|270
1661547000000|2022-08-26 20:50:00|9965.1|9964.2|9965.8|9964.9|9967|9966.1|9964|9963.1|117
1661547300000|2022-08-26 20:55:00|9965.9|9965|9966.2|9965.3|9968.2|9965.7|9962.6|9959.2|526
1661716800000|2022-08-28 20:00:00|9981.6|9975.8|9982.3|9974.1|9982.5|9977|9978.9|9974.1|28
1661717100000|2022-08-28 20:05:00|9982|9973.7|9981.2|9973.8|9982|9974.1|9981.2|9973.7|7
1661717400000|2022-08-28 20:10:00|9982|9973.4|9976.8|9972.5|9985.5|9974.8|9976.6|9968.5|46
1661717700000|2022-08-28 20:15:00|9975.7|9973.8|9977.1|9968.9|9980.5|9974.5|9975.1|9965.1|27
1661718000000|2022-08-28 20:20:00|9975.3|9965.8|9975.2|9965.1|9978.1|9968.9|9974.5|9965.1|20
1661718300000|2022-08-28 20:25:00|9973.8|9965.2|9974.1|9966.6|9979|9967|9965.5|9953.5|45
1661718600000|2022-08-28 20:30:00|9975.5|9966.1|9974.4|9968.7|9979.3|9971.8|9973.6|9966.1|53
1661718900000|2022-08-28 20:35:00|9974.2|9968.8|9971|9959.6|9979.3|9970.6|9968.1|9956.1|46
1661719200000|2022-08-28 20:40:00|9973.1|9959.5|9970.9|9966.5|9976|9968.2|9968.1|9959.5|59
1661719500000|2022-08-28 20:45:00|9969.6|9967.7|9971.8|9967.2|9976.1|9970.1|9969.6|9963.5|41
1661719800000|2022-08-28 20:50:00|9970.6|9968.7|9970.9|9966.4|9977.1|9968.7|9969|9962.1|54
1661720100000|2022-08-28 20:55:00|9969.7|9967.8|9967.7|9965.8|9974.3|9967.8|9967.7|9961.9|55
1661720400000|2022-08-28 21:00:00|9967.3|9965.4|9967.7|9963.7|9972.9|9965.9|9966.5|9960.9|189
1661720700000|2022-08-28 21:05:00|9968|9963.3|9968.4|9962.4|9969.5|9965.4|9963.6|9959.3|205
1661721000000|2022-08-28 21:10:00|9968.5|9962.5|9966.8|9962.5|9971|9965|9965.2|9960.6|206
1661721300000|2022-08-28 21:15:00|9966.5|9962.4|9965.7|9962.7|9967.9|9963.5|9965.1|9960.4|196
1661721600000|2022-08-28 21:20:00|9965.3|9962|9965.1|9961.9|9969|9963.5|9964.3|9961.2|169
1661721900000|2022-08-28 21:25:00|9965|9962.1|9965.4|9962.6|9968.4|9964.6|9964.1|9960.4|145
1661722200000|2022-08-28 21:30:00|9965.9|9962.7|9964.3|9962.1|9966.6|9962.8|9964|9960.7|148
1661722500000|2022-08-28 21:35:00|9964.2|9962.2|9963.9|9961.4|9965.2|9962.7|9963.3|9961.2|101
1661722800000|2022-08-28 21:40:00|9963.8|9961.5|9964.1|9961.4|9966.8|9961.8|9962.4|9960.1|232
1661723100000|2022-08-28 21:45:00|9964.3|9961.1|9962.6|9960|9966.7|9961.7|9961.8|9956.7|212
1661723400000|2022-08-28 21:50:00|9962.5|9960.1|9961.2|9955.5|9963.3|9960.2|9960.1|9954.8|225
1661723700000|2022-08-28 21:55:00|9961.1|9955.6|9961.3|9955.7|9962.3|9957.6|9959.8|9954.3|251
1661724000000|2022-08-28 22:00:00|9961|9954.9|9953.3|9951|9961.5|9958.2|9953.3|9950.6|1099
1661724300000|2022-08-28 22:05:00|9953.5|9951.6|9955.1|9951.7|9958.2|9954|9953|9950.3|989
1661724600000|2022-08-28 22:10:00|9955.2|9951.9|9955.7|9952.5|9956.9|9953.6|9952.9|9950.6|852
1661724900000|2022-08-28 22:15:00|9956.2|9952.8|9954.2|9952.9|9957|9955.4|9954.2|9952.3|732
1661725200000|2022-08-28 22:20:00|9954.5|9952.7|9951.7|9950|9954.8|9953|9951.2|9949.2|857
1661725500000|2022-08-28 22:25:00|9952|9949.8|9953.5|9952.3|9958.6|9957.7|9951.7|9949.8|756
1661725800000|2022-08-28 22:30:00|9953.8|9951.7|9955.4|9954.2|9956.4|9955|9952.4|9950.7|677
1661726100000|2022-08-28 22:35:00|9955.2|9954.3|9952.3|9950.6|9955.9|9954.3|9951.4|9949.4|666
1661726400000|2022-08-28 22:40:00|9952.2|9950.7|9952.9|9950|9953.3|9951.5|9951.1|9949.2|715
1661726700000|2022-08-28 22:45:00|9952.7|9950.2|9951.7|9949.9|9953.5|9952|9951.2|9949.5|607
1661727000000|2022-08-28 22:50:00|9951.6|9950|9950.8|9949.5|9952.9|9951.5|9950.6|9949.2|413
1661727300000|2022-08-28 22:55:00|9950.9|9949.6|9948.9|9948|9951.3|9950.2|9946.4|9945.1|414
1661727600000|2022-08-28 23:00:00|9949|9947.9|9948.5|9947.6|9952.8|9951.7|9948.3|9947.3|551
1661727900000|2022-08-28 23:05:00|9948.4|9947.5|9946.5|9945.2|9950.3|9949.4|9945.1|9944.2|755
1661728200000|2022-08-28 23:10:00|9946.2|9945.1|9944.2|9943.3|9948|9946.8|9942.2|9941.3|991
1661728500000|2022-08-28 23:15:00|9944.3|9943.4|9943|9942.1|9947.3|9946.4|9942.5|9941.6|557
1661728800000|2022-08-28 23:20:00|9943.2|9942.3|9939.9|9939|9943.7|9942.8|9938.6|9937.7|650
1661729100000|2022-08-28 23:25:00|9939.8|9938.9|9940.2|9939.6|9940.5|9939.8|9935.7|9934.8|625
1661729400000|2022-08-28 23:30:00|9940.3|9939.3|9937.8|9936.9|9940.5|9939.7|9937|9936.1|509
1661729700000|2022-08-28 23:35:00|9938.1|9937.2|9937.7|9936.8|9939.3|9938.4|9935.5|9934.9|590
1661730000000|2022-08-28 23:40:00|9937.8|9936.9|9939.4|9938.5|9941.2|9940.6|9937.7|9936.8|579
1661730300000|2022-08-28 23:45:00|9939.3|9938.4|9939.1|9938.2|9939.6|9938.7|9937.4|9936.5|488
1661730600000|2022-08-28 23:50:00|9939.2|9938.3|9938.6|9937.7|9940.4|9939.7|9938.4|9937.5|383
1661730900000|2022-08-28 23:55:00|9938.2|9937.3|9936.5|9935.6|9939.1|9938.2|9935.7|9934.8|406
1661731200000|2022-08-29 00:00:00|9936.6|9935.7|9941|9940.4|9945.9|9945.1|9936.3|9935.4|784
1661731500000|2022-08-29 00:05:00|9941.2|9940.3|9936.7|9935.8|9941.9|9941.3|9934.5|9933.9|643
1661731800000|2022-08-29 00:10:00|9936.6|9935.7|9938.8|9937.9|9940.4|9939.5|9936|9935.1|590
1661732100000|2022-08-29 00:15:00|9938.9|9938.3|9942.4|9941.5|9943.9|9943.3|9938.7|9937.8|622
1661732400000|2022-08-29 00:20:00|9942.5|9941.6|9939.4|9938.5|9944.7|9944|9938.9|9938|486
1661732700000|2022-08-29 00:25:00|9939.3|9938.7|9940.5|9939.6|9940.8|9939.9|9936.9|9936|505
1661733000000|2022-08-29 00:30:00|9940.4|9939.5|9937.1|9936.2|9942.7|9942.1|9936.3|9935.5|652
1661733300000|2022-08-29 00:35:00|9936.9|9936.3|9936|9935.1|9938.5|9937.7|9935.9|9935.1|496
1661733600000|2022-08-29 00:40:00|9935.9|9935|9934.2|9933.3|9935.9|9935.2|9930.9|9930|530
1661733900000|2022-08-29 00:45:00|9934.3|9933.4|9933.1|9932.2|9934.5|9933.6|9931.4|9930.4|614
1661734200000|2022-08-29 00:50:00|9933|9932.1|9932.5|9931.6|9935|9934.2|9931.5|9930.8|545
1661734500000|2022-08-29 00:55:00|9932.2|9931.3|9930.7|9930.1|9933|9932.3|9929|9928.3|481
1661734800000|2022-08-29 01:00:00|9930.8|9929.9|9933.1|9932.2|9933.7|9932.9|9929.5|9928.8|541
1661735100000|2022-08-29 01:05:00|9933.2|9932.3|9937.5|9936.6|9938|9937.3|9933.1|9932.2|459
1661735400000|2022-08-29 01:10:00|9937.6|9936.7|9934.5|9933.1|9938.2|9937.3|9933.4|9932.5|567
1661735700000|2022-08-29 01:15:00|9934.7|9933.3|9933.4|9932.8|9936.1|9935.4|9933.3|9932.5|577
1661736000000|2022-08-29 01:20:00|9933.5|9932.6|9926.5|9925.6|9934.5|9933.7|9926.4|9925.5|527
1661736300000|2022-08-29 01:25:00|9926.6|9925.7|9929.8|9928.9|9929.9|9929.1|9926.4|9925.6|517
1661736600000|2022-08-29 01:30:00|9929.7|9928.8|9925.5|9924.6|9931|9930.1|9925.1|9924.2|662
1661736900000|2022-08-29 01:35:00|9925.6|9924.7|9922.8|9921.9|9926.9|9926.3|9918.7|9917.8|754
1661737200000|2022-08-29 01:40:00|9922.9|9922|9928|9927.1|9929.3|9928.6|9921.4|9920.6|639
1661737500000|2022-08-29 01:45:00|9927.6|9927|9931.1|9930.2|9931.6|9931|9923.7|9922.8|695
1661737800000|2022-08-29 01:50:00|9931|9930.4|9930.4|9929.5|9932.1|9931.3|9928.4|9927.7|577
1661738100000|2022-08-29 01:55:00|9930|9929.4|9930.6|9930|9932.1|9931.5|9928.4|9927.7|577
1661738400000|2022-08-29 02:00:00|9930.5|9929.9|9927.7|9926.8|9930.9|9930.1|9926.5|9925.8|484
1661738700000|2022-08-29 02:05:00|9927.8|9927.1|9927.4|9926.5|9931.1|9930.4|9926.8|9926.1|451
1661739000000|2022-08-29 02:10:00|9927.5|9926.6|9928.6|9928|9928.8|9928.1|9924.6|9924|409
1661739300000|2022-08-29 02:15:00|9928.7|9928.1|9931.1|9930.2|9931.1|9930.2|9927.3|9926.5|299
1661739600000|2022-08-29 02:20:00|9930.9|9930|9932|9931.1|9932.4|9931.8|9930.4|9929.7|430
1661739900000|2022-08-29 02:25:00|9932.1|9931.2|9930.6|9930|9933.9|9933.3|9930.5|9929.9|461
1661740200000|2022-08-29 02:30:00|9930.5|9929.9|9935.1|9934.5|9935.1|9934.5|9930.2|9929.5|518
1661740500000|2022-08-29 02:35:00|9935|9934.4|9931.2|9930.6|9935.2|9934.5|9930.8|9930.2|490
1661740800000|2022-08-29 02:40:00|9931.3|9930.7|9928|9927.4|9932|9931.2|9926.6|9925.9|438
1661741100000|2022-08-29 02:45:00|9928.1|9927.5|9927|9926.1|9929.9|9929.3|9926.7|9926|335
1661741400000|2022-08-29 02:50:00|9927.1|9926.2|9929.2|9928.6|9930.4|9929.5|9927.1|9926.2|354
1661741700000|2022-08-29 02:55:00|9929.1|9928.5|9928.2|9927.6|9930.6|9930|9927.8|9927|338
1661742000000|2022-08-29 03:00:00|9928.3|9927.7|9927.8|9927.2|9929.5|9928.8|9924.8|9924.1|370
1661742300000|2022-08-29 03:05:00|9927.4|9926.8|9927.9|9927|9928.5|9927.8|9926.3|9925.5|378
1661742600000|2022-08-29 03:10:00|9928|9927.1|9925.3|9924.7|9929.1|9928.4|9924.9|9924.2|332
1661742900000|2022-08-29 03:15:00|9925.4|9924.8|9924|9923.1|9926.7|9925.9|9923.7|9922.9|315
1661743200000|2022-08-29 03:20:00|9923.9|9923|9925|9924.1|9925.7|9925.1|9923.7|9923|299
1661743500000|2022-08-29 03:25:00|9924.8|9924.2|9923.7|9923.1|9925.8|9925.1|9923.7|9923|288
1661743800000|2022-08-29 03:30:00|9923.8|9923.2|9925.4|9924.8|9925.8|9925|9923.2|9922.6|268
1661744100000|2022-08-29 03:35:00|9925.6|9925|9924.9|9924.3|9927.8|9927.2|9924.8|9924.1|270
1661744400000|2022-08-29 03:40:00|9924.8|9924.2|9925.1|9924.2|9926.1|9925.4|9923.9|9923.1|348
1661744700000|2022-08-29 03:45:00|9925|9924.1|9924.9|9924.3|9926.1|9925.3|9924.4|9923.6|264
1661745000000|2022-08-29 03:50:00|9924.8|9924.2|9923.8|9923.2|9925.2|9924.4|9921.9|9921.1|290
1661745300000|2022-08-29 03:55:00|9924|9923.1|9924.3|9923.7|9926.1|9925.3|9923.8|9923.1|289
1661745600000|2022-08-29 04:00:00|9924.4|9923.8|9927|9926.1|9927.6|9926.9|9923.9|9923.2|438
1661745900000|2022-08-29 04:05:00|9926.6|9926|9927.8|9926.9|9928.1|9927.3|9925.4|9924.7|266
1661746200000|2022-08-29 04:10:00|9927.9|9927|9926.1|9925.5|9928.5|9927.9|9925.5|9924.9|300
1661746500000|2022-08-29 04:15:00|9926.2|9925.3|9922.2|9921.3|9926.7|9926.1|9921.9|9921.2|346
1661746800000|2022-08-29 04:20:00|9922.1|9921.2|9922.3|9921.7|9923.2|9922.5|9921|9920.3|328
1661747100000|2022-08-29 04:25:00|9922.1|9921.5|9922.5|9921.6|9923|9922.4|9919.8|9919|238
1661747400000|2022-08-29 04:30:00|9922.4|9921.8|9918.6|9918|9922.6|9921.9|9918.3|9917.6|383
1661747700000|2022-08-29 04:35:00|9918.7|9918.1|9919|9918.1|9919.3|9918.5|9915.9|9915.3|465
1661748000000|2022-08-29 04:40:00|9919.1|9918.2|9915.9|9915.3|9919.1|9918.2|9915.5|9914.8|297
1661748300000|2022-08-29 04:45:00|9915.8|9915.2|9916|9915.1|9917.8|9917.2|9915|9914.3|309
1661748600000|2022-08-29 04:50:00|9916.1|9915.2|9917.3|9916.4|9918.6|9917.7|9915.8|9915.1|379
1661748900000|2022-08-29 04:55:00|9917.5|9916.7|9917|9916.1|9919.5|9918.6|9916.8|9915.9|342
1661749200000|2022-08-29 05:00:00|9917.1|9916.2|9916.3|9915.7|9918.4|9917.5|9915.5|9914.8|453
1661749500000|2022-08-29 05:05:00|9916.2|9915.6|9914.5|9913.9|9916.4|9915.8|9914.5|9913.9|402
1661749800000|2022-08-29 05:10:00|9914.7|9914.1|9917|9916.1|9917.8|9917.2|9914.6|9914|425
1661750100000|2022-08-29 05:15:00|9917.1|9916.2|9918.8|9917.9|9921|9920.4|9916.7|9916.1|472
1661750400000|2022-08-29 05:20:00|9918.7|9917.8|9918.1|9917.2|9918.9|9918.3|9916.8|9916.1|434
1661750700000|2022-08-29 05:25:00|9918.4|9917.5|9919.1|9918.5|9922.2|9921.6|9918.1|9917.4|529
1661751000000|2022-08-29 05:30:00|9919.2|9918.6|9921.1|9920.5|9922.2|9921.3|9917|9916.3|519
1661751300000|2022-08-29 05:35:00|9920.5|9919.9|9919.8|9918.9|9922.5|9921.8|9919.3|9918.4|467
1661751600000|2022-08-29 05:40:00|9919.7|9918.8|9919.3|9918.7|9921.8|9921.2|9917.8|9917|453
1661751900000|2022-08-29 05:45:00|9919.5|9918.6|9920.7|9920.1|9922.9|9922|9919.3|9918.6|394
1661752200000|2022-08-29 05:50:00|9920.6|9920|9923.1|9922.2|9923.2|9922.5|9919.4|9918.6|372
1661752500000|2022-08-29 05:55:00|9923.2|9922.3|9924.1|9923.5|9925.4|9924.5|9919.7|9919.1|624
1661752800000|2022-08-29 06:00:00|9924|9923.4|9924.9|9924.3|9926.3|9925.4|9921.5|9920.7|959
1661753100000|2022-08-29 06:05:00|9925.1|9924.2|9934.2|9933.3|9935.5|9934.9|9925.1|9924.2|805
1661753400000|2022-08-29 06:10:00|9934.1|9933.2|9929.1|9928.5|9936.2|9935.3|9929.1|9928.4|784
1661753700000|2022-08-29 06:15:00|9929.2|9928.3|9929|9928.1|9931|9930.3|9926.7|9925.8|517
1661754000000|2022-08-29 06:20:00|9929.1|9928.2|9934.1|9933.2|9935.2|9934.3|9926.6|9925.8|637
1661754300000|2022-08-29 06:25:00|9933.9|9933|9933.9|9933|9935.4|9934.5|9931|9930.1|640
1661754600000|2022-08-29 06:30:00|9934|9933.1|9938.8|9937.9|9939.1|9938.4|9933.1|9932.2|653
1661754900000|2022-08-29 06:35:00|9938.6|9937.7|9942.1|9941.5|9942.7|9941.9|9937.3|9936.7|662
1661755200000|2022-08-29 06:40:00|9942|9941.4|9942.7|9942.1|9942.9|9942.2|9937.7|9937.1|602
1661755500000|2022-08-29 06:45:00|9942.4|9941.8|9936.7|9935.8|9944.3|9943.6|9936.3|9935.7|557
1661755800000|2022-08-29 06:50:00|9936.6|9935.7|9940|9939.1|9940.1|9939.2|9936.1|9935.2|574
1661756100000|2022-08-29 06:55:00|9939.9|9939|9937|9936.1|9941.6|9940.9|9935.7|9934.8|576
1661756400000|2022-08-29 07:00:00|9936.5|9935.9|9944.5|9943.6|9948|9947.1|9932.2|9931.5|1103
1661756700000|2022-08-29 07:05:00|9944.4|9943.5|9947.2|9946.6|9949|9948.4|9943.1|9942.5|717
1661757000000|2022-08-29 07:10:00|9947.3|9946.4|9944.8|9944.2|9947.5|9946.6|9942.9|9942.3|726
1661757300000|2022-08-29 07:15:00|9945|9944.4|9941.5|9940.6|9945.2|9944.5|9940.3|9939.5|722
1661757600000|2022-08-29 07:20:00|9941.7|9940.8|9950.2|9949.3|9950.7|9950.1|9941.2|9940.3|826
1661757900000|2022-08-29 07:25:00|9950.1|9949.2|9944.5|9943.9|9951.1|9950.4|9944.5|9943.7|684
1661758200000|2022-08-29 07:30:00|9944.7|9943.8|9938.5|9937.6|9946.1|9945.2|9934|9933.1|867
1661758500000|2022-08-29 07:35:00|9938.4|9937.5|9944.9|9944|9945.3|9944.7|9938|9937.1|801
1661758800000|2022-08-29 07:40:00|9945|9944.1|9939.6|9938.7|9945|9944.2|9938.9|9938.2|639
1661759100000|2022-08-29 07:45:00|9939.4|9938.8|9943.5|9942.6|9946.3|9945.6|9936.2|9935.3|937
1661759400000|2022-08-29 07:50:00|9943.6|9942.7|9943|9942.4|9945.8|9945.1|9938.6|9938|825
1661759700000|2022-08-29 07:55:00|9942.9|9942.3|9943.8|9942.9|9947.3|9946.6|9941.4|9940.7|791
1661760000000|2022-08-29 08:00:00|9943.7|9942.8|9938.4|9937.8|9944.3|9943.7|9938.2|9937.3|722
1661760300000|2022-08-29 08:05:00|9938.6|9937.7|9936.1|9935.2|9941.1|9940.3|9935.2|9934.6|836
1661760600000|2022-08-29 08:10:00|9936.2|9935.3|9928|9927.1|9936.2|9935.4|9927.2|9926.5|699
1661760900000|2022-08-29 08:15:00|9928.1|9927.5|9932.8|9931.9|9932.8|9931.9|9926.5|9925.8|677
1661761200000|2022-08-29 08:20:00|9932.7|9931.8|9927.4|9926.5|9933.2|9932.5|9927|9926.1|621
1661761500000|2022-08-29 08:25:00|9927.3|9926.4|9925.9|9925|9930.9|9930|9925.7|9925|494
1661761800000|2022-08-29 08:30:00|9925.8|9924.9|9924.3|9923.4|9927.2|9926.5|9920.2|9919.6|531
1661762100000|2022-08-29 08:35:00|9924.1|9923.5|9925.7|9924.8|9927.6|9926.9|9923.3|9922.4|609
1661762400000|2022-08-29 08:40:00|9925.6|9924.7|9932|9931.4|9932.3|9931.7|9924.4|9923.7|721
1661762700000|2022-08-29 08:45:00|9932.2|9931.3|9929|9928.4|9932.6|9931.9|9927.5|9926.9|789
1661763000000|2022-08-29 08:50:00|9929.1|9928.5|9933.7|9933.1|9934.4|9933.8|9927.7|9926.8|768
1661763300000|2022-08-29 08:55:00|9933.6|9933|9938.8|9938.2|9939|9938.2|9933|9932.1|679
1661763600000|2022-08-29 09:00:00|9938.9|9938|9940.7|9939.8|9944.2|9943.5|9938.4|9937.6|672
1661763900000|2022-08-29 09:05:00|9940.6|9939.7|9941.3|9940.7|9943.2|9942.6|9939.9|9939|629
1661764200000|2022-08-29 09:10:00|9941.4|9940.8|9956.5|9955.6|9957.8|9956.7|9941.4|9940.7|685
1661764500000|2022-08-29 09:15:00|9955.9|9955|9952.6|9951.7|9956.2|9955.4|9950.5|9949.6|696
1661764800000|2022-08-29 09:20:00|9952.5|9951.9|9961.5|9960.9|9963.8|9963.1|9952.3|9951.7|656
1661765100000|2022-08-29 09:25:00|9961.4|9960.8|9956.5|9955.9|9961.9|9961|9955.1|9954.5|692
1661765400000|2022-08-29 09:30:00|9956.8|9955.8|9957.8|9957.2|9958.6|9957.7|9955.1|9954.2|530
1661765700000|2022-08-29 09:35:00|9957.9|9957.3|9956|9955.1|9959.1|9958.4|9954|9953.2|604
1661766000000|2022-08-29 09:40:00|9956.1|9955.2|9954.3|9953.7|9958.6|9957.7|9953.8|9953.2|577
1661766300000|2022-08-29 09:45:00|9954.2|9953.6|9954.8|9953.9|9958.2|9957.3|9952|9951.3|532
1661766600000|2022-08-29 09:50:00|9954.7|9953.8|9957.7|9956.8|9959.1|9958.3|9954.2|9953.3|516
1661766900000|2022-08-29 09:55:00|9957.6|9956.7|9963.2|9962.3|9966.8|9965.9|9957.3|9956.6|666
1661767200000|2022-08-29 10:00:00|9963.1|9962.2|9965.5|9964.9|9966.7|9966.1|9960.6|9959.7|725
1661767500000|2022-08-29 10:05:00|9965.7|9965.1|9965.1|9964.2|9966.2|9965.6|9961.1|9960.2|573
1661767800000|2022-08-29 10:10:00|9964.9|9964|9970.8|9970.2|9970.8|9970.2|9964|9963.2|576
1661768100000|2022-08-29 10:15:00|9970.9|9970.3|9968.9|9968|9971.2|9970.6|9966.5|9965.8|681
1661768400000|2022-08-29 10:20:00|9968.8|9967.9|9979.2|9978.6|9979.7|9979|9967.7|9966.8|826
1661768700000|2022-08-29 10:25:00|9979|9978.4|9983.4|9982.5|9983.7|9982.8|9975.5|9974.9|698
1661769000000|2022-08-29 10:30:00|9983.2|9982.6|9985.6|9985|9987.6|9987|9980.6|9979.8|721
1661769300000|2022-08-29 10:35:00|9985.5|9984.9|9989.2|9988.6|9989.4|9988.8|9982.7|9982|710
1661769600000|2022-08-29 10:40:00|9989.5|9988.9|9995.1|9994.5|9995.4|9994.7|9989.4|9988.5|851
1661769900000|2022-08-29 10:45:00|9995|9994.4|9992.5|9991.9|9995.5|9994.9|9990.8|9990|591
1661770200000|2022-08-29 10:50:00|9992.6|9992|9986.4|9985.8|9993.1|9992.4|9984|9983.3|667
1661770500000|2022-08-29 10:55:00|9986.5|9985.9|9984.9|9984.3|9986.7|9986.1|9982.3|9981.6|630
1661770800000|2022-08-29 11:00:00|9984.8|9984.2|9984.9|9984.3|9989.1|9988.5|9983.4|9982.8|694
1661771100000|2022-08-29 11:05:00|9984.6|9984|9983.7|9982.8|9986.8|9986.2|9981.9|9981.3|697
1661771400000|2022-08-29 11:10:00|9983.6|9982.7|9977.5|9976.9|9983.8|9982.9|9977.2|9976.6|675
1661771700000|2022-08-29 11:15:00|9977.6|9977|9979.5|9978.9|9986|9985.2|9977.5|9976.9|608
1661772000000|2022-08-29 11:20:00|9979.8|9979|9972.9|9972|9981.1|9980.5|9972.9|9972|703
1661772300000|2022-08-29 11:25:00|9973.1|9972.2|9970.8|9970.2|9974|9973.1|9969.8|9969.2|612
1661772600000|2022-08-29 11:30:00|9971|9970.4|9975.3|9974.4|9976|9975.3|9969.4|9968.8|509
1661772900000|2022-08-29 11:35:00|9975.1|9974.5|9977.3|9976.4|9979.9|9979.2|9972.6|9971.8|543
1661773200000|2022-08-29 11:40:00|9977.1|9976.5|9982.6|9981.7|9983.4|9982.6|9976.1|9975.2|613
1661773500000|2022-08-29 11:45:00|9982.3|9981.6|9985.1|9984.5|9991.3|9990.5|9980.5|9979.7|802
1661773800000|2022-08-29 11:50:00|9985.2|9984.6|9997|9996.1|10000.4|9999.8|9984.7|9984.1|899
1661774100000|2022-08-29 11:55:00|9996.8|9995.9|9997.9|9997.3|9998.9|9998.2|9992.8|9992.2|850
1661774400000|2022-08-29 12:00:00|9997.7|9997.1|9995.9|9995.3|9998.7|9998.1|9992.8|9992.2|806
1661774700000|2022-08-29 12:05:00|9996|9995.4|9987.5|9986.9|9996.5|9995.9|9987.3|9986.7|816
1661775000000|2022-08-29 12:10:00|9987.3|9986.7|9986.1|9985.5|9989.1|9988.5|9983.9|9983.3|714
1661775300000|2022-08-29 12:15:00|9986.5|9985.9|9987.2|9986.3|9989.5|9988.9|9984.9|9984.3|663
1661775600000|2022-08-29 12:20:00|9987.6|9986.7|10007.5|10006.6|10008.6|10007.7|9987.1|9986.3|971
1661775900000|2022-08-29 12:25:00|10007.6|10006.7|10019.6|10018.7|10020.2|10019.6|10006.6|10005.7|1085
1661776200000|2022-08-29 12:30:00|10019.5|10018.6|10013.7|10012.8|10020.3|10019.4|10012.3|10011.4|1141
1661776500000|2022-08-29 12:35:00|10013.8|10012.9|10018.3|10017.4|10019.7|10018.9|10012.5|10011.6|1064
1661776800000|2022-08-29 12:40:00|10018.4|10017.5|10012.5|10011.6|10018.8|10017.9|10011.5|10010.6|965
1661777100000|2022-08-29 12:45:00|10012.6|10011.7|10024.9|10024.3|10029.7|10029|10012|10011.2|1200
1661777400000|2022-08-29 12:50:00|10025|10024.4|10012.2|10011.3|10027.1|10026.3|10011.9|10011|959
1661777700000|2022-08-29 12:55:00|10012.3|10011.4|10009.1|10008.2|10014.1|10013.3|10008.3|10007.6|924
1661778000000|2022-08-29 13:00:00|10009.2|10008.3|10009|10008.4|10010.9|10010|10003.5|10002.7|1081
1661778300000|2022-08-29 13:05:00|10009.1|10008.2|10009.7|10009.1|10012.9|10012.2|10003.9|10003.1|1007
1661778600000|2022-08-29 13:10:00|10009.6|10009|10006.2|10005.3|10013.9|10013.3|10002.1|10001.1|1129
1661778900000|2022-08-29 13:15:00|10006.3|10005.4|9997.1|9996.2|10006.7|10006.1|9995.9|9995.1|979
1661779200000|2022-08-29 13:20:00|9997.2|9996.3|10002.5|10001.9|10004.9|10004.1|9995.8|9995|763
1661779500000|2022-08-29 13:25:00|10002.6|10002|10004.4|10003.8|10005.7|10005|10000.9|10000.2|724
1661779800000|2022-08-29 13:30:00|10004.3|10003.5|10009.9|10009|10014.7|10013.8|10001.5|10000.9|970
1661780100000|2022-08-29 13:35:00|10009.8|10009.2|10007.5|10006.9|10010.3|10009.7|10005.2|10004.6|866
1661780400000|2022-08-29 13:40:00|10007.2|10006.6|10008.7|10008.1|10014.2|10013.6|10007|10006.3|952
1661780700000|2022-08-29 13:45:00|10008.8|10008.2|10013.1|10012.2|10015.6|10015|10004.4|10003.7|875
1661781000000|2022-08-29 13:50:00|10013|10012.4|10013.3|10012.4|10016.6|10015.8|10012.7|10011.8|950
1661781300000|2022-08-29 13:55:00|10013.5|10012.6|10011.8|10010.9|10018.8|10018.2|10011.1|10010.2|914
1661781600000|2022-08-29 14:00:00|10011.7|10010.8|10018.5|10017.9|10018.8|10018.1|10007.4|10006.5|836
1661781900000|2022-08-29 14:05:00|10018.4|10017.8|10019.8|10019.2|10027.1|10026.4|10017.9|10017.1|832
1661782200000|2022-08-29 14:10:00|10019.9|10019.3|10017.3|10016.7|10020.6|10019.8|10016.8|10016.1|732
1661782500000|2022-08-29 14:15:00|10017.5|10016.6|10022.2|10021.3|10027.7|10026.8|10015.6|10014.8|931
1661782800000|2022-08-29 14:20:00|10021.9|10021|10020.5|10019.9|10022.6|10021.9|10017.9|10017.2|839
1661783100000|2022-08-29 14:25:00|10020.6|10020|10021.2|10020.6|10022.8|10022.2|10017.4|10016.8|827
1661783400000|2022-08-29 14:30:00|10021.1|10020.3|10012.5|10011.6|10021.2|10020.3|10011.2|10010.3|906
1661783700000|2022-08-29 14:35:00|10012.4|10011.5|9999.7|9999.1|10012.4|10011.5|9999.7|9999|888
1661784000000|2022-08-29 14:40:00|9999.8|9999.2|9998.9|9998.3|10003.1|10002.5|9996.9|9996.1|959
1661784300000|2022-08-29 14:45:00|9999.1|9998.2|9990.6|9990|10000|9999.3|9989.2|9988.5|1054
1661784600000|2022-08-29 14:50:00|9990.7|9990.1|9986.4|9985.8|9993|9992.3|9985.4|9984.8|1064
1661784900000|2022-08-29 14:55:00|9986.3|9985.7|9982.9|9982.3|9987.9|9987.1|9981.7|9981.1|1142
1661785200000|2022-08-29 15:00:00|9983|9982.4|9988.7|9987.8|9990.6|9989.9|9982.6|9982|927
1661785500000|2022-08-29 15:05:00|9988.6|9987.7|9983|9982.4|9989.7|9988.9|9981.6|9980.8|793
1661785800000|2022-08-29 15:10:00|9982.9|9982.3|9990.4|9989.8|9990.6|9989.9|9981.6|9980.8|672
1661786100000|2022-08-29 15:15:00|9990.6|9989.7|9993.8|9993.2|9994.3|9993.4|9987.7|9986.8|714
1661786400000|2022-08-29 15:20:00|9993.7|9993.1|9990.6|9990|9993.9|9993.2|9989.7|9989.1|459
1661786700000|2022-08-29 15:25:00|9990.7|9990.1|9992|9991.1|9992.6|9991.9|9987.1|9986.5|522
1661787000000|2022-08-29 15:30:00|9992.1|9991.2|9996|9995.4|9999.1|9998.5|9991.4|9990.7|679
1661787300000|2022-08-29 15:35:00|9996.1|9995.5|9998.3|9997.7|10002.5|10001.9|9994.5|9993.8|585
1661787600000|2022-08-29 15:40:00|9998.5|9997.6|9994|9993.4|9999.3|9998.5|9994|9993.1|513
1661787900000|2022-08-29 15:45:00|9993.9|9993.3|9997.1|9996.5|9998|9997.3|9993.4|9992.8|437
1661788200000|2022-08-29 15:50:00|9997|9996.4|9996.2|9995.6|10001.5|10000.9|9994.9|9994.3|613
1661788500000|2022-08-29 15:55:00|9996.3|9995.7|9997.6|9997|9999|9998.3|9995|9994.4|539
1661788800000|2022-08-29 16:00:00|9997.9|9997.3|10001|10000.1|10002.3|10001.7|9994.9|9994.3|737
1661789100000|2022-08-29 16:05:00|10000.6|10000|9998.5|9997.9|10003|10002.3|9998.4|9997.7|654
1661789400000|2022-08-29 16:10:00|9998.6|9998|9999.3|9998.7|10001|10000.4|9998.4|9997.7|688
1661789700000|2022-08-29 16:15:00|9999.4|9998.8|10005.1|10004.5|10005.5|10004.9|9999.4|9998.8|674
1661790000000|2022-08-29 16:20:00|10005|10004.4|10003.2|10002.6|10007.4|10006.8|10000.9|10000.3|684
1661790300000|2022-08-29 16:25:00|10003.3|10002.4|10001.8|10001.2|10005.8|10005.2|10001|10000.4|496
1661790600000|2022-08-29 16:30:00|10001.7|10001.1|10002.2|10001.6|10004|10003.2|9998.3|9997.6|520
1661790900000|2022-08-29 16:35:00|10002.1|10001.5|10002.5|10001.9|10003.1|10002.5|10000|9999.2|450
1661791200000|2022-08-29 16:40:00|10002.6|10002|10005.1|10004.2|10005.7|10005.1|10002.3|10001.5|512
1661791500000|2022-08-29 16:45:00|10005.2|10004.3|10012.9|10012|10014.2|10013.6|10003.9|10003.3|529
1661791800000|2022-08-29 16:50:00|10013|10012.1|10012|10011.4|10015|10014.3|10011.3|10010.7|509
1661792100000|2022-08-29 16:55:00|10012.1|10011.5|10014.9|10014.3|10015|10014.4|10010.7|10009.9|524
1661792400000|2022-08-29 17:00:00|10014.8|10014.2|10016.4|10015.5|10023|10022.4|10014.8|10014|717
1661792700000|2022-08-29 17:05:00|10016.2|10015.6|10015.2|10014.6|10017.8|10016.9|10014.7|10013.9|569
1661793000000|2022-08-29 17:10:00|10015.1|10014.5|10012.9|10012|10016|10015.1|10011.7|10011|557
1661793300000|2022-08-29 17:15:00|10013|10012.4|10008.3|10007.4|10014|10013.2|10006.6|10006|635
1661793600000|2022-08-29 17:20:00|10008.2|10007.3|10009.3|10008.4|10010.5|10009.8|10007.8|10007|575
1661793900000|2022-08-29 17:25:00|10009.4|10008.5|10007.7|10007.1|10010.2|10009.6|10007.3|10006.7|395
1661794200000|2022-08-29 17:30:00|10007.8|10007.2|10007.7|10007.1|10008.9|10008.3|10007.2|10006.6|332
1661794500000|2022-08-29 17:35:00|10007.6|10007|10005.9|10005.3|10008.1|10007.4|10005.5|10004.9|395
1661794800000|2022-08-29 17:40:00|10005.8|10005.2|10010.4|10009.8|10010.7|10010|10005.7|10005|413
1661795100000|2022-08-29 17:45:00|10010.5|10009.9|10009.2|10008.6|10012.9|10012.3|10008.7|10008.1|466
1661795400000|2022-08-29 17:50:00|10008.9|10008.3|10008.3|10007.7|10010.7|10010|10008|10007.3|445
1661795700000|2022-08-29 17:55:00|10008.5|10007.9|10007.7|10006.8|10009.8|10009.2|10006.6|10005.9|426
1661796000000|2022-08-29 18:00:00|10007.6|10006.7|10007.7|10007.1|10010.8|10010.2|10006|10005.4|564
1661796300000|2022-08-29 18:05:00|10008|10007.4|10006.4|10005.5|10009|10008.3|10006.2|10005.5|470
1661796600000|2022-08-29 18:10:00|10006.1|10005.6|10004|10003.1|10007.1|10006.4|10002.8|10002|575
1661796900000|2022-08-29 18:15:00|10003.9|10003|10001.3|10000.7|10004|10003.4|9999.7|9998.9|595
1661797200000|2022-08-29 18:20:00|10001.2|10000.6|9998.5|9997.9|10002.2|10001.5|9997.1|9996.4|550
1661797500000|2022-08-29 18:25:00|9998.6|9998|9999.1|9998.2|10000.5|9999.9|9998.2|9997.6|559
1661797800000|2022-08-29 18:30:00|9999|9998.4|10001|10000.4|10001|10000.4|9997.2|9996.6|456
1661798100000|2022-08-29 18:35:00|10000.9|10000.3|10000.8|10000.2|10001.7|10001.1|9999.8|9999.1|389
1661798400000|2022-08-29 18:40:00|10000.9|10000.3|10003.9|10003.3|10004|10003.4|10000.8|10000.1|279
1661798700000|2022-08-29 18:45:00|10004|10003.4|10001.1|10000.5|10004|10003.4|10000.7|10000.1|367
1661799000000|2022-08-29 18:50:00|10001.2|10000.6|9996.1|9995.5|10001.5|10000.8|9995.9|9995.3|387
1661799300000|2022-08-29 18:55:00|9996.4|9995.8|9991.9|9991|9996.5|9995.9|9990|9989.4|767
1661799600000|2022-08-29 19:00:00|9991.7|9990.8|9996.7|9995.8|9996.7|9995.9|9990.6|9990|710
1661799900000|2022-08-29 19:05:00|9996.6|9995.7|9997.6|9997|9998.1|9997.4|9994.5|9993.8|454
1661800200000|2022-08-29 19:10:00|9997.7|9997.1|9998.3|9997.4|9999|9998.1|9996.1|9995.2|356
1661800500000|2022-08-29 19:15:00|9998.2|9997.3|9995.7|9995.1|9999.2|9998.4|9995.5|9994.8|565
1661800800000|2022-08-29 19:20:00|9995.6|9995|9994.8|9993.9|9995.6|9995|9993.1|9992.5|545
1661801100000|2022-08-29 19:25:00|9994.5|9993.6|9994|9993.1|9994.5|9993.6|9991.8|9991|414
1661801400000|2022-08-29 19:30:00|9994.1|9993.2|9993.9|9993|9996.1|9995.2|9993.4|9992.7|397
1661801700000|2022-08-29 19:35:00|9993.8|9993.2|9995.2|9994.3|9995.3|9994.7|9993.3|9992.6|320
1661802000000|2022-08-29 19:40:00|9995.3|9994.4|9995.1|9994.5|9995.4|9994.8|9993.5|9992.9|358
1661802300000|2022-08-29 19:45:00|9995|9994.4|9995.4|9994.8|9996|9995.1|9994.4|9993.7|386
1661802600000|2022-08-29 19:50:00|9995.3|9994.7|9995.9|9995.3|9997.8|9997|9992.8|9992.1|435
1661802900000|2022-08-29 19:55:00|9996|9995.4|9996.2|9995.6|9997.8|9997.1|9993.6|9992.7|445
1661803200000|2022-08-29 20:00:00|9996.1|9995.3|9996|9995.1|9997.7|9997.1|9995.2|9994.5|227
1661803500000|2022-08-29 20:05:00|9996.2|9995.3|9994.1|9993.2|9996.5|9995.6|9993.7|9992.8|157
1661803800000|2022-08-29 20:10:00|9994.2|9993.3|9994.6|9993.7|9995|9994.1|9993.4|9992.5|191
1661804100000|2022-08-29 20:15:00|9994.7|9993.8|9995.7|9994.8|9995.9|9995|9993.8|9992.7|154
1661804400000|2022-08-29 20:20:00|9995.6|9994.7|9998.4|9997.5|9999.4|9998.3|9995.2|9994.5|216
1661804700000|2022-08-29 20:25:00|9998.6|9997.7|9998.1|9997.2|9999|9998.1|9996.8|9995.9|274
1661805000000|2022-08-29 20:30:00|9998|9997.1|9999.4|9998.5|9999.5|9998.6|9996.7|9995.8|198
1661805300000|2022-08-29 20:35:00|9999|9998.1|9998.1|9997.2|9999.1|9998.2|9997.6|9996.7|108
1661805600000|2022-08-29 20:40:00|9998.3|9997.4|9999|9998.1|9999|9998.1|9997.8|9997|66
1661805900000|2022-08-29 20:45:00|9999.1|9998.2|9999.4|9998.5|9999.4|9998.5|9998.1|9997.1|149
1661806200000|2022-08-29 20:50:00|9999.1|9998.2|9998.1|9996.9|10000.8|9999.6|9997.8|9995.9|301
1661806500000|2022-08-29 20:55:00|9998.4|9996.8|10000.4|9994.4|10002.1|9998.8|9997|9993.2|636
1661806800000|2022-08-29 21:00:00|9999.6|9993.6|10001.5|9995.5|10001.5|9995.5|9997.7|9991.7|55
1661807100000|2022-08-29 21:05:00|10001.3|9995.3|10000.4|9995.3|10001.5|9997.4|9999.9|9994|82
1661807400000|2022-08-29 21:10:00|10001.1|9995.1|10000.6|9995.1|10001.4|9997.1|9999.6|9993.6|136
1661807700000|2022-08-29 21:15:00|10000.5|9995|10000|9995.1|10001.1|9997|9999.8|9994.7|129
1661808000000|2022-08-29 21:20:00|9999.9|9995.3|10000|9994.9|10000.8|9997.2|9999|9994.6|111
1661808300000|2022-08-29 21:25:00|9999.9|9995|9999|9995.1|10000.8|9997.6|9998|9994.1|159
1661808600000|2022-08-29 21:30:00|9999.2|9995.2|9998.8|9996|9999.6|9997.6|9998.1|9994.2|167
1661808900000|2022-08-29 21:35:00|9998.9|9996.1|9999.1|9995.9|9999.4|9997.7|9998.6|9995.3|197
1661809200000|2022-08-29 21:40:00|9999.2|9996.2|9999.1|9996.4|9999.6|9997.6|9998.5|9995.7|133
1661809500000|2022-08-29 21:45:00|9999.3|9996.3|9999.2|9997.3|9999.7|9998.1|9998.8|9996.1|218
1661809800000|2022-08-29 21:50:00|9999.1|9997.4|9999.3|9996.7|10000.5|9998|9998.8|9993.1|165
1661810100000|2022-08-29 21:55:00|9999|9997.3|10000.9|9998.1|10002.1|9998.3|9999|9994.4|157
1661810400000|2022-08-29 22:00:00|10001|9998|10002|10000.4|10003.4|10001.3|10000|9996|394
1661810700000|2022-08-29 22:05:00|10001.9|10000.6|10000.5|9999.6|10002|10000.8|9999.6|9998.2|218
1661811000000|2022-08-29 22:10:00|10000.4|9999.5|10002.2|10001.3|10002.2|10001.3|10000.2|9999.1|293
1661811300000|2022-08-29 22:15:00|10002.3|10001.4|10001|10000.1|10002.3|10001.4|10000.8|9999.9|222
1661811600000|2022-08-29 22:20:00|10000.9|10000|10000.7|9999.8|10001.1|10000.1|10000.4|9999.4|103
1661811900000|2022-08-29 22:25:00|10000.6|9999.7|10000|9999.1|10000.7|9999.8|9998.5|9997.6|102
1661812200000|2022-08-29 22:30:00|9999.9|9999|10002.2|10001.3|10003|10002|9999.8|9998.8|181
1661812500000|2022-08-29 22:35:00|10002.3|10001.4|10001.2|10000.6|10002.7|10001.8|10001|10000.1|177
1661812800000|2022-08-29 22:40:00|10001.1|10000.2|10002.5|10001.9|10003|10002.1|10000.5|9999.8|202
1661813100000|2022-08-29 22:45:00|10002.6|10001.6|10001.6|10000.7|10003.1|10002.4|10001.5|10000.6|159
1661813400000|2022-08-29 22:50:00|10001.8|10001.2|9999.5|9998.9|10002.1|10001.4|9999.3|9998.5|202
1661813700000|2022-08-29 22:55:00|9999.4|9998.8|10001.4|10000.8|10002|10001.1|9999|9998.1|264
1661814000000|2022-08-29 23:00:00|10001.3|10000.7|9999.3|9998.7|10001.3|10000.7|9999|9998.2|225
1661814300000|2022-08-29 23:05:00|9999.5|9998.6|9998.4|9997.5|10000.8|9999.8|9997.6|9996.8|250
1661814600000|2022-08-29 23:10:00|9998.5|9997.6|9998.7|9997.8|10000.2|9999.4|9998|9997.2|209
1661814900000|2022-08-29 23:15:00|9998.6|9997.7|9999.3|9998.7|9999.7|9999|9997.4|9996.7|202
1661815200000|2022-08-29 23:20:00|9999.4|9998.5|10000.3|9999.4|10002.5|10001.6|9999.1|9998.4|244
1661815500000|2022-08-29 23:25:00|10000.2|9999.3|10001.2|10000.3|10001.6|10000.7|10000|9999.2|190
1661815800000|2022-08-29 23:30:00|10001.3|10000.4|10002.4|10001.5|10003.1|10002.2|10000.9|10000.2|152
1661816100000|2022-08-29 23:35:00|10002.5|10001.6|10003|10002.1|10003|10002.3|10002.2|10001.4|165
1661816400000|2022-08-29 23:40:00|10003.2|10002.3|10006.9|10006.3|10007.4|10006.7|10002.8|10001.9|300
1661816700000|2022-08-29 23:45:00|10007|10006.1|10007.8|10007.2|10008.8|10007.9|10006.4|10005.6|283
1661817000000|2022-08-29 23:50:00|10007.9|10007.3|10009.8|10008.9|10010.1|10009.5|10007.9|10007.2|211
1661817300000|2022-08-29 23:55:00|10009.7|10008.8|10011.3|10010.4|10012.2|10011.5|10009.6|10008.8|173
1661817600000|2022-08-30 00:00:00|10011.4|10010.5|10011.2|10010.6|10012.8|10012.1|10009.5|10008.8|509
1661817900000|2022-08-30 00:05:00|10011.4|10010.5|10010.1|10009.5|10013.8|10013|10010|10009.4|378
1661818200000|2022-08-30 00:10:00|10010.2|10009.6|10007.2|10006.3|10011.6|10011|10007|10006.3|268
1661818500000|2022-08-30 00:15:00|10007.1|10006.5|10007.8|10007.2|10010.7|10010.1|10007.1|10006.5|353
1661818800000|2022-08-30 00:20:00|10007.7|10007.1|10004.5|10003.9|10008.2|10007.6|10003.6|10002.9|376
1661819100000|2022-08-30 00:25:00|10004.6|10004|10007.1|10006.5|10007.2|10006.6|10004.6|10004|252
1661819400000|2022-08-30 00:30:00|10007|10006.4|10005|10004.4|10007.9|10007.1|10004.4|10003.8|216
1661819700000|2022-08-30 00:35:00|10005.1|10004.5|10003.2|10002.6|10005.1|10004.5|10002.5|10001.9|317
1661820000000|2022-08-30 00:40:00|10003.3|10002.7|10002.1|10001.2|10003.7|10003.1|10001.6|10000.7|287
1661820300000|2022-08-30 00:45:00|10002.6|10001.7|10005.4|10004.8|10006.9|10006.1|10002.4|10001.6|406
1661820600000|2022-08-30 00:50:00|10005.3|10004.7|10004.6|10003.7|10008.1|10007.4|10004.4|10003.6|415
1661820900000|2022-08-30 00:55:00|10004.8|10004.2|10006.2|10005.6|10009|10008.4|10004|10003.2|343
1661821200000|2022-08-30 01:00:00|10006|10005.4|10002|10001.4|10006.1|10005.4|9999.9|9999.3|339
1661821500000|2022-08-30 01:05:00|10002.1|10001.5|10005.2|10004.3|10005.3|10004.6|10002.1|10001.5|210
1661821800000|2022-08-30 01:10:00|10005.4|10004.8|10003.6|10002.7|10006.8|10006.1|10002.5|10001.7|287
1661822100000|2022-08-30 01:15:00|10003.5|10002.9|10008.6|10008|10010.6|10010|10003|10002.2|693
1661822400000|2022-08-30 01:20:00|10008.9|10008.3|10009.2|10008.3|10011|10010.4|10007.5|10006.8|519
1661822700000|2022-08-30 01:25:00|10008.8|10008.2|10007.6|10006.7|10009.8|10009|10003.6|10002.9|395
1661823000000|2022-08-30 01:30:00|10007.7|10006.8|10005.6|10005|10007.7|10007|10003.5|10002.9|356
1661823300000|2022-08-30 01:35:00|10005.2|10004.6|10002.5|10001.9|10005.5|10004.9|10001.7|10001.1|460
1661823600000|2022-08-30 01:40:00|10002.3|10001.7|9999.5|9998.9|10002.5|10001.9|9998.2|9997.6|448
1661823900000|2022-08-30 01:45:00|9999.4|9998.8|9996.6|9996|10000.3|9999.7|9996.4|9995.8|396
1661824200000|2022-08-30 01:50:00|9996.5|9995.9|9994.1|9993.5|9996.9|9996.3|9992.9|9992.2|516
1661824500000|2022-08-30 01:55:00|9993.6|9993|9991.1|9990.5|9994.1|9993.4|9990.1|9989.5|444
1661824800000|2022-08-30 02:00:00|9992.1|9991.5|9987.5|9986.9|9992.2|9991.6|9986.5|9985.9|517
1661825100000|2022-08-30 02:05:00|9987.6|9987|9987.8|9987.2|9990.3|9989.5|9985.4|9984.8|556
1661825400000|2022-08-30 02:10:00|9987.7|9987.1|9988.1|9987.5|9990.3|9989.7|9987|9986.4|359
1661825700000|2022-08-30 02:15:00|9988|9987.4|9986.5|9985.9|9988.9|9988.1|9984.7|9983.9|400
1661826000000|2022-08-30 02:20:00|9986.6|9986|9985.6|9985|9987.8|9987.2|9983|9982.3|540
1661826300000|2022-08-30 02:25:00|9985.7|9984.8|9984.7|9984.1|9986.3|9985.7|9982.4|9981.8|469
1661826600000|2022-08-30 02:30:00|9984.6|9984|9985.8|9984.9|9987.2|9986.6|9983.1|9982.4|592
1661826900000|2022-08-30 02:35:00|9985.1|9984.5|9988|9987.1|9988.3|9987.6|9984.9|9984.2|326
1661827200000|2022-08-30 02:40:00|9988.1|9987.5|9986.6|9986|9988.8|9988.2|9986.4|9985.8|297
1661827500000|2022-08-30 02:45:00|9986.7|9986.1|9990.3|9989.7|9990.3|9989.7|9986|9985.4|302
1661827800000|2022-08-30 02:50:00|9990.6|9990|9990.7|9990.1|9992.5|9991.9|9989.5|9988.9|310
1661828100000|2022-08-30 02:55:00|9990.6|9990|9991.1|9990.5|9993.1|9992.5|9990.5|9989.8|267
1661828400000|2022-08-30 03:00:00|9991.2|9990.3|9991.5|9990.9|9993.8|9993|9990.9|9990.1|548
1661828700000|2022-08-30 03:05:00|9991.4|9990.8|9991.8|9991.2|9993.1|9992.5|9989|9988.3|420
1661829000000|2022-08-30 03:10:00|9991.9|9991.3|9989.7|9989.1|9992.4|9991.8|9989|9988.3|401
1661829300000|2022-08-30 03:15:00|9989.5|9988.9|9989.7|9989.1|9992.4|9991.7|9988.9|9988.3|409
1661829600000|2022-08-30 03:20:00|9989.6|9989|9993.1|9992.5|9994.3|9993.5|9989.6|9989|314
1661829900000|2022-08-30 03:25:00|9993|9992.4|9992.6|9992|9993.2|9992.5|9990.5|9989.9|276
1661830200000|2022-08-30 03:30:00|9992.7|9992.1|9995.8|9995.2|9996.4|9995.5|9991.7|9990.9|395
1661830500000|2022-08-30 03:35:00|9995.9|9995.3|9996.1|9995.5|9996.9|9996.1|9995.3|9994.7|208
1661830800000|2022-08-30 03:40:00|9996|9995.4|10000.2|9999.3|10001.1|10000.5|9996|9995.4|331
1661831100000|2022-08-30 03:45:00|10000.1|9999.2|9999.7|9999.1|10000.6|10000|9998.6|9997.8|289
1661831400000|2022-08-30 03:50:00|9999.6|9999|9997.7|9997.1|9999.7|9999.1|9997.6|9996.9|293
1661831700000|2022-08-30 03:55:00|9997.9|9997.3|9998.8|9998.2|9999.3|9998.6|9997|9996.4|275
1661832000000|2022-08-30 04:00:00|9998.7|9998.1|9998.3|9997.7|9999|9998.3|9997.5|9996.8|241
1661832300000|2022-08-30 04:05:00|9998.7|9997.8|10000.2|9999.3|10000.3|9999.6|9997.9|9997.2|188
1661832600000|2022-08-30 04:10:00|10000.3|9999.4|9999.8|9999.2|10000.5|9999.8|9998.6|9997.9|288
1661832900000|2022-08-30 04:15:00|9999.7|9999.1|10003.1|10002.5|10003.2|10002.6|9999.5|9998.7|431
1661833200000|2022-08-30 04:20:00|10003|10002.4|10006|10005.4|10006.4|10005.7|10003|10002.4|515
1661833500000|2022-08-30 04:25:00|10006.1|10005.5|10002.9|10002.3|10006.4|10005.5|10002.7|10001.9|413
1661833800000|2022-08-30 04:30:00|10003|10002.1|10007.8|10006.9|10008.2|10007.5|10001.7|10000.8|617
1661834100000|2022-08-30 04:35:00|10007.7|10006.8|10005.9|10005.3|10008.4|10007.8|10005.7|10005|415
1661834400000|2022-08-30 04:40:00|10006|10005.4|10002.1|10001.5|10006.6|10006|10001.4|10000.8|427
1661834700000|2022-08-30 04:45:00|10002|10001.4|10001.3|10000.4|10003.8|10003.1|10000.8|10000|281
1661835000000|2022-08-30 04:50:00|10001.2|10000.3|9999.3|9998.4|10001.3|10000.5|9997.9|9997.1|276
1661835300000|2022-08-30 04:55:00|9999.6|9998.7|10000.2|9999.3|10000.3|9999.4|9996.9|9996.2|252
1661835600000|2022-08-30 05:00:00|10000.1|9999.2|10001.7|10000.8|10002.4|10001.5|9999.4|9998.8|247
1661835900000|2022-08-30 05:05:00|10001.8|10000.9|9999.8|9998.9|10001.8|10000.9|9998.7|9997.9|228
1661836200000|2022-08-30 05:10:00|9999.7|9998.8|10000.2|9999.3|10002.1|10001.4|9998|9997.3|278
1661836500000|2022-08-30 05:15:00|10000.3|9999.4|9999.6|9998.7|10000.3|9999.5|9996.9|9996.3|325
1661836800000|2022-08-30 05:20:00|9999.3|9998.6|9998.3|9997.7|10000.5|9999.6|9998|9997.3|304
1661837100000|2022-08-30 05:25:00|9998.2|9997.6|9999.7|9999.1|10000.3|9999.7|9997|9996.4|365
1661837400000|2022-08-30 05:30:00|9999.8|9999.2|10001.8|10000.9|10002|10001.2|9999.5|9998.8|334
1661837700000|2022-08-30 05:35:00|10001.3|10000.7|10002.7|10002.1|10003.7|10002.9|10000.6|9999.9|298
1661838000000|2022-08-30 05:40:00|10002.8|10002.2|10005.7|10005.1|10005.8|10005.1|10002.8|10002.2|224
1661838300000|2022-08-30 05:45:00|10005.6|10005|10002.6|10001.7|10006.6|10006|10002.2|10001.6|284
1661838600000|2022-08-30 05:50:00|10002.3|10001.6|10002.9|10002.3|10004.5|10003.9|10000.6|10000|596
1661838900000|2022-08-30 05:55:00|10003|10002.4|10002|10001.4|10005.7|10005|10000.8|10000.2|594
1661839200000|2022-08-30 06:00:00|10002.1|10001.5|10000.6|9999.7|10002.2|10001.5|9998.4|9997.8|832
1661839500000|2022-08-30 06:05:00|10000.2|9999.6|9998.1|9997.5|10001.7|10000.9|9997.8|9997|674
1661839800000|2022-08-30 06:10:00|9998.2|9997.6|10003.2|10002.6|10004.8|10004.1|9998|9997.4|657
1661840100000|2022-08-30 06:15:00|10002.8|10002.2|10001.3|10000.4|10007.5|10006.9|9995.2|9994.6|832
1661840400000|2022-08-30 06:20:00|10001.4|10000.5|10003.9|10003|10006.1|10005.5|9999|9998.3|791
1661840700000|2022-08-30 06:25:00|10003.8|10002.9|10001.1|10000.2|10003.8|10002.9|9998.3|9997.7|659
1661841000000|2022-08-30 06:30:00|10001.2|10000.3|9998.8|9997.9|10003.2|10002.4|9997.1|9996.5|536
1661841300000|2022-08-30 06:35:00|9998.9|9998|9997.6|9996.7|10001.6|10001|9996.8|9996.1|561
1661841600000|2022-08-30 06:40:00|9997.7|9996.8|9991|9990.1|10000.7|9999.9|9988.4|9987.6|723
1661841900000|2022-08-30 06:45:00|9991.1|9990.2|9994|9993.1|9994.6|9993.7|9987.4|9986.8|737
1661842200000|2022-08-30 06:50:00|9994.1|9993.2|10000.3|9999.4|10000.7|9999.8|9993.9|9993.2|703
1661842500000|2022-08-30 06:55:00|10000.6|9999.7|9992.3|9991.4|10000.7|10000|9992.2|9991.2|748
1661842800000|2022-08-30 07:00:00|9992.5|9991.2|9995.7|9994.8|9996|9995.1|9987.3|9986.1|1193
1661843100000|2022-08-30 07:05:00|9995.5|9994.6|9988|9987.4|9999|9998.2|9986.9|9986|1043
1661843400000|2022-08-30 07:10:00|9988.3|9987.7|9988.7|9987.8|9991.3|9990.6|9982.7|9981.9|1000
1661843700000|2022-08-30 07:15:00|9988.4|9987.5|9987.8|9986.9|9989.7|9989|9984.9|9984.2|865
1661844000000|2022-08-30 07:20:00|9987.7|9986.8|9993.2|9992.6|9993.3|9992.6|9986.4|9985.5|824
1661844300000|2022-08-30 07:25:00|9993.1|9992.5|9996.7|9995.8|9998.6|9998|9991.9|9991.3|871
1661844600000|2022-08-30 07:30:00|9996.8|9995.9|9999|9998.1|10001.4|10000.5|9995|9994.3|821
1661844900000|2022-08-30 07:35:00|9999.1|9998.2|10017.6|10017|10019.9|10019|9997.1|9996.2|1048
1661845200000|2022-08-30 07:40:00|10017.5|10016.9|10024.1|10023.5|10032.8|10031.9|10017.3|10016.6|1124
1661845500000|2022-08-30 07:45:00|10024.2|10023.6|10022.1|10021.5|10028.4|10027.8|10019.1|10018.5|1068
1661845800000|2022-08-30 07:50:00|10022.3|10021.4|10029.3|10028.4|10032|10031.1|10019.1|10018.5|1029
1661846100000|2022-08-30 07:55:00|10029.2|10028.3|10029.4|10028.5|10034.3|10033.6|10026.5|10025.9|935
1661846400000|2022-08-30 08:00:00|10029.5|10028.9|10026.9|10026|10033.2|10032.4|10024|10023.3|997
1661846700000|2022-08-30 08:05:00|10026.8|10025.9|10030.9|10030.3|10031.4|10030.6|10024.1|10023.2|870
1661847000000|2022-08-30 08:10:00|10031|10030.4|10029.8|10028.9|10031.3|10030.5|10022.6|10021.7|860
1661847300000|2022-08-30 08:15:00|10030.1|10029.2|10026.9|10026.3|10032.2|10031.6|10026|10025.4|863
1661847600000|2022-08-30 08:20:00|10027|10026.4|10025|10024.4|10027.3|10026.6|10021.1|10020.3|795
1661847900000|2022-08-30 08:25:00|10024.9|10024.3|10030.6|10029.7|10033.3|10032.5|10024.9|10024.1|834
1661848200000|2022-08-30 08:30:00|10030.5|10029.6|10028.1|10027.5|10034.6|10033.8|10027.4|10026.7|679
1661848500000|2022-08-30 08:35:00|10028.2|10027.6|10029.8|10028.9|10031|10030.4|10026.2|10025.6|645
1661848800000|2022-08-30 08:40:00|10030|10029.4|10023|10022.4|10030|10029.4|10022.8|10022.2|572
1661849100000|2022-08-30 08:45:00|10023.1|10022.2|10024.5|10023.9|10025.2|10024.5|10021.8|10021|624
1661849400000|2022-08-30 08:50:00|10024.4|10023.8|10026.1|10025.5|10028|10027.4|10024.1|10023.4|639
1661849700000|2022-08-30 08:55:00|10026.3|10025.4|10025.4|10024.5|10030.1|10029.3|10024.2|10023.3|557
1661850000000|2022-08-30 09:00:00|10025.5|10024.3|10036|10035.4|10037.4|10036.8|10024.3|10023.4|1004
1661850300000|2022-08-30 09:05:00|10036.1|10035.5|10027.6|10026.7|10036.2|10035.5|10026.7|10026|718
1661850600000|2022-08-30 09:10:00|10027.7|10026.8|10036.6|10035.7|10036.7|10035.9|10027.6|10026.7|766
1661850900000|2022-08-30 09:15:00|10036.7|10035.8|10036.6|10036|10036.7|10036.1|10032.1|10031.4|602
1661851200000|2022-08-30 09:20:00|10037.1|10036.5|10045|10044.4|10055.3|10054.5|10033.5|10032.9|1112
1661851500000|2022-08-30 09:25:00|10045.1|10044.5|10043.9|10043|10046.6|10046|10041.5|10040.7|843
1661851800000|2022-08-30 09:30:00|10043.8|10043.2|10043.1|10042.5|10046.1|10045.5|10041.6|10040.9|702
1661852100000|2022-08-30 09:35:00|10043.3|10042.4|10045.5|10044.6|10047.5|10046.9|10042.9|10042.1|566
1661852400000|2022-08-30 09:40:00|10045.3|10044.7|10035.9|10035.3|10046.1|10045.3|10035.8|10035.2|623
1661852700000|2022-08-30 09:45:00|10035.8|10035.2|10032.9|10032.3|10035.9|10035.3|10032.5|10031.8|754
1661853000000|2022-08-30 09:50:00|10033.1|10032.2|10032.5|10031.6|10033.8|10032.9|10028.8|10028.2|663
1661853300000|2022-08-30 09:55:00|10032.4|10031.5|10033|10032.4|10034.6|10034|10030.9|10030.1|560
1661853600000|2022-08-30 10:00:00|10033.1|10032.5|10035.3|10034.7|10035.4|10034.8|10028.6|10028|605
1661853900000|2022-08-30 10:05:00|10035.2|10034.6|10038.9|10038.3|10039.1|10038.5|10033|10032.4|535
1661854200000|2022-08-30 10:10:00|10039|10038.4|10040.3|10039.7|10043.2|10042.6|10038.3|10037.7|525
1661854500000|2022-08-30 10:15:00|10040.2|10039.6|10041|10040.4|10043.1|10042.4|10038.8|10038.2|440
1661854800000|2022-08-30 10:20:00|10041.5|10040.9|10046|10045.4|10049.1|10048.5|10040|10039.2|436
1661855100000|2022-08-30 10:25:00|10045.9|10045.3|10049.1|10048.5|10049.2|10048.6|10045.8|10045.1|439
1661855400000|2022-08-30 10:30:00|10049.2|10048.6|10044.5|10043.9|10050.3|10049.7|10043.5|10042.9|704
1661855700000|2022-08-30 10:35:00|10044.6|10044|10034.6|10033.7|10046.2|10045.6|10034.4|10033.7|666
1661856000000|2022-08-30 10:40:00|10034.7|10033.8|10034.1|10033.5|10034.8|10033.9|10028.4|10027.8|781
1661856300000|2022-08-30 10:45:00|10034|10033.4|10029|10028.4|10034.8|10034.1|10025.4|10024.8|681
1661856600000|2022-08-30 10:50:00|10028.9|10028.3|10030.9|10030.3|10032.1|10031.5|10027.1|10026.5|584
1661856900000|2022-08-30 10:55:00|10030.8|10030.2|10031.8|10031.2|10033.1|10032.4|10028.8|10028|749
1661857200000|2022-08-30 11:00:00|10031.9|10031.3|10038.7|10038.1|10038.7|10038.1|10031.5|10030.9|627
1661857500000|2022-08-30 11:05:00|10038.6|10038|10040.6|10039.7|10043.9|10043.3|10038.1|10037.4|627
1661857800000|2022-08-30 11:10:00|10040.3|10039.8|10041|10040.4|10043.4|10042.7|10036.8|10036.2|599
1661858100000|2022-08-30 11:15:00|10041.1|10040.2|10034.2|10033.6|10042.5|10041.9|10033.6|10032.9|618
1661858400000|2022-08-30 11:20:00|10034.3|10033.7|10036|10035.4|10036.3|10035.7|10033.5|10032.9|548
1661858700000|2022-08-30 11:25:00|10036.1|10035.2|10022.8|10022.2|10036.2|10035.4|10022.8|10022.2|815
1661859000000|2022-08-30 11:30:00|10022.9|10022.3|10030.6|10030|10031.9|10031.3|10022.9|10022.3|752
1661859300000|2022-08-30 11:35:00|10030.7|10029.8|10023.9|10023.3|10031.9|10031.2|10023.4|10022.8|655
1661859600000|2022-08-30 11:40:00|10023.8|10023.2|10025.3|10024.4|10028.6|10028|10021.1|10020.5|678
1661859900000|2022-08-30 11:45:00|10025.1|10024.5|10022.2|10021.6|10025.5|10024.9|10020.7|10019.9|632
1661860200000|2022-08-30 11:50:00|10022|10021.4|10018.9|10018.3|10024.2|10023.6|10017.3|10016.7|813
1661860500000|2022-08-30 11:55:00|10019|10018.4|10025.7|10024.5|10026.9|10026.2|10019|10018.4|823
1661860800000|2022-08-30 12:00:00|10025.8|10024.4|10030.8|10030.2|10033|10032.4|10025.1|10024.1|916
1661861100000|2022-08-30 12:05:00|10030.9|10030.3|10030.9|10030.3|10034.5|10033.9|10029.9|10029.3|660
1661861400000|2022-08-30 12:10:00|10031|10030.4|10034.6|10034|10036.4|10035.8|10029.7|10029.1|685
1661861700000|2022-08-30 12:15:00|10034.5|10033.9|10028.3|10027.7|10037.1|10036.5|10024.4|10023.8|850
1661862000000|2022-08-30 12:20:00|10028.5|10027.9|10028.1|10027.5|10029.4|10028.8|10023.4|10022.8|831
1661862300000|2022-08-30 12:25:00|10028|10027.4|10025.5|10024.9|10029.4|10028.8|10021.7|10021.1|795
1661862600000|2022-08-30 12:30:00|10025.6|10025|10014.6|10014|10026|10025.3|10014.3|10013.7|932
1661862900000|2022-08-30 12:35:00|10014.8|10014.2|10022.9|10022.3|10023.9|10023.3|10014.8|10014.2|793
1661863200000|2022-08-30 12:40:00|10022.8|10022.2|10011.9|10011.3|10024.4|10023.7|10008.8|10008.1|1004
1661863500000|2022-08-30 12:45:00|10012|10011.4|10016.4|10015.5|10018.9|10018.2|10009.5|10008.9|963
1661863800000|2022-08-30 12:50:00|10016.5|10015.6|10014.1|10013.5|10017.4|10016.7|10013.1|10012.5|858
1661864100000|2022-08-30 12:55:00|10013.9|10013.3|10011.8|10011.2|10017.1|10016.5|10011.8|10011|714
1661864400000|2022-08-30 13:00:00|10011.9|10010.8|10016|10015.4|10017|10016.4|10010.9|10010|937
1661864700000|2022-08-30 13:05:00|10015.9|10015.3|10024.3|10023.7|10025.1|10024.5|10012.5|10011.9|946
1661865000000|2022-08-30 13:10:00|10024.4|10023.8|10030.3|10029.7|10034.1|10033.5|10024.4|10023.8|1096
1661865300000|2022-08-30 13:15:00|10030.2|10029.6|10025.2|10024.6|10030.9|10030.2|10025.1|10024.5|896
1661865600000|2022-08-30 13:20:00|10025.3|10024.7|10029.1|10028.5|10030.2|10029.5|10021.7|10021.1|840
1661865900000|2022-08-30 13:25:00|10029.2|10028.6|10030.2|10029.3|10031.9|10031.3|10026.7|10026.1|842
1661866200000|2022-08-30 13:30:00|10030.1|10029.2|10036.9|10036.3|10041.3|10040.7|10029.2|10028.6|1065
1661866500000|2022-08-30 13:35:00|10037.1|10036.5|10035.8|10035.2|10037.3|10036.7|10028.7|10028.1|1077
1661866800000|2022-08-30 13:40:00|10035.6|10035|10027|10026.4|10036.4|10035.8|10026.6|10026|1054
1661867100000|2022-08-30 13:45:00|10027.1|10026.5|10028.5|10027.6|10033|10032.3|10026.6|10026|947
1661867400000|2022-08-30 13:50:00|10028.6|10027.7|10021.5|10020.9|10029|10028.4|10021.3|10020.5|775
1661867700000|2022-08-30 13:55:00|10021.3|10020.7|10028.8|10027.9|10029.2|10028.3|10020.5|10019.9|612
1661868000000|2022-08-30 14:00:00|10028.6|10027.7|10005.5|10004.9|10028.6|10027.7|10004.2|10003.6|1028
1661868300000|2022-08-30 14:05:00|10005.4|10004.8|10011.7|10011.1|10013.1|10012.3|10004.3|10003.7|869
1661868600000|2022-08-30 14:10:00|10011.6|10010.7|10010.9|10010.3|10012.3|10011.5|10005.9|10005.3|723
1661868900000|2022-08-30 14:15:00|10011.1|10010.2|10003.5|10002.9|10013.3|10012.6|9998.4|9997.8|859
1661869200000|2022-08-30 14:20:00|10004.2|10003.3|10003.7|10003.1|10005.3|10004.7|9997|9996.1|812
1661869500000|2022-08-30 14:25:00|10003.8|10003.2|10006.6|10005.7|10009.4|10008.5|10002.1|10001.5|725
1661869800000|2022-08-30 14:30:00|10006.7|10005.8|10000|9999.4|10006.8|10005.9|9994.5|9993.8|862
1661870100000|2022-08-30 14:35:00|10000.2|9999.3|9996.6|9996|10001.1|10000.5|9996.4|9995.7|683
1661870400000|2022-08-30 14:40:00|9996.9|9996.3|9989.2|9988.3|9997.5|9996.9|9989.2|9988.3|706
1661870700000|2022-08-30 14:45:00|9989.4|9988.5|9993.2|9992.3|9993.6|9993|9986.6|9985.7|819
1661871000000|2022-08-30 14:50:00|9993.3|9992.4|9985.4|9984.8|9994.5|9993.6|9983.8|9982.9|775
1661871300000|2022-08-30 14:55:00|9985.5|9984.6|9991|9990.1|9991.3|9990.4|9983|9982.3|802
1661871600000|2022-08-30 15:00:00|9990.9|9990|9995.6|9995|9996.3|9995.7|9988.6|9987.7|888
1661871900000|2022-08-30 15:05:00|9996.1|9995.5|10007.8|10006.9|10011.2|10010.4|9995.1|9994.4|779
1661872200000|2022-08-30 15:10:00|10007.9|10007|10001.6|10000.7|10008.7|10007.8|9994.4|9993.8|777
1661872500000|2022-08-30 15:15:00|10002.3|10001.4|10018.1|10017.2|10018.8|10017.9|10001.5|10000.6|817
1661872800000|2022-08-30 15:20:00|10018|10017.1|10016.9|10016|10019.1|10018.2|10011.1|10010.2|789
1661873100000|2022-08-30 15:25:00|10017|10016.1|10025.2|10024.6|10025.9|10025.1|10013.9|10013|711
1661873400000|2022-08-30 15:30:00|10025.1|10024.5|10027.9|10027|10028.5|10027.7|10021.4|10020.5|703
1661873700000|2022-08-30 15:35:00|10027.7|10027.1|10025.2|10024.3|10031.1|10030.2|10023.9|10023|742
1661874000000|2022-08-30 15:40:00|10024.7|10023.8|10026|10025.4|10027.9|10027.3|10021|10020.3|734
1661874300000|2022-08-30 15:45:00|10026.3|10025.5|10016.5|10015.6|10026.3|10025.5|10014.5|10013.9|663
1661874600000|2022-08-30 15:50:00|10016.4|10015.5|10018.4|10017.8|10021.2|10020.6|10014.9|10014.2|581
1661874900000|2022-08-30 15:55:00|10018.6|10017.7|10018.7|10017.8|10022.3|10021.6|10015.9|10015.2|833
1661875200000|2022-08-30 16:00:00|10018.4|10017.9|10028.8|10028.2|10031.1|10030.4|10017.8|10016.9|1106
1661875500000|2022-08-30 16:05:00|10028.9|10028|10027.2|10026.6|10035.7|10035|10026.4|10025.8|1056
1661875800000|2022-08-30 16:10:00|10027.3|10026.7|10031.6|10031|10033.1|10032.4|10025.8|10025|1069
1661876100000|2022-08-30 16:15:00|10031.7|10031.1|10030.6|10029.7|10034|10033.1|10028.5|10027.7|953
1661876400000|2022-08-30 16:20:00|10030.1|10029.5|10022.2|10021.3|10031.6|10030.9|10021|10020.1|873
1661876700000|2022-08-30 16:25:00|10022.1|10021.2|10022.2|10021.3|10023.1|10022.5|10018.5|10017.8|697
1661877000000|2022-08-30 16:30:00|10022.1|10021.2|10021.5|10020.9|10025.1|10024.4|10020.1|10019.2|651
1661877300000|2022-08-30 16:35:00|10021.4|10020.5|10024.3|10023.4|10025.2|10024.3|10021.2|10020.3|636
1661877600000|2022-08-30 16:40:00|10024.4|10023.5|10022|10021.4|10029.2|10028.4|10021.9|10021.3|869
1661877900000|2022-08-30 16:45:00|10021.9|10021.3|10023.6|10023|10024.9|10024.2|10017.6|10016.8|857
1661878200000|2022-08-30 16:50:00|10023.8|10023.2|10025.9|10025.3|10027.2|10026.3|10023.4|10022.7|622
1661878500000|2022-08-30 16:55:00|10026|10025.4|10024.1|10023.5|10029.8|10029.2|10023.9|10023.3|545
1661878800000|2022-08-30 17:00:00|10024|10023.4|10020.6|10019.7|10027.5|10026.9|10019.5|10018.8|605
1661879100000|2022-08-30 17:05:00|10020.5|10019.6|10022.1|10021.2|10022.7|10021.8|10018.8|10018.1|630
1661879400000|2022-08-30 17:10:00|10021.6|10021|10019.6|10019|10023.6|10022.9|10018.9|10018.1|561
1661879700000|2022-08-30 17:15:00|10019.5|10018.9|10020.6|10020|10022.1|10021.5|10019.2|10018.6|421
1661880000000|2022-08-30 17:20:00|10020.7|10020.1|10022|10021.1|10024.9|10024.1|10020.5|10019.9|463
1661880300000|2022-08-30 17:25:00|10021.9|10021|10021|10020.1|10023|10022.3|10020.6|10019.7|546
1661880600000|2022-08-30 17:30:00|10020.9|10020|10018.9|10018.3|10023.7|10023|10018.8|10018.2|546
1661880900000|2022-08-30 17:35:00|10018.8|10018.2|10017.6|10016.7|10020.8|10020.2|10016.3|10015.7|498
1661881200000|2022-08-30 17:40:00|10017.7|10016.8|10012|10011.1|10019.1|10018.3|10011.9|10011|554
1661881500000|2022-08-30 17:45:00|10012.1|10011.2|10019.8|10018.9|10020.1|10019.3|10010.7|10009.8|754
1661881800000|2022-08-30 17:50:00|10019.9|10019|10024.6|10023.7|10026.7|10026|10017.5|10016.6|685
1661882100000|2022-08-30 17:55:00|10024.5|10023.6|10017.6|10017|10026.9|10026.3|10017.6|10017|517
1661882400000|2022-08-30 18:00:00|10017.7|10017.1|10021.1|10020.2|10021.6|10020.9|10015.4|10014.6|608
1661882700000|2022-08-30 18:05:00|10021.2|10020.3|10019.5|10018.9|10025.1|10024.3|10019|10018.4|573
1661883000000|2022-08-30 18:10:00|10019.4|10018.8|10020.4|10019.5|10021.5|10020.8|10016.3|10015.7|632
1661883300000|2022-08-30 18:15:00|10020.2|10019.6|10023.6|10023|10025|10024.1|10019.8|10019|505
1661883600000|2022-08-30 18:20:00|10023.5|10022.9|10026|10025.4|10026.2|10025.5|10021.7|10021.1|627
1661883900000|2022-08-30 18:25:00|10026.2|10025.3|10026.8|10026.2|10029.2|10028.3|10024.7|10024|818
1661884200000|2022-08-30 18:30:00|10026.9|10026|10027.2|10026.3|10032|10031.3|10026.5|10025.9|664
1661884500000|2022-08-30 18:35:00|10027|10026.4|10024.5|10023.6|10027.7|10026.8|10023.9|10023.1|484
1661884800000|2022-08-30 18:40:00|10024.6|10023.7|10021.2|10020.3|10026.1|10025.3|10021.1|10020.2|477
1661885100000|2022-08-30 18:45:00|10021.1|10020.2|10020.4|10019.5|10021.8|10020.9|10018.8|10017.9|512
1661885400000|2022-08-30 18:50:00|10020.2|10019.8|10018.4|10017.8|10020.6|10019.9|10016.6|10015.8|644
1661885700000|2022-08-30 18:55:00|10018.5|10017.9|10021.6|10021|10021.9|10021.3|10017.5|10016.7|632
1661886000000|2022-08-30 19:00:00|10021.8|10021.2|10027|10026.1|10028.6|10027.8|10020.9|10020.1|715
1661886300000|2022-08-30 19:05:00|10027.1|10026.2|10029.2|10028.6|10029.3|10028.7|10026.5|10025.6|564
1661886600000|2022-08-30 19:10:00|10029.3|10028.7|10029.5|10028.9|10031.3|10030.5|10028.4|10027.7|530
1661886900000|2022-08-30 19:15:00|10029.7|10029.1|10029.4|10028.8|10030.3|10029.7|10028|10027.3|438
1661887200000|2022-08-30 19:20:00|10029.5|10028.6|10026.1|10025.5|10030.1|10029.2|10025.3|10024.6|400
1661887500000|2022-08-30 19:25:00|10026.3|10025.7|10023.5|10022.6|10026.9|10026.3|10022.9|10022.3|388
1661887800000|2022-08-30 19:30:00|10023.6|10022.7|10021.6|10020.7|10024.2|10023.5|10020.6|10019.9|441
1661888100000|2022-08-30 19:35:00|10021.5|10020.9|10019.4|10018.8|10022.1|10021.4|10019.3|10018.6|379
1661888400000|2022-08-30 19:40:00|10019.5|10018.6|10019.8|10018.9|10022.7|10021.9|10018.9|10018.3|415
1661888700000|2022-08-30 19:45:00|10020|10019.1|10017.1|10016.5|10020.3|10019.7|10015.3|10014.7|388
1661889000000|2022-08-30 19:50:00|10017.4|10016.8|10018.8|10017.9|10020.6|10020|10017.2|10016.6|542
1661889300000|2022-08-30 19:55:00|10019|10018.1|10017.8|10016.9|10021.2|10020.6|10017.8|10016.9|408
1661889600000|2022-08-30 20:00:00|10018.3|10017.4|10020.7|10019.8|10021.2|10020.3|10018|10017.4|291
1661889900000|2022-08-30 20:05:00|10020.9|10020|10020|10019.1|10021.8|10020.9|10019.6|10018.8|148
1661890200000|2022-08-30 20:10:00|10020.1|10019.2|10021.9|10021|10022.1|10021.2|10019.7|10018.8|167
1661890500000|2022-08-30 20:15:00|10022|10021.1|10020.6|10019.7|10022.1|10021.2|10019.4|10018.6|166
1661890800000|2022-08-30 20:20:00|10020.7|10019.8|10020.8|10019.9|10021|10020.3|10019.4|10018.5|148
1661891100000|2022-08-30 20:25:00|10020.7|10019.8|10022.3|10021.4|10023.4|10022.5|10019.9|10019.2|167
1661891400000|2022-08-30 20:30:00|10022.2|10021.3|10021.3|10020.4|10022.2|10021.3|10020.6|10019.7|130
1661891700000|2022-08-30 20:35:00|10021.2|10020.3|10020.3|10019.4|10021.7|10020.8|10020.1|10019.3|202
1661892000000|2022-08-30 20:40:00|10020.2|10019.3|10017.7|10016.8|10020.3|10019.5|10017.5|10016.7|169
1661892300000|2022-08-30 20:45:00|10017.8|10016.9|10016.8|10015.9|10018.2|10017.3|10016.6|10015.5|160
1661892600000|2022-08-30 20:50:00|10016.7|10015.8|10016.3|10015|10017.2|10016.2|10015.5|10014.5|419
1661892900000|2022-08-30 20:55:00|10016.2|10015.1|10016.2|10012.5|10021.9|10015.9|10014.6|10011.1|849
1661893200000|2022-08-30 21:00:00|10016.5|10012.4|10014.9|10013.4|10017|10013.7|10014.9|10011.8|63
1661893500000|2022-08-30 21:05:00|10015|10013.5|10015.2|10013.2|10015.5|10013.6|10015|10013.2|38
1661893800000|2022-08-30 21:10:00|10016.2|10013.3|10016.5|10013.2|10016.5|10014.4|10015.2|10012.8|121
1661894100000|2022-08-30 21:15:00|10015.7|10013.5|10016.4|10014.6|10017.4|10014.8|10015.4|10013|119
1661894400000|2022-08-30 21:20:00|10018.1|10013.5|10017.3|10014.9|10018.1|10015.5|10016.7|10013.5|133
1661894700000|2022-08-30 21:25:00|10017.5|10014.8|10017.1|10015.4|10017.6|10015.7|10016.7|10014.8|110
1661895000000|2022-08-30 21:30:00|10017.3|10015.3|10017.2|10015.3|10017.5|10015.5|10016.9|10014.8|97
1661895300000|2022-08-30 21:35:00|10017.3|10015.2|10017.6|10014.7|10017.6|10015.7|10017|10014.7|122
1661895600000|2022-08-30 21:40:00|10017.4|10014.8|10017.3|10015.2|10017.6|10015.6|10017|10014.7|132
1661895900000|2022-08-30 21:45:00|10017.4|10015.6|10017.3|10015.8|10017.7|10015.9|10016.9|10015|125
1661896200000|2022-08-30 21:50:00|10017.5|10015.7|10017.5|10015.8|10017.7|10016|10017|10015.2|136
1661896500000|2022-08-30 21:55:00|10017.4|10015.6|10017.7|10015.9|10020.6|10015.9|10017|10013.2|199
1661896800000|2022-08-30 22:00:00|10017.5|10015.8|10016.3|10015|10019.3|10017.1|10015.8|10014.6|286
1661897100000|2022-08-30 22:05:00|10016.4|10014.9|10016|10015.1|10016.6|10015.2|10015.3|10014.4|121
1661897400000|2022-08-30 22:10:00|10015.9|10015|10018.2|10017.3|10018.9|10017.8|10015.6|10014.7|232
1661897700000|2022-08-30 22:15:00|10018.1|10017.2|10019.2|10018.3|10020|10019.1|10017.7|10016.8|386
1661898000000|2022-08-30 22:20:00|10019.1|10018.2|10020|10019.1|10020.8|10019.9|10018.5|10017.4|351
1661898300000|2022-08-30 22:25:00|10019.8|10018.8|10020.4|10019.5|10020.6|10019.6|10019.8|10018.7|264
1661898600000|2022-08-30 22:30:00|10020.5|10019.6|10019.2|10018.3|10021.1|10020|10018|10017.1|198
1661898900000|2022-08-30 22:35:00|10019.3|10018.4|10019.4|10018.5|10019.6|10018.7|10018.1|10017.1|152
1661899200000|2022-08-30 22:40:00|10019.3|10018.4|10019.2|10018.6|10020.4|10019.5|10019.2|10018.2|128
1661899500000|2022-08-30 22:45:00|10019.1|10018.5|10019.2|10018.3|10019.9|10019|10019|10018.1|88
1661899800000|2022-08-30 22:50:00|10019.4|10018.5|10020.7|10019.8|10020.7|10019.8|10019.1|10018.2|160
1661900100000|2022-08-30 22:55:00|10020.6|10019.7|10017.7|10016.8|10020.6|10019.7|10017.5|10016.7|247
1661900400000|2022-08-30 23:00:00|10017.6|10016.7|10019.2|10018.3|10019.3|10018.4|10015.9|10015.1|247
1661900700000|2022-08-30 23:05:00|10019.3|10018.4|10021.3|10020.4|10021.4|10020.5|10019|10018.1|212
1661901000000|2022-08-30 23:10:00|10021.2|10020.3|10022.2|10021.3|10022.8|10021.9|10020.6|10019.8|295
1661901300000|2022-08-30 23:15:00|10022.3|10021.4|10021.5|10020.6|10023.1|10022.4|10021.3|10020.6|163
1661901600000|2022-08-30 23:20:00|10021.9|10021|10021.7|10020.8|10022.8|10022|10021.6|10020.7|104
1661901900000|2022-08-30 23:25:00|10021.8|10020.9|10022.2|10021.3|10022.4|10021.5|10021.1|10020.3|172
1661902200000|2022-08-30 23:30:00|10022|10021.4|10023.6|10022.7|10023.6|10022.7|10021.5|10020.8|186
1661902500000|2022-08-30 23:35:00|10023.7|10022.8|10022.2|10021.3|10023.7|10022.8|10021.5|10020.7|146
1661902800000|2022-08-30 23:40:00|10022.3|10021.4|10024.7|10023.8|10025|10024.3|10022|10021.3|112
1661903100000|2022-08-30 23:45:00|10024.6|10023.7|10024.6|10024|10025.1|10024.4|10024|10023.3|143
1661903400000|2022-08-30 23:50:00|10025|10024.4|10026|10025.4|10026.4|10025.8|10024.5|10023.9|164
1661903700000|2022-08-30 23:55:00|10025.9|10025.3|10024.2|10023.3|10026.2|10025.6|10023.6|10022.7|141
1661904000000|2022-08-31 00:00:00|10024.1|10023.2|10026.8|10025.9|10027.9|10027|10019.9|10019.3|511
1661904300000|2022-08-31 00:05:00|10026.7|10025.8|10029.5|10028.9|10031.1|10030.4|10025.6|10025|482
1661904600000|2022-08-31 00:10:00|10029.6|10029|10028.5|10027.9|10030.9|10030.1|10027.5|10026.8|415
1661904900000|2022-08-31 00:15:00|10028.4|10027.8|10029.8|10028.9|10030.1|10029.3|10026.8|10026.1|389
1661905200000|2022-08-31 00:20:00|10029.7|10028.8|10029.9|10029|10031.6|10030.8|10029.5|10028.6|352
1661905500000|2022-08-31 00:25:00|10029.7|10029.1|10031.2|10030.3|10033.2|10032.5|10028.6|10027.9|374
1661905800000|2022-08-31 00:30:00|10031.3|10030.4|10032.6|10032|10034.6|10034|10030.7|10030.1|423
1661906100000|2022-08-31 00:35:00|10032.7|10032.1|10031.9|10031.3|10032.8|10032.2|10031|10030.2|273
1661906400000|2022-08-31 00:40:00|10032|10031.4|10032.2|10031.6|10032.9|10032.3|10031.4|10030.7|332
1661906700000|2022-08-31 00:45:00|10032.1|10031.5|10032.3|10031.4|10035|10034.4|10031.9|10031.2|416
1661907000000|2022-08-31 00:50:00|10031.6|10031|10029.4|10028.8|10032.5|10031.7|10028.8|10028.1|496
1661907300000|2022-08-31 00:55:00|10030.4|10028.5|10027.7|10027.1|10030.4|10029.5|10026.9|10026.3|292
1661907600000|2022-08-31 01:00:00|10027.8|10027.2|10030.7|10030.1|10031.2|10030.4|10027|10026.2|341
1661907900000|2022-08-31 01:05:00|10030.8|10030.2|10030.6|10030|10030.9|10030.3|10028|10027.3|374
1661908200000|2022-08-31 01:10:00|10030.7|10030.1|10033.2|10032.3|10033.6|10032.7|10029.1|10028.3|451
1661908500000|2022-08-31 01:15:00|10033.3|10032.4|10030.7|10029.8|10033.3|10032.4|10029|10028.3|553
1661908800000|2022-08-31 01:20:00|10030.8|10029.9|10029.7|10028.8|10030.8|10030|10029.1|10028.4|346
1661909100000|2022-08-31 01:25:00|10029.8|10028.9|10028.1|10027.5|10030.4|10029.7|10028.1|10027.2|374
1661909400000|2022-08-31 01:30:00|10028.2|10027.6|10029.2|10028.3|10030.3|10029.7|10028|10027.4|329
1661909700000|2022-08-31 01:35:00|10029.3|10028.4|10026.8|10025.9|10029.6|10028.9|10025.9|10025.2|308
1661910000000|2022-08-31 01:40:00|10026.7|10025.8|10022.5|10021.9|10027.2|10026.4|10022|10021.3|480
1661910300000|2022-08-31 01:45:00|10022.6|10022|10020.6|10020|10023|10022.2|10019.2|10018.5|360
1661910600000|2022-08-31 01:50:00|10020.5|10019.9|10017.5|10016.9|10021.8|10021|10017.4|10016.8|487
1661910900000|2022-08-31 01:55:00|10017.4|10016.8|10020.6|10020|10020.8|10020.1|10017.4|10016.8|430
1661911200000|2022-08-31 02:00:00|10020.8|10019.9|10020.3|10019.7|10020.8|10019.9|10018.1|10017.5|302
1661911500000|2022-08-31 02:05:00|10020.2|10019.6|10019.5|10018.9|10020.8|10020.2|10016.9|10016.2|309
1661911800000|2022-08-31 02:10:00|10019.4|10018.8|10020.2|10019.6|10020.2|10019.6|10017.5|10016.8|359
1661912100000|2022-08-31 02:15:00|10020.1|10019.5|10022|10021.4|10022.3|10021.7|10017.9|10017.2|338
1661912400000|2022-08-31 02:20:00|10022.2|10021.3|10022.7|10022.1|10023.9|10023|10021.5|10020.9|343
1661912700000|2022-08-31 02:25:00|10022.6|10022|10022.5|10021.9|10023.8|10023.1|10021.9|10021.1|317
1661913000000|2022-08-31 02:30:00|10022.2|10021.6|10023.1|10022.5|10024.6|10024|10022.2|10021.4|293
1661913300000|2022-08-31 02:35:00|10023|10022.4|10030|10029.4|10030|10029.4|10022.5|10021.9|411
1661913600000|2022-08-31 02:40:00|10029.8|10029.2|10027.3|10026.4|10030.2|10029.5|10027|10026.2|478
1661913900000|2022-08-31 02:45:00|10027.2|10026.3|10026.2|10025.3|10028.2|10027.4|10025.6|10024.9|329
1661914200000|2022-08-31 02:50:00|10026.6|10024.9|10025.7|10025.1|10027.3|10026.5|10024.9|10024.1|337
1661914500000|2022-08-31 02:55:00|10025.9|10025.3|10025.8|10025.2|10026.1|10025.4|10024|10023.2|333
1661914800000|2022-08-31 03:00:00|10025.9|10025.3|10024.6|10024|10026.6|10026|10024.1|10023.5|372
1661915100000|2022-08-31 03:05:00|10024.5|10023.9|10023.1|10022.2|10025.1|10024.3|10022.8|10022.2|303
1661915400000|2022-08-31 03:10:00|10022.9|10022.3|10025.3|10024.4|10025.9|10025.2|10020.7|10020.1|425
1661915700000|2022-08-31 03:15:00|10025.2|10024.3|10024.3|10023.4|10027.2|10026.4|10022.9|10022.3|296
1661916000000|2022-08-31 03:20:00|10024.4|10023.5|10026.6|10026|10027.8|10027.2|10023.8|10023|327
1661916300000|2022-08-31 03:25:00|10026.5|10025.9|10026.5|10025.9|10026.8|10026.2|10024.6|10023.8|347
1661916600000|2022-08-31 03:30:00|10026.4|10025.8|10027.1|10026.5|10027.7|10026.8|10026|10025.3|288
1661916900000|2022-08-31 03:35:00|10027.2|10026.6|10027.8|10026.9|10028.7|10028|10026.2|10025.5|215
1661917200000|2022-08-31 03:40:00|10027.7|10026.8|10026|10025.1|10028.2|10027.4|10025.6|10024.9|232
1661917500000|2022-08-31 03:45:00|10026.1|10025.5|10027.2|10026.3|10027.7|10026.9|10025.8|10024.9|194
1661917800000|2022-08-31 03:50:00|10027|10026.4|10027.5|10026.6|10028.7|10027.9|10026.5|10025.7|241
1661918100000|2022-08-31 03:55:00|10027.4|10026.5|10032.7|10031.8|10033|10032.4|10027.1|10026.2|311
1661918400000|2022-08-31 04:00:00|10032.8|10031.9|10033.3|10032.4|10034.4|10033.8|10032.1|10031.4|308
1661918700000|2022-08-31 04:05:00|10033.4|10032.5|10037.1|10036.2|10037.1|10036.4|10033.3|10032.4|363
1661919000000|2022-08-31 04:10:00|10036.9|10036.3|10035.4|10034.8|10037.2|10036.5|10035.1|10034.3|237
1661919300000|2022-08-31 04:15:00|10035.3|10034.7|10035.4|10034.8|10035.7|10034.9|10034.8|10033.9|152
1661919600000|2022-08-31 04:20:00|10035.5|10034.9|10036.7|10036.1|10037.2|10036.5|10034.9|10034.1|236
1661919900000|2022-08-31 04:25:00|10037|10036.3|10036.6|10035.7|10038.7|10038.1|10035.8|10035.1|236
1661920200000|2022-08-31 04:30:00|10036.5|10035.6|10039.1|10038.2|10039.1|10038.4|10035.9|10035.3|243
1661920500000|2022-08-31 04:35:00|10039|10038.4|10042.7|10041.8|10042.8|10042.1|10039|10038.4|420
1661920800000|2022-08-31 04:40:00|10042.8|10041.9|10043.2|10042.6|10045.1|10044.5|10042.3|10041.7|360
1661921100000|2022-08-31 04:45:00|10043.4|10042.5|10040.1|10039.5|10043.5|10042.9|10039.2|10038.4|387
1661921400000|2022-08-31 04:50:00|10040.2|10039.6|10038.4|10037.8|10040.6|10040|10038.3|10037.7|409
1661921700000|2022-08-31 04:55:00|10038.5|10037.9|10040.7|10039.8|10041|10040.3|10038|10037.3|311
1661922000000|2022-08-31 05:00:00|10040.6|10039.7|10038.3|10037.4|10041.5|10040.8|10037.9|10037.2|357
1661922300000|2022-08-31 05:05:00|10038.1|10037.5|10041.2|10040.3|10041.4|10040.8|10038|10037.4|240
1661922600000|2022-08-31 05:10:00|10041.1|10040.2|10042.4|10041.8|10043.7|10043|10040.8|10040.2|230
1661922900000|2022-08-31 05:15:00|10042.5|10041.9|10044.4|10043.8|10046.2|10045.4|10042.4|10041.6|280
1661923200000|2022-08-31 05:20:00|10044.5|10043.9|10043.9|10043|10044.6|10043.9|10041.7|10040.8|356
1661923500000|2022-08-31 05:25:00|10043.8|10042.9|10041.5|10040.6|10046.2|10045.6|10041|10040.2|412
1661923800000|2022-08-31 05:30:00|10041.4|10040.8|10041.6|10040.7|10043|10042.3|10040.4|10039.6|462
1661924100000|2022-08-31 05:35:00|10041.9|10041|10039.4|10038.8|10042.3|10041.4|10039.3|10038.6|302
1661924400000|2022-08-31 05:40:00|10039.3|10038.7|10038.6|10037.7|10039.9|10039.3|10037.1|10036.5|372
1661924700000|2022-08-31 05:45:00|10038.5|10037.9|10037.1|10036.5|10039.1|10038.3|10035.9|10035.2|410
1661925000000|2022-08-31 05:50:00|10037|10036.4|10039.6|10038.7|10040.4|10039.8|10036.4|10035.6|428
1661925300000|2022-08-31 05:55:00|10039.7|10038.8|10039.7|10038.8|10041.9|10041.3|10037|10036.4|671
1661925600000|2022-08-31 06:00:00|10039.6|10039|10034.5|10033.9|10042.8|10042.2|10032.2|10031.6|778
1661925900000|2022-08-31 06:05:00|10034.4|10033.8|10037.2|10036.6|10038.2|10037.6|10033.1|10032.5|613
1661926200000|2022-08-31 06:10:00|10037.1|10036.5|10031.7|10030.8|10038.4|10037.5|10031.5|10030.7|645
1661926500000|2022-08-31 06:15:00|10031.6|10030.7|10026.9|10026.3|10031.7|10030.9|10026.4|10025.8|578
1661926800000|2022-08-31 06:20:00|10027|10026.4|10027|10026.4|10029.1|10028.2|10025.9|10025.1|564
1661927100000|2022-08-31 06:25:00|10027.5|10026.9|10028|10027.4|10029.6|10028.9|10025.6|10024.8|481
1661927400000|2022-08-31 06:30:00|10028.1|10027.5|10025.9|10025.3|10029.2|10028.6|10023.9|10023.3|632
1661927700000|2022-08-31 06:35:00|10025.7|10025.1|10029.1|10028.2|10029.3|10028.7|10024.6|10024|607
1661928000000|2022-08-31 06:40:00|10028.9|10028.3|10028.1|10027.2|10028.9|10028.3|10026.7|10026|627
1661928300000|2022-08-31 06:45:00|10028|10026.8|10024|10023.4|10028|10026.8|10015.5|10014.9|937
1661928600000|2022-08-31 06:50:00|10024.2|10023.6|10025|10024.4|10025.4|10024.7|10020.7|10020.1|752
1661928900000|2022-08-31 06:55:00|10025.1|10024.5|10016.2|10015.3|10025.1|10024.5|10014.6|10013.8|896
1661929200000|2022-08-31 07:00:00|10016.3|10015.4|10018.7|10018.1|10022|10021.1|10014.6|10013.7|931
1661929500000|2022-08-31 07:05:00|10018.9|10018.3|10016.7|10015.8|10018.9|10018.3|10009.6|10009|809
1661929800000|2022-08-31 07:10:00|10016.6|10015.7|10008.2|10007.3|10017.2|10016.6|10007.5|10006.9|844
1661930100000|2022-08-31 07:15:00|10007.9|10007.1|10017.7|10017.1|10017.9|10017.2|10007.7|10007.1|794
1661930400000|2022-08-31 07:20:00|10017.9|10017.3|10018.3|10017.4|10021.7|10020.8|10016.1|10015.4|690
1661930700000|2022-08-31 07:25:00|10018.2|10017.3|10015.9|10015|10019.3|10018.5|10015|10014.2|807
1661931000000|2022-08-31 07:30:00|10015.8|10014.9|10009.8|10008.9|10017.4|10016.6|10009.7|10008.8|771
1661931300000|2022-08-31 07:35:00|10010|10009.1|10009.9|10009|10011.6|10010.8|10006.6|10005.9|707
1661931600000|2022-08-31 07:40:00|10009.8|10008.9|10004.6|10004|10010.1|10009.2|10003.1|10002.3|837
1661931900000|2022-08-31 07:45:00|10004.5|10003.9|10003.2|10002.3|10006.4|10005.7|10000.7|10000|800
1661932200000|2022-08-31 07:50:00|10003.1|10002.2|10003|10002.1|10006.3|10005.7|9999.5|9998.9|718
1661932500000|2022-08-31 07:55:00|10002.2|10001.9|10001.8|10000.9|10007.3|10006.6|9999.5|9998.9|823
1661932800000|2022-08-31 08:00:00|10001.7|10000.8|10009.4|10008.8|10011.2|10010.6|9999.9|9999.3|1005
1661933100000|2022-08-31 08:05:00|10009.3|10008.7|10017.8|10016.9|10018.9|10018.1|10008.5|10007.9|951
1661933400000|2022-08-31 08:10:00|10017.9|10017|10018.6|10018|10023.1|10022.2|10015.3|10014.7|879
1661933700000|2022-08-31 08:15:00|10018.8|10017.9|10022.6|10022|10027.6|10026.8|10018.5|10017.9|934
1661934000000|2022-08-31 08:20:00|10022.5|10021.9|10013.7|10012.8|10023|10022.3|10011.6|10011|904
1661934300000|2022-08-31 08:25:00|10013.8|10012.9|10013.5|10012.9|10015.8|10015|10011|10010.1|814
1661934600000|2022-08-31 08:30:00|10013.7|10013.1|10005.1|10004.5|10015.4|10014.6|10004.7|10004.1|781
1661934900000|2022-08-31 08:35:00|10005|10004.4|9999|9998.4|10005.2|10004.5|9994.7|9993.8|959
1661935200000|2022-08-31 08:40:00|9998.7|9998.1|9990.3|9989.7|10000.3|9999.7|9989|9988.4|977
1661935500000|2022-08-31 08:45:00|9990.2|9989.6|9989.8|9989.2|9991.8|9991.2|9986.3|9985.7|745
1661935800000|2022-08-31 08:50:00|9990.2|9989.6|9989|9988.4|9990.9|9990.3|9987.9|9987|779
1661936100000|2022-08-31 08:55:00|9989.2|9988.3|9980.5|9978.7|9990.8|9990.1|9975|9973.7|1224
1661936400000|2022-08-31 09:00:00|9980.8|9978.3|9988.7|9987.8|9991.1|9990.4|9978.9|9978|1272
1661936700000|2022-08-31 09:05:00|9988.6|9987.7|9989.9|9989|9991.5|9990.9|9981|9980.4|965
1661937000000|2022-08-31 09:10:00|9989.8|9988.9|9985|9984.1|9989.8|9988.9|9982.5|9981.9|886
1661937300000|2022-08-31 09:15:00|9985.1|9984.2|9997.2|9996.3|9997.5|9996.6|9985|9984.1|855
1661937600000|2022-08-31 09:20:00|9997.1|9996.2|9991|9990.1|9997.1|9996.2|9989.9|9989|707
1661937900000|2022-08-31 09:25:00|9990.9|9990|9988.9|9988.3|9991.5|9990.8|9984.6|9983.7|720
1661938200000|2022-08-31 09:30:00|9989|9988.1|9991.4|9990.8|9994.2|9993.4|9988.2|9987.4|818
1661938500000|2022-08-31 09:35:00|9991.5|9990.6|9991.7|9991.1|9994.7|9994.1|9991.2|9990.5|681
1661938800000|2022-08-31 09:40:00|9991.9|9991.3|9992|9991.4|9995.3|9994.6|9991.6|9991|655
1661939100000|2022-08-31 09:45:00|9991.8|9991.2|9978.6|9977.7|9992.1|9991.4|9978.1|9977.3|1024
1661939400000|2022-08-31 09:50:00|9978.7|9977.8|9980.6|9980|9983.2|9982.6|9977.8|9977.2|717
1661939700000|2022-08-31 09:55:00|9980.5|9979.9|9980.7|9979.8|9984.6|9984|9978.6|9977.9|910
1661940000000|2022-08-31 10:00:00|9980.9|9980|9985.7|9985.1|9988.3|9987.7|9975.6|9975|987
1661940300000|2022-08-31 10:05:00|9985.5|9984.9|9986.2|9985.6|9987.6|9987|9983.2|9982.4|777
1661940600000|2022-08-31 10:10:00|9986.3|9985.7|9989.4|9988.5|9991.4|9990.8|9984.6|9984|741
1661940900000|2022-08-31 10:15:00|9989.3|9988.7|9988|9987.1|9989.7|9989.1|9984.8|9983.9|699
1661941200000|2022-08-31 10:20:00|9988.1|9987.2|9982|9981.4|9988.1|9987.3|9981.1|9980.5|690
1661941500000|2022-08-31 10:25:00|9981.7|9981.1|9985.7|9984.8|9985.7|9985|9981|9980.4|647
1661941800000|2022-08-31 10:30:00|9985.8|9984.9|9975.5|9974.9|9986.1|9985.5|9971.7|9971|902
1661942100000|2022-08-31 10:35:00|9975.4|9974.8|9978.7|9978.1|9982|9981.4|9973.7|9972.9|773
1661942400000|2022-08-31 10:40:00|9978.6|9978|9979.1|9978.5|9981.2|9980.3|9977.1|9976.3|767
1661942700000|2022-08-31 10:45:00|9979.2|9978.6|9978.7|9977.8|9979.5|9978.9|9975.3|9974.7|786
1661943000000|2022-08-31 10:50:00|9978.6|9977.7|9978.4|9977.5|9983.8|9983.2|9977.7|9976.9|846
1661943300000|2022-08-31 10:55:00|9978.3|9977.4|9978.4|9977.5|9980.4|9979.7|9976.9|9976.3|662
1661943600000|2022-08-31 11:00:00|9978.6|9977.7|9984.6|9984|9986|9985.4|9977.3|9976.6|742
1661943900000|2022-08-31 11:05:00|9984.7|9984.1|9987.6|9987|9988.3|9987.7|9983.6|9983|759
1661944200000|2022-08-31 11:10:00|9987.7|9987.1|9985.7|9985.1|9989|9988.2|9984.9|9984.3|639
1661944500000|2022-08-31 11:15:00|9985.8|9985.2|9995.1|9994.5|9995.9|9995.3|9984.7|9984|770
1661944800000|2022-08-31 11:20:00|9995.2|9994.6|9994.3|9993.7|9997.6|9996.9|9992.1|9991.5|755
1661945100000|2022-08-31 11:25:00|9993.9|9993.3|9999|9998.4|9999.2|9998.6|9991.7|9991.1|583
1661945400000|2022-08-31 11:30:00|9999.2|9998.6|9996.7|9996.1|10006.1|10005.4|9996.6|9995.8|723
1661945700000|2022-08-31 11:35:00|9996.8|9996.2|9993.2|9992.6|9997.4|9996.8|9993.1|9992.5|559
1661946000000|2022-08-31 11:40:00|9993.3|9992.7|9991.8|9991.2|9994.8|9994.2|9991.6|9991|556
1661946300000|2022-08-31 11:45:00|9991.7|9991.1|9993.2|9992.6|9993.6|9993|9989.7|9989.1|463
1661946600000|2022-08-31 11:50:00|9993.1|9992.5|9998.9|9998.3|10001.2|10000.5|9993.1|9992.4|716
1661946900000|2022-08-31 11:55:00|9999.1|9998.5|10001.8|10000.9|10004.4|10003.6|9997.6|9996.9|719
1661947200000|2022-08-31 12:00:00|10001.7|10001.1|10000.2|9999.6|10004.4|10003.8|10000.2|9999.6|808
1661947500000|2022-08-31 12:05:00|9999.9|9999.3|9995.3|9994.7|10001.8|10001.2|9994.6|9994|640
1661947800000|2022-08-31 12:10:00|9995.2|9994.3|10000.7|9998.3|10002.3|10001.4|9994.1|9993.4|626
1661948100000|2022-08-31 12:15:00|10000.6|9999.8|10008.2|10007.6|10018.8|10017.8|10000.6|9998.9|1506
1661948400000|2022-08-31 12:20:00|10008|10007.4|9996.2|9995.6|10009|10008.4|9995|9994.2|1174
1661948700000|2022-08-31 12:25:00|9996.3|9995.7|9994.1|9993.5|9999.1|9998.5|9990.5|9989.9|983
1661949000000|2022-08-31 12:30:00|9993.7|9993.1|9989.2|9988.6|9993.7|9993.1|9982.5|9981.6|1038
1661949300000|2022-08-31 12:35:00|9989.1|9988.5|9998.7|9998.1|10004.9|10004|9989.1|9988.5|1070
1661949600000|2022-08-31 12:40:00|9998.5|9997.9|10003.8|10002.9|10004.8|10004|9997.2|9996.4|979
1661949900000|2022-08-31 12:45:00|10003.7|10002.8|10005.2|10004.6|10006.2|10005.5|10000.5|9999.9|857
1661950200000|2022-08-31 12:50:00|10005.1|10004.5|10005.5|10004.6|10011|10010.3|10003.6|10003|930
1661950500000|2022-08-31 12:55:00|10005.4|10004.5|10008.7|10008.1|10009.1|10008.5|10001.6|10000.8|872
1661950800000|2022-08-31 13:00:00|10009.1|10008.5|10013.5|10012.9|10015.2|10014.6|10008.5|10007.9|940
1661951100000|2022-08-31 13:05:00|10013.6|10013|10016.4|10015.8|10025|10024.4|10012.7|10011.9|974
1661951400000|2022-08-31 13:10:00|10016.6|10015.7|10011.7|10010.8|10019.6|10019|10010.9|10010.2|981
1661951700000|2022-08-31 13:15:00|10011.6|10010.7|10007.8|10007.2|10011.7|10011|10004.4|10003.8|865
1661952000000|2022-08-31 13:20:00|10007.9|10007.3|10008.5|10007.9|10012.2|10011.5|10007.8|10007.2|918
1661952300000|2022-08-31 13:25:00|10007.9|10007.3|10001.4|10000.8|10008.2|10007.4|10001.3|10000.7|776
1661952600000|2022-08-31 13:30:00|10001.3|10000.7|9999.4|9998.8|10003.1|10002.5|9998|9997.4|1232
1661952900000|2022-08-31 13:35:00|9999.5|9998.9|10004.6|10004|10008.1|10007.3|9995.5|9994.9|1151
1661953200000|2022-08-31 13:40:00|10004.8|10004.2|10012.8|10011.9|10014.3|10013.3|10004.8|10004.2|1023
1661953500000|2022-08-31 13:45:00|10012.4|10011.5|10012.2|10011.6|10016.1|10015.5|10007.6|10007|1223
1661953800000|2022-08-31 13:50:00|10012.4|10011.5|10003.1|10002.5|10013.2|10012.4|10003.1|10002.5|1143
1661954100000|2022-08-31 13:55:00|10002.9|10002.3|10006.5|10005.9|10008.8|10008.2|10000.9|10000.2|999
1661954400000|2022-08-31 14:00:00|10006.4|10005.8|10002.2|10001.6|10006.4|10005.8|9999.5|9998.9|1073
1661954700000|2022-08-31 14:05:00|10002.3|10001.4|10011.8|10010.9|10015.1|10014.2|10001.6|10001|1023
1661955000000|2022-08-31 14:10:00|10011.9|10011|10018.8|10018.2|10021.7|10021.1|10011|10010.4|1029
1661955300000|2022-08-31 14:15:00|10018.5|10017.9|10024.2|10023.6|10028.1|10027.4|10012.1|10011.3|1241
1661955600000|2022-08-31 14:20:00|10024.3|10023.7|10027.4|10026.8|10028.2|10027.3|10021.1|10020.5|1125
1661955900000|2022-08-31 14:25:00|10027.6|10027|10028.3|10027.4|10033.3|10032.7|10025.3|10024.7|1201
1661956200000|2022-08-31 14:30:00|10027.6|10026.7|10030.2|10029.6|10032.4|10031.8|10020.1|10019.4|1315
1661956500000|2022-08-31 14:35:00|10030.1|10029.5|10035.6|10035|10036.7|10036.1|10029.9|10029.3|1074
1661956800000|2022-08-31 14:40:00|10035.4|10034.8|10057.5|10056.9|10057.7|10057|10035.4|10034.8|1164
1661957100000|2022-08-31 14:45:00|10057.1|10056.5|10049.5|10048.6|10060.3|10059.5|10047.3|10046.4|1384
1661957400000|2022-08-31 14:50:00|10049.4|10048.8|10054.8|10053.9|10060.2|10059.4|10040|10039.2|1710
1661957700000|2022-08-31 14:55:00|10054.9|10054|10055|10054.4|10060.4|10059.6|10050.8|10049.9|1674
1661958000000|2022-08-31 15:00:00|10054.8|10054.1|10054.9|10054|10057.8|10057|10047.2|10046.5|1475
1661958300000|2022-08-31 15:05:00|10055.1|10054.3|10054.5|10053.9|10056.3|10055.7|10048.7|10048.1|1066
1661958600000|2022-08-31 15:10:00|10054.6|10054|10045.1|10044.2|10055.2|10054.5|10043|10042.3|1133
1661958900000|2022-08-31 15:15:00|10044.9|10044|10058.5|10057.6|10058.5|10057.7|10041.7|10041.1|1126
1661959200000|2022-08-31 15:20:00|10058.4|10057.8|10071.8|10071.2|10073.8|10073.2|10055.7|10054.9|1177
1661959500000|2022-08-31 15:25:00|10071.9|10071.3|10064.1|10063.5|10076.8|10076.2|10062|10061.3|1023
1661959800000|2022-08-31 15:30:00|10064|10063.4|10062.6|10062|10066.8|10065.9|10060|10059.4|1033
1661960100000|2022-08-31 15:35:00|10062.2|10061.3|10073.4|10072.8|10073.4|10072.8|10061.7|10060.9|1062
1661960400000|2022-08-31 15:40:00|10073.5|10072.9|10075.6|10074.7|10077|10076.3|10069.9|10069.3|1037
1661960700000|2022-08-31 15:45:00|10075.7|10074.8|10067.2|10066.6|10079.4|10078.8|10067.2|10066.4|938
1661961000000|2022-08-31 15:50:00|10066.8|10066.2|10064.5|10063.9|10068.7|10068|10062.1|10061.5|767
1661961300000|2022-08-31 15:55:00|10064.6|10064|10063.6|10062.7|10068.7|10068.1|10062.5|10061.6|717
1661961600000|2022-08-31 16:00:00|10063.5|10062.6|10060.5|10059.9|10064.6|10063.8|10059.9|10059.1|840
1661961900000|2022-08-31 16:05:00|10060.4|10059.8|10060.2|10059.6|10063.2|10062.6|10058.8|10058.2|640
1661962200000|2022-08-31 16:10:00|10060.1|10059.5|10059.9|10059.3|10062.4|10061.8|10057.8|10057.2|575
1661962500000|2022-08-31 16:15:00|10059.7|10059.1|10060.1|10059.5|10061|10060.3|10057.5|10056.8|698
1661962800000|2022-08-31 16:20:00|10060|10059.4|10054.6|10054|10060.2|10059.4|10053.5|10052.9|694
1661963100000|2022-08-31 16:25:00|10054.7|10054.1|10056.8|10056.2|10058|10057.4|10053.9|10053.3|618
1661963400000|2022-08-31 16:30:00|10056.9|10056.3|10061.2|10060.6|10064.5|10063.7|10056.6|10056|730
1661963700000|2022-08-31 16:35:00|10061.5|10060.9|10057|10056.4|10062.2|10061.4|10055.5|10054.9|669
1661964000000|2022-08-31 16:40:00|10057.1|10056.5|10055.5|10054.9|10057.7|10057.1|10054.3|10053.7|610
1661964300000|2022-08-31 16:45:00|10055.4|10054.8|10054|10053.4|10055.6|10054.9|10052.7|10052.1|464
1661964600000|2022-08-31 16:50:00|10053.9|10053.3|10054|10053.1|10056.7|10056.1|10053.6|10053|538
1661964900000|2022-08-31 16:55:00|10053.9|10053|10053.8|10053.2|10054.7|10054.1|10050.2|10049.6|444
1661965200000|2022-08-31 17:00:00|10053.7|10053.1|10055.5|10054.9|10055.6|10055|10050.5|10049.8|529
1661965500000|2022-08-31 17:05:00|10055.6|10055|10052.9|10052.3|10057.6|10057|10052.8|10052.2|449
1661965800000|2022-08-31 17:10:00|10052.4|10051.8|10051.1|10050.5|10052.7|10052|10049|10048.4|437
1661966100000|2022-08-31 17:15:00|10051.5|10050.9|10046.5|10045.9|10051.5|10050.9|10046.1|10045.4|490
1661966400000|2022-08-31 17:20:00|10046.4|10045.8|10047.1|10046.5|10047.7|10047.1|10045.2|10044.6|464
1661966700000|2022-08-31 17:25:00|10047.2|10046.6|10047.7|10047.1|10047.8|10047.1|10045.3|10044.7|394
1661967000000|2022-08-31 17:30:00|10047.6|10047|10040|10039.4|10048|10047.4|10039.9|10039.3|519
1661967300000|2022-08-31 17:35:00|10039.9|10039.3|10036.6|10036|10040|10039.4|10035.8|10035.2|532
1661967600000|2022-08-31 17:40:00|10036.7|10036.1|10040.5|10039.9|10041.2|10040.6|10036|10035.4|517
1661967900000|2022-08-31 17:45:00|10040.3|10039.7|10040.4|10039.8|10044.3|10043.6|10039.7|10039.1|473
1661968200000|2022-08-31 17:50:00|10040.5|10039.9|10042.1|10041.5|10042.5|10041.9|10039.7|10039.1|420
1661968500000|2022-08-31 17:55:00|10041.9|10041.3|10049.1|10048.5|10050.8|10050.2|10041.6|10041|727
1661968800000|2022-08-31 18:00:00|10048.7|10048.1|10046.6|10046|10056.8|10056.2|10046.3|10045.7|794
1661969100000|2022-08-31 18:05:00|10046.5|10045.9|10055.7|10055.1|10055.8|10055.2|10045.6|10045|695
1661969400000|2022-08-31 18:10:00|10055.8|10055.2|10055.9|10055|10057.2|10056.6|10052.9|10052.3|566
1661969700000|2022-08-31 18:15:00|10056|10055.4|10053.5|10052.9|10057.9|10057.2|10053.5|10052.9|460
1661970000000|2022-08-31 18:20:00|10053.6|10053|10052|10051.4|10054.5|10053.9|10052|10051.4|450
1661970300000|2022-08-31 18:25:00|10051.6|10051|10052.1|10051.2|10054.5|10053.9|10051|10050.4|533
1661970600000|2022-08-31 18:30:00|10052.2|10051.3|10050.5|10049.9|10052.2|10051.5|10047.7|10047.1|500
1661970900000|2022-08-31 18:35:00|10050.6|10050|10046.5|10045.9|10050.8|10050.2|10046.2|10045.6|493
1661971200000|2022-08-31 18:40:00|10046.4|10045.8|10049.8|10049.2|10050.1|10049.5|10046.4|10045.6|447
1661971500000|2022-08-31 18:45:00|10049.6|10049|10053.1|10052.5|10054.9|10054.3|10048.5|10047.9|505
1661971800000|2022-08-31 18:50:00|10053|10052.4|10051.1|10050.5|10053.8|10053.1|10050.5|10049.7|455
1661972100000|2022-08-31 18:55:00|10051|10050.4|10044.5|10043.9|10051.2|10050.5|10044|10043.4|507
1661972400000|2022-08-31 19:00:00|10044.9|10044.3|10051.5|10050.9|10051.7|10051.1|10041.1|10040.5|721
1661972700000|2022-08-31 19:05:00|10051.3|10050.7|10052.1|10051.5|10053|10052.4|10048.9|10048.3|732
1661973000000|2022-08-31 19:10:00|10052.2|10051.6|10050.1|10049.2|10053.1|10052.4|10049.3|10048.4|668
1661973300000|2022-08-31 19:15:00|10050.2|10049.3|10052.2|10051.6|10052.8|10052.1|10049.5|10048.8|556
1661973600000|2022-08-31 19:20:00|10052|10051.4|10050.2|10049.3|10052.8|10052|10049.6|10048.9|416
1661973900000|2022-08-31 19:25:00|10050|10049.1|10048.2|10047.6|10051.8|10051.1|10048.2|10047.6|577
1661974200000|2022-08-31 19:30:00|10048.1|10047.5|10045|10044.4|10050.1|10049.4|10045|10044.4|546
1661974500000|2022-08-31 19:35:00|10045.1|10044.5|10047.2|10046.3|10047.8|10047|10043.3|10042.7|615
1661974800000|2022-08-31 19:40:00|10047.3|10046.4|10048.2|10047.6|10049.8|10049|10044.3|10043.7|687
1661975100000|2022-08-31 19:45:00|10048|10047.4|10044.4|10043.8|10049.8|10049.1|10041.7|10041.1|694
1661975400000|2022-08-31 19:50:00|10044.5|10043.9|10044.5|10043.9|10047.6|10047|10043.5|10042.8|802
1661975700000|2022-08-31 19:55:00|10044.6|10043.7|10049.3|10048.7|10051.3|10050.4|10043.6|10042.7|653
1661976000000|2022-08-31 20:00:00|10049.4|10048.8|10043.8|10043.2|10050.5|10049.7|10043.7|10043.1|554
1661976300000|2022-08-31 20:05:00|10043.9|10043.3|10048.1|10047.2|10049.2|10048.6|10043.7|10043|412
1661976600000|2022-08-31 20:10:00|10048|10047.1|10048.5|10047.9|10050.9|10050.3|10047.5|10046.7|229
1661976900000|2022-08-31 20:15:00|10048.6|10048|10049.8|10048.9|10049.9|10049|10047.2|10046.6|274
1661977200000|2022-08-31 20:20:00|10050|10049.1|10051.9|10051.3|10052.3|10051.6|10048.8|10048|254
1661977500000|2022-08-31 20:25:00|10052|10051.4|10052.7|10052.1|10052.8|10052.1|10051.3|10050.7|316
1661977800000|2022-08-31 20:30:00|10052.8|10051.8|10052.4|10051.5|10053.4|10052.5|10051.6|10050.8|275
1661978100000|2022-08-31 20:35:00|10052.3|10051.4|10053.1|10052.2|10053.4|10052.5|10052.1|10051.3|280
1661978400000|2022-08-31 20:40:00|10052.8|10051.9|10053.4|10052.5|10054|10053.1|10052.6|10051.8|389
1661978700000|2022-08-31 20:45:00|10053.5|10052.6|10052.2|10051.3|10053.7|10052.8|10052.1|10051.2|280
1661979000000|2022-08-31 20:50:00|10052.1|10051.2|10053.1|10052.2|10053.4|10052.5|10052|10051.1|300
1661979300000|2022-08-31 20:55:00|10053.2|10052.3|10056.7|10051.1|10058.2|10054.8|10053.1|10049.8|809
1661979600000|2022-08-31 21:00:00|10057|10051|10057.9|10051.9|10058.3|10052.3|10057|10051|70
1661979900000|2022-08-31 21:05:00|10057.8|10051.8|10050.5|10044.5|10058.1|10052.1|10049.8|10043.8|170
1661980200000|2022-08-31 21:10:00|10050.3|10044.3|10051.7|10045.7|10054.5|10049.4|10050.3|10044.3|1174
1661980500000|2022-08-31 21:15:00|10051.9|10045.9|10053.9|10047.9|10055.8|10049.8|10050|10044|523
1661980800000|2022-08-31 21:20:00|10053.8|10047.8|10050.6|10048.7|10054.1|10050|10050.5|10047.3|250
1661981100000|2022-08-31 21:25:00|10050.9|10048.3|10050.4|10048.4|10061.8|10055.8|10049.6|10044.4|544
1661981400000|2022-08-31 21:30:00|10050.9|10048.3|10054.9|10050.3|10057.1|10051.8|10049.9|10046|628
1661981700000|2022-08-31 21:35:00|10053.8|10050.7|10054.8|10049.3|10056.4|10051.5|10052.7|10048.7|174
1661982000000|2022-08-31 21:40:00|10054.6|10049.4|10054.2|10048.2|10054.7|10050.4|10050.6|10044.6|322
1661982300000|2022-08-31 21:45:00|10053.5|10047.5|10054.4|10048.4|10054.6|10050.7|10050.7|10047|315
1661982600000|2022-08-31 21:50:00|10054.5|10048.5|10053.2|10049.5|10054.9|10050.7|10052.4|10048.4|181
1661982900000|2022-08-31 21:55:00|10053.3|10049.9|10051.9|10045.9|10055.1|10050.5|10050.4|10044.4|192
1661983200000|2022-08-31 22:00:00|10052.8|10048.4|10054.8|10053|10057.2|10053.6|10052.7|10046.9|555
1661983500000|2022-08-31 22:05:00|10055.3|10052.6|10053.9|10053|10055.7|10053.9|10053.2|10052|243
1661983800000|2022-08-31 22:10:00|10053.8|10052.9|10054.2|10053.3|10055.4|10054.2|10053.6|10052.6|295
1661984100000|2022-08-31 22:15:00|10053.9|10053|10052.7|10051.6|10054.3|10053.1|10052.5|10051.4|313
1661984400000|2022-08-31 22:20:00|10052.6|10051.7|10051.9|10051|10053.2|10052|10051.3|10050.2|371
1661984700000|2022-08-31 22:25:00|10052|10050.9|10052.1|10051|10052.7|10051.6|10051.4|10050.3|488
1661985000000|2022-08-31 22:30:00|10052|10051.1|10050.1|10049.2|10053.1|10052.1|10049.2|10048.3|300
1661985300000|2022-08-31 22:35:00|10050|10049.1|10049.3|10048.4|10051.5|10050|10048.7|10047.8|331
1661985600000|2022-08-31 22:40:00|10049.4|10048.5|10051.4|10050.5|10051.7|10050.7|10049.3|10048.4|272
1661985900000|2022-08-31 22:45:00|10050.9|10050|10051.2|10050.3|10051.4|10050.4|10050.3|10049.4|235
1661986200000|2022-08-31 22:50:00|10051.3|10050.4|10050.9|10050|10051.5|10050.4|10049.6|10048.7|267
1661986500000|2022-08-31 22:55:00|10051|10050.1|10051.5|10050.6|10052.1|10051.2|10050.6|10049.7|297
1661986800000|2022-08-31 23:00:00|10051.4|10050.5|10050|10049.1|10051.5|10050.6|10047.7|10046.8|302
1661987100000|2022-08-31 23:05:00|10049.7|10048.8|10048.9|10048|10050.5|10049.7|10048.2|10047.2|246
1661987400000|2022-08-31 23:10:00|10049|10048.1|10049.6|10049|10050.9|10050.3|10048.9|10048|255
1661987700000|2022-08-31 23:15:00|10049.5|10048.9|10048.6|10048|10050.4|10049.7|10048.1|10047.3|271
1661988000000|2022-08-31 23:20:00|10048.5|10047.9|10047.5|10046.9|10049.4|10048.8|10047.4|10046.8|253
1661988300000|2022-08-31 23:25:00|10047.6|10046.7|10044.3|10043.7|10047.9|10047.2|10043.7|10042.9|326
1661988600000|2022-08-31 23:30:00|10044.5|10043.9|10042.6|10042|10044.9|10044.1|10040|10039.2|448
1661988900000|2022-08-31 23:35:00|10043|10042.4|10041.4|10040.5|10043.8|10043|10040.5|10039.9|269
1661989200000|2022-08-31 23:40:00|10041.5|10040.6|10040.6|10040|10042|10041.2|10040.5|10039.7|252
1661989500000|2022-08-31 23:45:00|10040.5|10039.9|10038.9|10038|10041.8|10041.1|10038.8|10037.9|255
1661989800000|2022-08-31 23:50:00|10038.6|10037.5|10036.2|10035.6|10039|10038.3|10036.1|10035.5|374
1661990100000|2022-08-31 23:55:00|10036.4|10035.8|10038.6|10037.7|10040|10039.2|10035.6|10035|383
1661990400000|2022-09-01 00:00:00|10037.8|10037.2|10032.7|10032.1|10038.1|10037.3|10030.8|10030.2|570
1661990700000|2022-09-01 00:05:00|10032.4|10031.8|10032.7|10032.1|10033.5|10032.9|10029.7|10028.8|477
1661991000000|2022-09-01 00:10:00|10032.6|10032|10027.7|10027.1|10032.9|10032.2|10027.3|10026.7|438
1661991300000|2022-09-01 00:15:00|10027.6|10027|10024.8|10024.2|10027.9|10027.2|10023.9|10023.1|633
1661991600000|2022-09-01 00:20:00|10024.7|10024.1|10026.2|10025.3|10030.2|10029.6|10024.7|10024|497
1661991900000|2022-09-01 00:25:00|10026.3|10025.4|10026.6|10025.7|10028.2|10027.4|10025.3|10024.7|631
1661992200000|2022-09-01 00:30:00|10026.8|10026.2|10025.6|10024.7|10029.8|10028.9|10024.6|10024|494
1661992500000|2022-09-01 00:35:00|10025.4|10024.5|10022.7|10022.1|10028|10027.4|10022.1|10021.2|492
1661992800000|2022-09-01 00:40:00|10022.8|10022.2|10021.7|10021.1|10024.5|10023.6|10021.1|10020.3|428
1661993100000|2022-09-01 00:45:00|10021.8|10021.2|10023.8|10022.9|10024|10023.1|10020.5|10019.7|443
1661993400000|2022-09-01 00:50:00|10023.5|10022.7|10022.2|10021.3|10027.7|10027|10020.7|10019.8|690
1661993700000|2022-09-01 00:55:00|10023.1|10022.2|10023.7|10023.1|10025.4|10024.5|10021.1|10020.2|493
1661994000000|2022-09-01 01:00:00|10023.8|10022.9|10028.6|10027.7|10028.7|10027.8|10023.8|10022.9|705
1661994300000|2022-09-01 01:05:00|10028.5|10027.6|10028.1|10027.2|10029.2|10028.4|10025.9|10025.2|447
1661994600000|2022-09-01 01:10:00|10028.3|10027.4|10026.6|10025.7|10028.7|10027.8|10025.4|10024.7|475
1661994900000|2022-09-01 01:15:00|10026.9|10025.8|10030|10029.4|10032.5|10031.6|10026.5|10025.3|572
1661995200000|2022-09-01 01:20:00|10029.8|10029.2|10028.4|10027.8|10032.3|10031.4|10027.9|10027.1|501
1661995500000|2022-09-01 01:25:00|10028.7|10028.1|10025|10024.4|10029.4|10028.5|10025|10024.1|351
1661995800000|2022-09-01 01:30:00|10024.9|10024.3|10023.4|10022.5|10025.7|10024.8|10022|10021.3|614
1661996100000|2022-09-01 01:35:00|10023|10022.4|10023.5|10022.9|10024|10023.3|10021.1|10020.2|488
1661996400000|2022-09-01 01:40:00|10023.4|10022.8|10026.2|10025.3|10027.2|10025.9|10021.9|10021.1|412
1661996700000|2022-09-01 01:45:00|10026.3|10025.4|10024.9|10024|10027.6|10026.7|10024|10023.2|500
1661997000000|2022-09-01 01:50:00|10024.8|10024.2|10024.9|10024.3|10026.8|10026.1|10023.9|10023.1|406
1661997300000|2022-09-01 01:55:00|10025.1|10024.2|10024.6|10023.7|10025.7|10024.9|10023.3|10022.5|460
1661997600000|2022-09-01 02:00:00|10024.7|10023.8|10026.5|10025.6|10026.7|10025.9|10023.3|10022.6|370
1661997900000|2022-09-01 02:05:00|10026.6|10025.7|10025.9|10025.3|10027.3|10026.7|10025.3|10024.5|299
1661998200000|2022-09-01 02:10:00|10025.8|10025.2|10027|10026.1|10028.4|10027.8|10023.9|10023.2|520
1661998500000|2022-09-01 02:15:00|10026.9|10026.3|10026.5|10025.6|10027.7|10027|10025.8|10025|362
1661998800000|2022-09-01 02:20:00|10026.4|10025.8|10026.8|10026.2|10028.1|10027.3|10026|10025.3|394
1661999100000|2022-09-01 02:25:00|10027.1|10026.5|10027.7|10026.8|10030.1|10029.3|10027|10026.3|433
1661999400000|2022-09-01 02:30:00|10027.5|10026.6|10028.5|10027.6|10028.7|10027.9|10026.1|10025.4|356
1661999700000|2022-09-01 02:35:00|10028.4|10027.5|10029.1|10028.2|10030.8|10029.8|10027.7|10027.1|294
1662000000000|2022-09-01 02:40:00|10029.2|10028.3|10026.7|10025.8|10029.5|10028.6|10026.5|10025.7|183
1662000300000|2022-09-01 02:45:00|10026.8|10025.9|10025.9|10025|10027.7|10027|10025.7|10025|278
1662000600000|2022-09-01 02:50:00|10026|10025.1|10022.5|10021.6|10026.5|10025.9|10022.4|10021.5|321
1662000900000|2022-09-01 02:55:00|10022.4|10021.5|10023.2|10022.3|10023.3|10022.6|10021.5|10020.6|254
1662001200000|2022-09-01 03:00:00|10023.1|10022.2|10024.4|10023.8|10024.8|10024.1|10022.4|10021.5|276
1662001500000|2022-09-01 03:05:00|10024.5|10023.9|10023.3|10022.4|10027.3|10026.5|10022.4|10021.8|472
1662001800000|2022-09-01 03:10:00|10023.2|10022.3|10023.8|10022.9|10024.1|10023.4|10022.7|10022.1|280
1662002100000|2022-09-01 03:15:00|10023.9|10023|10022.8|10022.2|10024.3|10023.5|10022.3|10021.7|309
1662002400000|2022-09-01 03:20:00|10022.9|10022|10023.1|10022.2|10023.2|10022.6|10022|10021.3|285
1662002700000|2022-09-01 03:25:00|10023.2|10022.3|10025.6|10025|10025.7|10025|10022.8|10022.1|292
1662003000000|2022-09-01 03:30:00|10025.5|10024.9|10026.1|10025.2|10026.2|10025.3|10023.9|10023|334
1662003300000|2022-09-01 03:35:00|10026|10025.4|10023|10022.1|10027.2|10026.3|10022.8|10022|349
1662003600000|2022-09-01 03:40:00|10022.9|10022|10018.8|10017.9|10024.3|10023.4|10017.8|10016.9|567
1662003900000|2022-09-01 03:45:00|10018.9|10018.3|10015.2|10014.6|10019.8|10019.2|10010.8|10010.2|601
1662004200000|2022-09-01 03:50:00|10015.1|10014.5|10014.9|10014.3|10016.7|10016.1|10013.8|10013|573
1662004500000|2022-09-01 03:55:00|10015.1|10014.2|10016.9|10016|10017.2|10016.6|10014.2|10013.5|203
1662004800000|2022-09-01 04:00:00|10016.5|10015.9|10016.9|10016.3|10018.2|10017.6|10016.3|10015.4|333
1662005100000|2022-09-01 04:05:00|10017|10016.1|10015.1|10014.2|10017|10016.3|10014.7|10013.8|336
1662005400000|2022-09-01 04:10:00|10015.2|10014.3|10014.1|10013.2|10015.7|10014.9|10013.5|10012.6|365
1662005700000|2022-09-01 04:15:00|10014.2|10013.3|10014.8|10013.9|10016.2|10015.3|10013.5|10012.6|312
1662006000000|2022-09-01 04:20:00|10014.7|10013.8|10013.9|10013.3|10015.2|10014.5|10013.3|10012.5|304
1662006300000|2022-09-01 04:25:00|10013.8|10013.2|10012.7|10011.8|10014.4|10013.8|10012.2|10011.6|293
1662006600000|2022-09-01 04:30:00|10012.8|10011.9|10010.2|10009.3|10013.4|10012.7|10009.4|10008.7|301
1662006900000|2022-09-01 04:35:00|10010.4|10009.5|10014.8|10013.9|10014.8|10014.2|10010.2|10009.5|303
1662007200000|2022-09-01 04:40:00|10014.9|10014|10012.6|10011.7|10016.2|10015.5|10011.8|10011.1|312
1662007500000|2022-09-01 04:45:00|10012.5|10011.6|10016.1|10015.2|10017|10016.3|10012.5|10011.6|293
1662007800000|2022-09-01 04:50:00|10016.2|10015.3|10014.3|10013.7|10016.8|10016|10013.7|10013.1|327
1662008100000|2022-09-01 04:55:00|10014.4|10013.8|10014.8|10013.9|10015.3|10014.7|10014.2|10013.5|166
1662008400000|2022-09-01 05:00:00|10014.5|10013.7|10009.8|10009.2|10014.7|10014|10009.7|10009.1|236
1662008700000|2022-09-01 05:05:00|10009.9|10009.3|10012.5|10011.6|10013.5|10012.8|10008.1|10007.5|482
1662009000000|2022-09-01 05:10:00|10012.6|10011.7|10012|10011.4|10013.1|10012.5|10009.6|10008.7|513
1662009300000|2022-09-01 05:15:00|10011.8|10011.2|10012.7|10011.8|10013.4|10012.6|10011|10010.2|458
1662009600000|2022-09-01 05:20:00|10012.8|10011.9|10014|10013.1|10015.9|10015.1|10012|10011.1|426
1662009900000|2022-09-01 05:25:00|10014.1|10013.2|10017.3|10016.4|10017.6|10016.7|10012.3|10011.5|421
1662010200000|2022-09-01 05:30:00|10017|10016.1|10016.1|10015.2|10017.6|10016.7|10014.8|10014|366
1662010500000|2022-09-01 05:35:00|10015.9|10015.3|10017.8|10017.2|10018.9|10018.3|10015.6|10015|321
1662010800000|2022-09-01 05:40:00|10017.9|10017.3|10019|10018.4|10020.8|10020.2|10017.9|10017.2|449
1662011100000|2022-09-01 05:45:00|10019.2|10018.3|10018.8|10018.2|10020.2|10019.5|10017.3|10016.7|563
1662011400000|2022-09-01 05:50:00|10018.9|10018.3|10017.2|10016.6|10020.8|10020|10016.9|10016.2|681
1662011700000|2022-09-01 05:55:00|10017.1|10016.5|10018.1|10017.5|10019.4|10018.8|10015.6|10014.8|759
1662012000000|2022-09-01 06:00:00|10018.2|10017.6|10017.5|10016.9|10023|10022.2|10017.3|10016.7|861
1662012300000|2022-09-01 06:05:00|10017.6|10017|10016.7|10016.1|10018.5|10017.8|10014.6|10013.9|755
1662012600000|2022-09-01 06:10:00|10016.6|10016|10014.7|10013.8|10016.9|10016.3|10012.1|10011.2|578
1662012900000|2022-09-01 06:15:00|10014.6|10014|10014.8|10013.9|10016|10015.1|10012.1|10011.3|647
1662013200000|2022-09-01 06:20:00|10014.9|10014|10013.8|10012.9|10016.2|10015.5|10012.2|10011.4|611
1662013500000|2022-09-01 06:25:00|10013.6|10013|10015.1|10014.5|10015.3|10014.7|10009.6|10009|707
1662013800000|2022-09-01 06:30:00|10015.2|10014.6|10019.8|10019.2|10020.3|10019.7|10012.1|10011.4|882
1662014100000|2022-09-01 06:35:00|10019.9|10019.3|10020.2|10019.6|10020.8|10020.2|10017.8|10017.2|753
1662014400000|2022-09-01 06:40:00|10020.1|10019.5|10020.8|10020.2|10020.9|10020.3|10017.5|10016.9|720
1662014700000|2022-09-01 06:45:00|10020.7|10020.1|10012.1|10011.2|10020.7|10020.1|10012|10011.2|860
1662015000000|2022-09-01 06:50:00|10012.3|10011.5|10024.1|10023.5|10025.4|10024.8|10011.6|10011|807
1662015300000|2022-09-01 06:55:00|10024.2|10023.6|10021.2|10020.3|10026.7|10026.1|10020.6|10019.8|964
1662015600000|2022-09-01 07:00:00|10021.1|10020.2|10017.7|10017.1|10021.1|10020.2|10013.6|10012.8|1279
1662015900000|2022-09-01 07:05:00|10018.1|10017.5|10019.9|10019.3|10021.6|10021|10016.8|10016.2|735
1662016200000|2022-09-01 07:10:00|10020|10019.4|10023.6|10023|10024.9|10024.3|10017.9|10017.3|889
1662016500000|2022-09-01 07:15:00|10024|10023.4|10028.1|10027.2|10029.4|10028.8|10021.8|10021.2|944
1662016800000|2022-09-01 07:20:00|10028.2|10027.3|10026.1|10025.5|10032.7|10032.1|10022.6|10022|965
1662017100000|2022-09-01 07:25:00|10026.2|10025.6|10025.9|10025|10028.3|10027.5|10023.9|10023.2|861
1662017400000|2022-09-01 07:30:00|10025.7|10025.1|10023.6|10023|10026.4|10025.7|10020.6|10020|833
1662017700000|2022-09-01 07:35:00|10023.7|10023.1|10020.4|10019.8|10025.3|10024.7|10019.5|10018.8|734
1662018000000|2022-09-01 07:40:00|10020.3|10019.7|10023.4|10022.5|10024.2|10023|10018.3|10017.7|863
1662018300000|2022-09-01 07:45:00|10023.6|10022.7|10025.5|10024.6|10026.4|10025.8|10021|10020.1|756
1662018600000|2022-09-01 07:50:00|10025.9|10025|10023.2|10022.1|10031.2|10029.9|10021.8|10021|922
1662018900000|2022-09-01 07:55:00|10023.3|10021.7|10030.6|10029.4|10033.3|10032.7|10020.8|10019.8|946
1662019200000|2022-09-01 08:00:00|10030.8|10029.6|10028.8|10028.2|10033.3|10032.7|10024.1|10023.5|941
1662019500000|2022-09-01 08:05:00|10028.7|10028.1|10029.8|10029.2|10034|10033.4|10027.6|10027|751
1662019800000|2022-09-01 08:10:00|10029.7|10029.1|10035.8|10035.2|10040.4|10039.4|10028.2|10027.5|858
1662020100000|2022-09-01 08:15:00|10035.9|10035.3|10040.2|10039.3|10040.4|10039.7|10035.2|10034.6|691
1662020400000|2022-09-01 08:20:00|10039.9|10039|10036.6|10036|10049.1|10048.2|10035.3|10034.7|1256
1662020700000|2022-09-01 08:25:00|10036.7|10035.8|10033.8|10033.2|10038.6|10038|10033.8|10033.1|769
1662021000000|2022-09-01 08:30:00|10033.9|10033.3|10032|10031.1|10039.9|10038.9|10029.2|10028.6|1046
1662021300000|2022-09-01 08:35:00|10032.2|10031.3|10027|10026.4|10033.5|10032.8|10025.4|10024.8|966
1662021600000|2022-09-01 08:40:00|10026.9|10026.3|10037.5|10036.9|10038.1|10037.5|10025.9|10025.1|883
1662021900000|2022-09-01 08:45:00|10037.4|10036.8|10035.3|10034.7|10039|10038.4|10032.8|10032.1|794
1662022200000|2022-09-01 08:50:00|10035.4|10034.8|10035.4|10034.5|10037.3|10036.4|10029.1|10028.2|843
1662022500000|2022-09-01 08:55:00|10035.3|10034.4|10037.6|10036.7|10038|10036.9|10033.5|10032.9|706
1662022800000|2022-09-01 09:00:00|10037.7|10036.4|10042.8|10041.9|10047.4|10046.7|10037|10035.9|916
1662023100000|2022-09-01 09:05:00|10042.9|10042|10038|10037.1|10045.2|10044.2|10036.8|10036.1|777
1662023400000|2022-09-01 09:10:00|10037.9|10037|10036.4|10035.5|10037.9|10037|10033.8|10033|661
1662023700000|2022-09-01 09:15:00|10036.5|10035.6|10030.4|10029.5|10041.1|10040.4|10030.3|10029.4|714
1662024000000|2022-09-01 09:20:00|10030.3|10029.7|10033.6|10032.7|10033.8|10032.9|10027.3|10026.5|638
1662024300000|2022-09-01 09:25:00|10033.7|10032.8|10030.6|10029.7|10033.8|10033.1|10029.4|10028.7|593
1662024600000|2022-09-01 09:30:00|10030.4|10029.8|10023|10022.4|10031.5|10030.7|10022.6|10022|747
1662024900000|2022-09-01 09:35:00|10022.9|10022.3|10026.2|10025.6|10026.2|10025.6|10022.3|10021.7|641
1662025200000|2022-09-01 09:40:00|10026.4|10025.5|10029.9|10029.3|10030.6|10030|10024.6|10023.9|596
1662025500000|2022-09-01 09:45:00|10030.1|10029.5|10028.4|10027.5|10031.1|10030.3|10027.2|10026.6|549
1662025800000|2022-09-01 09:50:00|10028.3|10027.4|10030|10029.4|10034|10033.3|10028.2|10027.4|713
1662026100000|2022-09-01 09:55:00|10030.1|10029.5|10029.2|10028.6|10030.7|10030|10027.3|10026.6|665
1662026400000|2022-09-01 10:00:00|10029.3|10028.7|10025.5|10024.6|10030.1|10029.3|10023.2|10022.4|600
1662026700000|2022-09-01 10:05:00|10025.6|10024.7|10022|10021.4|10025.6|10024.7|10020.3|10019.5|565
1662027000000|2022-09-01 10:10:00|10022.1|10021.2|10017.9|10017|10022.6|10021.8|10016.9|10016.1|683
1662027300000|2022-09-01 10:15:00|10017.8|10017.2|10019.5|10018.9|10019.5|10018.9|10015.7|10015|622
1662027600000|2022-09-01 10:20:00|10019.9|10019|10017.4|10016.8|10020.1|10019.5|10015.8|10015.1|681
1662027900000|2022-09-01 10:25:00|10017.1|10016.5|10016.2|10015.6|10017.5|10016.6|10015.2|10014.4|505
1662028200000|2022-09-01 10:30:00|10016.3|10015.4|10007.9|10007.3|10016.5|10015.7|10002.7|10002.1|866
1662028500000|2022-09-01 10:35:00|10008|10007.4|10007.6|10007|10010.6|10009.7|10005|10004.3|722
1662028800000|2022-09-01 10:40:00|10007.5|10006.9|10012|10011.4|10012.4|10011.6|10007.5|10006.9|556
1662029100000|2022-09-01 10:45:00|10012.1|10011.5|10019.7|10018.8|10020.3|10019.4|10011.4|10010.7|643
1662029400000|2022-09-01 10:50:00|10019.6|10018.7|10018.8|10018.2|10020.7|10019.8|10014.7|10014.1|725
1662029700000|2022-09-01 10:55:00|10018.9|10018.3|10019.5|10018.9|10023.3|10022.4|10018.5|10017.7|646
1662030000000|2022-09-01 11:00:00|10019.2|10018.6|10020.6|10019.7|10022.7|10021.8|10014.9|10014|790
1662030300000|2022-09-01 11:05:00|10020.4|10019.5|10017.4|10016.8|10021.8|10020.9|10015.4|10014.7|670
1662030600000|2022-09-01 11:10:00|10017.3|10016.7|10020.8|10020.2|10020.9|10020.3|10014|10013.4|486
1662030900000|2022-09-01 11:15:00|10020.7|10020.1|10016.4|10015.5|10020.8|10020.2|10016.2|10015.5|591
1662031200000|2022-09-01 11:20:00|10016.5|10015.6|10015|10014.4|10019|10018.2|10014.2|10013.6|638
1662031500000|2022-09-01 11:25:00|10015.1|10014.5|10012.7|10011.8|10016.8|10016.2|10008.9|10008.2|713
1662031800000|2022-09-01 11:30:00|10012.8|10011.9|10014.5|10013.6|10015.7|10015.1|10011.4|10010.8|755
1662032100000|2022-09-01 11:35:00|10014.3|10013.4|10016.8|10016.2|10017|10016.4|10010.5|10009.9|723
1662032400000|2022-09-01 11:40:00|10016.6|10015.9|10016.9|10016.3|10019.2|10018.4|10015.2|10014.6|846
1662032700000|2022-09-01 11:45:00|10017|10016.4|10014.5|10013.6|10018.4|10017.8|10013|10012.4|669
1662033000000|2022-09-01 11:50:00|10014.4|10013.8|10007.7|10006.8|10016.2|10015.6|10007.2|10006.6|711
1662033300000|2022-09-01 11:55:00|10007.9|10007.3|10004.5|10003.6|10008.4|10007.8|10001.5|10000.8|810
1662033600000|2022-09-01 12:00:00|10004.6|10003.7|10003.8|10002.9|10006.1|10005.2|10001.6|10000.7|689
1662033900000|2022-09-01 12:05:00|10003.6|10003|10004.8|10004.2|10006.6|10006|10003.4|10002.5|585
1662034200000|2022-09-01 12:10:00|10004.9|10004.3|10004.3|10003.4|10007.2|10006.6|10001.6|10001|613
1662034500000|2022-09-01 12:15:00|10004.4|10003.5|10004.6|10004|10005.9|10005.2|10002.4|10001.8|549
1662034800000|2022-09-01 12:20:00|10004.3|10003.7|10001.3|10000.7|10004.4|10003.8|10000.9|10000.3|597
1662035100000|2022-09-01 12:25:00|10001.4|10000.8|10003.6|10002.7|10004.3|10003.3|9998.9|9998.3|675
1662035400000|2022-09-01 12:30:00|10004|10002.8|9991|9990.1|10005.4|10004.5|9986.4|9985.4|1245
1662035700000|2022-09-01 12:35:00|9990.8|9989.9|9989.9|9989.3|9993.2|9992.3|9986.9|9986.1|1055
1662036000000|2022-09-01 12:40:00|9990.2|9989.6|9992.4|9991.5|9997|9996.4|9989.9|9989.3|914
1662036300000|2022-09-01 12:45:00|9992.3|9991.4|9992.5|9991.6|9998|9997.4|9989.8|9989.1|841
1662036600000|2022-09-01 12:50:00|9992.4|9991.5|9989.9|9989.3|9997|9996.4|9988.6|9987.9|880
1662036900000|2022-09-01 12:55:00|9989.7|9989.1|9988.6|9988|9992.6|9991.8|9987.4|9986.7|668
1662037200000|2022-09-01 13:00:00|9988.7|9988.1|9996.1|9995.2|9996.2|9995.5|9986.7|9986|789
1662037500000|2022-09-01 13:05:00|9996|9995.1|9995|9994.1|10000|9999.4|9994.1|9993.4|776
1662037800000|2022-09-01 13:10:00|9994.6|9994|9989.4|9988.8|9994.8|9994.2|9989.4|9988.8|831
1662038100000|2022-09-01 13:15:00|9989.5|9988.9|9984.1|9983.5|9991.3|9990.7|9983.3|9982.4|821
1662038400000|2022-09-01 13:20:00|9984.2|9983.6|9987.1|9986.2|9988.6|9987.7|9982.9|9982.3|782
1662038700000|2022-09-01 13:25:00|9986.9|9986.3|9986|9985.4|9989.3|9988.7|9979.7|9979.1|821
1662039000000|2022-09-01 13:30:00|9985.8|9985.2|9978.8|9978.2|9988.6|9987.7|9975.8|9975.2|1091
1662039300000|2022-09-01 13:35:00|9978.9|9978.3|9982.4|9981.8|9985.6|9984.9|9978.6|9978|1044
1662039600000|2022-09-01 13:40:00|9982.3|9981.7|9982.1|9981.2|9984.3|9983.6|9978.9|9978.2|871
1662039900000|2022-09-01 13:45:00|9982|9981.1|9977.2|9976.3|9984.5|9983.7|9973.4|9972.5|913
1662040200000|2022-09-01 13:50:00|9976.9|9976|9977.6|9977|9982|9981.1|9974.8|9973.9|985
1662040500000|2022-09-01 13:55:00|9977.2|9976.6|9983.3|9980.3|9985.7|9983.2|9976.1|9974.3|1141
1662040800000|2022-09-01 14:00:00|9977.8|9974.6|9950.1|9949.2|9984.8|9982.3|9945.4|9944.6|1936
1662041100000|2022-09-01 14:05:00|9950|9949.1|9938.3|9937.4|9952.6|9951.7|9938.3|9937.4|1408
1662041400000|2022-09-01 14:10:00|9938.5|9937.6|9938.2|9937.6|9944.4|9943.8|9934.9|9934|1254
1662041700000|2022-09-01 14:15:00|9938.1|9937.5|9941.4|9940.5|9941.4|9940.6|9933.3|9932.7|1145
1662042000000|2022-09-01 14:20:00|9941|9940.1|9945.8|9945.2|9946.3|9945.4|9934.4|9933.5|1224
1662042300000|2022-09-01 14:25:00|9946|9945.1|9951.3|9950.4|9957|9956.4|9941.3|9940.7|1444
1662042600000|2022-09-01 14:30:00|9951.4|9950.5|9940.3|9939.4|9954.8|9954|9938.7|9937.8|1255
1662042900000|2022-09-01 14:35:00|9940.2|9939.3|9931.1|9930.5|9942.9|9942.2|9929.4|9928.8|1184
1662043200000|2022-09-01 14:40:00|9931.3|9930.7|9932.3|9931.4|9936|9935.4|9928.4|9927.7|918
1662043500000|2022-09-01 14:45:00|9932.2|9931.3|9915|9914.4|9935|9934.3|9911.5|9910.6|1443
1662043800000|2022-09-01 14:50:00|9914.7|9914.1|9934.2|9933.3|9939.4|9938.5|9914.2|9913.5|1541
1662044100000|2022-09-01 14:55:00|9934.1|9933.2|9932.4|9931.8|9938.6|9938|9931.5|9930.9|1254
1662044400000|2022-09-01 15:00:00|9932.3|9931.7|9938.6|9938|9941|9940.4|9932.2|9931.6|1127
1662044700000|2022-09-01 15:05:00|9938.5|9937.9|9944.6|9944|9949.4|9948.6|9938.3|9937.6|1322
1662045000000|2022-09-01 15:10:00|9944.8|9943.9|9942.8|9942.2|9946.7|9946|9936.4|9935.5|1142
1662045300000|2022-09-01 15:15:00|9943|9942.4|9942.4|9941.5|9947.8|9947|9940|9939.3|1126
1662045600000|2022-09-01 15:20:00|9942.3|9941.4|9939.1|9938.2|9945.3|9944.6|9937.6|9936.7|873
1662045900000|2022-09-01 15:25:00|9939.2|9938.3|9935.2|9934.3|9943|9942.3|9934.4|9933.8|985
1662046200000|2022-09-01 15:30:00|9935.5|9934.6|9938|9937.1|9944.8|9944.1|9934.8|9934.2|1082
1662046500000|2022-09-01 15:35:00|9938.1|9937.2|9942.9|9942|9944.6|9943.7|9938.1|9937.2|1023
1662046800000|2022-09-01 15:40:00|9942.7|9941.8|9935.4|9934.8|9944.6|9944|9934.6|9934|972
1662047100000|2022-09-01 15:45:00|9935.3|9934.7|9937.2|9936.3|9938.3|9937.5|9931.8|9931.1|829
1662047400000|2022-09-01 15:50:00|9936.9|9936.8|9941|9940.4|9941.2|9940.5|9936.2|9935.6|773
1662047700000|2022-09-01 15:55:00|9941.2|9940.3|9948.9|9948.3|9949.3|9948.5|9938.4|9937.5|844
1662048000000|2022-09-01 16:00:00|9949|9948.4|9955.2|9954.6|9956.4|9955.5|9948|9947.4|951
1662048300000|2022-09-01 16:05:00|9955.3|9954.7|9953.6|9953|9956|9955.4|9948.8|9947.9|854
1662048600000|2022-09-01 16:10:00|9953.7|9953.1|9952.7|9952.1|9955.8|9955.1|9952|9951.3|721
1662048900000|2022-09-01 16:15:00|9952.8|9951.8|9957.7|9957.1|9957.8|9957.1|9952.6|9951.8|747
1662049200000|2022-09-01 16:20:00|9957.6|9957|9955.9|9955|9960.4|9959.8|9955.5|9954.7|694
1662049500000|2022-09-01 16:25:00|9956|9955.1|9955.8|9955.2|9957.8|9956.9|9954.5|9953.9|554
1662049800000|2022-09-01 16:30:00|9955.7|9955.1|9958.6|9957.7|9958.6|9957.8|9953.6|9952.8|667
1662050100000|2022-09-01 16:35:00|9958.7|9957.8|9949.7|9949.1|9958.7|9957.9|9948.6|9947.7|716
1662050400000|2022-09-01 16:40:00|9949.5|9948.9|9948|9947.4|9950.9|9950.1|9947.4|9946.7|681
1662050700000|2022-09-01 16:45:00|9947.9|9947.3|9942.9|9942.3|9948.7|9948.1|9942.9|9942.1|602
1662051000000|2022-09-01 16:50:00|9942.6|9941.7|9941.8|9941.2|9944.3|9943.4|9940.6|9940|593
1662051300000|2022-09-01 16:55:00|9941.6|9941|9937|9936.4|9943.3|9942.5|9937|9936.4|556
1662051600000|2022-09-01 17:00:00|9937.1|9936.5|9942.1|9941.5|9942.9|9942|9935.7|9935.1|541
1662051900000|2022-09-01 17:05:00|9942.2|9941.6|9941.8|9941.2|9943.3|9942.6|9939.1|9938.5|573
1662052200000|2022-09-01 17:10:00|9941.7|9941.1|9942.7|9942.1|9943.3|9942.4|9939.1|9938.4|538
1662052500000|2022-09-01 17:15:00|9942.6|9942|9945.2|9944.6|9945.8|9945.1|9942|9941.4|413
1662052800000|2022-09-01 17:20:00|9945.3|9944.7|9949.6|9949|9950.4|9949.8|9945.1|9944.5|469
1662053100000|2022-09-01 17:25:00|9950|9949.1|9950.1|9949.5|9951.3|9950.7|9947.5|9946.9|560
1662053400000|2022-09-01 17:30:00|9950.2|9949.6|9950.3|9949.4|9954.3|9953.5|9948.8|9948.2|534
1662053700000|2022-09-01 17:35:00|9950.4|9949.5|9951|9950.1|9952.4|9951.5|9948.3|9947.4|544
1662054000000|2022-09-01 17:40:00|9951.1|9950.2|9951.4|9950.5|9953.1|9952.2|9950.7|9949.9|464
1662054300000|2022-09-01 17:45:00|9951.1|9950.2|9950.1|9949.5|9951.5|9950.7|9948.6|9948|390
1662054600000|2022-09-01 17:50:00|9950.2|9949.6|9951.2|9950.6|9952|9951.2|9949.6|9949|384
1662054900000|2022-09-01 17:55:00|9951.3|9950.7|9953.3|9952.7|9954.8|9954.2|9950.6|9950|494
1662055200000|2022-09-01 18:00:00|9953.4|9952.8|9958.7|9957.8|9958.8|9957.9|9952.7|9952.1|701
1662055500000|2022-09-01 18:05:00|9958.8|9957.9|9957.7|9957.1|9959.2|9958.5|9954.9|9954|638
1662055800000|2022-09-01 18:10:00|9957.8|9957.2|9958.1|9957.5|9958.3|9957.7|9955.8|9955.2|505
1662056100000|2022-09-01 18:15:00|9958.2|9957.6|9956.6|9956|9958.5|9957.9|9954.2|9953.6|446
1662056400000|2022-09-01 18:20:00|9956.7|9956.1|9959.2|9958.6|9960.3|9959.7|9956|9955.4|530
1662056700000|2022-09-01 18:25:00|9959.1|9958.5|9958.1|9957.5|9960.6|9960|9957.1|9956.5|612
1662057000000|2022-09-01 18:30:00|9958|9957.4|9954.6|9954|9958.7|9958.1|9954.3|9953.7|464
1662057300000|2022-09-01 18:35:00|9954.5|9953.9|9952.7|9952.1|9957.2|9956.6|9952.5|9951.9|527
1662057600000|2022-09-01 18:40:00|9952.6|9952|9952.1|9951.5|9953.3|9952.7|9949.7|9949.1|454
1662057900000|2022-09-01 18:45:00|9952.2|9951.6|9949.6|9949|9952.3|9951.7|9948.9|9948.3|410
1662058200000|2022-09-01 18:50:00|9949.7|9949.1|9952.2|9951.3|9952.3|9951.6|9947.7|9947|508
1662058500000|2022-09-01 18:55:00|9952.3|9951.4|9944.7|9944.1|9952.3|9951.6|9944.7|9944.1|628
1662058800000|2022-09-01 19:00:00|9944.6|9944|9951.4|9950.8|9953.3|9952.6|9944.6|9944|743
1662059100000|2022-09-01 19:05:00|9951.5|9950.9|9953.7|9953.1|9956.8|9956.1|9951.4|9950.8|605
1662059400000|2022-09-01 19:10:00|9953.6|9953|9955|9954.1|9955.9|9955.1|9952|9951.3|627
1662059700000|2022-09-01 19:15:00|9954.9|9954|9951.8|9951.2|9955.3|9954.6|9951.5|9950.9|703
1662060000000|2022-09-01 19:20:00|9951.9|9951.3|9950.6|9950|9952.3|9951.7|9948.7|9948|466
1662060300000|2022-09-01 19:25:00|9950.5|9949.9|9949|9948.1|9951.3|9950.6|9948.6|9947.8|432
1662060600000|2022-09-01 19:30:00|9948.7|9948|9948.1|9947.5|9949.1|9948.5|9947|9946.4|436
1662060900000|2022-09-01 19:35:00|9948.2|9947.6|9948.4|9947.8|9951.3|9950.6|9947.7|9946.9|520
1662061200000|2022-09-01 19:40:00|9948.3|9947.7|9947.1|9946.5|9948.6|9947.8|9945.1|9944.4|448
1662061500000|2022-09-01 19:45:00|9947|9946.4|9943.9|9943.3|9947.4|9946.7|9943.8|9943.2|522
1662061800000|2022-09-01 19:50:00|9944.1|9943.5|9946.9|9946.3|9946.9|9946.3|9942.5|9941.9|542
1662062100000|2022-09-01 19:55:00|9946.8|9946.2|9944.8|9943.9|9947|9946.4|9943.9|9943.3|401
1662062400000|2022-09-01 20:00:00|9945|9944.1|9948.6|9947.7|9949.4|9948.5|9945|9944.1|308
1662062700000|2022-09-01 20:05:00|9948.7|9947.8|9944.9|9944.3|9948.7|9948|9944.4|9943.5|220
1662063000000|2022-09-01 20:10:00|9945|9944.4|9944.5|9943.6|9945|9944.4|9944.4|9943.5|182
1662063300000|2022-09-01 20:15:00|9944.6|9943.7|9944.9|9944.3|9945.3|9944.7|9944.6|9943.7|175
1662063600000|2022-09-01 20:20:00|9945|9944.4|9945|9944.4|9945.2|9944.6|9944.6|9943.9|108
1662063900000|2022-09-01 20:25:00|9945.1|9944.5|9944.9|9944|9946|9945.1|9943.4|9942.8|170
1662064200000|2022-09-01 20:30:00|9944.8|9944.3|9945.1|9944.5|9945.3|9944.6|9944.3|9943.7|178
1662064500000|2022-09-01 20:35:00|9945.3|9944.7|9945.1|9944.5|9945.7|9945.1|9944.7|9944.1|121
1662064800000|2022-09-01 20:40:00|9945.3|9944.4|9946.3|9945.4|9947.3|9946.4|9944.6|9944|201
1662065100000|2022-09-01 20:45:00|9946.4|9945.5|9947.4|9946.5|9947.9|9947.1|9945.4|9944.5|283
1662065400000|2022-09-01 20:50:00|9947.5|9946.6|9948.4|9947.1|9948.6|9947.5|9944.8|9943.6|498
1662065700000|2022-09-01 20:55:00|9948.3|9947|9947.8|9942.5|9952.7|9947.6|9945.3|9941.7|778
1662066000000|2022-09-01 21:00:00|9947.9|9942.1|9947.4|9941.4|9949.7|9943.7|9946.3|9940.3|76
1662066300000|2022-09-01 21:05:00|9947.5|9941.5|9946.8|9942.3|9947.7|9943|9946.7|9941.1|65
1662066600000|2022-09-01 21:10:00|9946.4|9942.8|9946|9942.7|9948.2|9943.3|9945.2|9939.9|194
1662066900000|2022-09-01 21:15:00|9946.3|9942.5|9951.6|9946.4|9953.2|9947.2|9945.2|9940.7|723
1662067200000|2022-09-01 21:20:00|9951.7|9946.3|9950.1|9946.1|9953.5|9948.7|9949.4|9944.8|548
1662067500000|2022-09-01 21:25:00|9950|9946|9950|9945.1|9951.3|9948.4|9948.9|9944.8|235
1662067800000|2022-09-01 21:30:00|9949.6|9945.2|9949.4|9945.8|9950.1|9947.2|9948.5|9945.2|249
1662068100000|2022-09-01 21:35:00|9949.7|9945.6|9949.3|9943.9|9950|9946.5|9947.2|9942.7|421
1662068400000|2022-09-01 21:40:00|9949.4|9943.7|9947.7|9943.4|9949.5|9945|9947.1|9941.8|639
1662068700000|2022-09-01 21:45:00|9948.1|9942.3|9947.7|9943.6|9948.9|9945.9|9947|9942.3|277
1662069000000|2022-09-01 21:50:00|9947.9|9943.5|9947.4|9944.8|9948.8|9945|9946.2|9942.8|877
1662069300000|2022-09-01 21:55:00|9947.3|9944.7|9947.3|9943.5|9950.5|9945.5|9945.7|9942.5|944
1662069600000|2022-09-01 22:00:00|9947.7|9943.3|9950.2|9947.7|9951.5|9948.4|9947|9942.7|430
1662069900000|2022-09-01 22:05:00|9950.1|9947.8|9947.2|9945.6|9950.3|9948.2|9946.8|9945.1|213
1662070200000|2022-09-01 22:10:00|9947.3|9945.7|9945.5|9943.5|9948.3|9946.7|9944.4|9943.1|392
1662070500000|2022-09-01 22:15:00|9945.3|9943.6|9946.7|9945.3|9946.8|9945.5|9943.4|9942.3|488
1662070800000|2022-09-01 22:20:00|9946.3|9945.4|9945.1|9944.2|9946.7|9945.4|9945.1|9944|411
1662071100000|2022-09-01 22:25:00|9945.2|9944.3|9946.1|9945|9946.7|9945.6|9944.6|9943.7|282
1662071400000|2022-09-01 22:30:00|9945.9|9944.9|9946.2|9945.3|9948|9947.1|9945.5|9944.6|261
1662071700000|2022-09-01 22:35:00|9946.1|9945.2|9947.2|9946.3|9948|9947|9946.1|9945.1|242
1662072000000|2022-09-01 22:40:00|9947.4|9946.2|9946.2|9945.3|9947.4|9946.3|9945.4|9944.4|278
1662072300000|2022-09-01 22:45:00|9946.3|9945.4|9947.8|9946.9|9947.9|9947|9946.2|9945.2|292
1662072600000|2022-09-01 22:50:00|9947.7|9946.8|9946.6|9945.7|9947.9|9947|9946.2|9945.1|190
1662072900000|2022-09-01 22:55:00|9946.7|9945.8|9945.7|9944.8|9946.7|9945.8|9945.1|9944.2|166
1662073200000|2022-09-01 23:00:00|9945.6|9944.7|9945.3|9944.4|9946|9945.1|9943.9|9943|174
1662073500000|2022-09-01 23:05:00|9945.2|9944.3|9947|9946.1|9947.4|9946.5|9945.2|9944.3|196
1662073800000|2022-09-01 23:10:00|9947.1|9946.2|9947.7|9946.8|9948.2|9947.5|9947|9946.1|211
1662074100000|2022-09-01 23:15:00|9947.8|9946.9|9947.2|9946.3|9948.2|9947.3|9947.1|9946.3|101
1662074400000|2022-09-01 23:20:00|9947.3|9946.4|9947.6|9947|9947.8|9947.1|9946.6|9945.8|201
1662074700000|2022-09-01 23:25:00|9947.5|9946.9|9948.8|9947.9|9949.2|9948.4|9947.5|9946.7|168
1662075000000|2022-09-01 23:30:00|9948.7|9947.8|9948.7|9947.8|9949.3|9948.4|9947|9946.1|217
1662075300000|2022-09-01 23:35:00|9948.6|9947.7|9950.1|9949.2|9950.2|9949.4|9947.7|9946.8|223
1662075600000|2022-09-01 23:40:00|9950.2|9949.3|9950.5|9949.6|9950.6|9949.7|9949.4|9948.8|209
1662075900000|2022-09-01 23:45:00|9950.4|9949.5|9952.3|9951.4|9952.4|9951.6|9950.3|9949.4|168
1662076200000|2022-09-01 23:50:00|9952.4|9951.5|9953.7|9952.8|9953.7|9953|9951.7|9950.8|268
1662076500000|2022-09-01 23:55:00|9953.8|9952.9|9952.3|9951.4|9953.8|9952.9|9952.1|9951.2|140
1662076800000|2022-09-02 00:00:00|9952|9951.3|9952.6|9951.7|9954.2|9953.5|9950.5|9949.8|475
1662077100000|2022-09-02 00:05:00|9952.9|9951.6|9955.6|9954.7|9956.6|9955.8|9951|9950.2|361
1662077400000|2022-09-02 00:10:00|9955.7|9954.8|9955.9|9955|9958.4|9957.5|9954|9953.2|348
1662077700000|2022-09-02 00:15:00|9955.8|9955.2|9955.2|9954.3|9957.3|9956.4|9954.6|9953.8|331
1662078000000|2022-09-02 00:20:00|9955.1|9954.2|9956.7|9955.8|9957.7|9957|9954.1|9953.4|291
1662078300000|2022-09-02 00:25:00|9956.8|9956.2|9958.8|9957.9|9958.8|9958|9956.4|9955.6|308
1662078600000|2022-09-02 00:30:00|9958.7|9957.8|9955.3|9954.4|9959.2|9958.4|9955|9954.1|315
1662078900000|2022-09-02 00:35:00|9955.4|9954.5|9954.7|9953.8|9957.2|9956.3|9954.4|9953.5|289
1662079200000|2022-09-02 00:40:00|9954.8|9953.9|9955.4|9954.8|9956.3|9955.7|9954.5|9953.8|290
1662079500000|2022-09-02 00:45:00|9955.6|9954.7|9953.1|9952.2|9955.7|9955|9952.7|9952.1|272
1662079800000|2022-09-02 00:50:00|9952.8|9952.1|9955.7|9955.1|9957.3|9956.5|9952.8|9952.1|387
1662080100000|2022-09-02 00:55:00|9955.6|9955|9956.6|9956|9958.2|9957.5|9953.5|9952.9|303
1662080400000|2022-09-02 01:00:00|9956.3|9955.7|9958.2|9957.6|9960|9959.4|9956.3|9955.4|527
1662080700000|2022-09-02 01:05:00|9958.1|9957.5|9958.6|9958|9959.8|9959.1|9956.9|9956.2|345
1662081000000|2022-09-02 01:10:00|9958.7|9958.1|9955.7|9954.8|9958.9|9958.2|9955.1|9954.5|422
1662081300000|2022-09-02 01:15:00|9955.5|9954.9|9959.2|9958.3|9959.7|9958.9|9954.7|9954|449
1662081600000|2022-09-02 01:20:00|9959.1|9958.2|9957.3|9956.7|9959.7|9959|9957|9956.4|380
1662081900000|2022-09-02 01:25:00|9957.5|9956.9|9959.1|9958.5|9959.2|9958.5|9956.4|9955.7|401
1662082200000|2022-09-02 01:30:00|9959|9958.4|9958.4|9957.8|9959.8|9959|9956.2|9955.6|461
1662082500000|2022-09-02 01:35:00|9958.5|9957.9|9959.8|9959.2|9963|9962.2|9957.9|9957.1|435
1662082800000|2022-09-02 01:40:00|9959.7|9959.1|9958.3|9957.7|9961.5|9960.9|9958.3|9957.7|547
1662083100000|2022-09-02 01:45:00|9958.4|9957.8|9957.7|9957.1|9961.2|9960.6|9957.6|9957|499
1662083400000|2022-09-02 01:50:00|9957.8|9957.2|9960.1|9959.5|9960.2|9959.5|9957.8|9957.2|357
1662083700000|2022-09-02 01:55:00|9960|9959.4|9957.1|9956.5|9960.1|9959.5|9956.5|9955.7|389
1662084000000|2022-09-02 02:00:00|9957|9956.4|9957.5|9956.6|9957.6|9957|9954|9953.2|440
1662084300000|2022-09-02 02:05:00|9957.4|9956.5|9954.8|9954.2|9957.5|9956.6|9954.6|9953.9|288
1662084600000|2022-09-02 02:10:00|9955.1|9954.5|9956.5|9955.9|9957.3|9956.7|9955|9954.3|212
1662084900000|2022-09-02 02:15:00|9956.6|9956|9955.7|9954.8|9956.7|9956|9954.7|9954.1|218
1662085200000|2022-09-02 02:20:00|9955.8|9954.9|9957.4|9956.5|9957.5|9956.6|9954|9953.4|254
1662085500000|2022-09-02 02:25:00|9957.2|9956.6|9956.5|9955.9|9958|9957.4|9955.2|9954.5|300
1662085800000|2022-09-02 02:30:00|9956.6|9956|9959.4|9958.8|9959.5|9958.9|9956.5|9955.8|241
1662086100000|2022-09-02 02:35:00|9959.3|9958.7|9959.9|9959.3|9960.6|9959.9|9957|9956.2|262
1662086400000|2022-09-02 02:40:00|9960|9959.4|9959.6|9958.7|9960.3|9959.6|9958.6|9957.9|321
1662086700000|2022-09-02 02:45:00|9959.3|9958.6|9962.3|9961.7|9962.7|9961.9|9959|9958.4|296
1662087000000|2022-09-02 02:50:00|9962.4|9961.8|9960.7|9960.1|9963.1|9962.5|9959.5|9958.7|268
1662087300000|2022-09-02 02:55:00|9960.6|9960|9958.6|9958|9960.9|9960.2|9958.6|9957.8|190
1662087600000|2022-09-02 03:00:00|9958.4|9957.8|9958.8|9958.2|9961.2|9960.5|9958.3|9957.7|377
1662087900000|2022-09-02 03:05:00|9958.9|9958.3|9958.5|9957.9|9959.9|9959.3|9958.3|9957.7|235
1662088200000|2022-09-02 03:10:00|9958.4|9957.8|9960.8|9960.2|9961.3|9960.7|9958.2|9957.6|193
1662088500000|2022-09-02 03:15:00|9961|9960.4|9959.2|9958.6|9961.1|9960.4|9959|9958.2|187
1662088800000|2022-09-02 03:20:00|9959.3|9958.7|9960.2|9959.3|9961.1|9960.5|9958.6|9957.8|281
1662089100000|2022-09-02 03:25:00|9960.1|9959.2|9958.8|9958.2|9960.3|9959.6|9958.3|9957.7|204
1662089400000|2022-09-02 03:30:00|9958.9|9958.3|9959.6|9958.7|9960.8|9960.1|9958.7|9958.1|201
1662089700000|2022-09-02 03:35:00|9959.3|9958.6|9960.6|9959.7|9960.7|9960|9959|9958.3|141
1662090000000|2022-09-02 03:40:00|9960.4|9959.8|9959.4|9958.8|9960.4|9959.8|9958.5|9957.8|160
1662090300000|2022-09-02 03:45:00|9959.5|9958.9|9960.3|9959.7|9960.4|9959.8|9958.5|9957.9|162
1662090600000|2022-09-02 03:50:00|9960.5|9959.6|9962.3|9961.4|9962.5|9961.8|9960.5|9959.6|210
1662090900000|2022-09-02 03:55:00|9962.1|9961.5|9962.2|9961.6|9963|9962.4|9961.5|9960.7|211
1662091200000|2022-09-02 04:00:00|9962.1|9961.5|9963.7|9963.1|9964.7|9964.1|9962.1|9961.5|255
1662091500000|2022-09-02 04:05:00|9963.6|9963|9964.2|9963.3|9964.8|9964|9962|9961.3|296
1662091800000|2022-09-02 04:10:00|9964.1|9963.2|9962.9|9962|9964.8|9964.1|9961.3|9960.4|237
1662092100000|2022-09-02 04:15:00|9962.8|9961.9|9964|9963.1|9964.4|9963.6|9962.8|9961.9|248
1662092400000|2022-09-02 04:20:00|9963.9|9963|9965.1|9964.2|9966.4|9965.6|9963.4|9962.5|381
1662092700000|2022-09-02 04:25:00|9965|9964.1|9964.6|9963.7|9965.2|9964.5|9963.9|9963.1|284
1662093000000|2022-09-02 04:30:00|9964.5|9963.6|9961.6|9961|9964.5|9963.6|9961.5|9960.8|265
1662093300000|2022-09-02 04:35:00|9961.7|9960.8|9962.1|9961.5|9963.8|9963.1|9961.5|9960.8|273
1662093600000|2022-09-02 04:40:00|9962.2|9961.6|9962.8|9961.9|9963.1|9962.4|9958.6|9957.9|401
1662093900000|2022-09-02 04:45:00|9962.6|9962|9960.5|9959.9|9963.3|9962.7|9960|9959.3|295
1662094200000|2022-09-02 04:50:00|9960.7|9960.1|9965.7|9964.8|9966.1|9965.4|9960.7|9960.1|387
1662094500000|2022-09-02 04:55:00|9965.6|9964.7|9967.2|9966.3|9967.8|9967.2|9963.4|9962.7|479
1662094800000|2022-09-02 05:00:00|9967.1|9966.2|9970.5|9969.9|9973.8|9973|9967|9966.1|713
1662095100000|2022-09-02 05:05:00|9970.7|9969.8|9970.5|9969.9|9970.8|9970|9967.5|9966.8|373
1662095400000|2022-09-02 05:10:00|9970.6|9970|9969|9968.4|9971|9970.4|9968.6|9968|298
1662095700000|2022-09-02 05:15:00|9969.1|9968.5|9970.3|9969.7|9970.8|9970|9968.2|9967.6|255
1662096000000|2022-09-02 05:20:00|9970.4|9969.5|9973.1|9972.5|9973.9|9973|9970.3|9969.5|325
1662096300000|2022-09-02 05:25:00|9972.8|9972.2|9972.2|9971.3|9974.3|9973.7|9971.1|9970.5|506
1662096600000|2022-09-02 05:30:00|9972.1|9971.5|9970.6|9970|9974.6|9974|9970.5|9969.8|334
1662096900000|2022-09-02 05:35:00|9970.7|9969.8|9974.7|9974.1|9976|9975.4|9970.7|9969.8|391
1662097200000|2022-09-02 05:40:00|9974.8|9974.2|9973.1|9972.2|9975.2|9974.5|9971.9|9971.2|375
1662097500000|2022-09-02 05:45:00|9973|9972.4|9971.2|9970.3|9973.3|9972.6|9969.9|9969.2|446
1662097800000|2022-09-02 05:50:00|9971|9970.4|9970|9969.4|9972.8|9972.1|9969.9|9969.2|399
1662098100000|2022-09-02 05:55:00|9970.1|9969.5|9971.9|9971|9972|9971|9968|9967.4|533
1662098400000|2022-09-02 06:00:00|9971.8|9970.9|9974.1|9973.2|9974.4|9973.7|9968.4|9967.7|760
1662098700000|2022-09-02 06:05:00|9974.2|9973.3|9968.7|9968.1|9975.1|9974.4|9968.5|9967.9|729
1662099000000|2022-09-02 06:10:00|9968.6|9968|9968.8|9967.9|9971.8|9971.1|9968.5|9967.8|482
1662099300000|2022-09-02 06:15:00|9968.7|9967.8|9967.2|9966.3|9970.2|9969.6|9965.4|9964.8|628
1662099600000|2022-09-02 06:20:00|9967.4|9966.8|9968.2|9967.6|9969.8|9968.9|9965.7|9964.9|651
1662099900000|2022-09-02 06:25:00|9968.1|9967.5|9965.4|9964.8|9970|9969.4|9965.4|9964.8|456
1662100200000|2022-09-02 06:30:00|9965.6|9965|9969.4|9968.5|9969.7|9969.1|9964.3|9963.6|637
1662100500000|2022-09-02 06:35:00|9969.5|9968.6|9968|9967.4|9969.6|9968.9|9965.9|9965.2|571
1662100800000|2022-09-02 06:40:00|9967.9|9967.3|9973.9|9973|9974.1|9973.5|9966.7|9966|546
1662101100000|2022-09-02 06:45:00|9973.8|9972.9|9977.5|9976.9|9978.3|9977.7|9970.5|9969.9|582
1662101400000|2022-09-02 06:50:00|9977.9|9977.3|9976.5|9975.9|9979.1|9978.5|9975.3|9974.7|646
1662101700000|2022-09-02 06:55:00|9976.6|9976|9974.6|9973.7|9977.6|9977|9972.5|9971.9|707
1662102000000|2022-09-02 07:00:00|9974.7|9973.8|9977.4|9976.8|9978.4|9977.5|9972.3|9971.7|966
1662102300000|2022-09-02 07:05:00|9977.5|9976.9|9973.9|9973.3|9979.9|9979.3|9973|9972.4|682
1662102600000|2022-09-02 07:10:00|9974|9973.4|9977.5|9976.9|9979.3|9978.7|9973.5|9972.9|830
1662102900000|2022-09-02 07:15:00|9977.4|9976.8|9984.3|9983.4|9984.3|9983.4|9974.3|9973.6|669
1662103200000|2022-09-02 07:20:00|9984.2|9983.3|9985|9984.4|9987.9|9987.3|9983.4|9982.8|847
1662103500000|2022-09-02 07:25:00|9985.1|9984.5|9990.5|9989.9|9991.1|9990.5|9981.7|9981.1|821
1662103800000|2022-09-02 07:30:00|9990.4|9989.8|9987.8|9987.2|9991.5|9990.7|9987|9986.2|830
1662104100000|2022-09-02 07:35:00|9987.9|9987.3|9992.1|9991.2|9992.5|9991.6|9986.3|9985.7|700
1662104400000|2022-09-02 07:40:00|9992|9991.1|9994.5|9993.6|9996.7|9996|9991.1|9990.4|847
1662104700000|2022-09-02 07:45:00|9994.3|9993.7|9994.1|9993.5|9995.9|9995.3|9992.3|9991.6|530
1662105000000|2022-09-02 07:50:00|9994.2|9993.6|9993.1|9992.5|9994.4|9993.8|9991.1|9990.5|444
1662105300000|2022-09-02 07:55:00|9993.2|9992.6|9988.8|9987.9|9993.2|9992.6|9988.3|9987.7|588
1662105600000|2022-09-02 08:00:00|9988.9|9988|9987|9986.1|9990.5|9989.9|9986.1|9985.5|537
1662105900000|2022-09-02 08:05:00|9986.9|9986|9987.6|9986.7|9988.2|9987.6|9984.3|9983.7|635
1662106200000|2022-09-02 08:10:00|9987.5|9986.6|9984.4|9983.5|9987.6|9987|9984.2|9983.4|455
1662106500000|2022-09-02 08:15:00|9984.3|9983.4|9984.8|9984.2|9988.7|9988.1|9982.4|9981.6|531
1662106800000|2022-09-02 08:20:00|9984.9|9984.3|9984.7|9984.1|9988.1|9987.4|9982.5|9981.8|572
1662107100000|2022-09-02 08:25:00|9984.8|9984.2|9984.1|9983.5|9987.6|9987|9982.6|9982|571
1662107400000|2022-09-02 08:30:00|9983.9|9983.3|9979.9|9979.3|9984.8|9984.2|9979.7|9979.1|561
1662107700000|2022-09-02 08:35:00|9979.8|9979.2|9978.4|9977.8|9982.5|9981.9|9977.9|9977.3|469
1662108000000|2022-09-02 08:40:00|9978.6|9977.7|9979.2|9978.6|9979.4|9978.8|9975.7|9975.1|485
1662108300000|2022-09-02 08:45:00|9979.3|9978.7|9980.9|9980.3|9982.6|9982|9977.9|9977.3|592
1662108600000|2022-09-02 08:50:00|9981|9980.4|9980.6|9980|9982.2|9981.6|9979.7|9979.1|442
1662108900000|2022-09-02 08:55:00|9980.7|9980.1|9973.3|9972.4|9981.5|9980.8|9972|9971.2|565
1662109200000|2022-09-02 09:00:00|9973.2|9972.3|9977.7|9976.8|9980.7|9979.9|9972.9|9972.2|516
1662109500000|2022-09-02 09:05:00|9977.6|9976.7|9969.5|9968.9|9977.8|9977|9968.2|9967.6|658
1662109800000|2022-09-02 09:10:00|9969.6|9969|9972.1|9971.5|9972.9|9972.3|9969.3|9968.6|527
1662110100000|2022-09-02 09:15:00|9972.5|9971.9|9975|9974.1|9979.1|9978.5|9971.8|9971.2|567
1662110400000|2022-09-02 09:20:00|9974.9|9974|9979.8|9979.2|9980|9979.3|9973.4|9972.6|549
1662110700000|2022-09-02 09:25:00|9979.9|9979.3|9981.1|9980.2|9982.4|9981.8|9979|9978.3|501
1662111000000|2022-09-02 09:30:00|9981|9980.1|9987.3|9986.7|9987.4|9986.8|9980.9|9980.1|568
1662111300000|2022-09-02 09:35:00|9987.4|9986.8|9993.3|9992.7|9994.1|9993.5|9985.3|9984.7|602
1662111600000|2022-09-02 09:40:00|9993.4|9992.8|9994.6|9994|9998.1|9997.4|9993.4|9992.8|615
1662111900000|2022-09-02 09:45:00|9994.7|9994.1|9992.1|9991.5|9995.1|9994.5|9991.2|9990.6|539
1662112200000|2022-09-02 09:50:00|9992.2|9991.6|9999.9|9999|10000.3|9999.7|9992|9991.4|530
1662112500000|2022-09-02 09:55:00|10000|9999.1|10004.8|10004.2|10008.1|10007.5|9999.2|9998.4|837
1662112800000|2022-09-02 10:00:00|10004.9|10004.3|10014.1|10013.5|10014.8|10014.2|10004.3|10003.6|840
1662113100000|2022-09-02 10:05:00|10014.2|10013.6|10010.3|10009.7|10018|10017.2|10009.6|10008.9|744
1662113400000|2022-09-02 10:10:00|10010.4|10009.8|10008.3|10007.7|10013.6|10013|10007.6|10007|645
1662113700000|2022-09-02 10:15:00|10008.2|10007.6|10009.3|10008.7|10011.2|10010.6|10005.7|10005.1|602
1662114000000|2022-09-02 10:20:00|10009.4|10008.8|10005.4|10004.5|10009.6|10009|10004.9|10004.2|492
1662114300000|2022-09-02 10:25:00|10005.5|10004.6|10001.8|10001.2|10006.8|10005.9|10001.5|10000.7|470
1662114600000|2022-09-02 10:30:00|10001.7|10001.1|9995.8|9995.2|10001.9|10001.3|9994.3|9993.7|555
1662114900000|2022-09-02 10:35:00|9995.7|9995.1|9998.8|9998.2|9999.5|9998.9|9994.6|9993.9|557
1662115200000|2022-09-02 10:40:00|9998.9|9998.3|9997.3|9996.7|10002.3|10001.7|9996.1|9995.5|598
1662115500000|2022-09-02 10:45:00|9997.2|9996.6|10000.3|9999.4|10001.2|10000.3|9996|9995.2|504
1662115800000|2022-09-02 10:50:00|10000.2|9999.3|10000.7|9999.8|10001.7|10001.1|9997.9|9997.3|473
1662116100000|2022-09-02 10:55:00|10000.8|9999.9|9997.7|9997.1|10001.4|10000.6|9997|9996.1|587
1662116400000|2022-09-02 11:00:00|9997.8|9997.2|9996.5|9995.9|10000.2|9999.5|9995.9|9995.2|453
1662116700000|2022-09-02 11:05:00|9996.4|9995.8|9995.2|9994.6|9997.6|9997|9994.7|9994|499
1662117000000|2022-09-02 11:10:00|9995.3|9994.4|9989.7|9989.1|9995.3|9994.6|9988.9|9988.3|515
1662117300000|2022-09-02 11:15:00|9989.8|9989.2|9988.9|9988|9993.3|9992.7|9988.9|9988|447
1662117600000|2022-09-02 11:20:00|9989|9988.1|9988.1|9987.5|9992.1|9991.3|9986.9|9986|705
1662117900000|2022-09-02 11:25:00|9988.2|9987.6|9985.9|9985.3|9990.2|9989.6|9985.3|9984.7|704
1662118200000|2022-09-02 11:30:00|9986.1|9985.5|9989.8|9989.2|9991.5|9990.9|9986.1|9985.5|603
1662118500000|2022-09-02 11:35:00|9989.9|9989|9991|9990.1|9993.1|9992.5|9988.6|9987.7|532
1662118800000|2022-09-02 11:40:00|9991.1|9990.2|9990.6|9990|9993.5|9992.9|9988.5|9987.9|522
1662119100000|2022-09-02 11:45:00|9990.5|9989.9|9998.5|9997.9|9998.5|9997.9|9988.2|9987.6|610
1662119400000|2022-09-02 11:50:00|9998.2|9997.6|10003.2|10002.6|10004.3|10003.7|9996.2|9995.6|768
1662119700000|2022-09-02 11:55:00|10003.3|10002.7|9991.3|9990.7|10003.3|10002.7|9987.5|9986.9|1263
1662120000000|2022-09-02 12:00:00|9991.2|9990.6|9994.6|9993.7|9995.1|9994.5|9988|9987.4|801
1662120300000|2022-09-02 12:05:00|9994.5|9993.6|9998.2|9997.3|10002.1|10001.4|9994.1|9993.2|789
1662120600000|2022-09-02 12:10:00|9998.1|9997.5|9993|9992.1|10000.3|9999.7|9992.7|9992|842
1662120900000|2022-09-02 12:15:00|9992.9|9992|9993|9992.4|9993.2|9992.6|9986.9|9986.3|760
1662121200000|2022-09-02 12:20:00|9992.8|9992.2|9994.9|9994.3|9995.2|9994.6|9990.7|9990.1|755
1662121500000|2022-09-02 12:25:00|9994.6|9994|10007.3|10001.3|10013.4|10007.4|9994.6|9993.9|661
1662121800000|2022-09-02 12:30:00|10007.5|10001.5|10022.8|10021.9|10030.2|10029.3|9982.7|9979|1298
1662122100000|2022-09-02 12:35:00|10023.7|10022.8|10010.6|10009.7|10028.2|10027.3|10009.7|10008.8|1150
1662122400000|2022-09-02 12:40:00|10010.7|10009.8|9994.1|9993.2|10014.6|10013.7|9992.5|9991.6|1065
1662122700000|2022-09-02 12:45:00|9994.4|9993.5|9998.9|9998|10000.6|9999.7|9986.3|9985.4|1052
1662123000000|2022-09-02 12:50:00|9999.1|9998.2|10002|10001.1|10010.4|10009.8|9998.6|9998|1078
1662123300000|2022-09-02 12:55:00|10001.7|10000.5|10010.9|10010.3|10012.1|10011.2|10000.1|9999.2|952
1662123600000|2022-09-02 13:00:00|10010.7|10010.1|10011.8|10010.9|10012.4|10011.8|10001.3|10000.6|854
1662123900000|2022-09-02 13:05:00|10011.9|10011|10012.3|10011.7|10014.3|10013.7|10005.8|10005.2|848
1662124200000|2022-09-02 13:10:00|10012.7|10012.1|10006.4|10005.8|10017.3|10016.7|10006.4|10005.7|744
1662124500000|2022-09-02 13:15:00|10006.2|10005.6|10014|10013.4|10015.8|10015|10006|10005.4|794
1662124800000|2022-09-02 13:20:00|10013.8|10012.9|10011.2|10010.6|10016.5|10015.6|10007.6|10007|892
1662125100000|2022-09-02 13:25:00|10011.1|10010.5|10008.4|10007.8|10013.1|10012.5|10005.2|10004.6|765
1662125400000|2022-09-02 13:30:00|10008.8|10007.9|9999.8|9999.2|10010|10009.4|9995.7|9995.1|899
1662125700000|2022-09-02 13:35:00|10000|9999.4|10002.7|10001.8|10006.8|10006.2|9997.8|9997.2|844
1662126000000|2022-09-02 13:40:00|10002.8|10001.9|9997.5|9996.9|10003.6|10002.8|9994.7|9993.8|798
1662126300000|2022-09-02 13:45:00|9997.8|9997.2|10002.3|10001.7|10011.2|10010.5|9997.7|9997.1|954
1662126600000|2022-09-02 13:50:00|10002.5|10001.9|9999.7|9999.1|10008.3|10007.7|9998|9997.4|810
1662126900000|2022-09-02 13:55:00|9999.5|9998.9|10000.5|9998.7|10003.9|10003.3|9996.7|9995.8|814
1662127200000|2022-09-02 14:00:00|10000.4|9999.2|10000.2|9999.3|10009.3|10007.9|9989.9|9989.3|970
1662127500000|2022-09-02 14:05:00|10000.1|9999.2|10001.1|10000.5|10003.8|10003.2|9998.1|9997.4|836
1662127800000|2022-09-02 14:10:00|10002.7|10002.1|10004.7|10004.1|10006.3|10005.7|9998.7|9998|803
1662128100000|2022-09-02 14:15:00|10004.8|10004.2|9999.2|9998.6|10007.4|10006.8|9998.8|9998|579
1662128400000|2022-09-02 14:20:00|9999.3|9998.7|9995.4|9994.8|10000.2|9999.6|9992.5|9991.6|720
1662128700000|2022-09-02 14:25:00|9995|9994.5|10004.9|10004.3|10006.6|10006|9994.3|9993.7|691
1662129000000|2022-09-02 14:30:00|10005.1|10004.5|10009.4|10008.8|10012.1|10011.5|10004.5|10003.9|668
1662129300000|2022-09-02 14:35:00|10009.3|10008.7|10007.3|10006.7|10011.7|10010.9|10007.2|10006.6|609
1662129600000|2022-09-02 14:40:00|10007.5|10006.9|10015.4|10014.8|10017.1|10016.5|10007.4|10006.8|667
1662129900000|2022-09-02 14:45:00|10015.5|10014.9|10018.9|10018.3|10020.6|10020|10013.4|10012.8|636
1662130200000|2022-09-02 14:50:00|10019.2|10018.6|10027.4|10026.8|10028.1|10027.4|10018.6|10018|705
1662130500000|2022-09-02 14:55:00|10027.5|10026.9|10026.1|10025.5|10030.3|10029.7|10023.8|10023.2|705
1662130800000|2022-09-02 15:00:00|10026.2|10025.6|10024.8|10024.2|10027.6|10027|10020.8|10020.2|698
1662131100000|2022-09-02 15:05:00|10025.2|10024.6|10023.3|10022.7|10027.2|10026.6|10019.1|10018.5|641
1662131400000|2022-09-02 15:10:00|10023.1|10022.5|10030.2|10029.6|10030.3|10029.7|10020|10019.2|607
1662131700000|2022-09-02 15:15:00|10029.8|10029.2|10032.8|10032.2|10032.9|10032.2|10026.8|10026.2|568
1662132000000|2022-09-02 15:20:00|10032.7|10032.1|10031.8|10031.2|10034.1|10033.5|10030.8|10030.2|412
1662132300000|2022-09-02 15:25:00|10031.5|10030.9|10027.6|10027|10032|10031.4|10026|10025.3|536
1662132600000|2022-09-02 15:30:00|10027.4|10026.8|10029.2|10028.6|10030.9|10030.3|10026.9|10026.3|549
1662132900000|2022-09-02 15:35:00|10029.3|10028.7|10022.3|10021.7|10029.5|10028.9|10022.2|10021.5|616
1662133200000|2022-09-02 15:40:00|10022.5|10021.6|10022.9|10022.3|10023.1|10022.4|10017.2|10016.5|614
1662133500000|2022-09-02 15:45:00|10023|10022.4|10023.4|10022.8|10025.3|10024.7|10022.7|10022.1|495
1662133800000|2022-09-02 15:50:00|10023.5|10022.9|10027.3|10026.7|10027.4|10026.8|10023.2|10022.6|453
1662134100000|2022-09-02 15:55:00|10027.4|10026.8|10030.8|10030.2|10031.2|10030.6|10027.2|10026.6|379
1662134400000|2022-09-02 16:00:00|10030.6|10030|10024.7|10024.1|10030.8|10030.2|10024.2|10023.6|510
1662134700000|2022-09-02 16:05:00|10024.5|10023.9|10020.7|10020.1|10025.2|10024.6|10019.9|10019.2|474
1662135000000|2022-09-02 16:10:00|10020.8|10020.2|10021.9|10021.3|10023.2|10022.6|10018.1|10017.5|472
1662135300000|2022-09-02 16:15:00|10022|10021.4|10020.9|10020.3|10022.7|10022.1|10019.6|10018.8|417
1662135600000|2022-09-02 16:20:00|10020.8|10020.2|9992.1|9991.5|10021.7|10021|9990.3|9989.4|795
1662135900000|2022-09-02 16:25:00|9991.7|9991.1|9986.5|9985.9|9994.9|9994.3|9978.7|9977.9|958
1662136200000|2022-09-02 16:30:00|9985.8|9984.9|9980.5|9979.6|9993|9992.1|9975.3|9974.4|916
1662136500000|2022-09-02 16:35:00|9979.7|9979.1|9975.9|9975.3|9984.8|9983.9|9974.8|9974.2|725
1662136800000|2022-09-02 16:40:00|9975.2|9974.6|9966.9|9966|9977.4|9976.7|9965.2|9964.5|736
1662137100000|2022-09-02 16:45:00|9966.2|9965.3|9973.3|9972.7|9974.3|9973.7|9963.8|9963.1|802
1662137400000|2022-09-02 16:50:00|9973.2|9972.6|9971|9970.4|9973.9|9973.3|9967.5|9966.6|753
1662137700000|2022-09-02 16:55:00|9970.9|9970.3|9969.6|9969|9970.9|9970.3|9962.3|9961.6|635
1662138000000|2022-09-02 17:00:00|9969.9|9969.3|9970|9969.4|9973.6|9972.7|9964.6|9963.7|714
1662138300000|2022-09-02 17:05:00|9970.2|9969.6|9967.9|9967.3|9972.1|9971.5|9964.2|9963.4|685
1662138600000|2022-09-02 17:10:00|9967.8|9967.2|9962.7|9962.1|9971.7|9971|9961.6|9960.8|724
1662138900000|2022-09-02 17:15:00|9963|9962.2|9967.1|9966.5|9967.3|9966.7|9958.8|9958.2|624
1662139200000|2022-09-02 17:20:00|9966.9|9966.3|9952.4|9951.8|9966.9|9966.3|9951.7|9951.1|626
1662139500000|2022-09-02 17:25:00|9952.3|9951.7|9953.2|9952.6|9953.8|9953.1|9946.7|9946.1|625
1662139800000|2022-09-02 17:30:00|9953.4|9952.8|9952.6|9952|9956.7|9956|9951.1|9950.5|609
1662140100000|2022-09-02 17:35:00|9952.9|9952.3|9955.8|9954.9|9957.1|9956.4|9951.5|9950.7|570
1662140400000|2022-09-02 17:40:00|9955.7|9954.8|9955.4|9954.8|9958.7|9957.9|9954.1|9953.4|550
1662140700000|2022-09-02 17:45:00|9955.3|9954.7|9959.9|9959.3|9960|9959.4|9955.3|9954.7|448
1662141000000|2022-09-02 17:50:00|9960|9959.4|9960.3|9959.7|9961.4|9960.8|9957.3|9956.7|426
1662141300000|2022-09-02 17:55:00|9960.1|9959.5|9961|9960.4|9962.4|9961.8|9958.8|9958.2|380
1662141600000|2022-09-02 18:00:00|9960.8|9960.2|9960.9|9960.3|9963.6|9963|9959.8|9959.2|458
1662141900000|2022-09-02 18:05:00|9961.4|9960.8|9962.3|9961.7|9963.1|9962.3|9959.6|9959|452
1662142200000|2022-09-02 18:10:00|9962.4|9961.8|9959.1|9958.5|9963.3|9962.7|9959|9958.4|514
1662142500000|2022-09-02 18:15:00|9959.2|9958.6|9965.1|9964.2|9965.2|9964.3|9958.4|9957.8|536
1662142800000|2022-09-02 18:20:00|9965|9964.1|9961.9|9961.3|9965|9964.3|9959.9|9959.2|437
1662143100000|2022-09-02 18:25:00|9962|9961.4|9966.7|9966.1|9967.6|9966.9|9961.5|9960.9|559
1662143400000|2022-09-02 18:30:00|9966.8|9966.2|9963.4|9962.8|9966.8|9966.2|9962.9|9962.3|424
1662143700000|2022-09-02 18:35:00|9963.3|9962.7|9966.3|9965.7|9967.5|9966.9|9963.3|9962.7|359
1662144000000|2022-09-02 18:40:00|9966.1|9965.5|9964.2|9963.6|9966.4|9965.8|9963.8|9963.1|354
1662144300000|2022-09-02 18:45:00|9964.3|9963.7|9962.9|9962.3|9964.9|9964.3|9962.5|9961.9|297
1662144600000|2022-09-02 18:50:00|9963|9962.4|9966.1|9965.5|9968|9967.4|9963|9962.4|360
1662144900000|2022-09-02 18:55:00|9966|9965.4|9965.9|9965.3|9968.5|9967.9|9963.8|9963|467
1662145200000|2022-09-02 19:00:00|9965.8|9965.2|9967.7|9967.1|9968.5|9967.9|9964.8|9964.2|402
1662145500000|2022-09-02 19:05:00|9967.8|9967.2|9964.1|9963.5|9968.7|9968.1|9964.1|9963.4|379
1662145800000|2022-09-02 19:10:00|9964.2|9963.3|9961.6|9961|9965.3|9964.4|9959.9|9959.3|400
1662146100000|2022-09-02 19:15:00|9961.5|9960.9|9959.3|9958.7|9963.4|9962.8|9959|9958.3|387
1662146400000|2022-09-02 19:20:00|9959.4|9958.8|9959.4|9958.8|9961.9|9961.3|9959|9958.1|402
1662146700000|2022-09-02 19:25:00|9959.3|9958.7|9955.8|9955.2|9959.8|9959.2|9955.5|9954.9|346
1662147000000|2022-09-02 19:30:00|9955.6|9955|9952.7|9951.8|9957.9|9957.3|9952.2|9951.4|469
1662147300000|2022-09-02 19:35:00|9952.5|9952.1|9948.5|9947.6|9953.5|9952.8|9947.1|9946.5|470
1662147600000|2022-09-02 19:40:00|9948.4|9947.5|9948|9947.1|9949.3|9948.6|9945.5|9944.9|427
1662147900000|2022-09-02 19:45:00|9948.4|9947.4|9946.5|9945.6|9950.9|9950.1|9946.4|9945.5|435
1662148200000|2022-09-02 19:50:00|9946.9|9946.3|9950.4|9949.8|9950.8|9950.1|9945.5|9944.7|439
1662148500000|2022-09-02 19:55:00|9950.7|9950.1|9953.5|9952.9|9954|9953.4|9948.5|9947.8|420
1662148800000|2022-09-02 20:00:00|9952.4|9951.5|9955|9954.1|9957.8|9956.9|9952.4|9951.5|360
1662149100000|2022-09-02 20:05:00|9954.9|9954|9957.2|9956.3|9957.2|9956.3|9953.3|9952.4|208
1662149400000|2022-09-02 20:10:00|9957.1|9956.2|9954.8|9953.9|9957.3|9956.4|9954.5|9953.6|178
1662149700000|2022-09-02 20:15:00|9954.7|9953.8|9958.1|9957.2|9958.1|9957.2|9954|9953.1|205
1662150000000|2022-09-02 20:20:00|9958|9957.1|9960.7|9959.8|9961|9960.1|9958|9957.1|197
1662150300000|2022-09-02 20:25:00|9960.9|9960|9957.6|9956.7|9961.6|9960.7|9957.3|9956.6|165
1662150600000|2022-09-02 20:30:00|9957.5|9956.6|9959|9958.1|9959.1|9958.2|9957.5|9956.6|128
1662150900000|2022-09-02 20:35:00|9958.9|9958|9956.4|9955.5|9959|9958.1|9955.8|9954.9|197
1662151200000|2022-09-02 20:40:00|9956.3|9955.4|9956.7|9955.8|9956.9|9956|9955.1|9954.2|190
1662151500000|2022-09-02 20:45:00|9956.8|9955.9|9955.7|9954.8|9957|9956.1|9955.6|9954.7|210
1662151800000|2022-09-02 20:50:00|9955.8|9954.9|9958.4|9957.5|9960.6|9959.7|9954.8|9953.9|295
1662152100000|2022-09-02 20:55:00|9958.5|9957.6|9957|9956.1|9962|9957.6|9952.8|9946.8|370
1662321600000|2022-09-04 20:00:00|9935.7|9933.8|9938|9931.1|9938.1|9934.7|9932.7|9928.5|67
1662321900000|2022-09-04 20:05:00|9936.5|9930.9|9934.2|9931.7|9937.7|9931.9|9932.1|9928|66
1662322200000|2022-09-04 20:10:00|9938|9931.9|9937.2|9931.4|9938.6|9931.9|9934.2|9930.6|28
1662322500000|2022-09-04 20:15:00|9937.1|9930|9932.4|9928.8|9937.5|9931.4|9931.2|9927.9|60
1662322800000|2022-09-04 20:20:00|9933|9928|9930.4|9926.6|9939.3|9931.3|9928.3|9924.1|74
1662323100000|2022-09-04 20:25:00|9933.1|9926.2|9934.2|9930.1|9940.5|9932.4|9930.5|9924.5|97
1662323400000|2022-09-04 20:30:00|9934.1|9928.6|9935.8|9930.1|9935.8|9930.1|9934.1|9927.8|9
1662323700000|2022-09-04 20:35:00|9934.4|9928.5|9925.4|9922.2|9935.8|9930.5|9925.4|9921.5|42
1662324000000|2022-09-04 20:40:00|9927.2|9922.6|9926.1|9922.5|9927.3|9923.3|9925.2|9919.6|61
1662324300000|2022-09-04 20:45:00|9925.5|9920.9|9926.4|9921.1|9932|9925.4|9924.4|9920.6|50
1662324600000|2022-09-04 20:50:00|9926.5|9921.2|9922|9918|9932|9922.6|9921.5|9916.7|43
1662324900000|2022-09-04 20:55:00|9922.1|9919.1|9926.1|9920|9927.4|9922.8|9920.3|9915.5|65
1662325200000|2022-09-04 21:00:00|9926.3|9922.5|9931.2|9925.1|9934.2|9928|9925.7|9922|82
1662325500000|2022-09-04 21:05:00|9931|9925.6|9931.9|9928.1|9936.2|9930.6|9930.7|9925.1|177
1662325800000|2022-09-04 21:10:00|9933.6|9928|9931.4|9926.4|9934.8|9929.1|9930.3|9925.7|150
1662326100000|2022-09-04 21:15:00|9930.5|9926.5|9929.7|9925.5|9932.1|9927.4|9926.6|9923.3|255
1662326400000|2022-09-04 21:20:00|9929.6|9925.7|9935.8|9929.8|9939|9934.3|9928.8|9924.3|204
1662326700000|2022-09-04 21:25:00|9936|9930|9934.7|9928.7|9937.2|9931.2|9932.3|9926.3|213
1662327000000|2022-09-04 21:30:00|9934.5|9928.5|9933.3|9927.3|9934.6|9928.6|9930.1|9924.1|225
1662327300000|2022-09-04 21:35:00|9933.2|9927.5|9932.3|9927.1|9933.4|9928.2|9929.2|9924.4|247
1662327600000|2022-09-04 21:40:00|9932.2|9927.4|9930.5|9927.2|9934.3|9928.7|9930.2|9926.2|301
1662327900000|2022-09-04 21:45:00|9930.9|9927.5|9931.8|9928.6|9934.6|9930.4|9930.7|9926.9|263
1662328200000|2022-09-04 21:50:00|9931.9|9928.5|9919.7|9916.2|9932.3|9928.6|9919.5|9915.2|492
1662328500000|2022-09-04 21:55:00|9920.2|9915.6|9922.9|9920.5|9929.3|9923.3|9916.6|9914.3|661
1662328800000|2022-09-04 22:00:00|9932.3|9926.3|9927.8|9926.7|9937.7|9931.7|9926.6|9921.9|718
1662329100000|2022-09-04 22:05:00|9927.9|9926.8|9919.2|9917.9|9928.2|9926.8|9919.1|9917.8|450
1662329400000|2022-09-04 22:10:00|9919.1|9918|9918.2|9916.4|9922|9920.3|9917|9914.7|507
1662329700000|2022-09-04 22:15:00|9918.5|9917.3|9905.2|9903.7|9918.6|9917.3|9903.7|9902.7|838
1662330000000|2022-09-04 22:20:00|9905.1|9903.9|9913.4|9912.2|9913.7|9912.5|9904.8|9903.6|710
1662330300000|2022-09-04 22:25:00|9913.3|9912.3|9910.1|9908.9|9919.1|9917.7|9909.7|9908.6|685
1662330600000|2022-09-04 22:30:00|9910|9908.8|9921.8|9920.6|9924.1|9923|9910|9908.8|759
1662330900000|2022-09-04 22:35:00|9921.4|9920.3|9921.8|9920.6|9926.4|9925.1|9919.6|9918.5|627
1662331200000|2022-09-04 22:40:00|9921.9|9920.7|9923|9921.7|9926.5|9925.5|9921.3|9920|561
1662331500000|2022-09-04 22:45:00|9922.9|9921.6|9923.1|9921.8|9923.8|9922.8|9918.4|9917.4|608
1662331800000|2022-09-04 22:50:00|9923|9921.7|9925|9923.9|9926.2|9925|9921.8|9920.7|547
1662332100000|2022-09-04 22:55:00|9925.1|9923.8|9922.7|9921.6|9926.8|9925.7|9922.6|9921.6|443
1662332400000|2022-09-04 23:00:00|9922.6|9921.7|9926.1|9925.2|9926.8|9925.9|9922.6|9921.7|377
1662332700000|2022-09-04 23:05:00|9926.2|9925.3|9922.7|9921.8|9926.8|9925.9|9922.4|9921.5|319
1662333000000|2022-09-04 23:10:00|9922.8|9921.9|9918.8|9917.9|9924.6|9923.7|9918.6|9917.7|286
1662333300000|2022-09-04 23:15:00|9918.7|9917.8|9917.4|9916.5|9921|9920.2|9916.6|9915.7|301
1662333600000|2022-09-04 23:20:00|9917.5|9916.6|9922.6|9921.7|9922.6|9921.7|9917.4|9916.5|401
1662333900000|2022-09-04 23:25:00|9922.5|9921.6|9919.7|9918.8|9924.4|9923.5|9919.5|9918.6|247
1662334200000|2022-09-04 23:30:00|9919.8|9918.9|9914.7|9913.8|9919.8|9918.9|9913.7|9912.7|270
1662334500000|2022-09-04 23:35:00|9914.6|9913.7|9914.5|9913.9|9914.8|9914.2|9912.9|9912|237
1662334800000|2022-09-04 23:40:00|9914.7|9914.1|9914.5|9913.9|9915.4|9914.8|9912.5|9911.9|149
1662335100000|2022-09-04 23:45:00|9914.7|9913.8|9912.8|9911.9|9914.7|9914|9911.2|9910.3|265
1662335400000|2022-09-04 23:50:00|9912.7|9911.8|9913.4|9912.5|9915|9914.4|9912.6|9911.7|319
1662335700000|2022-09-04 23:55:00|9913.3|9912.4|9908.4|9907.5|9913.9|9913|9906.6|9905.4|375
1662336000000|2022-09-05 00:00:00|9908.3|9907.4|9922.5|9921.6|9925.1|9924.5|9908.2|9907.3|661
1662336300000|2022-09-05 00:05:00|9922.3|9921.4|9926.2|9925.3|9929.6|9928.7|9922.1|9921.2|493
1662336600000|2022-09-05 00:10:00|9926.3|9925.4|9925.4|9924.8|9927.2|9926.4|9923.7|9922.8|380
1662336900000|2022-09-05 00:15:00|9925.5|9924.5|9920.6|9919.7|9925.7|9924.9|9920.6|9919.7|418
1662337200000|2022-09-05 00:20:00|9920.8|9919.9|9919.6|9918.7|9922.1|9921.3|9918.5|9917.7|331
1662337500000|2022-09-05 00:25:00|9919.5|9918.6|9918.5|9917.6|9920.1|9919.3|9917|9916.1|371
1662337800000|2022-09-05 00:30:00|9918.6|9917.7|9920.8|9919.9|9922.3|9921.6|9918.3|9917.4|365
1662338100000|2022-09-05 00:35:00|9921.1|9920.2|9917.4|9916.5|9921.1|9920.4|9914.7|9913.8|430
1662338400000|2022-09-05 00:40:00|9917.7|9916.8|9920.1|9919.2|9921.7|9920.8|9917.7|9916.8|350
1662338700000|2022-09-05 00:45:00|9920|9919.4|9916.5|9915.6|9922.4|9921.8|9915.1|9914.5|429
1662339000000|2022-09-05 00:50:00|9916.7|9915.8|9916|9915.4|9918.2|9917.4|9913.3|9912.7|455
1662339300000|2022-09-05 00:55:00|9916.1|9915.2|9915.9|9915.3|9918.8|9918.1|9915.6|9915|390
1662339600000|2022-09-05 01:00:00|9915.5|9914.9|9921.1|9920.5|9923.2|9922.6|9915.5|9914.9|408
1662339900000|2022-09-05 01:05:00|9921.3|9920.4|9918.2|9917.6|9921.5|9920.9|9915.6|9914.8|381
1662340200000|2022-09-05 01:10:00|9918.5|9917.5|9921.8|9920.9|9922.3|9921.4|9917.9|9917.2|393
1662340500000|2022-09-05 01:15:00|9921.7|9920.8|9923.7|9923.1|9925|9924.4|9920.6|9920|426
1662340800000|2022-09-05 01:20:00|9923.4|9922.8|9919.7|9918.8|9923.7|9923.1|9919.6|9918.8|455
1662341100000|2022-09-05 01:25:00|9919.6|9919|9919|9918.4|9921.8|9920.9|9917.9|9917|405
1662341400000|2022-09-05 01:30:00|9918.9|9918.3|9922.1|9921.2|9922.1|9921.5|9917|9916.3|514
1662341700000|2022-09-05 01:35:00|9922|9921.4|9922.9|9922|9923.8|9922.9|9921.3|9920.7|374
1662342000000|2022-09-05 01:40:00|9923|9922.1|9922.3|9921.4|9924.5|9923.6|9919.6|9919|468
1662342300000|2022-09-05 01:45:00|9922.4|9921.5|9920|9919.1|9923.4|9922.5|9918.7|9917.8|463
1662342600000|2022-09-05 01:50:00|9919.8|9918.9|9919.3|9918.4|9920.5|9919.6|9917.8|9916.9|444
1662342900000|2022-09-05 01:55:00|9919.6|9918.7|9920|9919.4|9923.1|9922.4|9917.5|9916.9|490
1662343200000|2022-09-05 02:00:00|9919.9|9919.3|9919.1|9918.5|9922.3|9921.5|9917.1|9916.5|529
1662343500000|2022-09-05 02:05:00|9919|9918.4|9916.3|9915.7|9919.3|9918.5|9915.2|9914.4|427
1662343800000|2022-09-05 02:10:00|9916.7|9915.8|9913.6|9912.7|9919.3|9918.4|9913.1|9912.3|583
1662344100000|2022-09-05 02:15:00|9914|9913.1|9909|9908.4|9914.3|9913.7|9908.5|9907.6|452
1662344400000|2022-09-05 02:20:00|9909.1|9908.5|9902.8|9901.9|9910.1|9909.5|9901.6|9900.4|539
1662344700000|2022-09-05 02:25:00|9903|9902.1|9909.7|9908.8|9910.1|9909.2|9901.9|9901|458
1662345000000|2022-09-05 02:30:00|9909.1|9908.2|9905.5|9904.6|9909.8|9908.9|9905.2|9904.3|441
1662345300000|2022-09-05 02:35:00|9905.9|9905|9906.1|9905.2|9909.1|9908.2|9904.8|9903.9|420
1662345600000|2022-09-05 02:40:00|9906.2|9905.6|9906.2|9905.3|9907|9906.1|9905.2|9904.3|336
1662345900000|2022-09-05 02:45:00|9906.3|9905.4|9908.8|9907.9|9909.2|9908.5|9905.9|9905|326
1662346200000|2022-09-05 02:50:00|9908.9|9908|9909.8|9908.9|9910.9|9910.1|9906.5|9905.7|399
1662346500000|2022-09-05 02:55:00|9909.7|9908.8|9914.3|9913.4|9914.3|9913.6|9909.5|9908.8|317
1662346800000|2022-09-05 03:00:00|9914.2|9913.3|9912.7|9912.1|9915.1|9914.2|9911.4|9910.5|331
1662347100000|2022-09-05 03:05:00|9912.8|9911.9|9914.6|9914|9914.9|9914|9912.2|9911.3|272
1662347400000|2022-09-05 03:10:00|9914.7|9914.1|9914.5|9913.6|9915.7|9915.1|9913.5|9912.9|266
1662347700000|2022-09-05 03:15:00|9914.4|9913.5|9918.3|9917.4|9918.4|9917.6|9914|9913.1|253
1662348000000|2022-09-05 03:20:00|9918.2|9917.3|9916.6|9916|9918.3|9917.5|9916.1|9915.3|196
1662348300000|2022-09-05 03:25:00|9916.5|9915.9|9914.6|9914|9917.4|9916.6|9914|9913.4|236
1662348600000|2022-09-05 03:30:00|9914.7|9913.8|9914.6|9914|9915.3|9914.5|9913.1|9912.2|328
1662348900000|2022-09-05 03:35:00|9914.1|9913.7|9917.8|9916.9|9917.8|9917.1|9914.1|9913.3|270
1662349200000|2022-09-05 03:40:00|9917.9|9917|9916.6|9915.7|9918.9|9918.3|9914.6|9913.7|333
1662349500000|2022-09-05 03:45:00|9916.7|9915.8|9915.7|9915.1|9917|9916.3|9915.1|9914.5|358
1662349800000|2022-09-05 03:50:00|9915.8|9914.9|9915.2|9914.3|9915.8|9914.9|9914.3|9913.7|222
1662350100000|2022-09-05 03:55:00|9915.3|9914.4|9913.3|9912.7|9915.8|9914.9|9913.3|9912.6|264
1662350400000|2022-09-05 04:00:00|9913.1|9912.5|9910.7|9910.1|9914.1|9913.4|9910.4|9909.7|250
1662350700000|2022-09-05 04:05:00|9910.9|9910.3|9909.8|9908.9|9911.3|9910.5|9907.1|9906.4|227
1662351000000|2022-09-05 04:10:00|9909.7|9908.8|9911.9|9911|9911.9|9911|9909.7|9908.8|127
1662351300000|2022-09-05 04:15:00|9911.8|9910.9|9910|9909.1|9912.3|9911.4|9908.6|9908|180
1662351600000|2022-09-05 04:20:00|9909.9|9909|9910.1|9909.5|9911.2|9910.4|9906.6|9905.7|238
1662351900000|2022-09-05 04:25:00|9910.2|9909.6|9911.1|9910.2|9912.2|9911.5|9910.2|9909.5|162
1662352200000|2022-09-05 04:30:00|9910.6|9910|9909.8|9908.9|9910.6|9910|9907.4|9906.5|236
1662352500000|2022-09-05 04:35:00|9909.7|9908.8|9908.2|9907.3|9910.1|9909.3|9906.6|9905.8|183
1662352800000|2022-09-05 04:40:00|9908.1|9907.2|9903.8|9902.9|9908.1|9907.2|9903|9902.2|293
1662353100000|2022-09-05 04:45:00|9903.9|9903|9901.9|9901|9904|9903.1|9901.2|9900.4|361
1662353400000|2022-09-05 04:50:00|9901.8|9900.9|9908.2|9907.6|9910|9909.2|9901.5|9900.6|247
1662353700000|2022-09-05 04:55:00|9908.1|9907.5|9905.9|9905|9908.9|9908|9905.8|9904.9|197
1662354000000|2022-09-05 05:00:00|9905.6|9904.7|9888.1|9887.2|9905.7|9904.8|9885.6|9884.7|516
1662354300000|2022-09-05 05:05:00|9888.3|9887.4|9887.3|9886.4|9892.7|9891.8|9883|9882.1|703
1662354600000|2022-09-05 05:10:00|9887.4|9886.5|9886.9|9886|9890.4|9889.5|9886.9|9886|468
1662354900000|2022-09-05 05:15:00|9887|9886.1|9888.4|9887.5|9891.2|9890.3|9886.6|9885.7|437
1662355200000|2022-09-05 05:20:00|9888.3|9887.4|9886.9|9886|9888.7|9887.8|9886|9885.1|408
1662355500000|2022-09-05 05:25:00|9887|9886.3|9882.7|9881.8|9887.3|9886.5|9880.8|9879.9|414
1662355800000|2022-09-05 05:30:00|9882.6|9881.7|9884.2|9883.3|9887.3|9886.4|9882.4|9881.5|413
1662356100000|2022-09-05 05:35:00|9884.1|9883.2|9882.4|9881.5|9885.6|9884.7|9880.7|9879.8|377
1662356400000|2022-09-05 05:40:00|9882.2|9881.3|9881.7|9880.8|9886.9|9886|9880.8|9879.9|300
1662356700000|2022-09-05 05:45:00|9881.2|9880.3|9885.7|9884.8|9885.8|9885|9881.2|9880.3|327
1662357000000|2022-09-05 05:50:00|9886|9885.1|9889.5|9888.6|9889.7|9888.8|9885.3|9884.6|276
1662357300000|2022-09-05 05:55:00|9889.6|9888.7|9885.1|9884.2|9889.6|9888.7|9885|9884.2|495
1662357600000|2022-09-05 06:00:00|9885|9884.1|9889.4|9888.5|9889.4|9888.6|9878.7|9877.8|674
1662357900000|2022-09-05 06:05:00|9889.3|9888.4|9892.1|9891.2|9892.9|9892.2|9885.8|9885|681
1662358200000|2022-09-05 06:10:00|9892|9891.1|9895.8|9894.9|9896|9895.1|9891|9890.1|527
1662358500000|2022-09-05 06:15:00|9895.7|9894.8|9896.1|9895.2|9899.2|9898.5|9893.6|9892.7|539
1662358800000|2022-09-05 06:20:00|9896|9895.1|9902.7|9901.8|9902.7|9902.1|9895.9|9895|552
1662359100000|2022-09-05 06:25:00|9902.5|9901.9|9899.5|9898.9|9903.4|9902.7|9898|9897.3|579
1662359400000|2022-09-05 06:30:00|9899.4|9898.8|9894.6|9893.7|9900.8|9900|9894|9893.1|632
1662359700000|2022-09-05 06:35:00|9894.5|9893.6|9897.7|9896.8|9897.8|9896.9|9891.5|9890.9|617
1662360000000|2022-09-05 06:40:00|9897.5|9896.4|9898.1|9897.2|9899.2|9898.5|9896.3|9895.4|486
1662360300000|2022-09-05 06:45:00|9898.2|9897.3|9899.3|9898.7|9900.8|9900|9897.2|9896.3|389
1662360600000|2022-09-05 06:50:00|9899.7|9899.1|9910.9|9910|9914.3|9913.4|9899|9898.4|736
1662360900000|2022-09-05 06:55:00|9911|9910.1|9907.5|9906.9|9911.7|9910.8|9905|9904.2|512
1662361200000|2022-09-05 07:00:00|9907.6|9907|9897.7|9897.1|9908.7|9907.8|9897.4|9896.6|695
1662361500000|2022-09-05 07:05:00|9897.8|9896.9|9897.9|9897|9901.3|9900.4|9894.1|9893.3|726
1662361800000|2022-09-05 07:10:00|9897.8|9896.9|9900.1|9899.2|9903.4|9902.7|9894.1|9893.5|694
1662362100000|2022-09-05 07:15:00|9900.2|9899.3|9907.1|9906.5|9907.2|9906.6|9895.7|9894.8|667
1662362400000|2022-09-05 07:20:00|9907.2|9906.6|9909.4|9908.8|9911.1|9910.4|9905.9|9905.3|765
1662362700000|2022-09-05 07:25:00|9908.7|9908.5|9911.9|9911|9912.1|9911.5|9908|9907.4|638
1662363000000|2022-09-05 07:30:00|9911.8|9911.2|9924.9|9924|9937.6|9936.7|9910.9|9910.2|728
1662363300000|2022-09-05 07:35:00|9924.4|9923.5|9921.9|9921|9929.8|9929.1|9917.8|9916.9|707
1662363600000|2022-09-05 07:40:00|9921.8|9920.9|9919.6|9918.7|9922.1|9921.2|9917.9|9917.1|569
1662363900000|2022-09-05 07:45:00|9919.4|9918.5|9920.3|9919.4|9922.1|9921.2|9917.8|9916.9|576
1662364200000|2022-09-05 07:50:00|9919.9|9919|9914|9913.1|9919.9|9919.3|9913.3|9912.4|555
1662364500000|2022-09-05 07:55:00|9914.1|9913|9911.7|9910.8|9915.1|9914.4|9909.8|9909|652
1662364800000|2022-09-05 08:00:00|9911.8|9910.9|9906.4|9905.8|9912.7|9912.1|9905.7|9905.1|664
1662365100000|2022-09-05 08:05:00|9906.5|9905.6|9913.7|9913.1|9914.2|9913.6|9904.6|9903.9|621
1662365400000|2022-09-05 08:10:00|9913.6|9913|9921.1|9920.2|9924.7|9923.8|9912.8|9911.9|658
1662365700000|2022-09-05 08:15:00|9920.2|9919.6|9926.7|9926.1|9928.7|9928.1|9919.9|9919.1|552
1662366000000|2022-09-05 08:20:00|9926.6|9926|9925.8|9924.9|9927.8|9927.2|9923.6|9922.7|467
1662366300000|2022-09-05 08:25:00|9925.9|9925|9923.2|9922.6|9927.4|9926.8|9921.9|9921.2|545
1662366600000|2022-09-05 08:30:00|9923.3|9922.7|9917.4|9916.5|9923.6|9922.8|9917|9916.1|497
1662366900000|2022-09-05 08:35:00|9917.3|9916.7|9916.2|9915.3|9919.2|9918.5|9915.2|9914.3|483
1662367200000|2022-09-05 08:40:00|9916.3|9915.4|9909.1|9908.5|9916.5|9915.6|9908.3|9907.7|553
1662367500000|2022-09-05 08:45:00|9909.2|9908.3|9912.7|9912.1|9913.5|9912.6|9907.9|9907.2|435
1662367800000|2022-09-05 08:50:00|9912.6|9912|9912.6|9911.7|9917.1|9916.5|9911.1|9910.3|368
1662368100000|2022-09-05 08:55:00|9912.2|9911.6|9911.5|9910.6|9913.6|9913|9910.4|9909.7|328
1662368400000|2022-09-05 09:00:00|9911.6|9910.7|9911.8|9911.2|9914.7|9913.8|9907.4|9906.8|645
1662368700000|2022-09-05 09:05:00|9912.2|9911.6|9917.7|9917.1|9919.2|9918.6|9910.5|9909.9|545
1662369000000|2022-09-05 09:10:00|9917.5|9916.9|9917.9|9917|9920.2|9919.6|9915.1|9914.3|503
1662369300000|2022-09-05 09:15:00|9917.7|9917.1|9916.8|9915.9|9921.3|9920.5|9915.9|9915.3|456
1662369600000|2022-09-05 09:20:00|9916.7|9916.1|9915.7|9914.8|9917.7|9916.9|9912.4|9911.6|549
1662369900000|2022-09-05 09:25:00|9915.9|9915.3|9914.7|9913.8|9916.6|9915.9|9912.9|9912.1|389
1662370200000|2022-09-05 09:30:00|9914.8|9913.9|9916.3|9915.7|9916.9|9916.3|9912|9911.4|401
1662370500000|2022-09-05 09:35:00|9916.2|9915.6|9922.4|9921.8|9922.6|9921.9|9914.6|9913.9|447
1662370800000|2022-09-05 09:40:00|9922.5|9921.9|9923.1|9922.5|9924|9923.4|9920.1|9919.3|387
1662371100000|2022-09-05 09:45:00|9923|9922.4|9926.9|9926.3|9926.9|9926.3|9919.3|9918.7|459
1662371400000|2022-09-05 09:50:00|9926.8|9926.2|9925.2|9924.3|9928.5|9927.9|9922.8|9922.1|506
1662371700000|2022-09-05 09:55:00|9925.3|9924.4|9924.1|9923.2|9926.6|9925.9|9920.3|9919.6|491
1662372000000|2022-09-05 10:00:00|9924.2|9923.3|9926.5|9925.9|9928.4|9927.8|9922.2|9921.5|388
1662372300000|2022-09-05 10:05:00|9926.8|9926.2|9925.6|9924.7|9927.6|9926.8|9924|9923.4|359
1662372600000|2022-09-05 10:10:00|9926.1|9925.2|9931.1|9930.2|9931.5|9930.6|9924.9|9924.3|360
1662372900000|2022-09-05 10:15:00|9931.2|9930.3|9936.1|9935.2|9942.1|9941.1|9930.9|9930|565
1662373200000|2022-09-05 10:20:00|9936|9935.4|9942.9|9942|9944.4|9943.8|9935.7|9934.8|475
1662373500000|2022-09-05 10:25:00|9942.5|9941.6|9937.8|9936.9|9944.2|9943.6|9936.9|9936|461
1662373800000|2022-09-05 10:30:00|9937.9|9937|9934.5|9933.6|9937.9|9937|9933.3|9932.5|534
1662374100000|2022-09-05 10:35:00|9934.6|9933.7|9933.2|9932.6|9936.1|9935.2|9932.9|9932.2|468
1662374400000|2022-09-05 10:40:00|9933.3|9932.7|9932.2|9931.3|9935|9934.2|9931.5|9930.8|413
1662374700000|2022-09-05 10:45:00|9932.1|9931.2|9932.4|9931.8|9935.1|9934.4|9931.9|9931.1|425
1662375000000|2022-09-05 10:50:00|9932.5|9931.9|9937.9|9937.3|9940.5|9939.9|9932.4|9931.7|380
1662375300000|2022-09-05 10:55:00|9938|9937.4|9934.1|9933.5|9938.2|9937.6|9931.1|9930.2|401
1662375600000|2022-09-05 11:00:00|9933.8|9933.2|9934.1|9933.5|9936.7|9936.1|9932.5|9931.7|408
1662375900000|2022-09-05 11:05:00|9934.2|9933.6|9928|9927.4|9934.9|9934.2|9927.6|9926.9|373
1662376200000|2022-09-05 11:10:00|9927.6|9927|9923.2|9922.6|9927.8|9927.2|9923|9922.4|413
1662376500000|2022-09-05 11:15:00|9923.3|9922.4|9920.7|9919.8|9924|9923.2|9920.5|9919.8|393
1662376800000|2022-09-05 11:20:00|9920.6|9919.7|9917.7|9917.1|9921.6|9920.7|9917.5|9916.9|392
1662377100000|2022-09-05 11:25:00|9917.8|9917.2|9913.2|9912.3|9918.3|9917.6|9913|9912.3|506
1662377400000|2022-09-05 11:30:00|9913.3|9912.4|9913.9|9913.3|9917.1|9916.5|9912.9|9912.2|460
1662377700000|2022-09-05 11:35:00|9913.8|9913.2|9919.6|9918.7|9921.3|9920.4|9913.2|9912.6|446
1662378000000|2022-09-05 11:40:00|9919.7|9918.8|9921.6|9920.7|9921.8|9920.9|9917.9|9917|406
1662378300000|2022-09-05 11:45:00|9921.7|9920.8|9917.3|9916.7|9923.2|9922.3|9917.3|9916.5|402
1662378600000|2022-09-05 11:50:00|9917.5|9916.6|9915.2|9914.3|9919.6|9918.7|9915|9914.2|385
1662378900000|2022-09-05 11:55:00|9915.4|9914.8|9917.4|9916.8|9919.7|9919.1|9913.6|9912.7|475
1662379200000|2022-09-05 12:00:00|9917.5|9916.6|9918|9917.4|9919|9918.4|9914.4|9913.7|500
1662379500000|2022-09-05 12:05:00|9917.9|9917.3|9921.8|9920.9|9923.6|9923|9917.5|9916.7|517
1662379800000|2022-09-05 12:10:00|9921.7|9920.8|9920.7|9919.8|9925.8|9925|9918.9|9918.1|543
1662380100000|2022-09-05 12:15:00|9920.6|9919.7|9920.8|9919.9|9922.1|9921.3|9916.3|9915.6|546
1662380400000|2022-09-05 12:20:00|9921.1|9920.2|9917.5|9916.9|9921.6|9920.7|9916.3|9915.5|532
1662380700000|2022-09-05 12:25:00|9917.4|9916.6|9914.9|9914|9919.6|9918.8|9914.9|9914|542
1662381000000|2022-09-05 12:30:00|9915.3|9914.4|9917.7|9916.8|9920.3|9919.6|9914.9|9914|454
1662381300000|2022-09-05 12:35:00|9917.6|9916.7|9921.8|9920.9|9921.8|9921.1|9917.4|9916.6|486
1662381600000|2022-09-05 12:40:00|9921.3|9920.7|9924.3|9923.4|9924.6|9923.7|9916.6|9916|497
1662381900000|2022-09-05 12:45:00|9924.2|9923.3|9925.1|9924.2|9928.2|9927.3|9920.8|9920.2|512
1662382200000|2022-09-05 12:50:00|9925|9924.1|9923.8|9922.9|9927.7|9926.8|9923.1|9922.2|443
1662382500000|2022-09-05 12:55:00|9923.7|9922.8|9924.2|9923.3|9927.7|9926.8|9921.5|9920.6|434
1662382800000|2022-09-05 13:00:00|9924.1|9923.2|9928.6|9927.7|9932.7|9932.1|9923.8|9923.1|511
1662383100000|2022-09-05 13:05:00|9928.7|9927.8|9928.6|9927.7|9931.5|9930.6|9927|9926.1|501
1662383400000|2022-09-05 13:10:00|9928.5|9927.6|9928.6|9927.7|9929.6|9928.7|9926.9|9926|458
1662383700000|2022-09-05 13:15:00|9928.3|9927.4|9927.7|9926.8|9929.6|9928.7|9926.7|9925.8|332
1662384000000|2022-09-05 13:20:00|9927.4|9926.5|9929.1|9928.5|9931.6|9930.7|9926.2|9925.4|416
1662384300000|2022-09-05 13:25:00|9929.2|9928.6|9926.2|9925.3|9930.3|9929.7|9922.5|9921.9|443
1662384600000|2022-09-05 13:30:00|9925.7|9924.8|9926.1|9925.2|9932.2|9931.3|9925.1|9924.3|459
1662384900000|2022-09-05 13:35:00|9926|9925.4|9925.2|9924.6|9929|9928.4|9925|9924.3|376
1662385200000|2022-09-05 13:40:00|9925|9924.4|9928.4|9927.8|9929|9928.3|9923.4|9922.7|328
1662385500000|2022-09-05 13:45:00|9928.3|9927.7|9926.6|9925.7|9928.5|9927.9|9924.6|9923.7|384
1662385800000|2022-09-05 13:50:00|9926.7|9925.8|9926.8|9925.9|9928.6|9927.9|9925.3|9924.4|377
1662386100000|2022-09-05 13:55:00|9926.7|9925.8|9925.9|9925|9928.2|9927.3|9924.4|9923.5|433
1662386400000|2022-09-05 14:00:00|9925.8|9924.9|9925.2|9924.6|9929.2|9928.3|9925.1|9924.2|400
1662386700000|2022-09-05 14:05:00|9925.5|9924.4|9922.3|9921.7|9925.5|9924.6|9920.9|9920|366
1662387000000|2022-09-05 14:10:00|9922.9|9922|9927|9926.4|9927.3|9926.4|9922.8|9922|462
1662387300000|2022-09-05 14:15:00|9927.2|9926.3|9927.7|9926.8|9927.7|9927|9924.5|9923.7|256
1662387600000|2022-09-05 14:20:00|9927.6|9926.7|9927.2|9926.3|9928.3|9927.7|9924.6|9923.8|306
1662387900000|2022-09-05 14:25:00|9927.1|9926.2|9927.6|9926.7|9928.3|9927.5|9926.2|9925.6|232
1662388200000|2022-09-05 14:30:00|9927.8|9927|9928.4|9927.5|9931.4|9930.6|9926.4|9925.5|437
1662388500000|2022-09-05 14:35:00|9928.2|9927.6|9929|9928.4|9931.3|9930.6|9928|9927.4|443
1662388800000|2022-09-05 14:40:00|9928.9|9928.3|9931.1|9930.5|9931.9|9931.1|9928.2|9927.6|288
1662389100000|2022-09-05 14:45:00|9931|9930.4|9932.6|9932|9935.3|9934.7|9931|9930.4|421
1662389400000|2022-09-05 14:50:00|9932.7|9932.1|9926.5|9925.9|9933.1|9932.2|9926.4|9925.7|391
1662389700000|2022-09-05 14:55:00|9926.6|9925.7|9920.4|9919.5|9926.7|9925.9|9919.6|9919|491
1662390000000|2022-09-05 15:00:00|9920.5|9919.8|9923.3|9922.7|9925|9924.4|9918.2|9917.6|591
1662390300000|2022-09-05 15:05:00|9923.5|9922.9|9924|9923.4|9927|9926.2|9923.4|9922.8|362
1662390600000|2022-09-05 15:10:00|9924.1|9923.5|9923.1|9922.5|9925.7|9925|9922.5|9921.7|309
1662390900000|2022-09-05 15:15:00|9923|9922.4|9921.3|9920.4|9924.1|9923.5|9920.2|9919.3|327
1662391200000|2022-09-05 15:20:00|9921.5|9920.6|9920.5|9919.9|9921.8|9921|9918.7|9918.1|243
1662391500000|2022-09-05 15:25:00|9920.6|9919.7|9921|9920.4|9921.7|9921|9919|9918.2|232
1662391800000|2022-09-05 15:30:00|9920.9|9920.3|9920.3|9919.7|9921.7|9921|9919.3|9918.6|262
1662392100000|2022-09-05 15:35:00|9920.1|9919.5|9920|9919.4|9921.1|9920.5|9919.1|9918.5|220
1662392400000|2022-09-05 15:40:00|9920.1|9919.5|9921.2|9920.6|9922.2|9921.5|9920.1|9919.5|189
1662392700000|2022-09-05 15:45:00|9921.1|9920.5|9922.9|9922.3|9923.7|9923.1|9921|9920.4|188
1662393000000|2022-09-05 15:50:00|9922.7|9922.1|9928.6|9928|9928.6|9928|9922.6|9921.8|293
1662393300000|2022-09-05 15:55:00|9928.9|9928.3|9929.7|9929.1|9932.5|9931.9|9928.9|9928.3|424
1662393600000|2022-09-05 16:00:00|9929.6|9929|9928.7|9928.1|9931.4|9930.7|9928.3|9927.7|325
1662393900000|2022-09-05 16:05:00|9928.8|9928.2|9929.6|9929|9929.8|9929|9927.8|9926.9|248
1662394200000|2022-09-05 16:10:00|9929.5|9928.9|9930.8|9930.2|9930.9|9930.2|9928.6|9927.9|326
1662394500000|2022-09-05 16:15:00|9930.7|9930.1|9931.2|9930.6|9932.4|9931.8|9930.7|9930.1|250
1662394800000|2022-09-05 16:20:00|9931.3|9930.7|9931.1|9930.2|9932|9931.2|9929.7|9928.8|240
1662395100000|2022-09-05 16:25:00|9931|9930.1|9930.8|9929.9|9931.7|9930.9|9929.3|9928.4|196
1662395400000|2022-09-05 16:30:00|9930.7|9929.8|9931.6|9930.7|9931.7|9931.1|9929|9928.4|252
1662395700000|2022-09-05 16:35:00|9931.5|9930.6|9931.3|9930.4|9933.1|9932.4|9930.9|9930.2|229
1662396000000|2022-09-05 16:40:00|9931.4|9930.8|9929.3|9928.4|9931.7|9930.9|9929.2|9928.3|146
1662396300000|2022-09-05 16:45:00|9929.4|9928.5|9930|9929.1|9930.4|9929.7|9928.8|9928|114
1662396600000|2022-09-05 16:50:00|9930.1|9929.5|9930.9|9930|9931.7|9930.9|9929.8|9929|157
1662396900000|2022-09-05 16:55:00|9930.8|9930.2|9929.7|9928.8|9930.9|9930.2|9928.5|9927.8|180
1662397200000|2022-09-05 17:00:00|9929.8|9928.9|9930.7|9929.8|9930.7|9929.8|9929|9928.4|139
1662397500000|2022-09-05 17:05:00|9930.2|9929.3|9930.6|9929.7|9930.9|9930|9929.7|9928.9|100
1662397800000|2022-09-05 17:10:00|9930.7|9929.8|9932.8|9931.9|9933|9932.1|9930.6|9929.7|122
1662398100000|2022-09-05 17:15:00|9932.9|9932|9930.9|9930.3|9932.9|9932.1|9930.1|9929.4|124
1662398400000|2022-09-05 17:20:00|9931.1|9930.2|9931.2|9930.3|9931.4|9930.6|9930.9|9930.1|72
1662398700000|2022-09-05 17:25:00|9931.4|9930.4|9932.3|9931.4|9933|9932.2|9931|9930.2|88
1662399000000|2022-09-05 17:30:00|9932.4|9931.5|9932|9931.4|9932.5|9931.8|9931.8|9931|81
1662399300000|2022-09-05 17:35:00|9931.9|9931.3|9932.3|9931.4|9932.4|9931.8|9931.6|9931|77
1662399600000|2022-09-05 17:40:00|9932.4|9931.5|9931.8|9931.2|9932.5|9931.8|9931.7|9930.9|109
1662399900000|2022-09-05 17:45:00|9932|9931.1|9931.1|9930.5|9932|9931.2|9930.6|9929.6|127
1662400200000|2022-09-05 17:50:00|9931.2|9930.6|9930.1|9929.5|9932|9931.2|9930|9929.1|132
1662400500000|2022-09-05 17:55:00|9930.2|9929.3|9930.8|9929.9|9931.3|9930.4|9929.7|9929|129
1662400800000|2022-09-05 18:00:00|9930.9|9930|9934.2|9933.3|9934.8|9933.9|9930.8|9929.9|264
1662401100000|2022-09-05 18:05:00|9934.1|9933.2|9934.9|9934|9936.5|9935.7|9933.8|9933.2|139
1662401400000|2022-09-05 18:10:00|9934.7|9934.1|9931.5|9930.9|9934.7|9934.1|9931.4|9930.7|100
1662401700000|2022-09-05 18:15:00|9931.6|9931|9931.8|9931.2|9932.2|9931.2|9931.3|9930.5|72
1662402000000|2022-09-05 18:20:00|9931.7|9931.1|9933.2|9932.6|9933.4|9932.6|9931.5|9930.7|91
1662402300000|2022-09-05 18:25:00|9933.1|9932.5|9933.3|9932.4|9933.6|9932.9|9932.7|9932|115
1662402600000|2022-09-05 18:30:00|9933.2|9932.3|9932.2|9931.6|9933.2|9932.3|9932.1|9931.4|134
1662402900000|2022-09-05 18:35:00|9932.3|9931.7|9931.7|9930.8|9932.5|9931.7|9931.3|9930.5|190
1662403200000|2022-09-05 18:40:00|9931.5|9930.9|9931.5|9930.9|9932.1|9931.3|9931.5|9930.6|118
1662403500000|2022-09-05 18:45:00|9931.6|9931|9930.7|9929.8|9931.8|9931|9930.1|9929.2|141
1662403800000|2022-09-05 18:50:00|9930.6|9929.7|9930.4|9929.8|9930.7|9929.8|9930.2|9929.5|74
1662404100000|2022-09-05 18:55:00|9930.3|9929.7|9929.3|9928.4|9930.5|9929.8|9928.1|9927.2|172
1662404400000|2022-09-05 19:00:00|9929.2|9928.3|9929.5|9928.6|9929.6|9928.7|9928.3|9927.4|101
1662404700000|2022-09-05 19:05:00|9929.6|9928.7|9929.5|9928.6|9929.7|9928.9|9929|9928.3|97
1662405000000|2022-09-05 19:10:00|9929.4|9928.5|9930.2|9929.3|9930.6|9929.7|9929.2|9928.5|66
1662405300000|2022-09-05 19:15:00|9930.3|9929.4|9931.4|9930.5|9931.5|9930.6|9930.3|9929.4|78
1662405600000|2022-09-05 19:20:00|9931.5|9930.6|9930.3|9929.4|9933.1|9932.2|9930.1|9929.2|136
1662405900000|2022-09-05 19:25:00|9930.2|9929.3|9930.8|9929.9|9931.2|9930.2|9929.6|9928.7|122
1662406200000|2022-09-05 19:30:00|9930.7|9929.8|9930|9929.1|9930.8|9930|9929.7|9928.9|67
1662406500000|2022-09-05 19:35:00|9929.9|9929|9930.2|9929.3|9930.3|9929.6|9929.8|9929|118
1662406800000|2022-09-05 19:40:00|9930.3|9929.4|9929.8|9928.9|9930.7|9929.8|9929.1|9928.3|98
1662407100000|2022-09-05 19:45:00|9929.7|9928.8|9929.4|9928.5|9930.3|9929.5|9929.2|9928.4|76
1662407400000|2022-09-05 19:50:00|9929.5|9928.6|9929.8|9928.9|9930.4|9929.6|9929.4|9928.5|111
1662407700000|2022-09-05 19:55:00|9929.9|9929|9931.3|9930.4|9931.3|9930.4|9929|9928.3|172
1662408000000|2022-09-05 20:00:00|9931.2|9930.3|9930.3|9929.1|9931.3|9930.4|9929.7|9928.9|116
1662408300000|2022-09-05 20:05:00|9930.5|9929.4|9928.9|9928|9930.8|9929.8|9928.4|9927.6|91
1662408600000|2022-09-05 20:10:00|9929.3|9928.4|9930|9929.4|9931.7|9930.8|9929.2|9928.3|151
1662408900000|2022-09-05 20:15:00|9929.9|9929.3|9929.5|9928.3|9930.2|9929.4|9928.6|9927.7|170
1662409200000|2022-09-05 20:20:00|9929.2|9928.1|9928.5|9927.6|9929.5|9928.6|9928.3|9927.4|180
1662409500000|2022-09-05 20:25:00|9928.4|9927.5|9929.4|9928.5|9930.2|9929.4|9928.2|9927.3|207
1662409800000|2022-09-05 20:30:00|9929.3|9928.4|9929.5|9928.6|9930.3|9929.4|9928.5|9927.8|151
1662410100000|2022-09-05 20:35:00|9929.4|9928.5|9930|9929.1|9930.1|9929.1|9929.3|9928.4|142
1662410400000|2022-09-05 20:40:00|9930.1|9929.2|9930.4|9929.5|9931.5|9930.2|9928.7|9927.8|481
1662410700000|2022-09-05 20:45:00|9930.7|9929.3|9930.2|9928.6|9931.5|9929.6|9929.7|9927.8|590
1662411000000|2022-09-05 20:50:00|9930.3|9928.4|9929.3|9928.1|9931.5|9928.8|9929.3|9927.4|243
1662411300000|2022-09-05 20:55:00|9929.2|9928|9931.7|9925.7|9934.6|9930.9|9929.2|9925|351
1662411600000|2022-09-05 21:00:00|9931.2|9925.2|9930.3|9924.3|9931.3|9925.3|9927.5|9921.5|80
1662411900000|2022-09-05 21:05:00|9931|9925|9930.9|9924.9|9931.8|9925.8|9930.4|9924.4|43
1662412200000|2022-09-05 21:10:00|9931.5|9925.5|9931.3|9925.3|9932.5|9926.5|9929.8|9923.8|123
1662412500000|2022-09-05 21:15:00|9931.5|9925.5|9933.7|9927.7|9934.2|9928.2|9930.9|9924.9|141
1662412800000|2022-09-05 21:20:00|9932.9|9926.9|9932.5|9926.5|9933.7|9927.7|9931.7|9925.7|94
1662413100000|2022-09-05 21:25:00|9932.7|9926.7|9931.6|9925.6|9932.8|9926.8|9931.5|9925.5|80
1662413400000|2022-09-05 21:30:00|9931.9|9925.9|9933|9927|9934.1|9928.6|9931.2|9925.2|450
1662413700000|2022-09-05 21:35:00|9933.2|9927.2|9932.3|9926.3|9933.6|9929.1|9931.8|9926|275
1662414000000|2022-09-05 21:40:00|9932.5|9926.5|9932.6|9926.6|9932.9|9929.5|9930.9|9925.9|209
1662414300000|2022-09-05 21:45:00|9932.1|9927.4|9931.9|9926.5|9934.1|9929.2|9931.5|9926.3|186
1662414600000|2022-09-05 21:50:00|9932|9926.7|9930.9|9927.7|9933.5|9930.1|9930.7|9926.2|455
1662414900000|2022-09-05 21:55:00|9931.3|9927.3|9933.8|9927.8|9934.1|9928.8|9930.1|9925.9|315
1662415200000|2022-09-05 22:00:00|9933.6|9927.6|9934.8|9933.2|9935.5|9933.6|9933|9927.4|312
1662415500000|2022-09-05 22:05:00|9934.6|9933.4|9939.6|9937.9|9940.3|9938.9|9933.8|9932.2|305
1662415800000|2022-09-05 22:10:00|9939.7|9937.8|9943.6|9942.2|9943.9|9942.5|9938.1|9937|400
1662416100000|2022-09-05 22:15:00|9943.7|9942.3|9943|9941.8|9944.5|9943.4|9941.1|9939.9|508
1662416400000|2022-09-05 22:20:00|9943.1|9941.3|9947.9|9947|9949.6|9948.7|9942.1|9941|376
1662416700000|2022-09-05 22:25:00|9948.1|9947.2|9947.3|9946.2|9949.9|9949|9946.6|9945.7|288
1662417000000|2022-09-05 22:30:00|9947.2|9946.3|9943.8|9942.9|9948|9947|9942.7|9941.7|369
1662417300000|2022-09-05 22:35:00|9943.9|9943|9944.6|9943.7|9945.9|9945|9941.6|9940.7|229
1662417600000|2022-09-05 22:40:00|9944.7|9943.5|9941.9|9941|9945.4|9944.3|9941.7|9940.8|262
1662417900000|2022-09-05 22:45:00|9941.7|9940.8|9942.2|9941.3|9943.5|9942.6|9940.7|9939.8|151
1662418200000|2022-09-05 22:50:00|9942.3|9941.4|9945.3|9944.4|9945.5|9944.6|9941.5|9940.6|268
1662418500000|2022-09-05 22:55:00|9945.2|9944.3|9942.1|9941.2|9945.2|9944.3|9941.1|9940.2|238
1662418800000|2022-09-05 23:00:00|9942.2|9941.3|9941.9|9941|9943|9942.1|9941.3|9940.2|189
1662419100000|2022-09-05 23:05:00|9941.8|9940.9|9942.5|9941.6|9942.9|9942|9940.8|9939.9|169
1662419400000|2022-09-05 23:10:00|9942.7|9941.8|9941.4|9940.5|9942.9|9942.2|9941.3|9940.4|130
1662419700000|2022-09-05 23:15:00|9940.9|9940|9942.7|9941.8|9944.4|9943.5|9940.8|9939.9|320
1662420000000|2022-09-05 23:20:00|9942.9|9942.3|9947.1|9946.2|9947.4|9946.5|9942.9|9942.3|276
1662420300000|2022-09-05 23:25:00|9947|9946.1|9945.4|9944.5|9948.2|9947.3|9943.4|9942.5|311
1662420600000|2022-09-05 23:30:00|9945.3|9944.4|9943.3|9942.4|9945.4|9944.5|9943.2|9942.4|265
1662420900000|2022-09-05 23:35:00|9943.4|9942.5|9948.9|9948|9949.3|9948.4|9942.9|9942|311
1662421200000|2022-09-05 23:40:00|9949|9948.1|9949.9|9949|9951.6|9950.9|9948.8|9948|237
1662421500000|2022-09-05 23:45:00|9950.3|9949.7|9950.4|9949.5|9952.5|9951.6|9948.2|9947.3|370
1662421800000|2022-09-05 23:50:00|9951.2|9950.6|9950.9|9950|9952.3|9951.6|9949.8|9948.9|373
1662422100000|2022-09-05 23:55:00|9951|9950.1|9950.5|9949.9|9951.4|9950.5|9949.7|9949|228
1662422400000|2022-09-06 00:00:00|9950.7|9949.8|9951.3|9950.4|9953.4|9952.7|9946.1|9945.3|521
1662422700000|2022-09-06 00:05:00|9951.2|9950.3|9959.7|9959.1|9969.2|9968.3|9951.2|9950.3|711
1662423000000|2022-09-06 00:10:00|9959.6|9959|9959.9|9959|9960.3|9959.4|9955.7|9954.9|428
1662423300000|2022-09-06 00:15:00|9959.8|9958.9|9956.9|9956|9960|9959.1|9955.2|9954.5|392
1662423600000|2022-09-06 00:20:00|9956.8|9955.9|9959|9958.1|9961.9|9961.3|9956.7|9955.8|427
1662423900000|2022-09-06 00:25:00|9958.9|9958|9960.4|9959.5|9960.9|9960.1|9957.2|9956.5|412
1662424200000|2022-09-06 00:30:00|9960.2|9959.6|9963.4|9962.5|9963.9|9963.3|9960.2|9959.6|418
1662424500000|2022-09-06 00:35:00|9963.3|9962.4|9962.7|9962.1|9967|9966.3|9961.7|9960.9|400
1662424800000|2022-09-06 00:40:00|9962.9|9962|9962.1|9961.5|9966|9965.3|9962.1|9961.5|383
1662425100000|2022-09-06 00:45:00|9962.2|9961.6|9967.1|9966.2|9967.2|9966.3|9961.7|9960.9|392
1662425400000|2022-09-06 00:50:00|9966.9|9966|9964.4|9963.5|9967.1|9966.2|9961.4|9960.8|474
1662425700000|2022-09-06 00:55:00|9964.1|9963.2|9968.8|9968.2|9969.5|9968.6|9963.9|9963|433
1662426000000|2022-09-06 01:00:00|9969|9968.1|9965.9|9965|9969.4|9968.6|9965.1|9964.4|469
1662426300000|2022-09-06 01:05:00|9965.7|9965.1|9967.1|9966.5|9970.5|9969.8|9965.2|9964.3|356
1662426600000|2022-09-06 01:10:00|9967.3|9966.7|9970.4|9969.3|9970.5|9969.4|9967|9966.4|397
1662426900000|2022-09-06 01:15:00|9970.3|9969.2|9963.3|9962.7|9970.3|9969.4|9961.5|9960.8|538
1662427200000|2022-09-06 01:20:00|9963.4|9962.8|9969|9968.1|9970.7|9969.8|9963.2|9962.6|395
1662427500000|2022-09-06 01:25:00|9968.6|9968|9967.8|9966.9|9969|9968.4|9965.3|9964.4|359
1662427800000|2022-09-06 01:30:00|9967.7|9966.8|9966.2|9965.6|9969.3|9968.5|9964.6|9963.8|403
1662428100000|2022-09-06 01:35:00|9966.3|9965.7|9967.2|9966.3|9971.2|9970.6|9966.3|9965.7|380
1662428400000|2022-09-06 01:40:00|9967.3|9966.4|9965.8|9964.9|9967.3|9966.5|9964|9963.3|389
1662428700000|2022-09-06 01:45:00|9965.9|9965|9964.4|9963.5|9966.4|9965.6|9963.5|9962.7|394
1662429000000|2022-09-06 01:50:00|9964.3|9963.7|9965.2|9964.3|9966.8|9966.1|9963.6|9963|319
1662429300000|2022-09-06 01:55:00|9965|9964.1|9964.7|9963.8|9965.5|9964.7|9962.1|9961.4|324
1662429600000|2022-09-06 02:00:00|9964.3|9963.7|9962.4|9961.5|9964.7|9964|9962.3|9961.5|319
1662429900000|2022-09-06 02:05:00|9962.5|9961.6|9958.1|9957.2|9962.5|9961.7|9957.9|9957.2|421
1662430200000|2022-09-06 02:10:00|9958.2|9957.3|9956|9955.4|9958.9|9958.1|9955.4|9954.7|449
1662430500000|2022-09-06 02:15:00|9956.1|9955.5|9956.4|9955.8|9956.8|9956|9953.6|9952.7|452
1662430800000|2022-09-06 02:20:00|9956.5|9955.9|9954.8|9953.9|9956.9|9956.1|9954|9953.1|414
1662431100000|2022-09-06 02:25:00|9954.7|9953.8|9953.7|9953.1|9955.2|9954.4|9949.6|9949|489
1662431400000|2022-09-06 02:30:00|9953.8|9952.9|9954.6|9953.7|9955.1|9954.3|9950.2|9949.6|469
1662431700000|2022-09-06 02:35:00|9954.1|9954|9956|9955.4|9956.3|9955.6|9953.6|9952.8|334
1662432000000|2022-09-06 02:40:00|9956.2|9955.3|9957.8|9956.9|9957.8|9957.1|9954|9953.4|409
1662432300000|2022-09-06 02:45:00|9957.7|9957.1|9961.3|9960.4|9961.6|9961|9956.7|9956|418
1662432600000|2022-09-06 02:50:00|9961|9960.5|9958.9|9958|9961.3|9960.6|9957.8|9957.1|261
1662432900000|2022-09-06 02:55:00|9959|9958.1|9959.1|9958.5|9959.7|9959|9957.6|9956.7|200
1662433200000|2022-09-06 03:00:00|9959|9958.4|9955.9|9955.3|9959.6|9958.9|9955.2|9954.6|269
1662433500000|2022-09-06 03:05:00|9955.8|9955.2|9953.7|9952.8|9956.8|9956|9953.2|9952.6|370
1662433800000|2022-09-06 03:10:00|9953.6|9952.7|9954.1|9953.2|9954.3|9953.6|9951.9|9951.3|356
1662434100000|2022-09-06 03:15:00|9954|9953.1|9954.2|9953.3|9955.6|9954.9|9951.9|9951.1|284
1662434400000|2022-09-06 03:20:00|9954|9953.4|9955.3|9954.7|9955.7|9954.9|9954|9953.2|229
1662434700000|2022-09-06 03:25:00|9955.2|9954.6|9955.7|9954.8|9956.8|9956|9954.9|9954.2|226
1662435000000|2022-09-06 03:30:00|9955.5|9954.9|9951.1|9950.5|9955.8|9955|9950.9|9950.2|246
1662435300000|2022-09-06 03:35:00|9951|9950.4|9950.1|9949.5|9951.8|9951.1|9950|9949.2|203
1662435600000|2022-09-06 03:40:00|9950|9949.4|9946.5|9945.9|9950.6|9950|9946.3|9945.7|314
1662435900000|2022-09-06 03:45:00|9946.6|9946|9944.8|9943.9|9947.3|9946.6|9944.1|9943.3|356
1662436200000|2022-09-06 03:50:00|9945.2|9944.6|9946.1|9945.2|9946.3|9945.7|9944.6|9943.8|331
1662436500000|2022-09-06 03:55:00|9945.9|9945.3|9944.6|9943.7|9946.1|9945.4|9943|9942.4|305
1662436800000|2022-09-06 04:00:00|9944.8|9943.9|9946.2|9945.3|9946.5|9945.9|9944.4|9943.8|286
1662437100000|2022-09-06 04:05:00|9945.7|9945.1|9947.8|9946.9|9948.2|9947.4|9944.7|9943.8|283
1662437400000|2022-09-06 04:10:00|9948|9947.1|9950.2|9949.3|9950.8|9950.2|9947.7|9946.9|340
1662437700000|2022-09-06 04:15:00|9950.3|9949.4|9948|9947.1|9950.3|9949.4|9947.8|9947|338
1662438000000|2022-09-06 04:20:00|9948.1|9947.2|9952|9951.1|9952.3|9951.5|9947.6|9946.7|281
1662438300000|2022-09-06 04:25:00|9952.1|9951.2|9954.7|9953.8|9955.2|9954.3|9952|9951.1|294
1662438600000|2022-09-06 04:30:00|9954.8|9953.9|9951.8|9950.9|9955.4|9954.5|9949.7|9948.8|706
1662438900000|2022-09-06 04:35:00|9952.1|9951.2|9952.3|9951.4|9954.1|9953.2|9950.5|9949.6|480
1662439200000|2022-09-06 04:40:00|9952.4|9951.5|9952.3|9951.4|9953.3|9952.6|9950.5|9949.8|313
1662439500000|2022-09-06 04:45:00|9952.1|9951.2|9951.2|9950.6|9953.4|9952.7|9950.8|9949.9|285
1662439800000|2022-09-06 04:50:00|9951.3|9950.7|9947.7|9947.1|9953.6|9953|9947.1|9946.5|452
1662440100000|2022-09-06 04:55:00|9947.8|9946.9|9946.8|9945.9|9948.2|9947.5|9945|9944.3|500
1662440400000|2022-09-06 05:00:00|9946.9|9946|9946.1|9945.2|9948.7|9947.8|9945.4|9944.5|518
1662440700000|2022-09-06 05:05:00|9946.3|9945.4|9949.3|9948.4|9949.3|9948.7|9945.2|9944.4|428
1662441000000|2022-09-06 05:10:00|9949.2|9948.3|9948.3|9947.4|9949.4|9948.5|9946.1|9945.5|377
1662441300000|2022-09-06 05:15:00|9948.4|9947.5|9948.3|9947.4|9949.2|9948.5|9947|9946.1|356
1662441600000|2022-09-06 05:20:00|9948.4|9947.5|9954|9953.1|9954.2|9953.5|9948.4|9947.5|365
1662441900000|2022-09-06 05:25:00|9954.2|9953.3|9956.2|9955.6|9957.4|9956.7|9954|9953.2|422
1662442200000|2022-09-06 05:30:00|9956.3|9955.4|9959|9958.4|9960.4|9959.5|9955.5|9954.7|438
1662442500000|2022-09-06 05:35:00|9959.1|9958.2|9964.1|9963.5|9965.5|9964.6|9958.9|9958.2|452
1662442800000|2022-09-06 05:40:00|9964|9963.4|9962.7|9961.8|9964.7|9964.1|9960|9959.2|478
1662443100000|2022-09-06 05:45:00|9962.8|9961.9|9961.9|9961|9962.8|9961.9|9958.6|9958|419
1662443400000|2022-09-06 05:50:00|9962|9961.1|9963.4|9962.5|9964.2|9963.6|9960.3|9959.7|379
1662443700000|2022-09-06 05:55:00|9963.5|9962.6|9959.8|9958.9|9963.6|9963|9956.6|9956|504
1662444000000|2022-09-06 06:00:00|9959.9|9959|9957.5|9956.9|9960.1|9959.2|9953.4|9952.8|663
1662444300000|2022-09-06 06:05:00|9958.2|9957.6|9956.8|9956.2|9958.6|9957.9|9952|9951.4|641
1662444600000|2022-09-06 06:10:00|9956.9|9956.3|9954.1|9953.5|9958.7|9957.8|9953.5|9952.8|572
1662444900000|2022-09-06 06:15:00|9954.2|9953.6|9952.3|9951.7|9955.1|9954.5|9949.7|9949|536
1662445200000|2022-09-06 06:20:00|9952.2|9951.6|9959.5|9958.9|9960.2|9959.4|9951.9|9951.1|596
1662445500000|2022-09-06 06:25:00|9959.6|9959|9957.7|9957.1|9961.5|9960.7|9957.3|9956.6|486
1662445800000|2022-09-06 06:30:00|9958.1|9957.5|9956|9955.4|9960.3|9959.6|9952.5|9951.9|604
1662446100000|2022-09-06 06:35:00|9956.2|9955.3|9957.1|9956.2|9960.7|9960.1|9954.4|9953.7|545
1662446400000|2022-09-06 06:40:00|9957|9956.4|9962.5|9961.6|9962.7|9962|9955.9|9955.2|539
1662446700000|2022-09-06 06:45:00|9961.9|9961.3|9963.5|9962.9|9964|9963.4|9958.6|9958|485
1662447000000|2022-09-06 06:50:00|9963.7|9962.8|9969|9968.4|9969.1|9968.5|9962.5|9961.7|506
1662447300000|2022-09-06 06:55:00|9969.5|9968.9|9970|9969.4|9979.7|9979.1|9968.6|9968|761
1662447600000|2022-09-06 07:00:00|9970.1|9969.5|9973.2|9972.6|9976.2|9975.6|9969.4|9968.8|856
1662447900000|2022-09-06 07:05:00|9973.3|9972.7|9972.5|9971.6|9973.6|9973|9964.9|9964.3|706
1662448200000|2022-09-06 07:10:00|9972.1|9971.5|9973.3|9972.4|9973.6|9973|9965|9964.1|753
1662448500000|2022-09-06 07:15:00|9972.7|9972.1|9970.1|9969.5|9976.8|9975.9|9965|9964.4|715
1662448800000|2022-09-06 07:20:00|9969.9|9969.3|9969.5|9968.6|9971.5|9970.7|9967|9966.4|699
1662449100000|2022-09-06 07:25:00|9969.7|9968.8|9973.7|9972.8|9975.8|9974.9|9969.2|9968.3|729
1662449400000|2022-09-06 07:30:00|9973.9|9973|9972.3|9971.4|9974.2|9973.6|9967.6|9967|716
1662449700000|2022-09-06 07:35:00|9972.1|9971.5|9984.1|9983.5|9984.2|9983.6|9972|9971.4|733
1662450000000|2022-09-06 07:40:00|9984.2|9983.6|9978.7|9978.1|9986.6|9986|9978.7|9978.1|734
1662450300000|2022-09-06 07:45:00|9978.3|9977.7|9979|9978.4|9985|9984.4|9976.4|9975.6|671
1662450600000|2022-09-06 07:50:00|9979.2|9978.3|9982.9|9982|9983.3|9982.7|9977.5|9976.9|677
1662450900000|2022-09-06 07:55:00|9982.8|9981.9|9976|9975.4|9983.8|9982.9|9974.5|9973.8|677
1662451200000|2022-09-06 08:00:00|9976.1|9975.5|9973.7|9973.1|9976.9|9976.1|9969.7|9969|641
1662451500000|2022-09-06 08:05:00|9973.6|9973|9967.8|9967.2|9975.2|9974.4|9967.2|9966.6|645
1662451800000|2022-09-06 08:10:00|9968|9967.4|9962.2|9961.6|9968.8|9968.1|9957.5|9956.9|623
1662452100000|2022-09-06 08:15:00|9962.1|9961.5|9960.1|9959.2|9962.2|9961.6|9957.5|9956.9|644
1662452400000|2022-09-06 08:20:00|9959.8|9959.5|9956.6|9956|9960.2|9959.6|9953.7|9953.1|533
1662452700000|2022-09-06 08:25:00|9956.4|9955.8|9956.4|9955.8|9960.8|9960|9955.7|9955|530
1662453000000|2022-09-06 08:30:00|9956.1|9955.5|9957|9956.4|9960.8|9960.1|9955.6|9954.7|471
1662453300000|2022-09-06 08:35:00|9957.2|9956.6|9952.2|9951.3|9957.3|9956.7|9951.9|9951.3|582
1662453600000|2022-09-06 08:40:00|9952.1|9951.5|9957.1|9956.5|9960.5|9959.9|9950.6|9949.8|656
1662453900000|2022-09-06 08:45:00|9957.2|9956.6|9951.1|9950.5|9957.2|9956.6|9948.7|9947.8|661
1662454200000|2022-09-06 08:50:00|9951.2|9950.6|9951.6|9950.7|9953.6|9953|9947.6|9946.9|569
1662454500000|2022-09-06 08:55:00|9951.3|9950.9|9958.4|9957.8|9963.2|9962.6|9950.9|9950.3|651
1662454800000|2022-09-06 09:00:00|9958.1|9957.5|9951.8|9950.9|9958.2|9957.5|9949.7|9949.1|650
1662455100000|2022-09-06 09:05:00|9951.7|9951.1|9942.7|9942.1|9952.2|9951.4|9942.7|9942.1|583
1662455400000|2022-09-06 09:10:00|9942.6|9942|9939.2|9938.3|9944.7|9944.1|9938.2|9937.6|574
1662455700000|2022-09-06 09:15:00|9939.1|9938.2|9942.1|9941.5|9944.8|9944.1|9939|9938.2|519
1662456000000|2022-09-06 09:20:00|9942|9941.4|9942.7|9942.1|9944.7|9944|9936.3|9935.7|570
1662456300000|2022-09-06 09:25:00|9942.2|9941.6|9948|9947.4|9948.3|9947.5|9940|9939.4|569
1662456600000|2022-09-06 09:30:00|9948.1|9947.5|9947.2|9946.3|9951.8|9950.9|9947.1|9946.2|620
1662456900000|2022-09-06 09:35:00|9947.1|9946.2|9953.9|9953|9954.3|9953.5|9945.8|9945.2|511
1662457200000|2022-09-06 09:40:00|9953.7|9953.1|9951.7|9951.1|9955.6|9954.9|9948.9|9948.3|529
1662457500000|2022-09-06 09:45:00|9951.8|9951.2|9956.6|9956|9957.1|9956.2|9949.8|9949.2|558
1662457800000|2022-09-06 09:50:00|9956.7|9956.1|9955.2|9954.6|9960.7|9960.1|9954.4|9953.8|534
1662458100000|2022-09-06 09:55:00|9955.1|9954.5|9953.2|9952.3|9955.3|9954.7|9950.3|9949.7|534
1662458400000|2022-09-06 10:00:00|9953|9952.4|9953.5|9952.9|9955.4|9954.8|9949.9|9949.1|610
1662458700000|2022-09-06 10:05:00|9953.6|9953|9955.1|9954.5|9957.3|9956.6|9952.7|9952|610
1662459000000|2022-09-06 10:10:00|9955|9954.4|9955.8|9955.2|9956.6|9955.9|9950.7|9949.9|550
1662459300000|2022-09-06 10:15:00|9955.9|9955.3|9937|9936.4|9956.3|9955.7|9934.3|9933.4|856
1662459600000|2022-09-06 10:20:00|9937.3|9936.7|9946.7|9945.8|9949|9948.4|9935.9|9935.1|626
1662459900000|2022-09-06 10:25:00|9946.8|9945.9|9938.5|9937.9|9946.9|9946|9935.6|9935|613
1662460200000|2022-09-06 10:30:00|9938.6|9937.7|9928.7|9928.1|9938.9|9938.2|9926.1|9925.5|621
1662460500000|2022-09-06 10:35:00|9929.4|9928.8|9929.8|9929.2|9933.2|9932.5|9927.6|9927|646
1662460800000|2022-09-06 10:40:00|9929.7|9929.1|9933.6|9932.7|9934|9933.4|9929.7|9929.1|496
1662461100000|2022-09-06 10:45:00|9933.5|9932.6|9928.3|9927.7|9935.2|9934.6|9927.7|9927.1|402
1662461400000|2022-09-06 10:50:00|9928.2|9927.6|9929.7|9929.1|9933.7|9933.1|9928.1|9927.5|518
1662461700000|2022-09-06 10:55:00|9929.8|9928.9|9926.1|9925.5|9929.8|9929.1|9922.2|9921.6|516
1662462000000|2022-09-06 11:00:00|9925.9|9925.3|9931.8|9931.2|9934.3|9933.7|9925.6|9925|488
1662462300000|2022-09-06 11:05:00|9931.6|9931|9931.3|9930.7|9933.3|9932.7|9927.9|9927.3|504
1662462600000|2022-09-06 11:10:00|9931.6|9931|9933.4|9932.5|9933.8|9933.1|9930.6|9929.9|418
1662462900000|2022-09-06 11:15:00|9933.3|9932.4|9934.8|9934.2|9937.9|9937|9933.2|9932.4|531
1662463200000|2022-09-06 11:20:00|9934.9|9934.3|9932.2|9931.6|9936.9|9936.1|9931.1|9930.5|649
1662463500000|2022-09-06 11:25:00|9932.3|9931.7|9930.1|9929.5|9933.1|9932.5|9928|9927.4|528
1662463800000|2022-09-06 11:30:00|9930.2|9929.6|9922.1|9921.5|9932|9931.4|9919.7|9919.1|611
1662464100000|2022-09-06 11:35:00|9922.2|9921.6|9924.7|9924.1|9927.2|9926.6|9921.5|9920.8|662
1662464400000|2022-09-06 11:40:00|9924.6|9924|9923.8|9923.2|9925.9|9925.3|9922.5|9921.9|494
1662464700000|2022-09-06 11:45:00|9923.7|9923.1|9921.7|9921.1|9925.4|9924.6|9920.2|9919.6|524
1662465000000|2022-09-06 11:50:00|9921.6|9921|9920.4|9919.5|9922.6|9922|9918.2|9917.5|590
1662465300000|2022-09-06 11:55:00|9920.8|9920.2|9924.2|9923.6|9925.2|9924.5|9919.8|9919.1|576
1662465600000|2022-09-06 12:00:00|9924.1|9923.5|9922.9|9922.3|9927.5|9926.9|9922.1|9921.5|609
1662465900000|2022-09-06 12:05:00|9922.8|9922.2|9926.4|9925.8|9928.3|9927.7|9915.5|9914.9|589
1662466200000|2022-09-06 12:10:00|9926.9|9926.3|9927.6|9927|9929.6|9929|9925|9924.4|576
1662466500000|2022-09-06 12:15:00|9927.7|9927.1|9926.2|9925.6|9930.2|9929.6|9925.3|9924.7|481
1662466800000|2022-09-06 12:20:00|9925.8|9925.2|9925.1|9924.5|9929.7|9929.1|9924.7|9924.1|598
1662467100000|2022-09-06 12:25:00|9924.8|9924.2|9923.1|9922.5|9926.6|9926|9922.5|9921.9|537
1662467400000|2022-09-06 12:30:00|9923.2|9922.6|9919.8|9919.2|9925.1|9924.5|9919.1|9918.5|619
1662467700000|2022-09-06 12:35:00|9920|9919.4|9924.7|9924.1|9926.6|9925.9|9919.5|9918.8|527
1662468000000|2022-09-06 12:40:00|9924.9|9924.3|9922.8|9922.2|9928.3|9927.7|9919.6|9919|566
1662468300000|2022-09-06 12:45:00|9923.2|9922.6|9918.5|9917.9|9923.6|9922.8|9916.4|9915.6|637
1662468600000|2022-09-06 12:50:00|9918.3|9917.7|9913.9|9913.3|9919.3|9918.7|9911.4|9910.7|660
1662468900000|2022-09-06 12:55:00|9913.8|9913.2|9900.5|9899.9|9915|9914.4|9899.4|9898.8|666
1662469200000|2022-09-06 13:00:00|9901|9900.4|9894.8|9894.2|9903.7|9903.1|9894.4|9893.6|753
1662469500000|2022-09-06 13:05:00|9894.7|9894.1|9892.9|9892.3|9896|9895.4|9888.6|9887.8|764
1662469800000|2022-09-06 13:10:00|9893.2|9892.6|9890.9|9890.3|9895.5|9894.9|9886.5|9885.9|659
1662470100000|2022-09-06 13:15:00|9891|9890.4|9898.3|9897.7|9900.5|9899.9|9890.9|9890.3|663
1662470400000|2022-09-06 13:20:00|9898.2|9897.6|9898|9897.4|9899.1|9898.5|9893.7|9893.1|538
1662470700000|2022-09-06 13:25:00|9897.9|9897.3|9896.7|9896.1|9899.8|9899.2|9893.5|9892.8|645
1662471000000|2022-09-06 13:30:00|9897.6|9897|9890.2|9889.6|9899.9|9899.3|9889.9|9889.3|765
1662471300000|2022-09-06 13:35:00|9889.9|9889.3|9893.9|9893.3|9894.6|9894|9889.7|9888.8|704
1662471600000|2022-09-06 13:40:00|9893.4|9892.8|9897|9896.1|9899|9898.4|9890|9889.4|756
1662471900000|2022-09-06 13:45:00|9896.9|9895.7|9892.7|9892.1|9906.6|9905.7|9890.4|9889.6|962
1662472200000|2022-09-06 13:50:00|9892.1|9891.8|9887.9|9887.3|9898.1|9897.4|9887.9|9887.3|783
1662472500000|2022-09-06 13:55:00|9887.6|9887|9885.1|9884.2|9890.3|9889.7|9882|9881.2|715
1662472800000|2022-09-06 14:00:00|9885|9883.6|9871.3|9870.4|9885|9883.6|9864.4|9863.6|1105
1662473100000|2022-09-06 14:05:00|9871.2|9870.6|9880.8|9879.9|9884.5|9883.7|9870.5|9869.8|1020
1662473400000|2022-09-06 14:10:00|9880.7|9879.8|9881.7|9881.1|9881.9|9881.3|9872.7|9872.1|891
1662473700000|2022-09-06 14:15:00|9881.8|9881.2|9886.9|9886.3|9889.4|9888.8|9880.2|9879.6|796
1662474000000|2022-09-06 14:20:00|9886.8|9886.2|9895.9|9895|9895.9|9895.3|9883.6|9882.9|890
1662474300000|2022-09-06 14:25:00|9896|9895.1|9900|9898.9|9908|9907.1|9894.2|9893.5|990
1662474600000|2022-09-06 14:30:00|9900.3|9899.4|9896.6|9896|9901.7|9900.8|9895|9894.2|787
1662474900000|2022-09-06 14:35:00|9896.7|9896.1|9896.5|9895.6|9898.1|9897.5|9891.3|9890.7|821
1662475200000|2022-09-06 14:40:00|9896.4|9895.5|9898.4|9897.8|9900.6|9900|9893.3|9892.4|762
1662475500000|2022-09-06 14:45:00|9898.3|9897.7|9902.7|9902.1|9904.1|9903.2|9894.2|9893.3|903
1662475800000|2022-09-06 14:50:00|9903|9902.2|9903.7|9902.8|9908.2|9907.5|9901|9900.2|792
1662476100000|2022-09-06 14:55:00|9904.1|9903.2|9904.6|9903.7|9906.6|9905.7|9900.2|9899.3|815
1662476400000|2022-09-06 15:00:00|9904.8|9904|9918.8|9917.9|9921.6|9920.7|9902.4|9901.7|779
1662476700000|2022-09-06 15:05:00|9919.5|9918.6|9928|9927.1|9929.4|9928.7|9918.3|9917.4|774
1662477000000|2022-09-06 15:10:00|9927.9|9927|9916.9|9916|9928.5|9927.6|9915.3|9913.9|671
1662477300000|2022-09-06 15:15:00|9917|9916.1|9911.9|9911|9918|9917.1|9910.3|9909.4|712
1662477600000|2022-09-06 15:20:00|9911.6|9910.7|9906.4|9905.5|9911.7|9910.8|9903.3|9902.4|641
1662477900000|2022-09-06 15:25:00|9906.3|9905.4|9911.1|9910.2|9913|9912.4|9900.2|9899.3|724
1662478200000|2022-09-06 15:30:00|9910.7|9910.1|9912.8|9912.2|9916.8|9915.9|9909.5|9908.7|748
1662478500000|2022-09-06 15:35:00|9913.1|9912.3|9909.6|9908.7|9915|9914.3|9907.1|9906.4|797
1662478800000|2022-09-06 15:40:00|9909.5|9908.6|9914.9|9914|9918.7|9918.1|9908.3|9907.4|805
1662479100000|2022-09-06 15:45:00|9914.7|9914.1|9910.8|9910.2|9918.7|9918.1|9909.3|9908.6|810
1662479400000|2022-09-06 15:50:00|9910.9|9910.3|9912.1|9911.2|9913.6|9912.9|9908.1|9907.5|692
1662479700000|2022-09-06 15:55:00|9912.2|9911.6|9912.6|9911.7|9913|9912.4|9909.4|9908.6|587
1662480000000|2022-09-06 16:00:00|9912.5|9911.9|9913.8|9913.2|9916.8|9916.1|9910.2|9909.6|630
1662480300000|2022-09-06 16:05:00|9913.7|9913.1|9906.5|9905.9|9916.4|9915.8|9905.4|9904.8|660
1662480600000|2022-09-06 16:10:00|9906.8|9906|9913.7|9912.8|9915|9914.1|9906.7|9906|640
1662480900000|2022-09-06 16:15:00|9913.6|9913|9909.1|9908.2|9914.3|9913.5|9908|9907.3|656
1662481200000|2022-09-06 16:20:00|9909.3|9908.4|9909|9908.4|9913.8|9913.2|9908.4|9907.6|622
1662481500000|2022-09-06 16:25:00|9908.8|9908.2|9911.2|9910.3|9912.5|9911.8|9905.5|9904.8|671
1662481800000|2022-09-06 16:30:00|9910.9|9910|9910|9909.4|9913.1|9912.2|9908.1|9907.4|595
1662482100000|2022-09-06 16:35:00|9910.1|9909.5|9905.7|9904.8|9911.2|9910.5|9905.1|9904.5|636
1662482400000|2022-09-06 16:40:00|9905.6|9904.7|9910|9909.4|9910.2|9909.6|9903.7|9903.1|585
1662482700000|2022-09-06 16:45:00|9909.9|9909.3|9909.5|9908.6|9910.5|9909.7|9906.6|9905.8|501
1662483000000|2022-09-06 16:50:00|9909|9908.1|9909.9|9909|9910.9|9910.1|9907.6|9906.7|591
1662483300000|2022-09-06 16:55:00|9909.8|9909.2|9909.1|9908.2|9912.2|9911.5|9908.7|9908.1|445
1662483600000|2022-09-06 17:00:00|9909|9908.4|9910.1|9909.5|9910.8|9910.2|9903.2|9902.5|625
1662483900000|2022-09-06 17:05:00|9910|9909.4|9902|9901.4|9910.2|9909.6|9901.7|9901.1|628
1662484200000|2022-09-06 17:10:00|9902.4|9901.8|9905.6|9904.7|9906.3|9905.4|9902.3|9901.5|561
1662484500000|2022-09-06 17:15:00|9905.5|9904.6|9908.6|9908|9909.2|9908.5|9904.4|9903.6|521
1662484800000|2022-09-06 17:20:00|9908.5|9907.9|9907.8|9906.9|9910.6|9909.9|9906.8|9905.9|573
1662485100000|2022-09-06 17:25:00|9907.6|9906.7|9905.6|9904.7|9909.2|9908.4|9903.3|9902.7|517
1662485400000|2022-09-06 17:30:00|9905.4|9904.8|9904.8|9903.9|9906.6|9905.7|9903.9|9903|457
1662485700000|2022-09-06 17:35:00|9904.5|9903.6|9901.7|9901.1|9904.8|9903.9|9901.4|9900.6|491
1662486000000|2022-09-06 17:40:00|9901.8|9901.2|9904.1|9903.2|9904.1|9903.2|9899.7|9899.1|411
1662486300000|2022-09-06 17:45:00|9904|9903.1|9900.2|9899.3|9904.1|9903.2|9899.8|9899|409
1662486600000|2022-09-06 17:50:00|9900.1|9899.2|9904|9903.1|9904.4|9903.7|9899.8|9899|411
1662486900000|2022-09-06 17:55:00|9903.8|9903.2|9899.5|9898.9|9904|9903.2|9898.8|9898.1|420
1662487200000|2022-09-06 18:00:00|9899.4|9898.8|9899.4|9898.5|9901.9|9901.3|9898.1|9897.4|533
1662487500000|2022-09-06 18:05:00|9899.5|9898.6|9898.3|9897.7|9900.4|9899.7|9895.8|9895|389
1662487800000|2022-09-06 18:10:00|9898.5|9897.6|9904.3|9903.7|9905.8|9905|9897.6|9897|502
1662488100000|2022-09-06 18:15:00|9904.2|9903.6|9904.9|9904|9906.1|9905.5|9902.3|9901.7|532
1662488400000|2022-09-06 18:20:00|9904.8|9903.9|9904|9903.1|9905.5|9904.6|9902.9|9902.1|446
1662488700000|2022-09-06 18:25:00|9904.1|9903.2|9900.9|9900|9904.6|9903.9|9900.6|9899.8|436
1662489000000|2022-09-06 18:30:00|9900.7|9899.8|9902.9|9902.3|9904.3|9903.5|9900.2|9899.6|472
1662489300000|2022-09-06 18:35:00|9903.2|9902.6|9906.5|9905.6|9908.3|9907.5|9901.4|9900.6|517
1662489600000|2022-09-06 18:40:00|9906.6|9905.7|9908.6|9908|9908.7|9908.1|9904.4|9903.6|447
1662489900000|2022-09-06 18:45:00|9908.7|9908.1|9905.6|9905|9911.2|9910.6|9905.5|9904.7|438
1662490200000|2022-09-06 18:50:00|9905.7|9904.8|9908|9907.4|9908.6|9907.7|9904.2|9903.6|465
1662490500000|2022-09-06 18:55:00|9908.1|9907.5|9909.8|9909.2|9912.2|9911.6|9907.2|9906.5|487
1662490800000|2022-09-06 19:00:00|9910.2|9909.6|9909.8|9908.9|9911.9|9911.2|9908.9|9908|474
1662491100000|2022-09-06 19:05:00|9909.9|9909|9907.3|9906.4|9910|9909.1|9906.2|9905.3|514
1662491400000|2022-09-06 19:10:00|9907.4|9906.5|9907.1|9906.5|9907.4|9906.8|9905.3|9904.5|457
1662491700000|2022-09-06 19:15:00|9907|9906.4|9907.5|9906.6|9909.6|9908.8|9906.3|9905.7|449
1662492000000|2022-09-06 19:20:00|9907.6|9906.7|9906.4|9905.5|9908|9907.1|9903.9|9903|426
1662492300000|2022-09-06 19:25:00|9906.1|9905.2|9906.2|9905.6|9907.2|9906.6|9904.5|9903.9|437
1662492600000|2022-09-06 19:30:00|9906.3|9905.7|9903|9902.4|9906.5|9905.8|9901.7|9900.8|376
1662492900000|2022-09-06 19:35:00|9903.2|9902.3|9900.5|9899.9|9904.1|9903.3|9900.3|9899.4|314
1662493200000|2022-09-06 19:40:00|9900.4|9899.8|9903.7|9902.8|9904.7|9903.8|9900.1|9899.5|359
1662493500000|2022-09-06 19:45:00|9903.4|9902.5|9906.4|9905.8|9906.5|9905.8|9902.1|9901.3|415
1662493800000|2022-09-06 19:50:00|9905.7|9905.1|9902|9901.4|9905.7|9905.1|9901.5|9900.8|391
1662494100000|2022-09-06 19:55:00|9901.8|9901.2|9904.3|9903.7|9904.7|9904.1|9901|9900.4|378
1662494400000|2022-09-06 20:00:00|9904.2|9903.6|9902.5|9901.6|9905.4|9904.7|9901.5|9900.9|254
1662494700000|2022-09-06 20:05:00|9902.4|9901.5|9901.4|9900.8|9902.6|9901.9|9901|9900.4|162
1662495000000|2022-09-06 20:10:00|9901.7|9900.9|9903|9902.1|9903.8|9902.9|9901.5|9900.8|141
1662495300000|2022-09-06 20:15:00|9902.9|9902|9905.1|9904.2|9905.2|9904.4|9902.7|9902|95
1662495600000|2022-09-06 20:20:00|9904.6|9903.7|9902.7|9902.1|9904.6|9903.8|9902.5|9901.8|175
1662495900000|2022-09-06 20:25:00|9902.8|9902.2|9902.5|9901.9|9903.2|9902.4|9901.3|9900.7|123
1662496200000|2022-09-06 20:30:00|9902.6|9902|9902.4|9901.8|9902.6|9902|9901.9|9901.2|105
1662496500000|2022-09-06 20:35:00|9902.3|9901.7|9903.5|9902.6|9903.6|9902.7|9902.1|9901.3|63
1662496800000|2022-09-06 20:40:00|9903.1|9902.2|9903.1|9902.2|9903.2|9902.3|9902.2|9901.3|107
1662497100000|2022-09-06 20:45:00|9903.2|9902.3|9903.4|9902.5|9904.2|9903.2|9902.8|9902|103
1662497400000|2022-09-06 20:50:00|9903.5|9902.4|9904.7|9903.6|9904.8|9903.7|9902.5|9901.5|197
1662497700000|2022-09-06 20:55:00|9904.6|9903.7|9905.9|9903|9908.7|9906.5|9904.6|9902.9|392
1662498000000|2022-09-06 21:00:00|9906.4|9902.4|9910.3|9904.7|9912.7|9906.7|9904.7|9900.6|133
1662498300000|2022-09-06 21:05:00|9910.6|9904.6|9908.7|9904.9|9910.9|9905.7|9907.6|9901.6|134
1662498600000|2022-09-06 21:10:00|9909.7|9905.1|9909.1|9903.1|9911.5|9906.8|9907.5|9901.5|167
1662498900000|2022-09-06 21:15:00|9909.2|9903.2|9909.1|9903.1|9909.3|9903.3|9906.4|9900.4|140
1662499200000|2022-09-06 21:20:00|9908.9|9902.9|9906.3|9901.7|9910.1|9904.1|9905|9900.5|112
1662499500000|2022-09-06 21:25:00|9906.2|9902|9908.6|9902.6|9913.5|9907.5|9904.8|9899.8|552
1662499800000|2022-09-06 21:30:00|9908.5|9902.5|9908.5|9903.1|9909.3|9904.6|9905.6|9899.6|299
1662500100000|2022-09-06 21:35:00|9908.4|9903|9907.3|9903.1|9909.1|9904.8|9906.8|9902.2|170
1662500400000|2022-09-06 21:40:00|9907.7|9902.6|9907.6|9905.7|9909|9905.7|9906.1|9902|236
1662500700000|2022-09-06 21:45:00|9908|9904.9|9906.9|9903.2|9908.9|9905.8|9905.6|9901.8|230
1662501000000|2022-09-06 21:50:00|9907|9903.1|9907.1|9902.5|9908|9904.4|9906.1|9901|197
1662501300000|2022-09-06 21:55:00|9907.2|9902.2|9906|9902.5|9908.5|9903.9|9905.1|9901.2|250
1662501600000|2022-09-06 22:00:00|9906.1|9902.3|9904.8|9902.9|9908.8|9904.6|9903.9|9900.7|409
1662501900000|2022-09-06 22:05:00|9904.7|9902.8|9905.4|9904|9905.6|9904.4|9904.6|9902.8|194
1662502200000|2022-09-06 22:10:00|9905.3|9904.2|9906.3|9905|9906.8|9905.5|9905.1|9903.8|222
1662502500000|2022-09-06 22:15:00|9906.4|9904.8|9904.9|9903.8|9906.4|9905|9903.6|9902.3|380
1662502800000|2022-09-06 22:20:00|9904.8|9903.4|9903.5|9902.6|9904.9|9903.7|9903|9901.9|314
1662503100000|2022-09-06 22:25:00|9903.6|9902.5|9903.7|9902.8|9904.1|9902.8|9902.6|9901.3|171
1662503400000|2022-09-06 22:30:00|9903.9|9902.7|9903.4|9902.5|9904.1|9903.1|9903.1|9902|186
1662503700000|2022-09-06 22:35:00|9903.5|9902.6|9902.5|9901.6|9903.8|9902.6|9902.4|9901.3|179
1662504000000|2022-09-06 22:40:00|9902.6|9901.7|9901.3|9900.4|9902.8|9901.9|9900.8|9899.9|173
1662504300000|2022-09-06 22:45:00|9901|9900.1|9900.9|9900|9901.5|9900.5|9900.4|9899.4|224
1662504600000|2022-09-06 22:50:00|9900.8|9899.9|9898.6|9897.7|9901.1|9900.2|9896.4|9895.2|412
1662504900000|2022-09-06 22:55:00|9898.5|9897.6|9897.2|9896.3|9899.3|9898.4|9896.5|9895.4|464
1662505200000|2022-09-06 23:00:00|9897.3|9896.4|9893.6|9892.7|9897.4|9896.5|9893.1|9892.2|342
1662505500000|2022-09-06 23:05:00|9893.7|9892.8|9892.1|9891.2|9894.3|9893.4|9890.6|9889.7|420
1662505800000|2022-09-06 23:10:00|9891.9|9891|9892.3|9891.4|9893.7|9892.8|9891.2|9890.2|259
1662506100000|2022-09-06 23:15:00|9892.4|9891.5|9892.5|9891.6|9894.1|9893.2|9891.9|9891|216
1662506400000|2022-09-06 23:20:00|9892.6|9891.7|9895.2|9894.3|9895.5|9894.6|9892.5|9891.6|204
1662506700000|2022-09-06 23:25:00|9895.1|9894.2|9894.5|9893.6|9896.7|9895.8|9894.3|9893.4|135
1662507000000|2022-09-06 23:30:00|9894.4|9893.5|9895|9894.1|9895.2|9894.2|9893.3|9892.6|170
1662507300000|2022-09-06 23:35:00|9894.9|9894|9896|9895.1|9896|9895.2|9894|9893.1|162
1662507600000|2022-09-06 23:40:00|9896.1|9895.2|9899.1|9898.2|9900.3|9899.2|9895.9|9895|173
1662507900000|2022-09-06 23:45:00|9899|9898.1|9898.5|9897.6|9899.5|9898.6|9897.9|9897|222
1662508200000|2022-09-06 23:50:00|9898.6|9897.7|9899|9898.1|9899.7|9898.8|9898.1|9897.2|171
1662508500000|2022-09-06 23:55:00|9898.6|9897.7|9897.6|9896.7|9899.6|9898.7|9897.5|9896.6|191
1662508800000|2022-09-07 00:00:00|9897.7|9896.8|9899.9|9899|9900.8|9899.9|9895.1|9894.1|427
1662509100000|2022-09-07 00:05:00|9899.8|9899.2|9903.5|9902.6|9904.4|9903.5|9899.8|9899|299
1662509400000|2022-09-07 00:10:00|9903.6|9902.7|9901|9900.1|9903.7|9902.8|9899.4|9898.8|243
1662509700000|2022-09-07 00:15:00|9900.7|9900.2|9890.2|9889.3|9901.2|9900.4|9887.3|9886.3|526
1662510000000|2022-09-07 00:20:00|9890.1|9889.2|9887.6|9886.7|9890.1|9889.2|9886.5|9885.7|583
1662510300000|2022-09-07 00:25:00|9887.3|9886.4|9888.7|9887.8|9890.5|9889.6|9887.3|9886.4|433
1662510600000|2022-09-07 00:30:00|9888.6|9887.7|9884.6|9883.7|9889|9888.1|9883.7|9882.8|378
1662510900000|2022-09-07 00:35:00|9884.9|9884|9888.8|9887.9|9888.9|9888|9884.8|9883.9|361
1662511200000|2022-09-07 00:40:00|9888.7|9887.8|9888.7|9887.8|9889.7|9889|9887|9886.1|297
1662511500000|2022-09-07 00:45:00|9888.2|9887.3|9888.7|9887.8|9890.6|9889.9|9887.9|9887|445
1662511800000|2022-09-07 00:50:00|9888.6|9887.7|9894|9893.1|9896.1|9895.2|9888.3|9887.4|508
1662512100000|2022-09-07 00:55:00|9894.1|9893.2|9891.1|9890.2|9894.1|9893.2|9889.5|9888.6|442
1662512400000|2022-09-07 01:00:00|9890.9|9890.3|9889.4|9888.5|9892|9891.1|9888.4|9887.6|424
1662512700000|2022-09-07 01:05:00|9889.1|9888.2|9882.8|9881.9|9890.7|9889.8|9882.8|9881.9|403
1662513000000|2022-09-07 01:10:00|9882.9|9882|9885.2|9884.3|9886.6|9885.7|9882.2|9881.3|457
1662513300000|2022-09-07 01:15:00|9885.1|9884.2|9888|9887.1|9888.7|9887.8|9884.7|9883.8|458
1662513600000|2022-09-07 01:20:00|9887.8|9886.9|9891.5|9890.6|9893.5|9892.6|9887.7|9886.8|382
1662513900000|2022-09-07 01:25:00|9891.2|9890.3|9891.2|9890.3|9892.4|9891.5|9890.2|9889.3|305
1662514200000|2022-09-07 01:30:00|9891.3|9890.4|9888.2|9887.3|9891.7|9890.9|9885.6|9884.8|546
1662514500000|2022-09-07 01:35:00|9888.4|9887.5|9887|9886.4|9888.4|9887.5|9881.1|9880.4|489
1662514800000|2022-09-07 01:40:00|9886.9|9886.3|9884|9883.1|9888.1|9887.2|9884|9883.1|359
1662515100000|2022-09-07 01:45:00|9884.1|9883.2|9887.9|9887.3|9888.6|9887.7|9883.4|9882.5|331
1662515400000|2022-09-07 01:50:00|9888|9887.1|9889.5|9888.6|9890.4|9889.5|9886.6|9885.7|313
1662515700000|2022-09-07 01:55:00|9889.4|9888.5|9890|9889.1|9890.2|9889.3|9887.3|9886.4|270
1662516000000|2022-09-07 02:00:00|9890.1|9889.2|9887.5|9886.6|9890.3|9889.4|9887.1|9886.2|363
1662516300000|2022-09-07 02:05:00|9887.6|9886.7|9883.6|9882.7|9887.6|9886.7|9882.7|9882|428
1662516600000|2022-09-07 02:10:00|9883.5|9882.6|9878.8|9877.9|9883.5|9882.6|9878.5|9877.6|547
1662516900000|2022-09-07 02:15:00|9878.7|9877.8|9883.7|9882.8|9885.8|9884.9|9878.3|9877.4|741
1662517200000|2022-09-07 02:20:00|9883.8|9882.9|9885|9884.1|9885.6|9884.7|9882|9881.1|565
1662517500000|2022-09-07 02:25:00|9884.9|9884|9889.4|9888.5|9889.9|9889|9884.3|9883.4|458
1662517800000|2022-09-07 02:30:00|9889.5|9888.6|9892.6|9891.7|9893|9892.4|9889|9888.1|392
1662518100000|2022-09-07 02:35:00|9892.7|9891.8|9891.6|9890.7|9893.4|9892.5|9890.5|9889.6|329
1662518400000|2022-09-07 02:40:00|9891.8|9890.9|9890.8|9890.2|9892.1|9891.4|9890.4|9889.7|259
1662518700000|2022-09-07 02:45:00|9890.9|9890.3|9888.9|9888.3|9891.8|9890.9|9887.6|9886.7|317
1662519000000|2022-09-07 02:50:00|9889|9888.1|9887.9|9887.3|9889.9|9889|9887.3|9886.6|254
1662519300000|2022-09-07 02:55:00|9888|9887.1|9885|9884.1|9888|9887.1|9884.7|9883.9|411
1662519600000|2022-09-07 03:00:00|9885.1|9884.2|9885.7|9884.8|9886.6|9885.7|9882.5|9881.6|433
1662519900000|2022-09-07 03:05:00|9885.8|9884.9|9884.6|9883.7|9887.1|9886.2|9884.2|9883.3|331
1662520200000|2022-09-07 03:10:00|9884.5|9883.6|9883.8|9882.9|9885.6|9884.7|9882.4|9881.5|374
1662520500000|2022-09-07 03:15:00|9883.6|9882.7|9883|9882.1|9884.7|9883.8|9880.4|9879.5|567
1662520800000|2022-09-07 03:20:00|9882.9|9882|9881.2|9880.3|9883.1|9882.2|9879.3|9878.4|612
1662521100000|2022-09-07 03:25:00|9881.1|9880.2|9882|9881.1|9883|9882.1|9879.5|9878.6|366
1662521400000|2022-09-07 03:30:00|9882.1|9881.2|9882|9881.1|9883.3|9882.6|9878.4|9877.5|404
1662521700000|2022-09-07 03:35:00|9881.9|9881|9879.5|9878.6|9882.7|9881.8|9879.4|9878.5|286
1662522000000|2022-09-07 03:40:00|9879.6|9879|9881.5|9880.6|9881.6|9880.8|9877.5|9876.6|355
1662522300000|2022-09-07 03:45:00|9881.4|9880.5|9883.3|9882.7|9883.6|9883|9881|9880.2|336
1662522600000|2022-09-07 03:50:00|9883.5|9882.6|9885.6|9885|9886.4|9885.7|9880.1|9879.4|401
1662522900000|2022-09-07 03:55:00|9885.4|9884.8|9887.2|9886.3|9887.4|9886.5|9884.3|9883.6|363
1662523200000|2022-09-07 04:00:00|9886.9|9886|9885.9|9885|9887.2|9886.3|9884.1|9883.2|456
1662523500000|2022-09-07 04:05:00|9885.8|9884.9|9885.1|9884.2|9886|9885.1|9884|9883.2|265
1662523800000|2022-09-07 04:10:00|9885.2|9884.3|9885|9884.1|9885.7|9884.8|9884|9883.1|246
1662524100000|2022-09-07 04:15:00|9885.3|9884.7|9882.6|9881.7|9885.3|9884.7|9882.5|9881.6|297
1662524400000|2022-09-07 04:20:00|9882.5|9881.6|9881.7|9880.8|9883|9882.1|9880.7|9879.8|390
1662524700000|2022-09-07 04:25:00|9881.8|9880.9|9881.8|9880.9|9882.1|9881.4|9880.3|9879.5|315
1662525000000|2022-09-07 04:30:00|9881.9|9881|9888.1|9887.2|9889.2|9888.3|9881.9|9881|468
1662525300000|2022-09-07 04:35:00|9888|9887.1|9893.1|9892.2|9893.5|9892.6|9886.6|9885.7|345
1662525600000|2022-09-07 04:40:00|9893|9892.1|9893.5|9892.6|9896.3|9895.4|9890.8|9889.9|576
1662525900000|2022-09-07 04:45:00|9893.4|9892.5|9895|9894.1|9895.2|9894.3|9892.7|9891.9|308
1662526200000|2022-09-07 04:50:00|9895.2|9894.3|9894.8|9893.9|9897.1|9896.2|9893.4|9892.5|332
1662526500000|2022-09-07 04:55:00|9894.5|9893.6|9893|9892.1|9894.7|9893.8|9891.6|9890.7|292
1662526800000|2022-09-07 05:00:00|9893.2|9892.6|9897.3|9896.4|9898.1|9897.2|9892.3|9891.6|341
1662527100000|2022-09-07 05:05:00|9897.5|9896.6|9899.5|9898.6|9900.5|9899.8|9896.9|9896.1|352
1662527400000|2022-09-07 05:10:00|9899.4|9898.8|9896.6|9895.7|9900|9899.1|9896.4|9895.5|233
1662527700000|2022-09-07 05:15:00|9896.7|9895.8|9898.7|9897.8|9900.4|9899.5|9896.2|9895.5|332
1662528000000|2022-09-07 05:20:00|9898.8|9897.9|9897.5|9896.6|9903.2|9902.3|9897.4|9896.5|263
1662528300000|2022-09-07 05:25:00|9897.4|9896.5|9895.5|9894.6|9898.4|9897.5|9895.5|9894.6|202
1662528600000|2022-09-07 05:30:00|9895.4|9894.5|9894.8|9893.9|9896.1|9895.2|9893.7|9892.9|220
1662528900000|2022-09-07 05:35:00|9894.9|9894|9892.4|9891.8|9895.1|9894.4|9892|9891.1|258
1662529200000|2022-09-07 05:40:00|9892.3|9891.7|9888.9|9888|9892.5|9891.8|9888.2|9887.3|238
1662529500000|2022-09-07 05:45:00|9888.8|9887.9|9890.4|9889.5|9892.2|9891.3|9888.8|9887.9|271
1662529800000|2022-09-07 05:50:00|9890.5|9889.6|9891.9|9891|9892.5|9891.6|9888.9|9888|255
1662530100000|2022-09-07 05:55:00|9892|9891.1|9893.5|9892.6|9894.5|9893.6|9890.8|9889.9|352
1662530400000|2022-09-07 06:00:00|9893.4|9892.5|9891|9890.1|9897.3|9896.4|9887.9|9887|570
1662530700000|2022-09-07 06:05:00|9891.1|9890.2|9892.6|9891.7|9895.3|9894.6|9888.5|9887.6|467
1662531000000|2022-09-07 06:10:00|9892.5|9891.6|9897.7|9896.8|9899.7|9898.8|9889.9|9889.1|481
1662531300000|2022-09-07 06:15:00|9897.6|9896.7|9894.5|9893.6|9899.8|9898.9|9893.4|9892.5|450
1662531600000|2022-09-07 06:20:00|9894.3|9893.7|9896.6|9895.7|9897.7|9896.9|9893.3|9892.4|437
1662531900000|2022-09-07 06:25:00|9896.7|9895.8|9897.4|9896.5|9898.1|9897.3|9894.6|9893.7|432
1662532200000|2022-09-07 06:30:00|9897.6|9896.7|9896|9895.1|9898.9|9898.3|9892|9891.1|601
1662532500000|2022-09-07 06:35:00|9895.8|9894.9|9900.7|9899.8|9902|9901.1|9895.4|9894.7|482
1662532800000|2022-09-07 06:40:00|9900.6|9899.7|9903.2|9902.3|9905.2|9904.5|9900.5|9899.7|545
1662533100000|2022-09-07 06:45:00|9903.1|9902.2|9908.6|9908|9909.1|9908.4|9902.1|9901.2|540
1662533400000|2022-09-07 06:50:00|9908.8|9907.9|9909.6|9908.7|9913.6|9912.7|9907.8|9907|440
1662533700000|2022-09-07 06:55:00|9909.4|9908.5|9907.2|9906.3|9912.2|9911.4|9904.8|9904.1|424
1662534000000|2022-09-07 07:00:00|9907|9906.1|9904.9|9904.3|9910.6|9909.9|9904.8|9903.9|614
1662534300000|2022-09-07 07:05:00|9905.5|9904.6|9902.6|9901.7|9907.6|9906.9|9902|9901.1|598
1662534600000|2022-09-07 07:10:00|9902.9|9902|9903.4|9902.5|9906.5|9905.6|9900.9|9900|516
1662534900000|2022-09-07 07:15:00|9903.5|9902.6|9902.4|9901.5|9907.1|9906.2|9901.5|9900.6|538
1662535200000|2022-09-07 07:20:00|9902.7|9901.8|9898|9897.1|9904.5|9903.6|9897.7|9896.8|556
1662535500000|2022-09-07 07:25:00|9897.9|9897|9895.4|9894.5|9898.1|9897.2|9893|9892.1|525
1662535800000|2022-09-07 07:30:00|9895.3|9894.7|9902.4|9901.5|9904.9|9904|9892.3|9891.6|560
1662536100000|2022-09-07 07:35:00|9902.6|9901.7|9905|9904.1|9906.5|9905.8|9899.3|9898.4|545
1662536400000|2022-09-07 07:40:00|9904.8|9904.2|9904.1|9903.2|9908.8|9907.9|9903.3|9902.7|474
1662536700000|2022-09-07 07:45:00|9904.4|9903.8|9909.3|9908.7|9909.8|9908.9|9904.4|9903.7|531
1662537000000|2022-09-07 07:50:00|9909.2|9908.6|9909.5|9908.6|9909.6|9908.7|9904.5|9903.4|557
1662537300000|2022-09-07 07:55:00|9909.4|9908.5|9924.4|9923.3|9928.9|9928.1|9908.9|9908.1|720
1662537600000|2022-09-07 08:00:00|9924.3|9923.4|9923.5|9922.6|9929.3|9928.4|9921|9920.4|713
1662537900000|2022-09-07 08:05:00|9923.6|9922.7|9923.6|9922.7|9930.5|9929.8|9921.9|9921.3|670
1662538200000|2022-09-07 08:10:00|9923.5|9922.6|9921.5|9920.6|9925.1|9924.4|9919.8|9919.1|554
1662538500000|2022-09-07 08:15:00|9921.6|9920.7|9918.1|9917.5|9927.4|9926.5|9918|9917.2|518
1662538800000|2022-09-07 08:20:00|9918|9917.4|9914.3|9913.7|9918.7|9918|9913|9912.4|510
1662539100000|2022-09-07 08:25:00|9914.4|9913.5|9916.4|9915.5|9918.5|9917.9|9913.1|9912.3|518
1662539400000|2022-09-07 08:30:00|9916.3|9915.4|9915.5|9914.6|9918.9|9918.2|9914.8|9914.1|557
1662539700000|2022-09-07 08:35:00|9915.6|9914.7|9913.1|9912.2|9917.7|9917.1|9913.1|9912.2|510
1662540000000|2022-09-07 08:40:00|9913|9912.1|9917.2|9916.3|9917.9|9917.1|9909.3|9908.5|519
1662540300000|2022-09-07 08:45:00|9917.1|9916.5|9916.5|9915.9|9917.9|9917.1|9913.9|9913.1|497
1662540600000|2022-09-07 08:50:00|9916.6|9915.7|9912.8|9911.9|9917.1|9916.3|9912.6|9911.7|461
1662540900000|2022-09-07 08:55:00|9912.6|9911.7|9907.9|9907|9914.3|9913.7|9906.1|9905.2|515
1662541200000|2022-09-07 09:00:00|9907.8|9906.9|9905.9|9905|9915|9914.1|9903|9902.1|744
1662541500000|2022-09-07 09:05:00|9905.8|9904.9|9898.5|9897.6|9912.9|9912|9898.5|9897.6|769
1662541800000|2022-09-07 09:10:00|9898.8|9897.9|9899|9898.4|9902|9901.1|9896.1|9895.2|527
1662542100000|2022-09-07 09:15:00|9899.1|9898.2|9903.9|9903|9905.2|9904.5|9897.2|9896.4|547
1662542400000|2022-09-07 09:20:00|9904|9903.1|9900.4|9899.5|9905.6|9904.9|9900.2|9899.5|404
1662542700000|2022-09-07 09:25:00|9900.3|9899.4|9900.3|9899.4|9904.4|9903.7|9898.6|9897.9|481
1662543000000|2022-09-07 09:30:00|9900.5|9899.7|9905.5|9904.6|9905.9|9905.3|9900.2|9899.4|545
1662543300000|2022-09-07 09:35:00|9905.3|9904.4|9905.5|9904.9|9907.9|9907|9904.8|9904|432
1662543600000|2022-09-07 09:40:00|9905.4|9904.8|9912.9|9912.3|9914.3|9913.7|9905.2|9904.6|471
1662543900000|2022-09-07 09:45:00|9912.6|9912|9911.6|9910.7|9913.4|9912.5|9907.2|9906.5|506
1662544200000|2022-09-07 09:50:00|9911.5|9910.6|9906.5|9905.9|9911.6|9911|9905.5|9904.9|452
1662544500000|2022-09-07 09:55:00|9906.6|9906|9909.6|9909|9912.6|9911.7|9906.2|9905.6|536
1662544800000|2022-09-07 10:00:00|9910.2|9909.3|9905.3|9904.7|9911|9910.4|9903.9|9903.3|506
1662545100000|2022-09-07 10:05:00|9905.4|9904.8|9899.4|9898.5|9905.4|9904.8|9898.5|9897.6|585
1662545400000|2022-09-07 10:10:00|9899.3|9898.4|9898.2|9897.3|9899.7|9898.8|9894.3|9893.4|485
1662545700000|2022-09-07 10:15:00|9898.3|9897.4|9896.4|9895.5|9899.6|9899|9895.3|9894.4|523
1662546000000|2022-09-07 10:20:00|9896.5|9895.6|9901.1|9900.2|9902|9901.1|9895|9894.2|534
1662546300000|2022-09-07 10:25:00|9901|9900.1|9906.3|9905.4|9907.6|9906.9|9900|9899.1|565
1662546600000|2022-09-07 10:30:00|9906.5|9905.6|9899.8|9899.2|9907|9906.1|9898.9|9898.1|535
1662546900000|2022-09-07 10:35:00|9900|9899.1|9903.4|9902.5|9904.6|9903.8|9899.9|9899|498
1662547200000|2022-09-07 10:40:00|9903.1|9902.3|9900.9|9900|9903.9|9903|9900.5|9899.8|404
1662547500000|2022-09-07 10:45:00|9900.8|9900.2|9900.2|9899.6|9905.9|9904.8|9898.6|9897.7|508
1662547800000|2022-09-07 10:50:00|9900.3|9899.7|9904.3|9903.4|9906.5|9905.8|9900.2|9899.6|598
1662548100000|2022-09-07 10:55:00|9904.2|9903.3|9897.6|9896.7|9905.6|9904.7|9895.2|9894.3|461
1662548400000|2022-09-07 11:00:00|9897.9|9897|9889.6|9888.7|9903|9902.3|9887.4|9886.5|715
1662548700000|2022-09-07 11:05:00|9890.3|9889.4|9896.5|9895.6|9896.6|9895.7|9887.7|9887.1|702
1662549000000|2022-09-07 11:10:00|9896.7|9895.8|9898.9|9898|9900.4|9899.6|9894.4|9893.6|618
1662549300000|2022-09-07 11:15:00|9898.8|9897.9|9901.8|9900.9|9902.8|9902|9898.3|9897.4|482
1662549600000|2022-09-07 11:20:00|9901.9|9901|9896.6|9895.7|9902.7|9902.1|9896.2|9895.3|514
1662549900000|2022-09-07 11:25:00|9896.5|9895.6|9896.7|9895.8|9897.8|9897|9893.8|9892.9|502
1662550200000|2022-09-07 11:30:00|9896.8|9895.9|9888.3|9887.4|9897.4|9896.6|9887.7|9886.8|581
1662550500000|2022-09-07 11:35:00|9888.2|9887.6|9885.5|9884.9|9890.2|9889.3|9877.7|9876.8|727
1662550800000|2022-09-07 11:40:00|9885.4|9884.8|9894.8|9894.2|9896.1|9895.5|9884.3|9883.7|713
1662551100000|2022-09-07 11:45:00|9894.7|9894.1|9888.1|9887.5|9894.7|9894.1|9888|9887.3|575
1662551400000|2022-09-07 11:50:00|9888.2|9887.3|9889.3|9888.4|9889.9|9889.3|9884.4|9883.6|562
1662551700000|2022-09-07 11:55:00|9889.2|9888.3|9878.8|9877.9|9889.9|9889.2|9877.4|9876.6|671
1662552000000|2022-09-07 12:00:00|9878.9|9878|9881.5|9880.9|9884.1|9883.5|9876.1|9875.2|697
1662552300000|2022-09-07 12:05:00|9881.6|9880.7|9883.3|9882.4|9886.5|9885.6|9880.6|9879.8|609
1662552600000|2022-09-07 12:10:00|9883.1|9882.5|9885|9884.4|9885.7|9884.8|9879.8|9878.9|594
1662552900000|2022-09-07 12:15:00|9884.9|9884.3|9887.1|9886.5|9889.5|9888.9|9883.5|9882.8|633
1662553200000|2022-09-07 12:20:00|9887.3|9886.4|9891.9|9891|9893.5|9892.6|9885.7|9885.1|636
1662553500000|2022-09-07 12:25:00|9891.5|9890.6|9893.6|9892.7|9895.3|9894.7|9890.1|9889.2|485
1662553800000|2022-09-07 12:30:00|9893.7|9892.8|9891.5|9890.6|9895.5|9894.6|9887.2|9886.3|623
1662554100000|2022-09-07 12:35:00|9891.7|9890.8|9893.1|9892.2|9894.4|9893.7|9889.1|9888.2|565
1662554400000|2022-09-07 12:40:00|9892.9|9892|9883.7|9882.8|9893|9892.2|9883.1|9882.2|586
1662554700000|2022-09-07 12:45:00|9883.8|9882.9|9884.1|9883.5|9885.1|9884.2|9881.6|9880.9|569
1662555000000|2022-09-07 12:50:00|9884|9883.4|9890|9889.1|9890.9|9890|9884|9883.1|642
1662555300000|2022-09-07 12:55:00|9890.2|9889.3|9893.4|9892.5|9895|9894.1|9889.9|9889|478
1662555600000|2022-09-07 13:00:00|9893|9892.1|9886.4|9885.5|9894|9893.1|9884.2|9883.3|635
1662555900000|2022-09-07 13:05:00|9886.3|9885.4|9888.8|9887.9|9891.4|9890.5|9886.3|9885.4|674
1662556200000|2022-09-07 13:10:00|9889|9888.1|9890.2|9889.3|9893.6|9892.7|9887.9|9887|592
1662556500000|2022-09-07 13:15:00|9890|9889.4|9904.7|9904.1|9905.6|9904.7|9890|9889.4|647
1662556800000|2022-09-07 13:20:00|9904.3|9903.7|9902.9|9902.3|9908.7|9907.9|9901|9900.2|629
1662557100000|2022-09-07 13:25:00|9903|9902.1|9903.2|9902.6|9904.1|9903.5|9900.1|9899.5|557
1662557400000|2022-09-07 13:30:00|9903.1|9902.5|9913.5|9912.9|9913.6|9912.9|9903.1|9902.5|732
1662557700000|2022-09-07 13:35:00|9913.6|9912.7|9919.3|9918.7|9919.7|9918.9|9912.8|9911.9|693
1662558000000|2022-09-07 13:40:00|9918.8|9918.2|9913.2|9912.6|9921|9920.4|9912.7|9912|698
1662558300000|2022-09-07 13:45:00|9913.5|9912.7|9914.9|9914|9916|9915.1|9910.1|9909.3|734
1662558600000|2022-09-07 13:50:00|9914.8|9913.9|9910.7|9909.8|9915.2|9914.3|9910.1|9909.2|713
1662558900000|2022-09-07 13:55:00|9910.5|9909.9|9902|9901.1|9914.6|9913.9|9900.9|9900|678
1662559200000|2022-09-07 14:00:00|9902.1|9901.2|9907.7|9906.8|9910.9|9910|9899.8|9898.9|863
1662559500000|2022-09-07 14:05:00|9907.8|9906.9|9915|9914.1|9915.2|9914.5|9907.1|9906.2|772
1662559800000|2022-09-07 14:10:00|9915.2|9914.3|9915.3|9914.4|9921|9920.1|9914.7|9913.8|700
1662560100000|2022-09-07 14:15:00|9915.5|9914.6|9919.2|9918.3|9919.3|9918.6|9914.1|9913.3|623
1662560400000|2022-09-07 14:20:00|9919|9918.4|9929.1|9928.2|9930.4|9929.5|9918.6|9917.7|684
1662560700000|2022-09-07 14:25:00|9928.9|9928.3|9936.4|9935.5|9939.6|9938.7|9928.5|9927.9|795
1662561000000|2022-09-07 14:30:00|9936.6|9935.7|9946.8|9946.2|9949|9948.1|9936.5|9935.6|856
1662561300000|2022-09-07 14:35:00|9946.9|9946.3|9944.8|9944.2|9949.4|9948.7|9941.4|9940.7|810
1662561600000|2022-09-07 14:40:00|9945.2|9944.6|9942.8|9941.9|9946.9|9946|9941.9|9941|765
1662561900000|2022-09-07 14:45:00|9942.7|9941.8|9942.4|9941.5|9945.5|9944.9|9936.5|9935.6|711
1662562200000|2022-09-07 14:50:00|9942.3|9941.4|9948.4|9947.5|9950.3|9949.6|9940.7|9939.8|839
1662562500000|2022-09-07 14:55:00|9948.7|9947.8|9949|9948.4|9949.6|9949|9945.4|9944.8|738
1662562800000|2022-09-07 15:00:00|9949.1|9948.5|9947.6|9946.7|9951|9950.4|9945.5|9944.7|715
1662563100000|2022-09-07 15:05:00|9947.5|9946.6|9939.1|9938.5|9947.5|9946.8|9939.1|9938.5|601
1662563400000|2022-09-07 15:10:00|9939|9938.4|9951.8|9950.9|9954.3|9953.7|9939|9938.4|691
1662563700000|2022-09-07 15:15:00|9951.9|9951|9950.9|9950|9953.4|9952.3|9947.5|9946.7|705
1662564000000|2022-09-07 15:20:00|9950.7|9950.1|9951.6|9951|9953.3|9952.4|9949.2|9948.3|699
1662564300000|2022-09-07 15:25:00|9951.4|9950.8|9945.4|9944.8|9954.7|9953.9|9944.8|9944.2|524
1662564600000|2022-09-07 15:30:00|9946.2|9945.6|9945.2|9944.3|9947.8|9946.9|9942.8|9941.9|642
1662564900000|2022-09-07 15:35:00|9945.3|9944.4|9949.7|9948.8|9951.1|9950.3|9944.5|9943.9|600
1662565200000|2022-09-07 15:40:00|9949.6|9949|9942.2|9941.3|9949.6|9949|9941.8|9940.9|609
1662565500000|2022-09-07 15:45:00|9942.1|9941.5|9942.6|9942|9944.5|9943.9|9941.7|9941.1|499
1662565800000|2022-09-07 15:50:00|9942.7|9942.1|9940.4|9939.8|9945.2|9944.6|9940.3|9939.7|434
1662566100000|2022-09-07 15:55:00|9940.5|9939.9|9939.7|9939.1|9942.2|9941.6|9938.5|9937.7|506
1662566400000|2022-09-07 16:00:00|9939.4|9938.8|9943.6|9943|9943.8|9943.2|9939.1|9938.4|433
1662566700000|2022-09-07 16:05:00|9943.5|9942.9|9948.1|9947.5|9948.8|9948.2|9943.5|9942.9|384
1662567000000|2022-09-07 16:10:00|9948|9947.4|9948.2|9947.3|9949.4|9948.7|9946.2|9945.6|427
1662567300000|2022-09-07 16:15:00|9948.1|9947.5|9948.6|9948|9951.4|9950.7|9947.4|9946.6|560
1662567600000|2022-09-07 16:20:00|9948.7|9948.1|9950.3|9949.4|9950.6|9950|9946.8|9946|448
1662567900000|2022-09-07 16:25:00|9950.1|9949.5|9952.9|9952|9953.6|9953|9949.1|9948.2|393
1662568200000|2022-09-07 16:30:00|9953|9952.1|9954.1|9953.5|9955.2|9954.5|9952|9951.2|410
1662568500000|2022-09-07 16:35:00|9953.9|9953.3|9953.3|9952.4|9958.3|9957.7|9952.8|9951.9|438
1662568800000|2022-09-07 16:40:00|9953|9952.1|9970.9|9970|9971|9970.1|9951.2|9950.4|790
1662569100000|2022-09-07 16:45:00|9971|9970.1|9968.3|9967.4|9974.3|9973.6|9967.8|9966.9|532
1662569400000|2022-09-07 16:50:00|9968.2|9967.3|9971.8|9970.9|9972.3|9971.4|9964|9963.1|464
1662569700000|2022-09-07 16:55:00|9971.3|9970.4|9973.9|9973.3|9975.8|9975.2|9970.1|9969.3|419
1662570000000|2022-09-07 17:00:00|9973.7|9973.1|9984.4|9983.5|9985.8|9984.9|9971.8|9970.9|551
1662570300000|2022-09-07 17:05:00|9984.3|9983.4|9983.3|9982.4|9987.1|9986.5|9982.8|9981.9|567
1662570600000|2022-09-07 17:10:00|9983.2|9982.7|9985.4|9984.5|9986.8|9986|9982.1|9981.3|467
1662570900000|2022-09-07 17:15:00|9985.3|9984.4|9992.3|9991.4|9999.4|9998.5|9983.9|9983.2|583
1662571200000|2022-09-07 17:20:00|9992.2|9991.3|9996.3|9995.4|9999|9998.1|9992|9991.2|509
1662571500000|2022-09-07 17:25:00|9996|9995.1|9994.3|9993.4|9996.7|9995.8|9993|9992.1|495
1662571800000|2022-09-07 17:30:00|9993.8|9992.9|9992.7|9991.8|9994.7|9993.9|9989.7|9988.8|406
1662572100000|2022-09-07 17:35:00|9992.2|9991.3|9994.3|9993.4|9994.4|9993.5|9989.4|9988.5|442
1662572400000|2022-09-07 17:40:00|9994|9993.1|9995.5|9994.6|9996.5|9995.6|9991.7|9990.8|505
1662572700000|2022-09-07 17:45:00|9995.7|9994.8|10000.7|9999.8|10001|10000.3|9995.6|9994.7|547
1662573000000|2022-09-07 17:50:00|10000.8|9999.9|9997.4|9996.5|10003.3|10002.5|9996.9|9996.2|493
1662573300000|2022-09-07 17:55:00|9997.6|9996.7|9997.5|9996.3|9998.4|9997.7|9994.6|9993.7|432
1662573600000|2022-09-07 18:00:00|9997.3|9996.4|9997.2|9996.3|9998.7|9997.8|9994.6|9993.8|498
1662573900000|2022-09-07 18:05:00|9997.3|9996.4|9992.2|9991.3|9997.8|9996.9|9990.7|9989.9|433
1662574200000|2022-09-07 18:10:00|9992.4|9991.4|9993.1|9992.2|9994.7|9993.9|9991.6|9990.6|494
1662574500000|2022-09-07 18:15:00|9993.2|9992.3|9989.9|9989|9993.5|9992.8|9989|9988.1|317
1662574800000|2022-09-07 18:20:00|9990|9989.1|9988.8|9987.9|9990.6|9989.7|9988.5|9987.7|340
1662575100000|2022-09-07 18:25:00|9988.9|9988|9989.7|9988.8|9990|9989.2|9988|9987.1|306
1662575400000|2022-09-07 18:30:00|9989.8|9989.1|9991.1|9990.5|9992.1|9991.5|9989.5|9988.8|338
1662575700000|2022-09-07 18:35:00|9991.2|9990.3|9991.8|9990.9|9992.4|9991.5|9990.3|9989.7|358
1662576000000|2022-09-07 18:40:00|9991.7|9990.8|9989.1|9988.5|9992.4|9991.5|9988.5|9987.7|309
1662576300000|2022-09-07 18:45:00|9989|9988.4|9984.9|9984|9989|9988.4|9984.2|9983.3|360
1662576600000|2022-09-07 18:50:00|9984.5|9983.6|9987.1|9986.5|9987.2|9986.6|9984|9983.3|350
1662576900000|2022-09-07 18:55:00|9987.2|9986.3|9982.8|9981.9|9987.2|9986.5|9981.9|9981.1|363
1662577200000|2022-09-07 19:00:00|9982.7|9981.8|9988.7|9987.8|9988.8|9987.9|9981.7|9980.9|353
1662577500000|2022-09-07 19:05:00|9988.8|9987.9|9991.2|9990.3|9991.8|9991.1|9988.3|9987.4|367
1662577800000|2022-09-07 19:10:00|9991.1|9990.2|9994.1|9993.2|9994.5|9993.7|9990.2|9989.6|289
1662578100000|2022-09-07 19:15:00|9994|9993.1|9997.2|9996.6|9997.4|9996.7|9993.7|9993.1|328
1662578400000|2022-09-07 19:20:00|9997.3|9996.7|10000.5|9999.6|10001.7|10000.9|9996.7|9995.9|345
1662578700000|2022-09-07 19:25:00|10000.6|9999.7|9996.1|9995.5|10000.9|10000|9995.7|9994.8|339
1662579000000|2022-09-07 19:30:00|9996.3|9995.4|10003.2|10002.3|10003.3|10002.4|9996|9995.1|401
1662579300000|2022-09-07 19:35:00|10003.4|10002.5|10002.3|10001.7|10003.4|10002.5|10001.5|10000.6|310
1662579600000|2022-09-07 19:40:00|10002.2|10001.6|10005.3|10004.4|10005.4|10004.8|10002.2|10001.4|326
1662579900000|2022-09-07 19:45:00|10005.2|10004.3|10006.5|10005.9|10007.3|10006.4|10003.5|10002.6|248
1662580200000|2022-09-07 19:50:00|10006.4|10005.8|10007.1|10006.2|10007.4|10006.7|10004.8|10004.2|340
1662580500000|2022-09-07 19:55:00|10008|10007.1|10009.2|10008.3|10010.4|10009.7|10006.3|10005.4|385
1662580800000|2022-09-07 20:00:00|10008.8|10007.9|10007.2|10006.3|10010.2|10009.3|10006.7|10005.8|264
1662581100000|2022-09-07 20:05:00|10007.3|10006.4|10006.7|10006.1|10007.6|10006.7|10005.8|10005|144
1662581400000|2022-09-07 20:10:00|10006.9|10006|10007|10006.1|10007.2|10006.3|10005.9|10005|176
1662581700000|2022-09-07 20:15:00|10007.1|10006.2|10008.4|10007.5|10008.5|10007.6|10006.5|10005.7|132
1662582000000|2022-09-07 20:20:00|10008.8|10007.9|10010.5|10009.6|10011.5|10010.6|10008.8|10007.9|171
1662582300000|2022-09-07 20:25:00|10010.4|10009.5|10007.2|10006.3|10010.5|10009.6|10006.6|10005.7|148
1662582600000|2022-09-07 20:30:00|10007.3|10006.4|10007|10006.1|10007.7|10007|10006.3|10005.4|125
1662582900000|2022-09-07 20:35:00|10007.1|10006.2|10006.6|10005.7|10007.6|10006.4|10006.3|10005.4|125
1662583200000|2022-09-07 20:40:00|10006.7|10005.8|10008.1|10007.2|10010.2|10009.3|10006.2|10005.3|274
1662583500000|2022-09-07 20:45:00|10008|10007.1|10008.1|10007.2|10010.2|10009.2|10007.7|10006.7|272
1662583800000|2022-09-07 20:50:00|10008.5|10007.6|10006.9|10005.7|10009|10007.6|10006.4|10005.2|281
1662584100000|2022-09-07 20:55:00|10007.1|10005.5|10008.6|10002.6|10011.5|10008.4|10006.5|10001.2|480
1662584400000|2022-09-07 21:00:00|10007.4|10001.4|10013.4|10007.4|10013.4|10007.4|10004.5|9998.5|96
1662584700000|2022-09-07 21:05:00|10013.3|10007.3|10011.8|10007.5|10013.8|10008.9|10010.9|10006.7|140
1662585000000|2022-09-07 21:10:00|10012.1|10007.4|10011.4|10008.3|10012.9|10008.6|10011|10006.9|182
1662585300000|2022-09-07 21:15:00|10011.3|10008.6|10010.4|10008|10013.6|10009|10010.2|10006.9|225
1662585600000|2022-09-07 21:20:00|10010.5|10007.9|10011.1|10007.6|10012.4|10008.8|10008.7|10002.7|490
1662585900000|2022-09-07 21:25:00|10011|10007.7|10010.2|10006.7|10011.4|10008.1|10009.9|10006.7|132
1662586200000|2022-09-07 21:30:00|10010|10006.8|10010.1|10007.2|10010.6|10007.9|10009.9|10006.8|124
1662586500000|2022-09-07 21:35:00|10009.9|10007.3|10010.1|10007.9|10010.6|10008.3|10009.3|10007|137
1662586800000|2022-09-07 21:40:00|10010.4|10007.8|10010.1|10007.9|10010.4|10008.1|10009|10007.2|118
1662587100000|2022-09-07 21:45:00|10010|10008.1|10009.1|10007.1|10010.8|10008.3|10008.4|10006.8|145
1662587400000|2022-09-07 21:50:00|10009.2|10007.3|10010.4|10007.7|10011.1|10008.3|10007.9|10003|330
1662587700000|2022-09-07 21:55:00|10010.8|10007.9|10009.5|10007|10011.3|10008.4|10009.3|10006.2|211
1662588000000|2022-09-07 22:00:00|10009.4|10007.1|10011.6|10009.8|10013|10011.3|10009.4|10007.1|342
1662588300000|2022-09-07 22:05:00|10011.5|10009.9|10010.6|10009.4|10012.3|10010.7|10010.3|10009.1|231
1662588600000|2022-09-07 22:10:00|10010.5|10009.5|10011.9|10010.1|10012.1|10010.9|10009.9|10008.6|410
1662588900000|2022-09-07 22:15:00|10011.8|10010.4|10011.2|10010.3|10013.9|10012.5|10010.7|10009.7|660
1662589200000|2022-09-07 22:20:00|10011.4|10010.2|10008.6|10007.7|10011.4|10010.3|10007.5|10006.2|564
1662589500000|2022-09-07 22:25:00|10008.7|10007.6|10008.8|10007.9|10009.7|10008.7|10007.9|10007|322
1662589800000|2022-09-07 22:30:00|10008.9|10008|10007.7|10006.8|10011|10010|10007.5|10006.4|351
1662590100000|2022-09-07 22:35:00|10007.8|10006.9|10006.4|10005.5|10007.8|10006.9|10006.2|10005.2|255
1662590400000|2022-09-07 22:40:00|10006.3|10005.4|10005.7|10004.8|10007|10006.1|10005.5|10004.6|249
1662590700000|2022-09-07 22:45:00|10005.8|10004.9|10005.1|10004.2|10006.4|10005.5|10004.7|10003.9|268
1662591000000|2022-09-07 22:50:00|10005|10004.1|10005.5|10004.6|10005.9|10005|10004.8|10003.9|180
1662591300000|2022-09-07 22:55:00|10005.6|10004.7|10006.4|10005.5|10006.9|10005.8|10004.9|10004|171
1662591600000|2022-09-07 23:00:00|10006.3|10005.4|10003.8|10002.9|10006.3|10005.4|10003.7|10002.8|209
1662591900000|2022-09-07 23:05:00|10003.7|10002.8|10003.3|10002.4|10004.5|10003.6|10003|10002.1|228
1662592200000|2022-09-07 23:10:00|10003.2|10002.3|10000.1|9999.5|10003.4|10002.5|9999.9|9999|239
1662592500000|2022-09-07 23:15:00|10000.3|9999.4|9999.8|9998.9|10001.2|10000.3|9999.6|9998.7|136
1662592800000|2022-09-07 23:20:00|9999.7|9998.8|9997.4|9996.5|9999.8|9998.9|9997|9996.2|263
1662593100000|2022-09-07 23:25:00|9997.5|9996.6|9994.3|9993.4|9997.9|9997|9994.2|9993.3|217
1662593400000|2022-09-07 23:30:00|9994.2|9993.3|9995.3|9994.4|9995.4|9994.5|9994.1|9993.3|92
1662593700000|2022-09-07 23:35:00|9995.4|9994.5|9995.8|9994.9|9996.9|9996|9994.8|9994.2|177
1662594000000|2022-09-07 23:40:00|9995.9|9995|9994.8|9993.9|9996|9995.2|9993.9|9993.1|122
1662594300000|2022-09-07 23:45:00|9995|9994.1|9996.4|9995.5|9996.4|9995.5|9994.8|9994|159
1662594600000|2022-09-07 23:50:00|9996.5|9995.6|9995.7|9994.8|9996.8|9995.9|9995.7|9994.8|243
1662594900000|2022-09-07 23:55:00|9995.9|9995|9998.4|9997.5|9998.6|9997.7|9995.6|9994.8|197
1662595200000|2022-09-08 00:00:00|9998.7|9997.8|9996.9|9996|10001.4|10000.5|9996.3|9995.4|452
1662595500000|2022-09-08 00:05:00|9996.8|9995.9|9993.1|9992.2|9997|9996.2|9991.3|9990.4|355
1662595800000|2022-09-08 00:10:00|9993.3|9992.4|9992.4|9991.5|9994.7|9993.8|9991.8|9990.9|265
1662596100000|2022-09-08 00:15:00|9992.5|9991.6|9995.3|9994.4|9996.4|9995.7|9992.1|9991.3|373
1662596400000|2022-09-08 00:20:00|9995.4|9994.5|9992.7|9992.1|9996.5|9995.8|9992.3|9991.5|347
1662596700000|2022-09-08 00:25:00|9992.5|9991.9|9991.5|9990.9|9994.8|9994.2|9991.4|9990.7|364
1662597000000|2022-09-08 00:30:00|9991.6|9991|9988.3|9987.4|9991.9|9991.1|9987.1|9986.5|429
1662597300000|2022-09-08 00:35:00|9988.2|9987.3|9985.9|9985.3|9989.5|9988.8|9985.3|9984.4|376
1662597600000|2022-09-08 00:40:00|9986|9985.4|9986.6|9986|9986.8|9986.1|9985.5|9984.9|245
1662597900000|2022-09-08 00:45:00|9986.5|9985.9|9984.7|9983.8|9986.8|9986.2|9983.3|9982.5|303
1662598200000|2022-09-08 00:50:00|9984.8|9983.9|9984.1|9983.5|9985.4|9984.8|9983.7|9982.8|354
1662598500000|2022-09-08 00:55:00|9984.2|9983.6|9985.7|9985.1|9986.6|9985.9|9983.6|9983|377
1662598800000|2022-09-08 01:00:00|9985.6|9985|9986.6|9986|9987|9986.4|9985.5|9984.9|346
1662599100000|2022-09-08 01:05:00|9986.7|9986.1|9988.8|9988.2|9989.5|9988.8|9986.5|9985.8|407
1662599400000|2022-09-08 01:10:00|9988.7|9988.1|9986.7|9985.8|9989.8|9989.1|9985.8|9984.9|314
1662599700000|2022-09-08 01:15:00|9986.8|9985.9|9988|9987.1|9991.1|9990.4|9985.9|9985|505
1662600000000|2022-09-08 01:20:00|9988.2|9987.3|9990.6|9990|9991|9990.2|9987.8|9987.1|452
1662600300000|2022-09-08 01:25:00|9990.5|9989.9|9990.5|9989.6|9991.3|9990.6|9989.6|9988.8|273
1662600600000|2022-09-08 01:30:00|9990.4|9989.5|9988.2|9987.3|9991.8|9990.9|9987.3|9986.5|379
1662600900000|2022-09-08 01:35:00|9987.9|9987|9986.8|9985.9|9989.7|9989.1|9986|9985.3|392
1662601200000|2022-09-08 01:40:00|9987|9986.2|9988.7|9987.8|9990.1|9989.2|9986.2|9985.4|432
1662601500000|2022-09-08 01:45:00|9988.6|9987.7|9988.8|9987.9|9991.8|9990.9|9988.4|9987.7|375
1662601800000|2022-09-08 01:50:00|9988.9|9988|9986.9|9986.3|9989.2|9988.3|9985.9|9985.2|378
1662602100000|2022-09-08 01:55:00|9986.8|9986.2|9985.3|9984.4|9987.5|9986.6|9985.1|9984.2|338
1662602400000|2022-09-08 02:00:00|9985.2|9984.3|9987.2|9986.3|9987.9|9987|9985.1|9984.3|298
1662602700000|2022-09-08 02:05:00|9987.1|9986.2|9987|9986.1|9987.3|9986.4|9985.1|9984.3|330
1662603000000|2022-09-08 02:10:00|9987.1|9986.2|9986.2|9985.3|9989.3|9988.4|9986|9985.3|303
1662603300000|2022-09-08 02:15:00|9986.1|9985.5|9985.8|9985.2|9988.8|9988|9984.6|9983.8|366
1662603600000|2022-09-08 02:20:00|9986.1|9985.5|9986.8|9985.9|9988.2|9987.4|9985|9984.3|383
1662603900000|2022-09-08 02:25:00|9986.7|9985.8|9989.3|9988.4|9989.7|9989|9985.7|9984.9|313
1662604200000|2022-09-08 02:30:00|9989.5|9988.6|9989.4|9988.5|9990.4|9989.7|9988.7|9987.9|334
1662604500000|2022-09-08 02:35:00|9989.3|9988.4|9987.7|9986.8|9989.7|9988.8|9986.1|9985.4|286
1662604800000|2022-09-08 02:40:00|9987.8|9987.2|9990|9989.4|9990.5|9989.9|9987.2|9986.3|274
1662605100000|2022-09-08 02:45:00|9990.3|9989.3|9990.1|9989.2|9990.3|9989.5|9988.1|9987.3|295
1662605400000|2022-09-08 02:50:00|9990|9989.1|9988.2|9987.6|9990|9989.1|9987.6|9986.8|244
1662605700000|2022-09-08 02:55:00|9988.3|9987.7|9987.9|9987|9988.4|9987.7|9985.6|9984.7|245
1662606000000|2022-09-08 03:00:00|9988|9987.1|9986.2|9985.6|9988.3|9987.4|9986|9985.4|313
1662606300000|2022-09-08 03:05:00|9986.4|9985.5|9986.4|9985.5|9986.9|9986|9979.9|9979|803
1662606600000|2022-09-08 03:10:00|9986.5|9985.6|9991|9990.1|9991|9990.1|9985.6|9984.6|488
1662606900000|2022-09-08 03:15:00|9991.1|9990.2|9989.8|9988.9|9991.5|9990.6|9988.6|9987.7|313
1662607200000|2022-09-08 03:20:00|9989.7|9988.8|9988.2|9987.3|9991.5|9990.6|9988.1|9987.2|291
1662607500000|2022-09-08 03:25:00|9988.4|9987.8|9987.9|9987.3|9988.4|9987.8|9986.4|9985.5|352
1662607800000|2022-09-08 03:30:00|9988|9987.4|9988.7|9987.8|9988.9|9988.3|9985.9|9985.2|336
1662608100000|2022-09-08 03:35:00|9988.8|9987.9|9987.4|9986.8|9988.8|9987.9|9986.1|9985.4|311
1662608400000|2022-09-08 03:40:00|9987.6|9986.7|9986.9|9986.3|9987.9|9987.1|9985.8|9984.9|253
1662608700000|2022-09-08 03:45:00|9987|9986.4|9984.4|9983.5|9987.1|9986.5|9984.2|9983.3|283
1662609000000|2022-09-08 03:50:00|9984.3|9983.4|9985|9984.1|9985.3|9984.4|9982.1|9981.4|289
1662609300000|2022-09-08 03:55:00|9984.9|9984|9986.6|9985.7|9987.3|9986.5|9984.9|9984|266
1662609600000|2022-09-08 04:00:00|9986.7|9985.8|9989.4|9988.8|9990.2|9989.3|9986.5|9985.6|255
1662609900000|2022-09-08 04:05:00|9989.5|9988.6|9988.8|9988.2|9990.3|9989.4|9987.1|9986.3|262
1662610200000|2022-09-08 04:10:00|9988.9|9988.3|9989.3|9988.4|9989.3|9988.4|9987.6|9986.8|283
1662610500000|2022-09-08 04:15:00|9989.2|9988.3|9991.8|9991.2|9993.4|9992.5|9989.2|9988.3|290
1662610800000|2022-09-08 04:20:00|9992|9991.4|9993.3|9992.4|9995.2|9994.3|9991.6|9990.8|345
1662611100000|2022-09-08 04:25:00|9993.1|9992.5|9995|9994.1|9995.1|9994.2|9991.7|9990.9|237
1662611400000|2022-09-08 04:30:00|9994.5|9993.9|9992.7|9991.8|9994.5|9993.9|9991.6|9990.8|229
1662611700000|2022-09-08 04:35:00|9992.3|9991.7|9990.9|9990.3|9992.7|9991.9|9990.2|9989.3|279
1662612000000|2022-09-08 04:40:00|9991.2|9990.2|9991.2|9990.3|9991.7|9990.9|9989.8|9989.1|213
1662612300000|2022-09-08 04:45:00|9991|9990.4|9989.6|9988.7|9991.4|9990.7|9989.5|9988.7|257
1662612600000|2022-09-08 04:50:00|9989.5|9988.6|9990.1|9989.5|9990.2|9989.6|9986.9|9986.2|202
1662612900000|2022-09-08 04:55:00|9990.3|9989.4|9990.3|9989.4|9991.3|9990.6|9989.5|9988.8|218
1662613200000|2022-09-08 05:00:00|9990.2|9989.3|9992.1|9991.2|9992.7|9991.9|9990.1|9989.3|256
1662613500000|2022-09-08 05:05:00|9992.2|9991.3|9993.3|9992.4|9995.4|9994.6|9992|9991.2|303
1662613800000|2022-09-08 05:10:00|9993.4|9992.5|9995.1|9994.2|9995.3|9994.6|9993.3|9992.4|254
1662614100000|2022-09-08 05:15:00|9994.9|9994.3|9994.4|9993.8|9995.5|9994.6|9994.1|9993.3|247
1662614400000|2022-09-08 05:20:00|9994.5|9993.9|9996.8|9995.9|9997.3|9996.4|9994.3|9993.4|273
1662614700000|2022-09-08 05:25:00|9996.1|9995.5|9995.9|9995|9997|9996.3|9995.6|9994.9|280
1662615000000|2022-09-08 05:30:00|9995.6|9995.1|9995|9994.1|9996.4|9995.5|9994|9993.2|330
1662615300000|2022-09-08 05:35:00|9994.9|9994|9995.3|9994.4|9995.3|9994.6|9992.6|9991.8|282
1662615600000|2022-09-08 05:40:00|9995.2|9994.3|9995.9|9995|9997.4|9996.7|9994.2|9993.3|312
1662615900000|2022-09-08 05:45:00|9995.8|9994.9|9997.6|9996.7|10001.6|10000.7|9995.2|9994.3|599
1662616200000|2022-09-08 05:50:00|9997.3|9996.4|9995.2|9994.3|9999|9998.1|9995.1|9994.2|518
1662616500000|2022-09-08 05:55:00|9995.1|9994.2|9998|9997.1|9998.1|9997.2|9993.9|9993|409
1662616800000|2022-09-08 06:00:00|9998.1|9997.2|10004.7|10003.8|10005.4|10004.5|9997.4|9996.7|622
1662617100000|2022-09-08 06:05:00|10004.8|10003.9|10004.7|10003.8|10007.6|10006.9|10002.7|10001.8|581
1662617400000|2022-09-08 06:10:00|10004.5|10003.6|10010.2|10009.3|10010.6|10010|10004.3|10003.5|559
1662617700000|2022-09-08 06:15:00|10010.1|10009.2|10012.1|10011.2|10015.3|10014.4|10010|10009.1|615
1662618000000|2022-09-08 06:20:00|10012|10011.1|10009.6|10008.7|10012.7|10011.9|10008.4|10007.7|519
1662618300000|2022-09-08 06:25:00|10009.2|10008.3|10011.2|10010.3|10012.3|10011.4|10008.4|10007.5|496
1662618600000|2022-09-08 06:30:00|10011.3|10010.4|10010.7|10009.8|10011.5|10010.6|10008.7|10007.9|503
1662618900000|2022-09-08 06:35:00|10010.4|10009.6|10003.3|10002.4|10010.5|10009.7|10003.2|10002.3|531
1662619200000|2022-09-08 06:40:00|10003.4|10002.5|10000|9999.4|10003.9|10003|9998.9|9998.2|461
1662619500000|2022-09-08 06:45:00|10000.1|9999.5|9996.6|9995.7|10000.2|9999.5|9995.7|9994.9|495
1662619800000|2022-09-08 06:50:00|9996.7|9995.8|9998.7|9997.8|9998.7|9997.9|9994.8|9994|560
1662620100000|2022-09-08 06:55:00|9998.6|9997.7|9998.8|9997.9|9999.5|9998.8|9995.4|9994.8|568
1662620400000|2022-09-08 07:00:00|9999.2|9998.3|9995.8|9994.9|10001.5|10000.9|9995.1|9994.4|739
1662620700000|2022-09-08 07:05:00|9996.5|9995.9|10003.2|10002.3|10003.2|10002.3|9994.9|9994.1|677
1662621000000|2022-09-08 07:10:00|10003.3|10002.4|9999.1|9998.2|10004.5|10003.6|9995.8|9994.9|587
1662621300000|2022-09-08 07:15:00|9999.2|9998.3|9991|9990.1|10000.4|9999.7|9988.8|9987.9|714
1662621600000|2022-09-08 07:20:00|9990.9|9990.3|9986.6|9986|9992.7|9992|9982.9|9982.1|669
1662621900000|2022-09-08 07:25:00|9987.3|9986.4|9988.9|9988|9989.4|9988.5|9984.5|9983.7|557
1662622200000|2022-09-08 07:30:00|9988.8|9987.9|9985.6|9985|9989.7|9988.8|9984.1|9983.2|639
1662622500000|2022-09-08 07:35:00|9985.4|9984.8|9990|9989.4|9990.5|9989.9|9982.1|9981.2|683
1662622800000|2022-09-08 07:40:00|9990.3|9989.5|9988.2|9987.3|9993.9|9993|9988|9987.3|527
1662623100000|2022-09-08 07:45:00|9987.4|9986.5|9983.5|9982.9|9989.7|9988.9|9983|9982.1|588
1662623400000|2022-09-08 07:50:00|9983.3|9982.7|9980.7|9979.8|9983.5|9982.9|9976.6|9975.7|615
1662623700000|2022-09-08 07:55:00|9980.8|9979.9|9982.1|9981.2|9984.8|9984.1|9978.6|9977.8|563
1662624000000|2022-09-08 08:00:00|9981.9|9981|9985.7|9984.8|9987.8|9986.9|9981.9|9981|638
1662624300000|2022-09-08 08:05:00|9985.8|9985.2|9988.7|9987.8|9988.8|9987.9|9983.5|9982.9|541
1662624600000|2022-09-08 08:10:00|9988.9|9988|9990|9989.1|9990.4|9989.5|9988.1|9987.2|447
1662624900000|2022-09-08 08:15:00|9990.1|9989.2|9989.1|9988.2|9991.3|9990.4|9986.1|9985.3|498
1662625200000|2022-09-08 08:20:00|9989.2|9988.3|9987.7|9986.8|9993.6|9992.7|9986|9985.1|740
1662625500000|2022-09-08 08:25:00|9987.8|9986.9|9985.4|9984.5|9989.9|9989|9981.7|9980.8|694
1662625800000|2022-09-08 08:30:00|9985.8|9984.9|9984.2|9983.6|9991.2|9990.3|9983.9|9983|654
1662626100000|2022-09-08 08:35:00|9984.6|9983.7|9982.9|9982|9985.3|9984.5|9978.8|9978|552
1662626400000|2022-09-08 08:40:00|9983|9982.1|9988.9|9988|9989.7|9988.9|9982.9|9982.1|579
1662626700000|2022-09-08 08:45:00|9988.7|9987.8|9987.8|9986.9|9990.9|9990|9985.7|9984.8|528
1662627000000|2022-09-08 08:50:00|9987.7|9987.2|9989.2|9988.6|9991.3|9990.6|9987.1|9986.5|473
1662627300000|2022-09-08 08:55:00|9989.1|9988.2|9998.3|9997.4|9998.4|9997.5|9988.7|9988|499
1662627600000|2022-09-08 09:00:00|9998|9997.1|9999.4|9998.8|10000.7|10000.1|9995.9|9995|601
1662627900000|2022-09-08 09:05:00|9999.2|9998.6|9999.5|9998.6|10000.2|9999.5|9997.3|9996.6|397
1662628200000|2022-09-08 09:10:00|9999.6|9998.7|9998.2|9997.3|10001.9|10001.2|9997.8|9996.9|507
1662628500000|2022-09-08 09:15:00|9998.3|9997.4|10001.4|10000.5|10001.9|10001.2|9997.6|9996.7|444
1662628800000|2022-09-08 09:20:00|10001.3|10000.4|10001.3|10000.7|10002.5|10001.8|9999.5|9998.6|400
1662629100000|2022-09-08 09:25:00|10001.4|10000.8|10000.8|9999.9|10002|10001.1|9997.3|9996.7|478
1662629400000|2022-09-08 09:30:00|10000.9|10000|9998.9|9998.3|10001.4|10000.5|9997.9|9997.1|486
1662629700000|2022-09-08 09:35:00|9998.8|9998.2|10002.3|10001.4|10002.4|10001.6|9997.9|9997.1|511
1662630000000|2022-09-08 09:40:00|10002.2|10001.6|10001.5|10000.6|10002.3|10001.6|9998.8|9998|461
1662630300000|2022-09-08 09:45:00|10001.1|10000.5|10000.3|9999.4|10002.8|10002|9999.1|9998.5|464
1662630600000|2022-09-08 09:50:00|10000.7|10000.1|10000.2|9999.3|10004.8|10003.9|9999.6|9998.8|449
1662630900000|2022-09-08 09:55:00|10000.3|9999.4|9998.7|9998.1|10000.6|9999.9|9996.3|9995.4|470
1662631200000|2022-09-08 10:00:00|9998.4|9997.8|9995.6|9994.7|9999.4|9998.5|9992.9|9992.3|499
1662631500000|2022-09-08 10:05:00|9995.7|9994.8|9996.8|9995.9|9997.4|9996.8|9994|9993.4|400
1662631800000|2022-09-08 10:10:00|9996.9|9996|10001.5|10000.6|10001.5|10000.8|9996.4|9995.7|403
1662632100000|2022-09-08 10:15:00|10001.7|10000.9|10005.9|10005.3|10006.2|10005.6|10000.5|9999.8|429
1662632400000|2022-09-08 10:20:00|10006.1|10005.5|10016|10015.4|10016.7|10015.8|10004.7|10004|553
1662632700000|2022-09-08 10:25:00|10015.9|10015.3|10011.4|10010.8|10016.8|10016.2|10009.1|10008.5|655
1662633000000|2022-09-08 10:30:00|10011.5|10010.9|10015|10014.4|10015.1|10014.5|10007.5|10006.9|619
1662633300000|2022-09-08 10:35:00|10015.1|10014.5|10016.1|10015.5|10017|10016.4|10013.6|10012.7|536
1662633600000|2022-09-08 10:40:00|10016.2|10015.6|10011.1|10010.5|10016.2|10015.6|10010.1|10009.5|531
1662633900000|2022-09-08 10:45:00|10010.8|10009.9|10012.9|10012.3|10014|10013.3|10010.6|10009.9|535
1662634200000|2022-09-08 10:50:00|10013|10012.4|10012|10011.4|10013.1|10012.5|10008.1|10007.4|487
1662634500000|2022-09-08 10:55:00|10011.9|10011.3|10010.3|10009.4|10018|10017.1|10009.7|10008.8|582
1662634800000|2022-09-08 11:00:00|10010.1|10009.5|10007.3|10006.7|10010.9|10010.3|10005.8|10005.1|583
1662635100000|2022-09-08 11:05:00|10007.2|10006.6|10008.3|10007.4|10009.4|10008.5|10005.6|10004.9|451
1662635400000|2022-09-08 11:10:00|10008.4|10007.5|10011.5|10010.9|10015.4|10014.5|10007.5|10006.9|441
1662635700000|2022-09-08 11:15:00|10011.6|10011|10014.8|10013.9|10014.8|10014.1|10011.1|10010.3|469
1662636000000|2022-09-08 11:20:00|10014.6|10014|10014.6|10014|10016.7|10015.9|10011|10010.3|490
1662636300000|2022-09-08 11:25:00|10014.7|10013.8|10018|10017.4|10022|10021.1|10012.9|10012.2|691
1662636600000|2022-09-08 11:30:00|10017.9|10017.3|10019.9|10019|10021.5|10020.7|10014|10013.3|615
1662636900000|2022-09-08 11:35:00|10019.8|10018.9|10024.5|10023.6|10025|10024.1|10016.3|10015.4|681
1662637200000|2022-09-08 11:40:00|10024.4|10023.8|10024.2|10023.6|10027.8|10027.1|10022.3|10021.4|715
1662637500000|2022-09-08 11:45:00|10024.3|10023.7|10027.5|10026.9|10029.7|10028.8|10024.1|10023.3|443
1662637800000|2022-09-08 11:50:00|10027.3|10026.7|10025.1|10024.5|10028.2|10027.6|10023.5|10022.7|469
1662638100000|2022-09-08 11:55:00|10025.3|10024.4|10020.1|10019.5|10026.4|10025.5|10019.5|10018.9|547
1662638400000|2022-09-08 12:00:00|10020.5|10019.9|10019.4|10018.8|10022.8|10021.9|10015.7|10014.9|645
1662638700000|2022-09-08 12:05:00|10019.6|10019|10021.7|10021.1|10025.4|10024.5|10019.5|10018.7|524
1662639000000|2022-09-08 12:10:00|10021.8|10021.2|10012.5|10006.5|10022.9|10022|9994.6|9989.4|755
1662639300000|2022-09-08 12:15:00|10014.2|10009.3|9997|9995.5|10031.5|10028.2|9997|9995.5|1379
1662639600000|2022-09-08 12:20:00|9996.5|9995|10013|10012.1|10013.2|10012.2|9986|9984.7|1238
1662639900000|2022-09-08 12:25:00|10013.1|10012.2|10010.9|10009|10015.4|10014.5|10002.6|10001.5|1013
1662640200000|2022-09-08 12:30:00|10010.7|10008.7|10001.2|9999.9|10013.2|10012.3|9994.5|9993.6|1183
1662640500000|2022-09-08 12:35:00|10002.2|10001.3|10007.9|10007|10009|10008.1|9998.5|9997.6|950
1662640800000|2022-09-08 12:40:00|10007.8|10006.9|10004.5|10003.6|10009.2|10008.4|9997.5|9996.6|996
1662641100000|2022-09-08 12:45:00|10004.4|10003.5|10000.7|10000.1|10011|10010.1|9994.3|9993.4|984
1662641400000|2022-09-08 12:50:00|10000.9|10000|10025.1|10024.2|10026.3|10025.4|10000.8|9999.9|1041
1662641700000|2022-09-08 12:55:00|10025.2|10024.3|10000.8|9999.9|10027.7|10026.8|9995.7|9994.2|1125
1662642000000|2022-09-08 13:00:00|9999.6|9998.7|9980.8|9979.9|10002|10000.9|9979.7|9978.8|1113
1662642300000|2022-09-08 13:05:00|9981.1|9980.2|9960.9|9959.7|9981.6|9980.7|9957.4|9955.9|1225
1662642600000|2022-09-08 13:10:00|9960.4|9959.5|9938|9937.1|9960.4|9959.5|9932.2|9931.3|1174
1662642900000|2022-09-08 13:15:00|9937.6|9936.7|9949.8|9948.9|9949.8|9948.9|9931.4|9930.2|1102
1662643200000|2022-09-08 13:20:00|9949.7|9948.8|9949.5|9948.6|9956.2|9955.1|9941.2|9939.9|1004
1662643500000|2022-09-08 13:25:00|9949.6|9948.4|9962.8|9961.9|9966.5|9965.6|9948.2|9947.3|941
1662643800000|2022-09-08 13:30:00|9962.5|9961.6|9957.2|9956.3|9962.5|9961.6|9951.3|9950.1|1040
1662644100000|2022-09-08 13:35:00|9957.1|9956.2|9972.2|9971.3|9975.5|9974.6|9950.8|9949.9|1014
1662644400000|2022-09-08 13:40:00|9972.1|9971.2|9988.4|9987.5|9990.2|9989.1|9962.7|9961.8|1054
1662644700000|2022-09-08 13:45:00|9988.3|9987.4|9988.5|9987.6|9989.9|9989|9975.3|9974.4|1019
1662645000000|2022-09-08 13:50:00|9988.6|9987.7|9973|9972.1|9988.6|9987.7|9971.9|9971|932
1662645300000|2022-09-08 13:55:00|9972.9|9972|9965.5|9964.6|9978.1|9977.2|9964.6|9963.6|828
1662645600000|2022-09-08 14:00:00|9965.3|9964.4|9947.9|9947|9965.5|9964.6|9946|9945.1|949
1662645900000|2022-09-08 14:05:00|9947.8|9946.9|9954.7|9953.8|9956.5|9955.8|9942.4|9941.6|817
1662646200000|2022-09-08 14:10:00|9954.6|9953.7|9950.2|9949.3|9957|9956.1|9943.6|9942.8|850
1662646500000|2022-09-08 14:15:00|9949.7|9948.8|9955.8|9954.9|9955.9|9955|9944.1|9943.2|839
1662646800000|2022-09-08 14:20:00|9955.6|9954.7|9956.9|9956.3|9961.3|9960.4|9953.7|9952.8|702
1662647100000|2022-09-08 14:25:00|9957.3|9956.4|9966.3|9965.4|9967.1|9966.2|9956.8|9956.1|682
1662647400000|2022-09-08 14:30:00|9966.2|9965.3|9972|9971.1|9977.4|9976.6|9964|9963.1|806
1662647700000|2022-09-08 14:35:00|9971.9|9971|9964.5|9963.6|9973.7|9973.1|9963.2|9962.3|744
1662648000000|2022-09-08 14:40:00|9964.7|9963.8|9963|9962.1|9968.8|9967.9|9961.4|9960.5|685
1662648300000|2022-09-08 14:45:00|9963.1|9962.2|9966.6|9965.7|9970|9969.2|9960.6|9959.9|795
1662648600000|2022-09-08 14:50:00|9966.1|9965.2|9961|9960.1|9966.1|9965.2|9957.4|9956.5|822
1662648900000|2022-09-08 14:55:00|9960.9|9960|9956.7|9956.1|9961.1|9960.5|9955.9|9955.2|810
1662649200000|2022-09-08 15:00:00|9956.8|9956.2|9961.8|9961.2|9961.8|9961.2|9953.7|9953|699
1662649500000|2022-09-08 15:05:00|9962.1|9961.5|9964.2|9963.6|9967.5|9966.9|9960.3|9959.4|667
1662649800000|2022-09-08 15:10:00|9964.1|9963.2|9970.8|9970.2|9970.9|9970.3|9963.5|9962.9|632
1662650100000|2022-09-08 15:15:00|9970.9|9970|9964.6|9963.7|9971.6|9970.9|9961.7|9960.8|695
1662650400000|2022-09-08 15:20:00|9964.7|9963.8|9968|9967.1|9970|9969.1|9964.5|9963.7|618
1662650700000|2022-09-08 15:25:00|9968.1|9967.2|9960|9959.1|9968.1|9967.3|9958.6|9957.7|609
1662651000000|2022-09-08 15:30:00|9959.9|9959|9959.8|9958.9|9963.2|9962.4|9959|9958.1|627
1662651300000|2022-09-08 15:35:00|9959.7|9958.8|9954.6|9954|9960.2|9959.5|9953.4|9952.5|695
1662651600000|2022-09-08 15:40:00|9954.8|9954.2|9950.9|9950|9955.8|9955|9950.5|9949.7|641
1662651900000|2022-09-08 15:45:00|9950.6|9949.9|9952.4|9951.5|9954.9|9954|9949.4|9948.6|577
1662652200000|2022-09-08 15:50:00|9952.6|9952|9956.3|9955.7|9957.1|9956.4|9951.2|9950.4|463
1662652500000|2022-09-08 15:55:00|9956.1|9955.5|9954.2|9953.3|9959.9|9959.3|9953.9|9953.2|593
1662652800000|2022-09-08 16:00:00|9954.1|9953.2|9959.2|9958.3|9961.5|9960.7|9954|9953.2|742
1662653100000|2022-09-08 16:05:00|9959.3|9958.4|9950.1|9949.2|9959.3|9958.4|9947.2|9946.3|793
1662653400000|2022-09-08 16:10:00|9950.3|9949.4|9948.3|9947.4|9951.9|9951.1|9944.7|9944.1|801
1662653700000|2022-09-08 16:15:00|9948.1|9947.5|9949|9948.4|9952.9|9952.3|9947.4|9946.8|684
1662654000000|2022-09-08 16:20:00|9949.1|9948.5|9954.1|9953.5|9954.2|9953.6|9948.4|9947.7|595
1662654300000|2022-09-08 16:25:00|9954.2|9953.3|9958.3|9957.4|9958.8|9957.9|9954.2|9953.3|644
1662654600000|2022-09-08 16:30:00|9958.1|9957.5|9958|9957.4|9959.4|9958.8|9956.9|9956.1|572
1662654900000|2022-09-08 16:35:00|9957.8|9956.9|9958|9957.4|9959.6|9958.8|9955.7|9954.9|643
1662655200000|2022-09-08 16:40:00|9957.9|9957.3|9962.3|9961.7|9963.6|9962.9|9957.9|9957.3|559
1662655500000|2022-09-08 16:45:00|9962.2|9961.6|9972.1|9971.5|9972.1|9971.5|9960.4|9959.7|614
1662655800000|2022-09-08 16:50:00|9972.2|9971.3|9968.1|9967.2|9972.7|9971.9|9967.8|9967.1|542
1662656100000|2022-09-08 16:55:00|9968|9967.1|9969.2|9968.3|9972.7|9972|9967|9966.2|487
1662656400000|2022-09-08 17:00:00|9969.4|9968.8|9967.3|9966.7|9971.6|9970.9|9965.1|9964.3|581
1662656700000|2022-09-08 17:05:00|9967.2|9966.6|9973.3|9972.7|9973.8|9972.9|9967|9966.4|551
1662657000000|2022-09-08 17:10:00|9973.5|9972.9|9987.1|9986.2|9988|9987.3|9973.1|9972.5|791
1662657300000|2022-09-08 17:15:00|9987.2|9986.3|9986.8|9986.2|9988.3|9987.7|9980.8|9980.1|628
1662657600000|2022-09-08 17:20:00|9986.9|9986.3|9990.6|9989.7|9990.7|9989.9|9985.3|9984.7|563
1662657900000|2022-09-08 17:25:00|9990.4|9989.5|9993|9992.4|9994.2|9993.3|9988.4|9987.7|557
1662658200000|2022-09-08 17:30:00|9993.1|9992.2|9994.7|9994.1|9995|9994.4|9990.6|9990|512
1662658500000|2022-09-08 17:35:00|9994.6|9994|9999.6|9999|10000.3|9999.6|9994.5|9993.9|524
1662658800000|2022-09-08 17:40:00|9999.5|9998.9|9996.6|9995.7|10000.2|9999.4|9995|9994.1|553
1662659100000|2022-09-08 17:45:00|9996.4|9995.5|9996.5|9995.6|9999.6|9998.9|9994.5|9993.7|506
1662659400000|2022-09-08 17:50:00|9996.6|9995.7|9993.4|9992.8|9996.8|9996.1|9993.4|9992.7|501
1662659700000|2022-09-08 17:55:00|9993.2|9992.6|9994.5|9993.9|9996.4|9995.8|9992.3|9991.7|524
1662660000000|2022-09-08 18:00:00|9994.4|9993.8|9997.1|9996.2|9997.6|9996.9|9994.2|9993.3|516
1662660300000|2022-09-08 18:05:00|9997|9996.4|9994.4|9993.5|10000.1|9999.5|9994.2|9993.5|474
1662660600000|2022-09-08 18:10:00|9994.5|9993.6|9993.5|9992.6|9996.1|9995.5|9992.3|9991.4|498
1662660900000|2022-09-08 18:15:00|9993.4|9992.5|9993.4|9992.8|9996.8|9996.1|9991.1|9990.4|479
1662661200000|2022-09-08 18:20:00|9993.5|9992.6|9995.2|9994.6|9996.2|9995.5|9992.5|9991.7|492
1662661500000|2022-09-08 18:25:00|9995.1|9994.5|9996.4|9995.8|9997|9996.3|9994.6|9993.9|438
1662661800000|2022-09-08 18:30:00|9996.5|9995.9|9998.2|9997.3|9999.1|9998.4|9995.7|9994.8|423
1662662100000|2022-09-08 18:35:00|9998.1|9997.2|9997.4|9996.5|9998.5|9997.9|9995.3|9994.5|386
1662662400000|2022-09-08 18:40:00|9997.5|9996.6|9994.9|9994|9998.2|9997.4|9992.5|9991.7|534
1662662700000|2022-09-08 18:45:00|9994.7|9994.1|9995|9994.4|9995.6|9994.9|9992.2|9991.6|449
1662663000000|2022-09-08 18:50:00|9994.9|9994.3|9995.8|9994.9|9997.1|9996.5|9992.7|9991.9|530
1662663300000|2022-09-08 18:55:00|9995.9|9995|9992.1|9991.5|9996.2|9995.4|9991.5|9990.7|407
1662663600000|2022-09-08 19:00:00|9991.8|9991.2|9992.1|9991.2|9996|9995.2|9991.7|9990.8|464
1662663900000|2022-09-08 19:05:00|9992|9991.1|9996.8|9995.9|9997.3|9996.4|9991.5|9990.6|495
1662664200000|2022-09-08 19:10:00|9996.7|9995.8|9997.3|9996.4|9998.9|9998|9995.6|9994.7|428
1662664500000|2022-09-08 19:15:00|9997.2|9996.3|9997|9996.1|9998.6|9997.7|9995.8|9995|381
1662664800000|2022-09-08 19:20:00|9996.9|9996|9997|9996.1|9997.9|9997.3|9996.2|9995.3|408
1662665100000|2022-09-08 19:25:00|9996.6|9996|9995|9994.1|9998.2|9997.5|9994.7|9994.1|398
1662665400000|2022-09-08 19:30:00|9994.8|9993.9|9994.5|9993.6|9996|9995.4|9993|9992.4|363
1662665700000|2022-09-08 19:35:00|9994.4|9993.5|9995.2|9994.3|9996|9995.1|9993.6|9992.9|368
1662666000000|2022-09-08 19:40:00|9995|9994.1|9995.5|9994.6|9996|9995.1|9994.1|9993.2|294
1662666300000|2022-09-08 19:45:00|9995.6|9994.7|9996.9|9996|9998.9|9998.2|9995.6|9994.7|361
1662666600000|2022-09-08 19:50:00|9997.1|9996.2|9998.5|9997.6|9998.5|9997.7|9996.3|9995.6|348
1662666900000|2022-09-08 19:55:00|9998.6|9997.7|9999.5|9998.6|9999.5|9998.6|9996.3|9995.5|382
1662667200000|2022-09-08 20:00:00|9999.6|9999|9999.6|9999|10000.2|9999.4|9998.2|9997.3|258
1662667500000|2022-09-08 20:05:00|9999.7|9999.1|9998.9|9998|10000.3|9999.5|9998.9|9998|170
1662667800000|2022-09-08 20:10:00|9999|9998.1|9999.5|9998.6|9999.7|9998.8|9997.9|9997|180
1662668100000|2022-09-08 20:15:00|9999.6|9998.7|9999.6|9998.7|10000.2|9999.4|9998.4|9997.5|173
1662668400000|2022-09-08 20:20:00|9999.7|9998.8|9998.4|9997.8|10000.1|9999.4|9998.4|9997.6|207
1662668700000|2022-09-08 20:25:00|9998.3|9997.7|9999.5|9998.9|9999.8|9999|9997|9996.3|232
1662669000000|2022-09-08 20:30:00|9999.7|9998.8|9998.1|9997.2|9999.7|9998.8|9996.9|9996|183
1662669300000|2022-09-08 20:35:00|9998|9997.1|9997.5|9996.6|9998.1|9997.4|9997.1|9996.3|115
1662669600000|2022-09-08 20:40:00|9997.6|9996.7|9997.7|9996.8|9997.9|9997|9997.3|9996.4|102
1662669900000|2022-09-08 20:45:00|9997.8|9996.9|9998.6|9997.7|9999.2|9998.3|9997.5|9996.5|139
1662670200000|2022-09-08 20:50:00|9998.9|9997.8|9999.7|9998.8|10000.5|9999.3|9998.7|9997.4|317
1662670500000|2022-09-08 20:55:00|9999.8|9998.7|10000.3|9996|10000.8|9999.2|9998.6|9995.6|363
1662670800000|2022-09-08 21:00:00|10000.5|9995.2|9999.8|9993.8|10000.8|9995.4|9998.9|9992.9|80
1662671100000|2022-09-08 21:05:00|9999|9993|9999.4|9996.6|10000.5|9997.2|9999|9993|74
1662671400000|2022-09-08 21:10:00|9999.2|9997.1|10000.3|9995.7|10000.8|9997.1|9998.9|9993.3|142
1662671700000|2022-09-08 21:15:00|9999.9|9995.6|10000.5|9994.5|10001|9997.3|9999.4|9994.2|164
1662672000000|2022-09-08 21:20:00|10000.6|9994.6|9999.8|9995.5|10000.8|9996.4|9999.4|9994.2|145
1662672300000|2022-09-08 21:25:00|9999.5|9996.1|10000.3|9997.2|10001.6|9997.9|9998.8|9994.8|198
1662672600000|2022-09-08 21:30:00|10001|9997.1|10000.2|9997.7|10001|9998.6|9999.4|9996.7|136
1662672900000|2022-09-08 21:35:00|10000.5|9997.8|9999.5|9997.6|10001.2|9998.4|9999.3|9996.5|222
1662673200000|2022-09-08 21:40:00|9999.6|9997.7|9999.8|9996.8|10000.7|9997.9|9999.2|9996.2|672
1662673500000|2022-09-08 21:45:00|10000|9997|9999.5|9996.6|10000.5|9998.1|9998.7|9996.1|558
1662673800000|2022-09-08 21:50:00|9999.8|9996.4|9999.8|9997.1|10001|9997.4|9998.7|9994.2|213
1662674100000|2022-09-08 21:55:00|9999.9|9997.2|9999.3|9995.7|10002|9997.8|9998.5|9993.4|263
1662674400000|2022-09-08 22:00:00|9999.4|9995|10000.3|9999.4|10002|9999.4|9999.1|9994.9|258
1662674700000|2022-09-08 22:05:00|10000.7|9999|10000.9|9998.8|10001.7|9999.5|9999.8|9997.4|173
1662675000000|2022-09-08 22:10:00|10000.7|9999|10000.6|9999.5|10001.5|9999.8|10000.1|9998.5|285
1662675300000|2022-09-08 22:15:00|10000.7|9999.4|10004.1|10003.2|10004.6|10003.5|10000.1|9998.8|480
1662675600000|2022-09-08 22:20:00|10003.8|10002.9|10004.4|10003.5|10004.6|10003.6|10003.3|10002.2|344
1662675900000|2022-09-08 22:25:00|10004.5|10003.6|10003|10002.1|10004.6|10003.7|10001.9|10000.8|290
1662676200000|2022-09-08 22:30:00|10003.1|10002.2|10002.2|10001.3|10003.4|10002.3|10001.4|10000.5|228
1662676500000|2022-09-08 22:35:00|10002.3|10001.4|10002.7|10001.8|10003.1|10001.9|10002.2|10001.2|120
1662676800000|2022-09-08 22:40:00|10002.8|10001.7|10002.9|10002|10003.1|10002.2|10002.2|10001.3|120
1662677100000|2022-09-08 22:45:00|10002.8|10001.9|10002.3|10001.4|10003|10002|10001.2|10000.3|199
1662677400000|2022-09-08 22:50:00|10002.7|10001.8|10002.2|10001.3|10003.2|10002.2|10002.1|10001.1|144
1662677700000|2022-09-08 22:55:00|10002.1|10001.2|10004.1|10003.2|10004.4|10003.5|10002.1|10001.2|139
1662678000000|2022-09-08 23:00:00|10004|10003.1|10004.2|10003.3|10004.2|10003.3|10002|10001.1|200
1662678300000|2022-09-08 23:05:00|10004.1|10003.2|10005.2|10004.3|10005.7|10004.8|10003.7|10002.8|129
1662678600000|2022-09-08 23:10:00|10005|10004.1|10005.5|10004.6|10005.5|10004.6|10004.9|10004|80
1662678900000|2022-09-08 23:15:00|10005.4|10004.5|10007.2|10006.3|10007.6|10006.7|10005.3|10004.4|120
1662679200000|2022-09-08 23:20:00|10007|10006.1|10006.6|10006|10008.4|10007.5|10006.1|10005.2|186
1662679500000|2022-09-08 23:25:00|10006.7|10006.1|10007.3|10006.4|10007.7|10006.8|10006.5|10005.8|144
1662679800000|2022-09-08 23:30:00|10007.4|10006.5|10008.3|10007.4|10008.8|10008|10007.3|10006.4|173
1662680100000|2022-09-08 23:35:00|10008.4|10007.5|10006.5|10005.6|10008.5|10007.6|10006.1|10005.3|166
1662680400000|2022-09-08 23:40:00|10006.4|10005.5|10009.9|10009|10010.3|10009.4|10005.7|10004.9|158
1662680700000|2022-09-08 23:45:00|10009.8|10008.9|10009.7|10008.8|10009.9|10009|10009|10008.1|185
1662681000000|2022-09-08 23:50:00|10009.8|10008.9|10010|10009.4|10010.3|10009.4|10009.1|10008.3|176
1662681300000|2022-09-08 23:55:00|10010.1|10009.5|10010.4|10009.5|10010.5|10009.8|10009.7|10008.9|181
1662681600000|2022-09-09 00:00:00|10010.3|10009.4|10011.7|10010.8|10012.9|10012.2|10008.9|10008.2|270
1662681900000|2022-09-09 00:05:00|10011.8|10010.9|10013.7|10012.8|10015.5|10014.6|10011.1|10010.3|220
1662682200000|2022-09-09 00:10:00|10013.6|10012.7|10020.7|10019.8|10021.1|10020.2|10013.5|10012.7|378
1662682500000|2022-09-09 00:15:00|10020.3|10019.7|10021.6|10020.7|10022.3|10021.6|10019|10018.3|396
1662682800000|2022-09-09 00:20:00|10021.7|10020.8|10023.2|10022.3|10023.4|10022.7|10020.2|10019.3|314
1662683100000|2022-09-09 00:25:00|10023.3|10022.4|10033.4|10032.5|10036.3|10035.4|10023.3|10022.4|545
1662683400000|2022-09-09 00:30:00|10033|10032.1|10035.1|10034.2|10037.2|10036.3|10031.5|10030.6|405
1662683700000|2022-09-09 00:35:00|10035.2|10034.3|10040.9|10040|10041.7|10040.8|10035.2|10034.3|390
1662684000000|2022-09-09 00:40:00|10041|10040.1|10048.2|10047.3|10049.4|10048.5|10040.8|10039.9|395
1662684300000|2022-09-09 00:45:00|10047.9|10047.1|10049.7|10048.8|10050.4|10049.6|10047.7|10046.9|336
1662684600000|2022-09-09 00:50:00|10049.8|10048.9|10050|10049.1|10051.5|10050.8|10048.5|10047.6|413
1662684900000|2022-09-09 00:55:00|10049.8|10048.9|10044.5|10043.6|10049.8|10048.9|10044|10043.1|375
1662685200000|2022-09-09 01:00:00|10044.6|10043.7|10045.7|10044.8|10047.6|10046.7|10044.5|10043.6|323
1662685500000|2022-09-09 01:05:00|10045.6|10044.7|10048.8|10047.9|10050.2|10049.4|10045.6|10044.7|297
1662685800000|2022-09-09 01:10:00|10048.9|10048|10050.1|10049.2|10051.1|10050.2|10048.5|10047.6|322
1662686100000|2022-09-09 01:15:00|10050.2|10049.3|10052.9|10052|10054.2|10053.3|10049.8|10048.9|388
1662686400000|2022-09-09 01:20:00|10052.6|10051.7|10051.7|10050.8|10054.5|10053.5|10051.6|10050.7|298
1662686700000|2022-09-09 01:25:00|10051.6|10050.7|10050.2|10049.3|10053.2|10052.3|10049.9|10049|296
1662687000000|2022-09-09 01:30:00|10050.3|10049.4|10049.4|10048.5|10050.4|10049.5|10047|10046.1|362
1662687300000|2022-09-09 01:35:00|10049.2|10048.3|10051.2|10050.3|10054.9|10054|10049|10048.1|393
1662687600000|2022-09-09 01:40:00|10051.3|10050.4|10053.3|10052.4|10054.7|10054|10051.3|10050.4|280
1662687900000|2022-09-09 01:45:00|10053.4|10052.5|10049|10048.1|10053.7|10052.8|10047.2|10046.3|284
1662688200000|2022-09-09 01:50:00|10048.8|10047.9|10049.3|10048.4|10052.6|10051.7|10048.6|10047.7|266
1662688500000|2022-09-09 01:55:00|10049.2|10048.3|10052.1|10051.2|10052.9|10052|10048.5|10047.6|287
1662688800000|2022-09-09 02:00:00|10052.3|10051.4|10052.8|10051.9|10054.2|10053.3|10050.6|10049.7|344
1662689100000|2022-09-09 02:05:00|10052.9|10052|10053.8|10052.9|10054.7|10053.8|10052.7|10051.8|284
1662689400000|2022-09-09 02:10:00|10053.9|10053|10059.6|10058.7|10059.7|10058.8|10053.1|10052.2|365
1662689700000|2022-09-09 02:15:00|10059.4|10058.5|10058.7|10057.8|10060|10059.1|10058|10057.2|281
1662690000000|2022-09-09 02:20:00|10058.6|10057.7|10064.9|10064|10065.2|10064.3|10058.4|10057.7|309
1662690300000|2022-09-09 02:25:00|10065|10064.1|10068.1|10067.2|10068.6|10067.7|10064.2|10063.3|289
1662690600000|2022-09-09 02:30:00|10068.3|10067.7|10071.6|10070.7|10073.1|10072.2|10066.9|10066|470
1662690900000|2022-09-09 02:35:00|10071.7|10070.8|10071.9|10071|10072.2|10071.3|10068.3|10067.4|293
1662691200000|2022-09-09 02:40:00|10071.8|10070.9|10073|10072.1|10073.2|10072.6|10071.3|10070.6|254
1662691500000|2022-09-09 02:45:00|10072.7|10071.8|10068.2|10067.3|10073.1|10072.2|10068|10067.1|316
1662691800000|2022-09-09 02:50:00|10068.5|10067.9|10070.1|10069.2|10070.2|10069.3|10067.8|10066.9|216
1662692100000|2022-09-09 02:55:00|10069.9|10069|10068.2|10067.3|10071.6|10070.7|10068.2|10067.3|205
1662692400000|2022-09-09 03:00:00|10068.1|10067.2|10069.8|10068.9|10070.3|10069.4|10066.5|10065.6|333
1662692700000|2022-09-09 03:05:00|10070.1|10069.2|10070.2|10069.3|10070.9|10070.2|10068.5|10067.6|230
1662693000000|2022-09-09 03:10:00|10070.1|10069.2|10071.6|10071|10072.7|10071.8|10070.1|10069.2|257
1662693300000|2022-09-09 03:15:00|10071.7|10071.1|10075.8|10074.9|10077.8|10076.9|10071.6|10070.8|372
1662693600000|2022-09-09 03:20:00|10075.9|10075|10080.1|10079.2|10080.7|10079.8|10075.5|10074.7|498
1662693900000|2022-09-09 03:25:00|10080.2|10079.3|10083.2|10082.3|10084.7|10083.8|10079.6|10078.7|510
1662694200000|2022-09-09 03:30:00|10083.4|10082.5|10066.2|10065.3|10083.7|10082.8|10064.2|10063.3|726
1662694500000|2022-09-09 03:35:00|10066.1|10065.2|10071.7|10070.8|10071.9|10071|10066.1|10065.2|265
1662694800000|2022-09-09 03:40:00|10072|10071.1|10068.1|10067.2|10072.2|10071.3|10067.6|10066.7|281
1662695100000|2022-09-09 03:45:00|10068.2|10067.3|10068|10067.1|10068.2|10067.3|10065.4|10064.5|304
1662695400000|2022-09-09 03:50:00|10067.9|10067|10069.5|10068.6|10070.1|10069.2|10065.9|10065|390
1662695700000|2022-09-09 03:55:00|10069.3|10068.4|10069.7|10068.8|10070.6|10069.7|10067.6|10066.7|229
1662696000000|2022-09-09 04:00:00|10069.9|10069|10071.4|10070.5|10071.8|10070.9|10066.9|10066|328
1662696300000|2022-09-09 04:05:00|10071.3|10070.4|10075.1|10074.2|10075.4|10074.5|10070.2|10069.3|465
1662696600000|2022-09-09 04:10:00|10075.2|10074.3|10081.3|10080.4|10083.3|10082.3|10074.7|10073.8|456
1662696900000|2022-09-09 04:15:00|10081.2|10080.3|10078.3|10077.4|10084.6|10083.7|10078.3|10077.4|373
1662697200000|2022-09-09 04:20:00|10078.2|10077.3|10079|10078.1|10079.5|10078.6|10075.6|10074.7|286
1662697500000|2022-09-09 04:25:00|10079.3|10078.4|10079.2|10078.3|10080.2|10079.3|10076.5|10075.7|240
1662697800000|2022-09-09 04:30:00|10079.6|10078.7|10074.7|10073.8|10079.6|10078.7|10074.6|10073.7|310
1662698100000|2022-09-09 04:35:00|10074.6|10073.7|10078.6|10077.7|10078.7|10077.8|10074|10073.1|297
1662698400000|2022-09-09 04:40:00|10078.5|10077.6|10077.9|10077|10081.1|10080.2|10076.3|10075.4|304
1662698700000|2022-09-09 04:45:00|10078.1|10077.2|10075.9|10075|10079.3|10078.4|10075.1|10074.2|300
1662699000000|2022-09-09 04:50:00|10076.2|10075.3|10075.9|10075|10078.4|10077.5|10075.5|10074.6|297
1662699300000|2022-09-09 04:55:00|10076|10075.1|10073.1|10072.2|10077.1|10076.2|10072.9|10072|319
1662699600000|2022-09-09 05:00:00|10072.8|10071.9|10071.1|10070.2|10074.2|10073.4|10070.1|10069.2|432
1662699900000|2022-09-09 05:05:00|10071|10070.1|10072.1|10071.2|10072.6|10071.7|10069.6|10068.7|344
1662700200000|2022-09-09 05:10:00|10072|10071.1|10070.6|10069.7|10072.3|10071.4|10069.4|10068.5|304
1662700500000|2022-09-09 05:15:00|10070.5|10069.6|10067.7|10066.8|10070.6|10069.8|10067.4|10066.6|364
1662700800000|2022-09-09 05:20:00|10067.5|10066.9|10065.7|10064.8|10068.2|10067.3|10065.7|10064.8|328
1662701100000|2022-09-09 05:25:00|10065.8|10064.9|10065|10064.4|10067.3|10066.4|10065|10064.2|227
1662701400000|2022-09-09 05:30:00|10065.5|10064.6|10064.5|10063.6|10067.5|10066.6|10062.6|10061.7|323
1662701700000|2022-09-09 05:35:00|10064.4|10063.5|10063.5|10062.6|10064.6|10063.8|10062.6|10061.7|295
1662702000000|2022-09-09 05:40:00|10063.4|10062.5|10063.3|10062.4|10064.7|10063.9|10062.7|10061.8|264
1662702300000|2022-09-09 05:45:00|10063.2|10062.3|10065|10064.1|10065.1|10064.3|10062.6|10061.7|295
1662702600000|2022-09-09 05:50:00|10064.9|10064|10062.6|10061.7|10066.2|10065.5|10062.5|10061.7|322
1662702900000|2022-09-09 05:55:00|10062.7|10061.8|10067.8|10066.9|10068.2|10067.3|10062|10061.2|475
1662703200000|2022-09-09 06:00:00|10067.7|10066.8|10060.6|10059.7|10067.7|10066.8|10060.4|10059.6|555
1662703500000|2022-09-09 06:05:00|10060.5|10059.6|10064.8|10063.9|10065.1|10064.2|10058.9|10058|474
1662703800000|2022-09-09 06:10:00|10064.9|10064|10067.8|10066.9|10069.2|10068.3|10063.2|10062.3|505
1662704100000|2022-09-09 06:15:00|10067.9|10067|10071|10070.1|10071|10070.1|10067.2|10066.3|439
1662704400000|2022-09-09 06:20:00|10070.9|10070|10069.4|10068.5|10071.3|10070.6|10066.1|10065.2|445
1662704700000|2022-09-09 06:25:00|10069.5|10068.6|10066.7|10065.8|10070.6|10069.7|10065.4|10064.6|425
1662705000000|2022-09-09 06:30:00|10067.4|10066.8|10063.6|10062.7|10068.7|10067.8|10062|10061.1|509
1662705300000|2022-09-09 06:35:00|10063.7|10062.8|10067.9|10067|10068.1|10067.2|10062.8|10062|495
1662705600000|2022-09-09 06:40:00|10067.8|10066.9|10068.2|10067.3|10069.8|10069.1|10065.8|10065.1|543
1662705900000|2022-09-09 06:45:00|10068.3|10067.4|10062.1|10061.2|10069.2|10068.4|10061.7|10060.8|534
1662706200000|2022-09-09 06:50:00|10062.2|10061.3|10066.4|10065.8|10067.6|10066.7|10062|10061.2|509
1662706500000|2022-09-09 06:55:00|10066.5|10065.6|10069.6|10068.7|10069.8|10069.2|10065.4|10064.7|452
1662706800000|2022-09-09 07:00:00|10069.3|10068.4|10075.3|10074.4|10076.6|10075.7|10063.1|10062.2|685
1662707100000|2022-09-09 07:05:00|10075.2|10074.3|10078.2|10077.3|10080.9|10080.2|10074.9|10074|697
1662707400000|2022-09-09 07:10:00|10078.1|10077.2|10101.1|10100.2|10102.3|10101.4|10078|10077.2|869
1662707700000|2022-09-09 07:15:00|10101.4|10100.5|10092.6|10091.7|10101.4|10100.6|10090|10089.1|814
1662708000000|2022-09-09 07:20:00|10092.5|10091.6|10092|10091.1|10096.1|10095.2|10087|10086.1|716
1662708300000|2022-09-09 07:25:00|10091.7|10090.8|10109.6|10108.7|10110.3|10109.5|10091.7|10090.8|790
1662708600000|2022-09-09 07:30:00|10109.7|10108.8|10097.5|10096.6|10110.8|10110.1|10097.5|10096.6|797
1662708900000|2022-09-09 07:35:00|10097.6|10096.7|10091.8|10090.9|10099|10098.1|10089|10088.2|650
1662709200000|2022-09-09 07:40:00|10091.9|10091|10101.1|10100.2|10101.6|10100.8|10091.1|10090.3|544
1662709500000|2022-09-09 07:45:00|10101.3|10100.7|10104.5|10103.9|10109.4|10108.6|10100.9|10100.1|651
1662709800000|2022-09-09 07:50:00|10104.6|10104|10099|10098.1|10105.2|10104.5|10096.1|10095.2|604
1662710100000|2022-09-09 07:55:00|10099.1|10098.2|10096.9|10096|10101|10100.1|10094.9|10094|562
1662710400000|2022-09-09 08:00:00|10097|10096.1|10101.3|10100.4|10103.2|10102.3|10096.6|10095.7|540
1662710700000|2022-09-09 08:05:00|10101.2|10100.3|10103.2|10102.3|10104.1|10103.2|10097.9|10097.3|540
1662711000000|2022-09-09 08:10:00|10103.4|10102.5|10100.8|10100.2|10104.2|10103.4|10098|10097.1|588
1662711300000|2022-09-09 08:15:00|10100.9|10100.3|10106.3|10105.4|10109.6|10109|10100.4|10099.8|642
1662711600000|2022-09-09 08:20:00|10106.8|10105.9|10101.3|10100.4|10108.6|10107.7|10100.1|10099.5|677
1662711900000|2022-09-09 08:25:00|10101.2|10100.3|10104.8|10103.9|10107|10106.1|10101.2|10100.3|572
1662712200000|2022-09-09 08:30:00|10105.2|10104.3|10100.7|10099.8|10105.2|10104.3|10099.3|10098.4|635
1662712500000|2022-09-09 08:35:00|10100.5|10099.6|10095.5|10094.6|10106.9|10106|10095.5|10094.6|604
1662712800000|2022-09-09 08:40:00|10095.6|10094.7|10104.2|10103.3|10105.9|10105|10094.9|10094|623
1662713100000|2022-09-09 08:45:00|10104|10103.4|10106.4|10105.5|10106.4|10105.6|10101|10100.3|535
1662713400000|2022-09-09 08:50:00|10106.3|10105.4|10109.6|10108.7|10110.4|10109.5|10102.1|10101.2|580
1662713700000|2022-09-09 08:55:00|10109.5|10108.6|10107.2|10106.3|10113.9|10113|10105.6|10104.7|689
1662714000000|2022-09-09 09:00:00|10107.1|10106.2|10100.5|10099.6|10107.7|10106.9|10099.5|10098.9|630
1662714300000|2022-09-09 09:05:00|10100.6|10099.7|10094.3|10093.7|10100.6|10099.7|10094|10093.1|566
1662714600000|2022-09-09 09:10:00|10094.6|10093.6|10092.1|10091.2|10094.9|10094.3|10088.2|10087.5|531
1662714900000|2022-09-09 09:15:00|10092.2|10091.3|10095.4|10094.8|10095.6|10094.9|10091.5|10090.9|554
1662715200000|2022-09-09 09:20:00|10095.5|10094.9|10091.2|10090.6|10097|10096.4|10091.2|10090.5|579
1662715500000|2022-09-09 09:25:00|10091.6|10091|10088.8|10088.2|10092.7|10092|10087.5|10086.8|569
1662715800000|2022-09-09 09:30:00|10088.9|10088.3|10088.6|10087.7|10093|10092.1|10088.5|10087.7|453
1662716100000|2022-09-09 09:35:00|10088.5|10087.6|10081.2|10080.3|10088.7|10087.8|10079.5|10078.6|554
1662716400000|2022-09-09 09:40:00|10081.1|10080.2|10078.1|10077.5|10081.7|10080.8|10076.5|10075.8|494
1662716700000|2022-09-09 09:45:00|10078.2|10077.6|10085.2|10084.6|10085.8|10085.1|10078.1|10077.3|527
1662717000000|2022-09-09 09:50:00|10085.1|10084.5|10086.7|10085.8|10087.3|10086.6|10083.5|10082.8|435
1662717300000|2022-09-09 09:55:00|10086.8|10085.9|10087.3|10086.7|10088.1|10087.3|10085.4|10084.8|409
1662717600000|2022-09-09 10:00:00|10087.5|10086.9|10093|10092.1|10093.9|10093.3|10087|10086.3|543
1662717900000|2022-09-09 10:05:00|10093.1|10092.2|10085.8|10085.2|10098|10097.1|10085.7|10085|544
1662718200000|2022-09-09 10:10:00|10085.9|10085|10085.1|10084.2|10087.3|10086.7|10081.9|10081.2|513
1662718500000|2022-09-09 10:15:00|10084.6|10084|10086.9|10086|10089.1|10088.5|10084.4|10083.8|413
1662718800000|2022-09-09 10:20:00|10086.7|10085.8|10089.9|10089|10090.1|10089.4|10085.7|10084.8|462
1662719100000|2022-09-09 10:25:00|10089.8|10088.9|10088.9|10088.3|10093.6|10092.9|10088.7|10087.9|500
1662719400000|2022-09-09 10:30:00|10089.4|10088.5|10091.9|10091|10092.4|10091.8|10089.3|10088.5|460
1662719700000|2022-09-09 10:35:00|10091.8|10090.9|10093.2|10092.6|10094.6|10094|10088.2|10087.5|519
1662720000000|2022-09-09 10:40:00|10093.1|10092.5|10086|10085.1|10093.3|10092.5|10084.4|10083.6|558
1662720300000|2022-09-09 10:45:00|10085.8|10084.9|10082.9|10082|10089|10088.1|10082.8|10082|531
1662720600000|2022-09-09 10:50:00|10083|10082.1|10080.2|10079.6|10084.6|10083.9|10077.8|10076.9|446
1662720900000|2022-09-09 10:55:00|10080.3|10079.7|10074.4|10073.5|10081.4|10080.6|10074.2|10073.3|444
1662721200000|2022-09-09 11:00:00|10074.5|10073.6|10071|10070.1|10076.4|10075.5|10070.6|10069.7|534
1662721500000|2022-09-09 11:05:00|10070.9|10070|10068.7|10067.8|10071.4|10070.7|10065.9|10065.3|497
1662721800000|2022-09-09 11:10:00|10068.6|10067.7|10068.5|10067.9|10070.2|10069.3|10057|10056.3|678
1662722100000|2022-09-09 11:15:00|10068.6|10068|10062.8|10061.9|10069.1|10068.2|10061.7|10061.1|618
1662722400000|2022-09-09 11:20:00|10062.7|10061.8|10064.9|10064|10068|10067.4|10062.3|10061.6|552
1662722700000|2022-09-09 11:25:00|10064.8|10063.9|10061.1|10060.2|10066.7|10065.8|10061.1|10060.2|467
1662723000000|2022-09-09 11:30:00|10061.3|10060.4|10047.7|10046.8|10063.6|10062.7|10045.7|10045.1|774
1662723300000|2022-09-09 11:35:00|10047.8|10046.9|10053.5|10052.6|10054.3|10053.7|10047.6|10046.7|637
1662723600000|2022-09-09 11:40:00|10053.3|10052.7|10055.1|10054.2|10056|10055.4|10051.7|10050.8|513
1662723900000|2022-09-09 11:45:00|10054.7|10053.8|10053.9|10053|10058.7|10057.8|10052.7|10052.1|581
1662724200000|2022-09-09 11:50:00|10053.8|10052.9|10045.8|10044.9|10056.3|10055.6|10044|10043.1|579
1662724500000|2022-09-09 11:55:00|10045.9|10045|10037.6|10037|10046.4|10045.5|10036.8|10036.1|681
1662724800000|2022-09-09 12:00:00|10037.5|10036.6|10038.2|10037.3|10040.2|10039.5|10035|10034.4|637
1662725100000|2022-09-09 12:05:00|10038.1|10037.2|10043.2|10042.6|10045.9|10045|10036.5|10035.6|578
1662725400000|2022-09-09 12:10:00|10043|10042.4|10049.2|10048.6|10049.7|10049|10041.8|10041.1|589
1662725700000|2022-09-09 12:15:00|10049.5|10048.9|10044.6|10043.7|10050.5|10049.9|10042.2|10041.3|533
1662726000000|2022-09-09 12:20:00|10044.4|10043.5|10046|10045.1|10047.7|10046.8|10039.9|10039.3|562
1662726300000|2022-09-09 12:25:00|10045.7|10044.8|10040.4|10039.8|10046.8|10046|10040.4|10039.7|519
1662726600000|2022-09-09 12:30:00|10040.1|10039.5|10049.2|10048.3|10051.1|10050.2|10040|10039.4|732
1662726900000|2022-09-09 12:35:00|10049.1|10048.2|10055.5|10054.9|10055.9|10055.3|10045.9|10045.3|720
1662727200000|2022-09-09 12:40:00|10055|10054.4|10059.7|10058.8|10060.8|10059.9|10053.7|10053|684
1662727500000|2022-09-09 12:45:00|10060|10059.1|10053.9|10053|10061.7|10060.8|10051.4|10050.8|630
1662727800000|2022-09-09 12:50:00|10053.7|10052.8|10045|10044.1|10054.7|10053.8|10044|10043.1|649
1662728100000|2022-09-09 12:55:00|10045.1|10044.2|10044.9|10044.3|10049.9|10049|10040.5|10039.6|688
1662728400000|2022-09-09 13:00:00|10044.7|10044.1|10037.5|10036.9|10047.3|10046.7|10036.4|10035.7|723
1662728700000|2022-09-09 13:05:00|10037.8|10036.8|10041|10040.1|10042.1|10041.2|10036.7|10035.8|606
1662729000000|2022-09-09 13:10:00|10040.9|10040|10035|10034.1|10041|10040.1|10033.9|10033.2|663
1662729300000|2022-09-09 13:15:00|10034.9|10034|10052.2|10051.3|10053.2|10052.3|10034.2|10033.3|730
1662729600000|2022-09-09 13:20:00|10052.1|10051.2|10052.1|10051.2|10063.2|10062.3|10050.2|10049.2|761
1662729900000|2022-09-09 13:25:00|10052|10051.1|10049.2|10048.3|10052.1|10051.2|10044.6|10043.7|728
1662730200000|2022-09-09 13:30:00|10049.4|10048.5|10051.6|10050.7|10057.3|10056.4|10049.4|10048.5|832
1662730500000|2022-09-09 13:35:00|10051.5|10050.6|10049.3|10048.4|10055.8|10054.9|10046.5|10045.6|761
1662730800000|2022-09-09 13:40:00|10049.7|10048.8|10047.3|10046.4|10055.5|10054.6|10046.5|10045.6|769
1662731100000|2022-09-09 13:45:00|10047.4|10046.5|10050.7|10049.8|10051.6|10050.7|10044.6|10043.7|801
1662731400000|2022-09-09 13:50:00|10050.8|10050.2|10047.1|10046.2|10051.4|10050.5|10044.1|10043.2|802
1662731700000|2022-09-09 13:55:00|10047.2|10046.6|10049.9|10049.3|10055.1|10054.2|10045.7|10044.8|684
1662732000000|2022-09-09 14:00:00|10050.2|10049.4|10057.1|10056.2|10059.8|10058.9|10046.7|10045.8|894
1662732300000|2022-09-09 14:05:00|10056.9|10056|10058.1|10057.2|10062.1|10061.2|10054.7|10053.8|670
1662732600000|2022-09-09 14:10:00|10057.9|10057|10050.1|10049.2|10058.1|10057.4|10046.9|10046|708
1662732900000|2022-09-09 14:15:00|10050.2|10049.3|10043.4|10042.5|10055.1|10054.2|10042|10041.1|719
1662733200000|2022-09-09 14:20:00|10043.6|10042.7|10045.3|10044.4|10046.7|10045.8|10041.2|10040.3|628
1662733500000|2022-09-09 14:25:00|10045.2|10044.3|10045.9|10045|10046.7|10045.8|10041.4|10040.5|591
1662733800000|2022-09-09 14:30:00|10045.6|10044.7|10039.7|10038.8|10046.1|10045.2|10037.9|10037|569
1662734100000|2022-09-09 14:35:00|10040|10039.1|10043|10042.1|10045.7|10045|10038|10037.1|612
1662734400000|2022-09-09 14:40:00|10042.8|10042.2|10049.1|10048.2|10054.6|10053.7|10042.5|10041.7|594
1662734700000|2022-09-09 14:45:00|10049|10048.1|10041.6|10040.7|10053.1|10052.4|10040.8|10039.9|646
1662735000000|2022-09-09 14:50:00|10041.2|10040.3|10039.6|10038.7|10042.2|10041.4|10035.3|10034.6|732
1662735300000|2022-09-09 14:55:00|10039.9|10039|10042.2|10041.6|10044.7|10043.9|10037.1|10036.3|671
1662735600000|2022-09-09 15:00:00|10042.1|10041.5|10036.8|10035.9|10043.2|10042.6|10034.2|10033.3|619
1662735900000|2022-09-09 15:05:00|10036.9|10036|10043.9|10043|10045.7|10044.8|10036.9|10036|575
1662736200000|2022-09-09 15:10:00|10044.4|10043.5|10048.3|10047.7|10050.7|10049.8|10042.1|10041.2|505
1662736500000|2022-09-09 15:15:00|10048.2|10047.6|10046.6|10045.7|10050.8|10049.9|10046.4|10045.6|598
1662736800000|2022-09-09 15:20:00|10046.2|10045.6|10040|10039.4|10047.2|10046.5|10038.1|10037.4|551
1662737100000|2022-09-09 15:25:00|10039.9|10039.3|10036.2|10035.6|10040.7|10039.9|10034.5|10033.9|470
1662737400000|2022-09-09 15:30:00|10036.3|10035.7|10038.9|10038.3|10039.3|10038.7|10032.5|10031.8|590
1662737700000|2022-09-09 15:35:00|10039|10038.4|10040.3|10039.7|10040.6|10040|10037.9|10037.2|430
1662738000000|2022-09-09 15:40:00|10040.4|10039.8|10040|10039.4|10041.3|10040.7|10037.4|10036.7|389
1662738300000|2022-09-09 15:45:00|10039.9|10039.3|10044.3|10043.7|10045.2|10044.6|10039.5|10038.6|492
1662738600000|2022-09-09 15:50:00|10044.4|10043.8|10042.3|10041.4|10044.4|10043.8|10040.7|10039.9|531
1662738900000|2022-09-09 15:55:00|10042.6|10042|10045.8|10044.9|10046.7|10046|10042.1|10041.3|489
1662739200000|2022-09-09 16:00:00|10045.5|10044.8|10042.3|10041.7|10046.7|10046|10041.8|10041.2|648
1662739500000|2022-09-09 16:05:00|10042.4|10041.8|10043.7|10042.8|10044.3|10043.5|10037.3|10036.7|495
1662739800000|2022-09-09 16:10:00|10043.8|10042.9|10050.1|10049.5|10051.4|10050.6|10043.2|10042.3|390
1662740100000|2022-09-09 16:15:00|10049.8|10049.2|10041.9|10041.3|10049.9|10049.3|10041.1|10040.4|487
1662740400000|2022-09-09 16:20:00|10042|10041.4|10045.9|10045|10046.2|10045.4|10041|10040.2|403
1662740700000|2022-09-09 16:25:00|10046|10045.1|10044.7|10043.8|10046|10045.1|10041.4|10040.7|374
1662741000000|2022-09-09 16:30:00|10044.5|10043.9|10044.1|10043.2|10046.2|10045.3|10042.3|10041.4|357
1662741300000|2022-09-09 16:35:00|10043.3|10042.4|10041.1|10040.2|10044.7|10043.9|10040.9|10040|378
1662741600000|2022-09-09 16:40:00|10041.3|10040.4|10042.7|10042.1|10046.4|10045.7|10039.5|10038.6|451
1662741900000|2022-09-09 16:45:00|10042.8|10042.2|10046|10045.4|10046.4|10045.8|10041.1|10040.5|428
1662742200000|2022-09-09 16:50:00|10045.8|10045.2|10050|10049.4|10050.2|10049.6|10044.3|10043.7|342
1662742500000|2022-09-09 16:55:00|10049.9|10049.3|10054.4|10053.8|10054.9|10054.1|10049|10048.3|368
1662742800000|2022-09-09 17:00:00|10054.5|10053.9|10054.6|10053.7|10055.1|10054.5|10051.6|10051|384
1662743100000|2022-09-09 17:05:00|10054.7|10053.8|10052.7|10051.8|10055.9|10055|10052.1|10051.2|307
1662743400000|2022-09-09 17:10:00|10052.4|10051.5|10050|10049.4|10052.6|10051.8|10048.5|10047.9|357
1662743700000|2022-09-09 17:15:00|10050.1|10049.2|10048.6|10047.7|10050.2|10049.5|10047.8|10046.9|358
1662744000000|2022-09-09 17:20:00|10048.7|10047.8|10049.9|10049.3|10050.6|10050|10047.6|10046.9|313
1662744300000|2022-09-09 17:25:00|10049.8|10049.2|10049.7|10048.8|10051.1|10050.4|10049.3|10048.5|287
1662744600000|2022-09-09 17:30:00|10049.6|10048.7|10050.2|10049.3|10050.3|10049.7|10048|10047.1|249
1662744900000|2022-09-09 17:35:00|10050.1|10049.5|10054.1|10053.2|10054.2|10053.4|10049.9|10049.2|246
1662745200000|2022-09-09 17:40:00|10054.4|10053.8|10052.2|10051.6|10054.7|10053.9|10052.2|10051.6|239
1662745500000|2022-09-09 17:45:00|10052.6|10052|10051.3|10050.7|10052.8|10052.1|10050.1|10049.4|216
1662745800000|2022-09-09 17:50:00|10051.4|10050.8|10047.2|10046.6|10051.6|10050.9|10047|10046.3|235
1662746100000|2022-09-09 17:55:00|10047.1|10046.5|10043.8|10042.9|10047.4|10046.8|10042.7|10042|210
1662746400000|2022-09-09 18:00:00|10043.7|10043.1|10041.8|10040.9|10044.5|10043.9|10041.1|10040.4|359
1662746700000|2022-09-09 18:05:00|10041.7|10040.8|10039.4|10038.5|10042.7|10042.1|10039.1|10038.4|277
1662747000000|2022-09-09 18:10:00|10039.3|10038.4|10043.8|10042.9|10043.9|10043.1|10039.3|10038.4|342
1662747300000|2022-09-09 18:15:00|10043.7|10042.8|10039.6|10039|10043.7|10042.9|10038.7|10038|388
1662747600000|2022-09-09 18:20:00|10039.8|10038.9|10043|10042.1|10043.3|10042.5|10039.1|10038.5|313
1662747900000|2022-09-09 18:25:00|10043.1|10042.2|10044.8|10044.2|10045.7|10045|10041.4|10040.6|321
1662748200000|2022-09-09 18:30:00|10044.7|10044.1|10042.8|10042.2|10045.9|10045.1|10042.5|10041.6|294
1662748500000|2022-09-09 18:35:00|10042.7|10042.1|10040.2|10039.6|10043.1|10042.4|10040.1|10039.5|280
1662748800000|2022-09-09 18:40:00|10040.3|10039.4|10039.7|10038.8|10042.5|10041.9|10038.9|10038.2|315
1662749100000|2022-09-09 18:45:00|10039.5|10038.9|10038.6|10037.7|10039.8|10039|10038|10037.1|257
1662749400000|2022-09-09 18:50:00|10038.5|10037.9|10039.5|10038.9|10039.9|10039.3|10037.1|10036.4|308
1662749700000|2022-09-09 18:55:00|10039.6|10039|10044.4|10043.5|10044.8|10043.9|10039.1|10038.3|380
1662750000000|2022-09-09 19:00:00|10044.2|10043.3|10048.2|10047.3|10048.5|10047.7|10043.7|10043|357
1662750300000|2022-09-09 19:05:00|10048.1|10047.2|10043.3|10042.4|10048.3|10047.5|10043|10042.2|298
1662750600000|2022-09-09 19:10:00|10043.2|10042.3|10045.7|10044.8|10046.3|10045.5|10043.1|10042.3|296
1662750900000|2022-09-09 19:15:00|10046|10045.4|10046.2|10045.3|10046.8|10046|10044.8|10044.2|261
1662751200000|2022-09-09 19:20:00|10046.3|10045.6|10045.8|10044.9|10046.8|10046.1|10044.8|10044.2|229
1662751500000|2022-09-09 19:25:00|10045.7|10044.8|10046.2|10045.6|10047.1|10046.5|10045|10044.1|210
1662751800000|2022-09-09 19:30:00|10046.3|10045.7|10046.8|10045.9|10046.8|10046|10043.6|10042.8|212
1662752100000|2022-09-09 19:35:00|10046.9|10046.3|10046.8|10045.9|10047.2|10046.4|10044.6|10044|210
1662752400000|2022-09-09 19:40:00|10046.7|10045.8|10049.3|10048.4|10049.4|10048.5|10046.5|10045.8|204
1662752700000|2022-09-09 19:45:00|10049.2|10048.3|10046.2|10045.3|10049.3|10048.4|10045.9|10045.2|211
1662753000000|2022-09-09 19:50:00|10046.1|10045.2|10045.8|10045.2|10047.2|10046.4|10044.4|10043.6|257
1662753300000|2022-09-09 19:55:00|10046|10045.1|10046.1|10045.2|10046.9|10046.3|10045.6|10044.8|270
1662753600000|2022-09-09 20:00:00|10046|10045.1|10045.1|10044.2|10046.7|10045.9|10043.9|10042.9|256
1662753900000|2022-09-09 20:05:00|10045.2|10044.3|10045.2|10044.3|10045.3|10044.4|10043.4|10042.6|206
1662754200000|2022-09-09 20:10:00|10045.1|10044.2|10045.7|10044.8|10046.6|10045.5|10044.8|10043.5|279
1662754500000|2022-09-09 20:15:00|10045.8|10044.9|10045.1|10043.8|10046.2|10045.3|10044.8|10043.7|261
1662754800000|2022-09-09 20:20:00|10045.2|10043.9|10045.6|10044.4|10046.6|10045.5|10044.8|10043.8|362
1662755100000|2022-09-09 20:25:00|10045.7|10044.5|10044.1|10042.9|10046.9|10045.7|10043|10042.1|409
1662755400000|2022-09-09 20:30:00|10044.2|10043|10042.5|10041.4|10044.6|10043.5|10040.2|10039.3|293
1662755700000|2022-09-09 20:35:00|10042.6|10041.5|10043.5|10042.2|10043.6|10042.5|10042.5|10041.4|315
1662756000000|2022-09-09 20:40:00|10043.6|10042.7|10043.8|10042.9|10044.1|10043.1|10042.2|10041.2|246
1662756300000|2022-09-09 20:45:00|10044|10043.1|10043.4|10042.5|10044.4|10043.2|10043|10041.9|306
1662756600000|2022-09-09 20:50:00|10043.6|10042.7|10046.8|10045.9|10047.3|10046.4|10043.3|10042.4|227
1662756900000|2022-09-09 20:55:00|10046.4|10045.5|10047.1|10046.2|10053|10047.7|10037.6|10031.6|443
1662926400000|2022-09-11 20:00:00|10125.7|10116.6|10126.9|10120.9|10131|10122.7|10125.5|10115.2|54
1662926700000|2022-09-11 20:05:00|10128.2|10121.9|10122.7|10120.8|10130.6|10124.3|10122.4|10116|101
1662927000000|2022-09-11 20:10:00|10122.6|10120.7|10125.3|10115.5|10129.6|10120.7|10120.8|10114.3|64
1662927300000|2022-09-11 20:15:00|10121|10114.8|10113.8|10107.5|10125.3|10116.3|10113.8|10106.4|59
1662927600000|2022-09-11 20:20:00|10116.7|10106.5|10115.9|10110.8|10120.1|10110.9|10113.8|10105.4|41
1662927900000|2022-09-11 20:25:00|10115.6|10109.9|10115.9|10109.9|10120.1|10113|10110.6|10104.2|81
1662928200000|2022-09-11 20:30:00|10110.7|10108.8|10114.2|10107.6|10117|10111|10110.3|10102.6|46
1662928500000|2022-09-11 20:35:00|10114|10106.3|10109.8|10102.1|10114.6|10106.6|10109.2|10100.1|45
1662928800000|2022-09-11 20:40:00|10109.1|10102.2|10112.7|10107.2|10114.9|10108.9|10107.5|10098.4|72
1662929100000|2022-09-11 20:45:00|10111.8|10107.3|10110.3|10106.6|10113.8|10109|10108.8|10100.9|49
1662929400000|2022-09-11 20:50:00|10110.2|10104.2|10109.8|10104.8|10114.5|10106.9|10107.5|10099.7|61
1662929700000|2022-09-11 20:55:00|10109.6|10104.9|10109.8|10103.7|10111.4|10105|10099.8|10093.5|150
1662930000000|2022-09-11 21:00:00|10109.4|10101.9|10099.9|10093.6|10109.4|10103.9|10099.5|10089.7|87
1662930300000|2022-09-11 21:05:00|10102.6|10094|10097.4|10092.6|10104|10094|10097.4|10085.7|177
1662930600000|2022-09-11 21:10:00|10096.7|10090.8|10096.7|10092.6|10098.8|10094|10096.1|10090.3|121
1662930900000|2022-09-11 21:15:00|10096.4|10091.8|10091.9|10085.9|10098.2|10093.7|10089.6|10084|295
1662931200000|2022-09-11 21:20:00|10092.1|10086.1|10089.2|10084.8|10094.1|10088.3|10088.6|10084.5|227
1662931500000|2022-09-11 21:25:00|10089.1|10084.7|10090|10085.2|10095.2|10089.2|10089|10084|180
1662931800000|2022-09-11 21:30:00|10089.1|10085.6|10090.2|10085.7|10091.2|10086.4|10088.8|10084|196
1662932100000|2022-09-11 21:35:00|10090.3|10085.6|10090.1|10085.4|10091.8|10088.1|10088.8|10083.8|235
1662932400000|2022-09-11 21:40:00|10089.4|10084.7|10091.3|10088.2|10092.8|10088.3|10089.3|10084.4|185
1662932700000|2022-09-11 21:45:00|10091|10088|10093.2|10089.6|10094.5|10089.8|10089.5|10085|253
1662933000000|2022-09-11 21:50:00|10093|10089.2|10093.7|10089.9|10094.9|10091|10092.7|10088.2|226
1662933300000|2022-09-11 21:55:00|10093.9|10090|10093.2|10088.8|10094.7|10090.3|10092.3|10088.5|225
1662933600000|2022-09-11 22:00:00|10093|10088.9|10090.2|10087.5|10097.1|10094.4|10083.3|10081.4|715
1662933900000|2022-09-11 22:05:00|10089.1|10087.1|10085.1|10083.1|10090.4|10087.5|10082.7|10080.7|420
1662934200000|2022-09-11 22:10:00|10085|10083.2|10081.5|10079.4|10087.2|10083.6|10079.1|10076.5|412
1662934500000|2022-09-11 22:15:00|10082|10080.4|10067.6|10065.3|10083.7|10081.9|10067.2|10065.2|803
1662934800000|2022-09-11 22:20:00|10067.7|10065.5|10068|10065|10068.5|10065.5|10060.8|10058.3|1041
1662935100000|2022-09-11 22:25:00|10067.9|10065.1|10068.9|10067.2|10070.1|10067.9|10065.6|10063.7|545
1662935400000|2022-09-11 22:30:00|10068.8|10067.9|10066.6|10064.9|10069.3|10067.9|10065.7|10064.3|508
1662935700000|2022-09-11 22:35:00|10066.5|10065.2|10066.2|10065.1|10066.9|10065.6|10063.6|10062.1|568
1662936000000|2022-09-11 22:40:00|10066.1|10065.2|10068.6|10067.3|10070.7|10069.6|10066|10065|419
1662936300000|2022-09-11 22:45:00|10068.7|10067.4|10069.2|10067.7|10069.5|10068|10068|10066.7|524
1662936600000|2022-09-11 22:50:00|10069|10067.4|10067.5|10066.3|10071.4|10070.1|10067.2|10065.8|687
1662936900000|2022-09-11 22:55:00|10067.6|10066.4|10068.3|10067.4|10072.6|10071.3|10066.7|10065.5|585
1662937200000|2022-09-11 23:00:00|10068.2|10067.3|10068.7|10067.8|10071.5|10070.2|10067.1|10066|461
1662937500000|2022-09-11 23:05:00|10068.8|10067.9|10065.1|10063.9|10069.2|10068.3|10064.7|10063.6|443
1662937800000|2022-09-11 23:10:00|10065|10063.8|10063.2|10062.3|10068.1|10067|10063|10062|331
1662938100000|2022-09-11 23:15:00|10063.4|10062.2|10063.7|10062.8|10066.3|10065.2|10062.8|10061.8|386
1662938400000|2022-09-11 23:20:00|10065.2|10064.3|10068.1|10067.2|10068.2|10067.3|10064.5|10063.5|222
1662938700000|2022-09-11 23:25:00|10068.2|10067.3|10070.1|10069.2|10070.6|10069.7|10067.5|10066.6|209
1662939000000|2022-09-11 23:30:00|10070|10069.1|10073.1|10072.2|10073.2|10072.3|10069.6|10068.7|261
1662939300000|2022-09-11 23:35:00|10073|10072.1|10070.4|10069.5|10073.1|10072.2|10069.9|10069|286
1662939600000|2022-09-11 23:40:00|10070.3|10069.4|10072.8|10071.9|10072.9|10072|10069.6|10068.7|178
1662939900000|2022-09-11 23:45:00|10072.5|10071.6|10073.7|10072.8|10075.6|10074.7|10072.4|10071.3|313
1662940200000|2022-09-11 23:50:00|10073.6|10072.7|10074.8|10073.9|10075.6|10074.7|10073.3|10072.4|288
1662940500000|2022-09-11 23:55:00|10074.7|10073.8|10071|10070.1|10074.9|10074|10069.8|10068.9|328
1662940800000|2022-09-12 00:00:00|10070.9|10070.3|10069.5|10068.6|10075.5|10074.6|10068.9|10068|498
1662941100000|2022-09-12 00:05:00|10070|10069.1|10067.9|10067|10070.9|10070|10067.4|10066.5|446
1662941400000|2022-09-12 00:10:00|10067.8|10066.9|10064|10063.1|10071.2|10070.4|10063.8|10062.9|304
1662941700000|2022-09-12 00:15:00|10063.6|10062.7|10064.9|10064.3|10066.4|10065.6|10063.5|10062.6|314
1662942000000|2022-09-12 00:20:00|10065|10064.1|10065.7|10064.8|10068|10067.1|10064.6|10063.7|311
1662942300000|2022-09-12 00:25:00|10065.5|10064.6|10066.6|10065.7|10067.8|10066.8|10064.1|10063.3|311
1662942600000|2022-09-12 00:30:00|10066.8|10065.9|10069.6|10068.7|10070.9|10070|10065.7|10064.8|340
1662942900000|2022-09-12 00:35:00|10069.7|10068.8|10069.3|10068.4|10070.5|10069.7|10067.4|10066.5|238
1662943200000|2022-09-12 00:40:00|10069.2|10068.3|10068.9|10068|10069.7|10068.8|10065.2|10064.3|300
1662943500000|2022-09-12 00:45:00|10068.8|10067.9|10069.9|10069|10071.4|10070.5|10068.8|10067.9|220
1662943800000|2022-09-12 00:50:00|10070.1|10069.5|10071.5|10070.6|10073.5|10072.6|10069.6|10068.7|334
1662944100000|2022-09-12 00:55:00|10071.9|10071|10070.7|10069.8|10072.8|10072|10070.4|10069.6|285
1662944400000|2022-09-12 01:00:00|10070.8|10070.1|10070.7|10070.1|10073.6|10072.7|10069.4|10068.6|268
1662944700000|2022-09-12 01:05:00|10071.3|10070.4|10073.1|10072.2|10073.9|10073.3|10070.8|10069.9|348
1662945000000|2022-09-12 01:10:00|10072.9|10072|10074.2|10073.3|10074.9|10074|10072.4|10071.5|289
1662945300000|2022-09-12 01:15:00|10074.1|10073.2|10073.7|10072.8|10076.9|10076.1|10072.8|10071.9|409
1662945600000|2022-09-12 01:20:00|10074.1|10073.2|10073.9|10073|10074.7|10073.8|10072.2|10071.3|331
1662945900000|2022-09-12 01:25:00|10074|10073.1|10079.5|10078.6|10081.1|10080.3|10074|10073.1|381
1662946200000|2022-09-12 01:30:00|10079.6|10078.7|10079.6|10078.7|10080.4|10079.7|10078.5|10077.8|382
1662946500000|2022-09-12 01:35:00|10079.7|10078.8|10086.5|10085.6|10086.5|10085.7|10079.6|10078.7|400
1662946800000|2022-09-12 01:40:00|10086.4|10085.5|10088.9|10088|10090.5|10089.6|10086.4|10085.5|377
1662947100000|2022-09-12 01:45:00|10088.7|10087.8|10086|10085.4|10089|10088.1|10084.9|10084|350
1662947400000|2022-09-12 01:50:00|10086.1|10085.5|10087.8|10086.9|10089.5|10088.6|10084.8|10084.2|352
1662947700000|2022-09-12 01:55:00|10087.9|10087|10088.9|10088|10089.2|10088.5|10087.8|10086.9|273
1662948000000|2022-09-12 02:00:00|10088.8|10087.9|10088.8|10087.9|10092.6|10091.7|10088.2|10087.4|410
1662948300000|2022-09-12 02:05:00|10088.9|10088|10093.4|10092.5|10093.5|10092.6|10088.8|10087.9|382
1662948600000|2022-09-12 02:10:00|10093.3|10092.4|10094.9|10094|10095.5|10094.9|10092.2|10091.4|259
1662948900000|2022-09-12 02:15:00|10094.8|10093.9|10092.8|10091.9|10095.7|10095.1|10092.7|10091.9|304
1662949200000|2022-09-12 02:20:00|10092.7|10091.8|10092.2|10091.6|10093.6|10093|10092.1|10091.2|289
1662949500000|2022-09-12 02:25:00|10092.1|10091.5|10092|10091.1|10093.1|10092.2|10091.8|10090.9|181
1662949800000|2022-09-12 02:30:00|10092.1|10091.2|10089.8|10088.9|10092.8|10092.1|10089.6|10088.7|304
1662950100000|2022-09-12 02:35:00|10089.7|10088.8|10086.7|10085.8|10090|10089.1|10086.4|10085.5|359
1662950400000|2022-09-12 02:40:00|10086.9|10086|10084.6|10083.7|10087.3|10086.4|10082.7|10081.8|395
1662950700000|2022-09-12 02:45:00|10084.7|10083.8|10082.9|10082|10084.8|10083.9|10082.4|10081.5|311
1662951000000|2022-09-12 02:50:00|10083|10082.1|10084.7|10083.8|10085.4|10084.5|10082.8|10081.9|405
1662951300000|2022-09-12 02:55:00|10084.9|10084|10082.4|10081.5|10085.6|10084.7|10081.1|10080.2|373
1662951600000|2022-09-12 03:00:00|10082.3|10081.4|10080.1|10079.2|10082.6|10081.7|10079.4|10078.5|298
1662951900000|2022-09-12 03:05:00|10080|10079.1|10082.1|10081.2|10083.9|10083.1|10079.5|10078.6|316
1662952200000|2022-09-12 03:10:00|10082.3|10081.4|10081.5|10080.6|10082.3|10081.4|10080|10079.2|254
1662952500000|2022-09-12 03:15:00|10081.6|10080.7|10083.7|10082.8|10084.6|10083.9|10081.4|10080.5|184
1662952800000|2022-09-12 03:20:00|10083.6|10082.7|10084|10083.1|10085.1|10084.3|10083|10082.3|255
1662953100000|2022-09-12 03:25:00|10083.2|10082.6|10084.9|10084|10085.3|10084.5|10082.5|10081.7|222
1662953400000|2022-09-12 03:30:00|10084.8|10083.9|10079.9|10079|10085|10084.2|10079|10078.1|327
1662953700000|2022-09-12 03:35:00|10079.7|10078.8|10081.4|10080.5|10081.8|10080.8|10078.4|10077.6|317
1662954000000|2022-09-12 03:40:00|10081.6|10080.7|10080.9|10080|10082.1|10081.2|10080.8|10079.9|216
1662954300000|2022-09-12 03:45:00|10081.3|10080.4|10080.8|10079.9|10081.4|10080.5|10079.3|10078.4|214
1662954600000|2022-09-12 03:50:00|10080.7|10079.8|10082.5|10081.6|10082.5|10081.6|10080.6|10079.8|233
1662954900000|2022-09-12 03:55:00|10082.4|10081.5|10081.6|10080.7|10083|10082.2|10081.4|10080.5|194
1662955200000|2022-09-12 04:00:00|10081.5|10080.6|10081.1|10080.2|10082.3|10081.5|10079.3|10078.4|281
1662955500000|2022-09-12 04:05:00|10081.5|10080.6|10081.4|10080.5|10082.1|10081.3|10081.1|10080.2|164
1662955800000|2022-09-12 04:10:00|10081.5|10080.6|10081.2|10080.3|10082.3|10081.6|10080.4|10079.5|249
1662956100000|2022-09-12 04:15:00|10081.1|10080.2|10079.1|10078.2|10081.7|10081|10078.8|10077.9|292
1662956400000|2022-09-12 04:20:00|10079.3|10078.4|10077.4|10076.5|10079.6|10078.7|10076|10075.3|333
1662956700000|2022-09-12 04:25:00|10077.2|10076.6|10074.8|10073.9|10077.5|10076.7|10073.8|10073.2|328
1662957000000|2022-09-12 04:30:00|10074.7|10073.8|10074.5|10073.6|10076|10075.1|10074.1|10073.4|317
1662957300000|2022-09-12 04:35:00|10074.4|10073.5|10079|10078.1|10079.2|10078.3|10074.3|10073.5|271
1662957600000|2022-09-12 04:40:00|10078.7|10077.8|10079.7|10078.8|10080.2|10079.5|10078.4|10077.5|214
1662957900000|2022-09-12 04:45:00|10079.8|10078.9|10080.1|10079.2|10080.5|10079.6|10077.5|10076.8|293
1662958200000|2022-09-12 04:50:00|10080.2|10079.3|10080|10079.1|10080.7|10079.9|10078.6|10077.7|225
1662958500000|2022-09-12 04:55:00|10079.9|10079|10078.5|10077.6|10080.1|10079.2|10077.7|10076.8|213
1662958800000|2022-09-12 05:00:00|10078.4|10077.5|10083.6|10082.7|10083.6|10082.8|10078.1|10077.2|320
1662959100000|2022-09-12 05:05:00|10083.1|10082.5|10085.9|10085|10086|10085.1|10082.3|10081.4|236
1662959400000|2022-09-12 05:10:00|10086.1|10085.2|10084.6|10084|10086.1|10085.2|10083.3|10082.4|211
1662959700000|2022-09-12 05:15:00|10084.7|10084.1|10088|10086.9|10088.2|10087.2|10082.2|10081.4|349
1662960000000|2022-09-12 05:20:00|10088.1|10087|10086.6|10085.7|10090.2|10089.3|10086.3|10085.4|378
1662960300000|2022-09-12 05:25:00|10086.5|10085.6|10088.2|10087.3|10088.7|10088.1|10085.3|10084.4|282
1662960600000|2022-09-12 05:30:00|10088|10087.1|10085.8|10084.9|10088|10087.1|10085.5|10084.6|278
1662960900000|2022-09-12 05:35:00|10085.7|10084.8|10083.9|10083|10085.9|10085|10082.4|10081.5|305
1662961200000|2022-09-12 05:40:00|10084|10083.1|10089.5|10088.9|10089.9|10089.2|10083.9|10083|316
1662961500000|2022-09-12 05:45:00|10090|10089.4|10089.1|10088.2|10091.2|10090.3|10087.9|10087|333
1662961800000|2022-09-12 05:50:00|10089|10088.1|10088.9|10088|10089.2|10088.4|10085.1|10084.5|437
1662962100000|2022-09-12 05:55:00|10089|10088.1|10091.9|10091|10091.9|10091|10089|10088.1|352
1662962400000|2022-09-12 06:00:00|10092.5|10091.6|10083.5|10082.6|10092.5|10091.6|10083.1|10082.5|495
1662962700000|2022-09-12 06:05:00|10083.4|10082.5|10088.3|10087.4|10090.5|10089.7|10082.9|10082|537
1662963000000|2022-09-12 06:10:00|10088|10087.1|10085.3|10084.7|10088.4|10087.5|10084.8|10084|494
1662963300000|2022-09-12 06:15:00|10085.4|10084.8|10090|10089.1|10090.6|10089.8|10085|10084.3|508
1662963600000|2022-09-12 06:20:00|10089.8|10088.9|10090.4|10089.5|10090.8|10089.9|10085.9|10085.3|465
1662963900000|2022-09-12 06:25:00|10090.5|10089.6|10095.5|10094.6|10096.2|10095.5|10089.9|10089|502
1662964200000|2022-09-12 06:30:00|10095.4|10094.5|10104|10103.1|10105.7|10105|10094.8|10094|587
1662964500000|2022-09-12 06:35:00|10104.4|10103.5|10108.7|10107.8|10109.5|10108.9|10101.9|10101|601
1662964800000|2022-09-12 06:40:00|10107.8|10107.2|10107.2|10106.3|10109.9|10109.1|10106.3|10105.6|526
1662965100000|2022-09-12 06:45:00|10107.6|10107|10122|10121.1|10123.5|10122.6|10107.6|10107|654
1662965400000|2022-09-12 06:50:00|10121.8|10120.9|10123.5|10122.6|10123.8|10123.2|10119.1|10118.2|612
1662965700000|2022-09-12 06:55:00|10123.6|10122.7|10144.8|10143.6|10145.6|10144.7|10123|10122.2|778
1662966000000|2022-09-12 07:00:00|10144.7|10143.8|10160.3|10159.4|10160.3|10159.6|10138.2|10137.3|929
1662966300000|2022-09-12 07:05:00|10160.4|10159.5|10155.6|10154.7|10161.5|10160.6|10144.7|10143.8|940
1662966600000|2022-09-12 07:10:00|10155.7|10154.8|10163.2|10162.3|10175.8|10175.1|10155.7|10154.8|1049
1662966900000|2022-09-12 07:15:00|10163.3|10162.4|10177.3|10176.7|10178.4|10177.5|10159.7|10158.8|823
1662967200000|2022-09-12 07:20:00|10177|10176.1|10193.2|10192.3|10195.4|10194.5|10176.1|10175.5|852
1662967500000|2022-09-12 07:25:00|10193.1|10192.2|10195.7|10194.8|10196.3|10195.6|10184.2|10183.2|830
1662967800000|2022-09-12 07:30:00|10195.1|10194.5|10197.2|10196.3|10198.4|10197.5|10191.2|10190.2|731
1662968100000|2022-09-12 07:35:00|10197.1|10196.2|10192.2|10191.3|10197.1|10196.2|10190.6|10189.9|682
1662968400000|2022-09-12 07:40:00|10192.1|10191.2|10185.3|10184.4|10193|10192.1|10182.9|10182|669
1662968700000|2022-09-12 07:45:00|10185.4|10184.5|10184.4|10183.5|10185.5|10184.6|10179.5|10178.4|769
1662969000000|2022-09-12 07:50:00|10184.5|10183.9|10177|10176.1|10184.9|10184.3|10175.6|10174.7|601
1662969300000|2022-09-12 07:55:00|10176.8|10175.9|10175.4|10174.5|10178.9|10178|10174.2|10173.3|666
1662969600000|2022-09-12 08:00:00|10175.5|10174.6|10175.7|10174.8|10179.9|10179.1|10169.5|10168.8|690
1662969900000|2022-09-12 08:05:00|10175.6|10174.7|10169.1|10168.2|10179.2|10178.4|10168.5|10167.6|654
1662970200000|2022-09-12 08:10:00|10169.2|10168.3|10171.1|10170.5|10174.7|10173.9|10169.2|10168.3|672
1662970500000|2022-09-12 08:15:00|10171.3|10170.4|10170.8|10169.9|10174.8|10174|10169|10168.2|521
1662970800000|2022-09-12 08:20:00|10170.9|10170|10177.4|10176.8|10179.3|10178.7|10170.7|10170|589
1662971100000|2022-09-12 08:25:00|10177.6|10177|10180.7|10180.1|10184.1|10183.2|10177.5|10176.9|530
1662971400000|2022-09-12 08:30:00|10180.8|10179.9|10189.8|10189.2|10190.1|10189.5|10180.6|10179.9|558
1662971700000|2022-09-12 08:35:00|10189.6|10189|10188.7|10187.8|10192.3|10191.5|10187.5|10186.6|533
1662972000000|2022-09-12 08:40:00|10188.8|10187.9|10191.9|10191|10194.9|10194.2|10183.7|10182.8|672
1662972300000|2022-09-12 08:45:00|10191.8|10190.9|10190.6|10189.7|10195.2|10194.4|10189.7|10188.8|654
1662972600000|2022-09-12 08:50:00|10190.7|10189.8|10190.2|10189.3|10194.1|10193.3|10188.1|10187.5|591
1662972900000|2022-09-12 08:55:00|10190.1|10189.2|10192.2|10191.6|10196.1|10195.4|10189|10188.3|570
1662973200000|2022-09-12 09:00:00|10192.3|10191.4|10190.8|10189.9|10192.3|10191.4|10188.6|10188|541
1662973500000|2022-09-12 09:05:00|10190.9|10190|10184|10183.4|10191|10190.1|10183.1|10182.2|589
1662973800000|2022-09-12 09:10:00|10184.2|10183.3|10182.1|10181.5|10184.2|10183.5|10177.5|10176.7|525
1662974100000|2022-09-12 09:15:00|10182|10181.4|10173.8|10172.9|10182.6|10181.7|10173.8|10172.9|595
1662974400000|2022-09-12 09:20:00|10173.7|10172.8|10168|10167.4|10177|10176.1|10168|10167.2|636
1662974700000|2022-09-12 09:25:00|10167.8|10167.2|10173.8|10172.9|10173.8|10172.9|10167.5|10166.9|571
1662975000000|2022-09-12 09:30:00|10173.7|10172.8|10169.4|10168.5|10173.8|10172.9|10166.6|10165.9|545
1662975300000|2022-09-12 09:35:00|10169.5|10168.6|10166.5|10165.6|10169.6|10168.7|10164.4|10163.5|546
1662975600000|2022-09-12 09:40:00|10166.6|10165.7|10165.1|10164.2|10166.8|10165.9|10163.6|10162.7|385
1662975900000|2022-09-12 09:45:00|10165.2|10164.3|10160.9|10160.3|10166|10165.1|10160.4|10159.6|430
1662976200000|2022-09-12 09:50:00|10160.8|10160.2|10152.6|10151.7|10161.1|10160.5|10151.4|10150.6|519
1662976500000|2022-09-12 09:55:00|10152.8|10151.9|10147.6|10146.7|10152.8|10151.9|10147.4|10146.6|514
1662976800000|2022-09-12 10:00:00|10147.5|10146.6|10142.3|10141.4|10148.5|10147.6|10132.8|10132.1|745
1662977100000|2022-09-12 10:05:00|10142.2|10141.6|10131.3|10130.4|10142.7|10141.8|10129.7|10128.7|680
1662977400000|2022-09-12 10:10:00|10131.8|10130.9|10138.6|10137.7|10139.9|10139.1|10130.2|10129.4|575
1662977700000|2022-09-12 10:15:00|10138.7|10137.8|10137.3|10136.7|10139.8|10138.9|10135.6|10134.7|542
1662978000000|2022-09-12 10:20:00|10137.4|10136.8|10138.5|10137.9|10138.7|10137.9|10133.6|10132.8|480
1662978300000|2022-09-12 10:25:00|10138.6|10138|10136.3|10135.4|10142.3|10141.4|10132.7|10131.8|519
1662978600000|2022-09-12 10:30:00|10136.5|10135.9|10135.3|10134.7|10139.5|10138.6|10131.4|10130.5|552
1662978900000|2022-09-12 10:35:00|10135.4|10134.5|10135.2|10134.3|10141.7|10140.8|10134.2|10133.5|557
1662979200000|2022-09-12 10:40:00|10134.9|10134|10139.6|10138.7|10139.6|10138.7|10132.2|10131.3|490
1662979500000|2022-09-12 10:45:00|10139.1|10138.2|10139.7|10138.8|10141.8|10140.9|10136.9|10136.2|512
1662979800000|2022-09-12 10:50:00|10140|10139.4|10145.3|10144.7|10146|10145.4|10138.4|10137.8|616
1662980100000|2022-09-12 10:55:00|10145.2|10144.6|10137.4|10136.5|10145.9|10145.2|10137.2|10136.3|575
1662980400000|2022-09-12 11:00:00|10137.6|10136.7|10137.6|10136.7|10141.8|10140.9|10136.8|10136.1|608
1662980700000|2022-09-12 11:05:00|10137.7|10136.8|10132.4|10131.8|10137.8|10137.1|10132.4|10131.7|526
1662981000000|2022-09-12 11:10:00|10132.5|10131.9|10135.1|10134.2|10135.7|10134.8|10131.5|10130.6|329
1662981300000|2022-09-12 11:15:00|10135|10134.1|10132.4|10131.8|10136.1|10135.5|10131.4|10130.8|398
1662981600000|2022-09-12 11:20:00|10132.5|10131.9|10131.7|10131.1|10133.9|10133|10130.4|10129.8|378
1662981900000|2022-09-12 11:25:00|10131.9|10131.3|10134.3|10133.4|10134.8|10134|10131.2|10130.6|427
1662982200000|2022-09-12 11:30:00|10134.4|10133.5|10133.6|10133|10135.7|10135|10130.2|10129.6|405
1662982500000|2022-09-12 11:35:00|10133.7|10133.1|10136.1|10135.5|10138.7|10138.1|10133.5|10132.8|492
1662982800000|2022-09-12 11:40:00|10136|10135.4|10142.3|10141.7|10143|10142.4|10134|10133.3|505
1662983100000|2022-09-12 11:45:00|10142.1|10141.5|10139.3|10138.7|10143.2|10142.3|10135.8|10134.9|618
1662983400000|2022-09-12 11:50:00|10139.2|10138.6|10145.3|10144.7|10146.6|10145.8|10139|10138.3|582
1662983700000|2022-09-12 11:55:00|10145.2|10144.6|10144.2|10143.6|10146.8|10146.1|10143.8|10143.2|536
1662984000000|2022-09-12 12:00:00|10144.1|10143.5|10159.8|10159.2|10160.4|10159.8|10142.1|10141.5|748
1662984300000|2022-09-12 12:05:00|10160.3|10159.4|10148.2|10147.6|10163.3|10162.7|10144.8|10143.9|780
1662984600000|2022-09-12 12:10:00|10147.5|10146.9|10155.2|10154.3|10157.8|10157.2|10147.5|10146.9|730
1662984900000|2022-09-12 12:15:00|10155.3|10154.4|10148.1|10147.2|10156|10155.1|10146|10145.2|633
1662985200000|2022-09-12 12:20:00|10148|10147.1|10150.5|10149.6|10154.6|10153.9|10147.2|10146.6|753
1662985500000|2022-09-12 12:25:00|10150.4|10149.5|10139.5|10138.6|10150.8|10149.9|10139.3|10138.5|611
1662985800000|2022-09-12 12:30:00|10138.8|10138.2|10145.1|10144.5|10145.2|10144.5|10138.8|10138|698
1662986100000|2022-09-12 12:35:00|10145.2|10144.6|10137.7|10136.8|10147.7|10146.9|10136.5|10135.8|706
1662986400000|2022-09-12 12:40:00|10137.8|10136.9|10138.9|10138.3|10141.7|10141|10137.6|10136.9|590
1662986700000|2022-09-12 12:45:00|10138.7|10138.1|10137.8|10137.2|10142.1|10141.5|10137.5|10136.9|517
1662987000000|2022-09-12 12:50:00|10137.9|10137.3|10135.5|10134.9|10139.9|10139.3|10135.5|10134.9|513
1662987300000|2022-09-12 12:55:00|10135.6|10135|10141.9|10141.3|10145.5|10144.9|10134.2|10133.6|631
1662987600000|2022-09-12 13:00:00|10142|10141.4|10134|10133.1|10142.5|10141.9|10129.7|10129.1|723
1662987900000|2022-09-12 13:05:00|10133.9|10133|10141.1|10140.5|10142.8|10142.2|10133.6|10132.7|616
1662988200000|2022-09-12 13:10:00|10141.3|10140.7|10136.7|10136.1|10144|10143.4|10129.6|10129|709
1662988500000|2022-09-12 13:15:00|10136.8|10136.2|10111.2|10110.3|10136.8|10136.2|10110.1|10109.2|808
1662988800000|2022-09-12 13:20:00|10111.5|10110.6|10119.8|10118.9|10124.9|10124|10110.7|10110|660
1662989100000|2022-09-12 13:25:00|10119.9|10119|10122.3|10121.4|10122.6|10121.7|10115.3|10114.7|574
1662989400000|2022-09-12 13:30:00|10122.4|10121.5|10119.5|10118.6|10125.3|10124.5|10118.2|10117.3|748
1662989700000|2022-09-12 13:35:00|10119.6|10118.7|10114.3|10113.4|10120.1|10119.2|10105|10104.1|751
1662990000000|2022-09-12 13:40:00|10114.1|10113.5|10115.2|10114.3|10115.2|10114.4|10111.9|10111.2|633
1662990300000|2022-09-12 13:45:00|10115.3|10114.4|10113.5|10112.9|10119.2|10118.4|10113.5|10112.8|638
1662990600000|2022-09-12 13:50:00|10114.4|10113.8|10113|10112.4|10117.5|10116.7|10112.4|10111.8|669
1662990900000|2022-09-12 13:55:00|10113.1|10112.5|10124.2|10123.3|10124.2|10123.3|10113.1|10112.5|682
1662991200000|2022-09-12 14:00:00|10124.3|10123.7|10126.5|10125.9|10126.8|10126|10121|10120.2|632
1662991500000|2022-09-12 14:05:00|10126.2|10125.6|10132.3|10131.4|10134.3|10133.5|10126.1|10125.2|670
1662991800000|2022-09-12 14:10:00|10132.2|10131.6|10136.6|10136|10139.5|10138.9|10132.2|10131.6|596
1662992100000|2022-09-12 14:15:00|10136.5|10135.9|10134.6|10133.7|10137.4|10136.8|10134.2|10133.6|549
1662992400000|2022-09-12 14:20:00|10134.5|10133.9|10135.1|10134.2|10135.2|10134.4|10130|10129.4|599
1662992700000|2022-09-12 14:25:00|10135|10134.1|10127.8|10126.9|10135.1|10134.2|10126.8|10125.9|565
1662993000000|2022-09-12 14:30:00|10127.7|10126.8|10120.4|10119.5|10128.8|10128.1|10119.7|10118.8|614
1662993300000|2022-09-12 14:35:00|10120.5|10119.6|10123.5|10122.9|10124.1|10123.5|10118.9|10118.2|629
1662993600000|2022-09-12 14:40:00|10123.3|10122.7|10121.1|10120.5|10123.9|10123.3|10119.5|10118.9|455
1662993900000|2022-09-12 14:45:00|10121.2|10120.6|10126.1|10125.5|10128.4|10127.8|10121.1|10120.5|589
1662994200000|2022-09-12 14:50:00|10126|10125.4|10129.3|10128.4|10131.2|10130.5|10125|10124.4|710
1662994500000|2022-09-12 14:55:00|10129.5|10128.9|10128.9|10128.3|10131.5|10130.9|10127.5|10126.8|661
1662994800000|2022-09-12 15:00:00|10129.2|10128.6|10131.1|10130.2|10135.5|10134.9|10128.3|10127.6|660
1662995100000|2022-09-12 15:05:00|10131.2|10130.3|10131.8|10131.2|10133.8|10132.9|10128.6|10127.9|495
1662995400000|2022-09-12 15:10:00|10130.6|10130|10134.4|10133.8|10134.7|10133.9|10129.9|10129.1|504
1662995700000|2022-09-12 15:15:00|10134.5|10133.9|10134.2|10133.3|10137.1|10136.5|10133.4|10132.8|490
1662996000000|2022-09-12 15:20:00|10134|10133.4|10130.5|10129.9|10135.8|10134.9|10130.1|10129.2|428
1662996300000|2022-09-12 15:25:00|10130.6|10130|10130|10129.4|10131.4|10130.8|10128|10127.3|439
1662996600000|2022-09-12 15:30:00|10129.9|10129.3|10130|10129.1|10132.1|10131.2|10128.6|10127.8|524
1662996900000|2022-09-12 15:35:00|10130.1|10129.2|10125.5|10124.9|10130.3|10129.6|10125.3|10124.5|353
1662997200000|2022-09-12 15:40:00|10125.4|10124.8|10128.7|10128.1|10129.5|10128.9|10125|10124.4|382
1662997500000|2022-09-12 15:45:00|10128.8|10128.2|10130.6|10130|10132.2|10131.6|10127.7|10127|352
1662997800000|2022-09-12 15:50:00|10130.7|10130.1|10127.1|10126.5|10132.6|10132|10126|10125.4|380
1662998100000|2022-09-12 15:55:00|10126.9|10126.3|10126.1|10125.2|10127.9|10127.3|10120.9|10120.3|516
1662998400000|2022-09-12 16:00:00|10126.3|10125.5|10132.1|10131.5|10134|10133.4|10126|10125.1|566
1662998700000|2022-09-12 16:05:00|10132.2|10131.6|10132.9|10132.3|10133.1|10132.5|10130|10129.4|352
1662999000000|2022-09-12 16:10:00|10133|10132.4|10134.6|10134|10135|10134.4|10130.1|10129.2|406
1662999300000|2022-09-12 16:15:00|10134.7|10134.1|10127.9|10127.3|10135.2|10134.5|10126.9|10126.2|431
1662999600000|2022-09-12 16:20:00|10128.1|10127.2|10129.9|10129.3|10131.1|10130.4|10125.4|10124.6|484
1662999900000|2022-09-12 16:25:00|10129.6|10129|10129.6|10129|10131.1|10130.4|10128.3|10127.7|324
1663000200000|2022-09-12 16:30:00|10129.5|10128.9|10135.7|10134.8|10136.3|10135.5|10129.5|10128.9|358
1663000500000|2022-09-12 16:35:00|10135.6|10135|10135.4|10134.8|10136.2|10135.5|10132.8|10132.2|314
1663000800000|2022-09-12 16:40:00|10135.3|10134.7|10134.5|10133.9|10136|10135.4|10133.9|10133.3|233
1663001100000|2022-09-12 16:45:00|10134.4|10133.8|10135.7|10135.1|10137.6|10137|10134.1|10133.5|301
1663001400000|2022-09-12 16:50:00|10135.8|10135.2|10141|10140.4|10142.7|10142.1|10135.7|10135.1|442
1663001700000|2022-09-12 16:55:00|10140.9|10140.3|10144.1|10143.5|10144.7|10144.1|10140.6|10140|359
1663002000000|2022-09-12 17:00:00|10144.4|10143.8|10140|10139.4|10144.8|10144.2|10137.3|10136.7|547
1663002300000|2022-09-12 17:05:00|10140.3|10139.7|10139.1|10138.5|10141.1|10140.5|10139|10138.4|384
1663002600000|2022-09-12 17:10:00|10139.2|10138.6|10137|10136.4|10139.7|10139|10136.4|10135.7|352
1663002900000|2022-09-12 17:15:00|10137.2|10136.3|10136|10135.4|10137.2|10136.4|10134.7|10134.1|272
1663003200000|2022-09-12 17:20:00|10136.1|10135.5|10135.1|10134.5|10137.5|10136.9|10134.9|10134.3|224
1663003500000|2022-09-12 17:25:00|10135.2|10134.6|10132.5|10131.9|10135.2|10134.6|10131.2|10130.6|301
1663003800000|2022-09-12 17:30:00|10132.8|10132.2|10136.1|10135.5|10136.6|10136|10132.8|10132.2|198
1663004100000|2022-09-12 17:35:00|10136|10135.4|10137.1|10136.5|10137.2|10136.6|10133.2|10132.6|300
1663004400000|2022-09-12 17:40:00|10137.4|10136.8|10135.1|10134.5|10138.2|10137.6|10134.6|10134|293
1663004700000|2022-09-12 17:45:00|10135|10134.4|10133.6|10133|10136|10135.4|10133.3|10132.7|282
1663005000000|2022-09-12 17:50:00|10133.5|10132.9|10133.7|10133.1|10134.5|10133.9|10131|10130.4|243
1663005300000|2022-09-12 17:55:00|10133.8|10133.2|10133.2|10132.6|10135.3|10134.5|10132.6|10131.8|380
1663005600000|2022-09-12 18:00:00|10133.1|10132.5|10128.9|10128.3|10133.5|10132.9|10128.5|10127.9|369
1663005900000|2022-09-12 18:05:00|10129|10128.4|10122.2|10121.3|10129.7|10129.1|10121.9|10121.2|493
1663006200000|2022-09-12 18:10:00|10122|10121.4|10123.9|10123.3|10124|10123.4|10120.9|10120.1|389
1663006500000|2022-09-12 18:15:00|10124|10123.4|10121.4|10120.8|10124|10123.4|10120.4|10119.8|373
1663006800000|2022-09-12 18:20:00|10121.5|10120.9|10120.1|10119.5|10121.6|10121|10116.6|10116|421
1663007100000|2022-09-12 18:25:00|10120|10119.4|10112.6|10112|10120.3|10119.7|10112.2|10111.6|491
1663007400000|2022-09-12 18:30:00|10112.8|10111.9|10113.9|10113.3|10115.2|10114.5|10111.2|10110.6|485
1663007700000|2022-09-12 18:35:00|10113.6|10112.7|10116.8|10115.9|10117.2|10116.5|10113.5|10112.7|394
1663008000000|2022-09-12 18:40:00|10117.2|10116.3|10112.4|10111.8|10117.3|10116.6|10111.4|10110.8|408
1663008300000|2022-09-12 18:45:00|10112.5|10111.9|10115|10114.4|10115.5|10114.9|10111.6|10111|348
1663008600000|2022-09-12 18:50:00|10114.9|10114.3|10114.3|10113.4|10116.6|10115.9|10113.2|10112.4|323
1663008900000|2022-09-12 18:55:00|10114.2|10113.3|10118.5|10117.9|10118.7|10118|10114.2|10113.3|382
1663009200000|2022-09-12 19:00:00|10118.4|10117.8|10118.5|10117.9|10119.6|10119|10117.1|10116.5|276
1663009500000|2022-09-12 19:05:00|10118.6|10118|10118.4|10117.8|10121.2|10120.6|10117.8|10117.2|251
1663009800000|2022-09-12 19:10:00|10118.3|10117.7|10115.7|10115.1|10118.7|10118|10114.6|10114|318
1663010100000|2022-09-12 19:15:00|10115.8|10115.2|10113.3|10112.4|10116|10115.4|10112.5|10111.7|326
1663010400000|2022-09-12 19:20:00|10113.2|10112.6|10116.1|10115.2|10116.2|10115.4|10113.2|10112.5|271
1663010700000|2022-09-12 19:25:00|10116|10115.1|10113.7|10113.1|10117.2|10116.6|10113.7|10112.8|267
1663011000000|2022-09-12 19:30:00|10113.6|10113|10115.8|10114.9|10116.3|10115.5|10113.4|10112.6|254
1663011300000|2022-09-12 19:35:00|10115.9|10115|10118|10117.4|10118.3|10117.6|10115.6|10114.8|214
1663011600000|2022-09-12 19:40:00|10117.9|10117.3|10119.5|10118.9|10120.2|10119.6|10117.4|10116.7|245
1663011900000|2022-09-12 19:45:00|10119.2|10118.6|10119.5|10118.9|10119.8|10119.2|10118|10117.2|226
1663012200000|2022-09-12 19:50:00|10118.5|10117.9|10115.5|10114.9|10119.5|10118.9|10115.1|10114.2|343
1663012500000|2022-09-12 19:55:00|10115.4|10114.8|10115.5|10114.9|10116.8|10116.1|10115.1|10114.4|297
1663012800000|2022-09-12 20:00:00|10115.6|10115|10118.3|10117.7|10118.4|10117.8|10115.2|10114.6|176
1663013100000|2022-09-12 20:05:00|10118.2|10117.6|10117.6|10117|10118.3|10117.7|10116|10115.4|177
1663013400000|2022-09-12 20:10:00|10117.7|10117.1|10117.5|10116.6|10119.4|10118.7|10115.9|10115.3|300
1663013700000|2022-09-12 20:15:00|10117.3|10116.4|10119.6|10119|10120.4|10119.5|10117.3|10116.4|267
1663014000000|2022-09-12 20:20:00|10119.5|10118.9|10121.1|10120.5|10121.1|10120.5|10119.4|10118.7|135
1663014300000|2022-09-12 20:25:00|10121|10120.4|10120.6|10120|10121.1|10120.5|10120.4|10119.8|145
1663014600000|2022-09-12 20:30:00|10120.7|10120.1|10121.3|10120.4|10121.4|10120.6|10120.3|10119.7|79
1663014900000|2022-09-12 20:35:00|10121.2|10120.6|10122.1|10121.2|10122.2|10121.4|10121.2|10120.4|100
1663015200000|2022-09-12 20:40:00|10122|10121.1|10121.7|10120.8|10122.3|10121.5|10120.5|10119.6|148
1663015500000|2022-09-12 20:45:00|10121.6|10120.7|10124.5|10123.6|10124.8|10123.6|10121.4|10120.5|122
1663015800000|2022-09-12 20:50:00|10124.4|10123.5|10124.4|10123.5|10125.1|10124.2|10124.1|10123.1|149
1663016100000|2022-09-12 20:55:00|10124.2|10123.3|10123.7|10120.9|10126.5|10123.7|10121.8|10117.4|469
1663016400000|2022-09-12 21:00:00|10123.9|10120.7|10124.4|10120|10124.8|10120.8|10123.3|10119.7|51
1663016700000|2022-09-12 21:05:00|10124.5|10120.3|10122.8|10120.3|10125.3|10120.8|10122.5|10119.1|74
1663017000000|2022-09-12 21:10:00|10123.7|10119.9|10122.9|10120.3|10124|10121.1|10121.9|10119.8|99
1663017300000|2022-09-12 21:15:00|10122.6|10120.6|10123.5|10120.2|10124|10121|10122.1|10119.7|106
1663017600000|2022-09-12 21:20:00|10123.6|10120.3|10128.2|10122.2|10131.6|10125.6|10122.2|10119.5|330
1663017900000|2022-09-12 21:25:00|10128.3|10122.3|10126.6|10123.7|10128.5|10124.3|10125.2|10121.9|568
1663018200000|2022-09-12 21:30:00|10126.5|10123.9|10125.2|10121.9|10127.8|10124.2|10124.1|10120.2|215
1663018500000|2022-09-12 21:35:00|10125.1|10121.8|10127.6|10121.6|10128.9|10122.9|10123.1|10119.2|172
1663018800000|2022-09-12 21:40:00|10127.8|10121.8|10126.5|10121.3|10128.6|10122.6|10124.8|10119.8|220
1663019100000|2022-09-12 21:45:00|10126|10120|10121.4|10118.7|10127.4|10121.7|10120.1|10114.8|317
1663019400000|2022-09-12 21:50:00|10120.8|10118.6|10121.7|10118.5|10123.4|10119.7|10120.4|10117.3|218
1663019700000|2022-09-12 21:55:00|10121.4|10118.4|10122.2|10117|10123.1|10119.9|10120.7|10117|160
1663020000000|2022-09-12 22:00:00|10121.5|10117.7|10122.3|10121.1|10123|10121.8|10121.2|10117.1|291
1663020300000|2022-09-12 22:05:00|10122.4|10121.2|10122.8|10121.6|10123.2|10122|10121.7|10120.5|211
1663020600000|2022-09-12 22:10:00|10122.9|10121.5|10121.7|10120.5|10122.9|10121.7|10121|10119.9|261
1663020900000|2022-09-12 22:15:00|10121.6|10120.7|10123.1|10122.2|10123.4|10122.4|10121.5|10120.5|215
1663021200000|2022-09-12 22:20:00|10123.2|10122.3|10122.1|10121.2|10123.8|10122.9|10121.8|10120.9|205
1663021500000|2022-09-12 22:25:00|10122.2|10121.3|10123.6|10123|10123.8|10123.1|10121.6|10120.7|274
1663021800000|2022-09-12 22:30:00|10123.8|10122.9|10123.8|10123.2|10124.3|10123.4|10123.1|10122.3|196
1663022100000|2022-09-12 22:35:00|10123.9|10123.3|10122.5|10121.6|10124|10123.3|10122|10121.1|163
1663022400000|2022-09-12 22:40:00|10122.6|10121.7|10123.7|10122.8|10123.7|10122.8|10122.4|10121.5|100
1663022700000|2022-09-12 22:45:00|10123.9|10123|10122.8|10121.9|10123.9|10123|10122.5|10121.6|121
1663023000000|2022-09-12 22:50:00|10122.7|10121.8|10123.2|10122.3|10123.5|10122.6|10122.7|10121.8|109
1663023300000|2022-09-12 22:55:00|10122.9|10122|10123.6|10122.7|10124.3|10123.3|10122.9|10122|57
1663023600000|2022-09-12 23:00:00|10123.5|10122.6|10125.3|10124.4|10125.7|10124.8|10123.5|10122.6|103
1663023900000|2022-09-12 23:05:00|10125.2|10124.3|10125.2|10124.6|10126.4|10125.5|10125.1|10124.3|146
1663024200000|2022-09-12 23:10:00|10125.3|10124.7|10124.2|10123.6|10126|10125|10124.1|10123.3|209
1663024500000|2022-09-12 23:15:00|10124.1|10123.5|10126|10125.1|10126.2|10125.4|10124.1|10123.4|153
1663024800000|2022-09-12 23:20:00|10126.1|10125.2|10125.9|10125|10126.3|10125.4|10125.2|10124.3|178
1663025100000|2022-09-12 23:25:00|10125.8|10124.9|10125.7|10124.8|10126|10125.2|10125.1|10124.3|121
1663025400000|2022-09-12 23:30:00|10125.9|10125|10126.9|10126|10127.3|10126.7|10125.2|10124.3|176
1663025700000|2022-09-12 23:35:00|10126.8|10125.9|10125.9|10125|10127|10126.1|10125.2|10124.3|99
1663026000000|2022-09-12 23:40:00|10126|10125.1|10129.2|10128.3|10129.9|10129|10125.9|10125|163
1663026300000|2022-09-12 23:45:00|10129.5|10128.2|10129.9|10129|10130.2|10129.3|10128.6|10127.8|190
1663026600000|2022-09-12 23:50:00|10130|10129.1|10130.3|10129.4|10130.3|10129.4|10129|10128.1|137
1663026900000|2022-09-12 23:55:00|10130.2|10129.3|10129.8|10128.9|10130.3|10129.4|10129|10128.3|149
1663027200000|2022-09-13 00:00:00|10129.7|10128.8|10131.3|10130.4|10132.2|10131.3|10124.6|10123.8|433
1663027500000|2022-09-13 00:05:00|10131.4|10130.5|10143.5|10142.9|10147.1|10146.2|10131.1|10130.4|490
1663027800000|2022-09-13 00:10:00|10143.6|10143|10141.8|10140.9|10144.2|10143.3|10138.9|10138.1|416
1663028100000|2022-09-13 00:15:00|10142|10141.4|10136.7|10135.8|10142.2|10141.4|10136.6|10135.7|365
1663028400000|2022-09-13 00:20:00|10136.6|10135.7|10135.9|10135|10140|10139.2|10135.7|10134.8|416
1663028700000|2022-09-13 00:25:00|10136.1|10135.2|10134|10133.1|10136.2|10135.3|10132.6|10131.7|268
1663029000000|2022-09-13 00:30:00|10133.9|10133|10136.8|10135.9|10137.2|10136.5|10133.5|10132.8|262
1663029300000|2022-09-13 00:35:00|10136.9|10136|10137.4|10136.5|10139.8|10139|10136.4|10135.7|295
1663029600000|2022-09-13 00:40:00|10137.2|10136.6|10136.7|10135.8|10139.7|10138.8|10135.9|10135|265
1663029900000|2022-09-13 00:45:00|10136.8|10135.9|10136.7|10135.8|10138.2|10137.3|10136.1|10135.2|238
1663030200000|2022-09-13 00:50:00|10136.9|10136|10136.2|10135.3|10138.6|10137.7|10134.7|10133.8|416
1663030500000|2022-09-13 00:55:00|10135.6|10134.7|10135.7|10134.8|10137.7|10137|10135|10134.2|359
1663030800000|2022-09-13 01:00:00|10135.4|10134.5|10137.5|10136.6|10138.5|10137.7|10134.5|10133.7|395
1663031100000|2022-09-13 01:05:00|10137.2|10136.3|10135.9|10135|10137.5|10136.7|10135.1|10134.3|265
1663031400000|2022-09-13 01:10:00|10135.8|10134.9|10133.8|10132.9|10136.9|10136|10133.6|10132.7|257
1663031700000|2022-09-13 01:15:00|10133.9|10132.7|10130.7|10130.1|10135.5|10134.7|10130.7|10129.9|384
1663032000000|2022-09-13 01:20:00|10130.8|10130.2|10128|10127.1|10131.8|10131|10126.8|10126.1|377
1663032300000|2022-09-13 01:25:00|10128.1|10127.2|10126.2|10125.3|10130.2|10129.3|10125.5|10124.6|324
1663032600000|2022-09-13 01:30:00|10126.3|10125.4|10131.4|10130.5|10131.8|10131.1|10125.4|10124.6|345
1663032900000|2022-09-13 01:35:00|10131.2|10130.3|10132.4|10131.8|10132.5|10131.9|10127.6|10126.8|393
1663033200000|2022-09-13 01:40:00|10132.3|10131.7|10132|10131.1|10133.2|10132.6|10130.2|10129.3|386
1663033500000|2022-09-13 01:45:00|10132.1|10131.2|10133.5|10132.6|10133.7|10132.8|10131.1|10130.5|366
1663033800000|2022-09-13 01:50:00|10133.6|10132.7|10136.3|10135.4|10136.6|10135.7|10133.5|10132.6|263
1663034100000|2022-09-13 01:55:00|10136.4|10135.5|10135.6|10135|10136.4|10135.5|10132.6|10131.8|326
1663034400000|2022-09-13 02:00:00|10135|10134.4|10134.1|10133.2|10135.1|10134.4|10132.1|10131.3|338
1663034700000|2022-09-13 02:05:00|10134|10133.1|10131.2|10130.3|10134.2|10133.4|10131.1|10130.3|279
1663035000000|2022-09-13 02:10:00|10131.3|10130.4|10130.4|10129.8|10132.4|10131.6|10129.7|10128.9|280
1663035300000|2022-09-13 02:15:00|10130.8|10129.9|10132.3|10131.4|10132.4|10131.7|10129.8|10129.2|265
1663035600000|2022-09-13 02:20:00|10132.2|10131.3|10125.9|10125|10132.2|10131.3|10125.7|10124.8|350
1663035900000|2022-09-13 02:25:00|10126|10125.1|10128.8|10127.9|10129.5|10128.6|10124.6|10123.8|299
1663036200000|2022-09-13 02:30:00|10128.7|10127.8|10128.7|10127.8|10129.3|10128.4|10128|10127.3|183
1663036500000|2022-09-13 02:35:00|10128.8|10127.9|10130.7|10129.8|10132.1|10131.3|10128.7|10127.8|191
1663036800000|2022-09-13 02:40:00|10130.8|10129.9|10133.4|10132.5|10134.1|10133.3|10130.5|10129.6|254
1663037100000|2022-09-13 02:45:00|10133.6|10132.8|10131.7|10130.8|10133.6|10132.8|10130.4|10129.5|261
1663037400000|2022-09-13 02:50:00|10131.6|10130.7|10133.2|10132.3|10133.4|10132.5|10131.3|10130.5|261
1663037700000|2022-09-13 02:55:00|10133.1|10132.2|10131.6|10130.7|10134.1|10133.3|10131.4|10130.6|138
1663038000000|2022-09-13 03:00:00|10131.7|10130.8|10129.1|10128.2|10131.7|10130.8|10128.2|10127.3|280
1663038300000|2022-09-13 03:05:00|10129.8|10128.9|10130.1|10129.2|10132.3|10131.5|10129.6|10128.7|170
1663038600000|2022-09-13 03:10:00|10130.2|10129.3|10132.8|10131.9|10132.8|10132|10129.6|10128.7|271
1663038900000|2022-09-13 03:15:00|10132.5|10132|10132.7|10131.8|10134.1|10133.2|10132.1|10131.4|213
1663039200000|2022-09-13 03:20:00|10132.8|10131.9|10131.3|10130.4|10134.3|10133.4|10130.9|10130|191
1663039500000|2022-09-13 03:25:00|10131.4|10130.5|10132.7|10131.8|10132.8|10132.1|10130.5|10129.6|258
1663039800000|2022-09-13 03:30:00|10132.5|10131.6|10130|10129.1|10132.8|10132|10129.8|10129|188
1663040100000|2022-09-13 03:35:00|10130.1|10129.2|10128.7|10127.8|10130.2|10129.3|10128.1|10127.4|178
1663040400000|2022-09-13 03:40:00|10128.8|10127.9|10127.1|10126.5|10128.8|10127.9|10126.8|10126.1|221
1663040700000|2022-09-13 03:45:00|10127.2|10126.6|10131.4|10130.5|10131.6|10130.9|10127.2|10126.4|249
1663041000000|2022-09-13 03:50:00|10131.2|10130.8|10130.1|10129.5|10131.4|10130.8|10129|10128.1|162
1663041300000|2022-09-13 03:55:00|10130.3|10129.4|10130.7|10129.8|10131.3|10130.7|10129.7|10129.1|156
1663041600000|2022-09-13 04:00:00|10130.8|10129.9|10129.1|10128.5|10131.1|10130.3|10127.4|10126.8|204
1663041900000|2022-09-13 04:05:00|10129|10128.4|10129.8|10129.2|10130.3|10129.5|10128.9|10128.3|176
1663042200000|2022-09-13 04:10:00|10129.6|10129|10129.8|10128.9|10130.6|10129.8|10128.9|10128|208
1663042500000|2022-09-13 04:15:00|10129.7|10128.8|10130.3|10129.7|10130.4|10129.8|10129.5|10128.8|124
1663042800000|2022-09-13 04:20:00|10130.2|10129.6|10129.9|10129|10130.4|10129.7|10129.6|10128.8|164
1663043100000|2022-09-13 04:25:00|10130|10129.1|10130|10129.4|10130.5|10129.9|10129.4|10128.8|127
1663043400000|2022-09-13 04:30:00|10129.5|10128.9|10130.2|10129.6|10130.4|10129.8|10128.6|10127.9|189
1663043700000|2022-09-13 04:35:00|10130.3|10129.7|10127.6|10126.7|10130.3|10129.7|10126.9|10126.2|210
1663044000000|2022-09-13 04:40:00|10127.5|10126.6|10121.3|10120.4|10127.8|10127|10120.1|10119.2|324
1663044300000|2022-09-13 04:45:00|10121.4|10120.5|10125.1|10124.5|10125.5|10124.7|10121|10120.3|304
1663044600000|2022-09-13 04:50:00|10125.2|10124.6|10127.6|10126.7|10128.8|10128|10124.6|10123.8|298
1663044900000|2022-09-13 04:55:00|10127.7|10126.8|10129|10128.4|10129.4|10128.8|10126.8|10126|240
1663045200000|2022-09-13 05:00:00|10128.6|10128|10128.6|10127.7|10130.8|10130|10127.5|10126.8|257
1663045500000|2022-09-13 05:05:00|10128.5|10127.6|10129.2|10128.6|10129.8|10128.9|10127.9|10127.3|213
1663045800000|2022-09-13 05:10:00|10129.1|10128.5|10134.6|10133.7|10134.8|10133.9|10128.9|10128.3|248
1663046100000|2022-09-13 05:15:00|10134.7|10133.8|10138.4|10137.8|10139.1|10138.4|10134.4|10133.5|237
1663046400000|2022-09-13 05:20:00|10138.6|10138|10137.9|10137.3|10140.2|10139.5|10136.1|10135.5|225
1663046700000|2022-09-13 05:25:00|10137.5|10137|10138.6|10137.7|10139.1|10138.5|10136.5|10135.8|212
1663047000000|2022-09-13 05:30:00|10138.7|10137.8|10139|10138.4|10139.7|10139|10136.7|10135.9|222
1663047300000|2022-09-13 05:35:00|10138.8|10137.9|10136.6|10136|10139.7|10139|10136.4|10135.6|260
1663047600000|2022-09-13 05:40:00|10136.5|10135.9|10135|10134.4|10139.6|10138.9|10135|10134.2|358
1663047900000|2022-09-13 05:45:00|10135.1|10134.2|10134.3|10133.4|10135.8|10134.9|10133.3|10132.6|313
1663048200000|2022-09-13 05:50:00|10134.1|10133.5|10136.3|10135.4|10136.7|10136.1|10133.1|10132.2|256
1663048500000|2022-09-13 05:55:00|10136.2|10135.7|10139.1|10137.3|10140.1|10139.2|10134.1|10133.4|325
1663048800000|2022-09-13 06:00:00|10139.4|10138.5|10142.2|10141.3|10144.7|10143.8|10137.7|10136.8|801
1663049100000|2022-09-13 06:05:00|10142.1|10141.2|10143.9|10143.3|10144.3|10143.4|10141|10140.4|487
1663049400000|2022-09-13 06:10:00|10143.8|10143.2|10147|10146.4|10149.4|10148.6|10143.8|10143.2|583
1663049700000|2022-09-13 06:15:00|10146.9|10146.3|10146.7|10145.8|10149.4|10148.6|10145.6|10144.9|559
1663050000000|2022-09-13 06:20:00|10146.6|10145.7|10147.1|10146.5|10150.8|10149.9|10144|10143.3|427
1663050300000|2022-09-13 06:25:00|10147|10146.4|10142|10141.4|10149.5|10148.7|10141.5|10140.8|459
1663050600000|2022-09-13 06:30:00|10142.1|10141.5|10146.7|10145.8|10148.8|10148|10142.1|10141.5|464
1663050900000|2022-09-13 06:35:00|10146.3|10145.7|10147.4|10146.5|10147.8|10147.1|10145|10144.3|376
1663051200000|2022-09-13 06:40:00|10147.5|10146.6|10142.8|10142.2|10147.6|10146.8|10138.2|10137.4|455
1663051500000|2022-09-13 06:45:00|10142.7|10142.1|10138.1|10137.2|10142.8|10142.1|10137.7|10137.1|345
1663051800000|2022-09-13 06:50:00|10138|10137.1|10137.6|10136.7|10140.3|10139.4|10136.2|10135.3|482
1663052100000|2022-09-13 06:55:00|10137.5|10136.6|10139.3|10138.4|10140|10139.2|10134.4|10133.8|411
1663052400000|2022-09-13 07:00:00|10139.2|10138.3|10149.4|10148.5|10155.5|10154.8|10139.2|10138.3|699
1663052700000|2022-09-13 07:05:00|10149.3|10148.4|10135.2|10134.3|10149.3|10148.5|10135.2|10134.3|602
1663053000000|2022-09-13 07:10:00|10135|10134.4|10129.8|10129.2|10137.9|10137.1|10127.8|10126.9|639
1663053300000|2022-09-13 07:15:00|10129.5|10128.9|10135|10134.4|10136.3|10135.5|10127.5|10126.6|568
1663053600000|2022-09-13 07:20:00|10135.1|10134.5|10143.7|10142.8|10144|10143.3|10132.9|10132.3|556
1663053900000|2022-09-13 07:25:00|10143.4|10142.5|10146.7|10146.1|10146.8|10146.1|10141.8|10140.9|518
1663054200000|2022-09-13 07:30:00|10147|10146.4|10146.6|10145.7|10149|10148.4|10145.1|10144.5|478
1663054500000|2022-09-13 07:35:00|10146.7|10145.8|10145.8|10144.9|10148.7|10148.1|10142.3|10141.6|524
1663054800000|2022-09-13 07:40:00|10145.9|10145|10142.6|10142|10146.7|10146|10140.6|10140|505
1663055100000|2022-09-13 07:45:00|10142.9|10142.3|10142.5|10141.6|10146.3|10145.6|10141|10140.3|506
1663055400000|2022-09-13 07:50:00|10142.4|10141.9|10144.1|10143.5|10145.6|10145|10140|10139.3|504
1663055700000|2022-09-13 07:55:00|10144.2|10143.6|10147.2|10146.3|10147.3|10146.4|10140.9|10140.3|472
1663056000000|2022-09-13 08:00:00|10147.7|10147.1|10148.1|10147.5|10149.5|10148.8|10142.9|10142.3|570
1663056300000|2022-09-13 08:05:00|10148.2|10147.6|10147.1|10146.5|10149.2|10148.4|10143.8|10142.9|453
1663056600000|2022-09-13 08:10:00|10147|10146.4|10146.3|10145.7|10148.4|10147.8|10142.8|10142.1|494
1663056900000|2022-09-13 08:15:00|10146.4|10145.5|10141.3|10140.4|10148.4|10147.8|10140.6|10139.7|468
1663057200000|2022-09-13 08:20:00|10141.1|10140.5|10139.3|10138.7|10142.6|10141.9|10138.7|10138|453
1663057500000|2022-09-13 08:25:00|10139.4|10138.8|10138|10137.4|10140.2|10139.5|10133|10132.3|572
1663057800000|2022-09-13 08:30:00|10138.1|10137.5|10139.6|10139|10139.8|10139.1|10137|10136.3|412
1663058100000|2022-09-13 08:35:00|10139.5|10138.9|10149.7|10149.1|10149.9|10149.2|10139.5|10138.8|481
1663058400000|2022-09-13 08:40:00|10150|10149.4|10149.1|10148.5|10150.9|10150.2|10148.5|10147.9|390
1663058700000|2022-09-13 08:45:00|10149.2|10148.6|10155.2|10154.6|10155.2|10154.6|10149|10148.4|381
1663059000000|2022-09-13 08:50:00|10155.3|10154.4|10149.6|10149|10155.4|10154.8|10148.2|10147.3|436
1663059300000|2022-09-13 08:55:00|10149.4|10148.8|10155.4|10154.2|10156.5|10155.9|10149.4|10148.7|532
1663059600000|2022-09-13 09:00:00|10155.5|10154.1|10157.3|10156.4|10163.6|10162|10147.9|10147|657
1663059900000|2022-09-13 09:05:00|10157.4|10156.5|10150.2|10149.3|10158.7|10157.8|10150|10149.2|534
1663060200000|2022-09-13 09:10:00|10150.3|10149.7|10147.5|10146.9|10151.1|10150.2|10143.5|10142.8|564
1663060500000|2022-09-13 09:15:00|10147.4|10146.8|10150.7|10150.1|10152.2|10151.5|10146.1|10145.3|496
1663060800000|2022-09-13 09:20:00|10150.6|10150|10159|10158.4|10160.3|10159.7|10149.9|10149|383
1663061100000|2022-09-13 09:25:00|10159.3|10158.7|10159.3|10158.4|10159.8|10159.2|10155.3|10154.7|491
1663061400000|2022-09-13 09:30:00|10159.2|10158.6|10164.6|10164|10167|10166.2|10158.6|10157.8|604
1663061700000|2022-09-13 09:35:00|10164.5|10163.9|10163.1|10162.5|10165.6|10165|10161.7|10160.8|430
1663062000000|2022-09-13 09:40:00|10163.2|10162.6|10163.6|10163|10165.5|10164.9|10162.4|10161.8|334
1663062300000|2022-09-13 09:45:00|10163.7|10163.1|10162.5|10161.9|10164.4|10163.8|10162|10161.4|328
1663062600000|2022-09-13 09:50:00|10162.6|10162|10161|10160.4|10164.8|10164.1|10159.1|10158.5|452
1663062900000|2022-09-13 09:55:00|10161.1|10160.5|10166.2|10165.3|10166.5|10165.9|10160.1|10159.5|405
1663063200000|2022-09-13 10:00:00|10166.1|10165.5|10165.2|10164.6|10166.8|10166.2|10164.5|10163.7|348
1663063500000|2022-09-13 10:05:00|10165.1|10164.5|10165.4|10164.8|10165.8|10165.2|10162.9|10162.2|379
1663063800000|2022-09-13 10:10:00|10165.5|10164.9|10168.1|10167.5|10168.5|10167.9|10165|10164.4|335
1663064100000|2022-09-13 10:15:00|10168.3|10167.7|10166.4|10165.8|10169.9|10169.1|10165.7|10164.9|399
1663064400000|2022-09-13 10:20:00|10166.5|10165.9|10161|10160.4|10166.5|10165.9|10160.5|10159.8|452
1663064700000|2022-09-13 10:25:00|10161.4|10160.8|10163.4|10162.8|10166.3|10165.7|10161|10160.4|369
1663065000000|2022-09-13 10:30:00|10163.5|10162.9|10167.3|10166.7|10168.6|10168|10161.1|10160.5|449
1663065300000|2022-09-13 10:35:00|10167.2|10166.6|10170.4|10169.8|10172.4|10171.8|10165.4|10164.8|481
1663065600000|2022-09-13 10:40:00|10170.3|10169.7|10173|10172.4|10176.9|10176.2|10169.5|10168.9|466
1663065900000|2022-09-13 10:45:00|10173.2|10172.6|10173.9|10173|10177|10176.1|10172.5|10171.9|421
1663066200000|2022-09-13 10:50:00|10173.8|10172.9|10176.2|10175.6|10177.2|10176.6|10172.4|10171.7|416
1663066500000|2022-09-13 10:55:00|10176.1|10175.5|10179.5|10178.9|10180.8|10179.9|10174.5|10173.7|473
1663066800000|2022-09-13 11:00:00|10179.6|10179|10177.1|10176.5|10180|10179.4|10176.6|10175.9|432
1663067100000|2022-09-13 11:05:00|10177.2|10176.6|10178.6|10178|10178.7|10178.1|10174.1|10173.5|428
1663067400000|2022-09-13 11:10:00|10178.5|10177.9|10180.5|10179.9|10180.9|10180.3|10178.4|10177.8|414
1663067700000|2022-09-13 11:15:00|10180.3|10179.7|10180.3|10179.7|10184.6|10184|10180.1|10179.3|490
1663068000000|2022-09-13 11:20:00|10180.1|10179.5|10186.7|10186.1|10186.8|10186.2|10180.1|10179.5|407
1663068300000|2022-09-13 11:25:00|10186.6|10186|10181.4|10180.8|10187.7|10186.9|10181|10180.3|461
1663068600000|2022-09-13 11:30:00|10181.3|10180.7|10183.4|10182.8|10183.7|10183.1|10180.5|10179.8|394
1663068900000|2022-09-13 11:35:00|10183.3|10182.7|10180.5|10179.9|10184.7|10184.1|10179.9|10179.3|406
1663069200000|2022-09-13 11:40:00|10180.6|10180|10180.1|10179.5|10182.9|10182.3|10178.3|10177.7|493
1663069500000|2022-09-13 11:45:00|10180|10179.4|10179.8|10179.2|10180.6|10180|10177.8|10177.2|498
1663069800000|2022-09-13 11:50:00|10179.7|10179.1|10179.7|10178.8|10180.9|10180.2|10178|10177.4|531
1663070100000|2022-09-13 11:55:00|10179.6|10178.7|10177.4|10176.8|10179.6|10178.9|10175|10174.4|625
1663070400000|2022-09-13 12:00:00|10177.5|10176.9|10177|10176.4|10180.1|10179.5|10173.6|10172.9|611
1663070700000|2022-09-13 12:05:00|10177.1|10176.5|10177.6|10177|10177.9|10177.3|10175.8|10175.1|414
1663071000000|2022-09-13 12:10:00|10177.5|10176.9|10175.3|10174.7|10180.2|10179.6|10174.4|10173.8|507
1663071300000|2022-09-13 12:15:00|10175.4|10174.8|10171|10170.4|10176.6|10176|10168.8|10168.2|529
1663071600000|2022-09-13 12:20:00|10171.1|10170.5|10172|10171.4|10174.2|10173.6|10168.8|10168.2|627
1663071900000|2022-09-13 12:25:00|10171.9|10171.3|10170.1|10165.3|10177.8|10175.3|10163.5|10161.4|746
1663072200000|2022-09-13 12:30:00|10170.7|10166|10080.9|10080|10171|10166|10063.8|10062.8|1371
1663072500000|2022-09-13 12:35:00|10081.9|10080.9|10054.1|10053.2|10082.3|10081.4|10045.8|10044.9|1274
1663072800000|2022-09-13 12:40:00|10054|10053|10051.4|10050.4|10061|10060.1|10044|10043.1|1202
1663073100000|2022-09-13 12:45:00|10051.5|10050.6|10060.2|10059.3|10064.6|10063.7|10049.6|10048.7|1193
1663073400000|2022-09-13 12:50:00|10059.5|10058.6|10042.4|10041.5|10063.7|10062.8|10041.8|10040.9|1157
1663073700000|2022-09-13 12:55:00|10042.8|10041.9|10037.9|10037|10054.2|10053.3|10030.7|10030|1068
1663074000000|2022-09-13 13:00:00|10038|10037.1|10027.4|10026.5|10038.9|10038|10020.6|10019.7|1057
1663074300000|2022-09-13 13:05:00|10027.5|10026.6|10016.6|10015.7|10027.6|10026.7|10010.8|10010|958
1663074600000|2022-09-13 13:10:00|10016.8|10015.9|10010.8|10009.9|10019|10018.1|10005.3|10004.4|934
1663074900000|2022-09-13 13:15:00|10010.9|10010|10024.5|10023.6|10024.5|10023.6|10009.3|10008.5|932
1663075200000|2022-09-13 13:20:00|10024.2|10023.5|10029.4|10028.5|10030|10029.1|10021.2|10020.2|987
1663075500000|2022-09-13 13:25:00|10029.3|10028.4|10022.5|10021.6|10031.9|10031|10019.4|10018.5|883
1663075800000|2022-09-13 13:30:00|10022.8|10021.9|10029.2|10028.6|10035.5|10034.6|10020.4|10019.5|990
1663076100000|2022-09-13 13:35:00|10029.3|10028.7|10026.2|10025.3|10030.5|10029.7|10015.7|10014.8|919
1663076400000|2022-09-13 13:40:00|10026.1|10025.2|10023.8|10022.9|10027.7|10026.8|10017.7|10016.8|953
1663076700000|2022-09-13 13:45:00|10023.3|10022.4|10039.3|10038.4|10039.5|10038.6|10022.5|10021.7|936
1663077000000|2022-09-13 13:50:00|10039.4|10038.5|10038.4|10037.8|10043.2|10042.4|10034.3|10033.7|933
1663077300000|2022-09-13 13:55:00|10038.3|10037.4|10032.8|10031.9|10038.3|10037.4|10029.2|10028.6|941
1663077600000|2022-09-13 14:00:00|10032.7|10031.8|10020.2|10019.3|10036.1|10035.2|10018.7|10017.8|887
1663077900000|2022-09-13 14:05:00|10020.4|10019.8|10028|10027.1|10031.4|10030.5|10019.7|10018.8|968
1663078200000|2022-09-13 14:10:00|10027.9|10027|10033.2|10032.3|10035.1|10034.2|10019|10018.3|885
1663078500000|2022-09-13 14:15:00|10033|10032.1|10040.1|10039.5|10040.2|10039.5|10027.5|10026.6|845
1663078800000|2022-09-13 14:20:00|10039.8|10039.2|10032|10031.1|10041.6|10041|10031.7|10030.9|898
1663079100000|2022-09-13 14:25:00|10031.9|10031.3|10034.9|10034|10035.3|10034.5|10027.1|10026.3|794
1663079400000|2022-09-13 14:30:00|10035|10034.4|10025|10024.1|10038|10037.1|10023.5|10022.8|811
1663079700000|2022-09-13 14:35:00|10025.1|10024.2|10018.2|10017.6|10026.2|10025.5|10017.5|10016.9|734
1663080000000|2022-09-13 14:40:00|10018.5|10017.9|10018.1|10017.5|10021.6|10021|10015.1|10014.3|718
1663080300000|2022-09-13 14:45:00|10018.3|10017.7|10016.5|10015.6|10020|10019.4|10014.7|10014.1|799
1663080600000|2022-09-13 14:50:00|10016.6|10015.7|10013.2|10012.6|10018|10017.4|10011.2|10010.5|762
1663080900000|2022-09-13 14:55:00|10013|10012.4|10015.3|10014.7|10017.5|10016.9|10012|10011.4|650
1663081200000|2022-09-13 15:00:00|10015.7|10015.1|10009.9|10009|10018.7|10018|10009.9|10009|744
1663081500000|2022-09-13 15:05:00|10009.6|10008.9|10010|10009.1|10010.5|10009.7|10005.2|10004.4|652
1663081800000|2022-09-13 15:10:00|10010.1|10009.4|10007.7|10006.8|10012.7|10012|10005.1|10004.4|688
1663082100000|2022-09-13 15:15:00|10007.5|10006.6|10005.6|10005|10010.7|10009.9|10005.5|10004.6|638
1663082400000|2022-09-13 15:20:00|10005.8|10004.9|10006.1|10005.5|10008.1|10007.3|10001.7|10000.9|642
1663082700000|2022-09-13 15:25:00|10006.2|10005.6|10004.1|10003.5|10007.4|10006.8|10002.9|10002.2|568
1663083000000|2022-09-13 15:30:00|10004|10003.4|10003.4|10002.8|10005.5|10004.8|10003|10002.1|544
1663083300000|2022-09-13 15:35:00|10003.3|10002.7|10005.1|10004.2|10007.3|10006.5|10003|10002.1|502
1663083600000|2022-09-13 15:40:00|10005.2|10004.3|10004.2|10003.6|10005.4|10004.7|10002.6|10001.9|573
1663083900000|2022-09-13 15:45:00|10004.1|10003.5|10002.1|10001.2|10004.1|10003.5|9995.7|9995.1|624
1663084200000|2022-09-13 15:50:00|10002.2|10001.3|10002.1|10001.5|10004.8|10004.2|10000|9999.3|494
1663084500000|2022-09-13 15:55:00|10002.5|10001.9|9997.2|9996.3|10005|10004.4|9996.5|9995.7|511
1663084800000|2022-09-13 16:00:00|9996.9|9996.5|9992.8|9992.2|9997.2|9996.6|9989.8|9989|595
1663085100000|2022-09-13 16:05:00|9992.9|9992.3|10000.9|10000|10001.2|10000.3|9992.6|9992|457
1663085400000|2022-09-13 16:10:00|10000.8|9999.9|10007.8|10006.9|10008.4|10007.8|10000.2|9999.4|587
1663085700000|2022-09-13 16:15:00|10007.9|10007|10005.9|10005|10008.9|10008.2|10004.1|10003.3|460
1663086000000|2022-09-13 16:20:00|10005.8|10004.9|10005.2|10004.3|10009.1|10008.5|10003.3|10002.5|531
1663086300000|2022-09-13 16:25:00|10004.8|10004.2|9995.6|9995|10004.8|10004.2|9994.5|9993.8|515
1663086600000|2022-09-13 16:30:00|9995.5|9994.9|9996|9995.1|10000.3|9999.6|9992.5|9991.9|545
1663086900000|2022-09-13 16:35:00|9996.1|9995.2|9996.1|9995.5|9997.9|9997.2|9993|9992.3|445
1663087200000|2022-09-13 16:40:00|9995.6|9995|9998.7|9997.8|10000.8|10000|9994.5|9993.9|426
1663087500000|2022-09-13 16:45:00|9998.8|9997.9|9992.6|9992|9998.9|9998.1|9989.9|9989.1|475
1663087800000|2022-09-13 16:50:00|9992.5|9991.9|9996.7|9995.8|9996.8|9995.9|9991.7|9990.8|471
1663088100000|2022-09-13 16:55:00|9996.8|9995.9|9998.9|9998|9999.9|9999.1|9996|9995.3|465
1663088400000|2022-09-13 17:00:00|9998.7|9997.8|10004.8|10004.2|10005.3|10004.4|9997.6|9996.7|613
1663088700000|2022-09-13 17:05:00|10005|10004.1|10003.7|10002.8|10006.7|10006.1|10002.1|10001.2|524
1663089000000|2022-09-13 17:10:00|10003.8|10002.9|10002.7|10001.8|10005.4|10004.7|10001.7|10000.8|449
1663089300000|2022-09-13 17:15:00|10002.6|10001.7|10001.3|10000.4|10006.1|10005.2|9999.6|9998.7|420
1663089600000|2022-09-13 17:20:00|10001.4|10000.5|10002.6|10002|10003.8|10002.9|9998.4|9997.8|463
1663089900000|2022-09-13 17:25:00|10002.7|10002.1|10001.6|10001|10002.9|10002.1|9997.6|9997|425
1663090200000|2022-09-13 17:30:00|10001.7|10001.1|9998.9|9998.3|10003.4|10002.7|9998.7|9997.9|489
1663090500000|2022-09-13 17:35:00|9999.1|9998.2|9994.1|9993.2|10000.3|9999.5|9993.1|9992.3|483
1663090800000|2022-09-13 17:40:00|9994.2|9993.3|9986.1|9985.2|9995.3|9994.6|9983.8|9983.2|471
1663091100000|2022-09-13 17:45:00|9986.2|9985.3|9987|9986.1|9987.3|9986.4|9983.8|9983|513
1663091400000|2022-09-13 17:50:00|9986.9|9986|9987.7|9987.1|9988.2|9987.5|9984.3|9983.6|400
1663091700000|2022-09-13 17:55:00|9987.8|9987.2|9988.3|9987.4|9991.4|9990.6|9986.8|9985.9|407
1663092000000|2022-09-13 18:00:00|9988.4|9987.7|9988.3|9987.4|9989.4|9988.7|9982.1|9981.4|526
1663092300000|2022-09-13 18:05:00|9988.4|9987.5|9987.3|9986.4|9993.5|9992.7|9987.1|9986.3|511
1663092600000|2022-09-13 18:10:00|9987.1|9986.5|9990.4|9989.5|9991.7|9991.1|9986.8|9985.9|499
1663092900000|2022-09-13 18:15:00|9990.3|9989.4|9990.2|9989.3|9991.9|9991|9988.4|9987.8|441
1663093200000|2022-09-13 18:20:00|9990.3|9989.4|9986.7|9985.8|9991.8|9991.2|9986.2|9985.3|441
1663093500000|2022-09-13 18:25:00|9986.4|9985.6|9989.4|9988.5|9989.7|9989.1|9986.2|9985.4|436
1663093800000|2022-09-13 18:30:00|9989.7|9988.8|9985.5|9984.9|9990|9989.2|9985.4|9984.8|388
1663094100000|2022-09-13 18:35:00|9985.8|9985|9982.8|9981.9|9987.8|9987.1|9982.6|9981.9|324
1663094400000|2022-09-13 18:40:00|9982.9|9982|9982.3|9981.4|9985.6|9984.8|9981.9|9981.3|370
1663094700000|2022-09-13 18:45:00|9982.2|9981.3|9981.8|9980.9|9983.3|9982.7|9981.2|9980.4|336
1663095000000|2022-09-13 18:50:00|9981.7|9980.8|9976.1|9975.2|9982.1|9981.2|9975.3|9974.6|367
1663095300000|2022-09-13 18:55:00|9976|9975.5|9977.7|9977.1|9978.2|9977.6|9974.1|9973.5|566
1663095600000|2022-09-13 19:00:00|9977.9|9977|9978.4|9977.8|9979.8|9979.2|9977|9976.1|490
1663095900000|2022-09-13 19:05:00|9978.3|9977.7|9978.8|9977.9|9980|9979.2|9977.4|9976.8|357
1663096200000|2022-09-13 19:10:00|9978.7|9977.8|9976.4|9975.5|9979|9978.4|9974.8|9974.1|376
1663096500000|2022-09-13 19:15:00|9976.2|9975.3|9979.1|9978.5|9979.6|9978.8|9976|9975.1|285
1663096800000|2022-09-13 19:20:00|9979.2|9978.6|9978.1|9977.5|9980.1|9979.5|9977.6|9976.8|357
1663097100000|2022-09-13 19:25:00|9977.9|9977.3|9979.5|9978.6|9979.5|9978.9|9977|9976.3|350
1663097400000|2022-09-13 19:30:00|9979.4|9978.5|9976.3|9975.4|9979.6|9978.9|9974.6|9973.8|314
1663097700000|2022-09-13 19:35:00|9976.2|9975.3|9977.2|9976.6|9977.8|9977.2|9975.1|9974.3|360
1663098000000|2022-09-13 19:40:00|9977|9976.4|9973.6|9972.7|9977.2|9976.6|9972.8|9972|394
1663098300000|2022-09-13 19:45:00|9973.5|9972.6|9973|9972.4|9973.8|9972.9|9970.9|9970.3|352
1663098600000|2022-09-13 19:50:00|9972.9|9972.3|9971.8|9970.9|9974.7|9973.9|9971.7|9970.8|312
1663098900000|2022-09-13 19:55:00|9971.2|9970.6|9973.9|9973|9974.4|9973.7|9970.8|9969.9|343
1663099200000|2022-09-13 20:00:00|9973.4|9972.5|9974.6|9974|9975|9974.2|9973|9972.3|324
1663099500000|2022-09-13 20:05:00|9974.7|9974.1|9974.1|9973.5|9975.2|9974.6|9974.1|9973.3|128
1663099800000|2022-09-13 20:10:00|9974.2|9973.6|9973.8|9972.9|9975|9974.2|9972.8|9971.9|226
1663100100000|2022-09-13 20:15:00|9973.9|9973|9973.9|9973|9974.4|9973.6|9973.5|9972.8|153
1663100400000|2022-09-13 20:20:00|9973.8|9972.9|9973.8|9972.9|9974.1|9973.2|9972.7|9972|174
1663100700000|2022-09-13 20:25:00|9973.7|9972.8|9970.9|9970|9973.9|9973.2|9970.6|9969.7|187
1663101000000|2022-09-13 20:30:00|9970.7|9970.1|9972.5|9971.6|9972.6|9971.7|9970.2|9969.6|223
1663101300000|2022-09-13 20:35:00|9972.4|9971.5|9972.5|9971.9|9972.8|9972|9971.7|9971|130
1663101600000|2022-09-13 20:40:00|9972.4|9971.8|9972.8|9971.9|9973.3|9972.4|9971.7|9970.8|201
1663101900000|2022-09-13 20:45:00|9972.7|9971.8|9970.6|9969.7|9972.7|9971.8|9969.2|9968.3|207
1663102200000|2022-09-13 20:50:00|9970.5|9969.6|9968.7|9967.6|9970.9|9969.8|9968|9966.9|347
1663102500000|2022-09-13 20:55:00|9968.8|9967.5|9972|9967|9972.2|9968.2|9967.4|9965.6|464
1663102800000|2022-09-13 21:00:00|9972.4|9966.7|9969.7|9966.7|9974.1|9968.1|9969.7|9965.5|76
1663103100000|2022-09-13 21:05:00|9969.6|9966.8|9969|9967.2|9970.5|9968.4|9968.8|9966.3|140
1663103400000|2022-09-13 21:10:00|9969.3|9966.9|9968.5|9964.2|9973.5|9967.5|9966.3|9963.3|276
1663103700000|2022-09-13 21:15:00|9968.1|9964.4|9967.6|9964|9968.9|9965.7|9965.5|9962.4|288
1663104000000|2022-09-13 21:20:00|9966.7|9964.1|9966.8|9964.1|9967.6|9965.5|9966.2|9963.6|314
1663104300000|2022-09-13 21:25:00|9966.9|9964|9966.9|9965|9967.7|9965.4|9965.9|9963.7|420
1663104600000|2022-09-13 21:30:00|9967|9965.1|9967.4|9964.9|9968.3|9966|9966.8|9964.1|138
1663104900000|2022-09-13 21:35:00|9967.3|9965.3|9969.9|9968.1|9972.2|9968.5|9967.3|9964.2|198
1663105200000|2022-09-13 21:40:00|9970|9968.2|9971|9965.7|9971.7|9968.6|9968.3|9963.3|252
1663105500000|2022-09-13 21:45:00|9970.7|9965.9|9969.9|9966.9|9971.9|9967.4|9968.6|9963.9|237
1663105800000|2022-09-13 21:50:00|9970.1|9966.8|9968.6|9963|9971.7|9967.5|9964.9|9961.5|349
1663106100000|2022-09-13 21:55:00|9968.5|9962.8|9967.6|9963|9969.3|9963.4|9965.9|9961.2|228
1663106400000|2022-09-13 22:00:00|9967.9|9963.3|9962.4|9960.9|9970.1|9965.1|9961.9|9960.1|449
1663106700000|2022-09-13 22:05:00|9962.7|9961.5|9961.8|9960|9964.7|9963.4|9956|9955.1|543
1663107000000|2022-09-13 22:10:00|9961.5|9959.9|9961.4|9960.5|9965.6|9964.4|9960.4|9959|327
1663107300000|2022-09-13 22:15:00|9961.5|9960.6|9974.1|9973.2|9974.2|9973.3|9961.5|9960.5|592
1663107600000|2022-09-13 22:20:00|9973.9|9972.8|9973.3|9972.2|9978.1|9977.2|9972.9|9971.8|488
1663107900000|2022-09-13 22:25:00|9973.2|9972.3|9974.4|9973.5|9975.5|9974.5|9973.1|9972.2|407
1663108200000|2022-09-13 22:30:00|9974.3|9973.4|9971.6|9970.7|9974.6|9973.4|9970|9969.1|337
1663108500000|2022-09-13 22:35:00|9971.7|9970.8|9971|9970.1|9971.7|9970.8|9967.8|9966.9|287
1663108800000|2022-09-13 22:40:00|9970.9|9969.8|9970.5|9969.6|9971.4|9970.3|9970.1|9969.2|241
1663109100000|2022-09-13 22:45:00|9970.6|9969.7|9970.4|9969.5|9971|9969.8|9969.7|9968.7|215
1663109400000|2022-09-13 22:50:00|9970.3|9969.4|9970.3|9969.4|9970.9|9970|9969.6|9968.5|178
1663109700000|2022-09-13 22:55:00|9970.4|9969.5|9970|9969.1|9972|9971.1|9970|9969.1|198
1663110000000|2022-09-13 23:00:00|9970.1|9969.2|9969.1|9968.2|9970.1|9969.2|9967.8|9966.9|263
1663110300000|2022-09-13 23:05:00|9969.2|9968.3|9965.9|9965|9969.3|9968.4|9965|9964.1|326
1663110600000|2022-09-13 23:10:00|9966|9965.1|9967.8|9966.9|9969.4|9968.5|9965.7|9964.8|289
1663110900000|2022-09-13 23:15:00|9967.9|9967|9968.7|9967.8|9968.8|9967.9|9966.5|9965.6|214
1663111200000|2022-09-13 23:20:00|9968.8|9967.9|9970.5|9969.6|9971.2|9970.3|9968.7|9967.8|116
1663111500000|2022-09-13 23:25:00|9970.4|9969.5|9969.9|9969|9971.3|9970.6|9969.7|9968.9|105
1663111800000|2022-09-13 23:30:00|9970|9969.1|9973.6|9972.7|9975.2|9974.3|9969.6|9968.7|358
1663112100000|2022-09-13 23:35:00|9973.5|9972.8|9975.8|9974.9|9975.9|9975|9973.2|9972.2|358
1663112400000|2022-09-13 23:40:00|9975.5|9974.6|9978|9977.1|9979|9978.1|9975|9974.1|536
1663112700000|2022-09-13 23:45:00|9978.2|9977.3|9978.3|9977.4|9979|9978.1|9976|9975|485
1663113000000|2022-09-13 23:50:00|9978.1|9977.2|9978.9|9978|9979.2|9978.3|9976.7|9975.8|290
1663113300000|2022-09-13 23:55:00|9979|9978.1|9978.8|9977.9|9981.4|9980.5|9977.9|9977.2|289
1663113600000|2022-09-14 00:00:00|9978.6|9977.7|9976.7|9975.8|9979.3|9978.4|9972.9|9972|405
1663113900000|2022-09-14 00:05:00|9976.8|9975.9|9980|9979.1|9980.5|9979.6|9975.1|9974.2|324
1663114200000|2022-09-14 00:10:00|9979.6|9979.4|9978.3|9977.4|9983.9|9983|9977.7|9976.8|431
1663114500000|2022-09-14 00:15:00|9978.2|9977.3|9971.8|9970.9|9978.3|9977.4|9969.2|9968.4|503
1663114800000|2022-09-14 00:20:00|9971.1|9970.5|9973.5|9972.9|9974.4|9973.6|9969.5|9968.6|472
1663115100000|2022-09-14 00:25:00|9973.7|9972.8|9978.8|9977.9|9979.8|9979|9972.6|9971.9|361
1663115400000|2022-09-14 00:30:00|9978.7|9977.8|9974.7|9973.8|9979.1|9978.2|9974.7|9973.8|359
1663115700000|2022-09-14 00:35:00|9974.8|9973.9|9972.8|9971.9|9975.2|9974.3|9970|9969.3|364
1663116000000|2022-09-14 00:40:00|9972.9|9972|9978.8|9977.9|9980.4|9979.7|9972|9971.1|389
1663116300000|2022-09-14 00:45:00|9978.6|9977.7|9980.7|9979.8|9981.5|9980.6|9977.6|9976.7|638
1663116600000|2022-09-14 00:50:00|9980.6|9979.7|9979.3|9978.4|9982.1|9981.2|9977.9|9977|585
1663116900000|2022-09-14 00:55:00|9979.6|9978.7|9979.3|9978.4|9981.1|9980.2|9975.9|9975.2|458
1663117200000|2022-09-14 01:00:00|9979.2|9978.3|9981.1|9980.2|9981.8|9980.9|9977.5|9976.6|485
1663117500000|2022-09-14 01:05:00|9981|9980.1|9974.4|9973.5|9981.4|9980.5|9973.9|9973|385
1663117800000|2022-09-14 01:10:00|9974.3|9973.4|9975|9974.1|9977.6|9976.7|9972.2|9971.3|544
1663118100000|2022-09-14 01:15:00|9975.1|9974.2|9975|9974.1|9976.2|9975.5|9972.4|9971.6|444
1663118400000|2022-09-14 01:20:00|9975.2|9974.4|9976.2|9975.3|9977.2|9976.4|9974.3|9973.4|383
1663118700000|2022-09-14 01:25:00|9976|9975.4|9977.6|9976.7|9977.8|9977|9973.9|9973.3|383
1663119000000|2022-09-14 01:30:00|9977.5|9976.6|9976|9975.1|9979.2|9978.5|9974.5|9973.7|421
1663119300000|2022-09-14 01:35:00|9976.1|9975.2|9975.8|9974.9|9976.8|9975.9|9972.6|9971.7|281
1663119600000|2022-09-14 01:40:00|9976|9975.1|9978|9977.4|9978.3|9977.6|9974.2|9973.3|373
1663119900000|2022-09-14 01:45:00|9977.9|9977.3|9980.3|9979.7|9981|9980.4|9976|9975.1|413
1663120200000|2022-09-14 01:50:00|9980.5|9979.9|9980.6|9980|9986.1|9985.4|9977.2|9976.4|520
1663120500000|2022-09-14 01:55:00|9980.7|9979.8|9980.7|9979.8|9982.5|9981.9|9976.1|9975.4|492
1663120800000|2022-09-14 02:00:00|9980.8|9979.9|9986.3|9985.4|9986.9|9986|9980.4|9979.8|361
1663121100000|2022-09-14 02:05:00|9986.2|9985.3|9985.8|9984.9|9988.3|9987.4|9984.4|9983.5|366
1663121400000|2022-09-14 02:10:00|9985.7|9984.8|9989.1|9988.2|9989.6|9988.7|9984.7|9983.9|347
1663121700000|2022-09-14 02:15:00|9989.2|9988.3|9986.3|9985.7|9989.8|9989|9986.3|9985.7|327
1663122000000|2022-09-14 02:20:00|9986.4|9985.5|9988.9|9988.3|9989.4|9988.7|9986.4|9985.5|258
1663122300000|2022-09-14 02:25:00|9988.8|9988.2|9987.8|9986.9|9990.7|9989.8|9987.7|9986.8|284
1663122600000|2022-09-14 02:30:00|9987.7|9986.8|9986.1|9985.2|9989|9988.1|9985.6|9984.7|328
1663122900000|2022-09-14 02:35:00|9986|9985.1|9983.9|9983.3|9987.5|9986.9|9983.3|9982.6|364
1663123200000|2022-09-14 02:40:00|9983.7|9983|9987.3|9986.4|9987.4|9986.7|9983.6|9982.8|266
1663123500000|2022-09-14 02:45:00|9987.4|9986.5|9986.6|9986|9988.1|9987.4|9985.7|9984.9|251
1663123800000|2022-09-14 02:50:00|9986.7|9985.8|9985.7|9984.8|9987.8|9987.1|9984.2|9983.5|311
1663124100000|2022-09-14 02:55:00|9985.6|9984.7|9986.7|9985.8|9988|9987.3|9984.8|9984.1|301
1663124400000|2022-09-14 03:00:00|9986.8|9985.9|9985.2|9984.3|9988.6|9987.8|9985.1|9984.3|306
1663124700000|2022-09-14 03:05:00|9985.1|9984.2|9986.2|9985.3|9987.5|9986.7|9985.1|9984.2|269
1663125000000|2022-09-14 03:10:00|9986.3|9985.4|9985.5|9984.6|9987.9|9987.3|9985.4|9984.5|223
1663125300000|2022-09-14 03:15:00|9985.4|9984.8|9983.3|9982.4|9985.7|9984.9|9982.6|9982|289
1663125600000|2022-09-14 03:20:00|9983.2|9982.6|9983.9|9983|9983.9|9983.2|9982.3|9981.7|269
1663125900000|2022-09-14 03:25:00|9983.8|9982.9|9985.7|9984.8|9987.2|9986.5|9983.2|9982.6|263
1663126200000|2022-09-14 03:30:00|9985.8|9984.9|9987.3|9986.4|9989.9|9989.2|9985.5|9984.8|469
1663126500000|2022-09-14 03:35:00|9987.2|9986.3|9986.8|9985.9|9987.6|9986.8|9984.7|9983.9|324
1663126800000|2022-09-14 03:40:00|9986.7|9985.8|9986.4|9985.5|9987.4|9986.6|9985.3|9984.4|311
1663127100000|2022-09-14 03:45:00|9986.7|9985.8|9987.6|9987|9987.7|9987|9985.2|9984.6|357
1663127400000|2022-09-14 03:50:00|9987.7|9986.8|9986.8|9985.9|9988.1|9987.4|9986.7|9985.9|179
1663127700000|2022-09-14 03:55:00|9986.5|9985.8|9989.1|9988.5|9990.3|9989.6|9986.4|9985.7|286
1663128000000|2022-09-14 04:00:00|9989.2|9988.6|9989|9988.1|9990.1|9989.3|9988.1|9987.2|206
1663128300000|2022-09-14 04:05:00|9989.1|9988.2|9988.1|9987.2|9989.4|9988.7|9987|9986.3|316
1663128600000|2022-09-14 04:10:00|9988|9987.1|9987.7|9987.1|9989.4|9988.7|9986.1|9985.3|297
1663128900000|2022-09-14 04:15:00|9987.8|9987.2|9988.8|9987.9|9989.9|9989.2|9987.6|9986.9|350
1663129200000|2022-09-14 04:20:00|9988.9|9988|9988.5|9987.6|9989.4|9988.7|9986.9|9986.1|241
1663129500000|2022-09-14 04:25:00|9988.2|9987.7|9989|9988.1|9989.6|9988.7|9987.9|9987.2|170
1663129800000|2022-09-14 04:30:00|9989.1|9988.2|9994.5|9993.6|9998.3|9997.4|9989|9988.1|750
1663130100000|2022-09-14 04:35:00|9994.3|9993.4|10000.2|9999.3|10001.4|10000.5|9994.3|9993.4|734
1663130400000|2022-09-14 04:40:00|10000.4|9999.5|9995.6|9994.7|10000.4|9999.5|9994.6|9993.7|672
1663130700000|2022-09-14 04:45:00|9995.2|9994.3|9995.3|9994.4|9998.8|9998.1|9994.2|9993.3|418
1663131000000|2022-09-14 04:50:00|9995.1|9994.2|9993.9|9993.3|9995.4|9994.5|9992.7|9991.8|302
1663131300000|2022-09-14 04:55:00|9994.1|9993.5|9995.7|9994.8|9996.7|9996|9993.7|9992.8|446
1663131600000|2022-09-14 05:00:00|9995.8|9994.9|10000.3|9999.4|10000.5|9999.7|9994.2|9993.4|507
1663131900000|2022-09-14 05:05:00|10000.4|9999.5|9993.8|9992.9|10002.8|10001.9|9992.5|9991.6|552
1663132200000|2022-09-14 05:10:00|9993.9|9993|9997.1|9996.2|9997.7|9996.8|9993.3|9992.4|411
1663132500000|2022-09-14 05:15:00|9997.2|9996.3|9995|9994.1|9997.2|9996.3|9992.7|9991.8|295
1663132800000|2022-09-14 05:20:00|9995.3|9994.4|9996.2|9995.6|9996.7|9995.9|9992.9|9992|325
1663133100000|2022-09-14 05:25:00|9996.1|9995.5|9994.7|9993.8|10000.4|9999.6|9994.3|9993.7|397
1663133400000|2022-09-14 05:30:00|9994.2|9993.3|9995.9|9995|9996.3|9995.5|9992.3|9991.5|373
1663133700000|2022-09-14 05:35:00|9995.8|9994.9|9997.1|9996.5|9997.9|9997.1|9995.6|9994.7|325
1663134000000|2022-09-14 05:40:00|9996.7|9996.1|9988.2|9987.3|9996.8|9996.1|9988.2|9987.3|403
1663134300000|2022-09-14 05:45:00|9988.1|9987.2|9986.9|9986|9989|9988.1|9984.9|9984|438
1663134600000|2022-09-14 05:50:00|9986.7|9985.8|9983.3|9982.7|9987.6|9986.7|9981.9|9981.2|464
1663134900000|2022-09-14 05:55:00|9983.2|9982.3|9982.7|9981.8|9984.1|9983.5|9980.9|9980|483
1663135200000|2022-09-14 06:00:00|9982.4|9981.9|9979.3|9978.4|9985.8|9984.9|9977.2|9976.3|725
1663135500000|2022-09-14 06:05:00|9979.2|9978.3|9981.8|9981.2|9987|9986.1|9979.1|9978.2|631
1663135800000|2022-09-14 06:10:00|9981.9|9981|9981.5|9980.9|9983.4|9982.5|9975.6|9974.7|569
1663136100000|2022-09-14 06:15:00|9981.2|9980.6|9979|9978.1|9981.9|9981.1|9975.3|9974.4|422
1663136400000|2022-09-14 06:20:00|9979.1|9978.2|9977.3|9976.4|9979.7|9978.8|9972.3|9971.7|492
1663136700000|2022-09-14 06:25:00|9977.6|9977|9977.9|9977|9979|9978.4|9973|9972.4|549
1663137000000|2022-09-14 06:30:00|9977.5|9976.9|9978.9|9978|9981.7|9981|9977.1|9976.3|595
1663137300000|2022-09-14 06:35:00|9978.7|9977.8|9971.9|9971.3|9978.7|9977.8|9968.4|9967.7|555
1663137600000|2022-09-14 06:40:00|9972.1|9971.2|9970.4|9969.8|9976|9975.3|9969.1|9968.3|560
1663137900000|2022-09-14 06:45:00|9970.5|9969.9|9966.2|9965.3|9971.8|9971.2|9960|9959.1|522
1663138200000|2022-09-14 06:50:00|9965.5|9964.9|9967.3|9966.4|9971.9|9971|9964.8|9964|604
1663138500000|2022-09-14 06:55:00|9967.2|9966.6|9967.2|9966.3|9970.5|9969.6|9962.9|9962|565
1663138800000|2022-09-14 07:00:00|9967.3|9966.4|9976.5|9975.6|9977.9|9977|9965.4|9964.5|871
1663139100000|2022-09-14 07:05:00|9976.3|9975.4|9983|9982.1|9984.5|9983.7|9974.5|9973.6|722
1663139400000|2022-09-14 07:10:00|9982.8|9982.2|9981.9|9981|9985.8|9984.9|9977.5|9976.6|713
1663139700000|2022-09-14 07:15:00|9982|9981.1|9983.6|9982.7|9991.6|9991|9978.5|9977.6|834
1663140000000|2022-09-14 07:20:00|9983.7|9982.8|9976.1|9975.2|9985.3|9984.4|9975.6|9974.7|739
1663140300000|2022-09-14 07:25:00|9975.6|9974.7|9975.3|9974.4|9978.6|9977.7|9969.4|9968.7|722
1663140600000|2022-09-14 07:30:00|9974.8|9973.9|9982.3|9981.4|9984.4|9983.5|9974.1|9973.4|799
1663140900000|2022-09-14 07:35:00|9982.2|9981.3|9979|9978.4|9982.7|9981.8|9975|9974.1|611
1663141200000|2022-09-14 07:40:00|9978.9|9978.3|9986.2|9985.3|9987.2|9986.3|9973.9|9972.8|678
1663141500000|2022-09-14 07:45:00|9986|9985.1|9991.8|9990.9|9993.6|9993|9984.3|9983.6|618
1663141800000|2022-09-14 07:50:00|9992.1|9991.2|9989.1|9988.2|9993.8|9993.2|9988.7|9987.9|698
1663142100000|2022-09-14 07:55:00|9989|9988.1|9988.6|9987.7|9990.5|9989.6|9985.4|9984.7|642
1663142400000|2022-09-14 08:00:00|9988.5|9987.6|9997.3|9996.4|9998.4|9997.5|9982|9981.1|813
1663142700000|2022-09-14 08:05:00|9997.6|9996.7|10003.2|10002.3|10003.8|10002.9|9992.6|9991.7|772
1663143000000|2022-09-14 08:10:00|10002.9|10002|10000|9999.1|10004.1|10003.2|9997.6|9997|708
1663143300000|2022-09-14 08:15:00|10001.6|10000.7|10001.2|10000.3|10004.4|10003.5|9997.5|9996.9|578
1663143600000|2022-09-14 08:20:00|10001|10000.1|9998.7|9997.8|10003.5|10002.9|9991.8|9990.9|719
1663143900000|2022-09-14 08:25:00|9998.1|9997.5|9996|9995.4|10000.7|10000.1|9994.9|9994.3|703
1663144200000|2022-09-14 08:30:00|9996.2|9995.6|10010.1|10009.2|10010.1|10009.2|9996.2|9995.6|682
1663144500000|2022-09-14 08:35:00|10009.8|10008.9|10002.4|10001.8|10010.5|10009.6|10001.3|10000.6|740
1663144800000|2022-09-14 08:40:00|10003.4|10002.8|10000.3|9999.4|10007.3|10006.6|10000.1|9999.2|661
1663145100000|2022-09-14 08:45:00|10000.4|9999.5|9986.7|9985.8|10000.9|10000.1|9986.7|9985.8|672
1663145400000|2022-09-14 08:50:00|9986.6|9985.7|9992.9|9992.3|9994.1|9993.5|9985.8|9984.9|691
1663145700000|2022-09-14 08:55:00|9993.1|9992.5|9991.9|9991|9995.6|9994.7|9989.4|9988.8|528
1663146000000|2022-09-14 09:00:00|9991.4|9990.5|9986.1|9985.5|9991.4|9990.5|9983.1|9982.2|659
1663146300000|2022-09-14 09:05:00|9986.2|9985.6|9992.6|9991.7|9994.4|9993.8|9985.8|9985.1|647
1663146600000|2022-09-14 09:10:00|9992.7|9992|9993.5|9992.6|9995.9|9995.1|9989.9|9989|616
1663146900000|2022-09-14 09:15:00|9993.4|9992.9|9992.8|9991.9|9994.1|9993.5|9988.6|9988|539
1663147200000|2022-09-14 09:20:00|9992.7|9992.2|9997.2|9996.6|9998.6|9997.7|9988.7|9987.8|793
1663147500000|2022-09-14 09:25:00|9997|9996.1|10001.8|10000.9|10004.1|10003.2|9996.1|9995.5|656
1663147800000|2022-09-14 09:30:00|10001.7|10000.8|10008.3|10007.4|10010.4|10009.6|10001|10000.3|688
1663148100000|2022-09-14 09:35:00|10008.4|10007.5|10011.1|10010.2|10014.9|10014.1|10008.2|10007.4|597
1663148400000|2022-09-14 09:40:00|10011|10010.4|10009.2|10008.6|10012.3|10011.6|10006.2|10005.6|603
1663148700000|2022-09-14 09:45:00|10009.1|10008.5|10005.2|10004.6|10011.3|10010.7|10004|10003.1|483
1663149000000|2022-09-14 09:50:00|10005.1|10004.5|10006.4|10005.5|10007|10006.4|10002.7|10002.1|555
1663149300000|2022-09-14 09:55:00|10006.5|10005.6|10012.5|10011.9|10013.6|10013|10005.8|10005.2|629
1663149600000|2022-09-14 10:00:00|10011.8|10011.2|10012.4|10011.5|10013.4|10012.6|10006.7|10005.8|632
1663149900000|2022-09-14 10:05:00|10012.2|10011.3|10010.8|10010.2|10012.2|10011.5|10006.3|10005.7|549
1663150200000|2022-09-14 10:10:00|10010.7|10010.1|10015.8|10014.9|10016.7|10015.9|10008.3|10007.5|574
1663150500000|2022-09-14 10:15:00|10015.9|10015|10015.7|10015.1|10018.8|10018.1|10015.2|10014.4|490
1663150800000|2022-09-14 10:20:00|10015.9|10015.3|10020.5|10019.9|10024.1|10023.2|10014.9|10014.3|495
1663151100000|2022-09-14 10:25:00|10020.7|10019.8|10021.8|10020.9|10021.9|10021.1|10016.7|10016.1|500
1663151400000|2022-09-14 10:30:00|10021.6|10021|10017.4|10016.5|10023.7|10023|10014.4|10013.7|571
1663151700000|2022-09-14 10:35:00|10017.3|10016.4|10013.5|10012.9|10017.3|10016.4|10013.4|10012.6|476
1663152000000|2022-09-14 10:40:00|10013.4|10012.8|10014.9|10014.3|10019.3|10018.4|10013.3|10012.7|507
1663152300000|2022-09-14 10:45:00|10015|10014.4|10010|10009.4|10017|10016.4|10008.8|10008.1|546
1663152600000|2022-09-14 10:50:00|10009.9|10009.3|10015.9|10015.3|10016.8|10016.2|10009.9|10009.3|460
1663152900000|2022-09-14 10:55:00|10015.8|10015.2|10008.5|10007.6|10018|10017.4|10008.4|10007.6|588
1663153200000|2022-09-14 11:00:00|10008.6|10007.7|10009.5|10008.9|10010.5|10009.7|10006.4|10005.8|514
1663153500000|2022-09-14 11:05:00|10009.4|10008.8|10005.5|10004.9|10009.7|10008.9|10003.9|10003.3|469
1663153800000|2022-09-14 11:10:00|10005.4|10004.8|10006.1|10005.5|10008|10007.4|10003.4|10002.8|465
1663154100000|2022-09-14 11:15:00|10006.2|10005.6|10001.1|10000.5|10007.8|10006.9|9999.4|9998.8|565
1663154400000|2022-09-14 11:20:00|10001.2|10000.3|9996.4|9995.8|10002.8|10001.9|9996.4|9995.8|615
1663154700000|2022-09-14 11:25:00|9996.5|9995.9|9995.6|9994.7|9997.7|9997.1|9993.1|9992.5|577
1663155000000|2022-09-14 11:30:00|9995.3|9994.4|9994.7|9993.8|9998.4|9997.5|9994.1|9993.4|547
1663155300000|2022-09-14 11:35:00|9994.9|9994|9996.2|9995.3|9997.1|9996.5|9991.9|9991.1|539
1663155600000|2022-09-14 11:40:00|9996.3|9995.7|9990|9989.4|9998.5|9997.9|9990|9989.3|580
1663155900000|2022-09-14 11:45:00|9990.5|9989.9|9988.7|9987.8|9992.1|9991.5|9986.5|9985.9|559
1663156200000|2022-09-14 11:50:00|9988.5|9987.9|9995.2|9994.6|9999.7|9999.1|9987.9|9987.1|689
1663156500000|2022-09-14 11:55:00|9995|9994.4|9992.9|9992|9997.3|9996.6|9991.4|9990.6|689
1663156800000|2022-09-14 12:00:00|9992.6|9992.1|9994|9993.1|9997.5|9996.6|9991.6|9990.7|684
1663157100000|2022-09-14 12:05:00|9994.1|9993.2|9999.6|9999|10002.9|10002.3|9993.9|9993|709
1663157400000|2022-09-14 12:10:00|9999.9|9999.3|9990.4|9989.8|9999.9|9999.3|9990.1|9989.3|663
1663157700000|2022-09-14 12:15:00|9990.5|9989.9|9988.6|9988|9994.6|9993.7|9984.7|9983.8|735
1663158000000|2022-09-14 12:20:00|9988.9|9988.3|9990.2|9989.6|9992.2|9991.5|9988.5|9987.9|705
1663158300000|2022-09-14 12:25:00|9990.3|9989.7|9993.6|9991.3|9993.6|9991.3|9985.8|9985.2|715
1663158600000|2022-09-14 12:30:00|9993.8|9991.1|9997|9996.1|10001.2|9998.7|9981.1|9979.7|1117
1663158900000|2022-09-14 12:35:00|9997.1|9996.2|10001.5|10000.6|10004.3|10003.4|9997.1|9996.2|827
1663159200000|2022-09-14 12:40:00|10001.6|10000.7|10004|10003.1|10007.8|10006.9|9997.8|9997.1|825
1663159500000|2022-09-14 12:45:00|10003.3|10002.4|10001.5|10000.6|10005.8|10004.9|9997.2|9996.3|831
1663159800000|2022-09-14 12:50:00|10001|10000.1|10002.5|10001.6|10010.1|10009.2|10000.7|9999.8|774
1663160100000|2022-09-14 12:55:00|10002.3|10001.4|9998.3|9997.4|10003.7|10002.8|9996.4|9995.8|734
1663160400000|2022-09-14 13:00:00|9998.2|9997.3|10001.5|10000.6|10003.6|10002.7|9993.3|9992.5|813
1663160700000|2022-09-14 13:05:00|10001.4|10000.5|10006.6|10006|10008.2|10007.5|10000|9999.4|799
1663161000000|2022-09-14 13:10:00|10006.5|10005.9|10003.7|10003.1|10007.5|10006.9|10000.8|10000.2|727
1663161300000|2022-09-14 13:15:00|10003.4|10002.8|9994.8|9994.2|10004.4|10003.8|9993.1|9992.5|663
1663161600000|2022-09-14 13:20:00|9994.7|9994.1|9991.1|9990.2|9996.4|9995.8|9988.8|9988.1|708
1663161900000|2022-09-14 13:25:00|9990.9|9990.3|9989.1|9988.2|9992.2|9991.6|9987.5|9986.6|652
1663162200000|2022-09-14 13:30:00|9989.2|9988.3|9987.7|9987.1|9994.7|9994|9987.3|9986.7|818
1663162500000|2022-09-14 13:35:00|9987.6|9987|9987.9|9987.3|9991.5|9990.9|9986.8|9986.2|725
1663162800000|2022-09-14 13:40:00|9988|9987.4|9991.9|9991.3|9991.9|9991.3|9982.1|9981.5|756
1663163100000|2022-09-14 13:45:00|9991.7|9991.1|9988.2|9987.6|9995.8|9995.2|9986.9|9986.2|790
1663163400000|2022-09-14 13:50:00|9988.1|9987.5|9988.3|9987.4|9990.8|9990.2|9982.3|9981.4|739
1663163700000|2022-09-14 13:55:00|9988.4|9987.5|9992.3|9991.7|9993.3|9992.4|9987.6|9987|700
1663164000000|2022-09-14 14:00:00|9992.2|9991.6|9978.5|9977.9|9994.7|9994.1|9977.2|9976.6|801
1663164300000|2022-09-14 14:05:00|9978.4|9977.8|9979.1|9978.5|9986.4|9985.6|9977.5|9976.9|755
1663164600000|2022-09-14 14:10:00|9979.3|9978.7|9980|9979.4|9986.3|9985.7|9978.5|9977.9|713
1663164900000|2022-09-14 14:15:00|9980.2|9979.6|9980|9979.4|9984|9983.4|9977.8|9977.2|723
1663165200000|2022-09-14 14:20:00|9980.2|9979.6|9976.8|9976.2|9981|9980.4|9972.9|9972.3|681
1663165500000|2022-09-14 14:25:00|9976.7|9976.1|9971.5|9970.9|9977.9|9977.3|9971|9970.4|671
1663165800000|2022-09-14 14:30:00|9971.7|9971.1|9980.6|9980|9982.1|9981.5|9971.3|9970.7|666
1663166100000|2022-09-14 14:35:00|9980.9|9980.3|9981.1|9980.5|9983.7|9983|9975.9|9975.2|761
1663166400000|2022-09-14 14:40:00|9981.2|9980.6|9983.5|9982.9|9985.6|9984.8|9978.5|9977.8|752
1663166700000|2022-09-14 14:45:00|9983.8|9983|9980.4|9979.8|9990.6|9990|9979|9978.4|811
1663167000000|2022-09-14 14:50:00|9980.5|9979.9|9995.8|9995.2|9997.4|9996.6|9979.4|9978.8|935
1663167300000|2022-09-14 14:55:00|9996.1|9995.5|9997.6|9997|9998.7|9998.1|9986.5|9985.8|859
1663167600000|2022-09-14 15:00:00|9997.9|9997.3|10003.8|10003.2|10003.8|10003.2|9996.9|9996.3|680
1663167900000|2022-09-14 15:05:00|10003.2|10002.6|10001.3|10000.4|10003.7|10003|9999.6|9999|650
1663168200000|2022-09-14 15:10:00|10001.4|10000.5|10000.7|9999.8|10005.6|10004.7|9998.6|9997.8|609
1663168500000|2022-09-14 15:15:00|10000.8|9999.9|9995.9|9995.3|10001.2|10000.6|9995|9994.2|641
1663168800000|2022-09-14 15:20:00|9995.8|9995.2|10000.3|9999.4|10002.8|10002.1|9995.1|9994.5|595
1663169100000|2022-09-14 15:25:00|10000|9999.3|9992.7|9992.1|10000.2|9999.3|9992.2|9991.6|604
1663169400000|2022-09-14 15:30:00|9992.6|9991.7|9995.8|9995.2|9998|9997.4|9992.1|9991.4|689
1663169700000|2022-09-14 15:35:00|9995.7|9995.1|9997.5|9996.9|9998.8|9998|9993.3|9992.7|562
1663170000000|2022-09-14 15:40:00|9997.4|9996.8|10002|10001.4|10002.5|10001.9|9996.6|9996|523
1663170300000|2022-09-14 15:45:00|10001.9|10001.3|9998.8|9998.2|10002.1|10001.5|9998.7|9998.1|484
1663170600000|2022-09-14 15:50:00|9999.1|9998.3|9997.2|9996.6|10001|10000.3|9995.7|9995|498
1663170900000|2022-09-14 15:55:00|9996.9|9996.3|9994|9993.4|9997.3|9996.7|9990.6|9990|503
1663171200000|2022-09-14 16:00:00|9994.2|9993.6|9990|9989.4|9994.3|9993.7|9987.7|9987.1|535
1663171500000|2022-09-14 16:05:00|9990.1|9989.5|9995.3|9994.7|9996.5|9995.9|9988.6|9988|484
1663171800000|2022-09-14 16:10:00|9995.5|9994.9|10000.5|9999.9|10000.8|10000.2|9995.1|9994.4|370
1663172100000|2022-09-14 16:15:00|10000.6|10000|9998.9|9998.3|10002.8|10002.1|9997.5|9996.8|366
1663172400000|2022-09-14 16:20:00|9998.8|9998.2|9999.3|9998.4|9999.3|9998.7|9994.9|9994.1|326
1663172700000|2022-09-14 16:25:00|9999.2|9998.6|9998.6|9998|10001|10000.4|9997.7|9996.8|363
1663173000000|2022-09-14 16:30:00|9998.5|9997.9|9998|9997.4|9999.8|9999.2|9996.1|9995.5|436
1663173300000|2022-09-14 16:35:00|9998.1|9997.5|10003.3|10002.7|10006.9|10006.2|9997.8|9996.9|446
1663173600000|2022-09-14 16:40:00|10003.4|10002.5|10007.7|10007.1|10008.8|10008.1|10003.4|10002.5|446
1663173900000|2022-09-14 16:45:00|10007.3|10006.7|10003|10002.4|10008.3|10007.7|10003|10002.4|401
1663174200000|2022-09-14 16:50:00|10002.6|10002|10002.1|10001.5|10005|10004.4|10001.4|10000.8|357
1663174500000|2022-09-14 16:55:00|10002|10001.4|9997.7|9997.1|10002.5|10001.9|9996.1|9995.5|318
1663174800000|2022-09-14 17:00:00|9997.8|9997.2|9994.3|9993.7|9999.4|9998.6|9993.6|9993|379
1663175100000|2022-09-14 17:05:00|9994.4|9993.8|9997.1|9996.5|9998.2|9997.5|9994|9993.2|357
1663175400000|2022-09-14 17:10:00|9996.5|9995.9|9997.8|9996.9|9998.9|9998.1|9996|9995.3|324
1663175700000|2022-09-14 17:15:00|9997.9|9997|9997.8|9997.2|10000.4|9999.6|9997.5|9996.7|342
1663176000000|2022-09-14 17:20:00|9997.9|9997.3|9997.6|9997|9998.3|9997.6|9996.4|9995.8|209
1663176300000|2022-09-14 17:25:00|9997.7|9997.1|9996|9995.4|9997.7|9997.1|9995.6|9995|268
1663176600000|2022-09-14 17:30:00|9995.9|9995.3|9997.2|9996.3|9997.5|9996.9|9994.1|9993.5|296
1663176900000|2022-09-14 17:35:00|9997.1|9996.2|9996.4|9995.8|9997.7|9997|9995.7|9995.1|247
1663177200000|2022-09-14 17:40:00|9996.5|9995.9|9996|9995.4|9997.6|9997|9994.5|9993.9|309
1663177500000|2022-09-14 17:45:00|9995.9|9995.3|9990.3|9989.7|9997.1|9996.5|9989.6|9988.8|444
1663177800000|2022-09-14 17:50:00|9990.1|9989.5|9991.9|9991.3|9992.7|9991.9|9989.5|9988.9|301
1663178100000|2022-09-14 17:55:00|9991.6|9991|9987.8|9987.2|9991.9|9991.3|9985.9|9985.2|446
1663178400000|2022-09-14 18:00:00|9987.9|9987.3|9985.4|9984.8|9989.8|9989.2|9985.1|9984.5|441
1663178700000|2022-09-14 18:05:00|9985.2|9984.6|9987|9986.4|9988.4|9987.8|9985.2|9984.6|410
1663179000000|2022-09-14 18:10:00|9986.9|9986.3|9986.5|9985.9|9987.5|9986.9|9983.5|9982.9|376
1663179300000|2022-09-14 18:15:00|9986.6|9986|9986.3|9985.7|9988.5|9987.9|9984.9|9984.2|359
1663179600000|2022-09-14 18:20:00|9986.5|9985.9|9984.4|9983.8|9988|9987.4|9983.1|9982.5|303
1663179900000|2022-09-14 18:25:00|9984.3|9983.7|9985|9984.4|9985.1|9984.5|9982.9|9982.3|168
1663180200000|2022-09-14 18:30:00|9985.1|9984.5|9986.8|9986.2|9987.8|9987.2|9985.1|9984.5|292
1663180500000|2022-09-14 18:35:00|9986.9|9986.3|9987.7|9987.1|9988.1|9987.5|9986.3|9985.7|242
1663180800000|2022-09-14 18:40:00|9987.6|9987|9987.7|9987.1|9989.6|9989|9986.8|9986.2|336
1663181100000|2022-09-14 18:45:00|9987.8|9987.2|9984|9983.4|9987.8|9987.2|9983.9|9983.3|275
1663181400000|2022-09-14 18:50:00|9984.1|9983.5|9981.8|9981.2|9985.9|9985.3|9981.4|9980.8|301
1663181700000|2022-09-14 18:55:00|9981.7|9981.1|9979.4|9978.8|9983.3|9982.6|9979.4|9978.8|338
1663182000000|2022-09-14 19:00:00|9979.5|9978.9|9976.6|9976|9979.6|9979|9976.3|9975.7|366
1663182300000|2022-09-14 19:05:00|9976.7|9976.1|9978.1|9977.5|9979.8|9979.2|9976.7|9976.1|265
1663182600000|2022-09-14 19:10:00|9978.4|9977.8|9974.9|9974.3|9979.4|9978.8|9974.7|9974.1|336
1663182900000|2022-09-14 19:15:00|9975|9974.4|9975.2|9974.6|9975.6|9975|9973.4|9972.8|312
1663183200000|2022-09-14 19:20:00|9975.5|9974.9|9974.9|9974.3|9976.9|9976.3|9974.6|9974|324
1663183500000|2022-09-14 19:25:00|9974.8|9974.2|9973.4|9972.8|9975|9974.4|9971.6|9971|314
1663183800000|2022-09-14 19:30:00|9973.3|9972.7|9971.9|9971.3|9973.5|9972.9|9969.5|9968.9|427
1663184100000|2022-09-14 19:35:00|9972|9971.4|9972.5|9971.9|9973.4|9972.8|9970.7|9970.1|392
1663184400000|2022-09-14 19:40:00|9972.4|9971.8|9975.9|9975.3|9976.1|9975.5|9971.9|9971.3|341
1663184700000|2022-09-14 19:45:00|9975.7|9975.1|9974.6|9974|9975.8|9975.2|9974.3|9973.7|308
1663185000000|2022-09-14 19:50:00|9975.4|9974.8|9976.6|9976|9977.2|9976.6|9975.1|9974.5|329
1663185300000|2022-09-14 19:55:00|9976.7|9976.1|9980.1|9979.5|9980.7|9979.9|9975.5|9974.9|317
1663185600000|2022-09-14 20:00:00|9979.9|9979.3|9979.3|9978.7|9980.6|9980|9978.4|9977.8|227
1663185900000|2022-09-14 20:05:00|9979.4|9978.8|9978.5|9977.9|9979.8|9979|9978.4|9977.7|143
1663186200000|2022-09-14 20:10:00|9978.3|9977.7|9978.5|9977.9|9978.5|9977.9|9977.1|9976.5|138
1663186500000|2022-09-14 20:15:00|9978.6|9978|9978.9|9978.3|9980.3|9979.5|9978.5|9977.8|148
1663186800000|2022-09-14 20:20:00|9978.6|9978|9978.8|9978.2|9979.3|9978.6|9978|9977.3|179
1663187100000|2022-09-14 20:25:00|9978.7|9978.1|9977.9|9977.3|9978.9|9978.2|9977.5|9976.7|144
1663187400000|2022-09-14 20:30:00|9978.1|9977.2|9978.2|9977.3|9978.6|9977.8|9977.9|9977.1|120
1663187700000|2022-09-14 20:35:00|9978.1|9977.2|9978.6|9978|9978.9|9978|9978|9977.1|103
1663188000000|2022-09-14 20:40:00|9978.5|9977.9|9978.5|9977.6|9978.8|9978.1|9977.4|9976.5|93
1663188300000|2022-09-14 20:45:00|9978.3|9977.1|9978.5|9977.3|9978.6|9977.7|9977.1|9976.2|150
1663188600000|2022-09-14 20:50:00|9978.9|9977.2|9979.1|9977.9|9979.6|9978.5|9978.3|9977.2|271
1663188900000|2022-09-14 20:55:00|9979.2|9978|9983.9|9977.9|9984.3|9979.3|9978.4|9977.2|442
1663189200000|2022-09-14 21:00:00|9984.4|9978.4|9978.4|9974.2|9984.6|9978.6|9977.7|9971.7|128
1663189500000|2022-09-14 21:05:00|9978.6|9973.9|9979.8|9973.9|9981.1|9975.1|9977.9|9973.3|95
1663189800000|2022-09-14 21:10:00|9979.9|9972.4|9980.3|9974.3|9980.7|9975.7|9977.5|9971.7|237
1663190100000|2022-09-14 21:15:00|9980.2|9974.2|9980.1|9974.1|9982.1|9977.2|9978.3|9973.3|200
1663190400000|2022-09-14 21:20:00|9980.4|9974.4|9980.9|9975.3|9980.9|9976.7|9977.9|9973.3|603
1663190700000|2022-09-14 21:25:00|9980.8|9974.9|9980.4|9975.8|9985.5|9979.5|9979.4|9973.4|471
1663191000000|2022-09-14 21:30:00|9980.3|9976.6|9980.2|9977.1|9981.3|9978.8|9979.7|9974.8|184
1663191300000|2022-09-14 21:35:00|9980.3|9976.6|9983.7|9977.7|9984.7|9978.7|9979.2|9975.4|291
1663191600000|2022-09-14 21:40:00|9982.8|9976.8|9982.8|9976.8|9984.7|9979.3|9980.2|9976.3|226
1663191900000|2022-09-14 21:45:00|9983.2|9977.2|9980.8|9977.7|9983.3|9979.4|9980.2|9974.8|237
1663192200000|2022-09-14 21:50:00|9980.7|9977.6|9982.6|9978.3|9983.1|9979.7|9980.2|9977.2|170
1663192500000|2022-09-14 21:55:00|9982.5|9978.4|9983.2|9978.1|9985.6|9980.6|9981.6|9977.3|332
1663192800000|2022-09-14 22:00:00|9983.4|9977.5|9983.4|9981.2|9983.8|9981.3|9981|9976.4|425
1663193100000|2022-09-14 22:05:00|9983.3|9981.3|9983.9|9982.1|9985.9|9982.8|9981.6|9978.5|308
1663193400000|2022-09-14 22:10:00|9984|9982.2|9982.8|9981.1|9984.5|9982.3|9982.6|9979.3|292
1663193700000|2022-09-14 22:15:00|9982.9|9981.3|9982.8|9981.5|9984.2|9983.1|9982.6|9980.9|320
1663194000000|2022-09-14 22:20:00|9982.9|9981.4|9982.4|9980.9|9982.9|9981.8|9981.8|9980.4|206
1663194300000|2022-09-14 22:25:00|9982.3|9981|9982.6|9981.4|9982.8|9981.8|9981.3|9980.1|317
1663194600000|2022-09-14 22:30:00|9982.4|9981.5|9982.5|9981.6|9984|9982.9|9982.3|9981.2|276
1663194900000|2022-09-14 22:35:00|9982.4|9981.5|9982.5|9981.4|9983.3|9982.3|9982.2|9981.2|300
1663195200000|2022-09-14 22:40:00|9982.4|9981.5|9982.8|9981.9|9983.8|9982.9|9982.4|9981.3|243
1663195500000|2022-09-14 22:45:00|9982.7|9981.8|9984.7|9983.8|9985.5|9984.6|9982.7|9981.8|284
1663195800000|2022-09-14 22:50:00|9984.8|9983.9|9983.3|9982.4|9984.8|9983.9|9983.2|9982.1|215
1663196100000|2022-09-14 22:55:00|9983.4|9982.5|9982.7|9981.8|9983.4|9982.5|9981.9|9981|145
1663196400000|2022-09-14 23:00:00|9982.8|9981.9|9980.7|9979.8|9982.9|9982|9980.1|9979.1|144
1663196700000|2022-09-14 23:05:00|9980.6|9979.7|9981.8|9980.9|9982.4|9981.5|9980.1|9979.2|197
1663197000000|2022-09-14 23:10:00|9981.9|9981|9981.1|9980.5|9982.4|9981.5|9980.6|9979.7|141
1663197300000|2022-09-14 23:15:00|9981.2|9980.3|9983|9982.4|9984.2|9983.5|9980.6|9979.9|253
1663197600000|2022-09-14 23:20:00|9983.1|9982.5|9983.8|9982.9|9984.2|9983.3|9982.2|9981.3|125
1663197900000|2022-09-14 23:25:00|9984.2|9983.3|9983.2|9982.3|9984.5|9983.5|9982.6|9981.7|182
1663198200000|2022-09-14 23:30:00|9983.3|9982.4|9982.3|9981.4|9983.8|9982.9|9982.2|9981.3|154
1663198500000|2022-09-14 23:35:00|9982.4|9981.5|9982.7|9981.8|9982.8|9982|9981.7|9980.8|133
1663198800000|2022-09-14 23:40:00|9982.8|9981.9|9982.8|9981.9|9983.4|9982.5|9982.3|9981.4|161
1663199100000|2022-09-14 23:45:00|9982.9|9982|9982.6|9981.7|9983.3|9982.4|9981.9|9981|133
1663199400000|2022-09-14 23:50:00|9982.5|9981.6|9982|9981.4|9983.7|9982.8|9981.8|9981.1|158
1663199700000|2022-09-14 23:55:00|9982.1|9981.5|9982.7|9981.8|9983.3|9982.4|9982|9981.2|100
1663200000000|2022-09-15 00:00:00|9982.6|9981.7|9976.7|9975.8|9982.7|9981.9|9975.6|9974.7|318
1663200300000|2022-09-15 00:05:00|9976.6|9976|9974.7|9973.8|9977.1|9976.3|9974|9973.2|246
1663200600000|2022-09-15 00:10:00|9974.8|9973.9|9973.3|9972.4|9975|9974.1|9973|9972.1|220
1663200900000|2022-09-15 00:15:00|9973.2|9972.3|9974.2|9973.3|9975.2|9974.5|9973|9972.2|250
1663201200000|2022-09-15 00:20:00|9974|9973.4|9976.7|9975.8|9977.2|9976.4|9973.9|9973|180
1663201500000|2022-09-15 00:25:00|9976.5|9975.6|9977.1|9976.2|9978.9|9978|9976.4|9975.6|211
1663201800000|2022-09-15 00:30:00|9977|9976.1|9975.3|9974.4|9977.7|9976.9|9975.1|9974.2|196
1663202100000|2022-09-15 00:35:00|9975.2|9974.3|9973.1|9972.5|9975.2|9974.5|9973|9972.2|126
1663202400000|2022-09-15 00:40:00|9973.4|9972.8|9974.1|9973.5|9974.3|9973.6|9971.9|9971.3|169
1663202700000|2022-09-15 00:45:00|9974.7|9974.1|9975.8|9974.9|9976.5|9975.9|9974.2|9973.5|229
1663203000000|2022-09-15 00:50:00|9975.7|9974.8|9976.6|9975.7|9976.9|9976|9973.2|9972.4|360
1663203300000|2022-09-15 00:55:00|9977.5|9976.6|9976|9975.4|9977.5|9976.6|9973.6|9972.8|385
1663203600000|2022-09-15 01:00:00|9975.9|9975.3|9973.1|9972.2|9976.2|9975.5|9972.5|9971.6|349
1663203900000|2022-09-15 01:05:00|9972.9|9972|9972.4|9971.8|9974.1|9973.2|9970.9|9970.1|264
1663204200000|2022-09-15 01:10:00|9972.6|9971.7|9974.5|9973.6|9975.1|9974.4|9972.4|9971.7|231
1663204500000|2022-09-15 01:15:00|9974.1|9973.2|9974.7|9973.8|9976.6|9975.8|9972.6|9971.7|383
1663204800000|2022-09-15 01:20:00|9974.8|9973.9|9976|9975.4|9976.4|9975.7|9973.7|9972.8|310
1663205100000|2022-09-15 01:25:00|9975.8|9974.9|9975.5|9974.9|9976.3|9975.5|9974.6|9973.7|224
1663205400000|2022-09-15 01:30:00|9976.8|9975.9|9978.1|9977.2|9978.9|9978|9972.7|9971.8|573
1663205700000|2022-09-15 01:35:00|9978.2|9977.3|9977.8|9976.9|9978.8|9977.9|9976.1|9975.2|485
1663206000000|2022-09-15 01:40:00|9977.7|9976.8|9977.5|9976.9|9980.4|9979.5|9976.9|9976.1|373
1663206300000|2022-09-15 01:45:00|9977.6|9977|9979.3|9978.7|9979.9|9979.3|9976|9975.3|269
1663206600000|2022-09-15 01:50:00|9979.4|9978.8|9980.2|9979.3|9981.1|9980.4|9977.8|9977.1|294
1663206900000|2022-09-15 01:55:00|9980|9979.4|9981.7|9980.8|9982.7|9982|9978.9|9978|282
1663207200000|2022-09-15 02:00:00|9981.8|9980.9|9979.1|9978.2|9983.1|9982.4|9979.1|9978.2|252
1663207500000|2022-09-15 02:05:00|9979.3|9978.4|9977.5|9976.6|9979.7|9978.9|9976.9|9976.2|188
1663207800000|2022-09-15 02:10:00|9977.6|9976.7|9974.7|9974.1|9977.7|9976.9|9974.6|9973.9|227
1663208100000|2022-09-15 02:15:00|9974.6|9974|9973.7|9972.8|9974.8|9974|9969.6|9968.8|449
1663208400000|2022-09-15 02:20:00|9973.6|9972.7|9974.5|9973.9|9974.7|9974.1|9972|9971.2|248
1663208700000|2022-09-15 02:25:00|9974.6|9974|9975.6|9974.7|9975.6|9974.8|9972.1|9971.3|252
1663209000000|2022-09-15 02:30:00|9975.5|9974.6|9975.1|9974.5|9976.8|9976.1|9974.4|9973.8|278
1663209300000|2022-09-15 02:35:00|9975.2|9974.6|9976.3|9975.4|9977.2|9976.6|9974.5|9973.9|268
1663209600000|2022-09-15 02:40:00|9976.2|9975.6|9977.2|9976.3|9978.3|9977.6|9976.1|9975.3|157
1663209900000|2022-09-15 02:45:00|9977.3|9976.4|9976.4|9975.5|9977.3|9976.5|9976|9975.3|160
1663210200000|2022-09-15 02:50:00|9976.2|9975.6|9976.3|9975.7|9977.8|9977.1|9976|9975.2|201
1663210500000|2022-09-15 02:55:00|9976.2|9975.4|9974.5|9973.9|9976.3|9975.4|9973.5|9972.8|206
1663210800000|2022-09-15 03:00:00|9974.4|9973.8|9970.1|9969.2|9974.7|9973.9|9969.8|9969|247
1663211100000|2022-09-15 03:05:00|9970.2|9969.3|9971.8|9970.9|9972.1|9971.4|9969.9|9969.2|184
1663211400000|2022-09-15 03:10:00|9971.7|9970.8|9973|9972.4|9974|9973.4|9971.6|9970.7|167
1663211700000|2022-09-15 03:15:00|9972.9|9972.3|9972.2|9971.3|9973.1|9972.5|9971|9970.2|271
1663212000000|2022-09-15 03:20:00|9972.4|9971.8|9972.9|9972.3|9973.7|9973|9971.6|9971|254
1663212300000|2022-09-15 03:25:00|9972.8|9972.2|9972.7|9971.8|9973.6|9973|9971.1|9970.5|224
1663212600000|2022-09-15 03:30:00|9972.6|9971.7|9971.8|9970.9|9973.6|9972.9|9971.8|9970.9|195
1663212900000|2022-09-15 03:35:00|9972|9971.4|9975.3|9974.4|9975.4|9974.7|9971.4|9970.7|287
1663213200000|2022-09-15 03:40:00|9975.1|9974.5|9975.1|9974.2|9976.5|9975.9|9974.8|9974.1|176
1663213500000|2022-09-15 03:45:00|9975|9974.4|9974.9|9974.3|9975.7|9975|9974.5|9973.8|153
1663213800000|2022-09-15 03:50:00|9975|9974.4|9973.7|9972.8|9975.2|9974.4|9972.7|9971.9|171
1663214100000|2022-09-15 03:55:00|9973.8|9972.9|9974.4|9973.8|9974.7|9973.9|9972.9|9972.1|204
1663214400000|2022-09-15 04:00:00|9974.6|9973.7|9974|9973.1|9975.5|9974.9|9973.6|9972.9|159
1663214700000|2022-09-15 04:05:00|9974.1|9973.2|9973.9|9973.3|9974.7|9974|9973.5|9972.8|146
1663215000000|2022-09-15 04:10:00|9973.8|9973.2|9975.4|9974.8|9975.6|9974.9|9973.5|9972.8|134
1663215300000|2022-09-15 04:15:00|9975.7|9975.1|9972.7|9972.1|9976.4|9975.8|9972.5|9971.8|160
1663215600000|2022-09-15 04:20:00|9972.6|9972|9971.6|9971|9973.1|9972.3|9970.5|9969.6|182
1663215900000|2022-09-15 04:25:00|9971.8|9970.9|9973.6|9972.7|9974.8|9974|9971.7|9970.9|170
1663216200000|2022-09-15 04:30:00|9973.7|9972.8|9973.1|9972.2|9975.1|9974.4|9973|9972.1|145
1663216500000|2022-09-15 04:35:00|9972.9|9972|9971.2|9970.3|9973.6|9973|9970.7|9970.1|135
1663216800000|2022-09-15 04:40:00|9971.1|9970.5|9972.6|9972|9973.2|9972.5|9971|9970.3|110
1663217100000|2022-09-15 04:45:00|9972.5|9971.9|9971.5|9970.9|9973.2|9972.5|9971.5|9970.9|98
1663217400000|2022-09-15 04:50:00|9971.6|9971|9971.7|9970.8|9973.3|9972.5|9971.3|9970.7|129
1663217700000|2022-09-15 04:55:00|9971.6|9970.7|9968.6|9967.7|9972.1|9971.5|9966.8|9966.2|315
1663218000000|2022-09-15 05:00:00|9968.7|9967.8|9967.1|9966.5|9969.2|9968.4|9966|9965.4|253
1663218300000|2022-09-15 05:05:00|9967|9966.4|9968.1|9967.5|9968.6|9968|9965.9|9965.1|358
1663218600000|2022-09-15 05:10:00|9968|9967.4|9966.2|9965.6|9968.2|9967.5|9965.5|9964.8|231
1663218900000|2022-09-15 05:15:00|9966.3|9965.7|9963.5|9962.6|9967|9966.3|9962.8|9961.9|246
1663219200000|2022-09-15 05:20:00|9963.6|9962.9|9965.6|9964.7|9965.9|9965.3|9963.5|9962.6|260
1663219500000|2022-09-15 05:25:00|9965.5|9964.6|9962.9|9962.3|9965.5|9964.6|9962.4|9961.7|270
1663219800000|2022-09-15 05:30:00|9962.8|9962.2|9962.4|9961.8|9963.7|9963|9961.2|9960.5|300
1663220100000|2022-09-15 05:35:00|9962.6|9961.7|9961.6|9961|9962.6|9961.7|9959.6|9958.8|323
1663220400000|2022-09-15 05:40:00|9961.7|9961.1|9962.3|9961.4|9964|9963.4|9960.9|9960.3|264
1663220700000|2022-09-15 05:45:00|9962.2|9961.3|9963.5|9962.6|9963.7|9962.9|9960.9|9960.1|224
1663221000000|2022-09-15 05:50:00|9963.6|9962.7|9964.9|9964|9965.7|9965|9962.8|9962.1|311
1663221300000|2022-09-15 05:55:00|9964.7|9964.1|9962.7|9961.8|9965.6|9964.8|9961.2|9960.6|371
1663221600000|2022-09-15 06:00:00|9962.6|9961.7|9967.5|9966.9|9968.6|9967.7|9961.2|9960.6|509
1663221900000|2022-09-15 06:05:00|9967.7|9967.1|9966.1|9965.2|9968.3|9967.6|9965.5|9964.7|417
1663222200000|2022-09-15 06:10:00|9966|9965.1|9965.6|9964.7|9966.1|9965.3|9961.9|9961.3|498
1663222500000|2022-09-15 06:15:00|9965.5|9964.6|9960.5|9959.6|9965.7|9964.8|9960.4|9959.5|376
1663222800000|2022-09-15 06:20:00|9960.6|9959.7|9960.3|9959.4|9962.1|9961.5|9956.2|9955.3|432
1663223100000|2022-09-15 06:25:00|9960.4|9959.5|9963.4|9962.8|9964.6|9963.7|9958.7|9958.1|411
1663223400000|2022-09-15 06:30:00|9963.2|9962.6|9961.1|9960.5|9964.2|9963.3|9959.7|9959.1|486
1663223700000|2022-09-15 06:35:00|9961|9960.4|9961.3|9960.7|9965.8|9965.1|9959.9|9959.3|410
1663224000000|2022-09-15 06:40:00|9961|9960.4|9961.3|9960.4|9964.2|9963.6|9959.1|9958.4|370
1663224300000|2022-09-15 06:45:00|9961.4|9960.5|9962.9|9962|9966|9965.1|9961.3|9960.4|398
1663224600000|2022-09-15 06:50:00|9962.8|9961.9|9962.5|9961.9|9964.1|9963.4|9958.9|9958.2|414
1663224900000|2022-09-15 06:55:00|9962.4|9961.8|9963|9962.4|9964.8|9964.2|9960.1|9959.5|385
1663225200000|2022-09-15 07:00:00|9962.2|9961.6|9959.4|9958.5|9963.9|9963.2|9957.2|9956.3|632
1663225500000|2022-09-15 07:05:00|9959.2|9958.3|9961.2|9960.6|9962.2|9961.5|9957|9956.4|501
1663225800000|2022-09-15 07:10:00|9961.4|9960.8|9962.6|9961.7|9964.2|9963.4|9959|9958.4|509
1663226100000|2022-09-15 07:15:00|9962.4|9961.8|9968.6|9967.7|9968.6|9967.9|9961.7|9961.1|487
1663226400000|2022-09-15 07:20:00|9968.7|9967.8|9967.4|9966.8|9968.7|9967.8|9962.9|9962.3|446
1663226700000|2022-09-15 07:25:00|9967.3|9966.7|9968.7|9968.1|9970.7|9970|9965.7|9965.1|471
1663227000000|2022-09-15 07:30:00|9968.8|9968.2|9976.3|9975.4|9977|9976.1|9968.7|9968.1|542
1663227300000|2022-09-15 07:35:00|9976.5|9975.6|9976|9975.4|9976.8|9976.1|9973.6|9972.8|494
1663227600000|2022-09-15 07:40:00|9976.3|9976.2|9972.5|9971.9|9977.2|9976.5|9972.5|9971.7|396
1663227900000|2022-09-15 07:45:00|9972.4|9971.8|9972.8|9972.2|9974.7|9974.1|9971.6|9971|408
1663228200000|2022-09-15 07:50:00|9972.9|9972.3|9977.5|9976.6|9979|9978.4|9970.9|9970.2|526
1663228500000|2022-09-15 07:55:00|9977.6|9976.7|9978.1|9977.2|9979.4|9978.7|9976.3|9975.7|478
1663228800000|2022-09-15 08:00:00|9978.3|9977.5|9979.1|9978.5|9982|9981.4|9977.1|9976.5|446
1663229100000|2022-09-15 08:05:00|9979.4|9978.8|9979.5|9978.6|9979.6|9979|9974.5|9973.9|402
1663229400000|2022-09-15 08:10:00|9979.4|9978.5|9979.6|9979|9980.7|9980|9976.4|9975.8|496
1663229700000|2022-09-15 08:15:00|9979.5|9978.9|9976.5|9975.9|9979.6|9979|9976|9975.4|537
1663230000000|2022-09-15 08:20:00|9976.7|9975.8|9978.7|9978.1|9980.1|9979.4|9974.8|9974.2|521
1663230300000|2022-09-15 08:25:00|9979.1|9978.5|9983.1|9982.2|9985.8|9984.9|9975.8|9975.1|496
1663230600000|2022-09-15 08:30:00|9983|9982.1|9980.4|9979.5|9985.2|9984.3|9980.4|9979.5|591
1663230900000|2022-09-15 08:35:00|9980.5|9979.6|9987.1|9986.5|9987.2|9986.6|9980.2|9979.3|491
1663231200000|2022-09-15 08:40:00|9987|9986.4|9987.7|9987.1|9994.2|9993.3|9986.7|9985.9|558
1663231500000|2022-09-15 08:45:00|9987.8|9987.2|9991.2|9990.3|9992|9991.3|9986.3|9985.7|546
1663231800000|2022-09-15 08:50:00|9991.1|9990.5|9991.5|9990.9|9993.6|9993|9989|9988.3|485
1663232100000|2022-09-15 08:55:00|9991.6|9991|9992.7|9992.1|9995.9|9995.3|9991|9990.2|459
1663232400000|2022-09-15 09:00:00|9992.9|9992|9986.4|9985.8|9992.9|9992|9985.4|9984.8|600
1663232700000|2022-09-15 09:05:00|9986.3|9985.7|9989.3|9988.7|9993.6|9992.7|9986.3|9985.6|597
1663233000000|2022-09-15 09:10:00|9989.2|9988.6|9988.6|9987.7|9991.2|9990.4|9985.2|9984.6|511
1663233300000|2022-09-15 09:15:00|9988.5|9987.6|9990.8|9990.2|9992.9|9992.1|9985.4|9984.6|579
1663233600000|2022-09-15 09:20:00|9990.9|9990.3|9992.2|9991.3|9992.3|9991.4|9987.4|9986.8|514
1663233900000|2022-09-15 09:25:00|9992.3|9991.4|9991.9|9991|9993.2|9992.4|9988.8|9988.1|469
1663234200000|2022-09-15 09:30:00|9991.5|9990.9|9999.4|9998.5|9999.9|9999.1|9991.5|9990.8|431
1663234500000|2022-09-15 09:35:00|9999.3|9998.4|9996.3|9995.4|10000.9|10000.1|9995.5|9994.8|452
1663234800000|2022-09-15 09:40:00|9995.9|9995|9992.9|9992.3|9998.5|9997.9|9992.9|9992.3|404
1663235100000|2022-09-15 09:45:00|9992.5|9991.9|9993.8|9993.2|9995.5|9994.9|9992.5|9991.8|346
1663235400000|2022-09-15 09:50:00|9994.6|9994|9990.9|9990.3|9994.8|9994.1|9990.8|9990.2|388
1663235700000|2022-09-15 09:55:00|9990.8|9990.2|9994.8|9993.9|9996.5|9995.8|9989.7|9989.1|406
1663236000000|2022-09-15 10:00:00|9994.7|9993.8|9991.6|9991|9996.5|9995.9|9991.4|9990.8|418
1663236300000|2022-09-15 10:05:00|9991.5|9990.9|9991.3|9990.7|9993.5|9992.9|9989.1|9988.4|344
1663236600000|2022-09-15 10:10:00|9991.2|9990.6|9990.7|9989.8|9992.2|9991.5|9989.3|9988.7|314
1663236900000|2022-09-15 10:15:00|9990.5|9989.9|9990.3|9989.4|9991.7|9990.9|9988.9|9988.2|321
1663237200000|2022-09-15 10:20:00|9990|9989.1|9989.5|9988.9|9991.1|9990.5|9989.4|9988.8|339
1663237500000|2022-09-15 10:25:00|9989.4|9988.8|9984.9|9984.3|9990.2|9989.5|9984.1|9983.3|325
1663237800000|2022-09-15 10:30:00|9984.8|9984.2|9978|9977.4|9984.9|9984.3|9975.9|9975.2|677
1663238100000|2022-09-15 10:35:00|9978.3|9977.7|9971.5|9970.6|9978.3|9977.7|9969.5|9968.9|618
1663238400000|2022-09-15 10:40:00|9971.4|9970.8|9976.1|9975.5|9976.2|9975.6|9970.7|9969.9|556
1663238700000|2022-09-15 10:45:00|9975.9|9975.3|9978.8|9977.9|9980.8|9979.9|9974.6|9974|545
1663239000000|2022-09-15 10:50:00|9978.7|9977.8|9984|9983.4|9984.1|9983.5|9978.7|9977.8|481
1663239300000|2022-09-15 10:55:00|9983.9|9983.3|9980.1|9979.2|9984.7|9984.1|9979.6|9978.7|404
1663239600000|2022-09-15 11:00:00|9980|9979.1|9976|9975.4|9983.9|9983.2|9975.6|9975|495
1663239900000|2022-09-15 11:05:00|9976.1|9975.5|9974.3|9973.7|9978|9977.4|9974.3|9973.7|235
1663240200000|2022-09-15 11:10:00|9974.5|9973.9|9979.5|9978.9|9979.5|9978.9|9971.9|9971.3|369
1663240500000|2022-09-15 11:15:00|9979.3|9978.7|9976.7|9976.1|9980.2|9979.6|9976.4|9975.7|425
1663240800000|2022-09-15 11:20:00|9976.8|9976.2|9983.6|9982.7|9983.6|9983|9976.1|9975.5|427
1663241100000|2022-09-15 11:25:00|9983.5|9982.6|9986.8|9985.9|9986.9|9986.1|9982.6|9981.9|466
1663241400000|2022-09-15 11:30:00|9986.9|9986|9987.8|9987.2|9988.7|9988.1|9984.6|9984|375
1663241700000|2022-09-15 11:35:00|9988|9987.4|9989.8|9989.2|9992.8|9992.2|9987.7|9987.1|464
1663242000000|2022-09-15 11:40:00|9989.7|9989.1|9987.8|9987.2|9992|9991.4|9987.6|9986.9|537
1663242300000|2022-09-15 11:45:00|9988|9987.4|9993|9992.4|9993.4|9992.8|9987.7|9987.1|380
1663242600000|2022-09-15 11:50:00|9993.1|9992.5|9986.4|9985.8|9994.2|9993.6|9984.8|9984.1|448
1663242900000|2022-09-15 11:55:00|9986.3|9985.7|9985.2|9984.6|9988|9987.3|9983|9982.2|443
1663243200000|2022-09-15 12:00:00|9985.4|9984.3|9984.4|9983.5|9987.6|9987|9982.3|9981.7|528
1663243500000|2022-09-15 12:05:00|9984.3|9983.4|9985.1|9984.5|9988.6|9988|9984.3|9983.4|525
1663243800000|2022-09-15 12:10:00|9985.2|9984.6|9991.6|9991|9993.4|9992.8|9985.1|9984.5|499
1663244100000|2022-09-15 12:15:00|9991.7|9991.1|9985.5|9984.9|9991.7|9991.1|9984.9|9984.3|549
1663244400000|2022-09-15 12:20:00|9985.6|9985|9981.8|9981.2|9986.8|9986.2|9980.6|9980|535
1663244700000|2022-09-15 12:25:00|9981.7|9981.1|9981.9|9980.1|9983.2|9982.5|9980.9|9979.7|504
1663245000000|2022-09-15 12:30:00|9982|9979.7|9984.6|9983.7|9994.6|9993.7|9980.4|9976.6|1050
1663245300000|2022-09-15 12:35:00|9984.5|9983.6|9998|9997.1|9998.2|9997.3|9981.4|9980.5|903
1663245600000|2022-09-15 12:40:00|9997.8|9996.9|10005.8|10004.9|10007|10006.1|9992.5|9991.7|898
1663245900000|2022-09-15 12:45:00|10005.7|10004.8|10016.4|10015.5|10016.6|10016|10001.9|10001.2|856
1663246200000|2022-09-15 12:50:00|10016.2|10015.6|10013.1|10012.5|10018.4|10017.7|10009.3|10008.6|849
1663246500000|2022-09-15 12:55:00|10013|10012.4|10008|10007.4|10015.3|10014.7|10005.6|10005|724
1663246800000|2022-09-15 13:00:00|10008.2|10007.6|10006.2|10005.6|10014.3|10013.4|10002.6|10002|726
1663247100000|2022-09-15 13:05:00|10005.8|10005.2|10002.6|10002|10008.7|10008.1|10001.5|10000.9|665
1663247400000|2022-09-15 13:10:00|10002.7|10002.1|10005.1|10004.2|10006.7|10005.9|9998.7|9998.1|621
1663247700000|2022-09-15 13:15:00|10005.3|10004.4|9994.3|9993.4|10011.2|10010.6|9992.9|9992|786
1663248000000|2022-09-15 13:20:00|9994.1|9993.5|9989.1|9988.5|9997.4|9996.7|9986|9985.1|753
1663248300000|2022-09-15 13:25:00|9989|9988.4|9985.5|9984.9|9991.8|9991.2|9983.7|9982.8|650
1663248600000|2022-09-15 13:30:00|9985.4|9984.6|9986.8|9985.9|9986.9|9986.3|9981.8|9981.1|797
1663248900000|2022-09-15 13:35:00|9986.6|9986|9983.9|9983.3|9989.8|9989.2|9983.9|9983.3|697
1663249200000|2022-09-15 13:40:00|9983.5|9982.9|9995.7|9995.1|9998.1|9997.5|9982.5|9981.9|700
1663249500000|2022-09-15 13:45:00|9995.6|9995|10000|9999.4|10000|9999.4|9993.1|9992.5|682
1663249800000|2022-09-15 13:50:00|10000.1|9999.5|9999.2|9998.3|10002.7|10001.8|9996.2|9995.6|755
1663250100000|2022-09-15 13:55:00|9999.1|9998.5|9999.2|9998.6|10002.7|10002|9997.5|9996.9|677
1663250400000|2022-09-15 14:00:00|9999|9998.3|10000.6|10000|10004.2|10003.6|9995.5|9994.9|677
1663250700000|2022-09-15 14:05:00|10000.8|9999.9|9999|9998.4|10005|10004.4|9998.9|9998.3|589
1663251000000|2022-09-15 14:10:00|9999.1|9998.5|10001.1|10000.5|10002.3|10001.7|9997|9996.3|679
1663251300000|2022-09-15 14:15:00|10001|10000.4|10000.6|10000|10004.9|10004.3|9999.8|9999.2|594
1663251600000|2022-09-15 14:20:00|10000.1|9999.5|9997.2|9996.6|10002.7|10002|9995|9994.4|688
1663251900000|2022-09-15 14:25:00|9997.5|9996.9|9988.1|9987.5|9997.5|9996.9|9987.4|9986.8|598
1663252200000|2022-09-15 14:30:00|9988.3|9987.4|9985|9984.4|9990.4|9989.7|9983.7|9983.1|601
1663252500000|2022-09-15 14:35:00|9984.7|9984.1|9993.1|9992.5|9994.4|9993.5|9984.7|9984.1|603
1663252800000|2022-09-15 14:40:00|9993|9992.4|9997.8|9997.2|10000.8|10000.2|9989.3|9988.7|710
1663253100000|2022-09-15 14:45:00|9998|9997.4|9995.2|9994.6|9999.6|9999|9994.2|9993.6|734
1663253400000|2022-09-15 14:50:00|9995.1|9994.5|9996.1|9995.5|9997.1|9996.5|9989.6|9989|736
1663253700000|2022-09-15 14:55:00|9996.2|9995.3|9997|9996.4|9998.9|9998.3|9992.5|9991.6|718
1663254000000|2022-09-15 15:00:00|9996.7|9996.1|9999.1|9998.5|10001.1|10000.4|9994.3|9993.6|687
1663254300000|2022-09-15 15:05:00|9999|9998.4|10001.1|10000.5|10004.8|10004.2|9998.2|9997.6|637
1663254600000|2022-09-15 15:10:00|10000.9|10000.3|9998.7|9998.1|10001.1|10000.4|9995.9|9995.1|632
1663254900000|2022-09-15 15:15:00|9998.6|9998|9997.9|9997|10000.2|9999.5|9995.7|9994.9|552
1663255200000|2022-09-15 15:20:00|9997.8|9996.9|9995.4|9994.5|9999.9|9999.1|9995|9994.3|624
1663255500000|2022-09-15 15:25:00|9995.5|9994.6|9993.7|9992.8|9996.2|9995.4|9990.7|9989.8|463
1663255800000|2022-09-15 15:30:00|9993.5|9992.6|9994.8|9993.9|9997.1|9996.4|9993|9992.4|547
1663256100000|2022-09-15 15:35:00|9994.7|9994.1|9995.1|9994.5|9997.9|9997.1|9993.9|9993.2|576
1663256400000|2022-09-15 15:40:00|9995.2|9994.6|9995.6|9995|9997.8|9997.1|9995.1|9994.5|454
1663256700000|2022-09-15 15:45:00|9995.4|9994.8|9995.2|9994.6|9997.4|9996.6|9994.6|9993.9|473
1663257000000|2022-09-15 15:50:00|9995.5|9994.9|9991|9990.4|9995.7|9995|9987.7|9986.9|497
1663257300000|2022-09-15 15:55:00|9991.3|9990.7|9991.1|9990.5|9992|9991.4|9988.7|9987.9|427
1663257600000|2022-09-15 16:00:00|9991.2|9990.6|9988.9|9988.3|9993|9992.4|9988.5|9987.9|495
1663257900000|2022-09-15 16:05:00|9988.3|9987.7|9988.8|9988.2|9993.3|9992.7|9987.9|9987.3|429
1663258200000|2022-09-15 16:10:00|9988.9|9988.3|9994.5|9993.6|9994.5|9993.7|9988|9987.4|491
1663258500000|2022-09-15 16:15:00|9994.3|9993.7|10000.3|9999.7|10000.6|10000|9993.2|9992.6|462
1663258800000|2022-09-15 16:20:00|10000.1|9999.5|10000.1|9999.2|10001.8|10001.1|9997.5|9996.8|426
1663259100000|2022-09-15 16:25:00|10000|9999.1|9997|9996.4|10001.3|10000.6|9996.4|9995.8|442
1663259400000|2022-09-15 16:30:00|9997.1|9996.5|10002.8|10002.2|10003|10002.4|9995.1|9994.3|398
1663259700000|2022-09-15 16:35:00|10002.9|10002.3|10003.1|10002.5|10005|10004.4|10001.6|10001|397
1663260000000|2022-09-15 16:40:00|10002.9|10002.3|10003|10002.1|10004.5|10003.9|10002.1|10001.5|351
1663260300000|2022-09-15 16:45:00|10003.1|10002.2|10004.6|10003.7|10006.7|10005.8|10002.2|10001.5|334
1663260600000|2022-09-15 16:50:00|10004.7|10003.8|10004.1|10003.2|10004.8|10004.2|10002.7|10002.1|336
1663260900000|2022-09-15 16:55:00|10004.2|10003.3|10006|10005.4|10006.7|10006.1|10003.7|10003.1|359
1663261200000|2022-09-15 17:00:00|10006.1|10005.5|10014.4|10013.8|10015.6|10015|10006|10005.4|573
1663261500000|2022-09-15 17:05:00|10014|10013.4|10014|10013.4|10015.8|10015.1|10012.6|10012|394
1663261800000|2022-09-15 17:10:00|10013.9|10013.3|10009.4|10008.8|10014|10013.3|10008|10007.4|442
1663262100000|2022-09-15 17:15:00|10009.6|10009|10011.2|10010.6|10012.1|10011.4|10007.8|10007.2|374
1663262400000|2022-09-15 17:20:00|10011.3|10010.7|10009.3|10008.4|10012.4|10011.8|10008.9|10008.3|334
1663262700000|2022-09-15 17:25:00|10009.4|10008.5|10009.8|10008.9|10012.3|10011.6|10008.9|10008.3|315
1663263000000|2022-09-15 17:30:00|10009.7|10008.8|10009.1|10008.5|10011.1|10010.4|10008|10007.4|320
1663263300000|2022-09-15 17:35:00|10008.9|10008.3|10005.3|10004.7|10009.5|10008.8|10004.8|10004.2|265
1663263600000|2022-09-15 17:40:00|10005.2|10004.6|10004|10003.4|10006.1|10005.5|10003.9|10003.3|204
1663263900000|2022-09-15 17:45:00|10003.9|10003.3|10001.4|10000.8|10005.6|10004.9|10001.1|10000.5|317
1663264200000|2022-09-15 17:50:00|10001.2|10000.6|9997|9996.1|10001.2|10000.6|9993.8|9993.2|355
1663264500000|2022-09-15 17:55:00|9996.8|9996.2|9998.1|9997.5|9999.9|9999.3|9996.6|9995.9|329
1663264800000|2022-09-15 18:00:00|9998.2|9997.6|9993.3|9992.4|9998.3|9997.6|9992.8|9992.2|391
1663265100000|2022-09-15 18:05:00|9993.2|9992.3|9992.6|9992|9994.3|9993.7|9991.4|9990.8|290
1663265400000|2022-09-15 18:10:00|9992.7|9992.1|9995.4|9994.8|9996.7|9996.1|9992.1|9991.5|416
1663265700000|2022-09-15 18:15:00|9995.3|9994.7|9996.2|9995.6|9996.9|9996.3|9993.8|9993.2|264
1663266000000|2022-09-15 18:20:00|9996.1|9995.5|9996.1|9995.5|9997.8|9997.2|9995.5|9994.9|239
1663266300000|2022-09-15 18:25:00|9996.2|9995.6|9997.7|9997.1|9998.1|9997.4|9994.7|9994.1|260
1663266600000|2022-09-15 18:30:00|9997.8|9997.2|9999.3|9998.4|10000.4|9999.6|9997.1|9996.5|352
1663266900000|2022-09-15 18:35:00|9999.2|9998.3|9998.5|9997.9|9999.8|9999.2|9997.9|9997.1|264
1663267200000|2022-09-15 18:40:00|9998.6|9998|9998.5|9997.9|9999.1|9998.5|9996.1|9995.5|277
1663267500000|2022-09-15 18:45:00|9998.3|9997.7|9993.9|9993.3|9998.4|9997.7|9993.7|9993|315
1663267800000|2022-09-15 18:50:00|9993.8|9993.2|9995.5|9994.9|9995.5|9994.9|9993.2|9992.6|345
1663268100000|2022-09-15 18:55:00|9995.4|9994.8|9992.6|9992|9995.4|9994.8|9992.5|9991.9|350
1663268400000|2022-09-15 19:00:00|9992.4|9991.8|9994.8|9994.2|9995.2|9994.5|9991.7|9991.1|348
1663268700000|2022-09-15 19:05:00|9994.7|9994.1|9990.9|9990.3|9995.3|9994.7|9990.5|9989.7|324
1663269000000|2022-09-15 19:10:00|9990.8|9990.2|9990.1|9989.2|9991.2|9990.5|9988.1|9987.5|389
1663269300000|2022-09-15 19:15:00|9990.2|9989.3|9990.2|9989.6|9992.6|9991.7|9989.7|9989|389
1663269600000|2022-09-15 19:20:00|9990|9989.4|9993|9992.4|9993|9992.4|9989.3|9988.6|275
1663269900000|2022-09-15 19:25:00|9992.9|9992.3|9992.6|9991.7|9993.2|9992.4|9991.5|9990.6|289
1663270200000|2022-09-15 19:30:00|9992.3|9991.6|9992.2|9991.6|9993.9|9993|9991.8|9991.1|356
1663270500000|2022-09-15 19:35:00|9992.1|9991.5|9993.8|9992.9|9993.8|9993.1|9992.1|9991.5|248
1663270800000|2022-09-15 19:40:00|9993.6|9993|9995.1|9994.5|9995.7|9994.8|9992.6|9991.9|238
1663271100000|2022-09-15 19:45:00|9994.7|9994.1|9995.7|9995.1|9996.2|9995.5|9994.6|9993.8|292
1663271400000|2022-09-15 19:50:00|9995.9|9995.3|9997.8|9996.9|9998.4|9997.6|9995.7|9994.9|400
1663271700000|2022-09-15 19:55:00|9997.7|9997.1|9995.1|9994.2|10000.3|9999.4|9995|9994.2|329
1663272000000|2022-09-15 20:00:00|9995.2|9994.3|9996.7|9995.8|9997.3|9996.4|9995.1|9994.3|278
1663272300000|2022-09-15 20:05:00|9996.6|9995.7|9997.5|9996.9|9997.9|9997.3|9996.4|9995.7|178
1663272600000|2022-09-15 20:10:00|9997.6|9996.7|9996.6|9995.7|9997.6|9996.9|9996.4|9995.7|164
1663272900000|2022-09-15 20:15:00|9996.7|9995.8|9995.9|9995.3|9997.1|9996.5|9994.6|9993.9|221
1663273200000|2022-09-15 20:20:00|9996|9995.1|9996.2|9995.3|9997.1|9996.4|9995.4|9994.6|153
1663273500000|2022-09-15 20:25:00|9996.3|9995.4|9998.6|9997.7|9999.3|9998.5|9996.1|9995.2|215
1663273800000|2022-09-15 20:30:00|9998.5|9997.6|9997.9|9997.3|9998.6|9997.9|9997.5|9996.8|177
1663274100000|2022-09-15 20:35:00|9998|9997.1|9998|9997.1|9998.8|9997.9|9997.9|9997.1|124
1663274400000|2022-09-15 20:40:00|9998.1|9997.2|9998.7|9997.8|9998.9|9998|9997.6|9996.9|121
1663274700000|2022-09-15 20:45:00|9998.6|9997.7|9997.8|9996.9|10000|9999.1|9997.7|9996.8|210
1663275000000|2022-09-15 20:50:00|9997.9|9996.8|9997.9|9996.4|9998.9|9997.7|9996.7|9995.4|288
1663275300000|2022-09-15 20:55:00|9997.6|9996.5|10004.1|9998.1|10004.7|10000.6|9995|9992.1|568
1663275600000|2022-09-15 21:00:00|10004|9998|10002.8|9996.8|10004.4|9998.4|10001.8|9995.8|73
1663275900000|2022-09-15 21:05:00|10002|9996|10001|9995|10003.4|9997.4|9999.2|9993.2|61
1663276200000|2022-09-15 21:10:00|10001.4|9995.4|10001.1|9995.1|10005.2|9999.2|9998.7|9992.7|202
1663276500000|2022-09-15 21:15:00|10000.8|9994.8|10000|9994|10002.7|9996.7|9997.5|9992.4|163
1663276800000|2022-09-15 21:20:00|10000.2|9994.2|9999.4|9993.4|10003|9997|9997.5|9992.9|142
1663277100000|2022-09-15 21:25:00|9999.5|9993.5|9999.4|9994.2|10000|9995.3|9998.4|9993.2|795
1663277400000|2022-09-15 21:30:00|9999.6|9994.7|9999.2|9995.8|10000.8|9996.5|9998.3|9994.5|228
1663277700000|2022-09-15 21:35:00|9999.1|9995.9|9999.4|9995.5|10000.1|9996.7|9997.8|9994.6|134
1663278000000|2022-09-15 21:40:00|9999.6|9995.2|10002.4|9996.4|10003.3|9997.3|9998.9|9994.8|208
1663278300000|2022-09-15 21:45:00|10002.7|9996.7|9999.5|9994.4|10002.8|9996.9|9997|9994.1|325
1663278600000|2022-09-15 21:50:00|9999.3|9994.5|9999|9994.6|10000.2|9995.8|9997.4|9994.1|200
1663278900000|2022-09-15 21:55:00|9998.8|9994.7|9997.9|9995|10000.1|9995.6|9997.6|9993.9|363
1663279200000|2022-09-15 22:00:00|9998|9994.9|9994.5|9992.6|9998.1|9995|9993.8|9992.1|374
1663279500000|2022-09-15 22:05:00|9994.6|9992.7|9993.8|9992.1|9994.6|9992.8|9991|9989|277
1663279800000|2022-09-15 22:10:00|9993.9|9991.9|9995.5|9994.3|9998|9996.6|9993.5|9991.9|289
1663280100000|2022-09-15 22:15:00|9995.6|9994.2|9996|9994.5|9996.1|9995|9994.9|9993.3|272
1663280400000|2022-09-15 22:20:00|9996.2|9995.3|9997.1|9995.6|9997.2|9995.8|9995.3|9993.7|194
1663280700000|2022-09-15 22:25:00|9997.2|9995.7|9996.2|9995|9998.2|9997.1|9995.6|9994|170
1663281000000|2022-09-15 22:30:00|9996.3|9994.9|9993.5|9992.6|9996.9|9995.4|9993.3|9992|351
1663281300000|2022-09-15 22:35:00|9993.4|9992.5|9994.3|9993.4|9994.4|9993.4|9993.3|9991.9|210
1663281600000|2022-09-15 22:40:00|9994.4|9993.5|9993|9992.1|9994.6|9993.5|9992.4|9991.3|348
1663281900000|2022-09-15 22:45:00|9993.1|9992|9991.6|9990.5|9993.2|9992.1|9991.2|9990.2|221
1663282200000|2022-09-15 22:50:00|9991.5|9990.6|9993.5|9992.6|9994.1|9992.7|9991.5|9990.4|253
1663282500000|2022-09-15 22:55:00|9993.6|9992.4|9994.1|9993.2|9994.6|9993.5|9993.4|9992.2|210
1663282800000|2022-09-15 23:00:00|9994.2|9993.3|9992|9991.1|9994.3|9993.3|9991.5|9990.3|387
1663283100000|2022-09-15 23:05:00|9991.9|9991|9993|9992.1|9993.3|9992.3|9991.8|9990.4|278
1663283400000|2022-09-15 23:10:00|9993.1|9992.2|9991|9990.1|9993.8|9992.7|9990.8|9989.9|329
1663283700000|2022-09-15 23:15:00|9991.1|9990.2|9990.4|9989.5|9991.7|9990.6|9989.1|9988.2|244
1663284000000|2022-09-15 23:20:00|9990.6|9989.7|9989.8|9989.2|9991|9990.1|9988|9987.1|137
1663284300000|2022-09-15 23:25:00|9989.7|9989.1|9989.2|9988.3|9990.2|9989.3|9988.8|9988|190
1663284600000|2022-09-15 23:30:00|9989.3|9988.4|9989.1|9988.2|9990.8|9989.9|9989|9988.1|179
1663284900000|2022-09-15 23:35:00|9988.9|9988|9989.1|9988.2|9989.6|9988.7|9988.5|9987.6|107
1663285200000|2022-09-15 23:40:00|9989.2|9988.3|9988.3|9987.4|9989.8|9988.9|9988|9987.1|158
1663285500000|2022-09-15 23:45:00|9988.4|9987.8|9989.2|9988.3|9989.3|9988.5|9987.5|9986.8|220
1663285800000|2022-09-15 23:50:00|9989|9988.4|9989.6|9989|9990.5|9989.7|9988.5|9987.7|218
1663286100000|2022-09-15 23:55:00|9989.7|9989.1|9987.8|9987.2|9990.3|9989.5|9987.4|9986.8|171
1663286400000|2022-09-16 00:00:00|9987.9|9987.3|9990.8|9989.9|9991.4|9990.8|9986.6|9985.8|396
1663286700000|2022-09-16 00:05:00|9990.9|9990|9992.7|9991.8|9993|9992.1|9988.7|9987.8|289
1663287000000|2022-09-16 00:10:00|9992.6|9991.7|9990.6|9989.7|9992.7|9991.8|9989.4|9988.6|244
1663287300000|2022-09-16 00:15:00|9990.7|9989.8|9993.7|9992.8|9993.8|9992.9|9989|9988.1|260
1663287600000|2022-09-16 00:20:00|9993.6|9992.7|9998|9997.1|9998.2|9997.3|9993.4|9992.5|292
1663287900000|2022-09-16 00:25:00|9997.9|9997|10001|10000.1|10003.5|10002.9|9997.6|9996.7|453
1663288200000|2022-09-16 00:30:00|10000.9|10000|10002.2|10001.3|10002.7|10001.8|9999.1|9998.2|277
1663288500000|2022-09-16 00:35:00|10002.5|10001.6|10008.3|10007.4|10009.5|10008.6|10001.3|10000.4|418
1663288800000|2022-09-16 00:40:00|10008.2|10007.3|10008.4|10007.5|10011.3|10010.4|10007.6|10006.7|246
1663289100000|2022-09-16 00:45:00|10008.8|10007.9|10006.9|10006|10009.4|10008.5|10006|10005.2|276
1663289400000|2022-09-16 00:50:00|10007|10006.1|10008.7|10007.8|10008.7|10007.8|10005.4|10004.7|372
1663289700000|2022-09-16 00:55:00|10008.6|10007.7|10006.3|10005.7|10008.8|10007.9|10005.3|10004.7|275
1663290000000|2022-09-16 01:00:00|10006.1|10005.5|10010|10009.4|10010.4|10009.7|10005.9|10005.2|228
1663290300000|2022-09-16 01:05:00|10009.8|10009.2|10012.2|10011.3|10012.8|10012.1|10009.7|10009|381
1663290600000|2022-09-16 01:10:00|10012.3|10011.4|10011.2|10010.3|10012.4|10011.8|10010.4|10009.8|261
1663290900000|2022-09-16 01:15:00|10011.3|10010.4|10008.9|10008.3|10011.7|10010.9|10006.5|10005.6|461
1663291200000|2022-09-16 01:20:00|10009|10008.1|10008.2|10007.6|10009.2|10008.4|10007.2|10006.6|346
1663291500000|2022-09-16 01:25:00|10007.9|10007|10007.3|10006.7|10009.1|10008.2|10007.3|10006.5|302
1663291800000|2022-09-16 01:30:00|10007.4|10006.8|10003.9|10003.3|10009.6|10009|10002.9|10002.3|407
1663292100000|2022-09-16 01:35:00|10003.7|10003.1|10006.2|10005.3|10006.7|10006|10003.6|10003|328
1663292400000|2022-09-16 01:40:00|10006.3|10005.2|10004.9|10004.3|10008.3|10007.4|10004.4|10003.8|369
1663292700000|2022-09-16 01:45:00|10004.8|10004.2|10002.1|10001.5|10005.9|10005.3|10001.5|10000.7|377
1663293000000|2022-09-16 01:50:00|10001.9|10001.3|9999.9|9999.3|10003.2|10002.4|9999.1|9998.5|367
1663293300000|2022-09-16 01:55:00|9999.8|9999.2|9998.5|9997.9|10000.7|9999.9|9997.9|9997.1|317
1663293600000|2022-09-16 02:00:00|9998.2|9997.6|9998.2|9997.3|10000.7|9999.9|9997.3|9996.6|372
1663293900000|2022-09-16 02:05:00|9998.1|9997.2|9996.5|9995.9|9998.5|9997.9|9996.4|9995.7|313
1663294200000|2022-09-16 02:10:00|9996.6|9995.7|9997.4|9996.8|9997.6|9996.8|9995.5|9994.6|267
1663294500000|2022-09-16 02:15:00|9997.3|9996.7|9996.1|9995.2|9999.7|9998.8|9995.4|9994.6|281
1663294800000|2022-09-16 02:20:00|9996.4|9995.5|9995|9994.1|9997.1|9996.3|9994.8|9994.1|349
1663295100000|2022-09-16 02:25:00|9995.1|9994.2|9992|9991.1|9997.4|9996.8|9991.4|9990.6|288
1663295400000|2022-09-16 02:30:00|9992.1|9991.2|9995.6|9994.7|9995.9|9995.2|9991.9|9991.2|286
1663295700000|2022-09-16 02:35:00|9995.5|9994.6|9994.6|9994|9995.7|9995|9993.6|9992.9|264
1663296000000|2022-09-16 02:40:00|9994.7|9994.1|9992.6|9992|9996.2|9995.4|9992.6|9992|235
1663296300000|2022-09-16 02:45:00|9992.7|9992.1|9991.9|9991|9994.1|9993.3|9991.4|9990.8|266
1663296600000|2022-09-16 02:50:00|9991.8|9991.2|9992.8|9991.9|9993|9992.4|9991.5|9990.8|227
1663296900000|2022-09-16 02:55:00|9992.9|9992|9994.8|9994.2|9995.8|9995.1|9992.6|9991.9|216
1663297200000|2022-09-16 03:00:00|9994.9|9994.3|9993.4|9992.8|9996.7|9995.9|9993.4|9992.6|241
1663297500000|2022-09-16 03:05:00|9993.5|9992.9|9995|9994.1|9995.1|9994.4|9993.3|9992.5|191
1663297800000|2022-09-16 03:10:00|9994.8|9994.2|9995.4|9994.8|9995.6|9994.8|9993.7|9993|219
1663298100000|2022-09-16 03:15:00|9995.5|9994.9|9996.5|9995.9|9996.6|9995.9|9994.6|9994|309
1663298400000|2022-09-16 03:20:00|9996.6|9996|9996.7|9995.8|9997.3|9996.6|9995|9994.4|242
1663298700000|2022-09-16 03:25:00|9996.6|9995.7|10000.9|10000.3|10001.1|10000.5|9995.9|9995.2|276
1663299000000|2022-09-16 03:30:00|10001|10000.4|10000.2|9999.3|10001|10000.4|9998.1|9997.2|379
1663299300000|2022-09-16 03:35:00|9999.9|9999.4|10001|10000.1|10003.6|10002.7|9999.6|9999|333
1663299600000|2022-09-16 03:40:00|10001.1|10000.2|9998.8|9998.2|10001.3|10000.5|9998.5|9997.7|299
1663299900000|2022-09-16 03:45:00|9998.9|9998.3|9996.6|9995.7|9999.4|9998.5|9996.1|9995.5|268
1663300200000|2022-09-16 03:50:00|9996.5|9995.9|9996.8|9996.2|9998.2|9997.5|9996.3|9995.6|210
1663300500000|2022-09-16 03:55:00|9996.9|9996.3|9997.8|9997.2|9997.8|9997.2|9995.5|9994.9|203
1663300800000|2022-09-16 04:00:00|9998.1|9997.5|10000.6|9999.7|10000.6|9999.7|9996.8|9996.1|164
1663301100000|2022-09-16 04:05:00|10000.5|9999.6|9999.2|9998.6|10002.2|10001.3|9999.1|9998.3|204
1663301400000|2022-09-16 04:10:00|9999.1|9998.5|9997.4|9996.8|10000.3|9999.4|9997.4|9996.6|252
1663301700000|2022-09-16 04:15:00|9997.3|9996.7|9998.9|9998.3|9999.8|9999|9997.3|9996.6|178
1663302000000|2022-09-16 04:20:00|9998.8|9998.2|9999.9|9999|10000.1|9999.4|9998.6|9997.8|150
1663302300000|2022-09-16 04:25:00|9999.8|9998.9|9998.6|9998|10001.1|10000.3|9998.5|9997.8|202
1663302600000|2022-09-16 04:30:00|9998|9997.4|9999.1|9998.2|9999.2|9998.4|9997.7|9997|192
1663302900000|2022-09-16 04:35:00|9999.2|9998.3|9998.9|9998.3|10000.5|9999.8|9998.3|9997.5|148
1663303200000|2022-09-16 04:40:00|9998.8|9998.2|10000|9999.4|10002.1|10001.3|9998.8|9998.1|209
1663303500000|2022-09-16 04:45:00|9999.9|9999.3|9999.5|9998.6|10000.1|9999.5|9998.3|9997.5|178
1663303800000|2022-09-16 04:50:00|9999.6|9998.7|9998.1|9997.2|9999.6|9998.7|9997|9996.2|187
1663304100000|2022-09-16 04:55:00|9998|9997.1|9996|9995.4|9999.1|9998.3|9995.7|9995|203
1663304400000|2022-09-16 05:00:00|9995.9|9995.3|9994.6|9993.7|9996.1|9995.5|9993|9992.4|289
1663304700000|2022-09-16 05:05:00|9994.7|9993.8|9990.9|9990|9995|9994.4|9989.9|9989|240
1663305000000|2022-09-16 05:10:00|9990.8|9989.9|9990.2|9989.3|9992.6|9991.7|9989|9988.3|244
1663305300000|2022-09-16 05:15:00|9990.3|9989.4|9987.8|9987.2|9990.6|9989.7|9984.8|9984.2|230
1663305600000|2022-09-16 05:20:00|9988|9987.4|9990|9989.1|9990.1|9989.3|9985.7|9985|222
1663305900000|2022-09-16 05:25:00|9989.5|9988.9|9990.5|9989.9|9990.6|9990|9988.3|9987.6|269
1663306200000|2022-09-16 05:30:00|9990.6|9989.7|9989.8|9989.2|9990.6|9989.8|9989.3|9988.6|218
1663306500000|2022-09-16 05:35:00|9989.5|9988.9|9988.2|9987.6|9989.8|9989.2|9987.6|9986.8|272
1663306800000|2022-09-16 05:40:00|9988.3|9987.7|9986.6|9985.7|9988.4|9987.7|9986.2|9985.5|287
1663307100000|2022-09-16 05:45:00|9986.5|9985.6|9985.1|9984.2|9987.9|9987.3|9984.4|9983.7|309
1663307400000|2022-09-16 05:50:00|9985.2|9984.3|9984.3|9983.7|9986.6|9985.9|9984.3|9983.7|309
1663307700000|2022-09-16 05:55:00|9984.5|9983.6|9982.8|9981.9|9984.5|9983.8|9981.4|9980.6|366
1663308000000|2022-09-16 06:00:00|9982.9|9982|9979.5|9978.6|9984.9|9984|9977.1|9975.3|672
1663308300000|2022-09-16 06:05:00|9979.4|9978.5|9984.4|9983.8|9985.3|9984.7|9979.1|9978.2|660
1663308600000|2022-09-16 06:10:00|9984.5|9983.9|9983.5|9982.9|9985.2|9984.5|9980.4|9979.8|613
1663308900000|2022-09-16 06:15:00|9983.4|9982.8|9985.9|9985|9987.8|9986.9|9980.8|9979.9|614
1663309200000|2022-09-16 06:20:00|9985.8|9984.9|9990.1|9989.2|9990.6|9989.7|9984.6|9983.9|595
1663309500000|2022-09-16 06:25:00|9989.9|9989.3|9985|9984.1|9995.8|9994.9|9984.9|9984|678
1663309800000|2022-09-16 06:30:00|9985.2|9984.6|9983.7|9982.8|9989.2|9988.6|9983.1|9982.2|711
1663310100000|2022-09-16 06:35:00|9983.8|9982.9|9988.6|9988|9989.5|9988.9|9982.7|9982.1|660
1663310400000|2022-09-16 06:40:00|9988.7|9987.8|9989.7|9988.8|9990.9|9990|9987.3|9986.5|592
1663310700000|2022-09-16 06:45:00|9989.6|9989|9986.8|9986.2|9989.6|9989|9984.3|9983.6|552
1663311000000|2022-09-16 06:50:00|9986.9|9986.3|9988.6|9987.7|9988.7|9988|9983.9|9983.3|599
1663311300000|2022-09-16 06:55:00|9988.5|9987.9|9993|9992.1|9994.1|9993.3|9987.8|9987|584
1663311600000|2022-09-16 07:00:00|9993.1|9992.2|9996.1|9995.5|9998.7|9998|9991.7|9990.9|706
1663311900000|2022-09-16 07:05:00|9996.2|9995.6|9996.2|9995.3|9999.2|9998.4|9995.1|9994.4|605
1663312200000|2022-09-16 07:10:00|9996.1|9995.2|9996.6|9995.7|9998.1|9997.2|9993|9992.1|587
1663312500000|2022-09-16 07:15:00|9996.5|9995.6|9986.8|9986.2|9998.6|9997.9|9986.8|9986.1|626
1663312800000|2022-09-16 07:20:00|9986.7|9986.1|9985.4|9984.8|9990.3|9989.7|9984.1|9983.5|650
1663313100000|2022-09-16 07:25:00|9985.3|9984.7|9985.7|9984.8|9988.3|9987.5|9983.8|9982.9|592
1663313400000|2022-09-16 07:30:00|9986.1|9985.2|9985.7|9984.8|9990.7|9990.1|9984.1|9983.5|582
1663313700000|2022-09-16 07:35:00|9985.5|9984.6|9982.3|9981.4|9986.7|9985.9|9979.4|9978.5|482
1663314000000|2022-09-16 07:40:00|9982.2|9981.3|9971|9970.4|9982.7|9981.8|9970.2|9969.4|661
1663314300000|2022-09-16 07:45:00|9971.1|9970.5|9947.5|9946.6|9971.2|9970.6|9945.6|9944.8|846
1663314600000|2022-09-16 07:50:00|9947.6|9946.7|9950.7|9949.8|9951.6|9951|9945.4|9944.7|790
1663314900000|2022-09-16 07:55:00|9951.1|9950.2|9956.6|9955.7|9958.7|9958|9950.8|9950|786
1663315200000|2022-09-16 08:00:00|9956.7|9955.8|9963.6|9962.7|9964|9963.4|9956|9955.1|668
1663315500000|2022-09-16 08:05:00|9963.3|9962.4|9958.3|9957.7|9968.3|9967.4|9958.3|9957.7|569
1663315800000|2022-09-16 08:10:00|9958.2|9957.3|9961.3|9960.4|9966.8|9965.9|9958.2|9957.3|596
1663316100000|2022-09-16 08:15:00|9961.4|9960.5|9961.5|9960.6|9961.8|9961.2|9956.1|9955.3|583
1663316400000|2022-09-16 08:20:00|9961.7|9960.8|9962.2|9961.3|9966.1|9965.2|9961|9960.1|467
1663316700000|2022-09-16 08:25:00|9962|9961.1|9968.7|9968.1|9968.8|9968.2|9960.8|9959.9|500
1663317000000|2022-09-16 08:30:00|9968.8|9968.2|9962.6|9961.7|9969.7|9968.8|9959.9|9959.3|608
1663317300000|2022-09-16 08:35:00|9962.5|9961.6|9964.1|9963.5|9965.9|9965.3|9961.3|9960.4|460
1663317600000|2022-09-16 08:40:00|9964.4|9963.4|9957.6|9956.7|9965.6|9964.8|9956|9955.1|617
1663317900000|2022-09-16 08:45:00|9957.7|9956.8|9956.1|9955.2|9959.6|9958.9|9951|9950.4|558
1663318200000|2022-09-16 08:50:00|9955.9|9955.3|9956.1|9955.5|9958.3|9957.4|9949.5|9948.9|552
1663318500000|2022-09-16 08:55:00|9955.2|9954.6|9956|9954.9|9956.4|9955.4|9952.5|9951.7|551
1663318800000|2022-09-16 09:00:00|9955.9|9955.1|9964.5|9963.6|9964.6|9963.7|9955.7|9954.6|538
1663319100000|2022-09-16 09:05:00|9964.6|9963.9|9971.6|9971|9971.8|9971.2|9964.1|9963.3|577
1663319400000|2022-09-16 09:10:00|9971.7|9971.1|9966.2|9965.6|9973.1|9972.3|9964.3|9963.7|546
1663319700000|2022-09-16 09:15:00|9966.5|9965.5|9974.2|9973.6|9974.5|9973.9|9965.2|9964.5|531
1663320000000|2022-09-16 09:20:00|9974.6|9973.7|9973.1|9972.2|9978|9977.4|9972.6|9971.7|514
1663320300000|2022-09-16 09:25:00|9973.2|9972.3|9979.3|9978.4|9979.9|9979.3|9972.1|9971.2|527
1663320600000|2022-09-16 09:30:00|9979.1|9978.5|9984.4|9983.8|9985.9|9985.3|9978.1|9977.4|532
1663320900000|2022-09-16 09:35:00|9984.1|9983.5|9986.5|9985.9|9987.9|9987.3|9983.5|9982.8|450
1663321200000|2022-09-16 09:40:00|9986.3|9985.7|9979.1|9978.2|9986.7|9986.1|9978.8|9978.1|434
1663321500000|2022-09-16 09:45:00|9979|9978.4|9975.2|9974.3|9979.3|9978.4|9973.5|9972.6|613
1663321800000|2022-09-16 09:50:00|9975.1|9974.2|9974.8|9973.9|9976.3|9975.3|9972.5|9971.6|640
1663322100000|2022-09-16 09:55:00|9974.3|9973.7|9967.8|9966.9|9974.7|9974.1|9967.5|9966.8|517
1663322400000|2022-09-16 10:00:00|9968.3|9967.7|9971.4|9970.5|9972.6|9971.7|9967.9|9967.2|495
1663322700000|2022-09-16 10:05:00|9971.3|9970.4|9966.5|9965.6|9974.7|9973.8|9966.3|9965.4|514
1663323000000|2022-09-16 10:10:00|9966.4|9965.5|9969.9|9969.3|9970.6|9970|9965.4|9964.6|375
1663323300000|2022-09-16 10:15:00|9970|9969.4|9969.8|9969.2|9973.1|9972.3|9968.7|9967.9|442
1663323600000|2022-09-16 10:20:00|9969.6|9969|9973.7|9973.1|9974.9|9974.1|9969.3|9968.6|373
1663323900000|2022-09-16 10:25:00|9972.4|9971.8|9974.5|9973.9|9974.8|9974.2|9970.5|9969.8|389
1663324200000|2022-09-16 10:30:00|9974.4|9973.8|9976|9975.1|9977.9|9977.2|9974.4|9973.8|364
1663324500000|2022-09-16 10:35:00|9975.9|9975|9979.2|9978.6|9979.3|9978.7|9974.9|9974|394
1663324800000|2022-09-16 10:40:00|9979|9978.4|9982.9|9982|9984.4|9983.7|9978.5|9977.9|472
1663325100000|2022-09-16 10:45:00|9982.8|9981.9|9979.9|9979.3|9982.9|9982.2|9978.9|9978.2|416
1663325400000|2022-09-16 10:50:00|9980|9979.4|9986.3|9985.4|9987.2|9986.5|9979|9978.4|492
1663325700000|2022-09-16 10:55:00|9986.1|9985.5|9985.5|9984.9|9989.5|9988.9|9985|9984.4|421
1663326000000|2022-09-16 11:00:00|9985.6|9985|9981|9980.4|9987.6|9987|9980.9|9980.1|529
1663326300000|2022-09-16 11:05:00|9981.1|9980.5|9984|9983.4|9984.4|9983.6|9980.4|9979.8|436
1663326600000|2022-09-16 11:10:00|9983.9|9983.3|9978.6|9977.7|9984.3|9983.5|9977.6|9976.7|410
1663326900000|2022-09-16 11:15:00|9978.1|9977.2|9973.6|9972.7|9978.2|9977.4|9972|9971.2|417
1663327200000|2022-09-16 11:20:00|9973.5|9972.9|9974.7|9973.8|9975.2|9974.5|9970.4|9969.8|416
1663327500000|2022-09-16 11:25:00|9974.8|9973.9|9982.1|9981.5|9983.2|9982.6|9974.3|9973.7|374
1663327800000|2022-09-16 11:30:00|9982.2|9981.6|9975.6|9975|9982.3|9981.6|9975.4|9974.8|366
1663328100000|2022-09-16 11:35:00|9975.7|9975.1|9978.9|9978.3|9978.9|9978.3|9972.4|9971.6|459
1663328400000|2022-09-16 11:40:00|9978.8|9977.9|9975.6|9974.7|9980.2|9979.3|9973.6|9972.8|523
1663328700000|2022-09-16 11:45:00|9975.7|9974.8|9974.8|9974.2|9975.8|9975|9972.4|9971.5|502
1663329000000|2022-09-16 11:50:00|9974.9|9974|9974.8|9974.2|9976.3|9975.6|9971.5|9970.7|540
1663329300000|2022-09-16 11:55:00|9974.7|9974.1|9969.7|9969.1|9975.2|9974.6|9968.4|9967.8|500
1663329600000|2022-09-16 12:00:00|9969.6|9969|9958.3|9957.4|9971|9970.4|9958.1|9957.2|661
1663329900000|2022-09-16 12:05:00|9958.4|9957.5|9961.3|9960.4|9964.3|9963.6|9956.1|9955.4|553
1663330200000|2022-09-16 12:10:00|9961.1|9960.5|9954.1|9953.5|9961.5|9960.6|9953.6|9952.9|536
1663330500000|2022-09-16 12:15:00|9954.2|9953.3|9961.3|9960.7|9962.8|9962.2|9954|9953.2|584
1663330800000|2022-09-16 12:20:00|9961.1|9960.5|9959.7|9958.8|9964.2|9963.3|9958.2|9957.4|656
1663331100000|2022-09-16 12:25:00|9959.8|9958.9|9960.7|9959.8|9963|9962.1|9959.6|9958.8|656
1663331400000|2022-09-16 12:30:00|9960.4|9959.5|9962.1|9961.5|9963.9|9963.3|9960.2|9959.4|585
1663331700000|2022-09-16 12:35:00|9962.2|9961.6|9970.6|9970|9970.8|9970.1|9960.7|9960.1|599
1663332000000|2022-09-16 12:40:00|9970.5|9969.9|9969|9968.4|9970.6|9969.9|9964.8|9964.2|486
1663332300000|2022-09-16 12:45:00|9969.2|9968.3|9963.9|9963.3|9970.7|9970|9962.1|9961.5|663
1663332600000|2022-09-16 12:50:00|9963.8|9963.2|9956.1|9955.5|9964|9963.4|9955.5|9954.9|648
1663332900000|2022-09-16 12:55:00|9956.2|9955.6|9955.7|9955.1|9959.3|9958.6|9954.6|9954|634
1663333200000|2022-09-16 13:00:00|9955.8|9955.2|9955.4|9954.8|9959.3|9958.5|9954|9953.2|699
1663333500000|2022-09-16 13:05:00|9955.5|9954.9|9959.2|9958.6|9961.6|9960.7|9955|9954.2|689
1663333800000|2022-09-16 13:10:00|9959.1|9958.5|9964|9963.4|9966|9965.4|9959|9958.2|650
1663334100000|2022-09-16 13:15:00|9963.9|9963.3|9965.4|9964.5|9967.9|9967|9956.2|9955.6|706
1663334400000|2022-09-16 13:20:00|9965.3|9964.4|9966.2|9965.6|9968.8|9968|9963.6|9962.7|664
1663334700000|2022-09-16 13:25:00|9965.7|9965.1|9969.2|9968.6|9969.6|9969|9963.6|9963|744
1663335000000|2022-09-16 13:30:00|9969.3|9968.7|9964.7|9963.8|9970.5|9969.7|9964.1|9963.2|796
1663335300000|2022-09-16 13:35:00|9964.5|9963.6|9971.9|9971.3|9972.7|9972|9963.9|9963|810
1663335600000|2022-09-16 13:40:00|9972|9971.4|9965|9964.1|9972.2|9971.4|9963.7|9963.1|793
1663335900000|2022-09-16 13:45:00|9964.9|9964.3|9968.2|9967.3|9969.2|9968.3|9963.3|9962.4|713
1663336200000|2022-09-16 13:50:00|9968.4|9967.5|9967.1|9966.2|9971.3|9970.7|9964.2|9963.3|663
1663336500000|2022-09-16 13:55:00|9967.3|9966.4|9975|9973|9977.2|9976.3|9966.5|9965.6|658
1663336800000|2022-09-16 14:00:00|9975.7|9973.4|9975.1|9974.2|9982.1|9981.2|9972.2|9970.4|922
1663337100000|2022-09-16 14:05:00|9975.3|9974.4|9983.9|9983.3|9987.4|9986.8|9974|9973.3|923
1663337400000|2022-09-16 14:10:00|9983.8|9982.9|9993.8|9992.9|10002.5|10001.9|9983.4|9982.7|893
1663337700000|2022-09-16 14:15:00|9994|9993.1|9989|9988.4|9996.6|9995.8|9987.8|9987.2|1006
1663338000000|2022-09-16 14:20:00|9988.9|9988.3|9990|9989.4|9993.7|9993.1|9985.9|9985.2|1212
1663338300000|2022-09-16 14:25:00|9990.1|9989.2|9997.6|9997|9998.2|9997.5|9987.1|9986.2|1121
1663338600000|2022-09-16 14:30:00|9997.5|9996.9|10003.5|10002.9|10004.2|10003.5|9997.5|9996.9|1276
1663338900000|2022-09-16 14:35:00|10003.4|10002.8|10008.2|10007.3|10010.1|10009.3|10003.3|10002.7|1298
1663339200000|2022-09-16 14:40:00|10008.3|10007.4|10017.2|10016.3|10018.1|10017.3|10007.8|10007.1|1215
1663339500000|2022-09-16 14:45:00|10016.7|10015.8|10013.7|10012.8|10020.8|10020.2|10010.9|10010.3|1272
1663339800000|2022-09-16 14:50:00|10013.9|10013.1|10024.1|10023.2|10025.4|10024.5|10013.3|10012.7|1335
1663340100000|2022-09-16 14:55:00|10023.9|10023|10030.9|10030|10037.1|10036.2|10023.4|10022.5|1679
1663340400000|2022-09-16 15:00:00|10030.3|10029.4|10024|10023.4|10032.6|10031.7|10021.7|10020.9|1365
1663340700000|2022-09-16 15:05:00|10024.1|10023.5|10025.6|10024.7|10027.5|10026.6|10020.3|10019.6|1091
1663341000000|2022-09-16 15:10:00|10025.3|10024.4|10017.3|10016.4|10025.4|10024.5|10017.1|10016.2|989
1663341300000|2022-09-16 15:15:00|10017.6|10016.7|10029|10028.4|10029.7|10029|10016.7|10015.9|917
1663341600000|2022-09-16 15:20:00|10029.1|10028.5|10022.9|10022|10029.1|10028.5|10021.3|10020.5|938
1663341900000|2022-09-16 15:25:00|10022.8|10021.9|10019.9|10019|10023.4|10022.6|10019.5|10018.8|991
1663342200000|2022-09-16 15:30:00|10019.8|10018.9|10020.9|10020|10023.2|10022.6|10019.2|10018.4|992
1663342500000|2022-09-16 15:35:00|10020.8|10019.9|10005.8|10005.2|10022.3|10021.7|10005.3|10004.4|1214
1663342800000|2022-09-16 15:40:00|10005.5|10004.9|10001.8|10001.2|10009.5|10008.9|10001.8|10001.2|981
1663343100000|2022-09-16 15:45:00|10001.7|10001.1|10007.9|10007|10009|10008.4|10000.9|10000|794
1663343400000|2022-09-16 15:50:00|10008|10007.1|10012.2|10011.3|10014.7|10013.9|10007.9|10007|855
1663343700000|2022-09-16 15:55:00|10012.3|10011.7|10012.6|10011.7|10013.1|10012.3|10007.6|10006.8|868
1663344000000|2022-09-16 16:00:00|10012.4|10011.5|10014.8|10014.2|10016.2|10015.3|10005.3|10004.7|999
1663344300000|2022-09-16 16:05:00|10014.7|10014.1|10016|10015.1|10020.1|10019.3|10014|10013.2|768
1663344600000|2022-09-16 16:10:00|10015.8|10015.2|10009.3|10008.7|10015.8|10015.2|10008.8|10008.2|556
1663344900000|2022-09-16 16:15:00|10009.2|10008.6|10006.9|10006.3|10011.8|10011.1|10003.8|10003.2|644
1663345200000|2022-09-16 16:20:00|10006.8|10006.2|10006.6|10005.7|10008.4|10007.8|10001.9|10001.1|503
1663345500000|2022-09-16 16:25:00|10006.7|10005.8|10003.2|10002.6|10006.7|10005.9|10001.8|10001.1|529
1663345800000|2022-09-16 16:30:00|10003.3|10002.7|10005.9|10005|10005.9|10005.2|10001.4|10000.8|501
1663346100000|2022-09-16 16:35:00|10006|10005.1|10005.3|10004.7|10007.6|10006.8|10004.8|10004.2|431
1663346400000|2022-09-16 16:40:00|10005.1|10004.4|10004.1|10003.5|10005.6|10004.9|10001.9|10001.2|488
1663346700000|2022-09-16 16:45:00|10004.2|10003.6|10004.4|10003.8|10005.9|10005.3|10002.9|10002.2|437
1663347000000|2022-09-16 16:50:00|10004.5|10003.9|10004.5|10003.6|10006.6|10005.9|10003.6|10002.8|456
1663347300000|2022-09-16 16:55:00|10004.4|10003.5|10007.2|10006.6|10007.7|10007|10003.6|10002.8|420
1663347600000|2022-09-16 17:00:00|10007.3|10006.7|10005.4|10004.8|10007.4|10006.8|10004.6|10004|420
1663347900000|2022-09-16 17:05:00|10005.6|10005|10005.9|10005.3|10006.7|10006|10003.7|10003.1|427
1663348200000|2022-09-16 17:10:00|10006|10005.4|10009.9|10009.3|10011.3|10010.1|10004.7|10003.8|414
1663348500000|2022-09-16 17:15:00|10009.8|10009.2|10005.7|10005.1|10011|10010.4|10005.5|10004.9|407
1663348800000|2022-09-16 17:20:00|10005.8|10005.2|10004|10003.4|10006.7|10005.9|10003.1|10002.5|434
1663349100000|2022-09-16 17:25:00|10004.2|10003.6|10006.4|10005.8|10006.5|10005.9|10003.6|10003|297
1663349400000|2022-09-16 17:30:00|10006.3|10005.7|10003.6|10003|10010|10009.4|10003.6|10003|534
1663349700000|2022-09-16 17:35:00|10003.7|10003.1|10004.4|10003.8|10005.6|10005|10003.3|10002.5|411
1663350000000|2022-09-16 17:40:00|10004.5|10003.9|10002.9|10002.3|10005|10004.4|10001.5|10000.8|287
1663350300000|2022-09-16 17:45:00|10002.7|10002.1|10000.2|9999.6|10002.7|10002.1|9999.5|9998.9|372
1663350600000|2022-09-16 17:50:00|10000.4|9999.8|9998|9997.4|10000.5|9999.9|9997.5|9996.9|450
1663350900000|2022-09-16 17:55:00|9997.9|9997.3|9994|9993.1|9998.3|9997.5|9993.5|9992.8|343
1663351200000|2022-09-16 18:00:00|9994.1|9993.2|9996.6|9995.7|9997.1|9996.4|9993.4|9992.8|481
1663351500000|2022-09-16 18:05:00|9996.5|9995.6|9994.5|9993.9|9997.5|9996.9|9994.3|9993.6|333
1663351800000|2022-09-16 18:10:00|9994.4|9993.8|9996.1|9995.2|9996.4|9995.8|9994|9993.1|378
1663352100000|2022-09-16 18:15:00|9995.9|9995.3|9995.9|9995.3|9999|9998.3|9994.6|9994|455
1663352400000|2022-09-16 18:20:00|9995.8|9995.2|9997.9|9997.3|9998.1|9997.4|9995.6|9995|340
1663352700000|2022-09-16 18:25:00|9998|9997.4|10003.1|10002.5|10004.7|10003.9|9998|9997.4|619
1663353000000|2022-09-16 18:30:00|10003.2|10002.6|10005|10004.4|10005.8|10005.2|10001.4|10000.8|457
1663353300000|2022-09-16 18:35:00|10004.9|10004.3|10002.6|10002|10007.1|10006.4|10001.7|10001.1|382
1663353600000|2022-09-16 18:40:00|10002.5|10001.9|10004.1|10003.5|10004.8|10004.2|10000.7|10000.1|336
1663353900000|2022-09-16 18:45:00|10004|10003.4|10007|10006.4|10007.7|10007.1|10003|10002.4|420
1663354200000|2022-09-16 18:50:00|10006.9|10006.3|10005.6|10005|10008.3|10007.6|10003.9|10003.3|424
1663354500000|2022-09-16 18:55:00|10005.7|10005.1|10003.1|10002.2|10007|10006.4|10002.2|10001.3|451
1663354800000|2022-09-16 19:00:00|10002.8|10001.9|10012.3|10011.4|10012.6|10011.7|10002.6|10001.9|675
1663355100000|2022-09-16 19:05:00|10012.4|10011.5|10011.1|10010.2|10013.4|10012.8|10010.6|10009.7|529
1663355400000|2022-09-16 19:10:00|10011|10010.1|10005.8|10005.2|10011|10010.4|10004.9|10004.2|524
1663355700000|2022-09-16 19:15:00|10006|10005.1|10005.7|10004.8|10008.7|10007.9|10004.5|10003.7|470
1663356000000|2022-09-16 19:20:00|10005.8|10004.9|10007.1|10006.2|10008.1|10007.5|10005.4|10004.5|519
1663356300000|2022-09-16 19:25:00|10006.9|10006.3|10007.2|10006.3|10010|10009.2|10005.6|10004.9|496
1663356600000|2022-09-16 19:30:00|10007.1|10006.2|10005.5|10004.6|10007.9|10007|10004.6|10004|622
1663356900000|2022-09-16 19:35:00|10005.4|10004.5|10009.1|10008.2|10010.8|10009.9|10005.3|10004.4|601
1663357200000|2022-09-16 19:40:00|10009.2|10008.3|10012.3|10011.7|10012.8|10012|10009.1|10008.2|580
1663357500000|2022-09-16 19:45:00|10012.4|10011.5|10011.2|10010.3|10012.4|10011.5|10009.5|10008.8|493
1663357800000|2022-09-16 19:50:00|10010.8|10010.2|10010.3|10009.7|10012.2|10011.4|10010.2|10009.6|394
1663358100000|2022-09-16 19:55:00|10010.4|10009.5|10013.1|10012.5|10014.9|10014.1|10010.1|10009.4|474
1663358400000|2022-09-16 20:00:00|10012.9|10012.3|10013.1|10012.2|10013.9|10012.9|10012.7|10011.8|328
1663358700000|2022-09-16 20:05:00|10012.8|10012.3|10011.8|10010.9|10013|10012.3|10011.2|10009.9|201
1663359000000|2022-09-16 20:10:00|10011.7|10010.8|10010.9|10010|10012.5|10011.6|10010.9|10010|105
1663359300000|2022-09-16 20:15:00|10011|10010.1|10010.3|10009.4|10012.5|10011.6|10010.2|10009.3|137
1663359600000|2022-09-16 20:20:00|10010.2|10009.3|10009.1|10008.2|10010.7|10009.8|10008.7|10007.8|166
1663359900000|2022-09-16 20:25:00|10009.2|10008.3|10011.7|10010.8|10011.7|10010.8|10008.8|10007.9|127
1663360200000|2022-09-16 20:30:00|10011.6|10010.7|10010.8|10009.9|10011.6|10010.7|10009.6|10008.7|111
1663360500000|2022-09-16 20:35:00|10010.9|10010|10012|10011.1|10013.4|10012.5|10010.4|10009.5|194
1663360800000|2022-09-16 20:40:00|10011.9|10011|10012.6|10011.7|10013|10012.1|10011.1|10010.2|152
1663361100000|2022-09-16 20:45:00|10012.7|10011.8|10013.4|10012.5|10013.4|10012.5|10011.9|10011|127
1663361400000|2022-09-16 20:50:00|10013.3|10012.4|10013.9|10013|10014.4|10013.5|10012.8|10011.9|237
1663361700000|2022-09-16 20:55:00|10013.8|10012.9|10015.3|10011.8|10021.5|10017.9|10008.8|10002.8|744
1663531200000|2022-09-18 20:00:00|10017.8|10005.8|10017.8|10005.8|10021.6|10009.6|10017.8|10005.8|3
1663531500000|2022-09-18 20:05:00|10021.6|10009.6|10021.6|10009.6|10021.6|10009.6|10017.8|10005.8|18
1663531800000|2022-09-18 20:10:00|10018.2|10006.2|10021|10009|10021.3|10009.3|10017.8|10005.8|6
1663532100000|2022-09-18 20:15:00|10022|10010|10016.3|10004.3|10022|10010|10016.3|10004.3|8
1663532400000|2022-09-18 20:20:00|10017.3|10005.3|10017.7|10005.7|10017.7|10005.7|10017.3|10005.3|2
1663532700000|2022-09-18 20:25:00|10017.3|10005.3|10016.3|10004.3|10021.3|10009.3|10016.3|10004.3|4
1663533000000|2022-09-18 20:30:00|10021.3|10009.3|10016.9|10004.9|10021.3|10009.3|10016.3|10004.3|15
1663533300000|2022-09-18 20:35:00|10017|10005|10016.3|10004.3|10021.3|10009.3|10016.3|10004.3|10
1663533600000|2022-09-18 20:40:00|10017.3|10005.3|10021.3|10009.3|10021.3|10009.3|10017.3|10005.3|2
1663533900000|2022-09-18 20:45:00|10016.3|10004.3|10016.3|10004.3|10025.4|10013.6|10016.3|10004.3|11
1663534200000|2022-09-18 20:50:00|10021|10009|10019|10007|10022.9|10010.9|10018.4|10006.4|9
1663534500000|2022-09-18 20:55:00|10019.5|10007.5|10017.9|10005.9|10022.9|10010.9|10017.8|10005.8|9
1663534800000|2022-09-18 21:00:00|10020.7|10008.7|10016.1|10010.1|10021|10012|10016|10006.4|40
1663535100000|2022-09-18 21:05:00|10016.7|10010.7|10017.3|10013.4|10022|10016|10014.7|10008.7|100
1663535400000|2022-09-18 21:10:00|10018.9|10013.3|10014.5|10011.8|10018.9|10014.6|10014.4|10011.6|35
1663535700000|2022-09-18 21:15:00|10015.3|10011.6|10014.6|10012|10015.3|10012.8|10014.1|10011.5|38
1663536000000|2022-09-18 21:20:00|10014.5|10012.3|10014.5|10011.8|10015.2|10013.2|10014|10011.7|115
1663536300000|2022-09-18 21:25:00|10014.3|10012|10014.4|10012.3|10014.9|10012.7|10014.2|10011.7|65
1663536600000|2022-09-18 21:30:00|10014.5|10011.6|10014.5|10011.9|10014.7|10012.3|10014.1|10011.6|48
1663536900000|2022-09-18 21:35:00|10014.4|10011.8|10014.5|10012|10014.5|10012.3|10014.1|10011.7|56
1663537200000|2022-09-18 21:40:00|10014.4|10011.9|10013.9|10011.9|10015|10012.1|10013.9|10011.4|54
1663537500000|2022-09-18 21:45:00|10014.1|10012|10014.3|10011.9|10015|10012.1|10013.7|10011.2|61
1663537800000|2022-09-18 21:50:00|10014.5|10012.2|10014.4|10011.8|10015.2|10012.5|10013.7|10011.7|82
1663538100000|2022-09-18 21:55:00|10014.5|10012.4|10018|10012.8|10021.3|10015.3|10013.9|10011.4|201
1663538400000|2022-09-18 22:00:00|10018.5|10012.5|10011.4|10009.8|10020.4|10014.4|10010.3|10008.3|608
1663538700000|2022-09-18 22:05:00|10011.5|10010.1|10007.6|10006.2|10011.9|10010.4|10005.9|10004.5|411
1663539000000|2022-09-18 22:10:00|10007.5|10006.1|10012.7|10011.4|10013|10011.5|10007|10005.7|251
1663539300000|2022-09-18 22:15:00|10012.8|10011.2|10014.3|10012.9|10014.3|10013.1|10012.5|10011.2|276
1663539600000|2022-09-18 22:20:00|10014.2|10013|10012.5|10011.3|10014.2|10013|10012.2|10011|285
1663539900000|2022-09-18 22:25:00|10012.4|10011.2|10013.1|10011.8|10013.8|10012.6|10011.7|10010.5|379
1663540200000|2022-09-18 22:30:00|10013.2|10012|10011.1|10010|10013.8|10012.5|10011|10010|558
1663540500000|2022-09-18 22:35:00|10011.2|10009.9|10015.2|10014.1|10016|10014.9|10011|10009.9|384
1663540800000|2022-09-18 22:40:00|10015.1|10014.2|10017.2|10016.3|10017.5|10016.5|10015|10014|378
1663541100000|2022-09-18 22:45:00|10016.8|10015.9|10016.9|10015.8|10017.6|10016.4|10016.3|10015.1|286
1663541400000|2022-09-18 22:50:00|10017|10015.7|10021.7|10020.8|10021.7|10021|10016.4|10015.3|294
1663541700000|2022-09-18 22:55:00|10021.6|10020.7|10021.1|10020.2|10023.8|10023|10019.7|10018.8|304
1663542000000|2022-09-18 23:00:00|10021.3|10020.4|10022.6|10021.7|10023.7|10022.8|10018.9|10018|222
1663542300000|2022-09-18 23:05:00|10022.7|10021.8|10018.2|10017.3|10022.7|10021.8|10018|10017.1|332
1663542600000|2022-09-18 23:10:00|10018.7|10017.8|10019.9|10019|10020.3|10019.6|10018.2|10017.3|259
1663542900000|2022-09-18 23:15:00|10019.8|10018.9|10018.2|10017.3|10019.8|10019.1|10018.1|10017.2|269
1663543200000|2022-09-18 23:20:00|10018.3|10017.4|10021|10020.1|10021.7|10020.8|10017.3|10016.3|350
1663543500000|2022-09-18 23:25:00|10021.1|10020.2|10020|10019.1|10021.7|10020.8|10019.6|10018.7|216
1663543800000|2022-09-18 23:30:00|10019.7|10018.8|10020.4|10019.5|10021.5|10020.8|10019|10018.1|243
1663544100000|2022-09-18 23:35:00|10020.5|10019.6|10021.3|10020.4|10022.3|10021.4|10020.1|10019.2|254
1663544400000|2022-09-18 23:40:00|10021.4|10020.5|10028|10027.4|10029.2|10028.3|10021|10020.3|452
1663544700000|2022-09-18 23:45:00|10027.8|10027.2|10025.8|10024.9|10029.2|10028.3|10025.6|10024.7|224
1663545000000|2022-09-18 23:50:00|10025.9|10025|10021.9|10021.3|10025.9|10025|10021.2|10020.3|199
1663545300000|2022-09-18 23:55:00|10022.3|10021.7|10022.7|10021.8|10023.4|10022.5|10020.3|10019.6|314
1663545600000|2022-09-19 00:00:00|10022.6|10021.7|10026.2|10025.3|10029.8|10029.1|10022.6|10021.7|506
1663545900000|2022-09-19 00:05:00|10026|10025.1|10023.2|10022.3|10027.2|10026.5|10022.4|10021.7|430
1663546200000|2022-09-19 00:10:00|10023.1|10022.2|10021.2|10020.3|10024.8|10024|10020.1|10019.4|398
1663546500000|2022-09-19 00:15:00|10021.1|10020.2|10018.8|10017.9|10022.3|10021.4|10018.6|10017.9|414
1663546800000|2022-09-19 00:20:00|10019|10018.1|10019|10018.1|10020.4|10019.5|10018|10017.3|357
1663547100000|2022-09-19 00:25:00|10018.8|10017.9|10017.7|10016.8|10020.4|10019.5|10017.6|10016.7|285
1663547400000|2022-09-19 00:30:00|10018|10017.1|10016.7|10015.8|10019.1|10018.2|10013.2|10012.3|392
1663547700000|2022-09-19 00:35:00|10016.5|10015.6|10012.2|10011.3|10016.7|10015.8|10011.9|10011.2|335
1663548000000|2022-09-19 00:40:00|10012.1|10011.2|10014.4|10013.8|10016.6|10015.8|10011.7|10010.8|318
1663548300000|2022-09-19 00:45:00|10014.3|10013.7|10012.3|10011.4|10014.3|10013.7|10011.5|10010.7|257
1663548600000|2022-09-19 00:50:00|10012.2|10011.3|10011.2|10010.3|10012.2|10011.3|10010.3|10009.7|248
1663548900000|2022-09-19 00:55:00|10011.6|10010.7|10011.7|10010.8|10012.2|10011.4|10010.7|10009.8|272
1663549200000|2022-09-19 01:00:00|10011.6|10010.7|10010.4|10009.5|10012.4|10011.7|10009.1|10008.2|425
1663549500000|2022-09-19 01:05:00|10010.7|10009.8|10012.2|10011.3|10013.3|10012.5|10010.6|10009.7|365
1663549800000|2022-09-19 01:10:00|10012.3|10011.4|10009.6|10008.7|10013.4|10012.6|10009.4|10008.6|368
1663550100000|2022-09-19 01:15:00|10009.3|10008.4|10009.3|10008.4|10010.3|10009.4|10007.2|10006.3|353
1663550400000|2022-09-19 01:20:00|10009.4|10008.5|10007.3|10006.4|10010.8|10010.1|10006.8|10006.1|327
1663550700000|2022-09-19 01:25:00|10007.4|10006.5|10008.6|10008|10008.7|10008.1|10006.5|10005.7|304
1663551000000|2022-09-19 01:30:00|10008.5|10007.9|10009|10008.4|10009.9|10009.1|10006.9|10006.2|389
1663551300000|2022-09-19 01:35:00|10009.1|10008.5|10009.2|10008.3|10010.2|10009.4|10007|10006.4|366
1663551600000|2022-09-19 01:40:00|10009.5|10008.9|10009.6|10008.7|10010.2|10009.4|10008|10007.2|237
1663551900000|2022-09-19 01:45:00|10009.2|10008.6|10008.9|10008.3|10009.7|10009|10007.8|10007.2|271
1663552200000|2022-09-19 01:50:00|10008.8|10008.2|10010.7|10009.8|10011.5|10010.7|10007.4|10006.6|396
1663552500000|2022-09-19 01:55:00|10010.6|10009.7|10008.6|10007.7|10010.6|10009.9|10008.4|10007.6|286
1663552800000|2022-09-19 02:00:00|10008.3|10007.4|10002.9|10002|10008.6|10007.8|10002.5|10001.7|310
1663553100000|2022-09-19 02:05:00|10002.8|10001.9|10001.1|10000.2|10003|10002.3|10000.5|9999.7|352
1663553400000|2022-09-19 02:10:00|10001.3|10000.7|10001.7|10000.8|10003.9|10003.3|10000.9|10000.2|361
1663553700000|2022-09-19 02:15:00|10001.5|10000.9|9998.8|9998.2|10001.5|10000.9|9997.9|9997.1|466
1663554000000|2022-09-19 02:20:00|9999|9998.1|9997.9|9997.3|10000.2|9999.4|9997.6|9996.8|401
1663554300000|2022-09-19 02:25:00|9997.8|9997.2|9998|9997.4|9998.3|9997.6|9995|9994.4|447
1663554600000|2022-09-19 02:30:00|9997.9|9997.3|9997.5|9996.6|9999.4|9998.6|9996.5|9995.8|379
1663554900000|2022-09-19 02:35:00|9997.6|9996.7|9998.6|9998|10000.7|10000|9997|9996.2|336
1663555200000|2022-09-19 02:40:00|9998.7|9998.1|9997.5|9996.9|9999.3|9998.5|9996.6|9995.7|275
1663555500000|2022-09-19 02:45:00|9997.9|9997|9999.7|9998.8|9999.8|9999|9997.9|9997|189
1663555800000|2022-09-19 02:50:00|9999.8|9998.9|10000.8|9999.9|10001.1|10000.5|9999.1|9998.3|239
1663556100000|2022-09-19 02:55:00|10000.9|10000|10003.5|10002.9|10003.6|10002.9|10000.9|10000|292
1663556400000|2022-09-19 03:00:00|10003.4|10002.8|10001.4|10000.8|10003.9|10003|10001.4|10000.6|296
1663556700000|2022-09-19 03:05:00|10001.5|10000.9|10001.1|10000.2|10001.7|10000.9|10000.1|9999.4|210
1663557000000|2022-09-19 03:10:00|10001|10000.5|10000.7|9999.8|10001.4|10000.8|9999.9|9999.1|212
1663557300000|2022-09-19 03:15:00|10000.6|9999.7|10000.7|9999.8|10000.7|9999.9|9999|9998.2|167
1663557600000|2022-09-19 03:20:00|10000.6|9999.7|9998.5|9997.9|10000.7|9999.9|9997.7|9996.9|235
1663557900000|2022-09-19 03:25:00|9998.4|9997.8|9998.4|9997.8|9998.8|9998.1|9997.7|9997|206
1663558200000|2022-09-19 03:30:00|9998.3|9997.7|9997.7|9996.8|9998.6|9997.9|9996.3|9995.5|234
1663558500000|2022-09-19 03:35:00|9997.6|9996.7|9997.5|9996.9|9999|9998.4|9996.5|9995.8|203
1663558800000|2022-09-19 03:40:00|9997.6|9997|9995.4|9994.8|9997.7|9997|9995.4|9994.8|152
1663559100000|2022-09-19 03:45:00|9995.5|9994.9|9997.6|9996.7|9997.7|9997|9994.9|9994.2|204
1663559400000|2022-09-19 03:50:00|9997.7|9996.8|9997.6|9997|9998.7|9997.9|9997|9996.4|225
1663559700000|2022-09-19 03:55:00|9997.8|9997.2|9998.4|9997.8|9998.8|9998|9997.5|9996.8|178
1663560000000|2022-09-19 04:00:00|9998.5|9997.9|10000.1|9999.2|10000.2|9999.5|9998.4|9997.6|175
1663560300000|2022-09-19 04:05:00|10000|9999.1|9998.7|9997.8|10000.3|9999.3|9997.7|9997.1|210
1663560600000|2022-09-19 04:10:00|9998.6|9997.7|9996.5|9995.9|9998.7|9997.8|9996.5|9995.7|157
1663560900000|2022-09-19 04:15:00|9996.6|9996|10000.1|9999.2|10000.2|9999.5|9996.6|9996|211
1663561200000|2022-09-19 04:20:00|10000|9999.1|9997.6|9996.7|10000.1|9999.4|9997.5|9996.6|187
1663561500000|2022-09-19 04:25:00|9997.7|9996.8|9997.1|9996.2|9998.1|9997.3|9996.4|9995.6|251
1663561800000|2022-09-19 04:30:00|9997|9996.1|9997.6|9996.7|9998.6|9997.8|9996.9|9996|210
1663562100000|2022-09-19 04:35:00|9997.5|9996.6|9998.7|9997.8|9998.8|9997.9|9997.5|9996.6|175
1663562400000|2022-09-19 04:40:00|9998.6|9997.7|9996.5|9995.6|9999|9998.3|9995.9|9995|175
1663562700000|2022-09-19 04:45:00|9996.4|9995.5|9996.1|9995.2|9997.3|9996.5|9995.5|9994.6|128
1663563000000|2022-09-19 04:50:00|9996.2|9995.3|9993|9992.4|9996.3|9995.5|9992.9|9992.1|242
1663563300000|2022-09-19 04:55:00|9992.9|9992.3|9992.7|9991.8|9994.1|9993.5|9991|9990.1|228
1663563600000|2022-09-19 05:00:00|9992.6|9991.7|9991.6|9990.7|9993.1|9992.5|9990.6|9989.8|319
1663563900000|2022-09-19 05:05:00|9991.7|9990.8|9992.2|9991.6|9993.3|9992.6|9990.6|9990|249
1663564200000|2022-09-19 05:10:00|9992.3|9991.7|9991.3|9990.7|9993.2|9992.3|9991.2|9990.3|304
1663564500000|2022-09-19 05:15:00|9991.4|9990.8|9992.8|9991.9|9994|9993.1|9990.6|9989.9|422
1663564800000|2022-09-19 05:20:00|9993|9992.1|9992.8|9991.9|9993.4|9992.6|9991.7|9990.9|311
1663565100000|2022-09-19 05:25:00|9992.6|9992|9992.2|9991.6|9992.9|9992.2|9991.2|9990.3|275
1663565400000|2022-09-19 05:30:00|9992.3|9991.7|9992.2|9991.3|9993|9992.1|9991.6|9990.7|164
1663565700000|2022-09-19 05:35:00|9991.8|9991.2|9986.1|9985.2|9991.8|9991.2|9985.6|9984.8|314
1663566000000|2022-09-19 05:40:00|9985.8|9985.3|9986|9985.1|9986.6|9985.9|9983.4|9982.6|385
1663566300000|2022-09-19 05:45:00|9986.1|9985.2|9987.2|9986.3|9988.6|9987.9|9985.6|9985|280
1663566600000|2022-09-19 05:50:00|9987.3|9986.4|9983.3|9982.4|9987.9|9987|9983.1|9982.4|424
1663566900000|2022-09-19 05:55:00|9983.2|9982.3|9981.4|9980.5|9983.5|9982.6|9976.7|9975.6|603
1663567200000|2022-09-19 06:00:00|9981.6|9980.7|9983|9982.1|9984.3|9983.5|9980.7|9979.9|531
1663567500000|2022-09-19 06:05:00|9983.4|9982.5|9977.8|9976.9|9983.8|9983|9975.4|9974.8|496
1663567800000|2022-09-19 06:10:00|9977.9|9977|9976.5|9975.9|9981.3|9980.5|9976.5|9975.9|555
1663568100000|2022-09-19 06:15:00|9976.6|9976|9976.8|9975.9|9978.8|9978.1|9975.6|9974.9|602
1663568400000|2022-09-19 06:20:00|9976.7|9975.8|9983.5|9982.6|9984.3|9983.6|9976.7|9975.8|670
1663568700000|2022-09-19 06:25:00|9983.4|9982.5|9980.4|9979.3|9987.6|9986.7|9979.7|9978.8|732
1663569000000|2022-09-19 06:30:00|9980.5|9979.5|9983.2|9982.6|9984.1|9983.2|9980.3|9979.5|481
1663569300000|2022-09-19 06:35:00|9983.1|9982.5|9980.7|9979.8|9983.3|9982.6|9979.1|9978.5|445
1663569600000|2022-09-19 06:40:00|9980.8|9979.9|9975.9|9975|9980.9|9980.2|9974.7|9974|479
1663569900000|2022-09-19 06:45:00|9975.8|9974.9|9979.6|9978.7|9980.2|9979.5|9975.7|9974.9|480
1663570200000|2022-09-19 06:50:00|9979.7|9978.8|9976.3|9975.4|9981.1|9980.4|9976.3|9975.4|501
1663570500000|2022-09-19 06:55:00|9976|9975.1|9971.3|9970.4|9978.2|9977.5|9969.2|9968.4|738
1663570800000|2022-09-19 07:00:00|9971.2|9970.3|9972.9|9972|9973.3|9972.4|9966.4|9965.5|1023
1663571100000|2022-09-19 07:05:00|9972.8|9971.9|9970|9969.1|9975.6|9974.9|9969.7|9968.9|744
1663571400000|2022-09-19 07:10:00|9970.1|9969.2|9973|9972.1|9974.8|9974|9970|9969.2|686
1663571700000|2022-09-19 07:15:00|9973.1|9972.2|9974.5|9973.9|9975.3|9974.5|9970.9|9970|689
1663572000000|2022-09-19 07:20:00|9974.7|9973.8|9976.3|9975.4|9978.4|9977.8|9972.9|9972|708
1663572300000|2022-09-19 07:25:00|9976.1|9975.2|9975.1|9974.2|9976.3|9975.6|9973|9972.3|752
1663572600000|2022-09-19 07:30:00|9975|9974.1|9978.7|9977.8|9978.9|9978.2|9973.1|9972.2|640
1663572900000|2022-09-19 07:35:00|9978.6|9977.7|9976.2|9975.3|9981.2|9980.6|9975|9974.3|714
1663573200000|2022-09-19 07:40:00|9976.1|9975.2|9978.9|9978|9980.4|9979.6|9974.6|9973.8|552
1663573500000|2022-09-19 07:45:00|9979.2|9978.3|9978.3|9977.4|9982.6|9981.9|9975.8|9975.1|689
1663573800000|2022-09-19 07:50:00|9978.2|9977.3|9979.8|9978.9|9981.2|9980.6|9975.5|9974.7|708
1663574100000|2022-09-19 07:55:00|9979.7|9978.8|9980.2|9979.3|9981.2|9980.3|9977.1|9976.2|736
1663574400000|2022-09-19 08:00:00|9980.1|9979.2|9974.5|9973.6|9980.3|9979.4|9972.9|9972.2|768
1663574700000|2022-09-19 08:05:00|9974.1|9973.5|9978.9|9978|9981.2|9980.6|9972.9|9972.1|849
1663575000000|2022-09-19 08:10:00|9979|9978.1|9978.6|9978|9982.5|9981.7|9977.5|9976.7|795
1663575300000|2022-09-19 08:15:00|9978.8|9977.9|9973.3|9972.4|9979.3|9978.4|9973.1|9972.2|578
1663575600000|2022-09-19 08:20:00|9973.4|9972.5|9974.2|9973.3|9976.2|9975.6|9970.2|9969.4|659
1663575900000|2022-09-19 08:25:00|9974.3|9973.4|9979.6|9979|9982.3|9981.4|9974.2|9973.3|738
1663576200000|2022-09-19 08:30:00|9979.7|9979.1|9977.7|9976.8|9982.3|9981.4|9976.5|9975.8|615
1663576500000|2022-09-19 08:35:00|9978|9977.1|9976|9975.4|9980.2|9979.6|9976|9975.3|656
1663576800000|2022-09-19 08:40:00|9976.2|9975.3|9979.4|9978.8|9980.8|9980.1|9974.8|9974.2|580
1663577100000|2022-09-19 08:45:00|9979.3|9978.7|9973.8|9973.2|9979.5|9978.9|9972.9|9972.2|627
1663577400000|2022-09-19 08:50:00|9974|9972.9|9979.1|9978.5|9979.6|9979|9973|9972.2|605
1663577700000|2022-09-19 08:55:00|9979.2|9978.6|9976.5|9975.6|9979.6|9978.9|9972.7|9971.8|858
1663578000000|2022-09-19 09:00:00|9976.3|9975.4|9982.1|9981.2|9982.6|9981.8|9975|9974.1|735
1663578300000|2022-09-19 09:05:00|9982|9981.1|9982.6|9981.7|9987|9986.3|9980.8|9980.2|650
1663578600000|2022-09-19 09:10:00|9982.7|9981.8|9980.6|9979.7|9983.3|9982.5|9978.9|9978.2|539
1663578900000|2022-09-19 09:15:00|9980.8|9979.9|9968.9|9968|9980.9|9980.1|9968.9|9968|540
1663579200000|2022-09-19 09:20:00|9968.7|9967.8|9977|9976.4|9977.3|9976.7|9967.5|9966.7|775
1663579500000|2022-09-19 09:25:00|9977.2|9976.6|9974.5|9973.6|9977.7|9977.1|9972.2|9971.6|584
1663579800000|2022-09-19 09:30:00|9974.4|9973.8|9972.3|9971.4|9975.3|9974.5|9969.7|9969.1|574
1663580100000|2022-09-19 09:35:00|9972.4|9971.5|9978.1|9977.2|9978.2|9977.3|9972.3|9971.4|561
1663580400000|2022-09-19 09:40:00|9978|9977.1|9971|9970.4|9978.1|9977.2|9970.8|9970.1|571
1663580700000|2022-09-19 09:45:00|9971.1|9970.2|9972.2|9971.6|9976.2|9975.5|9970.9|9970.2|625
1663581000000|2022-09-19 09:50:00|9972|9971.4|9971.2|9970.6|9973.6|9973|9971.2|9970.6|523
1663581300000|2022-09-19 09:55:00|9971.1|9970.5|9971.6|9970.7|9974.4|9973.8|9970.8|9970.1|519
1663581600000|2022-09-19 10:00:00|9971.5|9970.6|9976.1|9975.5|9977.3|9976.6|9970|9969.2|729
1663581900000|2022-09-19 10:05:00|9976.2|9975.6|9976.2|9975.3|9976.8|9976.1|9973.3|9972.7|615
1663582200000|2022-09-19 10:10:00|9976.1|9975.5|9972.1|9971.5|9976.4|9975.8|9971.5|9970.7|492
1663582500000|2022-09-19 10:15:00|9972.3|9971.4|9971|9970.4|9972.3|9971.6|9967.6|9967|598
1663582800000|2022-09-19 10:20:00|9971.2|9970.6|9970.8|9969.9|9972|9971.4|9968|9967.4|518
1663583100000|2022-09-19 10:25:00|9970.7|9969.8|9976.9|9976.3|9978.1|9977.4|9970.3|9969.5|597
1663583400000|2022-09-19 10:30:00|9976.8|9976.2|9978.3|9977.7|9979.7|9979.1|9974.4|9973.6|630
1663583700000|2022-09-19 10:35:00|9978.4|9977.8|9977.4|9976.8|9980.1|9979.3|9977|9976.2|587
1663584000000|2022-09-19 10:40:00|9977.5|9976.9|9980.3|9979.7|9981|9980.4|9976.9|9976.2|496
1663584300000|2022-09-19 10:45:00|9980.2|9979.6|9995.6|9995|9995.7|9995|9980.2|9979.6|765
1663584600000|2022-09-19 10:50:00|9995.5|9994.9|9998.9|9998|10005.3|10004.6|9993.7|9993|1029
1663584900000|2022-09-19 10:55:00|9998.6|9997.7|9994.2|9993.6|9999.6|9998.8|9992|9991.2|642
1663585200000|2022-09-19 11:00:00|9994.3|9993.4|9995.1|9994.5|9995.9|9995.3|9991.1|9990.5|509
1663585500000|2022-09-19 11:05:00|9994.8|9994.2|9992.1|9991.5|9994.9|9994.3|9990|9989.2|626
1663585800000|2022-09-19 11:10:00|9992.2|9991.3|9998.9|9998|10001.6|10000.7|9991.5|9990.7|645
1663586100000|2022-09-19 11:15:00|9999.1|9998.2|9996.6|9995.7|10002.5|10001.7|9996.1|9995.5|696
1663586400000|2022-09-19 11:20:00|9996.7|9995.8|9994.8|9993.9|9997.2|9996.5|9991.7|9990.9|628
1663586700000|2022-09-19 11:25:00|9994.6|9994|9988.3|9987.4|9995.8|9995|9986.6|9985.9|813
1663587000000|2022-09-19 11:30:00|9988.1|9987.5|9988.5|9987.9|9989.9|9989.1|9985.3|9984.5|685
1663587300000|2022-09-19 11:35:00|9988.7|9987.8|9994.1|9993.5|9994.9|9994.3|9988.5|9987.6|611
1663587600000|2022-09-19 11:40:00|9994.2|9993.6|9990.3|9989.4|9996.1|9995.3|9990.2|9989.3|597
1663587900000|2022-09-19 11:45:00|9990.5|9989.6|9991.3|9990.4|9998.5|9997.8|9990.2|9989.3|673
1663588200000|2022-09-19 11:50:00|9991.4|9990.5|9987.1|9986.2|9992.8|9992|9985.8|9985.2|731
1663588500000|2022-09-19 11:55:00|9986.8|9986|9982.9|9982|9987.9|9987.1|9981|9980.3|838
1663588800000|2022-09-19 12:00:00|9983.1|9982.5|9988|9987.1|9989.1|9988.3|9981.6|9980.8|939
1663589100000|2022-09-19 12:05:00|9988.1|9987.2|9991.3|9990.4|9994.2|9993.6|9987.8|9987|798
1663589400000|2022-09-19 12:10:00|9991.4|9990.5|9990.1|9989.5|9993.3|9992.6|9987.7|9987|761
1663589700000|2022-09-19 12:15:00|9990.2|9989.3|9986.5|9985.6|9995.2|9994.6|9986.4|9985.6|727
1663590000000|2022-09-19 12:20:00|9986.7|9985.8|9991.6|9990.7|9992.9|9992|9985.9|9985.2|870
1663590300000|2022-09-19 12:25:00|9991.7|9990.8|9989.2|9988.3|9993.7|9992.8|9987.5|9986.9|912
1663590600000|2022-09-19 12:30:00|9989|9988.1|9989.1|9988.5|9990.5|9989.8|9987.6|9986.8|863
1663590900000|2022-09-19 12:35:00|9989.2|9988.6|9995.1|9994.5|9996.4|9995.7|9987.4|9986.8|779
1663591200000|2022-09-19 12:40:00|9995.2|9994.6|9993.3|9992.4|9996.8|9996|9990.4|9989.8|788
1663591500000|2022-09-19 12:45:00|9993.2|9992.3|9993.6|9993|9996.2|9995.6|9992.1|9991.4|526
1663591800000|2022-09-19 12:50:00|9993.5|9992.9|9985.6|9985|9994.2|9993.6|9985.2|9984.6|570
1663592100000|2022-09-19 12:55:00|9985.8|9985.2|9983.3|9982.7|9987.1|9986.5|9982.4|9981.7|537
1663592400000|2022-09-19 13:00:00|9983.5|9982.9|9985.1|9984.5|9988.7|9987.9|9980.9|9980.3|693
1663592700000|2022-09-19 13:05:00|9985.2|9984.3|9989|9988.4|9989.1|9988.4|9985.1|9984.3|602
1663593000000|2022-09-19 13:10:00|9988.9|9988.3|9986.9|9986.3|9989.1|9988.5|9985.4|9984.8|607
1663593300000|2022-09-19 13:15:00|9987.2|9986.6|9985.1|9984.5|9988|9987.4|9983|9982.4|623
1663593600000|2022-09-19 13:20:00|9984.8|9984.2|9985.3|9984.7|9986.8|9986.2|9980.5|9979.9|641
1663593900000|2022-09-19 13:25:00|9985.1|9984.5|9977.6|9977|9985.6|9985|9976.5|9975.6|600
1663594200000|2022-09-19 13:30:00|9977.8|9976.9|9981.6|9981|9985.9|9985.2|9976.1|9975.5|1064
1663594500000|2022-09-19 13:35:00|9981.7|9981.1|9981.7|9981.1|9983.9|9983.3|9980.5|9979.8|829
1663594800000|2022-09-19 13:40:00|9981.6|9981|9988.2|9987.6|9990.2|9989.6|9981.1|9980.5|937
1663595100000|2022-09-19 13:45:00|9988.3|9987.7|9986.2|9985.6|9990|9989.4|9985.5|9984.9|821
1663595400000|2022-09-19 13:50:00|9986.1|9985.5|9985.5|9984.9|9989.5|9988.9|9985|9984.3|759
1663595700000|2022-09-19 13:55:00|9985.9|9985.3|9987.1|9986.5|9989.2|9988.6|9983.9|9983.2|697
1663596000000|2022-09-19 14:00:00|9987.2|9986.6|9986.2|9985.3|9987.4|9986.8|9983.2|9982.6|748
1663596300000|2022-09-19 14:05:00|9985.9|9985|9984.7|9983.8|9990.3|9989.7|9982.1|9981.3|863
1663596600000|2022-09-19 14:10:00|9984.6|9983.7|9990.5|9989.9|9993.6|9993|9983.9|9983.3|903
1663596900000|2022-09-19 14:15:00|9990.4|9989.8|9989.6|9989|9992.6|9992|9987.3|9986.7|823
1663597200000|2022-09-19 14:20:00|9989.5|9988.9|9995.6|9994.7|9999.2|9998.5|9988.9|9988.3|941
1663597500000|2022-09-19 14:25:00|9995.5|9994.9|9995|9994.4|9996.7|9996.1|9991.7|9991.1|796
1663597800000|2022-09-19 14:30:00|9994.6|9994|9996.1|9995.5|9996.4|9995.8|9992.1|9991.3|810
1663598100000|2022-09-19 14:35:00|9996.2|9995.3|9998.3|9997.7|10001|10000.4|9994.4|9993.8|795
1663598400000|2022-09-19 14:40:00|9998.2|9997.6|10003.1|10002.5|10003.3|10002.7|9996.9|9996.3|885
1663598700000|2022-09-19 14:45:00|10003|10002.4|10009.2|10008.3|10011.6|10010.9|10001.9|10001.3|970
1663599000000|2022-09-19 14:50:00|10009.1|10008.2|10007.9|10007.3|10012.8|10012.1|10004.7|10003.8|1131
1663599300000|2022-09-19 14:55:00|10008|10007.1|10012|10011.4|10013.9|10013.2|10007.4|10006.7|876
1663599600000|2022-09-19 15:00:00|10012.2|10011.6|10016.4|10015.8|10018.7|10018|10011.9|10011.3|785
1663599900000|2022-09-19 15:05:00|10016.7|10015.7|10013.4|10012.8|10017.2|10016.4|10012.5|10011.9|700
1663600200000|2022-09-19 15:10:00|10013.3|10012.7|10014.5|10013.9|10014.7|10014.1|10010.3|10009.7|664
1663600500000|2022-09-19 15:15:00|10014.6|10014|10010.2|10009.6|10014.8|10014.1|10010.1|10009.3|685
1663600800000|2022-09-19 15:20:00|10010|10009.4|10010.1|10009.5|10013.2|10012.6|10010|10009.4|568
1663601100000|2022-09-19 15:25:00|10010.2|10009.6|10009.2|10008.6|10012.6|10012|10007.9|10007.2|494
1663601400000|2022-09-19 15:30:00|10009.4|10008.8|10006.8|10006.2|10009.9|10009.2|10006|10005.4|469
1663601700000|2022-09-19 15:35:00|10006.9|10006.3|10005.7|10005.1|10007.9|10007.1|10004.6|10004|508
1663602000000|2022-09-19 15:40:00|10005.6|10005|10007.4|10006.5|10009.9|10009.2|10005|10004.4|466
1663602300000|2022-09-19 15:45:00|10006.9|10006.3|10003.4|10002.8|10009.2|10008.6|10003.1|10002.3|573
1663602600000|2022-09-19 15:50:00|10003.3|10002.7|10005.8|10004.9|10006.6|10006|10003|10002.2|549
1663602900000|2022-09-19 15:55:00|10005.7|10004.8|10002.6|10001.7|10006.2|10005.5|10002|10001.2|475
1663603200000|2022-09-19 16:00:00|10002.7|10001.8|10004.6|10004|10005.3|10004.5|10001.2|10000.6|453
1663603500000|2022-09-19 16:05:00|10004.8|10004.2|10005.5|10004.9|10006.2|10005.6|10001.3|10000.6|536
1663603800000|2022-09-19 16:10:00|10005.4|10004.8|10006.5|10005.9|10010.1|10009.5|10005.4|10004.7|406
1663604100000|2022-09-19 16:15:00|10006.6|10006|10006.5|10005.9|10008.6|10007.9|10005.5|10004.9|487
1663604400000|2022-09-19 16:20:00|10006.4|10005.8|10008.5|10007.9|10009.2|10008.5|10005.1|10004.4|445
1663604700000|2022-09-19 16:25:00|10008.6|10008|10010|10009.4|10010.4|10009.8|10006|10005.4|482
1663605000000|2022-09-19 16:30:00|10009.9|10009.3|10011.5|10010.9|10011.8|10011.2|10007.9|10007.3|368
1663605300000|2022-09-19 16:35:00|10011.6|10011|10011.3|10010.7|10013.5|10012.9|10010.5|10009.9|502
1663605600000|2022-09-19 16:40:00|10011.4|10010.8|10011.2|10010.6|10012.2|10011.4|10009.5|10008.9|370
1663605900000|2022-09-19 16:45:00|10011.1|10010.5|10010.6|10010|10011.6|10011|10009.6|10009|321
1663606200000|2022-09-19 16:50:00|10010.5|10009.9|10013|10012.4|10013.8|10013.2|10010.5|10009.9|270
1663606500000|2022-09-19 16:55:00|10013.1|10012.5|10012.7|10012.1|10014.2|10013.6|10011.6|10011|363
1663606800000|2022-09-19 17:00:00|10012.8|10012.2|10011.5|10010.9|10013.6|10013|10010.9|10010.2|335
1663607100000|2022-09-19 17:05:00|10011.7|10011.1|10012|10011.4|10013|10012.4|10011.4|10010.8|238
1663607400000|2022-09-19 17:10:00|10012.1|10011.5|10009.5|10008.9|10012.1|10011.5|10008.6|10007.8|398
1663607700000|2022-09-19 17:15:00|10009.6|10009|10009|10008.4|10010.2|10009.5|10007.1|10006.5|393
1663608000000|2022-09-19 17:20:00|10009.1|10008.5|10008.6|10008|10010.3|10009.6|10008.1|10007.5|354
1663608300000|2022-09-19 17:25:00|10008.5|10007.9|10010.1|10009.5|10010.3|10009.7|10007.6|10006.8|422
1663608600000|2022-09-19 17:30:00|10010|10009.4|10006.6|10006|10010.4|10009.8|10005.9|10005.3|400
1663608900000|2022-09-19 17:35:00|10006.9|10006.3|10004.4|10003.8|10007|10006.4|10003.2|10002.6|392
1663609200000|2022-09-19 17:40:00|10004.5|10003.9|10006.8|10005.9|10007.4|10006.8|10004.4|10003.8|336
1663609500000|2022-09-19 17:45:00|10006.9|10006|10006.3|10005.4|10008.8|10008.1|10006.3|10005.4|365
1663609800000|2022-09-19 17:50:00|10006.4|10005.5|10007.3|10006.7|10008.3|10007.6|10006.2|10005.3|341
1663610100000|2022-09-19 17:55:00|10007.4|10006.5|10007.2|10006.6|10009.6|10009|10007.1|10006.3|452
1663610400000|2022-09-19 18:00:00|10007.4|10006.8|10006.7|10006.1|10009.1|10008.5|10006.5|10005.9|458
1663610700000|2022-09-19 18:05:00|10006.6|10006|10007.1|10006.2|10007.7|10007.1|10004.6|10004|466
1663611000000|2022-09-19 18:10:00|10007.2|10006.6|10006.1|10005.5|10008.9|10008.2|10006|10005.3|493
1663611300000|2022-09-19 18:15:00|10006.2|10005.6|10009.1|10008.5|10010.2|10009.5|10005.9|10005.3|386
1663611600000|2022-09-19 18:20:00|10009.2|10008.6|10007.5|10006.9|10009.9|10009.1|10007.1|10006.5|497
1663611900000|2022-09-19 18:25:00|10007.6|10007|10008.3|10007.7|10009.8|10009.1|10006.6|10006|370
1663612200000|2022-09-19 18:30:00|10008.4|10007.8|10008|10007.4|10010.2|10009.6|10007.5|10006.7|450
1663612500000|2022-09-19 18:35:00|10008.1|10007.5|10009|10008.4|10010.2|10009.5|10007.8|10007|350
1663612800000|2022-09-19 18:40:00|10008.9|10008.3|10007.6|10007|10010|10009.3|10007.1|10006.3|433
1663613100000|2022-09-19 18:45:00|10007.7|10007.1|10008.8|10008.2|10009.9|10009.3|10007.7|10007|317
1663613400000|2022-09-19 18:50:00|10008.7|10008.1|10010.7|10010.1|10011.4|10010.8|10008.7|10007.9|292
1663613700000|2022-09-19 18:55:00|10010.6|10010|10012.3|10011.4|10013.2|10012.4|10010.2|10009.4|424
1663614000000|2022-09-19 19:00:00|10012.4|10011.5|10019.1|10018.5|10019.9|10019.1|10012.4|10011.5|508
1663614300000|2022-09-19 19:05:00|10019|10018.4|10022.3|10021.4|10023.5|10022.7|10018.9|10018.2|517
1663614600000|2022-09-19 19:10:00|10022.4|10021.5|10024.9|10024.3|10025.5|10024.8|10021.1|10020.4|653
1663614900000|2022-09-19 19:15:00|10025|10024.4|10023.6|10023|10025.7|10025|10021.4|10020.7|403
1663615200000|2022-09-19 19:20:00|10023.5|10022.9|10023.6|10023|10023.6|10023|10022|10021.4|355
1663615500000|2022-09-19 19:25:00|10023.5|10022.9|10023.1|10022.2|10024.2|10023.6|10022.1|10021.2|328
1663615800000|2022-09-19 19:30:00|10023.2|10022.3|10020.6|10020|10023.8|10023.1|10020.4|10019.7|431
1663616100000|2022-09-19 19:35:00|10020.7|10019.8|10024.2|10023.6|10025.3|10024.5|10020|10019.3|421
1663616400000|2022-09-19 19:40:00|10024.1|10023.5|10022.7|10021.8|10025|10024.3|10022.5|10021.7|332
1663616700000|2022-09-19 19:45:00|10022.5|10021.9|10024.1|10023.5|10024.4|10023.6|10022.3|10021.5|316
1663617000000|2022-09-19 19:50:00|10024.3|10023.7|10023.2|10022.3|10024.4|10023.8|10022.2|10021.3|291
1663617300000|2022-09-19 19:55:00|10022.7|10022.1|10024.3|10023.4|10025.2|10024.3|10022.1|10021.3|369
1663617600000|2022-09-19 20:00:00|10024.2|10023.3|10023.7|10022.8|10028|10027.2|10023.5|10022.6|363
1663617900000|2022-09-19 20:05:00|10023.6|10022.7|10023.5|10022.6|10023.8|10022.9|10022.7|10021.8|123
1663618200000|2022-09-19 20:10:00|10023.4|10022.5|10024.9|10024|10024.9|10024|10022.9|10022|183
1663618500000|2022-09-19 20:15:00|10024.8|10023.9|10022.2|10021.3|10025|10024.1|10021.3|10020.4|299
1663618800000|2022-09-19 20:20:00|10022.1|10021.2|10020.9|10020|10023.4|10022.5|10019.3|10018.4|374
1663619100000|2022-09-19 20:25:00|10020.8|10019.9|10022.5|10021.6|10022.5|10021.6|10020.6|10019.8|122
1663619400000|2022-09-19 20:30:00|10022.4|10021.5|10022.2|10021.6|10022.5|10021.7|10021.7|10020.7|132
1663619700000|2022-09-19 20:35:00|10022.3|10021.7|10023.5|10022.6|10024|10023.1|10022.1|10021.2|161
1663620000000|2022-09-19 20:40:00|10023.4|10022.5|10025.1|10024.2|10025.1|10024.4|10021.6|10020.7|180
1663620300000|2022-09-19 20:45:00|10025.2|10024.3|10023.7|10022.8|10025.2|10024.6|10023.7|10022.7|123
1663620600000|2022-09-19 20:50:00|10023.6|10022.7|10024.8|10023.9|10024.9|10023.9|10023.2|10022.2|246
1663620900000|2022-09-19 20:55:00|10024.7|10023.8|10027.5|10021.5|10028.7|10025.6|10023.9|10021.2|447
1663621200000|2022-09-19 21:00:00|10027.2|10021.2|10028.1|10022.1|10028.6|10022.7|10026.6|10020.6|49
1663621500000|2022-09-19 21:05:00|10028.9|10022.9|10029.2|10023.2|10029.5|10023.5|10027.3|10021.3|37
1663621800000|2022-09-19 21:10:00|10028.7|10022.7|10028.2|10022.2|10030.1|10024.1|10025.3|10019.3|122
1663622100000|2022-09-19 21:15:00|10028.3|10022.3|10028.1|10022.1|10029.6|10023.6|10026.4|10020.7|173
1663622400000|2022-09-19 21:20:00|10028|10022|10028.6|10023.7|10029.6|10024.4|10027.2|10021.7|188
1663622700000|2022-09-19 21:25:00|10028.7|10023.8|10028.2|10025.2|10029.2|10025.4|10027.8|10023|159
1663623000000|2022-09-19 21:30:00|10028.3|10025.1|10028.2|10024.2|10028.9|10025.5|10027.4|10023.5|608
1663623300000|2022-09-19 21:35:00|10028.1|10024.3|10028.1|10024.5|10028.8|10024.9|10027.5|10023.6|166
1663623600000|2022-09-19 21:40:00|10028|10024.4|10029|10024.1|10029.4|10026|10027.9|10023|385
1663623900000|2022-09-19 21:45:00|10028.9|10023.7|10028.6|10024.6|10030.3|10026.5|10026.6|10021.8|413
1663624200000|2022-09-19 21:50:00|10028.7|10024.8|10029.2|10025.4|10029.5|10025.8|10028.1|10023.6|246
1663624500000|2022-09-19 21:55:00|10028.9|10025.1|10029.2|10024.8|10030.2|10025.9|10028.1|10023.5|219
1663624800000|2022-09-19 22:00:00|10029.8|10025.4|10026.6|10025.5|10029.9|10026.6|10026|10022.7|440
1663625100000|2022-09-19 22:05:00|10026.7|10025.6|10027.3|10026|10027.8|10026.2|10026.3|10024.4|186
1663625400000|2022-09-19 22:10:00|10027.4|10026.3|10031.8|10030.2|10032.2|10031|10027.2|10025.9|470
1663625700000|2022-09-19 22:15:00|10031.7|10030.3|10032.3|10030.7|10033.1|10031.5|10031.6|10029.9|438
1663626000000|2022-09-19 22:20:00|10032.2|10030.9|10031.9|10030.5|10032.6|10031.2|10031.4|10030.3|336
1663626300000|2022-09-19 22:25:00|10031.5|10030.3|10030|10028.8|10032.2|10030.5|10029.6|10028.4|282
1663626600000|2022-09-19 22:30:00|10029.9|10028.7|10027.9|10027|10030.9|10029.5|10027.8|10026.7|480
1663626900000|2022-09-19 22:35:00|10028|10026.7|10028.2|10027.3|10029|10027.6|10027.6|10026.5|256
1663627200000|2022-09-19 22:40:00|10028.1|10027.2|10028.2|10027.3|10028.5|10027.5|10027.3|10026.4|135
1663627500000|2022-09-19 22:45:00|10028.3|10027.4|10029|10028.1|10029.7|10028.8|10028.2|10027.3|117
1663627800000|2022-09-19 22:50:00|10029.1|10028.2|10027.6|10026.7|10029.3|10028.4|10027.6|10026.7|210
1663628100000|2022-09-19 22:55:00|10027.7|10026.8|10027.7|10026.8|10028.1|10027|10027.1|10026.2|115
1663628400000|2022-09-19 23:00:00|10027.6|10026.7|10027.6|10026.7|10028.3|10027.4|10026.6|10025.6|196
1663628700000|2022-09-19 23:05:00|10027.7|10026.8|10027.5|10026.6|10028.8|10027.9|10026.7|10025.8|184
1663629000000|2022-09-19 23:10:00|10027.7|10026.8|10028.2|10027.3|10029|10028.1|10027.7|10026.8|137
1663629300000|2022-09-19 23:15:00|10028.3|10027.4|10031.3|10030.4|10031.4|10030.5|10028.3|10027.4|101
1663629600000|2022-09-19 23:20:00|10031.4|10030.5|10031.8|10030.9|10032.4|10031.5|10029.6|10028.7|258
1663629900000|2022-09-19 23:25:00|10031.6|10030.7|10029.8|10028.9|10033|10032.1|10029.7|10028.8|373
1663630200000|2022-09-19 23:30:00|10029.7|10028.8|10029.7|10028.8|10032.1|10031.2|10029.4|10028.5|564
1663630500000|2022-09-19 23:35:00|10029.8|10028.9|10026.8|10025.9|10030|10029.1|10026.7|10025.8|414
1663630800000|2022-09-19 23:40:00|10026.9|10026|10025.4|10024.5|10027.9|10026.9|10025.2|10024.3|207
1663631100000|2022-09-19 23:45:00|10025.1|10024.2|10024.8|10023.9|10025.4|10024.5|10023.3|10022.4|167
1663631400000|2022-09-19 23:50:00|10024.7|10023.8|10026.9|10026|10026.9|10026|10024.2|10023.3|257
1663631700000|2022-09-19 23:55:00|10026.8|10025.9|10030.4|10029.5|10031.8|10030.9|10026|10025.1|237
1663632000000|2022-09-20 00:00:00|10030.5|10029.6|10041.5|10040.6|10042.5|10041.6|10030.5|10029.6|686
1663632300000|2022-09-20 00:05:00|10041.6|10040.7|10050.4|10049.5|10050.9|10050.1|10041|10040.1|851
1663632600000|2022-09-20 00:10:00|10050.5|10049.6|10049.9|10049|10051.1|10050.3|10049|10048.4|559
1663632900000|2022-09-20 00:15:00|10049.7|10048.8|10047.8|10046.9|10050.4|10049.5|10047.5|10046.8|369
1663633200000|2022-09-20 00:20:00|10047.5|10047|10049.1|10048.2|10049.9|10049|10046.1|10045.2|442
1663633500000|2022-09-20 00:25:00|10048.7|10048.1|10044.8|10043.9|10048.8|10048.1|10044.7|10043.8|355
1663633800000|2022-09-20 00:30:00|10044.9|10044|10043.8|10042.9|10047.8|10047.2|10043.7|10042.9|486
1663634100000|2022-09-20 00:35:00|10043.9|10043|10042.8|10041.9|10043.9|10043|10041.1|10040.4|480
1663634400000|2022-09-20 00:40:00|10042.7|10042.1|10035.4|10034.5|10042.9|10042.2|10035.4|10034.5|576
1663634700000|2022-09-20 00:45:00|10035.5|10034.6|10032.9|10032|10036.4|10035.5|10032.6|10032|447
1663635000000|2022-09-20 00:50:00|10032.6|10031.9|10034|10033.1|10034|10033.1|10028.8|10028.1|675
1663635300000|2022-09-20 00:55:00|10033.8|10032.9|10035.3|10034.4|10035.6|10034.7|10032.2|10031.5|522
1663635600000|2022-09-20 01:00:00|10035.2|10034.3|10033.8|10032.9|10035.3|10034.4|10031.5|10030.7|500
1663635900000|2022-09-20 01:05:00|10033.7|10032.8|10035.1|10034.5|10036.9|10036.1|10033.1|10032.2|371
1663636200000|2022-09-20 01:10:00|10034.9|10034.3|10037|10036.1|10038|10037.4|10034.1|10033.5|520
1663636500000|2022-09-20 01:15:00|10036.8|10035.9|10034.4|10033.5|10036.9|10036|10034|10033.1|516
1663636800000|2022-09-20 01:20:00|10034.5|10033.6|10032|10031.1|10035.8|10035.1|10030.4|10029.5|509
1663637100000|2022-09-20 01:25:00|10031.9|10031|10032.6|10031.7|10032.7|10031.8|10030.5|10029.6|348
1663637400000|2022-09-20 01:30:00|10032.8|10031.9|10031.1|10030.2|10032.9|10032.2|10029.8|10028.9|462
1663637700000|2022-09-20 01:35:00|10031|10030.1|10028.9|10028|10031.6|10030.7|10028.4|10027.7|421
1663638000000|2022-09-20 01:40:00|10028.8|10027.9|10026.2|10025.6|10029.3|10028.6|10026|10025.1|428
1663638300000|2022-09-20 01:45:00|10026.1|10025.5|10028|10027.1|10028.1|10027.3|10024.8|10024.1|510
1663638600000|2022-09-20 01:50:00|10028.1|10027.2|10027|10026.1|10028.5|10027.6|10026.1|10025.3|390
1663638900000|2022-09-20 01:55:00|10027.1|10026.2|10024.6|10023.7|10027.6|10026.9|10023.9|10023|493
1663639200000|2022-09-20 02:00:00|10024.7|10023.8|10021.9|10021|10025|10024.2|10021.7|10020.9|501
1663639500000|2022-09-20 02:05:00|10022|10021.1|10022.5|10021.6|10023.9|10023.1|10021.4|10020.7|416
1663639800000|2022-09-20 02:10:00|10022.6|10021.7|10021.9|10021|10022.8|10021.9|10020.5|10019.6|487
1663640100000|2022-09-20 02:15:00|10022|10021.1|10022.4|10021.8|10023.3|10022.7|10021.6|10020.7|343
1663640400000|2022-09-20 02:20:00|10022.6|10021.7|10025|10024.1|10025|10024.3|10021.7|10020.8|278
1663640700000|2022-09-20 02:25:00|10024.9|10024|10027.5|10026.6|10028.2|10027.4|10024.5|10023.7|359
1663641000000|2022-09-20 02:30:00|10027.4|10026.5|10028.7|10027.8|10029.2|10028.4|10027.4|10026.5|342
1663641300000|2022-09-20 02:35:00|10028.5|10027.9|10025.8|10025.2|10028.7|10028.1|10025.7|10025|337
1663641600000|2022-09-20 02:40:00|10025.7|10025.1|10027.1|10026.2|10027.1|10026.4|10022.8|10022.2|484
1663641900000|2022-09-20 02:45:00|10027|10026.4|10027.1|10026.2|10027.8|10027|10025.5|10024.8|409
1663642200000|2022-09-20 02:50:00|10027.3|10026.5|10029.1|10028.2|10029.2|10028.6|10026.7|10026.1|445
1663642500000|2022-09-20 02:55:00|10029.2|10028.5|10034.1|10033.2|10034.2|10033.5|10029.1|10028.2|372
1663642800000|2022-09-20 03:00:00|10033.9|10033.3|10030.8|10030.2|10033.9|10033.3|10030.6|10029.8|470
1663643100000|2022-09-20 03:05:00|10030.9|10030.3|10029.4|10028.8|10031.6|10030.8|10029.4|10028.6|250
1663643400000|2022-09-20 03:10:00|10029.3|10028.7|10029|10028.1|10030.1|10029.2|10028.4|10027.6|294
1663643700000|2022-09-20 03:15:00|10028.9|10028|10027.4|10026.5|10029.5|10028.6|10026.8|10026.2|325
1663644000000|2022-09-20 03:20:00|10027.3|10026.4|10029.4|10028.5|10029.7|10028.8|10026.6|10025.9|372
1663644300000|2022-09-20 03:25:00|10029.5|10028.6|10032.4|10031.8|10032.8|10032|10029.2|10028.4|299
1663644600000|2022-09-20 03:30:00|10032.5|10031.9|10033|10032.1|10034.1|10033.4|10032.1|10031.2|324
1663644900000|2022-09-20 03:35:00|10032.6|10032|10030|10029.1|10033|10032.2|10029.1|10028.3|282
1663645200000|2022-09-20 03:40:00|10029.5|10028.9|10030.4|10029.5|10030.7|10029.9|10028.6|10028|290
1663645500000|2022-09-20 03:45:00|10030.5|10029.6|10032.2|10031.3|10032.6|10031.9|10029.5|10028.7|272
1663645800000|2022-09-20 03:50:00|10032.1|10031.2|10032.2|10031.6|10034|10033.1|10031.3|10030.6|355
1663646100000|2022-09-20 03:55:00|10032.1|10031.5|10030.1|10029.2|10032.6|10032|10029.5|10028.8|349
1663646400000|2022-09-20 04:00:00|10030|10029.1|10027.7|10027.1|10030.2|10029.5|10026.6|10026|277
1663646700000|2022-09-20 04:05:00|10027.8|10027.2|10025.5|10024.6|10028.1|10027.4|10025.3|10024.6|283
1663647000000|2022-09-20 04:10:00|10025.6|10024.7|10026.5|10025.6|10027|10026.3|10025.2|10024.4|298
1663647300000|2022-09-20 04:15:00|10026.6|10025.7|10026.9|10026|10029.1|10028.3|10026|10025.2|317
1663647600000|2022-09-20 04:20:00|10027|10026.1|10026.1|10025.2|10027|10026.1|10023.5|10022.7|353
1663647900000|2022-09-20 04:25:00|10026.6|10025.7|10025.9|10025|10027.7|10026.9|10025.6|10024.8|253
1663648200000|2022-09-20 04:30:00|10025.8|10024.9|10023.6|10022.7|10025.9|10025|10022.9|10022.1|298
1663648500000|2022-09-20 04:35:00|10023.5|10022.6|10022.2|10021.3|10024.1|10023.3|10021.9|10021.1|268
1663648800000|2022-09-20 04:40:00|10022.1|10021.2|10021|10020.1|10022.5|10021.6|10020.4|10019.5|268
1663649100000|2022-09-20 04:45:00|10021.1|10020.2|10021|10020.1|10021.8|10020.9|10020.1|10019.3|229
1663649400000|2022-09-20 04:50:00|10020.9|10020|10020.7|10019.8|10022.5|10021.8|10020.2|10019.6|215
1663649700000|2022-09-20 04:55:00|10020.9|10020|10022.9|10022|10023|10022.2|10020.3|10019.5|213
1663650000000|2022-09-20 05:00:00|10022.6|10021.7|10023.1|10022.2|10023.2|10022.3|10021.6|10020.8|303
1663650300000|2022-09-20 05:05:00|10023.2|10022.3|10025.7|10024.8|10026.1|10025.2|10022.6|10021.7|215
1663650600000|2022-09-20 05:10:00|10025.6|10024.7|10024.7|10023.8|10026.7|10025.8|10024.4|10023.7|298
1663650900000|2022-09-20 05:15:00|10024.8|10023.9|10024|10023.1|10025.1|10024.2|10021.9|10021|344
1663651200000|2022-09-20 05:20:00|10024.1|10023.2|10024.1|10023.2|10024.8|10023.9|10022.9|10022|351
1663651500000|2022-09-20 05:25:00|10023.9|10023|10025.8|10024.9|10026.1|10025.2|10023.4|10022.6|340
1663651800000|2022-09-20 05:30:00|10026.1|10025.2|10029.1|10028.2|10030.4|10029.6|10025.7|10024.8|413
1663652100000|2022-09-20 05:35:00|10029.4|10028.5|10028.8|10028.2|10030.3|10029.4|10028.5|10027.6|309
1663652400000|2022-09-20 05:40:00|10028.9|10028.3|10029.8|10028.9|10030.3|10029.5|10028.7|10027.8|314
1663652700000|2022-09-20 05:45:00|10029.7|10028.8|10024.7|10023.8|10029.8|10028.9|10024.3|10023.4|383
1663653000000|2022-09-20 05:50:00|10024.6|10023.7|10023.2|10022.3|10026.3|10025.5|10023|10022.1|398
1663653300000|2022-09-20 05:55:00|10023.1|10022.5|10017.6|10016.7|10023.3|10022.5|10017.3|10016.2|530
1663653600000|2022-09-20 06:00:00|10017.5|10016.6|10014|10013.1|10022.2|10021.3|10014|10013.1|931
1663653900000|2022-09-20 06:05:00|10013.9|10013|10020.2|10019.3|10020.2|10019.5|10013.4|10012.5|887
1663654200000|2022-09-20 06:10:00|10020.3|10019.4|10023.3|10022.4|10025|10024.1|10018.8|10017.9|702
1663654500000|2022-09-20 06:15:00|10023.2|10022.3|10027.1|10026.2|10027.3|10026.4|10022.7|10021.8|426
1663654800000|2022-09-20 06:20:00|10027.2|10026.3|10030.1|10029.2|10030.4|10029.5|10026.2|10025.3|650
1663655100000|2022-09-20 06:25:00|10030|10029.1|10036.5|10035.9|10037.1|10036.4|10029.5|10028.9|820
1663655400000|2022-09-20 06:30:00|10036.3|10035.7|10031.5|10030.9|10036.8|10036.1|10030.5|10029.8|928
1663655700000|2022-09-20 06:35:00|10031.3|10030.7|10033.4|10032.5|10036.8|10036.2|10030.6|10030|732
1663656000000|2022-09-20 06:40:00|10033.3|10032.7|10033.1|10032.2|10037.6|10036.9|10031|10030.2|725
1663656300000|2022-09-20 06:45:00|10033|10032.1|10031.4|10030.8|10034.2|10033.5|10030.5|10029.9|578
1663656600000|2022-09-20 06:50:00|10031.5|10030.9|10030.5|10029.9|10034.6|10033.8|10030.4|10029.7|631
1663656900000|2022-09-20 06:55:00|10030.6|10029.7|10028.2|10027.6|10031.8|10031.2|10024.9|10024.2|790
1663657200000|2022-09-20 07:00:00|10028|10027.4|10031.4|10030.8|10033.1|10032.2|10027.7|10026.8|958
1663657500000|2022-09-20 07:05:00|10031.9|10031.3|10034.3|10033.7|10039.4|10038.5|10031.9|10031.3|1020
1663657800000|2022-09-20 07:10:00|10034.2|10033.6|10030|10029.4|10037.5|10036.9|10029.9|10029.2|874
1663658100000|2022-09-20 07:15:00|10030.1|10029.2|10032.3|10031.7|10033.4|10032.5|10025.8|10025.1|766
1663658400000|2022-09-20 07:20:00|10032.4|10031.5|10037.1|10036.2|10038|10037.4|10031.9|10031.1|857
1663658700000|2022-09-20 07:25:00|10037|10036.1|10035.3|10034.4|10037.3|10036.6|10030.1|10029.3|699
1663659000000|2022-09-20 07:30:00|10035.4|10034.5|10027.7|10026.8|10042.6|10041.7|10026.9|10026.3|1099
1663659300000|2022-09-20 07:35:00|10027.5|10026.6|10023.8|10023.2|10029.8|10028.9|10021.2|10020.3|988
1663659600000|2022-09-20 07:40:00|10024.6|10023.7|10029.5|10028.9|10029.8|10029.2|10023.3|10022.4|778
1663659900000|2022-09-20 07:45:00|10029.6|10029|10035.7|10035.1|10035.8|10035.2|10024.6|10023.8|904
1663660200000|2022-09-20 07:50:00|10035.8|10035.2|10031.9|10031.3|10036.1|10035.5|10030.1|10029.3|669
1663660500000|2022-09-20 07:55:00|10032.2|10031.6|10036|10035.4|10038.3|10037.4|10031.1|10030.5|911
1663660800000|2022-09-20 08:00:00|10035.9|10035.3|10025.5|10024.9|10036.3|10035.4|10025.2|10024.4|822
1663661100000|2022-09-20 08:05:00|10025.3|10024.7|10016.9|10016.3|10026.3|10025.6|10016.4|10015.7|699
1663661400000|2022-09-20 08:10:00|10016.7|10016.1|10012.4|10011.8|10017.7|10017|10010|10009.4|1027
1663661700000|2022-09-20 08:15:00|10012.5|10011.9|10009.7|10009.1|10013.1|10012.3|10004.5|10003.8|1067
1663662000000|2022-09-20 08:20:00|10009.9|10009.3|10003.5|10002.9|10010.3|10009.6|10003.1|10002.5|889
1663662300000|2022-09-20 08:25:00|10003.6|10003|10006.3|10005.4|10007.2|10006.5|10000.5|9999.9|970
1663662600000|2022-09-20 08:30:00|10006.5|10005.9|10007.2|10006.3|10008.4|10007.5|10001.4|10000.6|836
1663662900000|2022-09-20 08:35:00|10006.8|10005.9|10010|10009.1|10010.4|10009.8|10004.8|10003.9|825
1663663200000|2022-09-20 08:40:00|10009.8|10008.9|10006.6|10006|10010.6|10010|10005.9|10005.3|637
1663663500000|2022-09-20 08:45:00|10006.7|10006.1|10009.6|10008.7|10010.2|10009.5|10004.9|10004.2|685
1663663800000|2022-09-20 08:50:00|10009.5|10008.6|10006.9|10006|10010.1|10009.5|10006.3|10005.4|727
1663664100000|2022-09-20 08:55:00|10007.1|10006.2|10010.5|10009.6|10011.8|10011.1|10006.7|10005.8|616
1663664400000|2022-09-20 09:00:00|10010.4|10009.5|10010.4|10009.8|10013.2|10012.6|10007.2|10006.3|792
1663664700000|2022-09-20 09:05:00|10010.3|10009.7|10009.2|10008.6|10013.2|10012.5|10007.3|10006.7|727
1663665000000|2022-09-20 09:10:00|10009.3|10008.7|10007.4|10006.8|10009.3|10008.7|10005.7|10005|655
1663665300000|2022-09-20 09:15:00|10007.5|10006.9|10007.8|10007.2|10010.7|10010.1|10005.7|10005.1|704
1663665600000|2022-09-20 09:20:00|10007.7|10007.1|10009.8|10008.9|10011.3|10010.4|10006.1|10005.5|704
1663665900000|2022-09-20 09:25:00|10009.9|10009|10013.2|10012.6|10013.3|10012.7|10007.6|10006.7|654
1663666200000|2022-09-20 09:30:00|10013.3|10012.7|10013.3|10012.4|10019.2|10018.5|10013.2|10012.4|864
1663666500000|2022-09-20 09:35:00|10013.2|10012.3|10012.8|10012.2|10015.4|10014.8|10009.5|10008.8|702
1663666800000|2022-09-20 09:40:00|10012.7|10012.1|10008.8|10008.2|10014.5|10013.7|10008.7|10008.1|823
1663667100000|2022-09-20 09:45:00|10008.7|10008.1|10001.9|10001.3|10009|10008.2|10001.5|10000.8|753
1663667400000|2022-09-20 09:50:00|10002.2|10001.6|10004.7|10004.1|10007.3|10006.5|10002|10001.2|734
1663667700000|2022-09-20 09:55:00|10004.8|10004.2|10008|10007.1|10009|10008.2|10004.4|10003.8|799
1663668000000|2022-09-20 10:00:00|10008.1|10007.2|10003.9|10003.3|10008.1|10007.4|10001.4|10000.8|680
1663668300000|2022-09-20 10:05:00|10004|10003.4|10002.3|10001.7|10005.2|10004.4|10000.4|9999.7|571
1663668600000|2022-09-20 10:10:00|10002.5|10001.6|10005.9|10005.3|10006|10005.3|10001.2|10000.5|533
1663668900000|2022-09-20 10:15:00|10005.6|10005|10005.8|10005.2|10007.5|10006.7|10002.4|10001.8|700
1663669200000|2022-09-20 10:20:00|10005.7|10005.1|10008.4|10007.5|10010.4|10009.8|10004.7|10004.1|687
1663669500000|2022-09-20 10:25:00|10008.2|10007.6|10008.2|10007.3|10010.7|10010.1|10005.7|10005.1|621
1663669800000|2022-09-20 10:30:00|10007.9|10007.4|10009.3|10008.7|10009.6|10008.9|10005.5|10004.9|539
1663670100000|2022-09-20 10:35:00|10009.5|10008.9|10007.2|10006.3|10010.4|10009.7|10006.2|10005.5|482
1663670400000|2022-09-20 10:40:00|10007|10006.4|10003.7|10003.1|10007.6|10007|10002.5|10001.9|485
1663670700000|2022-09-20 10:45:00|10004.1|10003.5|10005.1|10004.2|10007.7|10007.1|10003.4|10002.8|568
1663671000000|2022-09-20 10:50:00|10004.9|10004.3|10007.6|10007|10009.4|10008.8|10004.9|10004.1|565
1663671300000|2022-09-20 10:55:00|10007.5|10006.9|10006.6|10006|10009.2|10008.6|10006|10005.3|522
1663671600000|2022-09-20 11:00:00|10006.5|10005.9|10006.9|10006.3|10008.1|10007.5|10003.7|10003.1|608
1663671900000|2022-09-20 11:05:00|10006.7|10006.1|10005.4|10004.5|10008.2|10007.6|9997.8|9997.2|739
1663672200000|2022-09-20 11:10:00|10005.3|10004.4|10003.2|10002.6|10006.9|10006|10001.3|10000.7|692
1663672500000|2022-09-20 11:15:00|10003.7|10002.8|10013.5|10012.9|10014.1|10013.5|10002.7|10002|706
1663672800000|2022-09-20 11:20:00|10013.6|10013|10005.7|10005.1|10013.6|10013|10005.2|10004.6|680
1663673100000|2022-09-20 11:25:00|10005.8|10005.2|10007.8|10007.2|10008.7|10008.1|10004.4|10003.7|630
1663673400000|2022-09-20 11:30:00|10007.7|10007.1|10004.7|10004.1|10008.5|10007.9|10004.5|10003.9|547
1663673700000|2022-09-20 11:35:00|10004.8|10004.2|10000.6|10000|10006.2|10005.6|10000.6|10000|564
1663674000000|2022-09-20 11:40:00|10000.5|9999.9|9993.3|9992.4|10000.6|10000|9992.5|9991.7|919
1663674300000|2022-09-20 11:45:00|9993.2|9992.3|9994.1|9993.5|9995.3|9994.5|9990.4|9989.7|756
1663674600000|2022-09-20 11:50:00|9994.3|9993.4|9991.9|9991.3|9998.6|9998|9990.5|9989.8|810
1663674900000|2022-09-20 11:55:00|9991.8|9991.2|9987.5|9986.9|9992.6|9992|9985.8|9985.2|911
1663675200000|2022-09-20 12:00:00|9987.4|9986.8|9981.1|9980.5|9989.1|9988.4|9981.1|9980.4|967
1663675500000|2022-09-20 12:05:00|9981.3|9980.4|9981.7|9980.8|9984.8|9983.9|9979.5|9978.9|878
1663675800000|2022-09-20 12:10:00|9982.2|9981.3|9986.3|9985.4|9987.1|9986.4|9982|9981.2|803
1663676100000|2022-09-20 12:15:00|9986.1|9985.2|9979.6|9979|9986.2|9985.3|9977.7|9977.1|906
1663676400000|2022-09-20 12:20:00|9979.3|9978.7|9976.7|9975.8|9983.4|9982.8|9972.9|9972.1|935
1663676700000|2022-09-20 12:25:00|9976.9|9976|9966.1|9965|9978.8|9978|9963.2|9962.1|1016
1663677000000|2022-09-20 12:30:00|9966.4|9964.8|9970.8|9969.9|9973.1|9972.5|9965.1|9963.9|1135
1663677300000|2022-09-20 12:35:00|9971.2|9970.3|9964|9963.4|9973.2|9972.3|9962.7|9961.8|1040
1663677600000|2022-09-20 12:40:00|9963.9|9963.3|9967.3|9966.7|9970.8|9970|9963.6|9962.8|1114
1663677900000|2022-09-20 12:45:00|9967.6|9966.8|9956.5|9955.9|9970|9969.4|9955.6|9954.8|1061
1663678200000|2022-09-20 12:50:00|9956.3|9955.7|9968.8|9967.9|9970.8|9970.1|9956.3|9955.7|1217
1663678500000|2022-09-20 12:55:00|9968.7|9967.8|9971.5|9970.9|9973.6|9973|9966.7|9965.9|822
1663678800000|2022-09-20 13:00:00|9971.4|9970.8|9974.3|9973.7|9976.9|9976.3|9969.8|9969.2|995
1663679100000|2022-09-20 13:05:00|9974.4|9973.8|9968.1|9967.2|9975|9974.4|9967|9966.1|804
1663679400000|2022-09-20 13:10:00|9968|9967.1|9973.6|9972.7|9975.6|9974.7|9965.4|9964.6|994
1663679700000|2022-09-20 13:15:00|9973.5|9972.6|9975.4|9974.8|9975.5|9974.9|9971.5|9970.6|885
1663680000000|2022-09-20 13:20:00|9975.3|9974.7|9967.4|9966.8|9975.8|9975.2|9967.3|9966.6|731
1663680300000|2022-09-20 13:25:00|9967.5|9966.6|9965|9964.1|9969.1|9968.4|9962.3|9961.6|1013
1663680600000|2022-09-20 13:30:00|9964.9|9964|9968.1|9967.2|9968.7|9967.9|9959.4|9958.7|1357
1663680900000|2022-09-20 13:35:00|9968|9967.1|9965.2|9964.6|9968.7|9968|9961.5|9960.8|997
1663681200000|2022-09-20 13:40:00|9965.4|9964.5|9974|9973.4|9974|9973.4|9964.8|9964|944
1663681500000|2022-09-20 13:45:00|9973.8|9973.2|9975.6|9974.7|9976.6|9975.9|9972.5|9971.8|887
1663681800000|2022-09-20 13:50:00|9975.5|9974.9|9975.9|9975.3|9976.6|9976|9972.2|9971.4|719
1663682100000|2022-09-20 13:55:00|9976|9975.4|9982.6|9982|9985.2|9984.6|9975.9|9975.3|972
1663682400000|2022-09-20 14:00:00|9982.5|9981.9|9983|9982.1|9985.6|9984.7|9977.8|9977.2|1029
1663682700000|2022-09-20 14:05:00|9983.1|9982.2|9989.9|9989|9991.2|9990.5|9982.7|9982|901
1663683000000|2022-09-20 14:10:00|9990|9989.1|9986.3|9985.7|9991.5|9990.9|9984|9983.4|995
1663683300000|2022-09-20 14:15:00|9986.4|9985.8|9981.7|9980.8|9989.4|9988.7|9981.6|9980.8|1037
1663683600000|2022-09-20 14:20:00|9981.6|9981|9983.4|9982.5|9986.1|9985.4|9980.7|9980.1|948
1663683900000|2022-09-20 14:25:00|9983.5|9982.8|9982.8|9982.2|9986.5|9985.8|9982.5|9981.8|905
1663684200000|2022-09-20 14:30:00|9982.7|9982.1|9982|9981.4|9983.7|9983|9977.5|9976.9|769
1663684500000|2022-09-20 14:35:00|9981.9|9981.3|9979.7|9978.8|9983.2|9982.3|9976.6|9975.9|772
1663684800000|2022-09-20 14:40:00|9979.8|9978.9|9984.4|9983.8|9986.2|9985.3|9975.2|9974.6|920
1663685100000|2022-09-20 14:45:00|9984.3|9983.7|9986.6|9986|9988.1|9987.3|9978|9977.3|1070
1663685400000|2022-09-20 14:50:00|9986.8|9985.9|9992.4|9991.8|9997.2|9996.5|9985.4|9984.8|1360
1663685700000|2022-09-20 14:55:00|9992.3|9991.7|9994.7|9994.1|9997.8|9997|9992|9991.4|870
1663686000000|2022-09-20 15:00:00|9994.8|9994.2|9993.5|9992.9|9995.2|9994.6|9990.6|9989.9|759
1663686300000|2022-09-20 15:05:00|9993.6|9993|9995.3|9994.7|9997.7|9996.9|9989.2|9988.6|830
1663686600000|2022-09-20 15:10:00|9995.2|9994.6|9997.6|9997|9999.9|9999.2|9993.5|9992.7|788
1663686900000|2022-09-20 15:15:00|9997.7|9997.1|9990|9989.4|9998.1|9997.5|9989.7|9989.1|834
1663687200000|2022-09-20 15:20:00|9989.9|9989.3|9988.7|9988.1|9992.7|9992.1|9987.4|9986.8|763
1663687500000|2022-09-20 15:25:00|9989|9988.2|9986.9|9986|9989.9|9989.3|9986.5|9985.6|767
1663687800000|2022-09-20 15:30:00|9986.8|9986.2|9987.3|9986.7|9988.4|9987.7|9983|9982.2|740
1663688100000|2022-09-20 15:35:00|9986.9|9986.3|9986.3|9985.7|9987.5|9986.8|9983.9|9983.3|577
1663688400000|2022-09-20 15:40:00|9986.4|9985.8|9993.6|9992.7|9994.6|9994|9985.7|9985|690
1663688700000|2022-09-20 15:45:00|9993.4|9992.8|9992.5|9991.9|9995.4|9994.8|9989.7|9989.1|693
1663689000000|2022-09-20 15:50:00|9992.4|9991.8|9996|9995.4|9996.5|9995.9|9990.8|9990.2|784
1663689300000|2022-09-20 15:55:00|9996.1|9995.5|9993.9|9993.3|9997.5|9996.9|9993.6|9993|662
1663689600000|2022-09-20 16:00:00|9994|9993.4|9993.8|9993.2|9996.3|9995.6|9992.4|9991.7|613
1663689900000|2022-09-20 16:05:00|9993.9|9993.3|9991.3|9990.7|9996.4|9995.8|9990.4|9989.8|683
1663690200000|2022-09-20 16:10:00|9991.5|9990.9|9986.5|9985.9|9991.6|9991|9984.8|9984.2|519
1663690500000|2022-09-20 16:15:00|9986.6|9986|9987.1|9986.5|9988.3|9987.6|9985.3|9984.6|579
1663690800000|2022-09-20 16:20:00|9987.2|9986.6|9986.7|9985.8|9989.8|9989|9985.6|9985|507
1663691100000|2022-09-20 16:25:00|9986.6|9985.7|9984.5|9983.6|9987.3|9986.5|9982.5|9981.7|500
1663691400000|2022-09-20 16:30:00|9984.4|9983.5|9981.9|9981.3|9984.7|9983.9|9981.7|9980.9|516
1663691700000|2022-09-20 16:35:00|9982|9981.4|9976|9975.4|9982.3|9981.6|9975.7|9975|486
1663692000000|2022-09-20 16:40:00|9975.9|9975.3|9976|9975.4|9977.2|9976.6|9973.2|9972.6|512
1663692300000|2022-09-20 16:45:00|9975.7|9975.1|9977.9|9977.3|9978.1|9977.4|9975|9974.4|348
1663692600000|2022-09-20 16:50:00|9978|9977.4|9976.5|9975.9|9978|9977.4|9973|9972.4|519
1663692900000|2022-09-20 16:55:00|9976.6|9976|9980.3|9979.7|9980.3|9979.7|9974.6|9974|399
1663693200000|2022-09-20 17:00:00|9980.2|9979.6|9979.2|9978.6|9981.7|9981|9977.8|9977.2|544
1663693500000|2022-09-20 17:05:00|9979.3|9978.7|9982.6|9982|9983.3|9982.6|9977.6|9977|695
1663693800000|2022-09-20 17:10:00|9982.3|9981.7|9974.8|9973.9|9983.8|9983.2|9974.3|9973.7|688
1663694100000|2022-09-20 17:15:00|9974.6|9974|9970.2|9969.6|9974.7|9974|9967.3|9966.7|667
1663694400000|2022-09-20 17:20:00|9970.1|9969.5|9966|9965.4|9970.5|9969.9|9965.6|9965|492
1663694700000|2022-09-20 17:25:00|9965.9|9965.3|9966.8|9966.2|9969.5|9968.9|9965.4|9964.8|507
1663695000000|2022-09-20 17:30:00|9966.7|9966.1|9964.3|9963.4|9967.3|9966.7|9963.2|9962.6|786
1663695300000|2022-09-20 17:35:00|9964.2|9963.3|9961.4|9960.8|9965.3|9964.5|9960.7|9959.9|574
1663695600000|2022-09-20 17:40:00|9961.5|9960.9|9962.4|9961.8|9966.2|9965.6|9960.6|9960|531
1663695900000|2022-09-20 17:45:00|9962.3|9961.7|9967.6|9967|9968.5|9967.9|9962.1|9961.5|622
1663696200000|2022-09-20 17:50:00|9967.7|9967.1|9966.3|9965.4|9968.2|9967.6|9963.5|9962.9|623
1663696500000|2022-09-20 17:55:00|9966.2|9965.3|9966|9965.4|9966.3|9965.6|9962.2|9961.6|606
1663696800000|2022-09-20 18:00:00|9965.9|9965.3|9969.8|9969.2|9970.7|9970.1|9965.6|9964.8|621
1663697100000|2022-09-20 18:05:00|9969.9|9969.3|9969.3|9968.7|9970.4|9969.8|9966.7|9966.1|431
1663697400000|2022-09-20 18:10:00|9969.2|9968.6|9968.3|9967.7|9969.5|9968.9|9965.7|9965.1|417
1663697700000|2022-09-20 18:15:00|9968.2|9967.6|9965.2|9964.6|9968.4|9967.8|9961.9|9961.3|477
1663698000000|2022-09-20 18:20:00|9965.1|9964.5|9967.7|9967.1|9971.6|9971|9964.9|9964.3|554
1663698300000|2022-09-20 18:25:00|9967.8|9967.2|9966.2|9965.6|9967.8|9967.2|9965.4|9964.8|447
1663698600000|2022-09-20 18:30:00|9965.9|9965.3|9963|9962.1|9966|9965.4|9962.7|9962|444
1663698900000|2022-09-20 18:35:00|9963.1|9962.2|9961.9|9961.3|9965.2|9964.6|9961.9|9961.1|376
1663699200000|2022-09-20 18:40:00|9962.4|9961.8|9965|9964.4|9965.3|9964.5|9960.7|9960.1|454
1663699500000|2022-09-20 18:45:00|9964.9|9964.3|9966.9|9966.3|9969.8|9969.2|9964.5|9963.9|782
1663699800000|2022-09-20 18:50:00|9966.7|9966.1|9967.8|9967.2|9968.6|9967.8|9965.9|9965.1|602
1663700100000|2022-09-20 18:55:00|9967.9|9967.3|9969.4|9968.8|9972.1|9971.5|9966.8|9966.1|609
1663700400000|2022-09-20 19:00:00|9969.3|9968.7|9972.4|9971.8|9973|9972.4|9968.4|9967.7|678
1663700700000|2022-09-20 19:05:00|9972.3|9971.7|9970.1|9969.2|9972.5|9971.8|9966.8|9966.1|680
1663701000000|2022-09-20 19:10:00|9969.8|9968.9|9968.6|9967.7|9971.1|9970.4|9967.5|9966.7|666
1663701300000|2022-09-20 19:15:00|9968.5|9967.6|9966.4|9965.5|9969.6|9968.8|9963.1|9962.2|676
1663701600000|2022-09-20 19:20:00|9966.5|9965.6|9966.9|9966.3|9969.3|9968.4|9965.2|9964.4|687
1663701900000|2022-09-20 19:25:00|9967|9966.4|9966.4|9965.8|9968.8|9968.2|9964.2|9963.6|435
1663702200000|2022-09-20 19:30:00|9966.5|9965.9|9970.5|9969.9|9972|9971.2|9965.1|9964.1|654
1663702500000|2022-09-20 19:35:00|9970.6|9969.7|9974.2|9973.3|9974.3|9973.7|9969.8|9969.2|436
1663702800000|2022-09-20 19:40:00|9974.1|9973.5|9976.6|9975.7|9976.8|9976|9970.7|9969.8|704
1663703100000|2022-09-20 19:45:00|9976.5|9975.6|9978.5|9977.6|9979.1|9978.2|9975.8|9975|695
1663703400000|2022-09-20 19:50:00|9978.1|9977.2|9972.7|9972.1|9978.6|9977.7|9972.6|9971.8|570
1663703700000|2022-09-20 19:55:00|9972.6|9972|9976|9975.4|9977.8|9977.2|9971.5|9970.9|638
1663704000000|2022-09-20 20:00:00|9976.1|9975.5|9976.5|9975.6|9979.1|9978.3|9974.5|9973.9|418
1663704300000|2022-09-20 20:05:00|9976.4|9975.5|9977.1|9976.2|9977.3|9976.7|9976.2|9975.5|119
1663704600000|2022-09-20 20:10:00|9977.2|9976.3|9975.5|9974.6|9977.3|9976.6|9975.3|9974.5|145
1663704900000|2022-09-20 20:15:00|9975.6|9974.7|9974.7|9974.1|9975.9|9975.3|9974.3|9973.6|178
1663705200000|2022-09-20 20:20:00|9974.6|9974|9973.7|9973.1|9975.3|9974.7|9973.6|9972.9|175
1663705500000|2022-09-20 20:25:00|9973.8|9973.2|9975.8|9975.2|9977|9976.1|9972.6|9971.7|255
1663705800000|2022-09-20 20:30:00|9975.9|9975.3|9975.4|9974.5|9976.9|9976|9974.4|9973.6|215
1663706100000|2022-09-20 20:35:00|9975.3|9974.4|9973|9972.1|9975.7|9974.9|9972.1|9971.4|185
1663706400000|2022-09-20 20:40:00|9972.9|9972|9971|9970.1|9973.5|9972.7|9971|9970.1|271
1663706700000|2022-09-20 20:45:00|9971.1|9970.2|9971.7|9970.8|9972.8|9971.4|9971|9970.1|257
1663707000000|2022-09-20 20:50:00|9971.9|9970.7|9971.2|9970.3|9972.5|9971.2|9970.7|9969.6|339
1663707300000|2022-09-20 20:55:00|9971.4|9970.1|9973.3|9967.9|9974|9970.4|9969.7|9967.8|400
1663707600000|2022-09-20 21:00:00|9973.4|9967.6|9977.3|9971.3|9979.2|9973.2|9972.9|9966.9|87
1663707900000|2022-09-20 21:05:00|9977.8|9971.8|9972.9|9969.7|9977.8|9971.8|9970.6|9965.1|151
1663708200000|2022-09-20 21:10:00|9974.7|9968.7|9976.1|9970.1|9977.8|9971.8|9973|9968|265
1663708500000|2022-09-20 21:15:00|9976|9970|9973.9|9967.9|9977.1|9971.1|9972.1|9966.1|605
1663708800000|2022-09-20 21:20:00|9974|9968|9974.7|9968.7|9976.7|9970.9|9971.9|9965.9|209
1663709100000|2022-09-20 21:25:00|9974.6|9968.6|9971.8|9969.1|9975.1|9969.6|9971.3|9966.5|445
1663709400000|2022-09-20 21:30:00|9971.9|9969.2|9972.5|9969.3|9973.7|9971|9970.8|9967.7|380
1663709700000|2022-09-20 21:35:00|9972.4|9969.4|9971.8|9969.9|9973.8|9971|9971.2|9968.8|1375
1663710000000|2022-09-20 21:40:00|9972.4|9969.4|9971.7|9969.8|9972.6|9970.1|9971.2|9969|1378
1663710300000|2022-09-20 21:45:00|9971.8|9969.9|9971.3|9967.9|9973.6|9970.1|9970|9966.1|1762
1663710600000|2022-09-20 21:50:00|9971.2|9968.1|9971.4|9967.7|9972.9|9968.7|9969.9|9966|1818
1663710900000|2022-09-20 21:55:00|9971.3|9967.4|9972.5|9968.2|9975.3|9970.4|9970.2|9965.6|982
1663711200000|2022-09-20 22:00:00|9973.4|9967.9|9972|9969.6|9974.2|9970.2|9969.8|9967.5|420
1663711500000|2022-09-20 22:05:00|9972.1|9969.7|9970.6|9968.8|9972.9|9970.5|9969.6|9967.8|431
1663711800000|2022-09-20 22:10:00|9970.3|9968.9|9966.6|9965.1|9971.4|9969|9966.1|9964.7|523
1663712100000|2022-09-20 22:15:00|9966.7|9965.2|9966.4|9964.9|9968.1|9966.7|9966|9964.3|479
1663712400000|2022-09-20 22:20:00|9966.3|9965|9967.1|9965.7|9968.3|9967.2|9966|9964.5|576
1663712700000|2022-09-20 22:25:00|9967.3|9965.8|9969.2|9968|9971.2|9969.2|9967|9965.4|427
1663713000000|2022-09-20 22:30:00|9969.1|9968.2|9966.8|9965.5|9970.5|9969.2|9966.2|9965|421
1663713300000|2022-09-20 22:35:00|9966.6|9965.7|9968.5|9967.2|9969|9967.9|9966.1|9964.8|222
1663713600000|2022-09-20 22:40:00|9968.6|9967.1|9968.6|9967.1|9969|9967.5|9968|9966.4|229
1663713900000|2022-09-20 22:45:00|9968.7|9967.2|9970.7|9969.6|9971|9969.9|9968.3|9967|320
1663714200000|2022-09-20 22:50:00|9970.6|9969.7|9971.1|9969.8|9971.4|9970.3|9970.3|9969|249
1663714500000|2022-09-20 22:55:00|9970.9|9970|9971.6|9970.7|9971.7|9970.7|9970.5|9969.6|191
1663714800000|2022-09-20 23:00:00|9971.7|9970.6|9972.4|9971.5|9973.3|9972.4|9970.9|9969.9|422
1663715100000|2022-09-20 23:05:00|9972.5|9971.6|9972.3|9971.4|9973.5|9972.6|9971.9|9970.9|359
1663715400000|2022-09-20 23:10:00|9972.1|9971.2|9973.9|9973|9974.7|9973.8|9972|9971.1|233
1663715700000|2022-09-20 23:15:00|9973.8|9972.9|9972.2|9971.3|9974|9973.1|9971.5|9970.6|140
1663716000000|2022-09-20 23:20:00|9972.1|9971.2|9971.6|9970.7|9972.6|9971.7|9971.4|9970.5|168
1663716300000|2022-09-20 23:25:00|9971.7|9970.8|9972.7|9971.8|9973.3|9972.4|9971.5|9970.6|177
1663716600000|2022-09-20 23:30:00|9972.8|9971.9|9973.6|9972.7|9974.1|9973.2|9972.4|9971.5|222
1663716900000|2022-09-20 23:35:00|9973.5|9972.6|9974.7|9973.8|9975.3|9974.4|9972.5|9971.6|186
1663717200000|2022-09-20 23:40:00|9974.8|9973.9|9972.6|9971.7|9975.2|9974.3|9972.3|9971.4|245
1663717500000|2022-09-20 23:45:00|9972.7|9971.8|9968.9|9968|9972.7|9971.8|9968|9967.1|243
1663717800000|2022-09-20 23:50:00|9969.3|9968.4|9971.6|9970.7|9972.3|9971|9969.1|9968.2|274
1663718100000|2022-09-20 23:55:00|9971.7|9970.6|9971.7|9970.8|9973.5|9972.3|9970.5|9969.6|305
1663718400000|2022-09-21 00:00:00|9971.6|9970.7|9971.8|9970.9|9973.4|9972.5|9970.6|9969.7|409
1663718700000|2022-09-21 00:05:00|9971.9|9971|9971.1|9970.2|9974.3|9973.4|9970.6|9969.7|278
1663719000000|2022-09-21 00:10:00|9971.2|9970.3|9970.8|9969.9|9975.7|9974.8|9969.5|9968.6|427
1663719300000|2022-09-21 00:15:00|9970.7|9969.8|9969.3|9968.4|9971.2|9970.4|9968.5|9967.6|478
1663719600000|2022-09-21 00:20:00|9969.4|9968.5|9968.4|9967.5|9969.6|9968.7|9967.5|9966.6|404
1663719900000|2022-09-21 00:25:00|9968.5|9967.6|9965.7|9964.8|9968.5|9967.6|9965.4|9964.6|390
1663720200000|2022-09-21 00:30:00|9965.6|9964.7|9967.3|9966.7|9969.9|9969|9964.7|9964|452
1663720500000|2022-09-21 00:35:00|9967.4|9966.8|9961|9960.1|9968.2|9967.5|9961|9960.1|456
1663720800000|2022-09-21 00:40:00|9961.6|9960.7|9959|9958.1|9962.3|9961.4|9957.7|9957.1|689
1663721100000|2022-09-21 00:45:00|9959.1|9958.2|9961.3|9960.4|9962|9961.3|9958.6|9957.8|421
1663721400000|2022-09-21 00:50:00|9961.4|9960.5|9967.1|9965.9|9967.1|9965.9|9959.8|9958.8|634
1663721700000|2022-09-21 00:55:00|9967|9966|9963.2|9962.3|9967.4|9966.5|9961.3|9960.7|505
1663722000000|2022-09-21 01:00:00|9963.1|9962.2|9962.6|9961.7|9964.6|9963.8|9962.1|9961.2|447
1663722300000|2022-09-21 01:05:00|9962.7|9961.8|9963.5|9962.6|9964.8|9963.9|9961.9|9961.1|345
1663722600000|2022-09-21 01:10:00|9963.6|9962.7|9964.2|9963.3|9964.7|9964.1|9962.3|9961.4|505
1663722900000|2022-09-21 01:15:00|9964.3|9963.4|9965.9|9965|9966|9965.1|9962.9|9962.1|463
1663723200000|2022-09-21 01:20:00|9966|9965.1|9961.8|9960.9|9966.4|9965.5|9961.7|9960.9|458
1663723500000|2022-09-21 01:25:00|9961.9|9961|9961.8|9961.2|9963.2|9962.4|9959.9|9959.1|404
1663723800000|2022-09-21 01:30:00|9961.9|9961.3|9963.6|9962.7|9964|9963.1|9960.9|9960.1|490
1663724100000|2022-09-21 01:35:00|9963.7|9962.8|9965.6|9964.7|9966.8|9966|9963.3|9962.6|516
1663724400000|2022-09-21 01:40:00|9965.4|9964.8|9967.5|9966.6|9968|9967.2|9965|9964.3|510
1663724700000|2022-09-21 01:45:00|9967.6|9966.7|9968|9967.1|9969.4|9968.5|9966.8|9965.9|485
1663725000000|2022-09-21 01:50:00|9968.1|9967.2|9965.7|9965.1|9968.1|9967.2|9964.5|9963.7|682
1663725300000|2022-09-21 01:55:00|9965.8|9965.2|9966.5|9965.9|9967.5|9966.8|9964.2|9963.3|503
1663725600000|2022-09-21 02:00:00|9966.3|9965.7|9964.3|9963.4|9967|9966.3|9964|9963.1|618
1663725900000|2022-09-21 02:05:00|9964.4|9963.5|9969.1|9968.2|9969.4|9968.5|9964.2|9963.4|480
1663726200000|2022-09-21 02:10:00|9969.2|9968.3|9970.5|9969.6|9971.5|9970.8|9968.6|9968|458
1663726500000|2022-09-21 02:15:00|9970.4|9969.5|9969.9|9969|9970.8|9970|9969|9968.3|331
1663726800000|2022-09-21 02:20:00|9970|9969.1|9969.2|9968.3|9970|9969.1|9967.5|9966.6|307
1663727100000|2022-09-21 02:25:00|9969.1|9968.2|9968.9|9968|9969.7|9969.1|9968.7|9967.8|298
1663727400000|2022-09-21 02:30:00|9968.8|9967.9|9964.5|9963.6|9969.1|9968.2|9963.5|9962.9|402
1663727700000|2022-09-21 02:35:00|9964.7|9963.8|9962.9|9962|9964.8|9964|9962.2|9961.4|223
1663728000000|2022-09-21 02:40:00|9962.8|9961.9|9965.1|9964.2|9965.5|9964.7|9962.7|9961.9|230
1663728300000|2022-09-21 02:45:00|9965.3|9964.4|9964.9|9964|9967.2|9966.5|9964.1|9963.3|331
1663728600000|2022-09-21 02:50:00|9965|9964.1|9965.8|9964.9|9966.7|9966|9964.9|9964|309
1663728900000|2022-09-21 02:55:00|9965.9|9965|9964.8|9963.9|9966.1|9965.3|9963.3|9962.5|347
1663729200000|2022-09-21 03:00:00|9965|9964.4|9966.3|9965.4|9967.4|9966.5|9964.9|9964|316
1663729500000|2022-09-21 03:05:00|9966.4|9965.5|9964.5|9963.6|9967|9966.1|9964|9963.2|366
1663729800000|2022-09-21 03:10:00|9964.6|9963.7|9964.3|9963.4|9965.3|9964.4|9963.4|9962.5|212
1663730100000|2022-09-21 03:15:00|9964.4|9963.5|9963|9962.1|9964.7|9963.9|9962.1|9961.3|316
1663730400000|2022-09-21 03:20:00|9963.1|9962.2|9964|9963.1|9964.5|9963.8|9961.5|9960.8|485
1663730700000|2022-09-21 03:25:00|9964.1|9963.2|9960.3|9959.4|9964.1|9963.2|9959.8|9958.9|287
1663731000000|2022-09-21 03:30:00|9960.4|9959.5|9960.7|9960.1|9962.3|9961.4|9960.1|9959.3|278
1663731300000|2022-09-21 03:35:00|9960.8|9959.9|9963.6|9962.7|9963.9|9963.1|9959.9|9959|294
1663731600000|2022-09-21 03:40:00|9963.8|9962.9|9964.3|9963.4|9964.3|9963.6|9962.6|9961.7|321
1663731900000|2022-09-21 03:45:00|9964.4|9963.5|9966.5|9965.6|9967.2|9966.5|9964|9963.3|283
1663732200000|2022-09-21 03:50:00|9966.6|9965.7|9967.3|9966.4|9968.1|9967.2|9966.3|9965.6|268
1663732500000|2022-09-21 03:55:00|9967.2|9966.3|9966.7|9965.8|9967.5|9966.7|9965.9|9965|335
1663732800000|2022-09-21 04:00:00|9966.9|9966|9966|9965.1|9967.4|9966.5|9965.2|9964.4|297
1663733100000|2022-09-21 04:05:00|9965.9|9965|9965.6|9964.7|9966.5|9965.6|9964.3|9963.4|343
1663733400000|2022-09-21 04:10:00|9965.4|9964.8|9965.1|9964.5|9967.2|9966.3|9964.2|9963.6|312
1663733700000|2022-09-21 04:15:00|9965.2|9964.6|9964.8|9963.9|9965.2|9964.6|9963|9962.3|260
1663734000000|2022-09-21 04:20:00|9964.6|9964|9964.2|9963.6|9965|9964.3|9963.8|9963.1|179
1663734300000|2022-09-21 04:25:00|9964.3|9963.7|9965.1|9964.2|9965.3|9964.6|9963.1|9962.4|275
1663734600000|2022-09-21 04:30:00|9964.8|9964.3|9962.8|9961.9|9965.4|9964.6|9961|9960.1|453
1663734900000|2022-09-21 04:35:00|9962.9|9962|9963.9|9963.3|9964.9|9964|9962.3|9961.4|328
1663735200000|2022-09-21 04:40:00|9963.8|9963.2|9967|9966.1|9967.4|9966.6|9963.5|9962.7|390
1663735500000|2022-09-21 04:45:00|9966.8|9966.2|9965.3|9964.4|9967.1|9966.3|9964.5|9963.7|278
1663735800000|2022-09-21 04:50:00|9965.2|9964.3|9963.2|9962.3|9965.4|9964.5|9962.3|9961.5|379
1663736100000|2022-09-21 04:55:00|9963.3|9962.4|9960.3|9959.7|9963.5|9962.9|9957.7|9957.1|496
1663736400000|2022-09-21 05:00:00|9960.4|9959.8|9961.9|9961|9962.5|9961.9|9960.3|9959.5|362
1663736700000|2022-09-21 05:05:00|9961.8|9961.3|9962.2|9961.3|9963|9962.4|9961.7|9960.8|335
1663737000000|2022-09-21 05:10:00|9962.3|9961.4|9962.9|9962|9963.3|9962.6|9961.9|9961|320
1663737300000|2022-09-21 05:15:00|9962.8|9961.9|9965.9|9965|9966.1|9965.2|9962.4|9961.7|351
1663737600000|2022-09-21 05:20:00|9965.8|9964.9|9961.6|9960.7|9965.8|9964.9|9961.3|9960.5|465
1663737900000|2022-09-21 05:25:00|9961.7|9960.8|9962.8|9962.2|9963|9962.2|9960.6|9959.8|392
1663738200000|2022-09-21 05:30:00|9963|9962.4|9964.9|9964|9965.5|9964.9|9962.9|9962.3|385
1663738500000|2022-09-21 05:35:00|9965|9964.1|9964.7|9963.8|9965.4|9964.6|9962.8|9961.9|550
1663738800000|2022-09-21 05:40:00|9964.6|9963.7|9964.7|9963.8|9966.9|9966|9963.5|9962.6|503
1663739100000|2022-09-21 05:45:00|9964.8|9963.9|9962.9|9962.3|9965.5|9964.6|9962.5|9961.9|314
1663739400000|2022-09-21 05:50:00|9962.8|9962.2|9965.5|9964.9|9969.1|9968.2|9962.1|9961.4|506
1663739700000|2022-09-21 05:55:00|9965.6|9965|9950.7|9949.8|9967.9|9967.2|9950.1|9949.2|947
1663740000000|2022-09-21 06:00:00|9950.6|9949.7|9944.6|9943.7|9953.8|9952.9|9924.6|9923.7|1676
1663740300000|2022-09-21 06:05:00|9944.3|9943.4|9948.4|9947.5|9955.9|9954.9|9944.3|9943.4|1519
1663740600000|2022-09-21 06:10:00|9948.7|9947.7|9933.3|9932.4|9950.4|9949.5|9931.4|9930.5|1444
1663740900000|2022-09-21 06:15:00|9933.2|9932.3|9931.9|9931|9937.8|9936.8|9930.7|9929.8|1189
1663741200000|2022-09-21 06:20:00|9932|9931.1|9938.3|9937.4|9945.7|9944.8|9931.9|9931|1376
1663741500000|2022-09-21 06:25:00|9938.4|9937.5|9935.2|9934.3|9939.2|9938.3|9933.1|9932.2|1035
1663741800000|2022-09-21 06:30:00|9935.3|9934.4|9910|9909.1|9935.5|9934.6|9907.4|9906.5|1494
1663742100000|2022-09-21 06:35:00|9910.1|9909.2|9900.9|9900|9918.7|9917.8|9900.8|9899.9|1513
1663742400000|2022-09-21 06:40:00|9901|9900.1|9908.2|9907.3|9908.2|9907.3|9885|9883.9|1836
1663742700000|2022-09-21 06:45:00|9908.4|9907.5|9909.4|9908.5|9914.6|9913.7|9903.3|9902.4|1640
1663743000000|2022-09-21 06:50:00|9909.6|9908.7|9899|9898.1|9910.6|9909.7|9898.6|9897.7|1432
1663743300000|2022-09-21 06:55:00|9899.1|9898.2|9898.2|9897.1|9906.7|9905.8|9887.2|9886.3|1426
1663743600000|2022-09-21 07:00:00|9898.4|9897.3|9897.8|9896.9|9904.4|9903.5|9896.3|9895.4|1686
1663743900000|2022-09-21 07:05:00|9897.9|9897|9899.9|9899|9904.1|9903.2|9897.3|9896.4|1356
1663744200000|2022-09-21 07:10:00|9899.7|9898.8|9902.1|9901.2|9905.9|9905|9897.1|9896.2|1349
1663744500000|2022-09-21 07:15:00|9902.3|9901.4|9904.5|9903.6|9909.4|9908.5|9901.9|9901|1293
1663744800000|2022-09-21 07:20:00|9904.7|9903.8|9908.5|9907.6|9911.4|9910.5|9902.7|9901.9|1464
1663745100000|2022-09-21 07:25:00|9908.6|9907.7|9915.3|9914.4|9919.1|9918.2|9906.3|9905.4|1424
1663745400000|2022-09-21 07:30:00|9915.1|9914.2|9907.6|9906.7|9916.6|9915.7|9906.7|9905.8|1416
1663745700000|2022-09-21 07:35:00|9907.7|9906.8|9907.2|9906.3|9909.3|9908.4|9900.6|9899.7|1269
1663746000000|2022-09-21 07:40:00|9907.1|9906.2|9903.8|9902.9|9907.3|9906.4|9901.2|9900.3|1179
1663746300000|2022-09-21 07:45:00|9903.7|9902.8|9907.6|9906.7|9910.6|9909.7|9901.6|9900.7|1044
1663746600000|2022-09-21 07:50:00|9907.4|9906.5|9911.2|9910.3|9913.4|9912.5|9907.4|9906.5|1042
1663746900000|2022-09-21 07:55:00|9911.1|9910.2|9910.8|9909.9|9913.9|9913|9908.3|9907.4|965
1663747200000|2022-09-21 08:00:00|9910.9|9910|9903.2|9902.3|9913|9912.1|9902.8|9901.9|1025
1663747500000|2022-09-21 08:05:00|9903.3|9902.4|9908.9|9908|9912.3|9911.4|9902.2|9901.3|1042
1663747800000|2022-09-21 08:10:00|9909|9908.1|9905|9904.1|9910.3|9909.4|9904.6|9903.7|890
1663748100000|2022-09-21 08:15:00|9905.1|9904.2|9907.5|9906.6|9909.8|9908.9|9904.4|9903.5|1011
1663748400000|2022-09-21 08:20:00|9907.6|9906.7|9908.8|9907.9|9909.4|9908.5|9905.3|9904.4|830
1663748700000|2022-09-21 08:25:00|9908.5|9907.6|9903|9902.1|9910.2|9909.3|9901.9|9901|892
1663749000000|2022-09-21 08:30:00|9903.4|9902.5|9900.8|9899.9|9906|9905.3|9900.1|9899.2|1007
1663749300000|2022-09-21 08:35:00|9900.7|9899.8|9904.3|9903.4|9904.3|9903.4|9899.7|9898.8|1054
1663749600000|2022-09-21 08:40:00|9904.2|9903.3|9905.5|9904.6|9907.2|9906.3|9902.4|9901.5|1021
1663749900000|2022-09-21 08:45:00|9905.6|9904.7|9911.4|9910.5|9911.5|9910.6|9903.8|9902.9|955
1663750200000|2022-09-21 08:50:00|9911.5|9910.6|9902.9|9902|9912.1|9911.2|9899|9898.1|1184
1663750500000|2022-09-21 08:55:00|9903|9902.1|9902.4|9901.5|9904.3|9903.4|9898.8|9897.9|948
1663750800000|2022-09-21 09:00:00|9902.6|9901.7|9904.9|9904|9904.9|9904|9900|9899.1|821
1663751100000|2022-09-21 09:05:00|9905.1|9904.2|9907|9906.1|9908.3|9907.3|9904.9|9904|838
1663751400000|2022-09-21 09:10:00|9907.1|9906.2|9910.1|9909.2|9911.3|9910.4|9905.8|9904.9|1110
1663751700000|2022-09-21 09:15:00|9910.2|9909.3|9915.2|9914.3|9915.2|9914.3|9910.2|9909.3|852
1663752000000|2022-09-21 09:20:00|9914.9|9914.2|9912.9|9912|9916.2|9915.3|9912.9|9912|876
1663752300000|2022-09-21 09:25:00|9913.1|9912.2|9922.1|9921.2|9922.7|9921.8|9912.7|9911.8|1018
1663752600000|2022-09-21 09:30:00|9922|9921.1|9916.1|9915.2|9924.9|9924|9915.3|9914.4|1109
1663752900000|2022-09-21 09:35:00|9916|9915.1|9918.2|9917.3|9922.1|9921.2|9916|9915.1|902
1663753200000|2022-09-21 09:40:00|9918.3|9917.4|9927.4|9926.5|9929.3|9928.7|9917.9|9917.3|791
1663753500000|2022-09-21 09:45:00|9927.3|9926.8|9934|9933.1|9936.3|9935.7|9926.4|9925.8|690
1663753800000|2022-09-21 09:50:00|9933.9|9933.3|9931.5|9930.6|9937.9|9937.3|9930.1|9929.4|675
1663754100000|2022-09-21 09:55:00|9931.4|9930.8|9931.2|9930.6|9932.5|9931.7|9928.1|9927.4|568
1663754400000|2022-09-21 10:00:00|9931|9930.4|9927.7|9927.1|9931|9930.4|9927.7|9927.1|613
1663754700000|2022-09-21 10:05:00|9927.6|9927|9928.6|9927.7|9930.1|9929.2|9924.9|9924|590
1663755000000|2022-09-21 10:10:00|9928.7|9927.8|9927.6|9926.7|9929.6|9928.8|9925.6|9924.8|561
1663755300000|2022-09-21 10:15:00|9927.4|9926.8|9924.6|9923.7|9927.5|9926.9|9924.4|9923.5|444
1663755600000|2022-09-21 10:20:00|9924.5|9923.6|9927.2|9926.6|9927.8|9927.1|9922.1|9921.3|514
1663755900000|2022-09-21 10:25:00|9927.4|9926.5|9932.1|9931.2|9935.1|9934.5|9926.5|9925.8|686
1663756200000|2022-09-21 10:30:00|9931.8|9930.9|9924.2|9923.6|9931.9|9931.1|9919.5|9918.6|700
1663756500000|2022-09-21 10:35:00|9924.5|9923.7|9920.5|9919.9|9925.1|9924.3|9919|9918.2|772
1663756800000|2022-09-21 10:40:00|9920.4|9919.8|9925.5|9924.9|9925.6|9925|9920.2|9919.4|594
1663757100000|2022-09-21 10:45:00|9925.4|9924.8|9926.6|9925.7|9928.6|9927.8|9924.4|9923.5|574
1663757400000|2022-09-21 10:50:00|9926.7|9925.8|9927.6|9926.7|9930.5|9929.9|9926.4|9925.6|537
1663757700000|2022-09-21 10:55:00|9927.7|9926.8|9921.8|9921.2|9929.1|9928.5|9920.9|9920.3|543
1663758000000|2022-09-21 11:00:00|9922|9920.9|9920.5|9919.9|9925.5|9924.8|9920.1|9919.5|654
1663758300000|2022-09-21 11:05:00|9920.4|9919.8|9921.3|9920.7|9924.7|9924|9918.8|9918|548
1663758600000|2022-09-21 11:10:00|9921.4|9920.8|9916.4|9915.8|9923.2|9922.5|9916.3|9915.6|617
1663758900000|2022-09-21 11:15:00|9917|9916.4|9914.9|9914.3|9918.1|9917.3|9912.9|9912.2|669
1663759200000|2022-09-21 11:20:00|9915.3|9914.7|9912.1|9911.5|9916|9915.3|9910.6|9910|615
1663759500000|2022-09-21 11:25:00|9912|9911.4|9917.3|9916.7|9917.6|9916.9|9909.8|9909.1|624
1663759800000|2022-09-21 11:30:00|9917.4|9916.8|9915.3|9914.7|9917.9|9917.3|9913.3|9912.7|635
1663760100000|2022-09-21 11:35:00|9915.4|9914.8|9914.9|9914.3|9919.1|9918.5|9913.9|9913.3|665
1663760400000|2022-09-21 11:40:00|9915.2|9914.6|9912.1|9911.2|9916.9|9916.3|9912|9911.2|476
1663760700000|2022-09-21 11:45:00|9912.3|9911.4|9908.6|9907.7|9912.4|9911.8|9907.5|9906.7|808
1663761000000|2022-09-21 11:50:00|9908.5|9907.6|9908|9907.1|9911.3|9910.7|9905.6|9905|575
1663761300000|2022-09-21 11:55:00|9907.8|9907.2|9899.9|9899.3|9908.2|9907.4|9899.6|9899|1009
1663761600000|2022-09-21 12:00:00|9900|9899.4|9905.9|9905.3|9910.1|9909.5|9900|9899.4|762
1663761900000|2022-09-21 12:05:00|9905.8|9905.2|9905.1|9904.5|9907.8|9907.1|9902.9|9902.1|730
1663762200000|2022-09-21 12:10:00|9905|9904.4|9906.2|9905.3|9907.7|9907.1|9903.2|9902.6|634
1663762500000|2022-09-21 12:15:00|9906|9905.4|9900.8|9900.2|9906.5|9905.9|9900.4|9899.8|628
1663762800000|2022-09-21 12:20:00|9900.9|9900|9904.1|9903.2|9904.9|9904.3|9896.1|9895.1|805
1663763100000|2022-09-21 12:25:00|9904.2|9903.3|9904|9903.1|9905|9904.4|9898.9|9898.3|700
1663763400000|2022-09-21 12:30:00|9904.1|9903.2|9909.4|9908.5|9910.2|9909.5|9904.1|9903.2|888
1663763700000|2022-09-21 12:35:00|9909.3|9908.8|9913.7|9913.1|9913.9|9913.1|9908.7|9908.1|752
1663764000000|2022-09-21 12:40:00|9913.8|9913.2|9915.7|9915.1|9917.1|9916.3|9911.2|9910.3|687
1663764300000|2022-09-21 12:45:00|9915.8|9914.9|9916.7|9916.1|9916.9|9916.3|9913.3|9912.5|629
1663764600000|2022-09-21 12:50:00|9916.9|9916.3|9917|9916.4|9920.8|9920.2|9916.2|9915.6|749
1663764900000|2022-09-21 12:55:00|9916.9|9916.3|9913.7|9913.1|9918.8|9918.2|9910.6|9910|625
1663765200000|2022-09-21 13:00:00|9913.6|9913|9913.8|9912.9|9914.6|9913.8|9910.7|9909.9|594
1663765500000|2022-09-21 13:05:00|9913.9|9913|9910.1|9909.2|9914.1|9913.5|9908.3|9907.7|582
1663765800000|2022-09-21 13:10:00|9910.2|9909.3|9914.4|9913.8|9916.3|9915.5|9909.5|9908.8|763
1663766100000|2022-09-21 13:15:00|9914.2|9913.6|9910.6|9909.7|9915.7|9915|9909.1|9908.2|646
1663766400000|2022-09-21 13:20:00|9910.5|9909.6|9913.6|9913|9914.6|9914|9910.5|9909.6|553
1663766700000|2022-09-21 13:25:00|9913.7|9913.1|9912.7|9912.1|9916.8|9916.1|9909.6|9909|692
1663767000000|2022-09-21 13:30:00|9912.6|9912|9904.2|9903.6|9914.2|9913.6|9902.7|9901.9|904
1663767300000|2022-09-21 13:35:00|9904.1|9903.5|9903.9|9903.3|9905.6|9905|9901.4|9900.8|857
1663767600000|2022-09-21 13:40:00|9904|9903.4|9900.7|9900.1|9907|9906.4|9900.4|9899.6|830
1663767900000|2022-09-21 13:45:00|9900.8|9900.2|9908.2|9907.6|9909.6|9909|9899.6|9898.8|1009
1663768200000|2022-09-21 13:50:00|9908|9907.4|9904.5|9903.9|9909.3|9908.7|9901.5|9900.9|785
1663768500000|2022-09-21 13:55:00|9904.6|9904|9903.2|9902.3|9909.2|9908.5|9903|9901.7|753
1663768800000|2022-09-21 14:00:00|9903.3|9902.4|9907.6|9906.7|9913.4|9912.8|9903.2|9902.1|1136
1663769100000|2022-09-21 14:05:00|9907.7|9906.8|9907.6|9907|9909.9|9909.1|9898.5|9897.8|1121
1663769400000|2022-09-21 14:10:00|9907.5|9906.9|9908.6|9908|9911.4|9910.7|9905.7|9904.8|1025
1663769700000|2022-09-21 14:15:00|9908.7|9908.1|9908.3|9907.4|9910.5|9909.9|9903.4|9902.8|809
1663770000000|2022-09-21 14:20:00|9908.5|9907.6|9903.7|9903.1|9910.7|9910|9903.6|9902.8|930
1663770300000|2022-09-21 14:25:00|9904|9903.2|9900.8|9899.9|9905.5|9904.6|9899.4|9898.6|1124
1663770600000|2022-09-21 14:30:00|9900.9|9900|9891.5|9890.9|9901.4|9900.8|9890.6|9890|1017
1663770900000|2022-09-21 14:35:00|9891.6|9891|9894.5|9893.6|9897.7|9897|9891|9890.3|861
1663771200000|2022-09-21 14:40:00|9894.6|9893.7|9893.5|9892.9|9896.9|9896|9892.4|9891.8|983
1663771500000|2022-09-21 14:45:00|9893.7|9892.8|9894|9893.4|9894.3|9893.5|9888.4|9887.8|922
1663771800000|2022-09-21 14:50:00|9893.9|9893.3|9888.4|9887.8|9895.6|9895|9886.3|9885.7|1055
1663772100000|2022-09-21 14:55:00|9888.3|9887.7|9878.9|9878.3|9890.1|9889.5|9878.3|9877.7|1119
1663772400000|2022-09-21 15:00:00|9879.1|9878.5|9873.1|9872.5|9879.6|9879|9873|9872.3|1084
1663772700000|2022-09-21 15:05:00|9873|9872.4|9876.7|9876.1|9878.1|9877.4|9870.2|9869.6|808
1663773000000|2022-09-21 15:10:00|9876.6|9876|9875.1|9874.2|9877.6|9877|9873|9872.2|772
1663773300000|2022-09-21 15:15:00|9874.9|9874.3|9868.2|9867.3|9876.7|9876|9866.9|9866.3|870
1663773600000|2022-09-21 15:20:00|9868.5|9867.9|9874.6|9873.7|9875.2|9874.4|9868.4|9867.7|798
1663773900000|2022-09-21 15:25:00|9874.5|9873.6|9875.9|9875|9877|9876.2|9872.8|9872|762
1663774200000|2022-09-21 15:30:00|9876.1|9875.2|9880.8|9880.2|9882.4|9881.7|9875.7|9874.8|926
1663774500000|2022-09-21 15:35:00|9880.9|9880.3|9884.7|9884.1|9885.7|9884.9|9880.2|9879.6|786
1663774800000|2022-09-21 15:40:00|9884.8|9883.9|9885.2|9884.6|9886.2|9885.6|9881.9|9881.3|597
1663775100000|2022-09-21 15:45:00|9885.3|9884.7|9883.2|9882.3|9886.2|9885.6|9881.8|9881|521
1663775400000|2022-09-21 15:50:00|9883.1|9882.2|9883.8|9883.2|9885.6|9885|9881.2|9880.5|579
1663775700000|2022-09-21 15:55:00|9883.9|9883.3|9879|9878.4|9885.4|9884.8|9876.7|9876.1|556
1663776000000|2022-09-21 16:00:00|9879.2|9878.3|9875.2|9874.6|9879.6|9879|9873.7|9873.1|601
1663776300000|2022-09-21 16:05:00|9875.3|9874.7|9876.5|9875.6|9879.1|9878.5|9875.2|9874.6|456
1663776600000|2022-09-21 16:10:00|9876.4|9875.5|9877.5|9876.9|9879.3|9878.7|9874.8|9874.2|500
1663776900000|2022-09-21 16:15:00|9877.4|9876.8|9882.4|9881.8|9882.6|9881.9|9876.6|9876|438
1663777200000|2022-09-21 16:20:00|9882.3|9881.7|9882.2|9881.3|9884.6|9883.8|9881.4|9880.7|517
1663777500000|2022-09-21 16:25:00|9882.1|9881.5|9879.3|9878.7|9882.8|9882|9879.2|9878.5|405
1663777800000|2022-09-21 16:30:00|9879.2|9878.6|9874.6|9873.7|9879.4|9878.8|9874.4|9873.6|359
1663778100000|2022-09-21 16:35:00|9874.5|9873.6|9873.5|9872.9|9876.8|9876.1|9873.4|9872.6|424
1663778400000|2022-09-21 16:40:00|9873.4|9872.8|9873.8|9873.2|9874.9|9874.3|9872.5|9871.9|336
1663778700000|2022-09-21 16:45:00|9873.9|9873.3|9873.6|9873|9873.9|9873.3|9870.5|9869.9|440
1663779000000|2022-09-21 16:50:00|9873.5|9872.9|9868.4|9867.8|9873.5|9872.9|9866.5|9865.9|490
1663779300000|2022-09-21 16:55:00|9868.5|9867.9|9870.1|9869.5|9872.6|9872|9868.3|9867.7|609
1663779600000|2022-09-21 17:00:00|9870.3|9869.7|9874.2|9873.6|9874.2|9873.6|9869.7|9869.1|479
1663779900000|2022-09-21 17:05:00|9874.1|9873.5|9872.1|9871.5|9874.3|9873.6|9870.9|9870.3|364
1663780200000|2022-09-21 17:10:00|9872|9871.4|9872|9871.4|9872.9|9872.3|9870.9|9870.2|313
1663780500000|2022-09-21 17:15:00|9871.6|9871|9871.6|9871|9872.2|9871.6|9869.9|9869.3|336
1663780800000|2022-09-21 17:20:00|9872|9871.4|9869.4|9868.8|9872.3|9871.7|9867.4|9866.3|565
1663781100000|2022-09-21 17:25:00|9869.5|9868.9|9870.3|9869.7|9872.2|9871.6|9868.3|9867.4|432
1663781400000|2022-09-21 17:30:00|9870.4|9869.5|9869.3|9868.4|9871.1|9870.3|9867.9|9867|460
1663781700000|2022-09-21 17:35:00|9869.1|9868.5|9872.9|9872.3|9873.3|9872.7|9868.9|9868|450
1663782000000|2022-09-21 17:40:00|9872.6|9872|9876.8|9876.2|9876.8|9876.2|9872.3|9871.7|341
1663782300000|2022-09-21 17:45:00|9876.7|9875.9|9885.1|9884.2|9885.1|9884.2|9876.5|9875.8|555
1663782600000|2022-09-21 17:50:00|9884.9|9884|9879.9|9879|9888.8|9887.9|9878.8|9877.9|771
1663782900000|2022-09-21 17:55:00|9879.8|9878.9|9877.2|9872.3|9884.4|9879.8|9872.6|9869.3|1004
1663783200000|2022-09-21 18:00:00|9873.9|9871.3|9835.8|9834.9|9877.7|9872.6|9813.9|9812.8|2480
1663783500000|2022-09-21 18:05:00|9836.3|9835|9837.8|9836.9|9841.3|9840.4|9823.6|9822.7|2262
1663783800000|2022-09-21 18:10:00|9838|9837.1|9832.4|9831.5|9840.6|9839.7|9830|9829.1|2155
1663784100000|2022-09-21 18:15:00|9832.2|9831.3|9838.9|9838|9845.5|9844.6|9830.8|9829.9|1927
1663784400000|2022-09-21 18:20:00|9838.8|9837.9|9848.1|9847.3|9848.5|9847.6|9837.6|9836.7|2056
1663784700000|2022-09-21 18:25:00|9847.9|9847|9845.7|9844.8|9857.3|9856.4|9844.6|9843.7|1896
1663785000000|2022-09-21 18:30:00|9845.9|9845|9878.5|9877.4|9885.3|9884.4|9839.6|9838.6|2319
1663785300000|2022-09-21 18:35:00|9879.4|9878.5|9862.7|9861.7|9896.6|9895.5|9860.1|9859.2|2532
1663785600000|2022-09-21 18:40:00|9862.3|9861.4|9894.6|9893.6|9897.3|9896.4|9861.6|9860.7|2371
1663785900000|2022-09-21 18:45:00|9895.1|9893.7|9880.9|9880|9907.2|9906.3|9877.7|9876.8|2327
1663786200000|2022-09-21 18:50:00|9880.8|9879.7|9898|9897.1|9899.6|9898.7|9870|9868.5|2238
1663786500000|2022-09-21 18:55:00|9897.9|9896.9|9906.2|9905.3|9910.9|9910|9896.2|9895.3|2119
1663786800000|2022-09-21 19:00:00|9905.9|9905|9889.2|9888.4|9910.5|9909.6|9887.2|9886.3|2156
1663787100000|2022-09-21 19:05:00|9888.7|9888.3|9881.6|9880.6|9895.8|9894.9|9881.3|9880.4|1990
1663787400000|2022-09-21 19:10:00|9882|9881.1|9890.1|9889.3|9890.2|9889.3|9861.1|9860.2|2197
1663787700000|2022-09-21 19:15:00|9890.2|9889.4|9880.9|9880|9898.3|9897.4|9876.3|9875.4|2207
1663788000000|2022-09-21 19:20:00|9880.8|9879.9|9878.1|9877.2|9880.8|9879.9|9869.2|9868.3|2054
1663788300000|2022-09-21 19:25:00|9877.9|9877.1|9866.2|9865.3|9877.9|9877.1|9858.8|9857.9|1939
1663788600000|2022-09-21 19:30:00|9865.3|9864.4|9869|9868.1|9870.3|9869.4|9857.6|9856.8|1988
1663788900000|2022-09-21 19:35:00|9868.9|9868|9857|9856.1|9869.5|9868.6|9854.9|9854|1882
1663789200000|2022-09-21 19:40:00|9856.9|9856|9854.6|9853.7|9867.9|9867|9854.4|9853.5|1644
1663789500000|2022-09-21 19:45:00|9854.3|9854|9847.6|9846.7|9856.2|9855.3|9845|9844.1|1500
1663789800000|2022-09-21 19:50:00|9847.4|9846.5|9852.8|9851.9|9852.9|9851.9|9846.4|9845.5|1404
1663790100000|2022-09-21 19:55:00|9852.9|9852|9851.9|9851|9853.6|9852.7|9848.6|9847.7|1135
1663790400000|2022-09-21 20:00:00|9851.6|9850.7|9837.6|9837|9851.6|9850.7|9837.6|9837|820
1663790700000|2022-09-21 20:05:00|9837.7|9837.1|9843.9|9843|9845.1|9844.2|9837.6|9837|430
1663791000000|2022-09-21 20:10:00|9843.7|9843.1|9844.5|9843.6|9844.6|9843.8|9841.3|9840.4|368
1663791300000|2022-09-21 20:15:00|9844.6|9843.7|9846|9845.1|9848.2|9847.3|9843.8|9842.9|332
1663791600000|2022-09-21 20:20:00|9845.9|9845|9845|9844.1|9847.2|9846.3|9844.3|9843.4|342
1663791900000|2022-09-21 20:25:00|9844.9|9844|9847.6|9846.7|9850|9849.1|9844.9|9844|490
1663792200000|2022-09-21 20:30:00|9848|9847.1|9844.8|9843.9|9848.7|9847.8|9844|9843.3|368
1663792500000|2022-09-21 20:35:00|9844.9|9844|9845.2|9844.3|9846.2|9845.3|9844.4|9843.6|214
1663792800000|2022-09-21 20:40:00|9845.1|9844.2|9845.2|9844.3|9845.4|9844.5|9844.3|9843.3|230
1663793100000|2022-09-21 20:45:00|9845.3|9844.4|9847.1|9846.2|9848.3|9847.5|9844.9|9844.2|409
1663793400000|2022-09-21 20:50:00|9847|9846.1|9840.4|9839.2|9848.7|9847.7|9840.2|9839.1|790
1663793700000|2022-09-21 20:55:00|9840.3|9839|9838.4|9836.9|9841.7|9840.2|9837.8|9834.8|742
1663794000000|2022-09-21 21:00:00|9838.5|9836.8|9838.5|9834.5|9839.2|9837|9838.3|9834.4|58
1663794300000|2022-09-21 21:05:00|9840|9834|9839.2|9835.1|9844.1|9838.1|9838.1|9834|282
1663794600000|2022-09-21 21:10:00|9839.7|9835.2|9839.2|9835.3|9841.8|9836.9|9837.5|9833.4|188
1663794900000|2022-09-21 21:15:00|9839.3|9835.5|9842.5|9836.5|9846.1|9840.1|9837.5|9834.1|249
1663795200000|2022-09-21 21:20:00|9842.7|9836.7|9842.9|9838|9844.5|9838.6|9840.3|9835.6|224
1663795500000|2022-09-21 21:25:00|9843|9837.9|9843.6|9839.1|9844.5|9839.5|9841.3|9837.2|163
1663795800000|2022-09-21 21:30:00|9844.1|9838.1|9843.6|9837.8|9844.2|9840.1|9841.7|9836|297
1663796100000|2022-09-21 21:35:00|9843.8|9837.9|9842.8|9837.6|9844.2|9839.9|9840.5|9836.5|292
1663796400000|2022-09-21 21:40:00|9843.2|9837.7|9842|9836.7|9843.4|9839.4|9841|9836.1|204
1663796700000|2022-09-21 21:45:00|9842.2|9836.9|9842.9|9839.3|9843.5|9839.4|9840.1|9835.6|264
1663797000000|2022-09-21 21:50:00|9843|9839.2|9842.6|9838.4|9843.9|9840.3|9841|9836.3|326
1663797300000|2022-09-21 21:55:00|9843.5|9837.8|9842.2|9838.7|9844|9840|9841.3|9836.9|250
1663797600000|2022-09-21 22:00:00|9842.5|9838.4|9844.2|9842.4|9844.5|9842.8|9841.5|9838|597
1663797900000|2022-09-21 22:05:00|9844|9842.5|9842.2|9840.9|9847.9|9846.1|9841|9839.4|514
1663798200000|2022-09-21 22:10:00|9842.3|9840.6|9840.4|9839.2|9844.1|9842.7|9839.8|9838.7|536
1663798500000|2022-09-21 22:15:00|9840.6|9839.3|9839|9838.1|9842|9840.8|9839|9837.9|612
1663798800000|2022-09-21 22:20:00|9838.9|9838|9847.6|9846.7|9847.9|9846.9|9838.3|9837.4|837
1663799100000|2022-09-21 22:25:00|9847.7|9846.8|9847|9845.6|9849.1|9847.8|9844.9|9843.9|669
1663799400000|2022-09-21 22:30:00|9846.5|9845.7|9845.8|9844.9|9847.4|9846.4|9844|9843|590
1663799700000|2022-09-21 22:35:00|9846|9844.7|9845.3|9844.4|9846.1|9845|9842.9|9842|543
1663800000000|2022-09-21 22:40:00|9845.2|9844.3|9840.3|9839|9845.6|9844.7|9839.7|9838.6|607
1663800300000|2022-09-21 22:45:00|9840.2|9839.1|9839.7|9838.8|9841.7|9840.8|9838.9|9838|484
1663800600000|2022-09-21 22:50:00|9839.6|9838.7|9840|9839.1|9840.5|9839.4|9837.6|9836.7|426
1663800900000|2022-09-21 22:55:00|9840.1|9839.2|9839.3|9838.4|9842|9841|9839.1|9838.2|403
1663801200000|2022-09-21 23:00:00|9839.2|9838.3|9840.9|9840|9841.1|9840.2|9837.7|9836.8|492
1663801500000|2022-09-21 23:05:00|9840.8|9839.9|9840.3|9839.4|9841.5|9840.6|9838.9|9838|467
1663801800000|2022-09-21 23:10:00|9840.2|9839.3|9835|9834.1|9841|9840|9834.2|9833.3|364
1663802100000|2022-09-21 23:15:00|9835.1|9834.2|9833.1|9832.2|9835.7|9834.8|9832.3|9831.4|440
1663802400000|2022-09-21 23:20:00|9833|9832.1|9833.4|9832.5|9833.6|9832.7|9831.8|9830.9|297
1663802700000|2022-09-21 23:25:00|9833.3|9832.4|9830.6|9829.7|9833.5|9832.7|9830.1|9829.4|354
1663803000000|2022-09-21 23:30:00|9830.7|9829.8|9833.8|9832.9|9834.1|9833.2|9829.4|9828.7|402
1663803300000|2022-09-21 23:35:00|9834|9833.1|9834.7|9833.8|9836.9|9836|9833.9|9833|261
1663803600000|2022-09-21 23:40:00|9834.6|9833.7|9833.2|9832.3|9834.7|9833.8|9832.9|9832.2|191
1663803900000|2022-09-21 23:45:00|9832.3|9831.4|9833.1|9832.2|9833.1|9832.2|9831|9830.1|240
1663804200000|2022-09-21 23:50:00|9833.2|9832.3|9832.6|9831.7|9835.2|9834.3|9830.5|9829.9|422
1663804500000|2022-09-21 23:55:00|9832.5|9831.6|9832|9831.1|9834.5|9833.6|9830.2|9829.5|431
1663804800000|2022-09-22 00:00:00|9832.3|9831.4|9828.4|9827.5|9833.3|9832.4|9825.3|9824.6|728
1663805100000|2022-09-22 00:05:00|9828.5|9827.6|9824.8|9823.9|9832.4|9831.6|9824|9823.2|652
1663805400000|2022-09-22 00:10:00|9825|9824.1|9819.8|9818.9|9827.1|9826.3|9819.6|9818.9|637
1663805700000|2022-09-22 00:15:00|9819.6|9819|9816.9|9816|9822.2|9821.4|9814.2|9813.3|666
1663806000000|2022-09-22 00:20:00|9817|9816.1|9821.1|9820.2|9822.8|9821.9|9817|9816.1|643
1663806300000|2022-09-22 00:25:00|9821.2|9820.3|9819.1|9818.2|9821.2|9820.3|9816.4|9815.5|516
1663806600000|2022-09-22 00:30:00|9819.2|9818.3|9815.6|9814.7|9822.3|9821.4|9815.1|9814.3|556
1663806900000|2022-09-22 00:35:00|9815.5|9814.6|9820.5|9819.6|9820.6|9819.7|9815.1|9814.2|459
1663807200000|2022-09-22 00:40:00|9820.4|9819.5|9815.8|9814.9|9820.9|9820|9807.9|9807|763
1663807500000|2022-09-22 00:45:00|9815.7|9814.8|9819.5|9818.6|9819.9|9819|9814.6|9813.8|776
1663807800000|2022-09-22 00:50:00|9819.6|9818.7|9816.1|9815.2|9820.1|9819.2|9814.1|9813.2|668
1663808100000|2022-09-22 00:55:00|9816.7|9815.8|9816.1|9815.2|9817.7|9816.8|9812.8|9811.9|754
1663808400000|2022-09-22 01:00:00|9816.2|9815.3|9816.9|9816.3|9820.6|9820|9816.2|9815.3|796
1663808700000|2022-09-22 01:05:00|9817.1|9816.5|9815.5|9814.6|9819.1|9818.3|9815.1|9814.3|587
1663809000000|2022-09-22 01:10:00|9815.4|9814.5|9814|9813.1|9816.7|9815.9|9810.8|9809.9|901
1663809300000|2022-09-22 01:15:00|9813.9|9813|9813.8|9812.9|9814.8|9813.9|9809.3|9808.4|757
1663809600000|2022-09-22 01:20:00|9813.9|9813|9815.6|9814.7|9815.7|9815|9811.6|9810.9|585
1663809900000|2022-09-22 01:25:00|9815.7|9814.8|9819.3|9818.4|9819.8|9818.9|9814|9813.3|594
1663810200000|2022-09-22 01:30:00|9819.5|9818.6|9816.8|9815.9|9821|9820.4|9815.5|9814.6|755
1663810500000|2022-09-22 01:35:00|9816.7|9815.8|9817.9|9817|9820.2|9819.4|9816.4|9815.7|643
1663810800000|2022-09-22 01:40:00|9817.8|9817.2|9819|9818.1|9820.4|9819.6|9816.8|9815.9|626
1663811100000|2022-09-22 01:45:00|9819.2|9818.3|9820.4|9819.5|9821.4|9820.8|9816.2|9815.5|617
1663811400000|2022-09-22 01:50:00|9820.3|9819.7|9817.9|9817|9822.3|9821.4|9817.6|9816.9|620
1663811700000|2022-09-22 01:55:00|9817.8|9816.9|9821.3|9820.4|9821.4|9820.5|9814.9|9814|627
1663812000000|2022-09-22 02:00:00|9821.2|9820.3|9820.1|9819.5|9823.6|9822.8|9818.7|9817.9|635
1663812300000|2022-09-22 02:05:00|9820.2|9819.3|9815.4|9814.5|9820.2|9819.5|9815.1|9814.3|528
1663812600000|2022-09-22 02:10:00|9815.3|9814.4|9813.9|9813|9816.9|9816.2|9812|9811.1|652
1663812900000|2022-09-22 02:15:00|9813.8|9812.9|9817.7|9816.8|9818.8|9817.9|9813.1|9812.3|588
1663813200000|2022-09-22 02:20:00|9817.8|9816.9|9817.3|9816.4|9819.2|9818.3|9816.1|9815.2|667
1663813500000|2022-09-22 02:25:00|9817.2|9816.3|9815.6|9814.7|9820.1|9819.3|9813.7|9812.8|584
1663813800000|2022-09-22 02:30:00|9815.5|9814.6|9813.3|9812.4|9818.2|9817.3|9812.8|9812|553
1663814100000|2022-09-22 02:35:00|9813.5|9812.7|9815.5|9814.6|9816.1|9815.5|9812.3|9811.5|511
1663814400000|2022-09-22 02:40:00|9815.4|9814.5|9818.2|9817.3|9818.9|9818.1|9812.3|9811.5|584
1663814700000|2022-09-22 02:45:00|9818.4|9817.5|9822.8|9821.9|9822.9|9822|9818|9817.3|562
1663815000000|2022-09-22 02:50:00|9822.7|9821.8|9813|9812.1|9822.9|9822.1|9812.6|9811.7|1552
1663815300000|2022-09-22 02:55:00|9813.2|9812.3|9823|9822.1|9838.5|9837.6|9810.5|9809.6|1943
1663815600000|2022-09-22 03:00:00|9823.2|9822.3|9820.6|9819.7|9826.4|9825.6|9819.6|9818.7|1504
1663815900000|2022-09-22 03:05:00|9820.7|9819.8|9821.9|9821|9823.7|9822.8|9820.6|9819.7|1063
1663816200000|2022-09-22 03:10:00|9821.8|9820.9|9817.8|9816.9|9823.4|9822.5|9816.9|9816|1002
1663816500000|2022-09-22 03:15:00|9818|9817.1|9819.3|9818.4|9819.8|9818.9|9816.5|9815.6|898
1663816800000|2022-09-22 03:20:00|9819.1|9818.2|9819.2|9818.3|9820.6|9819.7|9818.5|9817.6|738
1663817100000|2022-09-22 03:25:00|9819|9818.1|9818.7|9817.8|9820.3|9819.4|9817.2|9816.3|604
1663817400000|2022-09-22 03:30:00|9818.8|9817.9|9820.3|9819.4|9825.6|9824.7|9818|9817.1|1096
1663817700000|2022-09-22 03:35:00|9820.2|9819.3|9825|9824.1|9826.3|9825.4|9820.1|9819.2|913
1663818000000|2022-09-22 03:40:00|9824.8|9823.9|9827|9826.1|9828.7|9828|9824.3|9823.4|705
1663818300000|2022-09-22 03:45:00|9826.8|9826.2|9824.8|9823.9|9827|9826.2|9823.6|9822.8|466
1663818600000|2022-09-22 03:50:00|9824.7|9823.8|9823.6|9822.7|9824.8|9824.2|9822|9821.1|417
1663818900000|2022-09-22 03:55:00|9823.7|9822.8|9819.8|9818.9|9823.8|9822.9|9819.5|9818.7|492
1663819200000|2022-09-22 04:00:00|9819.9|9819|9821.6|9820.7|9823.2|9822.5|9818.7|9817.8|599
1663819500000|2022-09-22 04:05:00|9821.5|9820.6|9821.3|9820.4|9822.3|9821.6|9820.4|9819.7|465
1663819800000|2022-09-22 04:10:00|9821.5|9820.9|9821|9820.1|9822.2|9821.5|9820.5|9819.7|569
1663820100000|2022-09-22 04:15:00|9821.1|9820.2|9825.8|9824.9|9826.3|9825.4|9820.1|9819.2|421
1663820400000|2022-09-22 04:20:00|9825.7|9824.8|9827.6|9826.7|9829.4|9828.5|9824.9|9824|510
1663820700000|2022-09-22 04:25:00|9827.7|9826.8|9827|9826.1|9828.3|9827.5|9825.9|9825|367
1663821000000|2022-09-22 04:30:00|9827.1|9826.2|9827.9|9827|9828.3|9827.4|9824.8|9823.9|600
1663821300000|2022-09-22 04:35:00|9827.8|9826.9|9827.4|9826.5|9828.3|9827.6|9826.7|9826|490
1663821600000|2022-09-22 04:40:00|9827.6|9826.7|9825.5|9824.6|9828.9|9828|9825.4|9824.5|365
1663821900000|2022-09-22 04:45:00|9825.3|9824.7|9825.8|9824.9|9826.4|9825.5|9823.8|9822.9|330
1663822200000|2022-09-22 04:50:00|9825.9|9825|9829.3|9828.4|9829.8|9829|9825.9|9825|347
1663822500000|2022-09-22 04:55:00|9829.2|9828.3|9829.2|9828.3|9829.6|9828.9|9827|9826.3|413
1663822800000|2022-09-22 05:00:00|9829.1|9828.2|9835.1|9834.2|9835.2|9834.5|9827.1|9826.2|577
1663823100000|2022-09-22 05:05:00|9835.2|9834.3|9829.8|9828.9|9836.5|9835.6|9828.3|9827.4|655
1663823400000|2022-09-22 05:10:00|9829.9|9829.3|9826.7|9825.8|9830.3|9829.5|9825.9|9825.2|581
1663823700000|2022-09-22 05:15:00|9826.5|9825.6|9830.3|9829.4|9830.9|9830|9826.3|9825.4|509
1663824000000|2022-09-22 05:20:00|9830.2|9829.3|9832.2|9831.3|9832.5|9831.7|9829.3|9828.4|429
1663824300000|2022-09-22 05:25:00|9831.7|9831.1|9831.9|9831|9834.2|9833.5|9830.3|9829.6|469
1663824600000|2022-09-22 05:30:00|9831.8|9830.9|9838.8|9837.9|9840|9839.4|9831.6|9830.8|542
1663824900000|2022-09-22 05:35:00|9838.6|9837.7|9838.4|9837.5|9838.7|9837.8|9835.6|9834.8|516
1663825200000|2022-09-22 05:40:00|9839|9837.8|9836|9835.1|9839.4|9838.5|9833.5|9832.6|655
1663825500000|2022-09-22 05:45:00|9836.1|9835.2|9836.6|9835.7|9837.9|9837.1|9835.6|9834.7|428
1663825800000|2022-09-22 05:50:00|9836.5|9835.6|9834.9|9834|9836.8|9836|9834|9833.2|515
1663826100000|2022-09-22 05:55:00|9835|9834.1|9825.1|9824.2|9835|9834.4|9824.5|9823.8|683
1663826400000|2022-09-22 06:00:00|9825|9824.1|9828.4|9827.8|9831|9830.2|9825|9824.1|994
1663826700000|2022-09-22 06:05:00|9828.5|9827.9|9832.9|9832.3|9834.6|9833.8|9827|9826.3|994
1663827000000|2022-09-22 06:10:00|9833|9832.4|9825.9|9825|9834.2|9833.4|9824|9823.4|993
1663827300000|2022-09-22 06:15:00|9825.8|9824.9|9821.6|9820.7|9827.7|9826.8|9820.9|9820.2|979
1663827600000|2022-09-22 06:20:00|9821.5|9820.6|9820.1|9819.2|9822.9|9822.3|9818.7|9818|1053
1663827900000|2022-09-22 06:25:00|9820.3|9819.4|9821.3|9820.4|9822.1|9821.2|9818.5|9817.8|1045
1663828200000|2022-09-22 06:30:00|9821.4|9820.8|9816.1|9815.5|9825.4|9824.6|9815.7|9814.8|1031
1663828500000|2022-09-22 06:35:00|9816.4|9815.8|9820.4|9819.8|9823.1|9822.2|9813.6|9812.9|1248
1663828800000|2022-09-22 06:40:00|9820.3|9819.7|9822.6|9821.7|9823.8|9822.9|9817|9816.2|1131
1663829100000|2022-09-22 06:45:00|9822.7|9821.8|9822.8|9822.2|9827|9826.4|9818.3|9817.5|1058
1663829400000|2022-09-22 06:50:00|9823|9822.1|9822.8|9821.9|9824.1|9823.4|9819.4|9818.8|1021
1663829700000|2022-09-22 06:55:00|9822.6|9822|9820.9|9820.3|9829.9|9829.1|9820.8|9820.1|1108
1663830000000|2022-09-22 07:00:00|9821.6|9820.7|9823.2|9822.3|9828.4|9827.6|9817.5|9816.8|1325
1663830300000|2022-09-22 07:05:00|9823.1|9822.2|9820.5|9819.6|9829.8|9828.9|9816.5|9815.5|1446
1663830600000|2022-09-22 07:10:00|9820.6|9819.7|9827.5|9826.6|9829.2|9828.5|9816.7|9815.9|1231
1663830900000|2022-09-22 07:15:00|9827.6|9826.7|9832.8|9831.9|9835.7|9834.8|9825.4|9824.5|1236
1663831200000|2022-09-22 07:20:00|9833.1|9832.2|9832.2|9831.3|9836|9835.1|9828.4|9827.6|1081
1663831500000|2022-09-22 07:25:00|9832.1|9831.2|9839.1|9838.2|9839.6|9838.7|9831.4|9830.6|999
1663831800000|2022-09-22 07:30:00|9839|9838.1|9849.3|9848.4|9850.2|9849.3|9830.2|9829.5|1613
1663832100000|2022-09-22 07:35:00|9849.4|9848.5|9845.3|9844.4|9854|9853.1|9839.9|9839|1482
1663832400000|2022-09-22 07:40:00|9845.4|9844.5|9851.2|9850.3|9851.6|9850.7|9839.8|9838.9|1265
1663832700000|2022-09-22 07:45:00|9851.3|9850.4|9846.3|9845.4|9853.7|9852.8|9845.8|9844.9|1135
1663833000000|2022-09-22 07:50:00|9846.4|9845.5|9841.8|9840.9|9847.3|9846.6|9837.1|9836.2|1104
1663833300000|2022-09-22 07:55:00|9841.7|9840.8|9846|9845.1|9846.9|9846|9839.9|9839.2|830
1663833600000|2022-09-22 08:00:00|9845.9|9845|9867.8|9866.1|9869|9867.7|9841.4|9840.5|1266
1663833900000|2022-09-22 08:05:00|9867.5|9865.7|9867.4|9866.5|9872.9|9872.1|9855.3|9854.4|1860
1663834200000|2022-09-22 08:10:00|9867.1|9866.2|9863.8|9862.9|9875.1|9874.2|9863|9862.1|1568
1663834500000|2022-09-22 08:15:00|9863.7|9862.8|9879.2|9878.3|9880.3|9879.4|9863.7|9862.8|1867
1663834800000|2022-09-22 08:20:00|9879.3|9878.4|9875.9|9875|9884.5|9883.6|9871.2|9870.3|1681
1663835100000|2022-09-22 08:25:00|9876|9875.1|9870.8|9869.9|9880.5|9879.8|9866|9865.1|1615
1663835400000|2022-09-22 08:30:00|9869.5|9868.6|9881.5|9880.9|9883.5|9882.6|9868.1|9867.2|1687
1663835700000|2022-09-22 08:35:00|9881.4|9880.8|9881.4|9880.5|9886.4|9885.5|9877.9|9877.2|1536
1663836000000|2022-09-22 08:40:00|9881.3|9880.4|9900.2|9899.3|9908|9907.1|9880.8|9879.9|1846
1663836300000|2022-09-22 08:45:00|9900.1|9899.2|9881.6|9880.7|9901.4|9900.5|9879|9878.1|1572
1663836600000|2022-09-22 08:50:00|9881.9|9881|9878.5|9877.9|9885.3|9884.5|9878.3|9877.4|1560
1663836900000|2022-09-22 08:55:00|9878.4|9877.8|9879.8|9878.9|9880.9|9880.2|9874.6|9873.6|1324
1663837200000|2022-09-22 09:00:00|9879.6|9879|9876.9|9876|9885.1|9884.2|9874.5|9873.6|1449
1663837500000|2022-09-22 09:05:00|9877.2|9876.3|9880.1|9879.5|9886.1|9885.4|9873.1|9872.1|1200
1663837800000|2022-09-22 09:10:00|9879.7|9878.8|9882.4|9881.5|9887.3|9886.6|9879.4|9878.5|1016
1663838100000|2022-09-22 09:15:00|9882.3|9881.4|9870.9|9870.3|9885|9884.1|9869.9|9869.3|1128
1663838400000|2022-09-22 09:20:00|9871.1|9870.2|9866|9865.1|9871.2|9870.6|9864|9863.1|916
1663838700000|2022-09-22 09:25:00|9865.9|9865|9876|9875.1|9876|9875.3|9865.4|9864.5|913
1663839000000|2022-09-22 09:30:00|9875.9|9875|9874.7|9874.1|9880.1|9879.4|9874.6|9873.9|977
1663839300000|2022-09-22 09:35:00|9874.6|9874|9868.6|9867.7|9881.9|9881.2|9868.3|9867.4|1160
1663839600000|2022-09-22 09:40:00|9868.7|9867.8|9868.9|9868|9871|9870.1|9867.4|9866.6|930
1663839900000|2022-09-22 09:45:00|9869.1|9868.3|9865.1|9864.5|9870.3|9869.6|9863.5|9862.9|740
1663840200000|2022-09-22 09:50:00|9865|9864.4|9861.9|9861|9866.2|9865.4|9859.6|9859|814
1663840500000|2022-09-22 09:55:00|9861.8|9860.9|9856|9855.4|9862|9861.1|9856|9855.2|886
1663840800000|2022-09-22 10:00:00|9855.9|9855.3|9863.9|9863|9864.2|9863.5|9855.6|9855|887
1663841100000|2022-09-22 10:05:00|9864|9863.1|9865.5|9864.6|9867.1|9866.4|9862.6|9861.7|746
1663841400000|2022-09-22 10:10:00|9865.6|9864.7|9861.7|9861.1|9868.1|9867.3|9861|9860.2|874
1663841700000|2022-09-22 10:15:00|9861.2|9860.3|9863.9|9863.3|9867|9866.3|9859.6|9859|824
1663842000000|2022-09-22 10:20:00|9863.8|9863.2|9866.8|9866.2|9868.9|9868.3|9863.8|9863|747
1663842300000|2022-09-22 10:25:00|9866.7|9866.1|9870.9|9870.3|9870.9|9870.3|9866.5|9865.8|650
1663842600000|2022-09-22 10:30:00|9870.6|9870|9878.2|9877.3|9878.5|9877.8|9869.4|9868.8|936
1663842900000|2022-09-22 10:35:00|9878|9877.4|9881.4|9880.5|9882|9881.1|9874.8|9874|770
1663843200000|2022-09-22 10:40:00|9881.5|9880.6|9880.4|9879.8|9886.3|9885.4|9879|9878.1|815
1663843500000|2022-09-22 10:45:00|9880.3|9879.7|9880.1|9879.2|9884.1|9883.3|9879.5|9878.8|779
1663843800000|2022-09-22 10:50:00|9880|9879.1|9880.5|9879.6|9886.7|9886.1|9877.9|9877.1|1056
1663844100000|2022-09-22 10:55:00|9880.4|9879.8|9877.5|9876.6|9881.4|9880.6|9875|9874.2|1005
1663844400000|2022-09-22 11:00:00|9877.2|9876.3|9879.2|9878.3|9886.8|9885.8|9865.5|9864.6|1893
1663844700000|2022-09-22 11:05:00|9879.1|9878.2|9870.9|9870|9880.3|9879.4|9869.2|9868.3|1335
1663845000000|2022-09-22 11:10:00|9870.8|9870.3|9862.8|9862.2|9875.1|9874.4|9862.2|9861.6|1384
1663845300000|2022-09-22 11:15:00|9862.9|9862.3|9865.7|9865.1|9868.3|9867.4|9862.9|9862|1111
1663845600000|2022-09-22 11:20:00|9865.8|9864.9|9863.2|9862.3|9868.5|9867.7|9861|9860.1|1087
1663845900000|2022-09-22 11:25:00|9863|9862.1|9859.9|9859.3|9864.4|9863.7|9858.9|9858.3|1074
1663846200000|2022-09-22 11:30:00|9859.6|9859|9857.3|9856.7|9864.3|9863.5|9857.2|9856.6|980
1663846500000|2022-09-22 11:35:00|9857.2|9856.6|9867|9866.1|9871.4|9870.7|9857.2|9856.6|1436
1663846800000|2022-09-22 11:40:00|9866.9|9866|9868.2|9867.3|9872.1|9871.2|9863.7|9863|1369
1663847100000|2022-09-22 11:45:00|9868.3|9867.4|9859.9|9859|9871.7|9870.8|9857.5|9856.8|1294
1663847400000|2022-09-22 11:50:00|9860.1|9859.2|9862.5|9861.6|9867.5|9866.6|9860|9859.2|1169
1663847700000|2022-09-22 11:55:00|9862.6|9861.7|9866.8|9866.2|9868.6|9868|9861.1|9860.5|1230
1663848000000|2022-09-22 12:00:00|9866.7|9866.1|9875.3|9874.4|9875.9|9875|9866.5|9865.6|1403
1663848300000|2022-09-22 12:05:00|9875.2|9874.3|9875.7|9874.8|9880.2|9879.5|9871.9|9871|1389
1663848600000|2022-09-22 12:10:00|9875.8|9874.9|9884|9883.1|9885.4|9884.5|9875.8|9874.9|1333
1663848900000|2022-09-22 12:15:00|9883.9|9883|9879.7|9879.1|9887.6|9886.9|9878.2|9877.4|1426
1663849200000|2022-09-22 12:20:00|9879.9|9879.3|9874.4|9873.8|9885.5|9884.8|9873.4|9872.8|1272
1663849500000|2022-09-22 12:25:00|9875|9874.4|9879.8|9875.7|9881.4|9880.7|9874.8|9874.2|1055
1663849800000|2022-09-22 12:30:00|9878.9|9877.1|9875.9|9875|9881.3|9880.4|9871|9870.4|1420
1663850100000|2022-09-22 12:35:00|9875.7|9875.1|9871.5|9870.6|9879.7|9879|9868.4|9867.8|1285
1663850400000|2022-09-22 12:40:00|9871.3|9870.4|9879.4|9878.8|9881.3|9880.7|9870|9869.3|1281
1663850700000|2022-09-22 12:45:00|9879.5|9878.9|9884.8|9884.2|9885.4|9884.8|9877|9876.4|1275
1663851000000|2022-09-22 12:50:00|9884.9|9884|9884.4|9883.5|9888.5|9887.7|9879.7|9879|1270
1663851300000|2022-09-22 12:55:00|9884.5|9883.6|9877.2|9876.6|9886.9|9886.3|9876.6|9876|1101
1663851600000|2022-09-22 13:00:00|9876.8|9876.2|9870.4|9869.8|9877.9|9877.2|9870.1|9869.5|1325
1663851900000|2022-09-22 13:05:00|9870.5|9869.9|9869.6|9868.7|9874.5|9873.7|9867.9|9867.2|1142
1663852200000|2022-09-22 13:10:00|9869.4|9868.5|9863.9|9863.3|9869.5|9868.6|9862.6|9862|1055
1663852500000|2022-09-22 13:15:00|9864|9863.4|9861|9860.4|9864.9|9864.3|9858|9857.2|1282
1663852800000|2022-09-22 13:20:00|9861.1|9860.5|9865.9|9865|9870.4|9869.6|9859.1|9858.5|1226
1663853100000|2022-09-22 13:25:00|9865.7|9865.1|9860.5|9859.6|9873.1|9872.3|9856.5|9855.9|1358
1663853400000|2022-09-22 13:30:00|9860.7|9859.8|9858.4|9857.8|9868.5|9867.9|9857.5|9856.6|1577
1663853700000|2022-09-22 13:35:00|9858.2|9857.6|9854.7|9853.8|9859.9|9859|9850.9|9850|1534
1663854000000|2022-09-22 13:40:00|9854.6|9853.7|9844.2|9843.3|9859.1|9858.5|9842.7|9841.8|1380
1663854300000|2022-09-22 13:45:00|9844.1|9843.2|9844.6|9843.7|9852.7|9851.8|9842.6|9841.8|1405
1663854600000|2022-09-22 13:50:00|9844.7|9843.8|9842.4|9841.5|9850.1|9849.2|9841|9840.2|1173
1663854900000|2022-09-22 13:55:00|9842.3|9841.4|9838.6|9837.7|9848.4|9847.8|9834.5|9833.6|1154
1663855200000|2022-09-22 14:00:00|9838.9|9838|9843|9842.1|9843.7|9842.8|9833.1|9832.4|1372
1663855500000|2022-09-22 14:05:00|9843.1|9842.2|9846.2|9845.6|9847.3|9846.7|9836.5|9835.8|1267
1663855800000|2022-09-22 14:10:00|9846|9845.4|9854.1|9853.2|9854.1|9853.2|9841.7|9841|1198
1663856100000|2022-09-22 14:15:00|9853.9|9853|9845.6|9844.7|9856|9855.1|9845.1|9844.2|1452
1663856400000|2022-09-22 14:20:00|9845.7|9844.8|9842.9|9842.3|9850.4|9849.8|9841.5|9840.9|1257
1663856700000|2022-09-22 14:25:00|9842.8|9842.2|9848.4|9847.5|9849.4|9848.5|9840.8|9840.2|1213
1663857000000|2022-09-22 14:30:00|9848.3|9847.4|9839.5|9838.6|9850.2|9849.3|9838.2|9837.5|1203
1663857300000|2022-09-22 14:35:00|9839.6|9838.7|9837.5|9836.6|9841.7|9840.8|9836.3|9835.6|1141
1663857600000|2022-09-22 14:40:00|9837.3|9836.4|9824|9823.4|9837.9|9837|9823.4|9822.8|1215
1663857900000|2022-09-22 14:45:00|9824.4|9823.8|9821|9820.4|9826.8|9826.2|9817.5|9816.7|1187
1663858200000|2022-09-22 14:50:00|9821.2|9820.3|9816|9815.4|9821.8|9821|9812.5|9811.9|1217
1663858500000|2022-09-22 14:55:00|9816.1|9815.5|9815.6|9815|9818.8|9818|9813.5|9812.9|1051
1663858800000|2022-09-22 15:00:00|9815.8|9814.9|9813.7|9812.8|9818.4|9817.8|9812.5|9811.6|952
1663859100000|2022-09-22 15:05:00|9813.8|9812.9|9819|9818.4|9822.3|9821.5|9812.9|9812.3|1112
1663859400000|2022-09-22 15:10:00|9819.1|9818.2|9821.7|9821.1|9822.1|9821.5|9815.3|9814.4|986
1663859700000|2022-09-22 15:15:00|9822|9821.4|9821.7|9820.8|9823.2|9822.6|9816|9815.3|1041
1663860000000|2022-09-22 15:20:00|9821.6|9820.7|9818.2|9817.3|9822|9821.4|9815.7|9814.8|1005
1663860300000|2022-09-22 15:25:00|9818.1|9817.5|9821|9820.1|9823.4|9822.7|9817.9|9817.2|905
1663860600000|2022-09-22 15:30:00|9821.1|9820.2|9824.5|9823.9|9829.4|9828.8|9820.3|9819.7|934
1663860900000|2022-09-22 15:35:00|9824.9|9824|9828|9827.1|9831.5|9830.8|9824.8|9823.9|880
1663861200000|2022-09-22 15:40:00|9827.9|9827|9824.8|9823.9|9828.9|9828.2|9823.2|9822.3|731
1663861500000|2022-09-22 15:45:00|9824.9|9824|9833.6|9832.7|9833.7|9833.1|9824.3|9823.4|984
1663861800000|2022-09-22 15:50:00|9833.5|9832.6|9839.9|9839.3|9840.6|9839.8|9831.9|9831.2|824
1663862100000|2022-09-22 15:55:00|9839.8|9839.2|9840.4|9839.5|9841.5|9840.8|9836.8|9835.9|736
1663862400000|2022-09-22 16:00:00|9840.5|9839.6|9848.3|9847.7|9849.1|9848.4|9837.7|9836.8|991
1663862700000|2022-09-22 16:05:00|9848.5|9847.6|9845.7|9844.8|9848.6|9847.7|9840.5|9839.9|1040
1663863000000|2022-09-22 16:10:00|9845.5|9844.6|9848.4|9847.5|9848.4|9847.5|9839.8|9839.1|1023
1663863300000|2022-09-22 16:15:00|9848.3|9847.4|9845|9844.1|9848.3|9847.4|9842.8|9842|839
1663863600000|2022-09-22 16:20:00|9844.8|9843.9|9843.8|9843.2|9849|9848.1|9842.9|9842.3|884
1663863900000|2022-09-22 16:25:00|9844|9843.1|9844.2|9843.6|9845.1|9844.5|9842|9841.3|661
1663864200000|2022-09-22 16:30:00|9844.1|9843.5|9840.9|9840|9844.1|9843.5|9839.4|9838.6|641
1663864500000|2022-09-22 16:35:00|9840.8|9839.9|9843.4|9842.5|9845.4|9844.7|9840.7|9839.9|781
1663864800000|2022-09-22 16:40:00|9843.3|9842.4|9847.1|9846.2|9847.3|9846.4|9842.7|9841.8|608
1663865100000|2022-09-22 16:45:00|9847.2|9846.3|9842.3|9841.4|9850.4|9849.6|9840.7|9840|749
1663865400000|2022-09-22 16:50:00|9842.4|9841.5|9843.4|9842.5|9846.1|9845.2|9841.1|9840.4|648
1663865700000|2022-09-22 16:55:00|9843.3|9842.4|9840.1|9839.2|9844.2|9843.5|9837|9836.1|690
1663866000000|2022-09-22 17:00:00|9839.8|9839.1|9841.2|9840.3|9841.3|9840.6|9837.9|9837|727
1663866300000|2022-09-22 17:05:00|9840.9|9840|9844.1|9843.5|9844.8|9844.1|9840.6|9839.8|822
1663866600000|2022-09-22 17:10:00|9844.3|9843.4|9847.4|9846.5|9850.9|9850.2|9844|9843.2|651
1663866900000|2022-09-22 17:15:00|9847.3|9846.4|9851.8|9850.9|9852.7|9851.8|9843.5|9842.7|653
1663867200000|2022-09-22 17:20:00|9851.9|9851|9847.1|9846.2|9851.9|9851|9846.6|9846|560
1663867500000|2022-09-22 17:25:00|9847|9846.1|9847.8|9846.9|9849.2|9848.5|9846|9845.1|704
1663867800000|2022-09-22 17:30:00|9847.6|9846.7|9848.9|9848.3|9849.4|9848.6|9845.8|9845|374
1663868100000|2022-09-22 17:35:00|9849.1|9848.2|9847.1|9846.2|9849.9|9849|9845.3|9844.4|527
1663868400000|2022-09-22 17:40:00|9847.2|9846.3|9842.5|9841.9|9847.7|9846.8|9842.4|9841.5|534
1663868700000|2022-09-22 17:45:00|9842.6|9842|9843.9|9843|9844.3|9843.4|9841.2|9840.4|590
1663869000000|2022-09-22 17:50:00|9844|9843.1|9846.2|9845.6|9847.9|9847|9843.9|9843|489
1663869300000|2022-09-22 17:55:00|9846.4|9845.5|9844.3|9843.4|9846.9|9846|9843.6|9842.8|546
1663869600000|2022-09-22 18:00:00|9844.2|9843.3|9838.7|9837.8|9844.3|9843.6|9838.4|9837.6|542
1663869900000|2022-09-22 18:05:00|9838.8|9837.9|9835.4|9834.5|9838.8|9838|9834.1|9833.4|470
1663870200000|2022-09-22 18:10:00|9835.5|9834.6|9834.1|9833.5|9837.5|9836.6|9833.7|9832.9|483
1663870500000|2022-09-22 18:15:00|9834.2|9833.6|9831|9830.4|9834.5|9833.9|9830.8|9830.1|559
1663870800000|2022-09-22 18:20:00|9831.1|9830.1|9831.3|9830.7|9833.4|9832.7|9830.6|9829.9|562
1663871100000|2022-09-22 18:25:00|9831.4|9830.8|9835.8|9834.9|9835.9|9835|9830.2|9829.6|595
1663871400000|2022-09-22 18:30:00|9835.7|9834.8|9835.3|9834.4|9836.6|9835.7|9833.2|9832.4|578
1663871700000|2022-09-22 18:35:00|9835.4|9834.5|9838.8|9838.2|9838.9|9838.3|9834.6|9833.8|519
1663872000000|2022-09-22 18:40:00|9838.7|9838.1|9837|9836.1|9839.4|9838.7|9835.4|9834.8|465
1663872300000|2022-09-22 18:45:00|9836.7|9836|9831.6|9831|9837|9836.4|9831.5|9830.8|503
1663872600000|2022-09-22 18:50:00|9831.8|9830.9|9835.9|9835|9836.9|9836.2|9830.4|9829.8|843
1663872900000|2022-09-22 18:55:00|9835.8|9834.9|9830.9|9830|9835.9|9835|9830.3|9829.6|677
1663873200000|2022-09-22 19:00:00|9831|9830.4|9835.8|9835.2|9838|9837.4|9830.5|9829.6|754
1663873500000|2022-09-22 19:05:00|9836.1|9835.4|9841.4|9840.5|9841.9|9841|9835|9834.1|708
1663873800000|2022-09-22 19:10:00|9841.5|9840.6|9840.5|9839.6|9841.8|9841|9836.7|9835.8|843
1663874100000|2022-09-22 19:15:00|9840.7|9839.8|9837.1|9836.2|9841.7|9840.8|9836.9|9836.1|574
1663874400000|2022-09-22 19:20:00|9837.2|9836.5|9836.7|9835.8|9837.9|9837.1|9835.8|9834.9|642
1663874700000|2022-09-22 19:25:00|9836.6|9835.7|9839.2|9838.3|9839.4|9838.8|9835.2|9834.6|609
1663875000000|2022-09-22 19:30:00|9839.7|9839.1|9841.8|9840.9|9843.1|9842.2|9839.7|9838.9|837
1663875300000|2022-09-22 19:35:00|9841.7|9840.8|9842.5|9841.6|9843.2|9842.3|9839.8|9838.9|569
1663875600000|2022-09-22 19:40:00|9842.4|9841.5|9842.7|9841.8|9843|9842.1|9840.7|9839.9|562
1663875900000|2022-09-22 19:45:00|9842.8|9841.9|9843.3|9842.4|9844.4|9843.7|9841.8|9840.8|614
1663876200000|2022-09-22 19:50:00|9842.9|9842|9841.6|9840.7|9843.4|9842.5|9841.2|9840.3|494
1663876500000|2022-09-22 19:55:00|9841.7|9841.1|9840.1|9839.2|9842.1|9841.4|9839.5|9838.6|480
1663876800000|2022-09-22 20:00:00|9840|9839.1|9839.4|9838.5|9840.5|9839.6|9838.4|9837.5|303
1663877100000|2022-09-22 20:05:00|9839.3|9838.4|9833.9|9833|9839.4|9838.7|9833.8|9832.7|258
1663877400000|2022-09-22 20:10:00|9834|9832.9|9834.6|9834|9834.9|9834.1|9833.8|9832.8|219
1663877700000|2022-09-22 20:15:00|9834.8|9833.9|9834.8|9833.9|9836.4|9835.5|9834.6|9833.9|216
1663878000000|2022-09-22 20:20:00|9834.9|9834|9834.3|9833.4|9834.9|9834|9833.4|9832.5|175
1663878300000|2022-09-22 20:25:00|9834.4|9833.5|9836.9|9836|9837|9836.2|9833.6|9832.9|257
1663878600000|2022-09-22 20:30:00|9836.8|9835.9|9837.8|9836.9|9838|9837|9835.3|9834.5|292
1663878900000|2022-09-22 20:35:00|9837.9|9837|9836.4|9835.5|9838.4|9837.5|9836.3|9835.5|193
1663879200000|2022-09-22 20:40:00|9836.3|9835.4|9837.5|9836.6|9837.7|9836.8|9835.7|9834.8|169
1663879500000|2022-09-22 20:45:00|9837.6|9836.7|9835.1|9833.9|9837.6|9836.7|9834.5|9833.6|292
1663879800000|2022-09-22 20:50:00|9835|9834|9834.1|9833|9835.2|9834|9832.7|9831.5|410
1663880100000|2022-09-22 20:55:00|9834|9833.1|9840.3|9834.3|9841.7|9835.7|9833.8|9829.5|598
1663880400000|2022-09-22 21:00:00|9840|9834|9841.3|9835.3|9843.3|9837.3|9839.8|9833.8|60
1663880700000|2022-09-22 21:05:00|9840.6|9834.6|9843.5|9837.5|9844.5|9838.5|9840.6|9834.6|94
1663881000000|2022-09-22 21:10:00|9844|9838|9842.9|9836.9|9844.6|9838.6|9841.7|9835.7|1222
1663881300000|2022-09-22 21:15:00|9843|9837|9841.7|9835.7|9843.7|9837.7|9840.3|9834.3|665
1663881600000|2022-09-22 21:20:00|9841|9835|9840.5|9834.5|9842.4|9837.3|9834.6|9828.6|870
1663881900000|2022-09-22 21:25:00|9840.4|9834.4|9840.6|9834.6|9841.9|9836.6|9839.6|9833.9|134
1663882200000|2022-09-22 21:30:00|9840|9835.3|9838.6|9835.1|9840.1|9836.3|9837.9|9834.3|218
1663882500000|2022-09-22 21:35:00|9838.7|9835.2|9840.2|9836.4|9842.5|9836.6|9837.5|9834|307
1663882800000|2022-09-22 21:40:00|9840.4|9836.3|9837.7|9834.5|9842.1|9836.6|9837|9834.1|238
1663883100000|2022-09-22 21:45:00|9837.6|9834.4|9836.5|9834.1|9838.3|9835.1|9836.3|9833|198
1663883400000|2022-09-22 21:50:00|9836.6|9833.9|9837.2|9832.5|9838.4|9834.9|9836.3|9831.6|159
1663883700000|2022-09-22 21:55:00|9837|9832.6|9840.7|9834.7|9841.6|9835.7|9836.4|9832.6|318
1663884000000|2022-09-22 22:00:00|9840.3|9834.3|9839.1|9837.6|9841.9|9838.7|9835.5|9831.9|519
1663884300000|2022-09-22 22:05:00|9839.2|9837.5|9837.6|9836.2|9839.7|9837.8|9836.8|9834.7|228
1663884600000|2022-09-22 22:10:00|9838|9836.5|9838.3|9836.6|9839|9837|9837.1|9835.3|381
1663884900000|2022-09-22 22:15:00|9838.2|9836.5|9836|9834.6|9838.7|9837.5|9835.4|9834.3|589
1663885200000|2022-09-22 22:20:00|9835.9|9834.7|9836.5|9835.6|9839|9837.9|9835.4|9834.2|718
1663885500000|2022-09-22 22:25:00|9836.4|9835.3|9835.6|9834.7|9836.7|9835.6|9835.5|9834.3|354
1663885800000|2022-09-22 22:30:00|9835.8|9834.6|9834.5|9833.6|9837.2|9836.1|9834.5|9833.5|471
1663886100000|2022-09-22 22:35:00|9834.6|9833.7|9834.2|9833.3|9835.8|9834.9|9833.8|9832.9|356
1663886400000|2022-09-22 22:40:00|9834.1|9833.2|9832.9|9832|9834.1|9833.2|9832.7|9831.6|289
1663886700000|2022-09-22 22:45:00|9832.8|9831.9|9832.9|9832|9833.9|9832.9|9832.5|9831.7|291
1663887000000|2022-09-22 22:50:00|9833.1|9832.2|9832.9|9832|9833.7|9832.8|9832.5|9831.2|245
1663887300000|2022-09-22 22:55:00|9833|9832.1|9832.7|9831.8|9834.2|9833.3|9832.7|9831.8|264
1663887600000|2022-09-22 23:00:00|9832.8|9831.9|9836.3|9835.4|9837.4|9836.3|9832.7|9831.5|315
1663887900000|2022-09-22 23:05:00|9836.4|9835.5|9839.4|9838.5|9839.5|9838.6|9835.9|9835|445
1663888200000|2022-09-22 23:10:00|9839.3|9838.4|9838.9|9838|9840.2|9839.3|9838.8|9837.5|300
1663888500000|2022-09-22 23:15:00|9839.2|9838.3|9840|9839.1|9840.5|9839.6|9838.2|9837.3|162
1663888800000|2022-09-22 23:20:00|9840.1|9839.2|9839.4|9838.5|9840.3|9839.4|9838.7|9837.8|209
1663889100000|2022-09-22 23:25:00|9839.3|9838.4|9839|9838.1|9839.8|9838.9|9838.5|9837.6|192
1663889400000|2022-09-22 23:30:00|9838.8|9837.9|9839.1|9838.2|9839.7|9838.8|9838.7|9837.8|173
1663889700000|2022-09-22 23:35:00|9839|9838.1|9838.8|9837.9|9839.6|9838.7|9838.5|9837.6|174
1663890000000|2022-09-22 23:40:00|9839|9838.1|9839.2|9838.3|9839.7|9838.8|9838.3|9837.4|136
1663890300000|2022-09-22 23:45:00|9839.3|9838.4|9837.7|9836.8|9839.3|9838.4|9837.2|9836.3|193
1663890600000|2022-09-22 23:50:00|9837.9|9837|9839.4|9838.5|9839.8|9838.9|9837.8|9836.9|165
1663890900000|2022-09-22 23:55:00|9839.5|9838.6|9839.1|9838.2|9840.3|9839.4|9838.6|9837.7|150
1663891200000|2022-09-23 00:00:00|9839|9838.1|9839|9838.1|9841.4|9840.5|9837.8|9836.9|502
1663891500000|2022-09-23 00:05:00|9838.9|9838|9838.4|9837.5|9840.9|9840|9836.7|9835.8|343
1663891800000|2022-09-23 00:10:00|9838.3|9837.4|9837.3|9836.4|9839.2|9838.3|9836.7|9835.8|293
1663892100000|2022-09-23 00:15:00|9837.2|9836.3|9833.7|9832.8|9839|9838.1|9833.7|9832.7|356
1663892400000|2022-09-23 00:20:00|9833.2|9832.3|9835.5|9834.6|9835.9|9835.1|9833.2|9832.3|331
1663892700000|2022-09-23 00:25:00|9835.7|9834.8|9835.2|9834.3|9836.8|9836|9834.1|9833.3|241
1663893000000|2022-09-23 00:30:00|9835.3|9834.4|9836.8|9835.9|9837.2|9836.4|9835.1|9834.3|280
1663893300000|2022-09-23 00:35:00|9836.9|9836.2|9840.4|9839.5|9841.1|9840.2|9836.2|9835.4|307
1663893600000|2022-09-23 00:40:00|9840.5|9839.6|9840.9|9840.3|9841.1|9840.4|9838.7|9838.1|299
1663893900000|2022-09-23 00:45:00|9840.7|9840.1|9842.7|9841.8|9847.4|9846.5|9840.7|9839.9|437
1663894200000|2022-09-23 00:50:00|9842.6|9841.7|9843.6|9843|9844.7|9844|9841.7|9840.8|327
1663894500000|2022-09-23 00:55:00|9843.7|9843.1|9843.9|9843|9849|9848.1|9843.6|9842.7|506
1663894800000|2022-09-23 01:00:00|9843.8|9842.9|9845.1|9844.2|9846.2|9845.4|9842|9841.2|445
1663895100000|2022-09-23 01:05:00|9844.7|9843.8|9843.4|9842.5|9845.7|9844.8|9842.5|9841.7|483
1663895400000|2022-09-23 01:10:00|9843.3|9842.4|9849.3|9848.4|9850.1|9849.2|9842.3|9841.4|609
1663895700000|2022-09-23 01:15:00|9849.4|9848.5|9850.5|9849.6|9851.2|9850.3|9846.4|9845.5|548
1663896000000|2022-09-23 01:20:00|9850.7|9849.8|9849.6|9848.7|9852.5|9851.6|9848|9847.3|462
1663896300000|2022-09-23 01:25:00|9849.7|9848.8|9845.9|9845|9849.7|9848.9|9845.3|9844.4|373
1663896600000|2022-09-23 01:30:00|9845.8|9844.9|9837.8|9837.2|9846.1|9845.3|9837.3|9836.5|608
1663896900000|2022-09-23 01:35:00|9837.9|9837.3|9835.8|9834.9|9838.4|9837.5|9835|9834.2|500
1663897200000|2022-09-23 01:40:00|9835.9|9835|9837.2|9836.6|9839.7|9838.8|9835.8|9834.9|453
1663897500000|2022-09-23 01:45:00|9837.3|9836.4|9833.6|9832.7|9838.8|9837.9|9833.1|9832.2|475
1663897800000|2022-09-23 01:50:00|9833.7|9832.8|9834.2|9833.3|9834.5|9833.8|9832.6|9831.8|396
1663898100000|2022-09-23 01:55:00|9834.3|9833.4|9837.7|9837.1|9839|9838.1|9834.1|9833.2|411
1663898400000|2022-09-23 02:00:00|9837.8|9836.9|9834|9833.1|9837.8|9836.9|9832.5|9831.8|346
1663898700000|2022-09-23 02:05:00|9834.1|9833.2|9833.4|9832.5|9834.6|9833.7|9832.9|9832.1|297
1663899000000|2022-09-23 02:10:00|9833.5|9832.6|9832.8|9831.9|9834.3|9833.6|9832.6|9831.7|388
1663899300000|2022-09-23 02:15:00|9832.6|9832|9829.8|9828.9|9833.4|9832.5|9828.5|9827.7|410
1663899600000|2022-09-23 02:20:00|9829.6|9828.7|9829.5|9828.9|9830|9829.4|9827.4|9826.7|347
1663899900000|2022-09-23 02:25:00|9829.6|9829|9830|9829.1|9830.7|9829.8|9827.9|9827.1|341
1663900200000|2022-09-23 02:30:00|9830.1|9829.2|9829.3|9828.4|9831.9|9831|9828.2|9827.2|463
1663900500000|2022-09-23 02:35:00|9829.2|9828.3|9828.3|9827.4|9832.2|9831.3|9827.9|9827.2|430
1663900800000|2022-09-23 02:40:00|9828.2|9827.3|9829|9828.1|9829.8|9829|9825.6|9824.7|368
1663901100000|2022-09-23 02:45:00|9828.9|9828.3|9829.2|9828.3|9829.8|9829.1|9828.2|9827.3|269
1663901400000|2022-09-23 02:50:00|9829.1|9828.2|9831.9|9831|9832|9831.1|9828.2|9827.3|286
1663901700000|2022-09-23 02:55:00|9832|9831.1|9828.4|9827.5|9832|9831.1|9828|9827.1|314
1663902000000|2022-09-23 03:00:00|9828.5|9827.6|9830.2|9829.3|9830.2|9829.5|9827.3|9826.6|419
1663902300000|2022-09-23 03:05:00|9830.1|9829.2|9830.6|9829.7|9831.1|9830.4|9829.4|9828.7|311
1663902600000|2022-09-23 03:10:00|9830.9|9830.3|9831.2|9830.3|9831.6|9830.7|9829.7|9828.9|308
1663902900000|2022-09-23 03:15:00|9831.3|9830.4|9832.9|9832.3|9833.3|9832.6|9830.8|9829.9|304
1663903200000|2022-09-23 03:20:00|9832.8|9832.2|9830.2|9829.3|9833.1|9832.2|9829.7|9828.8|285
1663903500000|2022-09-23 03:25:00|9830.4|9829.5|9830|9829.1|9831.7|9830.9|9829.6|9828.7|297
1663903800000|2022-09-23 03:30:00|9830.1|9829.2|9827.2|9826.3|9830.5|9829.7|9827.1|9826.3|341
1663904100000|2022-09-23 03:35:00|9827.3|9826.4|9826.1|9825.2|9827.6|9826.8|9825|9824.2|310
1663904400000|2022-09-23 03:40:00|9826|9825.1|9825.6|9825|9826.1|9825.2|9824.5|9823.7|276
1663904700000|2022-09-23 03:45:00|9825.7|9825.1|9822.5|9821.9|9825.7|9825.1|9822.1|9821.5|233
1663905000000|2022-09-23 03:50:00|9822.4|9821.8|9822.6|9821.7|9823.3|9822.5|9822|9821.2|281
1663905300000|2022-09-23 03:55:00|9822.5|9821.6|9824|9823.1|9824.6|9823.9|9821|9820.2|205
1663905600000|2022-09-23 04:00:00|9824.1|9823.2|9824.6|9823.7|9824.9|9824.3|9823.3|9822.4|246
1663905900000|2022-09-23 04:05:00|9824.4|9823.8|9820.4|9819.5|9824.4|9823.8|9818.8|9818.2|496
1663906200000|2022-09-23 04:10:00|9820.3|9819.4|9821|9820.4|9822.3|9821.6|9819.5|9818.6|358
1663906500000|2022-09-23 04:15:00|9820.9|9820.3|9820.7|9819.8|9823.1|9822.2|9820|9819.3|233
1663906800000|2022-09-23 04:20:00|9820.6|9819.7|9823.7|9822.8|9823.8|9822.9|9819.7|9818.8|218
1663907100000|2022-09-23 04:25:00|9823.5|9822.9|9825.7|9824.8|9825.8|9825|9823.3|9822.7|344
1663907400000|2022-09-23 04:30:00|9825.4|9824.5|9827.2|9826.3|9827.2|9826.6|9824.7|9823.9|470
1663907700000|2022-09-23 04:35:00|9827.3|9826.4|9826.7|9825.8|9827.7|9827|9825.5|9824.6|287
1663908000000|2022-09-23 04:40:00|9826.6|9825.7|9828.7|9828.1|9828.7|9828.1|9825.4|9824.6|223
1663908300000|2022-09-23 04:45:00|9828.6|9828|9827.2|9826.3|9829.2|9828.4|9826.7|9825.9|206
1663908600000|2022-09-23 04:50:00|9827.6|9827|9826.5|9825.6|9828.3|9827.5|9826.2|9825.3|198
1663908900000|2022-09-23 04:55:00|9826.6|9825.7|9823.5|9822.6|9826.7|9825.9|9823.3|9822.5|283
1663909200000|2022-09-23 05:00:00|9823.2|9822.3|9826.7|9825.8|9826.7|9826|9823.1|9822.3|408
1663909500000|2022-09-23 05:05:00|9826.6|9825.7|9827.1|9826.2|9830.5|9829.7|9826.4|9825.6|401
1663909800000|2022-09-23 05:10:00|9826.9|9826.3|9826.3|9825.4|9828.3|9827.6|9824.5|9823.7|392
1663910100000|2022-09-23 05:15:00|9826.5|9825.6|9827.6|9826.7|9828.7|9828|9826.5|9825.6|358
1663910400000|2022-09-23 05:20:00|9827.5|9826.6|9832.1|9831.5|9832.2|9831.5|9826.9|9826.2|380
1663910700000|2022-09-23 05:25:00|9832|9831.4|9828.9|9828|9832.7|9832|9828.6|9827.8|443
1663911000000|2022-09-23 05:30:00|9828.8|9828.2|9824.2|9823.3|9829.1|9828.5|9824|9823.2|512
1663911300000|2022-09-23 05:35:00|9824.1|9823.2|9823.2|9822.6|9825.7|9824.8|9822.9|9822.1|438
1663911600000|2022-09-23 05:40:00|9823.3|9822.4|9823.8|9823.2|9825.7|9824.8|9822.8|9822.1|375
1663911900000|2022-09-23 05:45:00|9823.9|9823.3|9825.6|9824.7|9825.9|9825.1|9823.6|9822.8|449
1663912200000|2022-09-23 05:50:00|9825.4|9824.8|9830.4|9829.5|9830.5|9829.7|9825.4|9824.7|412
1663912500000|2022-09-23 05:55:00|9830.1|9829.4|9829.9|9829|9833.5|9832.7|9829.5|9828.9|418
1663912800000|2022-09-23 06:00:00|9829.8|9828.9|9833.2|9832.3|9834.2|9833.3|9829|9828.1|659
1663913100000|2022-09-23 06:05:00|9833.3|9832.4|9836.6|9835.7|9838.7|9837.8|9833.2|9832.3|638
1663913400000|2022-09-23 06:10:00|9836.5|9835.9|9832.6|9831.7|9838.2|9837.6|9832.6|9831.7|623
1663913700000|2022-09-23 06:15:00|9832.7|9831.8|9828.7|9827.8|9833.6|9832.7|9828.5|9827.8|727
1663914000000|2022-09-23 06:20:00|9828.6|9827.7|9826.3|9825.4|9829.2|9828.3|9825.4|9824.5|634
1663914300000|2022-09-23 06:25:00|9826.1|9825.2|9823.3|9822.4|9826.8|9826.1|9822.6|9821.9|852
1663914600000|2022-09-23 06:30:00|9823.2|9822.6|9824.6|9824|9827.9|9827|9823.2|9822.6|806
1663914900000|2022-09-23 06:35:00|9824.5|9823.9|9822.1|9821.2|9825.5|9824.9|9820.9|9820.2|616
1663915200000|2022-09-23 06:40:00|9821.8|9820.8|9819.3|9818.4|9822.5|9821.8|9815.5|9814.6|754
1663915500000|2022-09-23 06:45:00|9819.1|9818.5|9813.7|9812.8|9819.2|9818.6|9808.8|9807.9|799
1663915800000|2022-09-23 06:50:00|9813.5|9812.9|9812.1|9811.5|9815.4|9814.7|9809|9808.3|785
1663916100000|2022-09-23 06:55:00|9812.4|9811.7|9812.9|9812|9814.4|9813.6|9810|9809.3|790
1663916400000|2022-09-23 07:00:00|9812.8|9811.9|9782.2|9781.1|9814.3|9813.4|9770.4|9769.2|2095
1663916700000|2022-09-23 07:05:00|9782.4|9781.2|9792.5|9791.6|9793.6|9792.7|9780.3|9779.1|1400
1663917000000|2022-09-23 07:10:00|9792.4|9791.5|9794.3|9791.8|9795.9|9794.9|9789.1|9788.2|1156
1663917300000|2022-09-23 07:15:00|9794.4|9791.9|9790.2|9789.3|9803.6|9801|9783.7|9782.3|1435
1663917600000|2022-09-23 07:20:00|9790.3|9789.4|9791.6|9790.7|9797|9796.1|9787.2|9786.3|1025
1663917900000|2022-09-23 07:25:00|9791.5|9790.6|9785.7|9783.9|9795.8|9794.9|9785.2|9783.3|1064
1663918200000|2022-09-23 07:30:00|9785.8|9783.8|9783.3|9782|9791|9787.1|9767.6|9766.6|1848
1663918500000|2022-09-23 07:35:00|9783.2|9782.3|9775.9|9775|9783.2|9782.3|9774.7|9773.8|1016
1663918800000|2022-09-23 07:40:00|9775.7|9775.1|9773.3|9772.4|9778.2|9777.3|9768.5|9767.7|998
1663919100000|2022-09-23 07:45:00|9773.5|9772.6|9775.9|9775|9777.1|9776.3|9767.7|9766.8|1003
1663919400000|2022-09-23 07:50:00|9776|9775.1|9774.1|9773.5|9778.3|9777.6|9771.3|9770.6|827
1663919700000|2022-09-23 07:55:00|9774|9773.4|9776.1|9774.8|9778.5|9777.6|9770.2|9769.6|863
1663920000000|2022-09-23 08:00:00|9776.2|9774.6|9779.5|9778.6|9781|9780.1|9773|9772.1|879
1663920300000|2022-09-23 08:05:00|9779.6|9778.7|9773.7|9772.8|9780.2|9779.3|9770.7|9769.8|848
1663920600000|2022-09-23 08:10:00|9773.5|9772.6|9757.3|9755.6|9776.9|9776|9757.3|9755.6|1089
1663920900000|2022-09-23 08:15:00|9756.6|9755.1|9765.8|9764.9|9767|9766.1|9755.3|9754.1|1121
1663921200000|2022-09-23 08:20:00|9765.9|9765|9764.6|9763.7|9766.8|9765.9|9761.8|9760.9|745
1663921500000|2022-09-23 08:25:00|9764.4|9763.8|9762.3|9761.4|9765.6|9764.9|9756.8|9755.9|908
1663921800000|2022-09-23 08:30:00|9762|9760.9|9756.1|9755.2|9762|9760.9|9753.5|9752.9|914
1663922100000|2022-09-23 08:35:00|9756.2|9755.3|9761.7|9761.1|9761.7|9761.1|9755.5|9754.6|762
1663922400000|2022-09-23 08:40:00|9761.6|9761|9757.7|9756.8|9764.8|9763.9|9757.3|9756.5|804
1663922700000|2022-09-23 08:45:00|9757.8|9757.2|9758.6|9758|9760.2|9759.6|9751.5|9750.7|1040
1663923000000|2022-09-23 08:50:00|9758.5|9757.9|9755.6|9754.7|9759.8|9758.9|9754.9|9754.1|892
1663923300000|2022-09-23 08:55:00|9755.5|9754.6|9753.4|9752.8|9757.5|9756.7|9751.4|9750.7|949
1663923600000|2022-09-23 09:00:00|9753.5|9752.9|9765.5|9764.6|9767.1|9766.5|9753.1|9752.2|1160
1663923900000|2022-09-23 09:05:00|9765.7|9764.8|9765.1|9764.5|9768.1|9767.3|9764.5|9763.7|985
1663924200000|2022-09-23 09:10:00|9765.2|9764.3|9760.3|9759.7|9769.8|9769|9759.6|9759|975
1663924500000|2022-09-23 09:15:00|9760.4|9759.5|9760.5|9759.9|9761.2|9760.6|9754.9|9754.3|844
1663924800000|2022-09-23 09:20:00|9760.6|9760|9756|9755.4|9767.3|9766.7|9755.7|9754.9|929
1663925100000|2022-09-23 09:25:00|9756.2|9755.3|9753.6|9753|9756.5|9755.9|9750.8|9750.2|888
1663925400000|2022-09-23 09:30:00|9753.7|9753.1|9755|9754.4|9755.3|9754.6|9751.1|9750.4|856
1663925700000|2022-09-23 09:35:00|9755.1|9754.5|9754.7|9754.1|9755.6|9755|9751|9750.4|990
1663926000000|2022-09-23 09:40:00|9754.8|9753.9|9741.2|9740.3|9755.2|9754.6|9736.6|9735.8|1338
1663926300000|2022-09-23 09:45:00|9740.8|9739.9|9752.3|9751.4|9752.3|9751.6|9737.3|9736.4|1269
1663926600000|2022-09-23 09:50:00|9752.2|9751.3|9753.1|9752.2|9756.9|9756|9749.4|9748.7|1098
1663926900000|2022-09-23 09:55:00|9753|9752.1|9762.8|9761.9|9765.9|9765|9750.9|9750|1358
1663927200000|2022-09-23 10:00:00|9762.4|9761.5|9758.4|9757.5|9763.2|9762.3|9751.1|9749.6|1214
1663927500000|2022-09-23 10:05:00|9758.5|9757.6|9755.8|9754.9|9765.6|9764.8|9754.9|9754|1057
1663927800000|2022-09-23 10:10:00|9755.7|9754.8|9761.5|9760.9|9761.7|9761|9751.3|9750.4|1124
1663928100000|2022-09-23 10:15:00|9761.7|9760.8|9766.4|9765.5|9768.6|9767.9|9761.7|9760.8|1082
1663928400000|2022-09-23 10:20:00|9766.6|9765.7|9764.7|9763.8|9768.1|9767.2|9762|9761.1|1125
1663928700000|2022-09-23 10:25:00|9764.6|9763.7|9762.7|9761.8|9770.1|9769.2|9761.1|9760.2|1164
1663929000000|2022-09-23 10:30:00|9762.8|9761.9|9767.5|9766.6|9767.5|9766.9|9757.5|9756.7|1226
1663929300000|2022-09-23 10:35:00|9767.4|9766.5|9767.8|9766.9|9771.9|9771.3|9761.1|9760.2|1168
1663929600000|2022-09-23 10:40:00|9767.9|9767|9771.2|9770.3|9771.4|9770.6|9763.8|9762.9|1036
1663929900000|2022-09-23 10:45:00|9771.3|9770.4|9763.8|9763.2|9771.5|9770.8|9759.5|9758.8|1070
1663930200000|2022-09-23 10:50:00|9763.6|9762.7|9759.5|9758.6|9764.9|9764.3|9755.2|9754.4|1273
1663930500000|2022-09-23 10:55:00|9759.3|9758.4|9750.7|9749.8|9761.6|9760.7|9750.6|9749.7|1204
1663930800000|2022-09-23 11:00:00|9750.5|9749.6|9759.1|9758.2|9760.9|9760|9750.4|9749.5|1212
1663931100000|2022-09-23 11:05:00|9759.2|9758.3|9758.9|9758.3|9766|9765.3|9757.7|9756.8|1182
1663931400000|2022-09-23 11:10:00|9759|9758.4|9756.8|9755.9|9766.3|9765.4|9755|9754.1|1295
1663931700000|2022-09-23 11:15:00|9756.7|9755.8|9757.3|9756.4|9762.2|9761.3|9755.8|9754.9|1219
1663932000000|2022-09-23 11:20:00|9757.1|9756.5|9752.7|9751.8|9758.9|9758.2|9751|9750.2|1169
1663932300000|2022-09-23 11:25:00|9752.8|9751.9|9757.6|9756.7|9761|9760.4|9752.5|9751.7|1141
1663932600000|2022-09-23 11:30:00|9757.5|9756.6|9749.9|9749|9757.8|9757|9743.6|9742.7|1205
1663932900000|2022-09-23 11:35:00|9750|9749.1|9743.4|9742.5|9750.1|9749.3|9739.4|9738.8|1036
1663933200000|2022-09-23 11:40:00|9743.5|9742.6|9740.3|9739.7|9747|9746.3|9739.4|9738.8|1058
1663933500000|2022-09-23 11:45:00|9740.4|9739.8|9747.1|9746.5|9748.7|9747.9|9740.2|9739.5|1219
1663933800000|2022-09-23 11:50:00|9747|9746.4|9748.6|9748|9751.1|9750.2|9744.6|9743.8|1108
1663934100000|2022-09-23 11:55:00|9748.5|9747.6|9751.9|9751|9758.1|9757.3|9747.5|9746.7|1044
1663934400000|2022-09-23 12:00:00|9751.7|9750.8|9757.8|9757.2|9761|9760.4|9748.7|9747.8|1240
1663934700000|2022-09-23 12:05:00|9757.7|9757.1|9755.4|9754.8|9760.8|9760|9753.4|9752.7|1058
1663935000000|2022-09-23 12:10:00|9755.3|9754.7|9754.4|9753.8|9760.6|9760|9752|9751.4|1187
1663935300000|2022-09-23 12:15:00|9754.3|9753.7|9759.2|9758.3|9762.1|9761.2|9751.2|9750.4|1027
1663935600000|2022-09-23 12:20:00|9759.4|9758.8|9767.9|9767.3|9769.2|9768.6|9758.4|9757.6|1071
1663935900000|2022-09-23 12:25:00|9767.8|9767.2|9764.1|9763.2|9768.9|9768|9761.4|9760.6|888
1663936200000|2022-09-23 12:30:00|9764|9763.1|9759.5|9758.9|9765.9|9765.3|9756.3|9755.6|1159
1663936500000|2022-09-23 12:35:00|9759.4|9758.8|9755|9754.4|9760.2|9759.6|9747.8|9747.1|1126
1663936800000|2022-09-23 12:40:00|9754.9|9754.3|9756.6|9755.7|9760|9759.3|9752.2|9751.5|935
1663937100000|2022-09-23 12:45:00|9756.5|9755.6|9750.8|9749.9|9757.3|9756.4|9750.6|9749.8|894
1663937400000|2022-09-23 12:50:00|9750.6|9750|9755.5|9754.6|9755.7|9754.9|9750|9749.3|982
1663937700000|2022-09-23 12:55:00|9755.4|9754.5|9756.1|9755.2|9759.5|9758.6|9751.3|9750.6|1002
1663938000000|2022-09-23 13:00:00|9756.2|9755.3|9766.7|9765.8|9767.3|9766.7|9756.1|9755.2|1188
1663938300000|2022-09-23 13:05:00|9766.2|9765.6|9772.2|9771.3|9773.8|9772.9|9763.7|9762.8|981
1663938600000|2022-09-23 13:10:00|9772.1|9771.2|9771.6|9771|9775.3|9774.6|9770.7|9770|954
1663938900000|2022-09-23 13:15:00|9771.7|9771.1|9769.7|9768.8|9775.1|9774.3|9767.2|9766.6|1035
1663939200000|2022-09-23 13:20:00|9769.8|9768.9|9768.4|9767.5|9775.3|9774.5|9767.6|9767|994
1663939500000|2022-09-23 13:25:00|9768.5|9767.8|9768.4|9767.5|9769|9768.4|9763.4|9762.5|1051
1663939800000|2022-09-23 13:30:00|9768.3|9767.4|9761.7|9760.8|9769.1|9768.2|9754.9|9754|1319
1663940100000|2022-09-23 13:35:00|9762|9761.1|9755.4|9754.5|9762|9761.1|9750.3|9749.4|1226
1663940400000|2022-09-23 13:40:00|9755.5|9754.6|9758.5|9756.8|9759.8|9758.7|9751.4|9750.7|1347
1663940700000|2022-09-23 13:45:00|9757.7|9755.7|9742.6|9741.7|9760.6|9759.7|9741.4|9740.7|1938
1663941000000|2022-09-23 13:50:00|9742.2|9741.3|9743.2|9742.3|9750.4|9749.5|9736.9|9736.2|1696
1663941300000|2022-09-23 13:55:00|9743|9742.1|9734.6|9733.7|9745.3|9744.7|9732.1|9731|1334
1663941600000|2022-09-23 14:00:00|9734.5|9733.6|9728.4|9727.8|9734.6|9733.7|9726.9|9726.1|1471
1663941900000|2022-09-23 14:05:00|9728.3|9727.7|9736.1|9735.2|9738|9737.4|9728.3|9727.7|1451
1663942200000|2022-09-23 14:10:00|9736.3|9735.4|9735.9|9735|9738.1|9737.2|9730.7|9729.8|1236
1663942500000|2022-09-23 14:15:00|9735.7|9734.8|9744|9743.1|9745.4|9744.5|9734.3|9733.4|1118
1663942800000|2022-09-23 14:20:00|9744.2|9743.3|9732.5|9731.6|9744.6|9743.7|9731.9|9731|1402
1663943100000|2022-09-23 14:25:00|9732.6|9731.7|9743.8|9742.9|9745.3|9744.5|9731.8|9730.9|1146
1663943400000|2022-09-23 14:30:00|9743.7|9742.8|9734.6|9733.7|9745.6|9744.7|9734.6|9733.7|1172
1663943700000|2022-09-23 14:35:00|9734.7|9733.8|9723.7|9722.8|9737|9736.1|9722.1|9721.2|1300
1663944000000|2022-09-23 14:40:00|9723.8|9722.9|9711.6|9710.7|9725.4|9724.5|9707.1|9706.2|1391
1663944300000|2022-09-23 14:45:00|9711.5|9711|9715|9714.1|9724.3|9723.4|9710.7|9709.8|1380
1663944600000|2022-09-23 14:50:00|9714.8|9713.9|9708.2|9707.3|9720.1|9719.2|9707.1|9706.2|1486
1663944900000|2022-09-23 14:55:00|9708.3|9707.4|9705.1|9704.2|9712.2|9711.3|9703.2|9702.6|1097
1663945200000|2022-09-23 15:00:00|9705|9704.1|9710|9709.4|9713.2|9712.5|9702.4|9701.8|1161
1663945500000|2022-09-23 15:05:00|9710.1|9709.2|9714|9713.4|9720.9|9720|9710.1|9709.2|1293
1663945800000|2022-09-23 15:10:00|9714.1|9713.5|9710.2|9709.3|9716.2|9715.6|9709.8|9708.9|1063
1663946100000|2022-09-23 15:15:00|9710|9709.1|9718.1|9717.5|9721.1|9720.3|9709.6|9708.7|1081
1663946400000|2022-09-23 15:20:00|9718|9717.4|9724|9723.4|9724.2|9723.6|9715.4|9714.5|1017
1663946700000|2022-09-23 15:25:00|9723.8|9723.1|9725.6|9724.7|9726.7|9725.9|9720.5|9719.8|1102
1663947000000|2022-09-23 15:30:00|9725.5|9724.6|9727.8|9727.2|9729.8|9728.9|9724.6|9723.7|977
1663947300000|2022-09-23 15:35:00|9727.9|9727|9721.3|9720.4|9728.6|9727.8|9718|9717.4|784
1663947600000|2022-09-23 15:40:00|9721|9720.1|9719.9|9719|9724.3|9723.4|9718.1|9717.3|825
1663947900000|2022-09-23 15:45:00|9720|9719.1|9729.7|9728.8|9730.2|9729.3|9719|9718.2|893
1663948200000|2022-09-23 15:50:00|9730|9729.4|9728.7|9727.8|9733.7|9732.8|9726.5|9725.7|779
1663948500000|2022-09-23 15:55:00|9728.5|9727.6|9718|9717.1|9728.5|9727.6|9717.8|9717.1|688
1663948800000|2022-09-23 16:00:00|9717.7|9717.3|9722.5|9721.9|9722.5|9721.9|9715.3|9714.6|700
1663949100000|2022-09-23 16:05:00|9722.9|9722.3|9720.5|9719.9|9723.6|9723|9714.1|9713.3|777
1663949400000|2022-09-23 16:10:00|9720|9719.4|9722.9|9722|9723.3|9722.6|9717.3|9716.7|614
1663949700000|2022-09-23 16:15:00|9723|9722.1|9719|9718.4|9724.4|9723.8|9717.5|9716.6|616
1663950000000|2022-09-23 16:20:00|9719.2|9718.6|9715.6|9714.7|9719.6|9718.7|9713.1|9712.5|752
1663950300000|2022-09-23 16:25:00|9715.2|9714.6|9710.5|9709.6|9717.5|9716.9|9707.5|9706.8|803
1663950600000|2022-09-23 16:30:00|9710.3|9709.7|9707.6|9706.7|9711|9710.4|9705.3|9704.5|828
1663950900000|2022-09-23 16:35:00|9708.1|9707|9711.9|9711.3|9713.2|9712.3|9705.9|9704.8|893
1663951200000|2022-09-23 16:40:00|9711.8|9710.9|9709.6|9708.7|9713.1|9712.2|9706.6|9705.8|681
1663951500000|2022-09-23 16:45:00|9709.7|9708.8|9717.5|9716.6|9717.6|9716.7|9709.5|9708.7|730
1663951800000|2022-09-23 16:50:00|9717.3|9716.4|9717.1|9716.2|9722.6|9722|9716.4|9715.6|654
1663952100000|2022-09-23 16:55:00|9716.9|9716|9707.6|9707|9717.1|9716.3|9706.9|9706.1|937
1663952400000|2022-09-23 17:00:00|9707.7|9707.1|9711.5|9710.6|9713.6|9712.8|9706.3|9705.7|809
1663952700000|2022-09-23 17:05:00|9711.6|9710.7|9708.8|9707.9|9714.8|9713.9|9707.7|9707.1|776
1663953000000|2022-09-23 17:10:00|9708.6|9708|9711.5|9710.9|9713.3|9712.7|9708.2|9707.6|600
1663953300000|2022-09-23 17:15:00|9711.4|9710.8|9717.9|9717.3|9718.1|9717.4|9710.8|9710.2|639
1663953600000|2022-09-23 17:20:00|9717.6|9717|9714.9|9714.3|9719|9718.4|9714.9|9714.2|661
1663953900000|2022-09-23 17:25:00|9714.7|9714.1|9708.9|9708.3|9716.6|9715.8|9708.9|9708.1|671
1663954200000|2022-09-23 17:30:00|9709.1|9708.5|9707|9706.4|9711.5|9710.9|9705.5|9704.9|556
1663954500000|2022-09-23 17:35:00|9707.2|9706.6|9687.1|9686.2|9707.6|9707|9686.8|9685.6|911
1663954800000|2022-09-23 17:40:00|9687.2|9686.3|9691.1|9690.2|9691.3|9690.5|9681.6|9680.7|1071
1663955100000|2022-09-23 17:45:00|9690.9|9690|9694.3|9693.4|9700.8|9699.9|9690.2|9689.3|1115
1663955400000|2022-09-23 17:50:00|9694.4|9693.3|9691.8|9690.9|9694.6|9693.5|9689|9688.1|647
1663955700000|2022-09-23 17:55:00|9691.9|9691|9691.3|9690.4|9693.8|9693|9690.6|9689.8|547
1663956000000|2022-09-23 18:00:00|9691.4|9690.5|9692.3|9691.7|9692.7|9691.9|9685.6|9684.7|861
1663956300000|2022-09-23 18:05:00|9692.2|9691.4|9689.8|9688.9|9694.6|9693.7|9688.1|9687.2|790
1663956600000|2022-09-23 18:10:00|9689.6|9688.7|9687.3|9686.4|9692.7|9691.8|9685.2|9684.3|871
1663956900000|2022-09-23 18:15:00|9687|9686.1|9684.1|9683.5|9689.4|9688.5|9684|9683.4|823
1663957200000|2022-09-23 18:20:00|9684.3|9683.4|9686.6|9685.7|9687.8|9686.9|9684|9683.3|745
1663957500000|2022-09-23 18:25:00|9686.5|9685.6|9684.8|9683.9|9687.4|9686.5|9684.6|9683.8|649
1663957800000|2022-09-23 18:30:00|9684.9|9684|9681.3|9680.4|9684.9|9684|9672.5|9671.2|867
1663958100000|2022-09-23 18:35:00|9681.4|9680.5|9678.5|9677.6|9682.3|9681.4|9677.2|9676.3|734
1663958400000|2022-09-23 18:40:00|9678.4|9677.5|9677.9|9677|9680.1|9679.2|9675.5|9674.6|678
1663958700000|2022-09-23 18:45:00|9677.8|9676.9|9682.6|9681.7|9684.4|9683.7|9676.8|9675.9|687
1663959000000|2022-09-23 18:50:00|9682.4|9681.5|9673.9|9673|9682.7|9681.8|9673.5|9672.6|956
1663959300000|2022-09-23 18:55:00|9673.8|9672.9|9673.2|9672.3|9675.3|9674.4|9668.5|9667.6|728
1663959600000|2022-09-23 19:00:00|9673.1|9672.2|9682.1|9681.2|9683.3|9682.4|9673.1|9672.2|749
1663959900000|2022-09-23 19:05:00|9682.2|9681.3|9684.1|9683.2|9688.6|9687.9|9682.1|9681.2|812
1663960200000|2022-09-23 19:10:00|9684.4|9683.5|9684|9683.4|9685.6|9684.7|9681.5|9680.6|794
1663960500000|2022-09-23 19:15:00|9683.9|9683.3|9685.3|9684.4|9687.1|9686.4|9683.6|9682.7|718
1663960800000|2022-09-23 19:20:00|9685.4|9684.5|9682.7|9681.8|9688.1|9687.4|9680.8|9679.9|746
1663961100000|2022-09-23 19:25:00|9682.5|9681.6|9688.3|9687.4|9688.8|9688|9681|9680.1|733
1663961400000|2022-09-23 19:30:00|9688.2|9687.3|9684.3|9683.4|9689.1|9688.2|9683.9|9683|733
1663961700000|2022-09-23 19:35:00|9684.4|9683.5|9686.7|9685.8|9686.8|9685.9|9684.2|9683.3|639
1663962000000|2022-09-23 19:40:00|9686.8|9685.9|9692.2|9691.3|9693.2|9692.4|9686.2|9685.3|714
1663962300000|2022-09-23 19:45:00|9692.3|9691.4|9688.9|9687.8|9693.2|9692.5|9688.6|9687.7|752
1663962600000|2022-09-23 19:50:00|9688.7|9687.7|9690.9|9690|9693.2|9692.3|9687.3|9686.4|867
1663962900000|2022-09-23 19:55:00|9691|9690.1|9691.6|9690.7|9695.3|9694.6|9690.3|9689.4|837
1663963200000|2022-09-23 20:00:00|9692.2|9690.6|9691.3|9690.4|9696.6|9695.7|9691.3|9690.3|766
1663963500000|2022-09-23 20:05:00|9691.2|9690.3|9692|9691.1|9694.7|9693.8|9690.1|9689.2|376
1663963800000|2022-09-23 20:10:00|9691.9|9691|9696.2|9695.3|9696.9|9696|9691.9|9691|338
1663964100000|2022-09-23 20:15:00|9696.1|9695.2|9695.1|9694.2|9696.5|9695.6|9693.7|9692.8|366
1663964400000|2022-09-23 20:20:00|9695.2|9694.3|9691.6|9690.7|9695.3|9694.4|9690.9|9690|287
1663964700000|2022-09-23 20:25:00|9691.7|9690.8|9694.1|9693.2|9694.3|9693.4|9690.8|9689.9|327
1663965000000|2022-09-23 20:30:00|9694.2|9693.3|9692.1|9691.2|9694.3|9693.4|9690.8|9689.9|276
1663965300000|2022-09-23 20:35:00|9691.9|9691|9695.6|9694.7|9696.5|9695.6|9691.1|9690.2|327
1663965600000|2022-09-23 20:40:00|9695.4|9694.5|9696.3|9695.4|9696.8|9695.9|9695.2|9694.3|313
1663965900000|2022-09-23 20:45:00|9696.2|9695.3|9693.1|9692.2|9696.8|9695.9|9691.3|9690.4|297
1663966200000|2022-09-23 20:50:00|9693.2|9692.3|9689.3|9688.4|9694.4|9692.5|9688.4|9687.5|425
1663966500000|2022-09-23 20:55:00|9689.1|9688.2|9692.3|9691.4|9698.8|9692.8|9680.2|9674.2|870
1664136000000|2022-09-25 20:00:00|9667.1|9658.6|9667.4|9663.9|9671|9664.9|9665.5|9658.6|35
1664136300000|2022-09-25 20:05:00|9668.1|9660.9|9667.1|9664.1|9673.9|9665.8|9666.8|9660.9|109
1664136600000|2022-09-25 20:10:00|9669.3|9664.5|9669|9664.4|9671.8|9665|9666.6|9661.7|61
1664136900000|2022-09-25 20:15:00|9668.8|9663.7|9670.4|9663.2|9672.2|9665.8|9666.6|9662.4|40
1664137200000|2022-09-25 20:20:00|9671.3|9665.8|9669.6|9664.6|9673|9665.8|9666.3|9662.3|34
1664137500000|2022-09-25 20:25:00|9669.4|9664.1|9668.2|9665.2|9673.2|9665.2|9667.1|9662.4|23
1664137800000|2022-09-25 20:30:00|9667.5|9664.5|9673.6|9666.2|9673.6|9667.2|9667.5|9662.3|29
1664138100000|2022-09-25 20:35:00|9670.3|9666.5|9673.5|9666.5|9673.6|9667.2|9670.3|9663.5|32
1664138400000|2022-09-25 20:40:00|9673.4|9666.6|9670.5|9667.5|9673.9|9667.5|9669.4|9663.3|27
1664138700000|2022-09-25 20:45:00|9672.6|9666.8|9670.9|9663.7|9673.9|9667.5|9669.9|9663.3|102
1664139000000|2022-09-25 20:50:00|9670.6|9666.3|9670.7|9666.9|9675.8|9666.9|9666.8|9660.8|50
1664139300000|2022-09-25 20:55:00|9673.8|9666.2|9674|9664.9|9675.5|9668.5|9670|9663.5|36
1664139600000|2022-09-25 21:00:00|9673|9665.8|9679|9667|9679.9|9673.6|9670.5|9664.5|66
1664139900000|2022-09-25 21:05:00|9676.6|9672.3|9687.8|9675.8|9692.8|9680.8|9672.5|9666.6|155
1664140200000|2022-09-25 21:10:00|9692.3|9680.3|9696.1|9686.9|9705|9693|9683.7|9674|429
1664140500000|2022-09-25 21:15:00|9695.6|9685.5|9682.9|9670.9|9697.7|9687.3|9677.2|9665.2|605
1664140800000|2022-09-25 21:20:00|9683.4|9671.4|9682.9|9674|9687|9675.9|9677.4|9665.4|342
1664141100000|2022-09-25 21:25:00|9683|9673.3|9685.6|9679.6|9688.7|9680.3|9681|9673.3|195
1664141400000|2022-09-25 21:30:00|9685.7|9679.7|9683.8|9677.8|9690.1|9684.1|9677.4|9671.4|312
1664141700000|2022-09-25 21:35:00|9683.6|9677.6|9684.8|9678.8|9689|9683|9680.9|9674.9|246
1664142000000|2022-09-25 21:40:00|9684.7|9678.7|9684.2|9678.2|9688.5|9682.6|9680.6|9674.6|289
1664142300000|2022-09-25 21:45:00|9684.4|9678.4|9683.5|9677.6|9685.8|9680.8|9679.9|9673.9|216
1664142600000|2022-09-25 21:50:00|9680.9|9678|9683.1|9677.1|9684|9680.3|9678.6|9672.6|127
1664142900000|2022-09-25 21:55:00|9683.2|9677.2|9677.5|9671.5|9684.1|9679.8|9674.8|9668.8|378
1664143200000|2022-09-25 22:00:00|9677.3|9671.3|9671.7|9668.9|9684.4|9680.3|9671.2|9667.6|973
1664143500000|2022-09-25 22:05:00|9671.6|9668.8|9676.8|9675.2|9679.6|9678.4|9669.3|9668.1|637
1664143800000|2022-09-25 22:10:00|9676.7|9675.3|9691.3|9690|9691.7|9690.8|9676.7|9675.3|768
1664144100000|2022-09-25 22:15:00|9691.2|9690.2|9701.6|9700.4|9702.9|9701.4|9690.2|9688.9|1469
1664144400000|2022-09-25 22:20:00|9701.7|9700.2|9706.5|9705.4|9710.5|9709.5|9699.5|9698.5|1209
1664144700000|2022-09-25 22:25:00|9706.6|9705.3|9702.3|9700.9|9706.6|9705.4|9699|9697.5|1239
1664145000000|2022-09-25 22:30:00|9702.1|9700.8|9699.4|9698|9702.1|9700.9|9697.7|9696.3|1056
1664145300000|2022-09-25 22:35:00|9699.3|9698.1|9697.5|9696.1|9701.3|9700|9696.2|9694.7|1046
1664145600000|2022-09-25 22:40:00|9697.3|9696.2|9697.8|9696.5|9701.2|9699.7|9696.9|9695.8|1047
1664145900000|2022-09-25 22:45:00|9697.9|9696.4|9696.5|9695.2|9699.6|9698.3|9694.2|9692.9|1041
1664146200000|2022-09-25 22:50:00|9696.6|9695.3|9697.8|9696.3|9698|9696.6|9693.7|9692.2|913
1664146500000|2022-09-25 22:55:00|9697.7|9696.4|9699.8|9698.4|9700.3|9699.1|9693.3|9691.5|1089
1664146800000|2022-09-25 23:00:00|9699.7|9698.5|9701.7|9700.5|9702.1|9700.9|9695.5|9694.2|949
1664147100000|2022-09-25 23:05:00|9701.8|9700.9|9696.5|9695.6|9701.8|9700.9|9693.8|9692.9|895
1664147400000|2022-09-25 23:10:00|9696.4|9695.5|9694|9693.1|9696.4|9695.5|9691.7|9690.5|1031
1664147700000|2022-09-25 23:15:00|9694.1|9692.9|9693.7|9692.8|9697|9696.1|9693.1|9692.2|720
1664148000000|2022-09-25 23:20:00|9693.8|9692.7|9693.4|9692.5|9695.9|9694.8|9692.8|9691.9|611
1664148300000|2022-09-25 23:25:00|9693.5|9692.6|9695.8|9694.9|9698.9|9698|9693.5|9692.6|488
1664148600000|2022-09-25 23:30:00|9695.7|9694.8|9693.3|9692.2|9698.6|9697.6|9693.2|9692.2|559
1664148900000|2022-09-25 23:35:00|9693.2|9692.3|9690.2|9689.3|9694.3|9693|9688.4|9687.5|758
1664149200000|2022-09-25 23:40:00|9690.1|9689.2|9682.6|9681.7|9690.2|9689.3|9682.4|9681.3|1137
1664149500000|2022-09-25 23:45:00|9682.8|9681.6|9685.3|9684.4|9687.9|9687|9681.4|9680.8|862
1664149800000|2022-09-25 23:50:00|9685.2|9684.3|9689.1|9687.8|9690.3|9689.4|9682.9|9681.9|773
1664150100000|2022-09-25 23:55:00|9689.2|9687.9|9686.2|9685.3|9690.3|9689.4|9685.3|9684.3|669
1664150400000|2022-09-26 00:00:00|9686.3|9685.4|9690.6|9689.7|9692.4|9691.4|9683.7|9682.7|1011
1664150700000|2022-09-26 00:05:00|9690.5|9689.6|9687.8|9686.9|9691.3|9690.4|9684.1|9683.2|833
1664151000000|2022-09-26 00:10:00|9687.9|9687|9682.5|9681.6|9689.8|9689.1|9682.5|9681.6|922
1664151300000|2022-09-26 00:15:00|9682.8|9681.9|9684.8|9683.9|9685.2|9684.6|9677.8|9676.9|796
1664151600000|2022-09-26 00:20:00|9684.7|9683.8|9682.2|9681.3|9686.4|9685.5|9678.8|9678|733
1664151900000|2022-09-26 00:25:00|9682.1|9681.2|9681.6|9680.7|9683.4|9682.5|9680.4|9679.6|503
1664152200000|2022-09-26 00:30:00|9681.8|9680.9|9685.1|9684.2|9685.9|9685.1|9681.8|9680.9|624
1664152500000|2022-09-26 00:35:00|9685|9684.1|9683.8|9682.9|9685.3|9684.4|9680.8|9679.9|565
1664152800000|2022-09-26 00:40:00|9683.7|9682.8|9669.2|9668.3|9684.2|9683.3|9666.5|9665.6|1027
1664153100000|2022-09-26 00:45:00|9669.6|9668.7|9660.7|9659.8|9671.2|9670.6|9660.7|9659.8|947
1664153400000|2022-09-26 00:50:00|9660.8|9659.9|9659|9658.1|9665.7|9664.8|9657.7|9656.8|1074
1664153700000|2022-09-26 00:55:00|9658.9|9658|9570.2|9568.6|9659.2|9658.3|9551|9549.4|1952
1664154000000|2022-09-26 01:00:00|9570.8|9568.9|9605.1|9601.9|9607.9|9604.7|9562.3|9557.4|2529
1664154300000|2022-09-26 01:05:00|9604.9|9602.4|9638|9637|9645.6|9643.9|9601.7|9599.3|2429
1664154600000|2022-09-26 01:10:00|9637.5|9636.6|9649.3|9648|9651.7|9650.2|9627|9626.2|2384
1664154900000|2022-09-26 01:15:00|9649.1|9648.2|9653.2|9652.2|9659.9|9658.9|9634.6|9633.7|2266
1664155200000|2022-09-26 01:20:00|9653.1|9652.4|9639.4|9638.3|9654.3|9653.4|9630.4|9629.5|1938
1664155500000|2022-09-26 01:25:00|9639.2|9638.1|9639.9|9639|9642.5|9641.3|9620.3|9619.4|1925
1664155800000|2022-09-26 01:30:00|9639.7|9638.9|9646.5|9645.5|9651|9649.9|9632.5|9631.5|1928
1664156100000|2022-09-26 01:35:00|9646.2|9644.9|9649.4|9648.4|9651.1|9650|9639.5|9638.6|1751
1664156400000|2022-09-26 01:40:00|9649.3|9647.5|9652.1|9651.1|9656.6|9655.5|9647|9646|1665
1664156700000|2022-09-26 01:45:00|9652.2|9651.2|9653.9|9653|9660.2|9659.3|9645.5|9644.6|1485
1664157000000|2022-09-26 01:50:00|9654|9653.1|9651.7|9650.8|9656.5|9655.5|9649.4|9648.4|1510
1664157300000|2022-09-26 01:55:00|9651.9|9650.9|9653.7|9652.8|9656.8|9655.9|9647|9645.8|1506
1664157600000|2022-09-26 02:00:00|9654.8|9652.9|9660.9|9660|9662.1|9661.2|9652.6|9651.7|1519
1664157900000|2022-09-26 02:05:00|9660.7|9659.9|9656.7|9655.6|9663.2|9662.3|9655.6|9654.7|1505
1664158200000|2022-09-26 02:10:00|9656.6|9655.8|9655|9654.1|9656.9|9656|9646.1|9645.1|1247
1664158500000|2022-09-26 02:15:00|9654.9|9654|9656.5|9655.6|9663.4|9662.4|9654.9|9653.9|1200
1664158800000|2022-09-26 02:20:00|9656.6|9655.7|9661.3|9660.4|9663.3|9662.3|9654.1|9653|1167
1664159100000|2022-09-26 02:25:00|9661.4|9660.2|9662.2|9661.3|9663.4|9662.5|9658|9657.1|1015
1664159400000|2022-09-26 02:30:00|9662.1|9661.2|9660.3|9659.4|9663.7|9662.8|9659.6|9658.7|559
1664159700000|2022-09-26 02:35:00|9660.4|9659.5|9660.1|9659.2|9664.4|9663.3|9657.9|9656.9|946
1664160000000|2022-09-26 02:40:00|9660.2|9659.3|9661.4|9660.3|9662|9661|9654.8|9653.7|1137
1664160300000|2022-09-26 02:45:00|9661.5|9660.4|9658.4|9657.5|9661.6|9660.7|9655.8|9654.9|822
1664160600000|2022-09-26 02:50:00|9658.5|9657.6|9650.3|9649.1|9658.5|9657.6|9649.6|9648.5|996
1664160900000|2022-09-26 02:55:00|9650.1|9649.2|9659.8|9658.9|9660.1|9659.1|9650.1|9649|1271
1664161200000|2022-09-26 03:00:00|9659.9|9658.8|9656.2|9655.3|9661.2|9660.3|9653.3|9652.3|1101
1664161500000|2022-09-26 03:05:00|9656.1|9655.2|9659.1|9657.9|9660.4|9659.3|9654.6|9653.4|874
1664161800000|2022-09-26 03:10:00|9659|9657.8|9651.2|9650.3|9659.9|9658.8|9651.2|9650.3|736
1664162100000|2022-09-26 03:15:00|9651.1|9650.2|9657.1|9656.2|9659.4|9658.6|9650.5|9649.6|881
1664162400000|2022-09-26 03:20:00|9657|9656.1|9655.3|9654.4|9657.8|9656.9|9653.9|9653|547
1664162700000|2022-09-26 03:25:00|9655.2|9654.3|9644.5|9643.6|9655.3|9654.4|9640.1|9639.1|789
1664163000000|2022-09-26 03:30:00|9644.6|9643.7|9635.9|9634.6|9647.1|9646.2|9635.5|9634.5|762
1664163300000|2022-09-26 03:35:00|9635.8|9634.8|9636.8|9635.9|9641.6|9640.6|9634.9|9634|1082
1664163600000|2022-09-26 03:40:00|9636.9|9635.8|9633.4|9632.5|9641.6|9640.7|9629.6|9628.7|1032
1664163900000|2022-09-26 03:45:00|9633.5|9632.6|9633.2|9632.3|9640.3|9639.4|9631.7|9630.8|1329
1664164200000|2022-09-26 03:50:00|9633.3|9632.4|9635.6|9634.7|9638.2|9637.3|9633.3|9632.4|819
1664164500000|2022-09-26 03:55:00|9635.5|9634.6|9634.7|9633.6|9640.3|9639.4|9634.4|9633.5|820
1664164800000|2022-09-26 04:00:00|9634.6|9633.7|9633.2|9632.3|9635.9|9635|9629.2|9628.3|872
1664165100000|2022-09-26 04:05:00|9633.4|9632.2|9640.5|9639.6|9642.1|9641.2|9632.1|9631.2|698
1664165400000|2022-09-26 04:10:00|9640.6|9639.7|9637.4|9636.5|9640.7|9639.9|9633.7|9632.7|632
1664165700000|2022-09-26 04:15:00|9637.3|9636.4|9639.8|9638.9|9645.6|9644.7|9634.1|9633.2|1102
1664166000000|2022-09-26 04:20:00|9639.6|9638.8|9639.3|9638.3|9643.4|9642.5|9637.5|9636.6|929
1664166300000|2022-09-26 04:25:00|9639.4|9638.4|9643|9641.8|9643.2|9642.2|9635.5|9634.3|873
1664166600000|2022-09-26 04:30:00|9642.9|9641.9|9634.1|9633.2|9643|9642.1|9631.9|9630.8|1010
1664166900000|2022-09-26 04:35:00|9634|9633.1|9637.7|9636.8|9641.3|9640.4|9633.9|9633|693
1664167200000|2022-09-26 04:40:00|9637.8|9636.9|9636.6|9635.7|9638.8|9637.8|9634.3|9633.4|650
1664167500000|2022-09-26 04:45:00|9636.7|9635.8|9629.5|9628.6|9636.7|9635.8|9629.4|9628.5|609
1664167800000|2022-09-26 04:50:00|9629.6|9628.7|9631.2|9630.3|9635.4|9634.5|9629.4|9628.5|514
1664168100000|2022-09-26 04:55:00|9631.3|9630.2|9628.9|9628|9631.4|9630.5|9624.7|9623.8|701
1664168400000|2022-09-26 05:00:00|9628.6|9627.4|9633.6|9632.7|9635.2|9634.3|9628.3|9627.4|853
1664168700000|2022-09-26 05:05:00|9633.7|9632.8|9633.1|9632.2|9634.6|9633.7|9627.6|9626.7|655
1664169000000|2022-09-26 05:10:00|9633.3|9632.4|9632.1|9631.2|9634.8|9633.9|9628.9|9627.8|869
1664169300000|2022-09-26 05:15:00|9632.2|9631.3|9632.4|9631.5|9632.6|9631.7|9627.5|9626.6|865
1664169600000|2022-09-26 05:20:00|9632.6|9631.7|9629.3|9628.4|9634.9|9634|9628.7|9627.7|949
1664169900000|2022-09-26 05:25:00|9629.5|9628.3|9624|9622.6|9629.6|9628.6|9621.2|9620|709
1664170200000|2022-09-26 05:30:00|9624.1|9622.8|9626.5|9625.6|9628.6|9627.6|9622.2|9621.1|1263
1664170500000|2022-09-26 05:35:00|9626.6|9625.7|9629.2|9628.3|9630.6|9629.7|9623.9|9622.9|943
1664170800000|2022-09-26 05:40:00|9629.1|9628.2|9633.6|9632.7|9633.7|9632.9|9627.7|9626.8|738
1664171100000|2022-09-26 05:45:00|9633.7|9632.8|9637.6|9636.7|9642.7|9641.8|9632.7|9631.8|1447
1664171400000|2022-09-26 05:50:00|9637.5|9636.6|9631.3|9630.4|9637.9|9636.9|9630.4|9629.6|1218
1664171700000|2022-09-26 05:55:00|9631.2|9630.3|9629.7|9628.6|9634.2|9633.3|9629.3|9628.3|1070
1664172000000|2022-09-26 06:00:00|9629.6|9628.7|9640.5|9639.6|9645.2|9644.2|9627.3|9626.4|1486
1664172300000|2022-09-26 06:05:00|9640.1|9639.2|9637.1|9636.2|9644.8|9643.9|9637.1|9636.2|1308
1664172600000|2022-09-26 06:10:00|9637.2|9636.3|9637.5|9636.6|9640.7|9639.6|9633.2|9632.3|1270
1664172900000|2022-09-26 06:15:00|9637.6|9636.7|9643.9|9643|9644.7|9643.8|9637.1|9636.1|1045
1664173200000|2022-09-26 06:20:00|9644.9|9644|9654.2|9653.3|9656.4|9655.5|9644.9|9644|1621
1664173500000|2022-09-26 06:25:00|9654.1|9653.2|9648.3|9647.4|9656.5|9655.4|9646.6|9645.8|1405
1664173800000|2022-09-26 06:30:00|9648.2|9647.3|9642.1|9641.2|9650.7|9649.4|9642|9641.1|1454
1664174100000|2022-09-26 06:35:00|9642|9641.1|9638.5|9637.6|9645.3|9644.4|9633.5|9632.6|1033
1664174400000|2022-09-26 06:40:00|9638.2|9637.3|9633.5|9632.6|9639.3|9638.7|9630.6|9629.8|1142
1664174700000|2022-09-26 06:45:00|9633.6|9632.7|9646|9645.1|9646.8|9645.9|9631.9|9631|1065
1664175000000|2022-09-26 06:50:00|9646.1|9645.2|9645|9644.1|9648.9|9648|9640.8|9639.9|1343
1664175300000|2022-09-26 06:55:00|9644.5|9643.6|9641.8|9640.9|9651.2|9650.3|9641|9640.1|1376
1664175600000|2022-09-26 07:00:00|9641.9|9641|9656.2|9655.3|9660.5|9659.6|9641.9|9641|1674
1664175900000|2022-09-26 07:05:00|9656.5|9655.6|9682.5|9681.6|9686.5|9685.6|9655.6|9654.5|1694
1664176200000|2022-09-26 07:10:00|9682.6|9681.7|9680.7|9679.8|9683.9|9683|9677.4|9676.5|1324
1664176500000|2022-09-26 07:15:00|9680|9679.1|9688|9687.1|9688.4|9687.7|9676.4|9675.5|1273
1664176800000|2022-09-26 07:20:00|9687.9|9687|9693.3|9692.4|9698.5|9697.6|9681.5|9680.6|1400
1664177100000|2022-09-26 07:25:00|9693.4|9692.5|9691.1|9690.2|9702|9701.1|9690.7|9690|1468
1664177400000|2022-09-26 07:30:00|9691|9690.4|9694.8|9693.9|9696.2|9695.3|9687.4|9686.5|1338
1664177700000|2022-09-26 07:35:00|9694.6|9693.7|9685.7|9684.8|9695.8|9695.1|9683.6|9682.7|1347
1664178000000|2022-09-26 07:40:00|9685.8|9684.9|9689.4|9688.5|9691.9|9691|9684.5|9683.6|1355
1664178300000|2022-09-26 07:45:00|9689.5|9688.6|9680.1|9679.2|9690.4|9689.5|9678|9677.1|1200
1664178600000|2022-09-26 07:50:00|9680.2|9679.3|9677.2|9676.3|9683.4|9682.5|9671.6|9670.7|1206
1664178900000|2022-09-26 07:55:00|9677.1|9676.2|9679.3|9677.7|9683.8|9682.9|9674.4|9673.5|1208
1664179200000|2022-09-26 08:00:00|9679.6|9678|9678.9|9678|9682.2|9681.2|9669.9|9669|1518
1664179500000|2022-09-26 08:05:00|9679|9678.1|9680.6|9679.7|9688.2|9687.3|9678.7|9677.9|1358
1664179800000|2022-09-26 08:10:00|9680.7|9679.8|9676|9675.1|9688.4|9687.5|9676|9675.1|1130
1664180100000|2022-09-26 08:15:00|9675.7|9675|9664.3|9663.4|9676.2|9675.3|9662.9|9662.3|1197
1664180400000|2022-09-26 08:20:00|9664.2|9663.3|9670.8|9669.9|9671.5|9670.6|9661.5|9660.6|1111
1664180700000|2022-09-26 08:25:00|9670.7|9669.8|9675.5|9674.6|9679.9|9679|9670.3|9669.4|1128
1664181000000|2022-09-26 08:30:00|9675.4|9674.5|9683.5|9682.6|9687.7|9686.5|9669.5|9668.6|1275
1664181300000|2022-09-26 08:35:00|9683.6|9682.7|9685.6|9684.7|9686.8|9685.9|9679.5|9678.6|1041
1664181600000|2022-09-26 08:40:00|9685.5|9684.6|9687.2|9686.6|9689.4|9688.6|9684.1|9683.4|987
1664181900000|2022-09-26 08:45:00|9687.1|9686.5|9684.7|9683.8|9689.7|9688.8|9682.2|9681.4|1047
1664182200000|2022-09-26 08:50:00|9684.5|9683.9|9681.4|9680.8|9689|9688.2|9680.6|9680|992
1664182500000|2022-09-26 08:55:00|9681.2|9680.6|9685.4|9684.8|9689|9688.1|9680.7|9680.1|1059
1664182800000|2022-09-26 09:00:00|9685.6|9684.7|9689.2|9688.6|9690.6|9689.7|9683.2|9682.6|1034
1664183100000|2022-09-26 09:05:00|9689.4|9688.5|9696|9695.1|9697.8|9697.1|9681.6|9680.7|1172
1664183400000|2022-09-26 09:10:00|9695.9|9695|9691|9690.1|9698|9697.4|9691|9690.1|764
1664183700000|2022-09-26 09:15:00|9690.7|9689.8|9687.8|9686.9|9690.8|9689.9|9683.1|9682.3|1051
1664184000000|2022-09-26 09:20:00|9687.5|9686.7|9689.1|9688.2|9689.8|9689.2|9684|9683.2|1051
1664184300000|2022-09-26 09:25:00|9688.9|9688|9688.6|9687.7|9692.8|9691.9|9685.5|9684.6|888
1664184600000|2022-09-26 09:30:00|9688.7|9687.8|9678|9677.1|9690.2|9689.5|9676.8|9676|1096
1664184900000|2022-09-26 09:35:00|9678.1|9677.2|9669.7|9668.8|9678.3|9677.7|9669.1|9668.3|1031
1664185200000|2022-09-26 09:40:00|9669.6|9668.7|9656|9655.1|9671.6|9670.7|9656|9655.1|1213
1664185500000|2022-09-26 09:45:00|9655.9|9655.3|9664.7|9664.1|9665.3|9664.5|9655.4|9654.7|1111
1664185800000|2022-09-26 09:50:00|9665|9664.4|9657.6|9656.7|9667.5|9666.8|9655.6|9654.9|1018
1664186100000|2022-09-26 09:55:00|9657.5|9656.6|9646.6|9645.7|9657.5|9656.6|9641.9|9641|1010
1664186400000|2022-09-26 10:00:00|9647|9646.1|9647.6|9646.7|9650.4|9649.5|9643.5|9642.8|1216
1664186700000|2022-09-26 10:05:00|9647.5|9646.6|9642.2|9641.3|9647.6|9646.9|9640.2|9639.3|1101
1664187000000|2022-09-26 10:10:00|9642.1|9641.6|9641|9640.1|9646.1|9645.2|9633.8|9633|1467
1664187300000|2022-09-26 10:15:00|9641.2|9640.3|9643.7|9642.8|9648.9|9648.1|9639.9|9639|1225
1664187600000|2022-09-26 10:20:00|9643.8|9642.9|9648|9647.1|9648.7|9648.1|9640.7|9640|942
1664187900000|2022-09-26 10:25:00|9648.1|9647.2|9651.8|9650.9|9652.9|9652|9644.8|9644|1155
1664188200000|2022-09-26 10:30:00|9651.7|9650.8|9650.7|9649.8|9653.9|9653|9645.7|9644.8|994
1664188500000|2022-09-26 10:35:00|9650.6|9649.7|9645.8|9644.9|9652.8|9652|9645.8|9644.9|888
1664188800000|2022-09-26 10:40:00|9645.9|9645|9652.1|9651.2|9654.3|9653.4|9644.8|9644|928
1664189100000|2022-09-26 10:45:00|9652.2|9651.3|9649.4|9648.5|9653.7|9653|9648.2|9647.4|931
1664189400000|2022-09-26 10:50:00|9648.9|9648|9653.5|9652.6|9654|9653.1|9647.1|9646.2|934
1664189700000|2022-09-26 10:55:00|9653.1|9652.2|9641.1|9640.2|9654.6|9654|9640.5|9639.7|1012
1664190000000|2022-09-26 11:00:00|9641|9640.1|9643.5|9642.6|9648.1|9647.2|9635.7|9635.1|1250
1664190300000|2022-09-26 11:05:00|9643.6|9642.7|9637.6|9637|9645.3|9644.5|9637|9636.2|890
1664190600000|2022-09-26 11:10:00|9637.7|9637.1|9631|9630.4|9637.7|9637.1|9630|9629.4|1112
1664190900000|2022-09-26 11:15:00|9630.7|9630.1|9629.8|9628.9|9636.4|9635.8|9627.4|9626.7|1252
1664191200000|2022-09-26 11:20:00|9629.7|9628.8|9620.3|9619.4|9635.2|9634.5|9619.9|9619|1330
1664191500000|2022-09-26 11:25:00|9620.2|9619.3|9629|9628.1|9630.4|9629.5|9619.4|9618.8|1251
1664191800000|2022-09-26 11:30:00|9628.9|9628|9651|9650.1|9651.2|9650.3|9628|9627.1|1423
1664192100000|2022-09-26 11:35:00|9651.1|9650.2|9647.3|9646.7|9653.7|9653.1|9640.1|9639.3|1384
1664192400000|2022-09-26 11:40:00|9647.2|9646.6|9650.1|9649.2|9653|9652.1|9644|9643.2|1152
1664192700000|2022-09-26 11:45:00|9649.6|9648.7|9649.7|9648.8|9650.6|9649.7|9641.6|9641|1037
1664193000000|2022-09-26 11:50:00|9649.4|9648.5|9639.6|9638.7|9649.6|9648.7|9638.5|9637.8|1067
1664193300000|2022-09-26 11:55:00|9639.7|9638.8|9638.3|9637.7|9641.3|9640.7|9631.3|9630.6|1118
1664193600000|2022-09-26 12:00:00|9638.2|9637.6|9630.2|9629.6|9642.9|9642.3|9629.5|9628.9|1638
1664193900000|2022-09-26 12:05:00|9629.9|9629.3|9641.3|9640.7|9641.7|9641.1|9629.8|9628.9|1234
1664194200000|2022-09-26 12:10:00|9641.1|9640.2|9646.9|9646|9651.7|9650.8|9640.4|9639.8|1337
1664194500000|2022-09-26 12:15:00|9647.1|9646.2|9646|9645.4|9654.9|9654.3|9645.7|9644.8|1165
1664194800000|2022-09-26 12:20:00|9646.2|9645.3|9655.5|9654.9|9658.1|9657.2|9646.2|9645.3|1389
1664195100000|2022-09-26 12:25:00|9656|9655.4|9655|9654.1|9660.2|9659.5|9654.2|9653.4|1061
1664195400000|2022-09-26 12:30:00|9654.9|9654|9654.7|9654.1|9655.7|9655.1|9648|9647.2|1089
1664195700000|2022-09-26 12:35:00|9654.9|9654|9667.5|9666.6|9670.3|9669.6|9653.7|9652.9|1348
1664196000000|2022-09-26 12:40:00|9667.3|9666.4|9670.4|9669.8|9671.1|9670.5|9663.3|9662.7|1192
1664196300000|2022-09-26 12:45:00|9670.3|9669.7|9672.6|9672|9680.1|9679.4|9667.6|9666.7|1679
1664196600000|2022-09-26 12:50:00|9672.5|9671.9|9680.6|9679.7|9690|9689.1|9672.5|9671.7|1587
1664196900000|2022-09-26 12:55:00|9680.5|9679.6|9670|9669.1|9680.6|9679.7|9668.3|9667.4|1352
1664197200000|2022-09-26 13:00:00|9669.7|9668.8|9671|9670.4|9682.8|9681.7|9665.5|9664.7|1295
1664197500000|2022-09-26 13:05:00|9670.9|9670.3|9669|9668.1|9673.6|9673|9667.1|9666.4|1151
1664197800000|2022-09-26 13:10:00|9668.8|9668.2|9662.6|9661.7|9669.9|9669.2|9659.2|9658.3|1321
1664198100000|2022-09-26 13:15:00|9662.7|9661.8|9660|9659.4|9662.9|9662|9655.9|9655.2|1291
1664198400000|2022-09-26 13:20:00|9660.2|9659.6|9661.2|9660.6|9668.1|9667.5|9657.6|9657|1154
1664198700000|2022-09-26 13:25:00|9661.6|9660.7|9657.2|9656.3|9661.6|9660.9|9654.6|9653.7|1300
1664199000000|2022-09-26 13:30:00|9657.1|9656.2|9665.9|9665|9670.6|9669.5|9653.6|9652.9|1601
1664199300000|2022-09-26 13:35:00|9666|9665.1|9662.9|9662|9669|9668.4|9661.5|9660.9|1281
1664199600000|2022-09-26 13:40:00|9662.8|9661.9|9654.6|9653.7|9662.8|9661.9|9651.6|9650.7|1362
1664199900000|2022-09-26 13:45:00|9654.7|9653.8|9666.5|9665.9|9670|9669.1|9652.8|9651.9|1416
1664200200000|2022-09-26 13:50:00|9666.6|9666|9670.3|9669.4|9670.5|9669.8|9665|9664.2|1169
1664200500000|2022-09-26 13:55:00|9670.1|9669.2|9674.8|9673.9|9677.7|9677.1|9669|9668.2|1206
1664200800000|2022-09-26 14:00:00|9674.9|9674|9663.7|9662.8|9676.9|9676.1|9662.1|9661.4|1322
1664201100000|2022-09-26 14:05:00|9663.6|9662.7|9656.7|9656.1|9665|9664.1|9655.4|9654.6|1467
1664201400000|2022-09-26 14:10:00|9656.6|9656|9658.2|9657.3|9661.7|9661|9648.2|9647.3|1494
1664201700000|2022-09-26 14:15:00|9658.4|9657.5|9661|9660.1|9666.2|9665.3|9658.2|9657.3|1419
1664202000000|2022-09-26 14:20:00|9661.3|9660.4|9674.4|9673.5|9675.4|9674.5|9661.2|9660.3|1295
1664202300000|2022-09-26 14:25:00|9673.8|9672.9|9666.3|9665.4|9674.9|9674|9663.4|9662.7|1387
1664202600000|2022-09-26 14:30:00|9666.2|9664.9|9662.7|9661.8|9671.2|9670.5|9660.7|9659.9|1456
1664202900000|2022-09-26 14:35:00|9662.5|9661.9|9662.9|9662|9666.3|9665.7|9658.9|9658.2|1292
1664203200000|2022-09-26 14:40:00|9663|9662.1|9651.9|9651|9664.1|9663.3|9651.4|9650.8|1388
1664203500000|2022-09-26 14:45:00|9652.1|9651.5|9637.9|9637|9655.3|9654.7|9636|9635.1|1405
1664203800000|2022-09-26 14:50:00|9637.8|9636.9|9646.4|9645.5|9653.8|9652.9|9636.9|9636.1|1448
1664204100000|2022-09-26 14:55:00|9646.2|9645.3|9648.1|9647.2|9651.6|9650.7|9644|9643.3|1409
1664204400000|2022-09-26 15:00:00|9648|9647.4|9652.1|9651.2|9655.1|9654.4|9646.5|9645.9|1184
1664204700000|2022-09-26 15:05:00|9652.3|9651.4|9643|9642.1|9653.8|9653|9642.1|9641.2|1325
1664205000000|2022-09-26 15:10:00|9642.6|9641.7|9655.7|9655.1|9655.7|9655.1|9642.2|9641.3|1363
1664205300000|2022-09-26 15:15:00|9655.8|9655.2|9648.5|9647.9|9657.2|9656.3|9647.3|9646.6|1325
1664205600000|2022-09-26 15:20:00|9648.6|9647.7|9647.2|9646.3|9656|9655.3|9641.2|9640.6|1394
1664205900000|2022-09-26 15:25:00|9647.1|9646.2|9642.9|9642|9647.6|9647|9636.7|9635.8|1457
1664206200000|2022-09-26 15:30:00|9643|9642.1|9619.2|9618.3|9646.5|9645.7|9619.1|9618.1|2049
1664206500000|2022-09-26 15:35:00|9619.4|9618.5|9628.6|9627.7|9630.1|9629.2|9617.4|9616.5|2015
1664206800000|2022-09-26 15:40:00|9628.3|9627.4|9614.5|9613.6|9631.2|9630.3|9613.8|9612.9|1590
1664207100000|2022-09-26 15:45:00|9614.4|9613.5|9618|9617.1|9622.1|9621.1|9610.1|9609.2|1857
1664207400000|2022-09-26 15:50:00|9618.1|9617.2|9613.9|9613.3|9622.7|9621.8|9611.3|9610.5|1384
1664207700000|2022-09-26 15:55:00|9614.3|9613.2|9620.5|9619.4|9627.8|9626.9|9612.8|9611.9|1584
1664208000000|2022-09-26 16:00:00|9620.6|9619.6|9613.9|9613|9623.7|9622.8|9609.2|9608.3|1462
1664208300000|2022-09-26 16:05:00|9614.1|9613.2|9615.7|9614.8|9617.9|9617|9611.4|9610.5|1455
1664208600000|2022-09-26 16:10:00|9615.6|9614.7|9619.6|9618.7|9623.5|9622.6|9614.8|9614|1299
1664208900000|2022-09-26 16:15:00|9619.5|9618.6|9627.2|9626.3|9628.8|9627.9|9615.8|9614.9|1355
1664209200000|2022-09-26 16:20:00|9627.1|9626.2|9610.9|9610.3|9627.8|9626.9|9610.8|9610.1|1420
1664209500000|2022-09-26 16:25:00|9611.1|9610.2|9616.6|9615.7|9618.1|9617.2|9608.4|9607.5|1378
1664209800000|2022-09-26 16:30:00|9616.7|9615.6|9612|9611.1|9620.6|9619.5|9611|9610.1|1277
1664210100000|2022-09-26 16:35:00|9612.1|9611.2|9617.8|9616.9|9619.1|9618.2|9610.4|9609.7|1133
1664210400000|2022-09-26 16:40:00|9617.7|9616.8|9612.1|9611.2|9619.4|9618.8|9610.5|9609.6|1127
1664210700000|2022-09-26 16:45:00|9612|9611.1|9618|9617.1|9624.2|9623.3|9611.9|9611.1|1112
1664211000000|2022-09-26 16:50:00|9617.6|9616.7|9622.5|9621.6|9624.5|9623.4|9617.4|9616.5|998
1664211300000|2022-09-26 16:55:00|9622.4|9621.5|9622|9621.1|9630.1|9629.2|9621.2|9620.3|1054
1664211600000|2022-09-26 17:00:00|9621.9|9621|9618.5|9617.6|9623.1|9622.2|9615.1|9614.2|1197
1664211900000|2022-09-26 17:05:00|9618.8|9617.9|9610.9|9610|9620|9619.3|9608.6|9607.8|1001
1664212200000|2022-09-26 17:10:00|9610.8|9609.9|9610.2|9609.3|9611.2|9610.3|9605.6|9604.8|1209
1664212500000|2022-09-26 17:15:00|9610.1|9609.2|9611.5|9610.6|9614.5|9613.6|9605.9|9605|1045
1664212800000|2022-09-26 17:20:00|9611.4|9610.5|9610.2|9609.3|9613.2|9612.3|9606.4|9605.5|837
1664213100000|2022-09-26 17:25:00|9610.1|9609.2|9611|9610.1|9614.3|9613.4|9610|9609.1|803
1664213400000|2022-09-26 17:30:00|9611.1|9610.2|9606.1|9605.2|9614.9|9614|9605.2|9604.4|1034
1664213700000|2022-09-26 17:35:00|9606|9605.1|9606.9|9606.3|9610.9|9610|9605.5|9604.7|956
1664214000000|2022-09-26 17:40:00|9607|9606.4|9606.1|9605.2|9608.9|9608|9602.3|9601.6|928
1664214300000|2022-09-26 17:45:00|9606.2|9605.3|9608.1|9607.5|9612.6|9611.8|9605.4|9604.7|885
1664214600000|2022-09-26 17:50:00|9608|9607.4|9609.2|9608.3|9613.2|9612.3|9605.7|9604.8|966
1664214900000|2022-09-26 17:55:00|9609.1|9608.2|9601.5|9600.9|9609.2|9608.3|9600.2|9599.3|995
1664215200000|2022-09-26 18:00:00|9601.4|9600.8|9607.6|9607|9609.3|9608.4|9600.1|9599.3|1097
1664215500000|2022-09-26 18:05:00|9607.4|9606.5|9606.1|9605.2|9610.3|9609.6|9605.1|9604.2|1082
1664215800000|2022-09-26 18:10:00|9606.2|9605.3|9611.4|9610.5|9611.5|9610.6|9604|9603.1|912
1664216100000|2022-09-26 18:15:00|9611.3|9610.4|9610.4|9609.5|9612.7|9611.9|9609.1|9608.2|849
1664216400000|2022-09-26 18:20:00|9610.3|9609.4|9607.2|9606.6|9611.7|9610.9|9606.6|9605.8|776
1664216700000|2022-09-26 18:25:00|9607.4|9606.8|9601.9|9601.3|9607.6|9606.8|9601.4|9600.8|831
1664217000000|2022-09-26 18:30:00|9601.7|9601.1|9604.7|9603.8|9605.6|9604.9|9601.3|9600.7|680
1664217300000|2022-09-26 18:35:00|9604.6|9603.7|9603.7|9602.8|9605.1|9604.4|9601.4|9600.7|677
1664217600000|2022-09-26 18:40:00|9603.9|9603|9608.1|9607.2|9608.4|9607.6|9602.8|9602.2|633
1664217900000|2022-09-26 18:45:00|9607.9|9607.3|9616.8|9615.9|9618.3|9617.4|9606.6|9605.8|991
1664218200000|2022-09-26 18:50:00|9616.6|9615.7|9617|9616.4|9619.3|9618.5|9612.4|9611.7|1118
1664218500000|2022-09-26 18:55:00|9617.3|9616.7|9611.5|9610.6|9619|9618.2|9611.3|9610.5|1090
1664218800000|2022-09-26 19:00:00|9611.4|9610.5|9619|9618.1|9620.9|9620.1|9611.4|9610.5|1058
1664219100000|2022-09-26 19:05:00|9619.1|9618.2|9620.9|9619.7|9622.9|9622|9615.1|9614.4|980
1664219400000|2022-09-26 19:10:00|9620.7|9619.8|9618|9617.1|9620.7|9619.8|9615.7|9614.8|803
1664219700000|2022-09-26 19:15:00|9617.9|9617|9619.3|9618.7|9621.5|9620.7|9613.4|9612.5|863
1664220000000|2022-09-26 19:20:00|9619.7|9619.1|9618.5|9617.6|9620.6|9619.8|9614.7|9614|933
1664220300000|2022-09-26 19:25:00|9618.2|9617.5|9622.6|9621.7|9623.3|9622.6|9615.4|9614.7|1000
1664220600000|2022-09-26 19:30:00|9622.7|9621.8|9618.4|9617.5|9622.9|9622.1|9617.7|9616.8|812
1664220900000|2022-09-26 19:35:00|9618.5|9617.6|9612.6|9611.7|9620.9|9620|9611.3|9610.4|934
1664221200000|2022-09-26 19:40:00|9612.5|9611.6|9620.1|9619.2|9620.3|9619.3|9612.1|9611.2|834
1664221500000|2022-09-26 19:45:00|9620|9619.1|9626.1|9625.2|9627.2|9626.3|9619|9618|883
1664221800000|2022-09-26 19:50:00|9626|9625.1|9624.7|9623.8|9628.1|9627.3|9622.4|9621.5|892
1664222100000|2022-09-26 19:55:00|9624.5|9623.6|9609.4|9608.2|9624.5|9623.6|9607.6|9606.7|1874
1664222400000|2022-09-26 20:00:00|9609.6|9608.8|9614.3|9613.4|9620.6|9619.7|9609.6|9608.8|641
1664222700000|2022-09-26 20:05:00|9614.2|9613.3|9613.1|9612.2|9615|9614.1|9610.8|9609.9|371
1664223000000|2022-09-26 20:10:00|9613.2|9612.3|9610.8|9609.9|9614.1|9613.2|9610.8|9609.9|323
1664223300000|2022-09-26 20:15:00|9610.3|9609.4|9609.1|9608.2|9612.8|9611.9|9609|9608.1|952
1664223600000|2022-09-26 20:20:00|9609.4|9608.5|9608|9607.1|9612.4|9611.5|9607.1|9606.2|786
1664223900000|2022-09-26 20:25:00|9608.4|9607.5|9611.8|9610.9|9611.9|9611|9607.6|9606.7|749
1664224200000|2022-09-26 20:30:00|9611.9|9611|9608.3|9607.4|9612.4|9611.5|9607.7|9606.8|503
1664224500000|2022-09-26 20:35:00|9608.2|9607.3|9607.9|9607|9608.7|9607.7|9607.4|9606.5|217
1664224800000|2022-09-26 20:40:00|9607.4|9606.8|9609.2|9608.3|9610.4|9609.4|9607.4|9606.5|319
1664225100000|2022-09-26 20:45:00|9609.3|9608.4|9611.1|9609.8|9611.4|9610.2|9608.2|9607.1|572
1664225400000|2022-09-26 20:50:00|9611.2|9609.9|9608.1|9606.7|9611.2|9609.9|9607.3|9606.4|502
1664225700000|2022-09-26 20:55:00|9608.3|9606.9|9609.8|9608.6|9612.4|9609.4|9606.8|9605.4|654
1664226000000|2022-09-26 21:00:00|9610.3|9608.4|9610.8|9608.8|9611.7|9608.9|9610.2|9608.1|38
1664226300000|2022-09-26 21:05:00|9610.3|9608.6|9610.5|9608.5|9610.9|9608.8|9610|9608.5|34
1664226600000|2022-09-26 21:10:00|9611.1|9607.7|9610.2|9606.5|9612.1|9608.4|9608.8|9605|191
1664226900000|2022-09-26 21:15:00|9609.5|9606.9|9610.8|9605.7|9611.5|9607.3|9609.3|9605.1|138
1664227200000|2022-09-26 21:20:00|9611|9605.5|9611|9607.2|9616.3|9610.3|9609.8|9605.5|187
1664227500000|2022-09-26 21:25:00|9611.2|9606.9|9612.7|9608.9|9613.2|9610.5|9609.4|9605.8|256
1664227800000|2022-09-26 21:30:00|9612.6|9609.5|9611.7|9609.9|9613|9609.9|9611.6|9608.5|149
1664228100000|2022-09-26 21:35:00|9611.9|9609.6|9612.6|9609.2|9612.8|9609.7|9611.7|9608.8|197
1664228400000|2022-09-26 21:40:00|9612.7|9609.3|9612.6|9607.7|9613.9|9609.3|9611.3|9606.7|185
1664228700000|2022-09-26 21:45:00|9613.4|9607.4|9613.1|9607.1|9614.9|9609.7|9610.2|9605.4|470
1664229000000|2022-09-26 21:50:00|9613.2|9607.2|9611.8|9607.9|9613.4|9608.4|9610.4|9606.2|390
1664229300000|2022-09-26 21:55:00|9613.1|9607.8|9612.6|9606.6|9614.5|9608.7|9610.7|9606.5|284
1664229600000|2022-09-26 22:00:00|9611.6|9607.5|9612.5|9607.8|9617|9611.4|9610.9|9606.5|765
1664229900000|2022-09-26 22:05:00|9611.7|9608.9|9609.9|9608.2|9617.9|9613|9609.7|9604.8|649
1664230200000|2022-09-26 22:10:00|9610|9608.3|9604.1|9601.9|9611.2|9608.6|9603.9|9601.7|817
1664230500000|2022-09-26 22:15:00|9603.8|9601.6|9598.4|9597|9603.8|9601.8|9598.2|9596.5|837
1664230800000|2022-09-26 22:20:00|9598.5|9597.1|9592|9590.2|9599.3|9597.5|9590.3|9588.5|874
1664231100000|2022-09-26 22:25:00|9591.7|9590.1|9587|9585.1|9591.9|9590.1|9585|9583.3|946
1664231400000|2022-09-26 22:30:00|9586.9|9585.3|9609.7|9607.7|9610.1|9608.4|9586.9|9585.2|1192
1664231700000|2022-09-26 22:35:00|9609.6|9607.8|9604.1|9602.3|9610.4|9608.9|9603.4|9601.8|850
1664232000000|2022-09-26 22:40:00|9604.2|9602.4|9608.1|9606.9|9608.6|9607.4|9602|9600.5|859
1664232300000|2022-09-26 22:45:00|9608.6|9606.3|9607.2|9606.3|9608.6|9606.7|9605.4|9604.2|617
1664232600000|2022-09-26 22:50:00|9607.4|9606.2|9607|9605.6|9609.8|9608.6|9604.1|9602.7|555
1664232900000|2022-09-26 22:55:00|9607.1|9605.5|9607.9|9606.2|9608.2|9606.8|9604.6|9603.5|528
1664233200000|2022-09-26 23:00:00|9608|9606.6|9610.7|9609.8|9611.4|9610.4|9607.6|9606.5|398
1664233500000|2022-09-26 23:05:00|9610.8|9609.9|9611.8|9610.9|9613.5|9612.6|9610.7|9609.8|574
1664233800000|2022-09-26 23:10:00|9611.9|9611|9613|9612.1|9613.5|9612.6|9611|9610.1|406
1664234100000|2022-09-26 23:15:00|9612.9|9612|9614.5|9613.3|9615|9614.1|9612.3|9611.2|413
1664234400000|2022-09-26 23:20:00|9614.4|9613.5|9615.1|9614.2|9615.4|9614.6|9614.3|9613.3|162
1664234700000|2022-09-26 23:25:00|9615.3|9614.1|9613.7|9612.8|9615.3|9614.4|9611.5|9610.3|373
1664235000000|2022-09-26 23:30:00|9613.9|9612.6|9614.6|9613.7|9615.6|9614.7|9612.4|9611.5|526
1664235300000|2022-09-26 23:35:00|9614.9|9613.6|9612.1|9611.2|9615.2|9614.2|9610|9609.1|508
1664235600000|2022-09-26 23:40:00|9612|9611.1|9612|9611.1|9613.2|9612.3|9610.9|9610|436
1664235900000|2022-09-26 23:45:00|9611.9|9611|9611.5|9610.6|9612.6|9611.7|9610.8|9609.9|382
1664236200000|2022-09-26 23:50:00|9611.3|9610.4|9614.3|9613.4|9615.2|9614.3|9611.2|9610.3|587
1664236500000|2022-09-26 23:55:00|9614.1|9613.2|9620.7|9619.8|9624.8|9623.9|9614|9613.1|721
1664236800000|2022-09-27 00:00:00|9620.8|9619.9|9622.2|9621.3|9624|9623.1|9619|9618.1|759
1664237100000|2022-09-27 00:05:00|9622.1|9621.2|9628.5|9627.6|9629.1|9628.2|9622.1|9621.2|771
1664237400000|2022-09-27 00:10:00|9628.4|9627.5|9632.8|9631.9|9633|9632.1|9625.7|9624.8|813
1664237700000|2022-09-27 00:15:00|9632.9|9632|9633.6|9632.7|9635.5|9634.6|9632|9631.1|793
1664238000000|2022-09-27 00:20:00|9633.7|9632.8|9632.5|9631.6|9636.6|9635.8|9631.9|9631|644
1664238300000|2022-09-27 00:25:00|9632.6|9631.7|9635.5|9634.6|9636.7|9635.7|9631.7|9630.8|454
1664238600000|2022-09-27 00:30:00|9635.3|9634.4|9634.4|9633.5|9639.1|9638.2|9632.6|9631.9|612
1664238900000|2022-09-27 00:35:00|9635.4|9634.5|9635.6|9634.7|9638.1|9637.4|9634.6|9633.7|502
1664239200000|2022-09-27 00:40:00|9635.5|9634.6|9631.5|9630.6|9635.8|9634.9|9631.2|9630.3|591
1664239500000|2022-09-27 00:45:00|9631.7|9630.8|9635.3|9634.4|9636.5|9635.6|9629.4|9628.5|738
1664239800000|2022-09-27 00:50:00|9635.1|9634.2|9638.7|9638.1|9639.1|9638.2|9634.8|9633.9|727
1664240100000|2022-09-27 00:55:00|9638.6|9637.8|9634.8|9633.9|9638.6|9637.8|9633.9|9633|647
1664240400000|2022-09-27 01:00:00|9634.7|9633.8|9639.9|9639|9640.3|9639.6|9634.7|9633.8|665
1664240700000|2022-09-27 01:05:00|9639.8|9638.9|9637|9636.1|9641.9|9641|9635.2|9634.3|588
1664241000000|2022-09-27 01:10:00|9636.9|9636|9636.8|9635.9|9638.9|9638|9634.2|9633.3|612
1664241300000|2022-09-27 01:15:00|9636.7|9635.8|9633.1|9632.2|9637.4|9636.5|9632.2|9631.3|926
1664241600000|2022-09-27 01:20:00|9633.2|9632.3|9629.4|9628.5|9635|9634.1|9629.2|9628.4|666
1664241900000|2022-09-27 01:25:00|9629.5|9628.6|9633|9632.1|9634.1|9633.2|9629|9628.1|606
1664242200000|2022-09-27 01:30:00|9633.4|9632.5|9636.9|9636.3|9639.5|9638.6|9631.8|9631|745
1664242500000|2022-09-27 01:35:00|9637|9636.4|9634|9633.1|9638.3|9637.4|9632.9|9632|625
1664242800000|2022-09-27 01:40:00|9633.9|9633|9629.9|9629|9635.1|9634.2|9629.3|9628.4|613
1664243100000|2022-09-27 01:45:00|9629.8|9628.9|9626.9|9626|9630.6|9629.7|9624.8|9623.9|713
1664243400000|2022-09-27 01:50:00|9626.8|9625.9|9628.1|9627.2|9630.2|9629.3|9626.8|9625.9|614
1664243700000|2022-09-27 01:55:00|9628|9627.1|9629.5|9628.6|9632.5|9631.7|9627.9|9627|616
1664244000000|2022-09-27 02:00:00|9629.6|9628.7|9628.4|9627.5|9630.5|9629.8|9624|9623|656
1664244300000|2022-09-27 02:05:00|9628.3|9627.4|9626.8|9625.9|9628.7|9627.8|9625.6|9624.7|529
1664244600000|2022-09-27 02:10:00|9626.9|9626|9626.8|9625.9|9629.4|9628.6|9626.5|9625.7|470
1664244900000|2022-09-27 02:15:00|9626.7|9625.8|9626.8|9625.9|9628.3|9627.4|9626.2|9625.3|388
1664245200000|2022-09-27 02:20:00|9626.9|9626|9631.5|9630.6|9632.1|9631.4|9626.5|9625.7|572
1664245500000|2022-09-27 02:25:00|9631.4|9630.5|9629.7|9628.8|9633.2|9632.5|9629.3|9628.4|485
1664245800000|2022-09-27 02:30:00|9629.6|9628.7|9631.3|9630.4|9632|9631.1|9627.9|9627|599
1664246100000|2022-09-27 02:35:00|9630.9|9630|9631.7|9630.8|9632.3|9631.4|9628.8|9627.8|513
1664246400000|2022-09-27 02:40:00|9631.6|9630.7|9631.4|9630.5|9631.7|9630.8|9628.1|9627.2|608
1664246700000|2022-09-27 02:45:00|9631.5|9630.6|9633|9632.1|9634.6|9633.7|9629.7|9629|433
1664247000000|2022-09-27 02:50:00|9632.9|9632|9631.8|9631.2|9634.1|9633.4|9631.1|9630.4|312
1664247300000|2022-09-27 02:55:00|9631.7|9631.1|9633.4|9632.5|9635|9634.3|9631.7|9631|400
1664247600000|2022-09-27 03:00:00|9633.1|9632.2|9631.2|9630.3|9635.1|9634.3|9631.2|9630.3|403
1664247900000|2022-09-27 03:05:00|9631.3|9630.4|9633|9632.1|9634|9633.1|9631.2|9630.3|476
1664248200000|2022-09-27 03:10:00|9632.9|9632|9633.9|9633.3|9634.6|9633.7|9630.9|9630.1|512
1664248500000|2022-09-27 03:15:00|9633.7|9633.1|9635.6|9634.7|9635.8|9635|9632.4|9631.5|403
1664248800000|2022-09-27 03:20:00|9635.5|9634.9|9634.7|9633.8|9635.8|9634.9|9632.7|9632|368
1664249100000|2022-09-27 03:25:00|9634.5|9633.6|9638.1|9637.2|9638.6|9637.7|9633.8|9632.9|376
1664249400000|2022-09-27 03:30:00|9638|9637.1|9637.5|9636.6|9638.7|9637.9|9636.1|9635.3|451
1664249700000|2022-09-27 03:35:00|9637.4|9636.5|9641.4|9640.5|9641.6|9641|9637|9636.1|345
1664250000000|2022-09-27 03:40:00|9641.3|9640.4|9644.4|9643.5|9645.6|9645|9638.7|9637.8|565
1664250300000|2022-09-27 03:45:00|9644.5|9643.6|9640.3|9639.4|9644.5|9643.6|9639.6|9638.7|592
1664250600000|2022-09-27 03:50:00|9640.1|9639.2|9640.1|9639.2|9642|9641.1|9639.6|9638.7|541
1664250900000|2022-09-27 03:55:00|9640|9639.1|9641.5|9640.6|9641.9|9641.1|9639.4|9638.7|447
1664251200000|2022-09-27 04:00:00|9641.4|9640.5|9644.5|9643.6|9644.6|9643.8|9640.9|9640|363
1664251500000|2022-09-27 04:05:00|9644.4|9643.5|9642.3|9641.4|9646.4|9645.5|9641.7|9640.8|357
1664251800000|2022-09-27 04:10:00|9642.4|9641.5|9640|9639.1|9644.1|9643.3|9639.4|9638.5|455
1664252100000|2022-09-27 04:15:00|9639.9|9639|9641.9|9641|9642.1|9641.2|9639.5|9638.7|508
1664252400000|2022-09-27 04:20:00|9641.8|9640.9|9641.9|9641|9643.4|9642.5|9640.8|9639.9|450
1664252700000|2022-09-27 04:25:00|9642|9641.1|9640.9|9640|9643|9642.1|9640.5|9639.7|492
1664253000000|2022-09-27 04:30:00|9641.1|9640.2|9640.4|9639.5|9641.3|9640.4|9639.5|9638.8|388
1664253300000|2022-09-27 04:35:00|9640.6|9639.7|9638.8|9637.9|9641.9|9641.1|9638.4|9637.3|332
1664253600000|2022-09-27 04:40:00|9638.7|9637.8|9640.4|9639.5|9641.1|9640.2|9637.3|9636.4|363
1664253900000|2022-09-27 04:45:00|9640.5|9639.6|9638|9637.1|9642|9641.1|9638|9637|346
1664254200000|2022-09-27 04:50:00|9638.1|9637.2|9638.1|9637.2|9639.9|9639.1|9637.5|9636.6|240
1664254500000|2022-09-27 04:55:00|9638|9637.1|9637|9636.1|9638.1|9637.2|9635.9|9635|369
1664254800000|2022-09-27 05:00:00|9637.2|9636.3|9639|9638.1|9639.4|9638.6|9635.6|9634.7|475
1664255100000|2022-09-27 05:05:00|9639.1|9638.2|9638|9637.1|9639.5|9638.9|9637.4|9636.5|377
1664255400000|2022-09-27 05:10:00|9637.9|9637|9639.9|9639|9640.6|9639.7|9637|9636.1|374
1664255700000|2022-09-27 05:15:00|9640|9639.1|9637.4|9636.5|9640.2|9639.3|9636.3|9635.4|329
1664256000000|2022-09-27 05:20:00|9637.3|9636.4|9638.3|9637.4|9641.1|9640.2|9637.3|9636.4|415
1664256300000|2022-09-27 05:25:00|9638.2|9637.3|9643.4|9642.5|9643.7|9642.9|9637.9|9637|422
1664256600000|2022-09-27 05:30:00|9643.5|9642.6|9641|9640.1|9643.5|9642.6|9640.2|9639.3|526
1664256900000|2022-09-27 05:35:00|9640.9|9640|9643.1|9642.2|9644.4|9643.6|9640.9|9640|560
1664257200000|2022-09-27 05:40:00|9643|9642.1|9651.6|9650.7|9654.5|9653.7|9642.9|9642|711
1664257500000|2022-09-27 05:45:00|9651.7|9650.8|9650.6|9649.7|9651.7|9650.8|9647.5|9646.6|905
1664257800000|2022-09-27 05:50:00|9650.7|9649.8|9653.8|9652.9|9654.1|9653.4|9649.1|9648.2|720
1664258100000|2022-09-27 05:55:00|9653.7|9652.8|9652.1|9651.2|9656.2|9655.3|9650.9|9650|823
1664258400000|2022-09-27 06:00:00|9652.2|9651.3|9657.1|9656.2|9658.7|9658.1|9649.6|9648.7|1056
1664258700000|2022-09-27 06:05:00|9657.2|9656.3|9649.8|9648.9|9657.2|9656.4|9649.1|9648.2|1042
1664259000000|2022-09-27 06:10:00|9649.6|9648.7|9649|9648.1|9651.5|9650.7|9646.7|9645.8|916
1664259300000|2022-09-27 06:15:00|9649.1|9648.2|9664|9663.1|9668.2|9667.1|9649.1|9648.2|1213
1664259600000|2022-09-27 06:20:00|9664.1|9663.2|9663.6|9662.7|9671.4|9670.5|9662.2|9661.3|1097
1664259900000|2022-09-27 06:25:00|9663.5|9662.6|9660.3|9659.4|9667|9666.1|9657.3|9656.4|1035
1664260200000|2022-09-27 06:30:00|9660.4|9659.5|9658.4|9657.5|9660.4|9659.5|9655.2|9654.4|1160
1664260500000|2022-09-27 06:35:00|9658.5|9657.6|9657.8|9656.9|9661.5|9660.6|9655.9|9655|1118
1664260800000|2022-09-27 06:40:00|9657.7|9656.8|9650.5|9649.6|9657.9|9657|9649.6|9649|958
1664261100000|2022-09-27 06:45:00|9650.7|9649.8|9648.9|9648|9651.7|9650.8|9643.9|9643.1|1210
1664261400000|2022-09-27 06:50:00|9649|9648.1|9648.5|9647.9|9653.5|9652.6|9647.5|9646.9|917
1664261700000|2022-09-27 06:55:00|9648.8|9647.8|9645|9644.4|9650.7|9649.8|9644.8|9643.9|1015
1664262000000|2022-09-27 07:00:00|9644.9|9644.3|9651.3|9650.4|9652.6|9651.7|9644|9643.3|1297
1664262300000|2022-09-27 07:05:00|9650.9|9650.3|9649|9648.1|9653.2|9652.5|9644.6|9643.7|1140
1664262600000|2022-09-27 07:10:00|9649.1|9648.2|9641.8|9641.2|9650|9649.1|9639.6|9638.7|1275
1664262900000|2022-09-27 07:15:00|9641.9|9641.3|9647.9|9647.3|9649.8|9649.2|9640.4|9639.7|1164
1664263200000|2022-09-27 07:20:00|9648|9647|9650.9|9650.3|9653.1|9652.2|9643|9642.2|1280
1664263500000|2022-09-27 07:25:00|9651|9650.1|9654.5|9653.6|9656.4|9655.6|9650.2|9649.3|1313
1664263800000|2022-09-27 07:30:00|9654.6|9653.7|9663.4|9662.5|9665.3|9664.6|9654.2|9653.3|1291
1664264100000|2022-09-27 07:35:00|9663.2|9662.6|9663.2|9662.3|9668|9667.1|9662.6|9661.8|1032
1664264400000|2022-09-27 07:40:00|9663.1|9662.2|9660.4|9659.8|9664.7|9663.8|9655.5|9654.6|1105
1664264700000|2022-09-27 07:45:00|9660.5|9659.9|9654.5|9653.9|9660.9|9660.2|9653.7|9652.8|1008
1664265000000|2022-09-27 07:50:00|9654.7|9653.8|9646.9|9646|9655|9654.2|9645.1|9644.5|1030
1664265300000|2022-09-27 07:55:00|9647|9646.1|9647.7|9646.8|9651|9650.1|9644.6|9644|1032
1664265600000|2022-09-27 08:00:00|9647.8|9646.6|9636.6|9635.7|9647.8|9646.9|9635.4|9634.6|1042
1664265900000|2022-09-27 08:05:00|9636.7|9635.8|9628.9|9628|9639.3|9638.4|9625.6|9624.9|1069
1664266200000|2022-09-27 08:10:00|9628.8|9627.9|9627.3|9626.4|9632.2|9631.6|9624.2|9623.3|996
1664266500000|2022-09-27 08:15:00|9627.2|9626.3|9624.1|9623.2|9629.4|9628.6|9621.6|9620.9|1193
1664266800000|2022-09-27 08:20:00|9624.2|9623.3|9636.8|9635.9|9638.1|9637.3|9623.8|9623|1104
1664267100000|2022-09-27 08:25:00|9637.1|9636.2|9637.2|9636.6|9637.4|9636.7|9634.7|9633.8|882
1664267400000|2022-09-27 08:30:00|9637.3|9636.4|9637.4|9636.5|9640.7|9639.8|9635|9634.2|860
1664267700000|2022-09-27 08:35:00|9637.2|9636.6|9633.5|9632.6|9638.4|9637.7|9631.4|9630.7|993
1664268000000|2022-09-27 08:40:00|9633.6|9632.7|9632.7|9632.1|9637.7|9637|9630.9|9630.2|903
1664268300000|2022-09-27 08:45:00|9632.5|9631.9|9635.1|9634.5|9635.8|9635.1|9627.4|9626.8|1084
1664268600000|2022-09-27 08:50:00|9635.4|9634.7|9634.2|9633.6|9640.3|9639.6|9634|9633.1|1006
1664268900000|2022-09-27 08:55:00|9634.3|9633.7|9624.7|9624.1|9635.3|9634.7|9621.5|9620.9|1119
1664269200000|2022-09-27 09:00:00|9624.6|9624|9621.1|9620.5|9628.7|9627.8|9620.7|9619.8|1009
1664269500000|2022-09-27 09:05:00|9621.3|9620.2|9621.3|9620.4|9623.1|9622.2|9618|9617.2|933
1664269800000|2022-09-27 09:10:00|9621.4|9620.5|9619.3|9618.4|9621.8|9620.9|9615.9|9615.3|966
1664270100000|2022-09-27 09:15:00|9619.5|9618.6|9622.6|9622|9626.7|9626|9619.4|9618.5|938
1664270400000|2022-09-27 09:20:00|9622.8|9622.2|9623.2|9622.3|9628.8|9627.9|9621.1|9620.2|934
1664270700000|2022-09-27 09:25:00|9623.3|9622.4|9618.8|9617.9|9626.4|9625.7|9616.2|9615.4|1032
1664271000000|2022-09-27 09:30:00|9618.7|9617.8|9615.6|9615|9624.8|9624.1|9613.7|9613.1|991
1664271300000|2022-09-27 09:35:00|9615.7|9615.1|9612.9|9612.3|9617.8|9616.9|9612.3|9611.6|902
1664271600000|2022-09-27 09:40:00|9612.8|9612.2|9620.2|9619.3|9620.2|9619.3|9612.5|9611.8|847
1664271900000|2022-09-27 09:45:00|9620.5|9619.6|9627.6|9626.7|9628.1|9627.4|9620.5|9619.6|792
1664272200000|2022-09-27 09:50:00|9627.5|9626.6|9620.1|9619.2|9627.6|9626.7|9619.9|9619|904
1664272500000|2022-09-27 09:55:00|9620.2|9619.3|9608.4|9607.8|9620.2|9619.4|9608.4|9607.6|696
1664272800000|2022-09-27 10:00:00|9608.2|9607.6|9616.6|9616|9617.2|9616.3|9607.6|9606.9|926
1664273100000|2022-09-27 10:05:00|9616.5|9615.9|9610|9609.1|9618.8|9618.1|9608.2|9607.4|879
1664273400000|2022-09-27 10:10:00|9610.1|9609.2|9620.8|9619.9|9621.3|9620.4|9607|9606.3|938
1664273700000|2022-09-27 10:15:00|9620.9|9620|9622.8|9621.9|9622.9|9622.1|9618|9617.2|794
1664274000000|2022-09-27 10:20:00|9622.9|9622|9626.7|9625.8|9627.3|9626.4|9621.1|9620.3|916
1664274300000|2022-09-27 10:25:00|9626.5|9625.9|9628.9|9628|9632.4|9631.6|9626.5|9625.8|842
1664274600000|2022-09-27 10:30:00|9628.7|9628.1|9645.5|9644.6|9646.8|9645.9|9626.9|9626.3|1057
1664274900000|2022-09-27 10:35:00|9645.6|9644.7|9644.4|9643.5|9647.6|9646.9|9634.5|9633.9|1151
1664275200000|2022-09-27 10:40:00|9644.3|9643.4|9640.5|9639.9|9647.9|9646.9|9639|9638.1|1067
1664275500000|2022-09-27 10:45:00|9640.4|9639.8|9636.5|9635.6|9640.9|9640.3|9632.2|9631.4|940
1664275800000|2022-09-27 10:50:00|9636.2|9636|9630.2|9629.3|9637.1|9636.2|9629.2|9628.3|1063
1664276100000|2022-09-27 10:55:00|9630.4|9629.5|9627.5|9626.9|9631.4|9630.6|9625.9|9625.1|990
1664276400000|2022-09-27 11:00:00|9627.7|9627.1|9624.9|9624.3|9632|9631.3|9624.5|9623.6|992
1664276700000|2022-09-27 11:05:00|9625.1|9624.2|9628.9|9628|9632.6|9631.9|9620.5|9619.8|982
1664277000000|2022-09-27 11:10:00|9628.8|9627.9|9628.5|9627.6|9630.4|9629.5|9623.5|9622.8|988
1664277300000|2022-09-27 11:15:00|9628.1|9627.5|9633.6|9633|9634.9|9634.3|9626.9|9626.1|919
1664277600000|2022-09-27 11:20:00|9633.5|9632.9|9641.6|9640.7|9642.5|9641.6|9633|9632.4|993
1664277900000|2022-09-27 11:25:00|9641.7|9640.8|9637.1|9636.5|9641.7|9640.8|9635|9634.3|709
1664278200000|2022-09-27 11:30:00|9637.2|9636.3|9642.2|9641.3|9643.1|9642.4|9633.3|9632.6|898
1664278500000|2022-09-27 11:35:00|9642.3|9641.4|9642.6|9641.7|9645.2|9644.3|9639.8|9638.9|760
1664278800000|2022-09-27 11:40:00|9642.7|9641.8|9643.6|9643|9644.3|9643.6|9639.7|9638.8|817
1664279100000|2022-09-27 11:45:00|9643.8|9642.9|9651.8|9650.9|9653.1|9652.5|9642.8|9642.2|988
1664279400000|2022-09-27 11:50:00|9651.9|9651|9645.1|9644.5|9652.4|9651.6|9642|9641.3|1009
1664279700000|2022-09-27 11:55:00|9645|9644.4|9638.9|9638.3|9646.7|9646|9638.9|9638.3|992
1664280000000|2022-09-27 12:00:00|9638.5|9637.9|9639.1|9638.2|9644.3|9643.7|9638.3|9637.5|1170
1664280300000|2022-09-27 12:05:00|9639|9638.1|9638.6|9637.7|9642.6|9641.7|9636.3|9635.4|984
1664280600000|2022-09-27 12:10:00|9638.5|9637.6|9644.6|9644|9645.4|9644.7|9638.1|9637.2|966
1664280900000|2022-09-27 12:15:00|9644.8|9643.9|9640|9639.1|9648.3|9647.5|9638.7|9637.8|1080
1664281200000|2022-09-27 12:20:00|9639.9|9639|9645.9|9645|9647.4|9646.5|9638.8|9638|1131
1664281500000|2022-09-27 12:25:00|9645.8|9644.9|9642.8|9641.7|9645.9|9645.1|9639.7|9638.9|984
1664281800000|2022-09-27 12:30:00|9642.9|9641.1|9646.1|9645.2|9648|9647.2|9636.7|9635.4|1289
1664282100000|2022-09-27 12:35:00|9646.5|9645.6|9642.7|9641.8|9649|9648.2|9639|9638.1|1130
1664282400000|2022-09-27 12:40:00|9642.6|9641.7|9641.5|9640.9|9643|9642.3|9635.5|9634.6|1017
1664282700000|2022-09-27 12:45:00|9641.7|9640.8|9637.9|9637.3|9641.8|9641|9631.7|9630.9|1033
1664283000000|2022-09-27 12:50:00|9637.6|9637|9625.7|9624.8|9637.6|9637|9624.8|9624.1|1199
1664283300000|2022-09-27 12:55:00|9625.6|9624.7|9623.1|9622.2|9627.2|9626.3|9620.3|9619.4|1242
1664283600000|2022-09-27 13:00:00|9623.2|9622.3|9625.8|9625.2|9628.1|9627.5|9621.8|9620.9|1236
1664283900000|2022-09-27 13:05:00|9625.7|9625.1|9621.4|9620.8|9628|9627.2|9617.7|9617|1185
1664284200000|2022-09-27 13:10:00|9621.6|9620.7|9629.3|9628.7|9629.8|9629.1|9619.2|9618.4|1211
1664284500000|2022-09-27 13:15:00|9629.2|9628.6|9624.8|9624.2|9630.3|9629.7|9623.3|9622.5|1070
1664284800000|2022-09-27 13:20:00|9624.9|9624.3|9621.2|9620.3|9627.4|9626.8|9620.2|9619.5|1269
1664285100000|2022-09-27 13:25:00|9621|9620.4|9621.4|9620.5|9626.9|9626|9617.5|9616.7|1295
1664285400000|2022-09-27 13:30:00|9621.5|9620.6|9633.8|9632.9|9634.5|9633.6|9617.3|9616.4|1750
1664285700000|2022-09-27 13:35:00|9634|9633.1|9637.5|9636.6|9641|9640.1|9620.7|9619.8|1801
1664286000000|2022-09-27 13:40:00|9637.3|9636.4|9636.8|9636.2|9644.3|9643.4|9634.1|9633.2|1531
1664286300000|2022-09-27 13:45:00|9637.1|9636.5|9634.3|9633.4|9640.4|9639.5|9628.7|9627.8|1360
1664286600000|2022-09-27 13:50:00|9634.6|9633.7|9633.1|9632.2|9637.1|9636.2|9631|9630.3|1426
1664286900000|2022-09-27 13:55:00|9633.3|9632.4|9624.1|9622.4|9634.6|9633.7|9622.4|9621.6|1216
1664287200000|2022-09-27 14:00:00|9623.6|9622.5|9605.7|9604.8|9624.2|9623|9600.7|9599.8|2005
1664287500000|2022-09-27 14:05:00|9605.8|9604.9|9600.9|9600|9610.4|9609.5|9599.5|9598.8|1477
1664287800000|2022-09-27 14:10:00|9601|9600.1|9606.9|9606|9607.2|9606.6|9600|9599.3|1361
1664288100000|2022-09-27 14:15:00|9606.8|9606.2|9612.7|9611.8|9613|9612.1|9602.8|9602.1|1316
1664288400000|2022-09-27 14:20:00|9612.6|9611.7|9616|9615.4|9621|9620.1|9610.5|9609.6|1427
1664288700000|2022-09-27 14:25:00|9615.9|9615.3|9606|9605.4|9620.4|9619.5|9604.1|9603.3|1510
1664289000000|2022-09-27 14:30:00|9605.9|9605.3|9609.8|9608.9|9613|9612.1|9605.8|9605|1466
1664289300000|2022-09-27 14:35:00|9610|9609.1|9607|9606.1|9616.3|9615.7|9606.1|9605.3|1494
1664289600000|2022-09-27 14:40:00|9606.9|9606|9615.9|9615.3|9616.2|9615.3|9604.4|9603.5|1282
1664289900000|2022-09-27 14:45:00|9616|9615.1|9624.5|9623.6|9624.7|9623.8|9611.4|9610.7|1441
1664290200000|2022-09-27 14:50:00|9624.4|9623.5|9621.6|9621|9633.6|9632.7|9617.7|9616.9|1547
1664290500000|2022-09-27 14:55:00|9621.8|9620.9|9623.2|9622.6|9626.5|9625.6|9617.3|9616.7|1499
1664290800000|2022-09-27 15:00:00|9623|9622.1|9621.3|9620.7|9625.3|9624.4|9616.7|9615.8|1262
1664291100000|2022-09-27 15:05:00|9621.1|9620.5|9624.9|9624.3|9627.9|9627.3|9617.4|9616.8|1009
1664291400000|2022-09-27 15:10:00|9625.1|9624.5|9617.3|9616.7|9627.1|9626.4|9615.5|9614.9|1111
1664291700000|2022-09-27 15:15:00|9617.4|9616.8|9621.1|9620.5|9622.4|9621.8|9612|9611.1|1119
1664292000000|2022-09-27 15:20:00|9620.3|9619.7|9598.7|9598.1|9621.6|9620.9|9597.4|9596.5|1260
1664292300000|2022-09-27 15:25:00|9599.1|9598.5|9601.4|9600.8|9602|9601.3|9593.7|9593.1|1327
1664292600000|2022-09-27 15:30:00|9601.5|9600.9|9622.1|9621.2|9623.4|9622.5|9600.9|9600.3|1567
1664292900000|2022-09-27 15:35:00|9622|9621.4|9619|9618.1|9622.2|9621.4|9615.1|9614.4|1450
1664293200000|2022-09-27 15:40:00|9619.1|9618.2|9622.9|9622.3|9625.8|9625.2|9616.2|9615.5|1382
1664293500000|2022-09-27 15:45:00|9622.7|9622.1|9624.9|9624|9628.7|9628|9622.7|9622.1|899
1664293800000|2022-09-27 15:50:00|9624.8|9623.9|9621.2|9620.3|9627.2|9626.4|9618|9617.2|1095
1664294100000|2022-09-27 15:55:00|9621.1|9620.2|9615.2|9614.3|9626.7|9625.8|9614.5|9613.6|1186
1664294400000|2022-09-27 16:00:00|9615.5|9614.6|9614|9613.4|9616.3|9615.7|9609.5|9608.6|1263
1664294700000|2022-09-27 16:05:00|9613.9|9613.3|9608|9607.4|9614.6|9613.9|9607.5|9606.7|1008
1664295000000|2022-09-27 16:10:00|9607.9|9607.3|9602.2|9601.3|9609.2|9608.6|9601|9600.1|1006
1664295300000|2022-09-27 16:15:00|9601.8|9601.1|9599|9598.1|9604.3|9603.4|9596.5|9595.6|978
1664295600000|2022-09-27 16:20:00|9599.1|9598.2|9593.6|9592.7|9599.3|9598.4|9587.1|9586.3|1115
1664295900000|2022-09-27 16:25:00|9593.5|9592.6|9590.9|9590|9595.6|9594.7|9588.1|9587.5|913
1664296200000|2022-09-27 16:30:00|9590.8|9589.9|9593|9592.4|9593.7|9592.9|9586.5|9585.8|876
1664296500000|2022-09-27 16:35:00|9592.4|9591.8|9584.5|9583.9|9593.2|9592.6|9582.5|9581.9|894
1664296800000|2022-09-27 16:40:00|9584.4|9583.8|9584.1|9583.5|9586.3|9585.4|9579.4|9578.8|943
1664297100000|2022-09-27 16:45:00|9584.3|9583.7|9579.8|9578.9|9586|9585.2|9578.9|9578.3|947
1664297400000|2022-09-27 16:50:00|9579.7|9578.8|9580.1|9579.5|9580.8|9580|9569.4|9568.8|1210
1664297700000|2022-09-27 16:55:00|9580.3|9579.7|9581.8|9580.9|9582.8|9582|9578.4|9577.8|1006
1664298000000|2022-09-27 17:00:00|9581.4|9580.8|9576.1|9575.5|9582.3|9581.4|9571.2|9570.6|1381
1664298300000|2022-09-27 17:05:00|9576.4|9575.9|9576|9575.4|9583.9|9583.2|9575.4|9574.8|1294
1664298600000|2022-09-27 17:10:00|9575.9|9575.3|9579.6|9578.7|9579.6|9578.9|9573.9|9573.2|952
1664298900000|2022-09-27 17:15:00|9579.5|9578.6|9580.5|9579.9|9583.8|9582.9|9578.7|9577.9|1045
1664299200000|2022-09-27 17:20:00|9580.6|9580|9583|9582.4|9584.3|9583.7|9578.9|9578.2|900
1664299500000|2022-09-27 17:25:00|9582.4|9581.8|9582.1|9581.5|9584.7|9584.1|9579.6|9578.8|867
1664299800000|2022-09-27 17:30:00|9582|9581.4|9582.7|9581.8|9584.8|9583.9|9580|9579.2|885
1664300100000|2022-09-27 17:35:00|9582.6|9581.7|9580.6|9580|9583.1|9582.4|9579|9578.1|801
1664300400000|2022-09-27 17:40:00|9580.2|9579.6|9582.7|9581.8|9582.8|9582.1|9577.9|9577.2|855
1664300700000|2022-09-27 17:45:00|9582.5|9581.9|9585.5|9584.9|9587.3|9586.5|9582.4|9581.8|867
1664301000000|2022-09-27 17:50:00|9585.2|9584.6|9583|9582.4|9585.5|9584.8|9582.2|9581.6|718
1664301300000|2022-09-27 17:55:00|9583.1|9582.5|9585.2|9584.6|9585.6|9585|9580.9|9580.3|659
1664301600000|2022-09-27 18:00:00|9585.1|9584.5|9585.6|9584.7|9587.2|9586.5|9583.3|9582.7|784
1664301900000|2022-09-27 18:05:00|9585.5|9584.9|9581.9|9581|9585.6|9584.9|9581|9580.3|677
1664302200000|2022-09-27 18:10:00|9581.6|9581.1|9582.5|9581.9|9586.1|9585.5|9581.3|9580.7|641
1664302500000|2022-09-27 18:15:00|9582.4|9581.8|9581.8|9581.2|9584.5|9583.9|9581.1|9580.5|527
1664302800000|2022-09-27 18:20:00|9581.7|9581.1|9584.1|9583.5|9584.3|9583.7|9581.3|9580.7|499
1664303100000|2022-09-27 18:25:00|9584.2|9583.6|9583.1|9582.5|9584.9|9584.1|9581.5|9580.9|528
1664303400000|2022-09-27 18:30:00|9583|9582.4|9584.6|9584|9585.3|9584.7|9581.7|9581.1|384
1664303700000|2022-09-27 18:35:00|9584.5|9583.9|9594.2|9593.6|9595.3|9594.7|9584.5|9583.8|735
1664304000000|2022-09-27 18:40:00|9594.1|9593.5|9595.3|9594.4|9597.5|9596.7|9593.7|9593|1017
1664304300000|2022-09-27 18:45:00|9595.2|9594.6|9597.8|9596.9|9598.7|9597.8|9592.4|9591.8|729
1664304600000|2022-09-27 18:50:00|9597.5|9596.6|9596.7|9596.1|9598.5|9597.9|9596|9595.4|798
1664304900000|2022-09-27 18:55:00|9596.6|9596|9600.2|9599.3|9601.5|9600.6|9596|9595.4|692
1664305200000|2022-09-27 19:00:00|9600.1|9599.2|9598.1|9597.2|9600.2|9599.3|9594.5|9593.8|888
1664305500000|2022-09-27 19:05:00|9598.2|9597.3|9596.1|9595.5|9599.3|9598.5|9594.7|9593.8|682
1664305800000|2022-09-27 19:10:00|9596.2|9595.3|9591.6|9590.7|9596.2|9595.5|9591.1|9590.2|579
1664306100000|2022-09-27 19:15:00|9591.5|9590.9|9593|9592.4|9593.3|9592.5|9588.9|9588.2|776
1664306400000|2022-09-27 19:20:00|9593.1|9592.5|9595.4|9594.5|9598.5|9597.6|9592.9|9592.3|721
1664306700000|2022-09-27 19:25:00|9595.3|9594.4|9596.3|9595.7|9597.6|9596.8|9593.7|9593|609
1664307000000|2022-09-27 19:30:00|9596.5|9595.9|9593.9|9593.3|9596.8|9596|9593.1|9592.4|529
1664307300000|2022-09-27 19:35:00|9593.8|9593.2|9589.7|9589.1|9595.3|9594.7|9587.9|9587.2|650
1664307600000|2022-09-27 19:40:00|9589.6|9589|9591.4|9590.8|9592.3|9591.5|9587.5|9586.7|781
1664307900000|2022-09-27 19:45:00|9591.3|9590.7|9589.2|9588.6|9591.5|9590.9|9585.8|9585.2|710
1664308200000|2022-09-27 19:50:00|9589.3|9588.4|9594.3|9593.4|9596.3|9595.5|9589.1|9588.4|850
1664308500000|2022-09-27 19:55:00|9594.2|9593.3|9594.8|9594.2|9595.5|9594.8|9591|9590.1|659
1664308800000|2022-09-27 20:00:00|9595|9594.1|9591.6|9591|9595|9594.1|9590.6|9589.9|351
1664309100000|2022-09-27 20:05:00|9591.5|9590.9|9595.6|9595|9597.8|9597|9591.5|9590.9|536
1664309400000|2022-09-27 20:10:00|9595.3|9594.7|9593.1|9592.5|9597.2|9596.5|9592.5|9591.6|541
1664309700000|2022-09-27 20:15:00|9593.3|9592.4|9593.2|9592.3|9594.3|9593.5|9591.3|9590.6|342
1664310000000|2022-09-27 20:20:00|9593.3|9592.4|9592.5|9591.6|9593.8|9593|9591.8|9591.1|387
1664310300000|2022-09-27 20:25:00|9592.4|9591.8|9592.3|9591.4|9594.4|9593.8|9592.1|9591.4|409
1664310600000|2022-09-27 20:30:00|9592.4|9591.5|9592.1|9591.2|9593.1|9592.2|9591.8|9590.9|170
1664310900000|2022-09-27 20:35:00|9592|9591.5|9590.2|9589.3|9592.7|9592.1|9590|9589.2|269
1664311200000|2022-09-27 20:40:00|9590.1|9589.2|9592.9|9592|9594.3|9593.6|9589.9|9589.1|472
1664311500000|2022-09-27 20:45:00|9593|9592.1|9593.2|9592.3|9594.5|9593.4|9592.1|9591.2|461
1664311800000|2022-09-27 20:50:00|9593.1|9592.2|9592.3|9591.1|9594.2|9593.2|9591.2|9590.3|494
1664312100000|2022-09-27 20:55:00|9592.2|9591.2|9595.1|9593.2|9595.6|9593.7|9591.9|9590.7|444
1664312400000|2022-09-27 21:00:00|9594.9|9592.8|9594.5|9588.5|9597|9592.8|9594.2|9588.2|37
1664312700000|2022-09-27 21:05:00|9594.7|9588.7|9594.1|9588.1|9595.4|9589.9|9593.8|9587.8|96
1664313000000|2022-09-27 21:10:00|9594|9588|9594.6|9588.6|9596.6|9590.6|9592.7|9586.8|143
1664313300000|2022-09-27 21:15:00|9594.7|9588.7|9594.6|9588.6|9595.4|9589.6|9594.1|9588.1|142
1664313600000|2022-09-27 21:20:00|9594.8|9588.8|9594.4|9588.4|9597.1|9591.1|9593.8|9587.8|97
1664313900000|2022-09-27 21:25:00|9594.5|9588.5|9597.2|9594.8|9600.9|9594.9|9593.9|9587.9|918
1664314200000|2022-09-27 21:30:00|9598.2|9594|9597|9593.9|9599.4|9595.2|9595.4|9590.1|583
1664314500000|2022-09-27 21:35:00|9597.1|9593.8|9596.5|9592.2|9598.3|9594.9|9596|9590.3|314
1664314800000|2022-09-27 21:40:00|9596.2|9592.5|9596.3|9593|9598.4|9593.3|9595.9|9590.5|286
1664315100000|2022-09-27 21:45:00|9595.9|9592.4|9596.6|9591|9599.1|9593.9|9594.7|9590.6|174
1664315400000|2022-09-27 21:50:00|9596.3|9591.4|9596.9|9594.2|9600|9595.8|9593.6|9588.9|251
1664315700000|2022-09-27 21:55:00|9596.8|9594.3|9597.4|9594.5|9599.8|9596.3|9596.8|9593.8|169
1664316000000|2022-09-27 22:00:00|9597.6|9594.3|9599.1|9597.7|9600.7|9599.3|9596.6|9594|445
1664316300000|2022-09-27 22:05:00|9599.7|9597.6|9597.8|9596.5|9599.7|9598.1|9597.4|9595.6|269
1664316600000|2022-09-27 22:10:00|9597.9|9596.4|9597.3|9596.1|9599|9597.5|9597.1|9595.7|362
1664316900000|2022-09-27 22:15:00|9597.4|9596.2|9589.6|9588.1|9598.1|9596.9|9589.4|9588.1|887
1664317200000|2022-09-27 22:20:00|9589.7|9588.2|9586.1|9584.6|9591.3|9590.2|9585.4|9584.2|877
1664317500000|2022-09-27 22:25:00|9585.9|9584.8|9588.7|9587.6|9589.7|9588.5|9585.5|9584.5|496
1664317800000|2022-09-27 22:30:00|9588.6|9587.7|9592.5|9591.2|9592.7|9591.4|9588.6|9587.4|565
1664318100000|2022-09-27 22:35:00|9592.6|9591.4|9593.2|9592|9593.5|9592.5|9591.1|9589.7|420
1664318400000|2022-09-27 22:40:00|9593|9591.8|9592|9591.1|9593.1|9592.1|9590.7|9589.7|280
1664318700000|2022-09-27 22:45:00|9592.1|9591.2|9592|9591.1|9592.4|9591.3|9591.3|9590.4|227
1664319000000|2022-09-27 22:50:00|9591.9|9591|9590.4|9589.5|9592.6|9591.7|9590.2|9589.3|340
1664319300000|2022-09-27 22:55:00|9590.6|9589.7|9587.9|9587|9590.9|9589.9|9587.5|9586.6|379
1664319600000|2022-09-27 23:00:00|9588|9587.1|9590.4|9589.5|9590.7|9589.8|9588|9587.1|304
1664319900000|2022-09-27 23:05:00|9590.5|9589.6|9589.3|9588.4|9591.1|9590.2|9588.5|9587.6|299
1664320200000|2022-09-27 23:10:00|9589.1|9588.2|9588.3|9587.4|9590.3|9589.4|9588.2|9587.3|292
1664320500000|2022-09-27 23:15:00|9588.2|9587.3|9587.5|9586.6|9588.5|9587.6|9587.1|9586.2|312
1664320800000|2022-09-27 23:20:00|9587.4|9586.5|9585.9|9585|9588.4|9587.5|9585.1|9584.2|331
1664321100000|2022-09-27 23:25:00|9586|9585.1|9585.3|9584.4|9587.3|9586.4|9584.5|9583.6|286
1664321400000|2022-09-27 23:30:00|9585.4|9584.5|9590.1|9589.2|9590.3|9589.7|9585.2|9584.3|613
1664321700000|2022-09-27 23:35:00|9589.9|9589|9590.1|9589.2|9591.4|9590.5|9587.9|9587|601
1664322000000|2022-09-27 23:40:00|9590.2|9589.3|9592.9|9592|9594.2|9593.3|9590|9589.1|423
1664322300000|2022-09-27 23:45:00|9593|9592.1|9594.6|9593.7|9596.3|9595.4|9592.8|9591.9|471
1664322600000|2022-09-27 23:50:00|9594.5|9593.6|9594.1|9593.2|9596.6|9595.7|9591.9|9591|606
1664322900000|2022-09-27 23:55:00|9594.2|9593.3|9596.1|9595.2|9597.8|9596.9|9594|9593.1|583
1664323200000|2022-09-28 00:00:00|9596|9595.1|9599.2|9598.3|9601.2|9600.3|9595|9594.1|802
1664323500000|2022-09-28 00:05:00|9599.1|9598.2|9596.9|9596|9599.5|9598.7|9594.4|9593.5|548
1664323800000|2022-09-28 00:10:00|9597|9595.9|9599.2|9598.3|9601.1|9600.2|9596.2|9595.3|607
1664324100000|2022-09-28 00:15:00|9599.3|9598.4|9599.4|9598.5|9600.5|9599.6|9596.9|9596|588
1664324400000|2022-09-28 00:20:00|9599.5|9598.6|9598.9|9598|9600.5|9599.6|9597.1|9596.2|422
1664324700000|2022-09-28 00:25:00|9598.8|9597.9|9593.4|9592.5|9598.9|9598|9592.3|9591.4|433
1664325000000|2022-09-28 00:30:00|9594|9593.1|9588.1|9587.2|9594.6|9593.7|9586.8|9585.9|626
1664325300000|2022-09-28 00:35:00|9587.8|9586.9|9586.6|9585.7|9588.7|9587.8|9585.7|9585|620
1664325600000|2022-09-28 00:40:00|9586.5|9585.6|9574.9|9574|9586.8|9586|9573.3|9572.4|886
1664325900000|2022-09-28 00:45:00|9574.8|9573.9|9572|9571.1|9578|9577.1|9568.9|9567.8|747
1664326200000|2022-09-28 00:50:00|9571.7|9570.8|9574.9|9574|9576.2|9575.3|9568.3|9567.4|918
1664326500000|2022-09-28 00:55:00|9575.2|9574.1|9573|9572.1|9577.6|9576.7|9573|9572.1|820
1664326800000|2022-09-28 01:00:00|9572.9|9572|9570.8|9569.9|9575.4|9574.5|9569.6|9568.8|914
1664327100000|2022-09-28 01:05:00|9570.9|9570|9574.2|9573.3|9576.7|9576|9569.8|9568.9|808
1664327400000|2022-09-28 01:10:00|9574|9573.1|9572.8|9571.9|9574.9|9574|9570|9569.3|671
1664327700000|2022-09-28 01:15:00|9572.6|9571.7|9572.4|9571.5|9574.9|9574|9562|9560.8|1348
1664328000000|2022-09-28 01:20:00|9572.3|9571.4|9566|9565.1|9573|9572.1|9565.1|9564.2|930
1664328300000|2022-09-28 01:25:00|9566.2|9565.3|9560|9559.1|9568.5|9567.6|9559.7|9558.7|1033
1664328600000|2022-09-28 01:30:00|9559.8|9558.9|9563.9|9563|9565.8|9564.9|9559.2|9558.3|906
1664328900000|2022-09-28 01:35:00|9563.8|9562.9|9564.9|9564|9566.3|9565.4|9561.1|9560.2|863
1664329200000|2022-09-28 01:40:00|9565|9564.1|9565.4|9564.5|9568.2|9567.3|9564.6|9563.7|1017
1664329500000|2022-09-28 01:45:00|9565.2|9564.3|9558.7|9557.8|9567.6|9566.7|9557.4|9556.5|1292
1664329800000|2022-09-28 01:50:00|9558.6|9557.7|9557.8|9557.2|9560.7|9559.8|9557.2|9556.6|771
1664330100000|2022-09-28 01:55:00|9558.1|9556.9|9559.8|9558.9|9560.6|9559.7|9555.4|9554.5|709
1664330400000|2022-09-28 02:00:00|9559.6|9558.7|9558.8|9557.9|9564.9|9564|9556.4|9555.5|706
1664330700000|2022-09-28 02:05:00|9558.6|9558|9557.3|9556.4|9560.5|9559.7|9550.3|9549.5|835
1664331000000|2022-09-28 02:10:00|9557.1|9556.2|9553.6|9552.7|9560|9559.1|9553.3|9552.4|938
1664331300000|2022-09-28 02:15:00|9553.5|9552.6|9551.5|9550.4|9556.8|9555.9|9543.4|9541.7|1144
1664331600000|2022-09-28 02:20:00|9551.4|9550.5|9552.7|9551.8|9553.6|9552.7|9546.7|9545.8|1291
1664331900000|2022-09-28 02:25:00|9552.8|9551.9|9553.6|9552.7|9556.3|9555.4|9551.5|9550.5|1242
1664332200000|2022-09-28 02:30:00|9553.8|9552.8|9553.9|9553|9556.5|9555.6|9552.1|9551.2|1318
1664332500000|2022-09-28 02:35:00|9554|9553.1|9553.5|9552.6|9555.4|9554.5|9550.8|9549.9|1299
1664332800000|2022-09-28 02:40:00|9553.6|9552.7|9554|9553.1|9555.6|9554.7|9551.6|9550.7|1032
1664333100000|2022-09-28 02:45:00|9554.1|9553.2|9555.3|9554.4|9556.8|9555.9|9552.2|9551.2|1075
1664333400000|2022-09-28 02:50:00|9554.9|9554|9552.7|9551.8|9556.3|9555.4|9552.1|9551.2|1096
1664333700000|2022-09-28 02:55:00|9552.8|9551.9|9549.1|9548.2|9553.5|9552.6|9546.5|9545.6|945
1664334000000|2022-09-28 03:00:00|9549.2|9548.3|9559.1|9558.2|9559.7|9558.9|9549.2|9548.3|755
1664334300000|2022-09-28 03:05:00|9558.5|9557.9|9559.8|9559.2|9560.3|9559.4|9555.3|9554.4|638
1664334600000|2022-09-28 03:10:00|9559.9|9559|9560|9559.1|9562.7|9562.1|9558.6|9558|825
1664334900000|2022-09-28 03:15:00|9559.9|9559|9559.7|9558.8|9561.8|9561|9558.3|9557.4|630
1664335200000|2022-09-28 03:20:00|9559.9|9559|9563.4|9562.5|9563.5|9562.6|9559.5|9558.7|680
1664335500000|2022-09-28 03:25:00|9563.5|9562.6|9563.7|9562.8|9564.8|9564|9560|9559.1|645
1664335800000|2022-09-28 03:30:00|9563.4|9562.5|9562.8|9561.9|9563.4|9562.5|9560.8|9559.9|635
1664336100000|2022-09-28 03:35:00|9562.7|9561.8|9563.5|9562.6|9564.9|9564|9561.9|9561|508
1664336400000|2022-09-28 03:40:00|9563.4|9562.5|9561.3|9560.7|9563.9|9563|9560.9|9560.1|489
1664336700000|2022-09-28 03:45:00|9561.5|9560.6|9560.1|9559.2|9561.8|9560.9|9559.6|9559|584
1664337000000|2022-09-28 03:50:00|9559.9|9559|9560.6|9559.7|9561.3|9560.4|9559.1|9558.2|571
1664337300000|2022-09-28 03:55:00|9560.7|9559.8|9558.3|9557.7|9561.2|9560.3|9558|9557.3|538
1664337600000|2022-09-28 04:00:00|9558.4|9557.8|9556.7|9556.1|9559.3|9558.5|9555|9554.3|642
1664337900000|2022-09-28 04:05:00|9556.9|9556|9553.5|9552.6|9556.9|9556.1|9553.1|9552.2|513
1664338200000|2022-09-28 04:10:00|9553.7|9552.8|9553.1|9552.2|9554.7|9553.9|9551.8|9551|572
1664338500000|2022-09-28 04:15:00|9553.2|9552.3|9556.1|9555.2|9556.3|9555.4|9553|9552.1|456
1664338800000|2022-09-28 04:20:00|9556.2|9555.3|9555.6|9555|9559.3|9558.5|9555.5|9554.6|506
1664339100000|2022-09-28 04:25:00|9555.7|9555.1|9557.1|9556.2|9558|9557.4|9555.2|9554.3|411
1664339400000|2022-09-28 04:30:00|9557.2|9556.3|9561|9560.4|9562.9|9562|9556.5|9555.6|739
1664339700000|2022-09-28 04:35:00|9560.9|9560.3|9555.1|9554.2|9562.1|9561.2|9555|9554.1|541
1664340000000|2022-09-28 04:40:00|9555.2|9554.3|9552.1|9551.2|9556.4|9555.6|9551.8|9551.1|547
1664340300000|2022-09-28 04:45:00|9552.2|9551.5|9550.5|9549.9|9555.9|9555|9549.1|9548.2|709
1664340600000|2022-09-28 04:50:00|9550.7|9549.8|9546.7|9545.8|9550.8|9550|9543.9|9543.1|596
1664340900000|2022-09-28 04:55:00|9546.6|9545.7|9551.3|9550.4|9552.4|9551.5|9543.5|9542.9|673
1664341200000|2022-09-28 05:00:00|9551.2|9550.3|9551.1|9550.2|9552.5|9551.6|9550.2|9549.3|695
1664341500000|2022-09-28 05:05:00|9551.2|9550.3|9549.7|9548.8|9551.6|9550.7|9549.1|9548.2|621
1664341800000|2022-09-28 05:10:00|9549.6|9548.7|9549.5|9548.6|9551.9|9551|9548.7|9547.9|831
1664342100000|2022-09-28 05:15:00|9549.6|9548.7|9550.8|9549.9|9554.6|9553.7|9549.1|9548.3|719
1664342400000|2022-09-28 05:20:00|9551|9550.1|9553.9|9553|9554.9|9554|9550.8|9549.9|742
1664342700000|2022-09-28 05:25:00|9554|9553.1|9552.9|9552|9554.6|9553.9|9551.8|9550.9|587
1664343000000|2022-09-28 05:30:00|9553|9552.1|9553.3|9552.4|9554.5|9553.6|9549.7|9548.8|529
1664343300000|2022-09-28 05:35:00|9553.1|9552.2|9551.4|9550.5|9553.5|9552.7|9551|9550.1|474
1664343600000|2022-09-28 05:40:00|9551.5|9550.6|9559.1|9558.2|9559.4|9558.5|9551.3|9550.4|726
1664343900000|2022-09-28 05:45:00|9559|9558.1|9556.3|9555.4|9559.2|9558.3|9555.1|9554.1|703
1664344200000|2022-09-28 05:50:00|9556.2|9555.3|9556.7|9555.8|9560|9559.1|9555.6|9554.7|671
1664344500000|2022-09-28 05:55:00|9556.6|9555.7|9556.3|9555.4|9559.5|9558.4|9555.4|9554.5|729
1664344800000|2022-09-28 06:00:00|9556.4|9555.5|9565.8|9565.2|9566.2|9565.3|9555.3|9554.4|1056
1664345100000|2022-09-28 06:05:00|9565.9|9565|9566|9565.1|9566.3|9565.4|9561.8|9560.9|1026
1664345400000|2022-09-28 06:10:00|9566.3|9565.4|9564.2|9563.3|9569.4|9568.5|9563.8|9562.9|905
1664345700000|2022-09-28 06:15:00|9564.1|9563.2|9559.1|9558.2|9565.3|9564.5|9557.1|9556.2|843
1664346000000|2022-09-28 06:20:00|9558.9|9558.3|9563.6|9562.7|9566.6|9565.7|9558|9557.3|941
1664346300000|2022-09-28 06:25:00|9563.7|9562.8|9566.5|9565.6|9570.6|9569.7|9563.7|9562.8|1065
1664346600000|2022-09-28 06:30:00|9566.6|9565.9|9567.2|9566.3|9569.9|9569|9564.1|9563.4|1128
1664346900000|2022-09-28 06:35:00|9567.3|9566.4|9561.9|9561|9569.3|9568.6|9560.6|9559.7|1001
1664347200000|2022-09-28 06:40:00|9562|9561.1|9558.2|9557.3|9563.7|9562.8|9557.6|9556.6|969
1664347500000|2022-09-28 06:45:00|9558.3|9557.4|9558.1|9557.2|9560.6|9559.7|9552.5|9551.9|1036
1664347800000|2022-09-28 06:50:00|9558|9557.1|9551.8|9550.9|9558.7|9557.8|9550.7|9549.8|1000
1664348100000|2022-09-28 06:55:00|9551.7|9550.8|9539.7|9538.8|9552.9|9552.1|9536.3|9535.2|1088
1664348400000|2022-09-28 07:00:00|9539.6|9538.7|9557.2|9556.3|9558|9557.2|9539.6|9538.7|1499
1664348700000|2022-09-28 07:05:00|9557.1|9556.2|9545.7|9544.8|9557.8|9557.1|9544.4|9543.5|1311
1664349000000|2022-09-28 07:10:00|9545.6|9544.7|9550.3|9549.4|9553.1|9552.2|9544|9543.1|1304
1664349300000|2022-09-28 07:15:00|9550.2|9549.3|9555.3|9554.4|9556.3|9555.5|9547.3|9546.4|1232
1664349600000|2022-09-28 07:20:00|9555.2|9554.3|9553.2|9552.3|9558|9557.2|9549.4|9548.5|1134
1664349900000|2022-09-28 07:25:00|9553|9552.1|9554|9553.1|9559.1|9558.2|9551|9550.4|1208
1664350200000|2022-09-28 07:30:00|9554.1|9553.2|9561|9560.1|9564.7|9563.8|9548.5|9547.6|1349
1664350500000|2022-09-28 07:35:00|9561.1|9560.2|9555|9554.4|9562.4|9561.5|9553.8|9553|1269
1664350800000|2022-09-28 07:40:00|9555.1|9554.5|9568.3|9567.4|9568.8|9568.2|9554|9553.4|1289
1664351100000|2022-09-28 07:45:00|9567.9|9567|9560.4|9559.5|9567.9|9567.3|9559.4|9558.5|1265
1664351400000|2022-09-28 07:50:00|9560.5|9559.6|9581.4|9580.5|9582.4|9581.5|9560.5|9559.6|1254
1664351700000|2022-09-28 07:55:00|9581.2|9580.3|9578.1|9577.2|9587.7|9586.8|9576.9|9576|1289
1664352000000|2022-09-28 08:00:00|9578.3|9577.4|9577.9|9577|9584.1|9583.2|9573.7|9572.8|1402
1664352300000|2022-09-28 08:05:00|9577.7|9576.8|9580.8|9579.9|9589|9588.4|9575.1|9574.3|1312
1664352600000|2022-09-28 08:10:00|9580.9|9580|9576.4|9575.5|9581|9580.1|9572.3|9571.5|1075
1664352900000|2022-09-28 08:15:00|9576.7|9575.8|9571.3|9570.4|9576.7|9576|9568|9567.3|1202
1664353200000|2022-09-28 08:20:00|9571.4|9570.5|9572.3|9571.4|9578.6|9577.9|9569|9568.2|1229
1664353500000|2022-09-28 08:25:00|9572.5|9571.9|9567.3|9566.4|9578.6|9577.7|9567.3|9566.4|1248
1664353800000|2022-09-28 08:30:00|9567|9566.1|9561.8|9561.2|9567.7|9566.8|9560.6|9559.9|1168
1664354100000|2022-09-28 08:35:00|9561.7|9561.1|9554.8|9553.9|9563.2|9562.3|9553.5|9552.6|1072
1664354400000|2022-09-28 08:40:00|9554.5|9553.6|9553.5|9552.9|9555.2|9554.5|9546|9545.1|1246
1664354700000|2022-09-28 08:45:00|9553.3|9552.4|9553.7|9553.1|9554.4|9553.6|9551.4|9550.7|342
1664355000000|2022-09-28 08:50:00|9549.6|9548.7|9553.2|9552.3|9554.6|9554|9547.4|9546.7|1116
1664355300000|2022-09-28 08:55:00|9553|9552.1|9556.7|9556.1|9556.7|9556.1|9551.9|9551|949
1664355600000|2022-09-28 09:00:00|9557|9556.4|9558.4|9557.5|9558.6|9557.7|9553|9552.1|1041
1664355900000|2022-09-28 09:05:00|9558.3|9557.4|9553.9|9553|9559.1|9558.2|9547.9|9546.9|1244
1664356200000|2022-09-28 09:10:00|9553.5|9552.9|9553.8|9553.2|9559.5|9558.7|9552.9|9552.1|1022
1664356500000|2022-09-28 09:15:00|9554|9553.1|9542.1|9541.2|9554|9553.1|9541|9540.1|1198
1664356800000|2022-09-28 09:20:00|9542|9541.1|9543.2|9542.3|9546.9|9546|9538.2|9537.5|1101
1664357100000|2022-09-28 09:25:00|9543.1|9542.2|9548.8|9547.9|9549|9548.1|9538.4|9537.7|1043
1664357400000|2022-09-28 09:30:00|9548.9|9548|9557.5|9556.6|9560.8|9560|9548.3|9547.4|1419
1664357700000|2022-09-28 09:35:00|9557.6|9556.7|9555.1|9554.2|9557.6|9556.7|9550.5|9549.8|1037
1664358000000|2022-09-28 09:40:00|9554.9|9554|9559.2|9558.3|9560.2|9559.4|9554.4|9553.6|933
1664358300000|2022-09-28 09:45:00|9559.1|9558.2|9555.7|9555.1|9563|9562.3|9554.4|9553.6|1046
1664358600000|2022-09-28 09:50:00|9555.6|9555|9555|9554.1|9556|9555.3|9550.8|9550|956
1664358900000|2022-09-28 09:55:00|9554.9|9554|9544.6|9543.7|9555.4|9554.5|9544.1|9543.4|837
1664359200000|2022-09-28 10:00:00|9544.2|9543.6|9558.8|9557.6|9603.7|9602.4|9544.2|9543.3|2090
1664359500000|2022-09-28 10:05:00|9559.1|9557.5|9568.4|9567.2|9571.7|9570.7|9539.3|9537.7|2491
1664359800000|2022-09-28 10:10:00|9568.2|9567.3|9586.1|9584.9|9590.3|9589.4|9564.5|9563.6|2283
1664360100000|2022-09-28 10:15:00|9585.5|9584.6|9585.2|9583.9|9588.5|9587|9569.8|9568.7|2173
1664360400000|2022-09-28 10:20:00|9585.1|9583.8|9594.2|9593|9594.5|9593.3|9579.9|9579|1950
1664360700000|2022-09-28 10:25:00|9594|9592.9|9579.1|9578.2|9594.5|9593.6|9572.8|9571.9|1867
1664361000000|2022-09-28 10:30:00|9579.5|9578.6|9571|9570.1|9586.5|9585.6|9566|9565.1|1767
1664361300000|2022-09-28 10:35:00|9570.9|9570|9576.3|9575.4|9579.9|9579|9567|9566.1|1684
1664361600000|2022-09-28 10:40:00|9576.4|9575.5|9573.6|9572.4|9582.7|9581.8|9569.9|9569|1683
1664361900000|2022-09-28 10:45:00|9573.7|9572.3|9568.7|9567.5|9573.7|9572.5|9557.1|9556.2|1552
1664362200000|2022-09-28 10:50:00|9568.6|9567.7|9567.6|9566.7|9570.9|9570|9562.1|9561.2|1515
1664362500000|2022-09-28 10:55:00|9567.7|9566.8|9574.7|9573.8|9575.2|9574.3|9565.5|9564.6|1287
1664362800000|2022-09-28 11:00:00|9574.9|9574|9558.6|9557.7|9575.6|9574.7|9557.6|9556.7|1601
1664363100000|2022-09-28 11:05:00|9558.4|9557.8|9556.2|9555.6|9559.9|9559|9552.3|9551.4|1467
1664363400000|2022-09-28 11:10:00|9556.3|9555.4|9558.6|9558|9564.9|9564|9555.1|9554.2|1395
1664363700000|2022-09-28 11:15:00|9558.7|9558.1|9563.1|9562.2|9564.3|9563.4|9552.8|9551.9|1408
1664364000000|2022-09-28 11:20:00|9563.2|9562.3|9556.9|9556|9563.2|9562.3|9551.3|9550.7|1445
1664364300000|2022-09-28 11:25:00|9556.8|9555.9|9552.2|9551.3|9560.2|9559.3|9551.3|9550.4|1246
1664364600000|2022-09-28 11:30:00|9552.4|9551.5|9561.9|9561|9567.6|9566.8|9551|9550.1|1272
1664364900000|2022-09-28 11:35:00|9562|9561.1|9560.3|9559.4|9565.6|9564.5|9555.9|9555|1298
1664365200000|2022-09-28 11:40:00|9560.2|9559.3|9565.5|9564.6|9567.8|9567|9553.9|9553.3|1202
1664365500000|2022-09-28 11:45:00|9565.2|9564.3|9563|9562.1|9565.6|9564.7|9556.1|9555.2|1179
1664365800000|2022-09-28 11:50:00|9562.9|9562|9562.9|9562|9565|9564.1|9558.8|9557.9|1073
1664366100000|2022-09-28 11:55:00|9562.8|9561.9|9566.4|9565.8|9567.9|9567.3|9557.8|9556.9|1024
1664366400000|2022-09-28 12:00:00|9566.2|9565.6|9571.7|9571.1|9574.2|9573.3|9566.1|9565.3|1439
1664366700000|2022-09-28 12:05:00|9571.5|9570.9|9569.1|9568.2|9574.3|9573.4|9567.5|9566.7|1308
1664367000000|2022-09-28 12:10:00|9568.9|9568|9564.7|9563.8|9572.5|9571.5|9564.1|9563.2|1232
1664367300000|2022-09-28 12:15:00|9564.8|9563.9|9574|9573.1|9574|9573.1|9560.4|9559.5|1565
1664367600000|2022-09-28 12:20:00|9575.3|9574.4|9586.6|9586|9589.2|9588.3|9573.6|9572.5|1547
1664367900000|2022-09-28 12:25:00|9586.9|9585.9|9582.4|9581.2|9586.9|9585.9|9577.9|9577|1408
1664368200000|2022-09-28 12:30:00|9582.1|9581.1|9584.8|9583.9|9587.5|9586.6|9576.1|9575.5|1417
1664368500000|2022-09-28 12:35:00|9584.9|9584|9593|9592.1|9597|9596.1|9583.6|9582.7|1330
1664368800000|2022-09-28 12:40:00|9592.8|9591.9|9588.1|9587.2|9595.4|9594.5|9584.1|9583.2|1243
1664369100000|2022-09-28 12:45:00|9588.3|9587.4|9578.3|9577.7|9591.4|9590.5|9577.2|9576.4|1180
1664369400000|2022-09-28 12:50:00|9578.4|9577.5|9575.8|9574.9|9583.4|9582.6|9575|9574.4|1233
1664369700000|2022-09-28 12:55:00|9575.9|9575|9585.4|9584.5|9586.8|9585.9|9573.7|9573|1253
1664370000000|2022-09-28 13:00:00|9585|9584.1|9588.2|9587.3|9594.6|9594|9579.9|9579|1351
1664370300000|2022-09-28 13:05:00|9588.3|9587.4|9579.5|9578.6|9591.6|9590.7|9579.1|9578.2|1340
1664370600000|2022-09-28 13:10:00|9579.4|9578.5|9582.3|9581.7|9586.2|9585.3|9576.4|9575.8|1164
1664370900000|2022-09-28 13:15:00|9582.4|9581.8|9583.5|9582.6|9587|9586.1|9577.4|9576.5|1230
1664371200000|2022-09-28 13:20:00|9583.4|9582.5|9585|9584.4|9587.5|9586.9|9576.2|9575.3|1214
1664371500000|2022-09-28 13:25:00|9585.1|9584.5|9587.6|9586.7|9591.4|9590.2|9581.6|9581|1355
1664371800000|2022-09-28 13:30:00|9587.5|9586.6|9578.4|9577.8|9590.6|9589.7|9577.2|9576.6|1590
1664372100000|2022-09-28 13:35:00|9578.2|9577.6|9587.9|9587.3|9588.6|9588|9577.6|9577|1436
1664372400000|2022-09-28 13:40:00|9587.7|9587.1|9613.3|9612.4|9617.5|9616|9584.3|9583.4|1565
1664372700000|2022-09-28 13:45:00|9613.1|9612.2|9628.5|9627.9|9638.1|9637.2|9605.3|9604.7|1798
1664373000000|2022-09-28 13:50:00|9628.4|9627.8|9617.7|9616.8|9633.8|9632.9|9617.7|9616.8|1657
1664373300000|2022-09-28 13:55:00|9617.3|9616.4|9605.5|9604.6|9618.8|9617.9|9601|9600.1|1335
1664373600000|2022-09-28 14:00:00|9605.3|9604.7|9597.4|9596.5|9615.8|9615.1|9593.8|9593.1|1687
1664373900000|2022-09-28 14:05:00|9597.5|9596.6|9596.3|9595.7|9607.1|9606.2|9595.9|9595.3|1564
1664374200000|2022-09-28 14:10:00|9596.4|9595.8|9611.8|9610.9|9612.5|9611.6|9596.3|9595.7|1195
1664374500000|2022-09-28 14:15:00|9611.9|9611|9599.1|9598.5|9612.4|9611.5|9595.3|9594.5|1363
1664374800000|2022-09-28 14:20:00|9599.3|9598.7|9604.6|9604|9605.8|9605|9599|9598.2|1479
1664375100000|2022-09-28 14:25:00|9604.5|9603.9|9617.2|9616.3|9619.7|9618.8|9601.7|9601.1|1489
1664375400000|2022-09-28 14:30:00|9617.4|9616.6|9626.5|9625.9|9628.4|9627.8|9613.6|9612.7|1558
1664375700000|2022-09-28 14:35:00|9626.6|9626|9618.2|9617.6|9628.1|9627.5|9615.9|9615|1451
1664376000000|2022-09-28 14:40:00|9618.1|9617.5|9634.5|9633.6|9635.1|9634.5|9618|9617.4|1324
1664376300000|2022-09-28 14:45:00|9634.4|9633.5|9633.1|9632.2|9638.7|9637.8|9626.6|9625.7|1496
1664376600000|2022-09-28 14:50:00|9632.8|9632.3|9625.6|9624.7|9633.4|9632.7|9618.3|9617.4|1753
1664376900000|2022-09-28 14:55:00|9625.5|9624.4|9631.5|9630.9|9632.9|9632.2|9620.4|9619.6|1246
1664377200000|2022-09-28 15:00:00|9631.4|9630.8|9641|9640.1|9647.4|9646.8|9624.4|9623.5|1364
1664377500000|2022-09-28 15:05:00|9640.8|9640.2|9628.3|9627.7|9647.5|9646.6|9626.8|9626.1|1431
1664377800000|2022-09-28 15:10:00|9628.4|9627.8|9633.3|9632.4|9637.4|9636.5|9627.3|9626.7|1278
1664378100000|2022-09-28 15:15:00|9633.5|9632.7|9635.4|9634.5|9638.5|9637.9|9631.7|9630.9|1229
1664378400000|2022-09-28 15:20:00|9635.3|9634.7|9643.7|9642.8|9645.1|9644.2|9635|9634.3|1119
1664378700000|2022-09-28 15:25:00|9643.8|9642.9|9638|9637.1|9646.5|9645.6|9634.9|9634|1298
1664379000000|2022-09-28 15:30:00|9638.1|9637.2|9637.4|9636.8|9640.7|9639.8|9634.1|9633.2|1298
1664379300000|2022-09-28 15:35:00|9637.3|9636.7|9639.8|9638.9|9644.3|9643.6|9635.4|9634.5|1146
1664379600000|2022-09-28 15:40:00|9639.9|9639|9645.8|9644.9|9647|9646.2|9639.6|9638.8|1090
1664379900000|2022-09-28 15:45:00|9645.9|9645|9664.9|9664|9666.3|9665.6|9645.6|9644.9|1171
1664380200000|2022-09-28 15:50:00|9664.8|9663.9|9682.6|9682|9685.1|9684.4|9664.2|9663.3|1291
1664380500000|2022-09-28 15:55:00|9682.8|9681.9|9679.4|9678.5|9688.8|9687.9|9677|9676.1|1029
1664380800000|2022-09-28 16:00:00|9679.8|9678.9|9700.9|9700|9705.1|9704.5|9679|9678.1|1404
1664381100000|2022-09-28 16:05:00|9701.5|9700.9|9694.7|9693.8|9702.1|9701.4|9691.1|9690.2|1106
1664381400000|2022-09-28 16:10:00|9694.6|9693.7|9704.1|9703.2|9708.7|9707.8|9694.1|9693.2|940
1664381700000|2022-09-28 16:15:00|9703.9|9703.3|9698.5|9697.6|9705|9704.2|9695.2|9694.5|918
1664382000000|2022-09-28 16:20:00|9698.4|9697.8|9692.2|9691.6|9699.5|9698.8|9692.2|9691.6|814
1664382300000|2022-09-28 16:25:00|9692.1|9691.5|9683|9682.1|9695.3|9694.7|9681.9|9681|939
1664382600000|2022-09-28 16:30:00|9682.9|9682.4|9687.7|9686.8|9688.5|9687.7|9682|9681.1|879
1664382900000|2022-09-28 16:35:00|9687.4|9686.5|9685|9684.4|9700.7|9699.8|9684.4|9683.8|995
1664383200000|2022-09-28 16:40:00|9684.9|9684.3|9695|9694.1|9695|9694.1|9684.9|9684.3|828
1664383500000|2022-09-28 16:45:00|9694.4|9693.5|9697.2|9696.3|9700.5|9699.6|9694.1|9693.2|913
1664383800000|2022-09-28 16:50:00|9697.1|9696.2|9703.5|9702.9|9704|9703.3|9694.5|9693.6|985
1664384100000|2022-09-28 16:55:00|9703.6|9703|9702.4|9701.8|9707.8|9707|9700.4|9699.6|869
1664384400000|2022-09-28 17:00:00|9702.5|9701.9|9718.1|9717|9719|9717.8|9701.2|9700.3|1166
1664384700000|2022-09-28 17:05:00|9718.3|9717.2|9722.1|9721.2|9727.1|9726.1|9718.2|9716.8|1255
1664385000000|2022-09-28 17:10:00|9722.2|9721.3|9725.1|9724.5|9725.3|9724.7|9717.3|9716.5|823
1664385300000|2022-09-28 17:15:00|9725.3|9724.4|9734.3|9733.4|9734.8|9733.8|9723.1|9722.2|855
1664385600000|2022-09-28 17:20:00|9734.2|9733.6|9744.9|9744|9744.9|9744.2|9732.5|9731.6|1280
1664385900000|2022-09-28 17:25:00|9745.7|9744.3|9734.7|9733.8|9747.1|9746.2|9732.1|9731.2|1013
1664386200000|2022-09-28 17:30:00|9734.6|9733.7|9741.4|9740.8|9742.4|9741.4|9732.8|9732|912
1664386500000|2022-09-28 17:35:00|9741.5|9740.9|9738.4|9737.5|9743|9742.1|9736.5|9735.6|691
1664386800000|2022-09-28 17:40:00|9738.6|9737.7|9738.2|9737.3|9741.6|9740.7|9737.2|9736.3|539
1664387100000|2022-09-28 17:45:00|9738.1|9737.2|9729.5|9728.6|9738.8|9738|9728.8|9727.9|776
1664387400000|2022-09-28 17:50:00|9729.7|9728.8|9728.2|9727.6|9731.2|9730.5|9726.8|9726|538
1664387700000|2022-09-28 17:55:00|9728.3|9727.3|9731.2|9730.3|9734.2|9733.5|9725.8|9724.9|638
1664388000000|2022-09-28 18:00:00|9731.1|9730.2|9725.2|9724.3|9732.3|9731.5|9724|9723.1|630
1664388300000|2022-09-28 18:05:00|9725|9724.1|9725.1|9724.5|9731.4|9730.7|9724.1|9723.3|560
1664388600000|2022-09-28 18:10:00|9725|9724.4|9729.9|9729|9731.2|9730.3|9724|9723.3|552
1664388900000|2022-09-28 18:15:00|9730|9729.1|9731.6|9730.7|9732.2|9731.6|9728.9|9728|448
1664389200000|2022-09-28 18:20:00|9731.7|9730.8|9728.3|9727.4|9734.1|9733.5|9727.8|9727.2|529
1664389500000|2022-09-28 18:25:00|9728.4|9727.5|9730.4|9729.5|9732.5|9731.6|9726.1|9725.4|532
1664389800000|2022-09-28 18:30:00|9730.5|9729.6|9732.7|9732.1|9734.2|9733.4|9730.5|9729.6|581
1664390100000|2022-09-28 18:35:00|9732.9|9732|9737.7|9737.1|9738.6|9737.7|9732.8|9731.9|628
1664390400000|2022-09-28 18:40:00|9737.8|9736.9|9737.8|9736.9|9738.3|9737.7|9729.5|9728.8|647
1664390700000|2022-09-28 18:45:00|9737.9|9737|9744.9|9744|9745|9744.1|9737.6|9737|704
1664391000000|2022-09-28 18:50:00|9745|9744.1|9746.2|9745.3|9751.5|9750.7|9742.9|9742.2|909
1664391300000|2022-09-28 18:55:00|9746.4|9745.5|9745.1|9744.5|9748.1|9747.4|9741.5|9740.9|806
1664391600000|2022-09-28 19:00:00|9745|9744.4|9740.4|9739.5|9745|9744.4|9738.7|9737.8|969
1664391900000|2022-09-28 19:05:00|9740.3|9739.4|9737.9|9737|9740.4|9739.5|9737.7|9736.8|686
1664392200000|2022-09-28 19:10:00|9738|9737.1|9735.7|9734.8|9744.1|9743.2|9733.7|9732.8|691
1664392500000|2022-09-28 19:15:00|9735.9|9735|9731.2|9730.6|9736.8|9735.9|9730.6|9729.7|612
1664392800000|2022-09-28 19:20:00|9731.1|9730.5|9729.1|9728.2|9734.2|9733.3|9729|9728|519
1664393100000|2022-09-28 19:25:00|9729.3|9728.4|9725.6|9724.3|9731.9|9731|9724.6|9723.7|588
1664393400000|2022-09-28 19:30:00|9725.4|9724.2|9725.8|9724.9|9728.7|9727.8|9722.1|9721.2|583
1664393700000|2022-09-28 19:35:00|9725.6|9724.7|9727.6|9726.7|9729|9728.1|9724.7|9723.8|442
1664394000000|2022-09-28 19:40:00|9727.5|9726.5|9729.7|9728.8|9730.6|9729.7|9727.1|9726.2|423
1664394300000|2022-09-28 19:45:00|9729.6|9728.7|9732.9|9732|9735.2|9734.4|9729.1|9728.4|458
1664394600000|2022-09-28 19:50:00|9732.7|9732.1|9735.1|9734.5|9735.6|9734.7|9731.9|9731|423
1664394900000|2022-09-28 19:55:00|9735.3|9734.7|9733|9732.1|9737.6|9736.8|9731.6|9730.7|509
1664395200000|2022-09-28 20:00:00|9732.9|9732|9730.2|9729.3|9736.6|9735.5|9729.5|9728.5|672
1664395500000|2022-09-28 20:05:00|9730.4|9729.5|9730.7|9729.8|9732.8|9731.8|9729.4|9728.4|366
1664395800000|2022-09-28 20:10:00|9730.6|9729.7|9733.8|9732.9|9734.2|9733.3|9730.4|9729.5|299
1664396100000|2022-09-28 20:15:00|9733.7|9732.8|9735.6|9734.7|9736.1|9735.2|9731.8|9730.9|264
1664396400000|2022-09-28 20:20:00|9735.5|9734.6|9729.6|9728.7|9735.5|9734.6|9729.6|9728.7|201
1664396700000|2022-09-28 20:25:00|9729.7|9728.8|9733.3|9732.4|9735.3|9734.4|9729.6|9728.7|248
1664397000000|2022-09-28 20:30:00|9733.4|9732.5|9736.8|9735.9|9736.8|9735.9|9733.4|9732.3|201
1664397300000|2022-09-28 20:35:00|9736.9|9736|9738.1|9737.2|9739.1|9738.2|9736.9|9736|144
1664397600000|2022-09-28 20:40:00|9738|9737.1|9735.3|9734.4|9738.6|9737.7|9734.2|9733.3|246
1664397900000|2022-09-28 20:45:00|9735.4|9734.5|9735|9733.8|9736.1|9735.2|9733.2|9732|258
1664398200000|2022-09-28 20:50:00|9734.6|9733.7|9735.3|9734.2|9737.1|9735.8|9733.4|9732.3|323
1664398500000|2022-09-28 20:55:00|9735.5|9734.1|9738.2|9732.2|9742.5|9736.7|9734.5|9732.1|623
1664398800000|2022-09-28 21:00:00|9738|9732|9737.9|9731.9|9738.8|9732.8|9737.5|9731.5|35
1664399100000|2022-09-28 21:05:00|9738.9|9732.9|9737.7|9732.6|9739.1|9733.3|9737.7|9731.7|79
1664399400000|2022-09-28 21:10:00|9737.8|9732.4|9739.5|9735.1|9739.5|9735.1|9737.5|9731.6|45
1664399700000|2022-09-28 21:15:00|9739.3|9735.4|9741|9735.8|9741.4|9736.3|9739.2|9733.3|89
1664400000000|2022-09-28 21:20:00|9740.9|9735.9|9740.8|9735.3|9741.2|9736.4|9740.5|9734.6|87
1664400300000|2022-09-28 21:25:00|9741.1|9735.2|9739.8|9736.7|9741.2|9737.3|9739.5|9734.8|96
1664400600000|2022-09-28 21:30:00|9739.7|9736.9|9739.3|9736.3|9740.3|9736.9|9739.1|9735.6|125
1664400900000|2022-09-28 21:35:00|9739.4|9736.4|9739.5|9736.2|9740.5|9736.4|9738.7|9735.3|162
1664401200000|2022-09-28 21:40:00|9739.6|9736.1|9739.7|9736.2|9740.1|9737|9738.9|9735.8|66
1664401500000|2022-09-28 21:45:00|9739.6|9736.1|9738.5|9732.7|9740.1|9736.2|9738.2|9732.5|89
1664401800000|2022-09-28 21:50:00|9738.6|9732.9|9738.3|9732.8|9739.2|9734|9736.9|9731.7|244
1664402100000|2022-09-28 21:55:00|9738|9732.5|9737.1|9731.1|9738.1|9733|9734.4|9730.2|160
1664402400000|2022-09-28 22:00:00|9735.9|9730.8|9733.4|9731.8|9739|9735.2|9733.1|9730.7|486
1664402700000|2022-09-28 22:05:00|9733.5|9732.6|9731.2|9729.9|9734.4|9733|9731|9729.6|362
1664403000000|2022-09-28 22:10:00|9731.3|9730|9730.2|9728.8|9731.5|9730|9729.8|9728.2|276
1664403300000|2022-09-28 22:15:00|9730.1|9728.7|9729.2|9727.8|9732.8|9731.6|9727.6|9726.2|493
1664403600000|2022-09-28 22:20:00|9729.3|9727.5|9727.2|9726.1|9729.8|9728.4|9726.9|9725.8|550
1664403900000|2022-09-28 22:25:00|9727.6|9725.9|9726.3|9725.2|9727.7|9726.5|9725|9724|396
1664404200000|2022-09-28 22:30:00|9726.4|9725.3|9724.6|9723.7|9726.8|9725.7|9724.5|9723.3|359
1664404500000|2022-09-28 22:35:00|9724.4|9723.5|9724.1|9722.9|9724.9|9723.9|9723.8|9722.8|317
1664404800000|2022-09-28 22:40:00|9724|9723.1|9724.3|9723.4|9726.3|9725.2|9723.7|9722.6|365
1664405100000|2022-09-28 22:45:00|9724.2|9723.3|9722.9|9721.8|9725.6|9724.6|9722.6|9721.5|338
1664405400000|2022-09-28 22:50:00|9722.7|9721.9|9721.7|9720.8|9724.2|9723.3|9721.5|9720.6|427
1664405700000|2022-09-28 22:55:00|9721.8|9720.6|9719.3|9718.4|9722|9720.9|9719.1|9718.2|341
1664406000000|2022-09-28 23:00:00|9719.4|9718.3|9723.6|9722.7|9723.7|9722.8|9719.3|9718.3|296
1664406300000|2022-09-28 23:05:00|9723.7|9722.6|9723.7|9722.8|9724.9|9723.9|9723.3|9722.3|449
1664406600000|2022-09-28 23:10:00|9723.6|9722.7|9720.1|9719|9723.8|9722.8|9719.9|9718.8|375
1664406900000|2022-09-28 23:15:00|9720|9719.1|9716.6|9715.7|9720.7|9719.8|9716.5|9715.6|443
1664407200000|2022-09-28 23:20:00|9716.5|9715.6|9716.3|9715.4|9717|9716.1|9714.5|9713.5|464
1664407500000|2022-09-28 23:25:00|9716.4|9715.5|9718.5|9717.6|9718.9|9717.9|9715|9714|352
1664407800000|2022-09-28 23:30:00|9718.6|9717.7|9715|9714.1|9718.6|9717.7|9714.3|9713.4|288
1664408100000|2022-09-28 23:35:00|9714.9|9714|9714.4|9713.5|9715|9714.1|9712.6|9711.7|310
1664408400000|2022-09-28 23:40:00|9714.3|9713.4|9710.1|9709.2|9717.7|9716.8|9710.1|9709.2|451
1664408700000|2022-09-28 23:45:00|9710.4|9709.5|9710|9709.1|9710.5|9709.6|9704.9|9704|680
1664409000000|2022-09-28 23:50:00|9710.1|9709.2|9709.9|9709|9713.8|9712.9|9708.7|9707.8|449
1664409300000|2022-09-28 23:55:00|9709.8|9708.9|9706.2|9705.3|9710.3|9709.4|9706|9705.1|303
1664409600000|2022-09-29 00:00:00|9706.1|9705.2|9707.8|9706.9|9714.4|9713.5|9704.8|9703.9|758
1664409900000|2022-09-29 00:05:00|9707.6|9706.7|9705.9|9705|9711.5|9710.6|9705.6|9704.7|499
1664410200000|2022-09-29 00:10:00|9705.6|9704.7|9701.1|9700.2|9706.4|9705.5|9700.7|9699.9|549
1664410500000|2022-09-29 00:15:00|9701.3|9700.4|9702.7|9701.8|9703.5|9702.5|9698.2|9697.3|578
1664410800000|2022-09-29 00:20:00|9702.9|9702|9704.9|9704|9705.4|9704.7|9701.6|9700.7|509
1664411100000|2022-09-29 00:25:00|9704.8|9703.9|9703.9|9703|9706.1|9705.2|9701.9|9701|551
1664411400000|2022-09-29 00:30:00|9704|9703.1|9704.9|9704|9708|9707.1|9703.6|9702.8|533
1664411700000|2022-09-29 00:35:00|9704.8|9703.9|9698.2|9697.3|9704.9|9704|9697.7|9696.8|515
1664412000000|2022-09-29 00:40:00|9698.4|9697.5|9696.5|9695.2|9700.9|9700|9694.8|9693.8|565
1664412300000|2022-09-29 00:45:00|9696.6|9695.4|9696.7|9695.8|9697.7|9696.8|9695|9694.1|486
1664412600000|2022-09-29 00:50:00|9696.6|9695.7|9695|9694.1|9698.8|9697.9|9693|9692.1|541
1664412900000|2022-09-29 00:55:00|9694.9|9694|9689.8|9688.9|9698.3|9697.4|9689.8|9688.9|561
1664413200000|2022-09-29 01:00:00|9689.7|9688.8|9693|9692.1|9693.2|9692.5|9688|9687.2|543
1664413500000|2022-09-29 01:05:00|9693.3|9692.4|9694.1|9693.2|9696.4|9695.5|9692.2|9691.3|499
1664413800000|2022-09-29 01:10:00|9694.2|9693.3|9689|9688.1|9695.8|9694.9|9687.9|9686.8|507
1664414100000|2022-09-29 01:15:00|9689.1|9688.2|9691.3|9690.4|9694.3|9693.4|9687.9|9687|707
1664414400000|2022-09-29 01:20:00|9691.4|9690.5|9693.8|9692.9|9694.6|9693.7|9691|9690.1|515
1664414700000|2022-09-29 01:25:00|9693.7|9692.8|9697.2|9696.3|9697.2|9696.3|9691.9|9691.1|605
1664415000000|2022-09-29 01:30:00|9697.3|9696.4|9692.6|9691.7|9700.2|9699.4|9692.3|9691.6|723
1664415300000|2022-09-29 01:35:00|9692.5|9691.6|9685.2|9684.3|9694.7|9693.8|9684.3|9683.5|644
1664415600000|2022-09-29 01:40:00|9685.3|9684.4|9685.6|9684.7|9688.2|9687.3|9684.6|9683.7|596
1664415900000|2022-09-29 01:45:00|9685.7|9684.8|9688.8|9687.9|9690.2|9689.4|9685|9684.1|502
1664416200000|2022-09-29 01:50:00|9688.7|9687.8|9684.6|9684|9689.6|9688.7|9684.4|9683.8|572
1664416500000|2022-09-29 01:55:00|9684.5|9683.9|9685.6|9684.7|9688.4|9687.5|9684.4|9683.8|532
1664416800000|2022-09-29 02:00:00|9685.5|9684.6|9681.9|9681|9687.8|9686.9|9681.9|9681|550
1664417100000|2022-09-29 02:05:00|9681.5|9680.9|9682|9681.1|9683.1|9682.2|9679|9678.1|592
1664417400000|2022-09-29 02:10:00|9682.3|9681.4|9681.7|9680.8|9683.7|9682.9|9679.1|9678.2|512
1664417700000|2022-09-29 02:15:00|9681.8|9680.9|9684.4|9683.5|9685|9684.1|9680.1|9679.2|383
1664418000000|2022-09-29 02:20:00|9684.3|9683.4|9678.6|9677.7|9684.3|9683.4|9678.3|9677.6|533
1664418300000|2022-09-29 02:25:00|9678.5|9677.6|9677.8|9676.9|9681.5|9680.6|9677.3|9676.6|490
1664418600000|2022-09-29 02:30:00|9677.9|9677|9679.1|9678.2|9679.2|9678.5|9675|9674.1|566
1664418900000|2022-09-29 02:35:00|9679.2|9678.3|9679.2|9678.3|9680.6|9679.7|9678.1|9677.3|423
1664419200000|2022-09-29 02:40:00|9679.1|9678.2|9681.3|9680.7|9681.7|9680.8|9678.6|9677.7|331
1664419500000|2022-09-29 02:45:00|9681.4|9680.5|9683.5|9682.6|9683.8|9683|9681.1|9680.2|406
1664419800000|2022-09-29 02:50:00|9683.4|9682.5|9681.9|9681|9683.4|9682.5|9680|9679.2|363
1664420100000|2022-09-29 02:55:00|9682|9681.1|9681.6|9680.7|9682.5|9681.6|9679.1|9678.2|381
1664420400000|2022-09-29 03:00:00|9681.8|9680.9|9680.7|9679.8|9683.5|9682.6|9680|9679.2|395
1664420700000|2022-09-29 03:05:00|9680.8|9679.9|9684.6|9683.7|9685.5|9684.7|9680.6|9679.9|357
1664421000000|2022-09-29 03:10:00|9684.7|9683.8|9682.1|9681.5|9685.7|9685|9681.9|9681.1|359
1664421300000|2022-09-29 03:15:00|9682|9681.4|9683.7|9682.8|9685.6|9684.9|9682|9681.1|364
1664421600000|2022-09-29 03:20:00|9683.8|9682.9|9684.2|9683.3|9685.2|9684.4|9680.5|9679.8|345
1664421900000|2022-09-29 03:25:00|9684.3|9683.4|9683.5|9682.6|9686.9|9686|9682|9681.3|340
1664422200000|2022-09-29 03:30:00|9683.7|9682.8|9682.4|9681.8|9684.2|9683.4|9681.9|9681.1|419
1664422500000|2022-09-29 03:35:00|9682.5|9681.9|9685.1|9684.2|9685.8|9685.1|9682.4|9681.7|454
1664422800000|2022-09-29 03:40:00|9684.7|9683.8|9686.9|9686|9689.3|9688.7|9684.5|9683.6|465
1664423100000|2022-09-29 03:45:00|9687|9686.1|9687.4|9686.8|9687.9|9687.1|9686|9685.3|311
1664423400000|2022-09-29 03:50:00|9687.3|9686.7|9687.3|9686.4|9688.4|9687.5|9686.1|9685.4|370
1664423700000|2022-09-29 03:55:00|9687.4|9686.5|9686.5|9685.6|9687.8|9687|9685.5|9684.6|283
1664424000000|2022-09-29 04:00:00|9686.6|9685.7|9685.7|9684.8|9686.7|9686|9685.6|9684.7|345
1664424300000|2022-09-29 04:05:00|9685.6|9684.7|9684.1|9683.2|9687.7|9686.8|9683.9|9683|356
1664424600000|2022-09-29 04:10:00|9684.2|9683.3|9685.5|9684.9|9686.8|9686|9684.1|9683.2|262
1664424900000|2022-09-29 04:15:00|9684.9|9684.3|9685.9|9685|9686|9685.4|9684.4|9683.5|192
1664425200000|2022-09-29 04:20:00|9686|9685.1|9688.1|9687.2|9689.4|9688.7|9685.8|9684.9|275
1664425500000|2022-09-29 04:25:00|9688.2|9687.3|9688.3|9687.4|9688.8|9688|9686.7|9685.8|355
1664425800000|2022-09-29 04:30:00|9688.4|9687.5|9686.7|9685.8|9688.7|9687.8|9685.9|9685|263
1664426100000|2022-09-29 04:35:00|9686.6|9686|9690|9689.1|9690.3|9689.4|9686.6|9685.8|372
1664426400000|2022-09-29 04:40:00|9690.1|9689.2|9688.9|9688|9690.4|9689.5|9688.6|9687.6|355
1664426700000|2022-09-29 04:45:00|9688.8|9687.9|9687.5|9686.6|9689.3|9688.5|9687|9686.2|374
1664427000000|2022-09-29 04:50:00|9687.6|9686.7|9689.3|9688.4|9690.2|9689.4|9686.1|9685.2|404
1664427300000|2022-09-29 04:55:00|9689.2|9688.3|9686.2|9685.3|9689.4|9688.6|9685.7|9684.8|336
1664427600000|2022-09-29 05:00:00|9686.4|9685.8|9684.8|9683.9|9688.2|9687.4|9684.6|9683.8|592
1664427900000|2022-09-29 05:05:00|9685|9684.1|9687|9686.1|9687.6|9686.7|9684.4|9683.7|383
1664428200000|2022-09-29 05:10:00|9686.9|9686|9683.2|9682.3|9687|9686.1|9682.2|9681.4|455
1664428500000|2022-09-29 05:15:00|9683.1|9682.2|9680.9|9680|9683.2|9682.4|9680.4|9679.5|418
1664428800000|2022-09-29 05:20:00|9680.8|9679.9|9682.5|9681.6|9683.3|9682.4|9680.3|9679.6|483
1664429100000|2022-09-29 05:25:00|9682.4|9681.5|9685.8|9684.9|9687|9686.1|9680|9679.2|409
1664429400000|2022-09-29 05:30:00|9685.7|9684.8|9680.8|9679.9|9685.8|9684.9|9679.8|9678.9|791
1664429700000|2022-09-29 05:35:00|9680.9|9680|9673|9672.1|9681.6|9680.7|9671.6|9670.7|712
1664430000000|2022-09-29 05:40:00|9673.1|9672.2|9661.1|9660.2|9673.6|9672.9|9661.1|9660.2|825
1664430300000|2022-09-29 05:45:00|9661|9660.1|9660.8|9659.6|9663.6|9662.7|9654.7|9654.1|878
1664430600000|2022-09-29 05:50:00|9661.1|9659.9|9659.7|9658.8|9664.5|9663.6|9657.2|9656.3|862
1664430900000|2022-09-29 05:55:00|9659.8|9658.9|9665.2|9664.3|9665.3|9664.5|9657.6|9656.7|879
1664431200000|2022-09-29 06:00:00|9664.7|9663.8|9668.8|9667.9|9668.8|9667.9|9661.5|9660.6|1174
1664431500000|2022-09-29 06:05:00|9668.6|9667.7|9668.4|9667.5|9669.4|9668.6|9665|9664.1|836
1664431800000|2022-09-29 06:10:00|9668.5|9667.6|9661.8|9660.6|9668.8|9667.9|9659.5|9658.6|963
1664432100000|2022-09-29 06:15:00|9661.5|9660.5|9659.8|9658.9|9664.6|9663.7|9657.1|9656.2|959
1664432400000|2022-09-29 06:20:00|9659.9|9658.8|9663.2|9662.3|9667|9666.2|9659.7|9658.6|953
1664432700000|2022-09-29 06:25:00|9663.1|9662.2|9661.3|9660.4|9667.7|9666.8|9659.2|9658.3|840
1664433000000|2022-09-29 06:30:00|9661.2|9660.3|9660.6|9659.7|9662.8|9661.8|9657.9|9657|890
1664433300000|2022-09-29 06:35:00|9660.7|9659.8|9664.3|9663.4|9666.2|9665.3|9658.5|9657.8|799
1664433600000|2022-09-29 06:40:00|9664.4|9663.5|9669.9|9669.3|9670.3|9669.4|9662.5|9661.6|869
1664433900000|2022-09-29 06:45:00|9670|9669.1|9666.7|9665.8|9671.9|9671|9662.7|9661.9|707
1664434200000|2022-09-29 06:50:00|9666.6|9665.7|9669.4|9668.5|9670.5|9669.6|9666.4|9665.5|671
1664434500000|2022-09-29 06:55:00|9669.2|9668.3|9665.6|9664.7|9673.8|9672.8|9664.7|9663.8|914
1664434800000|2022-09-29 07:00:00|9663.4|9661.1|9664.2|9663.3|9676.9|9676|9656.3|9655|1803
1664435100000|2022-09-29 07:05:00|9664.1|9663.2|9666.7|9665.8|9667.5|9666.6|9661.2|9660.3|1127
1664435400000|2022-09-29 07:10:00|9666.8|9665.9|9666.6|9665.7|9672.2|9671.3|9662.1|9661.2|1107
1664435700000|2022-09-29 07:15:00|9666.7|9665.8|9665.6|9664.7|9667.4|9666.7|9659.5|9658.6|1084
1664436000000|2022-09-29 07:20:00|9665.7|9664.8|9666.3|9665.4|9672.4|9671.5|9661.9|9661|1096
1664436300000|2022-09-29 07:25:00|9666.1|9665.2|9651.9|9651.3|9668.3|9667.1|9651.8|9650.9|1035
1664436600000|2022-09-29 07:30:00|9652.1|9651.2|9646.5|9645.6|9652.4|9651.5|9641.4|9640.5|1494
1664436900000|2022-09-29 07:35:00|9646.6|9645.7|9640.1|9639.2|9652.6|9651.7|9636.2|9635.1|1289
1664437200000|2022-09-29 07:40:00|9639.8|9638.9|9647.6|9646.7|9648.8|9647.9|9638.5|9637.4|1075
1664437500000|2022-09-29 07:45:00|9647.7|9647.1|9643.3|9642.4|9649.3|9648.4|9639.8|9638.9|1018
1664437800000|2022-09-29 07:50:00|9643.1|9642.5|9642.8|9641.9|9644.9|9644.2|9638.8|9638.1|1020
1664438100000|2022-09-29 07:55:00|9642.5|9641.6|9656.1|9654.7|9657.6|9656.7|9642.2|9641.3|1115
1664438400000|2022-09-29 08:00:00|9656.2|9655.3|9652.1|9651.2|9659.9|9658.3|9649.4|9648.5|1353
1664438700000|2022-09-29 08:05:00|9652.2|9651.3|9661.4|9660.5|9661.7|9660.8|9652.2|9651.3|1050
1664439000000|2022-09-29 08:10:00|9661.5|9660.6|9663|9662.1|9664.5|9663.6|9656.1|9655.2|968
1664439300000|2022-09-29 08:15:00|9663.1|9662.2|9659|9658.1|9664.3|9663.4|9653.6|9652.7|971
1664439600000|2022-09-29 08:20:00|9658.9|9658|9646.7|9645.8|9659|9658.1|9644.5|9643.6|1011
1664439900000|2022-09-29 08:25:00|9646.8|9645.9|9647.4|9646.5|9652.7|9651.8|9642.5|9641.6|944
1664440200000|2022-09-29 08:30:00|9647.3|9646.4|9651.9|9651|9652|9651.1|9645.3|9644.4|950
1664440500000|2022-09-29 08:35:00|9652.2|9651.3|9654.2|9653.3|9655.4|9654.6|9647.6|9646.7|998
1664440800000|2022-09-29 08:40:00|9654|9653.1|9649.8|9648.9|9657.8|9656.9|9648.4|9647.5|900
1664441100000|2022-09-29 08:45:00|9649.9|9649|9657.1|9656.2|9657.2|9656.4|9649|9648.1|918
1664441400000|2022-09-29 08:50:00|9657|9656.1|9662.7|9661.8|9664.8|9664.1|9656.1|9655.4|988
1664441700000|2022-09-29 08:55:00|9662.6|9661.7|9666.1|9665.2|9667.2|9666.3|9660.8|9659.9|888
1664442000000|2022-09-29 09:00:00|9666|9665.1|9670|9669.1|9672.5|9671.6|9664.5|9663.6|1043
1664442300000|2022-09-29 09:05:00|9669.6|9668.7|9679.2|9678.3|9679.3|9678.4|9669.3|9668.4|822
1664442600000|2022-09-29 09:10:00|9679|9678.1|9683.1|9682.2|9684.2|9683.5|9676.5|9675.7|938
1664442900000|2022-09-29 09:15:00|9683.5|9682.6|9675.1|9674.5|9683.8|9683|9675|9674.1|894
1664443200000|2022-09-29 09:20:00|9675.3|9674.4|9673.5|9672.6|9678.6|9677.7|9670.2|9669.3|965
1664443500000|2022-09-29 09:25:00|9673.6|9672.7|9676.7|9676.1|9682.8|9682|9666.6|9665.7|1237
1664443800000|2022-09-29 09:30:00|9676.9|9676|9681.5|9680.6|9687.2|9686.3|9674.3|9673.4|1113
1664444100000|2022-09-29 09:35:00|9681.4|9680.5|9686.8|9685.9|9692.8|9691.9|9680.6|9679.8|1028
1664444400000|2022-09-29 09:40:00|9687.1|9686.2|9705|9704.1|9707.4|9706.5|9684|9683.1|1013
1664444700000|2022-09-29 09:45:00|9704.7|9703.8|9702.6|9701.7|9706.9|9706|9697.1|9696.5|1325
1664445000000|2022-09-29 09:50:00|9702.7|9701.8|9696.6|9695.7|9702.7|9701.8|9695.3|9694.2|1173
1664445300000|2022-09-29 09:55:00|9696.7|9695.8|9693.9|9693|9698.3|9697.4|9689.5|9688.7|1021
1664445600000|2022-09-29 10:00:00|9694.4|9693.5|9685|9684.4|9695.7|9694.8|9684.6|9683.9|1141
1664445900000|2022-09-29 10:05:00|9685.2|9684.3|9692.9|9692|9693.6|9692.7|9683.3|9682.4|872
1664446200000|2022-09-29 10:10:00|9693|9692.1|9693.5|9692.4|9697.5|9696.4|9690.5|9689.6|926
1664446500000|2022-09-29 10:15:00|9693.8|9692.6|9691.1|9690.2|9696.4|9695.4|9688.5|9687.6|1100
1664446800000|2022-09-29 10:20:00|9691.2|9690.3|9690.6|9689.7|9694.5|9693.6|9689.1|9688.2|935
1664447100000|2022-09-29 10:25:00|9690.8|9689.9|9690.6|9689.7|9693|9692.3|9685.8|9684.9|745
1664447400000|2022-09-29 10:30:00|9690.3|9689.4|9691.2|9690.3|9691.4|9690.5|9688.1|9687.2|647
1664447700000|2022-09-29 10:35:00|9691.1|9690.2|9688|9687.1|9694.9|9694|9687.4|9686.7|657
1664448000000|2022-09-29 10:40:00|9688.4|9687.5|9688.2|9687.3|9690.7|9689.8|9686.4|9685.5|638
1664448300000|2022-09-29 10:45:00|9688.1|9687.5|9696.2|9695.3|9697.1|9696.5|9688.1|9687.4|815
1664448600000|2022-09-29 10:50:00|9696.1|9695.2|9708.5|9707.6|9709.3|9708.4|9694|9693.1|950
1664448900000|2022-09-29 10:55:00|9708.6|9707.7|9716|9715.1|9720.1|9719.2|9708.2|9707.5|1085
1664449200000|2022-09-29 11:00:00|9715.8|9714.9|9714.1|9713.2|9718.1|9717.2|9711.6|9711|838
1664449500000|2022-09-29 11:05:00|9714|9713.4|9716.4|9715.5|9720.6|9719.7|9712.3|9711.4|889
1664449800000|2022-09-29 11:10:00|9716.5|9715.6|9721.3|9720.4|9723.1|9722.5|9715.9|9715|997
1664450100000|2022-09-29 11:15:00|9721.1|9720.5|9730.2|9729.3|9733.2|9732.6|9721.1|9720.5|1109
1664450400000|2022-09-29 11:20:00|9730.1|9729.2|9721|9720.1|9731.1|9730.4|9720.2|9719.3|882
1664450700000|2022-09-29 11:25:00|9721.1|9720.2|9729.3|9728.4|9729.6|9728.9|9720.2|9719.4|881
1664451000000|2022-09-29 11:30:00|9729.4|9728.5|9733.7|9733.1|9740.2|9739.6|9729.1|9728.4|951
1664451300000|2022-09-29 11:35:00|9733.8|9732.9|9733.5|9732.6|9733.8|9732.9|9724.7|9723.8|874
1664451600000|2022-09-29 11:40:00|9733.8|9732.9|9737.8|9737.2|9744.9|9744|9731.8|9730.9|1111
1664451900000|2022-09-29 11:45:00|9737.7|9737.1|9737.8|9736.9|9743.7|9743|9736|9735.1|1070
1664452200000|2022-09-29 11:50:00|9737.9|9737|9743.9|9743|9747.1|9746.2|9734.2|9733.3|997
1664452500000|2022-09-29 11:55:00|9743.8|9742.9|9723.5|9722.2|9743.9|9743|9721.3|9720.7|984
1664452800000|2022-09-29 12:00:00|9723.6|9722.4|9720.5|9719.6|9728.7|9727.7|9719|9718.3|1179
1664453100000|2022-09-29 12:05:00|9720.6|9719.7|9712.4|9711.5|9722.6|9721.7|9712.1|9711.2|917
1664453400000|2022-09-29 12:10:00|9712.5|9711.6|9706.1|9705.2|9715.2|9714.3|9704.7|9703.8|965
1664453700000|2022-09-29 12:15:00|9706.7|9705.8|9704.3|9703.4|9708.3|9707.7|9699.8|9698.9|1053
1664454000000|2022-09-29 12:20:00|9704.4|9703.5|9717|9716.4|9719.1|9718.5|9703.3|9702.5|1110
1664454300000|2022-09-29 12:25:00|9717.1|9716.2|9723.1|9720.7|9726.6|9725.7|9713.7|9713.1|956
1664454600000|2022-09-29 12:30:00|9722.8|9720.8|9697.6|9696.7|9723.4|9721.1|9696.6|9695.4|1695
1664454900000|2022-09-29 12:35:00|9697.7|9696.8|9701.5|9700.6|9704.7|9703.9|9691.8|9690.9|1637
1664455200000|2022-09-29 12:40:00|9701.4|9700.5|9703.7|9702.8|9708.2|9707.2|9696.5|9695.3|1730
1664455500000|2022-09-29 12:45:00|9704.2|9703.1|9695|9694.1|9704.9|9703.9|9689|9688.1|1525
1664455800000|2022-09-29 12:50:00|9695.1|9694.5|9693.9|9693|9697.3|9696.6|9688.7|9687.8|1273
1664456100000|2022-09-29 12:55:00|9694|9693.1|9688.5|9687.6|9694|9693.1|9684.1|9683.2|1414
1664456400000|2022-09-29 13:00:00|9688.3|9687.7|9694.6|9694|9697|9696.2|9685.3|9684.4|1437
1664456700000|2022-09-29 13:05:00|9694.7|9694.1|9706.5|9705.6|9707.6|9706.7|9694.3|9693.5|1467
1664457000000|2022-09-29 13:10:00|9706.7|9705.8|9714.6|9713.7|9715.4|9714.5|9705.4|9704.5|994
1664457300000|2022-09-29 13:15:00|9714.7|9713.6|9731.3|9730.4|9733.1|9732.3|9710.9|9710|1278
1664457600000|2022-09-29 13:20:00|9730.9|9730|9721.9|9721|9731.5|9730.6|9718.7|9718.1|1154
1664457900000|2022-09-29 13:25:00|9721.7|9721.1|9732.7|9732.1|9738.2|9737.3|9716|9715.1|1395
1664458200000|2022-09-29 13:30:00|9732.6|9731.8|9728.1|9727.5|9738|9737.4|9727.8|9727.2|1535
1664458500000|2022-09-29 13:35:00|9728.2|9727.6|9745.2|9744.3|9749.7|9748.8|9727.1|9726.5|1608
1664458800000|2022-09-29 13:40:00|9745|9744.1|9728.1|9727.2|9747.3|9746.4|9725.7|9724.8|1420
1664459100000|2022-09-29 13:45:00|9728.3|9727.4|9735.3|9734.4|9740.4|9739.5|9727.3|9726.4|1366
1664459400000|2022-09-29 13:50:00|9735.4|9734.5|9737.9|9737|9742.3|9741.4|9732.7|9731.7|1471
1664459700000|2022-09-29 13:55:00|9737.8|9736.9|9742|9741.1|9747.4|9746.5|9734.6|9733.7|1353
1664460000000|2022-09-29 14:00:00|9741.9|9741|9739|9738.1|9745.1|9744.2|9733.5|9732.6|1529
1664460300000|2022-09-29 14:05:00|9739.2|9738.3|9759.8|9758.7|9760.3|9759.4|9739|9738.2|1442
1664460600000|2022-09-29 14:10:00|9759.7|9758.5|9731.1|9730.2|9760|9759|9730.5|9729.7|1589
1664460900000|2022-09-29 14:15:00|9730.8|9730.4|9725|9724.1|9736.5|9735.6|9724.5|9723.6|1380
1664461200000|2022-09-29 14:20:00|9724.8|9723.9|9731.3|9730.4|9735.2|9734.3|9719.1|9718.2|1370
1664461500000|2022-09-29 14:25:00|9731.2|9730.3|9742.6|9741.7|9742.6|9741.7|9728.5|9727.8|1279
1664461800000|2022-09-29 14:30:00|9743|9742.1|9733.6|9732.7|9743.2|9742.3|9730.6|9729.6|1437
1664462100000|2022-09-29 14:35:00|9733.3|9732.4|9729.2|9728.3|9734.9|9734|9726.1|9725.3|1235
1664462400000|2022-09-29 14:40:00|9729.5|9728.9|9738.9|9738|9743.3|9742.4|9728|9727.2|1312
1664462700000|2022-09-29 14:45:00|9738.8|9737.9|9744.7|9743.8|9751.6|9750.7|9737|9736.1|1521
1664463000000|2022-09-29 14:50:00|9744.8|9743.7|9763.2|9762.3|9770.9|9770|9743.9|9743|1689
1664463300000|2022-09-29 14:55:00|9763|9762.1|9765.7|9765.1|9770.2|9769.4|9761.3|9760.4|1379
1664463600000|2022-09-29 15:00:00|9766.2|9765.3|9760.6|9759.7|9775.3|9774.4|9759.9|9759|1440
1664463900000|2022-09-29 15:05:00|9760.4|9759.5|9778|9777.1|9779.5|9778.9|9759.3|9758.6|1294
1664464200000|2022-09-29 15:10:00|9778.1|9777.2|9775.1|9774.2|9790.1|9789.2|9771.2|9770.4|1403
1664464500000|2022-09-29 15:15:00|9775|9774.1|9769.6|9769|9779.9|9779|9769.3|9768.4|1205
1664464800000|2022-09-29 15:20:00|9769.7|9769.1|9768.2|9767.3|9771.5|9770.6|9765.6|9764.8|1021
1664465100000|2022-09-29 15:25:00|9768.3|9767.4|9772.9|9772|9778.7|9778.1|9767.7|9766.8|1334
1664465400000|2022-09-29 15:30:00|9772.8|9771.9|9783.2|9782.6|9784.4|9783.6|9770.8|9769.8|1203
1664465700000|2022-09-29 15:35:00|9783.1|9782.5|9788.4|9787.5|9788.6|9787.7|9778.2|9777.3|1213
1664466000000|2022-09-29 15:40:00|9788.3|9787.4|9781.9|9781.3|9789.9|9788.8|9781.8|9781.2|1116
1664466300000|2022-09-29 15:45:00|9781.7|9781.1|9785.4|9784.5|9787.7|9787.1|9781.7|9781.1|1058
1664466600000|2022-09-29 15:50:00|9785.2|9784.3|9779.9|9779|9786.7|9785.7|9776.5|9775.9|999
1664466900000|2022-09-29 15:55:00|9780.1|9779.2|9773.9|9773|9780.9|9780|9773.7|9773|854
1664467200000|2022-09-29 16:00:00|9773.8|9772.9|9779.7|9778.8|9780.5|9779.7|9770.9|9770|894
1664467500000|2022-09-29 16:05:00|9779.3|9778.4|9790.9|9790|9791.4|9790.5|9776.7|9775.9|961
1664467800000|2022-09-29 16:10:00|9790.5|9789.9|9796.5|9795.9|9797.5|9796.6|9789.5|9788.9|778
1664468100000|2022-09-29 16:15:00|9796.3|9795.7|9789.3|9788.4|9798.2|9797.4|9788.2|9787.3|985
1664468400000|2022-09-29 16:20:00|9789.4|9788.5|9793.2|9792.6|9794.4|9793.8|9788.5|9787.7|853
1664468700000|2022-09-29 16:25:00|9793.4|9792.5|9789.9|9789|9794.4|9793.5|9787.2|9786.4|685
1664469000000|2022-09-29 16:30:00|9789.8|9788.9|9792.8|9792.2|9792.8|9792.2|9787.5|9786.9|643
1664469300000|2022-09-29 16:35:00|9793|9792.1|9795.6|9795|9795.6|9795|9786.3|9785.5|779
1664469600000|2022-09-29 16:40:00|9795.8|9794.9|9792.5|9791.6|9796.3|9795.4|9787|9786.2|821
1664469900000|2022-09-29 16:45:00|9792.6|9791.7|9785.4|9784.5|9793.1|9792.3|9783.3|9782.6|860
1664470200000|2022-09-29 16:50:00|9785.2|9784.3|9783.7|9782.8|9786.3|9785.4|9781.9|9781.2|765
1664470500000|2022-09-29 16:55:00|9783.8|9782.9|9776.8|9775.9|9785.4|9784.6|9776.1|9775.2|719
1664470800000|2022-09-29 17:00:00|9776.7|9775.6|9772.2|9771.6|9777.5|9776.6|9770.8|9770.2|667
1664471100000|2022-09-29 17:05:00|9772.4|9771.8|9773.1|9772.5|9774.8|9774.2|9769.7|9769.1|627
1664471400000|2022-09-29 17:10:00|9773|9772.4|9779.6|9778.7|9780.5|9779.6|9773|9772.4|610
1664471700000|2022-09-29 17:15:00|9779.7|9778.8|9788.4|9787.8|9789.9|9788.8|9778.3|9777.4|652
1664472000000|2022-09-29 17:20:00|9788.5|9787.9|9782.1|9781.2|9788.8|9788|9782|9781.1|716
1664472300000|2022-09-29 17:25:00|9782.2|9781.3|9782|9781.4|9785.6|9784.9|9780.9|9780.1|644
1664472600000|2022-09-29 17:30:00|9781.9|9781.3|9788.9|9788.3|9789|9788.4|9780.5|9779.8|622
1664472900000|2022-09-29 17:35:00|9788.5|9787.9|9790|9789.1|9790.3|9789.4|9787.4|9786.8|582
1664473200000|2022-09-29 17:40:00|9789.8|9788.9|9785.8|9785.2|9789.9|9789.3|9780.4|9779.8|658
1664473500000|2022-09-29 17:45:00|9786|9785.1|9779.7|9779.1|9786|9785.1|9779.4|9778.8|633
1664473800000|2022-09-29 17:50:00|9779.8|9779.2|9779.5|9778.9|9781.3|9780.6|9776.9|9776.2|608
1664474100000|2022-09-29 17:55:00|9779.4|9778.8|9781|9780.4|9781.6|9781|9776.9|9776.3|515
1664474400000|2022-09-29 18:00:00|9780.9|9780.3|9780.7|9779.8|9781.3|9780.7|9777.1|9776.3|484
1664474700000|2022-09-29 18:05:00|9780.6|9779.7|9785.1|9784.5|9787.1|9786.3|9780|9779.1|528
1664475000000|2022-09-29 18:10:00|9785.2|9784.6|9783.7|9783.1|9785.2|9784.6|9781.9|9781.2|461
1664475300000|2022-09-29 18:15:00|9783.5|9782.9|9777.5|9776.9|9784.4|9783.8|9777.2|9776.4|670
1664475600000|2022-09-29 18:20:00|9777.6|9776.7|9783.9|9783|9785.4|9784.5|9776.9|9776|654
1664475900000|2022-09-29 18:25:00|9783.8|9782.9|9787.5|9786.9|9788.6|9788|9781.1|9780.3|578
1664476200000|2022-09-29 18:30:00|9787.4|9786.8|9785.1|9784.5|9788.9|9788.2|9784|9783.4|591
1664476500000|2022-09-29 18:35:00|9785.2|9784.6|9796.6|9795.7|9797.5|9796.6|9785|9784.4|624
1664476800000|2022-09-29 18:40:00|9796.9|9796|9790.2|9789.6|9797.5|9796.6|9789.6|9789|541
1664477100000|2022-09-29 18:45:00|9790.1|9789.5|9792.6|9792|9796.2|9795.6|9790.1|9789.5|594
1664477400000|2022-09-29 18:50:00|9792.5|9791.9|9790|9789.4|9792.8|9792.2|9788|9787.2|723
1664477700000|2022-09-29 18:55:00|9790.1|9789.5|9791.6|9791|9792.8|9792.2|9788.5|9787.8|592
1664478000000|2022-09-29 19:00:00|9791.8|9791.2|9794|9793.1|9796.2|9795.5|9788.7|9788.1|722
1664478300000|2022-09-29 19:05:00|9793.9|9793.3|9789.1|9788.5|9796.2|9795.5|9788.9|9788.3|564
1664478600000|2022-09-29 19:10:00|9789.4|9788.8|9794.9|9794.3|9795.4|9794.6|9787.1|9786.5|663
1664478900000|2022-09-29 19:15:00|9795.1|9794.5|9799.8|9798.9|9802.7|9802.1|9793.6|9793|764
1664479200000|2022-09-29 19:20:00|9799.4|9798.8|9797.6|9797|9800.3|9799.4|9796.2|9795.3|660
1664479500000|2022-09-29 19:25:00|9797.1|9796.5|9799|9798.1|9799.4|9798.7|9796.5|9795.8|629
1664479800000|2022-09-29 19:30:00|9799.1|9798.2|9802.4|9801.5|9803.4|9802.5|9796.8|9796.1|644
1664480100000|2022-09-29 19:35:00|9802.2|9801.3|9804|9803.1|9809|9808.4|9800|9799.1|771
1664480400000|2022-09-29 19:40:00|9802.1|9801.5|9803.1|9802.5|9807.1|9806.3|9801.8|9800.9|791
1664480700000|2022-09-29 19:45:00|9803.2|9802.6|9802.3|9801.4|9803.5|9802.6|9801.2|9800.5|686
1664481000000|2022-09-29 19:50:00|9803.1|9802.2|9802.9|9802|9805.6|9805|9799.5|9798.9|716
1664481300000|2022-09-29 19:55:00|9802.8|9801.9|9801.6|9800.7|9805.3|9804.5|9799.7|9798.8|691
1664481600000|2022-09-29 20:00:00|9801.2|9800.3|9799.9|9799|9803.3|9802.4|9797.4|9796.7|745
1664481900000|2022-09-29 20:05:00|9800.4|9799.5|9800.9|9800|9802.9|9802.1|9799.7|9798.8|629
1664482200000|2022-09-29 20:10:00|9801|9800.1|9800.6|9799.7|9802|9801.2|9798.7|9797.8|527
1664482500000|2022-09-29 20:15:00|9800.5|9799.6|9802.3|9801.4|9802.8|9801.9|9799.6|9798.8|276
1664482800000|2022-09-29 20:20:00|9802.2|9801.3|9802.8|9801.9|9803.8|9802.9|9800.6|9799.8|264
1664483100000|2022-09-29 20:25:00|9802.7|9801.8|9805.3|9804.7|9805.4|9804.7|9802.1|9801.4|436
1664483400000|2022-09-29 20:30:00|9805.2|9804.6|9802.5|9801.6|9808.7|9807.8|9802.5|9801.5|369
1664483700000|2022-09-29 20:35:00|9802.6|9801.7|9806.2|9805.3|9807.7|9806.8|9802.6|9801.7|304
1664484000000|2022-09-29 20:40:00|9806.1|9805.2|9806.4|9805.5|9807.7|9806.8|9804.5|9803.6|249
1664484300000|2022-09-29 20:45:00|9806.6|9805.4|9805.8|9804.7|9809.2|9807.8|9804.1|9803.1|312
1664484600000|2022-09-29 20:50:00|9805.9|9804.6|9808.6|9807.7|9808.8|9807.8|9804.9|9803.8|432
1664484900000|2022-09-29 20:55:00|9808.8|9807.6|9817.5|9814.5|9818.4|9814.7|9808.7|9807.2|670
1664485200000|2022-09-29 21:00:00|9817.7|9814.7|9822.6|9816.6|9827.7|9823.2|9803.1|9797.1|187
1664485500000|2022-09-29 21:05:00|9822.7|9816.7|9818.3|9815|9823.3|9817.3|9813.8|9807.8|177
1664485800000|2022-09-29 21:10:00|9818.5|9814.8|9818.2|9816.3|9818.9|9816.8|9816.7|9814.6|158
1664486100000|2022-09-29 21:15:00|9818.1|9816.5|9820.6|9816.5|9823.3|9817.9|9818.1|9815.1|155
1664486400000|2022-09-29 21:20:00|9820.2|9816.4|9820.7|9815.9|9821.7|9816.5|9819.6|9815.2|106
1664486700000|2022-09-29 21:25:00|9820.8|9815.8|9820.1|9816.7|9822|9816.7|9819.7|9815.8|100
1664487000000|2022-09-29 21:30:00|9820|9816.6|9819.9|9817.4|9820.6|9817.5|9819.2|9816.3|104
1664487300000|2022-09-29 21:35:00|9820|9817.3|9819.5|9816.9|9820.1|9817.3|9818.9|9816.5|75
1664487600000|2022-09-29 21:40:00|9819.2|9816.8|9818.6|9816.6|9819.7|9817.4|9818.2|9816.2|101
1664487900000|2022-09-29 21:45:00|9818.5|9816.5|9818.9|9816.8|9819.8|9817|9818.3|9816|101
1664488200000|2022-09-29 21:50:00|9818.7|9816.7|9818.6|9816.6|9819.8|9816.9|9818.5|9816.3|99
1664488500000|2022-09-29 21:55:00|9818.7|9816.7|9819.2|9816.8|9820.1|9817|9817.5|9815.4|117
1664488800000|2022-09-29 22:00:00|9819.8|9817|9833.8|9832.5|9834.6|9833.6|9816.9|9815.1|740
1664489100000|2022-09-29 22:05:00|9833.9|9832.8|9835.2|9834|9835.6|9834.5|9826.8|9825.6|688
1664489400000|2022-09-29 22:10:00|9835|9833.9|9833.8|9832.8|9835.9|9834.9|9832|9831.1|700
1664489700000|2022-09-29 22:15:00|9834|9833|9844.3|9843.4|9844.5|9843.5|9833.9|9832.7|1126
1664490000000|2022-09-29 22:20:00|9844.7|9843.3|9833|9832.1|9844.7|9843.7|9832.7|9831.8|1158
1664490300000|2022-09-29 22:25:00|9833.2|9832.3|9827.6|9826.7|9834|9833.1|9827.5|9826.5|696
1664490600000|2022-09-29 22:30:00|9827.7|9826.8|9826|9824.5|9830.7|9829.8|9825.1|9824.2|847
1664490900000|2022-09-29 22:35:00|9826.1|9825.1|9825.8|9824.9|9828.4|9827.4|9825.7|9824.6|613
1664491200000|2022-09-29 22:40:00|9825.6|9824.5|9823.1|9822.2|9826.8|9825.7|9822.5|9821.6|398
1664491500000|2022-09-29 22:45:00|9823.2|9822.1|9821.5|9820.6|9823.9|9823|9821.2|9820.3|669
1664491800000|2022-09-29 22:50:00|9821.4|9820.5|9821.9|9821|9824.6|9823.7|9821.4|9820.5|900
1664492100000|2022-09-29 22:55:00|9821.8|9820.9|9818.8|9817.9|9822.3|9821.4|9818.4|9817.5|474
1664492400000|2022-09-29 23:00:00|9818.9|9818|9815.2|9814.3|9822.1|9821.2|9814.9|9813.8|380
1664492700000|2022-09-29 23:05:00|9815.4|9814.5|9819.3|9818.4|9819.4|9818.5|9815.2|9814.3|360
1664493000000|2022-09-29 23:10:00|9819.2|9818.3|9820.6|9819.7|9820.7|9819.8|9817.9|9817.2|187
1664493300000|2022-09-29 23:15:00|9819.3|9818.7|9816.8|9815.9|9819.8|9818.9|9815|9814.1|377
1664493600000|2022-09-29 23:20:00|9817.2|9816.3|9819.7|9818.8|9821.3|9820.4|9815.3|9814.4|364
1664493900000|2022-09-29 23:25:00|9819.8|9818.9|9821.5|9820.6|9823.1|9822.2|9819.1|9818.4|354
1664494200000|2022-09-29 23:30:00|9821.2|9820.3|9825|9824.1|9826.1|9825.2|9819.8|9818.9|485
1664494500000|2022-09-29 23:35:00|9825.1|9824.2|9828.3|9827.4|9829|9828.1|9823.5|9822.6|341
1664494800000|2022-09-29 23:40:00|9828.4|9827.5|9834.6|9833.7|9839|9838.1|9827.1|9826.2|726
1664495100000|2022-09-29 23:45:00|9834.5|9833.6|9833.4|9832.5|9834.5|9833.6|9828.3|9827.4|773
1664495400000|2022-09-29 23:50:00|9833.5|9832.6|9833.2|9832.3|9836.9|9836|9830.7|9829.8|816
1664495700000|2022-09-29 23:55:00|9833|9832.1|9829.7|9828.8|9833|9832.1|9829.2|9828.2|492
1664496000000|2022-09-30 00:00:00|9829.8|9828.9|9826.1|9825.2|9830.9|9830|9821.8|9820.9|822
1664496300000|2022-09-30 00:05:00|9826.2|9825.3|9822.6|9821.7|9826.2|9825.3|9822|9821.1|512
1664496600000|2022-09-30 00:10:00|9822.5|9821.6|9823|9822.1|9828.9|9828|9821.4|9820.7|598
1664496900000|2022-09-30 00:15:00|9823.1|9822.2|9823.4|9822.5|9824.3|9823.3|9821.4|9820.5|571
1664497200000|2022-09-30 00:20:00|9823.3|9822.4|9821|9820.1|9825.1|9824.2|9818.1|9817.1|551
1664497500000|2022-09-30 00:25:00|9821.1|9820.2|9819.7|9818.6|9822.5|9821.5|9819.1|9818.2|661
1664497800000|2022-09-30 00:30:00|9819.6|9818.7|9823.2|9822.3|9823.7|9822.7|9818.6|9817.7|571
1664498100000|2022-09-30 00:35:00|9823.3|9822.4|9818|9817.1|9823.6|9822.6|9816.9|9816|659
1664498400000|2022-09-30 00:40:00|9818.1|9817.2|9820.7|9819.8|9822.4|9821.5|9817.8|9816.9|532
1664498700000|2022-09-30 00:45:00|9820.5|9819.6|9822.8|9821.9|9824.2|9823.3|9820.3|9819.4|503
1664499000000|2022-09-30 00:50:00|9823|9822.1|9828.4|9827.5|9828.4|9827.5|9819.7|9818.8|689
1664499300000|2022-09-30 00:55:00|9829.3|9828.1|9825.9|9825|9834.1|9832.8|9825.4|9824.3|809
1664499600000|2022-09-30 01:00:00|9825.8|9824.9|9824.2|9823.3|9828.9|9828|9823.4|9822.5|664
1664499900000|2022-09-30 01:05:00|9824.4|9823.5|9823.1|9822.2|9825.4|9824.5|9821.6|9820.7|478
1664500200000|2022-09-30 01:10:00|9823|9822.1|9827.8|9826.9|9828|9827.1|9822.7|9821.8|616
1664500500000|2022-09-30 01:15:00|9828.1|9827.2|9823.2|9822.3|9830|9829|9819.2|9818.3|738
1664500800000|2022-09-30 01:20:00|9823.1|9822.2|9824.5|9823.6|9825|9824|9821.8|9820.9|507
1664501100000|2022-09-30 01:25:00|9824.6|9823.7|9821.4|9820.5|9826|9825.1|9820.3|9819.4|403
1664501400000|2022-09-30 01:30:00|9821.2|9820.3|9819.9|9819|9824|9823.2|9819.5|9818.6|637
1664501700000|2022-09-30 01:35:00|9820|9819.1|9819.4|9818.2|9822.8|9821.9|9818.8|9817.9|676
1664502000000|2022-09-30 01:40:00|9819.3|9818.3|9814.7|9813.4|9819.6|9818.7|9812|9810.8|897
1664502300000|2022-09-30 01:45:00|9815|9813.8|9813.7|9812.8|9817.1|9816.2|9812|9811.1|742
1664502600000|2022-09-30 01:50:00|9813.8|9812.9|9811.6|9810.7|9815.3|9814.4|9810|9809.1|695
1664502900000|2022-09-30 01:55:00|9811.1|9810.2|9810.4|9809.5|9813.1|9812.2|9809.7|9808.8|515
1664503200000|2022-09-30 02:00:00|9810.3|9809.4|9808.2|9807.3|9810.4|9809.7|9804.8|9803.9|539
1664503500000|2022-09-30 02:05:00|9808.1|9807.2|9811.7|9810.8|9813.3|9812.5|9807.6|9806.7|424
1664503800000|2022-09-30 02:10:00|9811.6|9810.7|9809.4|9808.5|9813.3|9812.4|9809|9808.1|483
1664504100000|2022-09-30 02:15:00|9809.2|9808.3|9797|9796.1|9810.4|9809.4|9796.5|9795.6|808
1664504400000|2022-09-30 02:20:00|9797.1|9796.2|9802.8|9801.9|9804.2|9803.3|9795|9794.1|1117
1664504700000|2022-09-30 02:25:00|9802.9|9802|9804.2|9803.3|9805.2|9804.3|9798.7|9797.7|1251
1664505000000|2022-09-30 02:30:00|9804.5|9803.6|9804.2|9803.3|9806.4|9805.4|9803.3|9802.4|812
1664505300000|2022-09-30 02:35:00|9804.1|9803.2|9807.3|9806.4|9808.1|9807.2|9804.1|9803.1|586
1664505600000|2022-09-30 02:40:00|9807.6|9806.7|9806.3|9805.4|9808.4|9807.4|9804.6|9803.7|558
1664505900000|2022-09-30 02:45:00|9806.4|9805.3|9814.8|9813.9|9817.5|9816.6|9805.4|9804.5|621
1664506200000|2022-09-30 02:50:00|9814.7|9813.8|9813.1|9812.2|9817.1|9816.2|9812.5|9811.9|516
1664506500000|2022-09-30 02:55:00|9813.2|9812.3|9809.8|9808.9|9815|9814|9809.3|9808.4|523
1664506800000|2022-09-30 03:00:00|9809.7|9808.8|9811.1|9810.2|9813.3|9812.4|9809.7|9808.8|546
1664507100000|2022-09-30 03:05:00|9811.2|9810.3|9809.4|9808.5|9812.3|9811.4|9808|9807.1|431
1664507400000|2022-09-30 03:10:00|9809.5|9808.6|9807.8|9806.9|9810.1|9809.2|9804.5|9803.6|404
1664507700000|2022-09-30 03:15:00|9807.7|9806.8|9802.9|9802|9807.7|9806.8|9802.2|9801.3|419
1664508000000|2022-09-30 03:20:00|9802.8|9801.9|9804.6|9804|9806.4|9805.5|9801.5|9800.6|443
1664508300000|2022-09-30 03:25:00|9804.7|9803.8|9801.8|9800.9|9804.7|9803.8|9801.7|9800.8|453
1664508600000|2022-09-30 03:30:00|9801.7|9800.8|9804.6|9804|9805.6|9804.7|9798.7|9797.8|508
1664508900000|2022-09-30 03:35:00|9804.9|9803.9|9805.8|9804.9|9807.3|9806.4|9803.7|9802.9|532
1664509200000|2022-09-30 03:40:00|9805.4|9804.5|9805.8|9804.9|9807|9806.2|9804|9803.1|368
1664509500000|2022-09-30 03:45:00|9806.1|9805.2|9804.8|9803.9|9806.9|9806|9803.3|9802.4|403
1664509800000|2022-09-30 03:50:00|9805.1|9804.2|9801.7|9800.8|9805.3|9804.5|9801.6|9800.7|415
1664510100000|2022-09-30 03:55:00|9801.8|9800.9|9800.1|9799.2|9802.6|9801.7|9799.2|9798.3|382
1664510400000|2022-09-30 04:00:00|9799.9|9799|9800.2|9799.3|9802.6|9801.7|9799.9|9799|289
1664510700000|2022-09-30 04:05:00|9800.3|9799.4|9800.9|9800|9800.9|9800|9798.3|9797.4|380
1664511000000|2022-09-30 04:10:00|9800.8|9799.9|9802.7|9801.8|9803.4|9802.5|9799.8|9798.9|315
1664511300000|2022-09-30 04:15:00|9802.5|9801.6|9803.3|9802.4|9804.9|9804|9801.1|9800.2|341
1664511600000|2022-09-30 04:20:00|9803.2|9802.3|9805.8|9804.9|9806.9|9806|9800.7|9799.8|307
1664511900000|2022-09-30 04:25:00|9805.6|9805|9801.8|9800.9|9807.2|9806.3|9801.1|9800.2|335
1664512200000|2022-09-30 04:30:00|9801.7|9800.8|9803.1|9802.2|9803.2|9802.3|9800.6|9799.7|359
1664512500000|2022-09-30 04:35:00|9802.7|9802.1|9805|9804.1|9805|9804.1|9802.2|9801.3|344
1664512800000|2022-09-30 04:40:00|9804.9|9804|9808|9807.1|9808.4|9807.5|9803.7|9802.8|364
1664513100000|2022-09-30 04:45:00|9807.9|9807|9804.2|9803.3|9808.2|9807.3|9803.9|9803|306
1664513400000|2022-09-30 04:50:00|9804.3|9803.4|9805.9|9805|9806.2|9805.2|9804.3|9803.4|308
1664513700000|2022-09-30 04:55:00|9806|9805.1|9799.9|9799|9806.6|9805.7|9799.6|9798.7|462
1664514000000|2022-09-30 05:00:00|9799.7|9798.8|9807.8|9806.9|9808.3|9807.4|9799.5|9798.6|479
1664514300000|2022-09-30 05:05:00|9807.9|9807|9811.5|9810.6|9811.8|9810.9|9807.8|9806.9|493
1664514600000|2022-09-30 05:10:00|9811.7|9810.8|9809.2|9808.3|9812.2|9811.3|9808.6|9807.7|465
1664514900000|2022-09-30 05:15:00|9809.3|9808.4|9811|9810.1|9814.7|9813.8|9809.1|9808.2|541
1664515200000|2022-09-30 05:20:00|9810.8|9809.9|9815.9|9815|9817.6|9816.7|9810.7|9809.8|567
1664515500000|2022-09-30 05:25:00|9816|9815.1|9818.2|9817.6|9818.6|9817.8|9813.3|9812.7|605
1664515800000|2022-09-30 05:30:00|9818|9817.4|9819.5|9818.9|9825|9824.1|9815.9|9815|778
1664516100000|2022-09-30 05:35:00|9819.6|9819|9820.2|9819.3|9823.1|9822.4|9818.3|9817.4|705
1664516400000|2022-09-30 05:40:00|9820.1|9819.2|9820.1|9819.2|9822.7|9821.9|9819.5|9818.6|532
1664516700000|2022-09-30 05:45:00|9819.9|9819|9827.7|9826.8|9828.4|9827.5|9819.8|9818.9|597
1664517000000|2022-09-30 05:50:00|9827.5|9826.6|9826.6|9825.7|9828.5|9827.6|9824.5|9823.6|541
1664517300000|2022-09-30 05:55:00|9826.5|9825.6|9824.8|9823.9|9827.1|9826.1|9823.3|9822.5|609
1664517600000|2022-09-30 06:00:00|9824.9|9824|9822.4|9821.8|9834.3|9833.4|9820.4|9819.2|1422
1664517900000|2022-09-30 06:05:00|9822.6|9821.7|9822.5|9821.6|9827|9826.1|9819.9|9819.3|951
1664518200000|2022-09-30 06:10:00|9822.6|9821.7|9819.9|9819|9827.1|9826.2|9817.6|9816.7|932
1664518500000|2022-09-30 06:15:00|9819.8|9818.9|9816|9815.1|9822.9|9822|9813.4|9812.5|929
1664518800000|2022-09-30 06:20:00|9815.9|9815|9810.8|9809.9|9817.6|9816.7|9807.3|9806.5|961
1664519100000|2022-09-30 06:25:00|9810.6|9809.7|9808|9807.1|9811.9|9811.1|9808|9807.1|913
1664519400000|2022-09-30 06:30:00|9808.2|9807.3|9805.1|9804.2|9809.3|9808.4|9803|9802.3|823
1664519700000|2022-09-30 06:35:00|9805|9804.1|9796.9|9796|9806.6|9805.7|9796.6|9795.7|930
1664520000000|2022-09-30 06:40:00|9797.1|9796.2|9797.8|9796.6|9803.1|9802.2|9794.4|9793.5|931
1664520300000|2022-09-30 06:45:00|9797.2|9796.1|9795.8|9794.9|9798.1|9797.2|9790.7|9788.9|1252
1664520600000|2022-09-30 06:50:00|9795.9|9795|9803.9|9803|9811.5|9810.9|9793.7|9793|1137
1664520900000|2022-09-30 06:55:00|9803.8|9802.9|9799.9|9799|9806.1|9805.2|9796|9795.1|1018
1664521200000|2022-09-30 07:00:00|9800.1|9799.2|9808.4|9807.5|9812.8|9811.6|9797.5|9796.7|1527
1664521500000|2022-09-30 07:05:00|9808.3|9807.4|9831.7|9830.6|9834.6|9833.7|9807.7|9806.8|1401
1664521800000|2022-09-30 07:10:00|9831.6|9830.7|9819.8|9818.9|9831.9|9831|9818|9817.1|1173
1664522100000|2022-09-30 07:15:00|9819.7|9818.8|9820.3|9819.4|9827.1|9826.2|9814.3|9813.5|1095
1664522400000|2022-09-30 07:20:00|9820.2|9819.3|9828.1|9827.2|9828.5|9827.6|9817.9|9817.2|1117
1664522700000|2022-09-30 07:25:00|9828|9827.1|9821|9820.4|9835.2|9834.3|9821|9820.4|1241
1664523000000|2022-09-30 07:30:00|9821.2|9820.6|9812.8|9812.2|9821.6|9820.7|9811.1|9810.5|1353
1664523300000|2022-09-30 07:35:00|9812.9|9812|9813.1|9812.2|9813.3|9812.4|9805.1|9804.4|1157
1664523600000|2022-09-30 07:40:00|9813.2|9812.3|9817.7|9817.1|9817.9|9817.1|9810.6|9809.8|1017
1664523900000|2022-09-30 07:45:00|9817.9|9817|9823.2|9822.3|9824.7|9823.9|9815.7|9815.1|1054
1664524200000|2022-09-30 07:50:00|9823.5|9822.6|9828.2|9827.3|9831|9830.2|9820.8|9819.9|946
1664524500000|2022-09-30 07:55:00|9828.3|9827.4|9833.4|9832.2|9839.3|9838|9827.7|9826.5|1096
1664524800000|2022-09-30 08:00:00|9833.9|9832.3|9849.5|9848.6|9850|9849|9833.4|9832.2|1417
1664525100000|2022-09-30 08:05:00|9849.7|9848.8|9842.7|9841.8|9849.7|9848.9|9842.7|9841.8|1071
1664525400000|2022-09-30 08:10:00|9842.8|9841.9|9841.1|9840.2|9847.4|9846.6|9840.4|9839.4|1249
1664525700000|2022-09-30 08:15:00|9840.9|9840|9848.6|9848|9854|9852.9|9840.1|9839.4|1130
1664526000000|2022-09-30 08:20:00|9849|9848.4|9847.9|9847|9854.4|9853.5|9844.8|9843.9|1116
1664526300000|2022-09-30 08:25:00|9847.8|9846.9|9836.4|9835.5|9847.9|9847|9835.7|9834.8|1092
1664526600000|2022-09-30 08:30:00|9836.5|9835.6|9839.4|9838.8|9842.2|9841.3|9830.5|9829.6|1296
1664526900000|2022-09-30 08:35:00|9839.3|9838.7|9831.4|9830.8|9840.2|9839.5|9830.7|9830|1315
1664527200000|2022-09-30 08:40:00|9831.6|9830.7|9834|9833.1|9841.4|9840.6|9831|9830.4|1147
1664527500000|2022-09-30 08:45:00|9833.7|9832.8|9835.1|9834.2|9844|9843.1|9830.6|9829.7|1124
1664527800000|2022-09-30 08:50:00|9835.6|9834.7|9840.1|9839.2|9844|9843.2|9831.8|9830.9|1169
1664528100000|2022-09-30 08:55:00|9840.2|9839.3|9834|9832.4|9842.8|9841.9|9833.2|9831.5|978
1664528400000|2022-09-30 09:00:00|9835.1|9832.5|9828.3|9827.4|9839.3|9837.4|9824.6|9823.7|1277
1664528700000|2022-09-30 09:05:00|9828.2|9827.3|9831.1|9830.2|9831.1|9830.4|9822.7|9821.8|1124
1664529000000|2022-09-30 09:10:00|9830.9|9830|9823.9|9823|9833.2|9832.4|9823|9822.4|1186
1664529300000|2022-09-30 09:15:00|9823.8|9823.2|9825.8|9824.9|9825.9|9825.1|9818.6|9817.9|1144
1664529600000|2022-09-30 09:20:00|9825.6|9824.7|9825.5|9824.6|9826.5|9825.6|9816.9|9816|979
1664529900000|2022-09-30 09:25:00|9825.1|9824.2|9818|9817.1|9825.7|9824.8|9816.6|9815.9|953
1664530200000|2022-09-30 09:30:00|9817.9|9817|9811.7|9811.1|9820.6|9819.9|9810.9|9810|891
1664530500000|2022-09-30 09:35:00|9811.8|9811.2|9809.4|9808.5|9814.9|9814.3|9808.1|9807.4|802
1664530800000|2022-09-30 09:40:00|9809.3|9808.4|9806.5|9805.9|9810.5|9809.7|9803.9|9803.3|1023
1664531100000|2022-09-30 09:45:00|9806.4|9805.8|9809|9808.4|9811.9|9811.2|9805.2|9804.4|753
1664531400000|2022-09-30 09:50:00|9809.1|9808.2|9813.7|9813.1|9815.4|9814.7|9809.1|9808.2|893
1664531700000|2022-09-30 09:55:00|9813.6|9813|9797.5|9796.9|9813.6|9813|9796.9|9796.2|791
1664532000000|2022-09-30 10:00:00|9797.4|9796.8|9794.4|9793.5|9804.5|9803.9|9793.9|9793|996
1664532300000|2022-09-30 10:05:00|9794.1|9793.3|9796.2|9795.3|9796.9|9796.3|9792.4|9791.6|862
1664532600000|2022-09-30 10:10:00|9796.3|9795.4|9786.4|9785.8|9796.8|9795.9|9786.3|9785.7|963
1664532900000|2022-09-30 10:15:00|9786.3|9785.7|9779.2|9778.3|9790.9|9790.2|9778.7|9777.8|1104
1664533200000|2022-09-30 10:20:00|9778.9|9778|9776.6|9775.7|9784|9783.1|9773.4|9772.7|968
1664533500000|2022-09-30 10:25:00|9776.7|9775.8|9764.7|9763.8|9777.1|9776.2|9764.2|9763.3|1045
1664533800000|2022-09-30 10:30:00|9764.6|9763.7|9768.8|9767.9|9770.1|9769.2|9761.5|9760.6|1002
1664534100000|2022-09-30 10:35:00|9768.9|9768|9773.6|9773|9776.9|9776.2|9768.7|9767.8|777
1664534400000|2022-09-30 10:40:00|9773.5|9772.9|9772.8|9772.2|9776.5|9775.6|9767.7|9766.8|894
1664534700000|2022-09-30 10:45:00|9772.9|9772|9762.5|9761.6|9773.4|9772.8|9760.6|9759.7|1183
1664535000000|2022-09-30 10:50:00|9762.4|9761.5|9760.9|9760.3|9764.1|9763.2|9755.2|9754.4|1002
1664535300000|2022-09-30 10:55:00|9760.5|9759.9|9762.2|9761.3|9762.4|9761.6|9757.5|9756.6|847
1664535600000|2022-09-30 11:00:00|9762.1|9761.5|9755.7|9754.8|9765.4|9764.7|9755.5|9754.6|951
1664535900000|2022-09-30 11:05:00|9755.6|9754.7|9759.4|9758.5|9761.1|9760.4|9754.1|9753.3|959
1664536200000|2022-09-30 11:10:00|9759.2|9758.3|9759.8|9758.9|9767.8|9767.1|9756.5|9755.8|1053
1664536500000|2022-09-30 11:15:00|9759.5|9758.6|9762|9761.1|9762.2|9761.6|9752.6|9751.8|925
1664536800000|2022-09-30 11:20:00|9761.9|9761|9764.1|9763.5|9765.9|9765.3|9759.6|9758.7|801
1664537100000|2022-09-30 11:25:00|9764|9763.4|9765|9764.4|9767.1|9766.2|9758.5|9757.8|903
1664537400000|2022-09-30 11:30:00|9765.4|9764.5|9760.2|9759.3|9769.1|9768.4|9759.3|9758.7|855
1664537700000|2022-09-30 11:35:00|9759.8|9759.6|9752.5|9751.6|9760.2|9759.6|9751.8|9750.9|908
1664538000000|2022-09-30 11:40:00|9752.6|9751.7|9759.9|9759.3|9760.8|9760.1|9751.6|9750.7|886
1664538300000|2022-09-30 11:45:00|9759.3|9758.7|9750.9|9750|9759.7|9759.1|9749.4|9748.5|796
1664538600000|2022-09-30 11:50:00|9751.2|9750.3|9747.6|9747|9752.7|9751.8|9743.9|9743.3|965
1664538900000|2022-09-30 11:55:00|9747.5|9746.9|9746.9|9746.3|9747.7|9747.1|9741.6|9740.8|935
1664539200000|2022-09-30 12:00:00|9747|9746|9753.5|9752.6|9756.2|9755.5|9745.5|9744.9|1094
1664539500000|2022-09-30 12:05:00|9753.2|9752.4|9748.7|9747.8|9754.3|9753.5|9746.9|9746.2|923
1664539800000|2022-09-30 12:10:00|9748.6|9747.7|9748.4|9747.8|9753|9752.3|9743.1|9742.5|878
1664540100000|2022-09-30 12:15:00|9748.5|9747.6|9752.9|9752|9754.5|9753.6|9747.2|9746.3|956
1664540400000|2022-09-30 12:20:00|9752.7|9751.8|9758.4|9757.8|9760.1|9759.2|9750.9|9750|1025
1664540700000|2022-09-30 12:25:00|9758.3|9757.7|9768.8|9762.8|9785.4|9784.2|9758|9757.1|1878
1664541000000|2022-09-30 12:30:00|9768.7|9762.7|9766.5|9765.6|9776.6|9771.7|9736.5|9733.9|2044
1664541300000|2022-09-30 12:35:00|9766.9|9766|9759.6|9758.7|9770|9768.9|9758.6|9757.7|1674
1664541600000|2022-09-30 12:40:00|9759.3|9758.4|9774.6|9774|9779.1|9778.4|9754.9|9754|1626
1664541900000|2022-09-30 12:45:00|9775|9774.1|9771|9770.1|9776|9775.2|9761.8|9760.8|1305
1664542200000|2022-09-30 12:50:00|9771.1|9770.2|9765.1|9764.2|9771.5|9770.6|9762.7|9761.8|1319
1664542500000|2022-09-30 12:55:00|9764.8|9763.9|9755.2|9754.3|9765.7|9765|9753.5|9752.7|1252
1664542800000|2022-09-30 13:00:00|9755.4|9754.6|9747.5|9746.9|9763.2|9762|9741.9|9741|1558
1664543100000|2022-09-30 13:05:00|9747.4|9746.8|9753|9752.4|9755.2|9754.3|9746.4|9745.5|1329
1664543400000|2022-09-30 13:10:00|9752.5|9751.9|9758.4|9757.8|9759|9758.4|9750.9|9750.3|1187
1664543700000|2022-09-30 13:15:00|9758.7|9758.1|9738.6|9737.7|9758.7|9758.1|9737|9735.8|1290
1664544000000|2022-09-30 13:20:00|9738.5|9737.6|9740.3|9739.4|9743.4|9742.5|9734.9|9734.3|1273
1664544300000|2022-09-30 13:25:00|9740.2|9739.3|9744.4|9743.5|9745.4|9744.5|9737|9736.4|1091
1664544600000|2022-09-30 13:30:00|9744.7|9743.8|9751.4|9750.5|9758.9|9758|9743.5|9742.9|1532
1664544900000|2022-09-30 13:35:00|9751.5|9750.6|9754.4|9753.5|9755|9754.2|9744|9743.4|1476
1664545200000|2022-09-30 13:40:00|9754.3|9753.4|9763.1|9761.8|9765.6|9764.2|9752.3|9751.4|1497
1664545500000|2022-09-30 13:45:00|9762.9|9762|9764.7|9764.1|9769.1|9768.2|9759.5|9758.7|1706
1664545800000|2022-09-30 13:50:00|9764.6|9764|9767.9|9767.3|9772.6|9771.7|9759.3|9758.7|1628
1664546100000|2022-09-30 13:55:00|9767.8|9767.2|9775.8|9774.1|9777.5|9776.6|9764.9|9764.3|1426
1664546400000|2022-09-30 14:00:00|9776.2|9774.8|9768.9|9768|9782|9780|9766.9|9766.1|1679
1664546700000|2022-09-30 14:05:00|9768.7|9768.1|9770.4|9769.8|9771.8|9771.2|9765.5|9764.9|1428
1664547000000|2022-09-30 14:10:00|9770.3|9769.4|9763.4|9762.8|9773.4|9772.8|9760.9|9760.1|1329
1664547300000|2022-09-30 14:15:00|9763.6|9762.7|9762.8|9762.2|9764.4|9763.6|9759.4|9758.5|1067
1664547600000|2022-09-30 14:20:00|9762.9|9762.3|9766.8|9765.9|9766.8|9766.1|9754.1|9752.9|1097
1664547900000|2022-09-30 14:25:00|9766.5|9765.6|9771.8|9770.9|9771.8|9770.9|9756.8|9756.2|1336
1664548200000|2022-09-30 14:30:00|9771.7|9771.1|9772.3|9771.7|9778.7|9778|9767|9766.1|1286
1664548500000|2022-09-30 14:35:00|9771.7|9771.1|9791.1|9790.5|9792.6|9791.9|9771.1|9770.5|1385
1664548800000|2022-09-30 14:40:00|9791.4|9790.3|9778.9|9778|9795.8|9794.9|9777.4|9776.5|1558
1664549100000|2022-09-30 14:45:00|9779|9778.1|9791.7|9790.8|9799.3|9798.5|9777.7|9776.8|1654
1664549400000|2022-09-30 14:50:00|9791.5|9790.6|9798.2|9797.6|9803.8|9802.9|9782.4|9781.7|1887
1664549700000|2022-09-30 14:55:00|9798.5|9797.9|9794.7|9793.8|9809.9|9809.3|9789.1|9788.2|1923
1664550000000|2022-09-30 15:00:00|9794.8|9793.9|9790.8|9790.2|9799.6|9798.7|9783.7|9783|1729
1664550300000|2022-09-30 15:05:00|9790.7|9790.1|9802.4|9801.8|9804.9|9804|9787.6|9786.9|1311
1664550600000|2022-09-30 15:10:00|9802.7|9802.1|9808.6|9808|9809.9|9809.3|9799.4|9798.5|1202
1664550900000|2022-09-30 15:15:00|9808.5|9807.9|9815.1|9814.2|9815.1|9814.2|9802.8|9802|1155
1664551200000|2022-09-30 15:20:00|9815|9814.1|9805.8|9804.9|9818.8|9817.9|9805.2|9804.6|1176
1664551500000|2022-09-30 15:25:00|9805.7|9805.1|9796.4|9795.5|9812.8|9811.9|9796.3|9795.4|1177
1664551800000|2022-09-30 15:30:00|9796.6|9795.7|9795.7|9794.8|9799.7|9798.8|9793.2|9792.4|1146
1664552100000|2022-09-30 15:35:00|9795.6|9794.7|9802.7|9802.1|9806.1|9805.3|9793|9792.1|1099
1664552400000|2022-09-30 15:40:00|9802.9|9802|9795.6|9794.7|9802.9|9802|9790.7|9789.8|1061
1664552700000|2022-09-30 15:45:00|9795.7|9794.8|9788.5|9787.9|9797.7|9796.9|9788.3|9787.4|899
1664553000000|2022-09-30 15:50:00|9788.3|9787.4|9790.9|9790.3|9794.6|9794|9784.6|9784|822
1664553300000|2022-09-30 15:55:00|9790.6|9790|9783|9782.1|9792.2|9791.5|9782.8|9782|833
1664553600000|2022-09-30 16:00:00|9783.1|9782.2|9777.5|9776.6|9784.6|9783.7|9777|9776.4|919
1664553900000|2022-09-30 16:05:00|9777.4|9776.5|9772.9|9772.3|9777.8|9777.1|9771.7|9771.1|941
1664554200000|2022-09-30 16:10:00|9773|9772.1|9775.2|9774.3|9778.1|9777.2|9771|9770.1|734
1664554500000|2022-09-30 16:15:00|9775.3|9774.4|9775.2|9774.6|9778.5|9777.8|9773.1|9772.5|611
1664554800000|2022-09-30 16:20:00|9774.9|9774.3|9780.3|9779.7|9781.2|9780.6|9771.2|9770.5|864
1664555100000|2022-09-30 16:25:00|9780.4|9779.8|9781.9|9781|9783.4|9782.7|9779.3|9778.5|751
1664555400000|2022-09-30 16:30:00|9782|9781.1|9783.6|9782.7|9784.6|9783.7|9777.3|9776.7|782
1664555700000|2022-09-30 16:35:00|9783.1|9782.2|9783.5|9782.9|9784.8|9783.9|9781.1|9780.5|622
1664556000000|2022-09-30 16:40:00|9783.4|9782.8|9780.2|9779.6|9783.4|9782.8|9776.1|9775.5|612
1664556300000|2022-09-30 16:45:00|9779.8|9779.2|9779.8|9778.9|9780.3|9779.7|9777.3|9776.5|399
1664556600000|2022-09-30 16:50:00|9779.6|9779|9785.4|9784.5|9785.6|9785|9779.6|9779|588
1664556900000|2022-09-30 16:55:00|9785.3|9784.4|9790.5|9789.6|9790.5|9789.8|9784.7|9784|555
1664557200000|2022-09-30 17:00:00|9790.4|9789.8|9793.5|9792.9|9795.4|9794.6|9785.9|9785.3|706
1664557500000|2022-09-30 17:05:00|9793.6|9793|9794.6|9793.7|9797.6|9796.7|9791.3|9790.7|659
1664557800000|2022-09-30 17:10:00|9794.5|9793.6|9790.2|9789.6|9798.6|9797.7|9790.2|9789.6|529
1664558100000|2022-09-30 17:15:00|9790.3|9789.7|9786.8|9786.2|9792|9791.3|9786|9785.1|611
1664558400000|2022-09-30 17:20:00|9786.9|9786.3|9785.8|9785.2|9787.4|9786.8|9783.1|9782.5|489
1664558700000|2022-09-30 17:25:00|9785.9|9785|9789.2|9788.3|9789.9|9789.3|9785|9784.4|528
1664559000000|2022-09-30 17:30:00|9789.3|9788.4|9791.6|9791|9792.6|9791.8|9787.8|9787.1|686
1664559300000|2022-09-30 17:35:00|9791.4|9790.8|9788.5|9787.9|9791.4|9790.8|9784.8|9783.9|692
1664559600000|2022-09-30 17:40:00|9788.6|9788|9793.9|9793.3|9795.6|9794.7|9787.8|9787|704
1664559900000|2022-09-30 17:45:00|9794|9793|9789.4|9788.8|9795.6|9794.8|9789.3|9788.6|625
1664560200000|2022-09-30 17:50:00|9789.5|9788.9|9795.5|9794.6|9795.6|9794.9|9789.4|9788.8|485
1664560500000|2022-09-30 17:55:00|9795.6|9794.7|9795.3|9794.7|9801.1|9800.4|9794|9793.2|509
1664560800000|2022-09-30 18:00:00|9795.8|9795.2|9797.7|9797.1|9799.4|9798.7|9794.6|9793.8|710
1664561100000|2022-09-30 18:05:00|9797.6|9797|9795.3|9794.7|9797.9|9797.1|9792.6|9792|587
1664561400000|2022-09-30 18:10:00|9795.4|9794.8|9801.4|9800.8|9801.9|9801.3|9795.3|9794.7|593
1664561700000|2022-09-30 18:15:00|9801.5|9800.9|9800.7|9799.8|9803.5|9802.9|9799.2|9798.5|520
1664562000000|2022-09-30 18:20:00|9800.6|9800|9801.6|9801|9804.1|9803.5|9799.7|9799.1|519
1664562300000|2022-09-30 18:25:00|9801.5|9800.9|9801.6|9800.7|9804.5|9803.9|9801|9800.4|418
1664562600000|2022-09-30 18:30:00|9801.5|9800.6|9809.6|9808.7|9809.7|9808.8|9801.3|9800.5|575
1664562900000|2022-09-30 18:35:00|9809.7|9808.5|9807.5|9806.6|9809.7|9808.8|9804.9|9804.3|521
1664563200000|2022-09-30 18:40:00|9807.3|9806.7|9808.2|9807.6|9808.3|9807.6|9804.9|9804.3|547
1664563500000|2022-09-30 18:45:00|9808.1|9807.5|9814.6|9813.7|9814.7|9813.9|9806.4|9805.6|568
1664563800000|2022-09-30 18:50:00|9814.5|9813.9|9810.3|9809.7|9816|9815.4|9808.7|9808.1|613
1664564100000|2022-09-30 18:55:00|9810.2|9809.6|9807.3|9806.4|9815.2|9814.6|9806.7|9806.1|802
1664564400000|2022-09-30 19:00:00|9807.2|9806.7|9807.7|9806.8|9813.2|9812.3|9806.4|9805.8|782
1664564700000|2022-09-30 19:05:00|9807.4|9806.9|9800.5|9799.9|9808.7|9808.1|9799.8|9798.9|843
1664565000000|2022-09-30 19:10:00|9800.4|9799.8|9799.9|9799|9802.3|9801.4|9797.4|9796.5|731
1664565300000|2022-09-30 19:15:00|9800|9799.4|9797.4|9796.8|9800.2|9799.4|9796.6|9795.9|618
1664565600000|2022-09-30 19:20:00|9797.3|9796.7|9795.9|9795|9797.7|9796.8|9792.8|9791.9|577
1664565900000|2022-09-30 19:25:00|9795.7|9795.1|9799.2|9798.3|9799.3|9798.4|9792.7|9791.8|605
1664566200000|2022-09-30 19:30:00|9799.3|9798.4|9796.4|9795.5|9799.5|9798.8|9795.7|9794.8|693
1664566500000|2022-09-30 19:35:00|9796.3|9795.4|9798.5|9797.6|9800.9|9800.2|9795.3|9794.7|572
1664566800000|2022-09-30 19:40:00|9798.4|9797.5|9802.4|9801.5|9804.2|9803.4|9798.1|9797.3|715
1664567100000|2022-09-30 19:45:00|9802.6|9801.7|9802.3|9801.4|9804.4|9803.8|9799.8|9799.1|683
1664567400000|2022-09-30 19:50:00|9801|9800.4|9800.8|9799.9|9801|9800.4|9796.2|9795.5|744
1664567700000|2022-09-30 19:55:00|9800.6|9800|9801.5|9800.6|9802|9801.2|9797.7|9796.8|668
1664568000000|2022-09-30 20:00:00|9801.6|9800.7|9804.7|9803.8|9805.7|9804.8|9799.6|9798.8|765
1664568300000|2022-09-30 20:05:00|9804.6|9803.7|9807.4|9806.5|9807.5|9806.6|9803.7|9803|440
1664568600000|2022-09-30 20:10:00|9807.6|9806.7|9808.7|9807.8|9810.5|9809.7|9805.9|9805|596
1664568900000|2022-09-30 20:15:00|9808.4|9807.6|9807.6|9806.7|9810|9809.1|9807.4|9806.6|584
1664569200000|2022-09-30 20:20:00|9807.7|9806.8|9806.7|9805.8|9808.9|9808.1|9806.4|9805.6|416
1664569500000|2022-09-30 20:25:00|9806.6|9805.7|9808.7|9807.8|9809.6|9808.8|9806.3|9805.4|421
1664569800000|2022-09-30 20:30:00|9808.5|9807.6|9803.1|9802.2|9808.5|9807.6|9802.7|9801.8|373
1664570100000|2022-09-30 20:35:00|9803.2|9802.3|9802.3|9801.4|9803.6|9802.7|9800.1|9799.2|411
1664570400000|2022-09-30 20:40:00|9802.4|9801.5|9803.2|9802.3|9804.7|9803.8|9800.8|9799.9|305
1664570700000|2022-09-30 20:45:00|9802.9|9802|9803.3|9802.4|9803.5|9802.8|9801.5|9800.6|252
1664571000000|2022-09-30 20:50:00|9803.4|9802.5|9799.9|9799|9806.6|9805.7|9798.5|9795.7|681
1664571300000|2022-09-30 20:55:00|9800.1|9799.2|9802.4|9801.5|9805.6|9802.8|9799.1|9796.1|471
1664740800000|2022-10-02 20:00:00|9792.8|9780.8|9793.5|9781.5|9799.1|9787.1|9792.6|9780.6|22
1664741100000|2022-10-02 20:05:00|9799|9787|9796.4|9784.4|9799|9787|9777.2|9765.2|14
1664741400000|2022-10-02 20:10:00|9794.3|9782.3|9792|9780|9798.9|9786.9|9792|9780|22
1664741700000|2022-10-02 20:15:00|9792.1|9780.1|9792|9780|9792.1|9780.1|9792|9780|2
1664742000000|2022-10-02 20:20:00|9796.5|9784.5|9793.1|9781.1|9796.5|9784.5|9792|9780|10
1664742300000|2022-10-02 20:25:00|9792|9780|9793.5|9781.5|9793.5|9781.5|9792|9780|14
1664742600000|2022-10-02 20:30:00|9792|9780|9792|9780|9793.5|9781.5|9792|9780|8
1664742900000|2022-10-02 20:35:00|9793.5|9781.5|9793.5|9781.5|9793.8|9781.8|9792|9780|12
1664743200000|2022-10-02 20:40:00|9792|9780|9792|9780|9794|9782|9792|9780|13
1664743500000|2022-10-02 20:45:00|9793.1|9781.1|9793.5|9781.5|9793.5|9781.5|9792|9780|13
1664743800000|2022-10-02 20:50:00|9793|9781|9792|9780|9793.8|9782.2|9782.5|9770.5|14
1664744100000|2022-10-02 20:55:00|9788|9776|9794.1|9782.1|9794.1|9782.1|9788|9776|9
1664744400000|2022-10-02 21:00:00|9792|9780|9798.7|9792.7|9807|9798.6|9788.9|9776.9|78
1664744700000|2022-10-02 21:05:00|9798.8|9792.8|9804|9800.3|9812.7|9806.7|9797.3|9792.8|127
1664745000000|2022-10-02 21:10:00|9806.6|9800.6|9800.2|9794.2|9809.8|9803.8|9793.9|9787.9|173
1664745300000|2022-10-02 21:15:00|9799.9|9793.9|9799.1|9793.1|9800|9794|9797.1|9791.6|102
1664745600000|2022-10-02 21:20:00|9798|9792|9799|9793.9|9803.4|9797.4|9796.8|9791.5|88
1664745900000|2022-10-02 21:25:00|9799.6|9794.6|9803.7|9797.7|9815.3|9809.3|9799|9793.1|102
1664746200000|2022-10-02 21:30:00|9802.9|9796.9|9806|9800|9810|9804|9801.9|9796.2|114
1664746500000|2022-10-02 21:35:00|9805.7|9799.7|9803.7|9797.7|9809.7|9803.7|9800.6|9796.3|144
1664746800000|2022-10-02 21:40:00|9803.2|9797.2|9799.4|9793.6|9808.8|9802.8|9797.5|9792.8|183
1664747100000|2022-10-02 21:45:00|9799.3|9793.7|9799.5|9795.6|9805.9|9799.9|9798.2|9793.4|175
1664747400000|2022-10-02 21:50:00|9799.6|9795.5|9799.5|9795.6|9800.3|9795.9|9798.3|9794.8|91
1664747700000|2022-10-02 21:55:00|9799.4|9795.9|9798.4|9795.1|9800.3|9796.2|9796.8|9793.7|113
1664748000000|2022-10-02 22:00:00|9799.4|9794.9|9800.9|9798.8|9804|9799.5|9793.2|9787.2|563
1664748300000|2022-10-02 22:05:00|9799.4|9798.9|9796.5|9793|9800.3|9798.9|9793.3|9791|369
1664748600000|2022-10-02 22:10:00|9796.4|9793.3|9798.2|9796.6|9805.5|9803.6|9795|9791|476
1664748900000|2022-10-02 22:15:00|9798.5|9796|9799.4|9797.8|9800.4|9799|9794.9|9792.7|526
1664749200000|2022-10-02 22:20:00|9799.3|9797.9|9803.5|9802.6|9807.7|9805.8|9799.3|9797.9|561
1664749500000|2022-10-02 22:25:00|9803.7|9802.4|9802|9800.2|9806.9|9805.4|9800.1|9798.7|741
1664749800000|2022-10-02 22:30:00|9801.9|9800.4|9807.8|9806.2|9808.6|9807.3|9800.1|9798.6|680
1664750100000|2022-10-02 22:35:00|9807.7|9806.3|9808.3|9807.2|9809.9|9808.3|9805.1|9803.8|553
1664750400000|2022-10-02 22:40:00|9808.4|9807|9807.3|9805.8|9808.6|9807.2|9804.8|9803.2|479
1664750700000|2022-10-02 22:45:00|9807.4|9805.9|9805.3|9804|9807.9|9806.7|9804.9|9803.4|474
1664751000000|2022-10-02 22:50:00|9805.4|9803.9|9803.3|9802|9806.1|9804.8|9802.9|9801.7|627
1664751300000|2022-10-02 22:55:00|9803.4|9802.1|9801.6|9800.4|9803.9|9802.6|9800|9798.7|470
1664751600000|2022-10-02 23:00:00|9801.5|9800.3|9795.1|9793.9|9801.5|9800.3|9793.6|9792.7|727
1664751900000|2022-10-02 23:05:00|9795|9794.1|9798.9|9797.6|9799.2|9798.1|9794.4|9793.4|739
1664752200000|2022-10-02 23:10:00|9798.8|9797.7|9799.8|9798.7|9801.1|9800.1|9797.3|9796.3|687
1664752500000|2022-10-02 23:15:00|9799.9|9798.8|9800.8|9799.9|9801.8|9800.8|9798.8|9797.9|358
1664752800000|2022-10-02 23:20:00|9801.1|9799.7|9798|9797.1|9801.5|9800.4|9798|9797.1|500
1664753100000|2022-10-02 23:25:00|9798.1|9797.5|9798.4|9797.5|9799.7|9798.8|9796.3|9795.4|511
1664753400000|2022-10-02 23:30:00|9798.3|9797.4|9799.6|9798.7|9800.8|9799.9|9797.9|9797|451
1664753700000|2022-10-02 23:35:00|9799.4|9798.8|9796.3|9795.4|9799.9|9798.9|9795.3|9794.4|314
1664754000000|2022-10-02 23:40:00|9796.4|9795.5|9801.3|9800.4|9802.6|9801.7|9796.2|9795.3|387
1664754300000|2022-10-02 23:45:00|9801.4|9800.3|9801.2|9800.3|9803.5|9802.6|9799.8|9799|355
1664754600000|2022-10-02 23:50:00|9801.3|9800.4|9792|9791.1|9802.3|9801.4|9790.3|9789.4|742
1664754900000|2022-10-02 23:55:00|9792.1|9791.2|9794.1|9793.2|9794.7|9793.8|9789.9|9789|613
1664755200000|2022-10-03 00:00:00|9794|9793.3|9791.2|9790.3|9795.3|9794.4|9787.7|9786.8|1234
1664755500000|2022-10-03 00:05:00|9791.6|9790.6|9787.5|9786.6|9791.6|9790.6|9786|9785.1|714
1664755800000|2022-10-03 00:10:00|9787.4|9786.4|9791.5|9790.6|9791.9|9791|9786.1|9785.1|630
1664756100000|2022-10-03 00:15:00|9791.8|9790.9|9794.3|9793.4|9794.3|9793.4|9789.4|9788.4|496
1664756400000|2022-10-03 00:20:00|9794.2|9793.3|9798.7|9797.8|9798.7|9797.8|9789.5|9788.5|665
1664756700000|2022-10-03 00:25:00|9798.6|9797.7|9796.8|9795.9|9798.8|9797.9|9794.1|9793.2|470
1664757000000|2022-10-03 00:30:00|9796.9|9796|9798.4|9797.5|9799|9798.3|9796.3|9795.4|319
1664757300000|2022-10-03 00:35:00|9798.7|9797.8|9798.4|9797.5|9799.3|9798.5|9795|9794.1|562
1664757600000|2022-10-03 00:40:00|9798.9|9798.3|9800.4|9799.5|9802|9801.2|9798|9797.4|535
1664757900000|2022-10-03 00:45:00|9800.5|9799.6|9800.4|9799.5|9802.5|9801.7|9798.4|9797.6|485
1664758200000|2022-10-03 00:50:00|9800.5|9799.6|9799.7|9798.8|9804.7|9803.8|9798.5|9797.6|519
1664758500000|2022-10-03 00:55:00|9799.4|9798.5|9801.9|9801|9803.2|9802.3|9797.6|9796.7|749
1664758800000|2022-10-03 01:00:00|9802|9801.1|9807.5|9806.6|9808.4|9807.5|9801.9|9801|643
1664759100000|2022-10-03 01:05:00|9807.4|9806.5|9814.2|9813.3|9814.7|9813.8|9807.4|9806.5|626
1664759400000|2022-10-03 01:10:00|9814.3|9813.4|9816.7|9815.8|9817.2|9816.3|9812.9|9812|510
1664759700000|2022-10-03 01:15:00|9816.8|9815.9|9810.9|9810|9816.8|9815.9|9808.6|9807.7|553
1664760000000|2022-10-03 01:20:00|9811|9810.1|9812.2|9811.3|9812.7|9811.8|9809.6|9808.7|461
1664760300000|2022-10-03 01:25:00|9812.1|9811.2|9813.7|9812.8|9814.3|9813.4|9809.2|9808.3|559
1664760600000|2022-10-03 01:30:00|9813.5|9812.6|9813.3|9812.4|9817.7|9816.8|9812.8|9811.9|456
1664760900000|2022-10-03 01:35:00|9813.1|9812.2|9812.3|9811.4|9814.9|9814|9811.1|9810.2|414
1664761200000|2022-10-03 01:40:00|9812.1|9811.2|9815.3|9814.4|9816|9815|9811.3|9810.4|416
1664761500000|2022-10-03 01:45:00|9815.1|9814.2|9824.1|9823.2|9825.3|9824.6|9814.2|9813.3|712
1664761800000|2022-10-03 01:50:00|9824|9823.1|9825.6|9824.7|9829|9828.1|9822.6|9821.7|512
1664762100000|2022-10-03 01:55:00|9825.5|9824.6|9826.2|9825.3|9826.3|9825.4|9822.5|9821.5|399
1664762400000|2022-10-03 02:00:00|9826.1|9825.2|9823.4|9822.5|9826.1|9825.2|9822.9|9822|367
1664762700000|2022-10-03 02:05:00|9823.3|9822.4|9823.1|9822.2|9824.8|9823.6|9821.8|9820.9|364
1664763000000|2022-10-03 02:10:00|9823.2|9822.3|9824.9|9824|9825.7|9824.8|9821.2|9820.3|257
1664763300000|2022-10-03 02:15:00|9824.8|9823.9|9822.8|9821.9|9825.7|9824.9|9822.8|9821.9|308
1664763600000|2022-10-03 02:20:00|9822.7|9821.8|9817.4|9816.5|9822.7|9821.8|9817|9816.1|427
1664763900000|2022-10-03 02:25:00|9817.5|9816.6|9817.6|9816.7|9820|9819.1|9816.9|9816|303
1664764200000|2022-10-03 02:30:00|9817.7|9816.8|9817.9|9817|9818.7|9817.9|9816.3|9815.4|283
1664764500000|2022-10-03 02:35:00|9818|9817.1|9817.2|9816.3|9818.4|9817.5|9816.1|9815.3|307
1664764800000|2022-10-03 02:40:00|9817.5|9816.6|9817.9|9817|9818.3|9817.4|9816.3|9815.4|203
1664765100000|2022-10-03 02:45:00|9817.8|9816.9|9818.4|9817.5|9820.1|9819.2|9817.5|9816.6|271
1664765400000|2022-10-03 02:50:00|9818.3|9817.4|9818.7|9818.1|9820.2|9819.5|9818.2|9817.3|295
1664765700000|2022-10-03 02:55:00|9818.8|9817.9|9812.9|9812|9818.8|9817.9|9812.8|9811.9|363
1664766000000|2022-10-03 03:00:00|9813|9812.1|9809|9808.1|9813.5|9812.6|9808.5|9807.6|421
1664766300000|2022-10-03 03:05:00|9809.1|9808.2|9810.6|9809.7|9811.2|9810.3|9807.2|9806.3|372
1664766600000|2022-10-03 03:10:00|9810.4|9809.5|9812.3|9811.4|9812.5|9811.5|9809.8|9809.1|316
1664766900000|2022-10-03 03:15:00|9812.2|9811.3|9814.1|9813.2|9815.7|9814.8|9812.2|9811.3|297
1664767200000|2022-10-03 03:20:00|9814.5|9813.6|9812.9|9812|9814.7|9813.8|9811.7|9810.8|255
1664767500000|2022-10-03 03:25:00|9812.8|9811.9|9812.4|9811.5|9813.6|9812.7|9812.1|9811.2|305
1664767800000|2022-10-03 03:30:00|9812|9811.4|9812.8|9811.9|9813.7|9813|9810.6|9809.8|397
1664768100000|2022-10-03 03:35:00|9812.6|9811.7|9813.7|9812.8|9815.8|9815|9812.6|9811.7|347
1664768400000|2022-10-03 03:40:00|9813.6|9812.7|9812.9|9812|9813.7|9812.8|9810.6|9810|249
1664768700000|2022-10-03 03:45:00|9812.7|9811.8|9809.5|9808.6|9813.2|9812.2|9809.5|9808.6|228
1664769000000|2022-10-03 03:50:00|9809.7|9808.8|9808.1|9807.5|9809.9|9809|9807.1|9806.3|415
1664769300000|2022-10-03 03:55:00|9808|9807.4|9806.1|9805.2|9808.2|9807.4|9804.6|9803.7|356
1664769600000|2022-10-03 04:00:00|9806|9805.1|9801.9|9801.3|9806.2|9805.3|9800.1|9799.2|530
1664769900000|2022-10-03 04:05:00|9802.4|9801.5|9792.7|9791.7|9803|9802.1|9792.5|9791.5|985
1664770200000|2022-10-03 04:10:00|9792.8|9791.8|9796.6|9795.7|9796.8|9795.9|9792.3|9791.3|594
1664770500000|2022-10-03 04:15:00|9796.5|9795.6|9797.8|9796.9|9800.4|9799.2|9792.3|9791.4|1028
1664770800000|2022-10-03 04:20:00|9797.7|9797|9798.7|9797.8|9799|9798.1|9796.4|9795.5|703
1664771100000|2022-10-03 04:25:00|9798.8|9797.9|9796.5|9795.6|9799.2|9798.3|9794.9|9794|730
1664771400000|2022-10-03 04:30:00|9796.6|9795.7|9794.6|9793.7|9797.8|9797|9793|9792.1|462
1664771700000|2022-10-03 04:35:00|9794.7|9793.8|9788.5|9787.6|9794.7|9793.8|9788.3|9787.4|544
1664772000000|2022-10-03 04:40:00|9788.6|9787.7|9791|9790.1|9792|9791.3|9787.8|9786.9|329
1664772300000|2022-10-03 04:45:00|9790.9|9790|9788.9|9788|9791.4|9790.5|9787.3|9786.4|250
1664772600000|2022-10-03 04:50:00|9789|9788.1|9790.4|9789.5|9791|9790.1|9788.7|9787.9|317
1664772900000|2022-10-03 04:55:00|9790.3|9789.4|9785.9|9785|9790.4|9789.7|9785.7|9785|297
1664773200000|2022-10-03 05:00:00|9785.7|9784.8|9787.5|9786.6|9787.6|9786.9|9784.7|9783.9|395
1664773500000|2022-10-03 05:05:00|9787.4|9786.8|9789|9788.1|9789.9|9789|9786.8|9785.9|417
1664773800000|2022-10-03 05:10:00|9789.3|9788.4|9790.4|9789.5|9791.2|9790.4|9787.9|9787|425
1664774100000|2022-10-03 05:15:00|9790.5|9789.6|9789.8|9788.9|9791.3|9790.6|9789.2|9788.3|374
1664774400000|2022-10-03 05:20:00|9789.7|9788.8|9791.3|9790.4|9792.2|9791.6|9788.9|9788.1|316
1664774700000|2022-10-03 05:25:00|9791|9790.1|9794.6|9793.7|9795|9794.1|9790.7|9789.8|474
1664775000000|2022-10-03 05:30:00|9794.5|9793.6|9797.5|9796.6|9799.4|9798.5|9794.2|9793.4|435
1664775300000|2022-10-03 05:35:00|9797.4|9796.5|9799.5|9798.6|9800.6|9799.7|9796.9|9796|444
1664775600000|2022-10-03 05:40:00|9799.6|9798.7|9810.9|9810|9812.7|9811.6|9799.6|9798.7|801
1664775900000|2022-10-03 05:45:00|9811|9810.1|9816.6|9815.7|9818.2|9817.2|9808.6|9807.7|1106
1664776200000|2022-10-03 05:50:00|9816.5|9815.6|9827.7|9826.1|9835.4|9834.4|9815|9814.1|1344
1664776500000|2022-10-03 05:55:00|9827.8|9826.3|9826|9825.2|9831.7|9830.6|9823.6|9822.7|1310
1664776800000|2022-10-03 06:00:00|9826.2|9825.3|9824.9|9824|9829.3|9828.4|9822.4|9821.5|1544
1664777100000|2022-10-03 06:05:00|9824.8|9823.9|9822.7|9821.8|9826.4|9825.5|9820.6|9819.4|1402
1664777400000|2022-10-03 06:10:00|9822.5|9821.6|9824.7|9823.8|9826.6|9825.7|9820.7|9819.8|1378
1664777700000|2022-10-03 06:15:00|9824.6|9823.7|9824.1|9823.2|9824.8|9823.9|9819.7|9818.9|1275
1664778000000|2022-10-03 06:20:00|9824.2|9823.3|9818.7|9817.8|9824.2|9823.3|9817.7|9816.8|974
1664778300000|2022-10-03 06:25:00|9818.8|9817.9|9810.8|9809.9|9823.3|9822.4|9807.9|9807|1077
1664778600000|2022-10-03 06:30:00|9809.9|9809|9812.7|9812.1|9817.2|9816.3|9806.6|9805.5|1170
1664778900000|2022-10-03 06:35:00|9812.5|9811.9|9808.5|9807.6|9814.1|9813.3|9808.3|9807.5|946
1664779200000|2022-10-03 06:40:00|9808.3|9807.4|9796.7|9795.8|9808.3|9807.4|9795.7|9794.6|859
1664779500000|2022-10-03 06:45:00|9796.6|9795.7|9795|9794.1|9799.3|9798.7|9794.3|9793.6|931
1664779800000|2022-10-03 06:50:00|9794.9|9794|9796|9795.4|9797.3|9796.4|9791.9|9791.2|740
1664780100000|2022-10-03 06:55:00|9795.9|9795.3|9798.4|9797.5|9801.2|9800.3|9793.5|9792.6|914
1664780400000|2022-10-03 07:00:00|9798.2|9797.3|9796.1|9795.2|9799|9798.1|9787.8|9786.5|1496
1664780700000|2022-10-03 07:05:00|9796.5|9795.6|9792.7|9792.1|9803.2|9802.4|9790.7|9789.9|1357
1664781000000|2022-10-03 07:10:00|9792.9|9792|9797|9796.1|9799.4|9798.5|9787.5|9786.6|1425
1664781300000|2022-10-03 07:15:00|9796.8|9796.2|9809.4|9808.8|9811.1|9810.5|9795.4|9794.4|1421
1664781600000|2022-10-03 07:20:00|9809.5|9808.9|9811.6|9811|9813.4|9812.5|9806.7|9805.8|1164
1664781900000|2022-10-03 07:25:00|9811.5|9810.9|9810.9|9810|9819.1|9818.5|9810.6|9809.7|993
1664782200000|2022-10-03 07:30:00|9810.8|9809.9|9817.8|9816.9|9818|9817.1|9810.8|9809.8|1011
1664782500000|2022-10-03 07:35:00|9818.2|9817.3|9805.7|9804.8|9818.3|9817.4|9805.6|9804.7|947
1664782800000|2022-10-03 07:40:00|9805.8|9804.9|9808.6|9807.5|9812.2|9811.3|9804.9|9804|1049
1664783100000|2022-10-03 07:45:00|9808.5|9807.6|9817.9|9816.6|9819.6|9818.7|9808.4|9807.5|1016
1664783400000|2022-10-03 07:50:00|9817.8|9816.7|9813.2|9812.3|9818.1|9817.1|9809.6|9808.9|875
1664783700000|2022-10-03 07:55:00|9813.3|9812.4|9812.9|9811.8|9814.5|9813.6|9809.7|9808.8|852
1664784000000|2022-10-03 08:00:00|9813|9812|9807.4|9806.5|9814.2|9813.2|9805.4|9804.7|994
1664784300000|2022-10-03 08:05:00|9807.3|9806.4|9813.6|9812.7|9813.7|9812.8|9805.7|9804.8|873
1664784600000|2022-10-03 08:10:00|9813.5|9812.6|9809.1|9808.2|9817.1|9816|9809|9808.1|1094
1664784900000|2022-10-03 08:15:00|9809.2|9808.6|9816.9|9816.3|9817.6|9816.7|9807.1|9806.2|1027
1664785200000|2022-10-03 08:20:00|9816.8|9816.2|9814.2|9813.6|9822|9820.8|9813.7|9812.9|1028
1664785500000|2022-10-03 08:25:00|9814.3|9813.7|9821.9|9821|9825|9823.9|9812.5|9811.8|895
1664785800000|2022-10-03 08:30:00|9821.7|9820.8|9826.2|9825.3|9828.3|9827|9817.2|9816.6|929
1664786100000|2022-10-03 08:35:00|9826.3|9825.4|9817.9|9817.3|9827.8|9827|9816.7|9815.8|946
1664786400000|2022-10-03 08:40:00|9818|9817.4|9818.9|9818|9823.7|9823|9817.4|9816.6|948
1664786700000|2022-10-03 08:45:00|9818.7|9817.8|9814.1|9813.5|9819.5|9818.6|9813.1|9812.4|800
1664787000000|2022-10-03 08:50:00|9814|9813.1|9807.6|9806.7|9814.6|9813.7|9807.2|9806.4|791
1664787300000|2022-10-03 08:55:00|9807.5|9806.6|9811.5|9810.6|9812.5|9811.9|9805.8|9805|804
1664787600000|2022-10-03 09:00:00|9811.4|9810.5|9802.6|9801.7|9813.4|9812.5|9802.4|9801.7|753
1664787900000|2022-10-03 09:05:00|9802.5|9801.9|9796.6|9795.7|9804.4|9803.8|9795.6|9795|969
1664788200000|2022-10-03 09:10:00|9796.4|9795.8|9794.8|9793.9|9799.1|9798.4|9792.6|9791.8|768
1664788500000|2022-10-03 09:15:00|9794.9|9794|9792.3|9791.4|9797.8|9796.9|9792.1|9791.3|659
1664788800000|2022-10-03 09:20:00|9792.2|9791.6|9796.1|9795.2|9798.8|9798|9791.6|9790.7|740
1664789100000|2022-10-03 09:25:00|9796|9795.1|9789|9788.1|9798.9|9798|9788|9787.2|623
1664789400000|2022-10-03 09:30:00|9789.1|9788.2|9783|9782.4|9789.5|9788.6|9778.4|9777.5|791
1664789700000|2022-10-03 09:35:00|9782.7|9782.1|9773.4|9772.8|9787|9786.4|9773.4|9772.5|703
1664790000000|2022-10-03 09:40:00|9773.6|9773|9766.8|9766.2|9773.6|9773|9765.8|9764.9|731
1664790300000|2022-10-03 09:45:00|9767|9766.4|9756.7|9755.8|9768.2|9767.4|9754.7|9753.8|736
1664790600000|2022-10-03 09:50:00|9756.5|9755.6|9758.1|9757.5|9760.2|9759.3|9753.1|9752.3|742
1664790900000|2022-10-03 09:55:00|9757.6|9757|9763.5|9762.6|9764.3|9763.4|9757.4|9756.8|756
1664791200000|2022-10-03 10:00:00|9763.6|9762.7|9761.9|9761|9764.9|9764|9757.6|9756.7|759
1664791500000|2022-10-03 10:05:00|9761.7|9760.8|9765.2|9764.3|9765.3|9764.7|9760|9759.2|710
1664791800000|2022-10-03 10:10:00|9765.1|9764.2|9766.5|9765.9|9769|9768.4|9762.4|9761.5|744
1664792100000|2022-10-03 10:15:00|9766.6|9765.7|9769.4|9768.5|9769.8|9769.1|9764|9763.3|650
1664792400000|2022-10-03 10:20:00|9769.2|9768.6|9782.1|9781.2|9784.3|9783.4|9769.2|9768.6|803
1664792700000|2022-10-03 10:25:00|9782|9781.1|9784.4|9783.8|9786.2|9785.6|9778.2|9777.4|665
1664793000000|2022-10-03 10:30:00|9784.5|9783.6|9782.4|9781.8|9785.3|9784.7|9779.7|9778.9|689
1664793300000|2022-10-03 10:35:00|9782.3|9781.7|9777|9776.4|9782.7|9781.9|9776.7|9775.9|592
1664793600000|2022-10-03 10:40:00|9776.8|9776.2|9777.1|9776.2|9778.3|9777.6|9774.6|9773.8|591
1664793900000|2022-10-03 10:45:00|9776.9|9776|9776.9|9776|9778.4|9777.5|9771.7|9770.8|639
1664794200000|2022-10-03 10:50:00|9776.7|9775.8|9780.1|9779.2|9781.8|9780.9|9774.8|9773.9|775
1664794500000|2022-10-03 10:55:00|9780|9779.1|9779.3|9778.4|9783.8|9783|9777.6|9776.8|716
1664794800000|2022-10-03 11:00:00|9779.2|9778.3|9780|9779.4|9781.8|9780.9|9776.4|9775.5|759
1664795100000|2022-10-03 11:05:00|9779.6|9779|9778.9|9778|9783.5|9782.9|9777.5|9776.8|751
1664795400000|2022-10-03 11:10:00|9778.8|9777.9|9770.6|9769.7|9778.9|9778|9770.4|9769.5|685
1664795700000|2022-10-03 11:15:00|9770.5|9769.6|9772.9|9772.3|9774.3|9773.6|9770|9769.3|735
1664796000000|2022-10-03 11:20:00|9772.8|9772.2|9765.2|9764.3|9772.8|9772.2|9764.8|9763.9|583
1664796300000|2022-10-03 11:25:00|9764.9|9764|9764.5|9763.6|9768.1|9767.2|9762.4|9761.7|628
1664796600000|2022-10-03 11:30:00|9764.4|9763.5|9763.4|9762.8|9769.6|9768.9|9762.9|9762.2|645
1664796900000|2022-10-03 11:35:00|9763.5|9762.9|9763.7|9762.8|9770|9769.1|9763.5|9762.8|680
1664797200000|2022-10-03 11:40:00|9763.8|9762.9|9761.3|9760.4|9768|9767.1|9761.2|9760.3|630
1664797500000|2022-10-03 11:45:00|9761.2|9760.3|9760.3|9759.4|9762.4|9761.8|9754.7|9753.8|873
1664797800000|2022-10-03 11:50:00|9760.1|9759.2|9757.1|9756.5|9760.7|9760|9755.5|9754.8|695
1664798100000|2022-10-03 11:55:00|9757.2|9756.6|9768.7|9768.1|9769.7|9769.1|9756.1|9755.5|804
1664798400000|2022-10-03 12:00:00|9769.2|9768.3|9759.9|9759|9769.4|9768.8|9758|9757.2|949
1664798700000|2022-10-03 12:05:00|9760|9759.3|9767.8|9766.9|9768.7|9767.8|9760|9759.1|893
1664799000000|2022-10-03 12:10:00|9767.7|9766.8|9764.7|9763.8|9767.9|9767.2|9756.5|9755.9|778
1664799300000|2022-10-03 12:15:00|9764.6|9764|9765.2|9764.3|9766.9|9766|9761.6|9760.8|788
1664799600000|2022-10-03 12:20:00|9765.1|9764.2|9769.5|9768.6|9770.4|9769.5|9764.4|9763.6|733
1664799900000|2022-10-03 12:25:00|9769.4|9768.8|9767.5|9766.9|9773.8|9772.9|9766.9|9766.1|850
1664800200000|2022-10-03 12:30:00|9767.6|9767|9765|9764.4|9767.9|9767.2|9763.2|9762.3|886
1664800500000|2022-10-03 12:35:00|9764.9|9764.3|9763.6|9762.7|9767.9|9767|9763.3|9762.4|788
1664800800000|2022-10-03 12:40:00|9763.1|9762.2|9765.5|9764.9|9767|9766.4|9757.5|9756.6|893
1664801100000|2022-10-03 12:45:00|9766|9765.4|9778.2|9777.3|9781|9780.1|9765.4|9764.8|929
1664801400000|2022-10-03 12:50:00|9778.4|9777.5|9776.3|9775.7|9781.3|9780.7|9772.5|9771.6|949
1664801700000|2022-10-03 12:55:00|9776.1|9775.2|9766.1|9765.5|9776.7|9775.8|9764.4|9763.7|870
1664802000000|2022-10-03 13:00:00|9766|9765.4|9765.4|9764.8|9768.1|9767.5|9762.5|9761.9|823
1664802300000|2022-10-03 13:05:00|9765.3|9764.4|9771.6|9770.7|9773.5|9772.6|9761.8|9761.1|877
1664802600000|2022-10-03 13:10:00|9771.5|9770.6|9777.4|9776.8|9777.8|9777.2|9767.2|9766.3|783
1664802900000|2022-10-03 13:15:00|9777.3|9776.7|9781.6|9780.7|9783.9|9783|9776|9775.4|962
1664803200000|2022-10-03 13:20:00|9781.4|9780.8|9781.4|9780.5|9781.8|9781.1|9775.5|9774.9|806
1664803500000|2022-10-03 13:25:00|9781.2|9780.3|9774.2|9773.1|9781.2|9780.3|9772.9|9771.9|965
1664803800000|2022-10-03 13:30:00|9774|9773|9763.9|9763|9776.8|9775.9|9761.7|9761|1354
1664804100000|2022-10-03 13:35:00|9763.5|9762.9|9761.5|9760.6|9767.2|9766.4|9759.3|9758.6|1212
1664804400000|2022-10-03 13:40:00|9761.1|9760.5|9765.8|9764.5|9768.6|9767.7|9758.3|9757.6|903
1664804700000|2022-10-03 13:45:00|9765.9|9764.6|9769.8|9768.9|9770.5|9769.4|9761.5|9760.6|1114
1664805000000|2022-10-03 13:50:00|9769.9|9769|9769.7|9768.8|9772|9771.1|9764.2|9763.3|1276
1664805300000|2022-10-03 13:55:00|9769.5|9768.9|9768.7|9766.6|9770.7|9769.8|9763.5|9762.9|1179
1664805600000|2022-10-03 14:00:00|9769.5|9766.9|9788.3|9787.4|9797.1|9796.2|9769.5|9766.9|1839
1664805900000|2022-10-03 14:05:00|9788.1|9787.5|9809.4|9808.8|9815.1|9814.2|9788.1|9787.3|1604
1664806200000|2022-10-03 14:10:00|9809.3|9808.7|9794.2|9793.3|9809.5|9808.7|9794.2|9793.3|1279
1664806500000|2022-10-03 14:15:00|9794.1|9793.2|9792.2|9791.3|9795.3|9794.4|9787.8|9787|1048
1664806800000|2022-10-03 14:20:00|9792.1|9791.2|9821.8|9820.9|9821.8|9820.9|9791.2|9790.3|1329
1664807100000|2022-10-03 14:25:00|9822|9821.1|9818.5|9817.6|9828.4|9827.5|9817.9|9817.2|1381
1664807400000|2022-10-03 14:30:00|9818.6|9817.7|9821.1|9820.5|9826.6|9825.8|9816|9815.4|1421
1664807700000|2022-10-03 14:35:00|9821.2|9820.3|9815.3|9814.4|9824.1|9823.5|9811.1|9810.4|1292
1664808000000|2022-10-03 14:40:00|9815|9814.1|9813.7|9812.8|9818.3|9817.5|9807.4|9806.8|1206
1664808300000|2022-10-03 14:45:00|9813.6|9812.7|9813.8|9812.9|9817.1|9816.5|9803.1|9802.4|1421
1664808600000|2022-10-03 14:50:00|9813.9|9813|9817|9816.1|9817|9816.1|9805.6|9804.7|1512
1664808900000|2022-10-03 14:55:00|9816.9|9816|9814|9813.4|9825.3|9824.6|9813.3|9812.4|1336
1664809200000|2022-10-03 15:00:00|9814.1|9813.5|9818.3|9817.4|9821.4|9820.6|9813|9812.4|896
1664809500000|2022-10-03 15:05:00|9818.2|9817.3|9828.5|9827.6|9832.4|9831.3|9817.7|9816.8|1065
1664809800000|2022-10-03 15:10:00|9828.9|9828|9834.6|9833.7|9837.4|9836.3|9828.2|9827.3|1239
1664810100000|2022-10-03 15:15:00|9834.7|9833.8|9836.1|9835.2|9845.2|9844.3|9833.9|9833|1101
1664810400000|2022-10-03 15:20:00|9836.3|9835.4|9837.5|9836.9|9839.7|9838.9|9833|9832.1|1158
1664810700000|2022-10-03 15:25:00|9837.6|9837|9834.7|9833.8|9839.2|9838.3|9831.8|9830.9|1063
1664811000000|2022-10-03 15:30:00|9834.6|9834|9829.8|9828.9|9837.6|9836.7|9829|9828.3|1030
1664811300000|2022-10-03 15:35:00|9829.9|9829|9827.4|9826.5|9830.5|9829.9|9827|9826.1|836
1664811600000|2022-10-03 15:40:00|9827.3|9826.4|9822|9821.1|9828|9827.1|9821.5|9820.7|762
1664811900000|2022-10-03 15:45:00|9822.1|9821.2|9821.6|9820.7|9824.9|9824.1|9819.1|9818.5|706
1664812200000|2022-10-03 15:50:00|9821.7|9820.8|9820|9819.1|9823.6|9822.7|9819.3|9818.4|726
1664812500000|2022-10-03 15:55:00|9819.9|9819|9808.7|9807.8|9820.2|9819.3|9806|9805.1|903
1664812800000|2022-10-03 16:00:00|9808.8|9807.9|9810.9|9810.3|9814.9|9814|9808.5|9807.6|934
1664813100000|2022-10-03 16:05:00|9811|9810.1|9815.7|9815.1|9816.8|9816|9808.3|9807.5|803
1664813400000|2022-10-03 16:10:00|9815.9|9815|9809.4|9808.5|9818.8|9818.1|9809.4|9808.5|755
1664813700000|2022-10-03 16:15:00|9809.3|9808.4|9803.5|9802.6|9811.5|9810.7|9802.9|9802|723
1664814000000|2022-10-03 16:20:00|9803.1|9802.2|9803.1|9802.2|9804.6|9803.7|9796.3|9795.4|895
1664814300000|2022-10-03 16:25:00|9803.2|9802.3|9803.3|9802.4|9805.3|9804.5|9800.5|9799.6|768
1664814600000|2022-10-03 16:30:00|9803|9802.1|9805.8|9804.9|9807|9806.1|9801.5|9800.6|614
1664814900000|2022-10-03 16:35:00|9805.7|9804.8|9805|9804.1|9806.6|9805.9|9799|9798.1|596
1664815200000|2022-10-03 16:40:00|9804.6|9803.7|9802.8|9802.2|9808.2|9807.4|9802|9801.1|581
1664815500000|2022-10-03 16:45:00|9802.9|9802.3|9803.9|9803.3|9805.7|9804.9|9801.4|9800.8|647
1664815800000|2022-10-03 16:50:00|9803.8|9803.2|9800.4|9799.8|9804.7|9804|9799.4|9798.5|683
1664816100000|2022-10-03 16:55:00|9800.5|9799.6|9808.4|9807.5|9808.5|9807.7|9798.8|9798.2|635
1664816400000|2022-10-03 17:00:00|9808.3|9807.4|9809.5|9808.6|9810.7|9809.8|9807.8|9807|716
1664816700000|2022-10-03 17:05:00|9809.6|9808.7|9805.5|9804.6|9810.5|9809.7|9802.7|9801.8|651
1664817000000|2022-10-03 17:10:00|9805.2|9804.3|9803.4|9802.5|9806.3|9805.4|9800.8|9800|497
1664817300000|2022-10-03 17:15:00|9803|9802.4|9799.2|9798.3|9804.1|9803.2|9799.2|9798.3|426
1664817600000|2022-10-03 17:20:00|9799.3|9798.4|9802.9|9802.3|9805|9804.3|9798.3|9797.4|571
1664817900000|2022-10-03 17:25:00|9802.8|9802.2|9797.2|9796.3|9803.3|9802.7|9796.7|9796.1|469
1664818200000|2022-10-03 17:30:00|9797.3|9796.6|9800.9|9800|9802|9801.2|9797.2|9796.5|592
1664818500000|2022-10-03 17:35:00|9800.6|9799.7|9798.3|9797.4|9801.1|9800.2|9796.3|9795.6|557
1664818800000|2022-10-03 17:40:00|9798.4|9797.5|9796.9|9796.3|9800.4|9799.7|9795.7|9794.9|504
1664819100000|2022-10-03 17:45:00|9797|9796.4|9797.8|9797.2|9802|9801.2|9796.9|9796.3|500
1664819400000|2022-10-03 17:50:00|9797.7|9797.1|9792|9791.1|9798.1|9797.5|9790.9|9790.3|575
1664819700000|2022-10-03 17:55:00|9791.9|9791|9795.1|9794.2|9795.4|9794.7|9788.5|9787.6|572
1664820000000|2022-10-03 18:00:00|9795|9794.1|9795.4|9794.5|9797.3|9796.6|9791.5|9790.7|612
1664820300000|2022-10-03 18:05:00|9795.6|9794.7|9790.2|9789.6|9796.8|9796.2|9789.8|9788.9|662
1664820600000|2022-10-03 18:10:00|9790.1|9789.5|9795.2|9794.6|9797.2|9796.5|9790.1|9789.5|584
1664820900000|2022-10-03 18:15:00|9795.1|9794.5|9803.6|9803|9803.8|9803.2|9794|9793.3|636
1664821200000|2022-10-03 18:20:00|9803.8|9802.9|9806.4|9805.8|9806.7|9806.1|9803.1|9802.5|526
1664821500000|2022-10-03 18:25:00|9806.5|9805.9|9810.9|9810|9811.7|9810.8|9804.4|9803.7|539
1664821800000|2022-10-03 18:30:00|9810.7|9809.8|9817.6|9816.7|9818.3|9817.4|9808.9|9808|644
1664822100000|2022-10-03 18:35:00|9817.5|9816.6|9818.6|9817.7|9821.7|9820.8|9816.6|9815.7|727
1664822400000|2022-10-03 18:40:00|9818.7|9817.8|9819.2|9818.6|9820|9819.3|9817.6|9816.8|554
1664822700000|2022-10-03 18:45:00|9819.1|9818.5|9814.3|9813.7|9819.6|9818.8|9813.8|9813.1|538
1664823000000|2022-10-03 18:50:00|9814.4|9813.8|9814.9|9814.3|9816.9|9816.2|9814.2|9813.4|472
1664823300000|2022-10-03 18:55:00|9815|9814.4|9817.3|9816.4|9820.7|9820.1|9813.8|9813.2|589
1664823600000|2022-10-03 19:00:00|9817.4|9816.5|9810.6|9810|9817.9|9817.2|9809.7|9809|658
1664823900000|2022-10-03 19:05:00|9810.9|9810.1|9810.8|9809.9|9813.8|9812.9|9810|9809.4|520
1664824200000|2022-10-03 19:10:00|9810.7|9809.8|9809.4|9808.5|9811|9810.1|9807.1|9806.2|561
1664824500000|2022-10-03 19:15:00|9809.1|9808.2|9806.9|9806|9809.1|9808.2|9805.7|9805|505
1664824800000|2022-10-03 19:20:00|9806.8|9805.9|9814.6|9813.7|9817.4|9816.6|9805.9|9805|577
1664825100000|2022-10-03 19:25:00|9814.5|9813.6|9817.4|9816.5|9822.6|9821.7|9814.5|9813.6|632
1664825400000|2022-10-03 19:30:00|9817.5|9816.6|9818.6|9817.7|9821.6|9820.7|9815.2|9814.3|768
1664825700000|2022-10-03 19:35:00|9818.4|9817.5|9823.3|9822.7|9824.3|9823.6|9817.7|9816.9|602
1664826000000|2022-10-03 19:40:00|9823|9822.4|9819.8|9818.9|9823.5|9822.6|9817.4|9816.8|778
1664826300000|2022-10-03 19:45:00|9819.7|9818.8|9823.8|9823.2|9824.2|9823.4|9819.1|9818.4|683
1664826600000|2022-10-03 19:50:00|9824.1|9823.5|9823.8|9822.9|9824.4|9823.8|9821.7|9821.1|600
1664826900000|2022-10-03 19:55:00|9823.5|9822.6|9829.2|9828.3|9829.2|9828.3|9821.8|9821.1|506
1664827200000|2022-10-03 20:00:00|9829.3|9828.4|9826.3|9825.4|9829.4|9828.5|9823.5|9822.6|620
1664827500000|2022-10-03 20:05:00|9826.4|9825.5|9826.9|9826|9828.2|9827.3|9824.2|9823.3|618
1664827800000|2022-10-03 20:10:00|9826.8|9825.9|9823|9822.1|9827|9826.1|9822|9821.1|430
1664828100000|2022-10-03 20:15:00|9823.5|9822.6|9824.3|9823.4|9828.4|9827.5|9821.8|9820.9|415
1664828400000|2022-10-03 20:20:00|9824.4|9823.5|9823.8|9822.9|9826.1|9825.2|9822.7|9821.8|279
1664828700000|2022-10-03 20:25:00|9824|9823.1|9825|9824.1|9826.4|9825.5|9822.7|9822.1|203
1664829000000|2022-10-03 20:30:00|9824.9|9824|9825.7|9825.1|9826.5|9825.9|9824.5|9823.6|136
1664829300000|2022-10-03 20:35:00|9825.8|9825.2|9826.3|9825.4|9828|9827.2|9825.8|9825|160
1664829600000|2022-10-03 20:40:00|9826.4|9825.5|9826.2|9825.3|9826.4|9825.6|9824.9|9823.9|88
1664829900000|2022-10-03 20:45:00|9826.1|9825.2|9824.1|9823.2|9826.3|9825.2|9823.3|9822.2|219
1664830200000|2022-10-03 20:50:00|9824.2|9822.9|9824.8|9823.9|9825.7|9824.6|9823.2|9822.3|210
1664830500000|2022-10-03 20:55:00|9824.9|9824|9826.3|9824.8|9826.4|9825.2|9823.9|9822.3|274
1664830800000|2022-10-03 21:00:00|9826.4|9824.6|9826.7|9823.7|9826.7|9825|9825.8|9823.7|32
1664831100000|2022-10-03 21:05:00|9826.8|9823.6|9825.8|9824.9|9826.8|9825|9825.8|9823.6|29
1664831400000|2022-10-03 21:10:00|9826|9824.8|9826.3|9825.4|9826.8|9825.4|9825.2|9824.3|31
1664831700000|2022-10-03 21:15:00|9826.9|9824.7|9827.4|9824.7|9827.7|9825|9826.9|9824.3|35
1664832000000|2022-10-03 21:20:00|9827.3|9824.3|9825.3|9823.4|9828|9824.3|9825.1|9821.4|116
1664832300000|2022-10-03 21:25:00|9825.5|9823.3|9825.2|9823.5|9826.3|9823.5|9825|9823|39
1664832600000|2022-10-03 21:30:00|9825.3|9823.4|9825.9|9822.9|9826.6|9823.5|9825.1|9822.4|187
1664832900000|2022-10-03 21:35:00|9826.1|9822.8|9825.8|9822.7|9826.7|9823|9825.6|9822.1|570
1664833200000|2022-10-03 21:40:00|9825.7|9822.8|9825.3|9822.2|9826.9|9823.2|9825.1|9819.8|160
1664833500000|2022-10-03 21:45:00|9825.4|9822.1|9826.2|9823.8|9827.3|9823.8|9824.6|9821.1|102
1664833800000|2022-10-03 21:50:00|9826.9|9822.9|9826.4|9822.6|9827.1|9823.8|9826.2|9822.1|66
1664834100000|2022-10-03 21:55:00|9826.3|9822.8|9825.7|9820|9826.5|9823.2|9822.5|9816.5|164
1664834400000|2022-10-03 22:00:00|9825.4|9819.4|9825.4|9823.7|9828.1|9824.5|9824.4|9819.1|274
1664834700000|2022-10-03 22:05:00|9825.3|9823.8|9830.1|9828.9|9830.4|9829.3|9824.6|9823.2|200
1664835000000|2022-10-03 22:10:00|9830.2|9828.8|9828.9|9827.5|9832.2|9830.6|9828.7|9827.3|313
1664835300000|2022-10-03 22:15:00|9829.1|9827.4|9826.6|9825.5|9829.2|9827.9|9826.1|9825|356
1664835600000|2022-10-03 22:20:00|9826.5|9825.6|9827.5|9826.6|9831.2|9830.2|9826.2|9825.2|283
1664835900000|2022-10-03 22:25:00|9827.4|9826.5|9827.1|9825.8|9827.5|9826.6|9825.3|9824.4|148
1664836200000|2022-10-03 22:30:00|9826.9|9825.7|9828.5|9827.3|9829|9827.7|9825.4|9824.4|434
1664836500000|2022-10-03 22:35:00|9828.6|9827.4|9829.6|9828.7|9829.8|9828.7|9827.3|9826.4|358
1664836800000|2022-10-03 22:40:00|9829.5|9828.6|9830.8|9829.9|9832.3|9831.1|9828.7|9827.7|522
1664837100000|2022-10-03 22:45:00|9830.9|9830|9830.9|9830|9831.2|9830.2|9829|9828.1|356
1664837400000|2022-10-03 22:50:00|9831|9830.1|9831|9829.9|9831.6|9830.7|9830.2|9829.2|366
1664837700000|2022-10-03 22:55:00|9831.1|9829.8|9829.6|9828.7|9831.1|9829.8|9828.1|9826.9|226
1664838000000|2022-10-03 23:00:00|9829.5|9828.6|9835.2|9834.3|9835.6|9834.7|9829.1|9828.3|368
1664838300000|2022-10-03 23:05:00|9835.3|9834.4|9834.1|9833.2|9835.7|9834.8|9832.6|9831.7|333
1664838600000|2022-10-03 23:10:00|9834|9833.1|9834.1|9833.2|9835.3|9834.6|9833|9832.1|529
1664838900000|2022-10-03 23:15:00|9834|9833.1|9836.5|9835.6|9837.8|9836.7|9834|9833|697
1664839200000|2022-10-03 23:20:00|9836|9835.1|9836.6|9835.7|9838.3|9837.3|9835.6|9834.6|533
1664839500000|2022-10-03 23:25:00|9836.8|9835.9|9835.6|9834.7|9836.8|9835.9|9834.7|9833.8|247
1664839800000|2022-10-03 23:30:00|9835.4|9834.5|9834|9833.1|9836.8|9835.9|9832.5|9831.6|554
1664840100000|2022-10-03 23:35:00|9833.9|9833|9831.6|9830.7|9835.3|9834.5|9831.4|9830.5|282
1664840400000|2022-10-03 23:40:00|9831.5|9830.6|9833.6|9832.7|9834.4|9833.5|9830.9|9830|538
1664840700000|2022-10-03 23:45:00|9833.7|9832.8|9834.5|9833.6|9834.7|9833.7|9831.9|9830.8|515
1664841000000|2022-10-03 23:50:00|9834.4|9833.5|9833.2|9832.3|9834.8|9833.7|9832|9831.1|501
1664841300000|2022-10-03 23:55:00|9833.3|9832.4|9834.1|9833.2|9834.6|9833.6|9831.6|9830.7|349
1664841600000|2022-10-04 00:00:00|9834.2|9833.3|9827.6|9826.7|9838.6|9837.6|9827.5|9826.6|881
1664841900000|2022-10-04 00:05:00|9827.7|9826.8|9828.6|9828|9832.3|9831.4|9827.6|9826.7|610
1664842200000|2022-10-04 00:10:00|9829|9828.1|9827.2|9826.3|9830|9829.1|9825.4|9824.5|523
1664842500000|2022-10-04 00:15:00|9827.3|9826.4|9830.6|9829.7|9832.6|9831.7|9826.9|9825.9|678
1664842800000|2022-10-04 00:20:00|9830.7|9829.5|9826.7|9825.8|9831.1|9830.2|9826.1|9825.1|577
1664843100000|2022-10-04 00:25:00|9826.8|9825.9|9822.7|9821.3|9827.6|9826.7|9822.2|9821.2|530
1664843400000|2022-10-04 00:30:00|9822.6|9821.2|9824.1|9823.2|9824.9|9824|9822.1|9821.1|595
1664843700000|2022-10-04 00:35:00|9824|9823.1|9822.6|9821.7|9824.1|9823.2|9820.7|9819.8|579
1664844000000|2022-10-04 00:40:00|9822.4|9821.5|9822.3|9821.4|9823.7|9822.8|9821.5|9820.6|388
1664844300000|2022-10-04 00:45:00|9822.4|9821.5|9820.7|9819.8|9823.6|9822.7|9820.4|9819.4|415
1664844600000|2022-10-04 00:50:00|9820.9|9820|9824.6|9823.7|9825|9824.1|9820.5|9819.6|655
1664844900000|2022-10-04 00:55:00|9824.7|9823.4|9827.4|9826.5|9827.5|9826.6|9823.1|9822.2|498
1664845200000|2022-10-04 01:00:00|9827.3|9826.4|9828.3|9827.4|9829.8|9828.9|9825.8|9824.9|425
1664845500000|2022-10-04 01:05:00|9828.6|9828|9826.8|9825.9|9829.7|9829|9825.4|9824.5|440
1664845800000|2022-10-04 01:10:00|9826.7|9825.8|9829.3|9828.4|9829.5|9828.5|9826.3|9825.4|399
1664846100000|2022-10-04 01:15:00|9829.2|9828.3|9828.8|9827.9|9830.1|9829.3|9827.7|9826.9|426
1664846400000|2022-10-04 01:20:00|9828.7|9827.8|9825.2|9824.3|9829.5|9828.6|9825|9824.2|421
1664846700000|2022-10-04 01:25:00|9825.3|9824.4|9827.8|9826.9|9828.9|9828|9825.3|9824.4|438
1664847000000|2022-10-04 01:30:00|9827.9|9827|9824.7|9823.8|9829.8|9828.9|9824.1|9823.2|570
1664847300000|2022-10-04 01:35:00|9824.8|9823.9|9825.8|9824.9|9826.8|9825.9|9824.2|9823.3|410
1664847600000|2022-10-04 01:40:00|9825.7|9824.8|9821.7|9820.8|9825.9|9825|9821.6|9820.7|392
1664847900000|2022-10-04 01:45:00|9821.8|9820.9|9821|9820.1|9822.2|9821.3|9819.5|9818.6|348
1664848200000|2022-10-04 01:50:00|9821.1|9820.2|9817.2|9816.3|9821.2|9820.3|9816.8|9815.9|393
1664848500000|2022-10-04 01:55:00|9817.3|9816.4|9812.1|9811.2|9817.6|9816.7|9812.1|9811.2|405
1664848800000|2022-10-04 02:00:00|9812.2|9811.3|9815.7|9814.8|9816.8|9815.9|9812.1|9811.2|370
1664849100000|2022-10-04 02:05:00|9815.6|9814.7|9811.7|9810.8|9815.9|9815|9811.4|9810.6|348
1664849400000|2022-10-04 02:10:00|9811.8|9810.9|9810.7|9809.8|9812|9811.1|9806.7|9805.8|482
1664849700000|2022-10-04 02:15:00|9810.6|9809.7|9814.1|9813.2|9814.6|9813.7|9810|9809|455
1664850000000|2022-10-04 02:20:00|9814.3|9813.7|9811.9|9811.3|9814.8|9813.9|9810.1|9809.2|377
1664850300000|2022-10-04 02:25:00|9812.2|9811.5|9815.4|9814.5|9816.3|9815.4|9812.2|9811.4|419
1664850600000|2022-10-04 02:30:00|9815.7|9814.8|9818.7|9817.8|9818.9|9818.1|9814.8|9813.9|485
1664850900000|2022-10-04 02:35:00|9818.6|9817.7|9820.4|9819.5|9820.5|9819.6|9817|9816.1|380
1664851200000|2022-10-04 02:40:00|9820.3|9819.4|9821.6|9820.7|9823.6|9822.7|9819.9|9819|448
1664851500000|2022-10-04 02:45:00|9821.5|9820.6|9818.2|9817.3|9822.3|9821.5|9818|9817.2|369
1664851800000|2022-10-04 02:50:00|9817.9|9817|9821|9820.1|9821.1|9820.5|9816.6|9815.7|398
1664852100000|2022-10-04 02:55:00|9820.9|9820|9828.9|9828|9831|9830.1|9820.9|9820|582
1664852400000|2022-10-04 03:00:00|9829|9828.1|9831|9830.1|9831.1|9830.2|9827.2|9826.3|356
1664852700000|2022-10-04 03:05:00|9831.1|9830.2|9830|9829.1|9833.3|9832.4|9829|9828.1|408
1664853000000|2022-10-04 03:10:00|9829.8|9828.9|9829.7|9828.8|9830.4|9829.5|9827|9826.1|380
1664853300000|2022-10-04 03:15:00|9829.6|9828.7|9832.1|9831.2|9833|9832.1|9829|9828.1|408
1664853600000|2022-10-04 03:20:00|9832.2|9831.3|9829.9|9829|9832.6|9831.5|9829.1|9828.2|390
1664853900000|2022-10-04 03:25:00|9829.8|9828.9|9827.9|9827|9830.2|9829.3|9827.8|9826.8|353
1664854200000|2022-10-04 03:30:00|9828|9827.1|9835.7|9834.8|9836.6|9835.7|9822|9821.1|1797
1664854500000|2022-10-04 03:35:00|9835.8|9834.9|9836|9835.1|9837.4|9836.4|9833.4|9832.5|1409
1664854800000|2022-10-04 03:40:00|9835.9|9834.9|9842.8|9841.9|9845.2|9844.3|9835.3|9834.4|1074
1664855100000|2022-10-04 03:45:00|9842.6|9841.7|9838.1|9837.2|9843.8|9842.9|9836.3|9835.4|794
1664855400000|2022-10-04 03:50:00|9837.8|9836.9|9845|9844.1|9845.9|9845|9837.3|9836.4|779
1664855700000|2022-10-04 03:55:00|9845.1|9844.2|9843.2|9842.3|9845.9|9845|9842.9|9842|551
1664856000000|2022-10-04 04:00:00|9843.3|9842.2|9836|9835.1|9843.9|9843|9835.5|9834.3|746
1664856300000|2022-10-04 04:05:00|9836.2|9835.2|9835.7|9834.6|9836.8|9835.7|9831.4|9830.4|995
1664856600000|2022-10-04 04:10:00|9835.6|9834.5|9831.2|9830|9836.8|9835.9|9830.7|9829.8|546
1664856900000|2022-10-04 04:15:00|9831|9830.1|9831|9830.1|9834.5|9833.4|9830.3|9829.4|518
1664857200000|2022-10-04 04:20:00|9830.9|9830|9830|9829.1|9831|9830|9826.8|9825.9|459
1664857500000|2022-10-04 04:25:00|9830.2|9829|9831|9830.1|9832.2|9831.3|9829.8|9828.7|471
1664857800000|2022-10-04 04:30:00|9830.9|9830|9830.9|9830|9834|9833|9830.7|9829.8|596
1664858100000|2022-10-04 04:35:00|9830.8|9829.9|9836.1|9835.2|9837|9836.1|9830.1|9829.2|468
1664858400000|2022-10-04 04:40:00|9836.2|9835.3|9832.5|9831.6|9836.8|9835.9|9831.9|9831|430
1664858700000|2022-10-04 04:45:00|9832.4|9831.5|9831.4|9830.5|9834.4|9833.5|9830.5|9829.8|376
1664859000000|2022-10-04 04:50:00|9831.7|9830.8|9833.3|9832.4|9833.9|9833|9830.6|9829.7|348
1664859300000|2022-10-04 04:55:00|9833.2|9832.3|9833.8|9832.9|9834.5|9833.7|9830.4|9829.5|335
1664859600000|2022-10-04 05:00:00|9833.9|9833|9838|9837.1|9838.1|9837.4|9833.3|9832.4|472
1664859900000|2022-10-04 05:05:00|9837.9|9837|9839.1|9838.2|9839.4|9838.7|9836|9835.2|529
1664860200000|2022-10-04 05:10:00|9839.2|9838.3|9839.2|9838.3|9839.8|9838.9|9837|9836.1|449
1664860500000|2022-10-04 05:15:00|9839.3|9838.4|9838.8|9837.9|9840.3|9839.4|9836.7|9835.8|470
1664860800000|2022-10-04 05:20:00|9838.7|9837.8|9835.5|9834.6|9839.3|9838.5|9834.7|9833.8|440
1664861100000|2022-10-04 05:25:00|9835.6|9834.7|9831|9830.1|9837.2|9836.2|9830.9|9830|395
1664861400000|2022-10-04 05:30:00|9830.9|9830|9827.1|9826.2|9831.8|9830.9|9827.1|9826.2|488
1664861700000|2022-10-04 05:35:00|9827.2|9826.3|9829.1|9828.2|9829.7|9828.8|9826.5|9825.6|389
1664862000000|2022-10-04 05:40:00|9829.2|9828.3|9832.2|9831.3|9833.2|9832.3|9828.2|9827.3|543
1664862300000|2022-10-04 05:45:00|9832.3|9831.4|9837.9|9837|9838|9837.1|9830.2|9829.3|585
1664862600000|2022-10-04 05:50:00|9838|9837.1|9847.9|9846.8|9848.6|9847.5|9837.7|9836.7|984
1664862900000|2022-10-04 05:55:00|9847.7|9846.6|9844.5|9843.6|9849.9|9849|9841.7|9840.8|743
1664863200000|2022-10-04 06:00:00|9844.6|9843.7|9845.1|9844.2|9846|9845.1|9838.4|9837.5|842
1664863500000|2022-10-04 06:05:00|9845.2|9844.3|9859.1|9857.8|9865.3|9864.4|9844.2|9843.3|1266
1664863800000|2022-10-04 06:10:00|9858.7|9857.5|9854.9|9854|9862.4|9861.4|9854.5|9853.5|993
1664864100000|2022-10-04 06:15:00|9855|9854.1|9858.2|9857.3|9862.5|9861.5|9854.9|9854|836
1664864400000|2022-10-04 06:20:00|9858.1|9857.2|9864.9|9863.8|9864.9|9864|9854.9|9854|1053
1664864700000|2022-10-04 06:25:00|9864.8|9863.9|9861.1|9860.2|9868.3|9867.4|9857.5|9856.6|814
1664865000000|2022-10-04 06:30:00|9861.3|9860.4|9861.3|9860.4|9866.8|9865.9|9859.7|9858.8|978
1664865300000|2022-10-04 06:35:00|9861.2|9860.3|9867.7|9867.1|9868.8|9868.2|9860.8|9859.9|733
1664865600000|2022-10-04 06:40:00|9868|9867.5|9865.7|9864.8|9872.6|9871.8|9864.7|9863.8|941
1664865900000|2022-10-04 06:45:00|9865.8|9864.9|9866.9|9866|9871.3|9870.4|9865.3|9864.4|1172
1664866200000|2022-10-04 06:50:00|9867|9866.1|9867.8|9866.9|9869.7|9868.8|9862.7|9862|968
1664866500000|2022-10-04 06:55:00|9867.7|9866.8|9871|9869.9|9871.3|9870.4|9864.1|9863.2|971
1664866800000|2022-10-04 07:00:00|9871.1|9870.1|9874.7|9873.8|9876.8|9876|9863.9|9863.1|1232
1664867100000|2022-10-04 07:05:00|9874.8|9873.9|9882.9|9882|9888.2|9887.3|9871.1|9870.4|1172
1664867400000|2022-10-04 07:10:00|9883.1|9881.9|9882.9|9882|9886|9885.1|9878.9|9878|1243
1664867700000|2022-10-04 07:15:00|9882.8|9881.9|9894.3|9893.4|9896.6|9895.7|9881.8|9880.9|1131
1664868000000|2022-10-04 07:20:00|9893.8|9892.9|9883.3|9882.4|9894.3|9893.2|9882.1|9881.2|1064
1664868300000|2022-10-04 07:25:00|9883.5|9882.6|9883.1|9882.5|9890.2|9889.3|9881.1|9880.2|1145
1664868600000|2022-10-04 07:30:00|9883.4|9881.8|9884.4|9883.5|9889|9888.4|9878.8|9878.1|1311
1664868900000|2022-10-04 07:35:00|9884.5|9883.9|9881|9880.1|9885.3|9884.4|9878.1|9877.2|1130
1664869200000|2022-10-04 07:40:00|9880.7|9879.8|9885.6|9884.7|9887.4|9886.3|9875.7|9874.8|1048
1664869500000|2022-10-04 07:45:00|9885.5|9884.6|9875.7|9874.8|9886.7|9885.8|9875.2|9874.6|972
1664869800000|2022-10-04 07:50:00|9875.9|9875|9871|9870.1|9877.2|9876.3|9870.2|9869.3|809
1664870100000|2022-10-04 07:55:00|9871.3|9870.4|9876|9875.1|9877.9|9877|9869.7|9868.8|805
1664870400000|2022-10-04 08:00:00|9875.9|9875|9877.3|9876.7|9877.9|9877.1|9872|9871.2|791
1664870700000|2022-10-04 08:05:00|9877.2|9876.6|9872.9|9872.3|9880.5|9879.6|9872.9|9872.1|935
1664871000000|2022-10-04 08:10:00|9873.1|9872.2|9879.8|9878.9|9880.9|9880|9872.9|9872|798
1664871300000|2022-10-04 08:15:00|9879.9|9879|9880|9879.1|9880.5|9879.7|9873.8|9873.2|940
1664871600000|2022-10-04 08:20:00|9880.1|9879.2|9871.4|9870.8|9880.3|9879.6|9871.4|9870.6|1023
1664871900000|2022-10-04 08:25:00|9871.3|9870.7|9869.6|9868.7|9873.6|9872.7|9865.8|9865|815
1664872200000|2022-10-04 08:30:00|9869.7|9868.8|9871.5|9870.6|9873.9|9873.3|9867.4|9866.5|921
1664872500000|2022-10-04 08:35:00|9872.1|9870.9|9871.4|9870.5|9874.4|9873.5|9870.2|9869.3|713
1664872800000|2022-10-04 08:40:00|9871.3|9870.4|9871.7|9870.8|9877.6|9876.7|9871.3|9870.4|929
1664873100000|2022-10-04 08:45:00|9871.8|9870.9|9876.2|9875.1|9877.3|9876.4|9868.5|9867.8|766
1664873400000|2022-10-04 08:50:00|9876|9875|9875.3|9874.2|9877.1|9876.2|9873.5|9872.6|736
1664873700000|2022-10-04 08:55:00|9875.1|9874.1|9875.5|9874.2|9878.7|9877.9|9873.6|9872.8|879
1664874000000|2022-10-04 09:00:00|9875.4|9874.1|9869.6|9868.7|9875.8|9875.1|9869.1|9868.2|978
1664874300000|2022-10-04 09:05:00|9869.8|9868.9|9861.6|9860.7|9874.4|9873.5|9859|9858|1077
1664874600000|2022-10-04 09:10:00|9861.7|9860.8|9858.1|9857.2|9862.9|9862|9853|9852.1|1126
1664874900000|2022-10-04 09:15:00|9858.2|9857.3|9858.1|9857.2|9863.1|9862.3|9855|9854.1|837
1664875200000|2022-10-04 09:20:00|9858.2|9857.3|9865.3|9864.4|9865.6|9865|9857.9|9857.1|901
1664875500000|2022-10-04 09:25:00|9865.4|9864.5|9865.6|9864.7|9869.8|9869.1|9864.6|9863.7|919
1664875800000|2022-10-04 09:30:00|9865.5|9864.6|9865.4|9864.5|9867.6|9866.7|9861.5|9860.7|852
1664876100000|2022-10-04 09:35:00|9865.1|9864.2|9868.7|9867.8|9870.7|9869.9|9864.3|9863.4|779
1664876400000|2022-10-04 09:40:00|9868.6|9867.7|9869.8|9868.9|9871.1|9870.2|9866.9|9866.2|801
1664876700000|2022-10-04 09:45:00|9869.7|9868.8|9869.6|9868.7|9870.8|9870|9867.7|9866.8|642
1664877000000|2022-10-04 09:50:00|9869.5|9868.6|9876|9875.1|9876.9|9876|9868.6|9867.8|584
1664877300000|2022-10-04 09:55:00|9876.1|9875.2|9879.8|9878.9|9884.9|9884|9875.4|9874.5|715
1664877600000|2022-10-04 10:00:00|9879.9|9879|9881.7|9880.8|9883.2|9882.3|9879.2|9878.6|809
1664877900000|2022-10-04 10:05:00|9881.8|9880.9|9888.9|9888.3|9890|9889.2|9878.4|9877.5|860
1664878200000|2022-10-04 10:10:00|9889|9888.1|9890.6|9889.7|9893.9|9893.1|9887.5|9886.6|864
1664878500000|2022-10-04 10:15:00|9890.5|9889.6|9888.3|9887.4|9891|9890.3|9885|9884.1|760
1664878800000|2022-10-04 10:20:00|9888.2|9887.3|9895.4|9894.5|9896.4|9895.4|9888|9887.1|859
1664879100000|2022-10-04 10:25:00|9895.3|9894.4|9899.4|9898.8|9900.1|9899.5|9895|9894.1|657
1664879400000|2022-10-04 10:30:00|9899.6|9898.7|9902.5|9901.9|9902.9|9902.1|9896|9895.1|912
1664879700000|2022-10-04 10:35:00|9902.6|9902|9898.1|9897.2|9904.3|9903.7|9897.5|9896.8|795
1664880000000|2022-10-04 10:40:00|9898|9897.1|9896.5|9895.6|9900.1|9899.2|9893.4|9892.5|588
1664880300000|2022-10-04 10:45:00|9896.4|9895.5|9897.4|9896.5|9898.1|9897.5|9895.2|9894.6|653
1664880600000|2022-10-04 10:50:00|9897.3|9896.4|9898.7|9897.8|9901.6|9900.8|9896.7|9895.8|766
1664880900000|2022-10-04 10:55:00|9898.6|9897.7|9891.9|9891|9901.6|9900.9|9891.9|9891|703
1664881200000|2022-10-04 11:00:00|9892|9891.1|9894.7|9893.8|9898.8|9897.9|9892|9891.1|832
1664881500000|2022-10-04 11:05:00|9894.8|9893.9|9887|9886.1|9894.8|9893.9|9885.7|9884.8|792
1664881800000|2022-10-04 11:10:00|9887.2|9886.3|9882.3|9881.4|9887.7|9886.8|9882.1|9881.2|717
1664882100000|2022-10-04 11:15:00|9882.2|9881.3|9883.9|9883|9885.5|9884.6|9881|9880.2|755
1664882400000|2022-10-04 11:20:00|9884|9883.1|9882.4|9881.5|9888.8|9887.9|9877.7|9876.9|916
1664882700000|2022-10-04 11:25:00|9882.5|9881.6|9883.8|9882.9|9889.1|9888.2|9881.4|9880.5|810
1664883000000|2022-10-04 11:30:00|9883.9|9882.8|9891.1|9890.2|9893.3|9892.4|9883.9|9882.8|874
1664883300000|2022-10-04 11:35:00|9891|9890.1|9886.3|9885.7|9892|9890.9|9880.2|9879.4|826
1664883600000|2022-10-04 11:40:00|9886.4|9885.8|9893.1|9892.2|9894.8|9893.9|9883.8|9883|861
1664883900000|2022-10-04 11:45:00|9893|9892.1|9889.5|9888.6|9893.5|9892.8|9886.9|9886.1|802
1664884200000|2022-10-04 11:50:00|9889.6|9888.7|9887.9|9887|9891.7|9890.8|9885.9|9885.2|869
1664884500000|2022-10-04 11:55:00|9887.8|9886.9|9890.9|9890.3|9894.3|9893.7|9886.2|9885.5|810
1664884800000|2022-10-04 12:00:00|9891.9|9891.3|9896.3|9895.4|9896.4|9895.7|9886.7|9885.8|1240
1664885100000|2022-10-04 12:05:00|9896.2|9895.3|9892.5|9891.9|9897.7|9897.1|9889.6|9888.8|1060
1664885400000|2022-10-04 12:10:00|9892.4|9891.8|9890.9|9890.3|9893.2|9892.4|9886.2|9885.5|1087
1664885700000|2022-10-04 12:15:00|9890.5|9889.9|9903.7|9902.8|9904.2|9903.3|9888.3|9887.5|865
1664886000000|2022-10-04 12:20:00|9903.6|9902.7|9915.4|9914|9917.1|9915.3|9900.4|9899.6|900
1664886300000|2022-10-04 12:25:00|9915.5|9914.1|9916.9|9916|9920.1|9919.2|9910.1|9908.9|1150
1664886600000|2022-10-04 12:30:00|9916.7|9915.8|9912.7|9911.8|9917|9916.1|9912.4|9911.5|986
1664886900000|2022-10-04 12:35:00|9912.4|9912.2|9909.2|9908.3|9915.9|9915|9906.9|9906.2|1094
1664887200000|2022-10-04 12:40:00|9909|9908.1|9915.8|9915.2|9916.8|9916.2|9908.6|9907.9|960
1664887500000|2022-10-04 12:45:00|9915.7|9915.1|9929.8|9928.9|9931.2|9930.6|9913.2|9912.6|960
1664887800000|2022-10-04 12:50:00|9929.9|9929|9934.3|9933.4|9934.3|9933.5|9926.3|9925.7|1120
1664888100000|2022-10-04 12:55:00|9934.4|9933.8|9924.5|9923.6|9935.2|9934.3|9922|9921.1|1072
1664888400000|2022-10-04 13:00:00|9924.7|9923.8|9920.9|9920|9925|9924.1|9914.5|9913.5|968
1664888700000|2022-10-04 13:05:00|9920.8|9919.9|9917|9916.1|9924.2|9923.3|9917|9916.1|1085
1664889000000|2022-10-04 13:10:00|9916.8|9915.9|9917.7|9916.8|9921.8|9920.9|9915.3|9914.4|926
1664889300000|2022-10-04 13:15:00|9917.8|9916.9|9915.7|9914.8|9921.2|9920.4|9915.4|9914.7|869
1664889600000|2022-10-04 13:20:00|9915.4|9914.9|9917.2|9916.3|9918.2|9917.5|9910.4|9909.5|986
1664889900000|2022-10-04 13:25:00|9917.1|9916.2|9913.4|9912.5|9921.9|9921|9913.4|9912.5|986
1664890200000|2022-10-04 13:30:00|9913.6|9912.7|9919.6|9918.7|9920|9919.1|9911.8|9910.9|1364
1664890500000|2022-10-04 13:35:00|9919.5|9918.6|9921.1|9920.2|9924.3|9923.5|9917.8|9916.9|1162
1664890800000|2022-10-04 13:40:00|9921.2|9920.3|9920.8|9919.9|9927.9|9927|9917.8|9916.9|1147
1664891100000|2022-10-04 13:45:00|9920.9|9920|9918.9|9918|9921.1|9920.3|9914.7|9913.8|1195
1664891400000|2022-10-04 13:50:00|9918.4|9917.8|9924.3|9923.7|9924.6|9923.9|9914.4|9913.5|1032
1664891700000|2022-10-04 13:55:00|9924.1|9923.5|9930.1|9928.6|9931.4|9930.5|9921|9920.1|1050
1664892000000|2022-10-04 14:00:00|9929.9|9928.7|9951.1|9950.2|9953.4|9952.5|9929.8|9928.7|1581
1664892300000|2022-10-04 14:05:00|9951|9950.1|9944|9943.1|9958.2|9957|9943.7|9942.8|1360
1664892600000|2022-10-04 14:10:00|9943.9|9943|9948.4|9947.5|9951.3|9950.6|9941.1|9940.2|1230
1664892900000|2022-10-04 14:15:00|9948.6|9947.7|9949.1|9948.2|9953|9952.4|9946.3|9945.6|1226
1664893200000|2022-10-04 14:20:00|9948.9|9948.3|9948.1|9947.2|9952|9951.1|9946.1|9945.2|1074
1664893500000|2022-10-04 14:25:00|9948.3|9947.4|9938.9|9938|9948.5|9947.6|9938.7|9937.8|949
1664893800000|2022-10-04 14:30:00|9939.1|9938.2|9938.4|9937.5|9945.4|9944.5|9936.8|9936.2|1116
1664894100000|2022-10-04 14:35:00|9938.1|9937.2|9939|9938.4|9940.2|9939.3|9934.9|9934|1047
1664894400000|2022-10-04 14:40:00|9939.6|9938.7|9939.9|9939|9951|9950.3|9935.6|9934.7|1051
1664894700000|2022-10-04 14:45:00|9940.1|9939.5|9944.1|9943.2|9950.5|9949.7|9938.4|9937.6|1303
1664895000000|2022-10-04 14:50:00|9943.8|9942.9|9949.3|9948.4|9950.8|9949.9|9938.7|9937.8|1153
1664895300000|2022-10-04 14:55:00|9949.1|9948.2|9957.4|9956.5|9958.3|9957.7|9947.1|9946.2|1096
1664895600000|2022-10-04 15:00:00|9957.3|9956.4|9957.6|9957|9964.9|9964|9954.6|9953.8|1132
1664895900000|2022-10-04 15:05:00|9957.8|9956.7|9966.1|9965.5|9967.5|9966.6|9957.1|9956.2|875
1664896200000|2022-10-04 15:10:00|9966|9965.1|9968.6|9968|9969.5|9968.9|9965|9964.3|825
1664896500000|2022-10-04 15:15:00|9968.8|9968.2|9962.8|9961.9|9969.2|9968.6|9962.1|9961.4|890
1664896800000|2022-10-04 15:20:00|9962.7|9961.8|9966.6|9965.7|9967.8|9967.1|9962.2|9961.3|746
1664897100000|2022-10-04 15:25:00|9966.8|9965.9|9976.7|9975.8|9979.1|9978.2|9966.2|9965.3|818
1664897400000|2022-10-04 15:30:00|9976.8|9975.9|9973|9972.1|9979.1|9978.3|9971.9|9971.1|946
1664897700000|2022-10-04 15:35:00|9972.9|9972|9967.6|9966.7|9974.9|9974|9967.2|9966.3|785
1664898000000|2022-10-04 15:40:00|9967.7|9966.8|9966.9|9966|9972.7|9971.9|9966.3|9965.7|780
1664898300000|2022-10-04 15:45:00|9967.1|9966.2|9964.7|9963.8|9968.5|9967.6|9963.4|9962.8|900
1664898600000|2022-10-04 15:50:00|9964.5|9963.6|9974.2|9973.6|9974.6|9973.8|9963.9|9963|849
1664898900000|2022-10-04 15:55:00|9974|9973.3|9976.7|9976.1|9980.3|9979.4|9972.2|9971.6|732
1664899200000|2022-10-04 16:00:00|9976.6|9976|9982.4|9981.8|9984.6|9983.7|9976|9975.2|740
1664899500000|2022-10-04 16:05:00|9982.8|9982.2|9982.1|9981.2|9983.4|9982.6|9976.5|9975.8|728
1664899800000|2022-10-04 16:10:00|9982|9981.1|9983.2|9982.3|9985.3|9984.6|9981.2|9980.4|700
1664900100000|2022-10-04 16:15:00|9983.5|9982.6|9980.8|9979.9|9987.6|9986.7|9980.3|9979.5|558
1664900400000|2022-10-04 16:20:00|9980.7|9979.8|9982.9|9982.3|9983.7|9983.1|9980|9979.3|646
1664900700000|2022-10-04 16:25:00|9983|9982.1|9984|9983.4|9986|9985.1|9977.9|9977.1|731
1664901000000|2022-10-04 16:30:00|9984.3|9983.3|9986.7|9985.8|9991.2|9990.3|9983.3|9982.5|697
1664901300000|2022-10-04 16:35:00|9986.8|9985.9|9989.7|9989.1|9994.2|9993.5|9986.6|9985.8|527
1664901600000|2022-10-04 16:40:00|9989.8|9988.9|9980|9979.4|9990.8|9990|9978.4|9977.5|722
1664901900000|2022-10-04 16:45:00|9980.1|9979.5|9971.6|9971|9980.1|9979.5|9971|9970.4|704
1664902200000|2022-10-04 16:50:00|9971.7|9971.1|9967.9|9967.3|9974.6|9974|9965.6|9964.9|749
1664902500000|2022-10-04 16:55:00|9968.2|9967|9970.6|9969.7|9973.8|9973.1|9967.6|9966.8|847
1664902800000|2022-10-04 17:00:00|9970.7|9969.8|9965.7|9964.8|9973.2|9972.5|9965.7|9964.8|629
1664903100000|2022-10-04 17:05:00|9965.5|9964.9|9963.9|9963|9967.2|9966.3|9962|9961.1|763
1664903400000|2022-10-04 17:10:00|9964|9963.1|9967|9966.4|9967.3|9966.7|9961.6|9960.9|657
1664903700000|2022-10-04 17:15:00|9966.9|9966.3|9963|9962.4|9967.2|9966.5|9960.7|9960|771
1664904000000|2022-10-04 17:20:00|9962.7|9962.1|9966.6|9966|9968|9967.1|9961.6|9961|732
1664904300000|2022-10-04 17:25:00|9966.7|9966.1|9967.6|9967|9967.7|9967|9964.2|9963.3|548
1664904600000|2022-10-04 17:30:00|9967.8|9966.9|9966.1|9965.5|9969|9968.3|9964.5|9963.9|523
1664904900000|2022-10-04 17:35:00|9965.9|9965.3|9966.6|9965.7|9967.1|9966.4|9964.1|9963.3|583
1664905200000|2022-10-04 17:40:00|9966.4|9965.5|9964|9963.4|9966.6|9965.7|9961.1|9960.4|619
1664905500000|2022-10-04 17:45:00|9964.1|9963.2|9971.6|9971|9972|9971.1|9963.6|9962.8|609
1664905800000|2022-10-04 17:50:00|9971.5|9970.9|9970.3|9969.4|9973.3|9972.4|9969.4|9968.5|512
1664906100000|2022-10-04 17:55:00|9970.4|9969.5|9974.9|9974|9974.9|9974|9969|9968.4|463
1664906400000|2022-10-04 18:00:00|9975|9974.1|9973.1|9972.2|9976.3|9975.5|9972.1|9971.4|550
1664906700000|2022-10-04 18:05:00|9973.2|9972.3|9971.3|9970.7|9973.8|9973.1|9969.6|9968.8|533
1664907000000|2022-10-04 18:10:00|9971.4|9970.5|9969.2|9968.6|9973.2|9972.3|9969.2|9968.4|439
1664907300000|2022-10-04 18:15:00|9969.3|9968.7|9974.8|9974.2|9977.1|9976.2|9967.6|9966.9|551
1664907600000|2022-10-04 18:20:00|9974.4|9973.5|9980.5|9979.6|9980.5|9979.6|9974.2|9973.3|441
1664907900000|2022-10-04 18:25:00|9980.3|9979.4|9977|9976.1|9980.6|9980|9976.2|9975.4|473
1664908200000|2022-10-04 18:30:00|9977.6|9976.7|9980.1|9979.2|9983.2|9982.5|9977.3|9976.6|569
1664908500000|2022-10-04 18:35:00|9980|9979.1|9983.9|9983|9991|9990.4|9979.3|9978.6|600
1664908800000|2022-10-04 18:40:00|9983.6|9982.9|9984.5|9983.6|9984.9|9984.2|9982.4|9981.5|440
1664909100000|2022-10-04 18:45:00|9984.6|9983.7|9986.4|9985.8|9989.1|9988.3|9984.5|9983.6|422
1664909400000|2022-10-04 18:50:00|9986.5|9985.9|9993.3|9992.7|9994.8|9994.1|9986.5|9985.9|456
1664909700000|2022-10-04 18:55:00|9993.2|9992.6|9998.2|9997.6|9999.2|9998.6|9992.8|9992.2|580
1664910000000|2022-10-04 19:00:00|9998.1|9997.5|9996.8|9995.9|10000.2|9999.3|9995.7|9995|813
1664910300000|2022-10-04 19:05:00|9996.7|9995.8|9984.9|9984|9996.8|9996|9984.8|9983.9|692
1664910600000|2022-10-04 19:10:00|9985|9984.1|9984.9|9984|9987.2|9986.3|9978.6|9977.9|767
1664910900000|2022-10-04 19:15:00|9984.8|9983.9|9982.6|9981.3|9991.6|9990.6|9980.7|9979.7|758
1664911200000|2022-10-04 19:20:00|9982.2|9981.2|9981.5|9980.6|9982.8|9981.9|9978.6|9977.8|580
1664911500000|2022-10-04 19:25:00|9981.4|9980.5|9979.6|9978.7|9985.3|9984.4|9979.1|9978.1|585
1664911800000|2022-10-04 19:30:00|9979.5|9978.6|9984.5|9983.6|9985.4|9984.4|9977.8|9976.9|818
1664912100000|2022-10-04 19:35:00|9984.6|9983.7|9987.7|9986.8|9990|9989.1|9978.4|9977.5|1053
1664912400000|2022-10-04 19:40:00|9987.8|9986.9|9991.6|9990.7|9992.3|9991.4|9986.3|9985.4|901
1664912700000|2022-10-04 19:45:00|9991.4|9990.5|9988.2|9987.1|9991.8|9990.9|9987.9|9987|849
1664913000000|2022-10-04 19:50:00|9988|9987.7|9994.5|9993.3|9995.3|9994.4|9988|9986.8|1260
1664913300000|2022-10-04 19:55:00|9994.4|9993.5|9990.8|9989.9|9994.4|9993.5|9984.6|9983.6|828
1664913600000|2022-10-04 20:00:00|9990.7|9989.8|9987.8|9986.9|9991.8|9990.9|9986.5|9985.5|979
1664913900000|2022-10-04 20:05:00|9987.9|9987|9989.3|9988.4|9992.7|9991.7|9986.5|9985.4|1073
1664914200000|2022-10-04 20:10:00|9989.4|9988.5|9988.5|9987.6|9991.4|9990.3|9985.1|9983.8|1051
1664914500000|2022-10-04 20:15:00|9988.6|9987.7|9989.3|9988.4|9990.6|9989.5|9986.7|9985.6|779
1664914800000|2022-10-04 20:20:00|9989.4|9988.5|9990.5|9989.9|9990.8|9989.9|9986.1|9985.2|576
1664915100000|2022-10-04 20:25:00|9990.8|9990.6|9991.7|9990.8|9994.2|9993.3|9989.9|9988.9|512
1664915400000|2022-10-04 20:30:00|9991.6|9990.7|9992.3|9991.4|9993.4|9992.5|9991.2|9990.1|244
1664915700000|2022-10-04 20:35:00|9992.2|9991.3|9992.2|9991.3|9993.4|9992.5|9990.6|9989.7|138
1664916000000|2022-10-04 20:40:00|9992.3|9991.4|9990.8|9989.9|9992.8|9991.9|9989.9|9989|126
1664916300000|2022-10-04 20:45:00|9990.9|9989.7|9987|9985.7|9992.3|9991.1|9986.9|9985.6|485
1664916600000|2022-10-04 20:50:00|9986.9|9985.5|9987|9985.6|9988.2|9986.7|9984.7|9983.2|384
1664916900000|2022-10-04 20:55:00|9987.1|9985.4|9987.7|9984.2|9990.2|9988.4|9985.4|9982.2|473
1664917200000|2022-10-04 21:00:00|9988.1|9983.7|9988.8|9984.4|9988.9|9984.4|9988|9982.7|50
1664917500000|2022-10-04 21:05:00|9988.5|9984.7|9988.5|9984.5|9989.2|9985.2|9988.2|9982.9|104
1664917800000|2022-10-04 21:10:00|9988.4|9984.7|9989.2|9985.8|9989.4|9986.4|9987.9|9983.8|90
1664918100000|2022-10-04 21:15:00|9988.5|9985.7|9989|9986.4|9989.5|9986.6|9988|9984.5|96
1664918400000|2022-10-04 21:20:00|9989.1|9986.5|9986|9983.6|9989.3|9986.5|9985.9|9983.1|107
1664918700000|2022-10-04 21:25:00|9986.1|9983.5|9985.7|9983.6|9986.3|9983.7|9985.6|9982.9|57
1664919000000|2022-10-04 21:30:00|9985.6|9983.7|9985.1|9982.8|9985.9|9983.8|9984.2|9982.8|69
1664919300000|2022-10-04 21:35:00|9985.2|9982.9|9984.1|9983.2|9985.5|9983.3|9984.1|9982.8|20
1664919600000|2022-10-04 21:40:00|9984.8|9983.3|9985.1|9983|9985.2|9983.3|9984.1|9982.9|19
1664919900000|2022-10-04 21:45:00|9985.3|9983.1|9984.4|9983.5|9985.4|9983.5|9984.2|9983|31
1664920200000|2022-10-04 21:50:00|9984.5|9983.4|9984.2|9983.3|9985.3|9983.5|9984.2|9983|22
1664920500000|2022-10-04 21:55:00|9985.3|9982.7|9985.1|9982.8|9985.4|9983|9984.9|9982.6|22
1664920800000|2022-10-04 22:00:00|9984.7|9983.1|9984.6|9983.3|9985.8|9984.2|9983.7|9978.3|196
1664921100000|2022-10-04 22:05:00|9985.1|9982.8|9984.4|9983.1|9985.4|9983.4|9983.2|9981.5|212
1664921400000|2022-10-04 22:10:00|9984.3|9983.4|9984.9|9984|9986.8|9985.1|9984.3|9983.2|219
1664921700000|2022-10-04 22:15:00|9985|9983.9|9982.3|9981.4|9985.8|9984.8|9982.3|9981.2|165
1664922000000|2022-10-04 22:20:00|9982.2|9981|9985.4|9984.1|9985.4|9984.2|9981.3|9980.1|319
1664922300000|2022-10-04 22:25:00|9985.5|9984.2|9985.4|9984.1|9985.7|9984.6|9984|9982.6|459
1664922600000|2022-10-04 22:30:00|9985.3|9984|9985.2|9984.3|9986|9984.7|9984.5|9983.4|357
1664922900000|2022-10-04 22:35:00|9985.3|9984.4|9984.7|9983.8|9985.7|9984.5|9984.3|9983.1|222
1664923200000|2022-10-04 22:40:00|9984.8|9983.7|9984.9|9984|9985.8|9984.5|9984.6|9983.4|244
1664923500000|2022-10-04 22:45:00|9985|9984.1|9984.6|9983.7|9985.4|9984.5|9983.7|9982.8|146
1664923800000|2022-10-04 22:50:00|9984.7|9983.8|9984.9|9984|9985.3|9984.4|9983.7|9982.8|133
1664924100000|2022-10-04 22:55:00|9984.6|9983.7|9983.6|9982.7|9984.9|9983.9|9982.2|9981.2|168
1664924400000|2022-10-04 23:00:00|9983.2|9982.3|9984.3|9983.4|9984.8|9983.9|9982.7|9981.8|184
1664924700000|2022-10-04 23:05:00|9984.2|9983.3|9984.8|9983.9|9985.7|9984.9|9983.8|9982.9|262
1664925000000|2022-10-04 23:10:00|9984.9|9984|9983.1|9982.2|9985.4|9984.5|9981.7|9980.7|539
1664925300000|2022-10-04 23:15:00|9983.2|9982.3|9982.6|9982|9983.8|9982.8|9980.7|9979.8|287
1664925600000|2022-10-04 23:20:00|9983|9982.1|9981|9980.1|9984.5|9983.5|9980.1|9979.2|522
1664925900000|2022-10-04 23:25:00|9981.1|9980.2|9980.2|9979.3|9982.3|9981.3|9980.1|9979.1|390
1664926200000|2022-10-04 23:30:00|9980.3|9979.4|9981.7|9980.8|9982.3|9981.4|9979.7|9978.8|542
1664926500000|2022-10-04 23:35:00|9981.6|9980.7|9982.3|9981.2|9983.9|9982.9|9981.4|9980.4|398
1664926800000|2022-10-04 23:40:00|9982.2|9981.3|9982.1|9981.2|9983.5|9982.3|9981.7|9980.6|380
1664927100000|2022-10-04 23:45:00|9982.2|9981.3|9983|9982.1|9983.9|9983|9982.2|9981.3|224
1664927400000|2022-10-04 23:50:00|9983.1|9982|9983.2|9982.3|9984.6|9983.7|9982.9|9981.9|224
1664927700000|2022-10-04 23:55:00|9983.3|9982.4|9984.2|9983.3|9984.6|9983.7|9983.2|9982.3|272
1664928000000|2022-10-05 00:00:00|9984.4|9983.5|9983.5|9982.6|9984.7|9983.8|9982.7|9981.8|452
1664928300000|2022-10-05 00:05:00|9983.7|9982.8|9989|9988.1|9989.7|9988.8|9983.4|9982.5|393
1664928600000|2022-10-05 00:10:00|9989.1|9988.2|9987.7|9986.8|9990.5|9989.6|9985.2|9984.3|519
1664928900000|2022-10-05 00:15:00|9987.6|9986.7|9988.2|9987.3|9989.5|9988.6|9985.2|9984.3|415
1664929200000|2022-10-05 00:20:00|9988.3|9987.4|9982|9981.1|9988.3|9987.4|9981.6|9980.7|501
1664929500000|2022-10-05 00:25:00|9982.1|9981.2|9982.3|9981.4|9984|9983.1|9979.4|9978.5|344
1664929800000|2022-10-05 00:30:00|9982.4|9981.5|9976.2|9975.3|9983|9982.1|9975.7|9974.8|375
1664930100000|2022-10-05 00:35:00|9976.4|9975.5|9975.6|9974.7|9979.7|9978.8|9975.1|9974.2|359
1664930400000|2022-10-05 00:40:00|9975.7|9974.8|9976.6|9975.7|9978.2|9977.3|9975.5|9974.6|313
1664930700000|2022-10-05 00:45:00|9976.8|9975.9|9972.7|9971.8|9978.2|9977.3|9972.5|9971.6|377
1664931000000|2022-10-05 00:50:00|9972.8|9971.9|9974.6|9973.7|9975.8|9974.8|9970.9|9970|629
1664931300000|2022-10-05 00:55:00|9974.1|9973.2|9976.4|9975.4|9977.3|9976.4|9971.7|9970.8|512
1664931600000|2022-10-05 01:00:00|9976.3|9975.2|9975.6|9974.7|9982.7|9981.9|9975.1|9974.2|1231
1664931900000|2022-10-05 01:05:00|9975.7|9974.8|9980.4|9979.5|9982|9981|9973.6|9972.7|1095
1664932200000|2022-10-05 01:10:00|9980.2|9979.3|9981.4|9980.5|9983.9|9983|9979.8|9978.9|1175
1664932500000|2022-10-05 01:15:00|9981.6|9980.6|9978.9|9978|9981.9|9981|9977.1|9976.1|1069
1664932800000|2022-10-05 01:20:00|9979|9977.2|9985.6|9984.6|9987|9986.1|9977.7|9976.8|1166
1664933100000|2022-10-05 01:25:00|9985.7|9984.4|9988.6|9987.7|9991.2|9990.3|9984.1|9983.2|1060
1664933400000|2022-10-05 01:30:00|9988.7|9987.8|9980.5|9979.6|9989.9|9989|9980.4|9979.5|671
1664933700000|2022-10-05 01:35:00|9980.4|9979.5|9975|9974.1|9982.7|9981.8|9973.7|9972.8|680
1664934000000|2022-10-05 01:40:00|9975.1|9974.2|9972.7|9971.8|9975.5|9974.6|9967.5|9966.6|890
1664934300000|2022-10-05 01:45:00|9972.6|9971.7|9973|9972.1|9974.9|9973.9|9968.8|9967.9|836
1664934600000|2022-10-05 01:50:00|9972.9|9972|9968.1|9967.2|9972.9|9972|9966.4|9965.3|930
1664934900000|2022-10-05 01:55:00|9968.2|9967.3|9966.1|9965.2|9972.2|9971.3|9965.7|9964.8|623
1664935200000|2022-10-05 02:00:00|9966|9965.1|9970.7|9969.5|9973.8|9972.6|9964.8|9963.8|829
1664935500000|2022-10-05 02:05:00|9970.5|9969.6|9966.1|9965.2|9971.8|9970.4|9964.9|9963.9|1060
1664935800000|2022-10-05 02:10:00|9966|9965.1|9970.6|9969.7|9971.8|9970.9|9966|9965.1|685
1664936100000|2022-10-05 02:15:00|9970.7|9969.8|9968.5|9967.6|9972.3|9971.4|9968.5|9967.6|515
1664936400000|2022-10-05 02:20:00|9968.6|9967.7|9974.6|9973.7|9974.7|9973.8|9967.8|9966.9|535
1664936700000|2022-10-05 02:25:00|9974.7|9973.8|9972.7|9971.8|9974.7|9973.8|9971.1|9970.2|529
1664937000000|2022-10-05 02:30:00|9972.8|9971.9|9971.2|9970.3|9975.3|9974.4|9970.5|9969.6|564
1664937300000|2022-10-05 02:35:00|9971.3|9970.4|9967|9966.1|9973.9|9973|9966.3|9965.4|444
1664937600000|2022-10-05 02:40:00|9966.9|9966|9965|9964.1|9968.3|9967.4|9964.8|9963.9|481
1664937900000|2022-10-05 02:45:00|9965.1|9964.2|9962.4|9961.5|9965.1|9964.2|9961|9960.1|627
1664938200000|2022-10-05 02:50:00|9962.3|9961.4|9965.7|9964.8|9966|9965.1|9960.9|9960|574
1664938500000|2022-10-05 02:55:00|9965.6|9964.7|9968.2|9967.3|9968.3|9967.3|9963.9|9963|554
1664938800000|2022-10-05 03:00:00|9968.1|9967.2|9965.4|9964.5|9970.1|9969.2|9964.4|9963.5|550
1664939100000|2022-10-05 03:05:00|9965.5|9964.6|9961.1|9960.2|9966.8|9965.9|9961|9960.1|342
1664939400000|2022-10-05 03:10:00|9960.9|9960|9962.9|9961.7|9964|9963.1|9960|9959|394
1664939700000|2022-10-05 03:15:00|9962.7|9961.8|9962.1|9961.2|9963.4|9962.5|9961|9960.1|392
1664940000000|2022-10-05 03:20:00|9962.3|9961.4|9962.9|9962|9964|9962.9|9961.9|9960.9|478
1664940300000|2022-10-05 03:25:00|9962.7|9961.8|9965.7|9964.8|9965.8|9964.9|9962.5|9961.6|469
1664940600000|2022-10-05 03:30:00|9965.6|9964.7|9964.6|9963.7|9967.7|9966.8|9963.7|9962.8|379
1664940900000|2022-10-05 03:35:00|9964.5|9963.4|9967.7|9966.8|9968.5|9967.6|9961.4|9960.4|444
1664941200000|2022-10-05 03:40:00|9967.6|9966.7|9970.2|9969.3|9970.7|9969.8|9966.3|9965.4|497
1664941500000|2022-10-05 03:45:00|9970.3|9969.4|9969.2|9968.3|9972.1|9971.2|9967.5|9966.7|323
1664941800000|2022-10-05 03:50:00|9969.3|9968.2|9971|9970.1|9971.8|9970.8|9967.5|9966.7|470
1664942100000|2022-10-05 03:55:00|9971.2|9970.3|9970.1|9969.2|9971.8|9970.5|9967.6|9966.7|417
1664942400000|2022-10-05 04:00:00|9970|9969.1|9970.5|9969.6|9972.2|9971.3|9969.6|9968.7|331
1664942700000|2022-10-05 04:05:00|9970.6|9969.7|9966.6|9965.7|9970.6|9969.7|9965|9964.1|392
1664943000000|2022-10-05 04:10:00|9966.7|9965.8|9969.1|9967.8|9969.8|9968.7|9966.6|9965.7|475
1664943300000|2022-10-05 04:15:00|9969|9967.9|9964.9|9963.5|9969.3|9968.4|9963.4|9962.5|597
1664943600000|2022-10-05 04:20:00|9964.7|9963.8|9964.8|9963.9|9965.6|9964.7|9963.9|9962.7|385
1664943900000|2022-10-05 04:25:00|9964.7|9963.8|9964.7|9963.8|9965.8|9964.7|9962.8|9961.8|337
1664944200000|2022-10-05 04:30:00|9964.8|9963.9|9964.1|9963.2|9967.7|9966.8|9963|9962.1|357
1664944500000|2022-10-05 04:35:00|9964.2|9963.3|9962.7|9961.8|9965.1|9964.1|9962.7|9961.8|228
1664944800000|2022-10-05 04:40:00|9962.8|9961.7|9963.1|9962.2|9964.2|9963.3|9962.7|9961.7|268
1664945100000|2022-10-05 04:45:00|9963|9962.1|9964.4|9963.5|9966.4|9965.3|9960.9|9959.9|544
1664945400000|2022-10-05 04:50:00|9964.5|9963.6|9967|9966.1|9970.3|9969.4|9964.2|9963.1|358
1664945700000|2022-10-05 04:55:00|9966.7|9965.8|9966.8|9965.9|9968.5|9967.4|9965.1|9964.1|271
1664946000000|2022-10-05 05:00:00|9966.5|9965.6|9972|9971.1|9972.2|9971.3|9966.3|9965.5|423
1664946300000|2022-10-05 05:05:00|9972.2|9971.3|9976|9975.1|9977.7|9976.8|9970.5|9969.8|583
1664946600000|2022-10-05 05:10:00|9976.1|9975.2|9977.7|9976.8|9979.5|9978.5|9974.1|9973.4|531
1664946900000|2022-10-05 05:15:00|9977.4|9976.5|9975.8|9974.9|9977.7|9976.9|9972.7|9971.9|577
1664947200000|2022-10-05 05:20:00|9975.9|9975|9970.8|9969.9|9975.9|9975|9970.8|9969.9|424
1664947500000|2022-10-05 05:25:00|9970.9|9970|9972.3|9971.4|9974.6|9973.7|9970.8|9969.9|412
1664947800000|2022-10-05 05:30:00|9972|9971.1|9972.9|9972|9974.7|9973.9|9971|9970.1|435
1664948100000|2022-10-05 05:35:00|9972.8|9971.9|9974.7|9973.8|9976.2|9975.3|9971.5|9970.4|421
1664948400000|2022-10-05 05:40:00|9974.8|9973.9|9976.5|9975.6|9977|9976.1|9971.6|9970.7|466
1664948700000|2022-10-05 05:45:00|9976.9|9976|9973.9|9973|9977.2|9976.2|9972.2|9971.3|394
1664949000000|2022-10-05 05:50:00|9974|9973.1|9971.5|9970.6|9975.5|9974.6|9969.8|9968.9|448
1664949300000|2022-10-05 05:55:00|9971.6|9970.7|9964.3|9963|9972.8|9971.9|9963.4|9962.3|645
1664949600000|2022-10-05 06:00:00|9964.1|9963.2|9965.5|9964.6|9970|9969.1|9964|9963|670
1664949900000|2022-10-05 06:05:00|9965.9|9965|9966|9965.1|9967|9966.1|9962.4|9961.5|675
1664950200000|2022-10-05 06:10:00|9965.8|9965.2|9962.5|9961.6|9968.4|9967.5|9962.1|9961.4|546
1664950500000|2022-10-05 06:15:00|9962.6|9961.7|9965.3|9964.4|9968.7|9967.7|9962.4|9961.5|796
1664950800000|2022-10-05 06:20:00|9965.1|9964.5|9973.1|9972|9974.4|9973.7|9964.2|9963.3|740
1664951100000|2022-10-05 06:25:00|9972.9|9971.8|9977.4|9976.5|9980.4|9979.5|9971|9970|724
1664951400000|2022-10-05 06:30:00|9977.5|9976.4|9979.3|9978.4|9979.6|9978.7|9975.8|9974.9|635
1664951700000|2022-10-05 06:35:00|9979.4|9978.5|9990.5|9989.6|9993|9992.3|9979.4|9978.2|880
1664952000000|2022-10-05 06:40:00|9990.6|9989.7|9993.1|9991.9|9993.8|9993|9986.5|9985.7|849
1664952300000|2022-10-05 06:45:00|9993|9992.1|9987.4|9986.5|9995.5|9994.6|9986.7|9985.8|831
1664952600000|2022-10-05 06:50:00|9987.5|9986.6|9985.1|9984.2|9988.8|9987.9|9982.9|9982|759
1664952900000|2022-10-05 06:55:00|9985.2|9984.3|9977.9|9977|9986|9985.1|9975.7|9975|821
1664953200000|2022-10-05 07:00:00|9978.2|9977.3|9975.3|9974.7|9978.7|9977.8|9970.8|9969.7|1032
1664953500000|2022-10-05 07:05:00|9975.2|9974.6|9966.7|9965.8|9976.3|9975.5|9966.1|9965.2|967
1664953800000|2022-10-05 07:10:00|9967|9966.1|9966.7|9965.4|9974|9973.1|9965.6|9964.6|1107
1664954100000|2022-10-05 07:15:00|9966.6|9965.5|9951.9|9951|9968.2|9967.2|9947.9|9946.4|1307
1664954400000|2022-10-05 07:20:00|9952.3|9951.4|9957.8|9957.2|9959|9958.2|9951.1|9950.2|949
1664954700000|2022-10-05 07:25:00|9958.2|9957.3|9954.4|9953.8|9959.7|9958.8|9950.9|9949.7|909
1664955000000|2022-10-05 07:30:00|9954.7|9954.2|9956|9954.8|9959.6|9958.6|9954.3|9953.4|1089
1664955300000|2022-10-05 07:35:00|9955.9|9955|9948.8|9947.9|9958.4|9957.5|9948.5|9947.6|965
1664955600000|2022-10-05 07:40:00|9949.2|9948.3|9950.4|9949.5|9953.3|9952.5|9949.1|9948.1|950
1664955900000|2022-10-05 07:45:00|9950.5|9949.4|9943.8|9942.9|9952.7|9951.8|9943.5|9942.6|1049
1664956200000|2022-10-05 07:50:00|9944.1|9942.8|9939.3|9938.2|9948.3|9947.4|9937.4|9936.5|994
1664956500000|2022-10-05 07:55:00|9939.2|9938.3|9941.1|9940.2|9942.5|9941.7|9936.7|9935.8|1020
1664956800000|2022-10-05 08:00:00|9941.2|9940.1|9944.9|9944|9947.8|9946.9|9940.1|9939.3|831
1664957100000|2022-10-05 08:05:00|9945|9944.1|9945.8|9944.9|9948.3|9947.5|9943.3|9942.5|810
1664957400000|2022-10-05 08:10:00|9945.7|9944.8|9942.7|9941.8|9945.8|9945.2|9940.6|9939.8|767
1664957700000|2022-10-05 08:15:00|9942.6|9941.7|9929.3|9928.4|9946.2|9945.5|9929|9928.1|1114
1664958000000|2022-10-05 08:20:00|9929.9|9929|9931.8|9931.2|9932.1|9931.3|9923.5|9922.6|1093
1664958300000|2022-10-05 08:25:00|9931.9|9931.3|9930.4|9929.5|9932|9931.3|9928.1|9927.4|816
1664958600000|2022-10-05 08:30:00|9930.6|9929.7|9935.9|9935|9938.8|9937.9|9929.4|9928.7|1014
1664958900000|2022-10-05 08:35:00|9935.7|9934.8|9938.4|9937.8|9941.4|9940.7|9934.7|9934|927
1664959200000|2022-10-05 08:40:00|9938.5|9937.9|9939.2|9938.6|9940.3|9939.6|9937.5|9936.9|796
1664959500000|2022-10-05 08:45:00|9939.4|9938.5|9942.1|9941.2|9944.6|9943.7|9938.3|9937.7|804
1664959800000|2022-10-05 08:50:00|9942|9941.1|9948.5|9947.6|9948.9|9948|9941.7|9940.8|751
1664960100000|2022-10-05 08:55:00|9948.4|9947.5|9948|9947.1|9948.8|9947.9|9944.3|9943.4|738
1664960400000|2022-10-05 09:00:00|9947.8|9947.2|9947.2|9946.3|9952.1|9951.2|9945.7|9945.1|882
1664960700000|2022-10-05 09:05:00|9947.1|9946.2|9947.1|9946.2|9948.2|9947.6|9945.7|9945|512
1664961000000|2022-10-05 09:10:00|9947|9946.1|9948.2|9947.3|9951.8|9951.2|9945.8|9944.9|724
1664961300000|2022-10-05 09:15:00|9948.3|9947.4|9946.6|9946|9949.2|9948.4|9945.9|9945.2|648
1664961600000|2022-10-05 09:20:00|9946.5|9945.9|9942.6|9941.7|9949.2|9948.3|9942.3|9941.4|639
1664961900000|2022-10-05 09:25:00|9942.5|9941.6|9937.4|9936.5|9942.9|9942|9936.7|9935.8|532
1664962200000|2022-10-05 09:30:00|9937.6|9936.7|9930.4|9929.5|9937.8|9937|9928.8|9928|621
1664962500000|2022-10-05 09:35:00|9930.3|9929.4|9934.9|9934|9936.4|9935.6|9928.8|9928.2|620
1664962800000|2022-10-05 09:40:00|9934.8|9933.9|9931.4|9930.8|9935.5|9934.8|9930.2|9929.4|577
1664963100000|2022-10-05 09:45:00|9931.7|9931.1|9925.5|9924.9|9933|9932.1|9925.4|9924.6|542
1664963400000|2022-10-05 09:50:00|9925.6|9924.6|9925|9924.1|9926|9925.1|9921.5|9920.8|710
1664963700000|2022-10-05 09:55:00|9924.9|9924|9931|9930.1|9931.4|9930.6|9924.1|9923.4|709
1664964000000|2022-10-05 10:00:00|9930.8|9930.2|9924|9923.1|9932.1|9931.5|9923.7|9923|630
1664964300000|2022-10-05 10:05:00|9924.2|9923.4|9925.6|9924.7|9930.1|9929.5|9917.6|9916.9|741
1664964600000|2022-10-05 10:10:00|9925.8|9924.9|9922.6|9921.7|9926.1|9925.4|9921.8|9920.9|685
1664964900000|2022-10-05 10:15:00|9922.5|9921.6|9916.4|9915.8|9924.8|9924|9915.4|9914.3|891
1664965200000|2022-10-05 10:20:00|9916.3|9915.7|9918.5|9917.6|9920.4|9919.5|9911.6|9910.7|882
1664965500000|2022-10-05 10:25:00|9918.4|9917.5|9918|9917.1|9921|9920.1|9917.9|9917|632
1664965800000|2022-10-05 10:30:00|9918.1|9917.2|9923.3|9922.4|9924|9923.3|9918|9917.1|581
1664966100000|2022-10-05 10:35:00|9923.2|9922.3|9921.7|9920.5|9923.6|9922.8|9918.7|9917.8|470
1664966400000|2022-10-05 10:40:00|9921.6|9920.7|9918.7|9917.8|9923.8|9922.9|9918|9917.1|540
1664966700000|2022-10-05 10:45:00|9918.6|9917.7|9922.6|9921.7|9923.2|9922.2|9916.2|9915.5|619
1664967000000|2022-10-05 10:50:00|9922.5|9921.6|9921.7|9920.8|9924.9|9924|9920.9|9920.1|646
1664967300000|2022-10-05 10:55:00|9921.6|9920.7|9924.7|9923.8|9926.2|9925.3|9919.3|9918.6|525
1664967600000|2022-10-05 11:00:00|9924.5|9923.9|9923.8|9923.2|9926.9|9926|9921.5|9920.7|649
1664967900000|2022-10-05 11:05:00|9923.7|9923.1|9920.6|9919.7|9924.7|9924.1|9919.5|9918.6|676
1664968200000|2022-10-05 11:10:00|9920.5|9919.6|9925.4|9924.5|9925.4|9924.5|9919.9|9919.2|597
1664968500000|2022-10-05 11:15:00|9925.3|9924.7|9924.1|9923.5|9927.6|9926.8|9922.2|9921.3|721
1664968800000|2022-10-05 11:20:00|9924|9923.4|9920.4|9919.5|9924|9923.4|9919.6|9918.8|601
1664969100000|2022-10-05 11:25:00|9920.5|9919.6|9922.4|9921.5|9923.6|9922.9|9919.4|9918.7|605
1664969400000|2022-10-05 11:30:00|9922.3|9921.4|9916.3|9915.4|9923.5|9922.7|9915.9|9915.1|704
1664969700000|2022-10-05 11:35:00|9916.2|9915.3|9909.2|9908.1|9917.9|9917|9907.5|9906.7|685
1664970000000|2022-10-05 11:40:00|9909.1|9908.2|9907.7|9906.8|9914.9|9914|9907.7|9906.7|567
1664970300000|2022-10-05 11:45:00|9907.5|9906.6|9908.2|9907.3|9912.7|9911.8|9906.5|9905.6|697
1664970600000|2022-10-05 11:50:00|9908.1|9907.5|9906.7|9905.8|9910.1|9909.2|9904.8|9903.8|740
1664970900000|2022-10-05 11:55:00|9907|9906.1|9905.8|9904.9|9907.7|9906.9|9900|9899.2|742
1664971200000|2022-10-05 12:00:00|9906|9905.1|9904.2|9903.3|9906.5|9905.6|9898.9|9898|941
1664971500000|2022-10-05 12:05:00|9904.3|9903.4|9908.1|9907.2|9908.2|9907.6|9902.9|9902|728
1664971800000|2022-10-05 12:10:00|9908.2|9907.3|9915.5|9913|9916|9914.4|9906.2|9905.3|845
1664972100000|2022-10-05 12:15:00|9915.7|9913.1|9918.8|9917.9|9920.2|9919.3|9906.2|9904.5|1258
1664972400000|2022-10-05 12:20:00|9919.5|9918.2|9914.5|9913.9|9922.2|9921.3|9911.8|9910.9|1136
1664972700000|2022-10-05 12:25:00|9914.6|9914|9911.6|9910.4|9915|9914.2|9906.4|9905.5|922
1664973000000|2022-10-05 12:30:00|9911.9|9910.7|9917.5|9916.9|9920.5|9919.6|9906.7|9905.8|978
1664973300000|2022-10-05 12:35:00|9917.6|9916.7|9916.2|9915.3|9923.7|9922.8|9915.1|9914.2|915
1664973600000|2022-10-05 12:40:00|9916|9915.1|9904.9|9904|9916.2|9915.4|9904.4|9903.5|963
1664973900000|2022-10-05 12:45:00|9905.1|9904.2|9896.7|9895.8|9905.1|9904.2|9892.7|9891.6|1065
1664974200000|2022-10-05 12:50:00|9896.8|9895.9|9902.1|9901.2|9904|9903.1|9895.5|9894.6|991
1664974500000|2022-10-05 12:55:00|9901.8|9900.9|9912.1|9911.2|9913|9912.1|9901.8|9900.9|870
1664974800000|2022-10-05 13:00:00|9912|9911.1|9906.8|9905.9|9914.8|9914|9906.5|9905.6|964
1664975100000|2022-10-05 13:05:00|9907|9906.1|9903.9|9903|9910.9|9910|9902.7|9901.8|1087
1664975400000|2022-10-05 13:10:00|9904.1|9903.2|9895.7|9894.8|9906.5|9905.6|9895.5|9894.7|1036
1664975700000|2022-10-05 13:15:00|9895.8|9894.9|9888.6|9887.7|9897.6|9896.7|9885.4|9884.5|907
1664976000000|2022-10-05 13:20:00|9888.4|9887.5|9888.5|9887.6|9890.2|9889.5|9886.1|9885.2|819
1664976300000|2022-10-05 13:25:00|9888.4|9887.5|9878.7|9877.8|9888.9|9888.1|9876.2|9875.3|955
1664976600000|2022-10-05 13:30:00|9878.9|9878|9884.1|9883.5|9889|9888.3|9877.7|9876.8|1208
1664976900000|2022-10-05 13:35:00|9884|9883.4|9886.4|9885.5|9888.4|9887.5|9877.9|9876.8|1156
1664977200000|2022-10-05 13:40:00|9886.3|9885.4|9875.6|9874.7|9886.9|9886|9870.6|9869.7|1211
1664977500000|2022-10-05 13:45:00|9875.7|9874.8|9872.8|9871.9|9876.4|9875.5|9869.9|9869|1339
1664977800000|2022-10-05 13:50:00|9872.4|9871.5|9871.3|9870.7|9873.5|9872.6|9866|9865.2|1177
1664978100000|2022-10-05 13:55:00|9871.4|9870.8|9878.2|9876.7|9878.3|9877.5|9870.3|9869.6|874
1664978400000|2022-10-05 14:00:00|9878.1|9871.6|9847.6|9846.7|9878.1|9871.6|9845.6|9844.7|1948
1664978700000|2022-10-05 14:05:00|9847.4|9846.5|9854.1|9853.2|9858.9|9858.1|9846.7|9845.8|1438
1664979000000|2022-10-05 14:10:00|9854.2|9853.3|9853.1|9852.2|9859.5|9858.7|9847.8|9847.2|1414
1664979300000|2022-10-05 14:15:00|9852.5|9851.9|9836.7|9835.8|9854.4|9853.5|9836.7|9835.8|1503
1664979600000|2022-10-05 14:20:00|9836.8|9835.9|9841.7|9841.1|9844.7|9843.8|9835.3|9834.4|1368
1664979900000|2022-10-05 14:25:00|9841.9|9841|9846.4|9845.5|9849.2|9848.3|9841.6|9840.7|1269
1664980200000|2022-10-05 14:30:00|9846.5|9845.6|9847.7|9846.8|9851.4|9850.5|9843.9|9843.3|1267
1664980500000|2022-10-05 14:35:00|9848|9847.1|9856.5|9855.6|9857.2|9856.3|9845.2|9844.3|1114
1664980800000|2022-10-05 14:40:00|9856.3|9855.4|9853.1|9852.2|9857.1|9856.4|9850.2|9849.4|1244
1664981100000|2022-10-05 14:45:00|9853.3|9852.4|9860|9859.1|9860.9|9860|9851.2|9850.3|1242
1664981400000|2022-10-05 14:50:00|9859.8|9858.9|9855.8|9854.9|9860.6|9859.7|9851.5|9850.6|1535
1664981700000|2022-10-05 14:55:00|9855.4|9854.5|9855.4|9854.5|9857|9856.4|9850.4|9849.5|1184
1664982000000|2022-10-05 15:00:00|9855.2|9854.6|9857.3|9856.4|9858.6|9857.8|9853|9852.3|1029
1664982300000|2022-10-05 15:05:00|9857.8|9856.9|9857.1|9856.5|9858.5|9857.9|9850.7|9850.1|1078
1664982600000|2022-10-05 15:10:00|9857|9856.2|9855|9854.4|9859.2|9858.5|9854.9|9854.3|908
1664982900000|2022-10-05 15:15:00|9855.1|9854.2|9861.4|9860.8|9861.4|9860.8|9852|9851.1|848
1664983200000|2022-10-05 15:20:00|9861.5|9860.9|9859.3|9858.4|9862|9861.2|9856.6|9856|739
1664983500000|2022-10-05 15:25:00|9859.2|9858.3|9854.1|9853.2|9859.7|9859|9849.8|9849|862
1664983800000|2022-10-05 15:30:00|9854.2|9853.3|9858.6|9857.7|9859.7|9858.8|9853.3|9852.4|834
1664984100000|2022-10-05 15:35:00|9858.7|9857.8|9864.4|9863.5|9865.6|9864.7|9858.3|9857.4|787
1664984400000|2022-10-05 15:40:00|9864.5|9863.6|9867.1|9866.2|9868.2|9867.3|9862.7|9861.9|714
1664984700000|2022-10-05 15:45:00|9867.6|9866.5|9870.9|9870.3|9873.1|9872.3|9866.8|9865.9|691
1664985000000|2022-10-05 15:50:00|9871.3|9870.4|9869.6|9868.7|9872.6|9872|9867.4|9866.8|817
1664985300000|2022-10-05 15:55:00|9869.7|9868.8|9866.1|9865.2|9870.3|9869.4|9863.1|9862.3|699
1664985600000|2022-10-05 16:00:00|9866|9865.5|9864.1|9863.5|9866.2|9865.5|9860|9859.4|661
1664985900000|2022-10-05 16:05:00|9864.2|9863.6|9870.3|9869.7|9873.5|9872.9|9864.2|9863.6|726
1664986200000|2022-10-05 16:10:00|9870.2|9869.6|9876|9875.1|9876.7|9875.9|9870.1|9869.3|648
1664986500000|2022-10-05 16:15:00|9875.9|9875.4|9874.5|9873.6|9876.7|9876|9873.5|9872.8|591
1664986800000|2022-10-05 16:20:00|9874.4|9873.8|9866.7|9866.1|9875.1|9874.5|9865.9|9865.3|611
1664987100000|2022-10-05 16:25:00|9866.8|9866.2|9866|9865.4|9867.6|9866.8|9863.8|9862.9|461
1664987400000|2022-10-05 16:30:00|9865.9|9865.3|9865.1|9864.5|9868.2|9867.3|9864.3|9863.7|455
1664987700000|2022-10-05 16:35:00|9865.5|9864.9|9866|9865.4|9867.4|9866.7|9864.3|9863.7|456
1664988000000|2022-10-05 16:40:00|9865.9|9865.3|9863.5|9862.9|9866.9|9866|9863|9862.4|431
1664988300000|2022-10-05 16:45:00|9863.6|9863|9869|9868.4|9869.5|9868.7|9863.2|9862.6|518
1664988600000|2022-10-05 16:50:00|9869.1|9868.2|9863.4|9862.8|9871.4|9870.8|9862.9|9862.3|696
1664988900000|2022-10-05 16:55:00|9863.5|9862.9|9863.5|9862.9|9865.3|9864.7|9861.6|9861|531
1664989200000|2022-10-05 17:00:00|9863.6|9862.7|9861.2|9860.6|9864.1|9863.2|9860.4|9859.7|496
1664989500000|2022-10-05 17:05:00|9861.3|9860.7|9866.8|9866.2|9868.4|9867.5|9860.8|9860.2|490
1664989800000|2022-10-05 17:10:00|9866.9|9866.3|9873.6|9872.7|9873.9|9873.3|9863.5|9862.9|501
1664990100000|2022-10-05 17:15:00|9873.4|9872.8|9878|9877.4|9878.2|9877.5|9871.9|9871.3|577
1664990400000|2022-10-05 17:20:00|9878.1|9877.5|9876.4|9875.8|9880.1|9879.5|9876.4|9875.8|527
1664990700000|2022-10-05 17:25:00|9876.5|9875.9|9879.5|9878.9|9880.2|9879.5|9874.8|9874|514
1664991000000|2022-10-05 17:30:00|9879.4|9878.8|9876|9875.1|9880.7|9879.9|9875.5|9874.6|450
1664991300000|2022-10-05 17:35:00|9876.1|9875.5|9878.1|9877.2|9878.1|9877.4|9872.4|9871.7|525
1664991600000|2022-10-05 17:40:00|9878|9877.1|9874.2|9873.6|9879.1|9878.5|9872.8|9872|700
1664991900000|2022-10-05 17:45:00|9875|9874.4|9879.2|9878.6|9882|9881.4|9874.9|9874.3|546
1664992200000|2022-10-05 17:50:00|9879.3|9878.7|9877.3|9876.7|9879.9|9879.3|9876.3|9875.5|371
1664992500000|2022-10-05 17:55:00|9877.1|9876.5|9875.9|9875|9878.6|9878|9872.4|9871.8|503
1664992800000|2022-10-05 18:00:00|9875.7|9874.8|9877.4|9876.8|9878.9|9878.1|9874.1|9873.2|583
1664993100000|2022-10-05 18:05:00|9877.3|9876.7|9877.5|9876.9|9881.2|9880.4|9876|9875.3|560
1664993400000|2022-10-05 18:10:00|9877.6|9877|9881.4|9880.5|9882.4|9881.8|9877.5|9876.8|789
1664993700000|2022-10-05 18:15:00|9881.3|9880.4|9883.9|9883|9884.9|9884.1|9880.2|9879.6|616
1664994000000|2022-10-05 18:20:00|9883.6|9882.7|9881.9|9881.3|9883.6|9882.9|9879.9|9879.2|531
1664994300000|2022-10-05 18:25:00|9881.8|9881.2|9885.1|9884.2|9885.2|9884.3|9880.7|9880.1|517
1664994600000|2022-10-05 18:30:00|9884.9|9884|9879.5|9878.9|9885.1|9884.3|9878.9|9878.2|554
1664994900000|2022-10-05 18:35:00|9879.4|9878.8|9884.6|9883.7|9885.3|9884.6|9879.2|9878.5|584
1664995200000|2022-10-05 18:40:00|9884.3|9883.8|9886.4|9885.5|9886.7|9885.9|9882.4|9881.8|549
1664995500000|2022-10-05 18:45:00|9886.2|9885.3|9884.9|9884.3|9887.9|9887.3|9883.9|9883.3|525
1664995800000|2022-10-05 18:50:00|9885|9884.4|9888|9887.4|9888.5|9887.6|9884.4|9883.8|587
1664996100000|2022-10-05 18:55:00|9887.9|9887.3|9895.5|9894.6|9896|9895.2|9887|9886.4|601
1664996400000|2022-10-05 19:00:00|9895.6|9894.7|9894.2|9893.3|9896.4|9895.7|9892.6|9891.7|752
1664996700000|2022-10-05 19:05:00|9894.1|9893.5|9891.6|9890.7|9895.2|9894.5|9891.2|9890.6|583
1664997000000|2022-10-05 19:10:00|9891.5|9890.6|9894.5|9893.6|9894.9|9894.2|9891.3|9890.4|473
1664997300000|2022-10-05 19:15:00|9894.6|9893.7|9895.3|9894.4|9896.3|9895.6|9893.5|9892.6|544
1664997600000|2022-10-05 19:20:00|9895.4|9894.5|9895.4|9894.8|9897.4|9896.7|9893.8|9893.1|446
1664997900000|2022-10-05 19:25:00|9895.5|9894.6|9895.1|9894.2|9895.9|9895|9892.2|9891.4|654
1664998200000|2022-10-05 19:30:00|9895.2|9894.3|9892|9891.4|9895.7|9895.1|9891.7|9891.1|389
1664998500000|2022-10-05 19:35:00|9891.9|9891.3|9894.4|9893.5|9895.2|9894.3|9891|9890.3|635
1664998800000|2022-10-05 19:40:00|9894.5|9893.6|9892.9|9892|9895.7|9894.9|9891.4|9890.5|767
1664999100000|2022-10-05 19:45:00|9893|9892.1|9890.5|9889.6|9894.5|9893.6|9889.5|9888.6|502
1664999400000|2022-10-05 19:50:00|9890.2|9889.3|9885.8|9884.9|9890.2|9889.3|9884.7|9884|603
1664999700000|2022-10-05 19:55:00|9885.7|9884.8|9885.8|9884.9|9887.1|9886.2|9883.3|9882.4|457
1665000000000|2022-10-05 20:00:00|9885.9|9885|9885.6|9884.7|9887.6|9886.7|9883|9882.1|752
1665000300000|2022-10-05 20:05:00|9885.5|9884.6|9889|9888.1|9889.7|9888.8|9884.1|9883.2|635
1665000600000|2022-10-05 20:10:00|9889.3|9888.4|9887.2|9886.3|9890.4|9889.4|9885.6|9884.7|657
1665000900000|2022-10-05 20:15:00|9887.5|9886.6|9886.7|9885.8|9888.3|9887.4|9884.9|9884|616
1665001200000|2022-10-05 20:20:00|9886.8|9885.9|9886.9|9886|9887.4|9886.4|9886.3|9885.4|179
1665001500000|2022-10-05 20:25:00|9887.1|9886.2|9887|9886.1|9888.6|9887.5|9886|9885.1|194
1665001800000|2022-10-05 20:30:00|9886.9|9886|9887.3|9886.2|9887.6|9886.8|9886.3|9885.4|150
1665002100000|2022-10-05 20:35:00|9887.1|9886.4|9886.3|9885.7|9888|9887.1|9885.9|9884.9|127
1665002400000|2022-10-05 20:40:00|9886.4|9885.5|9886|9885.1|9886.4|9885.5|9885.5|9884.6|96
1665002700000|2022-10-05 20:45:00|9886.1|9884.9|9887|9886.1|9888|9886.8|9886.1|9884.9|192
1665003000000|2022-10-05 20:50:00|9887.1|9886|9886.5|9885.2|9887.4|9886|9885.8|9884.6|165
1665003300000|2022-10-05 20:55:00|9886.3|9885.1|9885.6|9879.6|9888.8|9886|9884.1|9878.1|436
1665003600000|2022-10-05 21:00:00|9883.9|9877.9|9883.4|9877.4|9891.1|9885.1|9881|9875|131
1665003900000|2022-10-05 21:05:00|9883.6|9877.6|9883.6|9877.6|9884.6|9878.6|9880.7|9874.7|79
1665004200000|2022-10-05 21:10:00|9883.7|9877.7|9886.3|9880.3|9889.8|9883.8|9878.8|9872.8|601
1665004500000|2022-10-05 21:15:00|9886.2|9880.2|9887.4|9881.4|9890.7|9884.7|9886.2|9880.2|107
1665004800000|2022-10-05 21:20:00|9887.5|9881.5|9884.6|9878.6|9887.8|9881.8|9884.6|9878.6|147
1665005100000|2022-10-05 21:25:00|9885.3|9879.3|9888.7|9882.7|9890.9|9884.9|9885.3|9879.3|104
1665005400000|2022-10-05 21:30:00|9888.6|9882.6|9887.3|9882.3|9888.6|9884.1|9886.3|9881.4|233
1665005700000|2022-10-05 21:35:00|9887.2|9882.2|9886.7|9881.5|9887.6|9882.4|9885.5|9881.3|140
1665006000000|2022-10-05 21:40:00|9886.6|9881.3|9885.4|9882.2|9887.2|9882.7|9884.8|9881.2|86
1665006300000|2022-10-05 21:45:00|9885.5|9882.1|9886.2|9883.2|9886.6|9883.8|9885.1|9882.1|112
1665006600000|2022-10-05 21:50:00|9885.9|9883|9885.1|9879.1|9887.1|9883.8|9882.8|9876.8|136
1665006900000|2022-10-05 21:55:00|9885|9879|9888.5|9882.5|9888.7|9882.7|9882.7|9876.7|323
1665007200000|2022-10-05 22:00:00|9888.6|9882.6|9886.2|9884.7|9892.4|9888.1|9885.8|9881.7|261
1665007500000|2022-10-05 22:05:00|9885.9|9884.3|9887.3|9885|9888.1|9886.2|9885.7|9884|162
1665007800000|2022-10-05 22:10:00|9887|9885.1|9888.5|9886.9|9889.7|9887.7|9886.8|9885.1|293
1665008100000|2022-10-05 22:15:00|9888.6|9887.2|9890.1|9888.7|9890.7|9889.2|9888.1|9886.8|597
1665008400000|2022-10-05 22:20:00|9890.2|9888.9|9888.5|9887.1|9890.2|9888.9|9886.5|9885.4|519
1665008700000|2022-10-05 22:25:00|9888.6|9887.2|9888.1|9887.2|9889.5|9888.1|9887.5|9886.3|418
1665009000000|2022-10-05 22:30:00|9888.2|9887.3|9889.5|9888.1|9890.4|9889.1|9887.8|9886.6|449
1665009300000|2022-10-05 22:35:00|9889.4|9888.2|9887.4|9886.3|9890.2|9889|9887|9885.9|497
1665009600000|2022-10-05 22:40:00|9887.3|9886.2|9888.1|9886.7|9888.3|9886.8|9885.6|9884.3|359
1665009900000|2022-10-05 22:45:00|9888.2|9886.8|9889.1|9887.5|9889.7|9888.5|9887.6|9886.4|338
1665010200000|2022-10-05 22:50:00|9889.2|9887.8|9890.1|9889.2|9890.4|9889.3|9887.6|9886.2|380
1665010500000|2022-10-05 22:55:00|9890.2|9889.3|9890|9889.1|9891.3|9890.1|9889.5|9888.5|361
1665010800000|2022-10-05 23:00:00|9889.9|9889|9890.6|9889.5|9891.7|9890.7|9888.4|9887.5|454
1665011100000|2022-10-05 23:05:00|9890.5|9889.6|9892.1|9891.2|9892.7|9891.6|9889.7|9888.8|435
1665011400000|2022-10-05 23:10:00|9892.2|9891.3|9894.1|9893.2|9894.8|9893.8|9891.1|9890|482
1665011700000|2022-10-05 23:15:00|9894|9893.1|9895.3|9894.2|9895.9|9894.7|9893.1|9892.2|391
1665012000000|2022-10-05 23:20:00|9895.2|9894.3|9897.3|9896.4|9897.4|9896.6|9895|9893.9|337
1665012300000|2022-10-05 23:25:00|9897.1|9896.2|9899.1|9898.2|9899.7|9898.8|9896.9|9896|279
1665012600000|2022-10-05 23:30:00|9899.2|9898.3|9900.9|9900|9901.1|9900.2|9896.8|9895.8|592
1665012900000|2022-10-05 23:35:00|9901|9900.1|9902.7|9901.8|9902.9|9902|9899.4|9898.5|445
1665013200000|2022-10-05 23:40:00|9902.9|9902|9904|9903.1|9904.3|9903.4|9901.6|9900.7|543
1665013500000|2022-10-05 23:45:00|9904.1|9903.2|9905.6|9904.7|9905.7|9904.8|9903.2|9902.1|405
1665013800000|2022-10-05 23:50:00|9905.7|9904.8|9910.2|9909.3|9910.3|9909.3|9904.7|9903.8|444
1665014100000|2022-10-05 23:55:00|9910.3|9909.2|9912.2|9911.3|9912.8|9911.9|9907.4|9906.5|462
1665014400000|2022-10-06 00:00:00|9912.5|9911.6|9913.6|9912.7|9914|9913.1|9908.8|9907.9|627
1665014700000|2022-10-06 00:05:00|9913.5|9912.6|9915.1|9914.5|9915.3|9914.5|9910.6|9909.7|600
1665015000000|2022-10-06 00:10:00|9915.3|9914.4|9917.3|9916.4|9922.1|9921.2|9914.3|9913.4|604
1665015300000|2022-10-06 00:15:00|9917.2|9916.3|9923|9922.1|9923.8|9922.9|9916.6|9915.7|555
1665015600000|2022-10-06 00:20:00|9922.9|9922|9921.7|9920.8|9923.4|9922.5|9919.8|9918.9|542
1665015900000|2022-10-06 00:25:00|9921.8|9920.9|9925.3|9924.2|9926.3|9925.3|9920.5|9919.4|450
1665016200000|2022-10-06 00:30:00|9925.4|9924.5|9918.2|9917.3|9925.6|9924.5|9917.8|9916.9|459
1665016500000|2022-10-06 00:35:00|9917.9|9917|9918.3|9917.4|9919.6|9918.7|9916.5|9915.6|394
1665016800000|2022-10-06 00:40:00|9918.4|9917.5|9923.6|9922.7|9926.8|9925.9|9918|9917.1|548
1665017100000|2022-10-06 00:45:00|9923.7|9922.8|9924.2|9923.3|9925.6|9924.6|9922.3|9921.4|562
1665017400000|2022-10-06 00:50:00|9924.1|9923.2|9919.6|9918.7|9924.1|9923.2|9918.7|9917.8|572
1665017700000|2022-10-06 00:55:00|9919.3|9918.4|9917.3|9916.4|9919.8|9918.9|9916.6|9915.7|465
1665018000000|2022-10-06 01:00:00|9917.5|9916.6|9914.7|9913.8|9917.7|9916.8|9913.3|9912.4|535
1665018300000|2022-10-06 01:05:00|9914.9|9914|9915|9914.1|9919.2|9918.3|9913.9|9913.2|543
1665018600000|2022-10-06 01:10:00|9914.9|9914|9914.5|9913.4|9916|9915.1|9913.3|9912.4|405
1665018900000|2022-10-06 01:15:00|9914.6|9913.2|9918|9917.1|9918.2|9917.3|9913.6|9912.5|453
1665019200000|2022-10-06 01:20:00|9917.9|9917|9913.6|9912.7|9920|9919.1|9913.5|9912.5|597
1665019500000|2022-10-06 01:25:00|9913.5|9912.6|9909.6|9908.5|9914.7|9913.8|9906.1|9905.2|692
1665019800000|2022-10-06 01:30:00|9909.4|9908.3|9913.1|9912.2|9913.3|9912.4|9906.9|9905.9|766
1665020100000|2022-10-06 01:35:00|9913.2|9912.3|9911.7|9910.8|9913.7|9912.8|9910.9|9909.8|592
1665020400000|2022-10-06 01:40:00|9911.3|9910.4|9904.3|9903.4|9912.1|9911.2|9903.6|9902.7|667
1665020700000|2022-10-06 01:45:00|9904|9903.1|9908.2|9907.3|9910.3|9909.4|9904|9903.1|669
1665021000000|2022-10-06 01:50:00|9908.3|9907.4|9911|9910.1|9913.2|9912.4|9908.1|9907.2|638
1665021300000|2022-10-06 01:55:00|9910.9|9910|9911.4|9910.5|9913.8|9913|9909.3|9908.4|534
1665021600000|2022-10-06 02:00:00|9911.2|9910.3|9916.4|9915.8|9918.7|9917.8|9910.8|9909.9|659
1665021900000|2022-10-06 02:05:00|9916.3|9915.7|9912.9|9912|9918.1|9917.2|9912.3|9911.4|526
1665022200000|2022-10-06 02:10:00|9913.1|9912.2|9915|9914.1|9916.3|9915.5|9911.9|9911|572
1665022500000|2022-10-06 02:15:00|9915.2|9914.3|9910.2|9909.3|9915.2|9914.4|9909.2|9908.3|466
1665022800000|2022-10-06 02:20:00|9910.1|9909.2|9907.5|9906.6|9911|9910.1|9907|9905.9|393
1665023100000|2022-10-06 02:25:00|9907.6|9906.7|9909.8|9908.9|9910.7|9909.8|9907.5|9906.6|319
1665023400000|2022-10-06 02:30:00|9909.9|9909|9908.2|9907.3|9909.9|9909|9906.7|9905.8|473
1665023700000|2022-10-06 02:35:00|9908.3|9907.4|9906.3|9905.4|9908.8|9907.9|9905.3|9904.4|439
1665024000000|2022-10-06 02:40:00|9906.4|9905.5|9912.3|9911.4|9912.4|9911.7|9906.3|9905.5|404
1665024300000|2022-10-06 02:45:00|9912.7|9911.8|9915.9|9915|9917.5|9916.6|9912.2|9911.3|554
1665024600000|2022-10-06 02:50:00|9916|9915.1|9918.3|9917.4|9919.7|9919|9914.9|9914.2|603
1665024900000|2022-10-06 02:55:00|9918.4|9917.5|9915.8|9914.9|9919|9918.1|9913.9|9913.2|494
1665025200000|2022-10-06 03:00:00|9915.9|9915|9915.4|9914.5|9917.4|9916.5|9913.8|9913|529
1665025500000|2022-10-06 03:05:00|9915.2|9914.3|9919.8|9918.9|9919.8|9918.9|9913.9|9913|448
1665025800000|2022-10-06 03:10:00|9919.7|9918.8|9924.2|9923.3|9924.3|9923.4|9918.6|9917.7|470
1665026100000|2022-10-06 03:15:00|9924.3|9923.4|9924.8|9923.9|9924.9|9924|9921.8|9920.9|367
1665026400000|2022-10-06 03:20:00|9924.9|9924|9922.7|9921.8|9925.2|9924.3|9922.2|9921.5|339
1665026700000|2022-10-06 03:25:00|9922.8|9921.9|9925.6|9925|9927|9926.1|9922.3|9921.4|341
1665027000000|2022-10-06 03:30:00|9925.8|9924.7|9920.2|9919.3|9925.8|9924.9|9920.2|9919.3|455
1665027300000|2022-10-06 03:35:00|9920.3|9919.4|9920.7|9919.8|9922.2|9921.3|9920.2|9919.3|386
1665027600000|2022-10-06 03:40:00|9920.6|9919.7|9918.1|9917.2|9921.4|9920.6|9917.4|9916.5|332
1665027900000|2022-10-06 03:45:00|9918|9917.1|9915.6|9914.7|9918.4|9917.5|9915.1|9914.2|328
1665028200000|2022-10-06 03:50:00|9915.5|9914.6|9917.4|9916.5|9917.4|9916.5|9914.9|9914|405
1665028500000|2022-10-06 03:55:00|9917.3|9916.4|9917.2|9916.3|9918.6|9917.7|9916.5|9915.6|410
1665028800000|2022-10-06 04:00:00|9917.3|9916.4|9915.6|9914.7|9917.3|9916.4|9914|9913.1|368
1665029100000|2022-10-06 04:05:00|9915.5|9914.6|9914.3|9913.4|9915.6|9914.7|9913.8|9912.9|395
1665029400000|2022-10-06 04:10:00|9914.2|9913.3|9912.2|9911.3|9914.3|9913.3|9911.7|9910.8|315
1665029700000|2022-10-06 04:15:00|9912|9911.1|9913.7|9912.8|9913.9|9913|9910.1|9909.2|272
1665030000000|2022-10-06 04:20:00|9913.5|9912.6|9912.7|9911.8|9915.9|9915|9912.4|9911.5|309
1665030300000|2022-10-06 04:25:00|9912.4|9911.5|9912.4|9911.5|9913.2|9912.3|9911.8|9910.9|267
1665030600000|2022-10-06 04:30:00|9912.3|9911.4|9912.6|9911.7|9912.8|9912|9909.9|9909|302
1665030900000|2022-10-06 04:35:00|9912.5|9911.6|9913|9912.1|9914.6|9913.7|9911.4|9910.4|317
1665031200000|2022-10-06 04:40:00|9912.9|9912|9917.5|9916.6|9917.6|9916.7|9912.8|9911.9|283
1665031500000|2022-10-06 04:45:00|9917.2|9916.3|9917.9|9917|9919.1|9918.3|9916.2|9915.3|283
1665031800000|2022-10-06 04:50:00|9917.8|9916.9|9921|9920.1|9921.6|9920.7|9917.8|9916.9|274
1665032100000|2022-10-06 04:55:00|9920.9|9920|9921.6|9920.7|9921.7|9920.8|9918.3|9917.4|356
1665032400000|2022-10-06 05:00:00|9921.7|9920.8|9916.8|9915.9|9921.7|9920.8|9916.6|9915.5|418
1665032700000|2022-10-06 05:05:00|9916.9|9916|9915.5|9914.6|9916.9|9916|9913|9912.1|557
1665033000000|2022-10-06 05:10:00|9915.6|9914.7|9915.8|9914.9|9916.1|9915.2|9913.3|9912.4|411
1665033300000|2022-10-06 05:15:00|9915.7|9914.8|9917.4|9916.5|9919.1|9918.2|9915.7|9914.8|347
1665033600000|2022-10-06 05:20:00|9917.5|9916.6|9917.9|9917|9918.2|9917.3|9915.8|9914.8|399
1665033900000|2022-10-06 05:25:00|9917.8|9916.9|9920.4|9919.5|9920.5|9919.6|9917.3|9916.5|324
1665034200000|2022-10-06 05:30:00|9920.3|9919.4|9923.1|9922.2|9923.6|9922.7|9919.4|9918.5|369
1665034500000|2022-10-06 05:35:00|9923|9922.1|9924.9|9924|9925.9|9925|9922.4|9921.7|342
1665034800000|2022-10-06 05:40:00|9925|9924.1|9922.2|9921.6|9925.5|9924.7|9920.8|9919.9|493
1665035100000|2022-10-06 05:45:00|9922.3|9921.4|9924.2|9923.3|9926.6|9925.6|9922|9921.1|467
1665035400000|2022-10-06 05:50:00|9924.1|9923.2|9921.7|9920.8|9925.6|9924.8|9920.9|9920|510
1665035700000|2022-10-06 05:55:00|9921.6|9920.7|9923|9921.8|9925.6|9924.7|9921.6|9920.7|561
1665036000000|2022-10-06 06:00:00|9922.9|9922|9916.1|9915.2|9923.3|9922.4|9913.2|9912.4|1074
1665036300000|2022-10-06 06:05:00|9916|9915.1|9917.7|9916.8|9920|9919.1|9915.3|9914.4|792
1665036600000|2022-10-06 06:10:00|9917.9|9917|9916.6|9915.7|9918.1|9917.5|9913|9912.3|717
1665036900000|2022-10-06 06:15:00|9916.7|9915.8|9907.7|9906.8|9916.7|9915.8|9906.5|9905.7|832
1665037200000|2022-10-06 06:20:00|9908|9907.1|9907.6|9906.7|9910.2|9909.5|9904|9903.1|917
1665037500000|2022-10-06 06:25:00|9907.5|9906.6|9907.8|9906.9|9909.7|9909|9902.8|9901.9|766
1665037800000|2022-10-06 06:30:00|9907.7|9906.8|9914.2|9913.3|9914.9|9914|9907.2|9906.3|687
1665038100000|2022-10-06 06:35:00|9914.3|9913.4|9909.9|9909|9914.9|9914|9909|9908.1|704
1665038400000|2022-10-06 06:40:00|9910|9909.1|9909.5|9908.6|9913.5|9912.6|9908.9|9907.9|703
1665038700000|2022-10-06 06:45:00|9909.6|9908.7|9910.4|9909.5|9912|9911.2|9907.8|9906.9|717
1665039000000|2022-10-06 06:50:00|9910.3|9909.4|9910.3|9909.4|9911.1|9910.4|9907.1|9906.3|796
1665039300000|2022-10-06 06:55:00|9910.2|9909.3|9897|9896.1|9910.4|9909.5|9893.6|9892.7|950
1665039600000|2022-10-06 07:00:00|9897.1|9896.2|9903.6|9902.7|9907.2|9906.3|9894.9|9893.8|1193
1665039900000|2022-10-06 07:05:00|9903.8|9902.9|9904.6|9903.7|9908.9|9908|9902.7|9901.8|978
1665040200000|2022-10-06 07:10:00|9904.7|9903.8|9911|9910.1|9912.1|9911.2|9902.1|9901.3|1209
1665040500000|2022-10-06 07:15:00|9910.9|9910|9911.3|9910.4|9913.8|9912.9|9904.3|9903.4|1106
1665040800000|2022-10-06 07:20:00|9911.4|9910.5|9906|9905.1|9911.4|9910.5|9903.4|9902.5|1184
1665041100000|2022-10-06 07:25:00|9905.9|9905|9912.5|9911.6|9912.8|9911.9|9901.8|9901|1103
1665041400000|2022-10-06 07:30:00|9912.6|9911.5|9915.2|9914.3|9916.1|9915.4|9907.9|9907|1066
1665041700000|2022-10-06 07:35:00|9914.6|9913.7|9916.8|9915.9|9918.9|9918|9912.8|9911.9|988
1665042000000|2022-10-06 07:40:00|9917.1|9916.2|9915.4|9914.5|9918.7|9917.8|9915.1|9914.2|793
1665042300000|2022-10-06 07:45:00|9915.3|9914.4|9919.8|9918.9|9919.8|9918.9|9913.2|9912.2|1039
1665042600000|2022-10-06 07:50:00|9919.6|9918.7|9917.6|9916.7|9920.2|9919.3|9915|9914.2|991
1665042900000|2022-10-06 07:55:00|9917.8|9916.9|9911|9910.1|9920.9|9920|9910.7|9909.8|919
1665043200000|2022-10-06 08:00:00|9911.1|9910.2|9908.2|9907.3|9913.3|9912.4|9906.7|9905.8|1044
1665043500000|2022-10-06 08:05:00|9908.3|9907.4|9906.2|9905.3|9911.8|9911.1|9904.9|9904|822
1665043800000|2022-10-06 08:10:00|9906.4|9905.2|9899.4|9898.5|9907|9906.1|9898.9|9898.3|1041
1665044100000|2022-10-06 08:15:00|9899.5|9898.6|9900.1|9899.2|9903.8|9902.8|9899.1|9898.2|848
1665044400000|2022-10-06 08:20:00|9900.2|9899.3|9885.4|9884.5|9900.6|9899.7|9885.1|9884.2|1071
1665044700000|2022-10-06 08:25:00|9885.3|9884.4|9882.5|9881.6|9888.2|9887.3|9880.8|9879.9|860
1665045000000|2022-10-06 08:30:00|9882.7|9881.8|9886.2|9885.3|9886.9|9886|9880.2|9879.3|992
1665045300000|2022-10-06 08:35:00|9886.3|9885.4|9887.1|9886.2|9892.3|9891.3|9884.7|9883.8|969
1665045600000|2022-10-06 08:40:00|9886.9|9886.3|9877.5|9876.6|9889.5|9888.6|9875.8|9874.9|1053
1665045900000|2022-10-06 08:45:00|9877.2|9876.3|9884.2|9883.3|9884.9|9884.3|9877|9875.8|965
1665046200000|2022-10-06 08:50:00|9884.3|9883.4|9888.5|9887.6|9890.8|9890|9879.8|9878.9|1018
1665046500000|2022-10-06 08:55:00|9888.6|9887.7|9889.2|9888|9890.3|9889.1|9885|9884.1|732
1665046800000|2022-10-06 09:00:00|9889.1|9888.2|9890.6|9889.7|9891|9890.2|9885.5|9884.6|987
1665047100000|2022-10-06 09:05:00|9890.4|9889.5|9892.9|9892|9898.2|9897.3|9890.2|9889.3|937
1665047400000|2022-10-06 09:10:00|9892.8|9891.9|9892.5|9891.4|9894.5|9893.6|9890|9889.1|749
1665047700000|2022-10-06 09:15:00|9892.3|9891.3|9897.1|9896.2|9897.3|9896.5|9889.9|9889|845
1665048000000|2022-10-06 09:20:00|9897|9896.1|9898.7|9898.1|9901.2|9900.5|9896.3|9895.4|925
1665048300000|2022-10-06 09:25:00|9898.8|9898.2|9900.1|9899.2|9903.3|9902.4|9897.3|9896.4|886
1665048600000|2022-10-06 09:30:00|9900.2|9899.3|9897.2|9896.3|9900.3|9899.4|9894.8|9893.9|819
1665048900000|2022-10-06 09:35:00|9897.3|9896.4|9893.4|9892.5|9898.1|9897.2|9891|9890.1|689
1665049200000|2022-10-06 09:40:00|9893.5|9892.6|9895.8|9894.9|9897.6|9896.8|9892.6|9891.7|681
1665049500000|2022-10-06 09:45:00|9895.5|9894.6|9889.1|9888.5|9895.5|9894.6|9887|9886.2|775
1665049800000|2022-10-06 09:50:00|9889.3|9888.4|9889.9|9889.3|9892.4|9891.5|9888.3|9887.4|745
1665050100000|2022-10-06 09:55:00|9890|9889.4|9889.3|9888.4|9892.6|9891.8|9886.9|9886|778
1665050400000|2022-10-06 10:00:00|9889.4|9888.5|9887|9886.1|9890.7|9890|9885.7|9885|785
1665050700000|2022-10-06 10:05:00|9886.9|9886|9887.4|9886.5|9891.5|9890.6|9886.1|9885.2|893
1665051000000|2022-10-06 10:10:00|9887.5|9886.6|9889.6|9888.7|9894.8|9893.9|9885.6|9884.7|846
1665051300000|2022-10-06 10:15:00|9889.7|9888.8|9882.9|9882|9890.5|9889.6|9881.5|9880.6|762
1665051600000|2022-10-06 10:20:00|9883|9882.1|9879.1|9878.2|9885.6|9884.7|9878.1|9877.3|705
1665051900000|2022-10-06 10:25:00|9879.2|9878.3|9879.5|9878.6|9880.3|9879.5|9874.6|9873.9|792
1665052200000|2022-10-06 10:30:00|9879.4|9878.5|9884|9883.1|9884.6|9883.9|9879.2|9878.3|930
1665052500000|2022-10-06 10:35:00|9883.9|9883|9883.3|9882.7|9885.3|9884.5|9880.4|9879.8|740
1665052800000|2022-10-06 10:40:00|9883.5|9882.6|9885.9|9885|9886.3|9885.5|9879.7|9878.8|782
1665053100000|2022-10-06 10:45:00|9885.8|9884.9|9883.6|9882.7|9886.8|9886.1|9880.8|9879.8|721
1665053400000|2022-10-06 10:50:00|9883.7|9882.8|9880.7|9879.8|9885.6|9884.7|9878.7|9877.8|855
1665053700000|2022-10-06 10:55:00|9880.5|9879.6|9885.8|9884.9|9886.1|9885.3|9879.1|9878.4|803
1665054000000|2022-10-06 11:00:00|9886.2|9885.3|9884.6|9883.7|9888.2|9887.3|9882.6|9881.7|897
1665054300000|2022-10-06 11:05:00|9884.7|9883.8|9884.9|9884|9887.2|9886.3|9882.2|9881.3|785
1665054600000|2022-10-06 11:10:00|9885.2|9884.3|9884.6|9883.7|9886.8|9885.9|9882.8|9881.9|652
1665054900000|2022-10-06 11:15:00|9884.5|9883.6|9889.5|9888.4|9893.8|9892.9|9883.4|9882.7|813
1665055200000|2022-10-06 11:20:00|9889.4|9888.5|9880.7|9880.1|9892.2|9891.3|9880.5|9879.8|747
1665055500000|2022-10-06 11:25:00|9880.6|9880|9876.4|9875.5|9881.1|9880.4|9873.4|9872.5|748
1665055800000|2022-10-06 11:30:00|9876.5|9875.6|9870.3|9869.4|9876.8|9875.9|9868.7|9867.8|912
1665056100000|2022-10-06 11:35:00|9870.4|9869.5|9875.2|9874.3|9875.9|9875.1|9870.1|9869.2|801
1665056400000|2022-10-06 11:40:00|9875.3|9874.4|9865.6|9864.7|9876.2|9875.6|9864.7|9863.8|864
1665056700000|2022-10-06 11:45:00|9865.5|9864.6|9861.2|9860.3|9866.1|9865.2|9859.4|9858.6|935
1665057000000|2022-10-06 11:50:00|9860.9|9860|9860.1|9859.5|9865.7|9864.8|9858.3|9857.6|837
1665057300000|2022-10-06 11:55:00|9860.4|9859.6|9869|9868.1|9869.7|9868.9|9860.4|9859.6|693
1665057600000|2022-10-06 12:00:00|9868.9|9868|9865.4|9864.5|9869.6|9869|9863.1|9862.2|1041
1665057900000|2022-10-06 12:05:00|9865.3|9864.7|9862.7|9861.8|9866.5|9865.6|9860.1|9859.2|780
1665058200000|2022-10-06 12:10:00|9862.8|9861.9|9860.3|9859.4|9864.3|9863.4|9858.7|9857.9|799
1665058500000|2022-10-06 12:15:00|9860.6|9859.7|9857.2|9856.6|9860.8|9860|9856.1|9855.5|668
1665058800000|2022-10-06 12:20:00|9857.3|9856.7|9861.5|9860.9|9862.2|9861.5|9857.2|9856.5|863
1665059100000|2022-10-06 12:25:00|9861.6|9861|9859.8|9857.9|9863.2|9862.4|9859.8|9857.9|544
1665059400000|2022-10-06 12:30:00|9859.6|9858|9872.1|9871.2|9872.7|9871.7|9859.3|9858|1124
1665059700000|2022-10-06 12:35:00|9872|9871.1|9881.8|9880.9|9882.7|9882.1|9870.9|9870|877
1665060000000|2022-10-06 12:40:00|9881.7|9880.8|9880.3|9879.7|9882.4|9881.5|9875.7|9874.9|816
1665060300000|2022-10-06 12:45:00|9880.1|9879.5|9873.6|9872.7|9881.9|9881.2|9873.2|9872.4|907
1665060600000|2022-10-06 12:50:00|9873.5|9872.6|9869.9|9869.3|9874.7|9873.8|9866.2|9865.6|817
1665060900000|2022-10-06 12:55:00|9869.7|9869.1|9869.3|9868.4|9872.7|9872|9868|9867.1|841
1665061200000|2022-10-06 13:00:00|9869|9868.1|9857.3|9856.7|9871|9870.1|9856|9855.4|1114
1665061500000|2022-10-06 13:05:00|9857.1|9856.5|9854.5|9853.6|9857.6|9857|9850.7|9849.8|1006
1665061800000|2022-10-06 13:10:00|9854.6|9853.7|9852.6|9851.7|9855.4|9854.6|9846.5|9845.9|1013
1665062100000|2022-10-06 13:15:00|9852.5|9851.6|9850.4|9849.5|9853.7|9852.9|9847|9846.1|977
1665062400000|2022-10-06 13:20:00|9850.5|9849.6|9843|9842.1|9852.2|9851.6|9842.3|9841.6|1103
1665062700000|2022-10-06 13:25:00|9843.1|9842.2|9833.5|9832.6|9843.3|9842.5|9831|9830.1|1115
1665063000000|2022-10-06 13:30:00|9833.7|9832.8|9841|9840.4|9844.7|9844|9828.4|9827.5|1451
1665063300000|2022-10-06 13:35:00|9840.9|9840.3|9844.9|9844|9845|9844.2|9839.3|9838.4|1268
1665063600000|2022-10-06 13:40:00|9844.6|9843.9|9842.8|9841.9|9851|9850.1|9842.7|9841.8|1242
1665063900000|2022-10-06 13:45:00|9842.9|9842|9826.2|9825.3|9843.2|9842.3|9825.7|9824.8|1305
1665064200000|2022-10-06 13:50:00|9826.1|9825.2|9824.8|9823.9|9829.3|9828.4|9818.9|9818.3|1279
1665064500000|2022-10-06 13:55:00|9825.3|9824.4|9829.8|9828.9|9830.9|9830.3|9819.6|9818.8|1061
1665064800000|2022-10-06 14:00:00|9829.9|9829|9825.7|9825.1|9831.2|9830.6|9823.9|9823|1331
1665065100000|2022-10-06 14:05:00|9825.8|9824.9|9824.6|9823.7|9826|9825.2|9818.8|9817.9|1381
1665065400000|2022-10-06 14:10:00|9824.4|9823.5|9829.3|9828.4|9831.9|9831|9821.4|9820.5|1299
1665065700000|2022-10-06 14:15:00|9829.4|9828.5|9836.6|9835.7|9836.6|9835.7|9828.6|9827.7|1246
1665066000000|2022-10-06 14:20:00|9837|9836.1|9839.7|9838.8|9840.1|9839.5|9832.3|9831.4|1248
1665066300000|2022-10-06 14:25:00|9839.8|9839.2|9837|9836.1|9844.5|9843.9|9835.5|9834.9|1256
1665066600000|2022-10-06 14:30:00|9836.7|9836.3|9826.8|9825.9|9838.7|9838.1|9825.2|9824.4|1301
1665066900000|2022-10-06 14:35:00|9826.9|9826|9832.8|9831.9|9833.6|9832.7|9824.2|9823.5|1233
1665067200000|2022-10-06 14:40:00|9832.3|9831.4|9835.6|9835|9836.3|9835.7|9831.7|9830.8|1126
1665067500000|2022-10-06 14:45:00|9835.4|9834.8|9843.3|9842.4|9845|9844.3|9827.5|9826.9|1351
1665067800000|2022-10-06 14:50:00|9843.1|9842.7|9838.1|9837.2|9843.2|9842.7|9834.6|9833.7|1049
1665068100000|2022-10-06 14:55:00|9838.2|9837.3|9841|9840.4|9842|9841.4|9832.7|9831.8|1102
1665068400000|2022-10-06 15:00:00|9841.2|9840.6|9839|9838.1|9845.1|9844.5|9837.2|9836.3|1073
1665068700000|2022-10-06 15:05:00|9838.8|9838.2|9839.1|9838.2|9844.3|9843.5|9837.6|9836.7|943
1665069000000|2022-10-06 15:10:00|9838.8|9837.9|9829.7|9829.1|9839.7|9839|9829.6|9828.9|1038
1665069300000|2022-10-06 15:15:00|9829.6|9829|9832.9|9832|9833|9832.1|9822.7|9821.8|1095
1665069600000|2022-10-06 15:20:00|9832.8|9831.9|9828.1|9827.5|9839.4|9838.5|9827|9826.1|1163
1665069900000|2022-10-06 15:25:00|9828.2|9827.3|9831.1|9830.5|9832.2|9831.6|9827.9|9827|763
1665070200000|2022-10-06 15:30:00|9830.6|9830|9830.3|9829.4|9832.3|9831.5|9826.3|9825.6|866
1665070500000|2022-10-06 15:35:00|9830.4|9829.5|9826.7|9825.8|9834.4|9833.5|9826.6|9825.7|1088
1665070800000|2022-10-06 15:40:00|9826.8|9825.9|9818.2|9817.6|9826.8|9825.9|9817.8|9817.1|1041
1665071100000|2022-10-06 15:45:00|9818.5|9817.9|9818.6|9817.7|9827.1|9826.4|9816.9|9816|985
1665071400000|2022-10-06 15:50:00|9818.7|9817.8|9817.8|9817.2|9822.4|9821.7|9815.8|9814.8|925
1665071700000|2022-10-06 15:55:00|9818|9817.1|9805.3|9804.4|9819.9|9819|9804.3|9803.4|1020
1665072000000|2022-10-06 16:00:00|9805.4|9804.5|9805.1|9804.2|9810.9|9810.1|9801.3|9800.5|1086
1665072300000|2022-10-06 16:05:00|9805.2|9804.3|9799.4|9798.5|9807.3|9806.7|9797.3|9796.3|875
1665072600000|2022-10-06 16:10:00|9799.3|9798.4|9793.4|9792.8|9799.8|9798.9|9789.4|9788.5|882
1665072900000|2022-10-06 16:15:00|9793.3|9792.7|9791.4|9790.8|9795.7|9795.1|9788.8|9788.1|899
1665073200000|2022-10-06 16:20:00|9791.5|9790.6|9797.7|9796.8|9803.4|9802.5|9788.5|9787.9|962
1665073500000|2022-10-06 16:25:00|9797.8|9796.9|9799.2|9798.3|9802.5|9801.9|9794.3|9793.6|710
1665073800000|2022-10-06 16:30:00|9799.1|9798.2|9800.8|9800.2|9802.1|9801.5|9791.8|9791.2|870
1665074100000|2022-10-06 16:35:00|9800.9|9800.3|9798.2|9797.3|9801.9|9801.3|9793.4|9792.6|806
1665074400000|2022-10-06 16:40:00|9798.1|9797.2|9803.6|9802.7|9803.6|9802.9|9794.4|9793.5|715
1665074700000|2022-10-06 16:45:00|9803.5|9802.6|9801.4|9800.5|9806.3|9805.4|9797.6|9797|784
1665075000000|2022-10-06 16:50:00|9801.5|9800.6|9801.3|9800.4|9802.7|9801.8|9797.3|9796.7|894
1665075300000|2022-10-06 16:55:00|9801.2|9800.3|9803|9802.1|9803.2|9802.6|9799.3|9798.7|604
1665075600000|2022-10-06 17:00:00|9802.9|9802|9805.6|9804.7|9807.7|9806.9|9801.9|9801.3|685
1665075900000|2022-10-06 17:05:00|9805.8|9804.9|9800.9|9800.3|9807.2|9806.4|9799.6|9799|762
1665076200000|2022-10-06 17:10:00|9800.8|9800.2|9810.6|9809.7|9811.3|9810.4|9800.8|9800.1|635
1665076500000|2022-10-06 17:15:00|9810.5|9809.6|9812.2|9811.3|9813.7|9813|9810.4|9809.6|634
1665076800000|2022-10-06 17:20:00|9812.1|9811.5|9810.1|9809.2|9812.6|9811.7|9808.9|9808|748
1665077100000|2022-10-06 17:25:00|9810|9809.1|9814.4|9813.5|9814.7|9813.8|9807.8|9807|698
1665077400000|2022-10-06 17:30:00|9814.3|9813.4|9810.5|9809.6|9814.3|9813.4|9810.2|9809.3|619
1665077700000|2022-10-06 17:35:00|9810.6|9809.7|9809.1|9808.2|9811.6|9810.7|9808.5|9807.7|553
1665078000000|2022-10-06 17:40:00|9808.9|9808.3|9810.4|9809.8|9813.5|9812.8|9808.6|9807.8|466
1665078300000|2022-10-06 17:45:00|9810.3|9809.7|9811.8|9811.2|9812.1|9811.4|9807.7|9807|515
1665078600000|2022-10-06 17:50:00|9811.9|9811.3|9810.5|9809.6|9812.2|9811.6|9808|9807.4|465
1665078900000|2022-10-06 17:55:00|9810|9809.4|9816.9|9816|9817.4|9816.5|9810|9809.4|813
1665079200000|2022-10-06 18:00:00|9817.1|9816.2|9810.3|9809.4|9817.4|9816.5|9809.4|9808.7|654
1665079500000|2022-10-06 18:05:00|9810.4|9809.8|9811.6|9810.5|9812.1|9811.2|9808.5|9807.6|617
1665079800000|2022-10-06 18:10:00|9811.5|9810.6|9812.7|9811.8|9814.1|9813.5|9808.1|9807.2|701
1665080100000|2022-10-06 18:15:00|9812.6|9811.7|9809.9|9809|9813|9812.1|9809.6|9808.7|718
1665080400000|2022-10-06 18:20:00|9810|9809.1|9810|9809.4|9811.7|9811.1|9808.1|9807.4|668
1665080700000|2022-10-06 18:25:00|9810.3|9809.7|9807.5|9806.9|9811.6|9811|9806.8|9806|576
1665081000000|2022-10-06 18:30:00|9807.6|9807|9808|9807.1|9812.3|9811.7|9806.2|9805.5|629
1665081300000|2022-10-06 18:35:00|9807.9|9807|9807.2|9806.3|9812.2|9811.6|9806.6|9806|647
1665081600000|2022-10-06 18:40:00|9806.7|9806.1|9804.3|9803.7|9808|9807.3|9803.1|9802.4|632
1665081900000|2022-10-06 18:45:00|9804.4|9803.8|9799.6|9798.7|9804.5|9803.9|9799|9798.2|673
1665082200000|2022-10-06 18:50:00|9799.7|9798.8|9798|9797.4|9799.7|9798.8|9794.5|9793.6|640
1665082500000|2022-10-06 18:55:00|9797.9|9797.3|9792.8|9792.2|9799.7|9798.9|9792.6|9791.8|751
1665082800000|2022-10-06 19:00:00|9792.9|9792|9795.4|9794.5|9798.1|9797.4|9792|9791.1|859
1665083100000|2022-10-06 19:05:00|9795.2|9794.3|9794|9793.1|9795.8|9794.9|9792.8|9791.9|640
1665083400000|2022-10-06 19:10:00|9793.9|9793|9792.5|9791.6|9793.9|9793.1|9790|9789.4|718
1665083700000|2022-10-06 19:15:00|9792.6|9791.7|9794|9793.1|9796.2|9795.3|9791.4|9790.8|796
1665084000000|2022-10-06 19:20:00|9794.1|9793.2|9797|9796.4|9798.3|9797.5|9792.4|9791.7|793
1665084300000|2022-10-06 19:25:00|9797.1|9796.2|9798.5|9797.6|9800.7|9799.8|9796.1|9795.2|850
1665084600000|2022-10-06 19:30:00|9798.6|9797.7|9796.2|9795.3|9799.1|9798.2|9795.3|9794.4|485
1665084900000|2022-10-06 19:35:00|9796.1|9795.2|9794.4|9793.8|9796.8|9795.9|9794|9793.4|418
1665085200000|2022-10-06 19:40:00|9794.5|9793.5|9797.7|9797.1|9799.8|9798.9|9794.2|9793.3|478
1665085500000|2022-10-06 19:45:00|9797.8|9796.9|9797.3|9796.4|9801.7|9801.1|9796.1|9795.5|711
1665085800000|2022-10-06 19:50:00|9797.1|9796.2|9798.7|9797.8|9799.4|9798.5|9795.8|9795.2|482
1665086100000|2022-10-06 19:55:00|9798.6|9798|9797.1|9796.2|9799.8|9798.9|9795.5|9794.9|493
1665086400000|2022-10-06 20:00:00|9797|9796.1|9798.8|9797.9|9801|9800.3|9796.2|9795.3|582
1665086700000|2022-10-06 20:05:00|9798.7|9797.8|9800.9|9800|9802.9|9802.3|9798.3|9797.4|455
1665087000000|2022-10-06 20:10:00|9800.7|9799.8|9799.4|9798.5|9802.3|9801.6|9798.9|9798|580
1665087300000|2022-10-06 20:15:00|9799.3|9798.4|9798.5|9797.9|9801.5|9800.7|9798.5|9797.8|227
1665087600000|2022-10-06 20:20:00|9798.1|9797.5|9798.7|9797.8|9800|9799.1|9794.6|9793.7|574
1665087900000|2022-10-06 20:25:00|9798.2|9797.6|9795.1|9794.2|9798.6|9797.7|9795|9794.1|283
1665088200000|2022-10-06 20:30:00|9795.2|9794.3|9793.3|9792.4|9795.4|9794.5|9792.7|9791.8|175
1665088500000|2022-10-06 20:35:00|9793.2|9792.3|9792.7|9791.8|9793.5|9792.5|9792.1|9791.2|195
1665088800000|2022-10-06 20:40:00|9792.8|9791.9|9792.9|9792|9793.7|9792.9|9792.5|9791.6|168
1665089100000|2022-10-06 20:45:00|9792.6|9791.8|9793|9791.8|9794.3|9793.1|9792.3|9791|271
1665089400000|2022-10-06 20:50:00|9793.3|9792|9791.5|9790.6|9793.8|9792.6|9790.6|9789.3|304
1665089700000|2022-10-06 20:55:00|9791.6|9790.5|9793.7|9789.4|9795.8|9792.3|9791|9787|562
1665090000000|2022-10-06 21:00:00|9793.8|9789.2|9792|9787.1|9794.1|9789.6|9792|9786.5|61
1665090300000|2022-10-06 21:05:00|9792.1|9787.5|9790|9785.2|9792.3|9788.2|9787.5|9785.2|209
1665090600000|2022-10-06 21:10:00|9789.7|9785.3|9791.1|9787.1|9791.3|9787.2|9789.5|9784.9|1479
1665090900000|2022-10-06 21:15:00|9791.3|9786.9|9791.5|9788.1|9791.9|9788.3|9790.7|9786.7|1625
1665091200000|2022-10-06 21:20:00|9791.6|9788|9792|9789.4|9792.7|9790|9791.1|9787.7|1232
1665091500000|2022-10-06 21:25:00|9792.1|9789.3|9793.3|9790.7|9803.5|9797.5|9792.1|9788.9|192
1665091800000|2022-10-06 21:30:00|9793.4|9790.8|9793.8|9790.4|9794.3|9790.8|9793.2|9790|64
1665092100000|2022-10-06 21:35:00|9793.9|9790|9796|9790|9796.5|9791.3|9793.3|9789.6|81
1665092400000|2022-10-06 21:40:00|9796.1|9790.1|9796.5|9790.5|9797.7|9791.9|9794.4|9789.8|513
1665092700000|2022-10-06 21:45:00|9796.2|9791.1|9794.7|9790.7|9797.2|9792.9|9794.7|9790|176
1665093000000|2022-10-06 21:50:00|9794.8|9790.8|9795.8|9791.1|9797.2|9793.3|9794.8|9790.3|149
1665093300000|2022-10-06 21:55:00|9795.9|9790.9|9798.2|9792.2|9800.2|9794.2|9795.3|9790.5|635
1665093600000|2022-10-06 22:00:00|9797.6|9791.6|9794.3|9792.3|9799.4|9793.4|9792.7|9789.6|251
1665093900000|2022-10-06 22:05:00|9794.2|9792.1|9797.8|9796.7|9798.2|9796.7|9794.1|9792.1|162
1665094200000|2022-10-06 22:10:00|9798.2|9796.3|9796.4|9794.1|9798.3|9796.5|9793.6|9791.4|241
1665094500000|2022-10-06 22:15:00|9796.5|9793.9|9798.5|9797|9798.7|9797|9795.8|9793.9|318
1665094800000|2022-10-06 22:20:00|9798.4|9796.9|9793.3|9791.8|9798.5|9797.1|9792.6|9791.2|496
1665095100000|2022-10-06 22:25:00|9792.9|9792|9794|9792.9|9795.2|9794|9792.9|9791.9|553
1665095400000|2022-10-06 22:30:00|9793.9|9792.8|9794.4|9793.5|9795|9794|9793.6|9792.6|405
1665095700000|2022-10-06 22:35:00|9794.3|9793.4|9794.4|9793.5|9795.1|9794.2|9794.2|9793.3|279
1665096000000|2022-10-06 22:40:00|9794.3|9793.4|9795.7|9794.8|9795.8|9794.8|9794.3|9793.3|258
1665096300000|2022-10-06 22:45:00|9795.6|9794.7|9795|9794.1|9795.8|9794.8|9794.6|9793.6|198
1665096600000|2022-10-06 22:50:00|9794.9|9794|9795.5|9794.4|9795.6|9794.6|9794.6|9793.6|332
1665096900000|2022-10-06 22:55:00|9795.3|9794.3|9793.5|9792.6|9795.7|9794.7|9793.4|9792.4|299
1665097200000|2022-10-06 23:00:00|9793.6|9792.7|9792.1|9791.2|9794.1|9793.2|9791.7|9790.8|338
1665097500000|2022-10-06 23:05:00|9791.9|9791|9790.2|9789.3|9792.2|9791.3|9789.6|9788.7|243
1665097800000|2022-10-06 23:10:00|9790.5|9789.4|9791.2|9790.3|9791.3|9790.4|9789.6|9788.6|329
1665098100000|2022-10-06 23:15:00|9791.1|9790.2|9792.9|9791.8|9793|9792.1|9790.5|9789.5|207
1665098400000|2022-10-06 23:20:00|9792.8|9791.9|9795.7|9794.8|9795.8|9794.9|9792.6|9791.6|212
1665098700000|2022-10-06 23:25:00|9795.6|9794.7|9796.5|9795.6|9796.6|9795.7|9795.2|9794.4|152
1665099000000|2022-10-06 23:30:00|9796.6|9795.7|9796.6|9795.7|9797.7|9796.8|9796.1|9795.2|277
1665099300000|2022-10-06 23:35:00|9796.5|9795.6|9796.1|9795.2|9797.7|9796.8|9796.1|9795.2|229
1665099600000|2022-10-06 23:40:00|9796.2|9795.3|9793.7|9792.6|9796.2|9795.3|9792.5|9791.5|462
1665099900000|2022-10-06 23:45:00|9793.6|9792.7|9788.6|9787.7|9793.9|9792.7|9788.5|9787.6|452
1665100200000|2022-10-06 23:50:00|9788.5|9787.6|9787.2|9786.3|9789.4|9788.5|9787.1|9785.9|482
1665100500000|2022-10-06 23:55:00|9787.7|9786.6|9789.7|9788.8|9789.8|9788.9|9787.6|9786.5|364
1665100800000|2022-10-07 00:00:00|9789.6|9788.7|9793.8|9792.7|9796.2|9795.2|9789.6|9788.7|788
1665101100000|2022-10-07 00:05:00|9793.9|9792.6|9792|9791.1|9793.9|9792.6|9789.8|9788.9|510
1665101400000|2022-10-07 00:10:00|9792.2|9791|9789.8|9788.7|9792.4|9791.5|9787.2|9786.2|693
1665101700000|2022-10-07 00:15:00|9789.2|9788.3|9790.5|9789.4|9791.7|9790.8|9788.7|9787.7|431
1665102000000|2022-10-07 00:20:00|9790.4|9789.5|9794.5|9793.6|9794.8|9793.7|9790.3|9789.4|331
1665102300000|2022-10-07 00:25:00|9794.6|9793.7|9794.7|9793.8|9798.2|9797.3|9794.3|9793.4|548
1665102600000|2022-10-07 00:30:00|9794.9|9794.2|9794.9|9794|9796.5|9795.6|9794.2|9793.3|442
1665102900000|2022-10-07 00:35:00|9795|9794.1|9793.7|9792.8|9796.4|9795.5|9793.6|9792.7|304
1665103200000|2022-10-07 00:40:00|9793.9|9793|9791.9|9791|9794.1|9793.2|9791.2|9790.3|383
1665103500000|2022-10-07 00:45:00|9792.3|9791.4|9790.6|9789.7|9792.6|9791.7|9788.6|9787.5|476
1665103800000|2022-10-07 00:50:00|9790.7|9789.8|9794.7|9793.6|9796.9|9795.9|9790.2|9789.3|659
1665104100000|2022-10-07 00:55:00|9795.1|9794.2|9793.7|9792.8|9795.9|9794.7|9791.8|9790.9|534
1665104400000|2022-10-07 01:00:00|9793.8|9792.9|9792.4|9791.5|9794.5|9793.6|9791.7|9790.8|329
1665104700000|2022-10-07 01:05:00|9792.3|9791.4|9794.8|9793.9|9795.5|9794.6|9791.8|9791.1|389
1665105000000|2022-10-07 01:10:00|9794.9|9794|9792.6|9791.4|9795.6|9794.5|9792.3|9791.3|439
1665105300000|2022-10-07 01:15:00|9792.5|9791.6|9789.8|9788.9|9793.3|9791.9|9787.1|9786.1|680
1665105600000|2022-10-07 01:20:00|9789.9|9789|9793.7|9792.8|9794.9|9794|9789.9|9789|543
1665105900000|2022-10-07 01:25:00|9793.6|9792.7|9795.9|9795|9799.6|9798.7|9793.6|9792.7|551
1665106200000|2022-10-07 01:30:00|9795.8|9794.9|9790.9|9790|9796.3|9795.4|9789.6|9788.7|489
1665106500000|2022-10-07 01:35:00|9790.8|9789.9|9797.9|9797|9798.5|9797.5|9790.8|9789.9|494
1665106800000|2022-10-07 01:40:00|9798|9797.1|9798.5|9797.6|9799.3|9798.4|9795.5|9794.6|485
1665107100000|2022-10-07 01:45:00|9798.4|9797.5|9797.3|9796.4|9799.6|9798.7|9797|9795.9|504
1665107400000|2022-10-07 01:50:00|9797.2|9796.3|9796.1|9795.2|9797.6|9796.7|9794.4|9793.4|457
1665107700000|2022-10-07 01:55:00|9796|9795.1|9798.5|9797.6|9798.6|9797.7|9794|9793.1|390
1665108000000|2022-10-07 02:00:00|9798.4|9797.5|9796.5|9795.6|9798.4|9797.5|9795|9794.1|334
1665108300000|2022-10-07 02:05:00|9796.4|9795.5|9794.7|9793.8|9798|9797|9794.5|9793.2|385
1665108600000|2022-10-07 02:10:00|9795|9794.1|9799.8|9798.9|9800.1|9799.1|9794.9|9793.9|463
1665108900000|2022-10-07 02:15:00|9799.9|9799|9803|9802.1|9805.7|9804.8|9799.9|9799|601
1665109200000|2022-10-07 02:20:00|9802.9|9802|9804.1|9803.2|9805.7|9804.7|9801.1|9800.2|430
1665109500000|2022-10-07 02:25:00|9804|9803.1|9801.3|9800.2|9804.3|9803.3|9800.5|9799.6|337
1665109800000|2022-10-07 02:30:00|9801.2|9800.3|9802.5|9801.4|9803.6|9802.6|9801|9800.1|424
1665110100000|2022-10-07 02:35:00|9802.6|9801.6|9806.9|9806|9808|9807.1|9802|9801.1|513
1665110400000|2022-10-07 02:40:00|9807|9806.1|9810.7|9809.8|9810.8|9809.8|9805.5|9804.5|347
1665110700000|2022-10-07 02:45:00|9810.8|9809.6|9810.9|9810|9812.5|9811.6|9808.6|9807.6|436
1665111000000|2022-10-07 02:50:00|9810.7|9809.8|9807.8|9806.9|9810.8|9809.9|9807.3|9806.4|384
1665111300000|2022-10-07 02:55:00|9807.7|9806.8|9808.1|9807.2|9809.2|9808.3|9807.1|9806.2|306
1665111600000|2022-10-07 03:00:00|9808.2|9807.3|9809.7|9808.8|9811.7|9811|9807.9|9806.8|363
1665111900000|2022-10-07 03:05:00|9809.8|9808.9|9808.7|9807.3|9811.3|9810.3|9808.2|9807|476
1665112200000|2022-10-07 03:10:00|9808.8|9807.6|9808.8|9807.5|9812.3|9811.3|9808.2|9807.2|611
1665112500000|2022-10-07 03:15:00|9808.9|9807.8|9808.2|9807.3|9810.4|9809.2|9807.4|9806.5|453
1665112800000|2022-10-07 03:20:00|9808.5|9807.6|9808.2|9807.3|9810.6|9809.4|9807.9|9806.7|487
1665113100000|2022-10-07 03:25:00|9808.1|9807.2|9805|9804.1|9808.4|9807.4|9804.9|9804|417
1665113400000|2022-10-07 03:30:00|9805.1|9804.2|9802.7|9801.8|9805.3|9804.4|9802.5|9801.6|431
1665113700000|2022-10-07 03:35:00|9802.8|9801.9|9807|9806.1|9807.3|9806.4|9802.8|9801.9|350
1665114000000|2022-10-07 03:40:00|9807.1|9806.2|9808.2|9807.3|9809.2|9808.3|9807|9806.1|278
1665114300000|2022-10-07 03:45:00|9807.8|9806.9|9808.1|9807.2|9808.8|9808|9806.3|9805.4|305
1665114600000|2022-10-07 03:50:00|9808.2|9807.3|9809|9808.1|9809.6|9808.9|9807.6|9806.7|222
1665114900000|2022-10-07 03:55:00|9808.9|9808|9805.5|9804.6|9809|9808.1|9805.3|9804.4|284
1665115200000|2022-10-07 04:00:00|9805.4|9804.5|9804.7|9803.8|9805.8|9804.9|9804.1|9803.2|243
1665115500000|2022-10-07 04:05:00|9804.6|9803.7|9806.9|9806|9807.8|9807|9804.5|9803.6|279
1665115800000|2022-10-07 04:10:00|9806.7|9805.8|9805.7|9804.8|9807.3|9806.4|9805.2|9804.4|254
1665116100000|2022-10-07 04:15:00|9805.5|9804.6|9804.4|9803.5|9806.3|9805.4|9803.8|9802.9|263
1665116400000|2022-10-07 04:20:00|9804.5|9803.6|9805.6|9804.7|9806|9805.3|9804.1|9803.3|228
1665116700000|2022-10-07 04:25:00|9805.5|9804.6|9805|9804.1|9805.9|9805|9803.9|9803|238
1665117000000|2022-10-07 04:30:00|9805.1|9804.2|9802.3|9801.4|9806.2|9805.5|9802.1|9801.2|329
1665117300000|2022-10-07 04:35:00|9802.1|9801.2|9798.7|9797.8|9802.4|9801.5|9798.6|9797.7|365
1665117600000|2022-10-07 04:40:00|9798.8|9797.9|9798.7|9797.8|9798.8|9797.9|9795.8|9794.9|369
1665117900000|2022-10-07 04:45:00|9798.6|9797.7|9799.1|9798.2|9800.6|9799.7|9798.3|9797.4|260
1665118200000|2022-10-07 04:50:00|9799.2|9798.3|9796.2|9795.3|9799.2|9798.4|9795.6|9794.7|271
1665118500000|2022-10-07 04:55:00|9796.3|9795.4|9792.1|9791.2|9796.9|9796|9791.9|9791.1|318
1665118800000|2022-10-07 05:00:00|9792.2|9791.3|9795.3|9794.4|9796.2|9795.4|9792.2|9791.3|478
1665119100000|2022-10-07 05:05:00|9795.4|9794.8|9796.6|9796|9798.3|9797.4|9794.7|9793.9|302
1665119400000|2022-10-07 05:10:00|9796.7|9795.8|9797.1|9796.5|9798.8|9797.9|9795.8|9794.9|340
1665119700000|2022-10-07 05:15:00|9797.2|9796.3|9797.7|9796.8|9798.8|9798|9796.6|9796|380
1665120000000|2022-10-07 05:20:00|9798|9797.4|9799.8|9798.9|9799.8|9798.9|9796.6|9795.7|323
1665120300000|2022-10-07 05:25:00|9799.7|9798.8|9799.7|9798.8|9800.6|9799.7|9798.7|9798.1|272
1665120600000|2022-10-07 05:30:00|9799.8|9798.9|9800.8|9799.9|9801.7|9800.9|9799|9798.1|341
1665120900000|2022-10-07 05:35:00|9800.9|9800|9802.8|9801.9|9803.4|9802.5|9800.8|9799.9|338
1665121200000|2022-10-07 05:40:00|9802.4|9801.5|9801.7|9800.8|9802.8|9802.1|9800.7|9799.7|251
1665121500000|2022-10-07 05:45:00|9801.6|9800.7|9801.7|9800.8|9802.6|9801.9|9800.3|9799.6|363
1665121800000|2022-10-07 05:50:00|9801.8|9800.9|9803.3|9802.4|9803.4|9802.5|9799.9|9799.1|306
1665122100000|2022-10-07 05:55:00|9803.4|9802.5|9801.8|9800.9|9804.7|9803.8|9801.3|9800.3|483
1665122400000|2022-10-07 06:00:00|9801.9|9801|9791.3|9790.7|9801.9|9801|9791.1|9790.4|715
1665122700000|2022-10-07 06:05:00|9791.5|9790.6|9795.2|9794.3|9797.5|9796.9|9791|9790.3|701
1665123000000|2022-10-07 06:10:00|9794.8|9793.9|9784.5|9783.6|9794.8|9793.9|9784.4|9783.5|734
1665123300000|2022-10-07 06:15:00|9784.3|9783.4|9784.2|9783.3|9787.9|9787|9781.9|9781.1|758
1665123600000|2022-10-07 06:20:00|9784.4|9783.5|9776.5|9775.6|9785.9|9785.1|9776.2|9775.3|816
1665123900000|2022-10-07 06:25:00|9776.8|9776.2|9775.2|9774.3|9779|9778|9772.6|9771.7|871
1665124200000|2022-10-07 06:30:00|9775.1|9774.2|9776.5|9775.9|9778.6|9777.7|9774.7|9773.8|841
1665124500000|2022-10-07 06:35:00|9776.7|9775.8|9770.8|9769.9|9776.8|9775.8|9768.5|9767.6|866
1665124800000|2022-10-07 06:40:00|9770.5|9769.6|9770.8|9769.9|9773.7|9772.9|9768.3|9767.6|976
1665125100000|2022-10-07 06:45:00|9770.9|9770|9767.3|9766.4|9772.1|9771.1|9766.2|9765.4|790
1665125400000|2022-10-07 06:50:00|9767.4|9766.5|9776.5|9775.6|9777.2|9776.4|9767.2|9766.3|770
1665125700000|2022-10-07 06:55:00|9776.4|9775.5|9782.3|9781.4|9782.7|9781.8|9775|9774.1|885
1665126000000|2022-10-07 07:00:00|9782.2|9781.3|9786.3|9785.4|9789.3|9788.4|9782.1|9781|1008
1665126300000|2022-10-07 07:05:00|9786.5|9785.6|9792.3|9791.7|9792.3|9791.7|9783.6|9782.7|907
1665126600000|2022-10-07 07:10:00|9792.1|9791.2|9789.9|9789|9792.1|9791.2|9785.8|9784.9|864
1665126900000|2022-10-07 07:15:00|9789.7|9788.8|9794.8|9794.2|9797.1|9796.2|9786.7|9786|968
1665127200000|2022-10-07 07:20:00|9795|9794.1|9798.6|9797.7|9799.1|9798.4|9793.7|9792.8|829
1665127500000|2022-10-07 07:25:00|9798.5|9797.6|9796.3|9795.4|9800.4|9799.6|9796.2|9795.3|704
1665127800000|2022-10-07 07:30:00|9796.2|9795.3|9799|9798.4|9799.8|9799.2|9795.4|9794.7|854
1665128100000|2022-10-07 07:35:00|9798.9|9798.3|9808.9|9808|9809.4|9808.3|9798.9|9798.3|807
1665128400000|2022-10-07 07:40:00|9808.7|9807.8|9801.2|9800.3|9809.5|9808.6|9799.5|9798.6|1042
1665128700000|2022-10-07 07:45:00|9801.3|9800.7|9801|9800.1|9802.2|9801.6|9796.8|9795.9|809
1665129000000|2022-10-07 07:50:00|9801.1|9800.2|9808.1|9807.2|9808.4|9807.6|9800|9799.1|781
1665129300000|2022-10-07 07:55:00|9807.6|9807|9799.1|9798.2|9808.1|9807.2|9797.5|9796.6|874
1665129600000|2022-10-07 08:00:00|9799.2|9798.3|9800.3|9799.4|9802.2|9801.3|9793.8|9793|895
1665129900000|2022-10-07 08:05:00|9800.4|9799.5|9800.6|9799.7|9800.6|9799.8|9796.7|9795.8|841
1665130200000|2022-10-07 08:10:00|9800.4|9799.8|9807.2|9806.3|9808.1|9807.2|9797.7|9797|814
1665130500000|2022-10-07 08:15:00|9807|9806.1|9807.5|9806.6|9813.6|9813|9803.9|9803.3|960
1665130800000|2022-10-07 08:20:00|9807.4|9806.5|9812.1|9811.5|9815.1|9814.2|9807|9806.1|948
1665131100000|2022-10-07 08:25:00|9812.2|9811.6|9814.3|9813.7|9816.4|9815.8|9810.7|9810|729
1665131400000|2022-10-07 08:30:00|9814.4|9813.8|9814.7|9813.8|9815.9|9815.2|9810.7|9809.8|786
1665131700000|2022-10-07 08:35:00|9814.2|9813.3|9814|9813.1|9817.3|9816.6|9811.7|9810.9|863
1665132000000|2022-10-07 08:40:00|9814.1|9813.2|9809.6|9809|9814.7|9814.1|9809.4|9808.8|708
1665132300000|2022-10-07 08:45:00|9809.9|9809.1|9812|9811.1|9812.4|9811.7|9807.9|9807|614
1665132600000|2022-10-07 08:50:00|9811.9|9811|9809.2|9808.6|9812.7|9812.1|9808.2|9807.3|707
1665132900000|2022-10-07 08:55:00|9809.4|9808.8|9802|9801.4|9810.4|9809.7|9801.9|9801.3|642
1665133200000|2022-10-07 09:00:00|9802.1|9801.5|9800.5|9799.9|9806.7|9805.8|9800|9799.4|762
1665133500000|2022-10-07 09:05:00|9800.4|9799.8|9799.3|9798.7|9802.3|9801.5|9796.9|9796.1|617
1665133800000|2022-10-07 09:10:00|9799.4|9798.5|9797.9|9797|9799.7|9799|9792.7|9792|614
1665134100000|2022-10-07 09:15:00|9797.8|9796.9|9800.5|9799.9|9803|9802.3|9796.8|9796.2|708
1665134400000|2022-10-07 09:20:00|9800.3|9799.7|9806.9|9806|9809.2|9808.5|9799.5|9798.8|701
1665134700000|2022-10-07 09:25:00|9807|9806.1|9807.9|9807|9811.7|9810.9|9806.5|9805.8|701
1665135000000|2022-10-07 09:30:00|9807.7|9806.8|9808|9807.1|9811.3|9810.7|9807.4|9806.7|667
1665135300000|2022-10-07 09:35:00|9807.9|9807|9808.1|9807.5|9811.5|9810.6|9802.7|9802|736
1665135600000|2022-10-07 09:40:00|9808|9807.4|9803|9802.1|9809|9808.1|9802.7|9802|662
1665135900000|2022-10-07 09:45:00|9802.8|9802.2|9802.1|9801.2|9803.5|9802.7|9798.8|9798.1|691
1665136200000|2022-10-07 09:50:00|9802|9801.1|9801.3|9800.4|9805.2|9804.6|9800.6|9799.7|653
1665136500000|2022-10-07 09:55:00|9801.2|9800.6|9806.8|9805.7|9806.9|9806.1|9801.1|9800.3|799
1665136800000|2022-10-07 10:00:00|9806.5|9805.6|9802.7|9802.1|9808.9|9808|9801.8|9800.9|669
1665137100000|2022-10-07 10:05:00|9803|9802|9803.7|9802.8|9806.8|9805.9|9801.4|9800.5|614
1665137400000|2022-10-07 10:10:00|9803.5|9802.6|9802.2|9801.3|9805.5|9804.6|9800.9|9800|651
1665137700000|2022-10-07 10:15:00|9802.4|9801.5|9799|9798.1|9802.6|9801.7|9795.3|9794.7|671
1665138000000|2022-10-07 10:20:00|9798.8|9797.9|9800.7|9799.8|9803.8|9803|9797|9796.2|616
1665138300000|2022-10-07 10:25:00|9800.6|9799.7|9804.1|9803.2|9805.5|9804.7|9798.9|9798.1|547
1665138600000|2022-10-07 10:30:00|9804|9803.1|9797.1|9796.5|9804.2|9803.3|9795.3|9794.4|812
1665138900000|2022-10-07 10:35:00|9797.2|9796.6|9801.2|9800.3|9801.3|9800.6|9795.6|9794.8|555
1665139200000|2022-10-07 10:40:00|9801.3|9800.4|9797|9796.1|9801.8|9801|9795.7|9794.8|552
1665139500000|2022-10-07 10:45:00|9797.2|9796.3|9796.7|9795.8|9799.4|9798.5|9795.8|9794.8|583
1665139800000|2022-10-07 10:50:00|9796.6|9796|9792.7|9791.8|9797.4|9796.7|9791.8|9790.9|535
1665140100000|2022-10-07 10:55:00|9792.6|9791.7|9797.1|9796.5|9797.5|9796.6|9791.4|9790.5|569
1665140400000|2022-10-07 11:00:00|9797.2|9796.3|9799.1|9798.5|9799.2|9798.6|9795.2|9794.6|402
1665140700000|2022-10-07 11:05:00|9799.2|9798.3|9800|9798.9|9803.7|9802.8|9798.8|9797.9|563
1665141000000|2022-10-07 11:10:00|9799.8|9799|9801.9|9801|9804|9803.1|9799.8|9799|476
1665141300000|2022-10-07 11:15:00|9801.8|9800.9|9802|9801.1|9805.2|9804.6|9801.2|9800.3|407
1665141600000|2022-10-07 11:20:00|9802.4|9801.5|9799.7|9798.8|9804|9803.1|9799.6|9798.7|562
1665141900000|2022-10-07 11:25:00|9799.6|9798.7|9796.8|9795.9|9800.2|9799.3|9795.6|9794.9|536
1665142200000|2022-10-07 11:30:00|9797.1|9796.2|9799.4|9798.5|9803.3|9802.4|9796|9795.2|694
1665142500000|2022-10-07 11:35:00|9799.3|9798.4|9795.7|9795.1|9799.4|9798.5|9792.7|9791.8|612
1665142800000|2022-10-07 11:40:00|9795.6|9795|9794.7|9793.8|9798|9797.4|9793.7|9792.8|549
1665143100000|2022-10-07 11:45:00|9794.6|9794|9798.7|9797.8|9799.3|9798.4|9793.3|9792.6|664
1665143400000|2022-10-07 11:50:00|9798.8|9797.9|9792.8|9792.2|9799.7|9798.8|9791.7|9790.8|567
1665143700000|2022-10-07 11:55:00|9792.9|9792|9787.9|9787|9793.7|9792.9|9787.6|9786.9|674
1665144000000|2022-10-07 12:00:00|9787.6|9787.5|9795.7|9794.8|9796.3|9795.4|9787.6|9787.5|749
1665144300000|2022-10-07 12:05:00|9795.8|9794.9|9794.4|9793.5|9797.6|9797|9791.5|9790.6|682
1665144600000|2022-10-07 12:10:00|9794.5|9793.9|9797.2|9796.3|9797.3|9796.6|9791.1|9790.4|612
1665144900000|2022-10-07 12:15:00|9797.3|9796.7|9790.3|9789.4|9799.3|9798.5|9790.2|9789.3|564
1665145200000|2022-10-07 12:20:00|9790.2|9789.3|9795.2|9794.6|9796.8|9795.9|9789.7|9788.8|698
1665145500000|2022-10-07 12:25:00|9795.3|9794.4|9804.1|9802|9805.7|9802.7|9794.5|9793.3|1078
1665145800000|2022-10-07 12:30:00|9804.6|9802.2|9774.8|9773.9|9805|9802.8|9755.1|9753.1|2565
1665146100000|2022-10-07 12:35:00|9774.6|9773.8|9760.7|9760.1|9778.3|9777.4|9751|9750.1|2010
1665146400000|2022-10-07 12:40:00|9760.9|9760|9753.9|9753|9763.3|9762.4|9751.8|9750.9|1560
1665146700000|2022-10-07 12:45:00|9754.1|9752.9|9737.9|9737|9756.2|9755.3|9735.6|9734.7|1483
1665147000000|2022-10-07 12:50:00|9738|9737.1|9736.4|9735.5|9745.3|9744.5|9726.6|9725.7|1570
1665147300000|2022-10-07 12:55:00|9736.5|9735.6|9750.7|9749.8|9754.3|9753.4|9730.9|9730|1365
1665147600000|2022-10-07 13:00:00|9750.6|9749.7|9750.7|9749.8|9759.6|9758.7|9748.8|9747.8|1448
1665147900000|2022-10-07 13:05:00|9750.4|9749.5|9752.3|9751.4|9754.3|9753.4|9742.2|9741.3|1386
1665148200000|2022-10-07 13:10:00|9752.2|9751.3|9764|9763.1|9767.9|9767|9751.1|9750.2|1511
1665148500000|2022-10-07 13:15:00|9763.9|9763|9765.2|9764.3|9769.1|9768.4|9757.8|9757.1|1279
1665148800000|2022-10-07 13:20:00|9765.1|9764.2|9761.5|9760.6|9767.9|9767|9759.4|9758.5|1005
1665149100000|2022-10-07 13:25:00|9761.6|9760.7|9762.2|9761.6|9762.7|9761.8|9756.5|9755.9|1082
1665149400000|2022-10-07 13:30:00|9762.3|9761.4|9761.9|9761|9769.8|9769|9752.1|9751.2|1609
1665149700000|2022-10-07 13:35:00|9762|9761.1|9758.5|9757.6|9762.1|9761.2|9750.8|9750|1435
1665150000000|2022-10-07 13:40:00|9758.4|9757.5|9754.7|9754.1|9765.2|9764.3|9749.3|9748.4|1293
1665150300000|2022-10-07 13:45:00|9754.8|9753.9|9747.1|9746.2|9760.1|9759.2|9744.3|9743.4|1504
1665150600000|2022-10-07 13:50:00|9746.9|9746|9751.2|9750.3|9754.1|9753.5|9742.6|9741.7|1476
1665150900000|2022-10-07 13:55:00|9751.3|9750.1|9749.4|9748.3|9757.2|9756.3|9746.8|9745.7|1269
1665151200000|2022-10-07 14:00:00|9749.3|9748.4|9750|9749.1|9753.6|9752.7|9746.9|9746|1259
1665151500000|2022-10-07 14:05:00|9750.1|9749.2|9747|9746.1|9754.4|9753.5|9744.8|9743.7|1252
1665151800000|2022-10-07 14:10:00|9746.9|9746|9758.8|9757.9|9759.4|9758.7|9746.7|9745.8|1292
1665152100000|2022-10-07 14:15:00|9758.6|9757.7|9765.6|9764.7|9766.2|9765.3|9753.5|9752.9|1221
1665152400000|2022-10-07 14:20:00|9765.5|9764.6|9773.3|9772.7|9779.3|9778.5|9761.5|9760.6|1272
1665152700000|2022-10-07 14:25:00|9773.4|9772.5|9768|9767.1|9775.4|9774.8|9765.1|9764.2|1185
1665153000000|2022-10-07 14:30:00|9768.1|9767.2|9764.8|9763.9|9770|9769.1|9761|9760.4|1246
1665153300000|2022-10-07 14:35:00|9764.7|9763.8|9763.6|9762.7|9766.7|9765.8|9758|9757.4|1136
1665153600000|2022-10-07 14:40:00|9763.7|9762.8|9773.9|9773|9777.1|9776.2|9762.8|9761.9|1485
1665153900000|2022-10-07 14:45:00|9774|9773.1|9789.2|9787.9|9791.4|9790|9772.4|9771.5|1541
1665154200000|2022-10-07 14:50:00|9789.4|9788.1|9785.1|9784.2|9791.6|9790.7|9779.8|9779|1355
1665154500000|2022-10-07 14:55:00|9785.5|9784.6|9786.5|9785.6|9786.8|9785.9|9780.3|9779.4|1282
1665154800000|2022-10-07 15:00:00|9786.4|9785.5|9789.4|9788.5|9790.6|9789.9|9785.4|9784.7|1093
1665155100000|2022-10-07 15:05:00|9789.5|9788.6|9779.6|9779|9789.5|9788.6|9777.5|9776.6|1016
1665155400000|2022-10-07 15:10:00|9779.8|9778.9|9785.7|9784.8|9789.4|9788.8|9779.4|9778.7|1224
1665155700000|2022-10-07 15:15:00|9785.6|9784.7|9774|9773.4|9786.4|9785.7|9773.6|9772.8|990
1665156000000|2022-10-07 15:20:00|9773.9|9773.3|9776.7|9775.8|9779|9778.1|9771.4|9770.6|1008
1665156300000|2022-10-07 15:25:00|9776.6|9775.7|9788|9787.4|9788.1|9787.4|9774.5|9773.9|1159
1665156600000|2022-10-07 15:30:00|9788.1|9787.2|9781.2|9780.3|9789.7|9788.8|9779.5|9778.6|1019
1665156900000|2022-10-07 15:35:00|9781.5|9780.6|9779.5|9778.9|9781.9|9781|9776.9|9775.9|746
1665157200000|2022-10-07 15:40:00|9779.6|9778.7|9785|9784.1|9785.3|9784.6|9777.7|9776.8|905
1665157500000|2022-10-07 15:45:00|9784.9|9784|9776.4|9775.5|9784.9|9784|9775.8|9775|735
1665157800000|2022-10-07 15:50:00|9776.5|9775.6|9775.9|9775|9781|9780.1|9773.6|9772.7|895
1665158100000|2022-10-07 15:55:00|9776|9775.1|9784.6|9783.7|9784.8|9784|9773.9|9773|792
1665158400000|2022-10-07 16:00:00|9784.4|9783.5|9780.7|9779.8|9784.5|9783.6|9778.8|9777.9|869
1665158700000|2022-10-07 16:05:00|9780.6|9779.7|9779.2|9778.6|9781.9|9781|9777.9|9776.9|774
1665159000000|2022-10-07 16:10:00|9779.3|9778.4|9779.7|9779.1|9784.9|9784.2|9779.1|9778.3|708
1665159300000|2022-10-07 16:15:00|9780.1|9779.2|9780.8|9780.2|9782.3|9781.7|9779|9778.4|705
1665159600000|2022-10-07 16:20:00|9780.7|9780.1|9767.3|9766.4|9781.6|9780.7|9765.9|9765|765
1665159900000|2022-10-07 16:25:00|9767.2|9766.3|9765.5|9764.9|9770.1|9769.5|9765.4|9764.6|720
1665160200000|2022-10-07 16:30:00|9765.6|9765|9759.7|9759.1|9766|9765.2|9759.3|9758.4|665
1665160500000|2022-10-07 16:35:00|9760.2|9759.3|9758.9|9758.3|9762.1|9761.3|9757.9|9757.3|605
1665160800000|2022-10-07 16:40:00|9758.8|9758.2|9761.9|9761.3|9764.1|9763.5|9757.8|9757.2|557
1665161100000|2022-10-07 16:45:00|9762.1|9761.5|9757.7|9756.8|9762.7|9762.1|9756.3|9755.4|643
1665161400000|2022-10-07 16:50:00|9757.8|9756.9|9761.3|9760.7|9761.7|9761.1|9755.7|9755.1|501
1665161700000|2022-10-07 16:55:00|9761.4|9760.8|9761.5|9760.6|9764.1|9763.5|9760.6|9759.7|523
1665162000000|2022-10-07 17:00:00|9761.4|9760.8|9759|9758.1|9762.1|9761.4|9758.1|9757.4|440
1665162300000|2022-10-07 17:05:00|9759.1|9758.2|9757.8|9757.2|9759.8|9759|9757.8|9757.2|335
1665162600000|2022-10-07 17:10:00|9757.9|9757.3|9763|9762.1|9763.3|9762.4|9757.9|9757.3|415
1665162900000|2022-10-07 17:15:00|9763.1|9762.2|9767.9|9767.3|9768.8|9767.9|9762.3|9761.4|450
1665163200000|2022-10-07 17:20:00|9767.8|9767.2|9765.7|9765.1|9768.5|9767.9|9764.4|9763.7|485
1665163500000|2022-10-07 17:25:00|9765.6|9765|9767.4|9766.8|9768.1|9767.5|9765.4|9764.6|435
1665163800000|2022-10-07 17:30:00|9767.3|9766.7|9764.5|9763.6|9767.3|9766.7|9762.5|9761.9|541
1665164100000|2022-10-07 17:35:00|9764.4|9763.5|9762.7|9762.1|9766.1|9765.3|9762.2|9761.4|436
1665164400000|2022-10-07 17:40:00|9762.8|9762.2|9767.6|9766.7|9769.8|9769.2|9762.7|9762|557
1665164700000|2022-10-07 17:45:00|9767.5|9766.6|9764.5|9763.6|9767.5|9766.6|9763.9|9763.3|501
1665165000000|2022-10-07 17:50:00|9764.3|9763.7|9760.6|9759.7|9764.9|9764.2|9760.3|9759.6|418
1665165300000|2022-10-07 17:55:00|9760.4|9759.8|9757.4|9756.5|9761.9|9761.3|9756.5|9755.7|433
1665165600000|2022-10-07 18:00:00|9757.3|9756.4|9757|9756.1|9758.3|9757.4|9755.5|9754.8|466
1665165900000|2022-10-07 18:05:00|9756.9|9756|9760.6|9759.7|9761|9760.1|9756.9|9755.9|428
1665166200000|2022-10-07 18:10:00|9760.7|9759.8|9762.7|9761.8|9763.7|9762.8|9757.5|9756.6|516
1665166500000|2022-10-07 18:15:00|9762.8|9761.9|9758.6|9758|9763|9762.1|9758.4|9757.8|474
1665166800000|2022-10-07 18:20:00|9758.5|9757.9|9753.7|9752.8|9759.9|9759.2|9752.5|9751.8|590
1665167100000|2022-10-07 18:25:00|9753.8|9752.9|9748.6|9747.7|9755.2|9754.4|9748.5|9747.6|512
1665167400000|2022-10-07 18:30:00|9748.4|9747.8|9748.8|9747.9|9749.4|9748.7|9745.1|9744.3|514
1665167700000|2022-10-07 18:35:00|9748.7|9747.8|9748.3|9747.4|9751.1|9750.3|9747.4|9746.5|523
1665168000000|2022-10-07 18:40:00|9748.2|9747.3|9743.2|9742.6|9748.6|9748|9743.2|9742.4|364
1665168300000|2022-10-07 18:45:00|9743.4|9742.5|9741.4|9740.5|9744.6|9743.7|9740.7|9739.8|385
1665168600000|2022-10-07 18:50:00|9741.2|9740.3|9740.9|9740|9742.8|9742.1|9738.8|9737.9|563
1665168900000|2022-10-07 18:55:00|9740.8|9739.9|9735.8|9734.9|9741|9740.2|9734.6|9733.8|462
1665169200000|2022-10-07 19:00:00|9735.7|9735.1|9735.9|9735|9738.1|9737.5|9734|9733.1|507
1665169500000|2022-10-07 19:05:00|9735.8|9734.9|9736.5|9735.6|9738.1|9737.5|9734.5|9733.6|545
1665169800000|2022-10-07 19:10:00|9736.6|9735.7|9733.7|9733.1|9739.2|9738.4|9733.5|9732.9|708
1665170100000|2022-10-07 19:15:00|9733.8|9732.9|9732.4|9731.8|9735.7|9734.8|9731.9|9731.1|432
1665170400000|2022-10-07 19:20:00|9732.5|9731.9|9734.6|9733.7|9734.6|9733.8|9731.2|9730.6|422
1665170700000|2022-10-07 19:25:00|9734.5|9733.6|9732.6|9731.7|9734.6|9733.7|9731.2|9730.6|346
1665171000000|2022-10-07 19:30:00|9732.4|9731.5|9731.8|9730.9|9733.5|9732.9|9731.5|9730.6|412
1665171300000|2022-10-07 19:35:00|9731.7|9730.8|9734.7|9733.8|9735|9734.1|9731.4|9730.5|467
1665171600000|2022-10-07 19:40:00|9734.6|9734|9737.6|9736.7|9739.2|9738.3|9733.1|9732.3|575
1665171900000|2022-10-07 19:45:00|9737.5|9736.6|9736|9735.1|9739.5|9738.6|9734.8|9733.9|431
1665172200000|2022-10-07 19:50:00|9736.1|9735.2|9735.9|9735|9738.7|9737.8|9734.7|9733.8|553
1665172500000|2022-10-07 19:55:00|9736|9735.1|9739.6|9738.7|9740.4|9739.5|9735.2|9734.3|400
1665172800000|2022-10-07 20:00:00|9739.3|9738.2|9738.1|9737.2|9741.4|9740.5|9737.6|9736.7|528
1665173100000|2022-10-07 20:05:00|9738.2|9737.3|9737.1|9736.2|9739.1|9738.2|9737.1|9736.2|492
1665173400000|2022-10-07 20:10:00|9737.2|9736.3|9738.7|9737.8|9740.1|9739.2|9737.1|9736.2|575
1665173700000|2022-10-07 20:15:00|9738.8|9737.9|9739|9738.1|9740.3|9739.4|9737.6|9736.7|463
1665174000000|2022-10-07 20:20:00|9739.1|9738.2|9739.6|9738.7|9740.8|9739.9|9737.3|9736.4|535
1665174300000|2022-10-07 20:25:00|9739.5|9738.6|9739.3|9738.4|9740.8|9739.9|9738.6|9737.7|279
1665174600000|2022-10-07 20:30:00|9739.2|9738.3|9741.2|9740.3|9744.2|9742.4|9739.2|9738.3|317
1665174900000|2022-10-07 20:35:00|9741.1|9740.2|9741.2|9740.3|9741.7|9740.8|9740.7|9739.8|260
1665175200000|2022-10-07 20:40:00|9741.3|9740.4|9739.5|9738.6|9741.7|9740.8|9739|9738.1|284
1665175500000|2022-10-07 20:45:00|9739.6|9738.7|9736.3|9735.4|9740|9738.8|9735.7|9734.4|290
1665175800000|2022-10-07 20:50:00|9736.2|9735.3|9739|9738.1|9740.3|9738.2|9735.8|9733.9|407
1665176100000|2022-10-07 20:55:00|9738.9|9738|9741.2|9740.3|9748.9|9743.2|9738.4|9733.3|604
1665345600000|2022-10-09 20:00:00|9738.4|9733|9738.2|9736.3|9738.4|9736.3|9737.5|9733|3
1665345900000|2022-10-09 20:05:00|9743.3|9731.3|9737.5|9735.6|9743.3|9736.3|9737.5|9731.3|4
1665346200000|2022-10-09 20:10:00|9738.4|9733|9738.8|9736.9|9738.8|9736.9|9738.4|9733|3
1665346500000|2022-10-09 20:15:00|9739.3|9737.4|9738.1|9736.2|9739.3|9737.4|9738.1|9733|11
1665346800000|2022-10-09 20:20:00|9738.4|9733|9737.8|9729.8|9741.1|9736.7|9737.7|9729.4|12
1665347100000|2022-10-09 20:25:00|9742.1|9730.1|9739.7|9733.8|9742.1|9736.6|9738.5|9730.1|3
1665347400000|2022-10-09 20:30:00|9737.7|9729.6|9737.7|9729.6|9737.7|9729.6|9737.7|9729.6|1
1665347700000|2022-10-09 20:35:00|9738.5|9736.6|9737.9|9729.9|9738.5|9736.6|9737.7|9729.6|3
1665348000000|2022-10-09 20:40:00|9738.5|9736.6|9740.6|9730.9|9740.6|9736.6|9737.7|9728.3|13
1665348300000|2022-10-09 20:45:00|9739.7|9734.6|9739.3|9733.6|9739.7|9734.6|9737.7|9728.3|18
1665348600000|2022-10-09 20:50:00|9737.1|9726.7|9739.3|9733.6|9740.1|9733.6|9737.1|9726.7|8
1665348900000|2022-10-09 20:55:00|9739.6|9727.6|9740|9733.7|9741.2|9733.7|9737.1|9726.7|16
1665349200000|2022-10-09 21:00:00|9741.3|9729.3|9735.5|9734.6|9741.3|9734.6|9735.4|9726.7|37
1665349500000|2022-10-09 21:05:00|9736.7|9733.1|9738.6|9732.6|9741.8|9735.8|9735.6|9731.2|140
1665349800000|2022-10-09 21:10:00|9739.1|9733.1|9739.2|9733.2|9740.7|9736.2|9738.2|9732.3|59
1665350100000|2022-10-09 21:15:00|9737.6|9735.6|9738.8|9732.8|9739.8|9735.6|9737.5|9732.7|64
1665350400000|2022-10-09 21:20:00|9739.1|9733.1|9737.3|9735.3|9739.3|9735.3|9737.3|9732.7|12
1665350700000|2022-10-09 21:25:00|9739.2|9733.2|9739.3|9733.3|9740.1|9734.1|9738.3|9732.3|45
1665351000000|2022-10-09 21:30:00|9739.4|9733.4|9740.1|9734.1|9740.7|9734.7|9738.3|9732.3|83
1665351300000|2022-10-09 21:35:00|9740|9734|9740.2|9734.2|9740.8|9735.7|9739.4|9733.9|72
1665351600000|2022-10-09 21:40:00|9740.1|9734.1|9740.5|9734.5|9740.8|9735.6|9739.4|9733.9|96
1665351900000|2022-10-09 21:45:00|9740|9734|9740|9734.1|9741.1|9735.1|9739.4|9733.7|353
1665352200000|2022-10-09 21:50:00|9739.9|9734|9740.2|9734.3|9740.5|9734.7|9739.9|9733.9|213
1665352500000|2022-10-09 21:55:00|9740.4|9734.4|9739.4|9733.4|9742.5|9736.5|9737.9|9731.9|182
1665352800000|2022-10-09 22:00:00|9739.8|9733.8|9731.7|9728.9|9740.5|9735.4|9730.9|9726.9|607
1665353100000|2022-10-09 22:05:00|9732.2|9728.7|9738.2|9736.4|9739.3|9736.9|9730.7|9728.3|453
1665353400000|2022-10-09 22:10:00|9738.6|9736.3|9737.4|9735.7|9741.6|9739.5|9735.4|9733.4|452
1665353700000|2022-10-09 22:15:00|9738|9735.6|9738|9736.9|9739.2|9738|9736.8|9735.6|565
1665354000000|2022-10-09 22:20:00|9737.8|9737.2|9735.8|9734.6|9739.2|9737.7|9735.1|9733.8|568
1665354300000|2022-10-09 22:25:00|9735.7|9734.5|9733.5|9732.6|9736.5|9735.2|9729.7|9728.4|973
1665354600000|2022-10-09 22:30:00|9733.7|9732.2|9732.6|9731.4|9734|9732.9|9730.2|9729.3|673
1665354900000|2022-10-09 22:35:00|9732.5|9731.6|9731.5|9730.6|9734.9|9734|9731|9730|422
1665355200000|2022-10-09 22:40:00|9731.4|9730.1|9733.1|9731.8|9734.5|9733.4|9731.1|9730.1|594
1665355500000|2022-10-09 22:45:00|9733|9731.9|9734.6|9733.4|9735.9|9734.7|9732|9731|595
1665355800000|2022-10-09 22:50:00|9734.4|9733.3|9734.5|9732.7|9734.9|9733.9|9733.1|9731.9|627
1665356100000|2022-10-09 22:55:00|9734.4|9732.6|9732.4|9730.9|9734.4|9733|9731.7|9730.5|484
1665356400000|2022-10-09 23:00:00|9732.1|9731.2|9733.8|9732.7|9734.4|9733.4|9728.2|9727.1|802
1665356700000|2022-10-09 23:05:00|9733.9|9732.9|9734.6|9733.7|9735.1|9734|9732|9731.1|631
1665357000000|2022-10-09 23:10:00|9734.8|9733.6|9735.1|9733.9|9736.3|9735.3|9733.3|9732.2|442
1665357300000|2022-10-09 23:15:00|9735|9734|9736.9|9736|9737.2|9736.3|9734.7|9733.8|423
1665357600000|2022-10-09 23:20:00|9736.6|9735.7|9735.9|9735|9737.8|9736.6|9734.8|9733.9|373
1665357900000|2022-10-09 23:25:00|9736|9735.1|9735.6|9734.7|9737.4|9736.5|9735.2|9734.5|285
1665358200000|2022-10-09 23:30:00|9735.5|9734.6|9731.2|9730.3|9735.5|9734.6|9728.6|9727.7|579
1665358500000|2022-10-09 23:35:00|9731.1|9730.2|9733|9731.6|9733.2|9732|9730.1|9729|365
1665358800000|2022-10-09 23:40:00|9732.9|9731.7|9732.8|9731.9|9733.2|9731.9|9731.1|9730.2|551
1665359100000|2022-10-09 23:45:00|9732.7|9731.8|9733.2|9731.9|9734.4|9733.3|9732.6|9731.6|410
1665359400000|2022-10-09 23:50:00|9733.3|9731.7|9731.9|9731|9734.5|9733.5|9731.7|9730.5|421
1665359700000|2022-10-09 23:55:00|9732.1|9731.2|9735.2|9734.3|9735.9|9735|9732.1|9730.7|539
1665360000000|2022-10-10 00:00:00|9735.4|9734.7|9735.3|9734.2|9737.8|9736.8|9732.9|9732|704
1665360300000|2022-10-10 00:05:00|9735.2|9734.3|9733|9732.1|9736|9735.1|9732.3|9730.9|510
1665360600000|2022-10-10 00:10:00|9733.2|9732|9732.3|9731.4|9734.2|9733.2|9731.1|9730.1|634
1665360900000|2022-10-10 00:15:00|9732.4|9731.5|9731.3|9730.4|9735.7|9734.8|9731|9730.1|501
1665361200000|2022-10-10 00:20:00|9731.2|9730.3|9731.3|9730.4|9733.8|9732.9|9731|9730.1|482
1665361500000|2022-10-10 00:25:00|9731.2|9730.3|9728.8|9727.9|9731.5|9730.5|9727.1|9726.2|534
1665361800000|2022-10-10 00:30:00|9728.7|9727.8|9727.8|9726.6|9730|9728.8|9725.3|9724.2|846
1665362100000|2022-10-10 00:35:00|9727.7|9726.8|9731.8|9730.9|9731.8|9730.9|9727.7|9726.7|651
1665362400000|2022-10-10 00:40:00|9731.4|9730.5|9735.6|9734.7|9737.9|9737|9731|9730.2|595
1665362700000|2022-10-10 00:45:00|9735.5|9734.6|9737.5|9736.6|9737.6|9736.7|9734.4|9733.4|399
1665363000000|2022-10-10 00:50:00|9737.4|9736.5|9741.1|9740.2|9742|9741.1|9736.9|9736|384
1665363300000|2022-10-10 00:55:00|9740.9|9740|9738.3|9737.4|9741|9740.1|9737.1|9736.2|321
1665363600000|2022-10-10 01:00:00|9738.2|9737.3|9740.5|9739.6|9741.2|9740.3|9737.2|9736.3|517
1665363900000|2022-10-10 01:05:00|9740.6|9739.5|9742.6|9742|9745.1|9744.2|9739.8|9738.9|482
1665364200000|2022-10-10 01:10:00|9742.7|9742.1|9743.7|9743.1|9745|9744.1|9741.7|9740.8|446
1665364500000|2022-10-10 01:15:00|9744.1|9742.9|9742.9|9742|9744.5|9743.5|9740.4|9739.8|480
1665364800000|2022-10-10 01:20:00|9742.8|9741.9|9743.9|9743|9746.1|9745.3|9742.2|9741.3|404
1665365100000|2022-10-10 01:25:00|9744|9743.4|9741.5|9740.6|9744.3|9743.5|9738.8|9737.9|521
1665365400000|2022-10-10 01:30:00|9741.4|9740.5|9744.3|9743.4|9746.3|9745.4|9740.1|9739.2|641
1665365700000|2022-10-10 01:35:00|9744.4|9743.5|9746.7|9745.8|9747.6|9746.5|9744.4|9743.5|562
1665366000000|2022-10-10 01:40:00|9746.8|9745.6|9747.8|9746.9|9748.7|9747.8|9745.3|9744.4|582
1665366300000|2022-10-10 01:45:00|9747.7|9746.8|9748.7|9747.8|9749.4|9748.4|9746.4|9745.6|417
1665366600000|2022-10-10 01:50:00|9748.5|9747.6|9750.4|9749.5|9752.9|9752|9748.4|9747.5|458
1665366900000|2022-10-10 01:55:00|9750.3|9749.4|9750.8|9749.9|9753.9|9753|9749.2|9748.5|457
1665367200000|2022-10-10 02:00:00|9750.5|9749.8|9750.3|9749.4|9751.2|9750.4|9748.9|9748.2|340
1665367500000|2022-10-10 02:05:00|9750.2|9749.3|9749|9748.1|9751|9750.1|9748.6|9747.7|373
1665367800000|2022-10-10 02:10:00|9748.9|9748.3|9746.7|9745.8|9749.2|9748.3|9746|9745.2|380
1665368100000|2022-10-10 02:15:00|9746.6|9745.7|9746.9|9746|9749|9748.3|9745.5|9744.7|357
1665368400000|2022-10-10 02:20:00|9746.8|9745.9|9746.3|9745.4|9748|9747.1|9745.1|9744.4|324
1665368700000|2022-10-10 02:25:00|9746.4|9745.5|9746.1|9745.5|9747.5|9746.6|9745.1|9744.3|335
1665369000000|2022-10-10 02:30:00|9746.2|9745.6|9745.4|9744.5|9746.3|9745.6|9743.8|9743.1|347
1665369300000|2022-10-10 02:35:00|9745|9744.1|9745.4|9744.5|9746.2|9745.3|9744.1|9743.3|362
1665369600000|2022-10-10 02:40:00|9745.3|9744.4|9744.8|9743.9|9746.5|9745.8|9744.5|9743.7|281
1665369900000|2022-10-10 02:45:00|9744.7|9743.8|9743|9742.4|9745|9744.1|9741.6|9740.7|339
1665370200000|2022-10-10 02:50:00|9743.1|9742.5|9743.6|9742.7|9743.9|9743|9741.8|9740.9|261
1665370500000|2022-10-10 02:55:00|9743.5|9742.6|9746|9745.1|9746.7|9746|9743.5|9742.6|415
1665370800000|2022-10-10 03:00:00|9745.7|9744.8|9743.2|9742.3|9746.6|9745.7|9743.2|9742.2|349
1665371100000|2022-10-10 03:05:00|9743.3|9742.4|9741.5|9740.6|9743.4|9742.4|9740.7|9739.9|256
1665371400000|2022-10-10 03:10:00|9741.8|9740.9|9744.3|9743.4|9744.8|9744|9741.4|9740.7|238
1665371700000|2022-10-10 03:15:00|9744.1|9743.5|9740.9|9740|9744.3|9743.5|9740.7|9739.8|252
1665372000000|2022-10-10 03:20:00|9740.8|9739.9|9737.7|9736.8|9740.9|9740|9737|9736.1|263
1665372300000|2022-10-10 03:25:00|9737.8|9737.2|9737.2|9736.3|9739.4|9738.6|9736.1|9735.5|323
1665372600000|2022-10-10 03:30:00|9737|9736.4|9736.5|9735.6|9739.3|9738.4|9735.8|9735|263
1665372900000|2022-10-10 03:35:00|9736.4|9735.5|9733.9|9733|9737.3|9736.3|9733.1|9732.4|302
1665373200000|2022-10-10 03:40:00|9733.8|9732.9|9733.9|9733|9736|9735.3|9733.7|9732.8|368
1665373500000|2022-10-10 03:45:00|9734.2|9733.3|9734.3|9733.4|9734.9|9734.2|9732.9|9732.1|347
1665373800000|2022-10-10 03:50:00|9734.7|9733.5|9735.8|9734.9|9736|9735.2|9733.5|9732.6|325
1665374100000|2022-10-10 03:55:00|9735.7|9734.8|9738.3|9737.4|9738.5|9737.6|9735.2|9734.3|371
1665374400000|2022-10-10 04:00:00|9738.1|9737|9738|9737.1|9738.9|9738|9735.7|9734.8|404
1665374700000|2022-10-10 04:05:00|9737.9|9737|9737.3|9736.4|9740|9739.1|9737.1|9736.2|309
1665375000000|2022-10-10 04:10:00|9737.4|9736.5|9738.8|9737.9|9739|9738.3|9736.7|9735.9|289
1665375300000|2022-10-10 04:15:00|9738.9|9738|9739.5|9738.6|9740.2|9739.3|9738.2|9737.6|268
1665375600000|2022-10-10 04:20:00|9739.4|9738.5|9737.8|9736.9|9740.1|9739.4|9737.4|9736.5|326
1665375900000|2022-10-10 04:25:00|9737.7|9736.8|9734.7|9733.8|9737.8|9736.9|9733.3|9732.4|242
1665376200000|2022-10-10 04:30:00|9734.6|9733.7|9735.1|9734.5|9737.3|9736.4|9734.4|9733.5|229
1665376500000|2022-10-10 04:35:00|9735|9734.4|9734.8|9733.9|9736.7|9735.8|9734.2|9733.3|257
1665376800000|2022-10-10 04:40:00|9734.9|9734.3|9739.3|9738.4|9739.3|9738.6|9734.7|9733.9|237
1665377100000|2022-10-10 04:45:00|9739.4|9738.5|9738.9|9737.7|9740|9739.1|9736.9|9736|326
1665377400000|2022-10-10 04:50:00|9738.4|9738|9740.8|9739.9|9741.3|9740.6|9737.9|9737.1|300
1665377700000|2022-10-10 04:55:00|9740.9|9740|9740.3|9739.4|9741.4|9740.6|9739.8|9739|180
1665378000000|2022-10-10 05:00:00|9740.4|9739.5|9741.9|9741|9742.7|9741.8|9739.1|9738.4|358
1665378300000|2022-10-10 05:05:00|9742|9741.1|9739.3|9738.4|9742.4|9741.6|9738.1|9737.2|258
1665378600000|2022-10-10 05:10:00|9738.9|9738|9740|9739.1|9741.9|9741|9738.6|9737.8|313
1665378900000|2022-10-10 05:15:00|9739.9|9739|9740.3|9739.4|9740.6|9739.7|9738.2|9737.3|321
1665379200000|2022-10-10 05:20:00|9740.4|9739.5|9742|9741.1|9742.5|9741.6|9739.9|9739|189
1665379500000|2022-10-10 05:25:00|9742.2|9741.3|9737.1|9735.9|9744.1|9743.2|9736.4|9735.4|477
1665379800000|2022-10-10 05:30:00|9736.5|9735.6|9721.6|9720.2|9736.6|9735.7|9718.8|9717.5|953
1665380100000|2022-10-10 05:35:00|9721.5|9720.1|9723.3|9722.4|9726.8|9725.9|9720.9|9719.7|702
1665380400000|2022-10-10 05:40:00|9723.5|9722.6|9722.5|9721.6|9726.4|9725.2|9721.8|9720.8|458
1665380700000|2022-10-10 05:45:00|9722.4|9721.4|9721.3|9720.4|9726.7|9725.8|9721.2|9720.2|516
1665381000000|2022-10-10 05:50:00|9721.4|9720.5|9721.7|9720.8|9723|9722.1|9718.7|9717.8|529
1665381300000|2022-10-10 05:55:00|9721.4|9720.5|9717.4|9716.5|9722.9|9721.9|9716.4|9715.5|464
1665381600000|2022-10-10 06:00:00|9717.8|9716.6|9722.4|9721.5|9723.4|9722.5|9717.7|9716.6|837
1665381900000|2022-10-10 06:05:00|9722.5|9721.6|9726.1|9724.9|9729.1|9728.2|9721.5|9720.6|696
1665382200000|2022-10-10 06:10:00|9726|9724.8|9731.8|9730.9|9733|9732.1|9726|9724.8|670
1665382500000|2022-10-10 06:15:00|9731.7|9730.8|9731.2|9730.3|9734.1|9733.2|9730.5|9729.6|609
1665382800000|2022-10-10 06:20:00|9730.8|9729.9|9728.6|9727.7|9732.1|9731.2|9728.3|9727.2|525
1665383100000|2022-10-10 06:25:00|9728.4|9727.5|9730.5|9729.6|9731.5|9730.6|9728.4|9727.3|590
1665383400000|2022-10-10 06:30:00|9730.6|9729.7|9723.8|9722.9|9732.4|9731.5|9722.6|9721.6|733
1665383700000|2022-10-10 06:35:00|9723.9|9722.7|9722.8|9721.9|9725.2|9723.9|9722.2|9720.9|694
1665384000000|2022-10-10 06:40:00|9722.7|9721.8|9726.1|9725.2|9726.4|9725.5|9722.7|9721.7|525
1665384300000|2022-10-10 06:45:00|9726.2|9725.3|9729.9|9728.8|9732.8|9731.9|9725.8|9724.9|676
1665384600000|2022-10-10 06:50:00|9730|9729|9728.8|9727.9|9732.7|9731.8|9728.2|9727.3|651
1665384900000|2022-10-10 06:55:00|9728.9|9728|9719.5|9718.3|9729.9|9728.9|9717|9716|906
1665385200000|2022-10-10 07:00:00|9719.6|9718.6|9725.7|9724.8|9729.1|9728.2|9718.8|9717.6|1382
1665385500000|2022-10-10 07:05:00|9725.6|9724.7|9728.9|9728|9729.4|9728.5|9721.6|9720.7|847
1665385800000|2022-10-10 07:10:00|9729|9728.1|9730|9729.1|9733.7|9732.9|9726.5|9725.7|976
1665386100000|2022-10-10 07:15:00|9730.3|9729.4|9725.8|9724.9|9731.5|9730.7|9724.4|9723.7|1033
1665386400000|2022-10-10 07:20:00|9725.7|9724.8|9728.9|9728|9731.8|9730.7|9724.6|9723.7|1026
1665386700000|2022-10-10 07:25:00|9729|9728.1|9723.2|9722.3|9731.5|9730.4|9723.2|9722.3|920
1665387000000|2022-10-10 07:30:00|9723.1|9722.2|9723|9722.1|9724.6|9723.7|9721.2|9720.3|751
1665387300000|2022-10-10 07:35:00|9722.9|9722|9720|9719.1|9725.9|9725|9719.5|9718.6|761
1665387600000|2022-10-10 07:40:00|9719.8|9718.9|9705|9704.1|9720.9|9720|9704.7|9703.8|986
1665387900000|2022-10-10 07:45:00|9705.1|9704.2|9703.1|9702.2|9708.5|9707.6|9702.4|9701.5|874
1665388200000|2022-10-10 07:50:00|9702.9|9702|9702|9701.4|9705.3|9704.4|9700.3|9699.6|666
1665388500000|2022-10-10 07:55:00|9701.8|9700.9|9707.4|9706.5|9708.3|9707.4|9699.6|9698.7|699
1665388800000|2022-10-10 08:00:00|9707.3|9706.4|9700.7|9699.8|9709.5|9708.6|9700.5|9699.6|770
1665389100000|2022-10-10 08:05:00|9700.6|9700|9698|9697.1|9701.8|9700.9|9696.3|9695.5|746
1665389400000|2022-10-10 08:10:00|9698.2|9697.3|9691|9690.1|9698.6|9697.7|9690.7|9689.8|693
1665389700000|2022-10-10 08:15:00|9690.8|9689.9|9694.8|9694.2|9696|9695.1|9687.9|9687.1|756
1665390000000|2022-10-10 08:20:00|9695|9694.4|9694.6|9693.7|9698.1|9697.2|9693.3|9692.4|836
1665390300000|2022-10-10 08:25:00|9694.7|9693.8|9692.7|9692.1|9695.5|9694.6|9690.5|9689.6|781
1665390600000|2022-10-10 08:30:00|9692.8|9691.9|9688.1|9687.2|9693|9692.1|9687.8|9686.9|754
1665390900000|2022-10-10 08:35:00|9688|9687.1|9685.5|9684.9|9688.6|9687.7|9685.4|9684.8|597
1665391200000|2022-10-10 08:40:00|9685.6|9685|9687.7|9686.8|9688.5|9687.6|9682|9681.3|716
1665391500000|2022-10-10 08:45:00|9687.6|9687|9692.7|9691.8|9693.6|9692.7|9685.3|9684.4|681
1665391800000|2022-10-10 08:50:00|9692.8|9691.9|9692.1|9691.2|9693.6|9692.7|9685|9684.1|694
1665392100000|2022-10-10 08:55:00|9692.2|9691.3|9688.8|9688.2|9693|9692.1|9686.4|9685.5|853
1665392400000|2022-10-10 09:00:00|9689|9688.1|9705.9|9705|9709.9|9708.7|9689|9688.1|1381
1665392700000|2022-10-10 09:05:00|9706|9705.1|9701.5|9700.2|9706.5|9705.7|9700.7|9700|898
1665393000000|2022-10-10 09:10:00|9701.1|9700.3|9700.6|9699.7|9705.1|9704.4|9700.4|9699.7|816
1665393300000|2022-10-10 09:15:00|9700.7|9699.8|9705.5|9704.6|9709|9708.1|9700.7|9699.8|744
1665393600000|2022-10-10 09:20:00|9705.6|9704.7|9703.8|9702.9|9705.6|9704.7|9701.3|9700.5|608
1665393900000|2022-10-10 09:25:00|9703.9|9703|9696.8|9695.9|9704.9|9704|9695.4|9694.2|753
1665394200000|2022-10-10 09:30:00|9696.7|9695.8|9701.4|9700.5|9701.8|9700.9|9696.7|9695.8|624
1665394500000|2022-10-10 09:35:00|9701.3|9700.4|9695.2|9694.3|9701.3|9700.4|9694.2|9693.4|583
1665394800000|2022-10-10 09:40:00|9695.1|9694.2|9706.1|9704.7|9706.8|9705.6|9695|9694.1|857
1665395100000|2022-10-10 09:45:00|9706|9704.4|9706.8|9705.9|9710|9708.9|9705.6|9704.2|688
1665395400000|2022-10-10 09:50:00|9706.6|9705.7|9705.9|9705|9707|9706.1|9704.6|9703.7|589
1665395700000|2022-10-10 09:55:00|9705.8|9705.2|9707.2|9706.3|9707.4|9706.5|9702.7|9702|518
1665396000000|2022-10-10 10:00:00|9706.9|9706|9707.9|9707|9708.4|9707.5|9703.2|9702.5|653
1665396300000|2022-10-10 10:05:00|9707.8|9706.9|9705.6|9704.7|9709.8|9708.9|9705.1|9704.1|622
1665396600000|2022-10-10 10:10:00|9705.9|9705|9706.8|9705.9|9706.9|9706.1|9704.5|9703.6|440
1665396900000|2022-10-10 10:15:00|9706.7|9705.8|9703.5|9702.9|9706.7|9705.8|9702|9701.4|544
1665397200000|2022-10-10 10:20:00|9703.4|9702.8|9704.3|9703.4|9704.4|9703.6|9698|9697.4|668
1665397500000|2022-10-10 10:25:00|9704.2|9703.3|9704.9|9704.3|9705.1|9704.4|9700.5|9699.6|665
1665397800000|2022-10-10 10:30:00|9705.1|9704.2|9704.8|9703.9|9709.1|9708.4|9704.1|9703.2|780
1665398100000|2022-10-10 10:35:00|9704.6|9703.7|9702.5|9701.6|9708.2|9707.3|9702.2|9701.3|501
1665398400000|2022-10-10 10:40:00|9702.7|9701.4|9698.3|9697.4|9704.1|9703.2|9696.7|9695.8|648
1665398700000|2022-10-10 10:45:00|9698.1|9697.5|9699|9698.1|9700.2|9699.3|9695.1|9694.2|663
1665399000000|2022-10-10 10:50:00|9699.1|9698.2|9690.3|9689.7|9699.1|9698.2|9689.9|9689.2|608
1665399300000|2022-10-10 10:55:00|9690.4|9689.5|9693.2|9692.3|9694|9693.3|9688.9|9688.1|649
1665399600000|2022-10-10 11:00:00|9693.1|9692.2|9694.8|9693.9|9695.3|9694.7|9692|9691.1|748
1665399900000|2022-10-10 11:05:00|9694.7|9693.8|9698|9697.1|9698.1|9697.3|9694.2|9693.5|521
1665400200000|2022-10-10 11:10:00|9697.9|9697|9697.7|9696.8|9697.9|9697.2|9694.4|9693.5|535
1665400500000|2022-10-10 11:15:00|9697.5|9696.6|9700.4|9699.5|9700.8|9699.9|9696.2|9695.5|648
1665400800000|2022-10-10 11:20:00|9700.3|9699.4|9701.1|9700.5|9703.8|9702.9|9698.8|9697.9|548
1665401100000|2022-10-10 11:25:00|9701.6|9700.7|9707|9706.1|9707.2|9706.3|9701|9700|507
1665401400000|2022-10-10 11:30:00|9706.7|9705.8|9701.1|9700.2|9706.8|9705.9|9700.6|9699.7|553
1665401700000|2022-10-10 11:35:00|9701.2|9700.3|9702|9700.8|9705|9704.3|9699.6|9698.7|492
1665402000000|2022-10-10 11:40:00|9701.9|9700.9|9692.7|9691.8|9701.9|9700.9|9690.8|9689.8|826
1665402300000|2022-10-10 11:45:00|9692.6|9691.7|9695|9694.1|9696|9695.1|9691.1|9690.2|751
1665402600000|2022-10-10 11:50:00|9695.1|9693.9|9690.4|9689.8|9695.5|9694.5|9687.7|9686.6|873
1665402900000|2022-10-10 11:55:00|9690.3|9689.7|9697.7|9696.8|9699.4|9698.6|9690.3|9689.4|626
1665403200000|2022-10-10 12:00:00|9697.5|9696.6|9698.3|9697.4|9699.5|9698.6|9694.8|9694|870
1665403500000|2022-10-10 12:05:00|9698.1|9697.2|9702.1|9701.2|9702.7|9701.9|9696.2|9695.4|614
1665403800000|2022-10-10 12:10:00|9702.2|9701.3|9697.9|9697|9702.9|9702|9697.3|9696.4|658
1665404100000|2022-10-10 12:15:00|9697.7|9697.1|9698.7|9697.8|9699.3|9698.5|9694.1|9693.3|629
1665404400000|2022-10-10 12:20:00|9698.9|9698|9703.4|9702.5|9704.7|9703.9|9698.9|9698|666
1665404700000|2022-10-10 12:25:00|9703.3|9702.4|9713.7|9712.8|9714.7|9714|9700.9|9700.1|752
1665405000000|2022-10-10 12:30:00|9713.8|9712.9|9716.1|9715.2|9716.8|9715.9|9709.5|9708.6|858
1665405300000|2022-10-10 12:35:00|9715.8|9714.9|9712.3|9711|9719.8|9718.8|9711.4|9710.4|952
1665405600000|2022-10-10 12:40:00|9712.2|9711.2|9710.7|9709.8|9716.3|9715.4|9710.6|9709.7|748
1665405900000|2022-10-10 12:45:00|9710.9|9710|9711.3|9710.2|9713.6|9712.4|9710|9708.9|1031
1665406200000|2022-10-10 12:50:00|9711.2|9710.1|9710.1|9709.2|9711.9|9710.9|9707.4|9706.5|826
1665406500000|2022-10-10 12:55:00|9710|9709.1|9715.3|9714.2|9716|9715|9707.7|9706.8|773
1665406800000|2022-10-10 13:00:00|9715.1|9714.1|9722.2|9721.3|9722.3|9721.4|9714.1|9713.2|857
1665407100000|2022-10-10 13:05:00|9722.1|9721.2|9712.6|9711.7|9722.3|9721.5|9712.4|9711.5|794
1665407400000|2022-10-10 13:10:00|9712.5|9711.6|9711.5|9710.6|9714.5|9713.4|9709.7|9708.5|730
1665407700000|2022-10-10 13:15:00|9711.4|9710.2|9712.9|9712|9715.7|9714.8|9710.5|9709.5|704
1665408000000|2022-10-10 13:20:00|9713|9712.1|9707|9706.1|9713|9712.1|9705.2|9704.3|810
1665408300000|2022-10-10 13:25:00|9706.9|9706|9701.8|9700.9|9707|9706.1|9701.8|9700.9|612
1665408600000|2022-10-10 13:30:00|9702.2|9701.3|9701.9|9701|9705.4|9704.5|9699.5|9698.6|1150
1665408900000|2022-10-10 13:35:00|9701.6|9700.7|9696.6|9695.7|9702|9701.2|9694.7|9693.8|1175
1665409200000|2022-10-10 13:40:00|9696.5|9695.6|9704.6|9703.7|9705|9704.1|9695.9|9695|1191
1665409500000|2022-10-10 13:45:00|9704.5|9703.6|9703.8|9702.9|9706.9|9706|9702.5|9701.6|1103
1665409800000|2022-10-10 13:50:00|9703.7|9703.1|9699.4|9698.5|9706.4|9705.5|9699.1|9698.2|1096
1665410100000|2022-10-10 13:55:00|9699.5|9698.6|9700.7|9699.8|9704.5|9703.6|9697.5|9696.8|963
1665410400000|2022-10-10 14:00:00|9700.6|9699.7|9700.6|9699.7|9702.9|9702|9695.4|9694.8|876
1665410700000|2022-10-10 14:05:00|9700.7|9699.8|9701.4|9700.5|9705.1|9704.2|9698.8|9698|964
1665411000000|2022-10-10 14:10:00|9700.9|9700|9699.1|9698|9703.4|9702.4|9698.8|9697.8|963
1665411300000|2022-10-10 14:15:00|9699|9698.2|9700.3|9699.4|9704|9703.1|9698.8|9697.9|885
1665411600000|2022-10-10 14:20:00|9700.2|9699.3|9700.9|9700|9702.8|9701.9|9698.4|9697.5|708
1665411900000|2022-10-10 14:25:00|9700.8|9699.9|9709.8|9708.1|9712.3|9710.8|9698.4|9697.4|1104
1665412200000|2022-10-10 14:30:00|9710.2|9708.3|9735.9|9734.7|9747.9|9744.3|9704.2|9703|2082
1665412500000|2022-10-10 14:35:00|9735.8|9734.8|9718.6|9717.3|9739|9737.8|9718.2|9717|1732
1665412800000|2022-10-10 14:40:00|9718.4|9717.5|9712.5|9711.6|9721.5|9720.6|9711.6|9710.5|1459
1665413100000|2022-10-10 14:45:00|9712.7|9711.8|9708.9|9708|9715.5|9714.6|9705.3|9704.4|1438
1665413400000|2022-10-10 14:50:00|9709|9708.1|9706.9|9706|9709.3|9708.4|9698.8|9697.9|1378
1665413700000|2022-10-10 14:55:00|9706.8|9705.9|9702.9|9702|9708.7|9707.8|9702.3|9701.4|1288
1665414000000|2022-10-10 15:00:00|9703|9702.1|9697.9|9697|9704.5|9703.5|9696.1|9695.2|1076
1665414300000|2022-10-10 15:05:00|9697.7|9697.1|9695.1|9693.9|9701.4|9700.6|9694.2|9693.4|1180
1665414600000|2022-10-10 15:10:00|9695.2|9694|9695.5|9694.4|9698.4|9697.5|9693.2|9692.4|980
1665414900000|2022-10-10 15:15:00|9695.6|9694.7|9687.9|9686.7|9696.6|9695.3|9687.6|9686.6|1177
1665415200000|2022-10-10 15:20:00|9687.7|9686.8|9695.8|9694.4|9695.8|9694.6|9687.5|9686.4|1308
1665415500000|2022-10-10 15:25:00|9695.9|9694.5|9686.9|9686|9695.9|9694.5|9685.8|9684.9|921
1665415800000|2022-10-10 15:30:00|9686.8|9685.9|9693.6|9692.7|9694|9693.1|9686.4|9685.5|863
1665416100000|2022-10-10 15:35:00|9693.7|9692.8|9689.6|9688.7|9694.5|9693.4|9688.6|9687.9|726
1665416400000|2022-10-10 15:40:00|9689.5|9688.6|9690.8|9689.6|9692.1|9691.3|9688.1|9687|860
1665416700000|2022-10-10 15:45:00|9690.7|9689.4|9698.5|9697.6|9699.1|9697.8|9690.3|9689.1|985
1665417000000|2022-10-10 15:50:00|9698.9|9697.5|9700.9|9699.8|9705.3|9704.4|9698.3|9697.4|889
1665417300000|2022-10-10 15:55:00|9700.8|9699.6|9703.6|9702.3|9705.3|9704.2|9698.7|9697.8|950
1665417600000|2022-10-10 16:00:00|9703.4|9702.5|9702.7|9701.4|9705.4|9704.2|9699.3|9698.4|898
1665417900000|2022-10-10 16:05:00|9702.8|9701.5|9703.5|9702.6|9704.7|9703.3|9699.5|9698.7|792
1665418200000|2022-10-10 16:10:00|9703.6|9702.5|9695.6|9694.7|9703.6|9702.6|9694.4|9693.5|765
1665418500000|2022-10-10 16:15:00|9695.7|9694.8|9699.4|9698.5|9701|9700.1|9694.4|9693.7|659
1665418800000|2022-10-10 16:20:00|9699.3|9698.4|9697.8|9696.9|9700.6|9699.4|9695.4|9694.3|706
1665419100000|2022-10-10 16:25:00|9697.7|9696.8|9694.4|9693.5|9700.3|9699.5|9693.3|9692.3|594
1665419400000|2022-10-10 16:30:00|9694.5|9693.6|9695.7|9694.8|9697.1|9696.2|9693.5|9692.4|637
1665419700000|2022-10-10 16:35:00|9695.8|9694.9|9698.1|9696.9|9698.7|9697.7|9695.2|9694.2|546
1665420000000|2022-10-10 16:40:00|9698.2|9697|9696.7|9695.5|9701.9|9700.8|9696.2|9695.2|744
1665420300000|2022-10-10 16:45:00|9696.6|9695.8|9694|9692.9|9697.6|9696.6|9693.7|9692.4|754
1665420600000|2022-10-10 16:50:00|9693.9|9692.7|9692|9691.1|9694|9692.9|9690.1|9688.6|798
1665420900000|2022-10-10 16:55:00|9692.1|9691|9692.4|9691.3|9694.5|9693.4|9690.8|9689.6|759
1665421200000|2022-10-10 17:00:00|9692.5|9691.1|9693.1|9692|9694.4|9693.6|9691.4|9690.3|464
1665421500000|2022-10-10 17:05:00|9693|9692.1|9692.2|9691.1|9693.5|9692.6|9689.8|9689.2|445
1665421800000|2022-10-10 17:10:00|9692.1|9691|9695.9|9695|9698.4|9697.4|9685.9|9684.7|1246
1665422100000|2022-10-10 17:15:00|9695.8|9694.9|9696.1|9694.7|9698.3|9697.3|9692.7|9691.7|955
1665422400000|2022-10-10 17:20:00|9696|9694.5|9704.1|9703.2|9704.8|9703.9|9695.4|9694.2|890
1665422700000|2022-10-10 17:25:00|9703.7|9702.8|9702.6|9701.7|9707.1|9706.1|9702.5|9701.4|825
1665423000000|2022-10-10 17:30:00|9702.7|9701.5|9704.3|9703.4|9707.4|9706.5|9700.1|9698.9|702
1665423300000|2022-10-10 17:35:00|9704.2|9703.3|9705|9704.1|9708.5|9707.3|9701.9|9700.8|796
1665423600000|2022-10-10 17:40:00|9705.1|9704.2|9703.8|9702.9|9706.5|9705.6|9701.8|9700.7|758
1665423900000|2022-10-10 17:45:00|9703.7|9702.8|9715.2|9714.1|9719|9718|9701.9|9701|1149
1665424200000|2022-10-10 17:50:00|9715|9713.9|9711.8|9710.7|9715.2|9714.1|9709.8|9708.8|922
1665424500000|2022-10-10 17:55:00|9711.9|9710.4|9713.8|9712.6|9714.4|9713.4|9710.8|9709.6|974
1665424800000|2022-10-10 18:00:00|9714|9712.7|9718.4|9717.5|9718.4|9717.5|9714|9712.7|661
1665425100000|2022-10-10 18:05:00|9718.3|9717.4|9716.9|9716|9718.5|9717.8|9715.3|9714.5|545
1665425400000|2022-10-10 18:10:00|9716.8|9715.9|9718.1|9717.2|9719.9|9719|9716.3|9715.4|469
1665425700000|2022-10-10 18:15:00|9718|9717.1|9716.5|9715.6|9720.2|9719.3|9715.7|9714.8|362
1665426000000|2022-10-10 18:20:00|9716.9|9716|9715.8|9714.9|9718.5|9717.9|9714|9713.1|451
1665426300000|2022-10-10 18:25:00|9715.5|9714.6|9715.7|9714.8|9717.8|9716.9|9713.9|9713.1|507
1665426600000|2022-10-10 18:30:00|9715.6|9714.7|9722.4|9721.5|9724.3|9723.7|9714.3|9713.4|501
1665426900000|2022-10-10 18:35:00|9722.3|9721.4|9720.5|9719.6|9722.3|9721.5|9718.4|9717.5|479
1665427200000|2022-10-10 18:40:00|9720.8|9719.9|9715.7|9714.8|9721|9720.1|9714.9|9714.1|488
1665427500000|2022-10-10 18:45:00|9715.6|9714.7|9714.4|9713.5|9716.3|9715.4|9713.5|9712.9|511
1665427800000|2022-10-10 18:50:00|9714.3|9713.4|9715.8|9714.9|9716.5|9715.6|9712.3|9711.7|504
1665428100000|2022-10-10 18:55:00|9715.6|9714.7|9703.7|9702.8|9715.7|9714.8|9703.2|9702.5|642
1665428400000|2022-10-10 19:00:00|9703.8|9703.2|9702.8|9701.9|9708.5|9707.6|9701.8|9700.9|643
1665428700000|2022-10-10 19:05:00|9702.9|9702|9704.5|9703.6|9706|9705.1|9702|9701.1|520
1665429000000|2022-10-10 19:10:00|9704.6|9703.7|9705.9|9705|9706.1|9705.2|9702.4|9701.5|523
1665429300000|2022-10-10 19:15:00|9705.8|9704.9|9708.2|9707.3|9709.9|9709|9705.4|9704.5|490
1665429600000|2022-10-10 19:20:00|9708|9707.1|9708.5|9707.6|9709.4|9708.5|9705.4|9704.5|493
1665429900000|2022-10-10 19:25:00|9708.6|9707.7|9706.4|9705.5|9708.6|9707.7|9704.9|9704|504
1665430200000|2022-10-10 19:30:00|9706.5|9705.6|9705.7|9704.8|9708.3|9707.4|9705|9704.1|582
1665430500000|2022-10-10 19:35:00|9705.5|9704.6|9707.5|9706.6|9708.4|9707.5|9704.8|9703.9|474
1665430800000|2022-10-10 19:40:00|9707.6|9706.7|9706.1|9705.2|9708.1|9707.2|9706|9704.8|449
1665431100000|2022-10-10 19:45:00|9706|9705.1|9708.3|9707.4|9708.9|9708|9705.7|9704.9|332
1665431400000|2022-10-10 19:50:00|9708.4|9707.5|9706.8|9705.9|9709.1|9708.2|9706.1|9705|369
1665431700000|2022-10-10 19:55:00|9706.7|9705.8|9702.8|9701.9|9706.7|9705.8|9702.4|9701.5|349
1665432000000|2022-10-10 20:00:00|9702.9|9702|9704.8|9703.9|9706|9705|9702.9|9702|272
1665432300000|2022-10-10 20:05:00|9704.9|9704|9705.9|9705|9705.9|9705|9703.9|9703|152
1665432600000|2022-10-10 20:10:00|9705.8|9704.9|9706.2|9705.6|9706.3|9705.6|9704.7|9703.9|112
1665432900000|2022-10-10 20:15:00|9706.1|9705.5|9705.5|9704.6|9706.8|9705.9|9705.3|9704.4|85
1665433200000|2022-10-10 20:20:00|9705.4|9704.5|9703.8|9702.9|9705.4|9704.5|9703.7|9702.8|90
1665433500000|2022-10-10 20:25:00|9703.9|9703|9707.5|9706.6|9707.8|9706.9|9703.2|9702.4|155
1665433800000|2022-10-10 20:30:00|9707.4|9706.8|9706.9|9706|9707.7|9706.8|9706.7|9705.8|91
1665434100000|2022-10-10 20:35:00|9707|9706.1|9707|9706.1|9707.1|9706.2|9706.3|9705.5|76
1665434400000|2022-10-10 20:40:00|9706.9|9706|9706.3|9705.4|9707.1|9706.2|9705.9|9705|128
1665434700000|2022-10-10 20:45:00|9706.5|9705.3|9706.4|9705.5|9706.8|9705.6|9704.9|9703.6|194
1665435000000|2022-10-10 20:50:00|9706.6|9705.3|9706.3|9705.4|9706.9|9705.7|9705.6|9704.5|200
1665435300000|2022-10-10 20:55:00|9706.5|9705.3|9705.9|9699.9|9707|9705.5|9703.6|9698.8|292
1665435600000|2022-10-10 21:00:00|9705.4|9699.4|9705.8|9699.8|9706.8|9702.2|9702.1|9696.1|83
1665435900000|2022-10-10 21:05:00|9705.7|9699.7|9703.5|9700.6|9706.2|9702.8|9703.5|9699.7|81
1665436200000|2022-10-10 21:10:00|9703.6|9700.4|9704.3|9700.4|9707.2|9702.2|9703.5|9700.3|874
1665436500000|2022-10-10 21:15:00|9704.1|9700.6|9702.5|9700|9705|9701|9702.2|9699.6|810
1665436800000|2022-10-10 21:20:00|9702.4|9700.1|9702.4|9700.2|9702.9|9700.6|9702.2|9699.9|1047
1665437100000|2022-10-10 21:25:00|9702.6|9700.5|9706.2|9703.4|9706.6|9703.5|9702|9699.4|495
1665437400000|2022-10-10 21:30:00|9706.1|9703.7|9705.8|9703.6|9706.8|9704.1|9705.3|9702.9|111
1665437700000|2022-10-10 21:35:00|9705.9|9703.5|9705.7|9703.6|9707.4|9703.6|9705.4|9702.8|82
1665438000000|2022-10-10 21:40:00|9705.9|9703.5|9705.8|9701.3|9706.5|9703.7|9701.7|9699.4|367
1665438300000|2022-10-10 21:45:00|9705.9|9701.4|9705.4|9701.7|9706.2|9703.1|9704.9|9701|301
1665438600000|2022-10-10 21:50:00|9705.5|9701.6|9706|9701.1|9706.1|9702.6|9705.1|9701|95
1665438900000|2022-10-10 21:55:00|9705.2|9702.4|9706.7|9700.7|9707|9703.1|9705.1|9700.7|115
1665439200000|2022-10-10 22:00:00|9706.6|9700.6|9702.2|9700.2|9707.4|9703|9701.8|9699.5|313
1665439500000|2022-10-10 22:05:00|9702.3|9700.3|9701.9|9700.6|9702.3|9700.7|9701.6|9699.8|107
1665439800000|2022-10-10 22:10:00|9702|9700.4|9703.2|9701.2|9703.4|9701.8|9701.7|9700|212
1665440100000|2022-10-10 22:15:00|9703.1|9701.5|9705.1|9703.5|9705.3|9703.8|9703.1|9701.5|529
1665440400000|2022-10-10 22:20:00|9705|9703.7|9705.4|9703.8|9705.9|9704.7|9704.6|9703.1|409
1665440700000|2022-10-10 22:25:00|9705.3|9703.9|9705.5|9704.6|9705.8|9704.7|9704.6|9703.6|300
1665441000000|2022-10-10 22:30:00|9705.6|9704.5|9704.5|9703.2|9705.9|9704.7|9704.3|9703.2|288
1665441300000|2022-10-10 22:35:00|9704.6|9703.3|9705.1|9703.9|9705.2|9704.1|9703.8|9702.6|222
1665441600000|2022-10-10 22:40:00|9705|9703.8|9705.9|9705|9706.2|9705|9704.8|9703.7|275
1665441900000|2022-10-10 22:45:00|9705.8|9704.9|9706.3|9705.4|9706.8|9705.7|9705.8|9704.8|257
1665442200000|2022-10-10 22:50:00|9706.4|9705.3|9707.1|9705.9|9708|9707|9705.5|9704.4|392
1665442500000|2022-10-10 22:55:00|9707.2|9706|9709.1|9707.9|9709.6|9708.4|9707|9705.7|514
1665442800000|2022-10-10 23:00:00|9709.2|9708|9710|9708.7|9710.5|9709.2|9708.9|9707.8|339
1665443100000|2022-10-10 23:05:00|9710.1|9708.6|9709.6|9708.4|9710.2|9709.1|9708.2|9707.2|403
1665443400000|2022-10-10 23:10:00|9709.7|9708.5|9709|9708.1|9710.1|9708.7|9708.7|9707.7|325
1665443700000|2022-10-10 23:15:00|9709.2|9708.2|9710.3|9709.4|9710.4|9709.5|9708.6|9707.6|231
1665444000000|2022-10-10 23:20:00|9709.8|9708.9|9710.2|9709.3|9710.8|9709.9|9709.7|9708.8|206
1665444300000|2022-10-10 23:25:00|9710.1|9709.2|9710.7|9709.8|9710.9|9710|9710|9709.1|154
1665444600000|2022-10-10 23:30:00|9710.9|9710|9710.1|9709.2|9711.7|9710.7|9710.1|9709.2|367
1665444900000|2022-10-10 23:35:00|9710.2|9709.3|9710.6|9709.7|9711|9710|9710|9709|324
1665445200000|2022-10-10 23:40:00|9710.7|9709.6|9710.8|9709.7|9711.1|9710|9709.7|9708.8|258
1665445500000|2022-10-10 23:45:00|9710.9|9709.8|9711|9710.1|9711.2|9710.2|9709.7|9708.7|336
1665445800000|2022-10-10 23:50:00|9711.1|9710.2|9709.8|9708.9|9711.4|9710.5|9709.5|9708.5|303
1665446100000|2022-10-10 23:55:00|9709.9|9709|9712|9710.9|9712.1|9711.1|9709.4|9708.4|363
1665446400000|2022-10-11 00:00:00|9712.1|9710.8|9702.7|9701.8|9713|9712|9701.1|9700.2|857
1665446700000|2022-10-11 00:05:00|9703.3|9702.4|9707.4|9706.5|9708|9707|9699.3|9698.2|695
1665447000000|2022-10-11 00:10:00|9707.1|9706.2|9708.8|9707.7|9709.6|9708.5|9706.1|9705.2|557
1665447300000|2022-10-11 00:15:00|9708.5|9707.6|9714|9713.4|9714.3|9713.4|9706.9|9705.9|550
1665447600000|2022-10-11 00:20:00|9714.1|9713.1|9718.5|9717.3|9720.5|9719.1|9714.1|9713.1|1023
1665447900000|2022-10-11 00:25:00|9718.6|9717.4|9720|9719.1|9720.8|9719.7|9717.5|9716.6|571
1665448200000|2022-10-11 00:30:00|9720.3|9719.2|9718.5|9717.6|9722.8|9721.8|9718.4|9717.5|678
1665448500000|2022-10-11 00:35:00|9718.6|9717.7|9717.7|9716.8|9722.7|9721.8|9717.6|9716.7|486
1665448800000|2022-10-11 00:40:00|9717.6|9716.7|9718.2|9717.6|9718.3|9717.6|9715.8|9714.9|451
1665449100000|2022-10-11 00:45:00|9718.1|9717.5|9718.4|9717.5|9720.3|9719.4|9717.1|9716.2|489
1665449400000|2022-10-11 00:50:00|9718.3|9717.4|9722.1|9721.2|9723|9722.1|9717.9|9717|625
1665449700000|2022-10-11 00:55:00|9723.1|9722.2|9720.9|9720|9723.1|9722.2|9719.3|9718.6|505
1665450000000|2022-10-11 01:00:00|9720.8|9719.9|9714.9|9714|9720.9|9720|9714.6|9713.7|645
1665450300000|2022-10-11 01:05:00|9714.8|9713.9|9718.8|9717.9|9720.6|9719.7|9714.6|9713.7|767
1665450600000|2022-10-11 01:10:00|9718.7|9717.8|9716.4|9715.5|9721.9|9720.9|9716|9715.1|467
1665450900000|2022-10-11 01:15:00|9716.3|9715.4|9715.2|9714.3|9717.3|9716.4|9713.9|9712.9|552
1665451200000|2022-10-11 01:20:00|9715.1|9714.2|9716.5|9715.6|9717.1|9716.2|9714.9|9714|369
1665451500000|2022-10-11 01:25:00|9716.6|9715.7|9715.9|9715|9721.1|9720.3|9715.3|9714.5|512
1665451800000|2022-10-11 01:30:00|9715.8|9714.9|9711.4|9710.5|9717.6|9716.7|9711.1|9710.2|735
1665452100000|2022-10-11 01:35:00|9711.5|9710.6|9704.2|9703.3|9711.5|9710.7|9703.7|9702.8|850
1665452400000|2022-10-11 01:40:00|9703.9|9703|9694.5|9693.2|9704.2|9703.3|9692.7|9691.6|1280
1665452700000|2022-10-11 01:45:00|9694.1|9693.1|9697.9|9696.7|9699.4|9698.5|9693.3|9692.2|1061
1665453000000|2022-10-11 01:50:00|9697.7|9696.8|9699.1|9698.2|9701.3|9700.2|9697.6|9696.3|1088
1665453300000|2022-10-11 01:55:00|9699|9698.1|9697.7|9696.8|9700.3|9699.4|9696|9695.1|733
1665453600000|2022-10-11 02:00:00|9697.6|9696.7|9694.3|9693.4|9700.3|9699.4|9694.2|9693.3|671
1665453900000|2022-10-11 02:05:00|9694.2|9693.3|9693.6|9692.7|9696.9|9696.2|9690.6|9689.7|669
1665454200000|2022-10-11 02:10:00|9693.5|9692.6|9687.7|9686.8|9694|9693.1|9687.2|9686.3|727
1665454500000|2022-10-11 02:15:00|9687.5|9686.9|9689.3|9688.4|9690.8|9690|9684.1|9683.2|920
1665454800000|2022-10-11 02:20:00|9689.4|9688.5|9684.1|9683.2|9690.3|9689.4|9681.7|9680.4|880
1665455100000|2022-10-11 02:25:00|9684.2|9683.1|9685.2|9684.3|9688|9687.1|9684|9682.9|794
1665455400000|2022-10-11 02:30:00|9685.3|9684.4|9686.1|9685.2|9687.9|9687|9684.8|9683.9|553
1665455700000|2022-10-11 02:35:00|9686|9685.1|9689.4|9688.5|9689.9|9689|9684.7|9683.8|525
1665456000000|2022-10-11 02:40:00|9689.5|9688.6|9684.4|9683.5|9691.2|9690.3|9683|9682.1|578
1665456300000|2022-10-11 02:45:00|9684.5|9683.6|9688.4|9687.5|9689.7|9688.8|9684.2|9683.3|569
1665456600000|2022-10-11 02:50:00|9688.3|9687.4|9689.7|9688.8|9691.8|9690.9|9688.3|9687.4|524
1665456900000|2022-10-11 02:55:00|9689.5|9688.6|9687.5|9686.4|9691.1|9690.5|9684.8|9683.9|532
1665457200000|2022-10-11 03:00:00|9687.6|9686.7|9688.8|9687.9|9689.5|9688.6|9687.3|9686.4|471
1665457500000|2022-10-11 03:05:00|9688.9|9687.8|9688.8|9687.9|9689.8|9688.9|9687|9685.8|484
1665457800000|2022-10-11 03:10:00|9688.9|9688|9690.6|9689.7|9691.3|9690.4|9687.9|9687|432
1665458100000|2022-10-11 03:15:00|9690.5|9689.6|9692.5|9691.6|9694.4|9693.8|9690.3|9689.4|473
1665458400000|2022-10-11 03:20:00|9692.6|9691.7|9693.6|9692.7|9694.1|9693.2|9691.4|9690.6|439
1665458700000|2022-10-11 03:25:00|9693.5|9692.6|9693.8|9692.9|9695.4|9694.8|9693.1|9692.3|429
1665459000000|2022-10-11 03:30:00|9693.7|9692.8|9695.5|9694.6|9695.7|9695|9693.6|9692.7|392
1665459300000|2022-10-11 03:35:00|9695.6|9694.7|9688.7|9687.8|9696.4|9695.5|9688.4|9687.5|444
1665459600000|2022-10-11 03:40:00|9688.6|9687.5|9688.6|9687.5|9691.3|9690.1|9688.2|9687.3|562
1665459900000|2022-10-11 03:45:00|9688.5|9687.4|9688.1|9687.2|9688.8|9687.9|9684|9683.1|510
1665460200000|2022-10-11 03:50:00|9688|9687.1|9685.8|9684.9|9689.6|9688.8|9685.7|9684.8|493
1665460500000|2022-10-11 03:55:00|9685.7|9684.8|9682.7|9681.8|9686.2|9685.1|9682.1|9681.1|559
1665460800000|2022-10-11 04:00:00|9682.8|9681.9|9683.2|9682.3|9684.8|9683.7|9682.2|9681.2|380
1665461100000|2022-10-11 04:05:00|9683.4|9682.5|9684|9683.1|9684.2|9683.2|9681.6|9680.7|398
1665461400000|2022-10-11 04:10:00|9684.1|9683.2|9679.9|9679|9685.8|9684.9|9679.6|9678.7|444
1665461700000|2022-10-11 04:15:00|9679.7|9678.8|9679.2|9678.3|9681.1|9680.2|9677.3|9676.7|427
1665462000000|2022-10-11 04:20:00|9679.4|9678.5|9677.7|9676.8|9681.4|9680.5|9677.3|9676.4|414
1665462300000|2022-10-11 04:25:00|9677.6|9676.7|9678.1|9677.2|9680|9679.2|9676.3|9675.4|389
1665462600000|2022-10-11 04:30:00|9678.2|9677.3|9679.6|9678.7|9680.6|9679.7|9676.5|9675.6|369
1665462900000|2022-10-11 04:35:00|9679.8|9678.9|9682.1|9681.2|9682.1|9681.3|9679.6|9678.7|344
1665463200000|2022-10-11 04:40:00|9682.2|9681.3|9683.1|9682.2|9683.3|9682.5|9681.8|9680.9|299
1665463500000|2022-10-11 04:45:00|9683|9682.1|9679.2|9678.3|9683.2|9682.3|9678.6|9677.7|345
1665463800000|2022-10-11 04:50:00|9679.3|9678.4|9680.2|9679.3|9680.4|9679.7|9677.7|9676.7|453
1665464100000|2022-10-11 04:55:00|9680.3|9679.4|9677.7|9676.8|9680.3|9679.4|9671.3|9670.2|443
1665464400000|2022-10-11 05:00:00|9677.6|9676.7|9678.4|9677.5|9680.3|9679.3|9676.6|9675.7|513
1665464700000|2022-10-11 05:05:00|9678.6|9677.7|9682.3|9681.4|9683.2|9682.3|9678.6|9677.7|390
1665465000000|2022-10-11 05:10:00|9682.1|9681.2|9681.4|9680.5|9682.9|9682|9679.2|9678.3|520
1665465300000|2022-10-11 05:15:00|9681.5|9680.6|9682.5|9681.6|9683.5|9682.6|9680.7|9679.8|330
1665465600000|2022-10-11 05:20:00|9682.3|9681.4|9682.2|9681.3|9684.2|9683.5|9681.5|9680.6|346
1665465900000|2022-10-11 05:25:00|9682.3|9681.4|9683.5|9682.6|9684.7|9683.8|9681.6|9680.7|286
1665466200000|2022-10-11 05:30:00|9683.7|9682.8|9683.4|9682.5|9685.2|9684.3|9681.3|9680.1|363
1665466500000|2022-10-11 05:35:00|9683.3|9682.4|9680.2|9679.3|9683.6|9682.7|9678.9|9678|377
1665466800000|2022-10-11 05:40:00|9680.1|9679.2|9685.7|9684.6|9686.1|9685.2|9679.8|9679|453
1665467100000|2022-10-11 05:45:00|9685.6|9684.7|9684|9683.1|9686.4|9685.5|9683.1|9682.2|351
1665467400000|2022-10-11 05:50:00|9684.1|9683|9686.1|9685.2|9686.4|9685.5|9683.1|9682|400
1665467700000|2022-10-11 05:55:00|9685.9|9685|9686.4|9685.5|9688.1|9687.2|9684.9|9684|484
1665468000000|2022-10-11 06:00:00|9686.5|9685.6|9685|9684.1|9690.9|9690|9684|9683.2|990
1665468300000|2022-10-11 06:05:00|9684.9|9684|9681.7|9680.8|9688.4|9687.4|9681.4|9680.5|722
1665468600000|2022-10-11 06:10:00|9681.9|9681|9684.5|9683.6|9685.3|9684.6|9675.2|9674.3|999
1665468900000|2022-10-11 06:15:00|9684.6|9683.7|9689.4|9688.8|9690.3|9689.6|9683.2|9682.4|823
1665469200000|2022-10-11 06:20:00|9689.6|9688.7|9691.1|9690.2|9693.1|9692.2|9687.3|9686.5|794
1665469500000|2022-10-11 06:25:00|9691.2|9690.3|9691.9|9691|9695.2|9694.5|9690|9689.4|790
1665469800000|2022-10-11 06:30:00|9691.8|9691.2|9699.2|9698.3|9703.6|9702.5|9691.6|9690.8|1149
1665470100000|2022-10-11 06:35:00|9699|9698.1|9698.3|9697.4|9700.3|9699.4|9694.6|9693.7|627
1665470400000|2022-10-11 06:40:00|9698.6|9697.7|9696.4|9695.5|9700.4|9699.5|9695.1|9694.2|653
1665470700000|2022-10-11 06:45:00|9696.3|9695.4|9695|9694.1|9698.4|9697.6|9693.4|9692.5|609
1665471000000|2022-10-11 06:50:00|9695.1|9694.2|9691.3|9690.1|9698|9697.1|9691.1|9690.1|847
1665471300000|2022-10-11 06:55:00|9691.1|9690.2|9691|9690.1|9692.1|9691.2|9685.7|9684.8|1076
1665471600000|2022-10-11 07:00:00|9690.9|9690|9699.6|9698.7|9702.1|9701.2|9689.7|9688.8|1366
1665471900000|2022-10-11 07:05:00|9699.3|9698.4|9696.9|9696|9700|9699.2|9691.1|9690.2|1115
1665472200000|2022-10-11 07:10:00|9697|9696.1|9704.9|9704|9708.9|9707.9|9695.8|9694.9|1145
1665472500000|2022-10-11 07:15:00|9704.7|9703.8|9717.2|9716.3|9718.4|9717.5|9703.6|9702.7|1248
1665472800000|2022-10-11 07:20:00|9717.4|9716.5|9708.4|9707.5|9717.9|9717|9708.3|9707.4|1151
1665473100000|2022-10-11 07:25:00|9708.2|9707.3|9711.8|9711.2|9713.5|9712.6|9706.8|9706|1089
1665473400000|2022-10-11 07:30:00|9711.6|9711|9717.5|9716.6|9723|9722.2|9710.4|9709.7|1227
1665473700000|2022-10-11 07:35:00|9717.3|9716.7|9716.6|9715.7|9725.5|9724.5|9715.9|9715|961
1665474000000|2022-10-11 07:40:00|9716.7|9715.8|9713.3|9712.7|9716.9|9716|9711.3|9710.4|887
1665474300000|2022-10-11 07:45:00|9713.2|9712.6|9708.6|9707.7|9713.3|9712.7|9707.5|9706.6|882
1665474600000|2022-10-11 07:50:00|9708.7|9707.8|9701.4|9700.5|9708.7|9707.8|9699.3|9698.4|929
1665474900000|2022-10-11 07:55:00|9701.3|9700.4|9699.6|9698.5|9701.3|9700.4|9697.2|9696.3|904
1665475200000|2022-10-11 08:00:00|9699.5|9698.7|9704|9703.1|9704.1|9703.2|9697.4|9696.5|865
1665475500000|2022-10-11 08:05:00|9703.9|9703|9712.8|9711.9|9713|9712.2|9703.9|9703|687
1665475800000|2022-10-11 08:10:00|9712.7|9711.8|9719.8|9719.2|9720.5|9719.9|9712|9711.1|847
1665476100000|2022-10-11 08:15:00|9719.7|9719.1|9712.3|9711.7|9720|9719.3|9710|9709.3|884
1665476400000|2022-10-11 08:20:00|9712.4|9711.8|9711.9|9711|9712.7|9712.1|9705.4|9704.5|847
1665476700000|2022-10-11 08:25:00|9711.8|9710.9|9706.9|9706.3|9711.9|9711.2|9705.5|9704.7|910
1665477000000|2022-10-11 08:30:00|9707|9706.1|9708.1|9707.5|9710.1|9709.2|9703.9|9703|835
1665477300000|2022-10-11 08:35:00|9708|9707.4|9706.8|9705.9|9708.3|9707.5|9704.2|9703.5|776
1665477600000|2022-10-11 08:40:00|9706.4|9705.5|9709.4|9708.5|9709.9|9709|9699.4|9698.8|830
1665477900000|2022-10-11 08:45:00|9709.5|9708.6|9710.1|9709.2|9712.1|9711.2|9705.5|9704.6|843
1665478200000|2022-10-11 08:50:00|9710.3|9709.4|9705|9704.1|9713.4|9712.6|9704.8|9703.9|940
1665478500000|2022-10-11 08:55:00|9705.2|9704.3|9708|9707.4|9711.6|9710.7|9703.6|9702.7|773
1665478800000|2022-10-11 09:00:00|9708.2|9707.3|9708.5|9707.6|9712|9711.2|9705.7|9704.9|779
1665479100000|2022-10-11 09:05:00|9708.7|9707.8|9717.5|9716.6|9719.3|9718.4|9706.8|9705.9|791
1665479400000|2022-10-11 09:10:00|9717.1|9716.2|9712.8|9711.9|9717.1|9716.2|9711.2|9710.3|693
1665479700000|2022-10-11 09:15:00|9712.9|9712|9712.8|9711.9|9719.6|9718.7|9710.1|9709.2|766
1665480000000|2022-10-11 09:20:00|9712.7|9711.8|9710.9|9710.3|9714.3|9713.7|9708.9|9708|762
1665480300000|2022-10-11 09:25:00|9711|9710.4|9704.1|9703.2|9711|9710.4|9702.6|9701.9|793
1665480600000|2022-10-11 09:30:00|9704.2|9703.3|9708.5|9707.9|9711.1|9710.3|9703.7|9702.8|849
1665480900000|2022-10-11 09:35:00|9708.6|9707.6|9703.9|9703|9709|9708.2|9702.9|9702|672
1665481200000|2022-10-11 09:40:00|9704|9703.1|9699.8|9698.9|9705.4|9704.8|9698.9|9698|704
1665481500000|2022-10-11 09:45:00|9699.9|9699|9702.2|9701.3|9702.5|9701.6|9697.9|9697|747
1665481800000|2022-10-11 09:50:00|9702.1|9701.5|9699.9|9699|9702.9|9702.1|9698.2|9697.3|609
1665482100000|2022-10-11 09:55:00|9700|9699.1|9699.8|9698.9|9703.6|9702.9|9698.3|9697.4|648
1665482400000|2022-10-11 10:00:00|9699.7|9698.8|9694.7|9693.8|9701.8|9700.9|9693.8|9693|724
1665482700000|2022-10-11 10:05:00|9694.6|9693.7|9694|9693.1|9697.8|9696.9|9692.2|9691.4|791
1665483000000|2022-10-11 10:10:00|9693.9|9693|9696.1|9695.2|9697|9696.1|9692.5|9691.6|721
1665483300000|2022-10-11 10:15:00|9696|9695.1|9697.8|9696.9|9698.5|9697.7|9694.2|9693.3|574
1665483600000|2022-10-11 10:20:00|9697.9|9697|9704.5|9703.6|9705.1|9704.2|9697.3|9696.4|782
1665483900000|2022-10-11 10:25:00|9704.4|9703.5|9707.3|9706.4|9719.9|9718.9|9704.3|9703.4|1300
1665484200000|2022-10-11 10:30:00|9706.9|9706|9704.6|9703.7|9707.4|9706.5|9703.2|9702.3|958
1665484500000|2022-10-11 10:35:00|9704.2|9703.6|9704.9|9704.3|9708|9707.1|9703.1|9702.2|701
1665484800000|2022-10-11 10:40:00|9705.2|9704.4|9706.8|9706.2|9709.6|9708.7|9705|9704.4|563
1665485100000|2022-10-11 10:45:00|9706.9|9706.3|9711.3|9710.4|9712|9711.1|9706.9|9706.2|585
1665485400000|2022-10-11 10:50:00|9711.5|9710.6|9711.5|9710.6|9715.6|9714.8|9710.5|9709.9|679
1665485700000|2022-10-11 10:55:00|9711.6|9710.7|9718.1|9717.2|9718.1|9717.2|9708.3|9707.4|627
1665486000000|2022-10-11 11:00:00|9718|9717.1|9720.8|9720.2|9724.1|9723.2|9716.3|9715.5|886
1665486300000|2022-10-11 11:05:00|9720.7|9720.1|9718.7|9717.8|9722.9|9722.1|9717.5|9716.8|746
1665486600000|2022-10-11 11:10:00|9718.6|9718|9716.4|9715.5|9720.7|9720.1|9715.8|9714.9|781
1665486900000|2022-10-11 11:15:00|9716.5|9715.6|9721.4|9720.5|9722.3|9721.7|9715.2|9714.4|730
1665487200000|2022-10-11 11:20:00|9721.3|9720.4|9734.5|9733.6|9738.1|9737.2|9720.9|9720.1|1040
1665487500000|2022-10-11 11:25:00|9734.2|9733.3|9738|9737.1|9738.5|9737.7|9731.6|9730.8|831
1665487800000|2022-10-11 11:30:00|9737.9|9737|9734.1|9733.2|9737.9|9737|9730.8|9730.1|818
1665488100000|2022-10-11 11:35:00|9734|9733.1|9734.1|9733.2|9735.6|9735|9731.8|9731|843
1665488400000|2022-10-11 11:40:00|9734|9733.1|9730.9|9730|9734.2|9733.4|9730.6|9729.7|675
1665488700000|2022-10-11 11:45:00|9731.1|9730.2|9722.4|9721.8|9731.4|9730.5|9721.8|9721|719
1665489000000|2022-10-11 11:50:00|9722.6|9721.7|9717.8|9716.9|9722.6|9721.7|9716.1|9715.2|742
1665489300000|2022-10-11 11:55:00|9717.7|9716.8|9725.2|9724.6|9725.7|9725.1|9716.5|9715.6|756
1665489600000|2022-10-11 12:00:00|9724.8|9724.2|9723.9|9723|9726.7|9726.1|9720.8|9720.2|1000
1665489900000|2022-10-11 12:05:00|9724|9723.1|9724.1|9723.5|9726|9725.3|9721.8|9721|800
1665490200000|2022-10-11 12:10:00|9724.2|9723.6|9723|9722.1|9727|9726.1|9721.7|9720.8|844
1665490500000|2022-10-11 12:15:00|9723.1|9722.2|9725.7|9724.8|9728.6|9727.9|9721.9|9721.2|763
1665490800000|2022-10-11 12:20:00|9725.3|9724.7|9719.9|9719.3|9727.3|9726.4|9719.3|9718.4|814
1665491100000|2022-10-11 12:25:00|9720|9719.4|9723.4|9722.5|9728.1|9727.2|9719.5|9718.6|831
1665491400000|2022-10-11 12:30:00|9723.3|9722.4|9731.5|9730.6|9733.1|9732.2|9719.5|9718.6|894
1665491700000|2022-10-11 12:35:00|9731.6|9730.7|9728.4|9727.5|9732.8|9731.9|9726.8|9725.9|817
1665492000000|2022-10-11 12:40:00|9728.5|9727.6|9727.9|9727|9731|9730.1|9727.5|9726.5|780
1665492300000|2022-10-11 12:45:00|9728|9727.1|9728.2|9727.6|9731|9730.4|9723|9722.3|796
1665492600000|2022-10-11 12:50:00|9728|9727.4|9725.8|9724.9|9731.6|9730.8|9724.8|9723.9|724
1665492900000|2022-10-11 12:55:00|9725.7|9724.8|9720.3|9719.4|9725.7|9724.8|9717.9|9717.3|589
1665493200000|2022-10-11 13:00:00|9720.4|9719.7|9718.2|9717.6|9722|9721.2|9716.6|9715.7|811
1665493500000|2022-10-11 13:05:00|9718.1|9717.5|9712.9|9712|9720.5|9719.7|9712|9711.1|772
1665493800000|2022-10-11 13:10:00|9713.2|9712.3|9716.4|9715.5|9719.8|9718.9|9711.2|9710.3|880
1665494100000|2022-10-11 13:15:00|9716.5|9715.6|9717.9|9717|9719.1|9718.2|9713.7|9712.8|654
1665494400000|2022-10-11 13:20:00|9717.8|9716.9|9715.6|9714.7|9720.7|9719.8|9714.2|9713.4|844
1665494700000|2022-10-11 13:25:00|9715.9|9715|9715.8|9715.2|9717|9716.4|9714.5|9713.7|772
1665495000000|2022-10-11 13:30:00|9715.7|9715.1|9708.1|9707.2|9717.2|9716.3|9704.3|9703.2|1400
1665495300000|2022-10-11 13:35:00|9708|9707.1|9709.7|9709.1|9710.5|9709.6|9705.3|9704.4|1113
1665495600000|2022-10-11 13:40:00|9709.6|9709|9713|9712.1|9714.6|9713.9|9707.9|9707.3|1111
1665495900000|2022-10-11 13:45:00|9712.8|9711.9|9710.5|9709.6|9717.3|9716.4|9706.8|9705.9|1122
1665496200000|2022-10-11 13:50:00|9710.7|9709.8|9701.8|9700.9|9711.1|9710.5|9700.5|9699.6|1025
1665496500000|2022-10-11 13:55:00|9701.7|9700.8|9702.4|9701.8|9705.3|9704.4|9699.8|9698.9|995
1665496800000|2022-10-11 14:00:00|9702.3|9701.7|9703.7|9702.8|9704.5|9703.8|9696.4|9695.7|1028
1665497100000|2022-10-11 14:05:00|9703.6|9702.7|9696.8|9695.9|9704.9|9704|9691.3|9690.4|1147
1665497400000|2022-10-11 14:10:00|9696.7|9695.8|9702.9|9702.3|9705|9704.3|9695.1|9694.2|1174
1665497700000|2022-10-11 14:15:00|9703.2|9702.2|9704.7|9704.1|9708.3|9707.4|9701.5|9700.6|1088
1665498000000|2022-10-11 14:20:00|9704.9|9704.3|9703.5|9702.6|9706|9705.1|9702.2|9701.3|1108
1665498300000|2022-10-11 14:25:00|9703.7|9702.8|9699.9|9699.3|9708.7|9707.8|9699.9|9699|994
1665498600000|2022-10-11 14:30:00|9700.1|9699.2|9706.8|9705.9|9709.9|9709|9697.4|9696.7|1205
1665498900000|2022-10-11 14:35:00|9706.9|9706|9708.6|9707.7|9709.7|9708.8|9704.9|9703.9|1134
1665499200000|2022-10-11 14:40:00|9708.4|9707.8|9712.3|9711.4|9714.3|9713.4|9707.2|9706.6|1095
1665499500000|2022-10-11 14:45:00|9712.4|9711.5|9710.1|9709.2|9720.5|9719.6|9708.6|9707.9|1190
1665499800000|2022-10-11 14:50:00|9710.2|9709.6|9709|9708.4|9712.7|9712|9703.9|9703.2|1300
1665500100000|2022-10-11 14:55:00|9709.2|9708.6|9707.7|9707.1|9714.2|9713.3|9706.1|9705.5|1128
1665500400000|2022-10-11 15:00:00|9708|9707.2|9719.7|9718.8|9720.8|9720.2|9707.6|9706.8|1096
1665500700000|2022-10-11 15:05:00|9719.8|9718.9|9718.3|9717.4|9720.8|9719.9|9715.3|9714.3|969
1665501000000|2022-10-11 15:10:00|9718.2|9717.3|9713.7|9712.8|9718.7|9718|9710.5|9709.7|881
1665501300000|2022-10-11 15:15:00|9713.6|9712.7|9711.3|9710.7|9714.6|9714|9710.8|9710.2|990
1665501600000|2022-10-11 15:20:00|9711.6|9711|9722.7|9722.1|9724.4|9723.5|9711.6|9710.8|912
1665501900000|2022-10-11 15:25:00|9722.6|9722|9721.6|9721|9723.7|9722.9|9716.8|9716.1|848
1665502200000|2022-10-11 15:30:00|9721.7|9721.1|9733.9|9733|9735.1|9734.2|9721.5|9720.7|1062
1665502500000|2022-10-11 15:35:00|9733.8|9732.9|9731.8|9730.9|9734.9|9734|9729.5|9728.8|819
1665502800000|2022-10-11 15:40:00|9731.9|9731|9732.9|9732|9733.9|9733.1|9728.1|9727.2|832
1665503100000|2022-10-11 15:45:00|9732.8|9731.9|9734.2|9733.3|9736.6|9735.7|9730.1|9729.2|724
1665503400000|2022-10-11 15:50:00|9734.1|9733.2|9738.3|9737.4|9739.4|9738.5|9733.8|9732.9|628
1665503700000|2022-10-11 15:55:00|9738.2|9737.3|9756.6|9755.7|9763.6|9762.3|9737.7|9736.8|1138
1665504000000|2022-10-11 16:00:00|9756.5|9755.6|9747|9746.4|9757.9|9756.9|9745.6|9744.6|1096
1665504300000|2022-10-11 16:05:00|9747.1|9746.5|9744.8|9743.9|9749.2|9748.4|9743.9|9743.1|840
1665504600000|2022-10-11 16:10:00|9745.1|9744.2|9753.4|9752.5|9754|9753.3|9744|9743.1|768
1665504900000|2022-10-11 16:15:00|9753.5|9752.6|9760|9759.1|9760.7|9760.1|9752|9751|850
1665505200000|2022-10-11 16:20:00|9759.9|9759|9761.5|9760.9|9764.3|9763.2|9759.4|9758.5|920
1665505500000|2022-10-11 16:25:00|9761.6|9761|9762.4|9761.5|9765.2|9764.3|9760.6|9759.7|815
1665505800000|2022-10-11 16:30:00|9762.5|9761.6|9763.2|9762.3|9765.1|9764.2|9760.9|9760.1|732
1665506100000|2022-10-11 16:35:00|9763.3|9762.4|9767.9|9767|9768.2|9767.3|9760.2|9759.3|760
1665506400000|2022-10-11 16:40:00|9768.1|9767.2|9773.5|9772.6|9775.1|9774.5|9767.7|9766.8|1107
1665506700000|2022-10-11 16:45:00|9773.8|9772.5|9770|9769.1|9774.9|9774.2|9769.5|9768.7|727
1665507000000|2022-10-11 16:50:00|9770.2|9769.3|9769.1|9768.2|9770.9|9770.1|9767.4|9766.5|646
1665507300000|2022-10-11 16:55:00|9768.8|9768.3|9766|9765.1|9770.9|9770.3|9764.3|9763.4|757
1665507600000|2022-10-11 17:00:00|9765.9|9765|9762.4|9761.5|9767.3|9766.4|9762.2|9761.3|782
1665507900000|2022-10-11 17:05:00|9762.5|9761.6|9763.7|9762.8|9767.1|9766.2|9759.4|9758.5|686
1665508200000|2022-10-11 17:10:00|9763.8|9762.9|9762.8|9761.9|9764.4|9763.6|9760.7|9759.8|691
1665508500000|2022-10-11 17:15:00|9762.7|9761.8|9758.7|9757.8|9763.9|9763|9756.4|9755.7|637
1665508800000|2022-10-11 17:20:00|9758.5|9757.6|9757.1|9756.2|9758.6|9757.8|9755.5|9754.6|571
1665509100000|2022-10-11 17:25:00|9757.2|9756.3|9752.1|9751.2|9757.6|9756.8|9749.8|9748.9|519
1665509400000|2022-10-11 17:30:00|9752.2|9751.3|9754.3|9753.4|9756.4|9755.5|9751.5|9750.7|532
1665509700000|2022-10-11 17:35:00|9754.5|9753.6|9750.9|9750|9756|9755.1|9749.2|9748.4|485
1665510000000|2022-10-11 17:40:00|9750.8|9749.9|9756.6|9755.7|9758|9757.1|9750.4|9749.5|642
1665510300000|2022-10-11 17:45:00|9756.7|9755.8|9759.6|9758.7|9762.1|9761.3|9755.9|9755.1|565
1665510600000|2022-10-11 17:50:00|9759.5|9758.6|9760.3|9759.7|9763.5|9762.6|9757.9|9757|635
1665510900000|2022-10-11 17:55:00|9760.2|9759.6|9752.9|9752|9760.2|9759.6|9751.5|9750.6|648
1665511200000|2022-10-11 18:00:00|9752.8|9751.9|9750.6|9749.7|9753.1|9752.2|9748.4|9747.5|604
1665511500000|2022-10-11 18:05:00|9750.7|9749.8|9751.7|9750.8|9753.6|9752.8|9750.4|9749.5|511
1665511800000|2022-10-11 18:10:00|9751.8|9750.9|9750.1|9749.2|9752|9751.1|9747.7|9746.9|551
1665512100000|2022-10-11 18:15:00|9750|9749.1|9747.8|9746.9|9750.1|9749.3|9746.4|9745.8|591
1665512400000|2022-10-11 18:20:00|9747.4|9746.5|9748.3|9747.7|9750.3|9749.5|9747.1|9746.3|647
1665512700000|2022-10-11 18:25:00|9748.5|9747.9|9749.5|9748.9|9751.9|9751.1|9748|9747.1|488
1665513000000|2022-10-11 18:30:00|9749.8|9749.2|9748.9|9748.3|9752.2|9751.3|9748.5|9747.7|557
1665513300000|2022-10-11 18:35:00|9749|9748.4|9748.3|9747.7|9749.1|9748.4|9745.6|9744.6|568
1665513600000|2022-10-11 18:40:00|9748.4|9747.8|9739.6|9738.7|9748.5|9747.8|9739.5|9738.6|521
1665513900000|2022-10-11 18:45:00|9739.5|9738.6|9725.8|9724.7|9740.5|9739.6|9725.4|9724.4|1518
1665514200000|2022-10-11 18:50:00|9725.9|9725|9727.9|9727|9730.5|9729.6|9725.3|9724.4|1118
1665514500000|2022-10-11 18:55:00|9727.7|9726.8|9709.5|9708.6|9727.8|9726.8|9706.9|9706|1318
1665514800000|2022-10-11 19:00:00|9709.3|9708.4|9704|9703.1|9710.1|9709.2|9701.6|9700.7|1252
1665515100000|2022-10-11 19:05:00|9704.1|9703.2|9698.6|9697.7|9708.5|9707.6|9697.6|9696.6|1291
1665515400000|2022-10-11 19:10:00|9698.4|9697.5|9703.3|9702.4|9704.7|9703.8|9694.4|9693.5|1427
1665515700000|2022-10-11 19:15:00|9703.2|9702.3|9707|9706.1|9707.9|9707|9699.3|9698.4|1393
1665516000000|2022-10-11 19:20:00|9707.2|9706.3|9713.5|9712.6|9715.1|9714.1|9706.8|9705.9|1264
1665516300000|2022-10-11 19:25:00|9713.4|9712.2|9710.9|9710|9714.4|9713.5|9708.1|9707.2|1101
1665516600000|2022-10-11 19:30:00|9711.4|9710.2|9709.6|9708.7|9712.5|9711.6|9703.3|9702.4|1143
1665516900000|2022-10-11 19:35:00|9709.9|9709|9712.7|9711.8|9714.4|9713.5|9707.8|9706.9|919
1665517200000|2022-10-11 19:40:00|9712.6|9711.7|9711.5|9710.6|9714.7|9713.5|9707.6|9706.7|996
1665517500000|2022-10-11 19:45:00|9711.6|9710.5|9710.6|9709.7|9712|9711.1|9708.4|9707.4|654
1665517800000|2022-10-11 19:50:00|9710.5|9709.6|9708.5|9707.6|9710.7|9709.8|9707|9706.1|589
1665518100000|2022-10-11 19:55:00|9708.9|9708|9710.9|9710|9712.3|9711.3|9708.6|9707.7|552
1665518400000|2022-10-11 20:00:00|9710.4|9709.5|9709|9708.1|9712.6|9711.7|9708.7|9707.7|493
1665518700000|2022-10-11 20:05:00|9708.9|9708|9706|9705.1|9709.3|9708.4|9705.1|9704.2|370
1665519000000|2022-10-11 20:10:00|9705.9|9705|9705.2|9704|9706.2|9705.3|9704.5|9703.5|266
1665519300000|2022-10-11 20:15:00|9705.1|9704.1|9707.2|9706.3|9707.4|9706.4|9705|9703.9|243
1665519600000|2022-10-11 20:20:00|9706.8|9705.9|9707.8|9706.9|9709.2|9708.2|9706.6|9705.7|149
1665519900000|2022-10-11 20:25:00|9708.1|9707.2|9709.1|9708|9710.5|9709.6|9708.1|9707.2|314
1665520200000|2022-10-11 20:30:00|9709|9707.8|9708.1|9707.2|9709.1|9707.9|9706.6|9705.7|397
1665520500000|2022-10-11 20:35:00|9708.2|9707.3|9707.1|9706.2|9709.6|9708.5|9706.4|9705.4|324
1665520800000|2022-10-11 20:40:00|9707.2|9706.1|9704.2|9703.1|9707.6|9706.7|9703.5|9702.6|247
1665521100000|2022-10-11 20:45:00|9704.1|9703.2|9703.9|9702.4|9705.1|9704|9702.7|9701.7|354
1665521400000|2022-10-11 20:50:00|9704|9702.3|9704|9702.6|9706.8|9705.3|9703.6|9702.1|487
1665521700000|2022-10-11 20:55:00|9704.2|9702.5|9711.5|9705.5|9711.9|9705.9|9703.5|9701.8|485
1665522000000|2022-10-11 21:00:00|9711.7|9705.7|9710.6|9704.6|9712.7|9706.7|9708.4|9702.4|82
1665522300000|2022-10-11 21:05:00|9710.8|9704.8|9709.3|9703.3|9711.7|9705.7|9709.1|9703.2|66
1665522600000|2022-10-11 21:10:00|9709.4|9703.4|9709.4|9703.4|9710.7|9704.7|9708.3|9702.8|61
1665522900000|2022-10-11 21:15:00|9708.6|9702.6|9709|9703|9709.7|9704.4|9705.8|9702.2|111
1665523200000|2022-10-11 21:20:00|9709.1|9703.1|9704.5|9701.5|9709.3|9703.4|9704|9701.5|123
1665523500000|2022-10-11 21:25:00|9704.4|9701.6|9710.5|9704.5|9711.5|9705.5|9703.7|9701.5|152
1665523800000|2022-10-11 21:30:00|9710.6|9704.6|9706.8|9703.6|9710.6|9704.9|9706.2|9702.6|599
1665524100000|2022-10-11 21:35:00|9706.7|9703.5|9705.7|9703.7|9706.8|9704|9705.1|9702.7|118
1665524400000|2022-10-11 21:40:00|9705.8|9703.6|9706.3|9702.7|9707.1|9704.3|9705|9702.5|209
1665524700000|2022-10-11 21:45:00|9706.1|9702.9|9707.3|9703.9|9709|9704.3|9705.2|9702.1|332
1665525000000|2022-10-11 21:50:00|9707.1|9703.7|9706|9703.7|9709.3|9704.5|9706|9703.1|313
1665525300000|2022-10-11 21:55:00|9705.8|9703.5|9707.7|9701.7|9708.9|9704.1|9705.4|9701.7|220
1665525600000|2022-10-11 22:00:00|9707.8|9701.8|9706.8|9704.9|9709.1|9705.9|9704.5|9701.1|250
1665525900000|2022-10-11 22:05:00|9707|9705.1|9708.4|9707|9708.8|9707.1|9706.8|9704.6|118
1665526200000|2022-10-11 22:10:00|9708.3|9706.9|9709.9|9706.8|9709.9|9707.3|9707.1|9705.1|228
1665526500000|2022-10-11 22:15:00|9709.7|9706.9|9709.3|9707.7|9711|9708.2|9708.4|9706.6|272
1665526800000|2022-10-11 22:20:00|9709.7|9707.8|9708.8|9707.1|9710.6|9708.4|9708.6|9706.7|159
1665527100000|2022-10-11 22:25:00|9708.7|9706.8|9716.1|9714.4|9716.6|9715.3|9708.7|9706.8|561
1665527400000|2022-10-11 22:30:00|9716.2|9714.5|9712.3|9711|9718.8|9717.4|9711.9|9710.8|667
1665527700000|2022-10-11 22:35:00|9712.2|9711.1|9712.9|9712|9713.8|9712.3|9711|9710.1|243
1665528000000|2022-10-11 22:40:00|9712.8|9711.9|9713.5|9712.3|9713.7|9712.6|9712.6|9711.6|238
1665528300000|2022-10-11 22:45:00|9713.4|9712.4|9714.4|9713.3|9715|9714|9713.2|9712.2|217
1665528600000|2022-10-11 22:50:00|9714.5|9713.4|9713.6|9712.7|9714.8|9713.7|9713.2|9711.6|212
1665528900000|2022-10-11 22:55:00|9713.7|9712.8|9713.9|9713|9714.2|9713.3|9713.1|9712.2|277
1665529200000|2022-10-11 23:00:00|9714.1|9712.9|9714.4|9713.2|9714.6|9713.3|9712.1|9711.2|381
1665529500000|2022-10-11 23:05:00|9714.3|9713.3|9712.5|9711.4|9714.9|9713.7|9712.4|9711.4|293
1665529800000|2022-10-11 23:10:00|9712.4|9711.3|9711.1|9709.9|9712.5|9711.4|9710.6|9709.5|326
1665530100000|2022-10-11 23:15:00|9711|9709.8|9708.6|9707.5|9711.2|9710.2|9708.5|9707.5|266
1665530400000|2022-10-11 23:20:00|9708.5|9707.6|9705.7|9704.5|9709.7|9708.8|9704.8|9703.7|449
1665530700000|2022-10-11 23:25:00|9705.6|9704.6|9703.7|9702.8|9706.2|9705.3|9703.2|9702.1|364
1665531000000|2022-10-11 23:30:00|9703.6|9702.7|9705.4|9704.5|9705.8|9704.9|9703.6|9702.7|344
1665531300000|2022-10-11 23:35:00|9705.5|9704.6|9703.6|9702.7|9705.8|9704.9|9703.5|9702.5|235
1665531600000|2022-10-11 23:40:00|9704.2|9703.3|9704.1|9703.2|9704.6|9703.7|9703.8|9702.9|184
1665531900000|2022-10-11 23:45:00|9704|9703.1|9702.6|9701.7|9704.2|9703.3|9700.6|9699.6|377
1665532200000|2022-10-11 23:50:00|9702.5|9701.6|9700.5|9699.6|9702.6|9701.7|9699.6|9698.5|398
1665532500000|2022-10-11 23:55:00|9700.6|9699.7|9701|9700.1|9701.4|9700.5|9699.6|9698.6|378
1665532800000|2022-10-12 00:00:00|9701.1|9700.2|9697.8|9696.9|9703.8|9702.8|9692.6|9691.7|1112
1665533100000|2022-10-12 00:05:00|9697.9|9697|9692.9|9692|9698|9697.1|9692.4|9691.5|692
1665533400000|2022-10-12 00:10:00|9693|9692.1|9692.5|9691.6|9694.1|9693|9690.7|9689.8|564
1665533700000|2022-10-12 00:15:00|9692.6|9691.7|9695.3|9694.4|9695.7|9694.8|9691.7|9690.5|369
1665534000000|2022-10-12 00:20:00|9695.4|9694.5|9699.9|9699|9702.6|9701.7|9694.6|9693.8|675
1665534300000|2022-10-12 00:25:00|9699.8|9698.9|9696.1|9695.2|9699.8|9698.9|9695.8|9694.9|480
1665534600000|2022-10-12 00:30:00|9696.6|9695.7|9699.3|9698.4|9701.3|9700.2|9694.6|9693.9|690
1665534900000|2022-10-12 00:35:00|9699.4|9698.5|9699.6|9698.7|9701.8|9700.9|9698.4|9697.4|484
1665535200000|2022-10-12 00:40:00|9699.8|9698.9|9704|9703.1|9704.9|9704|9699.5|9698.6|543
1665535500000|2022-10-12 00:45:00|9703.8|9702.9|9708.7|9707.5|9710.9|9710|9703|9702.1|785
1665535800000|2022-10-12 00:50:00|9708.3|9707.4|9702.6|9701.7|9708.3|9707.4|9702.1|9701.2|871
1665536100000|2022-10-12 00:55:00|9702.3|9701.4|9703.7|9702.8|9705.2|9704.3|9700.8|9699.9|575
1665536400000|2022-10-12 01:00:00|9703.2|9702.3|9702.8|9701.9|9706.3|9705.4|9700.5|9699.7|747
1665536700000|2022-10-12 01:05:00|9702.7|9701.8|9697.8|9696.9|9703.6|9702.7|9697.7|9696.8|662
1665537000000|2022-10-12 01:10:00|9698|9697.1|9699.8|9698.9|9700.1|9699|9696.6|9695.7|578
1665537300000|2022-10-12 01:15:00|9700|9698.8|9706.2|9705.3|9706.3|9705.5|9699.8|9698.8|666
1665537600000|2022-10-12 01:20:00|9706.4|9705.5|9708.2|9707.3|9712.8|9711.9|9705.6|9704.9|764
1665537900000|2022-10-12 01:25:00|9708.5|9707.6|9699.7|9698.8|9709.3|9708.4|9699.6|9698.6|793
1665538200000|2022-10-12 01:30:00|9699.6|9698.7|9693.2|9692.3|9700.4|9699.3|9692.4|9691.3|865
1665538500000|2022-10-12 01:35:00|9693.1|9692.5|9692|9691.1|9693.6|9692.7|9690.5|9689.6|686
1665538800000|2022-10-12 01:40:00|9691.9|9691|9688.5|9687.6|9692|9691.1|9686.8|9685.9|639
1665539100000|2022-10-12 01:45:00|9688.4|9687.5|9684.9|9684|9691.8|9690.9|9683.5|9682.6|671
1665539400000|2022-10-12 01:50:00|9685.1|9684.2|9685.5|9684.6|9688.8|9687.9|9684.1|9683.2|573
1665539700000|2022-10-12 01:55:00|9685.3|9684.4|9691.5|9690.6|9692.1|9691.1|9684.6|9683.9|586
1665540000000|2022-10-12 02:00:00|9691.2|9690.3|9691.4|9690.5|9693.3|9692.4|9688.7|9687.8|656
1665540300000|2022-10-12 02:05:00|9691.5|9690.6|9686.2|9685.3|9693.2|9692.3|9686.2|9685.3|512
1665540600000|2022-10-12 02:10:00|9686.6|9685.7|9687.2|9686.3|9689.4|9688.6|9686.1|9685.2|528
1665540900000|2022-10-12 02:15:00|9686.9|9686|9687|9686.1|9687.9|9687|9683.2|9682.3|679
1665541200000|2022-10-12 02:20:00|9687.1|9686.2|9685.1|9684.5|9689.5|9688.4|9684.5|9683.8|611
1665541500000|2022-10-12 02:25:00|9685.2|9684.6|9688|9687.1|9688.5|9687.6|9685.1|9684.5|413
1665541800000|2022-10-12 02:30:00|9687.9|9687|9693.6|9692.7|9693.8|9693.1|9687.9|9687|586
1665542100000|2022-10-12 02:35:00|9693.5|9692.6|9687.7|9686.8|9693.9|9693|9686.8|9685.9|508
1665542400000|2022-10-12 02:40:00|9687.6|9686.7|9687.1|9686.2|9688.5|9687.6|9686.7|9685.7|421
1665542700000|2022-10-12 02:45:00|9687.3|9686.4|9690.6|9689.7|9691.4|9690.7|9686|9685.1|365
1665543000000|2022-10-12 02:50:00|9690.5|9689.6|9693.9|9693|9696|9695.1|9690.5|9689.4|425
1665543300000|2022-10-12 02:55:00|9694|9693.1|9700|9699.1|9700.1|9699.2|9693.1|9692.2|405
1665543600000|2022-10-12 03:00:00|9700.3|9699.4|9696.8|9695.9|9700.9|9700|9695.7|9694.8|456
1665543900000|2022-10-12 03:05:00|9696.9|9696|9694.8|9693.9|9697.1|9696|9694.4|9693.5|415
1665544200000|2022-10-12 03:10:00|9694.9|9694.3|9697.8|9696.9|9698.1|9697.2|9693.8|9693|436
1665544500000|2022-10-12 03:15:00|9697.9|9697|9699.1|9697.9|9699.7|9698.8|9697.7|9696.8|279
1665544800000|2022-10-12 03:20:00|9699|9698.1|9700.5|9699.6|9700.5|9699.6|9697.6|9696.6|272
1665545100000|2022-10-12 03:25:00|9700.8|9699.9|9700.2|9699.3|9701.1|9700.2|9699.3|9698.4|284
1665545400000|2022-10-12 03:30:00|9700.4|9699.5|9695.4|9694.5|9700.4|9699.5|9694.1|9693.5|437
1665545700000|2022-10-12 03:35:00|9695.3|9694.4|9694.8|9693.9|9698.4|9697.6|9694.8|9693.9|268
1665546000000|2022-10-12 03:40:00|9694.7|9693.8|9695.6|9694.7|9695.8|9694.9|9693.7|9692.8|306
1665546300000|2022-10-12 03:45:00|9695.5|9694.6|9695.8|9694.9|9696.2|9695.3|9694|9693.3|261
1665546600000|2022-10-12 03:50:00|9695.9|9695|9699.3|9698.4|9699.9|9699|9694.8|9693.9|341
1665546900000|2022-10-12 03:55:00|9699.4|9698.5|9698.8|9697.9|9700.7|9699.9|9698|9697.4|264
1665547200000|2022-10-12 04:00:00|9698.5|9697.6|9726.9|9725.9|9735.4|9734.6|9697.4|9696.5|1059
1665547500000|2022-10-12 04:05:00|9726.7|9725.6|9714.3|9713.2|9729.7|9728.4|9712.2|9711.3|1941
1665547800000|2022-10-12 04:10:00|9714.4|9713.5|9716.8|9715.9|9721.5|9720.6|9712.6|9711.7|1534
1665548100000|2022-10-12 04:15:00|9716.9|9716|9713.5|9712.6|9717.7|9716.8|9713|9712.1|1202
1665548400000|2022-10-12 04:20:00|9713.3|9712.4|9714.7|9713.8|9715.4|9714.5|9711.1|9710.2|1108
1665548700000|2022-10-12 04:25:00|9714.6|9713.7|9714.6|9713.7|9718.3|9717.4|9712.8|9711.9|1014
1665549000000|2022-10-12 04:30:00|9714.5|9713.6|9714.4|9713.5|9715|9714.1|9710.5|9709.6|1185
1665549300000|2022-10-12 04:35:00|9714.5|9713.6|9712.6|9711.7|9714.6|9713.7|9710.8|9709.9|613
1665549600000|2022-10-12 04:40:00|9712.5|9711.6|9716.3|9715.4|9717.2|9716.3|9712.5|9711.6|525
1665549900000|2022-10-12 04:45:00|9716.2|9715.3|9718.1|9717.2|9719|9718.1|9713.8|9712.9|631
1665550200000|2022-10-12 04:50:00|9718|9717.1|9717.7|9716.8|9719.8|9718.9|9715.7|9714.8|621
1665550500000|2022-10-12 04:55:00|9717.6|9716.7|9715.4|9714.5|9718.9|9717.8|9714|9713.1|440
1665550800000|2022-10-12 05:00:00|9715.5|9714.6|9712.1|9711.2|9718.5|9717.6|9711.2|9710.3|690
1665551100000|2022-10-12 05:05:00|9712|9711.1|9714.4|9713.5|9715.1|9714|9711.8|9710.9|383
1665551400000|2022-10-12 05:10:00|9714.3|9713.4|9714.1|9713.2|9714.6|9713.5|9712.2|9711.2|592
1665551700000|2022-10-12 05:15:00|9714.2|9713.3|9712.1|9711.2|9714.6|9713.7|9711.2|9710.1|490
1665552000000|2022-10-12 05:20:00|9712.2|9711.3|9713.1|9712.2|9714.1|9712.9|9710.8|9709.6|627
1665552300000|2022-10-12 05:25:00|9713.2|9712.1|9708.8|9707.9|9713.5|9712.3|9706.9|9705.9|699
1665552600000|2022-10-12 05:30:00|9708.9|9707.8|9711|9710.1|9711.1|9710.1|9706.8|9705.9|679
1665552900000|2022-10-12 05:35:00|9711.2|9710|9709.6|9708.7|9712.2|9711.1|9709.3|9708.3|613
1665553200000|2022-10-12 05:40:00|9709.7|9708.5|9718.1|9716.9|9718.2|9717.2|9709.1|9708.2|788
1665553500000|2022-10-12 05:45:00|9718|9716.8|9719.9|9719|9721.2|9720.1|9718|9716.8|747
1665553800000|2022-10-12 05:50:00|9719.4|9718.5|9722.7|9721.8|9724.9|9723.7|9717.4|9716.5|911
1665554100000|2022-10-12 05:55:00|9722.9|9722|9721.5|9720.6|9723.6|9722.7|9718.3|9717.3|731
1665554400000|2022-10-12 06:00:00|9721.9|9721.6|9720.7|9719.8|9724.2|9723|9715.6|9714.7|1261
1665554700000|2022-10-12 06:05:00|9720.8|9719.9|9724.1|9723.2|9727.9|9727|9719.4|9718.2|918
1665555000000|2022-10-12 06:10:00|9724.3|9723.4|9726.7|9725.8|9727|9726.1|9720.9|9720|954
1665555300000|2022-10-12 06:15:00|9726.4|9725.5|9722.1|9721|9730.3|9729.6|9721.9|9721|889
1665555600000|2022-10-12 06:20:00|9722|9721.1|9725.3|9724.4|9726.6|9725.7|9718.2|9717.4|703
1665555900000|2022-10-12 06:25:00|9725.2|9724.3|9731.2|9730.3|9731.4|9730.5|9724.5|9723.6|967
1665556200000|2022-10-12 06:30:00|9731.1|9730.2|9732.5|9731.6|9733.7|9732.6|9728.4|9727.5|985
1665556500000|2022-10-12 06:35:00|9732.2|9731.3|9727.3|9726.4|9733.2|9732.2|9725|9724.1|962
1665556800000|2022-10-12 06:40:00|9727.4|9726.5|9729.5|9728.6|9730.5|9729.6|9723.2|9722.3|914
1665557100000|2022-10-12 06:45:00|9729.6|9728.7|9729.6|9728.7|9731.1|9730.3|9727.3|9726.3|809
1665557400000|2022-10-12 06:50:00|9729.7|9728.8|9723.6|9722.7|9730.4|9729.5|9722.4|9721.7|807
1665557700000|2022-10-12 06:55:00|9723.4|9722.8|9721.9|9721|9724.6|9723.7|9719.8|9718.9|875
1665558000000|2022-10-12 07:00:00|9722|9721.1|9723|9722.1|9724.7|9723.8|9714.9|9714|1321
1665558300000|2022-10-12 07:05:00|9723.1|9722.2|9717.4|9716.5|9726.6|9726|9716.2|9715.3|1114
1665558600000|2022-10-12 07:10:00|9717.5|9716.6|9719.6|9718.7|9721.7|9720.8|9713.2|9712.6|994
1665558900000|2022-10-12 07:15:00|9719.4|9718.5|9713.3|9712.4|9722.8|9721.7|9713.2|9712.3|1102
1665559200000|2022-10-12 07:20:00|9713.2|9712.3|9721.2|9720.3|9723.4|9722.5|9712.8|9711.9|888
1665559500000|2022-10-12 07:25:00|9721.3|9720.4|9705.8|9704.9|9722.5|9721.5|9696.9|9695.3|1386
1665559800000|2022-10-12 07:30:00|9705.2|9704.6|9713.5|9712.6|9713.7|9712.9|9702.9|9702|1516
1665560100000|2022-10-12 07:35:00|9713.6|9712.7|9717.1|9716.2|9722.8|9721.9|9712.9|9712|1262
1665560400000|2022-10-12 07:40:00|9717.2|9716.3|9712|9711.1|9717.6|9716.7|9709.9|9709|1214
1665560700000|2022-10-12 07:45:00|9711.9|9710.8|9708.9|9708|9715.9|9715|9708.8|9707.9|883
1665561000000|2022-10-12 07:50:00|9708.5|9707.9|9711.6|9710.7|9714.4|9713.5|9708.5|9707.8|810
1665561300000|2022-10-12 07:55:00|9711.8|9710.9|9707.9|9707|9711.8|9710.9|9705.5|9704.6|813
1665561600000|2022-10-12 08:00:00|9708|9707.1|9714.7|9713.8|9714.7|9714|9706.6|9705.9|885
1665561900000|2022-10-12 08:05:00|9714.6|9713.7|9711.6|9710.7|9714.6|9713.7|9710.5|9709.9|878
1665562200000|2022-10-12 08:10:00|9711.8|9710.9|9712.6|9712|9716.9|9716.2|9710.5|9709.8|817
1665562500000|2022-10-12 08:15:00|9712.3|9711.7|9712.1|9711.2|9718.4|9717.5|9709.9|9709.2|1100
1665562800000|2022-10-12 08:20:00|9712.2|9711.3|9718.2|9717.3|9722.6|9721.9|9710.9|9710|1025
1665563100000|2022-10-12 08:25:00|9718.1|9717.2|9722.5|9721.6|9725.1|9724.2|9714.5|9713.6|956
1665563400000|2022-10-12 08:30:00|9722.4|9721.5|9717.2|9716.3|9724.4|9723.5|9717.2|9716.3|846
1665563700000|2022-10-12 08:35:00|9717.4|9716.5|9716.4|9715.5|9720.9|9720.1|9715.4|9714.8|758
1665564000000|2022-10-12 08:40:00|9716.5|9715.6|9716.3|9715.7|9717|9716.2|9713.8|9713|646
1665564300000|2022-10-12 08:45:00|9716.2|9715.6|9716.5|9715.6|9719.8|9718.9|9714.2|9713.5|725
1665564600000|2022-10-12 08:50:00|9716.4|9715.5|9708.3|9707.7|9716.9|9715.8|9705.6|9704.8|783
1665564900000|2022-10-12 08:55:00|9708.6|9707.8|9704.3|9703.4|9711.2|9710.3|9702.3|9701.4|570
1665565200000|2022-10-12 09:00:00|9704.4|9703.5|9706.9|9706.3|9709.7|9708.8|9702.3|9701.4|852
1665565500000|2022-10-12 09:05:00|9707|9706.1|9703.7|9702.8|9708.8|9707.9|9702.7|9702.1|651
1665565800000|2022-10-12 09:10:00|9703.6|9703|9703|9702.4|9705.3|9704.4|9697.9|9697.3|640
1665566100000|2022-10-12 09:15:00|9702.7|9702.1|9702.4|9701.8|9706.4|9705.3|9698.4|9697.4|898
1665566400000|2022-10-12 09:20:00|9702.7|9702|9704.1|9703.5|9704.9|9704.3|9699.9|9699|649
1665566700000|2022-10-12 09:25:00|9704.2|9703.6|9713.9|9712.8|9717.5|9716.6|9703|9702.4|790
1665567000000|2022-10-12 09:30:00|9714|9712.7|9710.8|9709.9|9715|9714.1|9706.9|9706|1073
1665567300000|2022-10-12 09:35:00|9711|9710.1|9705|9704.4|9711.1|9710.4|9703.7|9702.9|679
1665567600000|2022-10-12 09:40:00|9705.1|9704.5|9708.5|9707.6|9708.7|9708|9704.6|9704|807
1665567900000|2022-10-12 09:45:00|9708.4|9707.5|9704|9703.1|9708.4|9707.5|9702.9|9702.2|751
1665568200000|2022-10-12 09:50:00|9703.9|9703|9703.9|9703.3|9707.2|9706.5|9702.9|9702|771
1665568500000|2022-10-12 09:55:00|9704|9703.4|9709.2|9708.3|9709.4|9708.7|9702.8|9702.1|691
1665568800000|2022-10-12 10:00:00|9709.1|9708.2|9710.4|9709.8|9711|9710.3|9706.6|9705.7|572
1665569100000|2022-10-12 10:05:00|9710.6|9709.7|9713.6|9713|9715.3|9714.4|9710.4|9709.6|591
1665569400000|2022-10-12 10:10:00|9713.7|9713.1|9710.3|9709.7|9717.3|9716.7|9709|9708.4|828
1665569700000|2022-10-12 10:15:00|9710.2|9709.6|9711.8|9710.9|9712.5|9711.9|9709.1|9708.4|673
1665570000000|2022-10-12 10:20:00|9711.6|9711|9708.5|9707.6|9711.9|9711.2|9707.8|9706.9|531
1665570300000|2022-10-12 10:25:00|9708.7|9707.8|9709.7|9709.1|9710.6|9710|9706.7|9705.8|579
1665570600000|2022-10-12 10:30:00|9709.6|9709|9710.1|9709.5|9712|9711.4|9706.8|9706.2|599
1665570900000|2022-10-12 10:35:00|9710.2|9709.6|9714.5|9713.9|9716.4|9715.5|9709|9708.3|584
1665571200000|2022-10-12 10:40:00|9714.4|9713.8|9712.3|9711.4|9715.3|9714.5|9710.9|9710.2|584
1665571500000|2022-10-12 10:45:00|9712.2|9711.7|9711.2|9710.3|9713.1|9712.5|9710.8|9710.1|561
1665571800000|2022-10-12 10:50:00|9711.3|9710.6|9706.7|9705.8|9711.4|9710.8|9705.2|9704.6|566
1665572100000|2022-10-12 10:55:00|9706.8|9705.9|9716.7|9715.8|9716.7|9716.1|9706.4|9705.6|602
1665572400000|2022-10-12 11:00:00|9716.5|9715.9|9713.1|9712.2|9720.3|9719.7|9712.8|9711.9|744
1665572700000|2022-10-12 11:05:00|9713.2|9712.3|9710.6|9710|9718.3|9717.4|9710.4|9709.8|721
1665573000000|2022-10-12 11:10:00|9710.5|9709.9|9710|9709.1|9711.3|9710.7|9702.6|9701.7|809
1665573300000|2022-10-12 11:15:00|9710.1|9709.2|9709.3|9708.4|9711.5|9710.6|9705|9704|662
1665573600000|2022-10-12 11:20:00|9709.2|9708.3|9712.2|9711.3|9712.2|9711.5|9706.7|9705.8|506
1665573900000|2022-10-12 11:25:00|9712.1|9711.2|9711|9710.1|9713.9|9713.1|9708.6|9707.5|546
1665574200000|2022-10-12 11:30:00|9711.1|9710.2|9711.3|9710.7|9712.7|9712.1|9709.6|9708.9|505
1665574500000|2022-10-12 11:35:00|9711.4|9710.8|9711|9710.1|9714|9713.2|9709.5|9708.8|688
1665574800000|2022-10-12 11:40:00|9710.9|9710|9710.8|9710.2|9711.8|9710.9|9708.9|9708.1|463
1665575100000|2022-10-12 11:45:00|9710.9|9710.3|9705.7|9705.1|9711|9710.3|9704.4|9703.7|666
1665575400000|2022-10-12 11:50:00|9705.6|9705|9706.5|9705.6|9708|9707.1|9702.5|9701.8|664
1665575700000|2022-10-12 11:55:00|9706.4|9705.5|9708.6|9707.7|9711.5|9710.6|9706.4|9705.5|617
1665576000000|2022-10-12 12:00:00|9708.9|9708|9707.6|9707|9712.2|9711.4|9705.6|9705|720
1665576300000|2022-10-12 12:05:00|9707.7|9707.1|9706.5|9705.6|9708.4|9707.8|9704.8|9704|689
1665576600000|2022-10-12 12:10:00|9706.4|9705.5|9706.4|9705.8|9709|9708.4|9705|9704.2|655
1665576900000|2022-10-12 12:15:00|9706.5|9705.6|9706.9|9706|9710.4|9709.7|9704.9|9704|788
1665577200000|2022-10-12 12:20:00|9706.8|9705.9|9705|9704.1|9708.3|9707.4|9702|9701.1|895
1665577500000|2022-10-12 12:25:00|9704.9|9704|9706.3|9704|9708.1|9706.2|9701.9|9700.8|896
1665577800000|2022-10-12 12:30:00|9706.1|9702.5|9694|9693.1|9706.1|9702.5|9688.2|9686.9|1756
1665578100000|2022-10-12 12:35:00|9693.4|9692.5|9695|9694.1|9699.5|9698.6|9689.6|9688.9|1154
1665578400000|2022-10-12 12:40:00|9695.3|9694.4|9704.5|9703.6|9707.8|9706.9|9694.8|9694.2|1129
1665578700000|2022-10-12 12:45:00|9704.7|9703.9|9703.2|9702.3|9708.5|9707.7|9700.7|9699.8|1062
1665579000000|2022-10-12 12:50:00|9703.3|9702.4|9707.4|9706.8|9710|9709.1|9701.3|9700.7|1071
1665579300000|2022-10-12 12:55:00|9707.7|9707.1|9705.7|9704.8|9711.3|9710.6|9705.5|9704.7|966
1665579600000|2022-10-12 13:00:00|9706|9705.1|9699.5|9698.9|9709.1|9708.2|9698.1|9697.2|1027
1665579900000|2022-10-12 13:05:00|9699.6|9699|9695.5|9694.6|9701.1|9700.2|9695.1|9694.2|948
1665580200000|2022-10-12 13:10:00|9695.6|9694.7|9698.9|9698.3|9700.2|9699.4|9695.1|9694.2|829
1665580500000|2022-10-12 13:15:00|9699|9698.4|9704.9|9704.3|9705.8|9704.9|9698.4|9697.8|751
1665580800000|2022-10-12 13:20:00|9705.1|9704.5|9703.6|9702.7|9706.4|9705.7|9699.5|9698.6|756
1665581100000|2022-10-12 13:25:00|9703.5|9702.6|9704.3|9703.4|9706.6|9705.8|9699.5|9698.6|764
1665581400000|2022-10-12 13:30:00|9704.5|9703.6|9700.7|9699.8|9705.6|9704.7|9698.9|9698.1|978
1665581700000|2022-10-12 13:35:00|9700.8|9699.9|9705.7|9705.1|9711.6|9710.9|9700.6|9699.7|1051
1665582000000|2022-10-12 13:40:00|9705.9|9705.3|9705.4|9704.5|9707.7|9706.8|9701.3|9700.5|948
1665582300000|2022-10-12 13:45:00|9705.5|9704.6|9696|9695.4|9707.5|9706.9|9695.2|9694.3|1131
1665582600000|2022-10-12 13:50:00|9696.1|9695.5|9694.3|9693.7|9698.8|9698|9693.3|9692.6|983
1665582900000|2022-10-12 13:55:00|9694.4|9693.5|9691|9690.1|9696.2|9695.6|9690.6|9689.8|866
1665583200000|2022-10-12 14:00:00|9690.9|9690|9694.9|9694.3|9697.2|9696.6|9690.9|9690|1173
1665583500000|2022-10-12 14:05:00|9695|9694.4|9694.3|9693.4|9698|9697.4|9692.4|9691.5|1035
1665583800000|2022-10-12 14:10:00|9694.1|9693.2|9695.3|9694.7|9697.6|9696.7|9691.6|9691|1003
1665584100000|2022-10-12 14:15:00|9695.4|9694.8|9695.4|9694.8|9697.6|9697|9693.7|9693.1|802
1665584400000|2022-10-12 14:20:00|9695.3|9694.7|9685.3|9684.4|9695.4|9694.7|9682.3|9681.4|986
1665584700000|2022-10-12 14:25:00|9685.1|9684.2|9687|9686.1|9692.6|9692|9683.7|9683.1|1056
1665585000000|2022-10-12 14:30:00|9687.1|9686.2|9694.7|9693.8|9698.7|9698.1|9685.3|9684.7|1197
1665585300000|2022-10-12 14:35:00|9694.5|9693.6|9682.1|9681.2|9695.2|9694.6|9681.2|9680.4|930
1665585600000|2022-10-12 14:40:00|9682.3|9681.4|9674|9673.4|9683.5|9682.7|9673.3|9672.6|958
1665585900000|2022-10-12 14:45:00|9674.2|9673.3|9670.8|9669.9|9675.3|9674.4|9668.3|9667.4|994
1665586200000|2022-10-12 14:50:00|9670.6|9669.7|9701.2|9700.3|9703.2|9702.3|9670.5|9669.7|1495
1665586500000|2022-10-12 14:55:00|9700.9|9700|9701.8|9700.9|9706|9705.1|9697|9696.2|1640
1665586800000|2022-10-12 15:00:00|9702|9701.1|9696.3|9695.7|9704.4|9703.6|9694.8|9693.9|1064
1665587100000|2022-10-12 15:05:00|9696.2|9695.6|9696.4|9695.5|9698.6|9697.9|9692.5|9691.6|925
1665587400000|2022-10-12 15:10:00|9696.3|9695.7|9697.8|9697.2|9699.4|9698.5|9695.2|9694.4|783
1665587700000|2022-10-12 15:15:00|9697.9|9697.3|9705.1|9704.5|9709.4|9708.3|9695.4|9694.8|753
1665588000000|2022-10-12 15:20:00|9705.2|9704.3|9701.5|9700.9|9705.6|9704.7|9697.4|9696.5|927
1665588300000|2022-10-12 15:25:00|9701.3|9700.7|9706.5|9705.9|9707.1|9706.2|9698.4|9697.5|828
1665588600000|2022-10-12 15:30:00|9706.8|9706.2|9707.9|9707|9709.9|9709.3|9704.3|9703.6|858
1665588900000|2022-10-12 15:35:00|9707.8|9706.9|9700.8|9700.2|9709.2|9708.4|9700.4|9699.7|680
1665589200000|2022-10-12 15:40:00|9700.9|9700.3|9697.4|9696.5|9702.5|9701.6|9697.3|9696.5|790
1665589500000|2022-10-12 15:45:00|9697.2|9696.3|9695.3|9694.4|9698.9|9698.1|9693.4|9692.5|559
1665589800000|2022-10-12 15:50:00|9695.2|9694.6|9689.9|9689.3|9695.4|9694.7|9689.7|9689.1|663
1665590100000|2022-10-12 15:55:00|9689.8|9689.2|9691.1|9690.2|9695.3|9694.7|9689.8|9689.2|777
1665590400000|2022-10-12 16:00:00|9691.2|9690.3|9689|9688.4|9694.2|9693.5|9688.2|9687.4|741
1665590700000|2022-10-12 16:05:00|9689.2|9688.3|9691.7|9690.8|9695.4|9694.7|9688.4|9687.8|713
1665591000000|2022-10-12 16:10:00|9691.6|9690.7|9687.7|9686.8|9692.9|9692.3|9685.6|9684.7|610
1665591300000|2022-10-12 16:15:00|9687.6|9686.7|9688.3|9687.4|9691.4|9690.5|9686.1|9685.2|554
1665591600000|2022-10-12 16:20:00|9688.4|9687.5|9690.5|9689.9|9694.6|9693.7|9687.9|9687.2|523
1665591900000|2022-10-12 16:25:00|9690.4|9689.8|9692.6|9691.7|9694.1|9693.3|9688.7|9688.1|595
1665592200000|2022-10-12 16:30:00|9692.4|9691.5|9690.3|9689.7|9694.1|9693.5|9688.9|9688.3|524
1665592500000|2022-10-12 16:35:00|9690.2|9689.6|9684.7|9683.8|9690.5|9689.9|9684.4|9683.8|440
1665592800000|2022-10-12 16:40:00|9684.6|9683.7|9683.9|9683|9685.9|9685.3|9682.5|9681.8|369
1665593100000|2022-10-12 16:45:00|9683.8|9682.9|9681.4|9680.8|9684.1|9683.4|9680.6|9680|486
1665593400000|2022-10-12 16:50:00|9681.5|9680.9|9682.3|9681.4|9684|9683.4|9680.5|9679.9|463
1665593700000|2022-10-12 16:55:00|9682.4|9681.7|9684.1|9683.2|9688.1|9687.2|9681.5|9680.8|594
1665594000000|2022-10-12 17:00:00|9683.9|9683|9683.5|9682.6|9686.8|9685.9|9681.3|9680.4|821
1665594300000|2022-10-12 17:05:00|9683.7|9682.8|9684.1|9683.5|9685.7|9685|9681.7|9680.9|760
1665594600000|2022-10-12 17:10:00|9684|9683.4|9685.5|9684.6|9685.7|9685|9682|9681.3|431
1665594900000|2022-10-12 17:15:00|9685.4|9684.5|9687.2|9686.3|9687.7|9686.9|9684|9683.3|427
1665595200000|2022-10-12 17:20:00|9687.3|9686.2|9685.4|9684.5|9687.9|9687|9685.3|9684.5|304
1665595500000|2022-10-12 17:25:00|9685.3|9684.4|9689.6|9689|9690.5|9689.9|9684.5|9683.8|314
1665595800000|2022-10-12 17:30:00|9689.5|9688.9|9689.7|9688.8|9691.8|9691|9689.3|9688.6|357
1665596100000|2022-10-12 17:35:00|9689.6|9688.7|9690.4|9689.8|9690.7|9690|9687.2|9686.3|437
1665596400000|2022-10-12 17:40:00|9690.5|9689.9|9691.3|9690.4|9691.7|9690.9|9690.2|9689.6|286
1665596700000|2022-10-12 17:45:00|9691.1|9690.5|9692.6|9692|9693.5|9692.9|9690.3|9689.5|227
1665597000000|2022-10-12 17:50:00|9692.7|9692.1|9695.9|9695|9696.2|9695.5|9689.8|9689.1|346
1665597300000|2022-10-12 17:55:00|9695.6|9694.7|9691.6|9689.3|9697.1|9696.2|9691.2|9688.5|456
1665597600000|2022-10-12 18:00:00|9691.9|9688.9|9688.6|9687.5|9700.8|9699.4|9685.5|9684.4|1703
1665597900000|2022-10-12 18:05:00|9688.4|9687.6|9702.8|9701.9|9704.9|9703.9|9687.8|9686.9|1234
1665598200000|2022-10-12 18:10:00|9702.3|9701.4|9716.2|9715.3|9720.6|9720|9700.4|9699.5|1518
1665598500000|2022-10-12 18:15:00|9715.7|9714.8|9711.7|9710.8|9718.5|9717.6|9709.3|9708.4|1187
1665598800000|2022-10-12 18:20:00|9711.8|9710.9|9706.4|9705.5|9713.4|9712.5|9705.2|9704.3|894
1665599100000|2022-10-12 18:25:00|9706.6|9705.7|9709.7|9708.8|9712.3|9711.7|9706|9705.1|852
1665599400000|2022-10-12 18:30:00|9709.6|9708.7|9710.1|9709.2|9710.9|9710|9707.2|9706.3|770
1665599700000|2022-10-12 18:35:00|9709.9|9709|9708|9707.4|9714.8|9713.9|9706.7|9705.9|785
1665600000000|2022-10-12 18:40:00|9707.9|9707.3|9707.4|9706.5|9708.9|9708|9705.4|9704.8|756
1665600300000|2022-10-12 18:45:00|9707.3|9706.4|9701.5|9700.6|9707.3|9706.4|9699.8|9698.9|677
1665600600000|2022-10-12 18:50:00|9701.4|9700.5|9698.4|9697.5|9701.7|9700.9|9697.2|9696.3|616
1665600900000|2022-10-12 18:55:00|9698.5|9697.6|9698.1|9697.5|9699|9698.1|9695.4|9694.8|711
1665601200000|2022-10-12 19:00:00|9698|9697.4|9693.4|9692.8|9698.2|9697.5|9691.9|9691.1|711
1665601500000|2022-10-12 19:05:00|9693.5|9692.9|9697.4|9696.8|9699.5|9698.7|9692.6|9692|631
1665601800000|2022-10-12 19:10:00|9697.6|9696.7|9698.1|9697.5|9700.6|9699.7|9697.2|9696.5|537
1665602100000|2022-10-12 19:15:00|9698|9697.4|9703|9702.1|9703.3|9702.4|9697.4|9696.4|458
1665602400000|2022-10-12 19:20:00|9703.1|9702.2|9701.9|9701|9705.2|9704.4|9701.9|9701|393
1665602700000|2022-10-12 19:25:00|9702|9701.1|9700.5|9699.6|9702.7|9701.8|9699.6|9698.7|453
1665603000000|2022-10-12 19:30:00|9700.4|9699.5|9702.2|9701.3|9702.2|9701.3|9699.1|9698.4|389
1665603300000|2022-10-12 19:35:00|9702.3|9701.4|9704.1|9703.2|9705.1|9704.3|9702.3|9701.4|398
1665603600000|2022-10-12 19:40:00|9704.2|9703.3|9705.5|9704.6|9707.1|9706.2|9704.1|9703.2|317
1665603900000|2022-10-12 19:45:00|9705.3|9704.4|9705|9704.1|9706.4|9705.5|9704.4|9703.7|313
1665604200000|2022-10-12 19:50:00|9704.7|9703.8|9703.8|9702.9|9704.8|9703.9|9702.8|9701.9|460
1665604500000|2022-10-12 19:55:00|9703.7|9702.8|9701.7|9700.8|9703.7|9702.8|9700.9|9700|278
1665604800000|2022-10-12 20:00:00|9701.8|9700.9|9700.6|9699.7|9702.5|9701.7|9700.6|9699.7|205
1665605100000|2022-10-12 20:05:00|9700.7|9699.8|9698.3|9697.7|9700.7|9699.8|9697.7|9697.1|160
1665605400000|2022-10-12 20:10:00|9698.5|9697.6|9700.4|9699.5|9700.4|9699.6|9698.4|9697.5|173
1665605700000|2022-10-12 20:15:00|9700.3|9699.4|9701.3|9700.4|9702.3|9701.6|9700.2|9699.4|167
1665606000000|2022-10-12 20:20:00|9701.2|9700.3|9699.5|9698.9|9701.8|9700.9|9699.4|9698.5|161
1665606300000|2022-10-12 20:25:00|9699.7|9698.8|9698.3|9697.4|9700.6|9699.7|9698|9697.2|180
1665606600000|2022-10-12 20:30:00|9698.2|9697.6|9698|9697.1|9698.5|9697.7|9697.1|9696.3|192
1665606900000|2022-10-12 20:35:00|9698.1|9697.2|9699.9|9699|9699.9|9699|9697.5|9696.7|119
1665607200000|2022-10-12 20:40:00|9700|9699.1|9701.3|9700.4|9701.5|9700.5|9699.7|9698.8|221
1665607500000|2022-10-12 20:45:00|9701.6|9700.3|9702.7|9701.8|9703.3|9702.4|9700.7|9699.7|163
1665607800000|2022-10-12 20:50:00|9702.8|9701.9|9704.2|9702.8|9704.5|9703.1|9701.9|9701|136
1665608100000|2022-10-12 20:55:00|9704.4|9702.6|9704.4|9702|9706.4|9703.3|9703.8|9701.1|258
1665608400000|2022-10-12 21:00:00|9704.5|9701.6|9703.3|9697.7|9705.7|9701.6|9703.3|9697.7|57
1665608700000|2022-10-12 21:05:00|9702.5|9698.3|9703.2|9698.9|9703.6|9699.7|9701.5|9698.1|100
1665609000000|2022-10-12 21:10:00|9703.1|9698.8|9702.1|9700.8|9703.7|9701.8|9701.8|9698.4|67
1665609300000|2022-10-12 21:15:00|9702.3|9700.6|9707|9703.1|9707.4|9703.3|9701.3|9698.2|161
1665609600000|2022-10-12 21:20:00|9707.2|9702.7|9707.5|9701.5|9707.8|9703.6|9706|9700.8|112
1665609900000|2022-10-12 21:25:00|9706.4|9702.4|9705.8|9702.2|9707.7|9703.9|9705.3|9701.2|100
1665610200000|2022-10-12 21:30:00|9705.7|9702.1|9705.5|9702.5|9706.4|9702.6|9705.3|9701|71
1665610500000|2022-10-12 21:35:00|9705.8|9702.3|9705.8|9703.4|9706.9|9703.4|9705.2|9701.2|120
1665610800000|2022-10-12 21:40:00|9705.9|9703.2|9705.9|9703.4|9706.5|9703.5|9705.8|9702.7|84
1665611100000|2022-10-12 21:45:00|9705.8|9703.3|9705.4|9702.2|9706.8|9703.4|9703.7|9697.7|401
1665611400000|2022-10-12 21:50:00|9705.5|9702.6|9705.6|9702.6|9706.6|9703.5|9705.2|9701.5|97
1665611700000|2022-10-12 21:55:00|9705.7|9702.5|9708.7|9702.7|9708.9|9703.5|9704.9|9700.3|255
1665612000000|2022-10-12 22:00:00|9708.4|9702.4|9709.3|9707.8|9710.1|9707.8|9707.8|9701.8|192
1665612300000|2022-10-12 22:05:00|9709.5|9708|9710.4|9709|9710.8|9709.3|9708.8|9706.7|147
1665612600000|2022-10-12 22:10:00|9710.5|9708.9|9710.4|9709.1|9710.6|9709.4|9709.4|9707.9|287
1665612900000|2022-10-12 22:15:00|9710.3|9709.2|9709.2|9707.7|9710.4|9709.4|9708.5|9707.1|422
1665613200000|2022-10-12 22:20:00|9709.3|9707.9|9707.8|9706.5|9709.8|9708.4|9707.5|9706.4|574
1665613500000|2022-10-12 22:25:00|9707.7|9706.6|9708.9|9707.7|9709.1|9708.1|9707.4|9705.9|341
1665613800000|2022-10-12 22:30:00|9708.8|9707.9|9709.3|9708.1|9709.3|9708.3|9708.2|9707.3|191
1665614100000|2022-10-12 22:35:00|9709.2|9708.3|9707.9|9707|9709.2|9708.3|9707.9|9706.8|97
1665614400000|2022-10-12 22:40:00|9708|9707.1|9708.7|9707.5|9708.8|9707.9|9708|9706.9|202
1665614700000|2022-10-12 22:45:00|9708.8|9707.6|9709.5|9708.6|9709.9|9708.9|9708.1|9707.1|190
1665615000000|2022-10-12 22:50:00|9709.6|9708.5|9707.9|9707|9709.6|9708.6|9707.7|9706.7|239
1665615300000|2022-10-12 22:55:00|9708|9707.1|9708.3|9707.4|9708.9|9707.9|9707.7|9706.6|248
1665615600000|2022-10-12 23:00:00|9708.2|9707.3|9705.4|9704.5|9708.3|9707.4|9704.7|9703.6|380
1665615900000|2022-10-12 23:05:00|9705.6|9704.3|9705.2|9703.9|9706|9704.9|9704.3|9703.3|347
1665616200000|2022-10-12 23:10:00|9705.1|9704.1|9705.3|9704.4|9706.4|9705.3|9704.3|9703.1|283
1665616500000|2022-10-12 23:15:00|9705.4|9704.5|9705.4|9704.5|9706.1|9705.2|9705.1|9704.1|278
1665616800000|2022-10-12 23:20:00|9705.3|9704.4|9705.8|9704.9|9706.8|9705.9|9705.3|9704.4|272
1665617100000|2022-10-12 23:25:00|9705.7|9704.8|9705.4|9704.5|9706.4|9705.5|9705.2|9704.3|144
1665617400000|2022-10-12 23:30:00|9705.5|9704.6|9707.3|9706.4|9707.7|9706.8|9705.2|9704.3|192
1665617700000|2022-10-12 23:35:00|9707.4|9706.5|9707.2|9706.3|9707.7|9706.8|9706.7|9705.8|109
1665618000000|2022-10-12 23:40:00|9707.3|9706.4|9707.5|9706.9|9707.8|9707|9706.5|9705.6|104
1665618300000|2022-10-12 23:45:00|9707.4|9706.5|9708.6|9707.7|9708.7|9707.8|9707.2|9706.3|150
1665618600000|2022-10-12 23:50:00|9708.5|9707.6|9708.4|9707.5|9710.1|9709.2|9707.8|9706.9|266
1665618900000|2022-10-12 23:55:00|9708.2|9707.3|9705.4|9704.5|9708.3|9707.5|9705.4|9704.5|294
1665619200000|2022-10-13 00:00:00|9705.5|9704.6|9703.6|9702.7|9705.5|9704.6|9698.2|9697.2|568
1665619500000|2022-10-13 00:05:00|9703.5|9702.6|9707.1|9706.2|9707.2|9706.3|9703.2|9702.3|389
1665619800000|2022-10-13 00:10:00|9706.7|9705.8|9703|9702.1|9706.9|9706|9702|9701.1|378
1665620100000|2022-10-13 00:15:00|9702.7|9701.8|9703.8|9702.9|9705.2|9704.3|9701.9|9701|407
1665620400000|2022-10-13 00:20:00|9703.9|9703|9705.4|9704.5|9706.3|9705.6|9703.8|9702.9|363
1665620700000|2022-10-13 00:25:00|9705.5|9704.6|9712.4|9711.2|9712.5|9711.4|9705.2|9704.3|506
1665621000000|2022-10-13 00:30:00|9712.3|9711.4|9715.9|9715|9715.9|9715.2|9711.5|9710.6|352
1665621300000|2022-10-13 00:35:00|9716|9715.1|9716.5|9715.6|9722.8|9721.7|9715.2|9714.4|728
1665621600000|2022-10-13 00:40:00|9716.4|9715.9|9713.9|9713|9716.4|9715.9|9712.4|9711.5|411
1665621900000|2022-10-13 00:45:00|9713.8|9712.9|9713.3|9712.4|9715.2|9714.3|9712.5|9711.8|405
1665622200000|2022-10-13 00:50:00|9713.4|9712.5|9713.1|9712.2|9714.5|9713.6|9711.7|9710.9|588
1665622500000|2022-10-13 00:55:00|9713.3|9712.4|9714.9|9714|9716.8|9715.9|9712.1|9711.2|483
1665622800000|2022-10-13 01:00:00|9715.1|9714.2|9711.6|9710.7|9715.3|9714.5|9711.5|9710.7|275
1665623100000|2022-10-13 01:05:00|9711.7|9710.8|9712.1|9711.2|9713.2|9712.3|9710.8|9709.9|276
1665623400000|2022-10-13 01:10:00|9712|9711.1|9714.5|9713.6|9715.3|9714.5|9711.1|9710.5|335
1665623700000|2022-10-13 01:15:00|9714.4|9713.5|9713.1|9712.2|9714.5|9713.6|9711.7|9710.9|471
1665624000000|2022-10-13 01:20:00|9713|9712.1|9707.4|9706.5|9714.7|9713.8|9706|9704.9|534
1665624300000|2022-10-13 01:25:00|9707.3|9706.4|9704.9|9704|9707.8|9706.9|9704.7|9703.9|640
1665624600000|2022-10-13 01:30:00|9705|9704.1|9702.6|9701.7|9705.9|9705.1|9701.4|9700.5|520
1665624900000|2022-10-13 01:35:00|9702.7|9701.8|9702|9701.1|9705.1|9704.5|9701.5|9700.6|481
1665625200000|2022-10-13 01:40:00|9702.2|9701.3|9702.7|9701.8|9704.1|9703.2|9701.5|9700.7|464
1665625500000|2022-10-13 01:45:00|9702.6|9701.7|9704|9703.1|9704.8|9704|9701.2|9700.4|443
1665625800000|2022-10-13 01:50:00|9703.8|9702.9|9707|9706.1|9708.1|9707.2|9703.7|9702.9|569
1665626100000|2022-10-13 01:55:00|9707.1|9706.2|9705.5|9704.9|9707.5|9706.7|9704.7|9703.9|372
1665626400000|2022-10-13 02:00:00|9705.7|9704.8|9703.3|9702.4|9706.8|9706.1|9702.7|9701.8|489
1665626700000|2022-10-13 02:05:00|9703.4|9702.5|9703.4|9702.5|9704.1|9703.5|9701.2|9700.4|426
1665627000000|2022-10-13 02:10:00|9703.3|9702.4|9699.2|9698.6|9703.7|9702.8|9698.8|9698|420
1665627300000|2022-10-13 02:15:00|9699|9698.4|9700.3|9699.4|9700.4|9699.5|9696.7|9695.7|455
1665627600000|2022-10-13 02:20:00|9700.2|9699.3|9702.4|9701.5|9702.4|9701.7|9698|9697.2|333
1665627900000|2022-10-13 02:25:00|9702.3|9701.4|9701.9|9701|9702.5|9701.7|9700.6|9699.9|294
1665628200000|2022-10-13 02:30:00|9702|9701.1|9702.7|9702.1|9703.8|9703.1|9701.2|9700.4|414
1665628500000|2022-10-13 02:35:00|9702.6|9702|9701|9700.1|9703.8|9702.9|9700.5|9699.7|302
1665628800000|2022-10-13 02:40:00|9700.9|9700|9701.6|9700.7|9702.1|9701.3|9700.3|9699.7|306
1665629100000|2022-10-13 02:45:00|9701.7|9700.8|9698.9|9698|9701.7|9701|9698.7|9698|431
1665629400000|2022-10-13 02:50:00|9699|9698.1|9699.5|9698.9|9700.5|9699.7|9697.9|9697.1|429
1665629700000|2022-10-13 02:55:00|9699.6|9698.6|9698.8|9697.9|9699.9|9699.2|9698.4|9697.5|296
1665630000000|2022-10-13 03:00:00|9698.7|9697.8|9696|9695.1|9699.1|9698.3|9695.5|9694.6|293
1665630300000|2022-10-13 03:05:00|9696.1|9695.2|9700.5|9699.6|9700.5|9699.6|9695.9|9695|320
1665630600000|2022-10-13 03:10:00|9700.4|9699.9|9700.5|9699.9|9701.1|9700.2|9699.3|9698.6|367
1665630900000|2022-10-13 03:15:00|9700.3|9699.7|9701.4|9700.5|9701.6|9700.9|9699.1|9698.2|321
1665631200000|2022-10-13 03:20:00|9701.5|9700.6|9699.2|9698.3|9702.3|9701.7|9699|9698.3|320
1665631500000|2022-10-13 03:25:00|9698.9|9698.4|9702.9|9702.3|9703.6|9702.7|9698.9|9698.2|426
1665631800000|2022-10-13 03:30:00|9703|9702.1|9702.1|9701.2|9703.4|9702.6|9701.1|9700.4|349
1665632100000|2022-10-13 03:35:00|9702.2|9701.3|9701.5|9700.9|9702.9|9702.1|9700.6|9699.8|277
1665632400000|2022-10-13 03:40:00|9701.4|9700.8|9703|9702.1|9703.3|9702.5|9701|9700.4|211
1665632700000|2022-10-13 03:45:00|9703.1|9702.2|9702.3|9701.4|9704|9703.3|9701.5|9700.6|255
1665633000000|2022-10-13 03:50:00|9702.2|9701.3|9702.6|9701.7|9703.2|9702.4|9701.6|9700.7|264
1665633300000|2022-10-13 03:55:00|9702.5|9701.6|9701|9700.1|9702.6|9701.7|9700.6|9699.9|256
1665633600000|2022-10-13 04:00:00|9700.9|9700|9700.2|9699.3|9702.4|9701.6|9699.3|9698.4|300
1665633900000|2022-10-13 04:05:00|9699.6|9699|9699.6|9698.7|9699.9|9699.2|9697.8|9697.1|211
1665634200000|2022-10-13 04:10:00|9699.5|9698.6|9701.8|9700.9|9701.9|9701.1|9699|9698.1|230
1665634500000|2022-10-13 04:15:00|9701.7|9700.8|9702.2|9701.6|9702.7|9701.9|9701.3|9700.5|167
1665634800000|2022-10-13 04:20:00|9702.1|9701.5|9702.5|9701.9|9703.3|9702.7|9701.4|9700.8|355
1665635100000|2022-10-13 04:25:00|9702.6|9702|9702.8|9701.9|9703|9702.3|9701.8|9701|190
1665635400000|2022-10-13 04:30:00|9702.7|9701.8|9706|9705.1|9706.5|9705.6|9702.5|9701.6|202
1665635700000|2022-10-13 04:35:00|9705.9|9705|9704.4|9703.5|9706|9705.1|9704|9703.1|119
1665636000000|2022-10-13 04:40:00|9704.2|9703.6|9704.8|9703.9|9705.5|9704.8|9703.9|9703.1|151
1665636300000|2022-10-13 04:45:00|9704.9|9704|9704.9|9704|9705|9704.3|9703.5|9702.8|158
1665636600000|2022-10-13 04:50:00|9705|9704.1|9704.8|9703.9|9705.5|9704.7|9704.2|9703.5|113
1665636900000|2022-10-13 04:55:00|9704.7|9703.8|9704.5|9703.6|9704.9|9704.2|9703.4|9702.5|191
1665637200000|2022-10-13 05:00:00|9704.4|9703.8|9703.9|9703|9704.7|9704|9703.1|9702.4|225
1665637500000|2022-10-13 05:05:00|9703.8|9702.9|9702.5|9701.6|9704|9703.2|9702.2|9701.3|169
1665637800000|2022-10-13 05:10:00|9702.6|9701.7|9705.1|9704.2|9705.6|9704.8|9702.2|9701.5|251
1665638100000|2022-10-13 05:15:00|9705|9704.1|9703.2|9702.6|9706.2|9705.5|9703.2|9702.3|248
1665638400000|2022-10-13 05:20:00|9703.1|9702.5|9701.3|9700.4|9703.3|9702.5|9700.8|9700|368
1665638700000|2022-10-13 05:25:00|9701.5|9700.6|9703.9|9703|9706|9705.2|9700.9|9700.2|485
1665639000000|2022-10-13 05:30:00|9703.7|9702.8|9703.9|9703.3|9704.6|9703.8|9702.3|9701.4|398
1665639300000|2022-10-13 05:35:00|9703.8|9703.2|9705.6|9704.7|9706.5|9705.6|9703.7|9702.8|272
1665639600000|2022-10-13 05:40:00|9705.5|9704.6|9705.6|9705|9707.5|9706.6|9704.8|9704|368
1665639900000|2022-10-13 05:45:00|9705.7|9704.8|9702.5|9701.9|9706.2|9705.4|9702.4|9701.7|412
1665640200000|2022-10-13 05:50:00|9702.4|9701.8|9703.1|9702.2|9703.8|9703.1|9701|9700.4|359
1665640500000|2022-10-13 05:55:00|9703.2|9702.6|9697.9|9696.2|9703.4|9702.6|9696.9|9695.6|480
1665640800000|2022-10-13 06:00:00|9697.6|9696.5|9701.7|9700.8|9705.7|9704.8|9696.8|9695.4|696
1665641100000|2022-10-13 06:05:00|9701.5|9700.9|9705.7|9704.8|9706.8|9705.9|9700.3|9699.5|439
1665641400000|2022-10-13 06:10:00|9705.8|9704.9|9704.9|9704|9707.3|9706.7|9703.1|9702.4|581
1665641700000|2022-10-13 06:15:00|9704.8|9703.9|9705.3|9704.4|9706.9|9706.1|9702.7|9701.9|619
1665642000000|2022-10-13 06:20:00|9705.2|9704.3|9707|9706.1|9709.7|9708.8|9704.1|9703.2|552
1665642300000|2022-10-13 06:25:00|9706.8|9705.9|9697.6|9696.7|9707.2|9706.5|9696.9|9696|654
1665642600000|2022-10-13 06:30:00|9697.7|9696.8|9698.5|9697.6|9701.8|9701|9697.4|9696.5|637
1665642900000|2022-10-13 06:35:00|9698.6|9697.7|9699.5|9698.6|9701|9700.2|9696.9|9696|501
1665643200000|2022-10-13 06:40:00|9699.4|9698.5|9700.8|9699.9|9702.3|9701.4|9698.5|9697.6|524
1665643500000|2022-10-13 06:45:00|9700.6|9699.7|9704.4|9703.5|9705.2|9704.5|9699.6|9698.9|573
1665643800000|2022-10-13 06:50:00|9704.5|9703.2|9700.5|9699.6|9705.1|9704.3|9699.6|9698.7|485
1665644100000|2022-10-13 06:55:00|9700.7|9699.8|9690.3|9689.4|9703.1|9702.2|9689.2|9688.3|815
1665644400000|2022-10-13 07:00:00|9690.2|9689.3|9692|9691.1|9693.9|9692.9|9688.2|9687.6|971
1665644700000|2022-10-13 07:05:00|9691.7|9691|9693.9|9693|9694.3|9693.4|9690.6|9689.7|786
1665645000000|2022-10-13 07:10:00|9693.6|9692.7|9695|9694.1|9695.3|9694.4|9691.5|9690.6|685
1665645300000|2022-10-13 07:15:00|9695.1|9694.2|9695|9694.1|9697.5|9696.6|9693.8|9692.9|715
1665645600000|2022-10-13 07:20:00|9695.1|9694.2|9689.5|9688.6|9695.6|9694.8|9687.6|9686.1|829
1665645900000|2022-10-13 07:25:00|9689.6|9688.7|9692.2|9691.3|9694.4|9693.5|9688.5|9687.6|734
1665646200000|2022-10-13 07:30:00|9692|9691.1|9691.7|9691.1|9692.1|9691.4|9685.8|9685.1|650
1665646500000|2022-10-13 07:35:00|9691.6|9691|9693.3|9692.4|9693.5|9692.6|9687.9|9687.2|601
1665646800000|2022-10-13 07:40:00|9693.2|9692.3|9700.3|9699.2|9702.6|9701.8|9692.5|9691.6|746
1665647100000|2022-10-13 07:45:00|9700.2|9699.3|9696.7|9696.1|9700.9|9700.3|9695.5|9694.6|775
1665647400000|2022-10-13 07:50:00|9696.8|9696.2|9704.6|9703.7|9705.3|9704.6|9696.6|9695.9|604
1665647700000|2022-10-13 07:55:00|9704.4|9703.8|9706.3|9705.4|9707.3|9706.5|9701.9|9701.3|773
1665648000000|2022-10-13 08:00:00|9706.4|9705.5|9707.8|9707.2|9708|9707.3|9701.6|9700.9|703
1665648300000|2022-10-13 08:05:00|9708|9707.1|9705.6|9705|9709.5|9708.8|9704.7|9704|768
1665648600000|2022-10-13 08:10:00|9705.8|9704.9|9702.1|9701.5|9705.9|9705.1|9701.4|9700.6|568
1665648900000|2022-10-13 08:15:00|9702|9701.4|9702.5|9701.6|9703.7|9702.8|9700.5|9699.8|607
1665649200000|2022-10-13 08:20:00|9702.4|9701.5|9699.9|9699|9702.5|9701.6|9698.4|9697.7|504
1665649500000|2022-10-13 08:25:00|9699.8|9699.2|9700.7|9699.8|9701.1|9700.3|9698.7|9697.9|606
1665649800000|2022-10-13 08:30:00|9700.8|9699.9|9704|9703.1|9704.8|9704|9700.2|9699.2|659
1665650100000|2022-10-13 08:35:00|9704.2|9703.3|9705.9|9705|9707.5|9706.7|9703.4|9702.7|587
1665650400000|2022-10-13 08:40:00|9706|9705.1|9706.9|9705.7|9709.6|9708.3|9704.8|9703.6|741
1665650700000|2022-10-13 08:45:00|9706.8|9705.6|9705.5|9704.9|9706.8|9705.7|9703.6|9702.6|533
1665651000000|2022-10-13 08:50:00|9705.7|9704.8|9708.2|9707.3|9708.3|9707.4|9704.9|9704.1|438
1665651300000|2022-10-13 08:55:00|9708.3|9707.4|9714.5|9713.6|9714.9|9714|9706.9|9706|463
1665651600000|2022-10-13 09:00:00|9714.3|9713.7|9720.4|9719.8|9721.2|9720.5|9711.6|9710.7|729
1665651900000|2022-10-13 09:05:00|9720.7|9719.7|9719.9|9719|9721.1|9720.3|9717.8|9717.2|568
1665652200000|2022-10-13 09:10:00|9719.8|9718.9|9729.7|9728.8|9731.1|9729.8|9718|9717.1|790
1665652500000|2022-10-13 09:15:00|9729.8|9728.9|9722.2|9721.6|9729.8|9728.9|9721.1|9720.5|799
1665652800000|2022-10-13 09:20:00|9722.5|9721.9|9727.7|9726.8|9731|9730.1|9722.5|9721.8|874
1665653100000|2022-10-13 09:25:00|9727.8|9726.9|9741.3|9740.4|9741.4|9740.5|9727.1|9726.1|968
1665653400000|2022-10-13 09:30:00|9741.1|9740.5|9735.7|9734.8|9744.6|9743.7|9735|9734.2|876
1665653700000|2022-10-13 09:35:00|9735.2|9734.3|9735.2|9734.3|9736.4|9735.7|9732|9731.2|597
1665654000000|2022-10-13 09:40:00|9735.3|9734.4|9735.6|9734.7|9739.9|9739|9735.1|9734.3|533
1665654300000|2022-10-13 09:45:00|9735.9|9735|9731.5|9730.9|9737.7|9736.8|9730.8|9729.9|648
1665654600000|2022-10-13 09:50:00|9731.9|9731|9729.2|9728.3|9732|9731.1|9726.8|9725.9|586
1665654900000|2022-10-13 09:55:00|9729.6|9728.7|9726.7|9725.8|9729.9|9729|9725.2|9724.3|570
1665655200000|2022-10-13 10:00:00|9726.6|9725.7|9728.3|9727.4|9730.2|9729.3|9724.4|9723.6|702
1665655500000|2022-10-13 10:05:00|9728.2|9727.3|9725.3|9724.7|9728.4|9727.8|9724.6|9724|534
1665655800000|2022-10-13 10:10:00|9725.4|9724.8|9732.2|9731.3|9732.9|9732.1|9725.3|9724.7|571
1665656100000|2022-10-13 10:15:00|9732.1|9731.2|9731.6|9730.7|9732.7|9732|9728.8|9728.1|588
1665656400000|2022-10-13 10:20:00|9731.7|9730.8|9734.3|9733.4|9734.3|9733.4|9728.9|9728|546
1665656700000|2022-10-13 10:25:00|9734.5|9733.6|9735.2|9734.3|9736.2|9735.4|9734.3|9733.4|386
1665657000000|2022-10-13 10:30:00|9735.1|9734.2|9727.8|9727.2|9735.3|9734.4|9727.7|9727|567
1665657300000|2022-10-13 10:35:00|9727.7|9727.1|9727.3|9726.7|9728.9|9728.3|9726.4|9725.7|486
1665657600000|2022-10-13 10:40:00|9727.4|9726.8|9724.6|9723.7|9729.3|9728.7|9724|9723.3|660
1665657900000|2022-10-13 10:45:00|9724.4|9723.8|9719.8|9719.2|9724.6|9723.8|9718.4|9717.5|773
1665658200000|2022-10-13 10:50:00|9719.9|9719.3|9722.5|9721.9|9723.4|9722.7|9718.3|9717.5|627
1665658500000|2022-10-13 10:55:00|9722.4|9721.8|9725.4|9724.8|9729.2|9728.5|9722.4|9721.8|658
1665658800000|2022-10-13 11:00:00|9725.3|9724.7|9725.1|9724.5|9726.5|9725.8|9721.5|9720.7|600
1665659100000|2022-10-13 11:05:00|9725|9724.4|9722.1|9721.2|9727.4|9726.8|9721.4|9720.6|551
1665659400000|2022-10-13 11:10:00|9722|9721.1|9724.1|9723.5|9724.9|9724.1|9721.7|9721|526
1665659700000|2022-10-13 11:15:00|9724|9723.4|9736.4|9735.5|9738.2|9737.3|9723.8|9723.1|846
1665660000000|2022-10-13 11:20:00|9736.5|9735.6|9736.8|9736.2|9738.8|9738|9732.9|9732.2|688
1665660300000|2022-10-13 11:25:00|9736.9|9736|9738.5|9737.6|9741.2|9740.1|9734.9|9734.1|844
1665660600000|2022-10-13 11:30:00|9738|9737.4|9739.8|9738.9|9747.5|9746.6|9736.1|9735.2|1270
1665660900000|2022-10-13 11:35:00|9739.7|9738.8|9741.6|9740.7|9752.8|9751.1|9739.5|9738.7|1603
1665661200000|2022-10-13 11:40:00|9741.5|9740.6|9746.6|9745.7|9753.8|9752.6|9741.5|9740.6|1365
1665661500000|2022-10-13 11:45:00|9746.5|9745.6|9745.9|9745|9748.1|9747.2|9741.2|9740.3|1234
1665661800000|2022-10-13 11:50:00|9746.1|9745.3|9745.3|9744.4|9747.3|9746.2|9742.2|9741.3|1079
1665662100000|2022-10-13 11:55:00|9745.1|9744.5|9745.3|9744.4|9748.4|9747.8|9741.4|9740.5|1070
1665662400000|2022-10-13 12:00:00|9744.9|9744.3|9741.7|9740.8|9746.1|9745.5|9740.2|9739.5|1018
1665662700000|2022-10-13 12:05:00|9741.8|9740.9|9739.9|9739|9743.4|9742.8|9737|9736.4|803
1665663000000|2022-10-13 12:10:00|9739.8|9738.9|9739.1|9738.2|9740|9739.2|9733.8|9733.1|852
1665663300000|2022-10-13 12:15:00|9739|9738.1|9743.1|9742.5|9743.3|9742.5|9736.8|9735.9|788
1665663600000|2022-10-13 12:20:00|9743|9742.4|9744.6|9743.7|9749.1|9748.2|9741.4|9740.7|965
1665663900000|2022-10-13 12:25:00|9744.4|9743.8|9740.1|9736.5|9746|9745.1|9737.9|9734.5|1059
1665664200000|2022-10-13 12:30:00|9743.4|9737.4|9643|9641.9|9743.4|9737.4|9635.9|9634.3|1397
1665664500000|2022-10-13 12:35:00|9642.8|9641.4|9653|9652.1|9662.5|9661.6|9631.9|9630.6|1250
1665664800000|2022-10-13 12:40:00|9652.6|9651.7|9649.3|9648.4|9655.5|9654.6|9641.1|9640.2|1111
1665665100000|2022-10-13 12:45:00|9649.6|9648.7|9649.8|9648.9|9655.2|9654.4|9636.2|9635.3|1095
1665665400000|2022-10-13 12:50:00|9650.1|9649.2|9657.8|9656.9|9670.9|9670|9645.1|9644.2|1160
1665665700000|2022-10-13 12:55:00|9657.9|9657|9669|9668.1|9673.1|9672|9657.4|9656.7|1122
1665666000000|2022-10-13 13:00:00|9668.7|9667.8|9660.7|9659.8|9676.2|9675.4|9659.5|9658.6|1155
1665666300000|2022-10-13 13:05:00|9660.2|9659.3|9661.6|9660.7|9662.2|9661.3|9650|9649.1|1092
1665666600000|2022-10-13 13:10:00|9660.9|9660.1|9659.3|9658.4|9663.2|9662.3|9652|9651.1|1116
1665666900000|2022-10-13 13:15:00|9659.2|9658.3|9647.4|9646.5|9662.3|9661.4|9645.7|9644.9|1116
1665667200000|2022-10-13 13:20:00|9647.1|9646.8|9658|9657.1|9682.7|9681.8|9647.1|9646.2|1222
1665667500000|2022-10-13 13:25:00|9658.5|9657.6|9664.4|9663.5|9669.7|9668.4|9652.3|9651.3|1072
1665667800000|2022-10-13 13:30:00|9663.8|9662.9|9669.2|9668.3|9669.4|9668.5|9654.6|9653.7|1134
1665668100000|2022-10-13 13:35:00|9669.1|9668.2|9664.4|9663.5|9670.2|9669.4|9659.7|9658.8|1096
1665668400000|2022-10-13 13:40:00|9664.9|9664|9665.5|9664.6|9673|9672.1|9662.1|9661.2|1048
1665668700000|2022-10-13 13:45:00|9665.7|9664.8|9690.2|9689.3|9698.2|9697.3|9662.7|9661.8|1138
1665669000000|2022-10-13 13:50:00|9689.7|9689.4|9694.5|9693.6|9701.7|9700.8|9688.3|9687.4|1756
1665669300000|2022-10-13 13:55:00|9694.9|9693.8|9694.8|9693.9|9702.4|9701.5|9685.6|9684.7|1718
1665669600000|2022-10-13 14:00:00|9695.4|9694.5|9692.1|9691.2|9698.8|9697.9|9689.6|9688.7|1868
1665669900000|2022-10-13 14:05:00|9692|9691.1|9692.6|9691.7|9700.1|9699.2|9685.9|9684.9|1703
1665670200000|2022-10-13 14:10:00|9692.8|9691.9|9696.4|9695.5|9696.4|9695.5|9684.7|9683.8|1751
1665670500000|2022-10-13 14:15:00|9696.5|9695.6|9693.4|9692.5|9702|9701.1|9691.8|9690.9|1415
1665670800000|2022-10-13 14:20:00|9693.5|9692.6|9683.9|9683|9694.5|9693.6|9681.9|9681|1460
1665671100000|2022-10-13 14:25:00|9684.2|9683.3|9682.6|9681.7|9684.4|9683.4|9676.2|9675.3|1333
1665671400000|2022-10-13 14:30:00|9682.4|9681.5|9689.4|9688.5|9696.8|9695.5|9681.3|9680.4|1476
1665671700000|2022-10-13 14:35:00|9689.3|9688.4|9697.3|9696.4|9698.6|9697.7|9684.8|9683.9|1376
1665672000000|2022-10-13 14:40:00|9697.2|9696.3|9691.6|9690.7|9699.2|9698.3|9689.6|9688.7|1361
1665672300000|2022-10-13 14:45:00|9691.4|9690.5|9716.8|9715.7|9717.9|9717|9689.8|9688.9|1636
1665672600000|2022-10-13 14:50:00|9716.9|9716|9722.1|9721.2|9726.6|9725.7|9714.9|9714|1566
1665672900000|2022-10-13 14:55:00|9722|9721.4|9718.4|9717.8|9723.4|9722.6|9715.1|9714.2|1291
1665673200000|2022-10-13 15:00:00|9718.5|9717.6|9717|9716.1|9718.6|9717.8|9711.2|9710.4|1216
1665673500000|2022-10-13 15:05:00|9717.1|9716.2|9744.9|9744|9747.1|9746.4|9715.7|9714.8|1452
1665673800000|2022-10-13 15:10:00|9745.2|9744.3|9746.5|9745.6|9747.6|9746.7|9735.6|9734.7|1436
1665674100000|2022-10-13 15:15:00|9747.2|9746.3|9755.8|9754.9|9764.1|9763.1|9738.9|9738|1665
1665674400000|2022-10-13 15:20:00|9756.2|9755.3|9765.7|9764.8|9784.1|9783.2|9756.1|9755.2|2018
1665674700000|2022-10-13 15:25:00|9765.6|9764.7|9768.2|9767.3|9770.3|9769.4|9761.4|9760.5|1797
1665675000000|2022-10-13 15:30:00|9768|9767.1|9771.3|9770.4|9773.2|9772.5|9760.7|9759.8|1577
1665675300000|2022-10-13 15:35:00|9771.4|9770.5|9792.3|9791.1|9795.9|9794.8|9770.2|9769.3|1928
1665675600000|2022-10-13 15:40:00|9792.5|9791.4|9780.2|9779.3|9799.7|9798.7|9778.2|9777.3|1857
1665675900000|2022-10-13 15:45:00|9780.3|9779.4|9780.9|9780|9783|9782.1|9773.1|9772.2|1488
1665676200000|2022-10-13 15:50:00|9780.6|9779.7|9783.2|9782.3|9786.8|9785.9|9774.9|9774|1368
1665676500000|2022-10-13 15:55:00|9783.3|9782.4|9779.6|9778.7|9785.4|9784.4|9771.8|9770.9|1481
1665676800000|2022-10-13 16:00:00|9779.7|9778.8|9796.2|9795.3|9796.9|9795.9|9775.7|9774.8|1728
1665677100000|2022-10-13 16:05:00|9796.5|9795.6|9788.1|9787.2|9799.6|9798.7|9787.7|9786.8|1418
1665677400000|2022-10-13 16:10:00|9788.3|9787.4|9780.6|9779.7|9789.2|9788.3|9778.3|9777.4|1301
1665677700000|2022-10-13 16:15:00|9780.7|9779.8|9769.4|9768.5|9782.4|9781.5|9764.7|9763.8|1238
1665678000000|2022-10-13 16:20:00|9769.5|9768.6|9774.2|9773.3|9779.2|9778.3|9768.1|9767.3|1036
1665678300000|2022-10-13 16:25:00|9774.3|9773.4|9776.8|9775.9|9784.4|9783.5|9772.2|9771.3|1019
1665678600000|2022-10-13 16:30:00|9776.7|9775.8|9779.4|9778.5|9781.9|9781.1|9772.7|9771.8|1059
1665678900000|2022-10-13 16:35:00|9779.5|9778.6|9778.7|9777.8|9781.3|9780.4|9775.3|9774.4|1057
1665679200000|2022-10-13 16:40:00|9778.9|9778|9781.2|9780.3|9782.2|9781.4|9777.3|9776.4|1006
1665679500000|2022-10-13 16:45:00|9781.1|9780.5|9780.6|9780|9782|9781.2|9777.6|9776.8|1045
1665679800000|2022-10-13 16:50:00|9780.7|9780.1|9771.5|9770.9|9782.2|9781.5|9771.4|9770.6|1007
1665680100000|2022-10-13 16:55:00|9772.2|9771.6|9775.1|9774.2|9778.1|9777.2|9769.4|9768.5|1044
1665680400000|2022-10-13 17:00:00|9775|9774.1|9781|9780.1|9783|9782.1|9774.9|9774|1066
1665680700000|2022-10-13 17:05:00|9781.1|9780.2|9774.8|9774.2|9782.2|9781.3|9774.5|9773.7|953
1665681000000|2022-10-13 17:10:00|9775.1|9774.5|9776.8|9775.6|9776.9|9775.7|9768.8|9768.1|953
1665681300000|2022-10-13 17:15:00|9776.5|9775.3|9785.8|9784.9|9788.5|9787.5|9774.8|9773.9|911
1665681600000|2022-10-13 17:20:00|9785.9|9785|9791.1|9790.2|9792.4|9791.5|9785|9784.1|902
1665681900000|2022-10-13 17:25:00|9790.8|9789.9|9793.6|9792.7|9799.8|9798.8|9789.7|9788.8|967
1665682200000|2022-10-13 17:30:00|9793.8|9792.9|9804.3|9803.4|9806.5|9805|9793.8|9792.9|1030
1665682500000|2022-10-13 17:35:00|9804.4|9803.5|9803.5|9802.6|9806.5|9805.5|9800.2|9799.2|1015
1665682800000|2022-10-13 17:40:00|9803.6|9802.4|9797.3|9796.4|9806.5|9805.6|9796.5|9795.7|986
1665683100000|2022-10-13 17:45:00|9797|9796.2|9802.4|9801.5|9804|9803.1|9795.4|9794.6|915
1665683400000|2022-10-13 17:50:00|9802.6|9801.7|9798.6|9798|9805.6|9804.7|9797.6|9796.7|1014
1665683700000|2022-10-13 17:55:00|9798.8|9797.9|9797.1|9796.2|9801.7|9800.8|9795.7|9794.8|751
1665684000000|2022-10-13 18:00:00|9797|9796.1|9800.3|9799.4|9800.9|9800|9790.8|9789.9|836
1665684300000|2022-10-13 18:05:00|9800.1|9799.2|9794.5|9793.9|9800.6|9799.7|9791.4|9790.5|935
1665684600000|2022-10-13 18:10:00|9794.6|9793.7|9791.3|9790.4|9796.3|9795.6|9788.8|9787.9|849
1665684900000|2022-10-13 18:15:00|9791.4|9790.5|9792.8|9791.9|9795.3|9794.5|9791.1|9790.3|604
1665685200000|2022-10-13 18:20:00|9792.9|9792|9792.6|9791.7|9794.5|9793.7|9790.4|9789.5|833
1665685500000|2022-10-13 18:25:00|9792.5|9791.6|9785.1|9784.2|9793.4|9792.6|9782.9|9781.8|951
1665685800000|2022-10-13 18:30:00|9784.8|9783.7|9785.1|9784|9789.5|9788.6|9782|9780.9|1114
1665686100000|2022-10-13 18:35:00|9784.9|9783.9|9786.1|9785.5|9789.4|9788.8|9782.8|9781.9|753
1665686400000|2022-10-13 18:40:00|9786|9785.4|9787.8|9787.2|9788.7|9788|9782.6|9781.8|617
1665686700000|2022-10-13 18:45:00|9787.7|9787.1|9787.9|9787|9789.6|9788.9|9785|9784.3|664
1665687000000|2022-10-13 18:50:00|9787.8|9786.9|9790.7|9790.1|9793|9792.1|9786.1|9785.5|593
1665687300000|2022-10-13 18:55:00|9790.6|9790|9786.9|9786.3|9791.9|9791.2|9786.2|9785.6|702
1665687600000|2022-10-13 19:00:00|9787.1|9786.5|9784.4|9783.8|9787.1|9786.5|9782.1|9781.4|786
1665687900000|2022-10-13 19:05:00|9784.3|9783.5|9788.8|9787.9|9789.7|9788.8|9783.6|9782.8|692
1665688200000|2022-10-13 19:10:00|9788.9|9788|9781.1|9780.5|9789.6|9788.7|9780.7|9779.8|702
1665688500000|2022-10-13 19:15:00|9781.3|9780.4|9778.6|9777.7|9781.8|9780.9|9778.2|9777.4|654
1665688800000|2022-10-13 19:20:00|9778.5|9777.6|9777.5|9776.6|9779.1|9778.2|9774.3|9773.4|667
1665689100000|2022-10-13 19:25:00|9777.7|9776.8|9773.3|9772.4|9779|9778.1|9771.6|9770.7|618
1665689400000|2022-10-13 19:30:00|9772.7|9772.1|9774.1|9773.2|9778.8|9778|9771.8|9771.1|773
1665689700000|2022-10-13 19:35:00|9774|9773.1|9774.5|9773.6|9775.9|9775.1|9772.1|9771.3|643
1665690000000|2022-10-13 19:40:00|9774.4|9773.5|9779.3|9778.4|9779.6|9778.7|9771.8|9771.2|647
1665690300000|2022-10-13 19:45:00|9779|9778.1|9776.2|9775.3|9780.2|9779.3|9775.7|9775.1|589
1665690600000|2022-10-13 19:50:00|9776.3|9775.4|9779.2|9778.6|9780.2|9779.5|9774.2|9773.6|648
1665690900000|2022-10-13 19:55:00|9779.3|9778.7|9775.2|9774.3|9780|9779.3|9775.1|9774.2|505
1665691200000|2022-10-13 20:00:00|9775.3|9774.4|9774.7|9773.8|9779.2|9778.4|9774.4|9773.8|339
1665691500000|2022-10-13 20:05:00|9774.8|9773.9|9776.4|9775.5|9776.6|9775.7|9773.7|9772.9|231
1665691800000|2022-10-13 20:10:00|9776|9775.4|9775.1|9774.2|9776.9|9776.1|9774.5|9773.8|229
1665692100000|2022-10-13 20:15:00|9775.2|9774.3|9776.6|9775.7|9777.9|9777|9774.9|9774.2|216
1665692400000|2022-10-13 20:20:00|9777.1|9776.2|9776.3|9775.7|9777.6|9776.9|9776.1|9775.3|258
1665692700000|2022-10-13 20:25:00|9776.2|9775.6|9778.2|9777.3|9778.7|9777.8|9776.2|9775.5|188
1665693000000|2022-10-13 20:30:00|9778.1|9777.2|9778.1|9777.2|9778.1|9777.3|9776.8|9776|116
1665693300000|2022-10-13 20:35:00|9778|9777.1|9778|9777.1|9778.4|9777.6|9776.9|9776|98
1665693600000|2022-10-13 20:40:00|9778.1|9777.2|9780.7|9779.8|9781.5|9780.6|9776.9|9776.2|178
1665693900000|2022-10-13 20:45:00|9780.4|9779.5|9776.9|9776|9780.4|9779.5|9776.9|9775.8|196
1665694200000|2022-10-13 20:50:00|9777|9776.1|9778.2|9776.7|9779.1|9777.8|9776.4|9775.4|236
1665694500000|2022-10-13 20:55:00|9778.3|9776.4|9779.2|9773.5|9780.6|9779.3|9777|9773.3|311
1665694800000|2022-10-13 21:00:00|9778.7|9772.7|9777.1|9771.1|9779.1|9773.1|9775.8|9769.8|28
1665695100000|2022-10-13 21:05:00|9777.3|9771.3|9776.6|9770.6|9778.1|9772.1|9776|9770|39
1665695400000|2022-10-13 21:10:00|9776.4|9770.4|9774.4|9771.3|9777.5|9772|9774.2|9770.4|164
1665695700000|2022-10-13 21:15:00|9774.3|9771.2|9778.2|9773.1|9778.3|9773.3|9774.2|9770.7|834
1665696000000|2022-10-13 21:20:00|9778.1|9773.2|9777.7|9774.7|9778.6|9775.8|9776.4|9772.2|569
1665696300000|2022-10-13 21:25:00|9778.1|9774.3|9777.9|9774.4|9778.4|9775.4|9777|9773.6|70
1665696600000|2022-10-13 21:30:00|9777.5|9775.3|9778.6|9776|9778.7|9777.4|9776.9|9774.8|146
1665696900000|2022-10-13 21:35:00|9778.5|9775.9|9778.3|9775.7|9778.8|9776.8|9778.1|9773.5|187
1665697200000|2022-10-13 21:40:00|9778.2|9775.6|9777.2|9773.3|9778.4|9776.2|9777|9773.1|119
1665697500000|2022-10-13 21:45:00|9777.3|9773.4|9781.7|9775.7|9781.8|9775.8|9776.5|9773|177
1665697800000|2022-10-13 21:50:00|9781.8|9775.8|9780.3|9776.2|9782.4|9777.6|9780|9775.7|708
1665698100000|2022-10-13 21:55:00|9780.2|9776.4|9778.9|9772.9|9781|9777.2|9778.3|9772.6|318
1665698400000|2022-10-13 22:00:00|9778.8|9772.8|9778.4|9775.8|9780.8|9777.9|9777.9|9772.8|275
1665698700000|2022-10-13 22:05:00|9778.2|9775.9|9775.3|9773.6|9778.3|9776.5|9775.1|9773.5|172
1665699000000|2022-10-13 22:10:00|9775.2|9773.7|9775.5|9773.8|9776.3|9774.9|9774.2|9772.7|304
1665699300000|2022-10-13 22:15:00|9775.3|9773.9|9774.4|9773|9776.5|9775.1|9774.1|9772.5|400
1665699600000|2022-10-13 22:20:00|9774.5|9773.1|9770.5|9769.6|9775.3|9773.7|9770.4|9769.5|596
1665699900000|2022-10-13 22:25:00|9771.1|9769.7|9769.6|9768.7|9771.9|9770.7|9769|9768.2|343
1665700200000|2022-10-13 22:30:00|9769.8|9768.9|9771.9|9771|9772.9|9771.7|9769.7|9768.7|450
1665700500000|2022-10-13 22:35:00|9772|9771.1|9774.2|9772.7|9774.8|9773.3|9771.9|9770.9|305
1665700800000|2022-10-13 22:40:00|9774.1|9772.8|9775.9|9774.2|9776|9774.7|9773.6|9772.3|414
1665701100000|2022-10-13 22:45:00|9775.8|9774.6|9776.4|9774.8|9776.9|9775.6|9774.4|9773|357
1665701400000|2022-10-13 22:50:00|9776.2|9775.1|9776|9774.7|9776.9|9775.6|9775.2|9773.9|297
1665701700000|2022-10-13 22:55:00|9775.9|9775|9778.1|9777.2|9778.8|9777.8|9775.2|9774|239
1665702000000|2022-10-13 23:00:00|9778.2|9777.1|9776.5|9775.6|9778.3|9777.3|9775.7|9774.5|422
1665702300000|2022-10-13 23:05:00|9776.4|9775.5|9776.3|9775.4|9777|9775.8|9774.7|9773.6|405
1665702600000|2022-10-13 23:10:00|9776.4|9775.3|9776.9|9775.8|9778|9776.8|9775.6|9774.6|501
1665702900000|2022-10-13 23:15:00|9776.7|9775.9|9776.2|9775.3|9777|9776|9775|9774|268
1665703200000|2022-10-13 23:20:00|9776.1|9775.2|9774.8|9773.9|9776.4|9775.4|9773.9|9772.8|453
1665703500000|2022-10-13 23:25:00|9774.7|9773.8|9773.6|9772.7|9775.6|9774.5|9773.1|9772.1|239
1665703800000|2022-10-13 23:30:00|9773.8|9772.9|9773.8|9772.9|9775|9773.9|9772.6|9771.7|246
1665704100000|2022-10-13 23:35:00|9773.9|9773|9771.7|9770.8|9774.2|9773.3|9771.6|9770.7|133
1665704400000|2022-10-13 23:40:00|9771.5|9770.6|9771.4|9770.3|9772.2|9771.3|9770.7|9769.5|262
1665704700000|2022-10-13 23:45:00|9771.6|9770.2|9771|9770.1|9771.9|9770.8|9770.2|9769.3|296
1665705000000|2022-10-13 23:50:00|9770.9|9770|9771.7|9770.8|9772.4|9771.5|9770.7|9769.6|233
1665705300000|2022-10-13 23:55:00|9771.5|9770.6|9768|9766.9|9772.2|9771.3|9767.4|9766.5|398
1665705600000|2022-10-14 00:00:00|9767.6|9766.8|9774.2|9773|9774.2|9773.2|9765.9|9765|1056
1665705900000|2022-10-14 00:05:00|9774.3|9773.2|9774|9773.1|9779.7|9778.6|9773.4|9772.5|748
1665706200000|2022-10-14 00:10:00|9774.3|9773.4|9769.9|9769|9775.3|9774.4|9768.6|9767.7|562
1665706500000|2022-10-14 00:15:00|9770.2|9769.3|9763.2|9762.3|9772.2|9771.3|9762.3|9761.4|612
1665706800000|2022-10-14 00:20:00|9763.7|9762.8|9765.8|9764.7|9768.6|9767.7|9763.4|9762.5|669
1665707100000|2022-10-14 00:25:00|9765.7|9764.8|9769|9768.1|9771.5|9770.6|9765.6|9764.7|592
1665707400000|2022-10-14 00:30:00|9768.7|9767.8|9767.8|9766.9|9769.3|9768.2|9764.6|9763.7|551
1665707700000|2022-10-14 00:35:00|9767.7|9766.8|9769.6|9768.7|9771.3|9770.4|9767.7|9766.8|608
1665708000000|2022-10-14 00:40:00|9769.4|9768.5|9768.1|9767.2|9772.2|9771.3|9766.3|9765.4|542
1665708300000|2022-10-14 00:45:00|9768.2|9767.3|9771.8|9770.9|9772|9771|9767.2|9766.3|540
1665708600000|2022-10-14 00:50:00|9771.9|9770.8|9772.5|9771.4|9773.2|9772.3|9768.1|9767.1|652
1665708900000|2022-10-14 00:55:00|9772.2|9771.6|9768.5|9767.6|9773.4|9772.3|9767.7|9766.7|561
1665709200000|2022-10-14 01:00:00|9768.6|9767.7|9772.9|9772|9773.2|9772.3|9768.4|9767.5|543
1665709500000|2022-10-14 01:05:00|9773.1|9772.2|9776.5|9775.6|9776.6|9775.7|9769.1|9768.2|705
1665709800000|2022-10-14 01:10:00|9776.4|9775.5|9774.6|9773.7|9776.9|9775.9|9772.7|9771.8|544
1665710100000|2022-10-14 01:15:00|9774.5|9773.6|9775.8|9774.9|9776.6|9775.7|9773.7|9772.9|506
1665710400000|2022-10-14 01:20:00|9775.9|9775|9774.2|9773.3|9778.1|9777.2|9773.7|9773|534
1665710700000|2022-10-14 01:25:00|9774.3|9773.4|9772.6|9771.5|9775.6|9774.7|9771.9|9771|522
1665711000000|2022-10-14 01:30:00|9772.5|9771.6|9775.2|9774.3|9775.9|9775|9772.5|9771.6|733
1665711300000|2022-10-14 01:35:00|9775.3|9774.4|9775.4|9774.5|9776.5|9775.6|9772.2|9771.3|674
1665711600000|2022-10-14 01:40:00|9775.3|9774.4|9795.1|9794.2|9795.7|9794.8|9774.7|9773.8|1128
1665711900000|2022-10-14 01:45:00|9795.2|9794|9806.3|9805.4|9809.4|9808.3|9793.6|9792.4|1418
1665712200000|2022-10-14 01:50:00|9806.4|9805.2|9802.3|9801.4|9806.4|9805.4|9797.8|9796.9|1047
1665712500000|2022-10-14 01:55:00|9802.2|9801.3|9800.4|9799.5|9802.2|9801.3|9797.5|9796.6|559
1665712800000|2022-10-14 02:00:00|9800.6|9799.4|9797.6|9796.7|9802.6|9801.7|9795.6|9794.7|580
1665713100000|2022-10-14 02:05:00|9797.8|9796.9|9798.4|9797.5|9801.5|9800.6|9796.6|9795.8|562
1665713400000|2022-10-14 02:10:00|9798.2|9797.3|9797.7|9796.8|9799.3|9798.4|9794.9|9794|577
1665713700000|2022-10-14 02:15:00|9797.8|9796.9|9794.3|9793.4|9798.8|9797.9|9793.7|9792.8|603
1665714000000|2022-10-14 02:20:00|9794.2|9793.3|9793.2|9792.3|9795.9|9795|9791.9|9790.8|623
1665714300000|2022-10-14 02:25:00|9793.3|9792.4|9791.3|9790.4|9794.1|9793.2|9790.4|9789.5|517
1665714600000|2022-10-14 02:30:00|9791.4|9790.5|9795.8|9794.9|9795.8|9794.9|9791.3|9790.4|511
1665714900000|2022-10-14 02:35:00|9795.7|9794.8|9794.6|9793.7|9799.4|9798.5|9794.4|9793.5|578
1665715200000|2022-10-14 02:40:00|9794.5|9793.6|9794.2|9793.3|9796.3|9795.4|9793.4|9792.5|507
1665715500000|2022-10-14 02:45:00|9794.3|9793.4|9792.3|9791.4|9796.8|9796.2|9791.4|9790.5|520
1665715800000|2022-10-14 02:50:00|9792.2|9791.3|9791.3|9790.4|9794|9793.1|9790.4|9789.7|422
1665716100000|2022-10-14 02:55:00|9791.4|9790.5|9790.8|9789.9|9794.2|9793.3|9790.4|9789.6|363
1665716400000|2022-10-14 03:00:00|9790.9|9790|9790.3|9789.4|9793.4|9792.5|9789.9|9789.3|490
1665716700000|2022-10-14 03:05:00|9790.4|9789.5|9788.9|9788|9793.1|9792.2|9788.7|9787.8|503
1665717000000|2022-10-14 03:10:00|9789|9788.1|9791.2|9790.3|9791.7|9790.8|9788.7|9787.8|453
1665717300000|2022-10-14 03:15:00|9791.1|9790.2|9790.8|9789.9|9792.4|9791.5|9788.9|9788|439
1665717600000|2022-10-14 03:20:00|9791|9790.1|9791.2|9790.3|9792.6|9791.9|9789.4|9788.6|387
1665717900000|2022-10-14 03:25:00|9791.4|9790.5|9788.7|9787.8|9791.7|9791|9786|9785.1|352
1665718200000|2022-10-14 03:30:00|9788.6|9787.7|9795.1|9794.2|9795.5|9794.6|9788.6|9787.7|482
1665718500000|2022-10-14 03:35:00|9794.9|9794|9795|9794.1|9796.9|9796|9792.2|9791.3|478
1665718800000|2022-10-14 03:40:00|9794.9|9794|9794.7|9793.8|9798|9797.1|9794.1|9793.2|488
1665719100000|2022-10-14 03:45:00|9794.8|9793.9|9793.5|9792.6|9796.8|9795.9|9792.7|9791.7|471
1665719400000|2022-10-14 03:50:00|9793.7|9792.8|9786.8|9785.5|9794.7|9793.6|9786.5|9785.4|631
1665719700000|2022-10-14 03:55:00|9786.5|9785.6|9787.7|9786.8|9788.6|9787.6|9785|9784.1|476
1665720000000|2022-10-14 04:00:00|9787.8|9786.9|9788.1|9787.2|9788.8|9787.9|9785.8|9784.9|582
1665720300000|2022-10-14 04:05:00|9788.2|9787.3|9787.3|9786.4|9790.5|9789.6|9786.7|9785.8|413
1665720600000|2022-10-14 04:10:00|9787.4|9786.5|9789.2|9788.3|9790.4|9789.6|9785.6|9784.7|405
1665720900000|2022-10-14 04:15:00|9789.1|9788.2|9785.2|9784.3|9789.8|9788.9|9784.9|9784.3|383
1665721200000|2022-10-14 04:20:00|9785.3|9784.4|9784|9783.1|9785.8|9784.9|9782.1|9781.2|363
1665721500000|2022-10-14 04:25:00|9783.9|9783|9780.4|9779.5|9784.6|9783.7|9780.1|9779.2|360
1665721800000|2022-10-14 04:30:00|9780.3|9779.4|9784.2|9783.3|9784.6|9783.7|9779.4|9778.5|369
1665722100000|2022-10-14 04:35:00|9784.1|9783.2|9784.2|9783.3|9784.7|9783.8|9783.2|9782.3|302
1665722400000|2022-10-14 04:40:00|9784.1|9783.2|9783.4|9782.5|9785.2|9784.3|9781.9|9781|372
1665722700000|2022-10-14 04:45:00|9783.3|9782.4|9783.8|9782.9|9785.7|9784.8|9783.1|9782.2|335
1665723000000|2022-10-14 04:50:00|9783.9|9783|9784.5|9783.6|9785.6|9784.7|9782.9|9781.8|369
1665723300000|2022-10-14 04:55:00|9784.4|9783.3|9782.3|9781.4|9784.5|9783.5|9780.9|9779.9|429
1665723600000|2022-10-14 05:00:00|9782.2|9781.3|9784.3|9783.4|9784.7|9783.8|9781.2|9780.3|518
1665723900000|2022-10-14 05:05:00|9784.2|9783.3|9785.3|9784.4|9785.7|9784.8|9781.6|9780.7|374
1665724200000|2022-10-14 05:10:00|9785.2|9784.3|9784.8|9783.9|9786.9|9786|9783.4|9782.5|439
1665724500000|2022-10-14 05:15:00|9784.7|9783.8|9785.5|9784.6|9786.5|9785.6|9783.4|9782.5|431
1665724800000|2022-10-14 05:20:00|9785.4|9784.5|9780.7|9779.8|9785.6|9784.7|9780.4|9779.5|367
1665725100000|2022-10-14 05:25:00|9780.6|9779.7|9779.7|9778.8|9780.8|9779.9|9776.9|9776|406
1665725400000|2022-10-14 05:30:00|9779.6|9778.7|9781.7|9780.8|9782.9|9782|9776.9|9776|531
1665725700000|2022-10-14 05:35:00|9781.6|9780.7|9783.9|9782.7|9784.4|9783.5|9780.4|9779.5|498
1665726000000|2022-10-14 05:40:00|9784|9783|9780.4|9779.3|9784.5|9783.6|9780.1|9779.2|731
1665726300000|2022-10-14 05:45:00|9780.6|9779.2|9782.3|9781.4|9783.3|9782.4|9778.9|9778|536
1665726600000|2022-10-14 05:50:00|9782.4|9781.5|9782.1|9781.2|9783.1|9782.2|9779.3|9778.4|418
1665726900000|2022-10-14 05:55:00|9781.8|9780.9|9776.6|9775.7|9781.8|9780.9|9775.5|9774.7|570
1665727200000|2022-10-14 06:00:00|9776.3|9775.4|9786.2|9785.3|9786.7|9785.8|9776.1|9775|1034
1665727500000|2022-10-14 06:05:00|9786.3|9785.4|9787.5|9786.6|9789.2|9788.3|9780.7|9779.9|903
1665727800000|2022-10-14 06:10:00|9787.4|9786.5|9785.1|9784.2|9787.5|9786.6|9780.2|9779.3|966
1665728100000|2022-10-14 06:15:00|9785.3|9784.4|9791.6|9790.7|9791.6|9790.7|9784.8|9784|736
1665728400000|2022-10-14 06:20:00|9791.5|9790.6|9789.7|9788.8|9792|9791.1|9785.8|9784.9|719
1665728700000|2022-10-14 06:25:00|9789.8|9788.9|9794.5|9793.6|9796.3|9795.4|9789|9788.1|936
1665729000000|2022-10-14 06:30:00|9794.6|9793.7|9793.2|9792.3|9796.1|9795.2|9790.1|9789.2|880
1665729300000|2022-10-14 06:35:00|9793.1|9792.2|9791.9|9791|9797.7|9796.8|9791.4|9790.8|865
1665729600000|2022-10-14 06:40:00|9791.4|9790.5|9796.7|9795.3|9797.4|9796.2|9789.2|9788.4|1152
1665729900000|2022-10-14 06:45:00|9796.6|9795.4|9789|9788.1|9797.5|9796.6|9787.6|9786.7|820
1665730200000|2022-10-14 06:50:00|9789.1|9788.2|9779.3|9778.4|9790.7|9789.8|9777.7|9776.7|1186
1665730500000|2022-10-14 06:55:00|9779.7|9778.8|9788.7|9788.1|9789.7|9788.7|9777.1|9776.1|1232
1665730800000|2022-10-14 07:00:00|9788.8|9788.2|9776.4|9775.5|9788.8|9788.2|9775.7|9774.8|1339
1665731100000|2022-10-14 07:05:00|9776.3|9775.4|9777.9|9777|9779.8|9778.9|9773.4|9772.5|1088
1665731400000|2022-10-14 07:10:00|9778|9777.1|9772.5|9771.6|9779.4|9778.5|9771.1|9770.4|1014
1665731700000|2022-10-14 07:15:00|9772.4|9771.5|9767.5|9766.6|9772.6|9771.8|9766|9765.3|1184
1665732000000|2022-10-14 07:20:00|9767.8|9766.7|9758.9|9758|9767.8|9766.7|9753.1|9752.2|1095
1665732300000|2022-10-14 07:25:00|9758.8|9757.9|9762.9|9762.3|9764.3|9763.6|9755.7|9755.1|966
1665732600000|2022-10-14 07:30:00|9762.8|9762.2|9760.8|9759.9|9764.1|9763.5|9760.1|9759.2|986
1665732900000|2022-10-14 07:35:00|9760.7|9759.8|9761.3|9760.4|9763.3|9762.6|9758.5|9757.9|904
1665733200000|2022-10-14 07:40:00|9761.5|9760.6|9764.7|9764.1|9766.7|9765.8|9760.4|9759.5|850
1665733500000|2022-10-14 07:45:00|9764.9|9764.3|9761.7|9760.8|9765.2|9764.3|9759.2|9758.6|892
1665733800000|2022-10-14 07:50:00|9761.6|9760.7|9768.1|9767.2|9768.4|9767.3|9755.7|9754.8|1096
1665734100000|2022-10-14 07:55:00|9767.9|9767|9768.2|9767.3|9771.8|9770.9|9764.8|9763.9|968
1665734400000|2022-10-14 08:00:00|9768.3|9767.4|9763.9|9763|9768.3|9767.4|9760.5|9759.7|998
1665734700000|2022-10-14 08:05:00|9764.1|9763.2|9762.8|9761.9|9765.7|9764.8|9760|9759.2|1013
1665735000000|2022-10-14 08:10:00|9762.6|9762|9760.7|9759.8|9764.9|9764|9759.4|9758.5|828
1665735300000|2022-10-14 08:15:00|9760.6|9759.7|9751.7|9750.8|9761.6|9760.8|9751|9750.3|1089
1665735600000|2022-10-14 08:20:00|9751.6|9751|9746.8|9746.2|9752.8|9751.9|9746.7|9746|985
1665735900000|2022-10-14 08:25:00|9747|9746.4|9751.4|9750.5|9751.8|9750.9|9745.3|9744.5|848
1665736200000|2022-10-14 08:30:00|9751.3|9750.4|9751.5|9750.6|9754.2|9753.3|9749.8|9748.9|720
1665736500000|2022-10-14 08:35:00|9751.4|9750.5|9757|9756.1|9757.2|9756.3|9749.4|9748.5|741
1665736800000|2022-10-14 08:40:00|9757.4|9756.8|9758.6|9757.7|9760.3|9759.4|9756.2|9755.6|841
1665737100000|2022-10-14 08:45:00|9758.7|9757.8|9753.6|9752.7|9759.2|9758.6|9752.2|9751.6|769
1665737400000|2022-10-14 08:50:00|9753.7|9752.8|9751.4|9750.5|9754.1|9753.3|9749.8|9749.2|723
1665737700000|2022-10-14 08:55:00|9751.5|9750.6|9751|9749.8|9754.1|9753.2|9747.6|9746.8|768
1665738000000|2022-10-14 09:00:00|9750.9|9750|9752.1|9751.5|9752.2|9751.6|9748.2|9747.6|744
1665738300000|2022-10-14 09:05:00|9752.2|9751.6|9746.7|9745.8|9754.4|9753.5|9746.2|9745.5|724
1665738600000|2022-10-14 09:10:00|9746.6|9746.1|9743.9|9743.3|9748.2|9747.3|9743.5|9742.6|643
1665738900000|2022-10-14 09:15:00|9743.8|9743.2|9742|9741.1|9745.2|9744.4|9740.3|9739.4|672
1665739200000|2022-10-14 09:20:00|9741.9|9741|9736.2|9735.3|9742|9741.1|9735.4|9734.4|643
1665739500000|2022-10-14 09:25:00|9736.3|9735.4|9728.8|9727.9|9736.4|9735.5|9727.4|9726.6|584
1665739800000|2022-10-14 09:30:00|9728.9|9728|9727.4|9726.8|9732.7|9731.9|9725.6|9724.9|691
1665740100000|2022-10-14 09:35:00|9727.7|9726.7|9725.2|9724.6|9728.5|9727.6|9722.2|9721.4|609
1665740400000|2022-10-14 09:40:00|9725|9724.4|9720.1|9719.2|9728.9|9728.2|9719.7|9718.5|642
1665740700000|2022-10-14 09:45:00|9720|9719.1|9725.7|9725.1|9736.6|9735.2|9719.9|9718.9|1622
1665741000000|2022-10-14 09:50:00|9725.8|9725.2|9727.9|9727|9732.2|9731.2|9720.4|9719.5|1361
1665741300000|2022-10-14 09:55:00|9727.7|9727.1|9730.5|9729.6|9733|9732.1|9723.2|9722.3|1160
1665741600000|2022-10-14 10:00:00|9730.7|9730.1|9731.8|9730.9|9732.5|9731.6|9724.9|9724.3|1137
1665741900000|2022-10-14 10:05:00|9731.9|9731|9736.8|9735.9|9740.4|9739.5|9729.9|9729.3|978
1665742200000|2022-10-14 10:10:00|9736.7|9735.8|9732.9|9732|9737.7|9736.8|9731.4|9730.5|844
1665742500000|2022-10-14 10:15:00|9732.5|9731.9|9731.6|9731|9736.2|9735.6|9728.8|9728.1|879
1665742800000|2022-10-14 10:20:00|9731.2|9730.6|9742.5|9741.6|9745.3|9744.4|9730.5|9729.9|974
1665743100000|2022-10-14 10:25:00|9742.6|9742|9751.9|9751|9758.6|9757.5|9741.4|9740.7|1098
1665743400000|2022-10-14 10:30:00|9752|9751.1|9747.9|9747|9757|9756.1|9744.7|9744|1396
1665743700000|2022-10-14 10:35:00|9747.8|9746.9|9745.4|9744.5|9750.4|9749.6|9744.2|9743.3|1110
1665744000000|2022-10-14 10:40:00|9745.3|9744.7|9740|9739.1|9745.5|9744.7|9738.3|9737.5|934
1665744300000|2022-10-14 10:45:00|9740.1|9739.2|9740.9|9740|9744.8|9743.9|9738.7|9737.8|859
1665744600000|2022-10-14 10:50:00|9740.8|9740.2|9735.6|9734.7|9742.8|9741.9|9734.2|9733.6|783
1665744900000|2022-10-14 10:55:00|9735.4|9734.5|9734.4|9733.8|9739.5|9738.9|9732.7|9732.1|925
1665745200000|2022-10-14 11:00:00|9735|9734.1|9732.6|9732|9737.3|9736.4|9730.9|9730|802
1665745500000|2022-10-14 11:05:00|9732.7|9732.1|9732|9731.1|9734.1|9733.5|9729.8|9729.2|589
1665745800000|2022-10-14 11:10:00|9731.8|9731.2|9735.8|9734.7|9736.1|9735.2|9731.2|9730.4|645
1665746100000|2022-10-14 11:15:00|9735.7|9734.8|9736.9|9736|9739.2|9738.5|9735.2|9734.3|571
1665746400000|2022-10-14 11:20:00|9737|9736.1|9737.4|9736.8|9742.2|9741.4|9735.9|9735.3|583
1665746700000|2022-10-14 11:25:00|9737.6|9737|9735.4|9734.8|9738.4|9737.6|9734|9733.4|581
1665747000000|2022-10-14 11:30:00|9735.5|9734.9|9733.6|9732.7|9738|9737.1|9730|9729.2|773
1665747300000|2022-10-14 11:35:00|9733.8|9733.2|9731.2|9730.3|9735.5|9734.7|9730.9|9730|644
1665747600000|2022-10-14 11:40:00|9731.4|9730.5|9721.7|9720.8|9733|9732.1|9720.6|9720|1150
1665747900000|2022-10-14 11:45:00|9721.4|9720.7|9720.7|9720.1|9724.6|9723.8|9719.8|9719.1|845
1665748200000|2022-10-14 11:50:00|9720.8|9720.2|9711.5|9710.6|9722|9721.1|9710.2|9709.3|988
1665748500000|2022-10-14 11:55:00|9711.4|9710.5|9718.8|9718.2|9720.6|9720|9709.5|9708.7|943
1665748800000|2022-10-14 12:00:00|9719.3|9718.7|9717.4|9716.8|9721.1|9720.5|9715.8|9715|905
1665749100000|2022-10-14 12:05:00|9717.5|9716.6|9722.5|9721.6|9722.9|9722.1|9716.8|9716|896
1665749400000|2022-10-14 12:10:00|9722.4|9721.5|9717|9716.1|9727.4|9726.5|9716.8|9715.9|843
1665749700000|2022-10-14 12:15:00|9716.9|9716|9720.9|9720.3|9722.5|9721.7|9715|9714.4|786
1665750000000|2022-10-14 12:20:00|9721|9720.1|9722.1|9721.2|9725.2|9724.5|9719.5|9718.6|890
1665750300000|2022-10-14 12:25:00|9722.2|9721.3|9724.8|9720.3|9728.2|9727.3|9721.1|9720.2|760
1665750600000|2022-10-14 12:30:00|9725.9|9719.9|9727.8|9726.9|9733.1|9730.5|9717.8|9715.9|1633
1665750900000|2022-10-14 12:35:00|9728.1|9727.2|9730.7|9729.8|9730.7|9729.9|9719.4|9718.5|1189
1665751200000|2022-10-14 12:40:00|9730.6|9729.7|9735.8|9734.9|9736.2|9735.3|9726.9|9726|1151
1665751500000|2022-10-14 12:45:00|9735.7|9734.8|9738.2|9737.3|9741.3|9740.4|9732.6|9732|1172
1665751800000|2022-10-14 12:50:00|9738.1|9737.2|9754.5|9753.6|9754.8|9753.9|9736.1|9735.1|1270
1665752100000|2022-10-14 12:55:00|9754.4|9753.5|9773.6|9772.7|9777.4|9776.5|9753.9|9753|1437
1665752400000|2022-10-14 13:00:00|9773.7|9772.8|9789.8|9788.9|9790.5|9789.6|9767.9|9767|1405
1665752700000|2022-10-14 13:05:00|9789.6|9788.7|9791.8|9791.2|9795.2|9794.3|9785.3|9783.9|1393
1665753000000|2022-10-14 13:10:00|9791.9|9791|9791.4|9790.5|9800.4|9799.5|9790.5|9789.6|1317
1665753300000|2022-10-14 13:15:00|9791|9790.1|9781.8|9780.9|9792.2|9791.3|9778.8|9777.6|1270
1665753600000|2022-10-14 13:20:00|9782|9781.1|9770.1|9769.2|9782.6|9781.6|9770|9769.1|1074
1665753900000|2022-10-14 13:25:00|9770|9769.1|9750.1|9749.2|9770|9769.1|9748.9|9747.7|1206
1665754200000|2022-10-14 13:30:00|9750.2|9749.3|9745.2|9743.8|9755.3|9754.3|9740.6|9739.4|1686
1665754500000|2022-10-14 13:35:00|9745|9743.9|9759|9757.8|9760|9759|9740.8|9739.9|1924
1665754800000|2022-10-14 13:40:00|9758.9|9757.9|9739.2|9738.3|9759.5|9758.6|9733.2|9732.2|1812
1665755100000|2022-10-14 13:45:00|9738.8|9737.9|9738.4|9737.5|9740|9739.1|9730.9|9730|1860
1665755400000|2022-10-14 13:50:00|9738.5|9737.4|9736.3|9735.4|9748.4|9747.3|9732.9|9731.9|1610
1665755700000|2022-10-14 13:55:00|9736.4|9735.5|9740.5|9734.5|9740.8|9738.1|9732.9|9731.9|1276
1665756000000|2022-10-14 14:00:00|9727.6|9721.6|9728.7|9727.8|9730.6|9729.7|9708.3|9706.4|2256
1665756300000|2022-10-14 14:05:00|9728.4|9727.5|9727.9|9727|9737.4|9736.2|9725.7|9724.8|1862
1665756600000|2022-10-14 14:10:00|9728.2|9727.3|9723.5|9722.6|9732.1|9731.2|9722.6|9721.7|1723
1665756900000|2022-10-14 14:15:00|9723.4|9722.8|9731.6|9730.7|9737|9735.2|9719.2|9718.4|1664
1665757200000|2022-10-14 14:20:00|9731.4|9730.5|9732.7|9732.1|9735.7|9735.1|9724|9723.2|1640
1665757500000|2022-10-14 14:25:00|9732.6|9732|9740.5|9739.9|9745|9744.3|9731.7|9730.8|1597
1665757800000|2022-10-14 14:30:00|9740.6|9740|9745.7|9744.6|9752|9750.8|9740.3|9739.5|1625
1665758100000|2022-10-14 14:35:00|9745.6|9744.7|9740.6|9739.7|9750.4|9749.4|9739.6|9738.6|1544
1665758400000|2022-10-14 14:40:00|9740.5|9739.6|9735.4|9734.5|9745.7|9744.8|9733.3|9732.2|1522
1665758700000|2022-10-14 14:45:00|9735.6|9734.7|9733.8|9732.9|9741.9|9740.9|9731|9729.9|1559
1665759000000|2022-10-14 14:50:00|9734.2|9733.3|9743|9742.4|9746.2|9745.2|9731.5|9730.5|1585
1665759300000|2022-10-14 14:55:00|9742.9|9742.3|9753.9|9753.3|9754.7|9754.1|9742.5|9741.9|1390
1665759600000|2022-10-14 15:00:00|9754.2|9753.2|9767.4|9766.5|9769.6|9768.4|9750.8|9749.6|1380
1665759900000|2022-10-14 15:05:00|9767.5|9766.6|9757.8|9756.9|9767.5|9766.6|9757.2|9756.3|1328
1665760200000|2022-10-14 15:10:00|9758|9757.1|9753.4|9752.5|9760|9759.1|9751.6|9750.6|1066
1665760500000|2022-10-14 15:15:00|9753.3|9752.4|9745.7|9744.8|9755.1|9754.2|9745.2|9744.3|1151
1665760800000|2022-10-14 15:20:00|9746|9744.9|9745.6|9744.7|9750.4|9749.5|9743.9|9743|1093
1665761100000|2022-10-14 15:25:00|9745.7|9744.8|9748.1|9747.2|9751.8|9750.8|9742.1|9741.1|1420
1665761400000|2022-10-14 15:30:00|9748.2|9746.9|9741.4|9740.5|9748.2|9747.1|9739.8|9738.6|1281
1665761700000|2022-10-14 15:35:00|9741.5|9740.6|9742.2|9741.3|9743.8|9742.7|9739.5|9738.7|1051
1665762000000|2022-10-14 15:40:00|9742.1|9741.2|9737.8|9736.9|9743|9742.1|9735.6|9734.5|966
1665762300000|2022-10-14 15:45:00|9737.6|9736.7|9739.1|9738.2|9739.3|9738.4|9734.3|9733.3|1006
1665762600000|2022-10-14 15:50:00|9739|9738.1|9737.1|9736|9741.9|9741|9734.9|9733.7|959
1665762900000|2022-10-14 15:55:00|9737|9736.2|9739.3|9738.4|9741.6|9740.7|9735.9|9734.9|932
1665763200000|2022-10-14 16:00:00|9739.4|9738.2|9746.2|9745.3|9748.8|9747.8|9737.6|9736.7|1207
1665763500000|2022-10-14 16:05:00|9746.1|9745.2|9727.4|9726.2|9746.4|9745.5|9726.7|9725.6|1325
1665763800000|2022-10-14 16:10:00|9727.1|9726.1|9727.9|9727|9733.2|9732.5|9727|9726.1|1132
1665764100000|2022-10-14 16:15:00|9727.7|9727.1|9729.2|9728.3|9730.1|9729.2|9723.3|9722.4|1053
1665764400000|2022-10-14 16:20:00|9729|9728.1|9729.9|9729|9730.4|9729.4|9724.2|9723|1044
1665764700000|2022-10-14 16:25:00|9729.7|9728.8|9735.9|9735|9736.3|9735.4|9729.2|9728.1|1111
1665765000000|2022-10-14 16:30:00|9735.5|9734.9|9730.4|9729.5|9736.8|9735.9|9730.1|9729.2|790
1665765300000|2022-10-14 16:35:00|9730.3|9729.4|9730.4|9729.5|9735.6|9734.4|9729.8|9728.9|805
1665765600000|2022-10-14 16:40:00|9730.2|9729.3|9730.3|9728.9|9733.4|9732.5|9728.2|9727.3|638
1665765900000|2022-10-14 16:45:00|9730.1|9728.8|9722|9721.4|9733.1|9731.9|9722|9721.1|859
1665766200000|2022-10-14 16:50:00|9722.3|9721.7|9718|9717.1|9723.5|9722.6|9716.8|9715.9|847
1665766500000|2022-10-14 16:55:00|9718.2|9717.3|9718.3|9717.4|9718.3|9717.5|9713.6|9712.8|628
1665766800000|2022-10-14 17:00:00|9718.2|9717.3|9724.5|9723.6|9725.1|9724.3|9717.4|9716.5|718
1665767100000|2022-10-14 17:05:00|9724.4|9723.5|9721.5|9720.6|9724.4|9723.5|9718.9|9718|769
1665767400000|2022-10-14 17:10:00|9721.6|9720.7|9719.9|9719|9724.9|9724|9719.8|9718.9|666
1665767700000|2022-10-14 17:15:00|9720.1|9719.5|9723|9722.1|9724.9|9724.1|9719.9|9719|630
1665768000000|2022-10-14 17:20:00|9722.9|9722|9716.8|9715.9|9723.2|9722.5|9715.3|9714.4|723
1665768300000|2022-10-14 17:25:00|9716.6|9716|9719.3|9718.7|9719.7|9718.9|9714.3|9713.4|550
1665768600000|2022-10-14 17:30:00|9719.2|9718.6|9722.3|9721.7|9724.9|9724.2|9718.6|9717.9|783
1665768900000|2022-10-14 17:35:00|9722.5|9721.6|9725|9724.1|9725.3|9724.6|9719.8|9719|703
1665769200000|2022-10-14 17:40:00|9724.7|9723.9|9724.9|9724|9729|9728.2|9723.4|9722.5|796
1665769500000|2022-10-14 17:45:00|9725|9724.1|9729.3|9728.4|9730|9729.1|9724.9|9724|732
1665769800000|2022-10-14 17:50:00|9729.2|9728.3|9727|9726.4|9730.1|9729|9726|9725.1|685
1665770100000|2022-10-14 17:55:00|9727.2|9726.6|9728.9|9728|9730.3|9729.7|9725.4|9724.4|638
1665770400000|2022-10-14 18:00:00|9728.8|9727.9|9731.7|9730.8|9732.4|9731.3|9726.6|9725.7|837
1665770700000|2022-10-14 18:05:00|9731.8|9730.6|9728.3|9727.1|9732.5|9731.6|9725.6|9724.7|876
1665771000000|2022-10-14 18:10:00|9728.2|9727.2|9727.5|9726.6|9728.2|9727.3|9723.9|9723.2|582
1665771300000|2022-10-14 18:15:00|9727.4|9726.5|9720.9|9720|9727.5|9726.7|9720.7|9719.9|444
1665771600000|2022-10-14 18:20:00|9721|9720.1|9722.2|9721.3|9723.5|9722.6|9720.5|9719.6|457
1665771900000|2022-10-14 18:25:00|9722|9721.1|9724.7|9723.8|9725.9|9725.2|9721.4|9720.3|521
1665772200000|2022-10-14 18:30:00|9724.6|9724|9725.1|9723.9|9726.6|9725.8|9723|9722.3|763
1665772500000|2022-10-14 18:35:00|9725|9723.7|9720.5|9719.6|9726.7|9725.5|9720.5|9719.6|611
1665772800000|2022-10-14 18:40:00|9720.8|9719.9|9721.1|9720.2|9721.9|9721|9719.3|9718.4|563
1665773100000|2022-10-14 18:45:00|9721.3|9720.4|9722.4|9721.5|9723.5|9722.6|9719.8|9718.9|478
1665773400000|2022-10-14 18:50:00|9722.3|9721.4|9723.5|9722.6|9724.7|9724|9721.2|9720.5|412
1665773700000|2022-10-14 18:55:00|9723.4|9722.5|9723.9|9723|9725.7|9724.9|9720.9|9720.2|509
1665774000000|2022-10-14 19:00:00|9724.1|9723.2|9723.7|9722.8|9726.2|9725.5|9723.2|9722.4|603
1665774300000|2022-10-14 19:05:00|9723.5|9722.6|9721.8|9720.9|9723.8|9722.9|9719.4|9718.5|481
1665774600000|2022-10-14 19:10:00|9721.7|9720.8|9719.4|9718.5|9722.6|9721.8|9719|9718.1|416
1665774900000|2022-10-14 19:15:00|9719.3|9718.4|9720|9719.1|9720.6|9719.7|9716.9|9716.1|442
1665775200000|2022-10-14 19:20:00|9719.9|9719|9724.2|9723.3|9725.6|9724.7|9719.2|9718.3|661
1665775500000|2022-10-14 19:25:00|9724.3|9723.4|9725.9|9725|9727|9726.1|9722.5|9721.6|595
1665775800000|2022-10-14 19:30:00|9725.8|9724.9|9728|9727.1|9728.1|9727.3|9724|9723|642
1665776100000|2022-10-14 19:35:00|9728.4|9727.5|9726.8|9725.9|9729.8|9728.8|9726|9725|522
1665776400000|2022-10-14 19:40:00|9726.9|9726|9727.8|9726.9|9729.1|9728.1|9726.6|9725.5|514
1665776700000|2022-10-14 19:45:00|9727.3|9726.4|9728|9727.1|9728.8|9727.9|9725.2|9724.3|342
1665777000000|2022-10-14 19:50:00|9727.8|9726.9|9726.9|9726|9729.1|9728.3|9726.5|9725.6|438
1665777300000|2022-10-14 19:55:00|9727|9726.1|9728.8|9727.6|9729|9728.1|9723.8|9723|522
1665777600000|2022-10-14 20:00:00|9728.7|9727.8|9726.7|9725.8|9730.8|9730|9725.2|9724.3|529
1665777900000|2022-10-14 20:05:00|9726.8|9725.9|9728.2|9727.3|9729.2|9728.3|9726.7|9725.8|249
1665778200000|2022-10-14 20:10:00|9728.1|9727.2|9727.6|9726.7|9728.8|9727.9|9726.2|9725.3|198
1665778500000|2022-10-14 20:15:00|9727.7|9726.8|9726.4|9725.5|9728.5|9727.6|9726.4|9725.5|219
1665778800000|2022-10-14 20:20:00|9726.5|9725.6|9723.3|9722.4|9727.6|9726.9|9723.2|9722.3|277
1665779100000|2022-10-14 20:25:00|9723.4|9722.5|9724.3|9723.4|9725|9724.1|9721.3|9720.4|349
1665779400000|2022-10-14 20:30:00|9724.2|9723.3|9723.7|9722.8|9724.4|9723.5|9723|9722.1|117
1665779700000|2022-10-14 20:35:00|9723.8|9722.9|9722.7|9721.8|9725.3|9724.4|9722.6|9721.7|211
1665780000000|2022-10-14 20:40:00|9722.6|9721.7|9721.3|9720.4|9722.7|9721.8|9721.2|9720.3|119
1665780300000|2022-10-14 20:45:00|9721.2|9720.3|9721.2|9720.3|9721.9|9721|9720|9719.3|226
1665780600000|2022-10-14 20:50:00|9721.3|9720.4|9724.8|9723.9|9726.9|9724.6|9721.1|9720.2|374
1665780900000|2022-10-14 20:55:00|9725.2|9721.6|9725.4|9721.2|9735.2|9729.2|9723.6|9717.7|662
1665950400000|2022-10-16 20:00:00|9740.7|9734|9737.7|9725.7|9742.5|9737.5|9737.7|9725.7|22
1665950700000|2022-10-16 20:05:00|9742.9|9730.9|9740.6|9728.6|9742.9|9730.9|9734.1|9722.1|17
1665951000000|2022-10-16 20:10:00|9736.3|9724.3|9734.5|9722.5|9741.5|9729.5|9734.5|9722.5|24
1665951600000|2022-10-16 20:20:00|9738.9|9726.9|9733.9|9721.9|9738.9|9726.9|9733.9|9721.9|3
1665951900000|2022-10-16 20:25:00|9736.6|9724.6|9724.2|9722.3|9738.9|9726.9|9723.2|9717.5|20
1665952200000|2022-10-16 20:30:00|9723.7|9721.8|9720.2|9713.9|9735.8|9724.5|9718.6|9706.6|74
1665952500000|2022-10-16 20:35:00|9720.5|9712.4|9723.9|9711.9|9740.5|9728.5|9712.9|9704.5|85
1665952800000|2022-10-16 20:40:00|9722.3|9714.1|9735|9723|9745.4|9733.4|9714.7|9705.6|65
1665953100000|2022-10-16 20:45:00|9734.9|9722.9|9741.3|9729.3|9741.8|9729.8|9729.7|9717.7|46
1665953400000|2022-10-16 20:50:00|9737|9725|9735.4|9723.4|9740.1|9728.1|9731.3|9719.3|28
1665953700000|2022-10-16 20:55:00|9735.1|9723.1|9732.9|9720.9|9740.2|9728.2|9729.3|9717.3|25
1665954000000|2022-10-16 21:00:00|9732.8|9720.8|9729.5|9723.2|9732.8|9723.2|9728.9|9717.3|40
1665954300000|2022-10-16 21:05:00|9728.6|9721.2|9727.7|9722.5|9735|9723|9727.7|9717.3|41
1665954600000|2022-10-16 21:10:00|9733.1|9721.1|9724|9720.2|9733.1|9722.5|9722.8|9715.3|55
1665954900000|2022-10-16 21:15:00|9723.9|9718.3|9724|9718.8|9725.4|9720.2|9722.7|9715|30
1665955200000|2022-10-16 21:20:00|9722.8|9719.9|9723|9717.3|9725.4|9720|9722.7|9717.3|42
1665955500000|2022-10-16 21:25:00|9723.7|9718|9724.3|9718.3|9725.4|9720.7|9722.8|9716.8|97
1665955800000|2022-10-16 21:30:00|9724.2|9718.2|9724.1|9718.6|9725.3|9719.9|9723.3|9717.6|262
1665956100000|2022-10-16 21:35:00|9723.6|9718.4|9725.7|9722|9725.9|9722.2|9723.6|9718.4|271
1665956400000|2022-10-16 21:40:00|9725.6|9721.9|9728.2|9723.4|9729.3|9724|9724.6|9721.2|114
1665956700000|2022-10-16 21:45:00|9727.9|9723.6|9729.1|9723.1|9729.1|9724|9726.8|9721.2|405
1665957000000|2022-10-16 21:50:00|9727.3|9724.2|9727|9722.9|9728.8|9724.2|9727|9721.3|58
1665957300000|2022-10-16 21:55:00|9727.7|9722.6|9727|9721|9728.2|9722.6|9726.8|9721|97
1665957600000|2022-10-16 22:00:00|9727.1|9721.1|9737.5|9734.2|9739.4|9735|9725.9|9720.6|645
1665957900000|2022-10-16 22:05:00|9737.4|9734.5|9736.3|9734.3|9740.2|9737.3|9733.7|9731.6|343
1665958200000|2022-10-16 22:10:00|9736.2|9734.2|9736.3|9733.6|9736.8|9734.3|9733.9|9731.4|171
1665958500000|2022-10-16 22:15:00|9736.1|9733.8|9733.4|9732|9737.2|9735.7|9733|9731.2|356
1665958800000|2022-10-16 22:20:00|9733.5|9731.6|9732.7|9729.9|9734.5|9732.7|9730.9|9728.2|562
1665959100000|2022-10-16 22:25:00|9731.8|9729.8|9733.3|9729.9|9736.7|9732.7|9731.5|9729.2|450
1665959400000|2022-10-16 22:30:00|9733.4|9729.7|9730.6|9729.7|9733.9|9731.4|9730.6|9727.8|438
1665959700000|2022-10-16 22:35:00|9730.7|9729.6|9730.1|9728.3|9733.3|9730|9729.5|9727|318
1665960000000|2022-10-16 22:40:00|9730.2|9728.1|9728|9726.9|9731.8|9728.6|9726.7|9725.2|553
1665960300000|2022-10-16 22:45:00|9727.9|9727|9731.8|9730.5|9732.1|9730.8|9726.9|9725.8|518
1665960600000|2022-10-16 22:50:00|9731.2|9730|9731|9729.7|9732.3|9731|9730.7|9729.5|231
1665960900000|2022-10-16 22:55:00|9730.9|9730|9733.3|9731.5|9734.4|9733.1|9730.8|9729.7|439
1665961200000|2022-10-16 23:00:00|9733.5|9732.1|9734.9|9734|9735.4|9734.4|9731.5|9730.4|521
1665961500000|2022-10-16 23:05:00|9735|9734.1|9734.9|9734|9736|9735.1|9732.3|9731.4|463
1665961800000|2022-10-16 23:10:00|9734.8|9733.9|9737|9736.1|9737.5|9736.6|9734.7|9733.9|374
1665962100000|2022-10-16 23:15:00|9737.3|9736.4|9735.7|9734.8|9739.3|9738.6|9735.6|9734.7|323
1665962400000|2022-10-16 23:20:00|9735.6|9734.7|9736.2|9735.3|9737.2|9736.3|9735.1|9734.2|413
1665962700000|2022-10-16 23:25:00|9736.1|9735.2|9738.6|9737.7|9739.3|9738.4|9736|9735.1|401
1665963000000|2022-10-16 23:30:00|9738.7|9737.8|9742.2|9741.3|9743.4|9742.5|9738.3|9737.4|503
1665963300000|2022-10-16 23:35:00|9742.3|9741.4|9741.7|9740.8|9743.7|9742.9|9740.6|9739.7|474
1665963600000|2022-10-16 23:40:00|9741.4|9740.5|9738.8|9738.2|9742|9741.3|9738.4|9737.6|476
1665963900000|2022-10-16 23:45:00|9738.9|9738.3|9741.6|9740.7|9743.1|9742.2|9738.8|9738.1|438
1665964200000|2022-10-16 23:50:00|9741.5|9740.6|9742.5|9741.6|9743.1|9742.4|9739.8|9739|500
1665964500000|2022-10-16 23:55:00|9742.4|9741.5|9740.2|9739.6|9742.6|9741.9|9738.8|9738.1|454
1665964800000|2022-10-17 00:00:00|9740|9739.4|9741.3|9740.7|9741.8|9741.2|9737.4|9736.8|622
1665965100000|2022-10-17 00:05:00|9741.2|9740.6|9748.1|9747.2|9750.3|9749.7|9741|9740.4|719
1665965400000|2022-10-17 00:10:00|9748.2|9747.3|9743.1|9742.2|9749.1|9748.2|9742.5|9741.9|487
1665965700000|2022-10-17 00:15:00|9743|9742.4|9740.5|9739.9|9743|9742.4|9739.3|9738.4|663
1665966000000|2022-10-17 00:20:00|9740.6|9740|9743.2|9742.6|9743.5|9742.9|9739.2|9738.6|564
1665966300000|2022-10-17 00:25:00|9743.3|9742.7|9741.7|9741.1|9743.9|9743.3|9741.4|9740.7|470
1665966600000|2022-10-17 00:30:00|9741.6|9741|9743.8|9743.2|9745.6|9745|9740.5|9739.9|696
1665966900000|2022-10-17 00:35:00|9743.9|9743.3|9743.7|9743.1|9748.5|9747.5|9742.2|9741.4|702
1665967200000|2022-10-17 00:40:00|9743.8|9742.9|9749.8|9748.9|9749.9|9749.1|9743.1|9742.4|746
1665967500000|2022-10-17 00:45:00|9749.9|9749.2|9746.1|9745.5|9751.2|9750.4|9745.2|9744.5|721
1665967800000|2022-10-17 00:50:00|9746.6|9746|9745.4|9744.8|9747.5|9746.9|9742.8|9742.2|729
1665968100000|2022-10-17 00:55:00|9745.5|9744.9|9746.1|9745.5|9746.5|9745.9|9741.7|9741.1|666
1665968400000|2022-10-17 01:00:00|9746|9745.4|9742|9741.4|9747.5|9746.9|9739.9|9739.3|756
1665968700000|2022-10-17 01:05:00|9741.8|9741.2|9742|9741.4|9745.6|9744.8|9741.5|9740.8|484
1665969000000|2022-10-17 01:10:00|9741.9|9741.3|9741.1|9740.5|9743.7|9743|9740.2|9739.6|603
1665969300000|2022-10-17 01:15:00|9740.9|9740|9741.8|9740.9|9743.6|9742.7|9740.1|9739.2|653
1665969600000|2022-10-17 01:20:00|9741.7|9740.8|9742.1|9741.2|9743.9|9743|9739.2|9738.3|666
1665969900000|2022-10-17 01:25:00|9741.6|9740.7|9743|9742.1|9746|9745.1|9741|9740.2|515
1665970200000|2022-10-17 01:30:00|9743.1|9742.2|9746.4|9745.5|9748|9747.3|9741.9|9741|732
1665970500000|2022-10-17 01:35:00|9746.3|9745.4|9742.8|9742.2|9746.8|9745.9|9742.2|9741.3|520
1665970800000|2022-10-17 01:40:00|9742.7|9741.8|9746.5|9745.9|9746.6|9746|9742.7|9741.8|580
1665971100000|2022-10-17 01:45:00|9746.4|9745.8|9748.7|9748.1|9748.8|9748.2|9745.5|9744.7|470
1665971400000|2022-10-17 01:50:00|9748.6|9748|9748.2|9747.6|9748.9|9748.3|9746.4|9745.8|378
1665971700000|2022-10-17 01:55:00|9748.3|9747.7|9746|9745.4|9751.1|9750.5|9745.7|9745.1|425
1665972000000|2022-10-17 02:00:00|9746.1|9745.5|9748.7|9747.8|9749|9748.4|9746.1|9745.5|542
1665972300000|2022-10-17 02:05:00|9748.9|9748|9751.1|9750.5|9752.7|9752.1|9748.6|9747.7|444
1665972600000|2022-10-17 02:10:00|9751|9750.4|9749.8|9749.2|9751.3|9750.6|9748.3|9747.7|505
1665972900000|2022-10-17 02:15:00|9749.9|9749.3|9747.9|9747.3|9751.4|9750.7|9747.9|9747.3|415
1665973200000|2022-10-17 02:20:00|9747.6|9747|9746.5|9745.9|9748.1|9747.5|9745.4|9744.8|447
1665973500000|2022-10-17 02:25:00|9746.6|9746|9746|9745.4|9746.7|9746.1|9745.2|9744.6|412
1665973800000|2022-10-17 02:30:00|9745.9|9745.3|9744.4|9743.8|9748|9747.4|9744.4|9743.8|482
1665974100000|2022-10-17 02:35:00|9744.5|9743.9|9744.4|9743.8|9745.6|9745|9742.2|9741.6|368
1665974400000|2022-10-17 02:40:00|9744.5|9743.9|9747.2|9746.6|9747.5|9746.9|9744|9743.3|438
1665974700000|2022-10-17 02:45:00|9747.1|9746.5|9746.7|9746.1|9748.1|9747.4|9745.5|9744.7|390
1665975000000|2022-10-17 02:50:00|9746.8|9746.2|9744.9|9744.3|9746.8|9746.2|9742.8|9742.2|385
1665975300000|2022-10-17 02:55:00|9744.8|9744.2|9745.5|9744.6|9746.1|9745.5|9744.6|9743.8|371
1665975600000|2022-10-17 03:00:00|9745.2|9744.7|9745.1|9744.2|9747.1|9746.5|9744|9743.4|387
1665975900000|2022-10-17 03:05:00|9745.2|9744.3|9745.6|9744.7|9746.6|9745.9|9745|9744.3|320
1665976200000|2022-10-17 03:10:00|9745.7|9744.8|9745.8|9744.9|9745.8|9745|9743|9742.1|326
1665976500000|2022-10-17 03:15:00|9745.9|9745.3|9746.1|9745.2|9748.2|9747.4|9745.2|9744.5|400
1665976800000|2022-10-17 03:20:00|9746|9745.1|9744.7|9743.8|9746.1|9745.3|9744.3|9743.6|235
1665977100000|2022-10-17 03:25:00|9744.6|9743.7|9745.9|9745|9746.8|9745.9|9744|9743.3|350
1665977400000|2022-10-17 03:30:00|9745.8|9744.9|9741.7|9740.8|9746.1|9745.2|9741.7|9740.8|287
1665977700000|2022-10-17 03:35:00|9741.8|9740.9|9744|9743.1|9744.8|9743.9|9741.8|9740.9|371
1665978000000|2022-10-17 03:40:00|9743.9|9743|9742.6|9741.7|9744.6|9743.8|9741.9|9741|252
1665978300000|2022-10-17 03:45:00|9742.5|9741.6|9743.3|9742.4|9743.3|9742.5|9742|9741.3|230
1665978600000|2022-10-17 03:50:00|9743.4|9742.5|9739.8|9738.9|9745.2|9744.5|9739.2|9738.4|289
1665978900000|2022-10-17 03:55:00|9739.9|9739|9740.3|9739.4|9740.9|9740|9739.4|9738.6|299
1665979200000|2022-10-17 04:00:00|9740.4|9739.5|9735.1|9734.2|9740.5|9739.7|9734.5|9733.7|461
1665979500000|2022-10-17 04:05:00|9735.2|9734.3|9733.2|9732.3|9735.8|9734.9|9732.9|9732.1|336
1665979800000|2022-10-17 04:10:00|9733.3|9732.4|9735.3|9734.4|9736.5|9735.6|9733|9732.3|321
1665980100000|2022-10-17 04:15:00|9735.2|9734.3|9734.5|9733.9|9736.5|9735.6|9733.5|9732.6|280
1665980400000|2022-10-17 04:20:00|9734.6|9733.7|9736.1|9735.2|9736.9|9736.1|9734.1|9733.2|281
1665980700000|2022-10-17 04:25:00|9735.9|9735|9735.7|9734.8|9736.2|9735.4|9734.8|9734.1|268
1665981000000|2022-10-17 04:30:00|9735.9|9735|9737.9|9737|9738.3|9737.6|9735|9734.1|329
1665981300000|2022-10-17 04:35:00|9737.4|9736.5|9737.7|9737.1|9739|9738.2|9737.2|9736.4|366
1665981600000|2022-10-17 04:40:00|9737.6|9737|9738|9737.4|9738.3|9737.5|9736.6|9735.8|344
1665981900000|2022-10-17 04:45:00|9738.1|9737.5|9740|9739.1|9740.6|9739.8|9738|9737.3|277
1665982200000|2022-10-17 04:50:00|9739.9|9739|9738|9737.1|9740.5|9739.7|9737.2|9736.5|324
1665982500000|2022-10-17 04:55:00|9737.9|9737|9737.2|9736.3|9738.2|9737.4|9736.5|9735.9|335
1665982800000|2022-10-17 05:00:00|9737|9736.1|9739.5|9738.6|9740.2|9739.4|9736.2|9735.5|423
1665983100000|2022-10-17 05:05:00|9739.3|9738.7|9746.9|9746|9746.9|9746|9739.2|9738.4|504
1665983400000|2022-10-17 05:10:00|9747|9746.1|9746.3|9745.7|9748.2|9747.3|9745.5|9744.9|526
1665983700000|2022-10-17 05:15:00|9746.4|9745.5|9748.1|9747.5|9748.5|9747.6|9744.8|9744|571
1665984000000|2022-10-17 05:20:00|9747.7|9747.1|9744.7|9743.8|9747.7|9747.1|9744.3|9743.4|353
1665984300000|2022-10-17 05:25:00|9744.6|9743.7|9747.2|9746.3|9747.5|9746.6|9744.1|9743.2|340
1665984600000|2022-10-17 05:30:00|9746.8|9745.9|9747.6|9746.7|9748.6|9747.7|9744.2|9743.5|372
1665984900000|2022-10-17 05:35:00|9747.7|9746.8|9746.8|9745.9|9748.6|9747.7|9746.2|9745.4|406
1665985200000|2022-10-17 05:40:00|9746.3|9745.4|9748.8|9747.9|9749.6|9748.7|9746.3|9745.4|300
1665985500000|2022-10-17 05:45:00|9748.9|9748|9751.1|9750.2|9751.6|9750.8|9747.8|9746.9|391
1665985800000|2022-10-17 05:50:00|9751.2|9750.3|9753.2|9752.3|9756.2|9755.3|9749.1|9748.2|584
1665986100000|2022-10-17 05:55:00|9753.1|9752.2|9752.4|9751.8|9756.5|9755.6|9750.6|9749.7|617
1665986400000|2022-10-17 06:00:00|9752.7|9752|9749.9|9749|9754.6|9753.7|9749|9748.1|667
1665986700000|2022-10-17 06:05:00|9749.4|9748.8|9747.9|9747|9751.3|9750.7|9746.9|9746|591
1665987000000|2022-10-17 06:10:00|9748|9747.1|9749.4|9748.5|9749.8|9748.9|9746.8|9745.9|763
1665987300000|2022-10-17 06:15:00|9749.3|9748.4|9744.5|9743.9|9752|9751.3|9743.8|9743|640
1665987600000|2022-10-17 06:20:00|9744.4|9743.8|9739.3|9738.7|9745.5|9744.7|9738|9737.4|627
1665987900000|2022-10-17 06:25:00|9739.5|9738.6|9742.2|9741.6|9743.1|9742.4|9739.4|9738.5|656
1665988200000|2022-10-17 06:30:00|9742.1|9741.5|9738.5|9737.6|9742.2|9741.6|9734.9|9734.3|778
1665988500000|2022-10-17 06:35:00|9738.4|9737.5|9735.9|9735|9739.4|9738.5|9734.5|9733.6|570
1665988800000|2022-10-17 06:40:00|9735.8|9734.9|9738.9|9738.3|9740.3|9739.4|9735|9734.1|622
1665989100000|2022-10-17 06:45:00|9738.6|9738|9738.5|9737.6|9740.2|9739.3|9734.3|9733.4|520
1665989400000|2022-10-17 06:50:00|9738.7|9737.8|9733.4|9732.8|9738.8|9737.9|9731.6|9730.8|606
1665989700000|2022-10-17 06:55:00|9733.5|9732.6|9732.2|9731.3|9735.5|9734.9|9731.2|9730.5|704
1665990000000|2022-10-17 07:00:00|9732.3|9731.4|9752.5|9751.6|9754.2|9753.3|9732.1|9731.4|1443
1665990300000|2022-10-17 07:05:00|9752.4|9751.5|9746.3|9745.4|9752.4|9751.5|9745.2|9744.3|1282
1665990600000|2022-10-17 07:10:00|9746.4|9745.5|9747.2|9746.3|9752.8|9751.9|9746.1|9745.1|1036
1665990900000|2022-10-17 07:15:00|9747.1|9746|9741.9|9741|9752.5|9751.4|9740.9|9740|1125
1665991200000|2022-10-17 07:20:00|9742|9741.1|9741|9740.1|9743.4|9742.5|9734.7|9733.8|1178
1665991500000|2022-10-17 07:25:00|9740.9|9740|9741.5|9740.6|9743.6|9742.7|9737.2|9736.3|975
1665991800000|2022-10-17 07:30:00|9741.6|9740.9|9743.4|9742.5|9745.9|9745|9739.6|9738.9|1028
1665992100000|2022-10-17 07:35:00|9743.5|9742.6|9745.9|9745|9749|9748.1|9743.1|9742.2|886
1665992400000|2022-10-17 07:40:00|9745.4|9744.8|9753.2|9752.3|9757.6|9756.7|9745.4|9744.5|912
1665992700000|2022-10-17 07:45:00|9752.8|9751.9|9749.2|9748.3|9755.9|9755|9747.7|9746.8|1042
1665993000000|2022-10-17 07:50:00|9749.1|9748.2|9747.2|9746.6|9751.2|9750.3|9747|9746.4|756
1665993300000|2022-10-17 07:55:00|9747.3|9746.7|9747.8|9746.7|9751|9750.3|9745.1|9744.3|976
1665993600000|2022-10-17 08:00:00|9747.9|9746.9|9747|9746.1|9751.1|9750.2|9745.7|9744.8|843
1665993900000|2022-10-17 08:05:00|9747.1|9746.2|9751.7|9750.8|9752.7|9752|9744.8|9744.2|844
1665994200000|2022-10-17 08:10:00|9751.5|9750.6|9751.3|9750.4|9755|9754.1|9748.1|9747.4|1008
1665994500000|2022-10-17 08:15:00|9751.4|9750.5|9747.5|9746.9|9751.6|9750.7|9746.4|9745.8|805
1665994800000|2022-10-17 08:20:00|9747.6|9746.7|9747.1|9746.2|9748.4|9747.6|9745.2|9744.5|664
1665995100000|2022-10-17 08:25:00|9746.9|9746.3|9734.2|9733.3|9747|9746.4|9733.3|9732.4|831
1665995400000|2022-10-17 08:30:00|9734.3|9733.4|9721|9720.1|9734.8|9733.9|9721|9720.1|1045
1665995700000|2022-10-17 08:35:00|9720.5|9719.6|9730.8|9729.9|9732.6|9731.8|9720.5|9719.6|1066
1665996000000|2022-10-17 08:40:00|9730.9|9730|9735.4|9734.8|9736.2|9735.6|9729.9|9729.2|1025
1665996300000|2022-10-17 08:45:00|9735.3|9734.7|9732.7|9732.1|9736.8|9736.2|9729.7|9729.1|955
1665996600000|2022-10-17 08:50:00|9732.8|9732.2|9737.5|9736.6|9738.1|9737.2|9732.8|9732|920
1665996900000|2022-10-17 08:55:00|9737.4|9736.5|9739|9738.1|9740.4|9739.6|9734.7|9733.9|823
1665997200000|2022-10-17 09:00:00|9739.2|9738.3|9743.1|9742.2|9744|9743.1|9736.6|9735.9|959
1665997500000|2022-10-17 09:05:00|9742.6|9742|9749.1|9748.2|9749.6|9748.9|9742.4|9741.8|738
1665997800000|2022-10-17 09:10:00|9749|9748.1|9752.1|9751.5|9752.4|9751.7|9747.9|9747|714
1665998100000|2022-10-17 09:15:00|9752.2|9751.6|9751.7|9750.8|9758.1|9757.2|9750.5|9749.6|753
1665998400000|2022-10-17 09:20:00|9751.8|9750.9|9747.7|9746.8|9752.4|9751.5|9746.4|9745.7|626
1665998700000|2022-10-17 09:25:00|9747.5|9746.6|9753.8|9752.9|9753.9|9753.1|9746.9|9746.2|642
1665999000000|2022-10-17 09:30:00|9753.5|9753|9749.7|9748.8|9757.8|9756.5|9749.7|9748.8|745
1665999300000|2022-10-17 09:35:00|9749.9|9749|9754.9|9754|9756.1|9755.5|9748.7|9747.8|557
1665999600000|2022-10-17 09:40:00|9754.8|9753.9|9752.5|9751.6|9755.4|9754.8|9751.7|9751|543
1665999900000|2022-10-17 09:45:00|9752.6|9751.7|9752.1|9751.2|9753.2|9752.6|9750.1|9749.4|524
1666000200000|2022-10-17 09:50:00|9752.2|9751.3|9752.4|9751.5|9756.9|9756.1|9751.9|9751|715
1666000500000|2022-10-17 09:55:00|9752.7|9751.8|9753.4|9752.5|9754|9753.1|9748|9747.1|700
1666000800000|2022-10-17 10:00:00|9753.2|9752.6|9752.8|9751.9|9753.6|9752.9|9749.1|9748.3|673
1666001100000|2022-10-17 10:05:00|9752.7|9751.8|9767.2|9766.3|9770.6|9769.7|9752.7|9751.8|1093
1666001400000|2022-10-17 10:10:00|9767.3|9766.2|9768|9767.1|9771.2|9770.2|9761.1|9760|1150
1666001700000|2022-10-17 10:15:00|9768.1|9767.2|9761.2|9760.3|9768.3|9767.4|9759.6|9758.7|761
1666002000000|2022-10-17 10:20:00|9761.1|9760.2|9758.3|9757.4|9761.9|9761|9758.1|9757.4|578
1666002300000|2022-10-17 10:25:00|9758|9757.1|9756.7|9756.1|9762.6|9761.7|9756.4|9755.6|644
1666002600000|2022-10-17 10:30:00|9756.9|9756|9754.8|9753.9|9761.8|9760.9|9754.5|9753.6|851
1666002900000|2022-10-17 10:35:00|9754.3|9753.4|9747.4|9746.5|9755.7|9754.8|9747.2|9746.4|743
1666003200000|2022-10-17 10:40:00|9747.5|9746.6|9750.6|9749.7|9753.3|9752.1|9747.5|9746.6|762
1666003500000|2022-10-17 10:45:00|9750.5|9749.6|9751.1|9750.5|9753.5|9752.8|9746.9|9746.1|713
1666003800000|2022-10-17 10:50:00|9751.3|9750.7|9750.1|9748.9|9753.2|9752.6|9747.3|9746.2|655
1666004100000|2022-10-17 10:55:00|9749.8|9749|9749.2|9748.6|9753.8|9753.2|9748.8|9747.9|837
1666004400000|2022-10-17 11:00:00|9749.3|9748.4|9741.7|9741.1|9751.2|9750.3|9741.6|9740.8|716
1666004700000|2022-10-17 11:05:00|9742|9741.5|9751.3|9750.4|9751.4|9750.5|9741.4|9740.8|608
1666005000000|2022-10-17 11:10:00|9751.4|9750.5|9744.4|9743.5|9752.3|9751.4|9744.1|9743.2|458
1666005300000|2022-10-17 11:15:00|9744.5|9743.6|9748|9747.1|9749.4|9748.7|9743.6|9742.9|544
1666005600000|2022-10-17 11:20:00|9747.9|9747.4|9746.4|9745.5|9750.7|9749.8|9744.7|9743.9|606
1666005900000|2022-10-17 11:25:00|9746.5|9745.6|9750.4|9749.5|9750.8|9749.9|9746.5|9745.6|509
1666006200000|2022-10-17 11:30:00|9750.3|9749.4|9750.8|9749.9|9752.2|9751.3|9748.2|9747.3|512
1666006500000|2022-10-17 11:35:00|9750.6|9750|9747.1|9746.5|9751.3|9750.6|9745.5|9744.8|659
1666006800000|2022-10-17 11:40:00|9747.2|9746.6|9738.8|9738.2|9748|9747.2|9738.7|9737.9|713
1666007100000|2022-10-17 11:45:00|9738.9|9738.3|9733.1|9732.2|9740.2|9739.6|9732.6|9732|680
1666007400000|2022-10-17 11:50:00|9733.4|9732.5|9737.3|9736.7|9740.3|9739.7|9733.4|9732.5|785
1666007700000|2022-10-17 11:55:00|9737.4|9736.5|9741.1|9740.5|9743.2|9742.6|9737.3|9736.5|787
1666008000000|2022-10-17 12:00:00|9740.9|9740.3|9738.6|9737.7|9742.1|9741.4|9730|9729.4|913
1666008300000|2022-10-17 12:05:00|9738.5|9737.6|9736.4|9735.5|9739.7|9738.8|9734.6|9734|769
1666008600000|2022-10-17 12:10:00|9736.5|9735.6|9740|9739.1|9740.9|9740|9736.3|9735.5|774
1666008900000|2022-10-17 12:15:00|9740.2|9739.3|9735|9734.1|9740.9|9740|9734.8|9734|558
1666009200000|2022-10-17 12:20:00|9735.1|9734.2|9749.6|9749|9751|9750.3|9735.1|9734.2|1077
1666009500000|2022-10-17 12:25:00|9749.5|9748.9|9753.8|9752.9|9754.4|9753.6|9749.3|9748.5|794
1666009800000|2022-10-17 12:30:00|9754.1|9752.5|9753.5|9752.6|9757.8|9756.9|9751.5|9750.7|982
1666010100000|2022-10-17 12:35:00|9753.4|9752.8|9758.5|9757.6|9759.6|9758.9|9753|9752.4|788
1666010400000|2022-10-17 12:40:00|9758.6|9757.7|9773.9|9773|9776.7|9775.8|9758.6|9757.7|1002
1666010700000|2022-10-17 12:45:00|9773.8|9772.9|9781.5|9780.6|9782.3|9781.4|9771.9|9771|841
1666011000000|2022-10-17 12:50:00|9781.4|9780.5|9784.7|9783.8|9785.4|9784.5|9776.5|9775.9|723
1666011300000|2022-10-17 12:55:00|9784.6|9783.7|9776|9775.1|9784.6|9783.9|9774.4|9773.8|644
1666011600000|2022-10-17 13:00:00|9775.8|9774.9|9780.4|9779.5|9783.1|9782.2|9772.9|9772.3|773
1666011900000|2022-10-17 13:05:00|9780.3|9779.4|9783.2|9782.6|9784.1|9783.4|9777.8|9776.9|602
1666012200000|2022-10-17 13:10:00|9783.1|9782.5|9785.6|9785|9787.7|9786.8|9781.6|9780.8|582
1666012500000|2022-10-17 13:15:00|9786.1|9785.2|9786.4|9785.5|9787.4|9786.6|9779.1|9778.5|651
1666012800000|2022-10-17 13:20:00|9786.5|9785.6|9778.4|9777.5|9787.3|9786.5|9777.1|9776.3|624
1666013100000|2022-10-17 13:25:00|9778.3|9777.4|9783.3|9782.4|9785.7|9784.7|9778.3|9777.4|631
1666013400000|2022-10-17 13:30:00|9783.1|9782.2|9784.3|9783.7|9787.4|9786.6|9782.6|9781.9|798
1666013700000|2022-10-17 13:35:00|9784.5|9783.6|9792.3|9791.4|9793.4|9792.5|9784.3|9783.5|968
1666014000000|2022-10-17 13:40:00|9792.4|9791.5|9789.3|9788.4|9798.8|9797.9|9788.5|9787.7|1089
1666014300000|2022-10-17 13:45:00|9789.2|9788.3|9791.9|9791.3|9793.3|9792.6|9786|9785.1|933
1666014600000|2022-10-17 13:50:00|9792.1|9791.5|9787.2|9786.6|9793.2|9792.6|9785.6|9784.9|989
1666014900000|2022-10-17 13:55:00|9787.1|9786.5|9782.6|9781.7|9787.6|9786.9|9779.7|9778.9|967
1666015200000|2022-10-17 14:00:00|9782.8|9781.9|9789.6|9789|9791.2|9790.3|9782.7|9781.9|1108
1666015500000|2022-10-17 14:05:00|9789.5|9788.9|9792.5|9791.6|9794.8|9794.1|9784.7|9784|1083
1666015800000|2022-10-17 14:10:00|9792.4|9791.8|9797.5|9796.6|9797.5|9796.6|9788.3|9787.4|882
1666016100000|2022-10-17 14:15:00|9797.7|9796.8|9789|9788.4|9799|9798.1|9786.9|9786|922
1666016400000|2022-10-17 14:20:00|9789.4|9788.5|9786.2|9785.3|9792.8|9791.9|9785.1|9784.4|830
1666016700000|2022-10-17 14:25:00|9786.4|9785.5|9796.6|9795.7|9802.8|9801.6|9784.4|9783.5|859
1666017000000|2022-10-17 14:30:00|9796.5|9795.6|9800.3|9799.4|9807.6|9806.6|9794.9|9794.2|1187
1666017300000|2022-10-17 14:35:00|9800.4|9799.5|9802.5|9801.6|9806.9|9806|9798.5|9797.6|1088
1666017600000|2022-10-17 14:40:00|9803|9802.1|9802|9801.1|9812.7|9811.5|9801.6|9800.7|1008
1666017900000|2022-10-17 14:45:00|9802.1|9801.2|9809.8|9809.2|9812.3|9811.4|9800.4|9799.5|982
1666018200000|2022-10-17 14:50:00|9809.9|9809.3|9814.6|9813.7|9819.6|9819|9807.1|9806.3|1121
1666018500000|2022-10-17 14:55:00|9814.7|9813.8|9817.2|9816.3|9818.7|9817.8|9812.2|9811.5|1076
1666018800000|2022-10-17 15:00:00|9817.3|9816.4|9816.8|9816.2|9819|9818.1|9814.8|9814.1|927
1666019100000|2022-10-17 15:05:00|9817.1|9816.3|9812.8|9811.9|9817.1|9816.4|9811|9810.1|724
1666019400000|2022-10-17 15:10:00|9812.7|9811.8|9810.8|9809.9|9814.4|9813.6|9809.4|9808.8|650
1666019700000|2022-10-17 15:15:00|9810.9|9810|9805.5|9804.6|9810.9|9810|9805.1|9804.3|695
1666020000000|2022-10-17 15:20:00|9805.4|9804.5|9812.5|9811.6|9815.1|9814.2|9805.3|9804.4|817
1666020300000|2022-10-17 15:25:00|9812.8|9811.9|9813.6|9812.7|9814|9813.1|9807.9|9807|775
1666020600000|2022-10-17 15:30:00|9813.7|9812.8|9810.1|9809.2|9813.8|9812.9|9808.2|9807.3|655
1666020900000|2022-10-17 15:35:00|9810.2|9809.3|9814.6|9813.7|9817.1|9816.3|9810.1|9809.2|671
1666021200000|2022-10-17 15:40:00|9814.8|9813.9|9826.6|9825.7|9829.7|9828.9|9814.5|9813.9|830
1666021500000|2022-10-17 15:45:00|9826.5|9825.6|9838.4|9837.8|9840.2|9839|9826.3|9825.6|878
1666021800000|2022-10-17 15:50:00|9838.3|9837.7|9841|9840.1|9843.1|9842.2|9837.1|9836.3|627
1666022100000|2022-10-17 15:55:00|9840.9|9840|9842.4|9841.5|9849|9848.1|9838.7|9838|706
1666022400000|2022-10-17 16:00:00|9842.6|9841.7|9837.4|9836.5|9844.1|9843.2|9835.7|9834.8|696
1666022700000|2022-10-17 16:05:00|9837.1|9836.2|9846|9845.1|9846.5|9845.6|9836.6|9835.7|622
1666023000000|2022-10-17 16:10:00|9846.1|9845.2|9845.9|9845|9846.2|9845.3|9838|9837.3|597
1666023300000|2022-10-17 16:15:00|9846|9845.1|9842.9|9842|9846|9845.1|9837.9|9837|739
1666023600000|2022-10-17 16:20:00|9842.8|9841.9|9847.5|9846.6|9848|9847.2|9838.4|9837.5|776
1666023900000|2022-10-17 16:25:00|9847.6|9846.7|9845.2|9844.3|9847.6|9847|9844.9|9844|569
1666024200000|2022-10-17 16:30:00|9845.1|9844.2|9851.8|9850.9|9852.7|9851.8|9843.2|9842|672
1666024500000|2022-10-17 16:35:00|9851.7|9850.8|9843.7|9843.1|9852.6|9851.7|9841|9840.1|638
1666024800000|2022-10-17 16:40:00|9843.5|9842.9|9839.7|9838.8|9845.2|9844.3|9838|9837.1|652
1666025100000|2022-10-17 16:45:00|9839.6|9839|9840.2|9839.1|9842.4|9841.5|9838.8|9837.9|720
1666025400000|2022-10-17 16:50:00|9839.7|9838.8|9841.2|9840.3|9841.2|9840.3|9837|9836.2|598
1666025700000|2022-10-17 16:55:00|9841.3|9840.4|9839.7|9838.8|9843.4|9842.5|9838.1|9837.4|702
1666026000000|2022-10-17 17:00:00|9839.9|9839|9842|9841.1|9842.3|9841.6|9837.4|9836.5|733
1666026300000|2022-10-17 17:05:00|9841.9|9841|9842.3|9841.7|9845.3|9844.5|9841.3|9840.7|535
1666026600000|2022-10-17 17:10:00|9842.2|9841.3|9842.9|9842|9845.1|9844.3|9840.9|9840.1|525
1666026900000|2022-10-17 17:15:00|9842.8|9841.9|9842.4|9841.5|9847.4|9846.6|9841.2|9840.6|611
1666027200000|2022-10-17 17:20:00|9842.5|9841.6|9850.9|9850.3|9851.5|9850.6|9841.3|9840.4|641
1666027500000|2022-10-17 17:25:00|9850.8|9850.2|9843.4|9842.5|9850.8|9850.2|9843.2|9842.3|571
1666027800000|2022-10-17 17:30:00|9843.5|9842.6|9842.2|9841.3|9845.8|9845.2|9840.7|9839.8|478
1666028100000|2022-10-17 17:35:00|9842.4|9841.5|9843.5|9842.6|9845.6|9844.7|9842.1|9841.4|357
1666028400000|2022-10-17 17:40:00|9843.3|9842.4|9839.5|9838.6|9843.7|9842.8|9838.7|9838|416
1666028700000|2022-10-17 17:45:00|9839.4|9838.5|9843.6|9843|9844.9|9844.2|9839.2|9838.4|642
1666029000000|2022-10-17 17:50:00|9843.7|9843.1|9845.4|9844.8|9847.7|9847.1|9842.6|9841.9|367
1666029300000|2022-10-17 17:55:00|9845.5|9844.9|9841.9|9841|9845.9|9845.2|9839.8|9838.9|578
1666029600000|2022-10-17 18:00:00|9841.8|9840.9|9848.4|9847.8|9848.6|9847.8|9841.3|9840.4|666
1666029900000|2022-10-17 18:05:00|9848.5|9847.6|9845.9|9845|9849.5|9848.7|9845.3|9844.4|456
1666030200000|2022-10-17 18:10:00|9845.8|9844.9|9838.8|9837.9|9845.8|9845|9838.5|9837.7|460
1666030500000|2022-10-17 18:15:00|9838.1|9837.5|9840.7|9840.1|9841|9840.2|9837.6|9836.9|346
1666030800000|2022-10-17 18:20:00|9841.1|9840.2|9844.4|9843.5|9845.3|9844.5|9840.1|9839.5|398
1666031100000|2022-10-17 18:25:00|9844.3|9843.4|9841.8|9840.9|9845.4|9844.6|9841.2|9840.6|463
1666031400000|2022-10-17 18:30:00|9842.3|9841.7|9844|9843.1|9845.3|9844.4|9840.7|9840|412
1666031700000|2022-10-17 18:35:00|9843.9|9843|9845.4|9844.5|9846.4|9845.5|9842.7|9841.9|360
1666032000000|2022-10-17 18:40:00|9845.3|9844.7|9844.7|9844.1|9846.2|9845.5|9842.2|9841.5|391
1666032300000|2022-10-17 18:45:00|9844.9|9844.3|9841.8|9841.2|9845|9844.3|9841|9840.3|359
1666032600000|2022-10-17 18:50:00|9841.9|9841.3|9846.4|9845.5|9846.4|9845.6|9841.8|9840.9|361
1666032900000|2022-10-17 18:55:00|9846.3|9845.4|9847.3|9846.4|9848.8|9848|9845.2|9844.6|481
1666033200000|2022-10-17 19:00:00|9846.9|9846|9842.4|9841.5|9846.9|9846.2|9841.2|9840.4|558
1666033500000|2022-10-17 19:05:00|9842.3|9841.4|9838.5|9837.9|9842.9|9842.1|9838|9837.2|450
1666033800000|2022-10-17 19:10:00|9838.4|9837.5|9839.3|9838.4|9840.4|9839.7|9837.5|9836.7|435
1666034100000|2022-10-17 19:15:00|9839.2|9838.3|9834.7|9833.8|9840.2|9839.3|9833.3|9832.4|626
1666034400000|2022-10-17 19:20:00|9834.8|9833.9|9834.6|9833.7|9835.9|9835|9832.9|9832|644
1666034700000|2022-10-17 19:25:00|9834.5|9833.6|9835.4|9834.5|9835.8|9834.9|9833|9832.2|399
1666035000000|2022-10-17 19:30:00|9835.7|9834.8|9836.9|9836|9838.9|9838|9834.9|9834|520
1666035300000|2022-10-17 19:35:00|9836.8|9835.9|9839|9838.1|9839.1|9838.5|9835.5|9834.6|337
1666035600000|2022-10-17 19:40:00|9839.1|9838.2|9842.2|9841.3|9843.2|9842.3|9837.3|9836.5|367
1666035900000|2022-10-17 19:45:00|9842.1|9841.2|9840.7|9839.8|9842.1|9841.2|9839.7|9838.8|328
1666036200000|2022-10-17 19:50:00|9841|9840.4|9841.3|9840.4|9842.2|9841.5|9839.9|9839|360
1666036500000|2022-10-17 19:55:00|9841.4|9840.5|9835.4|9834.5|9841.9|9841.2|9834.9|9834|408
1666036800000|2022-10-17 20:00:00|9835.9|9835|9837.3|9836.4|9838|9837.1|9835.5|9834.9|363
1666037100000|2022-10-17 20:05:00|9837.2|9836.3|9837.6|9836.7|9838.3|9837.4|9836.6|9835.7|339
1666037400000|2022-10-17 20:10:00|9837.5|9836.6|9837.8|9837.2|9838|9837.2|9836.5|9835.6|284
1666037700000|2022-10-17 20:15:00|9837.9|9837|9838.9|9838|9838.9|9838|9836.9|9836|132
1666038000000|2022-10-17 20:20:00|9838.4|9837.8|9838.7|9837.8|9839.3|9838.4|9838|9837.1|177
1666038300000|2022-10-17 20:25:00|9838.8|9838.2|9840.8|9839.9|9842.7|9841.8|9838.2|9837.4|125
1666038600000|2022-10-17 20:30:00|9840.6|9839.7|9839.2|9838.6|9841.8|9841|9839|9838.3|111
1666038900000|2022-10-17 20:35:00|9839.1|9838.5|9842.7|9841.8|9842.7|9841.8|9839.1|9838.4|139
1666039200000|2022-10-17 20:40:00|9842.6|9841.7|9842.3|9841.4|9842.7|9841.8|9841.2|9840.3|150
1666039500000|2022-10-17 20:45:00|9842.5|9841.3|9843.2|9842.1|9843.3|9842.3|9842.2|9841.2|93
1666039800000|2022-10-17 20:50:00|9843|9842|9845|9844.1|9845.1|9844.2|9842.8|9841.9|181
1666040100000|2022-10-17 20:55:00|9845.1|9843.9|9844.9|9839|9845.7|9844.5|9841.3|9838|305
1666040400000|2022-10-17 21:00:00|9845|9838.9|9844.9|9838.9|9848.5|9842.5|9843.5|9837.5|53
1666040700000|2022-10-17 21:05:00|9844.8|9838.8|9844.6|9838.6|9845.5|9839.5|9841.3|9835.3|87
1666041000000|2022-10-17 21:10:00|9844|9838|9844.8|9839.3|9845.1|9840.5|9843|9837|128
1666041300000|2022-10-17 21:15:00|9844.4|9839.1|9844.8|9840.7|9845.6|9841.8|9844.3|9839.1|282
1666041600000|2022-10-17 21:20:00|9844.7|9840.8|9845.5|9841.4|9845.6|9842.8|9844.3|9840.7|112
1666041900000|2022-10-17 21:25:00|9844.9|9842.2|9845|9841.9|9845.6|9842.5|9844.3|9841.2|77
1666042200000|2022-10-17 21:30:00|9844.9|9842|9844.2|9840.7|9845.5|9842|9843.3|9840.5|84
1666042500000|2022-10-17 21:35:00|9844.3|9840.5|9843.6|9840.9|9845.4|9841.7|9843.5|9839.9|59
1666042800000|2022-10-17 21:40:00|9843.8|9840.8|9843|9840.6|9844.4|9841.8|9843|9840.4|113
1666043100000|2022-10-17 21:45:00|9843.1|9840.5|9843.8|9838.7|9845.1|9841.1|9843|9838.4|192
1666043400000|2022-10-17 21:50:00|9843.7|9838.9|9843.9|9839.6|9844.3|9840|9843|9838.9|172
1666043700000|2022-10-17 21:55:00|9844|9839.5|9844.6|9838.6|9845.4|9840.2|9842.8|9837.8|128
1666044000000|2022-10-17 22:00:00|9843.6|9838.4|9844.3|9842.4|9848|9845.3|9843.6|9838.4|330
1666044300000|2022-10-17 22:05:00|9844.4|9842.3|9841|9839.7|9844.4|9842.4|9840.3|9838.4|201
1666044600000|2022-10-17 22:10:00|9841.2|9839.9|9839.6|9838.4|9843.4|9841.7|9839.4|9837.9|421
1666044900000|2022-10-17 22:15:00|9839.7|9838.2|9840.5|9839.6|9840.8|9839.7|9837.3|9836.4|464
1666045200000|2022-10-17 22:20:00|9840.6|9839.7|9841.7|9840.3|9841.7|9840.7|9838.6|9837.5|427
1666045500000|2022-10-17 22:25:00|9841.6|9840.4|9843.2|9842|9843.8|9842.8|9840.9|9840|314
1666045800000|2022-10-17 22:30:00|9843.1|9841.9|9841.9|9840.7|9844.1|9843.1|9841.4|9840.4|404
1666046100000|2022-10-17 22:35:00|9842.4|9841|9841.9|9840.7|9842.6|9841.5|9840.5|9839.4|437
1666046400000|2022-10-17 22:40:00|9841.8|9841|9840.8|9839.7|9842.1|9841.1|9840.4|9839.4|279
1666046700000|2022-10-17 22:45:00|9840.9|9839.8|9841.3|9840.4|9842|9841.1|9840|9838.9|243
1666047000000|2022-10-17 22:50:00|9841.2|9840.3|9842.5|9841.6|9842.7|9841.7|9841.2|9840.2|226
1666047300000|2022-10-17 22:55:00|9842.7|9841.8|9843.1|9841.8|9844.4|9843.5|9842.7|9841.5|177
1666047600000|2022-10-17 23:00:00|9843.2|9841.7|9840.1|9838.9|9843.2|9842.1|9839.9|9838.7|330
1666047900000|2022-10-17 23:05:00|9840|9839|9842|9841.1|9842.2|9841.1|9840|9839|366
1666048200000|2022-10-17 23:10:00|9842.2|9841|9844.8|9843.9|9845.1|9844.2|9840.6|9839.4|476
1666048500000|2022-10-17 23:15:00|9844.7|9843.8|9843.6|9842.7|9844.8|9843.9|9843.4|9842.5|243
1666048800000|2022-10-17 23:20:00|9843.7|9842.8|9843.9|9843|9844.2|9843.3|9841.7|9840.8|390
1666049100000|2022-10-17 23:25:00|9844|9843.1|9843.9|9843|9844.7|9843.8|9843|9842.1|431
1666049400000|2022-10-17 23:30:00|9844|9842.7|9842.7|9841.8|9844.3|9843.2|9842.4|9841.3|534
1666049700000|2022-10-17 23:35:00|9842.6|9841.7|9841.6|9840.7|9843.1|9842.2|9840.6|9839.8|300
1666050000000|2022-10-17 23:40:00|9841.7|9840.8|9846.1|9845.2|9846.3|9845.4|9841.5|9840.6|462
1666050300000|2022-10-17 23:45:00|9846.2|9845.3|9846.1|9845.5|9847.4|9846.5|9845.3|9844.5|467
1666050600000|2022-10-17 23:50:00|9846.3|9845.4|9841.7|9840.8|9846.6|9845.7|9841.6|9840.5|437
1666050900000|2022-10-17 23:55:00|9841.8|9840.9|9844.3|9843.4|9844.6|9843.7|9841.7|9840.8|383
1666051200000|2022-10-18 00:00:00|9844.2|9843.3|9849.1|9848.2|9853.3|9852.4|9844.2|9843.3|743
1666051500000|2022-10-18 00:05:00|9849.2|9848.3|9847.2|9846.3|9849.7|9848.8|9845.7|9844.8|517
1666051800000|2022-10-18 00:10:00|9847.3|9846.4|9849.1|9848.2|9849.7|9848.8|9846|9845.1|455
1666052100000|2022-10-18 00:15:00|9849.2|9848.3|9846.6|9845.7|9849.8|9848.9|9845.6|9844.7|378
1666052400000|2022-10-18 00:20:00|9846.7|9845.8|9843.1|9842.5|9846.8|9845.9|9840.9|9840|496
1666052700000|2022-10-18 00:25:00|9843|9842.4|9846.2|9845.3|9846.4|9845.4|9843|9842.2|341
1666053000000|2022-10-18 00:30:00|9846.1|9845.2|9844.8|9843.9|9851.6|9850.9|9844.5|9843.6|548
1666053300000|2022-10-18 00:35:00|9844.5|9843.6|9849.2|9848.3|9849.6|9848.7|9844.2|9843.3|560
1666053600000|2022-10-18 00:40:00|9849.1|9848.2|9846.2|9845.3|9850|9849.3|9846|9845.1|475
1666053900000|2022-10-18 00:45:00|9846.1|9845.2|9843.7|9842.8|9849|9848.1|9843.5|9842.7|348
1666054200000|2022-10-18 00:50:00|9843.6|9842.7|9841.1|9840.2|9844.1|9843.5|9839.9|9839.1|507
1666054500000|2022-10-18 00:55:00|9840.8|9839.9|9841.7|9840.8|9842.1|9841.5|9839.6|9838.7|518
1666054800000|2022-10-18 01:00:00|9841.8|9840.9|9838.8|9837.9|9842.2|9841.4|9837.9|9837.2|676
1666055100000|2022-10-18 01:05:00|9838.9|9838|9838.7|9838.1|9840.1|9839.3|9837.1|9836.4|416
1666055400000|2022-10-18 01:10:00|9838.8|9838.2|9837.2|9836.3|9838.9|9838.2|9837|9836.2|337
1666055700000|2022-10-18 01:15:00|9837.3|9836.4|9835.7|9834.8|9837.4|9836.5|9832.9|9832.2|502
1666056000000|2022-10-18 01:20:00|9835.4|9834.5|9835.6|9834.7|9836.8|9835.9|9834.1|9833.3|373
1666056300000|2022-10-18 01:25:00|9835.4|9834.5|9836.2|9835.3|9837|9836.3|9835|9834.1|411
1666056600000|2022-10-18 01:30:00|9836.1|9835.2|9832.5|9831.6|9839.2|9838.4|9832.2|9831.3|472
1666056900000|2022-10-18 01:35:00|9832.6|9831.7|9832|9831.1|9833.8|9832.7|9829.5|9828.6|513
1666057200000|2022-10-18 01:40:00|9832.1|9831.2|9837.6|9836.7|9837.6|9836.8|9832|9831.1|489
1666057500000|2022-10-18 01:45:00|9837.5|9836.6|9837.7|9836.8|9839.6|9838.9|9836.3|9835.5|430
1666057800000|2022-10-18 01:50:00|9837.6|9836.7|9832.7|9831.8|9837.7|9836.8|9831.6|9831|452
1666058100000|2022-10-18 01:55:00|9832.8|9831.9|9832.6|9831.7|9833.7|9832.6|9830.7|9829.8|360
1666058400000|2022-10-18 02:00:00|9832.7|9831.8|9835.8|9834.9|9836.3|9835.6|9831.9|9831|392
1666058700000|2022-10-18 02:05:00|9835.7|9834.8|9831.8|9830.9|9835.8|9834.9|9831.1|9830.4|429
1666059000000|2022-10-18 02:10:00|9831.7|9830.8|9829.2|9828.3|9832.2|9831.3|9827.9|9827.2|443
1666059300000|2022-10-18 02:15:00|9829.1|9828.2|9830.4|9829.5|9831.1|9830.4|9827.6|9826.7|312
1666059600000|2022-10-18 02:20:00|9830.5|9829.6|9829|9828.1|9831.2|9830.3|9828.2|9827.2|338
1666059900000|2022-10-18 02:25:00|9828.8|9828.2|9831.3|9830.4|9831.4|9830.8|9828.8|9828|292
1666060200000|2022-10-18 02:30:00|9831.4|9830.5|9833.6|9832.7|9834.1|9833.3|9831.2|9830.3|339
1666060500000|2022-10-18 02:35:00|9833.5|9832.6|9832.3|9831.7|9834.5|9833.6|9831.4|9830.7|264
1666060800000|2022-10-18 02:40:00|9832.5|9831.6|9829.2|9828.3|9833.3|9832.7|9828.6|9827.9|287
1666061100000|2022-10-18 02:45:00|9829.4|9828.5|9828.9|9828.3|9830.1|9829.3|9827.2|9826.4|275
1666061400000|2022-10-18 02:50:00|9829.1|9828.2|9831|9830.1|9831|9830.1|9827.5|9826.8|322
1666061700000|2022-10-18 02:55:00|9830.9|9830.3|9832|9831.1|9833.1|9832.2|9830.9|9830.2|475
1666062000000|2022-10-18 03:00:00|9832.1|9831.2|9833.3|9832.4|9833.9|9833|9831.3|9830.5|476
1666062300000|2022-10-18 03:05:00|9833.2|9832.3|9835.5|9834.6|9835.9|9835|9832.5|9831.8|440
1666062600000|2022-10-18 03:10:00|9835.7|9834.8|9833.4|9832.5|9836.2|9835.3|9832.4|9831.7|322
1666062900000|2022-10-18 03:15:00|9833.5|9832.6|9830.7|9829.8|9834.1|9833.3|9830.6|9829.8|303
1666063200000|2022-10-18 03:20:00|9831|9830.1|9826.1|9825.2|9831|9830.2|9825.4|9824.6|531
1666063500000|2022-10-18 03:25:00|9825.6|9825|9827.9|9827|9828|9827.2|9823.7|9822.8|329
1666063800000|2022-10-18 03:30:00|9827.8|9826.9|9832.7|9831.8|9834.2|9833.5|9827.8|9826.9|463
1666064100000|2022-10-18 03:35:00|9832.8|9831.9|9833.7|9832.8|9833.7|9832.8|9831.2|9830.3|353
1666064400000|2022-10-18 03:40:00|9833.2|9832.6|9843.3|9842.4|9843.5|9842.6|9833.1|9832.5|609
1666064700000|2022-10-18 03:45:00|9843.5|9842.6|9842.2|9841.6|9845.6|9844.9|9841.2|9840.3|641
1666065000000|2022-10-18 03:50:00|9842.4|9841.5|9842.2|9841.3|9843.3|9842.4|9839.3|9838.7|578
1666065300000|2022-10-18 03:55:00|9842.3|9841.4|9841.7|9840.8|9843.9|9843|9841.4|9840.5|468
1666065600000|2022-10-18 04:00:00|9841.9|9841|9850.7|9849.8|9853.1|9852.1|9841.5|9840.6|911
1666065900000|2022-10-18 04:05:00|9850.6|9849.7|9845.2|9844.3|9851.8|9850.9|9844.4|9843.4|773
1666066200000|2022-10-18 04:10:00|9845.6|9844.7|9848.2|9847.3|9851.3|9850.4|9845.3|9844.3|622
1666066500000|2022-10-18 04:15:00|9848.4|9847.5|9853.2|9852.3|9859.1|9858|9848.4|9847.5|753
1666066800000|2022-10-18 04:20:00|9853.3|9852.4|9857.4|9856.5|9857.9|9856.8|9852.9|9851.9|880
1666067100000|2022-10-18 04:25:00|9857.5|9856.4|9859.7|9859.1|9864.7|9863.8|9856.6|9855.7|714
1666067400000|2022-10-18 04:30:00|9859.8|9859.2|9864.2|9863.3|9865.1|9864.2|9858|9857.4|542
1666067700000|2022-10-18 04:35:00|9864.1|9863.2|9861.5|9860.6|9866.9|9866|9860.8|9859.9|571
1666068000000|2022-10-18 04:40:00|9861.6|9860.7|9860|9859.1|9862.1|9861.2|9858.8|9857.9|622
1666068300000|2022-10-18 04:45:00|9859.9|9859|9859.3|9858.7|9861.3|9860.5|9857.2|9856.3|506
1666068600000|2022-10-18 04:50:00|9859.4|9858.8|9858|9857.1|9861.7|9861|9857.8|9856.9|407
1666068900000|2022-10-18 04:55:00|9858.1|9857.2|9857.9|9857|9859.3|9858.2|9855.9|9855|425
1666069200000|2022-10-18 05:00:00|9858|9857.1|9860.1|9859.2|9862.6|9861.7|9857.4|9856.5|506
1666069500000|2022-10-18 05:05:00|9860.2|9859.3|9856.3|9855.4|9861.5|9860.6|9855.9|9855|540
1666069800000|2022-10-18 05:10:00|9856.4|9855.5|9859.1|9858.2|9861.9|9861|9855.4|9854.5|546
1666070100000|2022-10-18 05:15:00|9859.2|9858.3|9861|9860.1|9863.7|9862.9|9859.1|9858.2|404
1666070400000|2022-10-18 05:20:00|9861.1|9860.2|9857.1|9856.2|9861.3|9860.3|9856.8|9855.9|444
1666070700000|2022-10-18 05:25:00|9856.9|9856|9859.9|9859|9862|9861.1|9856.5|9855.6|551
1666071000000|2022-10-18 05:30:00|9859.6|9858.7|9859.6|9858.7|9859.8|9858.9|9855.8|9854.9|552
1666071300000|2022-10-18 05:35:00|9859.5|9858.6|9858.9|9858|9860.2|9859.3|9856.9|9856.1|397
1666071600000|2022-10-18 05:40:00|9859.1|9858.2|9859.5|9858.6|9860.3|9859.6|9855.9|9855|516
1666071900000|2022-10-18 05:45:00|9859.2|9858.7|9857|9856.1|9862.7|9861.8|9856.6|9855.7|663
1666072200000|2022-10-18 05:50:00|9857.1|9856.2|9855.3|9854.7|9857.3|9856.4|9854.8|9853.9|487
1666072500000|2022-10-18 05:55:00|9855.5|9854.6|9854.6|9853.7|9855.6|9854.7|9850.8|9849.9|564
1666072800000|2022-10-18 06:00:00|9854.5|9853.6|9852.2|9851.3|9856.5|9855.6|9851.4|9850.5|870
1666073100000|2022-10-18 06:05:00|9852.4|9851.5|9850.1|9849.2|9853|9852.1|9847.4|9846.5|739
1666073400000|2022-10-18 06:10:00|9850|9849.1|9856.6|9855.7|9858.1|9857.2|9848.7|9847.8|680
1666073700000|2022-10-18 06:15:00|9856.4|9855.5|9853|9852.4|9857.6|9856.9|9852.4|9851.7|685
1666074000000|2022-10-18 06:20:00|9853.2|9852.3|9851.5|9850.6|9858.4|9857.6|9850.1|9849.2|738
1666074300000|2022-10-18 06:25:00|9851.7|9850.8|9854.4|9853.5|9856.6|9855.7|9851.2|9850.5|657
1666074600000|2022-10-18 06:30:00|9855|9854.1|9850.4|9849.5|9855.7|9854.8|9847.9|9847|770
1666074900000|2022-10-18 06:35:00|9850.5|9849.9|9854.8|9853.9|9854.9|9854|9850.3|9849.4|651
1666075200000|2022-10-18 06:40:00|9854.9|9854|9869.2|9868.3|9869.5|9868.6|9854.3|9853.5|784
1666075500000|2022-10-18 06:45:00|9869.1|9868.2|9868.8|9867.9|9873.4|9872.3|9865.7|9864.8|721
1666075800000|2022-10-18 06:50:00|9868.9|9868|9862.4|9861.5|9869|9868.2|9860.5|9859.6|922
1666076100000|2022-10-18 06:55:00|9861.8|9861.2|9863.2|9862.3|9871.5|9870.9|9860.4|9859.6|992
1666076400000|2022-10-18 07:00:00|9863.1|9862.2|9870.8|9869.9|9871|9870.3|9859.1|9858.1|1097
1666076700000|2022-10-18 07:05:00|9870.6|9869.7|9858.4|9857.5|9874.3|9873.4|9856.3|9855.4|1090
1666077000000|2022-10-18 07:10:00|9858.1|9857.2|9852.9|9852|9861.4|9860.8|9851.7|9850.9|1050
1666077300000|2022-10-18 07:15:00|9853|9852.1|9845.7|9844.8|9855.3|9854.5|9845.7|9844.8|864
1666077600000|2022-10-18 07:20:00|9845.8|9844.9|9839.2|9838.1|9845.9|9845|9831.6|9830.7|1256
1666077900000|2022-10-18 07:25:00|9839.1|9838.2|9844.9|9844|9846.1|9845.3|9838.8|9837.8|1009
1666078200000|2022-10-18 07:30:00|9845.2|9844.3|9850.7|9850.1|9853.3|9852.6|9844.6|9844|952
1666078500000|2022-10-18 07:35:00|9850.8|9850.2|9848.3|9847.7|9850.9|9850.2|9843.1|9842.2|762
1666078800000|2022-10-18 07:40:00|9848.4|9847.5|9848.1|9847.5|9851.3|9850.7|9844.9|9844.2|660
1666079100000|2022-10-18 07:45:00|9848.4|9847.6|9847|9846.4|9851.1|9850.2|9846.3|9845.5|653
1666079400000|2022-10-18 07:50:00|9846.8|9846.2|9850|9849.1|9851.7|9850.9|9844.9|9844.3|774
1666079700000|2022-10-18 07:55:00|9850.1|9849.2|9858.2|9857.3|9858.8|9858.1|9848.8|9847.9|862
1666080000000|2022-10-18 08:00:00|9858.3|9857.4|9856.4|9855.5|9859.3|9858.4|9851.8|9851.2|785
1666080300000|2022-10-18 08:05:00|9856.5|9855.6|9850.9|9850|9859.8|9859|9850|9849.4|774
1666080600000|2022-10-18 08:10:00|9851|9850.1|9852.5|9851.6|9857.5|9856.6|9851|9850.1|691
1666080900000|2022-10-18 08:15:00|9852.3|9851.7|9852.3|9851.4|9856.2|9855.5|9850.1|9849.5|824
1666081200000|2022-10-18 08:20:00|9852.5|9851.6|9849.5|9848.6|9852.6|9852|9846.5|9845.6|799
1666081500000|2022-10-18 08:25:00|9849.6|9848.7|9852.3|9851.4|9854|9853.1|9849|9848.4|661
1666081800000|2022-10-18 08:30:00|9852.2|9851.3|9849.7|9848.8|9854|9853.2|9847.9|9847|643
1666082100000|2022-10-18 08:35:00|9849.1|9848.5|9841.8|9840.9|9849.8|9849.1|9840.2|9839.3|802
1666082400000|2022-10-18 08:40:00|9842.2|9841.3|9838.4|9837.5|9845.1|9844.3|9836.5|9835.9|980
1666082700000|2022-10-18 08:45:00|9838|9837.1|9842.5|9841.9|9844.1|9843.4|9837.5|9836.8|771
1666083000000|2022-10-18 08:50:00|9842.7|9841.8|9836.3|9835.4|9843|9842.1|9834.6|9833.7|775
1666083300000|2022-10-18 08:55:00|9836.4|9835.8|9829.6|9828.2|9838.8|9838.2|9825.1|9824.2|1181
1666083600000|2022-10-18 09:00:00|9829.1|9828.3|9841.9|9841|9846.4|9844.6|9828.1|9826.6|1383
1666083900000|2022-10-18 09:05:00|9841.5|9840.6|9839.6|9838.7|9847.9|9847|9838.3|9837.7|1307
1666084200000|2022-10-18 09:10:00|9839.5|9838.6|9847.2|9846.3|9848.8|9847.9|9836|9835.1|983
1666084500000|2022-10-18 09:15:00|9847.3|9846.4|9846.3|9845.4|9853.3|9852.4|9845.4|9844.5|857
1666084800000|2022-10-18 09:20:00|9846.2|9845.3|9839.6|9838.7|9846.2|9845.3|9838.4|9837.5|876
1666085100000|2022-10-18 09:25:00|9839.5|9838.6|9850.7|9849.8|9851.5|9850.6|9839.2|9838.5|857
1666085400000|2022-10-18 09:30:00|9850.8|9849.9|9844.7|9844.1|9854.2|9853.3|9842.6|9841.7|942
1666085700000|2022-10-18 09:35:00|9844.9|9844|9849.6|9849|9851.3|9850.7|9843.3|9842.7|830
1666086000000|2022-10-18 09:40:00|9849.5|9848.9|9838.9|9838|9849.8|9849.2|9837.3|9836.6|826
1666086300000|2022-10-18 09:45:00|9838.8|9837.9|9835.2|9834.6|9840.8|9840.2|9833.4|9832.6|691
1666086600000|2022-10-18 09:50:00|9835.1|9834.5|9836.9|9836|9837.6|9836.8|9833.1|9832.5|790
1666086900000|2022-10-18 09:55:00|9836.8|9835.9|9838.4|9837.5|9840.6|9840|9835.7|9834.8|755
1666087200000|2022-10-18 10:00:00|9838.1|9837.4|9836.7|9835.8|9838.1|9837.4|9833.8|9833|667
1666087500000|2022-10-18 10:05:00|9836.5|9835.6|9836.5|9835.6|9837.2|9836.6|9833.7|9832.8|517
1666087800000|2022-10-18 10:10:00|9836.2|9835.4|9840.6|9839.7|9842.1|9841.4|9835.2|9834.6|655
1666088100000|2022-10-18 10:15:00|9840|9839.1|9845.5|9844.6|9845.8|9844.9|9839.1|9838.4|668
1666088400000|2022-10-18 10:20:00|9846|9845.1|9838.4|9837.5|9846.7|9845.8|9838|9837.1|740
1666088700000|2022-10-18 10:25:00|9838.3|9837.4|9835.9|9835|9841|9840.2|9835.3|9834.5|641
1666089000000|2022-10-18 10:30:00|9836|9835.1|9833.7|9833.1|9836.2|9835.3|9830.1|9829.3|632
1666089300000|2022-10-18 10:35:00|9833.4|9832.8|9835.9|9835.3|9838.2|9837.3|9833|9832.4|725
1666089600000|2022-10-18 10:40:00|9836|9835.4|9825.6|9824.7|9836.7|9835.9|9824.4|9823.5|809
1666089900000|2022-10-18 10:45:00|9825.5|9824.6|9823.5|9822.6|9826.3|9825.4|9820.4|9819.5|786
1666090200000|2022-10-18 10:50:00|9823.6|9822.7|9815.1|9814.5|9823.9|9823|9813|9812.1|654
1666090500000|2022-10-18 10:55:00|9815.2|9814.3|9819.8|9818.9|9821.2|9820.3|9814.1|9813.2|648
1666090800000|2022-10-18 11:00:00|9820.1|9819.2|9823.8|9823.2|9825.2|9824.3|9819.3|9818.4|649
1666091100000|2022-10-18 11:05:00|9823.9|9823.3|9824.3|9823.4|9826.2|9825.3|9822.6|9821.7|552
1666091400000|2022-10-18 11:10:00|9824.4|9823.5|9823|9822.1|9828.1|9827.3|9822.6|9821.9|566
1666091700000|2022-10-18 11:15:00|9822.8|9822.2|9828.3|9827.4|9829|9828.2|9821.8|9821|492
1666092000000|2022-10-18 11:20:00|9828.2|9827.6|9831.5|9830.6|9833.3|9832.7|9828.1|9827.2|597
1666092300000|2022-10-18 11:25:00|9831.6|9830.7|9836.3|9835.7|9836.8|9835.9|9828.3|9827.6|585
1666092600000|2022-10-18 11:30:00|9836.1|9835.4|9835.8|9834.9|9839.3|9838.4|9831.6|9831|663
1666092900000|2022-10-18 11:35:00|9835.9|9835|9838|9837.1|9840.5|9839.8|9833.7|9832.8|757
1666093200000|2022-10-18 11:40:00|9838.1|9837.2|9833.5|9832.6|9838.8|9838.2|9832.3|9831.5|710
1666093500000|2022-10-18 11:45:00|9833.4|9832.5|9834.4|9833.8|9835.3|9834.7|9826.8|9826|865
1666093800000|2022-10-18 11:50:00|9834.5|9833.9|9829.9|9829.3|9834.5|9833.9|9827.6|9827|746
1666094100000|2022-10-18 11:55:00|9829.7|9829.1|9831.6|9830.7|9832.6|9832|9826.3|9825.6|720
1666094400000|2022-10-18 12:00:00|9832.1|9831.2|9832.6|9831.7|9834.5|9833.8|9825.7|9825|791
1666094700000|2022-10-18 12:05:00|9832.7|9831.8|9831.5|9830.6|9834.1|9833.4|9826.7|9826.1|786
1666095000000|2022-10-18 12:10:00|9831.6|9830.7|9835.4|9834.5|9840|9839.3|9831.6|9830.7|734
1666095300000|2022-10-18 12:15:00|9835.1|9834.2|9833.5|9832.9|9835.7|9834.8|9826.4|9825.7|967
1666095600000|2022-10-18 12:20:00|9834.4|9833.8|9840.6|9839.7|9842.6|9841.7|9834|9833.4|850
1666095900000|2022-10-18 12:25:00|9840.5|9839.6|9846.1|9845.2|9846.9|9846.1|9838.6|9837.7|730
1666096200000|2022-10-18 12:30:00|9846.2|9845.3|9849.7|9849.1|9852.6|9851.7|9844.3|9843.6|1022
1666096500000|2022-10-18 12:35:00|9849.9|9849.3|9855.8|9854.9|9855.8|9854.9|9845.9|9845|949
1666096800000|2022-10-18 12:40:00|9855.5|9854.6|9854.2|9853.6|9858.6|9857.7|9853.1|9852.5|816
1666097100000|2022-10-18 12:45:00|9854.1|9853.5|9849.6|9848.7|9855.9|9855|9846.6|9845.9|845
1666097400000|2022-10-18 12:50:00|9849.5|9848.6|9850.8|9849.9|9853.9|9853.1|9848.7|9848|709
1666097700000|2022-10-18 12:55:00|9850.7|9850.2|9854.9|9854|9856|9855.2|9849.7|9848.9|640
1666098000000|2022-10-18 13:00:00|9855.1|9854.2|9853.9|9853|9857.7|9857|9850.2|9849.6|873
1666098300000|2022-10-18 13:05:00|9854.1|9853.2|9859.3|9858.4|9862.1|9861.5|9851.7|9850.8|737
1666098600000|2022-10-18 13:10:00|9859.2|9858.6|9860.3|9859|9865.3|9864.5|9858.9|9858.2|713
1666098900000|2022-10-18 13:15:00|9859.9|9858.7|9851.5|9850.6|9860.4|9859.7|9850.7|9849.9|997
1666099200000|2022-10-18 13:20:00|9851.6|9850.7|9861.4|9860.5|9862.4|9861.3|9851.4|9850.5|829
1666099500000|2022-10-18 13:25:00|9861.5|9860.6|9867.3|9866.4|9869.5|9868.7|9860.5|9859.6|820
1666099800000|2022-10-18 13:30:00|9867.4|9866.5|9870|9869.1|9876.2|9875.3|9866.6|9865.7|1106
1666100100000|2022-10-18 13:35:00|9869.9|9869|9873|9872.1|9874.6|9873.7|9869.5|9868.8|1122
1666100400000|2022-10-18 13:40:00|9873.2|9872.3|9865.9|9865|9874.4|9873.5|9865.4|9864.8|993
1666100700000|2022-10-18 13:45:00|9866.2|9865.3|9862.7|9862.1|9866.2|9865.5|9857.7|9856.8|942
1666101000000|2022-10-18 13:50:00|9862.8|9862.2|9848.2|9847.3|9863.5|9862.9|9846.1|9845.4|904
1666101300000|2022-10-18 13:55:00|9848.4|9847.5|9853.1|9852.5|9853.9|9853.2|9847|9846.4|940
1666101600000|2022-10-18 14:00:00|9853.3|9852.4|9855.5|9854.6|9856|9855.3|9850.5|9849.8|1024
1666101900000|2022-10-18 14:05:00|9855.4|9854.5|9857.3|9856.7|9859.4|9858.8|9852.9|9852|866
1666102200000|2022-10-18 14:10:00|9857.4|9856.8|9850.5|9849.9|9859.3|9858.4|9850.5|9849.8|819
1666102500000|2022-10-18 14:15:00|9850.8|9850|9845.7|9844.8|9851.2|9850.3|9843.2|9842.3|1073
1666102800000|2022-10-18 14:20:00|9845.8|9844.9|9843.8|9842.9|9851.3|9850.4|9843.4|9842.7|930
1666103100000|2022-10-18 14:25:00|9843.9|9843|9837.4|9836.5|9844.6|9843.7|9835.9|9835|908
1666103400000|2022-10-18 14:30:00|9837.5|9836.6|9829.3|9828.4|9839.8|9838.9|9827.4|9826.5|969
1666103700000|2022-10-18 14:35:00|9829.4|9828.5|9830.5|9829.6|9831.9|9831.2|9825.1|9824.2|875
1666104000000|2022-10-18 14:40:00|9830.4|9829.8|9839.7|9839.1|9839.7|9839.1|9828.3|9827.6|949
1666104300000|2022-10-18 14:45:00|9840.2|9839.3|9840.4|9839.5|9841.5|9840.6|9833.5|9832.7|1008
1666104600000|2022-10-18 14:50:00|9840.3|9839.7|9847.9|9847|9849.6|9849|9838.4|9837.5|1187
1666104900000|2022-10-18 14:55:00|9847.8|9846.9|9850.3|9849.7|9854.3|9853.5|9847.1|9846.5|1088
1666105200000|2022-10-18 15:00:00|9850.2|9849.6|9848|9847.1|9850.2|9849.6|9841.2|9840.4|872
1666105500000|2022-10-18 15:05:00|9848.1|9847.2|9844.8|9844.2|9849.5|9848.6|9841.4|9840.5|833
1666105800000|2022-10-18 15:10:00|9844.9|9844.3|9834.2|9833.3|9846.2|9845.5|9833.5|9832.7|932
1666106100000|2022-10-18 15:15:00|9834|9833.1|9829.2|9828.3|9835.1|9834.2|9828.7|9827.9|1067
1666106400000|2022-10-18 15:20:00|9829.1|9828.2|9824.4|9823.8|9831.5|9830.6|9822.4|9821.6|969
1666106700000|2022-10-18 15:25:00|9824.5|9823.6|9824.1|9823.2|9829.1|9828.2|9821.9|9821|1185
1666107000000|2022-10-18 15:30:00|9824.2|9823.3|9826.8|9825.9|9828.4|9827.8|9824.1|9823.3|1040
1666107300000|2022-10-18 15:35:00|9827.1|9826.2|9830.7|9829.8|9830.7|9830|9824.5|9823.8|966
1666107600000|2022-10-18 15:40:00|9830.6|9829.7|9835|9834.1|9835.1|9834.2|9827.4|9826.6|883
1666107900000|2022-10-18 15:45:00|9834.9|9834|9837.7|9836.8|9838.7|9838|9833.8|9832.9|905
1666108200000|2022-10-18 15:50:00|9837.5|9836.9|9839.1|9838.2|9843|9842.3|9834.5|9833.7|716
1666108500000|2022-10-18 15:55:00|9839|9838.1|9842.1|9841.2|9843.3|9842.4|9834.5|9833.7|835
1666108800000|2022-10-18 16:00:00|9842|9841.1|9840.2|9839.3|9843|9842.4|9837.9|9837|787
1666109100000|2022-10-18 16:05:00|9840|9839.1|9846|9845.4|9846|9845.4|9838.6|9837.7|779
1666109400000|2022-10-18 16:10:00|9846.2|9845.6|9846|9845.1|9851.5|9850.8|9845.3|9844.7|966
1666109700000|2022-10-18 16:15:00|9845.9|9845|9845.2|9844.6|9847.5|9846.9|9843.1|9842.5|696
1666110000000|2022-10-18 16:20:00|9845.1|9844.5|9845|9844.1|9849.7|9848.9|9844.1|9843.3|657
1666110300000|2022-10-18 16:25:00|9845.1|9844.2|9848.9|9848.3|9849.8|9849|9843.4|9842.6|492
1666110600000|2022-10-18 16:30:00|9848.8|9848.2|9845.9|9845|9849.5|9848.7|9843.6|9842.9|608
1666110900000|2022-10-18 16:35:00|9846|9845.1|9859|9858.4|9860.2|9859.6|9846|9845.1|784
1666111200000|2022-10-18 16:40:00|9859.3|9858.3|9854.2|9853.3|9860.9|9860.1|9853.7|9853.1|660
1666111500000|2022-10-18 16:45:00|9854.1|9853.5|9850.8|9850.2|9855.2|9854.3|9850|9849.1|646
1666111800000|2022-10-18 16:50:00|9850.7|9850.1|9856.9|9856.3|9857.7|9857.1|9849|9848.3|710
1666112100000|2022-10-18 16:55:00|9857|9856.4|9856.5|9855.6|9858.9|9858.1|9855.2|9854.4|507
1666112400000|2022-10-18 17:00:00|9856.4|9855.5|9843.4|9842.5|9859.1|9858.3|9843.3|9842.4|1053
1666112700000|2022-10-18 17:05:00|9843.2|9842.6|9851.5|9850.9|9853.6|9852.7|9842.3|9841.4|969
1666113000000|2022-10-18 17:10:00|9851.6|9850.6|9856.8|9855.9|9857.1|9856.3|9851.2|9850.6|840
1666113300000|2022-10-18 17:15:00|9856.4|9856.2|9852.4|9851.5|9857.1|9856.2|9850.8|9850.2|683
1666113600000|2022-10-18 17:20:00|9852.5|9851.6|9855.9|9854.8|9856.5|9855.4|9850.1|9849.2|815
1666113900000|2022-10-18 17:25:00|9855.8|9854.7|9853.9|9853|9856.8|9855.9|9850.9|9850|726
1666114200000|2022-10-18 17:30:00|9853.8|9852.9|9860.3|9859.4|9860.5|9859.6|9850.2|9849.3|715
1666114500000|2022-10-18 17:35:00|9860.5|9859.6|9860.2|9859.3|9860.6|9859.7|9856.7|9856|623
1666114800000|2022-10-18 17:40:00|9860.1|9859.5|9852.4|9851.5|9860.7|9860|9851.6|9850.9|566
1666115100000|2022-10-18 17:45:00|9852.7|9851.8|9855.7|9854.8|9856.2|9855.5|9851.1|9850.5|646
1666115400000|2022-10-18 17:50:00|9855.8|9854.9|9855.5|9854.6|9858.7|9857.8|9854.9|9854.1|660
1666115700000|2022-10-18 17:55:00|9855.6|9854.7|9853.9|9853|9857.6|9857|9853.8|9853|611
1666116000000|2022-10-18 18:00:00|9853.8|9852.9|9854.7|9854.1|9860.2|9859.6|9850.4|9849.8|611
1666116300000|2022-10-18 18:05:00|9854.6|9854|9854.8|9853.9|9856.4|9855.6|9853.1|9852.5|511
1666116600000|2022-10-18 18:10:00|9855.1|9854.2|9856.1|9855.5|9857.3|9856.6|9853.9|9853.1|499
1666116900000|2022-10-18 18:15:00|9855.9|9855.3|9853.1|9852.5|9856.2|9855.6|9852.9|9852.2|503
1666117200000|2022-10-18 18:20:00|9853|9852.4|9851|9850.4|9854|9853.4|9850.6|9849.9|583
1666117500000|2022-10-18 18:25:00|9851.1|9850.5|9854.2|9853.6|9854.9|9854.2|9849.3|9848.6|527
1666117800000|2022-10-18 18:30:00|9854.5|9853.8|9853.2|9852.6|9854.5|9853.9|9849.6|9848.7|543
1666118100000|2022-10-18 18:35:00|9853.1|9852.5|9849.5|9848.9|9855.9|9855.1|9847.6|9846.8|737
1666118400000|2022-10-18 18:40:00|9849.6|9849|9846.6|9846|9851.5|9850.7|9845.4|9844.7|864
1666118700000|2022-10-18 18:45:00|9846.7|9846.1|9843.8|9843.2|9848.7|9848.1|9843.8|9843.2|572
1666119000000|2022-10-18 18:50:00|9843.6|9843|9843.9|9843|9846.4|9845.6|9842.1|9841.4|790
1666119300000|2022-10-18 18:55:00|9843.8|9842.9|9850.3|9849.7|9850.9|9850.3|9843.2|9842.6|621
1666119600000|2022-10-18 19:00:00|9850.4|9849.8|9848|9847.1|9850.9|9850|9846.1|9845.3|669
1666119900000|2022-10-18 19:05:00|9847.9|9847|9846.8|9845.9|9850|9849.2|9846.6|9845.7|525
1666120200000|2022-10-18 19:10:00|9846.9|9846|9848.2|9847.3|9848.4|9847.5|9845.9|9845|570
1666120500000|2022-10-18 19:15:00|9848.4|9847.5|9847.9|9847|9849.3|9848.3|9846.8|9845.9|629
1666120800000|2022-10-18 19:20:00|9848|9847.1|9848.6|9847.7|9849.1|9848.2|9846.1|9845.3|495
1666121100000|2022-10-18 19:25:00|9848.4|9847.5|9847.8|9846.9|9848.9|9848|9846.5|9845.6|395
1666121400000|2022-10-18 19:30:00|9847.9|9847|9853.1|9852.2|9853.4|9852.5|9847.5|9846.6|436
1666121700000|2022-10-18 19:35:00|9853.2|9852.3|9853.3|9852.4|9854|9853.2|9851.7|9850.9|427
1666122000000|2022-10-18 19:40:00|9853.4|9852.5|9854.3|9853.7|9856|9855.1|9852.8|9852.1|352
1666122300000|2022-10-18 19:45:00|9854.4|9853.5|9854.5|9853.6|9855.3|9854.6|9852.7|9851.9|375
1666122600000|2022-10-18 19:50:00|9854.4|9853.8|9856.5|9855.6|9857.5|9856.6|9854.3|9853.7|587
1666122900000|2022-10-18 19:55:00|9856.1|9855.2|9857.7|9856.8|9858.2|9857.3|9854.2|9853.3|450
1666123200000|2022-10-18 20:00:00|9857.4|9856.5|9858.1|9857.2|9858.8|9857.9|9853.1|9852.1|654
1666123500000|2022-10-18 20:05:00|9858|9857.1|9855.5|9854.6|9858.6|9857.8|9854.6|9853.7|324
1666123800000|2022-10-18 20:10:00|9855.6|9854.7|9856.1|9855.2|9856.5|9855.6|9854.9|9854.1|206
1666124100000|2022-10-18 20:15:00|9856.2|9855.3|9858.4|9857.8|9858.8|9858.2|9855.8|9855|118
1666124400000|2022-10-18 20:20:00|9858.6|9858|9858.9|9858|9859.1|9858.3|9857|9856.2|180
1666124700000|2022-10-18 20:25:00|9858.6|9857.9|9859.9|9859|9860.1|9859.3|9857.8|9857|194
1666125000000|2022-10-18 20:30:00|9859.8|9858.9|9861.8|9861.2|9862.1|9861.2|9859.2|9858.3|233
1666125300000|2022-10-18 20:35:00|9861.9|9861.3|9862.9|9862|9863.4|9862.6|9861.5|9860.6|168
1666125600000|2022-10-18 20:40:00|9863|9862.1|9863.1|9862.2|9863.4|9862.5|9862.5|9861.5|144
1666125900000|2022-10-18 20:45:00|9863.2|9861.9|9863.4|9862.5|9864.3|9863.6|9862.1|9860.7|268
1666126200000|2022-10-18 20:50:00|9863.3|9862.4|9859.4|9858.2|9863.8|9862.4|9859.2|9858.1|215
1666126500000|2022-10-18 20:55:00|9859.5|9858|9859.6|9853.6|9863.4|9860.1|9857.7|9853.6|408
1666126800000|2022-10-18 21:00:00|9858.7|9852.7|9860.5|9854.5|9860.8|9854.8|9857|9851|69
1666127100000|2022-10-18 21:05:00|9861.8|9855.8|9862.4|9857.5|9863|9857.6|9860.5|9855.5|72
1666127400000|2022-10-18 21:10:00|9862.2|9857|9863.8|9859.3|9864|9860.1|9862|9856.8|111
1666127700000|2022-10-18 21:15:00|9864.1|9859.1|9863.6|9859.8|9866.6|9860.6|9863|9859.1|111
1666128000000|2022-10-18 21:20:00|9863.5|9859.7|9862.6|9859.2|9863.9|9861|9861.5|9858.5|90
1666128300000|2022-10-18 21:25:00|9862.1|9859.1|9862.6|9859.1|9862.8|9859.6|9861.9|9859|43
1666128600000|2022-10-18 21:30:00|9861.8|9859.7|9863.7|9860.7|9865.3|9861.7|9861.8|9859.2|113
1666128900000|2022-10-18 21:35:00|9863.9|9860.6|9863.7|9860.8|9864.1|9861.1|9863.4|9860.2|63
1666129200000|2022-10-18 21:40:00|9863.6|9860.7|9864|9859.9|9864.2|9861.9|9862.9|9859.8|158
1666129500000|2022-10-18 21:45:00|9864.1|9860|9861.9|9858.1|9864.1|9860.8|9860.4|9855.1|202
1666129800000|2022-10-18 21:50:00|9861.6|9858.5|9862|9858.6|9863|9860.7|9861.1|9856.2|178
1666130100000|2022-10-18 21:55:00|9862.1|9858.7|9865.9|9859.9|9866.4|9860.8|9860.4|9856.1|193
1666130400000|2022-10-18 22:00:00|9866|9860|9862.4|9861.2|9866|9862.3|9862.2|9858.8|137
1666130700000|2022-10-18 22:05:00|9862.6|9861|9863|9861.7|9865.1|9862.7|9862.6|9859.9|108
1666131000000|2022-10-18 22:10:00|9862.9|9861.3|9863|9861.4|9863.6|9861.6|9861.7|9860.4|200
1666131300000|2022-10-18 22:15:00|9862.9|9861.3|9862.4|9861|9864.6|9863.3|9862.1|9861|366
1666131600000|2022-10-18 22:20:00|9862.5|9860.9|9861.6|9860|9862.9|9861.6|9861.1|9859.5|455
1666131900000|2022-10-18 22:25:00|9861.9|9860.1|9861.3|9860.1|9862.1|9860.8|9860.4|9859|463
1666132200000|2022-10-18 22:30:00|9861.5|9860|9863.4|9862.3|9863.9|9862.6|9861.3|9859.9|446
1666132500000|2022-10-18 22:35:00|9863.5|9862.1|9863.4|9862|9864.7|9863.1|9862.9|9861.6|277
1666132800000|2022-10-18 22:40:00|9863.5|9862.1|9862.9|9861.7|9863.9|9862.4|9862.7|9861.2|230
1666133100000|2022-10-18 22:45:00|9862.8|9861.5|9863|9861.6|9863.5|9862.2|9862.2|9860.6|232
1666133400000|2022-10-18 22:50:00|9863.2|9861.5|9867.8|9866.1|9869.6|9868.5|9863|9861.5|485
1666133700000|2022-10-18 22:55:00|9867.6|9866|9867.9|9866.4|9868.9|9867.4|9866.4|9865.2|362
1666134000000|2022-10-18 23:00:00|9868|9866.3|9870.5|9869.6|9871.5|9870.6|9867|9865.9|406
1666134300000|2022-10-18 23:05:00|9870.7|9869.8|9868.5|9867.4|9871.3|9870.3|9867.1|9866|475
1666134600000|2022-10-18 23:10:00|9868.7|9867.8|9867.3|9866.4|9873.2|9872|9867.3|9866|855
1666134900000|2022-10-18 23:15:00|9867.1|9866|9864.6|9863.7|9868.7|9867.7|9864|9863.2|625
1666135200000|2022-10-18 23:20:00|9864.7|9863.8|9867|9865.8|9867.4|9866.5|9864.3|9863.4|498
1666135500000|2022-10-18 23:25:00|9866.9|9865.9|9866|9865.1|9868.7|9867.8|9865.4|9864.5|303
1666135800000|2022-10-18 23:30:00|9866.4|9865.5|9867.5|9866.6|9867.9|9866.9|9865.3|9864.2|420
1666136100000|2022-10-18 23:35:00|9867.4|9866.5|9866.7|9865.8|9868.2|9867.2|9865.8|9864.9|457
1666136400000|2022-10-18 23:40:00|9866.8|9865.9|9866.9|9865.7|9867.3|9866.3|9865|9864.1|378
1666136700000|2022-10-18 23:45:00|9866.7|9865.8|9866.5|9865.6|9867.5|9866.5|9864.8|9863.8|275
1666137000000|2022-10-18 23:50:00|9866.4|9865.5|9863.2|9862.3|9866.4|9865.5|9863.2|9862.3|177
1666137300000|2022-10-18 23:55:00|9863.4|9862.5|9863.3|9862.4|9864.2|9863.3|9861.7|9860.8|279
1666137600000|2022-10-19 00:00:00|9863.2|9862.3|9861.9|9861|9865.8|9865|9861.2|9860.6|583
1666137900000|2022-10-19 00:05:00|9861.7|9861.1|9861.6|9860.7|9867.3|9866.7|9861.6|9860.7|486
1666138200000|2022-10-19 00:10:00|9861.7|9860.8|9857.1|9856.2|9862|9861.1|9856.4|9855.7|654
1666138500000|2022-10-19 00:15:00|9857|9856.1|9857.6|9856.7|9858.7|9857.9|9854.5|9853.6|541
1666138800000|2022-10-19 00:20:00|9857.8|9856.9|9856.2|9855.3|9857.9|9857|9853.8|9852.9|474
1666139100000|2022-10-19 00:25:00|9856.1|9855.2|9856.8|9855.9|9858.4|9857.8|9855.1|9854.3|426
1666139400000|2022-10-19 00:30:00|9857|9856.4|9856.4|9855.8|9860|9859.1|9855.9|9855|426
1666139700000|2022-10-19 00:35:00|9856.8|9855.9|9860.1|9859.2|9860.1|9859.3|9856.5|9855.6|463
1666140000000|2022-10-19 00:40:00|9860.2|9859.3|9860|9859.1|9861.1|9860.2|9859|9858.3|441
1666140300000|2022-10-19 00:45:00|9860.1|9859.2|9855.5|9854.6|9862.5|9861.8|9854.8|9853.9|419
1666140600000|2022-10-19 00:50:00|9855.6|9854.7|9857.8|9856.9|9859.5|9858.6|9854.4|9853.5|588
1666140900000|2022-10-19 00:55:00|9857.5|9856.6|9861.7|9860.8|9863.5|9862.6|9857|9856.2|416
1666141200000|2022-10-19 01:00:00|9861.6|9860.7|9859.2|9858.3|9862.5|9861.6|9856.7|9856|653
1666141500000|2022-10-19 01:05:00|9859.3|9858.4|9861.1|9860.2|9861.3|9860.5|9857.8|9857|469
1666141800000|2022-10-19 01:10:00|9861|9860.1|9863.7|9862.6|9864.8|9864|9859.2|9858.3|516
1666142100000|2022-10-19 01:15:00|9863.8|9862.8|9861.1|9860.2|9864.2|9863.1|9860.6|9859.7|481
1666142400000|2022-10-19 01:20:00|9860.8|9859.9|9856.8|9855.9|9861.3|9860.4|9854.5|9853.6|624
1666142700000|2022-10-19 01:25:00|9856.9|9856|9856.3|9855.4|9856.9|9856|9855|9854.1|477
1666143000000|2022-10-19 01:30:00|9856.2|9855.6|9859.2|9858.3|9859.4|9858.5|9854.9|9854.1|666
1666143300000|2022-10-19 01:35:00|9859.1|9858.2|9862.8|9861.9|9863.4|9862.5|9858.1|9857.2|656
1666143600000|2022-10-19 01:40:00|9862.6|9862|9859|9858.4|9863.2|9862.3|9858.8|9857.9|574
1666143900000|2022-10-19 01:45:00|9859.2|9858.3|9858.2|9857.6|9859.4|9858.7|9856.3|9855.4|576
1666144200000|2022-10-19 01:50:00|9858.1|9857.5|9861.5|9860.6|9861.5|9860.6|9857.6|9856.8|560
1666144500000|2022-10-19 01:55:00|9861.4|9860.5|9859.1|9858.2|9862.6|9862|9859|9858.1|548
1666144800000|2022-10-19 02:00:00|9859.2|9858.3|9860.2|9859.3|9861.7|9861|9858.2|9857.4|615
1666145100000|2022-10-19 02:05:00|9860|9859.1|9858.4|9857.5|9860.7|9859.9|9857.2|9856.4|532
1666145400000|2022-10-19 02:10:00|9858.5|9857.6|9859.5|9858.6|9860.3|9859.6|9857|9856.1|552
1666145700000|2022-10-19 02:15:00|9859.4|9858.5|9860|9859.1|9861.6|9860.7|9858.1|9857.2|392
1666146000000|2022-10-19 02:20:00|9859.9|9859|9858.5|9857.6|9860.2|9859.3|9857|9856.1|406
1666146300000|2022-10-19 02:25:00|9858.3|9857.4|9858.7|9857.8|9860.3|9859.4|9857.9|9857|301
1666146600000|2022-10-19 02:30:00|9858.6|9857.7|9855.3|9854.4|9858.6|9857.7|9854.9|9854.1|445
1666146900000|2022-10-19 02:35:00|9855.1|9854.2|9851.9|9851|9855.1|9854.2|9850.5|9849.9|450
1666147200000|2022-10-19 02:40:00|9852|9851.1|9852.3|9851.4|9853.5|9852.7|9849.4|9848.7|509
1666147500000|2022-10-19 02:45:00|9852.2|9851.3|9855.9|9855|9856.3|9855.5|9851.7|9851|457
1666147800000|2022-10-19 02:50:00|9855.8|9854.9|9852.7|9851.8|9855.9|9855|9852.5|9851.7|365
1666148100000|2022-10-19 02:55:00|9852.6|9851.7|9853|9852.1|9853.5|9852.6|9851|9850.2|391
1666148400000|2022-10-19 03:00:00|9852.9|9852|9854.1|9853.2|9856.1|9855.2|9852.5|9851.6|395
1666148700000|2022-10-19 03:05:00|9854.2|9853.3|9853.3|9852.4|9854.3|9853.4|9851.3|9850.5|333
1666149000000|2022-10-19 03:10:00|9853.4|9852.5|9851.6|9850.7|9853.4|9852.5|9850.8|9850.1|448
1666149300000|2022-10-19 03:15:00|9851.3|9850.4|9851.7|9851.1|9852.2|9851.3|9850.3|9849.6|421
1666149600000|2022-10-19 03:20:00|9851.6|9851|9852.1|9851.2|9854.5|9853.6|9851.4|9850.6|395
1666149900000|2022-10-19 03:25:00|9852.2|9851.3|9850.7|9849.8|9852.3|9851.4|9850.2|9849.6|325
1666150200000|2022-10-19 03:30:00|9850.6|9849.7|9849.1|9848.2|9851.6|9850.8|9848.4|9847.7|360
1666150500000|2022-10-19 03:35:00|9849.2|9848.3|9848.2|9847.3|9851.2|9850.3|9847.6|9846.7|258
1666150800000|2022-10-19 03:40:00|9848.1|9847.2|9848.6|9847.7|9849.8|9849|9847.9|9847|209
1666151100000|2022-10-19 03:45:00|9848.5|9847.6|9847|9846.4|9848.7|9847.7|9846.5|9845.6|292
1666151400000|2022-10-19 03:50:00|9846.9|9846.3|9846.2|9845.3|9847.9|9847.2|9846|9845.1|207
1666151700000|2022-10-19 03:55:00|9845.6|9844.7|9844.7|9843.8|9845.7|9844.9|9843.7|9842.6|233
1666152000000|2022-10-19 04:00:00|9844.8|9843.9|9846.1|9845.2|9846.2|9845.4|9844|9843.1|246
1666152300000|2022-10-19 04:05:00|9846|9845.1|9845|9844.1|9846|9845.1|9843.5|9842.7|264
1666152600000|2022-10-19 04:10:00|9844.7|9843.8|9844.6|9843.7|9845.2|9844.5|9843.5|9842.7|199
1666152900000|2022-10-19 04:15:00|9844.5|9843.6|9845.3|9844.4|9845.7|9845|9843.5|9842.7|192
1666153200000|2022-10-19 04:20:00|9845.2|9844.3|9843.7|9842.8|9846.8|9846.1|9842.6|9841.8|267
1666153500000|2022-10-19 04:25:00|9843.4|9842.5|9841.6|9840.7|9843.7|9842.9|9840.1|9839.2|368
1666153800000|2022-10-19 04:30:00|9841.7|9840.8|9841.1|9840.2|9841.7|9840.8|9839.6|9838.7|417
1666154100000|2022-10-19 04:35:00|9840.6|9839.7|9840|9839.1|9841.6|9840.7|9840|9839.1|174
1666154400000|2022-10-19 04:40:00|9840.1|9839.2|9839.5|9838.6|9841.2|9840.3|9838.7|9837.9|229
1666154700000|2022-10-19 04:45:00|9839.6|9838.7|9839.6|9838.7|9840.5|9839.6|9838.7|9837.9|363
1666155000000|2022-10-19 04:50:00|9839.7|9838.8|9840.7|9839.8|9841.1|9840.2|9837.6|9836.8|232
1666155300000|2022-10-19 04:55:00|9840.6|9839.7|9840.5|9839.6|9841.6|9840.7|9839|9838.1|266
1666155600000|2022-10-19 05:00:00|9840.4|9839.5|9840.2|9839.3|9841.1|9840.3|9838.4|9837.5|448
1666155900000|2022-10-19 05:05:00|9840.1|9839.2|9843.4|9842.5|9844.2|9843.3|9839.9|9839.1|299
1666156200000|2022-10-19 05:10:00|9843.3|9842.4|9840.8|9839.9|9844.6|9843.8|9840.3|9839.4|316
1666156500000|2022-10-19 05:15:00|9840.9|9840.3|9836.8|9835.9|9841|9840.3|9836.8|9835.9|295
1666156800000|2022-10-19 05:20:00|9836.6|9835.7|9832.9|9832|9837.7|9836.8|9832.9|9832|398
1666157100000|2022-10-19 05:25:00|9833|9832.1|9838.3|9837.4|9838.7|9837.9|9831.8|9830.9|417
1666157400000|2022-10-19 05:30:00|9838.2|9837.3|9837.5|9836.9|9839.2|9838.5|9836.7|9835.9|447
1666157700000|2022-10-19 05:35:00|9837.4|9836.8|9839.1|9838.2|9840.1|9839.3|9836|9835.3|350
1666158000000|2022-10-19 05:40:00|9838.8|9837.9|9838|9837.1|9840.7|9840|9835.1|9834.2|389
1666158300000|2022-10-19 05:45:00|9838.1|9837.2|9836.9|9836|9839.8|9839|9836.6|9835.9|302
1666158600000|2022-10-19 05:50:00|9836.7|9836.1|9839.8|9838.4|9842.2|9841.3|9836.4|9835.6|395
1666158900000|2022-10-19 05:55:00|9839.9|9838.5|9836.3|9835.4|9841.9|9841|9834.8|9833.7|543
1666159200000|2022-10-19 06:00:00|9836.2|9835.3|9831.9|9831|9837.9|9836.8|9831.2|9830.4|1077
1666159500000|2022-10-19 06:05:00|9832|9831.1|9836|9835.1|9837.2|9836.3|9831.2|9830.3|824
1666159800000|2022-10-19 06:10:00|9835.5|9834.9|9837|9836.1|9839.2|9838.3|9834.5|9833.6|708
1666160100000|2022-10-19 06:15:00|9837.1|9836.2|9839.1|9838.2|9840.1|9839.4|9835.8|9834.9|609
1666160400000|2022-10-19 06:20:00|9839|9838.1|9838.2|9837.3|9841.6|9840.7|9835.3|9834.4|780
1666160700000|2022-10-19 06:25:00|9838|9837.1|9835.2|9834.3|9838.2|9837.5|9833.5|9832.6|714
1666161000000|2022-10-19 06:30:00|9834.9|9834|9834.7|9833.8|9839|9838.1|9833.2|9832.3|678
1666161300000|2022-10-19 06:35:00|9834.6|9833.7|9833.5|9832.6|9838.1|9837.3|9833.4|9832.5|745
1666161600000|2022-10-19 06:40:00|9833.4|9832.5|9829.4|9828.5|9833.6|9832.7|9826.1|9825.2|769
1666161900000|2022-10-19 06:45:00|9829.3|9828.4|9830.6|9829.7|9836.1|9835.2|9827.4|9826.5|959
1666162200000|2022-10-19 06:50:00|9830.7|9829.8|9833.7|9832.8|9833.9|9833.3|9829.1|9828.5|901
1666162500000|2022-10-19 06:55:00|9833.5|9832.6|9822.2|9821.3|9834.1|9833.2|9820.9|9820|1008
1666162800000|2022-10-19 07:00:00|9822.4|9821.5|9820.5|9819.6|9829.9|9828.7|9820|9819.1|1308
1666163100000|2022-10-19 07:05:00|9820.4|9819.5|9817.5|9816.9|9822.5|9821.6|9815.8|9814.9|988
1666163400000|2022-10-19 07:10:00|9817.8|9817.2|9821.5|9820.6|9824.3|9823.4|9816.7|9816|924
1666163700000|2022-10-19 07:15:00|9821.4|9820.8|9826.7|9825.8|9827.9|9827|9820|9819.3|894
1666164000000|2022-10-19 07:20:00|9826.6|9825.7|9826.9|9826|9829|9828.2|9824.2|9823.4|841
1666164300000|2022-10-19 07:25:00|9826.6|9825.7|9824.7|9824.1|9830.2|9829.3|9822.8|9822.2|982
1666164600000|2022-10-19 07:30:00|9824.6|9824|9831.2|9830.3|9831.2|9830.3|9823.9|9823.1|996
1666164900000|2022-10-19 07:35:00|9831.1|9830.2|9831.7|9830.8|9834|9833.4|9828.6|9827.7|805
1666165200000|2022-10-19 07:40:00|9831.8|9830.9|9835.5|9834.6|9837.3|9836.6|9831.6|9830.9|1124
1666165500000|2022-10-19 07:45:00|9835.2|9834.7|9835.1|9834.2|9837.8|9836.9|9833.1|9832.5|872
1666165800000|2022-10-19 07:50:00|9835|9834.1|9836.4|9835.5|9839.7|9839|9833.7|9833.1|867
1666166100000|2022-10-19 07:55:00|9836.3|9835.7|9839.9|9838.8|9839.9|9839.1|9835.7|9834.8|618
1666166400000|2022-10-19 08:00:00|9839.8|9838.7|9834.8|9833.9|9839.8|9838.9|9833.9|9833.2|873
1666166700000|2022-10-19 08:05:00|9834.7|9833.8|9825.8|9824.9|9834.7|9833.8|9825.8|9824.9|805
1666167000000|2022-10-19 08:10:00|9825.3|9824.4|9830.3|9829.7|9832.6|9832|9823.7|9822.8|1022
1666167300000|2022-10-19 08:15:00|9830.2|9829.6|9825.9|9825.3|9830.3|9829.7|9824.9|9824.2|853
1666167600000|2022-10-19 08:20:00|9826|9825.4|9816.1|9815.2|9826.4|9825.5|9816.1|9815.2|1060
1666167900000|2022-10-19 08:25:00|9816.2|9815.5|9821.6|9820.7|9821.8|9820.9|9813.1|9812.1|911
1666168200000|2022-10-19 08:30:00|9821.4|9820.5|9826.2|9825.3|9826.8|9825.9|9821.4|9820.5|819
1666168500000|2022-10-19 08:35:00|9826.4|9825.5|9821.2|9820.6|9828|9827.2|9819.7|9818.8|804
1666168800000|2022-10-19 08:40:00|9821.4|9820.5|9830.7|9829.8|9834|9833.1|9819.7|9819|818
1666169100000|2022-10-19 08:45:00|9830.5|9829.9|9820.1|9819.5|9831.5|9830.8|9820|9819.3|806
1666169400000|2022-10-19 08:50:00|9820|9819.4|9824.5|9823.6|9825.9|9825.2|9819.6|9818.8|924
1666169700000|2022-10-19 08:55:00|9824.4|9823.5|9817.6|9815.9|9824.4|9823.6|9817|9815.9|711
1666170000000|2022-10-19 09:00:00|9817.5|9816|9816.3|9815.4|9822.4|9821.6|9813.6|9813|905
1666170300000|2022-10-19 09:05:00|9816.6|9815.7|9822|9821.1|9823.4|9822.5|9816.2|9815.4|930
1666170600000|2022-10-19 09:10:00|9822.4|9821.2|9821.3|9820.4|9824.5|9823.6|9819.1|9818.5|752
1666170900000|2022-10-19 09:15:00|9821.4|9820.5|9816.2|9815.3|9823.2|9822.3|9815.3|9814.7|690
1666171200000|2022-10-19 09:20:00|9816.3|9815.7|9812.3|9811.7|9817.2|9816.4|9809.6|9808.7|760
1666171500000|2022-10-19 09:25:00|9812.4|9811.8|9811.7|9810.8|9813.1|9812.4|9807.9|9807.3|646
1666171800000|2022-10-19 09:30:00|9811.9|9811.1|9816.3|9815.4|9818.4|9817.6|9811.3|9810.6|772
1666172100000|2022-10-19 09:35:00|9816.4|9815.5|9811.9|9811|9816.6|9815.7|9811.6|9810.9|674
1666172400000|2022-10-19 09:40:00|9812|9811.1|9812|9811.4|9816.3|9815.4|9811.5|9810.7|665
1666172700000|2022-10-19 09:45:00|9811.9|9811.3|9812.1|9811.2|9812.4|9811.5|9805.7|9804.9|752
1666173000000|2022-10-19 09:50:00|9812.3|9811.5|9812.1|9811.2|9813.5|9812.9|9810.8|9810.2|641
1666173300000|2022-10-19 09:55:00|9811.9|9811.3|9818.8|9817.9|9819.1|9818.2|9811.8|9811.2|707
1666173600000|2022-10-19 10:00:00|9818.7|9817.8|9816.3|9815.4|9819.8|9819.1|9814.8|9814|670
1666173900000|2022-10-19 10:05:00|9816|9815.1|9820.5|9819.6|9821.3|9820.4|9815.8|9814.8|460
1666174200000|2022-10-19 10:10:00|9820.4|9819.8|9811.5|9810.6|9821.6|9820.8|9810.6|9809.8|629
1666174500000|2022-10-19 10:15:00|9811.6|9811|9811.2|9810.6|9813.6|9813|9810|9809.4|595
1666174800000|2022-10-19 10:20:00|9811.1|9810.5|9804|9803.1|9811.2|9810.5|9803.4|9802.5|685
1666175100000|2022-10-19 10:25:00|9803.7|9803|9791.5|9790.6|9807.7|9806.8|9790.9|9790|959
1666175400000|2022-10-19 10:30:00|9791.7|9790.8|9792.8|9791.9|9796|9795.4|9788.7|9787.8|982
1666175700000|2022-10-19 10:35:00|9792.9|9792|9793.3|9792.4|9798.6|9797.7|9792.2|9791.3|602
1666176000000|2022-10-19 10:40:00|9793.4|9792.5|9794.1|9793.2|9794.7|9793.9|9788.4|9787.7|719
1666176300000|2022-10-19 10:45:00|9794|9793.1|9793.3|9792.4|9795.6|9794.8|9791.6|9791|591
1666176600000|2022-10-19 10:50:00|9793.4|9792.5|9791.9|9791|9796|9795.1|9791.9|9791|573
1666176900000|2022-10-19 10:55:00|9791.8|9790.9|9781.5|9780.6|9793.7|9793.1|9781.4|9780.5|656
1666177200000|2022-10-19 11:00:00|9781.6|9780.7|9776.3|9775.7|9783.9|9783.2|9776|9775.3|791
1666177500000|2022-10-19 11:05:00|9775.9|9775.4|9774|9773.4|9780.6|9779.7|9773.3|9772.6|843
1666177800000|2022-10-19 11:10:00|9774.1|9773.5|9762.4|9761.8|9774.1|9773.5|9761.5|9760.6|1201
1666178100000|2022-10-19 11:15:00|9762.3|9761.5|9768.4|9767.5|9770.3|9769.5|9759.9|9759|1032
1666178400000|2022-10-19 11:20:00|9768.3|9767.2|9773.1|9772.2|9773.9|9773|9767.2|9766.3|861
1666178700000|2022-10-19 11:25:00|9773|9772.1|9773.6|9773|9775.3|9774.4|9771|9770.1|729
1666179000000|2022-10-19 11:30:00|9773.8|9772.9|9771.8|9770.9|9775.1|9774.2|9768.8|9767.9|865
1666179300000|2022-10-19 11:35:00|9771.9|9771|9769.7|9768.8|9774.2|9773.3|9768.7|9768|746
1666179600000|2022-10-19 11:40:00|9769.6|9768.7|9768.8|9767.9|9773.8|9772.9|9768.8|9767.9|957
1666179900000|2022-10-19 11:45:00|9768.7|9767.8|9774.5|9773.6|9774.9|9774|9768.4|9767.5|890
1666180200000|2022-10-19 11:50:00|9774.3|9773.4|9769.1|9768.5|9775.8|9775.1|9768.4|9767.6|783
1666180500000|2022-10-19 11:55:00|9769.4|9768.8|9783.6|9783|9784.8|9784|9769.4|9768.8|782
1666180800000|2022-10-19 12:00:00|9783.5|9782.9|9771.3|9770.7|9784.3|9783.5|9771.1|9770.2|1122
1666181100000|2022-10-19 12:05:00|9771.4|9770.8|9773.2|9772.6|9776.4|9775.5|9768.5|9767.8|871
1666181400000|2022-10-19 12:10:00|9772.9|9772.3|9777.7|9776.8|9778.7|9777.8|9771.9|9771.2|900
1666181700000|2022-10-19 12:15:00|9777.9|9777.3|9774.7|9773.8|9779|9778.4|9772.5|9771.7|733
1666182000000|2022-10-19 12:20:00|9774.4|9773.5|9774.9|9774|9776.4|9775.6|9772.1|9771.2|760
1666182300000|2022-10-19 12:25:00|9774.7|9773.8|9773.7|9771.9|9774.7|9773.9|9769.8|9768.9|664
1666182600000|2022-10-19 12:30:00|9773.4|9772.2|9766.5|9765.6|9775.3|9774.4|9765.7|9765|1102
1666182900000|2022-10-19 12:35:00|9766.6|9766|9767.3|9766.7|9772.8|9772|9764.9|9764.2|863
1666183200000|2022-10-19 12:40:00|9767.4|9766.8|9775.9|9775|9777.3|9776.3|9766.4|9765.7|935
1666183500000|2022-10-19 12:45:00|9776|9775.1|9775.7|9774.8|9779.2|9778.3|9773.1|9772.2|783
1666183800000|2022-10-19 12:50:00|9775.4|9774.5|9776.8|9775.9|9780.4|9779.7|9775.1|9774.2|900
1666184100000|2022-10-19 12:55:00|9776.9|9776|9780.3|9779.4|9782.2|9781.3|9775.6|9774.7|846
1666184400000|2022-10-19 13:00:00|9780.4|9779.5|9781.6|9780.7|9785.3|9784.4|9777.6|9776.7|960
1666184700000|2022-10-19 13:05:00|9781.2|9780.6|9776.7|9775.8|9782|9781.2|9775.3|9774.4|847
1666185000000|2022-10-19 13:10:00|9776.6|9775.7|9778.6|9778|9780|9779.1|9772.8|9771.9|793
1666185300000|2022-10-19 13:15:00|9778.9|9777.9|9784.1|9783.2|9784.3|9783.4|9776.1|9775.2|853
1666185600000|2022-10-19 13:20:00|9783.7|9782.8|9788.1|9787.2|9791.3|9790.6|9782|9781.1|946
1666185900000|2022-10-19 13:25:00|9787.9|9787|9783.4|9782.5|9787.9|9787|9780.4|9779.5|796
1666186200000|2022-10-19 13:30:00|9783.6|9782.4|9793.3|9792.4|9796.5|9795.6|9782.7|9781.8|1297
1666186500000|2022-10-19 13:35:00|9793.4|9792.5|9790.8|9789.9|9794.7|9793.8|9788.8|9787.9|1015
1666186800000|2022-10-19 13:40:00|9790.7|9789.8|9784.2|9783.6|9792.8|9791.9|9781.1|9780.3|1140
1666187100000|2022-10-19 13:45:00|9784|9783.4|9774.1|9773.5|9785.5|9784.7|9773.6|9772.7|1122
1666187400000|2022-10-19 13:50:00|9773.9|9773.3|9776.8|9776.2|9777.9|9777.3|9772.1|9771.2|1073
1666187700000|2022-10-19 13:55:00|9776.9|9776|9774.2|9773.6|9780.1|9779.2|9773.1|9772.5|1105
1666188000000|2022-10-19 14:00:00|9774.1|9773.5|9772.6|9771.7|9775.7|9774.9|9770.9|9770.2|1033
1666188300000|2022-10-19 14:05:00|9772.8|9771.9|9780|9779.4|9781|9780.3|9772.5|9771.6|923
1666188600000|2022-10-19 14:10:00|9780.1|9779.2|9784.8|9784.2|9785.2|9784.5|9777.6|9777|898
1666188900000|2022-10-19 14:15:00|9784.7|9784.1|9785.2|9784.6|9785.4|9784.6|9782|9781.1|782
1666189200000|2022-10-19 14:20:00|9784.5|9784.3|9790.6|9789.7|9793.2|9792.5|9784.4|9783.8|836
1666189500000|2022-10-19 14:25:00|9790.5|9789.6|9801.1|9800.2|9802.5|9801.6|9789.9|9789|810
1666189800000|2022-10-19 14:30:00|9801.6|9800.7|9799.6|9799|9803.1|9802.3|9797.3|9796.6|903
1666190100000|2022-10-19 14:35:00|9799.7|9799.1|9797.2|9796.3|9801.3|9800.6|9794.4|9793.6|745
1666190400000|2022-10-19 14:40:00|9797.4|9796.5|9795.2|9794.3|9799.2|9798.3|9791.6|9791|783
1666190700000|2022-10-19 14:45:00|9795.1|9794.5|9796.4|9795.8|9801.1|9800.4|9788.1|9787.4|1058
1666191000000|2022-10-19 14:50:00|9796.5|9795.9|9792.9|9792|9802.7|9801.8|9792.8|9792|1194
1666191300000|2022-10-19 14:55:00|9793|9792.1|9790.8|9789.9|9793|9792.2|9782.8|9782.1|1128
1666191600000|2022-10-19 15:00:00|9790.6|9789.7|9788.1|9787.2|9793.4|9792.6|9784.4|9783.5|789
1666191900000|2022-10-19 15:05:00|9787.8|9786.9|9791.3|9790.4|9793.8|9792.9|9787.2|9786.4|720
1666192200000|2022-10-19 15:10:00|9791.2|9790.3|9784.6|9783.7|9794.9|9794.3|9783.6|9782.9|847
1666192500000|2022-10-19 15:15:00|9784.7|9783.8|9785.1|9784.2|9789.1|9788.3|9783.4|9782.6|733
1666192800000|2022-10-19 15:20:00|9785|9784.1|9783.3|9782.4|9787.6|9786.8|9783.1|9782.2|837
1666193100000|2022-10-19 15:25:00|9783.2|9782.3|9783.6|9782.7|9784.5|9783.8|9780.2|9779.5|775
1666193400000|2022-10-19 15:30:00|9783.7|9782.8|9785.1|9784.2|9785.1|9784.5|9781.5|9780.6|758
1666193700000|2022-10-19 15:35:00|9785.2|9784.3|9784.6|9783.7|9785.2|9784.3|9781.2|9780.5|721
1666194000000|2022-10-19 15:40:00|9784.7|9783.8|9781.1|9780.2|9785.2|9784.3|9780|9779.3|674
1666194300000|2022-10-19 15:45:00|9781.4|9780.5|9786.7|9785.8|9787.9|9787.3|9780.9|9780.3|799
1666194600000|2022-10-19 15:50:00|9786.8|9785.9|9786.1|9785.5|9789.7|9788.9|9785|9784.4|693
1666194900000|2022-10-19 15:55:00|9786.2|9785.6|9779.3|9778.4|9788.5|9787.6|9778.9|9778.2|565
1666195200000|2022-10-19 16:00:00|9779.5|9778.7|9772.9|9772|9779.6|9778.9|9772.7|9772|891
1666195500000|2022-10-19 16:05:00|9772.8|9771.9|9767.3|9766.7|9773.8|9773|9765.6|9764.7|759
1666195800000|2022-10-19 16:10:00|9767.4|9766.8|9773.9|9773.3|9774.3|9773.5|9765.5|9764.9|777
1666196100000|2022-10-19 16:15:00|9773.8|9773.2|9780|9779.4|9780.4|9779.7|9773.5|9772.6|764
1666196400000|2022-10-19 16:20:00|9779.7|9779.1|9775.6|9775|9781.4|9780.8|9775.5|9774.8|651
1666196700000|2022-10-19 16:25:00|9775.7|9775.1|9773.7|9772.8|9775.9|9775.2|9771|9770.3|666
1666197000000|2022-10-19 16:30:00|9773.8|9772.9|9780.4|9779.8|9781|9780.4|9772.1|9771.3|726
1666197300000|2022-10-19 16:35:00|9780.5|9779.6|9779.1|9778.2|9782.1|9781.2|9778.1|9777.3|539
1666197600000|2022-10-19 16:40:00|9779|9778.1|9775.4|9774.5|9779.1|9778.2|9774.1|9773.5|571
1666197900000|2022-10-19 16:45:00|9775.5|9774.6|9768.7|9767.8|9775.6|9774.8|9767.6|9766.7|694
1666198200000|2022-10-19 16:50:00|9768.6|9767.7|9769.1|9768.2|9772|9771.1|9767.4|9766.7|606
1666198500000|2022-10-19 16:55:00|9769.2|9768.3|9766.2|9765.6|9769.5|9768.7|9765.4|9764.7|572
1666198800000|2022-10-19 17:00:00|9766.3|9765.7|9761|9760.1|9769.4|9768.8|9759.4|9758.5|927
1666199100000|2022-10-19 17:05:00|9761.2|9760.3|9759.3|9758.4|9762.2|9761.3|9757.8|9756.9|791
1666199400000|2022-10-19 17:10:00|9759.4|9758.5|9760.4|9759.8|9762.5|9761.6|9758.6|9757.9|660
1666199700000|2022-10-19 17:15:00|9760.3|9759.7|9764.9|9764.3|9766.3|9765.7|9760.2|9759.5|742
1666200000000|2022-10-19 17:20:00|9764.8|9764.2|9767.5|9766.6|9768|9767.4|9764.8|9764.2|637
1666200300000|2022-10-19 17:25:00|9767.6|9766.7|9770.2|9769.6|9773.5|9772.7|9767.3|9766.6|581
1666200600000|2022-10-19 17:30:00|9770.3|9769.7|9770.9|9770.3|9774.2|9773.3|9769.6|9768.7|593
1666200900000|2022-10-19 17:35:00|9770.8|9770.2|9767.8|9767.2|9772.1|9771.3|9767.6|9766.9|547
1666201200000|2022-10-19 17:40:00|9767.7|9767.1|9765.9|9765.3|9770.4|9769.5|9765.4|9764.5|590
1666201500000|2022-10-19 17:45:00|9766|9765.1|9769.1|9768.5|9770|9769.3|9765.3|9764.6|487
1666201800000|2022-10-19 17:50:00|9769.2|9768.6|9765.9|9765|9769.2|9768.6|9764.6|9764|422
1666202100000|2022-10-19 17:55:00|9766|9765.1|9766.6|9765.7|9767.4|9766.8|9763|9762.2|446
1666202400000|2022-10-19 18:00:00|9766.7|9765.8|9770.9|9770|9771.7|9771|9763.8|9762.9|553
1666202700000|2022-10-19 18:05:00|9770.8|9770.2|9772.2|9771.6|9773.1|9772.3|9768.5|9767.9|514
1666203000000|2022-10-19 18:10:00|9771.9|9771.3|9774.1|9773.2|9774.4|9773.6|9770.3|9769.7|520
1666203300000|2022-10-19 18:15:00|9774|9773.1|9775.8|9775.2|9778.3|9777.7|9772.6|9771.7|544
1666203600000|2022-10-19 18:20:00|9775.9|9775.3|9776.9|9776.3|9777.7|9777.1|9775.6|9775|436
1666203900000|2022-10-19 18:25:00|9777.3|9776.4|9778.6|9778|9779|9778.4|9776|9775.1|392
1666204200000|2022-10-19 18:30:00|9778.5|9777.9|9776.5|9775.9|9778.5|9777.9|9775.2|9774.6|450
1666204500000|2022-10-19 18:35:00|9776.6|9776|9774.4|9773.5|9777|9776.4|9772.7|9772.1|369
1666204800000|2022-10-19 18:40:00|9774.3|9773.4|9770.8|9769.9|9775.6|9774.8|9770.5|9769.7|364
1666205100000|2022-10-19 18:45:00|9770.7|9769.8|9767.7|9767.1|9771.6|9770.8|9767.7|9767|371
1666205400000|2022-10-19 18:50:00|9767.9|9767|9767.9|9767.3|9770.1|9769.3|9767.3|9766.7|360
1666205700000|2022-10-19 18:55:00|9767.8|9767.2|9767.2|9766.6|9768.1|9767.5|9764.8|9764.1|461
1666206000000|2022-10-19 19:00:00|9767.1|9766.5|9766.5|9765.9|9770|9769.3|9766.1|9765.3|607
1666206300000|2022-10-19 19:05:00|9766.6|9766|9771.7|9770.8|9772.8|9772|9766.6|9766|495
1666206600000|2022-10-19 19:10:00|9771.5|9770.9|9771.5|9770.6|9772.6|9771.8|9770.7|9769.9|506
1666206900000|2022-10-19 19:15:00|9771.4|9770.5|9775.4|9774.5|9775.7|9775.1|9770.6|9770|611
1666207200000|2022-10-19 19:20:00|9775.5|9774.6|9772.7|9771.8|9777.3|9776.5|9772.5|9771.8|533
1666207500000|2022-10-19 19:25:00|9772.8|9771.9|9766.5|9765.6|9773.5|9772.8|9766.3|9765.4|517
1666207800000|2022-10-19 19:30:00|9766.6|9765.7|9770.1|9769.5|9770.3|9769.6|9765.1|9764.5|470
1666208100000|2022-10-19 19:35:00|9770.2|9769.6|9769.5|9768.6|9771.6|9770.8|9769|9768.2|515
1666208400000|2022-10-19 19:40:00|9769.6|9768.7|9769.6|9769|9772|9771.3|9768.4|9767.6|527
1666208700000|2022-10-19 19:45:00|9769.7|9769.1|9769.1|9768.2|9770|9769.1|9766.8|9766|546
1666209000000|2022-10-19 19:50:00|9768.3|9767.7|9770.2|9769.3|9770.5|9769.5|9766.3|9765.4|554
1666209300000|2022-10-19 19:55:00|9770.1|9769.2|9773.5|9772.6|9773.8|9772.9|9768.3|9767.5|527
1666209600000|2022-10-19 20:00:00|9773.4|9772.5|9774.6|9773.7|9775.5|9774.6|9772.8|9771.5|419
1666209900000|2022-10-19 20:05:00|9774.7|9773.8|9771.7|9770.8|9775.5|9774.4|9771.1|9770.3|396
1666210200000|2022-10-19 20:10:00|9771.6|9770.7|9774.1|9773.5|9776.4|9775.4|9771.5|9770.5|209
1666210500000|2022-10-19 20:15:00|9774.2|9773.6|9775.5|9774.6|9776.5|9775.7|9773.7|9772.8|335
1666210800000|2022-10-19 20:20:00|9775.1|9774.2|9774.4|9773.5|9775.9|9775|9773.6|9772.7|319
1666211100000|2022-10-19 20:25:00|9774.5|9773.6|9773.1|9772.2|9775.6|9774.7|9773.1|9772.2|303
1666211400000|2022-10-19 20:30:00|9773.2|9772.3|9774.9|9774|9775.9|9774.9|9773.1|9772.1|240
1666211700000|2022-10-19 20:35:00|9774.4|9773.8|9773.6|9772.7|9775.6|9774.7|9773.2|9772.5|119
1666212000000|2022-10-19 20:40:00|9773.2|9772.3|9775.1|9774.2|9775.2|9774.5|9772.7|9771.9|123
1666212300000|2022-10-19 20:45:00|9775.2|9774.3|9774.2|9773|9775.2|9774.3|9773.5|9772.4|142
1666212600000|2022-10-19 20:50:00|9774.3|9773.1|9773.7|9772|9774.6|9773.3|9772.5|9771.2|189
1666212900000|2022-10-19 20:55:00|9773.6|9771.9|9773.9|9772.2|9774.5|9772.9|9773|9771.1|213
1666213200000|2022-10-19 21:00:00|9773.8|9772.3|9774.1|9770.6|9774.5|9772.3|9773.8|9770.2|31
1666213500000|2022-10-19 21:05:00|9774.3|9770.5|9773.3|9771.2|9774.3|9772.1|9772.6|9769.4|86
1666213800000|2022-10-19 21:10:00|9773.4|9771.1|9773.3|9770.8|9774.1|9772|9772.8|9769.7|92
1666214100000|2022-10-19 21:15:00|9773.4|9770.4|9774.1|9772|9775|9772.5|9773.4|9770.4|79
1666214400000|2022-10-19 21:20:00|9774.2|9772.1|9775.1|9772.6|9775.6|9773.8|9774.1|9771.8|63
1666214700000|2022-10-19 21:25:00|9775.2|9772.7|9775|9773.2|9775.4|9773.5|9774.8|9772.6|52
1666215000000|2022-10-19 21:30:00|9774.9|9773.3|9774.6|9772.9|9775.2|9773.3|9774.5|9772.8|54
1666215300000|2022-10-19 21:35:00|9775.2|9772.7|9774.8|9773.1|9775.2|9773.2|9774.5|9772.7|64
1666215600000|2022-10-19 21:40:00|9774.9|9773|9775.5|9773.8|9775.5|9773.9|9774.7|9772.8|55
1666215900000|2022-10-19 21:45:00|9775.2|9773.6|9775.2|9773.9|9775.8|9774.4|9775|9773.5|65
1666216200000|2022-10-19 21:50:00|9775.1|9773.8|9774.4|9773.5|9775.4|9774.3|9774.4|9773.4|73
1666216500000|2022-10-19 21:55:00|9774.5|9773.4|9775.5|9772|9775.6|9773.6|9774.3|9772|83
1666216800000|2022-10-19 22:00:00|9775.7|9771.8|9775.2|9773.4|9776.1|9774.1|9774.4|9771.8|181
1666217100000|2022-10-19 22:05:00|9775.3|9773.7|9774.2|9773|9775.4|9774.2|9773.9|9772.7|110
1666217400000|2022-10-19 22:10:00|9774|9773.1|9776.3|9774.6|9776.4|9775.1|9773.8|9772.8|266
1666217700000|2022-10-19 22:15:00|9776.2|9774.5|9774.9|9773.7|9776.8|9775.7|9774.4|9773.2|317
1666218000000|2022-10-19 22:20:00|9774.8|9773.8|9774.9|9773.3|9775.6|9774.3|9774.1|9772.8|281
1666218300000|2022-10-19 22:25:00|9774.8|9773.4|9773.5|9771.8|9775.5|9774|9772.9|9771.8|239
1666218600000|2022-10-19 22:30:00|9773.3|9772|9772.3|9771|9773.5|9772.1|9771.2|9770|219
1666218900000|2022-10-19 22:35:00|9772.4|9770.9|9769.6|9768.4|9772.4|9771.1|9769.3|9768.1|241
1666219200000|2022-10-19 22:40:00|9769.5|9768.3|9768.1|9766.8|9770|9768.9|9767.1|9766|183
1666219500000|2022-10-19 22:45:00|9767.9|9766.7|9768.3|9766.9|9768.3|9767.1|9767.2|9766|257
1666219800000|2022-10-19 22:50:00|9768.1|9766.7|9768.7|9767.6|9769|9767.7|9767.3|9766.2|191
1666220100000|2022-10-19 22:55:00|9768.6|9767.7|9765.9|9764.7|9768.9|9767.7|9765.1|9764.1|230
1666220400000|2022-10-19 23:00:00|9765.7|9764.8|9764.5|9763.6|9766.9|9765.7|9763.2|9762.2|361
1666220700000|2022-10-19 23:05:00|9764.7|9763.5|9764|9763.1|9765.7|9764.7|9763.3|9762.4|325
1666221000000|2022-10-19 23:10:00|9763.9|9763|9764.4|9763.5|9765.1|9764.2|9763.6|9762.7|266
1666221300000|2022-10-19 23:15:00|9764|9763.1|9764.7|9763.8|9764.9|9763.8|9762.8|9761.9|189
1666221600000|2022-10-19 23:20:00|9764.8|9763.9|9766.6|9765.7|9767.1|9766.1|9764.4|9763.4|257
1666221900000|2022-10-19 23:25:00|9766.5|9765.6|9765.1|9764.2|9766.7|9765.9|9765|9764.1|201
1666222200000|2022-10-19 23:30:00|9765|9764.1|9764.6|9763.7|9765.1|9764.2|9764.4|9763.4|152
1666222500000|2022-10-19 23:35:00|9764.7|9763.8|9762.6|9761.7|9765.1|9764.2|9762.3|9761.5|195
1666222800000|2022-10-19 23:40:00|9762.7|9761.6|9763|9762.1|9763|9762.1|9761.1|9760.2|180
1666223100000|2022-10-19 23:45:00|9762.8|9761.9|9765.2|9763.9|9766|9765.1|9762.6|9761.7|173
1666223400000|2022-10-19 23:50:00|9765|9764.1|9766.5|9765.6|9766.6|9765.7|9764.4|9763.5|279
1666223700000|2022-10-19 23:55:00|9766.4|9765.5|9766.1|9765.2|9767.8|9766.9|9765.7|9764.8|198
1666224000000|2022-10-20 00:00:00|9766.2|9765.3|9759.4|9758.5|9769.1|9768.2|9759|9758.3|576
1666224300000|2022-10-20 00:05:00|9759.5|9758.6|9763.6|9762.7|9764|9763.1|9758.8|9758.1|414
1666224600000|2022-10-20 00:10:00|9763.7|9762.8|9767.8|9766.9|9768.6|9767.7|9763.1|9762.2|487
1666224900000|2022-10-20 00:15:00|9767.5|9766.6|9768.7|9767.8|9769.5|9768.6|9766.3|9765.5|518
1666225200000|2022-10-20 00:20:00|9768.6|9767.7|9769.5|9768.6|9770.3|9769.6|9767.5|9766.6|386
1666225500000|2022-10-20 00:25:00|9769.4|9768.5|9769.3|9768.4|9770|9769.1|9767.5|9766.6|327
1666225800000|2022-10-20 00:30:00|9769.5|9768.3|9767|9766.1|9772.4|9771.5|9766.6|9765.8|638
1666226100000|2022-10-20 00:35:00|9767.1|9766.2|9767.4|9766.5|9769.2|9768.3|9766.6|9765.7|378
1666226400000|2022-10-20 00:40:00|9767.5|9766.6|9762.7|9761.8|9767.6|9766.7|9760.3|9759.4|698
1666226700000|2022-10-20 00:45:00|9762.6|9761.7|9763.2|9762.3|9764.5|9763.7|9761.8|9760.9|608
1666227000000|2022-10-20 00:50:00|9763|9762.1|9766.3|9765.4|9766.6|9765.7|9763|9762.1|663
1666227300000|2022-10-20 00:55:00|9766.4|9765.5|9765.3|9764.7|9766.8|9765.9|9763.3|9762.4|571
1666227600000|2022-10-20 01:00:00|9765.4|9764.5|9765|9764.1|9765.4|9764.5|9761.8|9761|611
1666227900000|2022-10-20 01:05:00|9765.2|9764.3|9762.3|9761.4|9765.9|9765|9761.2|9760.3|482
1666228200000|2022-10-20 01:10:00|9762.2|9761.3|9761.1|9760|9763.3|9762.5|9759|9758.1|565
1666228500000|2022-10-20 01:15:00|9760.7|9759.8|9759.9|9759|9763.6|9762.7|9756.9|9755.9|572
1666228800000|2022-10-20 01:20:00|9759.7|9758.8|9756.9|9756|9760.1|9759.4|9755.3|9754.6|461
1666229100000|2022-10-20 01:25:00|9757|9756.1|9759.9|9759|9760.7|9759.8|9756|9755.1|435
1666229400000|2022-10-20 01:30:00|9759.7|9758.8|9756.9|9756|9759.7|9758.8|9755.1|9754.2|485
1666229700000|2022-10-20 01:35:00|9757.4|9756.5|9758.9|9758|9760.5|9759.7|9756.4|9755.6|554
1666230000000|2022-10-20 01:40:00|9759|9758.1|9761.4|9760.5|9762.3|9761.7|9758.2|9757.3|545
1666230300000|2022-10-20 01:45:00|9761.2|9760.3|9760.3|9759.4|9763.1|9762.3|9759.8|9759|379
1666230600000|2022-10-20 01:50:00|9760.4|9759.5|9759.7|9758.8|9762.1|9761.2|9757|9756.1|439
1666230900000|2022-10-20 01:55:00|9759.8|9758.9|9759|9758.1|9761.1|9760.3|9756.2|9755.3|569
1666231200000|2022-10-20 02:00:00|9759.1|9758.5|9759.2|9758.6|9760.1|9759.2|9757.7|9756.8|403
1666231500000|2022-10-20 02:05:00|9759.1|9758.5|9759.3|9758.7|9760.8|9760.2|9758.3|9757.5|386
1666231800000|2022-10-20 02:10:00|9759|9758.4|9758.3|9757.7|9759.7|9758.9|9756.9|9756.1|511
1666232100000|2022-10-20 02:15:00|9758.2|9757.6|9759.8|9759.2|9761.4|9760.5|9756.4|9755.8|443
1666232400000|2022-10-20 02:20:00|9759.6|9759|9758.6|9757.7|9760.2|9759.3|9757.4|9756.6|401
1666232700000|2022-10-20 02:25:00|9758.7|9757.8|9758.9|9758|9759|9758.3|9756.9|9756.1|390
1666233000000|2022-10-20 02:30:00|9758.8|9757.9|9760.4|9759.5|9760.9|9759.9|9758.1|9757.3|460
1666233300000|2022-10-20 02:35:00|9760.2|9759.3|9758.9|9758.3|9761|9760.1|9758.3|9757.6|417
1666233600000|2022-10-20 02:40:00|9759|9758.4|9761|9760.1|9764|9763.1|9758.4|9757.6|453
1666233900000|2022-10-20 02:45:00|9760.8|9759.9|9762.2|9761.6|9762.6|9761.9|9760.4|9759.6|361
1666234200000|2022-10-20 02:50:00|9762.1|9761.5|9764.6|9763.7|9764.9|9764.2|9761.8|9761|405
1666234500000|2022-10-20 02:55:00|9764.7|9763.8|9765.8|9764.9|9767|9766.4|9764.2|9763.5|471
1666234800000|2022-10-20 03:00:00|9765.9|9765|9764|9763.1|9767.1|9766.2|9762.9|9762.2|457
1666235100000|2022-10-20 03:05:00|9764.2|9763.3|9759.7|9759.1|9764.5|9763.8|9759.6|9758.7|298
1666235400000|2022-10-20 03:10:00|9759.9|9759|9757.9|9757.3|9760.7|9759.8|9757.3|9756.4|379
1666235700000|2022-10-20 03:15:00|9758.3|9757.4|9757.7|9756.8|9760.3|9759.5|9757.5|9756.6|379
1666236000000|2022-10-20 03:20:00|9757.6|9756.7|9760.4|9759.8|9760.5|9759.8|9757.3|9756.6|182
1666236300000|2022-10-20 03:25:00|9760.6|9759.7|9758.5|9757.6|9760.6|9759.7|9757.4|9756.6|171
1666236600000|2022-10-20 03:30:00|9758.3|9757.4|9759.5|9758.9|9761.1|9760.4|9757.8|9757.1|231
1666236900000|2022-10-20 03:35:00|9759.1|9758.5|9758|9757.1|9759.5|9758.7|9757.2|9756.3|319
1666237200000|2022-10-20 03:40:00|9758.1|9757.2|9760.5|9759.6|9761.6|9760.9|9757.7|9757|271
1666237500000|2022-10-20 03:45:00|9760.6|9759.7|9762.8|9761.9|9762.9|9762|9760|9759.1|243
1666237800000|2022-10-20 03:50:00|9762.5|9761.6|9762.7|9761.8|9764.1|9763.4|9761.7|9760.9|315
1666238100000|2022-10-20 03:55:00|9762.8|9761.9|9761.9|9761|9763.5|9762.6|9761.3|9760.5|244
1666238400000|2022-10-20 04:00:00|9762|9761.1|9762.4|9761.5|9763.1|9762.2|9761.1|9760.2|294
1666238700000|2022-10-20 04:05:00|9762.1|9761.2|9761|9760.1|9763|9762.1|9759.7|9758.8|256
1666239000000|2022-10-20 04:10:00|9760.8|9759.9|9761|9760.1|9761.5|9760.7|9759.8|9759|272
1666239300000|2022-10-20 04:15:00|9760.8|9759.9|9777.1|9776.2|9786.4|9785.3|9760.3|9759.6|833
1666239600000|2022-10-20 04:20:00|9777.2|9776|9775.5|9774.6|9777.7|9776.8|9767.4|9766.5|1366
1666239900000|2022-10-20 04:25:00|9775.4|9774.5|9768|9767.4|9775.6|9774.7|9766.9|9766|1000
1666240200000|2022-10-20 04:30:00|9768.2|9767.3|9765|9764.1|9768.3|9767.4|9764.8|9763.9|729
1666240500000|2022-10-20 04:35:00|9765.3|9764.4|9764.2|9763.3|9767.5|9766.6|9764|9763.1|495
1666240800000|2022-10-20 04:40:00|9764|9763.1|9766.5|9765.6|9767|9766.1|9763.1|9762.2|512
1666241100000|2022-10-20 04:45:00|9766.6|9765.7|9772.7|9771.8|9773|9772.1|9766.5|9765.6|588
1666241400000|2022-10-20 04:50:00|9772.8|9771.9|9777.6|9776.7|9778.6|9777.6|9772.3|9771.2|763
1666241700000|2022-10-20 04:55:00|9777.7|9776.6|9778.9|9778|9779.7|9778.8|9776.3|9775.1|756
1666242000000|2022-10-20 05:00:00|9778.6|9777.7|9776.3|9775.4|9779.4|9778.5|9775.2|9774.3|835
1666242300000|2022-10-20 05:05:00|9776.2|9775.3|9782.9|9782|9783.7|9782.8|9775.9|9775|667
1666242600000|2022-10-20 05:10:00|9782.8|9781.9|9788.3|9787.4|9789.8|9788.9|9781.9|9781|835
1666242900000|2022-10-20 05:15:00|9788.4|9787.5|9786.6|9785.7|9789|9788.1|9785.4|9784.5|795
1666243200000|2022-10-20 05:20:00|9786.5|9785.6|9783.8|9782.9|9789.2|9788.3|9783.5|9782.7|786
1666243500000|2022-10-20 05:25:00|9783.9|9783|9782|9781.1|9784.8|9783.9|9781.9|9781|607
1666243800000|2022-10-20 05:30:00|9782.1|9781.2|9782.7|9781.8|9785.9|9785.3|9780.6|9779.7|621
1666244100000|2022-10-20 05:35:00|9782.6|9781.7|9781.2|9780.3|9785.1|9784.2|9781.1|9780.3|624
1666244400000|2022-10-20 05:40:00|9781.1|9780.5|9784.8|9783.9|9786.4|9785.5|9781.1|9780.3|554
1666244700000|2022-10-20 05:45:00|9784.7|9783.8|9782.6|9781.7|9785.6|9784.7|9780.5|9779.6|517
1666245000000|2022-10-20 05:50:00|9782.5|9781.6|9782.5|9781.6|9783.7|9782.9|9781.3|9780.6|467
1666245300000|2022-10-20 05:55:00|9782.4|9781.5|9784|9782.7|9784.2|9783.1|9779.5|9778.6|600
1666245600000|2022-10-20 06:00:00|9783.7|9782.8|9784.2|9783.3|9785.3|9784.6|9779.8|9778.9|832
1666245900000|2022-10-20 06:05:00|9784.1|9783.2|9791.8|9790.9|9792|9791.1|9783.6|9782.9|766
1666246200000|2022-10-20 06:10:00|9791.6|9791|9792.2|9791.3|9794.5|9793.6|9786.1|9785.3|706
1666246500000|2022-10-20 06:15:00|9792.3|9791.4|9790.3|9789.4|9794.3|9793.3|9788.7|9788.1|726
1666246800000|2022-10-20 06:20:00|9790.2|9789.3|9784.7|9783.8|9790.8|9789.9|9782.9|9782.2|667
1666247100000|2022-10-20 06:25:00|9784.6|9783.7|9791.2|9790.3|9791.5|9790.9|9783.7|9782.8|593
1666247400000|2022-10-20 06:30:00|9790.9|9790|9783.4|9782.8|9791.7|9790.9|9783.4|9782.5|613
1666247700000|2022-10-20 06:35:00|9783.6|9782.7|9784.9|9784|9786.7|9785.8|9781|9780.2|666
1666248000000|2022-10-20 06:40:00|9785|9784.1|9787.6|9786.7|9788.6|9787.9|9784.1|9783.3|609
1666248300000|2022-10-20 06:45:00|9787.5|9786.6|9787.7|9787.1|9790.2|9789.5|9785.6|9784.7|533
1666248600000|2022-10-20 06:50:00|9787.6|9787|9789|9788.1|9794.1|9793.3|9786.4|9785.7|599
1666248900000|2022-10-20 06:55:00|9788.9|9788|9792.6|9791.7|9792.8|9791.9|9787.4|9786.6|603
1666249200000|2022-10-20 07:00:00|9792.1|9791.2|9777.2|9776.3|9795|9794.1|9776.1|9775.2|1162
1666249500000|2022-10-20 07:05:00|9777|9776.1|9779.6|9778.7|9782.1|9781.3|9772.2|9771.3|1198
1666249800000|2022-10-20 07:10:00|9779.5|9778.6|9778.1|9777.5|9782.5|9781.7|9777|9776.3|930
1666250100000|2022-10-20 07:15:00|9777.9|9777.3|9780.8|9779.9|9785.3|9784.5|9775.6|9775|906
1666250400000|2022-10-20 07:20:00|9780.9|9780|9782.4|9781.8|9785.6|9784.7|9780.7|9779.9|948
1666250700000|2022-10-20 07:25:00|9782.2|9781.6|9785.2|9784.6|9786.6|9785.8|9782.1|9781.2|910
1666251000000|2022-10-20 07:30:00|9785.3|9784.4|9784.7|9784.1|9786|9785.3|9781|9780.1|863
1666251300000|2022-10-20 07:35:00|9784.5|9783.9|9776|9775.1|9784.9|9784.2|9775.5|9774.9|976
1666251600000|2022-10-20 07:40:00|9776.1|9775.2|9782|9781.1|9785.1|9784.2|9775.8|9774.9|1125
1666251900000|2022-10-20 07:45:00|9781.9|9781|9782|9781.1|9784.5|9783.6|9780|9779.4|897
1666252200000|2022-10-20 07:50:00|9782.1|9781.2|9793.4|9792.8|9794.9|9794.3|9781|9780.2|1022
1666252500000|2022-10-20 07:55:00|9793.5|9792.6|9787.4|9786.5|9795|9794.1|9785.4|9784.5|899
1666252800000|2022-10-20 08:00:00|9788.1|9786.8|9791.4|9790.5|9792.8|9792.1|9787.3|9786.5|900
1666253100000|2022-10-20 08:05:00|9791.5|9790.6|9786.6|9785.7|9792.1|9791.2|9786.1|9785.5|667
1666253400000|2022-10-20 08:10:00|9786.5|9785.6|9789.1|9788.2|9791|9790.1|9785.4|9784.5|729
1666253700000|2022-10-20 08:15:00|9789|9788.1|9787.5|9786.9|9791.2|9790.3|9787|9786.3|707
1666254000000|2022-10-20 08:20:00|9787.4|9786.8|9785.3|9784.7|9790.2|9789.4|9784.2|9783.3|782
1666254300000|2022-10-20 08:25:00|9785.4|9784.8|9780.8|9779.9|9787.6|9786.7|9780.4|9779.5|790
1666254600000|2022-10-20 08:30:00|9780.7|9780.1|9781.1|9780.5|9782.2|9781.6|9773.7|9772.8|1052
1666254900000|2022-10-20 08:35:00|9781|9780.4|9785.4|9784.5|9789|9788.3|9780.6|9779.7|901
1666255200000|2022-10-20 08:40:00|9785.5|9784.6|9781.5|9780.9|9787.2|9786.3|9780.6|9780|775
1666255500000|2022-10-20 08:45:00|9781.4|9780.8|9783.1|9782.2|9785.3|9784.4|9780.2|9779.5|676
1666255800000|2022-10-20 08:50:00|9783.2|9782.3|9785.8|9785.2|9787.1|9786.1|9783|9782.1|619
1666256100000|2022-10-20 08:55:00|9785.9|9785.3|9782.1|9781.2|9788.4|9787.7|9782|9781.1|536
1666256400000|2022-10-20 09:00:00|9782.4|9781.8|9786.5|9785.6|9788.2|9787.6|9782|9781.1|717
1666256700000|2022-10-20 09:05:00|9786.4|9785.5|9787.6|9786.7|9789.6|9788.9|9785.4|9784.8|582
1666257000000|2022-10-20 09:10:00|9787.4|9786.5|9786.7|9785.8|9788.7|9787.8|9783.4|9782.6|556
1666257300000|2022-10-20 09:15:00|9786.9|9786.1|9782.6|9782|9789|9788.1|9782.3|9781.6|545
1666257600000|2022-10-20 09:20:00|9782.5|9781.9|9777.7|9776.5|9783.7|9782.8|9777.1|9776.2|740
1666257900000|2022-10-20 09:25:00|9777.5|9776.6|9777.9|9777.3|9780.8|9780|9776.7|9775.7|569
1666258200000|2022-10-20 09:30:00|9777.8|9777.2|9774.8|9773.9|9781.8|9781.1|9774.1|9773.2|689
1666258500000|2022-10-20 09:35:00|9775.1|9774.2|9774.9|9774.3|9778.5|9777.6|9773.3|9772.7|693
1666258800000|2022-10-20 09:40:00|9775.2|9774.4|9778.7|9777.8|9778.9|9778|9774.5|9773.6|502
1666259100000|2022-10-20 09:45:00|9778.8|9777.9|9785.9|9785|9786|9785.2|9778.8|9777.9|645
1666259400000|2022-10-20 09:50:00|9785.3|9784.7|9787|9786.1|9788.2|9787.4|9784.3|9783.6|545
1666259700000|2022-10-20 09:55:00|9786.8|9785.9|9783.5|9782.6|9788.4|9787.7|9782.7|9781.9|648
1666260000000|2022-10-20 10:00:00|9783.6|9782.7|9781.9|9781.3|9784.1|9783.4|9777.1|9776.4|641
1666260300000|2022-10-20 10:05:00|9782|9781.4|9785.2|9784.6|9788.6|9788|9781.2|9780.5|566
1666260600000|2022-10-20 10:10:00|9785.4|9784.8|9784.9|9784|9786|9785.2|9782.8|9782.2|495
1666260900000|2022-10-20 10:15:00|9784.7|9784.1|9784.3|9783.7|9787.5|9786.7|9783.5|9782.8|470
1666261200000|2022-10-20 10:20:00|9784.4|9783.8|9784.8|9784.2|9785.4|9784.7|9782.2|9781.3|508
1666261500000|2022-10-20 10:25:00|9785.1|9784.3|9780|9779.1|9786.5|9785.7|9779.1|9778.2|419
1666261800000|2022-10-20 10:30:00|9779.9|9779|9781.6|9780.7|9783|9782.1|9779.7|9778.8|500
1666262100000|2022-10-20 10:35:00|9781.7|9780.8|9785.2|9784.3|9786.3|9785.4|9781.3|9780.6|499
1666262400000|2022-10-20 10:40:00|9785.7|9784.8|9797.6|9797|9797.6|9797|9785.7|9784.8|1174
1666262700000|2022-10-20 10:45:00|9797.7|9797.1|9792|9791.1|9798.7|9798.1|9790.9|9790.1|826
1666263000000|2022-10-20 10:50:00|9792.2|9791.3|9803.6|9803|9804.3|9803.4|9791.8|9790.9|891
1666263300000|2022-10-20 10:55:00|9803.3|9802.7|9807.2|9806.6|9807.9|9807|9798.2|9797.4|992
1666263600000|2022-10-20 11:00:00|9807.3|9806.4|9805.2|9804.3|9808.7|9807.8|9802.1|9801.2|940
1666263900000|2022-10-20 11:05:00|9805.5|9804.9|9815.8|9814.9|9817.1|9816.5|9802.6|9801.8|964
1666264200000|2022-10-20 11:10:00|9815.7|9814.8|9826.5|9825.6|9829.3|9828.3|9815.3|9814.4|1061
1666264500000|2022-10-20 11:15:00|9826.4|9825.5|9825.9|9825|9829.2|9828.5|9825.2|9824.3|773
1666264800000|2022-10-20 11:20:00|9825.8|9824.9|9814.5|9813.6|9826.2|9825.3|9814|9813.1|767
1666265100000|2022-10-20 11:25:00|9814.6|9813.7|9815.1|9814.2|9816.9|9816|9813.8|9812.9|634
1666265400000|2022-10-20 11:30:00|9815.2|9814.3|9814.5|9813.6|9818.8|9817.9|9811.9|9811.1|710
1666265700000|2022-10-20 11:35:00|9814.6|9813.7|9813.2|9812.6|9814.8|9813.9|9808.6|9807.7|682
1666266000000|2022-10-20 11:40:00|9813.6|9812.7|9807.9|9807|9815|9814.1|9807.7|9806.8|591
1666266300000|2022-10-20 11:45:00|9807.8|9806.9|9807.8|9806.9|9813.8|9813|9806.6|9805.7|761
1666266600000|2022-10-20 11:50:00|9807.7|9806.8|9809.2|9808.3|9810.4|9809.6|9805.4|9804.8|759
1666266900000|2022-10-20 11:55:00|9809.1|9808.2|9813.1|9812.2|9817.3|9816.5|9809.1|9808.2|818
1666267200000|2022-10-20 12:00:00|9813.4|9812.5|9811.6|9810.7|9815.9|9815|9810.7|9809.8|1016
1666267500000|2022-10-20 12:05:00|9811.7|9810.8|9810.6|9809.7|9816.3|9815.5|9808.9|9808|754
1666267800000|2022-10-20 12:10:00|9810.8|9809.9|9811|9810.1|9811.7|9810.8|9807.8|9807|737
1666268100000|2022-10-20 12:15:00|9811.1|9810.2|9820.2|9819.3|9823.4|9822.5|9809.7|9809.1|1132
1666268400000|2022-10-20 12:20:00|9820.4|9819.5|9832.1|9831.2|9833.7|9832.6|9820.4|9819.5|1361
1666268700000|2022-10-20 12:25:00|9832.4|9831.5|9829.2|9825.1|9832.8|9831.9|9824.4|9823.7|1065
1666269000000|2022-10-20 12:30:00|9829|9826|9827.7|9826.8|9838.1|9836.8|9822.7|9819.8|1828
1666269300000|2022-10-20 12:35:00|9827.3|9826.4|9816.3|9815.4|9827.7|9826.8|9814|9813.1|1469
1666269600000|2022-10-20 12:40:00|9816.4|9815.5|9804.3|9803.7|9817.6|9816.7|9803.5|9802.6|1322
1666269900000|2022-10-20 12:45:00|9804.6|9803.6|9798.2|9797.3|9807.2|9806.3|9796|9795.3|1294
1666270200000|2022-10-20 12:50:00|9798.1|9797.2|9808.8|9807.9|9810.3|9809.6|9796.6|9795.7|1174
1666270500000|2022-10-20 12:55:00|9808.4|9807.7|9803.2|9802.3|9810.4|9809.5|9800.2|9799.3|1162
1666270800000|2022-10-20 13:00:00|9803.5|9802.6|9799.8|9798.9|9806.2|9805.5|9798.8|9797.9|1133
1666271100000|2022-10-20 13:05:00|9799.7|9798.8|9804.1|9803.2|9805.5|9804.9|9797.9|9797|1098
1666271400000|2022-10-20 13:10:00|9804|9803.4|9804.6|9803.7|9805|9804.3|9799.1|9798.5|1030
1666271700000|2022-10-20 13:15:00|9804.5|9803.9|9803.1|9802.2|9806.8|9805.9|9799.5|9798.7|1166
1666272000000|2022-10-20 13:20:00|9803|9802.5|9804.1|9803.5|9809.2|9808.4|9801.6|9801|988
1666272300000|2022-10-20 13:25:00|9803.9|9803|9792.9|9792|9803.9|9803.1|9792.9|9792|1014
1666272600000|2022-10-20 13:30:00|9793.2|9792.3|9796.3|9795.4|9798.3|9797.4|9787.7|9786.9|1545
1666272900000|2022-10-20 13:35:00|9796.2|9795.3|9791.2|9790.3|9796.5|9795.6|9789|9788.3|1324
1666273200000|2022-10-20 13:40:00|9791.3|9790.4|9790.4|9789.8|9793.8|9793.1|9785.7|9785.1|1347
1666273500000|2022-10-20 13:45:00|9790.2|9789.6|9789.7|9789.1|9797.2|9796.5|9787.2|9786.5|1310
1666273800000|2022-10-20 13:50:00|9790|9789.5|9783.3|9782.4|9796.5|9795.6|9780.2|9779.3|1167
1666274100000|2022-10-20 13:55:00|9783.4|9782.5|9787|9785.8|9788.5|9787.6|9782.5|9781.6|1207
1666274400000|2022-10-20 14:00:00|9786.8|9785.9|9798.6|9797.7|9798.8|9797.9|9784|9783|1221
1666274700000|2022-10-20 14:05:00|9798.5|9797.6|9807.2|9806.3|9808.8|9807.9|9797|9796.1|1114
1666275000000|2022-10-20 14:10:00|9807.1|9806.5|9814.1|9813.2|9816.5|9815.8|9804.4|9803.5|1065
1666275300000|2022-10-20 14:15:00|9813.9|9813|9829.2|9828.3|9830.4|9829.5|9813.3|9812.5|1163
1666275600000|2022-10-20 14:20:00|9829.1|9828.2|9831.2|9830.3|9835|9834.1|9827.6|9826.7|1190
1666275900000|2022-10-20 14:25:00|9830.9|9830|9835.2|9834.3|9837.7|9837.1|9825.8|9825|1246
1666276200000|2022-10-20 14:30:00|9835.3|9834.7|9831|9830.1|9836.9|9836.2|9827|9826.1|1176
1666276500000|2022-10-20 14:35:00|9831.4|9830.4|9828.9|9828|9834.5|9833.6|9827.7|9826.8|1106
1666276800000|2022-10-20 14:40:00|9828.7|9827.8|9820.5|9819.6|9829.9|9829.3|9819.5|9818.6|1031
1666277100000|2022-10-20 14:45:00|9820.4|9819.5|9825.4|9824.5|9829.2|9828.3|9818.4|9817.5|1259
1666277400000|2022-10-20 14:50:00|9825.3|9824.7|9838.6|9838|9840.2|9839.5|9824.9|9824|1333
1666277700000|2022-10-20 14:55:00|9838.5|9837.9|9845.5|9844.6|9845.9|9845.3|9838.5|9837.6|1547
1666278000000|2022-10-20 15:00:00|9845.3|9844.4|9839|9838.1|9845.3|9844.7|9838.5|9837.6|1154
1666278300000|2022-10-20 15:05:00|9838.9|9838|9835.2|9834.3|9842.4|9841.5|9834.9|9834.1|867
1666278600000|2022-10-20 15:10:00|9835.4|9834.5|9832.3|9831.4|9837.1|9836.2|9830|9829.1|704
1666278900000|2022-10-20 15:15:00|9832.1|9831.2|9827|9826.1|9832.4|9831.5|9826.9|9826|716
1666279200000|2022-10-20 15:20:00|9827.1|9826.2|9831.3|9830.4|9832.6|9831.7|9823.8|9823|743
1666279500000|2022-10-20 15:25:00|9831.5|9830.6|9824.7|9823.8|9832.1|9831.2|9821.7|9820.8|676
1666279800000|2022-10-20 15:30:00|9824.8|9823.9|9824.7|9823.8|9827.2|9826.3|9822.7|9821.6|842
1666280100000|2022-10-20 15:35:00|9824.8|9823.9|9830.1|9829.2|9832.6|9831.7|9824.2|9823.3|670
1666280400000|2022-10-20 15:40:00|9830|9829.4|9830.3|9829.7|9832.8|9832.1|9827|9826.4|822
1666280700000|2022-10-20 15:45:00|9830.5|9829.9|9830.5|9829.9|9831.9|9831.1|9827|9826.3|713
1666281000000|2022-10-20 15:50:00|9830.6|9830|9829|9828.4|9833|9832.4|9828.5|9827.7|689
1666281300000|2022-10-20 15:55:00|9829.1|9828.2|9823|9822.1|9829.5|9828.7|9822.4|9821.8|746
1666281600000|2022-10-20 16:00:00|9823.1|9822.2|9816.6|9816|9823.2|9822.3|9812.7|9812|1071
1666281900000|2022-10-20 16:05:00|9816.5|9815.9|9810.1|9809.2|9818.3|9817.4|9807.6|9806.7|859
1666282200000|2022-10-20 16:10:00|9810|9809.1|9807.1|9806.2|9811|9810.1|9806.5|9805.8|826
1666282500000|2022-10-20 16:15:00|9807.2|9806.3|9810.1|9809.5|9814.4|9813.8|9807|9806.3|708
1666282800000|2022-10-20 16:20:00|9810|9809.4|9806|9805.4|9810.1|9809.4|9804.3|9803.7|657
1666283100000|2022-10-20 16:25:00|9806.1|9805.5|9801.5|9800.9|9806.1|9805.5|9799.6|9799|726
1666283400000|2022-10-20 16:30:00|9801.6|9801|9803.3|9802.4|9805.3|9804.5|9798.3|9797.4|630
1666283700000|2022-10-20 16:35:00|9803.4|9802.5|9803.1|9802.5|9804.9|9804.1|9801.7|9800.9|566
1666284000000|2022-10-20 16:40:00|9803|9802.4|9803.9|9803|9805.4|9804.7|9803|9802.3|448
1666284300000|2022-10-20 16:45:00|9803.8|9802.9|9802.1|9801.5|9804|9803.2|9799.5|9798.9|508
1666284600000|2022-10-20 16:50:00|9802.3|9801.7|9802.4|9801.8|9805.2|9804.6|9801.5|9800.8|513
1666284900000|2022-10-20 16:55:00|9802.3|9801.7|9803|9802.4|9804.7|9804|9800|9799.1|553
1666285200000|2022-10-20 17:00:00|9802.9|9802.3|9800.7|9799.8|9803.1|9802.3|9796.6|9795.9|724
1666285500000|2022-10-20 17:05:00|9800.8|9799.9|9788.9|9788|9800.8|9799.9|9785.6|9784.7|987
1666285800000|2022-10-20 17:10:00|9788.7|9787.8|9793|9792.1|9795.6|9794.7|9787.7|9787|920
1666286100000|2022-10-20 17:15:00|9793.1|9792.2|9788.5|9787.9|9793.1|9792.3|9788.5|9787.9|679
1666286400000|2022-10-20 17:20:00|9788.6|9788|9788.4|9787.5|9792.8|9792.1|9787.1|9786.4|903
1666286700000|2022-10-20 17:25:00|9788.5|9787.6|9787.7|9787.1|9791|9790.3|9787.2|9786.4|672
1666287000000|2022-10-20 17:30:00|9788.2|9787.6|9786.9|9786|9789.8|9788.9|9786|9785.1|665
1666287300000|2022-10-20 17:35:00|9787|9786.3|9787.3|9786.4|9790|9789.2|9786|9785.1|568
1666287600000|2022-10-20 17:40:00|9787.4|9786.5|9785.4|9784.5|9788.2|9787.3|9785.2|9784.4|570
1666287900000|2022-10-20 17:45:00|9785.7|9785.1|9782.9|9782|9786.3|9785.4|9781.4|9780.5|620
1666288200000|2022-10-20 17:50:00|9782.8|9781.9|9786.9|9786|9787|9786.2|9780.8|9780.1|657
1666288500000|2022-10-20 17:55:00|9786.8|9785.9|9785.4|9784.8|9789|9788.1|9785|9784.1|617
1666288800000|2022-10-20 18:00:00|9785.3|9784.7|9784.8|9783.9|9788.1|9787.5|9782.6|9781.9|630
1666289100000|2022-10-20 18:05:00|9784.7|9783.8|9780.5|9779.9|9785.2|9784.3|9777.7|9777.1|742
1666289400000|2022-10-20 18:10:00|9780.6|9780|9776.6|9776|9781.6|9780.9|9775.9|9775.3|551
1666289700000|2022-10-20 18:15:00|9776.7|9776.1|9778.5|9777.6|9780.5|9779.9|9775.6|9775|533
1666290000000|2022-10-20 18:20:00|9778.3|9777.4|9776.6|9775.7|9778.4|9777.8|9775.5|9774.7|392
1666290300000|2022-10-20 18:25:00|9776.5|9775.6|9776.3|9775.4|9778.5|9777.6|9775.8|9775|378
1666290600000|2022-10-20 18:30:00|9776.2|9775.3|9785.7|9784.8|9786.5|9785.6|9775.7|9774.9|641
1666290900000|2022-10-20 18:35:00|9786|9785.1|9785.4|9784.5|9787.5|9786.9|9784.3|9783.4|548
1666291200000|2022-10-20 18:40:00|9785.5|9784.6|9782.7|9782.1|9785.6|9784.8|9782.2|9781.3|576
1666291500000|2022-10-20 18:45:00|9782.9|9782|9783.8|9783.2|9786.7|9785.9|9780.9|9780|700
1666291800000|2022-10-20 18:50:00|9783.9|9783.3|9784.3|9783.7|9786.5|9785.7|9781.5|9780.8|653
1666292100000|2022-10-20 18:55:00|9784.4|9783.8|9784.9|9784|9787.7|9786.9|9782.6|9782|727
1666292400000|2022-10-20 19:00:00|9785|9784.1|9783.5|9782.6|9787.1|9786.3|9782.9|9782.2|609
1666292700000|2022-10-20 19:05:00|9783.6|9782.7|9789.3|9788.7|9790.1|9789.4|9783.1|9782.3|625
1666293000000|2022-10-20 19:10:00|9789.4|9788.8|9785.3|9784.4|9789.8|9789|9783.9|9783|577
1666293300000|2022-10-20 19:15:00|9785.4|9784.5|9781.5|9780.6|9785.5|9784.6|9781.1|9780.2|475
1666293600000|2022-10-20 19:20:00|9781.7|9780.9|9779.6|9778.7|9782|9781.2|9778|9777.2|542
1666293900000|2022-10-20 19:25:00|9779.5|9778.6|9777|9776.1|9780.5|9779.7|9775.1|9774.2|482
1666294200000|2022-10-20 19:30:00|9776.9|9776|9774.9|9774|9778.1|9777.2|9774.5|9773.9|441
1666294500000|2022-10-20 19:35:00|9775|9774.1|9776.9|9776|9777.1|9776.2|9773.8|9772.9|395
1666294800000|2022-10-20 19:40:00|9776.7|9775.8|9780.3|9779.4|9780.5|9779.6|9775.9|9775|447
1666295100000|2022-10-20 19:45:00|9780.1|9779.2|9778.8|9777.9|9780.1|9779.4|9778|9777.3|399
1666295400000|2022-10-20 19:50:00|9778.9|9778|9784.3|9783.7|9785|9784.3|9778.4|9777.8|418
1666295700000|2022-10-20 19:55:00|9784.4|9783.8|9784.8|9783.9|9786.4|9785.6|9781.8|9781|469
1666296000000|2022-10-20 20:00:00|9783.9|9783.3|9783.4|9782.5|9786.1|9785.3|9783.1|9782.3|224
1666296300000|2022-10-20 20:05:00|9783.5|9782.6|9783.9|9783|9784.6|9783.6|9783.3|9782.4|126
1666296600000|2022-10-20 20:10:00|9783.6|9781.8|9784.8|9783.9|9784.8|9783.9|9781.8|9781|377
1666296900000|2022-10-20 20:15:00|9784.6|9783.7|9784.1|9783.2|9785|9784.3|9782.9|9782|218
1666297200000|2022-10-20 20:20:00|9784.2|9783.3|9783.6|9782.7|9784.5|9783.6|9783.4|9782.6|145
1666297500000|2022-10-20 20:25:00|9783.5|9782.6|9785.9|9785|9786.2|9785.4|9783.5|9782.6|157
1666297800000|2022-10-20 20:30:00|9786|9785.1|9786.9|9786|9787.5|9786.8|9784.8|9783.9|213
1666298100000|2022-10-20 20:35:00|9786.7|9785.8|9787.5|9786.6|9788.6|9787.9|9786.1|9785.2|160
1666298400000|2022-10-20 20:40:00|9787.3|9786.4|9788|9787.1|9788.9|9788|9786.8|9785.9|107
1666298700000|2022-10-20 20:45:00|9787.9|9787|9788.2|9787.3|9788.7|9787.6|9787.5|9786.5|132
1666299000000|2022-10-20 20:50:00|9788.1|9787.2|9787.8|9786.6|9789.3|9788.4|9787.5|9786.2|243
1666299300000|2022-10-20 20:55:00|9787.9|9786.4|9789.8|9783.8|9794.9|9788.9|9787.3|9782.6|411
1666299600000|2022-10-20 21:00:00|9789.7|9783.7|9789|9783|9789.7|9783.7|9788.9|9782.9|11
1666299900000|2022-10-20 21:05:00|9788.9|9782.9|9789.5|9783.5|9790.5|9784.5|9788|9782|65
1666300200000|2022-10-20 21:10:00|9789.6|9783.6|9788.6|9783.8|9789.9|9784.3|9786.8|9782.8|143
1666300500000|2022-10-20 21:15:00|9788.7|9783.9|9788.1|9783.7|9789.2|9784.7|9787.5|9782.5|60
1666300800000|2022-10-20 21:20:00|9788|9783.6|9788.9|9782.9|9789.5|9784.4|9787.5|9782|474
1666301100000|2022-10-20 21:25:00|9789|9783|9789.2|9783.9|9789.7|9784.9|9787.7|9782.9|105
1666301400000|2022-10-20 21:30:00|9789.3|9784.1|9788.7|9785.7|9789.4|9785.8|9787.2|9782.9|200
1666301700000|2022-10-20 21:35:00|9788.8|9785.6|9788.6|9785.9|9788.9|9786.1|9788.4|9785.2|80
1666302000000|2022-10-20 21:40:00|9788.7|9786|9788.6|9786.1|9788.7|9786.5|9788.4|9785.7|85
1666302300000|2022-10-20 21:45:00|9788.5|9786.4|9788.5|9786.8|9788.8|9787|9788.2|9786|84
1666302600000|2022-10-20 21:50:00|9788.4|9786.7|9785.8|9782|9788.5|9786.8|9782.8|9776.8|556
1666302900000|2022-10-20 21:55:00|9785.7|9781.9|9788.5|9782.5|9792.5|9786.5|9785.5|9781.5|318
1666303200000|2022-10-20 22:00:00|9788.4|9782.4|9789.4|9788|9791.1|9788.4|9787.6|9781.6|237
1666303500000|2022-10-20 22:05:00|9789.8|9788.1|9786.2|9784.5|9789.8|9788.1|9786|9784.4|130
1666303800000|2022-10-20 22:10:00|9786|9784.7|9785.2|9783.6|9786.8|9785.3|9784.7|9783.2|233
1666304100000|2022-10-20 22:15:00|9785.1|9783.8|9786.5|9785|9786.6|9785.2|9784|9782.5|382
1666304400000|2022-10-20 22:20:00|9786|9784.8|9786.3|9785.1|9786.7|9785.6|9785.8|9784.4|232
1666304700000|2022-10-20 22:25:00|9786.2|9785|9785.1|9783.8|9786.4|9785.2|9785|9783.7|251
1666305000000|2022-10-20 22:30:00|9785|9783.7|9783.8|9782.5|9786.5|9784.8|9783.2|9781.9|396
1666305300000|2022-10-20 22:35:00|9783.7|9782.4|9783.2|9782.3|9784.4|9783.4|9782.5|9781.3|387
1666305600000|2022-10-20 22:40:00|9783.3|9782|9782.8|9781.9|9783.5|9782.2|9782.4|9781.2|288
1666305900000|2022-10-20 22:45:00|9783|9781.8|9782.6|9781.7|9783|9782.1|9782.1|9781.1|193
1666306200000|2022-10-20 22:50:00|9782.8|9781.6|9783.1|9782.2|9783.9|9782.7|9782.6|9781.6|357
1666306500000|2022-10-20 22:55:00|9783|9782.1|9783.8|9782.6|9784.6|9783.3|9782.9|9782|301
1666306800000|2022-10-20 23:00:00|9783.9|9782.5|9781.5|9780.4|9783.9|9782.5|9781.1|9780|442
1666307100000|2022-10-20 23:05:00|9781.4|9780.5|9780.2|9779|9781.4|9780.5|9779.2|9778.3|470
1666307400000|2022-10-20 23:10:00|9780.3|9778.8|9779|9778.1|9781.3|9780.2|9779|9778.1|568
1666307700000|2022-10-20 23:15:00|9779.1|9778|9778.7|9777.8|9779.7|9778.8|9778.3|9777.4|230
1666308000000|2022-10-20 23:20:00|9778.8|9777.9|9776.2|9775.3|9779.3|9778.4|9776.2|9775.2|186
1666308300000|2022-10-20 23:25:00|9776.3|9775.4|9775.3|9774.2|9776.9|9776|9774.9|9774|196
1666308600000|2022-10-20 23:30:00|9775.4|9774.3|9776.9|9776|9777.7|9776.6|9775.1|9774.1|171
1666308900000|2022-10-20 23:35:00|9776.8|9775.9|9776.8|9775.9|9777.4|9776.4|9773.9|9772.7|244
1666309200000|2022-10-20 23:40:00|9776.9|9775.7|9778.2|9777.3|9778.4|9777.3|9775.7|9774.8|273
1666309500000|2022-10-20 23:45:00|9778.3|9777.4|9778.8|9777.9|9779.8|9778.9|9777.7|9776.8|245
1666309800000|2022-10-20 23:50:00|9778.4|9777.5|9777.4|9776.5|9778.4|9777.6|9776.7|9775.8|197
1666310100000|2022-10-20 23:55:00|9777.6|9776.7|9779|9778.1|9779.5|9778.6|9777.3|9776.4|152
1666310400000|2022-10-21 00:00:00|9779.1|9778.2|9777.1|9776.2|9782.9|9782|9776.3|9775.4|576
1666310700000|2022-10-21 00:05:00|9777.4|9776.5|9773.8|9772.3|9777.5|9776.6|9772|9770.9|478
1666311000000|2022-10-21 00:10:00|9773.6|9772.4|9771.4|9770.5|9775|9773.9|9769.1|9768.3|588
1666311300000|2022-10-21 00:15:00|9771.5|9770.9|9773.1|9772.5|9774.2|9773.5|9770.8|9769.9|468
1666311600000|2022-10-21 00:20:00|9773.2|9772.3|9770.9|9770|9774.9|9774|9770.8|9769.9|392
1666311900000|2022-10-21 00:25:00|9770.8|9769.9|9774.3|9773.4|9775|9774.1|9770|9769.4|465
1666312200000|2022-10-21 00:30:00|9774.4|9773.5|9770.2|9769.3|9774.8|9773.9|9768.5|9767.6|417
1666312500000|2022-10-21 00:35:00|9770.3|9769.4|9773.7|9772.8|9775.1|9774.5|9769.3|9768.4|444
1666312800000|2022-10-21 00:40:00|9774.1|9773.2|9774|9773.1|9775.3|9774.4|9772|9771.3|398
1666313100000|2022-10-21 00:45:00|9773.9|9773|9772.3|9771.4|9775.4|9774.4|9771.6|9770.8|510
1666313400000|2022-10-21 00:50:00|9772.2|9771.3|9773|9772.1|9775.2|9774.5|9770.5|9769.7|480
1666313700000|2022-10-21 00:55:00|9772.9|9772|9771.4|9770.5|9773.5|9772.6|9769.2|9768.3|528
1666314000000|2022-10-21 01:00:00|9771.5|9770.9|9771.3|9770.4|9772.6|9771.7|9769.6|9768.8|419
1666314300000|2022-10-21 01:05:00|9771.2|9770.3|9768.3|9767.4|9771.9|9771|9766.7|9765.9|379
1666314600000|2022-10-21 01:10:00|9768.1|9767.2|9769.6|9768.2|9769.7|9768.9|9766.7|9765.9|505
1666314900000|2022-10-21 01:15:00|9769.5|9768.1|9772.2|9771.3|9773.6|9772.4|9769.2|9768.1|725
1666315200000|2022-10-21 01:20:00|9772.3|9771.4|9770.3|9769.4|9772.5|9771.6|9769.8|9768.9|398
1666315500000|2022-10-21 01:25:00|9770.2|9769.3|9770|9769.1|9770.7|9769.8|9766.8|9765.9|392
1666315800000|2022-10-21 01:30:00|9769.8|9768.9|9767.2|9766.3|9771|9770.3|9767.2|9766.3|505
1666316100000|2022-10-21 01:35:00|9767.1|9766.2|9771.8|9771.2|9772.9|9772|9765.4|9764.6|495
1666316400000|2022-10-21 01:40:00|9771.9|9771|9770|9769.1|9773|9772.2|9768.9|9768.1|470
1666316700000|2022-10-21 01:45:00|9769.9|9769|9772|9771.1|9772.2|9771.4|9767.8|9766.9|589
1666317000000|2022-10-21 01:50:00|9771.7|9771|9772.2|9771.3|9772.9|9772.1|9770.1|9769.4|481
1666317300000|2022-10-21 01:55:00|9772.3|9771.4|9770.7|9770.1|9772.8|9772.1|9769.6|9768.7|479
1666317600000|2022-10-21 02:00:00|9770.8|9769.8|9771.2|9770.3|9772.9|9772.1|9770.4|9769.5|428
1666317900000|2022-10-21 02:05:00|9770.9|9770|9769|9768.1|9772.2|9771.3|9768.1|9767.2|400
1666318200000|2022-10-21 02:10:00|9769.2|9768.3|9773.1|9772.2|9773.9|9773|9768.9|9768|485
1666318500000|2022-10-21 02:15:00|9773|9772.1|9774.9|9774|9775.7|9774.8|9772.7|9771.8|343
1666318800000|2022-10-21 02:20:00|9774.6|9774.1|9776.1|9775.2|9778.5|9777.7|9774.6|9774|452
1666319100000|2022-10-21 02:25:00|9776.2|9775.3|9777.3|9776.4|9778.2|9777.3|9775.7|9775.1|291
1666319400000|2022-10-21 02:30:00|9777.4|9776.5|9779.8|9778.9|9780.7|9779.8|9777.2|9776.4|318
1666319700000|2022-10-21 02:35:00|9779.9|9779|9777.6|9776.7|9780.2|9779.3|9776.9|9776.2|348
1666320000000|2022-10-21 02:40:00|9777.5|9776.6|9776.9|9776|9777.5|9776.6|9774.7|9773.8|497
1666320300000|2022-10-21 02:45:00|9777|9776.1|9777.2|9776.3|9778.6|9777.7|9775.7|9774.8|362
1666320600000|2022-10-21 02:50:00|9777.1|9776.2|9776.6|9776|9778|9777.1|9775.5|9774.8|345
1666320900000|2022-10-21 02:55:00|9776.5|9775.9|9777.2|9776.3|9777.8|9777.2|9775.5|9774.9|285
1666321200000|2022-10-21 03:00:00|9776.6|9776|9780.2|9779.6|9780.9|9780|9775.6|9774.9|273
1666321500000|2022-10-21 03:05:00|9780.1|9779.5|9780.9|9780|9781.3|9780.5|9779.5|9778.8|273
1666321800000|2022-10-21 03:10:00|9780.8|9779.9|9783.4|9782.5|9783.9|9783.1|9780.4|9779.6|271
1666322100000|2022-10-21 03:15:00|9783.6|9782.7|9782.8|9781.9|9783.8|9783.1|9782.1|9781.3|322
1666322400000|2022-10-21 03:20:00|9782.9|9782|9781.6|9781|9782.9|9782|9780.7|9780|271
1666322700000|2022-10-21 03:25:00|9781.7|9781.1|9780.8|9779.9|9782.1|9781.5|9780.7|9779.8|304
1666323000000|2022-10-21 03:30:00|9780.7|9779.8|9777.8|9776.9|9781.1|9780.4|9777.2|9776.2|362
1666323300000|2022-10-21 03:35:00|9777.9|9777|9774.3|9773.4|9778.6|9777.7|9774.3|9773.4|411
1666323600000|2022-10-21 03:40:00|9773.8|9772.9|9768.7|9767.8|9775.2|9774.3|9768.5|9767.7|440
1666323900000|2022-10-21 03:45:00|9768.3|9767.4|9772.3|9771.4|9772.9|9772|9768.2|9767.3|402
1666324200000|2022-10-21 03:50:00|9772.1|9771.2|9772.2|9771.3|9773.1|9772.2|9770.9|9770|285
1666324500000|2022-10-21 03:55:00|9772.3|9771.4|9769.2|9768.3|9772.3|9771.4|9767.8|9766.9|428
1666324800000|2022-10-21 04:00:00|9768.9|9768|9768.8|9767.9|9769.3|9768.4|9767.6|9766.7|346
1666325100000|2022-10-21 04:05:00|9768.9|9768|9767.9|9767|9770.5|9769.8|9767.1|9766.3|451
1666325400000|2022-10-21 04:10:00|9768|9767.1|9766.7|9765.8|9768.7|9767.8|9766|9765.2|320
1666325700000|2022-10-21 04:15:00|9766.6|9765.7|9767.3|9766.4|9767.8|9766.9|9765.1|9764.5|329
1666326000000|2022-10-21 04:20:00|9767.5|9766.2|9770|9769.1|9770.9|9770|9767.3|9766.2|282
1666326300000|2022-10-21 04:25:00|9770.1|9769.2|9770.2|9769.6|9772.3|9771.5|9769.4|9768.5|330
1666326600000|2022-10-21 04:30:00|9770.3|9769.7|9769.6|9769|9771.3|9770.6|9769.3|9768.4|305
1666326900000|2022-10-21 04:35:00|9769.8|9768.9|9770|9769.1|9770.8|9770|9768.2|9767.4|282
1666327200000|2022-10-21 04:40:00|9770.1|9769.2|9770.8|9769.9|9771.9|9771.2|9769.7|9768.8|298
1666327500000|2022-10-21 04:45:00|9770.7|9769.8|9769.9|9769|9771.4|9770.7|9769.7|9768.7|245
1666327800000|2022-10-21 04:50:00|9769.8|9768.9|9769.7|9768.8|9770.7|9769.9|9768.6|9767.8|275
1666328100000|2022-10-21 04:55:00|9769.8|9768.9|9771.7|9770.8|9771.8|9770.9|9767.7|9766.8|340
1666328400000|2022-10-21 05:00:00|9771.6|9770.7|9769.5|9768.6|9771.7|9770.8|9769|9768.3|540
1666328700000|2022-10-21 05:05:00|9769.6|9768.7|9766.7|9765.8|9769.7|9769.1|9765.8|9764.9|433
1666329000000|2022-10-21 05:10:00|9767|9766.1|9766.1|9765.2|9767.2|9766.3|9763.8|9762.9|342
1666329300000|2022-10-21 05:15:00|9766.2|9765.3|9766.5|9765.6|9767.8|9766.9|9765.2|9764.4|244
1666329600000|2022-10-21 05:20:00|9766.6|9765.7|9765.3|9764.4|9767.8|9767|9764.4|9763.5|310
1666329900000|2022-10-21 05:25:00|9765.4|9764.5|9765.6|9765|9767.2|9766.3|9765.4|9764.5|285
1666330200000|2022-10-21 05:30:00|9765.5|9764.9|9772.4|9771.5|9772.9|9772.1|9764.7|9763.8|499
1666330500000|2022-10-21 05:35:00|9772.3|9771.4|9774.8|9773.9|9775.8|9774.9|9772.2|9771.3|438
1666330800000|2022-10-21 05:40:00|9774.7|9773.8|9774.7|9773.8|9775.9|9775.1|9772.2|9771.5|383
1666331100000|2022-10-21 05:45:00|9774.6|9773.7|9774.9|9774|9776.7|9776.1|9774.1|9773.3|325
1666331400000|2022-10-21 05:50:00|9775|9774.1|9776.3|9775.4|9776.8|9775.9|9773.3|9772.4|361
1666331700000|2022-10-21 05:55:00|9776.2|9775.3|9776.2|9775.3|9777.2|9776.3|9774.5|9773.8|373
1666332000000|2022-10-21 06:00:00|9776.4|9775.1|9774.2|9773.3|9776.4|9775.5|9771.8|9770.6|911
1666332300000|2022-10-21 06:05:00|9774|9773.1|9775.6|9775|9777.5|9776.6|9772.1|9771.3|586
1666332600000|2022-10-21 06:10:00|9775.8|9774.7|9774|9773.1|9778|9777.4|9773.3|9772.4|565
1666332900000|2022-10-21 06:15:00|9773.9|9773|9769.9|9769|9774.7|9773.8|9769.7|9769|605
1666333200000|2022-10-21 06:20:00|9769.8|9769.3|9769.6|9768.7|9773.1|9772.2|9767.7|9766.8|722
1666333500000|2022-10-21 06:25:00|9769.5|9768.6|9765.8|9765.2|9770.8|9770.1|9765.6|9764.9|616
1666333800000|2022-10-21 06:30:00|9765.9|9765.3|9763.2|9762.3|9771.8|9771.1|9762.1|9761.2|849
1666334100000|2022-10-21 06:35:00|9762.8|9761.9|9767.2|9766.3|9767.5|9766.7|9762.1|9761.1|924
1666334400000|2022-10-21 06:40:00|9767.3|9766.4|9769.2|9768.3|9770.8|9770.1|9764|9763.1|786
1666334700000|2022-10-21 06:45:00|9769.1|9768.2|9771.8|9770.9|9771.8|9770.9|9767.6|9766.8|740
1666335000000|2022-10-21 06:50:00|9771.7|9770.8|9768.4|9767.5|9771.9|9771|9767.1|9766.3|611
1666335300000|2022-10-21 06:55:00|9768.5|9767.6|9766.5|9765.6|9770.9|9770.1|9764.5|9763.6|534
1666335600000|2022-10-21 07:00:00|9766.6|9765.7|9765.2|9764.3|9766.8|9765.9|9761.6|9760.8|1060
1666335900000|2022-10-21 07:05:00|9765.3|9764.4|9767.8|9766.9|9771.6|9770.8|9765.2|9764.4|1102
1666336200000|2022-10-21 07:10:00|9767.5|9766.6|9767.7|9766.5|9773.4|9772.5|9766.8|9765.9|1001
1666336500000|2022-10-21 07:15:00|9767.6|9766.7|9778.8|9777.9|9779.8|9779|9766.5|9765.6|977
1666336800000|2022-10-21 07:20:00|9778.7|9777.8|9797.8|9796.9|9798.3|9797.5|9778.7|9777.8|1159
1666337100000|2022-10-21 07:25:00|9798|9797.4|9796.4|9795.8|9803.2|9802|9795.6|9794.7|1298
1666337400000|2022-10-21 07:30:00|9796.5|9795.6|9798.2|9797.3|9801.6|9800.7|9794.8|9794.2|954
1666337700000|2022-10-21 07:35:00|9798.4|9797.5|9791.8|9791.2|9799.4|9798.5|9790|9789.1|725
1666338000000|2022-10-21 07:40:00|9791.9|9791.3|9791.9|9791.3|9795.1|9794.3|9789.7|9788.8|734
1666338300000|2022-10-21 07:45:00|9792.2|9791.5|9788.6|9788|9792.5|9791.8|9788.3|9787.6|752
1666338600000|2022-10-21 07:50:00|9788.9|9788.1|9789.6|9788.7|9791.2|9790.3|9786.4|9785.7|743
1666338900000|2022-10-21 07:55:00|9789.7|9788.8|9789.3|9788.7|9794.3|9793.6|9786.9|9786|909
1666339200000|2022-10-21 08:00:00|9789.4|9788.5|9782.2|9781.3|9791.3|9790.4|9781.3|9780.4|1030
1666339500000|2022-10-21 08:05:00|9782.1|9781.2|9783.2|9782.3|9786.6|9785.7|9781.4|9780.6|931
1666339800000|2022-10-21 08:10:00|9783.1|9782.2|9781.4|9780.8|9785.2|9784.3|9781.3|9780.4|693
1666340100000|2022-10-21 08:15:00|9781.3|9780.7|9778.6|9777.7|9783|9782.1|9777.2|9776.4|827
1666340400000|2022-10-21 08:20:00|9778.1|9777.5|9774.3|9773.7|9778.1|9777.5|9772.1|9771.2|819
1666340700000|2022-10-21 08:25:00|9774|9773.4|9775|9774.1|9776.9|9776.1|9773.7|9772.9|690
1666341000000|2022-10-21 08:30:00|9774.9|9774|9777.7|9776.8|9777.7|9777|9769.8|9769.1|744
1666341300000|2022-10-21 08:35:00|9777.6|9776.7|9776.9|9776|9779.9|9779|9775.2|9774.5|807
1666341600000|2022-10-21 08:40:00|9776.8|9775.9|9765.7|9764.8|9777.2|9776.3|9761.8|9760.8|1190
1666341900000|2022-10-21 08:45:00|9765.6|9764.7|9768|9767.1|9769.5|9768.6|9765|9764|732
1666342200000|2022-10-21 08:50:00|9767.9|9767|9760|9759.1|9768|9767.2|9758.3|9757.7|756
1666342500000|2022-10-21 08:55:00|9759.9|9759|9756.7|9755.8|9760.2|9759.3|9753|9752.4|804
1666342800000|2022-10-21 09:00:00|9756.8|9755.9|9757.8|9756.9|9759.9|9759|9755.3|9754.4|650
1666343100000|2022-10-21 09:05:00|9758.1|9757.2|9761.4|9760.5|9763.9|9763|9756.6|9755.7|823
1666343400000|2022-10-21 09:10:00|9761.6|9760.7|9756|9755.1|9762.6|9761.7|9753.2|9752.5|801
1666343700000|2022-10-21 09:15:00|9755.9|9755.3|9745.4|9744.5|9756.1|9755.3|9745.3|9744.5|780
1666344000000|2022-10-21 09:20:00|9745.3|9744.4|9753.6|9752.7|9754.5|9753.6|9744.4|9743.8|925
1666344300000|2022-10-21 09:25:00|9753.8|9752.9|9751.7|9750.8|9754.7|9753.8|9751.4|9750.8|541
1666344600000|2022-10-21 09:30:00|9751.6|9751|9742.7|9741.8|9752.2|9751.4|9741.4|9740.5|648
1666344900000|2022-10-21 09:35:00|9742.8|9741.9|9740.4|9739.5|9744.1|9743.2|9736.1|9735.2|784
1666345200000|2022-10-21 09:40:00|9740.7|9739.8|9739.8|9738.9|9741.8|9740.8|9735.5|9734.9|710
1666345500000|2022-10-21 09:45:00|9739.7|9738.8|9743.2|9742.3|9745.1|9744.2|9739.1|9738.2|853
1666345800000|2022-10-21 09:50:00|9743.3|9742.7|9744.4|9743.5|9745.5|9744.6|9738.7|9738|935
1666346100000|2022-10-21 09:55:00|9744.5|9743.6|9741.1|9740.2|9746.7|9745.8|9739.7|9739.1|838
1666346400000|2022-10-21 10:00:00|9741|9740.1|9743.3|9742.4|9744|9743|9736.7|9736|713
1666346700000|2022-10-21 10:05:00|9743.4|9742.5|9745.9|9745|9748.4|9747.5|9742.9|9742|819
1666347000000|2022-10-21 10:10:00|9746|9745.1|9741.5|9740.6|9746.3|9745.6|9740.2|9739.3|697
1666347300000|2022-10-21 10:15:00|9741.2|9740.7|9738.6|9737.7|9741.5|9740.7|9732.7|9731.8|822
1666347600000|2022-10-21 10:20:00|9738.3|9737.4|9742.8|9742.2|9743.8|9743.2|9738|9737.1|737
1666347900000|2022-10-21 10:25:00|9743|9742.1|9747.9|9747|9748.4|9747.7|9742.3|9741.6|819
1666348200000|2022-10-21 10:30:00|9747.8|9746.9|9739.6|9738.7|9749|9748.1|9738.2|9737.3|802
1666348500000|2022-10-21 10:35:00|9739.7|9738.8|9740.4|9739.5|9741.5|9740.6|9736.1|9735.3|670
1666348800000|2022-10-21 10:40:00|9740.3|9739.4|9738.8|9738.2|9741.3|9740.4|9737.7|9737|727
1666349100000|2022-10-21 10:45:00|9738.9|9738.3|9738.6|9737.7|9740.5|9739.9|9736.7|9736|632
1666349400000|2022-10-21 10:50:00|9738.7|9737.8|9744.7|9743.6|9747.4|9746.4|9738.6|9737.7|711
1666349700000|2022-10-21 10:55:00|9744.8|9743.8|9750.5|9749.6|9754.3|9753.4|9744.7|9743.8|774
1666350000000|2022-10-21 11:00:00|9750.4|9749.5|9752.5|9751.6|9754.3|9753.4|9745.4|9744.8|890
1666350300000|2022-10-21 11:05:00|9752.6|9751.7|9757.6|9757|9758.5|9757.6|9751.9|9751|711
1666350600000|2022-10-21 11:10:00|9757.5|9756.9|9747.3|9746.4|9757.7|9757|9747.2|9746.4|999
1666350900000|2022-10-21 11:15:00|9747.4|9746.5|9758.9|9758|9759.8|9758.9|9747.3|9746.4|890
1666351200000|2022-10-21 11:20:00|9759|9758.1|9753.7|9752.8|9759.7|9758.8|9752.3|9751.6|960
1666351500000|2022-10-21 11:25:00|9753.8|9752.9|9755.4|9754.5|9756.4|9755.6|9750.5|9749.6|767
1666351800000|2022-10-21 11:30:00|9755.3|9754.4|9754.3|9753.4|9756.3|9755.4|9751.9|9751|710
1666352100000|2022-10-21 11:35:00|9754.2|9753.3|9749.3|9748.4|9754.3|9753.4|9746.9|9746.3|674
1666352400000|2022-10-21 11:40:00|9749.2|9748.6|9749.6|9748.7|9750|9749.1|9742.7|9742|757
1666352700000|2022-10-21 11:45:00|9749.8|9748.9|9746.3|9745.7|9750.4|9749.6|9745.3|9744.7|807
1666353000000|2022-10-21 11:50:00|9746.4|9745.8|9744.8|9743.9|9746.9|9746.1|9741.8|9740.9|714
1666353300000|2022-10-21 11:55:00|9744.9|9744|9745.6|9744.7|9749.1|9748.4|9741.4|9740.8|795
1666353600000|2022-10-21 12:00:00|9745.5|9744.6|9743.7|9742.8|9749.4|9748.5|9742.3|9741.6|993
1666353900000|2022-10-21 12:05:00|9743.6|9742.7|9746.4|9745.5|9749.6|9748.7|9741.3|9740.4|874
1666354200000|2022-10-21 12:10:00|9746.3|9745.4|9729.9|9729.3|9746.4|9745.5|9728.2|9727.3|886
1666354500000|2022-10-21 12:15:00|9730.1|9729.5|9717.2|9716.3|9730.3|9729.7|9714.1|9712.3|1131
1666354800000|2022-10-21 12:20:00|9717.1|9716.2|9714.7|9713.8|9717.3|9716.5|9707.3|9706.4|1234
1666355100000|2022-10-21 12:25:00|9714.6|9713.7|9714.4|9713.5|9719.7|9718.8|9711.8|9710.9|1036
1666355400000|2022-10-21 12:30:00|9714.5|9713.6|9710.6|9709.7|9718.6|9717.7|9705.4|9704.5|1026
1666355700000|2022-10-21 12:35:00|9710.5|9709.6|9715.1|9714.2|9718.6|9717.7|9709.9|9709|1306
1666356000000|2022-10-21 12:40:00|9715|9714.1|9722.9|9722|9726.5|9725.4|9714.2|9713.2|1297
1666356300000|2022-10-21 12:45:00|9723|9722.1|9718.4|9717.5|9726.5|9725.6|9717.5|9716.6|1242
1666356600000|2022-10-21 12:50:00|9718|9717.1|9727.1|9726.2|9727.2|9726.5|9714.6|9713.7|1039
1666356900000|2022-10-21 12:55:00|9727.2|9726.3|9758.4|9757.5|9778.8|9776.8|9727.1|9726.2|1737
1666357200000|2022-10-21 13:00:00|9758.2|9756.9|9772.8|9771.3|9780.6|9779.6|9757.3|9756.1|2407
1666357500000|2022-10-21 13:05:00|9772.2|9770.5|9783.8|9782.4|9791.2|9790.3|9770.5|9769|2290
1666357800000|2022-10-21 13:10:00|9783.7|9782.5|9763.7|9762.8|9792.5|9791.3|9757.5|9756.3|2257
1666358100000|2022-10-21 13:15:00|9763.6|9762.7|9761.5|9760.6|9772.8|9771.9|9759|9758|1944
1666358400000|2022-10-21 13:20:00|9761.6|9760.7|9758.4|9757.8|9768.5|9767.6|9752.4|9751.5|1860
1666358700000|2022-10-21 13:25:00|9758.7|9758.1|9770.3|9769.1|9775.6|9774.7|9758.6|9757.7|2017
1666359000000|2022-10-21 13:30:00|9770.4|9769.5|9770.9|9770|9776.4|9775.5|9758.2|9757|2149
1666359300000|2022-10-21 13:35:00|9771|9770.1|9781.9|9781|9792.8|9791.4|9766.7|9765.9|2039
1666359600000|2022-10-21 13:40:00|9782.1|9780.9|9775.6|9774.7|9782.1|9780.9|9765.7|9764.8|1764
1666359900000|2022-10-21 13:45:00|9775.5|9774.6|9793|9792.1|9793.3|9792.4|9775.3|9774.3|1939
1666360200000|2022-10-21 13:50:00|9793.1|9792.2|9794.2|9793.3|9796.9|9796|9783.2|9782.3|1622
1666360500000|2022-10-21 13:55:00|9794.1|9793.2|9798|9797.1|9808.1|9806.7|9789.9|9789|1595
1666360800000|2022-10-21 14:00:00|9798.2|9797.3|9798.5|9797.6|9800.1|9799.2|9789.8|9789.1|1496
1666361100000|2022-10-21 14:05:00|9798.7|9797.8|9813.9|9813|9816.6|9815.7|9795.3|9794.4|1598
1666361400000|2022-10-21 14:10:00|9814|9813.1|9806|9805.1|9817.6|9816.7|9801.9|9801.1|1543
1666361700000|2022-10-21 14:15:00|9805.7|9804.8|9797.6|9796.7|9806.5|9805.6|9791.9|9791|1359
1666362000000|2022-10-21 14:20:00|9797.8|9796.9|9786.1|9785.2|9801.1|9800.2|9784.9|9784.1|1535
1666362300000|2022-10-21 14:25:00|9785.7|9784.8|9777.3|9776.4|9788.4|9787.6|9775.8|9775.1|1443
1666362600000|2022-10-21 14:30:00|9777.5|9776.6|9771|9770.1|9785|9784|9770.2|9769.3|1497
1666362900000|2022-10-21 14:35:00|9770.9|9770|9789.2|9788.3|9789.8|9788.6|9765.9|9764.9|2061
1666363200000|2022-10-21 14:40:00|9789|9788.1|9801.8|9800.9|9809.6|9808.2|9786.4|9785|2232
1666363500000|2022-10-21 14:45:00|9800.8|9799.6|9809|9808.1|9817|9816.1|9797.9|9797.1|2322
1666363800000|2022-10-21 14:50:00|9809.1|9807.9|9806.7|9805.8|9817.5|9816.6|9801|9800.1|2279
1666364100000|2022-10-21 14:55:00|9806.9|9806|9797.8|9796.7|9810.4|9809.3|9792.9|9792|1821
1666364400000|2022-10-21 15:00:00|9797.6|9796.5|9784.2|9783.3|9802.2|9801.1|9780.2|9779|1879
1666364700000|2022-10-21 15:05:00|9784|9783.1|9798|9796.9|9799.1|9798.2|9784|9783.1|2025
1666365000000|2022-10-21 15:10:00|9797.7|9796.8|9803.1|9802.2|9808.4|9807.5|9793.8|9792.6|2132
1666365300000|2022-10-21 15:15:00|9802.3|9801.7|9792|9791.1|9808.3|9807.4|9791.9|9791.1|2047
1666365600000|2022-10-21 15:20:00|9791.9|9791|9807.7|9806.8|9814.9|9813.9|9789.7|9788.6|2113
1666365900000|2022-10-21 15:25:00|9807.5|9806.6|9802.7|9801.8|9818.9|9818|9802.2|9801.3|1910
1666366200000|2022-10-21 15:30:00|9802.6|9801.7|9804.4|9803.5|9817.6|9816.7|9802|9801|1910
1666366500000|2022-10-21 15:35:00|9804.5|9803.6|9789.9|9788.7|9806.5|9805.6|9788.1|9786.9|1712
1666366800000|2022-10-21 15:40:00|9790.2|9789|9804.9|9803.7|9812.5|9811.3|9788.1|9787.3|1867
1666367100000|2022-10-21 15:45:00|9805.2|9803.9|9833.8|9832.9|9835.5|9834.6|9804.7|9803.6|2114
1666367400000|2022-10-21 15:50:00|9833.7|9832.8|9845.3|9843.8|9849|9847.8|9830|9829.1|2144
1666367700000|2022-10-21 15:55:00|9845.2|9843.7|9855.8|9854.5|9857.2|9855.8|9840.5|9839.6|2191
1666368000000|2022-10-21 16:00:00|9855.6|9854.3|9860.7|9859.6|9868.4|9867.5|9854.8|9853.7|2214
1666368300000|2022-10-21 16:05:00|9860.5|9859.9|9858.7|9857.6|9864.3|9863.3|9846.9|9846|2029
1666368600000|2022-10-21 16:10:00|9859|9857.8|9851.8|9850.5|9859.6|9858.5|9843.6|9842.5|1938
1666368900000|2022-10-21 16:15:00|9852|9850.9|9834.7|9833.8|9852|9851|9832.4|9831.2|1876
1666369200000|2022-10-21 16:20:00|9834.5|9833.6|9840.2|9838.9|9841.6|9840.4|9825.7|9824.6|1866
1666369500000|2022-10-21 16:25:00|9840|9838.8|9833.1|9831.7|9846.6|9845.2|9827.3|9826.3|2174
1666369800000|2022-10-21 16:30:00|9833|9832|9847.7|9846.8|9850.7|9849.6|9832.8|9831.5|2133
1666370100000|2022-10-21 16:35:00|9847.9|9847|9834.2|9832.8|9850.4|9849.5|9832.2|9831.1|1788
1666370400000|2022-10-21 16:40:00|9833.9|9832.7|9843.7|9842.8|9848.7|9847.5|9833.3|9832.3|1746
1666370700000|2022-10-21 16:45:00|9843.8|9842.9|9851.2|9850|9854.4|9853.1|9843.3|9842.4|1790
1666371000000|2022-10-21 16:50:00|9851.3|9849.9|9845.6|9844.5|9855.5|9854.6|9843.8|9842.6|1371
1666371300000|2022-10-21 16:55:00|9845.7|9844.6|9839.4|9838.8|9847.4|9846.1|9838.6|9837.8|1088
1666371600000|2022-10-21 17:00:00|9839.5|9838.5|9847.6|9846.7|9847.9|9846.8|9836.6|9835.7|1265
1666371900000|2022-10-21 17:05:00|9848.3|9847.4|9840.2|9839.1|9848.9|9847.7|9839.7|9838.6|1363
1666372200000|2022-10-21 17:10:00|9840.1|9839.2|9842|9841.1|9845.3|9844.3|9838.2|9837.3|1105
1666372500000|2022-10-21 17:15:00|9842.1|9841.2|9840|9839.1|9843|9842.1|9836.1|9835.2|945
1666372800000|2022-10-21 17:20:00|9839.8|9838.9|9831.5|9830.3|9843.1|9842.1|9831.1|9830.2|1110
1666373100000|2022-10-21 17:25:00|9831.4|9830.2|9834.6|9833.7|9838.8|9837.9|9830.6|9829.6|1003
1666373400000|2022-10-21 17:30:00|9834.7|9833.8|9834.5|9833.6|9840.7|9839.8|9834.1|9833.2|845
1666373700000|2022-10-21 17:35:00|9834.4|9833.5|9833.1|9832.2|9839.1|9838.2|9832.2|9831.3|812
1666374000000|2022-10-21 17:40:00|9833|9832.1|9835.7|9834.8|9841.9|9840.9|9832.5|9831.6|953
1666374300000|2022-10-21 17:45:00|9836.2|9835.3|9838|9837.1|9841.9|9841|9836.2|9835.3|1019
1666374600000|2022-10-21 17:50:00|9838.1|9837.2|9836.6|9835.7|9842.3|9841.4|9836.6|9835.7|733
1666374900000|2022-10-21 17:55:00|9836.7|9835.8|9830.1|9829.2|9838.1|9837.2|9829|9828.2|793
1666375200000|2022-10-21 18:00:00|9830|9829.4|9832.6|9831.7|9832.9|9832|9824.6|9823.7|858
1666375500000|2022-10-21 18:05:00|9832.7|9831.8|9837.2|9836.3|9838.7|9837.8|9831.1|9830.2|923
1666375800000|2022-10-21 18:10:00|9837.1|9836.2|9832|9831.1|9837.6|9836.7|9831.9|9831|637
1666555200000|2022-10-23 20:00:00|9866.3|9859.3|9872|9860|9874.7|9862.7|9866.3|9857.1|13
1666555500000|2022-10-23 20:05:00|9869.6|9857.9|9873.9|9872|9882.1|9872.3|9868.5|9856.5|98
1666555800000|2022-10-23 20:10:00|9874.4|9872.5|9874.3|9872.4|9876.5|9872.9|9872.7|9868.8|33
1666556100000|2022-10-23 20:15:00|9874.5|9872.6|9877.4|9872.6|9879.2|9875|9873.4|9871.5|20
1666556400000|2022-10-23 20:20:00|9877.7|9871.7|9880.6|9873.2|9880.6|9874.5|9875.5|9871.7|30
1666556700000|2022-10-23 20:25:00|9880.2|9868.8|9878.7|9872.7|9883.9|9877.1|9878.1|9868.8|22
1666557000000|2022-10-23 20:30:00|9883.1|9873.6|9883|9873.6|9883.1|9873.6|9877.7|9871.6|12
1666557300000|2022-10-23 20:35:00|9878.8|9872.9|9883|9873.6|9883|9873.6|9878.7|9872.8|6
1666557600000|2022-10-23 20:40:00|9878.6|9872.8|9883.9|9873.8|9883.9|9875.9|9878.4|9872.4|21
1666557900000|2022-10-23 20:45:00|9881.7|9872.7|9882|9875.9|9883.9|9875.9|9878.6|9870.9|40
1666558200000|2022-10-23 20:50:00|9881.9|9877.3|9882|9875.9|9883.9|9878.6|9878.5|9872.5|30
1666558500000|2022-10-23 20:55:00|9883.9|9873|9877.7|9872.6|9883.9|9873|9876.5|9867.7|12
1666558800000|2022-10-23 21:00:00|9877.6|9870.4|9876|9869.4|9879.1|9872.6|9867.7|9861.1|283
1666559100000|2022-10-23 21:05:00|9875.9|9869.3|9876.1|9866.9|9879.8|9873.8|9874.7|9864.5|117
1666559400000|2022-10-23 21:10:00|9875.4|9865.6|9874.9|9874|9879|9874.5|9874.5|9865.6|81
1666559700000|2022-10-23 21:15:00|9875.2|9874.3|9871.1|9865.1|9879.6|9874.7|9869.5|9863.6|211
1666560000000|2022-10-23 21:20:00|9870.7|9864.7|9869.7|9863.7|9871.8|9866.7|9867.3|9861.3|124
1666560300000|2022-10-23 21:25:00|9871|9865.8|9873.6|9867.6|9874.6|9868.7|9868.3|9862.3|95
1666560600000|2022-10-23 21:30:00|9873.4|9867.4|9872.1|9866.1|9875.2|9869.9|9869.2|9863.2|127
1666560900000|2022-10-23 21:35:00|9872.5|9866.5|9872.4|9869.9|9875.3|9870.2|9871|9865|87
1666561200000|2022-10-23 21:40:00|9872.2|9870.4|9878.7|9872.7|9879.4|9873.4|9871.9|9869.3|76
1666561500000|2022-10-23 21:45:00|9878.8|9872.8|9885.9|9880.1|9887.7|9882.4|9878|9872.8|290
1666561800000|2022-10-23 21:50:00|9885.8|9880.4|9885.5|9879.5|9887.1|9882.8|9884.7|9879.4|180
1666562100000|2022-10-23 21:55:00|9884.8|9879.6|9887.9|9883.1|9888.6|9883.4|9884.8|9879.5|138
1666562400000|2022-10-23 22:00:00|9888.2|9883.4|9893.9|9890.5|9896.8|9893|9883.2|9877.7|1191
1666562700000|2022-10-23 22:05:00|9893.5|9890.3|9898.2|9896|9900.6|9898.1|9892.4|9886.4|832
1666563000000|2022-10-23 22:10:00|9898.1|9896.1|9873.8|9868.3|9900.4|9898.5|9864.6|9859.6|1476
1666563300000|2022-10-23 22:15:00|9871.9|9868.4|9864.8|9863.2|9873.5|9870.3|9852.2|9849.5|1491
1666563600000|2022-10-23 22:20:00|9865|9862.9|9856.2|9854.9|9865.1|9863|9856.2|9854.8|1119
1666563900000|2022-10-23 22:25:00|9856.3|9854.8|9858.1|9856.5|9862.1|9860.7|9853.1|9851.7|876
1666564200000|2022-10-23 22:30:00|9857.9|9856.4|9859.5|9857.9|9865.8|9862.5|9856.9|9855.2|1076
1666564500000|2022-10-23 22:35:00|9859.4|9857.5|9856.2|9854.9|9865.4|9862.1|9856.2|9854.8|832
1666564800000|2022-10-23 22:40:00|9856.6|9855.1|9859.8|9858.4|9866|9862|9855.8|9854.3|871
1666565100000|2022-10-23 22:45:00|9859.9|9858.5|9857.6|9856.7|9861.1|9859.7|9855.7|9853.9|885
1666565400000|2022-10-23 22:50:00|9857.7|9856.4|9850.5|9849.1|9858.6|9857.4|9849.2|9847.7|951
1666565700000|2022-10-23 22:55:00|9850.6|9849.2|9849.8|9848.6|9854.4|9852.8|9848.1|9846.6|785
1666566000000|2022-10-23 23:00:00|9849.6|9848.5|9843.1|9841.9|9850.4|9849.2|9842.6|9841.7|793
1666566300000|2022-10-23 23:05:00|9843.4|9842|9842.9|9842|9845.9|9844.8|9842.1|9841|727
1666566600000|2022-10-23 23:10:00|9843.1|9841.8|9840.3|9839|9844.3|9843.4|9839.1|9838.2|790
1666566900000|2022-10-23 23:15:00|9840.2|9839.1|9839.5|9838.6|9844.3|9843.3|9839|9838.1|724
1666567200000|2022-10-23 23:20:00|9839.8|9838.3|9836|9834.8|9839.8|9838.7|9831.7|9830.8|656
1666567500000|2022-10-23 23:25:00|9835.9|9834.9|9833.9|9833|9836.9|9836|9833.2|9832.3|579
1666567800000|2022-10-23 23:30:00|9833.8|9832.9|9837.6|9836.7|9839.2|9838.3|9833.8|9832.9|590
1666568100000|2022-10-23 23:35:00|9837.7|9836.8|9872|9870.3|9876.6|9872.8|9837.1|9836|1537
1666568400000|2022-10-23 23:40:00|9872.6|9870.4|9884.3|9882.4|9890.1|9888.2|9858.7|9857.5|2436
1666568700000|2022-10-23 23:45:00|9884|9882.1|9868.9|9867|9886.9|9885|9868.5|9866.4|2267
1666569000000|2022-10-23 23:50:00|9868.6|9866.7|9870.1|9868.1|9875|9873.1|9860.6|9858.5|2033
1666569300000|2022-10-23 23:55:00|9869.5|9867.7|9860.9|9858.9|9869.7|9867.9|9853.7|9851.8|1943
1666569600000|2022-10-24 00:00:00|9861|9859|9853.2|9851.2|9865.1|9863.1|9849.5|9847.4|2250
1666569900000|2022-10-24 00:05:00|9853.5|9851.4|9862.5|9861.3|9868.8|9866.9|9852.6|9850.5|1874
1666570200000|2022-10-24 00:10:00|9862.4|9861.2|9852.3|9851.4|9863.1|9861.7|9850.8|9849.6|1145
1666570500000|2022-10-24 00:15:00|9852.5|9851.3|9853.1|9852|9858.6|9857.4|9849.6|9848.9|1365
1666570800000|2022-10-24 00:20:00|9853|9851.8|9849.8|9848.7|9853.6|9852.7|9847.2|9846.2|888
1666571100000|2022-10-24 00:25:00|9849.9|9848.8|9854|9852.8|9855.5|9854.6|9846.6|9845.7|847
1666571400000|2022-10-24 00:30:00|9854.2|9852.9|9850|9848.6|9854.7|9853.5|9848.2|9847.3|973
1666571700000|2022-10-24 00:35:00|9849.9|9848.7|9854.7|9853.8|9860.9|9859.7|9849.9|9848.7|1420
1666572000000|2022-10-24 00:40:00|9854.8|9853.9|9850.8|9849.9|9858.4|9857.3|9850.2|9849.3|905
1666572300000|2022-10-24 00:45:00|9850.7|9849.8|9848.3|9847.4|9852.3|9851.4|9846.5|9845.6|939
1666572600000|2022-10-24 00:50:00|9848.4|9847.5|9845.9|9844.5|9849.7|9848.7|9842.3|9841.4|1107
1666572900000|2022-10-24 00:55:00|9845.6|9844.2|9849.8|9848.9|9851|9850.1|9841|9840.1|1059
1666573200000|2022-10-24 01:00:00|9849.9|9849|9847.7|9846.8|9849.9|9849|9844.1|9843.2|1129
1666573500000|2022-10-24 01:05:00|9847.5|9846.6|9846.3|9845.4|9848.9|9848|9844.4|9843.5|689
1666573800000|2022-10-24 01:10:00|9846.2|9845.3|9842.9|9841.7|9846.8|9845.8|9839.5|9838.5|633
1666574100000|2022-10-24 01:15:00|9842.8|9841.6|9835.9|9835|9843|9842.1|9834|9833.1|977
1666574400000|2022-10-24 01:20:00|9835.7|9834.8|9837.2|9836.3|9841.9|9841|9834|9833.1|1118
1666574700000|2022-10-24 01:25:00|9837.3|9836.4|9839.9|9839|9841.2|9840.3|9836.1|9835.2|886
1666575000000|2022-10-24 01:30:00|9840|9839.1|9842.1|9841.2|9843.4|9842.5|9837.3|9836.4|1082
1666575300000|2022-10-24 01:35:00|9842.2|9841.3|9839.2|9838.3|9844.7|9843.8|9839.1|9838.2|754
1666575600000|2022-10-24 01:40:00|9839.3|9838.4|9836.2|9835.3|9840.5|9839.6|9835.9|9835|755
1666575900000|2022-10-24 01:45:00|9836.1|9835.2|9836.3|9835.4|9840.6|9839.7|9832.8|9831.9|628
1666576200000|2022-10-24 01:50:00|9836.2|9835.3|9834.2|9833.3|9837.6|9836.7|9832.9|9832|616
1666576500000|2022-10-24 01:55:00|9834.4|9833.5|9835.8|9834.9|9836.4|9835.4|9832.8|9831.9|640
1666576800000|2022-10-24 02:00:00|9836|9835.1|9829.8|9828.9|9836.6|9835.6|9829.3|9828.4|609
1666577100000|2022-10-24 02:05:00|9829.6|9828.7|9832.4|9831.5|9833.7|9832.8|9829.4|9828.5|742
1666577400000|2022-10-24 02:10:00|9832.6|9831.7|9832.9|9832|9834.1|9833.2|9831.1|9830.2|756
1666577700000|2022-10-24 02:15:00|9833.1|9832.2|9834.4|9833.5|9835|9834.1|9830.4|9829.4|592
1666578000000|2022-10-24 02:20:00|9834.3|9833.4|9831.7|9830.8|9834.4|9833.5|9831.1|9830.2|703
1666578300000|2022-10-24 02:25:00|9831.6|9830.7|9836.9|9836|9836.9|9836|9830.5|9829.7|447
1666578600000|2022-10-24 02:30:00|9836.7|9835.8|9839.3|9838.4|9840|9839.1|9835.4|9834.5|469
1666578900000|2022-10-24 02:35:00|9838.9|9838|9836.8|9835.9|9840.3|9839.4|9836.7|9835.8|484
1666579200000|2022-10-24 02:40:00|9836.7|9835.8|9837.9|9837|9840.4|9839.5|9836.3|9835.4|505
1666579500000|2022-10-24 02:45:00|9838|9836.8|9841.5|9840.6|9843.5|9842.6|9837.7|9836.7|537
1666579800000|2022-10-24 02:50:00|9841.6|9840.7|9843.7|9842.8|9844.5|9843.6|9840.2|9839.3|390
1666580100000|2022-10-24 02:55:00|9843.9|9843|9843.8|9842.9|9845.6|9844.7|9842.4|9841.6|462
1666580400000|2022-10-24 03:00:00|9843.9|9843|9840.1|9839.2|9845.7|9844.8|9840.1|9839.2|490
1666580700000|2022-10-24 03:05:00|9840.2|9839.3|9834.4|9833.5|9840.4|9839.5|9834.2|9833.3|582
1666581000000|2022-10-24 03:10:00|9834.5|9833.6|9830.6|9829.7|9835|9834.2|9829.4|9828.5|570
1666581300000|2022-10-24 03:15:00|9830.5|9829.6|9828.8|9828.2|9834.1|9833.2|9828.7|9827.9|372
1666581600000|2022-10-24 03:20:00|9828.9|9828|9827.9|9827|9829.9|9829|9827.8|9826.9|359
1666581900000|2022-10-24 03:25:00|9827.8|9826.9|9831.2|9830.3|9831.5|9830.7|9825.8|9824.9|401
1666582200000|2022-10-24 03:30:00|9831|9830.4|9833|9832.1|9833.1|9832.2|9830.6|9829.8|353
1666582500000|2022-10-24 03:35:00|9833.1|9832.2|9833.5|9832.6|9834.6|9833.7|9832.4|9831.5|269
1666582800000|2022-10-24 03:40:00|9833.4|9832.8|9831.8|9830.9|9834|9833.2|9831.7|9830.8|238
1666583100000|2022-10-24 03:45:00|9831.9|9831|9833.4|9832.8|9833.6|9832.9|9830.8|9829.9|284
1666583400000|2022-10-24 03:50:00|9833.5|9832.9|9833.3|9832.4|9834.7|9833.9|9832.7|9831.8|290
1666583700000|2022-10-24 03:55:00|9833.2|9832.3|9835|9834.1|9835.3|9834.4|9832.6|9831.8|284
1666584000000|2022-10-24 04:00:00|9834.9|9834|9834.9|9834|9836.9|9836|9834.4|9833.5|261
1666584300000|2022-10-24 04:05:00|9834.8|9833.9|9834.2|9833.3|9836.5|9835.6|9832.8|9831.9|281
1666584600000|2022-10-24 04:10:00|9834.1|9833.2|9833.3|9832.4|9836.6|9835.6|9833.3|9832.4|358
1666584900000|2022-10-24 04:15:00|9833.4|9832.5|9836.2|9835.3|9836.9|9836|9832|9831.1|431
1666585200000|2022-10-24 04:20:00|9836.1|9835.2|9838.4|9837.5|9838.9|9838|9836.1|9835.2|282
1666585500000|2022-10-24 04:25:00|9838.5|9837.6|9840|9839.4|9841|9840.1|9838|9837.1|320
1666585800000|2022-10-24 04:30:00|9840.1|9839.5|9839.5|9838.6|9842.5|9841.6|9839.5|9838.6|443
1666586100000|2022-10-24 04:35:00|9839.6|9838.7|9841.9|9841|9843|9842.1|9838.4|9837.5|367
1666586400000|2022-10-24 04:40:00|9842|9841.1|9845|9844.1|9845.5|9844.6|9841.8|9840.9|287
1666586700000|2022-10-24 04:45:00|9844.9|9844|9844.9|9844|9847.8|9846.9|9844.8|9843.8|410
1666587000000|2022-10-24 04:50:00|9845|9844.1|9848.4|9847.5|9849.8|9848.9|9844.9|9844|400
1666587300000|2022-10-24 04:55:00|9848.3|9847.4|9848.5|9847.6|9849.1|9848.2|9846.1|9845.2|340
1666587600000|2022-10-24 05:00:00|9848.2|9847.3|9849.7|9848.8|9850.9|9850|9846.9|9846|389
1666587900000|2022-10-24 05:05:00|9849.8|9848.9|9845.9|9845|9850.3|9849.4|9845.7|9844.9|479
1666588200000|2022-10-24 05:10:00|9845.8|9844.9|9843.2|9842.6|9845.8|9844.9|9841.3|9840.4|469
1666588500000|2022-10-24 05:15:00|9843.3|9842.7|9844.3|9843.4|9846.6|9845.7|9843.2|9842.5|609
1666588800000|2022-10-24 05:20:00|9844.4|9843.5|9843.6|9842.7|9845|9844.1|9842.2|9841.5|367
1666589100000|2022-10-24 05:25:00|9843.9|9843|9842.4|9841.5|9844.3|9843.4|9841.2|9840.5|414
1666589400000|2022-10-24 05:30:00|9842.1|9841.2|9845.8|9844.9|9846|9845.1|9840.1|9839.5|480
1666589700000|2022-10-24 05:35:00|9845.9|9845|9845.4|9844.5|9845.9|9845|9841.8|9841.1|403
1666590000000|2022-10-24 05:40:00|9845.3|9844.4|9844.9|9844|9846.1|9845.2|9843.3|9842.4|400
1666590300000|2022-10-24 05:45:00|9844.8|9843.9|9848.3|9847.4|9849.8|9848.9|9844.2|9843.3|512
1666590600000|2022-10-24 05:50:00|9848.4|9847.5|9844.9|9844|9848.9|9848.1|9842.9|9842.2|506
1666590900000|2022-10-24 05:55:00|9844.8|9843.9|9843.9|9843|9846.3|9845.4|9842.2|9841.5|564
1666591200000|2022-10-24 06:00:00|9843.8|9842.9|9853.5|9852.6|9854.5|9853.6|9841.9|9841|940
1666591500000|2022-10-24 06:05:00|9853.8|9852.9|9857|9856.1|9857.6|9856.7|9850.7|9849.9|704
1666591800000|2022-10-24 06:10:00|9857.1|9856.2|9856.6|9855.4|9862.4|9861.5|9855.2|9854.6|818
1666592100000|2022-10-24 06:15:00|9856.5|9854.8|9853|9852.1|9859|9857.9|9852.4|9851.5|955
1666592400000|2022-10-24 06:20:00|9853.4|9852.5|9848.4|9847.5|9856.3|9855.4|9848|9847.3|832
1666592700000|2022-10-24 06:25:00|9848.8|9847.9|9846.5|9845.6|9851.8|9850.9|9846.2|9845.3|881
1666593000000|2022-10-24 06:30:00|9846.8|9845.9|9838|9837.1|9850.2|9849.2|9836.8|9835.9|1017
1666593300000|2022-10-24 06:35:00|9838.1|9837.2|9834.7|9833.8|9839.1|9838.2|9832.4|9831.6|853
1666593600000|2022-10-24 06:40:00|9834.4|9833.5|9840.3|9839|9840.3|9839.3|9832.9|9832|899
1666593900000|2022-10-24 06:45:00|9840.1|9839.2|9843.6|9842.7|9844.8|9843.9|9839.8|9838.9|832
1666594200000|2022-10-24 06:50:00|9843.5|9842.6|9837|9836.1|9844.8|9844|9834.4|9833.5|896
1666594500000|2022-10-24 06:55:00|9837.1|9836.2|9846.4|9845.5|9847.5|9846.9|9836.7|9836|853
1666594800000|2022-10-24 07:00:00|9846.5|9845.6|9860.8|9859.9|9862.4|9861.6|9846.5|9845.6|1518
1666595100000|2022-10-24 07:05:00|9860.9|9860|9855.3|9854.4|9861.5|9860.6|9852.6|9851.8|1206
1666595400000|2022-10-24 07:10:00|9854|9853.1|9851.6|9850.1|9855.8|9854.9|9845.7|9844.8|1308
1666595700000|2022-10-24 07:15:00|9851.2|9849.7|9846.9|9846.3|9851.8|9850.9|9843.6|9843|1275
1666596000000|2022-10-24 07:20:00|9846.8|9846.2|9845.1|9844.2|9853.3|9852.4|9843.8|9842.9|1148
1666596300000|2022-10-24 07:25:00|9845.4|9844.5|9852.2|9849.3|9856.1|9855.2|9843.8|9842.9|1289
1666596600000|2022-10-24 07:30:00|9851.9|9847|9840.9|9840|9852.9|9850.1|9837.7|9835|1366
1666596900000|2022-10-24 07:35:00|9841|9840.1|9840|9839.1|9843.7|9843.1|9833.4|9832.5|1057
1666597200000|2022-10-24 07:40:00|9839.5|9838.6|9831.3|9830.4|9840.4|9839.5|9826.8|9825.9|909
1666597500000|2022-10-24 07:45:00|9831.1|9830.2|9839.3|9838.4|9841.7|9840.8|9829.2|9828.3|1033
1666597800000|2022-10-24 07:50:00|9839.2|9838.3|9839.7|9838.8|9844.3|9843.4|9838|9837.1|798
1666598100000|2022-10-24 07:55:00|9839.8|9838.9|9835.1|9834.2|9840.4|9839.5|9834.4|9833.8|758
1666598400000|2022-10-24 08:00:00|9835.2|9834.3|9831.5|9830.6|9838.7|9837.6|9824.5|9823.6|1302
1666598700000|2022-10-24 08:05:00|9831.6|9830.7|9825.2|9824.3|9834.3|9833.4|9822.7|9821.8|1114
1666599000000|2022-10-24 08:10:00|9824.9|9824|9829.4|9828.5|9830.4|9829.5|9816.9|9816|1178
1666599300000|2022-10-24 08:15:00|9829.1|9828.2|9830.1|9829.2|9834.1|9833.2|9826.3|9825.4|1207
1666599600000|2022-10-24 08:20:00|9830|9829.1|9824.4|9823.5|9831.4|9830.5|9821.9|9821|1134
1666599900000|2022-10-24 08:25:00|9824.5|9823.6|9830.5|9829.6|9831.3|9830.4|9821|9820.1|1179
1666600200000|2022-10-24 08:30:00|9830.7|9829.8|9820.9|9820|9830.7|9829.8|9818.6|9817.9|1287
1666600500000|2022-10-24 08:35:00|9820.7|9820.1|9828.2|9827.6|9830.2|9829.6|9818.5|9817.7|951
1666600800000|2022-10-24 08:40:00|9828.3|9827.7|9832.3|9831.7|9832.4|9831.7|9822.5|9821.6|989
1666601100000|2022-10-24 08:45:00|9832.2|9831.6|9837|9836.4|9837.5|9836.9|9830.8|9829.9|1065
1666601400000|2022-10-24 08:50:00|9837.2|9836.3|9837.2|9836.6|9838.1|9837.5|9833.1|9832.4|785
1666601700000|2022-10-24 08:55:00|9837.3|9836.7|9835.4|9834.5|9843.4|9842.5|9835|9834.3|948
1666602000000|2022-10-24 09:00:00|9835.6|9834.7|9831.2|9830.6|9835.7|9834.8|9830.4|9829.7|849
1666602300000|2022-10-24 09:05:00|9831.3|9830.7|9833.9|9833|9835.8|9834.9|9831.2|9830.3|723
1666602600000|2022-10-24 09:10:00|9834.3|9833.4|9831|9830.1|9836.1|9835.4|9830.5|9829.6|661
1666602900000|2022-10-24 09:15:00|9830.9|9830.3|9825.5|9824.6|9831.1|9830.3|9823.9|9823.1|786
1666603200000|2022-10-24 09:20:00|9825.4|9824.8|9827.4|9826.5|9831.9|9831|9825.3|9824.5|885
1666603500000|2022-10-24 09:25:00|9827.5|9826.6|9813.8|9812.9|9828.4|9827.6|9813.8|9812.9|805
1666603800000|2022-10-24 09:30:00|9813.9|9813|9814.8|9813.9|9816.8|9816.1|9807.3|9806.5|872
1666604100000|2022-10-24 09:35:00|9814.9|9814|9817|9816.1|9818.4|9817.6|9811.8|9811|896
1666604400000|2022-10-24 09:40:00|9816.9|9816|9818.5|9817.6|9820.1|9819.2|9813.3|9812.4|899
1666604700000|2022-10-24 09:45:00|9818.1|9817.2|9819.1|9818.2|9819.2|9818.3|9813.9|9813|627
1666605000000|2022-10-24 09:50:00|9819|9818.1|9828.6|9827.7|9828.6|9827.7|9818.8|9817.9|812
1666605300000|2022-10-24 09:55:00|9828.3|9827.4|9834|9833.1|9834.5|9833.6|9825.5|9824.6|776
1666605600000|2022-10-24 10:00:00|9833.9|9833|9833|9832.1|9835.9|9835|9831.6|9830.9|761
1666605900000|2022-10-24 10:05:00|9833.1|9832.2|9828.7|9827.8|9833.6|9832.7|9827.8|9827.2|666
1666606200000|2022-10-24 10:10:00|9828.6|9827.7|9826.7|9825.8|9832.2|9831.6|9825.2|9824.4|790
1666606500000|2022-10-24 10:15:00|9826.9|9826|9836|9835.1|9836|9835.1|9826.6|9825.7|790
1666606800000|2022-10-24 10:20:00|9836.2|9835.3|9830|9829.1|9836.2|9835.3|9827.9|9827.2|894
1666607100000|2022-10-24 10:25:00|9830.2|9829.3|9825.4|9824.5|9832.5|9831.6|9825.3|9824.5|750
1666607400000|2022-10-24 10:30:00|9825.3|9824.8|9824.8|9823.9|9828|9827.4|9822.9|9822|905
1666607700000|2022-10-24 10:35:00|9824.7|9823.8|9824.8|9823.9|9826.2|9825.4|9819.6|9819|806
1666608000000|2022-10-24 10:40:00|9824.9|9824.3|9822.5|9821.9|9825.4|9824.5|9820.2|9819.6|928
1666608300000|2022-10-24 10:45:00|9822.6|9822|9821|9820.1|9823.1|9822.3|9817.2|9816.4|846
1666608600000|2022-10-24 10:50:00|9820.9|9820|9824.6|9823.7|9825.1|9824.3|9819.7|9819|805
1666608900000|2022-10-24 10:55:00|9824.5|9823.6|9823|9822.1|9827.5|9826.8|9818.8|9817.9|902
1666609200000|2022-10-24 11:00:00|9822.9|9822|9824.3|9823.7|9825.9|9825.3|9819.8|9818.9|908
1666609500000|2022-10-24 11:05:00|9824|9823.4|9817.7|9816.8|9826|9825.4|9815.4|9814.5|906
1666609800000|2022-10-24 11:10:00|9817.8|9816.9|9821.9|9821|9826.6|9825.7|9816|9815.1|979
1666610100000|2022-10-24 11:15:00|9822.1|9821.2|9822.1|9821.2|9825.6|9824.7|9820.6|9819.7|740
1666610400000|2022-10-24 11:20:00|9822.3|9821.4|9822.2|9820.6|9823.7|9822.8|9818.6|9817.1|1071
1666610700000|2022-10-24 11:25:00|9822.1|9820.7|9819.3|9818.4|9823|9822.1|9818.1|9817.2|796
1666611000000|2022-10-24 11:30:00|9819.4|9818.5|9818.3|9817.4|9824.4|9823.5|9816.4|9815.5|824
1666611300000|2022-10-24 11:35:00|9818.4|9817.5|9814.4|9813.8|9823.5|9822.9|9814.3|9813.6|858
1666611600000|2022-10-24 11:40:00|9814.7|9814.1|9819.7|9818.8|9820|9819.1|9813.5|9812.8|872
1666611900000|2022-10-24 11:45:00|9819.6|9818.7|9833.8|9832.9|9847.3|9845.9|9819.2|9818.6|1423
1666612200000|2022-10-24 11:50:00|9834.2|9833.3|9828.1|9827.2|9834.7|9833.8|9827.2|9826.3|1161
1666612500000|2022-10-24 11:55:00|9827.9|9827|9835.8|9834.9|9836.5|9835.6|9827.8|9826.9|936
1666612800000|2022-10-24 12:00:00|9835.9|9835|9838.4|9837.5|9839.1|9838.1|9829.3|9828.4|1172
1666613100000|2022-10-24 12:05:00|9838.7|9837.8|9849.8|9848.9|9853|9852.1|9838|9837.1|1045
1666613400000|2022-10-24 12:10:00|9849.6|9848.7|9852.8|9851.9|9858.3|9857.4|9848|9847.1|947
1666613700000|2022-10-24 12:15:00|9852.5|9851.6|9841.9|9841|9853|9852.1|9841.5|9840.5|1005
1666614000000|2022-10-24 12:20:00|9841.7|9840.8|9839.2|9838.3|9842.9|9842.3|9835.9|9835|1200
1666614300000|2022-10-24 12:25:00|9839.3|9838.4|9837.4|9836.5|9842.1|9841.2|9834.3|9833.4|895
1666614600000|2022-10-24 12:30:00|9837.3|9836.4|9836.2|9835.3|9842|9841.1|9832.7|9831.8|848
1666614900000|2022-10-24 12:35:00|9836.5|9835.6|9840.8|9839.9|9842.2|9841.3|9834.3|9833.4|917
1666615200000|2022-10-24 12:40:00|9840.9|9840|9849|9848.1|9850.1|9849|9840.4|9839.5|1106
1666615500000|2022-10-24 12:45:00|9848.9|9848|9836.2|9835.1|9852.3|9851.5|9835.9|9834.9|1115
1666615800000|2022-10-24 12:50:00|9836.1|9835.2|9839.2|9838.3|9844.8|9843.9|9834.9|9834|967
1666616100000|2022-10-24 12:55:00|9839.3|9838.4|9843.9|9843|9845.8|9844.9|9837.3|9836.5|1048
1666616400000|2022-10-24 13:00:00|9844.1|9843.2|9836|9835.1|9844.5|9843.6|9834.1|9833.2|1061
1666616700000|2022-10-24 13:05:00|9836.1|9835.2|9837.1|9836.2|9840.3|9839.4|9828.9|9828|1093
1666617000000|2022-10-24 13:10:00|9837|9836.1|9834|9833.1|9838.8|9838|9833|9832.1|1097
1666617300000|2022-10-24 13:15:00|9833.9|9833|9833.9|9833|9835.5|9834.9|9829.1|9828.2|1010
1666617600000|2022-10-24 13:20:00|9833.6|9832.9|9831.9|9831|9835.4|9834.7|9827.2|9826.5|961
1666617900000|2022-10-24 13:25:00|9832.1|9831.2|9834.4|9833.5|9838.1|9837.3|9830.3|9829.4|1122
1666618200000|2022-10-24 13:30:00|9834.5|9833.6|9838.1|9837.5|9838.8|9838.2|9833.4|9832.5|1312
1666618500000|2022-10-24 13:35:00|9838.2|9837.6|9842.9|9842|9844.9|9844.1|9835.1|9834.2|1328
1666618800000|2022-10-24 13:40:00|9843|9842.4|9839.3|9837.2|9844.4|9843.8|9836.3|9835.2|1541
1666619100000|2022-10-24 13:45:00|9849|9843.9|9863|9862.1|9876.3|9875.4|9849|9843.9|2225
1666619400000|2022-10-24 13:50:00|9863.4|9862.5|9879.4|9878.5|9879.8|9878.9|9863.4|9862.4|1704
1666619700000|2022-10-24 13:55:00|9879.3|9878.4|9875.9|9875|9891.6|9890.5|9873.7|9872.8|1673
1666620000000|2022-10-24 14:00:00|9876.3|9875.4|9865.8|9864.9|9878.5|9877.6|9865.4|9864.5|1719
1666620300000|2022-10-24 14:05:00|9865.9|9865|9864.5|9863.6|9875.7|9874.8|9860.2|9859.1|1542
1666620600000|2022-10-24 14:10:00|9864.3|9863.4|9876.6|9875.7|9878.5|9877.6|9862.3|9861.4|1414
1666620900000|2022-10-24 14:15:00|9876.8|9875.9|9872.5|9871.9|9878.5|9877.6|9864.4|9863.5|1382
1666621200000|2022-10-24 14:20:00|9872.4|9871.8|9858.7|9857.8|9874.2|9873.3|9854.6|9853.7|1405
1666621500000|2022-10-24 14:25:00|9858.9|9858|9870.5|9869.6|9871.7|9871|9856.6|9855.7|1374
1666621800000|2022-10-24 14:30:00|9870.4|9869.8|9879.6|9879|9879.9|9879.2|9868.1|9867.4|1410
1666622100000|2022-10-24 14:35:00|9879.8|9879.2|9881.2|9880.6|9888.6|9887.7|9879.3|9878.4|1377
1666622400000|2022-10-24 14:40:00|9881.3|9880.4|9882.2|9881.3|9883.8|9882.9|9877.3|9876.4|1196
1666622700000|2022-10-24 14:45:00|9881.9|9881|9878.7|9878.1|9885.6|9884.7|9876.3|9875.5|1315
1666623000000|2022-10-24 14:50:00|9878.8|9877.9|9887.4|9886.5|9894.1|9893.2|9878.2|9877.4|1543
1666623300000|2022-10-24 14:55:00|9887.2|9886.3|9885.8|9884.9|9889.2|9888.5|9882.1|9881.2|1106
1666623600000|2022-10-24 15:00:00|9885.7|9884.8|9875.6|9874.7|9886.3|9885.4|9874.9|9874|1051
1666623900000|2022-10-24 15:05:00|9875.8|9874.9|9880.1|9879.5|9881.8|9881.1|9875.5|9874.6|1089
1666624200000|2022-10-24 15:10:00|9880|9879.4|9883.2|9882.3|9884|9883.2|9876.4|9875.5|1103
1666624500000|2022-10-24 15:15:00|9883.1|9882.2|9884.3|9883.4|9891.8|9890.9|9882.7|9881.8|1245
1666624800000|2022-10-24 15:20:00|9884.4|9883.5|9882.8|9882.2|9885.9|9885|9879.9|9879|958
1666625100000|2022-10-24 15:25:00|9882.9|9882.3|9879.4|9878.5|9882.9|9882.3|9876.7|9876|930
1666625400000|2022-10-24 15:30:00|9879.3|9878.4|9878.5|9877.6|9880.3|9879.7|9876.5|9875.7|934
1666625700000|2022-10-24 15:35:00|9878.6|9877.7|9875|9874.4|9880.7|9879.8|9873.8|9873|999
1666626000000|2022-10-24 15:40:00|9875.3|9874.5|9867|9866.1|9875.4|9874.6|9866.6|9865.7|917
1666626300000|2022-10-24 15:45:00|9867.2|9866.3|9875.2|9874.3|9875.5|9874.8|9863.8|9863|1007
1666626600000|2022-10-24 15:50:00|9875|9874.1|9878.2|9877.6|9878.3|9877.7|9872.6|9871.7|936
1666626900000|2022-10-24 15:55:00|9878.3|9877.7|9874.3|9873.4|9878.7|9878.1|9873.7|9872.9|919
1666627200000|2022-10-24 16:00:00|9873.9|9873|9872.4|9871.8|9876.3|9875.7|9870.5|9869.8|962
1666627500000|2022-10-24 16:05:00|9872.5|9871.9|9872.8|9871.9|9875|9874.4|9868.7|9868.1|912
1666627800000|2022-10-24 16:10:00|9872.7|9871.8|9873.2|9872.3|9874.7|9874|9871.1|9870.5|823
1666628100000|2022-10-24 16:15:00|9873|9872.4|9877.3|9876.4|9878.4|9877.5|9871.4|9870.8|801
1666628400000|2022-10-24 16:20:00|9877.5|9876.6|9875.8|9874.9|9878.9|9878.1|9874.3|9873.4|700
1666628700000|2022-10-24 16:25:00|9875.9|9875|9871.2|9870.6|9876.4|9875.7|9871|9870.3|596
1666629000000|2022-10-24 16:30:00|9871.4|9870.5|9872.5|9871.6|9874.2|9873.3|9869.8|9868.9|631
1666629300000|2022-10-24 16:35:00|9872.4|9871.5|9865.5|9864.6|9872.5|9871.8|9864.8|9864|796
1666629600000|2022-10-24 16:40:00|9865.6|9864.7|9867.9|9867.3|9868.2|9867.5|9863.7|9862.9|693
1666629900000|2022-10-24 16:45:00|9867.7|9867.1|9871.5|9870.6|9871.9|9871.1|9867.1|9866.5|576
1666630200000|2022-10-24 16:50:00|9871.3|9870.4|9875.8|9875.2|9876.4|9875.5|9870|9869.2|687
1666630500000|2022-10-24 16:55:00|9875.9|9875.3|9871.3|9870.4|9876|9875.3|9868.2|9867.5|567
1666630800000|2022-10-24 17:00:00|9871.4|9870.5|9872.4|9871.5|9873.3|9872.5|9871.2|9870.3|447
1666631100000|2022-10-24 17:05:00|9872.5|9871.6|9873.2|9872.6|9874.1|9873.3|9871.4|9870.8|369
1666631400000|2022-10-24 17:10:00|9873.3|9872.7|9872.3|9871.7|9874|9873.4|9871.8|9871.2|425
1666631700000|2022-10-24 17:15:00|9872.2|9871.6|9872|9871.4|9872.5|9871.8|9870.9|9870.3|287
1666632000000|2022-10-24 17:20:00|9872.1|9871.5|9872.6|9871.7|9873.5|9872.7|9871.7|9870.9|330
1666632300000|2022-10-24 17:25:00|9872.5|9871.6|9873.3|9872.4|9875.3|9874.5|9872.4|9871.5|388
1666632600000|2022-10-24 17:30:00|9873.2|9872.3|9873.1|9872.5|9873.7|9873|9871.7|9870.9|390
1666632900000|2022-10-24 17:35:00|9873.2|9872.6|9874.2|9873.3|9874.3|9873.5|9872.6|9871.7|273
1666633200000|2022-10-24 17:40:00|9874.1|9873.2|9873.1|9872.5|9875.8|9875|9873.1|9872.5|288
1666633500000|2022-10-24 17:45:00|9873.2|9872.6|9870.6|9869.7|9874.5|9873.6|9870.2|9869.3|330
1666633800000|2022-10-24 17:50:00|9870.4|9869.5|9870.8|9870.2|9871.9|9871.2|9868.8|9868.1|286
1666634100000|2022-10-24 17:55:00|9870.7|9870.1|9871.4|9870.8|9872.2|9871.4|9870.4|9869.7|290
1666634400000|2022-10-24 18:00:00|9871.6|9870.7|9873.2|9872.3|9874.9|9874|9870.9|9870|373
1666634700000|2022-10-24 18:05:00|9873.3|9872.4|9871.4|9870.8|9873.3|9872.4|9870.9|9870.2|302
1666635000000|2022-10-24 18:10:00|9871.5|9870.9|9870.3|9869.7|9872|9871.2|9869.5|9868.7|311
1666635300000|2022-10-24 18:15:00|9870.2|9869.6|9870.9|9870|9871.6|9870.8|9869.7|9868.8|276
1666635600000|2022-10-24 18:20:00|9870.7|9870.1|9871.5|9870.6|9872.3|9871.6|9868.9|9868.1|312
1666635900000|2022-10-24 18:25:00|9871.4|9870.5|9870.3|9869.7|9873.1|9872.3|9868.9|9868.2|411
1666636200000|2022-10-24 18:30:00|9870.2|9869.6|9872.3|9871.4|9872.7|9871.9|9869.9|9869.1|311
1666636500000|2022-10-24 18:35:00|9872.2|9871.3|9871.6|9870.7|9872.4|9871.5|9869|9868.3|336
1666636800000|2022-10-24 18:40:00|9871.2|9870.3|9871.3|9870.4|9873.9|9873|9868.7|9867.9|511
1666637100000|2022-10-24 18:45:00|9871.4|9870.5|9874.3|9873.7|9874.5|9873.7|9870.1|9869.4|401
1666637400000|2022-10-24 18:50:00|9874.2|9873.3|9877.1|9876.5|9877.1|9876.5|9873.5|9872.7|449
1666637700000|2022-10-24 18:55:00|9877|9876.4|9875.5|9874.9|9877.2|9876.6|9871.7|9871.1|724
1666638000000|2022-10-24 19:00:00|9875.4|9874.8|9877.5|9876.9|9879.1|9878.3|9874.9|9874.1|455
1666638300000|2022-10-24 19:05:00|9877.6|9876.7|9876.5|9875.9|9877.6|9876.7|9874|9873.4|404
1666638600000|2022-10-24 19:10:00|9876.6|9876|9880.1|9879.5|9881.2|9880.5|9876.5|9875.9|387
1666638900000|2022-10-24 19:15:00|9880.2|9879.6|9880.2|9879.3|9881.4|9880.6|9879.5|9878.7|337
1666639200000|2022-10-24 19:20:00|9880.4|9879.8|9880.1|9879.2|9881.1|9880.5|9879|9878.3|318
1666639500000|2022-10-24 19:25:00|9880|9879.1|9880.6|9880|9881.5|9880.7|9879.3|9878.6|291
1666639800000|2022-10-24 19:30:00|9880.5|9879.9|9879|9878.1|9881.2|9880.6|9878.1|9877.5|273
1666640100000|2022-10-24 19:35:00|9878.8|9878.2|9876.1|9875.2|9879.8|9879.1|9875.3|9874.4|309
1666640400000|2022-10-24 19:40:00|9876|9875.1|9874.6|9873.7|9876.1|9875.2|9874|9873.3|357
1666640700000|2022-10-24 19:45:00|9874.5|9873.6|9873.8|9873.2|9876.4|9875.6|9873.7|9873|359
1666641000000|2022-10-24 19:50:00|9873.9|9873|9873.3|9872.4|9874.8|9874.1|9872.4|9871.5|245
1666641300000|2022-10-24 19:55:00|9873.2|9872.3|9874.6|9873.7|9875.1|9874.3|9872.8|9871.9|337
1666641600000|2022-10-24 20:00:00|9874.1|9873.2|9874.9|9874.3|9875.9|9875|9873.5|9872.7|222
1666641900000|2022-10-24 20:05:00|9875|9874.4|9873.4|9872.5|9875.4|9874.6|9872.6|9871.8|204
1666642200000|2022-10-24 20:10:00|9873.3|9872.4|9873.6|9873|9873.7|9873.1|9872.6|9871.8|155
1666642500000|2022-10-24 20:15:00|9873.7|9873.1|9874.6|9874|9875.3|9874.7|9873.6|9872.9|175
1666642800000|2022-10-24 20:20:00|9874.5|9873.9|9874.6|9874|9875.1|9874.5|9873.8|9873.2|171
1666643100000|2022-10-24 20:25:00|9874.7|9874.1|9876.3|9875.4|9876.3|9875.6|9874.4|9873.5|179
1666643400000|2022-10-24 20:30:00|9876.4|9875.5|9875.6|9875|9876.7|9875.8|9875.1|9874.4|135
1666643700000|2022-10-24 20:35:00|9875.8|9874.9|9875.7|9874.8|9876.6|9875.7|9875.5|9874.8|98
1666644000000|2022-10-24 20:40:00|9875.8|9874.9|9876.2|9875.3|9876.3|9875.4|9875.6|9874.8|87
1666644300000|2022-10-24 20:45:00|9875.9|9875.1|9876.5|9875.4|9876.7|9875.8|9874.7|9873.7|149
1666644600000|2022-10-24 20:50:00|9876.4|9875.3|9875.7|9874.8|9876.6|9875.4|9875.1|9874|218
1666644900000|2022-10-24 20:55:00|9875.9|9874.6|9876|9872.9|9877.4|9876.3|9873.2|9868.5|410
1666645200000|2022-10-24 21:00:00|9876.2|9872.7|9876.7|9871.7|9876.7|9873.9|9876.1|9871.5|38
1666645500000|2022-10-24 21:05:00|9876.4|9873.8|9875.9|9874|9876.8|9874.5|9875.8|9871.8|50
1666645800000|2022-10-24 21:10:00|9876|9873.5|9876.3|9870.3|9876.3|9874.7|9875|9869.5|176
1666646100000|2022-10-24 21:15:00|9876.2|9870.7|9875.3|9871.9|9876.2|9872.7|9875|9870.7|146
1666646400000|2022-10-24 21:20:00|9875.4|9871.7|9874.3|9872.4|9877.4|9873.2|9874.3|9871.4|85
1666646700000|2022-10-24 21:25:00|9874.5|9872.2|9874.1|9872.4|9874.9|9872.6|9873.6|9870.8|79
1666647000000|2022-10-24 21:30:00|9874.2|9872.5|9874.3|9872|9875.1|9873|9873.9|9870.8|67
1666647300000|2022-10-24 21:35:00|9874.4|9871.8|9874.2|9872.4|9874.4|9872.6|9873.5|9871.7|30
1666647600000|2022-10-24 21:40:00|9873.5|9872.6|9873.7|9871.2|9874.4|9872.6|9873.2|9871.2|37
1666647900000|2022-10-24 21:45:00|9873.6|9871.1|9873.3|9872.4|9874|9872.5|9873.3|9871.1|36
1666648200000|2022-10-24 21:50:00|9873.4|9872.1|9874.1|9871.3|9874.4|9872.6|9873.3|9871.2|25
1666648500000|2022-10-24 21:55:00|9873.5|9872.5|9874.5|9869.9|9876.3|9872.6|9871.3|9866.6|285
1666648800000|2022-10-24 22:00:00|9875|9869|9875.2|9873.6|9877|9874.6|9873.6|9869|312
1666649100000|2022-10-24 22:05:00|9874.8|9873.3|9876.3|9874.9|9876.5|9875.2|9873.8|9872.4|195
1666649400000|2022-10-24 22:10:00|9876.2|9875|9878.7|9876.7|9879.7|9878|9875.6|9873.9|250
1666649700000|2022-10-24 22:15:00|9877.9|9877|9879.8|9878.9|9880.7|9879.5|9876.7|9875.3|535
1666650000000|2022-10-24 22:20:00|9879.9|9878.8|9883.6|9882.7|9884.1|9883.1|9879.6|9878.2|539
1666650300000|2022-10-24 22:25:00|9883.3|9882|9882.5|9881.6|9884.3|9883.4|9881.7|9880.5|525
1666650600000|2022-10-24 22:30:00|9882.6|9881.7|9880.9|9880|9883|9882.1|9879.4|9878.4|540
1666650900000|2022-10-24 22:35:00|9880.8|9879.9|9882.4|9881|9882.4|9881.2|9880.2|9879.3|390
1666651200000|2022-10-24 22:40:00|9882.3|9881.1|9883.6|9882.3|9883.6|9882.5|9881.8|9880.5|340
1666651500000|2022-10-24 22:45:00|9883.7|9882.8|9883|9882.1|9885.1|9884|9882.7|9881.7|389
1666651800000|2022-10-24 22:50:00|9883.2|9882|9884.5|9883.6|9884.7|9883.8|9882.9|9881.8|491
1666652100000|2022-10-24 22:55:00|9884.4|9883.4|9888|9886.7|9888.4|9887.2|9884.4|9883.4|549
1666652400000|2022-10-24 23:00:00|9887.9|9886.6|9884.9|9884|9888|9886.7|9884.4|9883.5|372
1666652700000|2022-10-24 23:05:00|9885|9884.1|9886|9885.1|9887.1|9886.1|9884.2|9883.4|340
1666653000000|2022-10-24 23:10:00|9885.9|9885|9887.3|9886.4|9889|9887.8|9885.7|9884.8|527
1666653300000|2022-10-24 23:15:00|9887.4|9886.5|9886.9|9886|9888|9887.1|9886.2|9885.3|308
1666653600000|2022-10-24 23:20:00|9886.8|9885.9|9889.6|9888.7|9889.7|9888.8|9886.5|9885.7|399
1666653900000|2022-10-24 23:25:00|9889.5|9888.6|9887.3|9886.4|9890.9|9889.8|9886.4|9885.5|377
1666654200000|2022-10-24 23:30:00|9887.2|9886.6|9887.7|9886.8|9888.6|9887.7|9886.7|9885.8|275
1666654500000|2022-10-24 23:35:00|9887.9|9887|9889.4|9888.5|9889.4|9888.5|9887.2|9886.3|351
1666654800000|2022-10-24 23:40:00|9889.5|9888.6|9890.1|9889.2|9890.3|9889.4|9888.7|9887.8|171
1666655100000|2022-10-24 23:45:00|9889.9|9889|9888.6|9887.7|9890.3|9889.4|9887.1|9886.2|241
1666655400000|2022-10-24 23:50:00|9888.4|9887.5|9889.3|9888.4|9889.5|9888.6|9888.3|9887.4|160
1666655700000|2022-10-24 23:55:00|9889.2|9888.3|9884.8|9883.9|9889.3|9888.4|9884.6|9883.7|182
1666656000000|2022-10-25 00:00:00|9885|9884.1|9880.6|9879.7|9890.3|9889.1|9879.4|9878.5|799
1666656300000|2022-10-25 00:05:00|9880.7|9879.8|9890.1|9889.2|9890.4|9889.5|9880|9879|509
1666656600000|2022-10-25 00:10:00|9889.8|9888.9|9884.8|9883.9|9890.5|9889.7|9883.5|9882.6|556
1666656900000|2022-10-25 00:15:00|9884.9|9884|9883.6|9882.7|9886.7|9885.9|9883.4|9882.5|552
1666657200000|2022-10-25 00:20:00|9883.8|9882.9|9882.4|9881.5|9885.2|9884.5|9881.3|9880.4|526
1666657500000|2022-10-25 00:25:00|9882.3|9881.4|9891.4|9890.5|9893.4|9892.6|9882.2|9881.3|694
1666657800000|2022-10-25 00:30:00|9891.3|9890.4|9895.4|9894.5|9897.8|9897|9891.3|9890.4|792
1666658100000|2022-10-25 00:35:00|9895.7|9895.1|9893.9|9893|9897.6|9896.7|9892.9|9892.1|675
1666658400000|2022-10-25 00:40:00|9893.8|9892.9|9892|9891.1|9894.8|9894.1|9890.6|9889.8|588
1666658700000|2022-10-25 00:45:00|9892.1|9891.2|9892.2|9891.3|9893.2|9892.3|9889.6|9888.8|490
1666659000000|2022-10-25 00:50:00|9892.4|9891.5|9892.3|9891.4|9893.9|9893|9889.4|9888.4|773
1666659300000|2022-10-25 00:55:00|9892.4|9891.5|9894.7|9894.1|9897|9896.4|9892.1|9891.4|543
1666659600000|2022-10-25 01:00:00|9894.8|9893.9|9896.7|9895.8|9899|9898.1|9893.4|9892.7|668
1666659900000|2022-10-25 01:05:00|9896.8|9895.9|9892.5|9891.6|9898.3|9897.4|9891.8|9891.1|510
1666660200000|2022-10-25 01:10:00|9892.6|9891.7|9892.2|9891.3|9895.8|9895|9892|9891.2|683
1666660500000|2022-10-25 01:15:00|9892.3|9891.4|9886|9885.1|9892.3|9891.4|9878.1|9876.7|1422
1666660800000|2022-10-25 01:20:00|9885.9|9885|9887.6|9886.7|9889.1|9888.3|9883.5|9882.8|947
1666661100000|2022-10-25 01:25:00|9887.5|9886.6|9888.7|9887.8|9891.7|9891|9886.8|9885.9|744
1666661400000|2022-10-25 01:30:00|9888.8|9887.9|9891.3|9890.4|9891.3|9890.4|9884.5|9883.9|1088
1666661700000|2022-10-25 01:35:00|9891.1|9890.2|9886|9885.1|9891.7|9890.8|9883.7|9882.8|1064
1666662000000|2022-10-25 01:40:00|9886.1|9885.2|9890.3|9889.4|9890.3|9889.4|9884.6|9883.7|830
1666662300000|2022-10-25 01:45:00|9890.8|9889.9|9892.4|9891.5|9893.2|9892.4|9889.8|9888.9|691
1666662600000|2022-10-25 01:50:00|9892.3|9891.4|9893.8|9892.9|9895.9|9895|9891.5|9890.6|736
1666662900000|2022-10-25 01:55:00|9893.6|9893|9888.4|9887.5|9894|9893.4|9887.8|9886.9|545
1666663200000|2022-10-25 02:00:00|9888.5|9887.6|9887.3|9886.4|9890.3|9889.5|9886.5|9885.5|638
1666663500000|2022-10-25 02:05:00|9887.4|9886.5|9888|9887.4|9889.1|9888.3|9886.2|9885.4|630
1666663800000|2022-10-25 02:10:00|9888.2|9887.3|9887|9886.1|9889|9888.4|9884.8|9883.9|721
1666664100000|2022-10-25 02:15:00|9886.8|9885.9|9886.9|9886.3|9889|9888.1|9885|9884.2|587
1666664400000|2022-10-25 02:20:00|9887|9886.4|9884.7|9883.8|9887.1|9886.4|9882.9|9882|569
1666664700000|2022-10-25 02:25:00|9884.8|9883.9|9884|9883.1|9886.8|9885.9|9882.6|9881.7|451
1666665000000|2022-10-25 02:30:00|9884.1|9883.2|9883|9882.1|9884.8|9884.1|9882.5|9881.6|490
1666665300000|2022-10-25 02:35:00|9883.1|9882.2|9881.2|9880.3|9883.3|9882.4|9878.7|9877.8|482
1666665600000|2022-10-25 02:40:00|9881|9880.1|9883.1|9882.2|9884.8|9883.9|9880.6|9879.7|525
1666665900000|2022-10-25 02:45:00|9883.3|9882.4|9885.6|9884.7|9886.1|9885.3|9883.3|9882.4|472
1666666200000|2022-10-25 02:50:00|9885.5|9884.6|9883.5|9882.6|9885.8|9884.9|9882.1|9881.3|399
1666666500000|2022-10-25 02:55:00|9883|9882.4|9885.2|9884.3|9885.3|9884.6|9883|9882.2|435
1666666800000|2022-10-25 03:00:00|9885.3|9884.4|9882.8|9881.9|9885.3|9884.4|9882.2|9881.3|434
1666667100000|2022-10-25 03:05:00|9882.7|9881.8|9884.9|9884|9885.8|9884.9|9882.1|9881.3|489
1666667400000|2022-10-25 03:10:00|9885|9884.1|9883.8|9882.9|9885.2|9884.3|9883|9882.3|547
1666667700000|2022-10-25 03:15:00|9883.4|9882.8|9884.2|9883.3|9885.5|9884.8|9882.6|9881.7|660
1666668000000|2022-10-25 03:20:00|9884.1|9883.2|9885|9884.1|9885.4|9884.7|9882.7|9881.9|499
1666668300000|2022-10-25 03:25:00|9884.7|9883.8|9887.1|9886.5|9889.3|9888.5|9884.2|9883.5|474
1666668600000|2022-10-25 03:30:00|9887.2|9886.6|9889|9888.4|9889.4|9888.7|9886.7|9886|624
1666668900000|2022-10-25 03:35:00|9888.9|9888.3|9887.2|9886.3|9889.2|9888.4|9887.1|9886.2|363
1666669200000|2022-10-25 03:40:00|9886.9|9886|9887.2|9886.3|9888.4|9887.6|9886.5|9885.8|399
1666669500000|2022-10-25 03:45:00|9886.8|9886.2|9885.7|9884.8|9887.8|9886.9|9885.5|9884.8|352
1666669800000|2022-10-25 03:50:00|9885.8|9884.9|9884.6|9884|9886.5|9885.8|9884.1|9883.3|345
1666670100000|2022-10-25 03:55:00|9884.9|9883.9|9885.2|9884.6|9885.3|9884.6|9884|9883.4|234
1666670400000|2022-10-25 04:00:00|9885.1|9884.5|9885.8|9884.9|9886.3|9885.4|9883.1|9882.4|275
1666670700000|2022-10-25 04:05:00|9885.7|9885.1|9885.9|9885.3|9886.8|9886.1|9884.2|9883.4|317
1666671000000|2022-10-25 04:10:00|9886|9885.1|9885.5|9884.6|9886.3|9885.5|9884|9883.2|380
1666671300000|2022-10-25 04:15:00|9885.4|9884.5|9883.2|9882.6|9885.8|9885|9882.2|9881.5|327
1666671600000|2022-10-25 04:20:00|9883.3|9882.7|9883.9|9883|9884.3|9883.5|9882.5|9881.8|254
1666671900000|2022-10-25 04:25:00|9883.7|9882.8|9883.3|9882.7|9884.5|9883.6|9882.6|9881.7|213
1666672200000|2022-10-25 04:30:00|9883.2|9882.6|9883.1|9882.2|9884.7|9883.8|9883|9882.2|201
1666672500000|2022-10-25 04:35:00|9883.2|9882.3|9881.7|9881.1|9883.8|9882.9|9881.6|9880.9|190
1666672800000|2022-10-25 04:40:00|9881.8|9880.9|9881.7|9880.8|9882.3|9881.5|9880.1|9879.4|245
1666673100000|2022-10-25 04:45:00|9881.6|9880.7|9879.9|9879|9881.8|9881.1|9879.3|9878.4|277
1666673400000|2022-10-25 04:50:00|9880.4|9879.5|9878.3|9877.4|9880.5|9879.7|9878.3|9877.4|177
1666673700000|2022-10-25 04:55:00|9878.5|9877.6|9879.3|9878.4|9879.5|9878.6|9878|9877.1|222
1666674000000|2022-10-25 05:00:00|9879.2|9878.3|9880.4|9879.5|9880.7|9880.1|9878.7|9877.8|364
1666674300000|2022-10-25 05:05:00|9880.5|9879.6|9878.4|9877.5|9880.5|9879.6|9877.7|9876.9|332
1666674600000|2022-10-25 05:10:00|9878.5|9877.6|9877.4|9876.5|9879.5|9878.8|9875.6|9874.8|352
1666674900000|2022-10-25 05:15:00|9877.2|9876.3|9877.2|9876.6|9878.7|9877.8|9876.5|9875.6|409
1666675200000|2022-10-25 05:20:00|9877.1|9876.5|9874|9873.1|9877.4|9876.7|9873.7|9872.9|352
1666675500000|2022-10-25 05:25:00|9874.1|9873.2|9875.8|9874.9|9877.8|9877|9873.9|9873|365
1666675800000|2022-10-25 05:30:00|9875.7|9874.8|9876.4|9875.5|9877.5|9876.7|9874.1|9873.3|388
1666676100000|2022-10-25 05:35:00|9876.6|9875.8|9878.2|9877.6|9878.2|9877.6|9875.1|9874.4|407
1666676400000|2022-10-25 05:40:00|9878.3|9877.4|9873.5|9872.9|9878.7|9878|9873.3|9872.7|406
1666676700000|2022-10-25 05:45:00|9873.6|9873|9871.7|9870.8|9875.2|9874.4|9871.6|9870.7|388
1666677000000|2022-10-25 05:50:00|9871.6|9870.7|9869.6|9868.7|9871.6|9870.9|9867.1|9866.2|405
1666677300000|2022-10-25 05:55:00|9869.7|9868.8|9871.4|9870.5|9872.9|9872.2|9868|9867.1|581
1666677600000|2022-10-25 06:00:00|9870.8|9869.9|9875.8|9874.9|9876.8|9876.2|9869.7|9868.8|796
1666677900000|2022-10-25 06:05:00|9875.9|9875|9876.8|9875.9|9877.9|9877|9874.9|9874.3|531
1666678200000|2022-10-25 06:10:00|9876.7|9875.8|9875|9874.1|9879|9878.3|9874.9|9874.1|656
1666678500000|2022-10-25 06:15:00|9874.9|9874|9876|9875.1|9877|9876.2|9873.3|9872.4|553
1666678800000|2022-10-25 06:20:00|9875.9|9875|9874.8|9873.9|9876.1|9875.5|9870.3|9869.5|553
1666679100000|2022-10-25 06:25:00|9874.9|9874|9876.7|9875.8|9879.4|9878.7|9874|9873.1|592
1666679400000|2022-10-25 06:30:00|9876.8|9875.9|9872.4|9871.5|9877.3|9876.6|9870.8|9870.1|615
1666679700000|2022-10-25 06:35:00|9872.7|9871.8|9868.8|9868.2|9874.5|9873.8|9868.2|9867.4|549
1666680000000|2022-10-25 06:40:00|9869|9868.1|9867.1|9866.2|9873|9872.3|9864.6|9863.9|590
1666680300000|2022-10-25 06:45:00|9866.9|9866|9864.2|9863.6|9868.1|9867.5|9864|9863.4|635
1666680600000|2022-10-25 06:50:00|9864.3|9863.7|9864.4|9863.5|9865.4|9864.7|9862.3|9861.6|603
1666680900000|2022-10-25 06:55:00|9863.8|9863.2|9861.7|9861.1|9863.9|9863.2|9855.8|9854.9|861
1666681200000|2022-10-25 07:00:00|9861.4|9860.8|9858.9|9858|9862.8|9862.2|9857.7|9857|1080
1666681500000|2022-10-25 07:05:00|9858.2|9857.6|9860.9|9860.3|9861.2|9860.6|9855.8|9855.1|750
1666681800000|2022-10-25 07:10:00|9861|9860.4|9858.4|9857.8|9861.4|9860.8|9857.6|9856.9|832
1666682100000|2022-10-25 07:15:00|9858.5|9857.9|9860.8|9859.9|9861.7|9860.8|9857.6|9856.7|788
1666682400000|2022-10-25 07:20:00|9860.5|9859.6|9861.3|9860.4|9861.6|9860.7|9858.1|9857.2|708
1666682700000|2022-10-25 07:25:00|9861.4|9860.5|9858.4|9857.5|9861.4|9860.7|9857.2|9856.5|634
1666683000000|2022-10-25 07:30:00|9858.5|9857.6|9865.2|9864.3|9865.2|9864.3|9858.3|9857.4|683
1666683300000|2022-10-25 07:35:00|9864.9|9864.6|9863.3|9862.7|9867.4|9866.8|9862.5|9861.6|627
1666683600000|2022-10-25 07:40:00|9862.8|9862.2|9862.5|9861.9|9866.2|9865.4|9858.8|9858.1|734
1666683900000|2022-10-25 07:45:00|9862.4|9861.8|9861.6|9860.7|9863.8|9862.9|9859.4|9858.5|663
1666684200000|2022-10-25 07:50:00|9861.8|9860.9|9858.4|9857.5|9865.9|9865|9857.5|9856.6|569
1666684500000|2022-10-25 07:55:00|9858.8|9857.9|9857.8|9856|9862.3|9861.4|9853.2|9852.3|748
1666684800000|2022-10-25 08:00:00|9857.4|9855.8|9864.7|9863.8|9867.9|9866.7|9855.1|9853.8|961
1666685100000|2022-10-25 08:05:00|9864.8|9863.9|9872|9871.1|9872.7|9871.8|9862.9|9862.3|885
1666685400000|2022-10-25 08:10:00|9872.1|9871.2|9873.2|9872.3|9876.1|9875.1|9869.5|9868.7|893
1666685700000|2022-10-25 08:15:00|9873.4|9872.5|9865.7|9864.8|9873.5|9872.6|9865.7|9864.8|667
1666686000000|2022-10-25 08:20:00|9866|9865.1|9866.1|9865.5|9867.9|9867.2|9865|9864.1|551
1666686300000|2022-10-25 08:25:00|9866|9865.2|9868.6|9867.7|9869.9|9869|9864.9|9864.2|592
1666686600000|2022-10-25 08:30:00|9868.7|9867.8|9872.1|9871.2|9874|9873.1|9866.7|9865.8|697
1666686900000|2022-10-25 08:35:00|9872.3|9871.4|9872.6|9871.7|9876.6|9876|9870.3|9869.4|655
1666687200000|2022-10-25 08:40:00|9872.7|9871.8|9869.6|9868.7|9872.7|9871.9|9868.6|9867.8|575
1666687500000|2022-10-25 08:45:00|9869.4|9868.8|9868.2|9867.3|9869.4|9868.8|9864.8|9863.9|675
1666687800000|2022-10-25 08:50:00|9868.1|9867.2|9868.5|9867.9|9868.6|9868|9861.3|9860.7|617
1666688100000|2022-10-25 08:55:00|9868.3|9867.7|9857.7|9856.8|9869.6|9869|9853.9|9853|930
1666688400000|2022-10-25 09:00:00|9857.4|9856.6|9860.5|9859.6|9861.7|9860.9|9855.8|9855|819
1666688700000|2022-10-25 09:05:00|9860.3|9859.7|9861.9|9861.3|9864.4|9863.5|9857.9|9857.1|750
1666689000000|2022-10-25 09:10:00|9861.8|9861.2|9862.1|9861.2|9865.8|9865|9860.8|9860.1|639
1666689300000|2022-10-25 09:15:00|9861.9|9861|9868.5|9867.9|9868.6|9868|9860.7|9860|502
1666689600000|2022-10-25 09:20:00|9868.9|9868.3|9870.2|9869.6|9874.1|9873.5|9867.6|9866.8|744
1666689900000|2022-10-25 09:25:00|9870.5|9869.9|9872|9871.1|9873.2|9872.6|9869.3|9868.7|642
1666690200000|2022-10-25 09:30:00|9872.1|9871.2|9874.1|9873.5|9876|9875.1|9869.6|9868.8|754
1666690500000|2022-10-25 09:35:00|9874.3|9873.4|9870.5|9869.6|9874.7|9874|9868.7|9868|653
1666690800000|2022-10-25 09:40:00|9870.7|9869.8|9872.5|9871.6|9874.6|9873.7|9869.1|9868.3|648
1666691100000|2022-10-25 09:45:00|9872.6|9871.7|9867.7|9867.1|9874.5|9873.6|9865.7|9865.1|734
1666691400000|2022-10-25 09:50:00|9867.8|9867.2|9868.1|9867.2|9870.2|9869.6|9864|9863.2|759
1666691700000|2022-10-25 09:55:00|9868|9867.1|9864.6|9863.7|9870.2|9869.3|9864.6|9863.7|602
1666692000000|2022-10-25 10:00:00|9864.5|9863.6|9869.6|9869|9870|9869.1|9864.2|9863.3|502
1666692300000|2022-10-25 10:05:00|9869.8|9869.2|9872|9871.1|9872.9|9872.1|9867.2|9866.5|475
1666692600000|2022-10-25 10:10:00|9871.9|9871|9868|9867.4|9872|9871.2|9866.9|9866.2|621
1666692900000|2022-10-25 10:15:00|9868.1|9867.5|9866.9|9866.3|9869.2|9868.4|9865.2|9864.5|508
1666693200000|2022-10-25 10:20:00|9867|9866.4|9868.1|9867.5|9868.6|9867.9|9866.4|9865.7|497
1666693500000|2022-10-25 10:25:00|9868.2|9867.6|9863.6|9862.7|9868.3|9867.7|9863.2|9862.3|579
1666693800000|2022-10-25 10:30:00|9863.5|9862.6|9859.2|9858.3|9866|9865.1|9858.8|9857.9|564
1666694100000|2022-10-25 10:35:00|9858.9|9858.1|9860.7|9860.1|9863.7|9863|9858.8|9858.1|621
1666694400000|2022-10-25 10:40:00|9860.8|9860.2|9859.8|9858.9|9864.1|9863.2|9859|9858.4|491
1666694700000|2022-10-25 10:45:00|9859.7|9858.8|9862.1|9861.2|9862.5|9861.6|9854.2|9853.6|613
1666695000000|2022-10-25 10:50:00|9862.2|9861.3|9858.6|9858|9863.6|9862.7|9857.8|9857.2|568
1666695300000|2022-10-25 10:55:00|9858.5|9857.9|9859|9858.1|9859.5|9858.8|9856.8|9855.9|691
1666695600000|2022-10-25 11:00:00|9859.1|9858.2|9852.8|9852.2|9860.4|9859.5|9852.6|9852|639
1666695900000|2022-10-25 11:05:00|9852.7|9852.1|9857.6|9856.7|9858|9857.1|9849.2|9848|546
1666696200000|2022-10-25 11:10:00|9857.4|9856.5|9859|9858.1|9859.9|9859.1|9856.7|9856|484
1666696500000|2022-10-25 11:15:00|9859.1|9858.2|9859.4|9858.5|9859.8|9859|9856.4|9855.7|556
1666696800000|2022-10-25 11:20:00|9859.3|9858.4|9860.1|9859.2|9862.7|9861.8|9856.5|9855.7|474
1666697100000|2022-10-25 11:25:00|9859.8|9858.9|9862.4|9861.8|9863.3|9862.7|9859.5|9858.8|557
1666697400000|2022-10-25 11:30:00|9862.3|9861.4|9860.8|9859.9|9862.6|9861.8|9860|9859.1|402
1666697700000|2022-10-25 11:35:00|9860.7|9859.8|9862.3|9861.4|9863.4|9862.5|9859|9858.1|528
1666698000000|2022-10-25 11:40:00|9862.2|9861.2|9863.9|9863|9864.9|9864|9862.2|9861.2|627
1666698300000|2022-10-25 11:45:00|9864|9863.1|9864.1|9863.2|9865.6|9864.7|9860.9|9860|638
1666698600000|2022-10-25 11:50:00|9864.2|9863.3|9866.9|9866.3|9867.6|9867|9864.2|9863.3|501
1666698900000|2022-10-25 11:55:00|9867|9866.4|9867.2|9866.3|9867.6|9866.7|9863.7|9863.1|630
1666699200000|2022-10-25 12:00:00|9867|9866.1|9863.3|9862.4|9867.3|9866.6|9862.7|9862|880
1666699500000|2022-10-25 12:05:00|9862.9|9862.3|9860.3|9859.4|9863.9|9863.2|9856.9|9856.2|716
1666699800000|2022-10-25 12:10:00|9859.8|9859.2|9861.6|9861|9863.4|9862.8|9857.6|9857|583
1666700100000|2022-10-25 12:15:00|9861.1|9860.5|9863|9862.4|9864.5|9863.6|9858.6|9857.8|694
1666700400000|2022-10-25 12:20:00|9862.2|9861.6|9860.4|9859.5|9865|9864.3|9857.7|9856.9|808
1666700700000|2022-10-25 12:25:00|9860.3|9859.4|9864.9|9864|9865|9864.1|9856.9|9856|632
1666701000000|2022-10-25 12:30:00|9865|9864.4|9864.8|9863.9|9867.2|9866.5|9863|9862.2|609
1666701300000|2022-10-25 12:35:00|9864.9|9864.2|9863.7|9863.1|9870|9869.4|9863.7|9863.1|608
1666701600000|2022-10-25 12:40:00|9863.8|9863.2|9865.7|9864.8|9866.8|9866|9861.9|9861|591
1666701900000|2022-10-25 12:45:00|9865.6|9865|9870.2|9869.3|9870.6|9869.9|9864.3|9863.4|775
1666702200000|2022-10-25 12:50:00|9870.1|9869.2|9870|9869.4|9871|9870.4|9866.3|9865.6|634
1666702500000|2022-10-25 12:55:00|9869.9|9869.3|9874.9|9874.3|9876.2|9875.3|9867.4|9866.8|677
1666702800000|2022-10-25 13:00:00|9874.8|9873.9|9873.7|9873.1|9882|9881.1|9873.6|9873|871
1666703100000|2022-10-25 13:05:00|9873.6|9873|9888|9887.1|9888|9887.2|9873.6|9873|813
1666703400000|2022-10-25 13:10:00|9887.9|9887|9901.4|9900.5|9902.2|9901.3|9887.7|9887|1068
1666703700000|2022-10-25 13:15:00|9901.7|9900.8|9919.4|9918.5|9920.3|9919.5|9901.7|9900.8|1258
1666704000000|2022-10-25 13:20:00|9919.3|9918.4|9924.2|9923.3|9927.2|9926.3|9918.1|9917.2|1034
1666704300000|2022-10-25 13:25:00|9924|9923.4|9928.2|9927.3|9930.3|9929.7|9913.5|9912.6|1235
1666704600000|2022-10-25 13:30:00|9928.1|9927.2|9945.3|9944.4|9945.6|9944.7|9925.7|9924.8|1591
1666704900000|2022-10-25 13:35:00|9945.1|9944.2|9935.7|9934.8|9947.6|9946.8|9932.8|9931.6|1381
1666705200000|2022-10-25 13:40:00|9936.2|9935.3|9944.5|9943.6|9945.6|9944.7|9934|9933.1|1337
1666705500000|2022-10-25 13:45:00|9944.7|9943.8|9958.8|9957.9|9960|9959.1|9944.5|9943.6|1544
1666705800000|2022-10-25 13:50:00|9958.6|9957.7|9960.6|9959.7|9963.6|9962.2|9948.5|9947.6|1418
1666706100000|2022-10-25 13:55:00|9960.4|9959.5|9968.4|9967.5|9970.2|9969.3|9957.5|9956.6|1297
1666706400000|2022-10-25 14:00:00|9968.3|9967.4|9974.3|9973.4|9977.1|9976.2|9963.2|9962.1|1607
1666706700000|2022-10-25 14:05:00|9974.4|9973.5|9960.6|9959.7|9974.5|9973.6|9955.6|9954.7|1374
1666707000000|2022-10-25 14:10:00|9960.5|9959.6|9949.6|9948.7|9961|9960.1|9942.4|9941.5|1509
1666707300000|2022-10-25 14:15:00|9949.3|9948.4|9943.9|9943|9953.8|9952.9|9941.9|9941.2|1357
1666707600000|2022-10-25 14:20:00|9944|9943.1|9936.1|9935.2|9944.3|9943.4|9935.8|9934.9|1167
1666707900000|2022-10-25 14:25:00|9936.6|9935.7|9947.8|9946.9|9948.4|9947.5|9936.4|9935.5|1064
1666708200000|2022-10-25 14:30:00|9947.7|9946.8|9944.6|9943.7|9951.6|9950.7|9943.5|9942.7|927
1666708500000|2022-10-25 14:35:00|9944.7|9943.8|9949.3|9948.4|9950.2|9949.3|9940|9939.1|1089
1666708800000|2022-10-25 14:40:00|9949.5|9948.6|9956.4|9955.5|9957.8|9956.9|9946.4|9945.5|1025
1666709100000|2022-10-25 14:45:00|9956.5|9955.6|9948.7|9948.1|9958.5|9957.7|9943.8|9943.1|1200
1666709400000|2022-10-25 14:50:00|9948.8|9948.2|9954|9953.1|9954.9|9954|9943.6|9942.7|1252
1666709700000|2022-10-25 14:55:00|9954.1|9953.2|9957.6|9957|9959.8|9959|9953.6|9952.9|1011
1666710000000|2022-10-25 15:00:00|9957.5|9956.6|9957.3|9956.7|9960.5|9959.6|9952.9|9952.3|1039
1666710300000|2022-10-25 15:05:00|9957.4|9956.8|9965|9964.4|9965.9|9965.2|9956.6|9955.9|952
1666710600000|2022-10-25 15:10:00|9964.9|9964.3|9964.4|9963.5|9965.8|9965.1|9961.3|9960.4|800
1666710900000|2022-10-25 15:15:00|9964.5|9963.6|9971.3|9970.4|9972.8|9971.9|9963.9|9963|904
1666711200000|2022-10-25 15:20:00|9971|9970.5|9975.5|9974.9|9975.9|9975.1|9966.2|9965.4|950
1666711500000|2022-10-25 15:25:00|9975.4|9974.8|9975.2|9974.6|9977.2|9976.6|9970.9|9970|853
1666711800000|2022-10-25 15:30:00|9975.3|9974.7|9976.4|9975.5|9977.2|9976.6|9969.8|9969.1|835
1666712100000|2022-10-25 15:35:00|9976.5|9975.6|9973.5|9972.6|9976.5|9975.6|9971.5|9970.8|791
1666712400000|2022-10-25 15:40:00|9973.4|9972.5|9970.9|9970|9973.4|9972.8|9965.2|9964.6|786
1666712700000|2022-10-25 15:45:00|9970.8|9969.9|9968.6|9968|9971|9970.1|9966|9965.1|728
1666713000000|2022-10-25 15:50:00|9968.5|9967.9|9971.9|9971|9972.7|9972.1|9967|9966.4|601
1666713300000|2022-10-25 15:55:00|9971.6|9970.8|9958.4|9957.5|9971.9|9971.1|9955.6|9954.7|634
1666713600000|2022-10-25 16:00:00|9958.3|9957.4|9957.3|9956.4|9960.5|9959.7|9955.6|9954.7|715
1666713900000|2022-10-25 16:05:00|9957.4|9956.5|9961.8|9960.9|9965.7|9965.1|9956.8|9956.2|687
1666714200000|2022-10-25 16:10:00|9961.5|9960.6|9958.7|9958.1|9961.9|9961|9956.7|9955.9|684
1666714500000|2022-10-25 16:15:00|9958.6|9958|9959.5|9958.6|9960|9959.2|9955.1|9954.5|552
1666714800000|2022-10-25 16:20:00|9959.8|9958.9|9958.1|9957.5|9961|9960.3|9956.8|9956.1|567
1666715100000|2022-10-25 16:25:00|9958|9957.4|9956.3|9955.7|9958.2|9957.6|9953.4|9952.6|727
1666715400000|2022-10-25 16:30:00|9956.4|9955.8|9959.6|9959|9961|9960.4|9955.4|9954.8|579
1666715700000|2022-10-25 16:35:00|9959.7|9959.1|9964.8|9964.2|9965|9964.2|9958.7|9958.1|585
1666716000000|2022-10-25 16:40:00|9964.9|9964.3|9960.9|9960|9964.9|9964.3|9959.8|9958.9|639
1666716300000|2022-10-25 16:45:00|9961|9960.1|9957.9|9957|9961|9960.3|9954.6|9953.7|564
1666716600000|2022-10-25 16:50:00|9958|9957.1|9949.3|9948.4|9958.6|9958|9949.3|9948.4|621
1666716900000|2022-10-25 16:55:00|9949.6|9948.1|9954|9953.4|9954.2|9953.6|9947.1|9946.1|740
1666717200000|2022-10-25 17:00:00|9953.9|9953.3|9953.6|9952.7|9959.5|9958.7|9951.5|9950.6|891
1666717500000|2022-10-25 17:05:00|9953.7|9952.8|9956.8|9955.9|9957.6|9956.9|9951.4|9950.6|870
1666717800000|2022-10-25 17:10:00|9956.4|9955.8|9954.5|9953.6|9957.7|9956.8|9953.4|9952.7|740
1666718100000|2022-10-25 17:15:00|9954.4|9953.5|9956.1|9955.2|9958|9957.1|9951.7|9950.8|628
1666718400000|2022-10-25 17:20:00|9956|9955.1|9956.4|9955.8|9957.5|9956.8|9954.1|9953.2|549
1666718700000|2022-10-25 17:25:00|9956.6|9955.7|9957.9|9957.3|9960.8|9960.2|9956.6|9955.7|496
1666719000000|2022-10-25 17:30:00|9958|9957.4|9958.9|9958.3|9962.1|9961.5|9957.2|9956.5|631
1666719300000|2022-10-25 17:35:00|9958.8|9958.2|9955.9|9955.3|9960.9|9960.3|9955.7|9955.1|487
1666719600000|2022-10-25 17:40:00|9956.3|9955.7|9957.4|9956.8|9958.6|9958|9955.3|9954.7|578
1666719900000|2022-10-25 17:45:00|9957.5|9956.9|9959.8|9959.2|9960.1|9959.5|9956.2|9955.5|626
1666720200000|2022-10-25 17:50:00|9959.9|9959.3|9960.7|9960.1|9962.4|9961.7|9957.7|9957.1|505
1666720500000|2022-10-25 17:55:00|9960.6|9960|9964.8|9964.2|9965.1|9964.5|9958.9|9958.3|364
1666720800000|2022-10-25 18:00:00|9964.7|9964.1|9966.8|9966.2|9967|9966.4|9963.5|9962.9|481
1666721100000|2022-10-25 18:05:00|9966.7|9966.1|9966.9|9966|9967.5|9966.7|9964.4|9963.8|368
1666721400000|2022-10-25 18:10:00|9966.8|9965.9|9962.7|9962.1|9968.4|9967.5|9962.2|9961.6|385
1666721700000|2022-10-25 18:15:00|9962.6|9962|9964.4|9963.8|9965.8|9964.9|9961.8|9961.1|422
1666722000000|2022-10-25 18:20:00|9964.3|9963.7|9965.3|9964.4|9965.5|9964.8|9962|9961.1|369
1666722300000|2022-10-25 18:25:00|9965.4|9964.5|9969.6|9969|9970.1|9969.5|9964|9963.1|417
1666722600000|2022-10-25 18:30:00|9969.5|9968.9|9966.6|9966|9969.9|9969.3|9965.7|9965.1|504
1666722900000|2022-10-25 18:35:00|9966.8|9965.9|9964.8|9964.2|9967.3|9966.5|9964.4|9963.6|409
1666723200000|2022-10-25 18:40:00|9964.7|9964.1|9960.6|9959.7|9967.7|9967|9960.5|9959.7|363
1666723500000|2022-10-25 18:45:00|9960.5|9959.9|9957.8|9956.9|9960.8|9960.2|9956|9955.2|445
1666723800000|2022-10-25 18:50:00|9957.4|9956.8|9960|9959.4|9960.3|9959.5|9956.4|9955.8|379
1666724100000|2022-10-25 18:55:00|9959.8|9959.2|9959.5|9958.9|9961.1|9960.5|9958.6|9958|393
1666724400000|2022-10-25 19:00:00|9959.4|9958.8|9961.8|9960.9|9963.1|9962.5|9958.7|9958|482
1666724700000|2022-10-25 19:05:00|9961.9|9961|9960.4|9959.8|9962.8|9962.2|9959.7|9959.1|438
1666725000000|2022-10-25 19:10:00|9960.6|9959.7|9964.4|9963.8|9964.7|9964|9960|9959.1|362
1666725300000|2022-10-25 19:15:00|9964.5|9963.9|9966.3|9965.7|9967.3|9966.7|9964|9963.1|448
1666725600000|2022-10-25 19:20:00|9966.4|9965.8|9966.7|9965.8|9967.8|9967|9965.7|9965|422
1666725900000|2022-10-25 19:25:00|9966.8|9965.9|9966.8|9965.9|9968.5|9967.8|9965.5|9964.6|310
1666726200000|2022-10-25 19:30:00|9966.6|9966|9964.4|9963.5|9968.7|9967.7|9964.1|9963.4|388
1666726500000|2022-10-25 19:35:00|9964.3|9963.7|9966|9965.1|9967.4|9966.7|9964.1|9963.5|399
1666726800000|2022-10-25 19:40:00|9965.9|9965.3|9967.9|9967|9968.3|9967.7|9963.7|9963|385
1666727100000|2022-10-25 19:45:00|9967.8|9966.9|9967.4|9966.5|9968.3|9967.7|9965|9964.2|280
1666727400000|2022-10-25 19:50:00|9967.2|9966.3|9965.1|9964.2|9968.4|9967.8|9965|9964.1|388
1666727700000|2022-10-25 19:55:00|9964.9|9964.3|9967.3|9966.4|9967.3|9966.4|9964.7|9964|321
1666728000000|2022-10-25 20:00:00|9967.2|9966.3|9963.9|9963|9968|9967.4|9963.1|9962.4|481
1666728300000|2022-10-25 20:05:00|9964.2|9963.3|9967.5|9966.6|9967.7|9966.8|9964.2|9963.3|287
1666728600000|2022-10-25 20:10:00|9967.4|9966.5|9968.5|9967.6|9969|9968.1|9966.7|9966.1|215
1666728900000|2022-10-25 20:15:00|9968.4|9967.5|9968.3|9967.4|9968.5|9967.7|9966.9|9966.2|169
1666729200000|2022-10-25 20:20:00|9968.2|9967.3|9967.4|9966.5|9968.2|9967.3|9967|9966.2|123
1666729500000|2022-10-25 20:25:00|9967.3|9966.4|9969.6|9968.7|9970.2|9969.4|9966.8|9966.1|148
1666729800000|2022-10-25 20:30:00|9969.7|9968.8|9969.5|9968.6|9970|9969.1|9968.4|9967.5|176
1666730100000|2022-10-25 20:35:00|9969.4|9968.5|9969.2|9968.6|9970|9969.1|9968.5|9967.8|125
1666730400000|2022-10-25 20:40:00|9969.4|9968.5|9969.6|9968.7|9969.9|9969.2|9969.4|9968.5|60
1666730700000|2022-10-25 20:45:00|9969.8|9968.6|9969|9968.1|9970.2|9969.3|9969|9968.1|129
1666731000000|2022-10-25 20:50:00|9968.9|9968|9968.3|9967.1|9969.9|9968.8|9967.8|9966.7|220
1666731300000|2022-10-25 20:55:00|9968.2|9967|9969.8|9963.8|9969.8|9967.6|9967.6|9963.8|268
1666731600000|2022-10-25 21:00:00|9969.4|9963.4|9969.3|9963.3|9969.8|9963.8|9967.8|9961.8|32
1666731900000|2022-10-25 21:05:00|9969.5|9963.5|9967.4|9961.6|9969.5|9963.5|9966.7|9961.4|82
1666732200000|2022-10-25 21:10:00|9967.5|9961.5|9968.6|9963.5|9968.7|9964.3|9967.2|9961.5|708
1666732500000|2022-10-25 21:15:00|9968.5|9963.3|9968|9965.1|9969.2|9965.2|9967.7|9962.2|585
1666732800000|2022-10-25 21:20:00|9968.1|9965.2|9968.8|9965.1|9968.9|9965.6|9967.8|9964.1|113
1666733100000|2022-10-25 21:25:00|9968.9|9965|9968.3|9965.8|9969.1|9966.1|9967.9|9964.9|64
1666733400000|2022-10-25 21:30:00|9968.4|9965.7|9968.5|9965.8|9969|9965.9|9968.3|9964.8|54
1666733700000|2022-10-25 21:35:00|9968.6|9966.1|9968.7|9965.5|9968.9|9966.6|9968.5|9965.1|89
1666734000000|2022-10-25 21:40:00|9968.8|9966.6|9968.5|9965.4|9968.9|9966.6|9968|9964.9|121
1666734300000|2022-10-25 21:45:00|9968.4|9965.9|9968.5|9965.7|9968.9|9966.5|9968.2|9964.9|332
1666734600000|2022-10-25 21:50:00|9968.4|9965.9|9968.6|9965.8|9969.2|9966.6|9968.4|9964.8|172
1666734900000|2022-10-25 21:55:00|9968.5|9965.9|9968.6|9965.3|9968.9|9966.5|9968.2|9964.6|69
1666735200000|2022-10-25 22:00:00|9969.1|9964.8|9958.4|9956.1|9969.1|9966.2|9958.1|9955.8|389
1666735500000|2022-10-25 22:05:00|9958.2|9956|9961.3|9959.7|9961.6|9960.1|9956.4|9954.4|282
1666735800000|2022-10-25 22:10:00|9961.4|9959.6|9960.9|9959.5|9961.4|9960|9958.7|9957|294
1666736100000|2022-10-25 22:15:00|9961|9959.6|9961.1|9959.5|9963.6|9962.1|9959.8|9957.9|593
1666736400000|2022-10-25 22:20:00|9961|9959.7|9963.3|9961.7|9964.5|9963.1|9960.5|9959|730
1666736700000|2022-10-25 22:25:00|9963.4|9961.8|9960.1|9958.6|9963.7|9962|9959.6|9958|455
1666737000000|2022-10-25 22:30:00|9960.2|9958.4|9963|9962.1|9963.7|9962.5|9959.7|9958.3|607
1666737300000|2022-10-25 22:35:00|9963.2|9962.2|9960.8|9959.9|9964.7|9963.6|9960.7|9959.7|531
1666737600000|2022-10-25 22:40:00|9960.9|9960|9959.9|9958.5|9961.6|9960.6|9958.8|9957.6|383
1666737900000|2022-10-25 22:45:00|9960|9958.7|9961.4|9960.5|9961.7|9960.7|9959.6|9958.7|339
1666738200000|2022-10-25 22:50:00|9961.3|9960.4|9959.2|9958.3|9961.7|9960.6|9959.1|9958.2|474
1666738500000|2022-10-25 22:55:00|9959.4|9958.7|9960.9|9959.5|9961|9959.9|9958.6|9957.7|441
1666738800000|2022-10-25 23:00:00|9960.8|9959.7|9959|9958.1|9960.8|9959.7|9958.1|9957|413
1666739100000|2022-10-25 23:05:00|9958.9|9958|9961.4|9960.3|9961.9|9960.8|9958.9|9958|278
1666739400000|2022-10-25 23:10:00|9961.3|9960.4|9962.3|9961.4|9963.3|9962|9960.5|9959.6|421
1666739700000|2022-10-25 23:15:00|9962.1|9961.2|9963.3|9962.4|9963.8|9962.8|9962.1|9961.2|278
1666740000000|2022-10-25 23:20:00|9963.4|9962.5|9965.6|9964.7|9965.6|9964.7|9963.3|9962.4|201
1666740300000|2022-10-25 23:25:00|9965.5|9964.6|9963.3|9962.4|9965.6|9964.7|9962.6|9961.7|203
1666740600000|2022-10-25 23:30:00|9963.2|9962.3|9964.3|9963.4|9965|9964.1|9962.4|9961.5|234
1666740900000|2022-10-25 23:35:00|9964.5|9963.6|9963.3|9962.4|9964.7|9963.8|9962.8|9961.9|143
1666741200000|2022-10-25 23:40:00|9963.2|9962.3|9961.2|9960.3|9963.2|9962.3|9960.4|9959.5|230
1666741500000|2022-10-25 23:45:00|9961.3|9960.4|9962.2|9961.3|9962.3|9961.5|9960.7|9959.8|188
1666741800000|2022-10-25 23:50:00|9962.3|9961.4|9964.3|9963.4|9965.4|9964.4|9960|9959.3|306
1666742100000|2022-10-25 23:55:00|9964.2|9963.3|9962.5|9961.6|9964.4|9963.5|9962.3|9961.4|222
1666742400000|2022-10-26 00:00:00|9962.7|9961.8|9964.5|9963.6|9968.1|9967.2|9962.4|9961.5|569
1666742700000|2022-10-26 00:05:00|9964.4|9963.5|9958.4|9957.5|9965|9964.1|9958.2|9957.3|400
1666743000000|2022-10-26 00:10:00|9958.5|9957.6|9957.3|9956.4|9961|9960.1|9955.5|9954.7|520
1666743300000|2022-10-26 00:15:00|9957.5|9956.6|9958.7|9957.8|9959.1|9958.2|9956.9|9956|376
1666743600000|2022-10-26 00:20:00|9958.8|9957.9|9954.1|9953.2|9959.1|9958.3|9953.8|9952.9|415
1666743900000|2022-10-26 00:25:00|9954|9953.1|9958.3|9957.4|9959|9958.1|9953.9|9953|376
1666744200000|2022-10-26 00:30:00|9958.4|9957.7|9954.9|9954|9959.7|9958.5|9954.1|9953.2|992
1666744500000|2022-10-26 00:35:00|9954.8|9953.9|9955.4|9954.5|9956.3|9955.4|9952.8|9951.9|610
1666744800000|2022-10-26 00:40:00|9955.5|9954.6|9952.8|9951.9|9956.8|9955.9|9951.4|9950.5|619
1666745100000|2022-10-26 00:45:00|9953.2|9952.3|9945.9|9945|9954.2|9953.3|9945.4|9944.5|788
1666745400000|2022-10-26 00:50:00|9945.8|9944.9|9945.5|9944.6|9948.6|9947.7|9944.9|9943.9|873
1666745700000|2022-10-26 00:55:00|9945.6|9944.7|9947.8|9946.9|9948.6|9947.7|9944|9943.1|687
1666746000000|2022-10-26 01:00:00|9947.9|9947|9948.1|9947.2|9951.8|9950.9|9946.8|9945.9|781
1666746300000|2022-10-26 01:05:00|9948.2|9947.3|9947.9|9947|9948.5|9947.6|9945.6|9944.7|723
1666746600000|2022-10-26 01:10:00|9947.8|9946.9|9949.6|9948.7|9950.7|9949.8|9947.6|9946.7|611
1666746900000|2022-10-26 01:15:00|9949.2|9948.3|9952.1|9951.2|9955.6|9954.7|9949|9948.1|1079
1666747200000|2022-10-26 01:20:00|9952|9951.1|9952.1|9951.2|9954.7|9953.8|9950.6|9949.7|912
1666747500000|2022-10-26 01:25:00|9952|9951.1|9951.3|9950.4|9954.3|9953.4|9949.3|9948.4|843
1666747800000|2022-10-26 01:30:00|9951.4|9950.5|9954.7|9953.8|9954.8|9953.9|9951.2|9950.3|982
1666748100000|2022-10-26 01:35:00|9954.6|9953.7|9956.9|9956|9958.1|9957.2|9953.1|9952.2|1007
1666748400000|2022-10-26 01:40:00|9957|9956.1|9955.9|9955|9958.3|9957.5|9954|9953.1|1017
1666748700000|2022-10-26 01:45:00|9955.7|9954.8|9954.5|9953.6|9958.3|9957.4|9953.2|9952.3|886
1666749000000|2022-10-26 01:50:00|9954.6|9953.7|9951.4|9950.5|9954.9|9954|9950.2|9949.3|651
1666749300000|2022-10-26 01:55:00|9951.3|9950.4|9947.9|9947|9951.7|9950.8|9947|9946.1|643
1666749600000|2022-10-26 02:00:00|9948|9947.1|9947.9|9947|9949.4|9948.5|9947.3|9946.4|636
1666749900000|2022-10-26 02:05:00|9947.6|9946.7|9950.1|9949.2|9950.8|9949.9|9947.1|9946.2|775
1666750200000|2022-10-26 02:10:00|9950.2|9949.3|9951.2|9950.3|9951.7|9950.8|9949|9948.1|635
1666750500000|2022-10-26 02:15:00|9951.3|9950.4|9952|9951.1|9952.6|9951.7|9950|9949|712
1666750800000|2022-10-26 02:20:00|9952.1|9951.2|9948.6|9947.7|9952.1|9951.2|9948.5|9947.6|655
1666751100000|2022-10-26 02:25:00|9948.5|9947.6|9949.1|9948.2|9949.5|9948.6|9948.1|9947.2|472
1666751400000|2022-10-26 02:30:00|9949.2|9948.3|9949.4|9948.5|9951|9950.1|9948.5|9947.6|440
1666751700000|2022-10-26 02:35:00|9949.5|9948.6|9950.6|9949.7|9951.4|9950.5|9949.4|9948.5|485
1666752000000|2022-10-26 02:40:00|9950.7|9949.8|9952|9951.1|9952.1|9951.2|9948.9|9948|524
1666752300000|2022-10-26 02:45:00|9951.7|9950.8|9954|9953.1|9954.9|9953.9|9951.4|9950.5|525
1666752600000|2022-10-26 02:50:00|9954.1|9953.2|9951.5|9950.6|9954.7|9953.8|9950|9949.1|599
1666752900000|2022-10-26 02:55:00|9951.4|9950.5|9952.8|9951.9|9953.7|9952.8|9950.2|9949.3|538
1666753200000|2022-10-26 03:00:00|9952.7|9951.8|9954.7|9953.8|9955.2|9954.3|9952.1|9951.2|544
1666753500000|2022-10-26 03:05:00|9954.8|9953.9|9953.6|9952.7|9955.5|9954.6|9953.4|9952.5|537
1666753800000|2022-10-26 03:10:00|9953.5|9952.6|9955.2|9954.1|9955.3|9954.4|9952.4|9951.5|438
1666754100000|2022-10-26 03:15:00|9955.1|9954.2|9956.6|9955.7|9956.8|9955.9|9953.2|9952.3|438
1666754400000|2022-10-26 03:20:00|9956.5|9955.6|9958.8|9957.9|9959.3|9958.4|9956.2|9955.3|458
1666754700000|2022-10-26 03:25:00|9958.7|9957.8|9960.4|9959.5|9961.5|9960.6|9958|9957.1|725
1666755000000|2022-10-26 03:30:00|9960.5|9959.6|9956.9|9956|9960.5|9959.6|9956|9955|614
1666755300000|2022-10-26 03:35:00|9956.8|9955.9|9954.2|9953.3|9957|9956.1|9953.1|9952.2|500
1666755600000|2022-10-26 03:40:00|9954.7|9953.8|9957.6|9956.7|9958|9957.1|9953.9|9952.8|519
1666755900000|2022-10-26 03:45:00|9958|9957.4|9961.2|9960.3|9961.2|9960.3|9958|9956.9|538
1666756200000|2022-10-26 03:50:00|9961.1|9960.2|9957.8|9956.9|9961.1|9960.2|9957.6|9956.7|432
1666756500000|2022-10-26 03:55:00|9957.9|9957|9957.8|9956.9|9958.6|9957.7|9957|9956.1|386
1666756800000|2022-10-26 04:00:00|9957.6|9956.7|9957.6|9956.7|9960.4|9959.5|9955.5|9954.6|421
1666757100000|2022-10-26 04:05:00|9957.5|9956.6|9958|9957.1|9958.7|9957.8|9957|9956.1|449
1666757400000|2022-10-26 04:10:00|9957.7|9956.8|9956.7|9955.8|9959.4|9958.5|9956.5|9955.6|433
1666757700000|2022-10-26 04:15:00|9956.6|9955.7|9956.6|9955.7|9958|9957.1|9955.7|9954.8|427
1666758000000|2022-10-26 04:20:00|9956.7|9955.8|9953|9952.1|9957.2|9956.3|9952.7|9951.8|391
1666758300000|2022-10-26 04:25:00|9953.1|9952.2|9954.7|9953.8|9954.8|9953.9|9951.5|9950.6|429
1666758600000|2022-10-26 04:30:00|9954.8|9953.9|9955.8|9954.9|9956.9|9956|9954.1|9953.2|504
1666758900000|2022-10-26 04:35:00|9955.6|9954.7|9955.7|9954.8|9956.5|9955.6|9953.1|9952.2|685
1666759200000|2022-10-26 04:40:00|9955.8|9954.9|9955.7|9954.8|9957.7|9956.8|9954.7|9953.8|494
1666759500000|2022-10-26 04:45:00|9955.8|9954.9|9955.7|9954.8|9957.1|9956.2|9955.5|9954.6|351
1666759800000|2022-10-26 04:50:00|9955.8|9954.9|9957.1|9956.2|9957.4|9956.5|9954.9|9954|379
1666760100000|2022-10-26 04:55:00|9957|9956.1|9955.2|9954.3|9957.6|9956.7|9954.1|9953.2|349
1666760400000|2022-10-26 05:00:00|9955.1|9954.2|9958.1|9957.2|9958.8|9957.9|9954.2|9953.3|520
1666760700000|2022-10-26 05:05:00|9958.5|9957.6|9956.8|9955.9|9958.6|9957.7|9955|9954|480
1666761000000|2022-10-26 05:10:00|9956.7|9955.8|9952.5|9951.6|9956.8|9955.9|9952.4|9951.5|603
1666761300000|2022-10-26 05:15:00|9952.6|9951.5|9954.1|9953.2|9954.9|9954|9952.2|9951.3|504
1666761600000|2022-10-26 05:20:00|9954|9953.1|9960.1|9959.2|9960.1|9959.2|9953.2|9952.3|541
1666761900000|2022-10-26 05:25:00|9960.3|9959.4|9962.5|9961.6|9962.6|9961.7|9959.4|9958.5|565
1666762200000|2022-10-26 05:30:00|9962.6|9961.7|9963|9962.1|9965.7|9964.8|9960|9959.1|749
1666762500000|2022-10-26 05:35:00|9962.9|9962|9967.7|9966.8|9968|9967.1|9960.1|9959.2|791
1666762800000|2022-10-26 05:40:00|9967.6|9966.7|9970.5|9969.6|9971.7|9970.8|9967.5|9966.6|972
1666763100000|2022-10-26 05:45:00|9970.4|9969.5|9966.9|9966|9970.7|9969.8|9966.2|9965.3|649
1666763400000|2022-10-26 05:50:00|9966.8|9965.9|9961.3|9960.4|9966.8|9965.9|9961.2|9960.3|587
1666763700000|2022-10-26 05:55:00|9961.2|9960.3|9962.7|9961.8|9966.6|9965.7|9959.9|9959|713
1666764000000|2022-10-26 06:00:00|9962.2|9961.3|9967.8|9966.9|9968.3|9967.4|9961.1|9960.2|850
1666764300000|2022-10-26 06:05:00|9967.9|9967|9974.7|9973.8|9975.3|9974.4|9967.1|9966.2|821
1666764600000|2022-10-26 06:10:00|9974.8|9973.9|9977.6|9976.7|9982.2|9981.3|9973.2|9972.1|1259
1666764900000|2022-10-26 06:15:00|9977.7|9976.8|9975.1|9974.2|9980.5|9979.5|9974.2|9973.3|869
1666765200000|2022-10-26 06:20:00|9975|9974.1|9976.1|9975.2|9978.2|9977.3|9973.1|9972.2|896
1666765500000|2022-10-26 06:25:00|9976.2|9975.3|9975.4|9974.5|9976.3|9975.4|9972|9971.1|621
1666765800000|2022-10-26 06:30:00|9975|9974.1|9974.7|9973.8|9976.3|9975.6|9969|9968.1|790
1666766100000|2022-10-26 06:35:00|9974.6|9973.7|9976.4|9975.5|9977.6|9976.7|9971.3|9970.4|755
1666766400000|2022-10-26 06:40:00|9976.6|9975.7|9978.9|9978|9982.9|9982|9974.1|9973.2|964
1666766700000|2022-10-26 06:45:00|9978.8|9977.9|9979.2|9978.3|9981.7|9980.8|9976.1|9975.2|866
1666767000000|2022-10-26 06:50:00|9979.1|9978.2|9978.9|9978|9985.6|9985|9978|9977.1|1064
1666767300000|2022-10-26 06:55:00|9978.5|9977.6|9983.2|9982.3|9983.7|9982.8|9976.2|9975.3|1023
1666767600000|2022-10-26 07:00:00|9983.4|9982.5|9982.4|9981.5|9987.3|9986.4|9978.7|9977.8|1359
1666767900000|2022-10-26 07:05:00|9982.3|9981.4|9982.9|9982|9985.3|9984.4|9974.1|9973.2|1352
1666768200000|2022-10-26 07:10:00|9982.7|9981.8|9978.4|9977.5|9982.9|9982|9975.6|9974.7|1218
1666768500000|2022-10-26 07:15:00|9978.8|9977.9|9988.5|9987.6|9990.1|9989.2|9978.4|9977.5|1104
1666768800000|2022-10-26 07:20:00|9988.7|9987.8|9996.3|9995.4|9996.3|9995.4|9986.3|9985.4|1273
1666769100000|2022-10-26 07:25:00|9996.2|9995.3|10002.3|10001.4|10004|10003.1|9993.5|9992.8|1504
1666769400000|2022-10-26 07:30:00|10002.5|10001.6|10005.4|10004.5|10007.2|10006.5|9997.5|9996.6|1418
1666769700000|2022-10-26 07:35:00|10005.1|10004.2|10008.3|10007.4|10009.8|10008.9|10000.3|9999.4|1237
1666770000000|2022-10-26 07:40:00|10008.4|10007.5|10022.9|10022|10024.8|10023.9|10007.8|10006.9|1442
1666770300000|2022-10-26 07:45:00|10022.8|10022.2|10025.2|10024.3|10027.3|10026.4|10019.9|10019|1220
1666770600000|2022-10-26 07:50:00|10025.3|10024.4|10029.1|10028.2|10029.8|10029|10018.5|10017.6|952
1666770900000|2022-10-26 07:55:00|10028.6|10028|10033.6|10032.7|10035.4|10034.3|10027.5|10026.9|997
1666771200000|2022-10-26 08:00:00|10033.7|10032.6|10032.7|10031.8|10036.2|10035.3|10029.7|10028.9|1089
1666771500000|2022-10-26 08:05:00|10032.6|10032|10040|10039.1|10041.7|10040.8|10027.4|10026.5|1141
1666771800000|2022-10-26 08:10:00|10040.1|10039.2|10027.6|10026.7|10040.1|10039.2|10023.8|10022.9|1045
1666772100000|2022-10-26 08:15:00|10027.5|10026.6|10021.7|10020.8|10027.5|10026.6|10016|10014.9|1023
1666772400000|2022-10-26 08:20:00|10021.5|10020.6|10027.5|10026.6|10028|10027.1|10020.4|10019.7|937
1666772700000|2022-10-26 08:25:00|10027.4|10026.5|10024.9|10024|10029.5|10028.4|10018|10017.3|1078
1666773000000|2022-10-26 08:30:00|10024.8|10023.9|10035.3|10034.4|10035.3|10034.5|10023.2|10022.3|953
1666773300000|2022-10-26 08:35:00|10035.5|10034.9|10041|10040.1|10045.9|10044.5|10030.8|10029.9|1106
1666773600000|2022-10-26 08:40:00|10040.9|10040|10035.2|10034.3|10042|10041.1|10032.8|10032|999
1666773900000|2022-10-26 08:45:00|10035.5|10034.2|10030.9|10030|10037.8|10037|10030.5|10029.6|961
1666774200000|2022-10-26 08:50:00|10030.8|10029.9|10039.9|10039|10040.3|10039.4|10029.4|10028.6|818
1666774500000|2022-10-26 08:55:00|10040|10039.1|10038.9|10038|10043.6|10042.6|10034.9|10034|889
1666774800000|2022-10-26 09:00:00|10038.7|10037.8|10044.6|10043.7|10048.1|10047.2|10038.3|10037.4|954
1666775100000|2022-10-26 09:05:00|10044.4|10043.8|10033.3|10032.4|10045.2|10044.4|10032.7|10031.8|871
1666775400000|2022-10-26 09:10:00|10033.1|10032.5|10034.5|10033.6|10035.8|10035.2|10029.8|10029|880
1666775700000|2022-10-26 09:15:00|10034.3|10033.4|10032.4|10031.5|10036.1|10035.2|10031|10030.1|636
1666776000000|2022-10-26 09:20:00|10032.3|10031.4|10027.6|10026.7|10034.4|10033.6|10024.8|10023.9|803
1666776300000|2022-10-26 09:25:00|10027.7|10026.8|10022.4|10021.5|10027.7|10026.8|10021.2|10020.3|741
1666776600000|2022-10-26 09:30:00|10022.5|10021.6|10024.8|10024.2|10025.3|10024.5|10019.3|10018.4|729
1666776900000|2022-10-26 09:35:00|10024.6|10023.7|10025|10024.1|10027.1|10026.2|10022.2|10021.4|779
1666777200000|2022-10-26 09:40:00|10024.8|10024.2|10023.7|10022.8|10027.2|10026.5|10020.9|10020.1|721
1666777500000|2022-10-26 09:45:00|10023.6|10022.7|10022.9|10022|10025.9|10025.3|10019.5|10018.8|785
1666777800000|2022-10-26 09:50:00|10023|10022.1|10022.9|10022.3|10026.2|10025.6|10021.1|10020.2|751
1666778100000|2022-10-26 09:55:00|10022.8|10022.2|10026.3|10025.7|10027.8|10027.2|10021|10020.3|743
1666778400000|2022-10-26 10:00:00|10026.4|10025.8|10029.1|10028.5|10031.5|10030.6|10025.8|10025.1|802
1666778700000|2022-10-26 10:05:00|10029|10028.4|10021.5|10020.6|10031.8|10031.1|10021.5|10020.6|840
1666779000000|2022-10-26 10:10:00|10021.7|10020.8|10018.5|10017.6|10021.9|10021.1|10014.9|10014.3|920
1666779300000|2022-10-26 10:15:00|10018.6|10017.7|10012.6|10011.7|10019.3|10018.5|10012.3|10011.4|654
1666779600000|2022-10-26 10:20:00|10012.7|10011.8|10013.3|10012.4|10014.3|10013.3|10009.1|10008.2|688
1666779900000|2022-10-26 10:25:00|10013.2|10012.3|10017.3|10016.4|10018.4|10017.5|10011.4|10010.6|660
1666780200000|2022-10-26 10:30:00|10017.1|10016.2|10020|10019.1|10023.7|10023|10016.4|10015.6|826
1666780500000|2022-10-26 10:35:00|10019.9|10019|10016.6|10015.7|10022.2|10021.4|10016.5|10015.6|646
1666780800000|2022-10-26 10:40:00|10016.5|10015.6|10018.6|10017.7|10021.3|10020.4|10013.5|10012.6|684
1666781100000|2022-10-26 10:45:00|10018.7|10017.8|10020.1|10019.2|10023.2|10022.5|10017.2|10016.3|682
1666781400000|2022-10-26 10:50:00|10020|10019.1|10021.6|10020.5|10022.6|10021.7|10017.2|10016.3|665
1666781700000|2022-10-26 10:55:00|10021.4|10020.2|10023.6|10022.7|10024.4|10023.8|10019.1|10018.2|486
1666782000000|2022-10-26 11:00:00|10023.5|10022.9|10026.2|10025.3|10027.9|10027.3|10022|10021.4|677
1666782300000|2022-10-26 11:05:00|10026.1|10025.2|10026.8|10025.9|10030.3|10029.7|10024.8|10024|733
1666782600000|2022-10-26 11:10:00|10026.7|10025.8|10030.6|10029.7|10033|10032.1|10024.9|10024|742
1666782900000|2022-10-26 11:15:00|10030.7|10029.8|10026.9|10026|10031.4|10030.6|10024.8|10024|689
1666783200000|2022-10-26 11:20:00|10026.5|10025.6|10027.1|10026.2|10027.6|10026.8|10024|10023.1|668
1666783500000|2022-10-26 11:25:00|10027|10026.1|10025.9|10025|10028.9|10028.3|10023.7|10022.5|962
1666783800000|2022-10-26 11:30:00|10025.8|10024.9|10026.6|10025.7|10027.6|10026.7|10023.6|10022.9|848
1666784100000|2022-10-26 11:35:00|10026.5|10025.6|10025|10024.1|10026.6|10025.9|10020.6|10019.7|681
1666784400000|2022-10-26 11:40:00|10024.9|10024|10028.2|10027.3|10029.6|10028.9|10024.5|10023.7|559
1666784700000|2022-10-26 11:45:00|10028.1|10027.2|10023.2|10022.3|10028.9|10028|10021.3|10020.5|656
1666785000000|2022-10-26 11:50:00|10023|10022.1|10016.2|10015.3|10025.9|10025|10013.4|10012.8|951
1666785300000|2022-10-26 11:55:00|10016.4|10015.5|10022|10021.1|10022.2|10021.3|10015.1|10014.4|589
1666785600000|2022-10-26 12:00:00|10021.9|10021|10020.4|10019.8|10022.5|10021.6|10017.3|10016.5|912
1666785900000|2022-10-26 12:05:00|10020.6|10020|10017.3|10016.7|10022.1|10021.4|10015.6|10014.7|791
1666786200000|2022-10-26 12:10:00|10017.4|10016.5|10023.4|10022.8|10024.2|10023.5|10015.9|10015.1|810
1666786500000|2022-10-26 12:15:00|10023|10022.4|10020.1|10019.2|10029.4|10028.5|10017.9|10017|908
1666786800000|2022-10-26 12:20:00|10019.9|10019|10015.5|10014.9|10020.3|10019.4|10010.9|10010.1|1025
1666787100000|2022-10-26 12:25:00|10015.1|10014.5|10007.5|10006.6|10015.4|10014.7|10007.5|10006.6|870
1666787400000|2022-10-26 12:30:00|10007.2|10006.1|10009.9|10009|10009.9|10009.2|9998.9|9998|1149
1666787700000|2022-10-26 12:35:00|10009.5|10008.9|10005.8|10005.2|10013.6|10012.7|10004.4|10003.8|974
1666788000000|2022-10-26 12:40:00|10006|10005.1|10010.5|10009.9|10011.4|10010.8|10002.4|10001.6|1002
1666788300000|2022-10-26 12:45:00|10010.6|10009.7|10003.1|10002.2|10010.6|10009.7|9996.1|9995.2|1179
1666788600000|2022-10-26 12:50:00|10003|10002.1|10005.5|10004.6|10008.5|10007.6|10000.3|9999.4|1061
1666788900000|2022-10-26 12:55:00|10005.6|10004.7|10005|10004.1|10007.2|10006.6|9997.1|9996.2|973
1666789200000|2022-10-26 13:00:00|10005.1|10004.2|10007.8|10006.9|10009.8|10008.9|10002.7|10001.8|1074
1666789500000|2022-10-26 13:05:00|10007.7|10006.8|10008.4|10007.5|10008.8|10007.9|10002.3|10001.4|799
1666789800000|2022-10-26 13:10:00|10008.3|10007.4|10008.1|10007.2|10015.4|10014.5|10004.3|10003.4|963
1666790100000|2022-10-26 13:15:00|10008.5|10007.6|10008.7|10008.1|10012|10011.3|10005.5|10004.9|850
1666790400000|2022-10-26 13:20:00|10008.9|10008.3|10011.3|10010.4|10012.3|10011.6|10005.1|10004.5|899
1666790700000|2022-10-26 13:25:00|10011.1|10010.2|10008.7|10007.8|10013.6|10012.7|10006.5|10005.9|857
1666791000000|2022-10-26 13:30:00|10008.8|10007.9|10019.4|10018.5|10019.6|10018.8|10006.2|10005.3|1073
1666791300000|2022-10-26 13:35:00|10019.5|10018.6|10026.7|10025.8|10030.1|10029.2|10018.7|10017.8|1116
1666791600000|2022-10-26 13:40:00|10026.6|10025.7|10019.6|10018.7|10026.6|10025.7|10015.7|10014.8|1149
1666791900000|2022-10-26 13:45:00|10019.7|10018.8|10029.7|10028.8|10032|10031.4|10018.2|10017.3|1366
1666792200000|2022-10-26 13:50:00|10030.1|10029.2|10024|10023.1|10030.1|10029.4|10018.5|10017.7|1175
1666792500000|2022-10-26 13:55:00|10023.9|10023.3|10014.1|10013.2|10032.3|10031.4|10013.5|10012.3|1307
1666792800000|2022-10-26 14:00:00|10013.7|10012.8|10031.7|10030.8|10036.8|10035.9|10013.7|10012.8|2210
1666793100000|2022-10-26 14:05:00|10031.6|10030.7|10032.8|10031.9|10038.3|10037.4|10026.4|10025.5|1676
1666793400000|2022-10-26 14:10:00|10033.1|10032.2|10036.5|10035.6|10041.7|10040.8|10028.3|10027.4|1492
1666793700000|2022-10-26 14:15:00|10036.6|10035.7|10038.6|10037.7|10039.6|10038.7|10029.1|10028.4|1322
1666794000000|2022-10-26 14:20:00|10038.3|10037.4|10023.2|10022.6|10039.7|10038.8|10021.2|10020.1|1368
1666794300000|2022-10-26 14:25:00|10023.4|10022.5|10028.8|10027.9|10032.5|10031.6|10022|10021.1|1114
1666794600000|2022-10-26 14:30:00|10028.9|10028|10019.5|10018.6|10029.8|10028.9|10018.9|10018|1176
1666794900000|2022-10-26 14:35:00|10019.6|10018.7|10025.5|10024.6|10026.7|10025.9|10018|10017.1|1041
1666795200000|2022-10-26 14:40:00|10025.6|10024.7|10030.6|10029.7|10032|10031.1|10021.5|10020.6|1036
1666795500000|2022-10-26 14:45:00|10030.5|10029.6|10044.6|10043.7|10047|10046.2|10029.5|10028.6|1272
1666795800000|2022-10-26 14:50:00|10044.8|10043.9|10048.5|10047.9|10050.5|10049.6|10043.8|10042.9|1073
1666796100000|2022-10-26 14:55:00|10048.4|10047.8|10048.3|10047.7|10049.9|10049|10043.3|10042.6|1131
1666796400000|2022-10-26 15:00:00|10048.4|10047.5|10045.8|10044.9|10052.5|10051.8|10045.6|10044.7|984
1666796700000|2022-10-26 15:05:00|10045.6|10044.7|10057.8|10056.9|10059.8|10058.9|10043.3|10042.4|958
1666797000000|2022-10-26 15:10:00|10057.7|10056.8|10060.1|10059.2|10060.6|10059.8|10053.4|10052.5|824
1666797300000|2022-10-26 15:15:00|10060.2|10059.3|10066.6|10066|10068.5|10067.6|10060.1|10059.2|869
1666797600000|2022-10-26 15:20:00|10066.9|10066.3|10067.4|10066.5|10070.7|10069.9|10065.7|10064.9|887
1666797900000|2022-10-26 15:25:00|10067.5|10066.6|10069.2|10068.6|10073.1|10072.5|10066.1|10065.2|813
1666798200000|2022-10-26 15:30:00|10069|10068.4|10073.7|10072.8|10073.8|10073.1|10065.8|10064.9|863
1666798500000|2022-10-26 15:35:00|10073.8|10072.9|10079.2|10078.3|10081.1|10080.5|10070|10069.4|761
1666798800000|2022-10-26 15:40:00|10079.1|10078.2|10070.3|10069.7|10081.5|10080.6|10069.4|10068.6|863
1666799100000|2022-10-26 15:45:00|10070.1|10069.5|10067.9|10067.3|10070.8|10069.9|10065.5|10064.9|885
1666799400000|2022-10-26 15:50:00|10068|10067.1|10063.7|10063.1|10068.1|10067.3|10063|10062.4|674
1666799700000|2022-10-26 15:55:00|10063.6|10063|10068.4|10067.5|10069.3|10068.5|10063|10062.3|659
1666800000000|2022-10-26 16:00:00|10068.3|10067.4|10068.6|10068|10072.7|10072|10065.7|10064.8|757
1666800300000|2022-10-26 16:05:00|10068.3|10067.7|10064.8|10063.9|10068.8|10068.2|10061.5|10060.7|545
1666800600000|2022-10-26 16:10:00|10064.7|10064.1|10064.5|10063.9|10068.7|10068.1|10063.5|10062.9|629
1666800900000|2022-10-26 16:15:00|10064.1|10063.5|10075.3|10074.4|10076|10075.3|10063.1|10062.3|691
1666801200000|2022-10-26 16:20:00|10075.2|10074.3|10078.5|10077.9|10079.2|10078.3|10075|10074.1|637
1666801500000|2022-10-26 16:25:00|10078.6|10078|10075|10074.4|10081.4|10080.5|10073|10072.1|600
1666801800000|2022-10-26 16:30:00|10075.1|10074.5|10073.5|10072.9|10084|10083.4|10072.9|10072.1|734
1666802100000|2022-10-26 16:35:00|10073.6|10073|10068.9|10068|10074.9|10074.3|10068|10067.3|554
1666802400000|2022-10-26 16:40:00|10069|10068.1|10075|10074.4|10076.1|10075.2|10068.9|10068.1|595
1666802700000|2022-10-26 16:45:00|10074.9|10074.3|10075.5|10074.9|10077|10076.4|10072.5|10071.8|602
1666803000000|2022-10-26 16:50:00|10075.4|10074.8|10074.7|10074.1|10076.9|10076.2|10073.2|10072.4|620
1666803300000|2022-10-26 16:55:00|10074.8|10074.2|10077|10076.1|10080.1|10079.3|10073.1|10072.4|773
1666803600000|2022-10-26 17:00:00|10076.9|10076|10075.8|10074.9|10078.9|10078|10072.6|10071.9|871
1666803900000|2022-10-26 17:05:00|10075.9|10075|10077.5|10076.6|10078.7|10077.8|10072.5|10071.7|729
1666804200000|2022-10-26 17:10:00|10077.6|10076.7|10076.2|10075.3|10078.8|10078|10073.1|10072.3|755
1666804500000|2022-10-26 17:15:00|10076.3|10075.6|10075.2|10074.6|10077.4|10076.7|10073.6|10072.9|713
1666804800000|2022-10-26 17:20:00|10075.3|10074.7|10075.4|10074.5|10076.4|10075.8|10072.6|10071.9|681
1666805100000|2022-10-26 17:25:00|10075.3|10074.7|10071|10070.1|10076.4|10075.8|10070.5|10069.8|669
1666805400000|2022-10-26 17:30:00|10070.9|10070.3|10069.3|10068.7|10071.9|10071.1|10067.4|10066.6|705
1666805700000|2022-10-26 17:35:00|10069.8|10069.2|10072.3|10071.4|10073.4|10072.6|10069.3|10068.7|603
1666806000000|2022-10-26 17:40:00|10072.2|10071.7|10077.9|10077.3|10077.9|10077.3|10069.8|10069.2|634
1666806300000|2022-10-26 17:45:00|10077.8|10077.2|10078.9|10078.3|10079.2|10078.6|10074.5|10073.8|590
1666806600000|2022-10-26 17:50:00|10078.8|10078.2|10082.4|10081.8|10083.6|10082.9|10078.8|10078.2|551
1666806900000|2022-10-26 17:55:00|10082.3|10081.7|10080.3|10079.7|10082.3|10081.7|10076.3|10075.5|545
1666807200000|2022-10-26 18:00:00|10080.2|10079.6|10081.4|10080.5|10083.2|10082.3|10080.2|10079.6|435
1666807500000|2022-10-26 18:05:00|10081.2|10080.6|10085.4|10084.8|10086.2|10085.6|10081.2|10080.6|464
1666807800000|2022-10-26 18:10:00|10085.5|10084.6|10084.1|10083.5|10086.2|10085.6|10083.8|10083.2|403
1666808100000|2022-10-26 18:15:00|10084.2|10083.6|10083|10082.1|10085.2|10084.3|10080.1|10079.5|518
1666808400000|2022-10-26 18:20:00|10082.9|10082|10081.4|10080.5|10085.9|10085.2|10080.4|10079.5|634
1666808700000|2022-10-26 18:25:00|10081.6|10080.7|10080.9|10080.3|10083.2|10082.5|10079.9|10079|523
1666809000000|2022-10-26 18:30:00|10080.8|10079.9|10087.9|10087.3|10088.7|10087.9|10079|10078.2|614
1666809300000|2022-10-26 18:35:00|10087.8|10087.2|10088.1|10087.2|10089.1|10088.5|10087.3|10086.6|419
1666809600000|2022-10-26 18:40:00|10088|10087.1|10084.5|10083.9|10088.1|10087.2|10083.8|10083.1|482
1666809900000|2022-10-26 18:45:00|10084.6|10084|10082.9|10082.3|10086.7|10086|10081.8|10081|461
1666810200000|2022-10-26 18:50:00|10083|10082.1|10079.4|10078.5|10084.3|10083.4|10078.6|10077.9|465
1666810500000|2022-10-26 18:55:00|10079.2|10078.3|10081.7|10081.1|10082.1|10081.4|10075|10074.3|588
1666810800000|2022-10-26 19:00:00|10081.4|10080.8|10077.1|10076.2|10081.5|10080.8|10076.8|10075.9|493
1666811100000|2022-10-26 19:05:00|10077|10076.1|10079.7|10078.8|10080|10079.1|10076.4|10075.5|547
1666811400000|2022-10-26 19:10:00|10079.8|10078.9|10078.4|10077.5|10080.1|10079.1|10077|10076.2|473
1666811700000|2022-10-26 19:15:00|10078.6|10077.7|10080.1|10079.5|10080.5|10079.6|10077.2|10076.3|436
1666812000000|2022-10-26 19:20:00|10080.2|10079.6|10080.1|10079.2|10080.3|10079.7|10078.5|10077.8|388
1666812300000|2022-10-26 19:25:00|10080.2|10079.3|10077|10076.1|10081.5|10080.5|10076.3|10075.6|446
1666812600000|2022-10-26 19:30:00|10077.1|10076.2|10079.3|10078.4|10080.8|10079.9|10075.9|10075.1|501
1666812900000|2022-10-26 19:35:00|10079.4|10078.5|10078.5|10077.6|10080.3|10079.5|10076.9|10076|388
1666813200000|2022-10-26 19:40:00|10078.6|10077.7|10078.9|10078.3|10082|10081.3|10078.5|10077.6|475
1666813500000|2022-10-26 19:45:00|10079|10078.1|10080|10079.4|10080.3|10079.4|10078.5|10077.7|272
1666813800000|2022-10-26 19:50:00|10080.1|10079.5|10081.9|10081|10082.1|10081.2|10076.5|10075.9|459
1666814100000|2022-10-26 19:55:00|10082|10081.1|10081.8|10081.2|10082.5|10081.9|10080.6|10079.8|374
1666814400000|2022-10-26 20:00:00|10081.9|10081.3|10083.6|10082.7|10083.6|10082.8|10080|10079.3|290
1666814700000|2022-10-26 20:05:00|10083.5|10082.6|10083.6|10083|10085.5|10084.6|10082.9|10082.1|418
1666815000000|2022-10-26 20:10:00|10083.7|10083.1|10083.6|10082.7|10085.1|10084.2|10082.7|10081.8|295
1666815300000|2022-10-26 20:15:00|10083.5|10082.6|10081.4|10080.8|10083.7|10083|10081.1|10080.3|200
1666815600000|2022-10-26 20:20:00|10081.5|10080.9|10081.8|10080.9|10083.2|10082.3|10080.4|10079.6|172
1666815900000|2022-10-26 20:25:00|10081.7|10080.8|10080.5|10079.6|10082.1|10081.4|10080|10079.1|201
1666816200000|2022-10-26 20:30:00|10080.6|10079.7|10080.3|10079.7|10082.1|10081.3|10079.7|10078.8|202
1666816500000|2022-10-26 20:35:00|10080.5|10079.6|10082.3|10081.4|10082.3|10081.5|10080.4|10079.5|177
1666816800000|2022-10-26 20:40:00|10082.4|10081.5|10084.1|10083.2|10084.1|10083.4|10081.5|10080.5|125
1666817100000|2022-10-26 20:45:00|10083.8|10082.9|10083.9|10083|10085.7|10084.8|10083.7|10082.6|297
1666817400000|2022-10-26 20:50:00|10084|10083.1|10084.4|10082.7|10085.5|10084.3|10083.8|10082.7|274
1666817700000|2022-10-26 20:55:00|10084.5|10082.8|10080.5|10078.5|10086.6|10084.5|10080.4|10077.8|593
1666818000000|2022-10-26 21:00:00|10080.6|10078.1|10078.2|10072.4|10083.7|10078.4|10077.3|10071.3|129
1666818300000|2022-10-26 21:05:00|10078.1|10072.5|10085.2|10079.2|10085.3|10079.3|10076.4|10072.1|230
1666818600000|2022-10-26 21:10:00|10085|10079|10085.4|10080.2|10085.7|10080.2|10084.1|10078.7|109
1666818900000|2022-10-26 21:15:00|10085.5|10081|10084.1|10080|10086.2|10081.8|10083.1|10079.7|246
1666819200000|2022-10-26 21:20:00|10084.2|10079.9|10082.8|10080.1|10084.2|10080.9|10082.6|10078.7|82
1666819500000|2022-10-26 21:25:00|10082.6|10080.2|10087.3|10085.1|10087.7|10085.7|10082.6|10079.8|397
1666819800000|2022-10-26 21:30:00|10086.9|10085.5|10083.5|10078.5|10089.3|10086.6|10081.3|10075.3|584
1666820100000|2022-10-26 21:35:00|10083.8|10078.3|10082.6|10077.3|10084|10079|10080.2|10074.2|734
1666820400000|2022-10-26 21:40:00|10082.7|10077.2|10082.2|10077.2|10083.3|10078.5|10081.2|10076.3|1498
1666820700000|2022-10-26 21:45:00|10082.3|10077.9|10084.2|10079.2|10084.6|10079.9|10078.7|10075.5|1261
1666821000000|2022-10-26 21:50:00|10084|10079.4|10083.6|10078.5|10084.2|10080|10082.8|10078.4|170
1666821300000|2022-10-26 21:55:00|10083.7|10078.3|10084.6|10078.6|10086.6|10081.3|10083.1|10078.3|245
1666821600000|2022-10-26 22:00:00|10084.5|10078.5|10079.8|10077.2|10085|10079.4|10079.6|10075.5|419
1666821900000|2022-10-26 22:05:00|10080.3|10076.7|10080.1|10076.4|10081.6|10077.9|10077.2|10071.8|343
1666822200000|2022-10-26 22:10:00|10080|10076.2|10081.8|10077.1|10082.7|10078.8|10078.7|10075.5|235
1666822500000|2022-10-26 22:15:00|10081.9|10077|10083.4|10081.5|10083.7|10081.6|10079.7|10074.6|579
1666822800000|2022-10-26 22:20:00|10083.2|10081.4|10081.2|10079.6|10083.5|10081.8|10078.7|10077|517
1666823100000|2022-10-26 22:25:00|10081.1|10080|10082.6|10081|10083.3|10081.6|10081|10079.4|474
1666823400000|2022-10-26 22:30:00|10082.5|10080.9|10082.2|10080.6|10083.2|10081.7|10081.5|10080|797
1666823700000|2022-10-26 22:35:00|10082.3|10080.7|10082.2|10080.5|10083.4|10081.7|10080.5|10079|513
1666824000000|2022-10-26 22:40:00|10082.3|10080.9|10082.2|10080.8|10082.7|10081.4|10081.3|10079.9|305
1666824300000|2022-10-26 22:45:00|10082.1|10080.9|10082.1|10080.5|10082.4|10081.4|10081.3|10080.1|379
1666824600000|2022-10-26 22:50:00|10082.2|10080.4|10084|10083.1|10084.3|10083.2|10080.3|10078.9|378
1666824900000|2022-10-26 22:55:00|10084.1|10083.2|10080.8|10079.6|10084.4|10083.3|10079.8|10078.5|335
1666825200000|2022-10-26 23:00:00|10080.7|10079.5|10084.1|10083|10084.2|10083.2|10079.8|10078.7|466
1666825500000|2022-10-26 23:05:00|10083.9|10083.1|10084.2|10083.3|10085.1|10084.2|10083.9|10082.8|273
1666825800000|2022-10-26 23:10:00|10084.3|10083.4|10085.7|10084.8|10086.5|10085.6|10083.7|10082.8|263
1666826100000|2022-10-26 23:15:00|10085.4|10084.5|10086.9|10085.8|10086.9|10086.1|10084.8|10084|267
1666826400000|2022-10-26 23:20:00|10086.8|10085.9|10086.9|10086|10088.4|10087.5|10085.4|10084.5|251
1666826700000|2022-10-26 23:25:00|10087|10086.1|10086.2|10085.1|10087.3|10086.4|10085.9|10085|204
1666827000000|2022-10-26 23:30:00|10086.3|10085.2|10090.1|10089.2|10093.2|10092.3|10085.8|10084.8|440
1666827300000|2022-10-26 23:35:00|10090.2|10089.3|10088.6|10087.7|10090.6|10089.7|10087.4|10086.5|250
1666827600000|2022-10-26 23:40:00|10088.4|10087.5|10089.5|10088.6|10090.1|10089.3|10087.7|10086.8|238
1666827900000|2022-10-26 23:45:00|10089.6|10088.7|10091.1|10090.2|10091.7|10090.8|10089.6|10088.7|289
1666828200000|2022-10-26 23:50:00|10090.9|10090|10093.3|10092.2|10094.1|10093.2|10090.7|10089.8|315
1666828500000|2022-10-26 23:55:00|10093.2|10092.3|10093.9|10093|10094.3|10093.3|10091.4|10090.5|365
1666828800000|2022-10-27 00:00:00|10094.1|10093.2|10083.5|10082.6|10094.2|10093.3|10081.9|10081|807
1666829100000|2022-10-27 00:05:00|10083.6|10082.7|10088.9|10088|10090|10089.1|10082|10081.1|610
1666829400000|2022-10-27 00:10:00|10088.8|10087.9|10090.3|10089.4|10092.8|10091.9|10088.6|10087.7|353
1666829700000|2022-10-27 00:15:00|10090.4|10089.5|10093.5|10092.6|10093.5|10092.7|10087|10086.1|495
1666830000000|2022-10-27 00:20:00|10093.6|10092.7|10090.9|10090|10093.6|10092.7|10089.8|10089.1|576
1666830300000|2022-10-27 00:25:00|10090.4|10089.5|10087.9|10087|10091.4|10090.7|10085.5|10084.7|509
1666830600000|2022-10-27 00:30:00|10088|10087.1|10084.8|10083.9|10088|10087.1|10082.7|10082.1|505
1666830900000|2022-10-27 00:35:00|10084.9|10084|10080.2|10079.3|10084.9|10084.2|10078.5|10077.7|542
1666831200000|2022-10-27 00:40:00|10080.1|10079.2|10082.3|10081.7|10082.9|10082|10077.9|10077|455
1666831500000|2022-10-27 00:45:00|10082.4|10081.8|10080|10079.1|10083.1|10082.2|10079.6|10078.7|333
1666831800000|2022-10-27 00:50:00|10080.1|10079.2|10077|10076.1|10080.6|10079.7|10074.9|10074|524
1666832100000|2022-10-27 00:55:00|10074.8|10073.9|10078.9|10078|10079.3|10078.6|10074.8|10073.9|422
1666832400000|2022-10-27 01:00:00|10078.8|10077.9|10081.5|10080.6|10084.5|10083.6|10078|10077.1|577
1666832700000|2022-10-27 01:05:00|10081.4|10080.5|10080.6|10079.7|10084.1|10083.2|10080.3|10079.4|462
1666833000000|2022-10-27 01:10:00|10080.5|10079.6|10083.3|10082.2|10083.6|10082.7|10079.9|10079|516
1666833300000|2022-10-27 01:15:00|10083.4|10082.3|10083.3|10082.4|10084.7|10083.8|10076.1|10074.9|954
1666833600000|2022-10-27 01:20:00|10083.2|10082.3|10077.3|10076.4|10084.9|10084|10077.2|10076.3|520
1666833900000|2022-10-27 01:25:00|10077.5|10076.6|10079.2|10078.3|10080.7|10079.8|10075.9|10075.2|436
1666834200000|2022-10-27 01:30:00|10079.6|10078.7|10078.2|10077.3|10080.8|10079.8|10076.2|10075.3|631
1666834500000|2022-10-27 01:35:00|10078.3|10077.4|10078.1|10077.2|10081.2|10080.3|10076.9|10076|643
1666834800000|2022-10-27 01:40:00|10078|10077.1|10077.6|10077|10080.5|10079.6|10076.5|10075.6|616
1666835100000|2022-10-27 01:45:00|10077.4|10076.8|10076.5|10075.6|10078.5|10077.6|10075.2|10074.3|527
1666835400000|2022-10-27 01:50:00|10076.6|10075.7|10077.1|10076.2|10078|10077.1|10074.9|10074|413
1666835700000|2022-10-27 01:55:00|10076.8|10075.9|10076.3|10075.4|10077.8|10076.9|10074.8|10073.9|418
1666836000000|2022-10-27 02:00:00|10075.7|10074.8|10071.3|10070.7|10075.9|10075|10071.1|10070.2|515
1666836300000|2022-10-27 02:05:00|10071.6|10070.4|10071.5|10070.6|10073|10072.1|10070.7|10070|338
1666836600000|2022-10-27 02:10:00|10071.3|10070.4|10069.5|10068.6|10071.3|10070.5|10067.9|10067|365
1666836900000|2022-10-27 02:15:00|10069.4|10068.5|10069.3|10068.4|10070.4|10069.5|10068.2|10067.3|345
1666837200000|2022-10-27 02:20:00|10069.2|10068.3|10066.7|10066.1|10069.5|10068.6|10064.9|10064.1|526
1666837500000|2022-10-27 02:25:00|10066.5|10065.6|10065.1|10064.2|10067|10066.3|10063.8|10062.9|414
1666837800000|2022-10-27 02:30:00|10065.2|10064.3|10065|10064.1|10066.4|10065.5|10063.4|10062.5|514
1666838100000|2022-10-27 02:35:00|10064.7|10064.2|10063.8|10062.9|10066|10065.1|10062.8|10061.9|440
1666838400000|2022-10-27 02:40:00|10063.7|10062.8|10062.8|10061.9|10065.2|10064.3|10062.4|10061.6|354
1666838700000|2022-10-27 02:45:00|10062.9|10062.3|10067.6|10066.7|10069.3|10068.5|10062.9|10062|459
1666839000000|2022-10-27 02:50:00|10067.5|10066.6|10068|10067.1|10068.4|10067.5|10065.3|10064.4|422
1666839300000|2022-10-27 02:55:00|10067.9|10067|10067.3|10066.4|10070.8|10070|10066.6|10065.8|335
1666839600000|2022-10-27 03:00:00|10067.4|10066.5|10067.2|10066.3|10069.6|10068.8|10066.8|10065.9|451
1666839900000|2022-10-27 03:05:00|10067.1|10066.2|10071.7|10070.8|10071.8|10070.9|10066.8|10065.9|428
1666840200000|2022-10-27 03:10:00|10071.8|10070.9|10071.2|10070.3|10071.8|10070.9|10068.7|10067.8|420
1666840500000|2022-10-27 03:15:00|10071.1|10070.2|10070.3|10069.4|10072.4|10071.6|10070.3|10069.4|280
1666840800000|2022-10-27 03:20:00|10070.4|10069.5|10069.9|10069|10070.4|10069.5|10068.7|10067.8|241
1666841100000|2022-10-27 03:25:00|10070|10069.1|10068.8|10067.9|10070.8|10070.1|10068.4|10067.5|251
1666841400000|2022-10-27 03:30:00|10068.7|10067.8|10070.2|10069.3|10070.7|10069.8|10067.8|10066.9|289
1666841700000|2022-10-27 03:35:00|10070.4|10069.5|10070.8|10069.9|10073.8|10072.9|10069.7|10068.8|323
1666842000000|2022-10-27 03:40:00|10070.6|10069.7|10069|10068.4|10071.6|10070.8|10068.5|10067.6|248
1666842300000|2022-10-27 03:45:00|10069.2|10068.3|10067.8|10066.9|10069.6|10068.7|10066.6|10065.7|305
1666842600000|2022-10-27 03:50:00|10068|10067.1|10071.2|10070.3|10072.5|10071.6|10067.7|10066.8|439
1666842900000|2022-10-27 03:55:00|10071.3|10070.4|10070|10069.1|10072.1|10071.2|10069.2|10068.3|332
1666843200000|2022-10-27 04:00:00|10069.9|10069|10066.9|10066|10070.7|10069.8|10066.4|10065.5|320
1666843500000|2022-10-27 04:05:00|10067|10066.1|10068.5|10067.6|10068.9|10068.1|10066.2|10065.5|229
1666843800000|2022-10-27 04:10:00|10068.4|10067.5|10070.4|10069.5|10070.9|10070|10068.4|10067.5|249
1666844100000|2022-10-27 04:15:00|10070.5|10069.6|10070.8|10069.9|10071.1|10070.2|10069.1|10068.2|159
1666844400000|2022-10-27 04:20:00|10070.9|10070|10067.8|10066.9|10071.3|10070.4|10067.2|10066.3|278
1666844700000|2022-10-27 04:25:00|10067.9|10067|10070.7|10069.8|10071.2|10070.5|10067.6|10066.7|253
1666845000000|2022-10-27 04:30:00|10070.9|10070|10068.9|10068|10071|10070.1|10068.1|10067.2|312
1666845300000|2022-10-27 04:35:00|10068.8|10067.9|10065.2|10064.3|10068.9|10068.3|10064.2|10063.3|379
1666845600000|2022-10-27 04:40:00|10065.1|10064.2|10065.9|10065|10067.3|10066.4|10064.7|10063.8|271
1666845900000|2022-10-27 04:45:00|10066|10065.1|10068.2|10067.3|10068.6|10067.7|10065.7|10064.8|187
1666846200000|2022-10-27 04:50:00|10068.3|10067.4|10074.2|10073.3|10074.6|10073.6|10067.3|10066.6|349
1666846500000|2022-10-27 04:55:00|10074.1|10073.2|10071.1|10070.2|10074.8|10073.9|10071|10070.1|553
1666846800000|2022-10-27 05:00:00|10071.3|10070.4|10074.3|10073.4|10074.8|10073.9|10070.7|10069.7|389
1666847100000|2022-10-27 05:05:00|10074.7|10073.8|10072.7|10072.1|10074.9|10073.9|10070.6|10069.7|444
1666847400000|2022-10-27 05:10:00|10072.6|10072|10077|10076.1|10078.5|10077.8|10071.4|10070.5|446
1666847700000|2022-10-27 05:15:00|10076.9|10076|10075.9|10075|10077.8|10076.9|10074.3|10073.4|476
1666848000000|2022-10-27 05:20:00|10076|10075.1|10078.8|10077.9|10078.9|10078|10074.7|10073.8|375
1666848300000|2022-10-27 05:25:00|10078.6|10077.7|10075.5|10074.6|10079.7|10078.8|10073.7|10072.9|399
1666848600000|2022-10-27 05:30:00|10075.3|10074.4|10073.6|10072.7|10076|10075.1|10073.3|10072.4|420
1666848900000|2022-10-27 05:35:00|10073.5|10072.6|10079.8|10078.9|10082.6|10081.7|10073.5|10072.6|572
1666849200000|2022-10-27 05:40:00|10079.7|10078.8|10083.8|10082.9|10084|10083.1|10078.9|10078|548
1666849500000|2022-10-27 05:45:00|10083.9|10083|10078.5|10077.6|10084.4|10083.5|10077.7|10076.8|571
1666849800000|2022-10-27 05:50:00|10078.7|10077.8|10077.5|10076.6|10081.4|10080.6|10077.1|10076.2|449
1666850100000|2022-10-27 05:55:00|10077.4|10076.5|10077.2|10076.3|10079.5|10078.6|10075.4|10074.5|536
1666850400000|2022-10-27 06:00:00|10077.3|10076.2|10076.2|10075.3|10081.2|10080.3|10074.7|10073.9|755
1666850700000|2022-10-27 06:05:00|10076.3|10075.4|10073.9|10073|10078.5|10077.6|10073.4|10072.5|585
1666851000000|2022-10-27 06:10:00|10073.7|10072.8|10071.5|10070.6|10074.2|10073.4|10069.3|10068.4|587
1666851300000|2022-10-27 06:15:00|10071.4|10070.5|10071.6|10071|10073.3|10072.5|10067|10066.1|518
1666851600000|2022-10-27 06:20:00|10071.7|10070.8|10064.3|10063.4|10071.7|10070.8|10063.9|10063|611
1666851900000|2022-10-27 06:25:00|10064.2|10063.3|10067.7|10067.1|10068.3|10067.6|10063|10062.2|661
1666852200000|2022-10-27 06:30:00|10067.6|10067|10060.7|10059.2|10067.9|10067|10058.7|10057.8|762
1666852500000|2022-10-27 06:35:00|10060.6|10059.4|10055.8|10054.9|10062.4|10061.5|10054.9|10054|664
1666852800000|2022-10-27 06:40:00|10055.7|10054.8|10056.2|10055.6|10059.1|10058.2|10055.1|10054.2|506
1666853100000|2022-10-27 06:45:00|10056.5|10055.3|10060.2|10059.3|10062.7|10061.8|10056.2|10055.3|676
1666853400000|2022-10-27 06:50:00|10060.1|10059.2|10061.8|10060.9|10063.7|10062.9|10058.7|10058.1|612
1666853700000|2022-10-27 06:55:00|10061.4|10060.5|10057.6|10056.7|10063.7|10062.8|10056.7|10055.8|753
1666854000000|2022-10-27 07:00:00|10057.4|10056.5|10061.5|10060.6|10061.5|10060.6|10055.3|10054.4|1070
1666854300000|2022-10-27 07:05:00|10061.3|10060.4|10064.7|10064.1|10065.8|10064.9|10060.3|10059.4|790
1666854600000|2022-10-27 07:10:00|10065.2|10064.3|10065.9|10065|10070.1|10069.2|10063.2|10062.4|780
1666854900000|2022-10-27 07:15:00|10065.8|10065.2|10062.1|10061.2|10066.7|10065.8|10059.7|10058.9|782
1666855200000|2022-10-27 07:20:00|10062.3|10061.4|10060.7|10060.1|10065.8|10064.8|10060.7|10060.1|670
1666855500000|2022-10-27 07:25:00|10060.8|10060.2|10059.1|10058.2|10069.2|10068.4|10058.6|10057.7|907
1666855800000|2022-10-27 07:30:00|10059.3|10058.4|10063.5|10062.9|10064.6|10063.9|10059|10058.2|801
1666856100000|2022-10-27 07:35:00|10063.7|10062.8|10066.2|10065.3|10069.9|10069.1|10063.4|10062.5|763
1666856400000|2022-10-27 07:40:00|10066.3|10065.4|10068|10067.1|10070.6|10070|10063.4|10062.5|711
1666856700000|2022-10-27 07:45:00|10068.1|10067.2|10064.8|10063.9|10068.2|10067.3|10057.9|10057|828
1666857000000|2022-10-27 07:50:00|10064.5|10063.6|10062.1|10061.5|10067.4|10066.7|10060.7|10059.8|747
1666857300000|2022-10-27 07:55:00|10062.3|10061.4|10067|10066.1|10068|10067.2|10060.4|10059.5|664
1666857600000|2022-10-27 08:00:00|10067.2|10066.2|10067.5|10066.6|10072.2|10071.3|10062.3|10061.4|880
1666857900000|2022-10-27 08:05:00|10067.8|10066.9|10059.6|10058.7|10068.2|10067.3|10058.9|10058.1|787
1666858200000|2022-10-27 08:10:00|10059.4|10058.5|10065.7|10064.8|10067.2|10066.5|10058.7|10057.8|653
1666858500000|2022-10-27 08:15:00|10065.8|10064.9|10077.5|10076.6|10078.3|10077.6|10065.6|10064.8|800
1666858800000|2022-10-27 08:20:00|10077.4|10076.5|10063.5|10062.9|10077.9|10077.1|10062.9|10062|751
1666859100000|2022-10-27 08:25:00|10063.4|10062.8|10067.3|10066.4|10070.8|10069.9|10061.6|10060.7|894
1666859400000|2022-10-27 08:30:00|10067.5|10066.6|10070|10069.1|10072.3|10071.4|10066.9|10066|748
1666859700000|2022-10-27 08:35:00|10070.1|10069.2|10064.7|10064.1|10070.8|10069.9|10064.3|10063.4|642
1666860000000|2022-10-27 08:40:00|10064.9|10064.3|10062|10061.1|10065.8|10064.9|10058.1|10057.2|809
1666860300000|2022-10-27 08:45:00|10062.1|10061.4|10064.8|10064.2|10066.7|10065.9|10061.8|10061|632
1666860600000|2022-10-27 08:50:00|10065.1|10064.5|10059.7|10058.8|10068.8|10068.2|10059.6|10058.7|690
1666860900000|2022-10-27 08:55:00|10059.6|10058.7|10060.7|10059.8|10064.4|10063.7|10058.5|10057.6|677
1666861200000|2022-10-27 09:00:00|10060.8|10059.9|10059.1|10058.5|10063.2|10062.5|10059|10058.4|755
1666861500000|2022-10-27 09:05:00|10059.2|10058.3|10054|10053.1|10059.6|10058.7|10051.5|10050.6|688
1666861800000|2022-10-27 09:10:00|10054.1|10053.2|10050.4|10049.5|10054.6|10053.7|10048.9|10048|587
1666862100000|2022-10-27 09:15:00|10050.3|10049.4|10048.4|10047.5|10051.5|10050.7|10048|10047.1|625
1666862400000|2022-10-27 09:20:00|10048.2|10047.8|10047.6|10046.7|10051.8|10051.1|10046.8|10046|560
1666862700000|2022-10-27 09:25:00|10048|10047.1|10047.3|10046.7|10052.2|10051.4|10047.2|10046.6|614
1666863000000|2022-10-27 09:30:00|10047.2|10046.6|10042.6|10042|10049.3|10048.6|10038.6|10037.9|764
1666863300000|2022-10-27 09:35:00|10042.5|10041.9|10035.2|10034.6|10042.5|10041.9|10034.6|10034|675
1666863600000|2022-10-27 09:40:00|10035.4|10034.8|10033.4|10032.5|10039.6|10038.8|10032.9|10032.1|724
1666863900000|2022-10-27 09:45:00|10033.3|10032.4|10035|10034.1|10035.6|10035|10030.8|10030.1|705
1666864200000|2022-10-27 09:50:00|10035.1|10034.2|10037.6|10037|10044.4|10043.7|10035|10034.1|805
1666864500000|2022-10-27 09:55:00|10037.7|10037.1|10038.6|10037.7|10040.7|10039.9|10035.2|10034.5|639
1666864800000|2022-10-27 10:00:00|10039|10038.1|10042.4|10041.5|10042.8|10041.9|10037.4|10036.5|613
1666865100000|2022-10-27 10:05:00|10042.3|10041.4|10043.3|10042.4|10046.5|10045.6|10041.8|10040.9|694
1666865400000|2022-10-27 10:10:00|10043.4|10042.5|10046.1|10045.2|10046.4|10045.6|10041.5|10040.8|695
1666865700000|2022-10-27 10:15:00|10046|10045.1|10045.6|10044.7|10046.4|10045.7|10042.1|10041.4|650
1666866000000|2022-10-27 10:20:00|10045.7|10044.8|10038|10037.1|10046.8|10045.9|10036.6|10036|604
1666866300000|2022-10-27 10:25:00|10038.1|10037.5|10033.9|10033.3|10038.4|10037.5|10032.2|10031.6|577
1666866600000|2022-10-27 10:30:00|10033.8|10033|10037.4|10036.8|10038.4|10037.6|10033.2|10032.5|727
1666866900000|2022-10-27 10:35:00|10037.1|10036.5|10038.2|10037.6|10039.7|10038.9|10034.2|10033.6|754
1666867200000|2022-10-27 10:40:00|10038|10037.4|10032.2|10031.3|10039.1|10038.4|10029.9|10029.1|858
1666867500000|2022-10-27 10:45:00|10032.5|10031.6|10034.5|10033.6|10035.5|10034.6|10030.7|10029.8|594
1666867800000|2022-10-27 10:50:00|10034.4|10033.5|10037|10036.1|10037.6|10036.8|10031.8|10031.1|657
1666868100000|2022-10-27 10:55:00|10036.7|10035.8|10036.3|10035.7|10038.2|10037.6|10035.1|10034.5|460
1666868400000|2022-10-27 11:00:00|10036.2|10035.6|10035.6|10034.7|10038.9|10038.2|10034.8|10034.1|575
1666868700000|2022-10-27 11:05:00|10035.5|10035|10038.5|10037.6|10038.6|10037.7|10028.4|10027.8|715
1666869000000|2022-10-27 11:10:00|10038.4|10037.5|10040.6|10039.7|10042.1|10041.3|10036.4|10035.6|536
1666869300000|2022-10-27 11:15:00|10040.5|10039.6|10046.1|10045.2|10047.7|10047|10040.4|10039.6|582
1666869600000|2022-10-27 11:20:00|10046|10045.1|10047.5|10046.9|10049.1|10048.4|10042.9|10042.1|481
1666869900000|2022-10-27 11:25:00|10047.7|10046.8|10049.6|10048.7|10050.4|10049.5|10045.5|10044.6|488
1666870200000|2022-10-27 11:30:00|10049.7|10048.8|10046|10045.1|10050.7|10049.8|10044.6|10043.7|667
1666870500000|2022-10-27 11:35:00|10045.8|10045.2|10047.7|10046.8|10047.7|10046.8|10041.5|10040.7|652
1666870800000|2022-10-27 11:40:00|10047.6|10046.7|10048.4|10047.8|10050.3|10049.4|10047|10046.4|645
1666871100000|2022-10-27 11:45:00|10048.5|10047.9|10045.7|10044.8|10049.7|10049|10044.3|10043.4|571
1666871400000|2022-10-27 11:50:00|10045.8|10044.9|10044|10043.1|10048.1|10047.5|10041.9|10041|702
1666871700000|2022-10-27 11:55:00|10044.1|10043.2|10050.4|10049.5|10050.8|10049.9|10042.5|10041.9|725
1666872000000|2022-10-27 12:00:00|10050.3|10049.4|10042.5|10041.9|10051.9|10051|10039.8|10039.1|956
1666872300000|2022-10-27 12:05:00|10042.6|10042|10033.6|10033|10042.8|10042.2|10031.6|10030.7|905
1666872600000|2022-10-27 12:10:00|10033.5|10032.9|10039.8|10034.7|10040.1|10036.2|10027.3|10026.3|1183
1666872900000|2022-10-27 12:15:00|10041|10035|10023.6|10022.7|10041|10036.5|10010.3|10007.7|1970
1666873200000|2022-10-27 12:20:00|10023.3|10022.4|10010.5|10009.6|10024.1|10023.2|10003.3|10002.1|1854
1666873500000|2022-10-27 12:25:00|10010.6|10009.7|10000.9|9996.9|10011.4|10010.5|9986.6|9984.1|1629
1666873800000|2022-10-27 12:30:00|10000.6|9997.2|10006.5|10005.3|10018.2|10017|9992.9|9990.7|2202
1666874100000|2022-10-27 12:35:00|10006.6|10005.7|10012.5|10011.6|10018.7|10017.6|10005.3|10004.4|1593
1666874400000|2022-10-27 12:40:00|10012.6|10011.7|10022.1|10021|10023.2|10022.3|10012.6|10011.7|1513
1666874700000|2022-10-27 12:45:00|10022.2|10021.2|10019.8|10018.9|10026.1|10024.8|10008.3|10007.1|1839
1666875000000|2022-10-27 12:50:00|10019.9|10019|10001.9|10001|10026.2|10025.3|10001.2|10000.5|1751
1666875300000|2022-10-27 12:55:00|10002|10001.1|10006.9|10006|10020.9|10019.6|10001.7|10000.8|1802
1666875600000|2022-10-27 13:00:00|10007|10006.1|10002.5|10001.6|10014.7|10013.8|9991.6|9990.9|1592
1666875900000|2022-10-27 13:05:00|10002.4|10001.8|9995|9994.1|10002.4|10001.8|9986.8|9985.7|1856
1666876200000|2022-10-27 13:10:00|9994.9|9994|9975.4|9974.5|9997.2|9996.3|9973|9972.1|1639
1666876500000|2022-10-27 13:15:00|9975.9|9975|9991.7|9991.1|10005.3|10004.3|9975.5|9974.6|1822
1666876800000|2022-10-27 13:20:00|9991.5|9990.6|9987.5|9986.6|9994.9|9993.7|9980.5|9979.5|1658
1666877100000|2022-10-27 13:25:00|9987.8|9986.9|9993.8|9992.9|9995.7|9994.8|9982.6|9981.9|1393
1666877400000|2022-10-27 13:30:00|9993.7|9992.8|10003.1|10002.2|10006.1|10004.9|9992.8|9991.9|1765
1666877700000|2022-10-27 13:35:00|10003.2|10002|10021.8|10020.4|10023.7|10022.8|10002.7|10001.8|1930
1666878000000|2022-10-27 13:40:00|10021.6|10020.5|10020|10019.1|10022.5|10021.4|10013.8|10012.7|1498
1666878300000|2022-10-27 13:45:00|10020.3|10019.4|10009.7|10008.8|10030.8|10029.8|10007.6|10006.7|1400
1666878600000|2022-10-27 13:50:00|10009.5|10008.6|10007.8|10006.9|10012.3|10011.4|10001|10000.4|1250
1666878900000|2022-10-27 13:55:00|10007.7|10006.8|10006.3|10005.4|10008.7|10007.8|10001.1|10000.2|1177
1666879200000|2022-10-27 14:00:00|10006.2|10005.3|10020.7|10019.8|10021.3|10020.4|10006.2|10005.3|1283
1666879500000|2022-10-27 14:05:00|10020.8|10019.9|10022.1|10021|10026.6|10025.7|10018.1|10017.2|1362
1666879800000|2022-10-27 14:10:00|10022|10021.1|10031.4|10030.5|10037.6|10036.7|10016.8|10015.9|1403
1666880100000|2022-10-27 14:15:00|10031.5|10030.6|10029.9|10029|10038.1|10037.2|10024|10023.3|1227
1666880400000|2022-10-27 14:20:00|10030|10029.1|10038.2|10037.3|10039.6|10038.7|10026.9|10026|1199
1666880700000|2022-10-27 14:25:00|10037.9|10037|10043.2|10042.3|10043.8|10042.9|10033.7|10032.8|1205
1666881000000|2022-10-27 14:30:00|10043.3|10042.4|10033.4|10032.5|10044.3|10043.6|10033.1|10032.2|1060
1666881300000|2022-10-27 14:35:00|10033.3|10032.4|10027.5|10026.6|10035.4|10034.5|10025.2|10024.3|1128
1666881600000|2022-10-27 14:40:00|10027.4|10026.5|10016.2|10015.6|10030.1|10029.2|10015.5|10014.6|1107
1666881900000|2022-10-27 14:45:00|10016.4|10015.5|10001.8|10000.9|10018.9|10017.8|9998.9|9997.9|1451
1666882200000|2022-10-27 14:50:00|10001.2|10000.3|9999.9|9998.8|10005.9|10004.7|9989.1|9988.2|1653
1666882500000|2022-10-27 14:55:00|9999.2|9998.3|9998.6|9997.7|10003.3|10002.4|9992.5|9991.6|1576
1666882800000|2022-10-27 15:00:00|9998.7|9997.8|10001.8|10001.2|10007.3|10006.6|9992.3|9991.7|1463
1666883100000|2022-10-27 15:05:00|10001.2|10000.3|10007.1|10006.5|10007.1|10006.5|10001|10000.1|1095
1666883400000|2022-10-27 15:10:00|10007.5|10006.6|10006.4|10005.5|10012.1|10011.4|10005|10004.2|976
1666883700000|2022-10-27 15:15:00|10006.1|10005.6|9998|9997.1|10006.6|10005.7|9995.4|9994.6|1049
1666884000000|2022-10-27 15:20:00|9998.1|9997.2|10007.4|10006.5|10007.7|10006.8|9996.9|9996|977
1666884300000|2022-10-27 15:25:00|10007.3|10006.4|10007.2|10006.3|10010.2|10009.3|10004.6|10003.7|913
1666884600000|2022-10-27 15:30:00|10006.9|10006|9997.8|9996.9|10007.5|10006.6|9997.7|9996.7|1135
1666884900000|2022-10-27 15:35:00|9997.7|9996.8|9986.2|9985.3|10003.7|10002.7|9978.3|9977.3|1334
1666885200000|2022-10-27 15:40:00|9985.8|9984.9|9982.4|9981.5|9989.4|9988.6|9980.8|9980.2|1215
1666885500000|2022-10-27 15:45:00|9982.7|9981.4|9988.2|9987.3|9989.6|9988.7|9981.4|9980.5|946
1666885800000|2022-10-27 15:50:00|9988.1|9987.2|9985.2|9984.3|9989|9988.4|9980.9|9980.2|1052
1666886100000|2022-10-27 15:55:00|9985.1|9984.2|9984.2|9983.3|9988.4|9987.5|9983.1|9982.5|928
1666886400000|2022-10-27 16:00:00|9984.4|9983.6|9984.5|9983.6|9986.1|9985.3|9981.8|9981.2|977
1666886700000|2022-10-27 16:05:00|9984.3|9983.4|9987.2|9986.3|9990.7|9989.8|9983.1|9982.3|846
1666887000000|2022-10-27 16:10:00|9987.1|9986.5|9986.9|9986.3|9988.1|9987.3|9984|9983.4|897
1666887300000|2022-10-27 16:15:00|9987.2|9986.6|9979.9|9979|9990.8|9990|9979.9|9979|773
1666887600000|2022-10-27 16:20:00|9980|9979.1|9978.9|9978|9980.7|9980|9976|9975.4|863
1666887900000|2022-10-27 16:25:00|9979|9978.1|9974.6|9974|9979.6|9978.7|9974.6|9973.9|790
1666888200000|2022-10-27 16:30:00|9974.2|9973.6|9977.3|9976.7|9981.6|9980.8|9974.1|9973.5|703
1666888500000|2022-10-27 16:35:00|9977.4|9976.8|9978.3|9977.4|9980.4|9979.5|9975.5|9974.9|636
1666888800000|2022-10-27 16:40:00|9978.2|9977.3|9979.6|9979|9982.9|9982.2|9977.5|9976.6|590
1666889100000|2022-10-27 16:45:00|9979.3|9978.7|9978.3|9977.7|9980.8|9980.1|9976.5|9975.9|527
1666889400000|2022-10-27 16:50:00|9978.2|9977.6|9974.6|9973.7|9980.8|9980.2|9973.5|9972.9|599
1666889700000|2022-10-27 16:55:00|9974.8|9973.9|9978.3|9977.4|9979.9|9979|9970.8|9970|646
1666890000000|2022-10-27 17:00:00|9978.2|9977.3|9982|9981.1|9982.6|9981.8|9977.6|9976.7|767
1666890300000|2022-10-27 17:05:00|9982.1|9981.2|9988.2|9987.3|9990.3|9989.7|9982|9981.1|645
1666890600000|2022-10-27 17:10:00|9987.7|9987.1|9989.9|9989.3|9991.2|9990.5|9987.5|9986.8|619
1666890900000|2022-10-27 17:15:00|9989.8|9989.2|9995.1|9994.2|9996.2|9995.3|9988.5|9987.6|815
1666891200000|2022-10-27 17:20:00|9995.3|9994.4|9989.5|9988.6|9995.4|9994.8|9987.8|9986.9|503
1666891500000|2022-10-27 17:25:00|9989.7|9989.1|9989.4|9988.8|9991.6|9990.7|9986.9|9986.1|576
1666891800000|2022-10-27 17:30:00|9989.5|9988.9|9982.6|9981.7|9990.4|9989.8|9982.4|9981.5|521
1666892100000|2022-10-27 17:35:00|9983.1|9982.2|9979.1|9978.2|9984.2|9983.4|9978.8|9978.2|362
1666892400000|2022-10-27 17:40:00|9979.2|9978.3|9976.3|9975.7|9979.6|9978.8|9975.5|9974.7|480
1666892700000|2022-10-27 17:45:00|9976.1|9975.2|9977.5|9976.9|9980.3|9978.9|9975.6|9974.9|440
1666893000000|2022-10-27 17:50:00|9977.4|9976.8|9975.9|9975.3|9977.8|9977|9974.1|9973.3|378
1666893300000|2022-10-27 17:55:00|9976|9975.4|9972.3|9971.4|9978.2|9977.4|9971.6|9970.8|401
1666893600000|2022-10-27 18:00:00|9972.2|9971.6|9973.7|9973.1|9974.2|9973.6|9972|9971.3|376
1666893900000|2022-10-27 18:05:00|9973.6|9973|9967.7|9967.1|9974.3|9973.6|9965.5|9964.6|352
1666894200000|2022-10-27 18:10:00|9967.6|9967|9964.3|9963.7|9969.3|9968.6|9963.8|9963.2|449
1666894500000|2022-10-27 18:15:00|9964.4|9963.8|9965|9964.4|9965.3|9964.7|9963.9|9963.3|298
1666894800000|2022-10-27 18:20:00|9965.1|9964.5|9964.5|9963.9|9965.5|9964.9|9964|9963.4|231
1666895100000|2022-10-27 18:25:00|9964.6|9964|9961.6|9960.7|9965.2|9964.4|9960.6|9960|319
1666895400000|2022-10-27 18:30:00|9961.4|9960.8|9961.1|9960.5|9961.6|9960.9|9957.9|9957.2|501
1666895700000|2022-10-27 18:35:00|9960.9|9960.3|9966.5|9965.9|9966.6|9966|9960.9|9960.3|321
1666896000000|2022-10-27 18:40:00|9966.6|9966|9968.3|9967.4|9969.9|9969.3|9966.5|9965.9|306
1666896300000|2022-10-27 18:45:00|9968.4|9967.5|9961.9|9961.3|9969.6|9968.8|9960.6|9960|403
1666896600000|2022-10-27 18:50:00|9962|9961.4|9964.8|9964.2|9965.3|9964.6|9959.5|9958.9|435
1666896900000|2022-10-27 18:55:00|9965|9964.4|9963.3|9962.7|9965|9964.4|9962.1|9961.4|435
1666897200000|2022-10-27 19:00:00|9963|9962.4|9963.2|9962.6|9965.4|9964.8|9963|9962.3|544
1666897500000|2022-10-27 19:05:00|9963|9962.4|9960.1|9959.2|9964.7|9964|9959.9|9959.2|436
1666897800000|2022-10-27 19:10:00|9960.3|9959.4|9965.3|9964.4|9966.2|9965.6|9959.6|9958.9|561
1666898100000|2022-10-27 19:15:00|9965.2|9964.6|9969.1|9968.5|9971.1|9970.4|9965.1|9964.5|483
1666898400000|2022-10-27 19:20:00|9969|9968.4|9970.2|9969.3|9972|9971.1|9968.6|9967.7|523
1666898700000|2022-10-27 19:25:00|9970.3|9969.4|9970.1|9969.5|9970.7|9969.9|9968.3|9967.6|468
1666899000000|2022-10-27 19:30:00|9970|9969.1|9972.9|9972|9973.1|9972.2|9968.1|9967.4|572
1666899300000|2022-10-27 19:35:00|9973|9972.1|9971.5|9970.6|9973.2|9972.3|9969.7|9968.8|434
1666899600000|2022-10-27 19:40:00|9971.3|9970.4|9971.7|9970.8|9973|9972.1|9969.4|9968.5|395
1666899900000|2022-10-27 19:45:00|9971.8|9970.9|9969.3|9968.4|9972.3|9971.5|9969.3|9968.4|326
1666900200000|2022-10-27 19:50:00|9969.4|9968.5|9967.2|9966.3|9970.6|9969.9|9965.9|9965.2|425
1666900500000|2022-10-27 19:55:00|9967.1|9966.2|9971.2|9970.6|9971.7|9970.9|9965.3|9964.7|372
1666900800000|2022-10-27 20:00:00|9971.6|9971|9970.5|9969.6|9972.7|9972.1|9967.6|9966.7|666
1666901100000|2022-10-27 20:05:00|9970.4|9969.5|9967.1|9966.2|9971.5|9970.6|9967|9966.1|492
1666901400000|2022-10-27 20:10:00|9967|9966.1|9965.3|9964.4|9967.2|9966.3|9963.6|9962.7|485
1666901700000|2022-10-27 20:15:00|9965.2|9964.3|9965.1|9964.2|9966.1|9965.4|9962.5|9961.7|284
1666902000000|2022-10-27 20:20:00|9965.3|9964.4|9963|9962.1|9965.6|9964.6|9960.8|9959.9|253
1666902300000|2022-10-27 20:25:00|9963.1|9962|9963.7|9962.8|9964.3|9963.4|9962.1|9961.2|216
1666902600000|2022-10-27 20:30:00|9963.8|9962.9|9966.9|9966|9968.8|9967.6|9962.2|9961|874
1666902900000|2022-10-27 20:35:00|9967|9966.1|9965.7|9964.5|9967.7|9966.8|9964|9963|762
1666903200000|2022-10-27 20:40:00|9965.5|9964.4|9963.6|9962.7|9965.7|9964.7|9963.4|9962.5|403
1666903500000|2022-10-27 20:45:00|9963.4|9962.8|9964.1|9962.8|9965.5|9964.6|9963.4|9962.6|298
1666903800000|2022-10-27 20:50:00|9964.3|9962.9|9964.6|9963.4|9965.6|9964.4|9963.5|9962.4|240
1666904100000|2022-10-27 20:55:00|9964.8|9963.1|9965.7|9963.6|9966.2|9964.3|9963.8|9962.4|391
1666904400000|2022-10-27 21:00:00|9965.6|9963.5|9968.7|9962.7|9973|9967|9965.6|9962.3|50
1666904700000|2022-10-27 21:05:00|9968.9|9962.9|9968.9|9963.4|9969.1|9963.8|9968|9962|68
1666905000000|2022-10-27 21:10:00|9968.6|9963.5|9968.2|9963.3|9969|9963.5|9967.7|9962.6|41
1666905300000|2022-10-27 21:15:00|9968.3|9963.1|9965.8|9962.6|9968.4|9963.7|9965.2|9962.5|69
1666905600000|2022-10-27 21:20:00|9965.7|9962.7|9966.1|9962.9|9966.4|9963.2|9965.5|9962.7|55
1666905900000|2022-10-27 21:25:00|9966.2|9962.8|9966.3|9963|9966.3|9963.3|9966.1|9962.8|26
1666906200000|2022-10-27 21:30:00|9966.5|9962.9|9963.3|9961.3|9966.6|9963.1|9963.3|9961|79
1666906500000|2022-10-27 21:35:00|9963.5|9961.4|9963.5|9961.4|9963.6|9961.6|9963.3|9961.2|95
1666906800000|2022-10-27 21:40:00|9963.6|9961.5|9963.4|9961.4|9963.7|9961.6|9963.4|9961.3|158
1666907100000|2022-10-27 21:45:00|9963.5|9961.6|9963.4|9961.8|9964.3|9962.2|9963|9961.6|134
1666907400000|2022-10-27 21:50:00|9963.5|9961.7|9963.5|9961.7|9963.9|9962|9963.2|9961.4|51
1666907700000|2022-10-27 21:55:00|9963.6|9961.8|9971.2|9965.2|9971.8|9965.8|9963.3|9959.3|199
1666908000000|2022-10-27 22:00:00|9971|9965|9967.1|9965.6|9974.1|9968.1|9966.3|9961.7|369
1666908300000|2022-10-27 22:05:00|9966.7|9965.5|9969.1|9967.7|9969.6|9968.4|9965.4|9963.7|163
1666908600000|2022-10-27 22:10:00|9968.9|9967.5|9968.8|9967.4|9969.8|9968.5|9966.3|9964.7|441
1666908900000|2022-10-27 22:15:00|9969|9967.3|9970|9968.4|9971.9|9970.7|9968.6|9966.8|456
1666909200000|2022-10-27 22:20:00|9969.9|9968.3|9970.1|9968.2|9971.1|9969.7|9969.5|9967.8|396
1666909500000|2022-10-27 22:25:00|9970|9968.4|9969.1|9967.7|9971.1|9969.7|9968.6|9967.2|326
1666909800000|2022-10-27 22:30:00|9969.3|9968.1|9970.5|9969|9970.5|9969.3|9968.7|9967.4|288
1666910100000|2022-10-27 22:35:00|9970.3|9968.9|9971.1|9970.2|9971.8|9970.4|9968.9|9967.8|262
1666910400000|2022-10-27 22:40:00|9971|9970.1|9970.3|9969.1|9973.1|9971.9|9970.2|9968.9|323
1666910700000|2022-10-27 22:45:00|9970.1|9969|9970.7|9969.6|9970.9|9969.9|9968.8|9967.7|248
1666911000000|2022-10-27 22:50:00|9970.6|9969.4|9970.7|9969.6|9971.4|9970.2|9968.3|9967.1|273
1666911300000|2022-10-27 22:55:00|9970.8|9969.8|9972.2|9971.1|9972.3|9971.1|9969|9967.8|397
1666911600000|2022-10-27 23:00:00|9972.1|9971|9969.8|9968.7|9972.7|9971.6|9969.5|9968.6|404
1666911900000|2022-10-27 23:05:00|9969.9|9968.6|9970.6|9969.7|9971|9970.1|9969|9968.1|278
1666912200000|2022-10-27 23:10:00|9970.7|9969.8|9972|9970.9|9972.6|9971.7|9970.3|9969.3|274
1666912500000|2022-10-27 23:15:00|9972.1|9970.8|9970.2|9969.3|9972.7|9971.8|9969.9|9969|190
1666912800000|2022-10-27 23:20:00|9970.1|9969.2|9970.4|9969.5|9971.1|9970.2|9969.6|9968.6|176
1666913100000|2022-10-27 23:25:00|9970.3|9969.4|9970.9|9970|9971.4|9970.5|9970.3|9969.4|106
1666913400000|2022-10-27 23:30:00|9971|9969.8|9971.5|9970.6|9972.5|9971.6|9969.6|9968.7|244
1666913700000|2022-10-27 23:35:00|9971.4|9970.5|9970.8|9969.9|9971.9|9971|9970.1|9969.2|188
1666914000000|2022-10-27 23:40:00|9970.7|9969.8|9972.3|9971.4|9972.5|9971.6|9970.5|9969.5|221
1666914300000|2022-10-27 23:45:00|9972.2|9971.3|9970.3|9969.4|9972.7|9971.8|9968.7|9967.8|290
1666914600000|2022-10-27 23:50:00|9970.4|9969.5|9969.8|9968.9|9971.4|9970.5|9969.3|9968.3|152
1666914900000|2022-10-27 23:55:00|9969.9|9969|9967.5|9966.6|9969.9|9969|9967|9965.8|200
1666915200000|2022-10-28 00:00:00|9967.4|9966.5|9963.8|9962.9|9968.6|9967.8|9962.4|9961.5|811
1666915500000|2022-10-28 00:05:00|9963.9|9963|9961.5|9960.6|9965.4|9964.5|9960.2|9959.3|431
1666915800000|2022-10-28 00:10:00|9961.7|9960.8|9961.1|9960.2|9962.4|9961.5|9959.3|9958.4|403
1666916100000|2022-10-28 00:15:00|9961.2|9960.3|9958.9|9958|9962.5|9961.7|9958.6|9957.7|378
1666916400000|2022-10-28 00:20:00|9958.8|9957.9|9963|9962.1|9964|9963.1|9958.8|9957.9|316
1666916700000|2022-10-28 00:25:00|9963.1|9962.2|9965|9964.1|9965|9964.2|9962.9|9962|245
1666917000000|2022-10-28 00:30:00|9964.9|9964|9966.1|9965.2|9968.1|9967.2|9963.4|9962.5|377
1666917300000|2022-10-28 00:35:00|9966.3|9965.4|9967.7|9966.8|9968.9|9968|9965.9|9965|338
1666917600000|2022-10-28 00:40:00|9967.4|9966.5|9967.3|9966.4|9968.6|9967.7|9966|9965.1|410
1666917900000|2022-10-28 00:45:00|9967.2|9966.3|9966|9965.1|9968.2|9967.4|9965.6|9964.8|361
1666918200000|2022-10-28 00:50:00|9965.8|9965.2|9964.5|9963.6|9966.2|9965.6|9963.4|9962.5|520
1666918500000|2022-10-28 00:55:00|9964.6|9963.7|9967|9966.4|9969.4|9968.8|9964.6|9963.7|503
1666918800000|2022-10-28 01:00:00|9967.1|9966.5|9973.4|9972.5|9973.4|9972.5|9964.8|9963.9|624
1666919100000|2022-10-28 01:05:00|9973.3|9972.4|9976|9975.1|9976.1|9975.2|9971.3|9970.5|487
1666919400000|2022-10-28 01:10:00|9976.1|9975.2|9977.5|9976.6|9979.9|9979.1|9975.8|9975|554
1666919700000|2022-10-28 01:15:00|9977.3|9976.4|9979.7|9978.8|9979.9|9979|9973.9|9973|759
1666920000000|2022-10-28 01:20:00|9979.6|9978.7|9982|9981.1|9983.1|9982.2|9978.5|9977.6|529
1666920300000|2022-10-28 01:25:00|9982.1|9981.2|9984.1|9983.2|9984.7|9983.9|9980|9979.2|511
1666920600000|2022-10-28 01:30:00|9984.2|9983.3|9979.6|9978.7|9984.7|9983.8|9979|9978.2|526
1666920900000|2022-10-28 01:35:00|9979.7|9978.8|9984.8|9983.9|9985.1|9984.5|9979.4|9978.6|543
1666921200000|2022-10-28 01:40:00|9985|9984.2|9984.7|9983.8|9988.7|9988.1|9984.5|9983.8|640
1666921500000|2022-10-28 01:45:00|9984.9|9984|9987.5|9986.9|9989.8|9989|9984.5|9983.6|422
1666921800000|2022-10-28 01:50:00|9987.6|9987|9992.2|9991.3|9994.6|9993.9|9987.6|9987|488
1666922100000|2022-10-28 01:55:00|9992.3|9991.4|9995.9|9995|9996.8|9996|9991.2|9990.3|591
1666922400000|2022-10-28 02:00:00|9995.8|9994.9|9995|9994.1|9998.6|9997.8|9994.1|9993.2|610
1666922700000|2022-10-28 02:05:00|9994.8|9993.9|9992.4|9991.5|9995.5|9994.6|9992.4|9991.5|470
1666923000000|2022-10-28 02:10:00|9992.5|9991.6|9994.8|9993.9|9995.3|9994.4|9992.1|9991.2|426
1666923300000|2022-10-28 02:15:00|9994.7|9993.8|9993.9|9993|9995|9994.1|9992.2|9991.3|483
1666923600000|2022-10-28 02:20:00|9993.8|9992.9|9992.6|9991.7|9995.7|9994.8|9990.6|9989.7|421
1666923900000|2022-10-28 02:25:00|9992.5|9991.6|9991.1|9990.2|9993.3|9992.4|9990.3|9989.4|703
1666924200000|2022-10-28 02:30:00|9991.2|9990.3|9991.1|9990.2|9993.4|9992.5|9989.3|9988.4|958
1666924500000|2022-10-28 02:35:00|9991.2|9990.3|9987.9|9987|9992.9|9992|9987.5|9986.6|822
1666924800000|2022-10-28 02:40:00|9987.7|9986.8|9987.5|9986.6|9988.7|9987.7|9985.6|9984.7|742
1666925100000|2022-10-28 02:45:00|9987.6|9986.7|9984.5|9983.6|9987.7|9986.8|9982|9981.1|605
1666925400000|2022-10-28 02:50:00|9984.6|9983.7|9985.4|9984.5|9987.1|9986.2|9981.8|9980.9|1175
1666925700000|2022-10-28 02:55:00|9985.5|9984.6|9989.1|9988.2|9991.5|9990.6|9984.8|9983.9|1190
1666926000000|2022-10-28 03:00:00|9989.3|9988.4|9985.5|9984.6|9991.2|9990.3|9985.5|9984.6|944
1666926300000|2022-10-28 03:05:00|9985.6|9984.7|9985.6|9984.7|9987.8|9986.9|9984.5|9983.6|793
1666926600000|2022-10-28 03:10:00|9985.4|9984.5|9983.6|9982.7|9987.7|9986.9|9982.9|9982.1|606
1666926900000|2022-10-28 03:15:00|9983.5|9982.6|9981.5|9980.6|9984.4|9983.6|9980.5|9979.6|503
1666927200000|2022-10-28 03:20:00|9981.4|9980.5|9983.6|9983|9986.7|9985.9|9981.4|9980.5|457
1666927500000|2022-10-28 03:25:00|9983.9|9982.9|9981.7|9981.1|9984.9|9984.2|9981.5|9980.6|368
1666927800000|2022-10-28 03:30:00|9981.9|9981|9984.9|9984|9987.4|9986.8|9980.4|9979.5|412
1666928100000|2022-10-28 03:35:00|9985|9984.1|9986|9985.4|9986.9|9986.1|9983.1|9982.3|378
1666928400000|2022-10-28 03:40:00|9985.9|9985.1|9991.6|9990.7|9992.1|9991.2|9985.7|9984.8|478
1666928700000|2022-10-28 03:45:00|9991.5|9990.6|9988.5|9987.9|9991.5|9990.8|9987.3|9986.5|380
1666929000000|2022-10-28 03:50:00|9988.9|9988|9989.1|9988.2|9990|9989.2|9987.3|9986.6|435
1666929300000|2022-10-28 03:55:00|9989|9988.1|9992.9|9992|9993.3|9992.4|9988|9987.2|476
1666929600000|2022-10-28 04:00:00|9992.8|9991.9|9991.5|9990.6|9993.2|9992.4|9991.3|9990.5|385
1666929900000|2022-10-28 04:05:00|9991.4|9990.5|9988.7|9987.8|9991.5|9990.7|9987|9986.1|389
1666930200000|2022-10-28 04:10:00|9988.6|9987.7|9988.4|9987.8|9991|9990.1|9987.2|9986.3|365
1666930500000|2022-10-28 04:15:00|9988.2|9987.6|9989.1|9988.2|9991.2|9990.3|9988.2|9987.6|309
1666930800000|2022-10-28 04:20:00|9989.2|9988.3|9983.8|9982.9|9989.2|9988.3|9983.3|9982.5|489
1666931100000|2022-10-28 04:25:00|9984|9983.1|9986.5|9985.6|9987.9|9987.2|9983.7|9982.9|409
1666931400000|2022-10-28 04:30:00|9986.6|9985.7|9985.6|9984.7|9987.6|9986.8|9983.3|9982.5|456
1666931700000|2022-10-28 04:35:00|9985.5|9984.6|9985.8|9985.2|9987.5|9986.6|9984.7|9983.8|412
1666932000000|2022-10-28 04:40:00|9985.9|9985.3|9984.2|9983.3|9987.5|9986.9|9983.7|9982.9|377
1666932300000|2022-10-28 04:45:00|9984.1|9983.2|9985.1|9984.2|9985.4|9984.7|9982.6|9981.7|424
1666932600000|2022-10-28 04:50:00|9985.4|9984.5|9982.6|9982|9985.9|9985.3|9982.2|9981.5|379
1666932900000|2022-10-28 04:55:00|9982.5|9981.9|9985.4|9984.8|9986|9985.2|9982.1|9981.5|267
1666933200000|2022-10-28 05:00:00|9985.6|9984.7|9985.9|9985|9987.9|9987.3|9983.3|9982.7|461
1666933500000|2022-10-28 05:05:00|9985.6|9984.9|9985|9984.4|9986.6|9985.8|9983.4|9982.6|322
1666933800000|2022-10-28 05:10:00|9984.9|9984.3|9981.9|9981|9985.6|9984.7|9980.4|9979.6|384
1666934100000|2022-10-28 05:15:00|9981.7|9980.8|9983|9982.1|9984.5|9983.6|9981.3|9980.6|326
1666934400000|2022-10-28 05:20:00|9982.9|9982|9982.6|9981.7|9983.6|9982.7|9981.4|9980.7|459
1666934700000|2022-10-28 05:25:00|9982.4|9981.8|9982.5|9981.6|9984.2|9983.4|9981|9980.4|327
1666935000000|2022-10-28 05:30:00|9982.4|9981.5|9984|9983.1|9992.8|9989.7|9982.4|9981.5|783
1666935300000|2022-10-28 05:35:00|9983.9|9983|9977.7|9977.1|9983.9|9983.1|9976|9975.2|604
1666935600000|2022-10-28 05:40:00|9977.8|9976.9|9975.6|9974.7|9980.2|9979.3|9974.6|9973.8|584
1666935900000|2022-10-28 05:45:00|9975.2|9974.3|9976.6|9976|9978.9|9978.1|9975.1|9974.2|639
1666936200000|2022-10-28 05:50:00|9976.7|9976.1|9977.2|9976.3|9978.7|9978|9975.1|9974.2|531
1666936500000|2022-10-28 05:55:00|9977.1|9976.2|9974.4|9973.5|9977.8|9976.9|9973.6|9972.7|507
1666936800000|2022-10-28 06:00:00|9973.8|9972.9|9980|9979.4|9980.3|9979.6|9973|9972.1|797
1666937100000|2022-10-28 06:05:00|9980.3|9979.5|9973.3|9972.4|9981.6|9980.7|9972|9971.1|695
1666937400000|2022-10-28 06:10:00|9973.2|9972.3|9969|9968.1|9973.7|9973|9967.5|9966.6|717
1666937700000|2022-10-28 06:15:00|9969.1|9968.2|9967.7|9966.8|9969.6|9968.8|9965.3|9964.4|803
1666938000000|2022-10-28 06:20:00|9967.6|9966.7|9965.5|9964.6|9969.6|9968.8|9964.8|9963.9|721
1666938300000|2022-10-28 06:25:00|9965.7|9965.1|9971.4|9970.5|9971.6|9970.8|9963.9|9963.2|833
1666938600000|2022-10-28 06:30:00|9971.5|9970.6|9965|9964.1|9972|9971.1|9964.7|9963.9|669
1666938900000|2022-10-28 06:35:00|9964.9|9964.3|9966.5|9965.6|9968.4|9967.8|9963.8|9962.9|824
1666939200000|2022-10-28 06:40:00|9966.3|9965.4|9972.4|9971|9974.7|9973.8|9965.5|9964.7|820
1666939500000|2022-10-28 06:45:00|9973.7|9972.3|9974|9973.1|9977.9|9976.1|9970.2|9969.3|1087
1666939800000|2022-10-28 06:50:00|9974.2|9973.3|9969.4|9968.5|9977.3|9976.4|9969.3|9968.4|853
1666940100000|2022-10-28 06:55:00|9969.2|9968.3|9968.2|9967.3|9972.3|9971.4|9964.5|9963.5|944
1666940400000|2022-10-28 07:00:00|9968.5|9965.9|9968.3|9967.4|9977|9976.2|9964.6|9963.6|1281
1666940700000|2022-10-28 07:05:00|9968.7|9967.8|9973.3|9972.7|9977.3|9976.4|9968.5|9967.7|966
1666941000000|2022-10-28 07:10:00|9973.4|9972.8|9953.1|9951.9|9974.5|9973.7|9952.4|9951.2|1154
1666941300000|2022-10-28 07:15:00|9952.6|9951.7|9949|9948.1|9955.4|9954.5|9938.4|9937.1|1239
1666941600000|2022-10-28 07:20:00|9948.9|9948|9948.2|9947.3|9950.7|9949.8|9945.4|9944.7|961
1666941900000|2022-10-28 07:25:00|9948.1|9947.2|9947.9|9947|9951.3|9950.4|9945.7|9945|994
1666942200000|2022-10-28 07:30:00|9947.8|9946.9|9950.2|9949.3|9951.3|9950.4|9944.6|9943.7|1002
1666942500000|2022-10-28 07:35:00|9950.1|9949.2|9948.4|9947.8|9953.1|9952.2|9948.3|9947.6|850
1666942800000|2022-10-28 07:40:00|9948.6|9947.7|9948.5|9947.9|9948.8|9948|9945.3|9944.7|707
1666943100000|2022-10-28 07:45:00|9948.6|9947.7|9951|9950.4|9952|9951.3|9943.2|9942.3|950
1666943400000|2022-10-28 07:50:00|9951.3|9950.6|9948.7|9947.8|9952|9951.1|9946.1|9945.5|729
1666943700000|2022-10-28 07:55:00|9948.8|9947.9|9946.3|9944.8|9950.7|9949.8|9944.8|9943.6|750
1666944000000|2022-10-28 08:00:00|9946.8|9944.9|9929.8|9928.9|9953.6|9952.5|9927.2|9926.1|1275
1666944300000|2022-10-28 08:05:00|9929.9|9928.8|9936.8|9935.9|9936.8|9935.9|9928.8|9927.6|918
1666944600000|2022-10-28 08:10:00|9936.7|9935.8|9941.8|9940.9|9941.8|9940.9|9932.1|9931.2|837
1666944900000|2022-10-28 08:15:00|9941.6|9940.7|9935.5|9934.9|9943.2|9942.3|9935.3|9934.7|884
1666945200000|2022-10-28 08:20:00|9935.4|9934.8|9937.6|9936.7|9939.5|9938.6|9933.9|9933.1|816
1666945500000|2022-10-28 08:25:00|9937.7|9936.8|9939.2|9938.6|9942.2|9941.5|9937.5|9936.6|829
1666945800000|2022-10-28 08:30:00|9939.1|9938.3|9944.5|9943.6|9949.6|9948.7|9938.7|9937.9|892
1666946100000|2022-10-28 08:35:00|9944.4|9943.5|9940.9|9940|9946.8|9946.1|9940.1|9939.2|741
1666946400000|2022-10-28 08:40:00|9940.8|9939.9|9943.5|9942.9|9946.5|9945.6|9938.1|9937.4|856
1666946700000|2022-10-28 08:45:00|9943.3|9942.7|9945.3|9944.4|9951|9950.2|9942.4|9941.7|834
1666947000000|2022-10-28 08:50:00|9945.2|9944.3|9944.9|9944.3|9946.6|9945.9|9943.3|9942.4|695
1666947300000|2022-10-28 08:55:00|9944.8|9944|9941.5|9940.6|9944.9|9944.3|9941.3|9940.3|676
1666947600000|2022-10-28 09:00:00|9941.6|9940.7|9950.6|9949.7|9950.6|9949.7|9941.6|9940.7|950
1666947900000|2022-10-28 09:05:00|9950.5|9949.6|9952.3|9951.4|9956.8|9956.2|9949.3|9948.4|936
1666948200000|2022-10-28 09:10:00|9952.4|9951.5|9962.3|9961.4|9962.5|9961.6|9948.8|9948.1|921
1666948500000|2022-10-28 09:15:00|9962.5|9961.7|9960.7|9960.1|9965|9964.2|9955.9|9955.2|1070
1666948800000|2022-10-28 09:20:00|9961|9960.2|9961.4|9960.5|9965.2|9964.6|9959.9|9959.1|684
1666949100000|2022-10-28 09:25:00|9961.5|9960.6|9960.2|9959.3|9964.5|9963.9|9959.1|9958.2|830
1666949400000|2022-10-28 09:30:00|9960.1|9959.2|9958.7|9957.8|9961.2|9960.6|9956.5|9955.6|671
1666949700000|2022-10-28 09:35:00|9959.3|9958.1|9951.4|9950.5|9959.6|9958.8|9951.4|9950.5|653
1666950000000|2022-10-28 09:40:00|9951.5|9950.6|9949.6|9948.7|9951.5|9950.8|9945.9|9945|719
1666950300000|2022-10-28 09:45:00|9949.5|9948.6|9956.2|9955.3|9956.2|9955.3|9949.3|9948.6|795
1666950600000|2022-10-28 09:50:00|9956.1|9955.2|9953.2|9952.3|9960.1|9959.4|9952.7|9952|782
1666950900000|2022-10-28 09:55:00|9953.3|9952.4|9954.1|9953.2|9955|9954.1|9952.6|9951.7|595
1666951200000|2022-10-28 10:00:00|9954.2|9953.3|9950.4|9949.8|9956.5|9955.9|9949.1|9948.2|705
1666951500000|2022-10-28 10:05:00|9949.9|9949.3|9953.7|9953.1|9954.4|9953.6|9946.9|9946.2|726
1666951800000|2022-10-28 10:10:00|9953.9|9953.3|9956.5|9955.9|9956.9|9956.3|9952.5|9951.6|560
1666952100000|2022-10-28 10:15:00|9956.7|9956.1|9953.3|9952.7|9957.3|9956.6|9952.4|9951.6|559
1666952400000|2022-10-28 10:20:00|9953.2|9952.6|9951.9|9951|9955.8|9955.1|9951.7|9950.9|514
1666952700000|2022-10-28 10:25:00|9951.8|9950.9|9949.3|9948.7|9951.8|9951|9949.3|9948.6|443
1666953000000|2022-10-28 10:30:00|9949.1|9948.5|9947.6|9946.7|9949.6|9948.8|9944.2|9943.4|482
1666953300000|2022-10-28 10:35:00|9947.7|9946.8|9943.8|9942.9|9948.4|9947.7|9941.7|9941|428
1666953600000|2022-10-28 10:40:00|9943.9|9943|9942.6|9941.7|9944.8|9944.1|9941.7|9941|442
1666953900000|2022-10-28 10:45:00|9942.5|9941.6|9938.3|9937.7|9943.2|9942.6|9935.7|9935|535
1666954200000|2022-10-28 10:50:00|9938.1|9937.5|9945.2|9944.3|9945.6|9944.6|9937.8|9937.1|611
1666954500000|2022-10-28 10:55:00|9945.1|9944.2|9948.1|9947.2|9948.3|9947.5|9944.8|9944.1|501
1666954800000|2022-10-28 11:00:00|9947.8|9947.3|9947.7|9947.1|9950.1|9949.3|9944.6|9943.9|568
1666955100000|2022-10-28 11:05:00|9947.5|9946.9|9943.1|9942.2|9948.8|9948|9939.6|9938.7|549
1666955400000|2022-10-28 11:10:00|9943|9942.1|9952.8|9951.9|9952.8|9951.9|9942.3|9941.5|571
1666955700000|2022-10-28 11:15:00|9953|9952.1|9957.2|9956.3|9957.8|9956.9|9950.3|9949.6|545
1666956000000|2022-10-28 11:20:00|9957.1|9956.5|9958.2|9957.6|9959.4|9958.7|9953.5|9952.8|648
1666956300000|2022-10-28 11:25:00|9958.3|9957.7|9966.8|9965.9|9967.6|9966.7|9957.8|9957|683
1666956600000|2022-10-28 11:30:00|9966.7|9965.8|9970|9969.1|9970|9969.1|9963.3|9962.4|696
1666956900000|2022-10-28 11:35:00|9969.9|9969|9968.3|9967.7|9976.2|9975.4|9968.2|9967.5|982
1666957200000|2022-10-28 11:40:00|9968.2|9967.6|9963.6|9962.7|9968.3|9967.6|9960.4|9959.6|900
1666957500000|2022-10-28 11:45:00|9963.4|9962.5|9961.6|9960.7|9967.8|9967.1|9959.4|9958.5|723
1666957800000|2022-10-28 11:50:00|9961.7|9960.8|9962.9|9962|9964.4|9963.6|9959.3|9958.7|669
1666958100000|2022-10-28 11:55:00|9962.7|9962.1|9954.7|9953.6|9964.3|9963.4|9954|9953.2|759
1666958400000|2022-10-28 12:00:00|9954.6|9953.3|9959.5|9958.9|9959.8|9959.1|9952.2|9951.6|964
1666958700000|2022-10-28 12:05:00|9959.4|9958.8|9954.2|9953.3|9959.8|9959|9950.3|9949.6|901
1666959000000|2022-10-28 12:10:00|9954.1|9953.2|9950.9|9950|9956|9955.2|9950.2|9949.4|863
1666959300000|2022-10-28 12:15:00|9951|9950.4|9955.9|9955|9955.9|9955.1|9947.2|9946.3|805
1666959600000|2022-10-28 12:20:00|9955.3|9954.4|9952.8|9952.2|9957.6|9956.9|9950.8|9949.9|823
1666959900000|2022-10-28 12:25:00|9953.1|9952.5|9949.2|9945.9|9954|9953.2|9945.1|9944.3|769
1666960200000|2022-10-28 12:30:00|9949.3|9945.7|9963|9962.1|9969.5|9968|9937.6|9935.3|2110
1666960500000|2022-10-28 12:35:00|9962.6|9961.7|9947|9946.1|9963.1|9962.2|9940.3|9939.4|1709
1666960800000|2022-10-28 12:40:00|9946.9|9946|9954.3|9953.7|9955.3|9954.4|9943.8|9942.9|1390
1666961100000|2022-10-28 12:45:00|9954.4|9953.8|9947.5|9946.6|9955.6|9954.9|9942.3|9941.4|1326
1666961400000|2022-10-28 12:50:00|9947.4|9946.5|9957.3|9956.4|9960.2|9959.3|9946|9945.4|1304
1666961700000|2022-10-28 12:55:00|9957.1|9956.2|9969.6|9968.7|9973.7|9972.9|9954.9|9954.3|1399
1666962000000|2022-10-28 13:00:00|9969.8|9968.9|9981.1|9980.2|9984.4|9983.2|9969|9968.1|1447
1666962300000|2022-10-28 13:05:00|9980.9|9980|9985.6|9984.7|9989.3|9988.6|9980.3|9979.3|1212
1666962600000|2022-10-28 13:10:00|9984.9|9984.3|9989.4|9988.5|9990.3|9989.4|9982.8|9981.9|1195
1666962900000|2022-10-28 13:15:00|9989.5|9988.6|9977.8|9976.9|9989.6|9988.9|9976.2|9975.3|1090
1666963200000|2022-10-28 13:20:00|9977.9|9977|9973.2|9972.6|9980.5|9979.7|9971.6|9970.7|1027
1666963500000|2022-10-28 13:25:00|9973.3|9972.4|9971.4|9970.5|9979.9|9979|9970.2|9969.4|1066
1666963800000|2022-10-28 13:30:00|9971.5|9970.6|9975.6|9974.7|9982|9981.1|9967.7|9966.8|1422
1666964100000|2022-10-28 13:35:00|9975.5|9974.6|9979|9978.1|9979.6|9978.7|9971.4|9970.8|1236
1666964400000|2022-10-28 13:40:00|9979.4|9978.5|9977.2|9976.6|9984.6|9983.9|9975.2|9974.3|1328
1666964700000|2022-10-28 13:45:00|9976.8|9976.3|9978.1|9977.5|9980.5|9979.7|9972.7|9972.1|1198
1666965000000|2022-10-28 13:50:00|9978.3|9977.4|9971.4|9970.5|9979.9|9979|9969.6|9968.9|1316
1666965300000|2022-10-28 13:55:00|9971.3|9970.4|9970.9|9968.5|9973.6|9972.7|9966.3|9965.4|1097
1666965600000|2022-10-28 14:00:00|9971.3|9968.4|9966.4|9965.5|9983|9982.1|9961.6|9960.7|1727
1666965900000|2022-10-28 14:05:00|9966.7|9965.8|9956.9|9956|9972.6|9971.7|9955.3|9954.5|1384
1666966200000|2022-10-28 14:10:00|9956.7|9955.8|9954.4|9953.5|9957.9|9957|9939.4|9938.8|1488
1666966500000|2022-10-28 14:15:00|9954.6|9953.7|9954.4|9953.5|9956.5|9955.6|9949.4|9948.6|1236
1666966800000|2022-10-28 14:20:00|9954.5|9953.6|9955.2|9954.3|9956.4|9955.6|9948.5|9947.7|1306
1666967100000|2022-10-28 14:25:00|9955.3|9954.4|9959.8|9958.9|9961.7|9960.8|9954.5|9953.6|1176
1666967400000|2022-10-28 14:30:00|9959.9|9959|9956.8|9955.9|9961.7|9960.8|9956.2|9955.3|1178
1666967700000|2022-10-28 14:35:00|9956.6|9955.7|9959.1|9958.2|9960.8|9959.9|9954.2|9953.4|1003
1666968000000|2022-10-28 14:40:00|9959.2|9958.3|9960.7|9959.8|9963.1|9962.4|9956.9|9956.2|1019
1666968300000|2022-10-28 14:45:00|9960.5|9959.6|9954.4|9953.5|9968.7|9967.8|9953.5|9952.6|1002
1666968600000|2022-10-28 14:50:00|9954.7|9953.8|9947.3|9946.4|9956.2|9955.6|9942.8|9941.9|1175
1666968900000|2022-10-28 14:55:00|9947.4|9946.5|9950.9|9950|9956|9955.1|9946|9945.1|1249
1666969200000|2022-10-28 15:00:00|9951.2|9950.6|9950.2|9949.3|9953.6|9952.9|9944.4|9943.5|999
1666969500000|2022-10-28 15:05:00|9950.3|9949.4|9942|9941.1|9952.9|9952.3|9941|9940.1|831
1666969800000|2022-10-28 15:10:00|9942.1|9941.2|9941.1|9940.2|9946|9945.1|9939.2|9938.3|800
1666970100000|2022-10-28 15:15:00|9940.8|9939.9|9940.1|9939.2|9941.1|9940.2|9931|9930.1|991
1666970400000|2022-10-28 15:20:00|9939.9|9939|9943.1|9942.2|9944.7|9943.9|9939.7|9938.8|761
1666970700000|2022-10-28 15:25:00|9943.2|9942.3|9945.4|9944.5|9945.8|9944.9|9939.7|9938.8|817
1666971000000|2022-10-28 15:30:00|9945.3|9944.4|9941.5|9940.6|9947.7|9946.8|9940.6|9939.7|794
1666971300000|2022-10-28 15:35:00|9941.4|9940.5|9941.9|9941|9943|9942.1|9939.9|9939.1|716
1666971600000|2022-10-28 15:40:00|9942|9941.1|9944.1|9943.2|9944.8|9944|9940.6|9939.7|718
1666971900000|2022-10-28 15:45:00|9943.8|9942.9|9943.4|9942.5|9947|9946.3|9942.2|9941.3|775
1666972200000|2022-10-28 15:50:00|9943.3|9942.7|9938.3|9937.7|9945.4|9944.5|9938.1|9937.5|707
1666972500000|2022-10-28 15:55:00|9938.6|9938.2|9934.2|9933.3|9940.3|9939.7|9933.4|9932.7|616
1666972800000|2022-10-28 16:00:00|9934.3|9933.4|9931.8|9930.9|9939|9938.3|9931.7|9930.8|657
1666973100000|2022-10-28 16:05:00|9931.9|9931|9934.9|9934.3|9935.3|9934.6|9930.1|9929.4|731
1666973400000|2022-10-28 16:10:00|9935|9934.4|9935.5|9934.9|9935.9|9935.2|9933.5|9932.8|544
1666973700000|2022-10-28 16:15:00|9935.6|9935|9932.1|9931.2|9937.7|9936.9|9932|9931.1|543
1666974000000|2022-10-28 16:20:00|9932.2|9931.3|9935.1|9934.5|9935.7|9935|9931.9|9931.1|466
1666974300000|2022-10-28 16:25:00|9935.2|9934.3|9930.7|9929.8|9936.1|9935.3|9930|9929.3|433
1666974600000|2022-10-28 16:30:00|9930.6|9929.7|9933.5|9932.9|9935.3|9934.5|9929.4|9928.5|489
1666974900000|2022-10-28 16:35:00|9933.1|9932.5|9932.2|9931.6|9934.2|9933.5|9931.4|9930.8|405
1666975200000|2022-10-28 16:40:00|9932.1|9931.5|9934.5|9933.9|9934.8|9934|9930.5|9929.8|466
1666975500000|2022-10-28 16:45:00|9934.7|9934.1|9938.1|9937.5|9938.9|9938|9934.5|9933.8|419
1666975800000|2022-10-28 16:50:00|9938|9937.1|9936.8|9935.9|9939.7|9939|9933|9932.1|460
1666976100000|2022-10-28 16:55:00|9936.5|9936|9939|9938.1|9939.4|9938.5|9935.5|9934.6|365
1666976400000|2022-10-28 17:00:00|9939.3|9938.4|9946.7|9945.8|9947.3|9946.4|9939.2|9938.3|419
1666976700000|2022-10-28 17:05:00|9946.2|9945.3|9946.7|9945.8|9949.9|9949|9946|9945.2|377
1666977000000|2022-10-28 17:10:00|9946.9|9946|9945|9944.4|9949|9948.3|9945|9944.4|345
1666977300000|2022-10-28 17:15:00|9944.9|9944.3|9943|9942.4|9946|9945.1|9942.9|9942|346
1666977600000|2022-10-28 17:20:00|9942.9|9942.3|9943.7|9942.8|9945.8|9945|9941.5|9940.6|404
1666977900000|2022-10-28 17:25:00|9943.5|9942.6|9941.7|9941.1|9944.1|9943.2|9941.3|9940.4|360
1666978200000|2022-10-28 17:30:00|9941.6|9941|9944|9943.4|9944.2|9943.5|9941.4|9940.8|368
1666978500000|2022-10-28 17:35:00|9943.9|9943.3|9942.6|9942|9945.3|9944.4|9942.5|9941.8|316
1666978800000|2022-10-28 17:40:00|9942.5|9941.9|9942.6|9942|9943.3|9942.5|9941.5|9940.9|256
1666979100000|2022-10-28 17:45:00|9942.7|9942.1|9941.6|9941|9945.2|9944.5|9941.4|9940.8|249
1666979400000|2022-10-28 17:50:00|9941.5|9940.9|9939.3|9938.4|9943.2|9942.4|9939.1|9938.2|283
1666979700000|2022-10-28 17:55:00|9939.2|9938.3|9938.6|9938|9939.2|9938.3|9934.5|9933.8|450
1666980000000|2022-10-28 18:00:00|9938.7|9938.1|9941|9940.4|9941.9|9941|9938.1|9937.3|400
1666980300000|2022-10-28 18:05:00|9940.9|9940.3|9943.3|9942.7|9945.7|9945.1|9940.8|9940|346
1666980600000|2022-10-28 18:10:00|9943.5|9942.6|9945.6|9944.7|9948.1|9947.5|9943.1|9942.5|293
1666980900000|2022-10-28 18:15:00|9945.5|9944.9|9947.3|9946.7|9949.6|9949|9945.4|9944.6|312
1666981200000|2022-10-28 18:20:00|9947.4|9946.8|9946.5|9945.6|9948.3|9947.6|9946.2|9945.3|258
1666981500000|2022-10-28 18:25:00|9946.6|9945.7|9945.8|9944.9|9948|9947.4|9945.1|9944.3|293
1666981800000|2022-10-28 18:30:00|9945.6|9944.7|9948|9947.4|9949.1|9948.4|9945.1|9944.3|417
1666982100000|2022-10-28 18:35:00|9948.1|9947.5|9948.4|9947.5|9949|9948.4|9946.8|9945.9|302
1666982400000|2022-10-28 18:40:00|9948.2|9947.6|9946.3|9945.4|9948.3|9947.6|9945.1|9944.4|344
1666982700000|2022-10-28 18:45:00|9946.2|9945.3|9950.8|9949.9|9950.8|9949.9|9945.6|9944.8|302
1666983000000|2022-10-28 18:50:00|9950.9|9950|9953.6|9953|9954.8|9953.9|9950.7|9949.8|492
1666983300000|2022-10-28 18:55:00|9953.7|9953.1|9956.3|9955.4|9957.8|9956.9|9952.8|9952.1|477
1666983600000|2022-10-28 19:00:00|9956.2|9955.3|9956.2|9955.3|9957|9956.1|9955|9954.1|376
1666983900000|2022-10-28 19:05:00|9956.1|9955.5|9960.6|9959.7|9961.3|9960.7|9953|9952.2|440
1666984200000|2022-10-28 19:10:00|9960.5|9959.6|9960.2|9959.3|9961.9|9961.1|9958.5|9957.9|375
1666984500000|2022-10-28 19:15:00|9960.3|9959.4|9957.8|9956.9|9960.8|9960|9957.2|9956.3|384
1666984800000|2022-10-28 19:20:00|9958.2|9957.6|9956.9|9956.3|9958.7|9958.1|9953.5|9952.8|362
1666985100000|2022-10-28 19:25:00|9957|9956.4|9960.3|9959.4|9962.2|9961.6|9955.8|9955.2|339
1666985400000|2022-10-28 19:30:00|9960.2|9959.3|9960|9959.4|9960.6|9959.9|9958.9|9958.1|369
1666985700000|2022-10-28 19:35:00|9959.9|9959.3|9961.2|9960.3|9962.8|9962.1|9959.3|9958.4|351
1666986000000|2022-10-28 19:40:00|9961.1|9960.2|9965|9964.4|9965.8|9964.9|9960.6|9959.9|317
1666986300000|2022-10-28 19:45:00|9965.1|9964.5|9963.4|9962.8|9965.2|9964.5|9963.1|9962.3|268
1666986600000|2022-10-28 19:50:00|9963.5|9962.9|9964.2|9963.3|9965.3|9964.5|9962.8|9961.9|400
1666986900000|2022-10-28 19:55:00|9964.3|9963.4|9966.6|9965.7|9966.6|9965.9|9962.5|9961.6|386
1666987200000|2022-10-28 20:00:00|9966.5|9965.6|9963.5|9962.6|9966.5|9965.6|9963.3|9962.4|426
1666987500000|2022-10-28 20:05:00|9963.6|9962.7|9962.7|9961.8|9963.7|9962.8|9962.2|9961.3|241
1666987800000|2022-10-28 20:10:00|9962.8|9961.9|9962.4|9961.5|9962.8|9961.9|9960.3|9959.4|267
1666988100000|2022-10-28 20:15:00|9962.3|9961.4|9962.5|9961.6|9964|9963.1|9961.3|9960.4|239
1666988400000|2022-10-28 20:20:00|9962.6|9961.7|9965.6|9964.7|9965.8|9964.9|9962.5|9961.6|253
1666988700000|2022-10-28 20:25:00|9965.5|9964.6|9967.5|9966.6|9968.2|9967.3|9964.8|9964|309
1666989000000|2022-10-28 20:30:00|9967.4|9966.5|9966.6|9965.7|9967.7|9966.8|9966|9965.1|243
1666989300000|2022-10-28 20:35:00|9966.7|9965.8|9966|9965.1|9967.3|9966.4|9965.7|9964.8|270
1666989600000|2022-10-28 20:40:00|9966.2|9965.3|9963.4|9962.5|9967.7|9966.8|9963.3|9962.4|316
1666989900000|2022-10-28 20:45:00|9963.7|9962.8|9965.1|9964.2|9965.6|9964.7|9963.2|9962.3|236
1666990200000|2022-10-28 20:50:00|9965.5|9964.6|9966.4|9965.5|9968|9967.1|9964.7|9963.8|342
1666990500000|2022-10-28 20:55:00|9966.5|9965.6|9970.1|9964.9|9971|9967.4|9965.4|9962.9|304
1667163600000|2022-10-30 21:00:00|9952.6|9944.3|9970.2|9958.2|9971.8|9959.8|9952.6|9941.6|87
1667163900000|2022-10-30 21:05:00|9969.6|9957.6|9965.8|9953.8|9970.4|9958.4|9962.8|9951.1|20
1667164200000|2022-10-30 21:10:00|9963|9951.8|9963|9953.3|9966.2|9954.2|9962.8|9951.7|17
1667164500000|2022-10-30 21:15:00|9962.7|9953.1|9962|9952.9|9968|9956|9960.5|9952.5|35
1667164800000|2022-10-30 21:20:00|9970.3|9958.3|9961|9952.4|9970.3|9958.3|9961|9952.2|10
1667165100000|2022-10-30 21:25:00|9961.1|9952.3|9960|9953|9961.1|9953|9959.7|9952|13
1667165400000|2022-10-30 21:30:00|9960.5|9952.7|9961|9953.7|9962.5|9956.2|9960.1|9952.7|14
1667165700000|2022-10-30 21:35:00|9962.7|9955.9|9961.4|9955.4|9962.9|9956.6|9961.1|9955.1|58
1667166000000|2022-10-30 21:40:00|9961.3|9955.3|9961.4|9955.4|9961.5|9955.5|9961.3|9955.3|5
1667166300000|2022-10-30 21:45:00|9961.5|9955.5|9960.6|9954.6|9961.5|9955.5|9960.6|9954.6|4
1667166600000|2022-10-30 21:50:00|9960.5|9954.5|9960.1|9954.1|9960.5|9954.5|9960.1|9954.1|4
1667166900000|2022-10-30 21:55:00|9960|9954|9961.5|9955.4|9962.9|9956.9|9959.7|9953.7|60
1667167200000|2022-10-30 22:00:00|9961.7|9955.7|9955.3|9953.4|9966.4|9959.2|9944.9|9941.9|565
1667167500000|2022-10-30 22:05:00|9955.4|9953.5|9954.2|9948.2|9960.3|9955.5|9948.7|9941.7|341
1667167800000|2022-10-30 22:10:00|9954.6|9949.4|9955.3|9949.3|9958|9952.4|9949.8|9943.8|348
1667168100000|2022-10-30 22:15:00|9955.2|9949.2|9951.8|9949|9957.9|9952.1|9950.8|9948.5|909
1667168400000|2022-10-30 22:20:00|9952.2|9949.1|9951.3|9949.9|9953.8|9950.1|9949|9946.8|957
1667168700000|2022-10-30 22:25:00|9950.8|9949.8|9952.4|9950.2|9952.9|9951.1|9950.5|9949|607
1667169000000|2022-10-30 22:30:00|9952.7|9950.5|9954|9952.1|9957.5|9953.8|9952.4|9950.3|520
1667169300000|2022-10-30 22:35:00|9953.9|9952.8|9958.1|9956.5|9960.4|9956.7|9953.8|9951.2|509
1667169600000|2022-10-30 22:40:00|9958.2|9956.4|9958.3|9957|9959.4|9958|9954.6|9952.8|689
1667169900000|2022-10-30 22:45:00|9958.4|9957.1|9959.7|9958|9960.6|9959.1|9957.1|9955.8|387
1667170200000|2022-10-30 22:50:00|9959.5|9958.2|9957.2|9955.6|9961.5|9959.8|9956.7|9955.1|402
1667170500000|2022-10-30 22:55:00|9957.3|9955.8|9958.5|9956.5|9959.6|9958.7|9957.1|9955.3|480
1667170800000|2022-10-30 23:00:00|9958.2|9956.8|9958.1|9956.6|9959.8|9958.5|9956.8|9955.7|559
1667171100000|2022-10-30 23:05:00|9957.8|9956.5|9958.6|9957.7|9960|9958.3|9957.3|9956.1|477
1667171400000|2022-10-30 23:10:00|9958.3|9957.4|9958.8|9957.9|9960.4|9959.2|9958|9956.8|367
1667171700000|2022-10-30 23:15:00|9959|9958.1|9958.5|9957.6|9962.6|9961.8|9958.4|9957.5|406
1667172000000|2022-10-30 23:20:00|9958.7|9957.8|9959.1|9958.2|9960.2|9959.3|9958.4|9957.2|225
1667172300000|2022-10-30 23:25:00|9959.2|9958.3|9959.4|9958.5|9961|9960.1|9958.9|9957.9|225
1667172600000|2022-10-30 23:30:00|9959.7|9958.8|9959.1|9958.5|9960.9|9960|9957|9956.1|306
1667172900000|2022-10-30 23:35:00|9959.3|9958.7|9958.9|9958.3|9959.9|9959.2|9958|9957.2|213
1667173200000|2022-10-30 23:40:00|9958.8|9958|9958.5|9957.4|9959.4|9958.4|9957.9|9957|181
1667173500000|2022-10-30 23:45:00|9958.3|9957.3|9957.7|9956.8|9958.9|9957.9|9956.8|9956|173
1667173800000|2022-10-30 23:50:00|9957.5|9956.9|9955.1|9954.2|9958|9957.1|9954.2|9953.3|344
1667174100000|2022-10-30 23:55:00|9955.4|9954.5|9955|9954.1|9955.9|9955|9954.3|9953.4|183
1667174400000|2022-10-31 00:00:00|9955.1|9954.2|9959.3|9958.4|9960.5|9959.6|9955|9954.1|399
1667174700000|2022-10-31 00:05:00|9959.4|9958.5|9960.9|9960|9961.9|9961|9959.1|9958.2|529
1667175000000|2022-10-31 00:10:00|9960.7|9959.8|9963.3|9962.4|9965.5|9964.6|9959.4|9958.5|410
1667175300000|2022-10-31 00:15:00|9963.1|9962.2|9964|9963.1|9965.5|9964.6|9962.4|9961.5|286
1667175600000|2022-10-31 00:20:00|9963.9|9963|9962.1|9961.2|9963.9|9963.1|9961.8|9961|309
1667175900000|2022-10-31 00:25:00|9962|9961.1|9959.5|9958.6|9962|9961.3|9957.9|9956.9|358
1667176200000|2022-10-31 00:30:00|9959.4|9958.5|9956.4|9955.5|9959.4|9958.7|9954.8|9954|289
1667176500000|2022-10-31 00:35:00|9956.1|9955.2|9955|9954.1|9956.9|9956|9954.8|9954|224
1667176800000|2022-10-31 00:40:00|9955.2|9954.3|9955.8|9954.9|9958.4|9957.6|9954.9|9954|299
1667177100000|2022-10-31 00:45:00|9955.7|9954.8|9960.2|9959.3|9960.5|9959.8|9953.6|9952.9|295
1667177400000|2022-10-31 00:50:00|9960|9959.1|9959.2|9957.6|9960|9959.1|9955.8|9954.9|429
1667177700000|2022-10-31 00:55:00|9958.5|9956.6|9959.7|9958.8|9962.2|9961.5|9956.1|9955.4|417
1667178000000|2022-10-31 01:00:00|9959.6|9958.7|9959.6|9958.7|9964.1|9963.3|9958.6|9958|458
1667178300000|2022-10-31 01:05:00|9959.5|9958.6|9954.2|9953.6|9959.5|9958.7|9953.7|9953.1|326
1667178600000|2022-10-31 01:10:00|9954.3|9953.7|9954.3|9953.7|9956|9955.2|9953.7|9952.9|276
1667178900000|2022-10-31 01:15:00|9954.4|9953.5|9953.9|9953|9956.2|9955.3|9952.5|9951.6|284
1667179200000|2022-10-31 01:20:00|9954|9953.1|9951.8|9950.9|9954.4|9953.5|9951|9950.4|218
1667179500000|2022-10-31 01:25:00|9951.9|9951|9954.4|9953.5|9956.1|9955.2|9951.2|9950.5|310
1667179800000|2022-10-31 01:30:00|9954.5|9953.6|9947.2|9946.3|9954.9|9954.1|9943.8|9942.9|588
1667180100000|2022-10-31 01:35:00|9947.1|9946.2|9946.3|9945.4|9948.1|9947.2|9943.7|9942.9|512
1667180400000|2022-10-31 01:40:00|9946.2|9945.3|9946.4|9945.5|9948.4|9947.5|9945.8|9944.9|351
1667180700000|2022-10-31 01:45:00|9946.3|9945.4|9948.9|9948|9952.4|9951.5|9945.3|9944.4|483
1667181000000|2022-10-31 01:50:00|9949|9948.1|9949.3|9948.7|9951.6|9950.8|9948.2|9947.4|364
1667181300000|2022-10-31 01:55:00|9949.2|9948.6|9948.8|9947.9|9951.4|9950.5|9948.7|9947.9|316
1667181600000|2022-10-31 02:00:00|9948.5|9947.6|9949.9|9949|9950.5|9949.6|9947.7|9946.9|295
1667181900000|2022-10-31 02:05:00|9949.8|9948.9|9947.3|9946.4|9950.4|9949.5|9946.2|9945.4|228
1667182200000|2022-10-31 02:10:00|9947.4|9946.5|9949|9948.1|9949.5|9948.7|9947.1|9946.2|295
1667182500000|2022-10-31 02:15:00|9948.9|9948|9952|9951.1|9952.7|9951.8|9948.9|9948|225
1667182800000|2022-10-31 02:20:00|9951.9|9951|9949.4|9948.5|9952.4|9951.6|9947.4|9946.8|256
1667183100000|2022-10-31 02:25:00|9949.8|9948.9|9949.3|9948.4|9950.3|9949.6|9947.9|9947.2|230
1667183400000|2022-10-31 02:30:00|9949.1|9948.2|9952.5|9951.6|9953.4|9952.4|9948.4|9947.6|302
1667183700000|2022-10-31 02:35:00|9952.4|9951.5|9952.9|9952|9954.8|9954.1|9952.1|9951.3|277
1667184000000|2022-10-31 02:40:00|9953|9952.1|9955|9954.4|9956.3|9955.4|9953|9952.1|242
1667184300000|2022-10-31 02:45:00|9954.9|9954.3|9954.5|9953.6|9956|9955.1|9953.6|9952.8|300
1667184600000|2022-10-31 02:50:00|9954.6|9953.7|9956.3|9955.7|9956.9|9956.3|9954.1|9953.3|253
1667184900000|2022-10-31 02:55:00|9956.2|9955.6|9955.8|9955.2|9956.6|9956|9954.5|9953.8|323
1667185200000|2022-10-31 03:00:00|9956.3|9955.4|9955.5|9954.6|9956.3|9955.6|9952.9|9952.3|281
1667185500000|2022-10-31 03:05:00|9955.4|9954.5|9956.2|9955.6|9956.8|9956|9954.8|9954|247
1667185800000|2022-10-31 03:10:00|9956.3|9955.7|9959.3|9958.4|9959.4|9958.7|9954.9|9954.3|356
1667186100000|2022-10-31 03:15:00|9959.1|9958.2|9955.2|9954.6|9959.9|9959.1|9955.2|9954.5|225
1667186400000|2022-10-31 03:20:00|9955.4|9954.5|9955.5|9954.9|9956.7|9955.8|9954.3|9953.5|246
1667186700000|2022-10-31 03:25:00|9955.9|9955|9954.1|9953.5|9957.7|9956.9|9953.8|9953.1|275
1667187000000|2022-10-31 03:30:00|9953.9|9953.3|9957.4|9956.8|9957.6|9957|9953.7|9952.9|435
1667187300000|2022-10-31 03:35:00|9957.3|9956.7|9954.2|9953.6|9957.8|9957.1|9954.1|9953.2|301
1667187600000|2022-10-31 03:40:00|9954.3|9953.4|9955.8|9954.9|9956.8|9955.9|9953.9|9953|307
1667187900000|2022-10-31 03:45:00|9955.6|9954.7|9961.7|9961.1|9962|9961.2|9955.4|9954.5|398
1667188200000|2022-10-31 03:50:00|9961.8|9961.2|9964.3|9963.4|9965.9|9965.1|9961.7|9961.1|294
1667188500000|2022-10-31 03:55:00|9964.4|9963.5|9965.3|9964.4|9966.2|9965.6|9962.2|9961.3|291
1667188800000|2022-10-31 04:00:00|9965.2|9964.6|9965.4|9964.8|9965.5|9964.9|9963.5|9962.8|232
1667189100000|2022-10-31 04:05:00|9965.6|9964.7|9962.4|9961.5|9966.1|9965.4|9961.9|9961.1|250
1667189400000|2022-10-31 04:10:00|9962.3|9961.4|9961.8|9961.2|9962.7|9961.9|9960.4|9959.6|232
1667189700000|2022-10-31 04:15:00|9961.7|9961.1|9962.8|9961.9|9964.3|9963.5|9961.6|9960.8|233
1667190000000|2022-10-31 04:20:00|9962.9|9962|9963.9|9963|9964.2|9963.4|9962.4|9961.7|215
1667190300000|2022-10-31 04:25:00|9963.5|9962.9|9963.8|9962.9|9964.4|9963.7|9962.6|9961.7|180
1667190600000|2022-10-31 04:30:00|9963.9|9963|9961.5|9960.6|9964.8|9964.1|9961.1|9960.4|249
1667190900000|2022-10-31 04:35:00|9961.6|9960.7|9961.6|9960.7|9961.6|9960.9|9959.5|9958.8|238
1667191200000|2022-10-31 04:40:00|9961.7|9960.8|9961.7|9960.8|9965.8|9964.9|9960.7|9960|231
1667191500000|2022-10-31 04:45:00|9961.8|9960.9|9960.1|9959.2|9962.4|9961.5|9959.1|9958.3|182
1667191800000|2022-10-31 04:50:00|9960.2|9959.3|9960.9|9960|9961|9960.3|9959.2|9958.4|147
1667192100000|2022-10-31 04:55:00|9960.8|9959.9|9961.2|9960.6|9961.5|9960.6|9959.6|9958.8|175
1667192400000|2022-10-31 05:00:00|9961.3|9960.4|9959.6|9958.7|9961.3|9960.5|9957.8|9956.9|325
1667192700000|2022-10-31 05:05:00|9959.5|9958.6|9962.3|9961.4|9962.3|9961.4|9959.2|9958.3|228
1667193000000|2022-10-31 05:10:00|9962|9961.1|9957.3|9956.4|9962|9961.2|9956.3|9955.7|284
1667193300000|2022-10-31 05:15:00|9957.4|9956.5|9956.6|9955.7|9958.1|9957.3|9955.1|9954.4|196
1667193600000|2022-10-31 05:20:00|9956.5|9955.6|9957.9|9957.3|9959|9958.4|9956.5|9955.6|238
1667193900000|2022-10-31 05:25:00|9958.2|9957.4|9956.2|9955.6|9958.2|9957.4|9955.6|9955|307
1667194200000|2022-10-31 05:30:00|9956.3|9955.4|9956.2|9955.3|9956.9|9956.2|9955|9954.4|232
1667194500000|2022-10-31 05:35:00|9956.3|9955.4|9954.2|9953.3|9958.9|9958.2|9953.3|9952.5|296
1667194800000|2022-10-31 05:40:00|9954.3|9953.4|9953.7|9952.8|9955.3|9954.7|9953.1|9952.5|249
1667195100000|2022-10-31 05:45:00|9953.8|9952.9|9946.7|9945.8|9954.3|9953.5|9946.5|9945.6|377
1667195400000|2022-10-31 05:50:00|9946.8|9945.9|9948.6|9947.7|9949.3|9948.4|9946.3|9945.4|417
1667195700000|2022-10-31 05:55:00|9949.1|9948.2|9948.4|9947.8|9949.2|9948.5|9944.6|9943.8|380
1667196000000|2022-10-31 06:00:00|9948.2|9947.6|9950.1|9949.5|9950.4|9949.7|9946.2|9945.5|424
1667196300000|2022-10-31 06:05:00|9950|9949.4|9951.9|9951|9952.9|9952|9949.6|9948.8|383
1667196600000|2022-10-31 06:10:00|9951.8|9950.9|9947.8|9947.2|9952.3|9951.6|9946.2|9945.3|395
1667196900000|2022-10-31 06:15:00|9947.7|9947.1|9940.6|9939.7|9948.6|9948|9939.4|9938.5|394
1667197200000|2022-10-31 06:20:00|9940.5|9939.9|9941.4|9940.5|9942.7|9941.8|9938.6|9937.8|445
1667197500000|2022-10-31 06:25:00|9941.6|9940.7|9942.8|9942.2|9944.3|9943.5|9941.6|9940.7|326
1667197800000|2022-10-31 06:30:00|9943|9942.1|9943.9|9943|9945.2|9944.6|9942.3|9941.5|344
1667198100000|2022-10-31 06:35:00|9943.8|9942.9|9942.3|9941.4|9944.8|9944|9942.2|9941.3|304
1667198400000|2022-10-31 06:40:00|9942.7|9941.8|9945.3|9944.4|9946.8|9945.9|9942.4|9941.7|335
1667198700000|2022-10-31 06:45:00|9945.4|9944.8|9949.1|9948.2|9949.7|9949|9945.4|9944.5|298
1667199000000|2022-10-31 06:50:00|9949|9948.1|9950.9|9950|9951.7|9950.8|9947.8|9947.2|373
1667199300000|2022-10-31 06:55:00|9951|9950.1|9952.7|9951.8|9953.9|9953|9950.7|9949.8|324
1667199600000|2022-10-31 07:00:00|9952.8|9951.9|9951.4|9950.5|9955.3|9954.6|9950.1|9949.2|531
1667199900000|2022-10-31 07:05:00|9951.3|9950.4|9947.6|9946.7|9952.3|9951.4|9945.6|9944.7|483
1667200200000|2022-10-31 07:10:00|9947.4|9946.5|9944.7|9944.1|9947.4|9946.5|9940.1|9939.2|633
1667200500000|2022-10-31 07:15:00|9944.8|9943.9|9944.1|9943.2|9944.8|9944.2|9940.6|9939.9|488
1667200800000|2022-10-31 07:20:00|9944.2|9943.3|9940.7|9939.8|9945.5|9944.7|9939.1|9938.3|531
1667201100000|2022-10-31 07:25:00|9940.8|9939.9|9942.6|9941.7|9943.2|9942.3|9938.8|9937.9|569
1667201400000|2022-10-31 07:30:00|9942.7|9941.8|9941.9|9941|9944.9|9943.8|9940.3|9939.4|574
1667201700000|2022-10-31 07:35:00|9942|9941.1|9946.9|9946|9947.1|9946.2|9941.7|9940.8|414
1667202000000|2022-10-31 07:40:00|9946.8|9945.9|9944.2|9943.3|9949.2|9948.5|9944|9943.1|528
1667202300000|2022-10-31 07:45:00|9944.1|9943.2|9936.6|9936|9944.1|9943.2|9934.5|9933.7|641
1667202600000|2022-10-31 07:50:00|9936.4|9935.7|9932.7|9931.8|9939.3|9938.5|9932|9931.1|722
1667202900000|2022-10-31 07:55:00|9932.3|9931.1|9930.1|9929.2|9935.5|9934.6|9928.7|9927.8|885
1667203200000|2022-10-31 08:00:00|9930|9929.1|9924.1|9923.2|9933.7|9933|9921.9|9921.1|948
1667203500000|2022-10-31 08:05:00|9924.3|9923.7|9925.6|9925|9928.6|9927.7|9924.3|9923.4|708
1667203800000|2022-10-31 08:10:00|9925.7|9924.8|9924.6|9923.7|9928.3|9927.5|9922.6|9921.7|754
1667204100000|2022-10-31 08:15:00|9924.5|9923.6|9918|9917.1|9925.1|9924.5|9916.1|9915.5|779
1667204400000|2022-10-31 08:20:00|9917.9|9917|9919.4|9918.5|9921.5|9920.6|9916.6|9915.8|637
1667204700000|2022-10-31 08:25:00|9919.3|9918.4|9919.7|9918.8|9922.3|9921.4|9919.1|9918.2|373
1667205000000|2022-10-31 08:30:00|9919.6|9918.7|9918.7|9917.8|9921|9920.1|9914.8|9913.9|600
1667205300000|2022-10-31 08:35:00|9918.8|9917.9|9921.7|9920.8|9923.3|9922.7|9918.6|9917.9|473
1667205600000|2022-10-31 08:40:00|9921.6|9920.7|9921.9|9921|9923.7|9922.9|9917.3|9916.7|530
1667205900000|2022-10-31 08:45:00|9921.8|9920.9|9919.7|9918.8|9923.5|9922.6|9916.2|9915.3|573
1667206200000|2022-10-31 08:50:00|9919.4|9918.7|9918.5|9917.9|9922|9921.2|9916|9915.4|630
1667206500000|2022-10-31 08:55:00|9918.3|9917.6|9923.8|9922.7|9925.2|9924.3|9917.9|9917.1|642
1667206800000|2022-10-31 09:00:00|9923.7|9922.5|9927|9926.1|9929|9928.1|9921.8|9920.9|775
1667207100000|2022-10-31 09:05:00|9926.9|9926|9930.1|9929.5|9934.1|9933.2|9926.8|9925.9|641
1667207400000|2022-10-31 09:10:00|9929.8|9929.2|9926.8|9925.9|9930.5|9929.6|9925|9924.1|485
1667207700000|2022-10-31 09:15:00|9927|9926.1|9926|9925.1|9930.5|9928.3|9923.5|9921|812
1667208000000|2022-10-31 09:20:00|9927.1|9923.7|9930.5|9929.6|9932.7|9930.6|9926|9923.7|708
1667208300000|2022-10-31 09:25:00|9931.7|9928.4|9929.2|9925.6|9934|9931.9|9925.6|9923.3|919
1667208600000|2022-10-31 09:30:00|9927.9|9927|9933.6|9933|9934.1|9933.2|9927.9|9927|576
1667208900000|2022-10-31 09:35:00|9933.4|9932.8|9934.9|9934.3|9936.2|9935.3|9931.9|9931.2|459
1667209200000|2022-10-31 09:40:00|9934.8|9934.2|9937|9936.1|9937.2|9936.6|9934|9933.2|502
1667209500000|2022-10-31 09:45:00|9937.3|9936.4|9937.2|9936.6|9941.4|9940.5|9935.5|9934.9|567
1667209800000|2022-10-31 09:50:00|9937.3|9936.4|9934.2|9933.6|9938.1|9937.5|9933.8|9933.2|515
1667210100000|2022-10-31 09:55:00|9934.6|9934|9949.2|9945.1|9949.6|9948|9933.7|9932.8|945
1667210400000|2022-10-31 10:00:00|9949.7|9943.7|9939.5|9938.6|9950.1|9946.1|9936.8|9934.6|784
1667210700000|2022-10-31 10:05:00|9939.4|9938.5|9942.4|9941.5|9946.3|9942.4|9937|9934.7|604
1667211000000|2022-10-31 10:10:00|9943.7|9940.1|9939|9935.7|9943.8|9942.1|9936.6|9932.5|1045
1667211300000|2022-10-31 10:15:00|9937.9|9937|9936.3|9932.9|9939.2|9937|9931.3|9927.5|1088
1667211600000|2022-10-31 10:20:00|9936.4|9932.8|9941.2|9937.8|9941.2|9939|9934.2|9931.5|1012
1667211900000|2022-10-31 10:25:00|9941.3|9939.1|9936.1|9935.2|9942.9|9940.5|9936.1|9934.4|958
1667212200000|2022-10-31 10:30:00|9936|9935.1|9938.1|9937.2|9939.3|9938.4|9935|9934.1|488
1667212500000|2022-10-31 10:35:00|9938.4|9937.5|9933.9|9933|9940.3|9939.4|9932.7|9931.9|483
1667212800000|2022-10-31 10:40:00|9933.8|9932.9|9930.2|9929.6|9935.2|9934.3|9929.8|9928.9|628
1667213100000|2022-10-31 10:45:00|9930|9929.1|9930.8|9929.9|9933.3|9931.5|9928.3|9925.7|745
1667213400000|2022-10-31 10:50:00|9930.9|9930|9931.9|9931|9934.8|9931.4|9928.9|9926.5|688
1667213700000|2022-10-31 10:55:00|9932.1|9931.2|9933.1|9932.2|9936.3|9934|9930.9|9929|961
1667214000000|2022-10-31 11:00:00|9932.8|9931.9|9937.4|9936.5|9941.1|9938.9|9932.8|9930.3|949
1667214300000|2022-10-31 11:05:00|9937.6|9936.7|9937.5|9934.1|9940.2|9937.7|9935.6|9931.4|1160
1667214600000|2022-10-31 11:10:00|9936.3|9935.4|9936|9932.6|9939.2|9936.5|9933.2|9930.9|1019
1667214900000|2022-10-31 11:15:00|9936.1|9932.5|9935.3|9934.4|9940|9937|9933.9|9931.4|752
1667215200000|2022-10-31 11:20:00|9936.5|9933.2|9934.1|9933.2|9937.1|9934.4|9932.2|9929.9|790
1667215500000|2022-10-31 11:25:00|9934.2|9933.3|9933.5|9932.6|9937.4|9934.9|9931.4|9929.8|815
1667215800000|2022-10-31 11:30:00|9933.5|9932.6|9930.7|9930.1|9933.9|9933.1|9928.3|9927.4|547
1667216100000|2022-10-31 11:35:00|9930.6|9930|9927.8|9926.9|9932.9|9932.1|9927.5|9926.8|641
1667216400000|2022-10-31 11:40:00|9927.7|9926.8|9929.2|9928.6|9931.3|9930.4|9927.5|9926.8|535
1667216700000|2022-10-31 11:45:00|9929.5|9928.6|9932.4|9928.5|9934|9931.7|9928.8|9927|1089
1667217000000|2022-10-31 11:50:00|9930.9|9930|9926.9|9926|9936.1|9934.3|9925.6|9922.3|969
1667217300000|2022-10-31 11:55:00|9927.3|9926.4|9936.8|9935.9|9939.2|9937.5|9926.9|9923.8|976
1667217600000|2022-10-31 12:00:00|9937.1|9936.2|9931|9930.1|9938.4|9936.3|9929.9|9928.4|1149
1667217900000|2022-10-31 12:05:00|9932.5|9928.6|9931.6|9926.3|9934.1|9931.9|9928.1|9925.5|957
1667218200000|2022-10-31 12:10:00|9931.7|9926.2|9929.2|9925.7|9933.3|9929.9|9927.4|9924.4|1406
1667218500000|2022-10-31 12:15:00|9929.1|9925.6|9928.3|9927.4|9933.1|9929.9|9926.9|9924.5|1293
1667218800000|2022-10-31 12:20:00|9929.7|9925.9|9929.8|9928.9|9931.9|9929|9924.5|9920.9|1238
1667219100000|2022-10-31 12:25:00|9931.1|9927.7|9927.2|9923.5|9931.8|9929.8|9925.2|9922.7|1025
1667219400000|2022-10-31 12:30:00|9925.7|9925.1|9927.8|9927.2|9929.4|9928.8|9923.3|9922.5|760
1667219700000|2022-10-31 12:35:00|9927.7|9927.1|9917.9|9917|9928.1|9927.2|9915.2|9914.6|761
1667220000000|2022-10-31 12:40:00|9917.8|9916.9|9920.8|9920.2|9921.4|9920.7|9916.5|9915.6|666
1667220300000|2022-10-31 12:45:00|9920.7|9920.1|9915.8|9915.2|9924.5|9923.8|9915.8|9915.2|606
1667220600000|2022-10-31 12:50:00|9916|9915.1|9911|9910.1|9917.1|9916.4|9908.6|9907.9|768
1667220900000|2022-10-31 12:55:00|9910.6|9909.7|9909.6|9908.7|9911.8|9911.2|9907.8|9907|672
1667221200000|2022-10-31 13:00:00|9909.3|9908.4|9906.6|9905.7|9911.3|9909.4|9905.6|9903|948
1667221500000|2022-10-31 13:05:00|9906.5|9905.6|9911.7|9910.8|9913.8|9910.9|9906.5|9905.2|729
1667221800000|2022-10-31 13:10:00|9912.8|9909.5|9915.8|9911.9|9917|9915.2|9911.4|9909.1|1146
1667222100000|2022-10-31 13:15:00|9915.7|9911.6|9912.5|9908.9|9916.2|9913.8|9908.8|9906.4|1483
1667222400000|2022-10-31 13:20:00|9912.6|9908.6|9908.7|9905.4|9913.6|9911.2|9906.2|9903.6|1391
1667222700000|2022-10-31 13:25:00|9908.8|9905.3|9904.2|9900.8|9912|9909.8|9904|9898.4|1023
1667223000000|2022-10-31 13:30:00|9902.9|9902|9906.4|9905.5|9906.9|9906.1|9902|9901.4|1147
1667223300000|2022-10-31 13:35:00|9906.1|9905.2|9906.2|9905.3|9908.7|9908.1|9905.2|9904.3|822
1667223600000|2022-10-31 13:40:00|9906|9905.1|9907.1|9906|9909.1|9907.2|9902|9901.2|871
1667223900000|2022-10-31 13:45:00|9909.6|9903.6|9892.3|9891.4|9910.6|9906.9|9892.3|9886.3|1535
1667224200000|2022-10-31 13:50:00|9892.4|9891.5|9895.9|9891.8|9898.3|9896.1|9891.8|9889.5|1357
1667224500000|2022-10-31 13:55:00|9895.8|9891.9|9891.7|9888.4|9896|9893.6|9888.8|9886.4|1417
1667224800000|2022-10-31 14:00:00|9890.7|9889.8|9896.2|9892.1|9899.7|9897.1|9890.7|9888.4|1290
1667225100000|2022-10-31 14:05:00|9896|9892.3|9891.1|9890.2|9896.6|9894.2|9890.5|9888.2|1060
1667225400000|2022-10-31 14:10:00|9891|9890.1|9900.5|9899.6|9902.2|9900.2|9890.1|9888|1021
1667225700000|2022-10-31 14:15:00|9900.5|9899.9|9903.4|9902.8|9908.6|9907.7|9900.5|9899.9|869
1667226000000|2022-10-31 14:20:00|9903.5|9902.9|9896.5|9895.6|9904.3|9903.7|9894.1|9893.3|658
1667226300000|2022-10-31 14:25:00|9896.4|9895.5|9905.1|9904.2|9905.9|9905|9895.3|9894.4|781
1667226600000|2022-10-31 14:30:00|9905.2|9904.3|9893.6|9892.5|9905.4|9904.5|9891.8|9891.2|823
1667226900000|2022-10-31 14:35:00|9893.5|9892.6|9884.9|9884|9894.1|9893.1|9881.2|9880.3|933
1667227200000|2022-10-31 14:40:00|9884.8|9883.9|9891.2|9890.3|9891.3|9890.5|9882.6|9881.7|801
1667227500000|2022-10-31 14:45:00|9891.3|9890.4|9893.7|9892.8|9896|9895.1|9890.1|9889.3|736
1667227800000|2022-10-31 14:50:00|9893.8|9892.9|9893.9|9893|9896.7|9895.8|9891.6|9890.9|675
1667228100000|2022-10-31 14:55:00|9893.8|9892.9|9890|9889.4|9893.8|9892.9|9887.8|9887.1|805
1667228400000|2022-10-31 15:00:00|9890.2|9889.6|9894.9|9894|9895.7|9894.8|9887.9|9887.3|504
1667228700000|2022-10-31 15:05:00|9894.8|9893.9|9891|9890.1|9894.9|9894.1|9891|9890.1|540
1667229000000|2022-10-31 15:10:00|9890.9|9890|9880.6|9879.7|9890.9|9890|9880.2|9879.3|601
1667229300000|2022-10-31 15:15:00|9880.7|9879.8|9878.8|9877.9|9885.4|9884.7|9878.5|9877.7|565
1667229600000|2022-10-31 15:20:00|9878.9|9878|9890.3|9889.4|9892.1|9891.2|9878.8|9877.9|640
1667229900000|2022-10-31 15:25:00|9889.9|9889|9886.2|9885.6|9891.6|9890.8|9886.2|9885.6|556
1667230200000|2022-10-31 15:30:00|9886|9885.1|9879.9|9879|9886.8|9885.1|9878.5|9876.2|956
1667230500000|2022-10-31 15:35:00|9879.8|9878.9|9877.8|9874|9882.1|9879.6|9876.7|9872.7|796
1667230800000|2022-10-31 15:40:00|9877.7|9873.7|9875.9|9875|9882.9|9879.1|9873.4|9872.5|1118
1667231100000|2022-10-31 15:45:00|9876.1|9875.2|9884.3|9883.4|9885.4|9884.5|9874.9|9874|895
1667231400000|2022-10-31 15:50:00|9884.5|9883.6|9879.8|9878.9|9890.4|9889.5|9877.8|9876.8|1044
1667231700000|2022-10-31 15:55:00|9879.7|9878.8|9883.3|9882.4|9890.2|9889.3|9879.4|9878.2|1472
1667232000000|2022-10-31 16:00:00|9884|9883.1|9889.7|9886.4|9891.2|9888.4|9881.1|9879|1762
1667232300000|2022-10-31 16:05:00|9889.9|9886.1|9885.7|9881.6|9891.5|9889.1|9881.4|9879|1357
1667232600000|2022-10-31 16:10:00|9884.2|9883.3|9884.7|9880.2|9888.8|9886.5|9882.1|9880|1429
1667232900000|2022-10-31 16:15:00|9883|9882.1|9887|9886.1|9890.1|9889.2|9882.2|9881.3|670
1667233200000|2022-10-31 16:20:00|9887.2|9886.3|9888.8|9887.9|9889.5|9888.6|9884.3|9883.5|584
1667233500000|2022-10-31 16:25:00|9888.9|9888|9886.8|9886.2|9889.1|9888.2|9884.8|9884|567
1667233800000|2022-10-31 16:30:00|9886.9|9886|9884|9883.1|9888.5|9886.3|9881.7|9879.7|854
1667234100000|2022-10-31 16:35:00|9883.9|9883|9890.8|9887.4|9890.8|9888.7|9882.4|9881.3|927
1667234400000|2022-10-31 16:40:00|9889.5|9888.6|9885.9|9885|9891.7|9889.6|9883.5|9881.2|1064
1667234700000|2022-10-31 16:45:00|9885.8|9884.9|9883|9882.1|9889.8|9887.6|9883|9880|1054
1667235000000|2022-10-31 16:50:00|9883.1|9882.2|9881.9|9881|9885.7|9883.6|9881.6|9879.4|804
1667235300000|2022-10-31 16:55:00|9882|9881.1|9875.9|9875|9887.3|9885.4|9875.7|9874.8|607
1667235600000|2022-10-31 17:00:00|9876|9875.1|9876.7|9875.8|9879.5|9877.6|9874.9|9873.1|716
1667235900000|2022-10-31 17:05:00|9877.9|9874.5|9879.3|9875.9|9881|9878.6|9875.3|9873.1|799
1667236200000|2022-10-31 17:10:00|9879.5|9875.7|9878.3|9877.4|9880.1|9877.8|9875.2|9872.9|799
1667236500000|2022-10-31 17:15:00|9879.6|9876.1|9882.8|9878.2|9882.9|9880.7|9875.2|9872.7|788
1667236800000|2022-10-31 17:20:00|9882.6|9878.3|9882.1|9881.2|9885.4|9883.6|9879.8|9877.3|932
1667237100000|2022-10-31 17:25:00|9882.3|9881.4|9881.7|9880.8|9884.4|9882|9879.4|9877.3|801
1667237400000|2022-10-31 17:30:00|9882.8|9879.5|9880.1|9876.7|9884.1|9881.5|9877.9|9875.9|593
1667237700000|2022-10-31 17:35:00|9878.9|9878|9874.8|9873.9|9880|9878|9873.7|9871.1|571
1667238000000|2022-10-31 17:40:00|9874.6|9873.7|9879.4|9878.5|9880.9|9878.7|9874.5|9872.6|560
1667238300000|2022-10-31 17:45:00|9879.9|9879|9878.8|9877.9|9881.1|9879.6|9876.9|9875.2|633
1667238600000|2022-10-31 17:50:00|9878.9|9878|9882.4|9881.5|9882.8|9881.6|9878.8|9876.5|537
1667238900000|2022-10-31 17:55:00|9882.3|9881.4|9887.4|9886.5|9888.9|9886.9|9882.2|9880.9|544
1667239200000|2022-10-31 18:00:00|9887.3|9886.4|9895.7|9891.5|9899|9893.9|9887.2|9884.3|891
1667239500000|2022-10-31 18:05:00|9895.6|9891.7|9890|9889.1|9895.8|9893.1|9889|9886.9|800
1667239800000|2022-10-31 18:10:00|9890.1|9889.2|9891.1|9890.2|9891.5|9890.6|9888.9|9886.7|397
1667240100000|2022-10-31 18:15:00|9890.9|9890|9889.7|9889.1|9892.1|9891.4|9889.3|9888.6|290
1667240400000|2022-10-31 18:20:00|9889.6|9889|9892.6|9892|9892.9|9892.2|9889.4|9888.5|378
1667240700000|2022-10-31 18:25:00|9892.5|9891.7|9890.3|9889.4|9893.7|9892.8|9889.8|9888.9|292
1667241000000|2022-10-31 18:30:00|9890.4|9889.5|9888.3|9887.4|9893.8|9891.5|9888.3|9887.4|487
1667241300000|2022-10-31 18:35:00|9888.1|9887.2|9886.9|9886|9891.3|9888.8|9886.9|9884.5|994
1667241600000|2022-10-31 18:40:00|9887.2|9886.3|9885.9|9885|9888.5|9886.5|9884.9|9883|417
1667241900000|2022-10-31 18:45:00|9885.9|9885.3|9882.2|9881.6|9886.7|9886.1|9881.8|9881.2|254
1667242200000|2022-10-31 18:50:00|9882.4|9881.8|9887.2|9886.6|9887.8|9887.2|9882.3|9881.6|395
1667242500000|2022-10-31 18:55:00|9887.1|9886.5|9888.5|9887.9|9889.6|9889|9885.5|9884.9|456
1667242800000|2022-10-31 19:00:00|9888.9|9888|9884.1|9880.5|9889.9|9888|9882.5|9879.3|1004
1667243100000|2022-10-31 19:05:00|9882.7|9881.8|9883.4|9882.5|9886.3|9884|9881.8|9878.4|505
1667243400000|2022-10-31 19:10:00|9883.6|9882.7|9881.3|9880.4|9884|9883.1|9880.6|9878.3|468
1667243700000|2022-10-31 19:15:00|9881.6|9880.7|9881.2|9880.3|9881.9|9881.3|9879.2|9878.3|380
1667244000000|2022-10-31 19:20:00|9880.9|9880|9878.6|9878|9880.9|9880.1|9877.4|9876.5|349
1667244300000|2022-10-31 19:25:00|9878.7|9878.1|9879.1|9878.5|9879.7|9878.8|9877.7|9877.1|331
1667244600000|2022-10-31 19:30:00|9879.2|9878.3|9879.8|9878.9|9881.2|9879.3|9878.1|9876.5|545
1667244900000|2022-10-31 19:35:00|9880.1|9879.2|9880.8|9879.9|9881.5|9880|9879.3|9877|327
1667245200000|2022-10-31 19:40:00|9880.7|9879.8|9880.1|9879.2|9882.6|9880.3|9879.4|9877.2|525
1667245500000|2022-10-31 19:45:00|9881.2|9877.9|9879.4|9878.5|9882.5|9880.3|9878.5|9876.7|661
1667245800000|2022-10-31 19:50:00|9879.3|9878.4|9879.8|9878.9|9882.8|9880.5|9877.8|9875.9|574
1667246100000|2022-10-31 19:55:00|9880|9879.1|9883.4|9882.5|9884.8|9882.8|9878.2|9876.6|735
1667246400000|2022-10-31 20:00:00|9884.6|9881.2|9883.7|9879.9|9886.7|9882.7|9881.6|9878.9|962
1667246700000|2022-10-31 20:05:00|9882.2|9879.8|9885.8|9881.7|9886.2|9883.6|9881.2|9878.5|776
1667247000000|2022-10-31 20:10:00|9885.5|9881.9|9883.7|9880.1|9886.2|9882.8|9882.7|9879.1|388
1667247300000|2022-10-31 20:15:00|9883.8|9880|9885.1|9880.4|9885.2|9882.4|9882.4|9879.6|418
1667247600000|2022-10-31 20:20:00|9884.7|9880.8|9883.4|9882.5|9885.5|9882.8|9882.7|9879.6|257
1667247900000|2022-10-31 20:25:00|9884.7|9881.2|9883.5|9882.6|9886.3|9882.9|9883|9880.4|290
1667248200000|2022-10-31 20:30:00|9883.4|9882.5|9883.9|9883|9886.3|9883.2|9883|9880.4|225
1667248500000|2022-10-31 20:35:00|9885.1|9881.8|9884|9883.1|9886.2|9883.2|9883.3|9881.1|123
1667248800000|2022-10-31 20:40:00|9883.9|9883|9883.8|9882.9|9884.3|9883.4|9883.3|9882.4|122
1667249100000|2022-10-31 20:45:00|9883.7|9882.8|9881.7|9880.8|9883.8|9882.9|9881.6|9880.7|108
1667249400000|2022-10-31 20:50:00|9881.8|9880.9|9883.2|9882.1|9883.4|9882.1|9880.5|9879.4|255
1667249700000|2022-10-31 20:55:00|9883.3|9882|9886.2|9880.2|9888.2|9883.6|9882.4|9876.4|341
1667250000000|2022-10-31 21:00:00|9886.3|9880.3|9885.5|9879.5|9887|9881|9878.2|9872.2|77
1667250300000|2022-10-31 21:05:00|9885.6|9879.6|9886.1|9880.1|9886.2|9880.2|9884.8|9878.8|55
1667250600000|2022-10-31 21:10:00|9885.8|9879.8|9885.5|9879.5|9886|9880|9884.8|9878.8|30
1667250900000|2022-10-31 21:15:00|9885.4|9879.4|9885|9879|9886.2|9880.2|9884.5|9878.5|55
1667251200000|2022-10-31 21:20:00|9885.1|9879.1|9886.8|9880.8|9887.1|9881.5|9884.7|9878.7|100
1667251500000|2022-10-31 21:25:00|9886.9|9880.9|9885.1|9881.6|9888.8|9884.7|9884.5|9880.2|128
1667251800000|2022-10-31 21:30:00|9885.3|9881.8|9884.9|9882.5|9885.9|9882.7|9884.8|9880.9|75
1667252100000|2022-10-31 21:35:00|9885|9882.9|9884.7|9879.9|9885.3|9883|9883.2|9879.8|154
1667252400000|2022-10-31 21:40:00|9884.8|9879.8|9884.7|9880.6|9884.9|9881.7|9883.5|9879.8|71
1667252700000|2022-10-31 21:45:00|9884.4|9881.5|9884.4|9881|9884.6|9881.6|9883.9|9880.9|51
1667253000000|2022-10-31 21:50:00|9884.7|9880.7|9885.3|9881.4|9885.9|9881.8|9883.6|9880.5|109
1667253300000|2022-10-31 21:55:00|9885.4|9881.3|9885.6|9881.4|9887|9881.4|9885.1|9880.7|45
1667253600000|2022-10-31 22:00:00|9884.3|9879.4|9883.4|9881.1|9886.6|9881.9|9882.4|9878.2|215
1667253900000|2022-10-31 22:05:00|9882.8|9881.7|9883.5|9881.3|9884.1|9882.5|9882.5|9880.5|132
1667254200000|2022-10-31 22:10:00|9883.3|9881.6|9882.9|9881.5|9884.9|9883.5|9882.4|9881.1|196
1667254500000|2022-10-31 22:15:00|9883.1|9881.3|9883.5|9881.8|9884.5|9883.3|9882.4|9880.9|314
1667254800000|2022-10-31 22:20:00|9883.6|9881.9|9885.3|9883.7|9885.4|9884.1|9883.2|9881.7|438
1667255100000|2022-10-31 22:25:00|9885.4|9883.8|9885|9883.8|9885.6|9884.4|9884.2|9883.2|266
1667255400000|2022-10-31 22:30:00|9885.1|9883.9|9885.9|9884.5|9886.1|9884.9|9884.9|9883.6|332
1667255700000|2022-10-31 22:35:00|9885.8|9884.2|9884.8|9883.7|9885.9|9884.7|9884.6|9883.5|286
1667256000000|2022-10-31 22:40:00|9884.9|9883.6|9885.4|9884.2|9885.9|9884.9|9884.4|9883.2|429
1667256300000|2022-10-31 22:45:00|9885.3|9884.3|9885.2|9884|9886|9885|9884.7|9883.5|140
1667256600000|2022-10-31 22:50:00|9885.1|9884.2|9885.2|9884.3|9886.3|9885.3|9884.8|9883.8|113
1667256900000|2022-10-31 22:55:00|9885.1|9884.2|9885.2|9884.1|9885.5|9884.6|9883.7|9882.7|129
1667257200000|2022-10-31 23:00:00|9885.3|9884.4|9885.2|9884.1|9886.7|9885.6|9884.5|9883.4|324
1667257500000|2022-10-31 23:05:00|9885|9884|9883.9|9883|9886.6|9885.6|9883.4|9882.5|290
1667257800000|2022-10-31 23:10:00|9884|9883.1|9887.5|9886.6|9887.5|9886.6|9883.9|9883|199
1667258100000|2022-10-31 23:15:00|9887.6|9886.7|9887.4|9886.5|9888.1|9887.2|9886.9|9886|116
1667258400000|2022-10-31 23:20:00|9887.3|9886.7|9886.3|9885.4|9887.7|9886.8|9885.1|9884.2|166
1667258700000|2022-10-31 23:25:00|9886.2|9885.3|9887.5|9886.6|9887.8|9886.9|9886.2|9885.3|108
1667259000000|2022-10-31 23:30:00|9887.4|9886.8|9887|9886.1|9888|9887.2|9886.1|9885.2|191
1667259300000|2022-10-31 23:35:00|9886.9|9886|9887.1|9886.2|9887.5|9886.7|9886.1|9885.5|126
1667259600000|2022-10-31 23:40:00|9887|9886.1|9887|9886.1|9888.2|9887.5|9886.9|9886|120
1667259900000|2022-10-31 23:45:00|9887.1|9886.2|9887.8|9886.9|9887.9|9887.1|9886.5|9885.6|180
1667260200000|2022-10-31 23:50:00|9887.9|9887|9886.2|9885.3|9888|9887.1|9885.7|9885|219
1667260500000|2022-10-31 23:55:00|9886.1|9885.2|9886.3|9885.4|9887.4|9886.6|9885.8|9884.9|153
1667260800000|2022-11-01 00:00:00|9886.4|9885.5|9884.3|9883.4|9887.3|9886.4|9883.1|9882.4|271
1667261100000|2022-11-01 00:05:00|9884.6|9883.7|9889.4|9888.5|9890.7|9890|9884.3|9883.4|240
1667261400000|2022-11-01 00:10:00|9889.3|9888.4|9888.3|9887.4|9890.3|9889.4|9888.2|9887.4|276
1667261700000|2022-11-01 00:15:00|9888.4|9887.5|9887.7|9886.8|9890.2|9889.6|9887.5|9886.8|336
1667262000000|2022-11-01 00:20:00|9887.2|9886.6|9887.5|9886.6|9888.9|9888.2|9886.9|9886.2|219
1667262300000|2022-11-01 00:25:00|9887.6|9886.7|9888.1|9887.5|9889.5|9888.6|9886.7|9885.8|199
1667262600000|2022-11-01 00:30:00|9888.3|9887.7|9889|9888.1|9889.7|9889|9888|9887.1|243
1667262900000|2022-11-01 00:35:00|9888.9|9888|9888.5|9887.6|9890.4|9889.6|9888.3|9887.5|174
1667263200000|2022-11-01 00:40:00|9888.1|9887.2|9884.9|9884|9888.5|9887.7|9884.7|9883.8|212
1667263500000|2022-11-01 00:45:00|9884.8|9883.9|9884.3|9883.4|9886.3|9885.6|9884.3|9883.4|226
1667263800000|2022-11-01 00:50:00|9884.4|9883.5|9886.1|9885.5|9886.9|9886.2|9884.3|9883.4|322
1667264100000|2022-11-01 00:55:00|9885.5|9884.6|9885.6|9885|9886.9|9886.3|9882.9|9882|329
1667264400000|2022-11-01 01:00:00|9885.4|9884.8|9889.9|9889|9890.4|9889.6|9885.4|9884.6|287
1667264700000|2022-11-01 01:05:00|9890.1|9889.2|9892.1|9891.2|9892.9|9892|9889.5|9888.9|308
1667265000000|2022-11-01 01:10:00|9892|9891.1|9892.2|9891.3|9893.1|9892.3|9891.1|9890.4|315
1667265300000|2022-11-01 01:15:00|9892.4|9891.5|9891.4|9890.5|9892.8|9891.9|9884.8|9883.9|708
1667265600000|2022-11-01 01:20:00|9891.7|9890.8|9890.1|9889.2|9893.7|9892.9|9889.7|9888.8|445
1667265900000|2022-11-01 01:25:00|9890.5|9889.6|9892.7|9891.8|9894.2|9893.4|9888.4|9887.4|377
1667266200000|2022-11-01 01:30:00|9893|9892.1|9894.4|9893.5|9897.1|9896.3|9892.9|9892.1|448
1667266500000|2022-11-01 01:35:00|9894.5|9893.6|9896|9895.1|9897|9896.4|9894|9893.1|398
1667266800000|2022-11-01 01:40:00|9895.9|9895|9896.5|9895.6|9900.3|9899.4|9895.5|9894.8|514
1667267100000|2022-11-01 01:45:00|9896.4|9895.5|9895.9|9895|9898.7|9897.8|9894.1|9893.2|490
1667267400000|2022-11-01 01:50:00|9896|9895.1|9895.8|9894.9|9897.8|9897|9895.5|9894.7|421
1667267700000|2022-11-01 01:55:00|9895.9|9895|9895.4|9894.5|9897.5|9896.6|9895.2|9894.3|386
1667268000000|2022-11-01 02:00:00|9895.6|9894.7|9894.8|9893.9|9896.3|9895.4|9893.5|9892.6|424
1667268300000|2022-11-01 02:05:00|9894.7|9893.8|9897.8|9896.9|9898|9897.1|9894.3|9893.5|300
1667268600000|2022-11-01 02:10:00|9897.9|9897|9898.4|9897.5|9898.6|9897.7|9895.9|9895|515
1667268900000|2022-11-01 02:15:00|9898.5|9897.6|9898|9897.4|9898.8|9897.9|9895.2|9894.3|345
1667269200000|2022-11-01 02:20:00|9897.9|9897.3|9901.6|9900.7|9902|9901.2|9897.7|9897.1|445
1667269500000|2022-11-01 02:25:00|9901.5|9900.6|9901.6|9900.7|9902.9|9902|9901|9900.1|358
1667269800000|2022-11-01 02:30:00|9901.8|9900.9|9907.4|9906.5|9908|9907.1|9901.3|9900.4|640
1667270100000|2022-11-01 02:35:00|9907.1|9906.7|9904.6|9904|9908.7|9907.8|9904.6|9903.8|513
1667270400000|2022-11-01 02:40:00|9904.7|9904.1|9903.4|9902.5|9905.7|9904.8|9902.9|9902|397
1667270700000|2022-11-01 02:45:00|9903.5|9902.6|9903.3|9902.4|9904.3|9903.5|9902.6|9901.8|244
1667271000000|2022-11-01 02:50:00|9903.4|9902.5|9906.6|9906|9908.4|9907.6|9902.9|9902.2|319
1667271300000|2022-11-01 02:55:00|9906.7|9906.1|9907|9906.1|9907.1|9906.2|9904.2|9903.4|295
1667271600000|2022-11-01 03:00:00|9907.1|9906.2|9904.4|9903.5|9908.3|9907.5|9904.3|9903.4|295
1667271900000|2022-11-01 03:05:00|9904.3|9903.4|9903.7|9903.1|9904.6|9903.9|9902.4|9901.5|306
1667272200000|2022-11-01 03:10:00|9903.8|9903.2|9902.8|9902.2|9904.5|9903.9|9902.5|9901.9|262
1667272500000|2022-11-01 03:15:00|9902.7|9902.1|9901.3|9900.7|9904.2|9903.4|9901.3|9900.7|257
1667272800000|2022-11-01 03:20:00|9901.2|9900.6|9900.3|9899.4|9902.7|9901.7|9900.1|9899.2|346
1667273100000|2022-11-01 03:25:00|9900|9899.1|9900.9|9900|9902.8|9901.9|9899.6|9898.9|312
1667273400000|2022-11-01 03:30:00|9901|9899.9|9900.6|9899.7|9901.9|9901|9898.1|9897.2|1003
1667273700000|2022-11-01 03:35:00|9900.7|9899.8|9898.4|9897.5|9901.4|9900.5|9897.2|9896.3|604
1667274000000|2022-11-01 03:40:00|9898.1|9897.2|9898.1|9897.2|9899.3|9898.4|9894.8|9893.9|603
1667274300000|2022-11-01 03:45:00|9898.2|9897.3|9901.1|9900.2|9901.3|9900.4|9897.3|9896.4|360
1667274600000|2022-11-01 03:50:00|9901.2|9900.3|9906.3|9905.4|9906.4|9905.4|9900|9899.3|457
1667274900000|2022-11-01 03:55:00|9906.2|9905.3|9903.9|9903|9906.3|9905.4|9903.7|9902.9|393
1667275200000|2022-11-01 04:00:00|9904.2|9903.3|9902.5|9901.6|9905.3|9904.6|9900.2|9899.4|578
1667275500000|2022-11-01 04:05:00|9902.4|9901.5|9902.2|9901.3|9902.8|9902.2|9900.4|9899.8|419
1667275800000|2022-11-01 04:10:00|9902.1|9901.2|9902.7|9901.8|9902.8|9901.9|9899.9|9899|189
1667276100000|2022-11-01 04:15:00|9902.6|9901.7|9904.9|9904|9905.4|9904.5|9902.1|9901.2|297
1667276400000|2022-11-01 04:20:00|9904.7|9903.8|9906.4|9905.5|9906.4|9905.5|9904.2|9903.3|271
1667276700000|2022-11-01 04:25:00|9906.5|9905.6|9906.2|9905.3|9908.4|9907.5|9905.9|9905|281
1667277000000|2022-11-01 04:30:00|9906.3|9905.4|9905.9|9905|9906.3|9905.5|9903.1|9902.3|312
1667277300000|2022-11-01 04:35:00|9906|9905.1|9905.7|9904.8|9906.7|9906|9905.5|9904.8|231
1667277600000|2022-11-01 04:40:00|9905.8|9904.9|9906.2|9905.3|9906.2|9905.4|9904.7|9904.1|176
1667277900000|2022-11-01 04:45:00|9906|9905.1|9907.1|9906.5|9908.4|9907.5|9905.7|9904.9|215
1667278200000|2022-11-01 04:50:00|9907.2|9906.6|9906.1|9905.5|9907.7|9906.9|9906|9905.3|186
1667278500000|2022-11-01 04:55:00|9906.2|9905.6|9905.6|9905|9907.1|9906.2|9905|9904.4|196
1667278800000|2022-11-01 05:00:00|9905.4|9904.8|9907|9906.1|9907.2|9906.5|9904.8|9904.2|308
1667279100000|2022-11-01 05:05:00|9907.1|9906.2|9909.3|9908.7|9910|9909.1|9906.7|9906.1|264
1667279400000|2022-11-01 05:10:00|9909.2|9908.6|9907.8|9906.9|9909.7|9908.8|9907.2|9906.5|213
1667279700000|2022-11-01 05:15:00|9908|9907.1|9909.1|9908.2|9910.3|9909.4|9907.3|9906.4|217
1667280000000|2022-11-01 05:20:00|9909|9908.1|9909.4|9908.5|9909.9|9909|9908.5|9907.7|212
1667280300000|2022-11-01 05:25:00|9909.3|9908.7|9909.7|9908.8|9911.1|9910.2|9908.4|9907.5|273
1667280600000|2022-11-01 05:30:00|9909.6|9908.7|9910.2|9909.3|9911|9910.1|9908.8|9908|305
1667280900000|2022-11-01 05:35:00|9910.1|9909.2|9913.4|9912.5|9913.8|9912.9|9910.1|9909.2|262
1667281200000|2022-11-01 05:40:00|9913.5|9912.6|9916.6|9915.7|9917.1|9916.1|9912.9|9912|474
1667281500000|2022-11-01 05:45:00|9916.5|9915.6|9926.4|9925.5|9928.5|9927.7|9916.3|9915.2|810
1667281800000|2022-11-01 05:50:00|9926.6|9925.7|9924.4|9923.5|9926.9|9926|9921.7|9921|579
1667282100000|2022-11-01 05:55:00|9924.3|9923.4|9925.7|9924.8|9926.3|9925.4|9923.2|9922.4|493
1667282400000|2022-11-01 06:00:00|9925.3|9924.7|9926.4|9925.5|9926.4|9925.5|9922.1|9921.2|442
1667282700000|2022-11-01 06:05:00|9926.3|9925.7|9929|9928.1|9929.2|9928.5|9925.1|9924.2|375
1667283000000|2022-11-01 06:10:00|9929.1|9928.2|9934.2|9933.6|9934.8|9934.2|9928.3|9927.5|512
1667283300000|2022-11-01 06:15:00|9934.3|9933.7|9935.1|9934.2|9939.3|9938.4|9932.7|9932|647
1667283600000|2022-11-01 06:20:00|9935|9934.1|9934.8|9933.9|9936.7|9935.9|9932.4|9931.6|598
1667283900000|2022-11-01 06:25:00|9935.3|9934.4|9931.9|9931.3|9936|9935.1|9931.8|9930.9|511
1667284200000|2022-11-01 06:30:00|9932|9931.4|9930.4|9929.5|9933.3|9932.5|9928.5|9927.6|467
1667284500000|2022-11-01 06:35:00|9930.5|9929.6|9928.4|9927.5|9930.9|9930|9926|9925.1|383
1667284800000|2022-11-01 06:40:00|9928.5|9927.6|9931.2|9930.3|9931.6|9930.9|9928.1|9927.2|381
1667285100000|2022-11-01 06:45:00|9931.4|9930.5|9929.3|9928.4|9931.7|9930.8|9927.6|9926.7|375
1667285400000|2022-11-01 06:50:00|9929.4|9928.5|9934|9933.1|9934.5|9933.6|9928.3|9927.4|426
1667285700000|2022-11-01 06:55:00|9933.6|9932.7|9933.7|9932.8|9935.1|9934.2|9930.1|9929.2|519
1667286000000|2022-11-01 07:00:00|9933|9932.1|9926.1|9925.2|9933.5|9932.6|9925.9|9925|606
1667286300000|2022-11-01 07:05:00|9926.2|9925.3|9926.1|9925.2|9933.7|9932.8|9925.6|9924.9|554
1667286600000|2022-11-01 07:10:00|9926.2|9925.3|9930|9929.4|9930.6|9929.9|9925.7|9924.8|573
1667286900000|2022-11-01 07:15:00|9929.7|9929.1|9924.8|9923.9|9930.9|9930.1|9921.1|9920.2|595
1667287200000|2022-11-01 07:20:00|9924.7|9923.8|9912.5|9911.6|9924.7|9923.8|9912.5|9911.6|776
1667287500000|2022-11-01 07:25:00|9912.8|9911.9|9918|9917.1|9918.1|9917.2|9909.2|9908.3|1113
1667287800000|2022-11-01 07:30:00|9918.2|9917.3|9916.5|9915.9|9920.4|9919.5|9916.5|9915.8|753
1667288100000|2022-11-01 07:35:00|9916.6|9915.7|9916|9915.1|9918.7|9917.8|9913.6|9912.7|747
1667288400000|2022-11-01 07:40:00|9916.1|9915.2|9915.3|9914.4|9918.1|9917.2|9912.2|9911.2|640
1667288700000|2022-11-01 07:45:00|9915.1|9914.2|9915.9|9915.3|9917|9916.2|9911.7|9911|678
1667289000000|2022-11-01 07:50:00|9916.3|9915.7|9924|9923.1|9924.5|9923.7|9914.9|9914|775
1667289300000|2022-11-01 07:55:00|9923.9|9923|9930.9|9929.8|9933.9|9933|9922.3|9921.6|1224
1667289600000|2022-11-01 08:00:00|9931|9929.6|9935.2|9934.6|9937.3|9936.4|9928.4|9927.2|1073
1667289900000|2022-11-01 08:05:00|9935.7|9935.1|9942.2|9941.3|9943.7|9942.8|9935.2|9934.5|777
1667290200000|2022-11-01 08:10:00|9941.9|9941|9944.8|9943.9|9948.6|9947.7|9940.3|9939.4|753
1667290500000|2022-11-01 08:15:00|9944.7|9943.8|9944|9943.1|9945.3|9944.5|9941.7|9941|722
1667290800000|2022-11-01 08:20:00|9943.9|9943|9938.9|9938|9946.8|9946|9938.6|9938|808
1667291100000|2022-11-01 08:25:00|9939|9938.1|9937.5|9936.6|9940.6|9940|9936.6|9935.8|610
1667291400000|2022-11-01 08:30:00|9937.4|9936.5|9931.6|9930.4|9939.3|9938.4|9931.2|9930.3|545
1667291700000|2022-11-01 08:35:00|9931.5|9930.6|9927.3|9926.7|9931.7|9930.8|9926.9|9926.1|479
1667292000000|2022-11-01 08:40:00|9927.4|9926.5|9924.1|9923.2|9930.2|9929.5|9923.8|9923|500
1667292300000|2022-11-01 08:45:00|9924.2|9923.3|9925.4|9924.5|9929|9928.3|9924|9923.3|528
1667292600000|2022-11-01 08:50:00|9925.5|9924.6|9923.8|9922.9|9928.6|9927.9|9923.4|9922.7|472
1667292900000|2022-11-01 08:55:00|9924|9923.1|9923.1|9922.2|9927.2|9926.4|9921.6|9920.7|551
1667293200000|2022-11-01 09:00:00|9923.4|9922.8|9921.5|9920.9|9924.6|9923.7|9917.7|9917.1|550
1667293500000|2022-11-01 09:05:00|9921.4|9920.8|9919.9|9919|9922.5|9921.7|9919.2|9918.4|413
1667293800000|2022-11-01 09:10:00|9920|9919.1|9918.7|9918.1|9921.6|9920.9|9918.7|9918.1|443
1667294100000|2022-11-01 09:15:00|9918.6|9918|9919.1|9918.5|9919.3|9918.7|9915.6|9914.9|428
1667294400000|2022-11-01 09:20:00|9919.2|9918.6|9918.7|9917.8|9921|9920.3|9918|9917.4|359
1667294700000|2022-11-01 09:25:00|9918.9|9918.1|9922.1|9921.5|9923.8|9922.9|9917.3|9916.6|473
1667295000000|2022-11-01 09:30:00|9922.2|9921.3|9929.3|9928.4|9931.3|9930.4|9919.6|9918.7|542
1667295300000|2022-11-01 09:35:00|9929.2|9928.3|9928.7|9927.8|9930.1|9929.5|9924.6|9923.7|465
1667295600000|2022-11-01 09:40:00|9928.8|9927.9|9927.1|9926.2|9932.7|9931.8|9926.2|9925.5|552
1667295900000|2022-11-01 09:45:00|9926.9|9926|9928.8|9927.9|9930.9|9930.1|9926.4|9925.8|613
1667296200000|2022-11-01 09:50:00|9928.9|9928|9931.1|9930.2|9931.2|9930.4|9923.5|9922.8|547
1667296500000|2022-11-01 09:55:00|9931|9930.1|9934.4|9933.5|9935.8|9935|9929.1|9928.4|649
1667296800000|2022-11-01 10:00:00|9934.5|9933.6|9929.2|9928.3|9934.8|9934|9926.8|9925.9|753
1667297100000|2022-11-01 10:05:00|9929.3|9928.4|9926.6|9925.7|9929.7|9928.9|9924.5|9923.6|713
1667297400000|2022-11-01 10:10:00|9926.7|9925.8|9928.6|9927.7|9931.2|9930.4|9926.5|9925.7|704
1667297700000|2022-11-01 10:15:00|9928.4|9927.5|9928.1|9927.2|9928.6|9927.9|9923.9|9923|510
1667298000000|2022-11-01 10:20:00|9928.2|9927.3|9937.2|9936.3|9937.5|9936.6|9928.2|9927.3|669
1667298300000|2022-11-01 10:25:00|9937.1|9936.5|9937.5|9936.9|9942.2|9941.6|9934.5|9933.7|735
1667298600000|2022-11-01 10:30:00|9937.4|9936.8|9937.8|9936.9|9939.2|9938.4|9934.4|9933.5|630
1667298900000|2022-11-01 10:35:00|9937.5|9936.6|9938.2|9937.6|9940.8|9939.9|9936.4|9935.6|592
1667299200000|2022-11-01 10:40:00|9938.1|9937.5|9931.8|9930.9|9938.7|9938|9930.3|9929.4|691
1667299500000|2022-11-01 10:45:00|9931.9|9931|9932.1|9931.5|9935|9934.1|9930.4|9929.5|548
1667299800000|2022-11-01 10:50:00|9932.3|9931.4|9937.7|9936.8|9938|9937.2|9931.5|9930.7|558
1667300100000|2022-11-01 10:55:00|9937.9|9937|9937|9936.4|9938.8|9938.2|9935.3|9934.7|599
1667300400000|2022-11-01 11:00:00|9936.8|9935.9|9937.9|9937|9938.3|9937.7|9932.2|9931.6|553
1667300700000|2022-11-01 11:05:00|9937.7|9937.1|9933.3|9932.4|9938|9937.3|9932.5|9931.6|504
1667301000000|2022-11-01 11:10:00|9932.9|9932|9928.3|9927.7|9933|9932.3|9926.7|9926|655
1667301300000|2022-11-01 11:15:00|9928.4|9927.5|9930.1|9929.5|9931.4|9930.5|9926.4|9925.8|551
1667301600000|2022-11-01 11:20:00|9930.2|9929.6|9934.6|9933.7|9934.6|9933.8|9930.1|9929.5|458
1667301900000|2022-11-01 11:25:00|9934.5|9933.6|9937.1|9936.2|9938.1|9937.5|9934.5|9933.6|471
1667302200000|2022-11-01 11:30:00|9937.2|9936.3|9941.8|9941.2|9942.9|9942.1|9936.7|9936|654
1667302500000|2022-11-01 11:35:00|9941.6|9941|9932.9|9932|9941.9|9941.2|9932.6|9931.7|600
1667302800000|2022-11-01 11:40:00|9933|9932.1|9932.2|9931.3|9934|9933.4|9928|9927.3|415
1667303100000|2022-11-01 11:45:00|9932.1|9931.2|9932.2|9931.3|9933.2|9932.4|9929.4|9928.5|421
1667303400000|2022-11-01 11:50:00|9932.3|9931.4|9936|9935.4|9937.3|9936.4|9932.1|9931.4|495
1667303700000|2022-11-01 11:55:00|9936.2|9935.6|9934.7|9934.1|9938.9|9938|9934.4|9933.5|452
1667304000000|2022-11-01 12:00:00|9934.8|9934.2|9939.7|9938.8|9944.5|9943.9|9934.7|9934.1|730
1667304300000|2022-11-01 12:05:00|9939.8|9938.9|9937.9|9937|9941.3|9940.7|9937.5|9936.9|712
1667304600000|2022-11-01 12:10:00|9937.8|9936.9|9941.6|9940.7|9942|9941.3|9935.6|9934.8|696
1667304900000|2022-11-01 12:15:00|9941.7|9940.8|9943.1|9942.2|9944.8|9944.1|9941.4|9940.5|658
1667305200000|2022-11-01 12:20:00|9942.6|9941.7|9944.9|9944|9945.2|9944.6|9942|9941.3|787
1667305500000|2022-11-01 12:25:00|9944.8|9944.2|9943.2|9942.3|9947.8|9946.9|9941.2|9940.5|785
1667305800000|2022-11-01 12:30:00|9943.3|9942.4|9945.5|9944.6|9947.8|9946.9|9941.8|9940.9|690
1667306100000|2022-11-01 12:35:00|9945.7|9944.8|9944.8|9944.2|9948.5|9947.7|9944|9943.3|619
1667306400000|2022-11-01 12:40:00|9944.9|9944.3|9936.9|9936|9945.2|9944.5|9936.7|9936|600
1667306700000|2022-11-01 12:45:00|9937|9936.1|9938.3|9937.4|9939|9938.1|9934.9|9934.3|674
1667307000000|2022-11-01 12:50:00|9938.4|9937.5|9935.6|9935|9940.3|9939.6|9934.8|9934.2|724
1667307300000|2022-11-01 12:55:00|9935.5|9934.9|9941|9940.4|9942.8|9941.9|9935.5|9934.9|670
1667307600000|2022-11-01 13:00:00|9941.6|9941|9943.8|9942.9|9948|9947.1|9939.7|9938.8|828
1667307900000|2022-11-01 13:05:00|9943.7|9942.8|9946.8|9946.2|9948.8|9947.9|9943.2|9942.3|593
1667308200000|2022-11-01 13:10:00|9946.9|9946.3|9947.3|9946.7|9955|9953.7|9946.2|9945.4|731
1667308500000|2022-11-01 13:15:00|9947.2|9946.6|9944|9943.1|9947.6|9946.8|9941.6|9940.7|682
1667308800000|2022-11-01 13:20:00|9944.1|9943.2|9938.9|9938|9947.1|9946.2|9938.2|9937.5|637
1667309100000|2022-11-01 13:25:00|9939.3|9938.3|9939.3|9938.4|9941.2|9940.5|9936.9|9936|699
1667309400000|2022-11-01 13:30:00|9939.4|9938.5|9939.1|9938.2|9942.1|9941.2|9937.9|9937.1|948
1667309700000|2022-11-01 13:35:00|9939.2|9938.3|9938.2|9937.3|9942.1|9941.2|9934.8|9933.9|938
1667310000000|2022-11-01 13:40:00|9938.4|9937.5|9941.5|9940.2|9942.4|9941.3|9936.7|9935.8|789
1667310300000|2022-11-01 13:45:00|9941.2|9940.3|9936.6|9935.7|9941.4|9940.3|9935.1|9934.3|1127
1667310600000|2022-11-01 13:50:00|9936.4|9935.5|9933.7|9932.8|9938.2|9937.3|9930.1|9929.2|945
1667310900000|2022-11-01 13:55:00|9933.6|9932.7|9937.1|9934.9|9938.5|9935.5|9931.7|9930.8|885
1667311200000|2022-11-01 14:00:00|9937.3|9935.1|9910.9|9910|9938.4|9936.4|9910.5|9909.3|1985
1667311500000|2022-11-01 14:05:00|9911|9909.8|9905.7|9904.8|9911.4|9910.5|9903.9|9903|1530
1667311800000|2022-11-01 14:10:00|9905.5|9904.9|9904.2|9903.3|9906.5|9905.6|9900.5|9899.7|1487
1667312100000|2022-11-01 14:15:00|9904.6|9903.7|9896.8|9896.2|9907.5|9906.6|9895.8|9895|1232
1667312400000|2022-11-01 14:20:00|9896.7|9895.8|9902.9|9902|9907.1|9906.2|9891|9890.1|1372
1667312700000|2022-11-01 14:25:00|9902.8|9901.9|9899.8|9899.2|9904|9903|9897.9|9897.1|1159
1667313000000|2022-11-01 14:30:00|9899.9|9899.3|9908.6|9908|9909.1|9908.4|9895.8|9894.9|1195
1667313300000|2022-11-01 14:35:00|9908.8|9908.2|9891.6|9891|9908.8|9908.2|9891|9890.4|1199
1667313600000|2022-11-01 14:40:00|9891.7|9890.8|9884|9883.1|9891.8|9891.2|9881|9880.4|1303
1667313900000|2022-11-01 14:45:00|9883.8|9883.2|9880|9879.1|9885.5|9884.8|9878.3|9877.6|1220
1667314200000|2022-11-01 14:50:00|9879.9|9879|9877.4|9876.5|9882.4|9881.5|9875.9|9875|1001
1667314500000|2022-11-01 14:55:00|9877.2|9876.3|9869.3|9868.7|9878.5|9877.6|9859.7|9858.3|1214
1667314800000|2022-11-01 15:00:00|9869.6|9868.6|9871|9870.1|9872.1|9871.2|9865.8|9865.1|1140
1667315100000|2022-11-01 15:05:00|9870.8|9870.2|9867|9866.4|9871.3|9870.4|9861.3|9860.6|941
1667315400000|2022-11-01 15:10:00|9866.9|9866.3|9873|9872.4|9874.2|9873.3|9864.3|9863.7|938
1667315700000|2022-11-01 15:15:00|9872.9|9872.3|9874.1|9873.2|9878.1|9877.3|9871.5|9870.7|990
1667316000000|2022-11-01 15:20:00|9874.2|9873.3|9874.5|9873.6|9875.7|9874.8|9871|9870.4|833
1667316300000|2022-11-01 15:25:00|9874.4|9873.5|9880.7|9879.8|9882.1|9881.4|9871.7|9871.1|790
1667316600000|2022-11-01 15:30:00|9880.6|9879.7|9878.8|9877.9|9886|9885.1|9877.6|9876.7|770
1667316900000|2022-11-01 15:35:00|9878.9|9878|9871.8|9870.9|9881.5|9880.6|9870.5|9869.9|816
1667317200000|2022-11-01 15:40:00|9871.4|9870.8|9871.7|9871.1|9873.1|9872.3|9867.8|9867.1|938
1667317500000|2022-11-01 15:45:00|9871.4|9870.8|9874.3|9873.7|9876.1|9875.2|9867.5|9866.8|990
1667317800000|2022-11-01 15:50:00|9874.4|9873.8|9868.6|9867.7|9875.5|9874.9|9864.2|9863.3|977
1667318100000|2022-11-01 15:55:00|9868.7|9867.8|9870.6|9870|9873.9|9873.1|9865.2|9864.5|775
1667318400000|2022-11-01 16:00:00|9870.5|9869.6|9875.3|9874.4|9878.2|9877.3|9870.5|9869.6|792
1667318700000|2022-11-01 16:05:00|9875.4|9874.5|9879.1|9878|9910.3|9909.4|9873.6|9872.9|1779
1667319000000|2022-11-01 16:10:00|9878.9|9878.1|9879.4|9878.5|9885.1|9884.2|9876.1|9875.2|1271
1667319300000|2022-11-01 16:15:00|9879.5|9878.6|9868.1|9867.2|9879.6|9878.7|9867.7|9866.8|1004
1667319600000|2022-11-01 16:20:00|9868|9867.1|9871.2|9870.6|9874.9|9874|9866.4|9865.5|971
1667319900000|2022-11-01 16:25:00|9871.4|9870.5|9866.4|9865.5|9874.8|9873.9|9866|9865.1|1024
1667320200000|2022-11-01 16:30:00|9866.5|9865.4|9854.1|9853.2|9867.6|9866.7|9853.3|9852.7|844
1667320500000|2022-11-01 16:35:00|9854.2|9853.3|9859.6|9858.7|9860.3|9859.5|9853.5|9852.6|781
1667320800000|2022-11-01 16:40:00|9859.7|9858.8|9862.3|9861.4|9862.6|9861.9|9856.8|9856|674
1667321100000|2022-11-01 16:45:00|9861.8|9861.7|9859.7|9858.8|9864.1|9863.3|9859|9858.1|530
1667321400000|2022-11-01 16:50:00|9859.6|9858.7|9860.9|9860|9861.1|9860.4|9855.6|9854.7|692
1667321700000|2022-11-01 16:55:00|9860.8|9859.9|9861.7|9860.8|9862.5|9861.9|9856.7|9856.1|738
1667322000000|2022-11-01 17:00:00|9861.8|9860.9|9861.4|9860.8|9863.1|9862.3|9859.9|9859.2|572
1667322300000|2022-11-01 17:05:00|9861.5|9860.9|9859.9|9859.3|9864.4|9863.8|9858.4|9857.8|422
1667322600000|2022-11-01 17:10:00|9860.5|9859.6|9868.4|9867.8|9869.6|9868.9|9859.8|9859.1|439
1667322900000|2022-11-01 17:15:00|9868.5|9867.6|9871.7|9870.8|9873.2|9872.5|9867.5|9866.7|394
1667323200000|2022-11-01 17:20:00|9871.6|9871|9874.3|9873.7|9875.2|9874.5|9871.2|9870.5|450
1667323500000|2022-11-01 17:25:00|9874.1|9873.5|9870|9869.1|9874.5|9873.9|9868.9|9868.3|471
1667323800000|2022-11-01 17:30:00|9870.1|9869.2|9871|9870.1|9873.2|9872.3|9869.7|9869.1|356
1667324100000|2022-11-01 17:35:00|9870.9|9870.3|9871|9870.4|9872.2|9871.3|9868.3|9867.7|443
1667324400000|2022-11-01 17:40:00|9871.1|9870.5|9873.1|9872.2|9873.2|9872.4|9871.1|9870.4|361
1667324700000|2022-11-01 17:45:00|9873.2|9872.3|9873.5|9872.6|9877.4|9876.5|9872.5|9871.6|441
1667325000000|2022-11-01 17:50:00|9873.6|9872.7|9874|9873.1|9876.5|9875.8|9873.2|9872.3|366
1667325300000|2022-11-01 17:55:00|9873.9|9873|9882.6|9881.7|9883.3|9882.5|9873.7|9872.8|513
1667325600000|2022-11-01 18:00:00|9882.5|9881.6|9881.5|9880.9|9883.5|9882.6|9880.4|9879.5|479
1667325900000|2022-11-01 18:05:00|9881.7|9880.8|9883.2|9882.3|9883.7|9883|9877.1|9876.3|512
1667326200000|2022-11-01 18:10:00|9883.1|9882.2|9884.6|9883.7|9884.7|9884.1|9881.8|9881.1|424
1667326500000|2022-11-01 18:15:00|9884.1|9883.2|9884.6|9883.7|9886.6|9885.9|9884.1|9883.2|327
1667326800000|2022-11-01 18:20:00|9884.5|9884|9883.4|9882.8|9885.1|9884.4|9882.8|9881.9|350
1667327100000|2022-11-01 18:25:00|9883.7|9883|9885|9884.1|9885.5|9884.6|9883.2|9882.4|398
1667327400000|2022-11-01 18:30:00|9884.9|9884|9884.6|9883.7|9885.8|9884.9|9882.2|9881.6|417
1667327700000|2022-11-01 18:35:00|9884.5|9883.6|9883.1|9882.2|9885.9|9885|9882.7|9881.8|358
1667328000000|2022-11-01 18:40:00|9883.2|9882.3|9882.6|9881.7|9884.6|9883.7|9881.1|9880.2|244
1667328300000|2022-11-01 18:45:00|9882.5|9881.6|9878.2|9877.3|9882.6|9881.9|9877.4|9876.6|368
1667328600000|2022-11-01 18:50:00|9877.9|9877|9880.8|9879.9|9882.1|9881.4|9877.4|9876.6|384
1667328900000|2022-11-01 18:55:00|9880.9|9880|9883.2|9882.3|9884.4|9883.6|9880.7|9879.9|429
1667329200000|2022-11-01 19:00:00|9883.1|9882.2|9879.1|9878.2|9884.5|9883.6|9878.8|9878|427
1667329500000|2022-11-01 19:05:00|9878.9|9878.3|9879.8|9878.9|9881.4|9880.6|9878.1|9877.5|523
1667329800000|2022-11-01 19:10:00|9879.9|9879|9881.7|9880.8|9881.9|9881|9878.6|9877.7|346
1667330100000|2022-11-01 19:15:00|9881.6|9880.7|9879.4|9878.5|9882.3|9881.4|9877.8|9876.9|298
1667330400000|2022-11-01 19:20:00|9879.3|9878.4|9879.1|9878.5|9881|9880.3|9878.7|9878|386
1667330700000|2022-11-01 19:25:00|9879.2|9878.3|9878.8|9877.9|9880.5|9879.6|9878.5|9877.6|319
1667331000000|2022-11-01 19:30:00|9879|9878.1|9878.4|9877.8|9880.2|9879.4|9878.4|9877.7|338
1667331300000|2022-11-01 19:35:00|9878.7|9877.9|9874.5|9873.6|9880.7|9879.9|9874.3|9873.4|314
1667331600000|2022-11-01 19:40:00|9874.2|9873.5|9877.8|9876.9|9877.8|9876.9|9874.2|9873.4|261
1667331900000|2022-11-01 19:45:00|9877.7|9876.8|9877.8|9876.9|9878.7|9877.9|9876.7|9875.9|287
1667332200000|2022-11-01 19:50:00|9877.6|9877|9878.2|9877.3|9878.3|9877.7|9876.5|9875.6|270
1667332500000|2022-11-01 19:55:00|9878.3|9877.4|9878.1|9877.2|9879.8|9879|9876.4|9875.5|347
1667332800000|2022-11-01 20:00:00|9878.2|9877.3|9874.9|9874|9880.4|9879.5|9874.7|9873.9|279
1667333100000|2022-11-01 20:05:00|9875|9874.1|9876|9875.1|9876.7|9875.9|9874.6|9873.9|116
1667333400000|2022-11-01 20:10:00|9876.1|9875.2|9876.2|9875.3|9877.1|9876.4|9875|9874.1|128
1667333700000|2022-11-01 20:15:00|9876.3|9875.4|9876.1|9875.2|9877.1|9876.2|9875.1|9874.3|171
1667334000000|2022-11-01 20:20:00|9876|9875.1|9875.6|9874.7|9876.3|9875.4|9875.4|9874.5|90
1667334300000|2022-11-01 20:25:00|9875.5|9874.9|9874.5|9873.9|9876.6|9875.7|9874.2|9873.3|177
1667334600000|2022-11-01 20:30:00|9874.7|9874.1|9874.5|9873.6|9875.4|9874.6|9873.5|9872.8|142
1667334900000|2022-11-01 20:35:00|9874.6|9873.7|9874.9|9874|9875.6|9874.8|9874.5|9873.6|103
1667335200000|2022-11-01 20:40:00|9875|9874.1|9874.4|9873.5|9876|9875.2|9874.3|9873.5|96
1667335500000|2022-11-01 20:45:00|9874.5|9873.6|9874.3|9873.2|9875.2|9874|9873.4|9872.4|169
1667335800000|2022-11-01 20:50:00|9874.2|9873.3|9874.8|9873.9|9875|9874|9873.8|9872.8|136
1667336100000|2022-11-01 20:55:00|9875|9873.8|9875.7|9872|9875.7|9874.1|9873.9|9872|221
1667336400000|2022-11-01 21:00:00|9877.1|9871.1|9887.2|9881.2|9887.9|9881.9|9876.9|9870.9|30
1667336700000|2022-11-01 21:05:00|9883.6|9877.6|9885.5|9879.5|9885.6|9879.6|9883.5|9877.5|94
1667337000000|2022-11-01 21:10:00|9885.2|9879.2|9884|9878|9886.4|9880.4|9883.1|9877.1|493
1667337300000|2022-11-01 21:15:00|9884.5|9878.5|9885.8|9879.8|9886.3|9880.3|9882.8|9876.8|1214
1667337600000|2022-11-01 21:20:00|9885.7|9879.7|9883.6|9877.6|9886.5|9880.5|9882.4|9876.4|1425
1667337900000|2022-11-01 21:25:00|9882.7|9876.7|9882.6|9876.6|9884.3|9878.3|9881|9875|1453
1667338200000|2022-11-01 21:30:00|9882|9876|9882.1|9877.2|9882.6|9877.3|9880.6|9874.6|512
1667338500000|2022-11-01 21:35:00|9882.2|9877.3|9880.2|9877.1|9882.8|9877.5|9880|9876.5|873
1667338800000|2022-11-01 21:40:00|9880.5|9877.2|9877.6|9872.9|9880.5|9877.6|9876|9872|547
1667339100000|2022-11-01 21:45:00|9877.7|9872.8|9876.8|9872.9|9878.1|9874.1|9876.5|9872.2|787
1667339400000|2022-11-01 21:50:00|9876.7|9872.7|9876.4|9873.1|9878.2|9873.6|9876.4|9872.6|312
1667339700000|2022-11-01 21:55:00|9876.6|9873|9878.4|9873.7|9879.4|9874.8|9876.3|9871.8|285
1667340000000|2022-11-01 22:00:00|9878.7|9874|9876.2|9873.8|9880.7|9876.7|9875.4|9873.1|317
1667340300000|2022-11-01 22:05:00|9876|9873.9|9875.7|9873.7|9876.8|9874.4|9875.5|9873.4|156
1667340600000|2022-11-01 22:10:00|9875.6|9873.8|9871.8|9870|9875.8|9873.8|9871|9869.2|326
1667340900000|2022-11-01 22:15:00|9872.3|9870.1|9874.5|9873.3|9875.5|9873.9|9872.2|9870|437
1667341200000|2022-11-01 22:20:00|9874.8|9873.4|9873|9871.5|9874.8|9873.5|9872.1|9870.9|395
1667341500000|2022-11-01 22:25:00|9872.9|9871.6|9878.3|9877.1|9881|9879.3|9872.9|9871.4|526
1667341800000|2022-11-01 22:30:00|9878.2|9877.2|9872.7|9871.5|9878.2|9877.2|9871.8|9870.9|398
1667342100000|2022-11-01 22:35:00|9872.8|9871.9|9872.1|9871|9873.2|9872.1|9871.1|9870.1|267
1667342400000|2022-11-01 22:40:00|9872|9871.1|9872.1|9871.2|9872.9|9871.9|9871.4|9870.4|217
1667342700000|2022-11-01 22:45:00|9872.7|9871.8|9874.4|9873.5|9874.6|9873.6|9872.6|9871.4|172
1667343000000|2022-11-01 22:50:00|9874.6|9873.3|9875.5|9874|9875.6|9874.4|9874.4|9873.1|165
1667343300000|2022-11-01 22:55:00|9875.6|9874.1|9874.9|9873.7|9875.9|9874.6|9874.8|9873.5|140
1667343600000|2022-11-01 23:00:00|9874.7|9873.8|9874.6|9873.4|9876.7|9875.5|9872.7|9871.5|391
1667343900000|2022-11-01 23:05:00|9874.7|9873.3|9876.8|9875.9|9877.5|9876.6|9874.4|9873.3|352
1667344200000|2022-11-01 23:10:00|9876.7|9875.8|9875.1|9873.9|9876.9|9875.8|9874.4|9873.4|330
1667344500000|2022-11-01 23:15:00|9874.9|9874|9875.2|9874.3|9876|9874.9|9874.4|9873.5|210
1667344800000|2022-11-01 23:20:00|9875.3|9874.1|9876|9875.4|9876.8|9875.9|9874.8|9873.9|254
1667345100000|2022-11-01 23:25:00|9876.3|9875.3|9876.2|9875.3|9876.7|9875.8|9875.1|9874.2|123
1667345400000|2022-11-01 23:30:00|9876.3|9875.3|9874.8|9873.9|9876.4|9875.3|9874.5|9873.5|281
1667345700000|2022-11-01 23:35:00|9874.9|9874|9876.2|9874.9|9876.8|9875.8|9874.4|9873.6|180
1667346000000|2022-11-01 23:40:00|9876.1|9875|9876.9|9875.7|9879.4|9878.2|9876.1|9875|364
1667346300000|2022-11-01 23:45:00|9876.7|9875.8|9877.5|9876.6|9878.4|9877.7|9876.4|9875.5|195
1667346600000|2022-11-01 23:50:00|9877.4|9876.5|9877.6|9876.7|9877.8|9877.1|9876.6|9875.7|132
1667346900000|2022-11-01 23:55:00|9877.4|9876.5|9877.8|9876.9|9879.7|9879|9877.1|9876.2|276
1667347200000|2022-11-02 00:00:00|9878|9877.1|9877.1|9876.2|9881|9880.1|9876|9875.1|473
1667347500000|2022-11-02 00:05:00|9877|9876.1|9877.9|9877|9878.9|9878.2|9875|9874.1|290
1667347800000|2022-11-02 00:10:00|9877.8|9876.9|9879|9878.1|9880|9879.3|9877.6|9876.7|239
1667348100000|2022-11-02 00:15:00|9878.9|9878|9878.8|9878.2|9881.2|9880.5|9878.5|9877.7|265
1667348400000|2022-11-02 00:20:00|9879|9878.1|9880|9879.1|9881|9880.2|9878.6|9877.8|232
1667348700000|2022-11-02 00:25:00|9879.9|9879|9879.8|9879.2|9880|9879.3|9878.1|9877.3|225
1667349000000|2022-11-02 00:30:00|9880|9879.1|9882|9881.1|9885|9884.3|9879.5|9878.6|279
1667349300000|2022-11-02 00:35:00|9881.9|9881|9885.8|9884.9|9888.2|9887.3|9881.9|9881|802
1667349600000|2022-11-02 00:40:00|9885.6|9884.7|9884.2|9883.3|9887|9886.3|9883.6|9882.7|457
1667349900000|2022-11-02 00:45:00|9884.1|9883.2|9885.2|9884.6|9886.9|9886.3|9883.4|9882.6|505
1667350200000|2022-11-02 00:50:00|9885.3|9884.4|9881.5|9880.6|9888.3|9887.4|9880.9|9880|550
1667350500000|2022-11-02 00:55:00|9881.4|9880.5|9887.9|9887|9888.3|9887.4|9879.8|9878.9|529
1667350800000|2022-11-02 01:00:00|9887.6|9886.7|9886.5|9885.6|9888.7|9887.6|9884.8|9883.9|762
1667351100000|2022-11-02 01:05:00|9886.4|9885.5|9886.8|9885.9|9889.3|9888.4|9886.1|9885.1|491
1667351400000|2022-11-02 01:10:00|9886.9|9886|9887.4|9886.3|9889.4|9888.5|9886|9885.1|675
1667351700000|2022-11-02 01:15:00|9887.4|9886.5|9884.3|9883.7|9888.4|9887.5|9883.9|9882.8|587
1667352000000|2022-11-02 01:20:00|9884.4|9883.8|9886.1|9885.2|9887.1|9886.4|9882.5|9881.9|469
1667352300000|2022-11-02 01:25:00|9886.2|9885.3|9884.5|9883.6|9888.2|9887.4|9883.5|9882.6|393
1667352600000|2022-11-02 01:30:00|9884.8|9883.9|9883.2|9882.3|9884.8|9884.2|9882|9881.1|468
1667352900000|2022-11-02 01:35:00|9883|9882.4|9888.6|9887.7|9888.8|9888|9883|9882.4|532
1667353200000|2022-11-02 01:40:00|9888.7|9887.8|9885.9|9885|9889.5|9888.6|9885.8|9885|484
1667353500000|2022-11-02 01:45:00|9886|9885.1|9887.7|9886.8|9889|9888.2|9885.6|9884.7|363
1667353800000|2022-11-02 01:50:00|9887.2|9886.6|9886.6|9885.7|9887.5|9886.6|9884.2|9883.6|299
1667354100000|2022-11-02 01:55:00|9886.9|9886|9888.7|9887.8|9889.6|9888.8|9886.6|9885.7|258
1667354400000|2022-11-02 02:00:00|9888.5|9887.6|9885.3|9884.4|9888.6|9888|9884.5|9883.7|357
1667354700000|2022-11-02 02:05:00|9885.4|9884.5|9879.6|9878.7|9885.9|9885.1|9879.6|9878.7|419
1667355000000|2022-11-02 02:10:00|9879.5|9878.6|9883.2|9882.3|9883.6|9882.7|9879.3|9878.4|429
1667355300000|2022-11-02 02:15:00|9883.1|9882.2|9882.6|9882|9884.2|9883.3|9881.2|9880.5|345
1667355600000|2022-11-02 02:20:00|9882.7|9882.1|9883.1|9882.2|9883.5|9882.7|9880.2|9879.4|356
1667355900000|2022-11-02 02:25:00|9883|9882.1|9887.3|9886.4|9888.4|9887.5|9882.3|9881.6|380
1667356200000|2022-11-02 02:30:00|9887.2|9886.3|9890.3|9889.7|9891.7|9891.1|9886.7|9885.9|294
1667356500000|2022-11-02 02:35:00|9890.4|9889.8|9890.9|9890.3|9891.8|9891.1|9890.1|9889.5|260
1667356800000|2022-11-02 02:40:00|9891.1|9890.2|9891.8|9891.2|9892.4|9891.7|9889.5|9888.9|309
1667357100000|2022-11-02 02:45:00|9891.9|9891.3|9894.3|9893.4|9895.7|9895|9891.8|9891|329
1667357400000|2022-11-02 02:50:00|9894.2|9893.3|9893|9892.1|9895.7|9894.9|9892.8|9892|312
1667357700000|2022-11-02 02:55:00|9892.9|9892|9894.3|9893.4|9897.1|9896.2|9892.7|9891.9|355
1667358000000|2022-11-02 03:00:00|9894.4|9893.5|9892.6|9891.7|9894.4|9893.5|9892|9891.3|334
1667358300000|2022-11-02 03:05:00|9892.5|9891.9|9893.3|9892.7|9895|9894.1|9892.4|9891.8|436
1667358600000|2022-11-02 03:10:00|9893.2|9892.6|9894.4|9893.5|9894.5|9893.6|9892.3|9891.6|330
1667358900000|2022-11-02 03:15:00|9894.5|9893.6|9894.3|9893.4|9895.6|9895|9892.3|9891.6|334
1667359200000|2022-11-02 03:20:00|9894.4|9893.8|9896.8|9896.2|9897.5|9896.8|9894.3|9893.6|408
1667359500000|2022-11-02 03:25:00|9896.7|9896.1|9897.9|9897|9899.5|9898.8|9896.1|9895.4|380
1667359800000|2022-11-02 03:30:00|9898|9897.1|9897.7|9896.8|9900.2|9899.6|9897.6|9896.8|373
1667360100000|2022-11-02 03:35:00|9897.5|9896.6|9897.5|9896.6|9898.1|9897.3|9896.3|9895.4|241
1667360400000|2022-11-02 03:40:00|9897.4|9896.5|9896.2|9895.3|9897.8|9896.9|9895.1|9894.3|340
1667360700000|2022-11-02 03:45:00|9896.3|9895.4|9894.7|9893.5|9897.1|9896.1|9893.9|9892.7|600
1667361000000|2022-11-02 03:50:00|9894.6|9893.3|9894.9|9894|9895.9|9894.5|9893.9|9892.7|559
1667361300000|2022-11-02 03:55:00|9895.1|9894.1|9893.6|9892.7|9895.8|9894.3|9893.4|9892.4|429
1667361600000|2022-11-02 04:00:00|9893.8|9892.9|9891.6|9890.3|9894.5|9893.4|9889.3|9888.4|618
1667361900000|2022-11-02 04:05:00|9891.5|9890.6|9889.2|9888.1|9891.8|9890.7|9887.9|9886.6|681
1667362200000|2022-11-02 04:10:00|9889.1|9888|9889.5|9888.6|9890|9888.8|9888.1|9887.1|355
1667362500000|2022-11-02 04:15:00|9889.4|9888.5|9889.3|9887.9|9891.1|9890.2|9888.9|9887.7|352
1667362800000|2022-11-02 04:20:00|9889.2|9888|9887.2|9885.7|9890|9888.5|9886.4|9885.2|538
1667363100000|2022-11-02 04:25:00|9887.4|9885.6|9889.4|9888.5|9890.3|9888.6|9886.5|9885.2|641
1667363400000|2022-11-02 04:30:00|9889.7|9888.4|9888.1|9886.8|9890.2|9888.8|9887.4|9886.2|479
1667363700000|2022-11-02 04:35:00|9888|9886.9|9888.8|9887.7|9888.8|9887.8|9886.4|9885.5|506
1667364000000|2022-11-02 04:40:00|9888.7|9887.8|9887.5|9886.6|9890.3|9889.3|9886.9|9885.9|506
1667364300000|2022-11-02 04:45:00|9887.4|9886.5|9882.5|9881.6|9888.5|9887.6|9880.1|9879.1|319
1667364600000|2022-11-02 04:50:00|9882.6|9881.5|9884.6|9883.7|9885.1|9884.3|9882|9881.1|265
1667364900000|2022-11-02 04:55:00|9884.7|9883.8|9884.9|9884|9886.3|9885.4|9884.1|9883.4|182
1667365200000|2022-11-02 05:00:00|9884.8|9883.9|9886.1|9885.2|9887.6|9886.9|9884.8|9883.9|361
1667365500000|2022-11-02 05:05:00|9886|9885.1|9885.2|9884.6|9886.2|9885.4|9883.8|9883|321
1667365800000|2022-11-02 05:10:00|9885.5|9884.8|9886.6|9885.7|9887.7|9886.8|9885.2|9884.5|309
1667366100000|2022-11-02 05:15:00|9886.7|9885.8|9889.2|9888.3|9889.2|9888.3|9885.8|9885|296
1667366400000|2022-11-02 05:20:00|9889.1|9888.2|9888|9887.1|9890|9889.1|9887.6|9886.7|279
1667366700000|2022-11-02 05:25:00|9888.2|9887.3|9887.9|9887|9888.7|9887.9|9886.8|9886|253
1667367000000|2022-11-02 05:30:00|9888.1|9887.5|9887.3|9886.7|9888.9|9888.1|9886.7|9885.9|366
1667367300000|2022-11-02 05:35:00|9887.2|9886.6|9890.1|9889.2|9892.3|9891.4|9887.2|9886.5|379
1667367600000|2022-11-02 05:40:00|9890.2|9889.3|9889.4|9888.5|9890.9|9890|9888.7|9888|271
1667367900000|2022-11-02 05:45:00|9889.3|9888.7|9891.8|9890.9|9893.5|9892.7|9889.3|9888.7|296
1667368200000|2022-11-02 05:50:00|9891.7|9890.8|9890.9|9890|9891.9|9891|9888.2|9887.3|323
1667368500000|2022-11-02 05:55:00|9891|9890.4|9888.1|9887.2|9891.2|9890.4|9886.8|9886|342
1667368800000|2022-11-02 06:00:00|9888.3|9887.4|9889|9888.1|9889.9|9889.2|9887.2|9886.3|416
1667369100000|2022-11-02 06:05:00|9889.1|9888.2|9884.3|9883.4|9889.6|9888.7|9883.7|9882.6|335
1667369400000|2022-11-02 06:10:00|9884.1|9883.2|9881.2|9880.3|9886.1|9885.4|9881|9880.1|341
1667369700000|2022-11-02 06:15:00|9881.4|9880.4|9883.4|9882.5|9883.4|9882.5|9879.4|9878.5|282
1667370000000|2022-11-02 06:20:00|9883.3|9882.4|9881.4|9880.5|9884.3|9883.4|9879.8|9878.9|243
1667370300000|2022-11-02 06:25:00|9881.3|9880.4|9880.3|9879.4|9881.7|9880.8|9879|9878.3|362
1667370600000|2022-11-02 06:30:00|9880.4|9879.5|9883.2|9882.3|9886.1|9885|9879.1|9878|568
1667370900000|2022-11-02 06:35:00|9883.5|9882.2|9882.1|9881.2|9885.9|9885.1|9882.1|9880.9|587
1667371200000|2022-11-02 06:40:00|9882.2|9881.3|9883|9881.6|9884.7|9883.6|9881.8|9880.8|671
1667371500000|2022-11-02 06:45:00|9883.3|9882.4|9886.4|9885.5|9888|9887.1|9883.3|9882.4|312
1667371800000|2022-11-02 06:50:00|9886.3|9885.4|9883.5|9882.9|9886.8|9885.9|9882.1|9881.3|352
1667372100000|2022-11-02 06:55:00|9883.4|9882.8|9883.1|9882.2|9883.7|9883|9880.9|9880|340
1667372400000|2022-11-02 07:00:00|9883.6|9881.8|9883.9|9883|9886.6|9885.5|9882.5|9880.9|683
1667372700000|2022-11-02 07:05:00|9883.8|9882.9|9877|9876.1|9884.1|9883|9875.7|9874.4|669
1667373000000|2022-11-02 07:10:00|9877.2|9876.3|9876.4|9875.5|9880|9879|9876|9874.9|534
1667373300000|2022-11-02 07:15:00|9876.4|9875.5|9873.6|9872.7|9876.8|9875.9|9872.8|9871.9|455
1667373600000|2022-11-02 07:20:00|9873.8|9872.9|9874.3|9873.7|9875.3|9874.4|9871.5|9870.8|447
1667373900000|2022-11-02 07:25:00|9874.4|9873.8|9875.6|9875|9876.4|9875.6|9873.7|9872.9|514
1667374200000|2022-11-02 07:30:00|9875.7|9874.8|9876.5|9875.9|9879.4|9878.5|9873.5|9872.6|711
1667374500000|2022-11-02 07:35:00|9876.3|9875.4|9876|9875.1|9877.1|9876.2|9873.7|9872.8|630
1667374800000|2022-11-02 07:40:00|9876.1|9875.2|9878.1|9877.2|9879|9877.9|9875.4|9874.3|741
1667375100000|2022-11-02 07:45:00|9878.2|9877.5|9882.7|9882.1|9883.2|9882.3|9877.6|9876.7|531
1667375400000|2022-11-02 07:50:00|9882.9|9882|9880.1|9879.2|9886|9885.1|9879.6|9879|616
1667375700000|2022-11-02 07:55:00|9880.2|9879.3|9884.8|9883.9|9885.6|9884.8|9878|9877.3|779
1667376000000|2022-11-02 08:00:00|9884.9|9884|9883.7|9882.6|9888.5|9887.4|9879.6|9878.7|1046
1667376300000|2022-11-02 08:05:00|9883.6|9882.5|9885.6|9884.5|9890.3|9889.4|9883.1|9882.1|1078
1667376600000|2022-11-02 08:10:00|9885.7|9884.4|9889.6|9888.2|9891|9889.9|9884.8|9883.6|1069
1667376900000|2022-11-02 08:15:00|9889.3|9888.4|9893.4|9892.5|9896.9|9896|9887.7|9886.8|762
1667377200000|2022-11-02 08:20:00|9893.3|9892.7|9895.6|9894.7|9897.3|9896.4|9891.7|9890.9|710
1667377500000|2022-11-02 08:25:00|9895.8|9894.9|9901.4|9900.5|9906|9905.1|9895.7|9894.9|955
1667377800000|2022-11-02 08:30:00|9901.5|9900.6|9903.6|9902.7|9906|9905.2|9901.1|9900.3|694
1667378100000|2022-11-02 08:35:00|9903.7|9902.8|9906.1|9905.5|9907.5|9906.6|9900.6|9899.8|630
1667378400000|2022-11-02 08:40:00|9906.2|9905.6|9904.7|9903.8|9906.9|9906|9902.7|9901.8|655
1667378700000|2022-11-02 08:45:00|9904.8|9903.5|9903.7|9902.3|9905.4|9904.2|9899.7|9898.7|1052
1667379000000|2022-11-02 08:50:00|9904.1|9902.4|9900.7|9899.1|9904.7|9903.6|9900.1|9898.9|863
1667379300000|2022-11-02 08:55:00|9901.1|9899.2|9900.8|9899.4|9903.1|9902.2|9899.6|9898.7|547
1667379600000|2022-11-02 09:00:00|9900.7|9899.8|9897.4|9896.5|9904.1|9903.2|9896.2|9895.2|607
1667379900000|2022-11-02 09:05:00|9897.3|9896.4|9895.1|9894.2|9898|9897.1|9893.9|9893|522
1667380200000|2022-11-02 09:10:00|9895|9894.1|9894.8|9893.9|9896.5|9895.6|9891.5|9890.6|441
1667380500000|2022-11-02 09:15:00|9894.9|9894|9893|9892.1|9895.1|9894|9890.9|9889.7|599
1667380800000|2022-11-02 09:20:00|9893.2|9892|9889.2|9888.3|9893.4|9892.5|9888.6|9887.5|756
1667381100000|2022-11-02 09:25:00|9889.1|9888.2|9892.2|9891.3|9892.7|9891.6|9887.1|9886|744
1667381400000|2022-11-02 09:30:00|9892.3|9891.4|9893.7|9892.8|9895.4|9894.4|9891.2|9890.3|665
1667381700000|2022-11-02 09:35:00|9893.9|9893|9893.6|9892.5|9896.3|9895.4|9892.8|9892|459
1667382000000|2022-11-02 09:40:00|9893.4|9892.4|9894.7|9893.3|9897.2|9896.1|9892.6|9891.4|907
1667382300000|2022-11-02 09:45:00|9894.5|9893.6|9896.2|9895.3|9899|9898.3|9893.7|9892.9|552
1667382600000|2022-11-02 09:50:00|9896.1|9895.5|9901.2|9900.3|9902.3|9901.4|9896.1|9895.4|541
1667382900000|2022-11-02 09:55:00|9901.1|9900.2|9905.6|9904.7|9906|9905.1|9900.1|9899.3|681
1667383200000|2022-11-02 10:00:00|9905.4|9904.5|9909.8|9909.2|9912.4|9911.5|9904.4|9903.6|605
1667383500000|2022-11-02 10:05:00|9909.6|9909|9909.4|9908.5|9911.7|9911.1|9907.7|9906.9|549
1667383800000|2022-11-02 10:10:00|9909.5|9908.6|9902.5|9901.6|9910|9909.2|9902.2|9901.5|495
1667384100000|2022-11-02 10:15:00|9902.6|9901.7|9901.6|9900.7|9906.6|9905.7|9899.7|9898.8|554
1667384400000|2022-11-02 10:20:00|9902|9901.1|9903.7|9902.3|9905.8|9904.8|9902|9901.1|728
1667384700000|2022-11-02 10:25:00|9903.4|9902.4|9899|9898.1|9903.7|9902.8|9897.2|9895.6|705
1667385000000|2022-11-02 10:30:00|9898.9|9898|9900.1|9898.8|9901.4|9900.5|9898.3|9897.4|558
1667385300000|2022-11-02 10:35:00|9899.9|9898.9|9897.9|9897|9900.7|9899.6|9896.2|9895.1|468
1667385600000|2022-11-02 10:40:00|9898|9896.8|9897.9|9897|9900.6|9899.7|9895.8|9894.8|559
1667385900000|2022-11-02 10:45:00|9897.7|9896.8|9898|9897.4|9899.7|9898.9|9896.2|9895.4|452
1667386200000|2022-11-02 10:50:00|9897.9|9897.3|9899.4|9898.5|9900.4|9899.5|9895.9|9895.1|422
1667386500000|2022-11-02 10:55:00|9899.2|9898.3|9902.1|9901.2|9902.1|9901.2|9894.8|9894.1|638
1667386800000|2022-11-02 11:00:00|9902|9901|9899.2|9898.3|9903.5|9902.6|9898|9897.1|492
1667387100000|2022-11-02 11:05:00|9899.4|9898.5|9900.6|9899.4|9901.4|9900.2|9898.1|9897.1|944
1667387400000|2022-11-02 11:10:00|9900.3|9899.3|9905.1|9903.7|9906.2|9904.9|9899.9|9898.7|985
1667387700000|2022-11-02 11:15:00|9904.8|9903.9|9903.3|9902.4|9906.3|9905.3|9901.7|9900.4|758
1667388000000|2022-11-02 11:20:00|9903.4|9902.5|9894.6|9893.4|9903.6|9902.7|9894.3|9893.3|677
1667388300000|2022-11-02 11:25:00|9894.5|9893.5|9888.7|9887.8|9894.8|9893.6|9888.4|9887.4|477
1667388600000|2022-11-02 11:30:00|9888.6|9887.7|9891.9|9891|9894.1|9893.2|9887.4|9886.5|479
1667388900000|2022-11-02 11:35:00|9891.8|9890.8|9894.2|9892.9|9894.7|9893.7|9889.4|9888.1|795
1667389200000|2022-11-02 11:40:00|9894|9893.1|9896.1|9895.2|9897.8|9896.6|9893.3|9892.1|810
1667389500000|2022-11-02 11:45:00|9896.3|9895|9896.5|9895.6|9898.8|9897.9|9894.8|9893.4|662
1667389800000|2022-11-02 11:50:00|9896.3|9895.4|9897.5|9896.9|9898.5|9897.5|9894.8|9893.7|676
1667390100000|2022-11-02 11:55:00|9897.6|9897|9898.5|9897.1|9899.8|9898.8|9897.4|9896.3|747
1667390400000|2022-11-02 12:00:00|9898.2|9897.3|9903.4|9902.2|9905|9903.9|9898.2|9897.3|1131
1667390700000|2022-11-02 12:05:00|9903.2|9902.3|9900.3|9899.2|9904.9|9903.8|9900|9898.9|952
1667391000000|2022-11-02 12:10:00|9900.4|9899.4|9898.5|9892.5|9903.8|9902.6|9894|9891.9|1162
1667391300000|2022-11-02 12:15:00|9896.6|9893.5|9893.3|9892.4|9896.6|9895|9885|9883.9|1219
1667391600000|2022-11-02 12:20:00|9893.6|9892.7|9896.2|9895.3|9898.1|9897.2|9890.9|9890|887
1667391900000|2022-11-02 12:25:00|9896.4|9895.5|9896.3|9895.7|9898.1|9897.2|9892.7|9891.8|979
1667392200000|2022-11-02 12:30:00|9897.7|9897.1|9898.4|9897.5|9899.6|9898.8|9893.9|9893|915
1667392500000|2022-11-02 12:35:00|9898.6|9897.7|9897.9|9897|9900.8|9899.9|9895.2|9894.3|766
1667392800000|2022-11-02 12:40:00|9897.8|9896.9|9891.2|9890.3|9900.5|9899.8|9889.1|9888.2|1031
1667393100000|2022-11-02 12:45:00|9891.4|9890.3|9898.7|9897.3|9898.7|9897.6|9889.9|9888.6|1343
1667393400000|2022-11-02 12:50:00|9898.5|9897.4|9901.5|9900.6|9903.4|9901.9|9896.9|9895.9|1247
1667393700000|2022-11-02 12:55:00|9901.2|9900.3|9906.7|9905.8|9908.3|9907.4|9900.9|9900|1244
1667394000000|2022-11-02 13:00:00|9906.5|9905.6|9904.8|9903.9|9907.3|9906.4|9902.5|9901.6|800
1667394300000|2022-11-02 13:05:00|9904.9|9904|9907.2|9906.6|9912.5|9911.6|9903.9|9903|735
1667394600000|2022-11-02 13:10:00|9907.1|9906.5|9908.8|9907.9|9909.8|9909.2|9904.8|9903.9|648
1667394900000|2022-11-02 13:15:00|9908.7|9907.8|9909|9908.4|9909.6|9908.9|9905.8|9905.1|627
1667395200000|2022-11-02 13:20:00|9909.1|9908.5|9907.5|9906.9|9915.5|9914.6|9907.5|9906.7|568
1667395500000|2022-11-02 13:25:00|9907.6|9907|9905|9904.1|9911.4|9910.5|9904.5|9903.6|632
1667395800000|2022-11-02 13:30:00|9904.8|9903.9|9894.9|9894.3|9905.5|9904.7|9894.9|9894.1|997
1667396100000|2022-11-02 13:35:00|9894.8|9894|9892.1|9891.2|9897.2|9896.3|9889.8|9888.9|827
1667396400000|2022-11-02 13:40:00|9892.3|9891.4|9889.9|9889|9893.2|9892.5|9889.1|9888.5|782
1667396700000|2022-11-02 13:45:00|9890|9889.4|9889.1|9888.2|9894.3|9893.6|9888.7|9887.8|819
1667397000000|2022-11-02 13:50:00|9888.6|9888|9892.6|9891.7|9895.9|9895.3|9888.6|9887.7|745
1667397300000|2022-11-02 13:55:00|9892.5|9891.6|9894.6|9894|9896.8|9895.9|9891.6|9890.9|734
1667397600000|2022-11-02 14:00:00|9894.8|9893.9|9892.3|9891.4|9894.9|9894.3|9888.9|9888.3|882
1667397900000|2022-11-02 14:05:00|9892.9|9892|9888|9887.4|9893.9|9893|9886.7|9886.1|677
1667398200000|2022-11-02 14:10:00|9888.1|9887.5|9884.9|9884.3|9890.3|9889.6|9884.9|9884.2|703
1667398500000|2022-11-02 14:15:00|9884.8|9884.2|9885.9|9885|9886.9|9886.2|9881|9880.1|683
1667398800000|2022-11-02 14:20:00|9885.8|9884.9|9885|9884.1|9886.2|9885.6|9881.9|9881|644
1667399100000|2022-11-02 14:25:00|9884.9|9884|9887.4|9886.8|9888.2|9887.6|9884.3|9883.5|610
1667399400000|2022-11-02 14:30:00|9887.5|9886.9|9882.8|9882.2|9889.3|9888.5|9882.7|9881.9|690
1667399700000|2022-11-02 14:35:00|9882.9|9882.3|9882.9|9882|9884.5|9883.6|9878.8|9877.9|674
1667400000000|2022-11-02 14:40:00|9883.4|9882.8|9880.6|9879.7|9886.9|9886.2|9880.5|9879.6|552
1667400300000|2022-11-02 14:45:00|9880.4|9879.5|9880|9879.1|9880.8|9879.9|9877|9876.1|561
1667400600000|2022-11-02 14:50:00|9880.1|9879.2|9877.3|9876.7|9881.3|9880.7|9872.9|9872|616
1667400900000|2022-11-02 14:55:00|9877.4|9876.8|9874|9873.1|9880.8|9879.9|9873.9|9873|614
1667401200000|2022-11-02 15:00:00|9874|9873.1|9871.4|9870.3|9875.1|9874.1|9868.1|9867.2|1214
1667401500000|2022-11-02 15:05:00|9871.3|9870.5|9869.7|9868.8|9874.4|9873.5|9867.3|9866|1147
1667401800000|2022-11-02 15:10:00|9869.5|9868.6|9870.2|9869.3|9871.6|9870.5|9864.8|9863.9|1084
1667402100000|2022-11-02 15:15:00|9870|9869.4|9875|9874.4|9876.1|9875.3|9869.8|9868.9|641
1667402400000|2022-11-02 15:20:00|9875.4|9874.5|9874|9873.1|9875.9|9875|9871.8|9871.2|624
1667402700000|2022-11-02 15:25:00|9873.8|9873.2|9877.1|9876.2|9878.5|9877.8|9873.1|9872.5|631
1667403000000|2022-11-02 15:30:00|9877|9876.1|9876.1|9875.5|9877.1|9876.2|9872.5|9871.8|608
1667403300000|2022-11-02 15:35:00|9876|9875.4|9879.3|9878.4|9881|9880.3|9875.9|9875.1|565
1667403600000|2022-11-02 15:40:00|9879.2|9878.3|9880.8|9880.2|9886.5|9885.8|9878.5|9877.7|656
1667403900000|2022-11-02 15:45:00|9880.9|9880.3|9878|9877.1|9883.2|9882.4|9875.7|9875|649
1667404200000|2022-11-02 15:50:00|9878.1|9877.2|9875.8|9874.9|9878.5|9877.7|9872.6|9871.9|750
1667404500000|2022-11-02 15:55:00|9875.6|9874.7|9874.6|9874|9876.8|9876.2|9870.8|9870|841
1667404800000|2022-11-02 16:00:00|9874.7|9874.1|9873.6|9873|9875|9874.4|9869.4|9868.7|743
1667405100000|2022-11-02 16:05:00|9873.7|9873.1|9872.1|9871.5|9876.9|9876.1|9870|9869.4|610
1667405400000|2022-11-02 16:10:00|9872.3|9871.4|9869.7|9869.1|9873.8|9873.2|9869.1|9868.3|467
1667405700000|2022-11-02 16:15:00|9869.8|9868.9|9863.7|9863.1|9870.4|9869.2|9862.4|9861.5|638
1667406000000|2022-11-02 16:20:00|9863.9|9863|9863.9|9863.3|9865.5|9864.6|9862.1|9861.1|612
1667406300000|2022-11-02 16:25:00|9864|9863|9865.7|9864.8|9867.6|9866.5|9862.7|9861.7|775
1667406600000|2022-11-02 16:30:00|9865.9|9864.5|9864|9862.9|9866.5|9865.3|9863.3|9862|518
1667406900000|2022-11-02 16:35:00|9863.9|9863|9860.5|9859.6|9864.5|9863.6|9859.2|9858.1|643
1667407200000|2022-11-02 16:40:00|9860.6|9859.5|9863.9|9863|9864.8|9863.6|9860.3|9859.2|612
1667407500000|2022-11-02 16:45:00|9863.7|9862.8|9862.4|9861.5|9864.5|9863.6|9861.3|9860.5|364
1667407800000|2022-11-02 16:50:00|9862.5|9861.6|9862|9861.1|9863|9862.3|9860.8|9860|367
1667408100000|2022-11-02 16:55:00|9862.1|9861.2|9867.9|9867.3|9870.1|9869.5|9861.8|9860.9|423
1667408400000|2022-11-02 17:00:00|9867.8|9867.2|9867.7|9866.8|9869|9868.4|9866.6|9866|367
1667408700000|2022-11-02 17:05:00|9867.9|9867|9864.2|9863.6|9867.9|9867.1|9862.2|9861.4|373
1667409000000|2022-11-02 17:10:00|9864.3|9863.7|9859.9|9859.3|9864.7|9864.1|9859.8|9859.1|331
1667409300000|2022-11-02 17:15:00|9859.9|9859.3|9865|9864.1|9865.2|9864.1|9859.3|9858|494
1667409600000|2022-11-02 17:20:00|9864.9|9864|9864.9|9864|9866.2|9865.2|9864.2|9862.8|530
1667409900000|2022-11-02 17:25:00|9865.1|9863.8|9867.7|9866.3|9868.4|9867.5|9864.7|9863.5|594
1667410200000|2022-11-02 17:30:00|9867.5|9866.6|9875|9874.1|9875.6|9874.7|9866.2|9865.5|311
1667410500000|2022-11-02 17:35:00|9874.9|9874|9880.4|9879.5|9880.9|9880.3|9874.3|9873.4|385
1667410800000|2022-11-02 17:40:00|9880.5|9879.9|9881.7|9880.6|9884.6|9883.7|9880.5|9879.7|477
1667411100000|2022-11-02 17:45:00|9881.6|9880.7|9888.6|9887.7|9888.6|9887.8|9881.2|9880.1|496
1667411400000|2022-11-02 17:50:00|9888.8|9887.9|9887.6|9886.7|9892.3|9891.4|9887.5|9886.6|531
1667411700000|2022-11-02 17:55:00|9887.5|9886.6|9882.2|9879.7|9888.5|9887.5|9875|9869|615
1667412000000|2022-11-02 18:00:00|9882.1|9879.5|9946.2|9944.8|9948|9946.4|9877.9|9872.3|1377
1667412300000|2022-11-02 18:05:00|9946.3|9945.2|9953.1|9952.2|9960.3|9959.3|9941.9|9940.7|1261
1667412600000|2022-11-02 18:10:00|9953.3|9952.4|9944.1|9943.2|9958.3|9957.4|9939.6|9938.6|1224
1667412900000|2022-11-02 18:15:00|9944.8|9943.9|9945.3|9944.4|9952.7|9951.7|9938.7|9937.8|1168
1667413200000|2022-11-02 18:20:00|9945.7|9944.8|9940.9|9940.1|9947.1|9946.2|9936.5|9935.6|1106
1667413500000|2022-11-02 18:25:00|9941.2|9940|9945.2|9944.3|9948.5|9947.6|9939.9|9939|930
1667413800000|2022-11-02 18:30:00|9945.4|9944.2|9963.4|9962.5|9968.6|9967.6|9945.4|9944.2|1248
1667414100000|2022-11-02 18:35:00|9963.8|9962.9|9942.3|9940.8|9976.4|9975.5|9909.5|9907.8|1359
1667414400000|2022-11-02 18:40:00|9942.2|9940.4|9929.4|9927.9|9943.1|9941.3|9920.6|9919.1|1359
1667414700000|2022-11-02 18:45:00|9928.8|9927.4|9911|9909.8|9933.6|9932|9909.2|9907.6|1340
1667415000000|2022-11-02 18:50:00|9910.8|9909.6|9879|9877.9|9914|9913.1|9874|9872.8|1345
1667415300000|2022-11-02 18:55:00|9878.9|9877.7|9885.9|9884.6|9893.1|9892.2|9875.9|9875|1249
1667415600000|2022-11-02 19:00:00|9886.1|9884.7|9880|9878.8|9887.8|9886.7|9876.2|9875|1335
1667415900000|2022-11-02 19:05:00|9880.1|9878.9|9901.2|9900.3|9905.7|9904.5|9878.3|9877.1|2101
1667416200000|2022-11-02 19:10:00|9901.3|9900.2|9888|9886.8|9901.3|9900.2|9887.5|9886.3|1987
1667416500000|2022-11-02 19:15:00|9887.7|9886.5|9862.3|9861.4|9889.6|9888.3|9862.2|9861.3|1784
1667416800000|2022-11-02 19:20:00|9862.2|9861.3|9840.5|9839.4|9862.2|9861.3|9832.7|9830.9|1994
1667417100000|2022-11-02 19:25:00|9840.1|9839.2|9836.6|9835.3|9845.5|9844.5|9823.1|9821.8|1887
1667417400000|2022-11-02 19:30:00|9836.2|9835.2|9836|9835.1|9838.2|9837.2|9823.9|9822.2|1760
1667417700000|2022-11-02 19:35:00|9835.9|9835|9837.5|9836.6|9840.6|9839.5|9833.5|9832.3|1625
1667418000000|2022-11-02 19:40:00|9837.4|9836.5|9840.5|9839.4|9844.2|9842.9|9832.7|9831.4|1615
1667418300000|2022-11-02 19:45:00|9840.3|9839.1|9835|9834.1|9843.8|9842.5|9834.7|9833.8|1206
1667418600000|2022-11-02 19:50:00|9835.1|9834.2|9830.2|9829.3|9835.2|9834.3|9827.6|9826.7|1021
1667418900000|2022-11-02 19:55:00|9830.4|9829.5|9829.1|9828.2|9833|9832.1|9828.8|9827.9|978
1667419200000|2022-11-02 20:00:00|9829.2|9828.3|9828.7|9827.6|9832.1|9831.1|9825.7|9824.8|815
1667419500000|2022-11-02 20:05:00|9828.3|9827.4|9826.7|9825.8|9829.7|9828.8|9825.8|9824.9|510
1667419800000|2022-11-02 20:10:00|9826.6|9825.6|9825.5|9824.6|9828.8|9827.9|9824.4|9823.5|444
1667420100000|2022-11-02 20:15:00|9825.6|9824.3|9825.8|9824.6|9828.4|9827|9823|9821.8|644
1667420400000|2022-11-02 20:20:00|9825.9|9824.5|9827.3|9825.5|9827.9|9826.6|9822|9820.6|789
1667420700000|2022-11-02 20:25:00|9826.9|9826|9825.5|9824.3|9827.2|9826|9824.1|9823|515
1667421000000|2022-11-02 20:30:00|9825.5|9824.6|9826.3|9825.4|9827|9825.8|9824.8|9823.9|265
1667421300000|2022-11-02 20:35:00|9826.4|9825.5|9823.7|9822.8|9827.2|9826.3|9823.2|9822.2|271
1667421600000|2022-11-02 20:40:00|9823.8|9822.9|9819.4|9818.2|9824.1|9823.2|9818.7|9817.4|428
1667421900000|2022-11-02 20:45:00|9819.3|9818.1|9817.7|9816.4|9819.5|9818.4|9817|9815.7|455
1667422200000|2022-11-02 20:50:00|9817.8|9816.5|9813.9|9813|9819.3|9817.7|9813.5|9812.4|342
1667422500000|2022-11-02 20:55:00|9814|9812.9|9820|9814|9820.3|9816.7|9813.7|9811.5|697
1667422800000|2022-11-02 21:00:00|9820.2|9814.2|9819.5|9814.3|9821.5|9815.5|9819.5|9813.8|32
1667423100000|2022-11-02 21:05:00|9819.6|9814.4|9819|9815.4|9819.6|9815.5|9818.8|9814|51
1667423400000|2022-11-02 21:10:00|9819.2|9815.6|9819.5|9814.8|9820|9815.6|9819.1|9814.6|67
1667423700000|2022-11-02 21:15:00|9819.4|9815|9819.4|9813.5|9820.3|9815.4|9819|9813.4|98
1667424000000|2022-11-02 21:20:00|9819.2|9813.8|9819.3|9814.8|9820|9814.9|9819.1|9813.3|63
1667424300000|2022-11-02 21:25:00|9819.6|9814.6|9819.6|9814.5|9819.9|9815.7|9819|9813.9|74
1667424600000|2022-11-02 21:30:00|9819.5|9815|9819.3|9815.6|9820.1|9815.8|9819.2|9814.2|79
1667424900000|2022-11-02 21:35:00|9819.2|9815.5|9819.5|9815.3|9819.9|9816|9818.6|9815|1207
1667425200000|2022-11-02 21:40:00|9819.3|9815.2|9819.4|9815.7|9820.1|9815.8|9819.2|9815|1398
1667425500000|2022-11-02 21:45:00|9819.3|9815.6|9818.9|9814.4|9819.5|9815.9|9818.2|9814.2|1168
1667425800000|2022-11-02 21:50:00|9819.1|9814.5|9818.8|9815.2|9819.4|9815.4|9818.2|9813.8|874
1667426100000|2022-11-02 21:55:00|9818.7|9815.3|9819.6|9813.9|9822.7|9816.7|9817.7|9812.9|163
1667426400000|2022-11-02 22:00:00|9823.7|9817.7|9817.1|9813.7|9825.1|9819.1|9817.1|9812.4|246
1667426700000|2022-11-02 22:05:00|9818|9813.1|9816.7|9813.5|9819.8|9815.1|9816.4|9812.5|241
1667427000000|2022-11-02 22:10:00|9816.6|9813.8|9823.8|9822|9825.7|9823.9|9816.2|9813.1|352
1667427300000|2022-11-02 22:15:00|9823.9|9821.8|9819.9|9818.4|9832.5|9831.1|9819.9|9818.3|877
1667427600000|2022-11-02 22:20:00|9820.2|9818.1|9814.3|9812.8|9822.1|9820.7|9813.7|9812.4|558
1667427900000|2022-11-02 22:25:00|9814.1|9812.9|9818.1|9816.3|9818.2|9816.7|9813|9811.6|349
1667428200000|2022-11-02 22:30:00|9818|9816.4|9821.7|9820.3|9823.8|9822.5|9817.2|9815.5|377
1667428500000|2022-11-02 22:35:00|9821.4|9820.2|9819|9817.8|9821.5|9820.2|9817.6|9816.2|356
1667428800000|2022-11-02 22:40:00|9819.1|9817.9|9816.9|9815.7|9819.5|9818.4|9816.5|9815.3|310
1667429100000|2022-11-02 22:45:00|9816.7|9815.4|9817|9815.7|9817.8|9816.6|9814.9|9813.9|258
1667429400000|2022-11-02 22:50:00|9816.9|9815.6|9816|9814.6|9817.2|9816|9815|9814.1|274
1667429700000|2022-11-02 22:55:00|9815.8|9814.7|9815.5|9814.3|9816.5|9815.3|9814.5|9813.3|225
1667430000000|2022-11-02 23:00:00|9815.2|9814.4|9813.4|9812.5|9816.9|9815.8|9812|9811|499
1667430300000|2022-11-02 23:05:00|9813.3|9812.4|9812.3|9811.4|9813.9|9812.8|9811.5|9810.6|353
1667430600000|2022-11-02 23:10:00|9812.4|9811.5|9812.6|9811.7|9814.7|9813.6|9812.1|9811.2|298
1667430900000|2022-11-02 23:15:00|9812.9|9811.6|9812.2|9811.1|9813.8|9812.8|9811.4|9810.5|203
1667431200000|2022-11-02 23:20:00|9811.7|9810.8|9811.4|9809.6|9812.2|9811.1|9810.4|9809.4|294
1667431500000|2022-11-02 23:25:00|9811.3|9809.7|9813.9|9812.7|9814.5|9813.5|9811|9809.7|333
1667431800000|2022-11-02 23:30:00|9813.6|9812.7|9812.8|9811.9|9814.2|9813.3|9811|9810.1|314
1667432100000|2022-11-02 23:35:00|9812.7|9811.8|9812.5|9811.6|9813.3|9812.4|9811.9|9811|151
1667432400000|2022-11-02 23:40:00|9812.6|9811.7|9813.6|9812.7|9814.1|9813.3|9812.6|9811.7|178
1667432700000|2022-11-02 23:45:00|9813.6|9812.7|9816.5|9815.4|9817|9815.6|9813.6|9812.5|206
1667433000000|2022-11-02 23:50:00|9816.6|9815.3|9818.2|9817.3|9818.6|9817.3|9815.5|9814.3|508
1667433300000|2022-11-02 23:55:00|9818.1|9817.2|9814.5|9813.6|9819.2|9818|9814.5|9813.2|301
1667433600000|2022-11-03 00:00:00|9814.6|9813.7|9810.8|9810.2|9815.8|9814.9|9810.5|9809.6|311
1667433900000|2022-11-03 00:05:00|9810.7|9810.1|9813|9812.1|9813.9|9813.2|9810.6|9810|298
1667434200000|2022-11-03 00:10:00|9813.1|9812.2|9816.2|9815.3|9816.3|9815.5|9812.3|9811.5|242
1667434500000|2022-11-03 00:15:00|9816.1|9815.2|9815|9814.1|9819.2|9817.8|9815|9813.8|354
1667434800000|2022-11-03 00:20:00|9814.9|9814|9814.8|9813.9|9816.8|9815.8|9813.7|9812.8|322
1667435100000|2022-11-03 00:25:00|9814.5|9813.6|9811.5|9810.6|9814.6|9813.6|9810.8|9809.8|461
1667435400000|2022-11-03 00:30:00|9811.6|9810.5|9812.6|9811.3|9814.9|9813.6|9811.4|9810.4|447
1667435700000|2022-11-03 00:35:00|9812.9|9811.4|9811.7|9810.5|9814.2|9813|9811.2|9809.9|492
1667436000000|2022-11-03 00:40:00|9811.8|9810.7|9813.4|9812.8|9813.8|9812.9|9811.4|9810.2|324
1667436300000|2022-11-03 00:45:00|9813.2|9812.6|9816.8|9816.2|9818.1|9817.2|9812.9|9812.1|317
1667436600000|2022-11-03 00:50:00|9816.9|9816|9819.5|9818.4|9820.7|9819.8|9816.2|9815.3|379
1667436900000|2022-11-03 00:55:00|9819.6|9818.5|9821.6|9820.7|9823.1|9822.3|9819.5|9818.5|352
1667437200000|2022-11-03 01:00:00|9821.4|9820.5|9823.4|9822.5|9824.2|9823.3|9820.5|9819.5|555
1667437500000|2022-11-03 01:05:00|9823.3|9822.1|9824|9823.1|9825.5|9824.3|9820.6|9819.5|669
1667437800000|2022-11-03 01:10:00|9824.2|9823.3|9827.2|9826.3|9828.1|9827|9822.7|9821.8|712
1667438100000|2022-11-03 01:15:00|9827|9826.1|9827.6|9827|9828.8|9828.1|9824.9|9823.9|539
1667438400000|2022-11-03 01:20:00|9827.7|9827.1|9837.4|9836.5|9837.6|9836.7|9827.6|9826.8|565
1667438700000|2022-11-03 01:25:00|9837.5|9836.6|9834.2|9833.3|9837.5|9836.6|9833.7|9832.8|425
1667439000000|2022-11-03 01:30:00|9834|9833.1|9832.4|9831.5|9836.2|9835.4|9832.2|9831.3|489
1667439300000|2022-11-03 01:35:00|9832.5|9831.6|9838.2|9837.3|9838.8|9837.9|9832|9831.3|483
1667439600000|2022-11-03 01:40:00|9838.1|9837.2|9836.6|9835.7|9840.2|9839.3|9835.4|9834.6|458
1667439900000|2022-11-03 01:45:00|9836.7|9835.8|9834.8|9833.9|9838.9|9837.6|9834.5|9833.4|649
1667440200000|2022-11-03 01:50:00|9834.7|9833.6|9832.7|9831.8|9837|9835.5|9832.3|9831.2|793
1667440500000|2022-11-03 01:55:00|9833|9832.1|9831.7|9830.5|9835.3|9834.4|9830.1|9828.9|589
1667440800000|2022-11-03 02:00:00|9831.3|9830.7|9833.1|9832.2|9833.3|9832.5|9830.4|9829.6|431
1667441100000|2022-11-03 02:05:00|9833|9832.1|9836.2|9835.3|9837.4|9836.5|9831|9830.2|421
1667441400000|2022-11-03 02:10:00|9835.9|9835|9837|9836.1|9837.5|9836.6|9833|9832.1|324
1667441700000|2022-11-03 02:15:00|9836.9|9836|9835.8|9834.9|9839.8|9838.9|9835.3|9834.4|328
1667442000000|2022-11-03 02:20:00|9835.7|9834.8|9836.8|9835.9|9838.8|9837.9|9834.6|9833.7|335
1667442300000|2022-11-03 02:25:00|9836.5|9835.6|9834.7|9834.1|9836.9|9836|9834.5|9833.7|368
1667442600000|2022-11-03 02:30:00|9834.9|9834|9831.7|9830.8|9835.7|9834.9|9831.5|9830.6|348
1667442900000|2022-11-03 02:35:00|9831.8|9830.9|9832.1|9831.2|9834.6|9833.5|9831.8|9830.9|335
1667443200000|2022-11-03 02:40:00|9832|9831.1|9829.8|9828.9|9834|9833|9828.4|9827.6|318
1667443500000|2022-11-03 02:45:00|9830|9829.1|9829.2|9828.3|9831.2|9830.3|9829.1|9828.2|278
1667443800000|2022-11-03 02:50:00|9829.1|9828.2|9828.9|9828.3|9831.2|9830.4|9826.7|9826|323
1667444100000|2022-11-03 02:55:00|9828.8|9828.2|9827.8|9826.9|9830.4|9829.6|9826.7|9825.8|269
1667444400000|2022-11-03 03:00:00|9827.6|9826.7|9832|9831.1|9833.7|9832.6|9827.5|9826.6|453
1667444700000|2022-11-03 03:05:00|9831.9|9831|9829.1|9828.2|9833.9|9832.9|9827.8|9826.7|643
1667445000000|2022-11-03 03:10:00|9829.2|9828.3|9827.9|9826.8|9830.1|9829|9827.5|9826.2|625
1667445300000|2022-11-03 03:15:00|9828|9826.5|9828.7|9827.2|9831|9829.8|9827.3|9826.2|487
1667445600000|2022-11-03 03:20:00|9828.5|9827.6|9829.2|9827.8|9829.7|9828.7|9827.2|9826|553
1667445900000|2022-11-03 03:25:00|9829.3|9827.9|9827.4|9826.5|9831.5|9829.7|9827|9826.1|433
1667446200000|2022-11-03 03:30:00|9827.3|9826.7|9825.6|9824.7|9828.2|9827.4|9824.9|9824|241
1667446500000|2022-11-03 03:35:00|9825.5|9824.6|9825.4|9824.5|9827.2|9826.4|9824.7|9823.8|243
1667446800000|2022-11-03 03:40:00|9825.6|9824.7|9827.1|9826.2|9827.9|9827|9825.6|9824.7|230
1667447100000|2022-11-03 03:45:00|9827.2|9826.3|9828.3|9827.4|9828.4|9827.5|9826.3|9825.4|147
1667447400000|2022-11-03 03:50:00|9827.9|9827|9828.9|9828|9829.2|9828.3|9827.8|9826.9|179
1667447700000|2022-11-03 03:55:00|9829|9828.1|9829.8|9828.9|9831.8|9831|9828.1|9827.3|198
1667448000000|2022-11-03 04:00:00|9829.9|9829|9830.4|9829.5|9832.5|9831.6|9829.5|9828.8|222
1667448300000|2022-11-03 04:05:00|9830.7|9829.8|9830.3|9829.4|9831.9|9831|9829.5|9828.7|239
1667448600000|2022-11-03 04:10:00|9830.4|9829.5|9831.3|9830.4|9832.4|9831.5|9829.8|9829|239
1667448900000|2022-11-03 04:15:00|9831.2|9830.3|9829.9|9829|9832|9831.1|9829|9828.4|205
1667449200000|2022-11-03 04:20:00|9829.8|9829.2|9829.5|9828.6|9831.1|9830.3|9828.8|9828|157
1667449500000|2022-11-03 04:25:00|9829.4|9828.5|9831.9|9831|9832.5|9831.6|9828.8|9827.9|203
1667449800000|2022-11-03 04:30:00|9832.2|9830.8|9833.1|9832|9833.3|9832.2|9831.4|9830.2|301
1667450100000|2022-11-03 04:35:00|9833|9831.9|9831.5|9830.6|9833.5|9832.5|9831.2|9829.6|225
1667450400000|2022-11-03 04:40:00|9831.6|9830.7|9831.7|9830.8|9834.7|9833.8|9828.4|9827|409
1667450700000|2022-11-03 04:45:00|9831.8|9830.9|9833.2|9832.3|9833.5|9832.6|9830.4|9829.5|195
1667451000000|2022-11-03 04:50:00|9833.3|9832.4|9830.2|9829.3|9834|9833.3|9830.2|9829.3|235
1667451300000|2022-11-03 04:55:00|9830.3|9829.4|9835.1|9834.2|9836.3|9835.7|9829.8|9829|239
1667451600000|2022-11-03 05:00:00|9835.2|9834.3|9831.7|9830.8|9836.5|9835.6|9831.7|9830.8|363
1667451900000|2022-11-03 05:05:00|9831.6|9830.7|9832.7|9831.8|9833.3|9832.4|9829.4|9828.5|276
1667452200000|2022-11-03 05:10:00|9832.8|9831.9|9831.1|9830.5|9833|9832|9830.6|9829.8|191
1667452500000|2022-11-03 05:15:00|9831.4|9830.4|9832.2|9831.3|9833.3|9832.4|9830.1|9829.2|227
1667452800000|2022-11-03 05:20:00|9832.3|9831.4|9829.8|9828.9|9832.3|9831.4|9829.3|9828.5|238
1667453100000|2022-11-03 05:25:00|9829.9|9829|9828.9|9828|9831.3|9830.6|9828.1|9827.2|175
1667453400000|2022-11-03 05:30:00|9828.8|9827.9|9831.6|9830.5|9832.6|9831.7|9828.3|9827.4|274
1667453700000|2022-11-03 05:35:00|9831.5|9830.6|9829.9|9829.3|9832.4|9831.5|9829.7|9829|165
1667454000000|2022-11-03 05:40:00|9829.8|9829.2|9828.2|9827.3|9831.5|9830.8|9827.6|9826.7|179
1667454300000|2022-11-03 05:45:00|9827.8|9826.9|9828.3|9827.4|9829.1|9828.2|9827.3|9826.1|337
1667454600000|2022-11-03 05:50:00|9828.5|9827.2|9827.3|9825.6|9828.6|9827.6|9826.7|9825|467
1667454900000|2022-11-03 05:55:00|9827.4|9825.7|9826.8|9825.9|9827.8|9826.5|9824.9|9823.5|413
1667455200000|2022-11-03 06:00:00|9826.6|9825.7|9821|9820.1|9826.6|9825.7|9821|9820.1|420
1667455500000|2022-11-03 06:05:00|9820.9|9820|9815.2|9814.3|9821.1|9820.3|9815.2|9814.3|457
1667455800000|2022-11-03 06:10:00|9815.3|9814.4|9818|9817.1|9818.3|9817.4|9815.1|9814.2|342
1667456100000|2022-11-03 06:15:00|9817.9|9817|9817.5|9816.2|9820.4|9819.5|9816.1|9815.2|497
1667456400000|2022-11-03 06:20:00|9817.7|9816.6|9814.8|9813.9|9817.9|9816.8|9814.4|9813.2|460
1667456700000|2022-11-03 06:25:00|9815.1|9813.7|9816|9814.8|9817.1|9815.6|9812.7|9811.5|616
1667457000000|2022-11-03 06:30:00|9815.9|9814.9|9815|9814.1|9817.8|9816.7|9812.8|9811.7|494
1667457300000|2022-11-03 06:35:00|9814.9|9814|9817.5|9816|9819.7|9818.7|9813.8|9812.9|523
1667457600000|2022-11-03 06:40:00|9817.6|9815.9|9817.6|9816.7|9821.1|9819.9|9817.3|9815.8|648
1667457900000|2022-11-03 06:45:00|9817.7|9816.8|9815.9|9814.6|9818.6|9817.5|9815.1|9813.9|618
1667458200000|2022-11-03 06:50:00|9815.7|9814.5|9814.2|9813.3|9815.8|9814.6|9813.1|9812.1|522
1667458500000|2022-11-03 06:55:00|9814.3|9813.4|9812.7|9810.9|9815|9814|9810.3|9809.4|393
1667458800000|2022-11-03 07:00:00|9812|9811.4|9809.8|9808.9|9813.6|9813|9807.3|9806.4|648
1667459100000|2022-11-03 07:05:00|9809.7|9809.1|9807.1|9806.2|9811.1|9810.2|9807.1|9806.2|558
1667459400000|2022-11-03 07:10:00|9806.6|9805.7|9799.5|9798.6|9806.8|9806.1|9795.8|9794.9|885
1667459700000|2022-11-03 07:15:00|9799.6|9798.7|9791.9|9791|9802.9|9802.3|9787.3|9785.9|997
1667460000000|2022-11-03 07:20:00|9792|9791.1|9784.9|9784|9793.2|9792.3|9783.5|9782.8|1019
1667460300000|2022-11-03 07:25:00|9785|9784.1|9781|9780.1|9785.4|9784.7|9780.9|9780|606
1667460600000|2022-11-03 07:30:00|9780.8|9779.9|9782.6|9781.7|9789.3|9788.4|9780|9779.3|853
1667460900000|2022-11-03 07:35:00|9782.5|9781.6|9780.3|9779.4|9784.1|9783.4|9779|9778.3|716
1667461200000|2022-11-03 07:40:00|9780.2|9779.3|9776.2|9775.3|9783|9782.1|9773.9|9773|634
1667461500000|2022-11-03 07:45:00|9776.7|9775.8|9777|9776.1|9778.1|9777.3|9773.4|9772.5|592
1667461800000|2022-11-03 07:50:00|9776.9|9776|9776.1|9775.5|9783.7|9782.9|9775.7|9774.9|863
1667462100000|2022-11-03 07:55:00|9776.2|9775.6|9784.3|9783.7|9784.8|9784|9774.8|9773.9|844
1667462400000|2022-11-03 08:00:00|9784.6|9783.3|9777.3|9776.4|9785.4|9784.4|9773.7|9772.4|1283
1667462700000|2022-11-03 08:05:00|9777.1|9776.2|9782|9780.8|9782.9|9781.9|9774.6|9773.6|1100
1667463000000|2022-11-03 08:10:00|9781.9|9780.7|9789.9|9788.5|9790.4|9789.5|9781.1|9779.8|1388
1667463300000|2022-11-03 08:15:00|9789.8|9788.9|9780.4|9779.5|9790.7|9789.8|9780|9779.2|838
1667463600000|2022-11-03 08:20:00|9780.3|9779.4|9774.3|9773.4|9780.3|9779.5|9771.7|9770.9|755
1667463900000|2022-11-03 08:25:00|9774.4|9773.5|9768.9|9768|9774.4|9773.5|9763.6|9762.7|887
1667464200000|2022-11-03 08:30:00|9768.7|9767.8|9765.9|9765|9773.4|9772.5|9762.6|9761.8|861
1667464500000|2022-11-03 08:35:00|9766.2|9765.3|9766.6|9765.7|9769.6|9768.9|9764|9763.2|715
1667464800000|2022-11-03 08:40:00|9766.7|9765.8|9766.2|9765.3|9770.2|9769.4|9761.5|9760.7|841
1667465100000|2022-11-03 08:45:00|9766.3|9765.4|9768.7|9767.8|9773.8|9772.9|9766|9765.1|899
1667465400000|2022-11-03 08:50:00|9768.8|9767.9|9767.2|9766.6|9772.7|9772|9765.7|9765|761
1667465700000|2022-11-03 08:55:00|9767.3|9766.7|9768.2|9767.1|9770.2|9769.6|9765.1|9764.4|852
1667466000000|2022-11-03 09:00:00|9768.6|9766.7|9769.1|9767.9|9770.9|9770|9765.8|9764.6|1205
1667466300000|2022-11-03 09:05:00|9769|9767.6|9766.6|9765.2|9770.7|9769.7|9765.2|9764.1|1061
1667466600000|2022-11-03 09:10:00|9766.7|9765.3|9757.4|9756.5|9769.8|9768.9|9754.9|9754|822
1667466900000|2022-11-03 09:15:00|9757.4|9756.5|9752.4|9751.5|9757.9|9757|9751.7|9750.9|719
1667467200000|2022-11-03 09:20:00|9752.3|9751.4|9756.2|9755.3|9756.4|9755.6|9750.3|9749.7|784
1667467500000|2022-11-03 09:25:00|9756.1|9755.2|9756.4|9755.5|9758.4|9757.7|9753|9752.1|748
1667467800000|2022-11-03 09:30:00|9756.4|9756|9759.3|9758.4|9760.1|9758.7|9755|9754.1|1089
1667468100000|2022-11-03 09:35:00|9759.1|9758.2|9758.6|9757.7|9760.1|9759.2|9755.9|9754.6|936
1667468400000|2022-11-03 09:40:00|9758.5|9757.3|9755.8|9754.9|9761.3|9760.1|9755.8|9754.9|1037
1667468700000|2022-11-03 09:45:00|9755.7|9754.8|9751.4|9750.8|9755.9|9755|9747.9|9747|706
1667469000000|2022-11-03 09:50:00|9751.5|9750.9|9756.9|9756|9758.1|9757.3|9750.2|9749.3|647
1667469300000|2022-11-03 09:55:00|9756.3|9755.4|9754.1|9752.8|9756.6|9755.7|9751|9750.2|619
1667469600000|2022-11-03 10:00:00|9753.9|9753|9754.4|9753.5|9756.9|9756.3|9752.7|9752|682
1667469900000|2022-11-03 10:05:00|9754.2|9753.3|9748.4|9747.8|9754.2|9753.3|9746.1|9745.3|745
1667470200000|2022-11-03 10:10:00|9748.3|9747.7|9749.2|9748.3|9754.5|9753.7|9747.2|9746.4|634
1667470500000|2022-11-03 10:15:00|9749.3|9748.4|9743.7|9743.1|9750.2|9749.3|9742.7|9742.1|575
1667470800000|2022-11-03 10:20:00|9743.6|9743|9744.6|9744|9746.5|9745.9|9743.2|9742.5|639
1667471100000|2022-11-03 10:25:00|9744.7|9743.8|9740.1|9739.5|9745|9744.2|9740.1|9739.2|756
1667471400000|2022-11-03 10:30:00|9740.2|9739.3|9738.9|9738|9742.5|9741.9|9735.9|9735.1|761
1667471700000|2022-11-03 10:35:00|9738.8|9737.9|9736.4|9735.8|9741.4|9740.5|9734.1|9733.2|667
1667472000000|2022-11-03 10:40:00|9736.5|9735.6|9736.2|9735.3|9738|9737.1|9735.2|9734.3|455
1667472300000|2022-11-03 10:45:00|9735.9|9735.4|9731.6|9730.7|9737.9|9737|9730.5|9729.7|618
1667472600000|2022-11-03 10:50:00|9731.7|9730.8|9738.7|9737.8|9738.7|9737.8|9731.4|9730.6|521
1667472900000|2022-11-03 10:55:00|9738.6|9737.7|9745.7|9744.8|9746.2|9745.3|9738.4|9737.4|880
1667473200000|2022-11-03 11:00:00|9745.5|9744.6|9749.2|9748.3|9750.4|9749.6|9742.7|9742.1|680
1667473500000|2022-11-03 11:05:00|9749.1|9748.2|9747.6|9747|9752|9751.3|9743.9|9743|734
1667473800000|2022-11-03 11:10:00|9747.7|9746.7|9744.6|9744|9749.8|9749.1|9744.2|9743.3|760
1667474100000|2022-11-03 11:15:00|9744.9|9744.3|9742.8|9741.9|9746.7|9745.8|9741.3|9740.7|646
1667474400000|2022-11-03 11:20:00|9742.9|9742|9740.9|9740|9743.7|9743|9738.5|9737.6|574
1667474700000|2022-11-03 11:25:00|9741|9740.1|9740.8|9739.9|9741.8|9740.9|9737|9736.1|498
1667475000000|2022-11-03 11:30:00|9740.7|9739.8|9738.4|9737.8|9741.1|9740.2|9735.9|9735|780
1667475300000|2022-11-03 11:35:00|9738.5|9737.9|9737|9736.1|9739.9|9739.2|9736.3|9735.4|699
1667475600000|2022-11-03 11:40:00|9737.1|9736.2|9738.4|9737.8|9740|9739.2|9736|9735.2|557
1667475900000|2022-11-03 11:45:00|9738.3|9737.4|9742.7|9741.8|9742.8|9741.8|9736.6|9735.8|577
1667476200000|2022-11-03 11:50:00|9742.6|9741.7|9743.3|9742|9746.2|9745.1|9742.3|9741.2|879
1667476500000|2022-11-03 11:55:00|9743.2|9742.1|9739.8|9738.9|9744.9|9743.7|9738.2|9736.9|1003
1667476800000|2022-11-03 12:00:00|9739.8|9738.9|9746.1|9745.2|9746.8|9746|9733.5|9732.6|1414
1667477100000|2022-11-03 12:05:00|9745.7|9745.1|9754.3|9753.4|9757.8|9756.9|9744.8|9744|1378
1667477400000|2022-11-03 12:10:00|9754.2|9753.3|9755.3|9754.4|9756|9755.4|9751.1|9750.3|1063
1667477700000|2022-11-03 12:15:00|9755.2|9754.3|9760.7|9759.8|9764.2|9763.3|9754.6|9753.5|1284
1667478000000|2022-11-03 12:20:00|9760.6|9759.7|9754.9|9754|9761.4|9760.5|9754.8|9753.8|1246
1667478300000|2022-11-03 12:25:00|9754.8|9753.9|9758|9752|9758.3|9755.2|9751.2|9750.2|1339
1667478600000|2022-11-03 12:30:00|9758.2|9752.7|9752.5|9751.6|9758.5|9756.2|9750.1|9749.3|1331
1667478900000|2022-11-03 12:35:00|9752.6|9751.7|9747.9|9747|9756|9755|9741.5|9740.7|1161
1667479200000|2022-11-03 12:40:00|9747.7|9746.8|9747.4|9746.5|9752.1|9751.3|9743.9|9743.2|1060
1667479500000|2022-11-03 12:45:00|9747.2|9746.6|9746.7|9745.8|9747.3|9746.6|9741.8|9741.1|966
1667479800000|2022-11-03 12:50:00|9746.4|9745.6|9747.2|9746.6|9755.2|9754.4|9746.4|9745.5|1121
1667480100000|2022-11-03 12:55:00|9747.4|9746.8|9741.5|9740.6|9749.3|9748.7|9740.5|9739.7|1098
1667480400000|2022-11-03 13:00:00|9741.2|9740.3|9741.6|9741|9744.2|9743.4|9735.6|9734.9|1098
1667480700000|2022-11-03 13:05:00|9741.7|9741.1|9750.9|9750|9753.5|9752.9|9739.4|9738.7|1080
1667481000000|2022-11-03 13:10:00|9751|9750.1|9753.4|9752.8|9759.7|9759|9750.8|9749.9|962
1667481300000|2022-11-03 13:15:00|9753.7|9753.1|9748.1|9747.2|9754.6|9753.9|9747|9746.4|832
1667481600000|2022-11-03 13:20:00|9747.6|9747|9752.5|9751.6|9754.2|9753.5|9745.1|9744.2|904
1667481900000|2022-11-03 13:25:00|9752.6|9751.7|9754.2|9753.3|9757.9|9757|9751|9750.1|906
1667482200000|2022-11-03 13:30:00|9753.8|9752.9|9755.1|9754.2|9757.3|9756.4|9749.4|9748.5|1122
1667482500000|2022-11-03 13:35:00|9754.9|9754.3|9751.5|9750.6|9756.8|9756.2|9746.4|9745.6|1115
1667482800000|2022-11-03 13:40:00|9751.7|9750.8|9751.8|9750.9|9762.1|9761.2|9751.1|9750|1228
1667483100000|2022-11-03 13:45:00|9751.9|9750.8|9753.6|9752.7|9758.7|9757.8|9744.3|9743.1|1539
1667483400000|2022-11-03 13:50:00|9753.2|9752.3|9747.9|9747|9756.5|9755.6|9747.9|9747|1202
1667483700000|2022-11-03 13:55:00|9748.5|9747.6|9746.9|9743.3|9750|9749.3|9743.3|9742.1|960
1667484000000|2022-11-03 14:00:00|9746.8|9743.4|9755.5|9754.6|9759.2|9756.4|9743.5|9742|1838
1667484300000|2022-11-03 14:05:00|9755.4|9754.5|9745.7|9744.8|9755.4|9754.5|9744.8|9743.9|1247
1667484600000|2022-11-03 14:10:00|9745.9|9745|9760.5|9759.6|9761.9|9761|9744.1|9743.2|1133
1667484900000|2022-11-03 14:15:00|9760.6|9759.7|9759.9|9759|9761.1|9760.3|9755.6|9754.8|1205
1667485200000|2022-11-03 14:20:00|9760|9759.1|9766.1|9765.2|9768.9|9768|9759.7|9758.8|1197
1667485500000|2022-11-03 14:25:00|9766.5|9765.6|9780.7|9779.8|9785|9784.3|9766|9765.1|1326
1667485800000|2022-11-03 14:30:00|9780.8|9779.9|9769.9|9769.3|9781.3|9780.4|9768.7|9768.1|1074
1667486100000|2022-11-03 14:35:00|9770|9769.4|9775.1|9774.2|9778.5|9777.6|9769.6|9768.8|987
1667486400000|2022-11-03 14:40:00|9775|9774.1|9782.8|9782.2|9784.9|9784.2|9774.5|9773.7|969
1667486700000|2022-11-03 14:45:00|9782.9|9782.3|9792.2|9791.3|9792.7|9791.9|9781.8|9781.2|951
1667487000000|2022-11-03 14:50:00|9792.1|9791.2|9786.3|9785.7|9795.3|9794.4|9786.3|9785.6|992
1667487300000|2022-11-03 14:55:00|9786.2|9785.6|9785.8|9784.9|9788.5|9787.8|9783|9782.1|853
1667487600000|2022-11-03 15:00:00|9786|9785.1|9781.9|9781|9787|9786.2|9780.5|9779.6|875
1667487900000|2022-11-03 15:05:00|9781.8|9780.9|9781.8|9780.9|9783|9782.2|9775.6|9774.9|958
1667488200000|2022-11-03 15:10:00|9781.7|9781.1|9777.5|9776.6|9787.9|9787|9776.7|9776|798
1667488500000|2022-11-03 15:15:00|9777.6|9776.7|9777.8|9777.2|9780.2|9779.5|9774.6|9774|754
1667488800000|2022-11-03 15:20:00|9777.4|9776.8|9775.7|9774.8|9785.2|9784.3|9775|9774.2|834
1667489100000|2022-11-03 15:25:00|9775.6|9774.7|9769.7|9768.8|9776.9|9776|9769.3|9768.5|786
1667489400000|2022-11-03 15:30:00|9769.6|9768.7|9762.9|9762|9771.1|9770.4|9761.6|9760.9|913
1667489700000|2022-11-03 15:35:00|9763|9762.1|9770.7|9769.8|9771.2|9770.3|9762.7|9761.8|869
1667490000000|2022-11-03 15:40:00|9770.4|9769.9|9765.3|9764.7|9770.6|9770|9764.3|9763.6|782
1667490300000|2022-11-03 15:45:00|9765.2|9764.3|9766.6|9765.7|9769.9|9769|9762.6|9761.7|1015
1667490600000|2022-11-03 15:50:00|9766.8|9765.9|9755.9|9755|9768.9|9768.3|9753.6|9752.8|1178
1667490900000|2022-11-03 15:55:00|9755.8|9754.9|9758.5|9757.9|9759.7|9759|9754.5|9753.9|1000
1667491200000|2022-11-03 16:00:00|9758.4|9757.8|9763.7|9763.1|9764|9763.4|9755.2|9754.3|811
1667491500000|2022-11-03 16:05:00|9763.6|9763|9762.1|9761.5|9765.1|9764.2|9757.2|9756.3|851
1667491800000|2022-11-03 16:10:00|9762.3|9761.4|9763.1|9762.5|9768.2|9767.4|9760.4|9759.6|667
1667492100000|2022-11-03 16:15:00|9763.2|9762.3|9766|9765.1|9769.9|9769.3|9762.7|9762.1|627
1667492400000|2022-11-03 16:20:00|9766.1|9765.2|9759.4|9758.8|9766.2|9765.3|9758.5|9757.8|693
1667492700000|2022-11-03 16:25:00|9759.5|9758.9|9753.9|9753|9759.9|9759.3|9753.4|9752.6|700
1667493000000|2022-11-03 16:30:00|9753.7|9752.8|9754.2|9753.3|9755.7|9754.9|9750.7|9750.1|596
1667493300000|2022-11-03 16:35:00|9754.3|9753.4|9748|9747.1|9754.6|9754|9745.8|9745.1|597
1667493600000|2022-11-03 16:40:00|9748.1|9747.2|9749.5|9748.6|9750|9749.4|9746.3|9745.4|497
1667493900000|2022-11-03 16:45:00|9749.6|9748.7|9752.4|9751|9754.3|9753.2|9747.4|9746.5|936
1667494200000|2022-11-03 16:50:00|9752.1|9751.2|9758.2|9757.3|9759.7|9758.8|9751.4|9750.3|934
1667494500000|2022-11-03 16:55:00|9758.5|9757.6|9748.5|9747.6|9759.1|9758.3|9746.8|9745.9|840
1667494800000|2022-11-03 17:00:00|9747.9|9746.7|9750.7|9750.1|9753.9|9753|9747.9|9746.7|618
1667495100000|2022-11-03 17:05:00|9750.6|9750|9750.9|9750|9752.4|9751.5|9746.8|9746|605
1667495400000|2022-11-03 17:10:00|9750.7|9749.8|9749.8|9749.2|9751|9750.3|9747.2|9746.4|471
1667495700000|2022-11-03 17:15:00|9750.5|9749.9|9750.9|9750.3|9753.5|9752.8|9749.5|9748.7|495
1667496000000|2022-11-03 17:20:00|9751.1|9750.5|9747.5|9746.6|9751.3|9750.7|9747|9746.3|431
1667496300000|2022-11-03 17:25:00|9747.4|9746.8|9747.6|9747|9748|9747.3|9744.7|9744|411
1667496600000|2022-11-03 17:30:00|9747.7|9746.8|9749.3|9748.4|9751|9750.1|9747.3|9746.3|491
1667496900000|2022-11-03 17:35:00|9749.2|9748.6|9753.3|9752.1|9753.5|9752.5|9749.1|9748.2|694
1667497200000|2022-11-03 17:40:00|9753.1|9752.2|9751.6|9750.7|9754|9753|9751.4|9750.5|459
1667497500000|2022-11-03 17:45:00|9751.7|9750.6|9753.4|9752.5|9754.4|9753.5|9749.7|9748.9|535
1667497800000|2022-11-03 17:50:00|9753.3|9752.4|9752.2|9751.1|9754.6|9753.7|9751.6|9750.7|502
1667498100000|2022-11-03 17:55:00|9751.9|9751|9747.6|9746.7|9752.4|9751.3|9747.4|9746.5|573
1667498400000|2022-11-03 18:00:00|9747.5|9746.6|9749.2|9748.3|9749.2|9748.3|9745.6|9744.8|610
1667498700000|2022-11-03 18:05:00|9749.3|9748.4|9751|9750.4|9752.3|9751.3|9749.2|9748|700
1667499000000|2022-11-03 18:10:00|9751.5|9750.6|9748.9|9748.3|9752|9750.9|9748.1|9746.9|661
1667499300000|2022-11-03 18:15:00|9748.9|9748.1|9743.3|9742.7|9750|9749.1|9742.8|9742.1|362
1667499600000|2022-11-03 18:20:00|9742.9|9742.3|9749|9748.1|9749.6|9749|9742.9|9742.3|430
1667499900000|2022-11-03 18:25:00|9749.1|9748.2|9750.6|9750|9751|9750.4|9748.2|9747.5|308
1667500200000|2022-11-03 18:30:00|9750.7|9750.1|9753.2|9752.6|9756|9755.4|9749.1|9748.5|441
1667500500000|2022-11-03 18:35:00|9753.3|9752.7|9752|9751.1|9754.1|9753.5|9750.9|9750.2|439
1667500800000|2022-11-03 18:40:00|9752.2|9751.6|9750.9|9750.3|9753|9752.3|9749.8|9749.1|378
1667501100000|2022-11-03 18:45:00|9751|9750.4|9752.7|9752.1|9754.1|9753.3|9750.8|9750.1|340
1667501400000|2022-11-03 18:50:00|9752.5|9751.9|9754.9|9754.3|9756|9755.4|9751.9|9751.1|302
1667501700000|2022-11-03 18:55:00|9754.8|9754.2|9754|9753.4|9756.9|9756.3|9751.7|9751.1|383
1667502000000|2022-11-03 19:00:00|9754.5|9753.2|9758.1|9757.2|9759|9757.9|9754|9752.9|696
1667502300000|2022-11-03 19:05:00|9758|9757.1|9758.6|9757.1|9759.8|9758.8|9755.9|9755.1|807
1667502600000|2022-11-03 19:10:00|9758.4|9757.2|9759.6|9758.7|9761.7|9760.9|9758.4|9757.2|626
1667502900000|2022-11-03 19:15:00|9759.5|9758.6|9760.2|9759.3|9761.8|9760.9|9759.1|9758.2|371
1667503200000|2022-11-03 19:20:00|9760.3|9759.4|9759.7|9758.8|9761.7|9761|9758.5|9757.8|432
1667503500000|2022-11-03 19:25:00|9759.6|9758.7|9761.1|9760.2|9761.1|9760.4|9758.9|9758|394
1667503800000|2022-11-03 19:30:00|9761.1|9759.9|9761.7|9760.2|9762.3|9761.3|9759.7|9758.6|749
1667504100000|2022-11-03 19:35:00|9761.2|9760.3|9760|9759.1|9762|9760.9|9759.3|9758.1|638
1667504400000|2022-11-03 19:40:00|9759.9|9759|9757.9|9757|9760.7|9759.9|9757|9756.3|349
1667504700000|2022-11-03 19:45:00|9758.1|9757.2|9756.6|9755.7|9758.5|9757.7|9756.1|9755.2|354
1667505000000|2022-11-03 19:50:00|9756.5|9755.6|9754|9752.8|9756.8|9755.9|9753.2|9752.2|427
1667505300000|2022-11-03 19:55:00|9753.9|9752.6|9751.9|9751.3|9754|9753.1|9749.3|9748.4|672
1667505600000|2022-11-03 20:00:00|9752.4|9751.5|9750.3|9749.4|9753|9751.9|9749.7|9748.7|592
1667505900000|2022-11-03 20:05:00|9750.4|9749.3|9750.6|9749.7|9751.5|9750.5|9749.3|9748.1|463
1667506200000|2022-11-03 20:10:00|9750.7|9749.8|9750.5|9749.4|9751.1|9750.4|9749.4|9748|350
1667506500000|2022-11-03 20:15:00|9750.6|9749.5|9750.8|9749.9|9751|9749.9|9749.7|9748.4|339
1667506800000|2022-11-03 20:20:00|9750.9|9749.6|9752|9751.1|9752.3|9751.3|9750.7|9749.4|280
1667507100000|2022-11-03 20:25:00|9752.1|9751.2|9751.6|9750.7|9752.1|9751.2|9750.5|9749.7|130
1667507400000|2022-11-03 20:30:00|9751|9750.4|9749.6|9748.7|9751.3|9750.4|9749.1|9748.2|200
1667507700000|2022-11-03 20:35:00|9749.7|9748.8|9750|9749.4|9750.1|9749.4|9748.3|9747.3|178
1667508000000|2022-11-03 20:40:00|9749.9|9749.1|9748.7|9747.5|9751.9|9750.7|9748.4|9747|263
1667508300000|2022-11-03 20:45:00|9748.5|9747.6|9749.8|9748.9|9750.3|9749.3|9748.1|9747.2|196
1667508600000|2022-11-03 20:50:00|9750.2|9748.8|9749|9748.1|9750.2|9748.8|9748.2|9747.3|314
1667508900000|2022-11-03 20:55:00|9749.2|9747.9|9751.3|9746.9|9751.9|9749.4|9748.2|9746.7|358
1667509200000|2022-11-03 21:00:00|9752.8|9746.8|9755.3|9749.3|9755.3|9749.3|9752.6|9746.6|42
1667509500000|2022-11-03 21:05:00|9755.6|9749.6|9754.6|9748.6|9755.7|9749.7|9754.2|9748.2|42
1667509800000|2022-11-03 21:10:00|9754.2|9748.2|9750.5|9744.7|9757|9751|9749.2|9744|388
1667510100000|2022-11-03 21:15:00|9750.4|9744.8|9748.8|9745.2|9751|9746.1|9748.4|9744.5|867
1667510400000|2022-11-03 21:20:00|9748.7|9745.1|9749.2|9746|9750.6|9746.4|9748.4|9744.5|1145
1667510700000|2022-11-03 21:25:00|9749.3|9746.1|9749.9|9745|9750.8|9747.7|9748.9|9744.7|341
1667511000000|2022-11-03 21:30:00|9749.8|9745.2|9749.7|9745.7|9750.2|9746.5|9749.3|9745|97
1667511300000|2022-11-03 21:35:00|9749.6|9745.6|9750|9745.8|9750.5|9747.1|9748.4|9744.8|196
1667511600000|2022-11-03 21:40:00|9749.9|9745.9|9749.6|9746.4|9750.3|9746.6|9749.3|9745.4|419
1667511900000|2022-11-03 21:45:00|9749.5|9746.5|9749.6|9746.5|9751|9747.9|9749.2|9746|558
1667512200000|2022-11-03 21:50:00|9749.7|9746.6|9749.5|9747.2|9750.3|9748|9748.9|9746.5|212
1667512500000|2022-11-03 21:55:00|9749.8|9746.7|9750.4|9747.7|9751.5|9748.4|9749.7|9745.3|132
1667512800000|2022-11-03 22:00:00|9750.2|9746.7|9750.2|9748.3|9756.1|9750.1|9748.9|9743.8|267
1667513100000|2022-11-03 22:05:00|9750.6|9747.6|9756.7|9753.1|9769.6|9763.6|9750.1|9747.6|234
1667513400000|2022-11-03 22:10:00|9756.4|9753|9749.4|9746.7|9757|9754.4|9748.7|9746.1|348
1667513700000|2022-11-03 22:15:00|9749|9746.8|9746|9744.6|9750.3|9748.1|9743.5|9741.7|560
1667514000000|2022-11-03 22:20:00|9745.9|9744.5|9749.9|9748.7|9750.2|9748.9|9744.8|9743.4|335
1667514300000|2022-11-03 22:25:00|9750|9748.9|9750.6|9749.1|9750.9|9749.5|9748|9746.8|332
1667514600000|2022-11-03 22:30:00|9750.3|9749.2|9750.3|9749.4|9751.6|9750.4|9748.8|9747.4|447
1667514900000|2022-11-03 22:35:00|9750.4|9749.5|9750|9748.8|9751.3|9750.3|9748.6|9747.3|270
1667515200000|2022-11-03 22:40:00|9749.9|9749|9750.6|9749.5|9752.6|9751.6|9749.8|9748.8|351
1667515500000|2022-11-03 22:45:00|9750.9|9749.4|9749.9|9748.2|9752.4|9750.6|9749.7|9747.3|449
1667515800000|2022-11-03 22:50:00|9749.7|9748.1|9750|9748.4|9752|9750.4|9749.5|9748.1|249
1667516100000|2022-11-03 22:55:00|9749.9|9748.5|9751.9|9751|9752.9|9751.4|9748.9|9747.5|272
1667516400000|2022-11-03 23:00:00|9751.7|9750.8|9750.5|9749.6|9752.9|9751.5|9749.8|9748.4|387
1667516700000|2022-11-03 23:05:00|9750.4|9749.5|9751|9749.4|9751.7|9750.3|9749.6|9748.4|235
1667517000000|2022-11-03 23:10:00|9750.7|9749.8|9750|9748.7|9750.9|9749.8|9749.4|9747.6|305
1667517300000|2022-11-03 23:15:00|9749.6|9748.7|9749.5|9748.6|9750.6|9749.6|9749.2|9748.4|146
1667517600000|2022-11-03 23:20:00|9749.6|9748.7|9749.8|9748.9|9750.3|9749.4|9749.3|9748.4|89
1667517900000|2022-11-03 23:25:00|9749.6|9748.7|9748.8|9747.9|9749.9|9749.1|9748.4|9747.5|98
1667518200000|2022-11-03 23:30:00|9748.7|9747.8|9748.4|9747.2|9749.5|9748.5|9747.7|9746.7|233
1667518500000|2022-11-03 23:35:00|9748.3|9747|9748.1|9747.2|9748.9|9747.9|9747.7|9746.7|154
1667518800000|2022-11-03 23:40:00|9748.2|9747.3|9749.8|9748.9|9750|9749|9748|9747.1|105
1667519100000|2022-11-03 23:45:00|9749.7|9748.8|9749.8|9748.9|9750.6|9749.7|9749.1|9748.2|83
1667519400000|2022-11-03 23:50:00|9749.7|9748.8|9749.3|9748.4|9749.7|9748.8|9747.7|9746.8|121
1667519700000|2022-11-03 23:55:00|9749.6|9748.7|9749.6|9748.7|9750.2|9749.2|9749.1|9748.2|112
1667520000000|2022-11-04 00:00:00|9750.1|9749.2|9753.2|9752.3|9753.6|9752.7|9748|9747|333
1667520300000|2022-11-04 00:05:00|9753.1|9752.2|9758.8|9757.9|9759.9|9759|9753.1|9752.2|412
1667520600000|2022-11-04 00:10:00|9758.7|9757.8|9757.3|9756.4|9760.7|9759.8|9756.8|9755.9|381
1667520900000|2022-11-04 00:15:00|9757.2|9756.6|9755.5|9754.6|9758.4|9757.6|9753.6|9752.7|336
1667521200000|2022-11-04 00:20:00|9755.6|9754.7|9758.5|9757.6|9758.9|9758.1|9754.5|9753.6|314
1667521500000|2022-11-04 00:25:00|9758.4|9757.5|9755.7|9754.8|9758.5|9757.6|9754.5|9753.6|283
1667521800000|2022-11-04 00:30:00|9756|9754.8|9755.8|9754.9|9756.8|9755.7|9752.8|9751.9|361
1667522100000|2022-11-04 00:35:00|9755.9|9755|9754.9|9754|9756.5|9755.6|9754.5|9753.3|475
1667522400000|2022-11-04 00:40:00|9755|9754.1|9756.3|9755.4|9757.8|9756.9|9754.5|9753.6|451
1667522700000|2022-11-04 00:45:00|9755.7|9755.1|9756.6|9755.7|9760.3|9759.4|9755.6|9754.7|314
1667523000000|2022-11-04 00:50:00|9756.5|9755.6|9754.4|9753.5|9757.3|9756.6|9753.3|9752.4|432
1667523300000|2022-11-04 00:55:00|9754.3|9753.4|9753.4|9752.5|9754.8|9753.9|9752.6|9751.7|416
1667523600000|2022-11-04 01:00:00|9753.6|9752.7|9754.8|9753.9|9755.4|9754.5|9751|9750.1|339
1667523900000|2022-11-04 01:05:00|9754.7|9753.8|9754.7|9753.8|9755.3|9754.6|9753.2|9752.5|253
1667524200000|2022-11-04 01:10:00|9754.8|9753.9|9755.6|9754.7|9755.9|9755.1|9753.8|9753.2|318
1667524500000|2022-11-04 01:15:00|9755.5|9754.6|9755.8|9754.9|9757.1|9756.2|9755|9754.1|447
1667524800000|2022-11-04 01:20:00|9755.7|9754.8|9752.9|9752|9756.9|9756|9752.8|9752|359
1667525100000|2022-11-04 01:25:00|9752.8|9751.9|9753.2|9752.3|9753.6|9752.7|9748.8|9747.9|311
1667525400000|2022-11-04 01:30:00|9753.3|9752.4|9757.4|9756.5|9758|9757.1|9752.8|9752|388
1667525700000|2022-11-04 01:35:00|9757.5|9756.6|9763|9762.1|9764.7|9763.8|9757.4|9756.5|475
1667526000000|2022-11-04 01:40:00|9763.2|9762.3|9764|9763.1|9764.4|9763.5|9761.6|9760.7|305
1667526300000|2022-11-04 01:45:00|9763.9|9763|9765.8|9764.9|9767.1|9766.3|9763.8|9762.9|353
1667526600000|2022-11-04 01:50:00|9765.9|9765|9764.9|9764|9765.9|9765|9762.3|9761.5|263
1667526900000|2022-11-04 01:55:00|9764.8|9763.9|9764.3|9763.4|9765.8|9764.9|9763|9762.1|332
1667527200000|2022-11-04 02:00:00|9764.4|9763.5|9762.9|9762|9764.8|9764|9760.8|9759.8|395
1667527500000|2022-11-04 02:05:00|9763|9762.1|9761.5|9760.6|9764|9763|9761.4|9760.5|370
1667527800000|2022-11-04 02:10:00|9761.4|9760.5|9766.4|9765.2|9766.9|9765.7|9761|9759.8|526
1667528100000|2022-11-04 02:15:00|9766.2|9765.1|9763.3|9762.4|9767.2|9766.3|9763.2|9762.1|463
1667528400000|2022-11-04 02:20:00|9763.1|9762.2|9765.6|9764.4|9766.6|9765.5|9762.6|9761.5|392
1667528700000|2022-11-04 02:25:00|9765.5|9764.5|9764.5|9763.2|9766.9|9766|9764.2|9762.9|445
1667529000000|2022-11-04 02:30:00|9764.4|9763.3|9764.8|9763.9|9766.8|9765.9|9764|9762.7|252
1667529300000|2022-11-04 02:35:00|9764.7|9763.8|9765.3|9764.2|9765.9|9764.7|9763|9761.5|620
1667529600000|2022-11-04 02:40:00|9765.5|9764.4|9764.7|9763.8|9766|9764.8|9763.2|9762|509
1667529900000|2022-11-04 02:45:00|9764.6|9763.7|9763.4|9762.1|9765|9764.1|9762.8|9761.8|250
1667530200000|2022-11-04 02:50:00|9763.2|9762.2|9769.5|9768.6|9769.6|9768.6|9762.4|9761.4|729
1667530500000|2022-11-04 02:55:00|9769.3|9768.4|9767.3|9766.4|9772.2|9770.8|9766.3|9764.9|539
1667530800000|2022-11-04 03:00:00|9767.2|9766.3|9769.3|9768.4|9770.7|9769.7|9767.1|9766.2|484
1667531100000|2022-11-04 03:05:00|9768.9|9768|9770.7|9769.1|9771.4|9770.1|9768.2|9767|531
1667531400000|2022-11-04 03:10:00|9770.6|9769.2|9771.9|9771|9774.3|9773.4|9770|9768.5|575
1667531700000|2022-11-04 03:15:00|9772.1|9771.1|9771.9|9771|9774|9773.4|9771.3|9770.4|385
1667532000000|2022-11-04 03:20:00|9772|9771.1|9769.8|9768.9|9772.4|9771.5|9769.1|9768.5|344
1667532300000|2022-11-04 03:25:00|9769.9|9769|9770.9|9770|9771.5|9770.7|9769.3|9768.4|273
1667532600000|2022-11-04 03:30:00|9770.8|9769.8|9770|9769.1|9771.6|9770.7|9769|9767.8|386
1667532900000|2022-11-04 03:35:00|9769.9|9769|9769.1|9768.2|9770.5|9769.3|9768.5|9767.2|428
1667533200000|2022-11-04 03:40:00|9769|9768.1|9770.3|9768.9|9770.9|9769.5|9768.9|9767.5|526
1667533500000|2022-11-04 03:45:00|9770.2|9769|9772.1|9771.2|9772.7|9771.4|9770|9768.7|399
1667533800000|2022-11-04 03:50:00|9772.2|9771.3|9772.5|9771.6|9773.6|9772.1|9771.8|9770.9|359
1667534100000|2022-11-04 03:55:00|9772.9|9771.3|9773.7|9772.8|9774.2|9773.1|9772.5|9771.3|251
1667534400000|2022-11-04 04:00:00|9773.6|9772.7|9773.5|9772|9774.4|9773.3|9772.9|9771.7|290
1667534700000|2022-11-04 04:05:00|9773.2|9772.3|9775.3|9774.4|9776.3|9775.4|9772.9|9771.8|372
1667535000000|2022-11-04 04:10:00|9775.9|9773.7|9779.1|9777.8|9782.9|9781.8|9774.9|9773.7|574
1667535300000|2022-11-04 04:15:00|9778.9|9777.9|9779.6|9778.2|9779.8|9778.6|9777.6|9776.5|649
1667535600000|2022-11-04 04:20:00|9779|9778.1|9778.3|9777.4|9780.7|9779.5|9777.9|9777|312
1667535900000|2022-11-04 04:25:00|9778.1|9777.2|9777.9|9777|9779.6|9778.7|9777.9|9776.8|321
1667536200000|2022-11-04 04:30:00|9777.6|9777|9781.7|9780.8|9781.9|9781.1|9776.9|9776.2|343
1667536500000|2022-11-04 04:35:00|9781.6|9780.7|9780.9|9780|9783|9782.1|9779.9|9779|332
1667536800000|2022-11-04 04:40:00|9781|9780.1|9781.4|9780.5|9783.1|9782.4|9780.1|9779.2|321
1667537100000|2022-11-04 04:45:00|9781.5|9780.6|9784.6|9783.7|9784.8|9783.9|9780.2|9779.3|322
1667537400000|2022-11-04 04:50:00|9784.5|9783.6|9786.4|9785.5|9789.2|9788.3|9784.2|9783.3|553
1667537700000|2022-11-04 04:55:00|9786.2|9785.3|9786.9|9786|9788.2|9787.3|9785.1|9784.2|334
1667538000000|2022-11-04 05:00:00|9786.8|9786.2|9788|9787.4|9789.8|9788.9|9785.6|9784.7|517
1667538300000|2022-11-04 05:05:00|9787.9|9787.3|9789.3|9788.4|9790.8|9789.9|9787.8|9787|361
1667538600000|2022-11-04 05:10:00|9789.2|9788.3|9788.8|9787.9|9790.3|9789.6|9787.7|9786.8|387
1667538900000|2022-11-04 05:15:00|9788.9|9788.3|9787.6|9787|9789.9|9789|9787|9786.3|346
1667539200000|2022-11-04 05:20:00|9787.7|9786.8|9782.6|9782|9787.7|9787.1|9782.4|9781.8|335
1667539500000|2022-11-04 05:25:00|9783|9782.4|9783.5|9782.6|9784.3|9783.4|9781.4|9780.5|432
1667539800000|2022-11-04 05:30:00|9783.7|9782.8|9782.1|9781.2|9785.1|9784.4|9781.7|9781|407
1667540100000|2022-11-04 05:35:00|9781.7|9781.1|9783.4|9782.5|9785.1|9784.3|9781.7|9781|371
1667540400000|2022-11-04 05:40:00|9783.2|9782.6|9780.7|9779.8|9783.2|9782.6|9779.9|9779|396
1667540700000|2022-11-04 05:45:00|9780.6|9779.7|9779.7|9779.1|9780.9|9780|9776.7|9775.9|408
1667541000000|2022-11-04 05:50:00|9779.8|9778.8|9778.1|9777.2|9780|9779.2|9776.3|9775.4|304
1667541300000|2022-11-04 05:55:00|9778|9777.1|9776|9775.1|9780.3|9779.4|9775.8|9775|439
1667541600000|2022-11-04 06:00:00|9775.9|9775|9782.5|9781.9|9782.7|9781.9|9773.3|9772.7|566
1667541900000|2022-11-04 06:05:00|9782.4|9781.8|9780.3|9779.4|9785|9784.1|9778.3|9777.4|487
1667542200000|2022-11-04 06:10:00|9780.2|9779.3|9783.7|9782.8|9783.7|9782.8|9779.8|9779|314
1667542500000|2022-11-04 06:15:00|9783.8|9782.9|9781.2|9780.6|9785.4|9784.7|9780.8|9780.2|410
1667542800000|2022-11-04 06:20:00|9780.9|9780.3|9778.5|9777.6|9783.9|9783.1|9778.5|9777.6|413
1667543100000|2022-11-04 06:25:00|9778.2|9777.4|9780.4|9779.5|9781.5|9780.6|9778.2|9777.3|416
1667543400000|2022-11-04 06:30:00|9780.5|9779.6|9786|9784.6|9797.1|9795.5|9775.1|9772.3|945
1667543700000|2022-11-04 06:35:00|9785.7|9784.5|9782.4|9781.5|9788.8|9787.7|9781.3|9780.3|1246
1667544000000|2022-11-04 06:40:00|9782.5|9781.6|9783|9782.1|9787.1|9786.2|9782.2|9781.3|639
1667544300000|2022-11-04 06:45:00|9783.1|9782.2|9781.8|9780.9|9786|9785.1|9778.4|9777.7|531
1667544600000|2022-11-04 06:50:00|9781.9|9781|9782.3|9781.4|9783|9782.1|9777.7|9776.8|454
1667544900000|2022-11-04 06:55:00|9782.2|9781.3|9780.8|9779.9|9784.4|9783.5|9779|9778.1|535
1667545200000|2022-11-04 07:00:00|9780.8|9779.5|9784.3|9782.9|9786.2|9785.4|9778|9776.9|1021
1667545500000|2022-11-04 07:05:00|9784.4|9783|9779.6|9778.7|9785.2|9783.9|9778.4|9777.5|967
1667545800000|2022-11-04 07:10:00|9779.7|9778.6|9773.2|9772.1|9781.3|9780.1|9772|9770.9|1224
1667546100000|2022-11-04 07:15:00|9773.3|9772.4|9775.3|9774.4|9777.6|9776.7|9773.1|9772.2|671
1667546400000|2022-11-04 07:20:00|9775.4|9774.5|9776.9|9776|9779.5|9778.6|9774.8|9773.9|563
1667546700000|2022-11-04 07:25:00|9777.2|9776.3|9773.8|9772.9|9779|9778.1|9770.7|9770|528
1667547000000|2022-11-04 07:30:00|9773.4|9772.5|9774.3|9773.7|9774.8|9773.9|9771|9770.3|611
1667547300000|2022-11-04 07:35:00|9774.2|9773.6|9772.8|9771.9|9783.2|9782.3|9771.8|9769.6|1045
1667547600000|2022-11-04 07:40:00|9772.9|9772|9769.1|9768.2|9776.3|9775.4|9768.2|9767.3|937
1667547900000|2022-11-04 07:45:00|9769.9|9768|9762.8|9761.5|9771|9769.4|9762.1|9760.8|1204
1667548200000|2022-11-04 07:50:00|9763|9761.6|9761.1|9760.2|9764.1|9763.2|9757.3|9756.4|1248
1667548500000|2022-11-04 07:55:00|9761|9760.1|9764.4|9763.5|9765.4|9764.4|9760.8|9759.4|985
1667548800000|2022-11-04 08:00:00|9764.5|9763.6|9778.9|9778|9779.3|9778.4|9764.5|9763.6|1012
1667549100000|2022-11-04 08:05:00|9778.8|9777.9|9782.7|9781.8|9783.3|9782.5|9778|9777.4|917
1667549400000|2022-11-04 08:10:00|9782.8|9781.9|9780.9|9780|9782.8|9782.1|9777.2|9776.3|783
1667549700000|2022-11-04 08:15:00|9780.7|9779.8|9775.6|9775|9781.1|9780.5|9775.5|9774.8|680
1667550000000|2022-11-04 08:20:00|9775.8|9775.2|9773|9772.1|9776.3|9775.5|9772.5|9771.8|665
1667550300000|2022-11-04 08:25:00|9773.1|9772.2|9771.8|9770.9|9775.7|9774.8|9771.4|9770.5|550
1667550600000|2022-11-04 08:30:00|9771.7|9770.8|9772.4|9771.8|9775.7|9774.9|9769.5|9768.7|665
1667550900000|2022-11-04 08:35:00|9772.5|9771.6|9779.2|9778.3|9780.9|9780.2|9772.5|9771.6|623
1667551200000|2022-11-04 08:40:00|9779.1|9778.2|9781|9780.1|9784.2|9783.4|9778.1|9777.2|562
1667551500000|2022-11-04 08:45:00|9780.8|9779.9|9775.9|9775|9783.2|9782.5|9774.7|9773.9|596
1667551800000|2022-11-04 08:50:00|9776|9775.1|9773.2|9772.6|9776.7|9776|9772|9771.1|563
1667552100000|2022-11-04 08:55:00|9773.5|9772.5|9774.6|9773.7|9777.9|9777.1|9773.1|9772.2|761
1667552400000|2022-11-04 09:00:00|9774.9|9773.5|9778.5|9777.6|9781.8|9780.5|9774.8|9773.4|1337
1667552700000|2022-11-04 09:05:00|9778.4|9777.5|9775.5|9774.4|9782.2|9781.1|9774.7|9773.7|970
1667553000000|2022-11-04 09:10:00|9775.2|9774.3|9774.7|9774.1|9777.2|9776.3|9772.2|9771|649
1667553300000|2022-11-04 09:15:00|9774.8|9773.9|9783.7|9782.4|9784.4|9783.3|9773.5|9772.5|1051
1667553600000|2022-11-04 09:20:00|9783.5|9782.6|9783.6|9782.5|9785.3|9784.4|9779.7|9778.5|1104
1667553900000|2022-11-04 09:25:00|9783.4|9782.4|9785.1|9783.8|9787.6|9786.6|9782.8|9781.4|994
1667554200000|2022-11-04 09:30:00|9785|9783.7|9788.9|9788|9791.4|9790.4|9784.8|9783.7|1092
1667554500000|2022-11-04 09:35:00|9788.5|9787.7|9789|9788.1|9791.4|9790.5|9787.4|9786.2|664
1667554800000|2022-11-04 09:40:00|9788.9|9788|9784|9783.1|9789.8|9788.9|9782.8|9781.7|769
1667555100000|2022-11-04 09:45:00|9783.9|9783|9783.5|9782.9|9784.9|9784.2|9779.2|9778.4|581
1667555400000|2022-11-04 09:50:00|9783.4|9782.8|9778.1|9777.2|9784.1|9783.5|9777.5|9776.8|485
1667555700000|2022-11-04 09:55:00|9778.2|9777.5|9776|9775.1|9779.5|9778.8|9773.7|9772.8|661
1667556000000|2022-11-04 10:00:00|9775.7|9774.8|9779.1|9778.5|9779.5|9778.9|9774|9772.9|601
1667556300000|2022-11-04 10:05:00|9779.2|9778.6|9778.2|9777.6|9779.8|9779.1|9776.2|9775.5|585
1667556600000|2022-11-04 10:10:00|9778.1|9777.2|9779.8|9779.2|9781.4|9780.6|9776.3|9775.4|584
1667556900000|2022-11-04 10:15:00|9779.6|9779|9780.7|9780.1|9782.8|9781.9|9779.2|9778.4|359
1667557200000|2022-11-04 10:20:00|9780.8|9780.2|9785.1|9784.5|9785.2|9784.6|9780.7|9780|402
1667557500000|2022-11-04 10:25:00|9785|9784.4|9781.2|9780.6|9785.9|9785.3|9779.4|9778.8|546
1667557800000|2022-11-04 10:30:00|9781.3|9780.7|9786.5|9785.6|9787.5|9786.6|9780.2|9779.6|502
1667558100000|2022-11-04 10:35:00|9786.3|9785.7|9794.8|9794.2|9796.9|9796.2|9785.4|9784.5|648
1667558400000|2022-11-04 10:40:00|9794.3|9793.7|9789.6|9788.7|9794.8|9794.2|9788.5|9787.9|572
1667558700000|2022-11-04 10:45:00|9789.7|9788.8|9791.4|9790.5|9792.9|9792.2|9788.4|9787.7|597
1667559000000|2022-11-04 10:50:00|9791.5|9790.6|9792.3|9791.4|9793.6|9792.7|9790|9789.3|538
1667559300000|2022-11-04 10:55:00|9792.4|9791.5|9792.2|9791.3|9793.3|9792.7|9789.1|9788.2|599
1667559600000|2022-11-04 11:00:00|9791.9|9791|9791.3|9790.4|9793.4|9792.6|9790.3|9789.5|521
1667559900000|2022-11-04 11:05:00|9791.1|9790.5|9793.6|9792.2|9807.9|9805.8|9789.6|9788.9|854
1667560200000|2022-11-04 11:10:00|9793.7|9790.3|9806|9804.8|9812.5|9811.1|9786|9784.6|1557
1667560500000|2022-11-04 11:15:00|9805.9|9804.7|9802.5|9801.6|9809.1|9808.2|9801.9|9801|842
1667560800000|2022-11-04 11:20:00|9802.4|9801.5|9800.3|9799.4|9806.4|9805.5|9798.8|9797.9|705
1667561100000|2022-11-04 11:25:00|9800.5|9799.6|9799.9|9799|9803|9802.3|9797.4|9796.5|704
1667561400000|2022-11-04 11:30:00|9800|9799.1|9800.8|9800.2|9804|9803.2|9797.6|9797|562
1667561700000|2022-11-04 11:35:00|9801|9800.1|9802|9801.1|9803.1|9802.2|9796.7|9795.8|563
1667562000000|2022-11-04 11:40:00|9802.1|9801.2|9797.3|9796.4|9803.6|9802.7|9796.6|9795.9|625
1667562300000|2022-11-04 11:45:00|9797.5|9796.6|9796.1|9795.5|9798.9|9798.1|9793.3|9792.4|567
1667562600000|2022-11-04 11:50:00|9796.3|9795.4|9803.2|9802.3|9803.5|9802.9|9795.6|9794.8|595
1667562900000|2022-11-04 11:55:00|9803.3|9802.4|9797.6|9796.7|9803.5|9802.7|9797|9796.2|674
1667563200000|2022-11-04 12:00:00|9797.9|9797|9794.9|9794.3|9798.4|9797.7|9793.9|9793.3|697
1667563500000|2022-11-04 12:05:00|9794.7|9794.1|9799.6|9798.7|9803.2|9802.3|9794.7|9794.1|862
1667563800000|2022-11-04 12:10:00|9799.5|9798.6|9793.6|9792.7|9799.7|9798.9|9793.2|9792.3|827
1667564100000|2022-11-04 12:15:00|9793.4|9792.5|9792.9|9792|9796|9795.1|9791.6|9790.9|693
1667564400000|2022-11-04 12:20:00|9792.1|9791.5|9785.8|9784.9|9793.1|9792.2|9785.6|9784.7|803
1667564700000|2022-11-04 12:25:00|9786|9785.1|9791.4|9788.2|9794.1|9788.9|9781.8|9780.4|801
1667565000000|2022-11-04 12:30:00|9791.3|9787.9|9778.6|9777.6|9792.5|9788.8|9752.4|9750.7|1237
1667565300000|2022-11-04 12:35:00|9779|9778.1|9800.1|9799.2|9815.5|9814.6|9779|9778.1|1209
1667565600000|2022-11-04 12:40:00|9800.4|9799.5|9801.6|9800.5|9803.7|9802.6|9785.7|9784.8|1173
1667565900000|2022-11-04 12:45:00|9801.4|9800.8|9819.5|9818.6|9825.5|9824.6|9799.3|9798.4|1142
1667566200000|2022-11-04 12:50:00|9819.7|9818.8|9823.2|9822.3|9830.3|9829.4|9817.2|9816.3|1049
1667566500000|2022-11-04 12:55:00|9822.9|9822|9847.7|9846.8|9851.5|9850.6|9820.4|9819.5|1064
1667566800000|2022-11-04 13:00:00|9847.5|9846.6|9865.3|9864.4|9867.7|9866.8|9845.1|9844.2|1122
1667567100000|2022-11-04 13:05:00|9865.4|9864.2|9864.9|9864|9877.5|9876|9855.9|9855|1048
1667567400000|2022-11-04 13:10:00|9864.7|9863.8|9872.6|9871.7|9882.2|9881.3|9861.2|9860.5|985
1667567700000|2022-11-04 13:15:00|9872.8|9871.9|9870.3|9869.4|9881|9880.1|9867.5|9866.6|1007
1667568000000|2022-11-04 13:20:00|9870.2|9869.3|9862|9861.1|9876|9875.1|9859.3|9858.4|915
1667568300000|2022-11-04 13:25:00|9861.6|9860.7|9871.2|9870.3|9874.4|9873.5|9860.6|9859.7|790
1667568600000|2022-11-04 13:30:00|9871|9870.1|9869.6|9868.7|9879.5|9878.6|9865.7|9864.8|942
1667568900000|2022-11-04 13:35:00|9869.7|9868.8|9866.8|9865.9|9876.5|9875.8|9864.5|9863.6|989
1667569200000|2022-11-04 13:40:00|9866.9|9866|9853.3|9852.4|9867.5|9866.6|9852|9851.1|973
1667569500000|2022-11-04 13:45:00|9853.4|9852.5|9848.9|9848|9856.4|9855.5|9848.3|9847.4|904
1667569800000|2022-11-04 13:50:00|9849|9848.1|9851.1|9850.2|9852.2|9851.3|9840.1|9839.2|961
1667570100000|2022-11-04 13:55:00|9851.3|9850.4|9867.2|9866.3|9867.6|9866.7|9850.7|9849.8|1202
1667570400000|2022-11-04 14:00:00|9867.1|9866.2|9869.9|9869|9877.1|9876.2|9860.8|9859.8|1431
1667570700000|2022-11-04 14:05:00|9870|9869.1|9888.5|9887.6|9891.5|9890.6|9869|9868.1|1588
1667571000000|2022-11-04 14:10:00|9888.8|9887.9|9901.6|9901|9902|9901.1|9882.2|9881.3|1510
1667571300000|2022-11-04 14:15:00|9902.3|9901.4|9907.7|9906.8|9920.7|9919.8|9901.9|9901.1|1423
1667571600000|2022-11-04 14:20:00|9907.8|9906.9|9924.8|9923.9|9924.9|9924.1|9903.6|9902.7|1346
1667571900000|2022-11-04 14:25:00|9925.3|9924.4|9923|9922.1|9937|9936.1|9922.5|9921.9|1398
1667572200000|2022-11-04 14:30:00|9923.1|9922.2|9930.3|9929.4|9933.2|9932.3|9921.1|9920.3|1359
1667572500000|2022-11-04 14:35:00|9930.4|9929.5|9930.4|9929.8|9936.3|9935.7|9925.5|9924.6|1271
1667572800000|2022-11-04 14:40:00|9930.3|9929.7|9931.5|9930.6|9941|9940.1|9928.4|9927.5|1340
1667573100000|2022-11-04 14:45:00|9931.7|9930.8|9936.7|9935.8|9939.1|9938.2|9930.7|9929.9|1085
1667573400000|2022-11-04 14:50:00|9936.8|9935.9|9925|9924.1|9937.6|9936.7|9919.5|9918.6|1292
1667573700000|2022-11-04 14:55:00|9924.9|9924|9929.6|9929|9931.3|9930.5|9924.5|9923.6|1217
1667574000000|2022-11-04 15:00:00|9929.9|9929.9|9923.4|9922.5|9934|9933.1|9922.8|9922|1195
1667574300000|2022-11-04 15:05:00|9923.1|9922.4|9914.7|9914.1|9923.6|9922.7|9913.5|9912.6|1097
1667574600000|2022-11-04 15:10:00|9914.8|9914.2|9921.5|9920.6|9925.1|9924.2|9914.8|9914.2|1023
1667574900000|2022-11-04 15:15:00|9921.1|9920.2|9914.9|9914|9921.3|9920.4|9913.4|9912.5|821
1667575200000|2022-11-04 15:20:00|9915|9914.1|9917.4|9916.5|9919.6|9918.7|9914.3|9913.4|825
1667575500000|2022-11-04 15:25:00|9917.3|9916.4|9898.1|9897.5|9919.4|9918.5|9897.5|9896.6|1138
1667575800000|2022-11-04 15:30:00|9898.2|9897.6|9905.1|9904.5|9909.3|9908.4|9897.6|9896.7|1261
1667576100000|2022-11-04 15:35:00|9905.3|9904.4|9898.3|9897.4|9911|9910.1|9897.7|9897.1|999
1667576400000|2022-11-04 15:40:00|9898|9897.1|9896.3|9895.4|9899.2|9898.6|9891.6|9890.7|1038
1667576700000|2022-11-04 15:45:00|9896.4|9895.5|9902.1|9901.2|9903.5|9902.6|9891.5|9890.6|993
1667577000000|2022-11-04 15:50:00|9902.2|9901.3|9890.8|9889.9|9902.8|9901.9|9887.6|9886.9|1221
1667577300000|2022-11-04 15:55:00|9891.1|9890.2|9895.8|9894.9|9897.3|9896.4|9889.7|9888.9|931
1667577600000|2022-11-04 16:00:00|9895.7|9894.8|9890.6|9890|9899.3|9898.6|9888.3|9887.4|1105
1667577900000|2022-11-04 16:05:00|9890.8|9890.2|9904|9903.1|9904.4|9903.5|9890.2|9889.6|1016
1667578200000|2022-11-04 16:10:00|9903.5|9902.6|9902.9|9902|9904.6|9903.7|9898.5|9897.6|994
1667578500000|2022-11-04 16:15:00|9902.8|9901.9|9911.2|9910.3|9913.3|9912.4|9900.8|9899.9|901
1667578800000|2022-11-04 16:20:00|9911.3|9910.4|9913.2|9912.3|9915.6|9914.7|9910.5|9909.6|864
1667579100000|2022-11-04 16:25:00|9913|9912.1|9912.9|9912|9917.5|9916.6|9908.8|9908.2|866
1667579400000|2022-11-04 16:30:00|9913|9912.1|9916.3|9915.4|9917.3|9916.4|9908|9907.3|950
1667579700000|2022-11-04 16:35:00|9916.4|9915.5|9912.6|9912|9916.6|9915.7|9911.6|9910.9|896
1667580000000|2022-11-04 16:40:00|9912.5|9911.9|9909.7|9908.8|9913.1|9912.2|9907.2|9906.3|915
1667580300000|2022-11-04 16:45:00|9909.9|9909|9907.7|9907.1|9912.1|9911.2|9904.8|9903.9|896
1667580600000|2022-11-04 16:50:00|9907.9|9907|9913.2|9912.3|9915.8|9914.9|9907.2|9906.3|884
1667580900000|2022-11-04 16:55:00|9913.3|9912.4|9915.4|9914.8|9916.7|9915.8|9912.7|9911.8|669
1667581200000|2022-11-04 17:00:00|9915.7|9914.7|9919.1|9918.2|9919.2|9918.3|9913.8|9913|699
1667581500000|2022-11-04 17:05:00|9919.2|9918.3|9915.9|9915.3|9920.5|9919.7|9915.9|9915.3|768
1667581800000|2022-11-04 17:10:00|9915.8|9915.2|9922.3|9921.7|9925.5|9924.7|9915.2|9914.5|909
1667582100000|2022-11-04 17:15:00|9922.6|9922|9925.2|9924.3|9925.5|9924.8|9920.7|9920.1|613
1667582400000|2022-11-04 17:20:00|9925.3|9924.7|9925.9|9925|9928.2|9927.4|9923.2|9922.6|615
1667582700000|2022-11-04 17:25:00|9925.6|9924.7|9921.1|9920.2|9926.3|9925.6|9920.7|9920.1|622
1667583000000|2022-11-04 17:30:00|9921.5|9920.9|9918.4|9917.8|9922.1|9921.4|9917.5|9916.6|630
1667583300000|2022-11-04 17:35:00|9918.5|9917.9|9919.4|9918.8|9922.2|9921.4|9917.9|9917.2|659
1667583600000|2022-11-04 17:40:00|9919.3|9918.5|9920.2|9919.3|9920.7|9920.1|9915.6|9914.9|586
1667583900000|2022-11-04 17:45:00|9920.4|9919.5|9920.5|9919.6|9922.8|9922|9918.8|9918.1|550
1667584200000|2022-11-04 17:50:00|9920.4|9919.5|9920.4|9919.5|9921.6|9920.8|9918.4|9917.7|486
1667584500000|2022-11-04 17:55:00|9920.5|9919.6|9923.7|9922.8|9924|9923.2|9918.2|9917.3|452
1667584800000|2022-11-04 18:00:00|9923.3|9922.7|9919.4|9918.5|9924.5|9923.9|9919.2|9918.3|583
1667585100000|2022-11-04 18:05:00|9919.2|9918.6|9916.9|9916|9920.1|9919.2|9916.3|9915.6|587
1667585400000|2022-11-04 18:10:00|9916.6|9915.9|9917.7|9916.8|9918.8|9918|9915.9|9915.1|486
1667585700000|2022-11-04 18:15:00|9917.6|9916.7|9920.7|9919.8|9921|9920.1|9915.1|9914.3|721
1667586000000|2022-11-04 18:20:00|9920.6|9919.7|9926.7|9925.2|9926.7|9925.4|9918.8|9917.9|966
1667586300000|2022-11-04 18:25:00|9926.5|9925|9933.7|9932.8|9934.8|9933.9|9925.7|9924.5|778
1667586600000|2022-11-04 18:30:00|9933.9|9933|9936.7|9935.8|9936.9|9936.1|9933.9|9933|703
1667586900000|2022-11-04 18:35:00|9936.6|9935.7|9936.8|9936.2|9940.4|9939.6|9934.4|9933.7|653
1667587200000|2022-11-04 18:40:00|9937|9936.1|9941.9|9941.3|9942.5|9941.9|9936.5|9935.8|532
1667587500000|2022-11-04 18:45:00|9942.1|9941.5|9938.9|9938|9942.5|9941.9|9938.1|9937.5|524
1667587800000|2022-11-04 18:50:00|9939|9938.1|9943.4|9942.8|9945.4|9944.7|9939|9938.1|572
1667588100000|2022-11-04 18:55:00|9943.5|9942.9|9948.9|9948.3|9949.6|9949|9943.2|9942.6|616
1667588400000|2022-11-04 19:00:00|9948.8|9948.2|9946.5|9945.9|9949.4|9948.8|9945.3|9944.6|665
1667588700000|2022-11-04 19:05:00|9946.3|9945.7|9953|9952.1|9955.3|9954.6|9944.7|9944.1|591
1667589000000|2022-11-04 19:10:00|9953.1|9952.2|9958.2|9957.3|9958.7|9957.8|9952.8|9951.9|639
1667589300000|2022-11-04 19:15:00|9958.3|9957.6|9959.9|9959|9961.5|9960.7|9958.1|9957.2|557
1667589600000|2022-11-04 19:20:00|9959.8|9958.9|9953.3|9952.7|9960|9959.2|9951.1|9950.4|629
1667589900000|2022-11-04 19:25:00|9953.5|9952.9|9955.6|9954.7|9956.3|9955.6|9952.4|9951.5|474
1667590200000|2022-11-04 19:30:00|9955.5|9954.6|9957|9956.1|9958.7|9958.1|9952.9|9952|651
1667590500000|2022-11-04 19:35:00|9956.9|9956.4|9962.1|9961.5|9962.4|9961.6|9954.8|9954|660
1667590800000|2022-11-04 19:40:00|9962.2|9961.6|9962.7|9962.1|9963.1|9962.4|9958.2|9957.6|703
1667591100000|2022-11-04 19:45:00|9962.7|9961.8|9963.2|9961.8|9966.2|9965.1|9961.8|9960.7|623
1667591400000|2022-11-04 19:50:00|9964.3|9963|9962.9|9961.5|9964.8|9963.7|9960.2|9959.2|812
1667591700000|2022-11-04 19:55:00|9962.6|9961.7|9961.2|9960.1|9967.8|9966.2|9960.9|9959.8|826
1667592000000|2022-11-04 20:00:00|9961.3|9960|9961.2|9960.3|9963.3|9962.4|9959.2|9958.2|410
1667592300000|2022-11-04 20:05:00|9961.1|9960.2|9962.3|9961.4|9964.2|9963.3|9961|9960.1|291
1667592600000|2022-11-04 20:10:00|9962.4|9961.5|9962.3|9961.4|9963.9|9963.1|9961.8|9960.9|280
1667592900000|2022-11-04 20:15:00|9962.2|9961.6|9962|9961.1|9964.1|9963.3|9961.6|9960.8|305
1667593200000|2022-11-04 20:20:00|9962.1|9961.2|9962.6|9961.7|9963.5|9962.6|9961.8|9960.9|249
1667593500000|2022-11-04 20:25:00|9962.5|9961.6|9963.4|9962.5|9963.6|9962.7|9960.7|9960|273
1667593800000|2022-11-04 20:30:00|9963.3|9962.4|9959.4|9958.5|9963.6|9962.7|9959.3|9958.4|172
1667594100000|2022-11-04 20:35:00|9959.3|9958.4|9958.4|9957.5|9959.5|9958.6|9957|9956.1|122
1667594400000|2022-11-04 20:40:00|9958.3|9957.4|9960|9959.1|9960.5|9959.6|9957.4|9956.5|190
1667594700000|2022-11-04 20:45:00|9959.8|9958.9|9960|9959.1|9960.9|9960|9958|9957.1|287
1667595000000|2022-11-04 20:50:00|9959.9|9959|9960.2|9959.3|9961.7|9960.8|9957.1|9956.2|296
1667595300000|2022-11-04 20:55:00|9960|9959.1|9959|9958.1|9962.2|9959.7|9958.4|9954.9|280
1667597700000|2022-11-04 21:35:00|9964.6|9958.6|9964.6|9958.6|9964.6|9958.6|9964.6|9958.6|1
1667768400000|2022-11-06 21:00:00|9915.4|9903.4|9904.7|9902.8|9916.2|9904.3|9903.4|9895.5|232
1667768700000|2022-11-06 21:05:00|9906.6|9900.5|9902.7|9900.8|9910.4|9901.7|9902.2|9896.7|102
1667769000000|2022-11-06 21:10:00|9903.3|9901.4|9909.2|9901.5|9912.1|9903.1|9902.9|9896.2|63
1667769300000|2022-11-06 21:15:00|9910.4|9899.7|9913.5|9905.4|9915.1|9905.8|9906.7|9897.7|41
1667769600000|2022-11-06 21:20:00|9914|9905.7|9901.5|9896|9917|9907.2|9900.2|9894.4|284
1667769900000|2022-11-06 21:25:00|9902.3|9895.2|9900.8|9898.9|9907.9|9899.5|9900.2|9893.5|232
1667770200000|2022-11-06 21:30:00|9901|9899.1|9920.5|9908.5|9930.3|9918.3|9900.7|9895.4|198
1667770500000|2022-11-06 21:35:00|9922.6|9910.6|9914.4|9907.2|9924.1|9912.1|9911.2|9899.2|176
1667770800000|2022-11-06 21:40:00|9915.2|9907.9|9913.6|9909.2|9919.6|9910.4|9910.7|9900.7|66
1667771100000|2022-11-06 21:45:00|9911.8|9909.9|9914.2|9907.6|9917.6|9909.9|9909.3|9900.1|63
1667771400000|2022-11-06 21:50:00|9910.3|9908.4|9916.2|9904.2|9928.2|9916.2|9910.1|9904.2|99
1667771700000|2022-11-06 21:55:00|9914.9|9907|9910.5|9904.2|9916.4|9907|9910.4|9900.5|44
1667772000000|2022-11-06 22:00:00|9906.8|9904.9|9910.4|9909.5|9916.6|9911.3|9906.6|9899.5|451
1667772300000|2022-11-06 22:05:00|9910.2|9909.3|9919.4|9913.4|9920.9|9914.9|9910.2|9906.6|389
1667772600000|2022-11-06 22:10:00|9918|9912|9918.7|9912.7|9920.8|9914.8|9915.9|9909.9|101
1667772900000|2022-11-06 22:15:00|9918.8|9912.8|9919.3|9913.3|9920|9914|9909.8|9907.3|452
1667773200000|2022-11-06 22:20:00|9919.4|9913.4|9917.5|9911.5|9921.3|9915.3|9915.5|9909.5|407
1667773500000|2022-11-06 22:25:00|9916.4|9910.4|9915.7|9909.7|9919.1|9914.4|9914|9908|84
1667773800000|2022-11-06 22:30:00|9914.8|9908.8|9917.8|9911.8|9919.1|9916.5|9914.7|9908.7|1178
1667774100000|2022-11-06 22:35:00|9918.1|9912.1|9920.7|9914.8|9921.4|9915.4|9916.5|9910.5|871
1667774400000|2022-11-06 22:40:00|9920.9|9914.9|9931.3|9925.3|9935.3|9929.3|9918.8|9913.1|560
1667774700000|2022-11-06 22:45:00|9930.6|9924.6|9929.6|9923.6|9935.4|9929.4|9926.2|9920.3|520
1667775000000|2022-11-06 22:50:00|9929.3|9923.3|9929|9923|9931.8|9925.8|9926.4|9920.4|802
1667775300000|2022-11-06 22:55:00|9929.7|9923.7|9926.8|9920.8|9929.7|9923.7|9922.1|9916.1|281
1667775600000|2022-11-06 23:00:00|9927|9921|9929.1|9923.1|9936.2|9930.2|9924.3|9918.3|872
1667775900000|2022-11-06 23:05:00|9928.5|9922.5|9925.6|9924.3|9931|9928.4|9919.4|9917.7|643
1667776200000|2022-11-06 23:10:00|9925.4|9924.5|9942|9940.8|9942.9|9941|9925.4|9924.5|812
1667776500000|2022-11-06 23:15:00|9942.2|9940.7|9940.5|9938.1|9946.1|9944.4|9935.9|9933.9|679
1667776800000|2022-11-06 23:20:00|9940.3|9938.3|9938.2|9936.8|9940.7|9939.1|9937.4|9935.2|491
1667777100000|2022-11-06 23:25:00|9938.4|9936.4|9932.4|9930.8|9938.4|9936.6|9930.2|9928.9|594
1667777400000|2022-11-06 23:30:00|9932.3|9930.6|9930.8|9929.3|9934.9|9933.5|9928.5|9926.7|701
1667777700000|2022-11-06 23:35:00|9931.2|9929.4|9932.5|9931.3|9933.7|9932.6|9931.2|9929.4|384
1667778000000|2022-11-06 23:40:00|9932.6|9931.9|9933|9931.6|9935|9933.7|9932.6|9931.4|332
1667778300000|2022-11-06 23:45:00|9932.5|9931.3|9932.5|9931.2|9932.7|9931.5|9929.2|9928|411
1667778600000|2022-11-06 23:50:00|9932.6|9931.3|9930|9929.1|9933.1|9931.8|9929.9|9928.9|338
1667778900000|2022-11-06 23:55:00|9929.8|9928.9|9929.1|9927.8|9931.8|9930.9|9928.8|9927.7|191
1667779200000|2022-11-07 00:00:00|9929.2|9927.7|9937.7|9936.8|9939.8|9938.4|9929.2|9927.7|857
1667779500000|2022-11-07 00:05:00|9937.9|9936.7|9944.9|9944|9947.8|9946.7|9937.7|9936.6|815
1667779800000|2022-11-07 00:10:00|9945|9943.7|9941.1|9940.2|9945.1|9943.9|9939.9|9938.9|679
1667780100000|2022-11-07 00:15:00|9941.2|9940.3|9939.5|9938.6|9942.7|9941.8|9939.4|9938.5|320
1667780400000|2022-11-07 00:20:00|9939.6|9938.7|9934.3|9933.7|9940.1|9939.4|9933.9|9933|396
1667780700000|2022-11-07 00:25:00|9934.2|9933.6|9931.3|9930.4|9935|9934.1|9931|9930|446
1667781000000|2022-11-07 00:30:00|9931.4|9930.5|9933.4|9932.5|9933.5|9932.6|9928.7|9927.7|423
1667781300000|2022-11-07 00:35:00|9933.6|9932.7|9932.1|9931.2|9933.8|9932.9|9931|9929.9|358
1667781600000|2022-11-07 00:40:00|9932|9931.1|9936.7|9935.8|9938.7|9937.9|9932|9931.1|437
1667781900000|2022-11-07 00:45:00|9936.8|9935.9|9936.8|9936.2|9939.9|9938.6|9935.3|9934.2|679
1667782200000|2022-11-07 00:50:00|9937|9935.7|9933.3|9931.5|9937.5|9936.5|9928.8|9927.8|833
1667782500000|2022-11-07 00:55:00|9933.2|9931.2|9933.6|9932.1|9934.4|9932.6|9929.4|9928.3|608
1667782800000|2022-11-07 01:00:00|9933.8|9932|9932.7|9931.6|9935.1|9933.8|9930.8|9929.4|733
1667783100000|2022-11-07 01:05:00|9932.6|9931.7|9929.6|9928.5|9934.3|9933.2|9929.1|9928.1|424
1667783400000|2022-11-07 01:10:00|9929.5|9928.4|9927.6|9926.2|9929.8|9928.7|9925.9|9924.9|707
1667783700000|2022-11-07 01:15:00|9927.4|9926.5|9923.1|9922.2|9927.8|9926.9|9921.6|9920.7|750
1667784000000|2022-11-07 01:20:00|9923|9922.1|9921.6|9920.7|9923.7|9922.8|9919|9918.1|711
1667784300000|2022-11-07 01:25:00|9921.4|9920.5|9922.3|9921.4|9922.7|9921.8|9918.3|9917.4|539
1667784600000|2022-11-07 01:30:00|9922.1|9921.2|9928|9927.1|9928.5|9927.5|9920.7|9919.8|692
1667784900000|2022-11-07 01:35:00|9928.1|9927.2|9937.2|9936.3|9941|9940.1|9926.9|9926|899
1667785200000|2022-11-07 01:40:00|9937.5|9936.2|9935.4|9934.3|9939.5|9938.6|9934.4|9933.5|732
1667785500000|2022-11-07 01:45:00|9935.5|9934.4|9934.2|9933.3|9935.9|9934.9|9931.1|9930.2|605
1667785800000|2022-11-07 01:50:00|9934.4|9933.5|9929|9928.1|9936.5|9935.6|9929|9928.1|554
1667786100000|2022-11-07 01:55:00|9929.1|9928.2|9930.8|9929.9|9933.2|9932.3|9928.3|9927.6|586
1667786400000|2022-11-07 02:00:00|9931.2|9929.8|9931.7|9930.8|9936.8|9935.9|9931.1|9929.3|852
1667786700000|2022-11-07 02:05:00|9931.9|9931|9932.4|9931.1|9933.3|9932.3|9929.4|9928.5|755
1667787000000|2022-11-07 02:10:00|9932.2|9931.3|9929.8|9928.9|9934.5|9933.3|9928.1|9926.9|912
1667787300000|2022-11-07 02:15:00|9929.9|9929|9933|9932.1|9934.7|9933.8|9929.9|9928.8|397
1667787600000|2022-11-07 02:20:00|9933.1|9932|9932.9|9932|9933.7|9932.9|9930.5|9929.3|316
1667787900000|2022-11-07 02:25:00|9932.5|9931.6|9933.6|9932.7|9934.6|9933.7|9931.3|9930.3|385
1667788200000|2022-11-07 02:30:00|9933.2|9932.3|9932.3|9931.4|9933.3|9932.4|9929.1|9928.2|572
1667788500000|2022-11-07 02:35:00|9933.2|9932.3|9937.6|9936.7|9939.6|9938.7|9932.9|9932.1|508
1667788800000|2022-11-07 02:40:00|9937.7|9936.8|9935.4|9934.5|9937.7|9936.8|9934.1|9933.2|362
1667789100000|2022-11-07 02:45:00|9935.5|9934.6|9933.9|9933|9935.6|9934.7|9933.4|9932.6|369
1667789400000|2022-11-07 02:50:00|9934|9933.1|9936.4|9935.5|9936.7|9935.8|9933.6|9932.7|377
1667789700000|2022-11-07 02:55:00|9936.3|9935.4|9938.1|9937.5|9938.2|9937.5|9933.7|9932.8|483
1667790000000|2022-11-07 03:00:00|9938.2|9937.3|9930.8|9929.9|9938.6|9937.8|9930.7|9929.8|576
1667790300000|2022-11-07 03:05:00|9930.7|9929.8|9930.3|9929.4|9931.1|9930.2|9925.7|9924.9|432
1667790600000|2022-11-07 03:10:00|9930.4|9929.5|9935.6|9934.7|9936.3|9935.4|9930|9929|390
1667790900000|2022-11-07 03:15:00|9935.5|9934.6|9939.5|9938.6|9939.7|9938.8|9935.2|9934.3|377
1667791200000|2022-11-07 03:20:00|9939.4|9938.5|9939.2|9938.3|9940.6|9939.7|9936.5|9935.7|371
1667791500000|2022-11-07 03:25:00|9939.1|9938.2|9940.4|9939.5|9941.1|9940.2|9938.2|9937.3|298
1667791800000|2022-11-07 03:30:00|9940.3|9939.4|9939.6|9938.7|9940.8|9939.9|9937.7|9936.9|373
1667792100000|2022-11-07 03:35:00|9939.7|9938.8|9943.7|9942.8|9943.7|9942.8|9939.7|9938.8|415
1667792400000|2022-11-07 03:40:00|9943.6|9942.7|9944.5|9943.9|9945|9944.1|9942.6|9941.8|345
1667792700000|2022-11-07 03:45:00|9944.6|9944|9942.4|9941.5|9945.6|9944.8|9941.1|9940.2|364
1667793000000|2022-11-07 03:50:00|9942.5|9941.4|9941.6|9940.7|9943.2|9942.3|9941.2|9940.3|344
1667793300000|2022-11-07 03:55:00|9941.5|9940.6|9938.2|9937.3|9942.3|9941.7|9937.9|9937|285
1667793600000|2022-11-07 04:00:00|9937.9|9937|9938.4|9937.5|9938.8|9937.9|9936.5|9935.8|364
1667793900000|2022-11-07 04:05:00|9938.3|9937.4|9939|9938.1|9939.5|9938.6|9936.9|9936|334
1667794200000|2022-11-07 04:10:00|9938.9|9938|9938.9|9938|9939.3|9938.4|9937.9|9937|286
1667794500000|2022-11-07 04:15:00|9938.8|9937.9|9940.2|9939.3|9940.9|9940|9937.7|9936.7|245
1667794800000|2022-11-07 04:20:00|9940.3|9939.4|9943.5|9942.6|9943.8|9942.7|9937.9|9936.6|499
1667795100000|2022-11-07 04:25:00|9943.6|9942.5|9938.6|9937.7|9943.6|9942.6|9938.2|9937|628
1667795400000|2022-11-07 04:30:00|9938.3|9937.4|9939.8|9938.9|9941.8|9940.9|9938.1|9937.2|265
1667795700000|2022-11-07 04:35:00|9939.9|9939|9940.6|9939.7|9940.8|9939.9|9937.9|9937|214
1667796000000|2022-11-07 04:40:00|9940.5|9939.6|9941.2|9940.3|9941.6|9940.7|9939.5|9938.8|237
1667796300000|2022-11-07 04:45:00|9941|9940.1|9941.5|9940.4|9942.4|9941.3|9940.4|9939.5|330
1667796600000|2022-11-07 04:50:00|9941.6|9940.5|9941.4|9940.5|9942.9|9941.8|9941.1|9940.2|347
1667796900000|2022-11-07 04:55:00|9941.5|9940.6|9939.6|9938.7|9941.8|9940.8|9938.7|9937.5|290
1667797200000|2022-11-07 05:00:00|9939.7|9938.8|9944.9|9943.6|9945.6|9944.4|9939.4|9938.4|653
1667797500000|2022-11-07 05:05:00|9944.5|9943.5|9941.4|9940.5|9945.2|9943.6|9940.7|9939.7|564
1667797800000|2022-11-07 05:10:00|9941.3|9940.4|9940.3|9939.4|9942.3|9941.3|9938.7|9937.4|505
1667798100000|2022-11-07 05:15:00|9940.4|9939.3|9941.1|9940.2|9942.2|9941.3|9939.6|9938.7|313
1667798400000|2022-11-07 05:20:00|9941.2|9940.3|9944.6|9943.4|9944.6|9943.6|9940.3|9939.3|371
1667798700000|2022-11-07 05:25:00|9944.5|9943.6|9946.1|9945.2|9946.5|9945.3|9943.7|9942.8|630
1667799000000|2022-11-07 05:30:00|9946.2|9945.3|9952.3|9951.4|9955.9|9955|9945.3|9944.4|579
1667799300000|2022-11-07 05:35:00|9952.5|9951.6|9949.8|9948.9|9952.8|9951.9|9948.5|9947.6|360
1667799600000|2022-11-07 05:40:00|9949.9|9949|9949.7|9948.8|9950|9949.3|9947.2|9946.3|369
1667799900000|2022-11-07 05:45:00|9949.5|9948.6|9947.3|9946.4|9950.2|9949.3|9945.7|9944.8|322
1667800200000|2022-11-07 05:50:00|9947.2|9946.3|9945.2|9944.3|9947.4|9946.5|9944|9943.3|357
1667800500000|2022-11-07 05:55:00|9945.1|9944.2|9944.9|9944|9946.3|9945.4|9942.6|9941.7|463
1667800800000|2022-11-07 06:00:00|9945|9944.1|9946|9945.1|9946.2|9945.3|9943.2|9942.4|465
1667801100000|2022-11-07 06:05:00|9945.7|9944.8|9942|9941.1|9946.7|9945.8|9941.2|9940.3|409
1667801400000|2022-11-07 06:10:00|9941.9|9941|9946.4|9945.5|9946.8|9946|9941.9|9941|388
1667801700000|2022-11-07 06:15:00|9946.3|9945.4|9945.5|9944.2|9948.5|9947.1|9945.2|9944|697
1667802000000|2022-11-07 06:20:00|9945.3|9944.1|9944.8|9943.9|9946.2|9945.3|9942.5|9941.2|869
1667802300000|2022-11-07 06:25:00|9944.7|9943.8|9946.7|9945.8|9947.3|9946.3|9941.5|9940.5|687
1667802600000|2022-11-07 06:30:00|9946.6|9945.7|9944.3|9942.6|9947|9945.7|9942|9941|814
1667802900000|2022-11-07 06:35:00|9943.9|9943|9945|9943.8|9947.6|9946.6|9943.9|9942.8|521
1667803200000|2022-11-07 06:40:00|9945.1|9943.7|9944.3|9943.4|9948.6|9947.2|9944.1|9943.1|462
1667803500000|2022-11-07 06:45:00|9944.4|9943.2|9943.7|9942.8|9946.1|9945.2|9942.6|9941.7|478
1667803800000|2022-11-07 06:50:00|9943.9|9942.7|9942.7|9941.8|9949.1|9947.9|9942.7|9941.7|805
1667804100000|2022-11-07 06:55:00|9942.9|9942|9940.9|9939.1|9945|9943.9|9939.5|9938.6|709
1667804400000|2022-11-07 07:00:00|9940.8|9939.4|9939.7|9938.5|9948|9946.8|9938.3|9937.4|1258
1667804700000|2022-11-07 07:05:00|9939.8|9938.9|9944.1|9943.2|9944.9|9943.9|9938.6|9937.6|988
1667805000000|2022-11-07 07:10:00|9943.9|9943|9938.8|9937.9|9945.5|9944.6|9938.7|9937.5|1049
1667805300000|2022-11-07 07:15:00|9938.9|9938|9937.8|9936.9|9942.4|9941.3|9935.7|9934.6|727
1667805600000|2022-11-07 07:20:00|9937.9|9937|9933|9932.1|9938.7|9937.6|9932.5|9931.6|990
1667805900000|2022-11-07 07:25:00|9932.9|9932|9931.3|9929.9|9935.6|9934.4|9929.5|9928.4|1113
1667806200000|2022-11-07 07:30:00|9931.1|9930.2|9926.4|9925.5|9936.6|9935.7|9926.1|9925.2|975
1667806500000|2022-11-07 07:35:00|9926.5|9925.6|9927.1|9926.2|9931.3|9930.2|9924.6|9923.3|943
1667806800000|2022-11-07 07:40:00|9926.9|9926.3|9928.9|9928|9931.8|9930.9|9926.9|9926.2|756
1667807100000|2022-11-07 07:45:00|9928.8|9927.9|9928.1|9926.6|9930.3|9929.4|9926.1|9925.1|823
1667807400000|2022-11-07 07:50:00|9927.8|9926.9|9927.5|9926.6|9930.9|9930|9926.6|9925.9|639
1667807700000|2022-11-07 07:55:00|9927.6|9926.7|9928.5|9927.6|9931.5|9930.6|9924.7|9923.8|867
1667808000000|2022-11-07 08:00:00|9928.6|9927.7|9932.1|9931.2|9933.7|9932.7|9924.9|9924.3|1093
1667808300000|2022-11-07 08:05:00|9932.2|9931.3|9938.1|9937.2|9939.2|9938.6|9930.2|9929.4|958
1667808600000|2022-11-07 08:10:00|9937.9|9937|9949|9948.1|9949.5|9948.7|9937.6|9936.7|918
1667808900000|2022-11-07 08:15:00|9949.1|9948.2|9963.1|9961.7|9968.1|9967.2|9948.6|9947.7|1179
1667809200000|2022-11-07 08:20:00|9962.8|9962.2|9952.1|9951.2|9964.8|9963.8|9952|9951.1|1168
1667809500000|2022-11-07 08:25:00|9951.8|9950.9|9959.6|9958.7|9960.2|9959.2|9950.6|9949.6|1031
1667809800000|2022-11-07 08:30:00|9959.5|9958.6|9967.6|9966.7|9974.2|9973.2|9959.5|9958.5|1350
1667810100000|2022-11-07 08:35:00|9967.5|9966.6|9979.2|9978.3|9979.9|9979|9965.3|9964.4|895
1667810400000|2022-11-07 08:40:00|9979.5|9978.6|9975|9974.1|9981|9980.1|9975|9974.1|796
1667810700000|2022-11-07 08:45:00|9975.1|9974.2|9969.1|9968.2|9978.1|9977.1|9969.1|9968.2|1033
1667811000000|2022-11-07 08:50:00|9969|9968.1|9989.6|9988.7|9990.2|9989.3|9968.8|9968.1|1134
1667811300000|2022-11-07 08:55:00|9989.7|9988.8|9987|9986.1|9990.5|9989.6|9985|9984|1122
1667811600000|2022-11-07 09:00:00|9987.3|9986.4|9996.2|9995.1|9998.7|9997.8|9986.7|9985.3|1442
1667811900000|2022-11-07 09:05:00|9996.4|9995.5|10001.6|10000.7|10007.8|10006.8|9994.9|9994|1196
1667812200000|2022-11-07 09:10:00|10001.4|10000.5|9999.1|9998.2|10002.2|10001.2|9995.2|9994.3|1195
1667812500000|2022-11-07 09:15:00|9999.2|9998.3|10001.9|10001|10002.2|10001.3|9996.7|9995.8|954
1667812800000|2022-11-07 09:20:00|10002|10001.1|9994.6|9993.7|10003.1|10002.2|9993|9992.1|897
1667813100000|2022-11-07 09:25:00|9994.5|9993.6|9991.8|9990.4|9994.9|9994|9986.2|9985.3|1067
1667813400000|2022-11-07 09:30:00|9991.5|9990.6|9981.9|9981|9993|9992.1|9981.5|9980.6|854
1667813700000|2022-11-07 09:35:00|9982|9981.1|9985.2|9984.3|9988.2|9987.3|9981.1|9980.2|874
1667814000000|2022-11-07 09:40:00|9985.4|9984.5|9989.5|9988.6|9990.4|9989.5|9983.8|9982.8|938
1667814300000|2022-11-07 09:45:00|9989.4|9988.5|9982.9|9982|9989.4|9988.5|9981.8|9980.9|963
1667814600000|2022-11-07 09:50:00|9982.8|9981.9|9986.4|9985.5|9988.7|9987.8|9982.2|9981.2|912
1667814900000|2022-11-07 09:55:00|9986.2|9985.3|9986.1|9985.2|9987|9986.3|9981.5|9980.6|694
1667815200000|2022-11-07 10:00:00|9986.2|9985.3|9987.2|9986.6|9988.7|9987.8|9984.6|9983.7|722
1667815500000|2022-11-07 10:05:00|9987.3|9986.4|9986.6|9985.7|9991.4|9990.5|9984.4|9983.5|825
1667815800000|2022-11-07 10:10:00|9987|9986.1|9990.5|9989.6|9992.9|9992|9983.4|9982.5|857
1667816100000|2022-11-07 10:15:00|9990.7|9989.4|9987.9|9987|9993|9992.1|9987.9|9987|791
1667816400000|2022-11-07 10:20:00|9987.8|9986.9|9994.7|9993.8|9995.5|9994.8|9987.8|9986.9|572
1667816700000|2022-11-07 10:25:00|9994.6|9993.7|9993.1|9992.2|9996|9995|9991.8|9990.9|523
1667817000000|2022-11-07 10:30:00|9993.3|9992.4|9986.2|9985.3|9994.1|9993.4|9986.2|9985.3|619
1667817300000|2022-11-07 10:35:00|9986.1|9985.2|9983.3|9982.4|9987.2|9986.3|9982.5|9981.5|649
1667817600000|2022-11-07 10:40:00|9983.4|9982.5|9990.1|9989.2|9991|9990.1|9983.4|9982.5|570
1667817900000|2022-11-07 10:45:00|9990.3|9989.4|9987|9986.1|9991.3|9990.4|9986.8|9985.8|801
1667818200000|2022-11-07 10:50:00|9987.2|9986|9983.3|9981.9|9988.4|9987.5|9981|9980|622
1667818500000|2022-11-07 10:55:00|9983.2|9982.1|9982.2|9981.3|9984.3|9982.7|9980|9978.9|1036
1667818800000|2022-11-07 11:00:00|9982.4|9981.2|9986.1|9985.2|9986.9|9986.2|9981.3|9980.3|749
1667819100000|2022-11-07 11:05:00|9986|9985.1|9981.7|9981.1|9986.6|9985.8|9980.4|9979.5|577
1667819400000|2022-11-07 11:10:00|9982|9981.3|9977.9|9977|9984.2|9983.3|9975.3|9974.4|806
1667819700000|2022-11-07 11:15:00|9978|9977.1|9981.8|9980.9|9982.6|9981.7|9977.5|9976.2|597
1667820000000|2022-11-07 11:20:00|9982|9980.8|9983|9982.1|9983.9|9983|9979.8|9978.9|583
1667820300000|2022-11-07 11:25:00|9983.1|9982.2|9985.4|9984.5|9990.2|9989.2|9982.8|9981.7|908
1667820600000|2022-11-07 11:30:00|9985.5|9984.6|9986.9|9986|9989.9|9988.9|9983.9|9983|899
1667820900000|2022-11-07 11:35:00|9987|9986.1|9983.1|9982.2|9987.7|9986.6|9982.4|9981.5|823
1667821200000|2022-11-07 11:40:00|9983.2|9982.3|9986.9|9986.3|9987.5|9986.6|9983|9982.1|530
1667821500000|2022-11-07 11:45:00|9986.8|9986.2|9982|9981.1|9987.3|9986.4|9980.4|9979.5|500
1667821800000|2022-11-07 11:50:00|9982.1|9981.2|9976.1|9975.2|9982.6|9981.7|9975.8|9974.9|620
1667822100000|2022-11-07 11:55:00|9976.2|9975.3|9981.7|9981.1|9982.2|9981.6|9975.5|9974.7|704
1667822400000|2022-11-07 12:00:00|9981.5|9980.9|9981.2|9980.3|9983.6|9982.7|9978.2|9977.2|950
1667822700000|2022-11-07 12:05:00|9981.4|9980.5|9979.3|9978.4|9983.1|9981.9|9975.7|9974.8|1001
1667823000000|2022-11-07 12:10:00|9979.5|9978.6|9978.6|9977.7|9983.8|9982.8|9976.5|9975.3|939
1667823300000|2022-11-07 12:15:00|9978.7|9977.5|9979.1|9978.2|9983.1|9982.3|9978.5|9977.5|899
1667823600000|2022-11-07 12:20:00|9979.2|9978.3|9967.5|9966.6|9979.9|9978.8|9966.5|9965.4|1076
1667823900000|2022-11-07 12:25:00|9967.8|9966.9|9969|9968.1|9970.3|9969.4|9966.9|9966|600
1667824200000|2022-11-07 12:30:00|9968.9|9968|9971.5|9970.6|9973.5|9972.8|9967.6|9967|729
1667824500000|2022-11-07 12:35:00|9971.6|9970.7|9974.8|9973.9|9975.1|9974.4|9970.4|9969.3|602
1667824800000|2022-11-07 12:40:00|9974.9|9974|9975.1|9974.2|9978.2|9977.3|9973.8|9972.9|605
1667825100000|2022-11-07 12:45:00|9975.2|9974.3|9980.8|9979.9|9981.5|9980.7|9975.1|9974.3|949
1667825400000|2022-11-07 12:50:00|9980.4|9979.8|9974.8|9973.9|9982.5|9981.8|9974.1|9972.9|859
1667825700000|2022-11-07 12:55:00|9974.9|9974|9987.8|9987.2|9988.5|9987.6|9974.1|9973.5|664
1667826000000|2022-11-07 13:00:00|9987.9|9987|9992.6|9991.7|9993.3|9992.4|9980.1|9979.2|1309
1667826300000|2022-11-07 13:05:00|9992.7|9991.8|9984.7|9983.8|9999.1|9998|9983.8|9982.9|1389
1667826600000|2022-11-07 13:10:00|9984.5|9983.6|9993.1|9992.2|9995.4|9994.4|9983.7|9982.8|1002
1667826900000|2022-11-07 13:15:00|9993.2|9992.3|9993.8|9992.9|9997.8|9996.9|9991.6|9990.7|925
1667827200000|2022-11-07 13:20:00|9993.9|9993|9982.3|9981.4|9993.9|9993|9978.3|9977.7|1127
1667827500000|2022-11-07 13:25:00|9982.2|9981.3|9984.2|9983.3|9987.2|9986.3|9980.8|9980|953
1667827800000|2022-11-07 13:30:00|9984.4|9983.6|9982.3|9981.4|9987.2|9986.3|9980.2|9979.2|987
1667828100000|2022-11-07 13:35:00|9982.1|9981.2|9985.8|9984.9|9989.7|9988.8|9981.9|9981|841
1667828400000|2022-11-07 13:40:00|9985.9|9985|9980.2|9979.3|9986.9|9986|9980.2|9979.3|821
1667828700000|2022-11-07 13:45:00|9980.1|9979.2|9978.2|9977.3|9982|9981|9976.1|9975|1015
1667829000000|2022-11-07 13:50:00|9978.4|9977.5|9978.8|9978.2|9981.8|9980.9|9976.4|9975.8|828
1667829300000|2022-11-07 13:55:00|9978.7|9978.1|9994.4|9993.5|9994.4|9993.7|9978|9977.3|845
1667829600000|2022-11-07 14:00:00|9994.8|9994.2|9995.2|9994.3|10003.5|10002.6|9994|9993.1|927
1667829900000|2022-11-07 14:05:00|9994.9|9994.2|9998.8|9997.9|10005.2|10004.3|9994.9|9994.2|916
1667830200000|2022-11-07 14:10:00|9998.4|9997.5|10000.5|9999.6|10006.1|10005.2|9997.5|9996.2|878
1667830500000|2022-11-07 14:15:00|10000.7|9999.8|10003.1|10002.2|10006.6|10005.6|9996.7|9995.8|1025
1667830800000|2022-11-07 14:20:00|10002.9|10002|9997.8|9997.2|10006.1|10005.5|9996.1|9995.4|882
1667831100000|2022-11-07 14:25:00|9997.9|9997.3|9993.3|9992.2|10001|10000.1|9988.9|9988|940
1667831400000|2022-11-07 14:30:00|9993.1|9992.5|9999.8|9999.2|10003.6|10002.1|9993.1|9992.5|1281
1667831700000|2022-11-07 14:35:00|9999.9|9999.3|9989.5|9988.6|10000.8|9999.9|9986.2|9985.3|1387
1667832000000|2022-11-07 14:40:00|9989.6|9988.7|9991.7|9990.8|9995.9|9995|9989.6|9988.7|1216
1667832300000|2022-11-07 14:45:00|9991.8|9990.9|9989|9988.1|9996.9|9996.1|9985.5|9984.6|1240
1667832600000|2022-11-07 14:50:00|9989.1|9988.2|9987.2|9986.3|9991.6|9990.8|9981.4|9980.4|1270
1667832900000|2022-11-07 14:55:00|9987|9986.1|9989|9988.1|9993.1|9992.2|9985.8|9985|1281
1667833200000|2022-11-07 15:00:00|9989.1|9988.2|9993.4|9992.5|9996.8|9996|9988.4|9987.5|1295
1667833500000|2022-11-07 15:05:00|9993.5|9992.4|9994.3|9993.4|9995.5|9994.6|9989.6|9988.7|1216
1667833800000|2022-11-07 15:10:00|9994.2|9993.3|9996.7|9996.1|9999.2|9998.3|9990.3|9989.4|1200
1667834100000|2022-11-07 15:15:00|9996.9|9996|9999.4|9998.5|10002.7|10001.8|9993.3|9992.4|1094
1667834400000|2022-11-07 15:20:00|9999.2|9998.6|9987.2|9986.3|9999.4|9998.6|9985.7|9984.8|1005
1667834700000|2022-11-07 15:25:00|9987.3|9986.4|9991.6|9990.7|9991.6|9990.7|9981.5|9980.7|1013
1667835000000|2022-11-07 15:30:00|9991.5|9990.6|9988.8|9987.9|9993.2|9992.4|9985.7|9984.8|1208
1667835300000|2022-11-07 15:35:00|9989|9988.1|9989.3|9988.4|9993.7|9992.7|9984.7|9984|1179
1667835600000|2022-11-07 15:40:00|9989.1|9988.2|9985.6|9985|9989.8|9989.1|9984.3|9983.4|1101
1667835900000|2022-11-07 15:45:00|9985.5|9984.9|9987.6|9987|9988.7|9987.7|9983.4|9982.5|1101
1667836200000|2022-11-07 15:50:00|9987.7|9986.8|9998.4|9997.8|10000.1|9999.2|9986.3|9985.4|1248
1667836500000|2022-11-07 15:55:00|9998.5|9997.9|10001.6|10000.7|10003|10002.2|9993.9|9993|960
1667836800000|2022-11-07 16:00:00|10001.7|10000.8|9992.9|9991.6|10001.7|10000.8|9992.6|9991.6|857
1667837100000|2022-11-07 16:05:00|9992.8|9991.7|9993.2|9992.6|9997.9|9997|9989|9988.1|784
1667837400000|2022-11-07 16:10:00|9993.1|9992.5|9995|9994.4|9996.6|9995.7|9989.1|9988.2|760
1667837700000|2022-11-07 16:15:00|9995.2|9994.6|9999.9|9999|10002.4|10001.8|9994.9|9994.2|998
1667838000000|2022-11-07 16:20:00|10000.1|9999.2|9999.1|9998.2|10002.6|10002|9996.6|9995.9|946
1667838300000|2022-11-07 16:25:00|9999|9998.1|9998.9|9998|10000.6|9999.6|9996.9|9995.9|737
1667838600000|2022-11-07 16:30:00|9999|9998.1|10002.1|10001.5|10003.3|10002.4|9998.4|9997.5|791
1667838900000|2022-11-07 16:35:00|10002|10001.4|9997.3|9996.4|10002.2|10001.5|9995.8|9995|630
1667839200000|2022-11-07 16:40:00|9997.5|9996.2|9991.7|9990.8|9997.5|9996.3|9988.9|9988|973
1667839500000|2022-11-07 16:45:00|9991.3|9990.4|9993.9|9993.3|9994.5|9993.6|9990.3|9989.5|718
1667839800000|2022-11-07 16:50:00|9993.8|9993.2|9996.5|9995.6|9998.1|9997.3|9993|9992.1|740
1667840100000|2022-11-07 16:55:00|9996.7|9995.8|9997.3|9996.4|9999|9998.2|9995.7|9994.9|649
1667840400000|2022-11-07 17:00:00|9997.2|9996.3|10000.8|10000.2|10001|10000.3|9994.4|9993.5|600
1667840700000|2022-11-07 17:05:00|10000.5|9999.9|10019.6|10018.7|10020.7|10019.7|9999.7|9998.6|1168
1667841000000|2022-11-07 17:10:00|10019.7|10018.8|10018.1|10017.2|10021.5|10020.4|10016.1|10015.2|983
1667841300000|2022-11-07 17:15:00|10018|10017.1|10017.5|10016.6|10019.9|10019|10016.3|10015.3|730
1667841600000|2022-11-07 17:20:00|10017.8|10016.9|10024.4|10023.5|10024.5|10023.6|10017.2|10016.3|636
1667841900000|2022-11-07 17:25:00|10024.5|10023.6|10024.3|10023.7|10025.4|10024.6|10022.2|10021.3|609
1667842200000|2022-11-07 17:30:00|10024.4|10023.8|10023.9|10023.3|10027.1|10026.2|10022.5|10021.9|523
1667842500000|2022-11-07 17:35:00|10024|10023.4|10019.7|10019.1|10024.3|10023.5|10018.2|10017.4|433
1667842800000|2022-11-07 17:40:00|10019.8|10018.9|10020.9|10020|10021.9|10021.1|10018.2|10017.4|390
1667843100000|2022-11-07 17:45:00|10020.8|10019.9|10020.3|10019.4|10021.6|10021|10018.1|10017.4|353
1667843400000|2022-11-07 17:50:00|10020.4|10019.5|10022.4|10021.5|10022.4|10021.5|10018.1|10017.2|490
1667843700000|2022-11-07 17:55:00|10022.6|10021.4|10022.3|10021.4|10023.7|10022.7|10020.9|10020.1|620
1667844000000|2022-11-07 18:00:00|10022.2|10021.3|10021.3|10020.4|10026.4|10025.5|10021.3|10020.1|531
1667844300000|2022-11-07 18:05:00|10021.2|10020.3|10023|10022.1|10023.1|10022.1|10020|10018.8|449
1667844600000|2022-11-07 18:10:00|10022.9|10022|10021.5|10020.4|10025.7|10024.8|10021.2|10020.2|483
1667844900000|2022-11-07 18:15:00|10021.4|10020.5|10024.4|10023.5|10024.7|10023.9|10020|10019.1|504
1667845200000|2022-11-07 18:20:00|10024.5|10023.6|10025.5|10024.6|10027.1|10026.4|10024.1|10023.2|364
1667845500000|2022-11-07 18:25:00|10025.6|10024.7|10028.1|10027.2|10028.1|10027.3|10022|10021.3|408
1667845800000|2022-11-07 18:30:00|10028.3|10027.7|10027.9|10027|10030|10029.4|10027.3|10026.6|384
1667846100000|2022-11-07 18:35:00|10027.6|10027.1|10026.8|10025.9|10029.3|10028.7|10026.1|10025.3|568
1667846400000|2022-11-07 18:40:00|10026.7|10025.8|10025.2|10024.3|10026.8|10025.9|10022.7|10022|497
1667846700000|2022-11-07 18:45:00|10025|10024.1|10026.8|10025.9|10029|10028.1|10024.8|10023.9|443
1667847000000|2022-11-07 18:50:00|10026.7|10025.8|10027.2|10026.6|10027.8|10026.9|10024.3|10023.1|461
1667847300000|2022-11-07 18:55:00|10027.5|10026.8|10031.4|10030.5|10031.9|10031.2|10027.3|10026.5|498
1667847600000|2022-11-07 19:00:00|10031.5|10030.6|10030.2|10029.3|10034.7|10034.1|10029.4|10028.6|454
1667847900000|2022-11-07 19:05:00|10030.3|10029.4|10029.4|10028.8|10031.7|10031|10027.6|10026.9|428
1667848200000|2022-11-07 19:10:00|10029.5|10028.6|10030.4|10029.5|10030.8|10030.1|10028.7|10027.8|349
1667848500000|2022-11-07 19:15:00|10030.3|10029.4|10032.3|10031.4|10032.4|10031.6|10029.6|10028.8|419
1667848800000|2022-11-07 19:20:00|10032.2|10031.3|10033.2|10032.3|10033.8|10033.1|10030.1|10029.1|359
1667849100000|2022-11-07 19:25:00|10033.1|10032.2|10029.9|10028.7|10034|10033.3|10028.9|10027.8|455
1667849400000|2022-11-07 19:30:00|10029.7|10028.8|10030.2|10029.3|10031.8|10030.9|10029.5|10028.3|474
1667849700000|2022-11-07 19:35:00|10030.3|10029.4|10032|10031.1|10032.4|10031.3|10029.3|10028.2|423
1667850000000|2022-11-07 19:40:00|10031.9|10031|10029.4|10028.5|10032|10031.1|10027.4|10026.5|320
1667850300000|2022-11-07 19:45:00|10029.5|10028.6|10029.4|10028.5|10031.5|10030.8|10028.3|10027.3|365
1667850600000|2022-11-07 19:50:00|10029.5|10028.6|10029.2|10028.6|10030.7|10029.9|10028.5|10027.7|228
1667850900000|2022-11-07 19:55:00|10029.1|10028.5|10026.8|10025.9|10029.8|10029.1|10025.6|10024.8|455
1667851200000|2022-11-07 20:00:00|10026.7|10026.2|10028.8|10027.9|10030.4|10029.5|10026.5|10025.8|443
1667851500000|2022-11-07 20:05:00|10028.9|10028|10029.9|10029|10030.8|10029.9|10027.7|10026.6|581
1667851800000|2022-11-07 20:10:00|10030|10029.1|10030.8|10029.9|10032.1|10031|10028.5|10027.6|563
1667852100000|2022-11-07 20:15:00|10030.7|10029.8|10028.2|10027.3|10031.2|10030.3|10027.4|10026.6|489
1667852400000|2022-11-07 20:20:00|10028.3|10027.4|10028.2|10027.3|10029.5|10028.6|10026.1|10025.2|412
1667852700000|2022-11-07 20:25:00|10028.1|10027.2|10027.4|10026.5|10028.2|10027.5|10025.6|10024.7|358
1667853000000|2022-11-07 20:30:00|10027.3|10026.4|10026.9|10025.7|10030|10029.1|10026.8|10025.7|374
1667853300000|2022-11-07 20:35:00|10026.8|10025.9|10025|10024.1|10027.5|10026.9|10022.7|10021.8|381
1667853600000|2022-11-07 20:40:00|10025.1|10024.2|10026.5|10025.6|10027|10026|10024.5|10023.6|367
1667853900000|2022-11-07 20:45:00|10026.4|10025.5|10024.4|10023.5|10026.4|10025.5|10024.1|10023.3|321
1667854200000|2022-11-07 20:50:00|10024.3|10023.4|10024|10023.1|10025.5|10024.9|10022.9|10022|442
1667854500000|2022-11-07 20:55:00|10023.9|10023|10021|10020.1|10023.9|10023|10019|10018.3|475
1667854800000|2022-11-07 21:00:00|10020.6|10019.7|10023.7|10023.1|10024.4|10023.3|10019.7|10018.8|321
1667855100000|2022-11-07 21:05:00|10023.8|10022.9|10024.5|10023.6|10025.8|10024.7|10023.6|10022.4|253
1667855400000|2022-11-07 21:10:00|10024.7|10023.5|10023.1|10022|10024.9|10023.9|10022.9|10021.8|266
1667855700000|2022-11-07 21:15:00|10023|10022.1|10023.2|10022.3|10024.3|10023.2|10022.7|10021.8|219
1667856000000|2022-11-07 21:20:00|10023.3|10022.4|10023.2|10022.3|10024.3|10023.5|10022.8|10022.1|174
1667856300000|2022-11-07 21:25:00|10023.3|10022.4|10022.8|10021.9|10023.9|10022.9|10021.7|10020.8|188
1667856600000|2022-11-07 21:30:00|10022.7|10021.8|10022.8|10020.9|10023.4|10022|10021.6|10020.4|156
1667856900000|2022-11-07 21:35:00|10022.6|10021|10022.5|10021.1|10023.5|10021.9|10021.2|10019.9|134
1667857200000|2022-11-07 21:40:00|10022.9|10021|10021.1|10019.6|10023.2|10021.4|10020.7|10019.3|110
1667857500000|2022-11-07 21:45:00|10020.8|10019.9|10021.3|10020|10021.8|10020.4|10020.8|10019.2|124
1667857800000|2022-11-07 21:50:00|10021.5|10020.3|10021.4|10020|10021.9|10020.6|10020.6|10019.4|152
1667858100000|2022-11-07 21:55:00|10021.5|10019.9|10023.7|10017.7|10024.3|10021.7|10021|10017.5|283
1667858400000|2022-11-07 22:00:00|10023.6|10017.6|10018.7|10015.9|10024.1|10018.1|10017.7|10014.7|79
1667858700000|2022-11-07 22:05:00|10018.8|10015.8|10020.7|10015.9|10021.9|10016.6|10014.6|10013.4|151
1667859000000|2022-11-07 22:10:00|10020.8|10015.8|10020.2|10016.3|10021.7|10016.9|10018.1|10015.1|175
1667859300000|2022-11-07 22:15:00|10020.3|10016.6|10020.9|10015.3|10021.3|10016.7|10019.8|10015.1|87
1667859600000|2022-11-07 22:20:00|10021|10015.2|10020.6|10018|10021.4|10018.2|10019.9|10015.2|95
1667859900000|2022-11-07 22:25:00|10020.7|10017.9|10020.3|10017.6|10021.3|10018.2|10019.8|10017.3|56
1667860200000|2022-11-07 22:30:00|10020.5|10017.5|10020.1|10018.1|10021.1|10018.9|10019.8|10017.2|191
1667860500000|2022-11-07 22:35:00|10020.6|10017.8|10019.6|10017.8|10020.6|10018.6|10019.5|10017.5|106
1667860800000|2022-11-07 22:40:00|10019.5|10017.5|10019.4|10017.2|10019.8|10017.5|10018.3|10016.1|114
1667861100000|2022-11-07 22:45:00|10019.3|10017.3|10019.6|10015.6|10019.7|10017.6|10018.4|10015.5|96
1667861400000|2022-11-07 22:50:00|10019.7|10015.7|10018.8|10016.8|10020|10017.6|10018.5|10015.6|226
1667861700000|2022-11-07 22:55:00|10018.9|10016.6|10019.7|10016.5|10019.9|10017.2|10018.3|10015.1|163
1667862000000|2022-11-07 23:00:00|10019.8|10016.6|10019|10017.2|10022.8|10018.9|10016.8|10015|296
1667862300000|2022-11-07 23:05:00|10018.9|10017.4|10020.2|10019.3|10020.4|10019.3|10017.7|10016|227
1667862600000|2022-11-07 23:10:00|10020.1|10019.2|10022.2|10020.9|10022.6|10021.7|10019.7|10018.3|396
1667862900000|2022-11-07 23:15:00|10022.3|10021|10019.1|10018.2|10022.7|10021.6|10018.8|10017.9|341
1667863200000|2022-11-07 23:20:00|10019.3|10018|10018.4|10017.5|10020.1|10019.2|10017.2|10016.3|240
1667863500000|2022-11-07 23:25:00|10018.5|10017.6|10018.4|10017.5|10019.6|10018.6|10018.3|10017.3|168
1667863800000|2022-11-07 23:30:00|10018.5|10017.6|10017|10016.1|10019.1|10018|10016.2|10015.2|308
1667864100000|2022-11-07 23:35:00|10017.2|10016.3|10017|10016.1|10017.5|10016.6|10016.5|10015.6|186
1667864400000|2022-11-07 23:40:00|10017.1|10016.2|10018.6|10017.7|10018.7|10017.8|10015.9|10015|198
1667864700000|2022-11-07 23:45:00|10018.7|10017.8|10020.5|10019.6|10020.7|10019.8|10018.5|10017.4|139
1667865000000|2022-11-07 23:50:00|10020.4|10019.5|10019.8|10018.9|10021.1|10020|10019.6|10018.7|149
1667865300000|2022-11-07 23:55:00|10019.9|10018.8|10018|10017.1|10019.9|10018.9|10017.6|10016.7|149
1667865600000|2022-11-08 00:00:00|10018.1|10017.2|10017.9|10017|10019.1|10018.2|10016.2|10015.3|241
1667865900000|2022-11-08 00:05:00|10017.8|10016.9|10017.4|10016.5|10018.9|10018|10015.8|10015.1|225
1667866200000|2022-11-08 00:10:00|10017.3|10016.4|10018|10017.1|10019|10018.1|10015.8|10015|173
1667866500000|2022-11-08 00:15:00|10018.1|10017.2|10019.2|10018.3|10020|10019.2|10017.6|10016.7|240
1667866800000|2022-11-08 00:20:00|10019|10018.1|10021.6|10020.7|10021.8|10020.9|10018.5|10017.6|223
1667867100000|2022-11-08 00:25:00|10021.4|10020.5|10021.8|10020.9|10023|10022.3|10021|10020.1|159
1667867400000|2022-11-08 00:30:00|10021.9|10021|10029|10028.1|10030|10029.2|10021.9|10021|414
1667867700000|2022-11-08 00:35:00|10029.1|10028.2|10029.5|10028.6|10029.7|10028.9|10025.9|10025|255
1667868000000|2022-11-08 00:40:00|10029.6|10028.7|10031.5|10030.6|10031.6|10030.8|10029.1|10028.2|265
1667868300000|2022-11-08 00:45:00|10031.4|10030.5|10026|10025.1|10031.5|10030.6|10026|10025.1|251
1667868600000|2022-11-08 00:50:00|10026.3|10025.4|10026.2|10025.3|10026.7|10025.8|10024|10023.1|373
1667868900000|2022-11-08 00:55:00|10025.9|10025|10027.9|10027|10030.1|10029.2|10025.5|10024.6|279
1667869200000|2022-11-08 01:00:00|10028.1|10027.2|10021.8|10020.9|10028.1|10027.2|10021.5|10020.7|457
1667869500000|2022-11-08 01:05:00|10021.7|10020.8|10020.5|10019.6|10022.9|10022.1|10019.1|10018.2|420
1667869800000|2022-11-08 01:10:00|10020.4|10019.5|10019.6|10018.7|10020.6|10019.7|10016.6|10015.7|465
1667870100000|2022-11-08 01:15:00|10019.7|10018.8|10022.1|10021.2|10023.5|10022.6|10019.2|10018.3|520
1667870400000|2022-11-08 01:20:00|10022.2|10021.3|10016.9|10016|10023.3|10022.4|10016.7|10015.8|452
1667870700000|2022-11-08 01:25:00|10016.8|10016.2|10017|10016.4|10017.3|10016.4|10015.6|10014.8|339
1667871000000|2022-11-08 01:30:00|10016.8|10016.2|10016.1|10015.2|10019.1|10018.2|10015|10014.4|453
1667871300000|2022-11-08 01:35:00|10016.2|10015.3|10016.4|10015.5|10017|10016.1|10015.1|10014.4|338
1667871600000|2022-11-08 01:40:00|10016.3|10015.4|10015.7|10014.8|10016.7|10015.9|10013|10012.2|343
1667871900000|2022-11-08 01:45:00|10015.8|10014.9|10012.9|10012|10016.3|10015.5|10012.7|10011.8|360
1667872200000|2022-11-08 01:50:00|10013|10012.1|10013.3|10012.4|10013.8|10013.1|10011.5|10010.6|309
1667872500000|2022-11-08 01:55:00|10013.2|10012.3|10014.6|10013.7|10016.3|10015.4|10013.2|10012.3|455
1667872800000|2022-11-08 02:00:00|10014.7|10013.8|10012.9|10012|10015.5|10014.8|10011.6|10010.7|453
1667873100000|2022-11-08 02:05:00|10012.5|10011.6|10011.5|10010.6|10013.1|10012.2|10010|10009.1|338
1667873400000|2022-11-08 02:10:00|10011.2|10010.3|10011.3|10010.7|10014|10013.1|10010.7|10009.9|378
1667873700000|2022-11-08 02:15:00|10011.2|10010.6|10011.7|10010.8|10013|10012.1|10011.2|10010.4|259
1667874000000|2022-11-08 02:20:00|10011.6|10010.7|10015.1|10014.2|10015.6|10014.7|10011.5|10010.7|199
1667874300000|2022-11-08 02:25:00|10015|10014.1|10014.6|10013.7|10015.3|10014.6|10013.1|10012.2|211
1667874600000|2022-11-08 02:30:00|10014.5|10013.6|10012.5|10011.6|10016.2|10015.4|10012.3|10011.6|237
1667874900000|2022-11-08 02:35:00|10012.4|10011.5|10012.6|10011.7|10013.9|10013|10011.3|10010.4|257
1667875200000|2022-11-08 02:40:00|10012.5|10011.6|10013.7|10012.8|10013.8|10013|10011.8|10010.9|182
1667875500000|2022-11-08 02:45:00|10013.5|10012.6|10013.6|10012.7|10014.3|10013.4|10012.4|10011.5|205
1667875800000|2022-11-08 02:50:00|10013.7|10012.8|10012.2|10011.3|10013.9|10013|10011.3|10010.4|292
1667876100000|2022-11-08 02:55:00|10012.1|10011.2|10008.3|10007.4|10012.3|10011.4|10007.5|10006.6|228
1667876400000|2022-11-08 03:00:00|10008.1|10007.2|10008.4|10007.5|10009.3|10008.5|10006.9|10005.9|321
1667876700000|2022-11-08 03:05:00|10008.3|10007.4|10010.9|10010|10011.2|10010.3|10008.1|10007.2|265
1667877000000|2022-11-08 03:10:00|10011.1|10010.2|10011.2|10010.3|10011.5|10010.6|10008.9|10008|296
1667877300000|2022-11-08 03:15:00|10011.3|10010.4|10012.7|10011.8|10013.4|10012.5|10010.9|10010|207
1667877600000|2022-11-08 03:20:00|10012.8|10011.9|10011.9|10011|10013.1|10012.3|10011.5|10010.6|138
1667877900000|2022-11-08 03:25:00|10012|10011.1|10012|10011.1|10012.8|10012|10011.5|10010.8|241
1667878200000|2022-11-08 03:30:00|10011.9|10011|10013.5|10012.6|10014.3|10013.4|10011.4|10010.6|144
1667878500000|2022-11-08 03:35:00|10013.6|10012.7|10015.1|10014.2|10015.4|10014.5|10013.3|10012.4|178
1667878800000|2022-11-08 03:40:00|10015|10014.1|10013.5|10012.6|10015.1|10014.3|10013.1|10012.3|192
1667879100000|2022-11-08 03:45:00|10013.7|10012.8|10013.5|10012.6|10014.1|10013.2|10013|10012.2|181
1667879400000|2022-11-08 03:50:00|10013.6|10012.7|10014.3|10013.4|10015.4|10014.5|10013.5|10012.6|130
1667879700000|2022-11-08 03:55:00|10014.4|10013.5|10013.7|10012.8|10015.4|10014.4|10013.6|10012.8|141
1667880000000|2022-11-08 04:00:00|10013.8|10012.9|10012.9|10012|10015|10014.1|10012.2|10011.4|193
1667880300000|2022-11-08 04:05:00|10012.7|10011.8|10012.7|10011.8|10013|10012.1|10011.5|10010.7|145
1667880600000|2022-11-08 04:10:00|10012.6|10011.7|10013|10012.1|10013.2|10012.5|10011.6|10010.8|177
1667880900000|2022-11-08 04:15:00|10012.9|10012|10013|10012.1|10014|10013.1|10012.6|10011.7|179
1667881200000|2022-11-08 04:20:00|10012.9|10012|10011.5|10010.9|10013|10012.1|10011.3|10010.6|153
1667881500000|2022-11-08 04:25:00|10011.6|10011|10010.8|10010.2|10011.9|10011.1|10009.6|10008.9|223
1667881800000|2022-11-08 04:30:00|10011|10010.1|10009.3|10008.4|10011|10010.3|10009.1|10008.2|102
1667882100000|2022-11-08 04:35:00|10009.4|10008.5|10009.5|10008.6|10010.4|10009.5|10009.4|10008.5|183
1667882400000|2022-11-08 04:40:00|10009.6|10008.7|10007.9|10007|10010|10009.3|10006|10005.1|246
1667882700000|2022-11-08 04:45:00|10008|10007.1|10006.5|10005.6|10008.3|10007.4|10006|10005.1|216
1667883000000|2022-11-08 04:50:00|10006.4|10005.8|10005.8|10005.2|10007.4|10006.5|10005.5|10004.8|168
1667883300000|2022-11-08 04:55:00|10006|10005.1|10006.4|10005.5|10006.7|10005.8|10004|10003.1|197
1667883600000|2022-11-08 05:00:00|10006.5|10005.6|10006.1|10005.2|10008.1|10007.2|10003.8|10002.9|246
1667883900000|2022-11-08 05:05:00|10006.2|10005.3|10005.5|10004.6|10007|10006.1|10004.6|10003.7|234
1667884200000|2022-11-08 05:10:00|10005.4|10004.5|10002.6|10001.7|10005.8|10004.9|10002.3|10001.5|278
1667884500000|2022-11-08 05:15:00|10002.5|10001.6|10004.9|10004|10004.9|10004|10002.5|10001.6|286
1667884800000|2022-11-08 05:20:00|10004.8|10003.9|10004.1|10003.2|10005.1|10004.2|10002.6|10001.7|240
1667885100000|2022-11-08 05:25:00|10004.2|10003.3|10004.8|10003.9|10005.1|10004.2|10003.8|10003|193
1667885400000|2022-11-08 05:30:00|10005|10004.1|10001.6|10000.7|10005.1|10004.2|10001.5|10000.6|311
1667885700000|2022-11-08 05:35:00|10001.7|10000.8|10000.9|10000|10001.7|10000.8|9999.5|9998.7|349
1667886000000|2022-11-08 05:40:00|10000.6|9999.7|10004.5|10003.6|10004.5|10003.7|9999.6|9998.7|281
1667886300000|2022-11-08 05:45:00|10004.6|10003.7|10002.9|10002.3|10004.7|10003.8|10001.4|10000.5|266
1667886600000|2022-11-08 05:50:00|10002.8|10002.2|10006.5|10005.6|10007.1|10006.4|10001.1|10000.4|259
1667886900000|2022-11-08 05:55:00|10006.4|10005.5|9996.1|9995.2|10006.4|10005.6|9995.9|9995.2|412
1667887200000|2022-11-08 06:00:00|9996|9995.5|10007.2|10006.3|10007.4|10006.5|9996|9995.1|447
1667887500000|2022-11-08 06:05:00|10007.3|10006.4|10007.2|10006.3|10008.2|10007.3|10005.5|10004.6|335
1667887800000|2022-11-08 06:10:00|10007.6|10006.7|10004.7|10003.8|10007.8|10006.9|10004.6|10003.7|299
1667888100000|2022-11-08 06:15:00|10004.6|10003.7|10006|10005.1|10007.4|10006.7|10003.7|10002.8|372
1667888400000|2022-11-08 06:20:00|10005.9|10005|10004|10003.1|10008.1|10007.3|10003.8|10002.9|299
1667888700000|2022-11-08 06:25:00|10003.8|10002.9|10000.7|9999.8|10006|10005.1|10000.3|9999.6|275
1667889000000|2022-11-08 06:30:00|10000.8|9999.9|10001.4|10000.5|10003.7|10002.8|10000.6|9999.9|300
1667889300000|2022-11-08 06:35:00|10001.8|10000.9|10000.5|9999.6|10002.1|10001.2|9998.4|9997.5|341
1667889600000|2022-11-08 06:40:00|10000.6|9999.7|10005.6|10004.7|10005.9|10005|10000.3|9999.4|358
1667889900000|2022-11-08 06:45:00|10005.7|10004.8|9998.6|9997.7|10006.1|10005.3|9998.3|9997.6|318
1667890200000|2022-11-08 06:50:00|9998.7|9997.8|10000|9999.1|10000.3|9999.2|9996.3|9995.4|427
1667890500000|2022-11-08 06:55:00|9999.9|9999|9999.5|9998.6|10000.5|9999.6|9996.2|9995.3|285
1667890800000|2022-11-08 07:00:00|9999.6|9998.7|9998.8|9997.9|10005|10004.1|9998.1|9997.4|591
1667891100000|2022-11-08 07:05:00|9999|9998.1|9996.1|9995.2|10001.2|10000.3|9992.6|9991.7|584
1667891400000|2022-11-08 07:10:00|9996.2|9995.3|9989.7|9988.8|9996.2|9995.3|9987.8|9987|771
1667891700000|2022-11-08 07:15:00|9989.6|9988.7|9990.7|9989.8|9992.1|9991.2|9987.4|9986.6|630
1667892000000|2022-11-08 07:20:00|9990.6|9989.7|9993.2|9992.6|9993.5|9992.6|9990.4|9989.5|519
1667892300000|2022-11-08 07:25:00|9993.1|9992.5|9996.8|9995.9|9996.8|9995.9|9991.9|9991|442
1667892600000|2022-11-08 07:30:00|9996.7|9995.8|9994.4|9993.5|9997.7|9996.8|9993.1|9992.3|548
1667892900000|2022-11-08 07:35:00|9994.5|9993.6|9994.6|9993.7|9995.3|9994.4|9987.9|9987.1|702
1667893200000|2022-11-08 07:40:00|9994.9|9994|9997|9996.1|9998|9996.9|9992.1|9991.2|677
1667893500000|2022-11-08 07:45:00|9997.1|9996.2|9994.1|9993.2|9999.1|9998.2|9991.9|9991.2|483
1667893800000|2022-11-08 07:50:00|9993.9|9993.3|9994.4|9993.5|9995.5|9994.8|9989.3|9988.4|518
1667894100000|2022-11-08 07:55:00|9993.9|9993|9999.9|9999|9999.9|9999|9992.2|9991.3|575
1667894400000|2022-11-08 08:00:00|10000|9999.1|9997.5|9996.6|10004.7|10003.9|9992.2|9991.5|1003
1667894700000|2022-11-08 08:05:00|9997.6|9996.7|10002.6|10001.7|10005.9|10005|9997.5|9996.6|749
1667895000000|2022-11-08 08:10:00|10002.5|10001.9|9996.9|9995.8|10003.9|10003.3|9994.4|9993.8|784
1667895300000|2022-11-08 08:15:00|9996.8|9995.9|9987.9|9987.3|9997.1|9996.3|9985.5|9984.9|935
1667895600000|2022-11-08 08:20:00|9988.1|9987.2|9984.3|9983.7|9993.6|9992.7|9984.3|9983.6|820
1667895900000|2022-11-08 08:25:00|9984.5|9983.9|9989.9|9989|9992.2|9991.5|9984.1|9983.4|752
1667896200000|2022-11-08 08:30:00|9989.8|9988.9|9994.1|9993.2|9995.7|9995|9986.8|9985.9|698
1667896500000|2022-11-08 08:35:00|9993.9|9993.3|10000.6|9999.7|10002|10001.1|9993.4|9992.8|650
1667896800000|2022-11-08 08:40:00|10000.5|9999.6|9998|9997.1|10000.5|9999.6|9996|9995.1|552
1667897100000|2022-11-08 08:45:00|9997.5|9996.9|9989.6|9988.7|9998.9|9998|9986.2|9985.3|689
1667897400000|2022-11-08 08:50:00|9989.5|9988.6|9983.5|9982.9|9989.6|9988.7|9979.1|9978.2|699
1667897700000|2022-11-08 08:55:00|9983.7|9982.8|9983.2|9982.3|9985.7|9985|9981.5|9980.6|640
1667898000000|2022-11-08 09:00:00|9983.3|9982.2|9978|9977.1|9984.3|9983.4|9972.2|9971.3|801
1667898300000|2022-11-08 09:05:00|9977.9|9977.3|9981|9980.1|9984.1|9983.3|9977.1|9976.4|608
1667898600000|2022-11-08 09:10:00|9980.9|9980|9983.8|9982.9|9986.7|9986|9980.9|9980|609
1667898900000|2022-11-08 09:15:00|9983.9|9983|9988|9987.1|9988.6|9987.8|9983.6|9982.7|619
1667899200000|2022-11-08 09:20:00|9988.1|9987.2|9988.9|9988|9993.2|9992.4|9988.1|9987.2|710
1667899500000|2022-11-08 09:25:00|9989|9988.3|9990.9|9990.3|9994.6|9993.8|9988|9987.1|560
1667899800000|2022-11-08 09:30:00|9991.1|9990.2|9991|9990.1|9992.4|9991.5|9988.7|9987.9|582
1667900100000|2022-11-08 09:35:00|9990.9|9990|9995.6|9995|9996.4|9995.7|9989|9988.3|615
1667900400000|2022-11-08 09:40:00|9995.8|9994.9|9999.7|9999.1|10001.1|10000.2|9995.3|9994.4|558
1667900700000|2022-11-08 09:45:00|10000|9999.4|9994.7|9994.1|10000.8|10000|9994.6|9994|659
1667901000000|2022-11-08 09:50:00|9994.8|9993.9|9994.7|9993.8|9997.5|9996.9|9994.3|9993.4|491
1667901300000|2022-11-08 09:55:00|9994.8|9993.9|10004|10003.1|10004.2|10003.2|9994.8|9993.9|736
1667901600000|2022-11-08 10:00:00|10004.1|10003.2|10001.2|10000.6|10004.2|10003.2|9999.7|9998.9|557
1667901900000|2022-11-08 10:05:00|10001.3|10000.4|10003.8|10002.9|10005.4|10004.5|10000.2|9999.4|675
1667902200000|2022-11-08 10:10:00|10003.9|10003|10002.6|10001.7|10004.2|10003.3|9999.3|9998.7|508
1667902500000|2022-11-08 10:15:00|10002.8|10001.9|9998.5|9997.9|10003.2|10002.5|9997|9996.1|507
1667902800000|2022-11-08 10:20:00|9998.4|9997.8|9995.1|9994.2|9999.9|9999.1|9994.5|9993.7|557
1667903100000|2022-11-08 10:25:00|9995|9994.1|9995.4|9994.8|9997|9996.3|9993.4|9992.7|467
1667903400000|2022-11-08 10:30:00|9995.3|9994.7|10000.3|9999.4|10000.8|10000.2|9995.3|9994.7|470
1667903700000|2022-11-08 10:35:00|10000.2|9999.3|10001.2|10000.3|10001.7|10000.9|9997.1|9996.4|544
1667904000000|2022-11-08 10:40:00|10001.1|10000.2|9997.6|9996.7|10001.3|10000.6|9996.1|9995.5|435
1667904300000|2022-11-08 10:45:00|9997.7|9996.8|10000.4|9999.8|10001.8|10000.9|9997.5|9996.7|383
1667904600000|2022-11-08 10:50:00|10000.5|9999.9|9997.8|9996.9|10000.7|10000|9996.4|9995.8|375
1667904900000|2022-11-08 10:55:00|9997.7|9996.8|9995.3|9994.4|9998.1|9997.5|9994.7|9993.9|538
1667905200000|2022-11-08 11:00:00|9995.2|9994.3|9996.4|9995.5|9997.7|9996.8|9990|9989.2|600
1667905500000|2022-11-08 11:05:00|9996.5|9995.6|10000.3|9999.4|10000.7|10000|9996.1|9995.4|338
1667905800000|2022-11-08 11:10:00|10000.4|9999.5|9999.2|9998.3|10003.4|10002.6|9998.8|9997.9|354
1667906100000|2022-11-08 11:15:00|9999.3|9998.4|10003.6|10002.7|10004.2|10003.3|9998.1|9997.2|364
1667906400000|2022-11-08 11:20:00|10003.5|10002.6|10007.1|10006.2|10010.3|10009.4|10001.7|10001|391
1667906700000|2022-11-08 11:25:00|10007.4|10006.8|10001.3|10000.4|10008.3|10007.5|10001.3|10000.4|342
1667907000000|2022-11-08 11:30:00|10001.1|10000.2|10001.7|10000.8|10002.7|10002|10000.6|9999.8|348
1667907300000|2022-11-08 11:35:00|10001.8|10000.9|10002.4|10001.5|10003.8|10003|10000.3|9999.5|473
1667907600000|2022-11-08 11:40:00|10002.5|10001.6|9996.9|9996|10004.3|10003.5|9996.2|9995.3|427
1667907900000|2022-11-08 11:45:00|9997|9996.1|10001.6|10001|10001.9|10001.1|9996.8|9996.1|362
1667908200000|2022-11-08 11:50:00|10001.8|10000.9|10000.3|9999.4|10001.8|10000.9|9995.6|9994.9|494
1667908500000|2022-11-08 11:55:00|10000.4|9999.5|9998.8|9997.9|10003.4|10002.6|9995.1|9994.3|614
1667908800000|2022-11-08 12:00:00|9998.7|9998.1|10000.2|9999.3|10001.2|10000.6|9997|9996.1|364
1667909100000|2022-11-08 12:05:00|10000|9999.4|10000.2|9999.3|10002.1|10001.4|9997.8|9996.9|456
1667909400000|2022-11-08 12:10:00|10000.3|9999.4|9996.5|9995.6|10001|10000.4|9994.4|9993.5|473
1667909700000|2022-11-08 12:15:00|9996.4|9995.5|9990.9|9990.3|9996.6|9995.7|9988.3|9987.6|744
1667910000000|2022-11-08 12:20:00|9991|9990.4|9996.9|9996.3|9997.7|9996.9|9990.9|9990.1|542
1667910300000|2022-11-08 12:25:00|9997|9996.4|9991.9|9991.3|9997.9|9997.2|9991.2|9990.4|446
1667910600000|2022-11-08 12:30:00|9992|9991.4|9993.9|9993|9994.5|9993.9|9991.1|9990.5|452
1667910900000|2022-11-08 12:35:00|9993.8|9992.9|9996.9|9996.3|10000.8|10000.1|9993.5|9992.8|556
1667911200000|2022-11-08 12:40:00|9997|9996.1|9997.4|9996.5|9997.8|9997|9994.2|9993.5|608
1667911500000|2022-11-08 12:45:00|9997.6|9996.7|9990.7|9989.8|9998.1|9997.4|9990.7|9989.8|576
1667911800000|2022-11-08 12:50:00|9990.8|9989.9|9989.3|9988.4|9991.8|9991.1|9987.7|9986.8|653
1667912100000|2022-11-08 12:55:00|9989.2|9988.3|9994.2|9993.3|9994.9|9994|9985.7|9985|720
1667912400000|2022-11-08 13:00:00|9994.5|9993.6|9995.9|9995.3|9998.1|9997.5|9992.9|9992.3|686
1667912700000|2022-11-08 13:05:00|9995.6|9995|9994.3|9993.4|9996.1|9995.5|9992.2|9991.3|577
1667913000000|2022-11-08 13:10:00|9994.4|9993.5|9996.1|9995.5|9997.5|9996.9|9993.7|9993.1|518
1667913300000|2022-11-08 13:15:00|9996.4|9995.4|9997.8|9996.9|10000.1|9999.5|9994.4|9993.7|540
1667913600000|2022-11-08 13:20:00|9997.9|9997|9999.5|9998.6|10002.3|10001.4|9996.1|9995.2|681
1667913900000|2022-11-08 13:25:00|9998.9|9998.3|9996.3|9995.4|10000.3|9999.4|9996.1|9995.3|625
1667914200000|2022-11-08 13:30:00|9996.4|9995.5|9993.6|9993|9998.8|9998|9993.5|9992.8|550
1667914500000|2022-11-08 13:35:00|9993.5|9992.9|9997.6|9996.7|9998.6|9997.9|9993.5|9992.9|452
1667914800000|2022-11-08 13:40:00|9997.7|9996.8|10001.2|10000.3|10001.8|10000.9|9996|9995.4|426
1667915100000|2022-11-08 13:45:00|10001.3|10000.7|10001|10000.1|10005|10004.4|10000.2|9999.3|403
1667915400000|2022-11-08 13:50:00|10001.1|10000.2|10004|10003.4|10004.7|10004.1|10000|9999.4|514
1667915700000|2022-11-08 13:55:00|10003.9|10003.3|10000|9999.1|10004.1|10003.5|9999.5|9998.9|534
1667916000000|2022-11-08 14:00:00|10000.1|9999.2|10001.5|10000.9|10002|10001.4|9998.9|9998|559
1667916300000|2022-11-08 14:05:00|10001.4|10000.8|10001.8|10001.2|10004.9|10004.3|10000.1|9999.2|464
1667916600000|2022-11-08 14:10:00|10001.9|10001.3|10002.2|10001.3|10003.1|10002.4|9999.2|9998.5|502
1667916900000|2022-11-08 14:15:00|10002.3|10001.4|10005.6|10004.7|10007|10006.4|10002.1|10001.3|487
1667917200000|2022-11-08 14:20:00|10005.7|10004.8|10008.4|10007.5|10008.6|10008|10003.7|10003.1|611
1667917500000|2022-11-08 14:25:00|10008.3|10007.4|10011.2|10010.3|10012.6|10012|10006|10005.4|716
1667917800000|2022-11-08 14:30:00|10011.3|10010.4|10009.7|10008.8|10013.2|10012.3|10007.5|10006.8|750
1667918100000|2022-11-08 14:35:00|10009.6|10008.7|10005.3|10004.4|10009.8|10009.2|10004|10003.3|642
1667918400000|2022-11-08 14:40:00|10005.4|10004.5|10007.1|10006.2|10009.2|10008.6|10004.7|10004|725
1667918700000|2022-11-08 14:45:00|10006.8|10005.9|10005.6|10004.7|10008|10007.2|9999.4|9998.5|844
1667919000000|2022-11-08 14:50:00|10005.4|10004.5|10003|10002.1|10006|10005.1|10001.1|10000.2|840
1667919300000|2022-11-08 14:55:00|10002.9|10002|10011.9|10011|10012.4|10011.5|10002.5|10001.7|828
1667919600000|2022-11-08 15:00:00|10011.7|10010.8|10015.6|10014.7|10021.7|10020.8|10011.1|10010.2|1020
1667919900000|2022-11-08 15:05:00|10016|10015.1|10030.6|10029.7|10031.5|10030.8|10015.5|10014.6|918
1667920200000|2022-11-08 15:10:00|10030.3|10029.4|10043.1|10042.2|10043.1|10042.2|10028.5|10027.7|1126
1667920500000|2022-11-08 15:15:00|10043.3|10042.4|10065.1|10064.2|10069|10068.1|10043.2|10042.3|1418
1667920800000|2022-11-08 15:20:00|10064.9|10064|10052.9|10052|10067.8|10066.9|10051|10050.1|1120
1667921100000|2022-11-08 15:25:00|10053|10051.9|10048.9|10048|10057.4|10056.5|10045.6|10044.7|1213
1667921400000|2022-11-08 15:30:00|10049.1|10048.2|10057.5|10056.6|10062.1|10061.2|10045|10044.1|1213
1667921700000|2022-11-08 15:35:00|10057.7|10056.8|10060.5|10059.6|10064.7|10063.9|10057.4|10056.5|1138
1667922000000|2022-11-08 15:40:00|10060.3|10059.4|10069.8|10068.9|10073.3|10072.4|10053.6|10052.7|1154
1667922300000|2022-11-08 15:45:00|10069.7|10068.8|10072.3|10071.4|10073.7|10072.8|10065.1|10064.2|1000
1667922600000|2022-11-08 15:50:00|10072.4|10071.5|10066.4|10065.5|10073.1|10072.2|10064.1|10063.2|1013
1667922900000|2022-11-08 15:55:00|10066.5|10065.6|10066.5|10065.9|10068.7|10067.8|10064.7|10063.8|765
1667923200000|2022-11-08 16:00:00|10066.6|10066|10071.2|10070.3|10071.2|10070.5|10061|10060.1|817
1667923500000|2022-11-08 16:05:00|10071.1|10070.2|10069.1|10068.5|10073.6|10072.7|10064.4|10063.8|857
1667923800000|2022-11-08 16:10:00|10069.2|10068.6|10073.9|10073|10076|10075.2|10069.2|10068.6|823
1667924100000|2022-11-08 16:15:00|10073.7|10072.8|10074.9|10074.3|10078.9|10078.3|10073.2|10072.3|795
1667924400000|2022-11-08 16:20:00|10075.3|10074.4|10078.7|10078.1|10079|10078.4|10070.7|10069.8|757
1667924700000|2022-11-08 16:25:00|10078.8|10077.9|10076.4|10075.5|10079.7|10078.9|10074|10073.1|672
1667925000000|2022-11-08 16:30:00|10076.5|10075.6|10078.8|10077.9|10079.8|10078.9|10074.2|10073.6|680
1667925300000|2022-11-08 16:35:00|10079|10078.1|10081.8|10080.9|10083.3|10082.4|10077.9|10077|753
1667925600000|2022-11-08 16:40:00|10081.9|10081|10088.8|10087.9|10089.5|10088.6|10081.8|10080.9|725
1667925900000|2022-11-08 16:45:00|10088.9|10088|10088.6|10087.7|10094.7|10093.8|10084.6|10083.7|762
1667926200000|2022-11-08 16:50:00|10088.7|10087.8|10091.9|10091|10093.4|10092.5|10087.1|10086.2|601
1667926500000|2022-11-08 16:55:00|10091.6|10090.7|10088.1|10087.2|10092.8|10091.9|10086.2|10085.6|548
1667926800000|2022-11-08 17:00:00|10088.2|10087.3|10090.9|10090.3|10091|10090.4|10087.4|10086.5|523
1667927100000|2022-11-08 17:05:00|10091|10090.4|10093.5|10092.6|10094.4|10093.5|10087.8|10086.7|543
1667927400000|2022-11-08 17:10:00|10093.3|10092.7|10084.9|10084.3|10093.3|10092.7|10084.3|10083.7|565
1667927700000|2022-11-08 17:15:00|10085|10084.4|10082.8|10081.9|10087|10086.4|10081.7|10081|509
1667928000000|2022-11-08 17:20:00|10082.9|10082|10081.9|10081|10087.3|10086.4|10081.4|10080.5|433
1667928300000|2022-11-08 17:25:00|10082|10081.1|10082.6|10082|10084.4|10083.5|10080|10079.4|477
1667928600000|2022-11-08 17:30:00|10082.5|10081.9|10084.3|10083.7|10085.6|10084.8|10081.5|10080.6|480
1667928900000|2022-11-08 17:35:00|10084.4|10083.5|10085.2|10084.6|10087.1|10086.4|10083|10082.1|459
1667929200000|2022-11-08 17:40:00|10085.9|10085|10085.5|10084.9|10087|10086.4|10084.1|10083.5|323
1667929500000|2022-11-08 17:45:00|10085.8|10085.2|10088.1|10087.5|10088.7|10088.1|10084.1|10083.3|510
1667929800000|2022-11-08 17:50:00|10088.2|10087.6|10084.9|10084|10088.2|10087.6|10083.5|10082.8|416
1667930100000|2022-11-08 17:55:00|10085.1|10084.2|10088.9|10088|10090|10089.1|10085.1|10084.2|427
1667930400000|2022-11-08 18:00:00|10088.8|10087.9|10089.5|10088.9|10091.1|10090.5|10087.2|10086.3|468
1667930700000|2022-11-08 18:05:00|10089.4|10088.8|10092.9|10092.3|10094.7|10094.1|10088.7|10088.1|485
1667931000000|2022-11-08 18:10:00|10092.7|10092.1|10093.4|10092.8|10095|10094.4|10088.8|10088.2|451
1667931300000|2022-11-08 18:15:00|10093.6|10092.7|10089.5|10088.6|10096.8|10095.9|10089.1|10088.4|624
1667931600000|2022-11-08 18:20:00|10089.6|10088.7|10078.9|10078|10089.6|10088.7|10075.7|10074.8|909
1667931900000|2022-11-08 18:25:00|10079|10078.1|10070.8|10069.9|10079.1|10078.2|10068.8|10067.9|748
1667932200000|2022-11-08 18:30:00|10070.6|10069.7|10074.7|10073.8|10074.8|10074.1|10061.4|10060.5|1035
1667932500000|2022-11-08 18:35:00|10074.6|10073.7|10074.9|10074|10076.6|10075.8|10071.2|10070.4|708
1667932800000|2022-11-08 18:40:00|10075|10074.1|10076|10075.1|10077.9|10077.1|10073.9|10073|615
1667933100000|2022-11-08 18:45:00|10076.1|10075.2|10073.5|10072.6|10078.9|10078.1|10073.2|10072.3|663
1667933400000|2022-11-08 18:50:00|10073.8|10072.9|10070.1|10069.5|10076.6|10075.7|10068.1|10067.4|746
1667933700000|2022-11-08 18:55:00|10070.5|10069.9|10067.9|10067|10071.9|10071.3|10066|10065.4|775
1667934000000|2022-11-08 19:00:00|10067.7|10067.1|10067.9|10067.3|10071.9|10071.1|10067.3|10066.4|752
1667934300000|2022-11-08 19:05:00|10067.8|10067.2|10060.9|10060|10069.4|10068.8|10059.7|10059|698
1667934600000|2022-11-08 19:10:00|10061|10060.1|10063.8|10063.2|10063.9|10063.3|10059.7|10058.9|657
1667934900000|2022-11-08 19:15:00|10063.6|10063|10062.7|10061.8|10064.8|10064.2|10061.2|10060.4|589
1667935200000|2022-11-08 19:20:00|10062.5|10061.6|10060.3|10059.4|10064|10063.2|10058.7|10057.8|647
1667935500000|2022-11-08 19:25:00|10060.2|10059.3|10057.6|10056.7|10060.4|10059.8|10057|10056.3|601
1667935800000|2022-11-08 19:30:00|10057.5|10056.6|10060.1|10059.2|10060.2|10059.5|10054.5|10053.9|666
1667936100000|2022-11-08 19:35:00|10060.2|10059.3|10067.6|10066.7|10069.8|10069.1|10059.2|10058.6|791
1667936400000|2022-11-08 19:40:00|10067.5|10066.6|10067.8|10067.2|10070|10069.2|10064.9|10064.1|759
1667936700000|2022-11-08 19:45:00|10067.9|10067.3|10069.2|10068.3|10069.6|10068.7|10064.7|10063.9|617
1667937000000|2022-11-08 19:50:00|10069.3|10068.4|10074.1|10073.2|10076.6|10075.8|10068.9|10068|785
1667937300000|2022-11-08 19:55:00|10073.9|10073.3|10073.2|10072.3|10077.6|10076.7|10072.2|10071.6|702
1667937600000|2022-11-08 20:00:00|10073.1|10072.2|10076.9|10076|10079.6|10078.7|10072.3|10071.4|689
1667937900000|2022-11-08 20:05:00|10077|10076.1|10074.3|10073.7|10077.7|10076.8|10073.5|10072.8|582
1667938200000|2022-11-08 20:10:00|10074.5|10073.9|10075.4|10074.5|10076.1|10075.3|10071.7|10071|595
1667938500000|2022-11-08 20:15:00|10075.5|10074.6|10078.5|10077.6|10079.7|10079.1|10075.2|10074.5|580
1667938800000|2022-11-08 20:20:00|10078.4|10077.5|10076.1|10075.2|10080.1|10079.3|10075.8|10074.9|453
1667939100000|2022-11-08 20:25:00|10076|10075.1|10075|10074.1|10076.4|10075.5|10073|10072.1|509
1667939400000|2022-11-08 20:30:00|10075.2|10074.3|10081.6|10080.7|10083.2|10082.6|10074.8|10073.9|629
1667939700000|2022-11-08 20:35:00|10081.4|10080.5|10078.7|10078.1|10082.5|10081.6|10077.3|10076.7|613
1667940000000|2022-11-08 20:40:00|10078.8|10077.9|10076.8|10075.9|10081.1|10080.2|10076.8|10075.9|534
1667940300000|2022-11-08 20:45:00|10076.6|10075.7|10076.4|10075.8|10079.7|10078.9|10075.8|10075.1|467
1667940600000|2022-11-08 20:50:00|10076.5|10075.9|10074.3|10073.4|10078.1|10077.5|10073.8|10073|468
1667940900000|2022-11-08 20:55:00|10074.4|10073.5|10072|10071.1|10074.4|10073.5|10069.9|10069|365
1667941200000|2022-11-08 21:00:00|10071.5|10070.9|10071.8|10070.9|10072.5|10071.6|10069.9|10069.3|234
1667941500000|2022-11-08 21:05:00|10071.7|10070.8|10072.2|10071.3|10072.3|10071.4|10071|10070.1|201
1667941800000|2022-11-08 21:10:00|10072.3|10071.4|10072.8|10071.9|10073.7|10072.8|10072.3|10071.4|117
1667942100000|2022-11-08 21:15:00|10072.7|10071.8|10073.3|10072.7|10073.7|10073.1|10072.3|10071.6|110
1667942400000|2022-11-08 21:20:00|10073.9|10073|10075.8|10074.9|10076.1|10075.3|10073.9|10073|106
1667942700000|2022-11-08 21:25:00|10075.7|10074.8|10076.7|10075.8|10076.9|10076.1|10075.2|10074.4|100
1667943000000|2022-11-08 21:30:00|10076.8|10075.9|10075.1|10074.5|10076.8|10075.9|10074.8|10074.1|99
1667943300000|2022-11-08 21:35:00|10075|10074.1|10074|10073.1|10075.1|10074.3|10073.3|10072.6|76
1667943600000|2022-11-08 21:40:00|10073.9|10073|10074.7|10073.8|10074.8|10074|10073.3|10072.6|74
1667943900000|2022-11-08 21:45:00|10074.6|10073.7|10074.5|10073.9|10074.8|10074.1|10074|10072.9|66
1667944200000|2022-11-08 21:50:00|10074.7|10073.8|10073.4|10072.5|10074.8|10073.9|10072.8|10071.8|97
1667944500000|2022-11-08 21:55:00|10073.5|10072.3|10076.5|10070.5|10076.5|10073.4|10072.8|10070.3|302
1667944800000|2022-11-08 22:00:00|10076.3|10070.3|10078.2|10072.2|10079.4|10073.4|10075.6|10069.6|41
1667945100000|2022-11-08 22:05:00|10078.8|10072.8|10078.8|10072.8|10078.8|10072.8|10073.5|10069.8|92
1667945400000|2022-11-08 22:10:00|10078.1|10072.1|10079.9|10074.3|10080.1|10074.8|10077.2|10071.2|136
1667945700000|2022-11-08 22:15:00|10080.1|10074.5|10074.5|10070.6|10081.3|10075.3|10074.5|10070.2|185
1667946000000|2022-11-08 22:20:00|10074.4|10070.7|10078.4|10072.4|10079.2|10073.2|10072.3|10067.6|614
1667946300000|2022-11-08 22:25:00|10078.6|10072.6|10076.9|10070.9|10079|10073|10076.5|10070.5|1304
1667946600000|2022-11-08 22:30:00|10076.8|10070.8|10075.2|10073.3|10078.3|10073.5|10073.5|10070.4|747
1667946900000|2022-11-08 22:35:00|10075.4|10073.5|10073.9|10071.2|10075.8|10073.6|10072.4|10070.1|359
1667947200000|2022-11-08 22:40:00|10073.7|10071.4|10076.2|10072.9|10077.6|10073.3|10073|10069.2|1749
1667947500000|2022-11-08 22:45:00|10075.2|10072.7|10074.8|10072.6|10076.9|10073.6|10073.9|10071|448
1667947800000|2022-11-08 22:50:00|10074.9|10072.5|10075.4|10072.9|10076.7|10073.6|10074|10071.8|409
1667948100000|2022-11-08 22:55:00|10075.5|10073|10076.8|10070.8|10079.6|10073.9|10074.7|10070.5|1075
1667948400000|2022-11-08 23:00:00|10076.7|10070.7|10076.6|10075|10078|10075.2|10073.7|10069.3|256
1667948700000|2022-11-08 23:05:00|10076.4|10075.2|10075.2|10074|10077.2|10076|10075|10074|140
1667949000000|2022-11-08 23:10:00|10075.1|10074.1|10081.5|10080.1|10082.6|10081.3|10075|10074.1|470
1667949300000|2022-11-08 23:15:00|10081.6|10080.3|10081|10079.9|10085.8|10084.8|10081|10079.7|437
1667949600000|2022-11-08 23:20:00|10081.2|10080|10078.6|10077.7|10081.2|10080.1|10078|10077|384
1667949900000|2022-11-08 23:25:00|10078.7|10077.8|10079.7|10078.8|10080.1|10079.2|10077.7|10076.8|252
1667950200000|2022-11-08 23:30:00|10079.6|10078.7|10079.2|10078.3|10079.6|10078.7|10077.5|10076.6|187
1667950500000|2022-11-08 23:35:00|10079.3|10078.4|10080.6|10079.7|10081.2|10080.3|10078.3|10077.4|224
1667950800000|2022-11-08 23:40:00|10080.5|10079.6|10079.7|10078.8|10082|10081.2|10079.6|10078.7|209
1667951100000|2022-11-08 23:45:00|10079.8|10078.9|10078.3|10077.4|10079.8|10078.9|10076.4|10075.5|271
1667951400000|2022-11-08 23:50:00|10078.4|10077.5|10080|10079.1|10082.7|10081.8|10078.2|10077.3|272
1667951700000|2022-11-08 23:55:00|10080.1|10079.2|10080.9|10080|10081.4|10080.5|10078.7|10077.8|200
1667952000000|2022-11-09 00:00:00|10081|10080.1|10072.6|10072|10081|10080.1|10072.5|10071.6|440
1667952300000|2022-11-09 00:05:00|10072.7|10071.8|10068.6|10067.7|10074.1|10073.3|10067.2|10066.3|400
1667952600000|2022-11-09 00:10:00|10068.5|10067.6|10068.4|10067.5|10070.4|10069.8|10067.6|10066.8|492
1667952900000|2022-11-09 00:15:00|10068.5|10067.6|10068.6|10068|10069.3|10068.5|10067|10066.3|444
1667953200000|2022-11-09 00:20:00|10068.7|10068.1|10067.6|10067|10069.3|10068.7|10065.5|10064.7|326
1667953500000|2022-11-09 00:25:00|10067.8|10066.9|10067.9|10067|10068.7|10067.9|10067.1|10066.3|226
1667953800000|2022-11-09 00:30:00|10068.1|10067.5|10072.7|10071.8|10074.7|10074|10067.9|10067.2|448
1667954100000|2022-11-09 00:35:00|10072.9|10072|10071|10070.4|10075.8|10075|10070.9|10070.1|364
1667954400000|2022-11-09 00:40:00|10071.2|10070.3|10068.7|10067.8|10072.7|10071.9|10068.7|10067.8|246
1667954700000|2022-11-09 00:45:00|10068.6|10068|10064.3|10063.4|10069.1|10068.3|10063.2|10062.5|296
1667955000000|2022-11-09 00:50:00|10064.4|10063.5|10063.8|10062.9|10064.7|10064|10062.5|10061.6|319
1667955300000|2022-11-09 00:55:00|10064.1|10063.2|10064.3|10063.4|10065.1|10064.4|10062.5|10061.8|339
1667955600000|2022-11-09 01:00:00|10064.4|10063.8|10065.8|10065.2|10066.7|10066.1|10059.5|10058.8|607
1667955900000|2022-11-09 01:05:00|10065.9|10065|10068.8|10067.9|10068.8|10067.9|10065.3|10064.4|451
1667956200000|2022-11-09 01:10:00|10068.6|10068.2|10065.9|10065|10068.7|10068.2|10065.7|10064.8|416
1667956500000|2022-11-09 01:15:00|10066.2|10065.3|10066.3|10065.4|10068.1|10067.2|10064.2|10063.4|399
1667956800000|2022-11-09 01:20:00|10066.2|10065.3|10068.3|10067.7|10070.3|10069.6|10064.2|10063.5|399
1667957100000|2022-11-09 01:25:00|10068.2|10067.6|10069.2|10068.3|10069.7|10068.8|10066|10065.2|356
1667957400000|2022-11-09 01:30:00|10069.1|10068.2|10069.4|10068.8|10073.6|10072.7|10068.8|10067.9|670
1667957700000|2022-11-09 01:35:00|10069.3|10068.7|10065.2|10064.3|10070.6|10069.8|10064.5|10063.6|674
1667958000000|2022-11-09 01:40:00|10065.1|10064.2|10067.3|10066.4|10068.1|10067.2|10065.1|10064.2|574
1667958300000|2022-11-09 01:45:00|10067.2|10066.3|10064.7|10064.1|10069.5|10068.6|10064.2|10063.3|500
1667958600000|2022-11-09 01:50:00|10064.8|10064.2|10065|10064.4|10067.1|10066.4|10064.5|10063.7|458
1667958900000|2022-11-09 01:55:00|10065.1|10064.5|10063.5|10062.9|10065.9|10065.3|10062.4|10061.7|491
1667959200000|2022-11-09 02:00:00|10063.3|10062.7|10065.1|10064.2|10067.1|10066.4|10063.3|10062.7|514
1667959500000|2022-11-09 02:05:00|10065|10064.1|10068.9|10068.3|10069.3|10068.4|10064.8|10064|409
1667959800000|2022-11-09 02:10:00|10068.8|10068.2|10069.5|10068.9|10070|10069.3|10067.7|10067|384
1667960100000|2022-11-09 02:15:00|10069.7|10068.8|10075|10074.1|10075.6|10074.8|10069.5|10068.7|469
1667960400000|2022-11-09 02:20:00|10075.1|10074.2|10073.6|10072.7|10075.1|10074.2|10072|10071.1|435
1667960700000|2022-11-09 02:25:00|10073.7|10072.8|10075.7|10075.1|10076.6|10075.7|10073.1|10072.5|456
1667961000000|2022-11-09 02:30:00|10075.9|10075|10074.8|10073.9|10075.9|10075|10071.9|10071.1|439
1667961300000|2022-11-09 02:35:00|10074.9|10074|10078.9|10078|10079|10078.1|10073.3|10072.4|316
1667961600000|2022-11-09 02:40:00|10079|10078.1|10079.7|10078.8|10081.9|10081|10079|10078.1|407
1667961900000|2022-11-09 02:45:00|10079.6|10078.7|10081.7|10081.1|10083.4|10082.7|10078.7|10077.8|399
1667962200000|2022-11-09 02:50:00|10081.6|10081|10083|10082.4|10083.3|10082.5|10078.5|10077.7|425
1667962500000|2022-11-09 02:55:00|10083.1|10082.2|10081.9|10081|10083.2|10082.6|10079.9|10079|377
1667962800000|2022-11-09 03:00:00|10082|10081.1|10085.7|10084.8|10088.7|10088.1|10081.8|10081|761
1667963100000|2022-11-09 03:05:00|10085.6|10084.7|10082.6|10082|10086.1|10085.5|10081.9|10081.3|439
1667963400000|2022-11-09 03:10:00|10082.9|10082.2|10080.2|10079.3|10086.3|10085.6|10079.3|10078.4|504
1667963700000|2022-11-09 03:15:00|10080.4|10079.5|10078.7|10078.1|10080.9|10080.2|10078.7|10078|477
1667964000000|2022-11-09 03:20:00|10078.8|10078.2|10078.9|10078.3|10082.1|10081.2|10077.4|10076.8|440
1667964300000|2022-11-09 03:25:00|10078.8|10078.2|10077|10076.4|10079.9|10079.1|10076.5|10075.9|402
1667964600000|2022-11-09 03:30:00|10076.7|10076.1|10075.8|10074.9|10079|10078.2|10074.7|10074|516
1667964900000|2022-11-09 03:35:00|10075.7|10075.1|10071.5|10070.9|10076.9|10076|10070.5|10069.8|458
1667965200000|2022-11-09 03:40:00|10071.4|10070.8|10075.5|10074.6|10076.3|10075.5|10071.3|10070.6|352
1667965500000|2022-11-09 03:45:00|10075.4|10074.5|10077.8|10077.2|10078.2|10077.5|10074.5|10073.7|318
1667965800000|2022-11-09 03:50:00|10077.7|10077.1|10075.5|10074.9|10077.9|10077.3|10075.5|10074.8|266
1667966100000|2022-11-09 03:55:00|10075.6|10075|10072.1|10071.5|10076.8|10075.9|10071.6|10070.7|400
1667966400000|2022-11-09 04:00:00|10072.3|10071.4|10066.3|10065.4|10072.9|10072.2|10065.4|10064.5|461
1667966700000|2022-11-09 04:05:00|10066.1|10065.2|10065.6|10065|10067.4|10066.6|10065|10064.2|367
1667967000000|2022-11-09 04:10:00|10065.7|10064.8|10067.3|10066.4|10068.6|10068|10065.1|10064.3|333
1667967300000|2022-11-09 04:15:00|10067|10066.3|10066.3|10065.7|10068.1|10067.4|10065.4|10064.8|295
1667967600000|2022-11-09 04:20:00|10066.2|10065.6|10068.7|10068.1|10068.7|10068.1|10066.1|10065.5|345
1667967900000|2022-11-09 04:25:00|10068.6|10068|10070.1|10069.5|10072.5|10071.8|10068.6|10068|361
1667968200000|2022-11-09 04:30:00|10070|10069.4|10070.7|10069.8|10072.2|10071.4|10069.2|10068.5|319
1667968500000|2022-11-09 04:35:00|10070.6|10069.7|10072|10071.4|10073.6|10072.7|10069.2|10068.4|377
1667968800000|2022-11-09 04:40:00|10071.9|10071.3|10072.8|10072.2|10073.4|10072.7|10070|10069.3|280
1667969100000|2022-11-09 04:45:00|10072.7|10072.1|10069.7|10068.8|10073.6|10072.8|10069.2|10068.4|271
1667969400000|2022-11-09 04:50:00|10069.9|10069|10066.6|10065.7|10069.9|10069.1|10066.5|10065.7|212
1667969700000|2022-11-09 04:55:00|10066.5|10065.6|10069.8|10069.2|10069.8|10069.2|10066.1|10065.4|358
1667970000000|2022-11-09 05:00:00|10069.7|10069.1|10068.8|10067.9|10070.4|10069.7|10064.9|10064|407
1667970300000|2022-11-09 05:05:00|10068.9|10068|10070.5|10069.6|10072.6|10071.8|10068.7|10067.8|435
1667970600000|2022-11-09 05:10:00|10070.4|10069.5|10072.4|10071.5|10073.1|10072.5|10069.9|10069.2|350
1667970900000|2022-11-09 05:15:00|10072.3|10071.4|10072.1|10071.2|10073.7|10072.9|10071.9|10071.2|359
1667971200000|2022-11-09 05:20:00|10071.6|10070.7|10068.1|10067.5|10071.6|10070.7|10067.6|10066.9|412
1667971500000|2022-11-09 05:25:00|10068.2|10067.3|10071.2|10070.3|10073.2|10072.5|10068.1|10067.3|371
1667971800000|2022-11-09 05:30:00|10071.3|10070.4|10071|10070.1|10073.4|10072.5|10070.4|10069.8|427
1667972100000|2022-11-09 05:35:00|10070.9|10070|10066.1|10065.2|10071.8|10070.9|10065.6|10064.7|404
1667972400000|2022-11-09 05:40:00|10065.6|10065|10066.9|10066|10067.6|10066.7|10064.1|10063.2|442
1667972700000|2022-11-09 05:45:00|10067|10066.1|10071.5|10070.6|10071.6|10070.8|10066.5|10065.6|457
1667973000000|2022-11-09 05:50:00|10071.6|10070.7|10071.9|10071|10073.3|10072.4|10070.6|10069.7|385
1667973300000|2022-11-09 05:55:00|10071.8|10070.9|10068.9|10068|10072.7|10071.9|10068.9|10068|397
1667973600000|2022-11-09 06:00:00|10068.8|10068.2|10067.5|10066.6|10070.9|10070|10066.3|10065.6|506
1667973900000|2022-11-09 06:05:00|10067.4|10066.8|10065.8|10065.2|10068.7|10067.8|10064.5|10063.8|424
1667974200000|2022-11-09 06:10:00|10065.9|10065|10058|10057.4|10065.9|10065.1|10056.9|10056|403
1667974500000|2022-11-09 06:15:00|10058.2|10057.3|10060.8|10059.9|10061.7|10060.9|10057.6|10056.7|492
1667974800000|2022-11-09 06:20:00|10060.7|10059.8|10063.5|10062.6|10064|10063.1|10060.3|10059.4|385
1667975100000|2022-11-09 06:25:00|10062.9|10062.3|10063.9|10063.3|10064.1|10063.5|10060.8|10060|392
1667975400000|2022-11-09 06:30:00|10063.7|10063.1|10063|10062.1|10065.2|10064.5|10062.7|10061.9|336
1667975700000|2022-11-09 06:35:00|10062.9|10062|10060.3|10059.4|10062.9|10062|10059.2|10058.3|429
1667976000000|2022-11-09 06:40:00|10060.2|10059.3|10062.3|10061.4|10062.5|10061.8|10059.4|10058.6|363
1667976300000|2022-11-09 06:45:00|10062.2|10061.3|10063.1|10062.2|10063.2|10062.6|10060.5|10059.7|319
1667976600000|2022-11-09 06:50:00|10063.3|10062.4|10059.7|10058.8|10064.4|10063.5|10059.1|10058.3|411
1667976900000|2022-11-09 06:55:00|10059.8|10058.9|10058.8|10058.2|10060.1|10059.3|10056.7|10055.8|429
1667977200000|2022-11-09 07:00:00|10058.9|10058.3|10066.8|10066.2|10067|10066.2|10058.9|10058.2|674
1667977500000|2022-11-09 07:05:00|10066.9|10066.3|10064.5|10063.6|10067.4|10066.8|10063.5|10062.7|560
1667977800000|2022-11-09 07:10:00|10064.4|10063.5|10068.5|10067.9|10072|10071.1|10064.4|10063.5|618
1667978100000|2022-11-09 07:15:00|10068.4|10067.8|10069.3|10068.4|10072|10071.2|10067.6|10066.9|618
1667978400000|2022-11-09 07:20:00|10069.4|10068.5|10065.3|10064.4|10070.9|10070.1|10063.4|10062.5|566
1667978700000|2022-11-09 07:25:00|10065.4|10064.5|10065.6|10064.7|10067.2|10066.4|10063.6|10063|468
1667979000000|2022-11-09 07:30:00|10065.2|10064.6|10064.1|10063.5|10070.2|10069.5|10063.9|10063.3|644
1667979300000|2022-11-09 07:35:00|10063.8|10063.2|10065|10064.1|10065.3|10064.5|10061.2|10060.4|586
1667979600000|2022-11-09 07:40:00|10065.1|10064.2|10063.1|10062.5|10065.2|10064.3|10060.1|10059.5|562
1667979900000|2022-11-09 07:45:00|10063.2|10062.6|10063.2|10062.3|10065.9|10065.3|10061.6|10061|553
1667980200000|2022-11-09 07:50:00|10063.3|10062.4|10069|10068.4|10069.4|10068.8|10062.6|10062|573
1667980500000|2022-11-09 07:55:00|10069.1|10068.5|10064.9|10064|10070.9|10070.3|10062.3|10061.5|848
1667980800000|2022-11-09 08:00:00|10065.1|10064.2|10073.4|10072.5|10076.3|10075.7|10063.7|10062.7|1159
1667981100000|2022-11-09 08:05:00|10073.3|10072.4|10080.3|10079.4|10080.8|10080.2|10071.3|10070.6|851
1667981400000|2022-11-09 08:10:00|10080.4|10079.7|10077.8|10077.2|10081.4|10080.7|10077.1|10076.5|829
1667981700000|2022-11-09 08:15:00|10077.9|10077.3|10079.3|10078.4|10081.8|10081.2|10075.2|10074.3|705
1667982000000|2022-11-09 08:20:00|10079.1|10078.2|10077.5|10076.9|10085.6|10085|10076.2|10075.6|792
1667982300000|2022-11-09 08:25:00|10077.6|10077|10081.5|10080.9|10082.4|10081.7|10072.6|10071.9|877
1667982600000|2022-11-09 08:30:00|10081.7|10080.8|10079.9|10079.3|10085.1|10084.2|10078.6|10077.8|723
1667982900000|2022-11-09 08:35:00|10080|10079.4|10080.9|10080.3|10085.4|10084.6|10079|10078.4|759
1667983200000|2022-11-09 08:40:00|10080.8|10080.2|10077|10076.4|10084|10083.4|10074.7|10074.1|752
1667983500000|2022-11-09 08:45:00|10076.9|10076.3|10076.5|10075.9|10079.5|10078.9|10074.1|10073.2|903
1667983800000|2022-11-09 08:50:00|10076.6|10076|10069.5|10068.9|10077.3|10076.6|10068.8|10068|809
1667984100000|2022-11-09 08:55:00|10069.7|10069.1|10069.8|10069.2|10074.1|10073.4|10066.1|10065.3|816
1667984400000|2022-11-09 09:00:00|10069.9|10069.3|10063.6|10063|10071.4|10070.7|10062.5|10061.9|888
1667984700000|2022-11-09 09:05:00|10063.8|10062.9|10056.2|10055.6|10064.4|10063.5|10054.1|10053.5|894
1667985000000|2022-11-09 09:10:00|10056.3|10055.7|10059.8|10059.2|10061.9|10061|10056|10055.4|770
1667985300000|2022-11-09 09:15:00|10059.7|10059.1|10062|10061.4|10064.6|10063.9|10057.2|10056.6|742
1667985600000|2022-11-09 09:20:00|10062.2|10061.6|10062.8|10062.2|10066.6|10065.9|10060.7|10059.8|689
1667985900000|2022-11-09 09:25:00|10062.9|10062.3|10062.6|10062|10066.9|10066.2|10059.4|10058.8|735
1667986200000|2022-11-09 09:30:00|10062.5|10061.9|10062.4|10061.8|10065.5|10064.7|10059.4|10058.5|712
1667986500000|2022-11-09 09:35:00|10062.5|10061.9|10060.2|10059.3|10063.6|10062.7|10057.3|10056.7|772
1667986800000|2022-11-09 09:40:00|10060.1|10059.2|10067|10066.4|10067.1|10066.4|10058.8|10058.1|741
1667987100000|2022-11-09 09:45:00|10067.2|10066.3|10058.6|10057.7|10068.1|10067.3|10057.6|10057|878
1667987400000|2022-11-09 09:50:00|10058.4|10057.8|10062.2|10061.3|10064.8|10064.1|10058.2|10057.6|697
1667987700000|2022-11-09 09:55:00|10062.4|10061.5|10047.2|10046.6|10062.4|10061.7|10040.7|10039.8|999
1667988000000|2022-11-09 10:00:00|10047.3|10046.7|10052|10051.1|10053.9|10053|10045.5|10044.7|1022
1667988300000|2022-11-09 10:05:00|10052.1|10051.2|10048.5|10047.9|10052.3|10051.5|10039.1|10038.2|1006
1667988600000|2022-11-09 10:10:00|10048.6|10048|10045.8|10045.2|10051.3|10050.5|10045.5|10044.8|857
1667988900000|2022-11-09 10:15:00|10045.7|10045.1|10048.1|10047.5|10051.9|10051.1|10042.9|10042.3|854
1667989200000|2022-11-09 10:20:00|10048.2|10047.6|10047.1|10046.2|10051.5|10050.7|10046.9|10046.1|835
1667989500000|2022-11-09 10:25:00|10047.2|10046.3|10038.9|10038|10047.2|10046.3|10034.3|10033.7|844
1667989800000|2022-11-09 10:30:00|10038.8|10037.9|10039.2|10038.6|10042.3|10041.5|10034.7|10033.8|798
1667990100000|2022-11-09 10:35:00|10039.4|10038.8|10042|10041.1|10042.2|10041.6|10039|10038.3|642
1667990400000|2022-11-09 10:40:00|10042.1|10041.2|10044.9|10044.3|10045.7|10045.1|10041.5|10040.8|611
1667990700000|2022-11-09 10:45:00|10044.8|10044.2|10039.2|10038.6|10046|10045.4|10039|10038.4|522
1667991000000|2022-11-09 10:50:00|10039.1|10038.5|10051.3|10050.4|10051.3|10050.6|10039|10038.4|607
1667991300000|2022-11-09 10:55:00|10051.4|10050.5|10046.2|10045.3|10051.6|10051|10045|10044.3|601
1667991600000|2022-11-09 11:00:00|10046.1|10045.2|10051.1|10050.2|10053|10052.4|10045.8|10045.2|662
1667991900000|2022-11-09 11:05:00|10051|10050.4|10053.1|10052.2|10055.2|10054.5|10049.2|10048.5|670
1667992200000|2022-11-09 11:10:00|10053.2|10052.6|10057.6|10057|10059.2|10058.4|10052.5|10051.7|717
1667992500000|2022-11-09 11:15:00|10057.7|10057.1|10060.9|10060|10061.9|10061.3|10057.3|10056.7|727
1667992800000|2022-11-09 11:20:00|10060.8|10059.9|10057.1|10056.5|10062.7|10061.8|10056.7|10055.9|583
1667993100000|2022-11-09 11:25:00|10057.2|10056.6|10059.2|10058.6|10060.3|10059.6|10056.8|10056|501
1667993400000|2022-11-09 11:30:00|10059.3|10058.7|10061.3|10060.4|10063.4|10062.6|10059|10058.4|646
1667993700000|2022-11-09 11:35:00|10061.2|10060.3|10061.4|10060.8|10063|10062.1|10056.3|10055.7|623
1667994000000|2022-11-09 11:40:00|10061.5|10060.9|10060.5|10059.9|10064.7|10064|10059.3|10058.5|617
1667994300000|2022-11-09 11:45:00|10060.4|10059.8|10057.2|10056.6|10060.4|10059.8|10054.3|10053.7|640
1667994600000|2022-11-09 11:50:00|10057.1|10056.5|10058.2|10057.6|10058.8|10058.1|10054.3|10053.7|658
1667994900000|2022-11-09 11:55:00|10058.3|10057.7|10054.4|10053.8|10058.8|10058|10051.8|10050.9|616
1667995200000|2022-11-09 12:00:00|10054.6|10053.7|10054.8|10053.9|10056.3|10055.7|10051|10050.3|706
1667995500000|2022-11-09 12:05:00|10054.7|10053.8|10053.2|10052.6|10054.8|10054|10049.8|10049.2|644
1667995800000|2022-11-09 12:10:00|10053.3|10052.7|10054.7|10054.1|10055.1|10054.4|10049.7|10049|639
1667996100000|2022-11-09 12:15:00|10054.8|10054.2|10054.6|10053.7|10057.1|10056.5|10050.9|10050.3|689
1667996400000|2022-11-09 12:20:00|10054.7|10054|10044.7|10043.8|10054.8|10054.2|10044.7|10043.8|714
1667996700000|2022-11-09 12:25:00|10044.9|10044|10042.3|10041.7|10049.8|10049|10041.9|10041.2|663
1667997000000|2022-11-09 12:30:00|10042.4|10041.8|10042.5|10041.9|10048.2|10047.4|10041.3|10040.7|650
1667997300000|2022-11-09 12:35:00|10042.6|10042|10041.7|10041.1|10044.1|10043.4|10041.4|10040.6|583
1667997600000|2022-11-09 12:40:00|10041.8|10041.2|10044|10043.1|10044.6|10043.7|10041|10040.4|540
1667997900000|2022-11-09 12:45:00|10044.1|10043.2|10045.8|10044.9|10047.9|10047|10041.8|10041.2|563
1667998200000|2022-11-09 12:50:00|10045.7|10045.1|10045.4|10044.8|10047.2|10046.3|10043|10042.2|634
1667998500000|2022-11-09 12:55:00|10045.3|10044.7|10050.1|10049.5|10050.8|10050.1|10044.9|10044.2|668
1667998800000|2022-11-09 13:00:00|10050|10049.4|10049.1|10048.2|10051|10050.1|10044.9|10044.1|895
1667999100000|2022-11-09 13:05:00|10048.9|10048|10045.7|10045.1|10049.8|10048.9|10043.5|10042.9|849
1667999400000|2022-11-09 13:10:00|10045.8|10045.2|10039|10038.1|10046.8|10046.2|10036.5|10035.8|972
1667999700000|2022-11-09 13:15:00|10038.3|10037.7|10033.8|10032.9|10039.2|10038.3|10030.8|10030|996
1668000000000|2022-11-09 13:20:00|10033.7|10033.1|10027.3|10026.4|10035.2|10034.5|10025.5|10024.8|1024
1668000300000|2022-11-09 13:25:00|10027.2|10026.3|10025.6|10024.7|10028.3|10027.7|10023|10022.4|940
1668000600000|2022-11-09 13:30:00|10025.7|10024.8|10029.8|10028.9|10030.3|10029.4|10025.4|10024.5|790
1668000900000|2022-11-09 13:35:00|10029.9|10029|10030|10029.4|10031.7|10031|10027|10026.3|831
1668001200000|2022-11-09 13:40:00|10030.1|10029.5|10034|10033.4|10034.2|10033.4|10025.1|10024.3|879
1668001500000|2022-11-09 13:45:00|10033.9|10033.3|10033.9|10033|10036|10035.4|10031.4|10030.6|871
1668001800000|2022-11-09 13:50:00|10033.7|10032.8|10027.3|10026.7|10035.7|10034.8|10024.9|10024.3|974
1668002100000|2022-11-09 13:55:00|10027.2|10026.6|10029|10028.1|10031.3|10030.6|10023.9|10023.3|993
1668002400000|2022-11-09 14:00:00|10029.1|10028.2|10033.7|10032.8|10037.2|10036.5|10028.9|10028.2|858
1668002700000|2022-11-09 14:05:00|10033.8|10032.9|10031.2|10030.6|10035.4|10034.8|10029.9|10029.2|786
1668003000000|2022-11-09 14:10:00|10031|10030.4|10037.8|10037.2|10041.3|10040.5|10029.6|10029|900
1668003300000|2022-11-09 14:15:00|10037.9|10037.3|10029.9|10029|10039.9|10039.2|10028|10027.4|848
1668003600000|2022-11-09 14:20:00|10029.8|10028.9|10031.4|10030.5|10031.8|10030.9|10025.5|10024.7|808
1668003900000|2022-11-09 14:25:00|10031.3|10030.4|10023|10022.4|10031.5|10030.8|10021.3|10020.7|780
1668004200000|2022-11-09 14:30:00|10023.2|10022.6|10015.8|10014.9|10027.3|10026.4|10012.6|10011.7|1299
1668004500000|2022-11-09 14:35:00|10015.9|10015.3|10019.3|10018.7|10019.7|10019|10011.6|10010.7|1151
1668004800000|2022-11-09 14:40:00|10019.1|10018.5|10019.7|10019.1|10023.8|10023.2|10017.4|10016.7|1135
1668005100000|2022-11-09 14:45:00|10019.6|10019|10022.7|10021.8|10026.5|10025.6|10017.6|10016.7|1125
1668005400000|2022-11-09 14:50:00|10022.6|10021.7|10019.4|10018.5|10023.9|10023|10018.7|10017.8|906
1668005700000|2022-11-09 14:55:00|10019.3|10018.4|10018.8|10017.9|10022.8|10021.9|10015.2|10014.5|1004
1668006000000|2022-11-09 15:00:00|10018.7|10018.2|10047.9|10047|10048|10047.1|10018.2|10017.6|1347
1668006300000|2022-11-09 15:05:00|10048.1|10047.2|10069.1|10067.6|10070.1|10068.7|10041.7|10040.8|1331
1668006600000|2022-11-09 15:10:00|10069.2|10067.7|10061.3|10060.4|10087.3|10086|10057|10056|2014
1668006900000|2022-11-09 15:15:00|10061.4|10060.5|10061.3|10060.4|10065.5|10064.6|10051.3|10050.2|1552
1668007200000|2022-11-09 15:20:00|10061.7|10060.8|10057|10056.1|10063.6|10062.6|10051.7|10050.8|1337
1668007500000|2022-11-09 15:25:00|10057.2|10056.7|10040.7|10039.6|10060.3|10059.3|10036.2|10035.3|1537
1668007800000|2022-11-09 15:30:00|10040.9|10040|10032|10031.1|10045.5|10044.6|10023.9|10022.7|1346
1668008100000|2022-11-09 15:35:00|10032.1|10031.2|10026.7|10025.8|10036.3|10035.1|10023.5|10022.6|1617
1668008400000|2022-11-09 15:40:00|10026.5|10025.6|10022.3|10021.4|10028.7|10027.8|10012.9|10011.9|1591
1668008700000|2022-11-09 15:45:00|10022.2|10021.3|10023.8|10022.9|10025.3|10024.6|10018.8|10017.9|1032
1668009000000|2022-11-09 15:50:00|10023.9|10023|10024.5|10023.6|10027.8|10027|10019.7|10018.8|1193
1668009300000|2022-11-09 15:55:00|10024.4|10023.5|10028.3|10027.4|10028.7|10028|10020.5|10019.6|1197
1668009600000|2022-11-09 16:00:00|10028.2|10027.6|10034.7|10033.8|10036.5|10035.6|10028.1|10027.5|1059
1668009900000|2022-11-09 16:05:00|10034.6|10033.7|10048.7|10047.8|10050.5|10049.6|10034.4|10033.5|1029
1668010200000|2022-11-09 16:10:00|10048.6|10047.7|10045.9|10045|10051.3|10050.5|10041.6|10040.7|991
1668010500000|2022-11-09 16:15:00|10045.8|10044.9|10051.2|10050.3|10053.2|10052.4|10045.8|10044.9|953
1668010800000|2022-11-09 16:20:00|10051.1|10050.2|10049.3|10048.4|10053.2|10052.5|10047.5|10046.6|815
1668011100000|2022-11-09 16:25:00|10049.4|10048.5|10047.4|10046.5|10050.6|10049.8|10047.3|10046.4|694
1668011400000|2022-11-09 16:30:00|10046.9|10046|10045.6|10044.7|10050.2|10049.3|10043.8|10042.9|814
1668011700000|2022-11-09 16:35:00|10045.7|10044.8|10043.9|10043|10047.2|10046.3|10042|10041.1|684
1668012000000|2022-11-09 16:40:00|10043.8|10042.9|10046.9|10046.3|10048|10047.4|10041.7|10041|692
1668012300000|2022-11-09 16:45:00|10047.2|10046.6|10045.2|10044.6|10047.6|10046.8|10042.8|10042.2|625
1668012600000|2022-11-09 16:50:00|10045.3|10044.7|10039.4|10038.5|10046.5|10045.9|10037.9|10037.3|603
1668012900000|2022-11-09 16:55:00|10039.3|10038.7|10037|10036.4|10043.7|10043.1|10035.5|10034.8|688
1668013200000|2022-11-09 17:00:00|10036.9|10036.3|10042.2|10041.3|10043.2|10042.5|10036.6|10036|644
1668013500000|2022-11-09 17:05:00|10041.8|10040.9|10036.7|10036.1|10042.5|10041.6|10033.4|10032.5|524
1668013800000|2022-11-09 17:10:00|10036.9|10036.3|10032.9|10032|10037.4|10036.6|10031|10030.3|484
1668014100000|2022-11-09 17:15:00|10032.8|10031.9|10031.3|10030.7|10034.5|10033.6|10029.7|10028.8|546
1668014400000|2022-11-09 17:20:00|10031.2|10030.6|10027|10026.4|10032.6|10032|10026.3|10025.4|468
1668014700000|2022-11-09 17:25:00|10026.9|10026|10027.7|10026.8|10029|10028.3|10025.7|10024.9|502
1668015000000|2022-11-09 17:30:00|10027.6|10026.7|10033.9|10033.3|10034.3|10033.4|10026.8|10025.9|492
1668015300000|2022-11-09 17:35:00|10033.7|10033.1|10023.7|10022.8|10034.5|10033.9|10023.2|10022.3|479
1668015600000|2022-11-09 17:40:00|10023.8|10022.9|10027.2|10026.6|10027.8|10027.1|10022.8|10022.2|561
1668015900000|2022-11-09 17:45:00|10026.9|10026.3|10026.2|10025.6|10028.4|10027.6|10025.8|10025|397
1668016200000|2022-11-09 17:50:00|10026.3|10025.7|10024.3|10023.7|10027.8|10026.9|10023.7|10023.1|483
1668016500000|2022-11-09 17:55:00|10024.5|10023.9|10027.4|10026.8|10029|10028.3|10023.1|10022.5|409
1668016800000|2022-11-09 18:00:00|10027.7|10027.1|10025.9|10025|10031.6|10030.7|10018.2|10017.3|1008
1668017100000|2022-11-09 18:05:00|10026|10025.1|10028.9|10028|10029.4|10028.7|10022|10021.1|971
1668017400000|2022-11-09 18:10:00|10028.8|10027.9|10025.3|10024.4|10029.2|10028.6|10023.1|10022.2|676
1668017700000|2022-11-09 18:15:00|10025.2|10024.3|10021.9|10021|10025.2|10024.3|10018.9|10018.2|677
1668018000000|2022-11-09 18:20:00|10021.8|10020.9|10019.3|10018.4|10023.9|10023|10017.3|10016.5|584
1668018300000|2022-11-09 18:25:00|10019.1|10018.2|10020.3|10019.7|10022.1|10021.3|10018.2|10017.3|594
1668018600000|2022-11-09 18:30:00|10020.4|10019.5|10009.7|10009.1|10020.4|10019.6|10009.5|10008.9|668
1668018900000|2022-11-09 18:35:00|10009.5|10008.9|10007.9|10007|10009.5|10008.9|10003.9|10003.3|625
1668019200000|2022-11-09 18:40:00|10007.8|10006.9|10008.9|10008.3|10010|10009.3|10004.8|10003.9|485
1668019500000|2022-11-09 18:45:00|10008.8|10008.2|10006|10005.4|10009.4|10008.5|10005.6|10005|531
1668019800000|2022-11-09 18:50:00|10006.2|10005.3|10008.9|10008|10009.5|10008.7|10004.3|10003.7|477
1668020100000|2022-11-09 18:55:00|10009|10008.1|10012.9|10012|10013.3|10012.5|10008.5|10007.9|428
1668020400000|2022-11-09 19:00:00|10013|10012.1|10010.2|10009.6|10013.9|10013.1|10008|10007.1|495
1668020700000|2022-11-09 19:05:00|10010.4|10009.5|10012.9|10012.3|10013.5|10012.9|10008.4|10007.8|383
1668021000000|2022-11-09 19:10:00|10012.8|10012.2|10012.6|10011.7|10015.1|10014.2|10008.8|10007.9|382
1668021300000|2022-11-09 19:15:00|10012.5|10011.6|10011.9|10011.3|10013.3|10012.5|10009.3|10008.5|434
1668021600000|2022-11-09 19:20:00|10011.7|10011.1|10008.7|10008.1|10012.7|10012.1|10008.2|10007.6|408
1668021900000|2022-11-09 19:25:00|10008.8|10008.2|10009.6|10008.7|10011.6|10010.7|10007.9|10007|325
1668022200000|2022-11-09 19:30:00|10009.8|10008.9|10003.4|10002.5|10009.8|10008.9|10001.8|10000.9|512
1668022500000|2022-11-09 19:35:00|10003.7|10002.8|9995.5|9994.6|10004.6|10003.8|9994.7|9993.8|433
1668022800000|2022-11-09 19:40:00|9995.4|9994.5|10005|10004.1|10006.1|10005.2|9993.2|9992.4|612
1668023100000|2022-11-09 19:45:00|10004.8|10004.2|10002.2|10001.3|10006.7|10006|9999.8|9999.1|606
1668023400000|2022-11-09 19:50:00|10002.1|10001.2|10000|9999.1|10002.5|10001.8|9998.4|9997.7|693
1668023700000|2022-11-09 19:55:00|10000.1|9999.2|10003.2|10002.3|10003.6|10002.7|9997.8|9997.1|589
1668024000000|2022-11-09 20:00:00|10002.7|10001.8|10005.3|10004.4|10006.1|10005.4|10002.1|10001.2|713
1668024300000|2022-11-09 20:05:00|10005.2|10004.3|10011.1|10010.2|10012|10011.1|10005.1|10004.2|646
1668024600000|2022-11-09 20:10:00|10011|10010.1|10008.5|10007.6|10013.2|10012.3|10007.9|10007|466
1668024900000|2022-11-09 20:15:00|10008.4|10007.5|10012.5|10011.6|10012.5|10011.6|10007.5|10006.6|433
1668025200000|2022-11-09 20:20:00|10012.4|10011.5|10010.4|10009.8|10012.6|10011.7|10009.7|10009.1|517
1668025500000|2022-11-09 20:25:00|10010.3|10009.7|10012|10011.1|10012.8|10011.9|10010|10009.3|472
1668025800000|2022-11-09 20:30:00|10012.2|10011.3|10011.9|10011.3|10012.6|10012|10008.4|10007.6|478
1668026100000|2022-11-09 20:35:00|10011.8|10011.2|10010.9|10010|10013|10012.1|10010.6|10009.8|401
1668026400000|2022-11-09 20:40:00|10011|10010.1|10009.7|10008.8|10011|10010.1|10007.5|10006.8|437
1668026700000|2022-11-09 20:45:00|10009.6|10008.7|10010.6|10009.7|10011.6|10010.7|10007.9|10007.1|423
1668027000000|2022-11-09 20:50:00|10010.7|10009.8|10012|10011.1|10015.3|10014.2|10010.7|10009.8|703
1668027300000|2022-11-09 20:55:00|10011.9|10011|10010.6|10009.7|10016.1|10015.2|10010.5|10009.6|500
1668027600000|2022-11-09 21:00:00|10010.7|10009.8|10010.4|10009.5|10011.8|10010.9|10008.6|10007.8|246
1668027900000|2022-11-09 21:05:00|10010.2|10009.3|10009.3|10008.4|10011.4|10010.5|10008.8|10007.9|197
1668028200000|2022-11-09 21:10:00|10009.2|10008.3|10009.7|10008.8|10010.3|10009.6|10009|10008|141
1668028500000|2022-11-09 21:15:00|10009.8|10008.9|10009|10008.1|10010|10009.1|10007.7|10006.8|155
1668028800000|2022-11-09 21:20:00|10008.9|10008|10010.1|10009.2|10010.3|10009.6|10007.9|10007|185
1668029100000|2022-11-09 21:25:00|10010.2|10009.3|10014.5|10013.6|10014.8|10013.9|10009.6|10008.9|216
1668029400000|2022-11-09 21:30:00|10014.3|10013.4|10015.6|10014.7|10016.3|10015.4|10014.2|10013.3|174
1668029700000|2022-11-09 21:35:00|10015.5|10014.6|10012.5|10011.6|10015.9|10015|10012|10011.2|181
1668030000000|2022-11-09 21:40:00|10012.3|10011.4|10013.7|10012.8|10014.3|10013.4|10012.1|10011.2|130
1668030300000|2022-11-09 21:45:00|10013.8|10012.7|10015|10014.1|10015.4|10014.3|10013.7|10012.6|201
1668030600000|2022-11-09 21:50:00|10015.2|10014|10014.2|10012.9|10015.6|10014.6|10013.7|10012.7|228
1668030900000|2022-11-09 21:55:00|10014.4|10012.8|10014.3|10008.3|10015.2|10012.8|10012|10006.2|354
1668031200000|2022-11-09 22:00:00|10014|10008|10013.4|10007.4|10016.4|10010.4|10013.4|10007.4|74
1668031500000|2022-11-09 22:05:00|10013.5|10007.5|10011.4|10006.5|10014.3|10008.3|10009.8|10006.2|116
1668031800000|2022-11-09 22:10:00|10009.9|10006.4|10011.6|10007.4|10012.8|10007.5|10008.8|10006.1|972
1668032100000|2022-11-09 22:15:00|10011.5|10007.5|10013.4|10008.6|10014.7|10009|10010.9|10007.5|747
1668032400000|2022-11-09 22:20:00|10013.5|10008.7|10014|10008.4|10014.1|10009.4|10011.7|10008|108
1668032700000|2022-11-09 22:25:00|10013.9|10008.6|10013.2|10009|10014.8|10010|10011.9|10008.3|115
1668033000000|2022-11-09 22:30:00|10013.3|10009.1|10013.3|10010.6|10017.5|10011.5|10011.3|10008.3|604
1668033300000|2022-11-09 22:35:00|10013.5|10010.5|10013.2|10010.3|10014|10010.8|10012.9|10010.2|67
1668033600000|2022-11-09 22:40:00|10013.1|10010.4|10012.9|10009.8|10013.7|10010.4|10012.1|10009.6|151
1668033900000|2022-11-09 22:45:00|10012.6|10009.9|10012.1|10007.4|10016.9|10011.8|10009.5|10005.1|1100
1668034200000|2022-11-09 22:50:00|10012.3|10007.3|10013.5|10010.4|10016|10010.8|10010.7|10007.2|380
1668034500000|2022-11-09 22:55:00|10013.8|10010.5|10015.6|10009.6|10015.6|10011.4|10013|10008.8|58
1668034800000|2022-11-09 23:00:00|10015.4|10009.4|10011.4|10009.4|10016.4|10012.9|10011.4|10009|483
1668035100000|2022-11-09 23:05:00|10011.5|10009.6|10010.8|10009.4|10011.8|10010.4|10009.9|10008.8|123
1668035400000|2022-11-09 23:10:00|10011|10009.5|10010.4|10009.2|10011.8|10010.2|10010.1|10008.7|219
1668035700000|2022-11-09 23:15:00|10010.5|10009.1|10011.6|10010.5|10011.9|10010.7|10009.9|10008.5|356
1668036000000|2022-11-09 23:20:00|10011.5|10010.4|10012.2|10011.3|10012.8|10011.9|10011.1|10010.1|349
1668036300000|2022-11-09 23:25:00|10012.5|10011.1|10013.8|10012.5|10014|10013.1|10012.3|10011.1|254
1668036600000|2022-11-09 23:30:00|10013.5|10012.6|10016.4|10015.5|10017.1|10016.1|10013.2|10012.1|327
1668036900000|2022-11-09 23:35:00|10016.5|10015.6|10014.1|10013.2|10016.5|10015.6|10014|10012.9|178
1668037200000|2022-11-09 23:40:00|10014|10013.1|10015.8|10014.6|10015.8|10014.7|10013.4|10012.5|177
1668037500000|2022-11-09 23:45:00|10015.7|10014.8|10018|10017.1|10018.7|10017.8|10015.6|10014.6|211
1668037800000|2022-11-09 23:50:00|10017.9|10017|10018.6|10017.7|10018.9|10018.1|10017.8|10016.9|143
1668038100000|2022-11-09 23:55:00|10018.7|10017.8|10019.7|10018.8|10021.1|10020.4|10018.5|10017.7|151
1668038400000|2022-11-10 00:00:00|10019.8|10018.9|10015.8|10015.2|10020.2|10019.3|10015.7|10015|327
1668038700000|2022-11-10 00:05:00|10016|10015.1|10018.8|10017.9|10019.6|10018.8|10015.8|10015.1|255
1668039000000|2022-11-10 00:10:00|10018.9|10018|10019.1|10018.2|10020|10019.2|10018.4|10017.7|250
1668039300000|2022-11-10 00:15:00|10019|10018.1|10022.7|10021.8|10022.7|10021.9|10018.6|10017.8|190
1668039600000|2022-11-10 00:20:00|10022.6|10021.7|10022.9|10022|10025.1|10024.3|10022.4|10021.5|350
1668039900000|2022-11-10 00:25:00|10022.8|10021.9|10023|10022.1|10023.4|10022.6|10021.4|10020.5|266
1668040200000|2022-11-10 00:30:00|10022.9|10022|10022|10021.1|10023.9|10023.2|10021.9|10021.1|213
1668040500000|2022-11-10 00:35:00|10022.1|10021.2|10027|10026.1|10027.8|10026.9|10022|10021.1|250
1668040800000|2022-11-10 00:40:00|10027.1|10026.2|10023.9|10023|10027.4|10026.7|10023.6|10022.8|250
1668041100000|2022-11-10 00:45:00|10023.8|10022.9|10023|10022.1|10024.7|10023.9|10022.8|10022.1|217
1668041400000|2022-11-10 00:50:00|10023.1|10022.2|10018.6|10017.7|10023.1|10022.2|10017.5|10016.6|403
1668041700000|2022-11-10 00:55:00|10019|10018.1|10021.5|10020.6|10021.6|10020.8|10017.8|10016.9|260
1668042000000|2022-11-10 01:00:00|10021.7|10020.8|10025.7|10025.1|10026.4|10025.8|10021.4|10020.5|370
1668042300000|2022-11-10 01:05:00|10025.6|10025|10026.9|10026|10029.5|10028.6|10025.6|10024.9|372
1668042600000|2022-11-10 01:10:00|10026.7|10026.1|10025.4|10024.5|10027|10026.3|10024.8|10023.9|261
1668042900000|2022-11-10 01:15:00|10025.3|10024.4|10028.2|10027.3|10028.4|10027.7|10023.4|10022.5|350
1668043200000|2022-11-10 01:20:00|10028.3|10027.4|10027.6|10026.7|10028.4|10027.6|10023.9|10023|386
1668043500000|2022-11-10 01:25:00|10027.5|10026.6|10028.4|10027.5|10029.1|10028.4|10025.2|10024.4|420
1668043800000|2022-11-10 01:30:00|10028.1|10027.4|10025.3|10024.4|10028.6|10028|10024|10023.2|476
1668044100000|2022-11-10 01:35:00|10025.5|10024.6|10021|10020.1|10026.5|10025.9|10020.9|10020|412
1668044400000|2022-11-10 01:40:00|10021.1|10020.2|10022.4|10021.5|10023.8|10022.9|10019.8|10018.9|363
1668044700000|2022-11-10 01:45:00|10022.5|10021.6|10022.4|10021.8|10023|10022.1|10019.2|10018.6|417
1668045000000|2022-11-10 01:50:00|10022.6|10021.7|10023.9|10023|10024.5|10023.6|10020.2|10019.5|434
1668045300000|2022-11-10 01:55:00|10023.8|10022.9|10024.3|10023.4|10026|10025.1|10020.5|10019.6|433
1668045600000|2022-11-10 02:00:00|10024.4|10023.5|10023.1|10022.2|10025.4|10024.7|10022.5|10021.6|320
1668045900000|2022-11-10 02:05:00|10023.3|10022.4|10015.9|10015|10023.4|10022.7|10012.7|10012|541
1668046200000|2022-11-10 02:10:00|10016.1|10015.2|10015.4|10014.8|10016.5|10015.7|10012.9|10012.2|458
1668046500000|2022-11-10 02:15:00|10015.5|10014.9|10014.2|10013.3|10018|10017.2|10012.2|10011.3|430
1668046800000|2022-11-10 02:20:00|10014.3|10013.4|10011.8|10010.9|10015.3|10014.4|10010.8|10009.9|408
1668047100000|2022-11-10 02:25:00|10011.7|10010.8|10012.4|10011.5|10013.3|10012.7|10010.7|10009.8|433
1668047400000|2022-11-10 02:30:00|10012.5|10011.6|10019.1|10018.2|10019.9|10019.1|10011.5|10010.6|533
1668047700000|2022-11-10 02:35:00|10018.9|10018.3|10018.4|10017.5|10019.7|10019|10014.8|10013.9|405
1668048000000|2022-11-10 02:40:00|10018.5|10017.6|10018|10017.1|10018.6|10017.8|10015|10014.1|377
1668048300000|2022-11-10 02:45:00|10018.1|10017.2|10014.2|10013.3|10018.1|10017.2|10011.7|10010.8|375
1668048600000|2022-11-10 02:50:00|10014.4|10013.5|10012.8|10011.9|10015.4|10014.8|10011.4|10010.7|440
1668048900000|2022-11-10 02:55:00|10012.9|10012.2|10017.5|10016.6|10017.6|10016.8|10012.7|10012|259
1668049200000|2022-11-10 03:00:00|10017.4|10016.5|10018.6|10017.7|10018.8|10017.9|10015.5|10014.6|346
1668049500000|2022-11-10 03:05:00|10018.9|10018|10024.1|10023.2|10024.5|10023.7|10018.8|10018|417
1668049800000|2022-11-10 03:10:00|10023.8|10023.3|10023.8|10022.9|10025|10024.2|10021.9|10021|352
1668050100000|2022-11-10 03:15:00|10023.7|10022.8|10021.5|10020.6|10024.5|10023.6|10021|10020.1|237
1668050400000|2022-11-10 03:20:00|10021.4|10020.5|10020.6|10019.7|10023.9|10023.1|10020.4|10019.5|315
1668050700000|2022-11-10 03:25:00|10020.4|10019.5|10019.5|10018.6|10021.1|10020.3|10018.4|10017.5|365
1668051000000|2022-11-10 03:30:00|10019.1|10018.5|10022.8|10022.2|10023.4|10022.7|10018.8|10018.2|311
1668051300000|2022-11-10 03:35:00|10022.9|10022.3|10023.9|10023|10024.3|10023.4|10021.6|10021|255
1668051600000|2022-11-10 03:40:00|10024|10023.1|10026.9|10026|10027.1|10026.4|10024|10023.1|329
1668051900000|2022-11-10 03:45:00|10027|10026.1|10027.5|10026.9|10029.1|10028.2|10026.1|10025.2|271
1668052200000|2022-11-10 03:50:00|10027.4|10026.8|10027.9|10027.3|10028.3|10027.5|10026|10025.4|408
1668052500000|2022-11-10 03:55:00|10028.1|10027.2|10026.8|10025.9|10029.8|10028.9|10025.6|10024.7|355
1668052800000|2022-11-10 04:00:00|10026.7|10025.8|10028.4|10027.5|10029.4|10028.5|10026.1|10025.2|326
1668053100000|2022-11-10 04:05:00|10028.3|10027.4|10029.1|10028.2|10029.4|10028.5|10027.6|10026.8|218
1668053400000|2022-11-10 04:10:00|10029.2|10028.3|10028.1|10027.2|10029.4|10028.5|10028|10027.1|208
1668053700000|2022-11-10 04:15:00|10028|10027.1|10024.4|10023.5|10029.1|10028.2|10023.9|10023.3|272
1668054000000|2022-11-10 04:20:00|10024.3|10023.7|10025.9|10025|10026.3|10025.4|10023.7|10022.8|244
1668054300000|2022-11-10 04:25:00|10026|10025.1|10026.1|10025.2|10027.1|10026.3|10025.6|10024.8|191
1668054600000|2022-11-10 04:30:00|10026|10025.1|10025.5|10024.9|10026.9|10026.1|10024.2|10023.3|275
1668054900000|2022-11-10 04:35:00|10025.9|10025|10025.3|10024.4|10029.6|10028.7|10024.8|10024.1|315
1668055200000|2022-11-10 04:40:00|10025.2|10024.3|10027.6|10026.7|10027.6|10026.8|10024.5|10023.8|215
1668055500000|2022-11-10 04:45:00|10027.5|10026.6|10024.8|10023.9|10027.6|10026.7|10024.5|10023.9|219
1668055800000|2022-11-10 04:50:00|10024.9|10024|10027.3|10026.7|10028|10027.2|10024.3|10023.6|206
1668056100000|2022-11-10 04:55:00|10027.4|10026.5|10029.2|10028.6|10029.7|10029|10027.2|10026.4|237
1668056400000|2022-11-10 05:00:00|10029.1|10028.5|10031.3|10030.4|10034.7|10033.8|10026.4|10025.5|402
1668056700000|2022-11-10 05:05:00|10031|10030.1|10034.9|10034|10035.2|10034.5|10030.9|10030|397
1668057000000|2022-11-10 05:10:00|10035|10034.1|10035.3|10034.4|10035.7|10034.8|10032.6|10031.8|412
1668057300000|2022-11-10 05:15:00|10035.4|10034.5|10033.8|10032.9|10035.6|10034.8|10032.7|10031.9|381
1668057600000|2022-11-10 05:20:00|10033.5|10032.6|10034.8|10033.9|10035.1|10034.4|10033.1|10032.2|296
1668057900000|2022-11-10 05:25:00|10034.7|10033.8|10036.7|10036.1|10037.8|10036.9|10033.7|10032.8|381
1668058200000|2022-11-10 05:30:00|10036.8|10035.9|10036.3|10035.4|10037.7|10036.8|10035.4|10034.7|353
1668058500000|2022-11-10 05:35:00|10036.2|10035.3|10037.2|10036.6|10039|10038.2|10036.2|10035.3|275
1668058800000|2022-11-10 05:40:00|10037.3|10036.4|10034.2|10033.3|10038.2|10037.5|10032.8|10031.9|365
1668059100000|2022-11-10 05:45:00|10034.3|10033.4|10034.1|10033.5|10036.6|10035.7|10033.8|10033|307
1668059400000|2022-11-10 05:50:00|10034|10033.2|10034.4|10033.5|10035.5|10034.6|10033.3|10032.4|311
1668059700000|2022-11-10 05:55:00|10034.3|10033.7|10034.9|10034.3|10037.4|10036.5|10033.8|10033.1|378
1668060000000|2022-11-10 06:00:00|10035.2|10034.6|10037.8|10036.9|10039.4|10038.7|10033.4|10032.6|571
1668060300000|2022-11-10 06:05:00|10037.9|10037|10034.7|10033.8|10038.1|10037.2|10034.1|10033.3|365
1668060600000|2022-11-10 06:10:00|10034.5|10033.9|10037.9|10037|10038|10037.1|10032.6|10031.9|346
1668060900000|2022-11-10 06:15:00|10038|10037.1|10034.9|10034|10038.8|10037.9|10033.6|10032.8|349
1668061200000|2022-11-10 06:20:00|10035|10034.1|10033.3|10032.4|10035|10034.1|10032.6|10031.7|409
1668061500000|2022-11-10 06:25:00|10033.4|10032.5|10029.9|10029|10033.4|10032.5|10029.6|10028.7|368
1668061800000|2022-11-10 06:30:00|10029.8|10028.9|10031|10030.1|10031.6|10030.7|10029.1|10028.2|412
1668062100000|2022-11-10 06:35:00|10031.1|10030.2|10036.4|10035.5|10036.5|10035.6|10031.1|10030.2|490
1668062400000|2022-11-10 06:40:00|10036.1|10035.2|10041.1|10040.2|10041.8|10041.1|10035.8|10034.9|365
1668062700000|2022-11-10 06:45:00|10041|10040.1|10042.9|10042|10043.5|10042.7|10040.9|10040|384
1668063000000|2022-11-10 06:50:00|10042.7|10041.8|10036.4|10035.5|10043.1|10042.3|10035.8|10034.9|460
1668063300000|2022-11-10 06:55:00|10036.6|10035.7|10032.3|10031.4|10036.6|10035.7|10031|10030.1|523
1668063600000|2022-11-10 07:00:00|10032.4|10031.5|10026.4|10025.5|10032.4|10031.5|10025.6|10024.7|662
1668063900000|2022-11-10 07:05:00|10026.5|10025.6|10026.2|10025.3|10028.6|10027.8|10025.9|10025|520
1668064200000|2022-11-10 07:10:00|10026.3|10025.4|10023.4|10022.8|10026.4|10025.6|10020.9|10020|633
1668064500000|2022-11-10 07:15:00|10023.3|10022.7|10024.9|10024|10026.3|10025.4|10023.3|10022.7|473
1668064800000|2022-11-10 07:20:00|10024.6|10023.7|10014.9|10014|10024.6|10023.7|10014.9|10014|739
1668065100000|2022-11-10 07:25:00|10014.8|10014.3|10006.6|10005.7|10017.9|10017|10006|10005.1|722
1668065400000|2022-11-10 07:30:00|10006.7|10005.8|10003.9|10003|10007.9|10007|10002.4|10001.5|668
1668065700000|2022-11-10 07:35:00|10004.1|10003.2|10005.8|10004.9|10009.1|10008.5|10003.2|10002.3|659
1668066000000|2022-11-10 07:40:00|10005.9|10004.7|10008|10007.1|10009.1|10008.2|10002.1|10001.2|679
1668066300000|2022-11-10 07:45:00|10007.9|10007|10009|10008.1|10011.1|10010.1|10005.8|10004.9|665
1668066600000|2022-11-10 07:50:00|10008.9|10008|10004.3|10003.4|10010|10009.2|10003.9|10003|546
1668066900000|2022-11-10 07:55:00|10004.4|10003.5|9998.4|9997.5|10007.9|10007|9996.8|9995.9|858
1668067200000|2022-11-10 08:00:00|9997.9|9997.3|10010.2|10009.3|10011.8|10010.9|9994.5|9993.5|1344
1668067500000|2022-11-10 08:05:00|10010.1|10009.2|10012.3|10011.4|10014.5|10013.6|10007.5|10006.6|903
1668067800000|2022-11-10 08:10:00|10012.2|10011.3|10002|10001.1|10012.8|10011.9|10001.2|10000.5|792
1668068100000|2022-11-10 08:15:00|10002.1|10001.2|10009.2|10007.9|10010.4|10009.5|10001.4|10000.5|800
1668068400000|2022-11-10 08:20:00|10009|10008|10003.5|10002.6|10010.7|10009.8|10002.1|10001.3|643
1668068700000|2022-11-10 08:25:00|10003.8|10002.9|9999.8|9998.9|10006.3|10005.4|9999.2|9998.3|660
1668069000000|2022-11-10 08:30:00|9999.9|9999|9992.9|9992|10000.4|9999.5|9988.6|9987.7|851
1668069300000|2022-11-10 08:35:00|9993|9992.1|9994.6|9993.7|9995.8|9994.9|9990.8|9989.9|628
1668069600000|2022-11-10 08:40:00|9994.8|9993.9|10000.9|10000|10002.9|10002|9994.3|9993.4|775
1668069900000|2022-11-10 08:45:00|10001|10000.1|9996.3|9995.4|10002.1|10001.2|9995|9994.2|762
1668070200000|2022-11-10 08:50:00|9996.7|9996.1|9991.1|9990.2|9997|9996.3|9986.6|9985.9|739
1668070500000|2022-11-10 08:55:00|9991.3|9990.4|9991.6|9990.7|9995|9994.3|9989.3|9988.7|660
1668070800000|2022-11-10 09:00:00|9991.5|9990.6|9984.3|9983.4|9991.5|9990.6|9980.2|9979.5|837
1668071100000|2022-11-10 09:05:00|9984.2|9983.3|9989.8|9989.2|9991.2|9990.4|9982.9|9982|693
1668071400000|2022-11-10 09:10:00|9989.7|9989.1|9987.2|9986.3|9992|9991.4|9985.4|9984.5|682
1668071700000|2022-11-10 09:15:00|9987|9986.1|9978.9|9978|9989.8|9988.9|9976.3|9975.5|672
1668072000000|2022-11-10 09:20:00|9979.1|9978.2|9978.5|9977.9|9984.4|9983.6|9978.1|9977.5|748
1668072300000|2022-11-10 09:25:00|9978.6|9977.6|9978.3|9977.4|9984.6|9983.7|9977.3|9976.7|627
1668072600000|2022-11-10 09:30:00|9978.7|9977.8|9978|9977.1|9980.5|9979.6|9975.7|9974.8|650
1668072900000|2022-11-10 09:35:00|9977.9|9977|9977.8|9976.9|9978.5|9977.6|9973.6|9972.7|713
1668073200000|2022-11-10 09:40:00|9977.7|9976.8|9979.5|9978.6|9980.4|9979.7|9974.4|9973.6|790
1668073500000|2022-11-10 09:45:00|9979.1|9978.2|9966.9|9966|9979.9|9979.2|9966.8|9965.9|763
1668073800000|2022-11-10 09:50:00|9967.3|9966.4|9970.4|9969.5|9971.5|9970.8|9967.2|9966.4|593
1668074100000|2022-11-10 09:55:00|9970.1|9969.2|9961.7|9960.8|9970.3|9969.5|9959.8|9959.2|703
1668074400000|2022-11-10 10:00:00|9961.6|9960.7|9966.9|9966.3|9968.6|9967.7|9961.2|9960.3|796
1668074700000|2022-11-10 10:05:00|9967.1|9966.2|9968.1|9967.2|9968.4|9967.6|9961.9|9961|700
1668075000000|2022-11-10 10:10:00|9968|9967.1|9967.7|9967.1|9968|9967.1|9962.7|9961.8|569
1668075300000|2022-11-10 10:15:00|9967.8|9967.2|9965.2|9964.3|9969.7|9969.1|9959|9958.1|740
1668075600000|2022-11-10 10:20:00|9965.1|9964.2|9939.2|9938.3|9965.1|9964.2|9939|9937.6|1072
1668075900000|2022-11-10 10:25:00|9939.1|9938.2|9942.2|9941.1|9945.7|9944.7|9936.8|9935.9|1080
1668076200000|2022-11-10 10:30:00|9942|9941.2|9953.9|9953|9955.8|9955|9941.1|9940.2|903
1668076500000|2022-11-10 10:35:00|9953.8|9952.9|9948.5|9947.6|9953.8|9952.9|9941.9|9941|799
1668076800000|2022-11-10 10:40:00|9948.7|9947.5|9947.3|9946.4|9953.5|9952.6|9946.2|9945.3|676
1668077100000|2022-11-10 10:45:00|9947.2|9946.3|9947.8|9946.9|9949.6|9948.7|9942|9941.1|706
1668077400000|2022-11-10 10:50:00|9947.7|9946.8|9944.3|9943.4|9947.7|9947|9941.8|9940.9|547
1668077700000|2022-11-10 10:55:00|9944.4|9943.5|9955.6|9954.7|9955.6|9954.7|9943.5|9942.6|634
1668078000000|2022-11-10 11:00:00|9955.7|9954.8|9941.1|9940.2|9958.1|9957.1|9941|9940.1|1245
1668078300000|2022-11-10 11:05:00|9941.2|9940.3|9938.1|9937.2|9942.5|9941.6|9936|9935.2|873
1668078600000|2022-11-10 11:10:00|9938|9937.1|9944|9943.1|9944.8|9943.8|9937.5|9936.7|773
1668078900000|2022-11-10 11:15:00|9944.1|9943.2|9946.9|9946|9948.6|9947.9|9943|9942.1|651
1668079200000|2022-11-10 11:20:00|9947|9946.4|9950.4|9949.5|9951.4|9950.5|9946.9|9946|662
1668079500000|2022-11-10 11:25:00|9950.3|9949.4|9953|9952.1|9953|9952.2|9948.6|9947.7|591
1668079800000|2022-11-10 11:30:00|9952.8|9952.2|9948.5|9947.6|9953.5|9952.6|9944.9|9944.2|577
1668080100000|2022-11-10 11:35:00|9948.6|9947.7|9948.4|9947.5|9950.4|9949.6|9946|9945.1|593
1668080400000|2022-11-10 11:40:00|9948.2|9947.6|9950.5|9949.6|9953.3|9952.4|9948|9947.1|696
1668080700000|2022-11-10 11:45:00|9950.2|9949.7|9946.2|9945.3|9952|9951.2|9945.5|9944.7|528
1668081000000|2022-11-10 11:50:00|9946.3|9945.4|9946|9945.1|9948.5|9947.6|9943|9942.2|563
1668081300000|2022-11-10 11:55:00|9945.6|9945|9944.9|9944|9947.2|9946.3|9943|9942.2|620
1668081600000|2022-11-10 12:00:00|9945.2|9944.3|9944.1|9943.5|9946.3|9945.7|9942.5|9941.7|635
1668081900000|2022-11-10 12:05:00|9944.5|9943.6|9948.7|9947.8|9950.4|9949.5|9944.4|9943.5|586
1668082200000|2022-11-10 12:10:00|9948.8|9947.9|9949.8|9948.9|9950.4|9949.7|9947.6|9947|530
1668082500000|2022-11-10 12:15:00|9949.7|9948.8|9949.4|9948.5|9952.1|9951.2|9948.1|9947.4|566
1668082800000|2022-11-10 12:20:00|9949.6|9948.7|9948.9|9948|9951.2|9950.3|9945.7|9944.8|606
1668083100000|2022-11-10 12:25:00|9948.4|9947.8|9946|9945.1|9950.7|9949.8|9945.6|9944.8|582
1668083400000|2022-11-10 12:30:00|9945.8|9944.9|9944.3|9943.4|9948.6|9947.7|9943.8|9943|560
1668083700000|2022-11-10 12:35:00|9944.2|9943.3|9942.6|9941.7|9945.5|9944.8|9942.3|9941.6|528
1668084000000|2022-11-10 12:40:00|9942.7|9941.8|9947.5|9946.6|9950.1|9949.2|9942.5|9941.6|610
1668084300000|2022-11-10 12:45:00|9947.4|9946.5|9943.1|9942.5|9948.4|9947.7|9942.5|9941.6|571
1668084600000|2022-11-10 12:50:00|9943.2|9942.6|9944.2|9943.3|9945.1|9944.2|9942.1|9941.2|615
1668084900000|2022-11-10 12:55:00|9943.8|9943.2|9949.5|9948.9|9951.7|9950.8|9943.8|9942.9|709
1668085200000|2022-11-10 13:00:00|9949.3|9948.7|9944.9|9944.3|9950|9949.4|9942.7|9942.1|862
1668085500000|2022-11-10 13:05:00|9944.7|9944.1|9948|9947.4|9948.8|9948.2|9943.7|9943|638
1668085800000|2022-11-10 13:10:00|9948.1|9947.5|9954.5|9953.6|9956.8|9955.9|9946.8|9946.2|688
1668086100000|2022-11-10 13:15:00|9955.2|9954.3|9955.2|9954.6|9956.5|9955.6|9949|9948.1|725
1668086400000|2022-11-10 13:20:00|9955.1|9954.5|9958.1|9957.5|9959.2|9958.3|9952|9951.3|680
1668086700000|2022-11-10 13:25:00|9958.2|9957.3|9960.3|9957.2|9965.9|9964.8|9957.2|9952.7|971
1668087000000|2022-11-10 13:30:00|9960.4|9957.4|10085.7|10083.9|10090|10088.8|9958.5|9953.4|1408
1668087300000|2022-11-10 13:35:00|10085.2|10084.3|10095.4|10094.5|10106.8|10105.2|10077.5|10076.5|1326
1668087600000|2022-11-10 13:40:00|10096.2|10095.2|10120.1|10119.2|10120.9|10120.3|10088.4|10087.5|1234
1668087900000|2022-11-10 13:45:00|10120.2|10119.3|10138.2|10137.1|10160.4|10159.2|10117.9|10117|1228
1668088200000|2022-11-10 13:50:00|10138.3|10137|10125.4|10124.5|10142.4|10141.1|10123.6|10122.7|1267
1668088500000|2022-11-10 13:55:00|10125.7|10124.8|10123|10122.1|10128.6|10127.7|10106.4|10105.3|1164
1668088800000|2022-11-10 14:00:00|10123.1|10122.2|10112.1|10111.2|10127.9|10127|10110.4|10109.5|1212
1668089100000|2022-11-10 14:05:00|10112.2|10111.3|10129.9|10129|10130|10129|10112.2|10111.3|1188
1668089400000|2022-11-10 14:10:00|10130|10128.9|10137.5|10136.1|10145.7|10144.8|10129.9|10128.9|1147
1668089700000|2022-11-10 14:15:00|10137.6|10136.3|10139.2|10137.7|10144.5|10143.4|10126.2|10125.3|1161
1668090000000|2022-11-10 14:20:00|10139.1|10138.2|10150.3|10149|10150.3|10149|10131.2|10130.3|1174
1668090300000|2022-11-10 14:25:00|10150.6|10149.2|10144.7|10143.8|10155.1|10154.2|10141.7|10140.8|1153
1668090600000|2022-11-10 14:30:00|10145.2|10144.3|10139.4|10138|10150.5|10149.7|10135.3|10134.1|1177
1668090900000|2022-11-10 14:35:00|10139.6|10138.5|10143.2|10142|10149.8|10148.6|10131.4|10130.2|1284
1668091200000|2022-11-10 14:40:00|10143.9|10143|10147.5|10146.6|10154.2|10152.8|10130.6|10129.7|1207
1668091500000|2022-11-10 14:45:00|10147.3|10146.4|10159.1|10158.2|10161.2|10160.3|10145.7|10144.4|1220
1668091800000|2022-11-10 14:50:00|10159.6|10158.7|10166.2|10165.3|10166.3|10165.4|10150.7|10149.8|1129
1668092100000|2022-11-10 14:55:00|10166.7|10165.8|10164.5|10163.6|10168.3|10167.4|10154.4|10153.2|1106
1668092400000|2022-11-10 15:00:00|10165|10164.1|10158.8|10157.9|10170.6|10169.9|10155.3|10154.4|988
1668092700000|2022-11-10 15:05:00|10158.9|10158|10169.9|10169|10174.5|10173.6|10152.7|10151.8|1026
1668093000000|2022-11-10 15:10:00|10170.2|10169.3|10146.8|10145.9|10174.1|10173.2|10146.8|10145.9|1042
1668093300000|2022-11-10 15:15:00|10147.2|10146.3|10149|10148.1|10155.2|10154.3|10142.6|10141.7|1033
1668093600000|2022-11-10 15:20:00|10148.3|10147.4|10169.8|10168.9|10172.8|10171.9|10148|10147.1|962
1668093900000|2022-11-10 15:25:00|10169.7|10168.8|10174.1|10173.2|10174.2|10173.3|10163.2|10162.3|944
1668094200000|2022-11-10 15:30:00|10174.2|10173.3|10169.2|10168.3|10175.5|10174.6|10160.1|10159.2|961
1668094500000|2022-11-10 15:35:00|10169.1|10168.2|10169.6|10168.7|10169.9|10169|10159|10158.1|901
1668094800000|2022-11-10 15:40:00|10168.9|10168|10175|10174.1|10182.7|10181.8|10168.3|10167.4|938
1668095100000|2022-11-10 15:45:00|10174.9|10174|10177.6|10176.7|10182.7|10181.8|10169.6|10168.7|977
1668095400000|2022-11-10 15:50:00|10177.3|10176.4|10178.9|10178|10181.7|10180.8|10172.8|10171.9|818
1668095700000|2022-11-10 15:55:00|10178.8|10177.9|10181.6|10180.7|10185.8|10184.9|10175.7|10174.8|844
1668096000000|2022-11-10 16:00:00|10181.7|10180.8|10171.6|10170.5|10181.7|10181.1|10171.4|10170.5|866
1668096300000|2022-11-10 16:05:00|10172.1|10170.7|10162.9|10162|10178.3|10177.4|10162.8|10162|895
1668096600000|2022-11-10 16:10:00|10162.6|10161.7|10160.2|10159.3|10167.1|10166.2|10157|10156.1|832
1668096900000|2022-11-10 16:15:00|10160.9|10160|10158.5|10157.6|10161.5|10160.6|10147.7|10146.8|892
1668097200000|2022-11-10 16:20:00|10158.6|10157.7|10165.1|10164.2|10167.1|10166.1|10156.5|10155.6|810
1668097500000|2022-11-10 16:25:00|10164.8|10163.9|10160.9|10159.7|10166.6|10165.7|10156.3|10155.3|745
1668097800000|2022-11-10 16:30:00|10161.1|10160.2|10169.1|10168.2|10170.5|10169.6|10159.7|10158.9|786
1668098100000|2022-11-10 16:35:00|10169.5|10168.6|10169.9|10169|10170.1|10169.2|10163.4|10162.5|707
1668098400000|2022-11-10 16:40:00|10169.8|10168.9|10166|10165.1|10174.1|10173.3|10165.5|10164.6|624
1668098700000|2022-11-10 16:45:00|10166.3|10165.4|10168.9|10168|10171|10170.2|10165|10164.1|591
1668099000000|2022-11-10 16:50:00|10168.5|10167.6|10176.4|10175.5|10177.2|10176.3|10167.9|10167|614
1668099300000|2022-11-10 16:55:00|10176.5|10175.6|10175.1|10174.2|10179.5|10178.6|10174.2|10173.3|555
1668099600000|2022-11-10 17:00:00|10175.4|10174.5|10173|10172.1|10176.4|10175.5|10172.4|10171.6|513
1668099900000|2022-11-10 17:05:00|10172.5|10171.9|10165.2|10164.3|10173|10172.2|10165.2|10164.3|472
1668100200000|2022-11-10 17:10:00|10165.1|10164.2|10166.2|10165.3|10166.6|10165.7|10163.1|10162.4|499
1668100500000|2022-11-10 17:15:00|10166.3|10165.4|10166.7|10165.8|10169|10168.1|10164|10163.3|522
1668100800000|2022-11-10 17:20:00|10166.8|10165.9|10157.5|10156.9|10167.4|10166.7|10153.3|10152.4|582
1668101100000|2022-11-10 17:25:00|10157.7|10156.8|10158.9|10158|10160.5|10159.6|10155.6|10154.7|520
1668101400000|2022-11-10 17:30:00|10158.6|10157.7|10150.7|10149.8|10158.6|10157.8|10148.5|10147.6|633
1668101700000|2022-11-10 17:35:00|10150.9|10150|10138.5|10137.6|10152|10151.1|10137.5|10136.9|727
1668102000000|2022-11-10 17:40:00|10138.6|10137.7|10140.7|10139.8|10142.2|10141.3|10129.2|10128.1|692
1668102300000|2022-11-10 17:45:00|10140.5|10139.6|10134.7|10133.8|10141|10140.4|10131.8|10130.9|667
1668102600000|2022-11-10 17:50:00|10134.8|10133.9|10143.4|10142.5|10144.6|10143.9|10134.8|10133.9|625
1668102900000|2022-11-10 17:55:00|10143.6|10142.7|10143.1|10142.2|10146|10145.1|10141.3|10140.4|477
1668103200000|2022-11-10 18:00:00|10143.2|10142.3|10149.3|10148.4|10155.9|10154.9|10143.2|10142.3|706
1668103500000|2022-11-10 18:05:00|10149.4|10148.5|10152.3|10151.4|10152.6|10151.7|10146.1|10145.2|692
1668103800000|2022-11-10 18:10:00|10152.4|10151.5|10161.2|10160.3|10161.7|10160.9|10152.1|10151.2|632
1668104100000|2022-11-10 18:15:00|10160.9|10160|10159.4|10158.5|10162.3|10161.4|10156.7|10155.8|515
1668104400000|2022-11-10 18:20:00|10159.3|10158.4|10153.3|10152.4|10160.1|10159.2|10152.9|10152|581
1668104700000|2022-11-10 18:25:00|10153.1|10152.2|10149.7|10148.8|10153.6|10152.7|10147.3|10146.4|578
1668105000000|2022-11-10 18:30:00|10150|10149.4|10150.3|10149.4|10154.9|10154|10147.9|10147|582
1668105300000|2022-11-10 18:35:00|10150.4|10149.5|10146.5|10145.6|10150.4|10149.5|10145.9|10145|446
1668105600000|2022-11-10 18:40:00|10146.4|10145.5|10153.6|10152.7|10155|10154.4|10145|10144.1|454
1668105900000|2022-11-10 18:45:00|10153.7|10152.8|10152.6|10151.7|10157.1|10156.2|10152.6|10151.7|470
1668106200000|2022-11-10 18:50:00|10152.5|10151.6|10151.7|10150.8|10153.7|10152.8|10148.9|10148|446
1668106500000|2022-11-10 18:55:00|10151.8|10150.9|10158.7|10157.8|10159.2|10158.3|10149.9|10149.2|429
1668106800000|2022-11-10 19:00:00|10158.5|10157.9|10159.5|10158.6|10162.3|10161.7|10157.4|10156.6|496
1668107100000|2022-11-10 19:05:00|10159|10158.4|10162|10161.1|10163.2|10162.3|10158.3|10157.4|450
1668107400000|2022-11-10 19:10:00|10161.9|10161.3|10164.1|10163.2|10164.1|10163.4|10159.6|10159|363
1668107700000|2022-11-10 19:15:00|10164.2|10163.3|10164.3|10163.7|10166.1|10165.4|10163.5|10162.8|384
1668108000000|2022-11-10 19:20:00|10164.2|10163.6|10165.2|10164.3|10166.2|10165.4|10161.9|10161|379
1668108300000|2022-11-10 19:25:00|10164.8|10163.9|10168.3|10167.4|10169.3|10168.6|10164.5|10163.7|329
1668108600000|2022-11-10 19:30:00|10168.2|10167.6|10170.6|10169.7|10171|10170.1|10166.5|10165.9|397
1668108900000|2022-11-10 19:35:00|10170.5|10169.6|10172.6|10171.7|10173.7|10172.8|10169.4|10168.8|376
1668109200000|2022-11-10 19:40:00|10172.7|10171.8|10171|10170.1|10173.8|10172.9|10169.9|10169|382
1668109500000|2022-11-10 19:45:00|10170.9|10170|10175.1|10174.2|10175.2|10174.4|10169|10168.1|360
1668109800000|2022-11-10 19:50:00|10174.7|10174.1|10181|10180.1|10182.7|10182|10174.1|10173.5|418
1668110100000|2022-11-10 19:55:00|10180.9|10180|10181.6|10180.7|10182.1|10181.3|10178.8|10178.1|358
1668110400000|2022-11-10 20:00:00|10181.8|10180.9|10181.7|10180.8|10182.2|10181.4|10178.6|10177.7|447
1668110700000|2022-11-10 20:05:00|10181.8|10180.9|10185|10184.1|10185.2|10184.6|10179.5|10178.6|411
1668111000000|2022-11-10 20:10:00|10184.9|10184|10184.8|10184.2|10186.1|10185.5|10183.9|10183.2|437
1668111300000|2022-11-10 20:15:00|10184.5|10183.9|10187.3|10186.4|10188.4|10187.5|10184.5|10183.7|352
1668111600000|2022-11-10 20:20:00|10187.2|10186.3|10188.9|10188|10190.1|10189.4|10186.4|10185.5|295
1668111900000|2022-11-10 20:25:00|10188.8|10187.9|10187.6|10186.7|10189.5|10188.6|10185.3|10184.4|364
1668112200000|2022-11-10 20:30:00|10187.5|10186.6|10184.9|10184.3|10189.6|10189|10184.9|10184.1|367
1668112500000|2022-11-10 20:35:00|10185.2|10184.6|10190.5|10189.6|10191.4|10190.8|10184.9|10184.1|461
1668112800000|2022-11-10 20:40:00|10190.4|10189.5|10190.9|10190|10193.3|10192.4|10188.8|10187.9|407
1668113100000|2022-11-10 20:45:00|10190.7|10189.8|10189.9|10189.3|10192.4|10191.5|10189.7|10189.1|270
1668113400000|2022-11-10 20:50:00|10191|10190.4|10193.4|10192.8|10194.8|10194.1|10190.4|10189.6|414
1668113700000|2022-11-10 20:55:00|10193.3|10192.7|10197.1|10196.5|10198|10197.1|10191.9|10191.1|410
1668114000000|2022-11-10 21:00:00|10197.8|10196.9|10201.2|10200.3|10206.4|10205.2|10195.7|10194.8|559
1668114300000|2022-11-10 21:05:00|10201.4|10199.9|10215.1|10214|10215.5|10214.2|10199.8|10198.8|609
1668114600000|2022-11-10 21:10:00|10215.5|10214.2|10212|10211.1|10222.5|10221.5|10211.6|10210.6|812
1668114900000|2022-11-10 21:15:00|10211.8|10210.9|10205.9|10204.7|10214.6|10213.4|10205.5|10204.5|684
1668115200000|2022-11-10 21:20:00|10205.7|10204.5|10211.9|10211|10214.6|10213.7|10205.5|10204.3|629
1668115500000|2022-11-10 21:25:00|10211.8|10210.9|10215.9|10214.7|10217|10216.1|10211.6|10210.7|514
1668115800000|2022-11-10 21:30:00|10215.8|10214.5|10212|10211.1|10217.8|10216.8|10211.9|10211|454
1668116100000|2022-11-10 21:35:00|10211.9|10211|10207.1|10205.9|10212.6|10211.5|10206.6|10205.7|335
1668116400000|2022-11-10 21:40:00|10207|10205.8|10206.4|10205|10208.8|10207.7|10205.3|10204.3|305
1668116700000|2022-11-10 21:45:00|10206.1|10205.2|10206.1|10204.6|10206.7|10205.5|10204.2|10202.6|298
1668117000000|2022-11-10 21:50:00|10206.2|10204.7|10206.2|10205|10207.2|10206|10205.8|10204.4|254
1668117300000|2022-11-10 21:55:00|10206.3|10204.9|10212.8|10206.8|10212.8|10209.1|10206.3|10204.9|446
1668117600000|2022-11-10 22:00:00|10212.2|10206.2|10207.2|10201.2|10213.1|10207.1|10206.6|10200.6|64
1668117900000|2022-11-10 22:05:00|10207.4|10201.4|10205.5|10202.4|10209.5|10203.5|10205|10201.4|106
1668118200000|2022-11-10 22:10:00|10205.6|10202.1|10201.1|10196.6|10209.1|10204.5|10200.5|10195.8|298
1668118500000|2022-11-10 22:15:00|10201|10196.4|10205.6|10199.6|10206.5|10201.8|10200.7|10196|253
1668118800000|2022-11-10 22:20:00|10205.7|10199.7|10205.4|10200.3|10206.7|10200.7|10205|10199.2|101
1668119100000|2022-11-10 22:25:00|10205.2|10200.2|10204.9|10201|10206.8|10201|10202.9|10200.2|113
1668119400000|2022-11-10 22:30:00|10204.6|10200.9|10204.4|10201.2|10207.2|10203.1|10203.8|10200.7|446
1668119700000|2022-11-10 22:35:00|10205.2|10201.3|10203.3|10199.5|10207.3|10203.1|10200.8|10195.4|1194
1668120000000|2022-11-10 22:40:00|10202.8|10199.3|10203.5|10197.5|10205.5|10200.6|10202|10197.1|823
1668120300000|2022-11-10 22:45:00|10203.4|10197.7|10200.6|10196.2|10204.2|10198.9|10200.5|10195.4|975
1668120600000|2022-11-10 22:50:00|10201.2|10195.9|10200.4|10194.4|10202.1|10196.6|10199.1|10193.9|339
1668120900000|2022-11-10 22:55:00|10200.6|10194.6|10200.9|10194.9|10201.9|10196.7|10197.8|10193.9|786
1668121200000|2022-11-10 23:00:00|10201.6|10195.6|10198.1|10195.1|10204.6|10200.2|10196.6|10193.6|434
1668121500000|2022-11-10 23:05:00|10198.2|10195.4|10195.4|10193.9|10198.3|10195.5|10189.4|10187.5|378
1668121800000|2022-11-10 23:10:00|10195.3|10194|10195.9|10194.7|10198.5|10196.6|10193.9|10192.6|384
1668122100000|2022-11-10 23:15:00|10196.2|10194.9|10199.4|10198.5|10200.9|10199.5|10195.2|10193.8|440
1668122400000|2022-11-10 23:20:00|10199.5|10198.6|10200.8|10199.9|10205.1|10203.9|10198.4|10197.3|463
1668122700000|2022-11-10 23:25:00|10200.7|10199.8|10197.8|10196.7|10202.5|10201|10195.9|10194.6|518
1668123000000|2022-11-10 23:30:00|10197.9|10196.6|10197.5|10196.6|10199|10198|10195.9|10194.9|386
1668123300000|2022-11-10 23:35:00|10197.7|10196.8|10198.5|10197.6|10199.9|10198.8|10197.2|10196.2|346
1668123600000|2022-11-10 23:40:00|10198.6|10197.5|10193.7|10192.6|10199|10197.8|10192.7|10191.7|305
1668123900000|2022-11-10 23:45:00|10193.6|10192.7|10191.6|10190.4|10194.1|10192.9|10191.2|10190.1|333
1668124200000|2022-11-10 23:50:00|10191.7|10190.5|10194.4|10193.3|10194.5|10193.4|10189.7|10188.6|364
1668124500000|2022-11-10 23:55:00|10194.2|10193.1|10192.5|10191.1|10196.4|10195.2|10192|10190.8|341
1668124800000|2022-11-11 00:00:00|10192.4|10191.2|10191.1|10190.2|10195.9|10194.9|10190.3|10189.3|555
1668125100000|2022-11-11 00:05:00|10191.2|10190.1|10193.2|10192.3|10196.9|10196|10190.8|10189.9|487
1668125400000|2022-11-11 00:10:00|10193.3|10192.4|10190.6|10189.7|10194.8|10193.9|10189|10188.1|365
1668125700000|2022-11-11 00:15:00|10190.7|10189.8|10189.7|10188.8|10192.4|10191.5|10188.6|10187.9|326
1668126000000|2022-11-11 00:20:00|10189.6|10188.7|10191.6|10190.7|10192|10191.1|10188.6|10187.7|219
1668126300000|2022-11-11 00:25:00|10191.4|10190.5|10190.4|10189.5|10194.2|10193.3|10189.9|10189.1|241
1668126600000|2022-11-11 00:30:00|10190.7|10189.8|10186.1|10185|10191.3|10190.4|10185.6|10184.7|278
1668126900000|2022-11-11 00:35:00|10185.8|10184.9|10178.2|10177.3|10187|10186.1|10176.2|10175.3|443
1668127200000|2022-11-11 00:40:00|10178.1|10177.2|10180.2|10179.3|10181.5|10180.6|10178.1|10177.2|277
1668127500000|2022-11-11 00:45:00|10180.3|10179.4|10180.3|10179.4|10180.4|10179.5|10176.6|10175.7|391
1668127800000|2022-11-11 00:50:00|10180.2|10179.3|10184.2|10183.3|10184.2|10183.3|10179.2|10178.3|546
1668128100000|2022-11-11 00:55:00|10184|10183.1|10185.5|10184.6|10187|10186.1|10182.5|10181.6|384
1668128400000|2022-11-11 01:00:00|10185.9|10185|10187.4|10186.5|10189.8|10188.7|10184|10183.1|551
1668128700000|2022-11-11 01:05:00|10187.5|10186.6|10183.9|10183|10190.7|10189.7|10181.8|10180.9|517
1668129000000|2022-11-11 01:10:00|10184|10183.1|10184.2|10183.3|10186.1|10185.2|10181.7|10180.8|525
1668129300000|2022-11-11 01:15:00|10184.1|10183.2|10184.2|10183.3|10187.9|10186.7|10181.2|10180.3|525
1668129600000|2022-11-11 01:20:00|10183.8|10182.9|10184.3|10183.4|10187.2|10186.3|10181.7|10180.8|409
1668129900000|2022-11-11 01:25:00|10183.9|10183|10182|10181.1|10186.2|10185.3|10180.5|10179.6|428
1668130200000|2022-11-11 01:30:00|10181.9|10181|10172.5|10171.6|10181.9|10181|10169.7|10168.8|670
1668130500000|2022-11-11 01:35:00|10172.4|10171.5|10169.4|10168.5|10175.7|10174.8|10168.5|10167.6|672
1668130800000|2022-11-11 01:40:00|10169.6|10168.6|10168.3|10167.4|10171.4|10170.3|10166.3|10165.4|566
1668131100000|2022-11-11 01:45:00|10168.1|10167.2|10169.7|10168.8|10172.1|10171.2|10163.8|10162.7|602
1668131400000|2022-11-11 01:50:00|10169.6|10168.7|10166.3|10165.4|10171.8|10170.9|10166.2|10165.3|447
1668131700000|2022-11-11 01:55:00|10166.5|10165.6|10166.9|10166|10171.2|10170.3|10165.8|10164.9|469
1668132000000|2022-11-11 02:00:00|10166.8|10165.9|10170.8|10169.9|10171.3|10170.4|10166.8|10165.9|414
1668132300000|2022-11-11 02:05:00|10170.7|10169.8|10182|10181.1|10183.5|10182.6|10170.4|10169.5|500
1668132600000|2022-11-11 02:10:00|10181.8|10180.9|10181.9|10181|10185.9|10185|10180.6|10179.7|394
1668132900000|2022-11-11 02:15:00|10182|10181.1|10183.2|10182.3|10183.2|10182.3|10180|10179.1|424
1668133200000|2022-11-11 02:20:00|10183.3|10182.4|10185.6|10184.7|10193|10191.9|10183.1|10182.2|447
1668133500000|2022-11-11 02:25:00|10185.7|10184.8|10185.9|10185|10186.2|10185.3|10182.6|10181.7|352
1668133800000|2022-11-11 02:30:00|10186.2|10185.3|10190.4|10189.5|10191.7|10190.8|10186.2|10185.3|464
1668134100000|2022-11-11 02:35:00|10190.3|10189.4|10190.9|10190|10193.3|10192.4|10188.4|10187.5|381
1668134400000|2022-11-11 02:40:00|10190.7|10189.8|10183.1|10182.2|10190.8|10189.9|10183|10182.1|456
1668134700000|2022-11-11 02:45:00|10183.2|10182.3|10185.5|10184.6|10187.2|10186.3|10183.1|10182.2|350
1668135000000|2022-11-11 02:50:00|10185.6|10184.7|10182.5|10181.6|10186.3|10185.4|10182.1|10181.1|234
1668135300000|2022-11-11 02:55:00|10182.7|10181.8|10194.8|10193.9|10198.7|10197.8|10182.7|10181.8|522
1668135600000|2022-11-11 03:00:00|10194.9|10194|10190.5|10189.6|10196.1|10195.2|10189.3|10188.4|432
1668135900000|2022-11-11 03:05:00|10190.7|10189.8|10186.7|10185.8|10191.3|10190.4|10186.3|10185.4|322
1668136200000|2022-11-11 03:10:00|10186.6|10185.7|10188.9|10188|10190.2|10189.3|10185.7|10184.8|316
1668136500000|2022-11-11 03:15:00|10188.8|10187.9|10186.3|10185.4|10190.7|10189.8|10186.1|10185.2|291
1668136800000|2022-11-11 03:20:00|10186.1|10185.2|10187|10186.1|10187.6|10186.7|10185.1|10184.2|330
1668137100000|2022-11-11 03:25:00|10187.1|10186.2|10185.8|10184.9|10189.3|10188.4|10185.7|10184.8|270
1668137400000|2022-11-11 03:30:00|10185.9|10185|10184.5|10183.6|10186.2|10185.3|10183.2|10182.3|317
1668137700000|2022-11-11 03:35:00|10184.4|10183.5|10186|10185.1|10186|10185.1|10182.4|10181.5|348
1668138000000|2022-11-11 03:40:00|10185.9|10185|10185.7|10184.8|10187.7|10186.8|10184.1|10183.2|427
1668138300000|2022-11-11 03:45:00|10185.9|10184.7|10184.4|10183.3|10186.6|10185.7|10183.7|10182.7|360
1668138600000|2022-11-11 03:50:00|10184.3|10183.4|10187.2|10186.3|10188|10187|10184.2|10183.2|362
1668138900000|2022-11-11 03:55:00|10187|10186.1|10184.5|10183.9|10189.7|10188.8|10183.5|10182.6|326
1668139200000|2022-11-11 04:00:00|10184.6|10184|10181.1|10180.2|10185.2|10184.1|10180.8|10179.8|303
1668139500000|2022-11-11 04:05:00|10180.6|10179.7|10181.7|10180.8|10181.7|10180.8|10179.3|10178.4|243
1668139800000|2022-11-11 04:10:00|10181.6|10180.7|10180.9|10180|10182.2|10181.3|10179.2|10178.3|222
1668140100000|2022-11-11 04:15:00|10180.8|10179.9|10179.6|10178.7|10180.9|10180|10179.2|10178.3|230
1668140400000|2022-11-11 04:20:00|10179.4|10178.5|10180.1|10179.2|10180.2|10179.3|10178.3|10177.4|265
1668140700000|2022-11-11 04:25:00|10180.2|10179.3|10182.7|10181.8|10183.2|10182.3|10179.2|10178.3|223
1668141000000|2022-11-11 04:30:00|10182.8|10181.9|10185.5|10184.6|10185.6|10184.7|10182.6|10181.7|189
1668141300000|2022-11-11 04:35:00|10185.4|10184.5|10182.8|10181.9|10189.8|10188.9|10182.6|10181.7|300
1668141600000|2022-11-11 04:40:00|10182.7|10181.8|10190.4|10189.5|10190.5|10189.6|10182.1|10181.3|270
1668141900000|2022-11-11 04:45:00|10190.3|10189.4|10188.3|10187.4|10190.3|10189.4|10186.7|10185.8|329
1668142200000|2022-11-11 04:50:00|10188.2|10187.6|10190|10189.1|10191.2|10190.3|10187.7|10186.8|281
1668142500000|2022-11-11 04:55:00|10190.1|10189.2|10192.8|10191.9|10195|10194.1|10190.1|10189.2|307
1668142800000|2022-11-11 05:00:00|10192.7|10191.8|10195.6|10194.7|10196.2|10195.4|10189.9|10189|437
1668143100000|2022-11-11 05:05:00|10195.7|10194.8|10194.4|10193.8|10200|10199.1|10194|10193.1|378
1668143400000|2022-11-11 05:10:00|10194.7|10193.7|10202.2|10201.3|10203|10202.1|10193.6|10192.7|385
1668143700000|2022-11-11 05:15:00|10202.3|10201.4|10200.1|10199.2|10202.4|10201.5|10197.4|10196.5|360
1668144000000|2022-11-11 05:20:00|10200|10199.1|10204.3|10203.4|10204.7|10203.8|10199.8|10198.9|358
1668144300000|2022-11-11 05:25:00|10204.4|10203.5|10212.2|10211.1|10213.5|10212.4|10203.2|10202.3|434
1668144600000|2022-11-11 05:30:00|10211.7|10210.4|10218.4|10217.5|10218.7|10217.8|10211.3|10210.4|821
1668144900000|2022-11-11 05:35:00|10218.7|10217.8|10211.3|10210.4|10222|10221.1|10211.3|10210.4|581
1668145200000|2022-11-11 05:40:00|10211.4|10210.5|10213|10212.1|10213.5|10212.6|10206.7|10205.8|575
1668145500000|2022-11-11 05:45:00|10212.4|10211.8|10222.6|10221.7|10223.2|10222.3|10210.6|10210|580
1668145800000|2022-11-11 05:50:00|10222.5|10221.3|10221.5|10220.6|10223|10222|10215.6|10214.7|586
1668146100000|2022-11-11 05:55:00|10221.4|10220.5|10219.5|10218.6|10223.5|10222.6|10216|10215.1|596
1668146400000|2022-11-11 06:00:00|10219.6|10218.7|10233.1|10232.2|10233.6|10232.5|10217.4|10216.5|745
1668146700000|2022-11-11 06:05:00|10233.3|10232.4|10227.4|10226.5|10235.3|10234.4|10227|10226.1|736
1668147000000|2022-11-11 06:10:00|10227.7|10226.8|10218.7|10217.8|10228.7|10227.8|10218.5|10217.6|607
1668147300000|2022-11-11 06:15:00|10218.6|10217.7|10221.2|10220.3|10222.1|10221.2|10218.3|10217.4|524
1668147600000|2022-11-11 06:20:00|10221.1|10220.2|10220.4|10219.5|10226.3|10225.3|10219.7|10218.6|438
1668147900000|2022-11-11 06:25:00|10220.3|10219.4|10219.4|10218.5|10222.2|10221.3|10217.7|10216.8|463
1668148200000|2022-11-11 06:30:00|10219.5|10218.6|10217.9|10217|10219.6|10218.7|10214.4|10213.5|509
1668148500000|2022-11-11 06:35:00|10218|10217.1|10213.1|10212.2|10218.1|10217.2|10212.9|10211.9|451
1668148800000|2022-11-11 06:40:00|10213.2|10212.3|10211.3|10210.4|10215|10214.1|10208.5|10207.6|487
1668149100000|2022-11-11 06:45:00|10211.4|10210.5|10213.3|10212.4|10218.6|10217.7|10211.2|10210.3|444
1668149400000|2022-11-11 06:50:00|10213.4|10212.5|10211.8|10210.9|10215.7|10214.8|10211.7|10210.7|403
1668149700000|2022-11-11 06:55:00|10211.9|10210.8|10218.3|10216.9|10219.2|10217.8|10209.7|10208.8|497
1668150000000|2022-11-11 07:00:00|10218.4|10216.8|10219.9|10219|10223.1|10222.2|10214.9|10214|652
1668150300000|2022-11-11 07:05:00|10220.1|10219.2|10213.2|10212.3|10220.1|10219.2|10212.5|10211.6|626
1668150600000|2022-11-11 07:10:00|10212.4|10211.5|10222.3|10221.4|10224|10223.1|10211.7|10210.8|648
1668150900000|2022-11-11 07:15:00|10222.2|10221.3|10228.4|10227.5|10235.3|10234.4|10221.3|10220.4|604
1668151200000|2022-11-11 07:20:00|10228.3|10227.4|10233.3|10232.4|10235.3|10234.6|10228.2|10227.3|626
1668151500000|2022-11-11 07:25:00|10234.2|10233.3|10232.5|10231.6|10235.3|10234.4|10229.8|10228.9|523
1668151800000|2022-11-11 07:30:00|10233|10232.1|10233.9|10233|10240.4|10239.5|10232.3|10231.4|652
1668152100000|2022-11-11 07:35:00|10233.8|10232.9|10237.7|10236.8|10238|10237.1|10230.3|10229.4|630
1668152400000|2022-11-11 07:40:00|10237.6|10236.7|10238.9|10238|10239.6|10238.7|10235.6|10234.7|531
1668152700000|2022-11-11 07:45:00|10238.7|10237.8|10243.9|10243|10244.2|10243.3|10236.6|10235.7|569
1668153000000|2022-11-11 07:50:00|10243.8|10242.9|10243.5|10242.6|10254.2|10252.9|10243.3|10242.4|694
1668153300000|2022-11-11 07:55:00|10243.8|10242.9|10245.2|10244.3|10249.5|10248.6|10241|10240.1|642
1668153600000|2022-11-11 08:00:00|10245.1|10244.2|10238.6|10237.7|10247.4|10246.5|10235.1|10234.2|826
1668153900000|2022-11-11 08:05:00|10238.5|10237.6|10231.9|10231|10238.9|10238|10228.8|10227.9|655
1668154200000|2022-11-11 08:10:00|10231.8|10230.9|10231.8|10230.9|10233.2|10232.3|10226.7|10225.8|637
1668154500000|2022-11-11 08:15:00|10231.3|10230.4|10234.5|10233.6|10236.1|10235.5|10229.9|10229|559
1668154800000|2022-11-11 08:20:00|10234.4|10233.5|10241.6|10240.7|10242.4|10241.5|10229.3|10228.4|589
1668155100000|2022-11-11 08:25:00|10241.7|10240.8|10245.4|10244.5|10251|10250.1|10240.6|10239.9|674
1668155400000|2022-11-11 08:30:00|10245.1|10244.2|10247.9|10247|10249.4|10248.5|10243.3|10242.4|480
1668155700000|2022-11-11 08:35:00|10247.8|10246.9|10245.9|10245|10251.4|10250.5|10241.3|10240.4|683
1668156000000|2022-11-11 08:40:00|10246.2|10245.3|10259.8|10258.9|10260.7|10259.7|10245.2|10244.3|631
1668156300000|2022-11-11 08:45:00|10259.6|10258.7|10261.2|10260.3|10264.3|10263.4|10259.4|10258.3|704
1668156600000|2022-11-11 08:50:00|10261.3|10260.4|10265.7|10264.8|10269.5|10268.6|10260.4|10259.8|675
1668156900000|2022-11-11 08:55:00|10265.5|10264.6|10270.8|10269.9|10274.1|10273.2|10264.3|10263.4|630
1668157200000|2022-11-11 09:00:00|10271.2|10270.3|10265.4|10264.8|10272.3|10271.4|10260.3|10259.4|722
1668157500000|2022-11-11 09:05:00|10265.7|10265.2|10262.4|10261.8|10266.7|10265.8|10258.3|10257.4|554
1668157800000|2022-11-11 09:10:00|10262.6|10261.7|10257.8|10256.9|10265.5|10264.6|10255.8|10254.9|584
1668158100000|2022-11-11 09:15:00|10257.7|10256.8|10261.1|10259.8|10266.7|10262.9|10250.9|10249.7|993
1668158400000|2022-11-11 09:20:00|10261.2|10260.3|10254.6|10253.7|10262.2|10261.3|10254.1|10253.3|616
1668158700000|2022-11-11 09:25:00|10254.5|10253.6|10249.5|10248.6|10254.7|10253.8|10248.6|10247.8|510
1668159000000|2022-11-11 09:30:00|10249.6|10248.7|10249.2|10248.3|10251.1|10250.2|10247.9|10247|512
1668159300000|2022-11-11 09:35:00|10249.3|10248.1|10245.3|10244.7|10249.3|10248.2|10241.3|10240.4|609
1668159600000|2022-11-11 09:40:00|10245.4|10244.5|10251.2|10250.3|10251.2|10250.3|10243.2|10242.4|537
1668159900000|2022-11-11 09:45:00|10251.1|10250.2|10258.1|10257.2|10259.4|10258.5|10250.4|10249.5|535
1668160200000|2022-11-11 09:50:00|10258.2|10257.3|10260.2|10259.3|10264.5|10263.6|10257.9|10257|637
1668160500000|2022-11-11 09:55:00|10260.3|10259.4|10269.7|10268.8|10270.8|10269.9|10260.3|10259.4|620
1668160800000|2022-11-11 10:00:00|10270.1|10269.2|10265.5|10264.6|10280.3|10279.4|10263.3|10262.4|893
1668161100000|2022-11-11 10:05:00|10265.6|10264.7|10261.4|10260.5|10266.1|10265.2|10258.4|10257.5|777
1668161400000|2022-11-11 10:10:00|10261.5|10260.6|10272.9|10272|10273.7|10272.8|10259.1|10258.2|631
1668161700000|2022-11-11 10:15:00|10273.2|10272.3|10269.8|10268.9|10275.6|10274.7|10269.3|10268.4|697
1668162000000|2022-11-11 10:20:00|10269.7|10268.8|10260|10259.1|10272.6|10271.7|10260|10259.1|631
1668162300000|2022-11-11 10:25:00|10260.1|10259.2|10257.2|10256.3|10261.6|10260.7|10256|10255.1|468
1668162600000|2022-11-11 10:30:00|10257|10256.1|10268.3|10267.4|10269.8|10269|10256.9|10256|518
1668162900000|2022-11-11 10:35:00|10268.7|10267.8|10274.2|10273.3|10274.8|10273.9|10266.9|10266|616
1668163200000|2022-11-11 10:40:00|10274.3|10273.4|10270.8|10269.9|10274.3|10273.4|10264.4|10263.5|700
1668163500000|2022-11-11 10:45:00|10270.7|10269.8|10264|10263.1|10277|10276.1|10263|10262.1|671
1668163800000|2022-11-11 10:50:00|10264.1|10263.2|10263.5|10262.6|10266.8|10265.9|10260|10259.2|589
1668164100000|2022-11-11 10:55:00|10263.4|10262.5|10256|10255.1|10263.5|10262.6|10254.6|10253.7|555
1668164400000|2022-11-11 11:00:00|10256.8|10255.7|10264.1|10263.2|10264.6|10263.9|10255.1|10254.2|623
1668164700000|2022-11-11 11:05:00|10264.4|10263.5|10264.2|10263.3|10268.8|10267.9|10262.9|10262|551
1668165000000|2022-11-11 11:10:00|10264.1|10263.2|10264.3|10263.4|10267.2|10266.3|10261.9|10261|457
1668165300000|2022-11-11 11:15:00|10264.2|10263.3|10274|10273.1|10274.7|10273.9|10260.8|10260.1|553
1668165600000|2022-11-11 11:20:00|10273.8|10273.2|10275.6|10274.7|10279.1|10278.2|10270.7|10269.8|525
1668165900000|2022-11-11 11:25:00|10275.7|10274.8|10273.5|10272.6|10277.1|10276.2|10271.5|10270.6|527
1668166200000|2022-11-11 11:30:00|10273.4|10272.5|10284.5|10283.6|10285.6|10284.7|10272.6|10271.7|628
1668166500000|2022-11-11 11:35:00|10284.6|10283.7|10285.6|10284.7|10289.1|10288.4|10282.5|10281.6|632
1668166800000|2022-11-11 11:40:00|10285.7|10284.8|10289.2|10288.3|10293.1|10292.3|10284.7|10283.8|614
1668167100000|2022-11-11 11:45:00|10289.1|10288.2|10286|10285.1|10295|10294.1|10284.4|10283.5|537
1668167400000|2022-11-11 11:50:00|10286.1|10285.2|10294.4|10293.5|10294.6|10293.7|10285.8|10284.9|525
1668167700000|2022-11-11 11:55:00|10294.5|10293.6|10291.4|10290.5|10295.2|10294.3|10290|10289.1|526
1668168000000|2022-11-11 12:00:00|10291.5|10290.6|10294.6|10293.7|10297.1|10296.2|10285.3|10284.4|569
1668168300000|2022-11-11 12:05:00|10294.7|10293.8|10294.2|10293.3|10296|10295.1|10290|10289.1|507
1668168600000|2022-11-11 12:10:00|10294|10293.1|10292.5|10291.6|10295.6|10294.9|10290.5|10289.6|536
1668168900000|2022-11-11 12:15:00|10292.4|10291.5|10292.3|10291.4|10292.4|10291.5|10284.5|10283.6|545
1668169200000|2022-11-11 12:20:00|10292.2|10291.3|10290.2|10289.6|10293.4|10292.5|10285.4|10284.5|515
1668169500000|2022-11-11 12:25:00|10289.9|10289|10300.3|10299.4|10305.7|10304.8|10289.6|10288.7|517
1668169800000|2022-11-11 12:30:00|10300.4|10299.5|10298.1|10297.2|10303.4|10302.7|10296.5|10295.8|635
1668170100000|2022-11-11 12:35:00|10298|10297.1|10292.4|10291.5|10303.2|10302.3|10292.4|10291.5|548
1668170400000|2022-11-11 12:40:00|10292.6|10291.7|10294.8|10293.9|10295|10294.1|10289.6|10288.7|512
1668170700000|2022-11-11 12:45:00|10294.6|10293.7|10295.4|10294.2|10302.3|10301.4|10293.1|10292.2|484
1668171000000|2022-11-11 12:50:00|10295.3|10294.4|10305.1|10304.2|10309.1|10308.2|10291.8|10290.9|590
1668171300000|2022-11-11 12:55:00|10305.5|10304.6|10309.7|10308.8|10314.4|10313.5|10304.4|10303.6|759
1668171600000|2022-11-11 13:00:00|10309.3|10308.7|10311.8|10311.2|10312|10311.3|10302.9|10302|661
1668171900000|2022-11-11 13:05:00|10311.9|10311.3|10310.9|10310|10317.8|10316.9|10308.4|10307.7|705
1668172200000|2022-11-11 13:10:00|10310.6|10309.7|10308.1|10307.2|10313.4|10312.7|10306|10305.1|710
1668172500000|2022-11-11 13:15:00|10308|10307.1|10316.2|10315.3|10316.4|10315.5|10306.4|10305.5|573
1668172800000|2022-11-11 13:20:00|10317.1|10316.2|10322.1|10321.2|10322.1|10321.2|10313.1|10312.2|756
1668173100000|2022-11-11 13:25:00|10322|10321.1|10314|10313.1|10324.7|10323.5|10313.1|10312.2|907
1668173400000|2022-11-11 13:30:00|10314.3|10313.4|10305.3|10304.4|10316.1|10315.2|10303.9|10303|821
1668173700000|2022-11-11 13:35:00|10305.1|10304.2|10309.9|10309|10311.5|10310.6|10302.9|10302|684
1668174000000|2022-11-11 13:40:00|10309.7|10308.8|10309.5|10308.6|10314.2|10313.6|10307.1|10306.4|544
1668174300000|2022-11-11 13:45:00|10308.9|10308.3|10305.7|10305.1|10316.3|10315.4|10303.6|10302.9|612
1668174600000|2022-11-11 13:50:00|10305.8|10304.9|10312.4|10311.5|10312.5|10311.6|10305.2|10304.3|583
1668174900000|2022-11-11 13:55:00|10312.8|10311.9|10312.2|10311.3|10317.4|10316.5|10308.5|10307.6|621
1668175200000|2022-11-11 14:00:00|10312.4|10311.5|10317.4|10316.5|10320.1|10319.2|10309.9|10309|684
1668175500000|2022-11-11 14:05:00|10317.5|10316.6|10316.4|10315.5|10324|10323.1|10316.4|10315.5|640
1668175800000|2022-11-11 14:10:00|10316.5|10315.6|10316.9|10316|10319.4|10318.6|10315.4|10314.5|596
1668176100000|2022-11-11 14:15:00|10316.1|10315.2|10311.5|10310.6|10316.1|10315.2|10307.6|10306.7|765
1668176400000|2022-11-11 14:20:00|10311.6|10310.5|10299.7|10298.8|10312.2|10311.3|10299.3|10298.4|736
1668176700000|2022-11-11 14:25:00|10299.9|10299|10297.5|10296.6|10303.1|10302.2|10296.5|10295.3|702
1668177000000|2022-11-11 14:30:00|10297.6|10296.7|10288|10286.9|10299.8|10298.7|10287.4|10286.3|862
1668177300000|2022-11-11 14:35:00|10287.7|10286.8|10279.8|10278.9|10290.1|10289|10267.8|10266.9|1001
1668177600000|2022-11-11 14:40:00|10280|10279.1|10272.2|10271.3|10283.1|10282.2|10266.3|10265.4|915
1668177900000|2022-11-11 14:45:00|10271.7|10270.8|10286.7|10285.8|10288|10287.1|10271.7|10270.8|875
1668178200000|2022-11-11 14:50:00|10286.8|10285.9|10287.6|10286.7|10295|10294.1|10286.3|10285.4|702
1668178500000|2022-11-11 14:55:00|10288|10287.1|10290.9|10284.9|10292.4|10290.2|10283.1|10282.2|847
1668178800000|2022-11-11 15:00:00|10285.2|10280.9|10287.8|10286.7|10297.7|10295.7|10276.5|10274.3|1297
1668179100000|2022-11-11 15:05:00|10287.9|10286.6|10288.8|10287.9|10294.3|10293.4|10282.1|10281.2|1036
1668179400000|2022-11-11 15:10:00|10288.9|10288|10305.5|10304.6|10308.2|10307.3|10288.3|10287.4|835
1668179700000|2022-11-11 15:15:00|10305.7|10304.8|10306.3|10305.4|10310.6|10309.7|10301.7|10300.8|730
1668180000000|2022-11-11 15:20:00|10306.4|10305.5|10305.8|10304.9|10313.9|10313.2|10304|10303.1|744
1668180300000|2022-11-11 15:25:00|10305.9|10305|10312.8|10311.9|10313.8|10312.9|10304|10303.1|729
1668180600000|2022-11-11 15:30:00|10313|10312.1|10316|10315.1|10316.7|10315.8|10311.8|10310.9|630
1668180900000|2022-11-11 15:35:00|10315.8|10314.9|10309.3|10308.4|10316.3|10315.4|10301.1|10300.2|784
1668181200000|2022-11-11 15:40:00|10309.1|10308.2|10310.5|10309.6|10311.2|10310.3|10300.1|10299.2|767
1668181500000|2022-11-11 15:45:00|10310.4|10309.5|10318|10317.1|10318|10317.1|10308.7|10307.8|741
1668181800000|2022-11-11 15:50:00|10318.1|10317.2|10321|10320.1|10326.1|10325.2|10317.6|10316.7|781
1668182100000|2022-11-11 15:55:00|10321.1|10320.2|10326.7|10326.1|10327.3|10326.6|10316|10315.3|832
1668182400000|2022-11-11 16:00:00|10326.4|10325.8|10324.6|10323.7|10329.3|10328.4|10322.7|10321.8|701
1668182700000|2022-11-11 16:05:00|10324.5|10323.6|10319.7|10318.8|10325.4|10324.6|10317.3|10316.4|671
1668183000000|2022-11-11 16:10:00|10319.6|10318.7|10320.1|10319.5|10322.7|10321.9|10315.5|10314.8|744
1668183300000|2022-11-11 16:15:00|10319.9|10319.3|10326.4|10325.5|10326.7|10326.1|10318.1|10317.4|704
1668183600000|2022-11-11 16:20:00|10326.5|10325.6|10329.3|10328.4|10333.4|10332.5|10325.9|10325|687
1668183900000|2022-11-11 16:25:00|10329.4|10328.5|10322|10321.1|10330.2|10329.5|10321.6|10321|734
1668184200000|2022-11-11 16:30:00|10322.1|10321.2|10317.8|10316.9|10322.1|10321.2|10313|10312.1|762
1668184500000|2022-11-11 16:35:00|10317.9|10317|10322.3|10321.7|10323.8|10323.2|10317.5|10316.6|657
1668184800000|2022-11-11 16:40:00|10321.6|10321|10330.5|10329.9|10333.3|10332.4|10321.6|10321|677
1668185100000|2022-11-11 16:45:00|10330.6|10329.7|10333.3|10332.4|10334.3|10333.4|10329.4|10328.8|651
1668185400000|2022-11-11 16:50:00|10333.4|10332.5|10333|10332.1|10339.1|10338.5|10331.6|10330.7|625
1668185700000|2022-11-11 16:55:00|10333.1|10332.2|10333.6|10332.7|10338.4|10337.8|10332.3|10331.4|586
1668186000000|2022-11-11 17:00:00|10333.5|10332.6|10334.2|10333.3|10337.1|10336.4|10331.8|10330.9|590
1668186300000|2022-11-11 17:05:00|10334.3|10333.4|10333.8|10332.9|10335.5|10334.8|10329.6|10328.7|549
1668186600000|2022-11-11 17:10:00|10333.7|10332.8|10336.5|10335.6|10338.3|10337.4|10333.4|10332.5|567
1668186900000|2022-11-11 17:15:00|10336.3|10335.4|10337.6|10336.7|10338.9|10338.1|10334.5|10333.6|452
1668187200000|2022-11-11 17:20:00|10337|10336.1|10334.6|10333.7|10337|10336.1|10332.8|10331.9|355
1668187500000|2022-11-11 17:25:00|10333.8|10333.2|10340.1|10339.2|10340.3|10339.4|10333.6|10332.8|359
1668187800000|2022-11-11 17:30:00|10340|10339.1|10333.5|10332.6|10340.3|10339.7|10330|10329.1|416
1668188100000|2022-11-11 17:35:00|10333.2|10332.3|10334.6|10333.7|10339.9|10339|10332.8|10331.9|409
1668188400000|2022-11-11 17:40:00|10334.7|10333.8|10336.9|10336|10337|10336.1|10331.6|10331|461
1668188700000|2022-11-11 17:45:00|10337.1|10336.2|10340.7|10339.8|10343.2|10342.3|10337.1|10336.2|382
1668189000000|2022-11-11 17:50:00|10341.1|10340.5|10344.7|10343.8|10345.3|10344.7|10340.1|10339.3|478
1668189300000|2022-11-11 17:55:00|10344.8|10343.9|10342.5|10341.6|10345.4|10344.8|10341.4|10340.8|411
1668189600000|2022-11-11 18:00:00|10342.3|10341.4|10340.7|10339.8|10344.2|10343.3|10338.6|10337.7|383
1668189900000|2022-11-11 18:05:00|10340.6|10339.7|10340.7|10339.8|10341.8|10341|10339|10338.1|290
1668190200000|2022-11-11 18:10:00|10340.9|10340|10339.2|10338.3|10344.1|10343.4|10339.1|10338.2|357
1668190500000|2022-11-11 18:15:00|10339|10338.1|10344.9|10344|10345.5|10344.9|10338.8|10338|353
1668190800000|2022-11-11 18:20:00|10344.5|10343.6|10344.9|10344|10346.7|10346.1|10342.4|10341.6|365
1668191100000|2022-11-11 18:25:00|10344.8|10343.9|10352.1|10351.2|10354.2|10353.3|10344.7|10343.8|493
1668191400000|2022-11-11 18:30:00|10352.2|10351.3|10354.6|10353.7|10355.1|10354.4|10350.3|10349.5|458
1668191700000|2022-11-11 18:35:00|10354.5|10353.6|10348.5|10347.9|10354.9|10354.3|10348.4|10347.6|402
1668192000000|2022-11-11 18:40:00|10348.8|10348.2|10349.8|10348.9|10352.1|10351.2|10346|10345.3|341
1668192300000|2022-11-11 18:45:00|10350.3|10349.1|10352.5|10351.6|10353.2|10352.4|10349.2|10348.3|275
1668192600000|2022-11-11 18:50:00|10352.4|10351.5|10354.9|10354.3|10355.3|10354.4|10351.9|10351|267
1668192900000|2022-11-11 18:55:00|10355.1|10354.2|10357.5|10356.6|10360|10359.1|10354.7|10353.8|333
1668193200000|2022-11-11 19:00:00|10357.6|10356.7|10356.1|10355.2|10358.7|10357.9|10354.2|10353.3|457
1668193500000|2022-11-11 19:05:00|10356|10355.1|10359.7|10358.8|10360.4|10359.7|10355.8|10354.9|423
1668193800000|2022-11-11 19:10:00|10359.9|10359|10357.2|10356.3|10360.6|10359.7|10355.8|10354.8|440
1668194100000|2022-11-11 19:15:00|10357.3|10356.2|10354.9|10354.3|10357.6|10356.7|10354.5|10353.6|383
1668194400000|2022-11-11 19:20:00|10355|10354.4|10357.1|10356.2|10358.7|10357.9|10354|10353.1|409
1668194700000|2022-11-11 19:25:00|10357|10356.1|10360|10359.1|10361.1|10360.3|10356.7|10355.8|360
1668195000000|2022-11-11 19:30:00|10360.1|10359.2|10359.5|10358.6|10363|10362.1|10359.4|10358.5|339
1668195300000|2022-11-11 19:35:00|10359.6|10358.7|10364.5|10363.6|10364.6|10363.7|10358.4|10357.5|309
1668195600000|2022-11-11 19:40:00|10364.6|10363.7|10359|10358.1|10364.6|10363.7|10357|10356.1|374
1668195900000|2022-11-11 19:45:00|10359.1|10358.2|10351|10349.7|10361.1|10360.1|10349.6|10348.7|430
1668196200000|2022-11-11 19:50:00|10350.9|10349.8|10357.5|10356.6|10358|10357.1|10350.5|10349.5|595
1668196500000|2022-11-11 19:55:00|10357.6|10356.7|10363|10362.1|10363.9|10363|10357.1|10356.2|528
1668196800000|2022-11-11 20:00:00|10362.6|10361.7|10353.8|10352.9|10362.6|10361.7|10353|10352.1|533
1668197100000|2022-11-11 20:05:00|10354|10353.1|10350.9|10350|10355|10353.9|10349.4|10348.3|501
1668197400000|2022-11-11 20:10:00|10351.1|10350.2|10354.2|10353.3|10354.3|10353.4|10348.6|10347.7|491
1668197700000|2022-11-11 20:15:00|10354.1|10353.2|10354.1|10353.2|10357.7|10356.8|10353.6|10352.7|438
1668198000000|2022-11-11 20:20:00|10354.3|10353.4|10355.7|10354.8|10357.2|10356.3|10353.9|10353|397
1668198300000|2022-11-11 20:25:00|10355.3|10354.4|10357.2|10356.3|10362.2|10361.3|10355.1|10354.2|417
1668198600000|2022-11-11 20:30:00|10357|10356.1|10354.9|10354|10357.9|10356.8|10353.8|10352.9|385
1668198900000|2022-11-11 20:35:00|10355.1|10354.2|10354.9|10354|10356.4|10355.4|10353.8|10352.9|355
1668199200000|2022-11-11 20:40:00|10355|10354.1|10358.6|10357.7|10359.7|10358.8|10354.4|10353.5|330
1668199500000|2022-11-11 20:45:00|10358.5|10357.6|10357.1|10356.2|10359.3|10358.2|10356|10355.1|361
1668199800000|2022-11-11 20:50:00|10357.3|10356.4|10359.2|10358.3|10361.6|10360.7|10356.7|10355.8|522
1668200100000|2022-11-11 20:55:00|10359.3|10358.2|10358|10357.1|10359.3|10358.2|10355.8|10354.8|412
1668200400000|2022-11-11 21:00:00|10358.1|10357.2|10358.7|10357.4|10359.5|10358.3|10356.5|10355.5|473
1668200700000|2022-11-11 21:05:00|10358.6|10357.3|10356.1|10354.5|10358.6|10357.3|10355.2|10354|252
1668201000000|2022-11-11 21:10:00|10355.8|10354.9|10357.3|10355.8|10357.5|10356.2|10355.8|10354.4|210
1668201300000|2022-11-11 21:15:00|10357.2|10355.6|10358.7|10357.6|10359|10358.1|10355.9|10354.8|301
1668201600000|2022-11-11 21:20:00|10358.8|10357.5|10359.1|10357.5|10360|10358.7|10358.1|10356.8|183
1668201900000|2022-11-11 21:25:00|10359|10357.4|10359.1|10357.5|10360.4|10359|10358.4|10357.1|255
1668202200000|2022-11-11 21:30:00|10359|10357.6|10359.3|10358.1|10359.4|10358.3|10358.2|10356.8|191
1668202500000|2022-11-11 21:35:00|10359.4|10357.9|10356.6|10354.8|10359.4|10358.1|10356.4|10354.8|189
1668202800000|2022-11-11 21:40:00|10356.7|10355.4|10356|10354.3|10359|10357.8|10355.6|10354.1|302
1668203100000|2022-11-11 21:45:00|10355.8|10354.2|10356.1|10354.2|10356.8|10355.4|10354.6|10353.1|345
1668203400000|2022-11-11 21:50:00|10355.9|10354.5|10355.2|10352.3|10357.9|10355.4|10354.3|10351.2|412
1668203700000|2022-11-11 21:55:00|10355.1|10351.7|10355.2|10354.3|10359.1|10354.5|10354.5|10348.8|370
1668373200000|2022-11-13 21:00:00|10368.1|10361.3|10355.4|10348.6|10368.1|10361.3|10355.2|10347.6|35
1668373500000|2022-11-13 21:05:00|10354.9|10348.4|10352.3|10347.6|10357.1|10348.5|10352.3|10347.1|10
1668373800000|2022-11-13 21:10:00|10353.9|10348.2|10349.8|10344.7|10353.9|10348.2|10347.5|10343|24
1668374100000|2022-11-13 21:15:00|10348.9|10342.9|10348.8|10341.4|10350.9|10344.1|10348.5|10341.4|14
1668374400000|2022-11-13 21:20:00|10347|10345.1|10348.8|10341.4|10348.8|10345.1|10347|10341.4|2
1668374700000|2022-11-13 21:25:00|10347.2|10341.5|10353.6|10341.6|10359.3|10347.3|10344.3|10336.8|25
1668375000000|2022-11-13 21:30:00|10356.3|10344.3|10356.3|10344.3|10356.3|10344.3|10353.7|10341.7|7
1668375300000|2022-11-13 21:35:00|10353.6|10341.6|10350.8|10341.8|10354|10342.7|10345.3|10333.3|29
1668375600000|2022-11-13 21:40:00|10350.9|10341.9|10349.6|10343.5|10351|10343.9|10349.5|10341.9|14
1668375900000|2022-11-13 21:45:00|10349.7|10343.6|10343.1|10341.2|10350.2|10345.2|10338.9|10326.9|46
1668376200000|2022-11-13 21:50:00|10347.7|10341.1|10338.5|10336.6|10353|10341.7|10335|10323|66
1668376500000|2022-11-13 21:55:00|10338|10336.1|10341.3|10333.5|10350.7|10339.7|10337.9|10328.6|49
1668376800000|2022-11-13 22:00:00|10346.5|10334.5|10338|10332|10349.1|10342.1|10334.9|10329.4|171
1668377100000|2022-11-13 22:05:00|10337.2|10334.2|10332.1|10329.1|10342.8|10336.8|10332.1|10329.1|127
1668377400000|2022-11-13 22:10:00|10334.8|10328.8|10323.1|10317.7|10336.2|10331.6|10316.6|10312.8|232
1668377700000|2022-11-13 22:15:00|10323|10317.6|10318.5|10315.5|10323|10318.3|10316.4|10312.3|147
1668378000000|2022-11-13 22:20:00|10319.3|10313.8|10317.9|10313.9|10335.3|10329.3|10317.3|10312.2|121
1668378300000|2022-11-13 22:25:00|10319.7|10314|10318|10314.8|10319.9|10316.9|10317.7|10313.9|40
1668378600000|2022-11-13 22:30:00|10320.1|10317.1|10329.9|10324.3|10336|10330|10317.9|10314|485
1668378900000|2022-11-13 22:35:00|10328.9|10322.9|10325.9|10321.4|10329.9|10325.8|10323.9|10318.7|126
1668379200000|2022-11-13 22:40:00|10326|10321.5|10322.1|10319.8|10328.3|10322.3|10319|10315.5|90
1668379500000|2022-11-13 22:45:00|10322|10320.1|10321.1|10316.5|10325.3|10321.6|10318.2|10313.8|247
1668379800000|2022-11-13 22:50:00|10321|10316.4|10320.8|10317|10323.8|10317.8|10318.8|10312.8|27
1668380100000|2022-11-13 22:55:00|10320.9|10316.9|10322.3|10316.3|10325|10319|10317|10313.2|257
1668380400000|2022-11-13 23:00:00|10322.4|10316.4|10323|10322.1|10330.7|10324.7|10318.9|10314.4|753
1668380700000|2022-11-13 23:05:00|10322.9|10322|10317.5|10315.9|10324.5|10323.6|10315.2|10314.3|526
1668381000000|2022-11-13 23:10:00|10317|10316.1|10318.4|10317.5|10320.8|10320.2|10315.2|10314.3|615
1668381300000|2022-11-13 23:15:00|10318.6|10317.7|10319.1|10318.1|10320.8|10319.9|10317.9|10316.8|737
1668381600000|2022-11-13 23:20:00|10319.5|10318.6|10329.6|10328.7|10330.1|10329.2|10317.8|10316.9|811
1668381900000|2022-11-13 23:25:00|10329.5|10328.6|10328.6|10327.7|10333.1|10332.2|10324.6|10323.4|679
1668382200000|2022-11-13 23:30:00|10329|10328.1|10333.5|10332.6|10333.7|10332.7|10327.2|10326.3|557
1668382500000|2022-11-13 23:35:00|10333.4|10332.5|10331.6|10330.7|10334.9|10334|10329.1|10328.2|426
1668382800000|2022-11-13 23:40:00|10331.8|10330.9|10330.5|10329.6|10332.5|10331.6|10327.8|10326.9|434
1668383100000|2022-11-13 23:45:00|10330.4|10329.5|10331.9|10331|10333.8|10332.9|10330.4|10329.5|481
1668383400000|2022-11-13 23:50:00|10332|10331.1|10330.5|10329.6|10332.3|10331.4|10329.5|10328.6|568
1668383700000|2022-11-13 23:55:00|10330.3|10329.4|10327.5|10326.6|10330.5|10329.6|10327.3|10326.4|497
1668384000000|2022-11-14 00:00:00|10327.4|10326.5|10329|10328.1|10332|10331.1|10324.7|10323.8|725
1668384300000|2022-11-14 00:05:00|10329.1|10328.2|10328.6|10327.7|10331.7|10330.8|10325.8|10324.9|523
1668384600000|2022-11-14 00:10:00|10328.1|10327.2|10327.3|10326.4|10333.8|10332.9|10326.3|10325.4|558
1668384900000|2022-11-14 00:15:00|10327.6|10326.7|10331.6|10330.7|10335.8|10334.9|10326.7|10325.8|682
1668385200000|2022-11-14 00:20:00|10331.7|10330.8|10332.7|10331.8|10337|10336.1|10330.4|10329.5|548
1668385500000|2022-11-14 00:25:00|10332.6|10331.7|10325.9|10325|10333.3|10332.4|10325.5|10324.5|485
1668385800000|2022-11-14 00:30:00|10326.1|10325.2|10325.8|10324.9|10329.4|10328.5|10324.4|10323.5|531
1668386100000|2022-11-14 00:35:00|10325.7|10324.8|10328.4|10327.5|10329.7|10328.8|10325.4|10324.5|435
1668386400000|2022-11-14 00:40:00|10328.5|10327.6|10328.9|10328|10331|10330.1|10325.3|10324.4|472
1668386700000|2022-11-14 00:45:00|10329|10328.1|10324.9|10324|10330.8|10329.9|10324.8|10323.9|526
1668387000000|2022-11-14 00:50:00|10325|10324.1|10329.2|10328.3|10330.4|10329.5|10324.6|10323.7|522
1668387300000|2022-11-14 00:55:00|10329.3|10328.4|10333.3|10332.4|10335.1|10334.2|10327.5|10326.6|633
1668387600000|2022-11-14 01:00:00|10332.7|10331.8|10336.5|10335.6|10336.7|10335.8|10331.8|10330.9|639
1668387900000|2022-11-14 01:05:00|10336.4|10335.5|10335|10334.1|10341.5|10340.6|10334.8|10333.9|736
1668388200000|2022-11-14 01:10:00|10335.1|10334.2|10335.9|10335|10338.2|10337.3|10332.3|10331.4|618
1668388500000|2022-11-14 01:15:00|10335.8|10334.9|10345.9|10345.3|10350.4|10349.5|10335.8|10334.9|761
1668388800000|2022-11-14 01:20:00|10346.1|10345.2|10335.8|10334.9|10347.1|10346.2|10335.5|10334.6|636
1668389100000|2022-11-14 01:25:00|10335.7|10334.8|10332.4|10331.5|10335.7|10334.8|10327.7|10326.7|577
1668389400000|2022-11-14 01:30:00|10332.2|10331.3|10330|10329.1|10333|10332.1|10327.4|10326.5|566
1668389700000|2022-11-14 01:35:00|10329.9|10329|10325.7|10324.8|10333.7|10332.8|10324.4|10323.5|650
1668390000000|2022-11-14 01:40:00|10325.9|10325|10323.9|10323|10329.5|10328.6|10321.9|10321|555
1668390300000|2022-11-14 01:45:00|10323.8|10322.9|10329.3|10328.4|10331.3|10330.4|10323.8|10322.9|599
1668390600000|2022-11-14 01:50:00|10329.4|10328.5|10327.9|10327|10331.4|10330.5|10326.7|10325.8|575
1668390900000|2022-11-14 01:55:00|10328|10327.1|10328|10327.1|10331.5|10330.6|10326.4|10325.5|540
1668391200000|2022-11-14 02:00:00|10328.2|10327.3|10330|10329.1|10330.6|10329.7|10325.3|10324.4|514
1668391500000|2022-11-14 02:05:00|10329.9|10329|10323|10322.1|10331|10330.1|10321.3|10320.4|575
1668391800000|2022-11-14 02:10:00|10322.9|10322|10323.1|10322.2|10326.4|10325.5|10321.7|10320.8|568
1668392100000|2022-11-14 02:15:00|10323.2|10322.3|10323.9|10323|10324.6|10323.6|10321.2|10320.3|583
1668392400000|2022-11-14 02:20:00|10324|10323.1|10325.3|10324.4|10325.3|10324.4|10320.4|10319.5|527
1668392700000|2022-11-14 02:25:00|10326|10325.1|10325.4|10324.5|10327|10326.1|10321.4|10320.5|531
1668393000000|2022-11-14 02:30:00|10325.5|10324.6|10328.9|10328|10331.5|10330.6|10324.3|10323.4|588
1668393300000|2022-11-14 02:35:00|10329|10328.1|10322.8|10321.9|10329.5|10328.6|10320.3|10319.4|520
1668393600000|2022-11-14 02:40:00|10322.9|10322|10317.9|10317|10323.9|10323|10317.1|10316.2|406
1668393900000|2022-11-14 02:45:00|10318.1|10317.2|10322|10321.1|10323.2|10322.3|10318|10317.1|435
1668394200000|2022-11-14 02:50:00|10321.9|10321|10322.3|10321.4|10325.4|10324.5|10321.1|10320.2|402
1668394500000|2022-11-14 02:55:00|10322.4|10321.5|10326.5|10325.6|10328.8|10327.9|10322.3|10321.4|517
1668394800000|2022-11-14 03:00:00|10326.6|10325.7|10326.8|10325.9|10328.4|10327.5|10324|10323.1|514
1668395100000|2022-11-14 03:05:00|10327.3|10326.4|10326.9|10326|10329.3|10328.4|10326.6|10325.7|393
1668395400000|2022-11-14 03:10:00|10326.8|10325.9|10326.3|10325.4|10327|10326.1|10322.9|10322|537
1668395700000|2022-11-14 03:15:00|10326.4|10325.5|10330|10329.1|10331.1|10330.2|10326.3|10325.4|471
1668396000000|2022-11-14 03:20:00|10330.1|10329.2|10330.9|10330|10334|10333.1|10329|10328.1|569
1668396300000|2022-11-14 03:25:00|10331.2|10330.3|10331.3|10330.4|10333.1|10332.2|10329.3|10328.4|556
1668396600000|2022-11-14 03:30:00|10331.1|10330.2|10331.3|10330.4|10332.5|10331.6|10329.3|10328.4|525
1668396900000|2022-11-14 03:35:00|10331.2|10330.3|10333.8|10332.9|10333.9|10333|10330.8|10329.9|498
1668397200000|2022-11-14 03:40:00|10333.9|10333|10330.2|10329.3|10335|10334.1|10330.1|10329.2|471
1668397500000|2022-11-14 03:45:00|10330.3|10329.4|10330|10329.1|10331.5|10330.6|10327.5|10326.6|405
1668397800000|2022-11-14 03:50:00|10329.9|10329|10324.1|10323.2|10331.4|10330.5|10322.7|10321.8|502
1668398100000|2022-11-14 03:55:00|10324|10323.1|10327.4|10326.5|10328.1|10327.2|10323.3|10322.4|490
1668398400000|2022-11-14 04:00:00|10327.5|10326.6|10323|10322.1|10327.9|10327|10322.5|10321.6|491
1668398700000|2022-11-14 04:05:00|10322.8|10321.9|10319.8|10318.9|10323.5|10322.6|10317.8|10316.9|489
1668399000000|2022-11-14 04:10:00|10319.7|10318.8|10316.8|10315.9|10320.1|10319.2|10316.1|10315|424
1668399300000|2022-11-14 04:15:00|10316.6|10315.7|10314.3|10313.4|10317.6|10316.7|10313.9|10313|476
1668399600000|2022-11-14 04:20:00|10314.2|10313.3|10309.9|10309|10314.8|10313.9|10308.3|10307.4|503
1668399900000|2022-11-14 04:25:00|10310|10309.1|10308.2|10307.3|10310.4|10309.5|10305.9|10305|506
1668400200000|2022-11-14 04:30:00|10308.4|10307.5|10307.4|10306.5|10311.8|10310.9|10307.3|10306.4|543
1668400500000|2022-11-14 04:35:00|10307.3|10306.4|10311|10310.1|10311.6|10310.7|10306.9|10306|407
1668400800000|2022-11-14 04:40:00|10311.2|10310.3|10312.9|10312|10313.3|10312.4|10308.9|10308|431
1668401100000|2022-11-14 04:45:00|10312.6|10311.7|10312|10311.1|10313.3|10312.4|10309.3|10308.4|396
1668401400000|2022-11-14 04:50:00|10312.1|10311.2|10313.6|10312.7|10314.4|10313.5|10311.9|10311|300
1668401700000|2022-11-14 04:55:00|10313.7|10312.8|10313|10312.1|10315.4|10314.5|10312.5|10311.6|322
1668402000000|2022-11-14 05:00:00|10312.9|10312|10310.5|10309.6|10313.5|10312.6|10309.8|10308.9|407
1668402300000|2022-11-14 05:05:00|10310.4|10309.5|10310.9|10310|10312|10311.1|10308.2|10307.2|388
1668402600000|2022-11-14 05:10:00|10310.8|10309.9|10310.2|10309.3|10311|10310.1|10308.2|10307.3|412
1668402900000|2022-11-14 05:15:00|10310.3|10309.4|10308.9|10308|10311|10310.1|10308|10306.9|456
1668403200000|2022-11-14 05:20:00|10308.8|10307.9|10308.7|10307.8|10311|10310.1|10307.3|10306.4|457
1668403500000|2022-11-14 05:25:00|10308.8|10307.9|10301.5|10300.6|10309.8|10309|10301.5|10300.6|471
1668403800000|2022-11-14 05:30:00|10301.8|10300.9|10301.2|10300.3|10304.8|10303.9|10300|10299.1|599
1668404100000|2022-11-14 05:35:00|10301.3|10300.4|10303.7|10302.8|10303.9|10303|10298.5|10297.6|592
1668404400000|2022-11-14 05:40:00|10303.4|10302.5|10304.2|10303.3|10305.4|10304.5|10303.2|10302.3|512
1668404700000|2022-11-14 05:45:00|10304.1|10303.2|10307.1|10306.2|10308.2|10307.3|10303.6|10302.7|497
1668405000000|2022-11-14 05:50:00|10307.2|10306.3|10305.4|10304.5|10309|10308.1|10304.5|10303.6|560
1668405300000|2022-11-14 05:55:00|10305.3|10304.4|10301|10300.1|10306.5|10305.6|10299.9|10299|624
1668405600000|2022-11-14 06:00:00|10301.1|10300.2|10306.9|10306|10307.1|10306.2|10300.9|10300|652
1668405900000|2022-11-14 06:05:00|10307|10306.1|10309|10308.1|10310.3|10309.2|10306.3|10305.4|499
1668406200000|2022-11-14 06:10:00|10308.9|10308|10310.8|10309.9|10311.6|10310.7|10307.1|10306.2|527
1668406500000|2022-11-14 06:15:00|10310.7|10309.8|10311.1|10310.2|10311.8|10310.9|10309.5|10308.6|422
1668406800000|2022-11-14 06:20:00|10311.2|10310.3|10308.4|10307.5|10311.6|10310.7|10306.8|10305.9|430
1668407100000|2022-11-14 06:25:00|10308.6|10307.7|10311.4|10310.5|10312|10311.1|10307.9|10307|482
1668407400000|2022-11-14 06:30:00|10311.5|10310.6|10308.9|10308|10312.6|10311.7|10307.9|10307|574
1668407700000|2022-11-14 06:35:00|10308.6|10307.7|10314|10313.1|10315.1|10314.2|10308.4|10307.5|500
1668408000000|2022-11-14 06:40:00|10313.9|10313|10316.8|10315.9|10317.1|10316.2|10313.4|10312.4|547
1668408300000|2022-11-14 06:45:00|10316.6|10315.7|10318.7|10317.8|10320|10319.1|10316.2|10315.3|563
1668408600000|2022-11-14 06:50:00|10318.6|10317.7|10322.5|10321.6|10324|10323.1|10318.1|10317.2|399
1668408900000|2022-11-14 06:55:00|10322.4|10321.5|10325.5|10324.6|10327.6|10326.7|10321.9|10321|475
1668409200000|2022-11-14 07:00:00|10325.3|10324.4|10324.6|10323.7|10329.2|10328.3|10324|10323.1|644
1668409500000|2022-11-14 07:05:00|10324.8|10323.9|10319.2|10318.3|10325|10324.1|10318.7|10318|505
1668409800000|2022-11-14 07:10:00|10318.9|10318|10317.7|10316.8|10321.6|10320.9|10316.2|10315.5|359
1668410100000|2022-11-14 07:15:00|10318.2|10317.6|10323.1|10322.2|10323.5|10322.6|10316.4|10315.5|422
1668410400000|2022-11-14 07:20:00|10323.3|10322.4|10324.1|10323.2|10329.1|10328.4|10322.5|10321.6|519
1668410700000|2022-11-14 07:25:00|10324|10323.1|10320.7|10319.8|10324.1|10323.4|10318.5|10317.8|495
1668411000000|2022-11-14 07:30:00|10320.9|10320.3|10322.8|10321.9|10323.5|10322.6|10319.4|10318.5|389
1668411300000|2022-11-14 07:35:00|10322.9|10322|10319.6|10318.7|10324.9|10324.2|10319.3|10318.5|374
1668411600000|2022-11-14 07:40:00|10319.5|10318.6|10319.4|10318.5|10321.1|10320.3|10317.5|10316.9|489
1668411900000|2022-11-14 07:45:00|10319|10318.1|10317.9|10317|10322|10321.1|10312.8|10311.9|556
1668412200000|2022-11-14 07:50:00|10318|10317.1|10320|10319.1|10321|10320.1|10313.9|10313|495
1668412500000|2022-11-14 07:55:00|10319.3|10318.7|10328.3|10327.4|10328.3|10327.4|10316.5|10315.6|600
1668412800000|2022-11-14 08:00:00|10328|10327.1|10334.8|10333.9|10336.3|10335.4|10326.6|10325.7|833
1668413100000|2022-11-14 08:05:00|10334.6|10333.7|10331.7|10330.8|10336.1|10335.2|10325.7|10324.8|733
1668413400000|2022-11-14 08:10:00|10331.5|10330.6|10346|10345.1|10346|10345.1|10331.1|10330.2|624
1668413700000|2022-11-14 08:15:00|10345.6|10344.7|10349.2|10348.3|10351|10350.1|10342.4|10341.6|639
1668414000000|2022-11-14 08:20:00|10349.1|10348.2|10338.6|10337.7|10351.1|10350.2|10338.2|10337.3|582
1668414300000|2022-11-14 08:25:00|10339|10338.1|10333.4|10332.5|10340.6|10339.8|10332|10331.1|609
1668414600000|2022-11-14 08:30:00|10334|10333.1|10332.2|10331.3|10336|10335.1|10327.9|10327.1|644
1668414900000|2022-11-14 08:35:00|10332|10331.1|10328.6|10327.7|10333.9|10333.1|10326.4|10325.6|640
1668415200000|2022-11-14 08:40:00|10328.9|10328|10335|10334.1|10338.2|10337.3|10328.6|10327.7|632
1668415500000|2022-11-14 08:45:00|10335.2|10334.3|10341.4|10340.5|10342.2|10341.4|10333.1|10332.2|547
1668415800000|2022-11-14 08:50:00|10341.3|10340.4|10342|10341.1|10344.1|10343.2|10336.9|10336|581
1668416100000|2022-11-14 08:55:00|10342.2|10341.3|10345.2|10344.3|10349|10348.1|10339.9|10339|604
1668416400000|2022-11-14 09:00:00|10345.1|10344.2|10327.8|10326.9|10345.4|10344.5|10327.1|10326.2|674
1668416700000|2022-11-14 09:05:00|10327.4|10326.5|10318|10317.1|10328.6|10327.7|10316.1|10315.2|727
1668417000000|2022-11-14 09:10:00|10318.8|10317.9|10320.1|10319.2|10323.8|10323|10317.4|10316.6|588
1668417300000|2022-11-14 09:15:00|10320.5|10319.6|10319.7|10318.8|10322.6|10321.7|10316.7|10315.8|518
1668417600000|2022-11-14 09:20:00|10319.6|10318.7|10322.1|10321.2|10324.9|10324.2|10317.1|10316.2|545
1668417900000|2022-11-14 09:25:00|10322.4|10321.5|10321|10320.1|10324.5|10323.6|10318.2|10317.3|582
1668418200000|2022-11-14 09:30:00|10321.3|10320.4|10326.9|10326|10327.1|10326.2|10320|10319.3|558
1668418500000|2022-11-14 09:35:00|10326.8|10326.2|10326.6|10325.7|10331.4|10330.7|10324.6|10324|523
1668418800000|2022-11-14 09:40:00|10326.3|10325.4|10326.5|10325.9|10327.1|10326.2|10321.6|10320.7|444
1668419100000|2022-11-14 09:45:00|10326.6|10326|10318.6|10317.7|10326.8|10326|10318.6|10317.7|528
1668419400000|2022-11-14 09:50:00|10318.8|10317.9|10325.4|10324.5|10326.8|10325.9|10314.5|10313.6|615
1668419700000|2022-11-14 09:55:00|10325.3|10324.4|10313.1|10312.2|10325.3|10324.4|10308.8|10307.9|743
1668420000000|2022-11-14 10:00:00|10312.9|10312|10307|10306.1|10318.5|10317.6|10305.7|10305|607
1668420300000|2022-11-14 10:05:00|10307.1|10306.2|10306.2|10305.3|10311.3|10310.5|10302.6|10302|618
1668420600000|2022-11-14 10:10:00|10306.1|10305.2|10293.1|10292.2|10306.7|10306|10292.4|10291.5|609
1668420900000|2022-11-14 10:15:00|10293|10292.1|10300.7|10299.8|10300.7|10300|10288.6|10287.7|689
1668421200000|2022-11-14 10:20:00|10300.8|10299.9|10303.2|10302.6|10304.7|10303.9|10300.7|10299.8|435
1668421500000|2022-11-14 10:25:00|10303.1|10302.5|10304.8|10303.9|10306.7|10306.1|10302.8|10302.2|397
1668421800000|2022-11-14 10:30:00|10304.9|10304.3|10298.5|10297.6|10308.8|10308|10298|10297.3|590
1668422100000|2022-11-14 10:35:00|10298.6|10297.7|10292.5|10291.9|10299.1|10298.4|10292.5|10291.8|513
1668422400000|2022-11-14 10:40:00|10292|10291.4|10290.7|10289.8|10295.8|10295.2|10287.8|10287.1|572
1668422700000|2022-11-14 10:45:00|10290.6|10289.7|10293.2|10292.3|10294.4|10293.5|10289.1|10288.2|476
1668423000000|2022-11-14 10:50:00|10292.9|10292|10292.6|10291.7|10295.1|10294.5|10291.1|10290.2|443
1668423300000|2022-11-14 10:55:00|10292.7|10291.8|10293.4|10292.5|10297.1|10296.4|10292.2|10291.4|492
1668423600000|2022-11-14 11:00:00|10293.3|10292.4|10289.3|10288.4|10294.7|10293.8|10289.2|10288.3|506
1668423900000|2022-11-14 11:05:00|10289.4|10288.5|10283|10282.1|10289.4|10288.5|10282.5|10281.6|532
1668424200000|2022-11-14 11:10:00|10283.1|10282.2|10283.1|10282.2|10289.7|10288.8|10282.4|10281.7|439
1668424500000|2022-11-14 11:15:00|10283|10282.1|10290.3|10289.7|10290.6|10289.7|10281.6|10280.7|508
1668424800000|2022-11-14 11:20:00|10290.8|10289.9|10288|10287.1|10292.5|10291.6|10286.1|10285.2|430
1668425100000|2022-11-14 11:25:00|10288.1|10287.2|10284|10283.1|10288.6|10287.7|10282.9|10282|453
1668425400000|2022-11-14 11:30:00|10283.9|10283|10282.5|10281.6|10286.9|10286|10282.4|10281.5|432
1668425700000|2022-11-14 11:35:00|10282.1|10281.5|10279.5|10278.6|10286.2|10285.4|10279.4|10278.5|407
1668426000000|2022-11-14 11:40:00|10279.3|10278.7|10275.8|10275.2|10280.8|10280|10275.5|10274.7|432
1668426300000|2022-11-14 11:45:00|10275.7|10275.1|10282.9|10282.3|10283.3|10282.4|10275.7|10275.1|437
1668426600000|2022-11-14 11:50:00|10282.8|10282.2|10282.7|10281.8|10285.3|10284.7|10281.4|10280.5|524
1668426900000|2022-11-14 11:55:00|10282.9|10282|10284.6|10283.7|10284.9|10284|10277.2|10276.3|567
1668427200000|2022-11-14 12:00:00|10284.5|10283.6|10282.8|10282.2|10285.4|10284.7|10281|10280.1|545
1668427500000|2022-11-14 12:05:00|10282.7|10282.1|10274.1|10273.2|10282.9|10282.2|10273.4|10272.5|448
1668427800000|2022-11-14 12:10:00|10274|10273.1|10277.8|10276.9|10280.5|10279.7|10272|10271.1|503
1668428100000|2022-11-14 12:15:00|10278.4|10277.2|10278.5|10277.6|10281|10280.1|10277.1|10276.2|444
1668428400000|2022-11-14 12:20:00|10278.7|10277.8|10281.5|10280.6|10282.4|10281.5|10274|10273.1|446
1668428700000|2022-11-14 12:25:00|10281.7|10281.1|10284.4|10283.5|10284.6|10283.7|10280.4|10279.5|459
1668429000000|2022-11-14 12:30:00|10284.5|10283.6|10287.9|10287.3|10287.9|10287.3|10282.4|10281.8|491
1668429300000|2022-11-14 12:35:00|10288|10287.4|10287.1|10286.2|10292.2|10291.5|10285.2|10284.5|572
1668429600000|2022-11-14 12:40:00|10287|10286.1|10294.2|10293.3|10295.2|10294.3|10286.5|10285.7|540
1668429900000|2022-11-14 12:45:00|10294.4|10293.5|10307.5|10306.9|10308.4|10307.6|10290.7|10289.8|635
1668430200000|2022-11-14 12:50:00|10307.7|10307.1|10318.4|10317.5|10321.3|10320.4|10306.8|10306|742
1668430500000|2022-11-14 12:55:00|10318.7|10317.8|10334.3|10333.4|10336.6|10335.7|10311.2|10310.3|863
1668430800000|2022-11-14 13:00:00|10334.7|10333.8|10320.2|10319.3|10336.3|10335.4|10315.8|10314.9|871
1668431100000|2022-11-14 13:05:00|10320.3|10319.4|10318.5|10317.9|10328.8|10327.9|10316.9|10316|681
1668431400000|2022-11-14 13:10:00|10318.7|10317.8|10319.4|10318.5|10321.7|10320.8|10316|10315.1|693
1668431700000|2022-11-14 13:15:00|10319.5|10318.6|10323.7|10322.8|10329.7|10328.9|10318.3|10317.4|765
1668432000000|2022-11-14 13:20:00|10323.9|10323.3|10324.5|10323.6|10328.2|10327.5|10320.8|10319.9|767
1668432300000|2022-11-14 13:25:00|10324.3|10323.4|10318.5|10317.6|10324.6|10323.7|10316.9|10316.2|594
1668432600000|2022-11-14 13:30:00|10318.4|10317.5|10323.1|10322.2|10325.8|10324.9|10317|10316.1|551
1668432900000|2022-11-14 13:35:00|10323.3|10322.4|10321.5|10320.6|10324.4|10323.5|10317.9|10317|636
1668433200000|2022-11-14 13:40:00|10321.4|10320.5|10318|10317.1|10324.1|10323.2|10314.7|10313.8|603
1668433500000|2022-11-14 13:45:00|10317.9|10317|10316|10315.1|10321.2|10320.6|10311.4|10310.6|637
1668433800000|2022-11-14 13:50:00|10316.1|10315.2|10312.1|10311.2|10317.7|10316.9|10310|10309.1|615
1668434100000|2022-11-14 13:55:00|10311.5|10310.6|10318.3|10317.4|10320.1|10319.2|10307.6|10306.9|629
1668434400000|2022-11-14 14:00:00|10318.9|10318|10325.8|10324.9|10326.7|10325.9|10314.1|10313.2|701
1668434700000|2022-11-14 14:05:00|10325.7|10324.8|10321.9|10321|10325.8|10324.9|10320.5|10319.6|563
1668435000000|2022-11-14 14:10:00|10321.8|10320.9|10317.3|10316.7|10324.7|10323.9|10314.1|10313.2|537
1668435300000|2022-11-14 14:15:00|10317.4|10316.4|10316.2|10315.3|10321.5|10320.6|10314.9|10314|563
1668435600000|2022-11-14 14:20:00|10316.3|10315.4|10312.8|10312.2|10316.3|10315.4|10307.1|10306.2|615
1668435900000|2022-11-14 14:25:00|10313.1|10312.1|10308.8|10307.9|10316.9|10316|10308.7|10307.8|595
1668436200000|2022-11-14 14:30:00|10308.4|10307.5|10310.8|10309.9|10317|10316.1|10307.7|10306.8|859
1668436500000|2022-11-14 14:35:00|10311.8|10310.9|10316.8|10315.9|10317.2|10316.3|10309.7|10308.8|736
1668436800000|2022-11-14 14:40:00|10316.7|10316.1|10303.9|10303|10318.7|10317.8|10303.9|10303|719
1668437100000|2022-11-14 14:45:00|10303.6|10302.7|10301.5|10300.6|10304.8|10303.9|10297.8|10297.1|815
1668437400000|2022-11-14 14:50:00|10301.3|10300.4|10309.5|10308.6|10310|10309.1|10301|10300.1|707
1668437700000|2022-11-14 14:55:00|10309.6|10308.7|10313.9|10313|10314.4|10313.7|10306.8|10305.9|708
1668438000000|2022-11-14 15:00:00|10313.8|10312.9|10321.5|10320.6|10324.8|10323.9|10313.2|10312.3|842
1668438300000|2022-11-14 15:05:00|10321.3|10320.4|10323.4|10322.5|10324.7|10324|10315.9|10315|744
1668438600000|2022-11-14 15:10:00|10323.5|10322.6|10324.4|10323.8|10325.9|10325.1|10321.7|10320.8|627
1668438900000|2022-11-14 15:15:00|10324.5|10323.9|10322|10321.4|10336|10335.1|10322|10321.4|710
1668439200000|2022-11-14 15:20:00|10322.1|10321.5|10327.5|10326.6|10330|10329.2|10322|10321.1|694
1668439500000|2022-11-14 15:25:00|10327.4|10326.5|10328|10327.1|10330.1|10329.3|10321.6|10320.9|606
1668439800000|2022-11-14 15:30:00|10327.9|10327|10325.4|10324.5|10329.4|10328.8|10320.9|10320.1|739
1668440100000|2022-11-14 15:35:00|10325.2|10324.3|10329.3|10328.7|10329.9|10329.1|10320.1|10319.2|725
1668440400000|2022-11-14 15:40:00|10329.2|10328.6|10327.8|10326.9|10333.9|10333.1|10326.5|10325.9|710
1668440700000|2022-11-14 15:45:00|10327.9|10327|10333.6|10333|10336|10335.4|10326.3|10325.7|679
1668441000000|2022-11-14 15:50:00|10333.5|10332.9|10322.7|10321.8|10336.4|10335.8|10322.5|10321.7|840
1668441300000|2022-11-14 15:55:00|10322.6|10321.7|10330.5|10329.6|10335.6|10334.7|10320.6|10319.9|890
1668441600000|2022-11-14 16:00:00|10330.6|10329.7|10336.2|10335.6|10336.2|10335.6|10328.3|10327.4|717
1668441900000|2022-11-14 16:05:00|10336.7|10336.1|10334.2|10333.3|10341.8|10341.2|10334.1|10333.2|526
1668442200000|2022-11-14 16:10:00|10334.3|10333.6|10330.1|10329.2|10336.1|10335.4|10329.5|10328.8|557
1668442500000|2022-11-14 16:15:00|10329.6|10329|10330.3|10329.4|10330.7|10330|10325|10324.4|554
1668442800000|2022-11-14 16:20:00|10330.4|10329.5|10335.8|10335.2|10338.2|10337.3|10329.7|10328.8|476
1668443100000|2022-11-14 16:25:00|10335.9|10335.3|10340.8|10340.2|10341.3|10340.7|10334.5|10333.8|526
1668443400000|2022-11-14 16:30:00|10340.7|10340.1|10348.4|10347.8|10348.4|10347.8|10332.9|10332.2|739
1668443700000|2022-11-14 16:35:00|10349.1|10348.2|10344.1|10343.2|10351.4|10350.7|10342.9|10342.2|852
1668444000000|2022-11-14 16:40:00|10344|10343.1|10340.7|10339.8|10345.9|10345.3|10339.9|10339|648
1668444300000|2022-11-14 16:45:00|10340.9|10340.3|10340.4|10339.5|10342.9|10342.1|10335.9|10335.1|597
1668444600000|2022-11-14 16:50:00|10340.2|10339.6|10329|10328.1|10343.3|10342.7|10327.9|10327.2|668
1668444900000|2022-11-14 16:55:00|10329.1|10328.2|10336|10335.4|10336.4|10335.5|10327.9|10327.1|635
1668445200000|2022-11-14 17:00:00|10336.3|10335.5|10347.4|10346.8|10349.3|10348.7|10336.1|10335.2|644
1668445500000|2022-11-14 17:05:00|10347|10346.5|10343.2|10342.3|10348|10347.3|10341.4|10340.7|637
1668445800000|2022-11-14 17:10:00|10343|10342.1|10339.4|10338.8|10343.6|10342.9|10339.1|10338.4|533
1668446100000|2022-11-14 17:15:00|10339.6|10339|10341|10340.4|10343|10342.1|10339|10338.3|465
1668446400000|2022-11-14 17:20:00|10341.1|10340.5|10342.3|10341.7|10342.9|10342.2|10333.6|10332.9|655
1668446700000|2022-11-14 17:25:00|10342.5|10341.6|10341.4|10340.8|10346.1|10345.4|10338.8|10338.1|529
1668447000000|2022-11-14 17:30:00|10341.2|10340.6|10345.1|10344.5|10347.2|10346.3|10338.4|10337.8|567
1668447300000|2022-11-14 17:35:00|10345.3|10344.4|10344.2|10343.6|10346.6|10346|10342.9|10342.3|449
1668447600000|2022-11-14 17:40:00|10344.1|10343.5|10341.5|10340.9|10344.3|10343.6|10338.6|10337.8|375
1668447900000|2022-11-14 17:45:00|10341.6|10340.7|10339.5|10338.9|10344.5|10343.9|10338.9|10338.2|377
1668448200000|2022-11-14 17:50:00|10339.4|10338.8|10334.5|10333.9|10340.2|10339.4|10334|10333.2|384
1668448500000|2022-11-14 17:55:00|10334.4|10333.8|10335.9|10335.3|10338.1|10337.5|10332.6|10331.7|457
1668448800000|2022-11-14 18:00:00|10336|10335.4|10339.7|10339.1|10341.9|10341.1|10334.4|10333.8|390
1668449100000|2022-11-14 18:05:00|10339.6|10339|10335.3|10334.4|10341.8|10341.1|10335|10334.3|411
1668449400000|2022-11-14 18:10:00|10335.2|10334.6|10339.6|10338.7|10339.7|10339|10334|10333.3|443
1668449700000|2022-11-14 18:15:00|10339.3|10338.5|10344.2|10343.3|10344.4|10343.8|10337|10336.3|335
1668450000000|2022-11-14 18:20:00|10343.9|10343.4|10348.9|10348|10354.3|10353.6|10343.9|10343.3|497
1668450300000|2022-11-14 18:25:00|10348.8|10348.2|10353.9|10353|10354.2|10353.6|10348|10347.3|419
1668450600000|2022-11-14 18:30:00|10353.7|10353.1|10352.2|10351.3|10353.7|10353.1|10349.6|10349|371
1668450900000|2022-11-14 18:35:00|10352.4|10351.5|10351.3|10350.7|10355.2|10354.6|10349.6|10349|323
1668451200000|2022-11-14 18:40:00|10351.4|10350.5|10348.9|10348.3|10351.8|10351.1|10348.3|10347.7|321
1668451500000|2022-11-14 18:45:00|10348.8|10348.2|10350.5|10349.9|10351.1|10350.5|10347.3|10346.7|323
1668451800000|2022-11-14 18:50:00|10350.6|10350|10352.6|10352|10353.8|10353|10348.1|10347.5|409
1668452100000|2022-11-14 18:55:00|10352.8|10351.9|10353.5|10352.9|10353.8|10353.2|10351.1|10350.3|245
1668452400000|2022-11-14 19:00:00|10352.9|10352.3|10353.9|10353|10355|10354.4|10352.3|10351.7|331
1668452700000|2022-11-14 19:05:00|10353.7|10353.1|10357.8|10356.9|10359|10358.4|10353.4|10352.6|380
1668453000000|2022-11-14 19:10:00|10357.7|10356.8|10354|10353.4|10357.7|10356.9|10352.8|10352.2|303
1668453300000|2022-11-14 19:15:00|10353.9|10353.3|10353.1|10352.2|10355|10354.3|10351|10350.2|334
1668453600000|2022-11-14 19:20:00|10352.6|10352|10351.8|10351.2|10353.1|10352.4|10350.8|10350.2|258
1668453900000|2022-11-14 19:25:00|10351.9|10351.3|10352.2|10351.3|10352.2|10351.5|10349.9|10349.1|271
1668454200000|2022-11-14 19:30:00|10351.9|10351.5|10350.7|10350.1|10352.3|10351.7|10350.3|10349.6|264
1668454500000|2022-11-14 19:35:00|10350.8|10350.2|10351.3|10350.7|10353.1|10352.5|10350.5|10349.8|275
1668454800000|2022-11-14 19:40:00|10351.1|10350.5|10349.5|10348.9|10351.7|10351|10348.9|10348.2|241
1668455100000|2022-11-14 19:45:00|10349.7|10348.8|10347.3|10346.7|10349.7|10349.1|10346.5|10345.9|244
1668455400000|2022-11-14 19:50:00|10347.2|10346.6|10350.9|10350.3|10351.2|10350.6|10346.9|10346.1|346
1668455700000|2022-11-14 19:55:00|10350.3|10349.7|10354|10353.1|10354.1|10353.3|10349.9|10349.3|360
1668456000000|2022-11-14 20:00:00|10354.1|10353.2|10352.7|10351.8|10355.7|10355.1|10351.8|10351.1|325
1668456300000|2022-11-14 20:05:00|10352.8|10351.9|10346.4|10345.8|10353.3|10352.5|10346.2|10345.5|253
1668456600000|2022-11-14 20:10:00|10346.5|10345.9|10340.6|10339.7|10347.3|10346.6|10338.1|10337.4|449
1668456900000|2022-11-14 20:15:00|10340.4|10339.8|10344|10343.4|10344.3|10343.5|10339.9|10339.1|395
1668457200000|2022-11-14 20:20:00|10343.9|10343.3|10345.5|10344.9|10346.2|10345.4|10343.5|10342.7|294
1668457500000|2022-11-14 20:25:00|10345.4|10344.8|10344.2|10343.6|10345.6|10344.9|10343|10342.1|288
1668457800000|2022-11-14 20:30:00|10344.3|10343.7|10343|10342.1|10345.5|10344.6|10342.9|10342|315
1668458100000|2022-11-14 20:35:00|10343.1|10342.2|10344.8|10343.9|10345.4|10344.5|10342.9|10342|316
1668458400000|2022-11-14 20:40:00|10344.6|10343.7|10341.3|10340.7|10345.1|10344.3|10341|10340.4|309
1668458700000|2022-11-14 20:45:00|10341.2|10340.6|10337.7|10337.1|10341.3|10340.7|10337.5|10336.7|288
1668459000000|2022-11-14 20:50:00|10337.6|10337|10336.6|10335.7|10340|10339.4|10335.7|10335|292
1668459300000|2022-11-14 20:55:00|10336.5|10335.6|10328.9|10328.3|10336.5|10335.6|10328.8|10328.1|375
1668459600000|2022-11-14 21:00:00|10329.1|10328.2|10333.4|10332.5|10333.7|10332.8|10329.1|10328.2|361
1668459900000|2022-11-14 21:05:00|10333.5|10332.6|10330.7|10330.1|10333.5|10332.6|10329.6|10328.8|168
1668460200000|2022-11-14 21:10:00|10330.9|10330|10329.2|10328.3|10332.2|10331.6|10328.6|10327.8|147
1668460500000|2022-11-14 21:15:00|10328.7|10328.1|10328.3|10327.4|10329.5|10328.6|10328.1|10327.2|152
1668460800000|2022-11-14 21:20:00|10328.2|10327.3|10331.1|10330.2|10331.2|10330.4|10326.5|10325.6|120
1668461100000|2022-11-14 21:25:00|10331.3|10330.4|10331.4|10330.5|10331.5|10330.7|10329.6|10328.7|99
1668461400000|2022-11-14 21:30:00|10331.3|10330.4|10330.6|10329.7|10331.3|10330.4|10329.2|10328.4|70
1668461700000|2022-11-14 21:35:00|10330.7|10329.8|10328.3|10327.4|10330.7|10329.8|10327.6|10326.7|81
1668462000000|2022-11-14 21:40:00|10328.2|10327.3|10329.7|10328.8|10329.9|10329|10328.1|10327.2|71
1668462300000|2022-11-14 21:45:00|10329.8|10328.9|10330.2|10329.3|10331.8|10330.8|10329.5|10328.5|186
1668462600000|2022-11-14 21:50:00|10330.5|10329.2|10330.9|10330|10331.4|10330.4|10330.3|10329.1|191
1668462900000|2022-11-14 21:55:00|10330.8|10329.5|10328.1|10325.7|10330.8|10329.5|10326.2|10324.5|518
1668463200000|2022-11-14 22:00:00|10327.9|10325.2|10336.3|10330.3|10336.3|10330.3|10327.9|10324.4|55
1668463500000|2022-11-14 22:05:00|10337.7|10331.7|10336.1|10330.1|10337.7|10331.7|10334.3|10328.3|66
1668463800000|2022-11-14 22:10:00|10336.2|10330.2|10335.2|10329.2|10336.3|10330.3|10334.9|10328.9|195
1668464100000|2022-11-14 22:15:00|10335.4|10329.4|10334|10328|10335.6|10329.6|10333.6|10327.8|456
1668464400000|2022-11-14 22:20:00|10333.9|10327.9|10329.8|10326.6|10334.2|10328.2|10329.6|10325.3|91
1668464700000|2022-11-14 22:25:00|10330.1|10326.4|10329.5|10326.8|10330.8|10326.9|10328.8|10325.2|74
1668465000000|2022-11-14 22:30:00|10329.4|10327|10330.7|10328.3|10330.9|10328.6|10328.8|10326.8|106
1668465300000|2022-11-14 22:35:00|10330.8|10328.4|10329.9|10327.5|10330.8|10328.4|10328.9|10326.3|167
1668465600000|2022-11-14 22:40:00|10329.7|10327.6|10329.1|10326.2|10330.8|10327.8|10325.7|10322.7|460
1668465900000|2022-11-14 22:45:00|10329.5|10326|10327.9|10324.2|10330.1|10327.2|10326.6|10323.7|213
1668466200000|2022-11-14 22:50:00|10326.6|10324.9|10326.9|10324.8|10327.8|10324.9|10326.6|10323.9|64
1668466500000|2022-11-14 22:55:00|10327|10324.7|10323.8|10320.9|10329.8|10325.9|10323.8|10320.1|191
1668466800000|2022-11-14 23:00:00|10324.2|10320.7|10324.2|10322.5|10328.7|10323.2|10322.1|10319.3|299
1668467100000|2022-11-14 23:05:00|10324.4|10322.6|10325.3|10323.7|10328.2|10327.1|10324|10322.2|276
1668467400000|2022-11-14 23:10:00|10325.2|10323.6|10328|10326.6|10328.8|10327.5|10324.6|10322.7|359
1668467700000|2022-11-14 23:15:00|10328.1|10326.7|10318.7|10317.8|10328.6|10327.2|10318.7|10317.6|439
1668468000000|2022-11-14 23:20:00|10318.8|10317.9|10321.9|10321|10322|10321|10316.1|10314.9|426
1668468300000|2022-11-14 23:25:00|10321.8|10320.9|10322.5|10321.3|10324.1|10323.2|10321|10320|213
1668468600000|2022-11-14 23:30:00|10322.7|10321.6|10326.1|10325.2|10326.1|10325.2|10322.7|10321.5|171
1668468900000|2022-11-14 23:35:00|10326|10325.1|10325.7|10324.8|10327.3|10326.4|10325.3|10324.1|173
1668469200000|2022-11-14 23:40:00|10325.8|10324.9|10325.9|10325|10327.1|10326.1|10324.7|10323.7|153
1668469500000|2022-11-14 23:45:00|10325.8|10324.9|10321.2|10320.3|10325.9|10325|10321.2|10320.3|263
1668469800000|2022-11-14 23:50:00|10321|10319.8|10319.1|10318.2|10322.1|10320.9|10319.1|10318.2|269
1668470100000|2022-11-14 23:55:00|10319|10318.1|10320.2|10319.3|10321.1|10320.2|10318.2|10317.3|148
1668470400000|2022-11-15 00:00:00|10320.3|10319.4|10322.2|10321.3|10325.2|10324.2|10320.3|10319.4|337
1668470700000|2022-11-15 00:05:00|10322.3|10321.4|10321.4|10320.5|10322.3|10321.4|10319.4|10318.5|313
1668471000000|2022-11-15 00:10:00|10321.3|10320.7|10321.5|10320.9|10323.5|10322.6|10318.7|10317.8|268
1668471300000|2022-11-15 00:15:00|10321.4|10320.6|10322.3|10321.4|10322.4|10321.6|10320.5|10319.6|217
1668471600000|2022-11-15 00:20:00|10322.4|10321.5|10322.3|10321.7|10322.9|10322.2|10320.8|10320|224
1668471900000|2022-11-15 00:25:00|10322.4|10321.5|10320.4|10319.5|10323.9|10323.2|10319.7|10318.8|262
1668472200000|2022-11-15 00:30:00|10320.3|10319.4|10324.9|10324|10324.9|10324.2|10320.3|10319.4|262
1668472500000|2022-11-15 00:35:00|10324.8|10324.2|10324.2|10323.3|10325.7|10325.1|10323|10322.2|244
1668472800000|2022-11-15 00:40:00|10324.3|10323.4|10322.2|10321.3|10325.2|10324.4|10321.3|10320.4|248
1668473100000|2022-11-15 00:45:00|10321.9|10321|10320.7|10319.8|10323.4|10322.6|10319.6|10319|239
1668473400000|2022-11-15 00:50:00|10320.8|10319.9|10315.4|10314.5|10321.3|10320.6|10315|10314.1|443
1668473700000|2022-11-15 00:55:00|10314.8|10313.2|10319.1|10318.5|10319.3|10318.5|10313.4|10312.5|303
1668474000000|2022-11-15 01:00:00|10319.3|10318.7|10320.1|10319.5|10323.6|10322.7|10318.1|10317.4|341
1668474300000|2022-11-15 01:05:00|10320.2|10319.6|10317.2|10316.3|10320.7|10319.9|10315.7|10315.1|312
1668474600000|2022-11-15 01:10:00|10317.1|10316.2|10317.7|10316.8|10319.4|10318.6|10315.2|10314.5|299
1668474900000|2022-11-15 01:15:00|10317.8|10316.9|10322.3|10321.4|10323.4|10322.5|10316.6|10315.8|362
1668475200000|2022-11-15 01:20:00|10322.2|10321.3|10325.8|10324.9|10329|10328.1|10321.9|10321|442
1668475500000|2022-11-15 01:25:00|10325.9|10325|10323.9|10323|10326.4|10325.5|10322.3|10321.4|321
1668475800000|2022-11-15 01:30:00|10324.2|10323.3|10318.8|10317.9|10324.5|10323.6|10316.7|10316|349
1668476100000|2022-11-15 01:35:00|10319.1|10318.2|10318.9|10318|10320.2|10319.4|10316.1|10315.3|328
1668476400000|2022-11-15 01:40:00|10319|10318.1|10314.6|10313.7|10319.3|10318.5|10314.5|10313.7|347
1668476700000|2022-11-15 01:45:00|10314.3|10313.4|10319|10318.1|10319.2|10318.3|10312.6|10311.9|379
1668477000000|2022-11-15 01:50:00|10318.8|10317.9|10322.3|10321.7|10324.2|10323.3|10318.7|10317.8|383
1668477300000|2022-11-15 01:55:00|10322.2|10321.6|10319.9|10319|10323.6|10322.7|10319.5|10318.6|310
1668477600000|2022-11-15 02:00:00|10320|10319.1|10325|10324.1|10325.2|10324.3|10315.8|10315.1|405
1668477900000|2022-11-15 02:05:00|10324.9|10324|10321.9|10321|10328.1|10327.3|10321.7|10320.9|309
1668478200000|2022-11-15 02:10:00|10321.8|10320.9|10320.3|10319.4|10322.9|10322|10318.3|10317.6|337
1668478500000|2022-11-15 02:15:00|10320.2|10319.3|10321.8|10320.9|10324.8|10323.9|10320.2|10319.3|356
1668478800000|2022-11-15 02:20:00|10321.7|10320.8|10323.1|10322.5|10323.9|10323.1|10319.6|10318.7|279
1668479100000|2022-11-15 02:25:00|10323.3|10322.4|10322.7|10321.8|10325.8|10324.9|10322.2|10321.4|290
1668479400000|2022-11-15 02:30:00|10322.8|10321.9|10324.8|10323.9|10326.9|10326|10322.8|10321.9|257
1668479700000|2022-11-15 02:35:00|10325.3|10324.4|10327.3|10326.4|10327.6|10326.7|10325|10324.1|220
1668480000000|2022-11-15 02:40:00|10327.2|10326.3|10322.6|10322|10327.7|10327.1|10321.9|10321|276
1668480300000|2022-11-15 02:45:00|10322.8|10321.9|10318.5|10317.9|10323.4|10322.7|10317.2|10316.4|309
1668480600000|2022-11-15 02:50:00|10318.7|10317.8|10320|10319.1|10322.5|10321.6|10317.9|10317|313
1668480900000|2022-11-15 02:55:00|10320.1|10319.2|10321.1|10320.2|10322|10321.1|10319.2|10318.3|314
1668481200000|2022-11-15 03:00:00|10321|10320.4|10319.2|10318.3|10322.1|10321.2|10319|10318.2|290
1668481500000|2022-11-15 03:05:00|10319.3|10318.4|10322.3|10321.4|10322.4|10321.5|10318.5|10317.6|281
1668481800000|2022-11-15 03:10:00|10322.5|10321.6|10320.5|10319.6|10323.1|10322.2|10319.9|10319|247
1668482100000|2022-11-15 03:15:00|10320.6|10319.7|10321.6|10321|10323.1|10322.2|10319.2|10318.6|227
1668482400000|2022-11-15 03:20:00|10321.4|10320.7|10319.7|10318.8|10322.1|10321.4|10317.1|10316.4|300
1668482700000|2022-11-15 03:25:00|10319.6|10318.7|10321.6|10320.7|10324|10323.2|10319.6|10318.7|218
1668483000000|2022-11-15 03:30:00|10321.5|10320.6|10318.3|10317.4|10321.8|10321.2|10314.2|10313.1|303
1668483300000|2022-11-15 03:35:00|10318.4|10317.5|10317.5|10316.6|10318.4|10317.5|10316.2|10315.3|231
1668483600000|2022-11-15 03:40:00|10317.3|10316.4|10317.1|10316.5|10319.3|10318.4|10317|10316.3|227
1668483900000|2022-11-15 03:45:00|10317.6|10317|10323.8|10322.9|10324.3|10323.6|10317.6|10316.8|259
1668484200000|2022-11-15 03:50:00|10323.4|10322.5|10320.8|10319.9|10324.2|10323.4|10320.2|10319.5|227
1668484500000|2022-11-15 03:55:00|10320.9|10320.3|10320.8|10319.9|10321.3|10320.6|10318.4|10317.5|184
1668484800000|2022-11-15 04:00:00|10321|10320.4|10322.3|10321.4|10322.4|10321.6|10319.7|10318.9|246
1668485100000|2022-11-15 04:05:00|10322.2|10321.3|10322.8|10321.9|10323.7|10322.8|10320.3|10319.4|236
1668485400000|2022-11-15 04:10:00|10322.9|10322|10320.3|10319.4|10323.7|10322.8|10320|10319.1|165
1668485700000|2022-11-15 04:15:00|10320.2|10319.3|10321.2|10320.3|10321.9|10321.1|10319.7|10318.8|241
1668486000000|2022-11-15 04:20:00|10321.3|10320.4|10318.2|10317.6|10321.6|10320.9|10318.1|10317.2|229
1668486300000|2022-11-15 04:25:00|10318.3|10317.7|10319.6|10318.7|10319.7|10318.8|10316.7|10316|218
1668486600000|2022-11-15 04:30:00|10319.8|10318.9|10320.8|10319.9|10321.6|10320.7|10318.6|10317.7|237
1668486900000|2022-11-15 04:35:00|10320.4|10319.5|10320.9|10320|10321.1|10320.2|10318.3|10317.4|193
1668487200000|2022-11-15 04:40:00|10321|10320.1|10321.9|10321|10322|10321.1|10320.5|10319.6|195
1668487500000|2022-11-15 04:45:00|10321.8|10320.9|10321.6|10320.7|10323.4|10322.7|10321.1|10320.4|183
1668487800000|2022-11-15 04:50:00|10321.5|10320.6|10321.3|10320.4|10321.9|10321.1|10321|10320.2|124
1668488100000|2022-11-15 04:55:00|10321.4|10320.5|10321.5|10320.9|10322.5|10321.9|10320.5|10319.7|143
1668488400000|2022-11-15 05:00:00|10321.6|10321|10322.7|10321.8|10325.3|10324.4|10320|10319.2|250
1668488700000|2022-11-15 05:05:00|10322.8|10321.9|10332.6|10331.7|10332.6|10331.7|10322.7|10321.8|330
1668489000000|2022-11-15 05:10:00|10332.3|10331.4|10329.4|10328.5|10334.2|10333.3|10328.8|10327.9|265
1668489300000|2022-11-15 05:15:00|10329.3|10328.4|10332.3|10331.4|10333.3|10332.4|10329.2|10328.4|222
1668489600000|2022-11-15 05:20:00|10332.4|10331.5|10331.4|10330.5|10332.5|10331.6|10329.7|10328.8|237
1668489900000|2022-11-15 05:25:00|10331.3|10330.4|10331.6|10330.7|10332.5|10331.8|10331.1|10330.3|268
1668490200000|2022-11-15 05:30:00|10331.8|10330.9|10329.6|10329|10331.9|10331|10328.2|10327.3|251
1668490500000|2022-11-15 05:35:00|10329.7|10328.8|10331.1|10330.5|10332|10331.1|10328.3|10327.4|242
1668490800000|2022-11-15 05:40:00|10330.9|10330.3|10332.7|10331.8|10332.8|10331.9|10329.8|10329.1|210
1668491100000|2022-11-15 05:45:00|10332.8|10331.9|10333.2|10332.3|10335.4|10334.7|10331|10330.2|224
1668491400000|2022-11-15 05:50:00|10333.1|10332.2|10332.7|10331.8|10335.1|10334.2|10332.5|10331.8|241
1668491700000|2022-11-15 05:55:00|10332.8|10331.9|10332.6|10331.7|10333.8|10332.9|10330.7|10329.8|337
1668492000000|2022-11-15 06:00:00|10332.1|10331.2|10332.4|10331.5|10333.6|10332.9|10329.2|10328.3|323
1668492300000|2022-11-15 06:05:00|10332.3|10331.4|10331.6|10330.7|10332.8|10332.1|10328.6|10327.8|292
1668492600000|2022-11-15 06:10:00|10331.5|10330.6|10334.3|10333.7|10336.3|10335.6|10330.1|10329.5|337
1668492900000|2022-11-15 06:15:00|10334.2|10333.3|10331.1|10330.2|10334.4|10333.7|10330.2|10329.5|315
1668493200000|2022-11-15 06:20:00|10331.2|10330.3|10330.1|10329.2|10332.5|10331.8|10328.1|10327.4|300
1668493500000|2022-11-15 06:25:00|10330|10329.1|10335.9|10335|10335.9|10335|10329.8|10329.1|289
1668493800000|2022-11-15 06:30:00|10336|10335.1|10337.3|10336.4|10338.3|10337.4|10334.6|10333.9|415
1668494100000|2022-11-15 06:35:00|10337.1|10336.2|10335|10334.4|10337.5|10336.8|10334.5|10333.8|224
1668494400000|2022-11-15 06:40:00|10335.1|10334.5|10336.8|10335.9|10336.9|10336.1|10334.7|10333.9|217
1668494700000|2022-11-15 06:45:00|10336.9|10336|10335.4|10334.5|10337.7|10336.8|10333.4|10332.5|319
1668495000000|2022-11-15 06:50:00|10335.3|10334.4|10339|10338.1|10339|10338.3|10334.9|10334.1|316
1668495300000|2022-11-15 06:55:00|10338.9|10338|10340.7|10339.8|10344.3|10343.4|10337.2|10336.3|466
1668495600000|2022-11-15 07:00:00|10341.4|10340.5|10341|10340.1|10346|10345.1|10339.2|10338.5|514
1668495900000|2022-11-15 07:05:00|10341.1|10340.2|10348.2|10347.3|10348.5|10347.7|10340.1|10339.4|494
1668496200000|2022-11-15 07:10:00|10348.3|10347.4|10347.3|10346.4|10349.2|10348.3|10344.2|10343.5|487
1668496500000|2022-11-15 07:15:00|10347.4|10346.5|10351.2|10350.6|10351.7|10350.8|10346.8|10345.9|474
1668496800000|2022-11-15 07:20:00|10351.1|10350.5|10378.4|10377.5|10385.8|10384.5|10350.7|10349.8|746
1668497100000|2022-11-15 07:25:00|10378.5|10377.3|10379.1|10378.5|10382.8|10381.8|10374.9|10373.7|772
1668497400000|2022-11-15 07:30:00|10379.2|10378.3|10386.2|10385.3|10396.3|10395.3|10377.5|10376.6|917
1668497700000|2022-11-15 07:35:00|10386.3|10385.1|10381.7|10381.1|10387.1|10386.2|10378.5|10377.6|813
1668498000000|2022-11-15 07:40:00|10381.6|10381|10389.6|10388.3|10395.8|10394.9|10381.5|10380.7|888
1668498300000|2022-11-15 07:45:00|10389.5|10388.2|10401.6|10400.7|10418.8|10417.5|10388.2|10387.1|1005
1668498600000|2022-11-15 07:50:00|10401.7|10400.8|10398.6|10397.7|10409.9|10408.8|10398|10397.1|870
1668498900000|2022-11-15 07:55:00|10398|10397.4|10408.1|10406.9|10410.1|10408.9|10396.2|10395.6|806
1668499200000|2022-11-15 08:00:00|10407.9|10406.8|10398.9|10398|10408.9|10407.9|10396.4|10395.7|852
1668499500000|2022-11-15 08:05:00|10399|10398.1|10406.8|10405.9|10407.6|10406.7|10394.2|10393.3|759
1668499800000|2022-11-15 08:10:00|10406.7|10405.4|10411.7|10411.1|10415.1|10414.4|10401.5|10400.6|791
1668500100000|2022-11-15 08:15:00|10412.3|10411.4|10412.6|10411.7|10415.8|10414.9|10405.3|10404.5|797
1668500400000|2022-11-15 08:20:00|10412.7|10411.8|10406.6|10406|10417.8|10416.8|10404.4|10403.5|786
1668500700000|2022-11-15 08:25:00|10406.9|10405.9|10404.3|10403.4|10410|10409.1|10401.4|10400.5|734
1668501000000|2022-11-15 08:30:00|10404.4|10403.5|10404.6|10403.5|10414.8|10413.9|10401.8|10400.9|729
1668501300000|2022-11-15 08:35:00|10404.5|10403.6|10406.6|10405.7|10408.2|10407.3|10400.6|10399.8|735
1668501600000|2022-11-15 08:40:00|10406.7|10405.8|10412.1|10411.2|10412.8|10412|10403.1|10402.4|551
1668501900000|2022-11-15 08:45:00|10412.2|10411.3|10407.3|10406.4|10414.2|10413.3|10404.9|10404|591
1668502200000|2022-11-15 08:50:00|10407.2|10406.3|10410.8|10409.9|10411.3|10410.5|10404.1|10403.2|530
1668502500000|2022-11-15 08:55:00|10410.3|10409.7|10407.8|10407.2|10410.8|10409.9|10405.6|10404.8|589
1668502800000|2022-11-15 09:00:00|10407.6|10407|10408.4|10407.5|10409.5|10408.6|10405.3|10404.7|622
1668503100000|2022-11-15 09:05:00|10408.6|10408|10407.6|10407|10409.6|10408.8|10405.6|10404.8|674
1668503400000|2022-11-15 09:10:00|10407.5|10406.9|10406.4|10405.5|10408.1|10407.5|10401.4|10400.6|561
1668503700000|2022-11-15 09:15:00|10406.3|10405.4|10396.7|10395.8|10407.3|10406.5|10394.6|10393.8|630
1668504000000|2022-11-15 09:20:00|10396.9|10396|10391.5|10390.6|10399.1|10398.2|10389|10388.3|638
1668504300000|2022-11-15 09:25:00|10391.4|10390.8|10395.9|10395|10395.9|10395|10390.7|10389.9|521
1668504600000|2022-11-15 09:30:00|10395.8|10394.9|10392.8|10391.9|10396.3|10395.5|10390.7|10389.9|606
1668504900000|2022-11-15 09:35:00|10392.4|10391.8|10396|10395.4|10397.2|10396.4|10389.3|10388.5|611
1668505200000|2022-11-15 09:40:00|10395.8|10395.2|10390.8|10389.9|10396.9|10396.1|10390.6|10389.9|609
1668505500000|2022-11-15 09:45:00|10391|10390.4|10399.4|10398.8|10401.4|10400.5|10390.7|10389.9|596
1668505800000|2022-11-15 09:50:00|10399.6|10398.7|10404.2|10403.3|10405.3|10404.4|10397.1|10396.2|688
1668506100000|2022-11-15 09:55:00|10404.4|10403.5|10402.2|10400.1|10407.1|10406.2|10399.5|10398.6|655
1668506400000|2022-11-15 10:00:00|10408|10405.2|10405.6|10404.7|10411.5|10409.5|10402.3|10401.3|819
1668506700000|2022-11-15 10:05:00|10405.7|10404.8|10398.9|10398|10407.7|10406.9|10396.1|10395.2|652
1668507000000|2022-11-15 10:10:00|10399.2|10398.3|10407.8|10406.9|10407.8|10407.1|10397.2|10396.3|666
1668507300000|2022-11-15 10:15:00|10407.9|10407|10406.6|10405.7|10411.4|10410.7|10404.3|10403.5|586
1668507600000|2022-11-15 10:20:00|10406.8|10405.9|10412|10411.1|10414|10413.2|10404.7|10403.9|521
1668507900000|2022-11-15 10:25:00|10411.9|10411|10414.6|10413.7|10415.1|10414.3|10407.3|10406.4|586
1668508200000|2022-11-15 10:30:00|10414.5|10413.6|10418.4|10417.5|10420.3|10419.4|10414.3|10413.4|675
1668508500000|2022-11-15 10:35:00|10418.5|10417.6|10432.8|10432.2|10437.7|10436.8|10418.2|10417.5|707
1668508800000|2022-11-15 10:40:00|10432.9|10432|10431.1|10430.2|10433.4|10432.7|10425.8|10425|644
1668509100000|2022-11-15 10:45:00|10430.8|10429.8|10429.5|10428.6|10436.3|10435.4|10428.5|10427.6|637
1668509400000|2022-11-15 10:50:00|10429.4|10428.8|10427.5|10426.9|10433.4|10432.5|10425.7|10425|529
1668509700000|2022-11-15 10:55:00|10427.6|10427|10428.2|10427.6|10431.5|10430.7|10424.6|10423.8|519
1668510000000|2022-11-15 11:00:00|10428.6|10428|10433.7|10432.8|10437.1|10436.4|10428.6|10427.9|668
1668510300000|2022-11-15 11:05:00|10433.4|10432.7|10432.9|10432|10435.9|10435|10430.7|10429.8|617
1668510600000|2022-11-15 11:10:00|10432.8|10431.9|10425.7|10424.8|10434.9|10434.1|10425.2|10424.4|613
1668510900000|2022-11-15 11:15:00|10425.5|10424.9|10422.2|10421.3|10427.6|10427|10419.5|10418.6|523
1668511200000|2022-11-15 11:20:00|10422.1|10421.5|10422.9|10422|10425.5|10424.7|10420.7|10419.9|570
1668511500000|2022-11-15 11:25:00|10423|10422.1|10426.7|10425.8|10429.1|10428.3|10423|10422.1|660
1668511800000|2022-11-15 11:30:00|10427|10426.1|10422.3|10421.4|10427.4|10426.8|10422.1|10421.2|534
1668512100000|2022-11-15 11:35:00|10422.2|10421.3|10414.9|10414|10424.3|10423.5|10414.3|10413.6|580
1668512400000|2022-11-15 11:40:00|10414.6|10414.2|10412.7|10411.8|10416.1|10415.4|10411.5|10410.8|484
1668512700000|2022-11-15 11:45:00|10412.6|10411.7|10414.6|10414|10416.6|10415.9|10412.3|10411.4|397
1668513000000|2022-11-15 11:50:00|10414.2|10413.6|10413.5|10412.6|10418.4|10417.6|10413.1|10412.4|415
1668513300000|2022-11-15 11:55:00|10413.2|10412.5|10411.4|10410.5|10415.4|10414.7|10409.7|10408.8|525
1668513600000|2022-11-15 12:00:00|10412|10411.1|10410|10409.1|10415.7|10415|10407.8|10406.9|549
1668513900000|2022-11-15 12:05:00|10409.8|10409.2|10407.6|10406.7|10410.1|10409.2|10405.6|10404.9|421
1668514200000|2022-11-15 12:10:00|10407.7|10406.8|10402.4|10401.8|10409.4|10408.5|10401.2|10400.6|493
1668514500000|2022-11-15 12:15:00|10402.3|10401.5|10402.5|10401.9|10403.5|10402.9|10397.9|10397.3|485
1668514800000|2022-11-15 12:20:00|10402.8|10402.2|10405|10404.1|10406.1|10405.3|10399.1|10398.4|510
1668515100000|2022-11-15 12:25:00|10405.3|10404.4|10408.6|10407.7|10410.5|10409.9|10403.6|10402.9|549
1668515400000|2022-11-15 12:30:00|10408.4|10407.5|10406.7|10405.8|10410.3|10409.5|10403.5|10402.9|449
1668515700000|2022-11-15 12:35:00|10406.3|10405.4|10408.7|10408.1|10412.3|10411.4|10403.7|10403|505
1668516000000|2022-11-15 12:40:00|10408.9|10408|10407.8|10406.9|10412.8|10411.9|10402.6|10401.9|544
1668516300000|2022-11-15 12:45:00|10407.6|10407|10408.7|10408.1|10411.7|10410.8|10406.1|10405.3|552
1668516600000|2022-11-15 12:50:00|10409.2|10408.6|10409.2|10408.3|10411|10410.1|10405.1|10404.3|510
1668516900000|2022-11-15 12:55:00|10409.1|10408.2|10407.7|10406.8|10411.7|10411|10404.3|10403.4|559
1668517200000|2022-11-15 13:00:00|10407.6|10406.7|10404.6|10404|10414|10413.1|10404.1|10403.3|720
1668517500000|2022-11-15 13:05:00|10404.7|10404.1|10405.4|10404.5|10409.5|10408.9|10402.7|10401.8|681
1668517800000|2022-11-15 13:10:00|10405|10404.1|10405|10404.1|10408.5|10407.7|10403.1|10402.4|658
1668518100000|2022-11-15 13:15:00|10405.5|10404.6|10394.1|10393.5|10406.5|10405.6|10394.1|10393.5|636
1668518400000|2022-11-15 13:20:00|10394|10393.4|10394.8|10393.9|10397.1|10396.5|10392.5|10391.9|775
1668518700000|2022-11-15 13:25:00|10394.7|10393.8|10396.3|10395.4|10402.1|10401.2|10394.7|10393.8|665
1668519000000|2022-11-15 13:30:00|10396.5|10395.1|10462.7|10461.3|10464.5|10463.4|10396.3|10395.1|1333
1668519300000|2022-11-15 13:35:00|10462.3|10461.5|10468.8|10467.5|10482.1|10481.2|10456.4|10455.3|1220
1668519600000|2022-11-15 13:40:00|10468.1|10467|10443.3|10442.4|10469.7|10468.8|10440.3|10439.5|1125
1668519900000|2022-11-15 13:45:00|10443.4|10442.5|10444.2|10443.3|10446|10445.1|10433.5|10432.6|1140
1668520200000|2022-11-15 13:50:00|10444.5|10443.6|10436.5|10435.6|10450.1|10449.2|10416.3|10414.7|1160
1668520500000|2022-11-15 13:55:00|10436.4|10435.5|10439.1|10438.2|10439.1|10438.2|10428|10427.1|1014
1668520800000|2022-11-15 14:00:00|10439.3|10438.7|10429.7|10428.8|10445|10444.4|10429.7|10428.8|1012
1668521100000|2022-11-15 14:05:00|10429.4|10428.5|10438.8|10437.9|10439.3|10438.4|10426.4|10425.5|941
1668521400000|2022-11-15 14:10:00|10439.4|10438.5|10425.6|10424.7|10443.9|10443|10422.6|10421.6|996
1668521700000|2022-11-15 14:15:00|10425.8|10424.9|10425.1|10424.2|10429.5|10428.6|10420.6|10419.7|969
1668522000000|2022-11-15 14:20:00|10425.4|10424.5|10425.6|10424.4|10429.4|10428.5|10413.8|10412.9|959
1668522300000|2022-11-15 14:25:00|10425.4|10424.5|10417.2|10416.3|10427.6|10426.7|10414.2|10413.3|926
1668522600000|2022-11-15 14:30:00|10417.5|10416.6|10407.1|10406.2|10425.4|10424.5|10404.1|10403.2|1163
1668522900000|2022-11-15 14:35:00|10406.9|10406|10404.9|10404.3|10414.7|10413.8|10403.3|10402.4|1039
1668523200000|2022-11-15 14:40:00|10405|10404.1|10404.9|10404.3|10413.3|10412.4|10398.7|10398|1016
1668523500000|2022-11-15 14:45:00|10404.6|10404|10391.9|10391|10404.9|10404|10381.3|10380.4|952
1668523800000|2022-11-15 14:50:00|10392.4|10391.5|10394.2|10393.6|10400.3|10399.4|10390.7|10389.7|953
1668524100000|2022-11-15 14:55:00|10394.7|10393.3|10400.9|10400|10407.3|10406.4|10394.5|10393.3|910
1668524400000|2022-11-15 15:00:00|10401.4|10400.5|10405.1|10404.2|10406.8|10405.9|10394.3|10393.4|940
1668524700000|2022-11-15 15:05:00|10404.9|10404|10400|10399.1|10407.7|10406.8|10393.5|10392.7|870
1668525000000|2022-11-15 15:10:00|10399.9|10399|10390.6|10389.7|10403.5|10402.6|10388.4|10387.5|873
1668525300000|2022-11-15 15:15:00|10390.7|10389.8|10384.8|10383.9|10400.3|10399.4|10382.7|10381.8|908
1668525600000|2022-11-15 15:20:00|10384.7|10383.8|10400.2|10399.3|10400.7|10399.8|10384|10383.1|906
1668525900000|2022-11-15 15:25:00|10400.3|10399.4|10400.3|10399.4|10404.3|10403.4|10398.7|10397.8|742
1668526200000|2022-11-15 15:30:00|10400.4|10399.5|10405.1|10404.5|10409.2|10408.3|10395.9|10395|769
1668526500000|2022-11-15 15:35:00|10405.2|10404.6|10403.8|10402.9|10408|10407.1|10399.3|10398.4|805
1668526800000|2022-11-15 15:40:00|10403.7|10402.8|10382.7|10381.8|10403.7|10402.8|10380.5|10379.9|827
1668527100000|2022-11-15 15:45:00|10382.8|10382.2|10374.3|10373.4|10383.6|10383|10363.7|10363.1|921
1668527400000|2022-11-15 15:50:00|10374.1|10373.2|10371.3|10370.4|10374.5|10373.6|10361.3|10360.4|867
1668527700000|2022-11-15 15:55:00|10371.1|10370.2|10368.8|10367.9|10377.4|10376.5|10365.9|10365|1006
1668528000000|2022-11-15 16:00:00|10368.7|10367.8|10375.1|10374.5|10376.4|10375.5|10361.1|10360.4|951
1668528300000|2022-11-15 16:05:00|10375.5|10374.6|10377.3|10376.4|10380.5|10379.9|10373.8|10373|794
1668528600000|2022-11-15 16:10:00|10377.1|10376.5|10380.8|10379.9|10384.3|10383.4|10375.4|10374.7|665
1668528900000|2022-11-15 16:15:00|10380.6|10379.7|10381|10380.1|10387.9|10387.1|10378.7|10378.1|669
1668529200000|2022-11-15 16:20:00|10380.9|10380|10388.3|10387.7|10389.8|10388.9|10380.1|10379.4|695
1668529500000|2022-11-15 16:25:00|10388.5|10387.6|10380.1|10379.5|10388.8|10388.2|10377.8|10377|800
1668529800000|2022-11-15 16:30:00|10380.3|10379.4|10382.8|10382.2|10390.2|10389.3|10380.2|10379.4|756
1668530100000|2022-11-15 16:35:00|10383.7|10383.1|10373.9|10373.3|10386.4|10385.8|10373.3|10372.4|713
1668530400000|2022-11-15 16:40:00|10373.8|10373.2|10372.7|10371.8|10377.4|10376.8|10370.4|10369.8|686
1668530700000|2022-11-15 16:45:00|10372.8|10371.9|10378.1|10377.2|10379.6|10378.7|10372.1|10371.2|640
1668531000000|2022-11-15 16:50:00|10378.2|10377.3|10378.1|10377.2|10382.4|10381.7|10373.5|10372.9|667
1668531300000|2022-11-15 16:55:00|10378|10377.1|10372|10371.1|10378.3|10377.4|10369.8|10369.2|517
1668531600000|2022-11-15 17:00:00|10372.1|10371.2|10355.8|10354.9|10372.8|10371.9|10349.4|10347.3|847
1668531900000|2022-11-15 17:05:00|10355.7|10354.8|10360.6|10360|10361.2|10360.3|10353.6|10352.7|721
1668532200000|2022-11-15 17:10:00|10360.2|10359.6|10367.3|10366.7|10369.3|10368.4|10360|10359.1|610
1668532500000|2022-11-15 17:15:00|10367.5|10366.9|10369|10368.4|10369.9|10369.1|10363.7|10362.9|543
1668532800000|2022-11-15 17:20:00|10369.2|10368.6|10372.3|10371.7|10372.8|10372.1|10367.7|10366.9|510
1668533100000|2022-11-15 17:25:00|10372.4|10371.8|10373.2|10372.6|10374|10373.1|10369.7|10368.9|462
1668533400000|2022-11-15 17:30:00|10373.1|10372.5|10376.3|10375.7|10380.2|10379.5|10368.1|10367.3|591
1668533700000|2022-11-15 17:35:00|10376.4|10375.5|10379.3|10378.4|10380.2|10379.5|10375.2|10374.3|510
1668534000000|2022-11-15 17:40:00|10379.2|10378.6|10380.3|10379.4|10381.9|10381.1|10376.6|10375.8|506
1668534300000|2022-11-15 17:45:00|10380.2|10379.3|10384.9|10384.3|10385|10384.4|10377.7|10377.1|634
1668534600000|2022-11-15 17:50:00|10385|10384.4|10384.7|10384.1|10386.2|10385.6|10380.8|10379.9|526
1668534900000|2022-11-15 17:55:00|10384.8|10384.2|10385.1|10384.5|10387|10386.4|10380.9|10380|569
1668535200000|2022-11-15 18:00:00|10385.3|10384.7|10388|10387.1|10389.1|10388.5|10383.6|10382.8|529
1668535500000|2022-11-15 18:05:00|10387.9|10387|10381.6|10381|10388.1|10387.5|10379.1|10378.5|496
1668535800000|2022-11-15 18:10:00|10381.9|10381.3|10380.2|10379.6|10382.3|10381.4|10377.6|10377|513
1668536100000|2022-11-15 18:15:00|10380.1|10379.5|10376.5|10375.9|10380.7|10380|10374.4|10373.8|524
1668536400000|2022-11-15 18:20:00|10376.4|10375.8|10370.2|10369.6|10377|10376.4|10364.3|10363.5|741
1668536700000|2022-11-15 18:25:00|10370.7|10369.8|10326.1|10324.8|10372.6|10371.8|10313.8|10312.7|1160
1668537000000|2022-11-15 18:30:00|10326|10324.9|10307.1|10306|10330.4|10329.2|10298.3|10297.1|1324
1668537300000|2022-11-15 18:35:00|10307.3|10305.9|10306.8|10305.9|10312.9|10312|10293.8|10292.9|1171
1668537600000|2022-11-15 18:40:00|10307|10306.1|10328.5|10327.3|10335.7|10334.8|10304.3|10303.4|1201
1668537900000|2022-11-15 18:45:00|10328.3|10327.4|10313.6|10312.7|10335.6|10334.2|10312.3|10311.4|1180
1668538200000|2022-11-15 18:50:00|10313.5|10312.6|10308.8|10307.9|10319.5|10318.6|10298.9|10297.9|1144
1668538500000|2022-11-15 18:55:00|10308.3|10307.4|10309.8|10308.9|10319|10318.1|10304.4|10303|1145
1668538800000|2022-11-15 19:00:00|10310|10309.1|10280.8|10279.9|10313|10311.7|10280.8|10279.9|1155
1668539100000|2022-11-15 19:05:00|10280.9|10280|10293.5|10292.6|10293.7|10292.8|10280.7|10279.8|971
1668539400000|2022-11-15 19:10:00|10293.4|10292.5|10304.5|10303.6|10316.5|10315.4|10293|10292.1|1232
1668539700000|2022-11-15 19:15:00|10304.4|10303.5|10304.2|10303.1|10311.2|10310.3|10294.9|10294|1120
1668540000000|2022-11-15 19:20:00|10303.8|10302.6|10341.2|10340|10344|10342.6|10303.6|10302.4|1235
1668540300000|2022-11-15 19:25:00|10341.1|10338.5|10323.5|10322.6|10343.7|10342.3|10315.6|10314.7|1098
1668540600000|2022-11-15 19:30:00|10323.8|10322.9|10320.7|10319.8|10331.5|10330.6|10319.2|10318.3|948
1668540900000|2022-11-15 19:35:00|10320.8|10319.9|10332.8|10331.9|10335.9|10335|10318.2|10317.4|834
1668541200000|2022-11-15 19:40:00|10332.7|10331.8|10333.8|10332.9|10337.5|10336.7|10329.6|10328.7|794
1668541500000|2022-11-15 19:45:00|10334.1|10333.2|10331.2|10330.3|10339|10338.1|10327.7|10326.8|720
1668541800000|2022-11-15 19:50:00|10330.7|10329.8|10344|10343.1|10345.6|10344.7|10330.4|10329.5|820
1668542100000|2022-11-15 19:55:00|10344.2|10343.3|10364.6|10363.7|10366.3|10365.4|10341.5|10340.6|881
1668542400000|2022-11-15 20:00:00|10364.7|10363.8|10364.4|10363.5|10377.9|10377|10362.8|10361.9|950
1668542700000|2022-11-15 20:05:00|10364.3|10363.4|10360.2|10359.1|10365.7|10364.8|10359.8|10358.9|885
1668543000000|2022-11-15 20:10:00|10360.3|10359.2|10362.3|10361.2|10368|10366.8|10360.2|10359|759
1668543300000|2022-11-15 20:15:00|10362.4|10361.3|10363.8|10362.9|10365.4|10364.5|10360.5|10359.6|605
1668543600000|2022-11-15 20:20:00|10363.3|10362.4|10362.9|10362|10366|10365.1|10361.3|10360.4|505
1668543900000|2022-11-15 20:25:00|10363.3|10362.4|10363.8|10362.9|10365.4|10364.5|10361.7|10360.8|525
1668544200000|2022-11-15 20:30:00|10363.9|10363|10361.7|10360.8|10368.1|10367.2|10359.7|10358.8|680
1668544500000|2022-11-15 20:35:00|10362.1|10361.2|10367.2|10366|10368.6|10367.7|10362|10361.1|595
1668544800000|2022-11-15 20:40:00|10367.1|10366.2|10367.8|10366.9|10368|10367.1|10364.2|10363.3|452
1668545100000|2022-11-15 20:45:00|10367.9|10367|10362.3|10361.4|10367.9|10367|10362.3|10361.4|453
1668545400000|2022-11-15 20:50:00|10362.4|10361.5|10354.6|10353.7|10362.6|10361.7|10353.3|10352.4|528
1668545700000|2022-11-15 20:55:00|10354.4|10353.5|10354.1|10353.2|10357|10356.2|10353.3|10352.5|499
1668546000000|2022-11-15 21:00:00|10353.8|10352.9|10356.9|10356|10358.7|10357.8|10352.8|10351.9|406
1668546300000|2022-11-15 21:05:00|10357|10356.1|10354.3|10353.4|10358.3|10357.4|10353.4|10352.5|241
1668546600000|2022-11-15 21:10:00|10354.4|10353.5|10350.3|10349.4|10354.5|10353.6|10343.9|10343|399
1668546900000|2022-11-15 21:15:00|10350.2|10349.3|10351.1|10350.2|10351.8|10350.9|10348.2|10347.3|293
1668547200000|2022-11-15 21:20:00|10351|10350.1|10351.9|10351|10354.4|10353.5|10350.8|10349.9|257
1668547500000|2022-11-15 21:25:00|10351.8|10350.9|10350.2|10349.3|10352.2|10351.4|10348.8|10347.9|207
1668547800000|2022-11-15 21:30:00|10350.1|10349.2|10349.6|10348.7|10350.5|10349.6|10346.7|10345.8|204
1668548100000|2022-11-15 21:35:00|10349.4|10348.5|10347.2|10346.3|10350.1|10349.2|10346.9|10346.1|129
1668548400000|2022-11-15 21:40:00|10347.3|10346.4|10347.8|10346.7|10348|10347.1|10345.9|10345|130
1668548700000|2022-11-15 21:45:00|10347.7|10346.8|10348.7|10347.8|10348.9|10347.9|10346.6|10345.6|233
1668549000000|2022-11-15 21:50:00|10348.8|10347.9|10348.7|10347.8|10349.2|10348|10347.2|10345.9|222
1668549300000|2022-11-15 21:55:00|10348.8|10347.7|10350.6|10347.8|10351.4|10348.6|10346.6|10341.9|398
1668549600000|2022-11-15 22:00:00|10351|10347.9|10350.8|10348.2|10353.9|10351.1|10350.3|10345.8|65
1668549900000|2022-11-15 22:05:00|10351|10348.1|10350.3|10348.1|10352.3|10348.4|10350.1|10347.9|77
1668550200000|2022-11-15 22:10:00|10350.1|10348.2|10348.9|10342.9|10350.2|10348.3|10347.2|10341.2|137
1668550500000|2022-11-15 22:15:00|10348.2|10342.2|10349.4|10345.7|10349.6|10346|10346.1|10340.1|160
1668550800000|2022-11-15 22:20:00|10349.9|10345.8|10349.9|10347.2|10350.4|10347.4|10349|10345.5|74
1668551100000|2022-11-15 22:25:00|10350.2|10347.3|10349.5|10344.9|10351.1|10347.9|10347.4|10341.4|277
1668551400000|2022-11-15 22:30:00|10349.7|10344.7|10347.7|10345.1|10350.4|10347.1|10345.9|10342.8|625
1668551700000|2022-11-15 22:35:00|10347.8|10344.9|10347.6|10345.6|10350|10346.6|10346.1|10344.1|396
1668552000000|2022-11-15 22:40:00|10347.5|10345.5|10346.2|10344.6|10349.8|10346.7|10345.7|10344.1|143
1668552300000|2022-11-15 22:45:00|10346.4|10345.3|10347|10345.5|10348.8|10346.7|10346.4|10344.9|316
1668552600000|2022-11-15 22:50:00|10347.1|10345.4|10346.8|10345.9|10347.9|10346.8|10346|10344.7|126
1668552900000|2022-11-15 22:55:00|10347|10346.1|10346.5|10344.8|10348.6|10347.5|10345.7|10344.2|122
1668553200000|2022-11-15 23:00:00|10346.3|10345.7|10345.4|10344.5|10347.3|10346|10344.8|10343.7|268
1668553500000|2022-11-15 23:05:00|10345.5|10344.6|10343.9|10342.5|10346.5|10345.4|10343.2|10342.3|173
1668553800000|2022-11-15 23:10:00|10343.7|10342.7|10346.3|10345.4|10346.9|10346.1|10343.6|10342.7|300
1668554100000|2022-11-15 23:15:00|10346.4|10345.5|10348.2|10347.3|10349.7|10348.8|10346.2|10345.4|273
1668554400000|2022-11-15 23:20:00|10348.3|10347.4|10347.6|10346.7|10352.3|10351.2|10347.2|10346.2|380
1668554700000|2022-11-15 23:25:00|10347.7|10346.8|10342.3|10341.4|10347.8|10346.9|10340.2|10339.3|333
1668555000000|2022-11-15 23:30:00|10342.4|10341.5|10344.9|10344|10345.4|10344.3|10342.4|10341.5|416
1668555300000|2022-11-15 23:35:00|10345|10344.1|10346.5|10345.6|10349.4|10348.5|10344.8|10343.9|320
1668555600000|2022-11-15 23:40:00|10346.4|10345.5|10348.4|10347.5|10349.2|10348.3|10345.6|10344.7|321
1668555900000|2022-11-15 23:45:00|10348.5|10347.6|10352.9|10352|10354.4|10353.5|10346.5|10345.6|425
1668556200000|2022-11-15 23:50:00|10353.1|10352.2|10356.9|10356|10356.9|10356|10352.6|10351.6|239
1668556500000|2022-11-15 23:55:00|10356.8|10355.9|10358.2|10357.3|10361.5|10360.6|10356.8|10355.9|320
1668556800000|2022-11-16 00:00:00|10358.4|10357.5|10357|10356.1|10361.8|10361|10356.6|10355.7|364
1668557100000|2022-11-16 00:05:00|10357.3|10356.7|10350.3|10349.7|10357.5|10356.7|10349.2|10348.5|457
1668557400000|2022-11-16 00:10:00|10350.4|10349.5|10346.9|10346|10351.9|10351.1|10346.6|10346|340
1668557700000|2022-11-16 00:15:00|10346.2|10345.3|10349.4|10348.8|10350.8|10350.2|10345.2|10344.5|411
1668558000000|2022-11-16 00:20:00|10349.3|10348.7|10343.8|10343.2|10350.7|10350.1|10343.5|10342.6|349
1668558300000|2022-11-16 00:25:00|10343.7|10343.1|10339.5|10338.6|10345.1|10344.3|10336.6|10335.7|530
1668558600000|2022-11-16 00:30:00|10339.7|10338.8|10343.4|10342.8|10344.9|10344.3|10336.3|10335.4|565
1668558900000|2022-11-16 00:35:00|10343.3|10342.4|10351.2|10350.3|10352|10351.1|10342.7|10342|531
1668559200000|2022-11-16 00:40:00|10350.8|10349.9|10345.8|10344.9|10351.4|10350.7|10345.8|10344.9|435
1668559500000|2022-11-16 00:45:00|10345.9|10345|10349.5|10348.6|10353.9|10353|10344.4|10343.5|452
1668559800000|2022-11-16 00:50:00|10349.6|10348.7|10346.8|10345.9|10350|10349.1|10343.2|10342.5|575
1668560100000|2022-11-16 00:55:00|10346.7|10345.8|10344.8|10344.2|10346.9|10346|10340|10339.2|571
1668560400000|2022-11-16 01:00:00|10344.9|10344.3|10343.9|10343|10347.5|10346.6|10337.9|10337|684
1668560700000|2022-11-16 01:05:00|10344.1|10343.3|10342.3|10341.7|10344.8|10343.9|10340.1|10339.4|420
1668561000000|2022-11-16 01:10:00|10342.4|10341.5|10341.8|10340.9|10346.2|10345.6|10340.9|10340.2|394
1668561300000|2022-11-16 01:15:00|10342.1|10340.6|10348.3|10347.4|10350.2|10349.3|10340.6|10339.6|425
1668561600000|2022-11-16 01:20:00|10348.2|10347.3|10349.2|10348.3|10349.9|10349|10344.9|10344|381
1668561900000|2022-11-16 01:25:00|10349.3|10348.4|10346|10345.1|10350.4|10349.5|10345.3|10344.4|399
1668562200000|2022-11-16 01:30:00|10345.9|10345|10341.5|10340.6|10346.3|10345.4|10331.3|10330.4|854
1668562500000|2022-11-16 01:35:00|10341.3|10340.4|10346.4|10345.5|10347.4|10346.5|10340.3|10339.4|603
1668562800000|2022-11-16 01:40:00|10346.7|10345.8|10345.8|10344.9|10348.4|10347.5|10345.1|10344.2|513
1668563100000|2022-11-16 01:45:00|10345.5|10344.6|10341.4|10340.5|10345.5|10344.6|10339.6|10338.7|587
1668563400000|2022-11-16 01:50:00|10341.3|10340.4|10338.3|10337.4|10343.2|10342.3|10338.3|10337.4|549
1668563700000|2022-11-16 01:55:00|10338.2|10337.3|10344.1|10343.2|10346.5|10345.6|10338.1|10337.2|629
1668564000000|2022-11-16 02:00:00|10344.3|10343.4|10357.2|10355.9|10367.9|10366.9|10342|10341.1|930
1668564300000|2022-11-16 02:05:00|10357.1|10355.8|10361.1|10360.2|10363.8|10362.9|10352.9|10352|741
1668564600000|2022-11-16 02:10:00|10361.5|10359.9|10372.7|10371.8|10373.7|10372.8|10360.3|10359.4|627
1668564900000|2022-11-16 02:15:00|10372.8|10371.9|10373.5|10372.6|10373.9|10372.9|10368.3|10367.4|596
1668565200000|2022-11-16 02:20:00|10373.6|10372.3|10376.9|10376|10377.2|10376.2|10371.7|10370.8|575
1668565500000|2022-11-16 02:25:00|10377|10375.7|10381.8|10380.9|10387.7|10386.8|10376.7|10375.5|701
1668565800000|2022-11-16 02:30:00|10381.7|10380.6|10382.3|10381.4|10386.3|10385.4|10378.7|10377.6|700
1668566100000|2022-11-16 02:35:00|10382.4|10381.5|10380.4|10379.3|10384.4|10383.3|10377.5|10376.5|636
1668566400000|2022-11-16 02:40:00|10380.3|10379.2|10380.4|10379.3|10383.2|10382.5|10378.5|10377.5|459
1668566700000|2022-11-16 02:45:00|10380.3|10379.2|10375.7|10374.8|10380.4|10379.5|10373.1|10372.4|523
1668567000000|2022-11-16 02:50:00|10375.4|10374.5|10377.1|10376.2|10377.3|10376.4|10373.4|10372.5|325
1668567300000|2022-11-16 02:55:00|10377|10376.1|10377.5|10376.6|10379.9|10379|10375.5|10374.6|358
1668567600000|2022-11-16 03:00:00|10377.7|10376.8|10375.2|10374.3|10378.5|10377.6|10374.5|10373.9|385
1668567900000|2022-11-16 03:05:00|10375.1|10374.2|10372.2|10371.6|10375.7|10374.9|10371.3|10370.4|407
1668568200000|2022-11-16 03:10:00|10372.1|10371.5|10371.7|10370.8|10374.2|10373.3|10369.7|10368.8|369
1668568500000|2022-11-16 03:15:00|10371.6|10371|10365|10364.4|10372|10371.3|10359.4|10358.5|483
1668568800000|2022-11-16 03:20:00|10365.1|10364.5|10362|10361.1|10365.3|10364.6|10359.5|10358.8|437
1668569100000|2022-11-16 03:25:00|10362.1|10361.2|10365|10364.4|10365.5|10364.8|10361.6|10360.8|431
1668569400000|2022-11-16 03:30:00|10364.9|10364.3|10362.2|10361.6|10364.9|10364.3|10360.8|10360|418
1668569700000|2022-11-16 03:35:00|10362.6|10361.7|10361.6|10360.7|10364|10363.4|10360.2|10359.3|354
1668570000000|2022-11-16 03:40:00|10361.4|10360.5|10361.5|10360.6|10363|10362.1|10360|10359.4|356
1668570300000|2022-11-16 03:45:00|10361.7|10360.8|10358.8|10357.9|10364.1|10363.3|10358.4|10357.5|268
1668570600000|2022-11-16 03:50:00|10358.9|10358|10358.7|10357.8|10360.9|10360|10357.1|10356.2|288
1668570900000|2022-11-16 03:55:00|10358.6|10357.7|10354.1|10353.5|10359.4|10358.5|10353.1|10352.2|396
1668571200000|2022-11-16 04:00:00|10353.9|10353.3|10354.2|10353.6|10355.6|10354.9|10352.7|10351.8|331
1668571500000|2022-11-16 04:05:00|10354.1|10353.2|10353.7|10352.8|10356.6|10355.8|10352.9|10352.2|314
1668571800000|2022-11-16 04:10:00|10353.8|10352.9|10342.5|10341.6|10354|10353.1|10339.1|10338.2|482
1668572100000|2022-11-16 04:15:00|10342.6|10341.7|10345|10344.1|10345.6|10344.8|10338.1|10337.1|475
1668572400000|2022-11-16 04:20:00|10345.3|10344.4|10346.8|10345.9|10349.3|10348.4|10344.9|10344|347
1668572700000|2022-11-16 04:25:00|10346.4|10345.5|10349.9|10349|10350.6|10349.7|10346.3|10345.5|434
1668573000000|2022-11-16 04:30:00|10350|10349.1|10351.6|10351|10351.8|10351.2|10348.4|10347.5|345
1668573300000|2022-11-16 04:35:00|10352|10351.1|10353.6|10352.7|10355|10354.3|10351.3|10350.4|348
1668573600000|2022-11-16 04:40:00|10353.7|10352.8|10355.5|10354.6|10356.3|10355.4|10352.7|10352|385
1668573900000|2022-11-16 04:45:00|10355.3|10354.4|10352.5|10351.9|10355.3|10354.4|10352.5|10351.6|240
1668574200000|2022-11-16 04:50:00|10352.8|10351.8|10348.6|10348|10356.1|10355.2|10348.4|10347.5|314
1668574500000|2022-11-16 04:55:00|10348.8|10347.9|10345.7|10344.8|10349.1|10348.2|10344.6|10343.7|353
1668574800000|2022-11-16 05:00:00|10345.8|10344.9|10343.6|10342.7|10347.1|10346.2|10343.3|10342.4|490
1668575100000|2022-11-16 05:05:00|10343.5|10342.6|10358.4|10357.5|10365.2|10364|10341.4|10340.5|731
1668575400000|2022-11-16 05:10:00|10358.6|10357.7|10361|10360.1|10364.9|10364|10358.3|10357.4|599
1668575700000|2022-11-16 05:15:00|10360.6|10359.7|10368.5|10367.6|10370.8|10369.9|10360.6|10359.7|512
1668576000000|2022-11-16 05:20:00|10368.8|10367.9|10375.2|10374.3|10379.2|10378.3|10366.8|10365.9|589
1668576300000|2022-11-16 05:25:00|10374.9|10374|10371.3|10370.4|10377|10376.1|10370.5|10369.6|589
1668576600000|2022-11-16 05:30:00|10371.4|10370.5|10372.1|10371.2|10373.4|10372.3|10369.9|10369|414
1668576900000|2022-11-16 05:35:00|10371.7|10370.8|10370.1|10369.2|10372.4|10371.6|10368.9|10368|413
1668577200000|2022-11-16 05:40:00|10370|10369.1|10373.7|10372.8|10375.5|10374.6|10369.7|10368.8|378
1668577500000|2022-11-16 05:45:00|10373.8|10372.9|10373.1|10372.2|10374.2|10373.3|10370.9|10370|361
1668577800000|2022-11-16 05:50:00|10373.2|10372.3|10373|10372.1|10373.3|10372.4|10369.7|10368.8|488
1668578100000|2022-11-16 05:55:00|10373.1|10372.2|10374.2|10373.3|10375.7|10374.8|10367.9|10367|490
1668578400000|2022-11-16 06:00:00|10374.1|10373.2|10373.4|10372.5|10381.7|10380.8|10373.3|10372.4|542
1668578700000|2022-11-16 06:05:00|10373.3|10372.4|10368.4|10367.5|10374.9|10374.1|10366.6|10365.7|441
1668579000000|2022-11-16 06:10:00|10368.5|10367.6|10367.3|10366.4|10370|10369.1|10366.3|10365.6|366
1668579300000|2022-11-16 06:15:00|10367.4|10366.5|10370.7|10369.8|10371.6|10370.7|10366.9|10366|385
1668579600000|2022-11-16 06:20:00|10371|10370.1|10376.5|10375.6|10376.6|10375.7|10369.5|10368.6|388
1668579900000|2022-11-16 06:25:00|10376.7|10375.8|10383.5|10382.6|10383.8|10382.9|10375|10373.9|501
1668580200000|2022-11-16 06:30:00|10382.8|10381.9|10379.8|10378.9|10384.3|10383.4|10377.9|10377|416
1668580500000|2022-11-16 06:35:00|10379.7|10378.8|10375.6|10374.7|10380.2|10379.3|10374.8|10373.9|401
1668580800000|2022-11-16 06:40:00|10375.7|10374.8|10380.3|10379.4|10381.4|10380.5|10375.5|10374.6|356
1668581100000|2022-11-16 06:45:00|10380|10379.1|10378.4|10377.5|10380.4|10379.5|10376.3|10375.4|368
1668581400000|2022-11-16 06:50:00|10378.7|10377.8|10384.2|10383.3|10384.3|10383.4|10374.9|10374|467
1668581700000|2022-11-16 06:55:00|10384.4|10383.5|10379.2|10378.3|10388|10386.8|10377.9|10376.6|621
1668582000000|2022-11-16 07:00:00|10379.7|10378.5|10391.6|10390.7|10392.7|10391.8|10378.5|10377.3|936
1668582300000|2022-11-16 07:05:00|10391.5|10390.5|10384.9|10384|10397.3|10396.4|10382.7|10381.8|762
1668582600000|2022-11-16 07:10:00|10385|10384.1|10378.7|10377.8|10387.4|10386.5|10377.9|10377|699
1668582900000|2022-11-16 07:15:00|10378.6|10377.7|10383.4|10382.5|10384.9|10384|10375.9|10375.1|754
1668583200000|2022-11-16 07:20:00|10383.5|10382.6|10385.8|10384.5|10388.6|10387.7|10380.8|10379.9|804
1668583500000|2022-11-16 07:25:00|10386.1|10385.2|10383.9|10383|10391.8|10390.5|10382.3|10381.4|815
1668583800000|2022-11-16 07:30:00|10384.3|10383.2|10380.5|10379.6|10384.6|10383.6|10375.8|10374.9|683
1668584100000|2022-11-16 07:35:00|10381|10380.1|10386.8|10385.9|10387.4|10386.4|10378.7|10377.8|664
1668584400000|2022-11-16 07:40:00|10386.9|10386|10384.9|10383.9|10390.3|10389.3|10384|10383.1|574
1668584700000|2022-11-16 07:45:00|10384.8|10384.5|10391.2|10390.3|10394.1|10393.2|10384.8|10384.1|432
1668585000000|2022-11-16 07:50:00|10391.1|10390.2|10404.1|10403.2|10404.5|10403.4|10391.1|10390.2|747
1668585300000|2022-11-16 07:55:00|10404.2|10403.1|10403.3|10402.4|10414.9|10414|10402.8|10401.9|928
1668585600000|2022-11-16 08:00:00|10403.6|10402.7|10408.2|10407.3|10408.2|10407.3|10400.1|10398.9|978
1668585900000|2022-11-16 08:05:00|10407.9|10407|10417.1|10416.2|10421.4|10420.5|10404.6|10403.7|954
1668586200000|2022-11-16 08:10:00|10417|10416.1|10403.1|10402.2|10417.4|10416.5|10401.3|10400.4|898
1668586500000|2022-11-16 08:15:00|10403|10402.1|10398.2|10397.3|10405.5|10404.4|10394.6|10393.7|854
1668586800000|2022-11-16 08:20:00|10398.5|10397.6|10398.8|10397.9|10400.8|10399.9|10392.8|10391.9|731
1668587100000|2022-11-16 08:25:00|10398.7|10397.8|10398.8|10397.9|10401.2|10400.3|10394.8|10393.9|743
1668587400000|2022-11-16 08:30:00|10399.1|10398.2|10392.9|10392|10401.6|10400.7|10391.8|10390.9|644
1668587700000|2022-11-16 08:35:00|10392.7|10391.8|10391.3|10390.4|10395.1|10394.2|10389|10388|765
1668588000000|2022-11-16 08:40:00|10391.6|10390.7|10395.9|10395|10397.7|10396.8|10391.4|10390.5|711
1668588300000|2022-11-16 08:45:00|10395.8|10394.9|10404.6|10403.7|10405.3|10404.4|10395.4|10394.5|716
1668588600000|2022-11-16 08:50:00|10404.4|10403.5|10400.9|10400|10405.6|10404.7|10398.6|10397.7|624
1668588900000|2022-11-16 08:55:00|10400.8|10399.9|10406.6|10405.7|10408.5|10407.6|10400.6|10399.7|582
1668589200000|2022-11-16 09:00:00|10406.5|10405.6|10408.6|10407.7|10410.6|10409.7|10404.7|10403.8|632
1668589500000|2022-11-16 09:05:00|10408.5|10407.6|10412.7|10411.8|10416.3|10415.4|10406|10405.1|656
1668589800000|2022-11-16 09:10:00|10412.8|10411.9|10413.2|10412.3|10414|10413.1|10406.5|10405.6|509
1668590100000|2022-11-16 09:15:00|10412.8|10411.9|10423.2|10422.3|10425.2|10424.3|10412.7|10411.8|645
1668590400000|2022-11-16 09:20:00|10423.1|10422.2|10416.7|10415.8|10424|10423.1|10416.1|10415.2|666
1668590700000|2022-11-16 09:25:00|10416.5|10415.5|10412.6|10411.7|10418.4|10417.5|10411.5|10410.6|573
1668591000000|2022-11-16 09:30:00|10412.5|10411.6|10408.3|10407.4|10414.5|10413.4|10406.7|10405.7|729
1668591300000|2022-11-16 09:35:00|10408.5|10407.6|10410.9|10410|10412.6|10411.7|10408.3|10407.4|582
1668591600000|2022-11-16 09:40:00|10410.6|10409.7|10410.6|10409.7|10414.6|10413.7|10406.9|10406|454
1668591900000|2022-11-16 09:45:00|10410.5|10409.6|10415.1|10414.2|10416|10415.1|10408.2|10407.3|600
1668592200000|2022-11-16 09:50:00|10415.2|10414.3|10415.6|10414.7|10416.7|10415.8|10410.5|10409.6|614
1668592500000|2022-11-16 09:55:00|10415.8|10414.9|10420.4|10419.5|10425.7|10425|10415.8|10414.9|594
1668592800000|2022-11-16 10:00:00|10420.3|10419.4|10423.4|10422.5|10424.9|10424|10415.9|10415|671
1668593100000|2022-11-16 10:05:00|10423.5|10422.6|10426.8|10425.9|10429.3|10428.4|10422.8|10421.9|605
1668593400000|2022-11-16 10:10:00|10426.7|10425.8|10430.1|10429.2|10434.6|10433.7|10425.2|10424.3|615
1668593700000|2022-11-16 10:15:00|10429.9|10429|10433.9|10433|10439|10438.1|10426.9|10425.9|664
1668594000000|2022-11-16 10:20:00|10434.4|10433.5|10430.6|10429.7|10437.8|10436.9|10430.2|10429.3|538
1668594300000|2022-11-16 10:25:00|10430.8|10429.9|10427.2|10426.3|10432.9|10432|10425.8|10424.9|684
1668594600000|2022-11-16 10:30:00|10427.1|10426.2|10422.9|10421.9|10433|10432.1|10421.3|10420.4|701
1668594900000|2022-11-16 10:35:00|10422.8|10421.8|10422|10421.1|10424.2|10423.2|10419.2|10418.3|658
1668595200000|2022-11-16 10:40:00|10421.9|10421|10427.1|10426.2|10427.5|10426.6|10419.8|10418.9|667
1668595500000|2022-11-16 10:45:00|10426.7|10425.8|10428.8|10427.9|10432.4|10431.5|10424.8|10423.7|595
1668595800000|2022-11-16 10:50:00|10429.1|10428.2|10428.8|10427.9|10431.7|10430.8|10427.3|10426.4|547
1668596100000|2022-11-16 10:55:00|10428.9|10428|10428.5|10427.6|10431.8|10430.9|10426.9|10425.9|513
1668596400000|2022-11-16 11:00:00|10428.4|10427.5|10428.3|10427.4|10432.5|10431.5|10428.1|10427.2|536
1668596700000|2022-11-16 11:05:00|10428.4|10427.5|10420.9|10420|10428.4|10427.5|10418.1|10417.3|630
1668597000000|2022-11-16 11:10:00|10420.5|10419.6|10426.5|10425.6|10429.6|10428.7|10420.5|10419.6|559
1668597300000|2022-11-16 11:15:00|10426.6|10425.5|10425.9|10425|10428.8|10427.9|10425.8|10424.9|553
1668597600000|2022-11-16 11:20:00|10426|10425.1|10423.6|10422.7|10426.2|10425.3|10421.1|10420.2|558
1668597900000|2022-11-16 11:25:00|10423.5|10422.6|10428.1|10427.1|10428.1|10427.1|10422.4|10421.5|484
1668598200000|2022-11-16 11:30:00|10428.2|10427.3|10420.6|10419.7|10428.2|10427.3|10418.4|10417.4|720
1668598500000|2022-11-16 11:35:00|10420.5|10419.6|10417.4|10416.5|10422.2|10421.3|10411.9|10411|638
1668598800000|2022-11-16 11:40:00|10417.6|10416.7|10415.5|10414.6|10418.4|10417.5|10413.6|10412.7|677
1668599100000|2022-11-16 11:45:00|10415.4|10414.5|10418.2|10417.3|10419.5|10418.5|10415.3|10414.4|736
1668599400000|2022-11-16 11:50:00|10418.1|10417.2|10417.5|10416.6|10419|10418.1|10415.1|10414.2|613
1668599700000|2022-11-16 11:55:00|10417.4|10416.5|10417|10416.1|10420.7|10419.8|10415.2|10414.3|590
1668600000000|2022-11-16 12:00:00|10417.2|10416.3|10421.1|10420.2|10421.5|10420.6|10414.2|10413.3|704
1668600300000|2022-11-16 12:05:00|10420.6|10419.7|10419.1|10418.2|10421.4|10420.5|10415.9|10415|501
1668600600000|2022-11-16 12:10:00|10419.4|10418.5|10420.2|10419.3|10421.4|10420.5|10417.7|10416.8|595
1668600900000|2022-11-16 12:15:00|10420|10419.1|10418.5|10417.6|10420|10419.1|10413.1|10412.2|551
1668601200000|2022-11-16 12:20:00|10418.6|10417.7|10421|10420.1|10422.2|10421.3|10417.7|10416.8|586
1668601500000|2022-11-16 12:25:00|10421.1|10420.2|10417.1|10416.2|10421.8|10420.9|10415|10414.1|552
1668601800000|2022-11-16 12:30:00|10417.2|10416.3|10424.2|10423.3|10424.7|10423.8|10414.3|10413.4|577
1668602100000|2022-11-16 12:35:00|10424|10423.1|10428.4|10427.5|10428.4|10427.5|10420.2|10419.3|588
1668602400000|2022-11-16 12:40:00|10428.5|10427.6|10417.3|10416.4|10428.7|10427.8|10416.2|10415.3|644
1668602700000|2022-11-16 12:45:00|10417.4|10416.5|10414.5|10413.6|10419.3|10418.4|10409.5|10408.6|675
1668603000000|2022-11-16 12:50:00|10414.8|10413.9|10413.7|10413.1|10415.8|10414.9|10409.5|10408.6|581
1668603300000|2022-11-16 12:55:00|10413.8|10412.8|10419.8|10418.9|10420.6|10419.7|10411|10410.4|686
1668603600000|2022-11-16 13:00:00|10419.7|10418.8|10421.7|10420.8|10423.6|10422.7|10415.9|10415|690
1668603900000|2022-11-16 13:05:00|10421.6|10420.7|10420.3|10419.4|10423.3|10422.4|10417.5|10416.6|573
1668604200000|2022-11-16 13:10:00|10420.4|10419.5|10412.9|10412|10420.4|10419.5|10412.2|10411.3|557
1668604500000|2022-11-16 13:15:00|10412.7|10411.8|10403|10402.1|10413.4|10412.5|10402.9|10402|628
1668604800000|2022-11-16 13:20:00|10403.9|10403|10407.5|10406.6|10409.2|10408.2|10403.1|10402.2|694
1668605100000|2022-11-16 13:25:00|10407.8|10406.9|10415.3|10413.8|10415.6|10414.7|10407.6|10406.7|752
1668605400000|2022-11-16 13:30:00|10402.4|10399.1|10390.9|10389.8|10412.2|10411.3|10385.1|10383.8|1304
1668605700000|2022-11-16 13:35:00|10391|10390.1|10401.3|10400.4|10406.1|10405.1|10390.9|10389.9|1125
1668606000000|2022-11-16 13:40:00|10401.5|10400.6|10409.3|10408.4|10409.9|10408.9|10401.5|10400.6|936
1668606300000|2022-11-16 13:45:00|10409.1|10408.2|10403.3|10402.4|10416.7|10415.8|10402.8|10401.9|966
1668606600000|2022-11-16 13:50:00|10403.7|10402.8|10389.1|10388.2|10403.7|10402.8|10385.3|10384.4|1063
1668606900000|2022-11-16 13:55:00|10389.6|10388.7|10391.3|10390.4|10393.6|10392.7|10384.8|10383.9|964
1668607200000|2022-11-16 14:00:00|10391.7|10390.8|10387.1|10386.2|10396.9|10396|10386.9|10386|942
1668607500000|2022-11-16 14:05:00|10386.9|10386|10401|10400.1|10401.7|10400.8|10386.8|10385.9|867
1668607800000|2022-11-16 14:10:00|10400.9|10400|10403.8|10402.9|10404.6|10403.6|10396.8|10395.9|868
1668608100000|2022-11-16 14:15:00|10403.9|10403|10408|10407.1|10408.4|10407.5|10397.4|10396.5|901
1668608400000|2022-11-16 14:20:00|10408.1|10407.2|10405.5|10404.6|10410.8|10409.9|10400|10399.1|991
1668608700000|2022-11-16 14:25:00|10405.4|10404.5|10401.3|10400.4|10410|10409.1|10399.1|10398.2|973
1668609000000|2022-11-16 14:30:00|10401.9|10401|10405.6|10404.7|10409.5|10408.6|10399.6|10398.7|1077
1668609300000|2022-11-16 14:35:00|10405.4|10404.5|10396.9|10396|10405.4|10404.5|10393.6|10392.7|1050
1668609600000|2022-11-16 14:40:00|10396.6|10395.7|10388|10387.1|10399.3|10398.4|10387.4|10386.4|932
1668609900000|2022-11-16 14:45:00|10387.8|10386.9|10387.3|10386.4|10398.7|10397.7|10385.7|10384.8|1002
1668610200000|2022-11-16 14:50:00|10387|10386.1|10375.6|10374.7|10390.5|10389.6|10373|10372.1|1008
1668610500000|2022-11-16 14:55:00|10375.8|10374.9|10388.8|10387.9|10390|10389.2|10375.8|10374.9|848
1668610800000|2022-11-16 15:00:00|10388.3|10387.7|10386|10385.1|10393.8|10392.9|10385.7|10384.7|1052
1668611100000|2022-11-16 15:05:00|10386.1|10385.2|10377.5|10376.6|10389|10388.1|10375.9|10375|777
1668611400000|2022-11-16 15:10:00|10378|10377.1|10382.5|10381.6|10392.3|10391.4|10376.1|10375.2|817
1668611700000|2022-11-16 15:15:00|10382.3|10381.4|10383.8|10382.9|10387.3|10386.4|10380.8|10379.9|991
1668612000000|2022-11-16 15:20:00|10383.6|10382.7|10375.5|10374.5|10385.1|10384.1|10373.4|10372.5|887
1668612300000|2022-11-16 15:25:00|10375.7|10374.8|10382|10381.1|10383.5|10382.6|10374.7|10373.8|742
1668612600000|2022-11-16 15:30:00|10381.1|10380.2|10387.8|10386.8|10390.9|10390|10377|10376.1|765
1668612900000|2022-11-16 15:35:00|10388.2|10387.3|10385.7|10384.8|10388.2|10387.3|10382.5|10381.6|616
1668613200000|2022-11-16 15:40:00|10385.8|10384.6|10385.7|10384.8|10390.9|10390|10383|10382.1|642
1668613500000|2022-11-16 15:45:00|10384.7|10383.8|10394.1|10393.2|10394.5|10393.6|10381.2|10380.3|807
1668613800000|2022-11-16 15:50:00|10394.2|10393.3|10399.8|10399.2|10400.1|10399.5|10390|10389.1|834
1668614100000|2022-11-16 15:55:00|10399.5|10398.6|10404.1|10403.5|10405.9|10405|10398.4|10397.5|812
1668614400000|2022-11-16 16:00:00|10404.2|10403.3|10406.6|10405.7|10409.8|10409.2|10403.9|10403|754
1668614700000|2022-11-16 16:05:00|10406.4|10405.5|10405.8|10405.2|10413|10412.4|10403.8|10403.1|694
1668615000000|2022-11-16 16:10:00|10405.4|10404.5|10405|10404.1|10407.1|10406.3|10403.6|10402.8|611
1668615300000|2022-11-16 16:15:00|10404.8|10404.2|10403.5|10402.6|10405.1|10404.4|10398.8|10398.1|578
1668615600000|2022-11-16 16:20:00|10403.2|10402.4|10403.2|10402.6|10405.4|10404.5|10402.5|10401.7|556
1668615900000|2022-11-16 16:25:00|10403.1|10402.5|10406|10405.4|10409.3|10408.6|10402.6|10401.7|533
1668616200000|2022-11-16 16:30:00|10406.1|10405.5|10402.7|10401.8|10407.2|10406.5|10401.6|10400.7|603
1668616500000|2022-11-16 16:35:00|10402.6|10401.7|10393.4|10392.5|10402.6|10401.8|10391.4|10390.5|675
1668616800000|2022-11-16 16:40:00|10393.7|10392.8|10393.7|10392.8|10394.8|10393.9|10391.4|10390.6|474
1668617100000|2022-11-16 16:45:00|10393.8|10392.9|10404.3|10403.7|10405.4|10404.6|10393.4|10392.5|477
1668617400000|2022-11-16 16:50:00|10404.4|10403.5|10394.7|10393.8|10405.3|10404.4|10393.4|10392.8|551
1668617700000|2022-11-16 16:55:00|10394.8|10393.9|10395|10394.1|10398.4|10397.5|10393.4|10392.6|545
1668618000000|2022-11-16 17:00:00|10395.3|10394.4|10391.8|10390.9|10395.9|10395.2|10391.5|10390.7|441
1668618300000|2022-11-16 17:05:00|10391.5|10390.7|10393.9|10393.3|10397.8|10396.9|10391.2|10390.4|504
1668618600000|2022-11-16 17:10:00|10393.8|10392.9|10387.1|10386.5|10393.9|10393|10386.5|10385.7|526
1668618900000|2022-11-16 17:15:00|10387.2|10386.2|10389|10388.4|10391.7|10390.8|10387|10386.1|500
1668619200000|2022-11-16 17:20:00|10388.9|10388.3|10387.3|10386.4|10390.8|10389.6|10383.8|10383.1|596
1668619500000|2022-11-16 17:25:00|10387|10386.1|10392|10391.1|10393.3|10392.6|10386.5|10385.6|443
1668619800000|2022-11-16 17:30:00|10391.9|10391|10392.3|10391.7|10393.4|10392.5|10387.5|10386.6|444
1668620100000|2022-11-16 17:35:00|10392.4|10391.5|10396.1|10395.2|10399.3|10398.5|10392.2|10391.5|432
1668620400000|2022-11-16 17:40:00|10396.2|10395.3|10396.4|10395.5|10397.6|10396.7|10394.1|10393.2|360
1668620700000|2022-11-16 17:45:00|10396.5|10395.6|10396.9|10396.3|10398.4|10397.6|10394.8|10393.9|386
1668621000000|2022-11-16 17:50:00|10397|10396.1|10383.7|10382.5|10398.6|10398|10372.7|10371.2|832
1668621300000|2022-11-16 17:55:00|10383.9|10383|10384.2|10383.6|10390.1|10389.4|10382.6|10381.7|643
1668621600000|2022-11-16 18:00:00|10384.3|10383.4|10377.6|10377|10386.6|10385.7|10377.4|10376.8|650
1668621900000|2022-11-16 18:05:00|10377.4|10376.8|10379.2|10378.3|10380.6|10379.9|10375.7|10375.1|521
1668622200000|2022-11-16 18:10:00|10379.1|10378.2|10373.1|10372.2|10381.1|10380.1|10372.8|10371.9|441
1668622500000|2022-11-16 18:15:00|10373.2|10372.3|10369.9|10369|10374|10373.2|10368|10367.1|570
1668622800000|2022-11-16 18:20:00|10369.3|10368.4|10367.5|10366.6|10370.7|10369.8|10367.2|10366.5|400
1668623100000|2022-11-16 18:25:00|10367.3|10366.7|10366.5|10365.9|10369.4|10368.7|10362.6|10361.9|436
1668623400000|2022-11-16 18:30:00|10366.9|10366|10356.4|10355.5|10367.5|10366.6|10355.1|10354.5|562
1668623700000|2022-11-16 18:35:00|10356.2|10355.6|10356.7|10355.8|10359.1|10358.2|10355.1|10354.4|475
1668624000000|2022-11-16 18:40:00|10356.8|10355.9|10359.6|10359|10360.3|10359.7|10355.8|10355|378
1668624300000|2022-11-16 18:45:00|10359.5|10358.9|10364.1|10363|10364.1|10363.4|10359.5|10358.9|507
1668624600000|2022-11-16 18:50:00|10364|10363.1|10365.6|10364.7|10366.7|10366.1|10362.7|10362.1|364
1668624900000|2022-11-16 18:55:00|10365.4|10364.8|10367.2|10366.3|10368.1|10367.2|10365.3|10364.7|319
1668625200000|2022-11-16 19:00:00|10367.3|10366.4|10372.6|10371.7|10373.6|10372.9|10367|10366.3|377
1668625500000|2022-11-16 19:05:00|10372.5|10371.6|10370|10369.4|10373.1|10372.5|10367.7|10366.9|420
1668625800000|2022-11-16 19:10:00|10370.1|10369.2|10369.7|10369.1|10371.6|10370.9|10369|10368.4|303
1668626100000|2022-11-16 19:15:00|10369.8|10368.8|10372.2|10371.3|10373|10372.1|10369.2|10368.4|338
1668626400000|2022-11-16 19:20:00|10372.1|10371.5|10373.4|10372.8|10375.1|10374.3|10371.5|10370.7|359
1668626700000|2022-11-16 19:25:00|10373.5|10372.6|10374.1|10373.5|10376.2|10375.4|10373.1|10372.5|282
1668627000000|2022-11-16 19:30:00|10374.4|10373.8|10375.4|10374.5|10378.7|10377.8|10369.2|10368.6|500
1668627300000|2022-11-16 19:35:00|10375.5|10374.6|10385.6|10384.7|10387.6|10386.7|10373.2|10372.3|574
1668627600000|2022-11-16 19:40:00|10385.9|10385|10384.5|10383.9|10389.4|10388.5|10384|10383.2|476
1668627900000|2022-11-16 19:45:00|10384.6|10384|10380.6|10380|10385.5|10384.9|10378.7|10378.1|391
1668628200000|2022-11-16 19:50:00|10380.4|10379.8|10385.8|10385.2|10387.1|10386.5|10379.8|10379.1|426
1668628500000|2022-11-16 19:55:00|10385.9|10385.3|10393|10392.1|10393.2|10392.4|10385.9|10385.3|421
1668628800000|2022-11-16 20:00:00|10392.8|10391.9|10385.7|10384.8|10392.8|10391.9|10385.7|10384.8|574
1668629100000|2022-11-16 20:05:00|10385.8|10384.9|10384.7|10383.8|10387.7|10386.8|10383.5|10382.6|427
1668629400000|2022-11-16 20:10:00|10384.6|10384|10385.9|10385|10386.4|10385.5|10383.5|10382.6|477
1668629700000|2022-11-16 20:15:00|10386|10385.1|10388.2|10387.3|10388.4|10387.5|10384.8|10384.1|373
1668630000000|2022-11-16 20:20:00|10388.3|10387.4|10392.6|10391.7|10392.6|10391.8|10387.8|10387|347
1668630300000|2022-11-16 20:25:00|10392.8|10391.6|10395.6|10395|10396|10395.4|10392.3|10391.6|392
1668630600000|2022-11-16 20:30:00|10395.8|10395.2|10394.9|10394|10399.5|10398.6|10394.5|10393.6|379
1668630900000|2022-11-16 20:35:00|10394.8|10393.9|10402.3|10401.4|10404.5|10403.6|10394.7|10393.8|501
1668631200000|2022-11-16 20:40:00|10402.2|10401.3|10405|10404.1|10405.2|10404.3|10400.7|10399.8|383
1668631500000|2022-11-16 20:45:00|10405.1|10404.2|10400.9|10400|10405.1|10404.2|10399.2|10398.3|409
1668631800000|2022-11-16 20:50:00|10401|10400.1|10400.4|10399.5|10403.1|10402.2|10398.3|10397.4|476
1668632100000|2022-11-16 20:55:00|10400.2|10399.3|10398.3|10397.4|10400.5|10399.6|10397.4|10396.4|388
1668632400000|2022-11-16 21:00:00|10398.4|10397.5|10398.1|10397.2|10398.8|10397.6|10395.9|10395|269
1668632700000|2022-11-16 21:05:00|10397.8|10397.1|10397.9|10397|10399.7|10398.8|10395.9|10395|235
1668633000000|2022-11-16 21:10:00|10397.8|10396.9|10394.6|10393.7|10398|10397.1|10393.9|10393.1|212
1668633300000|2022-11-16 21:15:00|10394.4|10393.8|10393.3|10392.4|10394.6|10393.8|10392.8|10392|202
1668633600000|2022-11-16 21:20:00|10393.2|10392.3|10391.9|10390.8|10396.5|10395.6|10391.6|10390.7|366
1668633900000|2022-11-16 21:25:00|10391.8|10390.9|10390.9|10390|10393.2|10392.3|10389.9|10389|250
1668634200000|2022-11-16 21:30:00|10391|10390.1|10391.7|10390.5|10392.5|10391.4|10390.7|10389.8|161
1668634500000|2022-11-16 21:35:00|10391.5|10390.6|10390.4|10389.5|10392.2|10391.3|10390.4|10389.3|141
1668634800000|2022-11-16 21:40:00|10390.3|10389.4|10392|10391.1|10392.4|10391.2|10389.9|10389|175
1668635100000|2022-11-16 21:45:00|10391.9|10391|10392.7|10392.1|10393.4|10392.3|10391.5|10390.3|206
1668635400000|2022-11-16 21:50:00|10392.5|10391.9|10392.3|10391.4|10393.3|10391.9|10391.9|10390.7|251
1668635700000|2022-11-16 21:55:00|10392.5|10391.6|10395.5|10394|10396.6|10394.1|10392.4|10390.8|273
1668636000000|2022-11-16 22:00:00|10395.6|10393.7|10394.6|10388.9|10395.9|10393.7|10394.6|10388.8|46
1668636300000|2022-11-16 22:05:00|10394.2|10389.5|10394.5|10390.6|10394.8|10391.7|10393.6|10388.8|64
1668636600000|2022-11-16 22:10:00|10394.4|10390.7|10395.2|10392.2|10396.4|10392.5|10393.5|10387.5|126
1668636900000|2022-11-16 22:15:00|10395.3|10392.3|10395.8|10390.1|10396.2|10392.5|10395|10390.1|79
1668637200000|2022-11-16 22:20:00|10395.4|10390.6|10395.2|10392.4|10396.7|10394.2|10394.9|10390.6|114
1668637500000|2022-11-16 22:25:00|10395.1|10392.2|10401.2|10395.2|10402.5|10396.5|10395|10391.6|207
1668637800000|2022-11-16 22:30:00|10401.1|10395.1|10396.7|10394.1|10401.4|10395.5|10396.1|10393.6|482
1668638100000|2022-11-16 22:35:00|10396.4|10393.9|10397.9|10394.5|10401.3|10395.3|10395.2|10393.3|828
1668638400000|2022-11-16 22:40:00|10397.8|10394.4|10394.9|10392.1|10398.5|10395|10393.5|10390.2|527
1668638700000|2022-11-16 22:45:00|10394.7|10391.9|10394.7|10392.5|10395.2|10393.2|10394.4|10391.9|176
1668639000000|2022-11-16 22:50:00|10394.6|10392.6|10394.6|10392.6|10395.3|10393.2|10394.2|10391.9|475
1668639300000|2022-11-16 22:55:00|10394.7|10392.7|10396.6|10392.6|10399.1|10394.3|10394.3|10391.1|561
1668639600000|2022-11-16 23:00:00|10396.8|10392.1|10396|10394.7|10399.3|10395.8|10394.9|10392|369
1668639900000|2022-11-16 23:05:00|10396.3|10394.4|10395.2|10393.2|10398.6|10395.8|10394.5|10392.8|150
1668640200000|2022-11-16 23:10:00|10395.4|10392.9|10396.2|10394.6|10399.5|10398|10394.9|10392.9|246
1668640500000|2022-11-16 23:15:00|10396|10394.7|10397.1|10395.9|10398.7|10397.7|10395.6|10394.3|410
1668640800000|2022-11-16 23:20:00|10397.2|10396.1|10397.5|10396.6|10398.3|10397.4|10395.2|10394.2|227
1668641100000|2022-11-16 23:25:00|10397.4|10396.5|10396.6|10395.7|10397.9|10397|10395.9|10395|196
1668641400000|2022-11-16 23:30:00|10396.7|10395.6|10396.1|10395.2|10397.6|10396.9|10396.1|10395.2|172
1668641700000|2022-11-16 23:35:00|10396.2|10395.3|10393.9|10393|10396.2|10395.3|10393.8|10392.9|219
1668642000000|2022-11-16 23:40:00|10394|10393.1|10393.5|10392.6|10394.7|10393.6|10393.1|10392.2|162
1668642300000|2022-11-16 23:45:00|10393.6|10392.7|10392.1|10391.2|10394|10393.1|10392.1|10391.1|153
1668642600000|2022-11-16 23:50:00|10392.2|10391.3|10393.6|10392.7|10394.1|10393.2|10392.1|10391.2|153
1668642900000|2022-11-16 23:55:00|10393.3|10392.4|10394.1|10393.2|10395.2|10394.4|10393.1|10392.2|173
1668643200000|2022-11-17 00:00:00|10394|10393.1|10395.3|10394.4|10395.5|10394.6|10392.6|10391.8|273
1668643500000|2022-11-17 00:05:00|10394.9|10394|10394.1|10393.2|10395.7|10394.6|10392.6|10391.9|300
1668643800000|2022-11-17 00:10:00|10394.2|10393.3|10395.2|10394.3|10395.4|10394.6|10393.6|10392.7|193
1668644100000|2022-11-17 00:15:00|10395.3|10394.4|10394.4|10393.5|10395.6|10394.6|10392.6|10391.9|136
1668644400000|2022-11-17 00:20:00|10394|10393.4|10393.3|10392.4|10395.4|10394.5|10392.9|10392.1|210
1668644700000|2022-11-17 00:25:00|10393|10392.3|10392.6|10392|10394.2|10393.3|10391.1|10390.5|184
1668645000000|2022-11-17 00:30:00|10392.7|10392.1|10390.3|10389.4|10394.7|10393.8|10390|10389.1|293
1668645300000|2022-11-17 00:35:00|10390.4|10389.5|10390.4|10389.5|10390.7|10389.8|10389.5|10388.6|210
1668645600000|2022-11-17 00:40:00|10390.3|10389.4|10387.8|10386.9|10390.4|10389.5|10387.6|10386.7|182
1668645900000|2022-11-17 00:45:00|10387.9|10387|10388.4|10387.5|10389.7|10388.8|10387.6|10386.7|253
1668646200000|2022-11-17 00:50:00|10388.2|10387.3|10387.6|10386.7|10389.7|10388.8|10387.3|10386.4|318
1668646500000|2022-11-17 00:55:00|10387.7|10386.8|10387|10386.1|10388.2|10387.2|10386|10385.1|237
1668646800000|2022-11-17 01:00:00|10387.1|10386.2|10386.7|10385.8|10389.2|10388.3|10384|10383.1|418
1668647100000|2022-11-17 01:05:00|10386.8|10385.9|10390|10389.4|10390.7|10389.9|10385.2|10384.3|356
1668647400000|2022-11-17 01:10:00|10390.1|10389.5|10390.2|10389.1|10390.6|10389.9|10385.6|10384.8|322
1668647700000|2022-11-17 01:15:00|10389.9|10389.3|10388.5|10387.6|10391.8|10390.7|10387.6|10386.7|347
1668648000000|2022-11-17 01:20:00|10388.4|10387.5|10384.9|10384|10389.5|10388.7|10384.6|10383.8|313
1668648300000|2022-11-17 01:25:00|10385|10384.1|10385.4|10384.5|10387.5|10386.9|10382.2|10381.3|329
1668648600000|2022-11-17 01:30:00|10385.3|10384.4|10384.7|10384.1|10387.4|10386.8|10384.1|10383.3|313
1668648900000|2022-11-17 01:35:00|10385.2|10384.3|10383.2|10382.3|10385.3|10384.5|10381.6|10380.9|264
1668649200000|2022-11-17 01:40:00|10383.3|10382.6|10380.5|10379.9|10384.5|10383.8|10380.5|10379.8|348
1668649500000|2022-11-17 01:45:00|10380.6|10380|10377.1|10376.2|10381|10380.3|10376.2|10375.5|447
1668649800000|2022-11-17 01:50:00|10376.8|10375.9|10375.1|10374.2|10378.1|10377|10374.8|10374.1|356
1668650100000|2022-11-17 01:55:00|10375.2|10374.3|10378|10377.1|10378.3|10377.5|10374.7|10373.8|302
1668650400000|2022-11-17 02:00:00|10377.9|10377|10379.7|10378.8|10380.2|10379.5|10377.7|10376.8|340
1668650700000|2022-11-17 02:05:00|10379.6|10378.7|10370.5|10369.6|10379.6|10378.7|10369.3|10368.4|476
1668651000000|2022-11-17 02:10:00|10370.6|10369.7|10370.1|10369.2|10370.9|10370.2|10367.2|10366.3|420
1668651300000|2022-11-17 02:15:00|10369.8|10368.9|10369.6|10368.7|10370.2|10369.4|10367|10366.2|430
1668651600000|2022-11-17 02:20:00|10369.7|10368.8|10363.6|10362.7|10369.7|10368.8|10363.5|10362.6|344
1668651900000|2022-11-17 02:25:00|10363.7|10362.8|10366.2|10365.3|10367.6|10366.7|10362.8|10361.9|322
1668652200000|2022-11-17 02:30:00|10366.4|10365.5|10372.3|10371.4|10373.6|10372.7|10366.2|10365.3|418
1668652500000|2022-11-17 02:35:00|10372.4|10371.5|10372.2|10371.3|10373.5|10372.6|10369.9|10369|333
1668652800000|2022-11-17 02:40:00|10372|10371.1|10371.9|10371|10374.8|10373.9|10371.1|10370.4|335
1668653100000|2022-11-17 02:45:00|10371.8|10370.9|10372.1|10371.2|10374.6|10373.7|10371.1|10370.2|304
1668653400000|2022-11-17 02:50:00|10372.2|10371.3|10369.8|10368.9|10372.2|10371.3|10369|10368.2|302
1668653700000|2022-11-17 02:55:00|10369.7|10368.8|10370.6|10369.7|10372.2|10371.3|10368.6|10367.7|270
1668654000000|2022-11-17 03:00:00|10370.7|10369.8|10367.3|10366.4|10370.9|10370|10366.3|10365.4|287
1668654300000|2022-11-17 03:05:00|10367.4|10366.5|10367.5|10366.6|10369.7|10368.9|10365.6|10364.7|319
1668654600000|2022-11-17 03:10:00|10367.7|10366.8|10363.6|10362.7|10367.8|10366.9|10362.8|10362|422
1668654900000|2022-11-17 03:15:00|10363.5|10362.6|10361.6|10360.7|10365|10364.1|10360.2|10359.4|377
1668655200000|2022-11-17 03:20:00|10361.7|10360.8|10363.8|10362.9|10364.1|10363.2|10360.9|10360|345
1668655500000|2022-11-17 03:25:00|10363.9|10363|10365.8|10364.9|10366|10365.1|10363.6|10362.7|294
1668655800000|2022-11-17 03:30:00|10365.9|10365|10364.1|10363.2|10366.7|10365.8|10363.7|10362.8|267
1668656100000|2022-11-17 03:35:00|10364.2|10363.3|10363.1|10362.2|10365.2|10364.3|10362.1|10361.2|298
1668656400000|2022-11-17 03:40:00|10363.2|10362.5|10364.5|10363.6|10366.3|10365.4|10363.2|10362.3|293
1668656700000|2022-11-17 03:45:00|10364.6|10363.7|10367.6|10366.7|10367.7|10366.9|10364.6|10363.7|294
1668657000000|2022-11-17 03:50:00|10367.5|10366.6|10367.8|10366.9|10368.3|10367.4|10366|10365.1|191
1668657300000|2022-11-17 03:55:00|10367.9|10367|10372.5|10371.6|10374.5|10373.6|10367.8|10366.9|266
1668657600000|2022-11-17 04:00:00|10372.7|10371.8|10373.7|10372.8|10374.7|10373.9|10371.5|10370.7|267
1668657900000|2022-11-17 04:05:00|10373.6|10372.7|10372.7|10371.8|10373.8|10372.9|10371.4|10370.5|229
1668658200000|2022-11-17 04:10:00|10372.6|10371.7|10372.9|10372|10374|10373.1|10371.8|10370.9|209
1668658500000|2022-11-17 04:15:00|10372.8|10371.9|10376.7|10375.8|10378.8|10378.1|10372.7|10371.9|308
1668658800000|2022-11-17 04:20:00|10376.8|10375.9|10377.7|10376.8|10378.7|10377.9|10374.9|10374.3|235
1668659100000|2022-11-17 04:25:00|10377.8|10376.9|10378.3|10377.4|10379.3|10378.4|10376.9|10376|219
1668659400000|2022-11-17 04:30:00|10378.4|10377.5|10376.8|10375.9|10378.4|10377.5|10376.1|10375.2|197
1668659700000|2022-11-17 04:35:00|10376.9|10376|10378.6|10377.7|10381.8|10380.9|10376.7|10375.8|249
1668660000000|2022-11-17 04:40:00|10378.5|10377.6|10375.5|10374.6|10378.6|10377.7|10375.1|10374.2|266
1668660300000|2022-11-17 04:45:00|10375.7|10374.8|10374.7|10373.8|10376.4|10375.5|10374.2|10373.3|244
1668660600000|2022-11-17 04:50:00|10374.6|10373.7|10374.8|10373.9|10376.1|10375.2|10374.2|10373.3|216
1668660900000|2022-11-17 04:55:00|10374.7|10373.8|10371.6|10370.7|10374.9|10374|10370.4|10369.5|264
1668661200000|2022-11-17 05:00:00|10371.5|10370.6|10372.5|10371.6|10372.5|10371.6|10369.1|10368.2|251
1668661500000|2022-11-17 05:05:00|10372.6|10371.9|10372.7|10371.8|10374.2|10373.3|10370.9|10370|271
1668661800000|2022-11-17 05:10:00|10372.8|10371.9|10373.3|10372.4|10373.7|10372.9|10371.1|10370.2|241
1668662100000|2022-11-17 05:15:00|10373.4|10372.5|10379.6|10378.7|10380.8|10379.9|10372.9|10372|257
1668662400000|2022-11-17 05:20:00|10379.2|10378.3|10383.5|10382.6|10383.7|10382.8|10378.6|10377.7|349
1668662700000|2022-11-17 05:25:00|10383.7|10382.8|10382|10381.1|10383.9|10383|10380.4|10379.5|287
1668663000000|2022-11-17 05:30:00|10381.9|10381|10377|10376.1|10382.7|10381.8|10376.8|10375.9|352
1668663300000|2022-11-17 05:35:00|10376.7|10375.8|10377.2|10376.3|10377.7|10376.8|10374.9|10374.1|262
1668663600000|2022-11-17 05:40:00|10377.1|10376.2|10380.1|10379.2|10382.2|10381.3|10377.1|10376.2|352
1668663900000|2022-11-17 05:45:00|10380.4|10379.5|10379.4|10378.5|10380.5|10379.6|10378|10377.1|286
1668664200000|2022-11-17 05:50:00|10379.3|10378.4|10377.4|10376.5|10379.9|10379|10376.8|10376|297
1668664500000|2022-11-17 05:55:00|10377.6|10376.7|10380.8|10379.9|10381.8|10380.9|10377.6|10376.7|264
1668664800000|2022-11-17 06:00:00|10380.9|10380|10381.3|10380.4|10381.7|10380.8|10377.6|10376.7|349
1668665100000|2022-11-17 06:05:00|10381.2|10380.3|10383|10382.1|10387|10386.1|10381.1|10380.2|351
1668665400000|2022-11-17 06:10:00|10383.3|10382.4|10384.9|10384|10386.1|10385.2|10382.7|10381.8|285
1668665700000|2022-11-17 06:15:00|10384.8|10383.9|10382.3|10381.4|10386.9|10386|10381.4|10380.5|316
1668666000000|2022-11-17 06:20:00|10382.6|10381.7|10384.1|10383.2|10385|10384.1|10380.4|10379.5|291
1668666300000|2022-11-17 06:25:00|10384.2|10383.3|10386.7|10385.8|10387.4|10386.5|10381.5|10380.5|263
1668666600000|2022-11-17 06:30:00|10386.6|10385.7|10385.7|10384.8|10387.3|10386.4|10383.9|10383|286
1668666900000|2022-11-17 06:35:00|10385.3|10384.4|10388|10387.1|10390.2|10389.3|10385.3|10384.4|293
1668667200000|2022-11-17 06:40:00|10387.8|10386.9|10386|10385.1|10388.1|10387.2|10384.5|10383.6|213
1668667500000|2022-11-17 06:45:00|10385.9|10385|10391.6|10390.7|10392.9|10392|10385.9|10385|261
1668667800000|2022-11-17 06:50:00|10391.4|10390.5|10390.1|10389.2|10393.3|10392.5|10389.7|10388.8|394
1668668100000|2022-11-17 06:55:00|10390.2|10389.3|10388.4|10387.5|10392.6|10391.7|10387|10386.1|379
1668668400000|2022-11-17 07:00:00|10388.1|10387.2|10381.9|10381|10388.1|10387.2|10381.3|10380.7|470
1668668700000|2022-11-17 07:05:00|10382|10381.1|10376.7|10375.8|10382|10381.1|10375.9|10375|489
1668669000000|2022-11-17 07:10:00|10376.4|10375.5|10379.8|10379.2|10380|10379.2|10375.5|10374.6|455
1668669300000|2022-11-17 07:15:00|10379.9|10379|10379.5|10378.6|10382.7|10382|10378.4|10377.5|381
1668669600000|2022-11-17 07:20:00|10379.8|10378.9|10374.3|10373.4|10382.5|10381.6|10374.1|10373.2|389
1668669900000|2022-11-17 07:25:00|10374.2|10373.6|10375.8|10374.9|10377.4|10376.8|10370.6|10369.7|382
1668670200000|2022-11-17 07:30:00|10375.7|10375.1|10391.7|10390.8|10392.7|10391.8|10375.7|10375.1|586
1668670500000|2022-11-17 07:35:00|10391.8|10390.7|10389.3|10388.4|10394.5|10393.6|10388|10387.1|637
1668670800000|2022-11-17 07:40:00|10389|10388.1|10387.1|10386.2|10390.6|10389.8|10386.9|10386|513
1668671100000|2022-11-17 07:45:00|10387|10386.4|10385.8|10384.9|10388.2|10387.6|10383.6|10382.9|481
1668671400000|2022-11-17 07:50:00|10385.7|10384.8|10384.7|10384.1|10386|10385.1|10380.6|10380|455
1668671700000|2022-11-17 07:55:00|10384.8|10383.9|10393.3|10392.4|10395.8|10394.9|10382.8|10381.9|603
1668672000000|2022-11-17 08:00:00|10393.2|10392.3|10398.2|10397.3|10403.7|10402.8|10391.7|10390.8|794
1668672300000|2022-11-17 08:05:00|10398.3|10397.4|10388.3|10387.4|10400|10399.1|10387.2|10386.3|665
1668672600000|2022-11-17 08:10:00|10388.6|10388|10391.8|10390.9|10395.1|10394.2|10386.4|10385.5|618
1668672900000|2022-11-17 08:15:00|10391.6|10391|10400.9|10400|10407.1|10406.2|10391.2|10390.3|716
1668673200000|2022-11-17 08:20:00|10400.8|10399.9|10393.5|10392.6|10402.1|10401.2|10392.8|10391.9|627
1668673500000|2022-11-17 08:25:00|10393.4|10392.5|10392.3|10391.7|10395.6|10394.7|10389.7|10388.8|653
1668673800000|2022-11-17 08:30:00|10392.6|10391.8|10397.2|10396.3|10397.3|10396.6|10391.7|10391|638
1668674100000|2022-11-17 08:35:00|10397.1|10396.5|10399.9|10399|10402.6|10401.9|10396.7|10395.8|578
1668674400000|2022-11-17 08:40:00|10399.8|10398.9|10396.8|10395.9|10399.8|10399.1|10394.4|10393.7|585
1668674700000|2022-11-17 08:45:00|10396.9|10396|10397.3|10396.4|10398.4|10397.5|10391.6|10390.7|507
1668675000000|2022-11-17 08:50:00|10397.4|10396.5|10390.3|10389.7|10398.2|10397.4|10388.2|10387.3|452
1668675300000|2022-11-17 08:55:00|10390.7|10389.8|10386.6|10385.7|10393.8|10392.9|10385.6|10384.7|496
1668675600000|2022-11-17 09:00:00|10386.7|10385.6|10383.6|10382.7|10387.8|10386.9|10383.2|10382.5|559
1668675900000|2022-11-17 09:05:00|10383.8|10382.9|10380|10379.1|10384.6|10383.7|10378.3|10377.4|492
1668676200000|2022-11-17 09:10:00|10379.9|10379|10382.2|10381.3|10385.6|10384.9|10378.3|10377.5|558
1668676500000|2022-11-17 09:15:00|10382|10381.1|10381.9|10381|10385.4|10384.5|10380.8|10379.9|459
1668676800000|2022-11-17 09:20:00|10381.8|10380.9|10385.1|10384.2|10386|10385.1|10380.6|10379.7|465
1668677100000|2022-11-17 09:25:00|10385|10384.1|10381.1|10380.2|10387.5|10386.6|10379.9|10379|455
1668677400000|2022-11-17 09:30:00|10381.3|10380.4|10368.2|10367.3|10381.4|10380.5|10367.1|10366.2|665
1668677700000|2022-11-17 09:35:00|10368.3|10367.4|10366.7|10366.1|10370.1|10369.2|10363.1|10362.2|716
1668678000000|2022-11-17 09:40:00|10366.6|10365.7|10365.7|10364.8|10371.3|10370.4|10365.2|10364.3|599
1668678300000|2022-11-17 09:45:00|10365.8|10364.9|10367.7|10366.8|10372.4|10371.5|10365.8|10364.9|541
1668678600000|2022-11-17 09:50:00|10367.8|10366.9|10363.4|10362.5|10367.8|10366.9|10361.1|10360.2|527
1668678900000|2022-11-17 09:55:00|10363.1|10362.2|10364.5|10363.1|10365.6|10364.4|10357.4|10356.5|491
1668679200000|2022-11-17 10:00:00|10364.6|10363.2|10365.4|10364.5|10367.6|10366.7|10362.7|10361.6|514
1668679500000|2022-11-17 10:05:00|10365.3|10364.4|10362.5|10361.6|10367.9|10367|10362.2|10361.4|546
1668679800000|2022-11-17 10:10:00|10362.2|10361.5|10360.1|10359.2|10363.1|10362.2|10352.9|10352|578
1668680100000|2022-11-17 10:15:00|10359.9|10359|10362.9|10362|10364.5|10363.9|10359.1|10358.2|493
1668680400000|2022-11-17 10:20:00|10362.8|10361.9|10364.3|10363.4|10365.2|10364.3|10359.8|10358.9|430
1668680700000|2022-11-17 10:25:00|10364.1|10363.5|10369.5|10368.6|10370.6|10369.8|10363.3|10362.4|451
1668681000000|2022-11-17 10:30:00|10369.7|10368.8|10366.8|10366.2|10370.2|10369.5|10365.2|10364.4|466
1668681300000|2022-11-17 10:35:00|10366.9|10366.3|10363.4|10362.5|10368|10367.1|10358.5|10357.7|581
1668681600000|2022-11-17 10:40:00|10362.5|10361.6|10362.2|10361.3|10363.8|10362.9|10360.5|10359.6|367
1668681900000|2022-11-17 10:45:00|10361.6|10361|10342.3|10341.4|10361.9|10361|10341.5|10340.6|695
1668682200000|2022-11-17 10:50:00|10341.5|10340.6|10341.1|10340.2|10343.8|10342.9|10336.1|10335.5|694
1668682500000|2022-11-17 10:55:00|10341|10340.1|10338.7|10337.8|10345.4|10344.5|10337.7|10336.8|603
1668682800000|2022-11-17 11:00:00|10338.5|10337.6|10334.4|10333.5|10344.3|10343.4|10333|10332.1|632
1668683100000|2022-11-17 11:05:00|10334.3|10333.4|10339.9|10339|10340.3|10339.5|10333.8|10332.9|570
1668683400000|2022-11-17 11:10:00|10339.7|10338.8|10340.9|10340|10347.3|10346.6|10338.8|10338|505
1668683700000|2022-11-17 11:15:00|10340.8|10339.9|10340.1|10339.2|10342.9|10342.2|10337.1|10336.4|494
1668684000000|2022-11-17 11:20:00|10340|10339.1|10337.9|10337|10340.9|10340.1|10332.6|10331.7|505
1668684300000|2022-11-17 11:25:00|10338|10337.1|10340.2|10339.3|10341.1|10340.4|10334.8|10333.9|425
1668684600000|2022-11-17 11:30:00|10340.3|10339.4|10345.9|10345|10346.6|10345.7|10339.8|10338.9|415
1668684900000|2022-11-17 11:35:00|10346.2|10345.3|10331.4|10330.5|10351.8|10350.9|10331|10330.1|724
1668685200000|2022-11-17 11:40:00|10331.6|10330.7|10336.6|10335.7|10338.4|10337.5|10327.8|10326.9|684
1668685500000|2022-11-17 11:45:00|10336.7|10335.8|10338.1|10337.2|10342.6|10341.7|10335.9|10335|594
1668685800000|2022-11-17 11:50:00|10338.2|10337.3|10350|10349.1|10350.9|10350|10338.1|10337.2|697
1668686100000|2022-11-17 11:55:00|10349.9|10349|10347|10346.1|10350.2|10349.3|10346.5|10345.7|583
1668686400000|2022-11-17 12:00:00|10347.2|10346.3|10352.9|10352|10355.4|10354.6|10346.6|10345.8|732
1668686700000|2022-11-17 12:05:00|10353|10352.1|10349.9|10349|10353.9|10353|10348.8|10347.9|587
1668687000000|2022-11-17 12:10:00|10350|10349.1|10350.6|10349.7|10351.1|10350.3|10347.7|10347|549
1668687300000|2022-11-17 12:15:00|10351.1|10350.2|10349.7|10349.1|10352|10351.2|10345.4|10344.6|572
1668687600000|2022-11-17 12:20:00|10349.8|10349.2|10343.7|10342.8|10350.1|10349.2|10339.6|10338.7|481
1668687900000|2022-11-17 12:25:00|10343.3|10342.4|10346.1|10345.2|10355.5|10354.4|10342.5|10341.6|923
1668688200000|2022-11-17 12:30:00|10346.2|10345.3|10343.5|10342.6|10347|10346.2|10341.2|10340.5|683
1668688500000|2022-11-17 12:35:00|10343.4|10342.5|10338.9|10338|10347.5|10346.7|10336|10335.1|616
1668688800000|2022-11-17 12:40:00|10338.3|10337.4|10334.1|10333.5|10341.1|10340.3|10331.8|10331.1|631
1668689100000|2022-11-17 12:45:00|10334.2|10333.6|10332.2|10331.6|10334.4|10333.6|10329.7|10329|698
1668689400000|2022-11-17 12:50:00|10332.4|10331.5|10329.9|10329.3|10337.6|10336.9|10329.9|10329.3|714
1668689700000|2022-11-17 12:55:00|10330|10329.1|10333|10332.4|10333.1|10332.4|10321.2|10320.6|741
1668690000000|2022-11-17 13:00:00|10332.9|10332|10320|10319.1|10334.1|10333.2|10318.6|10318|965
1668690300000|2022-11-17 13:05:00|10320.2|10319.3|10323.7|10322.8|10326.2|10325.3|10315.6|10314.7|845
1668690600000|2022-11-17 13:10:00|10323.5|10322.6|10320.4|10319.8|10325.4|10324.5|10315.6|10314.7|784
1668690900000|2022-11-17 13:15:00|10320.7|10320|10326|10325.1|10326|10325.1|10318|10317.1|672
1668691200000|2022-11-17 13:20:00|10325.9|10325|10327.3|10326.4|10329|10328.3|10322|10321.1|740
1668691500000|2022-11-17 13:25:00|10327.4|10326.5|10335|10332.2|10335|10333.5|10325.3|10324.4|620
1668691800000|2022-11-17 13:30:00|10334.8|10331.9|10336.7|10335.8|10354.4|10352.6|10332.9|10331.1|1189
1668692100000|2022-11-17 13:35:00|10337.3|10336.4|10330.5|10329.6|10340.6|10339.7|10329.3|10328.4|861
1668692400000|2022-11-17 13:40:00|10330.9|10330|10336.9|10336|10339|10338.1|10325.6|10324.7|802
1668692700000|2022-11-17 13:45:00|10336.8|10335.9|10322.4|10321.5|10337.8|10336.9|10318.8|10317.9|827
1668693000000|2022-11-17 13:50:00|10322.6|10321.7|10322.2|10321.3|10325|10324.3|10318.2|10317.3|806
1668693300000|2022-11-17 13:55:00|10322.3|10321.4|10312.8|10311.9|10323.6|10322.7|10311.4|10310.5|672
1668693600000|2022-11-17 14:00:00|10313.1|10312|10311.6|10311|10317.2|10316.3|10310.4|10309.5|777
1668693900000|2022-11-17 14:05:00|10312.2|10311.3|10312.9|10312.3|10313.8|10312.9|10305.6|10304.8|693
1668694200000|2022-11-17 14:10:00|10312.8|10312.2|10314.9|10314|10316.5|10315.9|10311|10310.1|753
1668694500000|2022-11-17 14:15:00|10315.1|10314.2|10316.1|10315.5|10320.7|10319.8|10314.7|10313.8|667
1668694800000|2022-11-17 14:20:00|10316.3|10315.4|10315.3|10314.7|10319.8|10318.9|10313.9|10313.1|598
1668695100000|2022-11-17 14:25:00|10315.4|10314.5|10328|10327.1|10328.3|10327.4|10312.4|10311.5|707
1668695400000|2022-11-17 14:30:00|10327.7|10326.8|10330.9|10330|10335.3|10334.7|10325.5|10324.6|818
1668695700000|2022-11-17 14:35:00|10331|10330.1|10331.6|10330.7|10333.1|10332.2|10326.8|10325.9|725
1668696000000|2022-11-17 14:40:00|10331.7|10330.8|10337.1|10336.2|10341.6|10340.7|10328.6|10327.7|882
1668696300000|2022-11-17 14:45:00|10337|10336.1|10340.7|10339.8|10343|10342.1|10333.5|10332.6|754
1668696600000|2022-11-17 14:50:00|10340.9|10340|10334.4|10333.5|10348.8|10347.9|10332.9|10332|730
1668696900000|2022-11-17 14:55:00|10334.5|10333.6|10335.6|10334.7|10341.6|10340.7|10333.6|10332.7|721
1668697200000|2022-11-17 15:00:00|10335.5|10334.9|10339.7|10338.8|10344.1|10343.3|10332.8|10332.2|796
1668697500000|2022-11-17 15:05:00|10339.5|10338.6|10337.8|10336.9|10343.1|10342.4|10335.8|10335.2|742
1668697800000|2022-11-17 15:10:00|10337.7|10336.8|10334.7|10333.8|10341.6|10340.7|10332.8|10332|615
1668698100000|2022-11-17 15:15:00|10334.4|10333.5|10344|10343.1|10344|10343.1|10333.5|10332.6|637
1668698400000|2022-11-17 15:20:00|10343.8|10342.9|10338|10337.1|10344|10343.1|10336|10335.1|633
1668698700000|2022-11-17 15:25:00|10337.9|10337|10350|10349.1|10350.2|10349.4|10337.4|10336.5|653
1668699000000|2022-11-17 15:30:00|10350.1|10349.2|10331.9|10331|10350.1|10349.2|10331.3|10330.4|690
1668699300000|2022-11-17 15:35:00|10332.2|10331.3|10331.7|10330.8|10339.1|10338.3|10330.8|10329.9|702
1668699600000|2022-11-17 15:40:00|10331.8|10330.9|10333.9|10333|10338.4|10337.8|10329|10328.1|644
1668699900000|2022-11-17 15:45:00|10333.4|10332.5|10323.8|10322.9|10333.6|10332.8|10323|10322.2|831
1668700200000|2022-11-17 15:50:00|10323.7|10322.8|10325.3|10324.4|10327.7|10327.1|10322.5|10321.7|776
1668700500000|2022-11-17 15:55:00|10325.5|10324.7|10329.2|10328.6|10330.5|10329.7|10321.1|10320.4|755
1668700800000|2022-11-17 16:00:00|10329.5|10328.9|10326.6|10325.7|10333.5|10332.8|10326|10325.1|674
1668701100000|2022-11-17 16:05:00|10326.7|10325.8|10325.4|10324.5|10329.6|10328.7|10323|10322.3|652
1668701400000|2022-11-17 16:10:00|10325.5|10324.6|10327.9|10327|10329.8|10328.9|10323.7|10322.8|616
1668701700000|2022-11-17 16:15:00|10327.8|10327.3|10325|10324.1|10328|10327.4|10323.3|10322.6|570
1668702000000|2022-11-17 16:20:00|10324.7|10323.8|10324.9|10324.3|10326.4|10325.8|10320.6|10319.9|487
1668702300000|2022-11-17 16:25:00|10324.8|10323.9|10326.8|10325.9|10328.4|10327.6|10323.2|10322.3|496
1668702600000|2022-11-17 16:30:00|10326.7|10326.1|10323.8|10322.9|10327.3|10326.6|10321.7|10320.9|491
1668702900000|2022-11-17 16:35:00|10323.7|10322.8|10328.4|10327.8|10328.7|10328.1|10323.4|10322.5|526
1668703200000|2022-11-17 16:40:00|10328.6|10327.7|10329.5|10328.6|10330.4|10329.8|10325.6|10325|407
1668703500000|2022-11-17 16:45:00|10329.6|10328.7|10322.5|10321.6|10330.7|10330|10319.5|10318.6|449
1668703800000|2022-11-17 16:50:00|10322.8|10321.9|10325.3|10324.4|10329|10328.3|10322.5|10321.6|457
1668704100000|2022-11-17 16:55:00|10326.1|10325.5|10339.4|10338.8|10343.3|10342.4|10326.1|10325.4|687
1668704400000|2022-11-17 17:00:00|10339.8|10338.9|10346.3|10345.4|10348.6|10347.7|10339.8|10338.9|664
1668704700000|2022-11-17 17:05:00|10346.7|10345.6|10350|10349.1|10352.4|10351.5|10346.2|10345.3|593
1668705000000|2022-11-17 17:10:00|10349.9|10349|10344.1|10343.2|10350.5|10349.9|10342.9|10342.1|486
1668705300000|2022-11-17 17:15:00|10344.2|10343.6|10338.4|10337.5|10347.6|10346.7|10337.7|10336.8|516
1668705600000|2022-11-17 17:20:00|10338.7|10337.8|10337.7|10337.1|10342|10341.1|10337.7|10336.8|482
1668705900000|2022-11-17 17:25:00|10337.8|10336.9|10338.4|10337.8|10342.9|10342|10337.4|10336.7|397
1668706200000|2022-11-17 17:30:00|10338.5|10337.6|10344.3|10343.4|10344.3|10343.6|10338.3|10337.4|391
1668706500000|2022-11-17 17:35:00|10344.2|10343.3|10347.2|10346.3|10348.1|10347.2|10341|10340.4|444
1668706800000|2022-11-17 17:40:00|10347.1|10346.2|10343.1|10342.2|10349.6|10349|10341.4|10340.5|430
1668707100000|2022-11-17 17:45:00|10343|10342.1|10351.9|10351|10354.6|10353.7|10342.9|10342.1|458
1668707400000|2022-11-17 17:50:00|10352|10351.1|10351.8|10350.9|10357.2|10356.5|10350.8|10349.9|565
1668707700000|2022-11-17 17:55:00|10351.9|10351|10350.7|10349.8|10352|10351.1|10346.9|10346.3|417
1668708000000|2022-11-17 18:00:00|10350.3|10349.7|10350.1|10349.2|10352.7|10351.9|10348.7|10348|404
1668708300000|2022-11-17 18:05:00|10350|10349.1|10350.6|10350|10354.8|10354|10349.9|10349|394
1668708600000|2022-11-17 18:10:00|10350.5|10349.9|10351.1|10350.2|10353.9|10353.2|10349.9|10349.3|386
1668708900000|2022-11-17 18:15:00|10351.2|10350.3|10362.5|10361.6|10365.1|10364.4|10350.5|10349.6|519
1668709200000|2022-11-17 18:20:00|10362.6|10361.7|10360.5|10359.6|10366.1|10365.4|10360.4|10359.6|446
1668709500000|2022-11-17 18:25:00|10360.3|10359.4|10359.6|10358.7|10362.6|10362|10358.3|10357.6|357
1668709800000|2022-11-17 18:30:00|10359.7|10359|10366.7|10366.1|10366.9|10366.1|10359|10358.1|359
1668710100000|2022-11-17 18:35:00|10366.9|10366.3|10367.2|10366.3|10369.1|10368.5|10364.6|10363.7|325
1668710400000|2022-11-17 18:40:00|10367.3|10366.4|10368|10367.1|10370|10369.3|10365.2|10364.5|319
1668710700000|2022-11-17 18:45:00|10367.9|10367|10365.5|10364.6|10368.7|10368.1|10364.5|10363.6|354
1668711000000|2022-11-17 18:50:00|10365.4|10364.5|10366.3|10365.4|10367.3|10366.7|10363.4|10362.7|321
1668711300000|2022-11-17 18:55:00|10366.2|10365.6|10366.2|10365.6|10367.5|10366.8|10364.9|10364.3|289
1668711600000|2022-11-17 19:00:00|10366.1|10365.5|10368.6|10367.7|10369.3|10368.4|10362.8|10362|336
1668711900000|2022-11-17 19:05:00|10368.5|10367.6|10366|10365.4|10369.4|10368.5|10365.8|10365|291
1668712200000|2022-11-17 19:10:00|10365.9|10365.3|10367.2|10366.3|10369|10368.2|10363.1|10362.5|353
1668712500000|2022-11-17 19:15:00|10367.1|10366.2|10361.8|10361.2|10367.1|10366.3|10361.7|10361.1|288
1668712800000|2022-11-17 19:20:00|10361.9|10361.3|10365.2|10364.6|10365.9|10365.2|10361.6|10361|385
1668713100000|2022-11-17 19:25:00|10365.3|10364.7|10361.9|10361|10365.7|10364.9|10361.4|10360.5|376
1668713400000|2022-11-17 19:30:00|10362|10361.1|10366.3|10365.7|10366.8|10366|10362|10361.1|295
1668713700000|2022-11-17 19:35:00|10366.4|10365.5|10361.7|10360.8|10366.5|10365.6|10359.7|10358.9|362
1668714000000|2022-11-17 19:40:00|10361.3|10360.4|10361.2|10360.6|10363.4|10362.7|10359.8|10358.8|440
1668714300000|2022-11-17 19:45:00|10361.3|10360.4|10367|10366.1|10367.3|10366.5|10360.3|10359.5|346
1668714600000|2022-11-17 19:50:00|10366.9|10366|10366.6|10366|10367.1|10366.4|10363.7|10363|351
1668714900000|2022-11-17 19:55:00|10366.7|10366.1|10364.3|10363.4|10366.7|10366.1|10362.5|10361.9|340
1668715200000|2022-11-17 20:00:00|10364.2|10363.3|10363.4|10362.5|10364.5|10363.6|10358.3|10357.4|443
1668715500000|2022-11-17 20:05:00|10363.3|10362.4|10366.1|10365.5|10368.3|10367.5|10363.1|10362.2|388
1668715800000|2022-11-17 20:10:00|10366.2|10365.6|10364.9|10364|10366.4|10365.6|10364.2|10363.3|353
1668716100000|2022-11-17 20:15:00|10365.5|10364.9|10363.1|10362.2|10366|10365.3|10361.1|10360.2|326
1668716400000|2022-11-17 20:20:00|10363|10362.1|10361.8|10360.9|10363.3|10362.4|10360.5|10359.7|337
1668716700000|2022-11-17 20:25:00|10361.7|10360.8|10360.8|10359.9|10362.7|10361.8|10359.3|10358.7|301
1668717000000|2022-11-17 20:30:00|10360.9|10360|10362.8|10361.9|10363.8|10362.9|10360.7|10359.8|280
1668717300000|2022-11-17 20:35:00|10362.7|10361.8|10360.9|10360|10364|10363.1|10359.4|10358.8|278
1668717600000|2022-11-17 20:40:00|10361|10360.4|10361.5|10360.9|10363|10362.2|10360.7|10359.8|316
1668717900000|2022-11-17 20:45:00|10361.6|10361|10367.6|10366.7|10368.4|10367.5|10361.5|10360.8|297
1668718200000|2022-11-17 20:50:00|10367.7|10366.8|10366|10365.4|10368.6|10367.7|10365.2|10364.3|296
1668718500000|2022-11-17 20:55:00|10366.2|10365.3|10369|10368.1|10369.7|10368.8|10365|10364.1|491
1668718800000|2022-11-17 21:00:00|10368.8|10367.9|10369.3|10368.4|10369.4|10368.5|10367|10366.1|179
1668719100000|2022-11-17 21:05:00|10369.4|10368.5|10368.7|10367.8|10370.1|10369.4|10368.1|10367.2|146
1668719400000|2022-11-17 21:10:00|10368.6|10367.7|10369.3|10368.4|10370|10369.1|10368.5|10367.6|132
1668719700000|2022-11-17 21:15:00|10369.2|10368.3|10367.3|10366.4|10369.3|10368.4|10366.7|10366|191
1668720000000|2022-11-17 21:20:00|10367.6|10366.7|10367.8|10366.9|10369.7|10368.8|10367.6|10366.7|158
1668720300000|2022-11-17 21:25:00|10367.9|10367|10366.1|10365.2|10368.1|10367.2|10365.5|10364.6|170
1668720600000|2022-11-17 21:30:00|10366.2|10365.3|10366.4|10365.8|10366.7|10365.9|10365.5|10364.6|191
1668720900000|2022-11-17 21:35:00|10366.3|10365.7|10367.6|10366.7|10368.3|10367.4|10366|10365.2|142
1668721200000|2022-11-17 21:40:00|10367.5|10366.5|10367.7|10366.8|10368.2|10367.4|10367|10366.1|92
1668721500000|2022-11-17 21:45:00|10367.6|10366.7|10369.3|10368|10369.8|10368.9|10367.3|10366.4|149
1668721800000|2022-11-17 21:50:00|10369|10368.1|10367.4|10366.2|10369.5|10368.3|10367.1|10365.9|153
1668722100000|2022-11-17 21:55:00|10367|10365.9|10365.7|10360.8|10367.8|10366.8|10364.7|10359.9|270
1668722400000|2022-11-17 22:00:00|10366.1|10360.1|10365.2|10359.2|10366.3|10360.3|10365.2|10359.2|28
1668722700000|2022-11-17 22:05:00|10365.3|10359.3|10364.9|10361.5|10365.8|10361.5|10364.2|10358.7|68
1668723000000|2022-11-17 22:10:00|10363.8|10361.4|10365.2|10359.6|10366.8|10362.1|10363.8|10359.1|94
1668723300000|2022-11-17 22:15:00|10365.1|10359.5|10365.7|10359.7|10366|10360|10365.1|10359.4|35
1668723600000|2022-11-17 22:20:00|10366|10360|10363.4|10360.6|10366|10360.7|10363.2|10359|807
1668723900000|2022-11-17 22:25:00|10363.5|10360.5|10363.2|10361.1|10363.7|10361.4|10362.9|10360.1|525
1668724200000|2022-11-17 22:30:00|10363.3|10361.6|10364.9|10363.1|10366|10363.2|10362.2|10359.4|633
1668724500000|2022-11-17 22:35:00|10365.2|10362.8|10364.8|10362.7|10365.6|10363.7|10363.6|10360.8|729
1668724800000|2022-11-17 22:40:00|10364.9|10362.9|10365.4|10363.3|10365.7|10363.8|10363.8|10361.3|344
1668725100000|2022-11-17 22:45:00|10365.6|10363.2|10365.5|10364.3|10366.7|10364.7|10365.3|10362.6|218
1668725400000|2022-11-17 22:50:00|10365.7|10364|10365.2|10363.6|10366.2|10364.1|10365.1|10362.4|159
1668725700000|2022-11-17 22:55:00|10365.4|10363.9|10366.6|10362.2|10367.2|10363.9|10365.2|10361.2|156
1668726000000|2022-11-17 23:00:00|10365.9|10362.5|10365|10363.3|10366.2|10364.2|10364.8|10362.1|232
1668726300000|2022-11-17 23:05:00|10365.2|10363.2|10366.1|10364.3|10366.5|10364.9|10364.9|10362.8|226
1668726600000|2022-11-17 23:10:00|10366.2|10364.2|10366.1|10364.3|10367.8|10366.5|10365.7|10363.8|357
1668726900000|2022-11-17 23:15:00|10365.9|10364.1|10366|10364.7|10366.5|10365.4|10365.1|10363.8|246
1668727200000|2022-11-17 23:20:00|10365.9|10364.6|10365.5|10364.3|10366.5|10365.2|10365.1|10363.8|215
1668727500000|2022-11-17 23:25:00|10365.6|10364.4|10364.3|10362.9|10366.1|10364.9|10363.9|10362.5|397
1668727800000|2022-11-17 23:30:00|10364.2|10362.6|10363.9|10362.7|10365|10363.8|10362.3|10361|374
1668728100000|2022-11-17 23:35:00|10363.8|10362.9|10362.2|10361.1|10364.2|10363|10362|10361|290
1668728400000|2022-11-17 23:40:00|10362.1|10361.2|10362.4|10361.5|10362.7|10361.7|10361.3|10360.6|176
1668728700000|2022-11-17 23:45:00|10362.5|10361.6|10362.9|10362|10363.2|10362.2|10362.2|10361.4|106
1668729000000|2022-11-17 23:50:00|10362.8|10361.9|10363|10362.1|10364|10363.1|10362.4|10361.7|113
1668729300000|2022-11-17 23:55:00|10363.2|10362.3|10361.4|10360.5|10364.5|10363.6|10360.8|10359.9|113
1668729600000|2022-11-18 00:00:00|10361.2|10360.6|10359.5|10358.6|10361.8|10360.9|10359.1|10358.2|188
1668729900000|2022-11-18 00:05:00|10359.7|10358.8|10360.3|10359.4|10361|10360.1|10357.6|10356.8|183
1668730200000|2022-11-18 00:10:00|10360.4|10359.5|10363.8|10362.9|10364|10363.3|10360|10359.2|223
1668730500000|2022-11-18 00:15:00|10363.9|10363|10363.9|10363|10367.5|10366.6|10363.1|10362.2|194
1668730800000|2022-11-18 00:20:00|10364|10363.1|10368.5|10367.6|10370.2|10369.3|10363.9|10363|278
1668731100000|2022-11-18 00:25:00|10368.7|10367.8|10369.8|10368.9|10372.2|10371.3|10368.4|10367.5|211
1668731400000|2022-11-18 00:30:00|10369.6|10368.7|10368.7|10367.8|10370.7|10369.8|10368.4|10367.6|180
1668731700000|2022-11-18 00:35:00|10368.6|10367.7|10368|10367.1|10369.4|10368.6|10367.3|10366.4|160
1668732000000|2022-11-18 00:40:00|10367.9|10367|10371.4|10370.5|10371.4|10370.5|10367.5|10366.6|175
1668732300000|2022-11-18 00:45:00|10371.3|10370.4|10372.3|10371.4|10374.2|10373.3|10370|10369.1|241
1668732600000|2022-11-18 00:50:00|10372.1|10371.2|10373.5|10372.6|10374.7|10373.8|10371|10370.1|243
1668732900000|2022-11-18 00:55:00|10373.7|10372.8|10371.9|10371|10373.9|10373|10370.5|10369.6|188
1668733200000|2022-11-18 01:00:00|10372|10371.3|10371.5|10370.6|10372.2|10371.5|10369|10368.1|293
1668733500000|2022-11-18 01:05:00|10371.4|10370.5|10372.5|10371.9|10373.3|10372.5|10367.1|10366.2|251
1668733800000|2022-11-18 01:10:00|10372.4|10371.8|10375.4|10374.5|10378.4|10377.5|10372.4|10371.7|308
1668734100000|2022-11-18 01:15:00|10375.1|10374.2|10374.3|10373.4|10377.2|10376.1|10372|10371.1|347
1668734400000|2022-11-18 01:20:00|10374.4|10373.5|10376.9|10376|10377.9|10377|10373.3|10372.5|349
1668734700000|2022-11-18 01:25:00|10377|10376.1|10375|10374.1|10377|10376.1|10374.3|10373.4|274
1668735000000|2022-11-18 01:30:00|10375.2|10374.3|10372.5|10371.6|10376.3|10375.4|10369.9|10369|357
1668735300000|2022-11-18 01:35:00|10372.6|10371.7|10366.8|10365.9|10372.6|10371.7|10366.1|10365.2|377
1668735600000|2022-11-18 01:40:00|10366.9|10366|10366.2|10365.3|10368.5|10367.6|10365.5|10364.7|441
1668735900000|2022-11-18 01:45:00|10366.6|10365.7|10366.3|10365.4|10368.6|10367.7|10366|10365.1|365
1668736200000|2022-11-18 01:50:00|10366.2|10365.3|10366.7|10365.8|10367.2|10366.3|10362.2|10361.5|387
1668736500000|2022-11-18 01:55:00|10366.6|10365.7|10368.2|10367.3|10370.1|10369.2|10366.2|10365.3|339
1668736800000|2022-11-18 02:00:00|10368.1|10367.2|10373.4|10372.5|10375.3|10374.4|10368.1|10367.2|492
1668737100000|2022-11-18 02:05:00|10373.7|10372.8|10375.5|10374.6|10375.8|10374.9|10372|10371.2|347
1668737400000|2022-11-18 02:10:00|10375.4|10374.5|10371.3|10370.4|10375.8|10375|10370.5|10369.7|381
1668737700000|2022-11-18 02:15:00|10371.2|10370.3|10371.5|10370.6|10373.7|10372.8|10369.3|10368.7|321
1668738000000|2022-11-18 02:20:00|10371.1|10370.2|10375.7|10374.8|10375.8|10375|10371.1|10370.2|291
1668738300000|2022-11-18 02:25:00|10375.6|10374.7|10377.8|10376.9|10377.8|10376.9|10373.8|10372.9|260
1668738600000|2022-11-18 02:30:00|10377.7|10376.8|10373.7|10372.8|10378.3|10377.6|10373.6|10372.7|249
1668738900000|2022-11-18 02:35:00|10373.8|10372.9|10374.8|10373.9|10376|10375.4|10373.4|10372.6|295
1668739200000|2022-11-18 02:40:00|10374.6|10373.7|10367.5|10366.6|10374.9|10374|10367.3|10366.4|333
1668739500000|2022-11-18 02:45:00|10367.4|10366.5|10368.8|10367.9|10370.4|10369.5|10367.2|10366.4|306
1668739800000|2022-11-18 02:50:00|10368.7|10367.8|10368.4|10367.5|10369.1|10368.2|10365.2|10364.3|295
1668740100000|2022-11-18 02:55:00|10368.3|10367.4|10368.1|10367.5|10371.8|10370.9|10367.5|10366.7|375
1668740400000|2022-11-18 03:00:00|10368.3|10367.4|10372|10371.1|10374|10373.1|10367.7|10366.9|356
1668740700000|2022-11-18 03:05:00|10371.9|10371|10373.6|10372.7|10373.7|10373|10370.8|10369.9|226
1668741000000|2022-11-18 03:10:00|10373.5|10372.6|10371.6|10371|10373.6|10372.7|10370.8|10369.9|213
1668741300000|2022-11-18 03:15:00|10371.9|10370.7|10371.4|10370.5|10372.4|10371.6|10368.9|10368|223
1668741600000|2022-11-18 03:20:00|10371.3|10370.4|10369.4|10368.5|10372|10371.1|10369.3|10368.4|217
1668741900000|2022-11-18 03:25:00|10368.9|10368|10370.6|10369.7|10371.4|10370.5|10367.8|10367|219
1668742200000|2022-11-18 03:30:00|10370.7|10369.8|10370.8|10369.9|10371.8|10370.9|10368.9|10368|217
1668742500000|2022-11-18 03:35:00|10370.7|10369.8|10371.2|10370.3|10372.5|10371.6|10370.5|10369.6|261
1668742800000|2022-11-18 03:40:00|10371.4|10370.5|10377.7|10376.8|10377.8|10376.9|10371|10370.2|275
1668743100000|2022-11-18 03:45:00|10377.6|10377|10387.5|10386.6|10387.7|10386.8|10375.9|10375|482
1668743400000|2022-11-18 03:50:00|10387.7|10386.8|10385|10384.1|10391.4|10390.5|10384.7|10383.8|412
1668743700000|2022-11-18 03:55:00|10384.9|10384|10383.3|10382.4|10386.3|10385.5|10383|10382.1|269
1668744000000|2022-11-18 04:00:00|10383.2|10382.3|10380.2|10379.3|10383.6|10382.7|10379.9|10379.1|289
1668744300000|2022-11-18 04:05:00|10380.4|10379.5|10380|10379.1|10380.7|10379.9|10378.4|10377.5|265
1668744600000|2022-11-18 04:10:00|10379.8|10378.9|10378.4|10377.8|10380.6|10379.7|10377.8|10376.9|210
1668744900000|2022-11-18 04:15:00|10378.5|10377.6|10378.5|10377.6|10380.5|10379.6|10377.8|10376.9|184
1668745200000|2022-11-18 04:20:00|10378.6|10377.7|10377.4|10376.5|10378.6|10377.7|10376.2|10375.3|212
1668745500000|2022-11-18 04:25:00|10377.5|10376.6|10375.6|10374.7|10377.5|10376.7|10374.4|10373.5|218
1668745800000|2022-11-18 04:30:00|10375.5|10374.6|10373.1|10372.2|10376.2|10375.3|10372.2|10371.3|214
1668746100000|2022-11-18 04:35:00|10373|10372.1|10370.7|10369.6|10373.8|10372.7|10370.3|10369.4|251
1668746400000|2022-11-18 04:40:00|10370.6|10369.7|10367.6|10366.7|10374|10373.1|10365.7|10364.8|253
1668746700000|2022-11-18 04:45:00|10367.5|10366.6|10363.8|10362.9|10368.6|10367.7|10363.1|10362.2|254
1668747000000|2022-11-18 04:50:00|10363.9|10363|10364.6|10363.7|10365.2|10364.3|10361.8|10360.9|264
1668747300000|2022-11-18 04:55:00|10364.4|10363.5|10365.5|10364.6|10366.2|10365.3|10362.9|10362.1|256
1668747600000|2022-11-18 05:00:00|10365.6|10364.7|10366.8|10365.9|10367.8|10366.9|10365.1|10364.2|270
1668747900000|2022-11-18 05:05:00|10366.9|10366|10366.4|10365.5|10368.1|10367.2|10364.3|10363.4|256
1668748200000|2022-11-18 05:10:00|10366.9|10366|10368.1|10367.2|10369.7|10368.8|10366.3|10365.4|188
1668748500000|2022-11-18 05:15:00|10368.5|10367.6|10367.2|10366.3|10370.6|10369.7|10365.8|10365|208
1668748800000|2022-11-18 05:20:00|10367.3|10366.4|10365.5|10364.6|10367.5|10366.6|10365|10364.1|277
1668749100000|2022-11-18 05:25:00|10365.4|10364.5|10366.8|10365.9|10367.1|10366.2|10364.7|10363.8|216
1668749400000|2022-11-18 05:30:00|10366.6|10365.7|10363.5|10362.6|10368|10367.1|10363.1|10362.2|234
1668749700000|2022-11-18 05:35:00|10363.4|10362.5|10363.8|10362.9|10366.1|10365.2|10362.5|10361.6|221
1668750000000|2022-11-18 05:40:00|10363.9|10363|10366.5|10365.6|10367.6|10366.7|10363.9|10363|264
1668750300000|2022-11-18 05:45:00|10366.6|10365.7|10367.8|10366.9|10368.5|10367.6|10366|10365.1|194
1668750600000|2022-11-18 05:50:00|10367.9|10367|10368.9|10368|10369.5|10368.6|10365.6|10364.7|217
1668750900000|2022-11-18 05:55:00|10369|10368.1|10372.3|10371.4|10372.5|10371.6|10367.5|10366.6|256
1668751200000|2022-11-18 06:00:00|10372.5|10371.6|10370.1|10369.2|10374.1|10373.2|10369.8|10368.9|332
1668751500000|2022-11-18 06:05:00|10370|10369.1|10366.5|10365.6|10371.1|10370.3|10366|10365.1|371
1668751800000|2022-11-18 06:10:00|10366.6|10365.7|10366.6|10365.7|10367.6|10366.7|10364.9|10364.1|232
1668752100000|2022-11-18 06:15:00|10366.3|10365.4|10365.9|10365|10369|10368.2|10365.4|10364.5|227
1668752400000|2022-11-18 06:20:00|10365.7|10364.8|10369.4|10368.5|10369.6|10368.7|10363.4|10362.5|249
1668752700000|2022-11-18 06:25:00|10369.1|10368.2|10366.9|10366|10369.7|10368.9|10366.2|10365.3|244
1668753000000|2022-11-18 06:30:00|10366.7|10366.1|10361.4|10360.5|10368.2|10367.4|10360.6|10359.8|328
1668753300000|2022-11-18 06:35:00|10361.6|10360.7|10363|10362.1|10363.9|10363|10360.3|10359.4|295
1668753600000|2022-11-18 06:40:00|10362.9|10362|10364.7|10363.8|10366.6|10365.7|10362.5|10361.6|270
1668753900000|2022-11-18 06:45:00|10364.8|10363.6|10369.7|10368.8|10369.7|10368.8|10364.2|10363.3|319
1668754200000|2022-11-18 06:50:00|10369.6|10368.7|10373.1|10372.5|10374.8|10373.9|10369.6|10368.7|379
1668754500000|2022-11-18 06:55:00|10373.4|10372.7|10376.2|10375.3|10377.4|10376.5|10373.4|10372.5|402
1668754800000|2022-11-18 07:00:00|10376.1|10375.2|10378.4|10377.5|10380.8|10379.9|10373.3|10372.2|574
1668755100000|2022-11-18 07:05:00|10378.3|10377.4|10378.7|10377.8|10382.1|10381.2|10377|10376.2|427
1668755400000|2022-11-18 07:10:00|10379|10378.4|10382.8|10381.9|10383.8|10383.1|10378.1|10377.3|482
1668755700000|2022-11-18 07:15:00|10382.6|10381.7|10383.8|10382.9|10386.5|10385.7|10380.3|10379.4|510
1668756000000|2022-11-18 07:20:00|10383.7|10382.8|10375|10374.1|10383.9|10383|10374.9|10374|476
1668756300000|2022-11-18 07:25:00|10374.9|10374|10376|10375.1|10377.1|10376.3|10373.1|10372.2|423
1668756600000|2022-11-18 07:30:00|10375.5|10374.9|10371.1|10370.2|10376|10375.3|10367.6|10366.7|538
1668756900000|2022-11-18 07:35:00|10370.7|10370.1|10371.8|10371.2|10374.5|10373.9|10369.6|10368.9|439
1668757200000|2022-11-18 07:40:00|10372.1|10370.9|10377.3|10376.4|10378.5|10377.6|10371.5|10370.8|461
1668757500000|2022-11-18 07:45:00|10377.5|10376.6|10379.1|10378.2|10383.7|10382.8|10377.5|10376.6|448
1668757800000|2022-11-18 07:50:00|10378.9|10378|10378|10377.1|10383.5|10382.8|10377.7|10376.8|378
1668758100000|2022-11-18 07:55:00|10377.8|10377.2|10376.1|10375.2|10380.1|10379.2|10373.8|10373.1|432
1668758400000|2022-11-18 08:00:00|10375.9|10375|10370.7|10369.8|10378.7|10377.8|10369.6|10368.7|678
1668758700000|2022-11-18 08:05:00|10370.9|10370|10376.1|10375.2|10378.2|10377.3|10370.9|10370|705
1668759000000|2022-11-18 08:10:00|10376.2|10375.3|10362|10361.1|10376.2|10375.5|10360.6|10359.7|757
1668759300000|2022-11-18 08:15:00|10361.9|10361|10351.7|10350.8|10361.9|10361|10350.9|10350.1|760
1668759600000|2022-11-18 08:20:00|10351.3|10350.7|10346|10345.1|10352.3|10351.6|10342.8|10341.9|693
1668759900000|2022-11-18 08:25:00|10345.5|10344.9|10349.5|10348.6|10350.7|10349.8|10343.2|10342.6|613
1668760200000|2022-11-18 08:30:00|10349.4|10348.8|10352.3|10351.7|10353.9|10353|10348.1|10347.5|612
1668760500000|2022-11-18 08:35:00|10352|10351.4|10352.6|10351.7|10354.5|10353.6|10350.9|10350|547
1668760800000|2022-11-18 08:40:00|10352.5|10351.9|10356.1|10355.2|10356.1|10355.2|10348.6|10347.8|580
1668761100000|2022-11-18 08:45:00|10356.2|10355.3|10352.4|10351.8|10358.7|10357.8|10348.1|10347.3|544
1668761400000|2022-11-18 08:50:00|10352.7|10352.1|10354.2|10353.6|10354.9|10354|10349.8|10348.9|514
1668761700000|2022-11-18 08:55:00|10354.4|10353.5|10357.5|10356.6|10359.5|10358.8|10354.1|10353.2|563
1668762000000|2022-11-18 09:00:00|10357.3|10356.4|10361.7|10360.8|10362|10361.1|10349|10348.1|638
1668762300000|2022-11-18 09:05:00|10361.6|10360.7|10366.9|10366|10370.4|10369.6|10361.1|10360.2|602
1668762600000|2022-11-18 09:10:00|10366.7|10366.1|10359.7|10358.8|10366.8|10366.2|10358.9|10358.1|496
1668762900000|2022-11-18 09:15:00|10359.8|10358.9|10367.4|10366.5|10368.3|10367.5|10359|10358.4|546
1668763200000|2022-11-18 09:20:00|10367.3|10366.4|10372.8|10371.9|10373.3|10372.6|10364|10363.2|556
1668763500000|2022-11-18 09:25:00|10372.7|10371.8|10381.5|10380.6|10381.5|10380.6|10371.8|10370.9|553
1668763800000|2022-11-18 09:30:00|10381.3|10380.4|10388.8|10387.9|10391.5|10390.9|10379.3|10378.4|627
1668764100000|2022-11-18 09:35:00|10389|10388.1|10387.6|10387|10390.3|10389.5|10386.3|10385.5|500
1668764400000|2022-11-18 09:40:00|10387.3|10386.7|10391|10390.1|10396.4|10395.8|10387.3|10386.6|512
1668764700000|2022-11-18 09:45:00|10390.5|10389.9|10387.3|10386.4|10392.6|10391.9|10385.5|10384.8|522
1668765000000|2022-11-18 09:50:00|10387.4|10386.5|10384|10383.4|10387.8|10386.9|10381.2|10380.4|522
1668765300000|2022-11-18 09:55:00|10383.9|10383.3|10382.1|10381.2|10384.4|10383.6|10380.5|10379.7|523
1668765600000|2022-11-18 10:00:00|10382.2|10381.3|10374.3|10373.4|10382.2|10381.5|10372.7|10371.9|483
1668765900000|2022-11-18 10:05:00|10374.7|10373.8|10375.5|10374.6|10375.8|10375|10370.9|10370.1|448
1668766200000|2022-11-18 10:10:00|10375.6|10374.7|10366.1|10365.2|10375.6|10374.7|10364.9|10364|345
1668766500000|2022-11-18 10:15:00|10366.2|10365.3|10371.1|10370.2|10373|10372.4|10366.1|10365.2|514
1668766800000|2022-11-18 10:20:00|10371.2|10370.3|10366.6|10366|10373.1|10372.4|10366.5|10365.6|441
1668767100000|2022-11-18 10:25:00|10366.8|10365.9|10362.5|10361.9|10367|10366.4|10360.9|10360.1|407
1668767400000|2022-11-18 10:30:00|10363.1|10362.5|10366.6|10366|10367.9|10367|10363.1|10362.5|459
1668767700000|2022-11-18 10:35:00|10366.9|10366.4|10374.5|10373.9|10374.8|10373.9|10365.3|10364.6|516
1668768000000|2022-11-18 10:40:00|10374.4|10373.8|10376.2|10375.6|10379.1|10378.4|10373.3|10372.5|531
1668768300000|2022-11-18 10:45:00|10376.3|10375.4|10375.9|10375.3|10379.1|10378.4|10374.1|10373.2|464
1668768600000|2022-11-18 10:50:00|10376.1|10375.2|10375.1|10374.2|10378.2|10377.6|10372.4|10371.8|521
1668768900000|2022-11-18 10:55:00|10374.9|10374.3|10369.3|10368.7|10375.9|10375.3|10368.1|10367.2|457
1668769200000|2022-11-18 11:00:00|10369.6|10368.6|10375|10374.1|10375.2|10374.3|10365.8|10365|492
1668769500000|2022-11-18 11:05:00|10375.1|10374.2|10377.6|10376.7|10380.6|10379.7|10370.3|10369.4|594
1668769800000|2022-11-18 11:10:00|10377.5|10376.6|10376.9|10376|10379.6|10378.7|10376.3|10375.6|434
1668770100000|2022-11-18 11:15:00|10377.1|10376.2|10377.3|10376.4|10379.7|10378.8|10375.4|10374.6|412
1668770400000|2022-11-18 11:20:00|10377.2|10376.3|10370.3|10369.4|10377.3|10376.4|10370|10369.1|362
1668770700000|2022-11-18 11:25:00|10370.2|10369.3|10370.5|10369.6|10371.5|10370.9|10364.8|10364.2|426
1668771000000|2022-11-18 11:30:00|10370.4|10369.9|10368.9|10368.3|10373.9|10373|10368.3|10367.4|405
1668771300000|2022-11-18 11:35:00|10368.2|10367.6|10365.8|10364.9|10368.9|10368.3|10364.5|10363.6|390
1668771600000|2022-11-18 11:40:00|10366.2|10365.3|10365.9|10365|10368.8|10367.9|10364.1|10363.2|427
1668771900000|2022-11-18 11:45:00|10365.5|10364.9|10368.8|10368.2|10369.5|10368.7|10364.5|10363.7|447
1668772200000|2022-11-18 11:50:00|10368.7|10368.1|10369.3|10368.7|10371.6|10370.9|10367.9|10367.2|453
1668772500000|2022-11-18 11:55:00|10369.5|10368.9|10366.8|10365.9|10374.8|10374|10364.8|10363.9|546
1668772800000|2022-11-18 12:00:00|10366.3|10365.7|10374.9|10374|10375.6|10375|10366.2|10365.3|492
1668773100000|2022-11-18 12:05:00|10374.7|10373.8|10378.1|10377.2|10378.1|10377.3|10372.8|10372|432
1668773400000|2022-11-18 12:10:00|10377.9|10377.5|10379.7|10379.1|10380|10379.3|10374|10373.1|392
1668773700000|2022-11-18 12:15:00|10379.9|10379.3|10383|10382.4|10385.1|10384.4|10377.2|10376.4|506
1668774000000|2022-11-18 12:20:00|10383.1|10382.5|10384.9|10384|10385.5|10384.6|10380.4|10379.6|455
1668774300000|2022-11-18 12:25:00|10385|10384.4|10385|10384.4|10387.1|10386.2|10381.4|10380.8|378
1668774600000|2022-11-18 12:30:00|10385.1|10384.2|10378|10377.1|10385.3|10384.4|10377.1|10376.5|427
1668774900000|2022-11-18 12:35:00|10378.1|10377.2|10375.6|10374.7|10379|10378.4|10374.2|10373.6|414
1668775200000|2022-11-18 12:40:00|10375.5|10374.6|10369.7|10369.1|10375.5|10374.7|10369.3|10368.4|325
1668775500000|2022-11-18 12:45:00|10369.8|10369.2|10369.2|10368.6|10372.5|10371.8|10368.2|10367.3|435
1668775800000|2022-11-18 12:50:00|10369.1|10368.5|10366.9|10366.3|10372.1|10371.3|10366.8|10366.2|432
1668776100000|2022-11-18 12:55:00|10366.3|10366|10361.7|10361.1|10366.3|10366|10358.3|10357.6|548
1668776400000|2022-11-18 13:00:00|10361.6|10361|10363.3|10362.7|10363.3|10362.7|10356.9|10356.3|603
1668776700000|2022-11-18 13:05:00|10363.5|10362.6|10371|10370.1|10371|10370.2|10362.6|10362|489
1668777000000|2022-11-18 13:10:00|10370.8|10369.9|10366|10365.4|10371|10370.2|10362.3|10361.6|462
1668777300000|2022-11-18 13:15:00|10365.9|10365.3|10374.1|10373.2|10374.1|10373.3|10363.3|10362.6|516
1668777600000|2022-11-18 13:20:00|10373.9|10373.3|10380|10379.1|10380.1|10379.3|10373.1|10372.3|651
1668777900000|2022-11-18 13:25:00|10380.1|10379.2|10379.3|10378.4|10387|10386.4|10378.9|10378.1|611
1668778200000|2022-11-18 13:30:00|10379.2|10378.3|10379.4|10378.8|10380.3|10379.6|10375.5|10374.9|485
1668778500000|2022-11-18 13:35:00|10379.5|10378.9|10380.9|10380|10383.7|10383|10379|10378.4|547
1668778800000|2022-11-18 13:40:00|10380.6|10379.8|10382.6|10381.7|10384.1|10383.2|10378.4|10377.8|543
1668779100000|2022-11-18 13:45:00|10382.5|10381.6|10371.7|10371.1|10383.1|10382.2|10371.5|10370.9|603
1668779400000|2022-11-18 13:50:00|10371.6|10371|10366|10365.1|10371.6|10371|10363.3|10362.6|649
1668779700000|2022-11-18 13:55:00|10365.9|10365.3|10364.9|10364.3|10367.1|10366.5|10363.5|10362.7|520
1668780000000|2022-11-18 14:00:00|10364.8|10364.2|10366.5|10365.6|10368.1|10367.5|10360.5|10359.8|583
1668780300000|2022-11-18 14:05:00|10366.1|10365.2|10365.2|10364.6|10370.5|10369.6|10364.6|10363.7|569
1668780600000|2022-11-18 14:10:00|10365.1|10364.5|10362.3|10361.4|10366.8|10366.2|10357.6|10357|635
1668780900000|2022-11-18 14:15:00|10362.4|10361.5|10360.2|10359.6|10363.6|10362.9|10357.7|10357.1|582
1668781200000|2022-11-18 14:20:00|10360.3|10359.7|10354.3|10353.4|10361.4|10360.8|10353.7|10352.8|599
1668781500000|2022-11-18 14:25:00|10354.5|10353.9|10359.3|10358.4|10360|10359.1|10354.2|10353.3|578
1668781800000|2022-11-18 14:30:00|10358.8|10358.2|10347.7|10346.8|10360.6|10359.7|10346.5|10345.6|824
1668782100000|2022-11-18 14:35:00|10347.6|10346.7|10347.4|10346.8|10353.1|10352.5|10345.9|10345.2|806
1668782400000|2022-11-18 14:40:00|10347.3|10346.7|10341.1|10340.5|10347.9|10347.2|10338.4|10337.8|734
1668782700000|2022-11-18 14:45:00|10341.5|10340.9|10333.5|10332.6|10344.6|10343.7|10332.4|10331.7|754
1668783000000|2022-11-18 14:50:00|10333.4|10332.5|10337.1|10336.2|10338.1|10337.4|10330.3|10329.7|740
1668783300000|2022-11-18 14:55:00|10337.2|10336.3|10335.1|10333.9|10340|10339.1|10333.2|10332.4|643
1668783600000|2022-11-18 15:00:00|10335.2|10333.7|10332.4|10331.5|10337.2|10336.3|10327.9|10327|765
1668783900000|2022-11-18 15:05:00|10332.5|10331.6|10338.7|10337.8|10338.7|10337.8|10326.8|10325.9|683
1668784200000|2022-11-18 15:10:00|10338.8|10337.9|10342.4|10341.8|10344.8|10343.9|10337.3|10336.4|652
1668784500000|2022-11-18 15:15:00|10342.8|10342.2|10349.1|10348.5|10351.7|10350.8|10341.9|10341.2|683
1668784800000|2022-11-18 15:20:00|10349|10348.4|10349.6|10349|10354.8|10354.2|10347|10346.1|613
1668785100000|2022-11-18 15:25:00|10349.9|10349.4|10352|10351.4|10354.4|10353.7|10346.1|10345.5|585
1668785400000|2022-11-18 15:30:00|10351.8|10351.2|10354.2|10353.6|10356.9|10356.3|10349.6|10348.8|627
1668785700000|2022-11-18 15:35:00|10354.1|10353.5|10359.8|10358.9|10362.5|10361.6|10354|10353.3|521
1668786000000|2022-11-18 15:40:00|10359.7|10358.8|10359.6|10358.7|10365.6|10365|10358.1|10357.5|552
1668786300000|2022-11-18 15:45:00|10359.7|10358.8|10362|10361.4|10362.2|10361.5|10354.4|10353.7|703
1668786600000|2022-11-18 15:50:00|10361.7|10360.8|10366.5|10365.9|10368.2|10367.5|10357.4|10356.7|683
1668786900000|2022-11-18 15:55:00|10366.6|10366|10365.1|10364.5|10367.3|10366.6|10356.7|10356.1|628
1668787200000|2022-11-18 16:00:00|10364.8|10364.2|10360.1|10359.5|10364.8|10364.2|10358.9|10358.1|590
1668787500000|2022-11-18 16:05:00|10360.3|10359.4|10363.5|10362.9|10363.6|10363|10359|10358.1|436
1668787800000|2022-11-18 16:10:00|10363.6|10362.7|10369.1|10368.2|10369.2|10368.6|10362|10361.3|455
1668788100000|2022-11-18 16:15:00|10368.9|10368.3|10370.5|10369.9|10372.2|10371.6|10367.1|10366.3|508
1668788400000|2022-11-18 16:20:00|10370.7|10369.8|10362.9|10362.3|10370.8|10370|10361.2|10360.6|513
1668788700000|2022-11-18 16:25:00|10363|10362.4|10358.7|10358.1|10363|10362.4|10356.5|10355.9|486
1668789000000|2022-11-18 16:30:00|10358.8|10358.2|10356.5|10355.9|10360.2|10359.6|10356.4|10355.8|408
1668789300000|2022-11-18 16:35:00|10356|10355.4|10353|10352.4|10357.4|10356.8|10351.5|10350.8|501
1668789600000|2022-11-18 16:40:00|10353.1|10352.2|10354.8|10353.9|10355.2|10354.6|10351.2|10350.6|471
1668789900000|2022-11-18 16:45:00|10354.9|10354|10347.7|10346.8|10355.6|10355|10345|10344.2|554
1668790200000|2022-11-18 16:50:00|10348.1|10347.1|10345.8|10344.9|10349.2|10348.4|10342.4|10341.7|530
1668790500000|2022-11-18 16:55:00|10345.7|10344.8|10348.7|10348.1|10350.1|10349.5|10344.1|10343.3|427
1668790800000|2022-11-18 17:00:00|10348.8|10347.8|10347.9|10347.3|10349.9|10349.2|10347.4|10346.7|408
1668791100000|2022-11-18 17:05:00|10348.1|10347.2|10345.6|10345|10348.2|10347.4|10340.1|10339.5|449
1668791400000|2022-11-18 17:10:00|10345.5|10344.9|10343.1|10342.2|10346.2|10345.6|10342.4|10341.6|405
1668791700000|2022-11-18 17:15:00|10343|10342.1|10334.2|10333.3|10343|10342.2|10333.1|10332.2|561
1668792000000|2022-11-18 17:20:00|10334.1|10333.2|10330.9|10330.3|10334.1|10333.3|10330.6|10329.8|474
1668792300000|2022-11-18 17:25:00|10331.1|10330.5|10337.7|10336.8|10339.1|10338.2|10331|10330.4|423
1668792600000|2022-11-18 17:30:00|10337.6|10336.7|10339.8|10338.9|10340.2|10339.6|10335.8|10335.2|378
1668792900000|2022-11-18 17:35:00|10339.6|10338.7|10347.3|10346.4|10347.3|10346.6|10339|10338.4|381
1668793200000|2022-11-18 17:40:00|10347.1|10346.5|10341.9|10341.3|10347.3|10346.5|10341.9|10341.3|359
1668793500000|2022-11-18 17:45:00|10342|10341.4|10341.1|10340.2|10344|10343.4|10339.5|10338.7|405
1668793800000|2022-11-18 17:50:00|10341|10340.4|10331.7|10330.8|10343.1|10342.4|10331.5|10330.7|465
1668794100000|2022-11-18 17:55:00|10331.6|10330.7|10333.6|10333|10334.2|10333.6|10330.9|10330.3|416
1668794400000|2022-11-18 18:00:00|10333.9|10332.7|10326.9|10326.3|10335.9|10335|10326.4|10325.7|393
1668794700000|2022-11-18 18:05:00|10326.8|10326.2|10329.1|10328.5|10330.2|10329.5|10326.1|10325.4|361
1668795000000|2022-11-18 18:10:00|10329.2|10328.6|10329.4|10328.8|10332.1|10331.4|10328.9|10328.1|390
1668795300000|2022-11-18 18:15:00|10329.5|10328.5|10328.9|10328|10331|10330.4|10327.2|10326.5|336
1668795600000|2022-11-18 18:20:00|10329|10328.4|10334.7|10333.8|10334.7|10334|10327.7|10326.8|351
1668795900000|2022-11-18 18:25:00|10334.4|10333.7|10336.7|10335.8|10337.1|10336.3|10331.1|10330.3|401
1668796200000|2022-11-18 18:30:00|10337.4|10336.5|10334.5|10333.6|10337.6|10337|10333.2|10332.3|361
1668796500000|2022-11-18 18:35:00|10334.6|10333.7|10333.7|10332.8|10334.7|10333.8|10329.3|10328.6|305
1668796800000|2022-11-18 18:40:00|10333.6|10332.7|10331|10330.4|10335.8|10335.1|10329.8|10329.1|318
1668797100000|2022-11-18 18:45:00|10330.8|10330.2|10328.6|10327.7|10332.8|10331.9|10326.9|10326.1|366
1668797400000|2022-11-18 18:50:00|10328.5|10327.6|10331.3|10330.4|10331.7|10331.1|10328.5|10327.6|288
1668797700000|2022-11-18 18:55:00|10331|10330.1|10331.4|10330.8|10332.6|10332|10329.7|10328.9|275
1668798000000|2022-11-18 19:00:00|10331.3|10330.7|10333|10332.4|10334.3|10333.4|10330.5|10329.9|324
1668798300000|2022-11-18 19:05:00|10333.1|10332.2|10330.2|10329.3|10333.2|10332.6|10329.2|10328.4|260
1668798600000|2022-11-18 19:10:00|10330.1|10329.2|10331.2|10330.3|10331.5|10330.8|10329|10328.3|233
1668798900000|2022-11-18 19:15:00|10331.5|10330.9|10327.7|10326.8|10332.2|10331.5|10327.1|10326.3|272
1668799200000|2022-11-18 19:20:00|10327.8|10326.9|10330.3|10329.7|10331.4|10330.7|10327.7|10326.8|278
1668799500000|2022-11-18 19:25:00|10330.2|10329.6|10325.3|10324.4|10331.3|10330.5|10325|10324.3|271
1668799800000|2022-11-18 19:30:00|10325.2|10324.3|10323.6|10322.7|10326.6|10325.8|10322.8|10322|352
1668800100000|2022-11-18 19:35:00|10323.5|10322.6|10325.2|10324.6|10325.4|10324.7|10320.5|10319.6|285
1668800400000|2022-11-18 19:40:00|10325.4|10324.5|10324.8|10324.2|10328.4|10327.8|10324.5|10323.6|361
1668800700000|2022-11-18 19:45:00|10324.9|10324.3|10324.7|10324.1|10325.6|10325|10324.3|10323.7|221
1668801000000|2022-11-18 19:50:00|10324.8|10324.2|10327|10326.4|10328.6|10327.9|10324.6|10323.9|263
1668801300000|2022-11-18 19:55:00|10327.1|10326.5|10328.6|10327.7|10329.2|10328.5|10326.9|10326.2|275
1668801600000|2022-11-18 20:00:00|10328.1|10327.2|10332.3|10331.7|10333.3|10332.4|10328.1|10327.2|337
1668801900000|2022-11-18 20:05:00|10332.2|10331.6|10333|10332.1|10333.3|10332.5|10330.8|10329.9|366
1668802200000|2022-11-18 20:10:00|10332.9|10332|10328.8|10327.9|10333.6|10332.9|10328.5|10327.8|280
1668802500000|2022-11-18 20:15:00|10328.9|10328.2|10331.4|10330.5|10331.8|10331.2|10328.4|10327.8|286
1668802800000|2022-11-18 20:20:00|10331.5|10330.6|10329.1|10328.2|10331.5|10330.6|10326.5|10325.7|292
1668803100000|2022-11-18 20:25:00|10329|10328.1|10329.4|10328.8|10329.9|10329.2|10327.5|10326.6|255
1668803400000|2022-11-18 20:30:00|10329.5|10328.9|10326.7|10325.8|10330|10329.4|10325.9|10325|316
1668803700000|2022-11-18 20:35:00|10326.6|10325.7|10328.5|10327.6|10328.5|10327.8|10326|10325.3|337
1668804000000|2022-11-18 20:40:00|10328.4|10327.5|10328.5|10327.6|10329.1|10328.3|10326.3|10325.5|326
1668804300000|2022-11-18 20:45:00|10328.4|10327.5|10326|10325.4|10328.4|10327.5|10324.7|10323.9|368
1668804600000|2022-11-18 20:50:00|10326.7|10326.1|10323.7|10322.8|10328.7|10327.9|10323.1|10322.2|418
1668804900000|2022-11-18 20:55:00|10324.1|10323.2|10325.4|10324.5|10326.1|10325.2|10321.9|10321.3|419
1668805200000|2022-11-18 21:00:00|10325.7|10324.8|10323.6|10322.7|10325.7|10324.8|10322.5|10321.6|301
1668805500000|2022-11-18 21:05:00|10324|10323.1|10325.2|10324.3|10325.3|10324.5|10323.6|10322.7|173
1668805800000|2022-11-18 21:10:00|10325.5|10324.6|10325|10324.1|10325.8|10324.9|10324.9|10324|92
1668806100000|2022-11-18 21:15:00|10325.1|10324.2|10325.3|10324.4|10326.2|10325.3|10324.7|10323.9|168
1668806400000|2022-11-18 21:20:00|10325.2|10324.3|10323.4|10322.5|10325.7|10324.8|10323.1|10322.2|193
1668806700000|2022-11-18 21:25:00|10323.6|10322.7|10321.2|10320.3|10324|10323.1|10319.8|10318.9|231
1668807000000|2022-11-18 21:30:00|10321.3|10320.4|10320.6|10319.7|10321.3|10320.4|10320.1|10319.2|150
1668807300000|2022-11-18 21:35:00|10320.7|10319.8|10319.8|10318.9|10321.2|10320.3|10318.1|10317.2|190
1668807600000|2022-11-18 21:40:00|10319.9|10319|10315.7|10314.8|10319.9|10319|10315.6|10314.7|216
1668807900000|2022-11-18 21:45:00|10315.8|10314.9|10318.7|10317.8|10320.9|10320|10314.1|10313.2|303
1668808200000|2022-11-18 21:50:00|10318.8|10317.9|10320.2|10319.3|10321.2|10320.3|10318.8|10317.9|259
1668808500000|2022-11-18 21:55:00|10319.9|10319|10326.1|10325.2|10327.6|10325.4|10319.9|10318.9|467
1668978000000|2022-11-20 21:00:00|10327|10320.9|10327.2|10317.1|10327.2|10320.9|10327|10317.1|2
1668978300000|2022-11-20 21:05:00|10329.8|10322.9|10329.8|10322.9|10329.8|10322.9|10329.8|10322.9|1
1668978600000|2022-11-20 21:10:00|10328.8|10323.4|10329.8|10323.4|10329.8|10323.4|10328.8|10322.8|3
1668978900000|2022-11-20 21:15:00|10328.8|10322.8|10328.7|10322.7|10329.8|10323.4|10328|10322.7|5
1668979200000|2022-11-20 21:20:00|10327.4|10318|10327.9|10323.2|10328.7|10323.2|10327.4|10318|5
1668979500000|2022-11-20 21:25:00|10327.4|10318|10327.9|10323.2|10328.7|10323.2|10327.4|10318|4
1668979800000|2022-11-20 21:30:00|10327.4|10318|10327.9|10322.6|10327.9|10322.6|10327.4|10318|2
1668980100000|2022-11-20 21:35:00|10329|10323|10327.4|10318.6|10329|10323|10324.5|10318.5|13
1668980400000|2022-11-20 21:40:00|10324.8|10319.6|10327.4|10320.6|10327.4|10320.6|10324.8|10314.5|12
1668980700000|2022-11-20 21:45:00|10326.9|10319.9|10327.5|10320.7|10330|10324|10326.9|10319.9|8
1668981000000|2022-11-20 21:50:00|10325.6|10323.7|10329.3|10323.3|10329.3|10323.7|10325.6|10321.2|3
1668981300000|2022-11-20 21:55:00|10328.5|10322.5|10328.7|10322.7|10328.7|10322.7|10327.6|10321.8|6
1668981600000|2022-11-20 22:00:00|10327.5|10320.7|10325.6|10323.7|10327.5|10324.2|10325.4|10319.1|25
1668981900000|2022-11-20 22:05:00|10325.5|10323.6|10325|10323.1|10325.6|10323.7|10325|10323.1|9
1668982200000|2022-11-20 22:10:00|10324.9|10323|10326.7|10324.8|10326.7|10324.8|10324.9|10323|8
1668982500000|2022-11-20 22:15:00|10326.8|10324.9|10326.7|10321.8|10328.1|10325.2|10326.7|10321.3|10
1668982800000|2022-11-20 22:20:00|10328|10322|10328|10322|10328|10322.2|10326.7|10321.8|36
1668983100000|2022-11-20 22:25:00|10326.7|10321.8|10327|10323.7|10328|10324.2|10326.7|10321.5|22
1668983400000|2022-11-20 22:30:00|10326.7|10323.8|10328.1|10322.1|10328.2|10326.3|10325.5|10321.6|57
1668983700000|2022-11-20 22:35:00|10328|10322|10327.9|10321.9|10328.2|10324.2|10323.3|10321.8|55
1668984000000|2022-11-20 22:40:00|10328.2|10322.2|10328.3|10322.6|10328.3|10323.5|10323.6|10321.7|63
1668984300000|2022-11-20 22:45:00|10325.7|10322.9|10327.9|10322.8|10328.4|10324|10324.3|10322.3|81
1668984600000|2022-11-20 22:50:00|10327.8|10322.7|10327.5|10322.2|10328.2|10323.1|10323.9|10322.2|117
1668984900000|2022-11-20 22:55:00|10328|10322.1|10324.5|10322.8|10328.1|10323.1|10323.4|10321.6|182
1668985200000|2022-11-20 23:00:00|10325.5|10323.5|10328.8|10326.3|10333.5|10329.5|10325.5|10322.9|585
1668985500000|2022-11-20 23:05:00|10329.1|10326.8|10329.9|10327.8|10330.7|10329.4|10328.7|10326.2|437
1668985800000|2022-11-20 23:10:00|10330.2|10328.9|10330.8|10329.1|10331.5|10329.6|10328.9|10326.8|282
1668986100000|2022-11-20 23:15:00|10330.9|10329.2|10327.9|10326.7|10330.9|10329.4|10327.5|10326.5|384
1668986400000|2022-11-20 23:20:00|10327.7|10326.6|10327.9|10326.7|10328.4|10327.1|10327|10325.9|431
1668986700000|2022-11-20 23:25:00|10327.8|10326.6|10327.3|10326.2|10329.4|10328.4|10327|10326|398
1668987000000|2022-11-20 23:30:00|10327.4|10326.1|10328.4|10327.5|10328.8|10327.9|10327.2|10326.1|243
1668987300000|2022-11-20 23:35:00|10328.5|10327.6|10329.2|10328.3|10329.4|10328.5|10328.2|10327.1|175
1668987600000|2022-11-20 23:40:00|10329.3|10328.4|10331|10330.1|10331.5|10330.6|10329|10328|100
1668987900000|2022-11-20 23:45:00|10331.1|10330.2|10333.5|10332.6|10333.5|10332.6|10330.9|10329.9|177
1668988200000|2022-11-20 23:50:00|10333.4|10332.5|10330.7|10329.8|10333.8|10332.8|10330.6|10329.6|306
1668988500000|2022-11-20 23:55:00|10330.8|10329.7|10331.4|10330.5|10331.5|10330.6|10330|10329|189
1668988800000|2022-11-21 00:00:00|10331.3|10330.4|10331.8|10330.9|10333.5|10332.7|10330.4|10329.5|295
1668989100000|2022-11-21 00:05:00|10331.6|10331|10325.2|10324.3|10332.5|10331.6|10324.8|10323.9|289
1668989400000|2022-11-21 00:10:00|10325.1|10324.2|10324.7|10323.8|10326.1|10325.3|10324|10323.1|219
1668989700000|2022-11-21 00:15:00|10324.6|10323.7|10324.3|10323.4|10325.2|10324.6|10323.6|10322.8|172
1668990000000|2022-11-21 00:20:00|10324.2|10323.3|10324.5|10323.9|10325|10324.4|10322.9|10322.1|185
1668990300000|2022-11-21 00:25:00|10324.1|10323.5|10322.1|10321.2|10324.5|10323.9|10321.6|10320.7|123
1668990600000|2022-11-21 00:30:00|10322|10321.1|10320.2|10319.3|10322.1|10321.4|10318.8|10318|253
1668990900000|2022-11-21 00:35:00|10320.1|10319.2|10312.8|10311.9|10320.1|10319.2|10312.2|10311.3|248
1668991200000|2022-11-21 00:40:00|10312.9|10312|10316.9|10316|10316.9|10316.2|10311.5|10310.8|217
1668991500000|2022-11-21 00:45:00|10316.8|10315.9|10319.5|10318.6|10322|10321.1|10316.8|10315.9|339
1668991800000|2022-11-21 00:50:00|10319.4|10318.5|10318.6|10317.7|10321.5|10320.6|10318.2|10317.3|430
1668992100000|2022-11-21 00:55:00|10318.5|10317.6|10316.6|10315.7|10321.1|10320.3|10315|10314.1|309
1668992400000|2022-11-21 01:00:00|10316.8|10315.9|10314.2|10313.3|10316.8|10315.9|10311.5|10310.6|375
1668992700000|2022-11-21 01:05:00|10314|10313.4|10314.4|10313.5|10316.2|10315.3|10313.7|10312.8|263
1668993000000|2022-11-21 01:10:00|10314.3|10313.4|10315.7|10314.8|10317.1|10316.4|10313.5|10312.7|312
1668993300000|2022-11-21 01:15:00|10315.8|10314.9|10309.1|10308.2|10316.5|10315.6|10303.8|10302.9|546
1668993600000|2022-11-21 01:20:00|10309|10308.1|10303.1|10302.2|10311.1|10310.2|10302.7|10301.9|378
1668993900000|2022-11-21 01:25:00|10303.2|10302.3|10306.4|10305.5|10306.7|10305.9|10303.2|10302.3|338
1668994200000|2022-11-21 01:30:00|10306.5|10305.6|10308.7|10307.8|10309.2|10308.3|10300.9|10300|471
1668994500000|2022-11-21 01:35:00|10308.6|10307.7|10314.6|10313.7|10316|10315.1|10307.8|10306.9|403
1668994800000|2022-11-21 01:40:00|10314.7|10313.8|10318.1|10317.2|10318.5|10317.8|10313.9|10313|341
1668995100000|2022-11-21 01:45:00|10317.9|10317|10312.5|10311.6|10319.1|10318.3|10312.4|10311.5|405
1668995400000|2022-11-21 01:50:00|10312.4|10311.5|10311.9|10311|10312.8|10311.9|10310.4|10309.6|395
1668995700000|2022-11-21 01:55:00|10312|10311.1|10312.3|10311.4|10315.2|10314.5|10309.2|10308.3|302
1668996000000|2022-11-21 02:00:00|10312.4|10311.5|10308.5|10307.6|10312.4|10311.5|10308.3|10307.4|314
1668996300000|2022-11-21 02:05:00|10308.4|10307.5|10303.4|10302.5|10308.4|10307.5|10302.3|10301.5|373
1668996600000|2022-11-21 02:10:00|10303.3|10302.4|10292.3|10291.4|10303.4|10302.5|10292.1|10291.3|382
1668996900000|2022-11-21 02:15:00|10292.5|10291.6|10296.7|10295.8|10297|10296.3|10288.8|10287.9|346
1668997200000|2022-11-21 02:20:00|10296.9|10296|10302.9|10302|10303.4|10302.5|10296.7|10295.9|303
1668997500000|2022-11-21 02:25:00|10302.8|10301.9|10302.1|10301.2|10303.2|10302.5|10300.1|10299.2|331
1668997800000|2022-11-21 02:30:00|10301.9|10301|10298.6|10297.7|10302.1|10301.2|10296.8|10296.2|354
1668998100000|2022-11-21 02:35:00|10298.5|10297.6|10294.9|10294.3|10298.8|10298|10294.9|10294.2|247
1668998400000|2022-11-21 02:40:00|10295|10294.4|10292.7|10291.8|10295.1|10294.4|10292.2|10291.3|398
1668998700000|2022-11-21 02:45:00|10292.6|10291.7|10288.8|10288.2|10293.2|10292.3|10288.7|10288|327
1668999000000|2022-11-21 02:50:00|10288.9|10288|10290.6|10289.7|10293.1|10292.2|10288.9|10288|329
1668999300000|2022-11-21 02:55:00|10290.8|10289.9|10288.9|10288|10292.8|10291.9|10288.8|10287.9|428
1668999600000|2022-11-21 03:00:00|10289|10288.1|10294.1|10293.2|10295.1|10294.2|10288.7|10287.8|285
1668999900000|2022-11-21 03:05:00|10294|10293.1|10295.1|10294.2|10295.8|10295|10292.2|10291.3|234
1669000200000|2022-11-21 03:10:00|10295.2|10294.3|10296.7|10295.8|10297.4|10296.5|10295.2|10294.3|270
1669000500000|2022-11-21 03:15:00|10296.8|10295.9|10295.9|10295|10297.4|10296.5|10294.8|10293.9|266
1669000800000|2022-11-21 03:20:00|10295.8|10294.9|10299.4|10298.5|10299.5|10298.8|10294.8|10294|269
1669001100000|2022-11-21 03:25:00|10299.1|10298.2|10298.2|10297.3|10299.9|10299|10297.3|10296.4|199
1669001400000|2022-11-21 03:30:00|10298.1|10297.5|10299|10298.1|10303|10302.1|10297.2|10296.6|345
1669001700000|2022-11-21 03:35:00|10298.9|10298|10298.6|10297.7|10299.2|10298.3|10297.2|10296.3|229
1669002000000|2022-11-21 03:40:00|10298.7|10297.8|10297.1|10296.2|10298.7|10297.8|10295.7|10294.8|229
1669002300000|2022-11-21 03:45:00|10296.9|10296|10299.5|10298.6|10300.8|10300.1|10296.9|10296|267
1669002600000|2022-11-21 03:50:00|10299.4|10298.8|10299.5|10298.6|10299.8|10298.9|10297.3|10296.4|209
1669002900000|2022-11-21 03:55:00|10299.4|10298.5|10302.1|10301.2|10302.1|10301.2|10299.1|10298.2|224
1669003200000|2022-11-21 04:00:00|10301.9|10301.3|10302.4|10301.5|10304.2|10303.3|10301.3|10300.4|220
1669003500000|2022-11-21 04:05:00|10302.3|10301.7|10303.6|10303|10303.8|10303|10302.1|10301.2|186
1669003800000|2022-11-21 04:10:00|10303.7|10303.1|10299.9|10299|10304|10303.1|10298.5|10297.6|222
1669004100000|2022-11-21 04:15:00|10300|10299.1|10297.6|10296.7|10300.1|10299.2|10295.2|10294.3|198
1669004400000|2022-11-21 04:20:00|10297.4|10296.5|10292.1|10291.2|10297.5|10296.6|10290.3|10289.4|269
1669004700000|2022-11-21 04:25:00|10292.2|10291.3|10290.8|10289.9|10293.1|10292.1|10289.9|10289|301
1669005000000|2022-11-21 04:30:00|10290.7|10289.8|10281.9|10281|10290.8|10289.9|10281.4|10280.5|380
1669005300000|2022-11-21 04:35:00|10282.3|10281.4|10284.7|10283.8|10285.4|10284.5|10277.2|10276.3|469
1669005600000|2022-11-21 04:40:00|10284.8|10283.9|10282.8|10281.9|10286|10285.1|10281.1|10280.3|302
1669005900000|2022-11-21 04:45:00|10283|10282.1|10282.1|10281.2|10284|10283.2|10281.4|10280.5|338
1669006200000|2022-11-21 04:50:00|10282.2|10281.3|10279.4|10278.5|10282.2|10281.3|10277.8|10277|288
1669006500000|2022-11-21 04:55:00|10279.5|10278.6|10281.6|10281|10283.8|10283.1|10279.5|10278.6|283
1669006800000|2022-11-21 05:00:00|10281.5|10280.6|10278|10277.1|10282.6|10281.8|10276.4|10275.6|420
1669007100000|2022-11-21 05:05:00|10277.8|10277.2|10280.2|10279.6|10280.7|10279.8|10275.5|10274.7|346
1669007400000|2022-11-21 05:10:00|10280.5|10279.5|10278|10277.1|10281|10280.2|10276.6|10275.7|311
1669007700000|2022-11-21 05:15:00|10278.5|10277.6|10279.6|10278.7|10282.1|10281.3|10277.8|10276.9|329
1669008000000|2022-11-21 05:20:00|10279.8|10278.9|10279.4|10278.5|10280.5|10279.6|10276.4|10275.5|289
1669008300000|2022-11-21 05:25:00|10279.3|10278.4|10279.6|10278.7|10282.7|10281.8|10278.7|10277.8|298
1669008600000|2022-11-21 05:30:00|10279.8|10278.9|10279.5|10278.6|10281|10280.1|10278.6|10277.7|305
1669008900000|2022-11-21 05:35:00|10279.6|10278.7|10281.1|10280.2|10284|10283.1|10279.5|10278.6|333
1669009200000|2022-11-21 05:40:00|10281|10280.1|10276.7|10275.8|10281|10280.1|10272.8|10271.9|337
1669009500000|2022-11-21 05:45:00|10276.8|10275.9|10282|10281.1|10282.3|10281.4|10275.9|10275.1|305
1669009800000|2022-11-21 05:50:00|10282.1|10281.2|10280.7|10279.8|10283.3|10282.4|10280.5|10279.6|335
1669010100000|2022-11-21 05:55:00|10280.6|10279.7|10283|10282.1|10283.3|10282.5|10277.8|10276.9|405
1669010400000|2022-11-21 06:00:00|10283.1|10282.2|10282.9|10282|10284|10283.1|10279.4|10278.5|431
1669010700000|2022-11-21 06:05:00|10283|10282.1|10283.4|10282.5|10283.9|10283|10281.1|10280.2|264
1669011000000|2022-11-21 06:10:00|10283.5|10282.6|10283.3|10282.4|10284.3|10283.7|10279.7|10278.8|364
1669011300000|2022-11-21 06:15:00|10283.4|10282.5|10284.8|10283.9|10287.6|10286.7|10283.3|10282.4|318
1669011600000|2022-11-21 06:20:00|10284.7|10283.8|10284.7|10284.1|10285.1|10284.2|10281.6|10280.7|367
1669011900000|2022-11-21 06:25:00|10284.6|10284|10278.9|10278|10287.4|10286.5|10277.5|10276.6|405
1669012200000|2022-11-21 06:30:00|10279.1|10278.5|10278.5|10277.6|10281.1|10280.2|10277.2|10276.3|268
1669012500000|2022-11-21 06:35:00|10278.4|10277.5|10273.7|10272.8|10280.8|10280.2|10272.4|10271.5|329
1669012800000|2022-11-21 06:40:00|10273.8|10272.9|10270.4|10269.5|10274.4|10273.5|10267.2|10266.3|461
1669013100000|2022-11-21 06:45:00|10270.5|10269.6|10268.4|10267.5|10271.4|10270.5|10268.1|10267.4|411
1669013400000|2022-11-21 06:50:00|10268.5|10267.6|10262.5|10261.6|10269|10268.1|10262.1|10261|491
1669013700000|2022-11-21 06:55:00|10262.4|10261.5|10259.7|10258.8|10264.8|10264|10257.9|10257|434
1669014000000|2022-11-21 07:00:00|10260|10259.1|10260.6|10259.7|10263.1|10262.2|10253.3|10252.3|564
1669014300000|2022-11-21 07:05:00|10260.4|10259.5|10262.5|10261.6|10264.9|10264.2|10256.2|10255.3|445
1669014600000|2022-11-21 07:10:00|10262.4|10261.5|10265.8|10264.9|10265.9|10265|10260|10259.3|360
1669014900000|2022-11-21 07:15:00|10266.1|10265.2|10263.5|10262.6|10266.1|10265.2|10258.3|10257.4|427
1669015200000|2022-11-21 07:20:00|10263.2|10262.3|10263.6|10262.7|10266.4|10265.6|10262.4|10261.7|428
1669015500000|2022-11-21 07:25:00|10263.7|10262.8|10264.3|10263.4|10266.3|10265.6|10261.4|10260.6|433
1669015800000|2022-11-21 07:30:00|10264.2|10263.3|10271.6|10270.7|10272.4|10271.5|10262.5|10261.6|504
1669016100000|2022-11-21 07:35:00|10271.7|10270.8|10271.4|10270.5|10274|10273.4|10270.7|10269.9|474
1669016400000|2022-11-21 07:40:00|10271.2|10270.3|10268.5|10267.6|10272.5|10271.6|10265.8|10264.9|473
1669016700000|2022-11-21 07:45:00|10268.4|10267.5|10265.8|10264.9|10270.4|10269.5|10264.8|10263.9|490
1669017000000|2022-11-21 07:50:00|10266|10265.1|10264.2|10263.3|10266.6|10265.7|10261.1|10260.4|461
1669017300000|2022-11-21 07:55:00|10264.1|10263.2|10255.6|10254.7|10267.9|10267|10250.8|10249.9|628
1669017600000|2022-11-21 08:00:00|10255.8|10255|10269.7|10269.1|10270.3|10269.5|10255.8|10254.9|710
1669017900000|2022-11-21 08:05:00|10269.1|10268.2|10263.8|10262.9|10271.1|10270.2|10263.2|10262.4|561
1669018200000|2022-11-21 08:10:00|10263.7|10262.8|10267.8|10266.9|10273.7|10272.8|10260.2|10259.3|616
1669018500000|2022-11-21 08:15:00|10267.9|10267|10263.9|10263|10269.3|10268.5|10256.3|10255.3|689
1669018800000|2022-11-21 08:20:00|10264.2|10263.3|10266.8|10265.9|10266.8|10266.1|10260.7|10259.9|526
1669019100000|2022-11-21 08:25:00|10266.5|10265.1|10267.2|10266.3|10270.9|10270|10265.4|10264.5|556
1669019400000|2022-11-21 08:30:00|10266.8|10265.9|10260.4|10259.5|10267.5|10266.6|10259.8|10258.8|523
1669019700000|2022-11-21 08:35:00|10260.5|10259.6|10257.3|10256.4|10263.8|10262.9|10255.4|10254.7|552
1669020000000|2022-11-21 08:40:00|10257.5|10256.6|10259|10258.1|10260.1|10259.2|10255.8|10255|472
1669020300000|2022-11-21 08:45:00|10259.1|10258.2|10256|10255.1|10259.5|10258.7|10255.3|10254.4|495
1669020600000|2022-11-21 08:50:00|10255.9|10255.3|10252.4|10251.8|10256.4|10255.7|10251.6|10250.7|453
1669020900000|2022-11-21 08:55:00|10252.3|10251.4|10255.3|10254.4|10259.2|10258.4|10251.7|10251.1|489
1669021200000|2022-11-21 09:00:00|10255.4|10254.5|10251.7|10250.8|10259.4|10258.7|10251.2|10250.4|539
1669021500000|2022-11-21 09:05:00|10251.8|10250.9|10243.4|10242.5|10255.5|10254.6|10243|10242.2|509
1669021800000|2022-11-21 09:10:00|10243.5|10242.6|10236.8|10236.2|10243.5|10242.6|10236|10235.2|651
1669022100000|2022-11-21 09:15:00|10236.7|10236.1|10240.4|10239.5|10241.6|10240.7|10234.9|10234|610
1669022400000|2022-11-21 09:20:00|10240.5|10239.6|10243.3|10242.4|10246.2|10245.5|10240.3|10239.6|540
1669022700000|2022-11-21 09:25:00|10243.4|10242.5|10235.1|10234.2|10245.8|10245.1|10234.2|10233.3|568
1669023000000|2022-11-21 09:30:00|10235|10234.1|10237.3|10236.4|10237.5|10236.6|10229.7|10228.9|615
1669023300000|2022-11-21 09:35:00|10237.2|10236.3|10238.8|10237.9|10240.6|10239.7|10235.7|10234.8|524
1669023600000|2022-11-21 09:40:00|10238.9|10238|10236.8|10235.9|10240.3|10239.4|10234.5|10233.6|565
1669023900000|2022-11-21 09:45:00|10237.1|10236.2|10233.4|10232.5|10241.2|10240.6|10233.2|10232.3|512
1669024200000|2022-11-21 09:50:00|10233.3|10232.4|10238.8|10238.2|10242.2|10241.3|10228|10227.1|599
1669024500000|2022-11-21 09:55:00|10238.9|10238|10227.6|10226.3|10239.4|10238.5|10226.7|10225.8|560
1669024800000|2022-11-21 10:00:00|10228|10226.7|10237.3|10236.4|10237.6|10236.7|10227.4|10226.5|572
1669025100000|2022-11-21 10:05:00|10237.4|10236.5|10236.9|10236|10238.3|10237.4|10233.5|10232.6|534
1669025400000|2022-11-21 10:10:00|10236.8|10235.9|10236.8|10235.9|10241.1|10240.2|10235.4|10234.6|562
1669025700000|2022-11-21 10:15:00|10236.7|10235.8|10241|10240.1|10242.4|10241.8|10236.7|10235.8|501
1669026000000|2022-11-21 10:20:00|10240.9|10240|10242.4|10241.5|10243.8|10243|10239.2|10238.3|439
1669026300000|2022-11-21 10:25:00|10242.3|10241.4|10236.5|10235.6|10242.5|10241.9|10235.1|10234.3|443
1669026600000|2022-11-21 10:30:00|10236.6|10235.7|10232.9|10232.3|10239.7|10238.8|10231.7|10230.8|433
1669026900000|2022-11-21 10:35:00|10233|10232.4|10230.7|10230.1|10233.4|10232.6|10229.1|10228.4|372
1669027200000|2022-11-21 10:40:00|10230.8|10230.2|10229.9|10229|10233.6|10232.8|10228.5|10227.7|345
1669027500000|2022-11-21 10:45:00|10230|10229.1|10235.5|10234.6|10239.1|10238.2|10227.2|10226.4|552
1669027800000|2022-11-21 10:50:00|10235.4|10234.5|10236.7|10235.8|10237.9|10237|10231.3|10230.5|536
1669028100000|2022-11-21 10:55:00|10236.6|10235.7|10240.5|10239.6|10241.1|10240.3|10235.4|10234.5|465
1669028400000|2022-11-21 11:00:00|10240.4|10239.5|10239.3|10238.7|10242.1|10241.2|10236.3|10235.4|440
1669028700000|2022-11-21 11:05:00|10239.4|10238.5|10236.7|10235.8|10240.6|10239.7|10235.8|10234.9|413
1669029000000|2022-11-21 11:10:00|10236.6|10235.7|10238.2|10237.3|10239.1|10238.2|10234.3|10233.4|350
1669029300000|2022-11-21 11:15:00|10238.4|10237.5|10237.5|10236.6|10242.6|10241.7|10235|10234.3|350
1669029600000|2022-11-21 11:20:00|10237.2|10236.3|10242.4|10241.8|10242.5|10241.8|10237.2|10236.3|346
1669029900000|2022-11-21 11:25:00|10242.5|10241.9|10240.1|10239.2|10242.7|10242|10238.8|10238|396
1669030200000|2022-11-21 11:30:00|10240|10239.1|10242.2|10241.3|10244|10243.2|10237.4|10236.5|439
1669030500000|2022-11-21 11:35:00|10242.3|10241.4|10243.5|10242.6|10244.1|10243.4|10240.9|10240|403
1669030800000|2022-11-21 11:40:00|10243.2|10242.3|10242.9|10242|10243.6|10242.8|10240.8|10239.9|366
1669031100000|2022-11-21 11:45:00|10243|10242.1|10243.9|10243|10246.8|10246.1|10242.6|10241.8|369
1669031400000|2022-11-21 11:50:00|10244|10243.1|10237.2|10236.3|10244|10243.1|10237|10236.1|376
1669031700000|2022-11-21 11:55:00|10237.1|10236.2|10235.1|10234.2|10240.1|10239.3|10232.5|10231.6|544
1669032000000|2022-11-21 12:00:00|10235.2|10234.3|10231.5|10230.6|10236.2|10235.3|10229.5|10228.9|546
1669032300000|2022-11-21 12:05:00|10231.6|10230.7|10231|10230.4|10233|10232.3|10229.5|10228.9|358
1669032600000|2022-11-21 12:10:00|10231.1|10230.5|10233.4|10232.5|10236.6|10235.7|10231.1|10230.2|332
1669032900000|2022-11-21 12:15:00|10233.5|10232.6|10236.4|10235.8|10236.8|10236|10228.8|10227.9|491
1669033200000|2022-11-21 12:20:00|10236.5|10235.6|10237.9|10237|10238.2|10237.6|10233.4|10232.8|482
1669033500000|2022-11-21 12:25:00|10237.8|10236.9|10239.5|10238.6|10240.3|10239.5|10234.8|10234.1|466
1669033800000|2022-11-21 12:30:00|10239.6|10238.7|10242.7|10242.1|10243.6|10242.9|10236.7|10236|526
1669034100000|2022-11-21 12:35:00|10242.6|10242|10238|10237.1|10243.3|10242.6|10235.9|10235.3|437
1669034400000|2022-11-21 12:40:00|10238.2|10237.3|10238.4|10237.8|10241.5|10240.8|10237.7|10237.1|474
1669034700000|2022-11-21 12:45:00|10238.7|10238.1|10236.3|10235.7|10240.6|10239.7|10234.5|10233.9|469
1669035000000|2022-11-21 12:50:00|10236.7|10236.1|10241.2|10240.6|10241.8|10241.1|10236|10235.4|443
1669035300000|2022-11-21 12:55:00|10241.5|10240.9|10240.2|10239.3|10245|10244.1|10238.8|10238.2|488
1669035600000|2022-11-21 13:00:00|10240.1|10239.5|10241.4|10240.5|10241.7|10241.1|10232.9|10232.3|646
1669035900000|2022-11-21 13:05:00|10241|10240.1|10242.5|10241.9|10246.1|10245.5|10240.7|10240|579
1669036200000|2022-11-21 13:10:00|10242.4|10241.8|10245.8|10245.2|10247.7|10246.8|10242.3|10241.7|493
1669036500000|2022-11-21 13:15:00|10246.2|10245.6|10248.6|10248|10251.3|10250.7|10245.4|10244.6|464
1669036800000|2022-11-21 13:20:00|10248.8|10247.9|10253.2|10252.3|10253.6|10253|10247.8|10247.1|526
1669037100000|2022-11-21 13:25:00|10253|10252.4|10252.8|10251.9|10253.9|10253.3|10247|10246.3|526
1669037400000|2022-11-21 13:30:00|10252.9|10252|10247.8|10246.9|10253|10252.1|10245.5|10244.9|515
1669037700000|2022-11-21 13:35:00|10247.7|10246.8|10246.1|10245.2|10250.3|10249.7|10244.4|10243.5|448
1669038000000|2022-11-21 13:40:00|10246.2|10245.3|10251.7|10251.1|10252.1|10251.5|10245.5|10244.7|368
1669038300000|2022-11-21 13:45:00|10251.6|10251|10248.3|10247.7|10253.6|10252.9|10247.9|10247.2|403
1669038600000|2022-11-21 13:50:00|10248.2|10247.6|10255.7|10254.8|10256.2|10255.6|10247.3|10246.7|474
1669038900000|2022-11-21 13:55:00|10255.8|10254.9|10254.9|10254|10256.6|10255.9|10252.1|10251.3|516
1669039200000|2022-11-21 14:00:00|10255.1|10254.2|10249.4|10248.8|10255.4|10254.6|10247.7|10246.8|520
1669039500000|2022-11-21 14:05:00|10249.3|10248.7|10244.8|10244.2|10249.3|10248.7|10244.8|10244.2|357
1669039800000|2022-11-21 14:10:00|10244.7|10243.8|10244.4|10243.5|10245|10244.3|10239.2|10238.6|414
1669040100000|2022-11-21 14:15:00|10244.1|10243.4|10245.9|10245|10251.5|10250.7|10241.8|10241|609
1669040400000|2022-11-21 14:20:00|10245.8|10245.2|10247.3|10246.7|10248|10247.3|10242.2|10241.6|632
1669040700000|2022-11-21 14:25:00|10247.4|10246.4|10248.6|10247.7|10252.1|10251.2|10243.7|10242.9|666
1669041000000|2022-11-21 14:30:00|10248.5|10247.9|10250|10249.1|10256.4|10255.8|10248.5|10247.8|720
1669041300000|2022-11-21 14:35:00|10249.9|10249|10241|10240.1|10252.1|10251.3|10240.3|10239.5|606
1669041600000|2022-11-21 14:40:00|10240.9|10240|10241|10240.1|10247.1|10246.2|10240.6|10239.7|596
1669041900000|2022-11-21 14:45:00|10241.3|10240.4|10249|10248.1|10249.1|10248.4|10240.9|10240|636
1669042200000|2022-11-21 14:50:00|10249.3|10248.4|10252.3|10251.4|10254.3|10253.6|10248.9|10248|616
1669042500000|2022-11-21 14:55:00|10252.2|10251.3|10256.5|10255.6|10257|10256.1|10251.1|10250.4|580
1669042800000|2022-11-21 15:00:00|10256.4|10255.5|10256.7|10256.1|10263.2|10262.4|10256.4|10255.5|691
1669043100000|2022-11-21 15:05:00|10256.9|10256.3|10253|10252.4|10257.6|10256.9|10250.8|10250.1|690
1669043400000|2022-11-21 15:10:00|10253.3|10252.7|10247.6|10247|10253.8|10252.9|10247.1|10246.4|477
1669043700000|2022-11-21 15:15:00|10247.7|10246.8|10254.5|10253.6|10256.5|10255.7|10245.8|10244.9|523
1669044000000|2022-11-21 15:20:00|10254.4|10253.5|10245.2|10244.3|10254.9|10254|10244.7|10243.8|584
1669044300000|2022-11-21 15:25:00|10245.1|10244.2|10248.8|10247.9|10249.9|10249.1|10245|10244.1|412
1669044600000|2022-11-21 15:30:00|10248.7|10248.1|10250.9|10250|10255.7|10254.8|10247.8|10247|546
1669044900000|2022-11-21 15:35:00|10250.8|10249.9|10253.2|10252.3|10259.5|10258.6|10250.6|10249.7|699
1669045200000|2022-11-21 15:40:00|10253.3|10252.4|10253.8|10253.2|10259|10258.1|10252.1|10251.3|484
1669045500000|2022-11-21 15:45:00|10254|10253.1|10244.9|10244.3|10254|10253.1|10243.1|10242.3|649
1669045800000|2022-11-21 15:50:00|10244.8|10244.2|10243.6|10242.7|10245.2|10244.3|10241.5|10240.6|541
1669046100000|2022-11-21 15:55:00|10243.4|10242.5|10239.9|10239.3|10246|10245.2|10239.7|10239.1|526
1669046400000|2022-11-21 16:00:00|10240|10239.4|10243.5|10242.6|10245|10244.3|10239.6|10239|585
1669046700000|2022-11-21 16:05:00|10243.6|10242.9|10245.2|10244.3|10248.9|10248.3|10243.2|10242.4|503
1669047000000|2022-11-21 16:10:00|10245|10244.4|10250|10249.1|10251.2|10250.4|10243.4|10242.7|488
1669047300000|2022-11-21 16:15:00|10250.1|10249.2|10245.9|10245.3|10251.1|10250.2|10245.9|10245.3|410
1669047600000|2022-11-21 16:20:00|10245.8|10245.2|10245.4|10244.8|10250.2|10249.6|10245.2|10244.6|379
1669047900000|2022-11-21 16:25:00|10245.8|10245.2|10242.9|10242|10247.7|10247.1|10241.7|10241|347
1669048200000|2022-11-21 16:30:00|10243|10242.4|10241.1|10240.5|10244.8|10244|10240.5|10239.9|411
1669048500000|2022-11-21 16:35:00|10241|10240.4|10241.2|10240.3|10245.6|10244.9|10240.5|10239.9|491
1669048800000|2022-11-21 16:40:00|10241.1|10240.2|10240.4|10239.5|10242.5|10241.9|10240.1|10239.5|481
1669049100000|2022-11-21 16:45:00|10240.3|10239.4|10239.4|10238.5|10242.4|10241.5|10237.6|10236.7|492
1669049400000|2022-11-21 16:50:00|10239.1|10238.2|10236.4|10235.5|10239.7|10238.8|10234.4|10233.8|467
1669049700000|2022-11-21 16:55:00|10236.3|10235.4|10237.7|10237.1|10237.9|10237.3|10232.3|10231.4|442
1669050000000|2022-11-21 17:00:00|10237.8|10237.2|10233.1|10232.2|10238.2|10237.6|10229.7|10229.1|583
1669050300000|2022-11-21 17:05:00|10232.9|10232|10234.4|10233.5|10236.5|10235.6|10232.7|10232|522
1669050600000|2022-11-21 17:10:00|10234.1|10233.4|10234.8|10233.9|10236.8|10236.2|10234.1|10233.4|396
1669050900000|2022-11-21 17:15:00|10234.6|10234|10229.2|10228.3|10237.1|10236.5|10227.3|10226.5|402
1669051200000|2022-11-21 17:20:00|10229.1|10228.2|10225.2|10224.3|10229.1|10228.2|10223|10222.4|498
1669051500000|2022-11-21 17:25:00|10225.3|10224.4|10225.7|10225.1|10229.9|10229.3|10225|10224.1|387
1669051800000|2022-11-21 17:30:00|10225.9|10225|10232.3|10231.7|10233.4|10232.5|10225.8|10225|424
1669052100000|2022-11-21 17:35:00|10232.2|10231.6|10235.5|10234.6|10236|10235.3|10230.5|10229.7|373
1669052400000|2022-11-21 17:40:00|10235.4|10234.8|10236.5|10235.6|10237|10236.3|10234.7|10233.9|359
1669052700000|2022-11-21 17:45:00|10236.6|10235.7|10236.3|10235.4|10237.3|10236.6|10235.1|10234.3|318
1669053000000|2022-11-21 17:50:00|10236.4|10235.5|10232.3|10231.7|10237.1|10236.2|10231.6|10230.9|425
1669053300000|2022-11-21 17:55:00|10232.2|10231.6|10232.9|10232|10233.9|10233.2|10230.9|10230|288
1669053600000|2022-11-21 18:00:00|10233|10232.1|10234.9|10234|10236|10235.1|10230.9|10230.1|438
1669053900000|2022-11-21 18:05:00|10235|10234.1|10240.4|10239.5|10240.9|10240.2|10234.8|10234|391
1669054200000|2022-11-21 18:10:00|10240.6|10240|10243|10242.1|10244.4|10243.5|10240.6|10239.7|361
1669054500000|2022-11-21 18:15:00|10242.8|10242.2|10241.8|10241.2|10243.9|10243.1|10240.8|10240.1|316
1669054800000|2022-11-21 18:20:00|10241.7|10241.1|10238.7|10238.1|10243.5|10242.6|10238.1|10237.2|359
1669055100000|2022-11-21 18:25:00|10238.9|10238.3|10237|10236.1|10240.9|10240.2|10236.2|10235.4|343
1669055400000|2022-11-21 18:30:00|10236.9|10236|10236.1|10235.5|10237.3|10236.7|10232.8|10232.1|359
1669055700000|2022-11-21 18:35:00|10236.2|10235.6|10240.9|10240|10241.2|10240.5|10235|10234.4|373
1669056000000|2022-11-21 18:40:00|10240.8|10239.9|10237.8|10236.9|10241.4|10240.5|10237.1|10236.4|281
1669056300000|2022-11-21 18:45:00|10237.9|10237|10234.6|10233.7|10239.4|10238.5|10234.1|10233.4|277
1669056600000|2022-11-21 18:50:00|10234.8|10233.9|10235.7|10234.8|10236.4|10235.7|10233.2|10232.5|314
1669056900000|2022-11-21 18:55:00|10235.3|10234.7|10235.2|10234.6|10236.6|10235.9|10234|10233.2|263
1669057200000|2022-11-21 19:00:00|10235.3|10234.7|10243.1|10242.2|10243.1|10242.3|10235.2|10234.6|390
1669057500000|2022-11-21 19:05:00|10243|10242.1|10242.8|10242.2|10243.7|10242.9|10241.2|10240.3|346
1669057800000|2022-11-21 19:10:00|10242.7|10242.1|10244.6|10243.7|10244.8|10244.1|10242.4|10241.8|246
1669058100000|2022-11-21 19:15:00|10244.7|10243.8|10245.2|10244.3|10245.9|10245.2|10243.6|10242.9|249
1669058400000|2022-11-21 19:20:00|10245.6|10244.7|10242.8|10241.9|10245.8|10245.1|10242.1|10241.3|354
1669058700000|2022-11-21 19:25:00|10242.7|10242.1|10247.8|10246.9|10248.9|10248.2|10242.3|10241.4|324
1669059000000|2022-11-21 19:30:00|10247.5|10246.6|10247|10246.1|10248.8|10248|10244.1|10243.3|353
1669059300000|2022-11-21 19:35:00|10246.9|10246.3|10243.6|10242.7|10247.7|10246.9|10242.2|10241.4|272
1669059600000|2022-11-21 19:40:00|10243.5|10242.6|10242|10241.1|10243.6|10242.8|10241.1|10240.5|307
1669059900000|2022-11-21 19:45:00|10241.8|10240.9|10242.7|10241.8|10243.2|10242.3|10240.7|10240.1|251
1669060200000|2022-11-21 19:50:00|10242.6|10241.7|10241.5|10240.6|10243.7|10242.8|10240.5|10239.9|369
1669060500000|2022-11-21 19:55:00|10241.1|10240.2|10239.9|10239|10243.7|10243|10239.2|10238.5|461
1669060800000|2022-11-21 20:00:00|10239.8|10238.9|10242.4|10241.8|10245.4|10244.7|10239.7|10238.9|387
1669061100000|2022-11-21 20:05:00|10242.5|10241.9|10238.8|10237.9|10242.6|10241.9|10237.1|10236.5|379
1669061400000|2022-11-21 20:10:00|10238.7|10237.8|10239|10238.1|10239.9|10239|10237.5|10236.6|262
1669061700000|2022-11-21 20:15:00|10239.1|10238.2|10239.8|10238.9|10239.9|10239|10237.2|10236.3|266
1669062000000|2022-11-21 20:20:00|10239.7|10238.8|10237.6|10236.7|10240.1|10239.2|10237.1|10236.3|235
1669062300000|2022-11-21 20:25:00|10237.8|10236.9|10236.2|10235.3|10238|10237.1|10232.7|10231.9|303
1669062600000|2022-11-21 20:30:00|10235.8|10234.9|10235.9|10235.3|10238.8|10237.9|10235.7|10234.8|248
1669062900000|2022-11-21 20:35:00|10236.1|10235.2|10236.1|10235.2|10237.6|10236.8|10235.8|10234.9|286
1669063200000|2022-11-21 20:40:00|10236.2|10235.5|10236.2|10235.6|10237.6|10236.7|10235.2|10234.6|238
1669063500000|2022-11-21 20:45:00|10236.3|10235.7|10238.4|10237.5|10240|10239.1|10236.3|10235.5|265
1669063800000|2022-11-21 20:50:00|10238.6|10237.7|10244.3|10243.7|10247.1|10246.4|10238.3|10237.6|687
1669064100000|2022-11-21 20:55:00|10244.2|10243.6|10242.5|10241.6|10246.7|10245.8|10242.2|10241.3|775
1669064400000|2022-11-21 21:00:00|10242.8|10241.9|10238.5|10237.9|10243.1|10242.3|10237.6|10237|332
1669064700000|2022-11-21 21:05:00|10238.7|10237.8|10241.3|10240.4|10241.4|10240.7|10237.9|10237.2|113
1669065000000|2022-11-21 21:10:00|10240.9|10240.3|10239.7|10238.8|10241.9|10241|10239.5|10238.8|101
1669065300000|2022-11-21 21:15:00|10240|10239.4|10240.3|10239.4|10241.8|10240.9|10239.9|10238.9|140
1669065600000|2022-11-21 21:20:00|10240.2|10239.3|10238.3|10237.1|10240.6|10239.7|10237.7|10236.9|193
1669065900000|2022-11-21 21:25:00|10238.2|10237.2|10239.1|10238.2|10240.1|10239.2|10237.7|10236.8|138
1669066200000|2022-11-21 21:30:00|10239|10238.1|10238.8|10237.6|10240.7|10239.6|10238.4|10237.4|157
1669066500000|2022-11-21 21:35:00|10238.7|10237.7|10239.2|10238|10240.5|10239.5|10238.3|10237.3|216
1669066800000|2022-11-21 21:40:00|10239|10238.1|10238.6|10237.7|10239.4|10238.4|10237.8|10236.9|196
1669067100000|2022-11-21 21:45:00|10238.7|10237.6|10238.6|10237.2|10239.4|10238.1|10238.2|10236.8|189
1669067400000|2022-11-21 21:50:00|10238.5|10237.3|10239.7|10238.5|10240|10238.5|10238.2|10236.7|186
1669067700000|2022-11-21 21:55:00|10239.6|10238.4|10244.4|10238.4|10245.3|10240.7|10239|10237.3|284
1669068000000|2022-11-21 22:00:00|10244.3|10238.3|10245.4|10239.4|10246.1|10240.1|10244.3|10238.3|31
1669068300000|2022-11-21 22:05:00|10245|10239|10244.8|10238.8|10245.3|10239.3|10244.6|10238.6|63
1669068600000|2022-11-21 22:10:00|10244.7|10238.7|10243.9|10239.5|10245.3|10241.1|10243.5|10238.3|542
1669068900000|2022-11-21 22:15:00|10244|10239.4|10242.2|10238.2|10245.2|10239.7|10241.4|10237.8|514
1669069200000|2022-11-21 22:20:00|10242.3|10238.1|10243.2|10238.5|10244.6|10239.8|10241.7|10237.8|61
1669069500000|2022-11-21 22:25:00|10243.1|10238.4|10243.6|10239.4|10244.3|10239.8|10243.1|10238.4|40
1669069800000|2022-11-21 22:30:00|10243.4|10239.3|10242.7|10239.2|10244.5|10241.3|10241.8|10238.5|301
1669070100000|2022-11-21 22:35:00|10242.4|10239.1|10243.6|10241.2|10243.8|10241.7|10241.3|10238.6|476
1669070400000|2022-11-21 22:40:00|10242.8|10240.9|10242.4|10240.9|10244|10241.6|10242.2|10240.5|454
1669070700000|2022-11-21 22:45:00|10242.3|10241|10242.8|10241.5|10243.4|10241.6|10242.3|10240.5|145
1669071000000|2022-11-21 22:50:00|10242.9|10241.4|10243.5|10242.2|10244|10242.3|10242.4|10240.7|163
1669071300000|2022-11-21 22:55:00|10243.3|10242.4|10243.3|10240.8|10244.3|10242.4|10242.8|10240.4|138
1669071600000|2022-11-21 23:00:00|10243.8|10240.7|10246.4|10245.1|10247.8|10246.1|10243.4|10240.7|268
1669071900000|2022-11-21 23:05:00|10246.3|10245|10244.7|10243.2|10246.6|10245.2|10243.9|10242.4|132
1669072200000|2022-11-21 23:10:00|10244.5|10243.1|10242.1|10240.3|10245.6|10243.9|10241.3|10239.6|409
1669072500000|2022-11-21 23:15:00|10242|10240.5|10243.2|10242|10243.3|10242.4|10241.1|10240|383
1669072800000|2022-11-21 23:20:00|10243.1|10242.1|10243.9|10243|10244.7|10243.5|10243|10241.8|243
1669073100000|2022-11-21 23:25:00|10244|10243.1|10240.8|10239.9|10244.7|10243.7|10240.7|10239.7|175
1669073400000|2022-11-21 23:30:00|10240.9|10240|10242.9|10242|10243.2|10242.3|10240.7|10239.8|235
1669073700000|2022-11-21 23:35:00|10242.5|10241.6|10242|10241.1|10242.6|10241.7|10241.5|10240.4|116
1669074000000|2022-11-21 23:40:00|10242.1|10241.5|10241.8|10240.9|10242.3|10241.5|10241.7|10240.8|104
1669074300000|2022-11-21 23:45:00|10241.9|10241|10243.5|10242.6|10244.3|10243.4|10241.7|10240.8|227
1669074600000|2022-11-21 23:50:00|10243.6|10242.7|10243.8|10242.9|10244.4|10243.5|10243.6|10242.7|72
1669074900000|2022-11-21 23:55:00|10243.7|10242.8|10245.8|10244.9|10245.8|10244.9|10242.9|10241.8|111
1669075200000|2022-11-22 00:00:00|10245.7|10244.8|10244.9|10244|10245.8|10244.9|10242.6|10241.7|272
1669075500000|2022-11-22 00:05:00|10245|10244.1|10248|10247.1|10248.9|10248|10244.9|10243.9|252
1669075800000|2022-11-22 00:10:00|10247.9|10247|10252.6|10251.7|10254.6|10253.7|10247.2|10246.4|237
1669076100000|2022-11-22 00:15:00|10252.8|10251.9|10250.7|10249.8|10253.2|10252.3|10250.6|10249.8|236
1669076400000|2022-11-22 00:20:00|10250.6|10250|10247.9|10247|10251.3|10250.6|10246.4|10245.8|273
1669076700000|2022-11-22 00:25:00|10247.8|10246.9|10252.3|10251.4|10252.8|10252|10247.8|10246.9|241
1669077000000|2022-11-22 00:30:00|10252.5|10251.6|10250|10249.4|10252.5|10251.6|10249|10248.2|282
1669077300000|2022-11-22 00:35:00|10249.7|10249.1|10251.5|10250.6|10252.1|10251.3|10249.1|10248.2|302
1669077600000|2022-11-22 00:40:00|10251.6|10250.7|10254.4|10253.5|10255.4|10254.5|10251.5|10250.6|317
1669077900000|2022-11-22 00:45:00|10254.5|10253.6|10252.8|10252.2|10255.3|10254.4|10252.1|10251.3|216
1669078200000|2022-11-22 00:50:00|10252.9|10252|10254|10253.1|10254.2|10253.3|10251.4|10250.8|258
1669078500000|2022-11-22 00:55:00|10253.6|10252.7|10254|10253.1|10254.9|10254|10252.9|10252|224
1669078800000|2022-11-22 01:00:00|10253.7|10252.8|10254.5|10253.6|10255.6|10254.9|10251.8|10250.9|326
1669079100000|2022-11-22 01:05:00|10254.3|10253.4|10258.8|10257.9|10260.9|10260|10254.3|10253.4|233
1669079400000|2022-11-22 01:10:00|10258.6|10257.7|10261.7|10260.6|10263.3|10262.3|10256.6|10255.7|340
1669079700000|2022-11-22 01:15:00|10261.5|10260.4|10261.5|10260.6|10261.6|10260.8|10258.8|10257.9|287
1669080000000|2022-11-22 01:20:00|10261.6|10260.7|10264.1|10263.2|10264.1|10263.2|10260.2|10259.1|227
1669080300000|2022-11-22 01:25:00|10264.2|10263.3|10264.7|10263.8|10268.9|10268|10263.7|10262.8|348
1669080600000|2022-11-22 01:30:00|10264.6|10263.7|10266.2|10265.3|10268.6|10267.7|10264.5|10263.6|344
1669080900000|2022-11-22 01:35:00|10266.1|10265.2|10265.8|10264.9|10268.1|10267.3|10264.9|10264|363
1669081200000|2022-11-22 01:40:00|10265.7|10264.8|10260.8|10259.9|10265.9|10265|10260.3|10259.6|345
1669081500000|2022-11-22 01:45:00|10260.9|10260|10258|10257.1|10262.6|10261.7|10257.8|10256.9|260
1669081800000|2022-11-22 01:50:00|10257.8|10256.9|10258.9|10258|10259|10258.1|10256.1|10255.2|297
1669082100000|2022-11-22 01:55:00|10258.7|10257.8|10261.2|10260.3|10261.6|10260.7|10258.5|10257.6|217
1669082400000|2022-11-22 02:00:00|10261.1|10260.2|10260.5|10259.6|10261.6|10260.7|10258.9|10258.1|226
1669082700000|2022-11-22 02:05:00|10260.4|10259.5|10262.5|10261.6|10264.4|10263.7|10260.4|10259.5|301
1669083000000|2022-11-22 02:10:00|10262.6|10261.7|10265.1|10264.2|10265.3|10264.5|10261.9|10261|274
1669083300000|2022-11-22 02:15:00|10265|10264.1|10265.1|10264.2|10266.7|10265.7|10264.4|10263.5|261
1669083600000|2022-11-22 02:20:00|10264.6|10264|10262.8|10261.9|10265.8|10265.1|10262.6|10261.8|254
1669083900000|2022-11-22 02:25:00|10262.7|10261.8|10263.6|10262.7|10264.1|10263.2|10262.2|10261.3|221
1669084200000|2022-11-22 02:30:00|10263.5|10262.6|10259.8|10258.9|10263.6|10262.7|10258.7|10257.8|283
1669084500000|2022-11-22 02:35:00|10259.7|10258.8|10259.3|10258.4|10262.1|10261.2|10259|10258.1|282
1669084800000|2022-11-22 02:40:00|10259.4|10258.5|10260.3|10259.4|10262.2|10261.3|10259|10258.1|283
1669085100000|2022-11-22 02:45:00|10260.5|10259.6|10260.8|10259.9|10260.8|10259.9|10258.6|10257.8|257
1669085400000|2022-11-22 02:50:00|10260.7|10259.8|10261.6|10260.7|10263.5|10262.6|10259.2|10258.3|273
1669085700000|2022-11-22 02:55:00|10261.5|10260.6|10265.3|10264.4|10266.1|10265.2|10261.2|10260.3|293
1669086000000|2022-11-22 03:00:00|10265.2|10264.3|10265.5|10264.6|10267.9|10267|10263.3|10262.4|327
1669086300000|2022-11-22 03:05:00|10265.3|10264.4|10265.5|10264.6|10265.7|10264.8|10263.9|10263.1|291
1669086600000|2022-11-22 03:10:00|10265.4|10264.5|10265.2|10264.6|10266.3|10265.4|10263.9|10263.2|327
1669086900000|2022-11-22 03:15:00|10265.4|10264.5|10264|10263.1|10265.4|10264.6|10262.3|10261.4|220
1669087200000|2022-11-22 03:20:00|10264.2|10263.3|10267.5|10266.6|10267.6|10266.7|10262.7|10262|269
1669087500000|2022-11-22 03:25:00|10267.9|10267|10266.1|10265.2|10268.1|10267.2|10265.3|10264.4|275
1669087800000|2022-11-22 03:30:00|10266.3|10265.4|10264.7|10263.8|10266.4|10265.4|10264.2|10263.4|251
1669088100000|2022-11-22 03:35:00|10264.6|10263.7|10263.7|10262.8|10265.3|10264.4|10262.9|10262|216
1669088400000|2022-11-22 03:40:00|10263.5|10262.6|10262.3|10261.4|10265|10264.1|10261.4|10260.8|168
1669088700000|2022-11-22 03:45:00|10262.2|10261.3|10262.8|10261.9|10263.3|10262.4|10261.5|10260.7|144
1669089000000|2022-11-22 03:50:00|10262.7|10261.8|10260.9|10260|10263.8|10262.9|10260.9|10260|172
1669089300000|2022-11-22 03:55:00|10261|10260.1|10261.9|10261|10262.3|10261.4|10260.8|10259.9|190
1669089600000|2022-11-22 04:00:00|10261.8|10260.9|10260.2|10259.3|10262.1|10261.3|10259.7|10258.8|139
1669089900000|2022-11-22 04:05:00|10259.9|10259|10259|10258.1|10260.8|10259.9|10258.2|10257.3|193
1669090200000|2022-11-22 04:10:00|10258.9|10258|10260|10259.1|10261.1|10260.4|10258.2|10257.3|147
1669090500000|2022-11-22 04:15:00|10259.8|10258.9|10260.3|10259.4|10260.7|10259.8|10258.7|10257.8|186
1669090800000|2022-11-22 04:20:00|10260.4|10259.5|10259|10258.1|10260.8|10260.1|10258.8|10258|150
1669091100000|2022-11-22 04:25:00|10258.9|10258|10259.3|10258.4|10259.9|10259.1|10258.2|10257.4|161
1669091400000|2022-11-22 04:30:00|10259.2|10258.3|10260.1|10259.2|10261.4|10260.5|10258.8|10257.9|228
1669091700000|2022-11-22 04:35:00|10259.7|10259.1|10260.7|10259.8|10261.6|10260.8|10259.5|10258.7|198
1669092000000|2022-11-22 04:40:00|10260.8|10259.9|10260.1|10259.2|10260.9|10260.1|10259.3|10258.4|206
1669092300000|2022-11-22 04:45:00|10260|10259.1|10261.6|10261|10262|10261.1|10259.3|10258.4|196
1669092600000|2022-11-22 04:50:00|10261.5|10260.9|10261.7|10260.8|10263.4|10262.6|10261.3|10260.4|196
1669092900000|2022-11-22 04:55:00|10261.5|10260.6|10260.9|10260|10261.9|10261.2|10259.9|10259.2|150
1669093200000|2022-11-22 05:00:00|10261.3|10260.4|10259.5|10258.6|10262.1|10261.2|10258.2|10257.3|312
1669093500000|2022-11-22 05:05:00|10259.1|10258.2|10256.9|10256|10260.4|10259.5|10256.9|10256|236
1669093800000|2022-11-22 05:10:00|10256.7|10256.1|10256.9|10256|10257.6|10256.7|10254.8|10253.9|180
1669094100000|2022-11-22 05:15:00|10256.8|10255.9|10257.6|10256.7|10259.3|10258.4|10256|10255.1|201
1669094400000|2022-11-22 05:20:00|10257.5|10256.6|10254.3|10253.4|10257.9|10257|10254.1|10253.4|201
1669094700000|2022-11-22 05:25:00|10253.9|10253|10252.2|10251.3|10254.5|10253.6|10251.8|10250.9|288
1669095000000|2022-11-22 05:30:00|10252.1|10251.2|10251.1|10250.2|10253.4|10252.8|10250.7|10249.8|272
1669095300000|2022-11-22 05:35:00|10251.3|10250.4|10246.6|10245.7|10251.3|10250.4|10246.4|10245.5|278
1669095600000|2022-11-22 05:40:00|10246.7|10245.8|10250.4|10249.5|10251.3|10250.4|10246.4|10245.5|298
1669095900000|2022-11-22 05:45:00|10250.5|10249.6|10251.7|10250.8|10252.1|10251.2|10250.3|10249.4|270
1669096200000|2022-11-22 05:50:00|10251.4|10250.5|10251.2|10250.3|10253.3|10252.4|10249.5|10248.6|247
1669096500000|2022-11-22 05:55:00|10251.3|10250.4|10254.1|10253.2|10254.5|10253.6|10251.1|10250.2|371
1669096800000|2022-11-22 06:00:00|10253.9|10253|10255.8|10254.9|10257.9|10257|10253.3|10252.4|398
1669097100000|2022-11-22 06:05:00|10255.9|10255|10259.1|10258.2|10259.5|10258.6|10255.3|10254.4|321
1669097400000|2022-11-22 06:10:00|10258.8|10257.9|10257.5|10256.6|10260.1|10259.2|10256.5|10255.7|345
1669097700000|2022-11-22 06:15:00|10257.8|10256.9|10255.8|10254.9|10258.7|10257.8|10255.7|10254.9|267
1669098000000|2022-11-22 06:20:00|10255.7|10254.8|10254.3|10253.4|10257.3|10256.4|10251.9|10251|303
1669098300000|2022-11-22 06:25:00|10254.2|10253.3|10252.9|10252|10254.3|10253.4|10251.7|10250.8|208
1669098600000|2022-11-22 06:30:00|10253|10252.1|10249.1|10248.2|10253.5|10252.6|10248.3|10247.4|316
1669098900000|2022-11-22 06:35:00|10249|10248.1|10252.5|10251.6|10252.8|10252.1|10249|10248.1|330
1669099200000|2022-11-22 06:40:00|10253|10252.1|10255.3|10254.4|10255.4|10254.6|10252.8|10251.9|268
1669099500000|2022-11-22 06:45:00|10255.2|10254.3|10251.8|10250.9|10256.6|10255.7|10251.7|10250.8|222
1669099800000|2022-11-22 06:50:00|10251.7|10250.8|10250.6|10249.7|10253.1|10252.4|10249.9|10249.1|223
1669100100000|2022-11-22 06:55:00|10250.5|10249.6|10247.8|10246.9|10250.8|10250.2|10247|10246.2|262
1669100400000|2022-11-22 07:00:00|10247.9|10247|10251.1|10250.2|10254|10253.1|10246.6|10245.8|382
1669100700000|2022-11-22 07:05:00|10251.2|10250.3|10252.8|10251.9|10254|10253.1|10249.7|10249|378
1669101000000|2022-11-22 07:10:00|10252.7|10251.8|10251.7|10250.8|10253.4|10252.5|10250.6|10249.8|351
1669101300000|2022-11-22 07:15:00|10251.8|10251.2|10251.8|10250.9|10254.1|10253.4|10251.3|10250.4|377
1669101600000|2022-11-22 07:20:00|10251.7|10250.8|10252.2|10251.3|10254.2|10253.3|10249.6|10248.8|409
1669101900000|2022-11-22 07:25:00|10252.1|10251.5|10249.7|10249.1|10253.5|10252.9|10246.8|10246|389
1669102200000|2022-11-22 07:30:00|10249.8|10249.2|10255|10254.1|10257|10256.1|10249.4|10248.5|429
1669102500000|2022-11-22 07:35:00|10255.1|10254.2|10253.9|10253|10256.9|10256.3|10252.8|10252|391
1669102800000|2022-11-22 07:40:00|10253.5|10252.9|10257.7|10257.1|10258.4|10257.5|10252.4|10251.8|421
1669103100000|2022-11-22 07:45:00|10257.9|10257|10265.8|10265.2|10266.2|10265.6|10257.8|10257|425
1669103400000|2022-11-22 07:50:00|10265.7|10265.1|10265.9|10265.3|10268.4|10267.5|10263.4|10262.5|438
1669103700000|2022-11-22 07:55:00|10266|10265|10266.1|10265.5|10267.6|10266.8|10262.1|10261.3|424
1669104000000|2022-11-22 08:00:00|10266.5|10265.6|10259.2|10258.3|10267.2|10266.4|10258.9|10258|643
1669104300000|2022-11-22 08:05:00|10259.4|10258.5|10255.9|10255|10261.5|10260.9|10254.1|10253.2|526
1669104600000|2022-11-22 08:10:00|10256.4|10255.5|10257.5|10256.6|10260.5|10259.6|10254.2|10253.4|538
1669104900000|2022-11-22 08:15:00|10257.3|10256.4|10262.4|10261.5|10263.2|10262.6|10256.4|10255.7|551
1669105200000|2022-11-22 08:20:00|10262.5|10261.6|10261.6|10261|10265.4|10264.8|10259.2|10258.6|562
1669105500000|2022-11-22 08:25:00|10261.8|10260.9|10272.9|10272|10282.1|10281.1|10261|10260.3|740
1669105800000|2022-11-22 08:30:00|10273.3|10272.4|10268.2|10267.3|10279.1|10278.2|10267.3|10266.4|682
1669106100000|2022-11-22 08:35:00|10268|10267.1|10268.9|10268|10273.3|10272.4|10266.8|10266.2|536
1669106400000|2022-11-22 08:40:00|10268.8|10267.9|10266.3|10265.4|10271.6|10270.9|10262.8|10262.1|467
1669106700000|2022-11-22 08:45:00|10266.1|10265.2|10273.1|10272.2|10273.6|10272.8|10264.8|10263.9|523
1669107000000|2022-11-22 08:50:00|10273|10272.1|10273.3|10272.4|10276.5|10275.6|10270.7|10269.8|557
1669107300000|2022-11-22 08:55:00|10273.5|10272.3|10272|10271.1|10276.1|10275.2|10268.6|10267.7|441
1669107600000|2022-11-22 09:00:00|10271.8|10271.4|10270.1|10269.2|10274.1|10273.2|10267.6|10266.7|658
1669107900000|2022-11-22 09:05:00|10270.2|10269.3|10267.8|10267.2|10270.8|10269.9|10266|10265.1|472
1669108200000|2022-11-22 09:10:00|10268|10267.1|10268.3|10267.7|10269.5|10268.7|10265.2|10264.3|423
1669108500000|2022-11-22 09:15:00|10268.4|10267.8|10266.9|10266|10272.4|10271.5|10266.6|10265.9|564
1669108800000|2022-11-22 09:20:00|10266.7|10265.8|10265.3|10264.4|10268.1|10267.2|10262.3|10261.6|487
1669109100000|2022-11-22 09:25:00|10265.5|10264.6|10265.9|10265|10269|10268.1|10263.3|10262.4|458
1669109400000|2022-11-22 09:30:00|10265.8|10264.9|10275.1|10274.2|10278.2|10277.5|10265.7|10264.9|712
1669109700000|2022-11-22 09:35:00|10275|10274.4|10283.8|10283.2|10286.8|10285.9|10271.2|10270.6|657
1669110000000|2022-11-22 09:40:00|10283.7|10283.1|10278.1|10277.2|10286.3|10285.6|10277.1|10276.3|639
1669110300000|2022-11-22 09:45:00|10278.2|10277.3|10271|10270.1|10279.1|10278.2|10269.8|10268.9|556
1669110600000|2022-11-22 09:50:00|10270.8|10270.2|10269.8|10268.9|10271.7|10270.9|10265.6|10264.8|481
1669110900000|2022-11-22 09:55:00|10269.9|10269|10269.2|10268.3|10271.5|10270.9|10267.2|10266.6|460
1669111200000|2022-11-22 10:00:00|10269.1|10268.6|10273|10272.1|10274|10273.2|10267.4|10266.6|512
1669111500000|2022-11-22 10:05:00|10273.1|10272.2|10270.4|10269.8|10274.2|10273.6|10269|10268.4|468
1669111800000|2022-11-22 10:10:00|10270.1|10269.5|10271.9|10271|10274.9|10274|10269.6|10268.8|423
1669112100000|2022-11-22 10:15:00|10272|10271.1|10278.9|10278|10279|10278.1|10271.5|10270.7|342
1669112400000|2022-11-22 10:20:00|10278.6|10277.7|10286.2|10284.9|10289.2|10288|10276.6|10275.8|499
1669112700000|2022-11-22 10:25:00|10286.5|10285|10281.2|10280.3|10290.5|10289.6|10280.3|10279.6|533
1669113000000|2022-11-22 10:30:00|10281.3|10280.6|10281.2|10280.3|10284.7|10283.9|10280.9|10280.1|320
1669113300000|2022-11-22 10:35:00|10281.4|10280.5|10280.6|10280|10283.6|10283|10280|10279.2|347
1669113600000|2022-11-22 10:40:00|10280.7|10280.1|10279.9|10279.3|10281|10280.4|10279.2|10278.6|239
1669113900000|2022-11-22 10:45:00|10279.8|10279.2|10278.5|10277.6|10280|10279.4|10277|10276.2|252
1669114200000|2022-11-22 10:50:00|10278.6|10277.7|10276.8|10276.2|10279.2|10278.4|10276.3|10275.6|309
1669114500000|2022-11-22 10:55:00|10276.9|10276|10280.9|10280|10282.9|10282.2|10276.2|10275.5|346
1669114800000|2022-11-22 11:00:00|10281.1|10280.5|10284.1|10283.2|10287.4|10286.5|10280.1|10279.4|448
1669115100000|2022-11-22 11:05:00|10283.8|10282.9|10288|10287.1|10290.8|10289.9|10282.3|10281.5|466
1669115400000|2022-11-22 11:10:00|10287.9|10287|10277|10276.1|10290.2|10289.5|10274.9|10273.9|518
1669115700000|2022-11-22 11:15:00|10276|10275.1|10290|10289.1|10291.5|10290.6|10274.1|10273|606
1669116000000|2022-11-22 11:20:00|10289.1|10288.2|10286.4|10285.5|10290.5|10289.6|10283.9|10283.1|462
1669116300000|2022-11-22 11:25:00|10286.3|10285.7|10287.1|10286.2|10288.2|10287.3|10284.2|10283.6|451
1669116600000|2022-11-22 11:30:00|10287|10286.1|10275.2|10274.3|10287|10286.1|10273.1|10272.4|557
1669116900000|2022-11-22 11:35:00|10275.3|10274.4|10274.9|10274|10280.9|10280|10273.3|10272.6|469
1669117200000|2022-11-22 11:40:00|10274.8|10273.9|10275.7|10275.1|10278.8|10278.1|10274|10273.1|382
1669117500000|2022-11-22 11:45:00|10275.4|10274.8|10271.4|10270.5|10276.4|10275.8|10268.5|10267.6|458
1669117800000|2022-11-22 11:50:00|10271.3|10270.7|10263.4|10262.5|10271.6|10270.8|10263.1|10262.4|374
1669118100000|2022-11-22 11:55:00|10263.3|10262.4|10270.6|10269.7|10271.1|10270.2|10262.1|10261.3|583
1669118400000|2022-11-22 12:00:00|10270.5|10269.9|10266.8|10266.2|10270.8|10269.9|10261.9|10261|462
1669118700000|2022-11-22 12:05:00|10266.7|10266.1|10265.1|10264.5|10268.3|10267.6|10264.7|10263.9|367
1669119000000|2022-11-22 12:10:00|10265.6|10265|10267|10266.1|10267|10266.2|10262.5|10261.6|382
1669119300000|2022-11-22 12:15:00|10266.7|10266|10264.5|10263.6|10266.8|10266|10262.8|10262.2|382
1669119600000|2022-11-22 12:20:00|10264.4|10263.8|10258.7|10258.1|10264.7|10263.9|10256.5|10255.6|538
1669119900000|2022-11-22 12:25:00|10258.8|10258.2|10259.9|10259|10263.6|10262.8|10258.7|10258|464
1669120200000|2022-11-22 12:30:00|10260.4|10259.3|10261.1|10260.5|10265.5|10264.9|10258.9|10258.2|509
1669120500000|2022-11-22 12:35:00|10261.4|10260.8|10262.9|10262|10266|10265.1|10260.1|10259.3|379
1669120800000|2022-11-22 12:40:00|10263.2|10262.3|10261.5|10260.9|10264.8|10263.9|10259.9|10259.1|413
1669121100000|2022-11-22 12:45:00|10261.7|10260.8|10263.2|10262.3|10263.3|10262.4|10258.8|10258.1|382
1669121400000|2022-11-22 12:50:00|10263.1|10262.2|10264.1|10263.5|10265.5|10264.8|10261.3|10260.7|385
1669121700000|2022-11-22 12:55:00|10264.3|10263.4|10271.9|10271|10272|10271.3|10262.2|10261.6|485
1669122000000|2022-11-22 13:00:00|10271.4|10270.8|10271.8|10271.2|10274|10273.4|10269.8|10269.2|558
1669122300000|2022-11-22 13:05:00|10271.7|10271.1|10273.4|10272.5|10274.7|10274.1|10269.7|10269.1|518
1669122600000|2022-11-22 13:10:00|10273.1|10272.6|10274.1|10273.5|10275.1|10274.5|10272.4|10271.8|529
1669122900000|2022-11-22 13:15:00|10274.2|10273.6|10273.9|10273|10277.1|10276.5|10271.3|10270.7|491
1669123200000|2022-11-22 13:20:00|10273.6|10272.7|10273.8|10273.2|10276.3|10275.7|10271.9|10271.3|441
1669123500000|2022-11-22 13:25:00|10273.6|10272.7|10273.2|10272.3|10274.9|10274.2|10271.2|10270.6|526
1669123800000|2022-11-22 13:30:00|10273.4|10272.5|10272.6|10272|10274.1|10273.2|10268.8|10268|564
1669124100000|2022-11-22 13:35:00|10272.7|10272.1|10267|10266.4|10274|10273.3|10266.4|10265.8|466
1669124400000|2022-11-22 13:40:00|10267.1|10266.5|10268.9|10268.3|10270.2|10269.6|10266.6|10266|493
1669124700000|2022-11-22 13:45:00|10269.3|10268.7|10271|10270.1|10271.6|10270.8|10267.2|10266.4|420
1669125000000|2022-11-22 13:50:00|10271.1|10270.2|10267.7|10267.1|10277|10276.3|10267.3|10266.7|469
1669125300000|2022-11-22 13:55:00|10267.8|10266.9|10260.7|10260.1|10267.8|10267.1|10259.9|10259|605
1669125600000|2022-11-22 14:00:00|10261.1|10260.5|10255.8|10255.2|10264.3|10263.7|10254.8|10254|568
1669125900000|2022-11-22 14:05:00|10255.9|10255.3|10258.6|10257.7|10262.9|10262.1|10255.8|10255.2|463
1669126200000|2022-11-22 14:10:00|10258.3|10257.5|10260.3|10259.7|10263.1|10262.5|10257.4|10256.5|515
1669126500000|2022-11-22 14:15:00|10260.4|10259.8|10256.4|10255.8|10261.7|10261.1|10254.3|10253.7|413
1669126800000|2022-11-22 14:20:00|10256.3|10255.7|10259.9|10259.3|10260.7|10260.1|10254.7|10254|427
1669127100000|2022-11-22 14:25:00|10260|10259.4|10262.9|10262.3|10264.4|10263.7|10257.9|10257.3|552
1669127400000|2022-11-22 14:30:00|10262.8|10262.2|10260.9|10260.3|10264.7|10263.9|10256.9|10256.3|693
1669127700000|2022-11-22 14:35:00|10261.4|10260.8|10261.2|10260.6|10269.5|10268.8|10260|10259.3|735
1669128000000|2022-11-22 14:40:00|10261.1|10260.5|10259.7|10259.1|10262.4|10261.8|10255.4|10254.6|660
1669128300000|2022-11-22 14:45:00|10259.6|10259|10263.4|10262.5|10265.5|10264.8|10258.4|10257.8|586
1669128600000|2022-11-22 14:50:00|10263.3|10262.4|10266.3|10265.7|10268|10267.4|10261.6|10261|604
1669128900000|2022-11-22 14:55:00|10266.4|10265.8|10265.8|10264.9|10270|10269.4|10265.4|10264.6|547
1669129200000|2022-11-22 15:00:00|10265.6|10264.7|10272.5|10271.6|10275.2|10274.4|10263.8|10263|696
1669129500000|2022-11-22 15:05:00|10272.2|10271.1|10271|10270.1|10275.2|10274.5|10268.4|10267.7|529
1669129800000|2022-11-22 15:10:00|10271.1|10270.2|10271|10270.1|10271.9|10271.3|10267.7|10267.1|528
1669130100000|2022-11-22 15:15:00|10271.8|10270.9|10276.7|10276.1|10278.5|10277.9|10271.8|10270.9|592
1669130400000|2022-11-22 15:20:00|10276.6|10276|10279.3|10278.7|10280.2|10279.6|10274.9|10274.1|485
1669130700000|2022-11-22 15:25:00|10279.4|10278.8|10280.9|10280.3|10285.1|10284.4|10279|10278.4|499
1669131000000|2022-11-22 15:30:00|10281.2|10280.6|10282|10281.1|10283.8|10283.1|10276.8|10275.9|496
1669131300000|2022-11-22 15:35:00|10281.6|10280.7|10279.7|10278.8|10281.8|10281.2|10276.3|10275.6|516
1669131600000|2022-11-22 15:40:00|10279.6|10278.7|10279|10278.1|10280.9|10280.3|10274.8|10274.1|552
1669131900000|2022-11-22 15:45:00|10279.1|10278.2|10279.2|10278.6|10281.3|10280.5|10274.8|10274.1|575
1669132200000|2022-11-22 15:50:00|10279.1|10278.5|10285.9|10285.3|10288.9|10288|10279|10278.3|792
1669132500000|2022-11-22 15:55:00|10285.8|10285.2|10283.9|10283|10288.9|10288.2|10283.3|10282.6|738
1669132800000|2022-11-22 16:00:00|10284|10283.1|10279.5|10278.6|10285.3|10284.4|10278.4|10277.8|582
1669133100000|2022-11-22 16:05:00|10279.4|10278.5|10280.3|10279.7|10282.6|10281.8|10278.6|10277.9|409
1669133400000|2022-11-22 16:10:00|10280.2|10279.6|10276.3|10275.4|10281.9|10281.3|10274.9|10274|432
1669133700000|2022-11-22 16:15:00|10276.2|10275.7|10276.3|10275.4|10280|10279.4|10271.8|10271.2|423
1669134000000|2022-11-22 16:20:00|10276.1|10275.2|10275.3|10274.7|10277.7|10276.9|10274.1|10273.5|429
1669134300000|2022-11-22 16:25:00|10275.2|10274.6|10275.5|10274.6|10278.8|10278.2|10275.2|10274.5|400
1669134600000|2022-11-22 16:30:00|10275.6|10274.7|10272.4|10271.8|10276|10275.3|10270.6|10269.7|398
1669134900000|2022-11-22 16:35:00|10272.6|10271.7|10269.9|10269.3|10274.7|10273.9|10268|10267.4|509
1669135200000|2022-11-22 16:40:00|10269.7|10269.1|10267.5|10266.6|10272|10271.1|10267.3|10266.5|450
1669135500000|2022-11-22 16:45:00|10267.6|10266.7|10272.4|10271.5|10273.1|10272.5|10267.4|10266.5|363
1669135800000|2022-11-22 16:50:00|10272.5|10271.8|10272.8|10272.2|10273|10272.3|10269.7|10268.9|289
1669136100000|2022-11-22 16:55:00|10273|10272.4|10275.5|10274.6|10276|10275.1|10272.3|10271.7|344
1669136400000|2022-11-22 17:00:00|10275.6|10274.7|10274.2|10273.6|10276.6|10275.7|10272.9|10272|350
1669136700000|2022-11-22 17:05:00|10274.3|10273.4|10275|10274.1|10275.4|10274.7|10272.3|10271.5|337
1669137000000|2022-11-22 17:10:00|10275.1|10274.2|10277.2|10276.6|10277.8|10277|10274.6|10273.9|273
1669137300000|2022-11-22 17:15:00|10277.4|10276.5|10273.3|10272.7|10278.8|10278|10272.4|10271.7|360
1669137600000|2022-11-22 17:20:00|10273.6|10273|10273.9|10273.3|10274|10273.4|10271.8|10271.2|276
1669137900000|2022-11-22 17:25:00|10273.8|10273.2|10274.9|10274.3|10275.4|10274.8|10272|10271.4|296
1669138200000|2022-11-22 17:30:00|10275|10274.4|10276.7|10275.8|10277.1|10276.4|10274.5|10273.6|250
1669138500000|2022-11-22 17:35:00|10276.6|10276|10280|10279.4|10280.9|10280.3|10276.5|10275.9|256
1669138800000|2022-11-22 17:40:00|10279.8|10279.2|10283.1|10282.2|10283.3|10282.4|10279.8|10279|264
1669139100000|2022-11-22 17:45:00|10283|10282.1|10286|10285.1|10287.1|10286.5|10282.5|10281.8|239
1669139400000|2022-11-22 17:50:00|10285.9|10285|10289.7|10288.8|10290.5|10289.8|10285.5|10284.9|269
1669139700000|2022-11-22 17:55:00|10289.8|10288.9|10296.4|10295.5|10296.5|10295.7|10289.5|10288.6|305
1669140000000|2022-11-22 18:00:00|10296.1|10295.3|10291.7|10291.1|10296.1|10295.3|10290.8|10290.1|412
1669140300000|2022-11-22 18:05:00|10291.6|10291|10292.7|10292.1|10293.7|10292.9|10290|10289.4|301
1669140600000|2022-11-22 18:10:00|10292.8|10292.2|10292.3|10291.7|10293.3|10292.7|10290.3|10289.7|302
1669140900000|2022-11-22 18:15:00|10292.4|10291.8|10294.5|10293.9|10294.6|10293.9|10292.3|10291.7|157
1669141200000|2022-11-22 18:20:00|10294.4|10293.8|10293|10292.1|10296.7|10296|10292.6|10291.9|241
1669141500000|2022-11-22 18:25:00|10292.8|10292.2|10296.9|10296.3|10296.9|10296.3|10292.5|10291.9|208
1669141800000|2022-11-22 18:30:00|10296.8|10296.2|10299|10298.4|10299.7|10299.1|10296.7|10296|169
1669142100000|2022-11-22 18:35:00|10298.5|10297.9|10297|10296.4|10299.1|10298.4|10295.7|10295.1|225
1669142400000|2022-11-22 18:40:00|10296.9|10296.3|10299.6|10299|10299.6|10299|10296.9|10296.3|170
1669142700000|2022-11-22 18:45:00|10299.5|10298.7|10298.5|10297.6|10299.5|10298.9|10297.2|10296.5|239
1669143000000|2022-11-22 18:50:00|10298.6|10297.7|10299.9|10299.3|10301.3|10300.7|10298.3|10297.6|218
1669143300000|2022-11-22 18:55:00|10300|10299.4|10305.8|10304.9|10308.6|10307.9|10299.9|10299.3|340
1669143600000|2022-11-22 19:00:00|10305.6|10305|10300.5|10299.6|10306|10305.4|10299.4|10298.7|345
1669143900000|2022-11-22 19:05:00|10300.4|10299.8|10294.4|10293.8|10300.8|10300.2|10294.3|10293.6|308
1669144200000|2022-11-22 19:10:00|10294.3|10293.7|10297.3|10296.7|10297.5|10296.9|10294.3|10293.7|274
1669144500000|2022-11-22 19:15:00|10297|10296.4|10296.7|10296.1|10298.4|10297.8|10296.2|10295.5|156
1669144800000|2022-11-22 19:20:00|10297.2|10296.6|10299.9|10299.3|10300.4|10299.7|10296.8|10296.2|182
1669145100000|2022-11-22 19:25:00|10299.8|10299.2|10297.5|10296.6|10300.1|10299.4|10297.3|10296.6|184
1669145400000|2022-11-22 19:30:00|10297.4|10296.8|10295.4|10294.8|10297.9|10297.1|10293.9|10293.2|199
1669145700000|2022-11-22 19:35:00|10295.3|10294.7|10296.5|10295.6|10296.6|10296|10294.4|10293.5|165
1669146000000|2022-11-22 19:40:00|10296.4|10295.5|10291.5|10290.6|10296.4|10295.5|10291|10290.1|182
1669146300000|2022-11-22 19:45:00|10291.4|10290.5|10294.2|10293.3|10294.6|10293.8|10291.3|10290.5|187
1669146600000|2022-11-22 19:50:00|10294.1|10293.2|10295.7|10294.8|10296.4|10295.7|10293.9|10293.1|193
1669146900000|2022-11-22 19:55:00|10295.6|10294.7|10295.9|10295|10298.8|10298.1|10295.4|10294.7|270
1669147200000|2022-11-22 20:00:00|10295.7|10295.1|10299|10298.4|10299.3|10298.5|10295.2|10294.5|237
1669147500000|2022-11-22 20:05:00|10299.1|10298.5|10297.2|10296.6|10300.1|10299.4|10297|10296.4|229
1669147800000|2022-11-22 20:10:00|10297.3|10296.7|10296.2|10295.6|10297.5|10296.7|10295.2|10294.6|173
1669148100000|2022-11-22 20:15:00|10296.1|10295.5|10294.2|10293.6|10296.2|10295.6|10294.1|10293.5|189
1669148400000|2022-11-22 20:20:00|10294.3|10293.7|10295.7|10294.8|10296.1|10295.3|10294.1|10293.5|157
1669148700000|2022-11-22 20:25:00|10295.8|10295.1|10296.4|10295.8|10297.6|10296.9|10295.2|10294.5|184
1669149000000|2022-11-22 20:30:00|10296.3|10295.7|10301.6|10300.7|10302.1|10301.3|10296.3|10295.7|276
1669149300000|2022-11-22 20:35:00|10301.5|10300.6|10302.3|10301.7|10303|10302.3|10300.9|10300.1|192
1669149600000|2022-11-22 20:40:00|10302.4|10301.8|10301.3|10300.4|10302.9|10302.3|10300.8|10300|237
1669149900000|2022-11-22 20:45:00|10301.4|10300.5|10301.6|10300.7|10302.7|10301.8|10299|10298.3|258
1669150200000|2022-11-22 20:50:00|10301.5|10300.6|10304.3|10303.4|10304.7|10304.1|10300.3|10299.4|244
1669150500000|2022-11-22 20:55:00|10304.4|10303.5|10301|10300.1|10304.6|10303.7|10300.7|10299.9|282
1669150800000|2022-11-22 21:00:00|10300.6|10299.7|10303.1|10302.2|10304.6|10303.7|10299.3|10298.5|250
1669151100000|2022-11-22 21:05:00|10303|10302.1|10303.4|10302.5|10304.4|10303.7|10301.6|10300.7|170
1669151400000|2022-11-22 21:10:00|10303.3|10302.4|10302.1|10301.5|10303.5|10302.8|10301.5|10300.7|122
1669151700000|2022-11-22 21:15:00|10302|10301.2|10301.5|10300.6|10302.8|10301.9|10301.3|10300.4|150
1669152000000|2022-11-22 21:20:00|10301.6|10300.7|10304.5|10303.6|10305.1|10304.2|10301.6|10300.7|163
1669152300000|2022-11-22 21:25:00|10304.4|10303.5|10305.5|10304.6|10306.7|10306|10303.6|10302.7|146
1669152600000|2022-11-22 21:30:00|10305.4|10304.5|10305.1|10304.2|10305.8|10305.2|10304.7|10303.8|121
1669152900000|2022-11-22 21:35:00|10304.9|10304|10304.7|10303.8|10305.7|10304.9|10304.3|10303.4|77
1669153200000|2022-11-22 21:40:00|10304.5|10303.6|10301.9|10301|10305.9|10305|10301.9|10301|149
1669153500000|2022-11-22 21:45:00|10301.8|10300.9|10303.3|10302.4|10303.3|10302.4|10301.8|10300.8|143
1669153800000|2022-11-22 21:50:00|10303.4|10302.5|10303|10301.8|10303.9|10303|10302.1|10301|189
1669154100000|2022-11-22 21:55:00|10302.9|10301.7|10307|10303.7|10307|10304.2|10302.5|10301|200
1669154400000|2022-11-22 22:00:00|10307.1|10303.2|10307.8|10301.8|10308.6|10303.3|10306.8|10300.8|49
1669154700000|2022-11-22 22:05:00|10307.9|10301.9|10306.4|10302.5|10307.9|10302.5|10304.8|10301.1|108
1669155000000|2022-11-22 22:10:00|10306.1|10302.4|10305.8|10301.9|10307.4|10302.7|10305|10300.8|110
1669155300000|2022-11-22 22:15:00|10306.1|10301.8|10303.8|10300.8|10306.8|10301.8|10303.3|10300|147
1669155600000|2022-11-22 22:20:00|10304|10300.7|10304.9|10302.8|10306.7|10302.9|10303.6|10300.5|129
1669155900000|2022-11-22 22:25:00|10305.1|10302.7|10304.9|10303.2|10306|10303.4|10304.8|10301.6|115
1669156200000|2022-11-22 22:30:00|10305|10303.1|10304.8|10303.1|10306.1|10303.5|10304.1|10302.2|163
1669156500000|2022-11-22 22:35:00|10304.9|10302.9|10305.3|10303.3|10306.8|10304.3|10304.4|10302|165
1669156800000|2022-11-22 22:40:00|10305.4|10304.1|10306.4|10304.4|10306.7|10304.9|10305.4|10303.3|86
1669157100000|2022-11-22 22:45:00|10306.5|10304.6|10306.2|10304.7|10306.9|10305|10306|10303.3|122
1669157400000|2022-11-22 22:50:00|10306.3|10304.6|10305.9|10303.1|10306.8|10305.1|10305.4|10303.1|109
1669157700000|2022-11-22 22:55:00|10305.8|10303.2|10306.2|10303.7|10306.5|10304|10304.7|10302.9|170
1669158000000|2022-11-22 23:00:00|10305.9|10303.4|10304.6|10303.4|10306.1|10303.7|10304|10302.1|317
1669158300000|2022-11-22 23:05:00|10304.7|10303.3|10304.7|10303|10306|10304.4|10304|10302.3|300
1669158600000|2022-11-22 23:10:00|10304.6|10303.1|10304.4|10302.5|10305.6|10303.8|10303.9|10301.9|354
1669158900000|2022-11-22 23:15:00|10304.2|10302.4|10304.8|10303.6|10306|10305|10303.2|10301.8|572
1669159200000|2022-11-22 23:20:00|10304.7|10303.1|10306.7|10305.5|10307.2|10306.3|10303.9|10302.7|310
1669159500000|2022-11-22 23:25:00|10306.6|10305.4|10308|10307.1|10308.2|10307.2|10306.5|10305.2|204
1669159800000|2022-11-22 23:30:00|10308.1|10307|10306.9|10305.8|10308.7|10307.7|10306.7|10305.8|202
1669160100000|2022-11-22 23:35:00|10307|10306.1|10308.1|10307|10308.1|10307.1|10307|10305.7|134
1669160400000|2022-11-22 23:40:00|10308|10307.1|10306.8|10305.9|10308.1|10307.1|10306.8|10305.8|158
1669160700000|2022-11-22 23:45:00|10306.9|10305.7|10308|10307.1|10308|10307.3|10306.5|10305.6|150
1669161000000|2022-11-22 23:50:00|10307.9|10306.8|10308.1|10307.2|10308.8|10307.9|10307.5|10306.5|110
1669161300000|2022-11-22 23:55:00|10308.2|10307.3|10311.1|10310.2|10311.3|10310.5|10308.1|10307.1|183
1669161600000|2022-11-23 00:00:00|10311.2|10310.3|10316.4|10315.5|10317.2|10316.3|10311.2|10310.3|264
1669161900000|2022-11-23 00:05:00|10316.3|10315.4|10315.9|10315|10321.8|10320.9|10315.8|10314.9|269
1669162200000|2022-11-23 00:10:00|10316.1|10315.2|10319|10318.1|10320.1|10319.3|10316.1|10315.2|166
1669162500000|2022-11-23 00:15:00|10318.6|10317.7|10317|10316.4|10320|10319.1|10315.8|10314.9|182
1669162800000|2022-11-23 00:20:00|10316.7|10316.1|10316.7|10315.8|10316.9|10316.1|10315.4|10314.6|169
1669163100000|2022-11-23 00:25:00|10316.6|10315.7|10316.4|10315.5|10317|10316.2|10316|10315.2|119
1669163400000|2022-11-23 00:30:00|10316.5|10315.6|10315.1|10314.2|10316.5|10315.7|10313.5|10312.8|201
1669163700000|2022-11-23 00:35:00|10315|10314.1|10312.3|10311.7|10315.5|10314.6|10312.3|10311.7|163
1669164000000|2022-11-23 00:40:00|10312.4|10311.8|10312.1|10311.2|10312.9|10312.3|10311.7|10310.8|147
1669164300000|2022-11-23 00:45:00|10312|10311.1|10309.1|10308.5|10312.1|10311.2|10308.9|10308.2|143
1669164600000|2022-11-23 00:50:00|10309.2|10308.6|10308.1|10307.2|10309.3|10308.7|10308.1|10307.2|119
1669164900000|2022-11-23 00:55:00|10307.9|10307|10305.9|10305|10308|10307.1|10304.5|10303.6|166
1669165200000|2022-11-23 01:00:00|10306|10305.1|10310|10309.1|10311.8|10310.7|10305.6|10304.7|551
1669165500000|2022-11-23 01:05:00|10309.9|10309|10310.6|10309.7|10313.9|10313|10309.6|10309|353
1669165800000|2022-11-23 01:10:00|10310.7|10309.8|10307.9|10306.7|10312.4|10311.5|10306.7|10305.7|316
1669166100000|2022-11-23 01:15:00|10307.6|10306.6|10307.1|10306.2|10310.1|10308.8|10305.8|10304.9|263
1669166400000|2022-11-23 01:20:00|10307.3|10306.4|10302.9|10302|10307.7|10307.1|10302.5|10301.8|277
1669166700000|2022-11-23 01:25:00|10302.8|10301.9|10303.5|10302.6|10304.3|10303.4|10300.7|10300.1|302
1669167000000|2022-11-23 01:30:00|10303.6|10302.7|10304.5|10303.6|10305.1|10304.2|10301.5|10300.6|330
1669167300000|2022-11-23 01:35:00|10304.4|10303.5|10303.5|10302.6|10304.9|10304.1|10302.4|10301.7|339
1669167600000|2022-11-23 01:40:00|10303.4|10302.5|10302.8|10301.9|10307|10306.2|10302.5|10301.8|277
1669167900000|2022-11-23 01:45:00|10302.9|10302|10302.8|10302.2|10305.9|10305.1|10302.6|10301.8|281
1669168200000|2022-11-23 01:50:00|10302.7|10302.1|10306.7|10305.8|10307|10306.1|10301.6|10301|227
1669168500000|2022-11-23 01:55:00|10306.6|10305.7|10311.5|10310.6|10314.2|10313.3|10306.1|10305.2|326
1669168800000|2022-11-23 02:00:00|10311.3|10310.4|10310.2|10309.3|10313.8|10313.1|10309.1|10308.2|316
1669169100000|2022-11-23 02:05:00|10310.1|10309.2|10310.8|10309.9|10311.5|10310.6|10308.7|10307.8|237
1669169400000|2022-11-23 02:10:00|10310.7|10309.8|10312.3|10311.4|10312.7|10311.9|10309.2|10308.3|255
1669169700000|2022-11-23 02:15:00|10312.5|10311.6|10310.3|10309.7|10313.2|10312.4|10310|10309.1|167
1669170000000|2022-11-23 02:20:00|10310.2|10309.6|10312.2|10311.3|10312.5|10311.6|10310.1|10309.4|173
1669170300000|2022-11-23 02:25:00|10312.3|10311.4|10312.2|10311.3|10315.7|10314.8|10311.7|10310.8|202
1669170600000|2022-11-23 02:30:00|10312.1|10311.6|10312.4|10311.5|10314.3|10313.4|10311.3|10310.6|192
1669170900000|2022-11-23 02:35:00|10312.3|10311.4|10314.9|10314|10315.3|10314.7|10312.3|10311.4|172
1669171200000|2022-11-23 02:40:00|10315|10314.1|10317.7|10316.8|10318.7|10317.8|10314.9|10314|148
1669171500000|2022-11-23 02:45:00|10317.9|10317|10318.7|10318.1|10319.7|10318.8|10317|10316.1|252
1669171800000|2022-11-23 02:50:00|10318.8|10317.9|10320.8|10319.9|10320.9|10320|10318.3|10317.6|200
1669172100000|2022-11-23 02:55:00|10320.7|10319.8|10324.4|10323.5|10325.4|10324.7|10320.7|10319.8|320
1669172400000|2022-11-23 03:00:00|10324.5|10323.6|10319.1|10318.2|10324.5|10323.6|10319.1|10318.2|346
1669172700000|2022-11-23 03:05:00|10319|10318.1|10318.5|10317.6|10321|10320.1|10318.5|10317.6|219
1669173000000|2022-11-23 03:10:00|10318.8|10317.9|10318.3|10317.4|10319.4|10318.6|10317.4|10316.5|189
1669173300000|2022-11-23 03:15:00|10318.2|10317.3|10321.7|10320.8|10322.1|10321.5|10317.9|10317.1|213
1669173600000|2022-11-23 03:20:00|10321.8|10320.9|10320.9|10320|10322.8|10321.9|10319.7|10318.9|173
1669173900000|2022-11-23 03:25:00|10321|10320.1|10317.4|10316.8|10321.4|10320.8|10316.4|10315.5|186
1669174200000|2022-11-23 03:30:00|10317.5|10316.9|10320.4|10319.5|10320.6|10319.7|10317.3|10316.7|139
1669174500000|2022-11-23 03:35:00|10320.3|10319.7|10320.6|10319.7|10321|10320.3|10318.6|10318|139
1669174800000|2022-11-23 03:40:00|10320.5|10319.6|10320.3|10319.7|10322.8|10321.9|10320.2|10319.5|159
1669175100000|2022-11-23 03:45:00|10321.1|10320.2|10320.1|10319.5|10321.2|10320.3|10318.3|10317.4|191
1669175400000|2022-11-23 03:50:00|10320|10319.4|10317.8|10317.2|10320.1|10319.5|10316.2|10315.4|233
1669175700000|2022-11-23 03:55:00|10317.7|10317.1|10316.1|10315.2|10317.9|10317.1|10312.6|10311.7|234
1669176000000|2022-11-23 04:00:00|10315.9|10315|10311.9|10311|10316|10315.1|10311.4|10310.5|270
1669176300000|2022-11-23 04:05:00|10311.6|10310.9|10313.6|10312.7|10313.9|10313|10310.9|10310.2|187
1669176600000|2022-11-23 04:10:00|10313.2|10312.3|10314.4|10313.5|10315.8|10314.9|10312.1|10311.4|166
1669176900000|2022-11-23 04:15:00|10314.5|10313.6|10314.5|10313.6|10315|10314.1|10313.3|10312.4|117
1669177200000|2022-11-23 04:20:00|10314.3|10313.4|10312.7|10311.8|10314.3|10313.5|10311.5|10310.8|124
1669177500000|2022-11-23 04:25:00|10312.6|10311.7|10311.4|10310.5|10314.2|10313.3|10311.3|10310.4|132
1669177800000|2022-11-23 04:30:00|10311.1|10310.2|10314.9|10314|10314.9|10314|10310.9|10310|126
1669178100000|2022-11-23 04:35:00|10315|10314.1|10315.2|10314.3|10315.4|10314.5|10313.3|10312.5|105
1669178400000|2022-11-23 04:40:00|10315.1|10314.2|10314.9|10314|10316.5|10315.7|10314|10313.1|158
1669178700000|2022-11-23 04:45:00|10315|10314.1|10315.6|10315|10316.9|10316.1|10313.6|10312.7|157
1669179000000|2022-11-23 04:50:00|10315.7|10315.1|10315.3|10314.4|10317|10316.2|10315.1|10314.3|138
1669179300000|2022-11-23 04:55:00|10315.4|10314.5|10317.7|10316.8|10317.7|10316.9|10315.1|10314.3|153
1669179600000|2022-11-23 05:00:00|10317.6|10316.7|10316.4|10315.5|10317.6|10316.7|10314.7|10313.8|243
1669179900000|2022-11-23 05:05:00|10316.6|10315.7|10320.4|10319.8|10320.9|10320|10316.5|10315.6|188
1669180200000|2022-11-23 05:10:00|10320.5|10319.9|10320.7|10319.8|10321.6|10320.7|10319.6|10318.7|187
1669180500000|2022-11-23 05:15:00|10320.5|10319.6|10320.8|10319.9|10323|10322.1|10320.4|10319.5|164
1669180800000|2022-11-23 05:20:00|10320.5|10320|10327.2|10326.3|10327.3|10326.4|10320.5|10320|251
1669181100000|2022-11-23 05:25:00|10327.3|10326.4|10330.4|10329.5|10331.6|10330.7|10327.1|10326.2|319
1669181400000|2022-11-23 05:30:00|10330.5|10329.6|10324.4|10323.5|10330.9|10330.1|10323.8|10323|280
1669181700000|2022-11-23 05:35:00|10324.5|10323.6|10324.5|10323.6|10327.1|10326.2|10324|10323.1|228
1669182000000|2022-11-23 05:40:00|10324.6|10323.7|10326.7|10326.1|10327.4|10326.5|10323.9|10323|223
1669182300000|2022-11-23 05:45:00|10326.8|10326.2|10325.5|10324.6|10327|10326.3|10324|10323.2|173
1669182600000|2022-11-23 05:50:00|10325.7|10324.8|10326.8|10325.9|10329|10328.2|10324.8|10323.9|227
1669182900000|2022-11-23 05:55:00|10326.9|10326|10327.8|10326.9|10328.3|10327.4|10326.2|10325.4|292
1669183200000|2022-11-23 06:00:00|10327.9|10327.3|10329|10328.1|10329.1|10328.3|10326.5|10325.6|181
1669183500000|2022-11-23 06:05:00|10329.1|10328.2|10327|10326.1|10330.1|10329.2|10323.7|10322.8|263
1669183800000|2022-11-23 06:10:00|10326.8|10325.9|10326.4|10325.5|10327|10326.3|10324.6|10323.7|195
1669184100000|2022-11-23 06:15:00|10326.6|10325.7|10324.8|10323.9|10327.7|10326.8|10324.7|10323.8|281
1669184400000|2022-11-23 06:20:00|10325.2|10324.3|10324.3|10323.4|10325.7|10325.1|10324|10323.1|184
1669184700000|2022-11-23 06:25:00|10324.5|10323.9|10324.4|10323.5|10326.3|10325.4|10322.6|10321.7|278
1669185000000|2022-11-23 06:30:00|10324.5|10323.6|10328.9|10328|10329|10328.1|10324.5|10323.6|227
1669185300000|2022-11-23 06:35:00|10329|10328.1|10325.6|10324.7|10329.7|10328.8|10325.4|10324.5|205
1669185600000|2022-11-23 06:40:00|10325.4|10324.5|10329|10328.1|10329|10328.1|10324.7|10323.8|226
1669185900000|2022-11-23 06:45:00|10328.9|10328|10333.7|10332.8|10334|10333.1|10326.2|10325.6|248
1669186200000|2022-11-23 06:50:00|10332.9|10332|10334.8|10334.2|10336.6|10335.8|10332|10331.1|271
1669186500000|2022-11-23 06:55:00|10334.7|10334.1|10332|10331.1|10335.7|10335|10331.7|10330.8|243
1669186800000|2022-11-23 07:00:00|10331.2|10330.6|10330.8|10329.9|10333.5|10332.8|10330.3|10329.5|270
1669187100000|2022-11-23 07:05:00|10330.6|10329.7|10340|10339.1|10340.5|10339.6|10328.5|10327.6|410
1669187400000|2022-11-23 07:10:00|10340.2|10339.3|10345.1|10344.2|10345.7|10344.8|10337.9|10337.1|459
1669187700000|2022-11-23 07:15:00|10345|10344.1|10342.9|10342|10346.2|10345.3|10341.7|10340.8|449
1669188000000|2022-11-23 07:20:00|10342.6|10341.7|10339.1|10338.5|10342.9|10342|10336.9|10336|588
1669188300000|2022-11-23 07:25:00|10339|10338.4|10335.7|10334.8|10339|10338.4|10334|10333.1|459
1669188600000|2022-11-23 07:30:00|10335.8|10334.9|10338.4|10337.8|10339.1|10338.5|10332.6|10332|465
1669188900000|2022-11-23 07:35:00|10338.3|10337.7|10339.8|10338.9|10340.3|10339.5|10338.3|10337.7|351
1669189200000|2022-11-23 07:40:00|10339.9|10339|10338|10337.1|10339.9|10339.3|10336.2|10335.4|362
1669189500000|2022-11-23 07:45:00|10337.9|10337.3|10344.9|10344|10349|10348|10337.4|10336.6|511
1669189800000|2022-11-23 07:50:00|10345.1|10344.2|10344|10343.1|10349|10348.1|10343.7|10343.1|504
1669190100000|2022-11-23 07:55:00|10343.6|10343|10343.7|10342.8|10349.2|10348.4|10342.1|10341.4|538
1669190400000|2022-11-23 08:00:00|10343.8|10342.9|10333.6|10332.7|10343.8|10342.9|10332.9|10332|545
1669190700000|2022-11-23 08:05:00|10333.8|10332.9|10336.6|10335.7|10336.8|10335.9|10331.3|10330.5|567
1669191000000|2022-11-23 08:10:00|10336.7|10335.8|10335.7|10334.4|10338|10337.2|10332.8|10331.9|632
1669191300000|2022-11-23 08:15:00|10341.4|10339.7|10334.2|10333.3|10343|10340.8|10333.8|10332.7|667
1669191600000|2022-11-23 08:20:00|10334.1|10333.2|10328.6|10327.7|10336.2|10335.4|10328.6|10327.7|475
1669191900000|2022-11-23 08:25:00|10328.7|10327.8|10331.9|10329.4|10332.7|10331.7|10327.5|10326.7|615
1669192200000|2022-11-23 08:30:00|10332.3|10331.1|10325.4|10324.5|10337.4|10334.5|10322.9|10322|663
1669192500000|2022-11-23 08:35:00|10325.6|10324.7|10328.8|10327.9|10330.2|10329.3|10322.1|10321.5|517
1669192800000|2022-11-23 08:40:00|10328.6|10327.7|10319.6|10318.7|10329|10328.1|10317.7|10316.8|493
1669193100000|2022-11-23 08:45:00|10319.5|10318.9|10316.3|10315.4|10323.5|10322.8|10315.9|10314.8|486
1669193400000|2022-11-23 08:50:00|10316.1|10315.5|10312.5|10311.9|10317.3|10316.5|10311.3|10310.6|505
1669193700000|2022-11-23 08:55:00|10312.4|10311.8|10314.3|10313|10318.2|10317.3|10312.4|10311.6|428
1669194000000|2022-11-23 09:00:00|10314.6|10313.3|10308|10307.1|10317.1|10316.4|10305.8|10305.2|640
1669194300000|2022-11-23 09:05:00|10308.2|10307.3|10310.1|10309.5|10310.8|10309.9|10302.4|10301.8|545
1669194600000|2022-11-23 09:10:00|10309.9|10309.3|10314|10313.4|10316.1|10315.3|10309.8|10309.2|545
1669194900000|2022-11-23 09:15:00|10313.9|10313.3|10312.4|10311.5|10315.8|10315.1|10309.9|10309|540
1669195200000|2022-11-23 09:20:00|10311.7|10311.1|10317.6|10316.7|10318.5|10317.8|10309|10308.3|458
1669195500000|2022-11-23 09:25:00|10317.2|10316.6|10315.1|10314.5|10317.8|10317|10313.4|10312.6|405
1669195800000|2022-11-23 09:30:00|10315.2|10314.6|10312.4|10311.5|10316.2|10315.3|10309|10308.2|469
1669196100000|2022-11-23 09:35:00|10312.5|10311.6|10314.6|10313.7|10317.1|10316.3|10311.4|10310.5|397
1669196400000|2022-11-23 09:40:00|10314.5|10313.6|10321.6|10321|10321.7|10321|10314.4|10313.6|546
1669196700000|2022-11-23 09:45:00|10321.3|10320.7|10321.1|10320.2|10324.2|10323.5|10320.5|10319.9|462
1669197000000|2022-11-23 09:50:00|10321|10320.1|10324.5|10323.9|10326.3|10325.7|10320.7|10319.9|526
1669197300000|2022-11-23 09:55:00|10324.1|10323.5|10325.5|10324.9|10327.1|10326.5|10323.2|10322.6|607
1669197600000|2022-11-23 10:00:00|10325.4|10324.8|10312.6|10312|10325.5|10324.9|10312.6|10311.8|558
1669197900000|2022-11-23 10:05:00|10312.5|10311.9|10312|10311.1|10315|10314.3|10309.2|10308.5|455
1669198200000|2022-11-23 10:10:00|10312.1|10311.2|10304.2|10303.3|10312.1|10311.2|10303.3|10302.5|546
1669198500000|2022-11-23 10:15:00|10304.3|10303.4|10303.5|10302.9|10306.5|10305.6|10302.5|10301.8|447
1669198800000|2022-11-23 10:20:00|10303.6|10303|10301.3|10300.4|10303.6|10303|10297.6|10296.7|489
1669199100000|2022-11-23 10:25:00|10301.4|10300.8|10298.1|10297.5|10302.2|10301.4|10297|10296.1|468
1669199400000|2022-11-23 10:30:00|10298.4|10297.8|10303.5|10302.6|10304.4|10303.5|10297.8|10297.2|469
1669199700000|2022-11-23 10:35:00|10303.4|10302.8|10302.6|10301.7|10304.4|10303.8|10301.7|10300.9|383
1669200000000|2022-11-23 10:40:00|10302.7|10301.8|10307.3|10306.4|10307.6|10306.8|10301.6|10301|380
1669200300000|2022-11-23 10:45:00|10307.2|10306.3|10305.9|10305|10307.6|10306.8|10305.2|10304.3|254
1669200600000|2022-11-23 10:50:00|10305.8|10304.9|10307.5|10306.6|10308.1|10307.3|10304.6|10303.9|284
1669200900000|2022-11-23 10:55:00|10307.4|10306.5|10312.4|10311.5|10313.2|10312.3|10306.6|10305.8|256
1669201200000|2022-11-23 11:00:00|10312.3|10311.4|10313.6|10312.7|10314.5|10313.8|10311.7|10310.9|361
1669201500000|2022-11-23 11:05:00|10313.2|10312.6|10316.7|10315.8|10317.1|10316.2|10311.6|10310.9|360
1669201800000|2022-11-23 11:10:00|10316.5|10315.9|10314.7|10314.1|10316.8|10316.2|10311.9|10311.2|361
1669202100000|2022-11-23 11:15:00|10314.8|10314.2|10312.1|10311.2|10318|10317.3|10310.9|10310|353
1669202400000|2022-11-23 11:20:00|10311.9|10311.5|10312.9|10312|10313.7|10312.9|10308.4|10307.6|371
1669202700000|2022-11-23 11:25:00|10312.8|10312.2|10317.8|10317.2|10318.4|10317.5|10312.4|10311.6|335
1669203000000|2022-11-23 11:30:00|10317.7|10317.1|10317.1|10316.2|10318.2|10317.6|10314.9|10314.2|313
1669203300000|2022-11-23 11:35:00|10317.2|10316.3|10313.5|10312.9|10317.2|10316.5|10312.3|10311.6|288
1669203600000|2022-11-23 11:40:00|10313.4|10312.8|10312.5|10311.6|10313.6|10312.9|10310.6|10309.7|318
1669203900000|2022-11-23 11:45:00|10312.4|10311.5|10316.3|10315.4|10316.5|10315.6|10311.8|10311.2|296
1669204200000|2022-11-23 11:50:00|10316.4|10315.5|10320.3|10319.4|10321.7|10320.8|10316.3|10315.4|328
1669204500000|2022-11-23 11:55:00|10320.4|10319.8|10320.5|10319.6|10325.5|10324.6|10319.3|10318.4|395
1669204800000|2022-11-23 12:00:00|10320.7|10319.8|10319.7|10318.8|10321.2|10320.3|10315.2|10314.6|419
1669205100000|2022-11-23 12:05:00|10319.4|10318.5|10322.8|10321.9|10322.8|10321.9|10318.1|10317.3|369
1669205400000|2022-11-23 12:10:00|10322.7|10321.8|10323.8|10322.9|10327.6|10326.7|10321.8|10321|434
1669205700000|2022-11-23 12:15:00|10324.5|10323.9|10322.4|10321.5|10325.6|10324.9|10320.1|10319.5|313
1669206000000|2022-11-23 12:20:00|10321.9|10321.3|10319.9|10319.3|10325.1|10324.5|10319.7|10318.9|364
1669206300000|2022-11-23 12:25:00|10320|10319.4|10319.6|10318.7|10321.6|10320.7|10316.7|10316|322
1669206600000|2022-11-23 12:30:00|10319.3|10318.5|10325.7|10324.8|10326.5|10325.8|10317.8|10317|386
1669206900000|2022-11-23 12:35:00|10325.8|10324.9|10324.1|10323.2|10330.2|10329.3|10322.5|10321.7|429
1669207200000|2022-11-23 12:40:00|10324|10323.1|10319.1|10318.5|10326.6|10325.7|10319.1|10318.5|469
1669207500000|2022-11-23 12:45:00|10319.2|10318.6|10321.3|10320.4|10322.5|10321.7|10318.4|10317.7|371
1669207800000|2022-11-23 12:50:00|10321.2|10320.3|10321|10320.1|10323.8|10323.2|10319.9|10319.3|423
1669208100000|2022-11-23 12:55:00|10320.8|10319.9|10323.6|10323|10324.7|10323.8|10319.2|10318.6|501
1669208400000|2022-11-23 13:00:00|10323.7|10322.8|10322.3|10321.7|10325|10324.1|10320.4|10319.5|528
1669208700000|2022-11-23 13:05:00|10322.4|10321.8|10322.4|10321.5|10327.5|10326.9|10321.6|10321|482
1669209000000|2022-11-23 13:10:00|10322.5|10321.6|10325.3|10324.4|10325.5|10324.8|10321.5|10320.7|515
1669209300000|2022-11-23 13:15:00|10325.2|10324.3|10324.5|10323.9|10328.6|10327.7|10323.6|10322.7|555
1669209600000|2022-11-23 13:20:00|10325.3|10324.4|10318.9|10318|10326.7|10325.9|10317.7|10316.8|607
1669209900000|2022-11-23 13:25:00|10318.6|10317.9|10325.2|10322.9|10325.8|10324|10318.1|10317.2|558
1669210200000|2022-11-23 13:30:00|10325.4|10322.2|10337.7|10336.8|10341.2|10340.1|10322.3|10320|1110
1669210500000|2022-11-23 13:35:00|10337.6|10336.7|10330.4|10329.5|10339.9|10339|10327.8|10327|844
1669210800000|2022-11-23 13:40:00|10330.2|10329.6|10321|10320.4|10333.1|10332.5|10318|10317.3|853
1669211100000|2022-11-23 13:45:00|10320.5|10319.9|10326.6|10326|10327.3|10326.4|10319|10318.4|667
1669211400000|2022-11-23 13:50:00|10326.5|10325.9|10330.1|10329.2|10331.3|10330.5|10326.1|10325.5|604
1669211700000|2022-11-23 13:55:00|10330.2|10329.3|10332.2|10331.6|10334.3|10333.7|10328.2|10327.6|659
1669212000000|2022-11-23 14:00:00|10332.3|10331.7|10333.5|10332.6|10337|10336.1|10331.7|10331.1|613
1669212300000|2022-11-23 14:05:00|10333.4|10332.8|10337|10336.1|10339.7|10338.8|10332.6|10332|608
1669212600000|2022-11-23 14:10:00|10337.4|10336.5|10339.2|10338.3|10342.2|10341.6|10333.1|10332.3|661
1669212900000|2022-11-23 14:15:00|10339|10338.4|10333.9|10333|10339.2|10338.6|10331.7|10330.9|600
1669213200000|2022-11-23 14:20:00|10334.3|10333.3|10331.3|10330.7|10335.9|10335.3|10328.4|10327.7|563
1669213500000|2022-11-23 14:25:00|10331.2|10330.6|10330.4|10329.8|10334.9|10334.1|10327.5|10326.9|527
1669213800000|2022-11-23 14:30:00|10330.9|10330.3|10334.5|10333.6|10336.2|10335.5|10329.3|10328.6|616
1669214100000|2022-11-23 14:35:00|10334.3|10333.7|10337.4|10336.5|10337.4|10336.6|10330.5|10329.8|588
1669214400000|2022-11-23 14:40:00|10337.2|10336.3|10330.2|10329|10337.3|10336.4|10327.1|10326.4|639
1669214700000|2022-11-23 14:45:00|10330.5|10329.6|10358.1|10356.9|10364.1|10363.2|10330.5|10329.6|1219
1669215000000|2022-11-23 14:50:00|10357.9|10357|10368.7|10367.8|10375.7|10374.8|10357.6|10356.7|1014
1669215300000|2022-11-23 14:55:00|10369.2|10368.3|10369.5|10366.4|10370.6|10369.3|10361.2|10360.4|912
1669215600000|2022-11-23 15:00:00|10372|10369.5|10359.5|10358.6|10376.3|10372.9|10358.5|10357.6|931
1669215900000|2022-11-23 15:05:00|10359.4|10358.5|10355.7|10355.1|10367.4|10366.8|10355.2|10354.4|905
1669216200000|2022-11-23 15:10:00|10355.8|10354.9|10352.4|10351.8|10358|10357.1|10351.9|10351.1|835
1669216500000|2022-11-23 15:15:00|10352.3|10351.7|10355.5|10354.9|10357.3|10356.7|10344.5|10343.6|811
1669216800000|2022-11-23 15:20:00|10355.6|10354.6|10353.2|10352.6|10355.6|10354.7|10349.5|10348.6|752
1669217100000|2022-11-23 15:25:00|10353.8|10352.9|10354.7|10354.1|10360.3|10359.7|10350.6|10350|745
1669217400000|2022-11-23 15:30:00|10355|10354.4|10362.3|10361.7|10367.2|10366.6|10354.6|10354|764
1669217700000|2022-11-23 15:35:00|10361.9|10361|10368.5|10367.6|10372|10371.1|10361|10360.1|726
1669218000000|2022-11-23 15:40:00|10368.6|10367.7|10377.4|10376.5|10379.2|10378.5|10368.5|10367.7|765
1669218300000|2022-11-23 15:45:00|10377.6|10377|10379.1|10378.5|10384.5|10383.6|10373.1|10372.2|819
1669218600000|2022-11-23 15:50:00|10379.3|10378.4|10374.5|10373.6|10383.4|10382.7|10372|10371.3|801
1669218900000|2022-11-23 15:55:00|10374.9|10374|10376.6|10376|10379.9|10379|10371|10370.4|892
1669219200000|2022-11-23 16:00:00|10376.7|10376.1|10367.9|10367|10379.1|10378.5|10367.5|10366.8|1017
1669219500000|2022-11-23 16:05:00|10367.8|10366.9|10365.7|10364.8|10369.2|10368.3|10363.3|10362.7|830
1669219800000|2022-11-23 16:10:00|10365.9|10365.3|10367.7|10366.8|10370|10369.1|10363.1|10362.4|883
1669220100000|2022-11-23 16:15:00|10367.8|10366.9|10364.8|10363.9|10368.3|10367.7|10362.3|10361.4|760
1669220400000|2022-11-23 16:20:00|10364.7|10363.8|10366.1|10365.5|10371.7|10371.1|10364.7|10363.8|801
1669220700000|2022-11-23 16:25:00|10366.3|10365.4|10362.4|10361.8|10367.6|10366.9|10362|10361.3|662
1669221000000|2022-11-23 16:30:00|10362.5|10361.9|10367.8|10367.2|10367.8|10367.2|10361.9|10361.3|656
1669221300000|2022-11-23 16:35:00|10367.9|10367|10363.1|10362.5|10368.4|10367.6|10362.5|10361.8|669
1669221600000|2022-11-23 16:40:00|10363.2|10362.6|10363.2|10362.3|10364.7|10364.1|10358.1|10357.5|621
1669221900000|2022-11-23 16:45:00|10363.4|10362.8|10362.1|10361.5|10364.2|10363.6|10359.2|10358.6|633
1669222200000|2022-11-23 16:50:00|10361.9|10361.3|10357.4|10356.8|10364.5|10363.9|10357|10356.4|638
1669222500000|2022-11-23 16:55:00|10357.5|10356.9|10364|10363.1|10365.2|10364.6|10355.9|10355|629
1669222800000|2022-11-23 17:00:00|10363.6|10363|10358.3|10357.4|10364.4|10363.8|10357.5|10356.8|685
1669223100000|2022-11-23 17:05:00|10358.4|10357.8|10367|10366.4|10367.2|10366.6|10357.3|10356.4|643
1669223400000|2022-11-23 17:10:00|10367.2|10366.3|10367.9|10367|10369.2|10368.5|10363.8|10363.1|553
1669223700000|2022-11-23 17:15:00|10368|10367.1|10368|10367.1|10368.9|10368.2|10365.4|10364.8|529
1669224000000|2022-11-23 17:20:00|10368.1|10367.2|10366.4|10365.5|10369.3|10368.6|10366|10365.3|423
1669224300000|2022-11-23 17:25:00|10366.6|10365.8|10364.6|10363.7|10369|10368.4|10363.7|10363|481
1669224600000|2022-11-23 17:30:00|10364.4|10363.5|10365.3|10364.7|10368.1|10367.2|10361.9|10361|606
1669224900000|2022-11-23 17:35:00|10365.2|10364.6|10371.1|10370.5|10372.9|10372.3|10364.7|10363.9|492
1669225200000|2022-11-23 17:40:00|10371|10370.4|10370.2|10369.6|10374|10373.3|10368.7|10367.9|417
1669225500000|2022-11-23 17:45:00|10370.3|10369.7|10370.8|10370.2|10372.7|10371.8|10370|10369.3|514
1669225800000|2022-11-23 17:50:00|10370.9|10370|10368.1|10367.5|10370.9|10370.1|10361.8|10360.9|687
1669226100000|2022-11-23 17:55:00|10368|10367.4|10364.3|10363.4|10368|10367.4|10361.7|10361|696
1669226400000|2022-11-23 18:00:00|10363.8|10362.9|10364.2|10363.6|10367.3|10366.7|10362.1|10361.3|753
1669226700000|2022-11-23 18:05:00|10364.1|10363.5|10362.8|10361.9|10365.9|10365.2|10362.1|10361.4|641
1669227000000|2022-11-23 18:10:00|10362.9|10362|10360.3|10359.4|10363.7|10362.9|10359.8|10359|506
1669227300000|2022-11-23 18:15:00|10360.4|10359.5|10366|10365.4|10366.3|10365.6|10360.4|10359.5|533
1669227600000|2022-11-23 18:20:00|10365.7|10365.1|10365|10364.1|10366.4|10365.7|10364.6|10364|481
1669227900000|2022-11-23 18:25:00|10364.9|10364|10368.9|10368.3|10369.3|10368.7|10364.1|10363.4|502
1669228200000|2022-11-23 18:30:00|10369.1|10368.5|10370.3|10369.7|10372.2|10371.5|10367.8|10366.9|431
1669228500000|2022-11-23 18:35:00|10370.4|10369.5|10375.4|10374.5|10376.7|10375.8|10369.5|10368.8|325
1669228800000|2022-11-23 18:40:00|10375.7|10374.8|10379.2|10378.3|10380|10379.2|10375.5|10374.6|377
1669229100000|2022-11-23 18:45:00|10379|10378.1|10378|10377.1|10379.5|10378.8|10377.3|10376.6|290
1669229400000|2022-11-23 18:50:00|10378.2|10377.3|10374.4|10373.5|10378.6|10377.8|10372.9|10372|511
1669229700000|2022-11-23 18:55:00|10374.3|10373.4|10379|10373.1|10381.5|10376.3|10373.3|10372.4|410
1669230000000|2022-11-23 19:00:00|10378.8|10371.8|10400.4|10399|10401.6|10400.6|10367.8|10366.4|2088
1669230300000|2022-11-23 19:05:00|10400.3|10399.3|10389.9|10389|10400.7|10399.7|10386|10385.1|1618
1669230600000|2022-11-23 19:10:00|10390.1|10389.2|10388.9|10388|10392|10391.1|10379.6|10378.7|1294
1669230900000|2022-11-23 19:15:00|10388.4|10387.5|10392.2|10391.3|10396.6|10395.8|10388.4|10387.5|1166
1669231200000|2022-11-23 19:20:00|10392.3|10391.4|10398.5|10397.6|10398.5|10397.6|10391|10390.1|887
1669231500000|2022-11-23 19:25:00|10398.4|10397.5|10398.4|10397.5|10405.7|10404.7|10396.9|10396|1101
1669231800000|2022-11-23 19:30:00|10398.3|10397.4|10394.1|10393.5|10400.6|10399.7|10393.4|10392.5|861
1669232100000|2022-11-23 19:35:00|10394|10393.1|10389.8|10388.9|10394.8|10393.9|10389.5|10388.7|888
1669232400000|2022-11-23 19:40:00|10389.9|10389|10398.2|10397.3|10398.3|10397.4|10388.5|10387.8|607
1669232700000|2022-11-23 19:45:00|10397.9|10397|10395.8|10394.9|10398.4|10397.8|10395|10394.1|529
1669233000000|2022-11-23 19:50:00|10396|10395.1|10395.7|10394.8|10398.4|10397.5|10393.5|10392.7|542
1669233300000|2022-11-23 19:55:00|10395.6|10394.7|10401.3|10400.4|10402.1|10401.2|10395.6|10394.7|670
1669233600000|2022-11-23 20:00:00|10401.5|10400.6|10397.5|10396.6|10401.5|10400.6|10395.3|10394.3|768
1669233900000|2022-11-23 20:05:00|10397.3|10396.4|10392.7|10391.8|10399.4|10398.5|10392.6|10391.5|596
1669234200000|2022-11-23 20:10:00|10392.8|10391.9|10398.8|10397.9|10399.1|10398.3|10391.7|10390.8|750
1669234500000|2022-11-23 20:15:00|10398.9|10398|10398.9|10398|10401.5|10400.6|10398.4|10397.5|467
1669234800000|2022-11-23 20:20:00|10398.8|10397.9|10399.4|10398.5|10400.4|10399.5|10398.2|10397.3|437
1669235100000|2022-11-23 20:25:00|10399.3|10398.4|10400|10399.1|10400.9|10400|10398.3|10397.4|372
1669235400000|2022-11-23 20:30:00|10399.8|10398.9|10397.8|10396.9|10400.8|10399.9|10397.7|10396.8|326
1669235700000|2022-11-23 20:35:00|10398.3|10397.4|10400.6|10399.7|10401.8|10400.9|10398.3|10397.4|348
1669236000000|2022-11-23 20:40:00|10400.7|10399.8|10399.9|10399|10401.3|10400.4|10397.7|10396.8|284
1669236300000|2022-11-23 20:45:00|10400.1|10399.2|10398.4|10397.5|10400.1|10399.2|10396.6|10395.6|532
1669236600000|2022-11-23 20:50:00|10398.5|10397.6|10402.5|10401.6|10403.2|10402.1|10398.4|10397.5|549
1669236900000|2022-11-23 20:55:00|10402.2|10401.8|10403.1|10402.2|10403.9|10403|10401.4|10400.5|576
1669237200000|2022-11-23 21:00:00|10403.5|10402.6|10399.4|10398.5|10403.9|10403|10399.1|10398.3|382
1669237500000|2022-11-23 21:05:00|10399|10398.4|10400.7|10399.8|10400.9|10400|10398.2|10397.3|320
1669237800000|2022-11-23 21:10:00|10400.8|10399.7|10397.5|10396.6|10400.8|10399.8|10397.3|10396.3|320
1669238100000|2022-11-23 21:15:00|10397.6|10396.7|10397.1|10396.5|10398.6|10397.7|10396.1|10395.2|191
1669238400000|2022-11-23 21:20:00|10397.3|10396.4|10398.2|10397.3|10399.4|10398.5|10397.3|10396.4|213
1669238700000|2022-11-23 21:25:00|10398.3|10397.4|10397.1|10396.2|10399.4|10398.5|10397.1|10396.2|202
1669239000000|2022-11-23 21:30:00|10397.3|10396.4|10397.5|10396.6|10399|10398.1|10396.7|10395.6|200
1669239300000|2022-11-23 21:35:00|10397.6|10396.7|10399.9|10398.2|10400.5|10399.6|10397.4|10396.3|202
1669239600000|2022-11-23 21:40:00|10399.8|10398.3|10397.6|10396.7|10399.8|10398.4|10397.2|10396.3|198
1669239900000|2022-11-23 21:45:00|10397.7|10396.8|10395.4|10394.5|10397.8|10396.8|10395.1|10394.2|241
1669240200000|2022-11-23 21:50:00|10395.3|10394.4|10394.7|10393.4|10396.6|10395.4|10394.3|10393.1|217
1669240500000|2022-11-23 21:55:00|10395.1|10393.7|10399.5|10393.6|10399.9|10394.9|10394.4|10392.7|333
1669240800000|2022-11-23 22:00:00|10399.9|10393.9|10401.7|10395.7|10403.2|10397.2|10399.9|10393.9|37
1669241100000|2022-11-23 22:05:00|10401.5|10395.5|10398.3|10394.5|10401.5|10395.5|10396.3|10392.8|136
1669241400000|2022-11-23 22:10:00|10397.9|10394.4|10395.6|10392.2|10397.9|10394.7|10395.5|10391.3|151
1669241700000|2022-11-23 22:15:00|10395.5|10392.3|10396.4|10392.9|10396.5|10393.7|10395.5|10391.8|70
1669242000000|2022-11-23 22:20:00|10396.3|10393.2|10396.1|10393|10397.4|10394.1|10395.6|10392.1|159
1669242300000|2022-11-23 22:25:00|10396.2|10392.7|10396.6|10393.2|10397.5|10394.4|10395.7|10392.6|107
1669242600000|2022-11-23 22:30:00|10396.1|10393.9|10396.7|10393.2|10397.2|10394.7|10394.4|10390.7|179
1669242900000|2022-11-23 22:35:00|10396.8|10393.1|10397.1|10394.3|10397.8|10395.2|10396|10393|107
1669243200000|2022-11-23 22:40:00|10396.7|10394.6|10397.8|10394.4|10397.9|10394.9|10396|10392.5|224
1669243500000|2022-11-23 22:45:00|10397.3|10394.3|10397.2|10395|10397.5|10395.4|10396.7|10393.9|111
1669243800000|2022-11-23 22:50:00|10397.1|10394.6|10398.7|10395.9|10400.8|10397.6|10396.9|10394.5|433
1669244100000|2022-11-23 22:55:00|10398.4|10396|10398.1|10394.5|10403.3|10398.7|10397|10394.1|840
1669244400000|2022-11-23 23:00:00|10399.7|10396.7|10402|10399.9|10406.1|10402|10399.7|10395|352
1669244700000|2022-11-23 23:05:00|10401.6|10400|10403.2|10401.4|10403.3|10401.6|10399.3|10397.8|370
1669245000000|2022-11-23 23:10:00|10403.1|10401.3|10404.4|10403.1|10405.9|10404.7|10401.5|10399.9|532
1669245300000|2022-11-23 23:15:00|10404.5|10403.3|10412.2|10411.3|10413.4|10412.5|10404.5|10403.3|548
1669245600000|2022-11-23 23:20:00|10412|10411.1|10416|10415.1|10417.7|10416.6|10411.2|10410.2|666
1669245900000|2022-11-23 23:25:00|10416.1|10415.2|10418.2|10417.3|10420.1|10419|10415.1|10414.1|532
1669246200000|2022-11-23 23:30:00|10418.1|10417.2|10412.4|10411.5|10418.6|10417.6|10412.4|10411.5|406
1669246500000|2022-11-23 23:35:00|10412.6|10411.7|10414|10412.9|10415.9|10414.9|10411.9|10411.1|302
1669246800000|2022-11-23 23:40:00|10414.1|10413.1|10415|10414.1|10415.2|10414.2|10412.6|10411.7|423
1669247100000|2022-11-23 23:45:00|10415.1|10414.2|10415.5|10414.4|10416|10415|10414.2|10413.3|218
1669247400000|2022-11-23 23:50:00|10415.4|10414.5|10415.7|10414.8|10416.6|10415.7|10414.5|10413.4|256
1669247700000|2022-11-23 23:55:00|10415.6|10414.7|10418.4|10417.5|10419.2|10418.4|10414.3|10413.4|339
1669248000000|2022-11-24 00:00:00|10418.5|10417.4|10415.3|10414.4|10419.8|10418.9|10415.2|10414.3|347
1669248300000|2022-11-24 00:05:00|10415.4|10414.5|10406.7|10405.8|10416|10415.1|10406.1|10405.2|384
1669248600000|2022-11-24 00:10:00|10406.9|10406.3|10406.8|10405.9|10407.8|10406.9|10405.9|10405|248
1669248900000|2022-11-24 00:15:00|10406.7|10405.8|10407.8|10406.9|10408.6|10407.7|10405.9|10405|310
1669249200000|2022-11-24 00:20:00|10407.9|10407|10406.3|10405.4|10408.8|10407.9|10405.6|10404.7|206
1669249500000|2022-11-24 00:25:00|10406.5|10405.6|10407.8|10406.9|10408.2|10407.5|10405.7|10404.8|215
1669249800000|2022-11-24 00:30:00|10407.7|10406.8|10413.1|10412.2|10413.9|10413|10407.3|10406.5|289
1669250100000|2022-11-24 00:35:00|10413.2|10412.3|10412.7|10411.8|10414.9|10414.1|10411.4|10410.7|312
1669250400000|2022-11-24 00:40:00|10412.6|10411.7|10412.3|10411.7|10415.3|10414.4|10411.8|10411|308
1669250700000|2022-11-24 00:45:00|10412.4|10411.8|10412.6|10411.7|10413.7|10412.9|10411.6|10410.7|234
1669251000000|2022-11-24 00:50:00|10412.7|10411.8|10413.9|10413|10414.9|10414|10411.3|10410.6|332
1669251300000|2022-11-24 00:55:00|10414.2|10413.3|10415.7|10414.8|10417.3|10416.4|10413.4|10412.6|366
1669251600000|2022-11-24 01:00:00|10415.6|10415|10421.1|10420.2|10422.8|10421.9|10414.9|10414|636
1669251900000|2022-11-24 01:05:00|10421.2|10420.3|10420.3|10419.4|10422.4|10421.5|10418.9|10418|573
1669252200000|2022-11-24 01:10:00|10420.5|10419.6|10416.8|10415.9|10420.5|10419.6|10415.6|10414.7|374
1669252500000|2022-11-24 01:15:00|10416.9|10416|10420|10419.4|10420.8|10420.2|10416.9|10416|417
1669252800000|2022-11-24 01:20:00|10420.2|10419.3|10419.8|10418.9|10422.4|10421.5|10417.9|10417|405
1669253100000|2022-11-24 01:25:00|10419.9|10419|10415.9|10415.3|10421.3|10420.7|10415.9|10415.2|378
1669253400000|2022-11-24 01:30:00|10416.2|10415.6|10412.3|10411.7|10417.8|10417|10412.1|10411.5|368
1669253700000|2022-11-24 01:35:00|10412.4|10411.8|10416|10415.1|10416.7|10415.9|10411.6|10411|293
1669254000000|2022-11-24 01:40:00|10415.9|10415.3|10424|10423.1|10424.1|10423.2|10415.8|10414.9|385
1669254300000|2022-11-24 01:45:00|10423.8|10422.9|10423.1|10422.2|10425.5|10424.6|10422.6|10421.7|372
1669254600000|2022-11-24 01:50:00|10422.8|10422.1|10423.4|10422.5|10423.5|10422.7|10419.9|10419|436
1669254900000|2022-11-24 01:55:00|10423.5|10422.6|10423.9|10423|10425.7|10424.8|10421.1|10420.4|350
1669255200000|2022-11-24 02:00:00|10424|10423.1|10419.9|10419|10425.3|10424.4|10418.1|10417.2|453
1669255500000|2022-11-24 02:05:00|10420|10419.1|10423.7|10422.8|10424.3|10423.5|10419.3|10418.7|397
1669255800000|2022-11-24 02:10:00|10423.9|10423|10425.5|10424.6|10426.5|10425.7|10423.3|10422.4|361
1669256100000|2022-11-24 02:15:00|10425.4|10424.5|10429.3|10428.4|10429.6|10428.7|10424.5|10423.7|358
1669256400000|2022-11-24 02:20:00|10430|10429.1|10424.3|10423.4|10430.1|10429.2|10423.9|10423.2|347
1669256700000|2022-11-24 02:25:00|10424.4|10423.8|10425.1|10424.2|10426.5|10425.6|10423.9|10423.2|309
1669257000000|2022-11-24 02:30:00|10425.2|10424.3|10430.3|10429.4|10430.4|10429.5|10424.9|10424.2|282
1669257300000|2022-11-24 02:35:00|10430.2|10429.3|10431.5|10430.6|10431.6|10430.7|10427.2|10426.3|389
1669257600000|2022-11-24 02:40:00|10431.4|10430.5|10431.8|10430.9|10434.5|10433.6|10430.8|10430.1|309
1669257900000|2022-11-24 02:45:00|10431.6|10430.7|10431.3|10430.7|10432.3|10431.6|10429.5|10428.6|310
1669258200000|2022-11-24 02:50:00|10431.5|10430.6|10435.6|10435|10436|10435.3|10431.3|10430.6|284
1669258500000|2022-11-24 02:55:00|10435.5|10434.9|10432.4|10431.5|10435.9|10435.1|10432|10431.3|342
1669258800000|2022-11-24 03:00:00|10432.6|10431.7|10435.7|10434.8|10436|10435.1|10431|10430.1|253
1669259100000|2022-11-24 03:05:00|10435.6|10434.7|10438|10437.1|10438|10437.1|10434.5|10433.7|356
1669259400000|2022-11-24 03:10:00|10438.1|10437.2|10438.1|10437.2|10442.8|10441.9|10435.3|10434.4|444
1669259700000|2022-11-24 03:15:00|10438|10437.1|10436|10435.4|10439.4|10438.5|10434.9|10434|305
1669260000000|2022-11-24 03:20:00|10435.9|10435.3|10440.5|10439.6|10441|10440.2|10435.8|10435|320
1669260300000|2022-11-24 03:25:00|10440.6|10439.7|10440.5|10439.9|10442.9|10442|10439.2|10438.5|325
1669260600000|2022-11-24 03:30:00|10440.4|10439.8|10435|10434.1|10440.7|10439.8|10434.3|10433.7|326
1669260900000|2022-11-24 03:35:00|10435.1|10434.2|10436.9|10436.3|10437.4|10436.7|10435|10434.2|307
1669261200000|2022-11-24 03:40:00|10437.1|10436.2|10437.9|10437|10439.8|10438.9|10436|10435.3|325
1669261500000|2022-11-24 03:45:00|10437.8|10437.2|10444.3|10443.4|10444.3|10443.4|10437.5|10436.8|285
1669261800000|2022-11-24 03:50:00|10444.1|10443.2|10446.5|10445.6|10447|10446.3|10443.1|10442.3|270
1669262100000|2022-11-24 03:55:00|10446.2|10445.3|10446.3|10445.7|10448.5|10447.6|10444.3|10443.6|338
1669262400000|2022-11-24 04:00:00|10446.2|10445.6|10438.8|10437.9|10446.5|10445.7|10438.3|10437.4|382
1669262700000|2022-11-24 04:05:00|10438.9|10438|10434.8|10433.9|10439.5|10438.6|10434.8|10433.9|233
1669263000000|2022-11-24 04:10:00|10434.7|10433.8|10436.8|10435.9|10437.6|10436.7|10434.5|10433.6|237
1669263300000|2022-11-24 04:15:00|10436.9|10436|10434.2|10433.3|10437|10436.1|10433.9|10433|202
1669263600000|2022-11-24 04:20:00|10434.3|10433.4|10433.6|10432.7|10434.5|10433.8|10432.3|10431.5|162
1669263900000|2022-11-24 04:25:00|10433.7|10432.8|10435|10434.4|10436.1|10435.2|10433.5|10432.7|218
1669264200000|2022-11-24 04:30:00|10434.8|10433.9|10433.9|10433|10435.3|10434.5|10432.9|10432|242
1669264500000|2022-11-24 04:35:00|10434|10433.1|10437.9|10437|10439.5|10438.7|10433.8|10432.9|234
1669264800000|2022-11-24 04:40:00|10438|10437.1|10437.8|10437.2|10440|10439.3|10437.2|10436.4|228
1669265100000|2022-11-24 04:45:00|10437.7|10437.1|10443.4|10442.5|10445.4|10444.5|10437|10436.1|406
1669265400000|2022-11-24 04:50:00|10443.6|10442.2|10444|10443.1|10444.4|10443.5|10441.2|10440.5|290
1669265700000|2022-11-24 04:55:00|10444.1|10443.2|10446.9|10446|10449.1|10448.2|10444.1|10443.2|326
1669266000000|2022-11-24 05:00:00|10447|10446.1|10444.8|10443.9|10447.3|10446.4|10444.7|10443.8|218
1669266300000|2022-11-24 05:05:00|10444.9|10444|10442.7|10441.8|10444.9|10444|10442.2|10441.3|260
1669266600000|2022-11-24 05:10:00|10442.8|10441.9|10438.8|10437.9|10443|10442.1|10438.7|10437.8|439
1669266900000|2022-11-24 05:15:00|10438.3|10437.4|10440.2|10439.3|10442.1|10441.2|10437.5|10436.8|349
1669267200000|2022-11-24 05:20:00|10440.1|10439.2|10439.8|10438.9|10440.7|10439.8|10438.7|10437.8|267
1669267500000|2022-11-24 05:25:00|10439.9|10439|10439.8|10438.9|10441.4|10440.5|10438.9|10438|289
1669267800000|2022-11-24 05:30:00|10439.7|10439.1|10439.4|10438.5|10440.4|10439.5|10436.8|10435.9|300
1669268100000|2022-11-24 05:35:00|10439.3|10438.4|10441.3|10440.4|10442.9|10442|10439.2|10438.3|210
1669268400000|2022-11-24 05:40:00|10441.5|10440.6|10437|10436.4|10442.5|10441.6|10435.6|10434.9|290
1669268700000|2022-11-24 05:45:00|10436.9|10436.1|10437.3|10436.4|10438.8|10438.2|10435.4|10434.5|254
1669269000000|2022-11-24 05:50:00|10437.2|10436.3|10435.4|10434.5|10437.6|10436.7|10435.2|10434.4|326
1669269300000|2022-11-24 05:55:00|10435.5|10434.6|10434.6|10433.7|10438.4|10437.7|10434|10433.1|470
1669269600000|2022-11-24 06:00:00|10434.5|10433.6|10437.1|10436.2|10438.7|10437.8|10433.5|10432.6|469
1669269900000|2022-11-24 06:05:00|10437.2|10436.3|10433.4|10432.5|10437.8|10437.2|10433.1|10432.3|383
1669270200000|2022-11-24 06:10:00|10433.2|10432.3|10436.3|10435.4|10437.5|10436.8|10433.1|10432.2|439
1669270500000|2022-11-24 06:15:00|10436.2|10435.3|10434.7|10433.8|10439.3|10438.4|10434.5|10433.6|348
1669270800000|2022-11-24 06:20:00|10434.6|10433.7|10435.9|10435|10436.5|10435.6|10433.2|10432.3|417
1669271100000|2022-11-24 06:25:00|10436|10435.1|10431.4|10430.8|10436|10435.2|10430.4|10429.6|389
1669271400000|2022-11-24 06:30:00|10431.6|10430.7|10434.9|10434|10435.1|10434.2|10431.6|10430.7|344
1669271700000|2022-11-24 06:35:00|10435|10434.1|10436.7|10435.8|10436.7|10435.8|10434.2|10433.3|303
1669272000000|2022-11-24 06:40:00|10437|10436.1|10437.7|10437.1|10438.1|10437.3|10432.3|10431.4|414
1669272300000|2022-11-24 06:45:00|10437.6|10436.7|10438.6|10437.7|10438.7|10437.8|10434.6|10433.9|384
1669272600000|2022-11-24 06:50:00|10438.5|10437.6|10432.5|10431.6|10438.7|10437.8|10431.3|10430.4|405
1669272900000|2022-11-24 06:55:00|10432.8|10431.9|10430.9|10430|10434|10433.2|10430.3|10429.4|340
1669273200000|2022-11-24 07:00:00|10431.1|10430.2|10438.2|10437.3|10439.1|10438.2|10428.5|10427.6|572
1669273500000|2022-11-24 07:05:00|10438.4|10437.5|10436.6|10435.7|10440.1|10439.3|10436.4|10435.5|622
1669273800000|2022-11-24 07:10:00|10436.7|10435.8|10434.6|10433.7|10437.3|10436.7|10433.5|10432.9|492
1669274100000|2022-11-24 07:15:00|10434.5|10433.6|10431.8|10431.2|10435.1|10434.2|10431.1|10430.2|440
1669274400000|2022-11-24 07:20:00|10431.7|10431.1|10431.6|10431|10437|10436.1|10431.5|10430.7|435
1669274700000|2022-11-24 07:25:00|10431.7|10431.1|10433.7|10432.8|10435|10434.1|10431.2|10430.3|548
1669275000000|2022-11-24 07:30:00|10433.8|10432.9|10426.2|10425.3|10436.3|10435.7|10425.8|10424.9|501
1669275300000|2022-11-24 07:35:00|10426.3|10425.4|10426.6|10425.7|10427.9|10427.3|10422.6|10421.8|661
1669275600000|2022-11-24 07:40:00|10426.5|10425.6|10429|10428.4|10429.2|10428.4|10424|10423.1|646
1669275900000|2022-11-24 07:45:00|10429.1|10428.2|10426.3|10425.4|10430.1|10429.2|10423.9|10423|601
1669276200000|2022-11-24 07:50:00|10426.4|10425.5|10422.4|10421.5|10426.6|10425.7|10422.1|10421.3|436
1669276500000|2022-11-24 07:55:00|10422.7|10421.8|10416.7|10415.8|10423.3|10422.5|10415.6|10414.8|734
1669276800000|2022-11-24 08:00:00|10416.5|10415.6|10406.7|10405.8|10417.1|10416.5|10405.9|10405|909
1669277100000|2022-11-24 08:05:00|10406.9|10406|10407.2|10406.3|10408.6|10407.9|10400.5|10399.7|826
1669277400000|2022-11-24 08:10:00|10407|10406.1|10413.1|10412.2|10413.5|10412.6|10406.4|10405.8|677
1669277700000|2022-11-24 08:15:00|10413.4|10412.5|10410.5|10409.6|10416.1|10415.2|10410.3|10409.4|700
1669278000000|2022-11-24 08:20:00|10410.6|10409.7|10409.6|10408.7|10412.9|10412.3|10407.3|10406.5|785
1669278300000|2022-11-24 08:25:00|10409.5|10408.6|10409.1|10408.2|10410.6|10409.9|10403.5|10402.6|744
1669278600000|2022-11-24 08:30:00|10409|10408.1|10413.6|10412.7|10415.6|10414.7|10408|10407.1|744
1669278900000|2022-11-24 08:35:00|10413.7|10412.8|10417.3|10416.4|10417.4|10416.6|10413.2|10412.5|543
1669279200000|2022-11-24 08:40:00|10417.4|10416.5|10414.6|10414|10421.5|10420.6|10413.3|10412.4|658
1669279500000|2022-11-24 08:45:00|10414.8|10413.9|10411.3|10410.4|10418|10417.1|10410.7|10410.1|522
1669279800000|2022-11-24 08:50:00|10411.4|10410.5|10407.9|10407|10412|10411.1|10406.1|10405.3|612
1669280100000|2022-11-24 08:55:00|10408|10407.1|10407|10405.6|10409.7|10408.8|10404.6|10403.5|685
1669280400000|2022-11-24 09:00:00|10407.1|10405.7|10417.4|10416.8|10417.6|10416.9|10407.1|10405.7|806
1669280700000|2022-11-24 09:05:00|10417.8|10416.9|10422.7|10421.8|10422.8|10422.1|10417.6|10416.7|620
1669281000000|2022-11-24 09:10:00|10422.6|10421.7|10418.4|10417.5|10425.5|10424.6|10417|10415.9|577
1669281300000|2022-11-24 09:15:00|10418.3|10417.4|10417.5|10416.6|10420.2|10419.4|10414.5|10413.7|482
1669281600000|2022-11-24 09:20:00|10417.4|10416.5|10421.4|10420.5|10421.6|10420.7|10416.2|10415.3|519
1669281900000|2022-11-24 09:25:00|10421.3|10420.4|10418.4|10417.5|10423.5|10422.8|10416|10415.3|669
1669282200000|2022-11-24 09:30:00|10418.5|10417.6|10415.9|10415|10419.7|10418.8|10415|10414.3|588
1669282500000|2022-11-24 09:35:00|10416|10415.1|10415.2|10414.6|10416.7|10416|10413.2|10412.4|646
1669282800000|2022-11-24 09:40:00|10415|10414.1|10417.1|10416.2|10417.7|10417|10413.8|10413.2|494
1669283100000|2022-11-24 09:45:00|10417|10416.1|10421.8|10420.9|10422.8|10422.2|10415.6|10414.8|447
1669283400000|2022-11-24 09:50:00|10421.6|10421|10421.5|10420.6|10422|10421.1|10419.3|10418.7|480
1669283700000|2022-11-24 09:55:00|10421.6|10420.7|10419.7|10419.1|10426|10425.2|10419.4|10418.8|823
1669284000000|2022-11-24 10:00:00|10419.8|10419.2|10421.7|10420.8|10422.9|10422|10416.3|10415.5|790
1669284300000|2022-11-24 10:05:00|10421.5|10420.9|10421.3|10420.4|10426.7|10426|10421.3|10420.4|827
1669284600000|2022-11-24 10:10:00|10421.2|10420.3|10424.8|10423.9|10429.7|10428.8|10420.8|10419.9|631
1669284900000|2022-11-24 10:15:00|10424.9|10424|10419.8|10419.2|10426.8|10426|10419.7|10418.9|648
1669285200000|2022-11-24 10:20:00|10419.9|10419.3|10418|10417.4|10420.3|10419.7|10416.6|10415.7|510
1669285500000|2022-11-24 10:25:00|10417.9|10417.3|10404.9|10404.3|10418.7|10418|10404.8|10403.9|722
1669285800000|2022-11-24 10:30:00|10405.2|10404.1|10396.5|10395.6|10405.5|10404.7|10395.6|10394.7|804
1669286100000|2022-11-24 10:35:00|10396.4|10395.5|10396.9|10396|10400.2|10399.6|10393|10392.2|701
1669286400000|2022-11-24 10:40:00|10396.2|10395.6|10402.1|10401.5|10404.1|10402.9|10395.1|10394.2|881
1669286700000|2022-11-24 10:45:00|10402.4|10401.4|10405.8|10404.9|10409.7|10408.8|10402.2|10400.9|791
1669287000000|2022-11-24 10:50:00|10406|10405.1|10405.5|10404.6|10408.2|10407.5|10404.1|10403.2|526
1669287300000|2022-11-24 10:55:00|10405.4|10404.5|10406|10405.1|10407.7|10406.9|10401.8|10400.9|568
1669287600000|2022-11-24 11:00:00|10406.1|10405.2|10405.9|10405.3|10407.8|10407|10404.2|10403.6|696
1669287900000|2022-11-24 11:05:00|10405.8|10405.2|10404.5|10403.9|10408.1|10407.2|10402.9|10402|595
1669288200000|2022-11-24 11:10:00|10404.7|10404.1|10401.6|10400.7|10406.5|10405.9|10400.5|10399.7|507
1669288500000|2022-11-24 11:15:00|10401.5|10400.6|10399.1|10398.2|10403.9|10403.2|10394.4|10393.6|665
1669288800000|2022-11-24 11:20:00|10399.2|10398.3|10399|10398.1|10400.4|10399.7|10395.2|10394.3|582
1669289100000|2022-11-24 11:25:00|10398.4|10397.5|10383.9|10383|10398.5|10397.6|10382.5|10381.4|849
1669289400000|2022-11-24 11:30:00|10383.8|10382.9|10386.5|10385.6|10389.3|10388.2|10382.4|10381.5|719
1669289700000|2022-11-24 11:35:00|10386.6|10385.7|10395.2|10394.3|10396.8|10395.9|10385.6|10384.7|746
1669290000000|2022-11-24 11:40:00|10395.1|10394.2|10400|10399.1|10400.4|10399.5|10394.8|10393.9|600
1669290300000|2022-11-24 11:45:00|10399.9|10399|10403.7|10402.8|10407|10406.1|10399.7|10398.4|580
1669290600000|2022-11-24 11:50:00|10403.8|10402.9|10406.8|10405.9|10409.4|10408.4|10402.1|10401.1|464
1669290900000|2022-11-24 11:55:00|10407|10406|10405.2|10404.3|10409.1|10408.2|10405.2|10404.1|453
1669291200000|2022-11-24 12:00:00|10405.1|10404.2|10404.1|10403.2|10411.8|10410.9|10402.9|10402|644
1669291500000|2022-11-24 12:05:00|10404.2|10403.6|10401.1|10400.2|10405.3|10404.4|10400.6|10399.7|558
1669291800000|2022-11-24 12:10:00|10400.7|10399.8|10403.7|10402.8|10406|10405.1|10398.5|10397.6|488
1669292100000|2022-11-24 12:15:00|10403.4|10402.5|10405.8|10404.9|10405.9|10405|10401.5|10400.8|496
1669292400000|2022-11-24 12:20:00|10405.9|10405|10404.9|10404|10407.9|10407|10403.7|10402.8|428
1669292700000|2022-11-24 12:25:00|10405.2|10404.3|10403.2|10402.3|10407.7|10406.8|10402.8|10401.9|510
1669293000000|2022-11-24 12:30:00|10403.1|10402.2|10405.3|10404.4|10405.3|10404.4|10399.1|10398.2|673
1669293300000|2022-11-24 12:35:00|10405.4|10404.3|10402.7|10401.8|10406.6|10405.7|10398.7|10397.8|472
1669293600000|2022-11-24 12:40:00|10402.6|10401.7|10407.1|10406.2|10407.3|10406.2|10402.6|10401.7|598
1669293900000|2022-11-24 12:45:00|10407.2|10406|10409.2|10408.3|10410.7|10409.9|10405.5|10404.8|546
1669294200000|2022-11-24 12:50:00|10409.1|10408.2|10411.3|10410.4|10411.8|10411|10407.9|10407.1|483
1669294500000|2022-11-24 12:55:00|10411.4|10410.5|10412.7|10411.8|10414.8|10413.9|10408.5|10407.7|699
1669294800000|2022-11-24 13:00:00|10412.4|10411.7|10413.8|10412.9|10415.1|10414.2|10408.4|10407.5|864
1669295100000|2022-11-24 13:05:00|10413.7|10412.8|10419.4|10418.2|10419.5|10418.6|10408.7|10407.8|688
1669295400000|2022-11-24 13:10:00|10419.5|10418.3|10413.7|10412.8|10420|10419.1|10413.2|10412.3|762
1669295700000|2022-11-24 13:15:00|10413.8|10412.9|10412.1|10411.2|10416.5|10415.6|10411.8|10410.9|561
1669296000000|2022-11-24 13:20:00|10412.2|10411.3|10412.1|10411.2|10415.8|10414.9|10409.4|10408.5|534
1669296300000|2022-11-24 13:25:00|10412.2|10411.3|10411.9|10411|10414.9|10414|10410.9|10409.9|592
1669296600000|2022-11-24 13:30:00|10412.1|10411.2|10410.7|10409.8|10415|10414.3|10408.5|10407.6|647
1669296900000|2022-11-24 13:35:00|10410.6|10409.7|10414.9|10414|10415.2|10414.4|10410.6|10409.7|583
1669297200000|2022-11-24 13:40:00|10414.8|10413.9|10417.5|10416.6|10418.1|10417.4|10414.1|10413.3|462
1669297500000|2022-11-24 13:45:00|10417.4|10416.5|10417.5|10416.6|10419.5|10418.6|10417|10416.2|465
1669297800000|2022-11-24 13:50:00|10417.4|10416.5|10420.7|10419.8|10420.9|10420|10417.3|10416.4|428
1669298100000|2022-11-24 13:55:00|10420.9|10420|10423.3|10422.4|10426.1|10425.3|10419.5|10418.9|576
1669298400000|2022-11-24 14:00:00|10423.4|10422.5|10421|10420.1|10427.7|10427|10420.4|10419.6|645
1669298700000|2022-11-24 14:05:00|10420.9|10420|10423.4|10422.5|10424.2|10423.3|10419.6|10418.7|549
1669299000000|2022-11-24 14:10:00|10423.3|10422.4|10422.3|10421.4|10423.4|10422.5|10419.9|10419.3|502
1669299300000|2022-11-24 14:15:00|10422.2|10421.3|10420.1|10419.2|10425.2|10424.4|10419.2|10418.3|641
1669299600000|2022-11-24 14:20:00|10420.4|10419.5|10423.2|10422.3|10423.6|10422.8|10416.9|10416.1|637
1669299900000|2022-11-24 14:25:00|10423.5|10422.6|10427.2|10426.3|10428.1|10427.2|10422.1|10421.2|597
1669300200000|2022-11-24 14:30:00|10427.4|10426.5|10418.9|10418|10427.4|10426.5|10418.9|10418|613
1669300500000|2022-11-24 14:35:00|10419|10418.1|10421.4|10420.5|10423.1|10422.3|10416.3|10415.4|697
1669300800000|2022-11-24 14:40:00|10421.2|10420.3|10422.9|10422|10423.7|10422.8|10419.7|10418.8|564
1669301100000|2022-11-24 14:45:00|10423|10422.1|10422|10421.1|10427.1|10426.4|10420.2|10419.5|539
1669301400000|2022-11-24 14:50:00|10421.9|10421.3|10418.8|10417.9|10423|10422.3|10417.8|10417.1|505
1669301700000|2022-11-24 14:55:00|10419|10418.2|10422.7|10421.8|10425.3|10424.5|10417.4|10416.7|667
1669302000000|2022-11-24 15:00:00|10422.9|10422|10415.5|10414.6|10423.6|10422.7|10414.8|10413.9|753
1669302300000|2022-11-24 15:05:00|10415.7|10414.8|10414.1|10413.2|10419.5|10418.7|10413.6|10412.9|625
1669302600000|2022-11-24 15:10:00|10413.8|10412.9|10413|10412.1|10415.8|10415|10411.7|10411|579
1669302900000|2022-11-24 15:15:00|10413.1|10412.2|10413|10412.1|10414.4|10413.5|10410.9|10410|452
1669303200000|2022-11-24 15:20:00|10413.1|10412.2|10411|10410.1|10416|10415.3|10410.7|10409.8|490
1669303500000|2022-11-24 15:25:00|10410.8|10409.9|10410|10409.1|10412.2|10411.3|10408.2|10407.5|624
1669303800000|2022-11-24 15:30:00|10410.1|10409.2|10415.3|10414.2|10417.3|10416.4|10409.2|10408.3|575
1669304100000|2022-11-24 15:35:00|10415.4|10414.4|10421.7|10420.8|10422.8|10421.9|10414.4|10413.5|639
1669304400000|2022-11-24 15:40:00|10421.8|10420.9|10422.1|10421.2|10424.2|10423.3|10420.8|10419.9|420
1669304700000|2022-11-24 15:45:00|10422.4|10421.5|10420.1|10419.2|10424|10423.1|10417.4|10416.5|529
1669305000000|2022-11-24 15:50:00|10420|10419.4|10415.5|10414.6|10423.8|10423.1|10414.8|10414|462
1669305300000|2022-11-24 15:55:00|10415.6|10414.5|10410.1|10409.2|10415.6|10414.6|10404.8|10403.9|824
1669305600000|2022-11-24 16:00:00|10410.2|10409.3|10413.7|10412.8|10414.9|10414.3|10408.5|10407.6|750
1669305900000|2022-11-24 16:05:00|10413.9|10413|10410.9|10410|10414|10413.1|10407.5|10406.6|416
1669306200000|2022-11-24 16:10:00|10410.8|10409.9|10410.3|10409.4|10414.1|10413.2|10410|10409.1|476
1669306500000|2022-11-24 16:15:00|10410.4|10409.5|10407.5|10406.6|10410.9|10410|10402.6|10401.7|508
1669306800000|2022-11-24 16:20:00|10407.6|10406.5|10404.6|10403.7|10408.4|10407.4|10403.7|10402.8|285
1669307100000|2022-11-24 16:25:00|10404.7|10403.8|10406.3|10405.4|10407.2|10406.3|10403.9|10403|402
1669307400000|2022-11-24 16:30:00|10406.4|10405.5|10405.7|10404.8|10406.4|10405.5|10403.6|10402.6|300
1669307700000|2022-11-24 16:35:00|10405.5|10404.6|10408.6|10407.7|10412|10411.1|10405.5|10404.6|382
1669308000000|2022-11-24 16:40:00|10408.7|10407.8|10407.8|10406.9|10410.8|10409.9|10407.7|10406.8|259
1669308300000|2022-11-24 16:45:00|10408|10407.1|10406.9|10406|10408.7|10407.8|10405.7|10404.8|250
1669308600000|2022-11-24 16:50:00|10406.8|10405.9|10406.6|10405.7|10408.1|10407.2|10405.7|10404.8|182
1669308900000|2022-11-24 16:55:00|10406.5|10405.6|10407.5|10406.6|10409.1|10408.2|10406|10405.1|213
1669309200000|2022-11-24 17:00:00|10407.6|10406.7|10408|10407.1|10408.7|10407.8|10402.6|10401.7|357
1669309500000|2022-11-24 17:05:00|10408.1|10407.2|10406.6|10405.7|10408.9|10408|10406.6|10405.7|304
1669309800000|2022-11-24 17:10:00|10407|10405.8|10407.9|10406.7|10409.8|10408.7|10406.6|10405.7|218
1669310100000|2022-11-24 17:15:00|10407.5|10406.8|10404.6|10403.7|10408.2|10407.4|10403.9|10403.2|174
1669310400000|2022-11-24 17:20:00|10404.4|10403.5|10405.4|10404.5|10406.9|10406|10403|10402.3|217
1669310700000|2022-11-24 17:25:00|10405.5|10404.6|10407.3|10406.4|10409|10408.3|10405.5|10404.6|178
1669311000000|2022-11-24 17:30:00|10407.4|10406.5|10405.6|10404.7|10408.1|10407.3|10402.4|10401.5|193
1669311300000|2022-11-24 17:35:00|10405.5|10404.6|10405.9|10405|10407.5|10406.6|10405.1|10404.2|160
1669311600000|2022-11-24 17:40:00|10406|10405.1|10406.7|10405.8|10407.3|10406.4|10405.4|10404.4|136
1669311900000|2022-11-24 17:45:00|10406.5|10405.6|10407.7|10406.8|10408.1|10407.3|10406.5|10405.6|102
1669312200000|2022-11-24 17:50:00|10407.8|10406.9|10407.4|10406.5|10408|10407.1|10406.6|10405.7|131
1669312500000|2022-11-24 17:55:00|10407.5|10406.6|10409.4|10408.5|10410.2|10409.3|10407.4|10406.4|170
1669312800000|2022-11-24 18:00:00|10409.1|10408.4|10410.2|10409.3|10410.7|10409.7|10409.1|10408.4|94
1669313100000|2022-11-24 18:05:00|10410.1|10409.2|10406.5|10405.6|10410.5|10409.5|10406.4|10405.4|125
1669313400000|2022-11-24 18:10:00|10406.4|10405.5|10405|10404.1|10406.4|10405.5|10403.7|10403|144
1669313700000|2022-11-24 18:15:00|10405.4|10404.5|10405.7|10404.8|10406.3|10405.3|10405.3|10404.5|66
1669314000000|2022-11-24 18:20:00|10405.8|10404.9|10405.6|10404.7|10406|10405.1|10405.6|10404.7|31
1669314300000|2022-11-24 18:25:00|10405.5|10404.6|10403.9|10403|10405.9|10405|10403.8|10402.9|74
1669314600000|2022-11-24 18:30:00|10404.1|10403.2|10403.6|10402.7|10404.4|10403.4|10403.5|10402.6|105
1669314900000|2022-11-24 18:35:00|10403.7|10402.6|10402|10401.1|10403.8|10402.7|10401.7|10400.8|43
1669315200000|2022-11-24 18:40:00|10401.9|10401|10402.9|10402|10404|10403.1|10401.7|10401|85
1669315500000|2022-11-24 18:45:00|10403.1|10402.2|10403.4|10402.5|10403.6|10402.8|10402.9|10401.9|160
1669315800000|2022-11-24 18:50:00|10403.5|10402.6|10404.6|10403.7|10404.8|10403.9|10403.5|10402.5|78
1669316100000|2022-11-24 18:55:00|10404.5|10403.6|10406.1|10405.2|10406.2|10405.2|10403.8|10402.8|178
1669316400000|2022-11-24 19:00:00|10406|10405.1|10407.1|10406.2|10407.6|10406.7|10406|10405.1|100
1669316700000|2022-11-24 19:05:00|10407.2|10406.3|10406.4|10405.5|10407.3|10406.4|10406.1|10405.2|65
1669317000000|2022-11-24 19:10:00|10406.3|10405.4|10405.8|10404.9|10406.4|10405.5|10405.4|10404.6|87
1669317300000|2022-11-24 19:15:00|10406.1|10405.2|10406.2|10405.3|10406.5|10405.6|10405.9|10405|87
1669317600000|2022-11-24 19:20:00|10406.3|10405.4|10405|10404.1|10406.3|10405.4|10404.9|10404|60
1669317900000|2022-11-24 19:25:00|10404.9|10404|10405.7|10404.8|10406.2|10405.3|10404.9|10404|93
1669318200000|2022-11-24 19:30:00|10405.8|10404.9|10406.4|10405.5|10406.5|10405.6|10404.9|10404|171
1669318500000|2022-11-24 19:35:00|10406.5|10405.6|10405.2|10404.1|10406.5|10405.6|10404.9|10404|81
1669318800000|2022-11-24 19:40:00|10405.1|10404.2|10405.3|10404.4|10406.3|10405.2|10404.8|10403.9|99
1669319100000|2022-11-24 19:45:00|10405.2|10404.3|10405.7|10404.8|10406|10405.1|10405|10404|92
1669319400000|2022-11-24 19:50:00|10405.9|10404.7|10406|10405.1|10406.1|10405.1|10405.2|10404.2|107
1669319700000|2022-11-24 19:55:00|10406.1|10405.2|10414.1|10413.2|10414.4|10413.3|10405.7|10404.8|377
1669320000000|2022-11-24 20:00:00|10414|10413.1|10413.7|10412.8|10414.9|10413.9|10412|10411|441
1669320300000|2022-11-24 20:05:00|10413.9|10412.7|10413.5|10412.6|10414.7|10413.8|10413.5|10412.6|81
1669320600000|2022-11-24 20:10:00|10413.6|10412.7|10410.5|10409.3|10414.2|10412.9|10409.7|10408.7|201
1669320900000|2022-11-24 20:15:00|10410.6|10409.6|10408.8|10407.7|10411.2|10410.2|10408.6|10407.5|295
1669321200000|2022-11-24 20:20:00|10408.7|10407.6|10406.8|10405.9|10408.9|10407.9|10406.8|10405.8|116
1669321500000|2022-11-24 20:25:00|10406.9|10406|10409|10407.8|10409.3|10408.4|10406.4|10405.5|70
1669321800000|2022-11-24 20:30:00|10408.9|10407.9|10410.4|10409.5|10410.6|10409.6|10408.4|10407.5|252
1669322100000|2022-11-24 20:35:00|10410.5|10409.6|10410.1|10409.2|10410.6|10409.6|10408.9|10408|231
1669322400000|2022-11-24 20:40:00|10410.2|10409.3|10410.9|10410|10411.3|10410.4|10409.3|10408.3|196
1669322700000|2022-11-24 20:45:00|10411.1|10410.2|10410.5|10409.6|10412.5|10411.5|10410.2|10409.1|125
1669323000000|2022-11-24 20:50:00|10410.4|10409.5|10410.3|10409.1|10413.8|10412.8|10410.1|10408.9|250
1669323300000|2022-11-24 20:55:00|10410.7|10409.6|10413.9|10413|10414|10413|10410.6|10409.5|380
1669323600000|2022-11-24 21:00:00|10414|10413.1|10410.9|10409.7|10414|10413.1|10410.2|10408.8|308
1669323900000|2022-11-24 21:05:00|10410.8|10409.8|10410.3|10409.1|10412.1|10411.2|10408.8|10407.7|460
1669324200000|2022-11-24 21:10:00|10410.4|10409|10409.3|10408.2|10410.5|10409.4|10409.1|10407.7|267
1669324500000|2022-11-24 21:15:00|10409.4|10408.1|10409.4|10408.2|10410.4|10409.1|10408.9|10407.7|170
1669324800000|2022-11-24 21:20:00|10409.5|10408.3|10410.6|10409.2|10412.1|10410.9|10409.5|10408.1|281
1669325100000|2022-11-24 21:25:00|10410.5|10409.3|10411.5|10410.2|10412.9|10411.7|10409.8|10408.6|247
1669325400000|2022-11-24 21:30:00|10411.6|10410.3|10412|10410.2|10412.6|10411.3|10411.1|10409.7|204
1669325700000|2022-11-24 21:35:00|10411.9|10410.3|10410.8|10409.3|10411.9|10410.4|10410.5|10409.1|123
1669326000000|2022-11-24 21:40:00|10410.9|10409.1|10411.2|10409.5|10412.1|10410.5|10410.6|10408.9|148
1669326300000|2022-11-24 21:45:00|10411.4|10409.4|10412.2|10410.2|10412.4|10411|10410.7|10408.7|131
1669326600000|2022-11-24 21:50:00|10411.9|10410.4|10413.4|10411.3|10413.6|10411.7|10411.6|10410|222
1669326900000|2022-11-24 21:55:00|10413.1|10411.2|10411.7|10405.7|10415.4|10411.6|10411.5|10405.6|247
1669327200000|2022-11-24 22:00:00|10410.2|10404.2|10412.1|10406.1|10412.4|10406.4|10409.5|10403.5|39
1669327500000|2022-11-24 22:05:00|10412|10406|10413.1|10407.1|10413.6|10407.6|10411.9|10405.9|57
1669327800000|2022-11-24 22:10:00|10413.3|10407.3|10412|10406.4|10414|10408.6|10410.3|10404.3|100
1669328100000|2022-11-24 22:15:00|10411.8|10406.5|10411.7|10406.7|10412.3|10407.1|10411.1|10406.1|91
1669328400000|2022-11-24 22:20:00|10411.8|10406.6|10411|10406.9|10411.8|10407.1|10410.9|10406.5|53
1669328700000|2022-11-24 22:25:00|10411.1|10407|10411.1|10406.5|10411.8|10407.5|10410.8|10406.5|54
1669329000000|2022-11-24 22:30:00|10410.9|10406.6|10409.6|10407.1|10411.5|10407.7|10409.3|10405.8|321
1669329300000|2022-11-24 22:35:00|10409.7|10407|10410|10407.5|10410.9|10407.9|10408.5|10406.1|202
1669329600000|2022-11-24 22:40:00|10409.9|10408.4|10410.6|10408.1|10411.5|10408.4|10409.7|10406.5|165
1669329900000|2022-11-24 22:45:00|10410.5|10407.6|10409.9|10407.5|10410.9|10408|10409.4|10407.3|111
1669330200000|2022-11-24 22:50:00|10409.8|10407.6|10409.4|10406.9|10410|10407.6|10408.4|10406.1|144
1669330500000|2022-11-24 22:55:00|10409.3|10407|10410.5|10407.7|10410.9|10408|10409.3|10406.8|90
1669330800000|2022-11-24 23:00:00|10410.1|10407.8|10409.3|10407.3|10411.7|10408|10407.7|10405.5|251
1669331100000|2022-11-24 23:05:00|10409.4|10407.4|10409.3|10407.2|10409.7|10408.3|10407.9|10405.8|151
1669331400000|2022-11-24 23:10:00|10409.2|10407.3|10409.7|10408.2|10411.4|10409.3|10408.9|10407.3|210
1669331700000|2022-11-24 23:15:00|10409.8|10408.1|10409.1|10407.7|10410|10408.7|10407.8|10406.6|377
1669332000000|2022-11-24 23:20:00|10409|10407.8|10409.7|10408.4|10409.9|10408.8|10408.7|10407.6|220
1669332300000|2022-11-24 23:25:00|10409.6|10408.5|10407.4|10406.2|10410.2|10409.1|10407.1|10406|238
1669332600000|2022-11-24 23:30:00|10407.5|10406.3|10407.5|10406.6|10409.2|10408|10407.1|10406.2|266
1669332900000|2022-11-24 23:35:00|10407.6|10406.7|10408|10407.1|10408.3|10407.4|10407.5|10406.6|74
1669333200000|2022-11-24 23:40:00|10408.1|10407.2|10408.7|10407.8|10409.5|10408.4|10408|10407.1|153
1669333500000|2022-11-24 23:45:00|10408.6|10407.7|10408.6|10407.7|10408.8|10407.8|10407.9|10407|80
1669333800000|2022-11-24 23:50:00|10408.5|10407.6|10408.1|10407.2|10409|10408.1|10407.6|10406.7|85
1669334100000|2022-11-24 23:55:00|10408.2|10407.3|10408.1|10407.2|10408.8|10407.7|10408|10407.1|68
1669334400000|2022-11-25 00:00:00|10408.2|10407.3|10410.1|10409.2|10410.2|10409.3|10407|10406.1|254
1669334700000|2022-11-25 00:05:00|10409.8|10408.9|10408.4|10407.5|10411.9|10411|10408.4|10407.5|257
1669335000000|2022-11-25 00:10:00|10408.5|10407.6|10399.4|10398.5|10408.5|10407.6|10399.2|10398.2|370
1669335300000|2022-11-25 00:15:00|10399.6|10398.7|10401.4|10400.5|10402|10401.1|10399.6|10398.7|262
1669335600000|2022-11-25 00:20:00|10401.3|10400.4|10402.3|10401.4|10402.8|10401.9|10400.6|10399.7|195
1669335900000|2022-11-25 00:25:00|10402.2|10401.3|10399.8|10398.9|10402.4|10401.5|10399.3|10398.4|159
1669336200000|2022-11-25 00:30:00|10399.7|10398.8|10398.7|10397.8|10400.2|10399.4|10397.1|10396.2|254
1669336500000|2022-11-25 00:35:00|10398.6|10397.7|10399.3|10398.4|10399.7|10398.9|10396.7|10395.8|227
1669336800000|2022-11-25 00:40:00|10399.4|10398.5|10402.1|10401.2|10403|10402.1|10398.6|10397.7|325
1669337100000|2022-11-25 00:45:00|10402|10401.1|10403.7|10402.8|10405.2|10404.3|10401.8|10400.9|247
1669337400000|2022-11-25 00:50:00|10404.1|10403.2|10404.6|10403.7|10406.5|10405.6|10402.3|10401.4|409
1669337700000|2022-11-25 00:55:00|10404.3|10403.4|10406.3|10405.4|10407.1|10406.2|10402.8|10401.9|255
1669338000000|2022-11-25 01:00:00|10406.4|10405.5|10405.1|10404.2|10407.2|10406.3|10404.1|10403.2|341
1669338300000|2022-11-25 01:05:00|10405|10404.1|10407.2|10406.3|10407.7|10406.8|10404.5|10403.6|306
1669338600000|2022-11-25 01:10:00|10407.3|10406.4|10406.2|10405.3|10410.4|10409.5|10405.7|10404.6|432
1669338900000|2022-11-25 01:15:00|10406.1|10405.2|10410.4|10409.5|10410.9|10410|10405.9|10404.9|422
1669339200000|2022-11-25 01:20:00|10410.3|10409.4|10415.1|10414|10415.6|10414.7|10410.2|10409.3|502
1669339500000|2022-11-25 01:25:00|10414.9|10413.9|10413.8|10412.9|10415.7|10414.8|10413.6|10412.7|324
1669339800000|2022-11-25 01:30:00|10413.5|10412.6|10406.6|10405.7|10415.3|10414.4|10405|10404.2|469
1669340100000|2022-11-25 01:35:00|10407|10406.1|10408.2|10407.3|10410.5|10409.7|10406.5|10405.6|450
1669340400000|2022-11-25 01:40:00|10408.1|10407.2|10412|10411.1|10412.8|10411.9|10407.7|10406.8|382
1669340700000|2022-11-25 01:45:00|10412.1|10411.2|10412.1|10411.2|10414.2|10413.3|10411.1|10410.2|357
1669341000000|2022-11-25 01:50:00|10412|10411.1|10411.8|10410.7|10412.7|10411.8|10410.8|10409.8|285
1669341300000|2022-11-25 01:55:00|10411.7|10410.8|10410.1|10409.2|10412.2|10411.3|10409.5|10408.6|241
1669341600000|2022-11-25 02:00:00|10410|10409.1|10411.9|10411|10413.5|10412.5|10409.6|10408.7|307
1669341900000|2022-11-25 02:05:00|10411.8|10410.9|10411.7|10410.8|10413.7|10412.8|10410.5|10409.6|374
1669342200000|2022-11-25 02:10:00|10411.8|10410.9|10413.1|10412.2|10413.5|10412.7|10410.6|10409.8|333
1669342500000|2022-11-25 02:15:00|10413|10412.1|10412.7|10411.8|10414.8|10413.9|10412.1|10411.2|319
1669342800000|2022-11-25 02:20:00|10412.9|10412|10412.9|10412|10414.3|10413.6|10412|10411.1|244
1669343100000|2022-11-25 02:25:00|10412.8|10411.9|10410.4|10409.5|10413.2|10412.3|10408.8|10407.9|196
1669343400000|2022-11-25 02:30:00|10410.5|10409.8|10412.4|10411.5|10413|10412.1|10409.8|10408.9|284
1669343700000|2022-11-25 02:35:00|10412.3|10411.4|10410.8|10409.9|10413.1|10412.2|10409|10408.1|297
1669344000000|2022-11-25 02:40:00|10410.9|10410|10411.8|10410.9|10413.2|10412.3|10409.5|10408.6|258
1669344300000|2022-11-25 02:45:00|10411.6|10410.7|10410.7|10409.8|10412.7|10411.8|10410.6|10409.7|264
1669344600000|2022-11-25 02:50:00|10410.8|10409.9|10415|10414.1|10416.2|10415.4|10410.8|10409.9|307
1669344900000|2022-11-25 02:55:00|10415.1|10414.2|10411.7|10410.8|10416|10415.1|10411.6|10410.7|219
1669345200000|2022-11-25 03:00:00|10411.6|10410.7|10409.6|10408.7|10412|10411|10405.2|10404.3|356
1669345500000|2022-11-25 03:05:00|10409.5|10408.6|10414.4|10413.5|10414.8|10413.8|10409.5|10408.6|239
1669345800000|2022-11-25 03:10:00|10414.3|10413.4|10411.9|10411|10414.7|10413.8|10411.2|10410.3|221
1669346100000|2022-11-25 03:15:00|10412|10411.1|10410.8|10409.9|10412.3|10411.4|10410.2|10409.3|133
1669346400000|2022-11-25 03:20:00|10411|10410.1|10411.5|10410.6|10413.9|10413|10411|10410.1|211
1669346700000|2022-11-25 03:25:00|10411.6|10410.7|10410.6|10409.7|10412.7|10411.8|10410|10409.1|212
1669347000000|2022-11-25 03:30:00|10410.5|10409.6|10414|10413.1|10414.2|10413.3|10410.3|10409.4|201
1669347300000|2022-11-25 03:35:00|10413.7|10412.8|10414.3|10413.4|10416.2|10415.3|10413.5|10412.6|167
1669347600000|2022-11-25 03:40:00|10414.2|10413.3|10415.2|10414.3|10415.8|10414.9|10414.1|10413.2|197
1669347900000|2022-11-25 03:45:00|10415.3|10414.4|10413.7|10412.8|10416.1|10415.2|10413.2|10412.3|178
1669348200000|2022-11-25 03:50:00|10414|10413.1|10417.6|10416.7|10419|10418.1|10413.9|10413|268
1669348500000|2022-11-25 03:55:00|10417.5|10416.6|10416.7|10415.8|10417.9|10417|10416.3|10415.4|339
1669348800000|2022-11-25 04:00:00|10416.6|10415.7|10424.1|10423.2|10424.3|10423.6|10416.6|10415.7|335
1669349100000|2022-11-25 04:05:00|10424|10423.1|10426.1|10425.2|10429.8|10428.9|10424|10423.1|351
1669349400000|2022-11-25 04:10:00|10426|10425.1|10426|10425.1|10429.9|10429|10425.7|10424.8|227
1669349700000|2022-11-25 04:15:00|10426.1|10425.2|10427.5|10426.6|10428.7|10427.8|10426|10425.1|264
1669350000000|2022-11-25 04:20:00|10427.4|10426.5|10428.4|10427.5|10428.7|10427.8|10426.7|10425.8|261
1669350300000|2022-11-25 04:25:00|10428.3|10427.4|10426.1|10425.2|10428.3|10427.4|10425.6|10424.7|212
1669350600000|2022-11-25 04:30:00|10425.9|10425|10423.5|10422.6|10426|10425.3|10423.1|10422.2|287
1669350900000|2022-11-25 04:35:00|10423.3|10422.4|10423.1|10422.2|10423.4|10422.5|10420.7|10419.9|311
1669351200000|2022-11-25 04:40:00|10423|10422.1|10420.8|10419.9|10424.3|10423.3|10419.8|10419|321
1669351500000|2022-11-25 04:45:00|10420.9|10420|10421|10420.1|10421.3|10420.4|10418.4|10417.5|278
1669351800000|2022-11-25 04:50:00|10421.1|10420.2|10422.1|10421.2|10422.7|10421.8|10420.2|10419.3|276
1669352100000|2022-11-25 04:55:00|10421.4|10420.8|10422|10421.1|10422.3|10421.4|10420.5|10419.6|185
1669352400000|2022-11-25 05:00:00|10422.1|10421.2|10419.5|10418.6|10422.7|10421.8|10418.6|10417.7|252
1669352700000|2022-11-25 05:05:00|10419.8|10418.9|10420.5|10419.6|10420.8|10419.9|10419.8|10418.9|231
1669353000000|2022-11-25 05:10:00|10420.6|10419.7|10418.8|10417.9|10422.8|10422|10417.7|10416.8|280
1669353300000|2022-11-25 05:15:00|10418.7|10417.8|10418.3|10417.4|10419.7|10418.8|10417.3|10416.7|173
1669353600000|2022-11-25 05:20:00|10418.2|10417.3|10415.2|10414.3|10419|10418.1|10415|10414.3|252
1669353900000|2022-11-25 05:25:00|10415.1|10414.2|10412.4|10411.5|10415.8|10414.9|10411.6|10410.7|314
1669354200000|2022-11-25 05:30:00|10412.7|10411.8|10414.1|10413.2|10415.1|10414.3|10412.7|10411.8|220
1669354500000|2022-11-25 05:35:00|10413.9|10413.3|10413|10412.1|10414.4|10413.5|10411.1|10410.2|350
1669354800000|2022-11-25 05:40:00|10413.1|10412.2|10412.5|10411.6|10413.6|10412.7|10411.3|10410.4|285
1669355100000|2022-11-25 05:45:00|10412.6|10411.7|10412.6|10411.7|10413.4|10412.5|10410.8|10409.9|173
1669355400000|2022-11-25 05:50:00|10412.7|10411.8|10409.2|10408.3|10413.3|10412.4|10409|10408.1|291
1669355700000|2022-11-25 05:55:00|10409.1|10408.2|10411.7|10410.8|10412.2|10411.4|10407.8|10406.9|375
1669356000000|2022-11-25 06:00:00|10411.6|10410.7|10410.9|10410|10413.3|10412.4|10409.7|10408.9|281
1669356300000|2022-11-25 06:05:00|10411.1|10410.2|10410.7|10409.8|10411.6|10410.7|10409.1|10408.2|293
1669356600000|2022-11-25 06:10:00|10410.8|10409.9|10409|10408.1|10411.8|10410.9|10408.8|10407.9|158
1669356900000|2022-11-25 06:15:00|10409.1|10408.2|10408.8|10407.9|10410.2|10409.4|10408|10407.1|281
1669357200000|2022-11-25 06:20:00|10408.9|10408|10410.4|10409.5|10412.9|10412|10408.7|10407.8|284
1669357500000|2022-11-25 06:25:00|10410.5|10409.6|10410.1|10409.2|10410.8|10409.9|10407.6|10406.9|294
1669357800000|2022-11-25 06:30:00|10410.2|10409.3|10413.8|10412.9|10414.2|10413.5|10409.6|10408.8|289
1669358100000|2022-11-25 06:35:00|10414.2|10413.3|10416.2|10415.3|10416.8|10415.9|10413.5|10412.6|257
1669358400000|2022-11-25 06:40:00|10416.4|10415.5|10419.8|10418.9|10420.9|10420|10415.8|10414.9|405
1669358700000|2022-11-25 06:45:00|10420|10419.1|10421|10420.1|10421.4|10420.5|10417.3|10416.4|348
1669359000000|2022-11-25 06:50:00|10421.1|10420.2|10419.3|10418.4|10423.7|10422.6|10418.5|10417.4|531
1669359300000|2022-11-25 06:55:00|10419.2|10418.3|10421|10419.5|10421.1|10419.8|10417.9|10417|340
1669359600000|2022-11-25 07:00:00|10420.9|10419.7|10420.5|10419.6|10422.9|10422.3|10418.9|10417.9|593
1669359900000|2022-11-25 07:05:00|10420.6|10419.7|10418.1|10417.2|10422.7|10421.8|10417.9|10416.9|422
1669360200000|2022-11-25 07:10:00|10418.2|10417.3|10419.2|10418.3|10421.4|10420.5|10418.1|10417.1|413
1669360500000|2022-11-25 07:15:00|10419.1|10418.5|10414.3|10413.4|10419.3|10418.5|10411.6|10410.7|408
1669360800000|2022-11-25 07:20:00|10414.4|10413.5|10415.9|10415|10417.9|10417|10414.1|10413.3|451
1669361100000|2022-11-25 07:25:00|10416|10415.1|10419.4|10418.5|10422.3|10421.5|10414.6|10413.7|680
1669361400000|2022-11-25 07:30:00|10419.6|10418.7|10422|10421.1|10422.9|10422|10419.3|10418.5|637
1669361700000|2022-11-25 07:35:00|10422.1|10421.2|10418.6|10417.7|10422.2|10421.5|10418.3|10417.5|414
1669362000000|2022-11-25 07:40:00|10418.7|10417.8|10418.7|10417.8|10419.6|10418.7|10416.1|10415.2|420
1669362300000|2022-11-25 07:45:00|10418.6|10417.7|10417.2|10416.3|10419.6|10418.8|10415.1|10414.3|564
1669362600000|2022-11-25 07:50:00|10417.1|10416.2|10416.4|10415.5|10418.1|10417.2|10413|10412.2|613
1669362900000|2022-11-25 07:55:00|10416.7|10415.8|10409.6|10408.7|10417.6|10417|10409|10408.3|725
1669363200000|2022-11-25 08:00:00|10409.5|10408.6|10411.5|10410.9|10413|10412.2|10408.2|10407.3|979
1669363500000|2022-11-25 08:05:00|10411.7|10410.8|10416.7|10415.8|10416.9|10416|10409.3|10408.7|732
1669363800000|2022-11-25 08:10:00|10416.6|10416|10419.1|10418.2|10420.2|10419.3|10414.4|10413.5|714
1669364100000|2022-11-25 08:15:00|10419.3|10418.4|10419.4|10418.5|10421.5|10420.6|10418.1|10417.3|611
1669364400000|2022-11-25 08:20:00|10419.5|10418.6|10425.3|10424.4|10428.2|10427.5|10418.9|10417.9|681
1669364700000|2022-11-25 08:25:00|10425.4|10424.5|10421.3|10420.4|10429.1|10426.8|10421.2|10420.2|785
1669365000000|2022-11-25 08:30:00|10421.4|10420.5|10422.5|10421.6|10422.5|10421.6|10417.6|10416.8|620
1669365300000|2022-11-25 08:35:00|10422.3|10421.4|10424.4|10423.5|10426|10425.3|10421.7|10420.9|558
1669365600000|2022-11-25 08:40:00|10424.5|10423.6|10420.9|10420|10427.2|10426.3|10419.9|10419|605
1669365900000|2022-11-25 08:45:00|10420.8|10419.9|10418.1|10417.2|10423.9|10423.1|10416.7|10415.8|666
1669366200000|2022-11-25 08:50:00|10418|10417.4|10417.7|10416.8|10421|10420.1|10417.1|10416.3|573
1669366500000|2022-11-25 08:55:00|10417.8|10416.9|10423.3|10422.2|10423.3|10422.3|10416.4|10415.7|669
1669366800000|2022-11-25 09:00:00|10423.4|10422.3|10427.6|10426.7|10428.8|10428|10421.9|10421|701
1669367100000|2022-11-25 09:05:00|10427.5|10426.6|10421.2|10420.3|10428.3|10427.6|10420.8|10420.1|563
1669367400000|2022-11-25 09:10:00|10421.3|10420.4|10420.2|10419.3|10421.7|10420.8|10417.2|10416.3|485
1669367700000|2022-11-25 09:15:00|10420|10419.1|10418|10417.1|10420.8|10419.9|10417.7|10416.8|635
1669368000000|2022-11-25 09:20:00|10417.9|10417|10414.2|10413|10418.2|10417.3|10413.6|10412.7|486
1669368300000|2022-11-25 09:25:00|10414.1|10413.2|10412.7|10411.8|10416.1|10415.3|10412.6|10411.7|505
1669368600000|2022-11-25 09:30:00|10412.6|10411.7|10418.2|10417.3|10419|10418.1|10411.4|10410.7|513
1669368900000|2022-11-25 09:35:00|10418.1|10417.2|10411.3|10410.4|10420.7|10419.8|10410.8|10409.9|585
1669369200000|2022-11-25 09:40:00|10411.2|10410.3|10403.4|10402.5|10417.9|10417|10402.5|10401.8|1023
1669369500000|2022-11-25 09:45:00|10403.3|10402.4|10398.5|10397.6|10403.9|10403|10395.2|10394.4|919
1669369800000|2022-11-25 09:50:00|10398|10397.4|10387.9|10387|10398|10397.4|10382.8|10381.9|886
1669370100000|2022-11-25 09:55:00|10387.7|10386.8|10393.9|10393|10394.1|10393.2|10387|10386.1|721
1669370400000|2022-11-25 10:00:00|10393.8|10393.2|10397.4|10396.5|10397.5|10396.6|10391.7|10390.8|634
1669370700000|2022-11-25 10:05:00|10397.3|10396.4|10400.8|10399.9|10401.2|10400.3|10395.9|10395|638
1669371000000|2022-11-25 10:10:00|10400.5|10400|10406.5|10405.6|10407.3|10406.4|10400.5|10399.7|548
1669371300000|2022-11-25 10:15:00|10406.6|10405.7|10410.1|10409.2|10411.4|10410.5|10403.7|10402.8|546
1669371600000|2022-11-25 10:20:00|10410|10409.1|10412.4|10411.5|10415.2|10414.5|10407.6|10406.7|617
1669371900000|2022-11-25 10:25:00|10412.7|10412.1|10420.2|10419.3|10420.6|10419.7|10412.4|10411.5|524
1669372200000|2022-11-25 10:30:00|10420.3|10419.4|10419.8|10418.9|10422|10421|10416.3|10415.4|623
1669372500000|2022-11-25 10:35:00|10419.9|10419|10419.8|10418.9|10422.1|10421.3|10416.8|10415.9|600
1669372800000|2022-11-25 10:40:00|10419.7|10418.8|10416.8|10415.9|10421.5|10420.8|10415.5|10414.9|588
1669373100000|2022-11-25 10:45:00|10416.7|10415.8|10417.9|10417|10420.2|10419.3|10416|10415.2|543
1669373400000|2022-11-25 10:50:00|10418|10417.1|10417.3|10416.4|10419.2|10418.3|10414.9|10414|599
1669373700000|2022-11-25 10:55:00|10417.1|10416.2|10415.5|10414.6|10418.4|10417.6|10414.8|10414.1|584
1669374000000|2022-11-25 11:00:00|10415.4|10414.8|10409.4|10408.5|10415.4|10414.8|10409.1|10408.2|565
1669374300000|2022-11-25 11:05:00|10409.5|10408.6|10405.5|10404.6|10410.1|10409.1|10404.8|10403.9|647
1669374600000|2022-11-25 11:10:00|10405.3|10404.4|10406.8|10405.9|10407.3|10406.6|10402|10401.2|531
1669374900000|2022-11-25 11:15:00|10406.7|10405.8|10403.4|10402.5|10407.1|10406.3|10403.1|10402.3|583
1669375200000|2022-11-25 11:20:00|10403.5|10402.6|10404.4|10403.5|10404.5|10403.6|10401.9|10401|352
1669375500000|2022-11-25 11:25:00|10404.5|10403.6|10405.4|10404.8|10407.8|10407|10404.1|10403.2|482
1669375800000|2022-11-25 11:30:00|10405.5|10404.6|10402.1|10401.2|10406.6|10405.9|10401.9|10401|349
1669376100000|2022-11-25 11:35:00|10402.2|10401.3|10401.2|10400.3|10403.6|10402.9|10400.1|10399.2|473
1669376400000|2022-11-25 11:40:00|10401.5|10400.6|10401.2|10400.3|10402.8|10402.2|10398.5|10397.8|537
1669376700000|2022-11-25 11:45:00|10401.3|10400.4|10398.2|10397.3|10402.8|10401.9|10397.9|10397|541
1669377000000|2022-11-25 11:50:00|10398.1|10397.2|10393.4|10392.5|10398.4|10397.5|10392.2|10391.3|548
1669377300000|2022-11-25 11:55:00|10393.3|10392.4|10390.6|10389.7|10394.2|10393.4|10389.2|10388.3|595
1669377600000|2022-11-25 12:00:00|10390.5|10389.6|10393.1|10392.2|10397.5|10396.6|10390.1|10389.2|658
1669377900000|2022-11-25 12:05:00|10393|10392.1|10392.2|10391.3|10393.6|10392.9|10389.1|10388.2|576
1669378200000|2022-11-25 12:10:00|10391.9|10391|10393.2|10392.3|10393.5|10392.7|10387.7|10386.8|639
1669378500000|2022-11-25 12:15:00|10393.4|10392.5|10393.6|10392.7|10394.5|10393.7|10388.7|10387.8|534
1669378800000|2022-11-25 12:20:00|10393.8|10392.9|10392.6|10391.7|10398.2|10397.3|10392.5|10391.6|543
1669379100000|2022-11-25 12:25:00|10392.2|10391.3|10392.5|10391.9|10395.7|10395|10390.4|10389.6|442
1669379400000|2022-11-25 12:30:00|10392.4|10391.8|10394.1|10393.2|10394.8|10394|10391.4|10390.7|494
1669379700000|2022-11-25 12:35:00|10393.5|10392.9|10392.5|10391.6|10393.7|10393.1|10389.3|10388.5|510
1669380000000|2022-11-25 12:40:00|10392.4|10391.5|10387.3|10386.4|10392.9|10392.1|10385.9|10385.2|470
1669380300000|2022-11-25 12:45:00|10387.6|10386.7|10385.7|10384.8|10389.7|10389|10385.5|10384.7|547
1669380600000|2022-11-25 12:50:00|10386|10385.1|10387.4|10386.5|10388.9|10388|10385.9|10385.1|388
1669380900000|2022-11-25 12:55:00|10387.3|10386.4|10379.2|10378.3|10389.3|10388.4|10376.4|10375.5|785
1669381200000|2022-11-25 13:00:00|10379.3|10378.7|10381.9|10381|10383.8|10383|10377.7|10377.1|717
1669381500000|2022-11-25 13:05:00|10382|10381.1|10374.9|10374.3|10383.6|10382.7|10373.3|10372.4|801
1669381800000|2022-11-25 13:10:00|10374.8|10374|10375.4|10374.5|10379.7|10379|10374.8|10373.9|606
1669382100000|2022-11-25 13:15:00|10375.3|10374.4|10368|10367.1|10377.8|10376.9|10367.1|10366.2|755
1669382400000|2022-11-25 13:20:00|10367.8|10366.9|10368.6|10368|10372.2|10371.5|10361.7|10360.8|917
1669382700000|2022-11-25 13:25:00|10368.7|10367.8|10364.8|10363.9|10370.9|10370.1|10362.7|10361.8|887
1669383000000|2022-11-25 13:30:00|10364.9|10364.3|10367.8|10366.9|10369.7|10368.8|10362.6|10361.9|831
1669383300000|2022-11-25 13:35:00|10367.9|10367|10372.8|10371.9|10373.3|10372.5|10365.8|10365|657
1669383600000|2022-11-25 13:40:00|10372.9|10372|10367.1|10366.2|10374.7|10373.9|10366.6|10365.9|538
1669383900000|2022-11-25 13:45:00|10367.2|10366.3|10368.6|10367.7|10368.8|10367.9|10365.1|10364.3|581
1669384200000|2022-11-25 13:50:00|10368.7|10367.8|10371.3|10370.4|10372.3|10371.7|10367.8|10366.9|583
1669384500000|2022-11-25 13:55:00|10371.2|10370.3|10373|10372.4|10375.2|10374.6|10369.3|10368.6|653
1669384800000|2022-11-25 14:00:00|10373.1|10372.5|10370|10369.1|10374.2|10373.4|10364.3|10363.6|755
1669385100000|2022-11-25 14:05:00|10370.1|10369.2|10365.2|10364.3|10371.9|10371|10364.2|10363.3|828
1669385400000|2022-11-25 14:10:00|10365.1|10364.2|10364.7|10363.8|10366.8|10365.9|10362.3|10361.6|587
1669385700000|2022-11-25 14:15:00|10364.5|10363.9|10358.1|10357.2|10364.8|10364|10355.1|10354.4|648
1669386000000|2022-11-25 14:20:00|10358.2|10357.3|10357|10356.1|10361.2|10360.6|10356.8|10356.1|658
1669386300000|2022-11-25 14:25:00|10356.9|10356|10362.3|10361.4|10363.3|10362.4|10355.3|10354.6|657
1669386600000|2022-11-25 14:30:00|10362.4|10361.5|10361.1|10360.2|10366.3|10365.5|10359.5|10358.9|920
1669386900000|2022-11-25 14:35:00|10361.2|10360.3|10370.4|10369.5|10372.2|10371.4|10360.5|10359.7|849
1669387200000|2022-11-25 14:40:00|10370.7|10369.8|10374.7|10373.8|10374.8|10374|10367.2|10366.3|837
1669387500000|2022-11-25 14:45:00|10374.8|10373.9|10378|10377.1|10378.8|10378|10372.6|10372|717
1669387800000|2022-11-25 14:50:00|10378.2|10377.3|10385.9|10385|10388.7|10387.8|10378|10377.1|818
1669388100000|2022-11-25 14:55:00|10385.7|10384.8|10381.8|10381.2|10389.1|10388.4|10381.8|10381.2|751
1669388400000|2022-11-25 15:00:00|10381.9|10381|10379.9|10379|10386.6|10385.9|10379.7|10379|828
1669388700000|2022-11-25 15:05:00|10380.1|10379.2|10383.8|10382.9|10385.1|10384.3|10379.5|10378.6|591
1669389000000|2022-11-25 15:10:00|10383.7|10382.8|10378.8|10377.9|10386.2|10385.4|10378.2|10377.3|623
1669389300000|2022-11-25 15:15:00|10378.9|10378|10383.6|10382.7|10384.6|10383.8|10377|10376.1|499
1669389600000|2022-11-25 15:20:00|10383.5|10382.6|10387.7|10386.8|10389.5|10388.7|10380.5|10379.6|624
1669389900000|2022-11-25 15:25:00|10387.6|10386.7|10388.9|10388|10391.2|10390.5|10387.1|10386.2|561
1669390200000|2022-11-25 15:30:00|10388.8|10387.9|10394.8|10393.9|10396.1|10395.2|10387.8|10386.9|657
1669390500000|2022-11-25 15:35:00|10394.7|10393.8|10394.2|10393.3|10396.5|10395.8|10390.9|10390|623
1669390800000|2022-11-25 15:40:00|10394.3|10393.4|10399.2|10398.6|10400.9|10400.3|10394|10393.1|580
1669391100000|2022-11-25 15:45:00|10399.6|10398.7|10401.4|10400.5|10404.7|10403.4|10398.3|10397.4|766
1669391400000|2022-11-25 15:50:00|10401.3|10400.4|10403.5|10402.9|10407.3|10406.5|10399.3|10398.5|699
1669391700000|2022-11-25 15:55:00|10403.9|10403|10407.2|10406.6|10407.5|10406.9|10399.8|10399.1|711
1669392000000|2022-11-25 16:00:00|10407.1|10406.5|10408.4|10407.8|10410.5|10409.9|10403.4|10402.6|818
1669392300000|2022-11-25 16:05:00|10408.5|10407.6|10405.6|10405|10412|10411.3|10403.5|10402.8|648
1669392600000|2022-11-25 16:10:00|10405.9|10405.2|10399.9|10399|10407|10406.4|10398.8|10398.2|674
1669392900000|2022-11-25 16:15:00|10399.8|10399.2|10403.3|10402.4|10406|10405.1|10395.3|10394.6|581
1669393200000|2022-11-25 16:20:00|10403.2|10402.3|10398.9|10397.7|10404.3|10403.5|10397.4|10396.5|567
1669393500000|2022-11-25 16:25:00|10398.8|10397.6|10395.4|10394.5|10399|10398.2|10393.9|10393|556
1669393800000|2022-11-25 16:30:00|10395.5|10394.6|10397.1|10396.2|10397.6|10396.7|10392|10391.1|661
1669394100000|2022-11-25 16:35:00|10397.2|10396.3|10397.6|10396.7|10398.6|10397.7|10394|10393.2|455
1669394400000|2022-11-25 16:40:00|10397.8|10396.9|10399|10398.1|10399.4|10398.5|10395.2|10394.3|465
1669394700000|2022-11-25 16:45:00|10399.1|10398.2|10405.8|10404.9|10408.6|10407.8|10398.8|10397.9|603
1669395000000|2022-11-25 16:50:00|10406|10405.1|10403|10402.1|10406.6|10405.7|10402.2|10401.5|438
1669395300000|2022-11-25 16:55:00|10403.1|10402.2|10401.7|10400.8|10404.9|10404|10401.3|10400.4|385
1669395600000|2022-11-25 17:00:00|10401.8|10400.6|10399.3|10398.4|10403.7|10402.8|10399.3|10398.4|472
1669395900000|2022-11-25 17:05:00|10399.1|10398.2|10406.4|10405.8|10407.1|10406.5|10399|10398.1|443
1669396200000|2022-11-25 17:10:00|10406.6|10405.7|10406.8|10405.9|10409.7|10409|10405.1|10404.4|583
1669396500000|2022-11-25 17:15:00|10406.9|10406|10402.3|10401.4|10408.1|10407.3|10401.8|10400.8|531
1669396800000|2022-11-25 17:20:00|10402.2|10401.3|10404.1|10403.2|10406|10405.1|10401.2|10400.5|320
1669397100000|2022-11-25 17:25:00|10404|10403.1|10407|10406.1|10407.4|10406.5|10403.9|10403|297
1669397400000|2022-11-25 17:30:00|10407.2|10406.3|10405|10404.1|10409.6|10408.8|10403.8|10402.9|293
1669397700000|2022-11-25 17:35:00|10405.2|10404.3|10405.4|10404.5|10406.7|10405.8|10403.7|10402.8|371
1669398000000|2022-11-25 17:40:00|10405.3|10404.7|10403.1|10402.2|10406|10405.3|10402|10401.1|385
1669398300000|2022-11-25 17:45:00|10403.2|10402.3|10401.8|10401.2|10403.5|10402.6|10400.5|10399.6|311
1669398600000|2022-11-25 17:50:00|10402|10401.1|10403.9|10403|10404.7|10403.8|10400.7|10399.9|339
1669398900000|2022-11-25 17:55:00|10403.8|10402.9|10406.5|10405.6|10407.3|10406.5|10402.3|10401.4|495
1669399200000|2022-11-25 18:00:00|10406.4|10405.8|10401|10400.1|10406.7|10405.9|10397.4|10396.5|417
1669399500000|2022-11-25 18:05:00|10400.9|10400|10399.8|10398.9|10401.6|10400.7|10399.4|10398.5|195
1669399800000|2022-11-25 18:10:00|10399.9|10399|10401.9|10401|10403.8|10402.9|10399.7|10398.7|225
1669400100000|2022-11-25 18:15:00|10402|10401.1|10401.9|10401|10402|10401.1|10400.9|10399.9|93
1669400400000|2022-11-25 18:20:00|10402.1|10400.9|10401.8|10400.9|10402.4|10401.4|10401.6|10400.7|90
1669400700000|2022-11-25 18:25:00|10401.7|10400.8|10402.9|10402|10403|10402.1|10401.7|10400.8|60
1669401000000|2022-11-25 18:30:00|10403|10402.1|10402.8|10401.9|10403.1|10402.2|10402.2|10401.1|47
1669401300000|2022-11-25 18:35:00|10402.9|10402|10405|10403.5|10405.1|10403.6|10402.7|10401.8|55
1669401600000|2022-11-25 18:40:00|10404.9|10403.6|10402.8|10401.4|10407|10405.1|10402.4|10400.9|685
1669401900000|2022-11-25 18:45:00|10402.7|10401.6|10404.3|10398.9|10408.1|10402.1|10400.2|10397.1|1273
1669402200000|2022-11-25 18:50:00|10403.9|10399.2|10405.8|10402.9|10407|10402.9|10400.8|10396.7|1046
1669402500000|2022-11-25 18:55:00|10405.3|10402.8|10403.4|10401.1|10405.3|10402.8|10399.8|10397.2|777
1669402800000|2022-11-25 19:00:00|10403.3|10401|10403.7|10398.9|10406.2|10401.6|10400.8|10397.5|1573
1669403100000|2022-11-25 19:05:00|10403.5|10399.2|10402.2|10399.1|10405.8|10400.9|10401.5|10397.4|1437
1669403400000|2022-11-25 19:10:00|10402.3|10399.3|10404.9|10400.1|10408.4|10402.6|10401.3|10397.8|1124
1669403700000|2022-11-25 19:15:00|10404.7|10400.8|10408.2|10404.1|10408.4|10404.2|10404.7|10399.7|770
1669404000000|2022-11-25 19:20:00|10408.3|10404|10409.9|10403.9|10410.3|10406.9|10405.8|10400.3|1062
1669404300000|2022-11-25 19:25:00|10409.6|10403.6|10409.2|10403.6|10410.4|10407.2|10407.6|10401.6|1391
1669404600000|2022-11-25 19:30:00|10409.3|10403.2|10408.9|10403.4|10410.6|10406.6|10407.9|10402.6|910
1669404900000|2022-11-25 19:35:00|10408.8|10403.3|10408.9|10404.6|10409.9|10405.2|10407.9|10402.2|481
1669405200000|2022-11-25 19:40:00|10409|10404.7|10409.1|10407|10409.5|10407.2|10408.1|10404.4|537
1669405500000|2022-11-25 19:45:00|10409.2|10406.7|10408.8|10406.4|10409.5|10407.4|10407.4|10405.7|332
1669405800000|2022-11-25 19:50:00|10408.7|10406.3|10407.6|10406|10409.4|10406.5|10407.4|10405.6|150
1669406100000|2022-11-25 19:55:00|10407.7|10406.1|10413.5|10410.3|10416|10414|10407.4|10405.8|546
1669406400000|2022-11-25 20:00:00|10413.6|10410.2|10413.2|10407.2|10415.8|10413.1|10410.3|10406.1|749
1669406700000|2022-11-25 20:05:00|10413.5|10407.5|10414.1|10408.1|10415.8|10410.7|10412.9|10407.2|824
1669407000000|2022-11-25 20:10:00|10414.2|10408.2|10413.6|10410.1|10415.6|10411.8|10411.5|10407.4|534
1669407300000|2022-11-25 20:15:00|10413.9|10410.2|10413.4|10411.3|10414.3|10411.5|10413.3|10409.6|249
1669407600000|2022-11-25 20:20:00|10413.3|10411.1|10414.1|10411.8|10414.1|10412.4|10413|10411|186
1669407900000|2022-11-25 20:25:00|10414|10411.7|10414.4|10411.8|10414.5|10412.4|10413.7|10411.4|114
1669408200000|2022-11-25 20:30:00|10414.2|10411.9|10415.4|10413.1|10416.4|10413.3|10414.1|10411.4|270
1669408500000|2022-11-25 20:35:00|10415.3|10413.3|10414.3|10412.2|10416|10413.4|10413.8|10410.9|240
1669408800000|2022-11-25 20:40:00|10414.4|10412.5|10414.5|10410.4|10414.9|10412.6|10413|10409.1|336
1669409100000|2022-11-25 20:45:00|10414.7|10410.3|10414|10410.8|10415.2|10411.7|10413.1|10409.6|388
1669409400000|2022-11-25 20:50:00|10414.1|10410.9|10412.9|10410.7|10415.2|10412.2|10412.7|10410.5|304
1669409700000|2022-11-25 20:55:00|10412.8|10410.8|10409.5|10408.6|10412.9|10411.2|10409.4|10406.8|409
1669410000000|2022-11-25 21:00:00|10409.6|10408.7|10411.1|10406.9|10412.1|10409.7|10409.2|10405.7|381
1669410300000|2022-11-25 21:05:00|10410.8|10406.5|10408.6|10407.7|10411.2|10408.8|10407.9|10406.2|242
1669410600000|2022-11-25 21:10:00|10408.5|10407.6|10408.5|10407.6|10408.9|10408|10408.4|10407.5|114
1669410900000|2022-11-25 21:15:00|10408.6|10407.7|10412.2|10408.5|10414.4|10409.9|10408.4|10406.5|419
1669411200000|2022-11-25 21:20:00|10412.1|10408.6|10410.9|10410|10413|10411.2|10410.2|10408.3|418
1669411500000|2022-11-25 21:25:00|10412.6|10408.8|10412.3|10408|10412.9|10410.3|10410.8|10406.8|473
1669411800000|2022-11-25 21:30:00|10412.2|10408.2|10409.1|10403.1|10413.2|10409.6|10407.7|10401.7|355
1669412100000|2022-11-25 21:35:00|10408.7|10402.7|10408.5|10402.5|10409.9|10403.9|10406.4|10400.8|142
1669412400000|2022-11-25 21:40:00|10408.4|10402.4|10394.8|10388.8|10409.1|10403.1|10393.4|10387.4|336
1669412700000|2022-11-25 21:45:00|10394.9|10388.9|10403.5|10397.5|10406.3|10400.3|10394.9|10388.9|271
1669413000000|2022-11-25 21:50:00|10403.3|10397.3|10397.6|10391.6|10403.3|10397.3|10388.6|10382.6|301
1669413300000|2022-11-25 21:55:00|10398.4|10392.4|10400.2|10394.2|10403.9|10397.9|10396.1|10390.1|194
1669582800000|2022-11-27 21:00:00|10392.8|10381.7|10394.8|10382.8|10394.8|10382.8|10390.2|10379.4|39
1669583100000|2022-11-27 21:05:00|10395.9|10383.9|10393.6|10383.3|10396.6|10385.2|10392.8|10381.1|13
1669583400000|2022-11-27 21:10:00|10395.8|10384.8|10389.8|10383.3|10395.8|10384.8|10387.4|10382.2|14
1669583700000|2022-11-27 21:15:00|10387|10385.1|10389.9|10383.8|10389.9|10385.1|10386.5|10383|5
1669584000000|2022-11-27 21:20:00|10391.3|10382.8|10389.8|10382.8|10391.3|10383.3|10387.5|10382.5|9
1669584300000|2022-11-27 21:25:00|10389.6|10377.6|10389.8|10382.8|10389.8|10382.8|10389.6|10377.6|2
1669584600000|2022-11-27 21:30:00|10388.4|10383.1|10388.8|10380.6|10390.6|10383.1|10386.4|10379.2|16
1669584900000|2022-11-27 21:35:00|10390.8|10380|10381.7|10379.8|10390.8|10382.4|10380.5|10378|15
1669585200000|2022-11-27 21:40:00|10381.2|10379.3|10380.3|10378.4|10383.1|10379.7|10380.2|10375.9|25
1669585500000|2022-11-27 21:45:00|10378.8|10374.5|10379|10371.9|10381.3|10377.8|10376.9|10370.8|55
1669585800000|2022-11-27 21:50:00|10376.5|10370.1|10372.5|10370.6|10376.5|10372.7|10372.5|10367|37
1669586100000|2022-11-27 21:55:00|10372.6|10370.7|10373.6|10371.7|10376.9|10374.1|10371.4|10366.7|46
1669586400000|2022-11-27 22:00:00|10374.6|10369.6|10376.2|10373.1|10383.4|10377.4|10373.8|10365.5|92
1669586700000|2022-11-27 22:05:00|10375.6|10373.2|10380.1|10377.8|10382.2|10377.9|10374.2|10371.3|127
1669587000000|2022-11-27 22:10:00|10380.6|10377.7|10378.3|10375.7|10381.9|10378.3|10377.6|10373.6|88
1669587300000|2022-11-27 22:15:00|10378.6|10375.6|10378.5|10372.5|10380|10376.3|10375.6|10372.5|72
1669587600000|2022-11-27 22:20:00|10378.8|10372.8|10379.6|10374.3|10379.6|10375.6|10377.3|10372.8|22
1669587900000|2022-11-27 22:25:00|10379.1|10374.4|10375.8|10374.6|10379.6|10375.5|10375.8|10373.6|20
1669588200000|2022-11-27 22:30:00|10376.6|10374.5|10379.6|10378.4|10382.3|10378.5|10373.4|10367.4|249
1669588500000|2022-11-27 22:35:00|10379.7|10378.5|10379.7|10378.5|10382.9|10379.4|10379.5|10376|121
1669588800000|2022-11-27 22:40:00|10380|10378.3|10377.1|10373.6|10383.4|10379.1|10371.7|10367.9|175
1669589100000|2022-11-27 22:45:00|10376|10374.8|10381.7|10375.7|10381.8|10377.6|10376|10373.3|108
1669589400000|2022-11-27 22:50:00|10381.8|10375.8|10379.3|10375.3|10382.4|10378.8|10378.6|10373.1|402
1669589700000|2022-11-27 22:55:00|10379.4|10375.4|10377.8|10375.9|10380.6|10378.1|10377.6|10372.7|482
1669590000000|2022-11-27 23:00:00|10377.7|10375.7|10377.3|10375.6|10380.7|10379.4|10375.2|10374.2|443
1669590300000|2022-11-27 23:05:00|10378.5|10376|10377.7|10376.4|10380.5|10379.5|10377.3|10375.9|246
1669590600000|2022-11-27 23:10:00|10377.8|10376.2|10378.4|10376.9|10382.1|10380.6|10376.9|10375.7|360
1669590900000|2022-11-27 23:15:00|10378.5|10376.8|10378.8|10377.7|10381.2|10380|10377.8|10376.5|479
1669591200000|2022-11-27 23:20:00|10378.7|10377.6|10374|10372.9|10379.9|10378.4|10373.9|10372.5|458
1669591500000|2022-11-27 23:25:00|10373.9|10372.8|10372.3|10371|10375.4|10374.1|10371.9|10370.5|444
1669591800000|2022-11-27 23:30:00|10372.2|10371.1|10370.4|10369.3|10373.3|10372.2|10369.1|10368.1|540
1669592100000|2022-11-27 23:35:00|10370.3|10369.5|10369.3|10368.4|10370.7|10369.8|10367.6|10366.6|318
1669592400000|2022-11-27 23:40:00|10369.2|10368.3|10367.9|10367|10370.1|10369.1|10367.6|10366.7|280
1669592700000|2022-11-27 23:45:00|10367.8|10366.9|10370.4|10369.5|10370.5|10369.7|10367|10365.9|373
1669593000000|2022-11-27 23:50:00|10370.2|10369.3|10370.2|10369.3|10371.8|10370.9|10369.8|10368.8|419
1669593300000|2022-11-27 23:55:00|10369.9|10369|10367.6|10366.7|10369.9|10369|10366.1|10365.2|343
1669593600000|2022-11-28 00:00:00|10367.7|10366.8|10374.4|10373.5|10377.5|10376.6|10366.1|10365.2|571
1669593900000|2022-11-28 00:05:00|10374.3|10373.4|10377.2|10376.3|10377.5|10376.6|10373.6|10372.7|440
1669594200000|2022-11-28 00:10:00|10377|10376.1|10375|10374.1|10377|10376.1|10373.5|10372.7|326
1669594500000|2022-11-28 00:15:00|10375.1|10374.2|10377.1|10376.2|10378.1|10377.2|10375.1|10374.2|242
1669594800000|2022-11-28 00:20:00|10377|10376.1|10378.2|10377.3|10379.1|10378.2|10376.6|10375.7|254
1669595100000|2022-11-28 00:25:00|10378.1|10377.2|10383.3|10382.4|10383.9|10383|10377.9|10377|292
1669595400000|2022-11-28 00:30:00|10383.2|10382.3|10380.2|10379.3|10384.2|10383.6|10380.1|10379.3|416
1669595700000|2022-11-28 00:35:00|10380.4|10379.5|10379.8|10378.9|10380.8|10379.9|10377.8|10376.9|249
1669596000000|2022-11-28 00:40:00|10379.9|10379|10383.9|10383|10384.2|10383.3|10378.9|10378|432
1669596300000|2022-11-28 00:45:00|10383.3|10382.4|10383.3|10382.4|10384.4|10383.5|10382.2|10381.5|405
1669596600000|2022-11-28 00:50:00|10383.1|10382.2|10378.9|10378|10384|10383.1|10377.6|10376.8|464
1669596900000|2022-11-28 00:55:00|10378.3|10377.4|10378.7|10377.8|10380.5|10379.6|10377.4|10376.5|384
1669597200000|2022-11-28 01:00:00|10379.2|10378.3|10380.3|10379.4|10381|10380.1|10376.6|10375.7|508
1669597500000|2022-11-28 01:05:00|10380.4|10379.5|10374.7|10373.8|10380.4|10379.5|10372.1|10371.1|547
1669597800000|2022-11-28 01:10:00|10374.6|10373.7|10370|10369.1|10375.2|10374.3|10369.9|10368.8|619
1669598100000|2022-11-28 01:15:00|10369.9|10369|10369.3|10368.4|10373.2|10372.3|10368.4|10367.5|526
1669598400000|2022-11-28 01:20:00|10369.5|10368.6|10366.8|10365.9|10370|10369.1|10366|10365.3|511
1669598700000|2022-11-28 01:25:00|10367.1|10366.2|10363.8|10362.9|10368.1|10367.2|10363.5|10362.7|416
1669599000000|2022-11-28 01:30:00|10364|10363.1|10357|10356.4|10364.2|10363.3|10357|10356.2|546
1669599300000|2022-11-28 01:35:00|10356.8|10355.9|10347.2|10346.3|10357|10356.1|10344.6|10343.7|771
1669599600000|2022-11-28 01:40:00|10347.1|10346.2|10344.5|10343.6|10350.8|10349.9|10342.2|10341.4|648
1669599900000|2022-11-28 01:45:00|10344.8|10343.9|10344.8|10343.9|10345.4|10344.4|10341.8|10340.9|626
1669600200000|2022-11-28 01:50:00|10345|10344.4|10344.8|10343.9|10345.9|10345|10341.8|10340.9|559
1669600500000|2022-11-28 01:55:00|10344.9|10344|10348.9|10348|10349.5|10348.5|10344.7|10343.8|499
1669600800000|2022-11-28 02:00:00|10348.7|10347.8|10345.6|10344.7|10349.1|10348.2|10344.8|10343.9|668
1669601100000|2022-11-28 02:05:00|10345.5|10344.6|10344.6|10343.7|10346.8|10345.9|10343.7|10343|566
1669601400000|2022-11-28 02:10:00|10344.5|10343.6|10352.5|10351.6|10352.6|10352|10343.8|10343.1|577
1669601700000|2022-11-28 02:15:00|10352.4|10351.5|10356.3|10355.4|10358.8|10357.9|10352.3|10351.4|591
1669602000000|2022-11-28 02:20:00|10356.1|10355.2|10356.3|10355.4|10356.9|10356|10353.3|10352.6|612
1669602300000|2022-11-28 02:25:00|10356.2|10355.3|10353.3|10352.4|10358.2|10357.3|10351.5|10350.6|584
1669602600000|2022-11-28 02:30:00|10353.5|10352.3|10357.7|10356.8|10359.3|10358.4|10353.4|10352.3|689
1669602900000|2022-11-28 02:35:00|10357.6|10356.7|10361.5|10360.4|10362|10361|10356.7|10355.7|535
1669603200000|2022-11-28 02:40:00|10361.4|10360.5|10363.2|10362.3|10363.5|10362.6|10359.3|10358.4|473
1669603500000|2022-11-28 02:45:00|10363.4|10362.5|10362.6|10361.7|10365.5|10364.6|10361|10360.1|494
1669603800000|2022-11-28 02:50:00|10362.7|10361.8|10360.4|10359.5|10364.9|10364|10359.8|10358.9|394
1669604100000|2022-11-28 02:55:00|10360.3|10359.4|10361.5|10360.6|10363.4|10362.5|10359.9|10359|357
1669604400000|2022-11-28 03:00:00|10361.4|10360.5|10360.4|10359.5|10362.1|10361.2|10359|10358.1|389
1669604700000|2022-11-28 03:05:00|10360.3|10359.4|10356.7|10355.8|10360.7|10359.9|10356.5|10355.8|242
1669605000000|2022-11-28 03:10:00|10356.6|10355.7|10355.5|10354.6|10358|10357.1|10354.1|10353.2|407
1669605300000|2022-11-28 03:15:00|10355.4|10354.5|10357.2|10356.3|10357.9|10357|10355.1|10354.2|385
1669605600000|2022-11-28 03:20:00|10357.3|10356.4|10355.6|10354.7|10357.9|10357|10355.3|10354.4|310
1669605900000|2022-11-28 03:25:00|10355.5|10354.6|10354|10353.1|10355.6|10354.7|10353.3|10352.4|207
1669606200000|2022-11-28 03:30:00|10353.9|10353|10354|10353.1|10354.7|10353.8|10353.2|10352.3|259
1669606500000|2022-11-28 03:35:00|10353.9|10353|10353.1|10352.2|10354.2|10353.5|10351.6|10350.7|299
1669606800000|2022-11-28 03:40:00|10353|10352.1|10355.5|10354.6|10356.6|10355.6|10353|10352.1|419
1669607100000|2022-11-28 03:45:00|10355.4|10354.5|10354.9|10354|10356.6|10355.7|10354.4|10353.5|265
1669607400000|2022-11-28 03:50:00|10354.8|10353.9|10353.6|10352.7|10354.9|10354|10352.1|10351.2|341
1669607700000|2022-11-28 03:55:00|10353.5|10352.6|10355.5|10354.6|10357|10356.1|10352.8|10351.6|365
1669608000000|2022-11-28 04:00:00|10355.4|10354.5|10356.9|10356|10357.7|10356.8|10354.9|10354|342
1669608300000|2022-11-28 04:05:00|10357|10356.1|10354.6|10353.7|10358.1|10357.1|10354.2|10353.3|270
1669608600000|2022-11-28 04:10:00|10354.7|10353.8|10355.2|10354.3|10355.7|10354.6|10351.9|10351|237
1669608900000|2022-11-28 04:15:00|10355.3|10354.2|10356|10355.1|10358|10357.1|10355.2|10354.2|242
1669609200000|2022-11-28 04:20:00|10356.1|10355.2|10360|10359.1|10360.1|10359.2|10355.9|10355|202
1669609500000|2022-11-28 04:25:00|10359.9|10359|10360|10359.1|10360.2|10359.3|10357.7|10356.6|307
1669609800000|2022-11-28 04:30:00|10359.9|10359|10357.9|10357|10360.3|10359.4|10357.3|10356.4|288
1669610100000|2022-11-28 04:35:00|10357.8|10356.9|10358.3|10357.4|10358.8|10357.8|10357.3|10356.4|237
1669610400000|2022-11-28 04:40:00|10358.5|10357.6|10359.9|10359|10361.7|10360.8|10357.5|10356.6|338
1669610700000|2022-11-28 04:45:00|10360|10359.1|10360.1|10359.2|10360.3|10359.2|10357.6|10356.7|324
1669611000000|2022-11-28 04:50:00|10360|10359.1|10360.7|10359.8|10361.2|10360.3|10359.3|10358.5|224
1669611300000|2022-11-28 04:55:00|10360.8|10359.9|10362.7|10361.8|10363.6|10362.7|10360.7|10359.8|201
1669611600000|2022-11-28 05:00:00|10362.6|10361.7|10357.8|10356.9|10362.7|10361.8|10357.5|10356.7|250
1669611900000|2022-11-28 05:05:00|10357.9|10357|10357.4|10356.5|10358|10357.1|10353.7|10352.8|314
1669612200000|2022-11-28 05:10:00|10357.5|10356.6|10359.3|10358.4|10361.2|10360.6|10357.5|10356.6|332
1669612500000|2022-11-28 05:15:00|10359.2|10358.3|10354|10353.1|10359.8|10359.1|10353.6|10352.7|319
1669612800000|2022-11-28 05:20:00|10353.9|10353|10354.5|10353.6|10355.8|10354.9|10352.9|10352|325
1669613100000|2022-11-28 05:25:00|10354.4|10353.5|10351|10350.1|10355.1|10354.2|10350.7|10349.8|241
1669613400000|2022-11-28 05:30:00|10351.1|10350|10353.9|10352.7|10354.6|10353.7|10349.4|10348.4|431
1669613700000|2022-11-28 05:35:00|10353.7|10352.6|10352.6|10351.7|10354.6|10353.6|10352.3|10351.5|289
1669614000000|2022-11-28 05:40:00|10352.7|10351.8|10354|10353.1|10356.2|10355.3|10352.7|10351.8|260
1669614300000|2022-11-28 05:45:00|10354.1|10353.2|10349.5|10348.6|10354.2|10353.3|10349.2|10348.3|247
1669614600000|2022-11-28 05:50:00|10349.6|10348.7|10348.5|10347.6|10351.3|10350.4|10347.8|10347.1|365
1669614900000|2022-11-28 05:55:00|10348.4|10347.5|10351.4|10350.5|10352.1|10351.3|10347.4|10346.5|371
1669615200000|2022-11-28 06:00:00|10351.3|10350.4|10354.3|10353.4|10355.4|10354.5|10348.7|10347.8|529
1669615500000|2022-11-28 06:05:00|10354.2|10353.3|10356.5|10355.6|10357|10356.1|10351.7|10350.9|456
1669615800000|2022-11-28 06:10:00|10356.6|10355.7|10357.4|10356.5|10357.9|10357|10353.9|10353|509
1669616100000|2022-11-28 06:15:00|10357.3|10356.4|10360.1|10359.2|10360.7|10359.6|10356.2|10355|522
1669616400000|2022-11-28 06:20:00|10360.2|10359.3|10361.5|10360.6|10362|10361.1|10358.4|10357.5|408
1669616700000|2022-11-28 06:25:00|10361.6|10360.7|10361|10360.1|10364.2|10363.3|10359.5|10358.6|537
1669617000000|2022-11-28 06:30:00|10361.1|10360.2|10366|10365.1|10366.3|10365.3|10360.9|10360|484
1669617300000|2022-11-28 06:35:00|10366.1|10364.7|10368.1|10367.2|10369.5|10368.6|10364.3|10363.5|540
1669617600000|2022-11-28 06:40:00|10368.2|10367.3|10372.2|10371.3|10372.3|10371.3|10367.3|10366.4|400
1669617900000|2022-11-28 06:45:00|10373.1|10372.2|10374.3|10373.4|10375.2|10374.3|10370.9|10370|560
1669618200000|2022-11-28 06:50:00|10374.2|10373.3|10374|10373.1|10375.7|10374.8|10373.1|10372.2|479
1669618500000|2022-11-28 06:55:00|10374.1|10373.2|10372.1|10371.2|10374.3|10373.4|10370.5|10369.7|473
1669618800000|2022-11-28 07:00:00|10372.2|10371.3|10379.5|10378.6|10381.7|10380.8|10370.8|10369.9|756
1669619100000|2022-11-28 07:05:00|10378.9|10378.3|10378.5|10377.6|10380.3|10379.4|10376.5|10375.6|546
1669619400000|2022-11-28 07:10:00|10378.2|10377.3|10381.3|10380.4|10383.1|10382.2|10376.6|10375.7|664
1669619700000|2022-11-28 07:15:00|10381.4|10380.5|10382|10381.1|10384.2|10383.3|10378.5|10377.7|543
1669620000000|2022-11-28 07:20:00|10381.7|10380.8|10381.1|10380.2|10384.2|10383.3|10380.1|10379.2|535
1669620300000|2022-11-28 07:25:00|10381.2|10380.3|10376.2|10375.3|10381.3|10380.6|10376|10375.2|587
1669620600000|2022-11-28 07:30:00|10376.1|10375.2|10372.9|10372|10376.4|10375.6|10371.7|10370.8|621
1669620900000|2022-11-28 07:35:00|10373|10372.1|10371.8|10370.9|10374.6|10373.7|10371.2|10370.3|617
1669621200000|2022-11-28 07:40:00|10371.6|10370.7|10377.7|10376.8|10379|10378.1|10371.3|10370.3|570
1669621500000|2022-11-28 07:45:00|10377.8|10376.9|10381.3|10380.7|10381.4|10380.8|10376.6|10375.7|646
1669621800000|2022-11-28 07:50:00|10381.4|10380.5|10380.4|10379.5|10385.6|10384.7|10379.9|10379|609
1669622100000|2022-11-28 07:55:00|10380.3|10379.4|10374.5|10373.6|10384.4|10383.8|10373.5|10372.9|841
1669622400000|2022-11-28 08:00:00|10374.8|10373.9|10380.3|10379.4|10381.3|10380.4|10367.7|10367.1|1111
1669622700000|2022-11-28 08:05:00|10380.4|10379.5|10394.8|10393.9|10395.9|10395|10380|10379.2|1115
1669623000000|2022-11-28 08:10:00|10394.6|10393.7|10390.4|10389.5|10396.2|10395.4|10389.3|10388.4|878
1669623300000|2022-11-28 08:15:00|10390.1|10389.2|10391.9|10391|10393|10392.1|10389.1|10388.2|710
1669623600000|2022-11-28 08:20:00|10391.8|10390.9|10398.8|10397.9|10398.9|10398|10390.8|10389.7|701
1669623900000|2022-11-28 08:25:00|10398.6|10397.7|10406.9|10406|10409.3|10408.2|10398|10397.1|876
1669624200000|2022-11-28 08:30:00|10406.8|10405.9|10420.1|10419.2|10421.8|10420.9|10405.8|10405.1|982
1669624500000|2022-11-28 08:35:00|10420.3|10419.4|10428.6|10427.7|10432.7|10431.4|10418.1|10417.2|1106
1669624800000|2022-11-28 08:40:00|10428.8|10427.9|10431.2|10430.3|10435.5|10434.6|10426.1|10425.2|1153
1669625100000|2022-11-28 08:45:00|10431|10430.1|10424.2|10423.3|10431.3|10430.4|10423.3|10422.2|879
1669625400000|2022-11-28 08:50:00|10424.1|10423.2|10437.5|10436.6|10438.3|10437.4|10424.1|10423.2|885
1669625700000|2022-11-28 08:55:00|10437.6|10436.7|10439.7|10438.8|10441.1|10440.2|10432.3|10431.4|916
1669626000000|2022-11-28 09:00:00|10439.6|10438.7|10435.6|10434.7|10440.1|10439.2|10434.5|10433.6|981
1669626300000|2022-11-28 09:05:00|10435.7|10434.8|10442.6|10441.7|10443.9|10442.8|10433.4|10432.5|858
1669626600000|2022-11-28 09:10:00|10442.3|10441.4|10445.7|10444.8|10447.7|10446.8|10441.7|10440.8|833
1669626900000|2022-11-28 09:15:00|10445.8|10444.9|10455.9|10455|10456|10455.1|10444.8|10444|667
1669627200000|2022-11-28 09:20:00|10456|10455.1|10450|10449.4|10456.9|10456.3|10448.6|10447.7|789
1669627500000|2022-11-28 09:25:00|10450.3|10449.3|10448.6|10447.7|10450.3|10449.4|10443.4|10442.5|694
1669627800000|2022-11-28 09:30:00|10448.5|10447.6|10444.4|10443.5|10450.9|10450.3|10443.6|10442.9|749
1669628100000|2022-11-28 09:35:00|10444.5|10443.6|10451.3|10450.4|10453.3|10452.4|10443.2|10442.3|850
1669628400000|2022-11-28 09:40:00|10451.4|10450.5|10453.1|10452.5|10454.4|10453.5|10451|10450.1|677
1669628700000|2022-11-28 09:45:00|10453|10452.4|10444.5|10443.9|10453.2|10452.6|10442.7|10441.8|636
1669629000000|2022-11-28 09:50:00|10444.6|10443.7|10448.6|10447.7|10450.3|10449.4|10444.2|10443.3|591
1669629300000|2022-11-28 09:55:00|10448.7|10447.8|10448.1|10447.2|10453|10452.1|10444.4|10443.6|858
1669629600000|2022-11-28 10:00:00|10448.3|10447.7|10445.3|10444.4|10450.7|10449.8|10442.1|10441.3|729
1669629900000|2022-11-28 10:05:00|10444.9|10444|10447.6|10446.7|10447.6|10447|10439.4|10438.5|756
1669630200000|2022-11-28 10:10:00|10447.9|10447|10456.8|10455.9|10457.4|10456.5|10446.6|10445.7|723
1669630500000|2022-11-28 10:15:00|10456.7|10455.8|10463.5|10462.6|10465.3|10464.6|10453|10452.2|758
1669630800000|2022-11-28 10:20:00|10463.4|10462.5|10473.2|10472.3|10474.3|10473.4|10463|10462.4|795
1669631100000|2022-11-28 10:25:00|10473.3|10472.4|10474|10473.1|10479.3|10478.7|10472.8|10472|727
1669631400000|2022-11-28 10:30:00|10473.9|10473|10471.8|10470.9|10474.8|10473.9|10469.6|10468.7|648
1669631700000|2022-11-28 10:35:00|10472.1|10471.2|10471.8|10470.9|10472.3|10471.4|10468.8|10467.9|525
1669632000000|2022-11-28 10:40:00|10471.9|10471|10478.4|10477.5|10482.6|10481.7|10471.3|10470.4|597
1669632300000|2022-11-28 10:45:00|10478.6|10477.7|10471.7|10470.8|10478.6|10477.7|10471.7|10470.8|594
1669632600000|2022-11-28 10:50:00|10471.8|10470.9|10475.5|10474.6|10476|10475.1|10471.2|10470.3|591
1669632900000|2022-11-28 10:55:00|10475.6|10474.7|10474.7|10473.8|10476.2|10475.3|10471.5|10470.6|493
1669633200000|2022-11-28 11:00:00|10474.8|10473.7|10489.6|10488.7|10491.9|10491|10472.9|10472|788
1669633500000|2022-11-28 11:05:00|10489.5|10488.6|10485.8|10484.9|10493.8|10493|10485.8|10484.9|665
1669633800000|2022-11-28 11:10:00|10485.7|10484.8|10494|10493.4|10495.2|10494.5|10485.5|10484.7|782
1669634100000|2022-11-28 11:15:00|10494.1|10493.5|10486.1|10484.9|10494.7|10493.8|10482.3|10481.4|743
1669634400000|2022-11-28 11:20:00|10486|10484.7|10487|10486.1|10491.7|10490.8|10484.9|10484|615
1669634700000|2022-11-28 11:25:00|10486.9|10486|10487.4|10486.5|10491.1|10490.2|10484.8|10483.8|581
1669635000000|2022-11-28 11:30:00|10487.6|10486.7|10497|10496.1|10497.3|10496.4|10485.9|10485|625
1669635300000|2022-11-28 11:35:00|10497.1|10496.2|10487.7|10486.8|10497.1|10496.2|10480.8|10479.9|1039
1669635600000|2022-11-28 11:40:00|10487.6|10486.7|10481.8|10480.9|10487.9|10487|10479.2|10478.2|734
1669635900000|2022-11-28 11:45:00|10481.7|10480.8|10478.7|10477.8|10481.9|10481|10473.6|10472.7|860
1669636200000|2022-11-28 11:50:00|10479|10478.1|10475.8|10474.9|10481.6|10480.7|10474.3|10473.4|601
1669636500000|2022-11-28 11:55:00|10475.9|10475|10474.7|10473.8|10477|10476.1|10472.6|10471.7|561
1669636800000|2022-11-28 12:00:00|10474.9|10474|10461.9|10461|10476.7|10475.8|10459.6|10458.7|707
1669637100000|2022-11-28 12:05:00|10461.8|10460.9|10464|10463.1|10466.1|10465.2|10459.2|10458.3|693
1669637400000|2022-11-28 12:10:00|10463.9|10463|10467.8|10466.9|10468.9|10468|10463.1|10462.2|640
1669637700000|2022-11-28 12:15:00|10467.9|10467|10462.6|10461.7|10469.8|10468.9|10462.3|10461.4|618
1669638000000|2022-11-28 12:20:00|10462.7|10461.8|10469.9|10469|10470.4|10469.5|10462.2|10461.3|676
1669638300000|2022-11-28 12:25:00|10470.1|10469.2|10467.8|10466.9|10470.9|10470.2|10465.6|10464.7|673
1669638600000|2022-11-28 12:30:00|10467.7|10466.8|10473.5|10472.6|10473.7|10472.8|10465.6|10464.7|669
1669638900000|2022-11-28 12:35:00|10473.4|10472.5|10467.2|10466.3|10473.4|10472.5|10466.6|10465.9|546
1669639200000|2022-11-28 12:40:00|10467.1|10466.2|10468.3|10467.4|10468.4|10467.8|10466.1|10465.2|415
1669639500000|2022-11-28 12:45:00|10468.1|10467.2|10469.9|10469|10473|10472.1|10467.2|10466.3|517
1669639800000|2022-11-28 12:50:00|10469.6|10468.9|10473.6|10472.7|10473.7|10472.8|10468.7|10467.8|603
1669640100000|2022-11-28 12:55:00|10473.4|10472.5|10473.5|10472.6|10477.8|10477|10471.4|10470.7|745
1669640400000|2022-11-28 13:00:00|10473.6|10472.7|10474.8|10473.9|10477.3|10476.5|10469.4|10468.7|692
1669640700000|2022-11-28 13:05:00|10474.7|10473.8|10469.5|10468.6|10475.2|10474.5|10467.7|10466.8|707
1669641000000|2022-11-28 13:10:00|10469.4|10468.5|10463.4|10462.5|10472.6|10471.7|10462.1|10461.3|701
1669641300000|2022-11-28 13:15:00|10463.6|10462.7|10452.6|10451.7|10463.6|10462.7|10451.4|10450.7|886
1669641600000|2022-11-28 13:20:00|10452.4|10451.5|10449|10448.4|10452.9|10452.2|10444.7|10443.8|901
1669641900000|2022-11-28 13:25:00|10448.9|10448.3|10449.1|10448.5|10454.2|10453.3|10447.3|10446.7|714
1669642200000|2022-11-28 13:30:00|10449|10448.4|10450.4|10449.5|10452.2|10451.5|10447.1|10446.5|629
1669642500000|2022-11-28 13:35:00|10450.2|10449.3|10453.8|10453.2|10455.7|10455|10446.5|10445.8|690
1669642800000|2022-11-28 13:40:00|10454|10453.4|10455.8|10454.9|10456.1|10455.4|10450.1|10449.5|628
1669643100000|2022-11-28 13:45:00|10455.7|10454.8|10458.4|10457.8|10460.7|10460.1|10455.2|10454.6|674
1669643400000|2022-11-28 13:50:00|10458.3|10457.7|10461|10460.4|10465.8|10464.9|10457.6|10457|687
1669643700000|2022-11-28 13:55:00|10460.9|10460.3|10463.4|10462.5|10466.1|10465.2|10460|10459.3|596
1669644000000|2022-11-28 14:00:00|10463.3|10462.4|10445.9|10444.8|10463.3|10462.4|10445.2|10444.3|980
1669644300000|2022-11-28 14:05:00|10445.8|10444.9|10447.1|10446.2|10448.4|10447.7|10441.2|10440.3|871
1669644600000|2022-11-28 14:10:00|10447.2|10446.3|10449.3|10448.4|10453.3|10452.4|10446.1|10445.2|731
1669644900000|2022-11-28 14:15:00|10449.4|10448.5|10447.6|10447|10449.7|10448.9|10443|10442.1|620
1669645200000|2022-11-28 14:20:00|10447.8|10446.9|10438.2|10437.3|10449|10448.1|10436.6|10435.7|767
1669645500000|2022-11-28 14:25:00|10438.1|10437.2|10437.2|10436.3|10441.8|10440.9|10436.3|10435.4|620
1669645800000|2022-11-28 14:30:00|10437.3|10436.4|10444.2|10443.3|10446.9|10446.1|10437.3|10436.4|1087
1669646100000|2022-11-28 14:35:00|10444.3|10443.4|10439.7|10438.8|10451.3|10450.4|10439.1|10438.3|1094
1669646400000|2022-11-28 14:40:00|10439.9|10439|10435.1|10434.2|10440.2|10439.3|10432.2|10431.3|1221
1669646700000|2022-11-28 14:45:00|10434.8|10434|10434.8|10434.2|10438.8|10438|10432.4|10431.6|891
1669647000000|2022-11-28 14:50:00|10434.7|10434.1|10429.7|10428.8|10434.9|10434.3|10426.9|10426|906
1669647300000|2022-11-28 14:55:00|10430|10429.1|10430.5|10429.6|10431.4|10430.5|10422.4|10421.6|778
1669647600000|2022-11-28 15:00:00|10430.3|10429.4|10431.4|10430.8|10431.9|10431|10422.7|10421.9|967
1669647900000|2022-11-28 15:05:00|10431.5|10430.9|10427.5|10426.6|10434.3|10433.4|10425.6|10424.9|809
1669648200000|2022-11-28 15:10:00|10427.7|10426.8|10431.3|10430.4|10431.5|10430.9|10425.1|10424.3|667
1669648500000|2022-11-28 15:15:00|10431.4|10430.7|10429.2|10428.3|10433.7|10433.1|10425.8|10424.9|736
1669648800000|2022-11-28 15:20:00|10429.1|10428.5|10417.7|10416.8|10430.4|10429.7|10415.6|10414.8|765
1669649100000|2022-11-28 15:25:00|10417.6|10416.7|10412.5|10411.6|10417.8|10416.9|10410.2|10409.5|861
1669649400000|2022-11-28 15:30:00|10412.4|10411.5|10409.2|10408.3|10418.9|10418|10409.2|10408.3|881
1669649700000|2022-11-28 15:35:00|10409.4|10408.5|10405.2|10404.3|10418.5|10417.9|10404.5|10403.6|843
1669650000000|2022-11-28 15:40:00|10405.3|10404.4|10405.3|10404.4|10408.2|10407.3|10402.5|10401.7|856
1669650300000|2022-11-28 15:45:00|10405.2|10404.3|10406.5|10405.6|10407.8|10406.9|10401.4|10400.5|953
1669650600000|2022-11-28 15:50:00|10406.7|10405.8|10399.9|10399|10406.9|10406|10393.1|10392.2|1065
1669650900000|2022-11-28 15:55:00|10400.1|10399.2|10398.7|10398.1|10400.3|10399.4|10391.3|10390.4|1232
1669651200000|2022-11-28 16:00:00|10398.2|10397.6|10391.9|10391|10402.7|10401.8|10388.4|10387.5|1079
1669651500000|2022-11-28 16:05:00|10391.5|10390.6|10394|10393.1|10394.3|10393.4|10387.2|10386.3|833
1669651800000|2022-11-28 16:10:00|10393.9|10393|10390.8|10390.2|10394.4|10393.5|10387.4|10386.7|777
1669652100000|2022-11-28 16:15:00|10390.7|10390.1|10385.3|10384.4|10391.3|10390.6|10385|10384.1|761
1669652400000|2022-11-28 16:20:00|10385.2|10384.3|10384.4|10383.5|10387.4|10386.6|10379.7|10378.9|799
1669652700000|2022-11-28 16:25:00|10384.3|10383.7|10383.7|10382.8|10385.8|10385|10380.5|10379.6|793
1669653000000|2022-11-28 16:30:00|10383.6|10382.7|10383.5|10382.6|10384.7|10384|10376.7|10375.9|847
1669653300000|2022-11-28 16:35:00|10383.6|10382.7|10383.3|10382.4|10384.3|10383.4|10380.9|10380|563
1669653600000|2022-11-28 16:40:00|10383.2|10382.3|10377.8|10376.9|10385.5|10384.6|10377.6|10376.7|514
1669653900000|2022-11-28 16:45:00|10377.7|10377.2|10385|10384.1|10385.8|10385.1|10376.8|10376.2|512
1669654200000|2022-11-28 16:50:00|10384.9|10384|10384.2|10383.3|10384.9|10384|10380.8|10380|495
1669654500000|2022-11-28 16:55:00|10384.3|10383.4|10385.5|10384.6|10386.8|10386|10382.6|10381.7|564
1669654800000|2022-11-28 17:00:00|10385.6|10384.7|10378.8|10377.9|10388.9|10388|10369.4|10367.9|1045
1669655100000|2022-11-28 17:05:00|10379|10377.5|10379.6|10378.5|10388.5|10387.6|10377.3|10376.4|1116
1669655400000|2022-11-28 17:10:00|10379.4|10378.7|10374.3|10373.4|10381.2|10380.6|10372.6|10371.7|963
1669655700000|2022-11-28 17:15:00|10374.2|10373.3|10378.8|10378.2|10379.5|10378.6|10372.4|10371.7|803
1669656000000|2022-11-28 17:20:00|10379|10378.4|10377.1|10376.5|10381.9|10381|10376.6|10375.9|633
1669656300000|2022-11-28 17:25:00|10377.2|10376.3|10374.8|10374.2|10378.6|10378|10374.2|10373.4|533
1669656600000|2022-11-28 17:30:00|10374.9|10374.3|10379.1|10378.2|10381.8|10380.9|10374.8|10374.2|597
1669656900000|2022-11-28 17:35:00|10378.9|10378|10383.5|10382.9|10385.4|10384.7|10378.9|10378|551
1669657200000|2022-11-28 17:40:00|10383.6|10383|10379.8|10379.2|10384.7|10383.9|10379.6|10379|466
1669657500000|2022-11-28 17:45:00|10379.9|10379.3|10381.8|10380.9|10383|10382.4|10379.7|10379.1|482
1669657800000|2022-11-28 17:50:00|10382.1|10381.5|10375.7|10375.1|10382.8|10382.1|10375.5|10374.8|489
1669658100000|2022-11-28 17:55:00|10375.6|10375|10370.2|10369.3|10376.1|10375.3|10369.7|10369|461
1669658400000|2022-11-28 18:00:00|10369.9|10369.4|10372|10371.1|10373.3|10372.5|10367.1|10366.4|545
1669658700000|2022-11-28 18:05:00|10371.8|10371.2|10366.9|10366|10373.6|10372.7|10365.6|10364.9|520
1669659000000|2022-11-28 18:10:00|10367|10366.1|10367.2|10366.3|10368.7|10367.9|10362.9|10362.1|620
1669659300000|2022-11-28 18:15:00|10367.1|10366.2|10361.8|10360.9|10367.3|10366.5|10360.6|10359.9|598
1669659600000|2022-11-28 18:20:00|10361.6|10361|10361.3|10360.7|10362.7|10361.9|10359.9|10359.1|506
1669659900000|2022-11-28 18:25:00|10361.4|10360.8|10357.8|10357.2|10362.3|10361.6|10356.7|10356.1|436
1669660200000|2022-11-28 18:30:00|10358|10357.4|10362.5|10361.9|10362.8|10362|10357.8|10357|472
1669660500000|2022-11-28 18:35:00|10362.6|10362|10364.6|10363.7|10366.4|10365.5|10362.1|10361.3|482
1669660800000|2022-11-28 18:40:00|10364.5|10363.6|10362|10361.1|10366.3|10365.5|10360.9|10360.3|420
1669661100000|2022-11-28 18:45:00|10361.7|10361|10359.4|10358.5|10361.8|10361.1|10358.6|10357.9|464
1669661400000|2022-11-28 18:50:00|10359.5|10358.6|10361.8|10360.9|10361.9|10361|10358.7|10358|376
1669661700000|2022-11-28 18:55:00|10361.7|10361.1|10361.8|10360.9|10363.5|10362.7|10359.7|10359|421
1669662000000|2022-11-28 19:00:00|10361.7|10360.8|10357.6|10356.7|10364.3|10363.4|10357.2|10356.3|375
1669662300000|2022-11-28 19:05:00|10357.8|10356.9|10354.7|10354.1|10360.4|10359.6|10354|10353.3|479
1669662600000|2022-11-28 19:10:00|10354.6|10354|10354.7|10353.8|10355.9|10355.2|10353.7|10352.9|401
1669662900000|2022-11-28 19:15:00|10354.8|10353.9|10353.7|10352.8|10355.9|10355.2|10352.5|10351.9|266
1669663200000|2022-11-28 19:20:00|10353.6|10352.7|10353.5|10352.9|10353.9|10353.2|10350.7|10350.1|345
1669663500000|2022-11-28 19:25:00|10353.3|10352.7|10353|10352.4|10353.8|10353.2|10352.1|10351.3|351
1669663800000|2022-11-28 19:30:00|10352.8|10352.2|10354.6|10353.7|10355.7|10354.9|10352.5|10351.8|356
1669664100000|2022-11-28 19:35:00|10354.5|10353.6|10351.9|10351|10354.8|10354.2|10351.5|10350.6|302
1669664400000|2022-11-28 19:40:00|10352|10351.1|10350.4|10349.8|10352|10351.4|10348.4|10347.8|306
1669664700000|2022-11-28 19:45:00|10350.5|10349.9|10346.9|10346|10350.6|10350|10345.4|10344.8|385
1669665000000|2022-11-28 19:50:00|10346.8|10345.9|10345.4|10344.8|10347.1|10346.3|10345.4|10344.7|263
1669665300000|2022-11-28 19:55:00|10345.5|10344.9|10338.4|10337.5|10346.1|10345.5|10337.4|10336.7|494
1669665600000|2022-11-28 20:00:00|10338.3|10337.7|10339.6|10338.7|10340.6|10339.9|10336.6|10335.9|517
1669665900000|2022-11-28 20:05:00|10339.5|10338.6|10337.2|10336.6|10339.7|10338.8|10335.4|10334.7|423
1669666200000|2022-11-28 20:10:00|10337.3|10336.7|10336.7|10336.1|10339.1|10338.5|10336|10335.4|400
1669666500000|2022-11-28 20:15:00|10336.9|10336|10331|10330.4|10337.4|10336.6|10330.8|10329.9|466
1669666800000|2022-11-28 20:20:00|10331.1|10330.5|10335.1|10334.2|10335.2|10334.5|10331.1|10330.5|320
1669667100000|2022-11-28 20:25:00|10335|10334.1|10335.1|10334.2|10335.3|10334.6|10332.5|10331.7|297
1669667400000|2022-11-28 20:30:00|10335.2|10334.5|10334.1|10333.2|10336.3|10335.7|10333.1|10332.2|316
1669667700000|2022-11-28 20:35:00|10334.2|10333.3|10339|10338.1|10339.3|10338.5|10332.9|10332.3|388
1669668000000|2022-11-28 20:40:00|10338.9|10338|10340.4|10339.5|10340.8|10340|10336.9|10336.3|436
1669668300000|2022-11-28 20:45:00|10340.5|10339.6|10334.9|10334.3|10340.5|10339.7|10334.7|10334.1|312
1669668600000|2022-11-28 20:50:00|10335|10334.4|10333|10332.4|10336|10335.4|10332.5|10331.9|374
1669668900000|2022-11-28 20:55:00|10332.9|10332.3|10336|10335.1|10336.3|10335.6|10332.8|10332.2|375
1669669200000|2022-11-28 21:00:00|10336.1|10335.2|10336.1|10335.2|10337.3|10336.6|10334.2|10333.4|353
1669669500000|2022-11-28 21:05:00|10336.3|10335.4|10336.8|10335.9|10338|10337.1|10335.5|10334.8|254
1669669800000|2022-11-28 21:10:00|10336.9|10336|10340.9|10340|10341|10340.1|10336.9|10336|181
1669670100000|2022-11-28 21:15:00|10340.8|10339.9|10340.8|10339.9|10342.7|10341.9|10340.1|10339.2|180
1669670400000|2022-11-28 21:20:00|10340.6|10339.7|10340.3|10339.4|10341.6|10340.7|10339.8|10339.1|172
1669670700000|2022-11-28 21:25:00|10340.2|10339.3|10341.5|10340.6|10342.8|10342.1|10340.1|10339.2|295
1669671000000|2022-11-28 21:30:00|10341.4|10340.5|10341.5|10340.6|10342.4|10341.6|10340|10339.3|144
1669671300000|2022-11-28 21:35:00|10341.4|10340.5|10340.3|10339.4|10342.2|10341.3|10340.3|10339.4|113
1669671600000|2022-11-28 21:40:00|10340.4|10339.5|10340.5|10339.6|10340.7|10339.9|10340|10339.1|146
1669671900000|2022-11-28 21:45:00|10340.6|10339.7|10340.7|10339.6|10343|10342|10340.1|10339.2|221
1669672200000|2022-11-28 21:50:00|10340.9|10339.8|10341.6|10340.3|10342|10341|10340.1|10339.2|239
1669672500000|2022-11-28 21:55:00|10341.7|10340.5|10342.7|10337.2|10343.4|10340.9|10339.6|10337.1|348
1669672800000|2022-11-28 22:00:00|10343|10337|10342.9|10336.9|10343.7|10337.7|10342.4|10336.4|24
1669673100000|2022-11-28 22:05:00|10342.3|10336.5|10341.5|10336.1|10342.8|10336.8|10339.3|10336|79
1669673400000|2022-11-28 22:10:00|10341|10336.2|10340.2|10335.9|10342.5|10336.9|10339.9|10335.8|27
1669673700000|2022-11-28 22:15:00|10340.3|10336|10344.8|10338.8|10344.9|10338.9|10340.2|10335.5|145
1669674000000|2022-11-28 22:20:00|10344.7|10338.7|10343.8|10340.8|10346.4|10341.2|10343.5|10338.7|509
1669674300000|2022-11-28 22:25:00|10343.7|10340.9|10345.3|10341|10347.4|10341.4|10343.3|10339.1|1311
1669674600000|2022-11-28 22:30:00|10345.4|10341.1|10342.7|10339.7|10349.3|10343.3|10341.9|10338.5|384
1669674900000|2022-11-28 22:35:00|10343|10339.6|10342.9|10340.2|10344.5|10340.4|10341.7|10338.9|203
1669675200000|2022-11-28 22:40:00|10342.4|10340.5|10344.3|10341.6|10345.2|10342|10342.3|10339.4|234
1669675500000|2022-11-28 22:45:00|10344.5|10341.5|10343.9|10341.4|10344.5|10341.7|10343.2|10340.2|138
1669675800000|2022-11-28 22:50:00|10344.1|10341.3|10344.1|10341.4|10345.1|10341.8|10343.6|10340.7|104
1669676100000|2022-11-28 22:55:00|10344.2|10341.3|10344.1|10340.2|10345.8|10341.7|10341.7|10336.3|281
1669676400000|2022-11-28 23:00:00|10344.7|10340.4|10342.1|10340.8|10346.1|10341.2|10340.3|10337.2|314
1669676700000|2022-11-28 23:05:00|10342.5|10340.4|10343.9|10342|10344.1|10342.4|10341.6|10340|146
1669677000000|2022-11-28 23:10:00|10344.4|10342.4|10345.1|10343.6|10346.7|10345.2|10343.9|10342.4|381
1669677300000|2022-11-28 23:15:00|10345|10343.7|10344.7|10343.8|10346.3|10345.3|10344.2|10343.4|382
1669677600000|2022-11-28 23:20:00|10344.6|10343.7|10346.5|10345.4|10346.6|10345.7|10343.9|10343|251
1669677900000|2022-11-28 23:25:00|10346.6|10345.6|10346|10345.1|10347.4|10346.6|10344.8|10343.9|246
1669678200000|2022-11-28 23:30:00|10346.1|10345.2|10345.7|10344.8|10346.5|10345.7|10344.9|10344.1|279
1669678500000|2022-11-28 23:35:00|10345.6|10344.7|10343.5|10342.6|10345.8|10344.9|10343.1|10342.3|177
1669678800000|2022-11-28 23:40:00|10343.6|10342.7|10343.8|10342.9|10344.2|10343.2|10342|10341.1|206
1669679100000|2022-11-28 23:45:00|10343.9|10343|10344|10342.9|10344.6|10343.6|10342.2|10341.1|255
1669679400000|2022-11-28 23:50:00|10343.9|10343|10343.6|10342.7|10344.9|10344|10343|10342.1|158
1669679700000|2022-11-28 23:55:00|10343.5|10342.6|10344|10343.1|10346|10345.1|10342.6|10341.7|194
1669680000000|2022-11-29 00:00:00|10344.1|10343.2|10346.1|10345.2|10346.1|10345.4|10343|10342.1|304
1669680300000|2022-11-29 00:05:00|10346|10345.4|10345.8|10344.9|10346.8|10346|10345.3|10344.4|262
1669680600000|2022-11-29 00:10:00|10345.7|10344.8|10347.8|10346.9|10348.1|10347.3|10344.5|10343.8|258
1669680900000|2022-11-29 00:15:00|10347.9|10347|10350.1|10349.2|10350.4|10349.5|10347.8|10346.9|382
1669681200000|2022-11-29 00:20:00|10350.2|10349.3|10348.7|10347.8|10350.6|10349.7|10347.4|10346.7|299
1669681500000|2022-11-29 00:25:00|10348.6|10347.7|10347.6|10346.7|10349.1|10348.4|10347.3|10346.5|220
1669681800000|2022-11-29 00:30:00|10347.5|10346.6|10347.1|10346.5|10347.7|10347|10346.5|10345.8|286
1669682100000|2022-11-29 00:35:00|10347.2|10346.6|10345.5|10344.9|10347.6|10346.8|10344.7|10344|185
1669682400000|2022-11-29 00:40:00|10346|10345.4|10345.6|10345|10346.2|10345.6|10345|10344.4|200
1669682700000|2022-11-29 00:45:00|10345.5|10344.9|10343.4|10342.8|10346.5|10345.9|10342.2|10341.6|273
1669683000000|2022-11-29 00:50:00|10343.3|10342.7|10348.6|10348|10348.9|10348.1|10343.3|10342.7|428
1669683300000|2022-11-29 00:55:00|10348.7|10347.7|10340.9|10340|10351|10350.2|10340|10339.1|376
1669683600000|2022-11-29 01:00:00|10341|10340.1|10340.3|10339.7|10344|10343.1|10339.8|10339|494
1669683900000|2022-11-29 01:05:00|10340.2|10339.6|10338.4|10337.5|10341.4|10340.5|10336.8|10335.9|615
1669684200000|2022-11-29 01:10:00|10338.3|10337.4|10342|10341.1|10342.1|10341.2|10337.1|10336.2|385
1669684500000|2022-11-29 01:15:00|10342.3|10341.4|10335.8|10334.9|10343.7|10342.8|10335.5|10334.6|487
1669684800000|2022-11-29 01:20:00|10335.9|10335|10339.2|10338.3|10340.4|10339.5|10334.7|10333.6|552
1669685100000|2022-11-29 01:25:00|10339.3|10338.4|10347.4|10346.5|10347.6|10346.7|10338.9|10338|507
1669685400000|2022-11-29 01:30:00|10347.5|10346.6|10349|10348.1|10352|10351.1|10346.9|10346|545
1669685700000|2022-11-29 01:35:00|10348.9|10348|10350.8|10349.9|10352.9|10352|10347.1|10346.2|475
1669686000000|2022-11-29 01:40:00|10351|10350.1|10357.3|10356.4|10357.8|10356.9|10350.1|10349.2|672
1669686300000|2022-11-29 01:45:00|10357.2|10356.3|10359.9|10359.3|10362.1|10361.3|10356.8|10356.1|596
1669686600000|2022-11-29 01:50:00|10360.1|10359.2|10358.6|10357.7|10360.1|10359.2|10354.9|10354|511
1669686900000|2022-11-29 01:55:00|10358.5|10357.6|10360.1|10359.2|10363|10362.1|10358.3|10357.4|435
1669687200000|2022-11-29 02:00:00|10360|10359.4|10356.3|10355.4|10361|10360.1|10355.4|10354.5|342
1669687500000|2022-11-29 02:05:00|10356.1|10355.2|10360.1|10359.2|10360.7|10359.8|10355.6|10354.7|345
1669687800000|2022-11-29 02:10:00|10360|10359.4|10361.9|10361|10362.1|10361.2|10357.8|10356.9|376
1669688100000|2022-11-29 02:15:00|10362|10361.1|10358.6|10357.7|10362.5|10361.6|10358|10357.2|285
1669688400000|2022-11-29 02:20:00|10358.4|10357.5|10358.9|10358|10360.6|10359.7|10358|10357.2|403
1669688700000|2022-11-29 02:25:00|10359.1|10358.2|10358|10357.1|10360.8|10359.9|10356.5|10355.6|404
1669689000000|2022-11-29 02:30:00|10358.1|10357.2|10360.6|10359.7|10361.2|10360.3|10357.6|10356.7|407
1669689300000|2022-11-29 02:35:00|10360.7|10359.8|10358.2|10357.3|10362|10361.1|10357.6|10356.8|310
1669689600000|2022-11-29 02:40:00|10358.1|10357.2|10356|10355.1|10360.5|10359.6|10355.1|10354.5|356
1669689900000|2022-11-29 02:45:00|10356.2|10355.3|10352.1|10351.2|10356.7|10356|10351.8|10350.9|307
1669690200000|2022-11-29 02:50:00|10352.2|10351.3|10350.4|10349.5|10353.7|10352.8|10349.4|10348.5|352
1669690500000|2022-11-29 02:55:00|10350.1|10349.2|10349.5|10348.6|10352.4|10351.6|10349|10348.1|300
1669690800000|2022-11-29 03:00:00|10349.6|10348.7|10352.6|10351.7|10353|10352.1|10347.6|10346.7|321
1669691100000|2022-11-29 03:05:00|10352.5|10351.6|10356.7|10355.8|10356.9|10356|10352|10351.1|312
1669691400000|2022-11-29 03:10:00|10356.6|10355.7|10362.3|10361.4|10362.8|10361.9|10356.6|10355.7|400
1669691700000|2022-11-29 03:15:00|10362.2|10361.3|10366|10365.1|10366.6|10365.7|10361.6|10360.7|568
1669692000000|2022-11-29 03:20:00|10365.8|10364.9|10370.8|10369.9|10371.4|10370.5|10363.5|10362.6|802
1669692300000|2022-11-29 03:25:00|10370.7|10369.8|10373.5|10372.9|10377.1|10376|10370|10369.1|752
1669692600000|2022-11-29 03:30:00|10373.4|10372.6|10378.9|10378|10379|10378.1|10373.2|10372.4|548
1669692900000|2022-11-29 03:35:00|10379|10378.1|10377.9|10377|10379.3|10378.4|10374.5|10373.6|553
1669693200000|2022-11-29 03:40:00|10377.6|10376.7|10380|10379.1|10380.3|10379.4|10375.8|10374.9|462
1669693500000|2022-11-29 03:45:00|10379.9|10379|10382|10381.1|10383|10382.1|10378.9|10378.1|531
1669693800000|2022-11-29 03:50:00|10381.9|10381|10381.9|10381|10383.8|10382.9|10380.5|10379.6|424
1669694100000|2022-11-29 03:55:00|10381.8|10380.9|10379.3|10378.4|10383.3|10382.5|10378.3|10377.4|339
1669694400000|2022-11-29 04:00:00|10379.4|10378.5|10379.8|10378.9|10380.9|10380.1|10377.3|10376.4|436
1669694700000|2022-11-29 04:05:00|10379.6|10378.7|10377.7|10376.8|10381.1|10380.5|10376.3|10375.4|401
1669695000000|2022-11-29 04:10:00|10377.2|10376.3|10379.8|10378.9|10380.5|10379.6|10377.1|10376.2|344
1669695300000|2022-11-29 04:15:00|10380|10379.1|10379.2|10378.3|10380.8|10379.9|10377.9|10377|330
1669695600000|2022-11-29 04:20:00|10378.9|10378|10379.9|10379|10381.3|10380.6|10378.9|10378|370
1669695900000|2022-11-29 04:25:00|10380|10379.1|10376|10375.1|10380|10379.1|10375.9|10375|268
1669696200000|2022-11-29 04:30:00|10376.2|10375.3|10376|10375.1|10377.3|10376.6|10375.7|10374.9|262
1669696500000|2022-11-29 04:35:00|10375.9|10375|10380.5|10379.6|10381.5|10380.6|10375.4|10374.7|277
1669696800000|2022-11-29 04:40:00|10380.4|10379.5|10384.1|10383.2|10385.5|10384.6|10380.4|10379.5|348
1669697100000|2022-11-29 04:45:00|10384.4|10383.5|10389.4|10388.5|10389.8|10389.2|10383.7|10382.9|315
1669697400000|2022-11-29 04:50:00|10389.3|10388.7|10389.8|10388.9|10391.4|10390.5|10387.8|10386.9|409
1669697700000|2022-11-29 04:55:00|10389.9|10389|10393.3|10392.4|10394.9|10394|10389.4|10388.5|333
1669698000000|2022-11-29 05:00:00|10393.5|10392.6|10388.6|10387.7|10393.5|10392.9|10386|10385.2|509
1669698300000|2022-11-29 05:05:00|10388.7|10387.8|10388.9|10388|10390.1|10389.2|10386.8|10385.9|300
1669698600000|2022-11-29 05:10:00|10389|10388.1|10387.3|10386.4|10389|10388.1|10387|10386.1|282
1669698900000|2022-11-29 05:15:00|10387.4|10386.5|10388|10387.1|10391.4|10390.5|10386.7|10386|256
1669699200000|2022-11-29 05:20:00|10387.8|10386.9|10382.1|10381.2|10388.7|10388|10381.3|10380.5|291
1669699500000|2022-11-29 05:25:00|10382.2|10381.3|10385.5|10384.6|10386.9|10386|10381.4|10380.5|442
1669699800000|2022-11-29 05:30:00|10385.6|10384.7|10383.7|10382.8|10385.6|10384.7|10380.5|10379.6|374
1669700100000|2022-11-29 05:35:00|10383.8|10382.9|10382.7|10381.8|10386.3|10385.4|10382.6|10381.7|266
1669700400000|2022-11-29 05:40:00|10383|10382.1|10387.6|10386.7|10387.6|10386.7|10382.3|10381.4|333
1669700700000|2022-11-29 05:45:00|10388|10387.1|10384.2|10383.3|10388.4|10387.5|10384.2|10383.3|445
1669701000000|2022-11-29 05:50:00|10384.3|10383.4|10385.8|10384.9|10387|10386.1|10383.6|10382.7|337
1669701300000|2022-11-29 05:55:00|10385.7|10385.1|10387.4|10386.5|10388.5|10387.6|10385.1|10384.2|525
1669701600000|2022-11-29 06:00:00|10387.2|10386.3|10386|10385.1|10389.1|10388.2|10385.6|10385|411
1669701900000|2022-11-29 06:05:00|10386.1|10385.2|10387.3|10386.4|10388.8|10388|10384.2|10383.3|306
1669702200000|2022-11-29 06:10:00|10387.4|10386.5|10387.1|10386.2|10390.2|10389.4|10386.5|10385.6|434
1669702500000|2022-11-29 06:15:00|10387.2|10386.3|10384.3|10383.4|10387.2|10386.3|10382.6|10381.8|401
1669702800000|2022-11-29 06:20:00|10384.2|10383.3|10377.5|10376.6|10384.6|10383.7|10377.3|10376.4|476
1669703100000|2022-11-29 06:25:00|10377.4|10376.5|10380.4|10379.5|10381|10380.1|10377.2|10376.3|385
1669703400000|2022-11-29 06:30:00|10380.3|10379.4|10372.6|10372|10383.1|10382.2|10368.5|10367.6|941
1669703700000|2022-11-29 06:35:00|10372.7|10372.1|10369.8|10368.9|10373.6|10372.7|10367.8|10366.8|547
1669704000000|2022-11-29 06:40:00|10369.4|10368.5|10375.4|10374.5|10376.8|10375.9|10369.1|10368.2|572
1669704300000|2022-11-29 06:45:00|10375.5|10374.6|10370.2|10369.3|10376.4|10375.6|10369.8|10369|618
1669704600000|2022-11-29 06:50:00|10370.1|10369.2|10356.7|10355.8|10370.2|10369.2|10352.9|10352|911
1669704900000|2022-11-29 06:55:00|10356.8|10355.9|10359.7|10358.4|10362.5|10361.6|10356.6|10355.7|797
1669705200000|2022-11-29 07:00:00|10359.8|10358.7|10356.6|10355.7|10363.3|10362.2|10355|10354.1|1007
1669705500000|2022-11-29 07:05:00|10356.4|10355.5|10358.5|10357.6|10360|10359.1|10353.5|10352.9|712
1669705800000|2022-11-29 07:10:00|10358.4|10357.5|10366|10365.1|10366.8|10365.9|10358.1|10357.2|770
1669706100000|2022-11-29 07:15:00|10365.9|10365|10371.3|10370.1|10372.5|10371.3|10364.4|10363.4|1091
1669706400000|2022-11-29 07:20:00|10371.2|10370.3|10368.3|10367.4|10375.4|10374.4|10368.3|10367.4|1007
1669706700000|2022-11-29 07:25:00|10368.4|10367.5|10370.3|10369.4|10371.9|10371.2|10366.1|10365.2|579
1669707000000|2022-11-29 07:30:00|10370.4|10369.5|10362.7|10361.8|10370.7|10369.8|10360.7|10360|825
1669707300000|2022-11-29 07:35:00|10362.8|10361.9|10367|10365.9|10367.4|10366.5|10360|10359.1|669
1669707600000|2022-11-29 07:40:00|10366.9|10366.1|10370.2|10369.6|10371.3|10370.4|10362.8|10361.9|813
1669707900000|2022-11-29 07:45:00|10370.4|10369.5|10386.1|10384.8|10386.8|10385.8|10370|10369.2|1083
1669708200000|2022-11-29 07:50:00|10385.9|10384.9|10383|10382.1|10388.1|10387.2|10380|10379.3|804
1669708500000|2022-11-29 07:55:00|10383.2|10382.3|10381.8|10380.9|10383.9|10383|10375.7|10374.8|868
1669708800000|2022-11-29 08:00:00|10381.1|10380.5|10375.4|10374.5|10381.1|10380.5|10371.2|10370.3|1310
1669709100000|2022-11-29 08:05:00|10375.3|10374.4|10367.7|10366.8|10378|10377.1|10366.2|10365.3|857
1669709400000|2022-11-29 08:10:00|10367.4|10366.5|10354.5|10353.6|10367.8|10366.9|10351.3|10350.5|954
1669709700000|2022-11-29 08:15:00|10354.6|10353.7|10358|10357.4|10363|10362.1|10354.6|10353.7|893
1669710000000|2022-11-29 08:20:00|10358.4|10357.8|10358.9|10358|10363.3|10362.7|10357.4|10356.5|711
1669710300000|2022-11-29 08:25:00|10359|10358.1|10367.6|10366.7|10367.9|10367|10354.7|10353.8|946
1669710600000|2022-11-29 08:30:00|10367.4|10366.5|10370.4|10369.5|10374.6|10373.8|10366|10365.2|807
1669710900000|2022-11-29 08:35:00|10370.3|10369.4|10381.5|10380.6|10381.7|10380.7|10370.2|10369.4|724
1669711200000|2022-11-29 08:40:00|10381.6|10380.7|10383.6|10382.7|10385.4|10384.7|10381|10380.1|649
1669711500000|2022-11-29 08:45:00|10383.7|10382.8|10391.9|10391|10392.2|10391.5|10383.6|10382.7|752
1669711800000|2022-11-29 08:50:00|10392.2|10391.3|10382.8|10381.9|10393.2|10392.3|10382.3|10381.5|807
1669712100000|2022-11-29 08:55:00|10382.9|10382|10383.5|10382.6|10388.1|10387.4|10381.9|10381.2|701
1669712400000|2022-11-29 09:00:00|10383.3|10382.4|10380.8|10380.2|10387.6|10386.7|10379.1|10378.2|910
1669712700000|2022-11-29 09:05:00|10380.2|10379.9|10378.3|10377.4|10384.5|10383.6|10377.5|10376.6|754
1669713000000|2022-11-29 09:10:00|10378.4|10377.3|10375|10374.1|10382.6|10381.9|10374.2|10373.3|664
1669713300000|2022-11-29 09:15:00|10374.9|10374|10372.6|10372|10381.4|10380.6|10372.4|10371.7|648
1669713600000|2022-11-29 09:20:00|10372.7|10372.1|10368.5|10367.9|10374.6|10373.8|10368.3|10367.6|585
1669713900000|2022-11-29 09:25:00|10368.8|10368.1|10373.6|10372.7|10375.2|10374.3|10368.7|10367.9|647
1669714200000|2022-11-29 09:30:00|10373.7|10372.8|10366.1|10365.5|10375.5|10374.6|10363.2|10362.4|795
1669714500000|2022-11-29 09:35:00|10366.4|10365.4|10369.4|10368.5|10371.8|10370.9|10366.1|10365.2|725
1669714800000|2022-11-29 09:40:00|10369.1|10368.2|10372|10371.1|10372|10371.3|10365.8|10365|809
1669715100000|2022-11-29 09:45:00|10371.9|10371|10357.4|10356.5|10372.2|10371.6|10357.1|10356.5|846
1669715400000|2022-11-29 09:50:00|10357.3|10356.4|10360.5|10359.6|10362.8|10362.2|10356.3|10355.5|856
1669715700000|2022-11-29 09:55:00|10360.4|10359.5|10365.1|10364.5|10365.5|10364.7|10359.8|10359|837
1669716000000|2022-11-29 10:00:00|10364.9|10364.3|10372.1|10371.2|10374.7|10373.9|10363.9|10363.3|880
1669716300000|2022-11-29 10:05:00|10372|10371.4|10375.1|10374.5|10375.3|10374.7|10369.6|10368.7|512
1669716600000|2022-11-29 10:10:00|10375.2|10374.6|10383.5|10382.9|10383.7|10383.1|10374.2|10373.5|665
1669716900000|2022-11-29 10:15:00|10383.4|10382.6|10378.1|10377.2|10386.1|10385.2|10377.8|10376.9|608
1669717200000|2022-11-29 10:20:00|10378|10377.1|10374.3|10373.7|10381.6|10380.9|10373.8|10373.1|543
1669717500000|2022-11-29 10:25:00|10374.2|10373.6|10377.1|10376.2|10379.6|10378.7|10372.8|10371.9|580
1669717800000|2022-11-29 10:30:00|10377|10376.1|10379|10378.1|10380.8|10379.9|10374.4|10373.7|654
1669718100000|2022-11-29 10:35:00|10379.1|10378.2|10378.7|10377.8|10381.7|10381|10376.1|10375.4|586
1669718400000|2022-11-29 10:40:00|10378.8|10377.9|10379.2|10378.6|10383.7|10383|10376.4|10375.5|583
1669718700000|2022-11-29 10:45:00|10379.3|10378.7|10385.2|10384.3|10389.5|10388.7|10378.6|10378|653
1669719000000|2022-11-29 10:50:00|10385.3|10384.4|10388.4|10387.5|10394|10393.1|10384.9|10384.2|751
1669719300000|2022-11-29 10:55:00|10388.3|10387.4|10383|10382.1|10388.9|10388.1|10382.5|10381.9|546
1669719600000|2022-11-29 11:00:00|10382.9|10382|10375.4|10374.5|10386.7|10385.9|10373.2|10372.3|773
1669719900000|2022-11-29 11:05:00|10375.5|10374.6|10371.6|10370.7|10377.7|10377|10370.8|10369.9|659
1669720200000|2022-11-29 11:10:00|10371.7|10370.8|10373|10372.1|10375.1|10374.5|10369.2|10368.3|591
1669720500000|2022-11-29 11:15:00|10372.9|10372|10372|10371.1|10376.8|10375.9|10369.2|10368.5|613
1669720800000|2022-11-29 11:20:00|10372.1|10371.2|10373.6|10372.7|10377.3|10376.4|10371.9|10371.1|555
1669721100000|2022-11-29 11:25:00|10373.1|10372.5|10374.3|10373.7|10374.8|10374.1|10367.8|10367.2|568
1669721400000|2022-11-29 11:30:00|10374.2|10373.6|10373.9|10373|10375.9|10375.3|10371.9|10371.2|499
1669721700000|2022-11-29 11:35:00|10374.2|10373.3|10377.5|10376.6|10377.8|10377|10373.2|10372.3|497
1669722000000|2022-11-29 11:40:00|10377.3|10376.7|10374.5|10373.6|10378.7|10377.8|10372.6|10371.7|563
1669722300000|2022-11-29 11:45:00|10374.6|10373.7|10371.5|10370.9|10376.5|10375.6|10371|10370.2|504
1669722600000|2022-11-29 11:50:00|10371.7|10370.8|10375.7|10374.8|10377.7|10377|10371|10370.4|554
1669722900000|2022-11-29 11:55:00|10375.4|10376.1|10383|10382.4|10383.1|10382.4|10375.4|10376|520
1669723200000|2022-11-29 12:00:00|10382.9|10382.3|10382.1|10381.2|10384.1|10383.3|10379.6|10378.8|585
1669723500000|2022-11-29 12:05:00|10381.9|10381|10378.5|10377.6|10383.3|10382.4|10377.5|10376.8|573
1669723800000|2022-11-29 12:10:00|10378.4|10377.8|10377.3|10376.4|10381.2|10380.5|10374.5|10373.6|489
1669724100000|2022-11-29 12:15:00|10377.2|10376.3|10374.8|10374.2|10377.9|10377|10374|10373.2|403
1669724400000|2022-11-29 12:20:00|10374.7|10374.1|10375.2|10374.3|10378.6|10377.7|10374.7|10374|412
1669724700000|2022-11-29 12:25:00|10374.9|10374.2|10367.8|10366.9|10375.6|10374.8|10367.4|10366.6|544
1669725000000|2022-11-29 12:30:00|10367.9|10367|10366.3|10365.4|10370.6|10369.7|10364.5|10363.9|511
1669725300000|2022-11-29 12:35:00|10366.2|10365.3|10364.1|10363.5|10367.7|10367|10362.4|10361.7|557
1669725600000|2022-11-29 12:40:00|10364.3|10363.4|10362.4|10361.5|10365.6|10364.9|10361.4|10360.7|590
1669725900000|2022-11-29 12:45:00|10362.5|10361.6|10363.7|10362.8|10364.1|10363.3|10360.3|10359.5|618
1669726200000|2022-11-29 12:50:00|10363.9|10363.3|10368.9|10368.3|10369.7|10369|10363.5|10362.7|701
1669726500000|2022-11-29 12:55:00|10368.8|10368.2|10375.9|10375|10378|10377.1|10367.9|10367.3|701
1669726800000|2022-11-29 13:00:00|10376.1|10374.8|10379.1|10378.2|10384.8|10384.2|10373.3|10372.4|790
1669727100000|2022-11-29 13:05:00|10379.5|10378.9|10379.2|10378.3|10380.7|10380|10376.6|10375.9|696
1669727400000|2022-11-29 13:10:00|10378.9|10378|10365.9|10365|10378.9|10378|10365.9|10365|1090
1669727700000|2022-11-29 13:15:00|10366.1|10365.5|10366.8|10365.9|10368.5|10367.7|10361.8|10361.1|948
1669728000000|2022-11-29 13:20:00|10366.7|10365.8|10366.8|10366.2|10370.8|10370.2|10366.4|10365.6|839
1669728300000|2022-11-29 13:25:00|10367|10366.4|10361.9|10361|10367.6|10366.7|10361.9|10361|742
1669728600000|2022-11-29 13:30:00|10362.1|10361.2|10360.1|10359.2|10362.1|10361.2|10355|10354.2|933
1669728900000|2022-11-29 13:35:00|10359.9|10359|10361|10360.4|10363.8|10363|10357.8|10357.2|821
1669729200000|2022-11-29 13:40:00|10361.1|10360.5|10363.2|10362.3|10363.7|10363|10357.6|10357|794
1669729500000|2022-11-29 13:45:00|10363.3|10362.7|10359|10358.1|10367.6|10366.7|10358.5|10357.8|872
1669729800000|2022-11-29 13:50:00|10359.1|10358.2|10331.9|10331|10359.1|10358.3|10327.1|10326|1590
1669730100000|2022-11-29 13:55:00|10332|10331.1|10330.6|10329.7|10333.4|10332.3|10325.2|10324.3|1266
1669730400000|2022-11-29 14:00:00|10330.7|10329.8|10337.6|10336.7|10337.7|10337.1|10326.1|10325.2|1131
1669730700000|2022-11-29 14:05:00|10337.7|10336.8|10341.7|10340.8|10347|10346.1|10337.6|10336.7|937
1669731000000|2022-11-29 14:10:00|10341|10340.4|10339.6|10338.7|10341.1|10340.5|10335|10334.3|822
1669731300000|2022-11-29 14:15:00|10339.4|10338.8|10328.5|10327.6|10339.6|10338.9|10327.7|10326.8|953
1669731600000|2022-11-29 14:20:00|10328.4|10327.5|10331.6|10330.7|10332|10331.4|10327.4|10326.8|925
1669731900000|2022-11-29 14:25:00|10331.5|10330.6|10330.9|10330|10334.1|10333.3|10326.5|10325.7|901
1669732200000|2022-11-29 14:30:00|10331.1|10330.2|10334.9|10334.3|10335.4|10334.8|10328.6|10327.7|1120
1669732500000|2022-11-29 14:35:00|10335|10334.4|10336.5|10335.6|10338.8|10337.9|10334.4|10333.6|892
1669732800000|2022-11-29 14:40:00|10336.4|10335.5|10339.1|10338.2|10346.2|10345.5|10336.4|10335.5|917
1669733100000|2022-11-29 14:45:00|10339|10338.1|10342.6|10341.7|10345.4|10344.8|10337.5|10336.9|916
1669733400000|2022-11-29 14:50:00|10342.7|10341.8|10341.5|10340.9|10343.6|10343|10338.4|10337.5|909
1669733700000|2022-11-29 14:55:00|10341.2|10340.6|10340.8|10339.4|10347.6|10346.7|10339.7|10338.8|1034
1669734000000|2022-11-29 15:00:00|10340.9|10339.3|10345.3|10344.7|10350.1|10349.4|10339.8|10338.4|1178
1669734300000|2022-11-29 15:05:00|10345.6|10345|10361.9|10361.3|10362.1|10361.5|10343.7|10342.8|1177
1669734600000|2022-11-29 15:10:00|10362|10361.4|10356.9|10356|10366|10365.3|10353.6|10352.8|948
1669734900000|2022-11-29 15:15:00|10356.8|10355.9|10355|10354.1|10365.6|10365|10353.9|10353.3|1070
1669735200000|2022-11-29 15:20:00|10354.9|10354|10364.1|10363.2|10365.6|10364.7|10354.6|10353.7|1048
1669735500000|2022-11-29 15:25:00|10364.2|10363.3|10367.7|10366.8|10373.7|10372.8|10359.7|10358.8|1056
1669735800000|2022-11-29 15:30:00|10367.6|10366.7|10361.8|10360.9|10370.8|10369.9|10360.8|10360.1|973
1669736100000|2022-11-29 15:35:00|10361.9|10361|10366.4|10365.5|10370.4|10369.7|10361.5|10360.6|931
1669736400000|2022-11-29 15:40:00|10366.3|10365.4|10361.4|10360.5|10371.9|10371|10361.1|10360.2|961
1669736700000|2022-11-29 15:45:00|10361.6|10360.7|10361.2|10360.6|10366.6|10365.7|10360.5|10359.7|750
1669737000000|2022-11-29 15:50:00|10361.1|10360.5|10355.9|10355.3|10361.4|10360.8|10351.2|10350.3|917
1669737300000|2022-11-29 15:55:00|10355.6|10355|10356.6|10356|10361.3|10360.5|10355.5|10354.7|1015
1669737600000|2022-11-29 16:00:00|10356.9|10356.3|10348.5|10347.6|10359|10358.4|10346.7|10346|1034
1669737900000|2022-11-29 16:05:00|10348.6|10347.7|10342.9|10342.3|10351.6|10350.7|10342|10341.3|870
1669738200000|2022-11-29 16:10:00|10343.2|10342.4|10341.7|10340.8|10343.3|10342.4|10333.1|10332.5|895
1669738500000|2022-11-29 16:15:00|10341.5|10340.9|10332.4|10331.5|10342.8|10341.9|10331.9|10331.2|952
1669738800000|2022-11-29 16:20:00|10332.5|10331.6|10340.7|10339.8|10340.7|10339.8|10331.9|10331|796
1669739100000|2022-11-29 16:25:00|10340.6|10340|10340.1|10339.5|10343|10342.2|10338.7|10338.1|728
1669739400000|2022-11-29 16:30:00|10340|10339.4|10346.1|10345.5|10347|10346.3|10338|10337.2|697
1669739700000|2022-11-29 16:35:00|10346.2|10345.6|10351.1|10350.5|10351.5|10350.7|10344.2|10343.3|668
1669740000000|2022-11-29 16:40:00|10351|10350.4|10353.5|10352.9|10354.7|10354|10349.3|10348.6|722
1669740300000|2022-11-29 16:45:00|10353.7|10352.8|10354.6|10353.7|10357.3|10356.5|10353|10352.4|604
1669740600000|2022-11-29 16:50:00|10354.5|10353.6|10352.1|10351.2|10356|10355.1|10346|10345.3|720
1669740900000|2022-11-29 16:55:00|10352.4|10351.5|10355.7|10354.8|10358|10357.2|10351.7|10351.1|724
1669741200000|2022-11-29 17:00:00|10355.8|10354.9|10353.6|10352.7|10355.9|10355.1|10352.4|10351.8|628
1669741500000|2022-11-29 17:05:00|10353.5|10352.6|10352.2|10351.3|10353.9|10353|10349.7|10348.8|626
1669741800000|2022-11-29 17:10:00|10352.3|10351.4|10347.3|10346.4|10352.3|10351.4|10346.4|10345.7|534
1669742100000|2022-11-29 17:15:00|10347.4|10346.5|10345|10344.4|10349|10348.1|10341.5|10340.6|745
1669742400000|2022-11-29 17:20:00|10345.1|10344.2|10340|10339.4|10345.1|10344.2|10339.4|10338.7|594
1669742700000|2022-11-29 17:25:00|10339.9|10339.3|10337.3|10336.7|10342.9|10342.3|10336.4|10335.6|570
1669743000000|2022-11-29 17:30:00|10337.4|10336.8|10344.9|10344.3|10345.4|10344.6|10336.8|10335.9|524
1669743300000|2022-11-29 17:35:00|10345|10344.1|10345.6|10344.7|10347.5|10346.9|10343|10342.3|662
1669743600000|2022-11-29 17:40:00|10345.5|10344.6|10347.2|10346.3|10348|10347.1|10342.9|10342.1|546
1669743900000|2022-11-29 17:45:00|10347.1|10346.2|10344.6|10344|10347.7|10346.8|10343|10342.1|493
1669744200000|2022-11-29 17:50:00|10344.2|10343.6|10339|10338.4|10347.2|10346.3|10338.5|10337.8|538
1669744500000|2022-11-29 17:55:00|10339.1|10338.2|10340.5|10339.9|10343.6|10343|10338.2|10337.4|590
1669744800000|2022-11-29 18:00:00|10340.3|10339.7|10340.3|10339.7|10341.4|10340.8|10336.9|10336.3|517
1669745100000|2022-11-29 18:05:00|10340.2|10339.6|10341|10340.4|10342.2|10341.3|10338|10337.4|451
1669745400000|2022-11-29 18:10:00|10341.1|10340.5|10346.6|10345.7|10346.7|10345.9|10340.4|10339.6|390
1669745700000|2022-11-29 18:15:00|10346.4|10345.8|10333.1|10332.5|10346.9|10346.3|10332.7|10332.1|743
1669746000000|2022-11-29 18:20:00|10333.2|10332.6|10335.4|10334.5|10336.8|10336.1|10332.2|10331.5|499
1669746300000|2022-11-29 18:25:00|10335.5|10334.6|10333.6|10332.7|10336.6|10336|10333.1|10332.4|491
1669746600000|2022-11-29 18:30:00|10333.7|10332.8|10332.6|10331.7|10334.7|10334|10332|10331.2|412
1669746900000|2022-11-29 18:35:00|10332.7|10332.1|10333.3|10332.4|10334.6|10333.9|10332|10331.3|458
1669747200000|2022-11-29 18:40:00|10333.2|10332.3|10332.8|10331.9|10333.7|10333|10332|10331.3|380
1669747500000|2022-11-29 18:45:00|10332.7|10332.1|10331.8|10331.2|10333.8|10333.2|10330.9|10330.3|303
1669747800000|2022-11-29 18:50:00|10331.7|10330.8|10336|10335.4|10336.2|10335.5|10328.5|10327.7|426
1669748100000|2022-11-29 18:55:00|10336.1|10335.5|10338.2|10337.6|10339|10338.4|10334.9|10334.3|387
1669748400000|2022-11-29 19:00:00|10338.3|10337.7|10345.1|10344.5|10345.2|10344.6|10338.2|10337.5|632
1669748700000|2022-11-29 19:05:00|10345|10344.4|10343.5|10342.6|10346.1|10345.4|10342.6|10341.9|617
1669749000000|2022-11-29 19:10:00|10343.2|10342.7|10344|10343.4|10344.5|10343.7|10342|10341.3|516
1669749300000|2022-11-29 19:15:00|10344.1|10343.2|10340.5|10339.9|10344.3|10343.6|10340.5|10339.9|366
1669749600000|2022-11-29 19:20:00|10340.7|10339.8|10338.4|10337.5|10341.3|10340.6|10337.5|10336.9|347
1669749900000|2022-11-29 19:25:00|10338.3|10337.7|10332.1|10331.2|10338.9|10338.2|10331.5|10330.7|534
1669750200000|2022-11-29 19:30:00|10332.2|10331.3|10331.4|10330.5|10333|10332.2|10329.6|10328.9|465
1669750500000|2022-11-29 19:35:00|10331.3|10330.4|10332.8|10331.9|10333.4|10332.6|10330|10329.3|344
1669750800000|2022-11-29 19:40:00|10332.7|10331.8|10330.7|10330.1|10334.9|10334.1|10330|10329.4|348
1669751100000|2022-11-29 19:45:00|10330.6|10330|10326.2|10325.3|10331.3|10330.6|10326|10325.3|468
1669751400000|2022-11-29 19:50:00|10326.6|10325.7|10325.6|10325|10327.4|10326.8|10323|10322.3|635
1669751700000|2022-11-29 19:55:00|10325.7|10325.1|10328.2|10327.3|10328.8|10327.9|10325.5|10324.7|741
1669752000000|2022-11-29 20:00:00|10328|10327.4|10324|10323.4|10328.6|10328|10322.7|10322.1|594
1669752300000|2022-11-29 20:05:00|10324.1|10323.2|10323.3|10322.4|10326|10325.2|10323.2|10322.3|334
1669752600000|2022-11-29 20:10:00|10323.1|10322.5|10325.5|10324.9|10326.3|10325.5|10320.5|10319.6|475
1669752900000|2022-11-29 20:15:00|10325.6|10324.7|10325.2|10324.3|10327.4|10326.6|10324.7|10323.9|308
1669753200000|2022-11-29 20:20:00|10324.9|10324.2|10326.8|10326.2|10327.9|10327.1|10324.5|10323.9|415
1669753500000|2022-11-29 20:25:00|10326.9|10326.3|10325.4|10324.5|10327.5|10326.7|10325|10324.3|311
1669753800000|2022-11-29 20:30:00|10325.2|10324.6|10329.8|10328.9|10330.4|10329.5|10325|10324.1|370
1669754100000|2022-11-29 20:35:00|10329.9|10329|10329.6|10328.7|10330.6|10329.8|10328.9|10328.1|387
1669754400000|2022-11-29 20:40:00|10329.4|10328.5|10329.4|10328.8|10331.4|10330.7|10329|10328.4|246
1669754700000|2022-11-29 20:45:00|10329.5|10328.9|10326.4|10325.8|10330|10329.4|10326.2|10325.6|286
1669755000000|2022-11-29 20:50:00|10326.5|10325.9|10325.4|10324.8|10327.7|10327.1|10325.2|10324.4|406
1669755300000|2022-11-29 20:55:00|10325.7|10325.1|10325.8|10325.2|10329|10328.3|10325.5|10324.7|423
1669755600000|2022-11-29 21:00:00|10325.4|10324.8|10324.9|10324.3|10327.5|10326.8|10324.7|10324.1|205
1669755900000|2022-11-29 21:05:00|10324.8|10324.2|10325.6|10324.7|10327.5|10326.6|10324.8|10324.2|146
1669756200000|2022-11-29 21:10:00|10325.5|10324.6|10328.5|10327.6|10329.4|10328.8|10325.5|10324.6|134
1669756500000|2022-11-29 21:15:00|10328.6|10327.7|10330.3|10329.4|10330.4|10329.5|10328.1|10327.4|102
1669756800000|2022-11-29 21:20:00|10330.2|10329.6|10329.9|10329|10330.2|10329.6|10328.1|10327.4|126
1669757100000|2022-11-29 21:25:00|10330|10329.4|10328.3|10327.4|10330.3|10329.5|10327.1|10326.2|188
1669757400000|2022-11-29 21:30:00|10328.2|10327.3|10326.7|10325.8|10328.4|10327.5|10326|10325.3|167
1669757700000|2022-11-29 21:35:00|10326.8|10325.9|10326.5|10325.6|10327.1|10326.2|10325.9|10325.2|118
1669758000000|2022-11-29 21:40:00|10326.4|10325.5|10327.3|10326.4|10327.4|10326.5|10326.2|10325.2|98
1669758300000|2022-11-29 21:45:00|10327.5|10326.3|10326.8|10325.9|10328.2|10327.1|10326.3|10325.2|126
1669758600000|2022-11-29 21:50:00|10326.9|10326|10328.7|10327.8|10329.8|10328.9|10326.9|10325.8|210
1669758900000|2022-11-29 21:55:00|10328.9|10327.7|10332.3|10326.3|10333.8|10329.7|10328.8|10325|421
1669759200000|2022-11-29 22:00:00|10333|10327|10334.5|10328.5|10339.2|10333.2|10332.3|10326.3|60
1669759500000|2022-11-29 22:05:00|10334.1|10328.1|10335.9|10329.9|10336.7|10330.7|10333.9|10327.9|55
1669759800000|2022-11-29 22:10:00|10335.8|10329.8|10336.4|10330.4|10336.8|10330.8|10335.4|10329.7|61
1669760100000|2022-11-29 22:15:00|10336.2|10330.2|10332.1|10327.4|10336.9|10330.9|10331.6|10326.9|518
1669760400000|2022-11-29 22:20:00|10332.3|10327.5|10331.8|10328|10333.3|10328.8|10331.7|10327.2|82
1669760700000|2022-11-29 22:25:00|10331.9|10327.9|10331|10325|10333.1|10328.4|10330.2|10324.2|106
1669761000000|2022-11-29 22:30:00|10330.9|10324.9|10330.4|10327.4|10332.4|10328.6|10329.5|10324.5|1356
1669761300000|2022-11-29 22:35:00|10330.3|10327.6|10328.8|10325.5|10332|10328.8|10328.2|10324.2|473
1669761600000|2022-11-29 22:40:00|10328.9|10325.6|10331.8|10327|10332.4|10327.5|10327.6|10323.5|375
1669761900000|2022-11-29 22:45:00|10331.6|10327.1|10330.3|10326.5|10332.5|10327.8|10328.7|10325.6|1545
1669762200000|2022-11-29 22:50:00|10330.2|10326.8|10329.7|10326.9|10332.5|10327.9|10329.3|10325.5|1175
1669762500000|2022-11-29 22:55:00|10329.6|10327|10330.7|10326.9|10331.8|10328|10329|10325.1|731
1669762800000|2022-11-29 23:00:00|10331.3|10326.6|10326.9|10325.5|10332.9|10328.9|10326.9|10325|271
1669763100000|2022-11-29 23:05:00|10327.4|10325.1|10322.6|10321.7|10327.7|10325.4|10322.6|10321.6|225
1669763400000|2022-11-29 23:10:00|10322.8|10321.6|10320.7|10319.4|10323.3|10322.2|10319.7|10318.2|560
1669763700000|2022-11-29 23:15:00|10321.3|10319.3|10323|10321.8|10323.3|10322.4|10320.6|10319.1|299
1669764000000|2022-11-29 23:20:00|10322.8|10321.9|10323.8|10322.9|10324.2|10323.2|10322.7|10321.8|136
1669764300000|2022-11-29 23:25:00|10324|10323.1|10325.1|10324|10325.3|10324.2|10323.6|10322.7|205
1669764600000|2022-11-29 23:30:00|10325.2|10323.9|10323.4|10322.5|10325.2|10324.2|10323.4|10322.5|207
1669764900000|2022-11-29 23:35:00|10323.6|10322.3|10323.5|10322.3|10323.8|10322.7|10322.7|10321.6|207
1669765200000|2022-11-29 23:40:00|10323.4|10322.2|10321.8|10320.9|10323.4|10322.3|10321.6|10320.7|125
1669765500000|2022-11-29 23:45:00|10321.7|10320.8|10321.9|10321|10322.7|10322|10321.7|10320.8|75
1669765800000|2022-11-29 23:50:00|10322|10321.1|10321.6|10320.7|10322.7|10321.7|10321.2|10320.3|246
1669766100000|2022-11-29 23:55:00|10321.7|10320.8|10324.2|10323.3|10324.3|10323.4|10321.6|10320.6|135
1669766400000|2022-11-30 00:00:00|10324.4|10323.5|10322.5|10321.6|10324.7|10323.9|10321.3|10320.4|272
1669766700000|2022-11-30 00:05:00|10322.4|10321.5|10324.4|10323.5|10324.7|10323.8|10321.1|10320.3|376
1669767000000|2022-11-30 00:10:00|10324.5|10323.6|10333.3|10332.4|10333.9|10333|10324.5|10323.6|452
1669767300000|2022-11-30 00:15:00|10333.2|10332.3|10336.4|10335.5|10337.3|10336.3|10331.2|10330.2|434
1669767600000|2022-11-30 00:20:00|10336.5|10335.6|10338.5|10337.6|10339.3|10338.4|10335.3|10334.4|371
1669767900000|2022-11-30 00:25:00|10338.6|10337.7|10336.7|10335.8|10338.8|10338|10335.5|10334.6|430
1669768200000|2022-11-30 00:30:00|10336.6|10335.7|10338.3|10337.4|10338.9|10338|10332.7|10331.8|944
1669768500000|2022-11-30 00:35:00|10338.2|10337.3|10341.1|10340.2|10341.7|10340.8|10337.7|10336.8|711
1669768800000|2022-11-30 00:40:00|10341.2|10340.3|10340.7|10339.8|10341.7|10340.8|10339.1|10338.2|510
1669769100000|2022-11-30 00:45:00|10340.8|10339.9|10340.3|10339.3|10342.8|10341.9|10340.1|10339.2|491
1669769400000|2022-11-30 00:50:00|10340.4|10339.4|10338.7|10337.8|10341.6|10340.7|10335.7|10334.8|871
1669769700000|2022-11-30 00:55:00|10339|10338.1|10343.6|10342.7|10343.9|10343|10337.7|10336.8|825
1669770000000|2022-11-30 01:00:00|10343.7|10342.8|10341.8|10340.9|10345.3|10344.4|10340.7|10339.8|941
1669770300000|2022-11-30 01:05:00|10341.7|10340.8|10341.8|10340.9|10343.8|10342.9|10340|10339.1|493
1669770600000|2022-11-30 01:10:00|10341.9|10341|10344.4|10343.5|10344.9|10344|10339.5|10338.6|602
1669770900000|2022-11-30 01:15:00|10344.5|10343.6|10339.8|10339|10344.5|10343.6|10339.2|10338.3|571
1669771200000|2022-11-30 01:20:00|10339.9|10338.9|10341.4|10340.5|10341.9|10341|10339.1|10338.2|602
1669771500000|2022-11-30 01:25:00|10341.3|10340.4|10339.9|10339|10342.2|10341.3|10338.1|10337.2|735
1669771800000|2022-11-30 01:30:00|10339.8|10338.9|10347.6|10346.7|10347.6|10346.7|10336.4|10335.5|1136
1669772100000|2022-11-30 01:35:00|10347.7|10346.8|10350.1|10349.2|10350.3|10349.4|10346.2|10345.3|1054
1669772400000|2022-11-30 01:40:00|10349.9|10349|10353.2|10352.3|10353.8|10352.9|10349.3|10348.4|1007
1669772700000|2022-11-30 01:45:00|10353.5|10352.6|10352|10351.1|10353.6|10352.8|10350.7|10349.8|806
1669773000000|2022-11-30 01:50:00|10352.1|10351.2|10350.8|10349.9|10352.8|10351.9|10349.8|10348.9|692
1669773300000|2022-11-30 01:55:00|10350.7|10349.8|10348.4|10347.5|10351.2|10350.3|10346.5|10345.6|649
1669773600000|2022-11-30 02:00:00|10348.5|10347.6|10351.4|10350.5|10351.7|10350.8|10345.4|10344.5|684
1669773900000|2022-11-30 02:05:00|10351.3|10350.4|10347|10346.1|10352.8|10351.9|10346.8|10345.9|577
1669774200000|2022-11-30 02:10:00|10346.9|10346|10344.5|10343.6|10347.8|10346.9|10343.9|10343|687
1669774500000|2022-11-30 02:15:00|10344.4|10343.5|10345.3|10344.4|10345.8|10344.9|10343.9|10343|450
1669774800000|2022-11-30 02:20:00|10345.4|10344.5|10346.3|10345.4|10347.1|10346.2|10345.2|10344|538
1669775100000|2022-11-30 02:25:00|10346|10345.1|10342|10341.1|10346.6|10345.7|10341.5|10340.6|454
1669775400000|2022-11-30 02:30:00|10342.1|10341.2|10345.2|10344.3|10345.6|10344.7|10340.8|10339.9|633
1669775700000|2022-11-30 02:35:00|10345.3|10344.4|10342.1|10341.2|10346.9|10346|10342|10341.1|413
1669776000000|2022-11-30 02:40:00|10342|10341.1|10344.1|10343.2|10346|10345.1|10341.5|10340.6|507
1669776300000|2022-11-30 02:45:00|10344.2|10343.3|10345.9|10345|10346|10345.1|10342|10341.1|357
1669776600000|2022-11-30 02:50:00|10345.8|10344.9|10350.1|10349.2|10350.1|10349.2|10344.8|10343.9|397
1669776900000|2022-11-30 02:55:00|10350|10349.1|10349.6|10348.7|10350.9|10350|10348.4|10347.5|614
1669777200000|2022-11-30 03:00:00|10349.5|10348.6|10349.5|10348.6|10351|10350.1|10349.1|10348.2|413
1669777500000|2022-11-30 03:05:00|10349.3|10348.4|10349.6|10348.7|10349.7|10348.8|10347.8|10346.9|457
1669777800000|2022-11-30 03:10:00|10349.7|10348.8|10347|10346.1|10349.7|10348.8|10346.9|10346|421
1669778100000|2022-11-30 03:15:00|10347.1|10346.2|10346.5|10345.6|10347.4|10346.5|10344|10343.1|460
1669778400000|2022-11-30 03:20:00|10346.6|10345.7|10348.5|10347.6|10348.7|10347.8|10344.3|10343.4|624
1669778700000|2022-11-30 03:25:00|10348.4|10347.5|10346.3|10345.4|10349.3|10348.4|10345.9|10345|459
1669779000000|2022-11-30 03:30:00|10346.4|10345.5|10349.5|10348.6|10350.3|10349.4|10345.4|10344.5|503
1669779300000|2022-11-30 03:35:00|10349.6|10348.7|10349|10348.1|10349.8|10348.9|10348.2|10347.3|388
1669779600000|2022-11-30 03:40:00|10348.9|10348|10349.6|10349|10350.5|10349.6|10348.6|10347.7|430
1669779900000|2022-11-30 03:45:00|10349.7|10348.8|10349.2|10348.3|10350.4|10349.5|10348.7|10347.8|423
1669780200000|2022-11-30 03:50:00|10349.3|10348.4|10348.5|10347.6|10350.6|10349.7|10348.3|10347.4|503
1669780500000|2022-11-30 03:55:00|10348.8|10347.9|10348.6|10347.7|10349.5|10348.6|10347.9|10347|476
1669780800000|2022-11-30 04:00:00|10348.7|10347.8|10350.4|10349.5|10350.8|10349.9|10348.6|10347.7|321
1669781100000|2022-11-30 04:05:00|10350.7|10349.8|10350.9|10350.3|10353.8|10352.9|10350.3|10349.4|342
1669781400000|2022-11-30 04:10:00|10351.1|10350.2|10352.4|10351.5|10352.6|10351.7|10351|10350.1|353
1669781700000|2022-11-30 04:15:00|10352|10351.1|10352.1|10351.2|10352.5|10351.6|10351|10350.1|288
1669782000000|2022-11-30 04:20:00|10352|10351.1|10356|10355.1|10357|10356.1|10352|10351.1|285
1669782300000|2022-11-30 04:25:00|10355.7|10354.8|10354|10353.1|10357|10356.1|10353.8|10352.9|455
1669782600000|2022-11-30 04:30:00|10354.1|10353.2|10355|10354.1|10355.8|10354.9|10353.8|10352.9|339
1669782900000|2022-11-30 04:35:00|10355.1|10354.2|10360|10359.1|10360.8|10359.9|10354.6|10353.7|428
1669783200000|2022-11-30 04:40:00|10359.9|10359|10359.1|10358.2|10360.7|10359.8|10358.8|10357.9|459
1669783500000|2022-11-30 04:45:00|10359|10358.1|10358|10357.1|10359.2|10358.3|10357|10356.1|522
1669783800000|2022-11-30 04:50:00|10358.1|10357.2|10356.3|10355.4|10358.7|10357.8|10355.5|10354.6|425
1669784100000|2022-11-30 04:55:00|10356.4|10355.5|10356.5|10355.7|10357.3|10356.4|10354.8|10353.9|439
1669784400000|2022-11-30 05:00:00|10356.4|10355.5|10354.9|10354|10357.5|10356.6|10354.4|10353.5|405
1669784700000|2022-11-30 05:05:00|10355|10354.1|10359|10358.1|10361.1|10360.2|10355|10354.1|476
1669785000000|2022-11-30 05:10:00|10359.1|10358.2|10359.9|10359|10361.6|10360.7|10358.9|10358|402
1669785300000|2022-11-30 05:15:00|10360|10359.1|10357.7|10356.8|10360.7|10359.8|10356.6|10355.7|364
1669785600000|2022-11-30 05:20:00|10357.6|10356.7|10358.2|10357.3|10359.3|10358.6|10355.4|10354.5|367
1669785900000|2022-11-30 05:25:00|10358.3|10357.4|10359|10358.4|10360.6|10359.7|10357.8|10356.9|425
1669786200000|2022-11-30 05:30:00|10358.4|10357.8|10356.5|10355.6|10359.5|10358.8|10355.1|10354.2|403
1669786500000|2022-11-30 05:35:00|10356.4|10355.5|10353.9|10353|10357|10356.1|10353.9|10353|302
1669786800000|2022-11-30 05:40:00|10353.7|10353.1|10356.1|10355.5|10356.4|10355.6|10353.1|10352.3|272
1669787100000|2022-11-30 05:45:00|10356.3|10355.4|10356.6|10355.7|10356.7|10355.8|10353.8|10352.9|343
1669787400000|2022-11-30 05:50:00|10356.5|10355.6|10357.7|10356.8|10359|10358.4|10356|10355.2|318
1669787700000|2022-11-30 05:55:00|10357.8|10356.9|10349.1|10348.2|10357.8|10356.9|10349|10348.1|392
1669788000000|2022-11-30 06:00:00|10349.3|10348.4|10347.3|10346.4|10352|10351.1|10346.3|10345.4|416
1669788300000|2022-11-30 06:05:00|10347.2|10346.3|10348.1|10347.2|10350.7|10350|10347|10346.3|323
1669788600000|2022-11-30 06:10:00|10348|10347.1|10348.6|10347.7|10349.4|10348.5|10347.4|10346.5|282
1669788900000|2022-11-30 06:15:00|10348.7|10347.8|10351.3|10350.4|10351.8|10351.1|10348.7|10347.8|393
1669789200000|2022-11-30 06:20:00|10351.4|10350.5|10350.8|10349.9|10354.6|10353.7|10349.9|10349|348
1669789500000|2022-11-30 06:25:00|10350.7|10349.8|10346.7|10345.8|10351.2|10350.4|10346.1|10345.4|432
1669789800000|2022-11-30 06:30:00|10346.9|10346|10345.1|10344.5|10349.7|10348.8|10343.9|10343.2|528
1669790100000|2022-11-30 06:35:00|10345.2|10344.3|10341.4|10340.5|10345.2|10344.3|10336.9|10336.3|425
1669790400000|2022-11-30 06:40:00|10341.5|10340.6|10340|10339.1|10343.4|10342.7|10339.7|10338.9|400
1669790700000|2022-11-30 06:45:00|10339.7|10338.8|10337.5|10336.6|10341|10340.3|10337.3|10336.5|415
1669791000000|2022-11-30 06:50:00|10337.4|10336.5|10341.5|10340.6|10341.5|10340.6|10336.2|10335.3|469
1669791300000|2022-11-30 06:55:00|10341.7|10340.8|10342.8|10342.2|10343.7|10343.1|10340.6|10339.9|463
1669791600000|2022-11-30 07:00:00|10343|10341.9|10345.9|10345|10346.8|10345.9|10339.7|10338.8|516
1669791900000|2022-11-30 07:05:00|10346|10345.1|10349.5|10348.6|10351|10350.1|10345.7|10344.8|547
1669792200000|2022-11-30 07:10:00|10349.7|10348.8|10355.6|10354.5|10356.3|10355.3|10346.8|10346.1|819
1669792500000|2022-11-30 07:15:00|10355.8|10354.7|10350.2|10349.6|10357.7|10356.8|10350|10349.1|665
1669792800000|2022-11-30 07:20:00|10350.1|10349.5|10353.5|10352.6|10354.6|10353.9|10349.3|10348.5|610
1669793100000|2022-11-30 07:25:00|10353.6|10352.7|10352.3|10351.4|10355.5|10354.7|10351.6|10350.7|449
1669793400000|2022-11-30 07:30:00|10352.4|10351.5|10352.2|10351.6|10355.1|10354.5|10350.9|10350|552
1669793700000|2022-11-30 07:35:00|10352.3|10351.7|10350.6|10350|10353.8|10353.2|10349.2|10348.3|414
1669794000000|2022-11-30 07:40:00|10350.8|10349.9|10350.6|10349.3|10352.1|10351.5|10349.3|10348.5|584
1669794300000|2022-11-30 07:45:00|10350.7|10349.1|10354.5|10353.9|10355.3|10354.6|10348.9|10347.8|727
1669794600000|2022-11-30 07:50:00|10354.3|10353.7|10354.6|10354|10355.6|10354.9|10352.7|10352.1|578
1669794900000|2022-11-30 07:55:00|10354.9|10354.3|10351.8|10350.9|10357.7|10357|10350.9|10349.9|605
1669795200000|2022-11-30 08:00:00|10351.9|10351|10359.9|10359|10359.9|10359|10351.1|10350.3|774
1669795500000|2022-11-30 08:05:00|10360.1|10359.2|10354.2|10353.3|10360.6|10360|10352|10351.1|677
1669795800000|2022-11-30 08:10:00|10354.1|10353.2|10353.8|10353.2|10356.8|10356.2|10351.4|10350.5|733
1669796100000|2022-11-30 08:15:00|10353.7|10352.8|10348.9|10348.3|10357.4|10356.8|10348.3|10347.6|718
1669796400000|2022-11-30 08:20:00|10348.8|10348.2|10350.7|10350.1|10350.7|10350.1|10346.8|10345.9|627
1669796700000|2022-11-30 08:25:00|10351.2|10350.6|10351.8|10350.9|10354|10353.3|10346.6|10345.9|683
1669797000000|2022-11-30 08:30:00|10351.5|10351|10345.2|10344.6|10352.6|10352|10342|10341.4|693
1669797300000|2022-11-30 08:35:00|10345.1|10344.5|10348.8|10347.9|10350.2|10349.3|10343.3|10342.5|643
1669797600000|2022-11-30 08:40:00|10348.9|10348|10353.3|10352.4|10355.2|10354.5|10348.4|10347.8|748
1669797900000|2022-11-30 08:45:00|10353.2|10352.3|10355.1|10354.5|10357.1|10356.3|10352.7|10351.9|601
1669798200000|2022-11-30 08:50:00|10355.2|10354.6|10365.4|10364.5|10365.6|10364.5|10354.9|10354.2|639
1669798500000|2022-11-30 08:55:00|10365.3|10364.4|10369.1|10368.2|10370.9|10370|10364.2|10363.3|598
1669798800000|2022-11-30 09:00:00|10369|10368.1|10372.7|10371.8|10375.8|10375.1|10368|10367.1|895
1669799100000|2022-11-30 09:05:00|10372.9|10372|10379.8|10379.2|10380.2|10379.4|10372.9|10372|753
1669799400000|2022-11-30 09:10:00|10379.9|10379.3|10374.7|10373.8|10381.7|10381.1|10374.2|10373.4|706
1669799700000|2022-11-30 09:15:00|10374.6|10374|10377.6|10376.7|10379.1|10378.4|10374.3|10373.6|655
1669800000000|2022-11-30 09:20:00|10377.5|10376.6|10373.2|10372.3|10377.9|10377|10371.9|10371.3|533
1669800300000|2022-11-30 09:25:00|10373.3|10372.4|10372.8|10371.9|10375.4|10374.8|10372|10371.3|539
1669800600000|2022-11-30 09:30:00|10372.7|10371.8|10369.6|10368.7|10373.5|10372.7|10368.1|10367.4|536
1669800900000|2022-11-30 09:35:00|10369.7|10368.8|10366|10365.1|10370.2|10369.6|10365.6|10364.8|638
1669801200000|2022-11-30 09:40:00|10365.9|10365|10365.7|10364.8|10368.1|10367.4|10362.4|10361.8|618
1669801500000|2022-11-30 09:45:00|10365.6|10364.7|10358.1|10357.5|10365.6|10364.7|10357.2|10356.5|562
1669801800000|2022-11-30 09:50:00|10358.2|10357.3|10367.1|10366.5|10367.4|10366.7|10357.2|10356.5|643
1669802100000|2022-11-30 09:55:00|10367|10366.4|10359.5|10357|10368|10367.1|10357.8|10356.8|678
1669802400000|2022-11-30 10:00:00|10359.3|10357.6|10364.9|10364|10369.2|10368.3|10358.4|10356.5|828
1669802700000|2022-11-30 10:05:00|10365|10364.1|10372|10371.1|10373.1|10372.5|10363.7|10362.8|738
1669803000000|2022-11-30 10:10:00|10372.1|10371.2|10375.9|10374.8|10380.4|10379.7|10371.9|10371.1|772
1669803300000|2022-11-30 10:15:00|10375.8|10374.9|10369.8|10368.9|10377.6|10376.7|10369.1|10368.4|456
1669803600000|2022-11-30 10:20:00|10369.9|10369|10369.2|10368.3|10373.4|10372.7|10367|10366.2|548
1669803900000|2022-11-30 10:25:00|10369.1|10368.2|10367.1|10366.2|10369.4|10368.6|10364.8|10364.1|579
1669804200000|2022-11-30 10:30:00|10366.9|10366.3|10368.1|10367.5|10368.2|10367.6|10364.9|10364|443
1669804500000|2022-11-30 10:35:00|10368.2|10367.6|10365.2|10364.6|10368.3|10367.6|10364.1|10363.4|407
1669804800000|2022-11-30 10:40:00|10365.1|10364.5|10363.3|10362.4|10368.9|10368.1|10363.1|10362.4|501
1669805100000|2022-11-30 10:45:00|10363.4|10362.5|10364.4|10363.5|10367.3|10366.5|10362.6|10361.9|412
1669805400000|2022-11-30 10:50:00|10364.3|10363.4|10363.2|10362.3|10366.1|10365.5|10361|10360.1|538
1669805700000|2022-11-30 10:55:00|10362.7|10362.1|10354.4|10353.5|10362.7|10362.1|10354.2|10353.1|791
1669806000000|2022-11-30 11:00:00|10354.5|10353.6|10359.4|10358.5|10359.4|10358.5|10352.4|10351.5|782
1669806300000|2022-11-30 11:05:00|10359.3|10358.4|10354.2|10353.3|10361.8|10361.1|10353.3|10352.5|628
1669806600000|2022-11-30 11:10:00|10354|10353.1|10352.8|10352.2|10355.7|10355|10351.2|10350.5|527
1669806900000|2022-11-30 11:15:00|10352.7|10352.1|10356.4|10355.5|10356.5|10355.6|10347|10346.1|699
1669807200000|2022-11-30 11:20:00|10356.3|10355.4|10359.5|10358.9|10360.4|10359.6|10355.1|10354.4|535
1669807500000|2022-11-30 11:25:00|10359.4|10358.8|10358.9|10358|10359.6|10359|10356.3|10355.5|512
1669807800000|2022-11-30 11:30:00|10359|10358.1|10358.8|10358.2|10360.4|10359.7|10356.2|10355.4|554
1669808100000|2022-11-30 11:35:00|10358.9|10358.3|10360.2|10359.6|10360.4|10359.7|10358.3|10357.5|355
1669808400000|2022-11-30 11:40:00|10360.1|10359.5|10359.8|10358.9|10360.7|10359.8|10357.9|10357.3|397
1669808700000|2022-11-30 11:45:00|10359.4|10358.8|10363.8|10362.9|10367.5|10366.6|10358.4|10357.5|567
1669809000000|2022-11-30 11:50:00|10363.9|10363|10357.8|10357.2|10364|10363.3|10354.8|10353.9|638
1669809300000|2022-11-30 11:55:00|10357.9|10357|10359.6|10358.7|10360.8|10360.1|10356.7|10356.1|518
1669809600000|2022-11-30 12:00:00|10359.7|10359.1|10359.4|10358.5|10363.2|10362.6|10356.6|10355.7|606
1669809900000|2022-11-30 12:05:00|10359.5|10358.6|10362.5|10361.6|10364.8|10364.1|10357.3|10356.5|519
1669810200000|2022-11-30 12:10:00|10362.4|10361.8|10364.5|10363.6|10364.9|10364.2|10361.6|10361|515
1669810500000|2022-11-30 12:15:00|10364.6|10363.7|10361.8|10360.9|10364.6|10363.7|10360.7|10360|517
1669810800000|2022-11-30 12:20:00|10361.9|10361|10361.9|10361|10364.8|10363.9|10361.3|10360.5|436
1669811100000|2022-11-30 12:25:00|10361.8|10360.9|10364.4|10363.5|10364.8|10363.9|10361|10360.1|448
1669811400000|2022-11-30 12:30:00|10364.6|10363.7|10364.5|10363.6|10367.3|10366.5|10361.7|10360.8|481
1669811700000|2022-11-30 12:35:00|10364.6|10363.7|10359.8|10358.9|10364.9|10364.1|10359.6|10358.8|591
1669812000000|2022-11-30 12:40:00|10359.7|10359.1|10363.9|10363.3|10363.9|10363.3|10359|10358.3|529
1669812300000|2022-11-30 12:45:00|10364.3|10363.4|10364.1|10363.5|10365.5|10364.7|10362.8|10361.9|432
1669812600000|2022-11-30 12:50:00|10364|10363.4|10364.9|10364.3|10370.6|10369.8|10363.9|10363.2|507
1669812900000|2022-11-30 12:55:00|10365.1|10364.2|10369|10368.1|10371.8|10371.2|10364.9|10364.1|628
1669813200000|2022-11-30 13:00:00|10368.8|10368.2|10369.5|10368.6|10372.5|10371.9|10367.2|10366.3|785
1669813500000|2022-11-30 13:05:00|10369.2|10368.5|10369.2|10368.3|10374.6|10373.7|10368.8|10368.2|569
1669813800000|2022-11-30 13:10:00|10369.1|10368.2|10378.3|10375.7|10379.3|10377.4|10366.8|10365.9|726
1669814100000|2022-11-30 13:15:00|10378.5|10375.8|10381.1|10380.2|10393.4|10391.7|10373.6|10372.5|1696
1669814400000|2022-11-30 13:20:00|10381.8|10380.9|10387.5|10386.6|10389|10388.1|10379.7|10378.8|982
1669814700000|2022-11-30 13:25:00|10387.2|10386.3|10385.6|10383.7|10389.7|10388.8|10383.4|10382.3|919
1669815000000|2022-11-30 13:30:00|10386|10383.8|10372.6|10371.7|10388.1|10385.7|10369.7|10368.8|1468
1669815300000|2022-11-30 13:35:00|10372.7|10371.8|10372.3|10371.4|10376|10375.1|10367.9|10367|1077
1669815600000|2022-11-30 13:40:00|10372.2|10371.3|10370.8|10369.9|10378.7|10378.1|10369.9|10369|823
1669815900000|2022-11-30 13:45:00|10370.9|10370|10367.1|10365.9|10372|10371.1|10363.3|10362.4|1074
1669816200000|2022-11-30 13:50:00|10367|10366|10369.4|10368.5|10375|10374.2|10365.2|10364.3|898
1669816500000|2022-11-30 13:55:00|10369.3|10368.7|10359.3|10358.7|10370.3|10369.4|10357.6|10356.9|914
1669816800000|2022-11-30 14:00:00|10359.4|10358.5|10364.1|10363.2|10365.5|10364.6|10358.5|10357.9|901
1669817100000|2022-11-30 14:05:00|10363.9|10363|10370|10369.1|10374|10373.3|10363.5|10362.8|850
1669817400000|2022-11-30 14:10:00|10369.9|10369|10379.5|10378.6|10380.6|10380|10369.9|10369|849
1669817700000|2022-11-30 14:15:00|10379.4|10378.5|10386.9|10386|10393.2|10392.3|10379.2|10378.5|982
1669818000000|2022-11-30 14:20:00|10387|10386.1|10382.5|10381.6|10390.4|10389.5|10382.3|10381.5|809
1669818300000|2022-11-30 14:25:00|10382.2|10381.3|10381.3|10380.4|10383.5|10382.6|10379.6|10379|773
1669818600000|2022-11-30 14:30:00|10381.1|10380.2|10383.9|10383|10385|10384.3|10379|10378.2|957
1669818900000|2022-11-30 14:35:00|10383.6|10382.8|10380.7|10379.8|10384.6|10383.8|10379.1|10378.5|881
1669819200000|2022-11-30 14:40:00|10380.6|10380|10395.2|10393.7|10400.8|10399.1|10380|10379.3|1352
1669819500000|2022-11-30 14:45:00|10394.6|10393.5|10380.1|10379.5|10395.6|10394.6|10379|10378.4|1243
1669819800000|2022-11-30 14:50:00|10380.3|10379.7|10384|10383.4|10387|10386.1|10377.9|10377.2|1070
1669820100000|2022-11-30 14:55:00|10384.3|10383.7|10385.9|10385|10389.4|10388.8|10381.5|10380.6|981
1669820400000|2022-11-30 15:00:00|10386.2|10385.3|10373.2|10372.3|10389|10387.7|10371.5|10370.3|1659
1669820700000|2022-11-30 15:05:00|10373.3|10372.4|10365.8|10364.9|10375.4|10374.5|10363.4|10362.5|1124
1669821000000|2022-11-30 15:10:00|10365.7|10364.8|10358.1|10357.2|10367.1|10366.2|10357.5|10356.9|1067
1669821300000|2022-11-30 15:15:00|10358.2|10357.3|10345.7|10344.8|10359.3|10358.6|10344.3|10343.7|1157
1669821600000|2022-11-30 15:20:00|10345.3|10344.7|10348.5|10347.6|10349.1|10348.4|10342.2|10341.5|999
1669821900000|2022-11-30 15:25:00|10348.6|10347.7|10336.4|10335.8|10348.6|10347.7|10335.6|10335|1003
1669822200000|2022-11-30 15:30:00|10336.5|10335.9|10324.1|10323.2|10340.2|10339.6|10318.4|10317.7|1095
1669822500000|2022-11-30 15:35:00|10323.9|10323|10324.1|10323.2|10324.1|10323.2|10316.1|10315.5|967
1669822800000|2022-11-30 15:40:00|10324.2|10323.3|10324.4|10323.5|10339.4|10338.5|10322.8|10321.9|1303
1669823100000|2022-11-30 15:45:00|10324.2|10323.3|10306.1|10305.2|10324.2|10323.3|10305|10304.2|1264
1669823400000|2022-11-30 15:50:00|10305.9|10305|10304.3|10303.4|10313.4|10312.5|10301.4|10300.7|1387
1669823700000|2022-11-30 15:55:00|10304.2|10303.3|10299|10298.1|10307.8|10307.1|10295.3|10294.4|1768
1669824000000|2022-11-30 16:00:00|10298.9|10298|10296.9|10296|10302.3|10301.4|10290.8|10289.9|1513
1669824300000|2022-11-30 16:05:00|10297|10296.1|10301.7|10300.8|10308|10307.1|10296.9|10296|1146
1669824600000|2022-11-30 16:10:00|10301.6|10300.7|10307.6|10306.7|10308.2|10307.3|10299.8|10298.9|989
1669824900000|2022-11-30 16:15:00|10307.3|10306.3|10314.9|10314|10315.7|10314.9|10303.2|10302.3|1085
1669825200000|2022-11-30 16:20:00|10314.7|10313.8|10313.1|10312.5|10319.2|10318.3|10312.4|10311.5|813
1669825500000|2022-11-30 16:25:00|10313|10312.4|10315.2|10314.3|10316.6|10315.7|10309.5|10308.7|829
1669825800000|2022-11-30 16:30:00|10315.1|10314.5|10319.9|10319|10321.5|10320.7|10314.1|10313.2|906
1669826100000|2022-11-30 16:35:00|10319.6|10319.1|10321.5|10320.6|10321.7|10320.9|10316.9|10316.1|725
1669826400000|2022-11-30 16:40:00|10321.6|10320.7|10320.3|10319.4|10325.2|10324.4|10316.5|10315.6|781
1669826700000|2022-11-30 16:45:00|10320.4|10319.5|10321.1|10320.2|10322.8|10322|10318.4|10317.5|724
1669827000000|2022-11-30 16:50:00|10321.2|10320.3|10319.7|10319.1|10324|10323.3|10319.4|10318.8|605
1669827300000|2022-11-30 16:55:00|10319.6|10318.7|10322.2|10321.3|10322.8|10322.2|10319|10318.4|628
1669827600000|2022-11-30 17:00:00|10322.5|10321.6|10324.5|10323.6|10325.3|10324.7|10317.7|10317.1|619
1669827900000|2022-11-30 17:05:00|10324.6|10323.7|10323.3|10322.7|10325.2|10324.5|10319.5|10318.7|626
1669828200000|2022-11-30 17:10:00|10323.2|10322.6|10326.7|10325.8|10326.9|10326.2|10321|10320.4|641
1669828500000|2022-11-30 17:15:00|10326.6|10325.7|10321.3|10320.4|10327|10326.1|10318.8|10318.1|647
1669828800000|2022-11-30 17:20:00|10321.2|10320.3|10319.6|10318.7|10321.8|10321.1|10316.3|10315.6|776
1669829100000|2022-11-30 17:25:00|10319.7|10318.8|10330.9|10330|10333.7|10332.8|10319.6|10318.7|785
1669829400000|2022-11-30 17:30:00|10331|10330.1|10320.7|10319.8|10331.4|10330.5|10319.8|10318.9|800
1669829700000|2022-11-30 17:35:00|10320.4|10319.6|10307.8|10307.2|10320.6|10319.8|10304.9|10304.2|975
1669830000000|2022-11-30 17:40:00|10307.9|10307.3|10313.6|10312.7|10316.2|10315.3|10305.4|10304.5|783
1669830300000|2022-11-30 17:45:00|10313.5|10312.6|10316.2|10315.6|10317.3|10316.7|10312.9|10312|647
1669830600000|2022-11-30 17:50:00|10316.6|10316|10315.5|10314.6|10319.7|10318.8|10313.6|10313|615
1669830900000|2022-11-30 17:55:00|10315.4|10314.5|10315.5|10314.6|10315.8|10315.2|10311.4|10310.5|562
1669831200000|2022-11-30 18:00:00|10315.4|10314.5|10316.6|10315.7|10317.2|10316.4|10313.9|10313.3|580
1669831500000|2022-11-30 18:05:00|10316.5|10315.6|10318.9|10318|10320.1|10319.5|10314.8|10314|600
1669831800000|2022-11-30 18:10:00|10319|10318.1|10319.9|10319.3|10320|10319.3|10314.9|10314.1|618
1669832100000|2022-11-30 18:15:00|10320.1|10319.2|10319.3|10318.4|10320.4|10319.8|10318.9|10318.1|425
1669832400000|2022-11-30 18:20:00|10319.1|10318.2|10315.9|10315|10320.2|10319.5|10313.9|10313|482
1669832700000|2022-11-30 18:25:00|10316|10315.1|10314.5|10313.2|10318.8|10318.1|10313.2|10312.2|615
1669833000000|2022-11-30 18:30:00|10314.4|10313.4|10335.2|10334|10354.3|10352.8|10307.2|10305.8|2399
1669833300000|2022-11-30 18:35:00|10335.4|10334.5|10368.4|10367.2|10377.2|10376.3|10335.4|10334.4|2059
1669833600000|2022-11-30 18:40:00|10368.8|10367.9|10367.5|10366.6|10376|10375.1|10358|10357.1|1811
1669833900000|2022-11-30 18:45:00|10367.3|10366.4|10358|10357.1|10368.5|10367.6|10343.8|10342.9|1675
1669834200000|2022-11-30 18:50:00|10357.8|10356.9|10360.4|10359.5|10361.6|10360.7|10354.7|10353.7|1395
1669834500000|2022-11-30 18:55:00|10360.6|10359.7|10373|10371.8|10379.4|10378.5|10359.9|10359|1433
1669834800000|2022-11-30 19:00:00|10372.7|10371.3|10381.8|10380.9|10383.6|10382.5|10371.5|10370.2|1691
1669835100000|2022-11-30 19:05:00|10381.9|10381|10364.3|10363.4|10389.6|10388.7|10364.3|10363.4|1528
1669835400000|2022-11-30 19:10:00|10363.8|10362.9|10377.3|10376.4|10377.9|10377|10363.8|10362.9|1432
1669835700000|2022-11-30 19:15:00|10377.4|10376.5|10389.8|10388.9|10392.3|10391.4|10374.4|10373.4|1191
1669836000000|2022-11-30 19:20:00|10390|10389.1|10390.6|10389.7|10404|10403.1|10388.6|10387.7|1482
1669836300000|2022-11-30 19:25:00|10390.8|10389.9|10388.6|10387.7|10395.3|10394.4|10386.1|10385.4|1207
1669836600000|2022-11-30 19:30:00|10388.7|10387.8|10390|10389.1|10391.4|10390.6|10382.4|10381.5|1212
1669836900000|2022-11-30 19:35:00|10389.8|10388.9|10393.1|10392.2|10393.8|10392.9|10388|10387.1|929
1669837200000|2022-11-30 19:40:00|10393.2|10392.3|10393.9|10393|10401.7|10400.8|10389.7|10388.8|1070
1669837500000|2022-11-30 19:45:00|10394|10393.1|10397|10396.1|10401.9|10401|10394|10393.1|1027
1669837800000|2022-11-30 19:50:00|10396.9|10396|10407.1|10406.5|10407.7|10406.8|10396.7|10395.8|1263
1669838100000|2022-11-30 19:55:00|10407.5|10406.6|10414.1|10413.2|10415.6|10414.7|10404.4|10403.5|980
1669838400000|2022-11-30 20:00:00|10413.9|10413|10414.5|10413.6|10416.2|10415.3|10408.3|10407.4|859
1669838700000|2022-11-30 20:05:00|10414.4|10413.5|10416.9|10416.3|10417.8|10416.9|10413.3|10412.4|545
1669839000000|2022-11-30 20:10:00|10417.1|10416.2|10416.2|10415.3|10423.2|10422.4|10416.1|10415.3|767
1669839300000|2022-11-30 20:15:00|10415.9|10415|10420.9|10420.3|10423.3|10422.6|10415.7|10415|795
1669839600000|2022-11-30 20:20:00|10421|10420.4|10423.8|10423.2|10426.6|10426|10420.1|10419.4|729
1669839900000|2022-11-30 20:25:00|10424.3|10423.7|10422.5|10421.6|10427.2|10426.6|10421.5|10420.9|695
1669840200000|2022-11-30 20:30:00|10422.6|10421.7|10426.3|10425.4|10426.3|10425.5|10418.3|10417.7|652
1669840500000|2022-11-30 20:35:00|10426.6|10425.7|10424.5|10423.6|10429.2|10428.5|10422.6|10421.8|601
1669840800000|2022-11-30 20:40:00|10424.3|10423.4|10420.2|10419.3|10424.3|10423.4|10418.7|10417.8|655
1669841100000|2022-11-30 20:45:00|10420.3|10419.4|10416.8|10415.9|10420.7|10419.9|10414|10413.1|643
1669841400000|2022-11-30 20:50:00|10417|10416.1|10419.6|10418.7|10422.1|10421.2|10414.6|10413.7|1168
1669841700000|2022-11-30 20:55:00|10419.8|10418.9|10407.9|10407|10421|10420.1|10406.2|10405.3|1139
1669842000000|2022-11-30 21:00:00|10407.7|10406.8|10405.8|10404.9|10409.5|10408.4|10399.3|10398.2|1161
1669842300000|2022-11-30 21:05:00|10406.1|10405.2|10408.2|10407.3|10409.3|10408.4|10405.7|10405|398
1669842600000|2022-11-30 21:10:00|10408.3|10407.4|10405.4|10404.5|10408.4|10407.6|10403.2|10402.3|312
1669842900000|2022-11-30 21:15:00|10405.5|10404.3|10406.4|10405.8|10407.1|10406.2|10404.1|10403.3|277
1669843200000|2022-11-30 21:20:00|10406.6|10405.7|10405.7|10404.8|10406.8|10405.9|10403.9|10402.9|253
1669843500000|2022-11-30 21:25:00|10405.5|10404.6|10406.2|10405.3|10406.8|10405.9|10404.1|10403.3|249
1669843800000|2022-11-30 21:30:00|10406.1|10405.2|10405.4|10404.5|10406.5|10405.6|10401.7|10400.7|332
1669844100000|2022-11-30 21:35:00|10405.3|10404.4|10408.1|10407.2|10408.4|10407.5|10404.6|10403.8|203
1669844400000|2022-11-30 21:40:00|10407.7|10406.8|10406.7|10405.8|10408.8|10407.9|10406.4|10405.5|160
1669844700000|2022-11-30 21:45:00|10406.8|10405.9|10407.8|10406.9|10408.9|10408|10405.7|10405.1|211
1669845000000|2022-11-30 21:50:00|10407.7|10406.8|10406.2|10404.9|10407.7|10406.8|10405|10403.5|263
1669845300000|2022-11-30 21:55:00|10406.1|10404.7|10409.6|10404.2|10411.7|10408.1|10405.6|10403.9|553
1669845600000|2022-11-30 22:00:00|10410|10404.1|10410.7|10405.1|10411.5|10405.8|10409.9|10404|31
1669845900000|2022-11-30 22:05:00|10410.5|10405.6|10405.7|10401.5|10410.5|10406.2|10405.3|10401.5|119
1669846200000|2022-11-30 22:10:00|10405.6|10402|10404.7|10400.6|10407.2|10403.5|10404.1|10400|1296
1669846500000|2022-11-30 22:15:00|10404.8|10400.4|10406.1|10401.4|10406.5|10401.5|10403.9|10399.9|1132
1669846800000|2022-11-30 22:20:00|10406.3|10401.3|10405.9|10402.5|10406.8|10402.8|10403.8|10399.8|951
1669847100000|2022-11-30 22:25:00|10405.8|10402.6|10410.7|10406.8|10413.3|10407.5|10405.8|10402.3|193
1669847400000|2022-11-30 22:30:00|10410.6|10406.7|10409.8|10407.3|10411.3|10408.1|10409.3|10406.2|350
1669847700000|2022-11-30 22:35:00|10410.1|10407.7|10409.2|10406.6|10410.6|10407.7|10408.6|10405.6|232
1669848000000|2022-11-30 22:40:00|10409.3|10406.8|10409.6|10406|10410.1|10407.4|10407.2|10401.5|499
1669848300000|2022-11-30 22:45:00|10409.3|10406.3|10409|10405.4|10410.8|10407.7|10408.2|10402.7|714
1669848600000|2022-11-30 22:50:00|10409.2|10405.3|10406.1|10403.6|10410.2|10406.6|10405.6|10403|664
1669848900000|2022-11-30 22:55:00|10406.4|10403.1|10411.7|10407.5|10414.5|10409.5|10406.1|10403|466
1669849200000|2022-11-30 23:00:00|10411.6|10407.6|10419.7|10417.2|10421.2|10418|10410.9|10407.3|512
1669849500000|2022-11-30 23:05:00|10419.6|10417.6|10416.8|10415.4|10420.8|10418.7|10416.6|10415.4|245
1669849800000|2022-11-30 23:10:00|10416.6|10415.3|10418.7|10417.1|10419.7|10418.1|10412.4|10410.7|605
1669850100000|2022-11-30 23:15:00|10418.8|10417.3|10416|10415.1|10420.1|10419.1|10414.8|10413.7|538
1669850400000|2022-11-30 23:20:00|10416.1|10415.2|10412.9|10412|10416.2|10415.3|10412.9|10411.8|546
1669850700000|2022-11-30 23:25:00|10413|10412.1|10413|10412.1|10415.3|10414.2|10411.1|10410.2|342
1669851000000|2022-11-30 23:30:00|10413.2|10412|10415.9|10415|10416.4|10415.3|10413|10412|429
1669851300000|2022-11-30 23:35:00|10415.7|10414.8|10418.9|10418|10420|10419|10415.5|10414.5|446
1669851600000|2022-11-30 23:40:00|10418.6|10417.5|10426.8|10425.6|10430.8|10429.5|10418.4|10417.5|768
1669851900000|2022-11-30 23:45:00|10427.1|10425.7|10426.8|10425.9|10428.2|10426.7|10424|10423.1|875
1669852200000|2022-11-30 23:50:00|10426.9|10425.8|10425.7|10424.5|10427.8|10426.7|10424.2|10423.2|510
1669852500000|2022-11-30 23:55:00|10425.6|10424.6|10423.8|10422.9|10426.1|10425.2|10423.4|10422.3|410
1669852800000|2022-12-01 00:00:00|10423.9|10422.7|10426.6|10425.7|10430.6|10429.7|10423.5|10422.4|924
1669853100000|2022-12-01 00:05:00|10426.7|10425.8|10424|10422.9|10426.9|10426|10423.7|10422.9|750
1669853400000|2022-12-01 00:10:00|10423.9|10423|10427.4|10426.5|10428.6|10427.7|10422.5|10421.3|704
1669853700000|2022-12-01 00:15:00|10427.5|10426.3|10432|10431.1|10432.1|10431.2|10425.1|10424.2|683
1669854000000|2022-12-01 00:20:00|10432.1|10431.2|10427.3|10426.4|10433.1|10432.2|10425.8|10424.9|525
1669854300000|2022-12-01 00:25:00|10427.2|10426.3|10429.5|10428.6|10432.9|10432|10427.2|10426.3|387
1669854600000|2022-12-01 00:30:00|10429.4|10428.5|10431|10430.1|10431.4|10430.5|10427.2|10426.3|389
1669854900000|2022-12-01 00:35:00|10430.9|10430|10431.6|10430.7|10433|10432.1|10430.1|10429.4|378
1669855200000|2022-12-01 00:40:00|10431.7|10430.8|10432.5|10431.6|10433.4|10432.4|10431|10430.1|528
1669855500000|2022-12-01 00:45:00|10432.6|10431.7|10432.9|10431.7|10437.3|10436.7|10432.5|10431.5|535
1669855800000|2022-12-01 00:50:00|10433|10431.9|10432.1|10431.2|10436.3|10435.4|10430.9|10430|677
1669856100000|2022-12-01 00:55:00|10432.2|10431.3|10438.6|10437.7|10440|10439.1|10430.9|10430|719
1669856400000|2022-12-01 01:00:00|10438.4|10437.5|10441.6|10440.7|10444|10443.1|10435|10434.1|846
1669856700000|2022-12-01 01:05:00|10441.5|10440.6|10444.5|10443.6|10448.7|10447.4|10440.4|10439.5|672
1669857000000|2022-12-01 01:10:00|10444.6|10443.7|10441.6|10440.5|10445.8|10444.9|10439.8|10438.9|579
1669857300000|2022-12-01 01:15:00|10441.7|10440.6|10433.9|10433|10442|10441.1|10432.9|10432|623
1669857600000|2022-12-01 01:20:00|10434|10433.1|10433|10432.1|10438|10437.1|10432.6|10431.5|695
1669857900000|2022-12-01 01:25:00|10432.9|10432|10434.1|10433.2|10434.5|10433.6|10429.2|10428.4|611
1669858200000|2022-12-01 01:30:00|10434|10433.1|10430.3|10429.4|10436|10435.1|10430.3|10429.4|586
1669858500000|2022-12-01 01:35:00|10430.4|10429.5|10427.4|10426.5|10432|10431.3|10425.9|10425|648
1669858800000|2022-12-01 01:40:00|10427.3|10426.4|10426.7|10425.8|10429.8|10428.9|10425|10424.1|553
1669859100000|2022-12-01 01:45:00|10426.9|10426|10432.3|10431.4|10432.5|10431.8|10425.9|10425|644
1669859400000|2022-12-01 01:50:00|10432.4|10431.5|10429.4|10428.5|10432.4|10431.5|10426.8|10425.9|706
1669859700000|2022-12-01 01:55:00|10429.3|10428.4|10426.6|10425.7|10430.4|10429.5|10425.8|10424.9|579
1669860000000|2022-12-01 02:00:00|10426.4|10425.5|10422|10421.1|10426.7|10425.8|10421.2|10420.4|545
1669860300000|2022-12-01 02:05:00|10421.9|10421|10422.4|10421.5|10426.7|10425.8|10421.2|10420.3|457
1669860600000|2022-12-01 02:10:00|10422.5|10421.6|10421.4|10420.5|10425.3|10424.4|10420.7|10420|561
1669860900000|2022-12-01 02:15:00|10421.3|10420.4|10422.5|10421.6|10424.5|10423.6|10419.4|10418.6|385
1669861200000|2022-12-01 02:20:00|10422.6|10421.7|10426.4|10425.5|10426.6|10425.7|10421.4|10420.5|403
1669861500000|2022-12-01 02:25:00|10426.7|10425.8|10429.4|10428.8|10429.7|10429|10425.4|10424.5|517
1669861800000|2022-12-01 02:30:00|10429.6|10428.7|10430.2|10429.3|10431.3|10430.6|10426.5|10425.6|593
1669862100000|2022-12-01 02:35:00|10430.1|10429.2|10428.3|10427.4|10431.3|10430.5|10426.8|10425.9|529
1669862400000|2022-12-01 02:40:00|10428.2|10427.3|10425|10424.1|10428.5|10427.8|10424.3|10423.4|461
1669862700000|2022-12-01 02:45:00|10425.2|10424.3|10426.6|10425.7|10428.9|10428|10424.3|10423.4|436
1669863000000|2022-12-01 02:50:00|10426.5|10425.6|10424.4|10423.5|10426.7|10425.8|10423.7|10423|367
1669863300000|2022-12-01 02:55:00|10424.3|10423.4|10426.6|10425.7|10427.5|10426.6|10423.8|10422.9|358
1669863600000|2022-12-01 03:00:00|10426.7|10425.8|10428.1|10427.2|10429.1|10428.2|10425.3|10424.4|454
1669863900000|2022-12-01 03:05:00|10428|10427.4|10430.1|10429.2|10430.3|10429.4|10426.4|10425.5|360
1669864200000|2022-12-01 03:10:00|10430|10429.1|10425|10424.1|10430.6|10429.7|10423.7|10422.8|494
1669864500000|2022-12-01 03:15:00|10424.9|10424|10428.9|10428|10429.1|10428.3|10424.7|10424|428
1669864800000|2022-12-01 03:20:00|10428.8|10427.9|10428.3|10427.4|10431|10430.1|10427.3|10426.4|416
1669865100000|2022-12-01 03:25:00|10428.1|10427.5|10425|10424.1|10429.4|10428.5|10424.8|10423.9|339
1669865400000|2022-12-01 03:30:00|10425.5|10424.6|10429.8|10428.9|10429.8|10428.9|10425.4|10424.5|371
1669865700000|2022-12-01 03:35:00|10429.9|10429|10432.5|10431.6|10433.3|10432.5|10429.8|10429|436
1669866000000|2022-12-01 03:40:00|10432.4|10431.5|10430.5|10429.6|10433.4|10432.5|10429.5|10428.8|342
1669866300000|2022-12-01 03:45:00|10430.4|10429.5|10430.4|10429.5|10431|10430.1|10428.2|10427.6|316
1669866600000|2022-12-01 03:50:00|10430.3|10429.4|10430.8|10429.9|10432.3|10431.4|10428|10427.3|363
1669866900000|2022-12-01 03:55:00|10430.7|10429.8|10432.3|10431.4|10433|10432.1|10430.5|10429.7|330
1669867200000|2022-12-01 04:00:00|10432.2|10431.3|10428|10427.1|10432.2|10431.3|10426.5|10425.6|377
1669867500000|2022-12-01 04:05:00|10427.6|10426.7|10428.4|10427.8|10428.6|10428|10426.7|10426|248
1669867800000|2022-12-01 04:10:00|10428.5|10427.9|10429.6|10428.7|10430.6|10429.9|10428.5|10427.9|349
1669868100000|2022-12-01 04:15:00|10429.7|10428.8|10431.1|10430.2|10432.2|10431.3|10428.7|10428|259
1669868400000|2022-12-01 04:20:00|10431|10430.1|10432.8|10431.9|10432.9|10432|10429.7|10429|220
1669868700000|2022-12-01 04:25:00|10432.7|10431.8|10433.4|10432.5|10434.5|10433.6|10432.3|10431.7|288
1669869000000|2022-12-01 04:30:00|10433.5|10432.6|10437.5|10436.6|10438.3|10437.4|10432.9|10432.3|312
1669869300000|2022-12-01 04:35:00|10437.4|10436.5|10440.5|10439.6|10441.1|10440.2|10436.9|10436|343
1669869600000|2022-12-01 04:40:00|10440.8|10439.9|10440.6|10439.7|10441.2|10440.6|10439.7|10438.9|251
1669869900000|2022-12-01 04:45:00|10440.3|10439.4|10437.8|10436.9|10443|10442.2|10437|10436.2|323
1669870200000|2022-12-01 04:50:00|10437.9|10437|10439.2|10438.6|10440.9|10440|10437.5|10436.9|269
1669870500000|2022-12-01 04:55:00|10439|10438.4|10439.8|10438.9|10440.5|10439.7|10438.8|10437.8|211
1669870800000|2022-12-01 05:00:00|10439.7|10438.8|10441.4|10440.5|10441.8|10440.9|10438.2|10437.5|255
1669871100000|2022-12-01 05:05:00|10440.9|10440.3|10442.1|10441.2|10443.9|10443|10440.4|10439.5|297
1669871400000|2022-12-01 05:10:00|10442|10441.1|10444.5|10443.9|10444.8|10444|10440.6|10439.8|452
1669871700000|2022-12-01 05:15:00|10444.3|10443.7|10444.9|10444|10447.7|10447.1|10442.7|10442|617
1669872000000|2022-12-01 05:20:00|10445.2|10444.3|10447.2|10446.3|10447.5|10446.7|10443.2|10442.4|698
1669872300000|2022-12-01 05:25:00|10447.3|10446.4|10444.3|10443.4|10448.5|10447.9|10444.1|10443.2|511
1669872600000|2022-12-01 05:30:00|10444.4|10443.5|10445.8|10444.9|10446.4|10445.5|10443.2|10442.3|482
1669872900000|2022-12-01 05:35:00|10445.6|10444.7|10448.1|10447.5|10448.5|10447.6|10445.1|10444.2|528
1669873200000|2022-12-01 05:40:00|10448|10447.4|10450.5|10449.9|10452|10451.2|10447.4|10446.7|775
1669873500000|2022-12-01 05:45:00|10450.7|10450.1|10446.2|10445.3|10450.9|10450.1|10446.2|10445.3|451
1669873800000|2022-12-01 05:50:00|10446.1|10445.2|10442.5|10441.6|10448.4|10447.5|10442|10441.3|480
1669874100000|2022-12-01 05:55:00|10442.6|10441.7|10446.2|10445.3|10447.4|10446.7|10441|10440.3|541
1669874400000|2022-12-01 06:00:00|10445.9|10445|10444|10443.1|10445.9|10445.1|10442.6|10441.9|531
1669874700000|2022-12-01 06:05:00|10444.2|10443.3|10443|10442.1|10447.6|10446.7|10443|10442.1|462
1669875000000|2022-12-01 06:10:00|10443.1|10442.2|10443.9|10443|10445.8|10444.9|10442.4|10441.5|455
1669875300000|2022-12-01 06:15:00|10443.8|10442.9|10444.7|10443.8|10445.5|10444.6|10443.3|10442.4|391
1669875600000|2022-12-01 06:20:00|10444.9|10444|10443.9|10443|10444.9|10444.1|10442|10441.1|371
1669875900000|2022-12-01 06:25:00|10443.8|10442.9|10442.9|10442|10446|10445.4|10441.3|10440.4|426
1669876200000|2022-12-01 06:30:00|10442.5|10441.6|10445.5|10444.6|10445.7|10444.8|10441.9|10441|305
1669876500000|2022-12-01 06:35:00|10445.7|10444.8|10449|10448.1|10450.4|10449.5|10444.8|10443.9|299
1669876800000|2022-12-01 06:40:00|10449.1|10448.2|10449.4|10448.5|10452.3|10451.4|10448.7|10447.7|490
1669877100000|2022-12-01 06:45:00|10449.6|10448.7|10454.3|10453.4|10454.6|10453.7|10448.2|10447.3|492
1669877400000|2022-12-01 06:50:00|10454.2|10453.3|10455.9|10455.3|10456.9|10456|10452.8|10451.9|481
1669877700000|2022-12-01 06:55:00|10456.1|10455.2|10456.6|10455.5|10456.9|10456.2|10453.1|10452.2|423
1669878000000|2022-12-01 07:00:00|10457|10456.1|10453|10452.1|10459.7|10458.9|10450.9|10450|923
1669878300000|2022-12-01 07:05:00|10452.9|10452|10449.2|10448.3|10454.6|10453.7|10449|10448.3|693
1669878600000|2022-12-01 07:10:00|10449.3|10448.4|10447.8|10446.9|10451|10450.1|10445|10444.1|685
1669878900000|2022-12-01 07:15:00|10447.9|10447|10461|10460.1|10462.3|10461.4|10447.4|10446.5|867
1669879200000|2022-12-01 07:20:00|10460.9|10460|10457.5|10456.6|10464.5|10463.7|10456.3|10455.6|736
1669879500000|2022-12-01 07:25:00|10457.4|10456.3|10449.2|10448.3|10457.7|10456.7|10447.6|10446.7|682
1669879800000|2022-12-01 07:30:00|10449.3|10448.4|10444.4|10443.8|10450.1|10449.5|10443.4|10442.8|721
1669880100000|2022-12-01 07:35:00|10444.7|10444.2|10443.3|10442.4|10448.2|10447.5|10440.7|10439.8|727
1669880400000|2022-12-01 07:40:00|10443.4|10442.5|10437.4|10436.5|10444.3|10443.6|10435.6|10434.8|866
1669880700000|2022-12-01 07:45:00|10437.6|10437|10441.1|10440.5|10443.3|10442.4|10436.7|10436|634
1669881000000|2022-12-01 07:50:00|10441|10440.4|10422.9|10422|10441.1|10440.4|10417.1|10416.4|1315
1669881300000|2022-12-01 07:55:00|10423|10421.9|10404.4|10402.9|10423|10422|10394.9|10393.5|1804
1669881600000|2022-12-01 08:00:00|10404.5|10403|10413.9|10413|10414|10413.1|10394.1|10392.7|1883
1669881900000|2022-12-01 08:05:00|10414|10413.1|10411.4|10410.5|10417.4|10416.5|10410.7|10409.8|1019
1669882200000|2022-12-01 08:10:00|10411.5|10410.6|10424.5|10423.3|10424.9|10423.7|10411.5|10410.6|1097
1669882500000|2022-12-01 08:15:00|10424.6|10423.5|10412.5|10411.6|10428.2|10427.6|10411.7|10410.8|1098
1669882800000|2022-12-01 08:20:00|10412.7|10411.8|10410.9|10410|10415.5|10414.6|10410.1|10409.3|905
1669883100000|2022-12-01 08:25:00|10410.6|10409.7|10411.4|10410.5|10412.2|10411.3|10404|10403.1|831
1669883400000|2022-12-01 08:30:00|10411.3|10410.4|10419|10417.8|10420.3|10419.4|10411.3|10410.4|935
1669883700000|2022-12-01 08:35:00|10418.9|10417.7|10427.8|10426.9|10429.1|10428.2|10417.3|10416.4|873
1669884000000|2022-12-01 08:40:00|10427.4|10426.5|10430.9|10429.7|10432.5|10431.7|10424.2|10423.3|846
1669884300000|2022-12-01 08:45:00|10430.8|10429.9|10429|10427.8|10435.6|10434.7|10427.4|10426.3|786
1669884600000|2022-12-01 08:50:00|10429.2|10427.9|10437|10435.8|10439.4|10438.5|10427.6|10426.8|899
1669884900000|2022-12-01 08:55:00|10437.1|10435.9|10445|10443.7|10447.3|10445.8|10436.5|10435.6|944
1669885200000|2022-12-01 09:00:00|10445.2|10443.8|10437.5|10436.6|10447.5|10446.4|10435.7|10434.8|882
1669885500000|2022-12-01 09:05:00|10437.4|10436.5|10430.9|10430|10438.5|10437.6|10430.8|10429.9|774
1669885800000|2022-12-01 09:10:00|10430.7|10429.8|10436.6|10435.7|10436.6|10435.7|10427.2|10426.5|719
1669886100000|2022-12-01 09:15:00|10436.5|10435.6|10441|10440.1|10441.2|10440.4|10435.8|10434.9|693
1669886400000|2022-12-01 09:20:00|10440.9|10440|10438.7|10437.8|10445.2|10444.6|10437.8|10436.9|673
1669886700000|2022-12-01 09:25:00|10438.4|10437.5|10440.5|10439.6|10442.3|10441.4|10433.7|10433|595
1669887000000|2022-12-01 09:30:00|10440.4|10439.5|10436.1|10435.2|10441.5|10440.6|10434.7|10434.1|839
1669887300000|2022-12-01 09:35:00|10437|10436.4|10431.4|10430.5|10437.6|10436.7|10429.4|10428.5|717
1669887600000|2022-12-01 09:40:00|10431.5|10430.6|10436.1|10435.2|10437|10436.1|10429.6|10428.9|802
1669887900000|2022-12-01 09:45:00|10436|10435.4|10438|10437.1|10438.2|10437.3|10432.2|10431.3|598
1669888200000|2022-12-01 09:50:00|10437.9|10437.3|10438|10437.1|10441.4|10440.5|10435.8|10434.9|707
1669888500000|2022-12-01 09:55:00|10437.9|10437|10441.9|10441|10443.1|10442.1|10437.3|10436.6|730
1669888800000|2022-12-01 10:00:00|10442.4|10441.2|10441.2|10440.3|10444.6|10443.7|10438.1|10437.4|703
1669889100000|2022-12-01 10:05:00|10441.3|10440.4|10443.6|10442.7|10447.1|10446.2|10439.9|10439.1|688
1669889400000|2022-12-01 10:10:00|10443.5|10442.6|10446.4|10445.5|10450.3|10449.4|10443.5|10442.6|684
1669889700000|2022-12-01 10:15:00|10446.3|10445.4|10446.5|10445.6|10449.6|10449|10444.4|10443.6|703
1669890000000|2022-12-01 10:20:00|10446.4|10445.5|10444.3|10443.4|10448|10447.1|10441.1|10440.5|619
1669890300000|2022-12-01 10:25:00|10444.4|10443.5|10443.4|10442.5|10446.5|10445.9|10442.2|10441.5|542
1669890600000|2022-12-01 10:30:00|10443.6|10442.7|10437.1|10436.2|10443.6|10442.7|10435.1|10434.3|593
1669890900000|2022-12-01 10:35:00|10436.9|10436|10432.9|10432|10438.8|10437.9|10431.4|10430.5|629
1669891200000|2022-12-01 10:40:00|10432.8|10431.9|10428.6|10427.7|10434.4|10433.7|10427.7|10426.8|585
1669891500000|2022-12-01 10:45:00|10428.7|10427.8|10431.9|10431|10432|10431.1|10427.3|10426.4|604
1669891800000|2022-12-01 10:50:00|10431.7|10431.1|10438.5|10437.6|10438.9|10438.3|10431.5|10430.6|505
1669892100000|2022-12-01 10:55:00|10438.7|10437.9|10420.6|10419.7|10438.9|10438.1|10418.7|10418|854
1669892400000|2022-12-01 11:00:00|10420.7|10419.8|10424.4|10423.8|10426.1|10425.3|10418.3|10417.4|827
1669892700000|2022-12-01 11:05:00|10424.6|10423.7|10430.3|10429.4|10431|10430.3|10423.6|10422.7|631
1669893000000|2022-12-01 11:10:00|10430.1|10429.5|10429.6|10428.7|10431.1|10430.5|10426.8|10426|529
1669893300000|2022-12-01 11:15:00|10429.4|10428.8|10430.7|10429.8|10431.5|10430.6|10425.5|10424.7|573
1669893600000|2022-12-01 11:20:00|10430.6|10429.7|10434|10433.1|10435|10434.3|10429.5|10428.6|495
1669893900000|2022-12-01 11:25:00|10433.9|10433|10434.6|10433.7|10434.9|10434|10430.2|10429.3|563
1669894200000|2022-12-01 11:30:00|10434.7|10433.8|10440|10439.1|10440.8|10440|10434.2|10433.4|642
1669894500000|2022-12-01 11:35:00|10439.7|10438.9|10439.6|10438.7|10441.1|10440.2|10437.2|10436.5|566
1669894800000|2022-12-01 11:40:00|10439.4|10438.8|10437.3|10436.7|10441|10440.3|10436|10435.3|601
1669895100000|2022-12-01 11:45:00|10437.5|10436.9|10431.3|10430.4|10438|10437.3|10431|10430.1|557
1669895400000|2022-12-01 11:50:00|10431.4|10430.5|10435.7|10434.8|10436.9|10436.1|10429|10428.3|589
1669895700000|2022-12-01 11:55:00|10435.6|10434.7|10438.1|10437.2|10438.4|10437.5|10434.2|10433.5|520
1669896000000|2022-12-01 12:00:00|10438.3|10437.4|10441.4|10440.8|10441.7|10440.9|10437.6|10436.7|620
1669896300000|2022-12-01 12:05:00|10442|10441.1|10443.5|10442.3|10445.1|10444.4|10440.8|10440|562
1669896600000|2022-12-01 12:10:00|10443.4|10442.4|10441.6|10440.7|10450.4|10449.5|10441.3|10440.4|699
1669896900000|2022-12-01 12:15:00|10441.7|10440.8|10438.4|10437.5|10443.6|10443|10437.8|10436.9|624
1669897200000|2022-12-01 12:20:00|10438.5|10437.6|10440.5|10439.6|10443|10442.3|10436.4|10435.8|629
1669897500000|2022-12-01 12:25:00|10440.4|10439.5|10450.1|10449.2|10450.4|10449.6|10440.4|10439.5|520
1669897800000|2022-12-01 12:30:00|10450.4|10449.5|10448.6|10447.7|10452.3|10451.4|10446.7|10445.8|685
1669898100000|2022-12-01 12:35:00|10448.5|10447.6|10452.5|10451.6|10454.4|10453.5|10448.5|10447.6|590
1669898400000|2022-12-01 12:40:00|10452.6|10451.7|10451|10450.1|10453.8|10452.9|10449.9|10449|664
1669898700000|2022-12-01 12:45:00|10450.9|10450|10452|10451.1|10452.6|10451.7|10444.4|10443.5|840
1669899000000|2022-12-01 12:50:00|10452.1|10451.2|10446.2|10445.3|10455.2|10454.4|10445.5|10444.7|656
1669899300000|2022-12-01 12:55:00|10446.3|10445.4|10445.1|10444.5|10453.4|10452.8|10444.9|10444|855
1669899600000|2022-12-01 13:00:00|10445|10444.4|10441|10440.4|10445.2|10444.4|10435|10434.4|931
1669899900000|2022-12-01 13:05:00|10441.1|10440.5|10447.8|10446.9|10448.7|10447.9|10441|10440.4|683
1669900200000|2022-12-01 13:10:00|10447.4|10446.8|10454.3|10453.7|10455.1|10454.2|10446|10445.3|658
1669900500000|2022-12-01 13:15:00|10454.2|10453.4|10459.5|10458.6|10460.2|10459.5|10450.9|10450.3|666
1669900800000|2022-12-01 13:20:00|10459.4|10458.5|10472.6|10471.7|10474|10473|10458.2|10457.5|966
1669901100000|2022-12-01 13:25:00|10472.5|10471.6|10472.4|10468.7|10476.6|10476|10468.8|10467.7|846
1669901400000|2022-12-01 13:30:00|10471.8|10469.5|10495|10494.1|10495.4|10494.5|10462.5|10458.4|1764
1669901700000|2022-12-01 13:35:00|10495.3|10494.4|10504.6|10503.7|10504.7|10503.8|10479.8|10478.9|1521
1669902000000|2022-12-01 13:40:00|10504.2|10503.3|10498.3|10497.4|10514|10513.1|10496.8|10495.9|1501
1669902300000|2022-12-01 13:45:00|10498.5|10497.6|10486.2|10485.3|10499.3|10498.4|10486.2|10485.3|1236
1669902600000|2022-12-01 13:50:00|10486.1|10485.2|10488.8|10487.9|10489.8|10488.6|10479.9|10478.7|1580
1669902900000|2022-12-01 13:55:00|10488.9|10488|10489.9|10489|10505.8|10504.9|10487.2|10486.4|1229
1669903200000|2022-12-01 14:00:00|10490|10489.1|10487|10486.1|10498|10497.1|10485.3|10484.4|1317
1669903500000|2022-12-01 14:05:00|10486.9|10486|10499.5|10498.6|10502.1|10501.2|10486.9|10486|1092
1669903800000|2022-12-01 14:10:00|10499.6|10498.7|10506.1|10505.2|10506.8|10505.9|10496.7|10496|948
1669904100000|2022-12-01 14:15:00|10505.9|10505|10501.3|10500.1|10507.4|10506.8|10499.1|10498.4|866
1669904400000|2022-12-01 14:20:00|10501.2|10500.3|10501.4|10500.5|10505.3|10504.4|10495|10494.3|921
1669904700000|2022-12-01 14:25:00|10501.2|10500.3|10505.6|10504.7|10509.5|10508.6|10501|10500.1|992
1669905000000|2022-12-01 14:30:00|10505.7|10504.8|10510.8|10510.2|10511.1|10510.2|10501.3|10499.7|1243
1669905300000|2022-12-01 14:35:00|10511.1|10510.5|10501.3|10500.4|10518|10516.8|10501|10500.1|1193
1669905600000|2022-12-01 14:40:00|10501.4|10500.5|10511|10509.4|10514.3|10513.2|10501|10500.1|1205
1669905900000|2022-12-01 14:45:00|10511.1|10509.5|10520.9|10520|10523.3|10522|10511|10509.5|1428
1669906200000|2022-12-01 14:50:00|10521|10520.1|10524.6|10523.7|10529.4|10528.5|10519.2|10518.4|1171
1669906500000|2022-12-01 14:55:00|10523.7|10522.8|10524.9|10521|10528.2|10527.3|10522.6|10521|1118
1669906800000|2022-12-01 15:00:00|10525.1|10521.1|10525.5|10524.4|10535.2|10533.2|10519.1|10517.6|2163
1669907100000|2022-12-01 15:05:00|10525.3|10524.5|10520.5|10519.6|10530.5|10529.6|10520.2|10519.3|1350
1669907400000|2022-12-01 15:10:00|10520.4|10519.5|10508.6|10507.7|10520.7|10519.8|10500.1|10499.1|1503
1669907700000|2022-12-01 15:15:00|10508.5|10507.6|10492.1|10491.2|10509.8|10509|10484.5|10483.1|1632
1669908000000|2022-12-01 15:20:00|10492.6|10491.7|10491.7|10490.8|10504.2|10503.3|10489.9|10489|1344
1669908300000|2022-12-01 15:25:00|10491.4|10490.5|10492.7|10491.8|10503.2|10502.3|10489.9|10489|1142
1669908600000|2022-12-01 15:30:00|10492.8|10491.9|10493.2|10492.3|10496.2|10495.3|10481.6|10480.7|1257
1669908900000|2022-12-01 15:35:00|10493.1|10492.2|10497.5|10496.6|10499.8|10498.9|10491.6|10490.8|1077
1669909200000|2022-12-01 15:40:00|10497.7|10496.8|10495.7|10494.8|10498.6|10497.7|10483.2|10482.3|1308
1669909500000|2022-12-01 15:45:00|10495.5|10494.6|10505.7|10505.1|10507.7|10506.8|10490.8|10489.9|1401
1669909800000|2022-12-01 15:50:00|10505.5|10504.9|10489.9|10489.3|10506.8|10505.9|10489.9|10489.3|1408
1669910100000|2022-12-01 15:55:00|10489.6|10489|10487.7|10486.8|10489.6|10489|10471.7|10470.8|1604
1669910400000|2022-12-01 16:00:00|10487.8|10486.9|10490.2|10489.3|10491.7|10490.8|10482.6|10481.7|1156
1669910700000|2022-12-01 16:05:00|10490.1|10489.2|10496.3|10495.4|10496.5|10495.8|10489.7|10488.8|1073
1669911000000|2022-12-01 16:10:00|10496.2|10495.3|10495.6|10494.7|10498.1|10497.2|10491.7|10490.8|893
1669911300000|2022-12-01 16:15:00|10495.4|10494.5|10497.7|10497.1|10498|10497.1|10489.2|10488.5|927
1669911600000|2022-12-01 16:20:00|10497.6|10497|10497.1|10496.2|10502.9|10502.1|10496.2|10495.6|748
1669911900000|2022-12-01 16:25:00|10496.9|10496|10491.2|10490.3|10497.2|10496.5|10491.2|10490.3|952
1669912200000|2022-12-01 16:30:00|10491.3|10490.4|10503.5|10502.6|10504.7|10503.8|10491|10490.2|1059
1669912500000|2022-12-01 16:35:00|10503.4|10502.5|10502.7|10501.8|10506.1|10505.2|10498.1|10497.4|1074
1669912800000|2022-12-01 16:40:00|10502.9|10502|10505.1|10504.5|10509|10508.4|10498.2|10497.5|937
1669913100000|2022-12-01 16:45:00|10505.3|10504.7|10503.4|10502.8|10507.4|10506.7|10500.2|10499.5|939
1669913400000|2022-12-01 16:50:00|10503.2|10502.6|10498.6|10497.7|10505.5|10504.7|10496.3|10495.6|878
1669913700000|2022-12-01 16:55:00|10498.7|10497.8|10497.5|10496.9|10503|10502.1|10492.9|10492|968
1669914000000|2022-12-01 17:00:00|10497.3|10496.7|10482.3|10481.7|10497.6|10497|10482.1|10481.5|829
1669914300000|2022-12-01 17:05:00|10482.1|10481.5|10470.7|10470.1|10485.3|10484.4|10470.2|10469.3|843
1669914600000|2022-12-01 17:10:00|10470.6|10470|10474.7|10473.8|10477.6|10477|10469.9|10469.2|880
1669914900000|2022-12-01 17:15:00|10474.8|10473.9|10472|10471.1|10477.3|10476.7|10471.5|10470.7|735
1669915200000|2022-12-01 17:20:00|10472.1|10471.2|10489.7|10488.8|10493.6|10492.7|10470.6|10469.7|885
1669915500000|2022-12-01 17:25:00|10489.6|10488.7|10499.7|10498.8|10500.8|10500|10489.3|10488.7|976
1669915800000|2022-12-01 17:30:00|10500.1|10499.5|10508.3|10507.4|10509.6|10508.7|10500|10499.2|876
1669916100000|2022-12-01 17:35:00|10508.4|10507.5|10503.7|10502.8|10508.4|10507.6|10500.6|10500|852
1669916400000|2022-12-01 17:40:00|10503.9|10503.1|10504.6|10503.7|10505.9|10505.2|10499.2|10498.5|651
1669916700000|2022-12-01 17:45:00|10504.7|10503.8|10508.6|10508|10512.5|10511.5|10503.5|10502.8|879
1669917000000|2022-12-01 17:50:00|10508.5|10507.9|10507.1|10506.5|10513.1|10512.3|10506.4|10505.8|741
1669917300000|2022-12-01 17:55:00|10507.2|10506.6|10507.9|10507.3|10511.6|10510.9|10505.1|10504.5|762
1669917600000|2022-12-01 18:00:00|10507.7|10507.1|10511.4|10510.5|10512.8|10511.9|10507.5|10506.9|763
1669917900000|2022-12-01 18:05:00|10511.5|10510.6|10518.2|10517.6|10519.8|10518.9|10511.2|10510.3|665
1669918200000|2022-12-01 18:10:00|10518.1|10517.5|10514.9|10514.3|10518.6|10518|10513|10512.3|692
1669918500000|2022-12-01 18:15:00|10515|10514.4|10506.4|10505.8|10515.7|10514.9|10505.4|10504.8|803
1669918800000|2022-12-01 18:20:00|10506.3|10505.7|10508.2|10507.3|10509.7|10509|10504.7|10504.1|695
1669919100000|2022-12-01 18:25:00|10508.3|10507.4|10508.3|10507.4|10512.7|10511.8|10507.6|10507|632
1669919400000|2022-12-01 18:30:00|10508.4|10507.5|10506.4|10505.5|10511.4|10510.8|10504.7|10503.9|670
1669919700000|2022-12-01 18:35:00|10506.3|10505.4|10508.3|10507.4|10511.3|10510.5|10505.6|10504.7|694
1669920000000|2022-12-01 18:40:00|10508.1|10507.5|10511.5|10510.6|10512.7|10512.1|10508.1|10507.4|592
1669920300000|2022-12-01 18:45:00|10511.4|10510.5|10509.3|10508.7|10514.7|10514|10508.2|10507.6|556
1669920600000|2022-12-01 18:50:00|10509.4|10508.8|10504.7|10503.8|10511.3|10510.7|10503.6|10502.9|512
1669920900000|2022-12-01 18:55:00|10504.5|10503.9|10508.1|10507.5|10509.2|10508.4|10503.1|10502.5|514
1669921200000|2022-12-01 19:00:00|10507.9|10507.3|10499.5|10498.9|10510|10509.4|10499.1|10498.4|707
1669921500000|2022-12-01 19:05:00|10499.4|10498.8|10501.7|10501.1|10502.5|10501.8|10496.6|10495.9|662
1669921800000|2022-12-01 19:10:00|10501.6|10501|10507.5|10506.9|10508.1|10507.5|10501.2|10500.4|559
1669922100000|2022-12-01 19:15:00|10507.4|10506.8|10510.6|10510|10511.5|10510.9|10506.8|10506.2|597
1669922400000|2022-12-01 19:20:00|10511|10510.4|10512.5|10511.6|10513.2|10512.6|10510.1|10509.3|552
1669922700000|2022-12-01 19:25:00|10512.6|10511.7|10507|10506.1|10513.2|10512.5|10506.2|10505.6|576
1669923000000|2022-12-01 19:30:00|10507.1|10506.2|10511.3|10510.4|10512.7|10512.1|10504.1|10503.3|602
1669923300000|2022-12-01 19:35:00|10511.2|10510.3|10510.8|10509.9|10511.5|10510.9|10507.3|10506.4|519
1669923600000|2022-12-01 19:40:00|10510.7|10509.8|10510.9|10510.3|10514.3|10513.5|10510.1|10509.3|403
1669923900000|2022-12-01 19:45:00|10511|10510.4|10518.2|10517.3|10518.8|10518.1|10510.1|10509.5|563
1669924200000|2022-12-01 19:50:00|10518.1|10517.2|10517.4|10516.5|10520.6|10519.9|10516.1|10515.2|550
1669924500000|2022-12-01 19:55:00|10517.3|10516.4|10519.1|10518.2|10520.3|10519.6|10513.2|10512.3|613
1669924800000|2022-12-01 20:00:00|10518.9|10518.3|10515.1|10514.5|10521|10520.4|10515.1|10514.4|673
1669925100000|2022-12-01 20:05:00|10515|10514.4|10517.8|10516.9|10517.8|10517|10514.3|10513.4|527
1669925400000|2022-12-01 20:10:00|10517.7|10516.8|10513.3|10512.4|10519.7|10519|10512.5|10511.6|533
1669925700000|2022-12-01 20:15:00|10513.2|10512.3|10517.8|10516.9|10517.8|10517|10512.7|10512.1|603
1669926000000|2022-12-01 20:20:00|10517.6|10516.7|10516.2|10515.3|10518.5|10517.7|10514.1|10513.3|525
1669926300000|2022-12-01 20:25:00|10515.6|10515|10518|10517.1|10518.9|10518.1|10515.1|10514.4|420
1669926600000|2022-12-01 20:30:00|10517.9|10517|10525.4|10524.5|10526|10525.1|10517.7|10516.9|526
1669926900000|2022-12-01 20:35:00|10525.5|10524.6|10527.8|10526.9|10528.3|10527.5|10524.2|10523.5|371
1669927200000|2022-12-01 20:40:00|10527.7|10526.8|10530.6|10529.7|10530.7|10529.8|10525.5|10524.7|464
1669927500000|2022-12-01 20:45:00|10530.5|10529.6|10527.4|10526.8|10530.7|10530.1|10526.7|10526|503
1669927800000|2022-12-01 20:50:00|10527.6|10527|10525.7|10525.1|10529.3|10528.4|10525.7|10525|427
1669928100000|2022-12-01 20:55:00|10525.8|10524.9|10524.4|10523.8|10528.4|10527.7|10524.2|10523.4|568
1669928400000|2022-12-01 21:00:00|10524.1|10523.5|10524|10523.1|10525.5|10524.8|10522.7|10521.9|355
1669928700000|2022-12-01 21:05:00|10523.9|10523|10523.1|10522.5|10526.2|10525.4|10523.1|10522.3|306
1669929000000|2022-12-01 21:10:00|10523|10522.4|10525.3|10524.4|10525.5|10524.6|10523|10522.4|200
1669929300000|2022-12-01 21:15:00|10525.4|10524.5|10525|10524.1|10525.8|10525|10524.2|10523.3|167
1669929600000|2022-12-01 21:20:00|10525.1|10524.2|10524|10523.1|10525.8|10525.1|10523.4|10522.7|139
1669929900000|2022-12-01 21:25:00|10523.9|10523|10524.3|10523.7|10525|10524.1|10522.3|10521.4|324
1669930200000|2022-12-01 21:30:00|10524.5|10523.6|10525.6|10524.7|10526.9|10526|10524.3|10523.4|217
1669930500000|2022-12-01 21:35:00|10525.7|10524.8|10525.5|10524.6|10526.6|10525.7|10524.5|10523.9|237
1669930800000|2022-12-01 21:40:00|10525.4|10524.5|10526.5|10525.6|10526.8|10526.2|10525|10524|89
1669931100000|2022-12-01 21:45:00|10526.6|10525.7|10529.2|10528.1|10529.3|10528.3|10526.4|10525.6|232
1669931400000|2022-12-01 21:50:00|10529.3|10528.3|10526.6|10525.4|10529.9|10529|10526.4|10525.3|266
1669931700000|2022-12-01 21:55:00|10526.7|10525.5|10525.5|10519.5|10528.5|10527|10525.5|10519.5|511
1669932000000|2022-12-01 22:00:00|10524.9|10518.9|10525.9|10519.9|10528.8|10522.8|10524.8|10518.8|58
1669932300000|2022-12-01 22:05:00|10526.4|10520.4|10525.5|10519.5|10526.8|10520.8|10524.1|10518.1|60
1669932600000|2022-12-01 22:10:00|10525.6|10519.6|10523.1|10519.6|10525.6|10520.5|10523.1|10517.6|188
1669932900000|2022-12-01 22:15:00|10523.4|10520.2|10524.5|10519.2|10528.2|10523.3|10523.3|10517.6|1148
1669933200000|2022-12-01 22:20:00|10524.6|10519|10525.1|10519.1|10525.4|10520.8|10523.7|10518.2|1470
1669933500000|2022-12-01 22:25:00|10525|10519|10527.1|10521.9|10528.9|10522.9|10524.5|10518.8|290
1669933800000|2022-12-01 22:30:00|10527.2|10522.1|10526.7|10522.5|10528.2|10523.2|10526.4|10522|113
1669934100000|2022-12-01 22:35:00|10526.8|10522.6|10526.8|10523.6|10527.9|10524.8|10525.9|10522.1|444
1669934400000|2022-12-01 22:40:00|10526.7|10523.5|10526.5|10522.8|10527.1|10523.9|10525.4|10522.3|220
1669934700000|2022-12-01 22:45:00|10526.8|10522.7|10526.5|10523.3|10527.4|10523.6|10525.3|10522.2|185
1669935000000|2022-12-01 22:50:00|10526.3|10523.2|10524.7|10521.5|10526.7|10523.6|10522|10518.4|403
1669935300000|2022-12-01 22:55:00|10524.6|10521.6|10525.5|10520.2|10525.9|10522.4|10524|10519.3|299
1669935600000|2022-12-01 23:00:00|10525.7|10520.3|10522.4|10520.8|10525.9|10522.5|10521.5|10518.3|302
1669935900000|2022-12-01 23:05:00|10522.5|10520.9|10524.5|10523.2|10525.1|10523.2|10521.5|10519.4|233
1669936200000|2022-12-01 23:10:00|10525|10522.6|10538.2|10537.1|10538.9|10537.3|10524.3|10521.3|659
1669936500000|2022-12-01 23:15:00|10538.5|10536.6|10532.8|10531.4|10540.2|10539|10532.3|10531.1|598
1669936800000|2022-12-01 23:20:00|10532.9|10531.5|10535.6|10534.2|10536.3|10535|10532.8|10531.4|551
1669937100000|2022-12-01 23:25:00|10535.5|10534.3|10533.4|10532.5|10535.7|10534.6|10530.8|10529.9|456
1669937400000|2022-12-01 23:30:00|10533.5|10532.4|10530.4|10529.5|10534.1|10533.1|10530.3|10529.4|411
1669937700000|2022-12-01 23:35:00|10530.3|10529.4|10529.8|10528.9|10530.5|10529.5|10527.8|10526.9|304
1669938000000|2022-12-01 23:40:00|10529.7|10528.8|10526.3|10525.2|10530.2|10529.4|10525.8|10524.9|260
1669938300000|2022-12-01 23:45:00|10526.2|10525.3|10527|10526.1|10527.2|10526.3|10525.5|10524.4|359
1669938600000|2022-12-01 23:50:00|10527.2|10526.3|10526.2|10525.6|10527.9|10527|10525.8|10524.9|253
1669938900000|2022-12-01 23:55:00|10526.4|10525.5|10528.4|10527.5|10529.4|10528.5|10526.3|10525.4|217
1669939200000|2022-12-02 00:00:00|10528.5|10527.6|10521.9|10521|10528.5|10527.6|10520.9|10520|420
1669939500000|2022-12-02 00:05:00|10522|10521.1|10523|10522.1|10523.6|10522.7|10520.9|10520|329
1669939800000|2022-12-02 00:10:00|10523.1|10522.2|10521.8|10520.9|10524.5|10523.6|10521.8|10520.9|344
1669940100000|2022-12-02 00:15:00|10521.7|10520.8|10518.8|10517.9|10521.9|10521|10517.2|10516.3|443
1669940400000|2022-12-02 00:20:00|10518.9|10518|10517.2|10516.3|10519.7|10518.8|10516.9|10516|481
1669940700000|2022-12-02 00:25:00|10517.1|10516.2|10515.3|10514.4|10517.5|10516.6|10514.3|10513.4|352
1669941000000|2022-12-02 00:30:00|10515.4|10514.5|10512.8|10511.9|10516.3|10515.5|10512.1|10511.2|315
1669941300000|2022-12-02 00:35:00|10512.9|10512|10513.6|10513|10516.2|10515.3|10512.3|10511.4|324
1669941600000|2022-12-02 00:40:00|10513.8|10512.9|10513.3|10512.4|10514.8|10513.9|10512.1|10511.4|289
1669941900000|2022-12-02 00:45:00|10513.2|10512.6|10510.9|10510|10513.9|10513|10510.7|10509.8|355
1669942200000|2022-12-02 00:50:00|10511|10510.1|10511.2|10510.3|10512.3|10511.4|10509.7|10508.8|455
1669942500000|2022-12-02 00:55:00|10511.1|10510.2|10510.8|10509.9|10511.5|10510.6|10507.6|10506.9|323
1669942800000|2022-12-02 01:00:00|10510.3|10509.7|10511.9|10511.3|10511.9|10511.3|10507.3|10506.4|397
1669943100000|2022-12-02 01:05:00|10512.1|10511.2|10514.4|10513.5|10514.9|10514|10512|10511.2|318
1669943400000|2022-12-02 01:10:00|10514|10513.4|10510|10509.1|10514.6|10513.7|10507|10505.8|426
1669943700000|2022-12-02 01:15:00|10510.1|10509.2|10513.9|10513|10515|10514.2|10510.1|10509.2|374
1669944000000|2022-12-02 01:20:00|10514|10513.1|10513.4|10512.5|10516.5|10515.7|10512.3|10511.4|347
1669944300000|2022-12-02 01:25:00|10513.3|10512.4|10512.1|10511.2|10514.7|10514.1|10511.3|10510.5|325
1669944600000|2022-12-02 01:30:00|10512.4|10511.5|10512.3|10511.4|10517.8|10516.9|10512.2|10511.3|502
1669944900000|2022-12-02 01:35:00|10512.4|10511.5|10510.4|10509.5|10513.2|10512.4|10509.2|10508.3|399
1669945200000|2022-12-02 01:40:00|10510.9|10510|10513.4|10512.5|10515.4|10514.4|10510.7|10509.9|402
1669945500000|2022-12-02 01:45:00|10513.2|10512.6|10510.8|10509.9|10513.8|10512.9|10510.4|10509.7|393
1669945800000|2022-12-02 01:50:00|10510.9|10510|10511.2|10510.6|10511.8|10510.9|10508.2|10507.3|437
1669946100000|2022-12-02 01:55:00|10511.3|10510.7|10513.8|10513.2|10517.2|10516.3|10510.3|10509.7|524
1669946400000|2022-12-02 02:00:00|10513.7|10513.1|10515.7|10514.8|10516.6|10515.7|10513.2|10512.3|617
1669946700000|2022-12-02 02:05:00|10515.8|10514.9|10515.4|10514.5|10517.3|10516.4|10512.1|10511.2|537
1669947000000|2022-12-02 02:10:00|10515.5|10514.6|10511.9|10511|10516|10515.2|10510.4|10509.6|512
1669947300000|2022-12-02 02:15:00|10512.2|10511.6|10512.1|10511.2|10513.4|10512.5|10509.9|10509.2|471
1669947600000|2022-12-02 02:20:00|10512.2|10511.6|10512|10511.1|10513.4|10512.5|10510.7|10509.9|311
1669947900000|2022-12-02 02:25:00|10511.9|10511|10510.4|10509.5|10512.3|10511.7|10505.5|10504.7|507
1669948200000|2022-12-02 02:30:00|10510.5|10509.9|10509|10508.1|10511.1|10510.2|10507.6|10506.8|502
1669948500000|2022-12-02 02:35:00|10508.9|10508|10510.5|10509.6|10513.5|10512.7|10508.1|10507.4|408
1669948800000|2022-12-02 02:40:00|10510.9|10510|10510|10509.1|10511.4|10510.3|10508.2|10507.3|456
1669949100000|2022-12-02 02:45:00|10509.8|10508.9|10507.9|10507|10511.2|10510.3|10507.7|10506.8|417
1669949400000|2022-12-02 02:50:00|10507.7|10506.8|10512.3|10511.4|10513.5|10512.5|10507.4|10506.5|514
1669949700000|2022-12-02 02:55:00|10512.4|10511.5|10512.5|10511.6|10513.2|10512.3|10509.9|10509.1|450
1669950000000|2022-12-02 03:00:00|10512.3|10511.7|10515.2|10514.3|10515.3|10514.5|10510.4|10509.6|551
1669950300000|2022-12-02 03:05:00|10515.1|10514.2|10515.9|10515.3|10516.6|10515.7|10512.9|10512.1|452
1669950600000|2022-12-02 03:10:00|10515.8|10515.2|10516.7|10515.8|10516.7|10515.8|10514.6|10514|391
1669950900000|2022-12-02 03:15:00|10516.8|10516.1|10513|10512.1|10517|10516.2|10510.8|10509.9|438
1669951200000|2022-12-02 03:20:00|10513.4|10512.5|10517.2|10516.3|10518.4|10517.5|10513.1|10512.2|340
1669951500000|2022-12-02 03:25:00|10517.3|10516.4|10519.6|10518.7|10519.9|10519.1|10516.9|10516.1|318
1669951800000|2022-12-02 03:30:00|10519.7|10518.8|10523.1|10522.2|10523.1|10522.2|10518.8|10517.9|322
1669952100000|2022-12-02 03:35:00|10523.2|10522.3|10523|10522.1|10523.6|10522.9|10521.4|10520.3|259
1669952400000|2022-12-02 03:40:00|10523.1|10522.2|10521.9|10521|10523.6|10522.9|10520.9|10520.1|249
1669952700000|2022-12-02 03:45:00|10522|10521.3|10523.9|10523.3|10524.3|10523.4|10521.9|10521.1|295
1669953000000|2022-12-02 03:50:00|10524|10523.4|10526.1|10525.2|10526.3|10525.5|10524|10523.1|360
1669953300000|2022-12-02 03:55:00|10526.2|10525.3|10525.1|10524.2|10526.2|10525.3|10524|10523.1|285
1669953600000|2022-12-02 04:00:00|10525|10524.1|10525.4|10524.5|10526.7|10525.8|10524|10523.2|333
1669953900000|2022-12-02 04:05:00|10525.5|10524.6|10522.8|10521.9|10525.8|10525.2|10521.9|10521.1|326
1669954200000|2022-12-02 04:10:00|10522.7|10521.8|10522.4|10521.5|10523.1|10522.3|10521.9|10521|222
1669954500000|2022-12-02 04:15:00|10522.6|10521.7|10521.3|10520.4|10523|10522.1|10520.4|10519.5|267
1669954800000|2022-12-02 04:20:00|10521.5|10520.6|10524.2|10523.3|10525.5|10524.6|10521.5|10520.6|283
1669955100000|2022-12-02 04:25:00|10523.8|10523.2|10523.6|10523|10525.1|10524.2|10522.3|10521.5|251
1669955400000|2022-12-02 04:30:00|10524.1|10522.7|10524.4|10523.5|10524.8|10523.9|10522.2|10521.5|373
1669955700000|2022-12-02 04:35:00|10524.3|10523.4|10523.6|10523|10526.5|10525.6|10523.1|10522.3|307
1669956000000|2022-12-02 04:40:00|10523.5|10522.9|10521.1|10520.2|10524|10523.1|10520.7|10520|300
1669956300000|2022-12-02 04:45:00|10521|10520.1|10520.1|10519.2|10521.1|10520.3|10517.1|10516.2|313
1669956600000|2022-12-02 04:50:00|10520|10519.1|10522|10521.1|10522.2|10521.4|10519|10518.3|282
1669956900000|2022-12-02 04:55:00|10521.9|10521|10524|10523.1|10524.5|10523.6|10521.9|10521|248
1669957200000|2022-12-02 05:00:00|10523.9|10523|10523.7|10522.8|10524.6|10523.8|10522.4|10521.5|300
1669957500000|2022-12-02 05:05:00|10523.8|10522.9|10524.8|10523.9|10526.4|10525.8|10522|10521.2|335
1669957800000|2022-12-02 05:10:00|10524.9|10524|10528.5|10527.6|10528.6|10527.9|10524.1|10523.4|379
1669958100000|2022-12-02 05:15:00|10528.6|10527.7|10526.1|10525.2|10529|10528.4|10525.5|10524.6|276
1669958400000|2022-12-02 05:20:00|10526|10525.1|10523.2|10522.3|10527.9|10527|10522.9|10522.2|291
1669958700000|2022-12-02 05:25:00|10523.1|10522.2|10525.2|10524.3|10526.1|10525.4|10522.7|10521.8|342
1669959000000|2022-12-02 05:30:00|10525.1|10524.2|10521.7|10520.8|10525.5|10524.7|10520.7|10519.8|479
1669959300000|2022-12-02 05:35:00|10521.9|10521|10520.9|10520|10522.6|10521.8|10518.9|10518.1|362
1669959600000|2022-12-02 05:40:00|10520.6|10519.8|10522.6|10521.7|10522.7|10521.8|10518.6|10517.7|399
1669959900000|2022-12-02 05:45:00|10522.5|10521.6|10528.2|10527.3|10528.3|10527.6|10522|10521.1|384
1669960200000|2022-12-02 05:50:00|10528.3|10527.4|10525.3|10524.4|10528.5|10527.9|10524.5|10523.6|389
1669960500000|2022-12-02 05:55:00|10525.2|10524.3|10523.8|10522.9|10525.5|10524.7|10522.7|10521.9|438
1669960800000|2022-12-02 06:00:00|10523.7|10523.1|10526|10525.4|10526.4|10525.7|10523.6|10522.7|483
1669961100000|2022-12-02 06:05:00|10525.9|10525.3|10525|10524.1|10528.3|10527.5|10524.5|10523.8|484
1669961400000|2022-12-02 06:10:00|10525.1|10524.2|10527.9|10527|10528.5|10527.8|10524.5|10523.8|334
1669961700000|2022-12-02 06:15:00|10528|10527.1|10531.3|10530.4|10532.4|10531.5|10526.1|10525.2|433
1669962000000|2022-12-02 06:20:00|10531.4|10530.5|10531.8|10531.2|10533.1|10532.2|10530.6|10529.8|429
1669962300000|2022-12-02 06:25:00|10531.9|10531|10534.1|10533.2|10536.5|10535.6|10530.6|10529.7|357
1669962600000|2022-12-02 06:30:00|10533.6|10532.7|10534.9|10534|10535.8|10534.9|10531.2|10530.3|403
1669962900000|2022-12-02 06:35:00|10535|10534.1|10531.9|10531|10535.1|10534.2|10530.5|10529.6|419
1669963200000|2022-12-02 06:40:00|10531.8|10530.9|10529.9|10529|10531.8|10531|10529.3|10528.6|279
1669963500000|2022-12-02 06:45:00|10530|10529.1|10530.6|10529.7|10531.1|10530.3|10529.2|10528.4|388
1669963800000|2022-12-02 06:50:00|10530.7|10529.8|10531.2|10530.6|10532.2|10531.3|10527.9|10527.1|409
1669964100000|2022-12-02 06:55:00|10531.1|10530.5|10528.4|10527.5|10533.8|10532.9|10527.9|10526.9|346
1669964400000|2022-12-02 07:00:00|10528.3|10527.4|10531.5|10530.6|10534|10533.1|10526.2|10525.3|684
1669964700000|2022-12-02 07:05:00|10531.4|10530.5|10533.6|10532.7|10534|10533.1|10524.4|10523.6|847
1669965000000|2022-12-02 07:10:00|10533.4|10532.8|10529.2|10528.3|10534|10533.4|10527.9|10527|683
1669965300000|2022-12-02 07:15:00|10529.3|10528.4|10527.6|10526.7|10529.8|10528.9|10524.9|10524|711
1669965600000|2022-12-02 07:20:00|10527.5|10526.6|10526.7|10525.8|10533.3|10532.4|10526.7|10525.8|708
1669965900000|2022-12-02 07:25:00|10526.6|10525.7|10528.8|10528.2|10530.9|10530|10526|10525.1|783
1669966200000|2022-12-02 07:30:00|10528.7|10528.1|10530.9|10530.3|10533.1|10532.3|10527.2|10526.5|686
1669966500000|2022-12-02 07:35:00|10530.7|10530.1|10538.6|10537.7|10539.4|10538.6|10530.7|10529.8|682
1669966800000|2022-12-02 07:40:00|10538.5|10537.6|10541.4|10540.5|10543.3|10541.9|10536.7|10535.9|924
1669967100000|2022-12-02 07:45:00|10541.3|10540.4|10536.2|10535.3|10541.7|10540.8|10536.2|10535.3|794
1669967400000|2022-12-02 07:50:00|10536.1|10535.2|10535.5|10534.6|10537.1|10536.2|10532.9|10532|624
1669967700000|2022-12-02 07:55:00|10535.4|10534.5|10530.2|10528.9|10535.7|10534.8|10527.2|10526.5|685
1669968000000|2022-12-02 08:00:00|10530.1|10529|10515.8|10514.9|10530.9|10530|10515.1|10514.2|933
1669968300000|2022-12-02 08:05:00|10516|10515.1|10515.1|10514.2|10519.1|10518.5|10513.5|10512.6|732
1669968600000|2022-12-02 08:10:00|10515.2|10514.3|10522.2|10521.3|10524.2|10523.3|10514.8|10514.1|775
1669968900000|2022-12-02 08:15:00|10522.6|10521.7|10524.2|10523.3|10527.5|10526.7|10519.1|10518.2|787
1669969200000|2022-12-02 08:20:00|10524.3|10523.4|10529.5|10528.6|10530|10529.2|10522|10521.3|735
1669969500000|2022-12-02 08:25:00|10529.4|10528.5|10529.3|10528.4|10532.3|10531.6|10527.4|10526.5|744
1669969800000|2022-12-02 08:30:00|10529.1|10528.2|10532.8|10531.9|10536.1|10535.5|10525.1|10524.2|740
1669970100000|2022-12-02 08:35:00|10532.9|10532|10537.6|10536.7|10540.1|10539.5|10532.4|10531.8|770
1669970400000|2022-12-02 08:40:00|10537.5|10536.6|10537.5|10536.6|10545.5|10544.7|10536.4|10535.5|948
1669970700000|2022-12-02 08:45:00|10537.6|10536.7|10543|10542.1|10544.1|10543.2|10536.6|10535.8|920
1669971000000|2022-12-02 08:50:00|10543.1|10542.2|10537.3|10536.4|10544.1|10543.2|10537.3|10536.4|920
1669971300000|2022-12-02 08:55:00|10537.2|10536.6|10536.1|10535.2|10541.5|10540.7|10534.1|10533.2|815
1669971600000|2022-12-02 09:00:00|10536|10535.1|10535.1|10534.2|10538|10537.1|10531.5|10530.6|771
1669971900000|2022-12-02 09:05:00|10535.3|10534.4|10533.5|10532.9|10540.7|10539.8|10532.5|10531.5|844
1669972200000|2022-12-02 09:10:00|10533.3|10532.7|10535.6|10534.7|10536.6|10536|10531.8|10531|612
1669972500000|2022-12-02 09:15:00|10535.5|10534.6|10531.6|10530.7|10536|10535.1|10528.3|10527.4|660
1669972800000|2022-12-02 09:20:00|10531.5|10530.6|10529.2|10528.6|10532.5|10531.7|10526.3|10525.5|736
1669973100000|2022-12-02 09:25:00|10529.4|10528.5|10527.1|10526.2|10529.5|10528.6|10524.2|10523.3|737
1669973400000|2022-12-02 09:30:00|10527|10526.1|10522.9|10522|10527.3|10526.7|10519.5|10518.6|874
1669973700000|2022-12-02 09:35:00|10522.7|10522.1|10523.8|10523.2|10527|10526.4|10522.6|10521.6|810
1669974000000|2022-12-02 09:40:00|10523.9|10523.3|10524.9|10524.3|10528.7|10528|10521.1|10520.2|737
1669974300000|2022-12-02 09:45:00|10524.6|10524|10523.7|10523.1|10528.2|10527.6|10523.5|10522.8|517
1669974600000|2022-12-02 09:50:00|10523.4|10522.8|10526.4|10525.5|10527.8|10527|10516|10515.1|792
1669974900000|2022-12-02 09:55:00|10526.3|10525.4|10530.5|10529.6|10532|10531.4|10523.5|10522.9|706
1669975200000|2022-12-02 10:00:00|10530.6|10529.7|10522.2|10521.3|10530.7|10529.8|10517.8|10517|885
1669975500000|2022-12-02 10:05:00|10522.1|10521.2|10518.1|10517.2|10522.1|10521.3|10516.8|10516|607
1669975800000|2022-12-02 10:10:00|10518|10517.1|10519.4|10518.8|10520.1|10519.4|10516.4|10515.8|453
1669976100000|2022-12-02 10:15:00|10519.5|10518.9|10523.2|10522.3|10523.3|10522.4|10517|10516.3|506
1669976400000|2022-12-02 10:20:00|10523.3|10522.4|10525.2|10524.3|10526|10525.2|10521.6|10520.7|502
1669976700000|2022-12-02 10:25:00|10525.1|10524.2|10527.4|10526.5|10530.2|10529.6|10524.2|10523.4|417
1669977000000|2022-12-02 10:30:00|10527.5|10526.6|10528.1|10527.2|10529|10528.3|10525.5|10524.9|488
1669977300000|2022-12-02 10:35:00|10528|10527.1|10526.5|10525.6|10530.5|10529.9|10525.8|10525.1|444
1669977600000|2022-12-02 10:40:00|10526.7|10525.8|10524.5|10523.9|10530.4|10529.8|10524.1|10523.4|574
1669977900000|2022-12-02 10:45:00|10524.4|10523.8|10524.6|10523.7|10525.2|10524.4|10520.3|10519.6|525
1669978200000|2022-12-02 10:50:00|10524.7|10523.8|10524.7|10523.8|10526.7|10525.8|10522.1|10521.5|539
1669978500000|2022-12-02 10:55:00|10524.6|10523.7|10529.8|10528.9|10530.2|10529.3|10522.5|10521.8|554
1669978800000|2022-12-02 11:00:00|10529.9|10529|10529.2|10528.3|10530.1|10529.4|10524.1|10523.4|514
1669979100000|2022-12-02 11:05:00|10529.1|10528.2|10528.2|10527.6|10529.6|10528.7|10523.4|10522.5|443
1669979400000|2022-12-02 11:10:00|10528.1|10527.5|10534.1|10533.2|10535.9|10535.1|10527.4|10526.6|487
1669979700000|2022-12-02 11:15:00|10534.2|10533.3|10533.6|10533|10536.8|10536.1|10533.3|10532.4|558
1669980000000|2022-12-02 11:20:00|10533.7|10533.1|10531.5|10530.9|10534.7|10533.8|10531.5|10530.8|426
1669980300000|2022-12-02 11:25:00|10531.6|10531|10532.4|10531.5|10535.2|10534.5|10531.5|10530.8|424
1669980600000|2022-12-02 11:30:00|10532.2|10531.3|10533.1|10532.5|10535|10534.2|10531.9|10531.1|383
1669980900000|2022-12-02 11:35:00|10532.9|10532.3|10532.1|10531.2|10535|10534.2|10531.2|10530.3|334
1669981200000|2022-12-02 11:40:00|10531.9|10531.3|10532.7|10532.1|10533.8|10533.2|10529.9|10529.2|494
1669981500000|2022-12-02 11:45:00|10532.8|10532.2|10527.7|10526.8|10534.2|10533.3|10527.3|10526.7|428
1669981800000|2022-12-02 11:50:00|10527.6|10526.7|10534.9|10534|10535.4|10534.6|10526.8|10526.2|371
1669982100000|2022-12-02 11:55:00|10535|10534.1|10537.7|10537.1|10539.8|10539.2|10534.7|10533.8|505
1669982400000|2022-12-02 12:00:00|10537.8|10537.2|10533.5|10532.6|10537.9|10537.3|10530.8|10530.2|542
1669982700000|2022-12-02 12:05:00|10533.4|10532.5|10531.8|10530.9|10534.1|10533.3|10529.3|10528.4|550
1669983000000|2022-12-02 12:10:00|10531.7|10531.2|10532.2|10531.3|10534.3|10533.7|10529.8|10529|507
1669983300000|2022-12-02 12:15:00|10532.1|10531.2|10528.9|10528.3|10532.1|10531.3|10526.8|10526.2|465
1669983600000|2022-12-02 12:20:00|10528.8|10528.2|10527.6|10526.7|10530.5|10529.8|10526.8|10526.1|398
1669983900000|2022-12-02 12:25:00|10527.5|10526.6|10535.1|10534.2|10535.3|10534.6|10527.5|10526.6|525
1669984200000|2022-12-02 12:30:00|10535|10534.4|10534.4|10533.5|10536.5|10535.9|10531.4|10530.6|720
1669984500000|2022-12-02 12:35:00|10534.5|10533.6|10539|10538.1|10539|10538.1|10534.2|10533.4|576
1669984800000|2022-12-02 12:40:00|10539.1|10538.2|10542.2|10541.6|10542.7|10541.9|10537.9|10537|590
1669985100000|2022-12-02 12:45:00|10542.4|10541.5|10544|10543.1|10545.2|10544.4|10540.6|10540|584
1669985400000|2022-12-02 12:50:00|10543.9|10543|10538.2|10537.3|10544|10543.2|10536.9|10536.1|535
1669985700000|2022-12-02 12:55:00|10538.3|10537.7|10538.2|10537.3|10543|10542.4|10537.4|10536.6|602
1669986000000|2022-12-02 13:00:00|10539|10538.4|10537|10536.1|10541.5|10540.6|10534|10533.4|798
1669986300000|2022-12-02 13:05:00|10536.8|10536.2|10537.7|10536.8|10539|10538.4|10535.4|10534.6|613
1669986600000|2022-12-02 13:10:00|10537.6|10536.7|10538|10537.4|10539.4|10538.8|10532.4|10531.8|792
1669986900000|2022-12-02 13:15:00|10538.1|10537.5|10536|10535.1|10538.1|10537.5|10534|10533.2|777
1669987200000|2022-12-02 13:20:00|10536.5|10535.6|10534.4|10533.5|10538.6|10537.7|10530.9|10530.3|650
1669987500000|2022-12-02 13:25:00|10534.7|10533.8|10540.9|10535.9|10540.9|10538.9|10532.4|10531.5|826
1669987800000|2022-12-02 13:30:00|10540.6|10535.3|10451.8|10449.9|10541|10535.3|10440.6|10439.7|1378
1669988100000|2022-12-02 13:35:00|10450.7|10449.8|10460.7|10459.5|10460.7|10459.5|10437.6|10436.7|1280
1669988400000|2022-12-02 13:40:00|10460.4|10459.4|10449.1|10448.2|10463.3|10462.4|10434.8|10433.9|1243
1669988700000|2022-12-02 13:45:00|10448.6|10447.7|10442|10441.1|10451.5|10450.6|10428.7|10427.8|1204
1669989000000|2022-12-02 13:50:00|10442.2|10441.3|10450.3|10449.4|10457.5|10456.6|10437.7|10436.8|1193
1669989300000|2022-12-02 13:55:00|10450.4|10449.5|10462.8|10461.9|10465.5|10464.6|10449|10448.1|1137
1669989600000|2022-12-02 14:00:00|10462.2|10461.3|10457.2|10456.3|10465.3|10464.5|10455.9|10455|1128
1669989900000|2022-12-02 14:05:00|10457|10456.1|10463.3|10462.4|10464|10463.1|10445.7|10444.8|1097
1669990200000|2022-12-02 14:10:00|10463.5|10462.6|10472.1|10471.2|10474.2|10473.3|10462.6|10461.7|1072
1669990500000|2022-12-02 14:15:00|10472.2|10471.3|10468.3|10467.4|10477.7|10476.8|10466.8|10465.9|1076
1669990800000|2022-12-02 14:20:00|10468.4|10467.5|10478.7|10477.8|10486.7|10485.8|10467.6|10466.7|1004
1669991100000|2022-12-02 14:25:00|10478.8|10478.2|10483.2|10482.3|10484.2|10483.3|10477.6|10476.7|982
1669991400000|2022-12-02 14:30:00|10483|10482.1|10482.2|10481.3|10485.1|10484.2|10474.5|10473.6|1105
1669991700000|2022-12-02 14:35:00|10482.1|10481.2|10486|10485.1|10491.5|10490.6|10481.8|10480.9|1006
1669992000000|2022-12-02 14:40:00|10485.9|10485|10479|10478.1|10487.7|10486.8|10474.7|10473.3|976
1669992300000|2022-12-02 14:45:00|10478.7|10477.8|10474.6|10473.7|10483.3|10482.4|10472.4|10471.8|966
1669992600000|2022-12-02 14:50:00|10474.5|10473.6|10472.4|10471.8|10475.6|10474.7|10468.5|10467.6|912
1669992900000|2022-12-02 14:55:00|10472.5|10471.9|10471.1|10470.2|10477.2|10476.3|10467.5|10466.6|896
1669993200000|2022-12-02 15:00:00|10470.8|10469.9|10465.1|10464.2|10479.3|10478.7|10464|10463.3|930
1669993500000|2022-12-02 15:05:00|10465.4|10464.5|10462.7|10461.8|10466.3|10465.4|10453.9|10453|869
1669993800000|2022-12-02 15:10:00|10462.6|10461.7|10471.1|10470.2|10473.2|10472.4|10461.6|10460.7|775
1669994100000|2022-12-02 15:15:00|10470.9|10470.3|10464.2|10463.3|10473.3|10472.5|10462|10461.1|715
1669994400000|2022-12-02 15:20:00|10464.1|10463.2|10464.1|10463.5|10468.7|10467.9|10461|10460.4|747
1669994700000|2022-12-02 15:25:00|10464.2|10463.6|10456.6|10456|10464.3|10463.6|10450|10449.2|792
1669995000000|2022-12-02 15:30:00|10456.7|10456.1|10466.2|10465.6|10466.9|10466.3|10450.3|10449.4|856
1669995300000|2022-12-02 15:35:00|10466.5|10465.9|10467.2|10466.3|10471.1|10470.4|10462|10461.2|772
1669995600000|2022-12-02 15:40:00|10467.1|10466.2|10473.9|10473|10475|10474.2|10463.3|10462.4|760
1669995900000|2022-12-02 15:45:00|10473.8|10473.2|10479.4|10478.5|10480.1|10479.4|10472.3|10471.5|745
1669996200000|2022-12-02 15:50:00|10478.9|10478|10469.9|10469.3|10480.2|10479.4|10469.6|10469|819
1669996500000|2022-12-02 15:55:00|10470|10469.4|10473.7|10473.1|10474.7|10474.1|10467.9|10467.2|838
1669996800000|2022-12-02 16:00:00|10473.6|10473|10476.2|10475.6|10480.5|10479.9|10466.5|10465.8|778
1669997100000|2022-12-02 16:05:00|10476.4|10475.5|10481.8|10480.9|10483.1|10482.4|10475.9|10475.3|694
1669997400000|2022-12-02 16:10:00|10481.9|10481|10483.7|10483.1|10486.3|10485.7|10479.9|10479.1|702
1669997700000|2022-12-02 16:15:00|10483.4|10482.8|10480.2|10479.3|10485.5|10484.6|10479|10478.1|572
1669998000000|2022-12-02 16:20:00|10480.3|10479.4|10486.5|10485.6|10487.1|10486.2|10478|10477.2|564
1669998300000|2022-12-02 16:25:00|10486.4|10485.5|10491.1|10490.5|10492.2|10491.6|10484.3|10483.7|651
1669998600000|2022-12-02 16:30:00|10491.3|10490.4|10502|10501.1|10503.8|10502.9|10490.1|10489.5|777
1669998900000|2022-12-02 16:35:00|10501.9|10501|10514.3|10513.7|10516.6|10515.9|10500.7|10499.8|711
1669999200000|2022-12-02 16:40:00|10514.5|10513.6|10519.9|10519|10520|10519.4|10514|10513.4|688
1669999500000|2022-12-02 16:45:00|10520.1|10519.2|10514.7|10513.8|10526.5|10525.6|10514.1|10513.2|736
1669999800000|2022-12-02 16:50:00|10515.8|10514.1|10512.8|10512.2|10519|10518.1|10510.7|10509.8|580
1670000100000|2022-12-02 16:55:00|10513.8|10513.2|10520.2|10519.6|10524|10523.1|10513|10512.1|615
1670000400000|2022-12-02 17:00:00|10520.4|10519.5|10522.4|10521.5|10524.7|10524|10515.5|10514.6|604
1670000700000|2022-12-02 17:05:00|10522.3|10521.4|10521.9|10521|10524.4|10523.8|10518.6|10517.7|528
1670001000000|2022-12-02 17:10:00|10522|10521.1|10533.1|10532.2|10534.6|10533.7|10521|10520.1|619
1670001300000|2022-12-02 17:15:00|10533.2|10532.3|10527.1|10526.2|10533.2|10532.3|10524.2|10523.5|629
1670001600000|2022-12-02 17:20:00|10526.1|10525.5|10527.1|10526.5|10530.9|10530.1|10523.2|10522.6|535
1670001900000|2022-12-02 17:25:00|10527.3|10526.4|10530.6|10529.7|10532.5|10531.8|10525.6|10524.9|518
1670002200000|2022-12-02 17:30:00|10530.4|10529.5|10532.9|10532.3|10533.2|10532.6|10528.6|10527.9|478
1670002500000|2022-12-02 17:35:00|10533|10532|10526.3|10525.7|10533|10532.1|10525.5|10524.9|529
1670002800000|2022-12-02 17:40:00|10526.5|10525.9|10529.2|10528.6|10533.1|10532.5|10526|10525.3|497
1670003100000|2022-12-02 17:45:00|10529.1|10528.2|10528.4|10527.5|10531.9|10531.3|10527.9|10527.2|437
1670003400000|2022-12-02 17:50:00|10528.3|10527.4|10526.9|10526|10528.8|10527.9|10526.5|10525.7|338
1670003700000|2022-12-02 17:55:00|10527.1|10526.2|10525.7|10525.1|10528.5|10527.9|10525.5|10524.9|401
1670004000000|2022-12-02 18:00:00|10526.2|10525.6|10528.8|10527.9|10530.5|10529.6|10525.6|10524.9|368
1670004300000|2022-12-02 18:05:00|10528.7|10527.8|10528.7|10527.8|10529.6|10528.9|10526.8|10526.1|373
1670004600000|2022-12-02 18:10:00|10528.4|10527.5|10529.7|10529.1|10530.3|10529.7|10526.6|10526|422
1670004900000|2022-12-02 18:15:00|10529.8|10529.2|10528.7|10528.1|10530.4|10529.8|10528.1|10527.4|264
1670005200000|2022-12-02 18:20:00|10528|10527.4|10527.4|10526.5|10529.4|10528.8|10526.7|10525.9|289
1670005500000|2022-12-02 18:25:00|10527.9|10527.3|10528.4|10527.8|10528.9|10528.1|10524.7|10524|426
1670005800000|2022-12-02 18:30:00|10528.9|10528.3|10526.7|10526.1|10529.6|10528.9|10526.2|10525.4|349
1670006100000|2022-12-02 18:35:00|10526.6|10526|10529.7|10529.1|10530.3|10529.7|10526.6|10526|313
1670006400000|2022-12-02 18:40:00|10529.8|10529.2|10530.8|10530.2|10533.3|10532.7|10529.3|10528.7|311
1670006700000|2022-12-02 18:45:00|10530.7|10530.1|10525.7|10525.1|10530.7|10530.1|10524.6|10524|286
1670007000000|2022-12-02 18:50:00|10525.6|10525|10523.3|10522.4|10525.6|10525|10523|10522.4|318
1670007300000|2022-12-02 18:55:00|10523.4|10522.5|10519.7|10519.1|10523.5|10522.7|10518.6|10518|358
1670007600000|2022-12-02 19:00:00|10519.1|10518.5|10517.7|10517.1|10519.1|10518.5|10515.7|10515.1|382
1670007900000|2022-12-02 19:05:00|10517.8|10517.2|10512.7|10512.1|10519.8|10519.1|10511.9|10511.2|387
1670008200000|2022-12-02 19:10:00|10512.6|10512|10514.8|10514.2|10514.8|10514.2|10510.8|10510.2|335
1670008500000|2022-12-02 19:15:00|10514.7|10514.1|10517.4|10516.8|10518.1|10517.3|10513.7|10513.1|361
1670008800000|2022-12-02 19:20:00|10517.9|10517.3|10520.1|10519.2|10521.3|10520.6|10516.9|10516.1|382
1670009100000|2022-12-02 19:25:00|10520.2|10519.3|10519.1|10518.2|10521.1|10520.4|10518.4|10517.8|266
1670009400000|2022-12-02 19:30:00|10518.8|10518.1|10522|10521.4|10522.5|10521.7|10515.9|10515|299
1670009700000|2022-12-02 19:35:00|10522.1|10521.5|10522|10521.1|10522.5|10521.7|10518.6|10517.9|342
1670010000000|2022-12-02 19:40:00|10521.9|10521|10523.6|10522.7|10524.8|10524.2|10519.5|10518.7|315
1670010300000|2022-12-02 19:45:00|10524|10523.1|10526.4|10525.5|10527.5|10526.6|10521.9|10521|291
1670010600000|2022-12-02 19:50:00|10526.5|10525.6|10529.4|10528.5|10531.3|10530.6|10526.4|10525.5|306
1670010900000|2022-12-02 19:55:00|10529.3|10528.4|10536.7|10535.8|10537.2|10536.3|10528.3|10527.4|456
1670011200000|2022-12-02 20:00:00|10536.2|10535.6|10535.7|10535.1|10537.3|10536.4|10531.6|10530.8|423
1670011500000|2022-12-02 20:05:00|10536|10535.4|10540.3|10539.4|10540.9|10540.1|10533.8|10532.9|481
1670011800000|2022-12-02 20:10:00|10540.4|10539.5|10539|10538.1|10540.6|10539.7|10536.7|10535.8|360
1670012100000|2022-12-02 20:15:00|10538.9|10538|10538.5|10537.6|10540.3|10539.6|10536.3|10535.6|390
1670012400000|2022-12-02 20:20:00|10538.4|10537.5|10537.4|10536.5|10539.5|10538.6|10535.9|10535|352
1670012700000|2022-12-02 20:25:00|10537.3|10536.4|10537.4|10536.5|10538.4|10537.6|10534.7|10533.9|360
1670013000000|2022-12-02 20:30:00|10537.3|10536.4|10537.4|10536.5|10540|10539.1|10536.1|10535.3|272
1670013300000|2022-12-02 20:35:00|10537.3|10536.4|10537.4|10536.5|10538.5|10537.6|10533.9|10533|335
1670013600000|2022-12-02 20:40:00|10537.3|10536.4|10537.9|10537|10538.5|10537.6|10533.6|10532.7|380
1670013900000|2022-12-02 20:45:00|10537.3|10536.4|10536.3|10535.4|10538|10537.2|10535.3|10534.4|346
1670014200000|2022-12-02 20:50:00|10536.9|10536|10533.9|10533|10538.2|10537.3|10533.8|10532.9|407
1670014500000|2022-12-02 20:55:00|10533.8|10532.9|10533.7|10532.8|10534.7|10533.8|10531.2|10530.5|419
1670014800000|2022-12-02 21:00:00|10534|10533.1|10535.7|10534.8|10538|10537.1|10532.7|10532|380
1670015100000|2022-12-02 21:05:00|10535.6|10534.7|10535.4|10534.5|10535.8|10534.9|10534.2|10533.3|231
1670015400000|2022-12-02 21:10:00|10535.2|10534.3|10536.4|10535.5|10538|10537.1|10534.9|10534|221
1670015700000|2022-12-02 21:15:00|10536.7|10535.8|10538.8|10537.9|10539.9|10539|10536.7|10535.8|250
1670016000000|2022-12-02 21:20:00|10538.7|10537.8|10540|10539.1|10540.9|10540|10538.2|10537.3|140
1670016300000|2022-12-02 21:25:00|10539.9|10539|10540.3|10539.4|10541.2|10540.3|10538.7|10537.8|176
1670016600000|2022-12-02 21:30:00|10539.7|10538.8|10540.5|10539.6|10540.9|10540|10538.9|10538|151
1670016900000|2022-12-02 21:35:00|10540.4|10539.5|10539.3|10538.4|10542.5|10541.6|10538.7|10537.8|192
1670017200000|2022-12-02 21:40:00|10539.2|10538.3|10537.8|10536.9|10539.6|10538.7|10537.2|10536.3|210
1670017500000|2022-12-02 21:45:00|10537.7|10536.8|10537|10536.1|10538.9|10538|10534.4|10533.5|332
1670017800000|2022-12-02 21:50:00|10537.1|10536.2|10541.9|10541|10543.3|10542.4|10536.9|10536|515
1670018100000|2022-12-02 21:55:00|10541.8|10540.9|10541.2|10540.3|10543.8|10542|10539.9|10537.8|315
1670187600000|2022-12-04 21:00:00|10534.3|10524.2|10530.8|10523.3|10534.3|10525.6|10530.8|10523.3|5
1670187900000|2022-12-04 21:05:00|10533.2|10524.3|10530.7|10523.3|10533.2|10524.5|10529.5|10523.3|10
1670188200000|2022-12-04 21:10:00|10529.8|10523.8|10531.1|10525.5|10531.1|10525.5|10529.8|10523.8|6
1670188500000|2022-12-04 21:15:00|10530.9|10525.7|10530.8|10524.3|10532.6|10526|10530.1|10523.9|47
1670188800000|2022-12-04 21:20:00|10530.6|10524.7|10531.2|10524.3|10531.2|10524.7|10530.6|10524.3|7
1670189400000|2022-12-04 21:30:00|10530.8|10524.8|10531.3|10525.2|10531.9|10525.9|10530.5|10523|8
1670189700000|2022-12-04 21:35:00|10532.2|10524.3|10539.2|10527.2|10542.5|10530.5|10531.7|10523.4|26
1670190000000|2022-12-04 21:40:00|10539.3|10527.3|10539.2|10527.9|10544|10532|10532.3|10522.6|39
1670190300000|2022-12-04 21:45:00|10540.4|10528.4|10540.7|10529.4|10541.7|10530.3|10539.4|10528.4|23
1670190600000|2022-12-04 21:50:00|10541|10529.7|10538.7|10527.5|10541.5|10530.5|10538.2|10527.5|35
1670190900000|2022-12-04 21:55:00|10539|10527.8|10534.9|10528.9|10539.3|10529.3|10533.7|10526.5|27
1670191200000|2022-12-04 22:00:00|10536|10525|10537.8|10528.9|10542.8|10530.8|10534.6|10523.6|56
1670191500000|2022-12-04 22:05:00|10537.9|10527.9|10539.3|10537.4|10544.5|10537.6|10537.9|10527.9|51
1670191800000|2022-12-04 22:10:00|10539.4|10537.5|10539.4|10537.5|10539.8|10537.9|10539.3|10537.4|21
1670192100000|2022-12-04 22:15:00|10539.5|10537.6|10541|10536.6|10543.5|10538|10539.5|10534.4|80
1670192400000|2022-12-04 22:20:00|10541.2|10536.3|10541.8|10536.5|10543.6|10538.2|10540.1|10534.4|129
1670192700000|2022-12-04 22:25:00|10542.9|10534.9|10540.2|10533.5|10542.9|10538.2|10540.1|10533.5|16
1670193000000|2022-12-04 22:30:00|10541.5|10536.5|10540.6|10536.1|10543.4|10538|10538.8|10534.8|285
1670193300000|2022-12-04 22:35:00|10540.5|10536|10540.6|10535.2|10542.7|10540.4|10538.2|10534.8|511
1670193600000|2022-12-04 22:40:00|10540.7|10535.5|10539.8|10537.9|10542.6|10538.5|10539.3|10534.3|247
1670193900000|2022-12-04 22:45:00|10539.7|10537.8|10539.7|10537.8|10542.8|10538.7|10538.6|10533.5|476
1670194200000|2022-12-04 22:50:00|10539.8|10537.9|10541|10539.1|10543.5|10539.3|10539.5|10534.4|217
1670194500000|2022-12-04 22:55:00|10542.1|10537.7|10544.5|10533.8|10545.4|10541.6|10540.9|10531.9|290
1670194800000|2022-12-04 23:00:00|10543.2|10535.4|10540.4|10538|10543.9|10539.5|10539.6|10533|446
1670195100000|2022-12-04 23:05:00|10540.3|10537.8|10533.8|10531.4|10540.6|10538.2|10532.6|10530.5|255
1670195400000|2022-12-04 23:10:00|10533.2|10531.5|10540.3|10538.4|10540.3|10538.4|10533.1|10531.1|399
1670195700000|2022-12-04 23:15:00|10540.4|10538.2|10532.8|10530.6|10540.5|10538.2|10531.9|10530|529
1670196000000|2022-12-04 23:20:00|10532.3|10530.1|10534.2|10532.1|10537.9|10535.8|10532.3|10530.1|454
1670196300000|2022-12-04 23:25:00|10533.3|10531.4|10537.4|10535.5|10537.9|10535.7|10532.8|10530.9|395
1670196600000|2022-12-04 23:30:00|10537.5|10535.6|10538.8|10536.7|10539|10537|10536.2|10534.2|391
1670196900000|2022-12-04 23:35:00|10538.9|10536.6|10538.6|10536.4|10540.9|10539|10536.2|10534.3|375
1670197200000|2022-12-04 23:40:00|10538.1|10536.5|10538.8|10536.9|10541|10539.1|10538|10535.7|330
1670197500000|2022-12-04 23:45:00|10539.2|10537.3|10543|10541.1|10543.5|10541.5|10538.2|10536.3|240
1670197800000|2022-12-04 23:50:00|10542.9|10541|10541.8|10539.9|10543.4|10541.6|10541.5|10539.5|279
1670198100000|2022-12-04 23:55:00|10541.5|10539.6|10544.8|10542.9|10545.3|10543.1|10541|10539.1|313
1670187600000|2022-12-04 21:00:00|10534.3|10524.2|10530.8|10523.3|10534.3|10525.6|10530.8|10523.3|5
1670187900000|2022-12-04 21:05:00|10533.2|10524.3|10530.7|10523.3|10533.2|10524.5|10529.5|10523.3|10
1670188200000|2022-12-04 21:10:00|10529.8|10523.8|10531.1|10525.5|10531.1|10525.5|10529.8|10523.8|6
1670188500000|2022-12-04 21:15:00|10530.9|10525.7|10530.8|10524.3|10532.6|10526|10530.1|10523.9|47
1670188800000|2022-12-04 21:20:00|10530.6|10524.7|10531.2|10524.3|10531.2|10524.7|10530.6|10524.3|7
1670189400000|2022-12-04 21:30:00|10530.8|10524.8|10531.3|10525.2|10531.9|10525.9|10530.5|10523|8
1670189700000|2022-12-04 21:35:00|10532.2|10524.3|10539.2|10527.2|10542.5|10530.5|10531.7|10523.4|26
1670190000000|2022-12-04 21:40:00|10539.3|10527.3|10539.2|10527.9|10544|10532|10532.3|10522.6|39
1670190300000|2022-12-04 21:45:00|10540.4|10528.4|10540.7|10529.4|10541.7|10530.3|10539.4|10528.4|23
1670190600000|2022-12-04 21:50:00|10541|10529.7|10538.7|10527.5|10541.5|10530.5|10538.2|10527.5|35
1670190900000|2022-12-04 21:55:00|10539|10527.8|10534.9|10528.9|10539.3|10529.3|10533.7|10526.5|27
1670191200000|2022-12-04 22:00:00|10536|10525|10537.8|10528.9|10542.8|10530.8|10534.6|10523.6|56
1670191500000|2022-12-04 22:05:00|10537.9|10527.9|10539.3|10537.4|10544.5|10537.6|10537.9|10527.9|51
1670191800000|2022-12-04 22:10:00|10539.4|10537.5|10539.4|10537.5|10539.8|10537.9|10539.3|10537.4|21
1670192100000|2022-12-04 22:15:00|10539.5|10537.6|10541|10536.6|10543.5|10538|10539.5|10534.4|80
1670192400000|2022-12-04 22:20:00|10541.2|10536.3|10541.8|10536.5|10543.6|10538.2|10540.1|10534.4|129
1670192700000|2022-12-04 22:25:00|10542.9|10534.9|10540.2|10533.5|10542.9|10538.2|10540.1|10533.5|16
1670193000000|2022-12-04 22:30:00|10541.5|10536.5|10540.6|10536.1|10543.4|10538|10538.8|10534.8|285
1670193300000|2022-12-04 22:35:00|10540.5|10536|10540.6|10535.2|10542.7|10540.4|10538.2|10534.8|511
1670193600000|2022-12-04 22:40:00|10540.7|10535.5|10539.8|10537.9|10542.6|10538.5|10539.3|10534.3|247
1670193900000|2022-12-04 22:45:00|10539.7|10537.8|10539.7|10537.8|10542.8|10538.7|10538.6|10533.5|476
1670194200000|2022-12-04 22:50:00|10539.8|10537.9|10541|10539.1|10543.5|10539.3|10539.5|10534.4|217
1670194500000|2022-12-04 22:55:00|10542.1|10537.7|10544.5|10533.8|10545.4|10541.6|10540.9|10531.9|290
1670194800000|2022-12-04 23:00:00|10543.2|10535.4|10540.4|10538|10543.9|10539.5|10539.6|10533|446
1670195100000|2022-12-04 23:05:00|10540.3|10537.8|10533.8|10531.4|10540.6|10538.2|10532.6|10530.5|255
1670195400000|2022-12-04 23:10:00|10533.2|10531.5|10540.3|10538.4|10540.3|10538.4|10533.1|10531.1|399
1670195700000|2022-12-04 23:15:00|10540.4|10538.2|10532.8|10530.6|10540.5|10538.2|10531.9|10530|529
1670196000000|2022-12-04 23:20:00|10532.3|10530.1|10534.2|10532.1|10537.9|10535.8|10532.3|10530.1|454
1670196300000|2022-12-04 23:25:00|10533.3|10531.4|10537.4|10535.5|10537.9|10535.7|10532.8|10530.9|395
1670196600000|2022-12-04 23:30:00|10537.5|10535.6|10538.8|10536.7|10539|10537|10536.2|10534.2|391
1670196900000|2022-12-04 23:35:00|10538.9|10536.6|10538.6|10536.4|10540.9|10539|10536.2|10534.3|375
1670197200000|2022-12-04 23:40:00|10538.1|10536.5|10538.8|10536.9|10541|10539.1|10538|10535.7|330
1670197500000|2022-12-04 23:45:00|10539.2|10537.3|10543|10541.1|10543.5|10541.5|10538.2|10536.3|240
1670197800000|2022-12-04 23:50:00|10542.9|10541|10541.8|10539.9|10543.4|10541.6|10541.5|10539.5|279
1670198100000|2022-12-04 23:55:00|10541.5|10539.6|10544.8|10542.9|10545.3|10543.1|10541|10539.1|313
1670198400000|2022-12-05 00:00:00|10544.7|10542.8|10544.5|10542.6|10547.7|10545.8|10544.3|10542.4|443
1670198700000|2022-12-05 00:05:00|10544.3|10542.4|10541.1|10540.2|10544.5|10542.6|10540.5|10538.8|328
1670199000000|2022-12-05 00:10:00|10541|10540.1|10543.2|10542.3|10544.2|10543.2|10541|10540.1|328
1670199300000|2022-12-05 00:15:00|10543.1|10542.2|10547.3|10546.4|10547.7|10546.8|10542.5|10541.6|307
1670199600000|2022-12-05 00:20:00|10547.4|10546.5|10545.8|10544.9|10548.5|10547.6|10545.6|10544.7|268
1670199900000|2022-12-05 00:25:00|10545.7|10544.8|10543.9|10543|10545.9|10545|10542.7|10541.8|226
1670200200000|2022-12-05 00:30:00|10543.8|10542.9|10544.1|10543.2|10544.2|10543.5|10542.6|10541.7|288
1670200500000|2022-12-05 00:35:00|10544|10543.1|10541.5|10540.9|10544.6|10543.7|10539.8|10538.9|327
1670200800000|2022-12-05 00:40:00|10541.6|10541|10546.1|10545.5|10546.3|10545.6|10541|10540.3|313
1670201100000|2022-12-05 00:45:00|10546.3|10545.4|10544.7|10544.1|10547.4|10546.5|10544.1|10543.4|271
1670201400000|2022-12-05 00:50:00|10544.9|10544|10544.7|10543.8|10546.3|10545.6|10543|10542.2|330
1670201700000|2022-12-05 00:55:00|10545.4|10544.5|10543.2|10542.3|10545.8|10544.9|10542.9|10542|289
1670202000000|2022-12-05 01:00:00|10543.5|10542.6|10548.5|10547.6|10549.5|10548.6|10542.2|10541.3|404
1670202300000|2022-12-05 01:05:00|10548.6|10547.7|10548.4|10547.5|10549.5|10548.7|10547.2|10546.4|294
1670202600000|2022-12-05 01:10:00|10548.3|10547.4|10549.1|10548.5|10549.4|10548.8|10546.9|10546.1|235
1670202900000|2022-12-05 01:15:00|10549.3|10548.4|10548.9|10548.3|10549.6|10548.8|10548.3|10547.5|348
1670203200000|2022-12-05 01:20:00|10549|10548.4|10548.3|10547.4|10549.2|10548.4|10547.4|10546.5|243
1670203500000|2022-12-05 01:25:00|10548.4|10547.5|10562.9|10562|10565.6|10564.5|10548.4|10547.5|651
1670203800000|2022-12-05 01:30:00|10563.1|10562.2|10564.4|10563.5|10565.4|10564.6|10561.3|10560.4|412
1670204100000|2022-12-05 01:35:00|10564.5|10563.6|10567.2|10566.3|10567.2|10566.3|10563.3|10562.4|405
1670204400000|2022-12-05 01:40:00|10567.1|10566.2|10573.5|10572.3|10574.6|10573.7|10567.1|10566.2|481
1670204700000|2022-12-05 01:45:00|10573.3|10572.4|10569.6|10568.7|10574.1|10573.2|10569.4|10568.5|402
1670205000000|2022-12-05 01:50:00|10569.7|10568.8|10571.6|10570.7|10571.8|10570.9|10569|10568.1|375
1670205300000|2022-12-05 01:55:00|10571.5|10570.6|10568.5|10567.6|10572.3|10571.4|10567.7|10566.8|317
1670205600000|2022-12-05 02:00:00|10568.6|10567.7|10563.7|10562.8|10569.3|10568.4|10563.1|10562.2|384
1670205900000|2022-12-05 02:05:00|10563.6|10562.7|10563.2|10562.3|10566.8|10565.9|10562.5|10561.6|404
1670206200000|2022-12-05 02:10:00|10563|10562.4|10562.5|10561.6|10565.1|10564.2|10562|10561.1|307
1670206500000|2022-12-05 02:15:00|10561.8|10560.9|10559.6|10558.7|10562.7|10561.8|10557.9|10557|315
1670206800000|2022-12-05 02:20:00|10559.5|10558.9|10562.4|10561.5|10562.9|10562|10559|10558.2|316
1670207100000|2022-12-05 02:25:00|10562.5|10561.6|10561.7|10560.8|10563.5|10562.6|10558.5|10557.6|253
1670207400000|2022-12-05 02:30:00|10561.6|10560.7|10566.8|10565.9|10567.3|10566.4|10561.2|10560.3|343
1670207700000|2022-12-05 02:35:00|10566.9|10566|10563.4|10562.5|10567.2|10566.3|10563.3|10562.4|289
1670208000000|2022-12-05 02:40:00|10563.3|10562.4|10567.4|10566.5|10567.4|10566.5|10562.7|10561.8|292
1670208300000|2022-12-05 02:45:00|10567.3|10566.4|10566.6|10565.7|10569.6|10568.8|10565.9|10565|297
1670208600000|2022-12-05 02:50:00|10566.5|10565.6|10570.1|10569.2|10570.2|10569.5|10565.3|10564.4|281
1670208900000|2022-12-05 02:55:00|10570.3|10569.4|10571|10570.1|10572.7|10571.8|10570|10569.2|325
1670209200000|2022-12-05 03:00:00|10571.1|10570.2|10568.1|10567.2|10572|10571.1|10567.3|10566.4|306
1670209500000|2022-12-05 03:05:00|10568.2|10567.5|10573.4|10572.5|10574|10573.1|10568.1|10567.2|356
1670209800000|2022-12-05 03:10:00|10573.3|10572.4|10577.4|10576.5|10577.8|10576.9|10572.8|10571.9|259
1670210100000|2022-12-05 03:15:00|10577.5|10576.6|10577.4|10576.5|10579.2|10578.3|10575.2|10574.5|275
1670210400000|2022-12-05 03:20:00|10577.3|10576.7|10576.9|10576|10578.3|10577.4|10574.2|10573.5|248
1670210700000|2022-12-05 03:25:00|10576.8|10575.9|10578.4|10577.5|10580.3|10579.4|10576|10575.1|253
1670211000000|2022-12-05 03:30:00|10578.5|10577.6|10578.8|10578.2|10580.2|10579.3|10576.8|10575.9|266
1670211300000|2022-12-05 03:35:00|10578.7|10578.1|10579.3|10578.4|10579.7|10578.8|10576.8|10575.9|217
1670211600000|2022-12-05 03:40:00|10579.4|10578.5|10581.8|10580.9|10583.3|10582.4|10578.7|10577.8|224
1670211900000|2022-12-05 03:45:00|10582.1|10581.2|10582|10581.1|10582.4|10581.6|10580.4|10579.7|228
1670212200000|2022-12-05 03:50:00|10582.2|10581.3|10582.8|10582.2|10583.3|10582.6|10582.1|10581.2|212
1670212500000|2022-12-05 03:55:00|10582.7|10582.1|10580.8|10579.9|10583.1|10582.3|10580.2|10579.3|207
1670212800000|2022-12-05 04:00:00|10581|10580.1|10580.3|10579.4|10581.3|10580.5|10579.7|10578.8|245
1670213100000|2022-12-05 04:05:00|10579.8|10579.2|10582.1|10581.2|10582.5|10581.6|10579.6|10578.7|176
1670213400000|2022-12-05 04:10:00|10581.9|10581.3|10583.2|10582.3|10583.9|10583|10581.9|10581.2|174
1670213700000|2022-12-05 04:15:00|10583.1|10582.2|10581.3|10580.4|10583.3|10582.4|10580.3|10579.4|179
1670214000000|2022-12-05 04:20:00|10581.4|10580.5|10579.9|10579|10581.6|10580.7|10579.6|10578.9|141
1670214300000|2022-12-05 04:25:00|10579.6|10578.7|10581.3|10580.4|10583.3|10582.4|10579.4|10578.6|204
1670214600000|2022-12-05 04:30:00|10581.4|10580.5|10580|10578.8|10581.8|10581|10579.7|10578.8|171
1670214900000|2022-12-05 04:35:00|10579.8|10578.9|10579.1|10578.2|10580.3|10579.5|10576.7|10575.8|232
1670215200000|2022-12-05 04:40:00|10579.2|10578.3|10581|10580.1|10581|10580.1|10579|10578.1|163
1670215500000|2022-12-05 04:45:00|10580.9|10580|10581.4|10580.8|10583.8|10583|10580.9|10580|220
1670215800000|2022-12-05 04:50:00|10581.3|10580.7|10581.2|10580.3|10581.6|10580.8|10580.2|10579.3|169
1670216100000|2022-12-05 04:55:00|10581.3|10580.4|10581.8|10580.9|10582.7|10582|10579|10578.3|193
1670216400000|2022-12-05 05:00:00|10581.7|10580.8|10581.2|10580.3|10582.4|10581.5|10579|10578.2|175
1670216700000|2022-12-05 05:05:00|10581.3|10580.4|10580.3|10579.4|10581.6|10580.7|10580.1|10579.2|169
1670217000000|2022-12-05 05:10:00|10580|10579.1|10581.1|10580.2|10581.6|10580.7|10580|10579.1|161
1670217300000|2022-12-05 05:15:00|10580.9|10580|10580.4|10579.5|10581.4|10580.5|10579.4|10578.6|191
1670217600000|2022-12-05 05:20:00|10580.3|10579.4|10582.7|10581.8|10582.8|10581.9|10580|10579.2|191
1670217900000|2022-12-05 05:25:00|10582.8|10581.9|10584.8|10583.9|10584.8|10583.9|10581|10580.1|210
1670218200000|2022-12-05 05:30:00|10584.9|10584|10583.9|10583|10585.2|10584.4|10582.1|10581.3|248
1670218500000|2022-12-05 05:35:00|10583.8|10582.9|10581.6|10580.7|10585.3|10584.5|10581.1|10580.3|238
1670218800000|2022-12-05 05:40:00|10581.5|10580.6|10579.3|10578.4|10581.6|10580.9|10578.2|10577.3|251
1670219100000|2022-12-05 05:45:00|10579|10578.1|10578.7|10577.8|10579.4|10578.5|10577.3|10576.5|278
1670219400000|2022-12-05 05:50:00|10578.8|10577.9|10579.3|10578.4|10579.6|10578.7|10575.2|10574.3|319
1670219700000|2022-12-05 05:55:00|10579.4|10578.5|10583.7|10582.8|10583.8|10582.9|10578|10577.2|345
1670220000000|2022-12-05 06:00:00|10583.2|10582.3|10577.5|10576.6|10583.4|10582.5|10577.2|10576.4|318
1670220300000|2022-12-05 06:05:00|10577.6|10576.7|10576.5|10575.6|10578.7|10577.9|10575.3|10574.4|308
1670220600000|2022-12-05 06:10:00|10576.4|10575.5|10573|10572.1|10577|10576.1|10572.9|10572.1|332
1670220900000|2022-12-05 06:15:00|10572.9|10572|10574.1|10573.2|10576.6|10575.7|10572.1|10571.2|339
1670221200000|2022-12-05 06:20:00|10574.2|10573.3|10573.5|10572.6|10574.7|10573.9|10571.9|10571.1|286
1670221500000|2022-12-05 06:25:00|10573.7|10572.8|10574.2|10573.3|10574.5|10573.6|10571.8|10570.9|305
1670221800000|2022-12-05 06:30:00|10574.4|10573.5|10575.6|10574.7|10576.4|10575.5|10572.3|10571.4|287
1670222100000|2022-12-05 06:35:00|10575.4|10574.5|10575.1|10574.2|10577.4|10576.5|10574.7|10573.8|329
1670222400000|2022-12-05 06:40:00|10575.2|10574.3|10571.8|10570.9|10575.5|10574.7|10570.4|10569.5|291
1670222700000|2022-12-05 06:45:00|10571.9|10571|10571.3|10570.4|10574.8|10573.9|10571.3|10570.4|304
1670223000000|2022-12-05 06:50:00|10571.4|10570.5|10572.7|10571.8|10575.8|10574.9|10570.6|10569.9|310
1670223300000|2022-12-05 06:55:00|10572.3|10571.4|10569.3|10568.7|10573.1|10572.3|10568.8|10567.9|295
1670223600000|2022-12-05 07:00:00|10569.4|10568.8|10565.5|10564.6|10571.8|10571.1|10563.1|10562.2|481
1670223900000|2022-12-05 07:05:00|10565.6|10564.7|10565.6|10564.7|10565.6|10564.8|10563.2|10562.3|360
1670224200000|2022-12-05 07:10:00|10565.4|10564.5|10560.5|10559.6|10565.4|10564.5|10553.9|10553|512
1670224500000|2022-12-05 07:15:00|10560.4|10559.5|10563.9|10563|10564.1|10563.2|10558.7|10557.8|432
1670224800000|2022-12-05 07:20:00|10563.5|10562.9|10562.1|10561.2|10565.6|10564.7|10561.6|10560.7|427
1670225100000|2022-12-05 07:25:00|10562.4|10561.5|10558.3|10557.4|10562.7|10561.8|10557.8|10556.9|340
1670225400000|2022-12-05 07:30:00|10558.2|10557.3|10564.2|10563.3|10565.2|10564.4|10558.2|10557.3|389
1670225700000|2022-12-05 07:35:00|10564.3|10563.4|10560.5|10559.6|10565.1|10564.2|10560|10559.3|379
1670226000000|2022-12-05 07:40:00|10560.4|10559.5|10552.8|10551.9|10561.7|10561|10552.6|10551.8|471
1670226300000|2022-12-05 07:45:00|10552.9|10552|10538|10537.1|10553.7|10552.8|10537.1|10535.6|565
1670226600000|2022-12-05 07:50:00|10538.1|10537.2|10537.9|10537|10543.2|10542.1|10537|10536.1|437
1670226900000|2022-12-05 07:55:00|10537.8|10536.9|10539.7|10538.8|10539.7|10538.8|10530.9|10530|594
1670227200000|2022-12-05 08:00:00|10539.6|10538.7|10545.8|10544.9|10546|10545.2|10535.6|10534.7|731
1670227500000|2022-12-05 08:05:00|10545.6|10544.7|10536.1|10535.2|10546.9|10546|10535.7|10534.9|649
1670227800000|2022-12-05 08:10:00|10536.3|10535.4|10538.8|10537.3|10548|10546.4|10534.8|10533.3|670
1670228100000|2022-12-05 08:15:00|10539|10537.6|10544.4|10543.5|10544.8|10543.9|10534.5|10533.6|794
1670228400000|2022-12-05 08:20:00|10544.5|10543.6|10546.3|10545.4|10547.2|10546.3|10539.5|10538.6|538
1670228700000|2022-12-05 08:25:00|10546.2|10545.3|10542.7|10542.1|10547.4|10546.5|10542|10541.1|485
1670229000000|2022-12-05 08:30:00|10542.8|10542.2|10548.4|10547.5|10549.7|10548.8|10541.2|10540.4|467
1670229300000|2022-12-05 08:35:00|10548.8|10547.9|10546.3|10545.7|10550.3|10549.6|10545|10544.3|481
1670229600000|2022-12-05 08:40:00|10546.4|10545.8|10543.2|10542.3|10549.6|10548.9|10541.8|10540.9|447
1670229900000|2022-12-05 08:45:00|10543|10542.1|10546.7|10545.8|10549.3|10548.2|10541.6|10540.7|485
1670230200000|2022-12-05 08:50:00|10546.9|10546|10550.8|10549.9|10553.9|10553.1|10546.4|10545.3|503
1670230500000|2022-12-05 08:55:00|10550.9|10550|10555|10554.1|10555.3|10554.1|10548.9|10547.8|485
1670230800000|2022-12-05 09:00:00|10555.2|10553.9|10555.3|10554.4|10557.8|10556.9|10552.5|10551.6|532
1670231100000|2022-12-05 09:05:00|10555.4|10554.5|10558.4|10557.5|10560.3|10559.6|10555.2|10554.3|543
1670231400000|2022-12-05 09:10:00|10558.5|10557.6|10558.9|10558|10559.9|10559|10555.3|10554.4|462
1670231700000|2022-12-05 09:15:00|10559.4|10558.5|10564.6|10563.7|10565.9|10564.9|10559|10558.1|440
1670232000000|2022-12-05 09:20:00|10564.9|10564|10562.2|10561.3|10565.8|10564.9|10560.3|10559.4|478
1670232300000|2022-12-05 09:25:00|10562.3|10561.4|10559.9|10559|10562.8|10561.9|10558.2|10557.3|427
1670232600000|2022-12-05 09:30:00|10560.3|10559.4|10554.2|10553.3|10560.3|10559.4|10553.7|10553|457
1670232900000|2022-12-05 09:35:00|10554.1|10553.2|10554.9|10554|10555.8|10555.1|10548.6|10547.7|519
1670233200000|2022-12-05 09:40:00|10555|10554.1|10553.9|10553|10555.7|10555.1|10550.5|10549.7|362
1670233500000|2022-12-05 09:45:00|10554.2|10553.3|10553.4|10552.5|10555|10554.2|10551.3|10550.7|467
1670233800000|2022-12-05 09:50:00|10553.3|10552.4|10555.5|10554.9|10557.6|10557|10550.5|10549.7|537
1670234100000|2022-12-05 09:55:00|10555.6|10555|10559.8|10558.9|10561.9|10560.1|10554|10553.3|459
1670234400000|2022-12-05 10:00:00|10559.7|10558.8|10558.8|10557.9|10560.2|10559.3|10556.6|10556|437
1670234700000|2022-12-05 10:05:00|10558.4|10557.8|10557|10556.1|10558.4|10557.8|10553.4|10552.6|459
1670235000000|2022-12-05 10:10:00|10557.1|10556.2|10553.1|10552.2|10557.9|10557|10552.4|10551.6|478
1670235300000|2022-12-05 10:15:00|10553|10552.1|10542|10541.1|10553.6|10552.7|10541.9|10541|501
1670235600000|2022-12-05 10:20:00|10541.8|10540.9|10535.3|10534.4|10542.8|10541.9|10533.6|10532.7|484
1670235900000|2022-12-05 10:25:00|10535.2|10534.3|10528.1|10527.2|10535.8|10534.9|10526.3|10525.4|451
1670236200000|2022-12-05 10:30:00|10528|10527.1|10528.8|10527.9|10529.9|10529|10520.5|10519.4|702
1670236500000|2022-12-05 10:35:00|10528.9|10528|10528.7|10528.1|10531.4|10530.5|10525.6|10524.7|479
1670236800000|2022-12-05 10:40:00|10528.8|10528.2|10530.4|10529.5|10532.9|10532.1|10527.9|10527.2|437
1670237100000|2022-12-05 10:45:00|10530.5|10529.6|10536|10535.1|10536.1|10535.2|10530.2|10529.4|380
1670237400000|2022-12-05 10:50:00|10535.9|10535|10530.9|10530|10536.5|10535.8|10530|10529.3|393
1670237700000|2022-12-05 10:55:00|10531.2|10530.3|10536.8|10535.9|10538.6|10537.7|10531.2|10530.3|470
1670238000000|2022-12-05 11:00:00|10536.7|10536.1|10532.5|10531.6|10536.9|10536.2|10531.8|10530.9|414
1670238300000|2022-12-05 11:05:00|10532.6|10531.7|10538.3|10537.4|10539.3|10538.5|10529.7|10528.8|462
1670238600000|2022-12-05 11:10:00|10538.2|10537.3|10542.5|10541.6|10542.5|10541.6|10536.4|10535.8|377
1670238900000|2022-12-05 11:15:00|10542.4|10541.8|10548.1|10547.2|10548.4|10547.5|10542.2|10541.3|321
1670239200000|2022-12-05 11:20:00|10548.2|10547.3|10558.8|10558.2|10561.3|10560.4|10548.2|10547.3|427
1670239500000|2022-12-05 11:25:00|10559.1|10558.3|10556.3|10555.4|10561.4|10560.5|10555.7|10555|356
1670239800000|2022-12-05 11:30:00|10556.2|10555.3|10554.2|10553.3|10556.5|10555.7|10552.9|10552.3|430
1670240100000|2022-12-05 11:35:00|10554.1|10553.2|10554.2|10553.3|10557|10556.1|10553.2|10552.3|310
1670240400000|2022-12-05 11:40:00|10554.3|10553.4|10559.3|10558.4|10560.3|10559.7|10554.2|10553.3|388
1670240700000|2022-12-05 11:45:00|10558.8|10557.9|10566.9|10566|10569.2|10568.3|10558.8|10557.9|421
1670241000000|2022-12-05 11:50:00|10567.4|10566.5|10568.3|10567.4|10577.5|10576.6|10564|10563.3|480
1670241300000|2022-12-05 11:55:00|10568.4|10567.5|10565|10564.1|10572.9|10572|10563.7|10562.8|382
1670241600000|2022-12-05 12:00:00|10564.9|10564|10570.5|10569.6|10572.1|10571.2|10564.2|10563.3|434
1670241900000|2022-12-05 12:05:00|10570.2|10569.3|10571.4|10570.5|10572.8|10572.1|10566|10565.1|435
1670242200000|2022-12-05 12:10:00|10571.5|10570.6|10565|10564.1|10573.6|10572.7|10564.8|10563.9|387
1670242500000|2022-12-05 12:15:00|10564.8|10564.2|10562.8|10561.9|10566.7|10565.8|10561.5|10560.6|391
1670242800000|2022-12-05 12:20:00|10562.9|10562|10566.7|10565.8|10570.5|10569.6|10562.8|10561.9|421
1670243100000|2022-12-05 12:25:00|10567.2|10566.3|10567.8|10566.9|10573.8|10572.9|10567.1|10566.2|382
1670243400000|2022-12-05 12:30:00|10568|10567.1|10564.9|10564|10568.1|10567.2|10560.7|10559.8|495
1670243700000|2022-12-05 12:35:00|10564.8|10563.9|10562.1|10561.2|10567|10566.1|10561.9|10561.1|393
1670244000000|2022-12-05 12:40:00|10561.9|10561|10567.8|10566.9|10568.3|10567.4|10561.1|10560.2|406
1670244300000|2022-12-05 12:45:00|10567.9|10567|10574.8|10573.9|10577.5|10576.6|10567|10566.1|472
1670244600000|2022-12-05 12:50:00|10574.9|10574.3|10580.8|10579.9|10581|10580.1|10572.9|10572|447
1670244900000|2022-12-05 12:55:00|10581.2|10580.3|10590.4|10589.5|10595.4|10594.6|10580.8|10579.9|690
1670245200000|2022-12-05 13:00:00|10590.2|10589.3|10592.1|10591.5|10592.4|10591.6|10586.1|10585.3|613
1670245500000|2022-12-05 13:05:00|10592.4|10591.4|10588|10587.1|10594.4|10593.5|10587.8|10586.9|617
1670245800000|2022-12-05 13:10:00|10588.1|10587.2|10587|10586.1|10591.7|10590.9|10585.4|10584.5|528
1670246100000|2022-12-05 13:15:00|10587.5|10586.6|10584.3|10583.4|10589.5|10588.9|10581.6|10580.8|578
1670246400000|2022-12-05 13:20:00|10584.2|10583.6|10588|10587.1|10591.8|10591.1|10584.2|10583.3|585
1670246700000|2022-12-05 13:25:00|10587.9|10587|10588.4|10587.5|10590.1|10589.3|10585.8|10585|521
1670247000000|2022-12-05 13:30:00|10588.5|10587.6|10591.4|10590.5|10591.9|10591.1|10585.4|10584.8|570
1670247300000|2022-12-05 13:35:00|10591.3|10590.4|10580.4|10579.5|10592.2|10591.5|10580.3|10579.4|571
1670247600000|2022-12-05 13:40:00|10580.5|10579.6|10578|10577.1|10583.6|10582.7|10576|10575.1|558
1670247900000|2022-12-05 13:45:00|10577.9|10577|10565.9|10565|10579.1|10578.4|10565.5|10564.6|622
1670248200000|2022-12-05 13:50:00|10566|10565.1|10568.2|10567.3|10570.4|10569.5|10565.1|10564.2|617
1670248500000|2022-12-05 13:55:00|10568.5|10567.6|10566.4|10565.5|10569.6|10568.7|10564.1|10563.2|602
1670248800000|2022-12-05 14:00:00|10566.1|10565.2|10566.8|10566.2|10567|10566.2|10562.1|10561.2|377
1670249100000|2022-12-05 14:05:00|10567|10566.1|10564|10563.1|10567.1|10566.2|10562.7|10561.8|335
1670249400000|2022-12-05 14:10:00|10563.7|10562.8|10568.1|10567.2|10568.5|10567.6|10560.3|10559.4|415
1670249700000|2022-12-05 14:15:00|10568.2|10567.3|10562.4|10561.5|10569|10568.1|10561.4|10560.5|431
1670250000000|2022-12-05 14:20:00|10562.5|10561.6|10560|10559.1|10562.9|10562|10556.5|10555.6|509
1670250300000|2022-12-05 14:25:00|10559.9|10559|10559|10558.1|10562.4|10561.5|10557.7|10556.8|522
1670250600000|2022-12-05 14:30:00|10559.1|10558.2|10566.8|10565.9|10566.8|10565.9|10558.1|10557.2|622
1670250900000|2022-12-05 14:35:00|10566.7|10565.8|10560.5|10559.6|10567|10566.1|10555.9|10555|544
1670251200000|2022-12-05 14:40:00|10560.9|10560|10566.1|10564.9|10567.4|10566.2|10559.8|10558.9|559
1670251500000|2022-12-05 14:45:00|10566.2|10564.8|10556.2|10555.3|10566.3|10565.3|10553.1|10552.2|779
1670251800000|2022-12-05 14:50:00|10556.1|10555.2|10555.8|10554.9|10558|10557.1|10552.1|10551.2|701
1670252100000|2022-12-05 14:55:00|10555.7|10554.8|10550.8|10549.6|10555.8|10554.9|10549.3|10548.4|645
1670252400000|2022-12-05 15:00:00|10550.7|10549.5|10521.3|10520.4|10550.7|10549.5|10504.7|10503.6|1326
1670252700000|2022-12-05 15:05:00|10521.2|10520.3|10515.5|10514.9|10526.4|10525.5|10514|10513.1|987
1670253000000|2022-12-05 15:10:00|10515.6|10515|10523.4|10522.5|10530.8|10530.1|10509.9|10509|948
1670253300000|2022-12-05 15:15:00|10524.1|10523.2|10528.3|10527.4|10529.3|10528.4|10520.6|10519.7|883
1670253600000|2022-12-05 15:20:00|10528.2|10527.3|10531.8|10530.9|10538|10537|10525.8|10524.9|809
1670253900000|2022-12-05 15:25:00|10531.7|10530.8|10529.3|10528.4|10534.2|10533.3|10524.8|10523.9|764
1670254200000|2022-12-05 15:30:00|10529.5|10528.6|10523|10522.1|10532.1|10531.2|10517.9|10517|848
1670254500000|2022-12-05 15:35:00|10522.9|10522|10530.8|10529.9|10534.2|10533.3|10520.6|10519.6|778
1670254800000|2022-12-05 15:40:00|10530.7|10529.8|10537.4|10536.5|10540.2|10539.3|10530.4|10529.6|712
1670255100000|2022-12-05 15:45:00|10537.2|10536.3|10537.2|10536.3|10539.8|10538.9|10531.2|10530.1|758
1670255400000|2022-12-05 15:50:00|10537.4|10536.5|10523.3|10522.4|10540.4|10539.1|10523|10522.1|836
1670255700000|2022-12-05 15:55:00|10523.4|10522.5|10525.8|10524.5|10527.8|10526.6|10522.7|10521.7|771
1670256000000|2022-12-05 16:00:00|10525.7|10524.7|10536.1|10535.2|10536.6|10535.8|10525.7|10524.6|778
1670256300000|2022-12-05 16:05:00|10536.2|10535.3|10534.2|10533.3|10537.3|10536.2|10527.6|10526.7|769
1670256600000|2022-12-05 16:10:00|10533.8|10532.9|10531.6|10530.7|10538.6|10537.7|10531.3|10530.3|561
1670256900000|2022-12-05 16:15:00|10531.5|10530.6|10514.7|10513.8|10532.1|10531.2|10513|10512.1|627
1670257200000|2022-12-05 16:20:00|10514.6|10513.7|10508.9|10508|10515.4|10514.5|10508|10507.1|655
1670257500000|2022-12-05 16:25:00|10508.8|10507.9|10515.1|10514.2|10516.4|10515.5|10508.8|10507.9|509
1670257800000|2022-12-05 16:30:00|10515|10514.1|10508.4|10507.5|10516.1|10515.1|10506.7|10505.8|597
1670258100000|2022-12-05 16:35:00|10508.2|10507.3|10510.7|10509.8|10512.8|10511.9|10506.5|10505.6|438
1670258400000|2022-12-05 16:40:00|10510.6|10509.7|10508.5|10507.3|10511.2|10510.3|10506.1|10505.1|565
1670258700000|2022-12-05 16:45:00|10507.8|10506.9|10508.6|10507.7|10512.1|10511.2|10506.1|10505.2|443
1670259000000|2022-12-05 16:50:00|10508.7|10507.8|10509|10508.1|10511.8|10511|10505.4|10504.8|497
1670259300000|2022-12-05 16:55:00|10508.7|10507.8|10493.9|10493|10508.8|10507.9|10490.8|10490.2|659
1670259600000|2022-12-05 17:00:00|10493.6|10492.7|10491.4|10490.5|10496.1|10495.3|10491|10490.1|630
1670259900000|2022-12-05 17:05:00|10491.3|10490.4|10499|10498.1|10499.6|10498.7|10491.1|10490.2|558
1670260200000|2022-12-05 17:10:00|10498.8|10497.9|10502|10501.1|10502.5|10501.6|10496.4|10495.5|539
1670260500000|2022-12-05 17:15:00|10502.1|10501.2|10505.4|10504.5|10508.7|10507.8|10501.9|10501|575
1670260800000|2022-12-05 17:20:00|10505.2|10504.6|10510.5|10509.6|10512|10511.4|10504.8|10503.9|472
1670261100000|2022-12-05 17:25:00|10510|10509.4|10512.6|10511.7|10516.2|10515.5|10509.6|10508.7|560
1670261400000|2022-12-05 17:30:00|10512.5|10511.6|10505|10504.1|10512.6|10511.7|10505|10504.1|446
1670261700000|2022-12-05 17:35:00|10504.8|10503.9|10503.3|10502.4|10508.6|10507.7|10502.8|10502.2|413
1670262000000|2022-12-05 17:40:00|10503.5|10502.6|10499.5|10498.6|10504.1|10503.5|10498.8|10498|393
1670262300000|2022-12-05 17:45:00|10499.6|10498.7|10494.1|10493.2|10500.6|10499.7|10493.1|10492.5|432
1670262600000|2022-12-05 17:50:00|10493.8|10493.1|10493.5|10492.9|10495.7|10495|10492.7|10492.1|324
1670262900000|2022-12-05 17:55:00|10493.7|10492.8|10495.9|10495|10496.4|10495.8|10493.5|10492.7|346
1670263200000|2022-12-05 18:00:00|10495.7|10495.1|10497.1|10496.2|10499.6|10499|10494.7|10494.1|359
1670263500000|2022-12-05 18:05:00|10497|10496.5|10498.7|10497.8|10498.9|10498.2|10494.6|10493.8|348
1670263800000|2022-12-05 18:10:00|10498.8|10497.9|10503.9|10503.3|10504.1|10503.3|10498.6|10497.9|293
1670264100000|2022-12-05 18:15:00|10503.8|10503.2|10504.7|10503.8|10506.7|10506|10503.6|10502.9|313
1670264400000|2022-12-05 18:20:00|10504.6|10503.7|10503.8|10502.9|10505.1|10504.3|10502.5|10501.6|318
1670264700000|2022-12-05 18:25:00|10503.7|10502.8|10504.7|10503.8|10504.8|10504.2|10502|10501.2|254
1670265000000|2022-12-05 18:30:00|10504.5|10503.9|10505.3|10504.4|10505.9|10505.3|10502.6|10501.8|272
1670265300000|2022-12-05 18:35:00|10505.2|10504.3|10503.7|10503.1|10505.4|10504.5|10501|10500.2|299
1670265600000|2022-12-05 18:40:00|10503.8|10503.2|10500.8|10499.9|10506.1|10505.4|10500|10499.3|363
1670265900000|2022-12-05 18:45:00|10500.9|10500|10500.7|10499.8|10501.8|10501|10499.6|10498.7|293
1670266200000|2022-12-05 18:50:00|10500.8|10500.2|10498.7|10497.8|10501|10500.2|10495.5|10494.7|358
1670266500000|2022-12-05 18:55:00|10498.6|10497.7|10497.9|10497|10499.5|10498.6|10496|10495.2|443
1670266800000|2022-12-05 19:00:00|10497.8|10496.9|10497.9|10497|10499.7|10498.9|10496.2|10495.3|396
1670267100000|2022-12-05 19:05:00|10497.8|10496.9|10494.7|10493.8|10498.8|10498|10493.5|10492.9|305
1670267400000|2022-12-05 19:10:00|10495.1|10494.2|10496|10495.4|10497.2|10496.5|10494.5|10493.8|309
1670267700000|2022-12-05 19:15:00|10496.6|10496|10493.1|10492.5|10496.8|10496.2|10492.9|10492.2|261
1670268000000|2022-12-05 19:20:00|10493|10492.4|10488.5|10487.9|10493.8|10493|10486.9|10486.2|288
1670268300000|2022-12-05 19:25:00|10488.7|10487.8|10488.6|10487.7|10492.3|10491.5|10487.2|10486.5|362
1670268600000|2022-12-05 19:30:00|10488.3|10487.4|10487.7|10486.8|10488.8|10488|10486.6|10485.7|274
1670268900000|2022-12-05 19:35:00|10487.5|10486.9|10486|10485.1|10490.5|10489.9|10485.5|10484.8|337
1670269200000|2022-12-05 19:40:00|10485.9|10485|10486.4|10485.5|10487.7|10486.8|10483.6|10482.8|332
1670269500000|2022-12-05 19:45:00|10486.2|10485.3|10484.5|10483.6|10486.2|10485.3|10482|10481.2|367
1670269800000|2022-12-05 19:50:00|10484.3|10483.4|10491.7|10490.8|10491.7|10491|10484.2|10483.3|333
1670270100000|2022-12-05 19:55:00|10491.4|10490.5|10493.1|10492.2|10495.1|10494.3|10490.1|10489.4|415
1670270400000|2022-12-05 20:00:00|10493|10492.1|10495.5|10494.6|10496.3|10495.6|10492.5|10491.8|422
1670270700000|2022-12-05 20:05:00|10495.4|10494.5|10496.5|10495.6|10497.8|10496.9|10491.9|10491.1|366
1670271000000|2022-12-05 20:10:00|10496.4|10495.5|10494|10493.1|10496.4|10495.5|10492.9|10492|350
1670271300000|2022-12-05 20:15:00|10493.9|10493|10488.3|10487.4|10493.9|10493|10487.9|10487.2|388
1670271600000|2022-12-05 20:20:00|10488.4|10487.5|10487.6|10486.7|10490.5|10489.8|10486.5|10485.6|362
1670271900000|2022-12-05 20:25:00|10487.5|10486.6|10482.4|10481.5|10487.6|10486.9|10482|10481.2|337
1670272200000|2022-12-05 20:30:00|10482.5|10481.8|10484.1|10483.5|10485|10484.3|10480.6|10479.9|421
1670272500000|2022-12-05 20:35:00|10484.2|10483.6|10486.4|10485.5|10487|10486.1|10484|10483.3|344
1670272800000|2022-12-05 20:40:00|10486.5|10485.6|10487|10486.1|10487.2|10486.3|10485.5|10484.6|263
1670273100000|2022-12-05 20:45:00|10487.2|10486.3|10488.3|10487.4|10490.8|10490.1|10485.6|10484.7|324
1670273400000|2022-12-05 20:50:00|10488.2|10487.3|10490.8|10489.9|10491.9|10491.2|10488.1|10487.3|245
1670273700000|2022-12-05 20:55:00|10490.6|10490|10485.6|10484.7|10491.3|10490.4|10485.6|10484.7|330
1670274000000|2022-12-05 21:00:00|10485.7|10484.8|10488|10487.1|10489.2|10488.3|10484.8|10483.9|334
1670274300000|2022-12-05 21:05:00|10487.9|10487|10489.7|10488.8|10490.2|10489.3|10487.9|10487|131
1670274600000|2022-12-05 21:10:00|10489.6|10488.7|10489.4|10488.5|10491.3|10490.5|10489.2|10488.5|143
1670274900000|2022-12-05 21:15:00|10489|10488.4|10486.6|10485.7|10489.6|10488.7|10486.5|10485.7|194
1670275200000|2022-12-05 21:20:00|10486.7|10485.8|10489|10488.1|10489.8|10489|10486.6|10485.8|170
1670275500000|2022-12-05 21:25:00|10488.9|10488.3|10491.7|10490.8|10492.2|10491.3|10488.9|10488.3|177
1670275800000|2022-12-05 21:30:00|10491.6|10490.7|10490.9|10490|10492.6|10491.8|10490.9|10490|92
1670276100000|2022-12-05 21:35:00|10491|10490.1|10491.7|10490.8|10492|10491.1|10490.7|10489.8|89
1670276400000|2022-12-05 21:40:00|10491.6|10490.7|10491.8|10490.9|10492.9|10492|10490.7|10490|104
1670276700000|2022-12-05 21:45:00|10492.2|10491.3|10492.2|10491.3|10492.8|10491.9|10491.6|10490.7|84
1670277000000|2022-12-05 21:50:00|10492.3|10491.4|10493.3|10492.4|10494.8|10493.6|10492.2|10491.3|112
1670277300000|2022-12-05 21:55:00|10493.5|10492.3|10493.8|10487.8|10495.5|10494.1|10492|10487.1|322
1670277600000|2022-12-05 22:00:00|10493.5|10487.5|10493.3|10487.3|10493.7|10487.7|10492.4|10486.4|32
1670277900000|2022-12-05 22:05:00|10493.7|10487.7|10495.2|10489.2|10495.4|10489.4|10493.4|10487.4|72
1670278200000|2022-12-05 22:10:00|10495.1|10489.1|10494.6|10488.6|10495.3|10489.3|10494.3|10488.3|59
1670278500000|2022-12-05 22:15:00|10494.7|10488.7|10491.9|10485.9|10495|10489|10490.5|10484.5|101
1670278800000|2022-12-05 22:20:00|10492|10486|10492.3|10486.9|10492.7|10487.6|10491.1|10485.1|127
1670279100000|2022-12-05 22:25:00|10492.2|10486.8|10492.8|10487.6|10493.4|10488.9|10492|10486.5|676
1670279400000|2022-12-05 22:30:00|10492.7|10487.2|10494.8|10492.6|10495.3|10492.8|10492.2|10487.1|447
1670279700000|2022-12-05 22:35:00|10494.7|10492.5|10495.3|10492.9|10495.7|10493.3|10494.4|10492.2|111
1670280000000|2022-12-05 22:40:00|10495.1|10492.7|10496.3|10493.6|10497.5|10494.2|10494.9|10492.6|147
1670280300000|2022-12-05 22:45:00|10496.5|10493.5|10496.6|10494.5|10497.2|10494.6|10495.4|10492.8|220
1670280600000|2022-12-05 22:50:00|10496.3|10494.3|10495.6|10493|10496.9|10494.6|10495.3|10493|193
1670280900000|2022-12-05 22:55:00|10495.5|10493.2|10496.2|10493.1|10497.6|10494|10494.8|10491.9|170
1670281200000|2022-12-05 23:00:00|10496.4|10493|10493.3|10491.6|10497.5|10494.2|10493.3|10490.7|279
1670281500000|2022-12-05 23:05:00|10493.7|10491.4|10493.7|10492.4|10496.1|10493.1|10493.2|10491|246
1670281800000|2022-12-05 23:10:00|10493.6|10492.5|10498|10496.3|10498.5|10497.3|10493.6|10492.1|256
1670282100000|2022-12-05 23:15:00|10497.7|10496.5|10496.8|10495.6|10499.3|10498.3|10496.7|10495.5|286
1670282400000|2022-12-05 23:20:00|10496.9|10495.7|10498.9|10498|10499|10498|10495.2|10494.1|393
1670282700000|2022-12-05 23:25:00|10499|10498.1|10498.4|10497.5|10499.2|10498.1|10498.4|10497.5|228
1670283000000|2022-12-05 23:30:00|10498.2|10497.3|10498|10497.1|10498.2|10497.3|10495.9|10494.9|236
1670283300000|2022-12-05 23:35:00|10498.1|10497.2|10498.8|10497.9|10499|10498.1|10497.4|10496.5|114
1670283600000|2022-12-05 23:40:00|10498.9|10498|10497.5|10496.6|10499|10498.1|10497.4|10496.5|99
1670283900000|2022-12-05 23:45:00|10497.6|10496.7|10498.4|10497.5|10499|10498.1|10497.3|10496.4|102
1670284200000|2022-12-05 23:50:00|10498.5|10497.6|10497.9|10497|10498.9|10497.9|10497.4|10496.5|88
1670284500000|2022-12-05 23:55:00|10497.8|10496.9|10496.9|10496|10498.1|10497.2|10496.8|10495.9|160
1670284800000|2022-12-06 00:00:00|10497.2|10496.3|10499.5|10498.6|10500.2|10499.6|10495.6|10494.7|292
1670285100000|2022-12-06 00:05:00|10499.6|10498.7|10501.9|10501|10501.9|10501.2|10498.3|10497.4|182
1670285400000|2022-12-06 00:10:00|10501.8|10500.9|10501.5|10500.6|10502.4|10501.6|10500.3|10499.5|207
1670285700000|2022-12-06 00:15:00|10501.4|10500.5|10505|10504.1|10505.5|10504.6|10501.1|10500.3|238
1670286000000|2022-12-06 00:20:00|10505.1|10504.2|10508|10507.1|10509.3|10508.4|10503.3|10502.4|334
1670286300000|2022-12-06 00:25:00|10507.9|10507|10509.1|10508.2|10509.2|10508.4|10507.4|10506.5|202
1670286600000|2022-12-06 00:30:00|10509|10508.1|10510.3|10509.4|10510.9|10510.2|10507.2|10506.3|247
1670286900000|2022-12-06 00:35:00|10510|10509.1|10507.3|10506.4|10510.6|10510|10507.3|10506.4|223
1670287200000|2022-12-06 00:40:00|10507.2|10506.3|10506.2|10505.3|10508.1|10507.2|10505.8|10504.9|233
1670287500000|2022-12-06 00:45:00|10506.1|10505.2|10508.2|10507.3|10509.4|10508.5|10505.8|10505|268
1670287800000|2022-12-06 00:50:00|10507.9|10507|10509|10508.1|10510.6|10509.8|10507.9|10507|279
1670288100000|2022-12-06 00:55:00|10508.8|10507.9|10511.1|10510.2|10511.9|10511|10508.4|10507.5|214
1670288400000|2022-12-06 01:00:00|10511.2|10510.3|10506.7|10506.1|10511.7|10510.8|10504.7|10503.8|460
1670288700000|2022-12-06 01:05:00|10506.9|10506|10510.1|10509.2|10512.4|10511.5|10506.3|10505.7|416
1670289000000|2022-12-06 01:10:00|10509.9|10509|10512.7|10511.8|10514.3|10513.4|10508.6|10507.9|437
1670289300000|2022-12-06 01:15:00|10512.6|10511.7|10515|10514.4|10515.4|10514.6|10511.7|10510.9|376
1670289600000|2022-12-06 01:20:00|10515.2|10514.6|10517.5|10516.6|10519.3|10518.4|10514.8|10513.9|407
1670289900000|2022-12-06 01:25:00|10517.4|10516.8|10514.9|10514|10519.3|10518.4|10514.2|10513.5|360
1670290200000|2022-12-06 01:30:00|10514.8|10513.9|10513.6|10512.7|10516.5|10515.6|10513.6|10512.7|286
1670290500000|2022-12-06 01:35:00|10513.4|10512.5|10511.9|10511|10514|10513.1|10511.6|10510.9|286
1670290800000|2022-12-06 01:40:00|10511.8|10510.9|10514.1|10513.5|10515.2|10514.3|10511.2|10510.5|373
1670291100000|2022-12-06 01:45:00|10514.4|10513.2|10513.9|10513.3|10515.5|10514.6|10512.1|10511.2|411
1670291400000|2022-12-06 01:50:00|10513.8|10513.2|10514.1|10513.2|10514.9|10514|10512.5|10511.6|327
1670291700000|2022-12-06 01:55:00|10514|10513.1|10510.7|10510.1|10515.2|10514.4|10510.6|10510|383
1670292000000|2022-12-06 02:00:00|10510.8|10510.2|10510.9|10510.3|10511.5|10510.7|10509.6|10508.8|319
1670292300000|2022-12-06 02:05:00|10511.1|10510.5|10511.9|10511|10513.5|10512.7|10510.9|10510.2|367
1670292600000|2022-12-06 02:10:00|10511.7|10511.1|10513.5|10512.6|10515|10514.1|10510.2|10509.4|319
1670292900000|2022-12-06 02:15:00|10513.4|10512.5|10512.5|10511.6|10515.6|10514.7|10511.9|10511|259
1670293200000|2022-12-06 02:20:00|10512.4|10511.5|10506.1|10505.2|10512.4|10511.6|10506.1|10505.2|329
1670293500000|2022-12-06 02:25:00|10506.2|10505.3|10495.8|10494.9|10506.6|10505.7|10493.8|10492.9|569
1670293800000|2022-12-06 02:30:00|10496.3|10495.4|10497.8|10496.9|10500.4|10499.5|10495.7|10494.7|558
1670294100000|2022-12-06 02:35:00|10497.5|10496.6|10496|10495.1|10497.7|10496.6|10491.9|10491|591
1670294400000|2022-12-06 02:40:00|10496.1|10495.2|10499.3|10498.4|10501.6|10500.7|10495.6|10494.7|393
1670294700000|2022-12-06 02:45:00|10499.1|10498.5|10501.3|10500.4|10502.7|10501.8|10497.6|10496.7|363
1670295000000|2022-12-06 02:50:00|10501.2|10500.3|10499.3|10498.4|10501.8|10500.9|10496.5|10495.6|428
1670295300000|2022-12-06 02:55:00|10499.4|10498.5|10498.3|10497.4|10500|10499.3|10497.3|10496.4|343
1670295600000|2022-12-06 03:00:00|10498.4|10497.5|10501.6|10500.7|10503.1|10502.2|10498.4|10497.5|319
1670295900000|2022-12-06 03:05:00|10501.5|10500.6|10503.2|10502.6|10503.3|10502.6|10501.4|10500.6|204
1670296200000|2022-12-06 03:10:00|10503.1|10502.5|10506.9|10506|10507.5|10506.6|10502.3|10501.6|291
1670296500000|2022-12-06 03:15:00|10507|10506.1|10506|10505.4|10507.2|10506.3|10504.2|10503.4|271
1670296800000|2022-12-06 03:20:00|10506.2|10505.3|10507|10506.1|10507|10506.1|10505.2|10504.3|236
1670297100000|2022-12-06 03:25:00|10506.9|10506|10506|10505.1|10507.9|10507|10504.8|10504|247
1670297400000|2022-12-06 03:30:00|10506.3|10505.4|10502.5|10501.6|10509.9|10509|10502.3|10501.4|508
1670297700000|2022-12-06 03:35:00|10502.4|10501.5|10500.6|10499.7|10505.2|10504.3|10500.5|10499.7|377
1670298000000|2022-12-06 03:40:00|10500.7|10499.8|10498.8|10497.9|10500.8|10499.9|10497.7|10496.8|384
1670298300000|2022-12-06 03:45:00|10499|10498.1|10496.8|10495.9|10499.6|10498.9|10495.7|10494.8|295
1670298600000|2022-12-06 03:50:00|10497|10496.1|10491.6|10491|10497.9|10497|10488.5|10487.2|405
1670298900000|2022-12-06 03:55:00|10491.7|10490.8|10493.2|10492.3|10494.2|10493.3|10490.1|10489.4|326
1670299200000|2022-12-06 04:00:00|10493.1|10492.2|10492.8|10491.9|10494.9|10494|10492|10491.1|264
1670299500000|2022-12-06 04:05:00|10492.3|10491.7|10494.7|10493.8|10495.5|10494.6|10492.1|10491.2|268
1670299800000|2022-12-06 04:10:00|10494.6|10493.7|10496|10494.9|10496|10495|10492.9|10492.2|269
1670300100000|2022-12-06 04:15:00|10495.9|10495.1|10496.7|10495.8|10498.4|10497.4|10494.1|10493.1|323
1670300400000|2022-12-06 04:20:00|10496.8|10495.9|10498.9|10498|10499.7|10498.8|10496.1|10495.2|356
1670300700000|2022-12-06 04:25:00|10498.8|10497.9|10497|10496.1|10499.4|10498.7|10495.9|10495.3|244
1670301000000|2022-12-06 04:30:00|10496.9|10496|10494.3|10493.4|10497.2|10496.4|10490.3|10489.4|378
1670301300000|2022-12-06 04:35:00|10494.6|10493.7|10494.7|10493.8|10495.5|10494.6|10493.6|10492.6|254
1670301600000|2022-12-06 04:40:00|10494.6|10493.7|10497.2|10496.3|10497.9|10497|10494.2|10493.3|245
1670301900000|2022-12-06 04:45:00|10497|10496.1|10495.7|10494.8|10497|10496.1|10494.2|10493.3|219
1670302200000|2022-12-06 04:50:00|10495.8|10494.9|10495.3|10494.4|10497.5|10496.6|10495|10494.1|226
1670302500000|2022-12-06 04:55:00|10495.4|10494.5|10491.3|10490.4|10495.6|10494.7|10491|10490.1|243
1670302800000|2022-12-06 05:00:00|10491.4|10490.5|10490.9|10490|10491.6|10490.7|10488.8|10487.9|333
1670303100000|2022-12-06 05:05:00|10490.8|10489.9|10492.2|10491.3|10492.7|10491.8|10489.9|10489|246
1670303400000|2022-12-06 05:10:00|10492.1|10491.2|10488.8|10487.9|10493.3|10492.4|10488.7|10487.8|220
1670303700000|2022-12-06 05:15:00|10488.9|10488|10492.8|10491.9|10492.9|10492|10488.6|10487.8|196
1670304000000|2022-12-06 05:20:00|10492.4|10491.5|10491.2|10490.3|10494.3|10493.4|10491.2|10490.3|274
1670304300000|2022-12-06 05:25:00|10491.1|10490.2|10487.3|10486.4|10491.5|10490.6|10486.4|10485.5|262
1670304600000|2022-12-06 05:30:00|10487.4|10486.5|10488.2|10487.3|10489.3|10488.4|10483.7|10482.8|436
1670304900000|2022-12-06 05:35:00|10487.9|10487|10486.8|10485.9|10489.5|10488.6|10485.7|10485|317
1670305200000|2022-12-06 05:40:00|10486.9|10486|10486|10485.1|10488.5|10487.6|10484.9|10484|353
1670305500000|2022-12-06 05:45:00|10486.2|10485.3|10486.1|10485.5|10488.5|10487.6|10485.3|10484.6|347
1670305800000|2022-12-06 05:50:00|10485.8|10485.2|10488.6|10487.7|10490.9|10490|10485.6|10484.7|376
1670306100000|2022-12-06 05:55:00|10488.4|10487.5|10494.5|10493.6|10495.7|10494.8|10488.3|10487.4|441
1670306400000|2022-12-06 06:00:00|10494.4|10493.5|10494.4|10493.5|10495.5|10494.5|10491.9|10491|383
1670306700000|2022-12-06 06:05:00|10494.5|10493.6|10491.5|10490.6|10496|10495.3|10491.1|10490.2|265
1670307000000|2022-12-06 06:10:00|10491.4|10490.5|10484.9|10484|10491.5|10490.6|10482.9|10482|350
1670307300000|2022-12-06 06:15:00|10484.6|10483.7|10484.5|10483.6|10485|10484.1|10481.9|10481|361
1670307600000|2022-12-06 06:20:00|10484.2|10483.3|10481.4|10480.5|10484.2|10483.3|10476.4|10475.5|461
1670307900000|2022-12-06 06:25:00|10481.1|10480.2|10481.9|10481|10482.3|10481.5|10479.5|10478.6|337
1670308200000|2022-12-06 06:30:00|10481.8|10480.9|10486.6|10485.7|10487.3|10486.4|10481.8|10480.9|336
1670308500000|2022-12-06 06:35:00|10486.7|10485.8|10488.5|10487.6|10489.5|10488.6|10486.5|10485.6|259
1670308800000|2022-12-06 06:40:00|10488.3|10487.4|10490.8|10489.9|10491.2|10490.3|10487.3|10486.6|214
1670309100000|2022-12-06 06:45:00|10489.5|10488.6|10482.8|10481.9|10489.5|10488.6|10482.4|10481.5|446
1670309400000|2022-12-06 06:50:00|10482.4|10481.5|10477.4|10476.5|10482.4|10481.5|10476.3|10475.4|427
1670309700000|2022-12-06 06:55:00|10477.3|10476.4|10485|10483.8|10485|10483.8|10476.4|10475.5|462
1670310000000|2022-12-06 07:00:00|10484.4|10483.3|10485.5|10484.6|10485.7|10484.8|10477|10476.1|551
1670310300000|2022-12-06 07:05:00|10485.8|10484.9|10483.2|10482.3|10485.9|10485|10478.4|10477.5|483
1670310600000|2022-12-06 07:10:00|10483.3|10482.4|10487.4|10486.5|10488.1|10487.2|10482.3|10481.5|404
1670310900000|2022-12-06 07:15:00|10487.2|10486.3|10485.6|10484.7|10488.2|10487.3|10482.2|10481.3|452
1670311200000|2022-12-06 07:20:00|10485.7|10484.8|10485.4|10484.5|10487.4|10486.4|10483.5|10482.6|465
1670311500000|2022-12-06 07:25:00|10485.5|10484.6|10480.4|10479.5|10487.2|10486.3|10479.7|10478.9|438
1670311800000|2022-12-06 07:30:00|10480.2|10479.6|10479.3|10478.4|10484.6|10483.7|10476.9|10476|484
1670312100000|2022-12-06 07:35:00|10479.2|10478.3|10485.7|10484.8|10487.5|10486.6|10477.8|10476.9|506
1670312400000|2022-12-06 07:40:00|10485.4|10484.5|10488.8|10487.9|10490.9|10490|10485.1|10484.2|574
1670312700000|2022-12-06 07:45:00|10488.9|10488|10487.9|10487|10489.6|10488.7|10485.5|10484.6|453
1670313000000|2022-12-06 07:50:00|10487.8|10487.2|10492.1|10491.2|10492.8|10491.9|10486.2|10485.5|475
1670313300000|2022-12-06 07:55:00|10491.8|10490.9|10491.2|10490.3|10498.5|10497.6|10489.8|10488.9|648
1670313600000|2022-12-06 08:00:00|10491.1|10490.2|10506|10505.1|10507.5|10506.5|10489|10488.1|712
1670313900000|2022-12-06 08:05:00|10506.1|10505.2|10506|10505.1|10507.4|10506.5|10499.9|10499|542
1670314200000|2022-12-06 08:10:00|10506.1|10505.2|10506.7|10505.8|10507.3|10506.4|10502.2|10501.3|498
1670314500000|2022-12-06 08:15:00|10506.6|10505.7|10504.5|10503.6|10510|10509.1|10502.8|10501.9|446
1670314800000|2022-12-06 08:20:00|10504.6|10503.7|10495.6|10494.7|10504.8|10504|10495.5|10494.7|506
1670315100000|2022-12-06 08:25:00|10495.7|10494.8|10489.7|10488.8|10496|10495.1|10487.8|10486.9|508
1670315400000|2022-12-06 08:30:00|10489.6|10488.7|10486.6|10485.7|10491.1|10490.4|10482.4|10481.5|667
1670315700000|2022-12-06 08:35:00|10486.5|10485.6|10491.3|10490.4|10492|10491.1|10486|10485.1|498
1670316000000|2022-12-06 08:40:00|10490.9|10490|10498.9|10498|10501.1|10500.2|10490.7|10489.8|658
1670316300000|2022-12-06 08:45:00|10499.3|10498.4|10495.3|10494.7|10501.4|10500.5|10492.4|10491.5|541
1670316600000|2022-12-06 08:50:00|10495.2|10494.6|10491.7|10490.8|10495.6|10494.7|10491.1|10490.3|457
1670316900000|2022-12-06 08:55:00|10491.8|10490.9|10490.8|10489.9|10496.2|10495.3|10490.5|10489.8|512
1670317200000|2022-12-06 09:00:00|10491.2|10490.3|10492.7|10491.8|10495.2|10494.6|10490|10489.4|554
1670317500000|2022-12-06 09:05:00|10492.4|10491.7|10495.6|10494.7|10499.5|10498.6|10491.1|10490.2|446
1670317800000|2022-12-06 09:10:00|10495.5|10494.6|10482.8|10481.9|10498|10497.1|10480.2|10479.5|525
1670318100000|2022-12-06 09:15:00|10482.9|10482|10483.5|10482.6|10484.6|10483.8|10479.5|10478.6|502
1670318400000|2022-12-06 09:20:00|10483.4|10482.5|10485.8|10484.9|10487.6|10486.8|10481.7|10480.9|474
1670318700000|2022-12-06 09:25:00|10485.7|10484.8|10488.1|10487.2|10488.2|10487.5|10484.7|10483.9|383
1670319000000|2022-12-06 09:30:00|10488|10487.1|10489.3|10488.4|10490|10489.3|10486.2|10485.6|499
1670319300000|2022-12-06 09:35:00|10488.9|10488|10491.5|10490.6|10491.9|10491.3|10487.2|10486.6|450
1670319600000|2022-12-06 09:40:00|10491.7|10491.1|10491.9|10491|10496.5|10495.8|10491.4|10490.7|405
1670319900000|2022-12-06 09:45:00|10491.8|10490.9|10492.6|10491.7|10493.4|10492.5|10488.8|10488|439
1670320200000|2022-12-06 09:50:00|10492.5|10491.9|10501.5|10500.9|10502.1|10501.4|10492.5|10491.9|509
1670320500000|2022-12-06 09:55:00|10501.7|10500.8|10494.8|10493.9|10503.2|10502.3|10492.5|10491.6|539
1670320800000|2022-12-06 10:00:00|10494.7|10493.8|10498|10497.1|10498.7|10497.8|10492|10491.1|470
1670321100000|2022-12-06 10:05:00|10498.1|10497.2|10498.4|10497.8|10500.1|10499.4|10496|10495.3|511
1670321400000|2022-12-06 10:10:00|10498.3|10497.7|10499.9|10499|10500.2|10499.4|10497.1|10496.2|350
1670321700000|2022-12-06 10:15:00|10500|10499.1|10506.5|10505.6|10508.4|10507.5|10499.4|10498.6|405
1670322000000|2022-12-06 10:20:00|10506.6|10505.7|10501.4|10500.5|10506.8|10505.9|10501.3|10500.4|403
1670322300000|2022-12-06 10:25:00|10501.3|10500.4|10507|10506.1|10507.9|10507|10499.4|10498.7|429
1670322600000|2022-12-06 10:30:00|10506.9|10506.3|10505|10504.4|10509.1|10508.2|10504.8|10504|424
1670322900000|2022-12-06 10:35:00|10504.9|10504.3|10505|10504.1|10505.4|10504.5|10501.7|10500.9|358
1670323200000|2022-12-06 10:40:00|10504.5|10503.6|10502.1|10501.2|10505.2|10504.2|10497.7|10496.8|390
1670323500000|2022-12-06 10:45:00|10502.2|10501.3|10496.2|10495.6|10502.2|10501.4|10496.2|10495.5|367
1670323800000|2022-12-06 10:50:00|10496.3|10495.7|10499.7|10499.1|10501.1|10500.5|10495.7|10495|459
1670324100000|2022-12-06 10:55:00|10499.8|10498.9|10502|10501.4|10502.7|10501.9|10497|10496.2|523
1670324400000|2022-12-06 11:00:00|10501.9|10501.3|10495.2|10494.6|10503.6|10503|10494.9|10494.2|485
1670324700000|2022-12-06 11:05:00|10494.8|10494.2|10504|10503.4|10504|10503.4|10494.8|10494.2|490
1670325000000|2022-12-06 11:10:00|10504.1|10503.2|10505|10504.4|10506.2|10505.4|10501.3|10500.4|421
1670325300000|2022-12-06 11:15:00|10504.9|10504.3|10509.9|10509|10510|10509.1|10502.9|10502.3|435
1670325600000|2022-12-06 11:20:00|10509.6|10508.7|10509|10508.4|10514.4|10513.5|10508|10507.1|460
1670325900000|2022-12-06 11:25:00|10508.9|10508.3|10509.8|10509.2|10513.4|10512.5|10506|10505.4|424
1670326200000|2022-12-06 11:30:00|10510|10509.1|10516.9|10516.3|10517.5|10516.6|10508.9|10508.2|501
1670326500000|2022-12-06 11:35:00|10517|10516.1|10516|10515.1|10523.2|10522.3|10516|10515.1|502
1670326800000|2022-12-06 11:40:00|10516.1|10515.2|10511.4|10510.8|10516.5|10515.7|10511.2|10510.6|485
1670327100000|2022-12-06 11:45:00|10511.5|10510.9|10513.8|10512.9|10514.2|10513.3|10509.4|10508.5|393
1670327400000|2022-12-06 11:50:00|10513.7|10512.8|10512.9|10512|10516.3|10515.4|10511.6|10510.7|410
1670327700000|2022-12-06 11:55:00|10513|10512.1|10517.2|10516.6|10518.5|10517.8|10511.7|10510.8|415
1670328000000|2022-12-06 12:00:00|10516.8|10516.2|10517|10516.1|10518.7|10518|10514.8|10514.1|416
1670328300000|2022-12-06 12:05:00|10516.8|10516.2|10516.8|10515.9|10521.1|10520.2|10515.2|10514.3|385
1670328600000|2022-12-06 12:10:00|10516.9|10516|10516.4|10515.5|10517.4|10516.8|10513.8|10513.1|344
1670328900000|2022-12-06 12:15:00|10516.5|10515.8|10513.9|10513|10519|10518.1|10513.8|10512.9|390
1670329200000|2022-12-06 12:20:00|10514.1|10513.2|10521.9|10521|10523.7|10522.8|10514.1|10513.2|434
1670329500000|2022-12-06 12:25:00|10522|10521.1|10529.1|10528.5|10530.2|10529.3|10521.8|10520.9|516
1670329800000|2022-12-06 12:30:00|10529.7|10528.8|10529.6|10529|10530.4|10529.7|10527.5|10526.8|477
1670330100000|2022-12-06 12:35:00|10529.5|10528.7|10533|10532.1|10533.4|10532.7|10527.5|10526.9|461
1670330400000|2022-12-06 12:40:00|10532.6|10531.7|10524.4|10523.5|10532.7|10532.1|10523.7|10522.9|427
1670330700000|2022-12-06 12:45:00|10524.5|10523.6|10522.2|10521.3|10526.4|10525.8|10521.1|10520.2|479
1670331000000|2022-12-06 12:50:00|10522.1|10521.2|10522.6|10521.7|10524.5|10523.6|10520.9|10520.1|479
1670331300000|2022-12-06 12:55:00|10522.9|10522|10526|10525.1|10527.6|10527|10520.7|10520.1|412
1670331600000|2022-12-06 13:00:00|10526.1|10525.2|10521.1|10520.2|10526.8|10525.9|10518.5|10517.8|548
1670331900000|2022-12-06 13:05:00|10521|10520.1|10517.4|10516.5|10522.4|10521.6|10516.2|10515.6|440
1670332200000|2022-12-06 13:10:00|10517.3|10516.4|10516|10515.1|10519.5|10518.6|10514.6|10513.8|504
1670332500000|2022-12-06 13:15:00|10516.9|10516|10520.4|10519.8|10520.5|10519.9|10515.1|10514.2|477
1670332800000|2022-12-06 13:20:00|10520.2|10519.5|10522.5|10521.6|10523|10522.3|10518.7|10517.9|510
1670333100000|2022-12-06 13:25:00|10522.6|10521.7|10519.9|10518.8|10523.2|10522.3|10517.3|10516.4|425
1670333400000|2022-12-06 13:30:00|10520|10519|10517.3|10516.4|10521.7|10520.9|10516.9|10516.1|496
1670333700000|2022-12-06 13:35:00|10517.4|10516.5|10510.9|10510|10518|10517.1|10509.5|10508.8|534
1670334000000|2022-12-06 13:40:00|10511|10510.4|10510|10509.1|10513.4|10512.8|10508.8|10508.2|494
1670334300000|2022-12-06 13:45:00|10509.9|10509|10505.9|10505|10514|10513.2|10505.2|10504.3|558
1670334600000|2022-12-06 13:50:00|10505.8|10504.9|10506.4|10505.8|10509|10508.3|10503.7|10503|512
1670334900000|2022-12-06 13:55:00|10506.8|10506.2|10513.6|10513|10516.1|10515.2|10506.8|10506.1|514
1670335200000|2022-12-06 14:00:00|10513.8|10513.2|10510.6|10509.7|10515.2|10514.6|10508.2|10507.4|520
1670335500000|2022-12-06 14:05:00|10510.5|10509.6|10514.3|10513.7|10515.2|10514.4|10510|10509.1|522
1670335800000|2022-12-06 14:10:00|10514.6|10513.8|10517.7|10516.8|10519.6|10518.7|10511.6|10511|548
1670336100000|2022-12-06 14:15:00|10517.6|10516.7|10511.8|10510.9|10517.6|10516.7|10510.7|10509.9|548
1670336400000|2022-12-06 14:20:00|10511.6|10510.7|10513.9|10513.3|10514.6|10513.9|10509.3|10508.4|527
1670336700000|2022-12-06 14:25:00|10513.7|10513.1|10508.3|10507.4|10516|10515.4|10506.1|10505.3|531
1670337000000|2022-12-06 14:30:00|10508.1|10507.5|10509.5|10508.9|10510.4|10509.7|10502.5|10501.7|743
1670337300000|2022-12-06 14:35:00|10509.3|10508.6|10511.3|10510.7|10516.9|10516|10506.1|10505.2|662
1670337600000|2022-12-06 14:40:00|10511.2|10510.6|10512.3|10511.7|10515.1|10514.2|10508.9|10508.3|787
1670337900000|2022-12-06 14:45:00|10512.1|10511.5|10509.3|10508.7|10512.1|10511.5|10500.7|10500.1|1047
1670338200000|2022-12-06 14:50:00|10509.4|10508.8|10501.3|10500.4|10509.5|10508.8|10499.5|10498.6|893
1670338500000|2022-12-06 14:55:00|10501.4|10500.5|10501.3|10500.7|10507.5|10506.6|10498.3|10497.7|924
1670338800000|2022-12-06 15:00:00|10501.5|10500.6|10493.9|10493.3|10505.7|10504.8|10492.7|10491.9|1118
1670339100000|2022-12-06 15:05:00|10493.8|10493.2|10495.6|10494.7|10495.7|10494.9|10489.5|10488.7|1022
1670339400000|2022-12-06 15:10:00|10495.5|10494.6|10495.4|10494.8|10499.7|10498.9|10493.5|10492.7|933
1670339700000|2022-12-06 15:15:00|10495.3|10494.7|10494.8|10494.2|10496.1|10495.2|10490.8|10490|858
1670340000000|2022-12-06 15:20:00|10494.9|10494|10498|10497.1|10499.5|10498.6|10493.2|10492.3|970
1670340300000|2022-12-06 15:25:00|10497.9|10497|10490.6|10489.7|10499.5|10498.8|10489.3|10488.7|770
1670340600000|2022-12-06 15:30:00|10490.5|10489.6|10488.6|10487.7|10492.6|10491.7|10487.1|10486.2|917
1670340900000|2022-12-06 15:35:00|10488.5|10487.6|10495.4|10494.8|10496.8|10496.2|10486.4|10485.5|850
1670341200000|2022-12-06 15:40:00|10495.3|10494.7|10505|10504.1|10505.3|10504.5|10492.7|10491.8|1074
1670341500000|2022-12-06 15:45:00|10505.1|10504.5|10502.4|10501.8|10508.6|10507.7|10499.4|10498.8|1144
1670341800000|2022-12-06 15:50:00|10502.5|10501.6|10502.9|10502|10506.3|10505.4|10500.5|10499.6|911
1670342100000|2022-12-06 15:55:00|10502.7|10502.1|10499.1|10498.5|10510|10509.1|10499|10498.2|1303
1670342400000|2022-12-06 16:00:00|10499.7|10498.8|10509.3|10508.7|10510.2|10509.6|10499.4|10498.6|1094
1670342700000|2022-12-06 16:05:00|10509.6|10509|10513.9|10513|10516.3|10515.5|10508|10507.1|1122
1670343000000|2022-12-06 16:10:00|10514|10513.1|10525.5|10524.6|10529.4|10528.5|10514|10513.1|1135
1670343300000|2022-12-06 16:15:00|10525.3|10524.4|10519.3|10518.4|10525.3|10524.4|10517|10516.3|947
1670343600000|2022-12-06 16:20:00|10519.4|10518.5|10519.7|10519.1|10520.9|10520.2|10517.1|10516.3|636
1670343900000|2022-12-06 16:25:00|10519.8|10519.2|10517.8|10517.2|10522.6|10521.8|10516.4|10515.5|700
1670344200000|2022-12-06 16:30:00|10517.9|10517.3|10520.6|10520|10524.3|10523.4|10516.4|10515.8|772
1670344500000|2022-12-06 16:35:00|10520.9|10520.3|10513|10512.1|10521.8|10520.9|10511|10510.2|679
1670344800000|2022-12-06 16:40:00|10513.1|10512.2|10510.7|10509.8|10514.6|10513.7|10507.3|10506.6|738
1670345100000|2022-12-06 16:45:00|10510.5|10509.9|10503.9|10503.3|10512.1|10511.2|10502.7|10501.8|570
1670345400000|2022-12-06 16:50:00|10504|10503.1|10501.4|10500.5|10506.2|10505.4|10500.6|10499.8|585
1670345700000|2022-12-06 16:55:00|10501.2|10500.8|10496.1|10495.2|10501.9|10501.2|10495.8|10494.9|816
1670346000000|2022-12-06 17:00:00|10496.2|10495.3|10494.8|10493.9|10498|10497.1|10492.2|10491.4|630
1670346300000|2022-12-06 17:05:00|10494.7|10494.1|10489.7|10488.8|10494.8|10494.1|10488|10487.2|568
1670346600000|2022-12-06 17:10:00|10489.6|10489|10486.9|10486|10490.3|10489.6|10486.1|10485.4|646
1670346900000|2022-12-06 17:15:00|10487|10486.4|10482.9|10482|10487.8|10487.2|10481.3|10480.6|643
1670347200000|2022-12-06 17:20:00|10482.8|10481.9|10491.7|10491.1|10493.5|10492.6|10482.8|10481.9|674
1670347500000|2022-12-06 17:25:00|10491.6|10491|10490.8|10489.9|10492.2|10491.6|10488|10487.3|598
1670347800000|2022-12-06 17:30:00|10490.9|10490|10490.7|10489.8|10491.5|10490.6|10486.1|10485.5|501
1670348100000|2022-12-06 17:35:00|10490.5|10489.9|10486.9|10486.3|10490.7|10490.1|10484.8|10484.1|492
1670348400000|2022-12-06 17:40:00|10487|10486.4|10488|10487.4|10489.4|10488.8|10485.6|10485|495
1670348700000|2022-12-06 17:45:00|10488.2|10487.3|10484.9|10484.3|10488.7|10487.9|10482.9|10482.3|512
1670349000000|2022-12-06 17:50:00|10484.8|10484.2|10480.2|10479.6|10485.2|10484.6|10479.6|10479|545
1670349300000|2022-12-06 17:55:00|10480.3|10479.7|10482.4|10481.8|10483.7|10483.1|10480.2|10479.6|454
1670349600000|2022-12-06 18:00:00|10482.3|10481.7|10479.8|10478.9|10482.3|10481.7|10476.5|10475.9|413
1670349900000|2022-12-06 18:05:00|10479.9|10479|10480.6|10480|10483.1|10482.2|10479.6|10479|375
1670350200000|2022-12-06 18:10:00|10480.8|10479.9|10475.2|10474.6|10482.3|10481.7|10474|10473.1|569
1670350500000|2022-12-06 18:15:00|10475.1|10474.5|10471.5|10470.9|10475.6|10475|10470.6|10470|485
1670350800000|2022-12-06 18:20:00|10471.4|10470.8|10468.4|10467.5|10473.6|10472.8|10467.8|10467.2|449
1670351100000|2022-12-06 18:25:00|10468.5|10467.6|10468.4|10467.8|10469.2|10468.6|10463.9|10463.3|531
1670351400000|2022-12-06 18:30:00|10468.3|10467.7|10469|10468.4|10470.2|10469.6|10465.4|10464.8|521
1670351700000|2022-12-06 18:35:00|10468.9|10468.3|10473.3|10472.7|10475.8|10475.1|10468.8|10468.2|486
1670352000000|2022-12-06 18:40:00|10473.2|10472.6|10471.4|10470.5|10474.3|10473.5|10469.1|10468.5|490
1670352300000|2022-12-06 18:45:00|10471.1|10470.6|10467.8|10467.2|10471.6|10471|10467.7|10467.1|436
1670352600000|2022-12-06 18:50:00|10467.7|10467.1|10466.4|10465.8|10468.9|10468.1|10466.3|10465.7|336
1670352900000|2022-12-06 18:55:00|10466.5|10465.9|10464.1|10463.5|10466.9|10466.3|10463.4|10462.8|286
1670353200000|2022-12-06 19:00:00|10464.4|10463.8|10467.2|10466.6|10468|10467.3|10464.2|10463.6|411
1670353500000|2022-12-06 19:05:00|10467.1|10466.5|10464.3|10463.7|10467.3|10466.6|10459.7|10459.1|497
1670353800000|2022-12-06 19:10:00|10464.1|10463.5|10462.1|10461.2|10464.4|10463.8|10460|10459.3|522
1670354100000|2022-12-06 19:15:00|10461.8|10460.9|10467|10466.4|10468.5|10467.9|10460.7|10460.1|434
1670354400000|2022-12-06 19:20:00|10466.9|10466.3|10468.8|10467.9|10469.1|10468.4|10465.3|10464.5|480
1670354700000|2022-12-06 19:25:00|10468.7|10467.8|10465.2|10464.3|10469.5|10468.8|10464.7|10464.1|423
1670355000000|2022-12-06 19:30:00|10465.1|10464.2|10459.9|10459|10465.7|10464.9|10459.8|10458.9|395
1670355300000|2022-12-06 19:35:00|10460|10459.1|10463.4|10462.5|10463.7|10462.9|10459.7|10459|371
1670355600000|2022-12-06 19:40:00|10463.5|10462.6|10468|10467.4|10468.9|10468.2|10461.3|10460.4|536
1670355900000|2022-12-06 19:45:00|10467.8|10467.2|10466.9|10466|10468.3|10467.6|10465.3|10464.5|441
1670356200000|2022-12-06 19:50:00|10466.8|10465.9|10466|10465.1|10467.3|10466.5|10463.4|10462.7|433
1670356500000|2022-12-06 19:55:00|10466.2|10465.3|10463.6|10462.7|10466.7|10466.1|10463.2|10462.4|416
1670356800000|2022-12-06 20:00:00|10463.7|10462.8|10465.3|10464.7|10467.8|10467.2|10463.7|10462.8|415
1670357100000|2022-12-06 20:05:00|10465.7|10464.8|10465|10464.4|10466.7|10466|10464.4|10463.7|245
1670357400000|2022-12-06 20:10:00|10465.2|10464.3|10465.3|10464.7|10466.1|10465.3|10464.7|10464|248
1670357700000|2022-12-06 20:15:00|10465.4|10464.8|10463.7|10462.8|10466|10465.4|10462.6|10461.8|253
1670358000000|2022-12-06 20:20:00|10463.9|10463|10468.3|10467.7|10469.9|10469.1|10463.6|10462.9|284
1670358300000|2022-12-06 20:25:00|10468.2|10467.6|10468.2|10467.6|10469.6|10469|10467.7|10466.9|254
1670358600000|2022-12-06 20:30:00|10468.1|10467.5|10466.5|10465.9|10469.1|10468.4|10466.5|10465.7|208
1670358900000|2022-12-06 20:35:00|10466.4|10465.8|10466.8|10466.2|10467|10466.4|10465.1|10464.5|231
1670359200000|2022-12-06 20:40:00|10466.7|10466.1|10466.7|10466.1|10467.7|10467.1|10466|10465.3|214
1670359500000|2022-12-06 20:45:00|10466.8|10466.2|10468.3|10467.7|10468.4|10467.8|10466.3|10465.7|199
1670359800000|2022-12-06 20:50:00|10468.4|10467.8|10471.5|10470.9|10472.2|10471.5|10467.6|10467|306
1670360100000|2022-12-06 20:55:00|10471.6|10471|10469.9|10469.3|10472.2|10471.6|10468.6|10467.9|329
1670360400000|2022-12-06 21:00:00|10470|10469.4|10468.3|10467.4|10471.1|10470.3|10468.2|10467.3|212
1670360700000|2022-12-06 21:05:00|10468.2|10467.3|10468.4|10467.5|10469.2|10468.4|10468.1|10467.2|117
1670361000000|2022-12-06 21:10:00|10468.5|10467.6|10465.8|10465.2|10468.5|10467.7|10465.8|10465|119
1670361300000|2022-12-06 21:15:00|10465.9|10465.3|10466.5|10465.6|10466.5|10465.8|10465.5|10464.9|87
1670361600000|2022-12-06 21:20:00|10466.4|10465.5|10466.2|10465.3|10466.6|10465.7|10465.2|10464.4|101
1670361900000|2022-12-06 21:25:00|10466.1|10465.2|10467.1|10466.2|10467.4|10466.6|10466|10465.2|135
1670362200000|2022-12-06 21:30:00|10466.9|10466.3|10466.7|10465.8|10467|10466.3|10466.2|10465.3|95
1670362500000|2022-12-06 21:35:00|10466.8|10465.9|10466.7|10465.8|10466.9|10466.3|10466.1|10465.5|68
1670362800000|2022-12-06 21:40:00|10466.6|10465.7|10466.3|10465.4|10466.9|10466.1|10465.6|10464.9|109
1670363100000|2022-12-06 21:45:00|10466.4|10465.5|10466.6|10465.1|10467.7|10466.6|10465.8|10464.9|130
1670363400000|2022-12-06 21:50:00|10466.5|10465.2|10466.7|10465.8|10467.8|10466.6|10464.9|10463.9|343
1670363700000|2022-12-06 21:55:00|10466.8|10465.6|10469|10463|10470|10467.2|10465.5|10461.9|545
1670364000000|2022-12-06 22:00:00|10468.9|10462.9|10470.1|10464.1|10470.9|10464.9|10468.6|10462.6|30
1670364300000|2022-12-06 22:05:00|10470.2|10464.2|10470.7|10464.7|10471|10465|10470.2|10464.2|36
1670364600000|2022-12-06 22:10:00|10470.6|10464.6|10470.7|10464.7|10471|10465|10470.1|10464.1|47
1670364900000|2022-12-06 22:15:00|10470.5|10464.5|10470.3|10464.3|10470.8|10464.8|10470.2|10464.2|26
1670365200000|2022-12-06 22:20:00|10471|10465|10470|10464|10471|10465|10469.2|10463.2|84
1670365500000|2022-12-06 22:25:00|10470.1|10464.1|10470.4|10464.4|10471.4|10465.7|10469.6|10463.6|84
1670365800000|2022-12-06 22:30:00|10470.6|10464.6|10469.1|10464.9|10472.8|10468.7|10467.6|10463.7|832
1670366100000|2022-12-06 22:35:00|10469.2|10464.7|10469.2|10466|10471.1|10466.3|10468.5|10464.3|242
1670366400000|2022-12-06 22:40:00|10469.1|10465.9|10468.4|10464.9|10471.2|10466.7|10467.8|10464.2|380
1670366700000|2022-12-06 22:45:00|10468.3|10464.8|10468.3|10464.7|10469.2|10466.1|10467.7|10464.4|74
1670367000000|2022-12-06 22:50:00|10467.9|10464.8|10468.7|10466|10470.6|10466.5|10466.9|10464.2|968
1670367300000|2022-12-06 22:55:00|10469.1|10465.8|10467.6|10464.9|10470.3|10466.3|10467.5|10463.7|708
1670367600000|2022-12-06 23:00:00|10467.7|10465.1|10466.4|10465.2|10469.5|10466.1|10466.1|10462.8|243
1670367900000|2022-12-06 23:05:00|10466.9|10465.1|10468.2|10467|10468.5|10467.2|10466.1|10465.1|122
1670368200000|2022-12-06 23:10:00|10468.5|10467.1|10469.6|10468.5|10470.6|10469.7|10468.2|10466.9|244
1670368500000|2022-12-06 23:15:00|10469.5|10468.6|10468|10467.1|10469.6|10468.7|10467|10466.1|205
1670368800000|2022-12-06 23:20:00|10467.9|10466.8|10465.9|10465|10468.1|10467.2|10465.8|10464.8|202
1670369100000|2022-12-06 23:25:00|10466|10465.1|10468.1|10467.2|10468.1|10467.2|10465.8|10464.8|184
1670369400000|2022-12-06 23:30:00|10468|10467.1|10468.1|10467.2|10468.2|10467.3|10466.1|10465.1|263
1670369700000|2022-12-06 23:35:00|10467.7|10466.8|10466|10465.1|10467.7|10466.8|10465|10464|220
1670370000000|2022-12-06 23:40:00|10465.9|10465|10466.4|10465.5|10467.6|10466.7|10464.7|10463.6|170
1670370300000|2022-12-06 23:45:00|10466.5|10465.6|10467|10466.1|10467.1|10466.3|10465.8|10465|182
1670370600000|2022-12-06 23:50:00|10467.1|10466.2|10466.8|10465.9|10468.2|10467.4|10465.8|10464.9|183
1670370900000|2022-12-06 23:55:00|10466.9|10466|10468|10467.1|10468.7|10467.8|10465.6|10464.6|234
1670371200000|2022-12-07 00:00:00|10467.9|10467|10463.2|10462.3|10468.6|10467.7|10462|10461.1|277
1670371500000|2022-12-07 00:05:00|10463.3|10462.4|10464.3|10463.4|10465.3|10464.4|10462.3|10461.4|336
1670371800000|2022-12-07 00:10:00|10464.2|10463.3|10464.6|10463.7|10466.6|10465.7|10463.6|10462.8|327
1670372100000|2022-12-07 00:15:00|10464.7|10463.8|10463.6|10462.7|10465.7|10464.8|10463.1|10462.3|285
1670372400000|2022-12-07 00:20:00|10463.7|10462.8|10461.1|10460.2|10463.7|10462.8|10460.7|10460|350
1670372700000|2022-12-07 00:25:00|10461|10460.1|10461.1|10460.2|10461.3|10460.5|10459.2|10458.5|181
1670373000000|2022-12-07 00:30:00|10461|10460|10460.6|10459.7|10461.6|10460.7|10459.5|10458.6|250
1670373300000|2022-12-07 00:35:00|10460.7|10459.8|10460.3|10459.4|10461.2|10460.4|10459.8|10458.9|140
1670373600000|2022-12-07 00:40:00|10460.2|10459.3|10458|10457.4|10460.2|10459.4|10456.7|10456.1|252
1670373900000|2022-12-07 00:45:00|10457.9|10457.3|10458|10457.1|10459.6|10458.8|10457.8|10457.1|237
1670374200000|2022-12-07 00:50:00|10457.7|10457.2|10458.9|10458|10459.6|10459|10457|10456.1|338
1670374500000|2022-12-07 00:55:00|10458.7|10457.8|10461.7|10460.8|10461.7|10460.8|10457.9|10457|296
1670374800000|2022-12-07 01:00:00|10462|10461.1|10459.3|10458.7|10463|10462.4|10455.9|10455|370
1670375100000|2022-12-07 01:05:00|10459.2|10458.6|10456.1|10455.2|10460.8|10460|10455.5|10454.8|426
1670375400000|2022-12-07 01:10:00|10456|10455.1|10456.5|10455.6|10458|10457.2|10455.9|10455.1|313
1670375700000|2022-12-07 01:15:00|10456.6|10455.7|10457.4|10456.5|10459.6|10458.7|10455.8|10454.9|393
1670376000000|2022-12-07 01:20:00|10457.3|10456.4|10457.4|10456.5|10460.8|10459.9|10456.9|10456|361
1670376300000|2022-12-07 01:25:00|10457.5|10456.6|10458.4|10457.5|10458.7|10457.8|10455.9|10455.2|295
1670376600000|2022-12-07 01:30:00|10458.3|10457.7|10457.7|10456.8|10461.7|10460.8|10457.5|10456.6|461
1670376900000|2022-12-07 01:35:00|10457.6|10456.7|10459.7|10458.8|10461.7|10460.8|10457.1|10456.2|266
1670377200000|2022-12-07 01:40:00|10459.6|10458.7|10465.2|10464.3|10467.1|10466.2|10458.7|10457.8|352
1670377500000|2022-12-07 01:45:00|10465.5|10464.6|10466.3|10465.4|10467.2|10466.3|10463.2|10462.3|347
1670377800000|2022-12-07 01:50:00|10466.2|10465.3|10471.4|10470.8|10471.6|10470.8|10466|10465.1|366
1670378100000|2022-12-07 01:55:00|10471.6|10470.7|10473.4|10472.5|10474.7|10473.7|10469.2|10468.3|623
1670378400000|2022-12-07 02:00:00|10473.3|10472.4|10474|10473.1|10474|10473.1|10470|10469.1|495
1670378700000|2022-12-07 02:05:00|10474.2|10473.3|10472.2|10471.3|10476.2|10475.5|10472.1|10471.2|421
1670379000000|2022-12-07 02:10:00|10472.1|10471.2|10471.6|10470.7|10473.7|10473|10471.4|10470.5|341
1670379300000|2022-12-07 02:15:00|10471.5|10470.6|10472|10471.1|10472.7|10471.8|10469.8|10469|362
1670379600000|2022-12-07 02:20:00|10472.1|10471.2|10473.3|10472.4|10473.7|10472.9|10470.9|10470|326
1670379900000|2022-12-07 02:25:00|10473.4|10472.5|10475|10474.1|10477.1|10476.2|10470.4|10469.5|442
1670380200000|2022-12-07 02:30:00|10475.1|10474.2|10471.6|10470.7|10475.7|10474.8|10471.2|10470.3|591
1670380500000|2022-12-07 02:35:00|10471.4|10470.5|10472.7|10471.8|10476.4|10475.5|10471.4|10470.5|332
1670380800000|2022-12-07 02:40:00|10472.6|10471.7|10470.7|10469.8|10473.2|10472.2|10469.7|10468.9|412
1670381100000|2022-12-07 02:45:00|10470.8|10469.9|10472|10471.1|10473.1|10472.2|10470.4|10469.5|364
1670381400000|2022-12-07 02:50:00|10472.1|10471.2|10468.3|10467.4|10472.2|10471.3|10468.1|10467.2|411
1670381700000|2022-12-07 02:55:00|10468.2|10467.3|10466.3|10465.4|10469.2|10468.3|10465.5|10464.6|352
1670382000000|2022-12-07 03:00:00|10466.2|10465.3|10464.6|10463.7|10466.2|10465.3|10463.5|10462.6|384
1670382300000|2022-12-07 03:05:00|10464.5|10463.6|10466.5|10465.6|10467.6|10466.7|10463.8|10462.9|304
1670382600000|2022-12-07 03:10:00|10466.4|10465.5|10463.7|10462.8|10467.4|10466.5|10463.3|10462.6|356
1670382900000|2022-12-07 03:15:00|10463.6|10462.7|10463.3|10462.4|10465.3|10464.4|10461.6|10460.7|369
1670383200000|2022-12-07 03:20:00|10463.1|10462.2|10461.5|10460.6|10465|10464.1|10460.9|10460.1|219
1670383500000|2022-12-07 03:25:00|10461.4|10460.5|10460.6|10459.7|10461.6|10460.7|10458.5|10457.7|296
1670383800000|2022-12-07 03:30:00|10460.7|10459.8|10463.9|10463|10464.6|10463.7|10460.5|10459.7|239
1670384100000|2022-12-07 03:35:00|10463.7|10462.8|10461.8|10460.9|10463.9|10463.1|10460.1|10459.2|172
1670384400000|2022-12-07 03:40:00|10461.7|10460.8|10464.1|10463.2|10464.5|10463.6|10461.6|10460.7|211
1670384700000|2022-12-07 03:45:00|10464.2|10463.3|10467.8|10466.9|10467.8|10467|10464.2|10463.3|311
1670385000000|2022-12-07 03:50:00|10467.3|10466.4|10467.6|10466.7|10467.8|10466.9|10466.4|10465.5|263
1670385300000|2022-12-07 03:55:00|10467.5|10466.6|10467.5|10466.6|10468.3|10467.4|10466.9|10466.1|250
1670385600000|2022-12-07 04:00:00|10467.6|10466.7|10463.9|10463|10468.6|10467.7|10463.5|10462.6|293
1670385900000|2022-12-07 04:05:00|10464.1|10462.9|10465.5|10464.6|10466.2|10465.3|10463.8|10462.9|243
1670386200000|2022-12-07 04:10:00|10465.6|10464.7|10464.4|10463.5|10466.7|10465.9|10464.3|10463.4|254
1670386500000|2022-12-07 04:15:00|10464.5|10463.6|10464.1|10463.5|10464.7|10464|10463.4|10462.6|181
1670386800000|2022-12-07 04:20:00|10463.9|10463|10465.6|10464.7|10466|10465.3|10463.9|10463|147
1670387100000|2022-12-07 04:25:00|10465.7|10464.8|10464.3|10463.4|10465.8|10464.9|10464|10463.3|160
1670387400000|2022-12-07 04:30:00|10464.8|10463.9|10463.6|10462.7|10464.8|10463.9|10462.5|10461.6|187
1670387700000|2022-12-07 04:35:00|10463.7|10462.8|10460.5|10459.6|10464|10463.1|10459.9|10459|202
1670388000000|2022-12-07 04:40:00|10460.6|10459.7|10462.7|10461.8|10462.8|10461.9|10459.1|10458.2|215
1670388300000|2022-12-07 04:45:00|10462.8|10461.9|10462.2|10461.3|10463.5|10462.6|10461.6|10460.7|285
1670388600000|2022-12-07 04:50:00|10462.3|10461.4|10462.3|10461.4|10463.8|10462.9|10460.7|10459.8|341
1670388900000|2022-12-07 04:55:00|10462.2|10461.3|10464.3|10463.4|10465.3|10464.4|10462.1|10461.2|313
1670389200000|2022-12-07 05:00:00|10464.7|10463.8|10467.7|10466.8|10468.8|10468.1|10464.2|10463.3|374
1670389500000|2022-12-07 05:05:00|10467.8|10466.9|10467.8|10466.9|10469.5|10468.6|10467.4|10466.7|316
1670389800000|2022-12-07 05:10:00|10468|10467.1|10468|10467.1|10468.9|10468|10467.5|10466.6|197
1670390100000|2022-12-07 05:15:00|10468.1|10467.2|10470|10469.1|10471.5|10470.6|10467.5|10466.6|248
1670390400000|2022-12-07 05:20:00|10469.8|10468.9|10467.4|10466.5|10470.5|10469.6|10466.9|10466|292
1670390700000|2022-12-07 05:25:00|10467.3|10466.4|10467|10466.1|10470|10469.3|10467|10466.1|353
1670391000000|2022-12-07 05:30:00|10466.8|10465.9|10467.6|10466.7|10468.1|10467.2|10465.4|10464.8|379
1670391300000|2022-12-07 05:35:00|10467.5|10466.6|10465.9|10465|10470.7|10469.8|10465.4|10464.5|370
1670391600000|2022-12-07 05:40:00|10465.8|10464.9|10464.5|10463.6|10466.1|10465.5|10462.4|10461.6|395
1670391900000|2022-12-07 05:45:00|10464.6|10463.7|10467.2|10466.3|10467.4|10466.5|10463.4|10462.7|344
1670392200000|2022-12-07 05:50:00|10467.3|10466.4|10465.9|10465|10468.6|10467.8|10465.2|10464.4|332
1670392500000|2022-12-07 05:55:00|10466|10465.1|10466.8|10466.2|10468.1|10467.2|10465.5|10464.6|350
1670392800000|2022-12-07 06:00:00|10467.2|10466.3|10465.1|10464.2|10468.8|10468.1|10464|10463.1|339
1670393100000|2022-12-07 06:05:00|10465.2|10464.3|10453.9|10453|10465.2|10464.3|10453.4|10452.5|501
1670393400000|2022-12-07 06:10:00|10453.8|10452.9|10452.5|10451.6|10454|10453.1|10450.3|10449.4|716
1670393700000|2022-12-07 06:15:00|10452.4|10451.5|10453.9|10453|10454|10453.1|10450.1|10449.2|553
1670394000000|2022-12-07 06:20:00|10453.7|10452.8|10455.6|10454.7|10456.2|10455.3|10453|10452.2|360
1670394300000|2022-12-07 06:25:00|10455.7|10454.8|10451.7|10450.8|10456.1|10455.2|10450.2|10449.3|423
1670394600000|2022-12-07 06:30:00|10451.6|10450.7|10452.4|10451.5|10453.7|10452.7|10448.3|10447.4|539
1670394900000|2022-12-07 06:35:00|10452.7|10451.8|10450.8|10449.9|10453.5|10452.6|10450.8|10449.9|427
1670395200000|2022-12-07 06:40:00|10450.9|10450|10455.2|10454.3|10455.5|10454.6|10450.5|10449.6|339
1670395500000|2022-12-07 06:45:00|10455.1|10454.2|10457.3|10456.4|10457.6|10456.7|10454.3|10453.4|377
1670395800000|2022-12-07 06:50:00|10457.5|10456.6|10450.6|10449.7|10457.7|10456.8|10448|10447.1|482
1670396100000|2022-12-07 06:55:00|10450.7|10449.8|10449.8|10448.5|10450.9|10450|10448|10447.1|411
1670396400000|2022-12-07 07:00:00|10449.7|10448.4|10455.1|10454.2|10455.4|10454.5|10449.7|10448.4|761
1670396700000|2022-12-07 07:05:00|10455.2|10454.3|10455.4|10454.5|10458.3|10457.7|10454.5|10453.7|605
1670397000000|2022-12-07 07:10:00|10455.3|10454.4|10445.6|10444.7|10457.3|10456.4|10444.2|10443.1|792
1670397300000|2022-12-07 07:15:00|10445.7|10444.6|10449.7|10448.6|10449.8|10448.9|10443.7|10442.8|831
1670397600000|2022-12-07 07:20:00|10449.6|10448.7|10451.8|10450.9|10453.5|10452.6|10449.6|10448.7|578
1670397900000|2022-12-07 07:25:00|10451.2|10450.6|10458.7|10457.8|10459.9|10459|10449.2|10448.3|812
1670398200000|2022-12-07 07:30:00|10458.8|10457.9|10461.9|10461|10464.3|10463.4|10457.3|10456.4|695
1670398500000|2022-12-07 07:35:00|10461.8|10460.9|10461|10460.1|10463.9|10463.1|10460.3|10459.4|576
1670398800000|2022-12-07 07:40:00|10460.9|10460|10464.3|10463.1|10465.3|10464.4|10460.6|10459.7|579
1670399100000|2022-12-07 07:45:00|10464.2|10463|10460.6|10459.7|10465.3|10464.3|10459.8|10459|588
1670399400000|2022-12-07 07:50:00|10460.8|10459.9|10465.3|10464.4|10466.3|10465.4|10460.1|10459.4|625
1670399700000|2022-12-07 07:55:00|10465.8|10464.9|10460.2|10459.3|10467.8|10466.9|10458.5|10457.6|607
1670400000000|2022-12-07 08:00:00|10460.1|10459.2|10456.4|10455.8|10462|10461.1|10451.9|10451.3|986
1670400300000|2022-12-07 08:05:00|10456.7|10456|10450.9|10450.3|10460.7|10459.9|10450.6|10449.8|836
1670400600000|2022-12-07 08:10:00|10451.1|10450.2|10457.3|10456.4|10457.9|10457.1|10449.8|10448.9|981
1670400900000|2022-12-07 08:15:00|10457.2|10456.3|10457.2|10456.3|10460.7|10459.8|10455.7|10454.8|707
1670401200000|2022-12-07 08:20:00|10457|10456.1|10456.1|10455.2|10459.1|10458.3|10453.3|10452.6|751
1670401500000|2022-12-07 08:25:00|10456.2|10455.3|10464.8|10464.2|10466.8|10466.1|10456.2|10455.3|753
1670401800000|2022-12-07 08:30:00|10464.9|10464|10458.4|10457.5|10466.8|10466|10458.3|10457.4|593
1670402100000|2022-12-07 08:35:00|10458.2|10457.3|10460.3|10459.4|10463.2|10462.4|10457|10456.1|657
1670402400000|2022-12-07 08:40:00|10460.4|10459.5|10458.1|10457.2|10461.4|10460.5|10455.9|10455|714
1670402700000|2022-12-07 08:45:00|10457.8|10456.9|10472.3|10471.4|10473.6|10472.7|10456.7|10455.8|812
1670403000000|2022-12-07 08:50:00|10472.2|10471.3|10480.1|10479.2|10480.8|10479.9|10471.6|10470.9|818
1670403300000|2022-12-07 08:55:00|10479.8|10478.9|10478.3|10477.4|10480.6|10479.9|10475.3|10474.4|728
1670403600000|2022-12-07 09:00:00|10478.5|10477.3|10476|10475.1|10478.7|10477.4|10472.3|10471.4|778
1670403900000|2022-12-07 09:05:00|10476.1|10475.2|10468.1|10467.2|10476.1|10475.2|10467.5|10466.8|607
1670404200000|2022-12-07 09:10:00|10467.9|10467.3|10474.6|10473.7|10477.2|10476.3|10467.9|10467.1|616
1670404500000|2022-12-07 09:15:00|10474.4|10473.8|10477.5|10476.6|10478.6|10477.8|10473.8|10473|589
1670404800000|2022-12-07 09:20:00|10477.4|10476.5|10477.7|10476.8|10479.2|10478.4|10475.8|10474.9|603
1670405100000|2022-12-07 09:25:00|10477.8|10476.9|10480.3|10479.4|10481.3|10480.5|10477.2|10476.3|663
1670405400000|2022-12-07 09:30:00|10480.4|10479.5|10481.2|10480.3|10484.8|10483.9|10478.1|10477.3|662
1670405700000|2022-12-07 09:35:00|10481.3|10480.4|10469.9|10469|10481.3|10480.4|10469.4|10468.5|713
1670406000000|2022-12-07 09:40:00|10469.8|10468.9|10469.3|10468.4|10473.4|10472.5|10466.4|10465.5|617
1670406300000|2022-12-07 09:45:00|10469.2|10468.3|10468.7|10467.8|10472.9|10472.1|10466.2|10465.6|662
1670406600000|2022-12-07 09:50:00|10468.8|10467.9|10473.9|10473|10474.6|10473.8|10467.4|10466.6|579
1670406900000|2022-12-07 09:55:00|10473.8|10473.2|10476.5|10475.6|10477.6|10476.7|10473.3|10472.5|519
1670407200000|2022-12-07 10:00:00|10476.7|10475.5|10475.4|10474.5|10480.1|10479.2|10473|10472.3|653
1670407500000|2022-12-07 10:05:00|10475|10474.1|10477.9|10477|10479.6|10478.7|10473.9|10473|620
1670407800000|2022-12-07 10:10:00|10477.8|10476.9|10486.8|10485.9|10488.9|10488.2|10475.7|10474.9|640
1670408100000|2022-12-07 10:15:00|10486.7|10485.8|10495.7|10494.8|10499.3|10498.4|10486.6|10485.7|699
1670408400000|2022-12-07 10:20:00|10495.6|10494.7|10493.6|10492.7|10496.7|10496|10490.4|10489.6|687
1670408700000|2022-12-07 10:25:00|10493.7|10492.6|10487.6|10486.7|10493.8|10492.9|10486.4|10485.5|536
1670409000000|2022-12-07 10:30:00|10487.5|10486.6|10487.3|10486.4|10490|10489.3|10484.5|10483.7|747
1670409300000|2022-12-07 10:35:00|10487.2|10486.3|10489.8|10488.9|10492.7|10491.8|10487|10486.3|463
1670409600000|2022-12-07 10:40:00|10489.7|10488.8|10500.3|10499.7|10503.3|10502.4|10489.6|10488.7|669
1670409900000|2022-12-07 10:45:00|10500.2|10499.4|10504.2|10503.3|10507.4|10506.8|10496.5|10495.6|702
1670410200000|2022-12-07 10:50:00|10504|10503.1|10499|10498.1|10504|10503.1|10498.1|10497.2|498
1670410500000|2022-12-07 10:55:00|10498.8|10497.9|10500|10499.4|10505.2|10504.3|10498.2|10497.4|577
1670410800000|2022-12-07 11:00:00|10500.2|10499.3|10498.5|10497.6|10501.3|10500.4|10497.1|10496.2|536
1670411100000|2022-12-07 11:05:00|10498.6|10497.7|10497.2|10496.3|10501.3|10500.5|10497.2|10496.3|546
1670411400000|2022-12-07 11:10:00|10497.3|10496.4|10492.9|10492.3|10500.3|10499.4|10490.9|10490.1|554
1670411700000|2022-12-07 11:15:00|10493|10492.4|10498.4|10497.8|10500.3|10499.5|10491.3|10490.4|489
1670412000000|2022-12-07 11:20:00|10498.8|10497.9|10501.5|10500.6|10505.2|10504.4|10498.5|10497.7|596
1670412300000|2022-12-07 11:25:00|10501.4|10500.5|10500.8|10499.9|10504.1|10503.2|10499.1|10498.2|563
1670412600000|2022-12-07 11:30:00|10500.6|10499.7|10500.2|10499.1|10502|10501.1|10498.7|10497.8|545
1670412900000|2022-12-07 11:35:00|10500|10499|10503.4|10502.5|10503.9|10503|10499.1|10498.2|420
1670413200000|2022-12-07 11:40:00|10503.5|10502.6|10497.3|10496.4|10503.8|10503.1|10497.3|10496.4|542
1670413500000|2022-12-07 11:45:00|10497.4|10496.5|10492.3|10491.7|10497.6|10496.7|10491.3|10490.7|507
1670413800000|2022-12-07 11:50:00|10492.2|10491.6|10493.6|10492.7|10494.8|10493.9|10490.3|10489.5|418
1670414100000|2022-12-07 11:55:00|10493.4|10492.8|10490|10489.1|10493.6|10492.8|10489.4|10488.8|445
1670414400000|2022-12-07 12:00:00|10489.6|10488.7|10491.4|10490.5|10493.7|10493.1|10486.4|10485.8|540
1670414700000|2022-12-07 12:05:00|10491.5|10490.6|10492.8|10491.9|10496.6|10495.8|10491.1|10490.5|400
1670415000000|2022-12-07 12:10:00|10492.6|10492|10496.9|10496|10497.9|10497|10491.9|10491.1|322
1670415300000|2022-12-07 12:15:00|10496.7|10495.8|10502.3|10501.4|10504.1|10503.1|10496.6|10495.7|522
1670415600000|2022-12-07 12:20:00|10502.2|10501.2|10501.3|10500.7|10503.6|10502.7|10497.4|10496.8|678
1670415900000|2022-12-07 12:25:00|10501.4|10500.8|10506.4|10505.8|10509|10508.1|10500.9|10500.3|653
1670416200000|2022-12-07 12:30:00|10506.5|10505.9|10509.4|10508.5|10510.2|10509.6|10502|10501.2|552
1670416500000|2022-12-07 12:35:00|10509.3|10508.4|10519.4|10518.5|10521.2|10520.6|10508.6|10507.8|752
1670416800000|2022-12-07 12:40:00|10519.5|10518.6|10521|10520.1|10522.1|10521.5|10517.8|10516.9|584
1670417100000|2022-12-07 12:45:00|10521.1|10520.2|10519.6|10518.7|10522.9|10522.1|10517.8|10517.2|498
1670417400000|2022-12-07 12:50:00|10519.7|10518.8|10522.4|10521.8|10526|10525.3|10518.8|10518|586
1670417700000|2022-12-07 12:55:00|10522.3|10521.7|10537|10536.1|10540|10539.1|10521.4|10520.6|1139
1670418000000|2022-12-07 13:00:00|10537.3|10536.4|10533.3|10532.7|10542|10541.1|10532.2|10531.3|1062
1670418300000|2022-12-07 13:05:00|10533.2|10532.6|10534.2|10533.3|10534.9|10534.2|10526.9|10526.3|816
1670418600000|2022-12-07 13:10:00|10534|10533.1|10529.5|10528.6|10535.9|10535.1|10526.4|10525.7|729
1670418900000|2022-12-07 13:15:00|10529.4|10528.5|10521.5|10520.6|10530.1|10529.2|10520.5|10519.6|732
1670419200000|2022-12-07 13:20:00|10521.4|10520.5|10523.5|10522.6|10528.2|10527.3|10521|10520.1|763
1670419500000|2022-12-07 13:25:00|10523.4|10522.5|10524.5|10523.2|10528|10527.1|10521|10520|668
1670419800000|2022-12-07 13:30:00|10524.6|10523.3|10530.4|10529.5|10532|10531.1|10523.7|10522.8|1141
1670420100000|2022-12-07 13:35:00|10530.6|10529.7|10530.1|10529.2|10534.3|10533.4|10527.2|10526.3|966
1670420400000|2022-12-07 13:40:00|10530.2|10529.3|10526.8|10525.9|10533.6|10532.6|10525.9|10525|937
1670420700000|2022-12-07 13:45:00|10527.3|10526.4|10530.8|10529.9|10532.1|10531.2|10526.4|10525.5|794
1670421000000|2022-12-07 13:50:00|10530.4|10529.5|10545.9|10545|10547.2|10546.3|10529.1|10528.2|938
1670421300000|2022-12-07 13:55:00|10546|10545.1|10542.9|10542|10547.8|10546.9|10541.4|10540.5|865
1670421600000|2022-12-07 14:00:00|10543.5|10542.6|10540.8|10539.9|10550.3|10549.4|10536.6|10535.8|951
1670421900000|2022-12-07 14:05:00|10540.9|10540|10538.7|10537.8|10545.1|10544.2|10537.9|10537|841
1670422200000|2022-12-07 14:10:00|10538.8|10537.9|10534.2|10533.3|10540.5|10539.6|10533|10532.1|845
1670422500000|2022-12-07 14:15:00|10534.3|10533.4|10525.3|10524.7|10535.5|10534.7|10524.5|10523.6|1034
1670422800000|2022-12-07 14:20:00|10525.6|10524.6|10534.5|10533.6|10537|10536.1|10525.1|10524.2|975
1670423100000|2022-12-07 14:25:00|10534.4|10533.5|10522.4|10521.5|10534.4|10533.5|10519.5|10518.7|950
1670423400000|2022-12-07 14:30:00|10522.3|10521.7|10525.5|10524.6|10528.2|10527.3|10521|10520.3|1150
1670423700000|2022-12-07 14:35:00|10525.7|10524.8|10526.8|10525.9|10532.1|10531.2|10523.9|10523|1121
1670424000000|2022-12-07 14:40:00|10526.9|10526|10519.6|10518.7|10528.3|10527.4|10518.1|10517.2|1073
1670424300000|2022-12-07 14:45:00|10519.4|10518.5|10520.4|10519.5|10522.7|10521.8|10516.4|10515.7|938
1670424600000|2022-12-07 14:50:00|10520.5|10519.6|10519.6|10518.7|10525.8|10525|10516.9|10516|1041
1670424900000|2022-12-07 14:55:00|10519.8|10518.9|10517.7|10516.8|10525|10524.3|10515.9|10515.1|966
1670425200000|2022-12-07 15:00:00|10517.1|10516.2|10519.7|10519.1|10522|10521.1|10511|10510.1|1529
1670425500000|2022-12-07 15:05:00|10519.8|10518.9|10525.3|10524.7|10529.9|10529|10519|10518.1|1098
1670425800000|2022-12-07 15:10:00|10525.4|10524.5|10515.9|10515|10526.3|10525.4|10495.8|10494.3|2323
1670426100000|2022-12-07 15:15:00|10516.1|10515.2|10518.7|10517.8|10525.2|10524.3|10511.3|10510.1|1565
1670426400000|2022-12-07 15:20:00|10518.3|10517.4|10517.8|10516.9|10525.2|10524.3|10514.8|10513.9|1197
1670426700000|2022-12-07 15:25:00|10517.7|10516.8|10524.2|10523.6|10524.4|10523.7|10509.9|10509|1072
1670427000000|2022-12-07 15:30:00|10524|10523.4|10514.5|10513.6|10526.1|10525.4|10513.8|10512.9|1020
1670427300000|2022-12-07 15:35:00|10514.4|10513.5|10502.9|10502|10518.1|10517.2|10502.9|10502|1165
1670427600000|2022-12-07 15:40:00|10503.1|10502.2|10506.9|10506|10512|10511.1|10502.8|10501.9|1051
1670427900000|2022-12-07 15:45:00|10507|10506.1|10500.5|10499.6|10508.4|10507.5|10496.9|10496|1017
1670428200000|2022-12-07 15:50:00|10499.9|10499.3|10506.6|10505.7|10511.7|10510.8|10499.3|10498.4|1335
1670428500000|2022-12-07 15:55:00|10506.5|10505.6|10504.5|10503.9|10509.1|10508.4|10501.5|10500.7|1218
1670428800000|2022-12-07 16:00:00|10504.4|10503.8|10507|10506.1|10508.4|10507.6|10501.6|10500.7|1116
1670429100000|2022-12-07 16:05:00|10507.1|10506.2|10506.3|10505.7|10511.1|10510.4|10503.1|10502.4|806
1670429400000|2022-12-07 16:10:00|10506.4|10505.8|10498.1|10497.5|10506.5|10505.9|10497.9|10497|735
1670429700000|2022-12-07 16:15:00|10498|10497.4|10492.6|10491.7|10498.8|10497.9|10491.1|10490.4|762
1670430000000|2022-12-07 16:20:00|10492.5|10491.6|10492|10491.4|10495.2|10494.6|10490.9|10490.1|835
1670430300000|2022-12-07 16:25:00|10491.7|10491.1|10491.5|10490.6|10497.3|10496.7|10490.2|10489.6|737
1670430600000|2022-12-07 16:30:00|10491.4|10490.9|10492.7|10492.1|10493.4|10492.7|10488.6|10488|834
1670430900000|2022-12-07 16:35:00|10492.8|10491.9|10500.4|10499.5|10501.5|10500.7|10491.6|10491|741
1670431200000|2022-12-07 16:40:00|10500.3|10499.4|10495.7|10494.8|10503.2|10502.3|10495.1|10494.2|603
1670431500000|2022-12-07 16:45:00|10495.8|10494.9|10499.2|10498.6|10500.1|10499.3|10494.5|10493.7|611
1670431800000|2022-12-07 16:50:00|10499.1|10498.5|10504.8|10503.9|10507|10506.4|10499.1|10498.5|750
1670432100000|2022-12-07 16:55:00|10504.6|10503.7|10504.2|10503.3|10508.1|10507.5|10502.4|10501.6|555
1670432400000|2022-12-07 17:00:00|10504.3|10503.4|10503.5|10502.9|10509.2|10508.6|10500.3|10499.7|680
1670432700000|2022-12-07 17:05:00|10502.9|10502.3|10502.4|10501.5|10504.1|10503.5|10500.4|10499.8|634
1670433000000|2022-12-07 17:10:00|10502.5|10501.6|10501.6|10500.7|10503.5|10502.6|10499|10498.4|665
1670433300000|2022-12-07 17:15:00|10501.8|10500.9|10511.5|10510.6|10512.7|10511.8|10501.6|10500.7|678
1670433600000|2022-12-07 17:20:00|10511.6|10510.7|10516.7|10515.8|10517.8|10516.9|10511.4|10510.6|677
1670433900000|2022-12-07 17:25:00|10516.8|10516.2|10516|10515.1|10522.6|10521.8|10515.3|10514.7|707
1670434200000|2022-12-07 17:30:00|10516.2|10515.3|10514.4|10513.5|10519.4|10518.8|10512.8|10512.1|581
1670434500000|2022-12-07 17:35:00|10514.2|10513.6|10509.3|10508.7|10516.1|10515.3|10509.2|10508.6|534
1670434800000|2022-12-07 17:40:00|10509.2|10508.6|10512.3|10511.7|10512.9|10512|10508.6|10508|558
1670435100000|2022-12-07 17:45:00|10512.4|10511.8|10511.9|10511.3|10515.1|10514.2|10510.7|10510|521
1670435400000|2022-12-07 17:50:00|10511.8|10511.2|10518.3|10517.7|10518.8|10518.1|10511.4|10510.5|450
1670435700000|2022-12-07 17:55:00|10518.1|10517.5|10518.6|10517.7|10519.2|10518.5|10515.8|10515.2|447
1670436000000|2022-12-07 18:00:00|10518.4|10517.8|10520.1|10519.5|10522|10521.1|10517.1|10516.2|571
1670436300000|2022-12-07 18:05:00|10519.9|10519.3|10522.6|10521.7|10525.4|10524.7|10519.3|10518.5|597
1670436600000|2022-12-07 18:10:00|10522.8|10521.9|10525.1|10524.5|10526.1|10525.4|10521.3|10520.5|512
1670436900000|2022-12-07 18:15:00|10525.3|10524.4|10527.3|10526.4|10529.1|10528.4|10524|10523.1|464
1670437200000|2022-12-07 18:20:00|10527.1|10526.5|10525.5|10524.9|10527.7|10527.1|10523.6|10522.9|531
1670437500000|2022-12-07 18:25:00|10525.3|10524.4|10518.7|10518.1|10525.3|10524.7|10517.8|10517.1|551
1670437800000|2022-12-07 18:30:00|10518.4|10517.8|10520.7|10519.8|10520.7|10519.8|10516.8|10515.9|619
1670438100000|2022-12-07 18:35:00|10520.5|10519.9|10517.1|10516.5|10521.5|10520.9|10516.8|10516|500
1670438400000|2022-12-07 18:40:00|10517.3|10516.4|10517.5|10516.9|10519.9|10519.3|10516.7|10516|524
1670438700000|2022-12-07 18:45:00|10517.3|10516.7|10517.9|10517.3|10519.1|10518.3|10516.3|10515.7|589
1670439000000|2022-12-07 18:50:00|10518|10517.4|10513.9|10513|10518.1|10517.4|10512.6|10512|458
1670439300000|2022-12-07 18:55:00|10513.7|10513.3|10510.9|10510.3|10515.1|10514.4|10510.6|10509.9|471
1670439600000|2022-12-07 19:00:00|10510.8|10510.2|10510.4|10509.5|10511.7|10510.9|10506.7|10505.9|453
1670439900000|2022-12-07 19:05:00|10510.5|10509.6|10510.9|10510|10513.1|10512.4|10510.2|10509.3|393
1670440200000|2022-12-07 19:10:00|10510.6|10509.8|10516.3|10515.7|10516.4|10515.8|10509.1|10508.4|449
1670440500000|2022-12-07 19:15:00|10516.4|10515.5|10519.8|10518.9|10520.5|10519.9|10515.6|10514.8|433
1670440800000|2022-12-07 19:20:00|10519.9|10519|10517.7|10517.1|10520.1|10519.5|10515.3|10514.7|406
1670441100000|2022-12-07 19:25:00|10517.8|10517.2|10518.1|10517.2|10520.2|10519.5|10517.7|10516.9|387
1670441400000|2022-12-07 19:30:00|10518|10517.1|10519.3|10518.4|10519.4|10518.7|10515.6|10514.7|388
1670441700000|2022-12-07 19:35:00|10519.2|10518.3|10517.1|10516.5|10519.3|10518.5|10515.1|10514.4|414
1670442000000|2022-12-07 19:40:00|10517.3|10516.4|10518.8|10517.9|10519.9|10519.3|10517|10516.3|482
1670442300000|2022-12-07 19:45:00|10518.9|10518|10517.2|10516.3|10519.2|10518.5|10516|10515.2|434
1670442600000|2022-12-07 19:50:00|10517.1|10516.2|10513.2|10512.6|10517.1|10516.2|10512.7|10512|371
1670442900000|2022-12-07 19:55:00|10513.1|10512.5|10514.8|10513.9|10514.9|10514|10510.9|10510.1|439
1670443200000|2022-12-07 20:00:00|10514.5|10513.8|10514.3|10513.4|10516.7|10516|10513.6|10512.9|443
1670443500000|2022-12-07 20:05:00|10514|10513.1|10512.3|10511.4|10514.9|10514.2|10511|10510.4|314
1670443800000|2022-12-07 20:10:00|10512.4|10511.5|10514.1|10513.5|10514.8|10513.9|10511.7|10510.9|368
1670444100000|2022-12-07 20:15:00|10514|10513.4|10509.1|10508.5|10517.3|10516.7|10509|10508.2|456
1670444400000|2022-12-07 20:20:00|10509.2|10508.6|10505|10504.1|10510|10509.2|10503|10502.3|531
1670444700000|2022-12-07 20:25:00|10504.9|10504.4|10507.7|10506.8|10507.9|10507.3|10504.7|10503.8|388
1670445000000|2022-12-07 20:30:00|10507.3|10506.7|10507|10506.1|10509.6|10508.7|10505.8|10505.1|380
1670445300000|2022-12-07 20:35:00|10507.1|10506.4|10509.5|10508.9|10509.5|10508.9|10505.8|10505.1|300
1670445600000|2022-12-07 20:40:00|10509.4|10508.8|10509.3|10508.4|10510.9|10510.3|10507.3|10506.5|361
1670445900000|2022-12-07 20:45:00|10509.2|10508.3|10509|10508.4|10509.9|10509.2|10507.5|10506.7|306
1670446200000|2022-12-07 20:50:00|10508.9|10508.3|10511.3|10510.4|10511.4|10510.8|10508.8|10508|379
1670446500000|2022-12-07 20:55:00|10511.4|10510.5|10510.2|10509.3|10513.6|10512.9|10509.5|10508.9|426
1670446800000|2022-12-07 21:00:00|10510.1|10509.5|10512.3|10511.4|10513|10512.2|10509.4|10508.7|246
1670447100000|2022-12-07 21:05:00|10512.4|10511.5|10510.9|10510|10512.5|10511.6|10510|10509.4|174
1670447400000|2022-12-07 21:10:00|10511|10510.1|10511.1|10510.2|10511.4|10510.7|10510.5|10509.6|92
1670447700000|2022-12-07 21:15:00|10511.2|10510.3|10512.1|10511.2|10512.4|10511.7|10510|10509.3|135
1670448000000|2022-12-07 21:20:00|10512|10511.1|10509.7|10509.1|10512.1|10511.2|10509.7|10509|147
1670448300000|2022-12-07 21:25:00|10509.6|10509|10511.4|10510.5|10511.5|10510.6|10506.6|10505.9|213
1670448600000|2022-12-07 21:30:00|10511.6|10511|10505.7|10505.1|10511.7|10511|10504.3|10503.4|198
1670448900000|2022-12-07 21:35:00|10505.9|10505|10507.1|10506.2|10507.6|10506.7|10504.6|10503.8|186
1670449200000|2022-12-07 21:40:00|10507|10506.1|10508.2|10507.3|10509.2|10508.5|10507|10506.1|177
1670449500000|2022-12-07 21:45:00|10508.1|10507.2|10506.5|10505.6|10508.3|10507.4|10505.3|10504.3|165
1670449800000|2022-12-07 21:50:00|10506.1|10505.2|10506.5|10505.4|10507|10506|10506|10504.9|149
1670450100000|2022-12-07 21:55:00|10506.6|10505.2|10509|10503|10509.1|10506.1|10505|10502.8|284
1670450400000|2022-12-07 22:00:00|10509.1|10503.1|10511.4|10505.4|10511.9|10505.9|10509.1|10503.1|46
1670450700000|2022-12-07 22:05:00|10510.5|10504.5|10511.6|10505.6|10512.6|10506.6|10509.4|10503.4|112
1670451000000|2022-12-07 22:10:00|10511.8|10505.8|10510.7|10504.7|10512.7|10506.7|10510.6|10504.6|83
1670451300000|2022-12-07 22:15:00|10510.6|10504.6|10512.8|10506.8|10513.2|10507.2|10510.5|10504.5|60
1670451600000|2022-12-07 22:20:00|10512.9|10506.9|10513.2|10507.2|10514.5|10508.5|10512.5|10506.5|72
1670451900000|2022-12-07 22:25:00|10513.3|10507.3|10513.6|10507.7|10514.7|10508.7|10512.4|10507|205
1670452200000|2022-12-07 22:30:00|10513.7|10507.5|10509.7|10507.2|10513.7|10508.4|10508.8|10506.2|1292
1670452500000|2022-12-07 22:35:00|10509.8|10507.1|10510.2|10507.1|10512.9|10509.2|10509|10504.6|692
1670452800000|2022-12-07 22:40:00|10510.1|10506.9|10510.8|10506|10514.3|10511.2|10508.4|10503.2|1463
1670453100000|2022-12-07 22:45:00|10510.9|10506.1|10510.3|10506.4|10510.9|10506.9|10508.7|10504.2|701
1670453400000|2022-12-07 22:50:00|10510.4|10506.5|10509.4|10506.4|10511.2|10508.6|10508.9|10505.3|388
1670453700000|2022-12-07 22:55:00|10509.5|10506.5|10511.6|10505.6|10511.7|10506.9|10509.2|10505.2|760
1670454000000|2022-12-07 23:00:00|10511.8|10505.8|10511.1|10508.4|10514.1|10510.9|10510.2|10505.8|378
1670454300000|2022-12-07 23:05:00|10510.3|10509.1|10510.6|10509.7|10512.1|10510.9|10510.1|10508.4|129
1670454600000|2022-12-07 23:10:00|10510.8|10509.5|10513.8|10512.6|10514.1|10512.6|10510.4|10508|249
1670454900000|2022-12-07 23:15:00|10513.5|10512.1|10512.1|10511|10514.1|10512.7|10511.5|10510.5|255
1670455200000|2022-12-07 23:20:00|10512.2|10511.1|10513.3|10512.2|10513.9|10512.8|10511.4|10510.5|361
1670455500000|2022-12-07 23:25:00|10513.1|10512.1|10513.6|10512.7|10514.1|10513.1|10513|10512.1|252
1670455800000|2022-12-07 23:30:00|10513.7|10512.6|10514|10512.9|10515.2|10514.2|10513.5|10512.6|262
1670456100000|2022-12-07 23:35:00|10513.8|10512.8|10513.1|10512.2|10514.2|10513.1|10513.1|10512|169
1670456400000|2022-12-07 23:40:00|10513.2|10512.3|10513.5|10512.6|10513.7|10512.7|10512.5|10511.6|112
1670456700000|2022-12-07 23:45:00|10513.6|10512.7|10514.9|10514|10515.3|10514.4|10513.4|10512.5|121
1670457000000|2022-12-07 23:50:00|10515|10514.1|10513.8|10512.9|10515.9|10514.8|10513.5|10512.6|201
1670457300000|2022-12-07 23:55:00|10513.9|10512.8|10512.4|10511.5|10514.1|10513.2|10512.1|10511.2|173
1670457600000|2022-12-08 00:00:00|10512.5|10511.6|10514.5|10513.6|10515.9|10514.8|10509.4|10508.4|458
1670457900000|2022-12-08 00:05:00|10514.6|10513.7|10512.5|10511.6|10515.8|10514.9|10512.1|10511.2|473
1670458200000|2022-12-08 00:10:00|10512.6|10511.7|10511.8|10510.9|10513.8|10513|10511.6|10510.7|187
1670458500000|2022-12-08 00:15:00|10511.9|10511|10510.6|10509.7|10512.3|10511.4|10509.9|10509.1|312
1670458800000|2022-12-08 00:20:00|10510.7|10509.8|10509.2|10508.3|10511.8|10510.9|10508.6|10507.7|315
1670459100000|2022-12-08 00:25:00|10509.1|10508.2|10507.9|10507|10510.3|10509.4|10507.5|10506.7|247
1670459400000|2022-12-08 00:30:00|10507.8|10506.9|10507.3|10506.4|10508.7|10507.8|10505.6|10504.7|288
1670459700000|2022-12-08 00:35:00|10507.2|10506.3|10507.7|10506.8|10508|10507.1|10506.2|10505.3|202
1670460000000|2022-12-08 00:40:00|10507.8|10506.9|10508.4|10507.5|10508.8|10508|10507.4|10506.6|215
1670460300000|2022-12-08 00:45:00|10508.3|10507.4|10506.8|10505.9|10508.4|10507.5|10506.5|10505.8|201
1670460600000|2022-12-08 00:50:00|10507|10506.1|10506.2|10505.3|10507|10506.3|10505.5|10504.6|290
1670460900000|2022-12-08 00:55:00|10506.1|10505.2|10502.7|10501.8|10506.7|10505.8|10502.1|10501.2|287
1670461200000|2022-12-08 01:00:00|10502.8|10501.9|10499.7|10498.8|10504.6|10503.9|10498.9|10498|597
1670461500000|2022-12-08 01:05:00|10499.6|10498.7|10501.1|10500.2|10502.6|10501.8|10499.2|10498.3|547
1670461800000|2022-12-08 01:10:00|10501.2|10500.3|10500.7|10499.8|10502.8|10501.9|10499.8|10498.9|455
1670462100000|2022-12-08 01:15:00|10500.5|10499.6|10498.1|10496.9|10502.7|10501.8|10495.2|10494.3|688
1670462400000|2022-12-08 01:20:00|10498.2|10497|10501.6|10500.7|10502.9|10502|10496|10495.1|514
1670462700000|2022-12-08 01:25:00|10501.9|10501|10500.7|10499.8|10504.9|10504|10500.6|10499.7|436
1670463000000|2022-12-08 01:30:00|10500.9|10500|10499.7|10498.8|10503.3|10502.4|10499.3|10498.4|349
1670463300000|2022-12-08 01:35:00|10499.8|10498.9|10502.1|10501.5|10502.2|10501.6|10499|10498.3|419
1670463600000|2022-12-08 01:40:00|10502.4|10501.8|10500.2|10499.3|10502.4|10501.8|10499.1|10498.2|393
1670463900000|2022-12-08 01:45:00|10500.3|10499.4|10502.7|10502.1|10503.3|10502.5|10500.2|10499.3|270
1670464200000|2022-12-08 01:50:00|10502.6|10502|10499.8|10498.9|10503.1|10502.2|10499.8|10498.9|301
1670464500000|2022-12-08 01:55:00|10499.7|10498.8|10502.2|10501.3|10502.7|10501.8|10499.3|10498.3|244
1670464800000|2022-12-08 02:00:00|10502.3|10501.4|10503.5|10502.6|10503.6|10502.7|10499.9|10499|312
1670465100000|2022-12-08 02:05:00|10503.7|10502.8|10505|10504.1|10507.2|10506.3|10503.5|10502.6|445
1670465400000|2022-12-08 02:10:00|10505.1|10504.2|10505.5|10504.6|10507.3|10506.4|10504.8|10503.9|304
1670465700000|2022-12-08 02:15:00|10505.4|10504.5|10503.7|10502.8|10507.4|10506.6|10503.5|10502.6|334
1670466000000|2022-12-08 02:20:00|10503.3|10502.4|10505.4|10504.5|10506.3|10505.4|10502.9|10502|382
1670466300000|2022-12-08 02:25:00|10505.2|10504.3|10503.8|10502.9|10505.8|10504.8|10503.6|10502.7|279
1670466600000|2022-12-08 02:30:00|10503.7|10502.8|10504.1|10503.2|10507.9|10507|10503|10502.1|325
1670466900000|2022-12-08 02:35:00|10504.2|10503.3|10503.9|10503|10505.3|10504.3|10502.1|10501.2|320
1670467200000|2022-12-08 02:40:00|10503.8|10502.9|10503.6|10502.7|10504.2|10503.3|10501.5|10500.8|322
1670467500000|2022-12-08 02:45:00|10503.7|10502.8|10504.4|10503.5|10507.1|10506.2|10503.3|10502.7|317
1670467800000|2022-12-08 02:50:00|10504.3|10503.4|10502.8|10501.9|10504.5|10503.6|10500.5|10499.9|330
1670468100000|2022-12-08 02:55:00|10502.7|10501.8|10496.2|10495.3|10503|10502.1|10495.3|10494.4|458
1670468400000|2022-12-08 03:00:00|10496.3|10495.4|10497.6|10496.7|10498.1|10497.2|10494.9|10494|433
1670468700000|2022-12-08 03:05:00|10497.5|10496.6|10501.2|10500.3|10502|10501.4|10497.5|10496.6|358
1670469000000|2022-12-08 03:10:00|10501.3|10500.4|10502.5|10501.6|10503.2|10502.3|10499.1|10498.4|385
1670469300000|2022-12-08 03:15:00|10502.4|10501.5|10503.2|10502.3|10503.2|10502.3|10501|10500.2|353
1670469600000|2022-12-08 03:20:00|10503.1|10502.2|10504|10503.1|10504.7|10503.8|10503|10502.2|320
1670469900000|2022-12-08 03:25:00|10504.3|10503.4|10502.2|10501.3|10504.3|10503.4|10501.3|10500.4|356
1670470200000|2022-12-08 03:30:00|10502.1|10501.2|10503.2|10502.3|10503.4|10502.5|10501.4|10500.5|306
1670470500000|2022-12-08 03:35:00|10503|10502.1|10502.6|10501.7|10504.7|10503.8|10502.5|10501.6|303
1670470800000|2022-12-08 03:40:00|10502.7|10501.8|10503.5|10502.6|10504.1|10503.1|10501.5|10500.6|375
1670471100000|2022-12-08 03:45:00|10503.7|10502.8|10500.4|10499.5|10503.7|10502.8|10500.2|10499|398
1670471400000|2022-12-08 03:50:00|10500.5|10499.6|10502.6|10501.7|10502.9|10502|10499.8|10498.9|244
1670471700000|2022-12-08 03:55:00|10502.5|10501.6|10504.6|10503.7|10505.3|10504.5|10502.3|10501.4|307
1670472000000|2022-12-08 04:00:00|10504.4|10503.5|10503.1|10502.2|10505.1|10504.2|10501.9|10501|282
1670472300000|2022-12-08 04:05:00|10503|10502.1|10498.3|10497.4|10503.1|10502.2|10498.2|10497.2|322
1670472600000|2022-12-08 04:10:00|10497.8|10496.9|10498.3|10497.4|10499.5|10498.6|10497|10496.1|251
1670472900000|2022-12-08 04:15:00|10498.2|10497.3|10497.1|10496.2|10499|10498.1|10495.8|10495|233
1670473200000|2022-12-08 04:20:00|10497|10496.1|10495.7|10494.8|10498.8|10498|10495.1|10494.2|445
1670473500000|2022-12-08 04:25:00|10495.8|10494.9|10496.8|10496.2|10497.9|10497|10495.4|10494.5|347
1670473800000|2022-12-08 04:30:00|10497.1|10496.1|10497.7|10496.8|10499|10498.4|10495.6|10494.7|266
1670474100000|2022-12-08 04:35:00|10497.6|10496.7|10500.8|10499.9|10502.1|10501.2|10497.5|10496.6|305
1670474400000|2022-12-08 04:40:00|10500.7|10499.8|10501.4|10500.5|10502.2|10501.3|10499.6|10498.8|275
1670474700000|2022-12-08 04:45:00|10501.1|10500.6|10501.3|10500.4|10503|10502.1|10499.8|10498.9|371
1670475000000|2022-12-08 04:50:00|10501.4|10500.5|10500.6|10499.7|10502|10501.1|10498.7|10497.8|273
1670475300000|2022-12-08 04:55:00|10500.5|10499.6|10501.6|10500.7|10503.8|10503|10500.2|10499.3|262
1670475600000|2022-12-08 05:00:00|10501.7|10500.8|10500.3|10499.4|10502.2|10501.3|10499.6|10498.8|367
1670475900000|2022-12-08 05:05:00|10500.2|10499.3|10499|10498.1|10501.5|10500.6|10498.7|10497.8|284
1670476200000|2022-12-08 05:10:00|10499.1|10498.2|10498.5|10497.6|10499.4|10498.5|10497|10495.9|353
1670476500000|2022-12-08 05:15:00|10498.4|10497.5|10498.1|10497.2|10498.9|10498|10496.8|10495.9|320
1670476800000|2022-12-08 05:20:00|10498.3|10497.4|10496|10495.1|10498.3|10497.4|10495.7|10494.8|284
1670477100000|2022-12-08 05:25:00|10496.1|10495.2|10497.3|10496.4|10497.6|10496.7|10494.4|10493.5|282
1670477400000|2022-12-08 05:30:00|10497.4|10496.5|10499.3|10498.4|10501.6|10500.8|10497.4|10496.5|389
1670477700000|2022-12-08 05:35:00|10499.2|10498.3|10500.6|10499.7|10501.2|10500.3|10498.9|10498|328
1670478000000|2022-12-08 05:40:00|10500.5|10499.6|10498.8|10497.9|10502.8|10501.9|10498.1|10497.2|303
1670478300000|2022-12-08 05:45:00|10498.7|10497.8|10499.8|10498.9|10500.3|10499.6|10497.8|10496.9|226
1670478600000|2022-12-08 05:50:00|10499.6|10499|10502.2|10501.3|10503|10502.1|10499.6|10498.7|312
1670478900000|2022-12-08 05:55:00|10502.4|10501.5|10504.2|10503.3|10506.6|10505.7|10502.4|10501.5|481
1670479200000|2022-12-08 06:00:00|10504.1|10503.2|10506.8|10505.9|10506.9|10506|10503|10502.1|429
1670479500000|2022-12-08 06:05:00|10506.9|10506|10506.5|10505.6|10508.7|10507.9|10505.8|10504.9|270
1670479800000|2022-12-08 06:10:00|10506.7|10505.5|10509.7|10508.8|10510.7|10509.8|10506|10505|423
1670480100000|2022-12-08 06:15:00|10509.8|10508.9|10510.9|10510|10511.8|10510.9|10508.6|10507.8|351
1670480400000|2022-12-08 06:20:00|10511|10510.1|10508.6|10507.7|10511|10510.1|10507.2|10506.3|275
1670480700000|2022-12-08 06:25:00|10508.5|10507.6|10509.8|10508.9|10510.7|10509.8|10507.2|10506.3|258
1670481000000|2022-12-08 06:30:00|10509.7|10508.8|10512.1|10511.2|10512.3|10511.4|10509.1|10508.3|346
1670481300000|2022-12-08 06:35:00|10512.2|10511.3|10515.2|10514.3|10516|10515.1|10512.2|10511.3|432
1670481600000|2022-12-08 06:40:00|10515.3|10514.4|10516.5|10515.6|10518.6|10517.7|10514.9|10513.8|367
1670481900000|2022-12-08 06:45:00|10516.4|10515.5|10518.1|10517.2|10519.3|10518.5|10515.8|10514.9|330
1670482200000|2022-12-08 06:50:00|10518|10517.1|10518.3|10517.7|10518.3|10517.7|10515.4|10514.5|303
1670482500000|2022-12-08 06:55:00|10518.2|10517.6|10514.3|10513|10519.3|10518.6|10512.8|10511.9|391
1670482800000|2022-12-08 07:00:00|10514|10512.7|10511.3|10509.9|10518.4|10517.4|10509.9|10508.7|769
1670483100000|2022-12-08 07:05:00|10511.4|10509.8|10512.9|10512|10514.2|10513.3|10510.3|10509.4|562
1670483400000|2022-12-08 07:10:00|10512.8|10511.9|10512.1|10511.2|10514.6|10513.7|10510.6|10509.8|524
1670483700000|2022-12-08 07:15:00|10511.9|10511|10512.2|10511.3|10512.9|10512|10510.2|10509.3|492
1670484000000|2022-12-08 07:20:00|10512.1|10511.2|10520.4|10519.5|10521.3|10520.4|10511.8|10510.9|520
1670484300000|2022-12-08 07:25:00|10520.3|10519.4|10520.7|10519.8|10521.3|10520.4|10515.9|10515|484
1670484600000|2022-12-08 07:30:00|10520.6|10519.7|10526.7|10526.1|10527.9|10527.1|10520.1|10519.4|494
1670484900000|2022-12-08 07:35:00|10526.6|10526|10529.9|10529|10531.4|10530.5|10525.1|10524.4|547
1670485200000|2022-12-08 07:40:00|10529.8|10528.9|10527.3|10526.4|10530.7|10529.9|10526.3|10525.4|573
1670485500000|2022-12-08 07:45:00|10527.4|10526.5|10524.2|10523.3|10527.4|10526.5|10521.6|10520.8|615
1670485800000|2022-12-08 07:50:00|10524.1|10523.2|10524.6|10524|10528.9|10528|10523.2|10522.5|640
1670486100000|2022-12-08 07:55:00|10524.7|10523.8|10526.5|10525.6|10526.8|10525.9|10521|10520.3|785
1670486400000|2022-12-08 08:00:00|10526.3|10525.4|10521.1|10520.2|10526.3|10525.4|10517.5|10516.7|971
1670486700000|2022-12-08 08:05:00|10521|10520.1|10520.3|10519.4|10523.7|10523.1|10515.6|10514.9|757
1670487000000|2022-12-08 08:10:00|10520.9|10520|10521.9|10521|10525.4|10524.7|10519.6|10518.7|664
1670487300000|2022-12-08 08:15:00|10522|10521.1|10522.3|10521.4|10525.7|10524.8|10521.1|10520.2|563
1670487600000|2022-12-08 08:20:00|10522.2|10521.3|10519.1|10518.2|10522.3|10521.4|10515.7|10514.8|574
1670487900000|2022-12-08 08:25:00|10518.4|10517.8|10520.3|10519.4|10520.5|10519.6|10513.4|10512.6|602
1670488200000|2022-12-08 08:30:00|10520.4|10519.7|10517.4|10516.5|10521.6|10520.7|10516.3|10515.5|644
1670488500000|2022-12-08 08:35:00|10517.8|10516.9|10515.4|10514.5|10519.9|10519|10512.9|10512.1|519
1670488800000|2022-12-08 08:40:00|10515.5|10514.6|10518|10517.1|10518.5|10517.7|10513.3|10512.4|496
1670489100000|2022-12-08 08:45:00|10518.1|10517.2|10514.6|10513.7|10520.8|10519.9|10514.1|10513.3|599
1670489400000|2022-12-08 08:50:00|10514.4|10513.5|10516.5|10515.9|10517.9|10517.1|10513.5|10512.8|585
1670489700000|2022-12-08 08:55:00|10516.7|10515.8|10527.1|10526.5|10528|10527.1|10516.2|10515.4|590
1670490000000|2022-12-08 09:00:00|10527.2|10526.2|10517.5|10516.6|10527.4|10526.5|10517.3|10516.6|705
1670490300000|2022-12-08 09:05:00|10517.6|10516.7|10519.7|10518.8|10520.7|10519.8|10514.2|10513.6|551
1670490600000|2022-12-08 09:10:00|10519.8|10518.9|10519.6|10518.7|10520.7|10519.8|10516.7|10515.8|422
1670490900000|2022-12-08 09:15:00|10519.5|10518.6|10512.9|10512|10519.6|10518.7|10511.1|10510.4|470
1670491200000|2022-12-08 09:20:00|10513|10512.1|10507.3|10506.7|10513|10512.1|10506.5|10505.7|646
1670491500000|2022-12-08 09:25:00|10507.4|10506.5|10506.6|10505.7|10508.9|10508|10503.6|10503|639
1670491800000|2022-12-08 09:30:00|10506.5|10505.6|10502.3|10501.4|10508.9|10508.2|10501.6|10500.7|556
1670492100000|2022-12-08 09:35:00|10502.2|10501.3|10499.9|10499|10503.4|10502.7|10499.9|10499|612
1670492400000|2022-12-08 09:40:00|10500.1|10499.2|10496.2|10495.3|10500.6|10499.7|10490|10489.1|711
1670492700000|2022-12-08 09:45:00|10496.3|10495.4|10491.6|10491|10499|10498.2|10491.6|10491|508
1670493000000|2022-12-08 09:50:00|10491.7|10491.1|10497.6|10496.7|10498.1|10497.3|10490.1|10489.3|582
1670493300000|2022-12-08 09:55:00|10497.4|10496.5|10495.2|10494.3|10497.6|10496.7|10493.5|10492.7|550
1670493600000|2022-12-08 10:00:00|10495.1|10494.2|10496.3|10495.4|10497.7|10497|10493.3|10492.7|462
1670493900000|2022-12-08 10:05:00|10495.7|10495.1|10498.2|10497.6|10498.9|10498.2|10493.7|10492.9|537
1670494200000|2022-12-08 10:10:00|10498.1|10497.5|10496.3|10495.4|10498.7|10497.8|10495.5|10494.6|400
1670494500000|2022-12-08 10:15:00|10496.4|10495.5|10495.9|10495|10497.5|10496.6|10494.4|10493.8|436
1670494800000|2022-12-08 10:20:00|10495.6|10494.7|10491.8|10490.9|10496.5|10495.7|10491.2|10490.4|492
1670495100000|2022-12-08 10:25:00|10491.9|10491|10495.4|10494.5|10496.4|10495.6|10491.8|10490.9|403
1670495400000|2022-12-08 10:30:00|10495.5|10494.6|10499.8|10499.2|10500.3|10499.4|10491.3|10490.4|669
1670495700000|2022-12-08 10:35:00|10500|10499.1|10502.2|10501.3|10502.4|10501.5|10497.9|10497.1|526
1670496000000|2022-12-08 10:40:00|10502.1|10501.2|10504.5|10503.6|10505|10504.4|10500.5|10499.6|567
1670496300000|2022-12-08 10:45:00|10504.6|10503.7|10501.5|10500.6|10504.7|10503.8|10499.3|10498.4|510
1670496600000|2022-12-08 10:50:00|10501.4|10500.5|10505.7|10504.8|10505.8|10504.9|10497.9|10497|496
1670496900000|2022-12-08 10:55:00|10505.8|10504.9|10513.8|10512.9|10514.2|10513.3|10505.8|10504.9|588
1670497200000|2022-12-08 11:00:00|10514|10513.1|10512|10511.1|10514.7|10514|10510.1|10509.2|617
1670497500000|2022-12-08 11:05:00|10511.8|10511.2|10507.4|10506.8|10512.1|10511.3|10505.7|10504.8|577
1670497800000|2022-12-08 11:10:00|10507.3|10506.7|10508.5|10507.6|10509.8|10509.1|10506.5|10505.7|421
1670498100000|2022-12-08 11:15:00|10508.6|10507.7|10498.3|10497.4|10508.9|10508|10497.8|10497.1|489
1670498400000|2022-12-08 11:20:00|10498.2|10497.3|10499.7|10499.1|10500.1|10499.4|10492.9|10492|518
1670498700000|2022-12-08 11:25:00|10500|10499|10502.7|10501.8|10503.5|10502.8|10498.4|10497.5|487
1670499000000|2022-12-08 11:30:00|10502.8|10501.9|10507.2|10506.6|10507.5|10506.9|10501.6|10500.7|391
1670499300000|2022-12-08 11:35:00|10507.3|10506.7|10509.4|10508.5|10509.7|10508.8|10506.3|10505.5|447
1670499600000|2022-12-08 11:40:00|10509.5|10508.6|10505.4|10504.5|10509.9|10509.2|10503.9|10503|480
1670499900000|2022-12-08 11:45:00|10505.3|10504.4|10508.1|10507.2|10508.6|10507.8|10502.7|10501.9|533
1670500200000|2022-12-08 11:50:00|10508.2|10507.3|10511|10510.1|10512.1|10511.3|10507.6|10506.9|544
1670500500000|2022-12-08 11:55:00|10510.9|10510|10508.7|10507.8|10513.4|10512.7|10507.8|10507|565
1670500800000|2022-12-08 12:00:00|10508.4|10507.5|10511.8|10510.9|10512.3|10511.5|10506.8|10505.9|583
1670501100000|2022-12-08 12:05:00|10511.4|10510.8|10514.2|10513.6|10514.6|10513.8|10508.7|10508|541
1670501400000|2022-12-08 12:10:00|10514.3|10513.7|10514|10513.4|10519|10518.1|10513.9|10513.1|541
1670501700000|2022-12-08 12:15:00|10514.1|10513.5|10515.7|10514.8|10516.7|10515.8|10512.2|10511.6|527
1670502000000|2022-12-08 12:20:00|10515.8|10514.9|10521.1|10520.2|10521.9|10521|10515.2|10514.3|650
1670502300000|2022-12-08 12:25:00|10521.2|10520.3|10519.4|10518.5|10521.4|10520.7|10517.3|10516.7|500
1670502600000|2022-12-08 12:30:00|10519.3|10518.4|10521.4|10520.8|10521.6|10521|10514.8|10513.9|562
1670502900000|2022-12-08 12:35:00|10521.6|10521|10520.2|10519.3|10521.7|10521|10517.4|10516.7|652
1670503200000|2022-12-08 12:40:00|10520|10519.1|10521.1|10520.5|10524.7|10524|10520|10519.1|620
1670503500000|2022-12-08 12:45:00|10521.3|10520.4|10521.3|10520.4|10524.8|10524.1|10518.7|10518.1|595
1670503800000|2022-12-08 12:50:00|10521.4|10520.5|10519.9|10519|10524.5|10523.6|10518.7|10517.8|525
1670504100000|2022-12-08 12:55:00|10519.8|10518.9|10519.3|10518.4|10520.8|10520.2|10514.8|10514.2|657
1670504400000|2022-12-08 13:00:00|10519.1|10518.5|10517.9|10517|10519.5|10518.7|10514.6|10514|768
1670504700000|2022-12-08 13:05:00|10517.8|10516.9|10520.8|10519.9|10523.4|10522.5|10516.3|10515.5|683
1670505000000|2022-12-08 13:10:00|10520.9|10520|10519.8|10518.9|10524|10523.1|10518.8|10518|750
1670505300000|2022-12-08 13:15:00|10520|10519.4|10518.5|10517.9|10520.3|10519.6|10516.2|10515.5|561
1670505600000|2022-12-08 13:20:00|10518.4|10517.8|10521.9|10521|10523.7|10522.9|10518.1|10517.5|771
1670505900000|2022-12-08 13:25:00|10521.7|10521.1|10521.7|10519.2|10523.9|10523.2|10518.6|10517.6|677
1670506200000|2022-12-08 13:30:00|10521.8|10519.4|10522.8|10521.9|10529.1|10527.7|10516.7|10514.3|1071
1670506500000|2022-12-08 13:35:00|10523.1|10522.5|10525.7|10524.8|10532.6|10531.5|10523.1|10522.4|886
1670506800000|2022-12-08 13:40:00|10525.9|10525.1|10514.4|10513.5|10527.2|10526.3|10511.7|10510.8|982
1670507100000|2022-12-08 13:45:00|10514.7|10513.8|10516.8|10515.9|10519.8|10518.9|10512|10511.2|852
1670507400000|2022-12-08 13:50:00|10516.9|10516|10512.3|10511.4|10519.6|10518.9|10512|10511.1|861
1670507700000|2022-12-08 13:55:00|10512.2|10511.3|10521|10520.1|10522.9|10522.2|10511.3|10510.4|829
1670508000000|2022-12-08 14:00:00|10521.1|10520.2|10530.3|10529.4|10534.9|10534|10521|10520.1|1113
1670508300000|2022-12-08 14:05:00|10530.4|10529.5|10529|10528.1|10533.2|10532.5|10526.7|10525.8|779
1670508600000|2022-12-08 14:10:00|10528.9|10528|10522|10521.4|10528.9|10528|10518.7|10518.1|905
1670508900000|2022-12-08 14:15:00|10522.2|10521.3|10520.3|10519.4|10525.2|10524.3|10520.1|10519.2|963
1670509200000|2022-12-08 14:20:00|10520.2|10519.3|10525.9|10525.3|10527.9|10527.2|10519.9|10519|850
1670509500000|2022-12-08 14:25:00|10525.8|10524.9|10529.2|10528.3|10530.3|10529.6|10525.1|10524.2|760
1670509800000|2022-12-08 14:30:00|10529.3|10528.4|10523.8|10522.9|10533.7|10533|10521.6|10521|1294
1670510100000|2022-12-08 14:35:00|10523.7|10522.8|10526.2|10525.3|10528.4|10527.7|10517.8|10516.9|1216
1670510400000|2022-12-08 14:40:00|10526.1|10525.5|10525.3|10524.4|10531.4|10530.6|10522.7|10521.8|1012
1670510700000|2022-12-08 14:45:00|10524.9|10524.3|10535.3|10534.4|10537.3|10536.7|10522.7|10521.8|1088
1670511000000|2022-12-08 14:50:00|10535.2|10534.3|10537.4|10536.5|10540.5|10539.8|10534.1|10533.4|1008
1670511300000|2022-12-08 14:55:00|10537.5|10536.6|10539.4|10538.8|10540.4|10539.7|10535.4|10534.8|1097
1670511600000|2022-12-08 15:00:00|10539.3|10538.7|10538.9|10538|10540.5|10539.9|10535.6|10534.9|845
1670511900000|2022-12-08 15:05:00|10538.7|10537.8|10542|10541.4|10544.3|10543.6|10536.5|10535.8|834
1670512200000|2022-12-08 15:10:00|10542.3|10541.5|10537.8|10536.9|10543.2|10542.3|10535.6|10534.7|648
1670512500000|2022-12-08 15:15:00|10537.9|10537|10540|10539.1|10540.3|10539.6|10536.2|10535.3|689
1670512800000|2022-12-08 15:20:00|10540.1|10539.2|10543.1|10542.2|10544.9|10544|10539.8|10539|593
1670513100000|2022-12-08 15:25:00|10543|10542.1|10544.7|10543.8|10545.5|10544.9|10542.9|10542|636
1670513400000|2022-12-08 15:30:00|10544.9|10544|10547.1|10546.2|10548.4|10547.7|10542.6|10541.7|688
1670513700000|2022-12-08 15:35:00|10547.3|10546.4|10544.3|10543.4|10549.5|10548.9|10544.2|10543.4|721
1670514000000|2022-12-08 15:40:00|10544.4|10543.5|10544.9|10544.3|10545.6|10545|10539.3|10538.7|820
1670514300000|2022-12-08 15:45:00|10544.7|10544.1|10538.4|10537.5|10546.2|10545.5|10537.6|10536.9|829
1670514600000|2022-12-08 15:50:00|10538.3|10537.4|10545|10544.4|10545.8|10545.1|10537.2|10536.4|1012
1670514900000|2022-12-08 15:55:00|10544.9|10544.3|10545.6|10545|10547.5|10546.9|10540.9|10540.2|964
1670515200000|2022-12-08 16:00:00|10545.5|10544.9|10543.4|10542.8|10547.5|10546.9|10540.9|10540.2|788
1670515500000|2022-12-08 16:05:00|10543.5|10542.9|10537.4|10536.8|10543.9|10543.3|10534.6|10534|780
1670515800000|2022-12-08 16:10:00|10537.5|10536.6|10542.5|10541.9|10545.3|10544.6|10537.4|10536.6|713
1670516100000|2022-12-08 16:15:00|10542.6|10542|10540.3|10539.7|10544.5|10543.8|10535.9|10535|795
1670516400000|2022-12-08 16:20:00|10540.4|10539.8|10546.7|10545.8|10548.7|10547.8|10540.3|10539.6|673
1670516700000|2022-12-08 16:25:00|10546.9|10546|10547|10546.1|10548.4|10547.7|10543.8|10543.1|683
1670517000000|2022-12-08 16:30:00|10546.9|10546.4|10552|10551.4|10555.1|10554.3|10546.9|10546.3|754
1670517300000|2022-12-08 16:35:00|10552.1|10551.5|10563.4|10562.8|10565.3|10564.6|10551|10550.1|833
1670517600000|2022-12-08 16:40:00|10563.5|10562.9|10554.5|10553.6|10564.3|10563.7|10553|10552.1|638
1670517900000|2022-12-08 16:45:00|10554.6|10553.7|10555.1|10554.2|10556|10555.1|10550.8|10550.1|557
1670518200000|2022-12-08 16:50:00|10554.9|10554.3|10553.2|10552.6|10555.1|10554.4|10551.8|10551|472
1670518500000|2022-12-08 16:55:00|10553.1|10552.5|10551.7|10551.1|10555.5|10554.8|10550.6|10549.9|542
1670518800000|2022-12-08 17:00:00|10551.8|10551.2|10550|10549.1|10551.9|10551.2|10546.2|10545.4|556
1670519100000|2022-12-08 17:05:00|10550.1|10549.2|10552.7|10551.8|10554.1|10553.3|10548.4|10547.5|517
1670519400000|2022-12-08 17:10:00|10552.8|10551.9|10553.9|10553|10556.2|10555.3|10552.7|10551.7|481
1670519700000|2022-12-08 17:15:00|10554|10553.1|10549.9|10549|10556.9|10556|10548.8|10547.9|491
1670520000000|2022-12-08 17:20:00|10549.8|10548.9|10546|10545.4|10550|10549.1|10545.1|10544.2|472
1670520300000|2022-12-08 17:25:00|10545.9|10545.3|10546.1|10545.5|10546.9|10546|10544|10543.4|512
1670520600000|2022-12-08 17:30:00|10546.2|10545.6|10545.5|10544.6|10548|10547.2|10543.7|10543.1|472
1670520900000|2022-12-08 17:35:00|10545.3|10544.4|10545.9|10545|10549.6|10548.8|10544.5|10543.7|429
1670521200000|2022-12-08 17:40:00|10545.8|10544.9|10543.6|10542.7|10546|10545.1|10541.8|10540.9|427
1670521500000|2022-12-08 17:45:00|10543.5|10542.6|10542.1|10541.2|10543.7|10542.8|10539.4|10538.8|508
1670521800000|2022-12-08 17:50:00|10542.2|10541.3|10545.5|10544.6|10546|10545.3|10541.6|10540.8|478
1670522100000|2022-12-08 17:55:00|10545.4|10544.5|10544.7|10543.8|10547.2|10546.6|10543.5|10542.9|501
1670522400000|2022-12-08 18:00:00|10544.8|10544.1|10544.1|10543.2|10548|10547.2|10543.8|10543.1|465
1670522700000|2022-12-08 18:05:00|10544.2|10543.3|10542.7|10541.8|10544.2|10543.3|10541.5|10540.6|426
1670523000000|2022-12-08 18:10:00|10542.6|10541.7|10541.6|10540.7|10546.9|10546|10540.9|10540.1|423
1670523300000|2022-12-08 18:15:00|10541.5|10540.6|10540|10539.1|10542.8|10541.9|10539.2|10538.4|344
1670523600000|2022-12-08 18:20:00|10540.1|10539.2|10540.2|10539.3|10540.4|10539.5|10538.8|10537.9|263
1670523900000|2022-12-08 18:25:00|10540.1|10539.2|10551.1|10550.2|10552.6|10551.8|10540|10539.2|443
1670524200000|2022-12-08 18:30:00|10551.2|10550.3|10552.1|10551.2|10554.8|10553.9|10551.2|10550.3|503
1670524500000|2022-12-08 18:35:00|10552|10551.1|10557.6|10556.7|10559.7|10558.8|10552|10551.1|425
1670524800000|2022-12-08 18:40:00|10557.5|10556.6|10558.4|10557.8|10559.1|10558.2|10556|10555.1|459
1670525100000|2022-12-08 18:45:00|10558.3|10557.5|10559.6|10559|10560.8|10559.9|10558.3|10557.4|339
1670525400000|2022-12-08 18:50:00|10559.5|10558.9|10555.2|10554.3|10562.4|10561.5|10554.6|10553.7|435
1670525700000|2022-12-08 18:55:00|10555.1|10554.2|10558.4|10557.5|10559.8|10558.9|10554.9|10554|469
1670526000000|2022-12-08 19:00:00|10558.3|10557.7|10554.4|10553.5|10559.9|10559.1|10554.2|10553.3|561
1670526300000|2022-12-08 19:05:00|10554.3|10553.4|10551.2|10550.3|10555|10554.1|10548.6|10548|808
1670526600000|2022-12-08 19:10:00|10551.1|10550.2|10547.9|10547|10551.1|10550.2|10545.9|10545|579
1670526900000|2022-12-08 19:15:00|10547.8|10546.9|10551.7|10550.8|10553.4|10552.8|10547|10546.3|485
1670527200000|2022-12-08 19:20:00|10551.5|10550.6|10553|10552.1|10554.8|10554.2|10551.3|10550.5|498
1670527500000|2022-12-08 19:25:00|10552.8|10552.2|10553.8|10552.9|10554.4|10553.6|10551.2|10550.4|532
1670527800000|2022-12-08 19:30:00|10553.9|10553|10556|10555.1|10556.6|10555.8|10550.1|10549.3|572
1670528100000|2022-12-08 19:35:00|10555.8|10555.2|10559.9|10559|10561|10560.2|10555.7|10555|497
1670528400000|2022-12-08 19:40:00|10560|10559.1|10556.7|10555.8|10560|10559.2|10556.1|10555.4|425
1670528700000|2022-12-08 19:45:00|10556.6|10555.7|10557.4|10556.5|10559.2|10558.5|10556.2|10555.4|406
1670529000000|2022-12-08 19:50:00|10557.5|10556.6|10559.8|10558.9|10560.4|10559.7|10556.3|10555.5|539
1670529300000|2022-12-08 19:55:00|10559.9|10559|10560.7|10559.8|10564.2|10563.3|10557.3|10556.7|564
1670529600000|2022-12-08 20:00:00|10560.5|10559.6|10557.4|10556.5|10560.5|10559.6|10555.3|10554.6|411
1670529900000|2022-12-08 20:05:00|10557.3|10556.4|10559.2|10558.3|10560.5|10559.6|10557|10556.1|339
1670530200000|2022-12-08 20:10:00|10559.3|10558.4|10559.8|10558.9|10561.5|10560.6|10559.1|10558.4|322
1670530500000|2022-12-08 20:15:00|10559.7|10558.8|10560|10559.4|10560.9|10560.1|10558.6|10557.8|362
1670530800000|2022-12-08 20:20:00|10559.7|10559.1|10560.4|10559.5|10560.8|10559.9|10557.4|10556.5|344
1670531100000|2022-12-08 20:25:00|10560.5|10559.6|10559.9|10559|10560.9|10560.2|10559.1|10558.4|224
1670531400000|2022-12-08 20:30:00|10560|10559.4|10557.1|10556.2|10560.5|10559.7|10555.5|10554.6|337
1670531700000|2022-12-08 20:35:00|10556.9|10556|10556.2|10555.3|10556.9|10556|10555.7|10554.8|234
1670532000000|2022-12-08 20:40:00|10556|10555.4|10560.3|10559.4|10561|10560.1|10555.1|10554.4|409
1670532300000|2022-12-08 20:45:00|10559.9|10559|10554.6|10554|10560.1|10559.2|10554.4|10553.5|334
1670532600000|2022-12-08 20:50:00|10554.5|10553.9|10555.4|10554.5|10556.8|10555.9|10553.7|10552.8|414
1670532900000|2022-12-08 20:55:00|10555.5|10554.6|10556|10555.1|10560.2|10559.3|10555.4|10554.5|362
1670533200000|2022-12-08 21:00:00|10555.9|10555|10556.2|10555.3|10559.6|10558.7|10555.9|10555|359
1670533500000|2022-12-08 21:05:00|10556.1|10555.2|10557|10556.1|10557.9|10557.2|10555.7|10555|116
1670533800000|2022-12-08 21:10:00|10556.9|10556|10557.2|10556.3|10557.8|10556.8|10556.4|10555.6|195
1670534100000|2022-12-08 21:15:00|10557.1|10556.2|10556.9|10556|10557.8|10556.9|10556.2|10555.4|106
1670534400000|2022-12-08 21:20:00|10556.8|10555.9|10556.9|10556|10558|10557.3|10556.3|10555.5|163
1670534700000|2022-12-08 21:25:00|10556.7|10555.8|10556.8|10555.9|10557.8|10557.1|10556|10555.2|249
1670535000000|2022-12-08 21:30:00|10556.9|10556|10557|10556.1|10557.7|10556.9|10556.5|10555.7|125
1670535300000|2022-12-08 21:35:00|10556.9|10556|10556.4|10555.5|10557.8|10556.9|10556|10555.1|170
1670535600000|2022-12-08 21:40:00|10556.3|10555.4|10556.3|10555.4|10556.6|10555.9|10555.8|10555.1|119
1670535900000|2022-12-08 21:45:00|10556.4|10555.5|10556.6|10555.7|10557|10555.9|10556|10555.1|136
1670536200000|2022-12-08 21:50:00|10556.5|10555.6|10557.2|10556.3|10557.5|10556.5|10555.6|10554.6|201
1670536500000|2022-12-08 21:55:00|10557|10555.9|10558.8|10552.8|10558.8|10555.9|10555.2|10551|263
1670536800000|2022-12-08 22:00:00|10558.7|10552.7|10559.2|10553.2|10559.7|10553.7|10556.9|10550.9|47
1670537100000|2022-12-08 22:05:00|10559.1|10553.1|10558.6|10552.6|10559.7|10553.7|10558|10552|55
1670537400000|2022-12-08 22:10:00|10558.8|10552.8|10558.5|10552.5|10559.1|10553.1|10558.2|10552.2|46
1670537700000|2022-12-08 22:15:00|10558.4|10552.4|10558|10552|10559.4|10553.4|10557.2|10551.2|60
1670538000000|2022-12-08 22:20:00|10557.8|10551.8|10558.1|10552.1|10558.6|10553.4|10557.7|10551.7|71
1670538300000|2022-12-08 22:25:00|10558.4|10552.4|10558.5|10552.5|10558.7|10553.8|10558.1|10552.1|40
1670538600000|2022-12-08 22:30:00|10558.3|10554|10557.9|10554.7|10559.8|10556.1|10555.7|10551.7|904
1670538900000|2022-12-08 22:35:00|10558.1|10554.8|10557.9|10554.7|10559.7|10556.1|10557.1|10552.4|393
1670539200000|2022-12-08 22:40:00|10557.8|10554.8|10558.5|10554.9|10559.4|10555.7|10557.2|10554.5|292
1670539500000|2022-12-08 22:45:00|10558.3|10555|10558.7|10555.6|10560|10556|10557.8|10554.7|372
1670539800000|2022-12-08 22:50:00|10558.3|10555.7|10561.3|10556.3|10561.7|10556.6|10558|10554.8|1213
1670540100000|2022-12-08 22:55:00|10561.2|10556.2|10558.7|10554|10561.4|10556.3|10557.6|10553.3|891
1670540400000|2022-12-08 23:00:00|10558.5|10554.2|10560.2|10557.1|10561.7|10558.1|10557.5|10552.3|280
1670540700000|2022-12-08 23:05:00|10559.8|10557.2|10560|10557.5|10561.9|10559.1|10559|10555.9|134
1670541000000|2022-12-08 23:10:00|10559.9|10557.6|10563.5|10561|10565.7|10563|10559.5|10557.1|321
1670541300000|2022-12-08 23:15:00|10563.4|10561.5|10557.7|10556.4|10563.7|10562.5|10557.2|10555.9|834
1670541600000|2022-12-08 23:20:00|10557.8|10556.5|10557.5|10556.3|10558.6|10557.2|10555.8|10554.5|227
1670541900000|2022-12-08 23:25:00|10557.6|10556.5|10557.5|10556.3|10558.7|10557.3|10557.3|10556.2|201
1670542200000|2022-12-08 23:30:00|10557.6|10556.5|10557.1|10555.9|10558.1|10557.1|10555.6|10554.3|327
1670542500000|2022-12-08 23:35:00|10557.2|10556|10556.5|10555.4|10557.9|10556.7|10555.8|10554.8|335
1670542800000|2022-12-08 23:40:00|10556.2|10555.1|10557.5|10556.6|10557.6|10556.7|10555.9|10554.9|245
1670543100000|2022-12-08 23:45:00|10557.7|10556.5|10557.9|10557|10558|10557.1|10556.7|10555.6|207
1670543400000|2022-12-08 23:50:00|10557.8|10556.9|10557.3|10556.4|10558|10557.1|10556|10555.1|250
1670543700000|2022-12-08 23:55:00|10557.2|10556.3|10556.2|10555.3|10557.7|10556.8|10556.1|10555.1|188
1670544000000|2022-12-09 00:00:00|10556|10555.1|10558.7|10557.8|10559.3|10558.4|10555.7|10554.8|327
1670544300000|2022-12-09 00:05:00|10558.6|10557.7|10557.9|10557|10558.7|10557.7|10556.9|10556|187
1670544600000|2022-12-09 00:10:00|10558|10557.1|10555.5|10554.6|10558.3|10557.3|10555.4|10554.6|256
1670544900000|2022-12-09 00:15:00|10555.6|10554.7|10555|10554.1|10556.5|10555.5|10554.8|10554|168
1670545200000|2022-12-09 00:20:00|10555.1|10554.2|10556.4|10555.5|10557.2|10556.3|10555|10554.1|216
1670545500000|2022-12-09 00:25:00|10556.3|10555.4|10554.3|10553.4|10556.3|10555.4|10553.5|10552.7|209
1670545800000|2022-12-09 00:30:00|10554.4|10553.5|10554.9|10554|10555.6|10554.7|10553.6|10552.8|190
1670546100000|2022-12-09 00:35:00|10554.4|10553.8|10553.8|10552.9|10555.4|10554.5|10553.8|10552.9|112
1670546400000|2022-12-09 00:40:00|10554|10553.1|10553.3|10552.4|10554|10553.1|10552.5|10551.7|195
1670546700000|2022-12-09 00:45:00|10553.2|10552.3|10552.6|10551.7|10553.7|10552.8|10552.4|10551.5|168
1670547000000|2022-12-09 00:50:00|10552.5|10551.6|10556.3|10555.4|10556.3|10555.4|10552.4|10551.6|276
1670547300000|2022-12-09 00:55:00|10556.2|10555.3|10560.7|10559.8|10560.7|10559.8|10555.6|10554.7|277
1670547600000|2022-12-09 01:00:00|10560.6|10559.7|10563.7|10562.8|10563.7|10562.8|10560|10559.1|274
1670547900000|2022-12-09 01:05:00|10563.9|10563|10573.2|10572.3|10576.8|10575.9|10563.9|10563|805
1670548200000|2022-12-09 01:10:00|10573.3|10572.4|10581.9|10580.8|10582.7|10581.7|10572.2|10571.3|746
1670548500000|2022-12-09 01:15:00|10581.8|10580.9|10576.7|10575.8|10583.1|10582.1|10575.9|10574.9|893
1670548800000|2022-12-09 01:20:00|10576.6|10575.7|10582|10581.1|10583.1|10582.1|10576|10575.1|513
1670549100000|2022-12-09 01:25:00|10582.4|10581.5|10583.7|10582.5|10585.2|10584.3|10581.3|10580.2|562
1670549400000|2022-12-09 01:30:00|10584|10583.1|10581.7|10580.5|10586.1|10585.2|10580.5|10579.4|591
1670549700000|2022-12-09 01:35:00|10581.5|10580.6|10580|10578.7|10582.5|10581.5|10578.7|10577.5|615
1670550000000|2022-12-09 01:40:00|10579.9|10578.3|10578.5|10577.6|10581.6|10580.6|10577.8|10576.8|736
1670550300000|2022-12-09 01:45:00|10578.4|10577.5|10579.1|10578.2|10582|10581.1|10578.4|10577.4|539
1670550600000|2022-12-09 01:50:00|10579.3|10578.4|10577.1|10576.2|10580|10579.1|10573.8|10572.9|518
1670550900000|2022-12-09 01:55:00|10577|10576.1|10579.6|10578.7|10580|10579.1|10576.7|10575.8|435
1670551200000|2022-12-09 02:00:00|10580.3|10579.4|10575.1|10574.2|10581.3|10580.4|10574.2|10573.3|531
1670551500000|2022-12-09 02:05:00|10575|10574.1|10573.4|10572.5|10577.4|10576.5|10572.9|10572|360
1670551800000|2022-12-09 02:10:00|10573.7|10572.8|10569.5|10568.6|10574.2|10573.3|10568.1|10567.2|558
1670552100000|2022-12-09 02:15:00|10569.4|10568.5|10569.6|10568.7|10570.6|10569.7|10568.5|10567.6|393
1670552400000|2022-12-09 02:20:00|10569.5|10568.6|10569.1|10568.5|10569.9|10569|10567.5|10566.6|437
1670552700000|2022-12-09 02:25:00|10568.9|10568|10568.8|10567.9|10571.3|10570.4|10567.9|10567.1|369
1670553000000|2022-12-09 02:30:00|10568.7|10567.8|10570.2|10569.3|10570.2|10569.3|10566.8|10565.9|355
1670553300000|2022-12-09 02:35:00|10570.1|10569.2|10570.4|10569.5|10574|10573.1|10569.9|10569.1|287
1670553600000|2022-12-09 02:40:00|10570.3|10569.4|10570.4|10569.5|10570.5|10569.6|10568.3|10567.4|355
1670553900000|2022-12-09 02:45:00|10570.5|10569.6|10570.1|10569.2|10572|10571.1|10568.9|10568|258
1670554200000|2022-12-09 02:50:00|10570.2|10569.3|10572.5|10571.6|10572.7|10571.8|10569.8|10568.7|385
1670554500000|2022-12-09 02:55:00|10572.7|10571.8|10574.8|10573.9|10574.9|10574|10571.4|10570.4|594
1670554800000|2022-12-09 03:00:00|10574.9|10573.8|10577.7|10576.8|10582.1|10581.2|10574.2|10573.3|639
1670555100000|2022-12-09 03:05:00|10577.6|10576.7|10582|10581.4|10582.1|10581.5|10577.3|10576.4|465
1670555400000|2022-12-09 03:10:00|10582.2|10581.3|10580.8|10580.2|10583.2|10582.4|10579|10578.2|437
1670555700000|2022-12-09 03:15:00|10581.1|10580.1|10580|10579.1|10582.7|10581.9|10578.8|10577.9|397
1670556000000|2022-12-09 03:20:00|10580.1|10579.2|10581.8|10580.9|10583|10582.1|10580|10579.2|377
1670556300000|2022-12-09 03:25:00|10581.9|10581|10581.9|10581|10582.3|10581.6|10580.1|10579.2|301
1670556600000|2022-12-09 03:30:00|10582|10581.1|10580.5|10579.6|10583.2|10582.5|10578.7|10577.9|334
1670556900000|2022-12-09 03:35:00|10580.3|10579.4|10577.6|10576.7|10580.6|10579.7|10577.5|10576.6|253
1670557200000|2022-12-09 03:40:00|10577.5|10576.6|10581.5|10580.6|10581.9|10580.9|10577.1|10576.2|255
1670557500000|2022-12-09 03:45:00|10581.6|10580.7|10579.4|10578.5|10584.8|10583.8|10578.7|10577.8|315
1670557800000|2022-12-09 03:50:00|10579.5|10578.6|10581.1|10580.2|10581.7|10580.8|10579|10578.1|263
1670558100000|2022-12-09 03:55:00|10581.4|10580.5|10581|10580.1|10582.6|10581.9|10579|10578.1|275
1670558400000|2022-12-09 04:00:00|10581.4|10580.5|10579.9|10579|10582.7|10581.8|10579.5|10578.6|248
1670558700000|2022-12-09 04:05:00|10579.6|10578.7|10581.1|10580.2|10583.2|10582.3|10579.2|10578.3|273
1670559000000|2022-12-09 04:10:00|10581|10580.1|10580|10579.1|10583.1|10582.2|10579.9|10579|276
1670559300000|2022-12-09 04:15:00|10579.8|10578.9|10579.2|10578.3|10580.2|10579.2|10578.1|10577.2|347
1670559600000|2022-12-09 04:20:00|10579.3|10578.4|10582.3|10581.4|10582.5|10581.6|10578.6|10577.7|308
1670559900000|2022-12-09 04:25:00|10582.5|10581.6|10582|10581.1|10582.7|10581.8|10580.7|10579.8|282
1670560200000|2022-12-09 04:30:00|10581.7|10580.8|10580.8|10579.9|10582.6|10581.9|10580.7|10579.8|207
1670560500000|2022-12-09 04:35:00|10580.9|10580|10579.7|10578.8|10583.1|10582.2|10579.3|10578.4|179
1670560800000|2022-12-09 04:40:00|10579.6|10578.7|10578.4|10577.5|10580|10579.1|10578|10577.1|202
1670561100000|2022-12-09 04:45:00|10578.5|10577.6|10580.2|10579.3|10580.4|10579.3|10577.8|10577|215
1670561400000|2022-12-09 04:50:00|10580.1|10579.2|10577.1|10576.5|10580.3|10579.4|10577.1|10576.2|217
1670561700000|2022-12-09 04:55:00|10577.3|10576.4|10576.6|10575.7|10578.1|10577.2|10576.3|10575.5|257
1670562000000|2022-12-09 05:00:00|10576.7|10575.8|10575.3|10574.4|10578.4|10577.5|10575.3|10574.4|282
1670562300000|2022-12-09 05:05:00|10575.4|10574.5|10578.6|10577.7|10579.6|10579|10575.3|10574.4|245
1670562600000|2022-12-09 05:10:00|10578.3|10577.4|10580.1|10579.5|10580.6|10579.9|10577.4|10576.5|251
1670562900000|2022-12-09 05:15:00|10580.5|10579.6|10582|10581.1|10582.8|10581.9|10578.5|10577.6|418
1670563200000|2022-12-09 05:20:00|10582.1|10581.2|10583.3|10582.4|10587.4|10586.5|10581.9|10581|388
1670563500000|2022-12-09 05:25:00|10583.6|10582.7|10580.4|10579.5|10584.5|10583.6|10580.1|10579.2|576
1670563800000|2022-12-09 05:30:00|10580.5|10579.6|10580.4|10579.5|10582.3|10581.4|10579.9|10579|312
1670564100000|2022-12-09 05:35:00|10580.3|10579.4|10579.2|10578.3|10582.8|10581.9|10578.9|10578|349
1670564400000|2022-12-09 05:40:00|10579.3|10578.4|10579.7|10578.8|10583.2|10582.3|10578.8|10577.9|306
1670564700000|2022-12-09 05:45:00|10580|10579.1|10577.6|10576.7|10581|10580.1|10577.6|10576.7|245
1670565000000|2022-12-09 05:50:00|10577.3|10576.4|10577.6|10576.7|10578|10577.1|10575.8|10574.9|274
1670565300000|2022-12-09 05:55:00|10577.5|10576.6|10577.5|10576.6|10580.1|10579.5|10576.8|10575.9|342
1670565600000|2022-12-09 06:00:00|10577.6|10576.7|10577.9|10577|10578.6|10577.7|10574.6|10573.7|418
1670565900000|2022-12-09 06:05:00|10578|10577.1|10576.4|10575.5|10579.4|10578.5|10575.4|10574.7|255
1670566200000|2022-12-09 06:10:00|10576.3|10575.4|10573.8|10572.9|10577.5|10576.6|10573.8|10572.9|311
1670566500000|2022-12-09 06:15:00|10574|10573.1|10574.1|10573.2|10575|10574.1|10572.5|10571.6|256
1670566800000|2022-12-09 06:20:00|10574.2|10573.3|10575.9|10575|10577.7|10576.5|10574.2|10573.3|443
1670567100000|2022-12-09 06:25:00|10576|10575.1|10572.9|10572|10576|10575.1|10572.9|10572|261
1670567400000|2022-12-09 06:30:00|10572.6|10571.8|10576.5|10575.6|10576.8|10575.9|10571.5|10570.7|377
1670567700000|2022-12-09 06:35:00|10576.4|10575.5|10577.1|10576.2|10577.6|10576.8|10572.9|10572|414
1670568000000|2022-12-09 06:40:00|10577.2|10576.3|10574.6|10573.7|10577.8|10576.9|10573.5|10572.6|337
1670568300000|2022-12-09 06:45:00|10575|10574.1|10572.9|10572|10575.6|10574.7|10572.3|10571.4|197
1670568600000|2022-12-09 06:50:00|10572.8|10571.9|10572.4|10571.5|10573.3|10572.6|10571.4|10570.7|279
1670568900000|2022-12-09 06:55:00|10572.5|10571.6|10576.4|10575.5|10577.4|10576.5|10572.5|10571.6|365
1670569200000|2022-12-09 07:00:00|10577|10576.1|10582.3|10581.2|10582.3|10581.4|10576.7|10575.8|589
1670569500000|2022-12-09 07:05:00|10582.2|10581.3|10585.6|10584.7|10588.9|10587.9|10581.5|10580.5|769
1670569800000|2022-12-09 07:10:00|10585.7|10584.8|10578.6|10577.7|10585.7|10584.8|10578.3|10577.7|599
1670570100000|2022-12-09 07:15:00|10578.8|10577.9|10575.4|10574.5|10578.8|10577.9|10574|10573.1|504
1670570400000|2022-12-09 07:20:00|10575.5|10574.6|10570.1|10569.2|10575.6|10574.7|10570.1|10569|441
1670570700000|2022-12-09 07:25:00|10569.5|10568.6|10573.2|10572.6|10576.1|10575.2|10569.4|10568.5|621
1670571000000|2022-12-09 07:30:00|10573.7|10573.1|10577.1|10576.2|10577.5|10576.6|10572.1|10571.2|569
1670571300000|2022-12-09 07:35:00|10577|10576.1|10568.1|10567.5|10577.6|10576.7|10567.8|10566.9|663
1670571600000|2022-12-09 07:40:00|10567.8|10567.2|10574.1|10573.2|10574.2|10573.3|10567.3|10566.5|627
1670571900000|2022-12-09 07:45:00|10574|10573.1|10573.9|10573|10576.2|10575.3|10572.6|10571.7|625
1670572200000|2022-12-09 07:50:00|10574.2|10573.1|10568.4|10567.8|10574.2|10573.3|10567.8|10567.2|564
1670572500000|2022-12-09 07:55:00|10568.5|10567.9|10568.5|10567.6|10572.9|10572|10567.8|10567.1|578
1670572800000|2022-12-09 08:00:00|10568.6|10567.7|10567.4|10566.5|10571|10570.1|10566.6|10565.7|658
1670573100000|2022-12-09 08:05:00|10567.1|10566.2|10566.8|10566.2|10570.2|10569.4|10564.1|10563.2|650
1670573400000|2022-12-09 08:10:00|10566.9|10566.3|10567.8|10566.9|10568.9|10568.1|10565.3|10564.6|498
1670573700000|2022-12-09 08:15:00|10567.7|10566.8|10573.6|10573|10577.5|10576.7|10567.7|10566.8|632
1670574000000|2022-12-09 08:20:00|10573.7|10573.1|10570.6|10570|10575|10574.3|10569.7|10568.9|658
1670574300000|2022-12-09 08:25:00|10570.5|10569.9|10567.6|10566.7|10571.9|10571.2|10565.6|10565|582
1670574600000|2022-12-09 08:30:00|10567.5|10567|10570.6|10570|10571|10570.4|10564.4|10563.8|729
1670574900000|2022-12-09 08:35:00|10570.7|10570.1|10568.8|10567.9|10572.1|10571.3|10567.8|10567.1|591
1670575200000|2022-12-09 08:40:00|10568.9|10568|10572|10571.1|10572.1|10571.4|10568.1|10567.3|559
1670575500000|2022-12-09 08:45:00|10571.7|10570.8|10565.7|10564.8|10572|10571.1|10565.6|10564.8|584
1670575800000|2022-12-09 08:50:00|10565.6|10565|10563.6|10562.7|10566.7|10565.8|10563.2|10562.6|544
1670576100000|2022-12-09 08:55:00|10563.5|10562.9|10561.4|10560.8|10564.8|10564.2|10561.3|10560.5|545
1670576400000|2022-12-09 09:00:00|10561.3|10560.7|10563|10562.1|10563.7|10562.9|10556.8|10556.1|741
1670576700000|2022-12-09 09:05:00|10562.9|10562|10563.4|10562.5|10564.6|10564|10561.4|10560.5|411
1670577000000|2022-12-09 09:10:00|10563.3|10562.4|10560.9|10560|10564.4|10563.5|10557.9|10557|628
1670577300000|2022-12-09 09:15:00|10561|10560.1|10564.1|10563.5|10566.7|10566|10560.8|10559.9|544
1670577600000|2022-12-09 09:20:00|10564|10563.4|10558.9|10558|10564.1|10563.4|10558|10557.4|592
1670577900000|2022-12-09 09:25:00|10558.6|10557.7|10550.3|10549.4|10558.6|10558|10549.2|10548.3|675
1670578200000|2022-12-09 09:30:00|10550.2|10549.3|10547.9|10547|10551.4|10550.7|10547.6|10546.8|561
1670578500000|2022-12-09 09:35:00|10547.8|10546.9|10550.2|10549.3|10551.5|10550.8|10547.2|10546.5|495
1670578800000|2022-12-09 09:40:00|10550.3|10549.4|10553.8|10552.9|10554|10553.1|10549.7|10548.8|471
1670579100000|2022-12-09 09:45:00|10553.7|10552.8|10555.6|10555|10556.6|10556|10551.9|10551.3|512
1670579400000|2022-12-09 09:50:00|10555.5|10554.9|10557.5|10556.9|10558.1|10557.4|10554.5|10553.8|422
1670579700000|2022-12-09 09:55:00|10557.6|10557|10557.7|10556.8|10562|10561.2|10555.8|10555|509
1670580000000|2022-12-09 10:00:00|10557.6|10556.7|10560|10559.1|10560.5|10559.8|10555.6|10554.7|547
1670580300000|2022-12-09 10:05:00|10559.9|10559|10562.9|10562|10566.9|10566|10559.5|10558.7|560
1670580600000|2022-12-09 10:10:00|10563|10562.1|10562.4|10561.5|10569.2|10568.5|10562|10561.1|507
1670580900000|2022-12-09 10:15:00|10562.5|10561.6|10561.9|10561.3|10564.7|10564|10560.4|10559.7|528
1670581200000|2022-12-09 10:20:00|10561.8|10561.2|10558.3|10557.4|10562.3|10561.6|10557.5|10556.7|434
1670581500000|2022-12-09 10:25:00|10558.2|10557.7|10556.3|10555.4|10559.1|10558.4|10552.9|10552.2|477
1670581800000|2022-12-09 10:30:00|10556.4|10555.5|10557.4|10556.5|10558.2|10557.5|10555.3|10554.6|440
1670582100000|2022-12-09 10:35:00|10557.5|10556.6|10557.5|10556.9|10559.2|10558.4|10555.7|10554.9|475
1670582400000|2022-12-09 10:40:00|10557.4|10556.8|10557.3|10556.4|10560.2|10559.6|10556.9|10556.1|414
1670582700000|2022-12-09 10:45:00|10557.4|10556.5|10555.6|10555|10560|10559.4|10555.5|10554.8|487
1670583000000|2022-12-09 10:50:00|10555.5|10554.9|10555.4|10554.5|10556.6|10555.8|10553.5|10552.7|316
1670583300000|2022-12-09 10:55:00|10555.5|10554.6|10559|10558.1|10559.6|10558.7|10553.2|10552.5|531
1670583600000|2022-12-09 11:00:00|10559.1|10558.2|10561.7|10561.1|10564.9|10564.3|10559|10558.1|649
1670583900000|2022-12-09 11:05:00|10561.8|10561.2|10557.6|10556.7|10564.1|10563.4|10556.3|10555.7|512
1670584200000|2022-12-09 11:10:00|10557.5|10556.6|10553.7|10552.8|10558.6|10557.7|10551.6|10550.7|568
1670584500000|2022-12-09 11:15:00|10553.8|10552.9|10552.6|10551.7|10555.1|10554.4|10551.9|10551.2|460
1670584800000|2022-12-09 11:20:00|10552.7|10551.8|10551.9|10551.3|10554.7|10553.9|10551.4|10550.8|452
1670585100000|2022-12-09 11:25:00|10551.8|10551.2|10559.1|10558.5|10561.3|10560.4|10551.8|10551.1|560
1670585400000|2022-12-09 11:30:00|10559.4|10558.3|10559.3|10558.4|10559.8|10559|10554.7|10553.9|664
1670585700000|2022-12-09 11:35:00|10559.4|10558.5|10560|10559.1|10560.9|10560.3|10558.5|10557.6|387
1670586000000|2022-12-09 11:40:00|10559.9|10559|10558.5|10557.6|10561.1|10560.3|10558.5|10557.6|432
1670586300000|2022-12-09 11:45:00|10558.6|10557.7|10560|10559.1|10561.9|10561|10558.2|10557.3|436
1670586600000|2022-12-09 11:50:00|10560.1|10559.2|10559.7|10558.8|10562.1|10561.3|10558.9|10558|458
1670586900000|2022-12-09 11:55:00|10559.5|10558.6|10554.1|10553.2|10559.9|10559.1|10553.7|10552.8|529
1670587200000|2022-12-09 12:00:00|10554.7|10553.5|10558.3|10557.7|10559.8|10558.9|10554.2|10553.3|602
1670587500000|2022-12-09 12:05:00|10558.2|10557.6|10555.5|10554.6|10558.7|10557.9|10555|10554.3|576
1670587800000|2022-12-09 12:10:00|10555.4|10554.5|10558.6|10557.7|10559.1|10558.2|10554.1|10553.2|491
1670588100000|2022-12-09 12:15:00|10558.3|10557.4|10558.4|10557.8|10560.5|10559.8|10557.9|10557.1|443
1670588400000|2022-12-09 12:20:00|10558.2|10557.3|10555.2|10554.3|10559.5|10558.8|10554.6|10553.8|462
1670588700000|2022-12-09 12:25:00|10555.3|10554.6|10564.1|10563.2|10566.5|10565.6|10555.3|10554.5|500
1670589000000|2022-12-09 12:30:00|10564.3|10563.7|10561.9|10561|10567|10566.3|10560.3|10559.6|671
1670589300000|2022-12-09 12:35:00|10561.4|10560.8|10561.7|10560.8|10562.2|10561.4|10557.9|10557.2|502
1670589600000|2022-12-09 12:40:00|10561.6|10560.7|10557.5|10556.9|10561.6|10560.7|10556.6|10555.8|476
1670589900000|2022-12-09 12:45:00|10557.3|10556.6|10553.7|10552.8|10559.1|10558.2|10553.5|10552.7|477
1670590200000|2022-12-09 12:50:00|10553.6|10552.7|10551.6|10550.7|10555.9|10555.3|10550.6|10549.9|592
1670590500000|2022-12-09 12:55:00|10551.7|10550.8|10556.6|10555.7|10559|10558.2|10551.4|10550.6|689
1670590800000|2022-12-09 13:00:00|10557.1|10556.2|10558.1|10557.2|10558.5|10557.6|10553|10552.1|778
1670591100000|2022-12-09 13:05:00|10558|10557.1|10557.9|10557|10560.5|10559.7|10555.9|10555.2|522
1670591400000|2022-12-09 13:10:00|10557.8|10556.9|10559.3|10558.7|10560.7|10559.9|10556.7|10555.9|534
1670591700000|2022-12-09 13:15:00|10559.4|10558.8|10558.4|10557.8|10562.3|10561.4|10555.9|10555.1|654
1670592000000|2022-12-09 13:20:00|10557.7|10556.8|10565.4|10564.5|10566.8|10566|10556.8|10556|633
1670592300000|2022-12-09 13:25:00|10565.5|10564.6|10562|10558.6|10565.5|10564.6|10559.4|10556.9|798
1670592600000|2022-12-09 13:30:00|10561.7|10557.8|10540|10538.3|10568.9|10564.7|10505.9|10499.9|2369
1670592900000|2022-12-09 13:35:00|10540.2|10538.4|10547|10545.5|10548|10546.6|10530.6|10529.5|1830
1670593200000|2022-12-09 13:40:00|10547.2|10545.6|10543.7|10542.8|10556.3|10555.3|10542.2|10541.2|1728
1670593500000|2022-12-09 13:45:00|10543.9|10543|10552.5|10551.6|10563.5|10562.6|10540|10539.1|1548
1670593800000|2022-12-09 13:50:00|10552.7|10551.8|10541.7|10540.8|10557.3|10556.4|10539.5|10538.6|1338
1670594100000|2022-12-09 13:55:00|10541.8|10540.9|10539.2|10538.3|10544.8|10544.1|10533.5|10532.1|1142
1670594400000|2022-12-09 14:00:00|10539.7|10538.8|10547.9|10547|10548|10547.1|10539.2|10538.3|907
1670594700000|2022-12-09 14:05:00|10548|10547.1|10541.3|10540.4|10550.8|10549.9|10541.2|10540.3|986
1670595000000|2022-12-09 14:10:00|10541.4|10540.2|10529.8|10528.9|10542.4|10541.6|10525.7|10524.8|989
1670595300000|2022-12-09 14:15:00|10530|10529.1|10537.9|10537|10540.7|10539.8|10529.9|10529|771
1670595600000|2022-12-09 14:20:00|10537.8|10536.9|10533.1|10532.2|10539.6|10539|10531.3|10530.5|912
1670595900000|2022-12-09 14:25:00|10533|10532.4|10537.7|10536.8|10538.4|10537.5|10530.5|10529.8|836
1670596200000|2022-12-09 14:30:00|10537.9|10537|10533.5|10532.6|10538.9|10538.1|10529.5|10528.6|1298
1670596500000|2022-12-09 14:35:00|10533.8|10532.9|10539.6|10539|10542.2|10541.3|10533.4|10532.5|824
1670596800000|2022-12-09 14:40:00|10539.7|10538.8|10539.2|10538.3|10540.2|10539.3|10532.2|10531.3|1126
1670597100000|2022-12-09 14:45:00|10538.9|10538|10538.7|10538.1|10540.4|10539.8|10535.7|10534.8|931
1670597400000|2022-12-09 14:50:00|10538.8|10538.2|10533.2|10532.6|10538.9|10538.2|10533.2|10532.4|1116
1670597700000|2022-12-09 14:55:00|10533.1|10532.2|10536|10534|10537.7|10536.5|10530.4|10529.7|979
1670598000000|2022-12-09 15:00:00|10535|10533.3|10535.8|10534.6|10560.5|10556.8|10533.4|10532.3|2172
1670598300000|2022-12-09 15:05:00|10535.5|10534.2|10527.8|10526.9|10539.3|10538.4|10525.9|10525|1324
1670598600000|2022-12-09 15:10:00|10528.1|10527.2|10530.4|10529.5|10534.8|10534.2|10525.8|10525|1368
1670598900000|2022-12-09 15:15:00|10530.5|10529.6|10527|10526.1|10533|10532.1|10522.5|10521.7|1193
1670599200000|2022-12-09 15:20:00|10526.7|10525.8|10523.6|10523|10527.1|10526.4|10519.4|10518.6|1047
1670599500000|2022-12-09 15:25:00|10523.5|10522.9|10523.4|10522.8|10527.4|10526.7|10522.3|10521.4|1002
1670599800000|2022-12-09 15:30:00|10523.5|10522.6|10528.8|10527.9|10530.5|10529.7|10522.7|10522.1|1025
1670600100000|2022-12-09 15:35:00|10528.7|10527.8|10540.6|10539.7|10541.6|10540.7|10527.1|10526.3|951
1670600400000|2022-12-09 15:40:00|10540.4|10539.5|10538.2|10537.6|10542.3|10541.7|10536|10535.4|927
1670600700000|2022-12-09 15:45:00|10538.1|10537.5|10536.8|10535.9|10541.3|10540.5|10534.1|10533.3|929
1670601000000|2022-12-09 15:50:00|10536.7|10535.8|10537.7|10536.8|10541.9|10541|10534.3|10533.6|1108
1670601300000|2022-12-09 15:55:00|10537.6|10536.7|10541|10540.4|10543|10542.3|10536.6|10535.8|827
1670601600000|2022-12-09 16:00:00|10541.1|10540.5|10541.1|10540.2|10541.9|10541|10537.4|10536.8|801
1670601900000|2022-12-09 16:05:00|10541.3|10540.4|10535.9|10535.3|10541.8|10541.1|10535.5|10534.8|738
1670602200000|2022-12-09 16:10:00|10536|10535.4|10537.5|10536.9|10538.2|10537.5|10535.3|10534.5|667
1670602500000|2022-12-09 16:15:00|10537.7|10537.1|10537.5|10536.9|10542.1|10541.5|10537.4|10536.7|630
1670602800000|2022-12-09 16:20:00|10537.6|10537|10539.3|10538.4|10540.1|10539.2|10536.4|10535.7|698
1670603100000|2022-12-09 16:25:00|10539.2|10538.3|10543.8|10542.9|10543.8|10542.9|10536.7|10536.1|558
1670603400000|2022-12-09 16:30:00|10543.7|10542.8|10547.6|10547|10552.3|10551.5|10543.3|10542.4|786
1670603700000|2022-12-09 16:35:00|10547.7|10547.1|10542.6|10542|10550.2|10549.4|10539.5|10538.9|660
1670604000000|2022-12-09 16:40:00|10542.5|10541.9|10550.6|10550|10550.7|10550.1|10541|10540.1|743
1670604300000|2022-12-09 16:45:00|10550.7|10550.1|10549.9|10549|10554.1|10553.5|10547.6|10546.9|751
1670604600000|2022-12-09 16:50:00|10550|10549.1|10551.6|10550.7|10553.8|10553.1|10549.8|10549.1|651
1670604900000|2022-12-09 16:55:00|10551.4|10550.8|10549.7|10549.1|10554.2|10553.5|10549.3|10548.6|560
1670605200000|2022-12-09 17:00:00|10549.6|10549|10546.5|10545.6|10550.8|10550.1|10544.6|10543.9|580
1670605500000|2022-12-09 17:05:00|10546.3|10545.4|10545.5|10544.9|10549|10548.4|10544.7|10544.1|522
1670605800000|2022-12-09 17:10:00|10545.7|10544.8|10546.9|10546|10550.6|10550|10545.4|10544.7|520
1670606100000|2022-12-09 17:15:00|10546.8|10545.9|10540.7|10540.1|10546.8|10545.9|10539|10538.2|635
1670606400000|2022-12-09 17:20:00|10540.6|10539.8|10536.2|10535.6|10540.6|10539.8|10534.8|10534.1|541
1670606700000|2022-12-09 17:25:00|10536.5|10535.9|10533.2|10532.6|10537.7|10537.1|10532.3|10531.7|560
1670607000000|2022-12-09 17:30:00|10533.3|10532.7|10536.5|10535.9|10539.3|10538.5|10533.2|10532.4|556
1670607300000|2022-12-09 17:35:00|10536.4|10535.8|10536.9|10536.3|10537.8|10537.1|10535.2|10534.6|452
1670607600000|2022-12-09 17:40:00|10536.8|10536.2|10536.7|10536.1|10538.8|10538.2|10536.2|10535.6|408
1670607900000|2022-12-09 17:45:00|10536.6|10536|10539.1|10538.5|10539.3|10538.7|10536.4|10535.7|425
1670608200000|2022-12-09 17:50:00|10539|10538.4|10544.9|10544.3|10546|10545.4|10538.6|10538|544
1670608500000|2022-12-09 17:55:00|10545.3|10544.7|10545.8|10545.2|10546.8|10545.9|10542.3|10541.6|479
1670608800000|2022-12-09 18:00:00|10545.9|10545.3|10545|10544.1|10546.5|10545.9|10540.4|10539.6|521
1670609100000|2022-12-09 18:05:00|10545.1|10544.2|10543|10542.1|10545.1|10544.5|10542|10541.3|428
1670609400000|2022-12-09 18:10:00|10542.8|10542.2|10544.8|10544.2|10545|10544.4|10540.2|10539.3|358
1670609700000|2022-12-09 18:15:00|10544.5|10543.9|10546.3|10545.4|10548.9|10548|10542.9|10542.2|455
1670610000000|2022-12-09 18:20:00|10546.4|10545.5|10545.8|10544.9|10548.1|10547.2|10544.5|10543.7|432
1670610300000|2022-12-09 18:25:00|10545.9|10545|10549.9|10549.3|10550.6|10549.8|10545|10544.4|448
1670610600000|2022-12-09 18:30:00|10549.7|10549.1|10550.8|10550.2|10553.3|10552.6|10548.6|10547.9|360
1670610900000|2022-12-09 18:35:00|10550.9|10550.3|10552.4|10551.8|10554.2|10553.6|10550.5|10549.6|380
1670611200000|2022-12-09 18:40:00|10552.5|10551.9|10556.2|10555.6|10556.4|10555.7|10552.5|10551.9|363
1670611500000|2022-12-09 18:45:00|10556.3|10555.7|10550.3|10549.7|10556.3|10555.7|10550.1|10549.4|353
1670611800000|2022-12-09 18:50:00|10550.4|10549.8|10549.1|10548.5|10553.5|10552.8|10548.2|10547.6|333
1670612100000|2022-12-09 18:55:00|10548.9|10548.2|10549.8|10549.2|10550.1|10549.5|10547.6|10546.7|393
1670612400000|2022-12-09 19:00:00|10549.9|10549.3|10548.6|10548|10550.6|10549.9|10547.3|10546.6|422
1670612700000|2022-12-09 19:05:00|10548.8|10547.9|10547.2|10546.6|10550.8|10550.1|10546.7|10545.9|525
1670613000000|2022-12-09 19:10:00|10547.3|10546.4|10549.4|10548.5|10549.5|10548.7|10545.1|10544.4|440
1670613300000|2022-12-09 19:15:00|10549.3|10548.7|10549|10548.4|10552.8|10552|10548.3|10547.4|484
1670613600000|2022-12-09 19:20:00|10549.1|10548.2|10547.1|10546.2|10549.6|10549|10545.4|10544.6|350
1670613900000|2022-12-09 19:25:00|10547.2|10546.3|10548.7|10547.8|10548.7|10548|10546.1|10545.3|332
1670614200000|2022-12-09 19:30:00|10548.6|10547.7|10547.4|10546.5|10549|10548.3|10545.9|10545|403
1670614500000|2022-12-09 19:35:00|10547.5|10546.6|10547.9|10547|10548.7|10548|10546.4|10545.8|295
1670614800000|2022-12-09 19:40:00|10547.8|10546.9|10545.9|10545.3|10547.8|10546.9|10545.4|10544.7|312
1670615100000|2022-12-09 19:45:00|10546.1|10545.2|10548.1|10547.2|10548.8|10548.2|10545.9|10545.1|363
1670615400000|2022-12-09 19:50:00|10548.2|10547.3|10545.5|10544.9|10548.2|10547.3|10544.5|10543.8|352
1670615700000|2022-12-09 19:55:00|10545.8|10545|10547.5|10546.6|10547.7|10546.8|10543.9|10543.3|405
1670616000000|2022-12-09 20:00:00|10547.4|10546.5|10546.7|10545.8|10547.4|10546.5|10544.4|10543.7|338
1670616300000|2022-12-09 20:05:00|10546.8|10545.9|10545.9|10545|10548.4|10547.6|10544.2|10543.5|333
1670616600000|2022-12-09 20:10:00|10545.8|10544.9|10545|10544.1|10546.4|10545.6|10544.2|10543.4|340
1670616900000|2022-12-09 20:15:00|10545.1|10544.4|10542.7|10542.1|10546|10545.1|10542.7|10542|377
1670617200000|2022-12-09 20:20:00|10542.6|10542|10543.9|10543|10545.9|10545.2|10542.6|10541.7|437
1670617500000|2022-12-09 20:25:00|10543.3|10542.7|10539|10538.4|10543.9|10543|10538.9|10538.3|370
1670617800000|2022-12-09 20:30:00|10538.9|10538.3|10537.2|10536.6|10539.6|10539|10536.7|10535.9|422
1670618100000|2022-12-09 20:35:00|10537.1|10536.5|10536.7|10536.1|10538.3|10537.7|10535.7|10535|370
1670618400000|2022-12-09 20:40:00|10536.8|10536.2|10536.4|10535.5|10537.9|10537.3|10535.8|10535|353
1670618700000|2022-12-09 20:45:00|10536.5|10535.9|10536|10535.4|10537.6|10536.9|10534.8|10534.2|363
1670619000000|2022-12-09 20:50:00|10535.9|10535|10535.7|10535.1|10536|10535.1|10532.2|10531.4|532
1670619300000|2022-12-09 20:55:00|10535.6|10535|10530.7|10530.1|10536.2|10535.6|10530.6|10529.9|461
1670619600000|2022-12-09 21:00:00|10530.6|10529.8|10530.5|10529.6|10531.1|10530.2|10529.5|10528.6|316
1670619900000|2022-12-09 21:05:00|10530.6|10529.7|10529.8|10529.2|10531.4|10530.7|10529.8|10529|217
1670620200000|2022-12-09 21:10:00|10530|10529.1|10530.5|10529.6|10530.9|10530|10529.6|10528.7|200
1670620500000|2022-12-09 21:15:00|10530.6|10529.7|10530.2|10529.3|10531.1|10530.2|10529.8|10528.9|142
1670620800000|2022-12-09 21:20:00|10529.9|10529|10530|10529.1|10530.6|10529.7|10529.4|10528.5|195
1670621100000|2022-12-09 21:25:00|10530.1|10529.2|10531.9|10531|10533.6|10532.7|10529.8|10528.9|253
1670621400000|2022-12-09 21:30:00|10531.8|10530.9|10533.1|10532.2|10533.4|10532.5|10530.9|10530|276
1670621700000|2022-12-09 21:35:00|10533.2|10532.3|10533.3|10532.4|10533.7|10532.8|10532.9|10532|144
1670622000000|2022-12-09 21:40:00|10533.4|10532.5|10532.2|10531.3|10534|10533.1|10532.1|10531.2|170
1670622300000|2022-12-09 21:45:00|10531.9|10531|10532.1|10531.2|10533|10532.1|10531.5|10530.6|169
1670622600000|2022-12-09 21:50:00|10532|10531.1|10534.4|10533.5|10534.6|10533.7|10531.9|10531|330
1670622900000|2022-12-09 21:55:00|10534.3|10533.4|10533.5|10532.6|10543.2|10537.2|10532.4|10529.1|699
1670792400000|2022-12-11 21:00:00|10535.7|10525.2|10535.7|10525.2|10535.7|10525.2|10535.7|10525.2|1
1670793000000|2022-12-11 21:10:00|10536.4|10526.6|10536.4|10526.6|10536.4|10526.6|10536.4|10526.6|1
1670793300000|2022-12-11 21:15:00|10536.6|10525.2|10536.7|10529.3|10536.7|10530.5|10536.4|10525.2|5
1670793600000|2022-12-11 21:20:00|10536.5|10530.5|10536.6|10527.2|10538.3|10530.5|10536.4|10527.2|5
1670793900000|2022-12-11 21:25:00|10537.2|10531.2|10536.9|10530.8|10537.2|10531.2|10536.9|10530.8|2
1670794200000|2022-12-11 21:30:00|10543.5|10531.5|10543.3|10531.3|10543.5|10531.5|10541.8|10529.8|3
1670794500000|2022-12-11 21:35:00|10544.1|10533.7|10544.6|10536.2|10544.6|10536.8|10543.5|10533.7|9
1670794800000|2022-12-11 21:40:00|10543.7|10537.3|10538.1|10529.7|10543.7|10537.3|10535.7|10528.9|22
1670795100000|2022-12-11 21:45:00|10537.9|10529.1|10532.5|10526.5|10538.1|10529.1|10532.5|10525.6|24
1670795400000|2022-12-11 21:50:00|10532.6|10526.6|10533.5|10527.5|10533.5|10530.5|10531.6|10526|12
1670795700000|2022-12-11 21:55:00|10532|10530.1|10532.5|10526.5|10533.6|10530.1|10532|10525.4|6
1670796000000|2022-12-11 22:00:00|10532|10524.1|10535.6|10529.1|10535.6|10529.1|10532|10521.6|10
1670796300000|2022-12-11 22:05:00|10536|10528.5|10533.7|10531.8|10536.3|10533|10533.7|10527.9|13
1670796600000|2022-12-11 22:10:00|10537|10529.5|10537.4|10530.6|10546|10536.2|10535.2|10526.5|56
1670796900000|2022-12-11 22:15:00|10535.3|10533.4|10535|10533.1|10537.9|10533.6|10534.6|10532.2|27
1670797200000|2022-12-11 22:20:00|10535.1|10533.2|10535.1|10533.2|10540|10533.7|10535|10530.9|13
1670797500000|2022-12-11 22:25:00|10538.9|10531.3|10535.6|10533.7|10538.9|10533.7|10535.6|10531.3|2
1670797800000|2022-12-11 22:30:00|10535.5|10533.6|10534.7|10532.8|10543.3|10536.1|10534.5|10528.3|203
1670798100000|2022-12-11 22:35:00|10534.6|10532.7|10534.6|10532.7|10534.6|10532.7|10534.3|10532.4|15
1670798400000|2022-12-11 22:40:00|10534.7|10532.8|10534.7|10532.8|10534.7|10532.8|10533.8|10531.9|20
1670798700000|2022-12-11 22:45:00|10534.1|10532.2|10534.1|10532.2|10536.8|10533.4|10533.8|10531.5|71
1670799000000|2022-12-11 22:50:00|10534.2|10532.3|10534.7|10531.7|10535.8|10532.8|10533.9|10530.5|73
1670799300000|2022-12-11 22:55:00|10534.5|10531.6|10536.3|10532.4|10541.7|10536.2|10533.9|10530.4|311
1670799600000|2022-12-11 23:00:00|10537.6|10531.6|10531.6|10529.6|10540|10535.4|10531.2|10529.2|534
1670799900000|2022-12-11 23:05:00|10531.4|10529.7|10528.3|10527.1|10531.9|10530.6|10527.6|10526.3|218
1670800200000|2022-12-11 23:10:00|10528.1|10527.2|10526.7|10525.8|10528.1|10527.2|10525.4|10524.3|288
1670800500000|2022-12-11 23:15:00|10527.1|10526.2|10527.7|10526.4|10528.7|10527.8|10525.8|10524.9|305
1670800800000|2022-12-11 23:20:00|10527.5|10526.5|10527.3|10526.2|10527.9|10526.9|10526.3|10525.4|233
1670801100000|2022-12-11 23:25:00|10527.4|10526.1|10527|10525.9|10528.2|10527.3|10526.3|10525.3|255
1670801400000|2022-12-11 23:30:00|10526.9|10526|10526.2|10525.3|10527.8|10526.6|10525.9|10525|314
1670801700000|2022-12-11 23:35:00|10526.3|10525.4|10523.6|10522.7|10526.5|10525.4|10522.1|10521.1|221
1670802000000|2022-12-11 23:40:00|10523.5|10522.6|10523.9|10522.8|10524.8|10523.9|10522.4|10521.5|369
1670802300000|2022-12-11 23:45:00|10524|10522.9|10522.8|10521.9|10524.8|10523.8|10522.1|10521.2|292
1670802600000|2022-12-11 23:50:00|10522.7|10521.8|10520|10518.9|10522.8|10521.8|10518.7|10517.8|305
1670802900000|2022-12-11 23:55:00|10520.1|10518.8|10521.6|10520.7|10522.7|10521.6|10519.9|10518.8|310
1670803200000|2022-12-12 00:00:00|10521.7|10520.6|10523.1|10522.2|10523.8|10522.9|10521.1|10520.2|440
1670803500000|2022-12-12 00:05:00|10523|10522.1|10517.6|10516.7|10523|10522.1|10516.1|10515.2|490
1670803800000|2022-12-12 00:10:00|10517.5|10516.6|10516.4|10515.8|10519.4|10518.5|10516.3|10515.6|287
1670804100000|2022-12-12 00:15:00|10516.3|10515.7|10520.5|10519.6|10520.9|10520|10516.2|10515.6|359
1670804400000|2022-12-12 00:20:00|10520.7|10519.8|10519.4|10518.5|10521.4|10520.5|10518.2|10517.3|274
1670804700000|2022-12-12 00:25:00|10519.1|10518.6|10519.9|10519|10520.6|10519.9|10518.7|10517.8|251
1670805000000|2022-12-12 00:30:00|10520.1|10519.2|10522.7|10521.8|10523.7|10522.8|10518.7|10517.8|311
1670805300000|2022-12-12 00:35:00|10522.8|10521.9|10512.8|10511.9|10523.2|10522.3|10512.2|10511.3|373
1670805600000|2022-12-12 00:40:00|10512.6|10511.7|10513|10512.1|10515.3|10514.4|10512.6|10511.7|417
1670805900000|2022-12-12 00:45:00|10512.8|10511.9|10511|10510.1|10514.8|10513.9|10510.7|10509.9|401
1670806200000|2022-12-12 00:50:00|10510.9|10510|10513.5|10512.6|10514.8|10513.9|10510.3|10509.4|593
1670806500000|2022-12-12 00:55:00|10513.4|10512.5|10514|10513.1|10515.7|10514.8|10512.5|10511.6|467
1670806800000|2022-12-12 01:00:00|10514.2|10513.3|10513.9|10513|10515.7|10514.8|10510.8|10509.9|550
1670807100000|2022-12-12 01:05:00|10513.7|10512.8|10508.5|10507.6|10514.2|10513.3|10508.2|10507.3|630
1670807400000|2022-12-12 01:10:00|10508.6|10507.7|10507.9|10507|10508.9|10508|10506.4|10505.5|617
1670807700000|2022-12-12 01:15:00|10508|10507.1|10511|10510.1|10512.5|10511.6|10508|10507.1|664
1670808000000|2022-12-12 01:20:00|10510.9|10510|10513.7|10512.8|10513.9|10513|10509.3|10508.4|478
1670808300000|2022-12-12 01:25:00|10513.6|10512.7|10514.7|10513.8|10516.2|10515.3|10512.9|10512.2|302
1670808600000|2022-12-12 01:30:00|10514.3|10513.4|10516.7|10516.1|10516.7|10516.1|10513.6|10512.7|432
1670808900000|2022-12-12 01:35:00|10516.8|10515.9|10517.6|10516.7|10518.3|10517.4|10515.6|10514.7|384
1670809200000|2022-12-12 01:40:00|10517.5|10516.6|10513.7|10512.8|10518.6|10517.7|10512.7|10511.8|448
1670809500000|2022-12-12 01:45:00|10513.6|10512.7|10510.8|10509.9|10513.7|10512.9|10509.8|10509.2|440
1670809800000|2022-12-12 01:50:00|10510.9|10510|10511.5|10510.6|10512.3|10511.6|10510.3|10509.5|436
1670810100000|2022-12-12 01:55:00|10511.6|10510.7|10513.1|10512.2|10513.5|10512.6|10510.4|10509.5|392
1670810400000|2022-12-12 02:00:00|10512.9|10512|10511.5|10510.6|10512.9|10512|10509.7|10508.8|422
1670810700000|2022-12-12 02:05:00|10511.4|10510.5|10511.7|10510.8|10512.5|10511.6|10509.6|10508.7|340
1670811000000|2022-12-12 02:10:00|10511.6|10510.7|10511.9|10511|10513.4|10512.5|10510|10509.2|312
1670811300000|2022-12-12 02:15:00|10512|10511.1|10509.2|10508.3|10512.8|10512|10509.1|10508.2|392
1670811600000|2022-12-12 02:20:00|10509.3|10508.4|10508|10507.1|10510.2|10509.3|10507.2|10506.3|378
1670811900000|2022-12-12 02:25:00|10508.1|10507.2|10510.3|10509.4|10510.3|10509.4|10506.9|10506|271
1670812200000|2022-12-12 02:30:00|10510.2|10509.3|10515.3|10514.4|10516.4|10515.5|10509.8|10508.9|391
1670812500000|2022-12-12 02:35:00|10514.8|10514.2|10516.4|10515.5|10516.5|10515.7|10514.4|10513.8|242
1670812800000|2022-12-12 02:40:00|10516.3|10515.4|10519.4|10518.5|10520.3|10519.4|10516.3|10515.4|335
1670813100000|2022-12-12 02:45:00|10519.6|10518.7|10516.3|10515.4|10520.8|10519.9|10516.2|10515.3|300
1670813400000|2022-12-12 02:50:00|10515.9|10515|10515|10514.1|10515.9|10515|10514.4|10513.7|268
1670813700000|2022-12-12 02:55:00|10515.1|10514.2|10513.6|10512.7|10517.2|10516.3|10513.1|10512.3|325
1670814000000|2022-12-12 03:00:00|10513.7|10512.8|10512.7|10511.8|10515.3|10514.4|10512.2|10511.4|254
1670814300000|2022-12-12 03:05:00|10512.6|10511.7|10516.4|10515.5|10516.9|10516.1|10512.2|10511.4|341
1670814600000|2022-12-12 03:10:00|10516.3|10515.4|10514.3|10513.4|10516.4|10515.5|10513.7|10512.8|255
1670814900000|2022-12-12 03:15:00|10514.2|10513.3|10513.8|10512.9|10515|10514.1|10513.5|10512.6|222
1670815200000|2022-12-12 03:20:00|10513.7|10512.8|10514.4|10513.5|10514.8|10513.9|10512.6|10511.9|245
1670815500000|2022-12-12 03:25:00|10514.5|10513.6|10514.8|10514.2|10515.9|10515|10514.1|10513.5|242
1670815800000|2022-12-12 03:30:00|10514.9|10514.3|10516.8|10515.9|10517.4|10516.5|10514.6|10513.7|229
1670816100000|2022-12-12 03:35:00|10516.7|10515.8|10514.4|10513.8|10517.3|10516.4|10513.7|10512.8|200
1670816400000|2022-12-12 03:40:00|10514.5|10513.9|10516.1|10515.2|10516.3|10515.5|10514.4|10513.7|218
1670816700000|2022-12-12 03:45:00|10516|10515.1|10515.2|10514.3|10517|10516.1|10515|10514.3|217
1670817000000|2022-12-12 03:50:00|10515.3|10514.4|10512.9|10512|10515.4|10514.5|10512.3|10511.5|235
1670817300000|2022-12-12 03:55:00|10512.8|10511.9|10515.6|10514.7|10515.8|10514.9|10512.8|10511.9|340
1670817600000|2022-12-12 04:00:00|10515.8|10514.9|10515.9|10515|10516.9|10516|10514.7|10513.8|236
1670817900000|2022-12-12 04:05:00|10515.7|10514.8|10517.4|10516.5|10518.7|10517.8|10515.6|10514.8|234
1670818200000|2022-12-12 04:10:00|10517.5|10516.6|10518.2|10517.3|10519|10518.1|10516.7|10515.8|189
1670818500000|2022-12-12 04:15:00|10518.3|10517.4|10517.3|10516.4|10518.5|10517.6|10515.7|10514.6|199
1670818800000|2022-12-12 04:20:00|10517.4|10516.5|10515.8|10514.9|10517.4|10516.5|10515.2|10514.3|235
1670819100000|2022-12-12 04:25:00|10515.9|10515|10516.5|10515.6|10516.7|10515.7|10515.2|10514.3|125
1670819400000|2022-12-12 04:30:00|10516.4|10515.5|10517.2|10516.3|10518.1|10517.2|10516.2|10515.3|165
1670819700000|2022-12-12 04:35:00|10517.3|10516.4|10519.2|10518.3|10519.5|10518.7|10517.2|10516.3|145
1670820000000|2022-12-12 04:40:00|10519.3|10518.4|10517.7|10516.8|10520.4|10519.6|10517.2|10516.3|183
1670820300000|2022-12-12 04:45:00|10517.8|10516.9|10519.2|10518.3|10519.8|10518.9|10517.7|10516.8|163
1670820600000|2022-12-12 04:50:00|10519.3|10518.4|10519.1|10518.2|10520.2|10519.2|10518.9|10518|172
1670820900000|2022-12-12 04:55:00|10519|10518.1|10516.8|10515.9|10519.1|10518.2|10516.3|10515.5|171
1670821200000|2022-12-12 05:00:00|10516.7|10515.8|10516.8|10515.9|10517.2|10516.4|10515.1|10514.2|179
1670821500000|2022-12-12 05:05:00|10516.5|10515.6|10515.3|10514.4|10516.7|10515.8|10513.6|10512.7|220
1670821800000|2022-12-12 05:10:00|10515.4|10514.5|10510.1|10509.2|10515.4|10514.5|10508.6|10507.7|375
1670822100000|2022-12-12 05:15:00|10510.2|10509.3|10511.2|10510.3|10511.8|10511|10509.1|10508.3|289
1670822400000|2022-12-12 05:20:00|10511.3|10510.4|10511.4|10510.5|10511.9|10511.2|10510.8|10509.9|221
1670822700000|2022-12-12 05:25:00|10511.2|10510.3|10512|10511.1|10512.5|10511.6|10510.7|10509.8|224
1670823000000|2022-12-12 05:30:00|10511.9|10511|10513.4|10512.5|10515.3|10514.4|10511.9|10511|270
1670823300000|2022-12-12 05:35:00|10513.2|10512.6|10513.3|10512.4|10514.9|10514|10512.1|10511.4|230
1670823600000|2022-12-12 05:40:00|10513.4|10512.5|10515.2|10514.3|10516.4|10515.4|10512.9|10512|243
1670823900000|2022-12-12 05:45:00|10515.3|10514.4|10515.4|10514.5|10515.9|10515|10512.8|10511.9|374
1670824200000|2022-12-12 05:50:00|10515.3|10514.4|10514.5|10513.6|10515.4|10514.5|10512.5|10511.8|266
1670824500000|2022-12-12 05:55:00|10514.4|10513.5|10516.8|10515.9|10517.1|10516.2|10514.1|10513.3|297
1670824800000|2022-12-12 06:00:00|10516.9|10516|10515.9|10515.3|10516.9|10516|10514.3|10513.4|312
1670825100000|2022-12-12 06:05:00|10515.8|10515.2|10519|10518.1|10519.3|10518.4|10514.7|10514|301
1670825400000|2022-12-12 06:10:00|10518.9|10518|10516.7|10515.8|10518.9|10518|10516|10515.1|271
1670825700000|2022-12-12 06:15:00|10516.9|10516|10517.4|10516.5|10517.8|10516.9|10514.6|10513.9|368
1670826000000|2022-12-12 06:20:00|10517.3|10516.4|10511.2|10510.3|10517.9|10517|10510.6|10509.7|423
1670826300000|2022-12-12 06:25:00|10511.3|10510.4|10513.4|10512.5|10513.7|10512.8|10509.2|10508.3|380
1670826600000|2022-12-12 06:30:00|10513.5|10512.3|10514.5|10513.6|10514.8|10514|10512.2|10511.3|328
1670826900000|2022-12-12 06:35:00|10514.6|10513.7|10517|10516.1|10517|10516.1|10513.4|10512.5|395
1670827200000|2022-12-12 06:40:00|10516.9|10516|10521.9|10521|10522|10521.2|10516.7|10515.6|252
1670827500000|2022-12-12 06:45:00|10521.8|10521.2|10526.9|10526|10528.5|10527.6|10521.6|10520.9|528
1670827800000|2022-12-12 06:50:00|10526.8|10525.9|10527|10526.1|10528.1|10527.2|10524.2|10523.3|415
1670828100000|2022-12-12 06:55:00|10526.9|10526|10523|10522.1|10527.3|10526.7|10522|10521.1|456
1670828400000|2022-12-12 07:00:00|10523.9|10523|10522|10521.1|10528.4|10527.4|10519.1|10518.2|871
1670828700000|2022-12-12 07:05:00|10522.1|10521|10519.3|10518.4|10522.5|10521.6|10517.2|10516.4|705
1670829000000|2022-12-12 07:10:00|10519.4|10518.5|10517.1|10516.2|10523.1|10522.3|10516.1|10515.3|602
1670829300000|2022-12-12 07:15:00|10517|10516.1|10517.2|10516.3|10524.2|10523.3|10515|10514.3|597
1670829600000|2022-12-12 07:20:00|10517.3|10516.4|10517.4|10516.5|10519.3|10518.4|10515.2|10514.3|486
1670829900000|2022-12-12 07:25:00|10517.5|10516.6|10530.6|10529.7|10532.2|10531.3|10516.3|10515.4|752
1670830200000|2022-12-12 07:30:00|10530.5|10529.6|10527.4|10526.5|10537.4|10536.5|10526.8|10526|734
1670830500000|2022-12-12 07:35:00|10527.3|10526.4|10527.2|10526.3|10527.9|10527.1|10525.8|10525|437
1670830800000|2022-12-12 07:40:00|10527.3|10526.4|10525.3|10524.4|10527.3|10526.4|10523.4|10522.6|590
1670831100000|2022-12-12 07:45:00|10525.2|10524.3|10527.8|10526.9|10530.7|10529.8|10524.8|10523.9|546
1670831400000|2022-12-12 07:50:00|10527.4|10526.5|10525.6|10525|10530.6|10529.7|10524.6|10523.7|476
1670831700000|2022-12-12 07:55:00|10525.7|10524.8|10526.9|10526|10527.7|10527.1|10524|10523.1|590
1670832000000|2022-12-12 08:00:00|10527.2|10526.3|10524.1|10523.2|10528|10527.1|10521.3|10520.4|736
1670832300000|2022-12-12 08:05:00|10524.2|10523.3|10530.4|10529.2|10530.4|10529.5|10523.2|10522.3|762
1670832600000|2022-12-12 08:10:00|10530.3|10529.4|10525|10524.1|10531.1|10530.2|10525|10524.1|668
1670832900000|2022-12-12 08:15:00|10524.8|10523.9|10522.8|10522.2|10530|10529.1|10520.7|10519.8|622
1670833200000|2022-12-12 08:20:00|10522.9|10522|10531.3|10530.4|10532.3|10531.4|10522.1|10521.2|600
1670833500000|2022-12-12 08:25:00|10531.2|10530.3|10531.3|10530.4|10533.3|10532.5|10527.6|10526.7|586
1670833800000|2022-12-12 08:30:00|10531.1|10530.5|10537.7|10536.8|10539.3|10538.4|10530.3|10529.7|853
1670834100000|2022-12-12 08:35:00|10537.4|10536.5|10540.3|10539.4|10541.9|10541|10536.4|10535.5|675
1670834400000|2022-12-12 08:40:00|10540.4|10539.5|10540.8|10540.2|10541.9|10541.2|10538.7|10538.1|454
1670834700000|2022-12-12 08:45:00|10540.6|10540|10550.7|10549.8|10551.8|10551.2|10539.9|10539.1|620
1670835000000|2022-12-12 08:50:00|10550.8|10549.9|10548.6|10548|10551.7|10551.1|10545.7|10544.8|519
1670835300000|2022-12-12 08:55:00|10548.9|10548.1|10545.6|10544.7|10549.4|10548.7|10543.6|10542.7|607
1670835600000|2022-12-12 09:00:00|10545.7|10544.8|10548.9|10548|10550.3|10549.4|10545|10544.1|652
1670835900000|2022-12-12 09:05:00|10548.8|10547.9|10547.7|10547.1|10549.3|10548.7|10545.2|10544.5|513
1670836200000|2022-12-12 09:10:00|10547.9|10547|10547.6|10547|10551.3|10550.4|10546.3|10545.4|515
1670836500000|2022-12-12 09:15:00|10547.7|10547.1|10545.9|10545.3|10552.8|10552.2|10545.1|10544.4|719
1670836800000|2022-12-12 09:20:00|10546|10545.1|10548.8|10547.9|10549.2|10548.4|10545.5|10544.6|495
1670837100000|2022-12-12 09:25:00|10548.9|10548|10548|10547.1|10551.7|10550.9|10547.6|10546.7|558
1670837400000|2022-12-12 09:30:00|10547.8|10546.9|10551.3|10550.4|10551.5|10550.6|10546.7|10545.8|420
1670837700000|2022-12-12 09:35:00|10551.1|10550.5|10548.7|10547.8|10551.8|10550.9|10547.8|10546.9|489
1670838000000|2022-12-12 09:40:00|10548.6|10547.7|10560.4|10559.8|10561.1|10560.4|10547.8|10546.9|620
1670838300000|2022-12-12 09:45:00|10560.5|10559.9|10561.3|10560.7|10565.3|10564.5|10560.4|10559.7|720
1670838600000|2022-12-12 09:50:00|10561.4|10560.8|10557.8|10556.9|10562.3|10561.5|10557.4|10556.6|675
1670838900000|2022-12-12 09:55:00|10557.9|10557|10559.8|10559.2|10561.8|10561|10557.1|10556.5|641
1670839200000|2022-12-12 10:00:00|10559.9|10559|10559.1|10558.2|10560.9|10560.2|10556.4|10555.7|576
1670839500000|2022-12-12 10:05:00|10559|10558.1|10559.1|10558.2|10560.2|10559.4|10555.4|10554.8|443
1670839800000|2022-12-12 10:10:00|10559|10558.1|10557.4|10556.5|10559.6|10559|10557.1|10556.4|375
1670840100000|2022-12-12 10:15:00|10557.5|10556.6|10556|10555.4|10559.8|10559.1|10555.1|10554.4|396
1670840400000|2022-12-12 10:20:00|10556.1|10555.5|10560.1|10559.2|10561|10560.1|10556|10555.4|494
1670840700000|2022-12-12 10:25:00|10560.2|10559.3|10557.2|10556.3|10561.9|10561|10556.9|10556.3|404
1670841000000|2022-12-12 10:30:00|10557.4|10556.5|10555.8|10555.2|10557.6|10557|10555.6|10555|358
1670841300000|2022-12-12 10:35:00|10555.7|10555.1|10556.9|10556|10558.3|10557.5|10555.1|10554.4|406
1670841600000|2022-12-12 10:40:00|10557|10556.1|10562.3|10561.4|10564.8|10564|10556.6|10555.9|520
1670841900000|2022-12-12 10:45:00|10562.4|10561.5|10563|10562.4|10565.3|10564.4|10561.9|10561.3|456
1670842200000|2022-12-12 10:50:00|10563.1|10562.5|10564.3|10563.7|10565.3|10564.5|10562.2|10561.4|467
1670842500000|2022-12-12 10:55:00|10564.5|10563.9|10565|10564.4|10567.4|10566.5|10562.8|10562.1|407
1670842800000|2022-12-12 11:00:00|10564.9|10564.3|10563.1|10562.2|10565.1|10564.4|10560.1|10559.3|360
1670843100000|2022-12-12 11:05:00|10563|10562.1|10566.3|10565.7|10566.7|10566|10560.6|10559.8|406
1670843400000|2022-12-12 11:10:00|10566.2|10565.6|10563.4|10562.8|10568.2|10567.6|10563.4|10562.6|319
1670843700000|2022-12-12 11:15:00|10563.5|10562.9|10565|10564.4|10565.2|10564.4|10559.5|10558.6|470
1670844000000|2022-12-12 11:20:00|10565.1|10564.5|10568.1|10567.2|10568.2|10567.2|10563.7|10563.1|473
1670844300000|2022-12-12 11:25:00|10567.9|10567|10566.4|10565.5|10568|10567.1|10564.1|10563.3|500
1670844600000|2022-12-12 11:30:00|10566.3|10565.4|10570.1|10569.2|10570.2|10569.6|10565.2|10564.6|535
1670844900000|2022-12-12 11:35:00|10570.2|10569.3|10572.3|10571.4|10573.8|10572.9|10568.6|10568|632
1670845200000|2022-12-12 11:40:00|10572.6|10572|10574.6|10573.7|10574.7|10574|10572.3|10571.6|509
1670845500000|2022-12-12 11:45:00|10574.4|10573.8|10571.2|10570.3|10574.4|10573.8|10567.8|10567.2|576
1670845800000|2022-12-12 11:50:00|10571.1|10570.2|10568.5|10567.6|10572.3|10571.4|10567.4|10566.7|501
1670846100000|2022-12-12 11:55:00|10568.6|10567.7|10566.1|10565.2|10569.6|10569|10563.6|10562.8|535
1670846400000|2022-12-12 12:00:00|10566.2|10565.3|10568.2|10567.3|10568.6|10567.9|10563.9|10563.1|497
1670846700000|2022-12-12 12:05:00|10568.1|10567.2|10570.5|10569.9|10571.2|10570.3|10567.3|10566.6|340
1670847000000|2022-12-12 12:10:00|10570.1|10569.5|10572.1|10571.2|10574.7|10574.1|10569.3|10568.4|366
1670847300000|2022-12-12 12:15:00|10572.2|10571.3|10573.7|10572.8|10574.5|10573.9|10570.8|10570|415
1670847600000|2022-12-12 12:20:00|10573.8|10572.9|10572.1|10571.5|10574.2|10573.5|10568.2|10567.6|351
1670847900000|2022-12-12 12:25:00|10572|10571.4|10571.6|10570.7|10574.8|10574.1|10571.2|10570.4|401
1670848200000|2022-12-12 12:30:00|10571.1|10570.2|10565.6|10564.7|10571.9|10571.2|10564.6|10564|539
1670848500000|2022-12-12 12:35:00|10566.1|10565.2|10565.7|10565.1|10567.7|10566.9|10564.4|10563.7|410
1670848800000|2022-12-12 12:40:00|10565.8|10564.9|10563.7|10562.8|10567.6|10566.8|10562.4|10561.6|425
1670849100000|2022-12-12 12:45:00|10563.6|10563|10563.7|10563.1|10565.9|10565.3|10561.9|10561|601
1670849400000|2022-12-12 12:50:00|10563.8|10563.2|10561.5|10560.9|10564.3|10563.6|10560.8|10560.1|632
1670849700000|2022-12-12 12:55:00|10561.6|10561|10556|10555.4|10561.8|10561|10554|10553.3|760
1670850000000|2022-12-12 13:00:00|10556.2|10555.3|10556.7|10555.8|10558.1|10557.3|10553.7|10553|641
1670850300000|2022-12-12 13:05:00|10556.8|10555.9|10561.1|10560.2|10562.5|10561.5|10555.9|10555.1|579
1670850600000|2022-12-12 13:10:00|10561.2|10560.3|10561.9|10561.3|10563.7|10562.9|10560.6|10559.8|508
1670850900000|2022-12-12 13:15:00|10562.1|10561.2|10564.5|10563.6|10565|10564.1|10561|10560.4|523
1670851200000|2022-12-12 13:20:00|10564.7|10563.8|10568.4|10567.8|10570.1|10569.4|10560.4|10559.6|641
1670851500000|2022-12-12 13:25:00|10568.5|10567.9|10571.1|10570.2|10572.5|10571.7|10568.4|10567.8|451
1670851800000|2022-12-12 13:30:00|10571|10570.1|10569.4|10568.8|10571.8|10571.2|10567.9|10567.2|504
1670852100000|2022-12-12 13:35:00|10569.5|10568.6|10571.6|10571|10573.2|10572.6|10569|10568.4|478
1670852400000|2022-12-12 13:40:00|10571.5|10570.9|10568.4|10567.5|10571.9|10571.2|10566.9|10566.2|447
1670852700000|2022-12-12 13:45:00|10568.5|10567.6|10572|10571.1|10572|10571.3|10563.7|10562.9|510
1670853000000|2022-12-12 13:50:00|10572.2|10571.3|10572|10571.4|10575.1|10574.2|10568.7|10568|532
1670853300000|2022-12-12 13:55:00|10571.9|10571.3|10572|10571.1|10578|10577.3|10570.9|10570.1|665
1670853600000|2022-12-12 14:00:00|10572.1|10571.2|10567.9|10567|10574.1|10573.4|10567.3|10566.6|685
1670853900000|2022-12-12 14:05:00|10567.8|10566.9|10571.3|10570.7|10577.1|10576.3|10567.5|10566.7|679
1670854200000|2022-12-12 14:10:00|10571.4|10570.8|10569|10568.4|10574.6|10574|10569|10568.4|635
1670854500000|2022-12-12 14:15:00|10568.5|10567.9|10564.2|10563.6|10570.4|10569.8|10563.7|10563|639
1670854800000|2022-12-12 14:20:00|10564.1|10563.5|10562.8|10562.2|10565.1|10564.4|10561.8|10561.1|639
1670855100000|2022-12-12 14:25:00|10562.9|10562.3|10560.1|10559.5|10563.1|10562.5|10560.1|10559.5|418
1670855400000|2022-12-12 14:30:00|10560|10559.4|10558.3|10557.7|10560.8|10559.9|10557.8|10557.2|875
1670855700000|2022-12-12 14:35:00|10558.2|10557.6|10555.1|10554.5|10558.5|10557.7|10554.6|10554|687
1670856000000|2022-12-12 14:40:00|10555.5|10554.6|10551.4|10550.8|10556.7|10556|10550|10549.1|792
1670856300000|2022-12-12 14:45:00|10551.7|10550.7|10556|10555.4|10557.5|10556.7|10550.6|10550|750
1670856600000|2022-12-12 14:50:00|10556.3|10555.7|10557.4|10556.8|10558.6|10558|10554.4|10553.8|685
1670856900000|2022-12-12 14:55:00|10557.5|10556.9|10556|10555.4|10560.5|10559.9|10555|10554.4|654
1670857200000|2022-12-12 15:00:00|10556.1|10555.5|10555.6|10555|10561|10560.2|10554.4|10553.7|862
1670857500000|2022-12-12 15:05:00|10555.5|10554.9|10567.5|10566.9|10568.5|10567.9|10554.4|10553.6|811
1670857800000|2022-12-12 15:10:00|10567.7|10566.8|10574.1|10573.5|10580.7|10579.8|10566.6|10565.9|900
1670858100000|2022-12-12 15:15:00|10574.3|10573.4|10567.1|10566.2|10575.7|10574.8|10566.6|10565.8|793
1670858400000|2022-12-12 15:20:00|10566.9|10566.3|10562.7|10561.8|10568|10567.1|10562.4|10561.7|710
1670858700000|2022-12-12 15:25:00|10562.8|10561.9|10556.1|10555.2|10564|10563.1|10556|10555.1|627
1670859000000|2022-12-12 15:30:00|10556|10555.1|10551.4|10550.8|10556.3|10555.7|10550.7|10550.1|812
1670859300000|2022-12-12 15:35:00|10551.3|10550.7|10544.2|10543.6|10552.2|10551.5|10543|10542.4|738
1670859600000|2022-12-12 15:40:00|10544.3|10543.7|10547|10546.1|10547|10546.1|10540.7|10539.8|824
1670859900000|2022-12-12 15:45:00|10546.6|10545.7|10540.9|10540.3|10546.7|10545.8|10539.9|10539.3|773
1670860200000|2022-12-12 15:50:00|10540.8|10540.2|10528.4|10527.5|10540.9|10540.3|10526.7|10525.9|906
1670860500000|2022-12-12 15:55:00|10528.6|10527.7|10524|10523.4|10530.4|10529.7|10520.8|10520.2|1255
1670860800000|2022-12-12 16:00:00|10524.1|10523.5|10523.6|10523|10524.1|10523.5|10517.9|10517.3|1111
1670861100000|2022-12-12 16:05:00|10524.1|10523.5|10525.2|10524.3|10528.7|10528.1|10524.1|10523.5|748
1670861400000|2022-12-12 16:10:00|10524.9|10524|10524.9|10524|10526|10525.1|10520.3|10519.6|781
1670861700000|2022-12-12 16:15:00|10525|10524.1|10523.9|10523|10525.3|10524.5|10520.3|10519.6|719
1670862000000|2022-12-12 16:20:00|10523.8|10522.9|10527.6|10527|10528.4|10527.5|10523.7|10522.9|644
1670862300000|2022-12-12 16:25:00|10527.5|10526.9|10529.6|10529|10530.4|10529.7|10526.6|10525.9|667
1670862600000|2022-12-12 16:30:00|10529.8|10529.2|10532.7|10532.1|10533.8|10533.2|10528.2|10527.4|715
1670862900000|2022-12-12 16:35:00|10532.6|10532|10535.6|10535|10537.8|10537.1|10532|10531.4|671
1670863200000|2022-12-12 16:40:00|10535.5|10534.9|10538.9|10538|10541.9|10541|10533.6|10532.8|816
1670863500000|2022-12-12 16:45:00|10539|10538.1|10547.6|10547|10548.8|10548.2|10538.1|10537.3|690
1670863800000|2022-12-12 16:50:00|10547.2|10546.6|10548.7|10547.8|10550.2|10549.4|10545.3|10544.6|602
1670864100000|2022-12-12 16:55:00|10548.9|10548|10544.7|10543.8|10549.1|10548.2|10543.8|10543.1|613
1670864400000|2022-12-12 17:00:00|10544.8|10543.9|10546.2|10545.3|10547.2|10546.6|10541.2|10540.3|601
1670864700000|2022-12-12 17:05:00|10546.1|10545.2|10548.4|10547.5|10549.1|10548.2|10543.7|10543|541
1670865000000|2022-12-12 17:10:00|10548.5|10547.6|10540.6|10540|10548.6|10547.9|10540|10539.2|471
1670865300000|2022-12-12 17:15:00|10540.8|10540.2|10541.1|10540.5|10543.3|10542.5|10537.4|10536.8|525
1670865600000|2022-12-12 17:20:00|10541|10540.4|10535.7|10534.8|10542.3|10541.6|10535.5|10534.8|479
1670865900000|2022-12-12 17:25:00|10535.6|10534.7|10531.7|10530.8|10538.2|10537.3|10530.9|10530.1|516
1670866200000|2022-12-12 17:30:00|10531.8|10530.9|10531.6|10530.7|10532|10531.3|10529.1|10528.2|582
1670866500000|2022-12-12 17:35:00|10531.5|10530.6|10532.1|10531.5|10532.3|10531.7|10530.4|10529.8|391
1670866800000|2022-12-12 17:40:00|10532.2|10531.6|10531.2|10530.3|10533.8|10533.1|10529.3|10528.7|376
1670867100000|2022-12-12 17:45:00|10530.9|10530.2|10530.8|10529.9|10532.2|10531.6|10529.7|10529|339
1670867400000|2022-12-12 17:50:00|10530.7|10529.8|10535.3|10534.7|10535.9|10535.1|10530.4|10529.7|421
1670867700000|2022-12-12 17:55:00|10535.5|10534.9|10534.7|10533.8|10538.3|10537.5|10534.4|10533.6|386
1670868000000|2022-12-12 18:00:00|10534.8|10533.9|10532.4|10531.5|10535.8|10535.2|10522.6|10522|945
1670868300000|2022-12-12 18:05:00|10532.3|10531.4|10533|10532.1|10533.3|10532.6|10530.9|10530.1|677
1670868600000|2022-12-12 18:10:00|10533.1|10532.2|10527.8|10526.9|10533.5|10532.9|10523.7|10522.8|626
1670868900000|2022-12-12 18:15:00|10527.9|10527|10521.9|10521|10528.8|10528|10520.2|10519.4|764
1670869200000|2022-12-12 18:20:00|10522.1|10521.2|10520.8|10520.2|10527.3|10526.4|10520.1|10519.2|663
1670869500000|2022-12-12 18:25:00|10521|10520.1|10521.2|10520.3|10522|10521.1|10517.2|10516.5|550
1670869800000|2022-12-12 18:30:00|10521.1|10520.2|10518.2|10517.3|10521.7|10520.9|10516.5|10515.7|546
1670870100000|2022-12-12 18:35:00|10518.3|10517.4|10519|10518.1|10520.9|10520|10517.7|10516.8|434
1670870400000|2022-12-12 18:40:00|10519.1|10518.2|10519.7|10518.8|10520.8|10519.9|10518.4|10517.7|315
1670870700000|2022-12-12 18:45:00|10519.2|10518.6|10522.5|10521.9|10522.7|10521.9|10517.1|10516.4|437
1670871000000|2022-12-12 18:50:00|10522.4|10521.8|10521.8|10521.2|10523.8|10523.2|10520.6|10519.7|473
1670871300000|2022-12-12 18:55:00|10521.7|10520.9|10522.9|10522|10524.1|10523.3|10521|10520.4|413
1670871600000|2022-12-12 19:00:00|10523|10522.4|10517.6|10516.7|10523.7|10523.1|10517.2|10516.6|410
1670871900000|2022-12-12 19:05:00|10517.7|10516.8|10512.6|10511.7|10519.6|10518.8|10511.5|10510.7|430
1670872200000|2022-12-12 19:10:00|10513|10512.4|10513.9|10513|10514.6|10513.7|10511.2|10510.3|384
1670872500000|2022-12-12 19:15:00|10513.8|10512.9|10515.5|10514.9|10515.7|10514.9|10512.5|10511.7|303
1670872800000|2022-12-12 19:20:00|10515.8|10515.2|10517.5|10516.6|10518|10517.2|10514.4|10513.7|395
1670873100000|2022-12-12 19:25:00|10517.2|10516.3|10518.2|10517.6|10520.3|10519.6|10515.5|10514.8|406
1670873400000|2022-12-12 19:30:00|10518.3|10517.7|10514.9|10514.3|10518.5|10517.7|10514.6|10513.7|373
1670873700000|2022-12-12 19:35:00|10515|10514.4|10517.3|10516.7|10518.4|10517.7|10514.9|10514.3|298
1670874000000|2022-12-12 19:40:00|10517.4|10516.8|10521.5|10520.9|10522.8|10522|10517.4|10516.8|351
1670874300000|2022-12-12 19:45:00|10521.6|10521|10520.5|10519.9|10523|10522.4|10518.9|10518.2|302
1670874600000|2022-12-12 19:50:00|10520.7|10519.8|10521.4|10520.8|10522.9|10522.1|10519|10518.3|484
1670874900000|2022-12-12 19:55:00|10521.5|10520.9|10522.6|10522|10526.7|10526|10521.3|10520.7|550
1670875200000|2022-12-12 20:00:00|10522.5|10521.9|10521.8|10521.2|10524.8|10523.9|10521.2|10520.6|444
1670875500000|2022-12-12 20:05:00|10521.6|10521|10527.1|10526.2|10527.2|10526.5|10521.6|10520.9|426
1670875800000|2022-12-12 20:10:00|10527.2|10526.3|10526.3|10525.4|10531.1|10530.3|10526.3|10525.4|410
1670876100000|2022-12-12 20:15:00|10526.2|10525.3|10528.7|10527.8|10528.7|10527.9|10525.1|10524.3|342
1670876400000|2022-12-12 20:20:00|10528.6|10527.7|10533.2|10532.3|10534|10533.3|10527.9|10527.1|349
1670876700000|2022-12-12 20:25:00|10533.1|10532.2|10531.1|10530.2|10534.7|10534|10530.8|10529.9|407
1670877000000|2022-12-12 20:30:00|10531.2|10530.3|10534|10533.4|10534.6|10533.9|10530.3|10529.4|366
1670877300000|2022-12-12 20:35:00|10534.1|10533.5|10536.9|10536.3|10537.7|10536.8|10533.2|10532.6|369
1670877600000|2022-12-12 20:40:00|10536.8|10536.2|10536.1|10535.2|10537.5|10536.9|10534.1|10533.4|447
1670877900000|2022-12-12 20:45:00|10536|10535.1|10536.4|10535.5|10537|10536.4|10534.7|10534.1|300
1670878200000|2022-12-12 20:50:00|10536.1|10535.4|10534.7|10533.8|10538.6|10537.8|10534.5|10533.6|374
1670878500000|2022-12-12 20:55:00|10534.8|10533.9|10536.2|10535.6|10536.7|10536|10534.1|10533.2|437
1670878800000|2022-12-12 21:00:00|10536.3|10535.7|10536.8|10536.2|10537.1|10536.4|10533.7|10533.1|292
1670879100000|2022-12-12 21:05:00|10536.9|10536.3|10537.3|10536.4|10537.4|10536.6|10536|10535.2|125
1670879400000|2022-12-12 21:10:00|10537.2|10536.3|10535.9|10535|10537.3|10536.6|10535.5|10534.5|137
1670879700000|2022-12-12 21:15:00|10535.8|10534.9|10536.1|10535.2|10536.2|10535.5|10534.8|10533.9|115
1670880000000|2022-12-12 21:20:00|10536|10535.1|10536.4|10535.8|10536.7|10535.9|10535.1|10534.3|139
1670880300000|2022-12-12 21:25:00|10536.5|10535.9|10537|10536.1|10537.8|10536.9|10536.4|10535.8|152
1670880600000|2022-12-12 21:30:00|10537.1|10536.2|10536.9|10536.3|10537.5|10536.6|10536.7|10535.8|69
1670880900000|2022-12-12 21:35:00|10536.8|10536.2|10536.1|10535.2|10537|10536.3|10535.7|10534.9|115
1670881200000|2022-12-12 21:40:00|10536|10535.1|10536|10535.1|10536.3|10535.3|10534.6|10533.9|124
1670881500000|2022-12-12 21:45:00|10535.9|10535|10537|10536.1|10537.1|10536.2|10535.6|10534.7|112
1670881800000|2022-12-12 21:50:00|10537.1|10536.2|10539|10538.1|10539|10538.1|10537|10535.9|152
1670882100000|2022-12-12 21:55:00|10539.1|10538.2|10539.7|10534|10540.4|10538.8|10538.1|10533.6|419
1670882400000|2022-12-12 22:00:00|10539.8|10533.9|10534.9|10530.5|10540.1|10534.1|10534.7|10529.1|87
1670882700000|2022-12-12 22:05:00|10534.8|10530.7|10539|10533.9|10539.9|10534.1|10534.6|10530.1|116
1670883000000|2022-12-12 22:10:00|10538.6|10532.6|10536.6|10531.6|10539.7|10534|10536.1|10530.1|124
1670883300000|2022-12-12 22:15:00|10536.9|10532.2|10536.5|10531.7|10538.3|10532.9|10536.1|10531.1|864
1670883600000|2022-12-12 22:20:00|10536.7|10531.8|10535.6|10531.1|10537.3|10532.7|10533.5|10530.6|945
1670883900000|2022-12-12 22:25:00|10535.4|10530.9|10537.6|10533.4|10538|10533.4|10535|10530.8|850
1670884200000|2022-12-12 22:30:00|10537.5|10533.5|10538.3|10534.4|10539.1|10535.9|10536.8|10533.4|515
1670884500000|2022-12-12 22:35:00|10538.4|10534.3|10537.6|10535.1|10538.5|10535.5|10537.1|10534.3|97
1670884800000|2022-12-12 22:40:00|10537.2|10535.2|10537|10534.7|10538|10535.2|10536.5|10533.3|102
1670885100000|2022-12-12 22:45:00|10536.9|10534.8|10537.5|10535|10537.7|10535.3|10536.2|10534.1|146
1670885400000|2022-12-12 22:50:00|10537.4|10534.9|10537.5|10535.4|10537.6|10536.2|10536.9|10534.3|52
1670885700000|2022-12-12 22:55:00|10537.6|10535.3|10538.7|10534.4|10539.4|10535.6|10537.2|10532.2|115
1670886000000|2022-12-12 23:00:00|10538.2|10534.5|10538.2|10536.6|10540.8|10538.8|10537.8|10532.6|372
1670886300000|2022-12-12 23:05:00|10538.7|10536.1|10538|10536.8|10538.7|10537.2|10537.8|10536.1|59
1670886600000|2022-12-12 23:10:00|10537.9|10537|10538.7|10537.4|10539.1|10537.9|10537.9|10536.9|117
1670886900000|2022-12-12 23:15:00|10538.8|10537.6|10538.9|10538|10541|10539.9|10538.2|10537.2|185
1670887200000|2022-12-12 23:20:00|10538.8|10537.9|10538.8|10537.9|10539.2|10538.1|10537.7|10536.8|170
1670887500000|2022-12-12 23:25:00|10538.9|10538|10537.9|10537|10538.9|10538|10537.3|10536.4|119
1670887800000|2022-12-12 23:30:00|10538|10537.1|10538.2|10537.3|10538.6|10537.7|10537|10536.1|187
1670888100000|2022-12-12 23:35:00|10538.1|10537.2|10539.8|10538.9|10539.8|10538.9|10537.9|10537|108
1670888400000|2022-12-12 23:40:00|10539.9|10539|10539.7|10538.8|10539.9|10539|10538.1|10537.2|103
1670888700000|2022-12-12 23:45:00|10539.8|10538.9|10541.2|10540.3|10541.4|10540.5|10539.2|10538.3|190
1670889000000|2022-12-12 23:50:00|10541.3|10540.4|10540.9|10540|10542.8|10541.9|10540.6|10539.7|167
1670889300000|2022-12-12 23:55:00|10541.1|10540.2|10541.8|10540.9|10542.4|10541.4|10541.1|10540.1|170
1670889600000|2022-12-13 00:00:00|10541.7|10540.8|10542.9|10542|10543.3|10542.5|10541.5|10540.5|265
1670889900000|2022-12-13 00:05:00|10542.8|10541.9|10541.4|10540.5|10543.8|10542.9|10541.3|10540.4|192
1670890200000|2022-12-13 00:10:00|10541.3|10540.4|10540.8|10539.9|10543.3|10542.4|10540.6|10539.8|185
1670890500000|2022-12-13 00:15:00|10540.9|10540|10539.8|10538.9|10541.9|10541|10539.7|10538.8|242
1670890800000|2022-12-13 00:20:00|10539.7|10538.8|10539|10538.1|10540.3|10539.5|10538.3|10537.4|182
1670891100000|2022-12-13 00:25:00|10538.9|10538|10539.5|10538.6|10541.4|10540.5|10537.7|10536.8|321
1670891400000|2022-12-13 00:30:00|10539.6|10538.7|10544.8|10543.9|10545|10544.1|10539.3|10538.1|300
1670891700000|2022-12-13 00:35:00|10544.9|10544|10544.8|10543.9|10546|10545.1|10544.2|10543.3|173
1670892000000|2022-12-13 00:40:00|10544.9|10544|10547.1|10546.2|10547.3|10546.6|10543.7|10542.8|199
1670892300000|2022-12-13 00:45:00|10547.2|10546.3|10544.5|10543.6|10548.4|10547.5|10544.2|10543.3|249
1670892600000|2022-12-13 00:50:00|10544.6|10543.7|10542.2|10541.3|10546.2|10545.3|10541.8|10540.9|414
1670892900000|2022-12-13 00:55:00|10542.5|10541.6|10545.1|10544.2|10547|10546.1|10541.1|10540.2|334
1670893200000|2022-12-13 01:00:00|10545.3|10544.4|10543.7|10542.8|10547.7|10546.8|10542.2|10541.3|427
1670893500000|2022-12-13 01:05:00|10543.8|10542.9|10545.4|10544.5|10546|10545.1|10542.3|10541.4|375
1670893800000|2022-12-13 01:10:00|10545.3|10544.4|10547.3|10546.4|10547.3|10546.4|10544.2|10543.3|419
1670894100000|2022-12-13 01:15:00|10547.4|10546.5|10547.3|10546.4|10547.8|10547|10545.1|10544.4|459
1670894400000|2022-12-13 01:20:00|10547.4|10546.5|10545.2|10544.3|10547.4|10546.5|10544.4|10543.5|399
1670894700000|2022-12-13 01:25:00|10545.3|10544.4|10543.7|10542.8|10546.3|10545.5|10543.7|10542.8|321
1670895000000|2022-12-13 01:30:00|10543.8|10542.9|10541.9|10541|10545.3|10544.4|10540.9|10539.9|450
1670895300000|2022-12-13 01:35:00|10542|10541.1|10543.4|10542.5|10544.5|10543.6|10541.4|10540.5|385
1670895600000|2022-12-13 01:40:00|10543.3|10542.4|10547.3|10546.4|10547.9|10547.1|10543.2|10542.3|321
1670895900000|2022-12-13 01:45:00|10547.4|10546.5|10547.4|10546.5|10549.9|10549|10545.3|10544.4|318
1670896200000|2022-12-13 01:50:00|10547.3|10546.4|10547.8|10546.9|10547.9|10547|10545.7|10544.9|327
1670896500000|2022-12-13 01:55:00|10547.6|10546.7|10547.1|10546.2|10548.4|10547.5|10545.6|10544.7|345
1670896800000|2022-12-13 02:00:00|10547|10546.1|10546.8|10545.9|10548.6|10547.7|10546.6|10545.9|287
1670897100000|2022-12-13 02:05:00|10546.6|10546|10550.2|10549.3|10550.2|10549.3|10546.6|10546|304
1670897400000|2022-12-13 02:10:00|10550.1|10549.2|10546.7|10545.8|10550.4|10549.5|10545.1|10544.5|345
1670897700000|2022-12-13 02:15:00|10546.8|10545.9|10548.7|10547.8|10548.8|10547.9|10546.1|10545.2|242
1670898000000|2022-12-13 02:20:00|10548.8|10547.9|10546.4|10545.5|10549.8|10548.9|10546.1|10545.2|295
1670898300000|2022-12-13 02:25:00|10546.5|10545.6|10546.3|10545.4|10547.3|10546.4|10545.5|10544.8|230
1670898600000|2022-12-13 02:30:00|10546.2|10545.3|10546.5|10545.9|10547.9|10547.2|10545.7|10544.9|310
1670898900000|2022-12-13 02:35:00|10546.6|10545.7|10549.7|10548.8|10549.8|10549.1|10545.9|10545.1|250
1670899200000|2022-12-13 02:40:00|10549.6|10549|10551.9|10551|10554.7|10553.8|10549.5|10548.8|405
1670899500000|2022-12-13 02:45:00|10551.8|10550.9|10550|10549.1|10552|10551.1|10549.1|10548.4|269
1670899800000|2022-12-13 02:50:00|10550.1|10549.2|10548.9|10548|10550.3|10549.4|10547.6|10546.7|327
1670900100000|2022-12-13 02:55:00|10549|10548.1|10547.1|10546.2|10549.9|10549.2|10546.4|10545.7|356
1670900400000|2022-12-13 03:00:00|10547.3|10546.4|10546.9|10546|10548.9|10548|10546.1|10545.2|378
1670900700000|2022-12-13 03:05:00|10547|10546.1|10544.7|10543.8|10547.8|10546.9|10543.2|10542.3|390
1670901000000|2022-12-13 03:10:00|10544.8|10543.9|10543.8|10542.9|10545.4|10544.5|10543.5|10542.6|345
1670901300000|2022-12-13 03:15:00|10543.7|10542.8|10538.4|10537.5|10543.7|10542.8|10538|10537.1|318
1670901600000|2022-12-13 03:20:00|10538.5|10537.6|10541.8|10540.9|10543.4|10542.5|10537.9|10537|414
1670901900000|2022-12-13 03:25:00|10541.9|10541|10541.1|10540.2|10542.2|10541.4|10540.6|10539.8|317
1670902200000|2022-12-13 03:30:00|10541|10540.1|10539.1|10538.2|10543|10542.1|10537.6|10536.8|383
1670902500000|2022-12-13 03:35:00|10539|10538.1|10538.8|10537.9|10539.7|10538.8|10538.2|10537.3|277
1670902800000|2022-12-13 03:40:00|10538.7|10537.8|10537.2|10536.3|10539.3|10538.4|10537.1|10536.3|241
1670903100000|2022-12-13 03:45:00|10537.3|10536.4|10535.2|10534.3|10537.4|10536.5|10534.6|10533.7|265
1670903400000|2022-12-13 03:50:00|10535.1|10534.2|10535|10534.1|10536|10535.1|10534.6|10533.7|347
1670903700000|2022-12-13 03:55:00|10535.1|10534.2|10535.2|10534.3|10536.2|10535.5|10534|10533.1|272
1670904000000|2022-12-13 04:00:00|10535.3|10534.6|10535.3|10534.4|10535.8|10535.1|10534.2|10533.4|248
1670904300000|2022-12-13 04:05:00|10535.2|10534.3|10536|10535.1|10536.2|10535.3|10534.8|10533.9|189
1670904600000|2022-12-13 04:10:00|10535.9|10535|10536.4|10535.5|10536.4|10535.5|10534.6|10533.7|249
1670904900000|2022-12-13 04:15:00|10536.2|10535.3|10534|10533.1|10536.4|10535.5|10533.8|10532.9|232
1670905200000|2022-12-13 04:20:00|10533.9|10533|10534.8|10533.9|10536.1|10535.2|10531.8|10530.9|301
1670905500000|2022-12-13 04:25:00|10534.9|10534|10536.7|10535.8|10536.7|10536|10533.7|10532.8|220
1670905800000|2022-12-13 04:30:00|10536.6|10535.7|10538.5|10537.6|10538.6|10537.7|10535.6|10534.8|258
1670906100000|2022-12-13 04:35:00|10538.4|10537.5|10535.8|10534.9|10539.4|10538.7|10535.6|10534.7|218
1670906400000|2022-12-13 04:40:00|10535.7|10534.8|10537|10536.1|10537.5|10536.6|10535.7|10534.8|226
1670906700000|2022-12-13 04:45:00|10536.9|10536|10539|10538.1|10539.7|10538.8|10536.2|10535.3|220
1670907000000|2022-12-13 04:50:00|10539.1|10538.2|10540.5|10539.9|10540.7|10539.9|10537.8|10536.9|222
1670907300000|2022-12-13 04:55:00|10540.4|10539.6|10541.7|10541.1|10542.1|10541.4|10539.6|10538.8|229
1670907600000|2022-12-13 05:00:00|10541.8|10541.2|10542.9|10542|10543.5|10542.6|10540.6|10539.8|263
1670907900000|2022-12-13 05:05:00|10542.8|10541.9|10540.6|10539.7|10544.2|10543.3|10540.3|10539.4|275
1670908200000|2022-12-13 05:10:00|10540.5|10539.6|10540.3|10539.4|10541.1|10540.2|10539.2|10538.5|222
1670908500000|2022-12-13 05:15:00|10540.2|10539.3|10538.2|10537.3|10541.1|10540.2|10538.2|10537.3|244
1670908800000|2022-12-13 05:20:00|10538.4|10537.5|10537.8|10536.9|10538.9|10538|10537.5|10536.8|219
1670909100000|2022-12-13 05:25:00|10537.9|10537|10540.8|10539.9|10541.9|10541|10536.9|10536|341
1670909400000|2022-12-13 05:30:00|10540.5|10539.6|10541.6|10540.7|10542.3|10541.4|10538.8|10537.9|396
1670909700000|2022-12-13 05:35:00|10541.7|10540.8|10543.3|10542.4|10544.1|10543.2|10541.3|10540.4|225
1670910000000|2022-12-13 05:40:00|10543.2|10542.3|10544.9|10544|10545.5|10544.6|10541.4|10540.5|271
1670910300000|2022-12-13 05:45:00|10545|10544.1|10547|10546.1|10547.1|10546.2|10543.4|10542.5|302
1670910600000|2022-12-13 05:50:00|10546.9|10546|10548.2|10547.3|10549.4|10548.5|10545.8|10544.9|419
1670910900000|2022-12-13 05:55:00|10548.1|10547.2|10551.6|10550.7|10552.2|10551.5|10547.9|10547|448
1670911200000|2022-12-13 06:00:00|10551.8|10551.2|10549.8|10548.9|10552.1|10551.2|10548.1|10547.2|370
1670911500000|2022-12-13 06:05:00|10549.7|10548.8|10550.2|10549.3|10550.7|10549.9|10547.6|10546.8|317
1670911800000|2022-12-13 06:10:00|10550.3|10549.4|10551.9|10551|10552.5|10551.6|10549.8|10549|347
1670912100000|2022-12-13 06:15:00|10552|10551.1|10551.1|10550.2|10553.9|10553|10550|10549.1|354
1670912400000|2022-12-13 06:20:00|10551|10550.1|10551.7|10550.8|10552.9|10552|10550.3|10549.4|343
1670912700000|2022-12-13 06:25:00|10551.8|10550.9|10552|10551.1|10555.5|10554.6|10551.2|10550.4|333
1670913000000|2022-12-13 06:30:00|10551.9|10551.3|10551.8|10550.9|10553.5|10552.6|10551.1|10550.2|340
1670913300000|2022-12-13 06:35:00|10551.9|10551|10550.1|10549.2|10552.5|10551.6|10550.1|10549.2|225
1670913600000|2022-12-13 06:40:00|10550.3|10549.4|10552.7|10551.8|10552.8|10552.1|10550|10549.2|395
1670913900000|2022-12-13 06:45:00|10552.8|10551.9|10551.2|10550.3|10553.9|10553.1|10549.5|10548.9|295
1670914200000|2022-12-13 06:50:00|10551.1|10550.2|10548.9|10548|10551.2|10550.3|10547.2|10546.3|311
1670914500000|2022-12-13 06:55:00|10549|10548.1|10547.3|10546.4|10549.8|10548.9|10546.2|10545.1|354
1670914800000|2022-12-13 07:00:00|10547.8|10546.9|10558.9|10558|10558.9|10558|10546.6|10545.7|749
1670915100000|2022-12-13 07:05:00|10559.1|10558.2|10559.1|10558.2|10559.5|10558.6|10556.6|10555.5|484
1670915400000|2022-12-13 07:10:00|10558.9|10558|10557.7|10556.8|10560.3|10559.4|10556.2|10555.3|476
1670915700000|2022-12-13 07:15:00|10557.6|10557|10552.5|10551.6|10558.4|10557.8|10550.7|10549.8|498
1670916000000|2022-12-13 07:20:00|10552.6|10551.5|10551.7|10550.8|10552.9|10552|10550.2|10549.3|475
1670916300000|2022-12-13 07:25:00|10551.6|10550.7|10554.8|10553.9|10555.8|10554.9|10550.4|10549.5|615
1670916600000|2022-12-13 07:30:00|10554.9|10554|10553.5|10552.9|10561|10560.1|10553.1|10552.2|654
1670916900000|2022-12-13 07:35:00|10553.4|10552.8|10552.9|10552.3|10557.9|10557|10551.2|10550.6|623
1670917200000|2022-12-13 07:40:00|10552.8|10552.2|10554.8|10553.9|10557.8|10557|10552.2|10551.5|511
1670917500000|2022-12-13 07:45:00|10554.9|10554|10555.8|10554.9|10559.1|10558.2|10553.3|10552.4|579
1670917800000|2022-12-13 07:50:00|10555.7|10554.8|10553.8|10553.2|10555.9|10555|10551.3|10550.7|593
1670918100000|2022-12-13 07:55:00|10554|10553.1|10551.8|10550.9|10554|10553.2|10548.3|10547.6|656
1670918400000|2022-12-13 08:00:00|10551.9|10551|10553.5|10552.6|10561.3|10560.5|10551.9|10551|681
1670918700000|2022-12-13 08:05:00|10553.6|10552.7|10554.5|10553.6|10555.5|10554.6|10549.3|10548.4|711
1670919000000|2022-12-13 08:10:00|10554.3|10553.4|10555.5|10554.6|10556|10555.2|10546.4|10545.7|663
1670919300000|2022-12-13 08:15:00|10555.7|10554.8|10554.2|10553.3|10555.9|10555.1|10552.4|10551.5|608
1670919600000|2022-12-13 08:20:00|10554|10553.1|10549.5|10548.6|10554.5|10553.8|10546.5|10545.8|593
1670919900000|2022-12-13 08:25:00|10549.3|10548.4|10548|10547.1|10551|10550.3|10546.3|10545.5|603
1670920200000|2022-12-13 08:30:00|10547.9|10547.3|10541|10540.1|10548.5|10547.9|10537.9|10537|784
1670920500000|2022-12-13 08:35:00|10540.9|10540|10542.2|10541.6|10543.8|10542.9|10539.5|10538.7|676
1670920800000|2022-12-13 08:40:00|10542.1|10541.5|10541.1|10540.5|10547|10546.1|10540.5|10539.9|595
1670921100000|2022-12-13 08:45:00|10541|10540.4|10535.1|10534.2|10542.4|10541.6|10531.9|10531.1|603
1670921400000|2022-12-13 08:50:00|10535|10534.1|10541.2|10540.3|10543.5|10542.6|10535|10534.1|583
1670921700000|2022-12-13 08:55:00|10541.1|10540.2|10548.2|10547.1|10549.6|10548.7|10540.5|10539.6|635
1670922000000|2022-12-13 09:00:00|10548.1|10547.2|10540.2|10539.3|10548.1|10547.2|10539.5|10538.6|565
1670922300000|2022-12-13 09:05:00|10540.3|10539.4|10545.5|10544.6|10545.7|10544.9|10537.6|10536.7|530
1670922600000|2022-12-13 09:10:00|10545.3|10544.4|10541.7|10540.8|10546.9|10546|10539.4|10538.6|604
1670922900000|2022-12-13 09:15:00|10541.6|10540.7|10540|10539.1|10542.2|10541.3|10538.9|10538.3|487
1670923200000|2022-12-13 09:20:00|10540.1|10539.2|10540.4|10539.5|10543.3|10542.6|10538.8|10538|475
1670923500000|2022-12-13 09:25:00|10540.3|10539.4|10536.9|10536|10545.5|10544.6|10535.8|10534.9|576
1670923800000|2022-12-13 09:30:00|10536.8|10535.9|10537.6|10536.7|10538.8|10537.9|10535.5|10534.7|572
1670924100000|2022-12-13 09:35:00|10537.3|10536.4|10541.5|10540.6|10541.8|10541|10532.5|10531.6|681
1670924400000|2022-12-13 09:40:00|10541.6|10540.7|10540|10539.1|10544.3|10543.4|10537.8|10536.9|632
1670924700000|2022-12-13 09:45:00|10539.7|10538.8|10536.6|10535.7|10541.6|10540.8|10536.3|10535.5|509
1670925000000|2022-12-13 09:50:00|10536.5|10535.6|10539.8|10539.2|10540.2|10539.4|10531.6|10530.8|520
1670925300000|2022-12-13 09:55:00|10539.7|10539.1|10544.2|10542.8|10544.9|10542.9|10538.6|10537.7|664
1670925600000|2022-12-13 10:00:00|10544.3|10542.9|10533.3|10532.4|10544.4|10542.9|10532.9|10532|552
1670925900000|2022-12-13 10:05:00|10533.4|10532.5|10534.8|10534.2|10536.3|10535.5|10531.9|10531|500
1670926200000|2022-12-13 10:10:00|10534.9|10534.3|10530.7|10530.1|10535.1|10534.3|10529.4|10528.8|608
1670926500000|2022-12-13 10:15:00|10530.8|10530.2|10530.7|10529.8|10532.2|10531.5|10528.5|10527.6|496
1670926800000|2022-12-13 10:20:00|10530.5|10529.6|10533.4|10532.5|10534.9|10534.1|10529.6|10528.7|560
1670927100000|2022-12-13 10:25:00|10533.3|10532.7|10534.7|10534.1|10538.7|10538.1|10532.4|10531.6|507
1670927400000|2022-12-13 10:30:00|10534.6|10534|10538.9|10538.3|10539.7|10539|10533.8|10533|598
1670927700000|2022-12-13 10:35:00|10539|10538.4|10534.2|10533.3|10539.7|10539.1|10532.9|10532|543
1670928000000|2022-12-13 10:40:00|10534.4|10533.5|10530.3|10529.7|10534.5|10533.6|10529.5|10528.9|481
1670928300000|2022-12-13 10:45:00|10530.4|10529.5|10531.5|10530.6|10531.7|10530.9|10528.3|10527.6|461
1670928600000|2022-12-13 10:50:00|10531.1|10530.5|10532.7|10531.8|10533.9|10533|10528.6|10528|427
1670928900000|2022-12-13 10:55:00|10532.8|10531.9|10535.6|10535|10537.6|10536.9|10531.9|10531.2|489
1670929200000|2022-12-13 11:00:00|10535.7|10535.1|10538.3|10537.4|10541.1|10540.4|10533.5|10532.6|472
1670929500000|2022-12-13 11:05:00|10538.2|10537.7|10539.7|10539.1|10540.3|10539.7|10536.6|10535.8|424
1670929800000|2022-12-13 11:10:00|10539.8|10539.2|10541.8|10541.2|10543.7|10542.8|10539.2|10538.3|467
1670930100000|2022-12-13 11:15:00|10541.6|10541|10540.5|10539.9|10542.2|10541.6|10540.4|10539.6|326
1670930400000|2022-12-13 11:20:00|10540.9|10540|10543.5|10542.6|10545.1|10544.5|10540.5|10539.7|455
1670930700000|2022-12-13 11:25:00|10543.4|10542.8|10544.4|10543.5|10546.9|10546|10542.1|10541.2|414
1670931000000|2022-12-13 11:30:00|10544.1|10543.2|10542.6|10541.7|10546|10545.1|10540.5|10539.9|499
1670931300000|2022-12-13 11:35:00|10542.5|10541.6|10542.6|10541.7|10544.6|10543.7|10540.4|10539.8|353
1670931600000|2022-12-13 11:40:00|10542.5|10541.6|10544.2|10543.6|10545.6|10544.8|10542.5|10541.6|448
1670931900000|2022-12-13 11:45:00|10544.1|10543.5|10540.8|10540.2|10544.9|10544|10538.6|10537.9|446
1670932200000|2022-12-13 11:50:00|10540.7|10540.1|10541.3|10540.7|10544.8|10544.1|10540.7|10540.1|414
1670932500000|2022-12-13 11:55:00|10541.4|10540.8|10536|10535.4|10545.3|10544.7|10535.7|10535|498
1670932800000|2022-12-13 12:00:00|10536.1|10535.5|10535.7|10535.1|10536.9|10536.1|10533|10532.4|632
1670933100000|2022-12-13 12:05:00|10535.5|10534.9|10541.7|10541.1|10542.3|10541.7|10534.7|10533.9|507
1670933400000|2022-12-13 12:10:00|10541.9|10541|10543|10542.1|10547.8|10547|10541.1|10540.2|464
1670933700000|2022-12-13 12:15:00|10542.9|10542|10538.9|10538|10544|10543.2|10537.6|10536.8|542
1670934000000|2022-12-13 12:20:00|10539|10538.1|10542.3|10541.4|10542.3|10541.4|10537.5|10536.9|439
1670934300000|2022-12-13 12:25:00|10542.4|10541.5|10547|10546.4|10548.3|10547.6|10542.4|10541.5|639
1670934600000|2022-12-13 12:30:00|10546.7|10546.1|10539|10538.1|10549.2|10548.6|10538.4|10537.8|640
1670934900000|2022-12-13 12:35:00|10538.8|10537.9|10545.5|10544.6|10547.5|10546.9|10538.3|10537.5|640
1670935200000|2022-12-13 12:40:00|10545.4|10544.5|10546.1|10545.2|10546.7|10545.9|10541.9|10541|534
1670935500000|2022-12-13 12:45:00|10546|10545.1|10550.9|10550|10551.3|10550.7|10546|10545.1|454
1670935800000|2022-12-13 12:50:00|10550.5|10549.9|10548.8|10548.2|10551|10550.4|10547.7|10547|486
1670936100000|2022-12-13 12:55:00|10548.6|10547.9|10548.9|10548|10552.9|10552.2|10547.4|10546.7|565
1670936400000|2022-12-13 13:00:00|10548.8|10547.9|10544.3|10543.7|10549.6|10548.9|10543.4|10542.8|774
1670936700000|2022-12-13 13:05:00|10544.4|10543.8|10541.7|10541.1|10545.8|10545.1|10540.2|10539.4|636
1670937000000|2022-12-13 13:10:00|10541.6|10541|10545.4|10544.8|10546.8|10546|10541.1|10540.4|600
1670937300000|2022-12-13 13:15:00|10545.6|10544.7|10559.8|10558.9|10561.5|10560.6|10544.6|10543.9|728
1670937600000|2022-12-13 13:20:00|10561.6|10560.7|10555|10554.1|10568.3|10567.4|10550.5|10549.6|1105
1670937900000|2022-12-13 13:25:00|10554.9|10554|10559.1|10554|10564.8|10563|10549.1|10548.3|1425
1670938200000|2022-12-13 13:30:00|10558.5|10553.2|10613.4|10612.5|10649.8|10648.8|10558.5|10553.2|2503
1670938500000|2022-12-13 13:35:00|10614.2|10613.2|10623.2|10621.7|10628.5|10627.4|10607.4|10606.3|2444
1670938800000|2022-12-13 13:40:00|10622.9|10621.9|10643.9|10643|10648|10647.1|10622.5|10621.2|2355
1670939100000|2022-12-13 13:45:00|10643.8|10642.9|10658.1|10657.2|10662.4|10661.5|10636.7|10635.8|2211
1670939400000|2022-12-13 13:50:00|10658.2|10657.3|10646.2|10645|10660.3|10659.4|10634.6|10633.7|2261
1670939700000|2022-12-13 13:55:00|10646.1|10645.2|10647|10646.1|10657.1|10656.1|10643.1|10642|2135
1670940000000|2022-12-13 14:00:00|10646.9|10646|10659.5|10658.6|10660.4|10659.4|10645.1|10644.2|2003
1670940300000|2022-12-13 14:05:00|10659.3|10658.4|10652.1|10651.2|10660.5|10659.7|10647.7|10646.8|1942
1670940600000|2022-12-13 14:10:00|10651.9|10651|10660.3|10659.4|10662.7|10661.8|10646|10645.1|1951
1670940900000|2022-12-13 14:15:00|10660.1|10659.2|10661.7|10660.8|10666|10665.1|10655.9|10655|1810
1670941200000|2022-12-13 14:20:00|10661.6|10660.7|10660.5|10659.6|10669.5|10668.6|10660|10659.1|1669
1670941500000|2022-12-13 14:25:00|10660.2|10659.3|10660.1|10659.2|10673.9|10673|10659.7|10658.8|1865
1670941800000|2022-12-13 14:30:00|10660|10659.1|10640.4|10639.5|10663.5|10662.6|10639|10638.1|2034
1670942100000|2022-12-13 14:35:00|10640.6|10639.7|10640.9|10640|10642.4|10641.4|10631.6|10630.7|1869
1670942400000|2022-12-13 14:40:00|10640.8|10639.9|10649.5|10648.6|10651.2|10650.2|10639.3|10638.4|1789
1670942700000|2022-12-13 14:45:00|10649.4|10648.5|10651.5|10650.6|10655.2|10654.3|10647.8|10646.9|1670
1670943000000|2022-12-13 14:50:00|10651.1|10650.2|10650.4|10649.5|10659.6|10658.8|10644|10643.1|1769
1670943300000|2022-12-13 14:55:00|10650.5|10649.6|10645.7|10644.8|10654.3|10653.4|10642.5|10641.6|1760
1670943600000|2022-12-13 15:00:00|10646.2|10645.3|10646.3|10645.4|10650.9|10650.2|10640.9|10640|1843
1670943900000|2022-12-13 15:05:00|10646|10645.1|10640.2|10639.3|10646.4|10645.5|10635.3|10634.4|1606
1670944200000|2022-12-13 15:10:00|10640.1|10639.2|10642.2|10641.3|10644.2|10643.4|10636.8|10635.9|1538
1670944500000|2022-12-13 15:15:00|10642.1|10641.2|10637.6|10637|10642.8|10641.9|10634.5|10633.6|1794
1670944800000|2022-12-13 15:20:00|10637.8|10636.9|10629.1|10628.5|10639.8|10638.9|10626.8|10625.9|1603
1670945100000|2022-12-13 15:25:00|10629.2|10628.6|10630.8|10629.9|10634|10633.4|10627|10626.1|1441
1670945400000|2022-12-13 15:30:00|10630.7|10629.8|10640.6|10639.7|10640.8|10640.2|10626.4|10625.6|1563
1670945700000|2022-12-13 15:35:00|10640.8|10639.9|10628.8|10627.9|10642.4|10641.5|10628|10627.3|1666
1670946000000|2022-12-13 15:40:00|10628.7|10627.8|10633.3|10632.4|10633.5|10632.6|10625.7|10624.8|1602
1670946300000|2022-12-13 15:45:00|10633.4|10632.5|10626.9|10626|10638.2|10637.3|10623.5|10622.6|1642
1670946600000|2022-12-13 15:50:00|10627|10626.1|10633.5|10632.6|10637.2|10636.3|10621.3|10620.4|1761
1670946900000|2022-12-13 15:55:00|10633|10632.4|10636.7|10636.1|10641|10640.3|10633|10632.4|1713
1670947200000|2022-12-13 16:00:00|10637.1|10635.8|10639.4|10638.5|10643|10642.1|10634.4|10633.5|1669
1670947500000|2022-12-13 16:05:00|10639.5|10638.6|10645.5|10644.6|10647.2|10646.3|10638.3|10637.4|1414
1670947800000|2022-12-13 16:10:00|10645.4|10644.5|10656.4|10655.5|10657.2|10656.3|10644.8|10643.9|1347
1670948100000|2022-12-13 16:15:00|10656.1|10655|10651.5|10650.6|10656.4|10655.5|10649.6|10648.7|1379
1670948400000|2022-12-13 16:20:00|10651.4|10650.5|10646.5|10645.6|10652.3|10651.5|10646|10645.1|1273
1670948700000|2022-12-13 16:25:00|10646.4|10645.5|10657.8|10656.9|10659.3|10658.5|10645.3|10644.4|1176
1670949000000|2022-12-13 16:30:00|10658|10657.1|10651.7|10650.8|10659.4|10658.6|10648.6|10647.7|1067
1670949300000|2022-12-13 16:35:00|10651.8|10650.9|10645.5|10644.6|10651.9|10651|10644.2|10643.3|1014
1670949600000|2022-12-13 16:40:00|10645.6|10644.7|10644.7|10643.8|10648.7|10647.8|10643|10642.1|907
1670949900000|2022-12-13 16:45:00|10644.6|10644|10628|10627.1|10646.8|10646|10627.9|10627|1225
1670950200000|2022-12-13 16:50:00|10628.1|10627.2|10626.6|10625.7|10630.4|10629.5|10625.1|10624.2|1263
1670950500000|2022-12-13 16:55:00|10626.5|10625.6|10630|10629.1|10632.6|10631.7|10625.3|10624.4|1099
1670950800000|2022-12-13 17:00:00|10630.1|10629.2|10633.6|10632.7|10634.6|10633.7|10628.1|10627.2|860
1670951100000|2022-12-13 17:05:00|10633.5|10632.6|10635.6|10634.7|10638.7|10637.8|10632.9|10632|888
1670951400000|2022-12-13 17:10:00|10635.4|10634.5|10634.1|10633.2|10636.7|10635.8|10631.1|10630.2|1096
1670951700000|2022-12-13 17:15:00|10633.9|10633|10621.2|10620.3|10634.1|10633.2|10619.2|10618.3|1109
1670952000000|2022-12-13 17:20:00|10621.4|10620.5|10623.9|10623|10625.7|10625.1|10619.4|10618.5|1284
1670952300000|2022-12-13 17:25:00|10623.6|10622.7|10623.3|10622.4|10627.3|10626.4|10622|10621.1|1301
1670952600000|2022-12-13 17:30:00|10623.2|10622.3|10627.6|10626.7|10630.2|10629.3|10622.4|10621.5|1186
1670952900000|2022-12-13 17:35:00|10627.7|10626.8|10624.8|10623.9|10628.8|10627.9|10620.4|10619.5|1049
1670953200000|2022-12-13 17:40:00|10624.9|10624|10619.4|10618.5|10625.4|10624.6|10617.9|10617|941
1670953500000|2022-12-13 17:45:00|10619.3|10618.4|10611.4|10610.5|10621.5|10620.6|10611.2|10610.4|1074
1670953800000|2022-12-13 17:50:00|10611.8|10610.9|10613.8|10612.9|10617.9|10617|10611.8|10610.9|1183
1670954100000|2022-12-13 17:55:00|10613.7|10612.8|10615.1|10614.2|10617.9|10617|10613.5|10612.6|940
1670954400000|2022-12-13 18:00:00|10615|10614.1|10615.7|10614.8|10617.5|10616.6|10611.6|10610.7|1324
1670954700000|2022-12-13 18:05:00|10615.6|10614.7|10612.9|10612|10616.9|10616|10610.9|10610|1067
1670955000000|2022-12-13 18:10:00|10612.8|10611.9|10615.5|10614.6|10617.4|10616.5|10612.8|10611.9|821
1670955300000|2022-12-13 18:15:00|10615.8|10614.9|10619.9|10619|10622|10621.2|10615.7|10614.8|826
1670955600000|2022-12-13 18:20:00|10619.8|10618.9|10623.4|10622.5|10624.9|10624|10617.4|10616.5|833
1670955900000|2022-12-13 18:25:00|10623.6|10622.7|10623.3|10622.4|10624.6|10623.9|10620.9|10620|826
1670956200000|2022-12-13 18:30:00|10623.5|10622.6|10624.9|10624|10628.4|10627.5|10623.4|10622.5|825
1670956500000|2022-12-13 18:35:00|10625|10624.1|10621.7|10620.8|10625.6|10624.9|10621.2|10620.3|894
1670956800000|2022-12-13 18:40:00|10621.8|10620.7|10621.9|10621|10622.2|10621.3|10618.6|10617.9|795
1670957100000|2022-12-13 18:45:00|10622|10621.1|10622.7|10621.8|10625.7|10624.8|10616.9|10616|1022
1670957400000|2022-12-13 18:50:00|10623|10622.1|10619.5|10618.6|10624.1|10623.2|10618.1|10617.2|1029
1670957700000|2022-12-13 18:55:00|10619.6|10618.7|10620.7|10619.8|10621.4|10620.5|10618|10617.1|849
1670958000000|2022-12-13 19:00:00|10620.9|10620|10622.9|10622|10623.2|10622.4|10618.4|10617.6|899
1670958300000|2022-12-13 19:05:00|10622.8|10621.9|10622.1|10621.2|10623.2|10622.3|10620.4|10619.5|776
1670958600000|2022-12-13 19:10:00|10622.2|10621.3|10624.3|10623.4|10624.7|10623.8|10621.5|10620.6|815
1670958900000|2022-12-13 19:15:00|10624.5|10623.5|10622|10621.1|10625.3|10624.4|10621.5|10620.6|855
1670959200000|2022-12-13 19:20:00|10621.9|10621|10622.9|10622|10623.8|10622.9|10620.6|10619.7|868
1670959500000|2022-12-13 19:25:00|10622.8|10621.9|10625|10624.1|10625.2|10624.3|10622|10621.1|705
1670959800000|2022-12-13 19:30:00|10625.1|10624.2|10630.9|10630|10631.4|10630.5|10624.3|10623.4|823
1670960100000|2022-12-13 19:35:00|10630.7|10629.8|10634.8|10633.9|10635|10634.1|10630.5|10629.6|906
1670960400000|2022-12-13 19:40:00|10634.5|10633.8|10640|10639.1|10641.8|10640.9|10633.8|10632.9|990
1670960700000|2022-12-13 19:45:00|10639.7|10638.8|10640.5|10639.6|10641.3|10640.4|10638|10637.3|856
1670961000000|2022-12-13 19:50:00|10640.3|10639.4|10633.6|10632.7|10641.2|10640.3|10633.3|10632.4|827
1670961300000|2022-12-13 19:55:00|10633.5|10632.6|10636.7|10635.8|10637.5|10636.6|10631.5|10630.6|1018
1670961600000|2022-12-13 20:00:00|10636.6|10635.7|10631.1|10630.2|10636.7|10635.8|10629.5|10628.6|947
1670961900000|2022-12-13 20:05:00|10631.2|10630.3|10629.6|10628.7|10632.4|10631.5|10628.3|10627.4|983
1670962200000|2022-12-13 20:10:00|10629.5|10628.6|10628.7|10627.8|10629.8|10628.9|10626.9|10626.1|702
1670962500000|2022-12-13 20:15:00|10628.6|10627.7|10634.1|10633.2|10634.9|10634|10627.6|10626.7|827
1670962800000|2022-12-13 20:20:00|10634|10633.1|10635.5|10634.6|10636|10635.1|10631.7|10630.8|800
1670963100000|2022-12-13 20:25:00|10635.8|10634.9|10635.7|10634.8|10636.9|10636|10634.5|10633.6|723
1670963400000|2022-12-13 20:30:00|10635.6|10634.7|10637.8|10636.9|10638.8|10637.9|10634.9|10634|766
1670963700000|2022-12-13 20:35:00|10637.9|10637|10632.2|10631.3|10638.4|10637.5|10631.7|10630.8|944
1670964000000|2022-12-13 20:40:00|10632.1|10631.2|10630.9|10630|10633.3|10632.4|10629.6|10628.7|708
1670964300000|2022-12-13 20:45:00|10630.8|10629.9|10631.9|10631|10634.2|10633.3|10630.8|10629.9|731
1670964600000|2022-12-13 20:50:00|10632.3|10631.7|10631.1|10630.2|10636|10635.1|10630.9|10630|788
1670964900000|2022-12-13 20:55:00|10631|10630.1|10627.5|10626.6|10631|10630.1|10625.9|10625|904
1670965200000|2022-12-13 21:00:00|10627.6|10626.7|10631.9|10631|10632.2|10631.3|10627.6|10626.7|667
1670965500000|2022-12-13 21:05:00|10632|10631.1|10632.1|10631.2|10632.7|10631.8|10630.5|10629.6|424
1670965800000|2022-12-13 21:10:00|10632|10631.1|10631.5|10630.6|10632.3|10631.4|10629.3|10628.4|344
1670966100000|2022-12-13 21:15:00|10631.3|10630.4|10630.5|10629.6|10632.5|10631.6|10630.3|10629.4|338
1670966400000|2022-12-13 21:20:00|10630.7|10629.8|10629.5|10628.6|10631.8|10630.9|10629|10628.1|303
1670966700000|2022-12-13 21:25:00|10629.3|10628.4|10628.9|10628|10630|10629.1|10627.6|10626.7|369
1670967000000|2022-12-13 21:30:00|10629|10628.1|10630.3|10629.4|10630.4|10629.5|10628.2|10627.3|258
1670967300000|2022-12-13 21:35:00|10630.2|10629.3|10630.8|10629.9|10631|10630.1|10629.7|10628.8|222
1670967600000|2022-12-13 21:40:00|10630.6|10629.7|10632.2|10631.3|10632.4|10631.4|10630.3|10629.4|250
1670967900000|2022-12-13 21:45:00|10632.1|10631.2|10633.3|10632.4|10633.6|10632.4|10632|10630.9|249
1670968200000|2022-12-13 21:50:00|10633.4|10632.3|10633.4|10632.1|10633.9|10632.9|10631.9|10630.9|279
1670968500000|2022-12-13 21:55:00|10633.6|10632|10633.8|10631.8|10634.3|10632.3|10632.1|10630.7|274
1670968800000|2022-12-13 22:00:00|10634.1|10631.7|10634.5|10632.1|10634.5|10632.2|10633.8|10631.6|40
1670969100000|2022-12-13 22:05:00|10634.7|10631.9|10633.1|10627.1|10634.7|10632.1|10632.3|10626.6|93
1670969400000|2022-12-13 22:10:00|10633.3|10627.3|10632.6|10628.4|10633.6|10629.2|10631.9|10626.1|615
1670969700000|2022-12-13 22:15:00|10632.7|10628.5|10637.4|10632.5|10638.4|10632.5|10632.6|10628.2|390
1670970000000|2022-12-13 22:20:00|10637.5|10632.4|10638.5|10632.5|10639|10633|10636.9|10632.2|47
1670970300000|2022-12-13 22:25:00|10637.3|10632.4|10637.3|10632|10638.4|10632.6|10636.4|10632|60
1670970600000|2022-12-13 22:30:00|10637.2|10632.1|10634.8|10631.7|10638.2|10632.7|10633.2|10629|1093
1670970900000|2022-12-13 22:35:00|10634.7|10631.6|10633.4|10629.7|10635.3|10632|10632|10627.3|411
1670971200000|2022-12-13 22:40:00|10633.2|10629.9|10632.5|10630.1|10634.2|10630.5|10631.7|10627.8|506
1670971500000|2022-12-13 22:45:00|10632.8|10630.2|10634.5|10630.2|10635.6|10631.5|10631.9|10628.7|429
1670971800000|2022-12-13 22:50:00|10634.6|10630.3|10634.1|10631.5|10635|10631.8|10632.7|10630|169
1670972100000|2022-12-13 22:55:00|10634.2|10631.6|10636.3|10631.5|10637|10632.6|10634.1|10630.5|200
1670972400000|2022-12-13 23:00:00|10636.5|10631.4|10633.7|10632.5|10637.5|10632.7|10631.9|10630.6|277
1670972700000|2022-12-13 23:05:00|10633.9|10632.3|10636.9|10635.1|10637.2|10635.7|10633.7|10632.2|175
1670973000000|2022-12-13 23:10:00|10636.8|10635.4|10625.1|10623.7|10637.2|10635.7|10624.7|10623.1|658
1670973300000|2022-12-13 23:15:00|10625.2|10623.8|10624|10622.7|10627.6|10626.1|10623.4|10622.1|820
1670973600000|2022-12-13 23:20:00|10623.9|10622.8|10623.3|10622.4|10625|10623.8|10621.3|10619.9|524
1670973900000|2022-12-13 23:25:00|10623.4|10622.3|10624.2|10623.1|10628.1|10627|10623.2|10621.9|439
1670974200000|2022-12-13 23:30:00|10624.1|10623.2|10628|10626.8|10629|10627.5|10624.1|10623.2|408
1670974500000|2022-12-13 23:35:00|10627.9|10627|10627.9|10626.5|10628.6|10627.5|10627.3|10626.1|263
1670974800000|2022-12-13 23:40:00|10627.5|10626.6|10627.4|10626.5|10627.9|10626.8|10626.4|10625.4|297
1670975100000|2022-12-13 23:45:00|10627.3|10626.4|10628.4|10627.2|10628.9|10627.8|10627.1|10626|312
1670975400000|2022-12-13 23:50:00|10628.3|10627.4|10627.6|10626.7|10628.7|10627.7|10627.5|10626.4|240
1670975700000|2022-12-13 23:55:00|10627.7|10626.6|10625|10623.6|10627.8|10626.8|10624.7|10623.6|289
1670976000000|2022-12-14 00:00:00|10624.9|10623.7|10629.3|10628.4|10629.9|10629|10623.6|10622.7|429
1670976300000|2022-12-14 00:05:00|10629.2|10628.3|10631.9|10631|10632.4|10631.5|10628.9|10628|345
1670976600000|2022-12-14 00:10:00|10631.8|10630.9|10632|10631.1|10633.8|10632.9|10631.2|10630.3|307
1670976900000|2022-12-14 00:15:00|10632.1|10631.2|10633.5|10632.6|10634.5|10633.6|10631.8|10630.9|213
1670977200000|2022-12-14 00:20:00|10633.4|10632.5|10627.4|10626.5|10633.5|10632.6|10627|10626.1|276
1670977500000|2022-12-14 00:25:00|10627.5|10626.6|10627.5|10626.6|10628.1|10627.2|10623.9|10623|377
1670977800000|2022-12-14 00:30:00|10627.6|10626.7|10628|10627.1|10629.9|10629.3|10626.6|10625.7|286
1670978100000|2022-12-14 00:35:00|10628.2|10627.3|10627.5|10626.6|10629.9|10629.2|10627.2|10626.3|370
1670978400000|2022-12-14 00:40:00|10627.4|10626.5|10630.8|10629.9|10630.9|10630|10625.9|10625|424
1670978700000|2022-12-14 00:45:00|10630.9|10630|10629.1|10628.2|10631.8|10630.9|10627.3|10626.4|385
1670979000000|2022-12-14 00:50:00|10629.2|10628.3|10633.8|10632.9|10634.4|10633.5|10628.7|10627.8|570
1670979300000|2022-12-14 00:55:00|10633.9|10633|10636.6|10635.7|10638.8|10637.9|10632.6|10631.8|589
1670979600000|2022-12-14 01:00:00|10636.8|10635.9|10635.8|10634.9|10639.6|10638.7|10632.3|10631.4|601
1670979900000|2022-12-14 01:05:00|10635.9|10635.3|10633.9|10633|10636.4|10635.5|10631.8|10631|507
1670980200000|2022-12-14 01:10:00|10633.8|10632.9|10634.7|10633.8|10635.2|10634.4|10632.1|10631.2|365
1670980500000|2022-12-14 01:15:00|10634.8|10633.9|10635.3|10634.4|10638.2|10637.4|10634.4|10633.5|583
1670980800000|2022-12-14 01:20:00|10635.2|10634.3|10635|10634.1|10637.3|10636.4|10634.3|10633.4|514
1670981100000|2022-12-14 01:25:00|10635.1|10634.2|10632.6|10631.7|10636|10635.2|10631.2|10630.4|458
1670981400000|2022-12-14 01:30:00|10632.4|10631.5|10635.3|10634.4|10636.2|10635.3|10632.4|10631.5|607
1670981700000|2022-12-14 01:35:00|10635.6|10634.7|10637|10636.1|10638.6|10637.8|10635.6|10634.7|497
1670982000000|2022-12-14 01:40:00|10637.1|10636.2|10633.2|10632.3|10639.2|10638.4|10632.1|10631.2|437
1670982300000|2022-12-14 01:45:00|10633.1|10632.2|10633.3|10632.4|10635.1|10634.2|10632.9|10632.1|407
1670982600000|2022-12-14 01:50:00|10633.2|10632.3|10634.2|10633.3|10635.2|10634.3|10632.8|10631.9|362
1670982900000|2022-12-14 01:55:00|10634.1|10633.2|10635.2|10634.3|10636.4|10635.5|10633.3|10632.4|374
1670983200000|2022-12-14 02:00:00|10635.3|10634.4|10634.6|10633.7|10636.1|10635.2|10633|10632.1|412
1670983500000|2022-12-14 02:05:00|10634.5|10633.6|10636.1|10635.2|10639.1|10638.2|10633.8|10632.9|407
1670983800000|2022-12-14 02:10:00|10636|10635.1|10634.7|10633.8|10636.6|10635.7|10634.2|10633.4|407
1670984100000|2022-12-14 02:15:00|10634.4|10633.5|10632.5|10631.6|10634.4|10633.5|10631.3|10630.4|356
1670984400000|2022-12-14 02:20:00|10632.6|10631.7|10634.9|10634|10636.2|10635.3|10632.4|10631.5|346
1670984700000|2022-12-14 02:25:00|10634.8|10633.9|10632.4|10631.5|10635.2|10634.4|10631.5|10630.6|355
1670985000000|2022-12-14 02:30:00|10632.3|10631.4|10629.2|10628.3|10633.2|10632.4|10628.1|10627.2|401
1670985300000|2022-12-14 02:35:00|10629.3|10628.4|10630.3|10629.4|10631.7|10630.8|10628.8|10627.9|351
1670985600000|2022-12-14 02:40:00|10630.2|10629.3|10627.9|10627.3|10630.2|10629.3|10627.2|10626.5|282
1670985900000|2022-12-14 02:45:00|10627.8|10627.2|10629.7|10628.8|10630.2|10629.5|10627.8|10627.2|282
1670986200000|2022-12-14 02:50:00|10629.6|10628.7|10628.9|10628|10630.1|10629.2|10627.2|10626.3|325
1670986500000|2022-12-14 02:55:00|10628.7|10627.8|10628.1|10627.5|10629.3|10628.6|10627.2|10626.3|374
1670986800000|2022-12-14 03:00:00|10628.2|10627.6|10627.8|10626.9|10628.9|10628|10627.7|10626.8|174
1670987100000|2022-12-14 03:05:00|10627.9|10627|10626.9|10626|10628.1|10627.5|10625.5|10624.7|240
1670987400000|2022-12-14 03:10:00|10627.1|10626.2|10626|10625.1|10627.2|10626.5|10624.7|10623.8|237
1670987700000|2022-12-14 03:15:00|10626.2|10625.3|10625.8|10624.9|10626.4|10625.5|10624.9|10624|171
1670988000000|2022-12-14 03:20:00|10625.7|10624.8|10625.6|10625|10626|10625.4|10625|10624.3|170
1670988300000|2022-12-14 03:25:00|10625.7|10625.1|10625.7|10624.8|10626|10625.3|10624.5|10623.7|176
1670988600000|2022-12-14 03:30:00|10625.8|10624.9|10629.1|10628.2|10629.4|10628.5|10625.2|10624.4|257
1670988900000|2022-12-14 03:35:00|10629.2|10628.3|10627.2|10626.3|10629.7|10628.9|10627|10626.3|215
1670989200000|2022-12-14 03:40:00|10627.1|10626.2|10628.7|10627.8|10628.9|10628.1|10627.1|10626.2|158
1670989500000|2022-12-14 03:45:00|10629|10628.4|10628.3|10627.4|10629.3|10628.7|10628.1|10627.2|199
1670989800000|2022-12-14 03:50:00|10628.2|10627.3|10626.9|10626|10628.5|10627.7|10626.8|10625.9|238
1670990100000|2022-12-14 03:55:00|10626.8|10625.9|10626.7|10625.8|10627.9|10627.1|10625.6|10624.8|341
1670990400000|2022-12-14 04:00:00|10626.1|10625.5|10626.1|10625.2|10626.8|10626|10625.1|10624.4|273
1670990700000|2022-12-14 04:05:00|10626.2|10625.3|10624.9|10624|10627.2|10626.4|10624.6|10623.8|156
1670991000000|2022-12-14 04:10:00|10625|10624.1|10626.9|10626.3|10627|10626.3|10623.8|10623.2|182
1670991300000|2022-12-14 04:15:00|10627|10626.4|10626.2|10625.3|10627.2|10626.4|10624.7|10623.9|179
1670991600000|2022-12-14 04:20:00|10626.1|10625.2|10623.7|10622.8|10626.2|10625.3|10622.3|10621.4|196
1670991900000|2022-12-14 04:25:00|10623.6|10622.7|10624.2|10623.3|10624.3|10623.4|10622.2|10621.4|205
1670992200000|2022-12-14 04:30:00|10624.1|10623.2|10624.6|10623.7|10625.2|10624.5|10623.8|10622.9|169
1670992500000|2022-12-14 04:35:00|10624.5|10623.6|10622.1|10621.2|10624.6|10623.7|10620.6|10619.7|251
1670992800000|2022-12-14 04:40:00|10622|10621.1|10622.8|10621.9|10623|10622.1|10621.4|10620.6|298
1670993100000|2022-12-14 04:45:00|10622.7|10622.1|10621.2|10620.3|10622.8|10622.1|10620.7|10619.9|233
1670993400000|2022-12-14 04:50:00|10620.7|10620.1|10622.1|10621.2|10622.2|10621.4|10620.3|10619.5|149
1670993700000|2022-12-14 04:55:00|10622|10621.1|10624.5|10623.6|10625|10624.3|10621.7|10620.8|245
1670994000000|2022-12-14 05:00:00|10624.2|10623.5|10624.9|10624|10626.4|10625.6|10623.9|10623.2|204
1670994300000|2022-12-14 05:05:00|10624.6|10623.7|10626.8|10625.9|10626.8|10625.9|10623.8|10622.9|227
1670994600000|2022-12-14 05:10:00|10626.9|10626|10627.2|10626.3|10628.1|10627.3|10625|10624|312
1670994900000|2022-12-14 05:15:00|10627.3|10626.4|10628.9|10628|10629.4|10628.7|10627.1|10626.3|182
1670995200000|2022-12-14 05:20:00|10628.8|10627.9|10629.2|10628.3|10629.5|10628.6|10628.2|10627.3|207
1670995500000|2022-12-14 05:25:00|10629.1|10628.2|10629.1|10628.2|10629.3|10628.5|10627.1|10626.4|263
1670995800000|2022-12-14 05:30:00|10629|10628.1|10626.5|10625.9|10629.2|10628.3|10626.1|10625.2|312
1670996100000|2022-12-14 05:35:00|10626.6|10626|10630.3|10629.4|10630.3|10629.4|10626.5|10625.6|236
1670996400000|2022-12-14 05:40:00|10630.4|10629.5|10629.8|10628.9|10630.4|10629.6|10627.9|10627|295
1670996700000|2022-12-14 05:45:00|10629.9|10629|10626.7|10625.8|10631.1|10630.2|10625.2|10624.4|288
1670997000000|2022-12-14 05:50:00|10626.6|10625.7|10628.3|10627.4|10628.3|10627.6|10626.1|10625.2|267
1670997300000|2022-12-14 05:55:00|10628.4|10627.5|10626.6|10625.7|10629.8|10628.9|10625.4|10624.6|417
1670997600000|2022-12-14 06:00:00|10626.5|10625.6|10631.4|10630.5|10631.7|10630.8|10626.2|10625.4|494
1670997900000|2022-12-14 06:05:00|10631.3|10630.4|10629.5|10628.6|10633.6|10632.7|10629.5|10628.6|476
1670998200000|2022-12-14 06:10:00|10629.4|10628.5|10631.4|10630.5|10632|10631.2|10629.1|10628.2|413
1670998500000|2022-12-14 06:15:00|10631.3|10630.4|10637.3|10636.4|10638.2|10637.3|10630.6|10629.7|526
1670998800000|2022-12-14 06:20:00|10637.4|10636.5|10637.5|10636.9|10638.7|10637.8|10634.4|10633.5|568
1670999100000|2022-12-14 06:25:00|10637.4|10636.8|10636.3|10635.4|10639.4|10638.6|10635.7|10635.1|344
1670999400000|2022-12-14 06:30:00|10636.4|10635.5|10635.6|10634.7|10637.9|10637|10635.2|10634.4|408
1670999700000|2022-12-14 06:35:00|10635.7|10634.8|10638.5|10637.6|10639.8|10639|10635.5|10634.6|496
1671000000000|2022-12-14 06:40:00|10638.2|10637.4|10637.2|10636.3|10640.9|10640.2|10637.1|10636.2|306
1671000300000|2022-12-14 06:45:00|10637|10636.1|10636.7|10635.8|10639.3|10638.4|10636.4|10635.5|324
1671000600000|2022-12-14 06:50:00|10636.3|10635.4|10638.9|10638|10639.4|10638.8|10634.5|10633.7|418
1671000900000|2022-12-14 06:55:00|10639|10638.1|10637.8|10636.9|10640.8|10639.9|10637.2|10635.6|543
1671001200000|2022-12-14 07:00:00|10638|10637.1|10638.6|10637.7|10642.9|10642|10635.8|10634.9|1113
1671001500000|2022-12-14 07:05:00|10638.5|10637.6|10634.9|10634|10639.1|10638.2|10633.4|10632.5|725
1671001800000|2022-12-14 07:10:00|10635|10634.1|10632.8|10631.9|10635.2|10634.5|10632.1|10631.2|591
1671002100000|2022-12-14 07:15:00|10632.9|10632|10633.5|10632.6|10634.8|10633.8|10629.7|10628.8|538
1671002400000|2022-12-14 07:20:00|10633.7|10632.8|10629.1|10628.2|10635.1|10634.2|10628.5|10627.6|634
1671002700000|2022-12-14 07:25:00|10629|10628.1|10622.8|10621.9|10629.8|10628.8|10622.6|10621.7|670
1671003000000|2022-12-14 07:30:00|10623|10622.1|10625|10624.1|10625.8|10624.9|10620.7|10619.9|711
1671003300000|2022-12-14 07:35:00|10625.1|10624.2|10627.8|10626.9|10628.9|10628|10624.4|10623.6|621
1671003600000|2022-12-14 07:40:00|10627.9|10627|10625.7|10624.8|10628|10627.1|10625.1|10624.2|544
1671003900000|2022-12-14 07:45:00|10625.6|10624.7|10624.6|10623.7|10625.7|10624.8|10620.6|10619.7|548
1671004200000|2022-12-14 07:50:00|10624.5|10623.6|10624.3|10623.4|10625.6|10624.7|10622.6|10621.7|562
1671004500000|2022-12-14 07:55:00|10624.2|10623.3|10630.5|10629.1|10632.1|10630.9|10622.8|10621.9|769
1671004800000|2022-12-14 08:00:00|10630.7|10629.2|10628.8|10627.9|10633.3|10632.3|10625.6|10624.1|1096
1671005100000|2022-12-14 08:05:00|10628.9|10628|10626|10625.1|10629.2|10628.3|10619.4|10618.5|799
1671005400000|2022-12-14 08:10:00|10625.8|10624.9|10629.1|10628.2|10632.3|10631.5|10624.6|10623.7|716
1671005700000|2022-12-14 08:15:00|10629.2|10628.3|10636.1|10635.5|10636.1|10635.5|10628.5|10627.7|732
1671006000000|2022-12-14 08:20:00|10635.5|10634.6|10635|10634.4|10638|10637.2|10633|10632.1|826
1671006300000|2022-12-14 08:25:00|10634.6|10634|10631.3|10630.4|10636.9|10636|10628.8|10628.2|683
1671006600000|2022-12-14 08:30:00|10631.2|10630.3|10638.1|10637.2|10645.1|10644.2|10631.2|10630.3|765
1671006900000|2022-12-14 08:35:00|10638|10637.1|10634.3|10633.7|10640|10639.1|10633.7|10632.9|686
1671007200000|2022-12-14 08:40:00|10634.4|10633.5|10637.3|10636.4|10640.4|10639.6|10634.2|10633.3|609
1671007500000|2022-12-14 08:45:00|10637.1|10636.2|10644.3|10643.4|10644.3|10643.4|10636.8|10635.9|699
1671007800000|2022-12-14 08:50:00|10644.2|10643.6|10641.8|10640.9|10644.5|10643.6|10638.3|10637.6|583
1671008100000|2022-12-14 08:55:00|10641.7|10641.1|10642.5|10641.6|10643.9|10643|10638.9|10638|546
1671008400000|2022-12-14 09:00:00|10642.7|10641.8|10641.1|10640.2|10645.7|10644.8|10639.4|10638.6|875
1671008700000|2022-12-14 09:05:00|10641|10640.1|10646.4|10645.8|10646.9|10646|10640.7|10639.8|669
1671009000000|2022-12-14 09:10:00|10646.7|10645.9|10644|10643.1|10648.9|10648.1|10643.7|10642.8|603
1671009300000|2022-12-14 09:15:00|10643.8|10642.9|10649.5|10648.6|10651.6|10650.7|10642.9|10642.1|550
1671009600000|2022-12-14 09:20:00|10649.7|10648.7|10649.9|10649|10650.5|10649.7|10645.3|10644.4|651
1671009900000|2022-12-14 09:25:00|10650|10649.1|10653.7|10652.8|10654.8|10653.9|10649.4|10648.6|742
1671010200000|2022-12-14 09:30:00|10653.8|10652.9|10649.5|10648.6|10654|10653.3|10649.3|10648.5|732
1671010500000|2022-12-14 09:35:00|10649.6|10648.7|10656.7|10655.8|10657.7|10656.8|10649.4|10648.5|610
1671010800000|2022-12-14 09:40:00|10656.8|10655.9|10663.2|10662.6|10664.2|10663.6|10656.8|10655.9|713
1671011100000|2022-12-14 09:45:00|10663.3|10662.7|10661.8|10660.9|10664.1|10663.3|10661.6|10660.8|459
1671011400000|2022-12-14 09:50:00|10661.9|10661|10660.3|10659.4|10665.5|10664.9|10659.8|10658.9|591
1671011700000|2022-12-14 09:55:00|10660.5|10659.9|10662.5|10661.9|10664.2|10663.5|10659.8|10658.9|622
1671012000000|2022-12-14 10:00:00|10662.6|10662|10657.4|10656.5|10665.9|10665|10657.2|10656.5|1130
1671012300000|2022-12-14 10:05:00|10657.3|10656.4|10663.2|10662.6|10664.5|10663.9|10656.4|10655.6|735
1671012600000|2022-12-14 10:10:00|10663.5|10662.9|10664.5|10663.9|10669.1|10668.2|10662.2|10661.3|753
1671012900000|2022-12-14 10:15:00|10664.7|10663.8|10657|10656.4|10665.3|10664.7|10656.6|10655.8|638
1671013200000|2022-12-14 10:20:00|10657.1|10656.5|10657.5|10656.6|10659.4|10658.5|10655|10654.3|622
1671013500000|2022-12-14 10:25:00|10657.6|10656.7|10665.2|10664.3|10666.6|10665.7|10657.2|10656.3|688
1671013800000|2022-12-14 10:30:00|10665|10664.1|10662.9|10662|10665.7|10664.8|10661.4|10660.5|603
1671014100000|2022-12-14 10:35:00|10662.8|10661.9|10663.1|10662.2|10663.9|10663.1|10659.4|10658.5|522
1671014400000|2022-12-14 10:40:00|10663.2|10662.3|10654.7|10654.1|10663.3|10662.5|10654.4|10653.8|478
1671014700000|2022-12-14 10:45:00|10654.5|10653.9|10656.3|10655.4|10656.8|10656.1|10654|10653.3|554
1671015000000|2022-12-14 10:50:00|10656.4|10655.8|10661.5|10660.9|10662.1|10661.3|10653.7|10652.9|569
1671015300000|2022-12-14 10:55:00|10661.1|10660.5|10670.3|10669.4|10672.4|10671.8|10660.3|10659.4|628
1671015600000|2022-12-14 11:00:00|10670.2|10669.3|10663.8|10663.2|10671.4|10670.5|10662.7|10661.9|754
1671015900000|2022-12-14 11:05:00|10664|10663.1|10654.9|10654|10664.3|10663.7|10654.5|10653.6|537
1671016200000|2022-12-14 11:10:00|10655.1|10653.9|10653.5|10652.6|10656.5|10655.6|10651.5|10650.9|559
1671016500000|2022-12-14 11:15:00|10653.6|10653|10650|10649.1|10655.9|10655|10649|10648.1|650
1671016800000|2022-12-14 11:20:00|10649.9|10649|10650.7|10650.1|10651.3|10650.7|10648.4|10647.6|626
1671017100000|2022-12-14 11:25:00|10650.8|10649.9|10654.8|10654.2|10655.2|10654.6|10650.2|10649.4|544
1671017400000|2022-12-14 11:30:00|10655|10654.1|10651.7|10651.1|10655.9|10655.2|10651.3|10650.5|465
1671017700000|2022-12-14 11:35:00|10651.8|10651.2|10650.8|10650.2|10653.4|10652.5|10648.8|10648.1|670
1671018000000|2022-12-14 11:40:00|10650.7|10650.1|10651.2|10650.3|10651.5|10650.7|10647.8|10647|574
1671018300000|2022-12-14 11:45:00|10651.3|10650.4|10652.2|10651.6|10652.9|10652.2|10650.9|10650|473
1671018600000|2022-12-14 11:50:00|10652.3|10651.7|10648.6|10648|10653.1|10652.5|10647.4|10646.5|586
1671018900000|2022-12-14 11:55:00|10648.7|10648.1|10652.3|10651.4|10652.9|10652|10645.6|10644.8|482
1671019200000|2022-12-14 12:00:00|10652.5|10651.6|10649.4|10648.8|10652.7|10651.8|10647.8|10647|672
1671019500000|2022-12-14 12:05:00|10649.2|10648.6|10647|10646.4|10651.4|10650.5|10645.8|10645.1|463
1671019800000|2022-12-14 12:10:00|10646.9|10646.3|10646.3|10645.7|10648.8|10647.9|10645.9|10645|420
1671020100000|2022-12-14 12:15:00|10646.5|10645.6|10645.3|10644.7|10649.2|10648.5|10644.3|10643.7|423
1671020400000|2022-12-14 12:20:00|10645.2|10644.6|10644.8|10643.9|10647.9|10647.1|10644|10643.3|408
1671020700000|2022-12-14 12:25:00|10644.9|10644|10648.3|10647.4|10649.2|10648.6|10644.8|10643.9|496
1671021000000|2022-12-14 12:30:00|10648.4|10647.5|10646.6|10645.7|10648.7|10648.1|10644.7|10643.8|475
1671021300000|2022-12-14 12:35:00|10646.5|10645.6|10649|10648.1|10651.2|10650.6|10645.5|10644.8|648
1671021600000|2022-12-14 12:40:00|10648.9|10648|10641.1|10640.5|10649|10648.1|10639.2|10638.3|649
1671021900000|2022-12-14 12:45:00|10641.3|10640.4|10641.2|10640.3|10642.3|10641.4|10639.1|10638.5|477
1671022200000|2022-12-14 12:50:00|10641.1|10640.2|10642.8|10641.9|10643.2|10642.3|10638.9|10638.3|678
1671022500000|2022-12-14 12:55:00|10642.9|10642|10645.9|10645|10647.7|10646.9|10640.5|10639.9|676
1671022800000|2022-12-14 13:00:00|10646|10645.1|10651.1|10650.2|10651.9|10651.1|10644.3|10643.4|689
1671023100000|2022-12-14 13:05:00|10651.2|10650.3|10648.7|10648.1|10653.7|10652.9|10647.7|10646.9|579
1671023400000|2022-12-14 13:10:00|10648.5|10647.9|10648.8|10647.9|10649.3|10648.5|10645.1|10644.5|566
1671023700000|2022-12-14 13:15:00|10648.7|10648.2|10651.5|10650.6|10651.9|10651|10645.7|10644.8|717
1671024000000|2022-12-14 13:20:00|10651.6|10650.7|10647.9|10647.3|10653.7|10653|10646.2|10645.5|672
1671024300000|2022-12-14 13:25:00|10648|10647.4|10644.8|10643.9|10648.1|10647.4|10643.6|10642.7|677
1671024600000|2022-12-14 13:30:00|10644.5|10643.8|10645.2|10644.3|10647.8|10646.9|10643.7|10643.1|882
1671024900000|2022-12-14 13:35:00|10645.1|10644.5|10642.5|10641.6|10646.3|10645.5|10640.6|10639.9|654
1671025200000|2022-12-14 13:40:00|10642.4|10641.5|10644.1|10643.2|10646.3|10645.7|10642.4|10641.5|702
1671025500000|2022-12-14 13:45:00|10644|10643.1|10640|10639.4|10646|10645.4|10639.4|10638.8|602
1671025800000|2022-12-14 13:50:00|10640.1|10639.5|10639.9|10639.3|10647.7|10647.1|10639.5|10638.8|737
1671026100000|2022-12-14 13:55:00|10639.7|10639.1|10646.8|10646.2|10647.4|10646.8|10636.6|10635.9|801
1671026400000|2022-12-14 14:00:00|10646.7|10646.1|10645.3|10644.7|10649.6|10649|10643.9|10643.3|824
1671026700000|2022-12-14 14:05:00|10645.2|10644.6|10640.5|10639.6|10646.1|10645.3|10640.5|10639.6|655
1671027000000|2022-12-14 14:10:00|10640.4|10639.5|10640.7|10639.8|10641.6|10640.9|10636.5|10635.7|704
1671027300000|2022-12-14 14:15:00|10640.6|10639.7|10640.6|10640|10642.1|10641.2|10637.1|10636.3|670
1671027600000|2022-12-14 14:20:00|10640.7|10639.8|10640.9|10640|10642.3|10641.4|10638.7|10637.8|602
1671027900000|2022-12-14 14:25:00|10640.5|10639.9|10639.2|10638.3|10643|10642.2|10637.6|10636.8|705
1671028200000|2022-12-14 14:30:00|10639.1|10638.2|10633.7|10633.1|10642.2|10641.5|10633|10632.1|1109
1671028500000|2022-12-14 14:35:00|10633.8|10632.9|10642.9|10642|10644.4|10643.8|10632|10631.2|994
1671028800000|2022-12-14 14:40:00|10642.8|10641.9|10649.2|10648.6|10649.3|10648.7|10641.1|10640.4|866
1671029100000|2022-12-14 14:45:00|10649.3|10648.7|10648.9|10648.3|10651.2|10650.6|10645|10644.4|802
1671029400000|2022-12-14 14:50:00|10649.1|10648.5|10649.4|10648.8|10651.3|10650.7|10647|10646.4|712
1671029700000|2022-12-14 14:55:00|10649.3|10648.7|10643|10642.4|10651.1|10650.4|10642.9|10642.3|871
1671030000000|2022-12-14 15:00:00|10643.1|10642.5|10646.4|10645.5|10647.9|10647.3|10641.4|10640.8|904
1671030300000|2022-12-14 15:05:00|10646.3|10645.4|10652.6|10651.7|10652.7|10651.9|10642.5|10641.8|834
1671030600000|2022-12-14 15:10:00|10652.7|10651.8|10650.7|10649.8|10656.2|10655.4|10649.9|10649.3|828
1671030900000|2022-12-14 15:15:00|10650.8|10650.2|10652|10651.1|10655.1|10654.4|10649.1|10648.2|697
1671031200000|2022-12-14 15:20:00|10651.9|10651|10651.9|10651|10654.2|10653.5|10650.5|10649.9|698
1671031500000|2022-12-14 15:25:00|10652|10651.1|10655.5|10654.9|10657.5|10656.6|10649.8|10649.2|732
1671031800000|2022-12-14 15:30:00|10655.6|10655|10647.7|10646.8|10655.6|10655|10646.9|10646.1|871
1671032100000|2022-12-14 15:35:00|10647.8|10646.9|10649.2|10648.3|10649.4|10648.7|10644.3|10643.6|668
1671032400000|2022-12-14 15:40:00|10649|10648.1|10652.5|10651.6|10654|10653.1|10648.6|10647.7|762
1671032700000|2022-12-14 15:45:00|10652.6|10651.7|10655.9|10655.3|10656|10655.4|10650|10649.4|595
1671033000000|2022-12-14 15:50:00|10656.1|10655.5|10660.5|10659.9|10661.8|10661.2|10654.1|10653.3|959
1671033300000|2022-12-14 15:55:00|10660.8|10660.2|10647.4|10646.5|10661.1|10660.3|10646|10645.4|948
1671033600000|2022-12-14 16:00:00|10647.6|10646.7|10650.6|10649.7|10651.7|10651.1|10645.5|10644.7|847
1671033900000|2022-12-14 16:05:00|10650.4|10649.8|10645.9|10645.3|10651.1|10650.3|10644.3|10643.6|658
1671034200000|2022-12-14 16:10:00|10646.1|10645.2|10649|10648.4|10649.6|10649|10642|10641.4|750
1671034500000|2022-12-14 16:15:00|10648.9|10648.3|10651.6|10651|10651.8|10651.2|10645.9|10645|677
1671034800000|2022-12-14 16:20:00|10652.3|10651.7|10656.9|10656.3|10658.9|10658.3|10651.6|10651|701
1671035100000|2022-12-14 16:25:00|10656.8|10656.2|10659.7|10659.1|10660.6|10659.8|10653.7|10652.9|701
1671035400000|2022-12-14 16:30:00|10659.6|10659|10656.6|10656|10660.8|10660.1|10655.6|10654.9|718
1671035700000|2022-12-14 16:35:00|10656.7|10656.1|10657.9|10657.3|10661.4|10660.7|10655.6|10654.9|587
1671036000000|2022-12-14 16:40:00|10657.8|10657.2|10661|10660.4|10661.3|10660.7|10657.2|10656.6|567
1671036300000|2022-12-14 16:45:00|10660.9|10660.3|10655.9|10655.3|10661.1|10660.5|10655.6|10655|610
1671036600000|2022-12-14 16:50:00|10656|10655.4|10655.7|10655.1|10660.4|10659.8|10654.3|10653.6|662
1671036900000|2022-12-14 16:55:00|10655.6|10655|10654.5|10653.9|10657.2|10656.6|10653.6|10653|470
1671037200000|2022-12-14 17:00:00|10654.4|10653.8|10655.1|10654.5|10656.9|10656.3|10650|10649.4|562
1671037500000|2022-12-14 17:05:00|10655|10654.4|10657.5|10656.9|10658.4|10657.8|10654.5|10653.9|463
1671037800000|2022-12-14 17:10:00|10657.4|10656.6|10657.6|10657|10657.9|10657|10655|10654.2|450
1671038100000|2022-12-14 17:15:00|10657.7|10657.1|10665.9|10665.3|10666.8|10666.2|10657.6|10657|453
1671038400000|2022-12-14 17:20:00|10666|10665.4|10664.6|10664|10667.9|10667.3|10663.7|10663|480
1671038700000|2022-12-14 17:25:00|10664.5|10663.9|10660|10659.4|10664.9|10664.3|10652.3|10651.7|769
1671039000000|2022-12-14 17:30:00|10659.9|10659.3|10662.2|10661.6|10663|10662.4|10657.3|10656.7|786
1671039300000|2022-12-14 17:35:00|10662.1|10661.5|10663.8|10663.2|10665.5|10664.9|10661.1|10660.5|581
1671039600000|2022-12-14 17:40:00|10663.7|10663.1|10661.9|10661.3|10666.2|10665.5|10661|10660.3|566
1671039900000|2022-12-14 17:45:00|10661.8|10661.2|10659.2|10658.6|10661.8|10661.2|10657.8|10657.1|381
1671040200000|2022-12-14 17:50:00|10659.3|10658.7|10654.9|10654.3|10659.6|10659|10654.6|10654|453
1671040500000|2022-12-14 17:55:00|10654.8|10654.2|10651.7|10651.1|10656.8|10656.1|10651.7|10651.1|439
1671040800000|2022-12-14 18:00:00|10652|10651.4|10656.7|10655.8|10656.8|10656|10650.7|10650.1|431
1671041100000|2022-12-14 18:05:00|10656.8|10655.9|10661.1|10660.5|10661.3|10660.6|10656.8|10655.9|550
1671041400000|2022-12-14 18:10:00|10661|10660.4|10663.2|10662.3|10663.4|10662.6|10660.9|10660.1|388
1671041700000|2022-12-14 18:15:00|10663.3|10662.4|10664.9|10664.3|10666.2|10665.6|10662.3|10661.5|496
1671042000000|2022-12-14 18:20:00|10665|10664.4|10669.4|10668.8|10671|10670.4|10664.3|10663.6|649
1671042300000|2022-12-14 18:25:00|10669.3|10668.7|10665.6|10665|10669.8|10669|10664.5|10663.8|437
1671042600000|2022-12-14 18:30:00|10665.5|10664.9|10670.4|10669.8|10670.6|10670|10664.8|10664.1|433
1671042900000|2022-12-14 18:35:00|10670.6|10670|10680|10679.1|10680.6|10680|10670.4|10669.8|635
1671043200000|2022-12-14 18:40:00|10680.1|10679.2|10680.4|10679.5|10683.7|10683.1|10677.4|10676.6|641
1671043500000|2022-12-14 18:45:00|10679.8|10679.2|10683.1|10682.2|10684.5|10683.8|10678.8|10678|616
1671043800000|2022-12-14 18:50:00|10683.2|10682.3|10681.9|10681.3|10685.2|10684.4|10681.9|10681.3|589
1671044100000|2022-12-14 18:55:00|10682|10681.4|10683.2|10677.2|10683.8|10681.5|10677.4|10674.6|837
1671044400000|2022-12-14 19:00:00|10682.6|10676.6|10649|10647.5|10684.2|10678.2|10631.4|10630.1|2431
1671044700000|2022-12-14 19:05:00|10648.4|10647.2|10643.5|10642.3|10662|10660.9|10636.5|10635.4|2092
1671045000000|2022-12-14 19:10:00|10643.1|10642.6|10647.2|10646.3|10654.9|10654|10634.2|10633.1|1913
1671045300000|2022-12-14 19:15:00|10647.1|10646.2|10650.5|10649.6|10656.7|10655.8|10642.9|10642|1886
1671045600000|2022-12-14 19:20:00|10650.6|10649.7|10644.2|10643.3|10654.5|10653.6|10642.1|10641.2|1744
1671045900000|2022-12-14 19:25:00|10643.7|10642.8|10652.9|10652|10656.5|10655.6|10642.4|10641.4|1781
1671046200000|2022-12-14 19:30:00|10653|10651.9|10624.2|10623.3|10657.1|10656.1|10621.5|10620.5|2090
1671046500000|2022-12-14 19:35:00|10624.6|10623.7|10626.7|10625.8|10633.7|10632.8|10622.5|10621.6|2255
1671046800000|2022-12-14 19:40:00|10626.6|10625.7|10658.7|10657.3|10679|10677.8|10623.9|10622.9|2441
1671047100000|2022-12-14 19:45:00|10658.6|10657.2|10658.3|10656.8|10670.1|10668.7|10641.7|10640.7|2349
1671047400000|2022-12-14 19:50:00|10658.2|10656.7|10672.3|10671.4|10677.8|10676.6|10647|10645.9|2358
1671047700000|2022-12-14 19:55:00|10672.2|10671.3|10664.5|10663.4|10677.9|10676.6|10661.5|10660.6|2243
1671048000000|2022-12-14 20:00:00|10665|10663.6|10674.9|10674|10679.2|10678.3|10662.5|10661.6|2021
1671048300000|2022-12-14 20:05:00|10676.3|10675.4|10683.8|10682.9|10685.5|10684.3|10672.8|10671.8|1891
1671048600000|2022-12-14 20:10:00|10683.9|10683|10690.4|10689.5|10695.7|10694.7|10681.4|10680.5|1827
1671048900000|2022-12-14 20:15:00|10690.5|10689.6|10684.9|10684|10691.3|10690.4|10678.1|10677.2|1595
1671049200000|2022-12-14 20:20:00|10685.1|10684.2|10683.1|10682.2|10688.8|10687.9|10679.7|10678.8|1439
1671049500000|2022-12-14 20:25:00|10683.2|10682.3|10666.6|10665.7|10684.5|10683.6|10665.8|10665|1220
1671049800000|2022-12-14 20:30:00|10666.8|10665.9|10666.7|10665.8|10671.5|10670.6|10663|10662.3|1464
1671050100000|2022-12-14 20:35:00|10666.9|10666|10673.1|10672.2|10674.7|10673.8|10665.1|10664.2|1281
1671050400000|2022-12-14 20:40:00|10673.2|10672.1|10685.3|10684.4|10685.5|10684.6|10672.9|10672|1088
1671050700000|2022-12-14 20:45:00|10684.4|10683.5|10685.3|10684.7|10686.1|10685.2|10681.6|10680.7|833
1671051000000|2022-12-14 20:50:00|10685.2|10684.6|10684.5|10683.9|10685.5|10684.9|10682.6|10681.8|742
1671051300000|2022-12-14 20:55:00|10684.9|10684|10679.9|10679|10684.9|10684|10679.2|10678.5|518
1671051600000|2022-12-14 21:00:00|10679.8|10678.9|10679.2|10678.3|10680.5|10679.6|10676.6|10675.6|420
1671051900000|2022-12-14 21:05:00|10679.3|10678.4|10686.3|10685.4|10686.8|10685.9|10679.1|10678.2|289
1671052200000|2022-12-14 21:10:00|10686.7|10685.8|10683|10682.1|10686.9|10686|10681.5|10680.6|246
1671052500000|2022-12-14 21:15:00|10683.1|10682.5|10682.7|10681.8|10683.8|10682.9|10681.6|10680.8|183
1671052800000|2022-12-14 21:20:00|10682.6|10681.7|10681|10680.1|10683.1|10682.2|10680.5|10679.6|133
1671053100000|2022-12-14 21:25:00|10681.1|10680.2|10680.8|10679.9|10681.4|10680.5|10680.7|10679.7|195
1671053400000|2022-12-14 21:30:00|10681|10680.1|10681.4|10680.5|10681.8|10681.1|10680.4|10679.7|245
1671053700000|2022-12-14 21:35:00|10681.3|10680.4|10683.7|10682.8|10688.3|10686.2|10681.2|10680.4|163
1671054000000|2022-12-14 21:40:00|10683.9|10682.7|10686.6|10685.4|10687.6|10686.6|10682.8|10681.9|162
1671054300000|2022-12-14 21:45:00|10686.5|10685.5|10686|10685.1|10687.6|10686.7|10685.5|10684.6|281
1671054600000|2022-12-14 21:50:00|10686.1|10684.9|10684.1|10682.6|10686.3|10685.4|10683.6|10682.4|266
1671054900000|2022-12-14 21:55:00|10684.2|10682.8|10684|10679.8|10684.6|10682.9|10681.3|10679.4|361
1671055200000|2022-12-14 22:00:00|10684.4|10679.3|10683.7|10681.2|10685.3|10681.4|10683.6|10678.8|55
1671055500000|2022-12-14 22:05:00|10683.8|10680.8|10683.8|10681|10684.2|10681.9|10683.4|10680.3|79
1671055800000|2022-12-14 22:10:00|10683.9|10681.1|10684.5|10680.7|10685.1|10682.3|10683.6|10679.4|126
1671056100000|2022-12-14 22:15:00|10684.3|10681.5|10684.6|10679.9|10684.6|10681.5|10684.3|10679.9|72
1671056400000|2022-12-14 22:20:00|10684.7|10679.8|10684.5|10682.6|10685.3|10682.8|10684.1|10679.7|89
1671056700000|2022-12-14 22:25:00|10684.4|10682.5|10684.4|10680.5|10684.9|10682.5|10681.3|10679.2|114
1671057000000|2022-12-14 22:30:00|10683.9|10680.9|10684.7|10681|10685|10682.3|10683.2|10680.8|124
1671057300000|2022-12-14 22:35:00|10684.8|10681.1|10684.6|10681.6|10684.9|10682.1|10683.3|10681.1|89
1671057600000|2022-12-14 22:40:00|10684.4|10681|10683|10680.4|10684.4|10681.6|10681.2|10678.6|223
1671057900000|2022-12-14 22:45:00|10683.1|10680.1|10683.3|10679.9|10683.7|10680.7|10682.1|10679.9|69
1671058200000|2022-12-14 22:50:00|10683.1|10679.7|10682.9|10679.9|10683.8|10680|10681.6|10678.6|180
1671058500000|2022-12-14 22:55:00|10683|10679.8|10684.4|10679.1|10684.8|10680.1|10682.4|10678.6|80
1671058800000|2022-12-14 23:00:00|10684.1|10678.9|10678.2|10676|10684.3|10681.1|10677|10672.6|415
1671059100000|2022-12-14 23:05:00|10678.4|10675.8|10677.5|10675.2|10679|10676.7|10677.2|10674.4|245
1671059400000|2022-12-14 23:10:00|10677.2|10675.1|10680.2|10678.1|10680.2|10678.1|10673.6|10670.7|604
1671059700000|2022-12-14 23:15:00|10680|10678.2|10678.5|10677.3|10681.8|10680.6|10677.2|10676|464
1671060000000|2022-12-14 23:20:00|10678.4|10677.2|10678.7|10677.5|10680.2|10678.7|10677.9|10676.6|297
1671060300000|2022-12-14 23:25:00|10678.8|10677.6|10680.1|10678.8|10681.4|10680.4|10678.4|10677.5|374
1671060600000|2022-12-14 23:30:00|10680.4|10678.9|10678.4|10677.5|10680.6|10679.4|10677.8|10676.9|346
1671060900000|2022-12-14 23:35:00|10678.5|10677.4|10676.8|10675.6|10679|10678|10675.5|10674.4|530
1671061200000|2022-12-14 23:40:00|10676.7|10675.7|10675|10674.1|10676.8|10675.8|10674.3|10673.4|394
1671061500000|2022-12-14 23:45:00|10675.2|10674|10675.9|10675|10676.4|10675.5|10675|10673.8|186
1671061800000|2022-12-14 23:50:00|10676|10675.1|10676.7|10675.4|10677.5|10676.6|10675.7|10674.8|156
1671062100000|2022-12-14 23:55:00|10676.6|10675.5|10676.8|10675.5|10677.1|10676|10676|10675|251
1671062400000|2022-12-15 00:00:00|10676.7|10675.4|10669.5|10668.6|10676.7|10675.6|10668.3|10667.4|444
1671062700000|2022-12-15 00:05:00|10669.4|10668.5|10669.5|10668.6|10670.7|10669.8|10668.3|10667.4|362
1671063000000|2022-12-15 00:10:00|10669.4|10668.5|10670.7|10669.8|10670.8|10669.9|10667.2|10666.4|417
1671063300000|2022-12-15 00:15:00|10670.8|10669.9|10675.2|10674.3|10675.6|10674.7|10670.7|10669.8|345
1671063600000|2022-12-15 00:20:00|10675.3|10674.4|10674.5|10673.6|10675.4|10674.5|10672.7|10671.8|178
1671063900000|2022-12-15 00:25:00|10674.4|10673.5|10673.9|10672.7|10675|10674.1|10673.2|10672.1|234
1671064200000|2022-12-15 00:30:00|10673.8|10672.6|10674.3|10673.4|10674.7|10673.8|10671.9|10670.8|408
1671064500000|2022-12-15 00:35:00|10674.2|10673.3|10674|10673.1|10675.2|10674.3|10673.3|10672.4|288
1671064800000|2022-12-15 00:40:00|10674.1|10673.2|10675.7|10674.8|10676.5|10675.6|10673.9|10673|231
1671065100000|2022-12-15 00:45:00|10675.8|10674.9|10677.5|10676.6|10678.4|10677.5|10674.8|10673.9|312
1671065400000|2022-12-15 00:50:00|10677.6|10676.7|10681.9|10680.6|10683.2|10682.3|10675.4|10674.6|452
1671065700000|2022-12-15 00:55:00|10681.4|10680.7|10679.8|10678.6|10683.2|10682.3|10676.1|10675.2|517
1671066000000|2022-12-15 01:00:00|10679.9|10678.7|10673.2|10672.3|10681.2|10679.4|10671.8|10670.9|623
1671066300000|2022-12-15 01:05:00|10673.1|10672.2|10672.6|10671.7|10677|10676.1|10671.5|10670.6|550
1671066600000|2022-12-15 01:10:00|10672.7|10671.5|10670.5|10669.4|10674.4|10673.5|10669|10668.1|406
1671066900000|2022-12-15 01:15:00|10670.4|10669.5|10672.9|10672|10673.7|10672.8|10669|10667.9|729
1671067200000|2022-12-15 01:20:00|10673|10672.1|10671.2|10670.3|10674.8|10673.9|10669.9|10669|502
1671067500000|2022-12-15 01:25:00|10671.1|10670.2|10669.1|10668.2|10671.9|10671|10669|10668.1|410
1671067800000|2022-12-15 01:30:00|10669|10668.1|10664|10663.1|10669.2|10668.3|10663.6|10662.7|420
1671068100000|2022-12-15 01:35:00|10664.2|10663.3|10664|10663.1|10667.2|10666.3|10664|10663.1|451
1671068400000|2022-12-15 01:40:00|10664.1|10663.2|10660.9|10660|10664.3|10663.4|10660.7|10659.8|444
1671068700000|2022-12-15 01:45:00|10661.1|10660.2|10663|10662.1|10664.5|10663.6|10661|10660.1|414
1671069000000|2022-12-15 01:50:00|10663.1|10662.2|10661.9|10661|10663.1|10662.2|10660.3|10659.4|395
1671069300000|2022-12-15 01:55:00|10661.7|10661.1|10663|10662.1|10664.3|10663.4|10660.8|10659.9|413
1671069600000|2022-12-15 02:00:00|10663.2|10662.3|10661.5|10660.6|10665.8|10664.9|10661|10660.1|388
1671069900000|2022-12-15 02:05:00|10661.6|10660.7|10661|10660.1|10662.5|10661.6|10660.1|10659.2|417
1671070200000|2022-12-15 02:10:00|10661.1|10660.2|10658.3|10657.4|10661.1|10660.2|10656.4|10655.6|496
1671070500000|2022-12-15 02:15:00|10658.4|10657.5|10656.9|10656|10659.2|10658.3|10656.5|10655.6|318
1671070800000|2022-12-15 02:20:00|10657.1|10656.2|10655.6|10654.7|10658.3|10657.4|10655.3|10654.4|386
1671071100000|2022-12-15 02:25:00|10655.7|10654.8|10655.8|10654.9|10656.6|10655.8|10655.2|10654.4|244
1671071400000|2022-12-15 02:30:00|10655.5|10654.6|10655.7|10654.8|10656.1|10655.2|10655.3|10654.4|237
1671071700000|2022-12-15 02:35:00|10655.8|10654.9|10655.5|10654.9|10657.1|10656.2|10655.2|10654.5|284
1671072000000|2022-12-15 02:40:00|10655.6|10655|10660.5|10659.6|10660.9|10660|10655.6|10655|366
1671072300000|2022-12-15 02:45:00|10660.6|10659.7|10660.9|10660|10662.6|10661.7|10659.1|10658.2|385
1671072600000|2022-12-15 02:50:00|10661|10660.1|10659.7|10658.8|10661.8|10660.9|10658.5|10657.6|308
1671072900000|2022-12-15 02:55:00|10659.6|10658.7|10658.7|10657.8|10661.7|10660.9|10658.5|10657.7|390
1671073200000|2022-12-15 03:00:00|10658.8|10657.9|10657.9|10657|10658.9|10658.1|10655.2|10654.5|415
1671073500000|2022-12-15 03:05:00|10657.8|10656.9|10658|10657.1|10659.3|10658.4|10657|10656.1|323
1671073800000|2022-12-15 03:10:00|10658.1|10657.2|10658.4|10657.5|10659.9|10659.2|10657.4|10656.7|268
1671074100000|2022-12-15 03:15:00|10658.5|10657.6|10659.1|10658.2|10660|10659.1|10658.2|10657.3|200
1671074400000|2022-12-15 03:20:00|10659|10658.1|10655.9|10655|10660.4|10659.6|10655.9|10655|267
1671074700000|2022-12-15 03:25:00|10656|10655.1|10656|10655.1|10657.1|10656.3|10655.6|10654.8|271
1671075000000|2022-12-15 03:30:00|10655.9|10655|10656|10655.1|10658|10657.1|10654.8|10653.9|303
1671075300000|2022-12-15 03:35:00|10656.2|10655.3|10655.9|10655|10657.6|10656.7|10654.7|10653.9|292
1671075600000|2022-12-15 03:40:00|10656|10654.9|10655.9|10655|10656.1|10655.2|10654.5|10653.8|218
1671075900000|2022-12-15 03:45:00|10655.8|10654.9|10657.3|10656.4|10658.1|10657.3|10654.7|10653.8|294
1671076200000|2022-12-15 03:50:00|10657.4|10656.5|10655.4|10654.5|10658|10657.2|10655.3|10654.4|160
1671076500000|2022-12-15 03:55:00|10655.5|10654.6|10655.3|10654.4|10656.9|10656.2|10654.8|10654.1|299
1671076800000|2022-12-15 04:00:00|10655.2|10654.3|10653.2|10652.3|10655.6|10654.9|10652.1|10651.3|323
1671077100000|2022-12-15 04:05:00|10653.6|10652.6|10651.8|10650.9|10653.7|10653|10651.2|10650.4|180
1671077400000|2022-12-15 04:10:00|10651.9|10651|10650.6|10649.7|10652.3|10651.6|10649.7|10649.1|328
1671077700000|2022-12-15 04:15:00|10650.2|10649.6|10651|10650.1|10652.2|10651.4|10650|10649.3|242
1671078000000|2022-12-15 04:20:00|10650.9|10650|10651.6|10650.7|10651.7|10650.9|10648.1|10647.2|257
1671078300000|2022-12-15 04:25:00|10652|10651.1|10652|10651.1|10652.3|10651.5|10650.8|10650|157
1671078600000|2022-12-15 04:30:00|10651.9|10651|10649.2|10648.6|10653.2|10652.3|10648.6|10647.9|229
1671078900000|2022-12-15 04:35:00|10649.3|10648.7|10650.5|10649.6|10651.7|10650.9|10649.2|10648.6|254
1671079200000|2022-12-15 04:40:00|10650.4|10649.5|10651.7|10650.8|10652.1|10651.4|10647.3|10646.6|327
1671079500000|2022-12-15 04:45:00|10651.6|10650.7|10647.8|10647.2|10651.7|10650.9|10647.6|10646.8|214
1671079800000|2022-12-15 04:50:00|10647.9|10647.3|10648.1|10647.2|10651.2|10650.3|10647.8|10647.1|321
1671080100000|2022-12-15 04:55:00|10647.8|10646.9|10648.2|10647.3|10649|10648.1|10647.1|10646.3|300
1671080400000|2022-12-15 05:00:00|10648|10647.4|10646.7|10645.8|10648.5|10647.9|10646|10645.4|357
1671080700000|2022-12-15 05:05:00|10646.6|10645.7|10649.1|10648.2|10649.2|10648.4|10646.4|10645.6|335
1671081000000|2022-12-15 05:10:00|10649|10648.1|10648.5|10647.6|10649.6|10648.9|10647.5|10646.8|294
1671081300000|2022-12-15 05:15:00|10648.6|10647.7|10649|10648.4|10649.5|10648.6|10647.3|10646.4|234
1671081600000|2022-12-15 05:20:00|10649.3|10648.5|10651.8|10650.9|10652.6|10651.7|10649.2|10648.3|303
1671081900000|2022-12-15 05:25:00|10651.7|10650.8|10652.3|10651.4|10653.3|10652.5|10651.7|10650.8|259
1671082200000|2022-12-15 05:30:00|10652.4|10651.5|10651.4|10650.5|10652.6|10651.8|10649.8|10649|326
1671082500000|2022-12-15 05:35:00|10651.3|10650.7|10651.5|10650.6|10653.2|10652.6|10650.3|10649.5|293
1671082800000|2022-12-15 05:40:00|10651.6|10650.7|10650.2|10649.3|10652.5|10651.6|10649.9|10649.1|330
1671083100000|2022-12-15 05:45:00|10650.1|10649.2|10647.6|10646.7|10651|10650.1|10647.4|10646.5|272
1671083400000|2022-12-15 05:50:00|10647.5|10646.6|10654.8|10653.9|10654.8|10654|10647.1|10646.2|372
1671083700000|2022-12-15 05:55:00|10654.9|10654|10659|10658.1|10659.7|10658.8|10654.6|10653.7|502
1671084000000|2022-12-15 06:00:00|10658.8|10658.2|10657.4|10656.5|10660.3|10659.4|10656.2|10655.3|471
1671084300000|2022-12-15 06:05:00|10657.1|10656.2|10656.7|10655.8|10659.7|10659|10655.8|10655|317
1671084600000|2022-12-15 06:10:00|10656.6|10655.7|10654.3|10653.4|10657.8|10657.1|10654.2|10653.3|320
1671084900000|2022-12-15 06:15:00|10654.4|10653.5|10656.7|10655.8|10658.3|10657.5|10653.9|10653.1|394
1671085200000|2022-12-15 06:20:00|10656.6|10655.7|10657.8|10656.9|10658.5|10657.6|10655.5|10654.6|433
1671085500000|2022-12-15 06:25:00|10657.7|10656.8|10660.1|10659.5|10660.3|10659.5|10655.9|10655.1|425
1671085800000|2022-12-15 06:30:00|10660.3|10659.4|10656.7|10655.8|10660.8|10659.9|10656.5|10655.6|444
1671086100000|2022-12-15 06:35:00|10656.5|10655.6|10657.3|10656.4|10658.5|10657.6|10656.1|10655.4|333
1671086400000|2022-12-15 06:40:00|10657.2|10656.3|10660.5|10659.9|10660.9|10660|10656.7|10655.8|425
1671086700000|2022-12-15 06:45:00|10660.4|10659.8|10657|10656.1|10661.4|10660.5|10656.1|10655.2|397
1671087000000|2022-12-15 06:50:00|10657.1|10656.2|10654.4|10653.5|10657.5|10656.8|10654.2|10653.3|376
1671087300000|2022-12-15 06:55:00|10654.5|10653.6|10655.1|10654.2|10655.8|10655|10653.7|10652.9|356
1671087600000|2022-12-15 07:00:00|10654.8|10653.9|10655.1|10654.2|10657.3|10656.4|10653.2|10652.3|679
1671087900000|2022-12-15 07:05:00|10654.8|10653.9|10653.9|10653.3|10656.4|10655.5|10653.7|10652.8|487
1671088200000|2022-12-15 07:10:00|10653.7|10653.1|10653.4|10652.8|10655.3|10654.4|10651.6|10650.8|470
1671088500000|2022-12-15 07:15:00|10653.5|10652.9|10651.6|10650.7|10654.7|10653.9|10650.1|10649.5|513
1671088800000|2022-12-15 07:20:00|10651.5|10650.6|10651.7|10651.1|10653.6|10653|10650.6|10649.9|508
1671089100000|2022-12-15 07:25:00|10651.6|10651|10655.6|10654.7|10655.9|10655|10650.6|10649.9|557
1671089400000|2022-12-15 07:30:00|10655.7|10654.8|10651.7|10650.8|10656.3|10655.5|10650.6|10649.8|567
1671089700000|2022-12-15 07:35:00|10651.6|10650.7|10649.1|10648.2|10652|10651.3|10648.3|10647.5|529
1671090000000|2022-12-15 07:40:00|10649.2|10648.3|10645.3|10644.4|10650.3|10649.6|10644.2|10643.4|528
1671090300000|2022-12-15 07:45:00|10645.4|10644.3|10644.4|10643.5|10647.3|10646.6|10644.2|10643.3|532
1671090600000|2022-12-15 07:50:00|10644|10643.1|10642.7|10642.1|10644.3|10643.6|10640.6|10640|600
1671090900000|2022-12-15 07:55:00|10642.4|10641.8|10641.6|10640.7|10644.4|10643.5|10640.9|10640.2|593
1671091200000|2022-12-15 08:00:00|10641.8|10640.9|10645.7|10644.8|10647.4|10646.5|10641.4|10640.6|710
1671091500000|2022-12-15 08:05:00|10645.8|10644.9|10642.4|10641.5|10646|10645.4|10638.7|10637.9|694
1671091800000|2022-12-15 08:10:00|10642.3|10641.4|10638.7|10638.1|10643.3|10642.5|10637.8|10637|655
1671092100000|2022-12-15 08:15:00|10638.8|10638.2|10636.6|10636|10642.9|10642.2|10635.5|10634.6|823
1671092400000|2022-12-15 08:20:00|10636.7|10636.1|10639.6|10638.7|10639.7|10639|10633.6|10633|743
1671092700000|2022-12-15 08:25:00|10639.5|10638.9|10638.2|10637.3|10641.8|10641.2|10637|10636.4|769
1671093000000|2022-12-15 08:30:00|10638.3|10637.4|10642.7|10641.8|10642.8|10641.9|10634.8|10634|919
1671093300000|2022-12-15 08:35:00|10642.8|10641.9|10627.8|10626.9|10643.7|10643.1|10627.8|10626.9|846
1671093600000|2022-12-15 08:40:00|10627.4|10626.5|10627.9|10627|10632|10631.1|10624.3|10623.4|848
1671093900000|2022-12-15 08:45:00|10627.3|10626.7|10624.6|10624|10630.4|10629.6|10624.3|10623.7|776
1671094200000|2022-12-15 08:50:00|10624.5|10623.9|10624.4|10623.8|10627|10626.4|10621|10620.3|749
1671094500000|2022-12-15 08:55:00|10624.5|10623.9|10622.5|10621.6|10625.9|10625|10620.8|10620.1|820
1671094800000|2022-12-15 09:00:00|10622.4|10621.5|10611|10610.1|10622.9|10622.2|10608.7|10608.1|957
1671095100000|2022-12-15 09:05:00|10611.2|10610.3|10616.2|10615.3|10616.6|10616|10611.1|10610.2|865
1671095400000|2022-12-15 09:10:00|10616.1|10615.2|10609.1|10608.5|10616.1|10615.5|10608.9|10608.3|775
1671095700000|2022-12-15 09:15:00|10608.7|10608.1|10612.9|10612.3|10613.9|10613.3|10606.1|10605.5|734
1671096000000|2022-12-15 09:20:00|10613.2|10612.6|10608.5|10607.6|10613.4|10612.6|10608.2|10607.4|580
1671096300000|2022-12-15 09:25:00|10608.4|10607.5|10607.4|10606.5|10611.7|10611.1|10606.6|10606|665
1671096600000|2022-12-15 09:30:00|10607.5|10606.8|10613.7|10612.8|10613.8|10612.9|10606.6|10605.9|666
1671096900000|2022-12-15 09:35:00|10613.6|10612.7|10611.7|10611.1|10618.1|10617.3|10611.4|10610.8|679
1671097200000|2022-12-15 09:40:00|10611.8|10611.2|10616.7|10616.1|10618|10617.2|10611.6|10611|634
1671097500000|2022-12-15 09:45:00|10616.6|10616|10619.9|10619.3|10620.5|10619.8|10612.9|10612.2|602
1671097800000|2022-12-15 09:50:00|10620|10619.1|10621.9|10621.3|10623.3|10622.7|10619.3|10618.7|539
1671098100000|2022-12-15 09:55:00|10621.8|10621.2|10622.4|10621.5|10622.6|10621.8|10619.1|10618.5|532
1671098400000|2022-12-15 10:00:00|10622.3|10621.4|10618.6|10617.7|10622.3|10621.6|10616.5|10615.9|628
1671098700000|2022-12-15 10:05:00|10618.5|10617.6|10621|10620.1|10623.1|10622.4|10617.3|10616.7|492
1671099000000|2022-12-15 10:10:00|10621.1|10620.2|10620|10619.4|10623.5|10622.8|10619.4|10618.8|448
1671099300000|2022-12-15 10:15:00|10619.9|10619.3|10623.9|10623.3|10626.6|10625.8|10619.8|10619.1|563
1671099600000|2022-12-15 10:20:00|10624|10623.4|10622.4|10621.8|10625.6|10624.8|10617.3|10616.6|691
1671099900000|2022-12-15 10:25:00|10622.3|10621.7|10624.3|10623.4|10624.6|10623.7|10620.2|10619.4|607
1671100200000|2022-12-15 10:30:00|10624.1|10623.2|10622.5|10621.6|10625.2|10624.4|10619.6|10618.7|612
1671100500000|2022-12-15 10:35:00|10622.4|10621.5|10621.5|10620.6|10624.7|10623.9|10620.9|10620|524
1671100800000|2022-12-15 10:40:00|10621.4|10620.5|10623.4|10622.5|10628.1|10627.5|10619.7|10618.8|533
1671101100000|2022-12-15 10:45:00|10623.3|10622.4|10618.7|10618.1|10623.9|10623.1|10617.2|10616.6|574
1671101400000|2022-12-15 10:50:00|10618.6|10618|10621.4|10620.8|10623.4|10622.6|10617.5|10616.9|379
1671101700000|2022-12-15 10:55:00|10621.5|10620.9|10616.1|10615.5|10621.5|10620.9|10616.1|10615.4|435
1671102000000|2022-12-15 11:00:00|10616.2|10615.6|10611.6|10610.7|10618.2|10617.6|10610.8|10610.2|689
1671102300000|2022-12-15 11:05:00|10611.4|10610.5|10611.4|10610.5|10612.5|10611.7|10607.1|10606.5|646
1671102600000|2022-12-15 11:10:00|10611.3|10610.4|10610.1|10609.5|10612.3|10611.6|10609|10608.1|573
1671102900000|2022-12-15 11:15:00|10610.3|10609.7|10611.2|10610.6|10614.1|10613.5|10607.7|10606.9|454
1671103200000|2022-12-15 11:20:00|10611|10610.4|10613.9|10613.3|10616.3|10615.7|10610.9|10610.3|637
1671103500000|2022-12-15 11:25:00|10614|10613.4|10617.7|10617.1|10617.8|10617.2|10613.6|10612.8|485
1671103800000|2022-12-15 11:30:00|10617.8|10616.9|10614.9|10614.3|10618.2|10617.6|10614.6|10613.8|482
1671104100000|2022-12-15 11:35:00|10614.8|10614.2|10617.3|10616.7|10619.8|10619.2|10614.6|10613.9|529
1671104400000|2022-12-15 11:40:00|10616.9|10616.3|10619.4|10618.8|10620.2|10619.6|10616.6|10616|448
1671104700000|2022-12-15 11:45:00|10619.3|10618.7|10623.2|10622.6|10624.8|10624.1|10619.3|10618.6|528
1671105000000|2022-12-15 11:50:00|10623.1|10622.5|10621.4|10620.5|10624.8|10624.2|10619.8|10619.1|479
1671105300000|2022-12-15 11:55:00|10621.5|10620.6|10624.8|10623.9|10624.8|10623.9|10620.4|10619.8|507
1671105600000|2022-12-15 12:00:00|10624.9|10624|10618.8|10617.9|10624.9|10624|10615|10614.1|1024
1671105900000|2022-12-15 12:05:00|10618.6|10618|10617.9|10617|10621.3|10620.6|10614.5|10613.6|800
1671106200000|2022-12-15 12:10:00|10617.5|10616.9|10618.4|10617.8|10620.3|10619.7|10616.3|10615.6|618
1671106500000|2022-12-15 12:15:00|10618.3|10617.7|10620.6|10620|10620.7|10620|10614.7|10614.1|609
1671106800000|2022-12-15 12:20:00|10620.5|10619.9|10618.2|10617.6|10624.6|10624|10618.1|10617.3|625
1671107100000|2022-12-15 12:25:00|10618.1|10617.5|10621.6|10621|10623.2|10622.6|10617.1|10616.2|735
1671107400000|2022-12-15 12:30:00|10621.5|10620.9|10618|10617.4|10622.3|10621.6|10616.5|10615.6|637
1671107700000|2022-12-15 12:35:00|10618.1|10617.5|10623.4|10622.5|10623.4|10622.5|10617.1|10616.2|618
1671108000000|2022-12-15 12:40:00|10623.3|10622.4|10621.7|10621.1|10624.5|10623.6|10620.8|10620|505
1671108300000|2022-12-15 12:45:00|10621.6|10621|10619|10618.4|10623.7|10622.8|10618.8|10618.2|460
1671108600000|2022-12-15 12:50:00|10619.1|10618.5|10623.5|10622.9|10625.1|10624.4|10617.1|10616.5|431
1671108900000|2022-12-15 12:55:00|10623.4|10622.8|10623.2|10622.6|10628.3|10627.7|10623.2|10622.6|490
1671109200000|2022-12-15 13:00:00|10623.3|10622.7|10619.6|10619|10624.6|10623.9|10616.3|10615.5|757
1671109500000|2022-12-15 13:05:00|10619.7|10619.1|10616.8|10616.2|10619.9|10619.2|10614.4|10613.6|557
1671109800000|2022-12-15 13:10:00|10616.7|10616.1|10625.1|10619.1|10627.2|10625|10615.2|10614.6|881
1671110100000|2022-12-15 13:15:00|10625|10619|10640.3|10639.2|10646.4|10644.4|10618.3|10614|1753
1671110400000|2022-12-15 13:20:00|10641.5|10640.6|10642.5|10641.6|10647.1|10646.3|10640.1|10639.2|1315
1671110700000|2022-12-15 13:25:00|10642.4|10641.5|10642.1|10637.1|10642.9|10642.1|10630.6|10629.7|1116
1671111000000|2022-12-15 13:30:00|10641.8|10637.5|10655.3|10654.4|10657|10656.1|10640.1|10636.4|1616
1671111300000|2022-12-15 13:35:00|10655.7|10654.8|10652.5|10651.9|10657.4|10656.5|10646.5|10645.9|1286
1671111600000|2022-12-15 13:40:00|10652.6|10652|10663.5|10662.6|10668.5|10667.6|10650.7|10649.8|1161
1671111900000|2022-12-15 13:45:00|10663.6|10662.7|10651.4|10650.5|10666.1|10665.2|10648.6|10647.9|1237
1671112200000|2022-12-15 13:50:00|10651.5|10650.4|10647.7|10646.8|10653.2|10652.3|10642|10641.2|1272
1671112500000|2022-12-15 13:55:00|10647.6|10646.7|10653|10652.1|10654.8|10653.9|10646.5|10645.6|1081
1671112800000|2022-12-15 14:00:00|10652.9|10652|10661.1|10660.2|10663|10662.2|10648.8|10648|1128
1671113100000|2022-12-15 14:05:00|10661.2|10660.3|10704.5|10703.6|10708.4|10707.4|10660.7|10659.8|1551
1671113400000|2022-12-15 14:10:00|10703.8|10702.9|10709.7|10708.8|10724.9|10724|10694.9|10694|1629
1671113700000|2022-12-15 14:15:00|10709.6|10708.5|10717.8|10716.9|10737.2|10735.9|10709.6|10708.3|1697
1671114000000|2022-12-15 14:20:00|10718|10717.1|10713.1|10712.2|10725.1|10724.2|10712.1|10711.5|1288
1671114300000|2022-12-15 14:25:00|10713|10712.1|10706.8|10705.9|10715.6|10714.7|10705.3|10704.4|1265
1671114600000|2022-12-15 14:30:00|10706.7|10705.8|10708.3|10707.7|10713.5|10712.6|10701.5|10700.6|1474
1671114900000|2022-12-15 14:35:00|10708.4|10707.8|10702|10701.1|10710.1|10709.4|10685.7|10684.8|1487
1671115200000|2022-12-15 14:40:00|10701.8|10700.9|10704.6|10703.7|10707.5|10706.6|10693.6|10692.7|1496
1671115500000|2022-12-15 14:45:00|10705.3|10704.4|10698.7|10697.8|10706.1|10705.2|10691.6|10690.9|1373
1671115800000|2022-12-15 14:50:00|10698.8|10697.9|10705.1|10704.2|10709.3|10708.4|10696.1|10695.2|1440
1671116100000|2022-12-15 14:55:00|10704.7|10704.1|10699.6|10698.7|10705.2|10704.4|10695.3|10694.4|1234
1671116400000|2022-12-15 15:00:00|10699.4|10698.5|10690|10689.1|10705.1|10704.2|10688.2|10687.4|1353
1671116700000|2022-12-15 15:05:00|10689.7|10688.8|10667.3|10666.4|10689.7|10688.8|10667.3|10666.4|1653
1671117000000|2022-12-15 15:10:00|10667|10666.1|10664.1|10663.2|10672.8|10671.9|10659.2|10658.4|1434
1671117300000|2022-12-15 15:15:00|10664.2|10663.3|10661.5|10660.6|10666|10665.1|10656.7|10655.8|1378
1671117600000|2022-12-15 15:20:00|10661.6|10660.7|10646.1|10645.5|10661.8|10660.9|10641.1|10640.2|1388
1671117900000|2022-12-15 15:25:00|10646.9|10646.3|10641.2|10640.3|10647.4|10646.5|10637.7|10636.9|1312
1671118200000|2022-12-15 15:30:00|10641.1|10640.2|10637.9|10637|10641.3|10640.4|10623.8|10622.9|1338
1671118500000|2022-12-15 15:35:00|10637.7|10636.8|10652.2|10651.3|10654.1|10653.2|10633.7|10632.8|1398
1671118800000|2022-12-15 15:40:00|10652.3|10651.4|10643.6|10642.7|10653.3|10652.4|10641.3|10640.4|1094
1671119100000|2022-12-15 15:45:00|10643.5|10642.6|10634|10633.1|10646.6|10645.9|10633.6|10632.9|1142
1671119400000|2022-12-15 15:50:00|10634.4|10633.5|10645.4|10644.5|10646.2|10645.3|10632.1|10631.3|1141
1671119700000|2022-12-15 15:55:00|10644.9|10644.3|10648.9|10648|10657.4|10656.5|10644.9|10644.3|1097
1671120000000|2022-12-15 16:00:00|10648.7|10648.1|10650|10649.4|10654.9|10654.1|10648.6|10647.9|992
1671120300000|2022-12-15 16:05:00|10649.9|10649.3|10652.3|10651.4|10657.1|10656.2|10646.3|10645.5|913
1671120600000|2022-12-15 16:10:00|10652.7|10651.8|10647.3|10646.1|10654|10653.1|10642.6|10641.8|981
1671120900000|2022-12-15 16:15:00|10647.4|10646.3|10644.1|10643.2|10648.8|10648.2|10638.7|10638|1115
1671121200000|2022-12-15 16:20:00|10644|10643.4|10635|10634.4|10645.3|10644.4|10634.9|10634.3|1001
1671121500000|2022-12-15 16:25:00|10635.3|10634.7|10648.2|10647.3|10648.3|10647.7|10634.8|10634.2|970
1671121800000|2022-12-15 16:30:00|10647.5|10646.9|10651.2|10650.6|10651.5|10650.9|10645.8|10645.2|845
1671122100000|2022-12-15 16:35:00|10651.3|10650.7|10640.7|10640.1|10654.7|10653.8|10640.1|10639.5|826
1671122400000|2022-12-15 16:40:00|10640.5|10639.9|10632|10631.4|10642.5|10641.7|10629|10628.4|853
1671122700000|2022-12-15 16:45:00|10632.1|10631.5|10635.3|10634.4|10637|10636.2|10631.7|10631|942
1671123000000|2022-12-15 16:50:00|10635.2|10634.6|10639.1|10638.2|10640.2|10639.6|10631.2|10630.5|863
1671123300000|2022-12-15 16:55:00|10639.4|10638.8|10637.5|10636.6|10641.3|10640.7|10635.9|10635.3|892
1671123600000|2022-12-15 17:00:00|10637.9|10637|10632.2|10631.6|10638.8|10638.2|10630.7|10630|834
1671123900000|2022-12-15 17:05:00|10631.9|10631.3|10605.1|10604.5|10632.7|10632.1|10603.9|10603|1028
1671124200000|2022-12-15 17:10:00|10605.3|10604.4|10594.2|10593.3|10606.5|10605.9|10593.8|10592.9|1116
1671124500000|2022-12-15 17:15:00|10594.4|10593.5|10602|10601.1|10604.4|10603.5|10593.3|10592.4|994
1671124800000|2022-12-15 17:20:00|10601.9|10601|10603.3|10602.4|10604.4|10603.5|10598.4|10597.8|1025
1671125100000|2022-12-15 17:25:00|10603.2|10602.3|10609.1|10608.2|10609.2|10608.3|10600.3|10599.7|776
1671125400000|2022-12-15 17:30:00|10609.8|10609.2|10615.3|10614.7|10617.3|10616.7|10608.4|10607.5|1029
1671125700000|2022-12-15 17:35:00|10615.2|10614.6|10609.1|10608.2|10617.2|10616.6|10607.5|10606.6|718
1671126000000|2022-12-15 17:40:00|10609.2|10608.3|10609.8|10608.9|10613.3|10612.4|10608.2|10607.3|807
1671126300000|2022-12-15 17:45:00|10609.9|10609|10602.8|10601.9|10611.6|10610.8|10602.5|10601.9|627
1671126600000|2022-12-15 17:50:00|10602.6|10601.7|10599.5|10598.9|10604|10603.1|10598.6|10598|748
1671126900000|2022-12-15 17:55:00|10599.6|10598.7|10599.6|10598.7|10602.4|10601.5|10596.3|10595.7|708
1671127200000|2022-12-15 18:00:00|10599.4|10598.8|10598.6|10598|10601.3|10600.6|10596.1|10595.5|763
1671127500000|2022-12-15 18:05:00|10598.7|10598.1|10595.5|10594.9|10601.7|10601.1|10594.5|10593.8|638
1671127800000|2022-12-15 18:10:00|10595.6|10595|10599.6|10598.7|10604.4|10603.5|10592.8|10591.9|739
1671128100000|2022-12-15 18:15:00|10599.5|10598.6|10606.3|10605.7|10606.9|10606.3|10599.2|10598.5|726
1671128400000|2022-12-15 18:20:00|10606.4|10605.8|10605.9|10605.3|10608.2|10607.6|10604.1|10603.4|639
1671128700000|2022-12-15 18:25:00|10606.1|10605.5|10606.2|10605.6|10608.1|10607.4|10605.2|10604.4|473
1671129000000|2022-12-15 18:30:00|10606.3|10605.4|10608.7|10607.8|10609.1|10608.5|10604.2|10603.4|545
1671129300000|2022-12-15 18:35:00|10608.8|10608.2|10615|10614.1|10615.2|10614.6|10608.7|10607.8|567
1671129600000|2022-12-15 18:40:00|10614.8|10614.2|10614|10613.1|10618.3|10617.4|10613.8|10613|487
1671129900000|2022-12-15 18:45:00|10614.1|10613.2|10619.4|10618.5|10620.2|10619.5|10614.1|10613.2|447
1671130200000|2022-12-15 18:50:00|10619.5|10618.6|10617.8|10616.9|10620|10619.4|10615.4|10614.5|479
1671130500000|2022-12-15 18:55:00|10617.9|10617|10622.8|10621.9|10624.4|10623.7|10617.4|10616.5|508
1671130800000|2022-12-15 19:00:00|10622.7|10622.1|10627.8|10626.9|10628.9|10628.1|10621.9|10621.3|564
1671131100000|2022-12-15 19:05:00|10627.7|10626.8|10625.3|10624.4|10627.8|10627|10623|10622.4|604
1671131400000|2022-12-15 19:10:00|10625.2|10624.3|10627.2|10626.6|10628.5|10627.6|10624.4|10623.6|463
1671131700000|2022-12-15 19:15:00|10627.1|10626.5|10627.6|10627|10629.1|10628.5|10626.4|10625.5|339
1671132000000|2022-12-15 19:20:00|10627.5|10626.9|10627.2|10626.6|10629|10628.2|10623.5|10622.9|499
1671132300000|2022-12-15 19:25:00|10627.3|10626.7|10624.2|10623.6|10627.9|10627.2|10622.5|10621.9|473
1671132600000|2022-12-15 19:30:00|10624.4|10623.8|10622.9|10622.3|10626.7|10626.1|10619.5|10618.8|666
1671132900000|2022-12-15 19:35:00|10623.1|10622.2|10630|10629.4|10630.9|10630.3|10621.8|10621.2|589
1671133200000|2022-12-15 19:40:00|10630.2|10629.6|10634.1|10633.5|10634.7|10634|10629.6|10629|512
1671133500000|2022-12-15 19:45:00|10634|10633.4|10633.5|10632.6|10634.3|10633.7|10631.6|10631|361
1671133800000|2022-12-15 19:50:00|10633.6|10632.7|10633.2|10632.3|10637.5|10636.9|10629.2|10628.6|542
1671134100000|2022-12-15 19:55:00|10633|10632.4|10631.3|10630.4|10633.2|10632.6|10628.5|10627.7|480
1671134400000|2022-12-15 20:00:00|10631.7|10630.8|10633|10632.4|10634.3|10633.4|10629.5|10628.7|514
1671134700000|2022-12-15 20:05:00|10633.1|10632.5|10637.4|10636.5|10638.8|10638.1|10632.9|10632.1|462
1671135000000|2022-12-15 20:10:00|10637.2|10636.6|10634.2|10633.6|10637.5|10636.7|10632.1|10631.4|443
1671135300000|2022-12-15 20:15:00|10634.4|10633.8|10634.2|10633.6|10637.3|10636.6|10632.9|10632.2|465
1671135600000|2022-12-15 20:20:00|10634.5|10633.9|10632.7|10632.1|10637.3|10636.5|10631.8|10631|476
1671135900000|2022-12-15 20:25:00|10632.9|10632|10629.6|10628.7|10634.1|10633.5|10629.4|10628.6|424
1671136200000|2022-12-15 20:30:00|10629.7|10628.8|10628.5|10627.6|10630.4|10629.5|10628.1|10627.3|379
1671136500000|2022-12-15 20:35:00|10628.6|10627.7|10625.1|10624.2|10628.9|10628|10624.1|10623.5|407
1671136800000|2022-12-15 20:40:00|10625|10624.4|10624.7|10623.8|10626.1|10625.5|10622.4|10621.8|485
1671137100000|2022-12-15 20:45:00|10624.1|10623.5|10622.1|10621.5|10625.6|10624.9|10621.6|10621|397
1671137400000|2022-12-15 20:50:00|10622.5|10621.9|10626.5|10625.9|10628.2|10627.5|10622.5|10621.7|635
1671137700000|2022-12-15 20:55:00|10626.6|10625.7|10625.6|10624.7|10627.5|10626.7|10624.3|10623.4|459
1671138000000|2022-12-15 21:00:00|10624.9|10624|10624|10623.1|10626.8|10626.1|10623.5|10622.6|311
1671138300000|2022-12-15 21:05:00|10623.9|10623|10622.1|10621.2|10624|10623.1|10621.7|10620.8|195
1671138600000|2022-12-15 21:10:00|10622.2|10621.3|10622.1|10621.2|10623.1|10622.2|10620.7|10619.8|168
1671138900000|2022-12-15 21:15:00|10622|10621.1|10622|10621.1|10622.8|10622|10620.4|10619.6|182
1671139200000|2022-12-15 21:20:00|10622.1|10621.2|10623.2|10622.3|10623.3|10622.4|10621.8|10621.1|120
1671139500000|2022-12-15 21:25:00|10623.3|10622.4|10625.1|10624.5|10626.1|10625.3|10623.1|10622.4|211
1671139800000|2022-12-15 21:30:00|10624.9|10624.3|10624.6|10623.7|10626.7|10625.9|10623.6|10622.6|156
1671140100000|2022-12-15 21:35:00|10624.7|10623.8|10624.8|10623.9|10626.1|10625.2|10624|10623.1|134
1671140400000|2022-12-15 21:40:00|10624.7|10623.8|10625.1|10624.2|10625.8|10624.9|10623.7|10623|174
1671140700000|2022-12-15 21:45:00|10624.9|10624|10627.4|10626.5|10627.7|10626.7|10624.9|10624|188
1671141000000|2022-12-15 21:50:00|10627.5|10626.6|10628.1|10627.2|10628.6|10627.5|10627.2|10626.3|169
1671141300000|2022-12-15 21:55:00|10627.8|10626.9|10630.3|10625.1|10630.4|10626.9|10625.8|10622.9|462
1671141600000|2022-12-15 22:00:00|10630.5|10624.5|10629.5|10623.5|10631.6|10626.7|10627.6|10621.6|72
1671141900000|2022-12-15 22:05:00|10629.4|10623.4|10628.6|10622.6|10629.5|10623.5|10626.8|10620.8|78
1671142200000|2022-12-15 22:10:00|10627.3|10621.3|10628.1|10622.1|10628.6|10623.5|10625.5|10619.5|553
1671142500000|2022-12-15 22:15:00|10627.7|10621.7|10628.8|10622.8|10628.8|10623.8|10626.3|10621.1|266
1671142800000|2022-12-15 22:20:00|10628.7|10622.7|10628.6|10623.1|10628.8|10623.2|10628.1|10622.1|49
1671143100000|2022-12-15 22:25:00|10628.8|10623.2|10630.6|10626.6|10631|10626.7|10628.1|10622.5|126
1671143400000|2022-12-15 22:30:00|10630.7|10626.4|10631.3|10626.7|10633.7|10628.5|10630.1|10625.8|1229
1671143700000|2022-12-15 22:35:00|10631.4|10626.9|10631.9|10627.4|10632.9|10628.9|10629.7|10625.5|1080
1671144000000|2022-12-15 22:40:00|10631.8|10627.3|10632.3|10628.6|10633.2|10629.9|10631.8|10627.1|491
1671144300000|2022-12-15 22:45:00|10632.2|10628.5|10631.7|10627.1|10633.3|10629.5|10630.7|10626.4|617
1671144600000|2022-12-15 22:50:00|10631.6|10627.2|10631.9|10627.8|10632.2|10628.8|10630.6|10626.2|349
1671144900000|2022-12-15 22:55:00|10632|10627.9|10632.6|10627.7|10632.9|10629.8|10631.3|10626.6|201
1671145200000|2022-12-15 23:00:00|10632.8|10627.6|10630.1|10628.5|10634.7|10631.1|10628.7|10624.4|352
1671145500000|2022-12-15 23:05:00|10630|10628.4|10630|10628.4|10630.5|10628.6|10628|10625.7|188
1671145800000|2022-12-15 23:10:00|10629.7|10628.2|10630.1|10628.8|10631.5|10629.5|10628.7|10627|282
1671146100000|2022-12-15 23:15:00|10630.2|10628.7|10628.9|10628|10630.4|10628.9|10628.5|10627|182
1671146400000|2022-12-15 23:20:00|10628.8|10627.9|10630.4|10628.9|10630.6|10629.6|10627.7|10626.1|204
1671146700000|2022-12-15 23:25:00|10630.6|10628.8|10630|10628.5|10630.7|10629.1|10629.3|10627.8|157
1671147000000|2022-12-15 23:30:00|10629.9|10628.6|10629.3|10628.4|10630.2|10629|10628.8|10627.5|241
1671147300000|2022-12-15 23:35:00|10629.2|10628.3|10631.3|10630|10631.4|10630|10628.9|10627.9|247
1671147600000|2022-12-15 23:40:00|10631.4|10629.9|10633.8|10632.5|10633.8|10632.7|10631.4|10629.9|364
1671147900000|2022-12-15 23:45:00|10633.7|10632.4|10636.6|10635.7|10636.6|10635.7|10633.4|10632.2|357
1671148200000|2022-12-15 23:50:00|10636.7|10635.6|10636.7|10635.8|10637.2|10636.3|10636.2|10635.3|161
1671148500000|2022-12-15 23:55:00|10636.6|10635.7|10639|10638.1|10639.5|10638.6|10636.6|10635.7|166
1671148800000|2022-12-16 00:00:00|10639.1|10638.2|10640.4|10639.5|10641.4|10640.6|10638.6|10637.7|380
1671149100000|2022-12-16 00:05:00|10640.5|10639.6|10640.3|10639.4|10640.7|10639.8|10638.5|10637.7|357
1671149400000|2022-12-16 00:10:00|10639.9|10639|10638.4|10637.5|10640.3|10639.5|10637.8|10636.9|242
1671149700000|2022-12-16 00:15:00|10638.3|10637.7|10639.6|10638.7|10640|10639.1|10637.9|10637|212
1671150000000|2022-12-16 00:20:00|10639.7|10638.8|10639.5|10638.6|10639.8|10638.9|10638|10637.1|180
1671150300000|2022-12-16 00:25:00|10639.4|10638.5|10642.3|10641.7|10643.1|10642.3|10639.4|10638.5|325
1671150600000|2022-12-16 00:30:00|10642.2|10641.6|10642.1|10641.2|10643.7|10642.9|10641.5|10640.6|273
1671150900000|2022-12-16 00:35:00|10641.9|10641|10640.1|10639.2|10642.1|10641.5|10640|10639.1|204
1671151200000|2022-12-16 00:40:00|10639.9|10639|10640.1|10639.5|10642.1|10641.2|10639.8|10638.9|318
1671151500000|2022-12-16 00:45:00|10640.2|10639.6|10640.1|10639.2|10641.1|10640.2|10639|10638.2|166
1671151800000|2022-12-16 00:50:00|10640.2|10639.3|10640.1|10639.5|10640.4|10639.6|10634.9|10634|353
1671152100000|2022-12-16 00:55:00|10640.2|10639.6|10641.4|10640.5|10641.5|10640.6|10636.1|10635.2|401
1671152400000|2022-12-16 01:00:00|10641.9|10641|10645.2|10644.3|10645.4|10644.6|10640.3|10639.4|609
1671152700000|2022-12-16 01:05:00|10645.1|10644.2|10641.7|10640.8|10645.7|10645|10640|10639.2|466
1671153000000|2022-12-16 01:10:00|10641.8|10640.9|10640.3|10639.4|10643.2|10642.3|10639.7|10638.8|382
1671153300000|2022-12-16 01:15:00|10640.4|10639.5|10640.7|10639.8|10642.8|10642|10639.4|10638.5|543
1671153600000|2022-12-16 01:20:00|10640.6|10639.7|10641.2|10640.3|10642.7|10642|10639.3|10638.4|458
1671153900000|2022-12-16 01:25:00|10641.1|10640.2|10641.2|10640.6|10643.9|10643|10640.3|10639.7|564
1671154200000|2022-12-16 01:30:00|10641.1|10640.5|10640.1|10639.2|10644|10643.1|10640.1|10639.2|634
1671154500000|2022-12-16 01:35:00|10640.2|10639.3|10641.2|10640.6|10644.7|10644|10639.7|10638.8|637
1671154800000|2022-12-16 01:40:00|10641.3|10640.7|10643.9|10643.3|10645.3|10644.6|10641.3|10640.7|588
1671155100000|2022-12-16 01:45:00|10644|10643.4|10643.9|10643|10644.4|10643.8|10641.1|10640.2|473
1671155400000|2022-12-16 01:50:00|10643.8|10642.9|10646.4|10645.5|10647.7|10646.8|10643.2|10642.6|476
1671155700000|2022-12-16 01:55:00|10646.3|10645.4|10642.2|10641.3|10646.3|10645.4|10640.9|10640|593
1671156000000|2022-12-16 02:00:00|10642.3|10641.4|10645.2|10644.3|10648.7|10647.8|10641.6|10640.7|531
1671156300000|2022-12-16 02:05:00|10645|10644.4|10647.9|10647|10649.7|10649.1|10644.8|10644|447
1671156600000|2022-12-16 02:10:00|10647.8|10646.9|10646.9|10646.3|10648.6|10648|10646.4|10645.6|460
1671156900000|2022-12-16 02:15:00|10646.8|10646.2|10650|10649.1|10650.4|10649.7|10646.2|10645.3|380
1671157200000|2022-12-16 02:20:00|10649.9|10649|10649.3|10648.4|10650.4|10649.8|10646.5|10645.9|468
1671157500000|2022-12-16 02:25:00|10649.4|10648.5|10652.5|10651.6|10654.2|10653.3|10648.2|10647.3|458
1671157800000|2022-12-16 02:30:00|10652.8|10651.9|10660.1|10659.2|10660.1|10659.2|10652.1|10651.2|592
1671158100000|2022-12-16 02:35:00|10660|10659.1|10658.3|10657.4|10662.9|10662.2|10657.1|10656.4|472
1671158400000|2022-12-16 02:40:00|10658.2|10657.3|10657.9|10657|10660.5|10659.8|10655.8|10654.9|553
1671158700000|2022-12-16 02:45:00|10657.8|10656.9|10654.3|10653.4|10658.3|10657.4|10654|10653.1|393
1671159000000|2022-12-16 02:50:00|10654.2|10653.3|10651.6|10650.7|10656.2|10655.3|10651.6|10650.7|457
1671159300000|2022-12-16 02:55:00|10651.7|10650.8|10651.4|10650.8|10652.2|10651.3|10650.1|10649.3|255
1671159600000|2022-12-16 03:00:00|10651.3|10650.7|10651|10650.4|10651.9|10651.3|10650.2|10649.3|349
1671159900000|2022-12-16 03:05:00|10651.1|10650.5|10649.1|10648.2|10651.3|10650.5|10647.3|10646.6|383
1671160200000|2022-12-16 03:10:00|10649|10648.1|10651.8|10650.9|10652.3|10651.7|10648.5|10647.6|222
1671160500000|2022-12-16 03:15:00|10651.6|10651|10652.9|10652|10654|10653.1|10651.3|10650.6|318
1671160800000|2022-12-16 03:20:00|10652.8|10651.9|10646.6|10646|10652.9|10652|10646|10645.4|342
1671161100000|2022-12-16 03:25:00|10646.5|10645.9|10648.5|10647.6|10648.5|10647.9|10645.9|10645.3|335
1671161400000|2022-12-16 03:30:00|10648.4|10647.5|10647.7|10646.8|10649.4|10648.6|10647.4|10646.7|323
1671161700000|2022-12-16 03:35:00|10647.6|10646.7|10647.2|10646.3|10650.1|10649.2|10646.4|10645.8|330
1671162000000|2022-12-16 03:40:00|10647.1|10646.2|10648.6|10647.7|10649|10648.1|10646.4|10645.7|302
1671162300000|2022-12-16 03:45:00|10648.5|10647.6|10648.8|10647.9|10649.2|10648.3|10647.2|10646.5|215
1671162600000|2022-12-16 03:50:00|10648.7|10647.8|10647.3|10646.7|10648.7|10647.8|10645.9|10645.3|180
1671162900000|2022-12-16 03:55:00|10647.2|10646.6|10648.3|10647.4|10648.3|10647.6|10645.9|10645.3|254
1671163200000|2022-12-16 04:00:00|10648.2|10647.6|10647.6|10647|10649|10648.1|10647.4|10646.7|263
1671163500000|2022-12-16 04:05:00|10647.7|10647.1|10649.7|10648.8|10649.8|10648.9|10646.7|10646|228
1671163800000|2022-12-16 04:10:00|10649.8|10648.9|10651.7|10650.8|10652.3|10651.4|10649.1|10648.2|205
1671164100000|2022-12-16 04:15:00|10651.9|10651|10650.3|10649.4|10651.9|10651|10649.6|10648.8|239
1671164400000|2022-12-16 04:20:00|10650.2|10649.3|10647.3|10646.4|10650.8|10649.9|10647.1|10646.3|364
1671164700000|2022-12-16 04:25:00|10647.2|10646.3|10647|10646.1|10649|10648.1|10646.1|10645.2|280
1671165000000|2022-12-16 04:30:00|10646.8|10645.9|10647.9|10647|10648.2|10647.3|10646.5|10645.8|195
1671165300000|2022-12-16 04:35:00|10648|10647.1|10648.2|10647.6|10649.8|10649.2|10647.3|10646.4|267
1671165600000|2022-12-16 04:40:00|10648.4|10647.5|10647.5|10646.9|10649.8|10649.2|10646.8|10646.2|269
1671165900000|2022-12-16 04:45:00|10647.6|10646.7|10645.4|10644.8|10647.6|10646.7|10644.8|10644.1|257
1671166200000|2022-12-16 04:50:00|10645.3|10644.5|10645.7|10644.8|10646.1|10645.4|10644.2|10643.3|257
1671166500000|2022-12-16 04:55:00|10645.6|10644.7|10646.7|10645.8|10648.3|10647.6|10645|10644.2|304
1671166800000|2022-12-16 05:00:00|10646.8|10645.9|10648.3|10647.4|10648.5|10647.7|10645.9|10645|391
1671167100000|2022-12-16 05:05:00|10648|10647.1|10646.6|10646|10648|10647.3|10646.6|10645.8|321
1671167400000|2022-12-16 05:10:00|10646.4|10645.8|10645.1|10644.5|10647.4|10646.7|10644.7|10644|284
1671167700000|2022-12-16 05:15:00|10645.2|10644.6|10645.8|10645.2|10647.5|10646.8|10645|10644.3|292
1671168000000|2022-12-16 05:20:00|10645.7|10645.1|10643.5|10642.6|10646.2|10645.6|10641.7|10641|354
1671168300000|2022-12-16 05:25:00|10643.4|10642.5|10644.5|10643.6|10646.6|10645.7|10643.4|10642.5|315
1671168600000|2022-12-16 05:30:00|10644.4|10643.5|10642.6|10641.7|10644.6|10643.9|10641.7|10640.8|395
1671168900000|2022-12-16 05:35:00|10642.9|10642|10644.7|10643.8|10645|10644.2|10642.3|10641.4|398
1671169200000|2022-12-16 05:40:00|10644.6|10643.7|10645.1|10644.2|10645.9|10645|10642.5|10641.6|383
1671169500000|2022-12-16 05:45:00|10645.2|10644.3|10641.9|10641|10645.2|10644.3|10641.9|10641|232
1671169800000|2022-12-16 05:50:00|10642|10641.1|10642.5|10641.6|10644.9|10644|10641.1|10640.2|309
1671170100000|2022-12-16 05:55:00|10642.6|10641.7|10646.1|10645.2|10646.2|10645.5|10642.2|10641.3|377
1671170400000|2022-12-16 06:00:00|10645.8|10644.9|10647.1|10646.2|10647.4|10646.5|10643|10642.1|391
1671170700000|2022-12-16 06:05:00|10646.9|10646.3|10648|10647.1|10648.4|10647.5|10645.5|10644.6|381
1671171000000|2022-12-16 06:10:00|10648.1|10647.2|10648.3|10647.4|10648.7|10648|10646.8|10645.9|189
1671171300000|2022-12-16 06:15:00|10648.6|10647.7|10647.9|10647|10648.8|10647.9|10644.8|10644.1|358
1671171600000|2022-12-16 06:20:00|10648|10647.1|10648.7|10647.8|10650.9|10650|10648|10647.1|365
1671171900000|2022-12-16 06:25:00|10648.6|10647.7|10651.3|10650.4|10651.7|10650.8|10646.7|10645.9|497
1671172200000|2022-12-16 06:30:00|10651.1|10650.2|10655|10654.1|10655.8|10654.9|10650.5|10649.6|368
1671172500000|2022-12-16 06:35:00|10654.9|10654|10658.8|10657.9|10659.1|10658.2|10654.8|10653.9|438
1671172800000|2022-12-16 06:40:00|10658.7|10657.8|10657|10656.1|10660.8|10659.9|10655.7|10654.8|355
1671173100000|2022-12-16 06:45:00|10656.9|10656|10660.2|10659.3|10661|10660.1|10656|10655.1|391
1671173400000|2022-12-16 06:50:00|10660.1|10659.2|10657.7|10656.8|10661.2|10660.3|10657.1|10656.2|389
1671173700000|2022-12-16 06:55:00|10657.6|10656.7|10656.7|10655.8|10657.7|10656.8|10653.4|10652.5|440
1671174000000|2022-12-16 07:00:00|10656.6|10655.7|10658.4|10657.5|10661.1|10660.2|10656.2|10655.3|739
1671174300000|2022-12-16 07:05:00|10658.2|10657.3|10657.2|10656.3|10658.2|10657.3|10653.4|10652.5|517
1671174600000|2022-12-16 07:10:00|10657.1|10656.2|10662.5|10661.6|10662.9|10662|10655.9|10655|578
1671174900000|2022-12-16 07:15:00|10662.6|10661.7|10659.5|10658.6|10663.5|10662.6|10659.2|10658.3|502
1671175200000|2022-12-16 07:20:00|10659.4|10658.5|10659.6|10658.7|10662|10661.3|10656.7|10655.8|656
1671175500000|2022-12-16 07:25:00|10659.4|10658.5|10656.4|10655.5|10661.1|10660.4|10656.1|10655.2|575
1671175800000|2022-12-16 07:30:00|10656.5|10655.6|10655.2|10654.3|10658.6|10657.6|10654.5|10653.6|589
1671176100000|2022-12-16 07:35:00|10655.3|10654.4|10652.1|10651.5|10656.3|10655.4|10651.6|10650.7|595
1671176400000|2022-12-16 07:40:00|10652|10651.4|10641.8|10640.9|10652|10651.4|10640.6|10639.7|727
1671176700000|2022-12-16 07:45:00|10641.9|10641|10640|10639.1|10645|10644.1|10639|10638.1|620
1671177000000|2022-12-16 07:50:00|10639.9|10639|10638.5|10637.6|10642.3|10641.6|10635.3|10634.7|577
1671177300000|2022-12-16 07:55:00|10638.4|10637.5|10631.7|10630.8|10638.6|10637.7|10631.2|10630.3|677
1671177600000|2022-12-16 08:00:00|10631.9|10631.3|10640.4|10639.5|10641|10640.1|10631.9|10631.3|978
1671177900000|2022-12-16 08:05:00|10639.9|10639.3|10636.4|10635.5|10641|10640.3|10635.7|10635|598
1671178200000|2022-12-16 08:10:00|10636.5|10635.6|10639.9|10639|10641.6|10640.7|10635.7|10634.8|692
1671178500000|2022-12-16 08:15:00|10640.2|10638.9|10632.7|10632.1|10642.5|10641.6|10632.3|10631.6|726
1671178800000|2022-12-16 08:20:00|10632.6|10632|10637.1|10636.5|10637.9|10637.1|10630.6|10629.9|560
1671179100000|2022-12-16 08:25:00|10637.3|10636.4|10632.5|10626.6|10637.6|10636.9|10625.9|10625.1|951
1671179400000|2022-12-16 08:30:00|10632.4|10629.1|10630.6|10629.7|10641.6|10640.3|10630.1|10629.1|1009
1671179700000|2022-12-16 08:35:00|10630.7|10629.8|10644.1|10643.2|10644.7|10644.1|10630.6|10629.7|652
1671180000000|2022-12-16 08:40:00|10643.9|10643|10643.1|10642.2|10644.6|10643.8|10637.2|10636.5|706
1671180300000|2022-12-16 08:45:00|10642.9|10642.3|10646.9|10646|10648.4|10647.7|10641.1|10640.3|719
1671180600000|2022-12-16 08:50:00|10647.2|10646.3|10653.9|10653|10654|10653.1|10646.4|10645.6|599
1671180900000|2022-12-16 08:55:00|10653.8|10652.9|10656.3|10655.1|10661|10660.4|10653.1|10652.2|802
1671181200000|2022-12-16 09:00:00|10656.4|10655|10648.8|10647.9|10657.9|10656.9|10647.6|10646.7|728
1671181500000|2022-12-16 09:05:00|10648.7|10647.8|10642.6|10642|10650.2|10649.5|10640.4|10639.5|745
1671181800000|2022-12-16 09:10:00|10642.4|10641.8|10633.6|10632.7|10642.4|10641.8|10633|10632.1|663
1671182100000|2022-12-16 09:15:00|10633.7|10632.8|10628.3|10627.7|10636.7|10635.8|10627.1|10626.2|680
1671182400000|2022-12-16 09:20:00|10628.5|10627.6|10632.8|10631.9|10637.7|10637|10628.5|10627.6|679
1671182700000|2022-12-16 09:25:00|10632.9|10632|10628.7|10627.8|10636|10635.1|10627.6|10626.7|668
1671183000000|2022-12-16 09:30:00|10628.6|10627.7|10625.7|10624.8|10630.5|10629.6|10624.2|10623.2|696
1671183300000|2022-12-16 09:35:00|10625.6|10624.7|10623.1|10622.5|10627.7|10626.8|10622.7|10621.8|663
1671183600000|2022-12-16 09:40:00|10623.4|10622.6|10619.4|10618.3|10624.8|10623.9|10617.7|10616.8|654
1671183900000|2022-12-16 09:45:00|10619.5|10618.5|10616.8|10615.9|10620.5|10619.3|10615.8|10615|788
1671184200000|2022-12-16 09:50:00|10616.9|10616|10617.4|10616.5|10618.4|10617.8|10610.5|10609.6|681
1671184500000|2022-12-16 09:55:00|10617.5|10616.6|10612.7|10611.2|10617.9|10617|10611.9|10610.6|674
1671184800000|2022-12-16 10:00:00|10612.8|10611|10613.4|10612.5|10615.1|10614.2|10609.7|10608.9|624
1671185100000|2022-12-16 10:05:00|10613.3|10612.4|10615.2|10614.6|10617.2|10616.6|10611.6|10611|571
1671185400000|2022-12-16 10:10:00|10615.1|10614.5|10617|10616.4|10623.5|10622.9|10615|10614.4|681
1671185700000|2022-12-16 10:15:00|10617.1|10616.5|10624.6|10624|10624.6|10624|10615.8|10615.2|700
1671186000000|2022-12-16 10:20:00|10624.7|10624.1|10618.2|10617.6|10625.3|10624.4|10617.5|10616.8|660
1671186300000|2022-12-16 10:25:00|10618.3|10617.7|10623.9|10623.3|10624.7|10624.1|10617.5|10616.6|661
1671186600000|2022-12-16 10:30:00|10623.6|10623|10622.4|10621.5|10627.3|10626.4|10619.5|10618.9|654
1671186900000|2022-12-16 10:35:00|10622.5|10621.6|10627|10626.1|10627.3|10626.7|10621.4|10620.8|560
1671187200000|2022-12-16 10:40:00|10626.8|10626.2|10628.8|10627.9|10629.1|10628.5|10624.1|10623.3|547
1671187500000|2022-12-16 10:45:00|10628.7|10628.1|10624.5|10623.9|10628.7|10628.1|10624.2|10623.6|437
1671187800000|2022-12-16 10:50:00|10623.9|10623.3|10621.9|10621.3|10627.7|10627.1|10621.5|10620.8|496
1671188100000|2022-12-16 10:55:00|10621.8|10621.2|10624.1|10623.2|10626.8|10626.1|10621.7|10620.8|573
1671188400000|2022-12-16 11:00:00|10623.9|10623|10624.1|10623.5|10624.4|10623.8|10620.6|10619.9|578
1671188700000|2022-12-16 11:05:00|10624|10623.4|10623.2|10622.3|10628|10627.4|10622|10621.1|729
1671189000000|2022-12-16 11:10:00|10623.1|10622.2|10626.9|10626.3|10628.3|10627.6|10622.4|10621.8|532
1671189300000|2022-12-16 11:15:00|10626.7|10626.1|10636.2|10635.3|10636.6|10636|10625.9|10625.3|518
1671189600000|2022-12-16 11:20:00|10636.1|10635.2|10638.8|10637.9|10639.8|10639.2|10632.8|10631.9|488
1671189900000|2022-12-16 11:25:00|10638.9|10638|10636.4|10635.8|10640.1|10639.4|10635|10634.4|571
1671190200000|2022-12-16 11:30:00|10636.6|10635.7|10632.9|10632.3|10637.2|10636.3|10632.9|10632.3|517
1671190500000|2022-12-16 11:35:00|10633.1|10632.2|10637.8|10636.9|10637.8|10637|10632.2|10631.4|399
1671190800000|2022-12-16 11:40:00|10637.7|10636.8|10634.2|10633.6|10639.2|10638.3|10633.9|10633.3|420
1671191100000|2022-12-16 11:45:00|10634.5|10633.9|10631.2|10630.3|10636.8|10635.9|10629.6|10628.7|613
1671191400000|2022-12-16 11:50:00|10631.3|10630.4|10632.2|10631.6|10634.3|10633.7|10630.4|10629.8|541
1671191700000|2022-12-16 11:55:00|10632.3|10631.7|10635.6|10635|10636.1|10635.5|10630.5|10629.9|551
1671192000000|2022-12-16 12:00:00|10635.5|10634.7|10635.7|10635.1|10638.8|10638.1|10633.8|10633|607
1671192300000|2022-12-16 12:05:00|10635.8|10635.2|10635.4|10634.8|10637|10636.3|10632.9|10632.2|459
1671192600000|2022-12-16 12:10:00|10635.5|10634.9|10633.8|10633.2|10636|10635.4|10631.9|10631.1|488
1671192900000|2022-12-16 12:15:00|10633.7|10633.1|10634.8|10634.2|10637.4|10636.5|10632.9|10632|433
1671193200000|2022-12-16 12:20:00|10634.7|10634.1|10632.5|10631.9|10636.7|10635.9|10631|10630.2|441
1671193500000|2022-12-16 12:25:00|10632.6|10632|10632.9|10632|10634.7|10633.8|10631.3|10630.6|416
1671193800000|2022-12-16 12:30:00|10632.8|10631.9|10629.9|10629|10632.9|10632|10627.1|10626.5|539
1671194100000|2022-12-16 12:35:00|10629.8|10628.9|10628.5|10627.9|10632|10631.3|10627|10626.2|454
1671194400000|2022-12-16 12:40:00|10628.6|10628|10627.2|10626.6|10628.6|10628|10624.7|10623.9|537
1671194700000|2022-12-16 12:45:00|10627.3|10626.7|10625.2|10624.6|10628.3|10627.7|10622.5|10621.9|480
1671195000000|2022-12-16 12:50:00|10625.3|10624.7|10623|10622.4|10625.8|10624.9|10621.2|10620.6|518
1671195300000|2022-12-16 12:55:00|10622.7|10622.1|10622|10621.4|10622.7|10622.1|10617.4|10616.8|557
1671195600000|2022-12-16 13:00:00|10621.9|10621.3|10617.6|10617|10623.8|10622.9|10617.1|10616.3|716
1671195900000|2022-12-16 13:05:00|10617.5|10616.9|10615.7|10615.1|10618.4|10617.6|10613.8|10613|667
1671196200000|2022-12-16 13:10:00|10615.6|10615|10618.8|10618.2|10618.8|10618.2|10614.9|10614.1|532
1671196500000|2022-12-16 13:15:00|10618.9|10618.3|10617.3|10616.7|10620.2|10619.6|10616.8|10616.1|575
1671196800000|2022-12-16 13:20:00|10617|10616.4|10625.5|10624.6|10626.1|10625.5|10616.4|10615.8|642
1671197100000|2022-12-16 13:25:00|10625.3|10624.4|10625.6|10624.7|10627.2|10626.4|10623.3|10622.7|595
1671197400000|2022-12-16 13:30:00|10625.4|10624.5|10620.6|10620|10625.7|10625.1|10620.5|10619.9|637
1671197700000|2022-12-16 13:35:00|10620.7|10620.1|10623.6|10622.7|10624.2|10623.6|10619.2|10618.6|651
1671198000000|2022-12-16 13:40:00|10623.5|10622.6|10629.1|10628.2|10631.7|10631|10622.9|10622.2|641
1671198300000|2022-12-16 13:45:00|10629.2|10628.3|10631|10630.4|10633.5|10632.8|10628.6|10627.8|722
1671198600000|2022-12-16 13:50:00|10631.1|10630.5|10629.1|10628.5|10633.3|10632.6|10627|10626.4|759
1671198900000|2022-12-16 13:55:00|10629|10628.4|10634.7|10633.8|10636.4|10635.8|10626.8|10626.1|699
1671199200000|2022-12-16 14:00:00|10634.8|10633.9|10632.9|10632.3|10642.3|10641.7|10630.2|10629.6|958
1671199500000|2022-12-16 14:05:00|10632.8|10632.2|10632.5|10631.9|10637.2|10636.6|10632.3|10631.7|771
1671199800000|2022-12-16 14:10:00|10632.4|10631.8|10621.9|10621.3|10634.6|10633.9|10621.9|10621.2|852
1671200100000|2022-12-16 14:15:00|10622.1|10621.5|10621.3|10620.7|10624.2|10623.3|10617.6|10616.7|1058
1671200400000|2022-12-16 14:20:00|10621.4|10620.8|10619.3|10618.4|10624.5|10623.6|10618.8|10618.1|889
1671200700000|2022-12-16 14:25:00|10619.2|10618.3|10622.3|10621.7|10626.1|10625.2|10617.3|10616.4|991
1671201000000|2022-12-16 14:30:00|10622.5|10621.6|10635.8|10634.9|10639|10638.4|10621.5|10620.7|1178
1671201300000|2022-12-16 14:35:00|10636.1|10635.2|10625.3|10624.7|10636.1|10635.2|10623|10622.4|1074
1671201600000|2022-12-16 14:40:00|10625.2|10624.6|10630.1|10627.9|10634.2|10633.5|10621.3|10620.5|1286
1671201900000|2022-12-16 14:45:00|10630.4|10628.8|10646.9|10646|10650.3|10647.8|10628.6|10626.6|1837
1671202200000|2022-12-16 14:50:00|10646.8|10645.9|10645.1|10644.2|10648.9|10648.3|10638|10637.2|1280
1671202500000|2022-12-16 14:55:00|10645.2|10644.3|10644|10643.1|10649.1|10648.4|10639.5|10638.6|1273
1671202800000|2022-12-16 15:00:00|10644.1|10643.2|10631.2|10630.3|10644.2|10643.5|10630|10628.7|1180
1671203100000|2022-12-16 15:05:00|10631.3|10630.4|10620.7|10620.1|10632.7|10631.8|10620.7|10620.1|979
1671203400000|2022-12-16 15:10:00|10620.4|10619.8|10615.7|10615.1|10623.3|10622.6|10614.2|10613.6|968
1671203700000|2022-12-16 15:15:00|10615.5|10614.9|10618|10617.1|10623.8|10623.1|10615.4|10614.8|1095
1671204000000|2022-12-16 15:20:00|10617.9|10617.3|10621.1|10620.5|10623.3|10622.7|10617|10616.3|938
1671204300000|2022-12-16 15:25:00|10621.2|10620.6|10623|10622.1|10626.4|10625.8|10620.6|10620|1015
1671204600000|2022-12-16 15:30:00|10622.7|10622.2|10616.9|10616.3|10627|10626.2|10616.3|10615.5|1146
1671204900000|2022-12-16 15:35:00|10617.8|10617.2|10617.3|10616.7|10620|10619.4|10613.7|10613.1|971
1671205200000|2022-12-16 15:40:00|10617.2|10616.6|10616|10615.4|10620|10619.3|10611.2|10610.6|875
1671205500000|2022-12-16 15:45:00|10616.1|10615.5|10619.2|10618.3|10620.3|10619.6|10609.3|10608.7|1116
1671205800000|2022-12-16 15:50:00|10619.1|10618.2|10609.6|10609|10624.9|10624|10609.3|10608.7|1141
1671206100000|2022-12-16 15:55:00|10609.3|10608.7|10617|10616.4|10617.4|10616.8|10608.5|10607.6|1048
1671206400000|2022-12-16 16:00:00|10617.3|10616.7|10619.5|10618.9|10620.6|10620|10614.1|10613.5|1002
1671206700000|2022-12-16 16:05:00|10619.4|10618.8|10616.6|10616|10625.2|10624.4|10615.3|10614.7|831
1671207000000|2022-12-16 16:10:00|10616.3|10615.7|10616.9|10616.3|10619.3|10618.4|10614.8|10614.1|842
1671207300000|2022-12-16 16:15:00|10616.8|10616.2|10614.1|10613.5|10617.3|10616.7|10612|10611.2|808
1671207600000|2022-12-16 16:20:00|10614.2|10613.6|10603|10602.4|10616.7|10616.1|10601.7|10601.1|932
1671207900000|2022-12-16 16:25:00|10603.1|10602.5|10599.8|10599.2|10609.4|10608.7|10598.6|10597.9|911
1671208200000|2022-12-16 16:30:00|10599.7|10599.1|10600.1|10599.5|10604.2|10603.3|10598.9|10598.3|790
1671208500000|2022-12-16 16:35:00|10600.4|10599.6|10600.7|10600.1|10602.5|10601.9|10597.9|10597.3|677
1671208800000|2022-12-16 16:40:00|10600.4|10599.8|10605.3|10604.4|10606|10605.4|10599.2|10598.6|764
1671209100000|2022-12-16 16:45:00|10605.4|10604.5|10603.6|10602.7|10606|10605.4|10601|10600.4|693
1671209400000|2022-12-16 16:50:00|10603.4|10602.5|10611.1|10610.5|10613.6|10612.9|10603.4|10602.5|940
1671209700000|2022-12-16 16:55:00|10611.2|10610.6|10609.5|10608.9|10613.3|10612.6|10608.4|10607.8|601
1671210000000|2022-12-16 17:00:00|10609.6|10609|10610.6|10609.7|10612.2|10611.4|10606.2|10605.3|753
1671210300000|2022-12-16 17:05:00|10610.5|10609.6|10610.9|10610|10611.8|10611.1|10608.3|10607.5|671
1671210600000|2022-12-16 17:10:00|10610.8|10609.9|10613.3|10612.7|10614.7|10614.1|10609.6|10608.8|596
1671210900000|2022-12-16 17:15:00|10613.2|10612.6|10618.5|10617.6|10619.7|10619|10611.7|10611.1|627
1671211200000|2022-12-16 17:20:00|10618.6|10617.7|10612|10611.4|10618.6|10617.7|10609.6|10609|795
1671211500000|2022-12-16 17:25:00|10612.2|10611.3|10615.9|10615|10616|10615.2|10611.5|10610.7|632
1671211800000|2022-12-16 17:30:00|10616|10615.1|10614.1|10613.2|10616.8|10616|10613|10612.3|605
1671212100000|2022-12-16 17:35:00|10614|10613.1|10611.9|10611.3|10619.4|10618.8|10611.7|10610.8|536
1671212400000|2022-12-16 17:40:00|10611.8|10611.2|10609.3|10608.7|10612.1|10611.4|10607.7|10607.1|628
1671212700000|2022-12-16 17:45:00|10609.4|10608.8|10610.5|10609.6|10611|10610.3|10608.4|10607.8|468
1671213000000|2022-12-16 17:50:00|10610.4|10609.5|10607.4|10606.8|10611|10610.2|10607.1|10606.4|487
1671213300000|2022-12-16 17:55:00|10607.3|10606.7|10605.6|10604.7|10608|10607.4|10604.4|10603.8|541
1671213600000|2022-12-16 18:00:00|10605.5|10604.6|10608.3|10607.4|10608.3|10607.5|10603.5|10602.7|531
1671213900000|2022-12-16 18:05:00|10608.2|10607.6|10607.8|10606.9|10608.2|10607.6|10605.7|10604.8|434
1671214200000|2022-12-16 18:10:00|10607.6|10607|10610.9|10610|10611.3|10610.7|10605.9|10605.2|442
1671214500000|2022-12-16 18:15:00|10611|10610.1|10609.3|10608.7|10611|10610.1|10608.7|10608|382
1671214800000|2022-12-16 18:20:00|10609.2|10608.6|10610|10609.4|10612.3|10611.5|10608.8|10607.9|374
1671215100000|2022-12-16 18:25:00|10610.1|10609.5|10610.3|10609.4|10611.6|10610.8|10609.3|10608.6|332
1671215400000|2022-12-16 18:30:00|10610.4|10609.5|10609.9|10609.3|10611.7|10610.8|10608.7|10607.9|444
1671215700000|2022-12-16 18:35:00|10609.8|10609.2|10610.4|10609.5|10611.9|10611.2|10608.9|10608.3|302
1671216000000|2022-12-16 18:40:00|10610.6|10609.7|10612.1|10611.2|10612.9|10612.2|10610.4|10609.5|377
1671216300000|2022-12-16 18:45:00|10611.7|10611.1|10614.8|10613.9|10615.8|10615.1|10611.6|10610.8|415
1671216600000|2022-12-16 18:50:00|10614.7|10613.8|10615.3|10614.7|10616.2|10615.5|10613|10612.2|327
1671216900000|2022-12-16 18:55:00|10615.6|10615|10615.3|10614.7|10617.7|10617.1|10614.7|10614.1|381
1671217200000|2022-12-16 19:00:00|10615.4|10614.8|10614.7|10613.8|10615.8|10615.2|10613.9|10613|336
1671217500000|2022-12-16 19:05:00|10614.6|10613.7|10608.5|10607.9|10614.7|10613.9|10608.4|10607.8|349
1671217800000|2022-12-16 19:10:00|10608.6|10608|10608.5|10607.9|10609.8|10609|10608.3|10607.7|316
1671218100000|2022-12-16 19:15:00|10608.6|10608|10605.2|10604.3|10609|10608.4|10604.3|10603.6|370
1671218400000|2022-12-16 19:20:00|10605.3|10604.4|10604.7|10603.8|10605.6|10605|10603.5|10602.9|275
1671218700000|2022-12-16 19:25:00|10604.6|10603.7|10604.6|10604|10605.5|10604.9|10603.5|10602.8|309
1671219000000|2022-12-16 19:30:00|10604.5|10603.9|10600.7|10600.1|10604.7|10604.1|10600.3|10599.7|316
1671219300000|2022-12-16 19:35:00|10600.8|10600.2|10598.8|10598.2|10601|10600.3|10598.8|10598.1|315
1671219600000|2022-12-16 19:40:00|10598.7|10598.1|10599.5|10598.6|10600.4|10599.8|10596.9|10596.3|349
1671219900000|2022-12-16 19:45:00|10599.3|10598.7|10600.5|10599.9|10600.6|10600|10598.5|10597.8|289
1671220200000|2022-12-16 19:50:00|10600.7|10600.1|10598.3|10597.4|10600.7|10600.1|10595.7|10595|374
1671220500000|2022-12-16 19:55:00|10598.2|10597.3|10600|10599.1|10601|10600.1|10597.4|10596.6|685
1671220800000|2022-12-16 20:00:00|10600.1|10599.2|10599.9|10599|10601.2|10600.3|10595.8|10595.1|651
1671221100000|2022-12-16 20:05:00|10599.7|10599.1|10600|10599.4|10601.3|10600.6|10596.9|10596.2|438
1671221400000|2022-12-16 20:10:00|10600.1|10599.5|10602.8|10602.2|10603.1|10602.3|10599.6|10599|453
1671221700000|2022-12-16 20:15:00|10602.7|10602.1|10603.7|10603.1|10605.2|10604.3|10602.7|10602.1|409
1671222000000|2022-12-16 20:20:00|10603.5|10602.9|10602.2|10601.3|10604.7|10603.9|10600.8|10600|427
1671222300000|2022-12-16 20:25:00|10602.3|10601.4|10603.6|10603|10603.9|10603.2|10600.8|10600.2|404
1671222600000|2022-12-16 20:30:00|10603.9|10603.3|10603.9|10603|10606.8|10606|10601.2|10600.5|760
1671222900000|2022-12-16 20:35:00|10603.8|10602.9|10602.3|10601.7|10604.7|10603.8|10601.4|10600.7|459
1671223200000|2022-12-16 20:40:00|10602.2|10601.6|10601.4|10600.5|10603|10602.4|10600.3|10599.7|480
1671223500000|2022-12-16 20:45:00|10601|10600.4|10601|10600.4|10603|10602.4|10599.6|10598.8|516
1671223800000|2022-12-16 20:50:00|10600.9|10600.3|10599.8|10598.9|10602.1|10601.5|10598.5|10597.8|563
1671224100000|2022-12-16 20:55:00|10599.9|10599|10592.8|10592.2|10601.6|10600.7|10592.3|10591.5|399
1671224400000|2022-12-16 21:00:00|10592.9|10591.9|10594.2|10593.3|10595.5|10594.6|10591.5|10590.6|475
1671224700000|2022-12-16 21:05:00|10594|10593.1|10595.7|10594.8|10596.9|10596|10593.5|10592.6|212
1671225000000|2022-12-16 21:10:00|10595.8|10594.9|10589|10588.1|10595.9|10595|10588.3|10587.4|374
1671225300000|2022-12-16 21:15:00|10589.1|10588|10589.1|10588.2|10589.9|10589|10588.6|10587.7|146
1671225600000|2022-12-16 21:20:00|10588.9|10588|10587.4|10586.5|10589|10588.1|10586.3|10585.2|313
1671225900000|2022-12-16 21:25:00|10587.3|10586.4|10586.8|10585.9|10589.1|10587.9|10586.8|10585.9|273
1671226200000|2022-12-16 21:30:00|10586.7|10585.8|10586.8|10585.9|10588.6|10587.5|10586.6|10585.7|252
1671226500000|2022-12-16 21:35:00|10586.9|10585.8|10587.2|10585.9|10588.9|10587.9|10586.2|10585.2|277
1671226800000|2022-12-16 21:40:00|10587.1|10586|10587.3|10586.2|10588.2|10587.1|10585.5|10584.6|286
1671227100000|2022-12-16 21:45:00|10587.1|10586.3|10589.8|10589.2|10592.5|10591.6|10587.1|10586.3|450
1671227400000|2022-12-16 21:50:00|10590.3|10589.4|10590.4|10589.5|10591.8|10590.9|10589.8|10588.9|237
1671227700000|2022-12-16 21:55:00|10590.5|10589.6|10589.8|10585.3|10592.4|10590.9|10584.9|10578.9|612
1671397200000|2022-12-18 21:00:00|10590.3|10588.4|10591.3|10585.3|10592|10588.4|10590.3|10585.3|6
1671397500000|2022-12-18 21:05:00|10592.6|10586.6|10594.1|10588.1|10596.8|10590.6|10591.7|10586.6|9
1671397800000|2022-12-18 21:10:00|10594|10588.4|10593.5|10591.6|10596.6|10592.3|10593.5|10587.7|18
1671398100000|2022-12-18 21:15:00|10594.9|10588.9|10593.9|10592|10596.7|10592|10593.6|10588.9|10
1671398400000|2022-12-18 21:20:00|10596.4|10591.6|10594.3|10588.7|10596.4|10591.9|10593.5|10588.4|22
1671398700000|2022-12-18 21:25:00|10594.6|10589.4|10595.9|10590.5|10596|10590.8|10594.6|10589.4|9
1671399000000|2022-12-18 21:30:00|10595.5|10590.3|10596.4|10590.6|10596.4|10590.6|10595|10589|5
1671399300000|2022-12-18 21:35:00|10596.5|10590.3|10596|10590.5|10596.5|10590.6|10595.3|10589.3|6
1671399600000|2022-12-18 21:40:00|10595.3|10589.3|10596|10590.6|10597.8|10590.6|10595.3|10588.1|4
1671400200000|2022-12-18 21:50:00|10592.8|10590.9|10591.4|10589.5|10593.4|10591.5|10591.3|10589.4|18
1671400500000|2022-12-18 21:55:00|10591.6|10589.7|10591.4|10589.5|10591.6|10589.7|10591.4|10589.5|10
1671400800000|2022-12-18 22:00:00|10591.3|10589.4|10590.6|10586.7|10594.4|10589.4|10589.2|10581.7|36
1671401100000|2022-12-18 22:05:00|10590.2|10586.4|10594.4|10589.8|10598.5|10592.5|10590.2|10584.5|102
1671401400000|2022-12-18 22:10:00|10594.2|10591.3|10600.3|10594.9|10602.2|10596.2|10593.7|10588.8|90
1671401700000|2022-12-18 22:15:00|10601.7|10595.4|10595.6|10589.6|10601.7|10595.7|10595.6|10589.6|37
1671402000000|2022-12-18 22:20:00|10599.6|10593.6|10593.8|10587.8|10602|10596|10593.8|10587.8|53
1671402300000|2022-12-18 22:25:00|10596.1|10591.8|10595.9|10592.2|10599.6|10593.6|10593.8|10587.8|20
1671402600000|2022-12-18 22:30:00|10596.4|10592.4|10593.4|10591.9|10599.2|10593.2|10592.3|10588.3|797
1671402900000|2022-12-18 22:35:00|10593.7|10592|10598.5|10592.5|10599.6|10593.6|10591.9|10589.1|472
1671403200000|2022-12-18 22:40:00|10596|10591.9|10595.8|10591.6|10600.2|10594.2|10595.1|10590.5|258
1671403500000|2022-12-18 22:45:00|10595.9|10591.5|10594.5|10591.4|10598.7|10592.7|10593.7|10590.6|566
1671403800000|2022-12-18 22:50:00|10593.9|10591.3|10592.8|10591.6|10597.3|10592.8|10592.7|10590.6|781
1671404100000|2022-12-18 22:55:00|10593|10591.8|10592.8|10591.6|10597.1|10592.1|10592.7|10590.3|528
1671404400000|2022-12-18 23:00:00|10594.6|10590.9|10589.7|10588.2|10596.7|10592.3|10588|10585.7|742
1671404700000|2022-12-18 23:05:00|10589.6|10588.5|10594.3|10593.3|10595.1|10593.9|10589.6|10588.1|447
1671405000000|2022-12-18 23:10:00|10594.4|10593.4|10592.9|10591.6|10595.4|10594.2|10590.2|10588.9|548
1671405300000|2022-12-18 23:15:00|10593|10591.8|10594.5|10593.1|10595.3|10594.3|10590.7|10589.5|521
1671405600000|2022-12-18 23:20:00|10595.1|10593.4|10593.8|10592.7|10595.6|10594.6|10593.8|10592.7|452
1671405900000|2022-12-18 23:25:00|10593.9|10592.8|10589.5|10588.3|10595.2|10593.7|10589.4|10588|505
1671406200000|2022-12-18 23:30:00|10590|10588.7|10586.5|10585.6|10590.3|10589.2|10585.6|10584.5|665
1671406500000|2022-12-18 23:35:00|10587.4|10586.1|10589.5|10588.5|10590.1|10589.1|10586.1|10585.2|585
1671406800000|2022-12-18 23:40:00|10589.8|10588.9|10587.9|10586.5|10590.7|10589.6|10586.8|10585.6|615
1671407100000|2022-12-18 23:45:00|10587.8|10586.4|10584.7|10583.7|10587.8|10586.6|10583.4|10582.2|735
1671407400000|2022-12-18 23:50:00|10585|10583.6|10585.3|10584|10586|10584.9|10583.2|10582.1|584
1671407700000|2022-12-18 23:55:00|10584.8|10583.9|10584.9|10584|10586|10584.9|10582.4|10581.5|654
1671408000000|2022-12-19 00:00:00|10584.8|10583.9|10586.8|10585.9|10588.3|10587.2|10582.6|10581.6|970
1671408300000|2022-12-19 00:05:00|10586.9|10586|10592.5|10591.6|10593.8|10592.7|10586.5|10585.6|1226
1671408600000|2022-12-19 00:10:00|10592.8|10591.5|10595|10594.1|10595.7|10594.7|10592.5|10591.4|936
1671408900000|2022-12-19 00:15:00|10594.8|10593.9|10595.3|10594.4|10595.9|10595|10593.9|10592.6|668
1671409200000|2022-12-19 00:20:00|10594.8|10593.9|10595|10594.1|10597.7|10596.8|10594.1|10593|580
1671409500000|2022-12-19 00:25:00|10594.9|10594|10596.2|10595.3|10598.6|10597.7|10594.6|10593.7|730
1671409800000|2022-12-19 00:30:00|10596.3|10595.4|10596.3|10595.4|10597.9|10597|10595.5|10594.6|744
1671410100000|2022-12-19 00:35:00|10596.4|10595.5|10598|10597.1|10599.1|10598.2|10595.8|10594.8|826
1671410400000|2022-12-19 00:40:00|10598.2|10597|10596.8|10595.9|10600.5|10599.6|10596.7|10595.5|755
1671410700000|2022-12-19 00:45:00|10596.7|10595.8|10597.2|10596.3|10599.5|10598.6|10594.6|10593.7|961
1671411000000|2022-12-19 00:50:00|10597.4|10596.5|10597.1|10596.2|10598.9|10598|10596.1|10595.2|1040
1671411300000|2022-12-19 00:55:00|10597|10596.1|10599.9|10599|10600.1|10599.2|10596.7|10595.8|762
1671411600000|2022-12-19 01:00:00|10600|10599.1|10600.9|10600|10601.1|10600.2|10598.7|10597.7|538
1671411900000|2022-12-19 01:05:00|10601|10600.1|10599.3|10598.4|10601.5|10600.6|10596.8|10595.9|341
1671412200000|2022-12-19 01:10:00|10599.2|10598.6|10602.3|10601.4|10604.7|10603.8|10599|10598.2|380
1671412500000|2022-12-19 01:15:00|10602.4|10601.5|10601.4|10600.5|10603.7|10603|10600|10599.1|402
1671412800000|2022-12-19 01:20:00|10601.5|10600.6|10599.2|10598.3|10602.6|10601.7|10598.8|10597.9|415
1671413100000|2022-12-19 01:25:00|10599.1|10598.2|10598.3|10597.4|10600.9|10600|10598.1|10597.2|370
1671413400000|2022-12-19 01:30:00|10598.2|10597.3|10601.4|10600.5|10602.6|10602|10598.1|10597.2|497
1671413700000|2022-12-19 01:35:00|10601.5|10600.6|10600|10599.1|10602.5|10601.6|10600|10599.1|393
1671414000000|2022-12-19 01:40:00|10600.1|10599.2|10601.1|10600.2|10602.1|10601.1|10599.3|10598.4|315
1671414300000|2022-12-19 01:45:00|10601.2|10600.3|10600.1|10599.2|10602.3|10601.4|10598.8|10597.9|309
1671414600000|2022-12-19 01:50:00|10600|10599.1|10602.3|10601.4|10602.9|10602|10598.4|10597.4|373
1671414900000|2022-12-19 01:55:00|10602.4|10601.5|10607|10606.1|10607|10606.2|10601.9|10601|359
1671415200000|2022-12-19 02:00:00|10606.7|10605.8|10612.6|10611.7|10613.7|10612.8|10605.5|10604.6|414
1671415500000|2022-12-19 02:05:00|10612.5|10611.6|10609|10608.1|10613.6|10612.7|10605.8|10604.9|402
1671415800000|2022-12-19 02:10:00|10609.1|10608.2|10604.6|10603.7|10609.5|10608.4|10602.4|10601.5|726
1671416100000|2022-12-19 02:15:00|10604.8|10603.9|10604.9|10604|10606.4|10605.5|10602.7|10601.9|382
1671416400000|2022-12-19 02:20:00|10605|10604.1|10607.5|10606.6|10607.6|10606.8|10603.8|10602.9|403
1671416700000|2022-12-19 02:25:00|10607.6|10606.7|10610.9|10610.3|10611|10610.3|10607.1|10606.2|476
1671417000000|2022-12-19 02:30:00|10611|10610.1|10608.5|10607.6|10611.3|10610.5|10607.4|10606.5|368
1671417300000|2022-12-19 02:35:00|10608.6|10607.7|10606.9|10606.3|10608.7|10607.8|10606.2|10605.3|290
1671417600000|2022-12-19 02:40:00|10606.8|10606.2|10607.3|10606.4|10608|10607.1|10605.3|10604.5|265
1671417900000|2022-12-19 02:45:00|10607.2|10606.3|10607.9|10607|10608.4|10607.8|10606.7|10605.8|262
1671418200000|2022-12-19 02:50:00|10608|10607.3|10611.4|10610.5|10611.6|10610.5|10607.6|10606.7|308
1671418500000|2022-12-19 02:55:00|10611.3|10610.4|10609.2|10608.6|10613|10612.3|10608.5|10607.9|485
1671418800000|2022-12-19 03:00:00|10609.1|10608.5|10607.4|10606.5|10610.2|10609.3|10607.2|10606.5|322
1671419100000|2022-12-19 03:05:00|10607.5|10606.6|10608.5|10607.6|10610.6|10609.7|10607.1|10606.2|362
1671419400000|2022-12-19 03:10:00|10608.6|10607.7|10610.1|10609.2|10610.8|10610|10608.3|10607.4|291
1671419700000|2022-12-19 03:15:00|10610|10609.1|10607|10606.4|10610.3|10609.4|10606.1|10605.2|298
1671420000000|2022-12-19 03:20:00|10606.9|10606.3|10606.1|10605.2|10607.8|10606.9|10605|10604.1|213
1671420300000|2022-12-19 03:25:00|10605.9|10605.3|10607.8|10606.9|10608.7|10607.8|10605.8|10605|201
1671420600000|2022-12-19 03:30:00|10607.7|10607.1|10607.7|10606.8|10608.6|10607.9|10606.9|10606|177
1671420900000|2022-12-19 03:35:00|10607.6|10606.7|10605.2|10604.3|10608.6|10607.7|10604.5|10603.6|222
1671421200000|2022-12-19 03:40:00|10605.1|10604.2|10604.9|10604|10606.5|10605.6|10604.9|10604|196
1671421500000|2022-12-19 03:45:00|10605|10604.1|10603.3|10602.4|10605|10604.1|10602.5|10601.6|237
1671421800000|2022-12-19 03:50:00|10603.4|10602.5|10604.3|10603.4|10604.3|10603.4|10602.6|10601.7|297
1671422100000|2022-12-19 03:55:00|10604.4|10603.5|10609.1|10608.2|10609.4|10608.5|10604.4|10603.5|319
1671422400000|2022-12-19 04:00:00|10609.4|10608.5|10610.7|10609.8|10610.8|10609.9|10607|10606.2|268
1671422700000|2022-12-19 04:05:00|10610.9|10610|10607.6|10607|10611|10610.1|10607.6|10606.8|223
1671423000000|2022-12-19 04:10:00|10607.8|10606.9|10608.5|10607.6|10609.4|10608.5|10606.6|10605.7|272
1671423300000|2022-12-19 04:15:00|10608.6|10607.7|10609.1|10608.2|10609.6|10608.7|10608|10607.2|270
1671423600000|2022-12-19 04:20:00|10609|10608.1|10608.9|10608|10609|10608.3|10607.2|10606.3|191
1671423900000|2022-12-19 04:25:00|10608.8|10607.9|10608.8|10607.9|10611.6|10610.7|10608.3|10607.5|198
1671424200000|2022-12-19 04:30:00|10608.5|10607.8|10608.9|10608.3|10609.7|10609|10608.2|10607.3|227
1671424500000|2022-12-19 04:35:00|10608.8|10608.2|10607|10606.1|10609.2|10608.6|10606.4|10605.5|236
1671424800000|2022-12-19 04:40:00|10606.9|10606|10606.5|10605.9|10607.8|10607.2|10606|10605.1|270
1671425100000|2022-12-19 04:45:00|10606.8|10605.8|10607.5|10606.6|10608.1|10607.5|10606.5|10605.6|170
1671425400000|2022-12-19 04:50:00|10607.4|10606.5|10609.6|10608.7|10610.8|10610.1|10607.4|10606.5|219
1671425700000|2022-12-19 04:55:00|10609.4|10608.5|10606.9|10606.3|10609.4|10608.6|10606.4|10605.5|213
1671426000000|2022-12-19 05:00:00|10606.8|10606.2|10604.7|10603.8|10608.5|10607.6|10604.3|10603.4|315
1671426300000|2022-12-19 05:05:00|10604.4|10603.5|10606|10605.1|10606.3|10605.4|10603.7|10602.8|176
1671426600000|2022-12-19 05:10:00|10606.1|10605.2|10606.7|10606.1|10607.8|10607.2|10604.7|10603.9|303
1671426900000|2022-12-19 05:15:00|10606.6|10606|10604.7|10603.8|10607.2|10606.6|10604.6|10603.8|222
1671427200000|2022-12-19 05:20:00|10604.5|10603.9|10605.2|10604.3|10606.1|10605.5|10604.5|10603.8|142
1671427500000|2022-12-19 05:25:00|10605.3|10604.4|10604.6|10603.7|10606.5|10605.6|10603.9|10603.1|251
1671427800000|2022-12-19 05:30:00|10604.7|10603.8|10602.4|10601.5|10605.3|10604.5|10602.2|10601.3|242
1671428100000|2022-12-19 05:35:00|10602.3|10601.4|10605.9|10605|10605.9|10605|10601.9|10601|229
1671428400000|2022-12-19 05:40:00|10605.8|10604.9|10606.3|10605.4|10607.3|10606.4|10605.1|10604.2|241
1671428700000|2022-12-19 05:45:00|10606|10605.2|10606.2|10605.3|10608.4|10607.5|10605.7|10604.9|234
1671429000000|2022-12-19 05:50:00|10606.3|10605.4|10606.3|10605.4|10606.8|10606|10605|10604.3|196
1671429300000|2022-12-19 05:55:00|10606.4|10605.5|10608.1|10607.2|10608.4|10607.5|10605.3|10604.4|274
1671429600000|2022-12-19 06:00:00|10607.9|10607|10607.4|10606.5|10609.6|10608.9|10607.2|10606.4|326
1671429900000|2022-12-19 06:05:00|10607.5|10606.6|10607.3|10606.4|10609.8|10608.9|10606.8|10605.9|294
1671430200000|2022-12-19 06:10:00|10607.2|10606.6|10605.9|10605|10607.4|10606.7|10604|10603.3|347
1671430500000|2022-12-19 06:15:00|10606|10605.1|10608|10607.1|10609|10608.3|10605.6|10604.7|363
1671430800000|2022-12-19 06:20:00|10608.1|10607.2|10610.4|10609.5|10610.7|10609.8|10607.3|10606.4|364
1671431100000|2022-12-19 06:25:00|10610.8|10609.9|10618.8|10617.9|10619.5|10618.6|10610.5|10609.8|393
1671431400000|2022-12-19 06:30:00|10618.5|10617.6|10616.8|10615.9|10619.8|10618.9|10614.5|10613.8|396
1671431700000|2022-12-19 06:35:00|10616.9|10616|10624.4|10623.5|10625.5|10624.6|10616.4|10615.5|485
1671432000000|2022-12-19 06:40:00|10624.1|10623.2|10629.6|10628.7|10630.8|10630|10623.8|10622.7|476
1671432300000|2022-12-19 06:45:00|10629.8|10628.9|10631.2|10630.3|10632.3|10631.4|10629.3|10628.4|507
1671432600000|2022-12-19 06:50:00|10631.1|10630.5|10632.7|10631.8|10634.6|10633.9|10628.3|10627.5|600
1671432900000|2022-12-19 06:55:00|10632.6|10631.7|10629.6|10628.7|10633.1|10632.3|10628.6|10627.9|446
1671433200000|2022-12-19 07:00:00|10629.5|10628.6|10628|10627.1|10631.5|10630.6|10627.7|10626.8|468
1671433500000|2022-12-19 07:05:00|10628.1|10627.2|10636.8|10636.2|10637.2|10636.5|10627.5|10626.7|581
1671433800000|2022-12-19 07:10:00|10636.7|10636.1|10636.6|10635.7|10638.2|10637.6|10635.3|10634.6|449
1671434100000|2022-12-19 07:15:00|10636.5|10635.6|10634.6|10634|10637.2|10636.6|10631.5|10630.6|516
1671434400000|2022-12-19 07:20:00|10634.5|10633.9|10633.5|10632.9|10636.3|10635.7|10631.2|10630.5|396
1671434700000|2022-12-19 07:25:00|10633.4|10632.8|10633.9|10633.3|10634.5|10633.9|10630.9|10630|529
1671435000000|2022-12-19 07:30:00|10634|10633.4|10632.4|10631.5|10635.3|10634.7|10631|10630.3|530
1671435300000|2022-12-19 07:35:00|10632.5|10631.6|10631.5|10630.6|10632.8|10632|10630.3|10629.6|444
1671435600000|2022-12-19 07:40:00|10631.4|10630.5|10630.1|10629.5|10633.4|10632.5|10629.9|10629.1|471
1671435900000|2022-12-19 07:45:00|10629.9|10629.3|10630.2|10629.6|10632.1|10631.4|10628.3|10627.6|499
1671436200000|2022-12-19 07:50:00|10630.3|10629.7|10628|10627.1|10633.9|10633.2|10627.7|10626.9|584
1671436500000|2022-12-19 07:55:00|10627.8|10626.9|10624.6|10623.7|10627.9|10627|10621.8|10621.1|657
1671436800000|2022-12-19 08:00:00|10624.7|10623.8|10636.2|10635.3|10636.2|10635.3|10624.5|10623.6|785
1671437100000|2022-12-19 08:05:00|10636.3|10635.4|10634.2|10633.6|10636.4|10635.6|10631.7|10630.9|668
1671437400000|2022-12-19 08:10:00|10634.3|10633.7|10632.6|10632|10634.5|10633.8|10630|10629.1|648
1671437700000|2022-12-19 08:15:00|10632.5|10631.9|10643.3|10642.7|10643.5|10642.8|10632.3|10631.6|550
1671438000000|2022-12-19 08:20:00|10643.4|10642.8|10643.6|10643|10648.3|10647.4|10642.5|10641.9|745
1671438300000|2022-12-19 08:25:00|10643.5|10642.9|10638.9|10638.3|10645.7|10645.1|10638.9|10638.3|657
1671438600000|2022-12-19 08:30:00|10639|10638.4|10641.8|10641.2|10643.5|10642.8|10638.8|10638.2|495
1671438900000|2022-12-19 08:35:00|10641.7|10641.1|10638.9|10638.3|10641.8|10641.2|10637.5|10636.7|418
1671439200000|2022-12-19 08:40:00|10639|10638.4|10631.4|10630.5|10639.6|10639|10631.4|10630.5|404
1671439500000|2022-12-19 08:45:00|10631.2|10630.6|10634.9|10634.3|10635.1|10634.4|10629.9|10629|580
1671439800000|2022-12-19 08:50:00|10635.1|10634.5|10638.2|10637.6|10639.8|10639|10634|10633.4|548
1671440100000|2022-12-19 08:55:00|10638.4|10637.8|10643|10641.1|10644.4|10643.5|10638.4|10637.7|530
1671440400000|2022-12-19 09:00:00|10643.1|10641|10641|10640.4|10643.2|10642.3|10636.2|10635.5|705
1671440700000|2022-12-19 09:05:00|10641.1|10640.5|10644.6|10643.7|10647.3|10646.4|10638.6|10637.8|632
1671441000000|2022-12-19 09:10:00|10644.7|10643.8|10643.3|10642.4|10649.4|10648.6|10643.1|10642.2|667
1671441300000|2022-12-19 09:15:00|10643.2|10642.3|10645.3|10644.4|10649.3|10648.4|10641.1|10640.2|624
1671441600000|2022-12-19 09:20:00|10645.4|10644.5|10657.9|10657|10658.4|10657.5|10643.8|10642.9|639
1671441900000|2022-12-19 09:25:00|10657.5|10656.9|10651.9|10651|10658.2|10657.3|10650.7|10649.9|674
1671442200000|2022-12-19 09:30:00|10652|10651.1|10648.4|10647.5|10652|10651.2|10647.7|10647.1|528
1671442500000|2022-12-19 09:35:00|10648.5|10647.6|10645.7|10645.1|10648.8|10648|10645.6|10644.9|431
1671442800000|2022-12-19 09:40:00|10645.1|10644.5|10646.9|10646|10648.1|10647.2|10642.6|10641.8|611
1671443100000|2022-12-19 09:45:00|10646.8|10645.9|10643.2|10642.6|10651.9|10651.3|10642.7|10641.9|578
1671443400000|2022-12-19 09:50:00|10643.4|10642.5|10635.7|10634.8|10644.2|10643.5|10634.7|10633.8|753
1671443700000|2022-12-19 09:55:00|10635.5|10634.6|10618.4|10617.2|10638.4|10637.7|10617.2|10616.1|1221
1671444000000|2022-12-19 10:00:00|10619|10617.8|10629.2|10628.3|10629.8|10628.9|10619|10617.8|656
1671444300000|2022-12-19 10:05:00|10629.1|10628.5|10629.5|10628.6|10633.1|10632.2|10628.6|10627.7|483
1671444600000|2022-12-19 10:10:00|10629.6|10628.7|10631.3|10630.4|10633.1|10632.2|10628.3|10627.4|491
1671444900000|2022-12-19 10:15:00|10631.7|10630.8|10633|10632.1|10635.3|10634.7|10631.5|10630.6|496
1671445200000|2022-12-19 10:20:00|10633.1|10632.2|10628.9|10628|10635.8|10634.9|10628.9|10628|518
1671445500000|2022-12-19 10:25:00|10628.8|10628.2|10626.9|10626|10633.7|10632.8|10624.4|10623.5|621
1671445800000|2022-12-19 10:30:00|10627.1|10626.2|10622|10621.1|10628.7|10627.8|10621.8|10621|496
1671446100000|2022-12-19 10:35:00|10622.1|10621.2|10615.1|10614.2|10622.9|10622|10614.2|10613.3|574
1671446400000|2022-12-19 10:40:00|10615|10614.1|10617.9|10617|10623.1|10622.2|10615|10614.1|567
1671446700000|2022-12-19 10:45:00|10618|10617.1|10615.7|10614.8|10618|10617.1|10613.4|10612.5|430
1671447000000|2022-12-19 10:50:00|10615.6|10614.7|10617|10616.1|10617.9|10617.2|10613.4|10612.5|477
1671447300000|2022-12-19 10:55:00|10617.1|10616.2|10619.6|10619|10621.5|10620.7|10616.8|10616|474
1671447600000|2022-12-19 11:00:00|10619.7|10619.1|10613.1|10612.5|10620|10619.2|10612.7|10611.9|524
1671447900000|2022-12-19 11:05:00|10613|10612.2|10614.6|10614|10615.3|10614.4|10609.9|10609|567
1671448200000|2022-12-19 11:10:00|10614.3|10613.7|10612|10611.4|10614.6|10613.9|10610.6|10609.9|669
1671448500000|2022-12-19 11:15:00|10612.1|10611.2|10612.3|10611.4|10614.9|10614|10610|10609.1|522
1671448800000|2022-12-19 11:20:00|10612.4|10611.5|10613.4|10612.5|10614.3|10613.4|10610.8|10609.9|508
1671449100000|2022-12-19 11:25:00|10613.3|10612.4|10616.6|10615.7|10616.6|10615.9|10612.9|10612|474
1671449400000|2022-12-19 11:30:00|10616.3|10615.4|10612.9|10612|10616.4|10615.6|10611|10610.4|468
1671449700000|2022-12-19 11:35:00|10612.8|10611.9|10609.3|10608.4|10613.9|10613.2|10606.2|10605.3|609
1671450000000|2022-12-19 11:40:00|10608.7|10608.1|10610.7|10609.8|10611.1|10610.3|10607.5|10606.6|430
1671450300000|2022-12-19 11:45:00|10610.5|10609.6|10607.2|10606.3|10610.5|10609.6|10605.4|10604.8|404
1671450600000|2022-12-19 11:50:00|10607.8|10606.9|10607.8|10607.2|10608.9|10608.2|10606.3|10605.6|481
1671450900000|2022-12-19 11:55:00|10607.7|10607.1|10606.5|10605.9|10608.3|10607.6|10604.6|10603.9|470
1671451200000|2022-12-19 12:00:00|10606.4|10605.8|10606.7|10606.1|10608.5|10607.9|10603.6|10602.8|527
1671451500000|2022-12-19 12:05:00|10606.8|10606.2|10605.9|10605.3|10609.9|10609.3|10604.6|10603.8|597
1671451800000|2022-12-19 12:10:00|10606|10605.4|10607|10606.4|10608.3|10607.7|10605.2|10604.6|501
1671452100000|2022-12-19 12:15:00|10606.9|10606.3|10607.9|10607|10608.3|10607.5|10603.6|10602.9|531
1671452400000|2022-12-19 12:20:00|10608|10607.1|10607.7|10607.1|10610.2|10609.5|10606.7|10605.8|496
1671452700000|2022-12-19 12:25:00|10607.8|10607.2|10608|10607.1|10610|10609.2|10607|10606.1|488
1671453000000|2022-12-19 12:30:00|10607.9|10607|10610.5|10609.9|10611|10610.1|10605.2|10604.3|573
1671453300000|2022-12-19 12:35:00|10610.6|10609.7|10610|10609.1|10614.9|10614.3|10609.7|10609|537
1671453600000|2022-12-19 12:40:00|10609.9|10609.3|10610.2|10609.6|10612.2|10611.3|10608.3|10607.5|464
1671453900000|2022-12-19 12:45:00|10610.3|10609.7|10612.4|10611.5|10612.9|10612.1|10607.3|10606.4|513
1671454200000|2022-12-19 12:50:00|10612.2|10611.3|10615.5|10614.6|10615.9|10615.1|10611.8|10610.9|557
1671454500000|2022-12-19 12:55:00|10615.2|10614.4|10606.6|10606|10615.3|10614.4|10604.2|10603.3|653
1671454800000|2022-12-19 13:00:00|10606.7|10605.8|10608|10607.1|10608.8|10607.9|10605.6|10604.8|694
1671455100000|2022-12-19 13:05:00|10608.1|10607.2|10606.9|10606|10610.9|10610|10605.4|10604.8|573
1671455400000|2022-12-19 13:10:00|10607|10606.1|10598.6|10597.7|10607.3|10606.5|10597.6|10597|691
1671455700000|2022-12-19 13:15:00|10598.8|10597.9|10603.5|10602.9|10606|10605.1|10598.5|10597.9|546
1671456000000|2022-12-19 13:20:00|10603.4|10602.8|10599|10598.1|10603.4|10602.8|10597.9|10597|570
1671456300000|2022-12-19 13:25:00|10599.1|10598.2|10601.6|10600.7|10603.2|10602.6|10598.8|10597.9|608
1671456600000|2022-12-19 13:30:00|10601.5|10600.6|10599.6|10599|10603.8|10603|10599.3|10598.6|624
1671456900000|2022-12-19 13:35:00|10599.8|10598.9|10604.3|10603.4|10605.2|10604.3|10599.4|10598.8|629
1671457200000|2022-12-19 13:40:00|10604.5|10603.6|10602.8|10601.9|10606.9|10606|10601.5|10600.6|565
1671457500000|2022-12-19 13:45:00|10602.9|10602|10604.8|10603.9|10608.5|10607.6|10601.2|10600.3|565
1671457800000|2022-12-19 13:50:00|10604.6|10604|10605.1|10604.5|10606.9|10606.1|10599.6|10598.8|588
1671458100000|2022-12-19 13:55:00|10605.2|10604.6|10606.8|10605.9|10608.4|10607.8|10604.6|10603.8|488
1671458400000|2022-12-19 14:00:00|10606.9|10606|10610.7|10610.1|10610.7|10610.1|10604.3|10603.7|570
1671458700000|2022-12-19 14:05:00|10610.6|10610|10607.7|10607.1|10612.2|10611.6|10607.5|10606.7|517
1671459000000|2022-12-19 14:10:00|10607.6|10607|10609.5|10608.9|10611|10610.1|10607.3|10606.5|508
1671459300000|2022-12-19 14:15:00|10609.6|10609|10610.8|10609.9|10613.8|10613|10608|10607.3|553
1671459600000|2022-12-19 14:20:00|10610.9|10610|10609.7|10608.8|10613|10612.3|10608.8|10608|403
1671459900000|2022-12-19 14:25:00|10609.3|10608.4|10610.2|10609.3|10612.8|10612.2|10608.3|10607.7|468
1671460200000|2022-12-19 14:30:00|10610.1|10609.2|10608|10607.4|10612.1|10611.5|10603.9|10603.3|948
1671460500000|2022-12-19 14:35:00|10607.9|10607.3|10600.6|10599.7|10609.5|10608.9|10600.4|10599.6|800
1671460800000|2022-12-19 14:40:00|10600.5|10599.6|10605.2|10604.6|10605.3|10604.7|10599.4|10598.7|770
1671461100000|2022-12-19 14:45:00|10605.3|10604.7|10603.4|10602.8|10605.5|10604.9|10600.5|10599.9|613
1671461400000|2022-12-19 14:50:00|10603.5|10602.9|10602|10601.1|10606.4|10605.5|10600.6|10600|639
1671461700000|2022-12-19 14:55:00|10602.1|10601.2|10603.6|10603|10605.2|10604.5|10601.7|10600.9|613
1671462000000|2022-12-19 15:00:00|10603.9|10602.9|10604.9|10604.3|10608.1|10607.5|10603.1|10602.2|794
1671462300000|2022-12-19 15:05:00|10604.8|10604.2|10609.2|10608.3|10609.2|10608.6|10604.4|10603.8|617
1671462600000|2022-12-19 15:10:00|10609.1|10608.5|10608.4|10607.8|10610.1|10609.5|10604.8|10604.1|646
1671462900000|2022-12-19 15:15:00|10608.3|10607.7|10609.6|10608.7|10611.8|10611.2|10607.5|10606.9|616
1671463200000|2022-12-19 15:20:00|10609.7|10608.8|10613|10612.1|10616.1|10615.2|10609.2|10608.3|732
1671463500000|2022-12-19 15:25:00|10613.1|10612.2|10612.1|10611.2|10613.4|10612.5|10608|10607.3|574
1671463800000|2022-12-19 15:30:00|10612|10611.1|10611|10610.4|10612.2|10611.6|10607|10606.2|730
1671464100000|2022-12-19 15:35:00|10610.8|10610.2|10603.9|10603.3|10612|10611.3|10602.2|10601.3|550
1671464400000|2022-12-19 15:40:00|10604|10603.4|10598.7|10598.1|10606.2|10605.6|10597.8|10597.2|608
1671464700000|2022-12-19 15:45:00|10598.8|10598.2|10586.8|10585.9|10599.1|10598.5|10578.7|10577.8|1141
1671465000000|2022-12-19 15:50:00|10586.7|10585.8|10583.4|10582.5|10586.7|10585.8|10580.5|10579.7|823
1671465300000|2022-12-19 15:55:00|10583.3|10582.4|10580|10579.4|10583.7|10583|10576.3|10575.4|955
1671465600000|2022-12-19 16:00:00|10580.3|10579.5|10587.3|10586.7|10588.2|10587.3|10580|10579.3|857
1671465900000|2022-12-19 16:05:00|10587.2|10586.6|10589.1|10588.2|10589.3|10588.6|10585.2|10584.6|696
1671466200000|2022-12-19 16:10:00|10589|10588.1|10594|10593.1|10596.6|10595.7|10588.6|10587.8|724
1671466500000|2022-12-19 16:15:00|10593.6|10592.7|10599.1|10598.2|10599.2|10598.3|10592.9|10592.1|574
1671466800000|2022-12-19 16:20:00|10599|10598.1|10610.1|10609.2|10613.2|10612.3|10598|10597.1|697
1671467100000|2022-12-19 16:25:00|10610.2|10609.3|10611.8|10610.9|10613.9|10613.1|10606.6|10605.9|823
1671467400000|2022-12-19 16:30:00|10611.6|10611|10608.4|10607.5|10614.1|10613.2|10607.4|10606.6|800
1671467700000|2022-12-19 16:35:00|10608.3|10607.4|10613.9|10613.3|10614.2|10613.6|10606.5|10605.7|624
1671468000000|2022-12-19 16:40:00|10613.8|10613.2|10618.8|10617.9|10619.1|10618.3|10611.1|10610.4|708
1671468300000|2022-12-19 16:45:00|10619|10618.1|10625.4|10624.5|10629.2|10628.6|10618.7|10617.8|855
1671468600000|2022-12-19 16:50:00|10625.5|10624.6|10625.1|10624.2|10627.6|10626.7|10622.7|10621.9|751
1671468900000|2022-12-19 16:55:00|10625|10624.1|10623.8|10623.2|10626.8|10626|10623.1|10622.3|538
1671469200000|2022-12-19 17:00:00|10623.9|10623|10622.9|10622|10626.2|10625.4|10619.4|10618.5|685
1671469500000|2022-12-19 17:05:00|10623|10622.1|10625.1|10624.2|10626.4|10625.8|10620.9|10620.2|621
1671469800000|2022-12-19 17:10:00|10625|10624.1|10626.2|10625.6|10628.4|10627.6|10623.5|10622.6|551
1671470100000|2022-12-19 17:15:00|10626.3|10625.7|10625.7|10625.1|10629.2|10628.6|10622.5|10621.6|591
1671470400000|2022-12-19 17:20:00|10625.9|10625|10626.7|10625.8|10631.6|10630.7|10625.4|10624.6|561
1671470700000|2022-12-19 17:25:00|10626.4|10625.7|10624.5|10623.6|10627.8|10627.1|10624|10623.4|578
1671471000000|2022-12-19 17:30:00|10624.4|10623.5|10621.1|10620.5|10626.3|10625.4|10620.5|10619.8|619
1671471300000|2022-12-19 17:35:00|10621.5|10620.9|10621.3|10620.4|10624.9|10624.3|10619.8|10619.2|562
1671471600000|2022-12-19 17:40:00|10620.8|10620.2|10622|10621.4|10623.2|10622.5|10618.7|10618|427
1671471900000|2022-12-19 17:45:00|10622.1|10621.2|10626.5|10625.9|10626.8|10626.1|10621.2|10620.6|406
1671472200000|2022-12-19 17:50:00|10626.4|10625.8|10629.3|10628.7|10630.7|10630.1|10625.6|10625|408
1671472500000|2022-12-19 17:55:00|10629.2|10628.6|10625.4|10624.5|10629.3|10628.6|10623.6|10623|392
1671472800000|2022-12-19 18:00:00|10625.5|10624.6|10620.2|10619.6|10626.7|10626.1|10618.7|10618.1|467
1671473100000|2022-12-19 18:05:00|10620.3|10619.7|10622.2|10621.6|10623.6|10623|10620.2|10619.6|391
1671473400000|2022-12-19 18:10:00|10622.3|10621.7|10622.9|10622.3|10624.2|10623.5|10621.3|10620.7|406
1671473700000|2022-12-19 18:15:00|10622.8|10622.2|10619.2|10618.6|10623.5|10622.9|10617.3|10616.7|471
1671474000000|2022-12-19 18:20:00|10619.1|10618.5|10617.3|10616.7|10619.2|10618.6|10615|10614.4|370
1671474300000|2022-12-19 18:25:00|10617.2|10616.6|10618.6|10618|10619.3|10618.6|10616.2|10615.6|448
1671474600000|2022-12-19 18:30:00|10618.5|10617.9|10617.5|10616.9|10620.2|10619.6|10617.5|10616.9|400
1671474900000|2022-12-19 18:35:00|10617.6|10617|10618.4|10617.5|10620|10619.4|10617.3|10616.5|378
1671475200000|2022-12-19 18:40:00|10618.3|10617.7|10614.9|10614.3|10619|10618.3|10614.5|10613.9|479
1671475500000|2022-12-19 18:45:00|10615|10614.1|10619.4|10618.8|10619.8|10619.2|10614.9|10614.1|339
1671475800000|2022-12-19 18:50:00|10619.3|10618.7|10617.1|10616.5|10619.8|10619.2|10616.6|10615.9|323
1671476100000|2022-12-19 18:55:00|10617.2|10616.6|10614.3|10613.7|10617.5|10616.7|10613.2|10612.5|345
1671476400000|2022-12-19 19:00:00|10614.4|10613.8|10609.3|10608.7|10614.8|10614.2|10607.8|10607.2|512
1671476700000|2022-12-19 19:05:00|10609.4|10608.8|10611|10610.1|10613.1|10612.5|10608.8|10608.2|416
1671477000000|2022-12-19 19:10:00|10611.1|10610.2|10608.5|10607.9|10611.1|10610.3|10607.7|10607|390
1671477300000|2022-12-19 19:15:00|10608.4|10607.8|10607.8|10607.2|10610.6|10609.9|10607.5|10606.8|403
1671477600000|2022-12-19 19:20:00|10607.7|10607.1|10607.5|10606.9|10610|10609.4|10606.6|10606|545
1671477900000|2022-12-19 19:25:00|10607.6|10607|10606.8|10606.2|10609.6|10608.8|10606.1|10605.5|356
1671478200000|2022-12-19 19:30:00|10606.7|10606.1|10608.8|10608.2|10609.2|10608.5|10606.5|10605.9|460
1671478500000|2022-12-19 19:35:00|10608.7|10608.1|10607.7|10607.1|10609.6|10609|10606.2|10605.6|490
1671478800000|2022-12-19 19:40:00|10607.6|10607|10607.5|10606.9|10607.8|10607.1|10604.8|10604.2|443
1671479100000|2022-12-19 19:45:00|10607.6|10607|10603.5|10602.9|10609.9|10609.2|10603.4|10602.8|529
1671479400000|2022-12-19 19:50:00|10603.4|10602.8|10604.6|10604|10604.8|10604.2|10602.2|10601.6|477
1671479700000|2022-12-19 19:55:00|10604.8|10603.9|10604.8|10603.9|10606|10605.3|10601.4|10600.8|481
1671480000000|2022-12-19 20:00:00|10605|10604.4|10605.8|10605.2|10606|10605.3|10601|10600.2|454
1671480300000|2022-12-19 20:05:00|10605.9|10605|10606.4|10605.8|10607.3|10606.7|10602.9|10602.3|458
1671480600000|2022-12-19 20:10:00|10606.5|10605.9|10602.8|10602.2|10606.9|10606.3|10602.5|10601.8|563
1671480900000|2022-12-19 20:15:00|10602.7|10602.1|10606.5|10605.6|10606.6|10605.7|10602.7|10601.8|346
1671481200000|2022-12-19 20:20:00|10606.6|10605.7|10606.7|10605.8|10607.6|10606.8|10604.4|10603.7|414
1671481500000|2022-12-19 20:25:00|10606.6|10605.7|10608.4|10607.8|10608.6|10607.8|10606.2|10605.5|407
1671481800000|2022-12-19 20:30:00|10608.5|10607.6|10605.1|10604.2|10609.9|10609.1|10605|10604.1|449
1671482100000|2022-12-19 20:35:00|10605|10604.1|10606|10605.1|10606.5|10605.6|10603.9|10603|366
1671482400000|2022-12-19 20:40:00|10605.5|10604.6|10606.4|10605.8|10607|10606.2|10604.5|10603.9|432
1671482700000|2022-12-19 20:45:00|10606.3|10605.4|10607.2|10606.3|10608|10607.1|10605.5|10604.7|396
1671483000000|2022-12-19 20:50:00|10607.1|10606.2|10607.6|10606.7|10608|10607.1|10606.1|10605.4|334
1671483300000|2022-12-19 20:55:00|10607.5|10606.9|10604.9|10604.3|10607.6|10606.9|10604.5|10603.8|412
1671483600000|2022-12-19 21:00:00|10604.7|10604.1|10603.8|10603.2|10605.5|10604.7|10603.5|10602.8|209
1671483900000|2022-12-19 21:05:00|10603.9|10603.3|10605.6|10605|10606.3|10605.5|10603.8|10603.1|136
1671484200000|2022-12-19 21:10:00|10605.5|10604.9|10605|10604.1|10606|10605.2|10604.6|10603.8|90
1671484500000|2022-12-19 21:15:00|10604.9|10604|10605.5|10604.6|10605.9|10605|10604.5|10603.7|121
1671484800000|2022-12-19 21:20:00|10605.4|10604.5|10604.9|10604.3|10605.7|10604.9|10604.8|10604|127
1671485100000|2022-12-19 21:25:00|10605|10604.4|10607.9|10607|10608.5|10607.9|10604.7|10604|160
1671485400000|2022-12-19 21:30:00|10607.8|10606.9|10607.5|10606.6|10608.6|10607.7|10606.8|10605.9|91
1671485700000|2022-12-19 21:35:00|10607.6|10606.7|10607.3|10606.4|10607.8|10606.9|10607.2|10606.3|47
1671486000000|2022-12-19 21:40:00|10607.2|10606.3|10606.9|10606|10607.5|10606.6|10606.2|10605.4|93
1671486300000|2022-12-19 21:45:00|10607|10606.1|10607.9|10607|10608.1|10607.3|10606.5|10605.9|78
1671486600000|2022-12-19 21:50:00|10608|10607.1|10608.6|10607.7|10608.8|10607.8|10607.9|10607|54
1671486900000|2022-12-19 21:55:00|10608.5|10607.6|10608|10606.3|10609.8|10607.8|10606.5|10603.7|452
1671487200000|2022-12-19 22:00:00|10607.9|10606.2|10611.1|10605.1|10611.7|10606.2|10607.2|10603.2|67
1671487500000|2022-12-19 22:05:00|10608.7|10604.7|10607.5|10604.1|10609.3|10604.9|10606.3|10603.3|91
1671487800000|2022-12-19 22:10:00|10607.7|10603.9|10609.3|10605.5|10610|10605.7|10606.8|10603.7|66
1671488100000|2022-12-19 22:15:00|10609.2|10605.4|10610.4|10605.6|10611.3|10605.7|10608.1|10604.3|102
1671488400000|2022-12-19 22:20:00|10610.2|10605.5|10609|10605.7|10610.5|10606.2|10608.2|10605.4|70
1671488700000|2022-12-19 22:25:00|10609.5|10605.6|10608.7|10605.7|10610.4|10605.7|10608.1|10604.5|42
1671489000000|2022-12-19 22:30:00|10608.8|10605.8|10608.3|10605.7|10609.7|10607|10607.7|10605.2|1020
1671489300000|2022-12-19 22:35:00|10608.4|10605.6|10608.2|10605.5|10610.6|10606.9|10607.8|10605.3|619
1671489600000|2022-12-19 22:40:00|10608.3|10605.6|10608.1|10605.9|10609.8|10606.5|10607.3|10605.3|428
1671489900000|2022-12-19 22:45:00|10608.5|10605.8|10607.3|10605.8|10608.7|10606.1|10607.3|10604.9|258
1671490200000|2022-12-19 22:50:00|10607.8|10605.7|10607.9|10606.2|10609.1|10606.4|10607.3|10605.5|146
1671490500000|2022-12-19 22:55:00|10607.8|10606.1|10610.7|10606.6|10610.7|10607.2|10607.6|10604.8|256
1671490800000|2022-12-19 23:00:00|10610.6|10606.7|10609.7|10606.9|10611.6|10608|10607.9|10604.8|905
1671491100000|2022-12-19 23:05:00|10609.9|10606.8|10610.1|10607.8|10610.7|10607.8|10608.6|10606.2|230
1671491400000|2022-12-19 23:10:00|10610.2|10607.9|10610.9|10607.4|10611.3|10608.8|10610|10607|148
1671491700000|2022-12-19 23:15:00|10610.8|10607.6|10607.3|10606.1|10610.8|10608.1|10605.8|10603.8|583
1671492000000|2022-12-19 23:20:00|10607.4|10605.8|10609.1|10607.6|10609.3|10607.8|10606.8|10605.4|411
1671492300000|2022-12-19 23:25:00|10609.2|10607.7|10611.9|10610.5|10612.9|10611.4|10609.2|10607.6|315
1671492600000|2022-12-19 23:30:00|10611.8|10610.4|10613.1|10611.9|10613.4|10612.2|10611.1|10610|275
1671492900000|2022-12-19 23:35:00|10613.2|10612|10613|10611.7|10613.3|10612.1|10611.2|10610.2|237
1671493200000|2022-12-19 23:40:00|10612.9|10611.8|10611.5|10610.3|10613.2|10612.1|10611.2|10609.9|187
1671493500000|2022-12-19 23:45:00|10611.7|10610.4|10613|10611.6|10613.1|10611.9|10611.6|10610.3|323
1671493800000|2022-12-19 23:50:00|10612.9|10611.7|10610.3|10608.9|10613.1|10611.8|10610.1|10608.9|206
1671494100000|2022-12-19 23:55:00|10610.4|10609|10612.8|10611.9|10613.5|10612.4|10609.8|10608.7|242
1671494400000|2022-12-20 00:00:00|10612.9|10611.8|10605.8|10604.9|10612.9|10612|10605.1|10604.2|388
1671494700000|2022-12-20 00:05:00|10605.6|10604.7|10607.6|10606.7|10609.3|10608.4|10605.3|10604.4|375
1671495000000|2022-12-20 00:10:00|10607.4|10606.5|10604.1|10603.2|10607.4|10606.5|10603.7|10603|332
1671495300000|2022-12-20 00:15:00|10604|10603.1|10606.8|10605.9|10606.8|10605.9|10603.2|10602.3|243
1671495600000|2022-12-20 00:20:00|10606.9|10606|10605.3|10604.4|10607.9|10607|10605.1|10604.2|275
1671495900000|2022-12-20 00:25:00|10605.4|10604.5|10605.4|10604.5|10606.5|10605.6|10604.5|10603.6|243
1671496200000|2022-12-20 00:30:00|10605.2|10604.6|10603.9|10603|10605.8|10605.1|10603.5|10602.5|212
1671496500000|2022-12-20 00:35:00|10604|10603.1|10600.8|10599.9|10604|10603.1|10600.3|10599.4|214
1671496800000|2022-12-20 00:40:00|10600.7|10599.8|10599.9|10599|10600.7|10599.8|10598.5|10597.6|215
1671497100000|2022-12-20 00:45:00|10600|10599.1|10600.2|10599.3|10602.2|10601.3|10599.4|10598.5|332
1671497400000|2022-12-20 00:50:00|10600.1|10599.2|10602.8|10601.9|10603.2|10602.3|10599|10598.1|366
1671497700000|2022-12-20 00:55:00|10603.7|10602.8|10600.7|10599.8|10604.1|10603.2|10599.9|10599.1|456
1671498000000|2022-12-20 01:00:00|10600.8|10599.9|10602.5|10601.6|10603.6|10602.7|10598.3|10597.4|346
1671498300000|2022-12-20 01:05:00|10602.4|10601.5|10602|10601.1|10604.6|10603.7|10599.6|10598.7|449
1671498600000|2022-12-20 01:10:00|10602.2|10601.3|10600.3|10599.4|10602.3|10601.4|10599.6|10598.8|384
1671498900000|2022-12-20 01:15:00|10600.5|10599.6|10599.6|10598.7|10600.7|10599.8|10598.5|10597.6|353
1671499200000|2022-12-20 01:20:00|10599.4|10598.5|10602|10601.1|10602.5|10601.6|10598.9|10598|385
1671499500000|2022-12-20 01:25:00|10602.1|10601.2|10601.9|10601|10602.3|10601.4|10599.3|10598.4|346
1671499800000|2022-12-20 01:30:00|10602|10601.1|10607|10606.1|10607.6|10606.7|10601.7|10600.8|552
1671500100000|2022-12-20 01:35:00|10606.9|10606|10604.5|10603.6|10608|10607.1|10603.9|10603|402
1671500400000|2022-12-20 01:40:00|10604.6|10603.7|10601.7|10600.8|10604.8|10603.9|10600.8|10600|428
1671500700000|2022-12-20 01:45:00|10601.6|10600.7|10599|10598.1|10601.9|10601|10598.4|10597.5|354
1671501000000|2022-12-20 01:50:00|10599.2|10598.6|10600.3|10599.4|10602.9|10602|10599.2|10598.3|411
1671501300000|2022-12-20 01:55:00|10600.4|10599.5|10605.8|10604.9|10607.1|10606.3|10599.1|10598.2|472
1671501600000|2022-12-20 02:00:00|10605.9|10605|10606.9|10606|10608.3|10607.7|10604.1|10603.4|497
1671501900000|2022-12-20 02:05:00|10606.8|10605.9|10607.6|10606.7|10608.2|10607.4|10605.8|10604.9|457
1671502200000|2022-12-20 02:10:00|10607.5|10606.6|10606.8|10605.9|10607.6|10606.7|10603.8|10602.9|461
1671502500000|2022-12-20 02:15:00|10607.1|10606.2|10605.8|10604.9|10607.1|10606.2|10604.7|10603.9|263
1671502800000|2022-12-20 02:20:00|10605.9|10605|10606|10605.4|10606.7|10605.8|10603.9|10603|281
1671503100000|2022-12-20 02:25:00|10606.1|10605.5|10604.7|10604.1|10606.3|10605.6|10604|10603.1|328
1671503400000|2022-12-20 02:30:00|10604.8|10604.2|10609.9|10609.3|10610.5|10609.6|10604|10603.4|412
1671503700000|2022-12-20 02:35:00|10609.8|10609.2|10609.9|10609|10610.8|10609.9|10608.2|10607.5|248
1671504000000|2022-12-20 02:40:00|10609.7|10608.8|10608.1|10607.2|10610.5|10609.6|10607.4|10606.5|304
1671504300000|2022-12-20 02:45:00|10608.2|10607.3|10605.7|10604.8|10608.2|10607.3|10604.9|10604|320
1671504600000|2022-12-20 02:50:00|10605.6|10604.7|10607.2|10606.3|10607.5|10606.6|10603.9|10603.1|302
1671504900000|2022-12-20 02:55:00|10607.3|10606.4|10615|10614.1|10616.1|10615.2|10607.3|10606.4|432
1671505200000|2022-12-20 03:00:00|10615.1|10614.2|10637.7|10636.8|10641.9|10641|10613|10612.1|1842
1671505500000|2022-12-20 03:05:00|10637.5|10636.6|10635.3|10634.4|10652.7|10651.8|10631.5|10630.6|2216
1671505800000|2022-12-20 03:10:00|10635.5|10634.6|10642.6|10641.7|10646.2|10645.3|10631.7|10630.8|2000
1671506100000|2022-12-20 03:15:00|10642.7|10641.8|10615.7|10614.8|10646.7|10645.8|10603.4|10602.4|2072
1671506400000|2022-12-20 03:20:00|10615.9|10615|10612.3|10611.4|10621.2|10620.3|10607.6|10606.7|2040
1671506700000|2022-12-20 03:25:00|10612.1|10611.2|10617.2|10616.3|10619|10618.1|10609.3|10608.4|1759
1671507000000|2022-12-20 03:30:00|10617.5|10616.6|10616|10615.1|10622|10621.1|10613.4|10612.5|2017
1671507300000|2022-12-20 03:35:00|10616.1|10615.2|10613.6|10612.2|10618.6|10617.7|10611.6|10610.6|1956
1671507600000|2022-12-20 03:40:00|10613.3|10612.4|10607.8|10606.9|10617.3|10616.4|10607.8|10606.9|1940
1671507900000|2022-12-20 03:45:00|10607.5|10606.6|10610.9|10610|10612.2|10611.2|10605.9|10605|1754
1671508200000|2022-12-20 03:50:00|10610.8|10609.9|10608.6|10607.7|10613.6|10612.7|10606.3|10605.4|1627
1671508500000|2022-12-20 03:55:00|10608.8|10607.9|10608.6|10607.7|10610.3|10609.4|10602.5|10601.6|1659
1671508800000|2022-12-20 04:00:00|10608.7|10607.8|10608.7|10607.9|10613.3|10612.4|10607.6|10606.7|1645
1671509100000|2022-12-20 04:05:00|10608.8|10608.2|10608|10607.1|10612.2|10611.3|10605.4|10604.5|1408
1671509400000|2022-12-20 04:10:00|10608.1|10607.2|10612.3|10611.4|10614|10613.1|10606.5|10605.5|1582
1671509700000|2022-12-20 04:15:00|10612.4|10611.5|10612.6|10611.7|10615.7|10614.8|10609.8|10608.9|1554
1671510000000|2022-12-20 04:20:00|10612.5|10611.6|10613.4|10612.5|10616.1|10615.2|10608.3|10607.4|1722
1671510300000|2022-12-20 04:25:00|10613.1|10612.1|10608.2|10607.4|10615.3|10614.4|10607.6|10606.6|1542
1671510600000|2022-12-20 04:30:00|10608.4|10607.5|10611.2|10610.3|10612|10611.1|10605.4|10604.4|1527
1671510900000|2022-12-20 04:35:00|10611.3|10610.4|10615.9|10615|10616.4|10615.5|10609.8|10608.9|1283
1671511200000|2022-12-20 04:40:00|10615.6|10614.7|10613.6|10612.7|10616.2|10615.3|10612.1|10611.2|1380
1671511500000|2022-12-20 04:45:00|10613.9|10613|10604.8|10603.9|10614.1|10613.2|10604.3|10603.4|1226
1671511800000|2022-12-20 04:50:00|10605|10604.1|10605.5|10604.6|10608.5|10607.5|10604.7|10603.8|1101
1671512100000|2022-12-20 04:55:00|10605.4|10604.5|10607.9|10607|10609.2|10608.2|10605.4|10604.5|1114
1671512400000|2022-12-20 05:00:00|10607.7|10606.8|10609.4|10608.5|10610.4|10609.5|10606.7|10605.8|1139
1671512700000|2022-12-20 05:05:00|10609.5|10608.6|10610.5|10609.6|10612.2|10611.3|10608.4|10607.5|1342
1671513000000|2022-12-20 05:10:00|10610.4|10609.5|10606.4|10605.5|10613|10612.1|10606.1|10605.2|1321
1671513300000|2022-12-20 05:15:00|10606.3|10605.4|10602.1|10601.2|10606.8|10605.9|10601.9|10601|1173
1671513600000|2022-12-20 05:20:00|10602|10601.1|10598.5|10597.6|10602.7|10601.8|10597.6|10596.7|1220
1671513900000|2022-12-20 05:25:00|10598.4|10597.5|10593.8|10592.9|10599.6|10598.5|10591.3|10590.4|1176
1671514200000|2022-12-20 05:30:00|10593.6|10592.8|10589|10588.1|10595.1|10594.2|10588.8|10587.9|1208
1671514500000|2022-12-20 05:35:00|10589.1|10588.2|10582.5|10581.6|10589.3|10588.4|10580.7|10579.8|1194
1671514800000|2022-12-20 05:40:00|10582.4|10581.5|10587.7|10586.8|10588.8|10587.9|10582.1|10581.2|1105
1671515100000|2022-12-20 05:45:00|10587.8|10586.9|10583.4|10582.5|10589|10588.1|10581.2|10580.3|1080
1671515400000|2022-12-20 05:50:00|10583.3|10582.4|10580.8|10579.9|10584.6|10583.7|10579.4|10578.4|992
1671515700000|2022-12-20 05:55:00|10580.9|10580|10586.9|10586|10587.1|10586.2|10579.8|10578.9|945
1671516000000|2022-12-20 06:00:00|10587|10586.1|10586.5|10585.6|10590.6|10589.7|10585.4|10584.5|1476
1671516300000|2022-12-20 06:05:00|10586.6|10585.7|10589.8|10588.9|10590.8|10589.9|10583.5|10582.6|1253
1671516600000|2022-12-20 06:10:00|10590|10589.1|10594.9|10594|10597.9|10596.4|10589.4|10588.5|1401
1671516900000|2022-12-20 06:15:00|10595.1|10594.2|10594.4|10593.5|10596.1|10595.2|10592.9|10592|1227
1671517200000|2022-12-20 06:20:00|10594.8|10593.9|10594.7|10593.8|10596.6|10595.7|10592.9|10592|1356
1671517500000|2022-12-20 06:25:00|10594.8|10593.9|10600.2|10599.3|10601.1|10600.2|10594.1|10593.2|1082
1671517800000|2022-12-20 06:30:00|10599.9|10599|10599|10598.1|10602|10601.1|10596.6|10595.7|1353
1671518100000|2022-12-20 06:35:00|10598.9|10598|10596.9|10596|10602.5|10601.6|10595.2|10594.3|1415
1671518400000|2022-12-20 06:40:00|10597|10596.1|10599.8|10598.9|10601.5|10600.6|10596.8|10595.6|1423
1671518700000|2022-12-20 06:45:00|10600|10598.8|10594.5|10593.6|10600|10598.9|10592.3|10591.4|1321
1671519000000|2022-12-20 06:50:00|10594.6|10593.7|10597|10596.1|10597.8|10596.9|10591.8|10590.9|1534
1671519300000|2022-12-20 06:55:00|10596.9|10596|10594.2|10593.3|10598.5|10597.6|10590.7|10589.8|1170
1671519600000|2022-12-20 07:00:00|10594.1|10593.2|10595.7|10594.8|10598.9|10598|10592.3|10591.4|1400
1671519900000|2022-12-20 07:05:00|10595.8|10594.9|10597.7|10596.8|10603.5|10602.4|10595.8|10594.9|1373
1671520200000|2022-12-20 07:10:00|10597.6|10596.7|10601.8|10600.9|10605.3|10604.4|10596.3|10595.4|1443
1671520500000|2022-12-20 07:15:00|10601.9|10601|10601.5|10600.6|10604.4|10603.5|10598.8|10597.9|1261
1671520800000|2022-12-20 07:20:00|10601.6|10600.7|10605|10604.1|10606.1|10605.2|10601.5|10600.6|1609
1671521100000|2022-12-20 07:25:00|10605.2|10604.3|10613.8|10612.9|10614.5|10613.6|10604|10603.1|1252
1671521400000|2022-12-20 07:30:00|10613.7|10612.8|10609.4|10608.5|10614.2|10613.3|10607.2|10606.3|1185
1671521700000|2022-12-20 07:35:00|10609.1|10608.2|10602.8|10601.9|10609.6|10608.7|10602.1|10601.2|1193
1671522000000|2022-12-20 07:40:00|10602.9|10602|10603.5|10602.6|10605.1|10604.2|10599.6|10598.7|1171
1671522300000|2022-12-20 07:45:00|10603.4|10602.5|10609.6|10608.7|10609.9|10609|10601.3|10600.4|1568
1671522600000|2022-12-20 07:50:00|10609.8|10608.9|10614.1|10613.2|10616.1|10615.2|10606.5|10605.6|1392
1671522900000|2022-12-20 07:55:00|10614|10613.1|10611.7|10610.8|10615.1|10614.2|10609.2|10608.3|1262
1671523200000|2022-12-20 08:00:00|10611.8|10610.9|10622.6|10621.7|10625.4|10624.6|10611.7|10610.8|1433
1671523500000|2022-12-20 08:05:00|10622.7|10621.8|10619.3|10618.4|10624.9|10624|10617.5|10616.6|1294
1671523800000|2022-12-20 08:10:00|10619.4|10618.5|10614.6|10613.7|10619.9|10619|10609.7|10608.8|1211
1671524100000|2022-12-20 08:15:00|10614.4|10613.5|10613.1|10612.2|10615.7|10614.8|10605.9|10605|1404
1671524400000|2022-12-20 08:20:00|10613.2|10612.3|10605.9|10605|10614.2|10613.3|10604.5|10603.6|1371
1671524700000|2022-12-20 08:25:00|10606.1|10605.2|10606.8|10605.9|10612.6|10611.7|10604.4|10603.5|1365
1671525000000|2022-12-20 08:30:00|10606.9|10606|10616.4|10615.5|10619.2|10618.3|10606.8|10605.9|1427
1671525300000|2022-12-20 08:35:00|10616.5|10615.6|10624.2|10623.3|10624.3|10623.4|10613.2|10612.3|1197
1671525600000|2022-12-20 08:40:00|10624.3|10623.4|10627.9|10627|10630.2|10629.3|10624.3|10623.4|1238
1671525900000|2022-12-20 08:45:00|10628.1|10627.2|10629.2|10628.3|10630.7|10629.8|10626.5|10625.6|1126
1671526200000|2022-12-20 08:50:00|10629.1|10628.2|10631.7|10630.8|10635|10634.1|10629|10628.1|1364
1671526500000|2022-12-20 08:55:00|10631.5|10630.6|10634|10633.4|10634.5|10633.8|10629.1|10628.2|1217
1671526800000|2022-12-20 09:00:00|10634.3|10633.2|10628.6|10627.7|10634.5|10633.9|10628.1|10627.2|1434
1671527100000|2022-12-20 09:05:00|10628.8|10627.9|10627.7|10626.8|10632.2|10631.3|10627.3|10626.4|1173
1671527400000|2022-12-20 09:10:00|10627.8|10626.9|10627|10626.1|10630.7|10629.8|10626|10625.1|1331
1671527700000|2022-12-20 09:15:00|10626.9|10626|10626.8|10625.9|10628.4|10627.5|10625.1|10624.2|1247
1671528000000|2022-12-20 09:20:00|10626.7|10625.8|10633.1|10632.2|10634.4|10633.5|10626.4|10625.5|1015
1671528300000|2022-12-20 09:25:00|10633.2|10632.3|10634|10633.1|10635.2|10634.3|10628.9|10628|1067
1671528600000|2022-12-20 09:30:00|10634.1|10633.2|10632.7|10631.8|10636.5|10635.7|10631.9|10631|1227
1671528900000|2022-12-20 09:35:00|10632.6|10631.7|10636.7|10635.9|10637.3|10636.4|10631.9|10631|1129
1671529200000|2022-12-20 09:40:00|10637.1|10636.2|10632.2|10631.3|10637.6|10636.7|10630|10629.1|1012
1671529500000|2022-12-20 09:45:00|10632.3|10631.4|10630.8|10629.9|10634.8|10633.9|10630|10629.1|1065
1671529800000|2022-12-20 09:50:00|10630.6|10629.7|10626.2|10625.3|10632.5|10631.6|10624.9|10624|1025
1671530100000|2022-12-20 09:55:00|10626.4|10625.5|10637.6|10636.7|10638.5|10637.6|10626.3|10625.4|1120
1671530400000|2022-12-20 10:00:00|10637.2|10636.3|10630.4|10629.5|10638.4|10637.5|10628.6|10627.7|1075
1671530700000|2022-12-20 10:05:00|10630.3|10629.4|10628.9|10628|10632.7|10631.8|10627.9|10627.1|1153
1671531000000|2022-12-20 10:10:00|10628.8|10627.9|10629.7|10628.8|10631.1|10630.2|10626.1|10625.4|801
1671531300000|2022-12-20 10:15:00|10629.6|10628.7|10627.8|10626.9|10630.1|10629.2|10625.1|10624.2|657
1671531600000|2022-12-20 10:20:00|10627.7|10626.8|10632.5|10631.6|10632.9|10632|10626.7|10625.8|631
1671531900000|2022-12-20 10:25:00|10632.3|10631.4|10633|10632.1|10634|10633.3|10629.6|10628.7|580
1671532200000|2022-12-20 10:30:00|10633.1|10632.2|10636.6|10635.7|10639.2|10638.3|10631.8|10631|582
1671532500000|2022-12-20 10:35:00|10636.7|10635.8|10639|10638.1|10639.2|10638.4|10633.4|10632.6|601
1671532800000|2022-12-20 10:40:00|10639.1|10638.2|10634.5|10633.9|10640.2|10639.3|10633.5|10632.7|630
1671533100000|2022-12-20 10:45:00|10634.4|10633.6|10639.4|10638.5|10639.5|10638.6|10633.3|10632.6|635
1671533400000|2022-12-20 10:50:00|10639.5|10638.6|10639.7|10638.8|10640.2|10639.6|10636.3|10635.6|564
1671533700000|2022-12-20 10:55:00|10639.6|10638.7|10629.1|10628.2|10639.8|10638.9|10629|10628.1|812
1671534000000|2022-12-20 11:00:00|10629.4|10628.5|10628.3|10627.4|10631.1|10630.5|10627.3|10626.5|631
1671534300000|2022-12-20 11:05:00|10628.4|10627.5|10626.9|10626.3|10629.5|10628.7|10624.4|10623.5|515
1671534600000|2022-12-20 11:10:00|10626.8|10626.2|10626.9|10626|10630.1|10629.2|10626.4|10625.8|604
1671534900000|2022-12-20 11:15:00|10626.8|10625.9|10623.7|10623.1|10628|10627.4|10621.1|10620.2|566
1671535200000|2022-12-20 11:20:00|10623.8|10623.2|10631.3|10630.4|10631.7|10630.8|10622.6|10621.8|563
1671535500000|2022-12-20 11:25:00|10631.1|10630.5|10632.4|10631.5|10632.5|10631.6|10628.6|10627.7|520
1671535800000|2022-12-20 11:30:00|10632.3|10631.4|10636.4|10635.8|10637.5|10636.6|10632.1|10631.3|599
1671536100000|2022-12-20 11:35:00|10635.7|10635.1|10639|10638.1|10640.5|10639.7|10635.4|10634.8|477
1671536400000|2022-12-20 11:40:00|10639.1|10638.2|10643|10642.1|10643.8|10643.2|10639.1|10638.2|547
1671536700000|2022-12-20 11:45:00|10643.1|10642.2|10644.8|10644.2|10646.6|10645.8|10640.6|10639.7|542
1671537000000|2022-12-20 11:50:00|10644.9|10644.3|10640.8|10640.2|10645.7|10645|10640.8|10640.2|479
1671537300000|2022-12-20 11:55:00|10640.6|10640|10643.4|10642.5|10643.7|10642.9|10637.9|10637|537
1671537600000|2022-12-20 12:00:00|10643.5|10642.6|10639.4|10638.5|10644.4|10643.5|10638.1|10637.5|590
1671537900000|2022-12-20 12:05:00|10639.3|10638.4|10634.8|10633.9|10639.5|10638.6|10634.8|10633.9|769
1671538200000|2022-12-20 12:10:00|10634.6|10633.7|10634.6|10634|10637|10636.3|10633.2|10632.5|687
1671538500000|2022-12-20 12:15:00|10634.8|10633.9|10635.1|10634.2|10638.6|10637.9|10633.7|10633|681
1671538800000|2022-12-20 12:20:00|10634.8|10633.9|10629.6|10628.7|10635.3|10634.4|10628.3|10627.5|613
1671539100000|2022-12-20 12:25:00|10629.7|10628.8|10630.2|10629.3|10635.2|10634.3|10629|10628.1|616
1671539400000|2022-12-20 12:30:00|10630|10629.1|10630.7|10629.8|10632.4|10631.6|10628.2|10627.4|628
1671539700000|2022-12-20 12:35:00|10630.8|10629.9|10621.8|10620.9|10631.1|10630.3|10620.2|10619.6|524
1671540000000|2022-12-20 12:40:00|10621.9|10621|10623.1|10622.2|10624.6|10623.7|10621|10620.1|588
1671540300000|2022-12-20 12:45:00|10623.2|10622.3|10618.2|10617.6|10625|10624.2|10616.3|10615.4|593
1671540600000|2022-12-20 12:50:00|10618.1|10617.5|10614.5|10613.6|10619.8|10619|10612.6|10611.8|682
1671540900000|2022-12-20 12:55:00|10614.3|10613.7|10614|10613.1|10615.5|10614.8|10610.7|10610.1|663
1671541200000|2022-12-20 13:00:00|10614.4|10613.8|10599.8|10598.9|10615.1|10614.2|10597.5|10596.7|1008
1671541500000|2022-12-20 13:05:00|10599.9|10599|10599|10598.4|10601.6|10600.7|10595.6|10594.9|807
1671541800000|2022-12-20 13:10:00|10598.9|10598.3|10599.6|10598.7|10600.3|10599.6|10594.4|10593.7|675
1671542100000|2022-12-20 13:15:00|10599.7|10598.8|10595.9|10595.3|10600.3|10599.6|10594.7|10593.9|672
1671542400000|2022-12-20 13:20:00|10596.1|10595.5|10600.4|10599.5|10601.5|10600.6|10596|10595.2|640
1671542700000|2022-12-20 13:25:00|10600.3|10599.8|10599.7|10598|10601.4|10600.7|10598.5|10597.7|533
1671543000000|2022-12-20 13:30:00|10600.2|10598.7|10602.1|10601.2|10602.3|10601.6|10596.6|10595.8|820
1671543300000|2022-12-20 13:35:00|10602.3|10601.4|10611.7|10610.8|10612.2|10611.6|10599.4|10598.5|756
1671543600000|2022-12-20 13:40:00|10611.8|10610.9|10611.2|10610.3|10614.3|10613.4|10610.4|10609.8|604
1671543900000|2022-12-20 13:45:00|10611.4|10610.5|10612|10611.1|10613.2|10612.4|10607.9|10607|705
1671544200000|2022-12-20 13:50:00|10611.8|10610.9|10613.5|10612.9|10615|10614.2|10611.3|10610.5|634
1671544500000|2022-12-20 13:55:00|10613.7|10612.8|10616|10615.4|10617.5|10616.7|10609.9|10609.1|704
1671544800000|2022-12-20 14:00:00|10615.8|10615.2|10613.9|10613.3|10616.1|10615.3|10609.8|10608.9|707
1671545100000|2022-12-20 14:05:00|10614|10613.4|10612.5|10611.9|10615.9|10615.2|10610.5|10609.7|689
1671545400000|2022-12-20 14:10:00|10612.6|10611.7|10605.6|10605|10612.6|10611.7|10598.6|10598|875
1671545700000|2022-12-20 14:15:00|10605.5|10604.7|10607.5|10606.6|10609.4|10608.5|10601.7|10601.1|764
1671546000000|2022-12-20 14:20:00|10607.4|10606.5|10612.3|10611.4|10613.3|10612.4|10606.4|10605.8|762
1671546300000|2022-12-20 14:25:00|10612.6|10611.7|10615.1|10614.2|10615.7|10615.1|10609.7|10609|757
1671546600000|2022-12-20 14:30:00|10615|10614.4|10614.7|10613.8|10615.9|10615.1|10608.8|10608.1|1187
1671546900000|2022-12-20 14:35:00|10614.6|10613.7|10619.8|10619.2|10620.2|10619.6|10612|10611.2|1045
1671547200000|2022-12-20 14:40:00|10620|10619.4|10620.2|10619.6|10624.2|10623.6|10619.3|10618.4|1097
1671547500000|2022-12-20 14:45:00|10620.7|10619.8|10619|10618.1|10621.7|10620.8|10613.8|10613.1|1101
1671547800000|2022-12-20 14:50:00|10619.1|10618.2|10626.5|10625.9|10627.5|10626.8|10617.5|10616.7|1096
1671548100000|2022-12-20 14:55:00|10626.6|10626|10636.1|10635.2|10636.3|10635.7|10623.9|10623|1113
1671548400000|2022-12-20 15:00:00|10636.3|10635.4|10642|10641.1|10642.1|10641.2|10628.7|10627.9|1373
1671548700000|2022-12-20 15:05:00|10642.1|10641.2|10643.6|10643|10649.6|10648.8|10642.1|10641.2|1088
1671549000000|2022-12-20 15:10:00|10643.9|10643.4|10655.8|10654.9|10659.2|10658.3|10642.9|10642|1179
1671549300000|2022-12-20 15:15:00|10655.6|10655|10648.9|10648.3|10658.1|10657.2|10648.1|10647.3|1067
1671549600000|2022-12-20 15:20:00|10649.1|10648.5|10646.5|10645.6|10650.7|10650.1|10645.3|10644.7|952
1671549900000|2022-12-20 15:25:00|10646.6|10645.7|10652.5|10651.6|10652.6|10652|10645.7|10645.1|726
1671550200000|2022-12-20 15:30:00|10652.6|10651.7|10645.5|10644.9|10655.3|10654.5|10641.6|10641|999
1671550500000|2022-12-20 15:35:00|10645.4|10644.8|10646.7|10645.8|10650.5|10649.8|10644.5|10643.9|895
1671550800000|2022-12-20 15:40:00|10646.6|10645.7|10636|10635.4|10647.4|10646.5|10635.4|10634.7|849
1671551100000|2022-12-20 15:45:00|10635.9|10635.3|10646.2|10645.6|10653.9|10653|10634.6|10634|994
1671551400000|2022-12-20 15:50:00|10646.3|10645.7|10644.1|10643.2|10646.3|10645.7|10638.5|10637.6|1084
1671551700000|2022-12-20 15:55:00|10644|10643.4|10640.4|10639.8|10646.9|10646|10638.7|10637.9|962
1671552000000|2022-12-20 16:00:00|10640.6|10639.7|10635.6|10634.7|10641.2|10640.3|10631.1|10630.2|807
1671552300000|2022-12-20 16:05:00|10635.8|10634.9|10639.3|10638.7|10639.4|10638.8|10631.9|10631.2|823
1671552600000|2022-12-20 16:10:00|10639.4|10638.5|10635.1|10634.2|10642.6|10641.8|10634.6|10633.8|941
1671552900000|2022-12-20 16:15:00|10635.2|10634.3|10628.9|10628.3|10635.3|10634.4|10625|10624.2|851
1671553200000|2022-12-20 16:20:00|10629.2|10628.2|10626.7|10626.1|10631.1|10630.4|10626.7|10626.1|699
1671553500000|2022-12-20 16:25:00|10626.5|10625.9|10623.1|10622.5|10627.1|10626.3|10620.6|10619.8|684
1671553800000|2022-12-20 16:30:00|10623.2|10622.6|10626.9|10626.3|10628.9|10628.2|10622.5|10621.7|764
1671554100000|2022-12-20 16:35:00|10626.8|10626.2|10627.9|10627|10629.9|10629.3|10622.7|10622.1|672
1671554400000|2022-12-20 16:40:00|10628|10627.1|10620.5|10619.6|10633.4|10632.5|10614.7|10612.9|912
1671554700000|2022-12-20 16:45:00|10620.6|10619.7|10633.9|10633|10635.2|10634.3|10620.2|10619.3|758
1671555000000|2022-12-20 16:50:00|10633.7|10632.8|10631.2|10630.3|10633.7|10632.8|10627.8|10627|691
1671555300000|2022-12-20 16:55:00|10631.3|10630.4|10635.7|10634.8|10636.6|10635.8|10630.5|10629.6|622
1671555600000|2022-12-20 17:00:00|10635.8|10634.9|10635.4|10634.5|10638.4|10637.5|10631.8|10630.9|627
1671555900000|2022-12-20 17:05:00|10635.3|10634.4|10632.5|10631.6|10636|10635.1|10624|10623.1|876
1671556200000|2022-12-20 17:10:00|10632.6|10631.7|10627.6|10626.7|10635.2|10634.3|10626.6|10625.7|777
1671556500000|2022-12-20 17:15:00|10627.7|10626.8|10621.9|10621|10627.8|10626.9|10619.6|10618.9|665
1671556800000|2022-12-20 17:20:00|10621.7|10620.8|10628.1|10627.5|10628.8|10627.9|10620.7|10620|591
1671557100000|2022-12-20 17:25:00|10628|10627.4|10623.5|10622.6|10631.6|10630.8|10623.1|10622.3|672
1671557400000|2022-12-20 17:30:00|10623.4|10622.5|10617.4|10616.5|10624.5|10623.6|10617.4|10616.5|669
1671557700000|2022-12-20 17:35:00|10617.2|10616.3|10619.7|10618.8|10619.8|10619|10614|10613.3|534
1671558000000|2022-12-20 17:40:00|10619.8|10618.9|10617.1|10616.2|10621.8|10620.9|10616.5|10615.7|537
1671558300000|2022-12-20 17:45:00|10616.9|10616|10616.4|10615.5|10617.7|10616.8|10612.6|10611.9|539
1671558600000|2022-12-20 17:50:00|10616.6|10616|10618.4|10617.5|10619.5|10618.6|10615.4|10614.5|523
1671558900000|2022-12-20 17:55:00|10618.3|10617.4|10615.4|10614.8|10622.3|10621.5|10610.8|10609.9|521
1671559200000|2022-12-20 18:00:00|10615.3|10614.7|10617.3|10616.7|10617.7|10617.1|10609.3|10608.4|664
1671559500000|2022-12-20 18:05:00|10617.4|10616.5|10610.1|10609.2|10617.6|10616.7|10609.9|10609.1|555
1671559800000|2022-12-20 18:10:00|10610.2|10609.3|10606.8|10605.9|10612|10611.1|10606.4|10605.5|541
1671560100000|2022-12-20 18:15:00|10606.7|10605.8|10612.9|10612|10615|10614.2|10606.1|10605.2|624
1671560400000|2022-12-20 18:20:00|10612.8|10611.9|10612.1|10611.2|10613.5|10612.6|10610.5|10609.9|496
1671560700000|2022-12-20 18:25:00|10612|10611.1|10608.7|10608.1|10613|10612.1|10608|10607.2|434
1671561000000|2022-12-20 18:30:00|10608.8|10608.2|10614.6|10613.7|10615.2|10614.4|10608.5|10607.8|451
1671561300000|2022-12-20 18:35:00|10614.5|10614|10615|10614.4|10617.1|10616.2|10613.8|10613.1|530
1671561600000|2022-12-20 18:40:00|10615.2|10614.6|10610.7|10609.8|10615.3|10614.6|10609.8|10609|417
1671561900000|2022-12-20 18:45:00|10610.8|10609.9|10609.2|10608.3|10611.6|10610.8|10608.5|10607.8|395
1671562200000|2022-12-20 18:50:00|10609.3|10608.6|10608.9|10608|10609.6|10609|10606.2|10605.4|366
1671562500000|2022-12-20 18:55:00|10608.8|10607.9|10606.8|10605.9|10609.1|10608.3|10606.8|10605.9|334
1671562800000|2022-12-20 19:00:00|10606.9|10606|10604.2|10603.3|10608.2|10607.3|10599.7|10598.9|572
1671563100000|2022-12-20 19:05:00|10604.3|10603.4|10609|10608.1|10609.7|10609|10604.3|10603.4|426
1671563400000|2022-12-20 19:10:00|10608.9|10608|10610.1|10609.2|10612.8|10611.9|10608.8|10607.9|458
1671563700000|2022-12-20 19:15:00|10610|10609.1|10611.2|10610.3|10612.4|10611.6|10609.8|10608.9|387
1671564000000|2022-12-20 19:20:00|10611.1|10610.2|10609.3|10608.7|10611.7|10610.8|10608.7|10607.9|376
1671564300000|2022-12-20 19:25:00|10609.2|10608.6|10609.4|10608.5|10611.6|10611|10608.6|10607.9|346
1671564600000|2022-12-20 19:30:00|10609.3|10608.7|10610.1|10609.2|10611.8|10611|10608.7|10607.8|306
1671564900000|2022-12-20 19:35:00|10610|10609.1|10611.1|10610.2|10611.1|10610.3|10607.5|10606.8|348
1671565200000|2022-12-20 19:40:00|10610.9|10610|10613.4|10612.5|10613.5|10612.6|10609.9|10609.1|445
1671565500000|2022-12-20 19:45:00|10613.3|10612.4|10618.7|10617.8|10619.1|10618.5|10613.3|10612.4|379
1671565800000|2022-12-20 19:50:00|10618.8|10617.9|10621.5|10620.6|10622.9|10622.1|10617.4|10616.8|472
1671566100000|2022-12-20 19:55:00|10621.4|10620.5|10622.1|10621.5|10623.4|10622.7|10620|10619.3|530
1671566400000|2022-12-20 20:00:00|10621.9|10621.2|10618.2|10617.6|10622|10621.2|10615.6|10615|566
1671566700000|2022-12-20 20:05:00|10618|10617.4|10616.7|10615.8|10618.5|10617.8|10615.8|10615|423
1671567000000|2022-12-20 20:10:00|10616.8|10615.9|10618.9|10618|10619.9|10619.1|10615.6|10614.8|378
1671567300000|2022-12-20 20:15:00|10618.8|10617.9|10619.4|10618.5|10620.3|10619.5|10618.7|10617.8|377
1671567600000|2022-12-20 20:20:00|10619.5|10618.6|10617.9|10617.3|10619.6|10618.9|10616.9|10616|236
1671567900000|2022-12-20 20:25:00|10618|10617.4|10621.2|10620.3|10621.7|10621.1|10617.3|10616.6|294
1671568200000|2022-12-20 20:30:00|10621|10620.1|10622.6|10622|10624|10623.1|10620.7|10619.9|280
1671568500000|2022-12-20 20:35:00|10622.7|10622.1|10625.6|10624.7|10625.7|10624.8|10622.2|10621.4|265
1671568800000|2022-12-20 20:40:00|10625.5|10624.6|10624|10623.1|10626|10625.2|10623.7|10622.8|317
1671569100000|2022-12-20 20:45:00|10623.9|10623|10622.4|10621.5|10624.6|10623.8|10621.7|10620.9|350
1671569400000|2022-12-20 20:50:00|10622.2|10621.3|10618.7|10617.8|10622.5|10621.9|10618|10617.3|462
1671569700000|2022-12-20 20:55:00|10618.5|10617.9|10615.5|10614.9|10618.5|10617.9|10614.1|10613.5|610
1671570000000|2022-12-20 21:00:00|10615.6|10615|10619.1|10618.2|10620|10619.2|10615.4|10614.6|376
1671570300000|2022-12-20 21:05:00|10619|10618.1|10620.2|10619.3|10620.3|10619.6|10619|10618.1|163
1671570600000|2022-12-20 21:10:00|10620.3|10619.4|10624|10623.1|10624.4|10623.6|10620.3|10619.4|219
1671570900000|2022-12-20 21:15:00|10624.1|10623.2|10624.9|10624|10626|10625.2|10623.9|10623|167
1671571200000|2022-12-20 21:20:00|10624.6|10623.7|10625|10624.4|10625.1|10624.5|10624.2|10623.4|104
1671571500000|2022-12-20 21:25:00|10624.9|10624.3|10628.6|10627.7|10629.7|10628.8|10624.2|10623.6|206
1671571800000|2022-12-20 21:30:00|10628.8|10627.9|10627.4|10626.8|10629|10628.1|10627.3|10626.6|84
1671572100000|2022-12-20 21:35:00|10627.5|10626.9|10627.5|10626.6|10628.2|10627.3|10627.5|10626.6|74
1671572400000|2022-12-20 21:40:00|10627.6|10626.7|10626.4|10625.8|10628.7|10627.8|10626.4|10625.8|112
1671572700000|2022-12-20 21:45:00|10626.7|10625.6|10627.6|10626.4|10628.4|10627.5|10626.6|10625.6|201
1671573000000|2022-12-20 21:50:00|10627.7|10626.5|10629.6|10628.5|10629.7|10628.6|10627.7|10626.5|224
1671573300000|2022-12-20 21:55:00|10629.4|10628.4|10626.1|10622.2|10629.4|10628.4|10620.3|10615.6|915
1671573600000|2022-12-20 22:00:00|10626.4|10621.9|10628.2|10626.3|10629|10627.2|10626.4|10621.2|64
1671573900000|2022-12-20 22:05:00|10628.1|10626.4|10629.6|10626.3|10630.1|10627.2|10623|10617|201
1671574200000|2022-12-20 22:10:00|10629.5|10626.1|10628.5|10622.5|10630.1|10626.6|10626|10620|133
1671574500000|2022-12-20 22:15:00|10628.6|10622.6|10624.9|10620.2|10630.2|10626|10622.9|10616.9|582
1671574800000|2022-12-20 22:20:00|10625|10619.5|10627.9|10622.4|10628.6|10622.7|10624.1|10619|1131
1671575100000|2022-12-20 22:25:00|10627.8|10622.6|10628.4|10623.2|10629.8|10623.8|10625.9|10621.6|387
1671575400000|2022-12-20 22:30:00|10627.6|10622.9|10628|10623|10628.9|10624.3|10626.3|10622.6|184
1671575700000|2022-12-20 22:35:00|10628.1|10622.9|10626.3|10624.5|10628.8|10624.7|10626.3|10622.5|169
1671576000000|2022-12-20 22:40:00|10626.4|10624.7|10627.3|10624.4|10628.9|10626|10624.8|10621.9|170
1671576300000|2022-12-20 22:45:00|10627.5|10624|10626.3|10623.2|10628.4|10625.8|10625.2|10622.9|185
1671576600000|2022-12-20 22:50:00|10626.4|10623.1|10624.9|10622.4|10627.9|10624.8|10624.3|10622|322
1671576900000|2022-12-20 22:55:00|10625|10622.6|10625.9|10622.8|10628.3|10624.9|10624.9|10622.5|242
1671577200000|2022-12-20 23:00:00|10625.8|10623.3|10625.3|10624.2|10629.7|10625.6|10624.8|10622.2|456
1671577500000|2022-12-20 23:05:00|10625.7|10623.7|10627.1|10625.3|10627.3|10625.8|10625.7|10623.7|187
1671577800000|2022-12-20 23:10:00|10627|10625.2|10628.9|10627.7|10629|10627.7|10627|10625.2|333
1671578100000|2022-12-20 23:15:00|10628.7|10627.6|10627.5|10626.6|10629.1|10628|10627.4|10625.9|245
1671578400000|2022-12-20 23:20:00|10627.2|10626.3|10626.9|10626|10627.9|10627.2|10626.5|10625.4|182
1671578700000|2022-12-20 23:25:00|10627|10625.8|10626.8|10625.9|10628.9|10627.9|10626.7|10625.7|454
1671579000000|2022-12-20 23:30:00|10626.9|10625.8|10625.3|10624.4|10627.2|10626.3|10625.2|10623.8|367
1671579300000|2022-12-20 23:35:00|10625.2|10624.3|10625.7|10624.8|10626|10625|10624.6|10623.6|371
1671579600000|2022-12-20 23:40:00|10625.8|10624.7|10625.3|10624.4|10626.6|10625.7|10624.7|10623.7|406
1671579900000|2022-12-20 23:45:00|10625.2|10624.3|10625.1|10624.2|10625.9|10624.9|10625|10623.9|171
1671580200000|2022-12-20 23:50:00|10625.2|10624.3|10625|10623.9|10627|10626.1|10624.8|10623.8|307
1671580500000|2022-12-20 23:55:00|10625.1|10624|10625.7|10624.8|10626.1|10625.1|10624.8|10623.9|341
1671580800000|2022-12-21 00:00:00|10625.8|10624.9|10626.1|10625.2|10627|10626|10624.1|10623.2|560
1671581100000|2022-12-21 00:05:00|10626|10625.1|10625.3|10624.4|10626.8|10625.9|10624.8|10623.9|416
1671581400000|2022-12-21 00:10:00|10625.2|10624.3|10625.8|10624.9|10626.3|10625.4|10624.7|10623.8|258
1671581700000|2022-12-21 00:15:00|10625.9|10624.7|10625.1|10624.2|10626.3|10625.4|10624.5|10623.6|409
1671582000000|2022-12-21 00:20:00|10625.2|10624|10623.9|10623|10625.3|10624.3|10622.8|10621.9|340
1671582300000|2022-12-21 00:25:00|10623.8|10622.9|10623.1|10622.2|10625.6|10624.6|10623|10622|323
1671582600000|2022-12-21 00:30:00|10623.3|10622.4|10622.8|10621.9|10623.8|10622.8|10621.7|10620.6|444
1671582900000|2022-12-21 00:35:00|10622.9|10622|10623.3|10622.4|10623.8|10622.9|10621.7|10620.8|300
1671583200000|2022-12-21 00:40:00|10623.2|10622.3|10624.1|10623.2|10624.3|10623.4|10622.8|10621.9|182
1671583500000|2022-12-21 00:45:00|10624|10623.1|10623.6|10622.7|10626.1|10625.2|10622.7|10621.8|228
1671583800000|2022-12-21 00:50:00|10623.5|10622.6|10620.9|10620|10624.1|10623.2|10620.4|10619.5|417
1671584100000|2022-12-21 00:55:00|10620.7|10619.8|10621|10620.1|10622.6|10621.7|10618.2|10617.3|532
1671584400000|2022-12-21 01:00:00|10620.9|10620|10618.3|10617.4|10623|10622.1|10618.1|10617.2|523
1671584700000|2022-12-21 01:05:00|10618.2|10617.3|10621.1|10620.2|10621.2|10620.3|10617.5|10616.6|549
1671585000000|2022-12-21 01:10:00|10620.9|10620|10622.3|10621.4|10625.9|10625|10620.9|10620|648
1671585300000|2022-12-21 01:15:00|10622.4|10621.3|10624.6|10623.7|10625.1|10624.2|10622|10620.9|474
1671585600000|2022-12-21 01:20:00|10624.5|10623.6|10623.4|10622.5|10625.9|10625|10622.5|10621.6|415
1671585900000|2022-12-21 01:25:00|10623.5|10622.6|10621.6|10620.7|10624.8|10623.9|10621.4|10620.5|435
1671586200000|2022-12-21 01:30:00|10621.4|10620.5|10620.5|10619.6|10622.2|10621.1|10618.3|10617.4|894
1671586500000|2022-12-21 01:35:00|10620.6|10619.7|10619.8|10618.9|10622|10620.9|10617.6|10616.7|642
1671586800000|2022-12-21 01:40:00|10619.9|10619|10615.1|10614.2|10620.7|10619.8|10614.4|10613.5|678
1671587100000|2022-12-21 01:45:00|10615.2|10614.3|10616.2|10615.3|10617.3|10616.4|10614.7|10613.8|637
1671587400000|2022-12-21 01:50:00|10616.1|10615.2|10618.9|10618|10619.8|10618.8|10616.1|10615.2|545
1671587700000|2022-12-21 01:55:00|10619|10617.9|10620.6|10619.7|10620.7|10619.8|10617.5|10616.5|544
1671588000000|2022-12-21 02:00:00|10620.5|10619.6|10620.6|10619.7|10621.7|10620.8|10619|10618.2|460
1671588300000|2022-12-21 02:05:00|10620.7|10619.8|10621.1|10620.2|10621.7|10620.9|10619.7|10618.8|369
1671588600000|2022-12-21 02:10:00|10621.4|10620.5|10624.6|10623.7|10624.7|10623.8|10621.4|10620.5|385
1671588900000|2022-12-21 02:15:00|10624.4|10623.5|10625.2|10624.3|10625.3|10624.4|10622.6|10621.7|334
1671589200000|2022-12-21 02:20:00|10625.1|10624.2|10625.8|10624.9|10626.3|10625.6|10624|10623.4|262
1671589500000|2022-12-21 02:25:00|10625.9|10625|10623.1|10622.2|10626.4|10625.6|10622.8|10621.9|337
1671589800000|2022-12-21 02:30:00|10623|10622.1|10616.9|10616|10623.3|10622.4|10616.5|10615.6|366
1671590100000|2022-12-21 02:35:00|10617|10616.1|10616.2|10615.3|10617.5|10616.6|10615.8|10614.9|252
1671590400000|2022-12-21 02:40:00|10616.1|10615.2|10614.7|10613.8|10617.3|10616.4|10614.5|10613.6|284
1671590700000|2022-12-21 02:45:00|10614.9|10614|10614.7|10613.8|10616.1|10615.2|10614|10613.2|233
1671591000000|2022-12-21 02:50:00|10614.8|10613.9|10617.6|10616.7|10618.7|10617.8|10614.6|10613.8|259
1671591300000|2022-12-21 02:55:00|10617.5|10616.6|10614.4|10613.5|10618|10617.1|10614.1|10613.2|248
1671591600000|2022-12-21 03:00:00|10614.3|10613.4|10614.2|10613.3|10617.3|10616.4|10613.9|10613|349
1671591900000|2022-12-21 03:05:00|10614.4|10613.5|10616.2|10615.3|10616.4|10615.5|10613.7|10612.8|305
1671592200000|2022-12-21 03:10:00|10616.3|10615.4|10616|10615.1|10617.6|10616.7|10615.6|10614.7|320
1671592500000|2022-12-21 03:15:00|10616.1|10615.2|10616.1|10615.2|10617.2|10616.3|10613.9|10613.2|326
1671592800000|2022-12-21 03:20:00|10616|10615.1|10615.8|10614.9|10617.4|10616.5|10614.4|10613.5|338
1671593100000|2022-12-21 03:25:00|10615.7|10614.8|10615|10614.1|10616.1|10615.2|10613.7|10612.8|292
1671593400000|2022-12-21 03:30:00|10614.9|10614|10615.1|10614.2|10616.1|10615.2|10613.5|10612.6|321
1671593700000|2022-12-21 03:35:00|10615.2|10614.3|10614|10613.1|10615.7|10614.8|10613.9|10613|273
1671594000000|2022-12-21 03:40:00|10613.9|10613|10615.2|10614.3|10616.1|10615.2|10613.6|10612.7|260
1671594300000|2022-12-21 03:45:00|10615.3|10614.4|10616.8|10615.9|10617.1|10616.2|10615|10614.1|242
1671594600000|2022-12-21 03:50:00|10617|10616.1|10616.7|10615.8|10617|10616.1|10615.7|10614.9|109
1671594900000|2022-12-21 03:55:00|10616.6|10615.7|10617.1|10616.2|10617.1|10616.2|10616|10615.1|102
1671595200000|2022-12-21 04:00:00|10617.2|10616.3|10617.1|10616.2|10617.7|10616.9|10615.9|10614.8|237
1671595500000|2022-12-21 04:05:00|10616.8|10615.9|10617.1|10616.2|10617.9|10617|10615.7|10614.9|259
1671595800000|2022-12-21 04:10:00|10617.3|10616.4|10612.7|10611.8|10617.3|10616.4|10611.6|10610.7|370
1671596100000|2022-12-21 04:15:00|10612.6|10611.7|10613.8|10612.9|10613.9|10613|10611.3|10610.4|312
1671596400000|2022-12-21 04:20:00|10613.4|10612.5|10613.8|10612.9|10614.2|10613.3|10613.1|10612.2|286
1671596700000|2022-12-21 04:25:00|10613.7|10612.8|10610.3|10609.4|10613.9|10613|10610.1|10609.2|268
1671597000000|2022-12-21 04:30:00|10610.2|10609.3|10610.2|10609.3|10610.8|10609.9|10609.2|10608.3|274
1671597300000|2022-12-21 04:35:00|10610.4|10609.5|10609.8|10608.9|10610.8|10610.1|10609.4|10608.6|288
1671597600000|2022-12-21 04:40:00|10609.9|10609|10609.6|10608.7|10610.6|10610|10607.3|10606.6|309
1671597900000|2022-12-21 04:45:00|10609.2|10608.3|10610.1|10609.2|10610.4|10609.6|10608.7|10607.8|223
1671598200000|2022-12-21 04:50:00|10610.2|10609.3|10609.5|10608.6|10611|10610.1|10609.4|10608.5|211
1671598500000|2022-12-21 04:55:00|10609.6|10608.7|10608.4|10607.8|10610.7|10609.9|10608.4|10607.7|242
1671598800000|2022-12-21 05:00:00|10608.7|10607.6|10608.8|10607.9|10610.7|10609.9|10608|10607.1|260
1671599100000|2022-12-21 05:05:00|10608.7|10607.8|10610.6|10609.7|10610.9|10610|10608.3|10607.4|261
1671599400000|2022-12-21 05:10:00|10610.7|10609.8|10610.2|10609.3|10611|10610.1|10609.7|10608.8|285
1671599700000|2022-12-21 05:15:00|10610.1|10609.2|10610|10609.1|10611|10610.1|10609.2|10608.3|263
1671600000000|2022-12-21 05:20:00|10610.1|10609.2|10610|10609.1|10610.9|10610|10609.7|10608.7|275
1671600300000|2022-12-21 05:25:00|10609.9|10609|10610.5|10609.6|10610.8|10610.1|10609.8|10608.8|231
1671600600000|2022-12-21 05:30:00|10610.6|10609.7|10608.3|10607.4|10610.9|10610|10608.3|10607.4|221
1671600900000|2022-12-21 05:35:00|10608.5|10607.6|10610.3|10609.4|10610.8|10610|10608.4|10607.4|334
1671601200000|2022-12-21 05:40:00|10610.2|10609.3|10612.7|10611.8|10613.3|10612.4|10609.8|10608.9|226
1671601500000|2022-12-21 05:45:00|10612.8|10611.9|10613.7|10612.8|10613.8|10612.9|10611.4|10610.5|264
1671601800000|2022-12-21 05:50:00|10613.6|10612.7|10613.2|10612.6|10613.7|10612.8|10612.2|10611.3|252
1671602100000|2022-12-21 05:55:00|10613.4|10612.5|10618.1|10617.2|10618.3|10617.4|10612.7|10611.8|255
1671602400000|2022-12-21 06:00:00|10618|10617.1|10616.2|10615.3|10618.4|10617.4|10615.9|10615|232
1671602700000|2022-12-21 06:05:00|10616.3|10615.4|10612.9|10612|10616.3|10615.4|10612.4|10611.5|329
1671603000000|2022-12-21 06:10:00|10613|10612.1|10612.8|10611.9|10613.4|10612.7|10611|10610.1|460
1671603300000|2022-12-21 06:15:00|10612.9|10612|10613.2|10612.3|10613.9|10613|10611.8|10610.9|314
1671603600000|2022-12-21 06:20:00|10613.1|10612.2|10614.2|10613.3|10614.3|10613.5|10612.8|10611.9|278
1671603900000|2022-12-21 06:25:00|10614.3|10613.4|10613.7|10613.1|10616.3|10615.5|10613.6|10612.8|367
1671604200000|2022-12-21 06:30:00|10613.9|10613|10615.1|10613.9|10615.6|10614.7|10613|10612|282
1671604500000|2022-12-21 06:35:00|10615|10614.1|10615.1|10614.2|10617.8|10616.9|10615|10614.1|272
1671604800000|2022-12-21 06:40:00|10615|10614.1|10614.5|10613.6|10615.3|10614.4|10613.1|10612.2|256
1671605100000|2022-12-21 06:45:00|10614.3|10613.4|10611.7|10610.8|10614.3|10613.4|10610.3|10609.4|295
1671605400000|2022-12-21 06:50:00|10612.1|10611.2|10613.9|10613|10614.3|10613.4|10611.6|10610.7|369
1671605700000|2022-12-21 06:55:00|10614|10613.1|10614.6|10613.5|10616.9|10616|10613.4|10612.5|389
1671606000000|2022-12-21 07:00:00|10614.7|10613.4|10613.4|10612.5|10614.9|10613.8|10611.3|10610.4|570
1671606300000|2022-12-21 07:05:00|10613.1|10612.2|10621.7|10620.8|10624.8|10623.9|10613|10612.1|554
1671606600000|2022-12-21 07:10:00|10621.8|10620.9|10622.1|10621.2|10624.5|10623.6|10620.5|10619.6|515
1671606900000|2022-12-21 07:15:00|10622.2|10621.3|10621.6|10620.7|10623|10622.1|10618.9|10618|619
1671607200000|2022-12-21 07:20:00|10621.7|10620.8|10622.1|10621.2|10623.1|10622.2|10618|10617.1|530
1671607500000|2022-12-21 07:25:00|10622|10621.1|10627|10626.1|10627.4|10626.5|10621.1|10620.2|499
1671607800000|2022-12-21 07:30:00|10627.1|10626.2|10628.1|10627.2|10632.8|10631.9|10626.5|10625.6|672
1671608100000|2022-12-21 07:35:00|10628.5|10627.6|10628.7|10627.8|10630.3|10629.4|10626.6|10625.7|456
1671608400000|2022-12-21 07:40:00|10628.6|10627.7|10628|10627.1|10630.1|10629.2|10626.8|10625.9|394
1671608700000|2022-12-21 07:45:00|10628.2|10627.3|10630.5|10629.6|10631.6|10630.7|10627.2|10626.3|458
1671609000000|2022-12-21 07:50:00|10630.4|10629.5|10633.8|10632.9|10634.5|10633.8|10630|10629.1|465
1671609300000|2022-12-21 07:55:00|10633.7|10632.8|10632.1|10631.2|10635.2|10634.3|10629.9|10629.1|535
1671609600000|2022-12-21 08:00:00|10632.8|10631.9|10630.8|10629.9|10635.3|10634.7|10630.6|10629.7|666
1671609900000|2022-12-21 08:05:00|10630.6|10629.7|10627|10626.1|10631.5|10630.8|10626.6|10625.9|561
1671610200000|2022-12-21 08:10:00|10627.1|10626.2|10631.6|10630.7|10632.1|10631.2|10623.7|10622.9|551
1671610500000|2022-12-21 08:15:00|10631.7|10630.8|10627.6|10626.7|10637.9|10637|10627|10626.1|579
1671610800000|2022-12-21 08:20:00|10627.5|10626.6|10624|10623.1|10630.7|10629.9|10622.9|10622|710
1671611100000|2022-12-21 08:25:00|10623.9|10623|10621.1|10620.2|10625.1|10624.2|10620.7|10619.8|647
1671611400000|2022-12-21 08:30:00|10621|10620.1|10621.5|10620.6|10623|10622.1|10617.3|10616.4|707
1671611700000|2022-12-21 08:35:00|10621.8|10620.9|10624.7|10623.8|10627.3|10626.4|10619.8|10618.9|564
1671612000000|2022-12-21 08:40:00|10624.8|10623.9|10626.1|10625.2|10630.3|10629.4|10624.4|10623.5|630
1671612300000|2022-12-21 08:45:00|10626|10625.1|10630.9|10630.3|10632.3|10631.6|10624.3|10623.5|593
1671612600000|2022-12-21 08:50:00|10631|10630.4|10633.9|10633|10637|10636.1|10629.9|10629|670
1671612900000|2022-12-21 08:55:00|10634|10633.1|10634.8|10633.9|10637.1|10636.2|10632.2|10631.5|581
1671613200000|2022-12-21 09:00:00|10634.9|10634|10627.5|10626.6|10637.1|10636.2|10626.4|10625.5|845
1671613500000|2022-12-21 09:05:00|10627.6|10626.7|10628.2|10627.3|10629.6|10628.7|10625.7|10625.1|592
1671613800000|2022-12-21 09:10:00|10628|10627.1|10630.6|10629.7|10631.2|10630.3|10626.9|10626.1|576
1671614100000|2022-12-21 09:15:00|10631|10630.1|10631.4|10630.5|10633.3|10632.4|10629.3|10628.4|514
1671614400000|2022-12-21 09:20:00|10631.5|10630.6|10626.6|10625.7|10632.6|10631.7|10625.7|10624.9|486
1671614700000|2022-12-21 09:25:00|10626.8|10626.2|10625.9|10625|10630.5|10629.6|10625.3|10624.4|453
1671615000000|2022-12-21 09:30:00|10625.8|10624.9|10620.8|10619.9|10628.1|10627.2|10620.6|10619.7|543
1671615300000|2022-12-21 09:35:00|10620.9|10620|10616.1|10615.2|10622.8|10621.9|10614.4|10613.5|680
1671615600000|2022-12-21 09:40:00|10616.3|10615.4|10614.8|10613.9|10619.1|10618.2|10613.2|10612.3|505
1671615900000|2022-12-21 09:45:00|10614.4|10613.5|10616.1|10615.2|10617.4|10616.5|10613.2|10612.3|524
1671616200000|2022-12-21 09:50:00|10616.3|10615.4|10616.2|10615.3|10620.6|10619.7|10615.2|10614.5|470
1671616500000|2022-12-21 09:55:00|10616.1|10615.2|10615.1|10614.2|10617.1|10616.4|10614|10613.4|422
1671616800000|2022-12-21 10:00:00|10614.9|10614|10617.7|10616.8|10618.8|10617.9|10614.3|10613.5|433
1671617100000|2022-12-21 10:05:00|10617.6|10616.7|10614.7|10613.8|10617.8|10617|10614.7|10613.8|407
1671617400000|2022-12-21 10:10:00|10614.6|10613.7|10619.2|10618.3|10619.2|10618.4|10613.7|10612.8|442
1671617700000|2022-12-21 10:15:00|10619.3|10618.4|10617|10616.1|10620|10619.1|10615.6|10614.7|409
1671618000000|2022-12-21 10:20:00|10617.8|10616.9|10619.9|10619|10623.6|10622.8|10617.8|10616.9|521
1671618300000|2022-12-21 10:25:00|10619.5|10618.6|10628.4|10627.5|10628.4|10627.5|10619.5|10618.6|499
1671618600000|2022-12-21 10:30:00|10628.5|10627.6|10620.9|10620|10629.2|10628.3|10620.7|10619.8|493
1671618900000|2022-12-21 10:35:00|10620.8|10619.9|10615.8|10614.9|10620.9|10620|10615.8|10614.9|431
1671619200000|2022-12-21 10:40:00|10616.7|10615.8|10615.8|10614.9|10618.2|10617.3|10615.5|10614.6|473
1671619500000|2022-12-21 10:45:00|10615.9|10615|10620.6|10619.7|10620.6|10619.7|10614.7|10613.8|538
1671619800000|2022-12-21 10:50:00|10620.4|10620|10618.6|10618|10621.8|10620.9|10617.1|10616.3|471
1671620100000|2022-12-21 10:55:00|10618.8|10618.2|10619.4|10618.8|10619.8|10619.2|10614.3|10613.4|434
1671620400000|2022-12-21 11:00:00|10619.2|10618.6|10615.7|10615.1|10619.2|10618.6|10613.3|10612.7|560
1671620700000|2022-12-21 11:05:00|10615.8|10615.2|10615.7|10615.1|10619.7|10619|10615.3|10614.7|484
1671621000000|2022-12-21 11:10:00|10616.1|10615.5|10614.4|10613.5|10616.3|10615.7|10612.5|10611.7|574
1671621300000|2022-12-21 11:15:00|10614.3|10613.4|10619.1|10618.2|10621.6|10620.8|10613.1|10612.3|492
1671621600000|2022-12-21 11:20:00|10619.2|10618.3|10614.3|10613.4|10620.7|10620|10614.2|10613.3|514
1671621900000|2022-12-21 11:25:00|10614.2|10613.3|10617.1|10616.2|10618|10617.1|10612.2|10611.6|540
1671622200000|2022-12-21 11:30:00|10617|10616.1|10614|10613.1|10617.3|10616.4|10613.1|10612.2|541
1671622500000|2022-12-21 11:35:00|10614.1|10613.2|10615.6|10614.7|10615.8|10615|10613.3|10612.7|576
1671622800000|2022-12-21 11:40:00|10615.7|10614.8|10615.4|10614.5|10616.1|10615.2|10613.6|10612.7|489
1671623100000|2022-12-21 11:45:00|10615.6|10614.7|10616.3|10615.7|10618.2|10617.3|10613.5|10612.7|435
1671623400000|2022-12-21 11:50:00|10616.2|10615.6|10614.3|10613.4|10618.2|10617.6|10613.3|10612.6|521
1671623700000|2022-12-21 11:55:00|10614.4|10613.5|10606.2|10605.3|10615.1|10614.5|10605.1|10604.2|489
1671624000000|2022-12-21 12:00:00|10606.6|10605.6|10611.4|10610.8|10612|10611.4|10606.4|10605.6|410
1671624300000|2022-12-21 12:05:00|10611.5|10610.6|10608.7|10607.8|10612.8|10611.9|10606.7|10605.9|372
1671624600000|2022-12-21 12:10:00|10608.8|10607.9|10607.4|10606.5|10610.8|10609.9|10605.1|10604.5|502
1671624900000|2022-12-21 12:15:00|10607.3|10606.4|10608.3|10607.4|10610.4|10609.6|10605.4|10604.5|604
1671625200000|2022-12-21 12:20:00|10608|10607.5|10610.1|10609.2|10611.7|10610.9|10608|10607.4|485
1671625500000|2022-12-21 12:25:00|10610|10609.1|10619.7|10618.8|10620.9|10620.3|10607.3|10606.4|562
1671625800000|2022-12-21 12:30:00|10620|10619.1|10619.1|10618.5|10620.7|10619.8|10617.1|10616.4|634
1671626100000|2022-12-21 12:35:00|10619.3|10618.7|10625|10624.4|10625.3|10624.7|10618.6|10618|479
1671626400000|2022-12-21 12:40:00|10625.2|10624.3|10626|10625.1|10626.6|10625.9|10622.5|10621.7|585
1671626700000|2022-12-21 12:45:00|10626.3|10625.4|10629.6|10628.7|10632.2|10631.4|10623.5|10622.9|543
1671627000000|2022-12-21 12:50:00|10629.5|10628.6|10627.5|10626.9|10629.6|10629|10627|10626.2|483
1671627300000|2022-12-21 12:55:00|10627.4|10626.8|10631|10630.1|10631.4|10630.7|10626.9|10626.1|609
1671627600000|2022-12-21 13:00:00|10630.8|10630.2|10632.9|10632.3|10633|10632.4|10627.9|10627.1|824
1671627900000|2022-12-21 13:05:00|10633.1|10632.5|10639.1|10638.5|10639.3|10638.7|10631.1|10630.5|622
1671628200000|2022-12-21 13:10:00|10639.4|10638.8|10636.4|10635.5|10639.4|10638.8|10635.6|10635|653
1671628500000|2022-12-21 13:15:00|10636.3|10635.4|10637.4|10636.8|10639|10638.3|10635.4|10634.7|586
1671628800000|2022-12-21 13:20:00|10637.5|10636.6|10643.4|10642.5|10646.1|10645.2|10637|10636.1|650
1671629100000|2022-12-21 13:25:00|10643.3|10642.4|10639.1|10638.2|10644.2|10643.5|10639.1|10638.1|587
1671629400000|2022-12-21 13:30:00|10639|10638.1|10640.9|10640|10644.3|10643.6|10638.9|10638|688
1671629700000|2022-12-21 13:35:00|10641|10640.1|10641|10640.1|10645.2|10644.3|10640.4|10639.5|584
1671630000000|2022-12-21 13:40:00|10640.9|10640|10637.6|10637|10641.1|10640.5|10636.3|10635.7|633
1671630300000|2022-12-21 13:45:00|10637.8|10636.9|10635.4|10634.5|10638.1|10637.4|10634|10633.4|615
1671630600000|2022-12-21 13:50:00|10635.2|10634.3|10634.5|10633.6|10635.9|10635.3|10631.3|10630.4|524
1671630900000|2022-12-21 13:55:00|10634.3|10633.4|10628.9|10628.3|10634.3|10633.4|10624.7|10624.1|753
1671631200000|2022-12-21 14:00:00|10628.8|10628.2|10618.6|10618|10629|10628.4|10617.6|10616.7|790
1671631500000|2022-12-21 14:05:00|10618.7|10618.1|10615.5|10614.6|10622.3|10621.5|10613.5|10612.9|760
1671631800000|2022-12-21 14:10:00|10615.8|10614.9|10614.7|10614.1|10620.4|10619.8|10614.5|10613.9|859
1671632100000|2022-12-21 14:15:00|10614.9|10614.3|10614.1|10613.2|10618.1|10617.2|10613.1|10612.2|737
1671632400000|2022-12-21 14:20:00|10614|10613.1|10611.6|10611|10615.7|10614.8|10610.8|10610.2|742
1671632700000|2022-12-21 14:25:00|10611.5|10610.9|10614.4|10613.5|10616.1|10615.3|10606.6|10605.8|879
1671633000000|2022-12-21 14:30:00|10614.6|10613.7|10607.4|10606.5|10614.8|10614.1|10606.2|10605.6|882
1671633300000|2022-12-21 14:35:00|10607.3|10606.4|10615.7|10615.1|10615.7|10615.1|10606.6|10606|968
1671633600000|2022-12-21 14:40:00|10615.3|10614.7|10603.7|10602.8|10615.7|10615.1|10602.8|10602|857
1671633900000|2022-12-21 14:45:00|10603.9|10603|10612.5|10611.9|10613.2|10612.3|10602.7|10601.9|857
1671634200000|2022-12-21 14:50:00|10612.4|10611.8|10611.5|10610.6|10614.2|10613.6|10609.3|10608.5|807
1671634500000|2022-12-21 14:55:00|10611.3|10610.7|10604.7|10603.4|10613.1|10612.4|10603.2|10602.3|764
1671634800000|2022-12-21 15:00:00|10605.1|10603.5|10613|10612.1|10614.1|10613.1|10596.8|10595.9|1233
1671635100000|2022-12-21 15:05:00|10613.6|10612.7|10613.5|10612.9|10614.4|10613.7|10611|10610.4|853
1671635400000|2022-12-21 15:10:00|10613.6|10613|10614.5|10613.9|10615.2|10614.6|10608.1|10607.3|828
1671635700000|2022-12-21 15:15:00|10614.4|10613.8|10612.6|10611.7|10614.6|10613.8|10607|10606.4|839
1671636000000|2022-12-21 15:20:00|10612.5|10611.6|10616|10615.4|10616.9|10616.1|10610.6|10610|875
1671636300000|2022-12-21 15:25:00|10615.9|10615.3|10619|10618.4|10619.8|10619.2|10613.8|10612.9|724
1671636600000|2022-12-21 15:30:00|10618.9|10618.3|10625.2|10624.3|10627.7|10626.9|10618|10617.4|904
1671636900000|2022-12-21 15:35:00|10625.3|10624.4|10631.5|10630.6|10634|10633.1|10621|10620.4|892
1671637200000|2022-12-21 15:40:00|10631.3|10630.4|10628.4|10627.5|10632.5|10631.6|10625.8|10624.9|754
1671637500000|2022-12-21 15:45:00|10628.5|10627.6|10622.5|10621.6|10632.2|10631.4|10619.4|10618.7|899
1671637800000|2022-12-21 15:50:00|10622.4|10621.5|10617.2|10616.3|10623.9|10623.3|10611.7|10610.8|1051
1671638100000|2022-12-21 15:55:00|10617|10616.4|10615.7|10615.1|10620.6|10620|10614.6|10613.8|856
1671638400000|2022-12-21 16:00:00|10615.9|10615.3|10611.7|10610.8|10616.2|10615.5|10611.5|10610.7|762
1671638700000|2022-12-21 16:05:00|10611.8|10610.9|10608.9|10608|10611.8|10611.1|10605.4|10604.7|692
1671639000000|2022-12-21 16:10:00|10609|10608.1|10613.9|10613.3|10616.5|10615.6|10609|10608.1|670
1671639300000|2022-12-21 16:15:00|10614|10613.4|10611.1|10610.5|10616.1|10615.2|10610|10609.4|570
1671639600000|2022-12-21 16:20:00|10611.4|10610.8|10612|10611.4|10613.6|10612.8|10609.1|10608.2|751
1671639900000|2022-12-21 16:25:00|10611.9|10611.3|10610.5|10609.6|10612.7|10612.1|10608.5|10607.7|494
1671640200000|2022-12-21 16:30:00|10610.7|10609.8|10608.3|10607.7|10611.4|10610.6|10607.5|10606.8|570
1671640500000|2022-12-21 16:35:00|10608.4|10607.8|10609.9|10609.3|10611.4|10610.7|10602|10601.2|672
1671640800000|2022-12-21 16:40:00|10610|10609.4|10613.2|10612.6|10613.3|10612.6|10608.8|10608.1|521
1671641100000|2022-12-21 16:45:00|10613.3|10612.3|10605.2|10604.6|10614.2|10613.5|10604.5|10603.7|633
1671641400000|2022-12-21 16:50:00|10605.3|10604.7|10597.8|10596.9|10606.8|10606.1|10596.2|10595.3|886
1671641700000|2022-12-21 16:55:00|10597.9|10597|10598.3|10597.4|10601.4|10600.7|10595.8|10594.9|691
1671642000000|2022-12-21 17:00:00|10598.7|10597.8|10598.6|10598|10603.8|10602.9|10598.3|10597.7|539
1671642300000|2022-12-21 17:05:00|10598.7|10597.8|10595.9|10595|10599.9|10599|10592.9|10592.3|611
1671642600000|2022-12-21 17:10:00|10595.8|10595.2|10591.8|10590.9|10596.4|10595.8|10591.1|10590.3|633
1671642900000|2022-12-21 17:15:00|10591.9|10591|10591.6|10590.7|10593.5|10592.6|10590.7|10589.9|471
1671643200000|2022-12-21 17:20:00|10591.4|10590.8|10597.2|10596.3|10597.3|10596.5|10590.8|10590.1|500
1671643500000|2022-12-21 17:25:00|10597.1|10596.2|10594.8|10593.9|10597.2|10596.3|10593.1|10592.4|539
1671643800000|2022-12-21 17:30:00|10594.7|10593.8|10602.7|10602.1|10602.9|10602.2|10593.7|10592.9|523
1671644100000|2022-12-21 17:35:00|10602.6|10602|10605.1|10604.2|10605.4|10604.5|10601.5|10600.9|592
1671644400000|2022-12-21 17:40:00|10605.2|10604.3|10602.9|10602.3|10606.2|10605.4|10601.8|10601.2|427
1671644700000|2022-12-21 17:45:00|10602.8|10602.2|10603.3|10602.7|10603.7|10603.1|10602|10601.4|396
1671645000000|2022-12-21 17:50:00|10603.5|10602.9|10602.7|10601.8|10605.4|10604.8|10601.6|10601|460
1671645300000|2022-12-21 17:55:00|10602.8|10601.9|10601.1|10600.2|10604.8|10604.1|10599.1|10598.4|556
1671645600000|2022-12-21 18:00:00|10601|10600.4|10603.3|10602.7|10603.9|10603.2|10597.6|10597|612
1671645900000|2022-12-21 18:05:00|10603.2|10602.6|10599.3|10598.4|10603.7|10602.8|10598.2|10597.3|571
1671646200000|2022-12-21 18:10:00|10599|10598.5|10596.8|10595.9|10599.8|10599|10596|10595.3|452
1671646500000|2022-12-21 18:15:00|10596.6|10596|10595.6|10594.7|10600.1|10599.5|10594.7|10593.8|545
1671646800000|2022-12-21 18:20:00|10595.7|10594.8|10596.4|10595.8|10596.4|10595.8|10593.5|10592.7|446
1671647100000|2022-12-21 18:25:00|10596.3|10595.7|10600.7|10600.1|10601.2|10600.5|10595.6|10594.8|655
1671647400000|2022-12-21 18:30:00|10600.9|10600.3|10602.2|10601.3|10603.3|10602.6|10600|10599.3|416
1671647700000|2022-12-21 18:35:00|10602.1|10601.2|10604.3|10603.4|10605.7|10604.9|10602|10601.1|465
1671648000000|2022-12-21 18:40:00|10604.2|10603.3|10609.7|10608.8|10610.2|10609.5|10603.5|10602.6|418
1671648300000|2022-12-21 18:45:00|10610.1|10609.2|10610.1|10609.2|10611.6|10610.7|10608.2|10607.3|384
1671648600000|2022-12-21 18:50:00|10610|10609.1|10610.8|10610.2|10611.2|10610.4|10608.7|10608.1|359
1671648900000|2022-12-21 18:55:00|10611|10610.4|10609.8|10609.2|10612.3|10611.7|10609.1|10608.3|328
1671649200000|2022-12-21 19:00:00|10609.9|10609|10616.2|10615.3|10616.9|10616.2|10609.9|10609|391
1671649500000|2022-12-21 19:05:00|10616.4|10615.5|10619.3|10618.4|10620.2|10619.5|10615.7|10615|608
1671649800000|2022-12-21 19:10:00|10619.4|10618.5|10617.1|10616.5|10620.1|10619.4|10616.6|10616|460
1671650100000|2022-12-21 19:15:00|10617.4|10616.8|10618.3|10617.7|10620.3|10619.6|10617.3|10616.7|419
1671650400000|2022-12-21 19:20:00|10618.5|10617.6|10618.1|10617.2|10619.5|10618.9|10616.7|10615.9|386
1671650700000|2022-12-21 19:25:00|10618|10617.4|10616.5|10615.6|10618.2|10617.6|10614.4|10613.7|424
1671651000000|2022-12-21 19:30:00|10616.1|10615.5|10620|10619.4|10620.4|10619.7|10616|10615.2|380
1671651300000|2022-12-21 19:35:00|10620.1|10619.5|10616.8|10615.9|10620.5|10619.7|10616.6|10615.7|447
1671651600000|2022-12-21 19:40:00|10616.9|10616|10613.7|10612.8|10617.8|10617|10613.6|10612.7|432
1671651900000|2022-12-21 19:45:00|10613.6|10612.7|10612.6|10611.7|10614.7|10614|10611.5|10610.7|434
1671652200000|2022-12-21 19:50:00|10612.3|10611.4|10610.2|10609.3|10612.3|10611.4|10609.3|10608.5|374
1671652500000|2022-12-21 19:55:00|10610.3|10609.4|10614.9|10614|10615.3|10614.4|10609.6|10608.7|485
1671652800000|2022-12-21 20:00:00|10615|10614.1|10612.3|10611.4|10615.2|10614.3|10611.6|10610.7|358
1671653100000|2022-12-21 20:05:00|10611.8|10610.9|10609.2|10608.3|10611.8|10610.9|10608.5|10607.6|384
1671653400000|2022-12-21 20:10:00|10609.4|10608.5|10613.7|10612.8|10614.9|10614|10608.5|10607.8|309
1671653700000|2022-12-21 20:15:00|10614|10613.1|10613.4|10612.5|10614.7|10613.8|10612.6|10611.7|269
1671654000000|2022-12-21 20:20:00|10613.3|10612.4|10613.1|10612.2|10613.7|10612.9|10612.6|10611.7|225
1671654300000|2022-12-21 20:25:00|10612.8|10611.9|10611.6|10610.7|10613.9|10613.2|10611.4|10610.6|256
1671654600000|2022-12-21 20:30:00|10611.5|10610.6|10613.5|10612.6|10614.3|10613.5|10611.5|10610.6|302
1671654900000|2022-12-21 20:35:00|10613.4|10612.8|10614.8|10613.9|10614.8|10613.9|10613.3|10612.5|211
1671655200000|2022-12-21 20:40:00|10614.9|10614|10614.2|10613.3|10614.9|10614|10613.1|10612.5|242
1671655500000|2022-12-21 20:45:00|10614.3|10613.4|10615.9|10615.3|10617|10616.2|10613.3|10612.5|294
1671655800000|2022-12-21 20:50:00|10615.8|10615.2|10615.2|10614.3|10616|10615.2|10613.4|10612.5|440
1671656100000|2022-12-21 20:55:00|10615.3|10614.4|10611.5|10610.6|10615.3|10614.5|10611.3|10610.4|558
1671656400000|2022-12-21 21:00:00|10611.6|10610.7|10611|10610.1|10613.1|10612.3|10608.9|10608|408
1671656700000|2022-12-21 21:05:00|10611.1|10610.2|10611.2|10610.3|10611.3|10610.6|10610.6|10609.8|116
1671657000000|2022-12-21 21:10:00|10611.1|10610.2|10611.8|10611.2|10611.8|10611.2|10611|10610.1|67
1671657300000|2022-12-21 21:15:00|10612.3|10611.4|10611.6|10610.7|10613.2|10612.4|10611.5|10610.5|150
1671657600000|2022-12-21 21:20:00|10611.5|10610.6|10612.2|10611.3|10612.4|10611.6|10610.7|10609.8|133
1671657900000|2022-12-21 21:25:00|10612.3|10611.4|10609.9|10609|10612.5|10611.6|10609.6|10608.7|67
1671658200000|2022-12-21 21:30:00|10609.8|10608.9|10610.3|10609.4|10610.5|10609.6|10609.7|10608.8|113
1671658500000|2022-12-21 21:35:00|10610.2|10609.3|10610.6|10609.7|10611.1|10610.2|10609.7|10608.8|74
1671658800000|2022-12-21 21:40:00|10610.2|10609.3|10607|10606.1|10611.6|10610.7|10605.2|10604.4|180
1671659100000|2022-12-21 21:45:00|10607.1|10606.2|10606.3|10605.4|10607.4|10606.4|10606.3|10605.3|234
1671659400000|2022-12-21 21:50:00|10606.4|10605.5|10606.7|10605.5|10607.4|10606.3|10606.3|10605.1|216
1671659700000|2022-12-21 21:55:00|10606.8|10605.4|10606.4|10602.6|10608.9|10606.4|10604.4|10601.6|242
1671660000000|2022-12-21 22:00:00|10607.8|10601.8|10608.7|10603.7|10609.5|10603.7|10607.7|10601.7|38
1671660300000|2022-12-21 22:05:00|10608.9|10603.6|10608.7|10606.4|10610.1|10606.6|10607.3|10603.5|97
1671660600000|2022-12-21 22:10:00|10609.2|10606.7|10610.5|10606.3|10611.4|10606.9|10609|10604.3|566
1671660900000|2022-12-21 22:15:00|10610.6|10606.2|10612.3|10606.3|10613|10607|10609.5|10605.1|691
1671661200000|2022-12-21 22:20:00|10612.4|10606.4|10612.6|10606.6|10612.7|10606.7|10611.9|10605.9|330
1671661500000|2022-12-21 22:25:00|10612.7|10606.7|10609.9|10604.6|10612.7|10606.7|10609|10604.1|231
1671661800000|2022-12-21 22:30:00|10609.5|10604.8|10609|10604.9|10610.6|10605.7|10607.4|10603.7|546
1671662100000|2022-12-21 22:35:00|10609.2|10604.7|10607.5|10605.2|10609.9|10605.9|10606.7|10603.2|268
1671662400000|2022-12-21 22:40:00|10607.6|10605.1|10607.6|10604.9|10610.9|10606.5|10606.4|10603.9|307
1671662700000|2022-12-21 22:45:00|10607.7|10604.7|10607.6|10604.5|10609.4|10606.4|10606.9|10604|242
1671663000000|2022-12-21 22:50:00|10607.7|10604.6|10607.6|10605.2|10608.2|10606|10606.8|10604.4|110
1671663300000|2022-12-21 22:55:00|10607.5|10605.3|10607.9|10603.8|10609.6|10606.4|10606.9|10602.9|271
1671663600000|2022-12-21 23:00:00|10608.2|10603.9|10606.7|10605.3|10610.1|10606.8|10605.8|10603.2|350
1671663900000|2022-12-21 23:05:00|10607.1|10604.9|10607.7|10606.8|10608.9|10607|10606.6|10604.9|108
1671664200000|2022-12-21 23:10:00|10607.8|10606.9|10606.9|10606|10608.6|10607.2|10606.3|10605|231
1671664500000|2022-12-21 23:15:00|10607|10605.9|10606.8|10605.7|10607.6|10606.7|10606.7|10605.3|92
1671664800000|2022-12-21 23:20:00|10606.9|10605.9|10608.4|10607.5|10608.8|10607.9|10606.5|10605.2|215
1671665100000|2022-12-21 23:25:00|10608.3|10607.4|10610.8|10609.9|10611.5|10610.5|10608.1|10607.2|448
1671665400000|2022-12-21 23:30:00|10610.7|10609.8|10610|10609.1|10611.3|10610.4|10609.1|10608.1|202
1671665700000|2022-12-21 23:35:00|10610.1|10609.2|10612.1|10611|10612.1|10611.2|10609.5|10608.6|184
1671666000000|2022-12-21 23:40:00|10612|10611.1|10610.5|10609.6|10612.1|10611.2|10610.2|10609.2|224
1671666300000|2022-12-21 23:45:00|10610.4|10609.2|10609.2|10608.3|10610.5|10609.3|10608.3|10607.3|224
1671666600000|2022-12-21 23:50:00|10609.3|10608.4|10608|10607.1|10609.5|10608.6|10607.4|10606.5|198
1671666900000|2022-12-21 23:55:00|10608.1|10607.2|10608.4|10607.5|10608.7|10607.8|10607.5|10606.6|180
1671667200000|2022-12-22 00:00:00|10608.5|10607.4|10610|10609.1|10610.2|10609.3|10606.3|10605.4|254
1671667500000|2022-12-22 00:05:00|10610.1|10609.2|10608.6|10607.7|10610.7|10609.8|10607.5|10606.6|344
1671667800000|2022-12-22 00:10:00|10608.5|10607.6|10608.5|10607.6|10609.3|10608.4|10608|10607.1|233
1671668100000|2022-12-22 00:15:00|10608.4|10607.5|10606.8|10605.9|10608.4|10607.5|10606.5|10605.7|262
1671668400000|2022-12-22 00:20:00|10606.7|10605.8|10607|10606.4|10607.5|10606.7|10606.4|10605.7|140
1671668700000|2022-12-22 00:25:00|10607.1|10606.5|10607.5|10606.6|10609.2|10608.3|10606.4|10605.5|191
1671669000000|2022-12-22 00:30:00|10607.6|10606.7|10610.2|10609.3|10610.2|10609.3|10607.4|10606.5|216
1671669300000|2022-12-22 00:35:00|10610.1|10609.2|10607.5|10606.6|10610.3|10609.4|10607.4|10606.5|247
1671669600000|2022-12-22 00:40:00|10607.4|10606.5|10608.2|10607.3|10608.6|10607.7|10606.3|10605.5|213
1671669900000|2022-12-22 00:45:00|10608.1|10607.2|10608.5|10607.6|10610.7|10610|10607.6|10606.7|289
1671670200000|2022-12-22 00:50:00|10608.6|10607.7|10611.7|10610.8|10611.8|10610.9|10608|10607.2|350
1671670500000|2022-12-22 00:55:00|10611.6|10610.7|10618.6|10617.7|10619|10618.1|10611.2|10610.5|480
1671670800000|2022-12-22 01:00:00|10618.5|10617.6|10616.5|10615.6|10620|10619.1|10616|10615.1|396
1671671100000|2022-12-22 01:05:00|10616.4|10615.5|10620.3|10619.4|10620.6|10619.7|10614|10613.1|392
1671671400000|2022-12-22 01:10:00|10620.2|10619.3|10624.1|10623.2|10624.6|10623.7|10618.8|10617.9|532
1671671700000|2022-12-22 01:15:00|10624.5|10623.6|10623.5|10622.6|10624.7|10623.7|10622.6|10621.7|475
1671672000000|2022-12-22 01:20:00|10623.3|10622.4|10628.3|10627.4|10628.4|10627.5|10622.8|10621.9|436
1671672300000|2022-12-22 01:25:00|10628.2|10627.3|10626.8|10625.9|10628.5|10627.7|10626.1|10625.4|469
1671672600000|2022-12-22 01:30:00|10626.9|10626|10627.5|10626.6|10628.6|10627.8|10625.9|10625.2|563
1671672900000|2022-12-22 01:35:00|10627.4|10626.5|10625.6|10625|10627.4|10626.5|10624.6|10623.9|349
1671673200000|2022-12-22 01:40:00|10625.3|10624.7|10627.6|10626.7|10629.3|10628.4|10625.2|10624.4|435
1671673500000|2022-12-22 01:45:00|10627.8|10626.9|10629.5|10628.9|10630.1|10629.3|10627.2|10626.3|518
1671673800000|2022-12-22 01:50:00|10629.6|10628.7|10630|10629.4|10630.4|10629.7|10629.3|10628.4|407
1671674100000|2022-12-22 01:55:00|10629.7|10629.1|10629.9|10629.3|10630.4|10629.6|10628.7|10628.1|334
1671674400000|2022-12-22 02:00:00|10629.8|10629.2|10630.1|10629.2|10630.4|10629.8|10629.4|10628.7|270
1671674700000|2022-12-22 02:05:00|10630|10629.4|10629.8|10628.9|10630.4|10629.8|10628.9|10628|323
1671675000000|2022-12-22 02:10:00|10630|10629.1|10630.1|10629.5|10630.4|10629.8|10629.2|10628.5|301
1671675300000|2022-12-22 02:15:00|10630.5|10629.6|10628.6|10627.7|10633.9|10633|10628.1|10627.2|358
1671675600000|2022-12-22 02:20:00|10628.7|10627.8|10627.4|10626.5|10628.7|10627.8|10626.2|10625.3|441
1671675900000|2022-12-22 02:25:00|10627.2|10626.3|10631|10630.1|10632.2|10631.3|10627.1|10626.2|404
1671676200000|2022-12-22 02:30:00|10631.1|10630.2|10629.7|10628.8|10632.4|10631.7|10629.5|10628.6|423
1671676500000|2022-12-22 02:35:00|10629.8|10628.9|10630.5|10629.6|10631.7|10631|10628.7|10627.8|412
1671676800000|2022-12-22 02:40:00|10630.6|10629.7|10629.3|10628.4|10631.4|10630.5|10629|10628.1|354
1671677100000|2022-12-22 02:45:00|10629.4|10628.5|10630|10629.1|10631.3|10630.4|10628.1|10627.2|284
1671677400000|2022-12-22 02:50:00|10629.9|10629|10630.5|10629.6|10630.8|10629.9|10628.6|10627.7|268
1671677700000|2022-12-22 02:55:00|10630.6|10629.7|10629.3|10628.4|10631.4|10630.5|10628.6|10627.8|305
1671678000000|2022-12-22 03:00:00|10629.4|10628.5|10633.8|10632.9|10634|10633.1|10629.4|10628.3|314
1671678300000|2022-12-22 03:05:00|10633.9|10633|10634.3|10633.4|10634.7|10633.9|10633.3|10632.4|221
1671678600000|2022-12-22 03:10:00|10634.2|10633.3|10632.8|10631.9|10635.5|10634.6|10632.1|10631.2|325
1671678900000|2022-12-22 03:15:00|10632.9|10632|10635.3|10634.4|10636|10635.3|10632.6|10631.7|392
1671679200000|2022-12-22 03:20:00|10635.4|10634.5|10635.2|10634.3|10635.4|10634.7|10633.6|10632.8|275
1671679500000|2022-12-22 03:25:00|10635.3|10634.4|10632.8|10631.9|10635.6|10634.5|10632.3|10631.7|235
1671679800000|2022-12-22 03:30:00|10632.9|10632|10638.4|10637.5|10639.2|10638.3|10632.7|10632|476
1671680100000|2022-12-22 03:35:00|10638.1|10637.7|10641|10640.1|10641.9|10640.9|10638.1|10637.3|418
1671680400000|2022-12-22 03:40:00|10641.1|10640.2|10640.2|10639.3|10643.9|10643|10639.4|10638.7|437
1671680700000|2022-12-22 03:45:00|10640.3|10639.4|10641|10640.1|10641.7|10640.8|10639.9|10639|302
1671681000000|2022-12-22 03:50:00|10641.2|10640.3|10643.5|10642.9|10643.8|10642.9|10640.7|10639.8|272
1671681300000|2022-12-22 03:55:00|10643.3|10642.4|10643.8|10642.9|10645|10644.1|10643.1|10642.2|260
1671681600000|2022-12-22 04:00:00|10644|10643.1|10642.6|10641.7|10644.5|10643.6|10641.1|10640.2|341
1671681900000|2022-12-22 04:05:00|10642.5|10641.6|10644.3|10643.4|10645.1|10644.2|10641.3|10640.4|360
1671682200000|2022-12-22 04:10:00|10644.2|10643.3|10644.1|10643.5|10646.1|10645.2|10643.7|10642.8|355
1671682500000|2022-12-22 04:15:00|10644.3|10643.4|10646.5|10645.6|10646.6|10645.8|10644|10643.2|221
1671682800000|2022-12-22 04:20:00|10646.4|10645.5|10642.9|10642|10646.6|10645.7|10642.3|10641.4|273
1671683100000|2022-12-22 04:25:00|10642.8|10641.9|10639.2|10638.3|10642.8|10641.9|10638.4|10637.8|265
1671683400000|2022-12-22 04:30:00|10639.1|10638.2|10637.3|10636.4|10639.3|10638.5|10636.9|10636|254
1671683700000|2022-12-22 04:35:00|10637.2|10636.3|10637.1|10636.2|10638|10637.1|10635.9|10635|255
1671684000000|2022-12-22 04:40:00|10637|10636.1|10638.5|10637.6|10639.5|10638.6|10636.8|10636|266
1671684300000|2022-12-22 04:45:00|10638.3|10637.4|10640.2|10639.3|10640.3|10639.5|10638.2|10637.3|289
1671684600000|2022-12-22 04:50:00|10640.1|10639.2|10642.4|10641.8|10642.7|10642|10640.1|10639.2|271
1671684900000|2022-12-22 04:55:00|10642.3|10641.7|10645.1|10644.2|10645.5|10644.6|10642.3|10641.7|248
1671685200000|2022-12-22 05:00:00|10645|10644.1|10647|10646.1|10648.4|10646.9|10644.5|10643.8|293
1671685500000|2022-12-22 05:05:00|10646.9|10646|10644.7|10643.8|10647.6|10646.8|10643.6|10642.7|326
1671685800000|2022-12-22 05:10:00|10644.8|10643.9|10645.1|10644.2|10645.8|10645|10642.9|10642|346
1671686100000|2022-12-22 05:15:00|10645|10644.1|10646|10645.1|10648.1|10647.2|10644.4|10643.5|370
1671686400000|2022-12-22 05:20:00|10646.1|10645.2|10647|10646.1|10647.7|10646.9|10644.3|10643.4|320
1671686700000|2022-12-22 05:25:00|10647.1|10646.2|10647.9|10647|10648.1|10647.3|10646.7|10645.8|223
1671687000000|2022-12-22 05:30:00|10647.8|10646.9|10648|10647.1|10648.2|10647.3|10645.9|10645|260
1671687300000|2022-12-22 05:35:00|10647.9|10647|10646|10645.1|10649.1|10648.3|10645.6|10644.7|297
1671687600000|2022-12-22 05:40:00|10646.1|10645.2|10646.7|10645.8|10647.8|10646.9|10646|10645.1|207
1671687900000|2022-12-22 05:45:00|10646.6|10645.7|10644|10643.1|10647.1|10646.3|10642.4|10641.5|295
1671688200000|2022-12-22 05:50:00|10643.9|10643|10644.2|10643.3|10645.6|10644.8|10642.6|10641.7|305
1671688500000|2022-12-22 05:55:00|10644.5|10643.6|10640.6|10639.7|10644.8|10643.9|10639.2|10638.3|374
1671688800000|2022-12-22 06:00:00|10640.5|10639.6|10642.7|10641.8|10643.2|10642.4|10640.4|10639.5|375
1671689100000|2022-12-22 06:05:00|10642.5|10641.6|10644.7|10643.8|10645.4|10644.5|10640.9|10640|324
1671689400000|2022-12-22 06:10:00|10644.6|10643.7|10644.8|10643.9|10645.3|10644.5|10643.5|10642.6|339
1671689700000|2022-12-22 06:15:00|10644.9|10644|10645.1|10644.2|10645.2|10644.3|10643.1|10642.2|269
1671690000000|2022-12-22 06:20:00|10645.2|10644.3|10649.3|10648.4|10649.4|10648.5|10644.9|10644|355
1671690300000|2022-12-22 06:25:00|10649.1|10648.2|10648.1|10647.2|10649.3|10648.4|10647.4|10646.5|339
1671690600000|2022-12-22 06:30:00|10648.2|10647.3|10649.6|10648.7|10650.2|10649.3|10647.6|10646.7|287
1671690900000|2022-12-22 06:35:00|10649.5|10648.6|10649.4|10648.5|10649.7|10648.8|10646.7|10645.9|346
1671691200000|2022-12-22 06:40:00|10649.3|10648.4|10649.1|10648.2|10649.9|10649|10648.6|10647.7|247
1671691500000|2022-12-22 06:45:00|10649|10648.1|10646|10645.1|10649.4|10648.5|10645.5|10644.7|350
1671691800000|2022-12-22 06:50:00|10646.1|10645.2|10646.6|10645.7|10647.6|10646.7|10645.8|10644.9|352
1671692100000|2022-12-22 06:55:00|10646.3|10645.4|10644.9|10644|10646.3|10645.4|10641.3|10640.4|301
1671692400000|2022-12-22 07:00:00|10645|10644.1|10645.7|10644.8|10645.8|10645.1|10643|10642.1|474
1671692700000|2022-12-22 07:05:00|10645.8|10644.9|10646.3|10645.7|10647.4|10646.7|10644.9|10644.1|405
1671693000000|2022-12-22 07:10:00|10646.5|10645.6|10641.6|10640.7|10647.3|10646.7|10640.6|10639.7|410
1671693300000|2022-12-22 07:15:00|10641.7|10640.8|10642|10641.4|10642.2|10641.5|10638.5|10637.6|432
1671693600000|2022-12-22 07:20:00|10641.5|10640.9|10639.4|10638.8|10641.9|10641|10637.1|10636.2|447
1671693900000|2022-12-22 07:25:00|10639.5|10638.6|10638.7|10637.8|10641|10640.1|10637|10636.2|399
1671694200000|2022-12-22 07:30:00|10638.5|10637.9|10636.7|10635.8|10639.6|10638.9|10635.9|10635.1|336
1671694500000|2022-12-22 07:35:00|10636.8|10635.9|10637.4|10636.5|10637.8|10637|10635.4|10634.6|271
1671694800000|2022-12-22 07:40:00|10637.3|10636.4|10638.5|10637.6|10638.7|10637.9|10636.1|10635.3|331
1671695100000|2022-12-22 07:45:00|10638.6|10637.7|10636.8|10635.9|10639|10638.1|10636.2|10635.3|348
1671695400000|2022-12-22 07:50:00|10637.1|10636.2|10642.7|10641.8|10643.2|10642.2|10637|10636.2|397
1671695700000|2022-12-22 07:55:00|10643|10642.1|10640.3|10639.4|10646.5|10645.6|10636.8|10636.2|654
1671696000000|2022-12-22 08:00:00|10639.7|10638.8|10638.1|10637.5|10644|10643.4|10637.1|10636.3|773
1671696300000|2022-12-22 08:05:00|10637.7|10637.1|10637.4|10636.8|10639.2|10638.3|10634.9|10634|523
1671696600000|2022-12-22 08:10:00|10637.1|10636.5|10642|10641.4|10642.8|10641.9|10637|10636.3|470
1671696900000|2022-12-22 08:15:00|10642.2|10641.3|10651|10650.1|10653.4|10652.7|10642|10641.2|632
1671697200000|2022-12-22 08:20:00|10650.7|10649.8|10657.5|10656.9|10658.2|10657.3|10650.2|10649.3|611
1671697500000|2022-12-22 08:25:00|10657.6|10656.7|10648.5|10647.6|10660|10659.3|10647.4|10646.8|569
1671697800000|2022-12-22 08:30:00|10648|10647.4|10645.5|10644.9|10650.2|10649.4|10644.4|10643.6|535
1671698100000|2022-12-22 08:35:00|10645.6|10645|10640.5|10639.6|10647.6|10646.7|10640.3|10639.4|464
1671698400000|2022-12-22 08:40:00|10640.1|10639.2|10628.1|10627.2|10642.2|10641.3|10626.6|10625.7|730
1671698700000|2022-12-22 08:45:00|10628.2|10627.3|10634.1|10633.2|10634.5|10633.6|10627.8|10626.9|599
1671699000000|2022-12-22 08:50:00|10634|10633.1|10632.8|10631.9|10635.6|10634.7|10630.3|10629.4|480
1671699300000|2022-12-22 08:55:00|10632.9|10632|10636.8|10635.9|10637.3|10636.4|10630|10629.1|476
1671699600000|2022-12-22 09:00:00|10636.7|10635.8|10636.7|10635.8|10639.2|10638.3|10633.2|10632.3|644
1671699900000|2022-12-22 09:05:00|10637.1|10636.2|10634.7|10634.1|10639.1|10638.2|10633.8|10633.2|519
1671700200000|2022-12-22 09:10:00|10634.8|10634.2|10635.6|10634.7|10638.3|10637.5|10632.5|10631.6|438
1671700500000|2022-12-22 09:15:00|10635.4|10634.5|10632.9|10632|10638.6|10637.7|10631.3|10630.4|604
1671700800000|2022-12-22 09:20:00|10633.3|10632.4|10630.3|10629.4|10634.9|10634|10629.7|10628.8|493
1671701100000|2022-12-22 09:25:00|10630.4|10629.5|10630.8|10629.9|10633.2|10632.3|10630.1|10629.2|432
1671701400000|2022-12-22 09:30:00|10630.9|10630|10635.8|10634.9|10636.4|10635.5|10629.7|10628.8|344
1671701700000|2022-12-22 09:35:00|10635.9|10635|10639.2|10638.3|10639.2|10638.3|10634.1|10633.2|348
1671702000000|2022-12-22 09:40:00|10639.1|10638.2|10642.1|10641.5|10646.5|10645.6|10638.6|10637.7|576
1671702300000|2022-12-22 09:45:00|10642.3|10641.4|10648.6|10647.7|10648.7|10647.8|10641.3|10640.4|501
1671702600000|2022-12-22 09:50:00|10648.9|10648|10651.3|10650.4|10652.3|10651.7|10648.6|10647.7|558
1671702900000|2022-12-22 09:55:00|10651.4|10650.5|10646.8|10645.9|10652.5|10651.7|10644|10643.3|574
1671703200000|2022-12-22 10:00:00|10646.9|10646|10649.3|10648.4|10651.2|10650.3|10645.9|10645.2|534
1671703500000|2022-12-22 10:05:00|10649.2|10648.3|10646.4|10645.5|10656.7|10655.9|10645.8|10644.9|610
1671703800000|2022-12-22 10:10:00|10646.5|10645.6|10643.9|10643|10647.9|10647|10643.3|10642.5|504
1671704100000|2022-12-22 10:15:00|10643.8|10642.9|10647.6|10646.7|10647.9|10647|10641.6|10640.7|425
1671704400000|2022-12-22 10:20:00|10647.7|10646.8|10641.2|10640.3|10649.8|10648.9|10641|10640.3|486
1671704700000|2022-12-22 10:25:00|10641.3|10640.4|10642.6|10642|10643.3|10642.7|10640.1|10639.2|426
1671705000000|2022-12-22 10:30:00|10642.8|10641.9|10645.1|10644.2|10647|10646.1|10641.2|10640.3|421
1671705300000|2022-12-22 10:35:00|10645|10644.1|10649.6|10648.7|10651.7|10650.8|10644.3|10643.4|501
1671705600000|2022-12-22 10:40:00|10649.5|10648.6|10634.7|10633.8|10650.6|10649.7|10634.6|10633.7|671
1671705900000|2022-12-22 10:45:00|10634.4|10633.5|10633.6|10633|10638.6|10637.7|10633.4|10632.6|441
1671706200000|2022-12-22 10:50:00|10633.5|10632.9|10630.9|10630|10633.8|10632.9|10630.4|10629.5|483
1671706500000|2022-12-22 10:55:00|10630.8|10629.9|10628.6|10627.7|10632.7|10631.8|10628.2|10627.5|415
1671706800000|2022-12-22 11:00:00|10628.8|10627.9|10628.2|10627.3|10630.2|10629.3|10625.5|10624.6|476
1671707100000|2022-12-22 11:05:00|10628.3|10627.4|10628.8|10627.9|10629.2|10628.3|10626|10625.1|331
1671707400000|2022-12-22 11:10:00|10629.1|10628.2|10625.2|10624.3|10629.8|10628.9|10623.2|10622.3|642
1671707700000|2022-12-22 11:15:00|10625.3|10624.4|10623.3|10622.4|10625.7|10625|10623.2|10622.4|473
1671708000000|2022-12-22 11:20:00|10623.4|10622.5|10623.9|10623|10626|10625.1|10622.3|10621.5|493
1671708300000|2022-12-22 11:25:00|10623.6|10623.1|10624|10623.1|10624.2|10623.4|10621.7|10621|415
1671708600000|2022-12-22 11:30:00|10624.1|10623.2|10625|10624.1|10626.3|10625.4|10623.6|10622.7|417
1671708900000|2022-12-22 11:35:00|10624.9|10624|10625.4|10624.5|10626.4|10625.6|10622.2|10621.5|426
1671709200000|2022-12-22 11:40:00|10625.2|10624.6|10620.7|10619.8|10625.3|10624.6|10620.5|10619.7|423
1671709500000|2022-12-22 11:45:00|10620.8|10619.9|10620.2|10619.3|10621.4|10620.5|10617.1|10616.4|350
1671709800000|2022-12-22 11:50:00|10620|10619.1|10616.8|10615.9|10621.3|10620.5|10616.5|10615.9|411
1671710100000|2022-12-22 11:55:00|10617.2|10616.3|10615.9|10615.3|10618.1|10617.2|10614.3|10613.7|427
1671710400000|2022-12-22 12:00:00|10616.1|10615.2|10616.3|10615.7|10618.4|10617.8|10614.7|10614|491
1671710700000|2022-12-22 12:05:00|10616.4|10615.8|10619.3|10618.4|10619.6|10618.7|10614.4|10613.8|477
1671711000000|2022-12-22 12:10:00|10619.4|10618.5|10618.1|10617.2|10620.6|10619.7|10617|10616.2|503
1671711300000|2022-12-22 12:15:00|10617.9|10617.3|10618.9|10618|10620.6|10619.7|10617.3|10616.7|595
1671711600000|2022-12-22 12:20:00|10619|10618.1|10623.7|10622.8|10624.3|10623.4|10618.5|10617.6|597
1671711900000|2022-12-22 12:25:00|10623.8|10622.9|10624.1|10623.2|10624.3|10623.6|10621.6|10620.8|403
1671712200000|2022-12-22 12:30:00|10624.2|10623.3|10622.9|10622.3|10625|10624.1|10621.8|10620.9|418
1671712500000|2022-12-22 12:35:00|10623.1|10622.2|10625|10624.1|10626.2|10625.3|10623.1|10622.2|338
1671712800000|2022-12-22 12:40:00|10624.5|10623.6|10624.6|10623.7|10625.3|10624.7|10620.9|10620.3|483
1671713100000|2022-12-22 12:45:00|10624.7|10623.8|10632.6|10631.7|10632.8|10631.9|10624.2|10623.6|494
1671713400000|2022-12-22 12:50:00|10632.5|10631.6|10632.1|10631.2|10632.8|10632|10629.2|10628.4|503
1671713700000|2022-12-22 12:55:00|10632.2|10631.3|10637.1|10636.5|10639.6|10638.8|10631.6|10631|648
1671714000000|2022-12-22 13:00:00|10637.2|10636.6|10637.3|10636.4|10638.2|10637.4|10633.3|10632.6|595
1671714300000|2022-12-22 13:05:00|10637.4|10636.5|10635.1|10634.2|10638|10637.1|10633|10632.1|489
1671714600000|2022-12-22 13:10:00|10635|10634.4|10633|10632.4|10635.2|10634.5|10632.7|10632.1|468
1671714900000|2022-12-22 13:15:00|10633.3|10632.6|10636.2|10635.6|10636.9|10636.3|10632.2|10631.6|549
1671715200000|2022-12-22 13:20:00|10636.4|10635.8|10633.8|10632.9|10636.4|10635.8|10631.1|10630.3|713
1671715500000|2022-12-22 13:25:00|10633.9|10633|10632.1|10630.6|10635.3|10634.7|10631.1|10630.2|530
1671715800000|2022-12-22 13:30:00|10632|10630.8|10611.5|10610.9|10632.2|10631.1|10611.5|10610.7|1376
1671716100000|2022-12-22 13:35:00|10611.6|10611|10609.5|10608.6|10613.4|10612.5|10604|10603.1|1283
1671716400000|2022-12-22 13:40:00|10609.7|10608.8|10613|10612.1|10615.3|10614.6|10608.6|10608|943
1671716700000|2022-12-22 13:45:00|10612.8|10611.9|10612.2|10611.3|10617.1|10616.5|10608.4|10607.7|1001
1671717000000|2022-12-22 13:50:00|10612.6|10611.7|10610.4|10609.8|10616.9|10616.1|10607.6|10606.7|1006
1671717300000|2022-12-22 13:55:00|10610.2|10609.6|10611.7|10610.8|10614.4|10613.5|10609.6|10608.7|739
1671717600000|2022-12-22 14:00:00|10611.6|10610.7|10616.8|10616.2|10617.1|10616.3|10604.5|10603.6|814
1671717900000|2022-12-22 14:05:00|10616.9|10616.3|10617.5|10616.6|10618.7|10618|10612.7|10612.1|888
1671718200000|2022-12-22 14:10:00|10617.4|10616.9|10615.9|10615|10619|10618.1|10613.5|10612.9|728
1671718500000|2022-12-22 14:15:00|10615.8|10614.9|10610.6|10609.7|10617.4|10616.6|10610.6|10609.7|629
1671718800000|2022-12-22 14:20:00|10610.7|10609.8|10608.1|10607.5|10614.7|10614.1|10607.4|10606.7|622
1671719100000|2022-12-22 14:25:00|10608|10607.4|10596.4|10595.5|10608.7|10607.8|10595.4|10594.8|912
1671719400000|2022-12-22 14:30:00|10596.2|10595.6|10588.7|10587.8|10598.7|10598.1|10586.7|10585.9|1249
1671719700000|2022-12-22 14:35:00|10588.6|10587.7|10596.1|10595.2|10600.4|10599.5|10587.4|10586.5|1134
1671720000000|2022-12-22 14:40:00|10595.9|10595|10594.5|10593.6|10595.9|10595.1|10588.8|10588|885
1671720300000|2022-12-22 14:45:00|10594|10593.4|10604.3|10603.4|10604.5|10603.6|10590.6|10589.8|895
1671720600000|2022-12-22 14:50:00|10604.1|10603.2|10599.5|10598.9|10604.1|10603.3|10597.6|10596.7|774
1671720900000|2022-12-22 14:55:00|10599.6|10598.6|10608.6|10608|10609.8|10608.9|10599.1|10598.4|735
1671721200000|2022-12-22 15:00:00|10608.5|10607.9|10609|10608.1|10611.8|10611.1|10607.3|10606.6|835
1671721500000|2022-12-22 15:05:00|10608.9|10608|10596.1|10595.2|10609.6|10608.8|10594.6|10593.7|964
1671721800000|2022-12-22 15:10:00|10595.8|10594.9|10600.1|10599.2|10600.9|10600.1|10594.6|10593.7|955
1671722100000|2022-12-22 15:15:00|10600.2|10599.3|10602.2|10601.3|10606.5|10605.9|10598.3|10597.4|824
1671722400000|2022-12-22 15:20:00|10602.1|10601.2|10592.6|10591.7|10603.2|10602.3|10590.6|10590|740
1671722700000|2022-12-22 15:25:00|10592.9|10592.3|10594.1|10593.2|10595.9|10595|10591.1|10590.5|787
1671723000000|2022-12-22 15:30:00|10593.9|10593|10595.6|10594.7|10596.2|10595.4|10590.6|10589.8|846
1671723300000|2022-12-22 15:35:00|10595.5|10594.6|10597.2|10596.3|10598.6|10598|10590.9|10590.3|719
1671723600000|2022-12-22 15:40:00|10597.1|10596.2|10598.4|10597.8|10600.8|10600.2|10591.2|10590.3|924
1671723900000|2022-12-22 15:45:00|10598.3|10597.7|10596.4|10595.5|10598.6|10597.9|10592.8|10591.9|849
1671724200000|2022-12-22 15:50:00|10596.7|10595.8|10600.6|10599.7|10601.9|10601.1|10595.6|10594.7|900
1671724500000|2022-12-22 15:55:00|10600.5|10599.6|10602.4|10601.8|10604.6|10604|10596.5|10595.9|834
1671724800000|2022-12-22 16:00:00|10602.3|10601.4|10605.6|10604.7|10606.1|10605.3|10598.7|10598.1|823
1671725100000|2022-12-22 16:05:00|10605.7|10604.8|10603.2|10602.3|10606.1|10605.2|10600.7|10599.8|559
1671725400000|2022-12-22 16:10:00|10603.1|10602.2|10601|10600.1|10606.2|10605.6|10599.7|10598.8|677
1671725700000|2022-12-22 16:15:00|10601.1|10600.2|10596.2|10595.3|10602.6|10601.8|10595.9|10595|625
1671726000000|2022-12-22 16:20:00|10596.1|10595.2|10596.1|10595.2|10598.2|10597.3|10595.1|10594.2|545
1671726300000|2022-12-22 16:25:00|10596.2|10595.3|10595.4|10594.8|10600.6|10599.9|10595|10594.3|661
1671726600000|2022-12-22 16:30:00|10595.2|10594.3|10590.6|10589.7|10599.7|10598.8|10590.6|10589.7|704
1671726900000|2022-12-22 16:35:00|10590.7|10589.8|10588.6|10588|10592|10591.1|10588.5|10587.9|683
1671727200000|2022-12-22 16:40:00|10588.5|10587.9|10589.2|10588.3|10590.6|10589.9|10586.9|10586|613
1671727500000|2022-12-22 16:45:00|10589|10588.4|10587.4|10586.5|10590.1|10589.4|10586.9|10586.1|473
1671727800000|2022-12-22 16:50:00|10587.3|10586.4|10588.6|10587.7|10588.6|10587.7|10583.8|10583|521
1671728100000|2022-12-22 16:55:00|10588.5|10587.6|10587.8|10586.9|10590.1|10589.2|10587.1|10586.3|533
1671728400000|2022-12-22 17:00:00|10587.7|10586.8|10584.7|10583.8|10587.9|10587|10584.4|10583.5|467
1671728700000|2022-12-22 17:05:00|10584.4|10583.5|10584.7|10583.8|10585.3|10584.6|10583.7|10582.9|304
1671729000000|2022-12-22 17:10:00|10584.5|10583.6|10584|10583.1|10584.8|10584.1|10582.6|10582|440
1671729300000|2022-12-22 17:15:00|10583.9|10583|10585.5|10584.6|10586.2|10585.3|10583|10582.3|350
1671729600000|2022-12-22 17:20:00|10585.4|10584.5|10586.1|10585.2|10586.6|10585.8|10583.1|10582.3|402
1671729900000|2022-12-22 17:25:00|10586|10585.1|10585.7|10584.8|10587.8|10587|10585|10584.3|383
1671730200000|2022-12-22 17:30:00|10585.5|10584.6|10583.6|10582.7|10585.5|10584.6|10582.5|10581.9|400
1671730500000|2022-12-22 17:35:00|10583.7|10582.8|10583.4|10582.5|10587.3|10586.4|10583.1|10582.5|379
1671730800000|2022-12-22 17:40:00|10583.3|10582.4|10586.1|10585.2|10586.2|10585.3|10583|10582.3|336
1671731100000|2022-12-22 17:45:00|10586.2|10585.3|10586.6|10585.7|10587.7|10586.8|10585.1|10584.4|406
1671731400000|2022-12-22 17:50:00|10586.5|10585.6|10587.4|10586.8|10589.4|10588.7|10585.7|10584.9|458
1671731700000|2022-12-22 17:55:00|10587.3|10586.5|10584.8|10583.9|10588|10587.1|10584.4|10583.5|350
1671732000000|2022-12-22 18:00:00|10584.7|10583.8|10584|10583.1|10585.3|10584.6|10582.5|10581.9|491
1671732300000|2022-12-22 18:05:00|10583.9|10583|10583.9|10583|10586.1|10585.3|10582.9|10582.2|360
1671732600000|2022-12-22 18:10:00|10584|10583.1|10586|10585.1|10586.6|10585.9|10583.3|10582.6|358
1671732900000|2022-12-22 18:15:00|10585.9|10585|10588.2|10587.3|10588.7|10587.9|10585.4|10584.5|498
1671733200000|2022-12-22 18:20:00|10587.6|10587|10584.6|10584|10588.2|10587.5|10584.5|10583.8|393
1671733500000|2022-12-22 18:25:00|10584.5|10583.7|10580|10579.1|10584.9|10584.2|10577.5|10576.6|484
1671733800000|2022-12-22 18:30:00|10579.9|10579|10578.8|10577.9|10580.8|10580.1|10577.7|10577|462
1671734100000|2022-12-22 18:35:00|10578.7|10577.8|10580.4|10579.5|10580.5|10579.9|10577.6|10576.9|363
1671734400000|2022-12-22 18:40:00|10580.3|10579.4|10582.6|10582|10582.9|10582.3|10579.8|10579.1|409
1671734700000|2022-12-22 18:45:00|10582.4|10581.8|10579.3|10578.4|10583.1|10582.2|10578.5|10577.9|422
1671735000000|2022-12-22 18:50:00|10579.1|10578.5|10579.9|10579|10580.8|10579.9|10577.5|10576.7|517
1671735300000|2022-12-22 18:55:00|10579.8|10578.9|10580|10579.1|10580.8|10580|10578.7|10577.9|458
1671735600000|2022-12-22 19:00:00|10579.8|10579.2|10578.1|10577.2|10582.1|10581.3|10576.9|10576.2|501
1671735900000|2022-12-22 19:05:00|10578.2|10577.3|10579.4|10578.8|10581.2|10580.3|10577.3|10576.7|418
1671736200000|2022-12-22 19:10:00|10579.3|10578.7|10584.9|10584|10586.2|10585.3|10579.3|10578.7|563
1671736500000|2022-12-22 19:15:00|10584.7|10583.8|10581.4|10580.5|10585.7|10584.8|10581.2|10580.3|440
1671736800000|2022-12-22 19:20:00|10581.5|10580.6|10580.5|10579.6|10583|10582.1|10579|10578.4|506
1671737100000|2022-12-22 19:25:00|10580.4|10579.5|10575.9|10575|10581|10580.2|10574.9|10574|624
1671737400000|2022-12-22 19:30:00|10576|10575.1|10577.2|10576.3|10578.9|10578.1|10574.7|10573.8|506
1671737700000|2022-12-22 19:35:00|10576.9|10576.2|10575.4|10574.5|10578.8|10577.9|10573.8|10572.9|417
1671738000000|2022-12-22 19:40:00|10575.3|10574.4|10576.1|10575.2|10576.8|10576.2|10574.1|10573.3|473
1671738300000|2022-12-22 19:45:00|10576.2|10575.3|10580.2|10579.3|10580.7|10579.9|10574.6|10573.9|548
1671738600000|2022-12-22 19:50:00|10580.1|10579.2|10592.8|10591.9|10593|10592.1|10579.5|10578.7|648
1671738900000|2022-12-22 19:55:00|10592.7|10591.8|10593.4|10592.5|10597.3|10596.6|10592.4|10591.5|624
1671739200000|2022-12-22 20:00:00|10593.2|10592.3|10594.3|10593.4|10595.1|10594.2|10591.4|10590.5|587
1671739500000|2022-12-22 20:05:00|10594.1|10593.5|10593.3|10592.4|10594.2|10593.6|10590.3|10589.4|628
1671739800000|2022-12-22 20:10:00|10593.4|10592.5|10591.1|10590.5|10593.8|10592.9|10588.6|10587.9|714
1671740100000|2022-12-22 20:15:00|10591.2|10590.6|10599.2|10598.3|10600.9|10600.1|10591.2|10590.6|718
1671740400000|2022-12-22 20:20:00|10599.1|10598.2|10601.2|10600.3|10603.8|10602.9|10598.6|10597.7|560
1671740700000|2022-12-22 20:25:00|10601.1|10600.2|10601.6|10600.7|10603|10602.1|10599.9|10599|540
1671741000000|2022-12-22 20:30:00|10601.8|10601.2|10600.3|10599.4|10602.5|10601.8|10598.2|10597.4|531
1671741300000|2022-12-22 20:35:00|10600.5|10599.6|10599.4|10598.5|10600.8|10599.9|10597.9|10597.3|452
1671741600000|2022-12-22 20:40:00|10599.5|10598.6|10597.4|10596.5|10599.6|10599|10595.9|10595|515
1671741900000|2022-12-22 20:45:00|10597.5|10596.6|10598.1|10597.2|10598.6|10597.7|10595.8|10595|440
1671742200000|2022-12-22 20:50:00|10598|10597.4|10598.6|10597.7|10599.3|10598.4|10595.8|10595|524
1671742500000|2022-12-22 20:55:00|10598.4|10597.5|10598.3|10597.4|10599.8|10598.9|10596.6|10595.7|457
1671742800000|2022-12-22 21:00:00|10598|10597.1|10596.7|10595.8|10600.6|10599.7|10596.5|10595.6|291
1671743100000|2022-12-22 21:05:00|10596.6|10595.7|10595.5|10594.6|10596.6|10595.7|10594.8|10594|125
1671743400000|2022-12-22 21:10:00|10595.6|10594.7|10593.9|10593|10596.6|10595.7|10593.8|10592.9|179
1671743700000|2022-12-22 21:15:00|10593.8|10592.9|10593.2|10592.3|10595.2|10594.3|10593.1|10592.2|140
1671744000000|2022-12-22 21:20:00|10593.5|10592.6|10593.5|10592.6|10594.7|10593.8|10593.4|10592.5|150
1671744300000|2022-12-22 21:25:00|10593.6|10592.7|10592.9|10592|10594.1|10593.3|10592.2|10591.4|178
1671744600000|2022-12-22 21:30:00|10593|10592.1|10592|10591.1|10593.2|10592.6|10592|10591.1|88
1671744900000|2022-12-22 21:35:00|10592.1|10591.2|10594.9|10594|10595.2|10594.5|10592|10591.1|133
1671745200000|2022-12-22 21:40:00|10594.8|10593.9|10594.7|10593.8|10596.2|10595.5|10594.3|10593.4|150
1671745500000|2022-12-22 21:45:00|10594.8|10593.9|10595.2|10594.3|10596.3|10595.3|10594.8|10593.8|239
1671745800000|2022-12-22 21:50:00|10595.3|10594.4|10597.7|10596.8|10598.3|10597.3|10594.8|10593.8|253
1671746100000|2022-12-22 21:55:00|10598|10596.7|10601.5|10595.5|10602.8|10598.3|10596.1|10594.7|464
1671746400000|2022-12-22 22:00:00|10601.2|10595.2|10600.5|10594.5|10601.5|10595.5|10599.8|10593.8|25
1671746700000|2022-12-22 22:05:00|10600.3|10594.3|10600.9|10594.9|10601.2|10595.2|10599.1|10593.1|72
1671747000000|2022-12-22 22:10:00|10600.7|10594.7|10600.3|10594.3|10601|10595|10599.5|10593.5|43
1671747300000|2022-12-22 22:15:00|10600.2|10594.2|10600|10595|10601.4|10595.5|10598.7|10592.7|103
1671747600000|2022-12-22 22:20:00|10600.1|10594.8|10600.7|10595.8|10601.7|10596.6|10599.8|10594|79
1671747900000|2022-12-22 22:25:00|10600.8|10595.6|10601.1|10595.9|10601.6|10596.5|10600|10595.3|72
1671748200000|2022-12-22 22:30:00|10600.7|10596|10600.3|10598|10601|10598.4|10598.8|10595.7|236
1671748500000|2022-12-22 22:35:00|10600.5|10598.1|10600.5|10598.1|10600.6|10598.6|10600.1|10597.9|72
1671748800000|2022-12-22 22:40:00|10600.1|10598.4|10602.2|10597.7|10602.3|10598.4|10600.1|10597.6|59
1671749100000|2022-12-22 22:45:00|10602.8|10597.3|10600.9|10596.3|10602.8|10598|10600.4|10595.8|161
1671749400000|2022-12-22 22:50:00|10600.8|10596.2|10601.7|10595.7|10601.9|10597.1|10600.7|10595.5|99
1671749700000|2022-12-22 22:55:00|10601.6|10595.6|10601.6|10595.6|10601.8|10596.4|10600.4|10595.5|74
1671750000000|2022-12-22 23:00:00|10601.4|10596|10601.2|10597.9|10603.8|10599.4|10600|10595.9|350
1671750300000|2022-12-22 23:05:00|10600.9|10597.5|10601.5|10598.1|10602.6|10599|10599.9|10596.9|643
1671750600000|2022-12-22 23:10:00|10601.4|10598.5|10600.9|10598|10602.2|10599.3|10600.2|10596.5|414
1671750900000|2022-12-22 23:15:00|10601.1|10598.4|10601.9|10599.7|10602.3|10600.4|10600.7|10598.4|342
1671751200000|2022-12-22 23:20:00|10602|10599.6|10601.3|10599.8|10602.3|10600.2|10600.1|10598.2|493
1671751500000|2022-12-22 23:25:00|10600.8|10599.7|10602|10599.3|10602.2|10599.8|10599.9|10597.9|320
1671751800000|2022-12-22 23:30:00|10602.2|10598.9|10603.1|10601.7|10603.3|10602.1|10601|10598.7|338
1671752100000|2022-12-22 23:35:00|10603.2|10602|10602.5|10601.2|10603.4|10602.4|10601.5|10600.5|303
1671752400000|2022-12-22 23:40:00|10602.4|10601.3|10602|10600.8|10603|10602|10601.4|10600.2|252
1671752700000|2022-12-22 23:45:00|10602.3|10600.7|10603.2|10602.1|10603.4|10602.2|10602.1|10600.7|213
1671753000000|2022-12-22 23:50:00|10603|10601.9|10601.9|10601|10603.2|10602.2|10600.8|10599.5|298
1671753300000|2022-12-22 23:55:00|10602.1|10601.2|10602.1|10600.8|10602.6|10601.2|10601.6|10600.1|220
1671753600000|2022-12-23 00:00:00|10602|10600.5|10600.8|10599.9|10602.9|10601.9|10600.6|10599.6|449
1671753900000|2022-12-23 00:05:00|10600.9|10600|10603.1|10602.2|10603.2|10602.2|10600.6|10599.6|277
1671754200000|2022-12-23 00:10:00|10602.7|10601.8|10602.7|10601.8|10603.3|10602.3|10602|10601.1|147
1671754500000|2022-12-23 00:15:00|10602.8|10601.9|10604|10603.1|10604.8|10603.8|10602.5|10601.6|220
1671754800000|2022-12-23 00:20:00|10604.1|10603.2|10602.1|10601.2|10604.4|10603.4|10602|10601.1|232
1671755100000|2022-12-23 00:25:00|10602.2|10601.3|10599.3|10598.4|10603|10601.8|10599.1|10598|265
1671755400000|2022-12-23 00:30:00|10599.2|10598.3|10600.9|10600|10601.6|10600.6|10598.9|10597.9|197
1671755700000|2022-12-23 00:35:00|10601|10600.1|10601.4|10600.5|10601.7|10600.7|10600.4|10599.5|260
1671756000000|2022-12-23 00:40:00|10601.3|10600.4|10600|10598.9|10601.7|10600.6|10599.4|10598.5|223
1671756300000|2022-12-23 00:45:00|10599.9|10599|10595.9|10594.7|10600|10599.1|10595.7|10594.7|244
1671756600000|2022-12-23 00:50:00|10596|10594.8|10596.4|10595.5|10596.5|10595.6|10591.9|10591|672
1671756900000|2022-12-23 00:55:00|10596.5|10595.6|10589.8|10588.9|10596.5|10595.6|10589|10588.4|634
1671757200000|2022-12-23 01:00:00|10590.2|10589.3|10589.9|10589|10592.5|10591.6|10587.3|10586.4|585
1671757500000|2022-12-23 01:05:00|10590|10589.1|10592.6|10591.7|10593.3|10592.4|10588.6|10587.7|595
1671757800000|2022-12-23 01:10:00|10592.8|10591.9|10594.2|10592.7|10594.8|10593.9|10591.7|10590.8|373
1671758100000|2022-12-23 01:15:00|10593.7|10592.8|10596.6|10595.7|10597.1|10596|10592.7|10591.6|425
1671758400000|2022-12-23 01:20:00|10596.3|10595.4|10595.5|10594.6|10597.3|10596.4|10594.3|10593.4|310
1671758700000|2022-12-23 01:25:00|10595.8|10594.9|10597.8|10596.9|10599.1|10598.2|10595.8|10594.9|335
1671759000000|2022-12-23 01:30:00|10597.7|10596.8|10599.4|10598.5|10600.1|10599.2|10596.9|10596|449
1671759300000|2022-12-23 01:35:00|10599.5|10598.6|10598.6|10597.7|10601.4|10600.5|10596.7|10595.8|491
1671759600000|2022-12-23 01:40:00|10598.7|10597.8|10599.3|10598.4|10601.6|10600.7|10597.7|10596.8|437
1671759900000|2022-12-23 01:45:00|10599.4|10598.5|10601.5|10600.6|10601.8|10600.9|10599.3|10598.4|477
1671760200000|2022-12-23 01:50:00|10601.4|10600.5|10600.3|10599.4|10603|10602.1|10599.8|10598.9|441
1671760500000|2022-12-23 01:55:00|10600.4|10599.5|10602.3|10601.4|10603.8|10602.9|10600.3|10599.4|416
1671760800000|2022-12-23 02:00:00|10602.4|10601.5|10603.2|10602.3|10604.8|10603.9|10602.4|10601.5|401
1671761100000|2022-12-23 02:05:00|10603.3|10602.4|10606.6|10605.7|10606.6|10605.7|10602.7|10601.8|320
1671761400000|2022-12-23 02:10:00|10606.5|10605.6|10603.3|10602.4|10606.5|10605.6|10602.4|10601.5|452
1671761700000|2022-12-23 02:15:00|10603.4|10602.5|10604.9|10604|10606.3|10605.6|10603.3|10602.4|394
1671762000000|2022-12-23 02:20:00|10605|10604.1|10605.7|10604.8|10608.3|10607.4|10604.7|10603.8|341
1671762300000|2022-12-23 02:25:00|10605.6|10604.7|10608.2|10607.3|10608.6|10607.7|10605.6|10604.7|376
1671762600000|2022-12-23 02:30:00|10608.3|10607.4|10612.3|10611.4|10612.4|10611.6|10608.2|10607.3|327
1671762900000|2022-12-23 02:35:00|10612.4|10611.5|10610.6|10609.7|10612.4|10611.5|10608.4|10607.5|368
1671763200000|2022-12-23 02:40:00|10610.7|10609.8|10611.8|10610.9|10612.4|10611.5|10609.5|10608.6|389
1671763500000|2022-12-23 02:45:00|10611.9|10611|10610.9|10610|10612.9|10612|10610.1|10609.3|331
1671763800000|2022-12-23 02:50:00|10610.8|10609.9|10611.9|10611|10612.6|10611.7|10609.3|10608.5|347
1671764100000|2022-12-23 02:55:00|10612|10611.1|10608.7|10607.8|10612.1|10611.2|10608.5|10607.6|329
1671764400000|2022-12-23 03:00:00|10608.8|10607.9|10609.1|10608.2|10609.7|10608.8|10607.7|10606.8|314
1671764700000|2022-12-23 03:05:00|10609.2|10608.3|10611.6|10610.7|10611.7|10610.8|10609.1|10608.2|325
1671765000000|2022-12-23 03:10:00|10611.7|10610.8|10608.8|10607.9|10612.2|10611.3|10608|10607.1|238
1671765300000|2022-12-23 03:15:00|10608.7|10607.8|10608.5|10607.6|10610|10609.1|10608.4|10607.5|272
1671765600000|2022-12-23 03:20:00|10608.6|10607.7|10611.5|10610.6|10611.6|10610.7|10607.9|10607|327
1671765900000|2022-12-23 03:25:00|10611.6|10610.7|10610.7|10609.8|10611.9|10611|10610.1|10609|191
1671766200000|2022-12-23 03:30:00|10610.8|10609.9|10608.5|10607.6|10611|10610.1|10606.6|10605.7|265
1671766500000|2022-12-23 03:35:00|10608.6|10607.7|10608.8|10607.9|10609.6|10608.7|10607.4|10606.4|210
1671766800000|2022-12-23 03:40:00|10608.9|10608|10608.3|10607.4|10608.9|10608|10607.7|10606.8|115
1671767100000|2022-12-23 03:45:00|10608.5|10607.6|10610.5|10609.6|10610.6|10609.7|10608.5|10607.6|174
1671767400000|2022-12-23 03:50:00|10610.7|10609.8|10608.9|10608|10610.8|10609.9|10608.5|10607.6|198
1671767700000|2022-12-23 03:55:00|10609|10608.1|10608.3|10607.4|10609.1|10608.3|10607.8|10606.9|147
1671768000000|2022-12-23 04:00:00|10608.5|10607.6|10608|10607.1|10609.4|10608.5|10607.7|10606.8|177
1671768300000|2022-12-23 04:05:00|10608.1|10607.2|10608.9|10608|10609.6|10608.7|10608|10607.1|172
1671768600000|2022-12-23 04:10:00|10609|10608.1|10609.5|10608.6|10610.3|10609.4|10608.8|10607.9|284
1671768900000|2022-12-23 04:15:00|10609.6|10608.7|10609|10608.1|10609.9|10609|10608.2|10607.3|252
1671769200000|2022-12-23 04:20:00|10608.9|10608|10609.6|10608.7|10609.7|10608.8|10608.2|10607.5|222
1671769500000|2022-12-23 04:25:00|10609.5|10608.6|10609.6|10608.7|10610.5|10609.6|10609|10608.1|147
1671769800000|2022-12-23 04:30:00|10609.7|10608.8|10609.6|10608.7|10610.8|10609.9|10609.4|10608.5|152
1671770100000|2022-12-23 04:35:00|10609.7|10608.8|10607.4|10606.5|10609.7|10608.8|10606.8|10605.9|232
1671770400000|2022-12-23 04:40:00|10607.6|10606.7|10608|10607.1|10608.7|10607.9|10607.6|10606.7|225
1671770700000|2022-12-23 04:45:00|10608.1|10607.2|10606.7|10605.8|10608.9|10608|10606.4|10605.5|223
1671771000000|2022-12-23 04:50:00|10606.6|10605.7|10605.6|10604.7|10606.6|10605.7|10604.8|10603.9|219
1671771300000|2022-12-23 04:55:00|10605.7|10604.8|10606.1|10605.2|10606.3|10605.4|10604.9|10604|195
1671771600000|2022-12-23 05:00:00|10606.2|10605.3|10605.8|10604.9|10606.7|10605.8|10605.3|10604.4|212
1671771900000|2022-12-23 05:05:00|10605.7|10604.8|10606.3|10605.4|10606.8|10605.9|10605.3|10604.4|169
1671772200000|2022-12-23 05:10:00|10606.4|10605.5|10604.8|10603.9|10606.5|10605.6|10604.8|10603.9|185
1671772500000|2022-12-23 05:15:00|10604.9|10604|10605.8|10604.9|10606.7|10605.8|10604.7|10603.7|168
1671772800000|2022-12-23 05:20:00|10605.7|10604.8|10605.2|10604.3|10606.8|10606.2|10605|10604.1|222
1671773100000|2022-12-23 05:25:00|10605.3|10604.4|10606.7|10605.8|10606.9|10606|10605|10604.1|209
1671773400000|2022-12-23 05:30:00|10606.6|10605.7|10606.2|10605.3|10607|10606.1|10605.2|10604.1|322
1671773700000|2022-12-23 05:35:00|10606.3|10605.4|10605.8|10604.9|10606.9|10606|10605.4|10604.5|218
1671774000000|2022-12-23 05:40:00|10605.9|10605|10610|10609.1|10610.1|10609.2|10605.6|10604.6|256
1671774300000|2022-12-23 05:45:00|10610.1|10609.2|10607.3|10606.4|10610.2|10609.3|10607.1|10606.2|242
1671774600000|2022-12-23 05:50:00|10607.2|10606.3|10607.7|10606.8|10608.8|10607.8|10607.1|10606.2|207
1671774900000|2022-12-23 05:55:00|10607.6|10606.7|10604.1|10603.2|10607.7|10606.8|10603.4|10602.5|289
1671775200000|2022-12-23 06:00:00|10604|10603.1|10605.9|10605|10606.1|10605.2|10603.6|10602.7|340
1671775500000|2022-12-23 06:05:00|10605.8|10604.9|10606.1|10605.2|10607.9|10607|10605.5|10604.6|247
1671775800000|2022-12-23 06:10:00|10606|10605.1|10604.8|10603.9|10606.1|10605.2|10604.4|10603.5|217
1671776100000|2022-12-23 06:15:00|10604.9|10604|10603.8|10602.9|10605.7|10604.8|10603.5|10602.6|189
1671776400000|2022-12-23 06:20:00|10603.7|10602.8|10603.9|10603|10604.5|10603.6|10602.5|10601.6|174
1671776700000|2022-12-23 06:25:00|10604.1|10603.2|10606|10605.1|10608.1|10607.2|10603.8|10602.9|250
1671777000000|2022-12-23 06:30:00|10605.9|10605|10607.1|10606.2|10608.1|10607.2|10605.8|10604.9|343
1671777300000|2022-12-23 06:35:00|10607.5|10606.9|10606.9|10606|10608.5|10607.7|10606.8|10605.9|218
1671777600000|2022-12-23 06:40:00|10606.8|10605.9|10610.1|10609.5|10610.3|10609.6|10606.7|10605.8|233
1671777900000|2022-12-23 06:45:00|10610.2|10609.6|10610.6|10609.7|10610.8|10609.9|10609.2|10608.3|297
1671778200000|2022-12-23 06:50:00|10610.9|10610|10609.9|10609|10611.9|10611|10609.5|10608.6|363
1671778500000|2022-12-23 06:55:00|10610.3|10609.4|10607.2|10606.3|10610.5|10609.6|10607.1|10606.2|338
1671778800000|2022-12-23 07:00:00|10607|10606.1|10612|10611.1|10612|10611.3|10606|10605.2|502
1671779100000|2022-12-23 07:05:00|10611.9|10611.3|10619.5|10618.6|10620.1|10619.2|10611.4|10610.5|655
1671779400000|2022-12-23 07:10:00|10619.4|10618.5|10616.2|10615.6|10619.6|10619|10616.2|10615.5|570
1671779700000|2022-12-23 07:15:00|10616.3|10615.7|10614.2|10613.6|10616.9|10616.1|10612.5|10611.9|353
1671780000000|2022-12-23 07:20:00|10614.3|10613.4|10614.8|10613.9|10616.4|10615.5|10614|10613.2|402
1671780300000|2022-12-23 07:25:00|10614.9|10614|10616.5|10615.6|10618.9|10618|10614.1|10613.2|353
1671780600000|2022-12-23 07:30:00|10616.6|10615.7|10616.7|10615.8|10618.6|10617.7|10615|10614.1|438
1671780900000|2022-12-23 07:35:00|10616.8|10615.9|10619.6|10618.7|10619.7|10619|10616.2|10615.3|383
1671781200000|2022-12-23 07:40:00|10619.4|10618.8|10622.5|10621.6|10625.7|10625.1|10618.9|10618.3|506
1671781500000|2022-12-23 07:45:00|10622.6|10621.4|10623.2|10622|10625.2|10624.3|10621.1|10620.2|495
1671781800000|2022-12-23 07:50:00|10623.1|10622.1|10627.3|10626.4|10629|10628.1|10621.1|10620.2|433
1671782100000|2022-12-23 07:55:00|10627.4|10626.2|10629|10628.1|10631|10630.4|10626.8|10626.2|535
1671782400000|2022-12-23 08:00:00|10629.1|10628.2|10625.6|10625|10629.1|10628.2|10621.6|10621|719
1671782700000|2022-12-23 08:05:00|10625.5|10624.9|10619|10618.1|10625.8|10625.2|10617.4|10616.5|611
1671783000000|2022-12-23 08:10:00|10619.1|10618.2|10616.1|10615.2|10619.6|10618.7|10613.8|10613.2|503
1671783300000|2022-12-23 08:15:00|10616.2|10615.3|10613.1|10612.2|10616.9|10616|10612.8|10612|529
1671783600000|2022-12-23 08:20:00|10613.2|10612.3|10611.9|10611.3|10613.7|10612.8|10611.1|10610.2|569
1671783900000|2022-12-23 08:25:00|10611.8|10611.2|10603.2|10602.6|10612.2|10611.3|10602.2|10601.4|599
1671784200000|2022-12-23 08:30:00|10603.3|10602.7|10602.5|10601.6|10603.3|10602.7|10599.3|10598.7|554
1671784500000|2022-12-23 08:35:00|10602.4|10601.5|10606.2|10605.6|10607.4|10606.5|10602|10601.3|503
1671784800000|2022-12-23 08:40:00|10606.3|10605.4|10606.5|10605.9|10609.2|10608.5|10605.2|10604.5|444
1671785100000|2022-12-23 08:45:00|10606.6|10606|10601|10600.4|10606.6|10606|10600.2|10599.4|419
1671785400000|2022-12-23 08:50:00|10601.1|10600.5|10604.9|10604.3|10605.9|10605|10601.1|10600.5|470
1671785700000|2022-12-23 08:55:00|10604.8|10604.2|10605.3|10604.4|10610.2|10609.3|10604.8|10604.2|568
1671786000000|2022-12-23 09:00:00|10605.2|10604.3|10602.3|10601.7|10606.6|10606|10601.8|10601.1|530
1671786300000|2022-12-23 09:05:00|10602.5|10601.6|10599.6|10598.7|10605.3|10604.4|10596.7|10595.8|503
1671786600000|2022-12-23 09:10:00|10599.3|10598.4|10604.5|10603.9|10605.2|10604.4|10598.2|10597.3|534
1671786900000|2022-12-23 09:15:00|10604.4|10603.8|10605.1|10604.2|10608.3|10607.4|10603.1|10602.3|412
1671787200000|2022-12-23 09:20:00|10604.8|10604.3|10606.5|10605.4|10607.7|10607.1|10604.1|10603.3|414
1671787500000|2022-12-23 09:25:00|10606.6|10605.6|10605|10604.1|10608.3|10607.3|10603.2|10602.3|373
1671787800000|2022-12-23 09:30:00|10605.3|10604.4|10600.3|10599.4|10605.3|10604.4|10599.8|10599|416
1671788100000|2022-12-23 09:35:00|10600.2|10599.3|10608.1|10607.2|10608.1|10607.3|10600.2|10599.3|292
1671788400000|2022-12-23 09:40:00|10608|10607.1|10606.7|10605.8|10608.2|10607.4|10603.9|10603.1|364
1671788700000|2022-12-23 09:45:00|10606.8|10605.9|10607.9|10607|10608.5|10607.7|10605.7|10605|400
1671789000000|2022-12-23 09:50:00|10607.6|10606.9|10609.9|10609|10611.7|10611.1|10607.6|10606.8|483
1671789300000|2022-12-23 09:55:00|10610|10609.1|10610.2|10609.3|10611.1|10610.4|10608|10607.3|435
1671789600000|2022-12-23 10:00:00|10610|10609.1|10610.5|10609.6|10613.8|10613.1|10609.6|10608.8|447
1671789900000|2022-12-23 10:05:00|10610.6|10609.9|10611.2|10610.6|10612.2|10611.6|10607.9|10607|462
1671790200000|2022-12-23 10:10:00|10611.3|10610.7|10616.2|10615.3|10616.3|10615.4|10610.7|10609.8|400
1671790500000|2022-12-23 10:15:00|10616.4|10615.5|10618.9|10618|10618.9|10618.2|10615.6|10614.8|414
1671790800000|2022-12-23 10:20:00|10619.1|10618.3|10617.9|10617|10620.6|10620|10612.6|10611.7|423
1671791100000|2022-12-23 10:25:00|10618.3|10617.7|10620.9|10620|10622.2|10621.5|10618.1|10617.2|481
1671791400000|2022-12-23 10:30:00|10620.8|10619.9|10621.2|10620.3|10622.8|10621.9|10618.6|10617.7|371
1671791700000|2022-12-23 10:35:00|10621.1|10620.2|10616.6|10616|10621.6|10620.8|10616.4|10615.7|392
1671792000000|2022-12-23 10:40:00|10616.8|10616.2|10619.2|10618.3|10619.5|10618.7|10616.4|10615.8|368
1671792300000|2022-12-23 10:45:00|10619.3|10618.4|10618.5|10617.6|10623.3|10622.7|10614.1|10613.5|495
1671792600000|2022-12-23 10:50:00|10618.6|10617.7|10617.5|10616.6|10619|10618.4|10615.8|10615.1|395
1671792900000|2022-12-23 10:55:00|10617.4|10616.8|10620|10619.4|10620.2|10619.4|10617|10616.3|388
1671793200000|2022-12-23 11:00:00|10620.1|10619.5|10619.7|10619.1|10620.5|10619.7|10617.6|10617|380
1671793500000|2022-12-23 11:05:00|10619.9|10619.3|10615.5|10614.9|10620.2|10619.6|10614.4|10613.7|339
1671793800000|2022-12-23 11:10:00|10615.9|10615.3|10619.1|10618.2|10619.3|10618.5|10615.4|10614.6|334
1671794100000|2022-12-23 11:15:00|10619.2|10618.3|10619.7|10618.8|10622.1|10621.2|10617.6|10616.9|392
1671794400000|2022-12-23 11:20:00|10619.6|10619.1|10625|10624.1|10625.2|10624.5|10618.7|10617.9|405
1671794700000|2022-12-23 11:25:00|10624.8|10623.9|10623.9|10623|10627.4|10626.8|10623.3|10622.6|365
1671795000000|2022-12-23 11:30:00|10624|10623.1|10617.4|10616.8|10624.1|10623.2|10616.4|10615.8|422
1671795300000|2022-12-23 11:35:00|10617.3|10616.7|10615.5|10614.6|10619|10618.4|10615.1|10614.3|306
1671795600000|2022-12-23 11:40:00|10615.6|10614.7|10613.3|10612.7|10618.2|10617.6|10612.8|10611.9|337
1671795900000|2022-12-23 11:45:00|10613.7|10612.8|10614.7|10613.8|10615.9|10615.2|10612.3|10611.7|328
1671796200000|2022-12-23 11:50:00|10614.8|10613.9|10613.8|10613.2|10615.3|10614.5|10613.2|10612.6|279
1671796500000|2022-12-23 11:55:00|10613.9|10613.3|10614.1|10613.5|10614.3|10613.7|10610.2|10609.6|377
1671796800000|2022-12-23 12:00:00|10614|10613.4|10614|10613.1|10615.3|10614.7|10612.5|10611.6|294
1671797100000|2022-12-23 12:05:00|10613.9|10613|10613.4|10612.8|10614.3|10613.7|10611.6|10611|291
1671797400000|2022-12-23 12:10:00|10613.5|10612.9|10613.8|10613.2|10616.1|10615.5|10613.2|10612.5|257
1671797700000|2022-12-23 12:15:00|10614|10613.4|10617.3|10616.7|10618.2|10617.5|10614|10613.4|346
1671798000000|2022-12-23 12:20:00|10617.4|10616.8|10616|10615.1|10619.2|10618.5|10615.3|10614.6|369
1671798300000|2022-12-23 12:25:00|10615.9|10615|10611.8|10610.9|10615.9|10615|10610.9|10610.2|349
1671798600000|2022-12-23 12:30:00|10611.9|10611|10610.1|10609.2|10613.2|10612.3|10609.5|10608.7|403
1671798900000|2022-12-23 12:35:00|10610|10609.1|10608.4|10607.5|10610.1|10609.2|10605.5|10604.9|278
1671799200000|2022-12-23 12:40:00|10608.5|10607.6|10608.9|10608.3|10609.6|10608.7|10605.5|10604.7|411
1671799500000|2022-12-23 12:45:00|10608.8|10608.2|10611.1|10610.5|10612.3|10611.5|10607.7|10607|353
1671799800000|2022-12-23 12:50:00|10611|10610.4|10611.7|10611.1|10613.2|10612.6|10609.5|10608.7|364
1671800100000|2022-12-23 12:55:00|10611.6|10611|10621.5|10620.6|10624.5|10623.8|10610.9|10610.3|584
1671800400000|2022-12-23 13:00:00|10621.6|10620.7|10624.7|10624.1|10625.1|10624.5|10619.4|10618.5|491
1671800700000|2022-12-23 13:05:00|10624.8|10623.9|10620.8|10619.9|10625.8|10625|10619.5|10618.9|408
1671801000000|2022-12-23 13:10:00|10620|10619.4|10622.4|10621.5|10623.2|10622.6|10619.2|10618.6|399
1671801300000|2022-12-23 13:15:00|10622.5|10621.6|10617.4|10616.8|10624.3|10623.5|10616.9|10616.2|438
1671801600000|2022-12-23 13:20:00|10617|10616.4|10619.2|10618.6|10620|10619.1|10614.8|10614.2|565
1671801900000|2022-12-23 13:25:00|10618.8|10618.2|10615.8|10612.4|10619|10618.2|10614.8|10611.7|588
1671802200000|2022-12-23 13:30:00|10615.5|10612.6|10605.8|10604.9|10624.8|10620.7|10595.4|10594.1|1989
1671802500000|2022-12-23 13:35:00|10605.4|10604.5|10623|10622.1|10630.1|10629.2|10600.6|10599.7|1544
1671802800000|2022-12-23 13:40:00|10623.1|10622.2|10628.9|10628|10633.5|10632.6|10615.5|10614.5|1609
1671803100000|2022-12-23 13:45:00|10629|10628.1|10618.3|10617.4|10631.9|10631.2|10617.8|10617.1|1146
1671803400000|2022-12-23 13:50:00|10618.4|10617.5|10612.9|10612|10622.9|10622|10607.4|10606.5|1292
1671803700000|2022-12-23 13:55:00|10612.8|10612.2|10608.6|10607.7|10612.8|10612.2|10605.2|10604.3|1264
1671804000000|2022-12-23 14:00:00|10608.5|10607.6|10612.5|10611.9|10617|10616.4|10608.4|10607.5|1112
1671804300000|2022-12-23 14:05:00|10612.7|10611.8|10614|10613.1|10620.1|10619.2|10609.2|10608.3|1081
1671804600000|2022-12-23 14:10:00|10614.1|10613.2|10612.5|10611.6|10615.8|10614.9|10606.8|10605.9|1035
1671804900000|2022-12-23 14:15:00|10612.6|10611.7|10605.7|10604.8|10614.1|10613.2|10604.5|10603.6|910
1671805200000|2022-12-23 14:20:00|10605.6|10604.7|10603.2|10602.3|10607.1|10606.2|10600.7|10600.1|976
1671805500000|2022-12-23 14:25:00|10603.1|10602.2|10607.8|10607.2|10609.1|10608.4|10602.2|10601.3|883
1671805800000|2022-12-23 14:30:00|10607.7|10607.1|10604|10603.1|10611.8|10610.9|10602.9|10602.3|1430
1671806100000|2022-12-23 14:35:00|10604.3|10603.4|10595.1|10594.2|10606.5|10605.6|10594.8|10594.1|1103
1671806400000|2022-12-23 14:40:00|10595.2|10594.3|10603.6|10602.7|10605.2|10604.3|10592.7|10592.1|1137
1671806700000|2022-12-23 14:45:00|10603.7|10602.8|10606|10605.1|10607.1|10606.3|10600.6|10599.8|962
1671807000000|2022-12-23 14:50:00|10606.1|10605.2|10606.2|10605.3|10609.1|10608.3|10604.7|10603.8|910
1671807300000|2022-12-23 14:55:00|10606.5|10605.6|10611.3|10608.5|10613.9|10613|10603.8|10602.9|840
1671807600000|2022-12-23 15:00:00|10614.5|10611.9|10612.9|10612|10623.4|10622.2|10611.6|10610.7|1743
1671807900000|2022-12-23 15:05:00|10612.7|10611.8|10616.1|10615.2|10619.2|10618.3|10607.8|10606.9|1277
1671808200000|2022-12-23 15:10:00|10615.9|10615|10617.3|10616.4|10621.1|10620.2|10614.4|10613.5|1062
1671808500000|2022-12-23 15:15:00|10617.7|10616.8|10619.1|10618.5|10622.9|10622|10615.5|10614.6|1140
1671808800000|2022-12-23 15:20:00|10619.2|10618.6|10620.3|10619.7|10622.1|10621.5|10617.3|10616.5|821
1671809100000|2022-12-23 15:25:00|10620.1|10619.5|10620|10619.1|10620.4|10619.7|10617|10616.1|740
1671809400000|2022-12-23 15:30:00|10620.3|10619.4|10623.1|10622.2|10631.3|10630.4|10619.9|10619|1068
1671809700000|2022-12-23 15:35:00|10623.2|10622.3|10626.9|10626|10632.7|10631.9|10622.3|10621.4|933
1671810000000|2022-12-23 15:40:00|10627|10626.1|10621.4|10620.5|10627|10626.1|10620.2|10619.3|966
1671810300000|2022-12-23 15:45:00|10621.5|10620.6|10616.6|10616|10622.4|10621.5|10616.1|10615.2|938
1671810600000|2022-12-23 15:50:00|10616.9|10615.9|10609.3|10608.4|10616.9|10615.9|10607.7|10606.8|833
1671810900000|2022-12-23 15:55:00|10608.8|10608.2|10614|10613.4|10614.9|10614.3|10607.3|10606.4|1036
1671811200000|2022-12-23 16:00:00|10614.1|10613.2|10612.8|10612.2|10616.2|10615.6|10609.9|10609.1|932
1671811500000|2022-12-23 16:05:00|10612.6|10611.7|10615.7|10614.8|10615.7|10614.8|10611.7|10610.8|706
1671811800000|2022-12-23 16:10:00|10615.8|10614.9|10621.5|10620.6|10623.9|10623|10615.8|10614.9|800
1671812100000|2022-12-23 16:15:00|10621.4|10620.5|10623.1|10622.2|10623.4|10622.5|10618|10617.1|890
1671812400000|2022-12-23 16:20:00|10623.2|10622.3|10622.2|10621.3|10624.1|10623.3|10620.6|10619.9|624
1671812700000|2022-12-23 16:25:00|10622.3|10621.4|10621.2|10620.3|10622.7|10621.9|10619.2|10618.3|687
1671813000000|2022-12-23 16:30:00|10621.3|10620.4|10617.5|10616.9|10622.5|10621.6|10617.3|10616.6|698
1671813300000|2022-12-23 16:35:00|10617.8|10617.2|10623.7|10622.8|10625.1|10624.2|10617.8|10617.2|737
1671813600000|2022-12-23 16:40:00|10623.5|10622.6|10622.7|10621.8|10625.1|10624.3|10622.2|10621.3|563
1671813900000|2022-12-23 16:45:00|10622.9|10622|10625.5|10624.6|10626|10625.1|10622.3|10621.4|550
1671814200000|2022-12-23 16:50:00|10625.4|10624.8|10622.2|10621.3|10625.9|10625.2|10622.2|10621.3|505
1671814500000|2022-12-23 16:55:00|10622.1|10621.5|10621.2|10620.3|10624.7|10623.8|10620.7|10619.9|523
1671814800000|2022-12-23 17:00:00|10621.1|10620.2|10622.4|10621.5|10624.1|10623.2|10620.7|10619.8|544
1671815100000|2022-12-23 17:05:00|10622.5|10621.6|10624.3|10623.4|10624.6|10623.7|10621.8|10621|578
1671815400000|2022-12-23 17:10:00|10624.4|10623.5|10624.5|10623.6|10625.1|10624.5|10623|10622.2|488
1671815700000|2022-12-23 17:15:00|10624.6|10623.7|10623.4|10622.5|10625.4|10624.8|10622.7|10622|392
1671816000000|2022-12-23 17:20:00|10623.3|10622.7|10624.2|10623.3|10625.3|10624.7|10623.2|10622.4|473
1671816300000|2022-12-23 17:25:00|10624.1|10623.5|10624.5|10623.6|10625.5|10624.7|10621.5|10620.8|619
1671816600000|2022-12-23 17:30:00|10624.3|10623.7|10624.8|10623.9|10625.4|10624.8|10623|10622.4|381
1671816900000|2022-12-23 17:35:00|10624.7|10623.8|10626.7|10625.8|10630.6|10630|10624.7|10623.8|637
1671817200000|2022-12-23 17:40:00|10627|10626.1|10622|10621.4|10627.6|10626.7|10621.1|10620.2|505
1671817500000|2022-12-23 17:45:00|10622.1|10621.2|10621.7|10620.8|10624.6|10623.7|10621.4|10620.6|444
1671817800000|2022-12-23 17:50:00|10621.3|10620.4|10620.8|10619.9|10622.6|10621.7|10619.3|10618.6|381
1671818100000|2022-12-23 17:55:00|10620.7|10619.8|10620.8|10619.9|10622.8|10621.9|10620.4|10619.5|397
1671818400000|2022-12-23 18:00:00|10620.9|10620|10616.6|10615.7|10622.3|10621.4|10616.4|10615.5|559
1671818700000|2022-12-23 18:05:00|10616.5|10615.6|10619.7|10618.8|10620.6|10619.7|10616.5|10615.6|498
1671819000000|2022-12-23 18:10:00|10619.8|10618.9|10617.6|10616.3|10620.3|10619.4|10616.9|10615.9|385
1671819300000|2022-12-23 18:15:00|10617.5|10616.6|10618.2|10617.3|10619.9|10619|10617.3|10616.3|481
1671819600000|2022-12-23 18:20:00|10618.3|10617.4|10615.5|10614.6|10619.8|10618.9|10615.3|10614.4|436
1671819900000|2022-12-23 18:25:00|10615.3|10614.4|10617.9|10617|10618.6|10617.7|10613|10612.4|350
1671820200000|2022-12-23 18:30:00|10617.7|10616.8|10617.5|10616.6|10618.1|10617.3|10616.5|10615.6|285
1671820500000|2022-12-23 18:35:00|10617.1|10616.2|10618.2|10617.3|10619.4|10618.5|10617|10616.1|357
1671820800000|2022-12-23 18:40:00|10618.1|10617.2|10610.8|10610.2|10618.1|10617.2|10609.9|10609.1|443
1671821100000|2022-12-23 18:45:00|10610.9|10610|10611.4|10610.5|10611.6|10610.7|10606.6|10605.7|510
1671821400000|2022-12-23 18:50:00|10611.3|10610.4|10612.1|10611.2|10612.1|10611.2|10609.1|10608.1|328
1671821700000|2022-12-23 18:55:00|10611.9|10611|10609.9|10609|10612.3|10611.4|10609.5|10608.6|201
1671822000000|2022-12-23 19:00:00|10609.8|10608.9|10611.3|10610.7|10611.7|10611|10606.3|10605.5|553
1671822300000|2022-12-23 19:05:00|10611.2|10610.4|10612.9|10612|10613.3|10612.6|10610.5|10609.6|319
1671822600000|2022-12-23 19:10:00|10612.8|10611.9|10613.7|10612.8|10615.2|10614.3|10612.4|10611.5|308
1671822900000|2022-12-23 19:15:00|10613.8|10612.9|10614.1|10613.2|10616.2|10615.3|10612.9|10612|358
1671823200000|2022-12-23 19:20:00|10614.2|10613.3|10612.8|10611.9|10615|10614.1|10611.9|10611|294
1671823500000|2022-12-23 19:25:00|10612.7|10611.8|10613.7|10612.8|10614.7|10613.7|10612.3|10611.4|451
1671823800000|2022-12-23 19:30:00|10613.8|10612.9|10613.6|10612.7|10614.6|10613.7|10612.4|10611.6|282
1671824100000|2022-12-23 19:35:00|10613.7|10612.8|10615.3|10614.4|10615.4|10614.5|10613.2|10612.3|238
1671824400000|2022-12-23 19:40:00|10615.2|10614.3|10615.2|10614.3|10616|10615.1|10613.7|10612.4|291
1671824700000|2022-12-23 19:45:00|10615.1|10614.2|10618.1|10617.2|10618.3|10617.3|10614.3|10613.4|299
1671825000000|2022-12-23 19:50:00|10618.2|10617.3|10620.5|10619.6|10621.3|10620.1|10617.9|10617|397
1671825300000|2022-12-23 19:55:00|10620.4|10619.5|10620.8|10620.2|10623.7|10623.1|10619.8|10618.9|535
1671825600000|2022-12-23 20:00:00|10621|10620.1|10620.1|10619.2|10621.9|10621|10618.2|10617.5|650
1671825900000|2022-12-23 20:05:00|10620|10619.1|10620.1|10619.2|10621|10620.1|10617.9|10617|288
1671826200000|2022-12-23 20:10:00|10620.2|10619.3|10617.9|10617|10620.8|10619.9|10616.7|10615.8|290
1671826500000|2022-12-23 20:15:00|10618|10617.1|10618.3|10617.4|10618.9|10618|10616.9|10616|287
1671826800000|2022-12-23 20:20:00|10618.4|10617.5|10618.5|10617.6|10619.7|10618.8|10617.3|10616.3|290
1671827100000|2022-12-23 20:25:00|10618.3|10617.4|10615.4|10614.5|10618.9|10618|10615.4|10614.5|236
1671827400000|2022-12-23 20:30:00|10615.5|10614.6|10615.7|10614.8|10616.6|10615.7|10614.5|10613.6|260
1671827700000|2022-12-23 20:35:00|10615.6|10614.7|10614.5|10613.6|10616.2|10615.3|10613.8|10612.9|288
1671828000000|2022-12-23 20:40:00|10614.4|10613.5|10613.8|10613.2|10615.2|10614.6|10613.8|10613|250
1671828300000|2022-12-23 20:45:00|10613.7|10613.1|10616.9|10616|10616.9|10616.2|10613.7|10612.8|201
1671828600000|2022-12-23 20:50:00|10616.8|10615.9|10616.8|10615.9|10617|10616.2|10614|10613.1|364
1671828900000|2022-12-23 20:55:00|10616.9|10616|10617|10616.1|10618.4|10617.5|10615.7|10614.8|363
1671829200000|2022-12-23 21:00:00|10617.3|10616.4|10620.3|10619.4|10620.7|10619.8|10616.8|10615.9|263
1671829500000|2022-12-23 21:05:00|10619.6|10618.7|10618.7|10617.8|10619.7|10618.8|10618|10617.1|162
1671829800000|2022-12-23 21:10:00|10618.6|10617.7|10619.2|10618.3|10620.5|10619.6|10618.4|10617.5|147
1671830100000|2022-12-23 21:15:00|10619.1|10618.2|10616.6|10615.7|10619.7|10618.8|10616.3|10615.4|149
1671830400000|2022-12-23 21:20:00|10616.8|10615.9|10617.4|10616.5|10617.6|10616.7|10615.5|10614.6|154
1671830700000|2022-12-23 21:25:00|10617.5|10616.6|10615.3|10614.4|10617.6|10616.7|10615.1|10614.2|228
1671831000000|2022-12-23 21:30:00|10615.2|10614.3|10615.7|10614.8|10616.2|10615.3|10614.8|10613.9|212
1671831300000|2022-12-23 21:35:00|10615.6|10614.7|10614|10613.1|10616.5|10615.6|10613.7|10612.8|340
1671831600000|2022-12-23 21:40:00|10614.5|10613.6|10613.5|10612.6|10614.8|10613.9|10612.8|10611.9|226
1671831900000|2022-12-23 21:45:00|10613.2|10612.3|10616.8|10615.9|10618.3|10617.4|10612.9|10612|283
1671832200000|2022-12-23 21:50:00|10616.6|10615.7|10617.5|10616.6|10618.1|10617.2|10615.5|10614.6|458
1671832500000|2022-12-23 21:55:00|10617.4|10616.5|10617.1|10616.2|10619.2|10617.2|10615.7|10613.3|296
1672088100000|2022-12-26 20:55:00|10640.7|10631.9|10640.6|10631.8|10641.6|10631.9|10640.6|10630.5|3
1672088400000|2022-12-26 21:00:00|10642.1|10630.2|10641.3|10632.1|10642.6|10633.3|10638.7|10629.1|222
1672088700000|2022-12-26 21:05:00|10641.2|10632.3|10636.5|10634.6|10641.8|10635.3|10636.2|10630.4|68
1672089000000|2022-12-26 21:10:00|10639.5|10634.7|10639.7|10635|10640.1|10635.1|10636.5|10634.6|22
1672089300000|2022-12-26 21:15:00|10636.8|10634.9|10639.1|10630.6|10640|10635.6|10635.8|10630.4|78
1672089600000|2022-12-26 21:20:00|10639.6|10630.4|10640|10631|10640.1|10631.2|10636.9|10630.4|100
1672089900000|2022-12-26 21:25:00|10639.9|10631.1|10640.1|10631.1|10640.7|10632.4|10636.9|10630.4|142
1672090200000|2022-12-26 21:30:00|10638.8|10630.4|10639|10632.3|10640.3|10635.1|10638.4|10629.7|50
1672090500000|2022-12-26 21:35:00|10638.8|10630.4|10639.6|10631.3|10639.7|10631.9|10638.8|10630.4|30
1672090800000|2022-12-26 21:40:00|10639.4|10631.1|10639|10631.9|10639.9|10632.9|10638.8|10629.8|18
1672091100000|2022-12-26 21:45:00|10638.9|10629.8|10638.9|10631.9|10639.5|10632.9|10638.9|10629.8|11
1672091400000|2022-12-26 21:50:00|10639.5|10632.7|10637.6|10635.7|10641.5|10636.2|10637.2|10630.7|66
1672091700000|2022-12-26 21:55:00|10638.5|10633.9|10640.1|10635.4|10641.5|10636.2|10637.9|10633.9|34
1672092000000|2022-12-26 22:00:00|10639.9|10635.3|10638.4|10633.7|10640.3|10635.7|10637.2|10633.7|72
1672092300000|2022-12-26 22:05:00|10638|10633.3|10638.4|10634|10639|10635.3|10637|10633.1|97
1672092600000|2022-12-26 22:10:00|10638.5|10635.2|10637.8|10634.4|10640.8|10636.3|10636.5|10630.5|159
1672092900000|2022-12-26 22:15:00|10637.7|10634.1|10637.9|10634.9|10638.4|10635.2|10637.7|10634.1|34
1672093200000|2022-12-26 22:20:00|10638|10635|10638.1|10634.9|10638.6|10635.1|10636.2|10634|64
1672093500000|2022-12-26 22:25:00|10637.9|10634.8|10638|10635|10638.6|10635.8|10637.7|10634.8|52
1672093800000|2022-12-26 22:30:00|10637.6|10634.9|10637.8|10635.4|10638.5|10635.5|10637.2|10634.5|133
1672094100000|2022-12-26 22:35:00|10638|10635.3|10636.7|10634.6|10638|10635.4|10636.7|10634.1|74
1672094400000|2022-12-26 22:40:00|10637|10634.5|10637.1|10634.5|10637.5|10634.9|10636.6|10634.3|132
1672094700000|2022-12-26 22:45:00|10636.8|10634.7|10637.1|10634.7|10639|10634.9|10636.7|10634.1|92
1672095000000|2022-12-26 22:50:00|10637|10634.6|10637.3|10634.9|10637.4|10634.9|10636.8|10634.5|97
1672095300000|2022-12-26 22:55:00|10637.2|10634.7|10638.3|10634.7|10638.8|10635.2|10637.1|10634.4|153
1672095600000|2022-12-26 23:00:00|10638.5|10634.8|10633.1|10631.6|10639.3|10636.8|10632|10627.8|426
1672095900000|2022-12-26 23:05:00|10632.8|10631.5|10636.9|10635.3|10637.2|10635.6|10632.5|10630.7|284
1672096200000|2022-12-26 23:10:00|10636.8|10635.1|10636.6|10635|10638.9|10637|10636.3|10634.5|446
1672096500000|2022-12-26 23:15:00|10636.5|10635.1|10637.7|10636.6|10638|10636.7|10635.4|10634.3|491
1672096800000|2022-12-26 23:20:00|10637.8|10636.5|10640.1|10638.9|10640.5|10639.6|10637.3|10636|345
1672097100000|2022-12-26 23:25:00|10640|10639|10639.2|10637.9|10640.4|10639|10638|10636.8|389
1672097400000|2022-12-26 23:30:00|10639.1|10637.8|10645.3|10644.1|10645.6|10644.5|10639.1|10637.8|424
1672097700000|2022-12-26 23:35:00|10645.4|10644.2|10646.1|10644.8|10646.5|10645.2|10644.4|10643.2|536
1672098000000|2022-12-26 23:40:00|10646.2|10644.9|10645.8|10644.4|10646.9|10645.5|10643.4|10642.3|388
1672098300000|2022-12-26 23:45:00|10646|10644.6|10643.5|10642|10646.5|10645.1|10643.1|10641.7|356
1672098600000|2022-12-26 23:50:00|10643.4|10641.9|10640.3|10639.2|10643.8|10642.5|10640.1|10639|367
1672098900000|2022-12-26 23:55:00|10640.2|10639.3|10640.4|10639.5|10641.2|10640.1|10640.1|10639.1|164
1672099200000|2022-12-27 00:00:00|10640.6|10639.4|10636.7|10635.5|10641.8|10640.6|10635.2|10634.1|893
1672099500000|2022-12-27 00:05:00|10636.8|10635.6|10636.6|10635.7|10638.3|10637.2|10635.8|10634.7|493
1672099800000|2022-12-27 00:10:00|10636.5|10635.5|10643.4|10642.5|10643.7|10642.8|10636.3|10634.9|643
1672100100000|2022-12-27 00:15:00|10643.5|10642.6|10645.3|10644.1|10646.8|10645.6|10643.1|10642.2|580
1672100400000|2022-12-27 00:20:00|10645.2|10644.3|10642.9|10641.6|10645.4|10644.3|10641.7|10640.6|364
1672100700000|2022-12-27 00:25:00|10642.7|10641.8|10640.8|10639.6|10643.4|10642.5|10640.3|10639.4|287
1672101000000|2022-12-27 00:30:00|10640.9|10639.7|10642|10641.1|10642.7|10641.5|10640.7|10639.7|289
1672101300000|2022-12-27 00:35:00|10642.1|10641.2|10638.6|10637.7|10642.2|10641.3|10638.5|10637.5|396
1672101600000|2022-12-27 00:40:00|10638.7|10637.8|10639.4|10638.2|10639.5|10638.4|10638.3|10637.2|437
1672101900000|2022-12-27 00:45:00|10639.5|10638.3|10639.3|10638.4|10641.4|10640.3|10638.9|10637.9|390
1672102200000|2022-12-27 00:50:00|10639.4|10638.2|10641.2|10640.3|10642|10640.8|10638|10636.9|579
1672102500000|2022-12-27 00:55:00|10641.1|10640.2|10643.1|10642.2|10645|10643.8|10639.1|10638|571
1672102800000|2022-12-27 01:00:00|10643.5|10642.6|10646.1|10644.9|10646.5|10645.4|10643.2|10642.3|540
1672103100000|2022-12-27 01:05:00|10646.2|10645|10650.3|10649.4|10650.5|10649.5|10646.2|10645|458
1672103400000|2022-12-27 01:10:00|10650.2|10649.3|10649.9|10648.7|10650.4|10649.4|10648.9|10647.9|514
1672103700000|2022-12-27 01:15:00|10650|10648.8|10649.1|10648.2|10650.5|10649.6|10648.7|10647.8|510
1672104000000|2022-12-27 01:20:00|10649.2|10648.1|10647|10646.1|10649.5|10648.4|10646.6|10645.6|405
1672104300000|2022-12-27 01:25:00|10647.1|10646.2|10649.7|10648.8|10650.5|10649.6|10645.9|10644.9|469
1672104600000|2022-12-27 01:30:00|10649.8|10648.9|10644.9|10644|10650|10649|10644.5|10643.5|528
1672104900000|2022-12-27 01:35:00|10645.1|10644.2|10643.6|10642.7|10646|10644.8|10643.6|10642.7|391
1672105200000|2022-12-27 01:40:00|10643.5|10642.6|10645.9|10645|10646|10645.1|10641.9|10641|321
1672105500000|2022-12-27 01:45:00|10646|10645.1|10647.7|10646.8|10648.3|10647.4|10645.1|10644.2|277
1672105800000|2022-12-27 01:50:00|10647.6|10646.7|10651.1|10650.2|10651.2|10650.3|10646.5|10645.6|384
1672106100000|2022-12-27 01:55:00|10651.2|10650.3|10652.5|10651.6|10653.9|10653|10650.7|10649.8|408
1672106400000|2022-12-27 02:00:00|10652.6|10651.7|10657.1|10656.2|10658.6|10657.3|10650.7|10649.6|621
1672106700000|2022-12-27 02:05:00|10657|10656.1|10659|10658.1|10661|10660.1|10654.4|10653.3|470
1672107000000|2022-12-27 02:10:00|10659.1|10658.2|10651.1|10650.2|10659.1|10658.2|10651|10650.1|312
1672107300000|2022-12-27 02:15:00|10651.2|10650.3|10648.4|10647.3|10652|10651.1|10647.5|10646.5|336
1672107600000|2022-12-27 02:20:00|10648.5|10647.4|10646.4|10645.5|10650.4|10649.5|10645.3|10644.3|371
1672107900000|2022-12-27 02:25:00|10645.9|10645|10647.2|10646.3|10648.6|10647.5|10645.3|10644.4|341
1672108200000|2022-12-27 02:30:00|10647.3|10646.4|10646.9|10646|10648.7|10647.6|10645.7|10644.6|257
1672108500000|2022-12-27 02:35:00|10646.4|10645.5|10646.4|10645.2|10648.5|10647|10643.9|10642.9|419
1672108800000|2022-12-27 02:40:00|10646.5|10645.1|10649.2|10648|10649.2|10648.1|10646.3|10644.9|441
1672109100000|2022-12-27 02:45:00|10649.3|10648.3|10649.1|10647.9|10649.7|10648.6|10647.4|10646.3|350
1672109400000|2022-12-27 02:50:00|10649.2|10648|10650.3|10649.4|10650.8|10649.7|10647.2|10646.1|296
1672109700000|2022-12-27 02:55:00|10650.4|10649.5|10648|10647.1|10650.5|10649.5|10647.6|10646.5|331
1672110000000|2022-12-27 03:00:00|10647.9|10647|10645.6|10644.7|10648.4|10647.4|10645.2|10644.1|415
1672110300000|2022-12-27 03:05:00|10645.7|10644.8|10642.6|10641.7|10646.1|10645.2|10642.3|10641.4|289
1672110600000|2022-12-27 03:10:00|10642.7|10641.8|10641.5|10640.4|10645.2|10644.2|10641.3|10640.2|271
1672110900000|2022-12-27 03:15:00|10641.4|10640.5|10641.3|10640.4|10642.4|10641.5|10640.6|10639.7|307
1672111200000|2022-12-27 03:20:00|10641.2|10640.3|10642.5|10641.6|10642.6|10641.7|10640.5|10639.6|186
1672111500000|2022-12-27 03:25:00|10642.4|10641.5|10640|10639.1|10642.8|10641.9|10639.9|10639|261
1672111800000|2022-12-27 03:30:00|10640.1|10639.2|10636.6|10635.7|10640.9|10639.9|10636.5|10635.6|352
1672112100000|2022-12-27 03:35:00|10636.5|10635.6|10638.2|10637.3|10638.5|10637.5|10636.1|10634.9|359
1672112400000|2022-12-27 03:40:00|10638.3|10637.1|10640.8|10639.9|10640.9|10640|10638|10637|235
1672112700000|2022-12-27 03:45:00|10640.6|10639.7|10639.7|10638.8|10641.7|10640.8|10639.5|10638.6|257
1672113000000|2022-12-27 03:50:00|10639.6|10638.7|10641.7|10640.8|10641.7|10640.9|10639.3|10638.4|277
1672113300000|2022-12-27 03:55:00|10641.8|10640.7|10640.6|10639.7|10642.4|10641.3|10640.4|10639.4|233
1672113600000|2022-12-27 04:00:00|10640.5|10639.6|10642.6|10641.7|10643|10642.1|10639.5|10638.7|249
1672113900000|2022-12-27 04:05:00|10642.7|10641.8|10642|10641.1|10643.4|10642.5|10640.6|10639.7|270
1672114200000|2022-12-27 04:10:00|10642.1|10641.2|10643.5|10642.6|10644.3|10643.3|10642.1|10641|286
1672114500000|2022-12-27 04:15:00|10643.6|10642.7|10644.2|10643.3|10645.3|10644.3|10642|10641.1|245
1672114800000|2022-12-27 04:20:00|10644.3|10643.4|10643.4|10642.3|10644.7|10643.5|10642.9|10641.9|348
1672115100000|2022-12-27 04:25:00|10643.3|10642.4|10645.1|10644.2|10645.7|10644.7|10642.8|10641.7|193
1672115400000|2022-12-27 04:30:00|10645|10644.1|10645.6|10644.7|10645.9|10644.8|10644.3|10643.1|262
1672115700000|2022-12-27 04:35:00|10645.5|10644.6|10645.7|10644.6|10645.9|10644.9|10644.7|10643.5|235
1672116000000|2022-12-27 04:40:00|10645.6|10644.7|10642.7|10641.8|10645.6|10644.7|10642.1|10641.1|275
1672116300000|2022-12-27 04:45:00|10642.6|10641.7|10643.5|10642.6|10644.2|10643.2|10642.2|10641.3|181
1672116600000|2022-12-27 04:50:00|10643.6|10642.7|10645.1|10644.2|10645.2|10644.2|10643.2|10642.1|249
1672116900000|2022-12-27 04:55:00|10645|10644.1|10646|10645.1|10646.6|10645.6|10644.8|10643.8|171
1672117200000|2022-12-27 05:00:00|10646.2|10645.3|10646.6|10645.7|10647.7|10646.7|10645.6|10644.6|196
1672117500000|2022-12-27 05:05:00|10646.5|10645.6|10643.3|10642.4|10646.7|10645.8|10643.3|10642.2|225
1672117800000|2022-12-27 05:10:00|10643.6|10642.7|10646|10645.1|10646.3|10645.3|10643.6|10642.7|227
1672118100000|2022-12-27 05:15:00|10646.1|10645.2|10650|10649.4|10650.8|10649.8|10646.1|10645|262
1672118400000|2022-12-27 05:20:00|10649.9|10649.3|10648.2|10647.3|10650|10649.3|10647.6|10646.7|167
1672118700000|2022-12-27 05:25:00|10648.1|10647.2|10646.7|10645.8|10648.7|10647.7|10646.4|10645.5|220
1672119000000|2022-12-27 05:30:00|10646.6|10645.7|10648.2|10647.3|10648.6|10647.3|10645.9|10645.2|374
1672119300000|2022-12-27 05:35:00|10648.1|10647.2|10651.1|10650.2|10651.6|10650.5|10648.1|10647.1|193
1672119600000|2022-12-27 05:40:00|10651|10650.1|10653.6|10652.7|10653.6|10652.7|10651|10650.1|226
1672119900000|2022-12-27 05:45:00|10653.7|10652.8|10654|10653.1|10655.5|10654.5|10653.4|10652.5|290
1672120200000|2022-12-27 05:50:00|10654.1|10653.2|10655.3|10654.4|10656|10654.9|10653.4|10652.5|203
1672120500000|2022-12-27 05:55:00|10655.5|10654.6|10656|10655.1|10658|10656.9|10655|10654.1|353
1672120800000|2022-12-27 06:00:00|10655.9|10655|10659.2|10658.3|10660.2|10659.3|10655.9|10655|460
1672121100000|2022-12-27 06:05:00|10659.1|10658.2|10658.6|10657.7|10662.3|10661.4|10658.6|10657.7|285
1672121400000|2022-12-27 06:10:00|10658.4|10657.5|10654.4|10653.5|10658.4|10657.5|10653.7|10652.8|583
1672121700000|2022-12-27 06:15:00|10654.3|10653.3|10655.2|10654.1|10656.4|10655.5|10654.1|10653.1|444
1672122000000|2022-12-27 06:20:00|10655|10654.2|10658.4|10657.1|10659.8|10658.7|10654.9|10653.9|619
1672122300000|2022-12-27 06:25:00|10658.3|10657.2|10654.5|10653.6|10658.3|10657.3|10654.1|10653.2|408
1672122600000|2022-12-27 06:30:00|10654.6|10653.7|10657.4|10656.5|10658.6|10657.6|10654.3|10653.4|366
1672122900000|2022-12-27 06:35:00|10657.2|10656.3|10658.2|10657|10658.3|10657.3|10655.4|10654.4|370
1672123200000|2022-12-27 06:40:00|10658|10657.1|10659.6|10658.7|10661.5|10660.6|10657.6|10656.6|284
1672123500000|2022-12-27 06:45:00|10659.7|10658.8|10665.1|10664.2|10665.2|10664.4|10659.1|10658.2|471
1672123800000|2022-12-27 06:50:00|10665|10664.1|10665.1|10664.2|10665.3|10664.3|10663.1|10662.2|298
1672124100000|2022-12-27 06:55:00|10665.2|10664.3|10664.4|10663.5|10665.5|10664.6|10664|10663|314
1672124400000|2022-12-27 07:00:00|10664.5|10663.6|10665.4|10664.5|10668.5|10667.6|10663.3|10662.4|553
1672124700000|2022-12-27 07:05:00|10665.2|10664.3|10665.2|10664.3|10666.3|10665.4|10663.9|10663|538
1672125000000|2022-12-27 07:10:00|10665.1|10664.2|10657.8|10656.9|10665.6|10664.6|10657.8|10656.9|510
1672125300000|2022-12-27 07:15:00|10657.9|10657|10662.4|10661.5|10665|10664.1|10654.9|10654|688
1672125600000|2022-12-27 07:20:00|10662.5|10661.6|10662.1|10661.5|10664.2|10663.3|10661.5|10660.4|424
1672125900000|2022-12-27 07:25:00|10662.2|10661.3|10663|10662.1|10664.2|10663.2|10660.7|10659.8|343
1672126200000|2022-12-27 07:30:00|10663.1|10661.9|10663.4|10662.8|10665|10664.1|10662.7|10661.7|301
1672126500000|2022-12-27 07:35:00|10663.5|10662.9|10658.4|10657.8|10663.9|10663|10658.4|10657.7|262
1672126800000|2022-12-27 07:40:00|10659|10658.1|10657.5|10656.6|10661.1|10660|10657.5|10656.6|387
1672127100000|2022-12-27 07:45:00|10657.6|10656.7|10655.3|10654.4|10658.2|10657.2|10655|10653.9|622
1672127400000|2022-12-27 07:50:00|10655.5|10654.1|10654|10653.1|10656.2|10655.1|10653.1|10652.3|444
1672127700000|2022-12-27 07:55:00|10653.9|10653|10646|10645.1|10654.7|10653.8|10644|10643.2|676
1672128000000|2022-12-27 08:00:00|10646.1|10645.2|10641.9|10641|10646.9|10646|10638.8|10637.9|665
1672128300000|2022-12-27 08:05:00|10641.8|10640.9|10644.4|10643.2|10649|10648.1|10641.8|10640.9|706
1672128600000|2022-12-27 08:10:00|10644.3|10643.5|10648|10647.1|10649.6|10648.5|10643.3|10642.4|495
1672128900000|2022-12-27 08:15:00|10648.1|10647.2|10648.9|10648|10652.5|10651.6|10647.9|10647|426
1672129200000|2022-12-27 08:20:00|10648.7|10647.8|10653|10652.1|10656.1|10655.2|10648.7|10647.8|606
1672129500000|2022-12-27 08:25:00|10653.5|10652.6|10656.6|10655.7|10658.6|10657.7|10652.4|10651.5|447
1672129800000|2022-12-27 08:30:00|10656.5|10655.6|10653.9|10653|10656.5|10655.6|10653.8|10652.9|496
1672130100000|2022-12-27 08:35:00|10653.5|10652.6|10645.8|10644.9|10653.6|10652.7|10645.5|10644.6|462
1672130400000|2022-12-27 08:40:00|10645.9|10645|10651|10650.4|10652.4|10651.7|10645.8|10644.9|507
1672130700000|2022-12-27 08:45:00|10651.1|10650.2|10653.5|10652.6|10655.9|10655|10650.7|10649.9|436
1672131000000|2022-12-27 08:50:00|10653.2|10652.3|10651.8|10650.9|10655.3|10654.4|10651.4|10650.6|401
1672131300000|2022-12-27 08:55:00|10651.9|10651|10652.4|10651.5|10654.2|10653.3|10650.5|10649.7|389
1672131600000|2022-12-27 09:00:00|10652.5|10651.6|10653.1|10652.2|10655.5|10654.6|10652.1|10651.5|430
1672131900000|2022-12-27 09:05:00|10653.3|10652.4|10654.2|10653.3|10655.2|10654.3|10651|10650.2|448
1672132200000|2022-12-27 09:10:00|10654.3|10653.4|10651.3|10650.4|10656.3|10655.4|10650|10649.1|470
1672132500000|2022-12-27 09:15:00|10651|10650.1|10653.6|10652.7|10655.5|10654.9|10650.3|10649.4|448
1672132800000|2022-12-27 09:20:00|10653.5|10652.6|10649.4|10648.5|10654.2|10653.5|10648.4|10647.7|442
1672133100000|2022-12-27 09:25:00|10649.6|10648.7|10652.8|10652.2|10653|10652.2|10649.3|10648.6|348
1672133400000|2022-12-27 09:30:00|10652.7|10652.1|10654.4|10653.8|10655.6|10654.7|10652.1|10651.2|367
1672133700000|2022-12-27 09:35:00|10654.3|10653.7|10655.2|10654.3|10655.4|10654.7|10652.5|10651.7|274
1672134000000|2022-12-27 09:40:00|10655.1|10654.2|10655.2|10654.6|10655.5|10654.9|10654.3|10653.5|292
1672134300000|2022-12-27 09:45:00|10655.1|10654.5|10655.1|10654.2|10655.6|10654.9|10653.3|10652.7|441
1672134600000|2022-12-27 09:50:00|10655|10654.1|10654.4|10653.5|10655.4|10654.5|10653.2|10652.6|373
1672134900000|2022-12-27 09:55:00|10654.2|10653.3|10661.1|10660.2|10664.5|10663.8|10652.8|10652.2|463
1672135200000|2022-12-27 10:00:00|10660.6|10660|10655.8|10654.9|10660.6|10660|10652|10651.3|496
1672135500000|2022-12-27 10:05:00|10656|10655.1|10662|10661.1|10662.5|10661.9|10654|10653.1|502
1672135800000|2022-12-27 10:10:00|10661.9|10661.3|10662.2|10661.6|10662.4|10661.6|10659.1|10658.2|348
1672136100000|2022-12-27 10:15:00|10662|10661.4|10658.2|10657.3|10662.1|10661.4|10658.2|10657.3|357
1672136400000|2022-12-27 10:20:00|10658.3|10657.4|10660.1|10659.5|10661.7|10661.1|10658.1|10657.2|343
1672136700000|2022-12-27 10:25:00|10660|10659.4|10666.6|10665.7|10670.1|10669.2|10659.8|10659.2|528
1672137000000|2022-12-27 10:30:00|10666.5|10665.9|10665.4|10664.8|10667.3|10666.7|10664.2|10663.5|369
1672137300000|2022-12-27 10:35:00|10665.5|10664.9|10663.9|10663|10666.5|10665.7|10662.1|10661.2|383
1672137600000|2022-12-27 10:40:00|10663.8|10663.2|10663.5|10662.6|10664.9|10664.1|10662.5|10661.6|352
1672137900000|2022-12-27 10:45:00|10663.6|10662.7|10662.4|10661.5|10664.3|10663.4|10661.6|10660.7|313
1672138200000|2022-12-27 10:50:00|10662.5|10661.6|10664.5|10663.6|10664.7|10663.8|10661.8|10661|273
1672138500000|2022-12-27 10:55:00|10664.4|10663.5|10666.2|10665.3|10666.7|10665.8|10664|10663.1|326
1672138800000|2022-12-27 11:00:00|10666.1|10665.2|10666.2|10665.6|10669.5|10668.8|10664.3|10663.4|357
1672139100000|2022-12-27 11:05:00|10666.4|10665.3|10665.5|10664.6|10666.6|10665.8|10663.5|10662.7|385
1672139400000|2022-12-27 11:10:00|10665.6|10664.7|10663|10662.1|10665.9|10665.1|10662.9|10662|396
1672139700000|2022-12-27 11:15:00|10663.1|10662.2|10663.9|10663|10664.4|10663.5|10661.8|10660.9|222
1672140000000|2022-12-27 11:20:00|10664|10663.1|10668.4|10667.5|10669|10668.3|10664|10663|285
1672140300000|2022-12-27 11:25:00|10668.5|10667.6|10666.5|10665.9|10668.7|10667.9|10666.5|10665.7|176
1672140600000|2022-12-27 11:30:00|10666.4|10665.8|10662.2|10661.3|10667.4|10666.5|10662|10661.1|352
1672140900000|2022-12-27 11:35:00|10662.3|10661.4|10660.2|10659.3|10662.5|10661.6|10657.2|10656.3|387
1672141200000|2022-12-27 11:40:00|10660.3|10659.4|10658.5|10657.6|10661.8|10660.9|10656.9|10656|257
1672141500000|2022-12-27 11:45:00|10658.3|10657.4|10656|10655.1|10658.6|10657.7|10655.9|10655|277
1672141800000|2022-12-27 11:50:00|10655.3|10654.4|10654.8|10653.9|10655.6|10655|10653|10652.1|377
1672142100000|2022-12-27 11:55:00|10654.9|10654|10654.9|10654|10656.1|10655.2|10653.6|10652.7|403
1672142400000|2022-12-27 12:00:00|10654.8|10653.9|10655|10654.1|10657.9|10657|10654|10653.1|404
1672142700000|2022-12-27 12:05:00|10654.5|10653.6|10651.2|10650.3|10654.5|10653.6|10650.3|10649.6|480
1672143000000|2022-12-27 12:10:00|10651.1|10650.5|10650.6|10650|10652.6|10651.7|10650.4|10649.8|331
1672143300000|2022-12-27 12:15:00|10650.5|10649.9|10649.4|10648.5|10650.5|10649.9|10648.7|10648|269
1672143600000|2022-12-27 12:20:00|10649.3|10648.4|10650.2|10649.6|10651.6|10650.7|10649.2|10648.3|265
1672143900000|2022-12-27 12:25:00|10650.3|10649.7|10649.5|10648.6|10651.9|10651|10648.8|10648.2|336
1672144200000|2022-12-27 12:30:00|10649.3|10648.4|10649.9|10649|10650.6|10649.7|10648.4|10647.7|353
1672144500000|2022-12-27 12:35:00|10650|10649.1|10649.3|10648.4|10650.3|10649.4|10648|10647.1|303
1672144800000|2022-12-27 12:40:00|10649.4|10648.5|10645|10644.1|10650.2|10649.3|10644.9|10644|360
1672145100000|2022-12-27 12:45:00|10644.8|10643.9|10643.8|10642.9|10646.8|10645.9|10643.5|10642.7|288
1672145400000|2022-12-27 12:50:00|10643.9|10643|10638.4|10637.8|10644.2|10643.3|10637.5|10636.8|370
1672145700000|2022-12-27 12:55:00|10638.5|10637.6|10635.8|10634.9|10638.8|10637.9|10632.4|10631.8|660
1672146000000|2022-12-27 13:00:00|10635.6|10635|10630.2|10629.3|10636.2|10635.3|10628.1|10627.2|750
1672146300000|2022-12-27 13:05:00|10630.1|10629.2|10624.8|10623.9|10630.4|10629.5|10624.1|10623.2|600
1672146600000|2022-12-27 13:10:00|10624.7|10623.8|10624.4|10623.5|10625.2|10624.3|10619.9|10619|632
1672146900000|2022-12-27 13:15:00|10624.7|10623.8|10632.7|10631.8|10632.7|10631.8|10624.4|10623.5|571
1672147200000|2022-12-27 13:20:00|10632.8|10631.9|10630.6|10629.7|10633|10632.4|10629.7|10628.9|485
1672147500000|2022-12-27 13:25:00|10630.7|10629.8|10629.7|10628.8|10630.8|10629.9|10624.1|10623.3|532
1672147800000|2022-12-27 13:30:00|10629.6|10628.7|10632.3|10631.4|10632.4|10631.6|10625.6|10624.8|595
1672148100000|2022-12-27 13:35:00|10632.2|10631.3|10634.9|10634|10635.7|10635.1|10628.8|10627.9|554
1672148400000|2022-12-27 13:40:00|10634.8|10633.9|10635.6|10634.7|10637.3|10636.6|10633.8|10633|523
1672148700000|2022-12-27 13:45:00|10635.7|10634.8|10634.7|10633.8|10637.1|10636.2|10632.7|10631.8|665
1672149000000|2022-12-27 13:50:00|10634.6|10633.7|10628.1|10627.2|10635.5|10634.9|10628|10627.2|638
1672149300000|2022-12-27 13:55:00|10628|10627.1|10628.2|10627.3|10628.8|10627.9|10625.4|10624.6|562
1672149600000|2022-12-27 14:00:00|10627.9|10627|10624.7|10623.8|10630.1|10629.4|10624.6|10623.8|653
1672149900000|2022-12-27 14:05:00|10625|10624.1|10620.2|10619.3|10626.5|10625.6|10620.1|10619.2|547
1672150200000|2022-12-27 14:10:00|10620.1|10619.2|10616.2|10615.3|10622.4|10621.6|10615.9|10615.2|730
1672150500000|2022-12-27 14:15:00|10616.1|10615.2|10614.7|10613.8|10617|10616.1|10611.9|10611.1|684
1672150800000|2022-12-27 14:20:00|10614.8|10613.9|10614.9|10614|10618.2|10617.3|10614|10613.2|530
1672151100000|2022-12-27 14:25:00|10615|10614.1|10621.4|10620.5|10621.5|10620.6|10614|10612.9|437
1672151400000|2022-12-27 14:30:00|10621.5|10620.6|10621.1|10620.2|10622.4|10621.5|10618.3|10617.4|754
1672151700000|2022-12-27 14:35:00|10621.2|10620.3|10621.4|10620.5|10621.8|10620.9|10614.5|10613.7|751
1672152000000|2022-12-27 14:40:00|10621.3|10620.4|10627.7|10626.8|10629.3|10628.5|10620.3|10619.4|689
1672152300000|2022-12-27 14:45:00|10627.9|10627|10628|10627.1|10628.9|10628|10626.1|10625.3|704
1672152600000|2022-12-27 14:50:00|10627.9|10627|10628.4|10627.5|10629.7|10628.8|10627.3|10626.4|614
1672152900000|2022-12-27 14:55:00|10628.2|10627.6|10626.2|10625.6|10629.7|10629|10624.9|10624.3|575
1672153200000|2022-12-27 15:00:00|10626.4|10625.5|10629.1|10628.5|10629.3|10628.7|10624.4|10623.8|563
1672153500000|2022-12-27 15:05:00|10628.8|10628.2|10640.8|10639.9|10641.6|10640.7|10627.2|10626.5|721
1672153800000|2022-12-27 15:10:00|10641|10640.1|10638.9|10638|10642.6|10641.7|10637.5|10636.6|768
1672154100000|2022-12-27 15:15:00|10639|10638.1|10645.6|10645|10647.6|10646.7|10635.7|10634.8|761
1672154400000|2022-12-27 15:20:00|10645.8|10645.2|10652|10651.4|10654.9|10654.2|10644.3|10643.7|834
1672154700000|2022-12-27 15:25:00|10652.1|10651.5|10649.6|10648.7|10652.3|10651.7|10648.1|10647.2|660
1672155000000|2022-12-27 15:30:00|10649.8|10648.9|10652|10651.4|10652.4|10651.5|10646.4|10645.5|723
1672155300000|2022-12-27 15:35:00|10652.1|10651.5|10650.6|10649.7|10652.7|10651.8|10648.4|10647.7|819
1672155600000|2022-12-27 15:40:00|10650.7|10649.8|10650.3|10649.4|10652.4|10651.8|10647.6|10646.7|715
1672155900000|2022-12-27 15:45:00|10650.7|10649.8|10647|10646.4|10651.3|10650.4|10644.4|10643.7|669
1672156200000|2022-12-27 15:50:00|10647.1|10646.5|10646.5|10645.9|10648.5|10647.6|10643.2|10642.3|876
1672156500000|2022-12-27 15:55:00|10646.3|10645.4|10650.1|10649.5|10650.3|10649.6|10642.3|10641.7|682
1672156800000|2022-12-27 16:00:00|10650.3|10649.4|10648.9|10648.3|10652.2|10651.3|10648.5|10647.8|695
1672157100000|2022-12-27 16:05:00|10649.1|10648.2|10651.9|10651|10652.6|10651.6|10647.8|10646.9|561
1672157400000|2022-12-27 16:10:00|10651.8|10650.9|10648.7|10647.8|10652.3|10651.6|10648.5|10647.8|458
1672157700000|2022-12-27 16:15:00|10649|10648.1|10651.1|10650.2|10651.5|10650.6|10646.6|10645.8|553
1672158000000|2022-12-27 16:20:00|10650.6|10649.7|10653.9|10653.3|10654.3|10653.6|10648.2|10647.4|551
1672158300000|2022-12-27 16:25:00|10654|10653.4|10651.6|10650.7|10654.4|10653.7|10649.5|10648.6|522
1672158600000|2022-12-27 16:30:00|10651.5|10650.6|10651|10650.4|10654.2|10653.4|10649.6|10648.9|667
1672158900000|2022-12-27 16:35:00|10650.6|10650|10655.1|10654.5|10656.3|10655.6|10650.6|10650|592
1672159200000|2022-12-27 16:40:00|10655.2|10654.3|10654.7|10654.1|10656.9|10656.2|10652.2|10651.6|488
1672159500000|2022-12-27 16:45:00|10654.4|10653.8|10656.5|10655.6|10656.9|10656|10653.6|10653|592
1672159800000|2022-12-27 16:50:00|10656.6|10655.7|10656.8|10655.9|10660.9|10660.1|10656.4|10655.5|596
1672160100000|2022-12-27 16:55:00|10656.9|10656|10653.3|10652.4|10658.1|10657.2|10653|10652.3|485
1672160400000|2022-12-27 17:00:00|10653.4|10652.5|10653|10652.1|10653.5|10652.7|10649.4|10648.8|472
1672160700000|2022-12-27 17:05:00|10652.9|10652|10647.2|10646.6|10653.7|10652.9|10646.4|10645.8|467
1672161000000|2022-12-27 17:10:00|10647.3|10646.7|10648.4|10647.5|10650.1|10649.4|10646.4|10645.5|497
1672161300000|2022-12-27 17:15:00|10648.2|10647.3|10645.2|10644.6|10648.2|10647.3|10643|10642.1|490
1672161600000|2022-12-27 17:20:00|10645.1|10644.5|10642|10641.1|10645.3|10644.7|10641.7|10640.8|458
1672161900000|2022-12-27 17:25:00|10642.1|10641.2|10643.1|10642.2|10643.2|10642.3|10639.9|10639.2|374
1672162200000|2022-12-27 17:30:00|10643.2|10642.3|10637.6|10636.7|10644.1|10643.2|10636.7|10635.8|425
1672162500000|2022-12-27 17:35:00|10637.7|10636.8|10637.2|10636.3|10638.4|10637.5|10635.3|10634.7|424
1672162800000|2022-12-27 17:40:00|10637.1|10636.2|10635.2|10634.3|10638.1|10637.2|10634.1|10633.3|363
1672163100000|2022-12-27 17:45:00|10635|10634.4|10637.3|10636.4|10637.8|10637|10634.2|10633.3|332
1672163400000|2022-12-27 17:50:00|10637.5|10636.6|10637.2|10636.3|10638.4|10637.6|10636.1|10635.3|353
1672163700000|2022-12-27 17:55:00|10637.1|10636.2|10637.8|10637.2|10638.4|10637.7|10634.8|10633.9|443
1672164000000|2022-12-27 18:00:00|10637.9|10637.3|10638.4|10637.5|10639.6|10638.7|10636.1|10635.4|515
1672164300000|2022-12-27 18:05:00|10638.5|10637.6|10639.4|10638.5|10639.9|10639|10637.4|10636.5|381
1672164600000|2022-12-27 18:10:00|10639.3|10638.4|10639|10638.1|10639.9|10639.1|10638.4|10637.5|284
1672164900000|2022-12-27 18:15:00|10639.1|10638.2|10641.6|10640.7|10641.8|10641|10638.4|10637.5|310
1672165200000|2022-12-27 18:20:00|10641.5|10640.6|10640.6|10639.7|10641.6|10640.7|10639.7|10638.8|224
1672165500000|2022-12-27 18:25:00|10640.5|10639.6|10640.5|10639.6|10641.8|10640.9|10639.9|10639.3|247
1672165800000|2022-12-27 18:30:00|10640.4|10639.5|10643.7|10642.8|10643.9|10643|10639.3|10638.4|262
1672166100000|2022-12-27 18:35:00|10643.8|10642.9|10647.7|10646.8|10652|10651.2|10643.8|10642.9|335
1672166400000|2022-12-27 18:40:00|10647.9|10647|10648|10647.1|10648.4|10647.5|10645.4|10644.5|338
1672166700000|2022-12-27 18:45:00|10647.9|10647|10648.3|10647.4|10649|10648.1|10646.1|10645.2|269
1672167000000|2022-12-27 18:50:00|10648.4|10647.5|10646.4|10645.8|10648.6|10647.7|10645.4|10644.8|263
1672167300000|2022-12-27 18:55:00|10646.6|10645.7|10649.1|10648.5|10649.3|10648.5|10644.4|10643.5|398
1672167600000|2022-12-27 19:00:00|10649.2|10648.6|10655.6|10654.7|10656.3|10655.4|10648.3|10647.4|427
1672167900000|2022-12-27 19:05:00|10655.8|10654.4|10654.5|10653.6|10657|10656.1|10653.8|10653.2|416
1672168200000|2022-12-27 19:10:00|10654.6|10653.7|10651|10650.1|10655|10654.3|10650.4|10649.8|320
1672168500000|2022-12-27 19:15:00|10651.1|10650.2|10646.3|10645.4|10651.2|10650.6|10645.7|10645|439
1672168800000|2022-12-27 19:20:00|10646.2|10645.6|10646.4|10645.5|10647.3|10646.5|10644.8|10644|382
1672169100000|2022-12-27 19:25:00|10646.3|10645.4|10644.7|10644.1|10646.9|10646.2|10644.4|10643.7|416
1672169400000|2022-12-27 19:30:00|10644.6|10644|10644.3|10643.4|10645|10644.2|10642.8|10641.9|332
1672169700000|2022-12-27 19:35:00|10644.4|10643.5|10641.5|10640.9|10645.1|10644.2|10640.9|10640|334
1672170000000|2022-12-27 19:40:00|10641.4|10640.8|10639|10638.4|10642|10641.2|10637.9|10637.3|478
1672170300000|2022-12-27 19:45:00|10639.1|10638.5|10639.5|10638.6|10641|10640.3|10638.3|10637.5|498
1672170600000|2022-12-27 19:50:00|10639.3|10638.4|10641.5|10640.6|10642.5|10641.6|10639|10638.3|417
1672170900000|2022-12-27 19:55:00|10641.4|10640.5|10641.8|10641.2|10643.5|10642.7|10640.4|10639.5|422
1672171200000|2022-12-27 20:00:00|10641.9|10640.9|10646.2|10645.3|10646.8|10645.9|10641.8|10640.9|366
1672171500000|2022-12-27 20:05:00|10646.1|10645.2|10644.3|10643.4|10647.4|10646.5|10643.3|10642.4|355
1672171800000|2022-12-27 20:10:00|10644.1|10643.2|10642.5|10641.6|10645.3|10644.4|10640.9|10640|447
1672172100000|2022-12-27 20:15:00|10642.7|10641.8|10641|10640.1|10644.4|10643.5|10640.9|10640|347
1672172400000|2022-12-27 20:20:00|10640.9|10640|10641|10640.1|10642.3|10641.4|10640|10639.2|365
1672172700000|2022-12-27 20:25:00|10641.1|10640.2|10641.4|10640.5|10642.5|10641.6|10639.9|10639|284
1672173000000|2022-12-27 20:30:00|10641.5|10640.6|10641.9|10641|10642.1|10641.2|10640.8|10639.9|233
1672173300000|2022-12-27 20:35:00|10642|10641.1|10643.5|10642.6|10643.6|10642.7|10641.4|10640.5|168
1672173600000|2022-12-27 20:40:00|10643.4|10642.5|10643|10642.4|10644.5|10643.6|10641.7|10641|269
1672173900000|2022-12-27 20:45:00|10643.1|10642.5|10641.6|10640.7|10644|10643.4|10641.3|10640.4|286
1672174200000|2022-12-27 20:50:00|10641.3|10640.4|10639.7|10639.1|10641.8|10641.1|10638.9|10638.1|348
1672174500000|2022-12-27 20:55:00|10639.9|10639|10641.8|10640.9|10642|10641.1|10639.7|10638.9|387
1672174800000|2022-12-27 21:00:00|10641.7|10640.8|10641.6|10640.7|10641.9|10641.1|10640.4|10639.7|166
1672175100000|2022-12-27 21:05:00|10641.5|10640.6|10641.8|10640.9|10642|10641.2|10640.9|10640|126
1672175400000|2022-12-27 21:10:00|10641.9|10641|10641.9|10641|10642|10641.1|10640.8|10639.9|106
1672175700000|2022-12-27 21:15:00|10641.7|10640.8|10641.7|10641.1|10642.1|10641.2|10641.1|10640.2|115
1672176000000|2022-12-27 21:20:00|10641.9|10641|10640.8|10639.9|10642|10641.2|10640.5|10639.6|88
1672176300000|2022-12-27 21:25:00|10640.7|10639.8|10641.5|10640.6|10641.8|10640.9|10639.6|10638.8|120
1672176600000|2022-12-27 21:30:00|10641.4|10640.5|10640.9|10640|10641.5|10640.6|10640.7|10639.8|70
1672176900000|2022-12-27 21:35:00|10641|10640.1|10640.9|10640|10641.4|10640.4|10640.7|10639.8|67
1672177200000|2022-12-27 21:40:00|10641|10640.1|10639.6|10638.7|10641|10640.1|10638.8|10638|88
1672177500000|2022-12-27 21:45:00|10639.9|10639|10639|10638.1|10639.9|10639|10638.6|10637.6|161
1672177800000|2022-12-27 21:50:00|10639.1|10638.2|10638.4|10637.1|10640.6|10639.5|10636.8|10635.5|310
1672178100000|2022-12-27 21:55:00|10638.3|10637|10640.5|10638.7|10641.8|10639.9|10637.8|10636.5|325
1672178400000|2022-12-27 22:00:00|10641.4|10638.8|10644.6|10638.6|10645.5|10639.5|10640.7|10637.7|16
1672178700000|2022-12-27 22:05:00|10645.1|10639.1|10647.8|10641.8|10647.8|10641.8|10643.5|10637.5|37
1672179000000|2022-12-27 22:10:00|10645.6|10639.6|10648.5|10642.5|10648.6|10642.6|10645.6|10639.6|59
1672179300000|2022-12-27 22:15:00|10648.6|10642.6|10647.4|10641.4|10648.6|10642.6|10647.4|10641.4|7
1672179600000|2022-12-27 22:20:00|10647.5|10641.5|10647.5|10641.5|10647.5|10641.5|10647.5|10641.5|1
1672179900000|2022-12-27 22:25:00|10647.3|10641.3|10646.6|10640.8|10648.5|10642.5|10646.5|10640.6|47
1672180200000|2022-12-27 22:30:00|10646.5|10640.7|10646|10640|10647.2|10641.2|10644.6|10638.6|70
1672180500000|2022-12-27 22:35:00|10645.9|10639.9|10645.7|10639.7|10646.1|10640.1|10645.2|10639.2|32
1672180800000|2022-12-27 22:40:00|10645.9|10639.9|10646.4|10640.4|10646.9|10641.7|10645.7|10639.9|78
1672181100000|2022-12-27 22:45:00|10646.6|10640.6|10645.5|10639.5|10647.2|10641.5|10645.1|10639.4|107
1672181400000|2022-12-27 22:50:00|10645.6|10639.6|10643.7|10640.3|10646.1|10641.6|10643.2|10638.9|109
1672181700000|2022-12-27 22:55:00|10643.6|10640.4|10643.6|10639.7|10644.4|10641.1|10642.7|10637.7|101
1672182000000|2022-12-27 23:00:00|10643.9|10639.6|10638.7|10637.4|10643.9|10639.8|10638.5|10635.8|191
1672182300000|2022-12-27 23:05:00|10639|10637.1|10637|10635.4|10641.1|10639.3|10637|10635.4|202
1672182600000|2022-12-27 23:10:00|10637.1|10635.2|10634.5|10633.1|10637.1|10635.4|10631.4|10630.3|531
1672182900000|2022-12-27 23:15:00|10634.6|10633.2|10638.8|10637.6|10639.4|10638.3|10634.6|10633.2|628
1672183200000|2022-12-27 23:20:00|10638.6|10637.5|10639.1|10637.9|10640.6|10639.2|10638.4|10637.2|403
1672183500000|2022-12-27 23:25:00|10639|10638|10638.3|10637|10639.8|10638.6|10638.1|10637|360
1672183800000|2022-12-27 23:30:00|10638.2|10636.9|10639.4|10638.3|10639.7|10638.5|10637.5|10636.5|372
1672184100000|2022-12-27 23:35:00|10639.5|10638.2|10639.4|10638.3|10639.9|10638.7|10638.9|10637.7|235
1672184400000|2022-12-27 23:40:00|10639.3|10638.4|10638.9|10637.6|10639.7|10638.6|10638.3|10637.1|210
1672184700000|2022-12-27 23:45:00|10638.8|10637.7|10637.9|10636.7|10638.8|10637.8|10635.9|10634.9|362
1672185000000|2022-12-27 23:50:00|10637.8|10636.6|10636.9|10635.8|10638.3|10637.1|10636.5|10635.5|349
1672185300000|2022-12-27 23:55:00|10637|10636.1|10637.6|10636.7|10638|10636.9|10636.9|10635.8|209
1672185600000|2022-12-28 00:00:00|10637.4|10636.5|10641.1|10640.2|10643.2|10642.3|10636|10635.1|393
1672185900000|2022-12-28 00:05:00|10641|10640.1|10638.2|10637.3|10641.3|10640.4|10637.4|10636.5|420
1672186200000|2022-12-28 00:10:00|10638.1|10637.2|10637.9|10637|10638.6|10637.7|10637.4|10636.5|194
1672186500000|2022-12-28 00:15:00|10637.5|10636.6|10635.4|10634.5|10638|10637.1|10634.3|10633.4|267
1672186800000|2022-12-28 00:20:00|10635.6|10634.7|10631|10630.1|10636.5|10635.6|10630.4|10629.5|393
1672187100000|2022-12-28 00:25:00|10631.2|10630.3|10628.8|10627.9|10631.2|10630.3|10628.8|10627.9|350
1672187400000|2022-12-28 00:30:00|10628.9|10628|10629.6|10628.7|10629.7|10628.8|10626.9|10626|274
1672187700000|2022-12-28 00:35:00|10629.7|10628.8|10628.3|10627.4|10629.8|10628.9|10627.9|10627|231
1672188000000|2022-12-28 00:40:00|10628.2|10627.3|10627.2|10626.3|10628.8|10627.9|10627|10626.1|163
1672188300000|2022-12-28 00:45:00|10627.1|10626.2|10626.7|10625.8|10628.9|10628|10626.1|10625.2|293
1672188600000|2022-12-28 00:50:00|10626.8|10625.9|10626.2|10625.3|10627.5|10626.6|10625.4|10624.5|497
1672188900000|2022-12-28 00:55:00|10626.1|10625.2|10628.7|10627.8|10629.2|10628.3|10625.3|10624.4|465
1672189200000|2022-12-28 01:00:00|10628.8|10627.9|10632.3|10631.4|10633.4|10632.5|10627.6|10626.7|463
1672189500000|2022-12-28 01:05:00|10632.4|10631.5|10632.5|10631.6|10633.4|10632.7|10630.6|10629.7|416
1672189800000|2022-12-28 01:10:00|10632.6|10631.7|10633|10632.1|10633.5|10632.6|10630.3|10629.4|442
1672190100000|2022-12-28 01:15:00|10633.1|10632.2|10634.4|10633.5|10634.4|10633.5|10631.3|10630.4|413
1672190400000|2022-12-28 01:20:00|10634.3|10633.4|10635.4|10634.5|10636|10635.1|10634|10633.1|344
1672190700000|2022-12-28 01:25:00|10635.5|10634.6|10638.9|10638|10639|10638.1|10633.7|10632.8|379
1672191000000|2022-12-28 01:30:00|10639|10638.1|10641.7|10640.8|10642.2|10641.3|10637.3|10636.4|493
1672191300000|2022-12-28 01:35:00|10641.8|10640.9|10639.5|10638.6|10643.5|10642.6|10637.5|10636.6|477
1672191600000|2022-12-28 01:40:00|10639.6|10638.7|10638.4|10637.5|10639.7|10638.8|10637.6|10636.7|373
1672191900000|2022-12-28 01:45:00|10638.3|10637.4|10639.9|10639|10640.3|10639.4|10637.8|10636.9|326
1672192200000|2022-12-28 01:50:00|10640.1|10639.2|10641.4|10640.5|10642.6|10641.7|10640.1|10639.2|352
1672192500000|2022-12-28 01:55:00|10641.5|10640.6|10642.6|10641.7|10642.9|10642|10641|10639.9|333
1672192800000|2022-12-28 02:00:00|10642.7|10641.8|10638.3|10637.4|10642.7|10641.8|10638|10637.1|436
1672193100000|2022-12-28 02:05:00|10638.1|10637.2|10640.2|10639.3|10642.2|10641.3|10638.1|10637.2|377
1672193400000|2022-12-28 02:10:00|10640.3|10639.4|10639.3|10638.4|10640.8|10639.9|10638.1|10637.2|385
1672193700000|2022-12-28 02:15:00|10639.2|10638.3|10639.7|10638.8|10640.2|10639.3|10638.6|10637.7|326
1672194000000|2022-12-28 02:20:00|10639.1|10638.2|10638.6|10637.7|10640|10639.1|10637.6|10636.7|384
1672194300000|2022-12-28 02:25:00|10638.7|10637.8|10639|10638.1|10639.9|10639|10637.7|10636.8|293
1672194600000|2022-12-28 02:30:00|10638.9|10638|10637.6|10636.7|10639.2|10638.2|10637.5|10636.6|375
1672194900000|2022-12-28 02:35:00|10637.7|10636.8|10639.9|10639|10640.1|10639.2|10637.5|10636.6|237
1672195200000|2022-12-28 02:40:00|10639.8|10638.9|10640.7|10639.8|10640.8|10639.9|10639.6|10638.7|180
1672195500000|2022-12-28 02:45:00|10640.6|10639.7|10639.6|10638.7|10641|10640.1|10637.9|10637|259
1672195800000|2022-12-28 02:50:00|10639.5|10638.6|10636.3|10635.4|10639.6|10638.7|10636.2|10635.3|254
1672196100000|2022-12-28 02:55:00|10636.1|10635.2|10637|10636.1|10639.6|10638.7|10635.8|10634.9|384
1672196400000|2022-12-28 03:00:00|10636.9|10635.9|10639.9|10639|10640.2|10639.3|10635.6|10634.7|355
1672196700000|2022-12-28 03:05:00|10639.8|10638.9|10641.6|10640.7|10642.3|10641.4|10639|10638.1|213
1672197000000|2022-12-28 03:10:00|10641.5|10640.6|10640.2|10639.3|10641.5|10640.6|10639.9|10639|240
1672197300000|2022-12-28 03:15:00|10640.4|10639.5|10641.3|10640.4|10641.3|10640.4|10638.9|10638|242
1672197600000|2022-12-28 03:20:00|10641.5|10640.6|10642.1|10641.2|10642.8|10641.9|10640.6|10639.7|275
1672197900000|2022-12-28 03:25:00|10642.2|10641.3|10639.8|10638.9|10642.6|10641.7|10639.7|10638.8|201
1672198200000|2022-12-28 03:30:00|10639.6|10638.7|10635.6|10634.7|10639.9|10639|10635.6|10634.7|448
1672198500000|2022-12-28 03:35:00|10635.7|10634.8|10636.8|10635.9|10636.9|10636|10632.5|10631.6|385
1672198800000|2022-12-28 03:40:00|10636.7|10635.8|10637|10636.1|10637.3|10636.3|10635.1|10634.2|364
1672199100000|2022-12-28 03:45:00|10637.2|10636.3|10637.7|10636.8|10638.3|10637.4|10636.5|10635.5|423
1672199400000|2022-12-28 03:50:00|10637.8|10636.9|10638.4|10637.5|10639|10638.1|10636.3|10635.4|351
1672199700000|2022-12-28 03:55:00|10638.5|10637.6|10638.2|10637.3|10639|10638.1|10637.1|10636.4|258
1672200000000|2022-12-28 04:00:00|10638.3|10637.4|10641|10640.1|10641.4|10640.5|10637.7|10636.8|258
1672200300000|2022-12-28 04:05:00|10640.9|10640|10642|10641.1|10642.1|10641.2|10640|10639.1|221
1672200600000|2022-12-28 04:10:00|10642.1|10641.2|10640.6|10639.7|10643.4|10642.5|10640.1|10639.2|228
1672200900000|2022-12-28 04:15:00|10640.2|10639.3|10639.2|10638.3|10641.4|10640.5|10638.8|10637.9|233
1672201200000|2022-12-28 04:20:00|10639.3|10638.4|10638.9|10638|10639.4|10638.6|10638.6|10637.7|256
1672201500000|2022-12-28 04:25:00|10638.8|10637.9|10641.3|10640.4|10641.3|10640.4|10638.7|10637.7|256
1672201800000|2022-12-28 04:30:00|10641.4|10640.5|10639.2|10638.3|10641.6|10640.7|10638.7|10637.7|275
1672202100000|2022-12-28 04:35:00|10639.3|10638.4|10637|10636.1|10639.4|10638.5|10636.7|10635.8|219
1672202400000|2022-12-28 04:40:00|10637.1|10636.2|10640.3|10639.4|10640.5|10639.5|10637|10636.1|216
1672202700000|2022-12-28 04:45:00|10640.2|10639.3|10643.4|10642.3|10645.4|10644.5|10640.1|10639.2|533
1672203000000|2022-12-28 04:50:00|10643.3|10642.2|10643.4|10642.5|10643.9|10642.9|10642.6|10641.7|220
1672203300000|2022-12-28 04:55:00|10643.3|10642.4|10642.2|10641.3|10643.4|10642.5|10641.1|10640.2|210
1672203600000|2022-12-28 05:00:00|10642.1|10641.2|10641.8|10640.9|10643.3|10642.4|10641.1|10640.1|428
1672203900000|2022-12-28 05:05:00|10641.9|10641|10645|10644.1|10645.1|10644.2|10641.3|10640.4|236
1672204200000|2022-12-28 05:10:00|10644.9|10644|10644.7|10643.8|10645.6|10644.7|10643.3|10642.4|312
1672204500000|2022-12-28 05:15:00|10644.9|10644|10642.5|10641.6|10645|10644.1|10641.9|10641|208
1672204800000|2022-12-28 05:20:00|10642.6|10641.7|10645.1|10644.2|10645.3|10644.4|10642.5|10641.6|199
1672205100000|2022-12-28 05:25:00|10645.2|10644.3|10646.7|10645.8|10647.5|10646.6|10645.1|10644.2|101
1672205400000|2022-12-28 05:30:00|10646.6|10645.7|10645.6|10644.7|10647.3|10646.4|10644.3|10643.4|236
1672205700000|2022-12-28 05:35:00|10645.7|10644.8|10645.9|10645|10647.3|10646.4|10645.4|10644.5|143
1672206000000|2022-12-28 05:40:00|10645.8|10644.9|10645.5|10644.6|10647.2|10646.3|10645.2|10644.3|200
1672206300000|2022-12-28 05:45:00|10645.4|10644.5|10645.6|10644.7|10646.4|10645.5|10645|10644.1|217
1672206600000|2022-12-28 05:50:00|10645.7|10644.8|10645.6|10644.7|10646.3|10645.3|10643.6|10642.7|315
1672206900000|2022-12-28 05:55:00|10645.7|10644.8|10646.6|10645.7|10647.3|10646.2|10643.6|10642.7|373
1672207200000|2022-12-28 06:00:00|10646.7|10645.8|10646.6|10645.7|10647.3|10646.2|10645.1|10644.1|293
1672207500000|2022-12-28 06:05:00|10646.7|10645.8|10647.5|10646.6|10647.8|10646.9|10645|10644.1|281
1672207800000|2022-12-28 06:10:00|10647.3|10646.2|10648.7|10647.8|10649|10648.1|10647.1|10646|271
1672208100000|2022-12-28 06:15:00|10648.6|10647.7|10649.2|10648.3|10649.4|10648.5|10646|10645.1|284
1672208400000|2022-12-28 06:20:00|10649.1|10648.2|10651.6|10650.7|10653|10652.1|10648.3|10647.4|412
1672208700000|2022-12-28 06:25:00|10651.5|10650.6|10651|10650.1|10652|10651.1|10650.7|10649.8|247
1672209000000|2022-12-28 06:30:00|10650.9|10650|10649.9|10649|10651|10650|10648.9|10647.9|365
1672209300000|2022-12-28 06:35:00|10650.1|10649.2|10650|10649.1|10650.7|10649.7|10648.4|10647.5|268
1672209600000|2022-12-28 06:40:00|10650.2|10649.3|10648.3|10647.4|10650.5|10649.6|10646.1|10645.1|410
1672209900000|2022-12-28 06:45:00|10648.5|10647.6|10647.1|10646.2|10649.4|10648.5|10646.3|10645.4|279
1672210200000|2022-12-28 06:50:00|10647.2|10646.3|10647|10646.1|10649|10648.1|10646.9|10646|236
1672210500000|2022-12-28 06:55:00|10647.1|10646.2|10646.8|10645.9|10649.5|10648.6|10645.8|10644.9|282
1672210800000|2022-12-28 07:00:00|10646.6|10645.7|10645.6|10644.7|10648.2|10647.3|10644.4|10643.5|427
1672211100000|2022-12-28 07:05:00|10645.7|10644.8|10648.7|10647.8|10649.2|10648.1|10644.3|10643.3|490
1672211400000|2022-12-28 07:10:00|10648.6|10647.7|10647.8|10646.9|10649.2|10648.2|10646.7|10645.8|419
1672211700000|2022-12-28 07:15:00|10648|10647.1|10653.7|10652.8|10653.7|10652.8|10647.9|10647|477
1672212000000|2022-12-28 07:20:00|10654|10653.1|10653.2|10652.3|10654.8|10653.9|10649.6|10648.7|344
1672212300000|2022-12-28 07:25:00|10653.1|10652.2|10653.2|10652.3|10655.1|10654.2|10652|10651|427
1672212600000|2022-12-28 07:30:00|10653.1|10652.2|10650.6|10649.7|10654.7|10653.8|10649.9|10649|522
1672212900000|2022-12-28 07:35:00|10650.7|10649.8|10650.8|10649.9|10652.2|10651.2|10649.7|10648.8|380
1672213200000|2022-12-28 07:40:00|10650.9|10650|10649.2|10648.3|10653.1|10652.2|10649.1|10648.2|304
1672213500000|2022-12-28 07:45:00|10649.1|10648.2|10646.7|10645.8|10650.1|10649.2|10646.4|10645.5|308
1672213800000|2022-12-28 07:50:00|10646.8|10645.9|10645.5|10644.6|10650.3|10649.4|10644.8|10644|463
1672214100000|2022-12-28 07:55:00|10645.4|10644.5|10646.1|10645.5|10649.2|10648.4|10645.1|10644.2|549
1672214400000|2022-12-28 08:00:00|10646.2|10645.3|10643.6|10642.7|10648.4|10647.7|10642.3|10641.4|620
1672214700000|2022-12-28 08:05:00|10643.5|10642.6|10643.3|10642.4|10645.8|10644.9|10641.2|10640.3|497
1672215000000|2022-12-28 08:10:00|10643.4|10642.5|10643|10642.1|10648.2|10647.3|10643|10642.1|563
1672215300000|2022-12-28 08:15:00|10643.2|10642.3|10643.8|10642.9|10648.1|10647.2|10642.8|10641.9|549
1672215600000|2022-12-28 08:20:00|10643.7|10642.8|10643.2|10642.3|10646.8|10645.9|10642.1|10641.2|541
1672215900000|2022-12-28 08:25:00|10643.3|10642.4|10644.6|10643.7|10645.4|10644.5|10642|10641.2|462
1672216200000|2022-12-28 08:30:00|10644.4|10643.5|10645.4|10644.5|10646.4|10645.5|10642.9|10642|479
1672216500000|2022-12-28 08:35:00|10645.5|10644.6|10642.8|10641.9|10646.2|10645.3|10642.2|10641.4|433
1672216800000|2022-12-28 08:40:00|10642.6|10641.7|10639.7|10638.8|10642.8|10641.9|10637.5|10636.9|562
1672217100000|2022-12-28 08:45:00|10639.6|10639.1|10640.1|10639.2|10640.7|10639.8|10636.3|10635.4|539
1672217400000|2022-12-28 08:50:00|10640.2|10639.3|10639.9|10639|10640.8|10640|10638.2|10637.3|313
1672217700000|2022-12-28 08:55:00|10639.6|10638.7|10636.7|10635.8|10639.7|10638.7|10634.8|10633.9|412
1672218000000|2022-12-28 09:00:00|10636.8|10635.9|10636.1|10635.2|10638.3|10637.5|10634.5|10633.6|507
1672218300000|2022-12-28 09:05:00|10635.9|10635|10631|10630.1|10636.3|10635.4|10630.6|10629.7|388
1672218600000|2022-12-28 09:10:00|10631.1|10630.2|10631.4|10630.5|10632.9|10632|10628.3|10627.6|533
1672218900000|2022-12-28 09:15:00|10631.3|10630.7|10630.6|10629.7|10632.8|10632|10629.7|10628.8|431
1672219200000|2022-12-28 09:20:00|10630.5|10629.6|10629.3|10628.4|10631.3|10630.5|10628.4|10627.6|523
1672219500000|2022-12-28 09:25:00|10629.4|10628.5|10631.4|10630.8|10632.5|10631.8|10628.8|10628.1|475
1672219800000|2022-12-28 09:30:00|10631.6|10631|10638.6|10637.7|10638.7|10637.9|10630.6|10629.9|579
1672220100000|2022-12-28 09:35:00|10638.7|10637.8|10638.8|10637.9|10639.9|10639|10637|10636.1|471
1672220400000|2022-12-28 09:40:00|10638.6|10638|10638.6|10637.7|10640.1|10639.2|10637.5|10636.7|267
1672220700000|2022-12-28 09:45:00|10638.3|10637.4|10636.3|10635.7|10639.1|10638.2|10634.9|10634.2|392
1672221000000|2022-12-28 09:50:00|10636.4|10635.8|10635.4|10634.5|10640.4|10639.5|10635.2|10634.5|420
1672221300000|2022-12-28 09:55:00|10634.9|10634|10637.5|10636.6|10638.2|10637.4|10633|10632.1|462
1672221600000|2022-12-28 10:00:00|10637.4|10636.5|10635.9|10635.3|10637.6|10636.6|10634.5|10633.8|413
1672221900000|2022-12-28 10:05:00|10636.9|10636.3|10636.9|10636|10640.2|10639.4|10636.3|10635.5|345
1672222200000|2022-12-28 10:10:00|10637|10636.1|10639.6|10638.7|10639.6|10638.7|10634.4|10633.7|412
1672222500000|2022-12-28 10:15:00|10639.5|10638.6|10640|10639.1|10641.6|10640.7|10637.7|10636.8|446
1672222800000|2022-12-28 10:20:00|10639.9|10639|10639.5|10638.6|10640.5|10639.6|10638.4|10637.7|231
1672223100000|2022-12-28 10:25:00|10639.6|10638.7|10640.5|10639.9|10641.7|10641|10639.1|10638.2|354
1672223400000|2022-12-28 10:30:00|10640.8|10640.2|10638.6|10637.7|10643.7|10643|10638.4|10637.5|510
1672223700000|2022-12-28 10:35:00|10638.7|10637.8|10637.4|10636.5|10638.9|10638.3|10633.8|10632.9|435
1672224000000|2022-12-28 10:40:00|10637.3|10636.4|10639.5|10638.6|10639.5|10638.6|10636|10635.4|349
1672224300000|2022-12-28 10:45:00|10639.3|10638.4|10636.7|10635.8|10643.3|10642.4|10636.6|10635.7|455
1672224600000|2022-12-28 10:50:00|10636.8|10635.9|10633.5|10632.9|10636.8|10635.9|10633.3|10632.7|406
1672224900000|2022-12-28 10:55:00|10633.4|10632.8|10634.4|10633.5|10634.6|10633.9|10629.9|10629|479
1672225200000|2022-12-28 11:00:00|10634.3|10633.8|10638.5|10637.6|10638.6|10637.7|10631.9|10631.1|420
1672225500000|2022-12-28 11:05:00|10638.6|10637.7|10643.6|10642.7|10644.9|10644|10637.1|10636.3|443
1672225800000|2022-12-28 11:10:00|10643.5|10642.6|10643.9|10643|10645.6|10644.7|10639.9|10639|451
1672226100000|2022-12-28 11:15:00|10643.8|10642.9|10642.9|10642|10645.4|10644.5|10641.4|10640.6|402
1672226400000|2022-12-28 11:20:00|10642.8|10641.9|10641.7|10641.1|10643.9|10643.2|10640.7|10640|353
1672226700000|2022-12-28 11:25:00|10641.9|10641|10642.4|10641.5|10642.4|10641.5|10640.6|10639.8|260
1672227000000|2022-12-28 11:30:00|10642.5|10641.6|10645.3|10644.4|10646.8|10645.9|10642|10641.1|440
1672227300000|2022-12-28 11:35:00|10645.5|10644.6|10640.8|10640.2|10646.1|10645.2|10640.4|10639.8|338
1672227600000|2022-12-28 11:40:00|10641|10640.4|10643.4|10642.5|10644.9|10644.1|10641|10640.4|340
1672227900000|2022-12-28 11:45:00|10643.5|10642.6|10645.1|10644.5|10645.4|10644.6|10638.8|10638|596
1672228200000|2022-12-28 11:50:00|10644.9|10644.3|10647.7|10646.8|10650.1|10649.3|10644|10643.4|386
1672228500000|2022-12-28 11:55:00|10647.8|10646.9|10647|10646.1|10652.5|10651.9|10645.9|10645.3|682
1672228800000|2022-12-28 12:00:00|10646.9|10646.4|10646.5|10645.6|10650.1|10649.5|10646.3|10645.4|495
1672229100000|2022-12-28 12:05:00|10646.6|10645.7|10641.8|10640.9|10647.3|10646.4|10641.8|10640.9|533
1672229400000|2022-12-28 12:10:00|10641.7|10640.8|10639.6|10638.7|10642.9|10642|10639.1|10638.5|426
1672229700000|2022-12-28 12:15:00|10639.8|10638.9|10639.3|10638.4|10640.9|10640|10637.1|10636.3|482
1672230000000|2022-12-28 12:20:00|10639.2|10638.3|10642.7|10642.1|10643.3|10642.6|10639.2|10638.3|441
1672230300000|2022-12-28 12:25:00|10642.8|10642.2|10648.1|10647.2|10648.2|10647.5|10641.9|10641.1|412
1672230600000|2022-12-28 12:30:00|10648.3|10647.4|10648|10647.4|10653.3|10652.4|10647.3|10646.5|538
1672230900000|2022-12-28 12:35:00|10647.8|10647.2|10648.8|10648.2|10652|10651.1|10647.7|10647|479
1672231200000|2022-12-28 12:40:00|10648.7|10648.1|10653.2|10652.6|10655|10654.3|10647.9|10647|522
1672231500000|2022-12-28 12:45:00|10653.4|10652.5|10652.1|10651.2|10655|10654.3|10648.9|10648.2|599
1672231800000|2022-12-28 12:50:00|10652.2|10651.3|10657.9|10657|10658.2|10657.5|10650.7|10650|421
1672232100000|2022-12-28 12:55:00|10657.8|10656.9|10646.5|10645.9|10657.8|10657.1|10646.5|10645.8|680
1672232400000|2022-12-28 13:00:00|10646.4|10645.8|10649.5|10648.9|10650.2|10649.6|10646.4|10645.8|600
1672232700000|2022-12-28 13:05:00|10649.4|10648.8|10644|10643.1|10649.8|10649.2|10642.6|10641.8|480
1672233000000|2022-12-28 13:10:00|10643.9|10643|10640.4|10639.8|10644.2|10643.5|10638.6|10637.9|667
1672233300000|2022-12-28 13:15:00|10640.1|10639.5|10639.4|10638.8|10643.1|10642.4|10638.4|10637.8|466
1672233600000|2022-12-28 13:20:00|10639.7|10639.1|10642.5|10641.6|10642.8|10642.1|10638.9|10638.1|613
1672233900000|2022-12-28 13:25:00|10642.6|10641.7|10641.9|10641|10643.2|10642.5|10639.7|10638.9|433
1672234200000|2022-12-28 13:30:00|10642|10641.1|10639.4|10638.5|10642.5|10641.7|10638.4|10637.6|563
1672234500000|2022-12-28 13:35:00|10639.5|10638.6|10638.8|10638.2|10640.7|10640.1|10637.6|10637|387
1672234800000|2022-12-28 13:40:00|10638.9|10638.3|10639.7|10639.1|10640.9|10640.3|10638.3|10637.6|436
1672235100000|2022-12-28 13:45:00|10639.6|10639|10641.9|10641|10643.5|10642.8|10639.3|10638.5|476
1672235400000|2022-12-28 13:50:00|10641.4|10640.8|10639.3|10638.7|10642.1|10641.2|10634.2|10633.6|623
1672235700000|2022-12-28 13:55:00|10639.4|10638.8|10642|10641.4|10645.2|10644.6|10638.8|10638|620
1672236000000|2022-12-28 14:00:00|10641.8|10641.2|10646.8|10646.2|10647.2|10646.5|10639.6|10638.9|511
1672236300000|2022-12-28 14:05:00|10647|10646.1|10647.8|10646.9|10648.3|10647.6|10645.5|10644.9|510
1672236600000|2022-12-28 14:10:00|10647.7|10646.8|10645.6|10645|10648.3|10647.6|10645|10644.1|510
1672236900000|2022-12-28 14:15:00|10645.7|10645.1|10650.6|10649.7|10651.4|10650.5|10645.7|10645.1|441
1672237200000|2022-12-28 14:20:00|10650.5|10649.6|10649.9|10649|10652.9|10652.2|10648.9|10648|486
1672237500000|2022-12-28 14:25:00|10650|10649.1|10654|10653.1|10657.7|10657.1|10649.2|10648.5|554
1672237800000|2022-12-28 14:30:00|10654.1|10653.2|10657.1|10656.5|10658.8|10658.2|10652.9|10652.1|882
1672238100000|2022-12-28 14:35:00|10657.2|10656.6|10665|10664.1|10675|10674.1|10657.2|10656.6|1132
1672238400000|2022-12-28 14:40:00|10665.1|10664.2|10663.5|10662.6|10665.8|10665.1|10662.7|10662|666
1672238700000|2022-12-28 14:45:00|10663.4|10662.8|10669|10668.1|10670.8|10670.2|10663.4|10662.8|784
1672239000000|2022-12-28 14:50:00|10668.8|10668.2|10659.8|10658.9|10669.9|10669.3|10657.3|10656.5|815
1672239300000|2022-12-28 14:55:00|10659.7|10658.8|10658|10657.1|10660.2|10659.6|10655.8|10654.9|836
1672239600000|2022-12-28 15:00:00|10657.9|10657.3|10651.6|10650.7|10662.3|10661.7|10650.3|10649.6|1067
1672239900000|2022-12-28 15:05:00|10651.5|10650.9|10649|10648.1|10651.8|10651|10645.5|10644.7|891
1672240200000|2022-12-28 15:10:00|10649.1|10648.2|10652.5|10651.6|10654.1|10653.3|10648|10647.1|832
1672240500000|2022-12-28 15:15:00|10652.4|10651.5|10651.8|10651.2|10654.8|10653.9|10650.2|10649.6|728
1672240800000|2022-12-28 15:20:00|10652|10651.1|10645.4|10644.8|10653|10652.3|10645.3|10644.5|728
1672241100000|2022-12-28 15:25:00|10645.5|10644.9|10642|10641.4|10645.7|10645.1|10641.3|10640.7|800
1672241400000|2022-12-28 15:30:00|10641.6|10641|10639.6|10638.7|10643|10642.4|10637.1|10636.5|829
1672241700000|2022-12-28 15:35:00|10639.5|10638.6|10638|10637.1|10639.5|10638.6|10631.5|10630.9|868
1672242000000|2022-12-28 15:40:00|10638.1|10637.2|10634|10633.1|10638.4|10637.7|10632.6|10631.9|686
1672242300000|2022-12-28 15:45:00|10633.9|10633|10629.1|10628.2|10634.5|10633.6|10627.3|10626.5|859
1672242600000|2022-12-28 15:50:00|10629|10628.1|10620.5|10619.6|10629.1|10628.2|10619.3|10618.4|1135
1672242900000|2022-12-28 15:55:00|10620.9|10620|10619.3|10618.4|10621.2|10620.3|10611.9|10611|1040
1672243200000|2022-12-28 16:00:00|10619.7|10618.8|10619.8|10619.2|10621|10620.4|10615.2|10614.6|953
1672243500000|2022-12-28 16:05:00|10619.6|10619|10616.9|10616|10621.4|10620.7|10613.3|10612.5|675
1672243800000|2022-12-28 16:10:00|10617|10616.1|10624.4|10623.8|10624.4|10623.8|10615.8|10615|593
1672244100000|2022-12-28 16:15:00|10624.5|10623.9|10624.2|10623.3|10625.4|10624.6|10620.2|10619.4|655
1672244400000|2022-12-28 16:20:00|10624|10623.1|10622.7|10622.1|10625.9|10625|10621|10620.3|590
1672244700000|2022-12-28 16:25:00|10622.9|10622|10617.4|10616.8|10623.2|10622.6|10616.5|10615.9|625
1672245000000|2022-12-28 16:30:00|10617.6|10616.7|10621.3|10620.7|10622.1|10621.5|10616.7|10615.9|686
1672245300000|2022-12-28 16:35:00|10621.4|10620.8|10622.9|10622|10622.9|10622.1|10616.8|10615.9|559
1672245600000|2022-12-28 16:40:00|10622.8|10622.2|10627.4|10626.5|10628|10627.2|10621.5|10620.9|473
1672245900000|2022-12-28 16:45:00|10627.2|10626.3|10621|10620.1|10627.3|10626.4|10620.7|10619.9|548
1672246200000|2022-12-28 16:50:00|10621.2|10620.3|10618.1|10617.2|10621.5|10620.7|10617.9|10617|485
1672246500000|2022-12-28 16:55:00|10618.2|10617.3|10621.6|10621|10623.3|10622.4|10617.4|10616.5|456
1672246800000|2022-12-28 17:00:00|10621.7|10621.1|10618.7|10617.8|10622.8|10622|10616.4|10615.8|529
1672247100000|2022-12-28 17:05:00|10618.4|10617.5|10624.7|10623.8|10624.8|10623.9|10617.7|10616.8|391
1672247400000|2022-12-28 17:10:00|10624.6|10623.7|10624.5|10623.6|10627.4|10626.7|10623.7|10622.8|354
1672247700000|2022-12-28 17:15:00|10624.8|10623.9|10625.7|10624.8|10627.3|10626.7|10623.8|10622.9|410
1672248000000|2022-12-28 17:20:00|10625.8|10624.9|10625.6|10624.7|10626.2|10625.4|10622.9|10622.1|459
1672248300000|2022-12-28 17:25:00|10625.7|10624.8|10629.6|10628.7|10633.3|10632.6|10625.4|10624.5|419
1672248600000|2022-12-28 17:30:00|10629.5|10628.6|10628.2|10627.3|10630.2|10629.5|10626|10625.1|504
1672248900000|2022-12-28 17:35:00|10628.1|10627.2|10626.3|10625.4|10628.3|10627.5|10624.8|10623.9|459
1672249200000|2022-12-28 17:40:00|10626.2|10625.6|10622|10621.1|10626.7|10626.1|10620.5|10619.9|420
1672249500000|2022-12-28 17:45:00|10622.1|10621.2|10625.6|10624.7|10626.2|10625.4|10621.8|10620.9|552
1672249800000|2022-12-28 17:50:00|10625.5|10624.6|10626.4|10625.5|10627.2|10626.3|10623.7|10622.9|374
1672250100000|2022-12-28 17:55:00|10626.3|10625.4|10629.5|10628.6|10629.9|10629.2|10626.3|10625.3|377
1672250400000|2022-12-28 18:00:00|10629.7|10628.8|10630.4|10629.5|10631.8|10630.9|10628.8|10627.9|608
1672250700000|2022-12-28 18:05:00|10630.6|10629.7|10633.2|10632.3|10635.2|10634.3|10630.4|10629.7|424
1672251000000|2022-12-28 18:10:00|10633.3|10632.4|10632|10631.1|10635.3|10634.3|10631.5|10630.6|385
1672251300000|2022-12-28 18:15:00|10632.1|10631.2|10634.4|10633.5|10634.6|10633.7|10632|10631.1|367
1672251600000|2022-12-28 18:20:00|10634.6|10633.7|10631.8|10630.9|10636.3|10635.4|10631|10630.3|367
1672251900000|2022-12-28 18:25:00|10631.7|10630.8|10633.5|10632.6|10633.6|10632.7|10630.7|10629.8|318
1672252200000|2022-12-28 18:30:00|10633.6|10632.7|10631.9|10631|10634.7|10633.9|10631.3|10630.4|415
1672252500000|2022-12-28 18:35:00|10631.8|10630.9|10629.8|10628.9|10632.3|10631.4|10628.7|10628|397
1672252800000|2022-12-28 18:40:00|10629.7|10628.8|10630.8|10629.9|10632.4|10631.5|10629.7|10628.8|359
1672253100000|2022-12-28 18:45:00|10630.4|10629.5|10627.5|10626.6|10631.9|10631|10626.5|10625.7|359
1672253400000|2022-12-28 18:50:00|10627.6|10626.7|10623.7|10622.8|10628.1|10627.2|10623.4|10622.5|374
1672253700000|2022-12-28 18:55:00|10623.6|10622.7|10620.5|10619.6|10624.2|10623.3|10620.3|10619.4|376
1672254000000|2022-12-28 19:00:00|10620.6|10619.7|10620.7|10619.8|10621.3|10620.4|10616.6|10615.7|493
1672254300000|2022-12-28 19:05:00|10620.4|10619.5|10621.5|10620.6|10623.2|10622.4|10620|10619.2|304
1672254600000|2022-12-28 19:10:00|10621.6|10621|10624.2|10623.3|10624.4|10623.5|10621.4|10620.5|291
1672254900000|2022-12-28 19:15:00|10624.1|10623.2|10626.1|10625.2|10626.4|10625.6|10621.6|10620.7|387
1672255200000|2022-12-28 19:20:00|10626.2|10625.3|10626.8|10625.9|10626.8|10626|10623.7|10623.1|327
1672255500000|2022-12-28 19:25:00|10626.5|10626|10625.7|10624.8|10628|10627.2|10624.6|10623.9|377
1672255800000|2022-12-28 19:30:00|10625.3|10624.7|10623.1|10622.2|10626.9|10626.1|10622.9|10622|353
1672256100000|2022-12-28 19:35:00|10623.2|10622.3|10621.8|10620.9|10624.1|10623.2|10621.6|10620.7|342
1672256400000|2022-12-28 19:40:00|10622.2|10621.3|10623.7|10622.8|10623.9|10623|10622.2|10621.3|318
1672256700000|2022-12-28 19:45:00|10623.8|10622.9|10622.1|10621.2|10624.5|10623.6|10621.8|10621.1|419
1672257000000|2022-12-28 19:50:00|10622|10621.1|10618.6|10617.7|10622|10621.2|10618.6|10617.7|348
1672257300000|2022-12-28 19:55:00|10618.7|10617.8|10617.7|10616.8|10619.5|10618.8|10615.1|10614.3|405
1672257600000|2022-12-28 20:00:00|10617.5|10616.6|10614.6|10613.7|10618.2|10617.4|10614.5|10613.6|426
1672257900000|2022-12-28 20:05:00|10614.3|10613.4|10616.1|10615.5|10617.8|10616.9|10614.3|10613.4|368
1672258200000|2022-12-28 20:10:00|10616|10615.4|10614.9|10614|10617.4|10616.7|10614.4|10613.5|422
1672258500000|2022-12-28 20:15:00|10614.8|10613.9|10614.6|10613.7|10616.8|10616|10614.2|10613.3|469
1672258800000|2022-12-28 20:20:00|10614.7|10613.8|10611.9|10611|10615.1|10614.3|10610.1|10609.3|383
1672259100000|2022-12-28 20:25:00|10611.5|10610.9|10611.4|10610.5|10612.3|10611.4|10610.5|10609.6|328
1672259400000|2022-12-28 20:30:00|10611.3|10610.4|10611.3|10610.4|10613.2|10612.3|10611|10610.1|261
1672259700000|2022-12-28 20:35:00|10611.1|10610.2|10613.4|10612.5|10614.2|10613.3|10610.9|10610|303
1672260000000|2022-12-28 20:40:00|10613.5|10612.6|10611.7|10610.8|10613.6|10612.7|10611.1|10610.3|338
1672260300000|2022-12-28 20:45:00|10611.9|10611|10612.3|10611.4|10612.8|10611.9|10610.7|10609.8|195
1672260600000|2022-12-28 20:50:00|10612.5|10611.6|10608.8|10608.2|10612.5|10611.6|10608.7|10608|304
1672260900000|2022-12-28 20:55:00|10608.7|10608.1|10608.4|10607.5|10610.9|10610|10608.4|10607.5|237
1672261200000|2022-12-28 21:00:00|10608|10607.4|10608|10607.1|10609.8|10608.9|10607.8|10606.9|181
1672261500000|2022-12-28 21:05:00|10607.9|10607|10607.9|10607|10608.7|10607.8|10607.1|10606.2|105
1672261800000|2022-12-28 21:10:00|10608.1|10607.2|10609.9|10609|10610.4|10609.5|10608.1|10607.2|134
1672262100000|2022-12-28 21:15:00|10609.7|10608.8|10610.4|10609.5|10611|10610.1|10609.5|10608.6|146
1672262400000|2022-12-28 21:20:00|10610.6|10609.7|10611.8|10610.9|10612.8|10611.9|10610.6|10609.7|126
1672262700000|2022-12-28 21:25:00|10611.9|10611|10613.1|10612.2|10613.1|10612.2|10611.4|10610.5|124
1672263000000|2022-12-28 21:30:00|10613|10612.1|10612.7|10611.8|10613.1|10612.2|10612.4|10611.5|71
1672263300000|2022-12-28 21:35:00|10612.8|10611.9|10611.3|10610.4|10612.8|10611.9|10611.2|10610.2|104
1672263600000|2022-12-28 21:40:00|10611.4|10610.5|10612.2|10611.3|10612.3|10611.4|10611.1|10610.1|108
1672263900000|2022-12-28 21:45:00|10612.1|10611.2|10612.3|10611.4|10612.8|10611.8|10611.9|10610.9|95
1672264200000|2022-12-28 21:50:00|10612.2|10611.3|10613.3|10612.1|10613.4|10612.5|10612.2|10611.2|122
1672264500000|2022-12-28 21:55:00|10613.2|10612|10612.9|10611.4|10614.6|10612.3|10612.4|10610.5|201
1672264800000|2022-12-28 22:00:00|10613.7|10610|10615.9|10609.9|10616.1|10610.1|10613.7|10607.8|31
1672265100000|2022-12-28 22:05:00|10616.3|10610.3|10615.7|10609.7|10616.3|10610.3|10615.1|10609.1|27
1672265400000|2022-12-28 22:10:00|10615.6|10609.6|10617.1|10611.1|10618.6|10612.6|10615.3|10609.3|42
1672265700000|2022-12-28 22:15:00|10617|10611|10617.1|10611.1|10617.4|10611.4|10616.7|10610.7|18
1672266000000|2022-12-28 22:20:00|10616.9|10610.9|10617.5|10611.5|10618|10612|10616.5|10610.5|47
1672266300000|2022-12-28 22:25:00|10617.7|10611.7|10618.1|10612.1|10618.6|10612.6|10617.5|10611.5|29
1672266600000|2022-12-28 22:30:00|10617|10611.7|10616.3|10610.3|10618.4|10614|10615.1|10610|482
1672266900000|2022-12-28 22:35:00|10616.4|10610.4|10614.8|10611.9|10616.7|10612.3|10614.3|10609.5|217
1672267200000|2022-12-28 22:40:00|10615.1|10611.6|10614.6|10612.7|10615.6|10612.9|10614.4|10611.6|83
1672267500000|2022-12-28 22:45:00|10615|10612.5|10615|10612.6|10615.4|10613.2|10614.5|10612|83
1672267800000|2022-12-28 22:50:00|10614.6|10612.7|10615.4|10612.8|10615.6|10613.2|10614.5|10611.9|73
1672268100000|2022-12-28 22:55:00|10615.5|10612.9|10619|10614.3|10619.5|10615.3|10615.1|10612.6|264
1672268400000|2022-12-28 23:00:00|10618.6|10614.4|10619.9|10616.3|10620.2|10616.8|10617.7|10614|397
1672268700000|2022-12-28 23:05:00|10619.8|10616.4|10621.4|10618.3|10622.1|10618.8|10619|10616|964
1672269000000|2022-12-28 23:10:00|10621.5|10618.5|10622.7|10620.7|10624.3|10621|10620|10616.6|647
1672269300000|2022-12-28 23:15:00|10623|10620.6|10625|10623.4|10625.1|10623.4|10622.2|10620.6|529
1672269600000|2022-12-28 23:20:00|10625.1|10623.3|10624.8|10623.9|10625.4|10624.3|10623.4|10622.3|455
1672269900000|2022-12-28 23:25:00|10624.6|10623.7|10625.5|10624.6|10625.7|10624.6|10624|10623.1|316
1672270200000|2022-12-28 23:30:00|10625.6|10624.7|10627.3|10626.4|10627.3|10626.4|10622.9|10621.8|429
1672270500000|2022-12-28 23:35:00|10627.1|10626.2|10627.7|10626.8|10628.1|10627.2|10625.9|10624.9|458
1672270800000|2022-12-28 23:40:00|10628|10627.1|10629.1|10628.2|10629.6|10628.5|10627.2|10626.4|287
1672271100000|2022-12-28 23:45:00|10628.8|10628.5|10628.9|10628|10629.3|10628.6|10628.3|10627.4|275
1672271400000|2022-12-28 23:50:00|10629|10628.1|10628.9|10628|10629.3|10628.6|10628.2|10627|188
1672271700000|2022-12-28 23:55:00|10629.1|10628.2|10629.4|10628.5|10629.8|10629|10629|10628.1|141
1672272000000|2022-12-29 00:00:00|10629.2|10628.3|10626.8|10625.9|10629.7|10628.8|10624.6|10623.7|588
1672272300000|2022-12-29 00:05:00|10626.9|10626|10625.5|10624.6|10627.6|10626.7|10625.4|10624.5|329
1672272600000|2022-12-29 00:10:00|10625.6|10624.7|10625.7|10624.8|10626.7|10625.8|10624.6|10623.7|175
1672272900000|2022-12-29 00:15:00|10625.8|10624.9|10624.4|10623.5|10626.2|10625.3|10624.2|10623.3|230
1672273200000|2022-12-29 00:20:00|10624.5|10623.6|10627|10626.1|10627.1|10626.2|10624.2|10623.3|208
1672273500000|2022-12-29 00:25:00|10627.1|10626.2|10625.3|10624.4|10627.6|10626.7|10625.2|10624.2|201
1672273800000|2022-12-29 00:30:00|10625.4|10624.5|10624.5|10623.6|10626.2|10625.3|10624.2|10623.3|199
1672274100000|2022-12-29 00:35:00|10624.4|10623.5|10624.6|10623.7|10625.6|10624.7|10623.7|10622.8|220
1672274400000|2022-12-29 00:40:00|10624.5|10623.6|10626.4|10625.5|10626.7|10625.8|10624.2|10623.3|182
1672274700000|2022-12-29 00:45:00|10626.5|10625.6|10626.1|10625.2|10627.2|10626.3|10624.8|10623.9|260
1672275000000|2022-12-29 00:50:00|10626.2|10625.3|10627.8|10626.9|10627.9|10627|10625.5|10624.6|201
1672275300000|2022-12-29 00:55:00|10627.4|10626.5|10634.6|10633.7|10637.9|10637|10627|10626.1|454
1672275600000|2022-12-29 01:00:00|10634.7|10633.8|10629.6|10628.7|10634.7|10633.8|10629.6|10628.7|422
1672275900000|2022-12-29 01:05:00|10629.7|10628.8|10629.7|10628.8|10630.8|10629.9|10628.2|10627.3|363
1672276200000|2022-12-29 01:10:00|10629.8|10628.9|10631.8|10630.9|10632.8|10631.9|10627.4|10626.5|385
1672276500000|2022-12-29 01:15:00|10632.1|10631.2|10631.2|10630.3|10633.7|10632.8|10630.7|10629.8|346
1672276800000|2022-12-29 01:20:00|10630.8|10629.9|10629.2|10628.3|10631.3|10630.5|10628.7|10627.8|337
1672277100000|2022-12-29 01:25:00|10629.1|10628.2|10631.2|10630.3|10632.6|10631.7|10629.1|10628.2|291
1672277400000|2022-12-29 01:30:00|10631.1|10630.2|10632.3|10631.4|10633.3|10632.4|10630|10629.1|453
1672277700000|2022-12-29 01:35:00|10632.5|10631.6|10629.1|10628.2|10633.8|10632.8|10628.5|10627.6|273
1672278000000|2022-12-29 01:40:00|10628.8|10627.9|10631.3|10630.4|10632.3|10631.4|10628.7|10627.8|401
1672278300000|2022-12-29 01:45:00|10631.4|10630.5|10628.6|10627.7|10632.3|10631.4|10628.5|10627.6|355
1672278600000|2022-12-29 01:50:00|10628.5|10627.6|10628.9|10628|10630.2|10629.5|10628.3|10627.5|389
1672278900000|2022-12-29 01:55:00|10629|10628.1|10628.6|10627.7|10631.2|10630.3|10628.5|10627.6|333
1672279200000|2022-12-29 02:00:00|10628.5|10627.6|10631.7|10630.8|10632.1|10631.2|10628.5|10627.6|257
1672279500000|2022-12-29 02:05:00|10631.8|10630.9|10630.8|10629.9|10633.2|10632.3|10630.7|10629.8|158
1672279800000|2022-12-29 02:10:00|10630.7|10629.8|10630.5|10629.6|10631.1|10630.2|10628.8|10628.1|214
1672280100000|2022-12-29 02:15:00|10630.6|10629.7|10631.2|10630.3|10633.2|10632.3|10630.6|10629.7|269
1672280400000|2022-12-29 02:20:00|10631.1|10630.2|10631.2|10630.3|10632.3|10631.4|10630.6|10629.7|240
1672280700000|2022-12-29 02:25:00|10631.1|10630.2|10629.6|10628.7|10631.8|10630.9|10629.5|10628.6|203
1672281000000|2022-12-29 02:30:00|10629.5|10628.6|10627.8|10626.9|10629.6|10628.7|10626.6|10625.7|254
1672281300000|2022-12-29 02:35:00|10627.7|10626.8|10627.6|10626.7|10630|10629.1|10627|10626.1|261
1672281600000|2022-12-29 02:40:00|10627.5|10626.6|10629|10628.1|10630.1|10629.2|10627.3|10626.4|243
1672281900000|2022-12-29 02:45:00|10628.9|10628|10628.9|10628|10629.1|10628.2|10627.6|10626.7|239
1672282200000|2022-12-29 02:50:00|10628.7|10627.8|10628|10627.1|10629.2|10628.3|10627.9|10627|198
1672282500000|2022-12-29 02:55:00|10628.1|10627.2|10626.1|10625.2|10628.5|10627.6|10626.1|10625.2|275
1672282800000|2022-12-29 03:00:00|10626.3|10625.4|10626.5|10625.6|10626.7|10625.8|10625.1|10624.2|260
1672283100000|2022-12-29 03:05:00|10626.3|10625.4|10625.4|10624.5|10628.6|10627.7|10625.3|10624.4|216
1672283400000|2022-12-29 03:10:00|10625.3|10624.4|10622.7|10621.8|10625.3|10624.4|10622.5|10621.6|246
1672283700000|2022-12-29 03:15:00|10622.5|10621.6|10623.6|10622.7|10624.7|10623.8|10621.8|10620.9|317
1672284000000|2022-12-29 03:20:00|10623.7|10622.8|10624.8|10623.9|10625.7|10624.8|10622.8|10621.9|281
1672284300000|2022-12-29 03:25:00|10624.7|10623.8|10624.2|10623.3|10626|10625.1|10623.7|10622.8|307
1672284600000|2022-12-29 03:30:00|10624.1|10623.2|10621.7|10620.8|10624.3|10623.4|10621.7|10620.8|220
1672284900000|2022-12-29 03:35:00|10621.6|10620.7|10621.6|10620.7|10622.1|10621.2|10621|10620.1|189
1672285200000|2022-12-29 03:40:00|10621.5|10620.6|10621.7|10620.8|10622.1|10621.2|10621.1|10620.3|187
1672285500000|2022-12-29 03:45:00|10621.6|10620.7|10622.1|10621.2|10622.2|10621.3|10620.5|10619.6|308
1672285800000|2022-12-29 03:50:00|10622|10621.1|10623.9|10623|10624.3|10623.4|10622|10621.1|225
1672286100000|2022-12-29 03:55:00|10623.8|10622.9|10623.7|10622.8|10624.8|10623.9|10623.5|10622.6|226
1672286400000|2022-12-29 04:00:00|10623.8|10622.9|10621|10620.1|10623.9|10623|10620.9|10620.1|263
1672286700000|2022-12-29 04:05:00|10621.1|10620.2|10621.2|10620.3|10622.3|10621.4|10620.6|10619.8|197
1672287000000|2022-12-29 04:10:00|10621.3|10620.4|10621.2|10620.3|10622.9|10622|10620.9|10620.2|92
1672287300000|2022-12-29 04:15:00|10621.1|10620.2|10620.3|10619.4|10621.2|10620.3|10620.2|10619.3|125
1672287600000|2022-12-29 04:20:00|10620.4|10619.5|10621.6|10620.7|10622|10621.1|10620.1|10619.2|157
1672287900000|2022-12-29 04:25:00|10621.7|10620.8|10621.2|10620.3|10621.7|10620.8|10620.6|10619.7|95
1672288200000|2022-12-29 04:30:00|10621.3|10620.4|10622.2|10621.3|10622.3|10621.5|10619.6|10618.8|113
1672288500000|2022-12-29 04:35:00|10622.3|10621.4|10622.7|10621.8|10623.3|10622.4|10621.2|10620.4|234
1672288800000|2022-12-29 04:40:00|10622.6|10621.7|10620.7|10619.8|10622.8|10622|10620.1|10619.2|174
1672289100000|2022-12-29 04:45:00|10620.8|10620.2|10621.8|10620.9|10623.1|10622.2|10620.3|10619.4|132
1672289400000|2022-12-29 04:50:00|10622.1|10621.2|10623.8|10622.9|10623.9|10623|10621.2|10620.3|229
1672289700000|2022-12-29 04:55:00|10623.9|10623|10625.8|10624.9|10626.7|10625.8|10623.9|10623|237
1672290000000|2022-12-29 05:00:00|10625.7|10624.8|10625.7|10624.8|10626.4|10625.5|10623.6|10622.7|245
1672290300000|2022-12-29 05:05:00|10625.6|10624.7|10627.2|10626.3|10629.5|10628.6|10625.4|10624.5|240
1672290600000|2022-12-29 05:10:00|10627.3|10626.4|10627.9|10627|10628.4|10627.5|10627.1|10626.2|165
1672290900000|2022-12-29 05:15:00|10627.8|10626.9|10626.2|10625.3|10628.4|10627.5|10625.7|10624.8|168
1672291200000|2022-12-29 05:20:00|10626.1|10625.2|10625.6|10624.7|10627.7|10626.8|10625.6|10624.7|143
1672291500000|2022-12-29 05:25:00|10625.4|10624.5|10626|10625.1|10626.7|10625.8|10625|10624.1|249
1672291800000|2022-12-29 05:30:00|10626.2|10625.3|10624.2|10623.3|10627.4|10626.5|10624|10623|230
1672292100000|2022-12-29 05:35:00|10624.1|10623.2|10623.7|10622.8|10624.3|10623.4|10623.2|10622.3|165
1672292400000|2022-12-29 05:40:00|10623.6|10622.7|10624.4|10623.5|10624.4|10623.5|10621.8|10620.9|197
1672292700000|2022-12-29 05:45:00|10624.3|10623.4|10623.1|10622.2|10625.9|10625|10622.4|10621.5|252
1672293000000|2022-12-29 05:50:00|10623.2|10622.3|10623.2|10622.3|10624.4|10623.5|10622.1|10621.2|186
1672293300000|2022-12-29 05:55:00|10623.3|10622.4|10625.2|10624.3|10625.5|10624.6|10621.8|10620.9|246
1672293600000|2022-12-29 06:00:00|10625.7|10624.8|10625.1|10624.2|10626.3|10625.4|10623.7|10622.8|251
1672293900000|2022-12-29 06:05:00|10625.2|10624.3|10625.2|10624.3|10627.4|10626.6|10623.9|10623|243
1672294200000|2022-12-29 06:10:00|10625.1|10624.2|10624.5|10623.6|10625.1|10624.2|10622.7|10621.8|242
1672294500000|2022-12-29 06:15:00|10624.4|10623.5|10623.2|10622.3|10625.3|10624.4|10623|10622.1|304
1672294800000|2022-12-29 06:20:00|10623.3|10622.4|10622.6|10621.7|10624.3|10623.5|10622|10621.1|198
1672295100000|2022-12-29 06:25:00|10622.3|10621.4|10620|10619.1|10622.8|10622.1|10618.9|10618.2|246
1672295400000|2022-12-29 06:30:00|10619.7|10618.8|10619.7|10618.8|10620.3|10619.5|10619.1|10618.2|231
1672295700000|2022-12-29 06:35:00|10619.5|10618.6|10613.7|10612.8|10619.6|10618.7|10613.2|10612.3|327
1672296000000|2022-12-29 06:40:00|10613.6|10612.7|10615.9|10615|10616.3|10615.4|10611.7|10610.8|351
1672296300000|2022-12-29 06:45:00|10615.8|10614.9|10616.5|10615.6|10616.7|10616|10614.2|10613.3|364
1672296600000|2022-12-29 06:50:00|10616.6|10615.7|10615.5|10614.6|10617.2|10616.5|10614.7|10614|166
1672296900000|2022-12-29 06:55:00|10615.6|10614.7|10614.6|10613.7|10615.6|10614.7|10613.2|10612.3|360
1672297200000|2022-12-29 07:00:00|10614|10613.1|10615.8|10614.9|10617.8|10616.9|10612.5|10611.7|392
1672297500000|2022-12-29 07:05:00|10615.4|10614.5|10617.9|10617|10618.9|10618|10614.6|10613.9|307
1672297800000|2022-12-29 07:10:00|10617.8|10616.9|10617.9|10616.7|10618.9|10618.3|10617.2|10616.5|306
1672298100000|2022-12-29 07:15:00|10618|10616.8|10616.3|10615.4|10620.5|10619.7|10616.2|10615.4|441
1672298400000|2022-12-29 07:20:00|10616.2|10615.3|10616.6|10615.7|10617.4|10616.6|10615.3|10614.6|342
1672298700000|2022-12-29 07:25:00|10616.2|10615.6|10616.2|10615.3|10617.4|10616.5|10613.9|10613|386
1672299000000|2022-12-29 07:30:00|10616.3|10615.4|10614.9|10614|10617.1|10616.2|10613.7|10612.8|416
1672299300000|2022-12-29 07:35:00|10614.8|10614.2|10616.5|10615.6|10618.5|10617.8|10614.8|10614|269
1672299600000|2022-12-29 07:40:00|10616.4|10615.5|10618.3|10617.4|10619|10618.1|10615.2|10614.3|401
1672299900000|2022-12-29 07:45:00|10618.4|10617.5|10617.5|10616.6|10619.2|10618.3|10616.4|10615.5|270
1672300200000|2022-12-29 07:50:00|10617.6|10616.7|10619.8|10618.9|10619.8|10619.2|10617.4|10616.5|346
1672300500000|2022-12-29 07:55:00|10619.6|10619|10623.9|10623|10625.5|10624.6|10617.9|10616.9|511
1672300800000|2022-12-29 08:00:00|10624|10623.1|10624.9|10624|10627.2|10626.3|10622.8|10622|489
1672301100000|2022-12-29 08:05:00|10624.8|10623.9|10630.9|10630|10632|10631.3|10623.7|10622.9|584
1672301400000|2022-12-29 08:10:00|10631|10630.1|10630.2|10629.6|10634.9|10634.1|10628.8|10628|524
1672301700000|2022-12-29 08:15:00|10630.1|10629.5|10635.9|10635|10636|10635.2|10628.4|10627.8|458
1672302000000|2022-12-29 08:20:00|10636.3|10635.7|10636.2|10635.3|10639.9|10639|10634.1|10633.2|569
1672302300000|2022-12-29 08:25:00|10636.3|10635.4|10639.3|10638.4|10642.8|10641.9|10635.7|10634.8|553
1672302600000|2022-12-29 08:30:00|10639.2|10638.3|10639.7|10638.8|10643.4|10642.6|10638.2|10637.4|497
1672302900000|2022-12-29 08:35:00|10639.6|10638.7|10637.1|10636.2|10640.2|10639.3|10636.1|10635.2|377
1672303200000|2022-12-29 08:40:00|10637|10636.1|10634.1|10633.2|10638.2|10637.6|10633.3|10632.4|391
1672303500000|2022-12-29 08:45:00|10634.2|10633.3|10636.9|10636|10637.5|10636.6|10633.1|10632.2|451
1672303800000|2022-12-29 08:50:00|10636.8|10635.9|10639.2|10638.3|10641|10640.1|10636.3|10635.4|516
1672304100000|2022-12-29 08:55:00|10639.1|10638.2|10630.6|10629.7|10639.1|10638.2|10629.9|10629|411
1672304400000|2022-12-29 09:00:00|10630.7|10629.8|10637.5|10636.6|10637.7|10636.8|10630.6|10629.7|540
1672304700000|2022-12-29 09:05:00|10637.4|10636.5|10641.5|10640.6|10644.8|10644|10637.2|10636.4|562
1672305000000|2022-12-29 09:10:00|10641.4|10640.5|10636.7|10636.1|10641.8|10640.9|10636.7|10636|433
1672305300000|2022-12-29 09:15:00|10636.8|10636.2|10638.3|10637.4|10639.9|10639.1|10635|10634.4|472
1672305600000|2022-12-29 09:20:00|10638.4|10637.5|10640.4|10639.5|10642.5|10641.8|10637.3|10636.7|459
1672305900000|2022-12-29 09:25:00|10640|10639.1|10636.8|10635.9|10642.4|10641.6|10636.3|10635.4|416
1672306200000|2022-12-29 09:30:00|10636.7|10635.8|10639.8|10638.9|10640|10639.1|10635.8|10634.9|358
1672306500000|2022-12-29 09:35:00|10639.7|10638.8|10643.9|10643.3|10648.1|10647.2|10637.9|10637.3|440
1672306800000|2022-12-29 09:40:00|10644.1|10643.2|10651.4|10650.5|10651.5|10650.6|10644|10643.2|400
1672307100000|2022-12-29 09:45:00|10651.7|10651.1|10654.2|10653.6|10656.3|10655.6|10651.2|10650.3|478
1672307400000|2022-12-29 09:50:00|10654|10653.4|10655|10654.1|10655.5|10654.6|10650.8|10650.2|542
1672307700000|2022-12-29 09:55:00|10655.1|10654.5|10656.7|10655.8|10658.6|10658|10654.5|10653.8|540
1672308000000|2022-12-29 10:00:00|10656.8|10655.9|10649.8|10648.9|10657.2|10656.2|10647.8|10646.9|598
1672308300000|2022-12-29 10:05:00|10650.1|10649.2|10650.1|10649.2|10650.8|10649.9|10647.1|10646.1|417
1672308600000|2022-12-29 10:10:00|10649.8|10648.9|10648.2|10647.3|10650.4|10649.5|10647.1|10646.2|484
1672308900000|2022-12-29 10:15:00|10648.1|10647.2|10647.2|10646.3|10648.6|10648|10645.1|10644|358
1672309200000|2022-12-29 10:20:00|10647.3|10646.4|10640.3|10639.4|10647.8|10646.9|10640.1|10639.3|524
1672309500000|2022-12-29 10:25:00|10640.4|10639.5|10641.8|10640.9|10642.3|10641.4|10639.9|10639|306
1672309800000|2022-12-29 10:30:00|10641.9|10641|10638.8|10637.9|10642.2|10641.3|10635.7|10635.1|688
1672310100000|2022-12-29 10:35:00|10638.7|10637.8|10638.5|10637.9|10639.8|10638.9|10636.4|10635.5|474
1672310400000|2022-12-29 10:40:00|10638.4|10637.5|10636.1|10635.2|10638.5|10637.7|10634.6|10633.7|412
1672310700000|2022-12-29 10:45:00|10636|10635.1|10636.8|10635.9|10640.7|10639.8|10635|10634.1|389
1672311000000|2022-12-29 10:50:00|10636.7|10635.8|10632.8|10631.9|10637.2|10636.3|10632.8|10631.9|324
1672311300000|2022-12-29 10:55:00|10632.7|10631.8|10636.6|10635.7|10636.7|10636|10632.1|10631.2|263
1672311600000|2022-12-29 11:00:00|10636.7|10635.8|10634.2|10633.3|10637.8|10637.1|10634|10633.2|353
1672311900000|2022-12-29 11:05:00|10634.1|10633.2|10634.4|10633.5|10636.7|10636.1|10633.6|10633|376
1672312200000|2022-12-29 11:10:00|10634.5|10633.6|10634.7|10634.1|10639.7|10638.8|10634.1|10633.4|322
1672312500000|2022-12-29 11:15:00|10634.8|10634.2|10633.9|10633|10636.3|10635.4|10633.2|10632.4|376
1672312800000|2022-12-29 11:20:00|10634|10633.1|10634.1|10633.2|10635.8|10635.1|10633.3|10632.5|273
1672313100000|2022-12-29 11:25:00|10634|10633.4|10635.9|10635|10636.7|10635.8|10633|10632.3|280
1672313400000|2022-12-29 11:30:00|10636|10635.1|10638.1|10637.5|10638.5|10637.9|10633.8|10633.2|354
1672313700000|2022-12-29 11:35:00|10638.2|10637.6|10639|10638.4|10640|10639.1|10637.6|10636.8|357
1672314000000|2022-12-29 11:40:00|10639.1|10638.5|10639.8|10638.9|10641.4|10640.6|10639.1|10638.5|408
1672314300000|2022-12-29 11:45:00|10639.9|10639|10638.1|10637.2|10640|10639|10635.5|10634.7|362
1672314600000|2022-12-29 11:50:00|10637.9|10637|10639.3|10638.4|10640.2|10639.5|10636.6|10635.8|301
1672314900000|2022-12-29 11:55:00|10639.1|10638.5|10638.4|10637.8|10639.4|10638.6|10636.9|10636.1|341
1672315200000|2022-12-29 12:00:00|10638.5|10637.9|10640|10639.1|10640.4|10639.5|10636.9|10636.3|378
1672315500000|2022-12-29 12:05:00|10640.2|10639.3|10640.6|10639.7|10641.4|10640.7|10638.3|10637.4|422
1672315800000|2022-12-29 12:10:00|10640.8|10639.9|10640.9|10640.3|10641.2|10640.6|10638.9|10638.3|316
1672316100000|2022-12-29 12:15:00|10641|10640.4|10639.4|10638.8|10642.9|10642.1|10639.1|10638.3|434
1672316400000|2022-12-29 12:20:00|10639.3|10638.7|10640.2|10639.3|10640.8|10640.1|10638|10637.4|330
1672316700000|2022-12-29 12:25:00|10640.3|10639.4|10640.1|10639.5|10641.4|10640.5|10638.3|10637.5|345
1672317000000|2022-12-29 12:30:00|10640|10639.4|10638.9|10638|10641.6|10640.7|10638|10637.2|395
1672317300000|2022-12-29 12:35:00|10639|10638.1|10645.1|10644.5|10645.5|10644.8|10639|10638.1|288
1672317600000|2022-12-29 12:40:00|10645|10644.4|10645.2|10644.6|10645.3|10644.7|10641.8|10641|320
1672317900000|2022-12-29 12:45:00|10645.3|10644.7|10648|10647.4|10648.4|10647.8|10643.7|10643|323
1672318200000|2022-12-29 12:50:00|10648.1|10647.2|10651.4|10650.5|10652|10651.1|10646.3|10645.7|432
1672318500000|2022-12-29 12:55:00|10651|10650.4|10652.9|10652|10653.6|10653|10649.4|10648.8|468
1672318800000|2022-12-29 13:00:00|10652.8|10652.2|10653|10652.1|10654|10653.3|10651.1|10650.3|526
1672319100000|2022-12-29 13:05:00|10652.9|10652|10654.3|10653.4|10654.4|10653.6|10651.3|10650.5|366
1672319400000|2022-12-29 13:10:00|10654.4|10653.5|10648.7|10648.1|10654.4|10653.7|10648.6|10648|427
1672319700000|2022-12-29 13:15:00|10648.8|10648.2|10648.5|10647.9|10650.7|10650.1|10647.5|10646.7|574
1672320000000|2022-12-29 13:20:00|10648.3|10647.7|10646.9|10646.3|10649.7|10649|10645.5|10644.6|646
1672320300000|2022-12-29 13:25:00|10647.1|10646.5|10647.2|10645.2|10648.3|10647.5|10645.7|10644.9|523
1672320600000|2022-12-29 13:30:00|10647.3|10645.3|10653.7|10653.1|10654.3|10653.7|10646|10644.8|706
1672320900000|2022-12-29 13:35:00|10653.9|10653.3|10656.8|10655.9|10657.5|10656.6|10653.5|10652.8|869
1672321200000|2022-12-29 13:40:00|10656.9|10656|10663.9|10663.3|10664.6|10664|10653.5|10652.6|778
1672321500000|2022-12-29 13:45:00|10663.8|10663.2|10657.9|10657|10667.6|10667|10657.3|10656.4|884
1672321800000|2022-12-29 13:50:00|10657.8|10656.9|10659.2|10658.3|10663.9|10663.1|10654.5|10653.9|821
1672322100000|2022-12-29 13:55:00|10659.3|10658.4|10655.5|10654.6|10661.5|10660.6|10652.2|10651.3|753
1672322400000|2022-12-29 14:00:00|10655.8|10654.9|10659.8|10658.9|10663.4|10662.5|10652.9|10652|722
1672322700000|2022-12-29 14:05:00|10660|10659.1|10657.9|10657|10661.4|10660.5|10655.8|10655.1|608
1672323000000|2022-12-29 14:10:00|10657.8|10656.9|10651.2|10650.6|10658.9|10658.1|10651.1|10650.3|562
1672323300000|2022-12-29 14:15:00|10651|10650.4|10651.7|10651.1|10653.1|10652.2|10648.9|10648.2|703
1672323600000|2022-12-29 14:20:00|10651.8|10650.9|10654.4|10653.8|10655.2|10654.5|10651.1|10650.4|849
1672323900000|2022-12-29 14:25:00|10654.2|10653.6|10658.3|10657.4|10659.5|10658.6|10652.4|10651.8|781
1672324200000|2022-12-29 14:30:00|10658.2|10657.3|10658.9|10658.3|10661.6|10660.9|10654.9|10654.1|987
1672324500000|2022-12-29 14:35:00|10658.6|10658|10664|10663.4|10666.4|10665.7|10657.8|10656.9|835
1672324800000|2022-12-29 14:40:00|10664.1|10663.5|10667.4|10666.8|10668.1|10667.5|10664.1|10663.5|908
1672325100000|2022-12-29 14:45:00|10667.6|10667|10664|10663.1|10670.5|10669.6|10663.3|10662.7|746
1672325400000|2022-12-29 14:50:00|10664.7|10663.6|10662.3|10661.4|10667.3|10666.7|10659.1|10658.4|804
1672325700000|2022-12-29 14:55:00|10662.4|10661.5|10645.2|10644.3|10662.4|10661.5|10639.5|10638.6|1306
1672326000000|2022-12-29 15:00:00|10645.1|10644.2|10643.7|10642.8|10645.6|10645|10636.9|10636|1179
1672326300000|2022-12-29 15:05:00|10643.8|10642.9|10648.5|10647.6|10650.2|10649.5|10640.6|10639.7|822
1672326600000|2022-12-29 15:10:00|10648.6|10647.7|10648.9|10648|10651.2|10650.4|10646.3|10645.7|748
1672326900000|2022-12-29 15:15:00|10649.1|10648.2|10654.2|10653.3|10654.3|10653.4|10648.1|10647.3|829
1672327200000|2022-12-29 15:20:00|10654.1|10653.2|10654.8|10653.9|10655.2|10654.3|10651|10650.2|652
1672327500000|2022-12-29 15:25:00|10654.9|10654|10652.8|10651.9|10654.9|10654|10650.2|10649.3|561
1672327800000|2022-12-29 15:30:00|10652.9|10652|10661.1|10660.5|10661.2|10660.5|10650.2|10649.3|727
1672328100000|2022-12-29 15:35:00|10661|10660.4|10663.5|10662.6|10663.6|10662.7|10656.9|10656|629
1672328400000|2022-12-29 15:40:00|10663.8|10662.9|10659.9|10659|10664|10663.1|10658.7|10657.8|550
1672328700000|2022-12-29 15:45:00|10660|10659.1|10662.7|10662.1|10664.3|10663.5|10659.2|10658.4|745
1672329000000|2022-12-29 15:50:00|10662.9|10662.3|10659.2|10658.3|10664.4|10663.8|10658.4|10657.8|808
1672329300000|2022-12-29 15:55:00|10659.3|10658.4|10667.4|10666.5|10670.1|10669.4|10659.1|10658.2|1080
1672329600000|2022-12-29 16:00:00|10667.5|10666.6|10667.2|10666.3|10668.7|10667.8|10662|10661.2|866
1672329900000|2022-12-29 16:05:00|10667.3|10666.4|10663.1|10662.2|10671.4|10670.6|10662.9|10662|646
1672330200000|2022-12-29 16:10:00|10663.3|10662.4|10660.5|10659.6|10664.6|10663.6|10659.9|10659|524
1672330500000|2022-12-29 16:15:00|10660.4|10659.5|10660.8|10659.9|10664.4|10663.6|10657.3|10656.4|593
1672330800000|2022-12-29 16:20:00|10660.9|10660|10660.8|10659.9|10666.2|10665.3|10659.9|10659.2|683
1672331100000|2022-12-29 16:25:00|10660.7|10659.8|10663.6|10662.7|10664.3|10663.5|10659.5|10658.6|527
1672331400000|2022-12-29 16:30:00|10663.7|10662.8|10667.4|10666.5|10668.1|10667.3|10663.5|10662.6|569
1672331700000|2022-12-29 16:35:00|10667.5|10666.6|10669.9|10669|10670.1|10669.2|10666.8|10666.1|517
1672332000000|2022-12-29 16:40:00|10669.8|10668.9|10665.5|10664.6|10670.8|10670.1|10665.1|10664.2|500
1672332300000|2022-12-29 16:45:00|10666.1|10665.2|10669.5|10668.6|10671|10670.2|10666|10665.1|515
1672332600000|2022-12-29 16:50:00|10669.4|10668.5|10669.5|10668.6|10670.8|10669.8|10666|10665.1|499
1672332900000|2022-12-29 16:55:00|10669.4|10668.5|10666.7|10665.8|10669.6|10668.7|10666.1|10665.2|412
1672333200000|2022-12-29 17:00:00|10667|10666.1|10667.8|10667.2|10669.7|10669|10665.9|10665.3|466
1672333500000|2022-12-29 17:05:00|10668|10667.1|10669.2|10668.3|10670|10669.3|10666.4|10665.6|322
1672333800000|2022-12-29 17:10:00|10669|10668.1|10665.6|10664.7|10670.1|10669.2|10665.2|10664.3|347
1672334100000|2022-12-29 17:15:00|10665.7|10664.8|10670.5|10669.9|10671.1|10670.4|10665.5|10664.6|464
1672334400000|2022-12-29 17:20:00|10670.9|10670.3|10666.6|10665.7|10671.1|10670.4|10665.7|10665|414
1672334700000|2022-12-29 17:25:00|10666.5|10665.6|10669.6|10668.7|10669.7|10668.9|10665.2|10664.6|415
1672335000000|2022-12-29 17:30:00|10669.8|10668.9|10671.7|10670.8|10674.6|10673.7|10668.4|10667.5|519
1672335300000|2022-12-29 17:35:00|10671.9|10671|10669.7|10668.8|10671.9|10671|10666.1|10665.2|539
1672335600000|2022-12-29 17:40:00|10669.6|10668.7|10672|10671.1|10672|10671.1|10667.6|10666.8|428
1672335900000|2022-12-29 17:45:00|10672.3|10671.4|10673|10672.1|10673.9|10673.1|10671.6|10670.7|425
1672336200000|2022-12-29 17:50:00|10673.1|10672.5|10683.2|10682.3|10684.1|10683.2|10672.6|10671.8|553
1672336500000|2022-12-29 17:55:00|10683.3|10682.4|10682.6|10681.7|10691.1|10690.2|10682.5|10681.7|773
1672336800000|2022-12-29 18:00:00|10682.7|10681.8|10679.2|10678.3|10683.8|10683.2|10679.2|10678.3|647
1672337100000|2022-12-29 18:05:00|10679.5|10678.6|10678.2|10677.3|10680.8|10680|10674.4|10673.6|556
1672337400000|2022-12-29 18:10:00|10678.1|10677.2|10677.2|10676.3|10680.1|10679.3|10676.2|10675.4|472
1672337700000|2022-12-29 18:15:00|10677.3|10676.4|10677.8|10676.9|10678.8|10677.9|10676|10675.3|322
1672338000000|2022-12-29 18:20:00|10677.7|10676.8|10677.3|10676.4|10678.3|10677.4|10676.3|10675.4|299
1672338300000|2022-12-29 18:25:00|10677.4|10676.5|10677.7|10676.8|10678.9|10678|10676.3|10675.4|350
1672338600000|2022-12-29 18:30:00|10677.6|10676.7|10679.8|10678.9|10680.5|10679.6|10676.4|10675.5|318
1672338900000|2022-12-29 18:35:00|10679.6|10678.7|10675.6|10674.7|10679.6|10678.7|10675|10674.1|360
1672339200000|2022-12-29 18:40:00|10675.5|10674.6|10677.5|10676.6|10677.7|10676.8|10675.1|10674.2|297
1672339500000|2022-12-29 18:45:00|10677.4|10676.8|10677.1|10676.2|10678.1|10677.2|10675.7|10674.8|294
1672339800000|2022-12-29 18:50:00|10677|10676.1|10674.6|10673.7|10677.6|10676.7|10671.8|10670.9|463
1672340100000|2022-12-29 18:55:00|10674.5|10673.6|10675.2|10674.6|10677|10676.1|10673.6|10672.7|431
1672340400000|2022-12-29 19:00:00|10675.3|10674.4|10675.9|10675|10677.4|10676.6|10674.7|10673.8|454
1672340700000|2022-12-29 19:05:00|10676|10675.1|10678.1|10677.2|10679.7|10679|10676|10675.1|334
1672341000000|2022-12-29 19:10:00|10678.2|10677.3|10677.8|10676.9|10679.2|10678.3|10677|10676.1|376
1672341300000|2022-12-29 19:15:00|10678|10677.1|10678.8|10677.9|10679.4|10678.6|10676.6|10675.7|425
1672341600000|2022-12-29 19:20:00|10678.7|10677.8|10676.8|10675.9|10678.7|10677.8|10675.9|10675|319
1672341900000|2022-12-29 19:25:00|10676.7|10675.8|10676.3|10675.4|10677.6|10676.7|10675.6|10674.8|291
1672342200000|2022-12-29 19:30:00|10676.4|10675.5|10676.7|10675.8|10676.7|10675.8|10674.6|10673.7|367
1672342500000|2022-12-29 19:35:00|10676.6|10675.7|10678.1|10677.2|10679.1|10678.2|10676.1|10675.2|252
1672342800000|2022-12-29 19:40:00|10677.9|10677|10676.9|10676|10678.4|10677.5|10676.5|10675.6|252
1672343100000|2022-12-29 19:45:00|10676.6|10675.7|10674.8|10673.9|10677.2|10676.3|10674.2|10673.5|246
1672343400000|2022-12-29 19:50:00|10674.9|10674|10674.6|10673.7|10675.1|10674.2|10674|10673.1|328
1672343700000|2022-12-29 19:55:00|10674.3|10673.4|10678.5|10677.6|10679.4|10678.5|10674.3|10673.4|390
1672344000000|2022-12-29 20:00:00|10678.6|10677.7|10676.1|10675.5|10678.6|10677.7|10675.4|10674.5|430
1672344300000|2022-12-29 20:05:00|10676.2|10675.3|10673.4|10672.5|10676.6|10675.7|10671.7|10670.9|334
1672344600000|2022-12-29 20:10:00|10673.5|10672.6|10672|10671.4|10673.5|10672.6|10669.1|10668.3|455
1672344900000|2022-12-29 20:15:00|10672.1|10671.2|10668.1|10667.2|10672.2|10671.4|10666.5|10665.8|358
1672345200000|2022-12-29 20:20:00|10668.2|10667.3|10668.3|10667.4|10670.1|10669.2|10666.1|10665.2|311
1672345500000|2022-12-29 20:25:00|10668.1|10667.2|10670.1|10669.2|10671.1|10670.2|10666.9|10666.1|287
1672345800000|2022-12-29 20:30:00|10670.3|10669.5|10668.4|10667.5|10670.9|10670.2|10667.2|10666.3|298
1672346100000|2022-12-29 20:35:00|10668.5|10667.6|10669.1|10668.2|10670.8|10670|10668|10667.3|350
1672346400000|2022-12-29 20:40:00|10669.2|10668.3|10669.9|10669.3|10670.7|10670.1|10668.2|10667.4|349
1672346700000|2022-12-29 20:45:00|10670|10669.4|10670.1|10669.5|10671|10670.3|10669.7|10668.9|190
1672347000000|2022-12-29 20:50:00|10670|10669.4|10671.1|10670.2|10672.2|10671.5|10670|10669.4|299
1672347300000|2022-12-29 20:55:00|10671|10670.1|10668.4|10667.5|10672.9|10672.1|10668.1|10667.3|276
1672347600000|2022-12-29 21:00:00|10669.3|10668.4|10670.9|10670|10671.6|10670.7|10668|10667.3|401
1672347900000|2022-12-29 21:05:00|10670.8|10669.9|10671.1|10670.2|10671.1|10670.4|10669.6|10668.8|203
1672348200000|2022-12-29 21:10:00|10671|10670.1|10667.7|10666.8|10672|10671.1|10667.6|10666.8|226
1672348500000|2022-12-29 21:15:00|10667.6|10666.7|10667.7|10666.5|10667.9|10667|10666.2|10665.5|160
1672348800000|2022-12-29 21:20:00|10667.6|10666.7|10666.5|10665.6|10667.7|10666.9|10665.7|10665|139
1672349100000|2022-12-29 21:25:00|10666.3|10665.7|10664.6|10663.7|10667.3|10666.3|10664|10663.1|172
1672349400000|2022-12-29 21:30:00|10664.8|10663.9|10662.7|10661.5|10664.8|10663.9|10662|10661.3|181
1672349700000|2022-12-29 21:35:00|10662.6|10661.7|10661.6|10660.7|10663|10661.9|10661.2|10660.3|135
1672350000000|2022-12-29 21:40:00|10661.5|10660.6|10661.1|10660.2|10662|10661.1|10660.9|10660|115
1672350300000|2022-12-29 21:45:00|10661.2|10659.9|10661.7|10660.4|10662.2|10661.3|10660.9|10659.7|144
1672350600000|2022-12-29 21:50:00|10661.8|10660.5|10661.9|10660.6|10662.3|10661.3|10661.1|10659.8|258
1672350900000|2022-12-29 21:55:00|10662|10660.5|10662.3|10660.6|10663.7|10661.5|10661|10658.8|168
1672351200000|2022-12-29 22:00:00|10662.2|10660.5|10664.2|10660.1|10664.9|10660.7|10662.1|10659.6|28
1672351500000|2022-12-29 22:05:00|10664.4|10660|10669.2|10663.2|10669.5|10663.5|10663.9|10659.6|85
1672351800000|2022-12-29 22:10:00|10668.9|10662.9|10669.9|10663.9|10670.4|10664.4|10666.8|10660.8|73
1672352100000|2022-12-29 22:15:00|10669.7|10663.7|10668.5|10662.5|10669.7|10663.7|10666.3|10660.3|48
1672352400000|2022-12-29 22:20:00|10669.1|10663.1|10667.4|10661.4|10669.8|10663.8|10666|10660|59
1672352700000|2022-12-29 22:25:00|10667.6|10661.6|10666.2|10660.2|10667.6|10661.6|10664.4|10659.8|40
1672353000000|2022-12-29 22:30:00|10666.3|10660.3|10664.9|10658.9|10667.2|10661.2|10663.2|10657.8|137
1672353300000|2022-12-29 22:35:00|10664.8|10658.8|10666|10660|10666.6|10660.6|10663.4|10658.6|137
1672353600000|2022-12-29 22:40:00|10666.1|10660.1|10666.3|10660.5|10666.6|10660.6|10665.3|10659.3|43
1672353900000|2022-12-29 22:45:00|10666.2|10660.3|10665.6|10659.6|10666.6|10660.6|10662.1|10658.2|310
1672354200000|2022-12-29 22:50:00|10664.6|10659.5|10664.6|10659.2|10666.2|10660.2|10663.8|10658.9|225
1672354500000|2022-12-29 22:55:00|10664.7|10659.1|10665.1|10659.3|10665.1|10660.3|10662.2|10657.4|308
1672354800000|2022-12-29 23:00:00|10665.2|10659.2|10663.1|10659.8|10665.2|10660.8|10660.4|10657.1|209
1672355100000|2022-12-29 23:05:00|10663|10659.9|10662.9|10661.2|10663.7|10661.9|10662|10659.9|96
1672355400000|2022-12-29 23:10:00|10662.4|10661.3|10661.1|10659.7|10663.3|10661.5|10660.4|10659.3|284
1672355700000|2022-12-29 23:15:00|10660.8|10659.9|10659.4|10658.2|10661.1|10659.9|10658.4|10657.4|364
1672356000000|2022-12-29 23:20:00|10659.2|10658.3|10657.4|10656.5|10659.3|10658.4|10657.1|10656.2|166
1672356300000|2022-12-29 23:25:00|10657.5|10656.6|10656|10655.1|10658|10657.1|10654.9|10654|151
1672356600000|2022-12-29 23:30:00|10656.1|10655.2|10659.7|10658.8|10659.8|10658.9|10656.1|10655.2|174
1672356900000|2022-12-29 23:35:00|10659.6|10658.7|10659|10658.1|10659.6|10658.7|10657.4|10656.5|143
1672357200000|2022-12-29 23:40:00|10659.1|10658.2|10658.9|10658|10659.6|10658.7|10658.1|10657.1|175
1672357500000|2022-12-29 23:45:00|10658.8|10657.9|10660.6|10659.7|10660.7|10659.8|10658.2|10657.2|118
1672357800000|2022-12-29 23:50:00|10660.7|10659.8|10660.9|10660|10660.9|10660|10659.5|10658.6|115
1672358100000|2022-12-29 23:55:00|10661|10660.1|10660.8|10659.9|10661.3|10660.6|10660.4|10659.6|87
1672358400000|2022-12-30 00:00:00|10660.9|10660|10665|10664.1|10665.3|10664.4|10660.6|10659.7|295
1672358700000|2022-12-30 00:05:00|10665.1|10664.2|10664|10663.1|10667.3|10666.4|10662.8|10661.9|265
1672359000000|2022-12-30 00:10:00|10664.1|10663.2|10664.8|10663.9|10665.2|10664.3|10663.2|10662.4|209
1672359300000|2022-12-30 00:15:00|10664.7|10663.8|10662.1|10661.2|10665.5|10664.6|10662|10661.1|355
1672359600000|2022-12-30 00:20:00|10662|10661.1|10662.1|10661.2|10662.6|10661.7|10661.8|10660.9|166
1672359900000|2022-12-30 00:25:00|10662.3|10661.4|10661.2|10660.3|10662.4|10661.7|10661.1|10660.2|220
1672360200000|2022-12-30 00:30:00|10661|10660.1|10660.4|10659.5|10661.1|10660.2|10660.2|10659.3|183
1672360500000|2022-12-30 00:35:00|10660.3|10659.4|10661.1|10660.2|10661.2|10660.3|10659.8|10658.9|158
1672360800000|2022-12-30 00:40:00|10661.2|10660.3|10661.7|10660.8|10661.9|10661|10660.5|10659.6|214
1672361100000|2022-12-30 00:45:00|10661.8|10660.9|10660.6|10659.7|10661.8|10660.9|10659.4|10658.5|240
1672361400000|2022-12-30 00:50:00|10660.7|10659.8|10663.6|10662.7|10663.9|10663|10659.6|10658.7|385
1672361700000|2022-12-30 00:55:00|10663.5|10662.6|10668.8|10667.9|10668.9|10668|10662.3|10661.3|305
1672362000000|2022-12-30 01:00:00|10668.4|10667.5|10664|10663.1|10670|10669.1|10664|10663.1|370
1672362300000|2022-12-30 01:05:00|10664.1|10663.2|10661.8|10660.9|10665|10664.1|10660.5|10659.6|274
1672362600000|2022-12-30 01:10:00|10661.9|10661|10659.4|10657.7|10663.1|10662.2|10658.2|10657.3|283
1672362900000|2022-12-30 01:15:00|10659.5|10658.1|10659.9|10659|10661.2|10660.3|10658.4|10657.4|375
1672363200000|2022-12-30 01:20:00|10659.7|10658.8|10658.8|10657.9|10661.2|10660.3|10658.5|10657.6|311
1672363500000|2022-12-30 01:25:00|10658.9|10658|10661.9|10661|10662.9|10662|10657.6|10656.7|361
1672363800000|2022-12-30 01:30:00|10661.7|10660.8|10661.4|10660.5|10664.1|10663.2|10660.5|10659.6|403
1672364100000|2022-12-30 01:35:00|10661.1|10660.2|10660.7|10659.8|10661.6|10660.7|10659.2|10658.3|323
1672364400000|2022-12-30 01:40:00|10660.8|10659.9|10661.6|10660.7|10663.8|10663|10660.7|10659.8|430
1672364700000|2022-12-30 01:45:00|10661.5|10660.6|10661.4|10660.5|10663.7|10662.8|10661.1|10660.2|291
1672365000000|2022-12-30 01:50:00|10661.3|10660.4|10662|10661.1|10662.7|10661.7|10660.1|10659.2|267
1672365300000|2022-12-30 01:55:00|10661.9|10661|10661.2|10660.3|10662.7|10661.7|10660.5|10659.6|185
1672365600000|2022-12-30 02:00:00|10661.1|10660.2|10657.4|10656.5|10661.1|10660.2|10656.4|10655.2|445
1672365900000|2022-12-30 02:05:00|10657.5|10656.6|10656.2|10655.3|10658.2|10657.3|10655.4|10654.5|320
1672366200000|2022-12-30 02:10:00|10656.1|10655.2|10657.5|10656.9|10658.1|10657.2|10655.8|10654.9|250
1672366500000|2022-12-30 02:15:00|10657.3|10656.7|10659.2|10658.3|10660.3|10659.5|10657.2|10656.3|208
1672366800000|2022-12-30 02:20:00|10659.1|10658.2|10656.7|10655.8|10659.2|10658.5|10655.2|10654.5|205
1672367100000|2022-12-30 02:25:00|10656.6|10655.7|10657.8|10656.9|10659.2|10658.3|10656.6|10655.7|208
1672367400000|2022-12-30 02:30:00|10657.9|10657|10657.5|10656.6|10658.2|10657.3|10656.3|10655.4|172
1672367700000|2022-12-30 02:35:00|10657.6|10656.7|10657.1|10656.2|10657.6|10656.7|10655.6|10654.7|224
1672368000000|2022-12-30 02:40:00|10657|10656.1|10657.6|10656.7|10659.1|10658.2|10657|10656.1|195
1672368300000|2022-12-30 02:45:00|10657.5|10656.9|10658|10657.4|10659.7|10658.8|10657.4|10656.7|208
1672368600000|2022-12-30 02:50:00|10657.9|10657.3|10659.7|10658.8|10659.8|10658.8|10657.7|10657.1|103
1672368900000|2022-12-30 02:55:00|10659.5|10658.6|10659|10658.1|10660|10659.1|10657.8|10656.9|286
1672369200000|2022-12-30 03:00:00|10658.8|10657.9|10658.3|10657.4|10660.3|10659.4|10658.2|10657.3|284
1672369500000|2022-12-30 03:05:00|10658.2|10657.3|10660.3|10659.4|10660.5|10659.8|10657.7|10656.8|239
1672369800000|2022-12-30 03:10:00|10660.4|10659.5|10660.8|10659.9|10660.9|10660|10659.2|10658.3|147
1672370100000|2022-12-30 03:15:00|10660.7|10659.8|10659.9|10659|10660.8|10659.9|10659.1|10658.2|115
1672370400000|2022-12-30 03:20:00|10659.8|10658.9|10660.2|10659.3|10660.3|10659.4|10658.6|10657.7|158
1672370700000|2022-12-30 03:25:00|10660.3|10659.4|10661.8|10660.9|10661.8|10660.9|10658.9|10658.2|230
1672371000000|2022-12-30 03:30:00|10661.9|10661|10663.4|10662.5|10663.6|10662.7|10661.3|10660.4|259
1672371300000|2022-12-30 03:35:00|10663.5|10662.6|10663.2|10662.3|10663.7|10662.8|10661.8|10660.9|177
1672371600000|2022-12-30 03:40:00|10663|10662.4|10662.1|10661.2|10663.7|10662.8|10661.5|10660.6|126
1672371900000|2022-12-30 03:45:00|10662.2|10661.3|10661.1|10660.2|10662.2|10661.3|10660.5|10659.7|115
1672372200000|2022-12-30 03:50:00|10661.2|10660.3|10658.1|10657.2|10661.2|10660.4|10657.8|10657|247
1672372500000|2022-12-30 03:55:00|10658.2|10657.3|10659.6|10658.7|10661.2|10660.6|10658.2|10657.3|163
1672372800000|2022-12-30 04:00:00|10659.5|10658.6|10656.7|10655.8|10659.6|10658.7|10656.4|10655.6|209
1672373100000|2022-12-30 04:05:00|10656.8|10655.9|10657.3|10656.4|10657.7|10656.9|10656.2|10655.3|152
1672373400000|2022-12-30 04:10:00|10657.2|10656.6|10657.7|10656.8|10658.2|10657.3|10655.7|10654.8|202
1672373700000|2022-12-30 04:15:00|10657.8|10656.9|10657.7|10656.8|10658.3|10657.7|10656.9|10656|161
1672374000000|2022-12-30 04:20:00|10657.6|10656.7|10658.2|10657.3|10659.2|10658.3|10657.1|10656.2|178
1672374300000|2022-12-30 04:25:00|10658.3|10657.4|10658.9|10658|10659.2|10658.3|10658|10657.1|129
1672374600000|2022-12-30 04:30:00|10659|10658.1|10659.7|10658.8|10659.8|10658.9|10657.7|10656.7|174
1672374900000|2022-12-30 04:35:00|10659.8|10658.9|10659.8|10658.9|10659.9|10659|10659.2|10658.3|91
1672375200000|2022-12-30 04:40:00|10659.6|10658.7|10658|10657.1|10660.1|10659.2|10657.1|10656.5|122
1672375500000|2022-12-30 04:45:00|10657.9|10657|10656.4|10655.5|10658.2|10657.4|10655|10654.4|184
1672375800000|2022-12-30 04:50:00|10656.3|10655.4|10653.7|10652.8|10656.7|10655.9|10652.2|10651.6|194
1672376100000|2022-12-30 04:55:00|10653.9|10653|10655.7|10654.8|10656.2|10655.4|10653.6|10652.7|207
1672376400000|2022-12-30 05:00:00|10655.9|10655.3|10655.1|10654.5|10657.2|10656.6|10654.9|10654.2|274
1672376700000|2022-12-30 05:05:00|10655.6|10654.7|10656.5|10655.6|10657|10656.3|10655|10653.9|214
1672377000000|2022-12-30 05:10:00|10656.4|10655.5|10655.6|10654.7|10656.5|10655.6|10655.4|10654.5|174
1672377300000|2022-12-30 05:15:00|10655.5|10654.6|10656.7|10655.8|10657.2|10656.3|10655.5|10654.6|247
1672377600000|2022-12-30 05:20:00|10656.5|10655.6|10656.7|10655.8|10657.2|10656.3|10655.4|10654.5|300
1672377900000|2022-12-30 05:25:00|10656.8|10655.9|10656.8|10655.9|10657.3|10656.4|10656.2|10655.3|387
1672378200000|2022-12-30 05:30:00|10656.6|10655.7|10657.1|10656.5|10657.6|10656.7|10655.6|10654.7|310
1672378500000|2022-12-30 05:35:00|10657.2|10656.3|10656.5|10655.6|10658.5|10657.6|10655.8|10654.9|275
1672378800000|2022-12-30 05:40:00|10656.6|10655.7|10658.1|10657.2|10658.3|10657.4|10656.6|10655.7|236
1672379100000|2022-12-30 05:45:00|10658|10657.1|10655.8|10654.9|10658.3|10657.4|10655.4|10654.7|225
1672379400000|2022-12-30 05:50:00|10655.5|10654.6|10655.4|10654.5|10656.4|10655.5|10654.3|10653.4|341
1672379700000|2022-12-30 05:55:00|10655.2|10654.3|10643.6|10642.7|10655.2|10654.3|10642.7|10641.8|758
1672380000000|2022-12-30 06:00:00|10643.5|10642.6|10650.4|10649.5|10650.4|10649.5|10641.3|10640.4|473
1672380300000|2022-12-30 06:05:00|10650.3|10649.4|10649.4|10648.5|10650.4|10649.5|10648.4|10647.3|379
1672380600000|2022-12-30 06:10:00|10649.3|10648.2|10647.9|10647|10649.4|10648.6|10646.2|10645.3|393
1672380900000|2022-12-30 06:15:00|10648.2|10647.3|10649.4|10648.5|10650|10649.1|10644.8|10643.9|329
1672381200000|2022-12-30 06:20:00|10649.3|10648.4|10646.4|10645.5|10650.9|10650.3|10646.1|10645.4|392
1672381500000|2022-12-30 06:25:00|10646.3|10645.4|10643.3|10642.4|10646.8|10645.9|10643.3|10642.4|281
1672381800000|2022-12-30 06:30:00|10643.4|10642.5|10642.5|10641.6|10643.8|10642.9|10641.1|10640.3|321
1672382100000|2022-12-30 06:35:00|10642.4|10641.5|10642|10641.1|10644.5|10643.7|10641.5|10640.6|340
1672382400000|2022-12-30 06:40:00|10641.9|10641|10642.9|10642|10644|10643.1|10641.1|10640.3|288
1672382700000|2022-12-30 06:45:00|10642.8|10641.9|10646.4|10645.5|10646.7|10645.8|10641.5|10640.6|264
1672383000000|2022-12-30 06:50:00|10646.3|10645.4|10647.2|10646.3|10648|10646.8|10644.5|10643.7|289
1672383300000|2022-12-30 06:55:00|10647.6|10646.7|10645.1|10644.2|10648.1|10647.2|10643.1|10642.2|365
1672383600000|2022-12-30 07:00:00|10645|10644.1|10646.2|10645.3|10646.7|10645.8|10642.6|10641.7|366
1672383900000|2022-12-30 07:05:00|10646.1|10645.2|10647.7|10646.8|10647.9|10647|10645.5|10644.6|347
1672384200000|2022-12-30 07:10:00|10647.9|10647|10647.1|10646.2|10649.1|10648.2|10646.7|10645.5|424
1672384500000|2022-12-30 07:15:00|10647.2|10646.3|10647.5|10646.6|10649.9|10648.9|10645.7|10644.8|327
1672384800000|2022-12-30 07:20:00|10647.4|10646.5|10649.1|10648.2|10649.8|10648.9|10646.2|10645.3|204
1672385100000|2022-12-30 07:25:00|10648.9|10648|10642.6|10641.7|10649.3|10648.4|10642.2|10641.2|324
1672385400000|2022-12-30 07:30:00|10642.7|10641.8|10642.9|10642|10643.8|10642.9|10639.1|10638.2|456
1672385700000|2022-12-30 07:35:00|10643.2|10642.3|10643.5|10642.6|10645.1|10644.2|10642.1|10641.2|386
1672386000000|2022-12-30 07:40:00|10643.4|10642.5|10643.1|10642.5|10645.1|10644.2|10642.1|10641.5|384
1672386300000|2022-12-30 07:45:00|10643|10642.4|10645.8|10644.9|10645.8|10644.9|10639.6|10638.7|557
1672386600000|2022-12-30 07:50:00|10645.9|10645|10645.7|10644.8|10646.3|10645.6|10643.5|10642.6|401
1672386900000|2022-12-30 07:55:00|10645.5|10644.6|10651.6|10650.7|10651.7|10650.7|10643.9|10643|666
1672387200000|2022-12-30 08:00:00|10651.5|10650.6|10657.6|10656.7|10659.6|10658.7|10650.3|10649.4|736
1672387500000|2022-12-30 08:05:00|10657.5|10656.6|10656.8|10655.9|10659.8|10659|10655.1|10654.2|584
1672387800000|2022-12-30 08:10:00|10657.2|10656.3|10661.1|10659.8|10664.6|10663.7|10657.2|10656.3|554
1672388100000|2022-12-30 08:15:00|10660.9|10660|10660.3|10659.4|10664.3|10663.5|10659.5|10658.6|524
1672388400000|2022-12-30 08:20:00|10660.2|10659.3|10661.7|10660.8|10662.5|10661.6|10656.1|10655.4|675
1672388700000|2022-12-30 08:25:00|10661.6|10660.7|10659.7|10659.1|10663.6|10662.7|10659.3|10658.4|483
1672389000000|2022-12-30 08:30:00|10660|10659.4|10663.9|10663.3|10664|10663.4|10660|10659.4|537
1672389300000|2022-12-30 08:35:00|10664|10663.4|10664.8|10663.9|10667.6|10666.8|10663.4|10662.5|577
1672389600000|2022-12-30 08:40:00|10664.6|10663.7|10669.3|10668.4|10670|10669.1|10664.5|10663.6|446
1672389900000|2022-12-30 08:45:00|10669.5|10668.9|10673.8|10672.9|10674.2|10673.3|10669.3|10668.5|495
1672390200000|2022-12-30 08:50:00|10673.7|10672.8|10672.6|10671.7|10674.7|10673.8|10671.2|10670.5|432
1672390500000|2022-12-30 08:55:00|10672.7|10671.8|10671.5|10670.6|10675.2|10674.4|10671.5|10670.6|591
1672390800000|2022-12-30 09:00:00|10671.6|10670.7|10665.9|10665.3|10671.8|10670.9|10663.9|10663.2|673
1672391100000|2022-12-30 09:05:00|10666|10665.4|10666.8|10666.2|10667.6|10666.8|10664.1|10663.5|381
1672391400000|2022-12-30 09:10:00|10667.2|10666.3|10669.2|10668.3|10669.6|10668.7|10665.1|10664.5|391
1672391700000|2022-12-30 09:15:00|10669.3|10668.4|10668.4|10667.5|10669.4|10668.5|10666.8|10666.1|464
1672392000000|2022-12-30 09:20:00|10668.5|10667.6|10662.3|10661.4|10668.5|10667.8|10661.3|10660.4|533
1672392300000|2022-12-30 09:25:00|10662.4|10661.5|10657.8|10656.9|10663|10662.2|10657.2|10656.4|582
1672392600000|2022-12-30 09:30:00|10657.7|10657.1|10660.9|10660|10661|10660.2|10656.2|10655.3|480
1672392900000|2022-12-30 09:35:00|10660.5|10659.9|10655.3|10654.4|10661|10660.1|10652.1|10651.1|429
1672393200000|2022-12-30 09:40:00|10655.1|10654.2|10661.3|10660.4|10662.6|10661.7|10654.9|10654|464
1672393500000|2022-12-30 09:45:00|10661.4|10660.5|10658.2|10657.3|10662.4|10661.8|10657.6|10657|346
1672393800000|2022-12-30 09:50:00|10658.4|10657.6|10665.9|10665|10666.4|10665.5|10658.4|10657.5|427
1672394100000|2022-12-30 09:55:00|10666.1|10665.5|10655.1|10654.2|10666.3|10665.5|10653.8|10653.2|668
1672394400000|2022-12-30 10:00:00|10655.2|10654.3|10662|10661.1|10662.5|10661.6|10653.9|10653|527
1672394700000|2022-12-30 10:05:00|10662.1|10661.2|10668.3|10667.4|10668.4|10667.6|10662.1|10661.2|380
1672395000000|2022-12-30 10:10:00|10668.1|10667.5|10662.7|10661.8|10668.1|10667.5|10661.5|10660.8|478
1672395300000|2022-12-30 10:15:00|10662.8|10661.9|10663.4|10662.5|10665|10664.1|10662|10661.2|397
1672395600000|2022-12-30 10:20:00|10663.8|10662.9|10666.4|10665.5|10667.8|10667|10663.5|10662.8|314
1672395900000|2022-12-30 10:25:00|10666.5|10665.6|10668.7|10668.1|10669|10668.2|10664.9|10664.1|419
1672396200000|2022-12-30 10:30:00|10668.8|10668.2|10668.1|10667.2|10668.8|10668.2|10665.2|10664.4|379
1672396500000|2022-12-30 10:35:00|10668.3|10667.1|10669.7|10668.8|10669.9|10669|10664.7|10664|310
1672396800000|2022-12-30 10:40:00|10669.8|10668.9|10673.9|10673|10675|10674.2|10668.8|10667.9|513
1672397100000|2022-12-30 10:45:00|10674|10673.1|10673.6|10672.7|10676.5|10675.9|10673.4|10672.6|399
1672397400000|2022-12-30 10:50:00|10673.4|10672.8|10669.3|10668.7|10675.9|10675|10668.6|10667.9|542
1672397700000|2022-12-30 10:55:00|10669.4|10668.8|10670.1|10669.2|10670.5|10669.7|10668.4|10667.6|403
1672398000000|2022-12-30 11:00:00|10670.3|10669.4|10677.8|10677.2|10679.1|10678.4|10669.9|10669.2|508
1672398300000|2022-12-30 11:05:00|10677.7|10677.1|10678.7|10678.1|10681.5|10680.9|10677|10676.1|435
1672398600000|2022-12-30 11:10:00|10678.8|10678.2|10681.4|10680.5|10682|10681.3|10677.6|10677|388
1672398900000|2022-12-30 11:15:00|10681.3|10680.7|10682.4|10681.5|10685.2|10684.6|10681.3|10680.7|487
1672399200000|2022-12-30 11:20:00|10682.5|10681.6|10686.2|10685.3|10686.8|10686|10682.1|10681.4|304
1672399500000|2022-12-30 11:25:00|10686.6|10685.7|10688.9|10688|10690|10689.2|10686.5|10685.6|458
1672399800000|2022-12-30 11:30:00|10689|10688.1|10692.3|10691.4|10693.2|10692.3|10686.8|10686|534
1672400100000|2022-12-30 11:35:00|10692.2|10691.3|10697.9|10697|10698.7|10697.8|10691.8|10690.9|545
1672400400000|2022-12-30 11:40:00|10698|10697.1|10694|10693.4|10699.5|10698.6|10693.9|10693.2|572
1672400700000|2022-12-30 11:45:00|10694.1|10693.1|10687.5|10686.6|10697.9|10697|10687|10686|709
1672401000000|2022-12-30 11:50:00|10687.1|10686.2|10681|10680.1|10687.4|10686.5|10678.8|10677.9|615
1672401300000|2022-12-30 11:55:00|10680.9|10680|10676.6|10675.7|10683.5|10682.6|10675.8|10674.8|572
1672401600000|2022-12-30 12:00:00|10676.5|10675.6|10678.9|10678|10678.9|10678.2|10675.4|10674.5|549
1672401900000|2022-12-30 12:05:00|10678.8|10677.9|10676.3|10675.4|10679|10678.1|10672.2|10671.5|488
1672402200000|2022-12-30 12:10:00|10676.5|10675.6|10678.3|10677.4|10678.5|10677.6|10674.9|10674|441
1672402500000|2022-12-30 12:15:00|10678.2|10677.3|10679.6|10678.7|10679.8|10678.9|10676.7|10675.8|327
1672402800000|2022-12-30 12:20:00|10679.7|10678.8|10680.8|10680.2|10681.8|10680.8|10675.8|10674.9|537
1672403100000|2022-12-30 12:25:00|10680.9|10680.3|10678.7|10677.8|10681.4|10680.5|10677.5|10676.6|486
1672403400000|2022-12-30 12:30:00|10678.8|10677.9|10683.1|10682.2|10684|10683.2|10678.6|10677.7|411
1672403700000|2022-12-30 12:35:00|10683|10682.1|10684|10683.1|10685.1|10684.2|10678.5|10677.6|479
1672404000000|2022-12-30 12:40:00|10683.8|10682.9|10687.8|10686.9|10688.3|10687.4|10683.6|10682.7|344
1672404300000|2022-12-30 12:45:00|10687.9|10687|10686.6|10685.7|10688.6|10687.7|10684.8|10683.9|428
1672404600000|2022-12-30 12:50:00|10686.2|10685.3|10682.3|10681.4|10686.6|10685.7|10680.2|10679.3|635
1672404900000|2022-12-30 12:55:00|10682.4|10681.5|10672.7|10671.8|10684.1|10683.2|10672.1|10671.2|739
1672405200000|2022-12-30 13:00:00|10672.3|10671.4|10678.5|10677.6|10680.2|10679.4|10671.3|10670.4|690
1672405500000|2022-12-30 13:05:00|10678.6|10677.7|10671.8|10670.9|10680.8|10679.9|10671.2|10670.3|517
1672405800000|2022-12-30 13:10:00|10671.9|10671|10665.8|10664.9|10672.3|10671.4|10664.5|10663.6|470
1672406100000|2022-12-30 13:15:00|10665.7|10664.8|10665|10664.1|10668.1|10667.2|10658.5|10657.6|697
1672406400000|2022-12-30 13:20:00|10664.9|10664|10656|10655.1|10664.9|10664|10654.8|10653.9|732
1672406700000|2022-12-30 13:25:00|10655.9|10655|10649.5|10648.6|10656.5|10655.6|10647.8|10646.9|702
1672407000000|2022-12-30 13:30:00|10649.6|10648.7|10650.3|10648.9|10655|10654.1|10645.8|10644.9|715
1672407300000|2022-12-30 13:35:00|10650.4|10649|10658.5|10657.6|10659.7|10658.8|10650.3|10649|735
1672407600000|2022-12-30 13:40:00|10658.4|10657.5|10662.6|10661.7|10665.8|10664.9|10658.4|10657.5|625
1672407900000|2022-12-30 13:45:00|10662.5|10661.6|10662.8|10661.9|10664.2|10663.5|10661.1|10660.2|525
1672408200000|2022-12-30 13:50:00|10662.7|10661.8|10666.3|10665.4|10666.4|10665.5|10659.3|10658.4|417
1672408500000|2022-12-30 13:55:00|10666.2|10665.3|10669.1|10668.2|10670.2|10669.4|10664.1|10663.2|656
1672408800000|2022-12-30 14:00:00|10669.2|10668.3|10674|10673.1|10678.5|10677.6|10668.4|10667.5|697
1672409100000|2022-12-30 14:05:00|10673.8|10672.9|10669|10668.4|10674.5|10673.6|10666|10665.1|766
1672409400000|2022-12-30 14:10:00|10669.2|10668.1|10668.5|10667.6|10670.6|10669.7|10665|10664.1|607
1672409700000|2022-12-30 14:15:00|10668.3|10667.4|10664.2|10663.3|10668.4|10667.5|10661.9|10661|623
1672410000000|2022-12-30 14:20:00|10664.3|10663.4|10672|10671.1|10672.6|10671.7|10663.4|10662.5|524
1672410300000|2022-12-30 14:25:00|10671.9|10671|10676.6|10675.7|10679.5|10678.6|10671.9|10671|667
1672410600000|2022-12-30 14:30:00|10676.7|10675.8|10691.7|10690.8|10693.7|10692.8|10673.3|10672.4|1160
1672410900000|2022-12-30 14:35:00|10691.9|10691|10697.6|10696.7|10701.6|10700.7|10689.8|10688.9|1098
1672411200000|2022-12-30 14:40:00|10697.8|10696.9|10692.1|10690.9|10697.8|10696.9|10686.6|10685.4|1059
1672411500000|2022-12-30 14:45:00|10692.2|10691|10677.6|10676.7|10692.5|10691.3|10675.6|10674.6|1214
1672411800000|2022-12-30 14:50:00|10677.5|10676.6|10692.5|10691.6|10692.7|10691.7|10673.9|10673|1241
1672412100000|2022-12-30 14:55:00|10692.6|10691.5|10688.8|10687.9|10695.2|10694.3|10687.5|10686.6|1034
1672412400000|2022-12-30 15:00:00|10688.7|10687.8|10681.2|10680.3|10690.1|10689.2|10680|10679.1|1168
1672412700000|2022-12-30 15:05:00|10681.3|10680.4|10677.9|10677|10681.6|10680.5|10674|10673.1|1020
1672413000000|2022-12-30 15:10:00|10677.8|10676.9|10684.6|10683.7|10686.8|10685.9|10677.8|10676.9|785
1672413300000|2022-12-30 15:15:00|10684.4|10683.5|10683.3|10682.4|10685.9|10685|10681.2|10680.3|880
1672413600000|2022-12-30 15:20:00|10683.4|10682.5|10679.3|10678.4|10685.6|10684.7|10677.7|10676.8|764
1672413900000|2022-12-30 15:25:00|10679.4|10678.5|10674.9|10674|10680.7|10679.8|10670.9|10670|883
1672414200000|2022-12-30 15:30:00|10675|10674.1|10672.1|10671.2|10676.5|10675.6|10670|10669.1|927
1672414500000|2022-12-30 15:35:00|10672|10671.1|10673.1|10672.2|10678.4|10677.5|10670|10669.1|688
1672414800000|2022-12-30 15:40:00|10673|10672.1|10679.3|10678.4|10686.3|10685.4|10672.3|10671.4|951
1672415100000|2022-12-30 15:45:00|10679.4|10678.5|10670.5|10669.6|10679.4|10678.5|10664.9|10664|1143
1672415400000|2022-12-30 15:50:00|10670.6|10669.7|10660.5|10659.6|10672.8|10671.9|10660|10659.1|1250
1672415700000|2022-12-30 15:55:00|10660.4|10659.5|10672.6|10672|10673.3|10672.6|10659.8|10659|1397
1672416000000|2022-12-30 16:00:00|10672.8|10671.9|10677.6|10676.7|10680.8|10679.9|10671.6|10670.7|1242
1672416300000|2022-12-30 16:05:00|10677.5|10676.6|10678.9|10678|10682.5|10681.6|10676|10675.2|750
1672416600000|2022-12-30 16:10:00|10678.6|10677.7|10673.8|10672.9|10678.9|10678.1|10671.6|10670.8|990
1672416900000|2022-12-30 16:15:00|10673.9|10673|10681.6|10680.5|10682.3|10681.5|10673.9|10673|872
1672417200000|2022-12-30 16:20:00|10681.7|10680.6|10687.6|10686.7|10689.4|10688.5|10680.8|10679.9|653
1672417500000|2022-12-30 16:25:00|10687.8|10686.9|10685.4|10684.5|10688.3|10687.4|10683.9|10683.1|508
1672417800000|2022-12-30 16:30:00|10685|10684.4|10683.5|10682.6|10685|10684.4|10681.5|10680.6|684
1672418100000|2022-12-30 16:35:00|10683.4|10682.5|10683.9|10683|10686.6|10685.7|10683|10681.9|488
1672418400000|2022-12-30 16:40:00|10684.1|10683.2|10684.6|10683.7|10687.3|10686.4|10682.5|10681.7|541
1672418700000|2022-12-30 16:45:00|10684.7|10683.8|10687.2|10686.3|10687.2|10686.3|10684.2|10683.3|518
1672419000000|2022-12-30 16:50:00|10686.8|10685.9|10688.6|10687.4|10689|10688|10684.7|10683.7|563
1672419300000|2022-12-30 16:55:00|10688.7|10687.5|10697.2|10696.3|10697.7|10696.8|10685.6|10684.7|734
1672419600000|2022-12-30 17:00:00|10697|10696.1|10699.8|10698.9|10703.8|10702.9|10696.7|10695.8|718
1672419900000|2022-12-30 17:05:00|10699.7|10698.8|10704.9|10704|10705.7|10704.8|10699.4|10698.6|614
1672420200000|2022-12-30 17:10:00|10704.8|10703.9|10702.9|10702|10708.2|10707.3|10700.4|10699.6|564
1672420500000|2022-12-30 17:15:00|10703|10702.1|10701.4|10700.5|10705|10704.1|10700.9|10700|462
1672420800000|2022-12-30 17:20:00|10701.3|10700.4|10702|10701.1|10702.8|10701.9|10700.3|10699.7|445
1672421100000|2022-12-30 17:25:00|10702.1|10701.2|10702.3|10701.4|10703.7|10702.8|10700.3|10699.5|577
1672421400000|2022-12-30 17:30:00|10702.4|10701.2|10705.1|10703.9|10705.9|10704.9|10702.4|10701.2|943
1672421700000|2022-12-30 17:35:00|10705|10703.8|10707.3|10706.4|10708.3|10707.2|10704.1|10703.1|776
1672422000000|2022-12-30 17:40:00|10707.4|10706.5|10707.3|10706.4|10711.3|10710.4|10706.7|10705.7|699
1672422300000|2022-12-30 17:45:00|10707.2|10706.3|10710.7|10709.8|10710.7|10709.8|10705.8|10704.9|829
1672422600000|2022-12-30 17:50:00|10711|10710.1|10707.2|10706.3|10711.8|10710.9|10707|10705.9|592
1672422900000|2022-12-30 17:55:00|10707.1|10706.2|10711.2|10710.3|10711.9|10711.3|10705|10704.1|718
1672423200000|2022-12-30 18:00:00|10711.7|10710.8|10708.3|10707|10711.9|10711|10705.3|10704.3|1450
1672423500000|2022-12-30 18:05:00|10708.2|10707.3|10705.9|10705|10709.1|10708|10704.6|10703.6|956
1672423800000|2022-12-30 18:10:00|10706|10705.1|10706.2|10705.3|10708.4|10707.4|10705.4|10704.5|869
1672424100000|2022-12-30 18:15:00|10706.3|10705.4|10704.6|10703.7|10707.1|10706.1|10703|10702.1|539
1672424400000|2022-12-30 18:20:00|10704.5|10703.6|10703|10702.1|10704.8|10703.7|10701|10700|736
1672424700000|2022-12-30 18:25:00|10703.2|10702.2|10707.3|10706.4|10707.9|10706.9|10702.1|10701.1|766
1672425000000|2022-12-30 18:30:00|10707.4|10706.5|10707.2|10706.3|10708.8|10707.8|10704.7|10703.8|763
1672425300000|2022-12-30 18:35:00|10706.9|10706|10710.5|10709.6|10710.8|10709.9|10706.9|10706|595
1672425600000|2022-12-30 18:40:00|10710.4|10709.5|10711.3|10710.1|10712.8|10711.9|10709.3|10708.3|768
1672425900000|2022-12-30 18:45:00|10711.2|10710.3|10712.8|10711.7|10713.6|10712.7|10710.7|10709.8|715
1672426200000|2022-12-30 18:50:00|10712.6|10711.6|10710.3|10709.2|10713.7|10713.1|10708|10707.1|560
1672426500000|2022-12-30 18:55:00|10710.4|10709.3|10702.9|10702|10711|10710.1|10702.8|10701.9|535
1672426800000|2022-12-30 19:00:00|10703.2|10702.3|10701.7|10700.8|10703.5|10702.6|10700.1|10699.1|633
1672427100000|2022-12-30 19:05:00|10701.8|10700.9|10698.1|10697.2|10703.4|10702.4|10698|10697.1|564
1672427400000|2022-12-30 19:10:00|10697.6|10696.7|10699.7|10698.4|10700|10698.8|10696|10695.1|532
1672427700000|2022-12-30 19:15:00|10699|10698.1|10697.9|10697|10699.5|10698.5|10696.8|10695.7|593
1672428000000|2022-12-30 19:20:00|10697.8|10696.9|10699.4|10698.2|10699.4|10698.4|10695.7|10694.6|588
1672428300000|2022-12-30 19:25:00|10698.9|10698|10699.7|10698.5|10700.9|10699.8|10698.3|10697.2|599
1672428600000|2022-12-30 19:30:00|10699.9|10698.7|10705.2|10704.3|10705.7|10704.8|10699.1|10698|683
1672428900000|2022-12-30 19:35:00|10705.3|10704.4|10706.4|10705.5|10706.7|10705.8|10703.5|10702.6|472
1672429200000|2022-12-30 19:40:00|10706.3|10705.4|10706.8|10705.9|10707.2|10706.3|10705.1|10704.2|318
1672429500000|2022-12-30 19:45:00|10706.9|10706|10707.5|10706.6|10707.8|10706.9|10706.4|10705.7|294
1672429800000|2022-12-30 19:50:00|10707.6|10706.7|10707.8|10706.9|10710|10709.1|10707|10706.1|317
1672430100000|2022-12-30 19:55:00|10707.7|10706.8|10700.4|10699.5|10708.1|10707.2|10700.1|10699.1|737
1672430400000|2022-12-30 20:00:00|10700.3|10699.4|10696.5|10695.6|10701.1|10700.2|10695.9|10694.9|791
1672430700000|2022-12-30 20:05:00|10696.6|10695.4|10694.2|10693|10698.5|10697.6|10692.7|10691.8|439
1672431000000|2022-12-30 20:10:00|10694|10693.1|10700|10698.5|10700.3|10699.3|10693.9|10693|735
1672431300000|2022-12-30 20:15:00|10699.9|10699.1|10700|10698.9|10703|10701.9|10699.7|10698.6|714
1672431600000|2022-12-30 20:20:00|10699.9|10699|10703.1|10702.2|10703.3|10702.2|10699.9|10699|533
1672431900000|2022-12-30 20:25:00|10703|10702.1|10703.4|10702.5|10703.8|10702.9|10701.8|10700.9|365
1672432200000|2022-12-30 20:30:00|10703.5|10702.6|10703.9|10703|10708|10707.1|10703.5|10702.6|466
1672432500000|2022-12-30 20:35:00|10703.8|10702.9|10702.3|10701.2|10703.9|10703|10701.5|10700.8|360
1672432800000|2022-12-30 20:40:00|10702.2|10701.3|10703.1|10701.8|10704.3|10703.2|10700.8|10699.9|410
1672433100000|2022-12-30 20:45:00|10703.2|10701.9|10705.3|10704.4|10705.5|10704.6|10702.5|10701.4|486
1672433400000|2022-12-30 20:50:00|10705.5|10704.6|10708.2|10707|10708.8|10707.8|10705.5|10704.6|703
1672433700000|2022-12-30 20:55:00|10708|10706.8|10706.2|10704.9|10708|10706.9|10702.9|10701.9|847
1672434000000|2022-12-30 21:00:00|10706.3|10705.4|10704.7|10703.8|10708.1|10706.6|10704.6|10703.4|527
1672434300000|2022-12-30 21:05:00|10704.8|10703.9|10704|10703.1|10705.6|10704.7|10703.9|10703|259
1672434600000|2022-12-30 21:10:00|10703.9|10703|10704.1|10703.2|10705.2|10704.3|10702.7|10701.8|250
1672434900000|2022-12-30 21:15:00|10703.9|10703|10703.4|10702.5|10704.5|10703.6|10703.4|10702.5|246
1672435200000|2022-12-30 21:20:00|10703.5|10702.6|10704.2|10703.3|10704.2|10703.3|10700.8|10699.9|236
1672435500000|2022-12-30 21:25:00|10704.1|10703.2|10704.8|10703.9|10705.5|10704.6|10703.2|10702.3|304
1672435800000|2022-12-30 21:30:00|10704.9|10704|10703.6|10702.7|10705.1|10704.2|10703.2|10702.3|220
1672436100000|2022-12-30 21:35:00|10703.5|10702.6|10702.1|10701.2|10703.9|10703|10701.8|10700.9|192
1672436400000|2022-12-30 21:40:00|10702.5|10701.6|10703|10702.1|10704.8|10703.9|10702.1|10701.2|332
1672436700000|2022-12-30 21:45:00|10703.1|10702.2|10703.8|10702.9|10704.1|10703.2|10702.3|10701.4|183
1672437000000|2022-12-30 21:50:00|10703.6|10702.7|10701.1|10700.2|10708.6|10702.7|10692.5|10686.5|1049
1672437300000|2022-12-30 21:55:00|10701.3|10700.4|10706.4|10705.5|10718.8|10712.8|10700.3|10696.4|433
1672606800000|2023-01-01 21:00:00|10708.2|10701.2|10704.9|10692.9|10708.2|10701.2|10691|10679|6
1672607100000|2023-01-01 21:05:00|10705.4|10693.4|10705.4|10693.4|10705.4|10693.4|10705.4|10693.4|1
1672607700000|2023-01-01 21:15:00|10710.2|10698.2|10710.2|10698.2|10710.2|10698.2|10710.2|10698.2|1
1672608000000|2023-01-01 21:20:00|10710.9|10698.9|10710.9|10698.9|10710.9|10698.9|10710.9|10698.9|1
1672608300000|2023-01-01 21:25:00|10703|10691|10705.2|10693.2|10705.2|10693.2|10703|10691|2
1672608900000|2023-01-01 21:35:00|10705.4|10693.4|10705.4|10693.4|10705.4|10693.4|10705.4|10693.4|1
1672610100000|2023-01-01 21:55:00|10703.4|10691.4|10705.2|10693.2|10705.2|10693.2|10703.4|10691.4|2
1672610400000|2023-01-01 22:00:00|10708.1|10696.1|10710.3|10698.3|10712.3|10700.3|10708|10696|33
1672610700000|2023-01-01 22:05:00|10709.3|10697.3|10706.5|10700.5|10712.5|10700.5|10701.9|10689.9|27
1672611000000|2023-01-01 22:10:00|10702.2|10696.2|10701.5|10695.5|10714.5|10708.5|10700|10694|83
1672611300000|2023-01-01 22:15:00|10701.4|10695.4|10701.7|10695.7|10701.7|10695.7|10694.3|10688.3|85
1672611600000|2023-01-01 22:20:00|10705.2|10699.2|10701.2|10695.2|10711.6|10705.6|10698.1|10692.1|42
1672611900000|2023-01-01 22:25:00|10701.3|10695.3|10707.2|10701.2|10712.1|10706.1|10698.5|10692.5|29
1672612200000|2023-01-01 22:30:00|10703.8|10697.8|10699.5|10693.5|10703.8|10697.8|10693.3|10687.3|72
1672612500000|2023-01-01 22:35:00|10699.6|10693.6|10700.5|10694.5|10703.6|10697.6|10695.7|10689.7|50
1672612800000|2023-01-01 22:40:00|10700.4|10694.4|10700.1|10694.1|10709.5|10703.5|10694|10688|448
1672613100000|2023-01-01 22:45:00|10694.8|10688.8|10696.3|10690.3|10713.6|10707.6|10690.5|10684.5|931
1672613400000|2023-01-01 22:50:00|10700.9|10694.9|10696|10690|10718|10712|10691|10685|192
1672613700000|2023-01-01 22:55:00|10694.2|10688.2|10696.7|10685.7|10715.3|10709.3|10693.5|10685|110
1672614000000|2023-01-01 23:00:00|10700.7|10689.7|10705.1|10694.1|10705.2|10694.2|10696.2|10685.2|85
1672614300000|2023-01-01 23:05:00|10705|10694|10702.9|10691.9|10711.2|10700.2|10696.2|10685.2|85
1672614600000|2023-01-01 23:10:00|10696.6|10685.6|10700.6|10689.6|10715.2|10704.2|10696|10685|82
1672614900000|2023-01-01 23:15:00|10704.4|10693.4|10707.3|10696.3|10717.1|10706.1|10696|10685|108
1672615200000|2023-01-01 23:20:00|10711.5|10700.5|10705.1|10694.1|10717.1|10706.1|10704.5|10693.5|119
1672615500000|2023-01-01 23:25:00|10705.5|10694.5|10704.9|10693.9|10717.9|10706.9|10704.6|10693.6|89
1672615800000|2023-01-01 23:30:00|10706.1|10695.1|10704.1|10693.1|10706.4|10695.4|10703.4|10692.4|374
1672616100000|2023-01-01 23:35:00|10704.9|10693.9|10706.3|10695.3|10706.4|10695.4|10703.6|10692.6|146
1672616400000|2023-01-01 23:40:00|10705.3|10694.3|10705.5|10694.5|10710.8|10699.8|10704.9|10693.9|134
1672616700000|2023-01-01 23:45:00|10705.8|10694.8|10706.2|10695.2|10710.8|10699.8|10705.4|10694.4|59
1672617000000|2023-01-01 23:50:00|10706.5|10695.5|10706|10695|10707.1|10696.1|10705.3|10694.3|70
1672617300000|2023-01-01 23:55:00|10707.1|10696.1|10711.6|10700.6|10712.3|10701.3|10705.6|10694.6|99
1672617600000|2023-01-02 00:00:00|10711.8|10700.8|10711.6|10700.6|10714.4|10703.4|10710.9|10699.9|54
1672617900000|2023-01-02 00:05:00|10710.9|10699.9|10711.6|10700.6|10712.8|10701.8|10710.5|10699.5|40
1672618200000|2023-01-02 00:10:00|10711.2|10700.2|10711|10700|10712.4|10701.4|10710.9|10699.9|31
1672618500000|2023-01-02 00:15:00|10711.7|10700.7|10704.9|10694.4|10711.7|10700.7|10702.5|10693.6|136
1672618800000|2023-01-02 00:20:00|10704.7|10694.1|10703.4|10696.2|10705|10696.6|10703.1|10693.3|121
1672619100000|2023-01-02 00:25:00|10703.8|10695.5|10703.3|10696.9|10704.3|10697.2|10702.1|10695|103
1672619400000|2023-01-02 00:30:00|10703.2|10696.7|10703.3|10696.5|10704.1|10697.1|10702.4|10695.8|150
1672619700000|2023-01-02 00:35:00|10703|10696.2|10702.8|10691.8|10704|10696.6|10700.2|10689.2|130
1672620000000|2023-01-02 00:40:00|10702.6|10691.6|10705.4|10694.4|10709.2|10698.2|10697.5|10688.8|233
1672620300000|2023-01-02 00:45:00|10705.3|10694.3|10710.4|10699.4|10710.9|10699.9|10703.8|10692.8|191
1672620600000|2023-01-02 00:50:00|10709.9|10698.9|10708.7|10697.7|10710.5|10699.5|10708.4|10697.4|74
1672620900000|2023-01-02 00:55:00|10710|10699|10712.2|10701.2|10713.4|10702.8|10708.2|10697.2|151
1672621200000|2023-01-02 01:00:00|10712.3|10701.3|10712.2|10701.2|10714.4|10703.4|10711.8|10700.8|125
1672621500000|2023-01-02 01:05:00|10711.8|10701.1|10712.9|10701.9|10714|10705.4|10710.9|10700.7|128
1672621800000|2023-01-02 01:10:00|10712.8|10701.8|10711.6|10702.3|10712.8|10702.3|10711.1|10700.4|101
1672622100000|2023-01-02 01:15:00|10711|10700.2|10712.4|10701.4|10712.6|10703.6|10710.9|10700.2|78
1672622400000|2023-01-02 01:20:00|10712.2|10701.6|10712.4|10701.4|10712.7|10702.4|10710.9|10699.9|87
1672622700000|2023-01-02 01:25:00|10712.5|10701.7|10711.6|10701.8|10712.6|10702.8|10710.5|10700.5|101
1672623000000|2023-01-02 01:30:00|10711.9|10701.7|10709.6|10701.9|10711.9|10703.7|10708.7|10700|73
1672623300000|2023-01-02 01:35:00|10708.7|10700.8|10709.2|10701.6|10710|10702.7|10708.4|10700.8|48
1672623600000|2023-01-02 01:40:00|10709.3|10702.6|10707.1|10699.4|10710.3|10702.7|10706.7|10698.9|132
1672623900000|2023-01-02 01:45:00|10707|10699.3|10708|10699.7|10708.9|10701.2|10706.4|10699.1|152
1672624200000|2023-01-02 01:50:00|10707.9|10700.2|10708|10697|10708.6|10701|10694.9|10683.9|117
1672624500000|2023-01-02 01:55:00|10707.2|10696.2|10702.7|10691.7|10709.9|10700.8|10700.7|10689.7|121
1672624800000|2023-01-02 02:00:00|10702.6|10691.6|10703.6|10692.6|10704.4|10693.4|10702.2|10691.2|60
1672625100000|2023-01-02 02:05:00|10704.3|10693.3|10699|10688|10704.4|10693.4|10698.2|10687.2|89
1672625400000|2023-01-02 02:10:00|10699.1|10688.1|10697|10686|10699.3|10688.3|10691.4|10680.4|128
1672625700000|2023-01-02 02:15:00|10697.1|10686.1|10696.6|10685.6|10697.5|10686.7|10696.2|10685.2|65
1672626000000|2023-01-02 02:20:00|10697|10686|10700.4|10689.4|10702.8|10691.8|10696.2|10685.2|87
1672626300000|2023-01-02 02:25:00|10700.5|10689.5|10700.7|10689.7|10701.4|10690.4|10700.2|10689.2|40
1672626600000|2023-01-02 02:30:00|10699.8|10688.8|10700.8|10689.8|10701.5|10690.5|10699.8|10688.8|39
1672626900000|2023-01-02 02:35:00|10700.6|10689.6|10701|10690|10701.4|10690.4|10700.1|10689.1|39
1672627200000|2023-01-02 02:40:00|10700.8|10689.8|10701.3|10690.3|10702.5|10691.5|10699.9|10688.9|47
1672627500000|2023-01-02 02:45:00|10700.3|10689.3|10701.3|10690.3|10701.6|10690.6|10700.2|10689.2|40
1672627800000|2023-01-02 02:50:00|10700.6|10689.6|10700.7|10689.7|10701.8|10690.8|10698.4|10687.4|45
1672628100000|2023-01-02 02:55:00|10701.5|10690.5|10700.3|10689.3|10701.7|10690.7|10699|10688|79
1672628400000|2023-01-02 03:00:00|10700.4|10689.4|10701.1|10690.1|10701.2|10690.2|10700.3|10689.3|58
1672628700000|2023-01-02 03:05:00|10701.6|10690.6|10700.8|10689.8|10701.6|10690.6|10700.5|10689.5|68
1672629000000|2023-01-02 03:10:00|10701.1|10690.1|10700.7|10689.7|10701.4|10690.4|10700.4|10689.4|54
1672629300000|2023-01-02 03:15:00|10700.6|10689.6|10700.5|10689.5|10701.2|10690.2|10700|10689|58
1672629600000|2023-01-02 03:20:00|10700.8|10689.8|10701|10690|10701.3|10690.3|10700|10689|39
1672629900000|2023-01-02 03:25:00|10701.2|10690.2|10701.5|10690.5|10701.5|10690.5|10700.5|10689.5|41
1672630200000|2023-01-02 03:30:00|10700.7|10689.7|10700.8|10689.8|10701.3|10690.3|10700.4|10689.4|45
1672630500000|2023-01-02 03:35:00|10700.9|10689.9|10701|10690|10701.4|10690.4|10700.5|10689.5|34
1672630800000|2023-01-02 03:40:00|10700.7|10689.7|10701.2|10690.2|10707.5|10701.4|10700|10689|139
1672631100000|2023-01-02 03:45:00|10701.3|10690.3|10701.2|10690.2|10701.6|10690.6|10700.8|10689.8|53
1672631400000|2023-01-02 03:50:00|10701.1|10690.1|10700.9|10689.9|10701.8|10690.8|10697.3|10686.3|74
1672631700000|2023-01-02 03:55:00|10701|10690|10701|10690|10701.3|10690.3|10700.4|10689.4|49
1672632000000|2023-01-02 04:00:00|10700.7|10689.7|10704.1|10698.1|10704.6|10698.6|10695.6|10688.2|139
1672632300000|2023-01-02 04:05:00|10704|10698|10704.2|10698.2|10704.4|10698.4|10699.7|10693.7|105
1672632600000|2023-01-02 04:10:00|10703.7|10697.7|10705.2|10699.2|10707.2|10701.2|10703.4|10697.4|81
1672632900000|2023-01-02 04:15:00|10705.1|10699.1|10706|10700|10706.9|10700.9|10705.1|10699.1|52
1672633200000|2023-01-02 04:20:00|10705.6|10699.6|10705.4|10699.4|10706.7|10700.7|10705|10699|48
1672633500000|2023-01-02 04:25:00|10705.5|10699.5|10706.3|10700.3|10706.5|10700.5|10705.2|10699.2|47
1672633800000|2023-01-02 04:30:00|10705.7|10699.7|10705.9|10699.9|10706.5|10700.5|10705.1|10699.1|49
1672634100000|2023-01-02 04:35:00|10705.2|10699.2|10705.3|10699.3|10706|10700|10705|10699|206
1672634400000|2023-01-02 04:40:00|10705.2|10699.2|10705.3|10699.3|10705.8|10699.8|10704.7|10698.7|70
1672634700000|2023-01-02 04:45:00|10705.2|10699.2|10705.6|10699.6|10706|10700|10705.1|10699.1|254
1672635000000|2023-01-02 04:50:00|10705.4|10699.4|10705.6|10699.6|10705.9|10699.9|10705|10699|65
1672635300000|2023-01-02 04:55:00|10705.7|10699.7|10705.4|10699.4|10706|10700|10705|10699|60
1672635600000|2023-01-02 05:00:00|10705.3|10699.3|10704.6|10698.6|10705.8|10699.8|10704.3|10698.3|116
1672635900000|2023-01-02 05:05:00|10704.3|10698.3|10699.2|10693.2|10705.2|10699.2|10697.9|10692.3|144
1672636200000|2023-01-02 05:10:00|10699.3|10693.3|10700.7|10694.7|10701.4|10695.4|10691.4|10685.4|151
1672636500000|2023-01-02 05:15:00|10700.8|10694.8|10700.7|10694.7|10701.6|10695.6|10699.9|10693.9|80
1672636800000|2023-01-02 05:20:00|10700.6|10694.6|10695.6|10690.3|10701.4|10695.4|10695.4|10690.1|71
1672637100000|2023-01-02 05:25:00|10695.7|10691.3|10697.3|10691.3|10698.2|10692.2|10695.7|10690.6|81
1672637400000|2023-01-02 05:30:00|10697.4|10691.4|10697.2|10691.2|10698.3|10692.3|10696.3|10690.3|70
1672637700000|2023-01-02 05:35:00|10697.1|10691.1|10696.7|10694.3|10701.8|10695.9|10696.2|10690.8|241
1672638000000|2023-01-02 05:40:00|10696.6|10694.2|10696.6|10694.4|10698.8|10696.2|10696.2|10693.8|199
1672638300000|2023-01-02 05:45:00|10696.5|10694.5|10698|10692|10703.7|10697.7|10693.3|10687.3|259
1672638600000|2023-01-02 05:50:00|10697.6|10691.6|10699.8|10693.8|10705.7|10699.7|10695.6|10689.6|227
1672638900000|2023-01-02 05:55:00|10699.4|10693.4|10699.9|10693.9|10700.3|10694.3|10698.9|10692.9|44
1672639200000|2023-01-02 06:00:00|10700.4|10694.4|10700.4|10694.4|10702.9|10696.9|10698.8|10692.8|146
1672639500000|2023-01-02 06:05:00|10700.1|10694.1|10698.1|10692.1|10700.7|10694.7|10698.1|10692.1|101
1672639800000|2023-01-02 06:10:00|10698.4|10692.4|10698.8|10692.8|10700.1|10694.1|10696.7|10690.9|328
1672640100000|2023-01-02 06:15:00|10698.6|10692.6|10697.9|10692.1|10699.7|10693.7|10697.5|10691.8|141
1672640400000|2023-01-02 06:20:00|10698|10692.2|10698.2|10692.2|10698.2|10693|10696.7|10691.8|231
1672640700000|2023-01-02 06:25:00|10697.2|10692.5|10696.6|10692|10698.2|10692.8|10696.1|10691.3|166
1672641000000|2023-01-02 06:30:00|10696.7|10691.9|10698|10692|10699.5|10694.4|10695.3|10690.5|731
1672641300000|2023-01-02 06:35:00|10698.1|10692.1|10699.2|10693.2|10699.7|10693.7|10697.9|10691.9|78
1672641600000|2023-01-02 06:40:00|10699|10693|10698.3|10692.3|10700.1|10696.7|10697.4|10691.4|185
1672641900000|2023-01-02 06:45:00|10698.2|10692.2|10697.3|10691.6|10699.2|10693.6|10697|10691.3|127
1672642200000|2023-01-02 06:50:00|10697.2|10691.5|10697.5|10691.8|10698.2|10692.7|10696.9|10691.4|135
1672642500000|2023-01-02 06:55:00|10697.4|10691.7|10695.5|10689.5|10697.5|10693.2|10675.1|10669.1|221
1672642800000|2023-01-02 07:00:00|10695.2|10689.2|10695.4|10689.4|10695.8|10689.8|10692.1|10686.1|99
1672643100000|2023-01-02 07:05:00|10695.3|10689.3|10695|10689|10695.3|10689.3|10692.3|10686.3|137
1672643400000|2023-01-02 07:10:00|10695.3|10689.3|10686.4|10680.4|10696.8|10690.8|10686|10680|159
1672643700000|2023-01-02 07:15:00|10687|10681|10688.1|10682.1|10690.6|10684.6|10686.6|10680.6|125
1672644000000|2023-01-02 07:20:00|10687.3|10681.3|10688.1|10682.1|10689.1|10683.2|10686.4|10680.6|138
1672644300000|2023-01-02 07:25:00|10688.2|10682.2|10684|10678|10688.6|10682.7|10674.6|10668.6|237
1672644600000|2023-01-02 07:30:00|10684.2|10678.2|10685.7|10679.7|10687.2|10681.2|10682.2|10676.6|194
1672644900000|2023-01-02 07:35:00|10685.8|10679.8|10687.8|10681.8|10688.8|10682.8|10685.8|10679.8|159
1672645200000|2023-01-02 07:40:00|10687.7|10681.7|10684.6|10679.1|10687.7|10681.9|10683.5|10678.9|477
1672645500000|2023-01-02 07:45:00|10684|10679.2|10672.9|10669.7|10686.8|10681.1|10671.2|10668.3|633
1672645800000|2023-01-02 07:50:00|10673.1|10669.6|10669.1|10665.7|10676.9|10671.5|10668.5|10662.5|801
1672646100000|2023-01-02 07:55:00|10669.7|10665.8|10681.6|10677.3|10682.2|10679|10665.3|10660.6|654
1672646400000|2023-01-02 08:00:00|10681.7|10677.4|10673.8|10671.3|10683.8|10679.3|10673.6|10669.6|421
1672646700000|2023-01-02 08:05:00|10673.6|10671.4|10679|10676.2|10679.7|10676.9|10673.6|10670.8|325
1672647000000|2023-01-02 08:10:00|10679.1|10676.1|10678.2|10673.3|10679.7|10677.1|10676.6|10672.9|1044
1672647300000|2023-01-02 08:15:00|10677.7|10673.4|10676.1|10673|10679.8|10675.5|10675.2|10670.7|442
1672647600000|2023-01-02 08:20:00|10676.2|10673.1|10677.6|10674.5|10679.7|10675.6|10675.7|10672.2|425
1672647900000|2023-01-02 08:25:00|10677.7|10674.7|10677.6|10675.6|10678.9|10676.2|10677.1|10674.3|213
1672648200000|2023-01-02 08:30:00|10677.5|10675.3|10686.9|10683.8|10688.1|10684.6|10676.5|10674|390
1672648500000|2023-01-02 08:35:00|10686.8|10683.6|10688.8|10686.2|10690.2|10686.7|10683.4|10680.8|427
1672648800000|2023-01-02 08:40:00|10688.7|10686.3|10682.4|10679.3|10689.3|10686.9|10681|10675.7|610
1672649100000|2023-01-02 08:45:00|10682.6|10679.4|10692.1|10686.9|10702.1|10696.1|10682|10679|609
1672649400000|2023-01-02 08:50:00|10692.3|10687.3|10685.1|10682.7|10692.3|10688.2|10685|10682.1|525
1672649700000|2023-01-02 08:55:00|10685|10682.5|10680.9|10678.2|10685|10682.8|10680.1|10677.7|551
1672650000000|2023-01-02 09:00:00|10680.8|10678.3|10694|10689.8|10702.6|10697.2|10680.5|10677.8|786
1672650300000|2023-01-02 09:05:00|10693.9|10690|10686.8|10684.8|10694|10690.4|10685.9|10679.9|487
1672650600000|2023-01-02 09:10:00|10686.9|10684.7|10688.7|10685.1|10690.3|10687.8|10686.1|10683.4|379
1672650900000|2023-01-02 09:15:00|10688.3|10685|10685.4|10682.1|10688.8|10685.5|10683|10678.3|501
1672651200000|2023-01-02 09:20:00|10685.3|10682|10683.7|10680.9|10686.6|10683.3|10681.3|10678.8|1163
1672651500000|2023-01-02 09:25:00|10684|10681.1|10685.3|10682.8|10687.3|10683.8|10682.4|10679.6|430
1672651800000|2023-01-02 09:30:00|10685.4|10682.7|10684.7|10680.9|10686|10684|10683.8|10680.7|368
1672652100000|2023-01-02 09:35:00|10685|10680.8|10684.6|10682|10685.5|10682.9|10683.5|10680.6|318
1672652400000|2023-01-02 09:40:00|10685|10681.9|10684|10681.7|10688.1|10682.8|10683.1|10680.8|359
1672652700000|2023-01-02 09:45:00|10683.9|10681.8|10681.5|10676.6|10686.8|10682.6|10679.1|10674.1|579
1672653000000|2023-01-02 09:50:00|10681.4|10676.5|10679.2|10676.5|10684.4|10678.9|10679.2|10675.8|492
1672653300000|2023-01-02 09:55:00|10679.3|10676.3|10680.5|10678|10680.8|10678.1|10678.5|10675.8|378
1672653600000|2023-01-02 10:00:00|10680.6|10678.3|10680.1|10678.2|10680.8|10678.6|10679.4|10677.1|403
1672653900000|2023-01-02 10:05:00|10680|10678.1|10680.2|10678.4|10680.9|10678.9|10679.4|10677.2|425
1672654200000|2023-01-02 10:10:00|10680.1|10678.3|10685.8|10683.6|10688.7|10685|10679.8|10678|492
1672654500000|2023-01-02 10:15:00|10685.9|10683.7|10685|10682.8|10686.3|10684.1|10683.8|10681.1|391
1672654800000|2023-01-02 10:20:00|10685.1|10682.7|10687.7|10685.6|10690.9|10688.9|10684.8|10682.7|320
1672655100000|2023-01-02 10:25:00|10687.6|10685|10683.4|10681.4|10690.9|10689.4|10683.1|10680.9|427
1672655400000|2023-01-02 10:30:00|10683.5|10681.5|10683.9|10681.9|10689.5|10686.4|10683.5|10681.4|343
1672655700000|2023-01-02 10:35:00|10684.1|10681.8|10682.3|10680|10684.4|10682.3|10681.9|10679.4|204
1672656000000|2023-01-02 10:40:00|10682.1|10679.9|10678.7|10676.4|10682.6|10680.5|10676.3|10672.9|342
1672656300000|2023-01-02 10:45:00|10678.6|10676.1|10681.6|10680.4|10682.7|10681|10678.3|10675.6|248
1672656600000|2023-01-02 10:50:00|10681.5|10680.3|10682.2|10679.9|10682.4|10680.7|10678|10674.7|275
1672656900000|2023-01-02 10:55:00|10682.1|10680|10685.5|10683.2|10685.5|10683.2|10681.3|10679.6|214
1672657200000|2023-01-02 11:00:00|10685.4|10683|10686.3|10683.9|10687.8|10684.6|10681.7|10679.2|414
1672657500000|2023-01-02 11:05:00|10686.2|10684|10685.2|10682.7|10686.3|10684.6|10684.1|10682|176
1672657800000|2023-01-02 11:10:00|10685.1|10682.9|10685.8|10684.2|10686.2|10684.3|10684.6|10682.3|195
1672658100000|2023-01-02 11:15:00|10685.7|10684.1|10683.3|10681.3|10686.3|10684.4|10682.1|10680.1|231
1672658400000|2023-01-02 11:20:00|10683|10681.4|10684.4|10682.1|10684.7|10682.5|10682.7|10680.9|212
1672658700000|2023-01-02 11:25:00|10684.3|10682.2|10683.2|10681.2|10684.7|10682.3|10682.6|10680.8|216
1672659000000|2023-01-02 11:30:00|10683.3|10681.5|10683.3|10681.5|10683.7|10681.7|10682.7|10681|171
1672659300000|2023-01-02 11:35:00|10683.4|10681.6|10684|10682.2|10684.4|10682.4|10683.2|10681.5|149
1672659600000|2023-01-02 11:40:00|10684.1|10682.1|10686|10684.4|10687.1|10685.1|10683.8|10682.1|234
1672659900000|2023-01-02 11:45:00|10686.2|10684.5|10686.2|10684.5|10686.5|10684.6|10685.8|10683.8|156
1672660200000|2023-01-02 11:50:00|10686.3|10684.3|10685.3|10683.3|10688.1|10685.8|10683|10681|313
1672660500000|2023-01-02 11:55:00|10685.4|10683.2|10685.8|10683.6|10685.9|10683.9|10682.4|10678.2|243
1672660800000|2023-01-02 12:00:00|10685.7|10683.5|10686.4|10684.9|10688.5|10686.2|10685.3|10683.5|214
1672661100000|2023-01-02 12:05:00|10686.5|10684.8|10686.3|10684.9|10687.9|10685.3|10678.7|10674.5|227
1672661400000|2023-01-02 12:10:00|10686.4|10685|10687|10685.7|10687.5|10686.1|10686|10684.8|118
1672661700000|2023-01-02 12:15:00|10687.1|10685.8|10686.1|10683.5|10687.1|10685.8|10681.2|10675.2|295
1672662000000|2023-01-02 12:20:00|10686|10683.7|10684.1|10682.2|10686.1|10683.7|10683.6|10681.1|231
1672662300000|2023-01-02 12:25:00|10684|10682.3|10685|10683.4|10685.9|10684.1|10682.5|10680.8|286
1672662600000|2023-01-02 12:30:00|10685.1|10683.5|10687.6|10686|10688.7|10686.5|10684.3|10682.5|313
1672662900000|2023-01-02 12:35:00|10687.5|10686.1|10686|10684.3|10688.5|10686.1|10681.8|10676.9|240
1672663200000|2023-01-02 12:40:00|10686.1|10684.4|10685|10683.1|10688.7|10686.3|10683.1|10681.4|308
1672663500000|2023-01-02 12:45:00|10685.1|10683.2|10686.6|10684.8|10688|10685.6|10684.9|10683.1|198
1672663800000|2023-01-02 12:50:00|10686.4|10684.7|10684|10682.3|10688.7|10685|10681.4|10675.8|342
1672664100000|2023-01-02 12:55:00|10683.7|10682.4|10683.3|10681.9|10686.8|10684.5|10681.5|10679.3|322
1672664400000|2023-01-02 13:00:00|10683.2|10681.8|10684.8|10683|10687.3|10684.2|10681.6|10680.1|423
1672664700000|2023-01-02 13:05:00|10684.9|10682.9|10682.8|10681.5|10685|10683.3|10682.5|10680.6|195
1672665000000|2023-01-02 13:10:00|10682.9|10681.6|10683.5|10681.9|10684.3|10682.1|10681.4|10676.7|250
1672665300000|2023-01-02 13:15:00|10683.4|10682|10684.3|10682|10688.1|10685.1|10681.1|10678.4|522
1672665600000|2023-01-02 13:20:00|10684.4|10682.1|10684.2|10682.4|10686.4|10683.6|10683.3|10681.7|291
1672665900000|2023-01-02 13:25:00|10684.3|10682.2|10685.4|10683.3|10686.5|10684.2|10683.8|10681.9|279
1672666200000|2023-01-02 13:30:00|10685.5|10683.2|10685.8|10683.3|10686.7|10684.5|10683.2|10681|240
1672666500000|2023-01-02 13:35:00|10685.9|10683.2|10685.4|10683.8|10686.2|10683.9|10683.7|10681.6|241
1672666800000|2023-01-02 13:40:00|10685.3|10683.7|10685.2|10682.7|10686|10684|10684.1|10682|219
1672667100000|2023-01-02 13:45:00|10685|10682.6|10681.8|10680.1|10685|10683.1|10679.3|10675.2|338
1672667400000|2023-01-02 13:50:00|10681.9|10680.2|10683.1|10681.3|10683.3|10681.6|10680.9|10679|175
1672667700000|2023-01-02 13:55:00|10683|10681.4|10680|10677.8|10683.1|10681.5|10679.4|10674.8|566
1672668000000|2023-01-02 14:00:00|10680.1|10677.7|10680.6|10679|10681.9|10679.8|10679.8|10677.5|357
1672668300000|2023-01-02 14:05:00|10680.5|10678.9|10681.4|10679.5|10681.4|10679.9|10680.4|10678.7|308
1672668600000|2023-01-02 14:10:00|10681.2|10679.2|10682|10680.6|10682.7|10681.1|10680.3|10678.7|309
1672668900000|2023-01-02 14:15:00|10681.9|10680.5|10682|10680.7|10682.4|10680.8|10680.9|10679.5|215
1672669200000|2023-01-02 14:20:00|10681.8|10680.4|10681.6|10680.2|10682.4|10680.8|10681|10679.9|243
1672669500000|2023-01-02 14:25:00|10681.5|10680.3|10681.8|10680.3|10683|10681.4|10680.6|10679|389
1672669800000|2023-01-02 14:30:00|10681.9|10680.2|10681.4|10679.7|10682.9|10681.1|10680.7|10679|196
1672670100000|2023-01-02 14:35:00|10681.2|10679.9|10680.4|10679.1|10681.6|10679.9|10680|10678.8|124
1672670400000|2023-01-02 14:40:00|10680.3|10678.8|10681.4|10679.8|10682.5|10681.1|10680.2|10678.8|188
1672670700000|2023-01-02 14:45:00|10681.2|10680.2|10680.8|10679.3|10681.2|10680.2|10679.7|10678.3|215
1672671000000|2023-01-02 14:50:00|10680.7|10679.4|10676.4|10673.6|10680.9|10679.8|10675.4|10672.6|425
1672671300000|2023-01-02 14:55:00|10675.8|10673.4|10673.6|10671.9|10677|10674.4|10671.5|10669.6|574
1672671600000|2023-01-02 15:00:00|10673.8|10671.8|10672.3|10670|10674|10671.9|10671.1|10669.3|558
1672671900000|2023-01-02 15:05:00|10672|10670.1|10673.7|10671.7|10673.8|10671.9|10671.2|10669.4|415
1672672200000|2023-01-02 15:10:00|10673.6|10671.9|10673.8|10671.9|10675|10673.2|10671|10669.3|306
1672672500000|2023-01-02 15:15:00|10673.6|10671.8|10671.7|10670.5|10674.1|10672.2|10671|10669.5|300
1672672800000|2023-01-02 15:20:00|10671.5|10670.4|10670.2|10668.4|10671.7|10670.4|10665.6|10664.4|426
1672673100000|2023-01-02 15:25:00|10670.1|10668.3|10667.5|10665.5|10670.3|10668.6|10666.7|10665.2|326
1672673400000|2023-01-02 15:30:00|10667.4|10665.7|10667.2|10665.6|10670|10667.9|10666.8|10665.1|321
1672673700000|2023-01-02 15:35:00|10667.3|10665.7|10667.5|10665.8|10670.2|10668.4|10666.6|10664.8|421
1672674000000|2023-01-02 15:40:00|10667.4|10665.9|10667.3|10665.5|10669.7|10668|10666.4|10665|370
1672674300000|2023-01-02 15:45:00|10667.2|10665.4|10664.1|10662.8|10669.4|10667.4|10663.9|10662.7|466
1672674600000|2023-01-02 15:50:00|10664|10662.7|10664.1|10662.8|10667.4|10665.9|10663.7|10662.7|540
1672674900000|2023-01-02 15:55:00|10664|10662.9|10661.5|10659.9|10664.6|10663.1|10659.8|10657.3|600
1672675200000|2023-01-02 16:00:00|10661.6|10659.5|10665.3|10662.7|10665.7|10663.3|10660.2|10658.5|844
1672675500000|2023-01-02 16:05:00|10665.5|10662.8|10664.7|10663.1|10665.6|10664|10663.5|10661.9|685
1672675800000|2023-01-02 16:10:00|10664.8|10663.2|10670.1|10668.2|10674.7|10669.5|10664.3|10662.4|821
1672676100000|2023-01-02 16:15:00|10670|10668|10661.6|10658.5|10670.5|10668.1|10661.1|10657.9|578
1672676400000|2023-01-02 16:20:00|10661.7|10658.4|10656.9|10656|10661.8|10658.8|10656.9|10656|210
1672676700000|2023-01-02 16:25:00|10656.8|10655.8|10655.4|10653|10660.9|10657.9|10654.7|10652.3|771
1672677000000|2023-01-02 16:30:00|10655.5|10653.1|10654|10652.4|10657.1|10654.8|10653.7|10652.3|439
1672677300000|2023-01-02 16:35:00|10654.1|10652.5|10653.8|10652.9|10655.9|10654.4|10653.7|10652|269
1672677600000|2023-01-02 16:40:00|10653.7|10652.8|10655.8|10653.2|10656.7|10654.8|10653.7|10651.1|298
1672677900000|2023-01-02 16:45:00|10655.7|10653.1|10654.3|10652.1|10655.9|10653.5|10652.4|10650.2|397
1672678200000|2023-01-02 16:50:00|10654.2|10652|10657.7|10654.9|10658.3|10655.9|10654.1|10651.6|291
1672678500000|2023-01-02 16:55:00|10657.6|10655|10657|10653.9|10660.9|10655.7|10656.9|10653|413
1672678800000|2023-01-02 17:00:00|10656.6|10653.6|10662.7|10660|10664.4|10660.4|10656.6|10652.8|423
1672679100000|2023-01-02 17:05:00|10662.5|10659.8|10661.8|10659.7|10664.4|10661|10661.1|10655.8|576
1672679400000|2023-01-02 17:10:00|10661.7|10659.8|10661.9|10658|10662.9|10660.6|10660.2|10656.1|235
1672679700000|2023-01-02 17:15:00|10661.3|10658.7|10660.3|10657.6|10663.1|10658.8|10659.8|10656|166
1672680000000|2023-01-02 17:20:00|10660.2|10657.8|10661.6|10658.5|10664.4|10659.6|10660|10657.4|318
1672680300000|2023-01-02 17:25:00|10661.2|10658.2|10662.3|10657.9|10664|10659.3|10660.9|10657.5|262
1672680600000|2023-01-02 17:30:00|10662|10657.5|10662.3|10657.9|10664|10658.8|10660.7|10657.3|271
1672680900000|2023-01-02 17:35:00|10661.8|10658.1|10662.1|10658.8|10663.3|10659.3|10661.3|10657.8|165
1672681200000|2023-01-02 17:40:00|10662|10658.7|10662.1|10659.1|10663.6|10659.7|10661.8|10657.9|239
1672681500000|2023-01-02 17:45:00|10661.9|10659.3|10662.1|10658.6|10662.8|10659.9|10661.1|10657.9|159
1672681800000|2023-01-02 17:50:00|10662.2|10658.7|10661.9|10658.6|10662.9|10660|10661.3|10658|216
1672682100000|2023-01-02 17:55:00|10661.2|10658.8|10662.4|10659.7|10663.8|10659.9|10660.7|10657.6|309
1672682400000|2023-01-02 18:00:00|10661.9|10659.5|10661.5|10659.6|10663.4|10659.8|10660.7|10658.6|257
1672682700000|2023-01-02 18:05:00|10661.4|10659.7|10660.6|10655.3|10663.4|10659.8|10659.5|10654.5|363
1672683000000|2023-01-02 18:10:00|10660.5|10655.5|10657.8|10655.6|10661.6|10656.4|10657.8|10654.8|407
1672683300000|2023-01-02 18:15:00|10658|10656.1|10659.8|10653.8|10661|10656.4|10657.6|10652.7|369
1672683600000|2023-01-02 18:20:00|10660|10654|10656|10653.1|10660.6|10654.6|10656|10651.6|423
1672683900000|2023-01-02 18:25:00|10656.1|10654|10655.2|10650|10659.2|10654|10654.7|10649.1|235
1672684200000|2023-01-02 18:30:00|10655.1|10650.2|10657.7|10651.7|10659.2|10653.2|10654.6|10649.5|267
1672684500000|2023-01-02 18:35:00|10657.5|10651.6|10657|10651|10658.5|10652.5|10654.5|10650.1|358
1672684800000|2023-01-02 18:40:00|10657.1|10651.4|10654.8|10651.9|10657.1|10652.3|10654.6|10650.3|131
1672685100000|2023-01-02 18:45:00|10654.7|10652|10654.4|10652.1|10655.1|10652.5|10654.1|10651.6|81
1672685400000|2023-01-02 18:50:00|10654.8|10652.5|10654.6|10652.2|10655.1|10652.7|10654.1|10651.4|85
1672685700000|2023-01-02 18:55:00|10654.5|10652.1|10653.8|10651.6|10654.6|10652.5|10653.4|10651.4|84
1672686000000|2023-01-02 19:00:00|10653.9|10651.7|10652.5|10651.1|10654.5|10652.3|10651.9|10650.6|119
1672686300000|2023-01-02 19:05:00|10652.4|10651|10654.4|10651.6|10654.8|10652.9|10652.4|10650.6|133
1672686600000|2023-01-02 19:10:00|10654.1|10651.3|10653.9|10650.9|10654.8|10652.6|10653.4|10650.7|228
1672686900000|2023-01-02 19:15:00|10654.1|10651.1|10653.8|10650.7|10654.8|10651.9|10652.9|10650.2|95
1672687200000|2023-01-02 19:20:00|10654.5|10650.8|10653.8|10650.9|10654.9|10651.6|10652.9|10650.2|79
1672687500000|2023-01-02 19:25:00|10653|10651|10654.8|10651.4|10657.5|10652.6|10651.5|10649|680
1672687800000|2023-01-02 19:30:00|10655.1|10651.3|10655.4|10650.7|10656.2|10652.1|10654.8|10650|276
1672688100000|2023-01-02 19:35:00|10655.2|10651.3|10655.6|10650.9|10656.3|10651.8|10654.5|10650.2|147
1672688400000|2023-01-02 19:40:00|10655.7|10650.7|10656.1|10652.3|10656.3|10652.8|10653.5|10650.2|130
1672688700000|2023-01-02 19:45:00|10656|10652.2|10655.7|10652.5|10656.1|10653.2|10654.7|10651.4|103
1672689000000|2023-01-02 19:50:00|10655.6|10652.3|10656.1|10652.8|10657.2|10653.6|10654.2|10650.6|191
1672689300000|2023-01-02 19:55:00|10656.6|10652.9|10661.1|10655.1|10664.2|10658.2|10654.6|10651.6|235
1672689600000|2023-01-02 20:00:00|10661|10655|10661.2|10655.2|10663.4|10657.4|10659.7|10654|515
1672689900000|2023-01-02 20:05:00|10661.1|10655.1|10662.2|10656.2|10663.5|10659|10660.5|10654.5|87
1672690200000|2023-01-02 20:10:00|10662.3|10656.3|10663.5|10657.5|10667.2|10661.7|10662|10656|264
1672690500000|2023-01-02 20:15:00|10663.2|10657.2|10663.2|10657.2|10664.8|10658.8|10662.3|10656.3|72
1672690800000|2023-01-02 20:20:00|10663.1|10657.1|10664|10658|10666.1|10660.1|10662.2|10656.2|129
1672691100000|2023-01-02 20:25:00|10663.2|10657.2|10664.4|10658.4|10666.8|10660.8|10663.2|10657.2|148
1672691400000|2023-01-02 20:30:00|10664.8|10658.8|10667.4|10661.4|10667.9|10661.9|10664.3|10658.3|129
1672691700000|2023-01-02 20:35:00|10667.3|10661.3|10673.7|10667.7|10675.8|10669.8|10666.7|10660.7|215
1672692000000|2023-01-02 20:40:00|10673.9|10667.9|10667.1|10661.1|10673.9|10667.9|10666.8|10660.8|182
1672692300000|2023-01-02 20:45:00|10668.2|10662.2|10672.3|10666.3|10672.4|10666.4|10667|10661|201
1672692600000|2023-01-02 20:50:00|10671.7|10665.7|10670.1|10664.1|10672.9|10666.9|10668.7|10662.7|239
1672692900000|2023-01-02 20:55:00|10670|10664|10668.9|10662.9|10672.9|10666.9|10668.2|10662.2|422
1672693200000|2023-01-02 21:00:00|10668.7|10662.7|10674.7|10668.7|10676.3|10670.3|10667.8|10661.8|166
1672693500000|2023-01-02 21:05:00|10674.8|10668.8|10677|10671|10677.7|10671.7|10673.6|10667.6|75
1672693800000|2023-01-02 21:10:00|10676.8|10670.8|10672.7|10666.7|10678.4|10672.4|10669.7|10663.7|116
1672694100000|2023-01-02 21:15:00|10672.6|10666.6|10673.9|10667.9|10675.2|10669.2|10671.8|10665.8|90
1672694400000|2023-01-02 21:20:00|10673.3|10667.3|10672.9|10666.9|10673.6|10667.6|10672.2|10666.2|50
1672694700000|2023-01-02 21:25:00|10674|10668|10669.7|10663.7|10674.7|10668.7|10669.7|10663.7|150
1672695000000|2023-01-02 21:30:00|10670.4|10664.4|10668.9|10662.9|10671.8|10665.8|10668.7|10662.7|65
1672695300000|2023-01-02 21:35:00|10670.9|10664.9|10671.1|10665.1|10671.1|10665.1|10668.9|10662.9|45
1672695600000|2023-01-02 21:40:00|10670.9|10664.9|10668.9|10662.9|10671.4|10665.4|10668.6|10662.6|74
1672695900000|2023-01-02 21:45:00|10669.7|10663.7|10668.7|10662.7|10670.1|10664.1|10666.9|10660.9|82
1672696200000|2023-01-02 21:50:00|10668.3|10662.3|10666.1|10660.1|10668.3|10662.3|10664.4|10658.4|72
1672696500000|2023-01-02 21:55:00|10666.3|10660.3|10670.6|10664.6|10672.1|10666.1|10665.4|10659.4|81
1672696800000|2023-01-02 22:00:00|10670.7|10664.7|10670.6|10664.6|10671.3|10665.3|10668.1|10662.4|38
1672697100000|2023-01-02 22:05:00|10668.7|10664.3|10668.2|10664.1|10668.7|10665.1|10666.7|10663.7|69
1672697400000|2023-01-02 22:10:00|10667.7|10664.2|10668.8|10663.9|10669.5|10664.9|10666.9|10663.2|37
1672697700000|2023-01-02 22:15:00|10669.2|10663.5|10668.7|10663.8|10669.4|10664.9|10667.2|10663.3|93
1672698000000|2023-01-02 22:20:00|10668.8|10663.7|10668.5|10664.2|10669.5|10664.4|10667.9|10663.5|37
1672698300000|2023-01-02 22:25:00|10668.7|10664|10668.4|10664.3|10669.7|10665|10667.3|10663.7|79
1672698600000|2023-01-02 22:30:00|10668.5|10664.4|10667.4|10664.2|10669|10665.1|10666.3|10663.1|86
1672698900000|2023-01-02 22:35:00|10667.3|10664.3|10667.2|10663.2|10668|10664.8|10666.6|10662.5|67
1672699200000|2023-01-02 22:40:00|10667.4|10663|10668.4|10662.4|10668.5|10663.9|10665.9|10662.3|36
1672699500000|2023-01-02 22:45:00|10668.3|10662.3|10667.2|10662.9|10668.3|10663.3|10666.8|10662.2|64
1672699800000|2023-01-02 22:50:00|10667.4|10662.7|10668.2|10662.2|10668.3|10663.3|10666.7|10662.2|47
1672700100000|2023-01-02 22:55:00|10668.3|10662.3|10669.5|10663.5|10670.3|10664.3|10666.7|10661.5|150
1672700400000|2023-01-02 23:00:00|10669.9|10663.9|10682.6|10677.3|10685.2|10682|10669.9|10663.9|512
1672700700000|2023-01-02 23:05:00|10682.2|10677.8|10682|10678.9|10685.8|10682.6|10680.8|10677.8|382
1672701000000|2023-01-02 23:10:00|10682.3|10679|10664.5|10663|10683.4|10679.6|10663.5|10661.4|664
1672701300000|2023-01-02 23:15:00|10664.6|10662.9|10652.7|10651|10666.6|10664.3|10650.7|10649.5|1134
1672701600000|2023-01-02 23:20:00|10652.6|10650.9|10662.2|10660.8|10664|10662|10652.6|10650.9|856
1672701900000|2023-01-02 23:25:00|10662.3|10661.1|10665.2|10663.5|10667.4|10666.5|10662.3|10660.7|640
1672702200000|2023-01-02 23:30:00|10665.1|10663.6|10668.8|10667.5|10669.6|10668.4|10664.5|10663.1|850
1672702500000|2023-01-02 23:35:00|10669.1|10667.6|10669.8|10668.4|10671|10669.7|10667.1|10665.7|602
1672702800000|2023-01-02 23:40:00|10670|10668.5|10671.5|10670.3|10675.1|10673.8|10669.6|10668.3|499
1672703100000|2023-01-02 23:45:00|10671.1|10670.2|10671.9|10670.6|10672.2|10671|10669.4|10668|610
1672703400000|2023-01-02 23:50:00|10671.8|10670.5|10675.6|10674.2|10676|10674.8|10671.1|10669.8|531
1672703700000|2023-01-02 23:55:00|10675.2|10674.1|10677.2|10676.3|10678.5|10677.2|10674.4|10673.1|570
1672704000000|2023-01-03 00:00:00|10677.1|10676.2|10678.2|10677.3|10679|10678.1|10672.5|10671.6|462
1672704300000|2023-01-03 00:05:00|10678.5|10677.6|10676.7|10675.8|10678.7|10677.8|10673.5|10672.6|443
1672704600000|2023-01-03 00:10:00|10676.8|10675.9|10676.5|10675.6|10678.4|10677.5|10674.3|10673.4|474
1672704900000|2023-01-03 00:15:00|10676.6|10675.7|10671.6|10670.7|10676.8|10675.7|10671.2|10670.6|457
1672705200000|2023-01-03 00:20:00|10671.5|10670.6|10670.3|10669.4|10672.8|10671.9|10668.7|10667.9|384
1672705500000|2023-01-03 00:25:00|10670.2|10669.3|10669.3|10668.4|10670.3|10669.4|10667.2|10666.3|308
1672705800000|2023-01-03 00:30:00|10669.1|10668.2|10670.1|10669.2|10671.6|10670.7|10668.4|10667.5|288
1672706100000|2023-01-03 00:35:00|10670.2|10669.3|10671.1|10670.5|10673.4|10672.5|10670.2|10669.3|293
1672706400000|2023-01-03 00:40:00|10671.2|10670.3|10674.1|10673.2|10675.7|10674.8|10670.9|10670.2|332
1672706700000|2023-01-03 00:45:00|10673.9|10673|10671.9|10671|10675.2|10674.3|10671.4|10670.7|339
1672707000000|2023-01-03 00:50:00|10672|10671.1|10672.1|10671.2|10673|10672.2|10671.1|10670.5|340
1672707300000|2023-01-03 00:55:00|10672.2|10671.3|10671.1|10670.2|10672.3|10671.5|10670.5|10669.7|265
1672707600000|2023-01-03 01:00:00|10670.9|10670|10666|10665.1|10670.9|10670|10665|10664.3|567
1672707900000|2023-01-03 01:05:00|10665.9|10665|10667.4|10666.5|10667.5|10666.6|10660.1|10659.2|698
1672708200000|2023-01-03 01:10:00|10667.3|10666.4|10669.5|10668.6|10671.5|10670.6|10664.4|10663.5|789
1672708500000|2023-01-03 01:15:00|10669.6|10668.7|10668.8|10667.9|10674.9|10674|10667|10666.3|796
1672708800000|2023-01-03 01:20:00|10668.7|10667.8|10658.5|10657.6|10669.1|10668.4|10656.8|10655.9|721
1672709100000|2023-01-03 01:25:00|10658.4|10657.5|10656.6|10655.7|10659.6|10658.7|10655.5|10654.6|615
1672709400000|2023-01-03 01:30:00|10656.5|10655.6|10657.6|10656.7|10660.4|10659.5|10655.4|10654.6|819
1672709700000|2023-01-03 01:35:00|10657.7|10656.8|10654.9|10654|10658|10657.1|10654.1|10653.3|620
1672710000000|2023-01-03 01:40:00|10654.7|10653.8|10652.9|10652|10654.7|10653.8|10651.3|10650.7|426
1672710300000|2023-01-03 01:45:00|10653|10652.1|10653.2|10652.3|10653.8|10653.2|10651.1|10650.2|338
1672710600000|2023-01-03 01:50:00|10653.3|10652.4|10657|10656.4|10657.3|10656.6|10651.3|10650.4|510
1672710900000|2023-01-03 01:55:00|10656.9|10656.3|10660.4|10659.8|10660.6|10659.9|10656.4|10655.6|433
1672711200000|2023-01-03 02:00:00|10660.1|10659.5|10663.2|10662.3|10663.4|10662.5|10658.2|10657.4|427
1672711500000|2023-01-03 02:05:00|10663.3|10662.4|10660.5|10659.6|10663.9|10663|10659.5|10658.7|345
1672711800000|2023-01-03 02:10:00|10660.4|10659.5|10661.9|10661|10663.5|10662.7|10659.8|10658.9|317
1672712100000|2023-01-03 02:15:00|10662|10661.1|10661.9|10661|10663.5|10662.6|10660.4|10659.5|425
1672712400000|2023-01-03 02:20:00|10662|10661.1|10663.6|10662.7|10665.1|10664.4|10661.7|10660.8|285
1672712700000|2023-01-03 02:25:00|10663.7|10662.8|10666.9|10666|10668.3|10667.4|10663.6|10662.7|381
1672713000000|2023-01-03 02:30:00|10666.6|10665.7|10669.1|10668.2|10671|10670.3|10666.3|10665.6|390
1672713300000|2023-01-03 02:35:00|10669|10668.1|10670.2|10669.3|10670.8|10670.1|10667.6|10666.8|481
1672713600000|2023-01-03 02:40:00|10670.3|10669.7|10673.7|10672.8|10673.9|10673|10669.4|10668.6|583
1672713900000|2023-01-03 02:45:00|10673.8|10672.9|10674.9|10674|10675.3|10674.4|10672.4|10671.5|510
1672714200000|2023-01-03 02:50:00|10674.7|10673.8|10675.8|10675.2|10678.3|10677.6|10674.2|10673.4|537
1672714500000|2023-01-03 02:55:00|10675.6|10674.9|10677.1|10676.2|10678.2|10677.3|10673.3|10672.7|454
1672714800000|2023-01-03 03:00:00|10677|10676.1|10674.7|10673.8|10679|10678.4|10673.7|10672.8|498
1672715100000|2023-01-03 03:05:00|10674.6|10673.7|10674.8|10673.9|10677.3|10676.4|10674.5|10673.6|488
1672715400000|2023-01-03 03:10:00|10674.7|10673.8|10673.5|10672.6|10676.3|10675.5|10673.3|10672.5|387
1672715700000|2023-01-03 03:15:00|10673.6|10672.7|10671.9|10671|10673.7|10672.9|10669.2|10668.5|435
1672716000000|2023-01-03 03:20:00|10671.8|10670.9|10674.7|10673.8|10676.6|10675.7|10671.4|10670.5|432
1672716300000|2023-01-03 03:25:00|10674.5|10673.6|10672.5|10671.6|10675.4|10674.8|10672.4|10671.5|337
1672716600000|2023-01-03 03:30:00|10673.1|10672.2|10675.5|10674.6|10675.6|10674.8|10672.3|10671.4|294
1672716900000|2023-01-03 03:35:00|10675.3|10674.4|10675.5|10674.6|10676|10675.3|10672.9|10672.1|293
1672717200000|2023-01-03 03:40:00|10675.6|10674.7|10675.9|10675.3|10676.6|10675.7|10673.7|10672.8|292
1672717500000|2023-01-03 03:45:00|10676|10675.4|10676.1|10675.2|10677|10676.3|10673.9|10673.1|322
1672717800000|2023-01-03 03:50:00|10676|10675.1|10675.5|10674.6|10676.6|10675.9|10675|10674.4|283
1672718100000|2023-01-03 03:55:00|10675.7|10674.8|10672.8|10672.2|10675.7|10674.8|10671.4|10670.5|283
1672718400000|2023-01-03 04:00:00|10672.7|10672.1|10673|10672.1|10673.9|10673|10671.3|10670.4|285
1672718700000|2023-01-03 04:05:00|10672.9|10672|10674.9|10674|10675.1|10674.1|10672.1|10671.4|288
1672719000000|2023-01-03 04:10:00|10675|10673.8|10678.5|10677.6|10680|10679.1|10674.9|10673.8|388
1672719300000|2023-01-03 04:15:00|10678.6|10677.5|10677.4|10676.5|10678.7|10677.7|10676|10675|404
1672719600000|2023-01-03 04:20:00|10677.6|10676.4|10679.4|10678.5|10679.8|10678.9|10677|10676.1|261
1672719900000|2023-01-03 04:25:00|10679.3|10678.4|10678.5|10677.9|10680.7|10680|10678.4|10677.7|203
1672720200000|2023-01-03 04:30:00|10678.8|10678.2|10680|10679.1|10680.3|10679.3|10677.2|10676.6|332
1672720500000|2023-01-03 04:35:00|10679.9|10679|10680.1|10679.2|10680.8|10680.1|10678.7|10677.8|287
1672720800000|2023-01-03 04:40:00|10680|10679.1|10678.3|10677.4|10680.1|10679.2|10677.8|10676.9|215
1672721100000|2023-01-03 04:45:00|10678.2|10677.6|10676.1|10675.2|10678.7|10677.8|10675|10674.1|269
1672721400000|2023-01-03 04:50:00|10675.8|10675.3|10672.7|10671.8|10676.9|10676|10672.5|10671.8|254
1672721700000|2023-01-03 04:55:00|10672.6|10671.7|10667.8|10666.9|10672.9|10672|10667.5|10666.6|323
1672722000000|2023-01-03 05:00:00|10667.7|10666.8|10670.6|10669.7|10670.7|10669.9|10667.5|10666.6|290
1672722300000|2023-01-03 05:05:00|10670.5|10669.9|10667.6|10666.7|10671.2|10670.6|10667.4|10666.6|297
1672722600000|2023-01-03 05:10:00|10667.8|10666.9|10668.4|10667.5|10670.1|10669.3|10667.7|10666.8|321
1672722900000|2023-01-03 05:15:00|10668.2|10667.3|10665.5|10664.6|10670.2|10669.4|10665.5|10664.6|290
1672723200000|2023-01-03 05:20:00|10665.6|10664.7|10662.7|10661.8|10666|10665.1|10662.4|10661.5|431
1672723500000|2023-01-03 05:25:00|10662.6|10661.7|10664.1|10663.2|10664.1|10663.3|10660.2|10659.4|374
1672723800000|2023-01-03 05:30:00|10664|10663.1|10659.6|10658.7|10665.1|10664.4|10659.4|10658.7|397
1672724100000|2023-01-03 05:35:00|10659.8|10658.9|10663.1|10662.2|10664.1|10663.4|10659.5|10658.7|378
1672724400000|2023-01-03 05:40:00|10663.2|10662.3|10665.5|10664.6|10665.7|10664.8|10662.9|10662.1|385
1672724700000|2023-01-03 05:45:00|10665.6|10664.7|10662.5|10661.6|10665.6|10664.7|10662.4|10661.5|457
1672725000000|2023-01-03 05:50:00|10662.7|10661.8|10662.7|10661.8|10663.6|10662.7|10661.5|10660.6|348
1672725300000|2023-01-03 05:55:00|10662.8|10661.9|10664.1|10663.2|10666.4|10665.6|10662.6|10661.9|441
1672725600000|2023-01-03 06:00:00|10664|10663.1|10665.5|10664.9|10665.8|10665.1|10663.2|10662.3|471
1672725900000|2023-01-03 06:05:00|10665.4|10664.6|10665|10664.1|10666|10665|10663|10662.1|384
1672726200000|2023-01-03 06:10:00|10664.9|10664|10668|10667.4|10668.2|10667.5|10664.8|10663.9|425
1672726500000|2023-01-03 06:15:00|10667.9|10667.3|10666.2|10665.3|10668.3|10667.5|10664.6|10663.9|389
1672726800000|2023-01-03 06:20:00|10666.3|10665.4|10664.9|10664|10666.3|10665.4|10663.4|10662.5|470
1672727100000|2023-01-03 06:25:00|10664.8|10663.9|10663.4|10662.5|10664.8|10664|10660.8|10659.8|403
1672727400000|2023-01-03 06:30:00|10663.3|10662.4|10657|10656.1|10663.7|10662.8|10655.7|10655.1|678
1672727700000|2023-01-03 06:35:00|10656.6|10656|10656.1|10655.2|10659|10658.1|10654.7|10653.8|502
1672728000000|2023-01-03 06:40:00|10656|10655.1|10656.8|10655.9|10658.7|10658|10655.1|10654.2|426
1672728300000|2023-01-03 06:45:00|10656.7|10655.8|10655.9|10655|10656.7|10655.8|10652.6|10651.7|465
1672728600000|2023-01-03 06:50:00|10656|10655.1|10652.5|10651.6|10658.9|10658.2|10652.5|10651.6|409
1672728900000|2023-01-03 06:55:00|10652.4|10651.5|10652.8|10651.9|10654.7|10653.8|10651.9|10651|424
1672729200000|2023-01-03 07:00:00|10653.2|10652.3|10655.4|10654.8|10657.6|10656.7|10653.2|10652.3|707
1672729500000|2023-01-03 07:05:00|10655.6|10654.7|10651.5|10650.6|10655.6|10654.8|10650.5|10649.8|492
1672729800000|2023-01-03 07:10:00|10651.4|10650.5|10652.6|10651.7|10654.7|10653.8|10650.1|10649.5|464
1672730100000|2023-01-03 07:15:00|10652.5|10651.9|10654.8|10653.9|10655.8|10655.2|10652.3|10651.4|507
1672730400000|2023-01-03 07:20:00|10654.7|10653.8|10653.1|10652.5|10655.6|10654.9|10652.5|10651.7|444
1672730700000|2023-01-03 07:25:00|10653|10652.1|10657.4|10656.5|10657.7|10657|10652.6|10651.7|596
1672731000000|2023-01-03 07:30:00|10657.2|10656.3|10657|10656.1|10659.3|10658.4|10655.2|10654.4|552
1672731300000|2023-01-03 07:35:00|10656.9|10656|10655.6|10654.7|10658.7|10658|10654.7|10653.9|453
1672731600000|2023-01-03 07:40:00|10655.7|10654.8|10654.8|10653.9|10658|10657.2|10654.4|10653.8|513
1672731900000|2023-01-03 07:45:00|10654.7|10653.8|10637.8|10636.9|10655.8|10655|10635.6|10634.8|865
1672732200000|2023-01-03 07:50:00|10637.9|10637|10627.6|10626.7|10638.3|10637.5|10622.6|10621.9|1108
1672732500000|2023-01-03 07:55:00|10627.7|10626.8|10624.3|10623.4|10627.7|10626.9|10620.3|10619.7|724
1672732800000|2023-01-03 08:00:00|10624.2|10623.3|10605|10603.9|10628.9|10628.1|10604.8|10603.9|1193
1672733100000|2023-01-03 08:05:00|10604.9|10604|10597.3|10596.7|10604.9|10604|10595.4|10594.5|1347
1672733400000|2023-01-03 08:10:00|10596.9|10596|10588.4|10587.8|10601.9|10601.1|10586.8|10585.9|1115
1672733700000|2023-01-03 08:15:00|10588.5|10587.9|10577.9|10577|10590.3|10589.5|10570.4|10569.3|1246
1672734000000|2023-01-03 08:20:00|10578.2|10577.3|10575.5|10574.9|10580.1|10579.4|10572.9|10572.1|1077
1672734300000|2023-01-03 08:25:00|10575|10574.6|10576.7|10575.8|10579|10578.1|10571.5|10570.8|1121
1672734600000|2023-01-03 08:30:00|10577|10576.4|10565.2|10564.3|10577.4|10576.5|10557.5|10556.6|1138
1672734900000|2023-01-03 08:35:00|10565.1|10564.2|10574|10573.1|10578.4|10577.5|10562.5|10561.7|1122
1672735200000|2023-01-03 08:40:00|10573.7|10572.8|10568.6|10567.7|10580.4|10579.6|10568.4|10567.6|1038
1672735500000|2023-01-03 08:45:00|10568.7|10567.8|10565.1|10564.2|10571.8|10571|10562.4|10561.5|851
1672735800000|2023-01-03 08:50:00|10565.2|10564.3|10555.7|10554.8|10567.8|10567.1|10552.1|10550.7|1008
1672736100000|2023-01-03 08:55:00|10555.6|10555|10552.4|10551.5|10563.3|10562.6|10551.4|10550.5|1113
1672736400000|2023-01-03 09:00:00|10552.3|10551.4|10538.8|10537.9|10555|10554.1|10537|10535.6|1286
1672736700000|2023-01-03 09:05:00|10539.2|10537.3|10543|10542.1|10548|10547.2|10534.5|10533.6|1247
1672737000000|2023-01-03 09:10:00|10542.9|10542|10544.8|10543.9|10549.3|10548.4|10541|10540.1|1008
1672737300000|2023-01-03 09:15:00|10544.9|10544|10545.7|10544.8|10547.5|10546.7|10538.8|10538.2|1001
1672737600000|2023-01-03 09:20:00|10545.6|10544.7|10548.6|10547.7|10548.8|10547.9|10540.2|10539.4|944
1672737900000|2023-01-03 09:25:00|10548.4|10547.5|10548.6|10547.7|10549|10548.2|10541.2|10540.4|777
1672738200000|2023-01-03 09:30:00|10548.8|10547.9|10549.9|10549|10551.5|10550.9|10548.5|10547.8|404
1672738500000|2023-01-03 09:35:00|10551.1|10550.5|10556.4|10555.5|10556.9|10556|10548.8|10547.9|870
1672738800000|2023-01-03 09:40:00|10556.3|10555.4|10554.8|10553.9|10561.5|10560.8|10553.5|10552.6|829
1672739100000|2023-01-03 09:45:00|10554.7|10553.8|10556.3|10555.4|10558|10557.1|10551.6|10550.9|700
1672739400000|2023-01-03 09:50:00|10555.9|10555|10554.5|10553.6|10558.5|10557.7|10553.5|10552.6|695
1672739700000|2023-01-03 09:55:00|10554.4|10553.5|10548|10547.1|10554.8|10554.1|10543.9|10543|815
1672740000000|2023-01-03 10:00:00|10548.1|10547.2|10552.7|10551.8|10553.7|10552.8|10544.7|10543.8|617
1672740300000|2023-01-03 10:05:00|10552.8|10551.9|10550.7|10549.8|10555.2|10554.6|10548.6|10547.8|605
1672740600000|2023-01-03 10:10:00|10550.6|10550|10550.7|10549.8|10551.8|10551|10544.6|10543.7|614
1672740900000|2023-01-03 10:15:00|10550.6|10549.7|10545.9|10545|10552.3|10551.7|10545.2|10544.6|664
1672741200000|2023-01-03 10:20:00|10546|10545.1|10549|10548.1|10551.1|10550.5|10543.5|10542.6|690
1672741500000|2023-01-03 10:25:00|10548.9|10548|10538.2|10537.3|10549.7|10548.9|10535.6|10534.7|762
1672741800000|2023-01-03 10:30:00|10538.1|10537.2|10540.8|10540.2|10542.8|10542.1|10533.7|10532.8|795
1672742100000|2023-01-03 10:35:00|10541|10540.1|10539.6|10538.7|10546.3|10545.4|10539.2|10538.6|623
1672742400000|2023-01-03 10:40:00|10539.4|10538.5|10537.6|10536.7|10541.4|10540.5|10536.8|10535.9|609
1672742700000|2023-01-03 10:45:00|10537.3|10536.4|10536.9|10536.3|10542.9|10542.2|10536.8|10536.2|570
1672743000000|2023-01-03 10:50:00|10536.8|10536.2|10539.6|10539|10541.3|10540.5|10535.4|10534.8|533
1672743300000|2023-01-03 10:55:00|10539.5|10538.9|10531.5|10530.6|10539.6|10539|10525.9|10525.1|664
1672743600000|2023-01-03 11:00:00|10531.4|10530.5|10529.3|10528.7|10531.6|10531|10525.4|10524.8|603
1672743900000|2023-01-03 11:05:00|10529.4|10528.5|10532.3|10531.7|10533.4|10532.5|10527.2|10526.6|511
1672744200000|2023-01-03 11:10:00|10532.4|10531.8|10527.9|10527.3|10532.8|10532.2|10526.1|10525.5|423
1672744500000|2023-01-03 11:15:00|10528.1|10527.2|10521.5|10520.9|10529.9|10529.2|10521.2|10520.5|601
1672744800000|2023-01-03 11:20:00|10521.9|10521|10521.5|10520.9|10525.4|10524.8|10519.8|10519.2|687
1672745100000|2023-01-03 11:25:00|10521.4|10520.8|10526.8|10526.2|10527.1|10526.5|10521.4|10520.8|601
1672745400000|2023-01-03 11:30:00|10526.7|10526.1|10529.2|10528.6|10529.8|10529.1|10525.9|10525.1|524
1672745700000|2023-01-03 11:35:00|10529.3|10528.4|10534.2|10533.6|10534.4|10533.8|10528|10527.4|470
1672746000000|2023-01-03 11:40:00|10534.3|10533.7|10532.4|10531.5|10536.5|10535.8|10531.3|10530.6|552
1672746300000|2023-01-03 11:45:00|10532.5|10531.6|10533.5|10532.9|10535.8|10535.1|10531.4|10530.6|602
1672746600000|2023-01-03 11:50:00|10533.4|10532.8|10529.3|10528.4|10534.9|10534.3|10527.1|10526.5|527
1672746900000|2023-01-03 11:55:00|10529.2|10528.3|10528.7|10528.1|10531.1|10530.3|10527.9|10527.3|501
1672747200000|2023-01-03 12:00:00|10528.8|10528.2|10526.4|10525.8|10531.4|10530.8|10525.7|10525.1|571
1672747500000|2023-01-03 12:05:00|10526.5|10525.9|10528.8|10528.2|10531.2|10530.6|10524.3|10523.5|521
1672747800000|2023-01-03 12:10:00|10528.7|10528.1|10533.6|10532.7|10534|10533.2|10525.6|10525|676
1672748100000|2023-01-03 12:15:00|10533.4|10532.8|10533.9|10533|10536.2|10535.6|10531.2|10530.5|569
1672748400000|2023-01-03 12:20:00|10534|10533.1|10533.7|10533.1|10536|10535.3|10533|10532.4|452
1672748700000|2023-01-03 12:25:00|10533.8|10533.2|10540.4|10539.8|10540.6|10539.9|10532.9|10532.3|538
1672749000000|2023-01-03 12:30:00|10540.3|10539.7|10539.6|10539|10541.3|10540.7|10539.4|10538.8|510
1672749300000|2023-01-03 12:35:00|10539.7|10539.1|10542.6|10542|10543.3|10542.7|10539.2|10538.6|489
1672749600000|2023-01-03 12:40:00|10542.7|10542.1|10547.2|10546.3|10549.7|10549.1|10542.7|10542.1|465
1672749900000|2023-01-03 12:45:00|10547.3|10546.4|10544.2|10543.6|10547.3|10546.6|10539.7|10539.1|536
1672750200000|2023-01-03 12:50:00|10544.1|10543.5|10540.6|10540|10546.9|10546.3|10540|10539.3|511
1672750500000|2023-01-03 12:55:00|10540.7|10540.1|10536.1|10535.2|10544.8|10544.2|10535.3|10534.4|684
1672750800000|2023-01-03 13:00:00|10535.9|10535|10533.3|10532.7|10540.1|10539.5|10531.6|10531|823
1672751100000|2023-01-03 13:05:00|10533.6|10533|10537.4|10536.8|10537.8|10537|10530.9|10530|830
1672751400000|2023-01-03 13:10:00|10537.3|10536.7|10545.3|10544.7|10546.3|10545.7|10536.7|10536.1|717
1672751700000|2023-01-03 13:15:00|10545.4|10544.8|10554.8|10554.2|10555.1|10554.5|10543.9|10543.3|786
1672752000000|2023-01-03 13:20:00|10554.7|10554.1|10555.4|10554.5|10560|10559.4|10552.7|10552|907
1672752300000|2023-01-03 13:25:00|10555.3|10554.4|10555.9|10555.3|10558.1|10557.4|10550.9|10550|719
1672752600000|2023-01-03 13:30:00|10556|10555.4|10561.1|10560.2|10562.5|10561.7|10554.2|10553.6|887
1672752900000|2023-01-03 13:35:00|10561|10560.1|10564.7|10564.1|10564.8|10564.2|10559.7|10558.9|768
1672753200000|2023-01-03 13:40:00|10564.4|10563.8|10567.2|10566.3|10567.9|10567.3|10562.9|10562.3|714
1672753500000|2023-01-03 13:45:00|10567.1|10566.2|10566.2|10565.3|10570.4|10569.7|10561.5|10560.9|705
1672753800000|2023-01-03 13:50:00|10566.4|10565.8|10565|10564.4|10567.2|10566.5|10561.7|10561.1|759
1672754100000|2023-01-03 13:55:00|10565.1|10564.5|10560.6|10560|10565.4|10564.8|10557.3|10556.7|649
1672754400000|2023-01-03 14:00:00|10560.5|10559.9|10557.9|10557.3|10560.9|10560.2|10555.7|10555.1|646
1672754700000|2023-01-03 14:05:00|10558|10557.4|10566.7|10565.8|10567.6|10567|10556.1|10555.3|620
1672755000000|2023-01-03 14:10:00|10566.6|10566|10574.6|10574|10575|10574.3|10566.6|10565.9|617
1672755300000|2023-01-03 14:15:00|10574.7|10574.1|10566.6|10566|10574.7|10574.1|10565.2|10564.6|609
1672755600000|2023-01-03 14:20:00|10566.5|10565.9|10565.7|10565.1|10567.1|10566.5|10561.5|10560.8|621
1672755900000|2023-01-03 14:25:00|10565.6|10565|10572|10571.4|10573.2|10572.6|10563.6|10563|760
1672756200000|2023-01-03 14:30:00|10571.8|10571.2|10573.7|10572.8|10576.8|10576.1|10567.4|10566.5|1077
1672756500000|2023-01-03 14:35:00|10573.6|10573|10579.2|10578.3|10580.9|10580.3|10572|10571.4|1062
1672756800000|2023-01-03 14:40:00|10579.1|10578.2|10591.5|10590.1|10597.8|10597|10579.1|10578.2|1334
1672757100000|2023-01-03 14:45:00|10591.2|10590.2|10585.7|10584.8|10591.7|10590.2|10583.5|10582.6|1173
1672757400000|2023-01-03 14:50:00|10585.6|10584.7|10581|10580.4|10589.9|10589.3|10575|10574.2|1147
1672757700000|2023-01-03 14:55:00|10580.6|10579.7|10574.5|10573.6|10584|10583.3|10574.4|10573.5|1036
1672758000000|2023-01-03 15:00:00|10574.8|10574.2|10573.2|10572.3|10579.2|10578.3|10570.8|10570.1|1179
1672758300000|2023-01-03 15:05:00|10573|10572.1|10570.6|10569.7|10578.2|10577.4|10570.5|10569.7|1062
1672758600000|2023-01-03 15:10:00|10570.2|10569.3|10570.8|10569.9|10572.2|10571.5|10565.3|10564.4|1185
1672758900000|2023-01-03 15:15:00|10571.1|10570.2|10570.9|10570|10575.3|10574.4|10569.5|10568.6|1004
1672759200000|2023-01-03 15:20:00|10571.1|10570.2|10580.8|10579.9|10580.9|10580.1|10569.3|10568.6|927
1672759500000|2023-01-03 15:25:00|10580.6|10580|10569.3|10568.4|10582.6|10581.9|10566.5|10565.9|1054
1672759800000|2023-01-03 15:30:00|10569.2|10568.3|10565.3|10564.4|10569.8|10569|10562.7|10562.1|993
1672760100000|2023-01-03 15:35:00|10565.7|10565.1|10570.8|10570.2|10571.8|10571.1|10565.3|10564.5|921
1672760400000|2023-01-03 15:40:00|10571|10570.1|10565.4|10564.5|10573.4|10572.5|10564.5|10563.9|874
1672760700000|2023-01-03 15:45:00|10565.8|10564.8|10572.1|10571.2|10572.8|10572|10563.9|10563|1039
1672761000000|2023-01-03 15:50:00|10572.2|10571.3|10562|10561.1|10572.5|10571.6|10560.5|10559.9|984
1672761300000|2023-01-03 15:55:00|10562.1|10561.2|10555.7|10555.1|10565.3|10564.6|10554.9|10554.2|1096
1672761600000|2023-01-03 16:00:00|10556|10555.4|10553.1|10552.5|10557.3|10556.4|10548.7|10548.1|894
1672761900000|2023-01-03 16:05:00|10553|10552.4|10545.8|10545.2|10553.3|10552.6|10545.5|10544.9|833
1672762200000|2023-01-03 16:10:00|10545.9|10545.3|10544.8|10544.2|10547.9|10547|10537.8|10536.9|1007
1672762500000|2023-01-03 16:15:00|10544.9|10544|10547.1|10546.5|10547.7|10546.9|10540.5|10539.8|825
1672762800000|2023-01-03 16:20:00|10547|10546.4|10547.8|10547.2|10550.8|10550.2|10545.8|10545|752
1672763100000|2023-01-03 16:25:00|10547.7|10547.1|10555.2|10554.6|10555.2|10554.6|10547.6|10547|739
1672763400000|2023-01-03 16:30:00|10555.3|10554.7|10550.5|10549.9|10555.6|10555|10541.5|10540.9|1040
1672763700000|2023-01-03 16:35:00|10550.4|10549.8|10546|10545.1|10551.1|10550.5|10545.3|10544.4|851
1672764000000|2023-01-03 16:40:00|10545.9|10545|10545.3|10544.4|10546.1|10545.2|10540.3|10539.7|874
1672764300000|2023-01-03 16:45:00|10545.2|10544.3|10547.1|10546.5|10547.9|10547|10540.7|10539.8|754
1672764600000|2023-01-03 16:50:00|10547.3|10546.7|10555.1|10554.5|10555.1|10554.5|10546.1|10545.3|710
1672764900000|2023-01-03 16:55:00|10555.2|10554.6|10558.5|10557.9|10559.1|10558.5|10553.7|10553.1|692
1672765200000|2023-01-03 17:00:00|10558.3|10557.7|10558.8|10557.9|10559.3|10558.5|10555.4|10554.8|619
1672765500000|2023-01-03 17:05:00|10558.9|10558.2|10554.9|10554.3|10559.6|10558.9|10554.6|10553.9|594
1672765800000|2023-01-03 17:10:00|10554.5|10553.9|10556.6|10556|10559.3|10558.5|10554.4|10553.5|609
1672766100000|2023-01-03 17:15:00|10556.7|10556.1|10557.1|10556.5|10559|10558.4|10555.9|10555.1|584
1672766400000|2023-01-03 17:20:00|10557.2|10556.3|10551.5|10550.9|10558.9|10558.3|10551.4|10550.8|507
1672766700000|2023-01-03 17:25:00|10551.6|10551|10552.7|10551.8|10552.7|10552.1|10550.5|10549.8|461
1672767000000|2023-01-03 17:30:00|10552.5|10551.9|10552.1|10551.5|10553.5|10552.9|10548.9|10548.2|504
1672767300000|2023-01-03 17:35:00|10552.2|10551.6|10548.3|10547.4|10554.3|10553.6|10547.8|10546.9|412
1672767600000|2023-01-03 17:40:00|10548.2|10547.3|10548.6|10548|10549.4|10548.8|10545.7|10545.1|427
1672767900000|2023-01-03 17:45:00|10548.5|10547.9|10540.9|10540.3|10549.7|10548.9|10540.6|10539.7|616
1672768200000|2023-01-03 17:50:00|10540.8|10540.2|10544.5|10543.9|10545.1|10544.5|10540.8|10540.2|457
1672768500000|2023-01-03 17:55:00|10544.2|10543.6|10546.5|10545.9|10548.1|10547.5|10543.3|10542.7|402
1672768800000|2023-01-03 18:00:00|10546.4|10545.8|10546.9|10546.3|10548.2|10547.6|10543.7|10543|427
1672769100000|2023-01-03 18:05:00|10547|10546.4|10545.6|10545|10547|10546.4|10544.6|10544|305
1672769400000|2023-01-03 18:10:00|10545.7|10545.1|10547.8|10546.9|10549.8|10549.1|10545.5|10544.9|444
1672769700000|2023-01-03 18:15:00|10547.9|10547|10545.7|10544.8|10549.3|10548.6|10545.1|10544.3|426
1672770000000|2023-01-03 18:20:00|10545.6|10544.7|10547.3|10546.7|10547.7|10546.9|10543.5|10542.9|412
1672770300000|2023-01-03 18:25:00|10547.2|10546.6|10556.6|10556|10557.1|10556.5|10547.2|10546.6|453
1672770600000|2023-01-03 18:30:00|10556.7|10556.1|10554.7|10554.1|10556.8|10556.2|10554|10553.3|382
1672770900000|2023-01-03 18:35:00|10554.8|10554.2|10554.7|10554.1|10559.3|10558.7|10553.9|10553.3|405
1672771200000|2023-01-03 18:40:00|10554.6|10554|10560.6|10560|10561.2|10560.6|10554.6|10554|460
1672771500000|2023-01-03 18:45:00|10560.4|10559.8|10557.2|10556.6|10560.7|10560.1|10556.6|10555.8|334
1672771800000|2023-01-03 18:50:00|10557.3|10556.7|10557.9|10557|10558.4|10557.7|10556.4|10555.8|292
1672772100000|2023-01-03 18:55:00|10557.8|10556.9|10556.9|10556.3|10558.4|10557.8|10555.1|10554.5|321
1672772400000|2023-01-03 19:00:00|10557.1|10556.5|10556.8|10556.2|10557.7|10557.1|10555.5|10554.9|449
1672772700000|2023-01-03 19:05:00|10556.9|10556.3|10558|10557.4|10558.2|10557.6|10556.3|10555.4|487
1672773000000|2023-01-03 19:10:00|10557.7|10557.1|10559.3|10558.7|10559.7|10559.1|10555.6|10555|440
1672773300000|2023-01-03 19:15:00|10559.4|10558.8|10558.7|10557.8|10560.2|10559.6|10557.1|10556.4|415
1672773600000|2023-01-03 19:20:00|10558.4|10557.9|10558.1|10557.5|10561.2|10560.6|10558.1|10557.5|368
1672773900000|2023-01-03 19:25:00|10558.2|10557.6|10561.8|10561.2|10562.3|10561.7|10558|10557.4|351
1672774200000|2023-01-03 19:30:00|10561.9|10561.3|10559.9|10559.3|10562.5|10561.9|10558.9|10558.2|403
1672774500000|2023-01-03 19:35:00|10560.4|10559.8|10559.9|10559.3|10561.2|10560.6|10558.9|10558.1|278
1672774800000|2023-01-03 19:40:00|10560|10559.4|10562.9|10562.3|10563.9|10563.3|10559.7|10559|396
1672775100000|2023-01-03 19:45:00|10563.2|10562.6|10567.2|10566.3|10568.7|10568.1|10563.1|10562.5|704
1672775400000|2023-01-03 19:50:00|10567.3|10566.4|10564.6|10564|10568.3|10567.6|10563.9|10563.3|553
1672775700000|2023-01-03 19:55:00|10564.7|10564.1|10566.8|10565.9|10567.2|10566.6|10563.2|10562.6|619
1672776000000|2023-01-03 20:00:00|10567|10566.1|10565|10564.1|10567.8|10567|10564.7|10563.8|587
1672776300000|2023-01-03 20:05:00|10564.9|10564|10562.7|10561.8|10564.9|10564|10562.4|10561.6|581
1672776600000|2023-01-03 20:10:00|10562.8|10561.9|10567.3|10566.4|10567.4|10566.7|10561.1|10560.2|553
1672776900000|2023-01-03 20:15:00|10567.4|10566.5|10564.3|10563.4|10569.2|10568.6|10563.9|10563|479
1672777200000|2023-01-03 20:20:00|10564.2|10563.3|10557.2|10556.6|10564.2|10563.3|10557.2|10556.4|427
1672777500000|2023-01-03 20:25:00|10557.4|10556.5|10561.9|10561|10562.2|10561.5|10556.7|10555.8|343
1672777800000|2023-01-03 20:30:00|10561.8|10560.9|10561.1|10560.2|10564.4|10563.5|10561|10560.1|372
1672778100000|2023-01-03 20:35:00|10561.2|10560.3|10559.5|10558.6|10562.1|10561.2|10559|10558.3|313
1672778400000|2023-01-03 20:40:00|10559.4|10558.5|10555.3|10554.7|10559.9|10559|10555.3|10554.7|366
1672778700000|2023-01-03 20:45:00|10555.2|10554.6|10555.7|10554.8|10558|10557.3|10555.1|10554.5|251
1672779000000|2023-01-03 20:50:00|10555.8|10554.9|10556.2|10555.3|10557.7|10556.8|10554.2|10553.5|519
1672779300000|2023-01-03 20:55:00|10556.1|10555.2|10552|10551.4|10556.2|10555.4|10551|10550.4|440
1672779600000|2023-01-03 21:00:00|10552.1|10551.5|10552.7|10552.1|10552.7|10552.1|10549.9|10549|248
1672779900000|2023-01-03 21:05:00|10552.6|10552|10553.6|10552.7|10554.1|10553.2|10552.6|10551.9|176
1672780200000|2023-01-03 21:10:00|10553.5|10552.6|10553.1|10552.2|10554.1|10553.2|10552.4|10551.5|95
1672780500000|2023-01-03 21:15:00|10553.4|10552.5|10553.6|10552.7|10554.4|10553.5|10552.9|10552.1|169
1672780800000|2023-01-03 21:20:00|10553.7|10552.8|10549.1|10548.2|10554.4|10553.5|10548.2|10547.3|189
1672781100000|2023-01-03 21:25:00|10549.2|10548.3|10550.4|10549.5|10552.4|10551.5|10549.1|10548.2|280
1672781400000|2023-01-03 21:30:00|10550.5|10549.6|10550.7|10549.8|10552|10551.1|10549.6|10548.9|181
1672781700000|2023-01-03 21:35:00|10550.6|10549.7|10549.7|10548.8|10550.7|10549.8|10549.2|10548.3|132
1672782000000|2023-01-03 21:40:00|10549.6|10548.7|10548.4|10547.5|10549.7|10548.8|10546.8|10545.9|218
1672782300000|2023-01-03 21:45:00|10548.5|10547.6|10547.9|10547|10549.6|10548.7|10547.1|10546.2|220
1672782600000|2023-01-03 21:50:00|10548|10546.9|10548.6|10547.4|10550.5|10549.4|10547.5|10546.6|279
1672782900000|2023-01-03 21:55:00|10548.4|10547.2|10549.3|10546.7|10550.8|10549.4|10548.4|10546.7|340
1672783200000|2023-01-03 22:00:00|10550|10546.3|10549.9|10546.1|10550.6|10546.3|10549.7|10545.1|28
1672783500000|2023-01-03 22:05:00|10550|10546.2|10549.6|10546.1|10550.5|10546.4|10549.5|10545|40
1672783800000|2023-01-03 22:10:00|10550.2|10545.4|10549.9|10546.3|10550.5|10547.1|10549.5|10545.2|41
1672784100000|2023-01-03 22:15:00|10549.8|10546.4|10549.4|10545.3|10550.9|10546.4|10549.2|10543.5|86
1672784400000|2023-01-03 22:20:00|10549.3|10545.5|10549.5|10546.2|10550.4|10547.1|10549|10544.7|98
1672784700000|2023-01-03 22:25:00|10549.4|10546.3|10549.4|10546.8|10550.3|10547.5|10549|10544.6|142
1672785000000|2023-01-03 22:30:00|10549.6|10546.6|10549.3|10544.3|10550.7|10548.1|10548.3|10543.9|881
1672785300000|2023-01-03 22:35:00|10549.1|10545.2|10548.6|10545.9|10551.1|10548.1|10548.1|10543.6|1849
1672785600000|2023-01-03 22:40:00|10549.1|10545.1|10550.1|10546.6|10550.3|10547.2|10548.1|10543.4|2078
1672785900000|2023-01-03 22:45:00|10550|10546.4|10549.2|10545.9|10550|10547.6|10548.5|10544.9|832
1672786200000|2023-01-03 22:50:00|10549.3|10546.8|10549.7|10547.3|10549.9|10547.7|10548.9|10546.3|50
1672786500000|2023-01-03 22:55:00|10550|10546.7|10550.5|10545.8|10550.9|10547.3|10549.3|10545.5|120
1672786800000|2023-01-03 23:00:00|10550.8|10545.7|10555.5|10551|10557.1|10552|10549.6|10544.8|719
1672787100000|2023-01-03 23:05:00|10554.9|10551.3|10554.4|10552.3|10557.4|10554|10553.6|10549.7|527
1672787400000|2023-01-03 23:10:00|10554.5|10552.4|10552.3|10549.8|10556.6|10553.3|10551.6|10548|898
1672787700000|2023-01-03 23:15:00|10552|10549.7|10547.3|10545.8|10554|10550.9|10546.6|10544.7|567
1672788000000|2023-01-03 23:20:00|10547.6|10545.6|10544.2|10542.4|10549.5|10547.4|10542.8|10541.4|660
1672788300000|2023-01-03 23:25:00|10544.1|10542.3|10545.8|10544.2|10547.4|10546.1|10541.7|10539.9|666
1672788600000|2023-01-03 23:30:00|10545.1|10543.8|10545.3|10543.9|10546.7|10544.9|10543|10541.7|507
1672788900000|2023-01-03 23:35:00|10544.8|10543.7|10547.2|10546.3|10547.5|10546.4|10544.6|10543.5|356
1672789200000|2023-01-03 23:40:00|10547.1|10546.2|10544.2|10542.4|10548.3|10546.9|10543.8|10542.2|449
1672789500000|2023-01-03 23:45:00|10544|10542.3|10545.6|10544.1|10545.6|10544.3|10542.9|10541.6|431
1672789800000|2023-01-03 23:50:00|10545.5|10544|10547.5|10546.6|10548.4|10547.5|10545.4|10544|257
1672790100000|2023-01-03 23:55:00|10547.6|10546.5|10546.1|10545.2|10547.6|10546.7|10545.8|10544.8|320
1672790400000|2023-01-04 00:00:00|10546|10545.1|10552.1|10551.2|10553.8|10553.2|10545.8|10544.9|484
1672790700000|2023-01-04 00:05:00|10552.7|10551.8|10555.8|10554.9|10556.4|10555.5|10551.7|10550.8|487
1672791000000|2023-01-04 00:10:00|10555.7|10554.8|10555.8|10554.9|10557.3|10556.4|10555.3|10554.4|380
1672791300000|2023-01-04 00:15:00|10556|10555.4|10556.7|10555.8|10557.4|10556.5|10554.9|10554|399
1672791600000|2023-01-04 00:20:00|10556.8|10555.9|10557.1|10556.2|10557.8|10556.9|10556.1|10555.2|269
1672791900000|2023-01-04 00:25:00|10557|10556.1|10556.4|10555.5|10558.2|10557.3|10555.8|10554.9|206
1672792200000|2023-01-04 00:30:00|10556.5|10555.6|10558.1|10557.2|10559.4|10558.5|10556.3|10555.4|259
1672792500000|2023-01-04 00:35:00|10558|10557.1|10557.7|10556.8|10560.2|10559.3|10556.1|10555.4|338
1672792800000|2023-01-04 00:40:00|10557.8|10556.9|10559.1|10558.2|10559.3|10558.4|10556.3|10555.4|234
1672793100000|2023-01-04 00:45:00|10559.2|10558.3|10560.8|10559.9|10560.9|10560.2|10557.3|10556.4|280
1672793400000|2023-01-04 00:50:00|10560.7|10559.8|10560.4|10559.5|10561|10560.1|10558.3|10557.4|270
1672793700000|2023-01-04 00:55:00|10561.1|10560.5|10558.5|10557.9|10561.7|10560.9|10558.4|10557.7|281
1672794000000|2023-01-04 01:00:00|10558.7|10557.8|10564|10563.1|10564|10563.1|10557.5|10556.8|495
1672794300000|2023-01-04 01:05:00|10563.9|10563|10560|10559.4|10564.2|10563.3|10559.8|10558.9|430
1672794600000|2023-01-04 01:10:00|10560.1|10559.5|10560.7|10559.5|10562.2|10561.3|10558.8|10558.2|301
1672794900000|2023-01-04 01:15:00|10560.6|10559.8|10563.7|10563.1|10564.2|10563.4|10560.6|10559.8|336
1672795200000|2023-01-04 01:20:00|10564|10563.3|10563.5|10562.6|10564.3|10563.6|10561.6|10560.9|368
1672795500000|2023-01-04 01:25:00|10563.4|10562.5|10562.1|10561.2|10566.1|10565.2|10561.5|10560.8|360
1672795800000|2023-01-04 01:30:00|10562.2|10561.3|10566|10565.1|10566.3|10565.6|10561|10560.3|327
1672796100000|2023-01-04 01:35:00|10565.8|10564.9|10567.9|10567|10569.3|10568.4|10565.1|10564.2|373
1672796400000|2023-01-04 01:40:00|10568.2|10567.3|10565.7|10565.1|10568.9|10568|10565.7|10565|374
1672796700000|2023-01-04 01:45:00|10565.8|10565.2|10568.6|10567.7|10568.8|10567.9|10563.6|10562.9|453
1672797000000|2023-01-04 01:50:00|10568.5|10567.6|10567|10566.1|10569.2|10568.3|10566.6|10565.7|376
1672797300000|2023-01-04 01:55:00|10566.9|10566|10567.3|10566.4|10570.1|10569.2|10565.8|10564.9|473
1672797600000|2023-01-04 02:00:00|10567.2|10566.3|10567.8|10566.9|10569.9|10569.1|10567.2|10566.3|462
1672797900000|2023-01-04 02:05:00|10567.9|10567|10567.6|10567|10568.5|10567.9|10566.1|10565.4|382
1672798200000|2023-01-04 02:10:00|10567.7|10567.1|10568.6|10568|10568.8|10568.2|10566.2|10565.3|339
1672798500000|2023-01-04 02:15:00|10568.8|10568.2|10567.4|10566.5|10569.5|10568.6|10565.8|10564.9|373
1672798800000|2023-01-04 02:20:00|10567.3|10566.4|10566.2|10565.3|10567.4|10566.5|10564.8|10563.9|396
1672799100000|2023-01-04 02:25:00|10566.3|10565.4|10568.2|10567.3|10568.4|10567.5|10565.5|10564.7|347
1672799400000|2023-01-04 02:30:00|10568.1|10567.2|10568|10567.1|10569.9|10569.1|10566.6|10565.8|316
1672799700000|2023-01-04 02:35:00|10567.9|10567|10565.2|10564.3|10568.1|10567.3|10564.8|10564.1|307
1672800000000|2023-01-04 02:40:00|10565.3|10564.4|10565.1|10564.2|10566.7|10565.9|10563.4|10562.8|298
1672800300000|2023-01-04 02:45:00|10565.2|10564.3|10564.6|10564|10566.6|10565.8|10563.9|10563.2|331
1672800600000|2023-01-04 02:50:00|10564.5|10563.9|10563.8|10562.9|10565|10564.1|10561.9|10561.1|345
1672800900000|2023-01-04 02:55:00|10563.7|10562.8|10565.2|10564.6|10565.6|10564.9|10563.2|10562.4|227
1672801200000|2023-01-04 03:00:00|10565.3|10564.7|10567.9|10566.7|10568.7|10568|10565.1|10564.5|209
1672801500000|2023-01-04 03:05:00|10567.8|10567|10568.7|10567.8|10569.3|10568.4|10566.5|10565.8|327
1672801800000|2023-01-04 03:10:00|10568.6|10567.7|10568.6|10567.7|10569.3|10568.7|10567.1|10566.4|346
1672802100000|2023-01-04 03:15:00|10568.8|10567.9|10569.3|10568.7|10569.8|10569|10568.7|10567.9|170
1672802400000|2023-01-04 03:20:00|10569.4|10568.5|10568.7|10567.8|10569.4|10568.7|10567.7|10566.9|201
1672802700000|2023-01-04 03:25:00|10568.8|10567.9|10568.4|10567.5|10569.4|10568.7|10566.9|10566.1|249
1672803000000|2023-01-04 03:30:00|10568.3|10567.4|10568.3|10567.7|10568.8|10567.9|10567.3|10566.7|174
1672803300000|2023-01-04 03:35:00|10568.4|10567.8|10567.8|10566.9|10569.3|10568.5|10567.4|10566.8|129
1672803600000|2023-01-04 03:40:00|10567.5|10566.8|10568|10567.4|10569.1|10568.2|10567.4|10566.8|260
1672803900000|2023-01-04 03:45:00|10568.1|10567.5|10568|10567.4|10569.2|10568.4|10567.6|10566.8|274
1672804200000|2023-01-04 03:50:00|10568.2|10567.3|10567.7|10566.8|10570.1|10569.5|10567.5|10566.8|281
1672804500000|2023-01-04 03:55:00|10567.6|10566.7|10569.4|10568.5|10569.6|10568.8|10567.3|10566.7|232
1672804800000|2023-01-04 04:00:00|10569.5|10568.6|10569.4|10568.5|10570.3|10569.6|10567.9|10567|201
1672805100000|2023-01-04 04:05:00|10569.3|10568.4|10568.7|10567.8|10569.9|10569|10568.1|10567.3|208
1672805400000|2023-01-04 04:10:00|10568.6|10567.7|10567.8|10567.2|10568.6|10567.7|10567.3|10566.7|144
1672805700000|2023-01-04 04:15:00|10567.9|10567.3|10568|10567.4|10568.9|10568.3|10567.4|10566.8|210
1672806000000|2023-01-04 04:20:00|10567.9|10567.3|10567.6|10566.7|10568.5|10567.6|10566.2|10565.5|249
1672806300000|2023-01-04 04:25:00|10567.5|10566.6|10567.7|10566.8|10568.6|10567.7|10566.6|10565.9|255
1672806600000|2023-01-04 04:30:00|10567.9|10567|10567.2|10566.3|10568.4|10567.6|10566.8|10565.9|277
1672806900000|2023-01-04 04:35:00|10567.1|10566.2|10567.2|10566.6|10567.5|10566.6|10566.3|10565.6|226
1672807200000|2023-01-04 04:40:00|10567.1|10566.5|10568.8|10568.2|10569|10568.2|10566.4|10565.7|203
1672807500000|2023-01-04 04:45:00|10569.3|10568.4|10567.9|10567|10569.7|10568.8|10566.9|10566.2|210
1672807800000|2023-01-04 04:50:00|10568|10567.1|10567.9|10567|10568.9|10568.2|10566.8|10566.2|249
1672808100000|2023-01-04 04:55:00|10567.8|10566.9|10573.4|10572.5|10575|10574.2|10567.1|10566.2|635
1672808400000|2023-01-04 05:00:00|10573.5|10572.6|10574.8|10573.9|10579.1|10578.2|10572.5|10571.9|562
1672808700000|2023-01-04 05:05:00|10574.9|10574|10576.3|10575.7|10579|10578.2|10574.6|10573.9|406
1672809000000|2023-01-04 05:10:00|10576.4|10575.5|10570.7|10569.8|10576.5|10575.6|10569.9|10569|455
1672809300000|2023-01-04 05:15:00|10570.8|10569.9|10570.4|10569.8|10572.8|10571.9|10570.4|10569.8|324
1672809600000|2023-01-04 05:20:00|10570.5|10569.9|10567.7|10567.1|10570.7|10570.1|10567.5|10566.7|328
1672809900000|2023-01-04 05:25:00|10567.8|10567.2|10569|10568.1|10569.3|10568.6|10566.8|10566|366
1672810200000|2023-01-04 05:30:00|10568.9|10568|10567.7|10566.8|10569.8|10569|10566.9|10566|386
1672810500000|2023-01-04 05:35:00|10567.6|10566.7|10568|10567.1|10569.1|10568.2|10567.6|10566.7|309
1672810800000|2023-01-04 05:40:00|10567.9|10567|10569|10568.1|10569.5|10568.8|10565.2|10564.3|375
1672811100000|2023-01-04 05:45:00|10569.1|10568.2|10570.8|10570.2|10571.4|10570.5|10567.1|10566.2|323
1672811400000|2023-01-04 05:50:00|10570.9|10570.3|10567.8|10566.9|10571|10570.3|10567.6|10566.9|281
1672811700000|2023-01-04 05:55:00|10567.9|10567|10569.5|10568.9|10571.7|10571|10567.6|10566.7|438
1672812000000|2023-01-04 06:00:00|10569.6|10569|10567.7|10567.1|10571.8|10571.2|10566.7|10565.8|397
1672812300000|2023-01-04 06:05:00|10567.9|10567.3|10571.1|10570.2|10572.6|10571.9|10567.5|10566.8|436
1672812600000|2023-01-04 06:10:00|10571|10570.1|10572.9|10572.3|10574|10573.2|10569.6|10568.7|404
1672812900000|2023-01-04 06:15:00|10573.4|10572.5|10572.5|10571.6|10573.9|10573.1|10571|10570.2|349
1672813200000|2023-01-04 06:20:00|10572.4|10571.5|10574.5|10573.6|10575|10574.1|10571.7|10570.8|327
1672813500000|2023-01-04 06:25:00|10574.6|10573.7|10573.9|10573|10575.5|10574.6|10573.4|10572.5|241
1672813800000|2023-01-04 06:30:00|10573.8|10572.9|10570.9|10570|10573.8|10573.2|10569.3|10568.5|324
1672814100000|2023-01-04 06:35:00|10570.7|10569.8|10565.8|10564.9|10571.4|10570.7|10565.1|10564.5|379
1672814400000|2023-01-04 06:40:00|10565|10564.4|10565.5|10564.6|10565.8|10564.9|10560|10559.2|507
1672814700000|2023-01-04 06:45:00|10565.6|10564.7|10567.6|10566.7|10568.9|10568|10565.4|10564.5|406
1672815000000|2023-01-04 06:50:00|10567.5|10566.6|10565.1|10564.2|10569.1|10568.2|10564.9|10564|427
1672815300000|2023-01-04 06:55:00|10565|10564.1|10570.7|10569.8|10573.7|10572.8|10565|10564.1|517
1672815600000|2023-01-04 07:00:00|10569.9|10569|10571.4|10570.5|10572.7|10571.8|10567.4|10566.5|808
1672815900000|2023-01-04 07:05:00|10571.5|10570.6|10578.9|10578|10579.6|10578.7|10571.1|10570.2|675
1672816200000|2023-01-04 07:10:00|10579|10578.1|10577.9|10577|10581.7|10580.8|10576.8|10576.1|589
1672816500000|2023-01-04 07:15:00|10578|10577.1|10576.8|10575.9|10582.4|10581.5|10575.1|10574.2|492
1672816800000|2023-01-04 07:20:00|10576.7|10575.8|10581.5|10580.6|10581.5|10580.6|10576.6|10575.7|514
1672817100000|2023-01-04 07:25:00|10581.6|10580.7|10585.2|10584.3|10586.7|10585.8|10581.6|10580.7|532
1672817400000|2023-01-04 07:30:00|10585.4|10584.5|10588.3|10587.4|10590.2|10589.4|10585.1|10584.2|539
1672817700000|2023-01-04 07:35:00|10588.5|10587.3|10592.5|10591.6|10594.4|10593.5|10588|10587.1|625
1672818000000|2023-01-04 07:40:00|10592.4|10591.5|10605.7|10603.8|10606.9|10605.5|10592|10591.3|772
1672818300000|2023-01-04 07:45:00|10606.3|10604.2|10595.8|10594.9|10606.4|10604.9|10593.1|10592.4|1163
1672818600000|2023-01-04 07:50:00|10596|10595.1|10596.3|10595.4|10597.6|10596.7|10588.4|10587.8|975
1672818900000|2023-01-04 07:55:00|10596|10595.7|10594.4|10593.5|10601.7|10600.8|10594|10593.1|832
1672819200000|2023-01-04 08:00:00|10594.5|10593.6|10603.4|10602.8|10604.6|10603.7|10590.5|10589.6|1127
1672819500000|2023-01-04 08:05:00|10603.5|10602.9|10616.3|10615.4|10617.2|10616.6|10598.8|10597.9|1038
1672819800000|2023-01-04 08:10:00|10616.2|10615.3|10627|10626.1|10628.3|10627.4|10610.1|10609.2|1160
1672820100000|2023-01-04 08:15:00|10626.9|10626|10618.2|10617.6|10631.3|10630.4|10618.2|10617.5|1206
1672820400000|2023-01-04 08:20:00|10618.4|10617.8|10622.6|10621.4|10630.5|10629.6|10616.2|10615.3|1229
1672820700000|2023-01-04 08:25:00|10622.4|10621.5|10622.1|10621.2|10623|10622.1|10616.2|10614.4|961
1672821000000|2023-01-04 08:30:00|10622|10621.1|10623.1|10622.2|10635.9|10635|10617.5|10615.3|1384
1672821300000|2023-01-04 08:35:00|10623.3|10622.4|10617.4|10616.5|10626.9|10626|10615.5|10614.6|928
1672821600000|2023-01-04 08:40:00|10617.5|10616.6|10610.6|10609.4|10620|10619.3|10610.2|10609.2|919
1672821900000|2023-01-04 08:45:00|10610.7|10609.3|10612|10610.8|10616.4|10615.5|10608.7|10607.7|900
1672822200000|2023-01-04 08:50:00|10611.9|10611|10623.4|10622.5|10625.1|10624.1|10611.9|10611|887
1672822500000|2023-01-04 08:55:00|10623.2|10622.1|10616.4|10615.5|10625.2|10624.3|10615.2|10613.9|959
1672822800000|2023-01-04 09:00:00|10616.1|10614.9|10614|10613.1|10617.7|10616.8|10608.5|10607.7|920
1672823100000|2023-01-04 09:05:00|10613.8|10612.9|10607.5|10606.6|10616.9|10616.1|10607.1|10606.4|792
1672823400000|2023-01-04 09:10:00|10607.4|10606.5|10610.5|10609.9|10611.3|10610.5|10605.9|10605.2|800
1672823700000|2023-01-04 09:15:00|10610.4|10609.8|10619.4|10618.5|10620.4|10619.7|10610.3|10609.7|660
1672824000000|2023-01-04 09:20:00|10619.3|10618.4|10622.2|10621.1|10626.7|10625.9|10617.5|10616.9|706
1672824300000|2023-01-04 09:25:00|10622.3|10621.4|10625.8|10625.2|10625.9|10625.2|10618.7|10618|550
1672824600000|2023-01-04 09:30:00|10625.9|10625.3|10625.8|10624.9|10630.4|10629.8|10625.6|10624.8|552
1672824900000|2023-01-04 09:35:00|10625.9|10625|10623.9|10623.3|10626|10625.2|10620.6|10619.9|683
1672825200000|2023-01-04 09:40:00|10623.7|10623.1|10615.2|10614.6|10624.3|10623.6|10614.8|10614.1|687
1672825500000|2023-01-04 09:45:00|10615.4|10614.8|10619.1|10618.5|10621.4|10620.7|10613.6|10612.9|626
1672825800000|2023-01-04 09:50:00|10619.2|10618.6|10619.4|10618.8|10622.4|10621.8|10617.3|10616.7|488
1672826100000|2023-01-04 09:55:00|10619.8|10619.2|10611.2|10610.3|10620|10619.3|10611.2|10610.3|668
1672826400000|2023-01-04 10:00:00|10610.9|10610.5|10612.1|10611.5|10613.8|10612.9|10608.8|10608|629
1672826700000|2023-01-04 10:05:00|10612.2|10611.6|10613|10612.4|10613.1|10612.4|10610|10609.2|411
1672827000000|2023-01-04 10:10:00|10612.9|10612.3|10615.7|10615.1|10616.5|10615.9|10612.9|10612.3|413
1672827300000|2023-01-04 10:15:00|10615.6|10615|10614.9|10614.3|10620|10619.4|10613.1|10612.5|491
1672827600000|2023-01-04 10:20:00|10614.8|10614.2|10612.6|10611.7|10617|10616.4|10612.2|10611.3|418
1672827900000|2023-01-04 10:25:00|10612.7|10611.8|10615|10614.4|10616.2|10615.6|10611.3|10610.6|560
1672828200000|2023-01-04 10:30:00|10615.2|10614.6|10619.1|10618.5|10620.9|10620.3|10615.1|10614.5|477
1672828500000|2023-01-04 10:35:00|10619.3|10618.4|10617|10616.4|10620.8|10620.1|10616.8|10616.2|516
1672828800000|2023-01-04 10:40:00|10617.1|10616.5|10617.5|10616.9|10618|10617.4|10615.2|10614.6|455
1672829100000|2023-01-04 10:45:00|10617.6|10617|10623.2|10622.6|10623.3|10622.7|10617.6|10617|517
1672829400000|2023-01-04 10:50:00|10623.1|10622.5|10616.6|10616|10623.1|10622.5|10616.5|10615.9|563
1672829700000|2023-01-04 10:55:00|10616.7|10616.1|10621.3|10620.4|10621.4|10620.6|10616.7|10616.1|444
1672830000000|2023-01-04 11:00:00|10620.9|10620.3|10620.9|10620.3|10621.6|10620.9|10618.3|10617.5|471
1672830300000|2023-01-04 11:05:00|10620.8|10620.2|10620.6|10619.7|10622.9|10622.2|10617.8|10617|469
1672830600000|2023-01-04 11:10:00|10620.5|10619.6|10623.2|10622.6|10625|10624.1|10617.5|10616.9|532
1672830900000|2023-01-04 11:15:00|10623.3|10622.7|10618.5|10617.9|10623.6|10623|10618.4|10617.8|380
1672831200000|2023-01-04 11:20:00|10618.1|10617.5|10618|10617.1|10619.4|10618.8|10615.7|10614.9|332
1672831500000|2023-01-04 11:25:00|10618.1|10617.2|10611.6|10611|10618.6|10617.8|10610.5|10609.9|461
1672831800000|2023-01-04 11:30:00|10611.5|10610.9|10608.6|10608|10611.9|10611.3|10607.2|10606.4|418
1672832100000|2023-01-04 11:35:00|10608.8|10608.2|10607.7|10607.1|10611.7|10611.1|10607.5|10606.9|493
1672832400000|2023-01-04 11:40:00|10607.6|10607|10605.6|10605|10610.2|10609.6|10605.4|10604.8|462
1672832700000|2023-01-04 11:45:00|10605.5|10604.9|10604.2|10603.3|10609.2|10608.3|10603.3|10602.6|540
1672833000000|2023-01-04 11:50:00|10604.6|10603.7|10606.8|10606.2|10608.6|10607.7|10602.7|10601.8|439
1672833300000|2023-01-04 11:55:00|10606.9|10606|10604.9|10604|10608.2|10607.5|10604.8|10604|392
1672833600000|2023-01-04 12:00:00|10605|10604.1|10602.4|10601.5|10607.9|10607.2|10602.3|10601.5|558
1672833900000|2023-01-04 12:05:00|10602.5|10601.6|10604.2|10603.3|10604.2|10603.6|10600.9|10600.2|501
1672834200000|2023-01-04 12:10:00|10604.1|10603.2|10609.5|10608.6|10610.8|10610.2|10604.1|10603.2|574
1672834500000|2023-01-04 12:15:00|10609.3|10608.7|10608|10607.4|10611.6|10611|10607.9|10607.1|458
1672834800000|2023-01-04 12:20:00|10608.1|10607.5|10608.5|10607.9|10609.4|10608.7|10605.6|10604.9|468
1672835100000|2023-01-04 12:25:00|10608.4|10607.8|10603.6|10603|10608.4|10607.8|10603.3|10602.4|570
1672835400000|2023-01-04 12:30:00|10603.7|10603.1|10605.9|10605|10610|10609.4|10602.7|10601.8|666
1672835700000|2023-01-04 12:35:00|10605.8|10604.9|10602.5|10601.6|10606.5|10605.7|10600.5|10599.7|508
1672836000000|2023-01-04 12:40:00|10602.4|10601.5|10607.4|10606.8|10607.4|10606.8|10600.2|10599.5|486
1672836300000|2023-01-04 12:45:00|10607.2|10606.6|10601.8|10601.2|10607.2|10606.6|10600.8|10600.2|558
1672836600000|2023-01-04 12:50:00|10602|10601.4|10604.5|10603.9|10605|10604.4|10599.1|10598.5|515
1672836900000|2023-01-04 12:55:00|10604.4|10603.8|10607.7|10606.8|10610.5|10609.9|10604|10603.3|480
1672837200000|2023-01-04 13:00:00|10607.8|10607.2|10605.1|10604.5|10609.9|10609.2|10605.1|10604.4|742
1672837500000|2023-01-04 13:05:00|10605.2|10604.6|10608.9|10608.3|10609.5|10608.9|10604.8|10604.2|577
1672837800000|2023-01-04 13:10:00|10608.8|10608.2|10598|10597.4|10610.5|10609.8|10598|10597.4|663
1672838100000|2023-01-04 13:15:00|10598.2|10597.6|10598.6|10598|10599.9|10599.1|10595.3|10594.7|758
1672838400000|2023-01-04 13:20:00|10599|10598.4|10610.1|10609.5|10611.5|10610.8|10597.8|10597.1|780
1672838700000|2023-01-04 13:25:00|10609.9|10609.3|10614.1|10613.2|10614.7|10614.1|10607.7|10607.1|726
1672839000000|2023-01-04 13:30:00|10614|10613.1|10617.7|10617.1|10620.1|10619.5|10612.5|10611.7|826
1672839300000|2023-01-04 13:35:00|10617.8|10617.2|10615.7|10615.1|10617.8|10617.2|10612.4|10611.8|760
1672839600000|2023-01-04 13:40:00|10615.6|10615|10614.6|10614|10618.3|10617.7|10613.8|10613.1|566
1672839900000|2023-01-04 13:45:00|10614.7|10614.1|10614.2|10613.3|10617.7|10617|10611|10610.4|690
1672840200000|2023-01-04 13:50:00|10614.3|10613.4|10612.4|10611.5|10617.3|10616.6|10611|10610.4|639
1672840500000|2023-01-04 13:55:00|10612.1|10611.6|10610.9|10610.3|10613.6|10613|10608.7|10608.1|716
1672840800000|2023-01-04 14:00:00|10610.8|10610.2|10608.9|10608.3|10612.7|10612.1|10602.7|10601.9|1086
1672841100000|2023-01-04 14:05:00|10609|10608.4|10611.1|10610.5|10611.5|10610.7|10605.4|10604.7|747
1672841400000|2023-01-04 14:10:00|10611|10610.4|10615.3|10614.4|10615.3|10614.7|10610.2|10609.5|632
1672841700000|2023-01-04 14:15:00|10615.4|10614.5|10617|10616.4|10618.7|10618.1|10612.2|10611.6|674
1672842000000|2023-01-04 14:20:00|10617.1|10616.5|10614.1|10613.5|10618.9|10618.3|10613.5|10612.9|744
1672842300000|2023-01-04 14:25:00|10613.9|10613.3|10612.6|10612|10618.9|10618.3|10612.6|10611.9|672
1672842600000|2023-01-04 14:30:00|10612.8|10612.2|10609.5|10608.9|10613.7|10612.9|10608.6|10607.9|1065
1672842900000|2023-01-04 14:35:00|10609.4|10608.8|10615|10614.1|10619.7|10619|10609.3|10608.7|876
1672843200000|2023-01-04 14:40:00|10614.6|10614|10611.4|10610.8|10616.7|10616.1|10610.9|10610.3|798
1672843500000|2023-01-04 14:45:00|10611.3|10610.7|10613.4|10612.5|10614.2|10613.6|10605.7|10605|722
1672843800000|2023-01-04 14:50:00|10613.2|10612.6|10624.9|10624.3|10625.1|10624.5|10611.7|10611.1|921
1672844100000|2023-01-04 14:55:00|10624.8|10624.2|10625.5|10623.3|10628.9|10628.3|10622.5|10621.9|871
1672844400000|2023-01-04 15:00:00|10625.3|10623.6|10596.1|10595.2|10626.1|10624|10592.8|10591.9|1973
1672844700000|2023-01-04 15:05:00|10596.2|10595.3|10594.1|10593.5|10601.7|10600.8|10587.8|10586.9|1636
1672845000000|2023-01-04 15:10:00|10593.8|10593.2|10589.4|10588.5|10593.9|10593.2|10582.6|10581.8|1588
1672845300000|2023-01-04 15:15:00|10589.2|10588.3|10593.8|10592.9|10597.3|10596.6|10585.3|10584.5|1314
1672845600000|2023-01-04 15:20:00|10593.7|10592.8|10586.1|10585.5|10595.6|10595|10582.4|10581.7|1212
1672845900000|2023-01-04 15:25:00|10586|10585.4|10598.8|10597.9|10599|10598.3|10581.7|10580.8|1223
1672846200000|2023-01-04 15:30:00|10598.6|10598|10589.5|10588.9|10600.1|10599.3|10585.3|10584.7|1285
1672846500000|2023-01-04 15:35:00|10589.6|10589|10593.7|10593.1|10596.2|10595.5|10588.4|10587.7|1216
1672846800000|2023-01-04 15:40:00|10593.8|10593.2|10596.2|10595.6|10596.9|10596.1|10586.1|10585.4|959
1672847100000|2023-01-04 15:45:00|10596|10595.4|10600.1|10599.5|10607.1|10606.5|10595.2|10594.5|1113
1672847400000|2023-01-04 15:50:00|10600|10599.4|10608|10607.4|10608.2|10607.6|10596.6|10596|1145
1672847700000|2023-01-04 15:55:00|10608.1|10607.5|10603.9|10603|10608.5|10607.7|10602.4|10601.7|1243
1672848000000|2023-01-04 16:00:00|10603.6|10603.1|10599.6|10598.7|10604.1|10603.4|10593.1|10592.5|1024
1672848300000|2023-01-04 16:05:00|10599.5|10599|10603.5|10602.9|10605.9|10605.3|10599|10598.4|880
1672848600000|2023-01-04 16:10:00|10603.6|10603|10601.7|10600.8|10607.9|10607|10600.7|10600.1|809
1672848900000|2023-01-04 16:15:00|10602.3|10601.4|10604.1|10603.5|10605.8|10605.2|10598.1|10597.2|836
1672849200000|2023-01-04 16:20:00|10604.2|10603.6|10606.2|10605.3|10611.3|10610.5|10602.8|10602.2|787
1672849500000|2023-01-04 16:25:00|10606.1|10605.2|10608.3|10607.4|10608.4|10607.6|10600.9|10600|893
1672849800000|2023-01-04 16:30:00|10608.1|10607.5|10604.6|10604|10610.2|10609.6|10604.4|10603.8|882
1672850100000|2023-01-04 16:35:00|10605|10604.1|10611.3|10610.7|10613.2|10612.6|10604.5|10603.9|738
1672850400000|2023-01-04 16:40:00|10611.6|10611|10613.8|10612.9|10615.1|10614.3|10610.3|10609.7|777
1672850700000|2023-01-04 16:45:00|10613.7|10613.1|10618.3|10617.4|10620.2|10619.5|10612.6|10612|717
1672851000000|2023-01-04 16:50:00|10618.2|10617.3|10619.5|10618.9|10621.3|10620.4|10616.7|10615.8|711
1672851300000|2023-01-04 16:55:00|10619.8|10619.2|10619.3|10618.7|10621|10620.4|10615.6|10615|616
1672851600000|2023-01-04 17:00:00|10619.5|10618.9|10616.7|10615.8|10620.4|10619.8|10615.4|10614.8|625
1672851900000|2023-01-04 17:05:00|10616.9|10616.3|10618.9|10618.3|10620.3|10619.6|10615.4|10614.8|484
1672852200000|2023-01-04 17:10:00|10618.7|10618.1|10615.5|10614.9|10618.8|10618.2|10615.3|10614.6|462
1672852500000|2023-01-04 17:15:00|10615.6|10615|10611.7|10611.1|10616.2|10615.6|10610.8|10610.1|520
1672852800000|2023-01-04 17:20:00|10611.8|10610.9|10609.7|10609.1|10613.3|10612.6|10609.2|10608.6|468
1672853100000|2023-01-04 17:25:00|10609.8|10609.2|10609.9|10609.3|10611.7|10611.1|10607.8|10607.2|496
1672853400000|2023-01-04 17:30:00|10609.8|10609.2|10616.1|10615.5|10616.9|10616.2|10608.5|10607.8|436
1672853700000|2023-01-04 17:35:00|10616.2|10615.6|10617.8|10617.2|10617.8|10617.2|10614.4|10613.8|347
1672854000000|2023-01-04 17:40:00|10617.7|10617.1|10617.4|10616.8|10618|10617.4|10613.7|10613.1|459
1672854300000|2023-01-04 17:45:00|10617.3|10616.7|10616.7|10615.8|10617.4|10616.8|10614.8|10613.9|384
1672854600000|2023-01-04 17:50:00|10616.6|10615.7|10612.4|10611.5|10617.2|10616.6|10611.1|10610.3|595
1672854900000|2023-01-04 17:55:00|10612.3|10611.4|10607.6|10607|10612.3|10611.4|10605.1|10604.4|638
1672855200000|2023-01-04 18:00:00|10607.8|10606.9|10612.8|10612.2|10612.8|10612.2|10606.2|10605.4|597
1672855500000|2023-01-04 18:05:00|10612.7|10612.1|10610.2|10609.6|10613.4|10612.6|10609.8|10609.2|514
1672855800000|2023-01-04 18:10:00|10610.1|10609.5|10608.1|10607.2|10611.4|10610.7|10607|10606.4|441
1672856100000|2023-01-04 18:15:00|10607.7|10607.1|10606.8|10605.9|10611.2|10610.5|10606.5|10605.8|431
1672856400000|2023-01-04 18:20:00|10606.7|10606.1|10604|10603.4|10609.7|10609.1|10603.8|10603.1|455
1672856700000|2023-01-04 18:25:00|10604.2|10603.6|10600|10599.1|10604.8|10604|10599.5|10598.7|360
1672857000000|2023-01-04 18:30:00|10600.1|10599.2|10599.2|10598.3|10601.2|10600.3|10596|10595.1|412
1672857300000|2023-01-04 18:35:00|10598.8|10598.2|10599.3|10598.4|10601.1|10600.4|10597.1|10596.4|387
1672857600000|2023-01-04 18:40:00|10599.4|10598.5|10597.7|10596.8|10600.2|10599.6|10597.5|10596.8|409
1672857900000|2023-01-04 18:45:00|10597.8|10596.9|10604.1|10603.2|10605.6|10604.9|10596.7|10595.8|629
1672858200000|2023-01-04 18:50:00|10603.9|10603|10601.6|10600.7|10605.4|10604.6|10601.5|10600.7|458
1672858500000|2023-01-04 18:55:00|10601.3|10600.4|10602.5|10596.5|10604.2|10600.7|10597.1|10596.3|477
1672858800000|2023-01-04 19:00:00|10602.3|10596.6|10595.2|10594.3|10604|10603.1|10585.7|10584.8|1659
1672859100000|2023-01-04 19:05:00|10594.9|10594|10593.1|10592.5|10602.8|10602|10591.8|10591.1|1626
1672859400000|2023-01-04 19:10:00|10593.2|10592.3|10599.2|10598.3|10600.1|10599.2|10591.5|10590.6|1327
1672859700000|2023-01-04 19:15:00|10599.1|10598.2|10604.8|10604.2|10607.1|10606.4|10598.8|10597.9|1051
1672860000000|2023-01-04 19:20:00|10605.1|10604.5|10600.5|10599.9|10607.1|10606.5|10600.1|10599.5|995
1672860300000|2023-01-04 19:25:00|10600.4|10599.8|10598.2|10597.6|10603.9|10603.2|10596.5|10595.8|903
1672860600000|2023-01-04 19:30:00|10598.1|10597.5|10601.5|10600.9|10602.7|10602|10597|10596.4|865
1672860900000|2023-01-04 19:35:00|10601.6|10601|10603|10602.1|10603.9|10603.3|10600.5|10599.9|652
1672861200000|2023-01-04 19:40:00|10602.9|10602|10600.7|10600.1|10605.5|10604.9|10599.9|10599.2|759
1672861500000|2023-01-04 19:45:00|10600.6|10600|10600.9|10600.3|10604.7|10604.1|10599.9|10599.3|626
1672861800000|2023-01-04 19:50:00|10601|10600.1|10601.3|10600.7|10602.6|10602|10600|10599.3|568
1672862100000|2023-01-04 19:55:00|10601.2|10600.6|10605.9|10605.3|10607|10606.4|10601|10600.4|641
1672862400000|2023-01-04 20:00:00|10605.8|10605.2|10605.7|10605.1|10606.9|10606.3|10603.5|10602.8|637
1672862700000|2023-01-04 20:05:00|10605.6|10605|10603.3|10602.7|10605.8|10605.2|10601.8|10601.2|663
1672863000000|2023-01-04 20:10:00|10603.2|10602.6|10604.5|10603.9|10606|10605.3|10602.7|10602|629
1672863300000|2023-01-04 20:15:00|10604.3|10603.7|10602.9|10602.3|10605.4|10604.5|10602|10601.4|616
1672863600000|2023-01-04 20:20:00|10603|10602.4|10606.4|10605.8|10606.5|10605.9|10602.6|10602|526
1672863900000|2023-01-04 20:25:00|10606.5|10605.9|10605.4|10604.8|10610.4|10609.8|10605.3|10604.7|535
1672864200000|2023-01-04 20:30:00|10605.3|10604.7|10605.9|10605.3|10608.1|10607.3|10604.7|10604.1|607
1672864500000|2023-01-04 20:35:00|10606|10605.1|10605.7|10604.8|10607.2|10606.6|10603.7|10603|597
1672864800000|2023-01-04 20:40:00|10605.9|10605|10603.9|10603.3|10605.9|10605|10603.4|10602.8|477
1672865100000|2023-01-04 20:45:00|10604|10603.4|10604.1|10603.2|10605.2|10604.6|10601.6|10600.7|467
1672865400000|2023-01-04 20:50:00|10604.3|10603.7|10606|10605.4|10606.7|10605.9|10603.3|10602.6|408
1672865700000|2023-01-04 20:55:00|10606.3|10605.7|10603.7|10603.1|10609|10608.4|10603.5|10602.9|398
1672866000000|2023-01-04 21:00:00|10604.1|10603.5|10604.7|10604.1|10605.2|10604.4|10601.4|10600.8|257
1672866300000|2023-01-04 21:05:00|10604.9|10604.3|10604|10603.1|10605.4|10604.7|10602.8|10602.1|139
1672866600000|2023-01-04 21:10:00|10604.1|10603.2|10606.3|10605.7|10607.1|10606.5|10603.5|10602.7|240
1672866900000|2023-01-04 21:15:00|10606.2|10605.6|10607.5|10606.6|10608.8|10607.7|10606.2|10605.4|164
1672867200000|2023-01-04 21:20:00|10607.3|10606.4|10608.1|10607.2|10608.3|10607.6|10607.2|10606.4|147
1672867500000|2023-01-04 21:25:00|10608|10607.1|10606.7|10605.8|10608.2|10607.4|10606.7|10605.8|149
1672867800000|2023-01-04 21:30:00|10606.5|10605.6|10607.4|10606.8|10608.1|10607.4|10606.5|10605.5|206
1672868100000|2023-01-04 21:35:00|10607.5|10606.5|10606.3|10605.4|10607.7|10607|10606|10605.2|200
1672868400000|2023-01-04 21:40:00|10606.2|10605.3|10605.4|10604.5|10606.6|10605.7|10605.3|10604.4|129
1672868700000|2023-01-04 21:45:00|10605.3|10604.4|10605.5|10604.6|10605.8|10604.8|10602.8|10601.6|269
1672869000000|2023-01-04 21:50:00|10605.6|10604.7|10605.5|10604.3|10606|10604.9|10604.9|10603.8|329
1672869300000|2023-01-04 21:55:00|10605.6|10604.7|10606.7|10600.7|10607|10604.7|10604.3|10600.5|414
1672869600000|2023-01-04 22:00:00|10606.9|10600.9|10606.4|10600.4|10607.1|10601.1|10605.9|10599.9|33
1672869900000|2023-01-04 22:05:00|10606.3|10600.3|10606.9|10600.9|10606.9|10601.2|10605.9|10600.3|26
1672870200000|2023-01-04 22:10:00|10607|10601|10605.6|10599.8|10607.3|10601.3|10604.4|10599.2|88
1672870500000|2023-01-04 22:15:00|10605.8|10599|10605.1|10599.1|10607.9|10601.9|10603.5|10598.2|172
1672870800000|2023-01-04 22:20:00|10604.9|10598.9|10606.7|10600.7|10607.1|10601.1|10604.8|10598.8|88
1672871100000|2023-01-04 22:25:00|10606.1|10600.1|10616.2|10610.2|10616.2|10610.2|10605.5|10599.5|82
1672871400000|2023-01-04 22:30:00|10615.3|10609.3|10608|10603.6|10617.2|10611.2|10604.9|10599.5|835
1672871700000|2023-01-04 22:35:00|10608.1|10603.5|10608.5|10603.9|10610.5|10605.7|10605.7|10601.2|454
1672872000000|2023-01-04 22:40:00|10608.4|10603.6|10609.5|10603.5|10612|10606|10606.3|10600.6|1071
1672872300000|2023-01-04 22:45:00|10608.7|10602.7|10609.2|10604.4|10610.4|10604.8|10607.4|10601.8|495
1672872600000|2023-01-04 22:50:00|10609|10604.5|10610.1|10604.6|10611.1|10605.9|10608.2|10603.9|455
1672872900000|2023-01-04 22:55:00|10610.4|10604.9|10610.4|10604.4|10613.2|10607.2|10609.4|10604|606
1672873200000|2023-01-04 23:00:00|10611.3|10605.3|10606.7|10604.5|10613|10607|10606.2|10602.2|382
1672873500000|2023-01-04 23:05:00|10607.5|10603.6|10605.8|10604.9|10607.5|10605.2|10605.5|10603.6|129
1672873800000|2023-01-04 23:10:00|10605.7|10604.8|10606|10604.5|10606.9|10605.2|10603.6|10600.2|382
1672874100000|2023-01-04 23:15:00|10605.7|10604.7|10605.9|10604.4|10606.5|10605|10604.2|10602.4|334
1672874400000|2023-01-04 23:20:00|10606.3|10604.9|10605.4|10604.1|10606.9|10605.5|10604.5|10603.3|348
1672874700000|2023-01-04 23:25:00|10605.5|10604.2|10606.3|10605|10608|10606.6|10604.5|10603.3|339
1672875000000|2023-01-04 23:30:00|10606.2|10605.1|10610.8|10609.3|10612.1|10610.8|10605.7|10604.5|355
1672875300000|2023-01-04 23:35:00|10610.7|10609.4|10610.2|10609.3|10611.5|10610.3|10609.6|10608.3|257
1672875600000|2023-01-04 23:40:00|10610.4|10609.2|10610.8|10609.7|10612|10611|10609.9|10608.5|217
1672875900000|2023-01-04 23:45:00|10610.7|10609.8|10610.3|10609.4|10611.7|10610.7|10609.8|10608.9|160
1672876200000|2023-01-04 23:50:00|10610.2|10609.3|10610.5|10609.6|10611|10610.1|10610.2|10609.3|51
1672876500000|2023-01-04 23:55:00|10610.6|10609.5|10607|10606.1|10610.8|10609.9|10606.9|10606|117
1672876800000|2023-01-05 00:00:00|10606.5|10605.6|10610.2|10609.3|10610.2|10609.3|10603.7|10602.8|290
1672877100000|2023-01-05 00:05:00|10610.1|10609.2|10609.8|10608.9|10610.8|10610|10606.9|10606|257
1672877400000|2023-01-05 00:10:00|10610|10609.1|10611.6|10610.7|10613|10612.1|10609.6|10608.7|244
1672877700000|2023-01-05 00:15:00|10611.7|10610.8|10617.3|10616.4|10617.8|10617|10611.4|10610.5|419
1672878000000|2023-01-05 00:20:00|10617.4|10616.5|10618.2|10617.6|10618.4|10617.7|10616.2|10615.6|401
1672878300000|2023-01-05 00:25:00|10618.4|10617.5|10626.4|10625.8|10626.4|10625.8|10617.3|10616.4|492
1672878600000|2023-01-05 00:30:00|10626.7|10625.6|10618.8|10617.9|10626.7|10625.8|10618.2|10617.3|530
1672878900000|2023-01-05 00:35:00|10618.7|10617.8|10625.8|10624.9|10626.4|10625.5|10618.4|10617.5|429
1672879200000|2023-01-05 00:40:00|10625.7|10624.8|10625|10624.1|10628.1|10627.3|10624.3|10623.4|405
1672879500000|2023-01-05 00:45:00|10624.9|10624|10626.3|10625.4|10627.7|10627|10623.7|10622.8|339
1672879800000|2023-01-05 00:50:00|10626.4|10625.5|10628.4|10627.5|10629.5|10628.7|10625.2|10624.4|598
1672880100000|2023-01-05 00:55:00|10628.5|10627.6|10629.7|10628.8|10631.4|10630.8|10628.3|10627.4|527
1672880400000|2023-01-05 01:00:00|10629.9|10629|10629.6|10628.7|10632|10631.1|10628.7|10627.8|586
1672880700000|2023-01-05 01:05:00|10629.4|10628.5|10629.5|10628.6|10630.3|10629.3|10627.5|10626.8|421
1672881000000|2023-01-05 01:10:00|10629.4|10628.5|10629.4|10628.2|10630.1|10629.3|10626.5|10625.6|392
1672881300000|2023-01-05 01:15:00|10629.3|10628.3|10626.9|10626|10629.7|10628.8|10625.8|10625|486
1672881600000|2023-01-05 01:20:00|10626.8|10625.9|10625|10624.1|10628.6|10627.7|10623.5|10622.9|386
1672881900000|2023-01-05 01:25:00|10625.1|10624.2|10623.9|10623|10626.7|10625.8|10623.6|10622.7|383
1672882200000|2023-01-05 01:30:00|10623.8|10622.9|10624.6|10623.7|10624.8|10624|10622.5|10621.8|455
1672882500000|2023-01-05 01:35:00|10624.7|10623.8|10621|10620.1|10624.9|10624.3|10619|10618.2|359
1672882800000|2023-01-05 01:40:00|10620.9|10620|10619.7|10618.5|10622.1|10621.3|10619.2|10618.1|481
1672883100000|2023-01-05 01:45:00|10619.6|10618.7|10623|10622.1|10624.3|10623.6|10619.6|10618.7|518
1672883400000|2023-01-05 01:50:00|10622.6|10622|10619.7|10618.8|10623.2|10622.4|10619|10618.3|419
1672883700000|2023-01-05 01:55:00|10619.6|10619|10621|10620.1|10621.3|10620.5|10619|10618.2|404
1672884000000|2023-01-05 02:00:00|10620.9|10620|10616.1|10615.5|10620.9|10620.1|10616|10615.2|681
1672884300000|2023-01-05 02:05:00|10616|10615.4|10614.4|10613.5|10616.4|10615.7|10613.6|10612.9|525
1672884600000|2023-01-05 02:10:00|10614.3|10613.7|10614.1|10613.5|10615.7|10614.9|10610.9|10610.3|408
1672884900000|2023-01-05 02:15:00|10613.9|10613.3|10617.9|10617|10620|10619.2|10613.7|10613.1|438
1672885200000|2023-01-05 02:20:00|10618.1|10617.3|10613.7|10612.8|10618.9|10618.1|10613.3|10612.5|388
1672885500000|2023-01-05 02:25:00|10613.8|10612.9|10610.6|10609.7|10613.8|10612.9|10610.1|10609.2|361
1672885800000|2023-01-05 02:30:00|10610.5|10609.9|10613.9|10613.3|10614.1|10613.5|10609.5|10608.7|365
1672886100000|2023-01-05 02:35:00|10614|10613.4|10613.7|10612.8|10616.6|10616|10612.6|10611.7|422
1672886400000|2023-01-05 02:40:00|10613.4|10612.9|10615.8|10615.2|10616.8|10615.9|10613.3|10612.5|452
1672886700000|2023-01-05 02:45:00|10615.7|10615.1|10617.1|10616.2|10619.8|10619|10614.4|10613.5|381
1672887000000|2023-01-05 02:50:00|10617|10616.1|10619.8|10619.2|10620.2|10619.6|10616.6|10615.9|331
1672887300000|2023-01-05 02:55:00|10619.9|10619.3|10618.3|10617.4|10620.1|10619.5|10617.6|10616.8|288
1672887600000|2023-01-05 03:00:00|10618.2|10617.3|10618.4|10617.5|10619.1|10618.2|10616.3|10615.4|289
1672887900000|2023-01-05 03:05:00|10618.5|10617.6|10618.8|10618.2|10620|10619.2|10617|10616.1|348
1672888200000|2023-01-05 03:10:00|10619|10618.1|10618.8|10618.2|10619.9|10619|10616.8|10615.9|500
1672888500000|2023-01-05 03:15:00|10619|10618.1|10618.1|10617.5|10620.2|10619.4|10616.5|10615.9|342
1672888800000|2023-01-05 03:20:00|10618|10617.4|10613.7|10612.8|10618.2|10617.4|10613.4|10612.6|343
1672889100000|2023-01-05 03:25:00|10613.6|10612.7|10612.3|10611.7|10615.1|10614.5|10611.9|10611.1|295
1672889400000|2023-01-05 03:30:00|10612.7|10611.8|10613.4|10612.8|10614.8|10613.9|10612.5|10611.7|349
1672889700000|2023-01-05 03:35:00|10613.6|10612.5|10614.6|10613.7|10614.7|10613.9|10612|10611.3|328
1672890000000|2023-01-05 03:40:00|10614.7|10613.8|10612.7|10611.8|10614.7|10614|10612.7|10611.8|240
1672890300000|2023-01-05 03:45:00|10612.6|10611.7|10611.5|10610.6|10613.1|10612.3|10610.3|10609.5|181
1672890600000|2023-01-05 03:50:00|10611.4|10610.5|10609.5|10608.6|10611.4|10610.5|10608.5|10607.6|264
1672890900000|2023-01-05 03:55:00|10609.4|10608.5|10607.8|10606.9|10609.8|10609|10606.7|10606.1|412
1672891200000|2023-01-05 04:00:00|10607.7|10606.8|10611.4|10610.5|10611.4|10610.8|10607.5|10606.7|326
1672891500000|2023-01-05 04:05:00|10611.3|10610.7|10610.9|10610|10612.1|10611.4|10609.9|10609.3|321
1672891800000|2023-01-05 04:10:00|10611|10610.1|10606.8|10605.9|10611|10610.1|10606.6|10605.8|284
1672892100000|2023-01-05 04:15:00|10606.7|10605.8|10608.3|10607.7|10610|10609.3|10606.4|10605.6|273
1672892400000|2023-01-05 04:20:00|10608.6|10607.6|10609.3|10608.7|10609.6|10608.9|10607.4|10606.7|278
1672892700000|2023-01-05 04:25:00|10609.4|10608.8|10607.8|10607.2|10609.7|10608.9|10607.8|10607.1|287
1672893000000|2023-01-05 04:30:00|10607.7|10607.1|10610|10609.4|10610.7|10610|10607.7|10607.1|303
1672893300000|2023-01-05 04:35:00|10610.2|10609.6|10609.6|10609|10610.9|10610.2|10608.4|10607.7|242
1672893600000|2023-01-05 04:40:00|10609.8|10609.2|10608.8|10608.2|10610.4|10609.6|10608.6|10607.8|217
1672893900000|2023-01-05 04:45:00|10608.9|10608|10607.5|10606.9|10609|10608.2|10607.1|10606.4|221
1672894200000|2023-01-05 04:50:00|10607.7|10606.8|10606.1|10605.2|10607.8|10606.9|10604.1|10603.3|307
1672894500000|2023-01-05 04:55:00|10606|10605.1|10604.6|10604|10606.3|10605.5|10603.9|10603.3|235
1672894800000|2023-01-05 05:00:00|10604.5|10603.9|10605.3|10604.7|10607.2|10606.6|10603.2|10602.6|310
1672895100000|2023-01-05 05:05:00|10605.4|10604.8|10605.6|10605|10607|10606.3|10605.2|10604.6|278
1672895400000|2023-01-05 05:10:00|10605.5|10604.9|10604.7|10604.1|10606.2|10605.6|10604.7|10604.1|176
1672895700000|2023-01-05 05:15:00|10604.6|10604|10604|10603.4|10605|10604.4|10602.1|10601.3|238
1672896000000|2023-01-05 05:20:00|10603.8|10603.2|10604.8|10604.2|10606.4|10605.7|10603.6|10602.9|329
1672896300000|2023-01-05 05:25:00|10604.7|10604.1|10604.3|10603.4|10605.1|10604.2|10602|10601.2|321
1672896600000|2023-01-05 05:30:00|10604.1|10603.2|10604.9|10604.3|10605.3|10604.4|10602.4|10601.8|307
1672896900000|2023-01-05 05:35:00|10604.8|10604.2|10605.1|10604.2|10606.3|10605.5|10604.7|10603.8|200
1672897200000|2023-01-05 05:40:00|10605.2|10604.3|10606.9|10606|10608.2|10607.6|10604.9|10604.3|193
1672897500000|2023-01-05 05:45:00|10606.7|10606.1|10609.6|10608.7|10610.1|10609.5|10605.7|10605|331
1672897800000|2023-01-05 05:50:00|10609.7|10608.8|10608.1|10607.5|10610.1|10609.5|10607.8|10607.1|206
1672898100000|2023-01-05 05:55:00|10608.2|10607.6|10611|10610.4|10611.3|10610.7|10606.5|10605.7|307
1672898400000|2023-01-05 06:00:00|10611.1|10610.5|10614.3|10613.4|10614.5|10613.9|10609.3|10608.5|426
1672898700000|2023-01-05 06:05:00|10614.4|10613.5|10619.4|10618.5|10619.8|10619|10613.8|10612.9|326
1672899000000|2023-01-05 06:10:00|10619.3|10618.4|10620|10619.1|10620.5|10619.6|10616.2|10615.3|373
1672899300000|2023-01-05 06:15:00|10620.3|10619.4|10616.9|10616|10620.5|10619.6|10616.8|10616|296
1672899600000|2023-01-05 06:20:00|10617|10616.1|10613.5|10612.9|10617|10616.1|10611.4|10610.5|385
1672899900000|2023-01-05 06:25:00|10613.7|10612.8|10614.9|10614|10616.7|10615.9|10612.8|10612.1|432
1672900200000|2023-01-05 06:30:00|10614.7|10614.1|10615.6|10614.7|10616.6|10615.7|10614.5|10613.7|296
1672900500000|2023-01-05 06:35:00|10615.5|10614.6|10614.6|10613.7|10616|10615.1|10613.4|10612.5|280
1672900800000|2023-01-05 06:40:00|10614.5|10613.6|10614.5|10613.6|10615.3|10614.4|10612.8|10611.9|261
1672901100000|2023-01-05 06:45:00|10614.4|10613.5|10610.9|10610|10614.7|10613.7|10610.7|10609.8|263
1672901400000|2023-01-05 06:50:00|10611|10610.1|10608|10607.1|10611.2|10610.3|10606.6|10605.7|407
1672901700000|2023-01-05 06:55:00|10608.1|10607.2|10603.7|10602.8|10608.5|10607.6|10603.6|10602.3|420
1672902000000|2023-01-05 07:00:00|10603.6|10602.5|10607.6|10607|10608.4|10607.7|10602|10601.1|649
1672902300000|2023-01-05 07:05:00|10607.7|10607.1|10606.5|10605.6|10610|10609.2|10606.1|10605.4|482
1672902600000|2023-01-05 07:10:00|10606.8|10606.2|10607.3|10606.7|10607.9|10607.1|10603.2|10602.5|383
1672902900000|2023-01-05 07:15:00|10607.2|10606.6|10604.5|10603.6|10608.4|10607.8|10604.2|10603.6|498
1672903200000|2023-01-05 07:20:00|10604.6|10603.7|10606.3|10605.4|10610.5|10609.7|10604.4|10603.6|504
1672903500000|2023-01-05 07:25:00|10606.2|10605.3|10608.6|10607.7|10609.4|10608.7|10605.5|10604.8|496
1672903800000|2023-01-05 07:30:00|10608.4|10607.5|10610.7|10609.8|10611.4|10610.6|10607.5|10606.9|553
1672904100000|2023-01-05 07:35:00|10610.6|10609.7|10607.8|10606.9|10612.8|10612|10602.9|10602|639
1672904400000|2023-01-05 07:40:00|10607.3|10606.4|10600.9|10600|10612.1|10611.5|10600.7|10599.8|586
1672904700000|2023-01-05 07:45:00|10601|10600.1|10593.3|10592.4|10601.7|10600.6|10593.3|10592.4|722
1672905000000|2023-01-05 07:50:00|10593.2|10592.3|10596.1|10595.5|10596.5|10595.8|10590.7|10589.8|692
1672905300000|2023-01-05 07:55:00|10596.3|10595.4|10606|10605.1|10606.8|10606.2|10595.7|10594.9|654
1672905600000|2023-01-05 08:00:00|10605.9|10605|10612|10611.1|10619.4|10618.6|10605.5|10604.9|1007
1672905900000|2023-01-05 08:05:00|10611.9|10611|10608.2|10607.3|10612.8|10612|10606.1|10605.2|857
1672906200000|2023-01-05 08:10:00|10608.3|10607.4|10610.8|10609.9|10611|10610.2|10605.8|10605|784
1672906500000|2023-01-05 08:15:00|10610.6|10609.7|10612.1|10611.5|10615.6|10614.7|10610.3|10609.4|784
1672906800000|2023-01-05 08:20:00|10612.2|10611.6|10618.2|10617.6|10619.8|10619.1|10611.4|10610.7|705
1672907100000|2023-01-05 08:25:00|10618.1|10617.5|10620.1|10619.2|10628.4|10627.5|10618|10617.3|775
1672907400000|2023-01-05 08:30:00|10619.9|10619|10622.4|10621.5|10626.2|10625.3|10618.9|10618.2|839
1672907700000|2023-01-05 08:35:00|10622.3|10621.4|10618.1|10617.5|10626.4|10625.5|10617.4|10616.7|762
1672908000000|2023-01-05 08:40:00|10618.7|10618.1|10618.2|10617.3|10619.5|10618.8|10615|10614.3|671
1672908300000|2023-01-05 08:45:00|10618.1|10617.5|10617.7|10617.1|10620.5|10619.9|10616.9|10616.1|693
1672908600000|2023-01-05 08:50:00|10617.8|10617.2|10625.1|10624.2|10625.1|10624.3|10615.6|10614.7|767
1672908900000|2023-01-05 08:55:00|10625.2|10624.3|10620.5|10619.6|10625.3|10624.7|10618.9|10618.3|686
1672909200000|2023-01-05 09:00:00|10620.6|10619.7|10613.3|10612.4|10621.2|10620.3|10612.9|10612.2|629
1672909500000|2023-01-05 09:05:00|10613.2|10612.3|10610.2|10609.6|10615.3|10614.5|10609.9|10609.2|556
1672909800000|2023-01-05 09:10:00|10610.3|10609.7|10613.2|10612.6|10614.6|10613.8|10610.3|10609.6|474
1672910100000|2023-01-05 09:15:00|10613.1|10612.5|10617.3|10616.7|10619.8|10619.2|10612.5|10611.7|640
1672910400000|2023-01-05 09:20:00|10617.4|10616.8|10616.5|10615.9|10618.9|10618.2|10614.3|10613.6|531
1672910700000|2023-01-05 09:25:00|10616.8|10616.2|10618.8|10617.9|10620.3|10619.6|10613.7|10613|483
1672911000000|2023-01-05 09:30:00|10618.9|10618.3|10624.6|10623.7|10625.8|10625|10618.9|10618.3|598
1672911300000|2023-01-05 09:35:00|10624.5|10623.9|10627.4|10626.5|10629|10628.2|10623.7|10623|691
1672911600000|2023-01-05 09:40:00|10627.5|10626.6|10626|10625.1|10629.5|10628.8|10624.4|10623.8|614
1672911900000|2023-01-05 09:45:00|10625.8|10625.2|10624.8|10624.2|10629.4|10628.8|10621|10620.4|615
1672912200000|2023-01-05 09:50:00|10625.1|10624.5|10619.8|10619.2|10625.2|10624.6|10618.2|10617.6|486
1672912500000|2023-01-05 09:55:00|10619.9|10619.3|10624.1|10622.8|10624.1|10623|10618.8|10618|511
1672912800000|2023-01-05 10:00:00|10624.2|10623.1|10618.5|10617.6|10626.5|10625.7|10618.5|10617.6|693
1672913100000|2023-01-05 10:05:00|10618.6|10617.7|10618.2|10617.3|10621|10620.4|10616.7|10615.8|497
1672913400000|2023-01-05 10:10:00|10618.1|10617.2|10619.9|10619.3|10620.5|10619.9|10616.6|10615.9|428
1672913700000|2023-01-05 10:15:00|10620|10619.1|10620.5|10619.6|10621.8|10621|10618.2|10617.6|414
1672914000000|2023-01-05 10:20:00|10620.2|10619.5|10619.4|10618.5|10620.7|10620.1|10618.3|10617.7|475
1672914300000|2023-01-05 10:25:00|10619.5|10618.6|10618.1|10617.5|10621.4|10620.8|10617|10616.4|465
1672914600000|2023-01-05 10:30:00|10618.2|10617.6|10611.3|10610.7|10618.5|10617.9|10610.4|10609.5|515
1672914900000|2023-01-05 10:35:00|10611.2|10610.6|10619.8|10618.9|10620.4|10619.8|10611.2|10610.6|576
1672915200000|2023-01-05 10:40:00|10619.7|10619.1|10616.8|10615.9|10619.7|10619.1|10614.9|10614.1|510
1672915500000|2023-01-05 10:45:00|10617|10616.1|10614.6|10613.7|10617.1|10616.5|10613.3|10612.7|495
1672915800000|2023-01-05 10:50:00|10614.1|10613.5|10615.7|10615.1|10616.2|10615.6|10613.7|10612.9|315
1672916100000|2023-01-05 10:55:00|10615.8|10614.9|10619|10618.4|10619.1|10618.5|10614.6|10613.8|425
1672916400000|2023-01-05 11:00:00|10619.1|10618.5|10620.2|10619.6|10622.6|10621.8|10616.3|10615.5|521
1672916700000|2023-01-05 11:05:00|10620.1|10619.5|10618.9|10618|10621.1|10620.5|10618.1|10617.5|405
1672917000000|2023-01-05 11:10:00|10618.6|10618.2|10616.5|10615.9|10621|10620.4|10616.3|10615.5|427
1672917300000|2023-01-05 11:15:00|10616.7|10616.1|10614.5|10613.9|10617.6|10616.9|10613.3|10612.6|401
1672917600000|2023-01-05 11:20:00|10614.6|10614|10607.8|10606.9|10615.7|10615.1|10607.5|10606.7|412
1672917900000|2023-01-05 11:25:00|10607.7|10606.8|10605.7|10605.1|10608.2|10607.6|10605.7|10605|391
1672918200000|2023-01-05 11:30:00|10605.8|10605.2|10606.9|10606|10608.2|10607.6|10603.4|10602.7|490
1672918500000|2023-01-05 11:35:00|10607|10606.1|10608.8|10607.9|10609.6|10609|10605.1|10604.4|391
1672918800000|2023-01-05 11:40:00|10609.2|10608.6|10608.9|10608.3|10613|10612.3|10608.3|10607.5|377
1672919100000|2023-01-05 11:45:00|10609.1|10608.5|10611.2|10610.6|10612.5|10611.7|10607.4|10606.8|360
1672919400000|2023-01-05 11:50:00|10611.1|10610.5|10613.9|10613.3|10614.8|10614.2|10611.1|10610.4|410
1672919700000|2023-01-05 11:55:00|10613.8|10613.2|10611.4|10610.8|10613.9|10613.3|10609.8|10609.2|420
1672920000000|2023-01-05 12:00:00|10611.5|10610.9|10609.2|10608.6|10612.7|10612.1|10607.7|10607|406
1672920300000|2023-01-05 12:05:00|10609.1|10608.5|10608.3|10607.7|10610.7|10610.1|10607.5|10606.9|374
1672920600000|2023-01-05 12:10:00|10608.4|10607.8|10609|10608.4|10609.7|10609.1|10605.2|10604.6|471
1672920900000|2023-01-05 12:15:00|10608.9|10608.3|10615.6|10615|10617|10616.1|10608.4|10607.8|550
1672921200000|2023-01-05 12:20:00|10615.7|10615.1|10608.5|10607.9|10615.9|10615.1|10608.4|10607.8|387
1672921500000|2023-01-05 12:25:00|10608.6|10608|10612.5|10611.9|10612.5|10611.9|10607.7|10607.1|409
1672921800000|2023-01-05 12:30:00|10612.6|10612|10613|10612.1|10614.8|10614.1|10610.7|10610.1|555
1672922100000|2023-01-05 12:35:00|10613.1|10612.2|10612|10611.4|10613.7|10613|10610.6|10609.9|420
1672922400000|2023-01-05 12:40:00|10611.9|10611.3|10613|10612.1|10617.9|10617.2|10611.3|10610.6|439
1672922700000|2023-01-05 12:45:00|10612.9|10612|10609.7|10609.1|10613.8|10613.2|10607.9|10607.3|437
1672923000000|2023-01-05 12:50:00|10609.6|10609|10609.7|10609.1|10611.9|10611.3|10608.6|10608|481
1672923300000|2023-01-05 12:55:00|10609.6|10609|10600|10599.1|10609.7|10609.1|10598.5|10597.9|632
1672923600000|2023-01-05 13:00:00|10600.1|10599.2|10605.6|10605|10607.3|10606.6|10599|10598.2|885
1672923900000|2023-01-05 13:05:00|10605.7|10605.1|10603.8|10602.9|10608.8|10608.1|10600.6|10599.9|720
1672924200000|2023-01-05 13:10:00|10603.3|10602.7|10602.1|10600.4|10604.1|10603.2|10599.4|10598.1|626
1672924500000|2023-01-05 13:15:00|10603.2|10601.3|10581.2|10580.3|10605.4|10602.3|10580.8|10580|1651
1672924800000|2023-01-05 13:20:00|10581.1|10580.5|10589.9|10589.3|10591.2|10590.3|10578.3|10577.7|1331
1672925100000|2023-01-05 13:25:00|10590.1|10589.2|10581.2|10579.6|10590.2|10589.5|10580.8|10579.6|1017
1672925400000|2023-01-05 13:30:00|10581|10579.7|10569|10568.1|10581.5|10579.7|10568.6|10567.9|1525
1672925700000|2023-01-05 13:35:00|10569.1|10568.2|10565.3|10564.4|10576.1|10575.3|10562.5|10561.6|1314
1672926000000|2023-01-05 13:40:00|10565.2|10564.3|10570.9|10570|10573.3|10572.4|10564.3|10563.5|1167
1672926300000|2023-01-05 13:45:00|10571|10570.4|10573.6|10572.7|10575.4|10574.7|10570.1|10569.2|985
1672926600000|2023-01-05 13:50:00|10573.2|10572.6|10557|10556.1|10573.3|10572.6|10557|10556.1|1071
1672926900000|2023-01-05 13:55:00|10556.1|10555.5|10552.7|10552.1|10558.8|10558.2|10551.6|10551|1032
1672927200000|2023-01-05 14:00:00|10552.6|10552|10558.2|10557.6|10558.3|10557.7|10547.4|10546.7|1093
1672927500000|2023-01-05 14:05:00|10558.3|10557.7|10555|10554.4|10558.3|10557.7|10551.7|10551.1|859
1672927800000|2023-01-05 14:10:00|10555.1|10554.5|10560.1|10559.5|10561|10560.1|10548.8|10548.2|803
1672928100000|2023-01-05 14:15:00|10560|10559.4|10558.3|10557.7|10562.6|10561.9|10555.2|10554.6|941
1672928400000|2023-01-05 14:20:00|10558.2|10557.6|10557.3|10556.4|10560.9|10560.2|10555.5|10554.9|877
1672928700000|2023-01-05 14:25:00|10557.4|10556.5|10550.5|10549.9|10557.5|10556.9|10548.9|10548.3|761
1672929000000|2023-01-05 14:30:00|10550.8|10550.2|10550.8|10549.9|10555.5|10554.9|10544.8|10544.1|1312
1672929300000|2023-01-05 14:35:00|10550.9|10550.2|10547.6|10547|10553.8|10553.2|10546.7|10546.1|1044
1672929600000|2023-01-05 14:40:00|10547.7|10547.1|10550.3|10549|10554.3|10553.5|10544.6|10544|1007
1672929900000|2023-01-05 14:45:00|10550.2|10548.8|10552.4|10551.5|10552.5|10551.9|10542.7|10541.9|1241
1672930200000|2023-01-05 14:50:00|10552.3|10551.7|10542.7|10542.1|10553.7|10552.9|10541|10540.4|960
1672930500000|2023-01-05 14:55:00|10543|10542.2|10539.8|10538.9|10544.6|10544|10535.7|10535.1|958
1672930800000|2023-01-05 15:00:00|10539.9|10539|10534.4|10533.8|10540.4|10539.6|10531.3|10530.5|1021
1672931100000|2023-01-05 15:05:00|10534.6|10533.7|10542.9|10541.4|10569.1|10567|10530.9|10530.2|1525
1672931400000|2023-01-05 15:10:00|10542.8|10541.9|10543.6|10542.7|10549.9|10549|10527.6|10526.5|1606
1672931700000|2023-01-05 15:15:00|10543.5|10542.6|10534.1|10533.2|10544.5|10543.9|10528.9|10528|1313
1672932000000|2023-01-05 15:20:00|10533.9|10533|10527.2|10526.3|10540.5|10539.7|10525.6|10524.7|1137
1672932300000|2023-01-05 15:25:00|10527.3|10526.4|10528.9|10528.3|10531.6|10531|10524.3|10523.5|1029
1672932600000|2023-01-05 15:30:00|10529|10528.4|10522.4|10521.8|10531.2|10530.6|10521|10520.4|960
1672932900000|2023-01-05 15:35:00|10522.5|10521.9|10531.1|10530.5|10533.4|10532.8|10517.6|10516.8|1034
1672933200000|2023-01-05 15:40:00|10531.2|10530.6|10527.6|10527|10532.1|10531.4|10525.2|10524.6|941
1672933500000|2023-01-05 15:45:00|10527.5|10526.9|10522.5|10521.9|10529.2|10528.6|10521.8|10521.2|975
1672933800000|2023-01-05 15:50:00|10522.8|10522.4|10518.4|10517.5|10526.1|10525.2|10517.8|10517.1|1057
1672934100000|2023-01-05 15:55:00|10518.5|10517.6|10518.7|10518.1|10519.2|10518.6|10515.3|10514.7|917
1672934400000|2023-01-05 16:00:00|10518.9|10518|10526.4|10525.8|10527.5|10526.9|10517.9|10517.3|797
1672934700000|2023-01-05 16:05:00|10526.5|10525.9|10521.1|10520.2|10528.7|10528.1|10520.6|10520|729
1672935000000|2023-01-05 16:10:00|10521|10520.4|10523.7|10523.1|10528.7|10528.1|10521|10520.4|921
1672935300000|2023-01-05 16:15:00|10523.8|10522.8|10526.6|10526|10527.8|10527|10521.1|10520.5|893
1672935600000|2023-01-05 16:20:00|10526.5|10525.9|10526.6|10526|10530.5|10529.9|10525.9|10525.3|768
1672935900000|2023-01-05 16:25:00|10526.7|10526.1|10531.7|10531.1|10532.2|10531.5|10521.9|10521.3|772
1672936200000|2023-01-05 16:30:00|10531.6|10531|10525.9|10525|10532.2|10531.6|10525.3|10524.6|882
1672936500000|2023-01-05 16:35:00|10526|10525.1|10522.8|10522.2|10526.5|10525.9|10522.3|10521.6|706
1672936800000|2023-01-05 16:40:00|10522.6|10522|10520.1|10519.5|10522.9|10522.3|10518|10517.4|690
1672937100000|2023-01-05 16:45:00|10520.2|10519.6|10522.1|10521.5|10522.3|10521.7|10519.3|10518.7|701
1672937400000|2023-01-05 16:50:00|10521.9|10521.3|10521.1|10520.5|10524|10523.4|10521|10520.4|445
1672937700000|2023-01-05 16:55:00|10521.2|10520.6|10521.4|10520.8|10521.6|10521|10518.8|10518.2|509
1672938000000|2023-01-05 17:00:00|10521.5|10520.9|10520|10519.4|10522.7|10522.1|10519|10518.4|516
1672938300000|2023-01-05 17:05:00|10520.1|10519.5|10525.7|10524.8|10527.3|10526.7|10519.2|10518.6|605
1672938600000|2023-01-05 17:10:00|10525.6|10525.1|10523.3|10522.4|10526.7|10526|10521.8|10521|545
1672938900000|2023-01-05 17:15:00|10523.1|10522.5|10520|10519.4|10526|10525.3|10519.8|10519.2|578
1672939200000|2023-01-05 17:20:00|10520.2|10519.6|10530.2|10529.3|10530.3|10529.6|10519.1|10518.3|779
1672939500000|2023-01-05 17:25:00|10530.1|10529.5|10527.7|10526.8|10532.4|10531.6|10525.9|10525.2|608
1672939800000|2023-01-05 17:30:00|10527.6|10526.7|10521.4|10520.5|10527.7|10526.8|10521.2|10520.5|459
1672940100000|2023-01-05 17:35:00|10521.3|10520.7|10525|10524.4|10526.2|10525.6|10520.8|10520.2|538
1672940400000|2023-01-05 17:40:00|10525.1|10524.5|10530.7|10530.1|10531.4|10530.7|10524.4|10523.6|497
1672940700000|2023-01-05 17:45:00|10530.6|10530|10528.7|10527.8|10533.5|10532.9|10528.4|10527.8|572
1672941000000|2023-01-05 17:50:00|10528.5|10527.9|10527.2|10526.6|10532.1|10531.5|10527.1|10526.5|443
1672941300000|2023-01-05 17:55:00|10527.1|10526.5|10530.3|10529.7|10531.8|10531.1|10525.9|10525|533
1672941600000|2023-01-05 18:00:00|10530.4|10529.8|10531.7|10530.8|10533.1|10532.4|10529.6|10529|605
1672941900000|2023-01-05 18:05:00|10531.5|10530.9|10532.3|10531.4|10533.1|10532.5|10530.2|10529.6|362
1672942200000|2023-01-05 18:10:00|10532.2|10531.6|10532.4|10531.8|10533.8|10533|10530.9|10530.3|293
1672942500000|2023-01-05 18:15:00|10532.5|10531.9|10530.6|10529.7|10533.5|10532.9|10530.4|10529.5|318
1672942800000|2023-01-05 18:20:00|10530.7|10529.8|10541.7|10540.8|10543.6|10543|10530.4|10529.6|1228
1672943100000|2023-01-05 18:25:00|10541.8|10540.9|10537.6|10536.7|10543.2|10542.4|10536.6|10535.7|839
1672943400000|2023-01-05 18:30:00|10537.7|10537.1|10538.1|10537.5|10538.4|10537.8|10536|10535.3|670
1672943700000|2023-01-05 18:35:00|10538|10537.4|10541|10540.4|10542.8|10542|10537.7|10537.1|624
1672944000000|2023-01-05 18:40:00|10541.1|10540.5|10537.6|10537|10543.5|10542.9|10537.4|10536.7|564
1672944300000|2023-01-05 18:45:00|10537.7|10537.1|10537.5|10536.9|10538.8|10538.2|10535.4|10534.7|473
1672944600000|2023-01-05 18:50:00|10537.4|10536.8|10539.2|10538.6|10540.2|10539.4|10536.5|10535.9|444
1672944900000|2023-01-05 18:55:00|10539.3|10538.7|10536.4|10535.5|10539.8|10539|10534.5|10533.9|453
1672945200000|2023-01-05 19:00:00|10536.5|10535.6|10536.3|10535.4|10539|10538.4|10534.9|10534.3|450
1672945500000|2023-01-05 19:05:00|10536.4|10535.5|10534.7|10533.8|10536.5|10535.9|10534.5|10533.8|407
1672945800000|2023-01-05 19:10:00|10534.6|10533.7|10534.2|10533.3|10536.5|10535.9|10532|10531.2|508
1672946100000|2023-01-05 19:15:00|10534.1|10533.2|10538|10537.4|10538.9|10538.2|10534.1|10533.2|447
1672946400000|2023-01-05 19:20:00|10538.1|10537.5|10532.9|10532|10538.7|10538|10532.5|10531.8|407
1672946700000|2023-01-05 19:25:00|10532.6|10532.1|10532|10531.4|10533.9|10533.3|10531.2|10530.6|358
1672947000000|2023-01-05 19:30:00|10531.8|10531.2|10530.6|10529.7|10532.2|10531.5|10530|10529.3|415
1672947300000|2023-01-05 19:35:00|10530.7|10529.8|10533.7|10532.8|10535|10534.3|10530.1|10529.3|517
1672947600000|2023-01-05 19:40:00|10533.8|10532.9|10534|10533.4|10535.8|10535|10533|10532.3|448
1672947900000|2023-01-05 19:45:00|10534.1|10533.5|10532.7|10531.8|10536|10535.3|10532.5|10531.7|405
1672948200000|2023-01-05 19:50:00|10532.8|10531.9|10534.8|10533.9|10535.9|10535.3|10532.5|10531.7|393
1672948500000|2023-01-05 19:55:00|10534.7|10533.8|10530.6|10530|10534.8|10533.9|10529.5|10528.6|562
1672948800000|2023-01-05 20:00:00|10530.7|10529.8|10530.2|10529.6|10531|10530.4|10529|10528.4|447
1672949100000|2023-01-05 20:05:00|10530.4|10529.5|10526.7|10525.8|10530.5|10529.9|10526.1|10525.3|489
1672949400000|2023-01-05 20:10:00|10526.8|10525.9|10526.1|10525.2|10526.9|10526.3|10524.2|10523.6|358
1672949700000|2023-01-05 20:15:00|10526.2|10525.6|10525.2|10524.6|10527.1|10526.5|10524.7|10524.1|336
1672950000000|2023-01-05 20:20:00|10525.1|10524.5|10525|10524.4|10526.9|10526.3|10524.5|10523.8|323
1672950300000|2023-01-05 20:25:00|10524.5|10523.9|10524.5|10523.9|10525.5|10524.9|10523.4|10522.8|348
1672950600000|2023-01-05 20:30:00|10524.4|10523.8|10524.4|10523.8|10525.4|10524.8|10522.9|10522.3|332
1672950900000|2023-01-05 20:35:00|10524.5|10523.9|10523.5|10522.9|10526.3|10525.5|10521.4|10520.7|444
1672951200000|2023-01-05 20:40:00|10523.6|10523|10522.4|10521.8|10524.1|10523.5|10521.4|10520.8|321
1672951500000|2023-01-05 20:45:00|10522.5|10521.9|10522.2|10521.6|10524.3|10523.7|10521.8|10521.1|366
1672951800000|2023-01-05 20:50:00|10522.4|10521.8|10523.1|10522.2|10524.5|10523.9|10521.4|10520.8|403
1672952100000|2023-01-05 20:55:00|10523.4|10522.8|10520.3|10519.7|10526|10525.4|10520.3|10519.7|405
1672952400000|2023-01-05 21:00:00|10521.5|10520.6|10519.6|10518.7|10523.4|10522.5|10519.4|10518.6|411
1672952700000|2023-01-05 21:05:00|10519.5|10518.6|10518.8|10517.9|10519.8|10518.9|10516.6|10515.9|309
1672953000000|2023-01-05 21:10:00|10518.7|10517.8|10518.6|10517.7|10519.5|10518.6|10516|10515.2|198
1672953300000|2023-01-05 21:15:00|10518.4|10517.8|10519.4|10518.5|10519.6|10518.7|10517.9|10517|210
1672953600000|2023-01-05 21:20:00|10519.6|10518.7|10520.4|10519.5|10521.2|10520.5|10519.6|10518.7|165
1672953900000|2023-01-05 21:25:00|10520.3|10519.4|10519.5|10518.6|10520.4|10519.7|10518.7|10517.9|133
1672954200000|2023-01-05 21:30:00|10519.4|10518.5|10519.3|10518.7|10520.5|10519.7|10517.9|10517|178
1672954500000|2023-01-05 21:35:00|10519.4|10518.8|10520.8|10519.9|10521.1|10520.3|10519|10518.1|148
1672954800000|2023-01-05 21:40:00|10520.7|10519.8|10521.1|10520.2|10521.6|10520.9|10520.5|10519.8|78
1672955100000|2023-01-05 21:45:00|10521|10520.1|10521.1|10519.9|10522.2|10521.2|10520.6|10519.6|109
1672955400000|2023-01-05 21:50:00|10520.9|10520|10520.9|10519.8|10521.9|10521|10520.6|10519.7|117
1672955700000|2023-01-05 21:55:00|10521|10519.7|10523.6|10519.5|10524|10522|10520|10518.7|362
1672956000000|2023-01-05 22:00:00|10524.8|10518.8|10524|10518|10525|10519|10523.8|10517.8|25
1672956300000|2023-01-05 22:05:00|10524.2|10518.2|10524.2|10519.5|10524.6|10520.2|10523.6|10518.2|48
1672956600000|2023-01-05 22:10:00|10524.3|10519.7|10523.9|10517.9|10524.6|10520.1|10523.6|10517.7|58
1672956900000|2023-01-05 22:15:00|10524|10518.6|10523.9|10518.7|10524.8|10519.5|10523.8|10517.9|93
1672957200000|2023-01-05 22:20:00|10524|10518.5|10525.5|10519.5|10526.2|10520.2|10523.8|10518.4|78
1672957500000|2023-01-05 22:25:00|10525.6|10519.6|10527.7|10521.7|10528.4|10522.4|10524.5|10518.5|123
1672957800000|2023-01-05 22:30:00|10527.6|10521.6|10523.5|10520.7|10528.2|10522.2|10522.7|10517.8|674
1672958100000|2023-01-05 22:35:00|10523.4|10520.8|10523.6|10521.2|10524|10521.3|10523.2|10520.6|70
1672958400000|2023-01-05 22:40:00|10523.4|10521.1|10522.9|10520|10523.5|10521.1|10522.6|10517.7|551
1672958700000|2023-01-05 22:45:00|10523|10518.9|10523.6|10520.7|10523.7|10520.8|10522.7|10518.4|291
1672959000000|2023-01-05 22:50:00|10523.5|10520.8|10523|10518|10524.3|10521.3|10522.9|10516.9|420
1672959300000|2023-01-05 22:55:00|10522.9|10518.1|10523.6|10519.5|10524.2|10520.4|10522.8|10518.1|227
1672959600000|2023-01-05 23:00:00|10523.7|10518.8|10523.5|10521.8|10527.8|10522.9|10522.2|10518.6|385
1672959900000|2023-01-05 23:05:00|10523.4|10521.4|10524|10522.6|10524.9|10523.4|10522.3|10520.7|195
1672960200000|2023-01-05 23:10:00|10524.4|10522.7|10524.2|10522.9|10524.5|10523.3|10522.8|10521.3|446
1672960500000|2023-01-05 23:15:00|10524.1|10523|10526.6|10525.7|10526.8|10525.9|10523.7|10522.6|432
1672960800000|2023-01-05 23:20:00|10526.8|10525.6|10524|10522.8|10526.8|10525.6|10523.6|10522.6|317
1672961100000|2023-01-05 23:25:00|10523.9|10523|10525.8|10524.9|10526|10525.1|10523.9|10522.9|175
1672961400000|2023-01-05 23:30:00|10525.7|10524.8|10524.2|10523.3|10525.9|10525|10523.1|10522.2|215
1672961700000|2023-01-05 23:35:00|10524|10523.1|10524.7|10523.8|10525.3|10524.4|10523.8|10522.9|130
1672962000000|2023-01-05 23:40:00|10524.6|10523.7|10521.7|10520.8|10524.7|10523.8|10520.1|10519.4|130
1672962300000|2023-01-05 23:45:00|10521.8|10520.9|10522|10521.1|10522.6|10521.7|10521.6|10520.7|114
1672962600000|2023-01-05 23:50:00|10521.9|10521|10521.9|10521|10522|10521.4|10521.5|10520.7|90
1672962900000|2023-01-05 23:55:00|10521.8|10520.9|10521.4|10520.5|10522.3|10521.4|10521.1|10520.2|156
1672963200000|2023-01-06 00:00:00|10521.5|10520.6|10521.9|10521|10522.3|10521.4|10520.6|10519.7|246
1672963500000|2023-01-06 00:05:00|10521.8|10520.9|10520.6|10519.7|10521.8|10520.9|10519.9|10519.2|610
1672963800000|2023-01-06 00:10:00|10520.8|10519.9|10521|10520.4|10521.9|10521.2|10519.3|10518.6|274
1672964100000|2023-01-06 00:15:00|10520.9|10520.3|10524.9|10524|10525.2|10524.5|10520.7|10520|267
1672964400000|2023-01-06 00:20:00|10525|10524.1|10521.3|10520.4|10525.5|10524.8|10520.9|10520.3|259
1672964700000|2023-01-06 00:25:00|10521.4|10520.5|10525.1|10524.2|10525.1|10524.2|10521.4|10520.5|215
1672965000000|2023-01-06 00:30:00|10525.2|10524.3|10527.1|10526.2|10528.7|10528.1|10525.1|10524.2|397
1672965300000|2023-01-06 00:35:00|10527|10526.1|10528.6|10528|10528.8|10528.2|10526|10525.3|347
1672965600000|2023-01-06 00:40:00|10528.5|10527.9|10530.2|10529.3|10531|10530.1|10528.4|10527.5|213
1672965900000|2023-01-06 00:45:00|10530.3|10529.4|10530.4|10529.5|10532.2|10531.3|10529|10528.3|274
1672966200000|2023-01-06 00:50:00|10530.3|10529.4|10527.4|10526.5|10530.9|10530|10527.3|10526.4|391
1672966500000|2023-01-06 00:55:00|10527.3|10526.4|10529.9|10529|10530.7|10529.8|10526.6|10525.7|290
1672966800000|2023-01-06 01:00:00|10530.1|10529.2|10532.9|10532|10533.3|10532.4|10530.1|10529.2|336
1672967100000|2023-01-06 01:05:00|10532.8|10531.9|10529.4|10528.5|10532.8|10532|10528.7|10527.8|323
1672967400000|2023-01-06 01:10:00|10529.3|10528.4|10526.6|10525.7|10530.8|10529.9|10526.1|10525.1|377
1672967700000|2023-01-06 01:15:00|10526.8|10525.9|10526.8|10525.9|10527.6|10526.7|10524.7|10523.8|416
1672968000000|2023-01-06 01:20:00|10526.6|10525.7|10527.1|10526.2|10527.7|10526.8|10525.1|10524.2|302
1672968300000|2023-01-06 01:25:00|10527.2|10526.3|10526.2|10525.3|10527.4|10526.5|10525.7|10524.8|222
1672968600000|2023-01-06 01:30:00|10526.5|10525.6|10525.1|10524.2|10526.9|10526|10523.5|10522.6|307
1672968900000|2023-01-06 01:35:00|10525.2|10524.3|10523.5|10522.6|10525.9|10525|10523|10522.1|232
1672969200000|2023-01-06 01:40:00|10523.1|10522.2|10525|10524.4|10525.3|10524.4|10523.1|10522.2|244
1672969500000|2023-01-06 01:45:00|10524.9|10524.3|10524.6|10523.7|10526.1|10525.4|10524.1|10523.2|285
1672969800000|2023-01-06 01:50:00|10524.7|10523.8|10525.7|10524.8|10527|10526.4|10524.6|10523.7|238
1672970100000|2023-01-06 01:55:00|10525.6|10525|10525.7|10524.8|10527.2|10526.5|10525|10524.4|214
1672970400000|2023-01-06 02:00:00|10525.8|10524.9|10529.6|10528.7|10530.8|10530|10525.5|10524.6|293
1672970700000|2023-01-06 02:05:00|10529.5|10528.6|10528.7|10527.8|10530.5|10529.6|10527.5|10526.7|298
1672971000000|2023-01-06 02:10:00|10528.9|10528|10533.1|10532.2|10533.2|10532.2|10527.9|10527.2|244
1672971300000|2023-01-06 02:15:00|10533|10532.1|10533|10532.4|10533.5|10532.8|10531.2|10530.6|206
1672971600000|2023-01-06 02:20:00|10533.1|10532.5|10532.3|10531.4|10533.6|10532.8|10531.4|10530.6|187
1672971900000|2023-01-06 02:25:00|10532.2|10531.3|10531.8|10530.9|10534.5|10533.9|10531.5|10530.8|247
1672972200000|2023-01-06 02:30:00|10531.7|10530.8|10530|10529.1|10531.7|10530.9|10529.1|10528.4|340
1672972500000|2023-01-06 02:35:00|10529.9|10529|10530.4|10529.8|10531.2|10530.4|10529.6|10528.7|190
1672972800000|2023-01-06 02:40:00|10530.5|10529.9|10530.2|10529.3|10530.6|10530|10528.4|10527.6|251
1672973100000|2023-01-06 02:45:00|10530.3|10529.4|10528.2|10527.6|10530.7|10529.9|10528.2|10527.4|242
1672973400000|2023-01-06 02:50:00|10528.1|10527.5|10527.1|10526.2|10528.3|10527.6|10526.5|10525.7|207
1672973700000|2023-01-06 02:55:00|10527.2|10526.3|10527.4|10526.5|10527.8|10527.1|10526.5|10525.7|243
1672974000000|2023-01-06 03:00:00|10527.5|10526.6|10534.9|10534.3|10535.3|10534.4|10526.5|10525.8|625
1672974300000|2023-01-06 03:05:00|10535.2|10534.4|10533.9|10533|10536.3|10535.4|10531.7|10531|503
1672974600000|2023-01-06 03:10:00|10533.8|10532.9|10535|10534.1|10536.7|10535.8|10532.7|10531.8|451
1672974900000|2023-01-06 03:15:00|10535.2|10534.3|10535.3|10534.4|10536.9|10536|10535.1|10534.3|354
1672975200000|2023-01-06 03:20:00|10535.5|10534.6|10533|10532.1|10535.5|10534.6|10530.6|10529.7|299
1672975500000|2023-01-06 03:25:00|10532.9|10532|10533.7|10532.8|10534.7|10533.8|10532.1|10531.3|214
1672975800000|2023-01-06 03:30:00|10533.8|10532.9|10530.8|10529.9|10534.8|10534.2|10530.4|10529.6|405
1672976100000|2023-01-06 03:35:00|10530.9|10530|10531|10530.4|10532.1|10531.3|10530.1|10529.3|300
1672976400000|2023-01-06 03:40:00|10531.1|10530.5|10534|10533.1|10534.7|10533.8|10530.2|10529.6|372
1672976700000|2023-01-06 03:45:00|10534.1|10533.2|10533.6|10532.7|10536.3|10535.4|10533|10532.1|160
1672977000000|2023-01-06 03:50:00|10533.7|10532.8|10535|10534.1|10535.7|10535|10533.5|10532.6|223
1672977300000|2023-01-06 03:55:00|10534.9|10534|10532.8|10531.9|10536.7|10535.8|10532.5|10531.6|271
1672977600000|2023-01-06 04:00:00|10532.1|10531.5|10531.1|10530.2|10532.3|10531.5|10530.1|10529.2|239
1672977900000|2023-01-06 04:05:00|10531|10530.1|10528.6|10527.7|10531.8|10530.9|10528.1|10527.2|209
1672978200000|2023-01-06 04:10:00|10528.5|10527.6|10531.4|10530.5|10532.1|10531.2|10528.5|10527.6|236
1672978500000|2023-01-06 04:15:00|10531.5|10530.6|10532.7|10531.8|10534.1|10533.2|10531.1|10530.3|211
1672978800000|2023-01-06 04:20:00|10532.9|10532.3|10533.6|10532.7|10535|10534.1|10532.9|10532.2|153
1672979100000|2023-01-06 04:25:00|10533.4|10532.5|10532.1|10531.2|10533.8|10533.1|10531.9|10531|212
1672979400000|2023-01-06 04:30:00|10532|10531.1|10531.2|10530.3|10533.2|10532.3|10530.5|10529.7|148
1672979700000|2023-01-06 04:35:00|10531.1|10530.2|10529.7|10528.8|10532.2|10531.4|10529.7|10528.8|114
1672980000000|2023-01-06 04:40:00|10529.6|10529|10529.5|10528.9|10530.7|10530|10529|10528.2|136
1672980300000|2023-01-06 04:45:00|10529.6|10529|10527.2|10526.3|10530.2|10529.3|10526.5|10525.7|162
1672980600000|2023-01-06 04:50:00|10527.1|10526.2|10526|10525.1|10527.5|10526.8|10525.3|10524.4|154
1672980900000|2023-01-06 04:55:00|10526.1|10525.2|10525.1|10524.2|10527.7|10526.8|10524.9|10524.1|217
1672981200000|2023-01-06 05:00:00|10525.2|10524.3|10521.2|10520.3|10525.7|10524.8|10520.9|10520.1|224
1672981500000|2023-01-06 05:05:00|10521.1|10520.2|10521.6|10520.7|10524|10523.1|10521|10520.1|252
1672981800000|2023-01-06 05:10:00|10521.7|10520.8|10519.8|10518.9|10521.9|10521|10518.4|10517.7|247
1672982100000|2023-01-06 05:15:00|10519.7|10518.8|10517.7|10516.8|10520.8|10520|10516.6|10515.8|342
1672982400000|2023-01-06 05:20:00|10517.6|10516.7|10517.7|10516.8|10518.2|10517.3|10516.6|10516|249
1672982700000|2023-01-06 05:25:00|10517.6|10517|10516|10515.4|10517.9|10517.1|10515.5|10514.8|247
1672983000000|2023-01-06 05:30:00|10516.1|10515.5|10517.1|10516.2|10517.2|10516.5|10514.3|10513.6|350
1672983300000|2023-01-06 05:35:00|10516.9|10516|10517.6|10517|10519.6|10518.7|10516.9|10516|249
1672983600000|2023-01-06 05:40:00|10517.8|10517.2|10517.7|10516.8|10518.7|10518|10516.1|10515.4|184
1672983900000|2023-01-06 05:45:00|10517.6|10517|10513.1|10512.2|10517.7|10517.1|10511.2|10510.3|937
1672984200000|2023-01-06 05:50:00|10513|10512.1|10513.6|10512.7|10514.8|10513.9|10512.1|10511.2|589
1672984500000|2023-01-06 05:55:00|10513.5|10512.6|10515|10514.1|10515.7|10515|10513|10512.2|514
1672984800000|2023-01-06 06:00:00|10515.2|10514.6|10517.5|10516.9|10519.3|10518.6|10514.6|10513.7|499
1672985100000|2023-01-06 06:05:00|10517.6|10517|10520.7|10519.8|10520.8|10519.9|10517.6|10516.8|474
1672985400000|2023-01-06 06:10:00|10520.6|10519.7|10520.5|10519.6|10521.5|10520.9|10518.6|10517.8|421
1672985700000|2023-01-06 06:15:00|10520.4|10519.5|10519.9|10519|10521.1|10520.2|10518.3|10517.4|333
1672986000000|2023-01-06 06:20:00|10519.8|10518.9|10519.5|10518.4|10521.3|10520.4|10517.8|10517|333
1672986300000|2023-01-06 06:25:00|10519.4|10518.5|10519.2|10518.3|10522.3|10521.4|10518.4|10517.5|337
1672986600000|2023-01-06 06:30:00|10519.3|10518.4|10521.8|10520.9|10522.3|10521.4|10518.9|10518|385
1672986900000|2023-01-06 06:35:00|10522|10521.1|10520.3|10519.4|10522.9|10522|10518.8|10517.9|337
1672987200000|2023-01-06 06:40:00|10520.4|10519.5|10521.4|10520.3|10522|10521|10519.3|10518.3|378
1672987500000|2023-01-06 06:45:00|10521.3|10520.4|10520.1|10519.2|10521.7|10520.8|10518.5|10517.7|350
1672987800000|2023-01-06 06:50:00|10519.8|10518.9|10515.1|10514.2|10520.6|10520|10515|10514.2|267
1672988100000|2023-01-06 06:55:00|10515|10514.1|10513.1|10512.2|10515.2|10514.4|10510.9|10510.2|319
1672988400000|2023-01-06 07:00:00|10513.4|10512|10521.7|10520.8|10523.1|10522.3|10511|10510.1|904
1672988700000|2023-01-06 07:05:00|10521.4|10520.3|10516.7|10515.8|10521.7|10520.8|10515.7|10514.9|643
1672989000000|2023-01-06 07:10:00|10516.8|10515.9|10514.9|10514|10518.7|10517.9|10513.5|10512.7|634
1672989300000|2023-01-06 07:15:00|10514.8|10513.9|10511.2|10510.3|10516.2|10515.3|10511.1|10510.3|542
1672989600000|2023-01-06 07:20:00|10510.9|10510.2|10512|10511.1|10512.4|10511.7|10510|10509.3|573
1672989900000|2023-01-06 07:25:00|10512.1|10511.2|10514.5|10513.9|10515.2|10514.4|10510.9|10510.3|649
1672990200000|2023-01-06 07:30:00|10514.4|10513.8|10518.3|10517.4|10519.5|10518.9|10512.4|10511.8|479
1672990500000|2023-01-06 07:35:00|10518|10517.3|10512.6|10512|10518.7|10518.1|10511.9|10511.3|529
1672990800000|2023-01-06 07:40:00|10512.5|10511.9|10517.1|10516.2|10519.1|10518.4|10507.4|10506.7|671
1672991100000|2023-01-06 07:45:00|10517|10516.1|10520.2|10519.3|10522|10521.4|10517|10516.1|646
1672991400000|2023-01-06 07:50:00|10520.1|10519.2|10521.2|10520.3|10522|10521.4|10515.7|10514.9|635
1672991700000|2023-01-06 07:55:00|10520.7|10520.1|10513.2|10512.3|10521.1|10520.3|10513|10512.2|644
1672992000000|2023-01-06 08:00:00|10513.1|10512.2|10526.2|10525.6|10529.2|10528.4|10511.5|10510.7|965
1672992300000|2023-01-06 08:05:00|10525.9|10525.3|10526.1|10525.5|10530.1|10529.5|10524.1|10523.5|826
1672992600000|2023-01-06 08:10:00|10526.2|10525.6|10522.4|10521.5|10528.2|10527.6|10521.5|10520.9|684
1672992900000|2023-01-06 08:15:00|10522.2|10521.3|10527.8|10526.9|10531.2|10530.6|10522|10521.3|707
1672993200000|2023-01-06 08:20:00|10527.5|10527.2|10524.7|10524.1|10529.5|10528.9|10521.6|10520.8|663
1672993500000|2023-01-06 08:25:00|10524.9|10524.3|10519.2|10518.6|10526.9|10526.2|10519.2|10518.6|654
1672993800000|2023-01-06 08:30:00|10519.1|10518.5|10517.5|10516.9|10520|10519.4|10516|10515.3|524
1672994100000|2023-01-06 08:35:00|10517.6|10517|10523.9|10523|10524.3|10523.6|10517.5|10516.8|689
1672994400000|2023-01-06 08:40:00|10524|10523.3|10524.3|10523.4|10524.9|10524.3|10522.1|10521.3|565
1672994700000|2023-01-06 08:45:00|10524.2|10523.3|10521|10520.4|10527|10526.4|10520.8|10520|512
1672995000000|2023-01-06 08:50:00|10521.1|10520.5|10520|10519.4|10522.1|10521.5|10517.6|10516.8|390
1672995300000|2023-01-06 08:55:00|10520.1|10519.5|10519|10518.1|10520.2|10519.5|10517.2|10516.6|412
1672995600000|2023-01-06 09:00:00|10518.8|10518.2|10517.8|10516.9|10520.1|10519.3|10515|10514.4|609
1672995900000|2023-01-06 09:05:00|10517.7|10516.8|10518.3|10517.4|10519.7|10519.1|10516.2|10515.6|406
1672996200000|2023-01-06 09:10:00|10518.2|10517.6|10515.6|10515|10518.9|10518.1|10515.4|10514.7|448
1672996500000|2023-01-06 09:15:00|10515.7|10515.1|10513.7|10512.8|10517.7|10517.1|10513|10512.4|620
1672996800000|2023-01-06 09:20:00|10513.8|10512.9|10506.5|10505.9|10514|10513.2|10497|10496.4|903
1672997100000|2023-01-06 09:25:00|10506.6|10506|10507.9|10507.3|10512.1|10511.5|10506|10505.2|543
1672997400000|2023-01-06 09:30:00|10507.7|10507.1|10513.8|10513.2|10514.2|10513.6|10507.7|10507.1|624
1672997700000|2023-01-06 09:35:00|10513.1|10512.5|10512.3|10511.7|10516.2|10515.6|10510.6|10510|498
1672998000000|2023-01-06 09:40:00|10512.5|10511.6|10507|10506.4|10512.5|10511.6|10506.9|10506.2|561
1672998300000|2023-01-06 09:45:00|10507.1|10506.2|10507.3|10506.7|10508.2|10507.5|10505.7|10505.1|456
1672998600000|2023-01-06 09:50:00|10507.4|10506.8|10506.4|10505.8|10509.5|10508.9|10505.3|10504.7|500
1672998900000|2023-01-06 09:55:00|10505.8|10505.2|10508.2|10507|10510|10508.7|10505.3|10504.7|389
1672999200000|2023-01-06 10:00:00|10508.3|10507.1|10513.5|10512.9|10516.6|10515.6|10508.3|10507.1|665
1672999500000|2023-01-06 10:05:00|10513.7|10513.1|10512.5|10511.9|10515.6|10515|10511.1|10510.5|553
1672999800000|2023-01-06 10:10:00|10512.6|10512|10513.9|10513|10516|10515.3|10512.6|10512|414
1673000100000|2023-01-06 10:15:00|10514|10513.1|10513.2|10512.6|10515.9|10515.3|10511.2|10510.6|540
1673000400000|2023-01-06 10:20:00|10513.4|10512.8|10507.2|10506.6|10513.7|10513.1|10505.5|10504.8|435
1673000700000|2023-01-06 10:25:00|10507.4|10506.5|10504.8|10504.2|10507.6|10507|10503.4|10502.8|456
1673001000000|2023-01-06 10:30:00|10505|10504.4|10509.4|10508.8|10509.4|10508.8|10505|10504.4|436
1673001300000|2023-01-06 10:35:00|10509.3|10508.7|10513.5|10512.9|10513.9|10513.3|10509|10508.4|417
1673001600000|2023-01-06 10:40:00|10513.6|10513|10514.2|10513.6|10516.3|10515.7|10511.7|10511|334
1673001900000|2023-01-06 10:45:00|10514.3|10513.4|10513.4|10512.8|10516.1|10515.5|10512.5|10511.7|416
1673002200000|2023-01-06 10:50:00|10513.5|10512.9|10513.1|10512.5|10515|10514.1|10511.7|10510.9|473
1673002500000|2023-01-06 10:55:00|10513.2|10512.6|10507.9|10507.3|10513.2|10512.6|10507.2|10506.5|466
1673002800000|2023-01-06 11:00:00|10508|10507.4|10509.6|10509|10511.6|10511|10505.6|10505|513
1673003100000|2023-01-06 11:05:00|10509.9|10509.3|10506.2|10505.6|10511.4|10510.7|10505.3|10504.7|420
1673003400000|2023-01-06 11:10:00|10506.3|10505.7|10506.9|10506|10508.7|10508.1|10505|10504.4|496
1673003700000|2023-01-06 11:15:00|10506.8|10505.9|10505.1|10504.5|10509.2|10508.6|10504.6|10504|429
1673004000000|2023-01-06 11:20:00|10505.2|10504.6|10506.4|10505.5|10506.5|10505.7|10503.6|10502.9|371
1673004300000|2023-01-06 11:25:00|10506.3|10505.7|10508.2|10507.6|10509.2|10508.6|10505.9|10505.3|376
1673004600000|2023-01-06 11:30:00|10508.1|10507.5|10506.3|10505.7|10510.1|10509.5|10505|10504.4|427
1673004900000|2023-01-06 11:35:00|10506.4|10505.5|10502.2|10501.3|10506.8|10506.2|10500.3|10499.6|442
1673005200000|2023-01-06 11:40:00|10502.3|10501.4|10501|10500.4|10502.5|10501.7|10499.7|10499.1|418
1673005500000|2023-01-06 11:45:00|10501.1|10500.5|10497.6|10497|10501.7|10501.1|10496.2|10495.6|442
1673005800000|2023-01-06 11:50:00|10497.7|10496.8|10495.7|10495.1|10499|10498.4|10492.7|10491.9|513
1673006100000|2023-01-06 11:55:00|10495.6|10495|10494.6|10494|10498.8|10498.2|10494.5|10493.9|388
1673006400000|2023-01-06 12:00:00|10494.7|10494.1|10489.2|10488.6|10496.8|10496.2|10489.1|10488.5|511
1673006700000|2023-01-06 12:05:00|10489.1|10488.5|10488.8|10488.2|10490.4|10489.6|10483.6|10483|549
1673007000000|2023-01-06 12:10:00|10488.9|10488.3|10490.9|10490.3|10491.3|10490.7|10488.4|10487.8|397
1673007300000|2023-01-06 12:15:00|10491|10490.4|10493.1|10492.5|10493.3|10492.7|10490.5|10489.9|354
1673007600000|2023-01-06 12:20:00|10493.2|10492.6|10490.9|10490|10494.8|10494.1|10488.9|10488.3|358
1673007900000|2023-01-06 12:25:00|10490.8|10489.9|10491.3|10490.7|10493.6|10493|10489.9|10489.3|383
1673008200000|2023-01-06 12:30:00|10491.2|10490.6|10489.7|10489.1|10493.7|10493.1|10488.8|10488.1|429
1673008500000|2023-01-06 12:35:00|10489.8|10489.2|10488.5|10487.9|10491.8|10491.2|10487.1|10486.5|425
1673008800000|2023-01-06 12:40:00|10488.4|10487.8|10490.7|10490.1|10491.2|10490.5|10486.8|10486.1|478
1673009100000|2023-01-06 12:45:00|10490.8|10489.9|10492.1|10491.5|10493.3|10492.7|10488.3|10487.7|507
1673009400000|2023-01-06 12:50:00|10492.2|10491.6|10495.9|10495|10496.4|10495.8|10491.9|10491.3|594
1673009700000|2023-01-06 12:55:00|10495.8|10494.9|10495|10494.4|10497|10496.2|10491.2|10490.6|525
1673010000000|2023-01-06 13:00:00|10494.9|10494.3|10491.8|10491.2|10495.4|10494.8|10490.5|10489.9|792
1673010300000|2023-01-06 13:05:00|10491.4|10490.8|10493.9|10493|10494.4|10493.8|10489.2|10488.5|557
1673010600000|2023-01-06 13:10:00|10493.8|10492.9|10500.1|10499.5|10501.6|10501|10493.8|10492.9|621
1673010900000|2023-01-06 13:15:00|10500|10499.4|10495.9|10495.3|10500.5|10499.8|10495.7|10494.8|592
1673011200000|2023-01-06 13:20:00|10496.3|10495.7|10496.9|10496.3|10501.1|10500.5|10495.8|10495.1|607
1673011500000|2023-01-06 13:25:00|10497|10496.4|10497.3|10491.3|10501.5|10500.8|10495.4|10490.8|991
1673011800000|2023-01-06 13:30:00|10498.1|10492.1|10513.7|10512.8|10533.8|10530|10486.9|10480.9|2234
1673012100000|2023-01-06 13:35:00|10513.9|10513|10500.3|10499.4|10521.5|10520.6|10495|10494.4|1819
1673012400000|2023-01-06 13:40:00|10500.1|10499.2|10525|10524.1|10529.6|10529|10498.9|10498|1992
1673012700000|2023-01-06 13:45:00|10525.3|10524.4|10526.5|10525.6|10536.3|10535.4|10521.2|10520.3|1744
1673013000000|2023-01-06 13:50:00|10526.4|10525.5|10534.2|10533.6|10545.4|10544.6|10526.1|10525.3|1617
1673013300000|2023-01-06 13:55:00|10534.1|10533.5|10543|10542.1|10545.4|10544.8|10534|10533.4|1405
1673013600000|2023-01-06 14:00:00|10543.1|10542.2|10539.7|10539.1|10543.7|10543.1|10534.4|10533.8|1176
1673013900000|2023-01-06 14:05:00|10540|10539.4|10530.2|10529.3|10543|10542.4|10527.7|10526.6|1177
1673014200000|2023-01-06 14:10:00|10530.3|10529.4|10531.6|10530.7|10535.4|10534.6|10527.4|10526.7|1312
1673014500000|2023-01-06 14:15:00|10531.5|10530.6|10525.9|10525.3|10533.5|10532.9|10524.4|10523.8|961
1673014800000|2023-01-06 14:20:00|10525.8|10525.2|10526.5|10525.9|10526.7|10526.1|10519.1|10518.4|1061
1673015100000|2023-01-06 14:25:00|10526.7|10526.1|10521.2|10520.6|10532.3|10531.7|10520.1|10519.3|1041
1673015400000|2023-01-06 14:30:00|10521.1|10520.5|10531.4|10530.8|10532.1|10531.5|10518.4|10517.7|1185
1673015700000|2023-01-06 14:35:00|10531.5|10530.9|10520.9|10520.3|10533.8|10533.2|10520.5|10519.9|1065
1673016000000|2023-01-06 14:40:00|10521|10520.4|10504|10503.4|10521.3|10520.7|10502.7|10502.1|1238
1673016300000|2023-01-06 14:45:00|10503.9|10503.3|10508.3|10507.7|10511.4|10510.8|10501.3|10500.7|1198
1673016600000|2023-01-06 14:50:00|10507.9|10507.3|10514.2|10513.6|10517|10516.3|10506|10505.4|1166
1673016900000|2023-01-06 14:55:00|10514.4|10513.8|10512.2|10506.2|10518.1|10517.5|10506.6|10505.4|983
1673017200000|2023-01-06 15:00:00|10523|10517|10539.9|10539|10543.4|10541.4|10523|10517|2060
1673017500000|2023-01-06 15:05:00|10540.3|10539.4|10558.4|10557.5|10559.6|10558.7|10539.9|10539.2|1988
1673017800000|2023-01-06 15:10:00|10558.6|10557.7|10567.9|10567|10577.6|10576.7|10557.4|10556.7|1681
1673018100000|2023-01-06 15:15:00|10568.2|10567.6|10597.3|10596.4|10597.8|10596.9|10568.1|10567.2|1543
1673018400000|2023-01-06 15:20:00|10597.2|10596.3|10598.6|10597.7|10600.4|10599.5|10588.5|10587.6|1386
1673018700000|2023-01-06 15:25:00|10598.7|10597.8|10582|10581.1|10600|10599.1|10581.8|10581.1|1258
1673019000000|2023-01-06 15:30:00|10582.1|10581.2|10589.5|10588.6|10592.3|10591.6|10580.7|10579.9|1284
1673019300000|2023-01-06 15:35:00|10589.8|10588.9|10603.4|10602.5|10604.7|10603.8|10589.3|10588.5|1013
1673019600000|2023-01-06 15:40:00|10603.7|10602.8|10601.1|10600.2|10606.1|10605.5|10600|10599.4|1243
1673019900000|2023-01-06 15:45:00|10601.2|10600.3|10609.7|10609.1|10610.4|10609.8|10601|10600.1|1051
1673020200000|2023-01-06 15:50:00|10609.6|10609|10606.4|10605.8|10612.7|10612.1|10604.2|10603.6|1061
1673020500000|2023-01-06 15:55:00|10606.1|10605.5|10602|10601.4|10607|10606.4|10600.5|10599.9|874
1673020800000|2023-01-06 16:00:00|10602.1|10601.5|10602.3|10601.7|10604.8|10604.2|10598.3|10597.7|1093
1673021100000|2023-01-06 16:05:00|10602.4|10601.8|10609.8|10609.2|10610.1|10609.5|10597.2|10596.5|965
1673021400000|2023-01-06 16:10:00|10609.7|10609.1|10605.7|10605.1|10614|10613.3|10605.7|10605|1001
1673021700000|2023-01-06 16:15:00|10605.6|10605|10601.6|10601|10606.6|10605.8|10598.1|10597.4|898
1673022000000|2023-01-06 16:20:00|10601.8|10601.2|10613.9|10613.3|10613.9|10613.3|10601.3|10600.4|827
1673022300000|2023-01-06 16:25:00|10614.3|10613.7|10604.6|10604|10614.6|10614|10603.3|10602.6|958
1673022600000|2023-01-06 16:30:00|10604.7|10604.1|10612.6|10612|10613.3|10612.7|10604.1|10603.5|822
1673022900000|2023-01-06 16:35:00|10612.5|10611.9|10618.5|10617.9|10618.5|10617.9|10612.5|10611.9|832
1673023200000|2023-01-06 16:40:00|10618.6|10618|10617.4|10616.5|10621|10620.1|10616.5|10615.9|847
1673023500000|2023-01-06 16:45:00|10617.3|10616.7|10616.8|10616.2|10622.5|10621.9|10616.6|10615.9|757
1673023800000|2023-01-06 16:50:00|10616.9|10616.3|10620.2|10619.6|10621.5|10620.8|10615.6|10615|795
1673024100000|2023-01-06 16:55:00|10620.4|10619.8|10619|10618.4|10622.8|10622.2|10618.1|10617.5|685
1673024400000|2023-01-06 17:00:00|10619.1|10618.5|10623.4|10622.8|10624.2|10623.5|10618.5|10617.8|643
1673024700000|2023-01-06 17:05:00|10623|10622.4|10619.2|10618.6|10623.8|10623.2|10619.2|10618.6|548
1673025000000|2023-01-06 17:10:00|10619.3|10618.7|10620.2|10619.3|10622.4|10621.8|10618.7|10618.1|497
1673025300000|2023-01-06 17:15:00|10619.8|10619.2|10619.3|10618.7|10620.1|10619.5|10616.9|10616.3|497
1673025600000|2023-01-06 17:20:00|10619.7|10619.1|10617.7|10617.1|10621.2|10620.6|10617|10616.4|443
1673025900000|2023-01-06 17:25:00|10617.9|10617.3|10622.7|10622.1|10622.7|10622.1|10617|10616.4|318
1673026200000|2023-01-06 17:30:00|10622.9|10622.3|10626.7|10626.1|10627.5|10626.9|10621.5|10620.8|435
1673026500000|2023-01-06 17:35:00|10626.6|10626|10629|10628.4|10630.2|10629.6|10626.4|10625.8|472
1673026800000|2023-01-06 17:40:00|10629.1|10628.5|10633.2|10632.6|10633.5|10632.9|10627.4|10626.8|433
1673027100000|2023-01-06 17:45:00|10633.3|10632.7|10632.4|10631.5|10638.1|10637.5|10632.1|10631.3|519
1673027400000|2023-01-06 17:50:00|10632.2|10631.6|10633.6|10633|10633.6|10633|10628.4|10627.8|507
1673027700000|2023-01-06 17:55:00|10633.7|10633.1|10637.9|10637.3|10638.4|10637.8|10633.1|10632.5|549
1673028000000|2023-01-06 18:00:00|10638|10637.4|10634.6|10633.7|10640|10639.3|10631.9|10631.3|476
1673028300000|2023-01-06 18:05:00|10634.5|10633.9|10636|10635.4|10640.1|10639.4|10634|10633.4|464
1673028600000|2023-01-06 18:10:00|10636.1|10635.5|10635.4|10634.8|10636.7|10636.1|10633.5|10632.8|358
1673028900000|2023-01-06 18:15:00|10635.3|10634.7|10631.7|10631.1|10636.7|10635.9|10631.7|10631.1|374
1673029200000|2023-01-06 18:20:00|10631.8|10631.2|10632.5|10631.9|10633|10632.4|10629.9|10629.3|357
1673029500000|2023-01-06 18:25:00|10632.4|10631.8|10635|10634.4|10637.2|10636.4|10632.3|10631.7|344
1673029800000|2023-01-06 18:30:00|10635.1|10634.5|10638.5|10637.9|10640.3|10639.7|10632.5|10631.8|448
1673030100000|2023-01-06 18:35:00|10638.6|10638|10643|10642.4|10643.1|10642.5|10637.5|10636.6|377
1673030400000|2023-01-06 18:40:00|10643.1|10642.5|10643|10642.4|10644.2|10643.3|10640.8|10640|423
1673030700000|2023-01-06 18:45:00|10642.7|10642.1|10637.9|10637.3|10642.7|10642.1|10636.8|10636.2|400
1673031000000|2023-01-06 18:50:00|10638.3|10637.7|10640.9|10640.3|10641|10640.4|10637.8|10637.2|337
1673031300000|2023-01-06 18:55:00|10640.8|10640.2|10638.3|10637.4|10641.2|10640.6|10637.6|10637|429
1673031600000|2023-01-06 19:00:00|10638.2|10637.3|10642|10641.4|10642.8|10642|10638.1|10637.3|417
1673031900000|2023-01-06 19:05:00|10641.9|10641.3|10645.7|10645.1|10646|10645.3|10641.9|10641.3|379
1673032200000|2023-01-06 19:10:00|10645.6|10645|10644|10643.4|10648.2|10647.6|10643.2|10642.6|478
1673032500000|2023-01-06 19:15:00|10643.9|10643.3|10643.2|10642.3|10644.3|10643.7|10641.7|10641|367
1673032800000|2023-01-06 19:20:00|10643.4|10642.8|10645.7|10644.8|10646.2|10645.5|10643.4|10642.8|299
1673033100000|2023-01-06 19:25:00|10645.5|10644.9|10644.5|10643.9|10646.7|10646|10643.9|10643.3|295
1673033400000|2023-01-06 19:30:00|10644.6|10644|10647.9|10647.3|10648.3|10647.7|10643.9|10643.3|356
1673033700000|2023-01-06 19:35:00|10648|10647.4|10646.9|10646.3|10648.1|10647.5|10646.3|10645.7|327
1673034000000|2023-01-06 19:40:00|10646.6|10646|10645.9|10645.3|10647.5|10646.9|10645.4|10644.8|238
1673034300000|2023-01-06 19:45:00|10645.8|10645.2|10645.4|10644.8|10645.9|10645.3|10641.9|10641.3|285
1673034600000|2023-01-06 19:50:00|10645.5|10644.9|10646|10645.4|10646.7|10646.1|10645.3|10644.7|302
1673034900000|2023-01-06 19:55:00|10645.9|10645.3|10646|10645.1|10647.7|10647|10645.3|10644.7|452
1673035200000|2023-01-06 20:00:00|10645.8|10645.2|10645.5|10644.9|10647.9|10647.1|10644.7|10644.1|433
1673035500000|2023-01-06 20:05:00|10645.4|10644.8|10645.2|10644.3|10647.5|10646.9|10644.4|10643.8|398
1673035800000|2023-01-06 20:10:00|10645.1|10644.2|10643.3|10642.7|10645.7|10645.1|10642.9|10642.3|297
1673036100000|2023-01-06 20:15:00|10643.5|10642.9|10646.5|10645.9|10647.4|10646.8|10643.3|10642.7|310
1673036400000|2023-01-06 20:20:00|10646.4|10645.8|10647.2|10646.6|10647.7|10647.1|10646|10645.4|307
1673036700000|2023-01-06 20:25:00|10647.1|10646.5|10647.9|10647.3|10648.4|10647.8|10646.5|10645.9|288
1673037000000|2023-01-06 20:30:00|10648.2|10647.6|10648.2|10647.6|10648.3|10647.7|10646.6|10646|254
1673037300000|2023-01-06 20:35:00|10648.1|10647.5|10647.1|10646.5|10648.2|10647.6|10647.1|10646.4|197
1673037600000|2023-01-06 20:40:00|10647|10646.4|10646.2|10645.6|10647.3|10646.7|10645.6|10645|252
1673037900000|2023-01-06 20:45:00|10646.1|10645.5|10644.8|10644.2|10647.7|10647.1|10644.8|10644.2|256
1673038200000|2023-01-06 20:50:00|10644.7|10644.1|10644.3|10643.7|10647|10646.3|10643.9|10643.1|364
1673038500000|2023-01-06 20:55:00|10644.4|10643.8|10646.6|10646|10646.9|10646.3|10643.6|10643|367
1673038800000|2023-01-06 21:00:00|10646.7|10645.8|10644.9|10644|10646.7|10645.8|10644|10643.1|570
1673039100000|2023-01-06 21:05:00|10645|10644.1|10645.8|10644.9|10645.9|10645.1|10644.8|10643.9|214
1673039400000|2023-01-06 21:10:00|10645.7|10644.8|10644.3|10643.4|10645.8|10644.9|10643.4|10642.6|169
1673039700000|2023-01-06 21:15:00|10644.1|10643.5|10644.6|10644|10644.9|10644.1|10643.7|10643|197
1673040000000|2023-01-06 21:20:00|10644.5|10643.9|10643.7|10643.1|10645.7|10644.9|10643.6|10642.8|193
1673040300000|2023-01-06 21:25:00|10643.8|10643.2|10644.8|10643.9|10645.6|10644.8|10643.8|10643.1|238
1673040600000|2023-01-06 21:30:00|10645|10644.2|10644.6|10643.7|10645.9|10645|10644.1|10643.2|134
1673040900000|2023-01-06 21:35:00|10644.4|10643.5|10644.1|10643.2|10644.8|10643.9|10643.6|10642.7|230
1673041200000|2023-01-06 21:40:00|10644.2|10643.3|10643.9|10643|10644.5|10643.6|10643.3|10642.4|263
1673041500000|2023-01-06 21:45:00|10644|10643.1|10644.2|10643.3|10645.6|10644.7|10643.7|10642.8|312
1673041800000|2023-01-06 21:50:00|10644.5|10643.6|10643.6|10642.7|10644.7|10643.8|10642.8|10641.9|237
1673042100000|2023-01-06 21:55:00|10643.7|10642.8|10646.2|10645.3|10648.2|10645.3|10643.1|10642.2|378
1673211600000|2023-01-08 21:00:00|10648|10641|10650.7|10638.7|10650.7|10641|10648|10638.7|2
1673212500000|2023-01-08 21:15:00|10640.7|10630.8|10644.5|10632.5|10646|10634|10636.6|10629.5|18
1673212800000|2023-01-08 21:20:00|10646|10634|10639.8|10631.1|10646|10634|10639.8|10631.1|5
1673213100000|2023-01-08 21:25:00|10648.6|10636.6|10642.5|10635.5|10648.6|10636.6|10639.2|10631.1|5
1673213400000|2023-01-08 21:30:00|10642|10635.2|10640.3|10634.3|10648.1|10639.8|10635.9|10629.9|30
1673213700000|2023-01-08 21:35:00|10640.4|10634.4|10648.4|10640.8|10651.2|10641.8|10640.4|10634.4|30
1673214000000|2023-01-08 21:40:00|10648|10640.2|10641.9|10631.1|10648|10640.7|10641.9|10631.1|13
1673214300000|2023-01-08 21:45:00|10644|10635.8|10644.7|10640.1|10645.2|10640.2|10641|10635|13
1673214600000|2023-01-08 21:50:00|10643.4|10635.2|10644.7|10640.1|10644.7|10640.1|10640.9|10631.4|10
1673214900000|2023-01-08 21:55:00|10644.6|10640.2|10644.6|10640.2|10644.6|10640.2|10644.6|10640.2|2
1673215200000|2023-01-08 22:00:00|10645|10640|10643.3|10639.5|10646.2|10640.2|10643|10637.7|121
1673215500000|2023-01-08 22:05:00|10643.4|10639.9|10642.5|10638.3|10644.1|10640|10642.4|10631.2|96
1673215800000|2023-01-08 22:10:00|10642.4|10631.2|10642.4|10639.9|10645.1|10639.9|10642.4|10631.2|74
1673216100000|2023-01-08 22:15:00|10642.7|10639.5|10642.4|10639.2|10642.7|10640|10642.3|10639.1|49
1673216400000|2023-01-08 22:20:00|10642.9|10639.6|10642.4|10639.7|10642.9|10640.1|10642.4|10639.2|24
1673216700000|2023-01-08 22:25:00|10642.5|10639.5|10642.5|10640.1|10642.6|10640.1|10642.4|10639.3|10
1673217000000|2023-01-08 22:30:00|10642.6|10639.5|10643.1|10638.4|10643.5|10641.2|10640.6|10634.8|452
1673217300000|2023-01-08 22:35:00|10642.7|10637.2|10642.7|10637.5|10642.7|10639.7|10641|10637.2|31
1673217600000|2023-01-08 22:40:00|10641.3|10640.1|10642.3|10640.7|10642.6|10640.7|10641.3|10637.9|103
1673217900000|2023-01-08 22:45:00|10641.7|10640.5|10641.7|10639.1|10643.7|10641.6|10640.6|10638.1|75
1673218200000|2023-01-08 22:50:00|10641.4|10639.8|10642.2|10641|10642.7|10641.5|10640.7|10638.2|86
1673218500000|2023-01-08 22:55:00|10644.3|10638.7|10643.5|10638.9|10644.9|10641.1|10642|10637.9|153
1673218800000|2023-01-08 23:00:00|10642.6|10639.8|10647|10645.5|10649.4|10647.7|10642.6|10639.8|482
1673219100000|2023-01-08 23:05:00|10646.8|10645.9|10644.9|10643.8|10646.9|10645.9|10644.5|10643.5|114
1673219400000|2023-01-08 23:10:00|10644.7|10643.9|10648.3|10647|10648.9|10648|10644.6|10643.6|475
1673219700000|2023-01-08 23:15:00|10648.2|10647.1|10651.5|10650.6|10651.6|10650.7|10646.9|10645.9|384
1673220000000|2023-01-08 23:20:00|10651.6|10650.7|10652|10651.1|10656.5|10655.6|10651.4|10650.5|502
1673220300000|2023-01-08 23:25:00|10651.9|10651|10657.1|10656.2|10657.9|10657|10651.8|10650.9|581
1673220600000|2023-01-08 23:30:00|10657|10656.1|10652.5|10651.9|10657.9|10657|10652.3|10651.5|592
1673220900000|2023-01-08 23:35:00|10652.4|10651.8|10655|10654.1|10658|10657.1|10652.2|10651.3|388
1673221200000|2023-01-08 23:40:00|10654.8|10653.9|10654.8|10653.9|10656.4|10655.5|10653|10652.1|300
1673221500000|2023-01-08 23:45:00|10654.5|10653.6|10655.4|10654.5|10656.8|10655.9|10654.2|10653.4|276
1673221800000|2023-01-08 23:50:00|10655.3|10654.4|10658.9|10658|10660.2|10659.5|10654.7|10653.8|334
1673222100000|2023-01-08 23:55:00|10658.8|10657.9|10663.4|10662.5|10663.5|10662.6|10656.2|10655.3|332
1673222400000|2023-01-09 00:00:00|10663.2|10662.3|10666.5|10665.6|10668.4|10667.5|10662.4|10661.5|424
1673222700000|2023-01-09 00:05:00|10666.6|10665.7|10663.6|10663|10666.7|10665.9|10660.3|10659.5|555
1673223000000|2023-01-09 00:10:00|10663.5|10662.9|10665.2|10664.6|10665.6|10664.8|10659.2|10658.4|502
1673223300000|2023-01-09 00:15:00|10665|10664.4|10661.1|10660.5|10665.3|10664.7|10660.1|10659.5|339
1673223600000|2023-01-09 00:20:00|10661.2|10660.6|10660.1|10659.2|10662.9|10662.1|10660.1|10659.2|335
1673223900000|2023-01-09 00:25:00|10660.3|10659.4|10654.2|10653.3|10660.5|10659.7|10653.1|10652.3|357
1673224200000|2023-01-09 00:30:00|10653.9|10653|10654.1|10653.2|10656.9|10656|10652.7|10652|338
1673224500000|2023-01-09 00:35:00|10654.2|10653.3|10654.8|10654.2|10657.3|10656.7|10653.2|10652.4|287
1673224800000|2023-01-09 00:40:00|10654.7|10654.1|10652.7|10652.1|10655.9|10655.3|10652.7|10652|252
1673225100000|2023-01-09 00:45:00|10652.8|10652.2|10654.5|10653.9|10656.3|10655.7|10652|10651.4|242
1673225400000|2023-01-09 00:50:00|10654.6|10654|10656.5|10655.9|10658.3|10657.7|10654.6|10654|275
1673225700000|2023-01-09 00:55:00|10656.4|10655.8|10661.6|10661|10661.7|10661.1|10656.4|10655.8|278
1673226000000|2023-01-09 01:00:00|10661.7|10661.1|10664.6|10664|10665|10664.4|10660.1|10659.5|417
1673226300000|2023-01-09 01:05:00|10664.9|10664.3|10663.6|10663|10666.8|10666.2|10662.2|10661.6|365
1673226600000|2023-01-09 01:10:00|10663.7|10663.1|10659.7|10659.1|10663.8|10663.2|10659.6|10658.9|285
1673226900000|2023-01-09 01:15:00|10659.5|10658.6|10657.3|10656.7|10660.8|10660.2|10655.9|10655|443
1673227200000|2023-01-09 01:20:00|10656.8|10656.2|10659.2|10658.3|10660.5|10659.7|10656|10655.4|455
1673227500000|2023-01-09 01:25:00|10659.3|10658.4|10663.2|10662.6|10664.6|10664|10658.1|10657.4|399
1673227800000|2023-01-09 01:30:00|10663.1|10662.5|10662.1|10661.5|10666.3|10665.5|10660.6|10660|473
1673228100000|2023-01-09 01:35:00|10661.8|10661.2|10665.8|10665.2|10668.8|10668.2|10661.7|10661.1|438
1673228400000|2023-01-09 01:40:00|10665.9|10665.3|10669.7|10669.1|10670.3|10669.6|10664.6|10664|450
1673228700000|2023-01-09 01:45:00|10669.6|10669|10670.9|10670.3|10672.8|10672.2|10668.6|10668|584
1673229000000|2023-01-09 01:50:00|10670.8|10670.2|10668.8|10668.2|10671.8|10671.2|10668.6|10668|404
1673229300000|2023-01-09 01:55:00|10668.6|10668|10667|10666.4|10670.2|10669.6|10666.6|10666|411
1673229600000|2023-01-09 02:00:00|10667.1|10666.5|10667.6|10667|10670.9|10670.2|10666.6|10666|457
1673229900000|2023-01-09 02:05:00|10667.8|10667.2|10668.9|10668.3|10670|10669.4|10667|10666.4|335
1673230200000|2023-01-09 02:10:00|10669|10668.4|10673.8|10673.2|10674.2|10673.6|10667.9|10667.3|403
1673230500000|2023-01-09 02:15:00|10673.7|10673.1|10672.1|10671.5|10674.2|10673.6|10671.5|10670.9|450
1673230800000|2023-01-09 02:20:00|10672|10671.4|10671.5|10670.9|10672.3|10671.7|10670.5|10669.9|295
1673231100000|2023-01-09 02:25:00|10671.4|10670.8|10670.4|10669.8|10672.2|10671.6|10670.3|10669.7|260
1673231400000|2023-01-09 02:30:00|10670.5|10669.9|10671.5|10670.9|10671.7|10671.1|10669.6|10669|379
1673231700000|2023-01-09 02:35:00|10671.4|10670.8|10673.8|10673.2|10675.3|10674.7|10670.2|10669.6|419
1673232000000|2023-01-09 02:40:00|10673.5|10672.9|10673.7|10673.1|10674.7|10674.1|10671.1|10670.5|415
1673232300000|2023-01-09 02:45:00|10673.6|10673|10676.1|10675.5|10677.3|10676.6|10672.7|10672|465
1673232600000|2023-01-09 02:50:00|10676.3|10675.7|10673.8|10673.2|10678.1|10677.5|10673.7|10672.9|377
1673232900000|2023-01-09 02:55:00|10673.9|10673.3|10677.5|10676.9|10678.1|10677.5|10672.8|10672.2|337
1673233200000|2023-01-09 03:00:00|10677.4|10676.8|10673.1|10672.2|10677.4|10676.8|10672.8|10672.1|416
1673233500000|2023-01-09 03:05:00|10673|10672.4|10669.7|10669.1|10673.1|10672.5|10669.2|10668.6|445
1673233800000|2023-01-09 03:10:00|10669.6|10669|10670.3|10669.7|10672.8|10672.2|10669|10668.4|399
1673234100000|2023-01-09 03:15:00|10670.2|10669.6|10668.3|10667.7|10670.2|10669.6|10667.4|10666.8|376
1673234400000|2023-01-09 03:20:00|10668.2|10667.6|10669.3|10668.7|10671.8|10671.2|10668.1|10667.5|351
1673234700000|2023-01-09 03:25:00|10669.2|10668.6|10672.3|10671.7|10672.9|10672.3|10668.7|10668.1|343
1673235000000|2023-01-09 03:30:00|10672.2|10671.6|10670.8|10670.2|10673.2|10672.6|10670.5|10669.9|250
1673235300000|2023-01-09 03:35:00|10670.7|10670.1|10674.1|10673.5|10675.4|10674.8|10670|10669.4|296
1673235600000|2023-01-09 03:40:00|10674|10673.4|10672.5|10671.9|10674.3|10673.4|10672.5|10671.9|189
1673235900000|2023-01-09 03:45:00|10672.6|10672|10668.7|10668.1|10673.4|10672.8|10668.5|10667.9|282
1673236200000|2023-01-09 03:50:00|10668.6|10668|10667.2|10666.6|10670|10669.4|10666.5|10665.9|251
1673236500000|2023-01-09 03:55:00|10667.1|10666.5|10667.9|10667.3|10668.5|10667.9|10666.4|10665.8|183
1673236800000|2023-01-09 04:00:00|10667.8|10667.2|10669.6|10669|10670.7|10670.1|10667.1|10666.5|216
1673237100000|2023-01-09 04:05:00|10669.5|10668.9|10670.7|10670.1|10672.6|10672|10669.4|10668.8|217
1673237400000|2023-01-09 04:10:00|10670.6|10670|10673.5|10672.9|10674.5|10673.9|10670.6|10670|230
1673237700000|2023-01-09 04:15:00|10673.4|10672.8|10675|10674.4|10675.3|10674.7|10673|10672.4|201
1673238000000|2023-01-09 04:20:00|10675.4|10674.8|10675|10674.4|10676.2|10675.6|10673.9|10673.3|173
1673238300000|2023-01-09 04:25:00|10674.9|10674.3|10675.8|10675.2|10676.5|10675.9|10674.4|10673.8|172
1673238600000|2023-01-09 04:30:00|10675.7|10675.1|10676.4|10675.8|10676.7|10676.1|10674.4|10673.8|208
1673238900000|2023-01-09 04:35:00|10676.3|10675.7|10676.1|10675.5|10677.2|10676.6|10675.4|10674.8|167
1673239200000|2023-01-09 04:40:00|10676|10675.4|10676.9|10676.3|10677.5|10676.8|10674.6|10674|211
1673239500000|2023-01-09 04:45:00|10677.1|10676.5|10676.9|10676.3|10678|10677.4|10675.9|10675.3|200
1673239800000|2023-01-09 04:50:00|10676.7|10676.1|10677.5|10676.9|10677.8|10677.2|10675.5|10674.9|157
1673240100000|2023-01-09 04:55:00|10677.6|10677|10677|10676.4|10678.8|10678.2|10676.9|10676.3|135
1673240400000|2023-01-09 05:00:00|10677.1|10676.5|10676|10675.1|10677.7|10677.1|10675.1|10674.5|295
1673240700000|2023-01-09 05:05:00|10676.1|10675.2|10673.4|10672.8|10676.6|10675.8|10673.3|10672.7|235
1673241000000|2023-01-09 05:10:00|10673.6|10673|10674.6|10673.7|10676.1|10675.2|10673.5|10672.9|223
1673241300000|2023-01-09 05:15:00|10674.7|10673.8|10675.5|10674.9|10676.5|10675.8|10674.1|10673.3|268
1673241600000|2023-01-09 05:20:00|10675.6|10674.7|10680.1|10679.2|10680.3|10679.7|10675.6|10674.7|258
1673241900000|2023-01-09 05:25:00|10680|10679.1|10680|10679.1|10681.5|10680.7|10679|10678.1|269
1673242200000|2023-01-09 05:30:00|10680.1|10679.2|10680.5|10679.6|10680.8|10680|10676.9|10676|309
1673242500000|2023-01-09 05:35:00|10680.7|10679.8|10681.8|10680.9|10682.4|10681.8|10679.1|10678.4|289
1673242800000|2023-01-09 05:40:00|10681.7|10680.8|10679.6|10678.7|10682.2|10681.6|10677.6|10676.7|391
1673243100000|2023-01-09 05:45:00|10679.5|10678.6|10679.6|10679|10680.7|10680|10677.7|10677|377
1673243400000|2023-01-09 05:50:00|10679.9|10678.9|10681.6|10680.7|10683.1|10682.3|10679.3|10678.4|349
1673243700000|2023-01-09 05:55:00|10681.7|10680.8|10677.4|10676.8|10683.6|10682.7|10676.5|10675.9|322
1673244000000|2023-01-09 06:00:00|10677.6|10677|10679.6|10678.7|10680.1|10679.4|10677.6|10676.9|394
1673244300000|2023-01-09 06:05:00|10679.5|10678.6|10678.7|10678.1|10679.6|10678.8|10677|10676.3|320
1673244600000|2023-01-09 06:10:00|10678.5|10677.9|10680.7|10679.8|10680.7|10679.9|10678.2|10677.6|325
1673244900000|2023-01-09 06:15:00|10680.6|10679.7|10685.7|10684.8|10686.8|10686|10680.6|10679.7|351
1673245200000|2023-01-09 06:20:00|10685.2|10684.6|10684.7|10683.8|10685.2|10684.6|10680.8|10680.1|411
1673245500000|2023-01-09 06:25:00|10684.6|10683.7|10679.9|10679.3|10685.1|10684.2|10679.6|10678.8|295
1673245800000|2023-01-09 06:30:00|10679.3|10678.7|10678.4|10677.5|10681|10680.1|10677.3|10676.7|378
1673246100000|2023-01-09 06:35:00|10678.5|10677.6|10677.9|10677|10678.6|10677.9|10676.7|10675.9|383
1673246400000|2023-01-09 06:40:00|10678|10677.1|10679.5|10678.9|10679.6|10678.9|10675.9|10675.1|431
1673246700000|2023-01-09 06:45:00|10679.6|10679|10679.6|10679|10681.2|10680.4|10677.3|10676.5|471
1673247000000|2023-01-09 06:50:00|10679.5|10678.9|10682.5|10681.6|10682.8|10681.9|10678|10677.3|330
1673247300000|2023-01-09 06:55:00|10682.4|10681.5|10682.5|10681.3|10683.7|10682.8|10681.1|10680.4|284
1673247600000|2023-01-09 07:00:00|10682.4|10681.9|10682.1|10681.2|10689.1|10688.2|10680.4|10679.5|738
1673247900000|2023-01-09 07:05:00|10682|10681.1|10689.2|10688.3|10689.4|10688.5|10681.9|10681|652
1673248200000|2023-01-09 07:10:00|10689.3|10688.4|10688|10687.1|10689.6|10688.7|10686.1|10685.5|504
1673248500000|2023-01-09 07:15:00|10687.9|10687|10690.9|10690.3|10691.8|10691.2|10687.3|10686.5|516
1673248800000|2023-01-09 07:20:00|10690.8|10690.2|10689.6|10688.7|10695.3|10694.6|10687.7|10687.1|586
1673249100000|2023-01-09 07:25:00|10689.5|10688.6|10678.3|10677.4|10689.6|10689|10676.3|10675.4|902
1673249400000|2023-01-09 07:30:00|10678.4|10677.7|10674.6|10673.7|10680|10679.4|10673|10672.2|1021
1673249700000|2023-01-09 07:35:00|10674.5|10673.6|10674.9|10674|10678.4|10677.6|10673.1|10672.2|785
1673250000000|2023-01-09 07:40:00|10674.8|10673.9|10674.2|10673.3|10676.4|10675.5|10668.6|10667.8|752
1673250300000|2023-01-09 07:45:00|10674.3|10673.4|10673.8|10672.9|10679|10678.3|10671.7|10670.8|599
1673250600000|2023-01-09 07:50:00|10674.1|10673.2|10673.6|10673|10675.9|10675|10668.8|10668.2|713
1673250900000|2023-01-09 07:55:00|10673.7|10673.1|10673.7|10672.8|10676.4|10675.7|10672.7|10671.8|626
1673251200000|2023-01-09 08:00:00|10673.6|10672.7|10683.6|10682.7|10686|10685.3|10673.1|10672.2|800
1673251500000|2023-01-09 08:05:00|10683.7|10682.8|10690.6|10689.7|10695.2|10694.5|10680.7|10679.9|895
1673251800000|2023-01-09 08:10:00|10690.7|10689.8|10693.1|10692.2|10696.3|10695.6|10688.4|10687.8|773
1673252100000|2023-01-09 08:15:00|10692.6|10691.7|10689.5|10688.6|10698.3|10697.5|10687.6|10686.8|837
1673252400000|2023-01-09 08:20:00|10689.4|10688.5|10687|10686.1|10689.7|10688.9|10683.1|10682.3|620
1673252700000|2023-01-09 08:25:00|10686.9|10686|10691.1|10690.5|10692.3|10691.6|10684.5|10683.6|725
1673253000000|2023-01-09 08:30:00|10691|10690.4|10693.3|10692.4|10695.2|10694.6|10689.2|10688.6|671
1673253300000|2023-01-09 08:35:00|10693.2|10692.3|10693.8|10693.2|10695.7|10694.9|10691.2|10690.5|598
1673253600000|2023-01-09 08:40:00|10693.9|10693.3|10695.7|10694.8|10695.9|10695.1|10689.5|10688.8|651
1673253900000|2023-01-09 08:45:00|10695.9|10695|10699.6|10699|10700.2|10699.5|10693.4|10692.7|699
1673254200000|2023-01-09 08:50:00|10699.4|10698.8|10695.6|10694.7|10699.8|10699|10693|10692.2|545
1673254500000|2023-01-09 08:55:00|10695.3|10694.5|10690.9|10690|10695.3|10694.5|10688.4|10687.5|619
1673254800000|2023-01-09 09:00:00|10690.8|10689.9|10688.6|10687.7|10694|10693.1|10687.3|10686.7|683
1673255100000|2023-01-09 09:05:00|10688.7|10687.8|10679|10678.1|10689.2|10688.5|10678.6|10677.7|600
1673255400000|2023-01-09 09:10:00|10678.9|10678|10676.5|10675.6|10681|10680.3|10675.6|10674.8|594
1673255700000|2023-01-09 09:15:00|10676.4|10675.5|10676.8|10676.2|10678.9|10678.3|10673.6|10672.9|519
1673256000000|2023-01-09 09:20:00|10676.3|10675.7|10678.3|10677.4|10678.5|10677.9|10674.5|10673.8|461
1673256300000|2023-01-09 09:25:00|10678.2|10677.3|10678.3|10677.4|10681.7|10681.1|10676.2|10675.4|619
1673256600000|2023-01-09 09:30:00|10678.4|10677.5|10677.7|10676.8|10679|10678.3|10671.4|10670.8|578
1673256900000|2023-01-09 09:35:00|10677.5|10676.6|10669.4|10668.8|10679.2|10678.6|10669.2|10668.3|534
1673257200000|2023-01-09 09:40:00|10669.5|10668.9|10671.3|10670.7|10673.4|10672.7|10669.4|10668.7|554
1673257500000|2023-01-09 09:45:00|10671.2|10670.6|10674.2|10673.6|10676.6|10676|10670.9|10670.3|511
1673257800000|2023-01-09 09:50:00|10674.5|10673.9|10670|10669.4|10675|10674.3|10669.3|10668.7|550
1673258100000|2023-01-09 09:55:00|10670.2|10669.6|10672.8|10671.9|10677.6|10676.7|10660.7|10659.6|807
1673258400000|2023-01-09 10:00:00|10672.9|10672|10669|10668.4|10673.7|10672.8|10667|10666.3|744
1673258700000|2023-01-09 10:05:00|10668.9|10668.3|10663.7|10663.1|10670.5|10669.6|10663.7|10663.1|638
1673259000000|2023-01-09 10:10:00|10663.8|10662.8|10665.1|10664.5|10667.5|10666.9|10663.8|10662.8|585
1673259300000|2023-01-09 10:15:00|10664.9|10664.3|10665.2|10664.6|10667.2|10666.6|10662|10661.2|515
1673259600000|2023-01-09 10:20:00|10665.4|10664.5|10665.4|10664.8|10666.9|10666.3|10662.1|10661.5|482
1673259900000|2023-01-09 10:25:00|10665.5|10664.9|10665.1|10664.5|10665.6|10664.9|10662.4|10661.8|449
1673260200000|2023-01-09 10:30:00|10665.3|10664.7|10669.2|10668.6|10670|10669.4|10665.2|10664.6|395
1673260500000|2023-01-09 10:35:00|10669.3|10668.7|10668.4|10667.8|10669.9|10669.3|10664.8|10663.9|559
1673260800000|2023-01-09 10:40:00|10668.3|10667.7|10673.4|10672.5|10676.8|10676.2|10668.3|10667.5|607
1673261100000|2023-01-09 10:45:00|10673.3|10672.7|10672|10671.4|10674.7|10673.9|10670.8|10669.9|508
1673261400000|2023-01-09 10:50:00|10672.1|10671.2|10673.3|10672.7|10673.9|10673.3|10669.7|10668.8|510
1673261700000|2023-01-09 10:55:00|10673.4|10672.5|10669.4|10668.5|10673.7|10673.1|10667.1|10666.5|521
1673262000000|2023-01-09 11:00:00|10669.6|10668.7|10676.6|10675.7|10678|10677.1|10668.2|10667.3|610
1673262300000|2023-01-09 11:05:00|10676.7|10675.8|10681.7|10680.8|10682.3|10681.7|10673.7|10673|656
1673262600000|2023-01-09 11:10:00|10681.5|10680.9|10681.4|10680.8|10684.7|10684.1|10679.2|10678.3|592
1673262900000|2023-01-09 11:15:00|10681.3|10680.5|10678.2|10677.6|10684.4|10683.8|10676.7|10675.9|495
1673263200000|2023-01-09 11:20:00|10678.6|10677.7|10681.3|10680.7|10682.3|10681.7|10676.2|10675.5|502
1673263500000|2023-01-09 11:25:00|10681.2|10680.6|10684.1|10683.5|10685.3|10684.7|10680.5|10679.9|450
1673263800000|2023-01-09 11:30:00|10684.3|10683.7|10680.1|10679.2|10684.6|10683.8|10678.1|10677.4|461
1673264100000|2023-01-09 11:35:00|10680|10679.1|10675.4|10674.5|10680.2|10679.6|10675|10674.3|505
1673264400000|2023-01-09 11:40:00|10675.3|10674.4|10682|10681.1|10682.3|10681.7|10675.3|10674.4|555
1673264700000|2023-01-09 11:45:00|10681.9|10681|10683.8|10683.2|10684.5|10683.7|10680.6|10679.9|463
1673265000000|2023-01-09 11:50:00|10684|10683.1|10684.2|10683.6|10686|10685.3|10683.1|10682.4|381
1673265300000|2023-01-09 11:55:00|10684.1|10683.5|10684.7|10684.1|10685.4|10684.8|10683.4|10682.7|338
1673265600000|2023-01-09 12:00:00|10684.6|10684|10685.4|10684.8|10686.1|10685.5|10682.6|10682|550
1673265900000|2023-01-09 12:05:00|10685.5|10684.9|10686.1|10685.5|10687.3|10686.7|10685.4|10684.7|326
1673266200000|2023-01-09 12:10:00|10686.2|10685.3|10683.3|10682.7|10687.2|10686.6|10682.8|10682.2|515
1673266500000|2023-01-09 12:15:00|10683.4|10682.8|10686.9|10686|10686.9|10686.2|10681.2|10680.6|420
1673266800000|2023-01-09 12:20:00|10687|10686.1|10684.9|10684.3|10687.2|10686.6|10684.3|10683.7|496
1673267100000|2023-01-09 12:25:00|10685.1|10684.2|10688.2|10687.6|10689|10688.4|10685.1|10684.2|345
1673267400000|2023-01-09 12:30:00|10688|10687.4|10691.7|10691.1|10693|10692.1|10686.6|10686|430
1673267700000|2023-01-09 12:35:00|10691.8|10691.2|10693.1|10692.2|10693.1|10692.5|10689.1|10688.5|459
1673268000000|2023-01-09 12:40:00|10693|10692.1|10689.8|10688.9|10693.3|10692.6|10686.5|10685.9|410
1673268300000|2023-01-09 12:45:00|10689.7|10688.8|10692.7|10692.1|10694|10693.4|10688.3|10687.7|433
1673268600000|2023-01-09 12:50:00|10692.6|10692|10685.3|10684.4|10692.7|10692.1|10684.7|10684|424
1673268900000|2023-01-09 12:55:00|10685.5|10684.6|10689.1|10688.5|10691.1|10690.4|10684.5|10683.7|550
1673269200000|2023-01-09 13:00:00|10689.4|10688.8|10691.2|10690.6|10695.7|10695.1|10685.5|10684.9|776
1673269500000|2023-01-09 13:05:00|10691.1|10690.5|10694.5|10693.9|10695.5|10694.9|10691.1|10690.5|573
1673269800000|2023-01-09 13:10:00|10694.6|10694|10696|10695.4|10697.9|10697.3|10693.7|10693.1|511
1673270100000|2023-01-09 13:15:00|10695.7|10695.1|10701|10700.4|10703.4|10702.8|10695.2|10694.5|670
1673270400000|2023-01-09 13:20:00|10700.9|10700.3|10709|10708.4|10710.3|10709.6|10699.6|10699|811
1673270700000|2023-01-09 13:25:00|10708.9|10708.3|10718.8|10718.2|10723.1|10722.3|10708.8|10708.2|993
1673271000000|2023-01-09 13:30:00|10719|10718.1|10725|10724.4|10732.2|10731.5|10718.1|10717.2|875
1673271300000|2023-01-09 13:35:00|10725.1|10724.2|10721.3|10720.7|10727.5|10726.8|10720.5|10719.8|726
1673271600000|2023-01-09 13:40:00|10721.4|10720.5|10721|10720.1|10725.9|10725.3|10719.4|10718.8|878
1673271900000|2023-01-09 13:45:00|10721.1|10720.2|10723|10722.1|10726.5|10725.6|10720.9|10720|806
1673272200000|2023-01-09 13:50:00|10722.9|10722|10720.2|10719.6|10724.5|10723.8|10717.4|10716.5|658
1673272500000|2023-01-09 13:55:00|10720.3|10719.7|10725.7|10724.8|10726.8|10725.9|10719.7|10719.1|784
1673272800000|2023-01-09 14:00:00|10725.8|10724.9|10727.5|10726.9|10732.4|10731.8|10725.3|10724.4|921
1673273100000|2023-01-09 14:05:00|10727.4|10726.8|10725|10724.4|10731.6|10731|10723.7|10722.8|725
1673273400000|2023-01-09 14:10:00|10725.2|10724.6|10722.5|10721.6|10727.1|10726.2|10721.3|10720.6|683
1673273700000|2023-01-09 14:15:00|10722.6|10721.7|10717.7|10717.1|10723.3|10722.7|10717.3|10716.4|751
1673274000000|2023-01-09 14:20:00|10717.4|10716.8|10715.5|10714.9|10719|10718.1|10714.7|10713.9|779
1673274300000|2023-01-09 14:25:00|10715.6|10714.7|10717.3|10716.4|10718.5|10717.6|10711.9|10711.3|700
1673274600000|2023-01-09 14:30:00|10717.5|10716.6|10717|10716.1|10720.3|10719.7|10712.6|10711.8|949
1673274900000|2023-01-09 14:35:00|10716.9|10716|10717.2|10716.3|10720.1|10719.2|10715.7|10715|739
1673275200000|2023-01-09 14:40:00|10717.1|10716.5|10716.3|10715.4|10722.5|10721.6|10715|10714.2|774
1673275500000|2023-01-09 14:45:00|10716.4|10715.5|10728.6|10727.7|10730.1|10729.4|10714.8|10714|1003
1673275800000|2023-01-09 14:50:00|10728.5|10727.9|10735.6|10734.7|10738.9|10738|10727.9|10727|1001
1673276100000|2023-01-09 14:55:00|10735.5|10734.9|10728.5|10727.9|10735.5|10734.9|10727.5|10726.9|782
1673276400000|2023-01-09 15:00:00|10728.6|10728|10736.6|10736|10738.2|10737.4|10728.3|10727.6|764
1673276700000|2023-01-09 15:05:00|10736.7|10736.1|10738.4|10737.8|10740.3|10739.5|10735.1|10734.2|589
1673277000000|2023-01-09 15:10:00|10738.3|10737.7|10734.8|10734.2|10740|10739.3|10730.4|10729.8|712
1673277300000|2023-01-09 15:15:00|10734.9|10734.3|10744.2|10743.6|10746|10745.4|10734.8|10734.1|748
1673277600000|2023-01-09 15:20:00|10744.1|10743.5|10739.2|10738.6|10746.3|10745.7|10735.1|10734.5|752
1673277900000|2023-01-09 15:25:00|10739.3|10738.7|10745.5|10744.9|10746.2|10745.6|10736.7|10736.1|658
1673278200000|2023-01-09 15:30:00|10745.3|10744.7|10747.6|10747|10747.7|10747.1|10743.7|10743|860
1673278500000|2023-01-09 15:35:00|10747.7|10747.1|10747.7|10747.1|10749.4|10748.8|10745|10744.4|793
1673278800000|2023-01-09 15:40:00|10748.2|10747.6|10746.7|10746.1|10749.4|10748.8|10745.1|10744.5|690
1673279100000|2023-01-09 15:45:00|10746.6|10746|10749.2|10748.6|10749.6|10749|10745.3|10744.7|677
1673279400000|2023-01-09 15:50:00|10749.3|10748.7|10744.7|10743.8|10749.6|10749|10740.3|10739.7|821
1673279700000|2023-01-09 15:55:00|10744.6|10743.7|10740.5|10739.9|10745.2|10744.6|10740.4|10739.8|690
1673280000000|2023-01-09 16:00:00|10740.6|10740|10747.9|10747.3|10748.1|10747.4|10740.4|10739.6|734
1673280300000|2023-01-09 16:05:00|10748|10747.4|10746.8|10745.9|10749.2|10748.6|10744.1|10743.5|721
1673280600000|2023-01-09 16:10:00|10746.9|10746|10748.5|10747.9|10749.4|10748.7|10746.9|10746|567
1673280900000|2023-01-09 16:15:00|10748.3|10747.7|10747.2|10746.6|10748.7|10748.1|10746.4|10745.8|550
1673281200000|2023-01-09 16:20:00|10747.3|10746.7|10746.8|10745.9|10749.2|10748.6|10744|10743.4|572
1673281500000|2023-01-09 16:25:00|10746.9|10746|10747.6|10747|10749.3|10748.6|10745.3|10744.7|704
1673281800000|2023-01-09 16:30:00|10747.7|10747.1|10746.9|10746.3|10749|10748.3|10745.3|10744.5|694
1673282100000|2023-01-09 16:35:00|10747|10746.4|10748.7|10747.8|10749|10748.4|10745.4|10744.8|528
1673282400000|2023-01-09 16:40:00|10748.6|10748|10748.6|10748|10749.2|10748.6|10747.1|10746.5|456
1673282700000|2023-01-09 16:45:00|10748.5|10747.9|10755.5|10754.6|10761|10760.4|10744.6|10743.7|953
1673283000000|2023-01-09 16:50:00|10755.2|10754.3|10759.1|10758.5|10760|10759.4|10751.7|10751.1|681
1673283300000|2023-01-09 16:55:00|10759.2|10758.6|10758.5|10757.9|10759.7|10759|10754.7|10754.1|681
1673283600000|2023-01-09 17:00:00|10758.6|10757.7|10754.6|10754|10760.2|10759.6|10754.1|10753.3|649
1673283900000|2023-01-09 17:05:00|10754.9|10754.1|10750|10749.1|10754.9|10754.1|10747.4|10746.7|595
1673284200000|2023-01-09 17:10:00|10749.9|10749|10750.8|10750.2|10751.7|10751|10746.6|10746|558
1673284500000|2023-01-09 17:15:00|10750.6|10750|10745.2|10744.3|10752|10751.4|10744.4|10743.7|600
1673284800000|2023-01-09 17:20:00|10745.1|10744.2|10742.8|10741.9|10747|10746.1|10742.4|10741.7|618
1673285100000|2023-01-09 17:25:00|10742.9|10742|10744.4|10743.8|10745.1|10744.5|10740.3|10739.5|548
1673285400000|2023-01-09 17:30:00|10744.3|10743.7|10748.1|10747.5|10748.3|10747.7|10742.5|10741.8|476
1673285700000|2023-01-09 17:35:00|10748|10747.4|10745.1|10744.5|10748.2|10747.6|10742.2|10741.6|637
1673286000000|2023-01-09 17:40:00|10745|10744.4|10743.1|10742.2|10747.2|10746.5|10742.3|10741.7|504
1673286300000|2023-01-09 17:45:00|10743|10742.1|10745|10744.1|10747.4|10746.6|10742.5|10741.6|469
1673286600000|2023-01-09 17:50:00|10745.4|10744.4|10749|10748.1|10749.2|10748.3|10745.2|10744.4|332
1673286900000|2023-01-09 17:55:00|10749.1|10748.2|10750.6|10749.7|10751.1|10750.3|10747.2|10746.3|401
1673287200000|2023-01-09 18:00:00|10750.7|10749.8|10749.4|10748.8|10754.5|10753.9|10749.3|10748.7|396
1673287500000|2023-01-09 18:05:00|10749.5|10748.9|10747.1|10746.5|10750.1|10749.5|10746.3|10745.7|323
1673287800000|2023-01-09 18:10:00|10747|10746.4|10750.1|10749.5|10750.4|10749.8|10746.5|10745.6|260
1673288100000|2023-01-09 18:15:00|10750|10749.4|10746.6|10745.7|10750.3|10749.7|10746.3|10745.6|376
1673288400000|2023-01-09 18:20:00|10746.8|10746|10749.9|10749.3|10750.8|10750.2|10746.4|10745.6|262
1673288700000|2023-01-09 18:25:00|10749.8|10749.2|10749.6|10748.7|10750.2|10749.5|10747|10746.4|348
1673289000000|2023-01-09 18:30:00|10749.8|10748.9|10754.1|10753.2|10754.1|10753.3|10749.3|10748.6|473
1673289300000|2023-01-09 18:35:00|10754|10753.1|10746.9|10746|10754.1|10753.2|10746.3|10745.5|541
1673289600000|2023-01-09 18:40:00|10746.8|10745.9|10742.6|10741.7|10747.9|10747|10742.1|10741.4|644
1673289900000|2023-01-09 18:45:00|10742.7|10741.8|10741.5|10740.9|10743.1|10742.4|10738|10737.4|616
1673290200000|2023-01-09 18:50:00|10741.4|10740.8|10741|10740.4|10742.4|10741.7|10739.1|10738.5|532
1673290500000|2023-01-09 18:55:00|10741.1|10740.5|10743.5|10742.9|10744.1|10743.5|10740.6|10739.9|358
1673290800000|2023-01-09 19:00:00|10743.6|10743|10743|10742.1|10745.2|10744.6|10742.6|10741.9|406
1673291100000|2023-01-09 19:05:00|10742.9|10742.3|10747.2|10746.6|10748.2|10747.5|10741.9|10741.3|592
1673291400000|2023-01-09 19:10:00|10747.1|10746.5|10745.5|10744.9|10748.4|10747.8|10744.3|10743.7|522
1673291700000|2023-01-09 19:15:00|10745.1|10744.5|10745.8|10745.2|10746.8|10746.2|10744.1|10743.4|451
1673292000000|2023-01-09 19:20:00|10745.7|10745.1|10746.8|10746.2|10748.9|10748.2|10745.7|10745.1|447
1673292300000|2023-01-09 19:25:00|10746.7|10746.1|10749.3|10748.7|10750.1|10749.5|10746|10745.3|587
1673292600000|2023-01-09 19:30:00|10749.5|10748.9|10748.4|10747.8|10752.2|10751.6|10747.1|10746.5|461
1673292900000|2023-01-09 19:35:00|10748.3|10747.7|10746.4|10745.8|10749.6|10749|10746.4|10745.7|401
1673293200000|2023-01-09 19:40:00|10746.5|10745.9|10747.6|10747|10747.8|10747.2|10745.9|10745.1|409
1673293500000|2023-01-09 19:45:00|10747.5|10746.9|10748|10747.4|10749.1|10748.5|10745.4|10744.8|370
1673293800000|2023-01-09 19:50:00|10747.9|10747.3|10749|10748.1|10751.6|10750.9|10747.2|10746.5|402
1673294100000|2023-01-09 19:55:00|10749.1|10748.2|10752.3|10751.4|10753.2|10752.6|10748.6|10747.7|432
1673294400000|2023-01-09 20:00:00|10752.2|10751.3|10750.1|10749.5|10754.2|10753.6|10748.8|10748|702
1673294700000|2023-01-09 20:05:00|10750|10749.4|10748.3|10747.7|10750.4|10749.8|10746.7|10746|602
1673295000000|2023-01-09 20:10:00|10748.5|10747.6|10743.5|10742.9|10748.9|10748.1|10742.4|10741.8|543
1673295300000|2023-01-09 20:15:00|10743.7|10742.8|10744.2|10743.6|10745.9|10745.3|10743.4|10742.6|421
1673295600000|2023-01-09 20:20:00|10744.4|10743.5|10745.8|10744.9|10746.9|10746.2|10744|10743.4|474
1673295900000|2023-01-09 20:25:00|10745.7|10744.8|10745|10744.1|10748.6|10747.8|10744.5|10743.6|515
1673296200000|2023-01-09 20:30:00|10745.2|10744.4|10741.6|10740.7|10745.6|10744.9|10740.3|10739.4|570
1673296500000|2023-01-09 20:35:00|10741.4|10740.5|10739.1|10738.5|10742.2|10741.6|10739.1|10738.4|422
1673296800000|2023-01-09 20:40:00|10739.2|10738.6|10741.7|10740.8|10742.1|10741.3|10737.2|10736.6|585
1673297100000|2023-01-09 20:45:00|10741.6|10740.7|10741|10740.4|10742.4|10741.6|10739.4|10738.8|451
1673297400000|2023-01-09 20:50:00|10741.2|10740.6|10734.7|10734.1|10742.2|10741.5|10733.5|10732.9|942
1673297700000|2023-01-09 20:55:00|10734.8|10733.9|10731.6|10730.7|10735.1|10734.3|10731|10730.2|994
1673298000000|2023-01-09 21:00:00|10731.3|10730.8|10735.1|10734.5|10735.8|10735.2|10731.3|10730.8|331
1673298300000|2023-01-09 21:05:00|10735.2|10734.6|10735.8|10734.9|10735.8|10735|10734|10733.4|110
1673298600000|2023-01-09 21:10:00|10735.7|10734.8|10732.3|10731.4|10736|10735|10731.6|10730.8|173
1673298900000|2023-01-09 21:15:00|10732.6|10731.7|10732.1|10731.2|10734.3|10733.4|10731.9|10731.2|188
1673299200000|2023-01-09 21:20:00|10732.3|10731.7|10731.7|10731.1|10734.3|10733.5|10731.3|10730.6|192
1673299500000|2023-01-09 21:25:00|10731.9|10731.3|10733.5|10732.6|10733.5|10732.6|10730.6|10729.7|208
1673299800000|2023-01-09 21:30:00|10733.4|10732.5|10732.1|10731.2|10735.2|10734.4|10731.8|10730.9|229
1673300100000|2023-01-09 21:35:00|10732.6|10732|10733.5|10732.6|10734.9|10734|10732.6|10731.8|173
1673300400000|2023-01-09 21:40:00|10733.6|10732.7|10733.7|10732.8|10734.1|10733.2|10732.8|10731.9|149
1673300700000|2023-01-09 21:45:00|10733.6|10732.7|10733.7|10733.1|10733.9|10733.1|10732.2|10731.1|184
1673301000000|2023-01-09 21:50:00|10733.8|10732.9|10734|10733.1|10734.4|10733.5|10733.2|10732.3|138
1673301300000|2023-01-09 21:55:00|10734.3|10732.8|10732.6|10728.4|10734.7|10733.3|10732|10728.2|331
1673301600000|2023-01-09 22:00:00|10732.8|10728.1|10734.2|10728.2|10734.5|10728.5|10732.5|10726.5|44
1673301900000|2023-01-09 22:05:00|10733.6|10727.6|10731.5|10725.5|10734.8|10728.8|10730.6|10724.6|172
1673302200000|2023-01-09 22:10:00|10731.3|10725.3|10733.1|10727.3|10734.6|10729.2|10731.3|10725.3|1697
1673302500000|2023-01-09 22:15:00|10733|10727.5|10732|10727.2|10733.6|10728.7|10731.9|10726.1|1414
1673302800000|2023-01-09 22:20:00|10732.1|10727.1|10732.6|10726.8|10733|10728.1|10731.8|10726.7|1588
1673303100000|2023-01-09 22:25:00|10732.7|10727.1|10734.3|10728.3|10734.5|10728.5|10732.4|10726.4|392
1673303400000|2023-01-09 22:30:00|10734.5|10728.5|10734|10729.7|10737.1|10731.2|10733.5|10727.5|294
1673303700000|2023-01-09 22:35:00|10733.9|10729.5|10734.1|10728.1|10735.6|10729.7|10731.7|10726.9|546
1673304000000|2023-01-09 22:40:00|10734|10728|10735.1|10729.1|10735.4|10729.4|10732.2|10726.7|1885
1673304300000|2023-01-09 22:45:00|10734.5|10728.5|10733.8|10727.8|10734.7|10728.7|10732.1|10726.7|1674
1673304600000|2023-01-09 22:50:00|10733.7|10727.7|10733.9|10727.9|10734.4|10728.4|10733.4|10727.4|521
1673304900000|2023-01-09 22:55:00|10733.8|10727.8|10736|10730|10736|10730.2|10732.1|10727.2|608
1673305200000|2023-01-09 23:00:00|10735.9|10729.9|10738.2|10732.2|10738.8|10735|10730.9|10725.7|1228
1673305500000|2023-01-09 23:05:00|10738.1|10732.1|10738.7|10737|10739.8|10737.9|10733.9|10731.2|439
1673305800000|2023-01-09 23:10:00|10738.8|10737.1|10733.6|10731.9|10739.2|10737.4|10733.1|10731.6|341
1673306100000|2023-01-09 23:15:00|10733.5|10732.2|10733.8|10732.4|10734.9|10733.5|10730.7|10729.6|358
1673306400000|2023-01-09 23:20:00|10733.9|10732.3|10733.2|10731.9|10734.9|10733.8|10732.6|10731.6|290
1673306700000|2023-01-09 23:25:00|10733.1|10732|10732.7|10731.8|10734|10733|10731.9|10730.9|300
1673307000000|2023-01-09 23:30:00|10732.6|10731.7|10732.5|10731.4|10734.9|10734|10731.8|10730.7|431
1673307300000|2023-01-09 23:35:00|10732.6|10731.5|10733.4|10732.2|10734.8|10733.8|10732.3|10731.1|378
1673307600000|2023-01-09 23:40:00|10733.5|10732.3|10732.3|10731.2|10734.4|10733.2|10731.3|10730.2|341
1673307900000|2023-01-09 23:45:00|10732.4|10731.1|10733.9|10733|10734|10733|10731.7|10730.6|209
1673308200000|2023-01-09 23:50:00|10733.8|10732.9|10734.9|10734|10735|10734|10733.4|10732.5|119
1673308500000|2023-01-09 23:55:00|10735|10734.1|10733.3|10732.4|10736.1|10735|10732.7|10731.7|240
1673308800000|2023-01-10 00:00:00|10733.2|10732.3|10737.2|10736.3|10738.7|10737.8|10729.1|10728.2|464
1673309100000|2023-01-10 00:05:00|10737.1|10736.2|10728.6|10727.7|10737.3|10736.4|10728.2|10727.3|509
1673309400000|2023-01-10 00:10:00|10728.7|10728|10731|10730.1|10732.8|10732|10728.7|10728|341
1673309700000|2023-01-10 00:15:00|10730.9|10730|10728.2|10727.3|10731.8|10731.1|10726.5|10725.6|411
1673310000000|2023-01-10 00:20:00|10728.3|10727.4|10726.2|10725.3|10728.8|10728.1|10726.2|10725.3|445
1673310300000|2023-01-10 00:25:00|10725.9|10725.2|10723.5|10722.6|10726.7|10725.6|10721.1|10720.2|576
1673310600000|2023-01-10 00:30:00|10723.4|10722.5|10723.5|10722.6|10725|10724.2|10723.2|10722.3|364
1673310900000|2023-01-10 00:35:00|10723.4|10722.5|10723.7|10722.8|10724|10723.2|10722.9|10722|224
1673311200000|2023-01-10 00:40:00|10723.8|10722.9|10723.2|10722.3|10724.3|10723.4|10722.8|10722.1|313
1673311500000|2023-01-10 00:45:00|10723.3|10722.4|10725|10724.4|10725.3|10724.7|10722.9|10722.3|306
1673311800000|2023-01-10 00:50:00|10725.1|10724.5|10724.2|10723.6|10725.7|10724.8|10723.3|10722.6|500
1673312100000|2023-01-10 00:55:00|10724.3|10723.7|10727.8|10727.2|10729.3|10728.7|10723.6|10723|401
1673312400000|2023-01-10 01:00:00|10727.9|10727.3|10728|10727.4|10730.5|10729.9|10726.6|10725.7|452
1673312700000|2023-01-10 01:05:00|10728.2|10727.3|10729.6|10728.7|10731.5|10730.9|10726.5|10725.9|350
1673313000000|2023-01-10 01:10:00|10729.7|10728.8|10728.3|10727.1|10730.6|10729.9|10727.6|10726.5|353
1673313300000|2023-01-10 01:15:00|10728.2|10727.2|10728.9|10728|10730.9|10730|10727.8|10726.9|444
1673313600000|2023-01-10 01:20:00|10728.7|10728.1|10730.9|10730.3|10731.4|10730.8|10727.2|10726.6|319
1673313900000|2023-01-10 01:25:00|10730.8|10730.2|10736.2|10735.3|10737.7|10736.9|10730|10729.3|449
1673314200000|2023-01-10 01:30:00|10736.1|10735.2|10737.1|10736.5|10737.1|10736.5|10734.1|10733.3|565
1673314500000|2023-01-10 01:35:00|10737.2|10736.3|10738.2|10737.3|10739.7|10739|10736.8|10736.2|481
1673314800000|2023-01-10 01:40:00|10737.7|10737.1|10737.1|10736.5|10738.2|10737.5|10736|10735.4|316
1673315100000|2023-01-10 01:45:00|10737.4|10736.8|10735.9|10735.3|10740.1|10739.5|10735.6|10735|408
1673315400000|2023-01-10 01:50:00|10736|10735.4|10736.2|10735.6|10736.7|10735.9|10733.9|10733.1|449
1673315700000|2023-01-10 01:55:00|10736.3|10735.7|10736.6|10736|10737.2|10736.4|10734.5|10733.7|446
1673316000000|2023-01-10 02:00:00|10737|10736.4|10736.4|10735.8|10737.1|10736.4|10732.8|10732.1|430
1673316300000|2023-01-10 02:05:00|10736.5|10735.9|10736.7|10736.1|10738.2|10737.4|10735.5|10734.8|372
1673316600000|2023-01-10 02:10:00|10736.6|10736|10740.7|10739.8|10742.6|10741.7|10735.8|10735.2|434
1673316900000|2023-01-10 02:15:00|10740.8|10740.2|10741.6|10741|10743.1|10742.2|10739.8|10739.2|335
1673317200000|2023-01-10 02:20:00|10741.5|10740.9|10740.1|10739.5|10742.7|10742.1|10739.8|10739|326
1673317500000|2023-01-10 02:25:00|10740|10739.4|10731.6|10731|10740.2|10739.5|10731.5|10730.6|518
1673317800000|2023-01-10 02:30:00|10731.4|10730.8|10730.2|10729.3|10733.6|10732.7|10730|10729.2|476
1673318100000|2023-01-10 02:35:00|10730.1|10729.2|10725.3|10724.4|10731.6|10730.7|10724.9|10724.1|650
1673318400000|2023-01-10 02:40:00|10725.1|10724.5|10724.9|10724|10727|10726.1|10721.6|10721|702
1673318700000|2023-01-10 02:45:00|10724.8|10723.9|10728.2|10727.3|10728.3|10727.6|10723.6|10723|429
1673319000000|2023-01-10 02:50:00|10728.1|10727.2|10726|10725.4|10729.5|10728.7|10726|10725.4|325
1673319300000|2023-01-10 02:55:00|10726.4|10725.8|10731.4|10730.8|10732.1|10731.4|10726.3|10725.7|494
1673319600000|2023-01-10 03:00:00|10731.6|10730.7|10729.4|10728.8|10733.8|10732.9|10728.9|10728.3|408
1673319900000|2023-01-10 03:05:00|10729.5|10728.9|10727.6|10727|10730.2|10729.3|10727|10726.4|353
1673320200000|2023-01-10 03:10:00|10727.5|10726.9|10727.7|10727.1|10728.7|10728|10726.2|10725.4|300
1673320500000|2023-01-10 03:15:00|10727.6|10727|10730|10729.4|10731.3|10730.4|10727.2|10726.3|365
1673320800000|2023-01-10 03:20:00|10730.1|10729.5|10732.3|10731.4|10732.3|10731.5|10730.1|10729.3|270
1673321100000|2023-01-10 03:25:00|10732.4|10731.5|10733.5|10732.6|10733.5|10732.6|10731.1|10730.4|228
1673321400000|2023-01-10 03:30:00|10733.6|10732.7|10731.5|10730.9|10734.7|10734|10729|10728.2|402
1673321700000|2023-01-10 03:35:00|10731.4|10730.8|10731.4|10730.5|10732.7|10732.1|10729.9|10729.1|391
1673322000000|2023-01-10 03:40:00|10731.3|10730.4|10732.7|10732.1|10733.2|10732.5|10731.3|10730.4|368
1673322300000|2023-01-10 03:45:00|10732.6|10732|10733.4|10732.8|10733.9|10733.2|10732|10731.1|275
1673322600000|2023-01-10 03:50:00|10733.6|10732.7|10732.6|10732|10733.6|10733|10731|10730.4|362
1673322900000|2023-01-10 03:55:00|10732.5|10731.9|10732.8|10732.2|10733.7|10732.9|10730.4|10729.7|282
1673323200000|2023-01-10 04:00:00|10733|10732.4|10733.5|10732.9|10734.2|10733.4|10732.4|10731.7|236
1673323500000|2023-01-10 04:05:00|10733.3|10732.7|10730.1|10729.2|10734.5|10733.9|10728.4|10727.6|310
1673323800000|2023-01-10 04:10:00|10730|10729.1|10729.5|10728.9|10732.7|10732.1|10728.4|10727.7|375
1673324100000|2023-01-10 04:15:00|10729.4|10728.8|10729.5|10728.9|10730.3|10729.5|10728.6|10728|217
1673324400000|2023-01-10 04:20:00|10729.6|10729|10730.8|10730.2|10731.2|10730.5|10729.5|10728.8|185
1673324700000|2023-01-10 04:25:00|10730.7|10730.1|10731.3|10730.4|10731.7|10731.1|10729.2|10728.4|215
1673325000000|2023-01-10 04:30:00|10731.2|10730.6|10731.5|10730.6|10732.4|10731.6|10729.8|10729.1|187
1673325300000|2023-01-10 04:35:00|10731.6|10730.7|10733.8|10732.9|10733.9|10733.2|10730.6|10730|156
1673325600000|2023-01-10 04:40:00|10733.6|10733|10731|10730.1|10734.1|10733.3|10730.9|10730.1|237
1673325900000|2023-01-10 04:45:00|10730.9|10730.3|10730.5|10729.9|10732|10731|10729.9|10729.3|243
1673326200000|2023-01-10 04:50:00|10730.6|10729.7|10731.8|10730.9|10732.9|10732.1|10728.9|10728.2|205
1673326500000|2023-01-10 04:55:00|10731.9|10731|10731.1|10730.5|10732.7|10732.1|10731|10730.2|134
1673326800000|2023-01-10 05:00:00|10731|10730.4|10734|10733.1|10734.1|10733.5|10730|10729.4|275
1673327100000|2023-01-10 05:05:00|10734.1|10733.2|10737.2|10736.3|10737.3|10736.5|10733.5|10732.7|274
1673327400000|2023-01-10 05:10:00|10737.3|10736.4|10735.3|10734.7|10737.3|10736.5|10735.3|10734.7|241
1673327700000|2023-01-10 05:15:00|10735.4|10734.8|10737|10736.1|10737.2|10736.5|10734.8|10734.1|278
1673328000000|2023-01-10 05:20:00|10737.1|10736.2|10735.5|10734.6|10737.3|10736.4|10735.4|10734.6|214
1673328300000|2023-01-10 05:25:00|10735.6|10734.7|10740.2|10739.3|10741.9|10741.3|10735.6|10734.7|430
1673328600000|2023-01-10 05:30:00|10740.1|10739.2|10741.2|10740.3|10741.8|10741.1|10739.6|10738.8|303
1673328900000|2023-01-10 05:35:00|10741.3|10740.4|10743.1|10742.5|10743.9|10743.1|10739|10738.2|287
1673329200000|2023-01-10 05:40:00|10743|10742.4|10742.9|10742|10744.5|10743.6|10742.1|10741.2|321
1673329500000|2023-01-10 05:45:00|10743.1|10742.5|10744.3|10743.4|10744.5|10743.9|10742.4|10741.5|292
1673329800000|2023-01-10 05:50:00|10744.2|10743.3|10740.1|10739.5|10744.2|10743.3|10739.9|10739.3|335
1673330100000|2023-01-10 05:55:00|10740|10739.4|10743.2|10742.6|10743.3|10742.7|10740|10739.3|424
1673330400000|2023-01-10 06:00:00|10743.3|10742.7|10742.7|10742.1|10743.6|10743|10740.7|10740|393
1673330700000|2023-01-10 06:05:00|10742.6|10742|10740.6|10739.7|10743.4|10742.8|10740.5|10739.7|253
1673331000000|2023-01-10 06:10:00|10740.7|10739.8|10737.9|10737|10740.8|10739.9|10737.3|10736.7|359
1673331300000|2023-01-10 06:15:00|10737.6|10737.3|10740.6|10739.7|10741.1|10740.3|10736.4|10735.8|365
1673331600000|2023-01-10 06:20:00|10740.7|10739.8|10737.9|10737.3|10740.8|10739.9|10737|10736.2|297
1673331900000|2023-01-10 06:25:00|10737.7|10737.1|10736.5|10735.6|10739.8|10739.2|10736|10735.4|394
1673332200000|2023-01-10 06:30:00|10736.6|10735.7|10733.6|10732.7|10736.8|10735.9|10732.5|10731.8|445
1673332500000|2023-01-10 06:35:00|10733.5|10733|10733.1|10732.2|10734.6|10734|10732.4|10731.7|429
1673332800000|2023-01-10 06:40:00|10733.2|10732.3|10733.7|10732.8|10734.1|10733.3|10731.6|10730.8|382
1673333100000|2023-01-10 06:45:00|10733.6|10732.7|10727.2|10726.3|10733.9|10733|10727.1|10726.2|430
1673333400000|2023-01-10 06:50:00|10726.8|10725.9|10731.7|10730.8|10732.8|10732.1|10726.8|10725.9|407
1673333700000|2023-01-10 06:55:00|10731.8|10730.9|10734.5|10733.6|10735.6|10734.8|10730.7|10729.8|426
1673334000000|2023-01-10 07:00:00|10734.4|10733.5|10728.8|10727.9|10738|10737.1|10728.5|10727.6|742
1673334300000|2023-01-10 07:05:00|10729|10728.1|10731.6|10731|10732.3|10731.4|10727.8|10726.9|712
1673334600000|2023-01-10 07:10:00|10731.5|10730.9|10729.6|10728.7|10734.4|10733.5|10726.9|10726.2|616
1673334900000|2023-01-10 07:15:00|10729.7|10728.8|10726.6|10725.7|10729.7|10729|10722.5|10721.7|644
1673335200000|2023-01-10 07:20:00|10726.7|10725.8|10732.3|10731.4|10733.2|10732.5|10726.3|10725.6|631
1673335500000|2023-01-10 07:25:00|10732.2|10731.3|10725|10724.1|10733|10732.1|10724.6|10723.8|534
1673335800000|2023-01-10 07:30:00|10724.8|10723.9|10727.4|10726.8|10728.4|10727.5|10724.4|10723.7|471
1673336100000|2023-01-10 07:35:00|10727.5|10726.9|10729.7|10728.8|10731.7|10730.9|10726.9|10726.3|503
1673336400000|2023-01-10 07:40:00|10729.6|10728.7|10735|10734.1|10735.3|10734.4|10728.6|10727.7|543
1673336700000|2023-01-10 07:45:00|10734.9|10734|10737.2|10736.3|10740.1|10739.2|10734.9|10734|627
1673337000000|2023-01-10 07:50:00|10737.1|10736.2|10732.2|10731.6|10738.8|10738.1|10730.3|10729.6|608
1673337300000|2023-01-10 07:55:00|10732.4|10731.8|10732.2|10731.3|10732.8|10732.2|10726.5|10725.9|661
1673337600000|2023-01-10 08:00:00|10732.1|10731.5|10734.1|10733.2|10738.2|10737.3|10732|10731.4|792
1673337900000|2023-01-10 08:05:00|10734|10733.1|10736.5|10735.9|10738.5|10737.9|10731.5|10730.9|638
1673338200000|2023-01-10 08:10:00|10736.6|10736|10739.4|10738.8|10742.8|10742|10736.6|10736|648
1673338500000|2023-01-10 08:15:00|10739.5|10738.9|10740.8|10740.2|10742.7|10742|10736.5|10735.9|663
1673338800000|2023-01-10 08:20:00|10740.7|10740.1|10743.4|10742.8|10744.1|10743.2|10737.9|10737.3|726
1673339100000|2023-01-10 08:25:00|10743.3|10742.7|10739.6|10739|10744.7|10744.1|10737|10736.4|620
1673339400000|2023-01-10 08:30:00|10739.5|10738.9|10742.6|10742|10747.8|10747.1|10737.2|10736.5|836
1673339700000|2023-01-10 08:35:00|10742.7|10742.1|10739.3|10738.7|10742.7|10742.1|10735.5|10734.7|674
1673340000000|2023-01-10 08:40:00|10739.5|10738.9|10737.2|10736.3|10742.7|10741.9|10736.5|10735.6|567
1673340300000|2023-01-10 08:45:00|10737.1|10736.2|10736|10735.1|10739.2|10738.3|10734.7|10734|532
1673340600000|2023-01-10 08:50:00|10735.8|10735.2|10737.3|10736.7|10737.5|10736.8|10732.5|10731.7|557
1673340900000|2023-01-10 08:55:00|10737.4|10736.8|10738.8|10737.9|10740.3|10739.7|10736.4|10735.8|617
1673341200000|2023-01-10 09:00:00|10738.9|10738|10732.5|10731.6|10738.9|10738.3|10730.2|10729.6|654
1673341500000|2023-01-10 09:05:00|10732.4|10731.5|10731.8|10731.2|10735.5|10734.9|10729.8|10729|687
1673341800000|2023-01-10 09:10:00|10732.2|10731.6|10731.3|10730.4|10733.6|10733|10729.9|10729.3|626
1673342100000|2023-01-10 09:15:00|10731.1|10730.7|10737.3|10736.7|10739.1|10738.4|10731.1|10730.5|596
1673342400000|2023-01-10 09:20:00|10737.4|10736.8|10739.5|10738.9|10740.1|10739.5|10735.9|10735.2|517
1673342700000|2023-01-10 09:25:00|10739.6|10739|10748|10747.4|10749.4|10748.7|10739.5|10738.9|624
1673343000000|2023-01-10 09:30:00|10748.1|10747.2|10750.3|10749.7|10752.2|10751.6|10748|10747.2|702
1673343300000|2023-01-10 09:35:00|10750.2|10749.6|10746.3|10745.7|10750.4|10749.8|10744.2|10743.4|531
1673343600000|2023-01-10 09:40:00|10746.4|10745.8|10737.4|10736.5|10747.9|10747.3|10737.1|10736.4|499
1673343900000|2023-01-10 09:45:00|10737.2|10736.6|10740.4|10739.8|10740.6|10739.9|10736.3|10735.5|533
1673344200000|2023-01-10 09:50:00|10740.6|10739.7|10739.6|10738.7|10743.4|10742.8|10738.6|10738|413
1673344500000|2023-01-10 09:55:00|10739.7|10738.8|10746.6|10745.7|10747.8|10746.9|10738.8|10738.2|581
1673344800000|2023-01-10 10:00:00|10746.5|10745.6|10741|10740.1|10746.6|10745.7|10740.2|10739.5|543
1673345100000|2023-01-10 10:05:00|10741.1|10740.2|10740.7|10739.8|10742.9|10742.3|10738.9|10738.3|488
1673345400000|2023-01-10 10:10:00|10740.4|10739.9|10744.5|10743.6|10745.4|10744.5|10738.7|10737.8|582
1673345700000|2023-01-10 10:15:00|10744.4|10743.5|10740|10739.1|10745.6|10744.8|10739.4|10738.7|377
1673346000000|2023-01-10 10:20:00|10739.8|10738.9|10737.9|10737.3|10741.7|10741|10737.8|10737.2|343
1673346300000|2023-01-10 10:25:00|10738|10737.4|10738|10737.1|10740.3|10739.7|10736.4|10735.5|376
1673346600000|2023-01-10 10:30:00|10738.1|10737.2|10738|10737.4|10739.5|10738.8|10735.8|10734.9|451
1673346900000|2023-01-10 10:35:00|10737.9|10737.3|10737.6|10737|10739.7|10738.9|10736|10735.2|464
1673347200000|2023-01-10 10:40:00|10737.7|10736.7|10737.2|10736.3|10738.7|10737.9|10735.9|10735.3|405
1673347500000|2023-01-10 10:45:00|10737.1|10736.2|10737.9|10737.3|10738.4|10737.5|10735.4|10734.7|433
1673347800000|2023-01-10 10:50:00|10738.1|10737.5|10734.7|10734.1|10739.1|10738.5|10734.6|10734|444
1673348100000|2023-01-10 10:55:00|10734.8|10734.2|10736.8|10736.2|10737.2|10736.4|10734.4|10733.8|372
1673348400000|2023-01-10 11:00:00|10736.7|10736.1|10739.1|10738.2|10739.3|10738.6|10734|10733.4|471
1673348700000|2023-01-10 11:05:00|10739|10738.1|10738.8|10738.2|10742.9|10742.2|10738.1|10737.4|533
1673349000000|2023-01-10 11:10:00|10738.7|10738.1|10733.6|10732.7|10739.6|10738.8|10732.6|10731.9|398
1673349300000|2023-01-10 11:15:00|10733.7|10732.8|10736.1|10735.5|10737.6|10736.8|10732.2|10731.5|415
1673349600000|2023-01-10 11:20:00|10736.3|10735.4|10735.2|10734.6|10737.1|10736.3|10734.3|10733.7|359
1673349900000|2023-01-10 11:25:00|10735.4|10734.5|10741.1|10740.2|10741.9|10741.3|10735.3|10734.4|507
1673350200000|2023-01-10 11:30:00|10741|10740.1|10736.5|10735.9|10741|10740.2|10735.8|10735.2|528
1673350500000|2023-01-10 11:35:00|10736.6|10736|10737.9|10737.3|10738.4|10737.6|10736.1|10735.5|361
1673350800000|2023-01-10 11:40:00|10738.1|10737.5|10736.8|10736.2|10738.9|10738.3|10735.6|10735|383
1673351100000|2023-01-10 11:45:00|10736.9|10736.3|10738.4|10737.8|10739.2|10738.6|10736.3|10735.6|394
1673351400000|2023-01-10 11:50:00|10738.3|10737.7|10737.6|10737|10739.6|10739|10736.8|10736|388
1673351700000|2023-01-10 11:55:00|10737.5|10736.9|10735.5|10734.6|10739.2|10738.4|10734.1|10733.4|420
1673352000000|2023-01-10 12:00:00|10735.3|10734.7|10730.5|10729.9|10735.8|10735.2|10728.1|10727.5|539
1673352300000|2023-01-10 12:05:00|10730.7|10730.1|10728.1|10727.5|10731.9|10731.3|10727.6|10726.9|481
1673352600000|2023-01-10 12:10:00|10728.3|10727.7|10727.4|10726.8|10729.8|10729.2|10726.5|10725.9|476
1673352900000|2023-01-10 12:15:00|10727.3|10726.7|10725.5|10724.9|10728.1|10727.5|10723.1|10722.5|500
1673353200000|2023-01-10 12:20:00|10725.4|10724.8|10726|10725.4|10726.6|10726|10723.2|10722.6|439
1673353500000|2023-01-10 12:25:00|10725.7|10725.1|10730.4|10729.8|10731.8|10731.2|10725.1|10724.5|450
1673353800000|2023-01-10 12:30:00|10730.3|10729.7|10729|10728.4|10730.9|10730.3|10728.1|10727.5|425
1673354100000|2023-01-10 12:35:00|10728.8|10728.2|10725.1|10724.5|10729.7|10729.1|10723.8|10722.9|482
1673354400000|2023-01-10 12:40:00|10725|10724.4|10720.1|10719.5|10726|10725.4|10716.1|10715.5|611
1673354700000|2023-01-10 12:45:00|10719.9|10719.3|10718.7|10717.8|10720|10719.4|10716|10715.2|508
1673355000000|2023-01-10 12:50:00|10718.8|10717.9|10719.4|10718.8|10721|10720.4|10718.3|10717.7|468
1673355300000|2023-01-10 12:55:00|10719.3|10718.7|10719.7|10719.1|10720.3|10719.7|10716|10715.3|598
1673355600000|2023-01-10 13:00:00|10719.8|10719.2|10719.1|10718.5|10720.7|10720.1|10717.8|10717|609
1673355900000|2023-01-10 13:05:00|10719.2|10718.6|10720.5|10719.6|10722.8|10722.2|10718.9|10718.2|531
1673356200000|2023-01-10 13:10:00|10720.7|10720.1|10723.6|10722.7|10724.6|10723.9|10720.6|10720|488
1673356500000|2023-01-10 13:15:00|10723.5|10722.9|10719.7|10719.1|10723.9|10723.2|10718.9|10718.2|520
1673356800000|2023-01-10 13:20:00|10720|10719.4|10720.6|10720|10721.4|10720.8|10718.1|10717.5|457
1673357100000|2023-01-10 13:25:00|10720.5|10719.9|10718.2|10717.6|10722.7|10722.1|10718|10717.4|595
1673357400000|2023-01-10 13:30:00|10718.1|10717.5|10719.1|10718.5|10720.6|10720|10714.2|10713.6|534
1673357700000|2023-01-10 13:35:00|10719.2|10718.6|10716.3|10715.7|10719.3|10718.7|10712.7|10712.1|573
1673358000000|2023-01-10 13:40:00|10716.1|10715.5|10718.4|10717.8|10718.5|10717.9|10712.5|10711.8|585
1673358300000|2023-01-10 13:45:00|10718.3|10717.7|10718.2|10717.6|10720.3|10719.7|10717.1|10716.3|592
1673358600000|2023-01-10 13:50:00|10718.1|10717.5|10723.5|10722.9|10723.6|10723|10718|10717.4|498
1673358900000|2023-01-10 13:55:00|10723.3|10722.7|10722.2|10721.3|10725.7|10725.1|10721.6|10721|488
1673359200000|2023-01-10 14:00:00|10722.4|10721.5|10740.8|10739.9|10741.8|10741.1|10722.2|10721.3|1400
1673359500000|2023-01-10 14:05:00|10740.9|10740|10745.3|10744.7|10746.9|10746.1|10738.7|10737.9|1426
1673359800000|2023-01-10 14:10:00|10745.2|10744.6|10744.1|10743.5|10747.3|10746.7|10737.6|10736.9|953
1673360100000|2023-01-10 14:15:00|10744.4|10743.8|10747.9|10747|10749.6|10749|10741.8|10741.2|819
1673360400000|2023-01-10 14:20:00|10747.8|10746.9|10746.2|10745.3|10748.6|10747.7|10739.8|10739|900
1673360700000|2023-01-10 14:25:00|10746.4|10745.5|10745.1|10744.5|10751.4|10750.6|10743.1|10742.5|881
1673361000000|2023-01-10 14:30:00|10744.9|10744.3|10752.2|10751.6|10754.8|10753.9|10744.6|10744|1350
1673361300000|2023-01-10 14:35:00|10752.4|10751.8|10747.7|10747.1|10759.8|10759.1|10745.1|10744.2|1103
1673361600000|2023-01-10 14:40:00|10748|10747.4|10743|10742.4|10749.6|10749|10738.6|10737.8|1081
1673361900000|2023-01-10 14:45:00|10743.1|10742.5|10739.7|10739.1|10745|10744.3|10734.8|10734|1059
1673362200000|2023-01-10 14:50:00|10739.5|10738.9|10742.2|10741.6|10743.8|10743.2|10732.4|10731.8|1117
1673362500000|2023-01-10 14:55:00|10742|10741.4|10740.9|10740.3|10745.5|10744.7|10738.7|10738.1|1048
1673362800000|2023-01-10 15:00:00|10740.7|10740.1|10738|10737.1|10742.4|10741.5|10734.3|10733.6|1223
1673363100000|2023-01-10 15:05:00|10738.2|10737.4|10743.6|10743|10744.9|10744.3|10733.6|10732.9|937
1673363400000|2023-01-10 15:10:00|10743.8|10743.2|10746.7|10746.1|10753.6|10752.8|10742|10741.4|1044
1673363700000|2023-01-10 15:15:00|10746.9|10746.3|10739.6|10738.7|10750.8|10749.9|10737.8|10736.9|1011
1673364000000|2023-01-10 15:20:00|10739.4|10738.5|10737.2|10736.3|10741.3|10740.5|10733.6|10732.8|908
1673364300000|2023-01-10 15:25:00|10737.3|10736.4|10733.4|10732.8|10741.9|10741.1|10733|10732.3|910
1673364600000|2023-01-10 15:30:00|10733.5|10732.9|10728.8|10728.2|10734.5|10733.9|10726.9|10726.1|1120
1673364900000|2023-01-10 15:35:00|10728.9|10728.3|10732.1|10731.5|10734.4|10733.8|10726.9|10726.3|861
1673365200000|2023-01-10 15:40:00|10732.2|10731.6|10728.4|10727.5|10732.8|10732.2|10724.4|10723.8|1001
1673365500000|2023-01-10 15:45:00|10728|10727.1|10724.1|10723.5|10732.9|10732|10723|10722.2|1042
1673365800000|2023-01-10 15:50:00|10724|10723.4|10724.1|10723.5|10731.7|10731.1|10723|10722.4|1075
1673366100000|2023-01-10 15:55:00|10724.2|10723.6|10728.1|10727.2|10731|10730.4|10722.1|10721.4|833
1673366400000|2023-01-10 16:00:00|10728.2|10727.3|10735.8|10734.9|10735.8|10735|10725.9|10725.3|844
1673366700000|2023-01-10 16:05:00|10735.7|10734.8|10733|10732.4|10736.3|10735.5|10732.4|10731.6|662
1673367000000|2023-01-10 16:10:00|10732.7|10732.1|10735.4|10734.8|10736.8|10736.2|10729.5|10728.6|667
1673367300000|2023-01-10 16:15:00|10735|10734.4|10739.7|10739.1|10740.6|10740|10734.4|10733.5|694
1673367600000|2023-01-10 16:20:00|10739.6|10739|10741.1|10740.5|10742.3|10741.7|10736.3|10735.7|626
1673367900000|2023-01-10 16:25:00|10741.2|10740.3|10734.6|10734|10741.2|10740.6|10734.2|10733.3|711
1673368200000|2023-01-10 16:30:00|10734.7|10734.1|10734.1|10733.5|10738.4|10737.8|10732.2|10731.6|767
1673368500000|2023-01-10 16:35:00|10734.2|10733.6|10733.6|10733|10739|10738.4|10733.3|10732.7|729
1673368800000|2023-01-10 16:40:00|10733.5|10732.9|10732.8|10731.9|10733.7|10733|10724.5|10723.8|784
1673369100000|2023-01-10 16:45:00|10732.4|10731.8|10732.5|10731.9|10733.7|10733.1|10728.6|10728|708
1673369400000|2023-01-10 16:50:00|10732.6|10732|10737.6|10737|10737.6|10737|10731.4|10730.8|592
1673369700000|2023-01-10 16:55:00|10737.5|10736.9|10736.7|10736.1|10737.9|10737.3|10733.7|10733.1|560
1673370000000|2023-01-10 17:00:00|10736.6|10736|10732.6|10732|10736.6|10736|10732|10731.2|714
1673370300000|2023-01-10 17:05:00|10732.7|10732.1|10735.7|10735.1|10735.7|10735.1|10730.1|10729.5|551
1673370600000|2023-01-10 17:10:00|10735.6|10735|10735.5|10734.9|10737.1|10736.3|10732.4|10731.7|565
1673370900000|2023-01-10 17:15:00|10735.6|10735|10734.5|10733.6|10737.3|10736.7|10733.5|10732.9|478
1673371200000|2023-01-10 17:20:00|10734.4|10733.8|10739.3|10738.7|10741.1|10740.2|10734.3|10733.5|473
1673371500000|2023-01-10 17:25:00|10739.4|10738.8|10740.5|10739.9|10741.8|10741.2|10738.9|10738.3|446
1673371800000|2023-01-10 17:30:00|10740.6|10740|10740.2|10739.6|10741.8|10741.1|10739.6|10739|389
1673372100000|2023-01-10 17:35:00|10740.1|10739.5|10744.1|10743.5|10744.2|10743.6|10739.2|10738.6|364
1673372400000|2023-01-10 17:40:00|10744.2|10743.6|10740.4|10739.8|10744.2|10743.6|10740.4|10739.8|339
1673372700000|2023-01-10 17:45:00|10740.3|10739.7|10735.2|10734.3|10741.3|10740.7|10734.9|10734.3|455
1673373000000|2023-01-10 17:50:00|10735.1|10734.5|10734.5|10733.9|10737.4|10736.8|10733.2|10732.6|386
1673373300000|2023-01-10 17:55:00|10734.3|10733.7|10733.8|10733.2|10735.3|10734.7|10731|10730.3|419
1673373600000|2023-01-10 18:00:00|10733.3|10732.7|10735.3|10734.7|10736.9|10736.3|10732.7|10732.1|534
1673373900000|2023-01-10 18:05:00|10735.2|10734.6|10733.2|10732.6|10735.3|10734.7|10731.8|10731.2|396
1673374200000|2023-01-10 18:10:00|10733.4|10732.8|10732.5|10731.9|10734.8|10734.1|10731.7|10731.1|414
1673374500000|2023-01-10 18:15:00|10732.6|10732|10729.7|10729.1|10733.3|10732.6|10728.2|10727.6|352
1673374800000|2023-01-10 18:20:00|10729.8|10729.2|10730.8|10730.2|10731.2|10730.6|10729.7|10729|354
1673375100000|2023-01-10 18:25:00|10730.9|10730.3|10729.3|10728.7|10731.1|10730.5|10729.2|10728.6|455
1673375400000|2023-01-10 18:30:00|10729.2|10728.6|10731.8|10731.2|10732.8|10732.2|10728.1|10727.5|484
1673375700000|2023-01-10 18:35:00|10731.9|10731.3|10733.4|10732.8|10736.8|10736.2|10731.7|10731.1|395
1673376000000|2023-01-10 18:40:00|10733.5|10732.9|10731.7|10731.1|10734.7|10734.1|10730.7|10730.1|355
1673376300000|2023-01-10 18:45:00|10731.8|10731.2|10732.7|10732.1|10733.9|10733.3|10731.2|10730.5|324
1673376600000|2023-01-10 18:50:00|10732.6|10732|10734.5|10733.9|10735.2|10734.6|10732.6|10732|394
1673376900000|2023-01-10 18:55:00|10734.6|10734|10738.4|10737.8|10740.1|10739.5|10732.8|10732.2|332
1673377200000|2023-01-10 19:00:00|10738.5|10737.9|10742.9|10742|10743.5|10742.8|10738|10737.4|382
1673377500000|2023-01-10 19:05:00|10742.8|10741.9|10741.4|10740.8|10743.4|10742.8|10740|10739.2|365
1673377800000|2023-01-10 19:10:00|10741.3|10740.7|10741.6|10740.7|10743.7|10742.9|10740.4|10739.8|398
1673378100000|2023-01-10 19:15:00|10741.7|10740.8|10741.8|10740.9|10742.2|10741.4|10739.9|10739.1|371
1673378400000|2023-01-10 19:20:00|10741.9|10741|10740|10739.4|10742.3|10741.5|10738.7|10738.1|352
1673378700000|2023-01-10 19:25:00|10740.1|10739.2|10740.1|10739.5|10741.7|10741.1|10739.5|10738.7|298
1673379000000|2023-01-10 19:30:00|10740.2|10739.6|10740.8|10740.2|10741.8|10741|10738.3|10737.7|317
1673379300000|2023-01-10 19:35:00|10741.1|10740.5|10739.9|10739.3|10741.2|10740.5|10738.5|10737.8|337
1673379600000|2023-01-10 19:40:00|10740|10739.4|10737.6|10737|10740|10739.4|10737.3|10736.7|376
1673379900000|2023-01-10 19:45:00|10737.5|10736.9|10739.3|10738.7|10740.1|10739.5|10736.8|10736.2|284
1673380200000|2023-01-10 19:50:00|10739.2|10738.6|10740.2|10739.6|10740.4|10739.8|10737.7|10737.1|288
1673380500000|2023-01-10 19:55:00|10740.3|10739.7|10741.2|10740.6|10741.5|10740.9|10739.6|10739|388
1673380800000|2023-01-10 20:00:00|10741.3|10740.7|10740.4|10739.8|10741.5|10740.9|10738.4|10737.8|415
1673381100000|2023-01-10 20:05:00|10740.6|10739.7|10740.6|10739.7|10741.5|10740.8|10738.7|10738.1|354
1673381400000|2023-01-10 20:10:00|10740.5|10739.6|10742.1|10741.5|10742.3|10741.7|10739.8|10739|318
1673381700000|2023-01-10 20:15:00|10742.2|10741.6|10743.8|10743.2|10744.6|10743.7|10741.7|10741.1|380
1673382000000|2023-01-10 20:20:00|10743.7|10743.1|10740.2|10739.6|10744|10743.2|10738.7|10737.9|326
1673382300000|2023-01-10 20:25:00|10740.4|10739.5|10740.2|10739.6|10741.3|10740.5|10739.7|10739|239
1673382600000|2023-01-10 20:30:00|10740.1|10739.5|10742.3|10741.4|10742.8|10742.2|10738.7|10738.1|227
1673382900000|2023-01-10 20:35:00|10742.4|10741.5|10736.6|10736|10743|10742.4|10736.1|10735.5|308
1673383200000|2023-01-10 20:40:00|10736.7|10736.1|10731.4|10730.8|10737.2|10736.5|10730.9|10730.3|345
1673383500000|2023-01-10 20:45:00|10731.5|10730.9|10735.1|10734.5|10736.4|10735.7|10730.8|10730.2|383
1673383800000|2023-01-10 20:50:00|10735.3|10734.7|10736.1|10735.5|10737.1|10736.5|10734.5|10733.9|306
1673384100000|2023-01-10 20:55:00|10736|10735.4|10736.3|10735.7|10739.6|10738.8|10736|10735.4|284
1673384400000|2023-01-10 21:00:00|10736.4|10735.8|10736.7|10736.1|10738|10737.4|10735.3|10734.7|274
1673384700000|2023-01-10 21:05:00|10736.9|10736.3|10737.8|10737.2|10738|10737.3|10736.7|10736|85
1673385000000|2023-01-10 21:10:00|10737.6|10737|10736.3|10735.7|10738.1|10737.3|10736.2|10735.6|150
1673385300000|2023-01-10 21:15:00|10736.2|10735.6|10735.2|10734.6|10736.3|10735.7|10735|10734.4|103
1673385600000|2023-01-10 21:20:00|10735.3|10734.7|10737.7|10737.1|10737.7|10737.1|10735.2|10734.6|110
1673385900000|2023-01-10 21:25:00|10737.4|10736.8|10737.3|10736.4|10737.4|10736.8|10734.9|10734.3|197
1673386200000|2023-01-10 21:30:00|10737.4|10736.5|10736.9|10736|10737.6|10736.7|10736.2|10735.3|105
1673386500000|2023-01-10 21:35:00|10737|10736.1|10737.4|10736.5|10737.8|10737.1|10736.1|10735.2|132
1673386800000|2023-01-10 21:40:00|10737.3|10736.7|10736.8|10736.2|10738|10737.3|10736.6|10735.8|126
1673387100000|2023-01-10 21:45:00|10736.9|10736|10735.4|10734.5|10736.9|10736.1|10735|10734.3|104
1673387400000|2023-01-10 21:50:00|10735.3|10734.4|10734.5|10733.6|10736.9|10736|10733.1|10732.2|183
1673387700000|2023-01-10 21:55:00|10734.8|10733.2|10734|10732.3|10736.2|10734.7|10732.9|10731.6|395
1673388000000|2023-01-10 22:00:00|10734.7|10731.8|10735.8|10732.7|10736.7|10733.1|10734.7|10729.6|65
1673388300000|2023-01-10 22:05:00|10735.6|10732.9|10736|10732.8|10736.5|10733.4|10735.4|10731.7|47
1673388600000|2023-01-10 22:10:00|10735.9|10732.9|10736.3|10733.2|10736.9|10733.7|10735.9|10731.7|71
1673388900000|2023-01-10 22:15:00|10736.1|10732.9|10736.6|10732.1|10736.9|10733.7|10735.7|10731.7|91
1673389200000|2023-01-10 22:20:00|10736.5|10732.2|10736.5|10732.1|10736.6|10733.6|10735.7|10731.7|77
1673389500000|2023-01-10 22:25:00|10736.6|10732.2|10738.1|10732.1|10743.2|10737.2|10735.4|10731.1|420
1673389800000|2023-01-10 22:30:00|10738.2|10732.2|10737.9|10731.9|10740.3|10735.4|10734.9|10730.2|1598
1673390100000|2023-01-10 22:35:00|10736.8|10732.1|10736.7|10733.8|10738.6|10734.1|10734.9|10731.5|658
1673390400000|2023-01-10 22:40:00|10736.8|10733.5|10737.1|10732.6|10739.4|10734.5|10735.4|10731.6|553
1673390700000|2023-01-10 22:45:00|10738.3|10732.3|10735.9|10732.8|10738.7|10733.7|10735.3|10731.5|1913
1673391000000|2023-01-10 22:50:00|10735.6|10733|10737|10732.5|10738.9|10733.5|10735.4|10731.8|1648
1673391300000|2023-01-10 22:55:00|10737.3|10732.3|10739.2|10733.2|10740.5|10734.5|10736.5|10731.8|456
1673391600000|2023-01-10 23:00:00|10739.3|10733.3|10735.2|10734|10739.9|10734.3|10734.5|10730.5|201
1673391900000|2023-01-10 23:05:00|10735.3|10733.9|10735.9|10734.8|10737.3|10735.6|10735.3|10733.6|167
1673392200000|2023-01-10 23:10:00|10735.8|10734.9|10736.3|10735.1|10736.9|10735.6|10735.6|10734.5|119
1673392500000|2023-01-10 23:15:00|10736.2|10735.2|10736.8|10735.9|10737.3|10736.1|10735.3|10734.2|312
1673392800000|2023-01-10 23:20:00|10736.9|10735.8|10736.8|10735.9|10739.4|10738.4|10736.4|10735.1|236
1673393100000|2023-01-10 23:25:00|10736.7|10735.8|10736.5|10735.6|10737|10736.1|10736.3|10735.4|149
1673393400000|2023-01-10 23:30:00|10736.3|10735.7|10737.1|10736.2|10737.6|10736.4|10736.3|10735.4|235
1673393700000|2023-01-10 23:35:00|10737.2|10736.3|10738.1|10737.2|10738.3|10737.3|10737.1|10736.2|175
1673394000000|2023-01-10 23:40:00|10738|10737.1|10738.3|10737.4|10738.7|10737.6|10737.4|10736.5|183
1673394300000|2023-01-10 23:45:00|10738.4|10737.5|10738.7|10737.8|10739.1|10738|10737.9|10736.9|323
1673394600000|2023-01-10 23:50:00|10738.6|10737.7|10738.6|10737.7|10739.4|10738.4|10738.4|10737.4|157
1673394900000|2023-01-10 23:55:00|10738.7|10737.5|10739.1|10738.2|10739.7|10738.9|10738.4|10737.5|273
1673395200000|2023-01-11 00:00:00|10739|10738.1|10740.1|10739.2|10740.4|10739.7|10738.2|10737.5|271
1673395500000|2023-01-11 00:05:00|10740.4|10739.5|10742.1|10741.2|10743.8|10743|10740.2|10739.5|398
1673395800000|2023-01-11 00:10:00|10742|10741.1|10742.1|10741.5|10742.4|10741.6|10741|10740.1|242
1673396100000|2023-01-11 00:15:00|10742.2|10741.6|10740.5|10739.6|10743|10742.1|10740.3|10739.5|275
1673396400000|2023-01-11 00:20:00|10740.3|10739.7|10740.4|10739.8|10741.7|10740.9|10740.3|10739.7|194
1673396700000|2023-01-11 00:25:00|10740.2|10739.6|10738.1|10737.2|10740.6|10740|10737.8|10737|218
1673397000000|2023-01-11 00:30:00|10738|10737.1|10739.6|10739|10743.7|10742.9|10737.9|10737.1|564
1673397300000|2023-01-11 00:35:00|10739.7|10739.1|10741.2|10740.3|10741.3|10740.6|10737.9|10737|351
1673397600000|2023-01-11 00:40:00|10741.3|10740.4|10743.1|10742.2|10743.1|10742.4|10741.1|10740.2|262
1673397900000|2023-01-11 00:45:00|10743|10742.4|10742.5|10741.9|10743.8|10743|10741.9|10741.3|248
1673398200000|2023-01-11 00:50:00|10742.4|10741.8|10743.6|10743|10743.7|10743.1|10740.4|10739.8|361
1673398500000|2023-01-11 00:55:00|10743.7|10743.1|10745.6|10745|10745.8|10745.1|10743.5|10742.7|369
1673398800000|2023-01-11 01:00:00|10745.5|10744.9|10737.4|10736.5|10745.5|10744.9|10737.4|10736.5|452
1673399100000|2023-01-11 01:05:00|10737.6|10736.8|10734.7|10733.8|10737.6|10736.8|10733.9|10733|355
1673399400000|2023-01-11 01:10:00|10734.6|10733.7|10732|10731.1|10735.3|10734.6|10731.1|10730.3|301
1673399700000|2023-01-11 01:15:00|10732.1|10731.2|10731.8|10731.2|10732.8|10732.1|10731.2|10730.3|255
1673400000000|2023-01-11 01:20:00|10731.9|10731.3|10729.9|10729.3|10732.7|10731.9|10728.5|10727.9|371
1673400300000|2023-01-11 01:25:00|10729.8|10729.2|10729.4|10728.8|10731.2|10730.6|10728.8|10728|376
1673400600000|2023-01-11 01:30:00|10729.5|10728.9|10729.4|10728.8|10730.2|10729.5|10725.9|10725.2|449
1673400900000|2023-01-11 01:35:00|10729.3|10728.7|10730|10729.1|10730.2|10729.4|10727.6|10727|331
1673401200000|2023-01-11 01:40:00|10729.7|10728.8|10732.9|10732.3|10733.3|10732.4|10728.4|10727.7|393
1673401500000|2023-01-11 01:45:00|10733|10732.4|10731.9|10731.3|10734.6|10733.9|10731.6|10731|313
1673401800000|2023-01-11 01:50:00|10731.8|10731.2|10732.6|10731.7|10732.9|10732.1|10731.4|10730.6|324
1673402100000|2023-01-11 01:55:00|10732.7|10731.8|10731.5|10730.6|10732.7|10731.8|10729.9|10729.3|255
1673402400000|2023-01-11 02:00:00|10731.4|10730.5|10732.5|10731.9|10733|10732.2|10728.7|10728|335
1673402700000|2023-01-11 02:05:00|10732.6|10732|10734.6|10733.7|10735.3|10734.5|10732.5|10731.9|293
1673403000000|2023-01-11 02:10:00|10735|10734.1|10734|10733.4|10735.4|10734.8|10733.5|10732.9|226
1673403300000|2023-01-11 02:15:00|10734.1|10733.2|10733|10732.1|10734.2|10733.5|10730.3|10729.7|255
1673403600000|2023-01-11 02:20:00|10733.1|10732.2|10734.3|10733.4|10734.7|10734|10732.4|10731.8|244
1673403900000|2023-01-11 02:25:00|10734.5|10733.6|10737.6|10737|10738.7|10737.9|10734.4|10733.6|318
1673404200000|2023-01-11 02:30:00|10737.5|10736.9|10736.5|10735.9|10738.2|10737.5|10735.5|10734.8|266
1673404500000|2023-01-11 02:35:00|10736.7|10735.8|10734.8|10733.9|10736.7|10735.8|10733.5|10732.7|349
1673404800000|2023-01-11 02:40:00|10734.9|10734|10735.5|10734.9|10736.4|10735.5|10733.9|10733.2|187
1673405100000|2023-01-11 02:45:00|10735.6|10735|10732.1|10731.2|10736|10735.1|10731.1|10730.5|315
1673405400000|2023-01-11 02:50:00|10732.2|10731.3|10730.8|10730.2|10732.5|10731.9|10729.8|10729.2|372
1673405700000|2023-01-11 02:55:00|10730.4|10729.8|10727.4|10726.5|10732.1|10731.5|10727.2|10726.5|510
1673406000000|2023-01-11 03:00:00|10727.5|10726.8|10729.4|10728.8|10730.5|10729.9|10727|10726.3|372
1673406300000|2023-01-11 03:05:00|10729.3|10728.7|10729.6|10728.7|10730.4|10729.8|10728.9|10728.3|196
1673406600000|2023-01-11 03:10:00|10729.7|10728.8|10731.1|10730.2|10731.2|10730.6|10728.8|10728.2|213
1673406900000|2023-01-11 03:15:00|10731|10730.1|10734|10733.1|10734.7|10733.9|10730.6|10729.8|312
1673407200000|2023-01-11 03:20:00|10734.1|10733.2|10732.9|10732|10734.7|10733.9|10732.5|10731.8|201
1673407500000|2023-01-11 03:25:00|10732.8|10731.9|10731.3|10730.7|10733.6|10732.9|10731|10730.4|200
1673407800000|2023-01-11 03:30:00|10731.2|10730.6|10734.4|10733.5|10734.4|10733.8|10730.9|10730.3|193
1673408100000|2023-01-11 03:35:00|10734.2|10733.6|10733.8|10732.9|10734.3|10733.7|10733.5|10732.7|178
1673408400000|2023-01-11 03:40:00|10733.9|10733|10734|10733.1|10734.6|10733.9|10733|10732.3|314
1673408700000|2023-01-11 03:45:00|10733.7|10733|10734.6|10733.7|10735.7|10735|10733|10732.3|241
1673409000000|2023-01-11 03:50:00|10734.7|10733.8|10736.2|10735.3|10737.2|10736.5|10734.6|10733.8|275
1673409300000|2023-01-11 03:55:00|10736.1|10735.5|10734.2|10733.3|10737.1|10736.5|10734|10733.3|310
1673409600000|2023-01-11 04:00:00|10734.3|10733.4|10733.6|10732.7|10735.2|10734.4|10733.4|10732.7|178
1673409900000|2023-01-11 04:05:00|10733.5|10732.9|10733.2|10732.3|10733.9|10733|10732.4|10731.7|234
1673410200000|2023-01-11 04:10:00|10733.3|10732.4|10734|10733.4|10735.2|10734.4|10732.8|10731.9|210
1673410500000|2023-01-11 04:15:00|10734.2|10733.3|10734.2|10733.3|10734.8|10734|10733.4|10732.7|150
1673410800000|2023-01-11 04:20:00|10734.1|10733.2|10735.8|10734.9|10735.8|10735|10733.9|10733|134
1673411100000|2023-01-11 04:25:00|10735.7|10734.8|10734.9|10734|10735.8|10734.9|10734.1|10733.3|176
1673411400000|2023-01-11 04:30:00|10734.8|10733.9|10735.4|10734.8|10736.2|10735.5|10734.5|10733.9|201
1673411700000|2023-01-11 04:35:00|10735.6|10734.7|10738.3|10737.7|10738.3|10737.7|10735.3|10734.4|185
1673412000000|2023-01-11 04:40:00|10738.2|10737.3|10737.8|10736.9|10740.3|10739.4|10737.5|10736.7|228
1673412300000|2023-01-11 04:45:00|10737.7|10736.8|10736|10735.4|10738.3|10737.6|10736|10735.3|159
1673412600000|2023-01-11 04:50:00|10736.1|10735.5|10736.6|10736|10738.1|10737.5|10736.1|10735.5|157
1673412900000|2023-01-11 04:55:00|10736.2|10735.6|10739|10738.4|10740|10739.1|10736|10735.3|217
1673413200000|2023-01-11 05:00:00|10739.1|10738.5|10738.7|10738.1|10739.3|10738.6|10737.3|10736.7|128
1673413500000|2023-01-11 05:05:00|10738.8|10738.2|10741.1|10740.5|10742.7|10741.9|10738.4|10737.8|202
1673413800000|2023-01-11 05:10:00|10741|10740.4|10742.8|10741.9|10743.1|10742.2|10741|10740.4|242
1673414100000|2023-01-11 05:15:00|10742.7|10741.8|10743.7|10742.8|10744.4|10743.7|10740.1|10739.2|293
1673414400000|2023-01-11 05:20:00|10743.8|10742.9|10745.5|10744.9|10745.5|10744.9|10742.9|10742.3|200
1673414700000|2023-01-11 05:25:00|10745.4|10744.8|10745|10744.4|10746.2|10745.3|10743.8|10743.2|258
1673415000000|2023-01-11 05:30:00|10745.2|10744.3|10747.6|10747|10748|10747.4|10744.9|10744.3|302
1673415300000|2023-01-11 05:35:00|10747.5|10746.9|10750.9|10750|10752.4|10751.8|10747.5|10746.9|426
1673415600000|2023-01-11 05:40:00|10750.8|10749.9|10752.9|10752|10753.8|10753.1|10750.6|10749.7|344
1673415900000|2023-01-11 05:45:00|10753.1|10752.2|10754.6|10753.7|10757.2|10756.6|10752.2|10751.5|301
1673416200000|2023-01-11 05:50:00|10754.7|10753.8|10748.5|10747.6|10754.8|10754|10747.9|10747.3|379
1673416500000|2023-01-11 05:55:00|10748.6|10747.7|10748.1|10747.2|10750.1|10749.4|10746.9|10746.2|343
1673416800000|2023-01-11 06:00:00|10748|10747.4|10750.8|10749.9|10751|10750.4|10747.6|10746.8|387
1673417100000|2023-01-11 06:05:00|10750.7|10749.8|10750.6|10750|10751.7|10751.1|10750.4|10749.6|198
1673417400000|2023-01-11 06:10:00|10750.5|10749.9|10750|10749.4|10751.3|10750.5|10748.5|10747.9|266
1673417700000|2023-01-11 06:15:00|10749.6|10749|10750.3|10749.4|10750.7|10750.1|10748.5|10747.9|206
1673418000000|2023-01-11 06:20:00|10750.2|10749.3|10754.9|10754|10755.3|10754.6|10750.2|10749.3|300
1673418300000|2023-01-11 06:25:00|10755|10754.1|10753.2|10752.6|10755.7|10754.8|10752.7|10751.9|304
1673418600000|2023-01-11 06:30:00|10753.3|10752.4|10753.9|10753|10755.5|10754.8|10752.4|10751.5|316
1673418900000|2023-01-11 06:35:00|10754|10753.1|10755.1|10754.5|10755.2|10754.6|10751.6|10750.8|250
1673419200000|2023-01-11 06:40:00|10755.2|10754.6|10752|10751.1|10755.2|10754.6|10751.5|10750.7|285
1673419500000|2023-01-11 06:45:00|10751.9|10751|10751.8|10751.2|10753.5|10752.8|10751|10750.2|277
1673419800000|2023-01-11 06:50:00|10751.7|10751.1|10751.9|10751.3|10753.8|10752.9|10750.9|10750.2|312
1673420100000|2023-01-11 06:55:00|10752|10751.4|10746.3|10745.4|10752.4|10751.5|10746.2|10745.4|378
1673420400000|2023-01-11 07:00:00|10746.2|10745.3|10748.2|10747.3|10750.6|10750|10744.8|10743.9|593
1673420700000|2023-01-11 07:05:00|10748.3|10747.4|10751.5|10750.9|10753|10752.2|10746.5|10745.9|492
1673421000000|2023-01-11 07:10:00|10751.7|10750.8|10749|10748.4|10752.6|10752|10746.6|10745.7|475
1673421300000|2023-01-11 07:15:00|10748.9|10748.3|10745.4|10744.5|10749.5|10748.9|10745.1|10744.3|487
1673421600000|2023-01-11 07:20:00|10745.5|10744.6|10752.9|10752.3|10753.2|10752.6|10745|10744.4|512
1673421900000|2023-01-11 07:25:00|10753.1|10752.5|10757.6|10756.7|10757.9|10757.1|10749.1|10748.4|630
1673422200000|2023-01-11 07:30:00|10757.7|10756.8|10754.6|10754|10758|10757.1|10752.1|10751.5|544
1673422500000|2023-01-11 07:35:00|10754.7|10754.1|10748.5|10747.9|10755.9|10755.2|10748.4|10747.8|501
1673422800000|2023-01-11 07:40:00|10748.4|10747.8|10747.5|10746.9|10750.6|10749.9|10744.1|10743.2|610
1673423100000|2023-01-11 07:45:00|10747.6|10746.7|10751.1|10750.2|10751.2|10750.5|10746.3|10745.7|521
1673423400000|2023-01-11 07:50:00|10750.7|10750.1|10751|10750.4|10752|10751.2|10747.5|10746.8|528
1673423700000|2023-01-11 07:55:00|10751.2|10750.3|10747.2|10746.3|10751.3|10750.5|10745.1|10744.5|460
1673424000000|2023-01-11 08:00:00|10747.3|10746.4|10743.9|10743.3|10749.3|10748.6|10739.9|10739.1|746
1673424300000|2023-01-11 08:05:00|10744.1|10743.5|10743.3|10742.7|10746.6|10745.7|10739.5|10738.9|626
1673424600000|2023-01-11 08:10:00|10743.4|10742.8|10742.8|10742.2|10744.2|10743.6|10740.9|10740.3|599
1673424900000|2023-01-11 08:15:00|10742.7|10742.1|10744.1|10743.2|10747.7|10747|10741.3|10740.5|544
1673425200000|2023-01-11 08:20:00|10743.9|10743|10740.8|10739.9|10743.9|10743.3|10738.2|10737.6|694
1673425500000|2023-01-11 08:25:00|10740.7|10739.8|10738.1|10737.5|10741.9|10741.1|10736.9|10736.2|588
1673425800000|2023-01-11 08:30:00|10738.2|10737.3|10735|10734.4|10740.1|10739.5|10733.1|10732.4|698
1673426100000|2023-01-11 08:35:00|10734.9|10734.3|10740.6|10740|10741.3|10740.7|10734.5|10733.7|555
1673426400000|2023-01-11 08:40:00|10740.7|10740.1|10744.6|10744|10745.5|10744.8|10740.2|10739.6|555
1673426700000|2023-01-11 08:45:00|10744.5|10743.9|10741.2|10740.6|10745.7|10745.1|10739.4|10738.8|578
1673427000000|2023-01-11 08:50:00|10741.3|10740.7|10733.1|10732.2|10741.3|10740.7|10733|10732.1|580
1673427300000|2023-01-11 08:55:00|10732.8|10732.4|10730.2|10729.3|10733.4|10732.5|10729.2|10728.6|546
1673427600000|2023-01-11 09:00:00|10730.1|10729.2|10726.5|10725.9|10732.6|10732|10726.4|10725.8|840
1673427900000|2023-01-11 09:05:00|10726.4|10725.8|10730.3|10729.4|10730.6|10730|10725.7|10725.1|609
1673428200000|2023-01-11 09:10:00|10730.2|10729.3|10735.2|10734.6|10736.3|10735.7|10730.1|10729.3|503
1673428500000|2023-01-11 09:15:00|10734.9|10734.3|10745.5|10744.9|10746.4|10745.6|10734|10733.4|716
1673428800000|2023-01-11 09:20:00|10745.6|10744.7|10746.3|10745.4|10747.6|10747|10743.6|10743|587
1673429100000|2023-01-11 09:25:00|10746.2|10745.3|10746.7|10746.1|10747.4|10746.8|10744.5|10743.8|460
1673429400000|2023-01-11 09:30:00|10746.8|10746.2|10746|10745.4|10748.7|10748|10745.4|10744.7|505
1673429700000|2023-01-11 09:35:00|10746.1|10745.5|10745.7|10744.8|10747.6|10747|10743.9|10743.3|444
1673430000000|2023-01-11 09:40:00|10745.6|10745|10744.7|10743.8|10746.7|10746|10743.7|10743|513
1673430300000|2023-01-11 09:45:00|10744.6|10744|10742.8|10742.2|10746.2|10745.5|10742.4|10741.8|464
1673430600000|2023-01-11 09:50:00|10742.9|10742.3|10742.5|10741.9|10744.6|10744|10740.4|10739.8|409
1673430900000|2023-01-11 09:55:00|10742.6|10742|10741.9|10741.3|10744|10743.4|10741.2|10740.5|448
1673431200000|2023-01-11 10:00:00|10742.2|10741.4|10744.1|10743.5|10745.2|10744.5|10740.4|10739.6|507
1673431500000|2023-01-11 10:05:00|10744|10743.4|10744.2|10743.6|10746.7|10746.1|10743.4|10742.7|457
1673431800000|2023-01-11 10:10:00|10744.3|10743.7|10743.9|10743.3|10749.5|10748.9|10743.4|10742.8|585
1673432100000|2023-01-11 10:15:00|10743.8|10743.2|10745.2|10744.6|10746.7|10746.1|10743.7|10743|503
1673432400000|2023-01-11 10:20:00|10745.1|10744.5|10742|10741.4|10746.3|10745.7|10741.6|10741|336
1673432700000|2023-01-11 10:25:00|10742.2|10741.6|10743.9|10743.3|10745.2|10744.6|10741.1|10740.4|386
1673433000000|2023-01-11 10:30:00|10743.7|10743.1|10743.6|10743|10745.2|10744.6|10743|10742.3|409
1673433300000|2023-01-11 10:35:00|10743.5|10742.9|10743.7|10743.1|10746.2|10745.4|10743.4|10742.7|442
1673433600000|2023-01-11 10:40:00|10743.8|10743.2|10745.5|10744.9|10746.4|10745.8|10742.4|10741.7|391
1673433900000|2023-01-11 10:45:00|10745.6|10745|10750.3|10749.7|10750.4|10749.8|10745.4|10744.8|309
1673434200000|2023-01-11 10:50:00|10750.2|10749.6|10749.7|10748.8|10750.6|10750|10748.9|10748.3|368
1673434500000|2023-01-11 10:55:00|10749.6|10748.7|10749.5|10748.9|10751.6|10751|10748.9|10748.3|442
1673434800000|2023-01-11 11:00:00|10749.3|10748.7|10748.2|10747.6|10749.6|10749|10747.1|10746.5|526
1673435100000|2023-01-11 11:05:00|10748.1|10747.5|10748.3|10747.7|10750.2|10749.6|10746.5|10745.8|281
1673435400000|2023-01-11 11:10:00|10748.2|10747.6|10748.6|10748|10752.9|10752.1|10747.6|10746.8|545
1673435700000|2023-01-11 11:15:00|10748.7|10748.1|10747.7|10747.1|10749.1|10748.4|10745.4|10744.8|360
1673436000000|2023-01-11 11:20:00|10747.8|10747.2|10746.7|10745.8|10751|10750.3|10746.6|10745.8|468
1673436300000|2023-01-11 11:25:00|10746.8|10745.9|10745.1|10744.5|10749.3|10748.5|10743.9|10743.2|460
1673436600000|2023-01-11 11:30:00|10745.2|10744.6|10745.3|10744.7|10747.8|10747.1|10744|10743.4|386
1673436900000|2023-01-11 11:35:00|10745.4|10744.4|10748.2|10747.6|10748.8|10748.1|10745.3|10744.4|425
1673437200000|2023-01-11 11:40:00|10748.1|10747.5|10753|10752.4|10753.8|10753.1|10748.1|10747.5|514
1673437500000|2023-01-11 11:45:00|10753.1|10752.5|10752.2|10751.6|10754.7|10753.9|10750|10749.4|436
1673437800000|2023-01-11 11:50:00|10752.4|10751.8|10753.1|10752.5|10755.6|10755|10752.4|10751.8|463
1673438100000|2023-01-11 11:55:00|10753.2|10752.3|10748.9|10748|10753.2|10752.5|10746.6|10745.8|575
1673438400000|2023-01-11 12:00:00|10749|10748.1|10744.6|10744|10749.4|10748.5|10743.7|10743|387
1673438700000|2023-01-11 12:05:00|10744.5|10743.9|10743.7|10743.1|10745.4|10744.6|10742.3|10741.4|375
1673439000000|2023-01-11 12:10:00|10743.6|10743|10737.2|10736.6|10745.6|10745|10736.1|10735.3|593
1673439300000|2023-01-11 12:15:00|10737.3|10736.7|10730|10729.1|10737.5|10736.9|10728.7|10728|600
1673439600000|2023-01-11 12:20:00|10730.2|10729.3|10735.4|10734.8|10735.7|10735|10728.5|10727.7|596
1673439900000|2023-01-11 12:25:00|10735.2|10734.6|10732.6|10731.7|10736.4|10735.8|10731.6|10730.8|475
1673440200000|2023-01-11 12:30:00|10732.5|10731.9|10736.3|10735.7|10737.4|10736.8|10731|10730.2|592
1673440500000|2023-01-11 12:35:00|10736.4|10735.8|10735.6|10735|10737.3|10736.7|10733.9|10733.3|435
1673440800000|2023-01-11 12:40:00|10735.7|10735.1|10735.3|10734.4|10736.3|10735.7|10732|10731.4|433
1673441100000|2023-01-11 12:45:00|10735.2|10734.6|10736.7|10736.1|10738.2|10737.6|10732.5|10731.7|495
1673441400000|2023-01-11 12:50:00|10736.6|10736|10736.2|10735.6|10737.3|10736.6|10734.1|10733.3|472
1673441700000|2023-01-11 12:55:00|10736.4|10735.5|10741|10740.1|10741.5|10740.9|10735.9|10735.3|582
1673442000000|2023-01-11 13:00:00|10740.9|10740.3|10741.9|10741.3|10743.6|10743|10739.8|10739.2|532
1673442300000|2023-01-11 13:05:00|10742.1|10741.5|10744.2|10743.6|10745.1|10744.5|10739.5|10738.9|406
1673442600000|2023-01-11 13:10:00|10744.1|10743.5|10747.3|10746.7|10747.8|10747.2|10742.6|10742|452
1673442900000|2023-01-11 13:15:00|10747.5|10746.9|10746.9|10746.3|10748|10747.4|10743.2|10742.6|466
1673443200000|2023-01-11 13:20:00|10747|10746.1|10750.5|10749.9|10751|10750.4|10746.4|10745.7|598
1673443500000|2023-01-11 13:25:00|10750.6|10749.6|10749|10748.4|10751.3|10750.7|10747.3|10746.7|504
1673443800000|2023-01-11 13:30:00|10749.1|10748.5|10749.2|10748.6|10749.8|10749.2|10747.3|10746.5|460
1673444100000|2023-01-11 13:35:00|10749.3|10748.7|10747.4|10746.5|10749.5|10748.9|10743.1|10742.3|729
1673444400000|2023-01-11 13:40:00|10747.2|10746.6|10752.3|10751.7|10752.4|10751.8|10747.2|10746.6|565
1673444700000|2023-01-11 13:45:00|10752.4|10751.8|10749.4|10748.8|10753.2|10752.5|10747.8|10747.2|584
1673445000000|2023-01-11 13:50:00|10749.5|10748.9|10750.2|10749.6|10752|10751.4|10747|10746.4|573
1673445300000|2023-01-11 13:55:00|10750.1|10749.5|10750.2|10749.6|10753.2|10752.6|10748.1|10747.5|603
1673445600000|2023-01-11 14:00:00|10750.1|10749.5|10748.7|10748.1|10750.8|10750.2|10747.5|10746.9|657
1673445900000|2023-01-11 14:05:00|10748.8|10748.2|10750.5|10749.9|10752.2|10751.6|10747.6|10746.9|493
1673446200000|2023-01-11 14:10:00|10750.3|10749.7|10750|10749.1|10752|10751.4|10745.5|10744.9|561
1673446500000|2023-01-11 14:15:00|10750.1|10749.2|10750.3|10749.7|10758.4|10757.8|10749.5|10748.7|631
1673446800000|2023-01-11 14:20:00|10750.4|10749.5|10754.8|10754.2|10755.6|10755|10749.2|10748.4|537
1673447100000|2023-01-11 14:25:00|10754.9|10754.3|10768|10767.4|10769.1|10768.5|10752.4|10751.8|732
1673447400000|2023-01-11 14:30:00|10768.1|10767.5|10755.7|10754.8|10769.3|10768.5|10755.4|10754.7|975
1673447700000|2023-01-11 14:35:00|10755.6|10755|10757.6|10757|10763.6|10763|10755.4|10754.8|1067
1673448000000|2023-01-11 14:40:00|10757.8|10756.9|10761.9|10761.3|10764.9|10764.1|10757.5|10756.9|778
1673448300000|2023-01-11 14:45:00|10762.1|10761.5|10771.3|10770.4|10776.7|10776.1|10762.1|10761.4|883
1673448600000|2023-01-11 14:50:00|10771.4|10770.8|10770.4|10769.8|10772.9|10772.1|10765.7|10764.8|897
1673448900000|2023-01-11 14:55:00|10770.3|10769.7|10770.3|10769.4|10771.7|10771|10765.8|10764.9|879
1673449200000|2023-01-11 15:00:00|10770.4|10769.5|10771.1|10770.5|10775.4|10774.5|10766.4|10765.8|921
1673449500000|2023-01-11 15:05:00|10771|10770.4|10766.1|10765.2|10774.1|10773.3|10766.1|10765.2|805
1673449800000|2023-01-11 15:10:00|10766|10765.1|10765.7|10764.8|10768.6|10768|10760.7|10759.8|808
1673450100000|2023-01-11 15:15:00|10765.8|10764.9|10766.4|10765.8|10767.1|10766.5|10762.1|10761.5|952
1673450400000|2023-01-11 15:20:00|10766.6|10765.7|10770.1|10769.5|10772.6|10771.9|10764.9|10764.1|804
1673450700000|2023-01-11 15:25:00|10770|10769.4|10772.5|10771.6|10774|10773.4|10767.5|10766.6|664
1673451000000|2023-01-11 15:30:00|10772.4|10771.5|10773.2|10772.3|10774.6|10773.9|10770.9|10770.2|622
1673451300000|2023-01-11 15:35:00|10773.1|10772.5|10771|10770.4|10774.4|10773.8|10770.4|10769.8|741
1673451600000|2023-01-11 15:40:00|10770.9|10770.3|10770.7|10769.8|10773.2|10772.5|10770.4|10769.8|670
1673451900000|2023-01-11 15:45:00|10770.6|10770.1|10767|10766.4|10771.1|10770.4|10764.6|10764|635
1673452200000|2023-01-11 15:50:00|10767.1|10766.5|10757.5|10756.9|10768.5|10767.9|10756|10755.2|812
1673452500000|2023-01-11 15:55:00|10757.6|10757|10755.4|10754.8|10758.7|10758|10752.2|10751.6|782
1673452800000|2023-01-11 16:00:00|10755.5|10754.9|10756.7|10756.1|10756.8|10756.2|10750.9|10750.3|761
1673453100000|2023-01-11 16:05:00|10756.5|10755.9|10759.1|10758.5|10760.2|10759.6|10756.4|10755.8|522
1673453400000|2023-01-11 16:10:00|10759.2|10758.6|10757.9|10757.3|10762|10761.4|10756|10755.4|535
1673453700000|2023-01-11 16:15:00|10758|10757.4|10751.7|10750.8|10759.1|10758.3|10751.5|10750.8|613
1673454000000|2023-01-11 16:20:00|10751.6|10750.7|10751.3|10750.7|10752.4|10751.6|10749.9|10749.3|416
1673454300000|2023-01-11 16:25:00|10751.5|10750.9|10751.2|10750.3|10754.3|10753.7|10750.9|10750.1|385
1673454600000|2023-01-11 16:30:00|10751.5|10750.6|10754.5|10753.6|10755.2|10754.4|10750.6|10750|440
1673454900000|2023-01-11 16:35:00|10754.1|10753.5|10756.1|10755.5|10758.2|10757.6|10753.7|10752.9|342
1673455200000|2023-01-11 16:40:00|10756|10755.4|10757.9|10757.3|10759.2|10758.5|10756|10755.4|325
1673455500000|2023-01-11 16:45:00|10758|10757.4|10755|10754.4|10758.1|10757.5|10754.8|10754.2|328
1673455800000|2023-01-11 16:50:00|10755.1|10754.5|10749|10748.4|10757.7|10756.9|10749|10748.4|470
1673456100000|2023-01-11 16:55:00|10749.1|10748.5|10739|10738.4|10749.1|10748.5|10738|10737.4|536
1673456400000|2023-01-11 17:00:00|10739.2|10738.6|10739|10738.4|10740.9|10740.3|10736.7|10736.1|559
1673456700000|2023-01-11 17:05:00|10739.1|10738.5|10743.3|10742.7|10744.4|10743.6|10738.5|10737.9|453
1673457000000|2023-01-11 17:10:00|10743.4|10742.8|10740.5|10739.9|10743.8|10743.1|10739.2|10738.6|441
1673457300000|2023-01-11 17:15:00|10740.6|10740|10742.5|10741.9|10743.1|10742.5|10738.4|10737.7|379
1673457600000|2023-01-11 17:20:00|10742.6|10742|10743.7|10743.1|10744.2|10743.6|10741.2|10740.6|339
1673457900000|2023-01-11 17:25:00|10743.6|10743|10741|10740.4|10743.8|10743.2|10740.6|10740|356
1673458200000|2023-01-11 17:30:00|10740.9|10740.3|10744.2|10743.6|10744.4|10743.8|10740|10739.3|383
1673458500000|2023-01-11 17:35:00|10744.5|10743.9|10746.1|10745.5|10749|10748.1|10744.1|10743.4|340
1673458800000|2023-01-11 17:40:00|10746|10745.4|10742.8|10741.9|10746.2|10745.5|10742.6|10741.8|230
1673459100000|2023-01-11 17:45:00|10742.6|10742|10744.9|10744.3|10746|10745.4|10742.6|10742|263
1673459400000|2023-01-11 17:50:00|10745|10744.4|10743.8|10743.2|10745.2|10744.6|10742.7|10742.1|235
1673459700000|2023-01-11 17:55:00|10743.7|10743.1|10747.3|10746.4|10747.3|10746.5|10743.1|10742.5|188
1673460000000|2023-01-11 18:00:00|10747.2|10746.3|10751.7|10751.1|10753.8|10753|10746.2|10745.6|369
1673460300000|2023-01-11 18:05:00|10751.8|10751.2|10750.6|10750|10753.6|10753|10750.3|10749.7|310
1673460600000|2023-01-11 18:10:00|10750.5|10749.9|10761.6|10760.7|10771.2|10766.3|10749.7|10749.1|352
1673460900000|2023-01-11 18:15:00|10762.3|10761.4|10748.1|10747.5|10763.1|10762|10735.4|10734.5|1257
1673461200000|2023-01-11 18:20:00|10748|10747.4|10743.6|10742.7|10748.4|10747.8|10741.2|10740.3|683
1673461500000|2023-01-11 18:25:00|10743.5|10742.6|10743|10742.4|10744.3|10743.7|10740.4|10739.7|592
1673461800000|2023-01-11 18:30:00|10742.6|10742|10747.7|10747.1|10749.8|10748.9|10742.5|10741.8|576
1673462100000|2023-01-11 18:35:00|10747.8|10746.9|10750.7|10749.8|10751.2|10750.5|10746|10745.4|523
1673462400000|2023-01-11 18:40:00|10750.8|10749.9|10752.6|10752|10754.1|10753.5|10749.6|10749|493
1673462700000|2023-01-11 18:45:00|10752.7|10752.1|10754.5|10753.9|10756.3|10755.6|10751.3|10750.6|387
1673463000000|2023-01-11 18:50:00|10754.4|10753.8|10749.6|10748.7|10754.5|10753.9|10749.2|10748.4|437
1673463300000|2023-01-11 18:55:00|10749.7|10748.8|10753.7|10752.8|10754.9|10754.2|10748|10747.3|358
1673463600000|2023-01-11 19:00:00|10753.6|10753|10754.7|10753.8|10755.1|10754.4|10752.1|10751.4|374
1673463900000|2023-01-11 19:05:00|10754.8|10753.9|10752|10751.1|10755.7|10755|10751.6|10750.9|416
1673464200000|2023-01-11 19:10:00|10752.1|10751.4|10752.6|10752|10753.2|10752.6|10751.7|10750.9|304
1673464500000|2023-01-11 19:15:00|10752.7|10752.1|10750.6|10750|10753|10752.4|10749.6|10748.9|276
1673464800000|2023-01-11 19:20:00|10750.5|10749.9|10748.8|10748.2|10751.2|10750.5|10748|10747.3|290
1673465100000|2023-01-11 19:25:00|10748.9|10748.3|10752.1|10751.5|10752.3|10751.7|10748.1|10747.5|325
1673465400000|2023-01-11 19:30:00|10752|10751.4|10751.7|10750.8|10754.7|10754.1|10751.2|10750.6|355
1673465700000|2023-01-11 19:35:00|10751.6|10750.7|10756.8|10755.9|10756.8|10756|10751|10750.4|351
1673466000000|2023-01-11 19:40:00|10756.3|10755.7|10758.1|10757.5|10760.1|10759.5|10756|10755.4|418
1673466300000|2023-01-11 19:45:00|10758.3|10757.7|10756.9|10756.3|10759|10758.4|10755.8|10755.2|354
1673466600000|2023-01-11 19:50:00|10756.8|10756.2|10759.6|10759|10759.8|10759.2|10756.4|10755.8|302
1673466900000|2023-01-11 19:55:00|10759.4|10758.8|10763.6|10763|10764.1|10763.5|10758.7|10757.9|391
1673467200000|2023-01-11 20:00:00|10763.4|10762.8|10759.5|10758.9|10763.4|10762.8|10759|10758.4|445
1673467500000|2023-01-11 20:05:00|10759.4|10758.8|10756.1|10755.5|10759.7|10758.9|10756|10755.3|208
1673467800000|2023-01-11 20:10:00|10756.2|10755.6|10756.2|10755.3|10758.3|10757.6|10755.6|10754.8|269
1673468100000|2023-01-11 20:15:00|10756.1|10755.6|10757|10756.4|10757.7|10757|10755.1|10754.2|274
1673468400000|2023-01-11 20:20:00|10757.1|10756.5|10758|10757.4|10758.7|10758|10757|10756.3|258
1673468700000|2023-01-11 20:25:00|10758.2|10757.3|10758.2|10757.3|10758.6|10758|10756.9|10756.1|210
1673469000000|2023-01-11 20:30:00|10758.3|10757.4|10756.9|10756.3|10759|10758.2|10756.6|10755.8|258
1673469300000|2023-01-11 20:35:00|10756.8|10756.2|10756.6|10755.7|10757.3|10756.6|10755.4|10754.6|218
1673469600000|2023-01-11 20:40:00|10756.7|10755.8|10758.1|10757.5|10758.2|10757.6|10755.2|10754.6|268
1673469900000|2023-01-11 20:45:00|10758.2|10757.6|10758.5|10757.9|10759.1|10758.5|10757|10756.4|269
1673470200000|2023-01-11 20:50:00|10758.6|10758|10759.1|10758.5|10759.2|10758.6|10756.9|10756.2|286
1673470500000|2023-01-11 20:55:00|10759.3|10758.7|10754.1|10753.5|10759.5|10758.9|10752.8|10752.2|383
1673470800000|2023-01-11 21:00:00|10754.3|10753.7|10755.4|10754.8|10755.6|10755|10752.2|10751.6|329
1673471100000|2023-01-11 21:05:00|10755.5|10754.9|10756.3|10755.4|10756.3|10755.6|10754.2|10753.5|166
1673471400000|2023-01-11 21:10:00|10756.1|10755.7|10755.7|10754.8|10756.2|10755.7|10754.7|10754.1|195
1673471700000|2023-01-11 21:15:00|10755.6|10755.1|10756.7|10755.8|10756.8|10756|10754.5|10753.7|164
1673472000000|2023-01-11 21:20:00|10756.4|10756|10756.6|10756|10757.2|10756.3|10756|10755.3|140
1673472300000|2023-01-11 21:25:00|10756.7|10756.1|10756.2|10755.3|10756.8|10756.2|10754.7|10754.1|181
1673472600000|2023-01-11 21:30:00|10756.4|10755.5|10756.4|10755.8|10756.9|10756|10755.6|10754.9|105
1673472900000|2023-01-11 21:35:00|10756.3|10755.7|10757.4|10756.8|10757.7|10757.1|10755.9|10755.2|107
1673473200000|2023-01-11 21:40:00|10757.6|10757|10757.7|10756.8|10757.9|10757.2|10756.6|10755.7|149
1673473500000|2023-01-11 21:45:00|10757.6|10756.7|10757.6|10756.7|10758.6|10757.7|10756.8|10755.9|164
1673473800000|2023-01-11 21:50:00|10757.7|10756.8|10757|10756.1|10757.9|10757.2|10756.2|10755.2|220
1673474100000|2023-01-11 21:55:00|10757.2|10756|10759.2|10755.1|10759.4|10757.6|10756.6|10754.9|260
1673474400000|2023-01-11 22:00:00|10759.4|10754.8|10759|10753|10759.4|10754.8|10758.1|10752.1|28
1673474700000|2023-01-11 22:05:00|10758.4|10752.4|10756.9|10750.9|10758.4|10752.4|10756|10750|29
1673475000000|2023-01-11 22:10:00|10756.6|10750.6|10756.6|10750.6|10759.6|10753.6|10755.9|10749.9|97
1673475300000|2023-01-11 22:15:00|10756.8|10750.8|10757.5|10751.5|10757.7|10751.7|10756.3|10750.3|36
1673475600000|2023-01-11 22:20:00|10757.4|10751.4|10757.6|10751.6|10758.3|10752.3|10755.9|10749.9|66
1673475900000|2023-01-11 22:25:00|10757.7|10751.7|10756.9|10750.9|10759.4|10753.4|10752.7|10746.7|148
1673476200000|2023-01-11 22:30:00|10757.4|10751.4|10756.7|10750.7|10762.1|10757.7|10755.6|10749.6|1340
1673476500000|2023-01-11 22:35:00|10756.6|10750.6|10758.5|10754.6|10762.5|10757.7|10755.9|10750.4|2014
1673476800000|2023-01-11 22:40:00|10760.4|10754.4|10760.3|10754.3|10762.1|10757.4|10757|10751.9|755
1673477100000|2023-01-11 22:45:00|10760.5|10754.5|10759.7|10753.7|10761.7|10756.4|10759.4|10753.4|125
1673477400000|2023-01-11 22:50:00|10759.8|10753.8|10760.3|10754.3|10761.4|10755.4|10758.3|10753|275
1673477700000|2023-01-11 22:55:00|10759.8|10753.8|10761.6|10755.6|10765.7|10759.7|10757.3|10751.3|549
1673478000000|2023-01-11 23:00:00|10760.6|10754.6|10765|10761.4|10765.9|10762.5|10757.5|10754.2|633
1673478300000|2023-01-11 23:05:00|10764.7|10761.3|10764.9|10763.7|10766.5|10763.9|10763.5|10761.1|304
1673478600000|2023-01-11 23:10:00|10765|10764|10762.7|10760.6|10767.1|10765.2|10762.1|10760.3|612
1673478900000|2023-01-11 23:15:00|10762.5|10760.9|10762.7|10761.1|10763.3|10762.2|10759.1|10758.1|594
1673479200000|2023-01-11 23:20:00|10762.6|10761.2|10762.6|10761.3|10763|10761.7|10759.1|10757.8|601
1673479500000|2023-01-11 23:25:00|10762.4|10761.5|10765.4|10764.5|10765.4|10764.5|10762|10760.8|525
1673479800000|2023-01-11 23:30:00|10765.5|10764.4|10763.9|10762.8|10766.6|10765.7|10762.8|10761.8|598
1673480100000|2023-01-11 23:35:00|10763.8|10762.7|10767.4|10766.5|10767.4|10766.5|10763.8|10762.7|424
1673480400000|2023-01-11 23:40:00|10767.9|10767|10766.7|10765.8|10768|10767.1|10765.9|10765|282
1673480700000|2023-01-11 23:45:00|10766.8|10765.9|10765.5|10764.6|10766.9|10766|10764.4|10763.5|212
1673481000000|2023-01-11 23:50:00|10765.4|10764.5|10765.6|10764.7|10766.2|10765.3|10765|10764|181
1673481300000|2023-01-11 23:55:00|10765.5|10764.6|10765.9|10765|10767|10765.7|10764.2|10763.4|231
1673481600000|2023-01-12 00:00:00|10766|10765.1|10762.1|10761.2|10766.9|10766|10761.7|10760.8|382
1673481900000|2023-01-12 00:05:00|10762|10761.1|10770.5|10769.6|10770.9|10770|10762|10761.1|366
1673482200000|2023-01-12 00:10:00|10770.4|10769.5|10769.9|10769|10772|10771.1|10767.7|10766.8|442
1673482500000|2023-01-12 00:15:00|10769.7|10768.8|10767.9|10767|10770.7|10769.9|10767.5|10766.6|296
1673482800000|2023-01-12 00:20:00|10768.1|10767.2|10767.6|10766.7|10768.7|10767.8|10765.5|10764.6|367
1673483100000|2023-01-12 00:25:00|10767.7|10766.8|10770.5|10769.6|10771.1|10770.3|10767.6|10766.7|358
1673483400000|2023-01-12 00:30:00|10770.6|10769.7|10774.2|10773.3|10775.2|10774.3|10768.6|10767.7|448
1673483700000|2023-01-12 00:35:00|10774.3|10773.4|10773.6|10773|10774.8|10774.2|10773.1|10772.2|479
1673484000000|2023-01-12 00:40:00|10773.7|10772.7|10771.6|10770.7|10774.3|10773.4|10771.4|10770.7|333
1673484300000|2023-01-12 00:45:00|10771.7|10770.8|10771.6|10771|10772.5|10771.6|10769.6|10769|340
1673484600000|2023-01-12 00:50:00|10771.5|10770.9|10768.6|10768|10771.5|10770.9|10767.2|10766.4|533
1673484900000|2023-01-12 00:55:00|10769.1|10768.5|10761.7|10760.8|10769.7|10768.8|10760.7|10759.8|493
1673485200000|2023-01-12 01:00:00|10762|10761.1|10765.1|10764.2|10765.7|10764.8|10761.9|10761|502
1673485500000|2023-01-12 01:05:00|10764.9|10764.3|10764.1|10763.2|10766.2|10765.6|10763.4|10762.6|491
1673485800000|2023-01-12 01:10:00|10764.2|10763.3|10763.8|10762.9|10765.4|10764.6|10762.4|10761.8|491
1673486100000|2023-01-12 01:15:00|10763.9|10763|10764.9|10764|10765.3|10764.6|10763.4|10762.6|400
1673486400000|2023-01-12 01:20:00|10765|10764.1|10766.1|10765.5|10767.6|10766.9|10764.6|10763.9|300
1673486700000|2023-01-12 01:25:00|10766|10765.4|10765.8|10764.9|10767.1|10766.4|10764.4|10763.7|270
1673487000000|2023-01-12 01:30:00|10765.9|10765|10766.8|10765.9|10767.4|10766.7|10765|10764.1|385
1673487300000|2023-01-12 01:35:00|10766.6|10766|10766.1|10765.2|10767.4|10766.7|10765|10764.4|366
1673487600000|2023-01-12 01:40:00|10766.2|10765.3|10765|10764.4|10766.2|10765.3|10760.9|10760.3|480
1673487900000|2023-01-12 01:45:00|10764.9|10764.3|10766.1|10765.2|10768|10767.2|10764.7|10764|404
1673488200000|2023-01-12 01:50:00|10766|10765.1|10765.8|10764.9|10767|10766.2|10763|10762.1|540
1673488500000|2023-01-12 01:55:00|10765.7|10764.8|10767|10766.4|10767.8|10767.2|10765.6|10764.7|417
1673488800000|2023-01-12 02:00:00|10767.1|10766.2|10765.4|10764.8|10767.5|10766.6|10764.6|10764|369
1673489100000|2023-01-12 02:05:00|10765.5|10764.9|10766.5|10765.9|10767.6|10766.9|10763.8|10763|387
1673489400000|2023-01-12 02:10:00|10766.6|10766|10763.7|10762.8|10767.5|10766.6|10763.5|10762.7|379
1673489700000|2023-01-12 02:15:00|10763.8|10762.9|10763.9|10763.3|10764.2|10763.5|10761.7|10761|351
1673490000000|2023-01-12 02:20:00|10763.8|10763.2|10764.8|10764.2|10764.9|10764.2|10762.5|10761.6|284
1673490300000|2023-01-12 02:25:00|10764.7|10764.1|10764.1|10763.2|10765.9|10765|10762.9|10762|254
1673490600000|2023-01-12 02:30:00|10764.2|10763.3|10765.5|10764.6|10766.3|10765.6|10762.9|10762.3|255
1673490900000|2023-01-12 02:35:00|10765.6|10764.7|10764.8|10763.9|10766.2|10765.4|10764.1|10763.4|237
1673491200000|2023-01-12 02:40:00|10764.4|10763.8|10766.6|10766|10767|10766.3|10764.2|10763.6|278
1673491500000|2023-01-12 02:45:00|10766.7|10766.1|10767.9|10767|10769.2|10768.6|10766.7|10766|355
1673491800000|2023-01-12 02:50:00|10767.8|10766.9|10768.1|10767.2|10769.3|10768.7|10767.4|10766.7|269
1673492100000|2023-01-12 02:55:00|10768.2|10767.3|10767.4|10766.8|10769.2|10768.6|10767|10766.3|358
1673492400000|2023-01-12 03:00:00|10767.8|10767.2|10769|10768.4|10769.2|10768.6|10767.8|10767.1|270
1673492700000|2023-01-12 03:05:00|10769.1|10768.5|10769.5|10768.9|10769.5|10768.9|10767.9|10767.2|206
1673493000000|2023-01-12 03:10:00|10769.6|10769|10771|10770.4|10771.7|10771.1|10769.4|10768.8|236
1673493300000|2023-01-12 03:15:00|10771.1|10770.5|10769|10768.4|10771.1|10770.5|10768.5|10767.7|283
1673493600000|2023-01-12 03:20:00|10768.9|10768.3|10770.2|10769.6|10770.2|10769.6|10768.9|10768.2|263
1673493900000|2023-01-12 03:25:00|10770.1|10769.5|10767.2|10766.6|10770.7|10769.9|10767.1|10766.3|262
1673494200000|2023-01-12 03:30:00|10767.3|10766.7|10766.5|10765.9|10768|10767.4|10766.5|10765.9|197
1673494500000|2023-01-12 03:35:00|10766.6|10766|10766.5|10765.9|10766.8|10766|10765.2|10764.6|179
1673494800000|2023-01-12 03:40:00|10766.7|10765.8|10766.4|10765.8|10767.1|10766.3|10766.3|10765.4|163
1673495100000|2023-01-12 03:45:00|10766.5|10765.9|10767.3|10766.4|10767.9|10767.3|10766.5|10765.9|186
1673495400000|2023-01-12 03:50:00|10767.2|10766.3|10769.5|10768.6|10769.6|10768.7|10766.9|10766.1|192
1673495700000|2023-01-12 03:55:00|10769.6|10768.7|10769|10768.4|10769.6|10768.8|10767.5|10766.7|157
1673496000000|2023-01-12 04:00:00|10769.1|10768.2|10767.7|10766.8|10769.2|10768.3|10766.7|10765.8|216
1673496300000|2023-01-12 04:05:00|10767.6|10766.7|10769|10768.4|10769.5|10768.6|10767.6|10766.7|157
1673496600000|2023-01-12 04:10:00|10769.1|10768.2|10768.5|10767.6|10770.3|10769.7|10767.8|10767.2|206
1673496900000|2023-01-12 04:15:00|10768.4|10767.5|10767.9|10767.3|10768.9|10768.2|10767.7|10766.9|215
1673497200000|2023-01-12 04:20:00|10768|10767.4|10769.2|10768.3|10770.1|10769.3|10767.9|10767.2|162
1673497500000|2023-01-12 04:25:00|10769.1|10768.2|10769.8|10769.2|10770.6|10769.9|10768.7|10768.1|177
1673497800000|2023-01-12 04:30:00|10769.7|10769.1|10770.8|10769.9|10771.1|10770.3|10769.4|10768.7|183
1673498100000|2023-01-12 04:35:00|10770.7|10769.8|10769.8|10769.2|10770.7|10770|10769.4|10768.8|169
1673498400000|2023-01-12 04:40:00|10769.9|10769.3|10771|10770.1|10771.6|10770.9|10769.8|10769.2|227
1673498700000|2023-01-12 04:45:00|10770.7|10769.9|10769.7|10769.1|10770.8|10770.1|10768.5|10767.8|212
1673499000000|2023-01-12 04:50:00|10769.8|10768.9|10770.9|10770.3|10771.5|10770.8|10768.8|10767.9|316
1673499300000|2023-01-12 04:55:00|10771|10770.4|10772|10771.4|10774|10773.4|10770.8|10770.1|241
1673499600000|2023-01-12 05:00:00|10772.2|10771.6|10771.3|10770.4|10772.6|10771.8|10770.8|10770|264
1673499900000|2023-01-12 05:05:00|10771.4|10770.5|10770.4|10769.5|10771.4|10770.5|10769|10768.4|219
1673500200000|2023-01-12 05:10:00|10770.5|10769.8|10773.1|10772.2|10773.1|10772.3|10770.2|10769.4|212
1673500500000|2023-01-12 05:15:00|10773|10772.4|10774.5|10773.6|10775.6|10774.9|10771.4|10770.7|288
1673500800000|2023-01-12 05:20:00|10774|10773.4|10773.7|10773.1|10775.5|10774.9|10772.9|10772.2|292
1673501100000|2023-01-12 05:25:00|10773.6|10773|10773.5|10772.9|10774.7|10774|10772.5|10771.8|313
1673501400000|2023-01-12 05:30:00|10773.6|10773|10771.5|10770.9|10774|10773.3|10771.5|10770.9|302
1673501700000|2023-01-12 05:35:00|10771.4|10770.8|10772|10771.1|10773|10772.4|10769.8|10769.2|277
1673502000000|2023-01-12 05:40:00|10771.6|10771|10769.9|10769.3|10771.7|10771.1|10768.7|10768|353
1673502300000|2023-01-12 05:45:00|10769.8|10769.2|10768.3|10767.4|10770.5|10769.8|10767.4|10766.8|233
1673502600000|2023-01-12 05:50:00|10768.2|10767.3|10768|10767.1|10769.2|10768.4|10767.6|10766.8|179
1673502900000|2023-01-12 05:55:00|10767.9|10767.3|10763.2|10762.3|10767.9|10767.3|10762.6|10762|407
1673503200000|2023-01-12 06:00:00|10763.1|10762.2|10765|10764.1|10765.1|10764.4|10762.6|10761.8|292
1673503500000|2023-01-12 06:05:00|10764.8|10764.2|10766.6|10765.7|10766.7|10765.9|10763|10762.2|308
1673503800000|2023-01-12 06:10:00|10766.7|10765.8|10766|10765.1|10769.3|10768.7|10765.5|10764.6|280
1673504100000|2023-01-12 06:15:00|10765.6|10764.7|10761.6|10761|10765.6|10764.9|10761.3|10760.6|359
1673504400000|2023-01-12 06:20:00|10761.7|10761.1|10760.8|10760.2|10762.1|10761.2|10760|10759.2|371
1673504700000|2023-01-12 06:25:00|10760.9|10760.3|10763.2|10762.3|10763.7|10762.9|10760.8|10760.1|314
1673505000000|2023-01-12 06:30:00|10763.1|10762.2|10762|10761.1|10763.5|10762.6|10762|10761.1|301
1673505300000|2023-01-12 06:35:00|10761.9|10761|10761.3|10760.4|10763|10762.1|10760.9|10760.1|332
1673505600000|2023-01-12 06:40:00|10761.4|10760.5|10761.2|10760.6|10761.6|10760.8|10759.7|10759|292
1673505900000|2023-01-12 06:45:00|10761.1|10760.5|10762.3|10761.4|10762.4|10761.7|10760|10759.2|381
1673506200000|2023-01-12 06:50:00|10762.1|10761.2|10759.1|10758.2|10762.1|10761.2|10757.9|10757.1|311
1673506500000|2023-01-12 06:55:00|10759|10758.1|10757.8|10756.9|10760.3|10759.7|10757|10756.2|415
1673506800000|2023-01-12 07:00:00|10757.6|10756.7|10759.8|10759.2|10760.5|10759.7|10756.5|10755.7|613
1673507100000|2023-01-12 07:05:00|10760|10759.1|10759.2|10758.6|10760.3|10759.6|10757.7|10757|516
1673507400000|2023-01-12 07:10:00|10759.3|10758.7|10756.8|10755.9|10760.2|10759.4|10756.2|10755.5|540
1673507700000|2023-01-12 07:15:00|10756.7|10755.8|10760.3|10759.7|10761.7|10760.8|10756|10755.3|472
1673508000000|2023-01-12 07:20:00|10760.4|10759.8|10759.8|10758.9|10763.2|10762.6|10758.7|10757.9|442
1673508300000|2023-01-12 07:25:00|10759.5|10758.6|10759.4|10758.8|10761.3|10760.6|10758.3|10757.6|385
1673508600000|2023-01-12 07:30:00|10759.6|10758.7|10762.4|10761.8|10763.7|10763|10758.8|10758.1|392
1673508900000|2023-01-12 07:35:00|10762.3|10761.5|10763.6|10762.7|10764.7|10764|10761.3|10760.7|408
1673509200000|2023-01-12 07:40:00|10763.5|10762.9|10761|10760.4|10765.5|10764.7|10761|10760.3|379
1673509500000|2023-01-12 07:45:00|10761.1|10760.5|10756.6|10755.7|10763.2|10762.6|10756.1|10755.5|406
1673509800000|2023-01-12 07:50:00|10756.4|10755.8|10762.5|10761.9|10762.7|10762.1|10756.4|10755.8|636
1673510100000|2023-01-12 07:55:00|10762.6|10762|10763|10762.1|10765.5|10764.9|10760.4|10759.5|539
1673510400000|2023-01-12 08:00:00|10763.1|10762.2|10757.8|10757.2|10765.1|10764.4|10755.4|10754.8|724
1673510700000|2023-01-12 08:05:00|10758|10757.4|10757.6|10756.7|10760.5|10759.8|10756.6|10756|547
1673511000000|2023-01-12 08:10:00|10757.7|10756.8|10756.1|10755.5|10759.8|10759.1|10756|10755.4|422
1673511300000|2023-01-12 08:15:00|10756.2|10755.6|10753.5|10752.9|10758.8|10757.9|10752.5|10751.9|568
1673511600000|2023-01-12 08:20:00|10753.4|10752.8|10752.1|10751.5|10755.1|10754.4|10750.8|10750.2|591
1673511900000|2023-01-12 08:25:00|10752.2|10751.6|10748.6|10748|10754.8|10754.2|10747.1|10746.5|570
1673512200000|2023-01-12 08:30:00|10748.7|10748.1|10754.6|10754|10754.7|10754.1|10748.1|10747.5|516
1673512500000|2023-01-12 08:35:00|10754.7|10754.1|10753.7|10753.1|10757.2|10756.4|10751|10750.4|484
1673512800000|2023-01-12 08:40:00|10754|10753.4|10751.2|10750.6|10754.8|10754.2|10748.9|10748.1|401
1673513100000|2023-01-12 08:45:00|10751.1|10750.5|10751.2|10750.3|10753.2|10752.6|10749.5|10748.8|481
1673513400000|2023-01-12 08:50:00|10751.1|10750.6|10749.9|10749|10752.2|10751.6|10748.8|10748.2|467
1673513700000|2023-01-12 08:55:00|10749.7|10749.1|10748.5|10747.9|10750.5|10749.9|10745.8|10745.2|596
1673514000000|2023-01-12 09:00:00|10748.3|10747.7|10746.1|10745.5|10749.8|10749.2|10743.1|10742.5|633
1673514300000|2023-01-12 09:05:00|10746.4|10746.1|10754.1|10753.5|10754.2|10753.6|10746.1|10745.4|450
1673514600000|2023-01-12 09:10:00|10753.3|10752.7|10755.1|10754.5|10755.3|10754.7|10747.7|10747.1|620
1673514900000|2023-01-12 09:15:00|10755.2|10754.6|10759.2|10758.3|10760.7|10760|10755.2|10754.6|516
1673515200000|2023-01-12 09:20:00|10759.3|10758.4|10764.7|10763.8|10764.7|10764.1|10757.5|10756.8|603
1673515500000|2023-01-12 09:25:00|10764.5|10763.6|10767|10766.4|10767.9|10767.2|10763.1|10762.5|720
1673515800000|2023-01-12 09:30:00|10767.1|10766.5|10766.2|10765.6|10767.7|10767|10763.7|10763|591
1673516100000|2023-01-12 09:35:00|10766.4|10765.8|10769.8|10768.9|10773.9|10773.3|10765.1|10764.5|661
1673516400000|2023-01-12 09:40:00|10769.7|10768.8|10766.6|10766|10772.2|10771.6|10765.5|10764.9|591
1673516700000|2023-01-12 09:45:00|10766.5|10765.9|10769|10768.4|10770.8|10770.2|10765.9|10765|625
1673517000000|2023-01-12 09:50:00|10769.1|10768.2|10767.1|10766.5|10771.4|10770.8|10765.8|10765.2|604
1673517300000|2023-01-12 09:55:00|10767.2|10766.6|10765.9|10765|10770.1|10769.2|10765.7|10765|494
1673517600000|2023-01-12 10:00:00|10765.8|10765.2|10761.6|10760.7|10766.2|10765.5|10761.2|10760.5|644
1673517900000|2023-01-12 10:05:00|10761.5|10760.6|10765.2|10764.6|10765.4|10764.8|10760|10759.4|547
1673518200000|2023-01-12 10:10:00|10765.1|10764.5|10761.9|10761|10768.9|10768.2|10760.5|10759.9|644
1673518500000|2023-01-12 10:15:00|10762|10761.1|10759.3|10758.7|10763.3|10762.4|10758|10757.3|574
1673518800000|2023-01-12 10:20:00|10759.2|10758.6|10757.2|10756.6|10759.8|10759.2|10757|10756.4|413
1673519100000|2023-01-12 10:25:00|10757.3|10756.7|10757.2|10756.6|10758|10757.4|10752|10751.4|532
1673519400000|2023-01-12 10:30:00|10757.1|10756.5|10756.6|10755.7|10758.5|10757.9|10755.3|10754.6|481
1673519700000|2023-01-12 10:35:00|10756.5|10755.9|10753.1|10752.5|10757|10756.4|10752.1|10751.5|399
1673520000000|2023-01-12 10:40:00|10753|10752.4|10761.3|10760.7|10761.9|10761.3|10752.1|10751.5|492
1673520300000|2023-01-12 10:45:00|10761.2|10760.6|10764.7|10764.1|10765.6|10765|10760.8|10760.2|524
1673520600000|2023-01-12 10:50:00|10764.8|10764.2|10766.8|10766.2|10768.1|10767.4|10764.2|10763.5|570
1673520900000|2023-01-12 10:55:00|10767.1|10766.5|10762.8|10762.2|10767.5|10766.9|10761.2|10760.6|491
1673521200000|2023-01-12 11:00:00|10762.7|10762.1|10763.1|10762.5|10763.9|10763.3|10759.6|10759|495
1673521500000|2023-01-12 11:05:00|10763|10762.4|10762.5|10761.9|10764.5|10763.9|10761|10760.4|389
1673521800000|2023-01-12 11:10:00|10762.7|10761.8|10764.5|10763.9|10764.9|10764.2|10762.5|10761.8|244
1673522100000|2023-01-12 11:15:00|10764.6|10764|10764.1|10763.5|10765.3|10764.7|10760.2|10759.6|341
1673522400000|2023-01-12 11:20:00|10764|10763.4|10761.6|10760.7|10767|10766.1|10761|10760.3|391
1673522700000|2023-01-12 11:25:00|10761.5|10760.6|10763.7|10762.8|10765.1|10764.5|10759.3|10758.7|445
1673523000000|2023-01-12 11:30:00|10763.6|10762.7|10762.1|10761.2|10764.2|10763.3|10759.3|10758.6|541
1673523300000|2023-01-12 11:35:00|10762.2|10761.6|10765|10764.1|10765.2|10764.6|10760.9|10760.2|490
1673523600000|2023-01-12 11:40:00|10765.1|10764.2|10761.5|10760.9|10765.1|10764.2|10761|10760.4|359
1673523900000|2023-01-12 11:45:00|10761.6|10761|10762.5|10761.6|10764.1|10763.4|10761|10760.3|415
1673524200000|2023-01-12 11:50:00|10762.6|10761.7|10764.1|10763.5|10764.5|10763.7|10759.6|10758.7|484
1673524500000|2023-01-12 11:55:00|10764|10763.4|10762.1|10761.5|10766.5|10765.6|10762|10761.2|491
1673524800000|2023-01-12 12:00:00|10761.6|10761|10762.9|10762.3|10764.4|10763.8|10761.4|10760.7|506
1673525100000|2023-01-12 12:05:00|10762.8|10762.2|10762.6|10762|10763.5|10762.9|10759.7|10759|420
1673525400000|2023-01-12 12:10:00|10762.7|10762.1|10763.9|10763.3|10764.9|10764.3|10762.2|10761.6|417
1673525700000|2023-01-12 12:15:00|10764|10763.4|10765.4|10764.8|10766.9|10766.2|10763.2|10762.6|446
1673526000000|2023-01-12 12:20:00|10765.3|10764.7|10763.2|10762.6|10765.5|10764.9|10762.1|10761.2|467
1673526300000|2023-01-12 12:25:00|10763.1|10762.5|10765.5|10764.9|10766.4|10765.7|10763.1|10762.5|364
1673526600000|2023-01-12 12:30:00|10765.6|10765|10766.1|10765.2|10766.4|10765.7|10764.7|10764.1|381
1673526900000|2023-01-12 12:35:00|10766.3|10765.4|10760.9|10760|10766.3|10765.5|10760.3|10759.7|466
1673527200000|2023-01-12 12:40:00|10761|10760.4|10758|10757.4|10762.1|10761.5|10757.4|10756.8|458
1673527500000|2023-01-12 12:45:00|10758.1|10757.5|10757.2|10756.3|10759.3|10758.4|10755.7|10755.1|462
1673527800000|2023-01-12 12:50:00|10757.1|10756.5|10758.6|10757.7|10761.8|10761.2|10755.3|10754.6|445
1673528100000|2023-01-12 12:55:00|10758.4|10757.5|10763.1|10762.5|10764.3|10763.6|10758|10757.1|537
1673528400000|2023-01-12 13:00:00|10763.4|10762.8|10767.1|10766.5|10767.7|10767.1|10762.5|10761.8|581
1673528700000|2023-01-12 13:05:00|10766.8|10766.2|10769.3|10768.7|10769.7|10769.1|10765.8|10765|573
1673529000000|2023-01-12 13:10:00|10769.4|10768.8|10771.9|10771.3|10772.4|10771.7|10766|10765.4|568
1673529300000|2023-01-12 13:15:00|10772|10771.4|10772.3|10771.4|10773.9|10773.1|10769.7|10769.1|607
1673529600000|2023-01-12 13:20:00|10772.1|10771.2|10771.3|10770.4|10773.4|10772.5|10766.3|10765.4|1112
1673529900000|2023-01-12 13:25:00|10771.4|10770.5|10780.4|10775.5|10814.1|10811.9|10769|10767.9|1677
1673530200000|2023-01-12 13:30:00|10781.2|10775.6|10806.3|10805.1|10808.2|10807.3|10729.1|10723.1|2569
1673530500000|2023-01-12 13:35:00|10807.1|10806.1|10782.3|10780.9|10816.1|10815.2|10771.7|10770.5|2496
1673530800000|2023-01-12 13:40:00|10782.4|10781|10770.4|10769.5|10792.3|10791.4|10768.4|10767.5|2337
1673531100000|2023-01-12 13:45:00|10770|10769.1|10808.3|10807.4|10808.3|10807.4|10770|10769.1|2420
1673531400000|2023-01-12 13:50:00|10808.4|10807.5|10825.2|10824.3|10825.7|10824.8|10803.7|10802.8|2241
1673531700000|2023-01-12 13:55:00|10825|10824.1|10829.5|10828.5|10839.3|10838.4|10822.5|10821.6|2237
1673532000000|2023-01-12 14:00:00|10830.1|10828.8|10821.4|10820.5|10834.5|10833.6|10817.8|10816.9|1782
1673532300000|2023-01-12 14:05:00|10821.3|10820.4|10813.8|10812.9|10823.1|10822.2|10813.8|10812.9|1298
1673532600000|2023-01-12 14:10:00|10813.4|10812.5|10797.7|10796.8|10814.5|10813.5|10796.7|10794.4|1663
1673532900000|2023-01-12 14:15:00|10798|10797.1|10791.8|10790.4|10806.6|10805.3|10791.7|10790.4|1422
1673533200000|2023-01-12 14:20:00|10791.9|10790.6|10809.9|10809|10811.3|10810.4|10790|10787.6|1423
1673533500000|2023-01-12 14:25:00|10810|10809.1|10815.1|10814.2|10819.9|10819|10809.1|10808.2|1322
1673533800000|2023-01-12 14:30:00|10815.2|10814.3|10808.6|10807.7|10825.6|10824.7|10808.6|10807.7|1681
1673534100000|2023-01-12 14:35:00|10808|10807.4|10808.7|10807.8|10812|10811.1|10796.6|10795.7|1525
1673534400000|2023-01-12 14:40:00|10808.5|10807.6|10785.7|10785.1|10808.8|10807.9|10784.6|10783.7|1533
1673534700000|2023-01-12 14:45:00|10785.5|10784.8|10779.7|10779.1|10795.3|10794.6|10778.7|10777.8|1504
1673535000000|2023-01-12 14:50:00|10779.8|10779.2|10758.9|10758|10780.2|10779.6|10752.3|10751.5|1561
1673535300000|2023-01-12 14:55:00|10758.5|10757.6|10768.1|10767.2|10773.3|10772.7|10752.2|10751.3|1554
1673535600000|2023-01-12 15:00:00|10768.2|10767.3|10784.6|10784|10786|10785.1|10764.2|10763.3|1457
1673535900000|2023-01-12 15:05:00|10784.5|10783.9|10775.1|10774.2|10784.9|10784|10769.4|10768.5|1397
1673536200000|2023-01-12 15:10:00|10775.3|10774.4|10794.4|10793.5|10802|10801.1|10775.3|10774.4|1662
1673536500000|2023-01-12 15:15:00|10794.5|10793.6|10799.7|10799.1|10802.2|10801.4|10793.5|10792.6|1480
1673536800000|2023-01-12 15:20:00|10799.8|10799.2|10794|10793.1|10802.3|10801.7|10787|10786.2|1432
1673537100000|2023-01-12 15:25:00|10793.9|10793.3|10796.7|10796.1|10803.3|10802.7|10792.9|10792.2|1258
1673537400000|2023-01-12 15:30:00|10796.6|10796|10797.6|10796.7|10798.4|10797.6|10785.2|10784.6|1312
1673537700000|2023-01-12 15:35:00|10797.3|10796.4|10806.4|10805.5|10809.4|10808.8|10796.4|10795.5|1227
1673538000000|2023-01-12 15:40:00|10806.5|10805.9|10800.3|10799.4|10809.2|10808.4|10796|10795.3|1323
1673538300000|2023-01-12 15:45:00|10800.2|10799.3|10800.3|10799.7|10802.3|10801.7|10792.2|10791.4|1406
1673538600000|2023-01-12 15:50:00|10800.2|10799.6|10801.7|10801.1|10805.7|10805|10796.6|10795.8|1479
1673538900000|2023-01-12 15:55:00|10801.6|10801|10807.2|10806.6|10810.1|10809.4|10799.8|10799|1366
1673539200000|2023-01-12 16:00:00|10807.3|10806.7|10807.5|10806.9|10808.4|10807.8|10802.8|10802.2|1101
1673539500000|2023-01-12 16:05:00|10807.3|10806.7|10807.3|10806.4|10812|10811.4|10804|10803.4|1031
1673539800000|2023-01-12 16:10:00|10807.2|10806.6|10814.2|10813.6|10814.2|10813.6|10804.9|10804|1024
1673540100000|2023-01-12 16:15:00|10814.3|10813.7|10817|10816.4|10818|10817.4|10813|10812.4|1015
1673540400000|2023-01-12 16:20:00|10817.1|10816.5|10816.5|10815.9|10818.1|10817.5|10813.8|10813.2|933
1673540700000|2023-01-12 16:25:00|10816.4|10815.8|10814.6|10814|10817.3|10816.7|10810.8|10810.2|981
1673541000000|2023-01-12 16:30:00|10814.5|10813.9|10811.3|10810.7|10815.3|10814.6|10807.1|10806.2|1016
1673541300000|2023-01-12 16:35:00|10811.4|10810.8|10810.1|10809.5|10812.9|10812.2|10808.8|10807.9|908
1673541600000|2023-01-12 16:40:00|10810|10809.4|10817.4|10816.8|10817.9|10817.3|10808.1|10807.3|918
1673541900000|2023-01-12 16:45:00|10817.5|10816.9|10816|10815.4|10819.9|10819.3|10815.2|10814.5|900
1673542200000|2023-01-12 16:50:00|10815.2|10814.6|10819.5|10818.9|10819.8|10819.2|10814.4|10813.8|739
1673542500000|2023-01-12 16:55:00|10819.4|10818.8|10822.7|10822.1|10826.3|10825.7|10819|10818.3|797
1673542800000|2023-01-12 17:00:00|10822.8|10822.2|10821.9|10821|10826.7|10826|10821.6|10820.9|807
1673543100000|2023-01-12 17:05:00|10822|10821.3|10827.1|10826.5|10829.3|10828.6|10821.7|10821|792
1673543400000|2023-01-12 17:10:00|10827.2|10826.6|10829.6|10829|10831.6|10831|10826.6|10825.9|662
1673543700000|2023-01-12 17:15:00|10829.7|10829.1|10831.7|10830.8|10832.6|10831.9|10826.2|10825.3|687
1673544000000|2023-01-12 17:20:00|10831.8|10830.9|10833|10832.1|10836.1|10835.3|10830.5|10829.9|633
1673544300000|2023-01-12 17:25:00|10833.1|10832.2|10832|10831.4|10836.2|10835.3|10832|10831.3|624
1673544600000|2023-01-12 17:30:00|10832.3|10831.5|10839.5|10838.6|10843.3|10842.4|10827.4|10826.5|850
1673544900000|2023-01-12 17:35:00|10839.6|10838.7|10837.8|10836.9|10841.3|10840.3|10836.5|10835.9|734
1673545200000|2023-01-12 17:40:00|10837.5|10836.6|10836.4|10835.5|10841.2|10840.3|10836.2|10835.4|675
1673545500000|2023-01-12 17:45:00|10836.3|10835.4|10835.9|10835|10838.9|10838|10835|10834.3|517
1673545800000|2023-01-12 17:50:00|10836|10835.1|10841.2|10840.6|10842.1|10841.5|10836|10835.1|563
1673546100000|2023-01-12 17:55:00|10841.3|10840.7|10849.2|10848.3|10849.3|10848.6|10841.2|10840.5|606
1673546400000|2023-01-12 18:00:00|10848.9|10848.4|10862.3|10861.7|10867.5|10866.6|10848.5|10847.8|853
1673546700000|2023-01-12 18:05:00|10862.5|10861.9|10862.8|10861.9|10866.2|10865.3|10860.7|10859.7|1025
1673547000000|2023-01-12 18:10:00|10862.7|10861.8|10863.7|10862.8|10864.9|10864.3|10859.9|10859.2|788
1673547300000|2023-01-12 18:15:00|10863.6|10862.7|10859.5|10858.6|10866.7|10866|10859.3|10858.4|678
1673547600000|2023-01-12 18:20:00|10859.6|10858.7|10855.1|10854.2|10861.6|10860.8|10853.7|10852.8|646
1673547900000|2023-01-12 18:25:00|10855.2|10854.3|10849.9|10849.3|10855.2|10854.5|10847.1|10846.2|917
1673548200000|2023-01-12 18:30:00|10850.1|10849.2|10852.1|10851.2|10853.6|10852.7|10846.8|10845.9|932
1673548500000|2023-01-12 18:35:00|10852|10851.1|10853.3|10852.4|10856.7|10855.8|10850.4|10849.5|830
1673548800000|2023-01-12 18:40:00|10853.2|10852.3|10856.3|10855.4|10857.1|10856.2|10852.2|10851.3|527
1673549100000|2023-01-12 18:45:00|10856.4|10855.5|10855.4|10854.5|10859.4|10858.8|10854.6|10853.7|635
1673549400000|2023-01-12 18:50:00|10855.5|10854.6|10858.1|10857.2|10860.7|10860|10855.1|10854.3|637
1673549700000|2023-01-12 18:55:00|10858.4|10857.8|10856|10855.4|10859.2|10858.4|10855.9|10855|545
1673550000000|2023-01-12 19:00:00|10855.9|10855.3|10853.8|10852.9|10856.3|10855.7|10851.6|10850.8|648
1673550300000|2023-01-12 19:05:00|10853.9|10853|10849.5|10848.9|10855.2|10854.5|10848.4|10847.6|597
1673550600000|2023-01-12 19:10:00|10849.6|10848.6|10850.8|10849.9|10852.3|10851.7|10848.1|10847.2|592
1673550900000|2023-01-12 19:15:00|10851.4|10850.5|10846.2|10845.3|10851.6|10850.9|10845.8|10844.9|484
1673551200000|2023-01-12 19:20:00|10846.3|10845.4|10844.1|10843.2|10849.9|10849|10843.9|10843.2|607
1673551500000|2023-01-12 19:25:00|10844|10843.1|10840.9|10840.3|10844.4|10843.8|10840.6|10839.9|573
1673551800000|2023-01-12 19:30:00|10841.1|10840.2|10843.8|10843.2|10844.2|10843.4|10839.9|10839|679
1673552100000|2023-01-12 19:35:00|10843.7|10843.1|10844.7|10843.8|10846.6|10846|10842.8|10842.2|546
1673552400000|2023-01-12 19:40:00|10844.3|10843.7|10844.4|10843.8|10845.7|10844.9|10842.3|10841.6|382
1673552700000|2023-01-12 19:45:00|10844.5|10843.9|10849.7|10848.8|10849.7|10849.1|10844|10843.4|463
1673553000000|2023-01-12 19:50:00|10849.5|10848.9|10843.7|10842.8|10850.8|10850.1|10843.4|10842.8|490
1673553300000|2023-01-12 19:55:00|10843.6|10843|10849.7|10849.1|10850.3|10849.6|10841.5|10840.8|584
1673553600000|2023-01-12 20:00:00|10849.5|10848.9|10842.7|10842.1|10849.8|10849|10842.7|10842|664
1673553900000|2023-01-12 20:05:00|10842.6|10842|10842|10841.4|10843.9|10843.2|10841.9|10841|451
1673554200000|2023-01-12 20:10:00|10842.1|10841.5|10844.6|10844|10845.6|10845|10841.6|10840.9|475
1673554500000|2023-01-12 20:15:00|10844.7|10844.1|10847.1|10846.5|10848|10847.4|10844.5|10843.9|414
1673554800000|2023-01-12 20:20:00|10847.2|10846.6|10846.8|10846.2|10849.8|10849.1|10845.3|10844.7|447
1673555100000|2023-01-12 20:25:00|10846.9|10846.3|10847.2|10846.3|10849.8|10849.2|10846.1|10845.5|435
1673555400000|2023-01-12 20:30:00|10847.1|10846.2|10849.1|10848.5|10849.7|10849|10847.1|10846.2|326
1673555700000|2023-01-12 20:35:00|10849|10848.4|10848|10847.4|10850.2|10849.5|10847.5|10846.9|365
1673556000000|2023-01-12 20:40:00|10847.9|10847.3|10848.7|10847.8|10850.5|10849.8|10847.6|10846.8|393
1673556300000|2023-01-12 20:45:00|10848.5|10847.9|10847.1|10846.2|10848.6|10847.9|10846|10845.3|476
1673556600000|2023-01-12 20:50:00|10847.2|10846.6|10849|10848.4|10850.8|10850.1|10847.2|10846.6|542
1673556900000|2023-01-12 20:55:00|10849.1|10848.5|10852.6|10852|10852.6|10852|10848.9|10848.2|361
1673557200000|2023-01-12 21:00:00|10852.5|10851.9|10854.4|10853.8|10855|10854.2|10850.8|10850|304
1673557500000|2023-01-12 21:05:00|10854.5|10853.6|10853.9|10853.3|10854.7|10853.9|10852.5|10851.7|172
1673557800000|2023-01-12 21:10:00|10854|10853.4|10852.6|10852|10854.1|10853.4|10852.5|10851.6|131
1673558100000|2023-01-12 21:15:00|10852.8|10851.9|10853.8|10852.9|10853.8|10853.1|10851.9|10851.3|147
1673558400000|2023-01-12 21:20:00|10853.6|10852.7|10852.8|10851.9|10855.7|10854.8|10852|10851.1|183
1673558700000|2023-01-12 21:25:00|10852.9|10852|10854.1|10853.2|10854.9|10854|10852|10851.1|156
1673559000000|2023-01-12 21:30:00|10853.9|10853|10852.6|10851.7|10855.1|10854.2|10851.9|10851|174
1673559300000|2023-01-12 21:35:00|10852.5|10851.6|10851.6|10850.7|10853.5|10852.6|10851.4|10850.5|111
1673559600000|2023-01-12 21:40:00|10851.5|10850.6|10849.9|10849|10851.6|10850.7|10849.6|10848.7|94
1673559900000|2023-01-12 21:45:00|10849.7|10848.8|10852.9|10851.8|10853.1|10851.9|10849.6|10848.7|198
1673560200000|2023-01-12 21:50:00|10852.8|10851.9|10851.2|10849.8|10853.1|10852|10850.7|10849.6|318
1673560500000|2023-01-12 21:55:00|10851.3|10849.3|10855.2|10850|10855.3|10851|10850.4|10848.6|267
1673560800000|2023-01-12 22:00:00|10853.7|10849.2|10851.3|10845.3|10855.9|10849.9|10849.3|10843.3|79
1673561100000|2023-01-12 22:05:00|10851.1|10845.1|10852.4|10846.4|10853.2|10847.2|10850.6|10844.6|259
1673561400000|2023-01-12 22:10:00|10852.2|10846.2|10852.5|10846.5|10855.6|10849.6|10850.9|10844.9|252
1673561700000|2023-01-12 22:15:00|10852.9|10846.9|10854.5|10848.5|10855.1|10849.1|10852.8|10846.8|91
1673562000000|2023-01-12 22:20:00|10854.3|10848.3|10851.4|10846.3|10856.1|10850.1|10850.9|10844.9|288
1673562300000|2023-01-12 22:25:00|10851.5|10846.4|10851.2|10847.5|10852.2|10848.4|10848.1|10842.1|238
1673562600000|2023-01-12 22:30:00|10851.1|10847.4|10851.4|10847.7|10852|10849.9|10850.2|10846.3|447
1673562900000|2023-01-12 22:35:00|10851.6|10847.5|10850.3|10848|10851.6|10848.7|10849.8|10846.9|113
1673563200000|2023-01-12 22:40:00|10850.5|10847.8|10850.7|10847.5|10851.8|10848.5|10849.8|10846.6|255
1673563500000|2023-01-12 22:45:00|10850.8|10847.8|10851|10848.9|10851.8|10849.4|10850.5|10847.7|87
1673563800000|2023-01-12 22:50:00|10851.1|10848.8|10851.1|10848.3|10851.7|10849.2|10849.8|10847.2|95
1673564100000|2023-01-12 22:55:00|10850.8|10848.2|10849.9|10846.4|10851.5|10848.7|10849.2|10845.9|272
1673564400000|2023-01-12 23:00:00|10850.8|10846.1|10848.9|10846.1|10851.6|10849.1|10847.2|10844|499
1673564700000|2023-01-12 23:05:00|10848.8|10846.3|10851.5|10849.2|10853.3|10851.1|10848.7|10846.1|462
1673565000000|2023-01-12 23:10:00|10851.6|10849.4|10850.6|10849.1|10854.3|10852.2|10850.1|10848.6|441
1673565300000|2023-01-12 23:15:00|10850.9|10848.8|10854.5|10853|10855.3|10853.7|10850.9|10848.8|551
1673565600000|2023-01-12 23:20:00|10854.6|10853.1|10856.8|10855.7|10860.7|10859.6|10853.9|10852.1|599
1673565900000|2023-01-12 23:25:00|10856.9|10855.8|10858.8|10857.9|10859.3|10858.2|10855.1|10853.8|492
1673566200000|2023-01-12 23:30:00|10859|10857.8|10855.1|10853.8|10859.1|10858|10854.9|10853.5|507
1673566500000|2023-01-12 23:35:00|10855.5|10854.2|10857.8|10856.9|10857.9|10857|10855.5|10854|253
1673566800000|2023-01-12 23:40:00|10857.7|10856.8|10859.2|10858.1|10859.6|10858.7|10857.4|10856.3|336
1673567100000|2023-01-12 23:45:00|10859.3|10858.2|10858.7|10857.8|10860.5|10859.6|10858.4|10857.5|398
1673567400000|2023-01-12 23:50:00|10858.6|10857.7|10858.9|10858|10860|10858.9|10858.3|10857.3|202
1673567700000|2023-01-12 23:55:00|10859|10858.1|10860.3|10859.4|10860.5|10859.6|10858.6|10857.7|193
1673568000000|2023-01-13 00:00:00|10860.5|10859.6|10860.1|10859.2|10860.8|10859.9|10858.5|10857.6|415
1673568300000|2023-01-13 00:05:00|10859.9|10859.3|10860.3|10859.4|10860.6|10859.7|10858.3|10857.4|321
1673568600000|2023-01-13 00:10:00|10860.2|10859.3|10859.8|10858.9|10860.6|10859.7|10858.3|10857.4|260
1673568900000|2023-01-13 00:15:00|10859.7|10858.8|10859.9|10859|10860.7|10859.9|10858.8|10857.9|247
1673569200000|2023-01-13 00:20:00|10860|10859.1|10866.6|10865.7|10866.8|10865.9|10859.9|10859|545
1673569500000|2023-01-13 00:25:00|10866.4|10865.5|10864.8|10863.9|10868.5|10867.6|10863.4|10862.5|432
1673569800000|2023-01-13 00:30:00|10864.7|10863.8|10859.3|10858.4|10865.7|10864.8|10858|10857.1|515
1673570100000|2023-01-13 00:35:00|10859.2|10858.3|10859.4|10858.5|10861.4|10860.6|10858.8|10857.8|582
1673570400000|2023-01-13 00:40:00|10859.3|10858.4|10856.4|10855.5|10859.7|10858.8|10855.8|10854.9|451
1673570700000|2023-01-13 00:45:00|10856.5|10855.6|10854.6|10853.7|10857|10856.1|10854.2|10853.3|294
1673571000000|2023-01-13 00:50:00|10854.4|10853.5|10853.8|10853.2|10854.7|10853.8|10851.7|10850.8|555
1673571300000|2023-01-13 00:55:00|10853.7|10853.1|10852.8|10851.9|10856.1|10855.2|10851.9|10851|456
1673571600000|2023-01-13 01:00:00|10852.7|10851.8|10852.1|10851.2|10853|10852.1|10849.7|10848.8|426
1673571900000|2023-01-13 01:05:00|10852.2|10851.3|10853|10852.4|10855.3|10854.4|10850.3|10849.4|353
1673572200000|2023-01-13 01:10:00|10853.2|10852.3|10854.2|10853.3|10854.5|10853.6|10850.7|10849.8|377
1673572500000|2023-01-13 01:15:00|10854.1|10853.2|10847.9|10847|10854.3|10853.4|10847.9|10847|459
1673572800000|2023-01-13 01:20:00|10848|10847.1|10851.6|10850.7|10852.9|10852|10846.2|10845.3|586
1673573100000|2023-01-13 01:25:00|10851.5|10850.6|10851.5|10850.6|10852.7|10851.8|10847.8|10846.9|490
1673573400000|2023-01-13 01:30:00|10851.4|10850.8|10846.9|10846|10851.4|10850.8|10846.8|10845.9|591
1673573700000|2023-01-13 01:35:00|10847|10846.1|10848.5|10847.9|10849.6|10848.8|10846|10845.4|439
1673574000000|2023-01-13 01:40:00|10848.6|10848|10854.5|10853.9|10854.9|10854.1|10848.1|10847.4|522
1673574300000|2023-01-13 01:45:00|10854.6|10854|10851.3|10850.4|10854.7|10854|10851|10850.2|465
1673574600000|2023-01-13 01:50:00|10851.6|10850.7|10855.8|10854.9|10856.4|10855.5|10850.3|10849.4|375
1673574900000|2023-01-13 01:55:00|10855.7|10854.8|10856.2|10855.3|10856.7|10855.8|10853.9|10853|430
1673575200000|2023-01-13 02:00:00|10856.3|10855.4|10852.6|10852|10856.9|10856|10852.5|10851.7|409
1673575500000|2023-01-13 02:05:00|10852.7|10852.1|10847.8|10846.9|10852.9|10852.2|10847.7|10846.8|549
1673575800000|2023-01-13 02:10:00|10847.9|10847|10843.2|10842.3|10848.2|10847.3|10842.3|10841.4|449
1673576100000|2023-01-13 02:15:00|10843.1|10842.2|10835|10834.1|10843.3|10842.4|10832.2|10831.2|566
1673576400000|2023-01-13 02:20:00|10835.1|10834.2|10836.9|10836|10838.9|10838|10834.9|10834|548
1673576700000|2023-01-13 02:25:00|10837|10836.1|10838.5|10837.6|10839.4|10838.5|10836.6|10835.7|528
1673577000000|2023-01-13 02:30:00|10838.3|10837.4|10844.9|10844|10845.3|10844.4|10837.7|10836.8|494
1673577300000|2023-01-13 02:35:00|10845|10844.1|10845.1|10844.2|10846|10845.1|10843.1|10842.2|531
1673577600000|2023-01-13 02:40:00|10845.2|10844.3|10846.7|10845.8|10847|10846.1|10844.3|10843.4|349
1673577900000|2023-01-13 02:45:00|10846.6|10845.7|10846.9|10846|10848.3|10847.4|10846.3|10845.4|363
1673578200000|2023-01-13 02:50:00|10847|10846.1|10848.1|10847.2|10848.2|10847.3|10844.8|10843.9|407
1673578500000|2023-01-13 02:55:00|10848|10847.1|10845.2|10844.3|10848.7|10847.8|10843.4|10842.5|671
1673578800000|2023-01-13 03:00:00|10845.3|10844.4|10845.7|10844.8|10848.3|10847.4|10844.4|10843.5|434
1673579100000|2023-01-13 03:05:00|10845.8|10844.9|10844.3|10843.4|10847.4|10846.3|10844.1|10843.2|334
1673579400000|2023-01-13 03:10:00|10844.4|10843.5|10846.3|10845.4|10846.5|10845.6|10844.3|10843.4|283
1673579700000|2023-01-13 03:15:00|10846.2|10845.3|10843.5|10842.6|10846.2|10845.3|10843.4|10842.5|343
1673580000000|2023-01-13 03:20:00|10843.6|10842.7|10843.8|10842.9|10844.7|10843.8|10843.1|10842.2|335
1673580300000|2023-01-13 03:25:00|10843.9|10843|10845.8|10844.9|10846.2|10845.3|10843.8|10842.9|266
1673580600000|2023-01-13 03:30:00|10845.7|10844.8|10843.7|10842.8|10846.3|10845.4|10843.6|10842.7|221
1673580900000|2023-01-13 03:35:00|10843.8|10842.9|10845.7|10844.8|10846.3|10845.4|10843.6|10842.7|173
1673581200000|2023-01-13 03:40:00|10845.8|10844.9|10844.2|10843.3|10846.1|10845.4|10844.2|10843.3|112
1673581500000|2023-01-13 03:45:00|10844|10843.4|10843.8|10842.9|10845.7|10845|10843.6|10842.8|234
1673581800000|2023-01-13 03:50:00|10843.9|10843|10843.7|10842.8|10844.3|10843.5|10842|10841.2|255
1673582100000|2023-01-13 03:55:00|10843.5|10842.6|10846.2|10845.3|10846.8|10845.9|10842.6|10841.9|298
1673582400000|2023-01-13 04:00:00|10846.3|10845.4|10842.6|10841.7|10846.9|10846.1|10842.4|10841.5|250
1673582700000|2023-01-13 04:05:00|10842.7|10841.8|10842.7|10841.8|10843.4|10842.5|10842.5|10841.6|158
1673583000000|2023-01-13 04:10:00|10842.8|10841.9|10841.5|10840.6|10842.9|10842|10840.8|10839.9|209
1673583300000|2023-01-13 04:15:00|10841.4|10840.5|10840.8|10839.9|10843.3|10842.4|10840.8|10839.9|199
1673583600000|2023-01-13 04:20:00|10840.7|10839.8|10843.2|10842.3|10843.5|10842.6|10840.3|10839.4|243
1673583900000|2023-01-13 04:25:00|10843.1|10842.2|10844.4|10843.5|10845.2|10844.3|10842.4|10841.5|198
1673584200000|2023-01-13 04:30:00|10844.3|10843.4|10845.2|10844.3|10846.8|10845.9|10844.3|10843.4|260
1673584500000|2023-01-13 04:35:00|10845.3|10844.4|10844.2|10843.3|10845.5|10844.7|10843.7|10842.9|135
1673584800000|2023-01-13 04:40:00|10844.3|10843.4|10844.9|10844|10845.3|10844.4|10843.1|10842.3|166
1673585100000|2023-01-13 04:45:00|10844.8|10843.9|10843.9|10843|10844.9|10844|10843.1|10842.2|143
1673585400000|2023-01-13 04:50:00|10843.7|10842.8|10840.8|10840.2|10843.7|10842.8|10838.3|10837.4|264
1673585700000|2023-01-13 04:55:00|10840.9|10840|10840.6|10839.7|10841|10840.1|10839.5|10838.6|125
1673586000000|2023-01-13 05:00:00|10840.5|10839.6|10842.4|10841.5|10843.1|10842.2|10840|10839.1|253
1673586300000|2023-01-13 05:05:00|10842.3|10841.4|10841.9|10841|10843.3|10842.4|10841.2|10840.3|224
1673586600000|2023-01-13 05:10:00|10841.8|10840.9|10842|10841.1|10842.8|10841.9|10841.7|10840.8|213
1673586900000|2023-01-13 05:15:00|10841.9|10841|10842.8|10841.9|10843.9|10843|10841.7|10840.8|218
1673587200000|2023-01-13 05:20:00|10842.7|10841.8|10837.9|10837|10843|10842.1|10837.7|10836.8|246
1673587500000|2023-01-13 05:25:00|10838|10837.1|10835.5|10834.6|10838.8|10837.9|10835.3|10834.4|250
1673587800000|2023-01-13 05:30:00|10835.6|10834.7|10834.9|10834|10835.6|10834.7|10833.7|10832.8|288
1673588100000|2023-01-13 05:35:00|10835|10834.1|10832.3|10831.4|10835.1|10834.2|10832.1|10831.2|231
1673588400000|2023-01-13 05:40:00|10832.2|10831.3|10837.1|10836.2|10837.3|10836.4|10832.2|10831.3|315
1673588700000|2023-01-13 05:45:00|10837|10836.1|10836.8|10835.9|10837.9|10837|10832.8|10831.9|481
1673589000000|2023-01-13 05:50:00|10836.7|10835.8|10836.3|10835.4|10837.4|10836.6|10834.8|10833.9|427
1673589300000|2023-01-13 05:55:00|10836.4|10835.5|10837.8|10836.7|10838.7|10837.8|10835.8|10834.8|254
1673589600000|2023-01-13 06:00:00|10837.7|10836.8|10838.4|10837.5|10840.3|10839.4|10837.7|10836.8|366
1673589900000|2023-01-13 06:05:00|10838.3|10837.4|10839.8|10838.9|10839.9|10839|10836.4|10835.5|347
1673590200000|2023-01-13 06:10:00|10839.7|10838.8|10838|10837.1|10840.6|10839.6|10837.2|10836.3|417
1673590500000|2023-01-13 06:15:00|10838.1|10837.2|10836.5|10835.6|10838.7|10837.8|10835.4|10834.5|300
1673590800000|2023-01-13 06:20:00|10836.4|10835.5|10842.5|10841.6|10842.9|10842.1|10834.4|10833.5|520
1673591100000|2023-01-13 06:25:00|10842.4|10841.5|10839.8|10838.9|10843.8|10842.9|10839.8|10838.9|300
1673591400000|2023-01-13 06:30:00|10839.9|10839|10844.4|10843.5|10845|10844.2|10838.9|10838.1|375
1673591700000|2023-01-13 06:35:00|10844.5|10843.6|10848.5|10847.6|10848.5|10847.6|10843.7|10842.9|391
1673592000000|2023-01-13 06:40:00|10848.4|10847.5|10848.7|10847.8|10850.5|10849.6|10847.5|10846.5|432
1673592300000|2023-01-13 06:45:00|10848.8|10847.9|10847.9|10847|10851.1|10850.2|10847.8|10846.9|339
1673592600000|2023-01-13 06:50:00|10848|10847.1|10849|10848.1|10849.5|10848.6|10846.4|10845.5|434
1673592900000|2023-01-13 06:55:00|10848.9|10848.3|10845.7|10844.8|10851.4|10850.8|10844.8|10843.8|538
1673593200000|2023-01-13 07:00:00|10846.4|10845.5|10842.3|10841.4|10848.9|10848|10841.4|10840.5|706
1673593500000|2023-01-13 07:05:00|10842.4|10841.8|10844.9|10844|10846.8|10846.1|10841.2|10840.4|491
1673593800000|2023-01-13 07:10:00|10844.5|10843.6|10842.8|10841.9|10846.5|10845.6|10842|10841.1|556
1673594100000|2023-01-13 07:15:00|10842.4|10841.5|10842.1|10841.2|10844.4|10843.5|10841.1|10840.2|557
1673594400000|2023-01-13 07:20:00|10842|10841.1|10837.2|10836.3|10842.2|10841.3|10833.6|10832.7|609
1673594700000|2023-01-13 07:25:00|10837.6|10836.7|10836.1|10835.2|10838.6|10838|10834.9|10834.2|522
1673595000000|2023-01-13 07:30:00|10836.2|10835.3|10841.8|10841.2|10842.6|10841.7|10834.6|10833.7|734
1673595300000|2023-01-13 07:35:00|10841.9|10841|10839.3|10838.4|10843.2|10842.3|10838.3|10837.5|668
1673595600000|2023-01-13 07:40:00|10839.4|10838.5|10841.7|10840.4|10841.9|10840.7|10838.2|10837.3|607
1673595900000|2023-01-13 07:45:00|10841.8|10840.7|10840.2|10839.3|10845.2|10844.3|10839.1|10838.2|576
1673596200000|2023-01-13 07:50:00|10840.1|10839.2|10841.3|10840.7|10845.8|10845|10839.1|10838.2|620
1673596500000|2023-01-13 07:55:00|10841.4|10840.5|10849.4|10848.5|10849.4|10848.5|10840.7|10839.8|726
1673596800000|2023-01-13 08:00:00|10849.3|10848.4|10843.9|10843|10851.5|10850.6|10837.7|10836.8|995
1673597100000|2023-01-13 08:05:00|10843.8|10842.9|10849.3|10848.7|10852|10851.4|10843|10842.1|747
1673597400000|2023-01-13 08:10:00|10849.5|10848.6|10852.9|10852|10859.1|10858.2|10848.3|10847.4|927
1673597700000|2023-01-13 08:15:00|10853|10852.1|10844.9|10844|10853.6|10852.7|10844.8|10843.9|768
1673598000000|2023-01-13 08:20:00|10845|10844.1|10850.4|10849.5|10851.1|10850.5|10844|10843|754
1673598300000|2023-01-13 08:25:00|10850.5|10849.6|10850.3|10849.4|10852.1|10851.3|10847.4|10846.5|758
1673598600000|2023-01-13 08:30:00|10850|10849.1|10857.9|10857|10858.2|10857.3|10846.5|10845.8|851
1673598900000|2023-01-13 08:35:00|10858|10857.1|10860.6|10859.7|10862.7|10861.8|10854|10853.4|739
1673599200000|2023-01-13 08:40:00|10860.5|10859.6|10859|10858.1|10861.6|10860.9|10856.5|10855.6|680
1673599500000|2023-01-13 08:45:00|10858.8|10857.9|10858.6|10858|10864.7|10863.9|10856|10855.1|703
1673599800000|2023-01-13 08:50:00|10858.7|10857.7|10862.1|10861.2|10863.5|10862.7|10857.3|10856.7|761
1673600100000|2023-01-13 08:55:00|10862.2|10861.3|10855.8|10854.9|10863.1|10862.2|10854.2|10853.3|644
1673600400000|2023-01-13 09:00:00|10856|10854.8|10854.4|10853.5|10860.5|10859.9|10853.8|10853|691
1673600700000|2023-01-13 09:05:00|10854.5|10853.6|10853.6|10852.7|10857|10856.1|10850.2|10849.4|615
1673601000000|2023-01-13 09:10:00|10853.7|10852.8|10858.7|10858.1|10859.3|10858.6|10853.1|10852.3|534
1673601300000|2023-01-13 09:15:00|10858.6|10858|10849.6|10848.7|10860.1|10859.5|10847.2|10846.3|651
1673601600000|2023-01-13 09:20:00|10849.5|10848.6|10843.8|10843.2|10849.8|10848.9|10843.6|10842.7|704
1673601900000|2023-01-13 09:25:00|10843.7|10843.1|10838.5|10837.6|10846.1|10845.5|10837.5|10836.6|732
1673602200000|2023-01-13 09:30:00|10838.6|10837.7|10837.5|10836.6|10841.2|10840.5|10836.4|10835.7|602
1673602500000|2023-01-13 09:35:00|10837.4|10836.5|10835.5|10834.6|10838.6|10837.9|10834.4|10833.7|472
1673602800000|2023-01-13 09:40:00|10835.6|10835|10836.3|10835.4|10838.7|10838|10833.6|10833|508
1673603100000|2023-01-13 09:45:00|10836.4|10835.5|10840.7|10839.8|10841.1|10840.2|10835.6|10834.9|555
1673603400000|2023-01-13 09:50:00|10840.5|10839.9|10840.1|10839.5|10841.8|10840.9|10839.1|10838.3|503
1673603700000|2023-01-13 09:55:00|10840.2|10839.6|10843|10842.1|10844.8|10844|10840.1|10839.4|548
1673604000000|2023-01-13 10:00:00|10842.9|10842|10846.3|10845.4|10849.1|10848.5|10842.5|10841.7|535
1673604300000|2023-01-13 10:05:00|10846.4|10845.5|10850.5|10849.9|10850.8|10850|10845.2|10844.6|508
1673604600000|2023-01-13 10:10:00|10850.3|10849.7|10851.1|10850.2|10852.2|10851.4|10848.6|10848|528
1673604900000|2023-01-13 10:15:00|10851|10850.1|10846.4|10845.5|10851.2|10850.6|10845.8|10845|459
1673605200000|2023-01-13 10:20:00|10846.5|10845.6|10850.2|10849.6|10852.1|10851.4|10845.4|10844.8|479
1673605500000|2023-01-13 10:25:00|10850.3|10849.3|10844.2|10843.6|10851.6|10850.9|10844|10843.1|415
1673605800000|2023-01-13 10:30:00|10844.4|10843.8|10842.9|10842|10847.5|10846.6|10841.8|10840.9|441
1673606100000|2023-01-13 10:35:00|10843.1|10842.2|10842|10841.1|10845.1|10844.4|10841.4|10840.8|475
1673606400000|2023-01-13 10:40:00|10842.1|10841.2|10841.5|10840.9|10842.7|10842.1|10839.9|10839.3|404
1673606700000|2023-01-13 10:45:00|10841.6|10840.7|10839.6|10838.7|10843.1|10842.5|10838.7|10837.8|524
1673607000000|2023-01-13 10:50:00|10839.7|10838.8|10841.5|10840.9|10841.9|10841.3|10837.5|10836.7|449
1673607300000|2023-01-13 10:55:00|10841.4|10840.8|10845.4|10844.8|10847.5|10846.8|10840.9|10840.3|439
1673607600000|2023-01-13 11:00:00|10845.6|10844.7|10836.4|10835.8|10846.2|10845.4|10836.4|10835.8|578
1673607900000|2023-01-13 11:05:00|10836.5|10835.9|10829.7|10829.1|10837.4|10836.8|10829.3|10828.7|569
1673608200000|2023-01-13 11:10:00|10829.9|10829|10830.3|10829.7|10833.4|10832.6|10828.4|10827.7|525
1673608500000|2023-01-13 11:15:00|10830.1|10829.5|10829.8|10828.9|10832.8|10832.1|10828.1|10827.3|425
1673608800000|2023-01-13 11:20:00|10829.9|10829|10821.1|10820.2|10830.8|10830.1|10819.6|10818.7|513
1673609100000|2023-01-13 11:25:00|10821.5|10820.9|10815.3|10814.4|10822.1|10821.4|10812.9|10812.3|724
1673609400000|2023-01-13 11:30:00|10815|10814.1|10810.1|10809.5|10815|10814.1|10808.5|10807.8|605
1673609700000|2023-01-13 11:35:00|10810.2|10809.6|10810.8|10810.2|10813.1|10812.2|10808.8|10808|537
1673610000000|2023-01-13 11:40:00|10810.7|10810.1|10814|10813.1|10815.6|10814.8|10810.6|10809.8|590
1673610300000|2023-01-13 11:45:00|10813.9|10813|10812.1|10811.2|10814.9|10814.3|10811.3|10810.7|641
1673610600000|2023-01-13 11:50:00|10811.8|10811.1|10812.4|10811.5|10813.1|10812.2|10810.2|10809.5|628
1673610900000|2023-01-13 11:55:00|10812.5|10811.9|10812.3|10811.7|10814.6|10814|10810.9|10810|586
1673611200000|2023-01-13 12:00:00|10811.7|10811.1|10814.2|10813.6|10814.5|10813.9|10811.2|10810.5|493
1673611500000|2023-01-13 12:05:00|10813.8|10813.2|10812.2|10811.6|10816.4|10815.7|10811.4|10810.5|490
1673611800000|2023-01-13 12:10:00|10812.4|10811.8|10810.7|10809.8|10812.5|10811.8|10807.3|10806.7|502
1673612100000|2023-01-13 12:15:00|10810.9|10810.1|10814|10813.4|10815.2|10814.6|10809.9|10809.3|399
1673612400000|2023-01-13 12:20:00|10814.2|10813.3|10810.3|10809.7|10815.3|10814.7|10810.3|10809.7|536
1673612700000|2023-01-13 12:25:00|10810.4|10809.8|10811|10810.4|10813.2|10812.6|10808.8|10807.9|600
1673613000000|2023-01-13 12:30:00|10811.1|10810.5|10808.2|10807.6|10811.2|10810.6|10805.2|10804.5|764
1673613300000|2023-01-13 12:35:00|10808.1|10807.5|10808.1|10807.5|10808.4|10807.8|10803.6|10803|612
1673613600000|2023-01-13 12:40:00|10808.2|10807.6|10808.3|10807.7|10809.1|10808.5|10804|10803.4|377
1673613900000|2023-01-13 12:45:00|10808.1|10807.5|10807.4|10806.5|10810.9|10810.3|10803.7|10803.1|608
1673614200000|2023-01-13 12:50:00|10807.3|10806.4|10809|10808.4|10809.6|10808.8|10805.5|10804.9|559
1673614500000|2023-01-13 12:55:00|10808.9|10808.3|10812.3|10811.7|10813.1|10812.3|10808.5|10807.9|616
1673614800000|2023-01-13 13:00:00|10812.2|10811.6|10812.7|10811.8|10815.7|10815|10812|10811.1|781
1673615100000|2023-01-13 13:05:00|10812.6|10811.7|10808.8|10808.2|10815|10814.4|10808.8|10808|595
1673615400000|2023-01-13 13:10:00|10808.9|10808.3|10813.7|10813.1|10815.1|10814.5|10808.8|10808.2|677
1673615700000|2023-01-13 13:15:00|10813.6|10813|10812.8|10812.2|10817.8|10817.2|10811.3|10810.7|533
1673616000000|2023-01-13 13:20:00|10812.9|10812.3|10818.6|10818|10819.4|10818.8|10810.8|10810.2|818
1673616300000|2023-01-13 13:25:00|10818.5|10817.9|10820.7|10819.8|10820.7|10819.8|10813.3|10812.5|683
1673616600000|2023-01-13 13:30:00|10820.5|10819.6|10812.3|10811.7|10820.7|10819.8|10808.8|10808|880
1673616900000|2023-01-13 13:35:00|10811.9|10811.3|10812.1|10811.2|10813.2|10812.6|10808.6|10808|770
1673617200000|2023-01-13 13:40:00|10812|10811.1|10805.3|10804.7|10814.3|10813.6|10803.6|10803|664
1673617500000|2023-01-13 13:45:00|10805.2|10804.6|10796.2|10795.6|10808.1|10807.5|10793.1|10792.2|995
1673617800000|2023-01-13 13:50:00|10796.1|10795.5|10795.4|10794.5|10802.3|10801.4|10793.9|10793.2|885
1673618100000|2023-01-13 13:55:00|10795.3|10794.4|10793.9|10793.3|10798.5|10797.6|10793.1|10792.3|728
1673618400000|2023-01-13 14:00:00|10794|10793.4|10781|10780.1|10794.6|10794|10780.8|10780.1|758
1673618700000|2023-01-13 14:05:00|10781.1|10780.2|10798.5|10797.9|10799.5|10798.9|10781.1|10780.2|792
1673619000000|2023-01-13 14:10:00|10798.4|10797.8|10803.4|10802.8|10806.4|10805.7|10797.2|10796.5|876
1673619300000|2023-01-13 14:15:00|10803.5|10802.9|10800.9|10800|10804|10803.3|10798.1|10797.4|699
1673619600000|2023-01-13 14:20:00|10800.5|10799.9|10799.9|10799.3|10804.8|10804|10795|10794.1|663
1673619900000|2023-01-13 14:25:00|10799.8|10799.2|10802.2|10801.3|10803.3|10802.6|10797.7|10796.9|728
1673620200000|2023-01-13 14:30:00|10802.3|10801.4|10804.1|10803.2|10806|10805.2|10802.1|10801.4|899
1673620500000|2023-01-13 14:35:00|10804|10803.5|10802.4|10801.5|10806.2|10805.3|10797.6|10797|857
1673620800000|2023-01-13 14:40:00|10802.5|10801.8|10802.6|10801.7|10804.2|10803.3|10796.3|10795.6|948
1673621100000|2023-01-13 14:45:00|10802.5|10801.6|10811.9|10811.3|10812.1|10811.3|10799.5|10798.6|903
1673621400000|2023-01-13 14:50:00|10811.5|10810.9|10819.6|10819|10820.5|10819.9|10809.8|10809.1|1042
1673621700000|2023-01-13 14:55:00|10819.7|10819.1|10819.3|10818|10820.3|10819.3|10814.8|10813.9|878
1673622000000|2023-01-13 15:00:00|10819.5|10817.9|10824.2|10823.3|10828.7|10826.9|10814.2|10811.1|1690
1673622300000|2023-01-13 15:05:00|10824.1|10823.2|10824|10823.4|10830.5|10829.7|10820.1|10819.2|1134
1673622600000|2023-01-13 15:10:00|10822.9|10822.3|10827.6|10827|10833|10832.4|10820.8|10820.2|1155
1673622900000|2023-01-13 15:15:00|10827.7|10827.1|10829.5|10828.9|10832.4|10831.8|10824.5|10823.9|904
1673623200000|2023-01-13 15:20:00|10829.4|10828.8|10828.7|10828.1|10831.5|10830.8|10825.1|10824.5|913
1673623500000|2023-01-13 15:25:00|10828.8|10828.2|10826.2|10825.6|10831.6|10831|10824.6|10824|811
1673623800000|2023-01-13 15:30:00|10826.1|10825.5|10821.4|10820.8|10830|10829.4|10817.9|10817.3|852
1673624100000|2023-01-13 15:35:00|10821.3|10820.7|10826.5|10825.9|10827.9|10827.3|10821|10820.4|689
1673624400000|2023-01-13 15:40:00|10826.8|10826.2|10825.7|10825.1|10830.5|10829.9|10819.9|10818.5|817
1673624700000|2023-01-13 15:45:00|10825.8|10825.2|10834.9|10834.3|10839.1|10838.4|10824.7|10824.1|1011
1673625000000|2023-01-13 15:50:00|10835.1|10834.2|10832.1|10831.5|10835.2|10834.6|10821.7|10821|945
1673625300000|2023-01-13 15:55:00|10832.4|10831.8|10829.9|10829.3|10833.1|10832.3|10823.7|10823.1|853
1673625600000|2023-01-13 16:00:00|10829.8|10829.2|10830|10829.4|10833.8|10833.2|10825|10824.4|857
1673625900000|2023-01-13 16:05:00|10829.5|10828.9|10818.7|10818.1|10829.5|10828.9|10816.3|10815.6|757
1673626200000|2023-01-13 16:10:00|10818.8|10817.9|10814.6|10813.7|10820.8|10819.9|10812.5|10811.9|615
1673626500000|2023-01-13 16:15:00|10814.5|10813.6|10813|10812.4|10814.6|10813.7|10809.3|10808.6|662
1673626800000|2023-01-13 16:20:00|10813.1|10812.5|10819.2|10818.6|10819.3|10818.7|10810.5|10809.8|627
1673627100000|2023-01-13 16:25:00|10819.1|10818.5|10818.9|10818.3|10824.8|10824.1|10816.7|10815.9|657
1673627400000|2023-01-13 16:30:00|10819|10818.4|10812.7|10812.1|10819.7|10818.9|10812.5|10811.9|757
1673627700000|2023-01-13 16:35:00|10812.6|10812|10807.8|10807.2|10813.1|10812.3|10806.3|10805.7|764
1673628000000|2023-01-13 16:40:00|10808|10807.4|10805.8|10804.9|10809.2|10808.5|10803.5|10802.9|684
1673628300000|2023-01-13 16:45:00|10805.6|10805|10807.2|10806.3|10807.2|10806.5|10801.5|10800.9|753
1673628600000|2023-01-13 16:50:00|10807.3|10806.4|10809.5|10808.9|10811.3|10810.6|10806.1|10805.5|693
1673628900000|2023-01-13 16:55:00|10809.2|10808.6|10810.5|10809.9|10812.7|10812.1|10807.7|10807|650
1673629200000|2023-01-13 17:00:00|10810.4|10809.8|10807.5|10806.9|10812.6|10811.9|10807|10806.2|616
1673629500000|2023-01-13 17:05:00|10807.6|10807|10812|10811.4|10813.1|10812.4|10807.6|10807|572
1673629800000|2023-01-13 17:10:00|10812.1|10811.5|10817.1|10816.5|10818|10817.3|10811.1|10810.4|514
1673630100000|2023-01-13 17:15:00|10817.2|10816.6|10819.6|10819|10821.9|10821.1|10816.6|10815.7|547
1673630400000|2023-01-13 17:20:00|10819.5|10818.9|10821.6|10821|10822.2|10821.6|10818.6|10818|491
1673630700000|2023-01-13 17:25:00|10821.7|10821.1|10824.4|10823.8|10825.8|10825.2|10820.9|10820.3|534
1673631000000|2023-01-13 17:30:00|10824.3|10823.7|10824.1|10823.5|10825.7|10825|10822.6|10821.7|487
1673631300000|2023-01-13 17:35:00|10824|10823.4|10822.8|10822.2|10825.3|10824.7|10822.6|10821.8|490
1673631600000|2023-01-13 17:40:00|10822.7|10822.1|10824.7|10824.1|10826.1|10825.3|10821.6|10821|450
1673631900000|2023-01-13 17:45:00|10824.6|10824|10826.8|10825.9|10828.1|10827.2|10824.6|10824|474
1673632200000|2023-01-13 17:50:00|10826.7|10825.8|10829|10828.4|10830.2|10829.6|10825.6|10825|510
1673632500000|2023-01-13 17:55:00|10829.3|10828.7|10828.6|10827.7|10832.3|10831.5|10828.4|10827.7|513
1673632800000|2023-01-13 18:00:00|10828.7|10827.8|10827.4|10826.5|10831.2|10830.3|10824.4|10823.8|485
1673633100000|2023-01-13 18:05:00|10827.5|10826.9|10827.1|10826.2|10828.7|10828|10824.5|10823.9|347
1673633400000|2023-01-13 18:10:00|10827.2|10826.3|10826.3|10825.7|10828.1|10827.5|10826|10825.4|304
1673633700000|2023-01-13 18:15:00|10826.4|10825.8|10824.2|10823.3|10827.2|10826.4|10824.1|10823.3|370
1673634000000|2023-01-13 18:20:00|10824|10823.4|10821|10820.4|10824.1|10823.5|10820.1|10819.5|351
1673634300000|2023-01-13 18:25:00|10820.5|10819.9|10819.7|10818.8|10821.3|10820.7|10818.4|10817.7|329
1673634600000|2023-01-13 18:30:00|10819.8|10818.9|10820|10819.4|10821.3|10820.7|10819.2|10818.6|364
1673634900000|2023-01-13 18:35:00|10819.9|10819.3|10823.2|10822.3|10823.3|10822.5|10819.4|10818.7|386
1673635200000|2023-01-13 18:40:00|10823.3|10822.4|10828.4|10827.5|10830.3|10829.6|10823.3|10822.4|549
1673635500000|2023-01-13 18:45:00|10828.5|10827.6|10829.5|10828.9|10830.1|10829.4|10827|10826.4|373
1673635800000|2023-01-13 18:50:00|10829.6|10829|10831.6|10831|10834.7|10834.1|10829.4|10828.8|411
1673636100000|2023-01-13 18:55:00|10831.2|10830.6|10831.5|10830.9|10833.1|10832.5|10830.5|10829.9|411
1673636400000|2023-01-13 19:00:00|10831.6|10831|10831|10830.4|10832.4|10831.8|10829.6|10828.8|378
1673636700000|2023-01-13 19:05:00|10831.1|10830.5|10829.5|10828.6|10831.6|10830.8|10829.1|10828.5|339
1673637000000|2023-01-13 19:10:00|10829.4|10828.8|10834.8|10833.9|10834.8|10834|10829.4|10828.8|353
1673637300000|2023-01-13 19:15:00|10834.7|10833.8|10830.6|10830|10835.2|10834.5|10830.4|10829.8|348
1673637600000|2023-01-13 19:20:00|10830.7|10830.1|10832|10831.4|10832.2|10831.6|10827.3|10826.5|368
1673637900000|2023-01-13 19:25:00|10832.2|10831.3|10833.1|10832.2|10835.5|10834.9|10831.5|10830.7|390
1673638200000|2023-01-13 19:30:00|10833.2|10832.6|10832.4|10831.5|10835.7|10835|10832.1|10831.3|353
1673638500000|2023-01-13 19:35:00|10832.6|10831.8|10832.1|10831.2|10833.1|10832.5|10830.3|10829.5|318
1673638800000|2023-01-13 19:40:00|10832.2|10831.3|10827.9|10827.3|10832.2|10831.4|10827.9|10827.1|304
1673639100000|2023-01-13 19:45:00|10827.8|10827.2|10830.1|10829.2|10830.2|10829.4|10827|10826.2|281
1673639400000|2023-01-13 19:50:00|10830.2|10829.3|10829.5|10828.9|10830.2|10829.6|10827.8|10827.2|412
1673639700000|2023-01-13 19:55:00|10829.4|10828.8|10829.4|10828.8|10830|10829.4|10827.4|10826.8|287
1673640000000|2023-01-13 20:00:00|10829.5|10828.9|10830.2|10829.3|10830.2|10829.5|10827.3|10826.6|319
1673640300000|2023-01-13 20:05:00|10830.1|10829.5|10830.3|10829.7|10830.5|10829.8|10827.6|10827|248
1673640600000|2023-01-13 20:10:00|10830.4|10829.8|10829.5|10828.9|10831.2|10830.4|10829.1|10828.5|199
1673640900000|2023-01-13 20:15:00|10829.4|10828.8|10828.9|10828.3|10830.1|10829.3|10828.9|10828.3|227
1673641200000|2023-01-13 20:20:00|10828.8|10828.2|10829.3|10828.7|10829.9|10829.1|10827.8|10827.2|302
1673641500000|2023-01-13 20:25:00|10829.4|10828.8|10830|10829.4|10831|10830.4|10828.2|10827.4|291
1673641800000|2023-01-13 20:30:00|10830.2|10829.6|10830.7|10830.1|10831.1|10830.5|10829.8|10829|219
1673642100000|2023-01-13 20:35:00|10830.8|10830.2|10831.7|10831.1|10832.2|10831.6|10830.4|10829.7|287
1673642400000|2023-01-13 20:40:00|10831.8|10831.2|10832.5|10831.9|10832.8|10832.2|10830.6|10830|269
1673642700000|2023-01-13 20:45:00|10832.8|10832.2|10832.5|10831.9|10833|10832.4|10831.7|10831|334
1673643000000|2023-01-13 20:50:00|10832.4|10831.8|10835.2|10834.6|10835.3|10834.7|10831.6|10831|260
1673643300000|2023-01-13 20:55:00|10835.3|10834.7|10832.8|10832.2|10836.1|10835.5|10831.9|10831.2|344
1673643600000|2023-01-13 21:00:00|10832.9|10832.3|10831.1|10830.2|10834|10833.1|10830.7|10830.1|414
1673643900000|2023-01-13 21:05:00|10830.9|10830.3|10831.2|10830.3|10832.3|10831.4|10830.7|10830.1|177
1673644200000|2023-01-13 21:10:00|10831.1|10830.2|10832.6|10831.7|10832.6|10831.9|10830.9|10830.1|158
1673644500000|2023-01-13 21:15:00|10832.4|10831.8|10832.6|10831.7|10833.5|10832.8|10831.7|10830.8|148
1673644800000|2023-01-13 21:20:00|10832.7|10831.8|10833|10832.1|10833.7|10833|10831.5|10830.7|185
1673645100000|2023-01-13 21:25:00|10833.1|10832.2|10834.1|10833.2|10835.1|10834.2|10833|10832.1|255
1673645400000|2023-01-13 21:30:00|10834.2|10833.3|10831.8|10830.9|10834.3|10833.4|10831.5|10830.6|198
1673645700000|2023-01-13 21:35:00|10831.9|10831|10829.9|10829|10832.1|10831.2|10829.4|10828.5|201
1673646000000|2023-01-13 21:40:00|10830|10829.1|10831.3|10830.4|10832.1|10831.2|10830|10829.1|175
1673646300000|2023-01-13 21:45:00|10831.1|10830.2|10831.4|10830.5|10831.8|10830.9|10830.8|10829.9|194
1673646600000|2023-01-13 21:50:00|10831.5|10830.6|10833.3|10832.4|10834.8|10832.9|10831.1|10830.2|243
1673646900000|2023-01-13 21:55:00|10833.5|10832.6|10832.9|10832|10836.1|10834|10832.5|10829.4|284
1673816400000|2023-01-15 21:00:00|10836.8|10829.8|10838|10831|10838|10831|10836.8|10829.8|2
1673816700000|2023-01-15 21:05:00|10836|10829|10836|10829|10838|10831|10836|10829|3
1673817000000|2023-01-15 21:10:00|10838.5|10831.5|10838.5|10831.5|10838.5|10831.5|10838.5|10831.5|1
1673817300000|2023-01-15 21:15:00|10836|10829|10835|10828|10838.4|10831.4|10835|10828|12
1673817600000|2023-01-15 21:20:00|10836.8|10829.8|10834.9|10827.9|10836.8|10829.8|10834.9|10827.9|4
1673817900000|2023-01-15 21:25:00|10835.6|10828.6|10835.7|10828.7|10835.7|10828.7|10835.6|10828.6|2
1673818200000|2023-01-15 21:30:00|10834.2|10827.2|10835.7|10828.7|10837.6|10830.6|10834.2|10827.2|8
1673818500000|2023-01-15 21:35:00|10837.6|10830.6|10837.6|10830.6|10837.6|10830.6|10837.3|10830.3|3
1673818800000|2023-01-15 21:40:00|10836|10829|10838.2|10831.2|10838.2|10831.2|10836|10829|6
1673819100000|2023-01-15 21:45:00|10836.5|10830|10838.7|10831.7|10838.7|10831.7|10836.5|10830|5
1673819400000|2023-01-15 21:50:00|10837.7|10832.4|10838.7|10831.7|10838.7|10832.4|10836.6|10830.1|6
1673819700000|2023-01-15 21:55:00|10838.5|10831.5|10834.6|10827.6|10838.5|10831.5|10833.9|10826.9|14
1673820000000|2023-01-15 22:00:00|10835.5|10828.5|10834.2|10829.4|10838.3|10835|10834.1|10828.5|25
1673820300000|2023-01-15 22:05:00|10834.6|10829.1|10832.8|10826.8|10837.2|10834.2|10832|10826.8|42
1673820600000|2023-01-15 22:10:00|10832.5|10829.5|10833|10827|10835.5|10830.5|10832.2|10827|15
1673820900000|2023-01-15 22:15:00|10832.1|10829.1|10832.2|10828.8|10834.9|10829.3|10831.6|10827|35
1673821200000|2023-01-15 22:20:00|10832.3|10828.9|10830.4|10827.4|10834.4|10829.6|10830.4|10825.4|38
1673821500000|2023-01-15 22:25:00|10831.4|10825.4|10830.4|10829.5|10834.1|10829.6|10830.4|10825|13
1673821800000|2023-01-15 22:30:00|10830.3|10827.3|10835.2|10832.2|10836|10832.5|10830.3|10827.3|142
1673822100000|2023-01-15 22:35:00|10835.1|10832.1|10835.5|10830.2|10836|10832.4|10832.8|10828.1|641
1673822400000|2023-01-15 22:40:00|10834.1|10830.8|10834.8|10828.8|10835.9|10832.3|10832.6|10826.6|154
1673822700000|2023-01-15 22:45:00|10832.6|10826.6|10834.7|10831.7|10835.4|10831.8|10832.6|10826.6|46
1673823000000|2023-01-15 22:50:00|10834.8|10831.8|10835.8|10832.4|10836.8|10833.3|10834.2|10828.2|85
1673823300000|2023-01-15 22:55:00|10835.7|10830.5|10836|10830.2|10836.8|10832.3|10834.5|10828.5|94
1673823600000|2023-01-15 23:00:00|10835.7|10830.4|10831.2|10828.7|10837|10832.2|10830.5|10826.4|434
1673823900000|2023-01-15 23:05:00|10831.1|10828.9|10829.2|10828.1|10831.4|10829.6|10828.4|10827.3|563
1673824200000|2023-01-15 23:10:00|10829.4|10827.9|10827.5|10825.7|10832.4|10830.1|10827.3|10825.5|543
1673824500000|2023-01-15 23:15:00|10827.7|10825.5|10823.5|10821.8|10828.1|10826.3|10822.5|10820.5|529
1673824800000|2023-01-15 23:20:00|10822.9|10821.5|10821.9|10820.4|10827.3|10825.7|10820.6|10819.2|657
1673825100000|2023-01-15 23:25:00|10822|10820.5|10823.1|10821.4|10824.3|10822.5|10821.8|10820.4|406
1673825400000|2023-01-15 23:30:00|10822.9|10821.6|10829.6|10828.3|10831.3|10830.1|10822.6|10821.2|666
1673825700000|2023-01-15 23:35:00|10829.2|10828.5|10829.1|10827.9|10831.6|10830.5|10828.9|10827.7|467
1673826000000|2023-01-15 23:40:00|10828.8|10827.8|10828.9|10827.8|10830|10828.9|10828.4|10827.5|384
1673826300000|2023-01-15 23:45:00|10828.8|10827.9|10823.7|10822.8|10828.8|10827.9|10823.7|10822.8|444
1673826600000|2023-01-15 23:50:00|10823.8|10822.5|10824.6|10823.3|10827.2|10826.1|10823.8|10822.5|476
1673826900000|2023-01-15 23:55:00|10824.7|10823.6|10823.4|10822.2|10825.7|10824.6|10822.8|10821.8|358
1673827200000|2023-01-16 00:00:00|10823.3|10822.4|10826.3|10825.4|10827.4|10826.5|10821.7|10820.8|372
1673827500000|2023-01-16 00:05:00|10826.4|10825.5|10829.9|10829|10832|10831.1|10826|10825.1|296
1673827800000|2023-01-16 00:10:00|10830|10829.1|10831.6|10830.7|10833.7|10832.8|10828.2|10827.3|305
1673828100000|2023-01-16 00:15:00|10831.7|10830.8|10834.6|10833.7|10835.1|10834.3|10831.5|10830.6|260
1673828400000|2023-01-16 00:20:00|10834.5|10833.6|10835.1|10834.2|10836.4|10835.5|10832.5|10831.7|256
1673828700000|2023-01-16 00:25:00|10835|10834.1|10832|10831.4|10835.5|10834.6|10831.9|10831.1|223
1673829000000|2023-01-16 00:30:00|10831.9|10831.3|10838.8|10837.9|10839|10838.3|10831.9|10831.3|349
1673829300000|2023-01-16 00:35:00|10838.9|10838|10841|10840.1|10841|10840.2|10838|10837.1|271
1673829600000|2023-01-16 00:40:00|10840.7|10839.8|10836.9|10836.3|10840.7|10840|10836|10835.1|285
1673829900000|2023-01-16 00:45:00|10837.1|10836.2|10839|10838.1|10839.8|10839.1|10837|10836.1|354
1673830200000|2023-01-16 00:50:00|10838.8|10838.2|10841.7|10841.1|10842.1|10841.5|10838.4|10837.5|380
1673830500000|2023-01-16 00:55:00|10841.4|10840.8|10842|10841.4|10844.8|10844|10841.1|10840.4|443
1673830800000|2023-01-16 01:00:00|10842.1|10841.5|10843.7|10843.1|10845.2|10844.4|10841.2|10840.3|407
1673831100000|2023-01-16 01:05:00|10843.6|10843|10844.9|10844.3|10845|10844.3|10842.1|10841.5|379
1673831400000|2023-01-16 01:10:00|10844.8|10844.2|10844|10843.1|10845.1|10844.4|10842|10841.1|392
1673831700000|2023-01-16 01:15:00|10844.1|10843.2|10847.5|10846.6|10848.4|10847.6|10843.8|10842.9|583
1673832000000|2023-01-16 01:20:00|10847.4|10846.5|10851.4|10850.5|10851.6|10850.7|10845.3|10844.5|479
1673832300000|2023-01-16 01:25:00|10851.1|10850.2|10846.9|10846|10851.2|10850.3|10845.5|10844.6|432
1673832600000|2023-01-16 01:30:00|10847.2|10846.3|10849.2|10848.3|10850.4|10849.5|10847|10846.1|452
1673832900000|2023-01-16 01:35:00|10849|10848.1|10848.3|10847.7|10850.1|10849.2|10847.5|10846.7|406
1673833200000|2023-01-16 01:40:00|10848.4|10847.8|10854.4|10853.5|10857.1|10856.2|10848.3|10847.7|510
1673833500000|2023-01-16 01:45:00|10854.5|10853.6|10859.6|10858.7|10859.7|10858.8|10853|10852.3|420
1673833800000|2023-01-16 01:50:00|10859.5|10858.6|10861|10860.1|10861.7|10860.9|10858.4|10857.5|374
1673834100000|2023-01-16 01:55:00|10861.1|10860.2|10868.4|10867.8|10872.7|10871.8|10860.9|10860|544
1673834400000|2023-01-16 02:00:00|10868.6|10867.7|10868.5|10867.9|10870.3|10869.7|10867.8|10866.9|458
1673834700000|2023-01-16 02:05:00|10868.4|10867.8|10869|10868.1|10869.5|10868.6|10866.5|10865.6|451
1673835000000|2023-01-16 02:10:00|10868.9|10868|10869.5|10868.9|10870.6|10869.8|10866.2|10865.3|410
1673835300000|2023-01-16 02:15:00|10869.4|10868.8|10874|10873.1|10874.4|10873.8|10868.7|10867.8|463
1673835600000|2023-01-16 02:20:00|10873.7|10872.8|10874.2|10873.6|10874.4|10873.6|10872.4|10871.7|465
1673835900000|2023-01-16 02:25:00|10874.1|10873.5|10873.7|10872.8|10874.4|10873.8|10873.3|10872.7|533
1673836200000|2023-01-16 02:30:00|10873.6|10873|10872.9|10872|10874.3|10873.6|10872.4|10871.8|501
1673836500000|2023-01-16 02:35:00|10872.5|10871.9|10869.4|10868.8|10873.3|10872.6|10868.7|10868.1|267
1673836800000|2023-01-16 02:40:00|10869.5|10868.6|10869.8|10868.9|10872.2|10871.3|10869.1|10868.5|224
1673837100000|2023-01-16 02:45:00|10869.9|10869|10871.1|10870.5|10871.3|10870.6|10869.2|10868.5|296
1673837400000|2023-01-16 02:50:00|10871.6|10870.7|10868.8|10868.2|10872.4|10871.5|10867.9|10867|268
1673837700000|2023-01-16 02:55:00|10868.7|10868.1|10867.1|10866.5|10868.9|10868.2|10867|10866.4|286
1673838000000|2023-01-16 03:00:00|10867.2|10866.6|10865|10864.1|10867.8|10867.1|10864.8|10864|296
1673838300000|2023-01-16 03:05:00|10864.9|10864|10863.9|10863|10865.8|10865|10863.5|10862.7|215
1673838600000|2023-01-16 03:10:00|10864|10863.1|10862.2|10861.6|10864.3|10863.5|10861.9|10861.1|287
1673838900000|2023-01-16 03:15:00|10862.3|10861.7|10865.8|10864.9|10866.9|10866.2|10862.3|10861.7|315
1673839200000|2023-01-16 03:20:00|10865.7|10864.8|10864.5|10863.6|10865.9|10865.1|10864.2|10863.5|169
1673839500000|2023-01-16 03:25:00|10864.4|10863.5|10863|10862.4|10864.5|10863.7|10862.2|10861.5|233
1673839800000|2023-01-16 03:30:00|10863.1|10862.5|10864.3|10863.7|10865.6|10864.9|10863.1|10862.5|201
1673840100000|2023-01-16 03:35:00|10864.4|10863.8|10860.6|10859.7|10865.5|10864.8|10860.2|10859.4|208
1673840400000|2023-01-16 03:40:00|10860.5|10859.6|10861.1|10860.5|10861.8|10861|10859.7|10858.9|247
1673840700000|2023-01-16 03:45:00|10861.2|10860.6|10860.1|10859.2|10861.9|10861.1|10859.8|10859.1|196
1673841000000|2023-01-16 03:50:00|10860|10859.1|10860.7|10860.1|10861.5|10860.6|10859.9|10858.9|134
1673841300000|2023-01-16 03:55:00|10861|10860|10860.7|10859.8|10863|10862.2|10859.8|10858.8|263
1673841600000|2023-01-16 04:00:00|10860.6|10859.7|10862.4|10861.5|10862.5|10861.7|10859.8|10858.9|232
1673841900000|2023-01-16 04:05:00|10862.5|10861.6|10862.4|10861.5|10862.5|10861.6|10861.7|10861|166
1673842200000|2023-01-16 04:10:00|10862.3|10861.4|10860.4|10859.8|10862.5|10861.8|10859.6|10858.8|333
1673842500000|2023-01-16 04:15:00|10860.5|10859.5|10860.4|10859.5|10861.1|10860.3|10859.3|10858.6|174
1673842800000|2023-01-16 04:20:00|10860.3|10859.4|10863.5|10862.9|10864.4|10863.8|10860.2|10859.3|229
1673843100000|2023-01-16 04:25:00|10863.6|10862.7|10863.2|10862.3|10863.7|10863|10861.7|10861|252
1673843400000|2023-01-16 04:30:00|10863.3|10862.4|10862.4|10861.5|10863.5|10862.7|10862.1|10861.2|143
1673843700000|2023-01-16 04:35:00|10862.5|10861.6|10860.3|10859.4|10862.5|10861.6|10860.2|10859.3|158
1673844000000|2023-01-16 04:40:00|10860.4|10859.5|10860.2|10859.3|10860.9|10860.2|10859.2|10858.4|235
1673844300000|2023-01-16 04:45:00|10860.3|10859.4|10855.9|10855.3|10860.5|10859.6|10855.4|10854.5|314
1673844600000|2023-01-16 04:50:00|10855.8|10855.2|10855.8|10855.2|10857.5|10856.7|10855.8|10855|261
1673844900000|2023-01-16 04:55:00|10855.7|10855.1|10853.4|10852.5|10855.9|10855.1|10851.3|10850.4|341
1673845200000|2023-01-16 05:00:00|10853.7|10852.8|10854|10853.1|10854.5|10853.6|10852.9|10852|303
1673845500000|2023-01-16 05:05:00|10853.9|10853|10855.7|10854.8|10856.2|10855.4|10852.9|10852.1|259
1673845800000|2023-01-16 05:10:00|10855.6|10854.7|10858|10857.1|10858.1|10857.2|10855.4|10854.5|226
1673846100000|2023-01-16 05:15:00|10857.9|10857|10859.8|10858.9|10859.9|10859.2|10857.3|10856.6|218
1673846400000|2023-01-16 05:20:00|10859.5|10858.6|10855.2|10854.3|10859.5|10858.6|10854.6|10853.9|253
1673846700000|2023-01-16 05:25:00|10855.4|10854.5|10854.9|10854|10855.8|10855.1|10854.5|10853.6|219
1673847000000|2023-01-16 05:30:00|10855|10854.1|10856.9|10856|10857|10856.1|10854.7|10853.9|206
1673847300000|2023-01-16 05:35:00|10856.8|10855.9|10858.5|10857.6|10858.5|10857.7|10855.5|10854.6|204
1673847600000|2023-01-16 05:40:00|10858.6|10857.7|10859.1|10858.2|10861.7|10860.8|10858.5|10857.6|336
1673847900000|2023-01-16 05:45:00|10859.2|10858.3|10855.4|10854.8|10859.4|10858.7|10854|10853.3|224
1673848200000|2023-01-16 05:50:00|10855.8|10855.2|10853.8|10852.9|10856.2|10855.3|10853.7|10852.9|298
1673848500000|2023-01-16 05:55:00|10853.9|10853|10861|10860.1|10861.3|10860.4|10853.6|10852.7|318
1673848800000|2023-01-16 06:00:00|10861.1|10860.2|10858.7|10857.8|10861.1|10860.2|10857.2|10856.3|316
1673849100000|2023-01-16 06:05:00|10858.8|10857.9|10856|10855.1|10858.8|10857.9|10855.5|10854.6|234
1673849400000|2023-01-16 06:10:00|10855.9|10855|10858.3|10857.4|10858.4|10857.5|10855.3|10854.4|368
1673849700000|2023-01-16 06:15:00|10858|10857.1|10856.8|10855.9|10858.4|10857.5|10854.8|10853.9|306
1673850000000|2023-01-16 06:20:00|10856.7|10855.8|10851.9|10851|10856.9|10856|10850.6|10850|312
1673850300000|2023-01-16 06:25:00|10851.8|10850.9|10848.9|10848|10852.9|10852.1|10848.9|10848|383
1673850600000|2023-01-16 06:30:00|10849|10848.1|10842.5|10841.6|10850.4|10849.8|10841.8|10840.9|355
1673850900000|2023-01-16 06:35:00|10842.6|10841.7|10845.3|10844.4|10845.8|10844.9|10841.3|10840.4|260
1673851200000|2023-01-16 06:40:00|10845.2|10844.3|10841.2|10840.3|10846.1|10845.2|10840.9|10840.2|346
1673851500000|2023-01-16 06:45:00|10841.1|10840.2|10838.4|10837.5|10842|10841.1|10836.5|10835.6|421
1673851800000|2023-01-16 06:50:00|10838.3|10837.4|10843.4|10842.5|10843.4|10842.5|10837.2|10836.3|489
1673852100000|2023-01-16 06:55:00|10843.5|10842.6|10839.9|10839|10843.5|10842.6|10839.9|10838.9|293
1673852400000|2023-01-16 07:00:00|10840.1|10839.1|10839.3|10838.7|10842.9|10842|10838.1|10837.2|572
1673852700000|2023-01-16 07:05:00|10839.2|10838.6|10839.9|10839|10840.4|10839.7|10836.2|10835.3|455
1673853000000|2023-01-16 07:10:00|10840|10839.1|10838.8|10837.9|10840.3|10839.4|10837.1|10836.4|419
1673853300000|2023-01-16 07:15:00|10838.9|10838|10838.4|10837.5|10839.7|10838.9|10837.4|10836.8|314
1673853600000|2023-01-16 07:20:00|10838.5|10837.6|10835.8|10834.9|10840|10839.1|10835.3|10834.4|480
1673853900000|2023-01-16 07:25:00|10836|10835.1|10834.3|10833.4|10836.6|10835.9|10832.4|10831.5|524
1673854200000|2023-01-16 07:30:00|10834.4|10833.5|10835.4|10834.8|10838.1|10837.2|10834.1|10833.2|538
1673854500000|2023-01-16 07:35:00|10835.3|10834.7|10839.6|10838.7|10839.9|10839|10830.3|10829.5|585
1673854800000|2023-01-16 07:40:00|10839.5|10838.6|10839.9|10839|10841|10840.1|10837|10836.2|467
1673855100000|2023-01-16 07:45:00|10839.5|10838.9|10837.2|10836.3|10840|10839.2|10835.9|10835|496
1673855400000|2023-01-16 07:50:00|10836.9|10836|10831.9|10831|10836.9|10836|10830.4|10829.8|477
1673855700000|2023-01-16 07:55:00|10831.8|10830.9|10831.6|10830.7|10834|10833.2|10827|10826.2|643
1673856000000|2023-01-16 08:00:00|10831.5|10830.6|10826.2|10825.3|10832.6|10831.8|10825|10824.2|792
1673856300000|2023-01-16 08:05:00|10826.3|10825.4|10821.6|10820.7|10830|10829.1|10815.1|10814.1|884
1673856600000|2023-01-16 08:10:00|10821.5|10820.6|10814.4|10813.5|10824.7|10823.9|10811.5|10810.6|974
1673856900000|2023-01-16 08:15:00|10814.5|10813.6|10822.5|10821.6|10824.1|10823.2|10813.8|10812.9|714
1673857200000|2023-01-16 08:20:00|10822.4|10821.5|10816.8|10815.9|10823.2|10822.3|10813.9|10813|567
1673857500000|2023-01-16 08:25:00|10816.9|10816|10810.5|10809.6|10816.9|10816|10807.4|10806.7|873
1673857800000|2023-01-16 08:30:00|10810.7|10809.8|10809.6|10808.7|10811.3|10810.4|10807.8|10806.9|692
1673858100000|2023-01-16 08:35:00|10809.4|10808.5|10813.5|10812.6|10814.3|10813.6|10807|10806.2|715
1673858400000|2023-01-16 08:40:00|10813.3|10812.4|10811|10810.4|10814.1|10813.5|10811|10810.1|631
1673858700000|2023-01-16 08:45:00|10810.8|10810.2|10809.8|10808.9|10813.1|10812.4|10808.4|10807.6|511
1673859000000|2023-01-16 08:50:00|10809.7|10808.8|10807.5|10806.6|10809.7|10808.8|10804.9|10804|527
1673859300000|2023-01-16 08:55:00|10807.2|10806.3|10803.9|10803|10808.3|10807.4|10802.9|10802|580
1673859600000|2023-01-16 09:00:00|10804|10803.1|10804|10803.1|10805.2|10804.6|10802.5|10801.8|502
1673859900000|2023-01-16 09:05:00|10803.8|10803.2|10802.8|10802.2|10804.9|10804.1|10801.9|10801.3|493
1673860200000|2023-01-16 09:10:00|10802.7|10802.1|10808.6|10807.7|10809.6|10808.9|10801.8|10801.2|512
1673860500000|2023-01-16 09:15:00|10809|10808.4|10809.5|10808.6|10810.9|10810|10807.9|10807.1|409
1673860800000|2023-01-16 09:20:00|10809.4|10808.5|10813.1|10812.2|10814.4|10813.5|10808.4|10807.5|540
1673861100000|2023-01-16 09:25:00|10813|10812.1|10817|10816.1|10820.3|10819.7|10812.9|10812.1|753
1673861400000|2023-01-16 09:30:00|10816.8|10816.2|10819.5|10818.9|10820.8|10819.9|10816.4|10815.5|537
1673861700000|2023-01-16 09:35:00|10819.6|10819|10822.9|10822.3|10824.7|10823.9|10818.4|10817.6|496
1673862000000|2023-01-16 09:40:00|10823.1|10822.2|10817.8|10816.9|10823.2|10822.4|10816.5|10815.8|399
1673862300000|2023-01-16 09:45:00|10817.9|10817|10821.4|10820.8|10822.5|10821.7|10817.8|10817|417
1673862600000|2023-01-16 09:50:00|10821.3|10820.7|10821.6|10821|10824.1|10823.4|10819.9|10819.3|473
1673862900000|2023-01-16 09:55:00|10821.4|10820.8|10821.6|10820.7|10823.3|10822.7|10820.9|10820.1|442
1673863200000|2023-01-16 10:00:00|10821.5|10820.6|10823.5|10822.6|10824.6|10824|10821.1|10820.3|461
1673863500000|2023-01-16 10:05:00|10823.6|10822.7|10824.4|10823.8|10825|10824.3|10822.8|10822.1|435
1673863800000|2023-01-16 10:10:00|10824.5|10823.9|10827.2|10826.6|10827.7|10827|10823.3|10822.4|439
1673864100000|2023-01-16 10:15:00|10827.1|10826.5|10824.8|10823.9|10829|10828.3|10823.8|10823.2|417
1673864400000|2023-01-16 10:20:00|10824.6|10824|10827.5|10826.9|10829.2|10828.6|10824.3|10823.5|406
1673864700000|2023-01-16 10:25:00|10827.4|10826.8|10831.6|10830.7|10832|10831.4|10827.4|10826.8|379
1673865000000|2023-01-16 10:30:00|10831.5|10830.6|10830.9|10830.3|10833.2|10832.5|10829.9|10829.3|425
1673865300000|2023-01-16 10:35:00|10830.8|10830.2|10825.9|10825|10830.9|10830.3|10825.9|10825|348
1673865600000|2023-01-16 10:40:00|10826|10825.1|10827.3|10826.7|10828.4|10827.7|10824.1|10823.5|357
1673865900000|2023-01-16 10:45:00|10827.5|10826.6|10832|10831.4|10832.5|10831.7|10825.7|10825.1|388
1673866200000|2023-01-16 10:50:00|10832.2|10831.3|10832.8|10832.2|10834.1|10833.3|10830.6|10829.7|390
1673866500000|2023-01-16 10:55:00|10832.7|10832.1|10830.5|10829.9|10833.8|10833.2|10829.4|10828.5|287
1673866800000|2023-01-16 11:00:00|10830.6|10830|10831.8|10831.2|10833.3|10832.7|10830.6|10830|322
1673867100000|2023-01-16 11:05:00|10831.9|10831.3|10832|10831.4|10834.6|10833.8|10828.8|10828|352
1673867400000|2023-01-16 11:10:00|10832.1|10831.2|10835.2|10834.6|10835.6|10834.9|10830.6|10829.9|377
1673867700000|2023-01-16 11:15:00|10835.1|10834.5|10832.8|10831.9|10835.5|10834.8|10831.3|10830.6|503
1673868000000|2023-01-16 11:20:00|10832.5|10831.6|10833.5|10832.9|10835.5|10834.8|10831.6|10830.8|404
1673868300000|2023-01-16 11:25:00|10833.6|10833|10832.4|10831.5|10834|10833.3|10831.6|10830.9|400
1673868600000|2023-01-16 11:30:00|10832.5|10831.6|10836.2|10835.3|10836.8|10836.2|10831.9|10831|428
1673868900000|2023-01-16 11:35:00|10836.3|10835.6|10831.6|10831|10837.1|10836.4|10831|10830.1|385
1673869200000|2023-01-16 11:40:00|10831.5|10830.9|10832.7|10832.1|10834|10833.3|10830.6|10830|341
1673869500000|2023-01-16 11:45:00|10832.6|10832|10832|10831.4|10833|10832.3|10830.3|10829.6|365
1673869800000|2023-01-16 11:50:00|10831.9|10831.3|10827.5|10826.6|10832.9|10832.3|10827.3|10826.5|365
1673870100000|2023-01-16 11:55:00|10827.6|10826.7|10827.3|10826.7|10828.1|10827.3|10824.1|10823.4|466
1673870400000|2023-01-16 12:00:00|10827.2|10826.6|10826.6|10826|10828.9|10828.1|10825.4|10824.8|467
1673870700000|2023-01-16 12:05:00|10826.5|10825.9|10823.9|10823.3|10827.1|10826.5|10823.4|10822.8|353
1673871000000|2023-01-16 12:10:00|10823.8|10823.2|10824.2|10823.6|10827.7|10827.1|10822.7|10822.1|483
1673871300000|2023-01-16 12:15:00|10824.5|10823.3|10826.5|10825.9|10827.3|10826.7|10823.9|10823|361
1673871600000|2023-01-16 12:20:00|10826.3|10825.7|10825.7|10825.1|10826.8|10826|10823.9|10823.2|323
1673871900000|2023-01-16 12:25:00|10825.8|10824.9|10828.5|10827.6|10828.5|10827.8|10824.8|10823.9|304
1673872200000|2023-01-16 12:30:00|10828.4|10827.5|10823.3|10822.7|10828.6|10827.9|10822.6|10821.9|405
1673872500000|2023-01-16 12:35:00|10823.5|10822.6|10823.1|10822.5|10827.2|10826.5|10823.1|10822.4|367
1673872800000|2023-01-16 12:40:00|10823|10822.4|10822.7|10822.1|10825.3|10824.7|10822.4|10821.8|352
1673873100000|2023-01-16 12:45:00|10822.9|10822.3|10823.7|10823.1|10824.9|10824.2|10822.6|10822|314
1673873400000|2023-01-16 12:50:00|10823.8|10823.2|10821.5|10820.9|10823.9|10823.3|10820.8|10820.1|342
1673873700000|2023-01-16 12:55:00|10821.3|10820.7|10815.5|10814.9|10823|10822.4|10814.8|10814.2|437
1673874000000|2023-01-16 13:00:00|10815.6|10815|10816.3|10815.4|10819.2|10818.4|10814.7|10813.9|497
1673874300000|2023-01-16 13:05:00|10816.4|10815.5|10815.2|10814.6|10818|10817.4|10815.1|10814.3|279
1673874600000|2023-01-16 13:10:00|10815.3|10814.7|10812.7|10812.1|10815.8|10815.2|10812.7|10812.1|347
1673874900000|2023-01-16 13:15:00|10812.2|10811.6|10811.7|10811.1|10813.4|10812.8|10811.6|10810.9|291
1673875200000|2023-01-16 13:20:00|10811.8|10811.2|10811.8|10810.9|10814.1|10813.5|10811.1|10810.3|326
1673875500000|2023-01-16 13:25:00|10811.7|10810.8|10806.8|10805.9|10811.9|10811.2|10806.8|10805.9|395
1673875800000|2023-01-16 13:30:00|10806.3|10805.7|10813.4|10812.8|10813.4|10812.8|10806.2|10805.4|474
1673876100000|2023-01-16 13:35:00|10813.7|10813.1|10819.5|10818.6|10820.5|10819.9|10813.2|10812.4|581
1673876400000|2023-01-16 13:40:00|10819.4|10818.5|10818.2|10817.6|10820.4|10819.8|10816.2|10815.6|430
1673876700000|2023-01-16 13:45:00|10818.3|10817.7|10818.7|10818.1|10819.4|10818.7|10813.3|10812.7|521
1673877000000|2023-01-16 13:50:00|10818.9|10818|10817.2|10816.3|10819.2|10818.6|10814.6|10814|477
1673877300000|2023-01-16 13:55:00|10817.1|10816.5|10816.1|10815.5|10818.8|10817.9|10814.9|10814.3|443
1673877600000|2023-01-16 14:00:00|10816|10815.4|10815.2|10814.6|10817.6|10817|10814.3|10813.5|432
1673877900000|2023-01-16 14:05:00|10815.3|10814.7|10818.3|10817.7|10819.3|10818.5|10814.8|10814.1|329
1673878200000|2023-01-16 14:10:00|10818.4|10817.8|10817.8|10817.2|10819.1|10818.4|10817.3|10816.7|283
1673878500000|2023-01-16 14:15:00|10817.7|10817.1|10821.8|10821.2|10822.1|10821.3|10815.9|10815.3|519
1673878800000|2023-01-16 14:20:00|10821.7|10821.1|10824.5|10823.6|10825.1|10824.2|10819.4|10818.8|386
1673879100000|2023-01-16 14:25:00|10824.6|10823.7|10822.9|10822|10826|10825.4|10822.8|10822|462
1673879400000|2023-01-16 14:30:00|10823|10822.1|10818.7|10818.1|10823|10822.2|10818|10817.4|421
1673879700000|2023-01-16 14:35:00|10819.1|10818.5|10817.4|10816.8|10820.2|10819.6|10815.8|10815.1|385
1673880000000|2023-01-16 14:40:00|10817.3|10816.7|10816.5|10815.6|10818.4|10817.8|10816.1|10815.4|355
1673880300000|2023-01-16 14:45:00|10816.4|10815.5|10821.2|10820.6|10823.4|10822.5|10815.8|10815|411
1673880600000|2023-01-16 14:50:00|10821.3|10820.4|10823.8|10823.2|10824|10823.4|10820.2|10819.4|450
1673880900000|2023-01-16 14:55:00|10823.9|10823.3|10822.2|10821.6|10824.9|10824.2|10820.5|10819.9|353
1673881200000|2023-01-16 15:00:00|10822.5|10821.9|10821.2|10820.6|10826.3|10825.7|10820.7|10819.8|479
1673881500000|2023-01-16 15:05:00|10821.4|10820.5|10827.5|10826.6|10827.7|10826.9|10820.6|10819.9|395
1673881800000|2023-01-16 15:10:00|10827.6|10826.7|10824.3|10823.7|10827.9|10827.2|10823.6|10822.9|308
1673882100000|2023-01-16 15:15:00|10824.2|10823.6|10820.3|10819.7|10824.4|10823.8|10820.2|10819.6|334
1673882400000|2023-01-16 15:20:00|10820.6|10820|10819.8|10819.2|10821.2|10820.6|10818.6|10818|257
1673882700000|2023-01-16 15:25:00|10819.7|10819.1|10817.5|10816.9|10820.9|10820.1|10816.7|10816|260
1673883000000|2023-01-16 15:30:00|10817.6|10817|10821.8|10821.2|10821.8|10821.2|10816.6|10815.9|297
1673883300000|2023-01-16 15:35:00|10821.6|10821|10820.3|10819.7|10823|10822.4|10819.6|10818.9|268
1673883600000|2023-01-16 15:40:00|10820.2|10819.6|10820|10819.4|10822.1|10821.3|10819.9|10819.2|347
1673883900000|2023-01-16 15:45:00|10820.2|10819.6|10823.9|10823|10824.3|10823.7|10818.9|10818.3|406
1673884200000|2023-01-16 15:50:00|10823.8|10822.9|10825.1|10824.5|10829.4|10828.8|10822.8|10822.2|434
1673884500000|2023-01-16 15:55:00|10825|10824.4|10825.5|10824.9|10827.3|10826.6|10823.2|10822.5|508
1673884800000|2023-01-16 16:00:00|10825.6|10825|10823.3|10822.7|10826.7|10826.1|10820.7|10820|477
1673885100000|2023-01-16 16:05:00|10823.7|10822.8|10824.8|10823.9|10824.9|10824.2|10820.7|10820.1|350
1673885400000|2023-01-16 16:10:00|10824.9|10824|10824.3|10823.4|10825.5|10824.9|10822.5|10821.9|305
1673885700000|2023-01-16 16:15:00|10824.2|10823.3|10825.5|10824.6|10826|10825.3|10822.8|10822.1|360
1673886000000|2023-01-16 16:20:00|10825.6|10824.7|10823.2|10822.6|10825.6|10824.7|10822|10821.3|331
1673886300000|2023-01-16 16:25:00|10823.4|10822.5|10821.9|10821.3|10823.4|10822.7|10821.6|10820.9|271
1673886600000|2023-01-16 16:30:00|10822|10821.4|10821|10820.4|10823.8|10823.1|10821|10820.4|345
1673886900000|2023-01-16 16:35:00|10821.1|10820.5|10821.3|10820.7|10821.9|10821.3|10819.7|10819|298
1673887200000|2023-01-16 16:40:00|10821.2|10820.6|10822.4|10821.8|10822.7|10822.1|10817.6|10817|229
1673887500000|2023-01-16 16:45:00|10822.2|10821.6|10824.4|10823.5|10825.6|10824.9|10821.7|10821|302
1673887800000|2023-01-16 16:50:00|10824.3|10823.4|10825.7|10825.1|10826.3|10825.5|10823.7|10823.1|268
1673888100000|2023-01-16 16:55:00|10825.6|10825|10825.2|10824.3|10825.8|10825.1|10823.8|10823.1|284
1673888400000|2023-01-16 17:00:00|10825|10824.4|10824.5|10823.6|10825.4|10824.6|10823.4|10822.6|212
1673888700000|2023-01-16 17:05:00|10823.7|10823.1|10825|10824.1|10827.1|10826.2|10823.7|10822.9|172
1673889000000|2023-01-16 17:10:00|10824.9|10824.3|10824.9|10824|10826|10825.4|10824.7|10824|155
1673889300000|2023-01-16 17:15:00|10824.8|10824.2|10824.5|10823.6|10825.1|10824.3|10823.8|10823|194
1673889600000|2023-01-16 17:20:00|10824.4|10823.5|10821.9|10821|10824.5|10823.6|10821.4|10820.7|205
1673889900000|2023-01-16 17:25:00|10821.8|10820.9|10818.9|10818|10821.8|10820.9|10818.4|10817.5|177
1673890200000|2023-01-16 17:30:00|10818.8|10818.2|10818.3|10817.4|10819.1|10818.3|10817.4|10816.7|229
1673890500000|2023-01-16 17:35:00|10818.4|10817.5|10816|10815.4|10818.5|10817.7|10815.9|10815.1|254
1673890800000|2023-01-16 17:40:00|10816.1|10815.5|10813.3|10812.4|10816.4|10815.7|10812.6|10811.9|233
1673891100000|2023-01-16 17:45:00|10813.2|10812.3|10813.5|10812.6|10813.9|10813.1|10812.1|10811.5|208
1673891400000|2023-01-16 17:50:00|10813.4|10812.5|10815.6|10814.7|10816.9|10816|10813.4|10812.5|127
1673891700000|2023-01-16 17:55:00|10815.5|10814.6|10814.3|10813.4|10816.7|10816.1|10814.2|10813.3|169
1673892000000|2023-01-16 18:00:00|10814.2|10813.3|10814.6|10813.7|10815|10814.2|10813.7|10812.8|146
1673892300000|2023-01-16 18:05:00|10814.7|10813.8|10813|10812.1|10814.8|10814|10812.7|10811.9|84
1673892600000|2023-01-16 18:10:00|10813.1|10812.2|10811.9|10811|10813.2|10812.4|10811.5|10810.9|113
1673892900000|2023-01-16 18:15:00|10811.3|10810.7|10814.1|10813.2|10814.3|10813.3|10811.3|10810.4|107
1673893200000|2023-01-16 18:20:00|10814.2|10813.3|10815.2|10814.3|10815.3|10814.4|10813.8|10813.1|56
1673893500000|2023-01-16 18:25:00|10815|10814.1|10813.1|10812.2|10815|10814.1|10812.2|10811.3|93
1673893800000|2023-01-16 18:30:00|10813|10812.1|10813.6|10813|10814.2|10813.5|10812.9|10812|60
1673894100000|2023-01-16 18:35:00|10813.7|10813.1|10813.6|10813|10813.8|10813.2|10813.3|10812.6|76
1673894400000|2023-01-16 18:40:00|10813.7|10813.1|10814|10813.1|10814.3|10813.6|10813.6|10813|63
1673894700000|2023-01-16 18:45:00|10814.1|10813.2|10812.5|10811.9|10814.1|10813.3|10812.4|10811.8|138
1673895000000|2023-01-16 18:50:00|10812.4|10811.8|10812.2|10811.3|10812.9|10812.3|10812.2|10811.2|84
1673895300000|2023-01-16 18:55:00|10812|10811.4|10813.4|10812.5|10813.4|10812.7|10812|10811.3|99
1673895600000|2023-01-16 19:00:00|10813.1|10812.6|10814.2|10813.3|10814.5|10813.7|10812.8|10812|67
1673895900000|2023-01-16 19:05:00|10814.1|10813.2|10815.2|10814.6|10815.4|10814.7|10813.5|10812.7|81
1673896200000|2023-01-16 19:10:00|10815|10814.4|10815.1|10814.2|10815.6|10814.7|10814.8|10813.9|79
1673896500000|2023-01-16 19:15:00|10815.2|10814.3|10816.5|10815.6|10816.9|10816|10814.8|10813.9|105
1673896800000|2023-01-16 19:20:00|10816.6|10815.7|10815.8|10815.2|10816.7|10815.8|10815.6|10815|70
1673897100000|2023-01-16 19:25:00|10815.9|10815.3|10817.2|10816.3|10817.9|10817.1|10815.7|10815|82
1673897400000|2023-01-16 19:30:00|10817.1|10816.2|10816.9|10816|10817.5|10816.6|10816.4|10815.5|132
1673897700000|2023-01-16 19:35:00|10816.8|10815.9|10816.8|10815.9|10817|10816.1|10816.8|10815.9|69
1673898000000|2023-01-16 19:40:00|10816.9|10816|10818|10817.4|10818.2|10817.5|10816.6|10815.8|162
1673898300000|2023-01-16 19:45:00|10818.1|10817.2|10818.5|10817.6|10818.9|10818.1|10817.9|10817|72
1673898600000|2023-01-16 19:50:00|10818.4|10817.5|10818.9|10818|10819|10818.1|10818.2|10817.4|52
1673898900000|2023-01-16 19:55:00|10818.8|10817.9|10819.9|10819|10819.9|10819|10818.4|10817.5|77
1673899200000|2023-01-16 20:00:00|10819.8|10818.9|10819.9|10819|10820.3|10819.5|10819.8|10818.9|94
1673899500000|2023-01-16 20:05:00|10820|10819.1|10820.2|10819.3|10821|10820.1|10819.9|10819|88
1673899800000|2023-01-16 20:10:00|10820.1|10819.2|10818.5|10817.6|10820.3|10819.6|10818.5|10817.6|98
1673900100000|2023-01-16 20:15:00|10818.3|10817.4|10818.4|10817.5|10818.5|10817.7|10818.2|10817.3|86
1673900400000|2023-01-16 20:20:00|10818.5|10817.6|10818.8|10817.9|10819.1|10818.2|10817.9|10817.1|80
1673900700000|2023-01-16 20:25:00|10819|10818.1|10819.1|10818.2|10819.6|10818.7|10818.8|10817.8|87
1673901000000|2023-01-16 20:30:00|10819.2|10818.5|10819.1|10818.2|10819.4|10818.8|10818.9|10818|98
1673901300000|2023-01-16 20:35:00|10819.2|10818.3|10818.7|10818.1|10819.2|10818.4|10818.6|10817.7|136
1673901600000|2023-01-16 20:40:00|10818.8|10818.2|10819|10818.1|10819.4|10818.5|10818.7|10817.8|57
1673901900000|2023-01-16 20:45:00|10819.1|10818.5|10819.8|10818.9|10820.1|10819.2|10819.1|10818.2|52
1673902200000|2023-01-16 20:50:00|10819.7|10818.8|10820.1|10819.2|10820.1|10819.2|10818.8|10817.8|99
1673902500000|2023-01-16 20:55:00|10819.9|10819|10821|10820.1|10821.2|10820.4|10819.9|10818.9|163
1673902800000|2023-01-16 21:00:00|10820.9|10820|10819.7|10818.8|10820.9|10820|10819.7|10818.6|166
1673903100000|2023-01-16 21:05:00|10819.6|10818.7|10820.1|10819|10820.7|10819.9|10819.5|10818.4|114
1673903400000|2023-01-16 21:10:00|10820.2|10819.1|10820.3|10818.8|10820.6|10819.4|10819.9|10818.7|77
1673903700000|2023-01-16 21:15:00|10820.2|10819|10822.5|10821.6|10822.8|10821.9|10819.9|10818.7|146
1673904000000|2023-01-16 21:20:00|10822.7|10821.8|10822.7|10821.8|10823|10821.9|10822.5|10821.6|64
1673904300000|2023-01-16 21:25:00|10822.6|10821.7|10824.1|10822.9|10824.9|10824|10822.4|10821.2|250
1673904600000|2023-01-16 21:30:00|10824|10822.8|10823|10822.1|10825.3|10824.4|10822.9|10822|168
1673904900000|2023-01-16 21:35:00|10822.9|10822|10823.6|10822.7|10823.6|10822.7|10822.7|10821.8|61
1673905200000|2023-01-16 21:40:00|10823.5|10822.6|10822.9|10821.8|10823.6|10822.6|10822.8|10821.7|68
1673905500000|2023-01-16 21:45:00|10823|10821.7|10822.5|10821.1|10823|10821.9|10821.8|10820.5|264
1673905800000|2023-01-16 21:50:00|10822.6|10821.2|10822.7|10821.1|10822.9|10821.9|10820.7|10819.5|287
1673906100000|2023-01-16 21:55:00|10822.8|10821|10824.9|10819|10825.8|10823.5|10821.9|10818|414
1673906400000|2023-01-16 22:00:00|10825|10818.9|10824.6|10819|10825.4|10819.6|10823.9|10818.8|29
1673906700000|2023-01-16 22:05:00|10825.3|10819.3|10825.1|10819.3|10825.4|10819.6|10823.3|10818.8|62
1673907000000|2023-01-16 22:10:00|10824.1|10819.4|10822.4|10816.9|10824.2|10819.7|10821.3|10816.5|59
1673907300000|2023-01-16 22:15:00|10822.8|10816.8|10820.6|10816.4|10822.9|10817.1|10820.1|10816.2|57
1673907600000|2023-01-16 22:20:00|10820.5|10816.5|10820.3|10817.5|10821.2|10818|10818.7|10815.8|1195
1673907900000|2023-01-16 22:25:00|10820.4|10817.6|10823.9|10817.9|10824.1|10820.2|10820.1|10816.9|408
1673908200000|2023-01-16 22:30:00|10824.2|10818.2|10824.7|10821.7|10825.7|10823.1|10822.9|10817.8|1387
1673908500000|2023-01-16 22:35:00|10824.8|10821.5|10824.3|10822.2|10825.5|10822.9|10823.2|10820.2|803
1673908800000|2023-01-16 22:40:00|10824.2|10821.3|10823.4|10822|10825.4|10822.5|10822.9|10820.6|430
1673909100000|2023-01-16 22:45:00|10823.6|10822.1|10824.2|10822|10825.2|10822.6|10823.3|10821.1|273
1673909400000|2023-01-16 22:50:00|10824.1|10822.2|10823.9|10822.1|10825.1|10822.5|10823.3|10821.1|294
1673909700000|2023-01-16 22:55:00|10824.1|10822.5|10824.6|10822|10825.6|10822.5|10823.4|10821|230
1673910000000|2023-01-16 23:00:00|10825|10821.9|10828.1|10826.6|10828.1|10826.6|10824.2|10819.5|285
1673910300000|2023-01-16 23:05:00|10828|10826.5|10828.6|10827.3|10831.9|10830.8|10827.6|10826.2|317
1673910600000|2023-01-16 23:10:00|10828.5|10827.4|10826.6|10825.7|10829.7|10828.5|10825.6|10824.7|510
1673910900000|2023-01-16 23:15:00|10826.7|10825.6|10826.5|10825.3|10828.7|10827.8|10826.1|10825.1|498
1673911200000|2023-01-16 23:20:00|10826.2|10825.4|10826.9|10826|10827|10826.1|10825.5|10824.6|251
1673911500000|2023-01-16 23:25:00|10827|10826.1|10829.8|10828.9|10830.9|10830|10827|10826.1|201
1673911800000|2023-01-16 23:30:00|10829.7|10828.8|10831.7|10830.8|10833|10832.1|10829.6|10828.6|291
1673912100000|2023-01-16 23:35:00|10831.6|10830.7|10831.2|10830|10831.8|10830.9|10828.6|10827.6|327
1673912400000|2023-01-16 23:40:00|10831.1|10830.1|10828.7|10827.8|10831.3|10830.4|10827.9|10827|256
1673912700000|2023-01-16 23:45:00|10828.6|10827.7|10829.8|10828.9|10830.4|10829.5|10828.2|10827.3|217
1673913000000|2023-01-16 23:50:00|10829.7|10828.8|10830.2|10829.3|10830.5|10829.6|10829.3|10828.4|108
1673913300000|2023-01-16 23:55:00|10830.4|10829.5|10830.3|10829.4|10831.6|10830.7|10829.5|10828.5|212
1673913600000|2023-01-17 00:00:00|10830.2|10829.3|10831.3|10830.4|10831.4|10830.5|10826.5|10825.6|236
1673913900000|2023-01-17 00:05:00|10831.5|10830.6|10830.2|10829.3|10831.8|10830.9|10829.3|10828.4|177
1673914200000|2023-01-17 00:10:00|10830.1|10829.2|10833.6|10833|10834.3|10833.6|10829.6|10828.7|296
1673914500000|2023-01-17 00:15:00|10833.4|10832.8|10832.5|10831.9|10833.8|10833.1|10831.7|10830.9|271
1673914800000|2023-01-17 00:20:00|10832.6|10831.7|10830.8|10829.9|10832.8|10832.1|10829|10828.3|278
1673915100000|2023-01-17 00:25:00|10830.7|10829.8|10830.3|10829.7|10832.3|10831.5|10830|10829|235
1673915400000|2023-01-17 00:30:00|10830.4|10829.5|10828.1|10827.5|10830.6|10829.7|10827.6|10826.7|196
1673915700000|2023-01-17 00:35:00|10828.2|10827.6|10828.5|10827.9|10829.3|10828.7|10827.4|10826.6|218
1673916000000|2023-01-17 00:40:00|10828.9|10828.3|10827.5|10826.6|10829.3|10828.5|10826.9|10826.1|157
1673916300000|2023-01-17 00:45:00|10827.6|10826.7|10826.7|10825.8|10827.6|10826.8|10825.9|10825.2|180
1673916600000|2023-01-17 00:50:00|10826.9|10826.3|10831.9|10831|10832.7|10832.1|10826.8|10825.9|410
1673916900000|2023-01-17 00:55:00|10832.1|10831.2|10829.1|10828.5|10832.3|10831.7|10828.5|10827.8|334
1673917200000|2023-01-17 01:00:00|10829.2|10828.2|10830.6|10829.7|10832.2|10831.3|10827|10826.2|381
1673917500000|2023-01-17 01:05:00|10830.7|10829.8|10830.2|10829.3|10831|10830.3|10829.6|10828.8|290
1673917800000|2023-01-17 01:10:00|10830.1|10829.2|10818.9|10818|10830.3|10829.4|10818.5|10817.5|684
1673918100000|2023-01-17 01:15:00|10819.1|10818.2|10822.1|10821.2|10824.2|10823.4|10818.5|10817.6|467
1673918400000|2023-01-17 01:20:00|10821.9|10821.3|10824.6|10823.7|10825.4|10824.5|10821.9|10821.1|388
1673918700000|2023-01-17 01:25:00|10824.5|10823.9|10824.3|10823.4|10825.7|10825|10822.9|10822.1|393
1673919000000|2023-01-17 01:30:00|10824.2|10823.3|10819|10818.1|10825.3|10824.6|10816|10815.1|505
1673919300000|2023-01-17 01:35:00|10818.9|10818|10818.4|10817.8|10820.4|10819.7|10814.4|10813.8|479
1673919600000|2023-01-17 01:40:00|10818.2|10817.3|10820.2|10819.3|10821.9|10821.1|10817.6|10816.8|433
1673919900000|2023-01-17 01:45:00|10820.3|10819.6|10816.1|10815.2|10820.5|10819.9|10815.1|10814.2|394
1673920200000|2023-01-17 01:50:00|10816.4|10815.5|10816.1|10815.5|10818.6|10817.7|10815.5|10814.7|393
1673920500000|2023-01-17 01:55:00|10816.3|10815.4|10817.6|10816.7|10818.9|10817.9|10815.5|10814.6|323
1673920800000|2023-01-17 02:00:00|10817.5|10816.6|10825.4|10824.5|10825.5|10824.6|10817.4|10816.2|570
1673921100000|2023-01-17 02:05:00|10825.3|10824.4|10829.8|10828.9|10829.9|10829|10822.2|10821.3|554
1673921400000|2023-01-17 02:10:00|10829.7|10828.8|10828.9|10828|10833.4|10832.5|10828.5|10827.8|482
1673921700000|2023-01-17 02:15:00|10828.8|10827.9|10821|10820.4|10828.9|10828.2|10820.7|10819.8|385
1673922000000|2023-01-17 02:20:00|10821.1|10820.2|10818.5|10817.6|10821.6|10820.9|10817.1|10816.4|356
1673922300000|2023-01-17 02:25:00|10818.4|10817.5|10812.8|10811.9|10819.7|10818.8|10812.7|10811.8|379
1673922600000|2023-01-17 02:30:00|10812.5|10812.1|10811.1|10810.2|10813.1|10812.3|10806.5|10805.9|612
1673922900000|2023-01-17 02:35:00|10810.8|10809.9|10810|10809.4|10811.3|10810.4|10808.8|10808|382
1673923200000|2023-01-17 02:40:00|10810.3|10809.5|10811.2|10810.3|10814.1|10813.2|10809.7|10809|279
1673923500000|2023-01-17 02:45:00|10811.3|10810.4|10814.2|10813.3|10814.4|10813.5|10811.1|10810.2|299
1673923800000|2023-01-17 02:50:00|10814.1|10813.2|10811.1|10810.2|10814.2|10813.3|10811.1|10810.2|303
1673924100000|2023-01-17 02:55:00|10811.2|10810.3|10814.6|10814|10815.2|10814.5|10810.6|10809.9|687
1673924400000|2023-01-17 03:00:00|10814.8|10813.9|10816.8|10815.9|10817.4|10816.6|10814.2|10813.3|388
1673924700000|2023-01-17 03:05:00|10816.7|10815.8|10816.9|10816|10817.7|10816.9|10815.1|10814.2|277
1673925000000|2023-01-17 03:10:00|10816.8|10815.9|10816.3|10815.4|10818.8|10817.9|10815.6|10814.7|347
1673925300000|2023-01-17 03:15:00|10816.5|10815.6|10816.4|10815.8|10816.5|10815.8|10814|10813.3|260
1673925600000|2023-01-17 03:20:00|10816.6|10815.7|10818.6|10818|10819.1|10818.3|10816|10815.3|289
1673925900000|2023-01-17 03:25:00|10818.9|10818.3|10823.2|10822.3|10823.3|10822.4|10818.9|10818.2|250
1673926200000|2023-01-17 03:30:00|10823.1|10822.2|10826.2|10825.3|10828|10827.1|10822.5|10821.6|432
1673926500000|2023-01-17 03:35:00|10826.1|10825.2|10826.7|10825.8|10827.3|10826.4|10825|10824.1|294
1673926800000|2023-01-17 03:40:00|10826.8|10825.9|10825.6|10824.7|10827|10826|10824.2|10823.4|308
1673927100000|2023-01-17 03:45:00|10825.7|10824.8|10828.2|10827.3|10828.3|10827.4|10825.1|10824.2|283
1673927400000|2023-01-17 03:50:00|10828.3|10827.4|10827.7|10826.8|10829.1|10828.2|10826.4|10825.7|248
1673927700000|2023-01-17 03:55:00|10827.6|10826.7|10825.6|10824.7|10827.9|10827|10824.1|10823.3|290
1673928000000|2023-01-17 04:00:00|10825.7|10824.8|10826.7|10825.8|10826.7|10825.9|10825.1|10824.3|203
1673928300000|2023-01-17 04:05:00|10826.9|10826|10823.7|10822.8|10827.3|10826.5|10823.2|10822.3|248
1673928600000|2023-01-17 04:10:00|10823.6|10822.7|10823.3|10822.4|10824.6|10823.8|10822.4|10821.8|201
1673928900000|2023-01-17 04:15:00|10823.4|10822.5|10826|10825.1|10826.6|10825.7|10822.9|10822|295
1673929200000|2023-01-17 04:20:00|10825.9|10825|10829|10828.4|10829.3|10828.5|10825.9|10825|224
1673929500000|2023-01-17 04:25:00|10829.1|10828.2|10827.7|10826.8|10829.3|10828.6|10826.5|10825.8|256
1673929800000|2023-01-17 04:30:00|10827.8|10826.9|10826.1|10825.2|10828.2|10827.3|10826|10825.1|151
1673930100000|2023-01-17 04:35:00|10826.2|10825.3|10826.2|10825.3|10827.3|10826.6|10825|10824.2|182
1673930400000|2023-01-17 04:40:00|10826.3|10825.4|10827.1|10826.2|10828.6|10827.7|10826.2|10825.3|200
1673930700000|2023-01-17 04:45:00|10827.2|10826.3|10825.2|10824.3|10827.2|10826.4|10825.1|10824.2|182
1673931000000|2023-01-17 04:50:00|10825.1|10824.2|10826.2|10825.3|10827.2|10826.3|10824.8|10823.9|160
1673931300000|2023-01-17 04:55:00|10826.3|10825.4|10826.5|10825.9|10827.7|10826.9|10825.7|10824.8|305
1673931600000|2023-01-17 05:00:00|10826.7|10825.8|10826|10825.4|10827.1|10826.3|10824.6|10823.7|231
1673931900000|2023-01-17 05:05:00|10826.1|10825.5|10828.1|10827.5|10828.3|10827.5|10825.6|10824.8|164
1673932200000|2023-01-17 05:10:00|10828.3|10827.4|10832.3|10831.4|10832.7|10831.8|10828|10827.2|143
1673932500000|2023-01-17 05:15:00|10832.2|10831.3|10831.7|10830.8|10832.8|10832|10831.6|10830.8|154
1673932800000|2023-01-17 05:20:00|10831.8|10830.9|10831.2|10830.3|10832|10831.2|10829.5|10828.8|178
1673933100000|2023-01-17 05:25:00|10831.1|10830.5|10828.4|10827.8|10831.8|10831|10828.1|10827.3|213
1673933400000|2023-01-17 05:30:00|10828.3|10827.7|10827.4|10826.5|10829.4|10828.6|10826.8|10825.9|351
1673933700000|2023-01-17 05:35:00|10827.3|10826.4|10825.7|10824.8|10827.9|10827|10824.6|10823.8|261
1673934000000|2023-01-17 05:40:00|10825.3|10824.4|10823.8|10822.9|10826.5|10825.7|10822.4|10821.7|304
1673934300000|2023-01-17 05:45:00|10823.9|10822.8|10824.7|10823.8|10825.5|10824.6|10822.5|10821.6|310
1673934600000|2023-01-17 05:50:00|10825|10824.1|10825.1|10824.2|10826|10825.1|10823.6|10822.8|301
1673934900000|2023-01-17 05:55:00|10825|10824.1|10831.5|10830.6|10832.2|10831.5|10824.7|10823.8|386
1673935200000|2023-01-17 06:00:00|10831.6|10830.7|10829|10828.1|10832.1|10831.4|10828.3|10827.4|423
1673935500000|2023-01-17 06:05:00|10828.9|10828|10829.8|10828.9|10830.3|10829.3|10828.3|10827.4|259
1673935800000|2023-01-17 06:10:00|10829.9|10829|10831.7|10830.8|10831.7|10830.9|10828.5|10827.6|242
1673936100000|2023-01-17 06:15:00|10831.8|10830.9|10831.3|10830.4|10836.1|10835.4|10830.9|10830.1|364
1673936400000|2023-01-17 06:20:00|10831.4|10830.5|10829.7|10828.8|10831.5|10830.6|10828.1|10827.3|309
1673936700000|2023-01-17 06:25:00|10829.8|10828.9|10830.1|10829.2|10830.6|10829.8|10828.6|10827.7|271
1673937000000|2023-01-17 06:30:00|10830|10829.1|10830.7|10830.1|10833.8|10833.1|10829.3|10828.4|293
1673937300000|2023-01-17 06:35:00|10830.8|10829.9|10829.8|10828.9|10831.2|10830.5|10829.1|10828.2|230
1673937600000|2023-01-17 06:40:00|10829.9|10829.2|10831.7|10831.1|10833.9|10833.2|10829.6|10828.7|343
1673937900000|2023-01-17 06:45:00|10831.8|10831.2|10826.7|10825.8|10831.8|10831.2|10825|10824.1|505
1673938200000|2023-01-17 06:50:00|10826.5|10825.6|10820.3|10819.4|10826.6|10825.7|10818.7|10817.8|442
1673938500000|2023-01-17 06:55:00|10820.2|10819.3|10815.4|10814.5|10821.2|10820.3|10814|10813.3|475
1673938800000|2023-01-17 07:00:00|10815.6|10814.4|10819.9|10819|10820.9|10820|10815.3|10814.1|740
1673939100000|2023-01-17 07:05:00|10819.8|10818.9|10817|10816.1|10821.1|10820.5|10813.1|10812.2|877
1673939400000|2023-01-17 07:10:00|10816.9|10816|10819.1|10818.2|10820.4|10819.8|10816.7|10815.9|543
1673939700000|2023-01-17 07:15:00|10819|10818.1|10816.7|10815.8|10821.2|10820.3|10815.3|10814.4|574
1673940000000|2023-01-17 07:20:00|10816.8|10815.9|10817.2|10816.3|10820|10819.1|10815.4|10814.5|666
1673940300000|2023-01-17 07:25:00|10817.3|10816.4|10817.5|10816.9|10818.6|10817.7|10812.4|10811.6|610
1673940600000|2023-01-17 07:30:00|10817.6|10817|10816.6|10815.7|10821.7|10820.8|10815.9|10815|576
1673940900000|2023-01-17 07:35:00|10816.5|10815.6|10822.3|10821.4|10822.9|10822.3|10816.4|10815.6|507
1673941200000|2023-01-17 07:40:00|10822.2|10821.3|10826.2|10825.3|10826.7|10825.9|10821.5|10820.9|583
1673941500000|2023-01-17 07:45:00|10826.1|10825.2|10823.1|10822.2|10826.4|10825.8|10822.6|10821.8|495
1673941800000|2023-01-17 07:50:00|10823.2|10822.5|10827.8|10827.2|10828.8|10828.2|10823.2|10822.3|621
1673942100000|2023-01-17 07:55:00|10828|10827.1|10828.6|10827.7|10830.1|10829.4|10826|10825.2|534
1673942400000|2023-01-17 08:00:00|10828.7|10827.8|10832.5|10831.9|10836.7|10836.1|10828.7|10827.8|727
1673942700000|2023-01-17 08:05:00|10832.7|10831.8|10833.4|10832.8|10835.3|10834.4|10829.9|10829.3|693
1673943000000|2023-01-17 08:10:00|10833.3|10832.7|10835.2|10834.6|10835.7|10834.9|10830.4|10829.7|660
1673943300000|2023-01-17 08:15:00|10835.1|10834.5|10835.9|10835|10839.2|10838.4|10834|10833.4|686
1673943600000|2023-01-17 08:20:00|10835.8|10834.9|10832.5|10831.6|10838.2|10837.6|10830.9|10830|719
1673943900000|2023-01-17 08:25:00|10832.6|10831.7|10831.1|10830.2|10834.8|10834|10830.9|10830.1|597
1673944200000|2023-01-17 08:30:00|10831.2|10830.3|10827.4|10826.8|10831.6|10831|10826.8|10826.1|608
1673944500000|2023-01-17 08:35:00|10827.5|10826.9|10828.2|10827.3|10831.4|10830.8|10826.4|10825.6|515
1673944800000|2023-01-17 08:40:00|10828.4|10827.5|10834.1|10833.5|10836.6|10835.8|10825.8|10825.1|617
1673945100000|2023-01-17 08:45:00|10834.2|10833.3|10830.8|10830.2|10837.7|10837.1|10830.8|10830.2|624
1673945400000|2023-01-17 08:50:00|10830.7|10830.1|10826.6|10826|10833.3|10832.7|10826.6|10826|595
1673945700000|2023-01-17 08:55:00|10826.7|10826.1|10827.8|10826.9|10828.7|10827.8|10823.5|10822.6|822
1673946000000|2023-01-17 09:00:00|10827.7|10826.8|10827.9|10827.3|10830.2|10829.6|10825.8|10825.2|618
1673946300000|2023-01-17 09:05:00|10828|10827.4|10827.2|10826.6|10831.4|10830.8|10826.7|10825.9|547
1673946600000|2023-01-17 09:10:00|10827.1|10826.5|10816.9|10816|10827.7|10826.9|10816.3|10815.5|506
1673946900000|2023-01-17 09:15:00|10816.8|10815.9|10821.9|10821.3|10825.3|10824.7|10816.8|10815.9|644
1673947200000|2023-01-17 09:20:00|10821.5|10820.9|10818.1|10817.5|10823.3|10822.7|10817.5|10816.9|569
1673947500000|2023-01-17 09:25:00|10818.3|10817.4|10818.5|10817.6|10821.8|10821.2|10816.2|10815.6|519
1673947800000|2023-01-17 09:30:00|10818.4|10817.5|10820.4|10819.8|10822.2|10821.3|10818.3|10817.5|503
1673948100000|2023-01-17 09:35:00|10820.5|10819.9|10817|10816.1|10822.4|10821.5|10814.9|10814.1|624
1673948400000|2023-01-17 09:40:00|10816.8|10816.2|10818.4|10817.5|10820|10819.2|10816.5|10815.8|514
1673948700000|2023-01-17 09:45:00|10818.2|10817.6|10818|10817.1|10819.6|10818.7|10816.2|10815.5|547
1673949000000|2023-01-17 09:50:00|10817.5|10816.9|10817|10816.4|10819.4|10818.7|10815.4|10814.8|463
1673949300000|2023-01-17 09:55:00|10817.1|10816.2|10818.7|10816.9|10818.7|10817.8|10811.6|10810.7|671
1673949600000|2023-01-17 10:00:00|10818.5|10817.1|10815.3|10814.4|10828.2|10826.7|10814.2|10813.6|850
1673949900000|2023-01-17 10:05:00|10815.2|10814.7|10817.6|10816.7|10818|10817.1|10811.3|10810.6|706
1673950200000|2023-01-17 10:10:00|10817.7|10816.8|10815.7|10814.8|10818|10817.2|10813|10812.1|559
1673950500000|2023-01-17 10:15:00|10815.6|10814.7|10816.2|10815.3|10817|10816.1|10812.9|10812|596
1673950800000|2023-01-17 10:20:00|10816.1|10815.2|10814.3|10813.4|10816.4|10815.5|10811.8|10811.2|531
1673951100000|2023-01-17 10:25:00|10813.7|10813.1|10810.9|10810|10814.3|10813.6|10809.7|10808.8|594
1673951400000|2023-01-17 10:30:00|10811.2|10810.3|10813.1|10812.2|10814.6|10814|10810|10809.1|637
1673951700000|2023-01-17 10:35:00|10812.7|10812.1|10811.1|10810.5|10813.3|10812.4|10809.4|10808.7|659
1673952000000|2023-01-17 10:40:00|10811.2|10810.6|10814.1|10813.5|10815.8|10815|10810.5|10809.8|567
1673952300000|2023-01-17 10:45:00|10814.3|10813.7|10820.7|10819.8|10821.6|10820.9|10814|10813.2|569
1673952600000|2023-01-17 10:50:00|10820.8|10819.9|10824.9|10824.3|10825.5|10824.9|10818.5|10817.8|471
1673952900000|2023-01-17 10:55:00|10824.8|10824.2|10822.1|10821.2|10828|10827.1|10821.9|10821.1|483
1673953200000|2023-01-17 11:00:00|10822.2|10821.3|10823.9|10823|10826.4|10825.8|10821.3|10820.7|458
1673953500000|2023-01-17 11:05:00|10824|10823.1|10825|10824.1|10826.8|10826.1|10823.9|10823|464
1673953800000|2023-01-17 11:10:00|10825.2|10824.3|10819.4|10818.8|10826.1|10825.4|10818|10817.2|406
1673954100000|2023-01-17 11:15:00|10819.5|10818.6|10820.6|10819.7|10821.8|10821.1|10816.9|10816.2|374
1673954400000|2023-01-17 11:20:00|10820.4|10819.8|10817.2|10816.6|10821.6|10821|10816.9|10816.3|488
1673954700000|2023-01-17 11:25:00|10817.1|10816.5|10818|10817.4|10818.6|10818|10815.1|10814.3|481
1673955000000|2023-01-17 11:30:00|10817.7|10817.1|10818.1|10817.5|10821.5|10820.9|10816.9|10816.1|469
1673955300000|2023-01-17 11:35:00|10818.3|10817.4|10815.4|10814.8|10820|10819.2|10813.9|10813.1|545
1673955600000|2023-01-17 11:40:00|10815.5|10814.9|10821.3|10820.4|10824.1|10823.2|10813.9|10813.1|602
1673955900000|2023-01-17 11:45:00|10821.2|10820.3|10819.5|10818.9|10824.5|10823.7|10819.4|10818.6|511
1673956200000|2023-01-17 11:50:00|10819.4|10818.8|10824.7|10823.8|10824.9|10824|10817.8|10817.2|583
1673956500000|2023-01-17 11:55:00|10824.6|10823.7|10832.9|10832|10834.4|10833.5|10824.4|10823.6|817
1673956800000|2023-01-17 12:00:00|10833.2|10832.3|10823.8|10823.2|10834.4|10833.6|10823.4|10822.6|581
1673957100000|2023-01-17 12:05:00|10824|10823.1|10828.4|10827.5|10828.4|10827.5|10822.7|10821.9|577
1673957400000|2023-01-17 12:10:00|10828.3|10827.4|10830.4|10829.8|10830.4|10829.8|10826.2|10825.3|561
1673957700000|2023-01-17 12:15:00|10830.3|10829.5|10832.4|10831.5|10834.6|10833.8|10830|10829.1|578
1673958000000|2023-01-17 12:20:00|10832.5|10831.6|10836.1|10835.5|10843.7|10842.8|10830.6|10829.7|654
1673958300000|2023-01-17 12:25:00|10836.5|10835.9|10844.5|10843.9|10844.6|10844|10835.8|10835.2|733
1673958600000|2023-01-17 12:30:00|10844.6|10844|10842.8|10841.9|10844.7|10844|10839.7|10838.8|631
1673958900000|2023-01-17 12:35:00|10842.6|10841.7|10843|10842.4|10846.9|10846.2|10841.1|10840.5|669
1673959200000|2023-01-17 12:40:00|10842.9|10842.3|10838.6|10837.7|10843.9|10843.2|10836.8|10836.1|588
1673959500000|2023-01-17 12:45:00|10838.4|10837.5|10836.3|10835.7|10841.3|10840.5|10834.8|10834.2|552
1673959800000|2023-01-17 12:50:00|10836.1|10835.5|10840.1|10839.5|10840.1|10839.5|10835.4|10834.7|536
1673960100000|2023-01-17 12:55:00|10840.9|10840.3|10853|10852.4|10858|10857.4|10840.5|10839.9|892
1673960400000|2023-01-17 13:00:00|10852.9|10852|10850.5|10849.9|10855.3|10854.6|10846.5|10845.6|900
1673960700000|2023-01-17 13:05:00|10850.6|10850|10845.6|10845|10852.7|10851.8|10845.6|10845|702
1673961000000|2023-01-17 13:10:00|10845.7|10845.1|10843.5|10842.6|10847.2|10846.6|10842.9|10842|611
1673961300000|2023-01-17 13:15:00|10843.3|10842.7|10841.9|10841|10844.9|10844.1|10840.3|10839.7|567
1673961600000|2023-01-17 13:20:00|10841.6|10841.2|10839.5|10838.9|10842.2|10841.6|10836.7|10835.8|739
1673961900000|2023-01-17 13:25:00|10839.6|10839|10842.4|10840.6|10847.4|10846.2|10838.5|10837.7|591
1673962200000|2023-01-17 13:30:00|10842.5|10843.6|10853.8|10852.9|10856.6|10855.7|10841.7|10839.9|1448
1673962500000|2023-01-17 13:35:00|10853.7|10852.8|10851.5|10850.6|10858.6|10857.7|10847.7|10846.9|964
1673962800000|2023-01-17 13:40:00|10851.4|10850.5|10850.8|10850.2|10854.3|10853.6|10849.2|10848.6|785
1673963100000|2023-01-17 13:45:00|10851|10850.4|10851.8|10850.9|10857.8|10857|10847.9|10847.2|874
1673963400000|2023-01-17 13:50:00|10851.7|10850.8|10849.2|10848.3|10853.1|10852.3|10845.9|10845.3|736
1673963700000|2023-01-17 13:55:00|10849.1|10848.2|10842.9|10842.3|10849.1|10848.5|10840.2|10839.6|795
1673964000000|2023-01-17 14:00:00|10843|10842.4|10850.1|10849.5|10850.5|10849.9|10842.7|10842|884
1673964300000|2023-01-17 14:05:00|10850|10849.4|10850.8|10850.2|10853.1|10852.3|10846.7|10846.1|749
1673964600000|2023-01-17 14:10:00|10850.9|10850.3|10860.3|10859.4|10861.4|10860.8|10850.9|10850.3|772
1673964900000|2023-01-17 14:15:00|10860.4|10859.8|10864.2|10863.3|10866.9|10866.1|10858|10857.1|1180
1673965200000|2023-01-17 14:20:00|10864.1|10863.2|10865.9|10865|10866|10865.3|10857.1|10856.2|834
1673965500000|2023-01-17 14:25:00|10866.1|10865.5|10863|10862.1|10869.9|10869.3|10862.9|10862|860
1673965800000|2023-01-17 14:30:00|10862.9|10862|10865.6|10864.7|10866.2|10865.6|10861.7|10861.1|1021
1673966100000|2023-01-17 14:35:00|10865.8|10865|10864.8|10864.2|10869.9|10869|10861.5|10860.7|1115
1673966400000|2023-01-17 14:40:00|10864.7|10864.1|10863|10862.4|10867|10866.2|10862.4|10861.6|883
1673966700000|2023-01-17 14:45:00|10862.9|10862.3|10863.5|10862.6|10867.9|10867.2|10861.6|10860.7|866
1673967000000|2023-01-17 14:50:00|10863.6|10862.7|10863.9|10863|10865.6|10864.7|10861.5|10860.6|831
1673967300000|2023-01-17 14:55:00|10863.8|10863.2|10863.6|10862.7|10866.4|10865.7|10861|10860.4|662
1673967600000|2023-01-17 15:00:00|10864.1|10863.2|10840.2|10839.3|10864.4|10863.7|10835.2|10834.1|2188
1673967900000|2023-01-17 15:05:00|10840.3|10839.7|10826.1|10825.2|10841.9|10841|10823.9|10823|1568
1673968200000|2023-01-17 15:10:00|10826.4|10825.5|10836.7|10835.8|10846.4|10845.5|10826.4|10825.5|1308
1673968500000|2023-01-17 15:15:00|10836.6|10835.7|10816.6|10815.7|10837.8|10836.9|10816|10815.1|1277
1673968800000|2023-01-17 15:20:00|10816.7|10815.8|10818.6|10817.7|10819.8|10818.9|10811.6|10810.7|1076
1673969100000|2023-01-17 15:25:00|10818.5|10817.6|10826.9|10826.3|10828|10827.1|10816.3|10815.5|958
1673969400000|2023-01-17 15:30:00|10827|10826.1|10821.8|10820.9|10827.8|10826.9|10814.1|10813.2|1180
1673969700000|2023-01-17 15:35:00|10821.6|10820.7|10808.9|10808|10822.4|10821.5|10808|10807.1|990
1673970000000|2023-01-17 15:40:00|10809|10808.1|10798.3|10797.4|10809.7|10808.9|10796.1|10795.3|1271
1673970300000|2023-01-17 15:45:00|10798.1|10797.5|10805|10804.1|10807.6|10806.7|10795.5|10794.7|1082
1673970600000|2023-01-17 15:50:00|10804.8|10803.9|10805.7|10805.1|10808.8|10808|10801.3|10800.7|1084
1673970900000|2023-01-17 15:55:00|10805.8|10804.9|10802.2|10801.6|10811|10810.4|10801.2|10800.4|1153
1673971200000|2023-01-17 16:00:00|10802.1|10801.5|10808.3|10807.4|10809.6|10808.7|10800.4|10799.8|890
1673971500000|2023-01-17 16:05:00|10808.8|10807.7|10802.1|10801.2|10808.9|10808|10793.9|10793.3|828
1673971800000|2023-01-17 16:10:00|10802|10801.1|10794.8|10793.9|10802.2|10801.3|10793.1|10792.5|884
1673972100000|2023-01-17 16:15:00|10794.9|10794|10802.5|10801.6|10803.1|10802.3|10793.2|10792.6|675
1673972400000|2023-01-17 16:20:00|10802.4|10801.5|10802.6|10802|10804.3|10803.5|10797.8|10797.1|706
1673972700000|2023-01-17 16:25:00|10802.7|10802.1|10805.6|10805|10807.9|10807.3|10802.2|10801.4|705
1673973000000|2023-01-17 16:30:00|10805.5|10804.9|10797.5|10796.6|10806.5|10805.7|10795.3|10794.4|786
1673973300000|2023-01-17 16:35:00|10797.6|10796.7|10787.2|10786.3|10800.6|10800|10786.8|10785.9|854
1673973600000|2023-01-17 16:40:00|10787.3|10786.7|10787.5|10786.9|10791.2|10790.6|10786.6|10785.8|831
1673973900000|2023-01-17 16:45:00|10787.2|10786.6|10797|10796.4|10797.2|10796.6|10787.1|10786.4|658
1673974200000|2023-01-17 16:50:00|10796.9|10796.3|10796.7|10795.8|10799.8|10799.2|10795|10794.3|599
1673974500000|2023-01-17 16:55:00|10796.6|10795.7|10792.7|10792.1|10797.2|10796.3|10792.6|10791.7|617
1673974800000|2023-01-17 17:00:00|10793.1|10792.5|10796.9|10796|10798.5|10797.8|10791.2|10790.3|630
1673975100000|2023-01-17 17:05:00|10796.8|10795.9|10793.4|10792.5|10799.1|10798.2|10790.2|10789.5|570
1673975400000|2023-01-17 17:10:00|10793.3|10792.4|10789.9|10789|10793.3|10792.5|10787.7|10786.9|585
1673975700000|2023-01-17 17:15:00|10789.8|10789.2|10783.8|10783.2|10791.8|10791|10783.5|10782.7|480
1673976000000|2023-01-17 17:20:00|10784|10783.1|10787|10786.1|10788.4|10787.5|10782.5|10781.9|587
1673976300000|2023-01-17 17:25:00|10787.2|10786.3|10782.8|10781.9|10787.4|10786.7|10782|10781.2|451
1673976600000|2023-01-17 17:30:00|10782.6|10781.7|10786.3|10785.4|10786.9|10786.3|10780|10779.1|412
1673976900000|2023-01-17 17:35:00|10786.2|10785.3|10780.7|10780.1|10786.2|10785.3|10780.7|10779.9|382
1673977200000|2023-01-17 17:40:00|10780.8|10780.2|10780.8|10780.2|10783.1|10782.5|10780.6|10779.9|379
1673977500000|2023-01-17 17:45:00|10780.9|10780|10776.7|10776.1|10780.9|10780.3|10776.5|10775.9|442
1673977800000|2023-01-17 17:50:00|10776.6|10776|10775.8|10775.2|10778.5|10777.9|10775.6|10774.9|359
1673978100000|2023-01-17 17:55:00|10776|10775.4|10782.4|10781.8|10782.6|10781.9|10774.8|10774.2|374
1673978400000|2023-01-17 18:00:00|10782.1|10781.5|10783.5|10782.9|10785|10784.1|10782|10781.2|497
1673978700000|2023-01-17 18:05:00|10783.4|10782.8|10786.3|10785.4|10786.7|10785.9|10780.3|10779.4|383
1673979000000|2023-01-17 18:10:00|10786.4|10785.5|10785.3|10784.7|10787.2|10786.4|10784.6|10784|311
1673979300000|2023-01-17 18:15:00|10785.2|10784.6|10782.7|10782.1|10785.8|10785.2|10782.6|10782|428
1673979600000|2023-01-17 18:20:00|10783|10782.4|10786|10785.4|10786.1|10785.5|10783|10782.3|307
1673979900000|2023-01-17 18:25:00|10785.9|10785.3|10788.4|10787.8|10789.2|10788.6|10785.2|10784.4|306
1673980200000|2023-01-17 18:30:00|10788.5|10787.9|10788|10787.1|10788.5|10787.9|10786.4|10785.7|387
1673980500000|2023-01-17 18:35:00|10787.8|10786.9|10790|10789.4|10790.2|10789.6|10786.4|10785.5|358
1673980800000|2023-01-17 18:40:00|10789.9|10789.3|10792.1|10791.5|10793|10792.3|10789.8|10789.1|296
1673981100000|2023-01-17 18:45:00|10792|10791.4|10793.9|10793|10794.6|10794|10789.9|10789.3|375
1673981400000|2023-01-17 18:50:00|10794|10793.1|10793.9|10793.3|10794.1|10793.4|10793.1|10792.4|210
1673981700000|2023-01-17 18:55:00|10793.7|10793.1|10795.6|10795|10796.9|10796.3|10792.8|10792|390
1673982000000|2023-01-17 19:00:00|10795.5|10794.9|10796.7|10795.8|10796.8|10796.1|10794.2|10793.4|352
1673982300000|2023-01-17 19:05:00|10796.6|10795.7|10796.7|10796.1|10797.9|10797.1|10795.8|10794.9|369
1673982600000|2023-01-17 19:10:00|10796.8|10796.2|10795.6|10795|10797.5|10796.9|10793.2|10792.5|421
1673982900000|2023-01-17 19:15:00|10795.5|10794.9|10795.4|10794.8|10796.2|10795.5|10791.7|10791|558
1673983200000|2023-01-17 19:20:00|10795.5|10794.9|10798.9|10798.3|10799.2|10798.6|10794.2|10793.6|479
1673983500000|2023-01-17 19:25:00|10799|10798.4|10800.3|10799.7|10803|10802.1|10798.4|10797.8|424
1673983800000|2023-01-17 19:30:00|10800.6|10800|10800.9|10800.3|10801|10800.4|10797.5|10796.9|467
1673984100000|2023-01-17 19:35:00|10801.2|10801.1|10800.6|10800|10802.6|10801.9|10800.4|10799.8|367
1673984400000|2023-01-17 19:40:00|10800.7|10800.1|10803.3|10802.7|10804.2|10803.6|10800.5|10799.6|505
1673984700000|2023-01-17 19:45:00|10803.2|10802.6|10801|10800.1|10803.3|10802.7|10800.3|10799.6|395
1673985000000|2023-01-17 19:50:00|10801.1|10800.2|10796.7|10796.1|10801.7|10800.8|10796.3|10795.6|420
1673985300000|2023-01-17 19:55:00|10796.9|10796|10793.9|10793|10797.2|10796.6|10792.1|10791.5|534
1673985600000|2023-01-17 20:00:00|10794|10793.1|10794.3|10793.7|10795.5|10794.9|10792.4|10791.8|456
1673985900000|2023-01-17 20:05:00|10794.4|10793.8|10794.2|10793.6|10797.4|10796.8|10793.8|10793.2|343
1673986200000|2023-01-17 20:10:00|10794.3|10793.7|10792.9|10792|10794.4|10793.8|10791.4|10790.7|425
1673986500000|2023-01-17 20:15:00|10792.8|10792.2|10789.8|10788.9|10792.8|10792.2|10788.1|10787.5|439
1673986800000|2023-01-17 20:20:00|10789.7|10788.8|10791.6|10791|10792.7|10792|10788.9|10788.2|420
1673987100000|2023-01-17 20:25:00|10791.7|10791.1|10790.5|10789.9|10793.3|10792.5|10790.3|10789.7|281
1673987400000|2023-01-17 20:30:00|10790.4|10789.8|10790.5|10789.9|10791|10790.4|10788.2|10787.4|363
1673987700000|2023-01-17 20:35:00|10790.6|10790|10789.7|10789.1|10791.3|10790.6|10788.9|10788.2|216
1673988000000|2023-01-17 20:40:00|10789.6|10789|10788.3|10787.4|10790.5|10789.6|10787.5|10786.9|264
1673988300000|2023-01-17 20:45:00|10788.2|10787.3|10790.4|10789.5|10790.5|10789.6|10787.1|10786.4|308
1673988600000|2023-01-17 20:50:00|10790.1|10789.9|10792.1|10791.2|10792.7|10791.9|10789.3|10788.7|369
1673988900000|2023-01-17 20:55:00|10792.3|10791.4|10794.2|10793.3|10794.3|10793.4|10791.8|10791|382
1673989200000|2023-01-17 21:00:00|10793.9|10793|10792.3|10791.4|10794.3|10793.6|10792|10791.1|289
1673989500000|2023-01-17 21:05:00|10792.4|10791.5|10790.3|10789.4|10792.4|10791.5|10790.2|10789.4|157
1673989800000|2023-01-17 21:10:00|10790.5|10789.6|10791.1|10790.2|10791.2|10790.4|10789.8|10788.9|82
1673990100000|2023-01-17 21:15:00|10790.9|10790.3|10789.2|10788.6|10791.3|10790.4|10789|10788.2|168
1673990400000|2023-01-17 21:20:00|10789.1|10788.5|10790.1|10789.2|10790.9|10790.1|10789.1|10788.3|130
1673990700000|2023-01-17 21:25:00|10790.2|10789.3|10791.5|10790.6|10791.5|10790.6|10789.9|10789|140
1673991000000|2023-01-17 21:30:00|10791.6|10790.7|10791.9|10791|10792.4|10791.5|10791|10790.1|131
1673991300000|2023-01-17 21:35:00|10792|10791.1|10788.8|10787.9|10793|10792|10788.7|10787.7|120
1673991600000|2023-01-17 21:40:00|10789.1|10787.7|10791.4|10790.5|10791.4|10790.6|10788.7|10787.7|148
1673991900000|2023-01-17 21:45:00|10791.3|10790.4|10790.7|10789.6|10791.5|10790.6|10790|10788.9|182
1673992200000|2023-01-17 21:50:00|10790.6|10789.7|10790.4|10789.5|10791.2|10790.2|10790.1|10789.1|154
1673992500000|2023-01-17 21:55:00|10790.5|10789.4|10789.2|10787.3|10791.3|10789.9|10788.7|10786.7|332
1673992800000|2023-01-17 22:00:00|10791.7|10785.7|10793.7|10787.7|10793.8|10787.8|10791.6|10785.6|39
1673993100000|2023-01-17 22:05:00|10793|10787|10793.1|10787.1|10793.7|10787.8|10793|10787|8
1673993400000|2023-01-17 22:10:00|10793.2|10787.2|10791.8|10785.8|10793.6|10787.6|10791.5|10785.5|67
1673993700000|2023-01-17 22:15:00|10792.4|10786.4|10795.3|10790|10795.8|10791|10792.4|10786.4|91
1673994000000|2023-01-17 22:20:00|10795.1|10790.1|10796.6|10790.6|10796.6|10791.1|10794.4|10789.1|90
1673994300000|2023-01-17 22:25:00|10795.6|10790.3|10794.9|10792|10796.9|10793.4|10793.9|10787.9|1013
1673994600000|2023-01-17 22:30:00|10794.7|10791.8|10794.2|10790.7|10796.3|10793.7|10791.8|10789.3|916
1673994900000|2023-01-17 22:35:00|10794.3|10790.6|10794.2|10790.9|10795.3|10792|10792.7|10789.1|87
1673995200000|2023-01-17 22:40:00|10794.1|10791|10794.1|10790.8|10795|10791.2|10793.7|10790.1|84
1673995500000|2023-01-17 22:45:00|10793.9|10790.7|10792.7|10789.8|10794|10791.3|10792.1|10788.2|158
1673995800000|2023-01-17 22:50:00|10792.9|10789.7|10794.5|10791.7|10795|10792.5|10792.4|10788.9|119
1673996100000|2023-01-17 22:55:00|10794.6|10791.6|10793|10790.6|10795.8|10792.4|10792.4|10789.3|129
1673996400000|2023-01-17 23:00:00|10793.6|10790|10792|10790.7|10794.4|10791.6|10791.3|10789.6|306
1673996700000|2023-01-17 23:05:00|10791.9|10790.6|10790.9|10790|10792.8|10791|10790.4|10789.5|128
1673997000000|2023-01-17 23:10:00|10791.1|10790.2|10791.8|10790.7|10791.9|10790.8|10790.3|10789.5|143
1673997300000|2023-01-17 23:15:00|10791.6|10790.6|10790.7|10789.8|10791.7|10790.7|10790.3|10789.4|211
1673997600000|2023-01-17 23:20:00|10790.8|10789.9|10790.8|10789.9|10791|10790.1|10790.4|10789.4|93
1673997900000|2023-01-17 23:25:00|10790.9|10790|10792.6|10791.7|10793.9|10793|10790.8|10789.9|104
1673998200000|2023-01-17 23:30:00|10792.7|10791.8|10789.1|10788.2|10792.7|10791.8|10788.1|10787.2|235
1673998500000|2023-01-17 23:35:00|10789.2|10788.3|10790.3|10789.4|10790.9|10790|10789.1|10788.1|119
1673998800000|2023-01-17 23:40:00|10790.2|10789.3|10791|10790.1|10791.2|10790.2|10788.9|10788|265
1673999100000|2023-01-17 23:45:00|10791.1|10790|10793.8|10792.9|10793.8|10792.9|10790.4|10789.4|203
1673999400000|2023-01-17 23:50:00|10793.7|10792.8|10793.2|10792.3|10793.9|10793|10792.8|10792|202
1673999700000|2023-01-17 23:55:00|10793.1|10792.2|10789.9|10789|10793.2|10792.3|10785.8|10785.1|247
1674000000000|2023-01-18 00:00:00|10790|10789.1|10783.2|10782.3|10790.8|10789.9|10783.2|10782.3|321
1674000300000|2023-01-18 00:05:00|10783.3|10782.4|10785.2|10784.3|10785.4|10784.5|10782.9|10782|284
1674000600000|2023-01-18 00:10:00|10784.9|10784|10785.9|10785|10786.1|10785.2|10784.2|10783.3|217
1674000900000|2023-01-18 00:15:00|10785.8|10784.9|10786.4|10785.5|10787.6|10786.9|10785.2|10784.3|170
1674001200000|2023-01-18 00:20:00|10786.3|10785.4|10788.9|10788|10788.9|10788|10786.3|10785.4|172
1674001500000|2023-01-18 00:25:00|10788.6|10787.7|10788.8|10787.9|10789.5|10788.6|10787.6|10786.7|155
1674001800000|2023-01-18 00:30:00|10788.9|10788|10791.9|10791|10791.9|10791.1|10788.7|10787.9|171
1674002100000|2023-01-18 00:35:00|10791.8|10790.9|10788.1|10787.2|10791.9|10791|10787.7|10786.8|220
1674002400000|2023-01-18 00:40:00|10788|10787.1|10788.3|10787.4|10789.5|10788.5|10787.8|10786.9|242
1674002700000|2023-01-18 00:45:00|10788.4|10787.5|10787|10786.1|10789.4|10788.5|10786.8|10785.9|245
1674003000000|2023-01-18 00:50:00|10787.1|10786.2|10785.6|10784.7|10788.7|10787.9|10783.8|10782.9|347
1674003300000|2023-01-18 00:55:00|10785.8|10785.2|10784.7|10784.1|10786.6|10785.7|10783.4|10782.6|394
1674003600000|2023-01-18 01:00:00|10784.8|10784.2|10789.4|10788.5|10789.4|10788.5|10783.7|10782.9|456
1674003900000|2023-01-18 01:05:00|10789.8|10788.9|10789.8|10788.9|10790.5|10789.6|10788|10787.1|316
1674004200000|2023-01-18 01:10:00|10789.9|10789|10787.2|10786.3|10790.3|10789.4|10786.3|10785.5|353
1674004500000|2023-01-18 01:15:00|10786.9|10786|10789.4|10788.8|10790.8|10790|10786.1|10785.2|396
1674004800000|2023-01-18 01:20:00|10789.2|10788.6|10788.7|10787.8|10790.3|10789.5|10788.3|10787.7|299
1674005100000|2023-01-18 01:25:00|10788.5|10787.9|10787.5|10786.9|10788.8|10788.2|10787.1|10786.5|233
1674005400000|2023-01-18 01:30:00|10787.6|10787|10787.5|10786.9|10789.8|10789|10787.3|10786.7|358
1674005700000|2023-01-18 01:35:00|10787.6|10787|10787.1|10786.2|10788.8|10788|10786.7|10785.8|309
1674006000000|2023-01-18 01:40:00|10787.2|10786.3|10789.3|10788.4|10789.6|10788.7|10787.2|10786.3|267
1674006300000|2023-01-18 01:45:00|10789.4|10788.5|10789.6|10788.7|10789.8|10788.9|10786.7|10785.8|240
1674006600000|2023-01-18 01:50:00|10789.5|10788.6|10790.1|10789.2|10790.2|10789.5|10788.5|10787.6|215
1674006900000|2023-01-18 01:55:00|10790|10789.1|10796.9|10796|10796.9|10796|10790|10789.1|354
1674007200000|2023-01-18 02:00:00|10796.8|10795.9|10797.2|10796.3|10799.1|10798.2|10796.3|10795.4|412
1674007500000|2023-01-18 02:05:00|10797.1|10796.2|10796.8|10795.9|10797.7|10796.8|10795.9|10795|270
1674007800000|2023-01-18 02:10:00|10797|10796.1|10798.8|10797.9|10799.4|10798.5|10796.2|10795.3|282
1674008100000|2023-01-18 02:15:00|10799.2|10798.3|10799.2|10798.3|10799.4|10798.6|10797.3|10796.4|262
1674008400000|2023-01-18 02:20:00|10799.1|10798.2|10798.2|10797.3|10799.8|10798.9|10798.1|10797.2|297
1674008700000|2023-01-18 02:25:00|10798.1|10797.2|10793.5|10792.6|10798.2|10797.3|10793.3|10792.6|258
1674009000000|2023-01-18 02:30:00|10793.1|10792.2|10790.8|10789.9|10794|10793.1|10789|10788.1|407
1674009300000|2023-01-18 02:35:00|10790.7|10789.8|10789.9|10789|10793.3|10792.4|10789.3|10788.4|507
1674009600000|2023-01-18 02:40:00|10790|10789.1|10790.1|10789.2|10793.8|10792.8|10773.7|10772.8|2305
1674009900000|2023-01-18 02:45:00|10790.6|10789.7|10785.5|10784.6|10791|10790.1|10780.5|10779.6|2045
1674010200000|2023-01-18 02:50:00|10785.6|10784.7|10772.5|10771.6|10788.1|10787.2|10766.6|10765.7|2011
1674010500000|2023-01-18 02:55:00|10772.6|10771.7|10787.8|10786.9|10788.3|10787.4|10770.9|10770|1735
1674010800000|2023-01-18 03:00:00|10787.9|10787|10780.8|10779.9|10788.5|10787.7|10780.5|10779.6|1542
1674011100000|2023-01-18 03:05:00|10780.9|10780|10782.6|10781.7|10784.8|10783.9|10779.3|10778.4|1248
1674011400000|2023-01-18 03:10:00|10782.8|10781.8|10788.9|10788|10789.3|10788.4|10782.2|10781.2|1532
1674011700000|2023-01-18 03:15:00|10789|10788.1|10786.9|10785.9|10789.8|10788.9|10784.8|10783.9|1125
1674012000000|2023-01-18 03:20:00|10786.5|10786|10779.2|10778.4|10786.7|10786|10778.4|10777.6|1367
1674012300000|2023-01-18 03:25:00|10779.3|10778.3|10776.8|10775.9|10779.9|10779|10774.4|10773.4|888
1674012600000|2023-01-18 03:30:00|10776.9|10775.7|10770.6|10769.7|10777|10776.1|10770.6|10769.7|960
1674012900000|2023-01-18 03:35:00|10770.7|10769.8|10772.4|10771.5|10772.6|10771.8|10768.9|10767.9|656
1674013200000|2023-01-18 03:40:00|10772.6|10771.7|10772.6|10771.7|10773.9|10773|10769|10768.2|665
1674013500000|2023-01-18 03:45:00|10772.4|10771.5|10773.4|10772.5|10777.1|10776.2|10772|10771.1|670
1674013800000|2023-01-18 03:50:00|10773.3|10772.4|10775.7|10774.8|10775.7|10774.8|10771.5|10770.6|516
1674014100000|2023-01-18 03:55:00|10775.6|10774.7|10773.7|10772.8|10776.6|10775.7|10773.3|10772.4|396
1674014400000|2023-01-18 04:00:00|10773.8|10772.9|10773.1|10772.2|10775.2|10774.3|10769.8|10769|504
1674014700000|2023-01-18 04:05:00|10773.2|10772.3|10768.6|10767.7|10773.5|10772.6|10768.1|10767.4|494
1674015000000|2023-01-18 04:10:00|10768.7|10767.8|10770|10769.1|10771|10770.1|10767.9|10767|363
1674015300000|2023-01-18 04:15:00|10770.1|10769.2|10773.2|10772.3|10773.3|10772.4|10769.6|10768.7|371
1674015600000|2023-01-18 04:20:00|10773.1|10772.2|10769.7|10768.8|10773.6|10772.7|10768.1|10767.2|383
1674015900000|2023-01-18 04:25:00|10769.8|10768.9|10772.6|10771.7|10772.9|10772|10768.8|10767.9|315
1674016200000|2023-01-18 04:30:00|10772.7|10771.5|10775.4|10774.5|10775.4|10774.5|10771.4|10770.5|367
1674016500000|2023-01-18 04:35:00|10775.3|10774.4|10776.2|10775.3|10776.3|10775.4|10773.7|10772.8|294
1674016800000|2023-01-18 04:40:00|10776.1|10775.2|10778|10777.1|10778.1|10777.2|10774.6|10773.7|335
1674017100000|2023-01-18 04:45:00|10778.1|10777.2|10777|10776.1|10778.3|10777.4|10776.4|10775.5|340
1674017400000|2023-01-18 04:50:00|10776.8|10775.9|10774.7|10773.8|10777.2|10776.3|10773.5|10772.6|292
1674017700000|2023-01-18 04:55:00|10774.8|10773.9|10775.1|10774.2|10775.7|10774.9|10773.8|10772.9|302
1674018000000|2023-01-18 05:00:00|10775|10774.1|10773.5|10772.6|10776.9|10776|10773.5|10772.6|319
1674018300000|2023-01-18 05:05:00|10773.4|10772.5|10772.2|10771.3|10773.6|10772.7|10770.9|10770|329
1674018600000|2023-01-18 05:10:00|10772.1|10771.2|10771.3|10770.4|10773.3|10772.6|10770.7|10769.8|289
1674018900000|2023-01-18 05:15:00|10771.1|10770.2|10770|10769.1|10772.8|10772|10769.7|10769|251
1674019200000|2023-01-18 05:20:00|10769.9|10769|10771.2|10770.3|10772.9|10772.2|10769.9|10769|243
1674019500000|2023-01-18 05:25:00|10771.1|10770.2|10771|10770.1|10772|10771.3|10768.5|10767.6|314
1674019800000|2023-01-18 05:30:00|10771.1|10770.2|10774.2|10773.3|10774.3|10773.3|10769.9|10769|343
1674020100000|2023-01-18 05:35:00|10774.1|10773.2|10775.3|10774.4|10775.7|10774.8|10772|10771.1|423
1674020400000|2023-01-18 05:40:00|10775.2|10774.3|10777.4|10776.5|10778.8|10777.9|10774.9|10774|582
1674020700000|2023-01-18 05:45:00|10777.3|10776.4|10776.6|10775.7|10778.5|10777.6|10775.4|10774.5|402
1674021000000|2023-01-18 05:50:00|10776.7|10775.8|10779.9|10779|10780.1|10779.2|10776|10775.1|411
1674021300000|2023-01-18 05:55:00|10779.7|10778.8|10780.2|10779.3|10780.6|10779.7|10777.8|10777|377
1674021600000|2023-01-18 06:00:00|10780.1|10779.2|10784.7|10783.8|10785.1|10784.2|10780|10779.1|550
1674021900000|2023-01-18 06:05:00|10784.8|10783.9|10785.3|10784.4|10785.8|10784.9|10782.2|10781.3|374
1674022200000|2023-01-18 06:10:00|10785.7|10784.8|10786.1|10785.2|10788.4|10787.5|10785.5|10784.6|492
1674022500000|2023-01-18 06:15:00|10786.2|10785.3|10785.9|10785|10787.6|10786.7|10783.9|10783|316
1674022800000|2023-01-18 06:20:00|10786|10785.1|10788.7|10787.8|10789.6|10788.7|10784.8|10783.9|411
1674023100000|2023-01-18 06:25:00|10788.8|10787.9|10785.7|10784.8|10789.2|10788.3|10784.8|10783.9|348
1674023400000|2023-01-18 06:30:00|10785.6|10784.7|10784|10783.1|10787.7|10786.9|10783.6|10782.7|571
1674023700000|2023-01-18 06:35:00|10784.1|10783.2|10786.5|10785.6|10787.2|10786.3|10783.9|10783|465
1674024000000|2023-01-18 06:40:00|10786.3|10785.4|10786.9|10786|10787.2|10786.3|10782.2|10781.3|674
1674024300000|2023-01-18 06:45:00|10787|10786.1|10783.9|10783|10788.7|10787.8|10782.4|10781.5|554
1674024600000|2023-01-18 06:50:00|10784.1|10783.2|10786.8|10785.9|10787.8|10786.9|10783.3|10782.4|522
1674024900000|2023-01-18 06:55:00|10786.7|10785.8|10790.3|10789.4|10791.5|10790.6|10785.4|10784.5|647
1674025200000|2023-01-18 07:00:00|10790.6|10789.7|10799.1|10798.2|10799.6|10798.7|10790.5|10789.4|1088
1674025500000|2023-01-18 07:05:00|10799.2|10798.3|10798.4|10797.5|10800.2|10799.3|10794.3|10793.4|657
1674025800000|2023-01-18 07:10:00|10798.3|10797.4|10806.9|10806.3|10810|10809.1|10798.3|10797.4|918
1674026100000|2023-01-18 07:15:00|10807.5|10806.9|10814.5|10813.6|10816.2|10815.3|10807.5|10806.6|665
1674026400000|2023-01-18 07:20:00|10814.6|10813.7|10810.6|10809.7|10814.6|10813.7|10808.6|10807.9|605
1674026700000|2023-01-18 07:25:00|10810.4|10809.5|10811.9|10811|10821.1|10820.2|10809.4|10808.5|1077
1674027000000|2023-01-18 07:30:00|10812.2|10811.3|10810.6|10809.7|10813.3|10812.4|10808.6|10807.7|799
1674027300000|2023-01-18 07:35:00|10810.5|10809.6|10812.9|10812.3|10818|10817.1|10809.8|10808.9|1010
1674027600000|2023-01-18 07:40:00|10813|10812.1|10826|10825.1|10826.9|10826|10810.2|10809.3|1112
1674027900000|2023-01-18 07:45:00|10826.1|10825.2|10821.5|10820.6|10834.7|10833.8|10818.4|10817.5|1098
1674028200000|2023-01-18 07:50:00|10821.4|10820.5|10829.6|10828.7|10834.1|10833.2|10821.2|10820.3|805
1674028500000|2023-01-18 07:55:00|10830|10829.1|10825.8|10824.9|10837.2|10836.3|10825.5|10824.7|976
1674028800000|2023-01-18 08:00:00|10826|10825.1|10835|10834.1|10836.6|10835.7|10825.8|10824.9|918
1674029100000|2023-01-18 08:05:00|10834.9|10834|10830.9|10830.3|10839.6|10838.7|10830.2|10829.4|739
1674029400000|2023-01-18 08:10:00|10831.3|10830|10836.3|10835.7|10837.4|10836.6|10829.4|10828.5|757
1674029700000|2023-01-18 08:15:00|10836.5|10835.6|10849.5|10848.6|10852|10851.1|10836.4|10835.5|1042
1674030000000|2023-01-18 08:20:00|10849.4|10848.5|10845.8|10845.2|10850.8|10849.9|10842.4|10841.5|922
1674030300000|2023-01-18 08:25:00|10845.5|10844.9|10843.5|10842.6|10848.3|10847.5|10842.1|10841.4|867
1674030600000|2023-01-18 08:30:00|10843.6|10842.7|10846.3|10845.4|10846.7|10845.8|10841.1|10840.2|670
1674030900000|2023-01-18 08:35:00|10845.9|10845.3|10842.9|10842|10845.9|10845.3|10840.5|10839.6|651
1674031200000|2023-01-18 08:40:00|10842.8|10841.9|10842.3|10841.4|10846.6|10846|10838.3|10837.4|770
1674031500000|2023-01-18 08:45:00|10842.2|10841.3|10837.8|10836.9|10844.4|10843.5|10837.7|10836.8|708
1674031800000|2023-01-18 08:50:00|10837.6|10836.7|10841.8|10840.9|10843.9|10843|10835.5|10834.8|760
1674032100000|2023-01-18 08:55:00|10841.9|10841|10842.9|10842.3|10842.9|10842.3|10836.7|10835.8|716
1674032400000|2023-01-18 09:00:00|10843.8|10842.9|10839.8|10838.9|10844.2|10843.6|10839.5|10838.7|664
1674032700000|2023-01-18 09:05:00|10839.9|10839|10847.2|10846.3|10847.9|10847.3|10837.3|10836.6|574
1674033000000|2023-01-18 09:10:00|10847.1|10846.2|10846.1|10845.2|10849.8|10848.9|10845|10844.1|541
1674033300000|2023-01-18 09:15:00|10846.2|10845.3|10854.4|10853.5|10857.2|10856.4|10845.8|10844.9|699
1674033600000|2023-01-18 09:20:00|10854.5|10853.6|10849.9|10849|10854.7|10853.8|10848.6|10847.9|564
1674033900000|2023-01-18 09:25:00|10850|10849.1|10853.4|10852.8|10854.9|10854.1|10848.6|10847.7|561
1674034200000|2023-01-18 09:30:00|10853.3|10852.7|10856.5|10855.6|10861.1|10860.2|10851.1|10850.3|941
1674034500000|2023-01-18 09:35:00|10856.4|10855.5|10855.8|10854.9|10859|10858.1|10854.2|10853.3|617
1674034800000|2023-01-18 09:40:00|10855.9|10855|10859.1|10858.2|10860.5|10859.6|10854|10853.1|632
1674035100000|2023-01-18 09:45:00|10859|10858.1|10863.5|10862.6|10864.2|10863.6|10857.2|10856.5|720
1674035400000|2023-01-18 09:50:00|10863.4|10862.5|10863.8|10862.9|10865.2|10864.4|10862.2|10861.4|632
1674035700000|2023-01-18 09:55:00|10863.9|10863|10871.2|10869.3|10872.1|10871.2|10863.7|10863|793
1674036000000|2023-01-18 10:00:00|10871.1|10869.5|10862.7|10861.8|10871.2|10869.6|10861.6|10861|764
1674036300000|2023-01-18 10:05:00|10863|10862.4|10863.3|10862.4|10865.2|10864.3|10861.8|10861.1|485
1674036600000|2023-01-18 10:10:00|10863.4|10862.5|10856.5|10855.9|10864.1|10863.5|10856|10855.3|692
1674036900000|2023-01-18 10:15:00|10856.7|10856.1|10859.8|10858.9|10861.9|10861.3|10856|10855.4|632
1674037200000|2023-01-18 10:20:00|10859.7|10858.8|10856.8|10855.9|10861.4|10860.6|10855.8|10854.9|645
1674037500000|2023-01-18 10:25:00|10856.7|10855.8|10856.3|10855.4|10861.3|10860.6|10855.9|10855|643
1674037800000|2023-01-18 10:30:00|10856.4|10855.5|10860.9|10860|10861.8|10861|10853.7|10852.8|621
1674038100000|2023-01-18 10:35:00|10860.7|10859.8|10859.2|10858.6|10862.2|10861.5|10859.1|10858.5|498
1674038400000|2023-01-18 10:40:00|10859.4|10858.5|10858|10857.1|10860.2|10859.3|10857.2|10856.3|531
1674038700000|2023-01-18 10:45:00|10858.1|10857.2|10856.2|10855.3|10859.1|10858.2|10854.5|10853.6|548
1674039000000|2023-01-18 10:50:00|10856.1|10855.2|10854|10853.4|10858.6|10857.9|10852.9|10852.3|475
1674039300000|2023-01-18 10:55:00|10853.8|10853.2|10853|10852.1|10854.3|10853.6|10850.2|10849.3|585
1674039600000|2023-01-18 11:00:00|10853.1|10852.2|10852.6|10851.7|10854.7|10853.8|10851.2|10850.3|492
1674039900000|2023-01-18 11:05:00|10852.7|10851.8|10848.4|10847.8|10853.3|10852.4|10847.4|10846.7|465
1674040200000|2023-01-18 11:10:00|10848.3|10847.7|10845.6|10844.7|10849.5|10848.6|10845.4|10844.7|457
1674040500000|2023-01-18 11:15:00|10845.7|10844.8|10842.9|10842|10846.1|10845.3|10841|10840.1|479
1674040800000|2023-01-18 11:20:00|10842.8|10841.9|10834.1|10833.2|10843.1|10842.4|10833.8|10832.9|586
1674041100000|2023-01-18 11:25:00|10834.2|10833.3|10831|10830.1|10835.3|10834.5|10830.1|10829.3|583
1674041400000|2023-01-18 11:30:00|10831.1|10830.2|10827.9|10827|10831.1|10830.2|10825.7|10824.9|449
1674041700000|2023-01-18 11:35:00|10828.3|10827.4|10831.7|10831.1|10831.9|10831.1|10827.4|10826.5|426
1674042000000|2023-01-18 11:40:00|10831.8|10830.9|10834.4|10833.5|10836.8|10836.1|10831.1|10830.4|518
1674042300000|2023-01-18 11:45:00|10834.3|10833.7|10823.7|10822.8|10834.5|10833.9|10820.6|10819.7|675
1674042600000|2023-01-18 11:50:00|10823.6|10822.7|10828.1|10827.2|10831.3|10830.6|10822.7|10821.8|635
1674042900000|2023-01-18 11:55:00|10828|10827.1|10815.6|10814.7|10829.5|10828.7|10812.3|10810.7|854
1674043200000|2023-01-18 12:00:00|10815.7|10814.8|10825.7|10824.8|10827.6|10826.9|10815.5|10814.3|847
1674043500000|2023-01-18 12:05:00|10825.6|10824.7|10822.9|10822|10826.1|10825.4|10819.4|10818.6|646
1674043800000|2023-01-18 12:10:00|10822.8|10821.9|10826.6|10825.7|10829.8|10828.9|10822.1|10821.4|541
1674044100000|2023-01-18 12:15:00|10826.7|10825.8|10825|10824.1|10830|10829.1|10823.6|10822.7|494
1674044400000|2023-01-18 12:20:00|10825.2|10824.3|10832.2|10831.6|10833|10832.3|10824.5|10823.8|465
1674044700000|2023-01-18 12:25:00|10832.3|10831.7|10833.3|10832.4|10834.2|10833.5|10829.2|10828.6|468
1674045000000|2023-01-18 12:30:00|10833.5|10832.6|10825.3|10824.4|10834|10833.2|10824.6|10824|518
1674045300000|2023-01-18 12:35:00|10825.4|10824.5|10822.9|10822|10826|10825.1|10822.8|10821.9|418
1674045600000|2023-01-18 12:40:00|10822.8|10821.9|10825.4|10824.5|10826.4|10825.8|10821.1|10820.4|465
1674045900000|2023-01-18 12:45:00|10825.3|10824.4|10829.7|10828.8|10832.5|10831.7|10825.3|10824.4|480
1674046200000|2023-01-18 12:50:00|10829.5|10828.6|10833.2|10832.6|10833.8|10833.2|10827.7|10826.9|566
1674046500000|2023-01-18 12:55:00|10833.1|10832.5|10824.5|10823.6|10833.3|10832.7|10823.1|10822.2|748
1674046800000|2023-01-18 13:00:00|10824.4|10823.5|10834.6|10833.7|10835|10834.2|10822.9|10822|798
1674047100000|2023-01-18 13:05:00|10834.8|10833.9|10834.3|10833.4|10838.3|10837.6|10833.4|10832.6|707
1674047400000|2023-01-18 13:10:00|10834.4|10833.5|10839|10838.1|10839|10838.1|10834|10833.1|522
1674047700000|2023-01-18 13:15:00|10838.9|10838|10835.3|10834.7|10839.6|10838.8|10835.3|10834.7|487
1674048000000|2023-01-18 13:20:00|10835.4|10834.8|10838.5|10837.6|10842.8|10842|10835.1|10834.5|618
1674048300000|2023-01-18 13:25:00|10838.3|10837.4|10842.3|10839.9|10845.2|10844.2|10838.2|10837.4|1058
1674048600000|2023-01-18 13:30:00|10842|10840.3|10846.3|10845.4|10865.5|10864.6|10842|10839.8|2294
1674048900000|2023-01-18 13:35:00|10846.4|10845.5|10846.1|10845.2|10853.4|10852.5|10839.5|10838.6|1881
1674049200000|2023-01-18 13:40:00|10845.9|10845|10856.6|10855.7|10859|10858.1|10844.5|10843.6|1757
1674049500000|2023-01-18 13:45:00|10856.7|10855.8|10861.3|10860.4|10864.5|10863.6|10854.2|10853.3|1625
1674049800000|2023-01-18 13:50:00|10861.5|10860.6|10867.4|10866.5|10868.4|10867.5|10857.8|10856.9|1641
1674050100000|2023-01-18 13:55:00|10867.3|10866.4|10858.7|10858.1|10867.6|10866.7|10854.3|10853.4|1280
1674050400000|2023-01-18 14:00:00|10858.8|10857.9|10860.3|10859.4|10860.9|10860|10852.7|10852|893
1674050700000|2023-01-18 14:05:00|10860.1|10859.5|10862.9|10862|10864.2|10863.3|10859.3|10858.4|942
1674051000000|2023-01-18 14:10:00|10862.7|10861.8|10866.4|10865.5|10868.7|10867.8|10855.8|10854.9|839
1674051300000|2023-01-18 14:15:00|10866.6|10865.6|10876.8|10875.9|10884.1|10883.2|10866.2|10865|1482
1674051600000|2023-01-18 14:20:00|10877.1|10876.2|10883.4|10882.5|10884.6|10883.7|10871.9|10871|1232
1674051900000|2023-01-18 14:25:00|10883.8|10882.9|10879.4|10878.3|10887.9|10887|10876.3|10875.4|1208
1674052200000|2023-01-18 14:30:00|10879.2|10878.5|10874.6|10873.7|10885.7|10884.8|10873.7|10872.8|1429
1674052500000|2023-01-18 14:35:00|10874.7|10873.8|10861.8|10860.9|10875.1|10874|10848.5|10847.4|1534
1674052800000|2023-01-18 14:40:00|10861.9|10861|10862.5|10861.6|10872.8|10871.9|10857.5|10856.6|1417
1674053100000|2023-01-18 14:45:00|10862.4|10861.5|10865.8|10864.9|10867.8|10866.9|10850.1|10848.8|1626
1674053400000|2023-01-18 14:50:00|10866.6|10865.7|10861.3|10860.4|10868.5|10867.6|10858.4|10857.6|1123
1674053700000|2023-01-18 14:55:00|10861.4|10860.5|10864.4|10863.5|10864.8|10864.1|10856.2|10855.3|1019
1674054000000|2023-01-18 15:00:00|10864.3|10863.4|10854.5|10853.6|10869.4|10868.6|10851.9|10851|1382
1674054300000|2023-01-18 15:05:00|10854.6|10853.7|10852.7|10851.8|10857.8|10856.9|10850.8|10849.9|1070
1674054600000|2023-01-18 15:10:00|10852.8|10851.9|10848.7|10847.8|10858.3|10857.4|10845.6|10844.8|1068
1674054900000|2023-01-18 15:15:00|10848.8|10847.9|10846.3|10845.4|10857.9|10857|10843.3|10842.4|1137
1674055200000|2023-01-18 15:20:00|10846|10845.1|10850.3|10849.4|10852.9|10852.1|10844.5|10843.9|1003
1674055500000|2023-01-18 15:25:00|10850.2|10849.3|10850.9|10850|10853.8|10853.1|10847.7|10846.8|893
1674055800000|2023-01-18 15:30:00|10850.8|10849.9|10850.8|10850.2|10854.3|10853.6|10844|10843.1|911
1674056100000|2023-01-18 15:35:00|10850.9|10850|10837.9|10837|10854.2|10853.3|10837.2|10836.3|1028
1674056400000|2023-01-18 15:40:00|10838|10837.1|10843|10842.4|10844.8|10843.9|10836.8|10835.9|976
1674056700000|2023-01-18 15:45:00|10842.9|10842.3|10844.9|10844|10849.9|10849|10839.4|10838.5|1069
1674057000000|2023-01-18 15:50:00|10845|10844.1|10833.7|10833.1|10845.7|10844.8|10832.4|10831.7|1022
1674057300000|2023-01-18 15:55:00|10833.6|10833|10833.6|10833|10834.1|10833.4|10827.1|10826.3|1136
1674057600000|2023-01-18 16:00:00|10833.7|10833.1|10832.2|10831.6|10834.8|10834.1|10829.8|10829.2|955
1674057900000|2023-01-18 16:05:00|10832.6|10832|10832|10831.1|10833.3|10832.6|10828.6|10827.8|887
1674058200000|2023-01-18 16:10:00|10831.9|10831|10835.1|10834.5|10836.5|10835.6|10830.6|10829.7|782
1674058500000|2023-01-18 16:15:00|10835|10834.4|10829|10828.1|10835.3|10834.4|10827.9|10827|682
1674058800000|2023-01-18 16:20:00|10829.1|10828.2|10818|10817.1|10829.3|10828.6|10817.1|10816.2|912
1674059100000|2023-01-18 16:25:00|10818.1|10817.2|10824.1|10823.2|10828.9|10828|10815.9|10815|933
1674059400000|2023-01-18 16:30:00|10824.2|10823.3|10818.3|10817.4|10824.2|10823.3|10817.1|10816.3|844
1674059700000|2023-01-18 16:35:00|10818.4|10817.5|10816.2|10815.3|10819.4|10818.5|10814|10813.4|796
1674060000000|2023-01-18 16:40:00|10816.1|10815.2|10817.1|10816.5|10821.8|10821.1|10814.9|10814|858
1674060300000|2023-01-18 16:45:00|10817.3|10816.7|10817.2|10816.3|10819.1|10818.2|10814.3|10813.5|820
1674060600000|2023-01-18 16:50:00|10817.1|10816.2|10821.5|10820.6|10821.7|10821|10816.2|10815.4|756
1674060900000|2023-01-18 16:55:00|10821.3|10820.7|10827.3|10826.4|10829.6|10828.7|10821.3|10820.5|756
1674061200000|2023-01-18 17:00:00|10827.8|10826.9|10820.6|10819.7|10828.4|10827.5|10820.3|10819.4|804
1674061500000|2023-01-18 17:05:00|10820.7|10819.8|10818.1|10817.2|10823.1|10822.2|10817.7|10816.9|547
1674061800000|2023-01-18 17:10:00|10816.9|10816|10798.6|10797.7|10817.6|10816.9|10796.6|10795.5|934
1674062100000|2023-01-18 17:15:00|10798.4|10797.5|10795.7|10794.8|10802.9|10802|10793.6|10792.8|965
1674062400000|2023-01-18 17:20:00|10795.8|10794.9|10799.4|10798.5|10800.4|10799.7|10793.8|10792.9|859
1674062700000|2023-01-18 17:25:00|10799.3|10798.4|10792.5|10791.9|10800.5|10799.6|10787.8|10787|705
1674063000000|2023-01-18 17:30:00|10792.6|10791.6|10791.1|10790.2|10793|10792.1|10788.4|10787.8|813
1674063300000|2023-01-18 17:35:00|10791|10790.4|10791.7|10790.8|10795.7|10795.1|10790.6|10789.9|749
1674063600000|2023-01-18 17:40:00|10791.8|10790.9|10794.7|10793.8|10797|10796.2|10791.5|10790.6|621
1674063900000|2023-01-18 17:45:00|10794.3|10793.7|10792.8|10791.9|10795.9|10795|10789.6|10788.8|572
1674064200000|2023-01-18 17:50:00|10792.6|10792|10789.5|10788.6|10793.1|10792.2|10788.7|10788|612
1674064500000|2023-01-18 17:55:00|10789.6|10788.7|10796.4|10795.5|10797.1|10796.2|10789.2|10788.3|581
1674064800000|2023-01-18 18:00:00|10796.5|10795.9|10796.3|10795.4|10799.8|10798.9|10793.6|10792.9|670
1674065100000|2023-01-18 18:05:00|10796.2|10795.3|10792.4|10791.5|10797.2|10796.5|10791.8|10790.9|665
1674065400000|2023-01-18 18:10:00|10792.2|10791.6|10794|10793.1|10796.6|10795.7|10789.7|10788.8|579
1674065700000|2023-01-18 18:15:00|10793.9|10793|10793|10792.1|10796.1|10795.3|10792.5|10791.6|491
1674066000000|2023-01-18 18:20:00|10793.3|10792.4|10794.1|10793.2|10795.2|10794.6|10790.8|10790|578
1674066300000|2023-01-18 18:25:00|10794.2|10793.3|10793|10792.1|10795.6|10794.8|10792.4|10791.5|499
1674066600000|2023-01-18 18:30:00|10792.9|10792|10790|10789.1|10794.5|10793.7|10789.8|10788.9|300
1674066900000|2023-01-18 18:35:00|10790.3|10789.4|10790.7|10789.8|10792.3|10791.4|10787.3|10786.4|545
1674067200000|2023-01-18 18:40:00|10790.8|10789.9|10791.2|10790.3|10792.4|10791.7|10788.7|10787.8|475
1674067500000|2023-01-18 18:45:00|10791.1|10790.2|10794.5|10793.6|10796.8|10795.9|10789.4|10788.5|697
1674067800000|2023-01-18 18:50:00|10794.6|10793.9|10795.8|10795.2|10797.1|10796.3|10791.3|10790.7|482
1674068100000|2023-01-18 18:55:00|10795.9|10795.3|10797|10796.1|10797.3|10796.4|10794.2|10793.4|517
1674068400000|2023-01-18 19:00:00|10797.1|10796.2|10792|10791.1|10797.1|10796.2|10791.8|10791|661
1674068700000|2023-01-18 19:05:00|10792.1|10791.2|10792.9|10792|10794.2|10793.4|10789.2|10788.3|611
1674069000000|2023-01-18 19:10:00|10792.5|10791.6|10792.3|10791.4|10795|10794.1|10791.7|10790.8|438
1674069300000|2023-01-18 19:15:00|10792.1|10791.2|10793.1|10792.2|10794.6|10793.7|10791|10790.2|462
1674069600000|2023-01-18 19:20:00|10793.4|10792.5|10792.2|10791.6|10795.2|10794.3|10789.8|10789|516
1674069900000|2023-01-18 19:25:00|10792|10791.4|10793.3|10792.7|10795|10794.3|10791.2|10790.5|420
1674070200000|2023-01-18 19:30:00|10794.1|10793.5|10791.4|10790.8|10794.1|10793.5|10791.2|10790.4|288
1674070500000|2023-01-18 19:35:00|10791.5|10790.9|10790.5|10789.6|10791.8|10791.1|10789.9|10789.1|412
1674070800000|2023-01-18 19:40:00|10790.4|10789.5|10791.4|10790.8|10792.9|10792.1|10789.1|10788.2|397
1674071100000|2023-01-18 19:45:00|10791.5|10790.6|10791.9|10791.3|10792.3|10791.6|10789.4|10788.8|366
1674071400000|2023-01-18 19:50:00|10792|10791.4|10788.6|10787.7|10792.2|10791.4|10788.1|10787.2|307
1674071700000|2023-01-18 19:55:00|10788.5|10787.6|10795.6|10794.7|10797.1|10796.5|10787.5|10786.7|519
1674072000000|2023-01-18 20:00:00|10795.4|10794.8|10790.5|10789.6|10795.6|10794.8|10789.8|10788.9|593
1674072300000|2023-01-18 20:05:00|10790.4|10789.5|10789.1|10788.2|10791.1|10790.2|10788.5|10787.8|509
1674072600000|2023-01-18 20:10:00|10789|10788.1|10791.4|10790.8|10792.1|10791.3|10788.5|10787.7|505
1674072900000|2023-01-18 20:15:00|10791.6|10790.7|10791|10790.1|10793.1|10792.2|10790.3|10789.6|484
1674073200000|2023-01-18 20:20:00|10790.9|10790.3|10792.4|10791.8|10794.7|10794.1|10790.4|10789.7|395
1674073500000|2023-01-18 20:25:00|10792.5|10791.9|10794.2|10793.3|10795|10794.1|10792|10791.3|354
1674073800000|2023-01-18 20:30:00|10794.3|10793.4|10790.5|10789.6|10794.7|10793.8|10789.4|10788.7|415
1674074100000|2023-01-18 20:35:00|10790.4|10789.5|10790|10789.1|10792.1|10791.3|10788.8|10787.9|411
1674074400000|2023-01-18 20:40:00|10790.1|10789.2|10790.5|10789.6|10792|10791.1|10787.8|10787.2|331
1674074700000|2023-01-18 20:45:00|10790.6|10789.7|10791.6|10790.7|10792.7|10791.9|10790.5|10789.6|383
1674075000000|2023-01-18 20:50:00|10791.4|10790.8|10790.8|10789.9|10792.3|10791.5|10790|10789.2|366
1674075300000|2023-01-18 20:55:00|10790.9|10790|10789.8|10788.9|10791.9|10791|10789.8|10788.9|354
1674075600000|2023-01-18 21:00:00|10789.9|10789.3|10793.2|10792.3|10793.7|10792.9|10789.8|10789|268
1674075900000|2023-01-18 21:05:00|10793.3|10792.4|10792.8|10791.9|10793.9|10793|10792|10791.3|141
1674076200000|2023-01-18 21:10:00|10792.6|10791.7|10790.1|10789.2|10792.6|10791.9|10789.7|10788.8|162
1674076500000|2023-01-18 21:15:00|10790.2|10789.3|10792.8|10792.2|10793.4|10792.5|10790.1|10789.2|131
1674076800000|2023-01-18 21:20:00|10793|10792.1|10793.9|10793|10794.6|10793.7|10792.5|10791.6|109
1674077100000|2023-01-18 21:25:00|10793.8|10792.9|10792.2|10791.1|10794.7|10793.6|10792|10791|159
1674077400000|2023-01-18 21:30:00|10792.4|10791.5|10795.2|10794.3|10795.7|10794.9|10792.1|10791.2|196
1674077700000|2023-01-18 21:35:00|10795.1|10794.2|10794.9|10794|10797|10795.8|10794.8|10793.9|165
1674078000000|2023-01-18 21:40:00|10794.8|10793.9|10795.5|10794.3|10796.4|10795.5|10794|10793.1|116
1674078300000|2023-01-18 21:45:00|10795.4|10794.5|10795.2|10794.3|10795.6|10794.5|10794.5|10793.5|141
1674078600000|2023-01-18 21:50:00|10795.1|10794.2|10796.2|10794.6|10798.3|10796.9|10795|10794|354
1674078900000|2023-01-18 21:55:00|10796.1|10794.5|10794.7|10792.9|10796.8|10795.1|10794.4|10792.9|319
1674079200000|2023-01-18 22:00:00|10795.9|10792.4|10792.9|10788.8|10796|10792.5|10792.6|10788.1|73
1674079500000|2023-01-18 22:05:00|10794.1|10788.5|10791.3|10788.8|10794.1|10789.2|10790.8|10788.5|76
1674079800000|2023-01-18 22:10:00|10791.2|10788.7|10791.2|10788.5|10796.9|10790.9|10790.9|10788.1|473
1674080100000|2023-01-18 22:15:00|10791.3|10788.3|10792.3|10788.7|10792.9|10789.2|10790.7|10787.3|377
1674080400000|2023-01-18 22:20:00|10792.5|10788.6|10792.9|10789.6|10793.1|10789.8|10792.1|10788.4|62
1674080700000|2023-01-18 22:25:00|10792.6|10789.1|10792.5|10789.7|10793.6|10790.3|10790.9|10788.1|148
1674081000000|2023-01-18 22:30:00|10792.6|10789.8|10793.4|10790.8|10795|10791.4|10791.7|10788.9|323
1674081300000|2023-01-18 22:35:00|10793.5|10790.9|10792.3|10790|10794.3|10791.8|10791.6|10789.4|170
1674081600000|2023-01-18 22:40:00|10792.2|10790.2|10792.7|10790.4|10793.5|10790.7|10792.1|10789.8|115
1674081900000|2023-01-18 22:45:00|10792.8|10790.5|10793.2|10791.4|10793.9|10791.5|10792.6|10789.8|158
1674082200000|2023-01-18 22:50:00|10793.3|10791.3|10794.7|10792.3|10795.6|10793.1|10792.5|10790.5|732
1674082500000|2023-01-18 22:55:00|10794.6|10792.4|10793.9|10790|10794.8|10792.7|10792.4|10789.6|505
1674082800000|2023-01-18 23:00:00|10794.1|10790.3|10792.5|10790.4|10795.8|10792.9|10791.9|10789.9|445
1674083100000|2023-01-18 23:05:00|10792.3|10790.6|10794.1|10792.7|10794.4|10793|10791|10789.1|212
1674083400000|2023-01-18 23:10:00|10794|10792.6|10793.9|10792.6|10795.7|10794.4|10792.4|10791.1|477
1674083700000|2023-01-18 23:15:00|10794.3|10792.5|10794.2|10793.1|10794.9|10793.7|10792.6|10791.5|479
1674084000000|2023-01-18 23:20:00|10794.1|10793.2|10795.2|10794.3|10795.9|10794.7|10793.3|10792.3|454
1674084300000|2023-01-18 23:25:00|10795.3|10794.2|10794.8|10793.7|10795.8|10794.7|10793.9|10793|291
1674084600000|2023-01-18 23:30:00|10794.9|10793.5|10796.2|10795.3|10796.7|10795.7|10794.1|10792.9|366
1674084900000|2023-01-18 23:35:00|10796.3|10795.4|10795.4|10794.5|10796.4|10795.5|10795.2|10793.9|320
1674085200000|2023-01-18 23:40:00|10795.5|10794.6|10797.7|10796.6|10798|10796.7|10795.1|10794|195
1674085500000|2023-01-18 23:45:00|10797.5|10796.5|10798|10797.1|10798.7|10797.7|10797.2|10796.2|159
1674085800000|2023-01-18 23:50:00|10797.9|10797|10797.6|10796.7|10798|10797.1|10796.3|10795.3|244
1674086100000|2023-01-18 23:55:00|10797.5|10796.6|10797.9|10797|10798.9|10797.4|10796.8|10795.8|294
1674086400000|2023-01-19 00:00:00|10798.5|10797.3|10798.7|10797.8|10798.8|10797.9|10795|10793.9|460
1674086700000|2023-01-19 00:05:00|10798.6|10797.7|10794.2|10793.3|10798.8|10797.9|10794.1|10793.2|318
1674087000000|2023-01-19 00:10:00|10794.1|10793.2|10797.3|10796.4|10798.1|10797.2|10794.1|10793.2|277
1674087300000|2023-01-19 00:15:00|10797.2|10796.3|10796.3|10795.4|10797.9|10797|10795.5|10794.6|309
1674087600000|2023-01-19 00:20:00|10796.5|10795.6|10792.5|10791.9|10797.4|10796.5|10791.2|10790.4|325
1674087900000|2023-01-19 00:25:00|10792.6|10791.7|10794.6|10793.7|10794.6|10793.9|10790.5|10789.6|342
1674088200000|2023-01-19 00:30:00|10794.7|10793.8|10795.2|10794.3|10797.5|10796.6|10792|10791.1|508
1674088500000|2023-01-19 00:35:00|10795.3|10794.4|10791.7|10790.6|10797.1|10796.2|10791.2|10790.3|440
1674088800000|2023-01-19 00:40:00|10791.5|10790.7|10792.1|10791.2|10794.4|10793.6|10789.6|10788.7|425
1674089100000|2023-01-19 00:45:00|10792.6|10791.1|10791|10790.1|10794|10793.3|10790.8|10790|457
1674089400000|2023-01-19 00:50:00|10791.1|10790.5|10793.4|10792.5|10794.7|10793.8|10790.9|10790.2|565
1674089700000|2023-01-19 00:55:00|10793|10792.1|10787.9|10787|10794.4|10793.6|10786.8|10785.9|441
1674090000000|2023-01-19 01:00:00|10788|10787.1|10789.6|10788.7|10790.1|10789.3|10786.9|10786.1|476
1674090300000|2023-01-19 01:05:00|10789.5|10788.6|10795|10794.1|10796|10795.3|10789.5|10788.6|438
1674090600000|2023-01-19 01:10:00|10794.9|10794|10792|10791.1|10796.1|10795.3|10791.8|10790.9|319
1674090900000|2023-01-19 01:15:00|10791.9|10791|10790.7|10789.8|10793.9|10792.8|10790.6|10789.7|435
1674091200000|2023-01-19 01:20:00|10790.6|10789.7|10789.6|10788.7|10791.3|10790.4|10788.3|10787.6|277
1674091500000|2023-01-19 01:25:00|10789.5|10788.6|10791.3|10790.4|10791.6|10790.8|10789|10788.1|237
1674091800000|2023-01-19 01:30:00|10791.2|10790.3|10792.4|10791.8|10792.8|10791.8|10790.2|10789.4|326
1674092100000|2023-01-19 01:35:00|10792.5|10791.9|10792.2|10791.3|10794|10793.1|10792.1|10791.2|313
1674092400000|2023-01-19 01:40:00|10791.9|10791|10791.3|10790.4|10793.3|10792.4|10790.9|10789.9|249
1674092700000|2023-01-19 01:45:00|10791.4|10790.5|10786.8|10785.9|10791.9|10790.8|10785.2|10784.3|420
1674093000000|2023-01-19 01:50:00|10786.7|10786.1|10784.1|10783.2|10787.2|10786.3|10783.2|10782.3|402
1674093300000|2023-01-19 01:55:00|10784|10783.1|10788.1|10787.2|10788.1|10787.4|10783|10782.2|369
1674093600000|2023-01-19 02:00:00|10788.2|10787.3|10785.2|10784.3|10788.9|10788|10785.2|10784.3|377
1674093900000|2023-01-19 02:05:00|10785|10784.1|10787.2|10786.3|10788.8|10788|10785|10784.1|432
1674094200000|2023-01-19 02:10:00|10787.1|10786.2|10784|10783.1|10787.2|10786.3|10782.9|10782.2|315
1674094500000|2023-01-19 02:15:00|10784.1|10783.2|10783.5|10782.9|10784.4|10783.8|10782.9|10782|222
1674094800000|2023-01-19 02:20:00|10783.6|10783|10783.1|10782.5|10784.8|10784|10782.8|10782|223
1674095100000|2023-01-19 02:25:00|10783|10782.4|10789|10788.4|10789.2|10788.5|10782.9|10782.2|301
1674095400000|2023-01-19 02:30:00|10789.1|10788.5|10793.2|10792.3|10793.2|10792.4|10788.5|10787.7|343
1674095700000|2023-01-19 02:35:00|10793.6|10792.7|10792.2|10791.3|10793.6|10792.7|10791.5|10790.6|239
1674096000000|2023-01-19 02:40:00|10792.1|10791.2|10791.4|10790.8|10792.2|10791.3|10790.5|10789.7|216
1674096300000|2023-01-19 02:45:00|10791.5|10790.9|10790.7|10789.8|10793.2|10792.3|10790.4|10789.8|260
1674096600000|2023-01-19 02:50:00|10790.6|10789.7|10791|10790.1|10791.4|10790.6|10790.3|10789.6|142
1674096900000|2023-01-19 02:55:00|10791.1|10790.2|10794|10793.4|10795.2|10794.4|10790.5|10789.8|352
1674097200000|2023-01-19 03:00:00|10793.9|10793.3|10795.1|10794.2|10796.3|10795.4|10792.9|10792.3|248
1674097500000|2023-01-19 03:05:00|10795.2|10794.3|10794.8|10793.9|10795.9|10795.1|10794|10793.2|270
1674097800000|2023-01-19 03:10:00|10794.9|10794|10796.8|10795.9|10797.7|10797|10793.9|10793.3|334
1674098100000|2023-01-19 03:15:00|10796.9|10796|10796.7|10796.1|10797.3|10796.6|10795.2|10794.4|314
1674098400000|2023-01-19 03:20:00|10796.6|10796|10795.2|10794.3|10797.1|10796.5|10795.2|10794.3|238
1674098700000|2023-01-19 03:25:00|10795.1|10794.2|10795|10794.4|10795.7|10794.9|10794.6|10793.8|214
1674099000000|2023-01-19 03:30:00|10795.1|10794.2|10795.1|10794.5|10796.1|10795.4|10794.6|10793.8|131
1674099300000|2023-01-19 03:35:00|10795.2|10794.6|10796.3|10795.4|10796.6|10795.7|10794.5|10793.8|242
1674099600000|2023-01-19 03:40:00|10796.2|10795.3|10804.7|10804.1|10805.6|10804.7|10796.1|10795.3|395
1674099900000|2023-01-19 03:45:00|10804.8|10803.9|10802.4|10801.8|10806.1|10805.5|10802.4|10801.6|461
1674100200000|2023-01-19 03:50:00|10802.5|10801.9|10801.8|10801.2|10803.4|10802.5|10801|10800.3|343
1674100500000|2023-01-19 03:55:00|10802|10801.1|10801.2|10800.3|10802.9|10802|10800.3|10799.7|329
1674100800000|2023-01-19 04:00:00|10801.1|10800.2|10801.9|10801|10802.7|10801.8|10800.6|10799.7|281
1674101100000|2023-01-19 04:05:00|10801.7|10800.8|10800.6|10800|10802.6|10801.7|10799.9|10799|283
1674101400000|2023-01-19 04:10:00|10800.7|10800.1|10798.5|10797.9|10801.1|10800.4|10797.2|10796.5|284
1674101700000|2023-01-19 04:15:00|10798.6|10798|10795.7|10795.1|10799.4|10798.7|10795.5|10794.8|371
1674102000000|2023-01-19 04:20:00|10795.8|10795.2|10797.7|10796.8|10797.8|10797.1|10793.9|10793.1|273
1674102300000|2023-01-19 04:25:00|10797.8|10796.9|10796.6|10796|10798.9|10798|10796.4|10795.5|304
1674102600000|2023-01-19 04:30:00|10796.7|10796.1|10795|10794.1|10797.2|10796.5|10794.4|10793.6|237
1674102900000|2023-01-19 04:35:00|10794.9|10794|10794.3|10793.7|10795.9|10795.2|10793.7|10793|272
1674103200000|2023-01-19 04:40:00|10794.4|10793.8|10794.2|10793.6|10794.9|10794|10793.5|10792.7|256
1674103500000|2023-01-19 04:45:00|10794.3|10793.7|10795.4|10794.5|10796.2|10795.4|10793.7|10792.9|216
1674103800000|2023-01-19 04:50:00|10795.3|10794.4|10795.4|10794.5|10796.6|10795.9|10794.5|10793.7|239
1674104100000|2023-01-19 04:55:00|10795.5|10794.6|10796.4|10795.5|10797.3|10796.6|10794.2|10793.5|234
1674104400000|2023-01-19 05:00:00|10796.6|10795.7|10796.5|10795.6|10797.1|10796.2|10794.8|10793.9|265
1674104700000|2023-01-19 05:05:00|10796.3|10795.7|10794.6|10793.7|10797.5|10796.8|10794.5|10793.7|391
1674105000000|2023-01-19 05:10:00|10794.7|10793.8|10794|10793.1|10794.9|10794.3|10791.6|10790.7|324
1674105300000|2023-01-19 05:15:00|10794.1|10793.2|10793.6|10792.7|10794.7|10794.1|10792.9|10792.1|275
1674105600000|2023-01-19 05:20:00|10793.5|10792.6|10796.6|10796|10797|10796.2|10792.4|10791.5|363
1674105900000|2023-01-19 05:25:00|10796.7|10796.1|10796.8|10795.9|10798.6|10797.8|10795.2|10794.4|298
1674106200000|2023-01-19 05:30:00|10796.9|10796|10793.8|10792.9|10797|10796.1|10793.2|10792.4|316
1674106500000|2023-01-19 05:35:00|10793.9|10793|10794.7|10793.8|10797.5|10796.9|10793.7|10792.9|427
1674106800000|2023-01-19 05:40:00|10794.9|10794|10793.5|10792.6|10797.1|10796.2|10792.9|10792.2|346
1674107100000|2023-01-19 05:45:00|10793.4|10792.5|10793.9|10793|10794.3|10793.4|10792.7|10791.9|294
1674107400000|2023-01-19 05:50:00|10794|10793.1|10794.7|10794.1|10795.2|10794.4|10791.6|10790.9|315
1674107700000|2023-01-19 05:55:00|10795|10794.4|10792.1|10791.2|10795.8|10795|10791.8|10790.9|306
1674108000000|2023-01-19 06:00:00|10792|10791.1|10795.2|10794.3|10795.2|10794.5|10791.8|10791|302
1674108300000|2023-01-19 06:05:00|10795.1|10794.5|10799.6|10798.7|10799.7|10798.8|10794.9|10794|229
1674108600000|2023-01-19 06:10:00|10799.5|10798.6|10797.7|10796.8|10800.2|10799.3|10797.5|10796.6|254
1674108900000|2023-01-19 06:15:00|10797.8|10796.9|10796|10795.1|10798.6|10797.8|10795.4|10794.5|291
1674109200000|2023-01-19 06:20:00|10795.9|10795|10799.5|10798.9|10800.5|10799.7|10795.8|10795|428
1674109500000|2023-01-19 06:25:00|10799.7|10798.8|10798.5|10797.6|10800.1|10799.4|10797.5|10796.6|343
1674109800000|2023-01-19 06:30:00|10798.6|10797.7|10801.3|10800.7|10801.8|10800.9|10798.3|10797.4|261
1674110100000|2023-01-19 06:35:00|10801.5|10800.6|10803.5|10802.6|10803.6|10802.7|10801|10800.1|336
1674110400000|2023-01-19 06:40:00|10803.6|10802.7|10802.9|10802|10803.7|10802.8|10801.5|10800.6|264
1674110700000|2023-01-19 06:45:00|10803.1|10802.2|10803.7|10802.8|10804.1|10803.2|10801.3|10800.4|354
1674111000000|2023-01-19 06:50:00|10803.8|10802.9|10800.9|10800|10803.8|10802.9|10800.8|10799.9|251
1674111300000|2023-01-19 06:55:00|10801|10800.1|10791.6|10790.7|10801|10800.1|10791.1|10790.5|490
1674111600000|2023-01-19 07:00:00|10791.4|10790.5|10794.9|10794.3|10795.6|10794.7|10790.1|10789.2|685
1674111900000|2023-01-19 07:05:00|10795|10794.1|10798.7|10797.8|10799.1|10798.4|10793.9|10793|524
1674112200000|2023-01-19 07:10:00|10798.6|10797.7|10793.1|10792.2|10799.3|10798.7|10792.9|10792|506
1674112500000|2023-01-19 07:15:00|10793|10792.1|10785|10784.1|10794.7|10793.8|10782.8|10782.2|753
1674112800000|2023-01-19 07:20:00|10784.9|10784|10792.8|10791.9|10794.5|10793.6|10784.5|10783.6|756
1674113100000|2023-01-19 07:25:00|10792.9|10792|10793.8|10792.9|10802.1|10801.2|10792.9|10792|786
1674113400000|2023-01-19 07:30:00|10793.9|10793|10803.9|10803|10803.9|10803|10792.5|10791.8|647
1674113700000|2023-01-19 07:35:00|10803.8|10802.9|10806.9|10806|10808.3|10807.4|10798.3|10797.4|607
1674114000000|2023-01-19 07:40:00|10806.7|10805.8|10804|10803.1|10808.2|10807.4|10802.8|10802.1|584
1674114300000|2023-01-19 07:45:00|10804.1|10803.2|10805.6|10804.7|10807.1|10806.4|10801.9|10801|525
1674114600000|2023-01-19 07:50:00|10805.7|10804.8|10810|10809.1|10810|10809.1|10805.7|10804.8|457
1674114900000|2023-01-19 07:55:00|10810.3|10809.4|10808.1|10807.2|10814.4|10813.8|10807.7|10807|662
1674115200000|2023-01-19 08:00:00|10808.3|10807.7|10809.4|10808.5|10811.5|10810.6|10803.8|10803.1|773
1674115500000|2023-01-19 08:05:00|10809.5|10808.6|10813|10812.4|10814|10813.4|10809.4|10808.5|636
1674115800000|2023-01-19 08:10:00|10812.8|10812.2|10823|10822.1|10824.9|10824|10812.4|10811.7|707
1674116100000|2023-01-19 08:15:00|10823.1|10822.2|10814.8|10814.2|10823.2|10822.3|10813.8|10813.1|575
1674116400000|2023-01-19 08:20:00|10815|10814.4|10820.6|10819.7|10820.6|10819.8|10815|10814.4|701
1674116700000|2023-01-19 08:25:00|10820.7|10819.8|10820.6|10819.7|10824.5|10823.6|10819.4|10818.5|719
1674117000000|2023-01-19 08:30:00|10820.5|10819.9|10818.8|10817.9|10824|10823.3|10818.4|10817.5|575
1674117300000|2023-01-19 08:35:00|10818.9|10818|10817.3|10816.7|10820|10819.2|10815.8|10814.9|546
1674117600000|2023-01-19 08:40:00|10817.4|10816.5|10822.3|10821.7|10824.2|10823.4|10817.3|10816.5|566
1674117900000|2023-01-19 08:45:00|10822.4|10821.8|10817.2|10816.3|10825.4|10824.6|10817.2|10816.3|674
1674118200000|2023-01-19 08:50:00|10816.8|10815.9|10818|10817.1|10819.8|10818.9|10815.4|10814.6|687
1674118500000|2023-01-19 08:55:00|10817.9|10817|10817.3|10816.4|10819.5|10818.6|10814.3|10813.4|699
1674118800000|2023-01-19 09:00:00|10817.1|10816.5|10818.8|10818.2|10819.7|10818.8|10817|10816.2|675
1674119100000|2023-01-19 09:05:00|10819.1|10818.1|10818.3|10817.7|10821.6|10820.9|10816.3|10815.7|503
1674119400000|2023-01-19 09:10:00|10818.2|10817.6|10821.8|10821.2|10822.9|10822.2|10817.1|10816.5|545
1674119700000|2023-01-19 09:15:00|10821.7|10821.1|10821.8|10821.2|10824.8|10824.2|10821.3|10820.5|398
1674120000000|2023-01-19 09:20:00|10821.9|10821.3|10818|10817.4|10821.9|10821.3|10817.6|10816.7|448
1674120300000|2023-01-19 09:25:00|10818.1|10817.5|10819|10818.4|10820.6|10819.8|10817.3|10816.6|493
1674120600000|2023-01-19 09:30:00|10818.9|10818.3|10821.7|10820.8|10822|10821.2|10818.1|10817.2|572
1674120900000|2023-01-19 09:35:00|10821.6|10820.7|10825.8|10825.2|10826.4|10825.8|10818.2|10817.3|580
1674121200000|2023-01-19 09:40:00|10825.9|10825.3|10822.8|10822.2|10829.8|10829.1|10822.2|10821.5|691
1674121500000|2023-01-19 09:45:00|10822.9|10822.3|10825.6|10824.7|10826.8|10826.2|10822.2|10821.3|507
1674121800000|2023-01-19 09:50:00|10825.7|10824.8|10824.4|10823.8|10826.1|10825.5|10824|10823.3|383
1674122100000|2023-01-19 09:55:00|10824.8|10823.9|10825.2|10824.6|10826.3|10825.4|10823.5|10822.7|444
1674122400000|2023-01-19 10:00:00|10825.4|10824.5|10823.5|10822.9|10828.6|10827.7|10823|10822.4|609
1674122700000|2023-01-19 10:05:00|10823.6|10823|10825|10824.4|10826.3|10825.7|10822.7|10822.1|443
1674123000000|2023-01-19 10:10:00|10825.1|10824.5|10822.8|10822.2|10825.2|10824.6|10819.9|10819.3|530
1674123300000|2023-01-19 10:15:00|10822.9|10822|10821.4|10820.5|10824.8|10824|10820.8|10819.9|392
1674123600000|2023-01-19 10:20:00|10821.6|10820.7|10816.7|10816.1|10822.6|10821.7|10816.3|10815.4|482
1674123900000|2023-01-19 10:25:00|10816.8|10816.2|10825.6|10824.7|10826|10825.2|10816.7|10816|537
1674124200000|2023-01-19 10:30:00|10826.1|10825.2|10822.4|10821.5|10826.7|10825.8|10821.4|10820.5|587
1674124500000|2023-01-19 10:35:00|10822.5|10821.6|10820.1|10819.2|10838.8|10837.8|10816.3|10815.4|1112
1674124800000|2023-01-19 10:40:00|10820|10819.1|10824.2|10823.3|10827.1|10826.2|10818.2|10817.3|581
1674125100000|2023-01-19 10:45:00|10824.1|10823.2|10823.8|10822.9|10826.6|10825.7|10821.4|10820.6|620
1674125400000|2023-01-19 10:50:00|10823.5|10822.6|10824.7|10824.1|10825.7|10825|10820.9|10820.1|476
1674125700000|2023-01-19 10:55:00|10824.9|10824|10829.7|10828.8|10830.1|10829.2|10824.6|10823.7|526
1674126000000|2023-01-19 11:00:00|10829.9|10829|10831.7|10830.8|10835.2|10834.3|10828.4|10827.6|605
1674126300000|2023-01-19 11:05:00|10831.6|10830.7|10825.6|10824.7|10831.8|10831|10825|10824.4|515
1674126600000|2023-01-19 11:10:00|10825.7|10824.8|10828.3|10827.7|10830.4|10829.6|10824.6|10824|508
1674126900000|2023-01-19 11:15:00|10828.5|10827.6|10828.1|10827.2|10829.7|10829|10827|10826.4|452
1674127200000|2023-01-19 11:20:00|10828.3|10827.4|10825.2|10824.6|10829|10828.2|10823.4|10822.8|540
1674127500000|2023-01-19 11:25:00|10825.3|10824.4|10825|10824.4|10826.9|10826|10823.7|10822.9|464
1674127800000|2023-01-19 11:30:00|10825.1|10824.5|10822.9|10822.3|10825.3|10824.5|10821.7|10820.8|640
1674128100000|2023-01-19 11:35:00|10823.1|10822.5|10821.8|10821.2|10824|10823.1|10817.4|10816.7|513
1674128400000|2023-01-19 11:40:00|10821.9|10821.3|10818.6|10817.7|10822.2|10821.3|10816.3|10815.5|507
1674128700000|2023-01-19 11:45:00|10818.5|10817.6|10820|10819.1|10821.6|10820.7|10816.9|10816|584
1674129000000|2023-01-19 11:50:00|10819.9|10819|10820.5|10819.9|10822.5|10821.8|10819|10818.1|407
1674129300000|2023-01-19 11:55:00|10820.9|10820|10822.2|10821.6|10825.2|10824.3|10820.8|10820|541
1674129600000|2023-01-19 12:00:00|10822.4|10821.5|10823.4|10822.8|10826.2|10825.4|10821.9|10821.1|583
1674129900000|2023-01-19 12:05:00|10823.6|10822.7|10822|10821.1|10824.8|10823.9|10820.8|10820.1|428
1674130200000|2023-01-19 12:10:00|10821.9|10821|10823.6|10822.7|10825.1|10824.3|10821.2|10820.5|455
1674130500000|2023-01-19 12:15:00|10823.4|10822.8|10818.8|10817.9|10823.5|10822.8|10818.7|10817.8|413
1674130800000|2023-01-19 12:20:00|10818.4|10817.8|10815.3|10814.4|10821|10820.2|10814.4|10813.8|478
1674131100000|2023-01-19 12:25:00|10815.4|10814.5|10819|10818.1|10819.3|10818.3|10814.8|10813.9|432
1674131400000|2023-01-19 12:30:00|10819.1|10817.9|10824.4|10823.5|10827.6|10826.8|10817.7|10816.8|724
1674131700000|2023-01-19 12:35:00|10824.2|10823.6|10818.3|10817.4|10825.3|10824.5|10817.9|10817|537
1674132000000|2023-01-19 12:40:00|10818.2|10817.3|10819.1|10818.2|10821|10820.2|10815.4|10814.5|519
1674132300000|2023-01-19 12:45:00|10819|10818.1|10817.3|10816.4|10822.4|10821.7|10815.8|10815|454
1674132600000|2023-01-19 12:50:00|10817.2|10816.3|10811.8|10811.2|10817.7|10817|10809.1|10808.2|539
1674132900000|2023-01-19 12:55:00|10811.6|10811|10809.6|10808.7|10811.9|10811|10805.3|10804.6|678
1674133200000|2023-01-19 13:00:00|10809.5|10809|10814|10813.1|10816.9|10816|10809.3|10808.5|818
1674133500000|2023-01-19 13:05:00|10813.9|10813|10813.6|10812.7|10815.2|10814.3|10809.3|10808.7|569
1674133800000|2023-01-19 13:10:00|10813.5|10812.6|10815|10814.1|10816.6|10815.7|10810.6|10809.9|522
1674134100000|2023-01-19 13:15:00|10815.2|10814.6|10814.6|10813.7|10820.3|10819.4|10811.1|10810.4|768
1674134400000|2023-01-19 13:20:00|10814.8|10814.2|10815.9|10815|10817.2|10816.3|10811.4|10810.5|757
1674134700000|2023-01-19 13:25:00|10816.1|10815.2|10820.4|10817.9|10823.2|10822.3|10814.8|10813.9|862
1674135000000|2023-01-19 13:30:00|10820.2|10816.9|10815.7|10814.8|10821.6|10818.4|10799|10798.1|1725
1674135300000|2023-01-19 13:35:00|10815.5|10814.6|10817.7|10817.1|10820.5|10819.9|10811|10810.4|1206
1674135600000|2023-01-19 13:40:00|10817.8|10817.2|10810.7|10809.8|10820.5|10819.6|10810|10809.1|1187
1674135900000|2023-01-19 13:45:00|10810.9|10810|10801.6|10800.7|10810.9|10810|10800.1|10799.2|1131
1674136200000|2023-01-19 13:50:00|10801.5|10800.9|10808|10807.1|10808.9|10808.2|10795.9|10795.2|889
1674136500000|2023-01-19 13:55:00|10808.1|10807.2|10810.1|10809.2|10810.3|10809.4|10803|10801.9|857
1674136800000|2023-01-19 14:00:00|10810|10809.1|10810|10809.1|10816|10815.1|10809.2|10808.4|860
1674137100000|2023-01-19 14:05:00|10810.1|10809.2|10805.1|10804.2|10816.1|10815.2|10805.1|10804.2|845
1674137400000|2023-01-19 14:10:00|10805.2|10804.3|10806.5|10805.6|10810.8|10809.9|10802.6|10801.7|902
1674137700000|2023-01-19 14:15:00|10806.6|10805.7|10816.4|10815.5|10819|10818.1|10806.3|10805.4|843
1674138000000|2023-01-19 14:20:00|10816.5|10815.6|10818|10817.4|10819.6|10819|10814.3|10813.6|725
1674138300000|2023-01-19 14:25:00|10818.2|10817.3|10821.5|10820.6|10822.3|10821.4|10815.1|10814.5|712
1674138600000|2023-01-19 14:30:00|10821.8|10820.9|10819.4|10818.5|10825.4|10824.8|10818.7|10817.9|1098
1674138900000|2023-01-19 14:35:00|10819.3|10818.4|10817.1|10816.2|10820|10819.4|10814.7|10813.9|880
1674139200000|2023-01-19 14:40:00|10817|10816.1|10817.8|10816.9|10822.8|10822.1|10816|10815.3|813
1674139500000|2023-01-19 14:45:00|10817.6|10817|10807.7|10806.8|10818.8|10818|10806.5|10805.6|907
1674139800000|2023-01-19 14:50:00|10807.8|10806.9|10802.6|10801.7|10810.8|10809.9|10797.3|10796.4|876
1674140100000|2023-01-19 14:55:00|10802.5|10801.6|10810.8|10809.9|10812.8|10811.9|10795.9|10795|1128
1674140400000|2023-01-19 15:00:00|10810.9|10810|10815.9|10815|10816.7|10815.8|10808.8|10808|983
1674140700000|2023-01-19 15:05:00|10815.8|10814.9|10815.3|10814.7|10819.6|10818.7|10815.1|10814.2|745
1674141000000|2023-01-19 15:10:00|10815.5|10814.6|10809.3|10808.4|10816.9|10816.1|10807.6|10806.7|752
1674141300000|2023-01-19 15:15:00|10809.2|10808.3|10812|10811.1|10816.1|10815.2|10808.5|10807.6|523
1674141600000|2023-01-19 15:20:00|10811.9|10811|10808.6|10807.7|10812.5|10811.8|10803.9|10803.2|729
1674141900000|2023-01-19 15:25:00|10808.8|10807.9|10803.9|10803.3|10809.9|10809.2|10803.9|10803.2|740
1674142200000|2023-01-19 15:30:00|10804|10803.4|10796|10795.4|10804.2|10803.5|10794.6|10793.8|865
1674142500000|2023-01-19 15:35:00|10796.1|10795.2|10795.8|10794.9|10799.1|10798.3|10794.4|10793.8|747
1674142800000|2023-01-19 15:40:00|10795.9|10795|10790.1|10789.2|10796.6|10796|10788|10787.4|835
1674143100000|2023-01-19 15:45:00|10790.2|10789.6|10788.8|10788.2|10791.5|10790.7|10784.3|10783.4|917
1674143400000|2023-01-19 15:50:00|10788.9|10788|10794|10793.4|10797.5|10796.8|10784.3|10783.7|1010
1674143700000|2023-01-19 15:55:00|10794.1|10793.5|10789.5|10788.9|10794.3|10793.6|10787.6|10787|872
1674144000000|2023-01-19 16:00:00|10789.6|10789|10790.2|10789.3|10793.2|10792.3|10787.7|10787.1|767
1674144300000|2023-01-19 16:05:00|10789.9|10789.5|10792.4|10791.8|10793.8|10793.1|10788.8|10788|627
1674144600000|2023-01-19 16:10:00|10792.5|10791.9|10795.9|10795.3|10799.3|10798.6|10792.3|10791.7|483
1674144900000|2023-01-19 16:15:00|10796|10795.4|10794.2|10793.3|10796.3|10795.7|10793|10792.3|549
1674145200000|2023-01-19 16:20:00|10794.1|10793.2|10794.2|10793.6|10795.8|10795.2|10792.5|10791.9|533
1674145500000|2023-01-19 16:25:00|10794.4|10793.8|10795|10794.1|10798.4|10797.6|10791.7|10790.9|618
1674145800000|2023-01-19 16:30:00|10794.9|10794.4|10799.2|10798.6|10802.8|10802.2|10792.7|10792.1|587
1674146100000|2023-01-19 16:35:00|10799.6|10799|10804.7|10804.1|10805.3|10804.6|10797.1|10796.4|482
1674146400000|2023-01-19 16:40:00|10805.1|10804.5|10800|10799.4|10807.3|10806.5|10798.9|10798.2|747
1674146700000|2023-01-19 16:45:00|10800.1|10799.5|10803.6|10802.7|10803.8|10803|10800|10799.3|618
1674147000000|2023-01-19 16:50:00|10803.5|10802.9|10804.4|10803.8|10805|10804.3|10801.3|10800.5|606
1674147300000|2023-01-19 16:55:00|10804.3|10803.7|10809.5|10808.9|10810|10809.1|10803.5|10802.7|588
1674147600000|2023-01-19 17:00:00|10809.4|10808.8|10816.9|10816|10818.8|10818|10809|10808.3|883
1674147900000|2023-01-19 17:05:00|10817|10816.1|10817.8|10817.2|10822.5|10821.6|10815.4|10814.8|691
1674148200000|2023-01-19 17:10:00|10817.9|10817.3|10821.6|10820.7|10822.1|10821.3|10817.3|10816.7|585
1674148500000|2023-01-19 17:15:00|10821.5|10820.6|10822.7|10822.1|10825|10824.3|10821.2|10820.5|657
1674148800000|2023-01-19 17:20:00|10822.8|10822.2|10818.2|10817.3|10823.3|10822.7|10816.1|10815.4|548
1674149100000|2023-01-19 17:25:00|10817.9|10817.1|10817.9|10817|10818.3|10817.5|10814.7|10813.8|502
1674149400000|2023-01-19 17:30:00|10817.7|10816.8|10821.4|10820.5|10824|10823.2|10817.4|10816.5|498
1674149700000|2023-01-19 17:35:00|10821.3|10820.7|10819.2|10818.6|10821.5|10820.7|10819.1|10818.5|468
1674150000000|2023-01-19 17:40:00|10819.3|10818.4|10815.1|10814.5|10820.8|10820.1|10815|10814.4|399
1674150300000|2023-01-19 17:45:00|10815|10814.4|10815.5|10814.6|10817.7|10817.1|10814.6|10813.8|494
1674150600000|2023-01-19 17:50:00|10815.4|10814.5|10812.2|10811.6|10815.9|10815.2|10812|10811.2|484
1674150900000|2023-01-19 17:55:00|10812.1|10811.3|10816.9|10816|10817|10816.3|10810.1|10809.5|484
1674151200000|2023-01-19 18:00:00|10817|10816.1|10817.7|10817.1|10822.6|10821.7|10814.3|10813.7|580
1674151500000|2023-01-19 18:05:00|10817.3|10816.7|10818.1|10817.5|10818.9|10818.3|10814.4|10813.8|560
1674151800000|2023-01-19 18:10:00|10818.2|10817.6|10823.4|10822.5|10823.7|10822.9|10817.6|10816.9|468
1674152100000|2023-01-19 18:15:00|10823|10822.4|10820.4|10819.8|10823.1|10822.5|10813.4|10812.5|979
1674152400000|2023-01-19 18:20:00|10820.3|10819.7|10821.3|10820.4|10823.6|10822.7|10819.5|10818.9|678
1674152700000|2023-01-19 18:25:00|10821|10820.5|10822.5|10821.6|10822.9|10822.3|10820.1|10819.3|538
1674153000000|2023-01-19 18:30:00|10822.6|10821.7|10828.3|10827.4|10828.4|10827.6|10822.6|10821.7|733
1674153300000|2023-01-19 18:35:00|10828.4|10827.5|10833.3|10832.7|10833.3|10832.7|10827.2|10826.6|736
1674153600000|2023-01-19 18:40:00|10833.2|10832.6|10826.7|10826.1|10835.4|10834.8|10826|10825.4|637
1674153900000|2023-01-19 18:45:00|10827|10826.3|10825.9|10825.3|10828.3|10827.7|10825.8|10825.2|398
1674154200000|2023-01-19 18:50:00|10826|10825.4|10828.2|10827.6|10829.9|10829.3|10825.6|10824.9|343
1674154500000|2023-01-19 18:55:00|10828.3|10827.7|10829.1|10828.5|10831|10830.3|10827.1|10826.5|296
1674154800000|2023-01-19 19:00:00|10828.9|10828.3|10828.1|10827.5|10829.9|10829.3|10824.7|10824|525
1674155100000|2023-01-19 19:05:00|10828.4|10827.7|10823.6|10823|10829.5|10828.8|10823|10822.1|446
1674155400000|2023-01-19 19:10:00|10823.4|10822.5|10824.1|10823.5|10824.4|10823.6|10821.4|10820.7|400
1674155700000|2023-01-19 19:15:00|10824.8|10824.2|10827.7|10826.8|10827.8|10827.1|10823.7|10823.1|369
1674156000000|2023-01-19 19:20:00|10827.8|10826.9|10827.4|10826.5|10828.8|10828.2|10825|10824.3|434
1674156300000|2023-01-19 19:25:00|10827.3|10826.4|10827.6|10827|10829|10828.3|10826|10825.3|463
1674156600000|2023-01-19 19:30:00|10827.8|10827.2|10829.7|10829.1|10830.8|10830.1|10827.8|10827.2|470
1674156900000|2023-01-19 19:35:00|10829.9|10829.3|10832.7|10832.1|10832.8|10832.2|10828.9|10828.3|405
1674157200000|2023-01-19 19:40:00|10832.6|10832|10833.5|10832.9|10835.3|10834.6|10831.2|10830.6|420
1674157500000|2023-01-19 19:45:00|10833.6|10833|10834.1|10833.2|10836.1|10835.5|10832.5|10831.9|363
1674157800000|2023-01-19 19:50:00|10834|10833.1|10831.4|10830.8|10834|10833.1|10830.5|10829.9|319
1674158100000|2023-01-19 19:55:00|10831.5|10830.9|10831|10830.1|10834.1|10833.5|10830.5|10829.9|402
1674158400000|2023-01-19 20:00:00|10831.1|10830.2|10831.7|10831.1|10833.3|10832.7|10829.8|10829|364
1674158700000|2023-01-19 20:05:00|10831.6|10831|10834.2|10833.6|10834.7|10834.1|10831.5|10830.9|278
1674159000000|2023-01-19 20:10:00|10834.3|10833.7|10836.6|10836|10836.7|10836.1|10830.9|10830.3|337
1674159300000|2023-01-19 20:15:00|10836.9|10836.3|10838|10837.4|10839.7|10839|10835.5|10834.7|389
1674159600000|2023-01-19 20:20:00|10837.6|10837|10837.6|10837|10840.5|10839.6|10837|10836.3|357
1674159900000|2023-01-19 20:25:00|10837.8|10837.2|10836|10835.1|10838.1|10837.5|10835.4|10834.7|312
1674160200000|2023-01-19 20:30:00|10836.1|10835.2|10833|10832.1|10836.3|10835.5|10832.4|10831.5|434
1674160500000|2023-01-19 20:35:00|10833.1|10832.2|10833.6|10833|10835.4|10834.6|10831.1|10830.5|348
1674160800000|2023-01-19 20:40:00|10833.5|10832.9|10831.6|10831|10834.5|10833.8|10831.5|10830.9|314
1674161100000|2023-01-19 20:45:00|10831.5|10830.9|10834.2|10833.6|10834.7|10834|10830.7|10830|365
1674161400000|2023-01-19 20:50:00|10834|10833.3|10834.2|10833.3|10834.8|10834.1|10832|10831.2|480
1674161700000|2023-01-19 20:55:00|10834.1|10833.2|10829.6|10828.7|10835.5|10834.9|10828.2|10827.5|623
1674162000000|2023-01-19 21:00:00|10829.5|10828.6|10832|10831.1|10835|10834.4|10829.1|10828.3|481
1674162300000|2023-01-19 21:05:00|10832.1|10831.2|10831.8|10830.9|10832.1|10831.2|10830.5|10829.7|238
1674162600000|2023-01-19 21:10:00|10831.7|10830.8|10829.6|10829|10831.7|10830.8|10829|10828.2|173
1674162900000|2023-01-19 21:15:00|10829.5|10828.9|10830|10829.1|10830.1|10829.2|10828.4|10827.8|143
1674163200000|2023-01-19 21:20:00|10830.2|10829.6|10832.5|10831.9|10833.2|10832.5|10830.1|10829.4|142
1674163500000|2023-01-19 21:25:00|10832.7|10831.8|10832.1|10831.5|10833.3|10832.4|10830.1|10829.2|205
1674163800000|2023-01-19 21:30:00|10831.9|10831.3|10831.7|10830.8|10832.1|10831.4|10830.4|10829.6|140
1674164100000|2023-01-19 21:35:00|10831.6|10831|10830.6|10829.7|10831.7|10831|10830.3|10829.6|131
1674164400000|2023-01-19 21:40:00|10830.5|10829.6|10831.4|10830.5|10833.1|10832|10830.2|10829.3|123
1674164700000|2023-01-19 21:45:00|10831.6|10830.4|10831.7|10830.3|10832|10830.8|10830.5|10829.4|204
1674165000000|2023-01-19 21:50:00|10831.5|10830.5|10831.4|10830.2|10832.1|10831.2|10830.8|10829.9|245
1674165300000|2023-01-19 21:55:00|10831.3|10830.1|10834.2|10828.9|10834.3|10831.2|10830.5|10828.9|321
1674165600000|2023-01-19 22:00:00|10834.3|10828.7|10833.5|10827.5|10834.3|10828.7|10832.9|10826.9|45
1674165900000|2023-01-19 22:05:00|10833.8|10827.8|10833.6|10827.6|10834.2|10828.2|10832.9|10826.9|48
1674166200000|2023-01-19 22:10:00|10833.4|10827.4|10834.6|10828.6|10835|10829|10831.8|10825.8|56
1674166500000|2023-01-19 22:15:00|10834.7|10828.7|10836.7|10830.9|10836.8|10831.8|10833.2|10827.2|100
1674166800000|2023-01-19 22:20:00|10836.6|10830.8|10833|10831|10837.3|10832.6|10832.8|10828.9|134
1674167100000|2023-01-19 22:25:00|10833.2|10830.9|10832.9|10829.9|10833.4|10831.3|10832.4|10828.9|65
1674167400000|2023-01-19 22:30:00|10833|10830.2|10830.7|10828.9|10833|10830.6|10830.3|10827.9|143
1674167700000|2023-01-19 22:35:00|10830.8|10828.8|10836.3|10831.5|10837|10832.7|10830.5|10828.1|153
1674168000000|2023-01-19 22:40:00|10836.4|10831.4|10833.7|10831.7|10837.1|10833.4|10833.5|10831|158
1674168300000|2023-01-19 22:45:00|10833.8|10831.8|10832|10829.9|10834.7|10832.3|10831.6|10828.8|155
1674168600000|2023-01-19 22:50:00|10831.8|10830|10832.2|10830.5|10833.2|10831.1|10831.4|10828.8|137
1674168900000|2023-01-19 22:55:00|10832.3|10830.4|10833.5|10828.1|10834|10830.4|10830.4|10826.6|305
1674169200000|2023-01-19 23:00:00|10833.6|10827.8|10833.6|10831.2|10837|10832.2|10831.9|10826.2|497
1674169500000|2023-01-19 23:05:00|10832.9|10831.1|10833.3|10831|10834.2|10832|10832.3|10830.1|104
1674169800000|2023-01-19 23:10:00|10833.4|10831.1|10833.3|10831.9|10834.9|10832.3|10832.2|10830.2|221
1674170100000|2023-01-19 23:15:00|10833.4|10831.8|10836.5|10835.2|10837.7|10836.6|10833.2|10831.8|290
1674170400000|2023-01-19 23:20:00|10836.6|10835.1|10836.5|10835.6|10836.6|10835.7|10835.4|10834.1|203
1674170700000|2023-01-19 23:25:00|10836.6|10835.7|10836.6|10835.7|10836.8|10835.9|10836.2|10835.3|106
1674171000000|2023-01-19 23:30:00|10836.5|10835.6|10837.4|10836|10837.6|10836.6|10835.5|10834.8|137
1674171300000|2023-01-19 23:35:00|10837.2|10836.1|10836.9|10836|10837.6|10836.7|10836.6|10835.7|101
1674171600000|2023-01-19 23:40:00|10837|10836.1|10837.1|10836.2|10837.1|10836.2|10836.7|10835.8|44
1674171900000|2023-01-19 23:45:00|10837.2|10836.3|10836.8|10835.9|10837.2|10836.3|10836.7|10835.8|98
1674172200000|2023-01-19 23:50:00|10836.7|10835.8|10835.1|10834.2|10836.8|10835.9|10834.7|10833.8|131
1674172500000|2023-01-19 23:55:00|10835|10834.1|10834.1|10833.2|10835.7|10834.8|10834|10833.1|111
1674172800000|2023-01-20 00:00:00|10834|10833.1|10834|10833.1|10834.6|10833.7|10832.5|10831.6|235
1674173100000|2023-01-20 00:05:00|10834.1|10833.2|10833.9|10833|10835.7|10834.8|10833.9|10833|173
1674173400000|2023-01-20 00:10:00|10833.8|10832.9|10839.5|10838.6|10840|10839.4|10833|10832.1|259
1674173700000|2023-01-20 00:15:00|10838.9|10838.3|10839.3|10838.7|10840.9|10840.1|10838.3|10837.7|256
1674174000000|2023-01-20 00:20:00|10839.4|10838.8|10839.4|10838.8|10840.7|10840.1|10839.2|10838.3|245
1674174300000|2023-01-20 00:25:00|10839.3|10838.7|10838.5|10837.9|10840.4|10839.6|10837.9|10837.2|189
1674174600000|2023-01-20 00:30:00|10838.6|10838|10835.8|10834.9|10839.4|10838.8|10835.7|10834.9|273
1674174900000|2023-01-20 00:35:00|10835.6|10834.7|10835.9|10835.3|10837.4|10836.5|10835.3|10834.7|258
1674175200000|2023-01-20 00:40:00|10836|10835.4|10834.2|10833.6|10836.3|10835.4|10833.2|10832.4|244
1674175500000|2023-01-20 00:45:00|10834.3|10833.7|10832|10831.1|10834.7|10834|10831.3|10830.7|245
1674175800000|2023-01-20 00:50:00|10831.9|10831|10830.2|10829.6|10832|10831.2|10829|10828.4|397
1674176100000|2023-01-20 00:55:00|10830.1|10829.5|10831.9|10831|10831.9|10831.3|10829.3|10828.6|354
1674176400000|2023-01-20 01:00:00|10832|10831.1|10830|10829.1|10833.4|10832.8|10829.9|10829.1|316
1674176700000|2023-01-20 01:05:00|10829.8|10829.2|10828.5|10827.9|10830.5|10829.9|10828.5|10827.8|297
1674177000000|2023-01-20 01:10:00|10828.6|10828|10830.2|10829.3|10831|10830.3|10828.5|10827.9|271
1674177300000|2023-01-20 01:15:00|10830.6|10829.7|10831|10830.4|10831.6|10831|10829.3|10828.6|247
1674177600000|2023-01-20 01:20:00|10831.1|10830.5|10837.1|10836.5|10837.1|10836.5|10830.4|10829.6|291
1674177900000|2023-01-20 01:25:00|10837|10836.4|10844.3|10843.7|10844.6|10843.9|10837|10836.1|509
1674178200000|2023-01-20 01:30:00|10844.2|10843.4|10838.1|10837.2|10844.4|10843.6|10838|10837.2|587
1674178500000|2023-01-20 01:35:00|10838|10837.1|10838.6|10837.7|10839.9|10839.3|10836|10835.2|448
1674178800000|2023-01-20 01:40:00|10838.4|10837.8|10840.2|10839.6|10841|10840.3|10838.4|10837.8|250
1674179100000|2023-01-20 01:45:00|10840.3|10839.7|10836.8|10836.2|10840.8|10840.1|10836.7|10836.1|248
1674179400000|2023-01-20 01:50:00|10836.9|10836.3|10835.9|10835.3|10837.5|10836.8|10833.9|10833.2|428
1674179700000|2023-01-20 01:55:00|10835.8|10835.2|10836.6|10836|10837.1|10836.5|10834.6|10833.9|280
1674180000000|2023-01-20 02:00:00|10836.8|10835.9|10834.1|10833.2|10837.1|10836.4|10833.9|10833.1|282
1674180300000|2023-01-20 02:05:00|10834|10833.1|10836.2|10835.3|10836.2|10835.4|10831.8|10831.2|355
1674180600000|2023-01-20 02:10:00|10836.1|10835.2|10837.5|10836.9|10839.2|10838.5|10835.4|10834.5|321
1674180900000|2023-01-20 02:15:00|10837.4|10836.8|10843.1|10842.2|10843.1|10842.2|10837.3|10836.5|309
1674181200000|2023-01-20 02:20:00|10843|10842.1|10841.1|10840.2|10843.2|10842.4|10840.9|10840.2|246
1674181500000|2023-01-20 02:25:00|10841.6|10840.7|10844.4|10843.5|10844.5|10843.6|10841|10840.1|226
1674181800000|2023-01-20 02:30:00|10844.5|10843.6|10841.5|10840.6|10844.5|10843.6|10839.9|10839|309
1674182100000|2023-01-20 02:35:00|10841.6|10840.7|10839.6|10839|10841.6|10840.9|10838.4|10837.7|276
1674182400000|2023-01-20 02:40:00|10839.7|10839.1|10838.4|10837.8|10840.5|10839.8|10837.8|10837.2|213
1674182700000|2023-01-20 02:45:00|10838.3|10837.7|10840.1|10839.2|10840.2|10839.6|10838.1|10837.4|258
1674183000000|2023-01-20 02:50:00|10840|10839.1|10839.7|10839.1|10841.1|10840.2|10838.4|10837.7|261
1674183300000|2023-01-20 02:55:00|10839.5|10838.9|10836.9|10836|10840.2|10839.3|10836.7|10836|285
1674183600000|2023-01-20 03:00:00|10837|10836.1|10837.4|10836.5|10837.7|10836.8|10835.3|10834.7|306
1674183900000|2023-01-20 03:05:00|10837.3|10836.7|10836.6|10835.7|10839.2|10838.4|10836.4|10835.7|237
1674184200000|2023-01-20 03:10:00|10836.7|10835.8|10837.4|10836.5|10838.6|10837.8|10836.6|10835.7|191
1674184500000|2023-01-20 03:15:00|10837.3|10836.7|10836|10835.1|10837.9|10837.1|10835.7|10834.9|237
1674184800000|2023-01-20 03:20:00|10835.9|10835|10835.3|10834.7|10836|10835.1|10833.9|10833|222
1674185100000|2023-01-20 03:25:00|10835.4|10834.8|10834|10833.1|10836.7|10835.8|10833.5|10832.7|218
1674185400000|2023-01-20 03:30:00|10834.1|10833.2|10835.1|10834.2|10835.2|10834.5|10833.1|10832.2|179
1674185700000|2023-01-20 03:35:00|10835|10834.1|10835.3|10834.4|10836.2|10835.6|10834.4|10833.6|186
1674186000000|2023-01-20 03:40:00|10835.2|10834.3|10835.6|10834.7|10836.1|10835.2|10834.4|10833.8|133
1674186300000|2023-01-20 03:45:00|10835.7|10834.8|10832.9|10832|10836.1|10835.3|10832.9|10832|163
1674186600000|2023-01-20 03:50:00|10832.8|10831.9|10834.2|10833.3|10834.5|10833.8|10832.8|10831.9|181
1674186900000|2023-01-20 03:55:00|10834.3|10833.4|10834.8|10833.9|10835.1|10834.3|10833.8|10833.1|175
1674187200000|2023-01-20 04:00:00|10834.9|10834|10830.6|10830|10835.5|10834.8|10830.6|10829.8|381
1674187500000|2023-01-20 04:05:00|10830.5|10829.9|10829.3|10828.7|10830.9|10830.3|10828.3|10827.6|297
1674187800000|2023-01-20 04:10:00|10829.4|10828.8|10829.4|10828.8|10830.5|10829.9|10828.5|10827.8|237
1674188100000|2023-01-20 04:15:00|10829.6|10828.7|10830.9|10830|10831.5|10830.6|10829.2|10828.5|170
1674188400000|2023-01-20 04:20:00|10830.8|10829.9|10833.5|10832.6|10834.2|10833.3|10830.6|10829.7|230
1674188700000|2023-01-20 04:25:00|10833.6|10832.7|10831.8|10830.9|10834.2|10833.6|10831.3|10830.6|189
1674189000000|2023-01-20 04:30:00|10831.9|10831|10831.9|10831|10834.2|10833.4|10830.2|10829.4|328
1674189300000|2023-01-20 04:35:00|10832|10831.1|10832.6|10831.7|10833.4|10832.7|10830.8|10830.1|183
1674189600000|2023-01-20 04:40:00|10832.9|10832.3|10831.5|10830.6|10833.2|10832.3|10831.2|10830.3|170
1674189900000|2023-01-20 04:45:00|10831.4|10830.5|10831|10830.4|10832.9|10832|10829.8|10829|201
1674190200000|2023-01-20 04:50:00|10830.9|10830.3|10833.2|10832.3|10833.5|10832.8|10830.7|10830|259
1674190500000|2023-01-20 04:55:00|10833.1|10832.5|10829.9|10829.3|10833.1|10832.5|10829.8|10829.2|230
1674190800000|2023-01-20 05:00:00|10829.8|10829.2|10829.7|10829.1|10830.7|10829.9|10828.1|10827.5|273
1674191100000|2023-01-20 05:05:00|10829.9|10829.3|10829.5|10828.6|10831.2|10830.4|10829.5|10828.6|237
1674191400000|2023-01-20 05:10:00|10829.4|10828.5|10829.7|10828.8|10830.1|10829.4|10828.8|10828.1|166
1674191700000|2023-01-20 05:15:00|10829.8|10828.9|10829.6|10828.7|10830.4|10829.6|10829.4|10828.6|184
1674192000000|2023-01-20 05:20:00|10829.5|10828.6|10826.7|10825.8|10829.6|10828.7|10825.4|10824.7|320
1674192300000|2023-01-20 05:25:00|10826.6|10825.7|10827.1|10826.2|10829.2|10828.4|10826.5|10825.6|256
1674192600000|2023-01-20 05:30:00|10827|10826.1|10828.5|10827.6|10829.2|10828.4|10826.9|10826|241
1674192900000|2023-01-20 05:35:00|10828.3|10827.7|10828.6|10827.7|10829.7|10829|10827.7|10827|235
1674193200000|2023-01-20 05:40:00|10828.7|10828.1|10832.6|10832|10833|10832.2|10828.3|10827.5|271
1674193500000|2023-01-20 05:45:00|10832.7|10831.8|10832.4|10831.5|10833.5|10832.7|10831.5|10830.8|296
1674193800000|2023-01-20 05:50:00|10832.6|10831.4|10833.5|10832.6|10834.3|10833.5|10832.4|10831.4|246
1674194100000|2023-01-20 05:55:00|10833.6|10832.7|10835.8|10834.9|10836.2|10835.5|10833.6|10832.7|252
1674194400000|2023-01-20 06:00:00|10835.9|10835|10836.4|10835.8|10836.8|10835.9|10834.6|10833.8|299
1674194700000|2023-01-20 06:05:00|10836.5|10835.9|10835.6|10834.7|10837.3|10836.4|10834.9|10834.1|223
1674195000000|2023-01-20 06:10:00|10835.5|10834.6|10833|10832.1|10835.6|10834.7|10832.8|10831.9|191
1674195300000|2023-01-20 06:15:00|10833.1|10832.2|10834.4|10833.5|10834.9|10834.1|10831.6|10830.7|247
1674195600000|2023-01-20 06:20:00|10834.3|10833.4|10833.8|10832.9|10834.3|10833.5|10832.7|10831.9|305
1674195900000|2023-01-20 06:25:00|10833.7|10832.8|10832.6|10831.7|10834.4|10833.5|10831.8|10831.1|151
1674196200000|2023-01-20 06:30:00|10832.5|10831.6|10833.1|10832.2|10833.7|10832.9|10831.7|10830.9|226
1674196500000|2023-01-20 06:35:00|10833|10832.1|10830.4|10829.8|10834.2|10833.4|10830.1|10829.3|274
1674196800000|2023-01-20 06:40:00|10830.3|10829.7|10828.8|10827.9|10831.6|10830.9|10827.5|10826.6|359
1674197100000|2023-01-20 06:45:00|10828.9|10828|10825.2|10824.6|10829.6|10828.7|10824.6|10823.7|327
1674197400000|2023-01-20 06:50:00|10825.3|10824.4|10828.1|10827.2|10831.3|10830.6|10825.3|10824.4|364
1674197700000|2023-01-20 06:55:00|10828.2|10827.3|10825.6|10824.4|10828.3|10827.4|10824.3|10823.5|387
1674198000000|2023-01-20 07:00:00|10825.5|10824.2|10832.8|10831.7|10832.9|10831.9|10821.5|10820.6|814
1674198300000|2023-01-20 07:05:00|10832.6|10831.6|10832.5|10831.6|10836.8|10835.9|10831.9|10831|436
1674198600000|2023-01-20 07:10:00|10832.4|10831.5|10834.2|10833.3|10834.9|10834|10831.9|10831.1|358
1674198900000|2023-01-20 07:15:00|10834.4|10833.5|10837.5|10836.6|10839.8|10838.9|10833.9|10833.2|487
1674199200000|2023-01-20 07:20:00|10837.6|10836.7|10842.2|10841.6|10847.1|10846.2|10837.3|10836.6|602
1674199500000|2023-01-20 07:25:00|10842.3|10841.7|10840.1|10839.2|10843.6|10842.8|10839|10838.1|537
1674199800000|2023-01-20 07:30:00|10840|10839.1|10839|10838.1|10843.2|10842.3|10838.4|10837.8|577
1674200100000|2023-01-20 07:35:00|10839.1|10838.2|10838.6|10837.7|10841.2|10840.4|10835.7|10834.9|490
1674200400000|2023-01-20 07:40:00|10838.7|10837.8|10840.9|10840|10841.2|10840.5|10837.3|10836.6|407
1674200700000|2023-01-20 07:45:00|10841.1|10840.2|10844.5|10843.6|10845.2|10844.2|10840.2|10839.5|375
1674201000000|2023-01-20 07:50:00|10844.4|10843.5|10842.7|10842.1|10846.1|10845.2|10840.3|10839.6|499
1674201300000|2023-01-20 07:55:00|10842.9|10842|10840.6|10839.7|10845.1|10844.2|10839.6|10838.8|468
1674201600000|2023-01-20 08:00:00|10840.8|10839.9|10845.3|10844.7|10846.4|10845.7|10838.8|10838|709
1674201900000|2023-01-20 08:05:00|10845.5|10844.9|10854.1|10853.2|10858.9|10858|10845.4|10844.6|713
1674202200000|2023-01-20 08:10:00|10854.9|10854|10854.3|10853.4|10859.5|10858.6|10853.8|10853.1|695
1674202500000|2023-01-20 08:15:00|10854.2|10853.3|10850.1|10849.2|10855.3|10854.6|10848|10847.1|487
1674202800000|2023-01-20 08:20:00|10850.2|10849.3|10845.5|10844.6|10854.1|10853.4|10845|10844.1|616
1674203100000|2023-01-20 08:25:00|10845.6|10844.7|10844.9|10844|10850.6|10849.7|10844.5|10843.7|586
1674203400000|2023-01-20 08:30:00|10844.8|10844.2|10843.4|10842.8|10845.9|10845|10841.9|10841.2|548
1674203700000|2023-01-20 08:35:00|10843.5|10842.9|10846.1|10845.2|10847.1|10846.4|10841.4|10840.6|444
1674204000000|2023-01-20 08:40:00|10846|10845.1|10849.4|10848.5|10850.5|10849.6|10844.6|10843.8|437
1674204300000|2023-01-20 08:45:00|10849.3|10848.4|10846.1|10845.2|10850.6|10849.7|10843.5|10842.7|475
1674204600000|2023-01-20 08:50:00|10846|10845.1|10841.9|10841|10847.3|10846.5|10840.7|10840.1|440
1674204900000|2023-01-20 08:55:00|10842|10841.1|10840.9|10840.3|10842.2|10841.5|10838.9|10838.1|467
1674205200000|2023-01-20 09:00:00|10840.8|10840.2|10842.5|10841.9|10846.8|10846|10839.9|10839.1|667
1674205500000|2023-01-20 09:05:00|10842.6|10842|10843.7|10842.8|10845.5|10844.6|10839.3|10838.4|618
1674205800000|2023-01-20 09:10:00|10843.9|10843|10844.1|10843.2|10846.9|10846|10841.6|10840.7|470
1674206100000|2023-01-20 09:15:00|10844|10843.1|10848.8|10847.9|10851.4|10850.5|10843.6|10842.7|475
1674206400000|2023-01-20 09:20:00|10849.1|10848.2|10849.3|10848.4|10852.3|10851.6|10848.1|10847.3|504
1674206700000|2023-01-20 09:25:00|10849.2|10848.3|10843.1|10842.2|10849.6|10849|10840.6|10840|584
1674207000000|2023-01-20 09:30:00|10843.2|10842.3|10835.1|10834.2|10843.7|10843|10832.6|10831.7|726
1674207300000|2023-01-20 09:35:00|10834.8|10834|10841.1|10840.2|10841.3|10840.5|10834.8|10834|511
1674207600000|2023-01-20 09:40:00|10841.2|10840.3|10840.9|10840|10842.8|10841.9|10839.4|10838.5|557
1674207900000|2023-01-20 09:45:00|10840.8|10839.9|10835|10834.1|10841.6|10840.7|10835|10834.1|472
1674208200000|2023-01-20 09:50:00|10835.1|10834.2|10834.6|10833.7|10837.8|10837.1|10834.1|10833.3|436
1674208500000|2023-01-20 09:55:00|10835.1|10834.2|10831.6|10830.7|10835.3|10834.4|10828.7|10827.8|474
1674208800000|2023-01-20 10:00:00|10831.5|10830.6|10831.9|10831.3|10833.6|10832.8|10830.1|10829.2|473
1674209100000|2023-01-20 10:05:00|10832.5|10831.9|10832|10831.1|10833|10832.1|10828.7|10827.8|468
1674209400000|2023-01-20 10:10:00|10831.8|10830.9|10836.4|10835.8|10837.3|10836.5|10826.4|10825.5|634
1674209700000|2023-01-20 10:15:00|10836.5|10835.9|10840.2|10839.3|10841.3|10840.3|10835.1|10834.3|551
1674210000000|2023-01-20 10:20:00|10840.1|10839.2|10836.2|10835.3|10840.1|10839.2|10834.3|10833.5|321
1674210300000|2023-01-20 10:25:00|10835.9|10835.4|10836.1|10835.2|10839.7|10839|10835.6|10834.8|394
1674210600000|2023-01-20 10:30:00|10836.3|10835.4|10845|10844.4|10847.9|10847|10835.3|10834.4|1007
1674210900000|2023-01-20 10:35:00|10845.1|10844.2|10841|10840.1|10845.6|10844.8|10839.9|10839.1|444
1674211200000|2023-01-20 10:40:00|10841.1|10840.2|10836.1|10835.2|10841.6|10840.9|10834.7|10833.8|486
1674211500000|2023-01-20 10:45:00|10836.2|10835.3|10838.1|10837.2|10838.5|10837.6|10832.9|10832.2|523
1674211800000|2023-01-20 10:50:00|10838|10837.1|10838.6|10837.7|10840.5|10839.6|10836.8|10836.1|529
1674212100000|2023-01-20 10:55:00|10838.4|10837.5|10839.2|10838.3|10841|10840.1|10836.4|10835.5|540
1674212400000|2023-01-20 11:00:00|10838.9|10838|10841.9|10841.3|10842.1|10841.5|10838.7|10837.8|439
1674212700000|2023-01-20 11:05:00|10842|10841.4|10838.3|10837.4|10842.1|10841.4|10837.5|10836.7|392
1674213000000|2023-01-20 11:10:00|10838.4|10837.5|10834.7|10833.8|10840.1|10839.2|10834.2|10833.3|356
1674213300000|2023-01-20 11:15:00|10834.8|10833.9|10833.6|10832.7|10837.5|10836.6|10831.9|10831|489
1674213600000|2023-01-20 11:20:00|10833.8|10832.9|10836.4|10835.8|10837.2|10836.3|10831.9|10831.1|299
1674213900000|2023-01-20 11:25:00|10836.7|10835.9|10836.5|10835.9|10837.7|10837|10835.3|10834.6|300
1674214200000|2023-01-20 11:30:00|10836.6|10836|10834.2|10833.3|10838|10837.2|10831.8|10831.1|493
1674214500000|2023-01-20 11:35:00|10834.1|10833.2|10830.1|10829.2|10835.8|10835|10828.9|10828.1|496
1674214800000|2023-01-20 11:40:00|10830.2|10829.3|10831|10830.1|10832.5|10831.6|10828.4|10827.5|412
1674215100000|2023-01-20 11:45:00|10830.9|10830|10830.5|10829.6|10831.6|10830.8|10829.8|10829|413
1674215400000|2023-01-20 11:50:00|10830.3|10829.7|10829.6|10828.7|10830.8|10830|10826.7|10825.9|428
1674215700000|2023-01-20 11:55:00|10829.7|10828.8|10825.6|10824.7|10831.5|10830.7|10824.9|10824.2|467
1674216000000|2023-01-20 12:00:00|10825.4|10824.8|10824|10823.1|10827.1|10826.2|10821.9|10821|557
1674216300000|2023-01-20 12:05:00|10823.6|10822.7|10822.9|10822|10828.1|10827.3|10822.8|10821.9|391
1674216600000|2023-01-20 12:10:00|10823.1|10822.2|10821.4|10820.5|10823.1|10822.2|10817.5|10816.9|602
1674216900000|2023-01-20 12:15:00|10821.3|10820.4|10815.9|10815|10821.4|10820.5|10814.9|10814|703
1674217200000|2023-01-20 12:20:00|10815.8|10814.9|10817.9|10817|10821.2|10820.3|10814.7|10814|545
1674217500000|2023-01-20 12:25:00|10817.7|10816.8|10820.5|10819.6|10823|10822.2|10816.8|10816|457
1674217800000|2023-01-20 12:30:00|10820.2|10819.7|10819.3|10818.4|10823|10822.1|10818.7|10817.8|436
1674218100000|2023-01-20 12:35:00|10819.1|10818.2|10824|10823.1|10824.6|10823.8|10819.1|10818.2|409
1674218400000|2023-01-20 12:40:00|10823.9|10823|10817.9|10817|10824.5|10823.8|10816.4|10815.5|584
1674218700000|2023-01-20 12:45:00|10817.8|10816.9|10822.5|10821.9|10822.7|10822.1|10817|10816.4|414
1674219000000|2023-01-20 12:50:00|10822.4|10821.8|10821.4|10820.8|10822.9|10822.3|10820.8|10820|518
1674219300000|2023-01-20 12:55:00|10821.5|10820.9|10819|10818.1|10823.1|10822.3|10814.3|10813.6|572
1674219600000|2023-01-20 13:00:00|10818.6|10818|10824.5|10823.6|10824.6|10823.8|10814.9|10814.1|630
1674219900000|2023-01-20 13:05:00|10824.1|10823.5|10826.4|10825.5|10827.4|10826.7|10824|10823.4|522
1674220200000|2023-01-20 13:10:00|10826.5|10825.6|10826.2|10825.6|10828.1|10827.3|10825.3|10824.5|467
1674220500000|2023-01-20 13:15:00|10826.4|10825.8|10825.4|10824.5|10827.6|10826.8|10823.1|10822.4|488
1674220800000|2023-01-20 13:20:00|10825.6|10824.7|10826.5|10825.6|10828|10827.2|10824.8|10824|556
1674221100000|2023-01-20 13:25:00|10826.4|10825.5|10825|10824.1|10827.9|10827|10823.6|10822.7|393
1674221400000|2023-01-20 13:30:00|10825.2|10824.6|10822.3|10821.7|10827.3|10826.7|10818.7|10817.8|691
1674221700000|2023-01-20 13:35:00|10822.2|10821.6|10820.9|10820|10822.7|10822.1|10817.9|10817.2|748
1674222000000|2023-01-20 13:40:00|10821|10820.1|10821|10820.1|10822|10821.3|10818.2|10817.3|419
1674222300000|2023-01-20 13:45:00|10821.1|10820.2|10815|10814.1|10823.2|10822.6|10814.7|10813.8|572
1674222600000|2023-01-20 13:50:00|10814.9|10814|10805.3|10804.4|10814.9|10814|10804.4|10803.5|813
1674222900000|2023-01-20 13:55:00|10805.2|10804.3|10806.9|10806.3|10809.4|10808.7|10802.7|10801.8|736
1674223200000|2023-01-20 14:00:00|10807|10806.4|10811.1|10810.2|10811.6|10810.8|10806.4|10805.7|733
1674223500000|2023-01-20 14:05:00|10811|10810.1|10812|10811.4|10814.5|10813.9|10809.7|10808.9|542
1674223800000|2023-01-20 14:10:00|10812.2|10811.3|10810.2|10809.6|10813.2|10812.4|10808.1|10807.3|791
1674224100000|2023-01-20 14:15:00|10809.6|10808.7|10809.7|10808.8|10811.1|10810.2|10807.7|10806.9|595
1674224400000|2023-01-20 14:20:00|10809.8|10808.9|10810.7|10809.8|10812.9|10812.3|10807.9|10807.3|609
1674224700000|2023-01-20 14:25:00|10810.9|10810|10814.9|10814|10818.4|10817.8|10810.5|10809.6|747
1674225000000|2023-01-20 14:30:00|10814.4|10813.8|10808.6|10807.7|10815.7|10815|10804.9|10804.3|1033
1674225300000|2023-01-20 14:35:00|10808.8|10807.9|10812.5|10811.6|10814.6|10813.8|10807.1|10806.4|891
1674225600000|2023-01-20 14:40:00|10812.4|10811.5|10815|10814.4|10815.1|10814.4|10809.7|10809.1|721
1674225900000|2023-01-20 14:45:00|10815.2|10814.3|10815|10814.1|10815.6|10815|10811|10810.4|629
1674226200000|2023-01-20 14:50:00|10815.1|10814.5|10816.8|10815.9|10818.1|10817.2|10814.5|10813.9|757
1674226500000|2023-01-20 14:55:00|10816.9|10816.3|10822.5|10821.2|10826.5|10825.8|10816.7|10816|564
1674226800000|2023-01-20 15:00:00|10822.6|10821.4|10825.2|10824.3|10827|10826.1|10818.8|10818|878
1674227100000|2023-01-20 15:05:00|10825.3|10824.4|10832|10831.1|10832.5|10831.8|10825.1|10824.4|697
1674227400000|2023-01-20 15:10:00|10831.9|10831.3|10832.5|10831.6|10835.1|10834.2|10828.1|10827.3|498
1674227700000|2023-01-20 15:15:00|10832.4|10831.5|10835.1|10834.2|10835.2|10834.3|10825.9|10825.1|604
1674228000000|2023-01-20 15:20:00|10835|10834.1|10838.7|10837.8|10839.2|10838.5|10832.1|10831.5|720
1674228300000|2023-01-20 15:25:00|10838.6|10838|10844.2|10843.3|10846|10845.1|10834.9|10834|601
1674228600000|2023-01-20 15:30:00|10844.3|10843.4|10840.7|10840.1|10848.3|10847.6|10840|10839.3|796
1674228900000|2023-01-20 15:35:00|10840.8|10839.9|10837.6|10836.7|10841.1|10840.2|10836|10835.1|660
1674229200000|2023-01-20 15:40:00|10837.5|10836.6|10828.9|10828|10838.4|10837.5|10828.7|10827.8|842
1674229500000|2023-01-20 15:45:00|10828.8|10827.9|10825.5|10824.6|10829.9|10829|10822.7|10821.9|556
1674229800000|2023-01-20 15:50:00|10825.4|10824.5|10830.7|10829.8|10835.3|10834.4|10824.9|10824.2|1184
1674230100000|2023-01-20 15:55:00|10830.8|10829.9|10831.4|10830.5|10836.5|10835.6|10830.2|10829.5|841
1674230400000|2023-01-20 16:00:00|10831.3|10830.7|10834|10833.1|10837.6|10836.8|10829.6|10828.9|862
1674230700000|2023-01-20 16:05:00|10834.1|10833.2|10841.4|10840.8|10842.1|10841.3|10833.8|10833|555
1674231000000|2023-01-20 16:10:00|10841.5|10840.9|10838.9|10838|10845.5|10844.8|10838|10837.4|651
1674231300000|2023-01-20 16:15:00|10839|10838.1|10835.9|10835|10841.3|10840.4|10833.5|10832.9|604
1674231600000|2023-01-20 16:20:00|10835.6|10834.7|10837.1|10836.2|10838.5|10837.9|10833.3|10832.6|673
1674231900000|2023-01-20 16:25:00|10836.9|10836.3|10839.2|10838.6|10839.8|10839.1|10835.5|10834.8|595
1674232200000|2023-01-20 16:30:00|10839.4|10838.8|10842|10841.4|10844.2|10843.4|10839.4|10838.7|522
1674232500000|2023-01-20 16:35:00|10841.9|10841.3|10837.2|10836.6|10843.1|10842.2|10836.6|10836|449
1674232800000|2023-01-20 16:40:00|10837.1|10836.5|10831.9|10831.3|10838.2|10837.5|10831.8|10831.1|504
1674233100000|2023-01-20 16:45:00|10832|10831.4|10836.4|10835.5|10838.7|10837.9|10831.9|10831.3|552
1674233400000|2023-01-20 16:50:00|10836.3|10835.4|10831.9|10831|10836.8|10836.2|10831.8|10831|491
1674233700000|2023-01-20 16:55:00|10831.8|10830.9|10830.8|10830.2|10832.4|10831.8|10827.7|10827|472
1674234000000|2023-01-20 17:00:00|10830.9|10830.3|10835.7|10835.1|10836.2|10835.6|10829.7|10829.1|562
1674234300000|2023-01-20 17:05:00|10836|10835|10835.7|10835.1|10838.1|10837.5|10835|10834.1|474
1674234600000|2023-01-20 17:10:00|10835.6|10835|10837.9|10837.3|10839.4|10838.8|10834.8|10834.1|574
1674234900000|2023-01-20 17:15:00|10838|10837.4|10843.8|10843.2|10844.3|10843.6|10838|10837.4|503
1674235200000|2023-01-20 17:20:00|10843.9|10843.3|10847.6|10846.7|10847.8|10847.1|10843.5|10842.9|381
1674235500000|2023-01-20 17:25:00|10847.5|10846.6|10843.7|10842.8|10847.8|10847.1|10841.9|10841.2|499
1674235800000|2023-01-20 17:30:00|10843.5|10842.6|10844.3|10843.4|10845|10844.3|10842.2|10841.5|453
1674236100000|2023-01-20 17:35:00|10844.2|10843.3|10845|10844.4|10845.2|10844.5|10841.9|10841|378
1674236400000|2023-01-20 17:40:00|10845.1|10844.5|10844.5|10843.6|10846.2|10845.5|10842.6|10841.8|364
1674236700000|2023-01-20 17:45:00|10844.4|10843.5|10843.3|10842.7|10844.6|10843.8|10842.3|10841.7|344
1674237000000|2023-01-20 17:50:00|10843.2|10842.6|10845.4|10844.8|10846.2|10845.6|10842.7|10842|369
1674237300000|2023-01-20 17:55:00|10845.5|10844.9|10844.1|10843.5|10846.3|10845.5|10842.9|10842.2|409
1674237600000|2023-01-20 18:00:00|10844.2|10843.6|10849.3|10848.4|10850.9|10850|10838.6|10835.9|939
1674237900000|2023-01-20 18:05:00|10849.5|10848.6|10847.6|10846.7|10850.5|10849.8|10847.4|10846.6|443
1674238200000|2023-01-20 18:10:00|10847.7|10846.8|10845.4|10844.5|10847.7|10846.8|10841.9|10841.3|578
1674238500000|2023-01-20 18:15:00|10845.5|10844.6|10835.8|10835.2|10846.2|10845.4|10835.5|10834.7|566
1674238800000|2023-01-20 18:20:00|10835.7|10834.8|10837.6|10836.7|10838.1|10837.2|10833.9|10833.3|602
1674239100000|2023-01-20 18:25:00|10837.7|10836.8|10842.1|10841.2|10842.6|10841.9|10837.5|10836.8|463
1674239400000|2023-01-20 18:30:00|10842.2|10841.3|10848.6|10847.7|10848.6|10847.8|10841.6|10840.9|390
1674239700000|2023-01-20 18:35:00|10848.5|10847.6|10849.5|10848.6|10850.2|10849.6|10847.1|10846.2|453
1674240000000|2023-01-20 18:40:00|10849.6|10848.7|10847.9|10847.3|10849.7|10848.8|10845.4|10844.6|331
1674240300000|2023-01-20 18:45:00|10848|10847.4|10847.9|10847.3|10849.1|10848.5|10846|10845.3|369
1674240600000|2023-01-20 18:50:00|10847.8|10847.2|10848.6|10848|10849.2|10848.6|10846.7|10846|357
1674240900000|2023-01-20 18:55:00|10848.5|10847.9|10848.1|10847.2|10850.5|10849.8|10847.2|10846.5|295
1674241200000|2023-01-20 19:00:00|10848|10847.1|10848.7|10847.8|10849.5|10848.6|10847|10846.1|272
1674241500000|2023-01-20 19:05:00|10848.5|10847.6|10850.5|10849.6|10851|10850.2|10847.9|10847|319
1674241800000|2023-01-20 19:10:00|10850.4|10849.5|10852.5|10851.9|10853.6|10853|10849.8|10849|331
1674242100000|2023-01-20 19:15:00|10852.6|10852|10852.5|10851.6|10853.4|10852.6|10851.3|10850.4|233
1674242400000|2023-01-20 19:20:00|10852.6|10851.7|10853.6|10852.7|10855.5|10854.7|10851.9|10851|275
1674242700000|2023-01-20 19:25:00|10853.5|10852.6|10854|10853.1|10854.1|10853.2|10852.1|10851.4|282
1674243000000|2023-01-20 19:30:00|10854.1|10853.2|10855.6|10854.7|10857.1|10856.5|10853.7|10853.1|310
1674243300000|2023-01-20 19:35:00|10855.5|10854.6|10856.4|10855.8|10856.9|10856.3|10854.2|10853.4|269
1674243600000|2023-01-20 19:40:00|10856.8|10856.2|10857.4|10856.8|10857.8|10857|10854.9|10854.2|285
1674243900000|2023-01-20 19:45:00|10857.5|10856.9|10858.3|10857.7|10858.8|10858.2|10856.3|10855.5|306
1674244200000|2023-01-20 19:50:00|10858.2|10857.6|10854.9|10854|10858.3|10857.7|10853.8|10853.1|396
1674244500000|2023-01-20 19:55:00|10855|10854.1|10854.5|10853.6|10855.5|10854.6|10853.6|10852.8|328
1674244800000|2023-01-20 20:00:00|10854.4|10853.8|10853.8|10853.2|10855|10854.2|10852.5|10851.7|354
1674245100000|2023-01-20 20:05:00|10854|10853.1|10856|10855.1|10856.5|10855.6|10853.4|10852.6|296
1674245400000|2023-01-20 20:10:00|10855.9|10855|10856.7|10856.1|10858.3|10857.7|10855.2|10854.5|272
1674245700000|2023-01-20 20:15:00|10856.6|10856|10856|10855.4|10858.8|10857.9|10855.7|10854.9|293
1674246000000|2023-01-20 20:20:00|10856.2|10855.3|10854.5|10853.6|10856.3|10855.4|10853.4|10852.7|238
1674246300000|2023-01-20 20:25:00|10854.4|10853.5|10856.1|10855.5|10856.6|10855.7|10853.5|10852.9|231
1674246600000|2023-01-20 20:30:00|10856|10855.4|10853.7|10852.8|10856.2|10855.6|10853.2|10852.6|247
1674246900000|2023-01-20 20:35:00|10853.6|10852.7|10855.5|10854.6|10856.7|10856|10852.7|10852.1|262
1674247200000|2023-01-20 20:40:00|10855.6|10854.7|10856.2|10855.3|10856.9|10856.2|10854.9|10854.1|354
1674247500000|2023-01-20 20:45:00|10856.3|10855.4|10856.6|10855.7|10856.8|10855.9|10854.9|10854.2|278
1674247800000|2023-01-20 20:50:00|10856.7|10855.8|10857.6|10857|10858|10857.2|10855.8|10855.1|400
1674248100000|2023-01-20 20:55:00|10857.8|10857.2|10856.9|10856.3|10858.4|10857.8|10855.6|10854.9|454
1674248400000|2023-01-20 21:00:00|10857|10856|10856.4|10855.5|10857.2|10856.4|10855.2|10854.3|330
1674248700000|2023-01-20 21:05:00|10856.3|10855.4|10856.2|10855.3|10858.1|10857.3|10856.1|10855.2|148
1674249000000|2023-01-20 21:10:00|10856.1|10855.2|10856.8|10855.9|10857.2|10856.3|10855.9|10855.1|94
1674249300000|2023-01-20 21:15:00|10856.9|10856|10858|10857.1|10858.1|10857.2|10856.4|10855.6|146
1674249600000|2023-01-20 21:20:00|10857.9|10857|10858|10857.1|10858.5|10857.7|10857.5|10856.7|188
1674249900000|2023-01-20 21:25:00|10857.9|10857|10858.3|10857.4|10858.6|10857.7|10857.5|10856.7|96
1674250200000|2023-01-20 21:30:00|10858.2|10857.3|10857.6|10856.7|10858.6|10857.7|10857.2|10856.3|173
1674250500000|2023-01-20 21:35:00|10857.5|10856.6|10858.2|10857.3|10858.6|10857.7|10857|10856.1|145
1674250800000|2023-01-20 21:40:00|10858|10857.1|10857.8|10856.9|10858.6|10857.7|10857.6|10856.7|72
1674251100000|2023-01-20 21:45:00|10857.7|10856.8|10857.4|10856.5|10858.4|10857.5|10856.7|10855.8|184
1674251400000|2023-01-20 21:50:00|10857.2|10856.3|10856.6|10855.7|10857.6|10856.7|10856|10855.1|278
1674251700000|2023-01-20 21:55:00|10856.7|10855.8|10856.2|10855.3|10858.4|10856.4|10855.6|10852.4|198
1674421200000|2023-01-22 21:00:00|10860.3|10853.3|10869.4|10863.9|10872|10865.5|10860.3|10853.3|46
1674421500000|2023-01-22 21:05:00|10871|10863.8|10871|10866.1|10873.7|10868.4|10868.5|10862|57
1674421800000|2023-01-22 21:10:00|10870.8|10865.8|10870.7|10865.4|10872.1|10866.1|10870.7|10865.4|7
1674422100000|2023-01-22 21:15:00|10870.2|10865.6|10868|10866.1|10870.2|10867.8|10868|10865.6|11
1674422400000|2023-01-22 21:20:00|10870.4|10864.1|10870.1|10868.2|10871.3|10868.8|10868.2|10863.5|18
1674422700000|2023-01-22 21:25:00|10871.3|10866.9|10873.4|10867.8|10874.4|10871.3|10870.2|10865.9|42
1674423000000|2023-01-22 21:30:00|10873.1|10868.3|10873.4|10868.1|10874|10871.5|10871.5|10867.2|23
1674423300000|2023-01-22 21:35:00|10873.6|10868.3|10871.9|10870|10873.6|10871|10871.6|10867.4|16
1674423600000|2023-01-22 21:40:00|10872.8|10867.7|10871|10869.1|10873|10870.8|10870.9|10866.2|21
1674423900000|2023-01-22 21:45:00|10872.4|10867.8|10873.9|10867.6|10875.3|10869.8|10870.9|10867.6|22
1674424200000|2023-01-22 21:50:00|10871.2|10869.3|10871.9|10870|10873.7|10870.5|10871|10867.4|26
1674424500000|2023-01-22 21:55:00|10871.1|10869.2|10869.5|10867.6|10873.6|10869.2|10868.7|10866.8|12
1674424800000|2023-01-22 22:00:00|10871|10865.7|10867.4|10865.5|10872|10867.5|10866.1|10860.3|41
1674425100000|2023-01-22 22:05:00|10867|10865.1|10866.9|10862.7|10867.1|10865.2|10863.9|10861.1|56
1674425400000|2023-01-22 22:10:00|10867|10862.9|10866.3|10863.5|10868.3|10866|10865|10861.6|55
1674425700000|2023-01-22 22:15:00|10866.4|10863.4|10867.1|10863.1|10871.7|10865.3|10865.9|10860.9|50
1674426000000|2023-01-22 22:20:00|10867.9|10864.6|10867.9|10864.6|10868.4|10864.7|10864.6|10862.8|18
1674426300000|2023-01-22 22:25:00|10867.1|10862.8|10868.2|10864.5|10868.4|10864.9|10865.4|10860.3|30
1674426600000|2023-01-22 22:30:00|10866|10864.6|10865.8|10862.6|10868.3|10864.7|10864.2|10861.8|36
1674426900000|2023-01-22 22:35:00|10865.6|10862.3|10864.2|10862.4|10867.6|10863.7|10863.7|10861.9|476
1674427200000|2023-01-22 22:40:00|10864.6|10862.7|10864.1|10862.3|10866.2|10863.5|10862.5|10860.3|311
1674427500000|2023-01-22 22:45:00|10866.1|10861.3|10867.2|10863.9|10867.3|10865.4|10864.3|10861.3|60
1674427800000|2023-01-22 22:50:00|10865.6|10862.6|10867|10864|10867.2|10864.9|10865.2|10862.2|127
1674428100000|2023-01-22 22:55:00|10866.9|10864.1|10870.3|10865.1|10870.3|10866.6|10866|10863.2|91
1674428400000|2023-01-22 23:00:00|10869.7|10865.9|10863.6|10862.4|10871|10868.1|10862.7|10861.5|540
1674428700000|2023-01-22 23:05:00|10863.5|10862.6|10866.9|10865.6|10868.6|10867.6|10862.6|10861.6|382
1674429000000|2023-01-22 23:10:00|10867|10865.5|10867.5|10866.6|10869.9|10868.8|10865.1|10863.9|525
1674429300000|2023-01-22 23:15:00|10867.7|10866.8|10864.8|10863.9|10867.9|10867.3|10864.7|10863.9|375
1674429600000|2023-01-22 23:20:00|10864.9|10864|10865.7|10864.8|10865.8|10865.1|10864.6|10863.8|246
1674429900000|2023-01-22 23:25:00|10866|10865.4|10867.7|10866.8|10869.2|10868.3|10865.8|10864.7|216
1674430200000|2023-01-22 23:30:00|10867.8|10866.9|10868.7|10867.8|10868.7|10867.8|10865.6|10864.8|269
1674430500000|2023-01-22 23:35:00|10868.6|10867.7|10869.1|10868.2|10869.1|10868.2|10867.7|10866.8|225
1674430800000|2023-01-22 23:40:00|10869.2|10868.3|10865.6|10864.7|10870.4|10869.5|10865.6|10864.7|258
1674431100000|2023-01-22 23:45:00|10865.7|10864.8|10864.7|10863.8|10866.6|10865.7|10864.5|10863.7|283
1674431400000|2023-01-22 23:50:00|10864.9|10864|10864.8|10863.9|10865.8|10864.9|10864.5|10863.6|240
1674431700000|2023-01-22 23:55:00|10864.9|10864|10864.7|10863.8|10866.4|10865.5|10864.4|10863.5|259
1674432000000|2023-01-23 00:00:00|10864.9|10863.7|10871.6|10870.7|10871.6|10870.7|10864.8|10863.7|378
1674432300000|2023-01-23 00:05:00|10871.8|10870.9|10870.7|10869.8|10871.8|10870.9|10868.9|10868|225
1674432600000|2023-01-23 00:10:00|10870.6|10869.7|10870.5|10869.6|10872.6|10871.7|10869.8|10868.9|226
1674432900000|2023-01-23 00:15:00|10870.6|10869.7|10869.6|10868.7|10872|10871.3|10869.2|10868.3|214
1674433200000|2023-01-23 00:20:00|10869.7|10868.8|10869.7|10868.8|10870.2|10869.3|10869.4|10868.5|105
1674433500000|2023-01-23 00:25:00|10869.6|10868.7|10868.2|10867.3|10870|10868.9|10866.6|10865.8|179
1674433800000|2023-01-23 00:30:00|10868.3|10867.4|10874.4|10873.5|10875.5|10874.6|10868.2|10867.3|306
1674434100000|2023-01-23 00:35:00|10874.1|10873.2|10873.1|10872.2|10875.4|10874.6|10873.1|10872.2|262
1674434400000|2023-01-23 00:40:00|10873.2|10872.3|10874.4|10873.5|10874.6|10873.9|10872.9|10872.1|313
1674434700000|2023-01-23 00:45:00|10874.5|10873.6|10880.4|10879.8|10881.1|10880.2|10873.4|10872.5|379
1674435000000|2023-01-23 00:50:00|10880.6|10879.7|10882.6|10882|10887.8|10886.9|10880.2|10879.6|607
1674435300000|2023-01-23 00:55:00|10882.5|10881.9|10885.3|10884.7|10886.5|10885.7|10881|10880.2|360
1674435600000|2023-01-23 01:00:00|10885.2|10884.3|10883.1|10882.2|10885.7|10884.8|10881.3|10880.4|321
1674435900000|2023-01-23 01:05:00|10882.6|10881.7|10885.1|10884.2|10885.6|10884.9|10881.9|10881.1|377
1674436200000|2023-01-23 01:10:00|10885.2|10884.3|10888.6|10887.7|10888.6|10887.7|10883.9|10883|345
1674436500000|2023-01-23 01:15:00|10888.5|10887.6|10896.3|10895.7|10896.3|10895.7|10888.3|10887.4|687
1674436800000|2023-01-23 01:20:00|10896.2|10895.4|10894.7|10893.8|10899.7|10898.8|10894.5|10893.6|738
1674437100000|2023-01-23 01:25:00|10894.9|10894|10894.5|10893.6|10896.5|10895.4|10894|10892.9|453
1674437400000|2023-01-23 01:30:00|10894.4|10893.5|10890.3|10889.4|10894.7|10893.7|10888.1|10887.2|361
1674437700000|2023-01-23 01:35:00|10890.4|10889.5|10896|10895.4|10899|10898|10888.4|10887.4|423
1674438000000|2023-01-23 01:40:00|10895.9|10895.3|10899.1|10898.2|10899.2|10898.3|10895.7|10894.8|272
1674438300000|2023-01-23 01:45:00|10899|10898.1|10896.2|10895.3|10900.2|10899.2|10896.2|10895.3|339
1674438600000|2023-01-23 01:50:00|10896.5|10895.6|10894.9|10894|10896.7|10895.8|10893.9|10893|209
1674438900000|2023-01-23 01:55:00|10894.8|10893.9|10895.4|10894.5|10896.7|10895.8|10894.4|10893.5|173
1674439200000|2023-01-23 02:00:00|10895.3|10894.4|10894.5|10893.6|10897.1|10896.5|10893.8|10892.9|318
1674439500000|2023-01-23 02:05:00|10894.6|10893.7|10896.5|10895.6|10897|10896.1|10894.5|10893.6|214
1674439800000|2023-01-23 02:10:00|10896.6|10895.7|10894.9|10894|10898.1|10897.2|10894.9|10894|281
1674440100000|2023-01-23 02:15:00|10895|10894.1|10895.9|10895|10897.7|10896.6|10894.6|10893.9|209
1674440400000|2023-01-23 02:20:00|10895.8|10894.9|10897.2|10896.3|10897.5|10896.6|10895.8|10894.9|155
1674440700000|2023-01-23 02:25:00|10897.1|10896.2|10899|10898.1|10899|10898.2|10896.7|10895.8|155
1674441000000|2023-01-23 02:30:00|10899.5|10898.6|10895.8|10894.9|10899.6|10898.7|10895.1|10894.4|311
1674441300000|2023-01-23 02:35:00|10895.9|10895|10895.9|10895|10896.7|10895.8|10895|10894.1|141
1674441600000|2023-01-23 02:40:00|10895.8|10894.9|10894.9|10894|10896.2|10895.5|10894.7|10893.8|190
1674441900000|2023-01-23 02:45:00|10894.8|10893.9|10894.6|10893.7|10895.6|10894.6|10894.4|10893.6|118
1674442200000|2023-01-23 02:50:00|10894.8|10893.9|10891.5|10890.9|10894.9|10894|10890.2|10889.3|278
1674442500000|2023-01-23 02:55:00|10891.8|10891|10892.7|10892.1|10893.6|10892.8|10891.8|10890.9|148
1674442800000|2023-01-23 03:00:00|10892.9|10892.3|10895.2|10894.6|10896.9|10896|10892.9|10892.3|194
1674443100000|2023-01-23 03:05:00|10895.6|10894.7|10897.4|10896.5|10897.5|10896.6|10894.4|10893.5|172
1674443400000|2023-01-23 03:10:00|10898|10897.1|10902|10901.1|10903.5|10902.6|10898|10897.1|293
1674443700000|2023-01-23 03:15:00|10901.9|10901|10901.5|10900.6|10902.7|10901.9|10900.4|10899.7|237
1674444000000|2023-01-23 03:20:00|10901.4|10900.5|10902.9|10902.3|10903.5|10902.7|10901.3|10900.4|220
1674444300000|2023-01-23 03:25:00|10903|10902.1|10903|10902.1|10903.4|10902.6|10902.3|10901.6|150
1674444600000|2023-01-23 03:30:00|10902.9|10902|10897.9|10897|10903|10902.2|10896.9|10896|242
1674444900000|2023-01-23 03:35:00|10898|10897.4|10899.2|10898.6|10900.1|10899.5|10897.6|10896.7|172
1674445200000|2023-01-23 03:40:00|10899.3|10898.7|10900.7|10899.8|10900.7|10900|10899.2|10898.5|132
1674445500000|2023-01-23 03:45:00|10900.8|10899.9|10900|10899.1|10902|10901.1|10898.6|10897.7|268
1674445800000|2023-01-23 03:50:00|10899.8|10898.9|10899.3|10898.4|10900.3|10899.6|10898.3|10897.6|243
1674446100000|2023-01-23 03:55:00|10899.1|10898.2|10899|10898.1|10900.2|10899.2|10898.7|10897.8|227
1674446400000|2023-01-23 04:00:00|10899.2|10898.3|10897.3|10896.4|10899.2|10898.3|10896.8|10895.9|245
1674446700000|2023-01-23 04:05:00|10897.2|10896.3|10893.3|10892.4|10897.4|10896.5|10893.1|10892.2|271
1674447000000|2023-01-23 04:10:00|10893.2|10892.3|10895.7|10894.8|10895.9|10895.1|10893.2|10892.3|220
1674447300000|2023-01-23 04:15:00|10895.8|10894.9|10896.8|10896.2|10898.5|10897.6|10894|10893.1|258
1674447600000|2023-01-23 04:20:00|10897|10896.4|10894.7|10894.1|10897.1|10896.4|10893.6|10892.7|192
1674447900000|2023-01-23 04:25:00|10894.5|10893.9|10892.1|10891.2|10894.7|10893.9|10890.5|10889.8|207
1674448200000|2023-01-23 04:30:00|10892|10891.1|10893|10892.4|10893.2|10892.4|10891.7|10890.8|237
1674448500000|2023-01-23 04:35:00|10893.1|10892.5|10890.5|10889.9|10893.4|10892.5|10889.6|10888.7|270
1674448800000|2023-01-23 04:40:00|10890.6|10889.7|10892.3|10891.4|10892.8|10892.1|10889.8|10888.9|150
1674449100000|2023-01-23 04:45:00|10891.8|10891.2|10892.3|10891.4|10892.9|10892.1|10890.9|10890|170
1674449400000|2023-01-23 04:50:00|10892.4|10891.5|10893.8|10892.9|10894|10893.2|10892|10891.2|188
1674449700000|2023-01-23 04:55:00|10893.2|10892.6|10895.3|10894.7|10895.5|10894.7|10892.6|10891.8|172
1674450000000|2023-01-23 05:00:00|10895.2|10894.6|10895.2|10894.3|10896.6|10895.7|10895.1|10894.3|197
1674450300000|2023-01-23 05:05:00|10895.1|10894.2|10893.6|10892.7|10895.8|10894.9|10892.8|10891.9|249
1674450600000|2023-01-23 05:10:00|10893.5|10892.6|10892.6|10891.7|10893.8|10892.9|10892|10891.2|189
1674450900000|2023-01-23 05:15:00|10892.2|10891.3|10891.8|10890.9|10893.3|10892.5|10891.6|10890.7|189
1674451200000|2023-01-23 05:20:00|10891.9|10891|10892.7|10891.8|10892.8|10892.1|10890.8|10889.9|136
1674451500000|2023-01-23 05:25:00|10892.6|10891.7|10897|10896.4|10897.6|10896.7|10892.1|10891.2|304
1674451800000|2023-01-23 05:30:00|10897.1|10896.5|10897.3|10896.4|10898.4|10897.5|10896.8|10895.9|203
1674452100000|2023-01-23 05:35:00|10897.2|10896.3|10897.3|10896.4|10898.9|10898.2|10896.7|10895.9|165
1674452400000|2023-01-23 05:40:00|10897.2|10896.3|10897|10896.1|10898.4|10897.6|10895.7|10894.9|291
1674452700000|2023-01-23 05:45:00|10897.1|10896.2|10895.9|10895|10898.9|10898|10895.3|10894.4|237
1674453000000|2023-01-23 05:50:00|10896.1|10894.9|10892.8|10891.9|10897|10896.1|10892.1|10891.4|286
1674453300000|2023-01-23 05:55:00|10892.7|10891.8|10892.7|10891.8|10894.5|10893.6|10892.2|10891.3|277
1674453600000|2023-01-23 06:00:00|10892.8|10891.9|10892.6|10892|10894.2|10893.3|10889.6|10888.7|302
1674453900000|2023-01-23 06:05:00|10892.8|10891.9|10892.3|10891.4|10894.1|10893.3|10890.6|10890|297
1674454200000|2023-01-23 06:10:00|10892.4|10891.5|10892.8|10891.9|10893.6|10892.7|10891.7|10890.8|235
1674454500000|2023-01-23 06:15:00|10892.7|10891.8|10892.5|10891.6|10893.5|10892.6|10891.1|10890.2|281
1674454800000|2023-01-23 06:20:00|10892.4|10891.5|10889.8|10888.9|10892.5|10891.6|10888.7|10887.8|251
1674455100000|2023-01-23 06:25:00|10889.7|10888.8|10888.8|10887.9|10891.6|10890.7|10887.8|10886.9|455
1674455400000|2023-01-23 06:30:00|10888.7|10887.8|10892.5|10891.6|10893.2|10892.4|10887.7|10886.8|370
1674455700000|2023-01-23 06:35:00|10892.6|10891.7|10892.7|10891.4|10895.9|10895|10892.2|10891.3|328
1674456000000|2023-01-23 06:40:00|10892.4|10891.5|10894.2|10893.3|10895.8|10895.2|10891.5|10890.6|512
1674456300000|2023-01-23 06:45:00|10894.3|10893.4|10896.8|10895.9|10898.2|10897.5|10892|10891.2|498
1674456600000|2023-01-23 06:50:00|10896.7|10895.8|10904.4|10903.5|10912.9|10911.5|10896.3|10895.7|625
1674456900000|2023-01-23 06:55:00|10904.6|10903.4|10901|10900.1|10904.6|10903.4|10899.6|10898.7|496
1674457200000|2023-01-23 07:00:00|10901.1|10900.2|10917.4|10916.5|10919.7|10918.6|10899.2|10898.3|949
1674457500000|2023-01-23 07:05:00|10917.1|10916.2|10911.8|10910.9|10927.5|10926.4|10908|10907.1|921
1674457800000|2023-01-23 07:10:00|10911.7|10910.8|10909.2|10908.3|10914.1|10913.2|10909.1|10908.2|513
1674458100000|2023-01-23 07:15:00|10909.1|10908.2|10902.7|10901.8|10909.3|10908.4|10902.7|10901.8|546
1674458400000|2023-01-23 07:20:00|10903|10902.1|10899.1|10898.5|10904|10903.1|10898.8|10897.9|457
1674458700000|2023-01-23 07:25:00|10899|10898.4|10894.8|10893.9|10900.8|10899.9|10892.7|10891.8|497
1674459000000|2023-01-23 07:30:00|10894.7|10893.8|10900|10899.1|10900.4|10899.5|10894.6|10893.6|655
1674459300000|2023-01-23 07:35:00|10899.9|10899|10901.8|10900.9|10902.4|10901.5|10896.9|10896|466
1674459600000|2023-01-23 07:40:00|10902|10901.1|10900.8|10899.9|10902.4|10901.6|10897.2|10896.3|371
1674459900000|2023-01-23 07:45:00|10900.9|10900|10907.9|10907|10909.3|10908.4|10900.9|10900|467
1674460200000|2023-01-23 07:50:00|10907.8|10906.9|10908.1|10907.5|10913.2|10912.3|10907.2|10906.4|460
1674460500000|2023-01-23 07:55:00|10908.2|10907.6|10914.8|10913.9|10914.8|10913.9|10908.1|10907.4|503
1674460800000|2023-01-23 08:00:00|10914.2|10913.3|10910.9|10910|10915.9|10915|10906.2|10905.5|651
1674461100000|2023-01-23 08:05:00|10910.8|10909.9|10909.9|10909|10915.2|10914.3|10907.8|10907|634
1674461400000|2023-01-23 08:10:00|10910|10909.1|10903.5|10902.6|10911.4|10910.5|10902.3|10901.4|566
1674461700000|2023-01-23 08:15:00|10903.8|10902.9|10905.4|10904.5|10909.3|10908.4|10900.5|10899.6|617
1674462000000|2023-01-23 08:20:00|10905.3|10904.4|10896.3|10895.4|10905.5|10904.6|10895|10894.2|627
1674462300000|2023-01-23 08:25:00|10896.2|10895.3|10901.3|10900.4|10902.1|10901.2|10894.3|10893.4|532
1674462600000|2023-01-23 08:30:00|10901|10900.1|10901.1|10900.2|10901.6|10901|10895.8|10894.9|519
1674462900000|2023-01-23 08:35:00|10901.2|10900.3|10896.7|10895.8|10901.4|10900.8|10895.5|10894.8|491
1674463200000|2023-01-23 08:40:00|10896.8|10895.9|10900.5|10899.6|10901.3|10900.4|10893.8|10892.9|576
1674463500000|2023-01-23 08:45:00|10900.7|10899.8|10894.6|10893.7|10901|10900.4|10894.5|10893.6|486
1674463800000|2023-01-23 08:50:00|10894.5|10893.9|10899.6|10899|10902.6|10902|10894.4|10893.6|646
1674464100000|2023-01-23 08:55:00|10899.8|10898.9|10900.4|10899.5|10905.5|10904.7|10899.2|10898.5|554
1674464400000|2023-01-23 09:00:00|10900.3|10899.4|10896.5|10895.6|10900.4|10899.5|10895.5|10894.6|514
1674464700000|2023-01-23 09:05:00|10896.4|10895.8|10897.5|10896.6|10899.9|10899|10895.5|10894.7|444
1674465000000|2023-01-23 09:10:00|10897.3|10896.4|10897.9|10897|10898.1|10897.2|10893.7|10892.9|425
1674465300000|2023-01-23 09:15:00|10898|10897.1|10900.3|10899.4|10903.4|10902.5|10897.7|10896.9|477
1674465600000|2023-01-23 09:20:00|10900.4|10899.5|10899.8|10899.2|10901.1|10900.2|10897.6|10896.9|405
1674465900000|2023-01-23 09:25:00|10900.1|10899.5|10900.3|10899.4|10902.4|10901.5|10898|10897.1|381
1674466200000|2023-01-23 09:30:00|10900.2|10899.3|10902.3|10901.4|10905.1|10904.5|10898.9|10898.2|485
1674466500000|2023-01-23 09:35:00|10902.4|10901.5|10905.9|10905|10905.9|10905|10901.3|10900.4|380
1674466800000|2023-01-23 09:40:00|10905.6|10904.9|10909.2|10908.6|10909.4|10908.6|10904.8|10903.9|337
1674467100000|2023-01-23 09:45:00|10909.1|10908.5|10915.3|10914.4|10916.9|10916|10909.1|10908.5|496
1674467400000|2023-01-23 09:50:00|10915.4|10914.5|10919.8|10918.9|10921|10920.1|10915.3|10914.4|380
1674467700000|2023-01-23 09:55:00|10919.9|10919|10912|10911.4|10920.6|10919.7|10911.7|10911.1|412
1674468000000|2023-01-23 10:00:00|10911.9|10911.3|10912.6|10911.7|10915.8|10915.2|10911|10910.4|448
1674468300000|2023-01-23 10:05:00|10912.4|10911.8|10909.5|10908.9|10913.2|10912.4|10909.4|10908.8|422
1674468600000|2023-01-23 10:10:00|10909.4|10908.8|10910.2|10909.3|10914|10913.1|10909.4|10908.8|486
1674468900000|2023-01-23 10:15:00|10910.1|10909.2|10908.7|10907.8|10911.2|10910.3|10906.1|10905.5|529
1674469200000|2023-01-23 10:20:00|10908.6|10907.7|10907.2|10906.3|10908.9|10908.1|10904.9|10904.3|358
1674469500000|2023-01-23 10:25:00|10907.3|10906.4|10905.5|10904.9|10909.4|10908.7|10904.4|10903.7|357
1674469800000|2023-01-23 10:30:00|10905.7|10904.8|10897.5|10896.9|10906.1|10905.2|10897.4|10896.8|459
1674470100000|2023-01-23 10:35:00|10897.6|10897|10898.5|10897.9|10899.7|10899|10897.1|10896.2|327
1674470400000|2023-01-23 10:40:00|10898.6|10897.6|10897.3|10896.4|10898.6|10897.9|10896|10895.3|423
1674470700000|2023-01-23 10:45:00|10897.4|10896.5|10901.5|10900.9|10903.3|10902.7|10897|10896.3|462
1674471000000|2023-01-23 10:50:00|10901.4|10900.8|10902.7|10901.8|10905.4|10904.6|10900|10899.3|458
1674471300000|2023-01-23 10:55:00|10902.8|10901.9|10899.8|10898.9|10906.8|10906|10898.1|10897.3|468
1674471600000|2023-01-23 11:00:00|10899.7|10898.8|10899.2|10898.3|10902.9|10902|10897.1|10896.3|517
1674471900000|2023-01-23 11:05:00|10899.1|10898.2|10897.2|10896.3|10899.4|10898.5|10893.8|10893|566
1674472200000|2023-01-23 11:10:00|10896.9|10896|10892.2|10891.3|10897.6|10896.9|10891.4|10890.8|507
1674472500000|2023-01-23 11:15:00|10892.1|10891.2|10892.8|10892.2|10893.7|10893.1|10890.2|10889.6|390
1674472800000|2023-01-23 11:20:00|10892.9|10892.3|10892.1|10891.5|10898.4|10897.6|10890.5|10889.7|487
1674473100000|2023-01-23 11:25:00|10892|10891.4|10890.8|10890.2|10892|10891.4|10888.2|10887.6|479
1674473400000|2023-01-23 11:30:00|10890.9|10890.3|10884.1|10883.2|10891.2|10890.5|10881.5|10880.7|437
1674473700000|2023-01-23 11:35:00|10884.2|10883.3|10883.6|10883|10886|10885.1|10882.4|10881.7|465
1674474000000|2023-01-23 11:40:00|10883.7|10882.8|10879.8|10878.9|10883.9|10883.1|10879.7|10878.8|406
1674474300000|2023-01-23 11:45:00|10879.7|10878.8|10881|10880.4|10882.9|10882.1|10879.3|10878.4|449
1674474600000|2023-01-23 11:50:00|10881.1|10880.2|10880|10879.4|10884.8|10884.1|10880|10879.3|380
1674474900000|2023-01-23 11:55:00|10880.2|10879.3|10881.9|10881|10884.2|10883.5|10880.1|10879.2|519
1674475200000|2023-01-23 12:00:00|10881.7|10880.8|10877.5|10876.6|10882.7|10881.8|10876.4|10875.5|553
1674475500000|2023-01-23 12:05:00|10877.4|10876.5|10876.8|10875.9|10879.1|10878.2|10874|10873.1|480
1674475800000|2023-01-23 12:10:00|10876.9|10876|10873.4|10872.8|10876.9|10876|10869|10868.1|580
1674476100000|2023-01-23 12:15:00|10873.5|10872.9|10872.8|10871.9|10876.4|10875.6|10872.3|10871.6|467
1674476400000|2023-01-23 12:20:00|10872.9|10872|10874.1|10873.2|10875.5|10874.6|10870.2|10869.4|474
1674476700000|2023-01-23 12:25:00|10874|10873.1|10870.8|10869.9|10875.5|10874.6|10870.6|10869.8|469
1674477000000|2023-01-23 12:30:00|10870.9|10870|10867.3|10866.7|10874.5|10873.7|10867.3|10866.5|561
1674477300000|2023-01-23 12:35:00|10867.2|10866.6|10874.2|10873.3|10875.7|10874.8|10867.2|10866.4|517
1674477600000|2023-01-23 12:40:00|10874.1|10873.2|10877.5|10876.4|10877.9|10877|10873.6|10873|561
1674477900000|2023-01-23 12:45:00|10877.4|10876.5|10879|10878.4|10883.8|10882.9|10877.4|10876.4|630
1674478200000|2023-01-23 12:50:00|10878.9|10878.3|10876.4|10875.8|10879.6|10879|10874.8|10874|494
1674478500000|2023-01-23 12:55:00|10876.1|10875.5|10871.4|10870.8|10876.1|10875.5|10868.6|10868|692
1674478800000|2023-01-23 13:00:00|10871.5|10870.9|10877.4|10876.5|10877.5|10876.8|10871.5|10870.9|562
1674479100000|2023-01-23 13:05:00|10877|10876.1|10876.9|10876.3|10878.1|10877.3|10871.5|10870.9|521
1674479400000|2023-01-23 13:10:00|10876.8|10876.2|10870.9|10870.3|10877.4|10876.8|10870.8|10870.2|477
1674479700000|2023-01-23 13:15:00|10870.8|10870.2|10874.2|10873.3|10874.4|10873.6|10868|10867.4|609
1674480000000|2023-01-23 13:20:00|10874.1|10873.2|10874.5|10873.6|10876.5|10875.7|10872.3|10871.5|651
1674480300000|2023-01-23 13:25:00|10874.6|10873.7|10874.8|10873.9|10878.2|10877.6|10873.2|10872.4|453
1674480600000|2023-01-23 13:30:00|10874.7|10873.8|10868.4|10867.5|10875.4|10874.6|10868.3|10867.4|695
1674480900000|2023-01-23 13:35:00|10868.3|10867.4|10856.3|10855.4|10870.8|10869.9|10855.7|10854.8|693
1674481200000|2023-01-23 13:40:00|10856.4|10855.5|10859.7|10858.8|10863|10862.1|10855.3|10854.4|708
1674481500000|2023-01-23 13:45:00|10859.8|10858.9|10856.3|10855.4|10861.3|10860.4|10854.1|10853.2|784
1674481800000|2023-01-23 13:50:00|10856.5|10855.6|10854.3|10853.4|10859|10858.2|10854.1|10853.2|756
1674482100000|2023-01-23 13:55:00|10854.4|10853.5|10859.3|10858.7|10860.6|10859.9|10853.6|10852.9|658
1674482400000|2023-01-23 14:00:00|10859.2|10858.6|10851.9|10851|10861|10860.2|10851.3|10850.4|702
1674482700000|2023-01-23 14:05:00|10851.8|10850.9|10853|10852.1|10854.3|10853.7|10849.3|10848.7|816
1674483000000|2023-01-23 14:10:00|10852.8|10852.2|10854|10853.1|10854.3|10853.6|10848.3|10847.7|583
1674483300000|2023-01-23 14:15:00|10853.9|10853.3|10851|10850.1|10856.5|10855.8|10850.2|10849.5|565
1674483600000|2023-01-23 14:20:00|10851.3|10850.4|10853.3|10852.4|10853.3|10852.7|10846.7|10845.9|563
1674483900000|2023-01-23 14:25:00|10853.2|10852.3|10852.4|10851.5|10855.4|10854.7|10851.3|10850.5|577
1674484200000|2023-01-23 14:30:00|10852.5|10851.6|10853.5|10852.6|10856.9|10856|10849.3|10848.5|1117
1674484500000|2023-01-23 14:35:00|10853.4|10852.5|10851.9|10851|10854.8|10853.9|10848.1|10847.2|934
1674484800000|2023-01-23 14:40:00|10852|10851.3|10852.4|10851.5|10854.3|10853.4|10847.6|10846.8|830
1674485100000|2023-01-23 14:45:00|10852.5|10851.6|10863.1|10862.2|10863.4|10862.5|10851.2|10850.5|797
1674485400000|2023-01-23 14:50:00|10863|10862.1|10865.7|10865.1|10868.8|10868|10862.8|10862|745
1674485700000|2023-01-23 14:55:00|10865.8|10865.2|10862.3|10861.4|10866.8|10866.2|10859.5|10858.7|693
1674486000000|2023-01-23 15:00:00|10862.4|10861.5|10852.4|10851.5|10863.1|10862.2|10851.2|10850.6|955
1674486300000|2023-01-23 15:05:00|10852.3|10851.4|10848.2|10847.6|10855.9|10855.2|10847.5|10846.7|779
1674486600000|2023-01-23 15:10:00|10848.4|10847.8|10852.1|10851.5|10858.5|10857.8|10848.3|10847.7|758
1674486900000|2023-01-23 15:15:00|10852.4|10851.8|10849.7|10849.1|10854|10853.1|10849.3|10848.5|652
1674487200000|2023-01-23 15:20:00|10849.5|10848.9|10855.4|10854.5|10857.6|10856.9|10849.3|10848.6|762
1674487500000|2023-01-23 15:25:00|10855.5|10854.6|10858.5|10857.9|10858.6|10858|10853.2|10852.3|616
1674487800000|2023-01-23 15:30:00|10858.4|10857.8|10863.9|10863|10867.6|10866.9|10857.7|10857.1|904
1674488100000|2023-01-23 15:35:00|10863.7|10863.1|10863.8|10862.9|10867|10866.3|10862.8|10862|626
1674488400000|2023-01-23 15:40:00|10863.9|10863|10861.2|10860.6|10866.1|10865.2|10860.8|10860.2|679
1674488700000|2023-01-23 15:45:00|10861.3|10860.7|10869.1|10868.5|10869.4|10868.6|10859.8|10859.2|903
1674489000000|2023-01-23 15:50:00|10869.4|10868.8|10866.2|10865.6|10869.6|10869|10860.3|10859.4|938
1674489300000|2023-01-23 15:55:00|10865.9|10865.3|10865.1|10864.2|10868.9|10868.3|10863.3|10862.7|960
1674489600000|2023-01-23 16:00:00|10865.2|10864.3|10873.3|10872.7|10875|10874.1|10863.2|10862.3|961
1674489900000|2023-01-23 16:05:00|10872.9|10872.3|10872.2|10871.6|10876.1|10875.3|10870.7|10870.1|839
1674490200000|2023-01-23 16:10:00|10872.3|10871.7|10868.2|10867.6|10876.3|10875.6|10867.7|10866.8|641
1674490500000|2023-01-23 16:15:00|10868.4|10867.5|10871.1|10870.2|10871.7|10870.8|10863.1|10862.4|768
1674490800000|2023-01-23 16:20:00|10870.9|10870.3|10868.6|10867.7|10873.6|10872.7|10867.9|10867.1|676
1674491100000|2023-01-23 16:25:00|10868.9|10868|10867|10866.1|10871.5|10870.8|10866.2|10865.5|655
1674491400000|2023-01-23 16:30:00|10866.8|10866.2|10867|10866.1|10868.4|10867.8|10865.2|10864.5|546
1674491700000|2023-01-23 16:35:00|10867.1|10866.5|10867|10866.1|10869.5|10868.7|10865.1|10864.5|506
1674492000000|2023-01-23 16:40:00|10866.8|10865.9|10862.1|10861.5|10867.6|10866.7|10861.8|10861.1|609
1674492300000|2023-01-23 16:45:00|10862.2|10861.6|10863.8|10862.9|10864.2|10863.5|10860.9|10860.2|528
1674492600000|2023-01-23 16:50:00|10863.9|10863.2|10861.5|10860.6|10863.9|10863.2|10861|10860.2|471
1674492900000|2023-01-23 16:55:00|10861.4|10860.5|10864.5|10863.6|10865.2|10864.6|10860.2|10859.5|469
1674493200000|2023-01-23 17:00:00|10864.4|10863.5|10862.4|10861.8|10865.5|10864.8|10861.1|10860.5|446
1674493500000|2023-01-23 17:05:00|10862.3|10861.7|10858.4|10857.5|10863.7|10862.9|10858|10857.4|528
1674493800000|2023-01-23 17:10:00|10858.5|10857.6|10861|10860.1|10861.1|10860.2|10857.5|10856.6|435
1674494100000|2023-01-23 17:15:00|10861.1|10860.2|10859.6|10859|10861.9|10861.2|10859.4|10858.8|345
1674494400000|2023-01-23 17:20:00|10859.7|10859.1|10858.8|10858.2|10861.6|10861|10857.8|10857.2|430
1674494700000|2023-01-23 17:25:00|10858.9|10858.3|10859.8|10859.2|10862.2|10861.3|10858.4|10857.6|313
1674495000000|2023-01-23 17:30:00|10859.9|10859.3|10861.5|10860.9|10861.6|10861|10858.5|10857.7|356
1674495300000|2023-01-23 17:35:00|10861.8|10861.2|10862.2|10861.3|10864.6|10863.9|10860.7|10860.1|308
1674495600000|2023-01-23 17:40:00|10862.3|10861.4|10861.5|10860.6|10863|10862.3|10860|10859.4|297
1674495900000|2023-01-23 17:45:00|10861.4|10860.5|10860.8|10860.2|10862|10861.3|10859|10858.1|332
1674496200000|2023-01-23 17:50:00|10860.9|10860|10860.9|10860|10861.5|10860.8|10859.2|10858.6|479
1674496500000|2023-01-23 17:55:00|10860.8|10860.2|10862.8|10862.2|10863.1|10862.5|10859.6|10859|291
1674496800000|2023-01-23 18:00:00|10862.9|10862.3|10865.4|10864.5|10867.1|10866.5|10862.6|10861.9|400
1674497100000|2023-01-23 18:05:00|10865.5|10864.6|10865.5|10864.9|10865.7|10865|10863.8|10863.2|281
1674497400000|2023-01-23 18:10:00|10865.4|10864.8|10866.9|10866.3|10868.3|10867.6|10865.4|10864.6|355
1674497700000|2023-01-23 18:15:00|10866.8|10866.2|10867.1|10866.5|10869.4|10868.8|10865.7|10865|393
1674498000000|2023-01-23 18:20:00|10867|10866.4|10864.7|10864.1|10868.9|10868.3|10863.5|10862.8|425
1674498300000|2023-01-23 18:25:00|10864.3|10863.7|10869.1|10868.2|10869.1|10868.4|10864.2|10863.6|351
1674498600000|2023-01-23 18:30:00|10869|10868.1|10867.7|10867.1|10870.3|10869.7|10867.6|10867|329
1674498900000|2023-01-23 18:35:00|10867.6|10867|10868.2|10867.6|10868.9|10868.3|10865.2|10864.6|350
1674499200000|2023-01-23 18:40:00|10868.3|10867.7|10870.3|10869.4|10870.3|10869.7|10865.9|10865.3|357
1674499500000|2023-01-23 18:45:00|10870|10869.7|10871.8|10871.2|10872|10871.3|10868.6|10867.8|387
1674499800000|2023-01-23 18:50:00|10872|10871.1|10869.2|10868.6|10873.4|10872.8|10869.1|10868.5|271
1674500100000|2023-01-23 18:55:00|10869|10868.4|10866.8|10865.9|10869.9|10869|10866.2|10865.5|379
1674500400000|2023-01-23 19:00:00|10866.7|10866.1|10863.8|10863.2|10867.6|10867|10863.4|10862.7|498
1674500700000|2023-01-23 19:05:00|10863.9|10863.3|10865.2|10864.3|10866|10865.3|10863.9|10863.3|408
1674501000000|2023-01-23 19:10:00|10865.3|10864.4|10864.7|10864.1|10865.8|10865.2|10863.3|10862.6|406
1674501300000|2023-01-23 19:15:00|10864.8|10864.2|10864.9|10864.3|10865.7|10865.1|10863.7|10863|368
1674501600000|2023-01-23 19:20:00|10865.2|10864.6|10864.5|10863.6|10865.8|10865.1|10863.8|10863.2|330
1674501900000|2023-01-23 19:25:00|10864.4|10863.8|10861.8|10861.2|10864.6|10864|10861.8|10861.2|386
1674502200000|2023-01-23 19:30:00|10861.9|10861.3|10862.6|10861.7|10863.8|10863.2|10860.7|10860|377
1674502500000|2023-01-23 19:35:00|10862.5|10861.6|10860.7|10860.1|10864.5|10863.9|10859.8|10859.1|454
1674502800000|2023-01-23 19:40:00|10860.8|10860.2|10859.7|10858.8|10861.5|10860.9|10858.5|10857.7|357
1674503100000|2023-01-23 19:45:00|10859.3|10858.7|10852.1|10851.2|10859.4|10858.8|10851.9|10851.1|682
1674503400000|2023-01-23 19:50:00|10852|10851.1|10852.2|10851.3|10852.9|10852.3|10848|10847.3|498
1674503700000|2023-01-23 19:55:00|10852.3|10851.4|10859.3|10858.7|10859.6|10858.9|10852|10851.3|635
1674504000000|2023-01-23 20:00:00|10859.4|10858.8|10864|10863.4|10865.2|10864.5|10858.4|10857.5|640
1674504300000|2023-01-23 20:05:00|10863.9|10863|10859|10858.1|10863.9|10863.2|10858.8|10858.1|471
1674504600000|2023-01-23 20:10:00|10859.1|10858.2|10859.6|10859|10860.5|10859.7|10857.6|10856.7|408
1674504900000|2023-01-23 20:15:00|10859.5|10858.9|10861.1|10860.5|10864|10863.1|10858|10857.1|488
1674505200000|2023-01-23 20:20:00|10861.4|10860.2|10861.6|10860.7|10862.2|10861.5|10860|10859.4|522
1674505500000|2023-01-23 20:25:00|10861.4|10860.8|10861.9|10861.3|10861.9|10861.3|10858.7|10857.9|330
1674505800000|2023-01-23 20:30:00|10861.8|10861.2|10859.8|10859.2|10862.8|10861.9|10858.8|10858.2|396
1674506100000|2023-01-23 20:35:00|10859.9|10859.3|10861.4|10860.8|10862.8|10862|10859.3|10858.7|415
1674506400000|2023-01-23 20:40:00|10861.5|10860.9|10863.2|10862.3|10863.2|10862.3|10859.9|10859.2|368
1674506700000|2023-01-23 20:45:00|10863|10862.4|10864.4|10863.8|10865.2|10864.6|10862.7|10861.8|367
1674507000000|2023-01-23 20:50:00|10864.6|10863.7|10866.6|10865.7|10867.2|10866.4|10863.9|10863|409
1674507300000|2023-01-23 20:55:00|10866.7|10866.1|10868.7|10867.8|10868.8|10868|10866|10865.2|336
1674507600000|2023-01-23 21:00:00|10868.4|10867.5|10867.3|10866.7|10868.5|10867.6|10865.5|10864.7|329
1674507900000|2023-01-23 21:05:00|10867.4|10866.8|10868|10867.1|10868.1|10867.2|10866.8|10866|105
1674508200000|2023-01-23 21:10:00|10867.9|10867.3|10869.3|10868.4|10869.5|10868.7|10867.8|10867.1|129
1674508500000|2023-01-23 21:15:00|10869.4|10868.5|10870.2|10869.3|10870.7|10870|10869.3|10868.4|79
1674508800000|2023-01-23 21:20:00|10870|10869.1|10871.3|10870.4|10871.8|10871|10870|10869.1|152
1674509100000|2023-01-23 21:25:00|10871.2|10870.3|10872.1|10871.2|10872.2|10871.3|10870.7|10869.9|100
1674509400000|2023-01-23 21:30:00|10872|10871.1|10871.5|10870.6|10872.2|10871.4|10871.1|10870.2|116
1674509700000|2023-01-23 21:35:00|10871.4|10870.5|10871.1|10870.2|10871.6|10870.9|10870.3|10869.5|114
1674510000000|2023-01-23 21:40:00|10870.9|10870.3|10869.6|10868.7|10871.7|10870.8|10869.4|10868.6|87
1674510300000|2023-01-23 21:45:00|10869.5|10868.6|10870.7|10869.8|10871.1|10870.4|10869|10868.4|148
1674510600000|2023-01-23 21:50:00|10870.8|10869.9|10871.9|10870.7|10872|10871.1|10870.8|10869.7|181
1674510900000|2023-01-23 21:55:00|10872|10870.6|10873|10871.1|10873.2|10871.6|10870.9|10869.8|256
1674511200000|2023-01-23 22:00:00|10874.4|10871.2|10874.7|10871.5|10875.6|10871.6|10873.5|10870.2|70
1674511500000|2023-01-23 22:05:00|10874.6|10871.4|10874.5|10871|10875|10872.1|10873|10869.1|41
1674511800000|2023-01-23 22:10:00|10874.6|10870.9|10873.6|10871|10874.9|10871.8|10873.6|10870.1|84
1674512100000|2023-01-23 22:15:00|10873.7|10870.6|10872.7|10869.8|10875.2|10871.8|10872.3|10869.5|131
1674512400000|2023-01-23 22:20:00|10872.6|10869.7|10872.6|10870.1|10873.7|10870.6|10871.1|10869.4|83
1674512700000|2023-01-23 22:25:00|10872.7|10870|10871.7|10869.7|10872.8|10870.3|10871.2|10869.5|48
1674513000000|2023-01-23 22:30:00|10871.9|10869.6|10872.8|10869.8|10873.6|10870.1|10871.6|10869|95
1674513300000|2023-01-23 22:35:00|10872.7|10869.7|10871.5|10869|10872.9|10869.8|10871.3|10867.3|175
1674513600000|2023-01-23 22:40:00|10871.6|10869.1|10871.6|10868.4|10872.3|10869.6|10871.2|10868.3|129
1674513900000|2023-01-23 22:45:00|10871.7|10868.3|10871.3|10869|10874|10870.6|10870.8|10868.1|298
1674514200000|2023-01-23 22:50:00|10871.1|10869.1|10872.3|10869.2|10872.9|10869.9|10871|10868.3|131
1674514500000|2023-01-23 22:55:00|10872.2|10869.1|10872.3|10869.1|10874.1|10870.1|10871.6|10867.4|104
1674514800000|2023-01-23 23:00:00|10872.4|10868.9|10872.2|10870.4|10877.2|10874.3|10871.3|10866.9|416
1674515100000|2023-01-23 23:05:00|10872.4|10870.2|10872.6|10871.1|10873.9|10872.3|10871.6|10870|214
1674515400000|2023-01-23 23:10:00|10872.7|10870.8|10869.8|10868.3|10872.7|10870.9|10869.2|10867.6|404
1674515700000|2023-01-23 23:15:00|10869.7|10868.2|10868.8|10867.9|10871.1|10869.8|10868.8|10867.1|540
1674516000000|2023-01-23 23:20:00|10869.1|10867.6|10869.3|10868.4|10869.5|10868.6|10868.2|10867.2|292
1674516300000|2023-01-23 23:25:00|10869.9|10869|10872.4|10871.5|10872.6|10871.7|10869.9|10869|201
1674516600000|2023-01-23 23:30:00|10872.5|10871.6|10873.3|10871.9|10874.9|10873.9|10871.9|10870.7|303
1674516900000|2023-01-23 23:35:00|10873.4|10872|10874.4|10873.5|10875|10873.9|10872.3|10871.1|326
1674517200000|2023-01-23 23:40:00|10874.7|10873.8|10874.6|10873.4|10876.8|10875.7|10874.4|10873.1|270
1674517500000|2023-01-23 23:45:00|10874.7|10873.5|10874.9|10874|10875.5|10874.3|10874.1|10872.9|196
1674517800000|2023-01-23 23:50:00|10875|10874.1|10873.9|10873.3|10875.1|10874.2|10873.9|10873.1|132
1674518100000|2023-01-23 23:55:00|10874.3|10873.4|10871.7|10870.8|10874.3|10873.5|10871.6|10870.6|208
1674518400000|2023-01-24 00:00:00|10871.9|10870.7|10870.7|10869.8|10873.3|10872.1|10870.3|10869.2|210
1674518700000|2023-01-24 00:05:00|10870.3|10869.4|10869.9|10869|10870.5|10869.8|10868.2|10867.3|206
1674519000000|2023-01-24 00:10:00|10870|10869.1|10870.7|10869.8|10871.6|10870.7|10869.3|10868.4|153
1674519300000|2023-01-24 00:15:00|10870.8|10869.9|10874.3|10873.4|10875.2|10874.3|10870.7|10869.8|279
1674519600000|2023-01-24 00:20:00|10874.4|10873.5|10873.8|10872.9|10874.7|10873.7|10873.4|10872.4|287
1674519900000|2023-01-24 00:25:00|10874|10872.7|10872.5|10871.6|10874|10873.2|10872.5|10871.6|180
1674520200000|2023-01-24 00:30:00|10872.4|10871.5|10873.4|10872.8|10875|10874.1|10872.4|10871.5|262
1674520500000|2023-01-24 00:35:00|10873.8|10872.4|10874.8|10873.9|10875.3|10874.4|10873.5|10872.4|213
1674520800000|2023-01-24 00:40:00|10874.9|10874|10872.9|10872.3|10875.1|10874.1|10872.9|10872.2|157
1674521100000|2023-01-24 00:45:00|10872.8|10872.2|10873.1|10872.2|10874.1|10873.3|10871.9|10871|234
1674521400000|2023-01-24 00:50:00|10873.5|10872.9|10873.4|10872.5|10875.3|10874.6|10872.9|10872.1|316
1674521700000|2023-01-24 00:55:00|10873.3|10872.7|10874|10873.1|10874.8|10873.9|10872.2|10871.4|233
1674522000000|2023-01-24 01:00:00|10874.2|10873.3|10872.8|10871.9|10875|10874.1|10872|10871.2|236
1674522300000|2023-01-24 01:05:00|10872.9|10872|10873.3|10872.4|10873.4|10872.6|10872.5|10871.6|131
1674522600000|2023-01-24 01:10:00|10873.4|10872.5|10876|10875.1|10876|10875.1|10873.3|10872.4|216
1674522900000|2023-01-24 01:15:00|10875.9|10875|10876.8|10876.2|10878|10877.3|10875.9|10875|293
1674523200000|2023-01-24 01:20:00|10876.7|10876.1|10875.3|10874.7|10876.7|10876.1|10874.8|10873.9|185
1674523500000|2023-01-24 01:25:00|10875.4|10874.8|10875.1|10874|10877.3|10876.7|10874.5|10873.8|248
1674523800000|2023-01-24 01:30:00|10875|10874.1|10877.2|10876.6|10878|10877.2|10875|10874.1|156
1674524100000|2023-01-24 01:35:00|10877.1|10876.5|10878.4|10877.8|10878.4|10877.8|10875.8|10875|166
1674524400000|2023-01-24 01:40:00|10878.9|10878|10881.4|10880.5|10881.7|10881.1|10878.4|10877.8|297
1674524700000|2023-01-24 01:45:00|10881.3|10880.4|10880.2|10879.3|10882.9|10882.3|10879.5|10878.7|351
1674525000000|2023-01-24 01:50:00|10880.3|10879.4|10880.4|10879.5|10881|10880.2|10878.6|10877.9|246
1674525300000|2023-01-24 01:55:00|10880|10879.1|10881.6|10880.7|10881.6|10880.8|10878.4|10877.5|236
1674525600000|2023-01-24 02:00:00|10881.5|10880.6|10883.3|10882.4|10883.5|10882.6|10881.3|10880.5|315
1674525900000|2023-01-24 02:05:00|10883.1|10882.5|10883|10882.1|10883.2|10882.5|10881.8|10880.9|226
1674526200000|2023-01-24 02:10:00|10882.9|10882|10882|10881.1|10883.5|10882.7|10881.9|10881|262
1674526500000|2023-01-24 02:15:00|10882.1|10881.2|10880.3|10879.4|10882.1|10881.4|10879.6|10878.9|277
1674526800000|2023-01-24 02:20:00|10880.4|10879.5|10881|10880.1|10881.3|10880.6|10879.8|10878.9|152
1674527100000|2023-01-24 02:25:00|10881.1|10880.2|10880.4|10879.5|10881.6|10880.7|10879.8|10879|202
1674527400000|2023-01-24 02:30:00|10880.3|10879.4|10879.1|10878.2|10881|10880.1|10878.9|10878|163
1674527700000|2023-01-24 02:35:00|10879|10878.1|10879.6|10878.7|10879.9|10879.1|10878.7|10878|143
1674528000000|2023-01-24 02:40:00|10879.5|10878.6|10880.7|10879.8|10881|10880.2|10878.2|10877.5|220
1674528300000|2023-01-24 02:45:00|10880.9|10880|10878.2|10877.3|10881.1|10880.3|10878.1|10877.3|177
1674528600000|2023-01-24 02:50:00|10878.3|10877.4|10879.2|10878.3|10879.5|10878.8|10878.1|10877.4|150
1674528900000|2023-01-24 02:55:00|10879.5|10878.6|10879.4|10878.5|10880.9|10880.1|10879.2|10878.3|146
1674529200000|2023-01-24 03:00:00|10878.8|10878.2|10877.7|10876.8|10879.4|10878.6|10876.8|10875.9|255
1674529500000|2023-01-24 03:05:00|10877.8|10876.9|10880.1|10879.2|10880.9|10880|10877.5|10876.7|284
1674529800000|2023-01-24 03:10:00|10880|10879.1|10879|10878.1|10880.1|10879.3|10878.6|10877.7|230
1674530100000|2023-01-24 03:15:00|10878.9|10878|10879.8|10878.9|10880|10879.1|10878.4|10877.6|137
1674530400000|2023-01-24 03:20:00|10879.6|10879|10878.2|10877.3|10879.9|10879.1|10877.3|10876.5|128
1674530700000|2023-01-24 03:25:00|10878.3|10877.4|10879.8|10878.9|10880|10879.1|10877.9|10877|225
1674531000000|2023-01-24 03:30:00|10879.9|10879|10878.4|10877.5|10880.6|10879.7|10878|10877.1|203
1674531300000|2023-01-24 03:35:00|10878.5|10877.6|10878.8|10877.9|10879.5|10878.8|10878.3|10877.6|166
1674531600000|2023-01-24 03:40:00|10879|10878.1|10876.5|10875.6|10880|10879.2|10876.4|10875.5|198
1674531900000|2023-01-24 03:45:00|10876.6|10875.9|10876|10875.1|10876.6|10876|10873.5|10872.8|160
1674532200000|2023-01-24 03:50:00|10875.9|10875|10876.2|10875.6|10877.1|10876.3|10875.7|10874.8|148
1674532500000|2023-01-24 03:55:00|10876.3|10875.7|10875|10874.4|10876.5|10875.7|10874.8|10874|147
1674532800000|2023-01-24 04:00:00|10874.9|10874.3|10871.5|10870.6|10875.3|10874.5|10871.5|10870.6|201
1674533100000|2023-01-24 04:05:00|10871.4|10870.5|10871|10870.1|10872|10871.2|10869.8|10868.9|315
1674533400000|2023-01-24 04:10:00|10871.1|10870.2|10872|10871.1|10872.2|10871.4|10870.4|10869.8|133
1674533700000|2023-01-24 04:15:00|10871.7|10870.8|10871|10870.1|10872.4|10871.6|10870.7|10870|236
1674534000000|2023-01-24 04:20:00|10871.1|10870.2|10872.1|10871.2|10872.3|10871.6|10870.9|10870.1|182
1674534300000|2023-01-24 04:25:00|10872|10871.1|10874.1|10873.2|10874.2|10873.3|10872|10871.1|193
1674534600000|2023-01-24 04:30:00|10874.2|10873.3|10874.9|10874|10875.8|10874.9|10873.9|10873|159
1674534900000|2023-01-24 04:35:00|10875|10874.1|10874.2|10873.3|10875.3|10874.4|10873.2|10872.3|122
1674535200000|2023-01-24 04:40:00|10874.4|10873.5|10875.5|10874.6|10875.8|10874.9|10874.4|10873.5|113
1674535500000|2023-01-24 04:45:00|10875.6|10874.7|10874.7|10873.8|10876|10875.3|10874|10873.1|165
1674535800000|2023-01-24 04:50:00|10874.8|10873.9|10876|10875.1|10876.6|10875.7|10874.7|10873.8|132
1674536100000|2023-01-24 04:55:00|10876.1|10875.2|10877|10876.1|10877.1|10876.3|10875.8|10874.9|144
1674536400000|2023-01-24 05:00:00|10877.3|10876.4|10877|10876.1|10877.5|10876.8|10876.2|10875.6|191
1674536700000|2023-01-24 05:05:00|10876.9|10876|10875.9|10875.3|10877|10876.3|10875.9|10875.1|99
1674537000000|2023-01-24 05:10:00|10876|10875.4|10879.3|10878.4|10879.3|10878.4|10876|10875.2|150
1674537300000|2023-01-24 05:15:00|10879.2|10878.3|10878.7|10877.8|10879.6|10878.7|10878.3|10877.4|104
1674537600000|2023-01-24 05:20:00|10878.6|10877.7|10879.4|10878.8|10880|10879|10878.5|10877.5|104
1674537900000|2023-01-24 05:25:00|10879.5|10878.6|10880|10879.4|10881.5|10880.7|10879.3|10878.4|193
1674538200000|2023-01-24 05:30:00|10880.1|10879.5|10880.1|10879.2|10880.5|10879.7|10879.6|10878.7|173
1674538500000|2023-01-24 05:35:00|10880|10879.1|10878.9|10878|10880.6|10879.7|10878.8|10877.9|145
1674538800000|2023-01-24 05:40:00|10878.8|10877.9|10882.3|10881.7|10882.6|10881.8|10878.3|10877.5|214
1674539100000|2023-01-24 05:45:00|10882.2|10881.4|10882.3|10881.4|10883.1|10882.3|10881.3|10880.4|193
1674539400000|2023-01-24 05:50:00|10882.2|10881.3|10880.5|10879.6|10883|10882.2|10880.4|10879.4|192
1674539700000|2023-01-24 05:55:00|10880.4|10879.5|10878.8|10877.9|10880.4|10879.7|10877.6|10876.8|247
1674540000000|2023-01-24 06:00:00|10878.7|10877.8|10879.3|10878.4|10880.8|10880.1|10878.2|10877.4|226
1674540300000|2023-01-24 06:05:00|10879|10878.1|10880.9|10880|10881.2|10880.4|10878|10877.3|281
1674540600000|2023-01-24 06:10:00|10880.7|10880.1|10881.5|10880.6|10882.3|10881.4|10879.7|10878.9|210
1674540900000|2023-01-24 06:15:00|10881.3|10880.7|10880.9|10880|10882.1|10881.3|10880.1|10879.3|125
1674541200000|2023-01-24 06:20:00|10880.8|10879.9|10881.8|10880.9|10882.7|10882|10880.7|10879.9|168
1674541500000|2023-01-24 06:25:00|10881.7|10881.1|10885.4|10884.8|10885.7|10884.8|10881.7|10880.9|264
1674541800000|2023-01-24 06:30:00|10885.3|10884.7|10883.7|10883.1|10886|10885.1|10883.7|10883|271
1674542100000|2023-01-24 06:35:00|10883.8|10883.2|10882|10881.1|10884|10883.2|10880.3|10879.3|244
1674542400000|2023-01-24 06:40:00|10882.2|10881.3|10887|10886.4|10889.1|10888.5|10882.2|10881.3|433
1674542700000|2023-01-24 06:45:00|10886.8|10886.2|10889.8|10888.9|10890.8|10890.2|10885.3|10884.4|375
1674543000000|2023-01-24 06:50:00|10890.3|10889.4|10888.4|10887.5|10892.3|10891.5|10887.9|10887|336
1674543300000|2023-01-24 06:55:00|10888.9|10888|10888.4|10887.5|10889.4|10888.7|10884.8|10884|313
1674543600000|2023-01-24 07:00:00|10888.3|10887.7|10892.1|10891.5|10893.1|10892.2|10886.1|10885.2|527
1674543900000|2023-01-24 07:05:00|10892.2|10891.6|10888.5|10887.6|10892.3|10891.6|10887.9|10887|334
1674544200000|2023-01-24 07:10:00|10888.9|10888|10887.2|10886.6|10890.5|10889.6|10883.8|10882.9|480
1674544500000|2023-01-24 07:15:00|10887.4|10886.5|10886.4|10885.5|10887.5|10886.7|10885.3|10884.7|351
1674544800000|2023-01-24 07:20:00|10886.1|10885.6|10889.9|10889|10891.7|10890.8|10886.1|10885.5|443
1674545100000|2023-01-24 07:25:00|10890|10889.1|10891.8|10890.9|10892.8|10892.1|10888.1|10887.4|445
1674545400000|2023-01-24 07:30:00|10891.9|10891|10892.9|10892|10895.6|10894.8|10890.7|10889.9|510
1674545700000|2023-01-24 07:35:00|10892.6|10891.7|10897|10896.1|10897.4|10896.7|10892.4|10891.6|436
1674546000000|2023-01-24 07:40:00|10897.1|10896.2|10895.4|10894.5|10898.1|10897.2|10893.4|10892.5|415
1674546300000|2023-01-24 07:45:00|10895.3|10894.4|10889.9|10889|10898.5|10897.9|10888.7|10888|407
1674546600000|2023-01-24 07:50:00|10889.8|10888.9|10887.9|10887|10890|10889.1|10886|10885.2|484
1674546900000|2023-01-24 07:55:00|10888|10887.1|10889.2|10888.6|10890|10889.2|10886.5|10885.6|430
1674547200000|2023-01-24 08:00:00|10889.5|10889.1|10892.7|10891.8|10896.5|10895.7|10889.5|10888.7|576
1674547500000|2023-01-24 08:05:00|10892.6|10892.1|10889.4|10888.5|10892.7|10892.1|10886.2|10885.5|522
1674547800000|2023-01-24 08:10:00|10889.5|10888.6|10887|10885.7|10890.9|10890.1|10884.7|10883.7|495
1674548100000|2023-01-24 08:15:00|10887.1|10885.6|10889.1|10888.2|10890.8|10890.1|10881.8|10880.9|608
1674548400000|2023-01-24 08:20:00|10889|10888.1|10892.3|10891.7|10893.4|10892.8|10888.3|10887.7|363
1674548700000|2023-01-24 08:25:00|10892.4|10891.8|10889.5|10887.7|10894.8|10894.2|10887.9|10887|611
1674549000000|2023-01-24 08:30:00|10889.3|10887.5|10870.6|10869.7|10889.3|10887.5|10868.9|10868|1101
1674549300000|2023-01-24 08:35:00|10870.5|10869.6|10870|10869.1|10871.8|10870.9|10866.8|10866.1|586
1674549600000|2023-01-24 08:40:00|10870.1|10869.2|10876.2|10875.6|10876.9|10876|10867.4|10866.6|585
1674549900000|2023-01-24 08:45:00|10875.8|10875.2|10874|10873.1|10876.3|10875.5|10871.5|10870.6|438
1674550200000|2023-01-24 08:50:00|10873.9|10873|10872.9|10872|10877.2|10876.5|10871|10870.3|393
1674550500000|2023-01-24 08:55:00|10873.1|10872.2|10876.1|10874.3|10876.5|10875.5|10872.3|10871.4|413
1674550800000|2023-01-24 09:00:00|10875.9|10874.1|10877.1|10876.2|10883.7|10882.8|10872.8|10871.9|814
1674551100000|2023-01-24 09:05:00|10877.3|10876.4|10875.5|10874.6|10879.9|10879|10874.4|10873.8|514
1674551400000|2023-01-24 09:10:00|10875.6|10874.7|10871.9|10871.3|10879.7|10878.9|10871|10870.3|541
1674551700000|2023-01-24 09:15:00|10871.8|10871.2|10872.7|10871.8|10874.5|10873.7|10870.4|10869.8|459
1674552000000|2023-01-24 09:20:00|10873.2|10872.3|10872.1|10871.5|10874.8|10874.1|10868.9|10868.1|415
1674552300000|2023-01-24 09:25:00|10872|10871.4|10869.9|10868.7|10873.3|10872.6|10869.5|10868.6|488
1674552600000|2023-01-24 09:30:00|10869.7|10868.8|10867.3|10866.4|10872.6|10871.7|10864.3|10863.4|982
1674552900000|2023-01-24 09:35:00|10867.2|10866.3|10867|10866.4|10869|10868.2|10865.2|10864.3|666
1674553200000|2023-01-24 09:40:00|10866.9|10866.1|10862.3|10861.4|10868.9|10868|10862.3|10861.4|658
1674553500000|2023-01-24 09:45:00|10861.8|10860.9|10857|10856.1|10865.9|10865.1|10855.5|10854.6|780
1674553800000|2023-01-24 09:50:00|10857.1|10856.2|10854.4|10853.5|10859.3|10858.2|10853.7|10853.1|639
1674554100000|2023-01-24 09:55:00|10854.7|10853.8|10861.4|10860.5|10862.1|10861.4|10852.3|10851.6|601
1674554400000|2023-01-24 10:00:00|10861.1|10860.3|10860.4|10859.5|10865.9|10865|10860.2|10859.3|645
1674554700000|2023-01-24 10:05:00|10860.3|10859.4|10856.7|10855.8|10865.3|10864.6|10856.6|10855.7|534
1674555000000|2023-01-24 10:10:00|10856.6|10855.7|10857.7|10856.8|10860.2|10859.3|10854.6|10853.8|535
1674555300000|2023-01-24 10:15:00|10857.8|10856.9|10855.8|10854.9|10858.1|10857.2|10852.5|10851.8|598
1674555600000|2023-01-24 10:20:00|10855.7|10854.8|10862.7|10862.1|10863.5|10862.9|10854.1|10853.2|468
1674555900000|2023-01-24 10:25:00|10863|10862.4|10860.3|10859.4|10863.9|10863.1|10857.5|10856.8|389
1674556200000|2023-01-24 10:30:00|10860.4|10859.5|10861.3|10860.7|10862|10861.1|10858.5|10857.7|457
1674556500000|2023-01-24 10:35:00|10861.4|10860.8|10863.2|10862.3|10866.9|10866|10859.8|10859.1|549
1674556800000|2023-01-24 10:40:00|10863.1|10862.2|10864.3|10863.4|10864.4|10863.8|10860.1|10859.2|472
1674557100000|2023-01-24 10:45:00|10864.4|10863.5|10863.6|10863|10867|10866.1|10862|10861.3|510
1674557400000|2023-01-24 10:50:00|10863.5|10862.9|10862.7|10862.1|10863.9|10863.2|10860.3|10859.7|460
1674557700000|2023-01-24 10:55:00|10862.8|10862.2|10864.4|10863.5|10866.5|10865.7|10862.8|10862.1|394
1674558000000|2023-01-24 11:00:00|10863.7|10863.1|10857.5|10856.9|10863.7|10863.1|10857.5|10856.9|361
1674558300000|2023-01-24 11:05:00|10857.6|10857|10855.6|10855|10857.9|10857.1|10854|10853.3|437
1674558600000|2023-01-24 11:10:00|10855.8|10854.9|10856|10855.1|10857.5|10856.7|10854.8|10853.9|378
1674558900000|2023-01-24 11:15:00|10856.1|10855.5|10862.6|10862|10864.9|10864.3|10855.9|10855.1|364
1674559200000|2023-01-24 11:20:00|10862.5|10861.9|10866.8|10865.9|10866.9|10866|10862|10861.2|365
1674559500000|2023-01-24 11:25:00|10866.3|10865.4|10867.7|10867.1|10869.4|10868.5|10865.9|10865|392
1674559800000|2023-01-24 11:30:00|10867.6|10867|10865.2|10864.3|10869.1|10868.5|10864.9|10864.2|361
1674560100000|2023-01-24 11:35:00|10865.3|10864.4|10865.9|10865.3|10869.4|10868.7|10864.4|10863.8|323
1674560400000|2023-01-24 11:40:00|10866|10865.4|10868.1|10867.2|10869.8|10869|10866|10865.2|427
1674560700000|2023-01-24 11:45:00|10868.2|10867.3|10873.4|10872.5|10874.3|10873.6|10867.2|10866.3|447
1674561000000|2023-01-24 11:50:00|10873.3|10872.4|10872.3|10871.7|10876.3|10875.6|10872|10871.4|423
1674561300000|2023-01-24 11:55:00|10872.1|10871.5|10867.1|10866.5|10874.3|10873.5|10867.1|10866.2|422
1674561600000|2023-01-24 12:00:00|10867.3|10866.4|10868.1|10867.5|10870.2|10869.4|10867.1|10866.4|299
1674561900000|2023-01-24 12:05:00|10868|10867.4|10866.5|10865.9|10868.6|10868|10865.4|10864.8|242
1674562200000|2023-01-24 12:10:00|10866.6|10866|10866.1|10865.2|10867.5|10866.7|10863.8|10863.2|358
1674562500000|2023-01-24 12:15:00|10866.2|10865.3|10869.1|10868.5|10869.8|10869.1|10865.1|10864.5|335
1674562800000|2023-01-24 12:20:00|10869|10868.4|10869.2|10868.6|10871|10870.4|10868.5|10867.8|303
1674563100000|2023-01-24 12:25:00|10869.1|10868.5|10874.5|10873.9|10874.8|10874.1|10867.4|10866.8|356
1674563400000|2023-01-24 12:30:00|10874.6|10874|10871.8|10871.2|10876.9|10876.3|10871.8|10871.2|495
1674563700000|2023-01-24 12:35:00|10871.5|10870.9|10868.7|10867.8|10871.7|10871.1|10865.5|10864.8|421
1674564000000|2023-01-24 12:40:00|10868.6|10868|10868.2|10867.6|10868.8|10868.2|10865|10864.2|411
1674564300000|2023-01-24 12:45:00|10868.1|10867.5|10866|10865.4|10868.4|10867.8|10863.8|10863.2|422
1674564600000|2023-01-24 12:50:00|10865.6|10865|10867.6|10867|10867.7|10867.1|10864.8|10864.1|312
1674564900000|2023-01-24 12:55:00|10866.9|10866.3|10860|10859.4|10868.4|10867.8|10859.4|10858.7|538
1674565200000|2023-01-24 13:00:00|10860.1|10859.5|10858.9|10858.3|10861.2|10860.6|10854.6|10854|767
1674565500000|2023-01-24 13:05:00|10859|10858.4|10859|10858.1|10862.1|10861.5|10857.4|10856.8|467
1674565800000|2023-01-24 13:10:00|10858.8|10858.2|10857.8|10856.9|10860|10859.4|10856.2|10855.3|549
1674566100000|2023-01-24 13:15:00|10857.7|10857.1|10864.2|10863.3|10865.2|10864.6|10857|10856.3|477
1674566400000|2023-01-24 13:20:00|10864.3|10863.4|10873.9|10873.3|10874.7|10873.9|10863.6|10862.8|620
1674566700000|2023-01-24 13:25:00|10874|10873.4|10878.2|10877.6|10881.2|10880.6|10873.1|10872.3|612
1674567000000|2023-01-24 13:30:00|10878.3|10877.7|10876|10875.1|10879.1|10878.5|10874.3|10873.6|708
1674567300000|2023-01-24 13:35:00|10875.7|10875.2|10868.4|10867.8|10876.3|10875.4|10868.3|10867.7|665
1674567600000|2023-01-24 13:40:00|10868.3|10867.7|10863.5|10862.9|10869.6|10868.7|10862.5|10861.7|814
1674567900000|2023-01-24 13:45:00|10863.6|10863|10865.2|10864.3|10868.3|10867.4|10862.1|10861.3|625
1674568200000|2023-01-24 13:50:00|10865.4|10864.5|10860|10859.4|10866.6|10866|10858.1|10857.5|780
1674568500000|2023-01-24 13:55:00|10859.9|10859.3|10866.3|10865.7|10867.6|10867|10859|10858.4|749
1674568800000|2023-01-24 14:00:00|10866.2|10865.6|10867.1|10866.5|10869|10868.4|10865.4|10864.7|674
1674569100000|2023-01-24 14:05:00|10867.3|10866.7|10867.6|10866.7|10870.6|10869.8|10864.9|10864.1|653
1674569400000|2023-01-24 14:10:00|10866.9|10866.3|10869.5|10868.6|10870.6|10869.7|10866.6|10865.7|564
1674569700000|2023-01-24 14:15:00|10869.6|10868.7|10860.7|10859.8|10869.8|10868.9|10857.8|10857.1|710
1674570000000|2023-01-24 14:20:00|10860.6|10859.7|10859.8|10859.2|10862.1|10861.3|10855.8|10855.2|713
1674570300000|2023-01-24 14:25:00|10859.9|10859.3|10863.6|10863|10865.7|10865.1|10859.1|10858.4|623
1674570600000|2023-01-24 14:30:00|10863.7|10863.1|10867.1|10866.2|10869.7|10869|10863.1|10862.5|804
1674570900000|2023-01-24 14:35:00|10867|10866.1|10862.7|10861.8|10867|10866.1|10857.4|10856.6|858
1674571200000|2023-01-24 14:40:00|10862.8|10861.9|10866.6|10864.8|10869.6|10868.8|10862.7|10861.8|838
1674571500000|2023-01-24 14:45:00|10865.4|10862.9|10861.7|10860.8|10867.1|10866.2|10844.8|10843.1|1724
1674571800000|2023-01-24 14:50:00|10861.6|10860.7|10856.8|10856.2|10862.2|10861.4|10850|10849.1|1106
1674572100000|2023-01-24 14:55:00|10857|10856.1|10842.7|10841.8|10858.6|10857.8|10841.1|10840.2|1143
1674572400000|2023-01-24 15:00:00|10842.8|10841.9|10846.7|10845.8|10849.3|10848.6|10837.6|10836.5|1189
1674572700000|2023-01-24 15:05:00|10846.9|10846|10845.5|10844.9|10848.8|10848|10835.4|10834.8|932
1674573000000|2023-01-24 15:10:00|10845.3|10844.7|10853.8|10853.2|10857.1|10856.3|10842.6|10841.9|1108
1674573300000|2023-01-24 15:15:00|10853.7|10853.1|10847.1|10846.5|10860.2|10859.3|10846.3|10845.6|1149
1674573600000|2023-01-24 15:20:00|10847.3|10846.7|10854.9|10854|10861.5|10860.9|10846.9|10846.2|1003
1674573900000|2023-01-24 15:25:00|10854.7|10853.8|10862.1|10861.5|10862.5|10861.9|10854.5|10853.6|1102
1674574200000|2023-01-24 15:30:00|10861.7|10861.1|10860.2|10859.6|10864.3|10863.5|10858.4|10857.7|894
1674574500000|2023-01-24 15:35:00|10860.3|10859.7|10860.2|10859.6|10861.3|10860.7|10851.4|10850.8|929
1674574800000|2023-01-24 15:40:00|10860.1|10859.5|10866.8|10865.9|10867.9|10867.1|10854.5|10853.6|947
1674575100000|2023-01-24 15:45:00|10866.7|10865.8|10866|10865.4|10872.2|10871.5|10865.9|10865|1070
1674575400000|2023-01-24 15:50:00|10866.1|10865.2|10877.5|10876.6|10877.9|10877|10864.1|10863.2|1042
1674575700000|2023-01-24 15:55:00|10876.9|10876|10875.7|10874.8|10880.9|10880.3|10872.9|10872.3|910
1674576000000|2023-01-24 16:00:00|10876|10875.1|10874.9|10874.3|10879.1|10878.5|10873.5|10872.9|827
1674576300000|2023-01-24 16:05:00|10875|10874.4|10876.1|10875.5|10877|10876.4|10873|10872.1|683
1674576600000|2023-01-24 16:10:00|10876|10875.4|10875.9|10875.3|10881.1|10880.4|10875.9|10875.3|693
1674576900000|2023-01-24 16:15:00|10875.8|10875.2|10874.5|10873.9|10879.4|10878.8|10873.5|10872.7|603
1674577200000|2023-01-24 16:20:00|10874.2|10873.6|10877.1|10876.2|10878.2|10877.5|10870.6|10869.7|623
1674577500000|2023-01-24 16:25:00|10876.8|10875.9|10882.5|10881.9|10883.2|10882.5|10876.7|10875.9|577
1674577800000|2023-01-24 16:30:00|10882.6|10882|10879.3|10878.4|10883.6|10883|10877.9|10877.3|630
1674578100000|2023-01-24 16:35:00|10879.5|10878.9|10879.8|10879.2|10883.1|10882.5|10879|10878.2|605
1674578400000|2023-01-24 16:40:00|10879.9|10879.3|10874.5|10873.9|10880.4|10879.8|10873.9|10873.3|501
1674578700000|2023-01-24 16:45:00|10874.4|10873.8|10869.2|10868.6|10877|10876.4|10869|10868.2|546
1674579000000|2023-01-24 16:50:00|10869.3|10868.7|10868.3|10867.7|10870.3|10869.6|10867.5|10866.7|490
1674579300000|2023-01-24 16:55:00|10868.2|10867.6|10872.3|10871.4|10873|10872.2|10868|10867.2|479
1674579600000|2023-01-24 17:00:00|10872.1|10871.2|10872.1|10871.2|10874.4|10873.7|10870.7|10870.1|566
1674579900000|2023-01-24 17:05:00|10872.2|10871.3|10876.5|10875.9|10877.2|10876.6|10870.5|10869.9|526
1674580200000|2023-01-24 17:10:00|10876.4|10875.8|10876.6|10876|10878.8|10878|10875|10874.2|570
1674580500000|2023-01-24 17:15:00|10876.5|10875.7|10881.1|10880.2|10881.1|10880.4|10876.4|10875.7|430
1674580800000|2023-01-24 17:20:00|10881.2|10880.3|10880.7|10880.1|10882.2|10881.6|10878.1|10877.3|385
1674581100000|2023-01-24 17:25:00|10880.8|10880.2|10880.6|10880|10884.1|10883.5|10880.4|10879.6|449
1674581400000|2023-01-24 17:30:00|10880.7|10880.1|10884.9|10884|10885|10884.4|10880.3|10879.7|474
1674581700000|2023-01-24 17:35:00|10884.7|10884.1|10883.7|10883.1|10887.4|10886.8|10883.7|10883.1|374
1674582000000|2023-01-24 17:40:00|10883.6|10883|10882|10881.1|10884.1|10883.3|10879.7|10878.9|502
1674582300000|2023-01-24 17:45:00|10882.1|10881.2|10884.3|10883.7|10885.5|10884.8|10881.5|10880.9|277
1674582600000|2023-01-24 17:50:00|10884.4|10883.8|10882.8|10881.9|10884.9|10884.2|10882.1|10881.4|374
1674582900000|2023-01-24 17:55:00|10882.9|10882|10883.7|10883.1|10885.2|10884.6|10881.7|10880.9|330
1674583200000|2023-01-24 18:00:00|10883.6|10883|10883.3|10882.7|10887.3|10886.7|10882.8|10882.2|456
1674583500000|2023-01-24 18:05:00|10883.2|10882.6|10883.9|10883.3|10884.7|10884.1|10880.6|10880|436
1674583800000|2023-01-24 18:10:00|10884|10883.4|10887.9|10887|10889.4|10888.7|10884|10883.2|364
1674584100000|2023-01-24 18:15:00|10887.7|10886.8|10887.3|10886.4|10888.1|10887.2|10885|10884.2|412
1674584400000|2023-01-24 18:20:00|10887.4|10886.7|10886.8|10886.2|10888.3|10887.6|10885|10884.4|290
1674584700000|2023-01-24 18:25:00|10886.9|10886.3|10887.1|10886.5|10887.6|10887|10886|10885.4|252
1674585000000|2023-01-24 18:30:00|10887|10886.4|10884.2|10883.6|10888.1|10887.5|10884.1|10883.5|259
1674585300000|2023-01-24 18:35:00|10884.1|10883.5|10882.9|10882.3|10884.6|10884|10882.2|10881.6|255
1674585600000|2023-01-24 18:40:00|10882.8|10882.2|10881.3|10880.7|10883.2|10882.5|10881|10880.3|297
1674585900000|2023-01-24 18:45:00|10881.4|10880.8|10878.5|10877.9|10881.6|10880.9|10878.5|10877.9|212
1674586200000|2023-01-24 18:50:00|10878.4|10877.8|10877.4|10876.8|10880|10879.4|10877|10876.4|250
1674586500000|2023-01-24 18:55:00|10877.5|10876.9|10879.4|10878.8|10880.3|10879.7|10877.4|10876.8|256
1674586800000|2023-01-24 19:00:00|10879.5|10878.9|10877.2|10876.3|10879.6|10879|10876|10875.4|267
1674587100000|2023-01-24 19:05:00|10877.1|10876.2|10875.4|10874.8|10877.2|10876.6|10874.9|10874.3|212
1674587400000|2023-01-24 19:10:00|10875.3|10874.7|10876.2|10875.6|10876.7|10876.1|10874.3|10873.7|161
1674587700000|2023-01-24 19:15:00|10876.1|10875.5|10880.1|10879.5|10881.2|10880.6|10876|10875.4|203
1674588000000|2023-01-24 19:20:00|10880.2|10879.6|10879.5|10878.9|10880.7|10880.1|10879|10878.4|195
1674588300000|2023-01-24 19:25:00|10879.6|10879|10876.6|10875.7|10880|10879.4|10875|10874.4|189
1674588600000|2023-01-24 19:30:00|10876.5|10875.9|10878.7|10877.8|10879.4|10878.7|10876|10875.3|249
1674588900000|2023-01-24 19:35:00|10878.8|10877.9|10878.7|10878.1|10879|10878.4|10878|10877.4|171
1674589200000|2023-01-24 19:40:00|10878.6|10878|10879.6|10879|10881|10880.2|10877.1|10876.5|182
1674589500000|2023-01-24 19:45:00|10879.7|10879.1|10880.8|10879.9|10881.5|10880.9|10879.6|10878.8|274
1674589800000|2023-01-24 19:50:00|10880.7|10879.8|10883.1|10882.5|10884.3|10883.6|10880.7|10879.8|294
1674590100000|2023-01-24 19:55:00|10883|10882.4|10884.1|10883.5|10884.9|10884.2|10882.4|10881.8|309
1674590400000|2023-01-24 20:00:00|10884.3|10883.7|10882.6|10881.7|10885|10884.4|10882.5|10881.7|300
1674590700000|2023-01-24 20:05:00|10882.7|10881.8|10882.7|10882.1|10883.7|10882.9|10882|10881.3|294
1674591000000|2023-01-24 20:10:00|10882.8|10881.9|10880|10879.4|10882.9|10882.2|10879.7|10879|273
1674591300000|2023-01-24 20:15:00|10880.1|10879.5|10882.4|10881.5|10882.4|10881.6|10879.9|10879.2|194
1674591600000|2023-01-24 20:20:00|10882.3|10881.4|10883|10882.4|10883.2|10882.6|10880.7|10879.8|212
1674591900000|2023-01-24 20:25:00|10882.8|10882.2|10883.7|10883.1|10884.3|10883.6|10882.6|10881.9|173
1674592200000|2023-01-24 20:30:00|10883.6|10883|10881.8|10880.9|10884|10883.4|10880.8|10880.1|233
1674592500000|2023-01-24 20:35:00|10881.7|10880.8|10882.3|10881.7|10884.3|10883.6|10881.5|10880.8|161
1674592800000|2023-01-24 20:40:00|10882.2|10881.6|10881.3|10880.7|10882.5|10881.9|10879.9|10879.3|291
1674593100000|2023-01-24 20:45:00|10881.2|10880.6|10880.6|10880|10881.5|10880.9|10879.5|10878.7|233
1674593400000|2023-01-24 20:50:00|10880.4|10879.8|10881.7|10880.8|10883.2|10882.5|10880.4|10879.8|274
1674593700000|2023-01-24 20:55:00|10881.6|10880.7|10882|10881.4|10883.2|10882.6|10880.9|10880.3|315
1674594000000|2023-01-24 21:00:00|10881.9|10881.3|10884|10883.4|10886.1|10885.5|10881.2|10880.3|634
1674594300000|2023-01-24 21:05:00|10883.9|10883.3|10882.7|10882.1|10884.1|10883.4|10882.7|10881.9|380
1674594600000|2023-01-24 21:10:00|10882.8|10882.2|10882.8|10882.2|10883.8|10883.1|10882.6|10881.9|184
1674594900000|2023-01-24 21:15:00|10882.9|10882.3|10884.7|10884.1|10884.8|10884.2|10882.8|10882.2|146
1674595200000|2023-01-24 21:20:00|10884.6|10884|10884.1|10883.5|10884.7|10884.1|10884.1|10883.5|108
1674595500000|2023-01-24 21:25:00|10884.2|10883.6|10884.7|10883.8|10886|10885.1|10883.9|10883.3|119
1674595800000|2023-01-24 21:30:00|10884.6|10884.1|10885|10884.4|10885.8|10885|10883.3|10882.6|122
1674596100000|2023-01-24 21:35:00|10884.9|10884.3|10885.6|10885|10885.8|10885.2|10884.9|10884.3|109
1674596400000|2023-01-24 21:40:00|10885.5|10884.9|10886|10885.1|10886.5|10885.9|10885.3|10884.7|142
1674596700000|2023-01-24 21:45:00|10886.1|10885.2|10886.9|10886|10888|10887|10886|10885.1|225
1674597000000|2023-01-24 21:50:00|10887|10886.1|10888.9|10887.6|10889.1|10887.8|10887|10885.9|243
1674597300000|2023-01-24 21:55:00|10888.8|10887.5|10888.3|10884.6|10889.8|10888.4|10887.6|10884.6|259
1674597600000|2023-01-24 22:00:00|10888.9|10884|10888.6|10885.5|10889.7|10885.8|10887.5|10883.3|36
1674597900000|2023-01-24 22:05:00|10888.5|10885.6|10889.7|10886.8|10889.7|10887.1|10887.8|10885|54
1674598200000|2023-01-24 22:10:00|10889.6|10886.7|10889.9|10886.4|10889.9|10887.5|10889.4|10886.4|22
1674598500000|2023-01-24 22:15:00|10890|10886.5|10889.6|10886.8|10891.5|10888.1|10888.7|10885.7|72
1674598800000|2023-01-24 22:20:00|10889.5|10886.9|10888.3|10886.1|10889.7|10887|10887.9|10885.5|64
1674599100000|2023-01-24 22:25:00|10888.2|10886.2|10888|10884.9|10888.8|10886.5|10887.3|10883.6|75
1674599400000|2023-01-24 22:30:00|10887.5|10885.1|10887.5|10885.4|10888.2|10885.8|10886.7|10884.9|80
1674599700000|2023-01-24 22:35:00|10887.4|10885.6|10889.4|10886.1|10890|10887.8|10886.9|10885.3|81
1674600000000|2023-01-24 22:40:00|10888.6|10886.5|10888.5|10886.2|10889.4|10886.7|10887.1|10885.5|126
1674600300000|2023-01-24 22:45:00|10888.6|10886.1|10888.1|10886.1|10890.2|10887.2|10886.8|10883.8|425
1674600600000|2023-01-24 22:50:00|10888.3|10886|10886.4|10884.1|10889.4|10886.3|10885.5|10879.5|215
1674600900000|2023-01-24 22:55:00|10886.3|10884.2|10888.3|10883.5|10890|10886.8|10885.9|10881.8|251
1674601200000|2023-01-24 23:00:00|10889.2|10883.7|10887.3|10885.8|10889.6|10886.5|10886.9|10883|363
1674601500000|2023-01-24 23:05:00|10887.9|10885.4|10886|10884.4|10888.3|10886.7|10885.6|10884.1|226
1674601800000|2023-01-24 23:10:00|10885.9|10884.5|10886|10884.4|10887.4|10886.1|10885.5|10884.2|198
1674602100000|2023-01-24 23:15:00|10886.1|10884.5|10885.4|10884.5|10886.3|10885.1|10884.6|10883.6|361
1674602400000|2023-01-24 23:20:00|10885.5|10884.6|10885.7|10884.5|10886|10885.1|10884.3|10883.3|278
1674602700000|2023-01-24 23:25:00|10885.9|10884.7|10886.9|10886|10887.7|10886.6|10885.4|10884.4|308
1674603000000|2023-01-24 23:30:00|10886.8|10885.9|10885.4|10884.2|10886.9|10886|10884.4|10883.5|369
1674603300000|2023-01-24 23:35:00|10885.3|10884.4|10884.5|10883.6|10886.2|10885.3|10883.5|10882.5|193
1674603600000|2023-01-24 23:40:00|10884.4|10883.5|10886.1|10885.2|10887.1|10886.2|10884|10883.1|115
1674603900000|2023-01-24 23:45:00|10886|10885.1|10886.9|10886|10887.3|10886.4|10884.7|10883.8|212
1674604200000|2023-01-24 23:50:00|10886.8|10885.9|10888.4|10887.5|10888.8|10887.9|10886.7|10885.8|235
1674604500000|2023-01-24 23:55:00|10888.5|10887.6|10890.5|10889.6|10891|10890.2|10888|10887.1|171
1674604800000|2023-01-25 00:00:00|10890.4|10889.5|10886.7|10886.1|10891|10890.2|10886.5|10885.5|236
1674605100000|2023-01-25 00:05:00|10886.8|10886.2|10885.3|10884.7|10887.5|10886.6|10884.9|10884|243
1674605400000|2023-01-25 00:10:00|10885.4|10884.5|10884.4|10883.8|10885.8|10885.1|10884.4|10883.6|187
1674605700000|2023-01-25 00:15:00|10884.5|10883.9|10882.5|10881.6|10885|10884.2|10882.4|10881.5|192
1674606000000|2023-01-25 00:20:00|10882.4|10881.5|10883.2|10882.3|10883.4|10882.6|10881.8|10880.9|180
1674606300000|2023-01-25 00:25:00|10883.3|10882.4|10883|10882.1|10884.1|10883.3|10882.7|10881.9|183
1674606600000|2023-01-25 00:30:00|10883.1|10882.2|10887.6|10886.7|10890.4|10889.5|10883|10882.1|563
1674606900000|2023-01-25 00:35:00|10887.7|10886.8|10884.4|10883.5|10888.4|10887.6|10884.4|10883.5|455
1674607200000|2023-01-25 00:40:00|10883.8|10883.2|10882.1|10881.2|10885.4|10884.5|10881.1|10880.5|373
1674607500000|2023-01-25 00:45:00|10882.2|10881.3|10882|10881.1|10883.3|10882.5|10881.5|10880.6|366
1674607800000|2023-01-25 00:50:00|10881.7|10881.2|10884.4|10883.8|10885|10884.1|10881.4|10880.7|468
1674608100000|2023-01-25 00:55:00|10885.1|10884.5|10887.7|10886.8|10889|10888.3|10884.9|10884.3|403
1674608400000|2023-01-25 01:00:00|10887.6|10886.7|10890.8|10890.2|10891|10890.3|10886.4|10885.7|406
1674608700000|2023-01-25 01:05:00|10890.9|10890|10889.1|10888.2|10894.2|10893.3|10888.5|10887.7|408
1674609000000|2023-01-25 01:10:00|10889.2|10888.3|10886.5|10885.6|10890.6|10889.8|10885.9|10885|314
1674609300000|2023-01-25 01:15:00|10886.6|10885.7|10890|10889.1|10890.5|10889.7|10884.5|10883.6|380
1674609600000|2023-01-25 01:20:00|10890.1|10889.2|10891.4|10890.5|10891.6|10890.7|10889.8|10889.1|228
1674609900000|2023-01-25 01:25:00|10891.5|10890.6|10891.6|10890.7|10892|10891.1|10889.9|10889.1|281
1674610200000|2023-01-25 01:30:00|10891.7|10891.1|10889.2|10888.3|10892.6|10891.8|10888.1|10887.3|252
1674610500000|2023-01-25 01:35:00|10889.1|10888.2|10890.4|10889.5|10891.1|10890.2|10888.9|10888.1|297
1674610800000|2023-01-25 01:40:00|10890.3|10889.4|10891|10890.1|10892.6|10891.7|10890.2|10889.4|239
1674611100000|2023-01-25 01:45:00|10891.4|10890.5|10890.4|10889.5|10891.5|10890.6|10889.9|10889.2|211
1674611400000|2023-01-25 01:50:00|10890.7|10889.8|10893.1|10892.2|10893.8|10893.1|10890.5|10889.6|178
1674611700000|2023-01-25 01:55:00|10893.2|10892.3|10893.5|10892.6|10894.7|10893.8|10892.3|10891.4|225
1674612000000|2023-01-25 02:00:00|10893.6|10892.7|10894.8|10894.2|10895.8|10894.9|10893.4|10892.6|266
1674612300000|2023-01-25 02:05:00|10894.7|10894.1|10895|10894.1|10895.6|10894.8|10893.5|10892.9|193
1674612600000|2023-01-25 02:10:00|10895.1|10894.2|10898|10897.4|10899.4|10898.5|10895|10894.1|261
1674612900000|2023-01-25 02:15:00|10898.1|10897.5|10898.5|10897.6|10898.9|10898.1|10897.5|10896.7|248
1674613200000|2023-01-25 02:20:00|10898.4|10897.5|10898.5|10897.6|10899|10898.2|10897.5|10896.6|162
1674613500000|2023-01-25 02:25:00|10898.4|10897.5|10900.2|10899.3|10900.2|10899.6|10898.1|10897.4|134
1674613800000|2023-01-25 02:30:00|10900.1|10899.2|10900.9|10900|10901.9|10901.2|10899.9|10899.1|174
1674614100000|2023-01-25 02:35:00|10901|10900.1|10900.4|10899.5|10902|10901.4|10899.6|10898.7|350
1674614400000|2023-01-25 02:40:00|10900.2|10899.6|10898.8|10897.9|10900.3|10899.7|10897.4|10896.7|272
1674614700000|2023-01-25 02:45:00|10899|10898.1|10896.3|10895.7|10899.2|10898.5|10896.3|10895.6|169
1674615000000|2023-01-25 02:50:00|10896.4|10895.8|10897.6|10896.7|10897.9|10897.3|10896.1|10895.5|156
1674615300000|2023-01-25 02:55:00|10897.7|10896.8|10896.9|10896.3|10898.1|10897.4|10896.9|10896.2|168
1674615600000|2023-01-25 03:00:00|10896.8|10896.2|10895.8|10894.9|10897.1|10896.4|10895.2|10894.4|261
1674615900000|2023-01-25 03:05:00|10895.7|10894.8|10894.4|10893.8|10895.8|10895|10892.9|10892.2|194
1674616200000|2023-01-25 03:10:00|10894.5|10893.9|10897.7|10896.8|10897.8|10897.1|10894.2|10893.5|225
1674616500000|2023-01-25 03:15:00|10897.8|10896.9|10898.6|10897.7|10898.6|10898|10895.6|10895|257
1674616800000|2023-01-25 03:20:00|10898.5|10897.6|10898.5|10897.6|10899.2|10898.5|10897.3|10896.6|212
1674617100000|2023-01-25 03:25:00|10898.4|10897.5|10898.3|10897.4|10899.3|10898.5|10897.9|10897.1|260
1674617400000|2023-01-25 03:30:00|10898.5|10897.6|10899.2|10898.3|10900|10899.1|10897|10896.2|271
1674617700000|2023-01-25 03:35:00|10899.1|10898.6|10897.3|10896.4|10899.7|10898.8|10897.3|10896.4|231
1674618000000|2023-01-25 03:40:00|10897.2|10896.3|10896.7|10895.8|10898.1|10897.4|10896.1|10895.3|228
1674618300000|2023-01-25 03:45:00|10896.6|10895.7|10897.6|10897|10898.2|10897.5|10896|10895.2|254
1674618600000|2023-01-25 03:50:00|10897.7|10896.8|10895.7|10894.8|10897.9|10897.2|10895.2|10894.4|256
1674618900000|2023-01-25 03:55:00|10895.6|10894.7|10897.7|10896.8|10897.8|10897.1|10895.5|10894.6|220
1674619200000|2023-01-25 04:00:00|10897.5|10896.9|10900.8|10899.9|10901|10900.2|10897.5|10896.9|255
1674619500000|2023-01-25 04:05:00|10901|10900.1|10903.1|10902.2|10903.3|10902.4|10900.9|10900|223
1674619800000|2023-01-25 04:10:00|10903.2|10902.3|10900.4|10899.5|10903.3|10902.4|10900|10899.1|183
1674620100000|2023-01-25 04:15:00|10900.6|10899.7|10898.3|10897.4|10900.7|10899.9|10898|10897.2|142
1674620400000|2023-01-25 04:20:00|10898.2|10897.3|10898.6|10897.7|10898.7|10897.8|10897.4|10896.7|149
1674620700000|2023-01-25 04:25:00|10898.5|10897.9|10900|10899.1|10900|10899.1|10898.4|10897.7|146
1674621000000|2023-01-25 04:30:00|10899.9|10899.3|10900|10899.1|10901.6|10900.9|10899.8|10899|225
1674621300000|2023-01-25 04:35:00|10900.1|10899.2|10900.3|10899.4|10900.3|10899.6|10898.9|10898.1|218
1674621600000|2023-01-25 04:40:00|10900.1|10899.5|10899.7|10899.1|10900.3|10899.6|10899|10898.1|196
1674621900000|2023-01-25 04:45:00|10899.6|10899|10897.7|10896.8|10899.8|10899.1|10897.6|10896.7|146
1674622200000|2023-01-25 04:50:00|10897.8|10896.9|10899.6|10898.7|10899.8|10898.9|10897.5|10896.8|161
1674622500000|2023-01-25 04:55:00|10899.7|10898.8|10899.4|10898.5|10900.3|10899.4|10898.2|10897.4|257
1674622800000|2023-01-25 05:00:00|10899.3|10898.4|10898.1|10897.2|10899.5|10898.7|10896.6|10895.9|222
1674623100000|2023-01-25 05:05:00|10898.2|10897.3|10898.5|10897.9|10898.8|10898|10897.8|10896.9|193
1674623400000|2023-01-25 05:10:00|10898.4|10897.8|10897.1|10896.5|10898.6|10897.9|10895.9|10895.1|205
1674623700000|2023-01-25 05:15:00|10897.2|10896.6|10899.4|10898.5|10899.9|10899.1|10896.9|10896.1|233
1674624000000|2023-01-25 05:20:00|10899.3|10898.4|10898.2|10897.6|10900|10899.1|10897.6|10896.8|200
1674624300000|2023-01-25 05:25:00|10898.1|10897.5|10898.5|10897.9|10899.8|10899|10898.1|10897.2|240
1674624600000|2023-01-25 05:30:00|10898.6|10898|10895.8|10894.9|10899.3|10898.5|10894.9|10894.1|173
1674624900000|2023-01-25 05:35:00|10895.9|10895|10894|10893.1|10895.9|10895|10893.6|10892.9|212
1674625200000|2023-01-25 05:40:00|10893.9|10893|10893.9|10893|10894.6|10893.7|10893.2|10892.5|254
1674625500000|2023-01-25 05:45:00|10894|10893.1|10894.5|10893.9|10895|10894.3|10893.4|10892.7|229
1674625800000|2023-01-25 05:50:00|10894.7|10893.8|10893.1|10892.2|10894.7|10893.8|10892.8|10892.1|220
1674626100000|2023-01-25 05:55:00|10893.2|10892.3|10898.1|10897.2|10898.4|10897.8|10892.4|10891.5|289
1674626400000|2023-01-25 06:00:00|10898.2|10897.3|10896.6|10895.7|10898.2|10897.4|10896.2|10895.3|191
1674626700000|2023-01-25 06:05:00|10896.7|10895.8|10897.5|10896.6|10899.1|10898.2|10896.3|10895.6|186
1674627000000|2023-01-25 06:10:00|10897.4|10896.5|10898.3|10897.4|10898.7|10897.8|10896.7|10895.8|215
1674627300000|2023-01-25 06:15:00|10898.5|10897.6|10901.2|10900.6|10901.8|10901.1|10898.5|10897.6|181
1674627600000|2023-01-25 06:20:00|10901.1|10900.5|10911.2|10910.3|10911.7|10910.8|10901|10900.2|548
1674627900000|2023-01-25 06:25:00|10911.1|10910.2|10907.1|10906.2|10911.4|10910.5|10905.4|10904.5|373
1674628200000|2023-01-25 06:30:00|10907.2|10906.3|10907.2|10906.3|10908.6|10907.7|10906.1|10905.2|291
1674628500000|2023-01-25 06:35:00|10907.1|10906.2|10905.3|10904.4|10907.8|10906.9|10904.6|10903.8|266
1674628800000|2023-01-25 06:40:00|10905.4|10904.5|10905.8|10904.9|10906.4|10905.8|10904|10903.1|313
1674629100000|2023-01-25 06:45:00|10906|10905.1|10902.1|10901.5|10906|10905.1|10901.4|10900.7|315
1674629400000|2023-01-25 06:50:00|10902.2|10901.6|10903.1|10902.5|10903.3|10902.6|10899.5|10898.6|358
1674629700000|2023-01-25 06:55:00|10903|10902.4|10906.6|10905.7|10908.9|10908.1|10902.9|10902.3|371
1674630000000|2023-01-25 07:00:00|10907.2|10906.3|10905.3|10904.4|10907.4|10906.6|10903.2|10902.4|581
1674630300000|2023-01-25 07:05:00|10905.4|10904.5|10904.3|10903.4|10905.8|10905.1|10901.7|10901|435
1674630600000|2023-01-25 07:10:00|10904.2|10903.3|10907.6|10906.7|10908.3|10907.4|10903.7|10902.9|381
1674630900000|2023-01-25 07:15:00|10907.7|10906.8|10910.3|10909.7|10910.7|10909.9|10906.7|10905.6|392
1674631200000|2023-01-25 07:20:00|10910.2|10909.6|10906.4|10905.5|10911.7|10910.8|10906.3|10905.4|400
1674631500000|2023-01-25 07:25:00|10906.3|10905.4|10904.8|10903.9|10907.3|10906.6|10901.4|10900.8|479
1674631800000|2023-01-25 07:30:00|10904.7|10904.1|10897.1|10896.5|10905.7|10905|10896.3|10895.6|600
1674632100000|2023-01-25 07:35:00|10897|10896.4|10896.5|10895.9|10899.6|10899|10895.7|10894.8|357
1674632400000|2023-01-25 07:40:00|10896.7|10896.1|10894.6|10893.7|10896.8|10896.2|10891.9|10891.1|294
1674632700000|2023-01-25 07:45:00|10894.2|10893.3|10885.3|10884.7|10895.2|10894.4|10885|10884.1|565
1674633000000|2023-01-25 07:50:00|10885.2|10884.6|10881.7|10880.8|10887.2|10886.4|10879.1|10878.2|587
1674633300000|2023-01-25 07:55:00|10881.6|10880.7|10881.5|10880.6|10885.8|10884.9|10881|10880.1|712
1674633600000|2023-01-25 08:00:00|10881.2|10880.3|10891.6|10890.7|10891.8|10891.1|10878.9|10878.1|908
1674633900000|2023-01-25 08:05:00|10891.7|10890.8|10888.4|10887.8|10891.7|10890.8|10887|10886.1|538
1674634200000|2023-01-25 08:10:00|10888.5|10887.9|10886.8|10886.2|10890.6|10889.9|10884.8|10884|379
1674634500000|2023-01-25 08:15:00|10886.9|10886|10884.8|10883.9|10888.6|10887.7|10883.5|10882.8|648
1674634800000|2023-01-25 08:20:00|10884.9|10884|10889.5|10888.6|10891.4|10890.8|10882.5|10881.8|542
1674635100000|2023-01-25 08:25:00|10889.6|10888.7|10886.7|10886.1|10891|10890.2|10883.5|10882.8|580
1674635400000|2023-01-25 08:30:00|10886.8|10886.2|10889.8|10889.2|10890.6|10889.9|10885.7|10885|489
1674635700000|2023-01-25 08:35:00|10889.5|10888.9|10890.5|10889.6|10890.8|10889.9|10887.4|10886.7|479
1674636000000|2023-01-25 08:40:00|10890.4|10889.8|10887.3|10886.7|10890.9|10890|10886.9|10886.3|343
1674636300000|2023-01-25 08:45:00|10887|10886.4|10873.2|10872.3|10887.1|10886.4|10871.7|10870.8|653
1674636600000|2023-01-25 08:50:00|10873.7|10872.8|10876.1|10875.2|10876.6|10875.7|10868.4|10867|692
1674636900000|2023-01-25 08:55:00|10876|10875.1|10878.1|10876.6|10879.1|10878.2|10874.6|10873.8|645
1674637200000|2023-01-25 09:00:00|10878.2|10876.4|10878|10877.4|10879.7|10878.9|10873.2|10872.3|682
1674637500000|2023-01-25 09:05:00|10877.9|10877.1|10871.6|10870.7|10879.3|10878.6|10870.3|10869.6|552
1674637800000|2023-01-25 09:10:00|10871.7|10870.8|10875.8|10874.9|10877|10876.3|10871.4|10870.6|542
1674638100000|2023-01-25 09:15:00|10875.7|10874.8|10879.3|10878.4|10879.9|10879.1|10874.5|10873.8|447
1674638400000|2023-01-25 09:20:00|10879.4|10878.5|10879.9|10879|10881.9|10881.1|10878.7|10877.8|431
1674638700000|2023-01-25 09:25:00|10879.8|10878.9|10882.2|10881.3|10883.3|10882.4|10879.4|10878.5|409
1674639000000|2023-01-25 09:30:00|10882.1|10881.2|10885.1|10884.2|10885.7|10885.1|10881.7|10880.8|479
1674639300000|2023-01-25 09:35:00|10885.2|10884.3|10888.4|10887.5|10890.5|10889.7|10882.7|10881.8|459
1674639600000|2023-01-25 09:40:00|10888.3|10887.4|10887.4|10886.5|10892.4|10891.6|10886.8|10885.9|498
1674639900000|2023-01-25 09:45:00|10887.3|10886.4|10885.5|10884.6|10888.4|10887.6|10882.6|10881.7|473
1674640200000|2023-01-25 09:50:00|10885.2|10884.3|10883.3|10882.4|10886.1|10885.2|10880.8|10879.9|496
1674640500000|2023-01-25 09:55:00|10883.4|10882.5|10881.8|10880.9|10884.8|10883.9|10880|10879.1|404
1674640800000|2023-01-25 10:00:00|10881.7|10880.8|10878.4|10877.8|10881.7|10880.8|10878|10877.3|550
1674641100000|2023-01-25 10:05:00|10878.2|10877.6|10872.1|10871.2|10879.4|10878.5|10869.9|10869|511
1674641400000|2023-01-25 10:10:00|10872.2|10871.3|10869|10868.4|10873.4|10872.6|10867.9|10867|575
1674641700000|2023-01-25 10:15:00|10869.2|10868.3|10867.9|10867|10869.5|10868.8|10863.5|10862.7|629
1674642000000|2023-01-25 10:20:00|10867.8|10866.9|10872.3|10871.7|10872.7|10871.8|10866.4|10865.6|511
1674642300000|2023-01-25 10:25:00|10872.4|10871.5|10871.3|10870.7|10874.6|10873.9|10871.1|10870.3|422
1674642600000|2023-01-25 10:30:00|10871.4|10870.8|10869.3|10868.4|10872.7|10871.9|10864.6|10863.7|629
1674642900000|2023-01-25 10:35:00|10869.2|10868.3|10869.4|10868.5|10871.8|10871|10867.5|10866.7|558
1674643200000|2023-01-25 10:40:00|10869.3|10868.4|10867.3|10866.4|10869.9|10869.1|10866.4|10865.7|383
1674643500000|2023-01-25 10:45:00|10867.2|10866.3|10870.3|10869.4|10870.3|10869.6|10865.3|10864.7|455
1674643800000|2023-01-25 10:50:00|10870.4|10869.8|10867.3|10866.4|10871.7|10871.1|10867.2|10866.4|375
1674644100000|2023-01-25 10:55:00|10867.2|10866.3|10866.4|10865.5|10869.3|10868.6|10864.7|10863.8|509
1674644400000|2023-01-25 11:00:00|10866.2|10865.6|10866.1|10865.5|10868.1|10867.3|10864.4|10863.8|504
1674644700000|2023-01-25 11:05:00|10866.2|10865.6|10869|10868.1|10870.1|10869.2|10866.1|10865.4|467
1674645000000|2023-01-25 11:10:00|10868.9|10868|10866.2|10865.6|10868.9|10868|10860.9|10860.2|519
1674645300000|2023-01-25 11:15:00|10866.1|10865.5|10867|10866.1|10869.1|10868.2|10865.4|10864.5|557
1674645600000|2023-01-25 11:20:00|10866.9|10866|10863.1|10862.2|10867.2|10866.3|10857.6|10856.7|415
1674645900000|2023-01-25 11:25:00|10863|10862.1|10864.1|10863.5|10866.3|10865.6|10860.8|10860.2|373
1674646200000|2023-01-25 11:30:00|10864.2|10863.6|10860.7|10859.8|10865.3|10864.5|10859.7|10858.8|409
1674646500000|2023-01-25 11:35:00|10860.6|10859.7|10862.4|10861.5|10862.8|10862.2|10859.5|10858.7|383
1674646800000|2023-01-25 11:40:00|10862.2|10861.6|10862.9|10862|10862.9|10862.3|10857.7|10856.9|508
1674647100000|2023-01-25 11:45:00|10862.7|10861.8|10865|10864.4|10865.5|10864.6|10858.8|10857.8|510
1674647400000|2023-01-25 11:50:00|10865.1|10864.2|10861.6|10861|10865.5|10864.9|10861.3|10860.5|452
1674647700000|2023-01-25 11:55:00|10861.5|10860.9|10865.2|10864.3|10865.5|10864.7|10860.1|10859.3|468
1674648000000|2023-01-25 12:00:00|10865.1|10864.2|10865.1|10864.2|10868.9|10868|10864.5|10863.7|518
1674648300000|2023-01-25 12:05:00|10865.3|10864.4|10864.4|10863.8|10865.6|10864.7|10861.9|10861.2|438
1674648600000|2023-01-25 12:10:00|10864.3|10863.7|10868.8|10868.2|10869.5|10868.9|10864.1|10863.4|439
1674648900000|2023-01-25 12:15:00|10868.7|10868.1|10867.7|10867.1|10869.5|10868.7|10867.3|10866.7|336
1674649200000|2023-01-25 12:20:00|10867.8|10866.9|10861.3|10860.7|10867.9|10867|10858.9|10858.3|478
1674649500000|2023-01-25 12:25:00|10861.5|10860.9|10863.7|10863.1|10866.5|10865.8|10861.4|10860.8|562
1674649800000|2023-01-25 12:30:00|10863.8|10863.2|10859.8|10859.2|10866.1|10865.5|10859.8|10859.2|470
1674650100000|2023-01-25 12:35:00|10859.7|10859.1|10864.8|10863.9|10867.7|10867.1|10859.6|10859|640
1674650400000|2023-01-25 12:40:00|10864.5|10863.6|10865.3|10864.4|10866.3|10865.4|10863.7|10863.1|281
1674650700000|2023-01-25 12:45:00|10865.4|10864.5|10870.7|10870.1|10870.8|10870.2|10864.8|10864|468
1674651000000|2023-01-25 12:50:00|10870.5|10869.9|10865.8|10864.9|10870.5|10869.9|10864.3|10863.4|418
1674651300000|2023-01-25 12:55:00|10865.9|10865|10875.1|10874.5|10877.2|10876.6|10865.2|10864.4|598
1674651600000|2023-01-25 13:00:00|10874.1|10873.5|10876.5|10875.6|10879.8|10879.1|10874.1|10873.3|606
1674651900000|2023-01-25 13:05:00|10876.3|10875.4|10874|10873.4|10877.6|10877|10872.6|10872|472
1674652200000|2023-01-25 13:10:00|10873.9|10873.3|10878.4|10877.8|10879.6|10878.9|10873.7|10873.1|449
1674652500000|2023-01-25 13:15:00|10878.5|10877.9|10880|10879.4|10880.2|10879.6|10876.8|10876.2|633
1674652800000|2023-01-25 13:20:00|10879.8|10879.2|10880.4|10879.8|10885.3|10884.7|10878.1|10877.5|635
1674653100000|2023-01-25 13:25:00|10880.3|10879.7|10873.7|10873.1|10880.3|10879.7|10873.7|10873.1|471
1674653400000|2023-01-25 13:30:00|10873.6|10873|10872.1|10871.5|10876.7|10876.1|10872.1|10871.3|631
1674653700000|2023-01-25 13:35:00|10872|10871.4|10875.5|10874.9|10876.9|10876.2|10871.2|10870.3|584
1674654000000|2023-01-25 13:40:00|10875.6|10875|10872.9|10872.3|10876.2|10875.5|10871.9|10871.3|466
1674654300000|2023-01-25 13:45:00|10873|10872.4|10873.4|10872.8|10877.2|10876.6|10872.1|10871.5|462
1674654600000|2023-01-25 13:50:00|10873.3|10872.7|10870.7|10870.1|10876.7|10875.9|10869.2|10868.6|596
1674654900000|2023-01-25 13:55:00|10870.8|10870.2|10872.3|10871.7|10872.6|10872|10864.8|10864.2|592
1674655200000|2023-01-25 14:00:00|10872.4|10871.8|10873.4|10872.8|10873.9|10873.3|10869|10868.4|567
1674655500000|2023-01-25 14:05:00|10873.1|10872.5|10881.4|10880.8|10882.1|10881.4|10870.9|10870.3|552
1674655800000|2023-01-25 14:10:00|10881.3|10880.7|10879.4|10878.8|10884.1|10883.3|10876.2|10875.6|686
1674656100000|2023-01-25 14:15:00|10879.5|10878.9|10875.3|10874.7|10880.9|10880.3|10872.5|10871.9|644
1674656400000|2023-01-25 14:20:00|10875.2|10874.6|10881.9|10881.3|10882.9|10882.2|10874.7|10874.1|615
1674656700000|2023-01-25 14:25:00|10882|10881.4|10884.3|10883.4|10886.7|10886.1|10879.8|10878.9|605
1674657000000|2023-01-25 14:30:00|10884.1|10883.5|10885.2|10884.6|10885.4|10884.8|10880.3|10879.6|912
1674657300000|2023-01-25 14:35:00|10885|10884.4|10886.7|10886.1|10888.9|10888.3|10884.4|10883.8|801
1674657600000|2023-01-25 14:40:00|10886.5|10885.9|10891.4|10890.5|10892.8|10892.2|10886.2|10885.6|836
1674657900000|2023-01-25 14:45:00|10891.3|10890.4|10898.6|10898|10900.4|10899.7|10890.5|10889.6|854
1674658200000|2023-01-25 14:50:00|10899|10898.1|10897.6|10897|10900.8|10900.2|10895.9|10895.3|725
1674658500000|2023-01-25 14:55:00|10897.9|10897.2|10893.8|10892.9|10898.1|10897.5|10889.2|10888.3|754
1674658800000|2023-01-25 15:00:00|10894.2|10893.6|10914|10913.4|10918.1|10917.5|10892.5|10891.6|1392
1674659100000|2023-01-25 15:05:00|10913.9|10913.3|10919.2|10918.3|10924.1|10923.2|10913.5|10912.7|1358
1674659400000|2023-01-25 15:10:00|10919.5|10918.6|10911.6|10910.7|10922.2|10921.5|10911.3|10910.4|920
1674659700000|2023-01-25 15:15:00|10911.4|10910.5|10912.1|10911.2|10919|10918.3|10909.2|10908.3|983
1674660000000|2023-01-25 15:20:00|10911.9|10911|10906.4|10905.5|10913.8|10912.9|10905.6|10904.9|865
1674660300000|2023-01-25 15:25:00|10906.5|10905.6|10910|10909.1|10912.2|10911.3|10905|10904.1|779
1674660600000|2023-01-25 15:30:00|10910.2|10909.3|10904|10903.1|10912.8|10911.9|10903.5|10902.7|823
1674660900000|2023-01-25 15:35:00|10904.1|10903.2|10895.3|10894.4|10905.5|10904.6|10894.2|10893.3|816
1674661200000|2023-01-25 15:40:00|10895.1|10894.2|10895.5|10894.6|10903.2|10902.3|10891.4|10890.5|922
1674661500000|2023-01-25 15:45:00|10895.7|10894.8|10900.3|10899.4|10904.5|10903.6|10891.7|10890.9|928
1674661800000|2023-01-25 15:50:00|10900.1|10899.5|10902.5|10901.6|10904.8|10904.1|10895.5|10894.8|997
1674662100000|2023-01-25 15:55:00|10902.6|10901.7|10902.6|10902|10904.9|10904|10900.6|10899.9|853
1674662400000|2023-01-25 16:00:00|10902.1|10901.5|10892.6|10891.7|10903.8|10903.2|10887.4|10886.7|1034
1674662700000|2023-01-25 16:05:00|10892.5|10891.6|10881.4|10880.5|10894.2|10893.3|10881.3|10880.5|905
1674663000000|2023-01-25 16:10:00|10881.1|10880.6|10878.3|10877.4|10884.1|10883.5|10876|10875.4|956
1674663300000|2023-01-25 16:15:00|10878.5|10877.6|10883.2|10882.3|10883.3|10882.4|10874.5|10873.9|795
1674663600000|2023-01-25 16:20:00|10882.8|10882.2|10892.8|10891.9|10892.8|10892|10882.1|10881.2|868
1674663900000|2023-01-25 16:25:00|10892.9|10892|10888.9|10888|10894.2|10893.5|10888.5|10887.8|701
1674664200000|2023-01-25 16:30:00|10889.1|10888.2|10889.1|10888.2|10890.7|10890|10886.6|10886|551
1674664500000|2023-01-25 16:35:00|10889.2|10888.3|10886.3|10885.7|10890.2|10889.3|10885.9|10885.2|593
1674664800000|2023-01-25 16:40:00|10886.4|10885.8|10891.3|10890.4|10891.7|10890.8|10886.2|10885.5|479
1674665100000|2023-01-25 16:45:00|10890.8|10890.2|10890.1|10889.5|10894.7|10894.1|10889.4|10888.8|503
1674665400000|2023-01-25 16:50:00|10890.2|10889.6|10898.2|10897.6|10898.8|10898.1|10888.5|10887.9|629
1674665700000|2023-01-25 16:55:00|10898.6|10897.7|10900.8|10899.9|10902|10901.1|10897.7|10896.9|516
1674666000000|2023-01-25 17:00:00|10900.9|10900|10896.6|10896|10901.8|10901.1|10896.3|10895.6|543
1674666300000|2023-01-25 17:05:00|10896.7|10896.1|10896.3|10895.4|10897.2|10896.3|10894.4|10893.7|357
1674666600000|2023-01-25 17:10:00|10896.2|10895.3|10899.5|10898.9|10900.1|10899.2|10895.9|10895.2|406
1674666900000|2023-01-25 17:15:00|10899.4|10898.8|10898.5|10897.6|10901.7|10900.9|10897.9|10897.1|358
1674667200000|2023-01-25 17:20:00|10898.4|10897.9|10899.3|10898.7|10899.5|10898.9|10896.8|10896.2|299
1674667500000|2023-01-25 17:25:00|10899.4|10898.8|10895.5|10894.6|10900.7|10900|10895.5|10894.6|393
1674667800000|2023-01-25 17:30:00|10895.7|10894.8|10900.4|10899.8|10901.6|10900.9|10895.5|10894.6|334
1674668100000|2023-01-25 17:35:00|10900.3|10899.7|10899.8|10899.2|10902.6|10901.8|10899.7|10899|342
1674668400000|2023-01-25 17:40:00|10899.7|10899.1|10900|10899.4|10902.8|10901.9|10899.6|10899|292
1674668700000|2023-01-25 17:45:00|10900.1|10899.5|10902.2|10901.3|10902.9|10902.3|10899.8|10898.9|294
1674669000000|2023-01-25 17:50:00|10902.3|10901.4|10902.7|10902.1|10904.2|10903.5|10901.3|10900.6|325
1674669300000|2023-01-25 17:55:00|10902.8|10902.2|10899.5|10898.9|10903.6|10902.9|10899.2|10898.6|377
1674669600000|2023-01-25 18:00:00|10899.6|10899|10905.1|10904.5|10906.6|10905.8|10899.6|10899|557
1674669900000|2023-01-25 18:05:00|10905.4|10904.8|10909|10908.4|10909.6|10909|10905.4|10904.8|534
1674670200000|2023-01-25 18:10:00|10909.1|10908.5|10911.1|10910.2|10913.1|10912.5|10908.5|10907.8|425
1674670500000|2023-01-25 18:15:00|10911.2|10910.3|10908.1|10907.5|10911.8|10911.2|10907.9|10907.1|439
1674670800000|2023-01-25 18:20:00|10908.2|10907.6|10913.8|10913.2|10914.1|10913.5|10908|10907.3|408
1674671100000|2023-01-25 18:25:00|10913.9|10913.3|10913|10912.1|10918.6|10918|10912.6|10911.9|553
1674671400000|2023-01-25 18:30:00|10913.1|10912.4|10911.3|10910.7|10916|10915.4|10909.6|10909|590
1674671700000|2023-01-25 18:35:00|10910.8|10910.2|10912.4|10911.8|10915.2|10914.6|10910.7|10910.1|386
1674672000000|2023-01-25 18:40:00|10912.6|10912|10912.1|10911.5|10913|10912.4|10910.6|10910|247
1674672300000|2023-01-25 18:45:00|10912|10911.4|10914.5|10913.9|10915|10914.4|10911.7|10911.1|250
1674672600000|2023-01-25 18:50:00|10914.4|10913.8|10910.4|10909.8|10916|10915.4|10910.4|10909.8|260
1674672900000|2023-01-25 18:55:00|10910.2|10909.6|10909.4|10908.8|10911.3|10910.7|10908.8|10908.2|259
1674673200000|2023-01-25 19:00:00|10909.5|10908.9|10910.3|10909.7|10910.6|10909.9|10907.1|10906.5|312
1674673500000|2023-01-25 19:05:00|10910.2|10909.6|10909.4|10908.8|10911.1|10910.5|10909|10908.4|322
1674673800000|2023-01-25 19:10:00|10909.6|10909|10911.9|10911.3|10912.3|10911.7|10908.6|10908|323
1674674100000|2023-01-25 19:15:00|10912|10911.4|10913.6|10913|10914.1|10913.5|10911.5|10910.8|402
1674674400000|2023-01-25 19:20:00|10913.5|10912.9|10910.4|10909.8|10913.8|10913.2|10910.1|10909.5|324
1674674700000|2023-01-25 19:25:00|10910.6|10910|10909.8|10909.2|10912.2|10911.6|10909.3|10908.6|387
1674675000000|2023-01-25 19:30:00|10909.6|10909|10909.4|10908.8|10910.8|10910.2|10908|10907.4|273
1674675300000|2023-01-25 19:35:00|10909.3|10908.7|10909.2|10908.3|10909.4|10908.8|10908.3|10907.7|224
1674675600000|2023-01-25 19:40:00|10909.1|10908.2|10908.9|10908.3|10909.7|10908.9|10908.3|10907.6|298
1674675900000|2023-01-25 19:45:00|10908.8|10908.2|10911.7|10910.8|10911.7|10911|10908.5|10907.9|199
1674676200000|2023-01-25 19:50:00|10911.8|10910.9|10914.5|10913.9|10915.4|10914.8|10911.6|10910.9|234
1674676500000|2023-01-25 19:55:00|10914.3|10913.7|10915|10914.4|10915.5|10914.9|10913.3|10912.7|310
1674676800000|2023-01-25 20:00:00|10915.1|10914.5|10915.4|10914.8|10916.1|10915.5|10913.3|10912.6|335
1674677100000|2023-01-25 20:05:00|10915.6|10915|10917.4|10916.8|10918.1|10917.4|10914.9|10914.2|235
1674677400000|2023-01-25 20:10:00|10917.3|10916.7|10913.2|10912.6|10917.5|10916.9|10912.4|10911.8|396
1674677700000|2023-01-25 20:15:00|10913.5|10912.8|10911.3|10910.7|10913.7|10913.1|10911.2|10910.3|243
1674678000000|2023-01-25 20:20:00|10911.5|10910.9|10907.2|10906.6|10911.6|10910.9|10906.8|10906.1|269
1674678300000|2023-01-25 20:25:00|10907.5|10906.9|10909.8|10909.2|10910|10909.3|10907.5|10906.9|206
1674678600000|2023-01-25 20:30:00|10909.9|10909.3|10913.4|10912.8|10913.8|10912.9|10909.5|10908.9|215
1674678900000|2023-01-25 20:35:00|10913.5|10912.6|10912.6|10912|10913.5|10912.9|10911|10910.1|327
1674679200000|2023-01-25 20:40:00|10912.5|10911.9|10911.7|10911.1|10912.6|10912|10911.1|10910.5|258
1674679500000|2023-01-25 20:45:00|10911.6|10911|10911.9|10911.3|10912.1|10911.5|10909.5|10908.9|236
1674679800000|2023-01-25 20:50:00|10911.8|10911.2|10912.9|10912.3|10913|10912.4|10911.3|10910.7|292
1674680100000|2023-01-25 20:55:00|10913|10912.4|10915|10914.1|10915.1|10914.5|10912.5|10911.9|285
1674680400000|2023-01-25 21:00:00|10914.4|10913.5|10914|10913.1|10914.5|10913.8|10911.8|10911.2|238
1674680700000|2023-01-25 21:05:00|10914.2|10913.6|10913.8|10913.2|10914.8|10914.1|10912.3|10911.7|296
1674681000000|2023-01-25 21:10:00|10913.7|10913.1|10914.1|10913.2|10914.1|10913.4|10912.8|10912.2|259
1674681300000|2023-01-25 21:15:00|10914|10913.4|10915|10914.1|10916.5|10915.9|10914|10913.2|157
1674681600000|2023-01-25 21:20:00|10915.1|10914.2|10916.5|10915.9|10916.7|10916|10914.2|10913.4|116
1674681900000|2023-01-25 21:25:00|10916.6|10915.7|10916.6|10915.7|10917.8|10917.1|10915.5|10914.9|148
1674682200000|2023-01-25 21:30:00|10916.5|10915.9|10917.7|10916.8|10917.7|10917|10915.9|10915|169
1674682500000|2023-01-25 21:35:00|10917.5|10916.6|10916.6|10915.7|10918.6|10917.7|10915.9|10915.2|185
1674682800000|2023-01-25 21:40:00|10916.7|10915.8|10916.3|10915.4|10917.7|10916.8|10915.7|10914.8|194
1674683100000|2023-01-25 21:45:00|10916.2|10915.6|10916.9|10916|10917.2|10916.2|10916.1|10915.2|201
1674683400000|2023-01-25 21:50:00|10916.8|10915.9|10916.1|10915.2|10917.1|10916.2|10915.6|10914.6|238
1674683700000|2023-01-25 21:55:00|10916.2|10915.3|10917.1|10914.7|10917.3|10915.8|10915.3|10913.2|332
1674684000000|2023-01-25 22:00:00|10917.6|10913.9|10917.8|10916.1|10918.2|10916.1|10917.5|10913.4|29
1674684300000|2023-01-25 22:05:00|10917.7|10916.2|10917.3|10911.3|10918.2|10916.2|10916.3|10911.1|68
1674684600000|2023-01-25 22:10:00|10917.7|10911.8|10916|10914.3|10917.7|10914.4|10915.6|10910.1|130
1674684900000|2023-01-25 22:15:00|10916.1|10914|10915.7|10914.4|10916.7|10914.4|10915.7|10913.4|34
1674685200000|2023-01-25 22:20:00|10915.9|10914.5|10916|10915.1|10916.8|10915.1|10915.5|10913.7|54
1674685500000|2023-01-25 22:25:00|10915.8|10914.6|10916.1|10914.2|10916.6|10914.7|10915.6|10913.9|63
1674685800000|2023-01-25 22:30:00|10916|10914.3|10918.1|10915.6|10919.1|10916.4|10915.5|10914|148
1674686100000|2023-01-25 22:35:00|10917.9|10915.4|10918.3|10916|10918.7|10916.7|10917.4|10915.4|95
1674686400000|2023-01-25 22:40:00|10918.2|10915.9|10917.5|10916.1|10918.4|10916.3|10916.8|10914.9|88
1674686700000|2023-01-25 22:45:00|10917.2|10916.3|10918.7|10916.3|10919.7|10917.8|10917.1|10915.3|266
1674687000000|2023-01-25 22:50:00|10918.5|10916.4|10916.3|10914.8|10918.8|10917|10916.2|10910.7|195
1674687300000|2023-01-25 22:55:00|10916.4|10914.7|10916.6|10911.3|10918.5|10915.1|10915.5|10910.4|587
1674687600000|2023-01-25 23:00:00|10916.9|10910.9|10918.9|10917.7|10920.5|10918.6|10915.7|10910.6|264
1674687900000|2023-01-25 23:05:00|10919.1|10917.5|10918.9|10917.7|10919.8|10918.5|10918.3|10916.9|142
1674688200000|2023-01-25 23:10:00|10918.6|10917.6|10920.3|10919.2|10920.4|10919.2|10918.2|10916.9|203
1674688500000|2023-01-25 23:15:00|10920.2|10919.3|10922.1|10921.2|10923.2|10922.3|10920.2|10919.3|328
1674688800000|2023-01-25 23:20:00|10922.2|10921.3|10922.1|10921.2|10922.6|10921.7|10921.1|10920.2|339
1674689100000|2023-01-25 23:25:00|10922.2|10921.3|10921.8|10920.6|10922.5|10921.5|10920.4|10919.4|342
1674689400000|2023-01-25 23:30:00|10921.6|10920.7|10923.2|10922.3|10923.3|10922.3|10921.6|10920.6|261
1674689700000|2023-01-25 23:35:00|10923.1|10922.2|10922.1|10921.2|10923.5|10922.6|10922|10921.1|146
1674690000000|2023-01-25 23:40:00|10922.2|10921.3|10922|10921.1|10923|10922.1|10921.8|10920.9|195
1674690300000|2023-01-25 23:45:00|10922.1|10921.2|10922.5|10921.6|10922.7|10921.8|10921.6|10920.7|169
1674690600000|2023-01-25 23:50:00|10922.4|10921.5|10922.1|10921.2|10922.6|10922|10921.9|10921|80
1674690900000|2023-01-25 23:55:00|10922.7|10921.8|10921.2|10920.3|10922.7|10921.8|10921|10920.2|129
1674691200000|2023-01-26 00:00:00|10921.3|10920.4|10920.9|10920.3|10922.9|10922|10920|10919.2|244
1674691500000|2023-01-26 00:05:00|10921.1|10920.2|10922.4|10921.5|10922.5|10921.6|10920|10919.3|179
1674691800000|2023-01-26 00:10:00|10922.5|10921.6|10923.1|10922.2|10924.4|10923.7|10922|10921.3|201
1674692100000|2023-01-26 00:15:00|10923.5|10922.6|10924.2|10923.3|10924.3|10923.5|10922.8|10922.1|257
1674692400000|2023-01-26 00:20:00|10924.3|10923.4|10923.6|10922.7|10925.3|10924.6|10922|10921.1|297
1674692700000|2023-01-26 00:25:00|10923.9|10923.3|10922.1|10921.2|10925.1|10924.5|10922|10921.1|222
1674693000000|2023-01-26 00:30:00|10922.2|10921.3|10921|10920.1|10922.7|10921.9|10919.9|10919|202
1674693300000|2023-01-26 00:35:00|10921.1|10920.2|10920.4|10919.8|10922.5|10921.6|10920.2|10919.6|277
1674693600000|2023-01-26 00:40:00|10920.5|10919.9|10919|10918.1|10921.3|10920.5|10918.4|10917.7|157
1674693900000|2023-01-26 00:45:00|10918.9|10918|10919|10918.1|10919.9|10919.1|10918.4|10917.7|182
1674694200000|2023-01-26 00:50:00|10919.1|10918.2|10917|10916.4|10920.8|10920|10916.9|10916.3|375
1674694500000|2023-01-26 00:55:00|10917.1|10916.5|10916.1|10915.2|10917.6|10917|10915.9|10915|209
1674694800000|2023-01-26 01:00:00|10916.4|10915.5|10912.9|10912|10916.5|10915.6|10912.4|10911.6|292
1674695100000|2023-01-26 01:05:00|10913|10912.1|10913.4|10912.5|10915.2|10914.6|10912.6|10911.8|217
1674695400000|2023-01-26 01:10:00|10913.3|10912.4|10912.2|10911.3|10913.6|10912.8|10912.2|10911.3|231
1674695700000|2023-01-26 01:15:00|10912.3|10911.4|10910.9|10910|10914.1|10913.2|10910.5|10909.6|273
1674696000000|2023-01-26 01:20:00|10911|10910.1|10911.3|10910.7|10912.1|10911.2|10909.8|10909.1|293
1674696300000|2023-01-26 01:25:00|10911.6|10910.6|10908.1|10907.2|10911.8|10910.9|10907.3|10906.6|345
1674696600000|2023-01-26 01:30:00|10908.5|10907.6|10909.5|10908.9|10910.2|10909.5|10907.6|10906.8|255
1674696900000|2023-01-26 01:35:00|10909.7|10909.1|10913.6|10912.7|10913.9|10913|10909.6|10908.8|296
1674697200000|2023-01-26 01:40:00|10913.5|10912.6|10916.4|10915.5|10916.7|10915.8|10913.4|10912.6|296
1674697500000|2023-01-26 01:45:00|10916.3|10915.4|10919.6|10918.7|10921.7|10920.7|10916.2|10915.3|303
1674697800000|2023-01-26 01:50:00|10919.5|10918.6|10920.1|10919.2|10920.2|10919.3|10918.5|10917.7|188
1674698100000|2023-01-26 01:55:00|10919.9|10919|10919.6|10918.7|10920.2|10919.3|10919|10918.1|146
1674698400000|2023-01-26 02:00:00|10919.7|10918.8|10921|10920.4|10921.2|10920.6|10919.4|10918.6|182
1674698700000|2023-01-26 02:05:00|10920.9|10920.3|10920.7|10919.8|10922.1|10921.3|10920.5|10919.6|99
1674699000000|2023-01-26 02:10:00|10920.8|10919.9|10919.2|10918.3|10922.2|10921.3|10917.7|10916.8|284
1674699300000|2023-01-26 02:15:00|10919.1|10918.2|10916.6|10915.7|10919.6|10918.8|10916.6|10915.7|219
1674699600000|2023-01-26 02:20:00|10916.7|10915.8|10916.1|10915.2|10917.7|10916.8|10915.5|10914.8|239
1674699900000|2023-01-26 02:25:00|10916|10915.1|10913.7|10912.8|10917.1|10916.3|10913.2|10912.3|205
1674700200000|2023-01-26 02:30:00|10913.8|10912.9|10915.7|10914.8|10917.1|10916.2|10913.8|10912.9|244
1674700500000|2023-01-26 02:35:00|10915.6|10914.7|10916.7|10915.8|10918.6|10917.8|10915.6|10914.7|166
1674700800000|2023-01-26 02:40:00|10916.6|10915.7|10914.3|10913.4|10917.2|10916.4|10914.2|10913.4|192
1674701100000|2023-01-26 02:45:00|10914.4|10913.5|10913.2|10912.6|10914.6|10913.8|10911.1|10910.5|312
1674701400000|2023-01-26 02:50:00|10913.1|10912.5|10913.3|10912.4|10913.5|10912.7|10912.5|10911.8|150
1674701700000|2023-01-26 02:55:00|10913.2|10912.6|10915.9|10915|10915.9|10915.2|10912.6|10911.9|199
1674702000000|2023-01-26 03:00:00|10915.8|10914.9|10915.8|10914.9|10918.3|10917.4|10915.6|10914.8|254
1674702300000|2023-01-26 03:05:00|10915.9|10915|10913.7|10912.8|10916.3|10915.6|10912.7|10911.9|275
1674702600000|2023-01-26 03:10:00|10913.6|10912.7|10914.9|10914|10916.3|10915.5|10913.4|10912.5|200
1674702900000|2023-01-26 03:15:00|10914.8|10913.9|10914.6|10913.7|10915.2|10914.5|10913.6|10912.7|221
1674703200000|2023-01-26 03:20:00|10914.7|10913.8|10915.6|10915|10915.8|10915|10912.9|10912.2|143
1674703500000|2023-01-26 03:25:00|10915.5|10914.9|10915.9|10915|10916.7|10916.1|10914.9|10914.1|161
1674703800000|2023-01-26 03:30:00|10915.7|10914.8|10914.4|10913.5|10915.7|10915|10913.6|10912.7|147
1674704100000|2023-01-26 03:35:00|10914.6|10913.7|10915.5|10914.9|10916.4|10915.5|10914|10913.2|198
1674704400000|2023-01-26 03:40:00|10915|10914.4|10913.7|10912.8|10915.9|10915.2|10913.5|10912.7|153
1674704700000|2023-01-26 03:45:00|10913.6|10912.7|10913.9|10913.3|10915.3|10914.7|10913.5|10912.7|110
1674705000000|2023-01-26 03:50:00|10913.8|10913.2|10912.6|10911.7|10914.1|10913.5|10911.8|10910.9|134
1674705300000|2023-01-26 03:55:00|10912.7|10911.8|10913.7|10912.8|10914.6|10913.7|10912.4|10911.5|146
1674705600000|2023-01-26 04:00:00|10913.5|10912.6|10915.2|10914.3|10915.8|10914.9|10913.5|10912.6|187
1674705900000|2023-01-26 04:05:00|10915.1|10914.2|10915.7|10914.8|10916.1|10915.3|10914.5|10913.7|168
1674706200000|2023-01-26 04:10:00|10915.6|10914.7|10915.6|10914.7|10916|10915.1|10914.6|10913.7|95
1674706500000|2023-01-26 04:15:00|10915.4|10914.5|10916.3|10915.4|10917|10916.1|10914.8|10914|210
1674706800000|2023-01-26 04:20:00|10916.2|10915.3|10918.3|10917.4|10918.8|10917.9|10916.1|10915.2|270
1674707100000|2023-01-26 04:25:00|10918.2|10917.3|10916.1|10915.2|10918.2|10917.3|10915.4|10914.5|183
1674707400000|2023-01-26 04:30:00|10916|10915.1|10914.8|10913.9|10917|10916.2|10914.6|10913.8|228
1674707700000|2023-01-26 04:35:00|10914.7|10913.8|10917.3|10916.4|10917.4|10916.5|10913.9|10913|147
1674708000000|2023-01-26 04:40:00|10917.2|10916.3|10916.4|10915.5|10917.3|10916.4|10916.1|10915.2|118
1674708300000|2023-01-26 04:45:00|10916.3|10915.4|10914.9|10914|10916.9|10916.1|10914.5|10913.8|172
1674708600000|2023-01-26 04:50:00|10915|10914.1|10914.7|10913.8|10915.6|10914.8|10913.5|10912.7|134
1674708900000|2023-01-26 04:55:00|10914.8|10913.9|10915|10914.1|10915.7|10914.9|10914.5|10913.8|123
1674709200000|2023-01-26 05:00:00|10914.8|10913.9|10914.3|10913.4|10914.8|10913.9|10912.5|10911.6|181
1674709500000|2023-01-26 05:05:00|10914.2|10913.3|10912.6|10912|10914.3|10913.4|10912.5|10911.8|148
1674709800000|2023-01-26 05:10:00|10912.7|10912.1|10910.3|10909.4|10913.1|10912.5|10909.5|10908.7|201
1674710100000|2023-01-26 05:15:00|10910.4|10909.5|10911.6|10910.7|10911.6|10910.8|10909.8|10908.9|230
1674710400000|2023-01-26 05:20:00|10911.5|10910.9|10911.7|10910.8|10912.2|10911.5|10911.4|10910.6|200
1674710700000|2023-01-26 05:25:00|10912|10911.1|10913.3|10912.4|10913.3|10912.4|10911.4|10910.6|166
1674711000000|2023-01-26 05:30:00|10913.2|10912.3|10913.4|10912.5|10914|10913.4|10912.9|10912.1|145
1674711300000|2023-01-26 05:35:00|10913.5|10912.6|10912|10911.1|10913.5|10912.6|10911.5|10910.7|157
1674711600000|2023-01-26 05:40:00|10912.1|10911.2|10913|10912.4|10914.2|10913.3|10912.1|10911.2|156
1674711900000|2023-01-26 05:45:00|10912.9|10912.3|10911.1|10910.2|10913.2|10912.4|10910.1|10909.3|202
1674712200000|2023-01-26 05:50:00|10911|10910.1|10916.6|10915.7|10916.9|10916|10910.4|10909.6|371
1674712500000|2023-01-26 05:55:00|10916.7|10915.8|10919.1|10918.5|10919.3|10918.5|10916.6|10915.8|242
1674712800000|2023-01-26 06:00:00|10918.8|10918.2|10918.6|10918|10919.2|10918.4|10917.8|10916.9|255
1674713100000|2023-01-26 06:05:00|10918.7|10917.8|10920.1|10919.2|10920.8|10920|10917.8|10916.9|257
1674713400000|2023-01-26 06:10:00|10919.9|10919|10921.1|10920.2|10921.3|10920.4|10918.6|10917.8|203
1674713700000|2023-01-26 06:15:00|10921.2|10920.3|10919.4|10918.1|10921.4|10920.5|10919.1|10918.1|169
1674714000000|2023-01-26 06:20:00|10919.3|10918|10919.8|10918.9|10919.9|10919.2|10917.6|10916.7|227
1674714300000|2023-01-26 06:25:00|10919.9|10919|10919.4|10918.5|10920.4|10919.5|10918.6|10917.8|179
1674714600000|2023-01-26 06:30:00|10919.3|10918.4|10920.5|10919.6|10921.4|10920.5|10919.3|10918.4|177
1674714900000|2023-01-26 06:35:00|10920.4|10919.5|10921.3|10920.4|10922.4|10921.6|10920.4|10919.5|280
1674715200000|2023-01-26 06:40:00|10921.2|10920.3|10923.9|10923|10923.9|10923|10920.4|10919.5|298
1674715500000|2023-01-26 06:45:00|10923.8|10922.9|10923.4|10922.5|10924.7|10923.7|10922.3|10921.2|299
1674715800000|2023-01-26 06:50:00|10923.3|10922.4|10927.7|10926.8|10930|10929.1|10923.3|10922.4|401
1674716100000|2023-01-26 06:55:00|10927.6|10926.7|10920.9|10920|10927.8|10926.9|10920.2|10919.3|344
1674716400000|2023-01-26 07:00:00|10920.7|10919.8|10915.7|10914.8|10920.8|10919.9|10912.1|10911.2|744
1674716700000|2023-01-26 07:05:00|10915.6|10914.7|10912.7|10911.8|10916.4|10915.5|10909.2|10908.3|488
1674717000000|2023-01-26 07:10:00|10912.8|10911.9|10907.7|10906.8|10913.9|10913|10907.1|10906.3|486
1674717300000|2023-01-26 07:15:00|10907.6|10906.7|10912.6|10911.7|10914.2|10913.3|10907.4|10906.5|563
1674717600000|2023-01-26 07:20:00|10912.7|10911.6|10914.1|10913.2|10920.1|10919.2|10911.5|10910.5|465
1674717900000|2023-01-26 07:25:00|10914.2|10913.3|10915.8|10914.9|10917.7|10916.8|10913.7|10912.8|558
1674718200000|2023-01-26 07:30:00|10915.7|10914.8|10922.4|10921.8|10922.9|10922|10915.5|10914.7|560
1674718500000|2023-01-26 07:35:00|10922.6|10921.7|10921.8|10920.9|10922.6|10921.7|10919|10918.1|404
1674718800000|2023-01-26 07:40:00|10922.1|10921|10920.3|10919.1|10922.1|10921.4|10916.4|10915.5|361
1674719100000|2023-01-26 07:45:00|10920.1|10919.2|10916.7|10915.8|10920.4|10919.7|10915.5|10914.7|477
1674719400000|2023-01-26 07:50:00|10916.6|10915.7|10916|10915.1|10920|10919.2|10915.8|10914.9|488
1674719700000|2023-01-26 07:55:00|10915.9|10915|10920.5|10919.4|10923.1|10922.2|10915.7|10914.8|566
1674720000000|2023-01-26 08:00:00|10920.1|10919.2|10913.8|10912.9|10921.3|10920.4|10912.2|10911.3|703
1674720300000|2023-01-26 08:05:00|10913.9|10913|10917.5|10916.6|10917.9|10917.2|10912.8|10911.9|620
1674720600000|2023-01-26 08:10:00|10917.4|10916.5|10920.2|10919.3|10920.3|10919.6|10917|10916.4|566
1674720900000|2023-01-26 08:15:00|10919.9|10919|10924.5|10923.6|10925.3|10924.6|10918|10917.2|509
1674721200000|2023-01-26 08:20:00|10924.4|10923.5|10924.3|10923.4|10928.5|10927.7|10921|10920.1|602
1674721500000|2023-01-26 08:25:00|10924.2|10923.3|10918.4|10917.5|10925.3|10924.4|10918|10917.1|576
1674721800000|2023-01-26 08:30:00|10918.5|10917.6|10918.1|10917.2|10920.4|10919.6|10916|10915.2|486
1674722100000|2023-01-26 08:35:00|10917.4|10916.8|10919.9|10919|10920.9|10920|10916.8|10916.1|447
1674722400000|2023-01-26 08:40:00|10919.8|10918.9|10918|10917.1|10921.8|10921.1|10917.7|10917|502
1674722700000|2023-01-26 08:45:00|10917.9|10917|10912.4|10911.8|10918.9|10918.2|10910.3|10909.7|562
1674723000000|2023-01-26 08:50:00|10912.5|10911.9|10909.6|10908.7|10912.7|10912.1|10906.2|10905.4|542
1674723300000|2023-01-26 08:55:00|10909.5|10908.6|10909.5|10908.6|10910|10909.2|10906.7|10906|506
1674723600000|2023-01-26 09:00:00|10909.6|10908.7|10909.1|10908.2|10910.2|10909.3|10904|10903.1|570
1674723900000|2023-01-26 09:05:00|10909.2|10908.3|10907.5|10906.6|10910.5|10909.8|10905.1|10904.3|454
1674724200000|2023-01-26 09:10:00|10907.6|10906.7|10908.4|10907.5|10909|10908.1|10905.9|10905|365
1674724500000|2023-01-26 09:15:00|10908.3|10907.4|10907.4|10906.5|10909.9|10909|10905.5|10904.6|506
1674724800000|2023-01-26 09:20:00|10907|10906.4|10907.5|10906.9|10910.2|10909.3|10906.2|10905.3|404
1674725100000|2023-01-26 09:25:00|10907|10906.4|10898|10897.1|10907.5|10906.7|10897.6|10896.7|561
1674725400000|2023-01-26 09:30:00|10897.8|10896.9|10899|10898.1|10901.3|10900.6|10896|10895.1|611
1674725700000|2023-01-26 09:35:00|10899.1|10898.2|10897.2|10896.6|10901.4|10900.8|10896.9|10896.2|544
1674726000000|2023-01-26 09:40:00|10897.3|10896.7|10897.4|10896.5|10900.1|10899.4|10893|10892.1|560
1674726300000|2023-01-26 09:45:00|10897.2|10896.6|10896.7|10896.1|10899.3|10898.4|10895.6|10894.9|491
1674726600000|2023-01-26 09:50:00|10896.8|10896.2|10897.9|10897.3|10901.6|10900.9|10895.5|10894.9|476
1674726900000|2023-01-26 09:55:00|10897.8|10897.2|10896.1|10895.2|10898.4|10897.8|10893.3|10892.5|529
1674727200000|2023-01-26 10:00:00|10896|10895.5|10898|10897.4|10898.1|10897.5|10894.3|10893.4|442
1674727500000|2023-01-26 10:05:00|10897.9|10897.3|10898.5|10897.9|10899.7|10898.9|10897.2|10896.6|331
1674727800000|2023-01-26 10:10:00|10898.4|10897.8|10900.1|10899.5|10902.7|10902|10898.2|10897.6|395
1674728100000|2023-01-26 10:15:00|10900|10899.4|10898.6|10897.7|10901.2|10900.6|10897.6|10896.8|366
1674728400000|2023-01-26 10:20:00|10898.5|10897.6|10897|10896.1|10900.7|10899.9|10896|10895.3|420
1674728700000|2023-01-26 10:25:00|10896.9|10896|10899.2|10898.3|10901.7|10900.8|10895.6|10894.9|400
1674729000000|2023-01-26 10:30:00|10899.1|10898.2|10905.7|10904.8|10906.3|10905.5|10898.4|10897.8|547
1674729300000|2023-01-26 10:35:00|10905.6|10904.7|10907.1|10906.2|10908.3|10907.6|10904.9|10904.2|468
1674729600000|2023-01-26 10:40:00|10906.9|10906|10907|10906.1|10907.2|10906.3|10903.3|10902.4|360
1674729900000|2023-01-26 10:45:00|10906.9|10906|10904.6|10903.7|10907|10906.1|10904.1|10903|287
1674730200000|2023-01-26 10:50:00|10904.5|10903.6|10904.8|10903.9|10906.7|10905.8|10903|10902.3|289
1674730500000|2023-01-26 10:55:00|10904.5|10903.6|10907.3|10906.4|10907.7|10907|10901.9|10901|365
1674730800000|2023-01-26 11:00:00|10907.2|10906.3|10903.4|10902.5|10907.7|10906.8|10903.3|10902.5|313
1674731100000|2023-01-26 11:05:00|10903.6|10902.7|10906.6|10905.7|10907.6|10906.7|10903.5|10902.6|298
1674731400000|2023-01-26 11:10:00|10906.5|10905.9|10905.3|10904.4|10908.3|10907.4|10904.9|10904|286
1674731700000|2023-01-26 11:15:00|10905.2|10904.3|10904.6|10903.7|10905.4|10904.5|10902.5|10901.6|331
1674732000000|2023-01-26 11:20:00|10904.7|10903.8|10904.5|10903.6|10904.8|10904|10901.8|10901|223
1674732300000|2023-01-26 11:25:00|10904.6|10903.7|10900.9|10900|10904.6|10903.9|10900|10899.3|335
1674732600000|2023-01-26 11:30:00|10901|10900.1|10902|10901.1|10902.7|10901.8|10900.4|10899.5|412
1674732900000|2023-01-26 11:35:00|10901.9|10901|10901.4|10900.5|10902.7|10901.9|10900|10899.1|345
1674733200000|2023-01-26 11:40:00|10901.5|10900.6|10902|10901.4|10903.2|10902.5|10900.2|10899.6|346
1674733500000|2023-01-26 11:45:00|10902.1|10901.5|10900.5|10899.6|10902.5|10901.9|10899.5|10898.9|389
1674733800000|2023-01-26 11:50:00|10900.6|10899.7|10901|10900.1|10903.3|10902.6|10900.4|10899.7|260
1674734100000|2023-01-26 11:55:00|10901.1|10900.2|10903.4|10902.5|10905|10904.3|10901.1|10900.2|297
1674734400000|2023-01-26 12:00:00|10903.5|10902.6|10899.1|10898.5|10904.8|10904|10898.7|10897.9|341
1674734700000|2023-01-26 12:05:00|10899|10898.4|10897.2|10896.3|10900|10899.3|10895.8|10894.9|306
1674735000000|2023-01-26 12:10:00|10897.1|10896.2|10897.1|10896.2|10899.6|10898.7|10896.4|10895.6|340
1674735300000|2023-01-26 12:15:00|10897|10896.1|10892|10891.1|10897|10896.1|10887.2|10886.3|515
1674735600000|2023-01-26 12:20:00|10891.9|10891|10891|10890.4|10893.3|10892.5|10890.8|10890|401
1674735900000|2023-01-26 12:25:00|10890.9|10890.3|10894.2|10893.3|10895.3|10894.4|10890.7|10889.9|296
1674736200000|2023-01-26 12:30:00|10894|10893.1|10892.5|10891.9|10896.1|10895.2|10892.1|10891.3|352
1674736500000|2023-01-26 12:35:00|10892.6|10891.7|10890.6|10889.7|10892.8|10891.9|10889.9|10889.2|317
1674736800000|2023-01-26 12:40:00|10890.5|10889.6|10891.9|10891.3|10892.1|10891.4|10888.3|10887.3|368
1674737100000|2023-01-26 12:45:00|10892|10891.4|10895.5|10894.6|10896.3|10895.6|10891.7|10891|432
1674737400000|2023-01-26 12:50:00|10895.6|10894.7|10899.4|10898.5|10900.2|10899.5|10894.2|10893.6|423
1674737700000|2023-01-26 12:55:00|10899.3|10898.4|10893.5|10892.6|10900.2|10899.3|10892.4|10891.8|560
1674738000000|2023-01-26 13:00:00|10893|10892.4|10893.7|10892.8|10895.1|10894.4|10892.5|10891.8|495
1674738300000|2023-01-26 13:05:00|10893.4|10892.4|10893.1|10892.2|10895.2|10894.5|10891.6|10890.7|516
1674738600000|2023-01-26 13:10:00|10892.9|10892|10895.3|10894.4|10895.3|10894.4|10892.8|10892|352
1674738900000|2023-01-26 13:15:00|10895.2|10894.3|10894.2|10893.3|10896.1|10895.2|10892.5|10891.5|557
1674739200000|2023-01-26 13:20:00|10894.6|10894|10894.5|10893.6|10895.2|10894.6|10892.4|10891.8|479
1674739500000|2023-01-26 13:25:00|10894.2|10893.3|10898.4|10896.2|10899.8|10898.1|10893|10892.1|672
1674739800000|2023-01-26 13:30:00|10898.5|10896.5|10891.6|10890.7|10899|10896.5|10873.5|10872.6|2187
1674740100000|2023-01-26 13:35:00|10892.1|10891.2|10897.3|10896.4|10904.3|10903.4|10886.4|10885|1711
1674740400000|2023-01-26 13:40:00|10897.4|10896.5|10894.7|10893.8|10899.2|10898.3|10888.7|10887.8|1579
1674740700000|2023-01-26 13:45:00|10895.1|10894.2|10903|10902.1|10905.2|10904.3|10890.3|10889.4|1350
1674741000000|2023-01-26 13:50:00|10902.9|10902|10906.2|10905.3|10908.9|10908|10901.1|10900.2|899
1674741300000|2023-01-26 13:55:00|10906.1|10905.2|10903.1|10902.2|10908.1|10907.2|10900.4|10899.5|794
1674741600000|2023-01-26 14:00:00|10903.2|10902.3|10908.5|10907.6|10909.1|10908.2|10901.9|10901|840
1674741900000|2023-01-26 14:05:00|10908.6|10907.7|10904.6|10903.7|10912.7|10911.8|10903.5|10902.9|736
1674742200000|2023-01-26 14:10:00|10904.5|10903.6|10903.2|10902.3|10905.8|10904.9|10899.3|10898.5|772
1674742500000|2023-01-26 14:15:00|10903.1|10902.2|10908.5|10907.6|10918|10917.1|10903.1|10902.2|1032
1674742800000|2023-01-26 14:20:00|10908.3|10907.7|10900.5|10899.9|10911.3|10910.4|10900.5|10899.8|786
1674743100000|2023-01-26 14:25:00|10900.6|10900|10899.1|10898.2|10901.1|10900.2|10893.8|10893|738
1674743400000|2023-01-26 14:30:00|10899|10898.1|10899.5|10898.6|10906.7|10906|10895.6|10894.7|1167
1674743700000|2023-01-26 14:35:00|10899.7|10898.8|10903.1|10902.2|10904.8|10904.2|10898.2|10897.3|933
1674744000000|2023-01-26 14:40:00|10903.2|10902.3|10894.6|10893.7|10905.3|10904.4|10892.9|10892.2|917
1674744300000|2023-01-26 14:45:00|10894.1|10893.2|10888.8|10887.9|10896.5|10895.6|10886.8|10885.9|866
1674744600000|2023-01-26 14:50:00|10888.9|10888|10882.9|10882|10888.9|10888.2|10882.6|10882|857
1674744900000|2023-01-26 14:55:00|10883|10882.1|10888.2|10886.9|10888.2|10886.9|10882|10881.1|894
1674745200000|2023-01-26 15:00:00|10888.1|10886.7|10888.6|10887.7|10891.4|10890.7|10884.7|10883.8|1247
1674745500000|2023-01-26 15:05:00|10888.5|10887.6|10885.1|10884.2|10889.1|10888.4|10878.7|10878|929
1674745800000|2023-01-26 15:10:00|10884.7|10883.8|10891.4|10890.8|10893.2|10892.4|10883|10882.1|896
1674746100000|2023-01-26 15:15:00|10891.6|10890.7|10894.1|10893.2|10894.3|10893.6|10889.8|10888.9|674
1674746400000|2023-01-26 15:20:00|10894.2|10893.3|10890.5|10889.6|10895.3|10894.7|10889.5|10888.7|766
1674746700000|2023-01-26 15:25:00|10890.4|10889.5|10888.1|10887.2|10890.8|10890|10885|10884.4|802
1674747000000|2023-01-26 15:30:00|10888|10887.1|10876.5|10875.6|10890.7|10889.8|10876.2|10875.3|887
1674747300000|2023-01-26 15:35:00|10876.4|10875.5|10870.2|10869.3|10876.5|10875.6|10868.5|10867.8|1055
1674747600000|2023-01-26 15:40:00|10870.1|10869.2|10875.2|10874.3|10878.4|10877.5|10868.7|10868.1|850
1674747900000|2023-01-26 15:45:00|10875.4|10874.5|10870|10869.1|10877.2|10876.3|10866.5|10865.6|884
1674748200000|2023-01-26 15:50:00|10869.8|10868.9|10858.6|10857.7|10870.5|10869.6|10856.5|10855.7|1022
1674748500000|2023-01-26 15:55:00|10858.7|10857.8|10855.8|10854.9|10861|10860.1|10851.3|10850.6|1217
1674748800000|2023-01-26 16:00:00|10855.7|10854.8|10862.7|10861.8|10864.7|10864.1|10853.4|10852.5|1029
1674749100000|2023-01-26 16:05:00|10862.8|10861.9|10865.2|10864.3|10866.5|10865.7|10861.2|10860.4|600
1674749400000|2023-01-26 16:10:00|10865.1|10864.2|10867.3|10866.4|10867.8|10867.1|10861.4|10860.6|702
1674749700000|2023-01-26 16:15:00|10867.4|10866.5|10864.7|10864.1|10872.3|10871.5|10863.4|10862.5|738
1674750000000|2023-01-26 16:20:00|10864.6|10864|10851.7|10850.8|10865.9|10865|10851.1|10850.2|803
1674750300000|2023-01-26 16:25:00|10851.6|10850.7|10863.6|10862.7|10863.8|10862.9|10850.9|10850.2|722
1674750600000|2023-01-26 16:30:00|10863.7|10863|10860.7|10860.1|10864.8|10864|10858.6|10858|608
1674750900000|2023-01-26 16:35:00|10860.6|10860|10861.2|10860.6|10864|10863.2|10859.8|10858.9|630
1674751200000|2023-01-26 16:40:00|10860.9|10860.3|10866.3|10865.4|10866.6|10865.7|10858.2|10857.4|738
1674751500000|2023-01-26 16:45:00|10866.2|10865.6|10866.3|10865.4|10866.5|10865.7|10863.2|10862.5|569
1674751800000|2023-01-26 16:50:00|10866.5|10865.6|10864.8|10863.9|10867.7|10866.9|10863.6|10862.7|525
1674752100000|2023-01-26 16:55:00|10864.9|10864|10865.2|10864.3|10868.2|10867.3|10861.9|10861.1|530
1674752400000|2023-01-26 17:00:00|10865.3|10864.4|10864.2|10863.3|10867.3|10866.4|10863.5|10862.6|530
1674752700000|2023-01-26 17:05:00|10864.4|10863.8|10868.7|10867.8|10870.4|10869.7|10863.5|10862.7|585
1674753000000|2023-01-26 17:10:00|10868.6|10867.7|10868.1|10867.5|10869.3|10868.5|10866.5|10865.6|429
1674753300000|2023-01-26 17:15:00|10868.2|10867.6|10865.1|10864.2|10868.2|10867.6|10863.6|10862.7|416
1674753600000|2023-01-26 17:20:00|10865.3|10864.7|10859.4|10858.5|10866.5|10865.7|10858.6|10857.7|364
1674753900000|2023-01-26 17:25:00|10859.5|10858.6|10861.1|10860.2|10864.7|10863.8|10859.1|10858.3|478
1674754200000|2023-01-26 17:30:00|10861.2|10860.3|10859.7|10858.8|10862.4|10861.5|10859.1|10858.2|393
1674754500000|2023-01-26 17:35:00|10859.6|10858.7|10859.1|10858.2|10862.7|10862|10859|10858.2|296
1674754800000|2023-01-26 17:40:00|10859|10858.1|10861.8|10860.9|10862.2|10861.3|10858.5|10857.6|311
1674755100000|2023-01-26 17:45:00|10861.7|10860.8|10864|10863.4|10864.2|10863.5|10859.6|10858.8|387
1674755400000|2023-01-26 17:50:00|10864.2|10863.3|10864.1|10863.5|10867.4|10866.7|10863.6|10862.7|372
1674755700000|2023-01-26 17:55:00|10864.3|10863.4|10865.1|10864.2|10865.9|10865.1|10863.8|10862.9|333
1674756000000|2023-01-26 18:00:00|10865|10864.4|10871.3|10870.4|10872.7|10871.5|10863.9|10863.3|567
1674756300000|2023-01-26 18:05:00|10870.8|10869.9|10868|10867.1|10871.1|10870.1|10866.7|10865.7|420
1674756600000|2023-01-26 18:10:00|10868.1|10867.2|10870.6|10869.7|10871.8|10871.2|10867.8|10866.9|337
1674756900000|2023-01-26 18:15:00|10870.4|10869.5|10868.2|10867.3|10870.8|10870.1|10867.7|10866.8|316
1674757200000|2023-01-26 18:20:00|10868.1|10867.2|10871.3|10870.4|10871.8|10871|10867.4|10866.7|271
1674757500000|2023-01-26 18:25:00|10871.2|10870.3|10876.3|10875.7|10878.1|10877.5|10870.9|10870|384
1674757800000|2023-01-26 18:30:00|10876.4|10875.4|10880.2|10879.3|10881.5|10880.9|10876.3|10875.4|356
1674758100000|2023-01-26 18:35:00|10880.1|10879.2|10883.7|10882.8|10884.8|10883.9|10878.6|10877.9|401
1674758400000|2023-01-26 18:40:00|10883.5|10882.9|10886.2|10885.3|10888.6|10887.9|10883|10882.2|450
1674758700000|2023-01-26 18:45:00|10886.3|10885.4|10884.8|10883.9|10886.8|10885.9|10883.1|10882.2|385
1674759000000|2023-01-26 18:50:00|10885.1|10884.5|10885.3|10884.4|10886.8|10886.1|10884.2|10883.6|288
1674759300000|2023-01-26 18:55:00|10885.1|10884.5|10886.7|10885.8|10887.2|10886.6|10884.4|10883.7|301
1674759600000|2023-01-26 19:00:00|10886.6|10885.7|10885.3|10884.4|10887.1|10886.5|10884|10883.3|362
1674759900000|2023-01-26 19:05:00|10885.2|10884.3|10886.4|10885.5|10887.3|10886.6|10884|10883.2|231
1674760200000|2023-01-26 19:10:00|10886.3|10885.4|10886.6|10885.7|10886.8|10886.2|10885|10884.3|254
1674760500000|2023-01-26 19:15:00|10886.5|10885.6|10886.3|10885.4|10886.8|10886.1|10885|10884.3|212
1674760800000|2023-01-26 19:20:00|10886.2|10885.3|10890.1|10889.2|10890.8|10890|10886|10885.2|225
1674761100000|2023-01-26 19:25:00|10890.2|10889.3|10884.7|10883.8|10890.3|10889.4|10884.2|10883.6|267
1674761400000|2023-01-26 19:30:00|10884.9|10884.3|10887.1|10886.2|10887.7|10886.9|10884.6|10883.7|270
1674761700000|2023-01-26 19:35:00|10887.2|10886.3|10886.1|10885.5|10888.2|10887.5|10885.1|10884.3|320
1674762000000|2023-01-26 19:40:00|10886.3|10885.4|10886.2|10885.3|10887.2|10886.5|10885|10884.2|234
1674762300000|2023-01-26 19:45:00|10886.3|10885.4|10885.1|10884.2|10887.1|10886.3|10884.8|10884|223
1674762600000|2023-01-26 19:50:00|10885.2|10884.3|10885.2|10884.3|10885.8|10885|10883.5|10882.7|233
1674762900000|2023-01-26 19:55:00|10884.8|10884.2|10889.6|10889|10889.7|10889.1|10882.6|10881.7|280
1674763200000|2023-01-26 20:00:00|10889.5|10888.9|10889.8|10888.9|10890.9|10890|10887.3|10886.6|331
1674763500000|2023-01-26 20:05:00|10889.7|10888.8|10888.8|10887.9|10889.9|10889.1|10887.6|10886.8|204
1674763800000|2023-01-26 20:10:00|10888.6|10887.7|10891.2|10890.3|10892.7|10891.9|10888.5|10887.7|290
1674764100000|2023-01-26 20:15:00|10891.1|10890.2|10889|10888.4|10891.5|10890.6|10888.2|10887.4|230
1674764400000|2023-01-26 20:20:00|10888.9|10888.3|10890.2|10889.3|10892.3|10891.5|10888.3|10887.7|292
1674764700000|2023-01-26 20:25:00|10890.1|10889.2|10889.4|10888.5|10892.2|10891.3|10888.9|10888.1|267
1674765000000|2023-01-26 20:30:00|10889.3|10888.4|10889|10888.1|10890.1|10889.5|10888.7|10888|224
1674765300000|2023-01-26 20:35:00|10888.9|10888|10888.7|10887.8|10892.1|10891.2|10888.6|10887.7|249
1674765600000|2023-01-26 20:40:00|10888.6|10887.7|10890.5|10889.6|10892.1|10891.2|10886.9|10886|342
1674765900000|2023-01-26 20:45:00|10890.6|10889.7|10890|10889.4|10891|10890.3|10887.8|10887.2|271
1674766200000|2023-01-26 20:50:00|10890.1|10889.5|10890.1|10889.2|10892.1|10891.4|10889.8|10889|369
1674766500000|2023-01-26 20:55:00|10890.3|10889.7|10892.7|10891.8|10893|10892.2|10890|10889.2|400
1674766800000|2023-01-26 21:00:00|10892.5|10891.6|10891.9|10891|10893.2|10892.3|10890.5|10889.8|315
1674767100000|2023-01-26 21:05:00|10892|10891.1|10893.6|10892.7|10894|10893.1|10891.8|10890.9|102
1674767400000|2023-01-26 21:10:00|10893.5|10892.6|10893.6|10892.7|10893.7|10892.8|10892.6|10891.7|142
1674767700000|2023-01-26 21:15:00|10893.8|10892.9|10892.6|10891.7|10893.8|10892.9|10891.9|10891.3|112
1674768000000|2023-01-26 21:20:00|10892.5|10891.6|10893.6|10893|10893.7|10893.1|10892.5|10891.6|103
1674768300000|2023-01-26 21:25:00|10893.7|10892.8|10893.6|10892.7|10893.8|10893|10892.7|10892.1|96
1674768600000|2023-01-26 21:30:00|10893.5|10892.6|10894.2|10893.6|10894.3|10893.7|10893.2|10892.6|146
1674768900000|2023-01-26 21:35:00|10894.1|10893.5|10893.5|10892.6|10894.5|10893.8|10893.2|10892.4|116
1674769200000|2023-01-26 21:40:00|10893.6|10892.7|10893.8|10892.9|10893.9|10893|10892.9|10892|96
1674769500000|2023-01-26 21:45:00|10893.9|10893|10893.7|10892.8|10894.1|10893|10892.6|10891.7|157
1674769800000|2023-01-26 21:50:00|10893.8|10892.9|10894.2|10892.9|10894.4|10893.4|10893|10891.9|179
1674770100000|2023-01-26 21:55:00|10894.1|10892.8|10893.6|10890.2|10895.9|10894.3|10891.6|10889.7|402
1674770400000|2023-01-26 22:00:00|10894.4|10890|10896.6|10890.6|10896.6|10890.6|10893.9|10888.6|28
1674770700000|2023-01-26 22:05:00|10896.8|10890.8|10892.2|10889|10896.8|10890.8|10891.7|10886.2|66
1674771000000|2023-01-26 22:10:00|10892.3|10888.9|10891.8|10888.7|10892.4|10889.1|10891.5|10888.1|43
1674771300000|2023-01-26 22:15:00|10891.7|10888.5|10891.2|10888|10892.9|10889.2|10890.4|10887|164
1674771600000|2023-01-26 22:20:00|10891.4|10888.1|10890.8|10887.4|10892.4|10889.1|10890.7|10886.9|91
1674771900000|2023-01-26 22:25:00|10890.9|10887.5|10890.8|10886.8|10891.7|10887.7|10889.7|10886.6|50
1674772200000|2023-01-26 22:30:00|10890.7|10886.9|10889.9|10885.3|10891.4|10887.4|10889.8|10884.7|185
1674772500000|2023-01-26 22:35:00|10890|10885.4|10891.4|10885.9|10891.4|10887.4|10889.8|10885.2|189
1674772800000|2023-01-26 22:40:00|10891.2|10886.1|10890.3|10885.7|10891.6|10887.1|10889.9|10884.8|195
1674773100000|2023-01-26 22:45:00|10890.2|10885.5|10890.2|10885.9|10890.5|10887.6|10889.8|10885.2|128
1674773400000|2023-01-26 22:50:00|10890.1|10886|10890.3|10886.9|10891.2|10888.1|10890|10885.8|55
1674773700000|2023-01-26 22:55:00|10890.4|10887|10894.2|10889.2|10894.9|10890|10890.4|10886.8|179
1674774000000|2023-01-26 23:00:00|10893.6|10888.7|10894.4|10891.9|10894.7|10892.4|10890.8|10884.8|261
1674774300000|2023-01-26 23:05:00|10893.8|10892.1|10894.7|10892.3|10895.1|10893.3|10892.5|10891.1|176
1674774600000|2023-01-26 23:10:00|10894.6|10892.4|10894.9|10894|10895.5|10894.3|10893|10891.8|270
1674774900000|2023-01-26 23:15:00|10895|10894.1|10894.4|10893.1|10895.6|10894.6|10893.9|10893|196
1674775200000|2023-01-26 23:20:00|10894.3|10893.3|10894.5|10893.6|10896.4|10895.3|10894.1|10892.7|332
1674775500000|2023-01-26 23:25:00|10894.7|10893.8|10893.8|10892.7|10895.3|10894.3|10893.1|10892|302
1674775800000|2023-01-26 23:30:00|10893.7|10892.8|10895.6|10894.4|10896.3|10895.4|10893.7|10892.5|467
1674776100000|2023-01-26 23:35:00|10895.5|10894.6|10895.1|10894.2|10896.8|10895.9|10895.1|10894.2|183
1674776400000|2023-01-26 23:40:00|10895|10894.1|10895.4|10894.2|10896|10894.9|10894.1|10893.2|261
1674776700000|2023-01-26 23:45:00|10895.5|10894.4|10895.6|10894.4|10896.4|10895.2|10895.3|10894.2|287
1674777000000|2023-01-26 23:50:00|10895.7|10894.7|10895|10894.1|10896.5|10895.5|10894.8|10893.5|244
1674777300000|2023-01-26 23:55:00|10895.1|10894.2|10893.9|10892.6|10895.5|10894.5|10893.6|10892.5|264
1674777600000|2023-01-27 00:00:00|10893.8|10892.9|10898.3|10897.1|10898.8|10897.9|10893.8|10892.8|370
1674777900000|2023-01-27 00:05:00|10898.2|10897.2|10897.3|10896.2|10898.2|10897.3|10896|10895.1|200
1674778200000|2023-01-27 00:10:00|10897.4|10896.1|10896.4|10895.5|10898.5|10897.6|10896.2|10895.3|270
1674778500000|2023-01-27 00:15:00|10896.3|10895.4|10898.2|10897.3|10898.5|10897.6|10896.2|10895.3|227
1674778800000|2023-01-27 00:20:00|10898.1|10897.2|10898.8|10897.9|10899.2|10898.2|10897.8|10896.9|188
1674779100000|2023-01-27 00:25:00|10898.9|10898|10898.8|10897.7|10899.6|10898.4|10898.2|10897|215
1674779400000|2023-01-27 00:30:00|10898.7|10897.8|10900.3|10899.4|10900.4|10899.5|10898.2|10897.2|207
1674779700000|2023-01-27 00:35:00|10899.9|10899|10899.3|10898.4|10900.3|10899.6|10898.1|10897.2|238
1674780000000|2023-01-27 00:40:00|10899.4|10898.5|10899.3|10898.4|10900.3|10899.5|10898.7|10897.4|214
1674780300000|2023-01-27 00:45:00|10899.6|10898.7|10898.7|10898.1|10899.9|10899|10898|10897.4|206
1674780600000|2023-01-27 00:50:00|10898.8|10898.2|10895.3|10894.4|10900.8|10900.1|10894.2|10893.3|476
1674780900000|2023-01-27 00:55:00|10895.2|10894.3|10897.1|10896.2|10898.3|10897.4|10895.1|10894.2|525
1674781200000|2023-01-27 01:00:00|10896.7|10895.8|10897.7|10896.8|10899.7|10898.8|10894.7|10893.8|539
1674781500000|2023-01-27 01:05:00|10897.9|10897|10899.5|10898.6|10899.8|10898.9|10897.5|10896.6|130
1674781800000|2023-01-27 01:10:00|10899.6|10898.7|10898|10896.8|10899.6|10898.7|10897.8|10896.7|193
1674782100000|2023-01-27 01:15:00|10897.9|10897|10896.6|10895.7|10898.6|10897.6|10895.8|10895|195
1674782400000|2023-01-27 01:20:00|10896.5|10895.6|10888.2|10887.3|10897.2|10896.5|10888|10887.2|367
1674782700000|2023-01-27 01:25:00|10888.1|10887.2|10890.2|10889.3|10891|10890.1|10886.5|10885.7|319
1674783000000|2023-01-27 01:30:00|10890.1|10889.2|10893.6|10892.7|10894.1|10893.4|10889.5|10888.7|304
1674783300000|2023-01-27 01:35:00|10893.5|10892.6|10893.5|10892.6|10894.3|10893.6|10891.9|10891.1|251
1674783600000|2023-01-27 01:40:00|10893.4|10892.5|10889.7|10889.1|10893.7|10892.8|10889.5|10888.7|262
1674783900000|2023-01-27 01:45:00|10889.8|10888.9|10887.5|10886.6|10890.7|10889.8|10887.5|10886.6|193
1674784200000|2023-01-27 01:50:00|10887.4|10886.5|10889|10888.1|10890.1|10889.3|10887.1|10886.2|307
1674784500000|2023-01-27 01:55:00|10889.1|10888.2|10889.8|10888.9|10889.9|10889.2|10888.2|10887.3|233
1674784800000|2023-01-27 02:00:00|10889.9|10889|10889.1|10888.2|10890.1|10889.5|10888.5|10887.6|318
1674785100000|2023-01-27 02:05:00|10889|10888.1|10889.6|10888.7|10889.6|10888.9|10887.9|10887.2|194
1674785400000|2023-01-27 02:10:00|10889.5|10888.6|10888.7|10887.8|10890.4|10889.7|10888.4|10887.7|165
1674785700000|2023-01-27 02:15:00|10888.9|10888|10885.2|10884.3|10889.2|10888.3|10884.5|10883.6|150
1674786000000|2023-01-27 02:20:00|10885.1|10884.2|10881.9|10881|10885.2|10884.3|10881.3|10880.5|269
1674786300000|2023-01-27 02:25:00|10881.5|10880.6|10882|10881.1|10882.5|10881.8|10881.2|10880.3|216
1674786600000|2023-01-27 02:30:00|10882.1|10881.2|10883.8|10882.9|10885.7|10884.8|10882|10881.1|264
1674786900000|2023-01-27 02:35:00|10883.7|10882.8|10886.1|10885.2|10886.1|10885.3|10883.7|10882.8|165
1674787200000|2023-01-27 02:40:00|10886|10885.1|10882.7|10881.8|10886|10885.1|10882.6|10881.8|169
1674787500000|2023-01-27 02:45:00|10882.9|10882|10882.8|10881.9|10883.7|10882.8|10881.5|10880.6|198
1674787800000|2023-01-27 02:50:00|10882.9|10882|10879.1|10878.2|10883.5|10882.6|10878.9|10878|268
1674788100000|2023-01-27 02:55:00|10879.2|10878.3|10879.8|10878.9|10880.5|10879.6|10879.1|10878.3|194
1674788400000|2023-01-27 03:00:00|10879.9|10879|10880.2|10879.3|10880.5|10879.7|10879.1|10878.2|189
1674788700000|2023-01-27 03:05:00|10880.3|10879.4|10880.2|10879.3|10880.6|10879.8|10879.5|10878.6|172
1674789000000|2023-01-27 03:10:00|10880.3|10879.4|10879.6|10878.7|10880.6|10879.9|10879.2|10878.3|201
1674789300000|2023-01-27 03:15:00|10879.5|10878.6|10879.2|10878.3|10879.8|10878.9|10877.1|10876.2|247
1674789600000|2023-01-27 03:20:00|10879.3|10878.4|10879.2|10878.3|10880.1|10879.2|10878.4|10877.5|146
1674789900000|2023-01-27 03:25:00|10879.1|10878.2|10876|10875.1|10879.3|10878.4|10875.7|10874.8|219
1674790200000|2023-01-27 03:30:00|10876.1|10875.2|10874.5|10873.6|10876.3|10875.4|10874.3|10873.6|197
1674790500000|2023-01-27 03:35:00|10874.6|10873.7|10873.7|10872.8|10875.2|10874.3|10873.4|10872.6|266
1674790800000|2023-01-27 03:40:00|10873.6|10872.7|10873.6|10872.7|10874.2|10873.3|10871.1|10870.2|182
1674791100000|2023-01-27 03:45:00|10873.7|10872.8|10873.6|10872.7|10875.2|10874.4|10873.3|10872.5|185
1674791400000|2023-01-27 03:50:00|10873.7|10872.8|10874.8|10873.9|10875.3|10874.6|10873.2|10872.5|217
1674791700000|2023-01-27 03:55:00|10874.9|10874|10874.1|10873.2|10875.3|10874.4|10874|10873.1|296
1674792000000|2023-01-27 04:00:00|10873.8|10872.9|10871.9|10871|10873.8|10872.9|10871|10870.1|313
1674792300000|2023-01-27 04:05:00|10872|10871.1|10872.4|10871.5|10873.1|10872.2|10870.8|10869.9|280
1674792600000|2023-01-27 04:10:00|10872.3|10871.4|10871.8|10870.9|10872.5|10871.6|10871.5|10870.6|195
1674792900000|2023-01-27 04:15:00|10871.7|10870.8|10870.6|10869.7|10873.3|10872.4|10870.5|10869.6|215
1674793200000|2023-01-27 04:20:00|10870.7|10869.8|10870.3|10869.4|10871.2|10870.3|10869.9|10869|210
1674793500000|2023-01-27 04:25:00|10870.2|10869.3|10870.2|10869.3|10871.8|10870.9|10870|10869|169
1674793800000|2023-01-27 04:30:00|10870.1|10869.2|10870.5|10869.6|10870.7|10869.8|10869.7|10868.5|135
1674794100000|2023-01-27 04:35:00|10870.4|10869.5|10869.6|10868.7|10870.6|10869.7|10869.6|10868.7|139
1674794400000|2023-01-27 04:40:00|10869.7|10868.8|10868.4|10867.5|10869.7|10868.8|10867.7|10866.8|182
1674794700000|2023-01-27 04:45:00|10868.5|10867.6|10868.8|10867.9|10869.1|10868.2|10867.8|10866.9|175
1674795000000|2023-01-27 04:50:00|10868.9|10868|10869.2|10868.3|10870.2|10869.3|10868.5|10867.6|166
1674795300000|2023-01-27 04:55:00|10869.3|10868.4|10866.8|10865.9|10869.3|10868.4|10866.4|10865.5|183
1674795600000|2023-01-27 05:00:00|10867|10866.1|10867.3|10866.7|10868|10867.2|10866.1|10865.2|181
1674795900000|2023-01-27 05:05:00|10867.2|10866.6|10868.3|10867.4|10868.9|10868|10866.9|10866.3|191
1674796200000|2023-01-27 05:10:00|10868.4|10867.5|10867.6|10866.7|10869.1|10868.4|10867.6|10866.7|153
1674796500000|2023-01-27 05:15:00|10867.4|10866.8|10868.2|10867.3|10868.2|10867.4|10867.4|10866.7|88
1674796800000|2023-01-27 05:20:00|10868.3|10867.4|10867.3|10866.4|10868.3|10867.4|10866.5|10865.7|106
1674797100000|2023-01-27 05:25:00|10867.2|10866.3|10868.5|10867.6|10868.7|10867.8|10866.7|10865.8|114
1674797400000|2023-01-27 05:30:00|10868.6|10867.7|10871.7|10870.8|10871.7|10870.8|10868.2|10867.3|190
1674797700000|2023-01-27 05:35:00|10871.8|10870.9|10872.7|10871.8|10872.7|10871.8|10870.2|10869.6|232
1674798000000|2023-01-27 05:40:00|10872.4|10871.5|10872.7|10871.8|10872.8|10871.9|10871.4|10870.6|98
1674798300000|2023-01-27 05:45:00|10872.8|10871.9|10870.9|10870.3|10873.3|10872.4|10869.9|10869.1|211
1674798600000|2023-01-27 05:50:00|10871|10870.4|10871.6|10871|10871.8|10871.1|10870.6|10869.7|144
1674798900000|2023-01-27 05:55:00|10871.7|10871.1|10874.3|10873.4|10874.4|10873.5|10871.4|10870.7|210
1674799200000|2023-01-27 06:00:00|10874.2|10873.3|10872.5|10871.6|10874.3|10873.4|10871.9|10871.2|166
1674799500000|2023-01-27 06:05:00|10872.4|10871.5|10872.1|10871.2|10873.6|10872.9|10871.7|10870.8|122
1674799800000|2023-01-27 06:10:00|10872|10871.1|10873.3|10872.4|10873.7|10872.8|10870|10869.1|190
1674800100000|2023-01-27 06:15:00|10873.4|10872.5|10872.4|10871.5|10873.8|10872.9|10872|10870.9|228
1674800400000|2023-01-27 06:20:00|10873.1|10872.2|10873.8|10872.9|10873.8|10872.9|10871.4|10870.4|179
1674800700000|2023-01-27 06:25:00|10873.9|10873|10874.1|10873.2|10874.2|10873.3|10871.8|10870.8|178
1674801000000|2023-01-27 06:30:00|10873.9|10873|10870.8|10869.9|10874.2|10873.3|10870.4|10869.6|233
1674801300000|2023-01-27 06:35:00|10870.9|10870|10868.9|10868|10872.5|10871.6|10868.3|10867.4|325
1674801600000|2023-01-27 06:40:00|10869|10868.1|10869.4|10868.5|10870|10869.1|10867.3|10866.4|353
1674801900000|2023-01-27 06:45:00|10869.3|10868.4|10867.7|10866.8|10870.5|10869.5|10866.7|10865.8|363
1674802200000|2023-01-27 06:50:00|10867.6|10866.7|10869.1|10868.2|10869.2|10868.3|10866.8|10865.9|198
1674802500000|2023-01-27 06:55:00|10869.2|10868.3|10870.4|10869.5|10871.3|10870.4|10868.1|10867|283
1674802800000|2023-01-27 07:00:00|10870.2|10869.3|10870.4|10869.5|10871.1|10870.2|10868.5|10867.6|440
1674803100000|2023-01-27 07:05:00|10870.3|10869.4|10873.6|10872.7|10874.3|10873.2|10869.4|10868.2|483
1674803400000|2023-01-27 07:10:00|10873.9|10873|10872.8|10872.2|10873.9|10873|10871|10870.1|329
1674803700000|2023-01-27 07:15:00|10872.9|10872.3|10874.3|10873.4|10874.5|10873.5|10872.4|10871.8|317
1674804000000|2023-01-27 07:20:00|10874.4|10873.5|10875.5|10874.6|10877.9|10877|10874.3|10873.2|396
1674804300000|2023-01-27 07:25:00|10875.6|10874.7|10875.5|10874.6|10876.9|10876|10875.2|10874.4|268
1674804600000|2023-01-27 07:30:00|10875.4|10874.5|10878.2|10877.3|10878.5|10877.6|10873.8|10872.9|301
1674804900000|2023-01-27 07:35:00|10878.1|10877.2|10878.5|10877.6|10878.7|10877.9|10875.8|10874.9|323
1674805200000|2023-01-27 07:40:00|10878.6|10877.7|10878.4|10877.5|10879.4|10878.5|10876.5|10875.6|301
1674805500000|2023-01-27 07:45:00|10878.5|10877.6|10876|10875.4|10878.6|10877.6|10874.9|10874.1|322
1674805800000|2023-01-27 07:50:00|10875.9|10875.3|10877.4|10876.5|10878|10877.4|10874.5|10873.8|402
1674806100000|2023-01-27 07:55:00|10877.3|10876.4|10874.3|10873.4|10880.1|10879.2|10874.1|10873.1|635
1674806400000|2023-01-27 08:00:00|10874.8|10873.9|10877.8|10876.9|10878.8|10878|10873.5|10872.7|604
1674806700000|2023-01-27 08:05:00|10877.4|10876.8|10877.5|10876.6|10878.4|10877.7|10875.8|10874.9|501
1674807000000|2023-01-27 08:10:00|10877.6|10876.7|10875.4|10874.5|10877.7|10876.9|10874.2|10873.5|422
1674807300000|2023-01-27 08:15:00|10875.3|10874.4|10866.9|10866|10875.5|10874.9|10866.7|10865.7|528
1674807600000|2023-01-27 08:20:00|10866.8|10865.9|10870.6|10869.7|10870.7|10869.8|10866.2|10865.3|441
1674807900000|2023-01-27 08:25:00|10870.7|10869.8|10874.4|10873.5|10875|10874.1|10869.3|10868.3|506
1674808200000|2023-01-27 08:30:00|10874.3|10873.4|10882.6|10881.7|10883.5|10882.7|10874.3|10873.4|432
1674808500000|2023-01-27 08:35:00|10882.5|10881.6|10882.7|10882.1|10887.4|10886.5|10882.4|10881.5|579
1674808800000|2023-01-27 08:40:00|10882.9|10882|10885.5|10884.6|10887.1|10886.5|10882.9|10882|452
1674809100000|2023-01-27 08:45:00|10885.4|10884.5|10888.9|10888|10890|10889.1|10885.3|10884.5|456
1674809400000|2023-01-27 08:50:00|10888.7|10888.1|10889.1|10888.2|10892.2|10891.3|10887.9|10887|400
1674809700000|2023-01-27 08:55:00|10889|10888.1|10890.9|10890|10891.3|10890.4|10887.5|10886.6|379
1674810000000|2023-01-27 09:00:00|10890.8|10889.9|10890.8|10889.9|10892.6|10892|10888.3|10887.4|488
1674810300000|2023-01-27 09:05:00|10890.6|10889.7|10888.7|10887.8|10891.9|10891|10888.2|10887.5|508
1674810600000|2023-01-27 09:10:00|10888.8|10887.9|10886.7|10885.8|10889.1|10888.4|10886|10885.3|381
1674810900000|2023-01-27 09:15:00|10886.1|10885.5|10888|10887.4|10889.2|10888.5|10884|10883.2|524
1674811200000|2023-01-27 09:20:00|10888.3|10887.3|10886.4|10885.8|10889.2|10888.3|10885.1|10884.3|445
1674811500000|2023-01-27 09:25:00|10886.3|10885.7|10889.5|10888.6|10890.8|10890.1|10886.3|10885.5|468
1674811800000|2023-01-27 09:30:00|10889.7|10888.9|10884.8|10884.2|10891.2|10890.3|10883.2|10882.3|325
1674812100000|2023-01-27 09:35:00|10885|10884.1|10882.2|10881.3|10886.9|10886.1|10881.9|10881.2|382
1674812400000|2023-01-27 09:40:00|10882.3|10881.4|10879.7|10878.8|10883.4|10882.5|10879.6|10878.7|373
1674812700000|2023-01-27 09:45:00|10879.6|10879|10879.8|10878.9|10880.3|10879.7|10877.9|10877|282
1674813000000|2023-01-27 09:50:00|10879.7|10879.1|10884.3|10883.4|10887.3|10886.7|10879.4|10878.8|515
1674813300000|2023-01-27 09:55:00|10884.4|10883.5|10884.3|10883.4|10885.3|10884.6|10883|10882.3|317
1674813600000|2023-01-27 10:00:00|10884.1|10883.2|10884.9|10884|10885.3|10884.7|10883.2|10882.3|302
1674813900000|2023-01-27 10:05:00|10885|10884.1|10886.8|10885.9|10887.3|10886.6|10884.8|10883.9|356
1674814200000|2023-01-27 10:10:00|10886.7|10885.8|10887.1|10886.5|10890.7|10889.9|10886.6|10885.8|315
1674814500000|2023-01-27 10:15:00|10887.2|10886.6|10886.9|10886|10888.3|10887.5|10886.2|10885.2|315
1674814800000|2023-01-27 10:20:00|10887|10886.1|10888.1|10887.2|10888.5|10887.6|10886.4|10885.6|217
1674815100000|2023-01-27 10:25:00|10888.2|10887.3|10887.8|10886.9|10890.3|10889.5|10887.6|10886.7|288
1674815400000|2023-01-27 10:30:00|10887.7|10887.1|10885.9|10885|10888.3|10887.7|10884.5|10883.8|396
1674815700000|2023-01-27 10:35:00|10885.8|10884.9|10891.2|10890.6|10891.8|10891|10885.8|10884.9|344
1674816000000|2023-01-27 10:40:00|10891.4|10890.8|10892.2|10891.3|10896|10895.1|10890.6|10889.8|459
1674816300000|2023-01-27 10:45:00|10891.9|10891.2|10889|10888.1|10892.8|10892.1|10888.5|10887.7|256
1674816600000|2023-01-27 10:50:00|10889.2|10888.3|10889.7|10888.8|10889.8|10889|10888.5|10887.7|322
1674816900000|2023-01-27 10:55:00|10889.8|10888.9|10889.8|10888.9|10890.1|10889.2|10886|10885.3|351
1674817200000|2023-01-27 11:00:00|10889.9|10889|10893.2|10892.3|10893.9|10893.1|10889.4|10888.5|388
1674817500000|2023-01-27 11:05:00|10893.3|10892.4|10891|10890.4|10894.1|10893.3|10889.9|10889.2|398
1674817800000|2023-01-27 11:10:00|10891.1|10890.5|10891.2|10890.3|10891.5|10890.9|10890|10889.2|222
1674818100000|2023-01-27 11:15:00|10891.1|10890.2|10888.7|10887.8|10894.2|10893.3|10888.3|10887.7|351
1674818400000|2023-01-27 11:20:00|10888.8|10887.9|10889.1|10888.5|10889.9|10889.2|10887.6|10886.9|450
1674818700000|2023-01-27 11:25:00|10889.2|10888.6|10886.6|10885.7|10891.4|10890.8|10886|10885.2|336
1674819000000|2023-01-27 11:30:00|10886.7|10885.8|10881.4|10880.8|10886.9|10886.2|10881.1|10880.3|433
1674819300000|2023-01-27 11:35:00|10881.5|10880.9|10884.3|10883.4|10885.3|10884.4|10881.5|10880.8|444
1674819600000|2023-01-27 11:40:00|10884.2|10883.3|10881.2|10880.3|10884.7|10884.1|10880.9|10880.2|429
1674819900000|2023-01-27 11:45:00|10881.3|10880.4|10880.1|10879.5|10882|10881.1|10880|10879.1|333
1674820200000|2023-01-27 11:50:00|10880.5|10879.9|10878.7|10877.8|10880.6|10879.9|10877.4|10876.6|387
1674820500000|2023-01-27 11:55:00|10878.8|10877.9|10879.6|10878.7|10879.6|10878.7|10875.8|10874.9|318
1674820800000|2023-01-27 12:00:00|10879.7|10878.8|10876.7|10875.8|10880.9|10880.2|10875.9|10875.3|307
1674821100000|2023-01-27 12:05:00|10876.6|10876|10876.3|10875.4|10876.9|10876.1|10875.7|10874.9|240
1674821400000|2023-01-27 12:10:00|10876.2|10875.6|10879.7|10879.1|10880.2|10879.4|10876.1|10875.4|242
1674821700000|2023-01-27 12:15:00|10879.9|10879|10878.2|10877.3|10881.2|10880.5|10878.2|10877.3|235
1674822000000|2023-01-27 12:20:00|10878.3|10877.4|10877.1|10876.5|10880.7|10880.1|10877|10876.2|286
1674822300000|2023-01-27 12:25:00|10877.2|10876.3|10876.8|10875.9|10877.4|10876.8|10875.1|10874.3|320
1674822600000|2023-01-27 12:30:00|10876.9|10876|10876.2|10875.6|10877.3|10876.7|10872.8|10872.1|368
1674822900000|2023-01-27 12:35:00|10876.1|10875.5|10873.8|10872.9|10876.4|10875.6|10873.6|10872.8|362
1674823200000|2023-01-27 12:40:00|10873.9|10873|10877.7|10877.1|10878.8|10878|10873.2|10872.6|324
1674823500000|2023-01-27 12:45:00|10877.8|10877.2|10875.1|10874.2|10877.9|10877.3|10874.6|10873.7|326
1674823800000|2023-01-27 12:50:00|10875.2|10874.3|10873.7|10872.8|10875.2|10874.5|10872.5|10871.8|293
1674824100000|2023-01-27 12:55:00|10873.8|10872.9|10867.2|10866.6|10873.9|10873.3|10866.7|10865.9|520
1674824400000|2023-01-27 13:00:00|10867.1|10866.5|10864.8|10864.2|10867.9|10867.1|10859.8|10859|685
1674824700000|2023-01-27 13:05:00|10864.9|10864|10864.8|10863.9|10867.3|10866.6|10862.5|10861.6|418
1674825000000|2023-01-27 13:10:00|10864.7|10863.8|10865.3|10864.4|10866.9|10866.1|10862.6|10861.9|450
1674825300000|2023-01-27 13:15:00|10865.2|10864.3|10867.4|10866.8|10868.5|10867.9|10864.2|10863.4|477
1674825600000|2023-01-27 13:20:00|10867.5|10866.9|10865.2|10864.6|10870.2|10869.4|10864.7|10864.1|601
1674825900000|2023-01-27 13:25:00|10864.9|10864.3|10870|10867.6|10870|10868.9|10863.8|10863|639
1674826200000|2023-01-27 13:30:00|10869.6|10868.1|10875.2|10874.3|10878.4|10877.5|10864.2|10859.9|1306
1674826500000|2023-01-27 13:35:00|10875|10874.1|10874.4|10873.5|10875.4|10874.5|10865.7|10865|900
1674826800000|2023-01-27 13:40:00|10874.5|10873.6|10870.8|10869.9|10877.5|10876.6|10870.6|10869.9|590
1674827100000|2023-01-27 13:45:00|10870.9|10870|10871.1|10870.5|10877.3|10876.5|10870.6|10869.8|607
1674827400000|2023-01-27 13:50:00|10871.3|10870.4|10871.8|10870.9|10875|10874.2|10869.3|10868.6|628
1674827700000|2023-01-27 13:55:00|10871.7|10870.8|10862.7|10861.8|10874.8|10873.9|10862.5|10861.8|624
1674828000000|2023-01-27 14:00:00|10862.8|10861.9|10867.3|10866.4|10869.2|10868.3|10862.6|10861.8|687
1674828300000|2023-01-27 14:05:00|10867.2|10866.3|10862.8|10862.2|10867.7|10866.9|10862.7|10862.1|588
1674828600000|2023-01-27 14:10:00|10862.7|10862.1|10851.8|10850.9|10863.2|10862.3|10845.6|10844.8|889
1674828900000|2023-01-27 14:15:00|10851.2|10850.3|10856.4|10855.5|10858.9|10858|10848.4|10847.5|785
1674829200000|2023-01-27 14:20:00|10856.5|10855.6|10850.8|10849.9|10858.6|10857.7|10848.2|10847.3|709
1674829500000|2023-01-27 14:25:00|10850.6|10849.7|10851.4|10850.5|10856.3|10855.6|10847.7|10847.1|861
1674829800000|2023-01-27 14:30:00|10851.2|10850.3|10847.9|10847|10853.1|10852.2|10846.3|10845.4|795
1674830100000|2023-01-27 14:35:00|10848|10847.4|10858.3|10857.7|10863.2|10862.4|10846.4|10845.8|920
1674830400000|2023-01-27 14:40:00|10858.2|10857.6|10869.8|10868.9|10873|10872.2|10856.7|10856.1|983
1674830700000|2023-01-27 14:45:00|10869.6|10869|10876.4|10875.5|10876.4|10875.7|10869.5|10868.9|960
1674831000000|2023-01-27 14:50:00|10876.3|10875.4|10870.1|10869.2|10877.2|10876.4|10869.5|10868.7|750
1674831300000|2023-01-27 14:55:00|10870.2|10869.3|10866.3|10864.4|10870.2|10869.3|10863.7|10862.7|664
1674831600000|2023-01-27 15:00:00|10866.6|10864.8|10866.1|10865.5|10871.4|10869.9|10861.6|10860.8|1178
1674831900000|2023-01-27 15:05:00|10866.2|10865.6|10873.7|10872.8|10879.7|10878.8|10866.1|10865.5|914
1674832200000|2023-01-27 15:10:00|10873.6|10872.7|10873.7|10872.8|10875.7|10874.8|10868.2|10867.6|666
1674832500000|2023-01-27 15:15:00|10873.6|10872.7|10868.1|10867.5|10874.3|10873.6|10867.2|10866.6|803
1674832800000|2023-01-27 15:20:00|10868|10867.4|10866.3|10865.7|10869.4|10868.7|10865.1|10864.5|660
1674833100000|2023-01-27 15:25:00|10866.5|10865.9|10867.8|10867.2|10868.5|10867.9|10865.7|10865.1|531
1674833400000|2023-01-27 15:30:00|10867.4|10866.8|10867.8|10867.2|10869.9|10869|10865.6|10864.9|705
1674833700000|2023-01-27 15:35:00|10867.3|10866.7|10858.6|10857.7|10868.3|10867.5|10858.4|10857.7|735
1674834000000|2023-01-27 15:40:00|10858.4|10857.5|10852.5|10851.6|10858.7|10857.8|10843.5|10842.9|919
1674834300000|2023-01-27 15:45:00|10852.6|10851.9|10844.9|10844|10852.6|10851.9|10838.3|10837.4|1202
1674834600000|2023-01-27 15:50:00|10845|10844.1|10847.2|10846.3|10848.5|10847.7|10839.5|10838.7|1141
1674834900000|2023-01-27 15:55:00|10847.3|10846.4|10838.9|10838.3|10847.3|10846.4|10838.9|10838.3|1140
1674835200000|2023-01-27 16:00:00|10838.8|10838.2|10853.3|10852.4|10853.4|10852.5|10838.5|10837.9|1173
1674835500000|2023-01-27 16:05:00|10853.2|10852.3|10845.4|10844.8|10855.6|10854.8|10845.4|10844.7|833
1674835800000|2023-01-27 16:10:00|10845.5|10844.9|10853.2|10852.6|10853.7|10853.1|10844.6|10843.8|637
1674836100000|2023-01-27 16:15:00|10853.3|10852.7|10855.9|10855|10859|10858.2|10853.2|10852.5|720
1674836400000|2023-01-27 16:20:00|10856|10855.1|10855.7|10854.8|10858|10857.3|10853.4|10852.5|586
1674836700000|2023-01-27 16:25:00|10855.6|10854.7|10857.4|10856.5|10859.4|10858.6|10854.7|10853.9|526
1674837000000|2023-01-27 16:30:00|10857.6|10856.7|10862.3|10861.4|10863.4|10862.5|10857.4|10856.5|689
1674837300000|2023-01-27 16:35:00|10862.4|10861.5|10860.6|10859.7|10862.8|10861.9|10859.4|10858.8|483
1674837600000|2023-01-27 16:40:00|10860.7|10859.8|10864.2|10863.3|10865.9|10865.2|10860.3|10859.5|491
1674837900000|2023-01-27 16:45:00|10864.3|10863.4|10862.4|10861.5|10867.8|10867.2|10861.1|10860.5|557
1674838200000|2023-01-27 16:50:00|10862.5|10861.6|10855.3|10854.4|10863.2|10862.4|10854.6|10853.9|328
1674838500000|2023-01-27 16:55:00|10855.2|10854.3|10856.9|10856|10860|10859.1|10855|10854.3|520
1674838800000|2023-01-27 17:00:00|10857|10856.1|10856.2|10855.6|10858.4|10857.8|10854.5|10853.7|571
1674839100000|2023-01-27 17:05:00|10856.3|10855.7|10857.5|10856.6|10860|10859.3|10856|10855.4|415
1674839400000|2023-01-27 17:10:00|10857.4|10856.5|10859.3|10858.4|10859.3|10858.5|10853|10852.2|452
1674839700000|2023-01-27 17:15:00|10859.2|10858.3|10862.4|10861.5|10862.4|10861.8|10858.6|10857.8|411
1674840000000|2023-01-27 17:20:00|10862.5|10861.6|10862.7|10861.8|10864.1|10863.2|10861.7|10860.8|367
1674840300000|2023-01-27 17:25:00|10862.6|10861.7|10862.3|10861.7|10863.6|10863|10860.2|10859.6|533
1674840600000|2023-01-27 17:30:00|10862.2|10861.6|10867.1|10866.2|10867.4|10866.5|10861.9|10861.3|413
1674840900000|2023-01-27 17:35:00|10867|10866.1|10866.1|10865.5|10868.8|10867.9|10865.5|10864.9|333
1674841200000|2023-01-27 17:40:00|10866.2|10865.6|10866.6|10866|10867.8|10867.1|10865.8|10865.2|268
1674841500000|2023-01-27 17:45:00|10866.5|10865.9|10869.1|10868.5|10871|10870.2|10865.9|10865.3|286
1674841800000|2023-01-27 17:50:00|10869|10868.4|10869.2|10868.6|10872.2|10871.6|10868|10867.4|356
1674842100000|2023-01-27 17:55:00|10869.3|10868.7|10866.9|10866.3|10869.4|10868.8|10866.9|10866.1|207
1674842400000|2023-01-27 18:00:00|10867|10866.1|10862.8|10862.2|10867|10866.2|10861.4|10860.5|374
1674842700000|2023-01-27 18:05:00|10862.7|10862.1|10858.4|10857.5|10863.6|10862.9|10858.1|10857.5|342
1674843000000|2023-01-27 18:10:00|10858.3|10857.4|10862.3|10861.7|10862.9|10862.2|10857.9|10857.3|374
1674843300000|2023-01-27 18:15:00|10862.2|10861.6|10859.1|10858.5|10862.7|10862.1|10858.9|10858.3|387
1674843600000|2023-01-27 18:20:00|10859.2|10858.6|10858.9|10858|10859.3|10858.7|10857.7|10856.9|238
1674843900000|2023-01-27 18:25:00|10858.8|10857.9|10858.1|10857.2|10859.1|10858.3|10856.7|10856|350
1674844200000|2023-01-27 18:30:00|10858.2|10857.6|10861.4|10860.5|10861.5|10860.8|10857.3|10856.6|271
1674844500000|2023-01-27 18:35:00|10861.3|10860.4|10861.3|10860.4|10861.4|10860.6|10859.5|10858.7|302
1674844800000|2023-01-27 18:40:00|10861|10860.3|10865.6|10864.7|10865.7|10864.9|10859.9|10859.3|458
1674845100000|2023-01-27 18:45:00|10865.7|10864.8|10867.5|10866.6|10867.6|10866.8|10864|10863.4|374
1674845400000|2023-01-27 18:50:00|10867.6|10866.7|10864.5|10863.9|10868.2|10867.5|10863.8|10863|274
1674845700000|2023-01-27 18:55:00|10864.4|10863.8|10866.3|10865.4|10866.5|10865.7|10864.3|10863.5|284
1674846000000|2023-01-27 19:00:00|10866.4|10865.5|10868.1|10867.2|10868.5|10867.9|10865|10864.2|323
1674846300000|2023-01-27 19:05:00|10867.8|10867.1|10867.3|10866.4|10869|10868.2|10864.5|10863.9|360
1674846600000|2023-01-27 19:10:00|10867.2|10866.3|10869.2|10868.3|10869.4|10868.7|10865.8|10865.2|269
1674846900000|2023-01-27 19:15:00|10869.3|10868.4|10870.9|10870|10871.3|10870.4|10869.1|10868.3|211
1674847200000|2023-01-27 19:20:00|10870.8|10869.9|10869.8|10869.2|10872.6|10872|10869.8|10869|282
1674847500000|2023-01-27 19:25:00|10870|10869.1|10871.2|10870.3|10872.7|10872|10868.9|10868.2|258
1674847800000|2023-01-27 19:30:00|10871.3|10870.4|10869|10868.1|10872.6|10871.9|10867.5|10866.9|380
1674848100000|2023-01-27 19:35:00|10869.1|10868.2|10871.4|10870.5|10871.8|10871|10867.9|10867.2|259
1674848400000|2023-01-27 19:40:00|10871.3|10870.4|10869.4|10868.8|10871.3|10870.4|10867.3|10866.6|238
1674848700000|2023-01-27 19:45:00|10869.3|10868.7|10868.4|10867.5|10869.4|10868.8|10867.7|10867|219
1674849000000|2023-01-27 19:50:00|10868.6|10868|10868.5|10867.6|10869.1|10868.3|10866.8|10866|216
1674849300000|2023-01-27 19:55:00|10868.6|10867.7|10868.9|10868.3|10870.1|10869.3|10867.6|10866.9|242
1674849600000|2023-01-27 20:00:00|10869.1|10868.2|10870.9|10870.3|10871.4|10870.8|10868.8|10868|147
1674849900000|2023-01-27 20:05:00|10871|10870.4|10872.7|10872.1|10873.4|10872.8|10870.9|10870.3|220
1674850200000|2023-01-27 20:10:00|10872.8|10872.2|10869.7|10868.8|10873.3|10872.5|10869.7|10868.8|216
1674850500000|2023-01-27 20:15:00|10869.8|10868.9|10869.3|10868.7|10870.7|10869.8|10868.2|10867.3|161
1674850800000|2023-01-27 20:20:00|10869.4|10868.5|10870.4|10869.5|10870.5|10869.8|10868.2|10867.3|175
1674851100000|2023-01-27 20:25:00|10870.5|10869.6|10870.5|10869.6|10870.7|10869.8|10869.6|10868.9|149
1674851400000|2023-01-27 20:30:00|10870.7|10869.8|10869|10868.1|10870.8|10869.9|10868.1|10867.5|220
1674851700000|2023-01-27 20:35:00|10869.1|10868.2|10869|10868.1|10870|10869.2|10868.7|10867.8|125
1674852000000|2023-01-27 20:40:00|10869.1|10868.2|10869|10868.1|10869.3|10868.6|10867.8|10866.9|206
1674852300000|2023-01-27 20:45:00|10869.2|10868.6|10868.9|10868.3|10870.1|10869.3|10868.7|10868|207
1674852600000|2023-01-27 20:50:00|10868.6|10868|10866.6|10866|10869.7|10869.1|10865.8|10865.1|368
1674852900000|2023-01-27 20:55:00|10866.4|10865.8|10865.6|10865|10866.6|10865.8|10864.4|10863.6|331
1674853200000|2023-01-27 21:00:00|10865.7|10864.8|10867.5|10866.6|10868.2|10867.4|10865.5|10864.5|497
1674853500000|2023-01-27 21:05:00|10867.4|10866.5|10868.1|10867.2|10868.6|10867.8|10866.3|10865.4|314
1674853800000|2023-01-27 21:10:00|10868.2|10867.3|10867.9|10867.3|10868.7|10868|10867.7|10866.9|150
1674854100000|2023-01-27 21:15:00|10868.1|10867.2|10867.4|10866.8|10869.2|10868.4|10867.2|10866.3|362
1674854400000|2023-01-27 21:20:00|10867.3|10866.7|10868|10867.1|10868.4|10867.6|10866.8|10866|181
1674854700000|2023-01-27 21:25:00|10867.9|10867|10869|10868.1|10869.7|10868.8|10867.7|10866.9|193
1674855000000|2023-01-27 21:30:00|10869.2|10868.3|10869.4|10868.5|10869.5|10868.6|10868.7|10867.9|81
1674855300000|2023-01-27 21:35:00|10869.2|10868.3|10868.5|10867.6|10869.2|10868.3|10867.6|10866.7|149
1674855600000|2023-01-27 21:40:00|10868.4|10867.5|10868.5|10867.6|10868.9|10868|10866.9|10866|244
1674855900000|2023-01-27 21:45:00|10868.2|10867.3|10867.2|10866.3|10868.6|10867.7|10866.5|10865.6|275
1674856200000|2023-01-27 21:50:00|10867.4|10866.5|10868.3|10867.4|10868.4|10867.5|10866.1|10865.2|213
1674856500000|2023-01-27 21:55:00|10868.2|10867.3|10868.6|10867.7|10871.3|10869.8|10868.2|10865.3|277
1675026000000|2023-01-29 21:00:00|10869.8|10864.5|10868|10866.1|10869.8|10866.1|10867.9|10864.5|6
1675026600000|2023-01-29 21:10:00|10868.2|10866.3|10868.3|10866.4|10871.1|10866.4|10868.2|10863.3|4
1675026900000|2023-01-29 21:15:00|10868.2|10866.3|10868.3|10866.4|10868.3|10866.4|10868.2|10866.3|2
1675027200000|2023-01-29 21:20:00|10868.4|10866.5|10868|10866.1|10868.4|10866.5|10867.8|10865.9|4
1675028700000|2023-01-29 21:45:00|10867.3|10865.4|10865.5|10859.5|10868.5|10865.4|10865.4|10859.4|9
1675029000000|2023-01-29 21:50:00|10866.9|10858.8|10865.2|10859.2|10868.6|10865.3|10865.2|10858.8|12
1675029300000|2023-01-29 21:55:00|10866.6|10856.5|10867.9|10861.9|10870.6|10863.9|10866.6|10856.5|21
1675029600000|2023-01-29 22:00:00|10869|10861.3|10864.1|10858.9|10869.8|10864.8|10862.4|10856.6|103
1675029900000|2023-01-29 22:05:00|10863.9|10858.7|10862.3|10861.4|10865.6|10862.4|10861.5|10858|54
1675030200000|2023-01-29 22:10:00|10862.4|10861.5|10868.2|10864|10868.5|10865.3|10862.3|10860.5|58
1675030500000|2023-01-29 22:15:00|10867.9|10863.1|10867.1|10863.7|10868.6|10866.7|10864.3|10860.1|57
1675030800000|2023-01-29 22:20:00|10865.9|10865|10865.3|10864.4|10866.5|10865.4|10865.1|10862.7|12
1675031100000|2023-01-29 22:25:00|10865.4|10864.5|10866.1|10865.2|10868|10865.2|10864.9|10862.4|22
1675031400000|2023-01-29 22:30:00|10866.2|10865.3|10867.8|10864.4|10867.9|10865.9|10864.5|10861.6|70
1675031700000|2023-01-29 22:35:00|10866.5|10865.6|10867.9|10863.7|10868.4|10865.6|10865.2|10862.9|111
1675032000000|2023-01-29 22:40:00|10867.7|10863.8|10868.1|10864|10868.6|10865.1|10867.1|10862.9|121
1675032300000|2023-01-29 22:45:00|10867.8|10864.2|10868|10864.4|10868.6|10865.4|10867.8|10863.8|62
1675032600000|2023-01-29 22:50:00|10867.9|10865.4|10868|10864.9|10868.5|10865.7|10867.6|10863.7|74
1675032900000|2023-01-29 22:55:00|10868.2|10864.8|10868.4|10864.3|10868.5|10865.2|10868|10864.2|67
1675033200000|2023-01-29 23:00:00|10868.5|10864.6|10867.8|10866.2|10869.5|10866.4|10866.8|10863.5|274
1675033500000|2023-01-29 23:05:00|10867.5|10866.3|10869.1|10867.6|10870.1|10868.5|10867.1|10865.3|186
1675033800000|2023-01-29 23:10:00|10868.7|10867.5|10869.3|10868.4|10869.7|10868.6|10868.7|10867.4|230
1675034100000|2023-01-29 23:15:00|10869.4|10868.5|10870.2|10869.3|10871|10869.8|10869.3|10868.3|427
1675034400000|2023-01-29 23:20:00|10870.3|10869.4|10870.2|10869.3|10870.7|10869.8|10869.4|10868.4|322
1675034700000|2023-01-29 23:25:00|10870.4|10869.5|10871.1|10869.8|10871.3|10870.3|10867.9|10866.9|385
1675035000000|2023-01-29 23:30:00|10870.5|10869.6|10870.8|10869.9|10871.4|10870.5|10869.5|10868.6|266
1675035300000|2023-01-29 23:35:00|10870.9|10870|10871.7|10870.8|10872.4|10871.4|10870.2|10869.2|184
1675035600000|2023-01-29 23:40:00|10871.8|10870.9|10872.7|10871.8|10872.8|10871.9|10871.5|10870.5|104
1675035900000|2023-01-29 23:45:00|10872.8|10871.9|10871.9|10871|10872.9|10872.1|10871.2|10870.2|115
1675036200000|2023-01-29 23:50:00|10871.5|10870.6|10872.7|10871.8|10872.7|10871.8|10871.2|10870.3|114
1675036500000|2023-01-29 23:55:00|10872.8|10871.9|10872.4|10871.5|10873.3|10872.4|10871.3|10870.4|137
1675036800000|2023-01-30 00:00:00|10872.3|10871.4|10874.9|10874|10875.4|10874.5|10870.9|10870|316
1675037100000|2023-01-30 00:05:00|10875|10874.1|10872.6|10871.7|10875.3|10874.4|10872.1|10871.2|298
1675037400000|2023-01-30 00:10:00|10872.7|10871.8|10870.9|10870|10872.9|10872|10870.8|10869.9|233
1675037700000|2023-01-30 00:15:00|10870.8|10869.9|10871.7|10870.8|10872.1|10871.1|10869.6|10868.9|265
1675038000000|2023-01-30 00:20:00|10871.8|10870.9|10871|10870.1|10872.4|10871.6|10870.5|10869.9|168
1675038300000|2023-01-30 00:25:00|10870.9|10870|10872.8|10871.9|10873.1|10872.1|10870.5|10869.6|164
1675038600000|2023-01-30 00:30:00|10872.9|10872|10871.8|10870.9|10873.1|10872.3|10871.6|10870.7|144
1675038900000|2023-01-30 00:35:00|10871.7|10870.8|10871.7|10870.8|10873.5|10872.6|10871.4|10870.6|172
1675039200000|2023-01-30 00:40:00|10871.8|10870.9|10870.8|10869.9|10871.9|10871|10869.9|10869|133
1675039500000|2023-01-30 00:45:00|10870.9|10870|10872.8|10871.9|10873|10872.1|10870.9|10870|205
1675039800000|2023-01-30 00:50:00|10872.9|10872|10874.8|10873.9|10875.4|10874.5|10871.5|10870.8|370
1675040100000|2023-01-30 00:55:00|10874.7|10873.8|10875.2|10874.3|10875.8|10874.9|10873.2|10872.3|272
1675040400000|2023-01-30 01:00:00|10875|10874.1|10872.3|10871.4|10875.8|10875|10871.6|10870.8|252
1675040700000|2023-01-30 01:05:00|10872.2|10871.3|10867.7|10866.8|10872.4|10871.4|10867.6|10866.7|349
1675041000000|2023-01-30 01:10:00|10867.6|10866.7|10866.6|10866|10867.9|10867|10865.1|10864.5|277
1675041300000|2023-01-30 01:15:00|10866.5|10865.6|10867.3|10866.4|10867.8|10866.9|10865.8|10864.8|285
1675041600000|2023-01-30 01:20:00|10867.5|10866.6|10868.9|10868|10869.4|10868.5|10867.2|10866.2|229
1675041900000|2023-01-30 01:25:00|10868.8|10867.9|10868.9|10868|10870.3|10869.4|10867.7|10866.8|245
1675042200000|2023-01-30 01:30:00|10868.7|10867.8|10863.9|10863|10868.7|10867.8|10861.7|10860.8|391
1675042500000|2023-01-30 01:35:00|10864.2|10863.3|10864.6|10863.7|10865.4|10864.4|10862.1|10861.2|378
1675042800000|2023-01-30 01:40:00|10865.1|10864.2|10868.3|10867.4|10868.3|10867.4|10863.4|10862.5|321
1675043100000|2023-01-30 01:45:00|10868.4|10867.5|10871.8|10870.9|10872.8|10871.9|10868.4|10867.5|302
1675043400000|2023-01-30 01:50:00|10871.9|10871|10873.3|10872.4|10873.5|10872.6|10870.9|10870.2|234
1675043700000|2023-01-30 01:55:00|10873.4|10872.5|10874.1|10873.2|10875.5|10874.4|10873.1|10872.3|299
1675044000000|2023-01-30 02:00:00|10874|10873.1|10872.7|10871.8|10874.1|10873.2|10871.1|10870.2|294
1675044300000|2023-01-30 02:05:00|10872.3|10871.7|10869.6|10868.7|10872.5|10871.8|10868.6|10867.7|321
1675044600000|2023-01-30 02:10:00|10869.7|10868.8|10867.5|10866.6|10870.5|10869.6|10866|10865.2|415
1675044900000|2023-01-30 02:15:00|10867.4|10866.5|10869.7|10868.8|10869.9|10869|10867.2|10866.3|237
1675045200000|2023-01-30 02:20:00|10869.8|10868.9|10870.2|10869.3|10870.6|10869.8|10868.8|10867.9|210
1675045500000|2023-01-30 02:25:00|10870.1|10869.2|10869.7|10869.1|10870.4|10869.5|10869.3|10868.4|165
1675045800000|2023-01-30 02:30:00|10869.8|10869.2|10868.9|10868.3|10870.4|10869.4|10868.7|10867.8|264
1675046100000|2023-01-30 02:35:00|10869|10868.4|10868.1|10867.2|10870.1|10869.3|10866.3|10865.4|315
1675046400000|2023-01-30 02:40:00|10868|10867.1|10870.4|10869.5|10870.6|10869.7|10867.8|10866.9|218
1675046700000|2023-01-30 02:45:00|10870.3|10869.4|10870|10869.1|10871.2|10870.4|10869.2|10868.3|203
1675047000000|2023-01-30 02:50:00|10870.1|10869.2|10871.2|10870.6|10871.4|10870.7|10869.2|10868.3|152
1675047300000|2023-01-30 02:55:00|10871.3|10870.7|10869.6|10868.7|10871.4|10870.7|10869.4|10868.7|349
1675047600000|2023-01-30 03:00:00|10869.7|10868.8|10867.2|10866.3|10869.9|10869.1|10865.1|10864.3|268
1675047900000|2023-01-30 03:05:00|10867.1|10866.2|10866.7|10865.8|10867.3|10866.4|10864.7|10864|277
1675048200000|2023-01-30 03:10:00|10866.6|10865.7|10866.9|10866|10867.4|10866.7|10865|10864.2|223
1675048500000|2023-01-30 03:15:00|10866.8|10865.9|10868.3|10867.4|10869.2|10868.4|10866.6|10865.8|187
1675048800000|2023-01-30 03:20:00|10868.5|10867.6|10869.2|10868.3|10869.4|10868.5|10867.7|10866.8|182
1675049100000|2023-01-30 03:25:00|10869.1|10868.2|10868.4|10867.5|10869.5|10868.8|10868.4|10867.5|131
1675049400000|2023-01-30 03:30:00|10868.2|10867.3|10866.8|10865.9|10868.4|10867.4|10866.6|10865.8|205
1675049700000|2023-01-30 03:35:00|10867|10866.1|10867.6|10866.7|10868.5|10867.7|10866.9|10866.1|169
1675050000000|2023-01-30 03:40:00|10867.7|10866.8|10868.4|10867.5|10868.6|10867.8|10866.6|10865.8|166
1675050300000|2023-01-30 03:45:00|10868.6|10867.7|10867.9|10867|10869.7|10868.8|10867.1|10866.2|138
1675050600000|2023-01-30 03:50:00|10868.2|10867.3|10868.6|10867.7|10869.4|10868.5|10867.8|10867|140
1675050900000|2023-01-30 03:55:00|10868.7|10867.8|10869.1|10868.2|10869.9|10869|10868.6|10867.7|173
1675051200000|2023-01-30 04:00:00|10869|10868.1|10870.3|10869.4|10876.9|10876|10868.8|10867.9|941
1675051500000|2023-01-30 04:05:00|10870.2|10869.3|10875.2|10874.3|10875.2|10874.3|10868.8|10867.9|408
1675051800000|2023-01-30 04:10:00|10875.4|10874.5|10878.9|10878|10879.5|10878.6|10873.1|10872.2|492
1675052100000|2023-01-30 04:15:00|10878.8|10877.9|10876.9|10876|10879.9|10879.1|10875.5|10874.6|477
1675052400000|2023-01-30 04:20:00|10876.7|10875.8|10875.1|10873.9|10877|10876|10873.8|10872.9|365
1675052700000|2023-01-30 04:25:00|10875|10874|10875.1|10874.2|10875.3|10874.4|10873.5|10872.6|316
1675053000000|2023-01-30 04:30:00|10875.2|10874.3|10875.6|10874.7|10876.2|10875.3|10874.2|10873.3|416
1675053300000|2023-01-30 04:35:00|10875.7|10874.8|10877.7|10876.8|10878.3|10877.4|10874.3|10873.4|346
1675053600000|2023-01-30 04:40:00|10877.3|10876.4|10876.9|10875.8|10878.4|10877.4|10876.2|10875.5|255
1675053900000|2023-01-30 04:45:00|10877|10875.9|10877.7|10876.8|10878.5|10877.4|10876.7|10875.8|249
1675054200000|2023-01-30 04:50:00|10877.9|10876.6|10875.7|10874.8|10878|10877.2|10875.4|10874.7|267
1675054500000|2023-01-30 04:55:00|10875.8|10874.9|10876.9|10876|10876.9|10876|10874.5|10873.6|130
1675054800000|2023-01-30 05:00:00|10876.4|10875.8|10873.9|10873|10877|10876.1|10873.6|10872.6|220
1675055100000|2023-01-30 05:05:00|10873.8|10872.9|10876|10875.1|10877.4|10876.5|10873.6|10872.7|300
1675055400000|2023-01-30 05:10:00|10876.1|10875.2|10876.3|10875.4|10876.9|10875.9|10875.5|10874.6|277
1675055700000|2023-01-30 05:15:00|10876.2|10875.3|10874.6|10873.7|10876.5|10875.5|10874.1|10873.3|238
1675056000000|2023-01-30 05:20:00|10874.7|10873.8|10874.3|10873.4|10875.2|10874.3|10873.5|10872.7|171
1675056300000|2023-01-30 05:25:00|10874|10873.1|10871.7|10870.8|10874|10873.1|10870.8|10869.9|322
1675056600000|2023-01-30 05:30:00|10871.8|10870.9|10871.3|10870.4|10872.4|10871.5|10870.2|10869.2|330
1675056900000|2023-01-30 05:35:00|10871.2|10870.3|10868.4|10867.3|10871.6|10870.7|10868.1|10867.2|268
1675057200000|2023-01-30 05:40:00|10868.3|10867.4|10866.2|10865.3|10868.4|10867.5|10864.8|10863.9|382
1675057500000|2023-01-30 05:45:00|10866.1|10865.2|10868.8|10867.9|10869.3|10868.4|10865.3|10864.3|362
1675057800000|2023-01-30 05:50:00|10868.9|10868|10869.3|10868.4|10870|10869.2|10868.2|10867.3|220
1675058100000|2023-01-30 05:55:00|10869.2|10868.3|10869.6|10868.7|10870.3|10869.4|10867.1|10866.3|302
1675058400000|2023-01-30 06:00:00|10869.4|10868.5|10866.4|10865.5|10870.1|10869.2|10865.5|10864.6|314
1675058700000|2023-01-30 06:05:00|10866.3|10865.7|10864.2|10863.3|10867.4|10866.5|10864.1|10863.2|357
1675059000000|2023-01-30 06:10:00|10864.3|10863.4|10864.4|10863.5|10866.5|10865.6|10863.5|10862.8|250
1675059300000|2023-01-30 06:15:00|10864.6|10863.7|10863.8|10862.9|10865.3|10864.4|10863.3|10862.4|232
1675059600000|2023-01-30 06:20:00|10864.1|10863.5|10868.3|10867.4|10868.8|10867.9|10864.1|10863.3|248
1675059900000|2023-01-30 06:25:00|10868.2|10867.3|10868.5|10867.6|10869.2|10868.3|10866.6|10865.7|256
1675060200000|2023-01-30 06:30:00|10868.3|10867.4|10868.8|10867.9|10869.9|10869|10867.3|10866.4|204
1675060500000|2023-01-30 06:35:00|10868.6|10867.7|10865.8|10864.9|10869.4|10868.7|10865.7|10864.9|258
1675060800000|2023-01-30 06:40:00|10865.9|10865|10863.1|10862.2|10867.3|10866.4|10863.1|10862.2|294
1675061100000|2023-01-30 06:45:00|10863.2|10862.3|10861.4|10860.5|10863.2|10862.3|10860.3|10859.3|264
1675061400000|2023-01-30 06:50:00|10861.5|10860.6|10859.7|10858.8|10863.2|10862.2|10858.9|10858|332
1675061700000|2023-01-30 06:55:00|10859.9|10858.9|10862.4|10861.5|10862.5|10861.6|10858.6|10857.7|288
1675062000000|2023-01-30 07:00:00|10862.2|10861.3|10866.2|10865.3|10866.9|10866.3|10860.9|10860|456
1675062300000|2023-01-30 07:05:00|10866.3|10865.4|10868.2|10867.3|10870.3|10869.5|10865.7|10864.9|397
1675062600000|2023-01-30 07:10:00|10868.3|10867.4|10864.7|10863.8|10868.3|10867.5|10863.2|10862.3|279
1675062900000|2023-01-30 07:15:00|10864.6|10863.7|10856|10855.1|10864.7|10863.8|10855.5|10854.7|468
1675063200000|2023-01-30 07:20:00|10856.1|10855.2|10858.1|10857.2|10858.2|10857.3|10853.3|10852.6|470
1675063500000|2023-01-30 07:25:00|10858.2|10857.3|10857.2|10856.3|10859.2|10858.3|10855.7|10854.7|428
1675063800000|2023-01-30 07:30:00|10857|10856.1|10859.9|10859|10859.9|10859.3|10855.7|10854.8|421
1675064100000|2023-01-30 07:35:00|10860|10859.1|10859.7|10858.8|10861.8|10861|10858.2|10857.3|352
1675064400000|2023-01-30 07:40:00|10859.6|10858.7|10858.1|10857.2|10860.6|10860|10857.8|10856.7|397
1675064700000|2023-01-30 07:45:00|10858.3|10857.1|10855.7|10854.8|10858.6|10857.5|10855.6|10854.8|306
1675065000000|2023-01-30 07:50:00|10855.9|10855|10856.2|10855.3|10856.9|10856.1|10854.6|10853.9|311
1675065300000|2023-01-30 07:55:00|10856.3|10855.4|10860.4|10859.1|10861.5|10860.5|10856.1|10855.2|395
1675065600000|2023-01-30 08:00:00|10860.6|10859.7|10873.4|10872.8|10877.4|10876.3|10860.6|10859.7|1204
1675065900000|2023-01-30 08:05:00|10873.5|10872.5|10879.2|10878.6|10883.3|10882.4|10871.6|10870.7|854
1675066200000|2023-01-30 08:10:00|10879.3|10878.7|10884.2|10883.3|10884.7|10884.1|10878.9|10878.3|640
1675066500000|2023-01-30 08:15:00|10884.3|10883.7|10886.9|10886|10890.1|10889.2|10883.9|10883.1|724
1675066800000|2023-01-30 08:20:00|10887|10886.1|10882.6|10881.7|10889.3|10888.7|10881.8|10880.9|726
1675067100000|2023-01-30 08:25:00|10882.7|10881.6|10879.3|10878.7|10885|10884.3|10878.9|10878.1|610
1675067400000|2023-01-30 08:30:00|10879.5|10878.6|10882.9|10882|10885.3|10884.5|10879.3|10878.4|586
1675067700000|2023-01-30 08:35:00|10882.5|10881.6|10885|10884.1|10885.7|10884.8|10881.8|10880.9|490
1675068000000|2023-01-30 08:40:00|10884.9|10884.3|10888.3|10887.4|10888.6|10887.7|10882.5|10881.6|446
1675068300000|2023-01-30 08:45:00|10888.4|10887.5|10886.9|10886.3|10890|10889.2|10884.4|10883.7|530
1675068600000|2023-01-30 08:50:00|10887|10886.1|10880.9|10880.3|10887|10886.1|10880.9|10880.2|553
1675068900000|2023-01-30 08:55:00|10881|10880.4|10882|10881.1|10885.1|10884.5|10880.9|10880.2|475
1675069200000|2023-01-30 09:00:00|10881.9|10881|10883.2|10882.3|10883.6|10882.8|10876.8|10876.2|882
1675069500000|2023-01-30 09:05:00|10883.3|10882.4|10883.2|10882.3|10885.2|10884.3|10881.8|10881.2|434
1675069800000|2023-01-30 09:10:00|10883.4|10882.6|10888.1|10887.2|10888.4|10887.6|10881.8|10881|415
1675070100000|2023-01-30 09:15:00|10888.2|10887.6|10886.5|10885.6|10889.1|10888.3|10885.4|10884.6|405
1675070400000|2023-01-30 09:20:00|10886.4|10885.5|10894.8|10894.2|10895.4|10894.6|10885.4|10884.5|407
1675070700000|2023-01-30 09:25:00|10894.7|10894.1|10893|10892.1|10896|10895.4|10889.9|10889.1|528
1675071000000|2023-01-30 09:30:00|10892.8|10892.2|10894.1|10893.2|10898.3|10897.4|10891.9|10891.1|503
1675071300000|2023-01-30 09:35:00|10894|10893.1|10895.5|10894.6|10896.1|10895.3|10892.5|10891.9|480
1675071600000|2023-01-30 09:40:00|10895.6|10894.7|10896.9|10896|10897.3|10896.5|10890.6|10890|450
1675071900000|2023-01-30 09:45:00|10897|10896.1|10902.9|10902|10903.4|10902.8|10896.8|10895.9|503
1675072200000|2023-01-30 09:50:00|10902.5|10901.9|10900.1|10899.2|10903.5|10902.7|10898.9|10898.1|464
1675072500000|2023-01-30 09:55:00|10900.2|10899.3|10902.6|10901.4|10904.6|10903.8|10900.2|10899.3|486
1675072800000|2023-01-30 10:00:00|10902.5|10901.6|10907.4|10906.5|10908.3|10907.6|10902|10901.4|494
1675073100000|2023-01-30 10:05:00|10907.5|10906.6|10908.4|10907.5|10914|10913.2|10906.9|10906.3|674
1675073400000|2023-01-30 10:10:00|10908.2|10907.6|10907.1|10906.2|10908.4|10907.7|10904.3|10903.5|541
1675073700000|2023-01-30 10:15:00|10907.2|10906.3|10908.4|10907.8|10910.4|10909.5|10904.9|10904.1|398
1675074000000|2023-01-30 10:20:00|10908.5|10907.9|10911.5|10910.6|10912.5|10911.9|10907.6|10906.8|523
1675074300000|2023-01-30 10:25:00|10911.6|10910.7|10912.7|10911.8|10914.4|10913.5|10910.2|10909.4|471
1675074600000|2023-01-30 10:30:00|10912.9|10912|10912.2|10911.3|10913.7|10912.8|10909.7|10908.8|390
1675074900000|2023-01-30 10:35:00|10912.3|10911.7|10909.2|10908.3|10912.7|10911.9|10908.5|10907.8|404
1675075200000|2023-01-30 10:40:00|10909.1|10908.2|10907.2|10906.3|10911.6|10911|10906.4|10905.5|394
1675075500000|2023-01-30 10:45:00|10907.1|10906.5|10911.8|10910.9|10912.7|10912|10906.5|10905.7|433
1675075800000|2023-01-30 10:50:00|10911.9|10911|10910.8|10909.9|10913.9|10913.2|10909.2|10908.3|392
1675076100000|2023-01-30 10:55:00|10910.7|10910.1|10911.3|10910.4|10911.4|10910.5|10908.1|10907.5|413
1675076400000|2023-01-30 11:00:00|10911.4|10910.5|10907.4|10906.5|10912|10911.1|10907.3|10906.5|599
1675076700000|2023-01-30 11:05:00|10907.5|10906.6|10906.8|10905.9|10908.8|10908.1|10905.8|10905.1|451
1675077000000|2023-01-30 11:10:00|10906.9|10906|10907.9|10907|10909.7|10909.1|10906.6|10905.7|346
1675077300000|2023-01-30 11:15:00|10907.8|10906.9|10904.2|10903.3|10907.8|10907.1|10903.9|10903.2|356
1675077600000|2023-01-30 11:20:00|10904.1|10903.2|10899.3|10898.4|10904.3|10903.5|10898.1|10897.5|395
1675077900000|2023-01-30 11:25:00|10899.4|10898.5|10900.9|10900|10903.2|10902.6|10898.7|10897.8|341
1675078200000|2023-01-30 11:30:00|10900.8|10899.9|10894.6|10893.7|10900.9|10900|10894.2|10893.4|466
1675078500000|2023-01-30 11:35:00|10894.5|10893.6|10897.4|10896.5|10899.3|10898.7|10894.5|10893.6|336
1675078800000|2023-01-30 11:40:00|10897.3|10896.4|10897.2|10896.3|10898.9|10898.1|10896.4|10895.6|355
1675079100000|2023-01-30 11:45:00|10897.1|10896.2|10892.5|10891.6|10897.9|10897|10891.8|10890.9|427
1675079400000|2023-01-30 11:50:00|10892.4|10891.5|10891.4|10890.5|10894.9|10894.1|10891.1|10890.3|449
1675079700000|2023-01-30 11:55:00|10891.6|10891|10896.8|10895.9|10897|10896.4|10891|10890.4|462
1675080000000|2023-01-30 12:00:00|10896.7|10896.1|10897.6|10897|10900.9|10900.1|10895.1|10894.2|469
1675080300000|2023-01-30 12:05:00|10897.8|10897.2|10896.9|10896|10900.2|10899.6|10896.6|10895.8|362
1675080600000|2023-01-30 12:10:00|10896.8|10895.9|10896|10895.4|10898.4|10897.5|10895.8|10895.2|327
1675080900000|2023-01-30 12:15:00|10895.9|10895.3|10898.1|10897.5|10900.3|10899.7|10895.3|10894.7|303
1675081200000|2023-01-30 12:20:00|10898|10897.4|10897.6|10897|10898.6|10897.9|10895.6|10894.9|281
1675081500000|2023-01-30 12:25:00|10897.7|10897.1|10898|10897.1|10898.8|10898|10896.1|10895.5|287
1675081800000|2023-01-30 12:30:00|10898.2|10897.3|10898|10897.4|10901.2|10900.6|10896.2|10895.4|312
1675082100000|2023-01-30 12:35:00|10897.7|10897.1|10896.1|10895.5|10897.8|10897.1|10893.3|10892.6|333
1675082400000|2023-01-30 12:40:00|10896|10895.4|10898.7|10898.1|10899.2|10898.6|10894.1|10893.5|314
1675082700000|2023-01-30 12:45:00|10898.8|10898.2|10901.2|10900.3|10902.8|10902|10898.3|10897.7|404
1675083000000|2023-01-30 12:50:00|10901.1|10900.2|10900.4|10899.5|10901.9|10901.3|10899.3|10898.6|351
1675083300000|2023-01-30 12:55:00|10900.5|10899.9|10904.3|10903.4|10910|10909.2|10900.5|10899.7|620
1675083600000|2023-01-30 13:00:00|10904.4|10903.5|10905.4|10904.5|10907.7|10907.1|10903.5|10902.8|523
1675083900000|2023-01-30 13:05:00|10905.2|10904.3|10908.5|10907.9|10908.8|10908.2|10904.6|10903.9|497
1675084200000|2023-01-30 13:10:00|10908.2|10907.6|10902.9|10902.3|10911.6|10910.9|10902.9|10902.3|469
1675084500000|2023-01-30 13:15:00|10903|10902.4|10901|10900.1|10905.4|10904.7|10900.6|10899.8|445
1675084800000|2023-01-30 13:20:00|10900.9|10900|10898.6|10898|10903.3|10902.5|10898.2|10897.5|432
1675085100000|2023-01-30 13:25:00|10898.7|10897.8|10897|10896.1|10898.7|10897.8|10894.9|10894.3|511
1675085400000|2023-01-30 13:30:00|10896.8|10895.9|10894.3|10893.4|10897|10896.1|10892.1|10891.5|614
1675085700000|2023-01-30 13:35:00|10894.5|10893.6|10893.2|10892.6|10895.1|10894.4|10892.3|10891.5|471
1675086000000|2023-01-30 13:40:00|10893.1|10892.5|10893.6|10892.7|10894.1|10893.4|10890.6|10889.7|412
1675086300000|2023-01-30 13:45:00|10893.7|10892.8|10895.9|10895|10896|10895.1|10891.8|10891.1|508
1675086600000|2023-01-30 13:50:00|10895.8|10894.9|10893.6|10892.7|10896.1|10895.2|10892.9|10892|480
1675086900000|2023-01-30 13:55:00|10893.8|10893|10886.5|10885.9|10894|10893.1|10886.5|10885.8|649
1675087200000|2023-01-30 14:00:00|10886.6|10886|10888.7|10887.8|10888.9|10888|10881.8|10880.9|648
1675087500000|2023-01-30 14:05:00|10888.6|10888|10892.2|10891.6|10893.2|10892.6|10887.3|10886.7|419
1675087800000|2023-01-30 14:10:00|10892.1|10891.5|10888.6|10887.7|10892.3|10891.7|10888.5|10887.7|425
1675088100000|2023-01-30 14:15:00|10888.5|10887.6|10883.7|10883.1|10891.6|10891|10883.6|10882.8|484
1675088400000|2023-01-30 14:20:00|10883.6|10883|10881.9|10881|10885.9|10885.1|10880.2|10879.3|588
1675088700000|2023-01-30 14:25:00|10881.8|10880.9|10885.3|10884.4|10888|10887.3|10881.7|10880.8|531
1675089000000|2023-01-30 14:30:00|10885.2|10884.6|10896.2|10895.6|10897.6|10896.9|10884.5|10883.8|893
1675089300000|2023-01-30 14:35:00|10896.4|10895.5|10899.3|10898.4|10899.7|10898.8|10892.6|10891.8|755
1675089600000|2023-01-30 14:40:00|10899.4|10898.5|10897.9|10897|10899.9|10899.1|10895.1|10894.2|601
1675089900000|2023-01-30 14:45:00|10897.8|10896.9|10895.3|10894.7|10900.2|10899.4|10893.5|10892.8|754
1675090200000|2023-01-30 14:50:00|10895.5|10894.6|10887.2|10886.3|10897.7|10897.1|10886.2|10885.3|769
1675090500000|2023-01-30 14:55:00|10887.1|10886.2|10891.6|10891|10893.3|10892.5|10885.5|10884.6|827
1675090800000|2023-01-30 15:00:00|10891.7|10891.1|10899.1|10898.2|10899.8|10898.9|10891|10890.2|855
1675091100000|2023-01-30 15:05:00|10899.3|10898.4|10895|10894.4|10899.7|10898.8|10893.4|10892.8|714
1675091400000|2023-01-30 15:10:00|10894.9|10894.3|10894.4|10893.5|10897.2|10896.3|10892|10891.2|537
1675091700000|2023-01-30 15:15:00|10894.6|10893.7|10890.7|10889.8|10895.9|10895|10889|10888.2|653
1675092000000|2023-01-30 15:20:00|10890.4|10889.5|10885.7|10885.1|10890.7|10890.1|10882.5|10881.7|716
1675092300000|2023-01-30 15:25:00|10885.6|10885|10887.2|10886.3|10889.1|10888.2|10885.2|10884.4|710
1675092600000|2023-01-30 15:30:00|10887.4|10886.5|10879.6|10879|10888.3|10887.5|10877.5|10876.9|734
1675092900000|2023-01-30 15:35:00|10879.5|10878.9|10877.8|10876.9|10881.1|10880.3|10874.6|10874|729
1675093200000|2023-01-30 15:40:00|10877.6|10876.7|10882.4|10881.5|10885.3|10884.7|10875.6|10874.7|719
1675093500000|2023-01-30 15:45:00|10882|10881.4|10883.5|10882.6|10883.6|10882.8|10878.1|10877.4|700
1675093800000|2023-01-30 15:50:00|10883.4|10882.5|10872.7|10872.1|10889.2|10888.6|10871.8|10870.9|890
1675094100000|2023-01-30 15:55:00|10872.6|10872|10871.3|10870.4|10876.1|10875.2|10867.9|10867.2|934
1675094400000|2023-01-30 16:00:00|10871.1|10870.5|10872.3|10871.4|10875.2|10874.5|10868.2|10867.3|965
1675094700000|2023-01-30 16:05:00|10872.1|10871.5|10869.3|10868.4|10872.1|10871.5|10867.8|10867.2|696
1675095000000|2023-01-30 16:10:00|10869.4|10868.5|10871.9|10871|10873|10872.2|10868.8|10867.9|640
1675095300000|2023-01-30 16:15:00|10871.6|10870.7|10872.7|10872.1|10873.2|10872.4|10870.4|10869.5|484
1675095600000|2023-01-30 16:20:00|10872.6|10872|10868.2|10867.6|10873|10872.4|10866|10865.4|580
1675095900000|2023-01-30 16:25:00|10868.3|10867.7|10866.4|10865.5|10868.5|10867.9|10861|10860.4|592
1675096200000|2023-01-30 16:30:00|10866.2|10865.6|10867.8|10866.9|10868.1|10867.2|10865.6|10864.7|434
1675096500000|2023-01-30 16:35:00|10867.5|10866.8|10867.2|10866.3|10868.2|10867.3|10865.2|10864.3|451
1675096800000|2023-01-30 16:40:00|10867.1|10866.2|10867.4|10866.5|10868.3|10867.6|10866|10865.3|430
1675097100000|2023-01-30 16:45:00|10867.3|10866.4|10867.4|10866.5|10869.5|10868.7|10866.2|10865.5|470
1675097400000|2023-01-30 16:50:00|10867.5|10866.6|10867.3|10866.7|10870.3|10869.4|10867|10866.3|310
1675097700000|2023-01-30 16:55:00|10867.2|10866.6|10866.2|10865.6|10869.5|10868.9|10863.1|10862.5|498
1675098000000|2023-01-30 17:00:00|10866.3|10865.4|10864.2|10863.6|10867.3|10866.5|10862.2|10861.4|500
1675098300000|2023-01-30 17:05:00|10863.9|10863.3|10863.1|10862.2|10866|10865.3|10862.3|10861.7|447
1675098600000|2023-01-30 17:10:00|10863|10862.1|10865.3|10864.4|10866.2|10865.6|10862.5|10861.9|315
1675098900000|2023-01-30 17:15:00|10865.1|10864.5|10862.8|10861.9|10865.6|10864.9|10860.4|10859.8|375
1675099200000|2023-01-30 17:20:00|10862.9|10862|10862.4|10861.5|10865.5|10864.7|10861.6|10860.8|413
1675099500000|2023-01-30 17:25:00|10862.5|10861.6|10862.1|10861.5|10863.1|10862.3|10858.8|10858.2|403
1675099800000|2023-01-30 17:30:00|10861.8|10861.2|10860|10859.1|10862.1|10861.3|10858.7|10857.8|509
1675100100000|2023-01-30 17:35:00|10860.1|10859.2|10861.4|10860.5|10861.8|10861.1|10858.7|10857.9|410
1675100400000|2023-01-30 17:40:00|10861.2|10860.6|10862|10861.4|10864.5|10863.8|10860.7|10859.8|414
1675100700000|2023-01-30 17:45:00|10861.9|10861.3|10862.6|10861.7|10863|10862.3|10859.3|10858.7|424
1675101000000|2023-01-30 17:50:00|10862.7|10861.8|10859.1|10858.2|10862.7|10861.8|10858.7|10857.9|399
1675101300000|2023-01-30 17:55:00|10859|10858.1|10858.2|10857.3|10860.1|10859.4|10857.9|10857.2|261
1675101600000|2023-01-30 18:00:00|10858|10857.1|10859.8|10858.9|10860|10859.3|10856.4|10855.6|382
1675101900000|2023-01-30 18:05:00|10859.9|10859|10856.4|10855.5|10861.1|10860.4|10855.7|10854.9|372
1675102200000|2023-01-30 18:10:00|10856.3|10855.4|10852.1|10851.2|10858.4|10857.8|10851.4|10850.6|261
1675102500000|2023-01-30 18:15:00|10852|10851.1|10857.5|10856.9|10858.1|10857.3|10850.8|10849.9|442
1675102800000|2023-01-30 18:20:00|10857.4|10856.8|10856.5|10855.9|10858.7|10857.8|10856.1|10855.5|313
1675103100000|2023-01-30 18:25:00|10856.3|10855.7|10856.1|10855.5|10856.7|10855.8|10853.7|10852.9|304
1675103400000|2023-01-30 18:30:00|10855.8|10855.2|10854.7|10853.8|10855.9|10855.2|10852.5|10851.7|392
1675103700000|2023-01-30 18:35:00|10854.8|10853.9|10853.3|10852.4|10855|10854.1|10852.3|10851.5|336
1675104000000|2023-01-30 18:40:00|10853.7|10852.8|10853.6|10852.7|10855.5|10854.7|10852.7|10852|315
1675104300000|2023-01-30 18:45:00|10853.5|10852.6|10854.4|10853.5|10855|10854.2|10852.8|10852.2|260
1675104600000|2023-01-30 18:50:00|10854.3|10853.4|10854.6|10853.7|10855.6|10854.9|10853.4|10852.7|223
1675104900000|2023-01-30 18:55:00|10854.5|10853.6|10855|10854.1|10855.2|10854.3|10853.3|10852.5|192
1675105200000|2023-01-30 19:00:00|10855.2|10854.3|10852.9|10852|10856.1|10855.3|10852.9|10852|299
1675105500000|2023-01-30 19:05:00|10852.7|10851.8|10847.4|10846.5|10852.7|10851.8|10846.7|10846.1|256
1675105800000|2023-01-30 19:10:00|10847.3|10846.4|10843.9|10843|10848|10847.1|10842.3|10841.7|480
1675106100000|2023-01-30 19:15:00|10843.7|10842.8|10842.3|10841.4|10843.9|10843|10839.6|10838.9|481
1675106400000|2023-01-30 19:20:00|10841.9|10841.3|10841.2|10840.3|10844.3|10843.5|10839.5|10838.9|466
1675106700000|2023-01-30 19:25:00|10841.3|10840.4|10842.7|10841.8|10842.8|10842.1|10840.6|10839.9|213
1675107000000|2023-01-30 19:30:00|10842.8|10841.9|10842|10841.1|10843.8|10843.1|10841.4|10840.7|250
1675107300000|2023-01-30 19:35:00|10841.7|10840.8|10844.7|10843.8|10845.2|10844.3|10841.1|10840.4|289
1675107600000|2023-01-30 19:40:00|10844.6|10843.7|10844.7|10843.8|10845.3|10844.5|10843.4|10842.7|225
1675107900000|2023-01-30 19:45:00|10844.6|10843.7|10843.6|10842.7|10845.3|10844.5|10842|10841.2|344
1675108200000|2023-01-30 19:50:00|10843.7|10842.8|10844|10843.1|10844.7|10843.9|10842.5|10841.9|191
1675108500000|2023-01-30 19:55:00|10844.1|10843.2|10846.6|10845.7|10847.1|10846.4|10842.8|10842.1|370
1675108800000|2023-01-30 20:00:00|10846.5|10845.6|10848.8|10847.9|10849.1|10848.2|10844.4|10843.7|304
1675109100000|2023-01-30 20:05:00|10848.9|10848|10846.7|10845.8|10848.9|10848.2|10845.5|10844.6|214
1675109400000|2023-01-30 20:10:00|10846.6|10845.7|10847.2|10846.3|10849.2|10848.3|10846|10845.1|272
1675109700000|2023-01-30 20:15:00|10847.1|10846.2|10848.4|10847.5|10848.8|10848|10846.5|10845.8|238
1675110000000|2023-01-30 20:20:00|10848.5|10847.6|10846.7|10845.8|10849.2|10848.5|10846.5|10845.6|298
1675110300000|2023-01-30 20:25:00|10846.8|10845.9|10849|10848.1|10850.1|10849.3|10846.6|10845.7|235
1675110600000|2023-01-30 20:30:00|10849.1|10848.2|10852.1|10851.5|10852.2|10851.5|10848.4|10847.7|273
1675110900000|2023-01-30 20:35:00|10852|10851.4|10854.4|10853.8|10855|10854.4|10851.4|10850.5|244
1675111200000|2023-01-30 20:40:00|10854.3|10853.7|10851.8|10850.9|10855|10854.1|10851.5|10850.8|275
1675111500000|2023-01-30 20:45:00|10851.7|10850.8|10848.9|10848.3|10852.2|10851.4|10847.8|10847|204
1675111800000|2023-01-30 20:50:00|10848.6|10848|10847.5|10846.9|10849.5|10848.6|10846.4|10845.5|298
1675112100000|2023-01-30 20:55:00|10847.8|10846.7|10846.3|10845.4|10848.2|10847.5|10845.4|10844.7|289
1675112400000|2023-01-30 21:00:00|10847.4|10846.8|10846.5|10845.6|10848.2|10847.4|10845.9|10845.3|245
1675112700000|2023-01-30 21:05:00|10846.4|10845.5|10848.5|10847.6|10848.6|10847.7|10846.3|10845.4|137
1675113000000|2023-01-30 21:10:00|10848.6|10847.7|10848.1|10847.2|10848.9|10848.2|10847.9|10847|178
1675113300000|2023-01-30 21:15:00|10848.3|10847.4|10850.6|10849.7|10851.1|10850.2|10848.3|10847.3|184
1675113600000|2023-01-30 21:20:00|10850.7|10849.8|10850.1|10849.2|10850.7|10850|10849.1|10848.2|77
1675113900000|2023-01-30 21:25:00|10850.2|10849.3|10851.8|10850.9|10852.4|10851.6|10850.1|10849.2|102
1675114200000|2023-01-30 21:30:00|10851.7|10850.8|10851.6|10850.7|10852.3|10851.4|10851.5|10850.6|93
1675114500000|2023-01-30 21:35:00|10851.2|10850.6|10851.6|10851|10852.2|10851.3|10851.2|10850.6|44
1675114800000|2023-01-30 21:40:00|10851.5|10850.9|10852.7|10851.8|10852.8|10851.9|10851.3|10850.5|79
1675115100000|2023-01-30 21:45:00|10852.9|10852|10851|10850.1|10852.9|10852|10850.7|10849.8|97
1675115400000|2023-01-30 21:50:00|10851.1|10850.2|10851.6|10850.4|10852.3|10851.4|10851.1|10850.1|95
1675115700000|2023-01-30 21:55:00|10851.7|10850.3|10853.7|10848.9|10853.7|10851.3|10851.2|10848.5|178
1675116000000|2023-01-30 22:00:00|10854.3|10848.3|10853.5|10847.5|10854.4|10848.4|10853.5|10847.5|27
1675116300000|2023-01-30 22:05:00|10853.6|10847.6|10853|10847.5|10853.8|10847.8|10852.4|10847|50
1675116600000|2023-01-30 22:10:00|10852.8|10847.6|10853.4|10847.4|10853.6|10848.2|10852|10846.4|104
1675116900000|2023-01-30 22:15:00|10853.5|10847.5|10852.8|10847.3|10853.5|10847.5|10852.4|10846.8|34
1675117200000|2023-01-30 22:20:00|10852.5|10847.5|10851.1|10845.9|10854.1|10848.1|10849.8|10845.2|134
1675117500000|2023-01-30 22:25:00|10851.3|10846|10851.6|10846.5|10851.9|10847.4|10849.9|10845.9|80
1675117800000|2023-01-30 22:30:00|10851.2|10846.4|10852.3|10848.8|10853.7|10850.9|10849.7|10846.4|1196
1675118100000|2023-01-30 22:35:00|10852.2|10848.5|10851.9|10848.9|10853.7|10850.2|10851.1|10847.7|803
1675118400000|2023-01-30 22:40:00|10852.7|10848.3|10852.4|10849.9|10853.5|10850.1|10851.1|10847.9|726
1675118700000|2023-01-30 22:45:00|10852.5|10849.8|10852.6|10849.9|10855.7|10851.4|10851.8|10848.8|411
1675119000000|2023-01-30 22:50:00|10852.9|10849.6|10853.1|10850.4|10853.8|10850.9|10851.8|10849.1|490
1675119300000|2023-01-30 22:55:00|10852.8|10850.6|10853.4|10850.2|10854|10850.8|10851.8|10848.2|309
1675119600000|2023-01-30 23:00:00|10852.8|10850.6|10849.4|10848.1|10854.4|10850.6|10849.3|10846.4|268
1675119900000|2023-01-30 23:05:00|10848.9|10848|10847.6|10846.4|10850|10848.1|10847.3|10846.4|132
1675120200000|2023-01-30 23:10:00|10847.5|10846.6|10849.6|10847.4|10850.3|10848.4|10847.3|10846.3|226
1675120500000|2023-01-30 23:15:00|10849.3|10847.5|10849.1|10848.2|10850.3|10849.2|10849.1|10847.5|167
1675120800000|2023-01-30 23:20:00|10849.3|10848.1|10848.6|10847.7|10849.7|10848.5|10847.8|10846.8|201
1675121100000|2023-01-30 23:25:00|10848.7|10847.8|10848.8|10847.9|10849.9|10849|10848.1|10847.2|194
1675121400000|2023-01-30 23:30:00|10848.9|10848|10848.9|10848|10849|10848|10847.8|10846.8|115
1675121700000|2023-01-30 23:35:00|10848.8|10847.9|10849.9|10848.6|10850.1|10849.1|10848.5|10847.5|202
1675122000000|2023-01-30 23:40:00|10850|10848.7|10849.9|10849|10850.8|10849.8|10849.6|10848.5|167
1675122300000|2023-01-30 23:45:00|10849.7|10848.8|10849.6|10848.7|10850|10849|10849.5|10848.6|50
1675122600000|2023-01-30 23:50:00|10849.7|10848.8|10850.2|10849.3|10850.6|10849.7|10849.4|10848.7|108
1675122900000|2023-01-30 23:55:00|10850.1|10849|10850.4|10849.5|10850.5|10849.8|10849.8|10848.8|149
1675123200000|2023-01-31 00:00:00|10850.9|10850|10849.9|10849|10851.2|10850.5|10849.7|10848.8|139
1675123500000|2023-01-31 00:05:00|10849.8|10848.9|10850.7|10849.8|10851.6|10850.3|10849.4|10848.5|205
1675123800000|2023-01-31 00:10:00|10850.6|10849.7|10853.2|10852.3|10853.7|10852.7|10850.6|10849.7|249
1675124100000|2023-01-31 00:15:00|10853.3|10852.4|10852|10851.1|10853.4|10852.5|10851.3|10850.4|191
1675124400000|2023-01-31 00:20:00|10852.1|10851.2|10853|10852.1|10853.6|10852.7|10851.9|10850.8|174
1675124700000|2023-01-31 00:25:00|10852.4|10851.5|10852.9|10852|10853.3|10852.4|10851.9|10851.2|152
1675125000000|2023-01-31 00:30:00|10852.4|10851.8|10853.9|10853|10855.5|10854.7|10851|10849.9|502
1675125300000|2023-01-31 00:35:00|10854|10853.1|10856.7|10855.8|10856.8|10855.9|10853.9|10853|236
1675125600000|2023-01-31 00:40:00|10856.6|10855.7|10855.5|10854.6|10858.2|10857|10855.2|10854.1|222
1675125900000|2023-01-31 00:45:00|10855.2|10854.3|10854.6|10853.7|10855.9|10855|10854.3|10853.5|167
1675126200000|2023-01-31 00:50:00|10854.7|10853.8|10852.6|10851.7|10855.4|10854.5|10851.5|10850.8|320
1675126500000|2023-01-31 00:55:00|10852.8|10851.9|10854.6|10853.7|10855.3|10854.5|10851.8|10850.7|239
1675126800000|2023-01-31 01:00:00|10854.5|10853.6|10853.8|10852.9|10854.8|10854|10852.5|10851.6|332
1675127100000|2023-01-31 01:05:00|10853.9|10853|10855|10854.1|10855|10854.2|10853.2|10852.3|182
1675127400000|2023-01-31 01:10:00|10854.9|10854|10853.4|10852.5|10855.7|10855|10852.5|10851.7|227
1675127700000|2023-01-31 01:15:00|10853.5|10852.6|10855|10854.1|10855.8|10855.2|10852.6|10852|256
1675128000000|2023-01-31 01:20:00|10855.1|10854.2|10853.6|10852.7|10855.2|10854.3|10852.7|10851.8|246
1675128300000|2023-01-31 01:25:00|10853.7|10852.8|10853.3|10852.7|10854.1|10853.3|10852.8|10852|272
1675128600000|2023-01-31 01:30:00|10853.4|10852.8|10851.9|10851|10854.2|10853.6|10851.5|10850.6|360
1675128900000|2023-01-31 01:35:00|10851.8|10850.9|10857.1|10856.2|10857.3|10856.5|10851.7|10850.9|323
1675129200000|2023-01-31 01:40:00|10857.2|10856.3|10857.2|10856.3|10859.4|10858.8|10857.1|10856.2|316
1675129500000|2023-01-31 01:45:00|10857.4|10856.5|10859.8|10858.9|10860.7|10859.9|10856.5|10855.6|291
1675129800000|2023-01-31 01:50:00|10859.9|10859.3|10859.1|10858.2|10860.4|10859.6|10858.9|10858|272
1675130100000|2023-01-31 01:55:00|10859|10858.1|10858.2|10857.3|10859.8|10859.1|10856.8|10856.1|196
1675130400000|2023-01-31 02:00:00|10858.1|10857.2|10859.3|10858.4|10859.4|10858.8|10857.4|10856.5|222
1675130700000|2023-01-31 02:05:00|10859.2|10858.3|10858.8|10857.9|10859.6|10858.8|10857.6|10856.8|198
1675131000000|2023-01-31 02:10:00|10858.7|10857.8|10858.3|10857.4|10859.3|10858.4|10857.6|10856.9|228
1675131300000|2023-01-31 02:15:00|10858.2|10857.3|10857.9|10857|10858.3|10857.4|10856.9|10856|311
1675131600000|2023-01-31 02:20:00|10858|10857.1|10857.5|10856.6|10858.8|10857.9|10856.8|10856.1|218
1675131900000|2023-01-31 02:25:00|10857.4|10856.5|10854.6|10853.7|10858.8|10857.9|10854.2|10853.3|182
1675132200000|2023-01-31 02:30:00|10854.7|10853.8|10852.7|10851.8|10854.7|10853.8|10852.5|10851.8|202
1675132500000|2023-01-31 02:35:00|10853|10852.1|10851.5|10850.6|10853.3|10852.4|10850.6|10849.7|225
1675132800000|2023-01-31 02:40:00|10851.4|10850.5|10852.6|10852|10852.9|10852.1|10850.9|10850|223
1675133100000|2023-01-31 02:45:00|10852.7|10852.1|10850.6|10849.7|10853.8|10852.9|10850.4|10849.6|209
1675133400000|2023-01-31 02:50:00|10850.7|10849.8|10851.9|10851|10852.2|10851.5|10850.6|10849.8|187
1675133700000|2023-01-31 02:55:00|10852|10851.1|10852.4|10851.5|10853.6|10852.7|10851.9|10851|208
1675134000000|2023-01-31 03:00:00|10852.5|10851.6|10852.1|10851.2|10853|10852.1|10851.5|10850.9|116
1675134300000|2023-01-31 03:05:00|10852|10851.1|10851.7|10850.8|10853.2|10852.3|10850.8|10850.1|142
1675134600000|2023-01-31 03:10:00|10851.8|10850.9|10849.7|10848.8|10852.3|10851.6|10849.7|10848.8|202
1675134900000|2023-01-31 03:15:00|10849.6|10848.7|10849.2|10848.3|10850.2|10849.4|10848.7|10848|188
1675135200000|2023-01-31 03:20:00|10849.3|10848.4|10850.9|10850|10851.4|10850.6|10849|10848.3|200
1675135500000|2023-01-31 03:25:00|10851|10850.1|10848.3|10847.4|10851.2|10850.3|10847.9|10847.1|234
1675135800000|2023-01-31 03:30:00|10848.2|10847.3|10850|10849.1|10850.6|10849.7|10848.2|10847.3|162
1675136100000|2023-01-31 03:35:00|10850.2|10849.3|10847|10846.1|10850.2|10849.3|10846.9|10846|286
1675136400000|2023-01-31 03:40:00|10846.9|10846|10846.9|10846|10847.4|10846.5|10844.6|10843.7|220
1675136700000|2023-01-31 03:45:00|10847|10846.1|10848|10847.1|10848.6|10847.8|10846.6|10845.8|165
1675137000000|2023-01-31 03:50:00|10848.1|10847.2|10847.7|10847.1|10848.9|10848.1|10847.4|10846.6|192
1675137300000|2023-01-31 03:55:00|10847.8|10846.9|10845.2|10844.3|10848|10847.3|10844.6|10843.7|240
1675137600000|2023-01-31 04:00:00|10845.3|10844.4|10846|10845.1|10846.1|10845.2|10844.5|10843.6|191
1675137900000|2023-01-31 04:05:00|10845.9|10845|10843.9|10843|10845.9|10845.1|10843.6|10842.9|186
1675138200000|2023-01-31 04:10:00|10844|10842.8|10844.1|10843.2|10845|10844.1|10843.6|10842.8|225
1675138500000|2023-01-31 04:15:00|10844.2|10843.3|10842.6|10841.7|10844.6|10843.8|10840|10839.1|297
1675138800000|2023-01-31 04:20:00|10842.5|10842|10843.4|10842.5|10844.1|10843.3|10842.3|10841.4|143
1675139100000|2023-01-31 04:25:00|10843|10842.4|10841.1|10840.2|10843.7|10842.9|10840.9|10840.1|178
1675139400000|2023-01-31 04:30:00|10841|10840.1|10842.2|10841.3|10842.5|10841.8|10840|10839.1|232
1675139700000|2023-01-31 04:35:00|10842.1|10841.2|10842.6|10841.7|10842.6|10841.7|10840|10839.3|196
1675140000000|2023-01-31 04:40:00|10842.7|10841.8|10843.8|10842.9|10843.8|10842.9|10841.5|10840.6|241
1675140300000|2023-01-31 04:45:00|10843.5|10842.8|10843.7|10842.8|10844.5|10843.6|10842.6|10841.8|326
1675140600000|2023-01-31 04:50:00|10843.8|10842.9|10845.1|10844.2|10845.3|10844.4|10843.7|10842.8|199
1675140900000|2023-01-31 04:55:00|10845.2|10844.3|10846.6|10845.7|10846.8|10846|10844.7|10844.1|221
1675141200000|2023-01-31 05:00:00|10846.7|10845.8|10846.7|10845.8|10847.3|10846.5|10845.6|10844.8|218
1675141500000|2023-01-31 05:05:00|10846.6|10845.7|10844.4|10843.5|10846.9|10846|10843.9|10843.1|162
1675141800000|2023-01-31 05:10:00|10844.5|10843.6|10842.8|10841.9|10844.5|10843.6|10842.7|10841.9|168
1675142100000|2023-01-31 05:15:00|10842.9|10842|10843.3|10842.4|10844|10843.1|10842.2|10841.4|168
1675142400000|2023-01-31 05:20:00|10843.5|10842.6|10844|10843.1|10844.2|10843.3|10842.9|10842.1|129
1675142700000|2023-01-31 05:25:00|10843.8|10842.9|10844.8|10843.9|10845.2|10844.3|10843.2|10842.3|144
1675143000000|2023-01-31 05:30:00|10844.7|10843.8|10843.7|10842.8|10844.8|10843.9|10842.7|10842.1|208
1675143300000|2023-01-31 05:35:00|10843.8|10842.9|10842.9|10842.3|10843.8|10843|10841.6|10840.7|177
1675143600000|2023-01-31 05:40:00|10843|10842.1|10842.9|10842|10843.4|10842.5|10842|10841.1|167
1675143900000|2023-01-31 05:45:00|10843|10842.1|10842.6|10841.7|10845.6|10844.7|10841.8|10840.9|250
1675144200000|2023-01-31 05:50:00|10842.7|10841.8|10843.6|10842.7|10844.9|10844.2|10842.4|10841.5|315
1675144500000|2023-01-31 05:55:00|10843.7|10843|10835.2|10834.3|10844.2|10843.3|10833.5|10832.6|388
1675144800000|2023-01-31 06:00:00|10835.4|10834.5|10834.4|10833.5|10836|10835.2|10832.1|10831.3|457
1675145100000|2023-01-31 06:05:00|10834.3|10833.4|10837.5|10836.6|10837.7|10836.8|10833.4|10832.5|374
1675145400000|2023-01-31 06:10:00|10837.6|10836.7|10837.9|10837|10838.5|10837.6|10835.4|10834.5|298
1675145700000|2023-01-31 06:15:00|10838|10837.1|10837|10836.1|10840|10839.1|10837|10836.1|230
1675146000000|2023-01-31 06:20:00|10837.1|10836.2|10838.6|10837.7|10839.1|10838.2|10836.9|10836.2|246
1675146300000|2023-01-31 06:25:00|10838.7|10837.8|10839.8|10838.9|10840.9|10840|10838|10837.2|275
1675146600000|2023-01-31 06:30:00|10839.7|10838.8|10841.2|10840.3|10841.7|10841.1|10839.2|10838.1|234
1675146900000|2023-01-31 06:35:00|10841.3|10840.4|10838.6|10837.7|10841.5|10840.6|10838.5|10837.6|223
1675147200000|2023-01-31 06:40:00|10838.2|10837.6|10840.5|10839.6|10840.6|10839.8|10838.2|10837.3|167
1675147500000|2023-01-31 06:45:00|10840.4|10839.5|10842.8|10841.9|10842.8|10842|10840.3|10839.5|257
1675147800000|2023-01-31 06:50:00|10842.7|10841.8|10842.6|10841.7|10842.9|10842|10841.9|10841|168
1675148100000|2023-01-31 06:55:00|10842.5|10841.6|10840|10839.1|10842.7|10841.8|10839.7|10838.6|301
1675148400000|2023-01-31 07:00:00|10840.1|10839.2|10835.8|10834.9|10840.4|10839.4|10834.6|10833.8|567
1675148700000|2023-01-31 07:05:00|10835.7|10834.8|10838.5|10837.6|10840.7|10839.8|10834.9|10834|495
1675149000000|2023-01-31 07:10:00|10838.4|10837.5|10842.4|10841.5|10842.9|10842|10837.9|10837.1|366
1675149300000|2023-01-31 07:15:00|10842.5|10841.6|10844|10843.1|10847.2|10846.4|10842|10841.1|408
1675149600000|2023-01-31 07:20:00|10843.9|10843|10842.5|10841.6|10845.4|10844.7|10842.3|10841.4|345
1675149900000|2023-01-31 07:25:00|10842.6|10841.7|10844.4|10843.5|10844.9|10844|10841.8|10840.9|280
1675150200000|2023-01-31 07:30:00|10844.3|10843.4|10844.7|10843.8|10846.3|10845.4|10843.5|10842.6|338
1675150500000|2023-01-31 07:35:00|10845.1|10844.2|10845.5|10844.6|10847.4|10846.5|10844.7|10843.9|403
1675150800000|2023-01-31 07:40:00|10845.4|10844.5|10848.4|10846.8|10850.2|10848.6|10843.6|10842.7|542
1675151100000|2023-01-31 07:45:00|10848.6|10846.5|10848|10847.1|10850.2|10849.3|10839.4|10837.7|777
1675151400000|2023-01-31 07:50:00|10847.9|10847|10847.2|10846.3|10849.2|10848.3|10844.7|10843.8|485
1675151700000|2023-01-31 07:55:00|10847.4|10846.5|10844.6|10843.7|10849.1|10848.2|10843.9|10843.2|491
1675152000000|2023-01-31 08:00:00|10844.7|10843.8|10838.7|10837.8|10845.2|10844.6|10837.9|10837|705
1675152300000|2023-01-31 08:05:00|10838.5|10837.9|10825.2|10824.6|10838.7|10838|10824.6|10824|765
1675152600000|2023-01-31 08:10:00|10825.1|10824.2|10814.9|10814|10826.8|10826.1|10812.8|10811.9|974
1675152900000|2023-01-31 08:15:00|10814.8|10813.9|10819.4|10818.5|10822.8|10821.9|10812.4|10811.6|825
1675153200000|2023-01-31 08:20:00|10819.5|10818.6|10823.7|10822.8|10823.8|10822.9|10816.3|10815.5|697
1675153500000|2023-01-31 08:25:00|10823.9|10823|10823|10822.1|10827.3|10826.4|10821.4|10820.7|610
1675153800000|2023-01-31 08:30:00|10822.8|10822.2|10817.4|10816.5|10822.9|10822.2|10813.1|10812.5|596
1675154100000|2023-01-31 08:35:00|10817.1|10816.2|10811|10810.1|10817.6|10816.9|10810.2|10809.6|440
1675154400000|2023-01-31 08:40:00|10810.8|10810.2|10806.9|10806.3|10811.7|10811|10805.1|10804.5|681
1675154700000|2023-01-31 08:45:00|10807|10806.4|10806.2|10805.3|10812|10810.9|10805.6|10804.8|650
1675155000000|2023-01-31 08:50:00|10806.3|10805.4|10807|10805.7|10808.4|10807.8|10805.3|10804|451
1675155300000|2023-01-31 08:55:00|10806.8|10805.6|10803.9|10803|10809.5|10808.6|10803.2|10802.1|556
1675155600000|2023-01-31 09:00:00|10804.2|10803.1|10810|10809.1|10811.6|10811|10802.7|10801.6|697
1675155900000|2023-01-31 09:05:00|10810.1|10809.2|10815.2|10814.3|10815.3|10814.4|10809|10808.4|518
1675156200000|2023-01-31 09:10:00|10815.1|10814.2|10818.6|10817.7|10819.7|10818.9|10812.5|10811.6|449
1675156500000|2023-01-31 09:15:00|10818.7|10817.8|10817.5|10816.6|10820.6|10819.7|10813.7|10813.1|496
1675156800000|2023-01-31 09:20:00|10817.6|10816.7|10817.1|10816.2|10818.4|10817.6|10815|10814.4|449
1675157100000|2023-01-31 09:25:00|10817|10816.1|10821.4|10820.5|10821.5|10820.6|10816.1|10815.2|371
1675157400000|2023-01-31 09:30:00|10821.5|10820.6|10826.7|10826.1|10827|10826.4|10821.1|10820.2|560
1675157700000|2023-01-31 09:35:00|10827|10826.2|10825.5|10824.6|10829.2|10828.1|10825|10824.4|494
1675158000000|2023-01-31 09:40:00|10825.3|10824.7|10828.5|10827.9|10828.9|10828.3|10824.9|10824|445
1675158300000|2023-01-31 09:45:00|10828.6|10828|10823.8|10822.9|10833.2|10832.4|10823.7|10822.9|645
1675158600000|2023-01-31 09:50:00|10823.9|10823.3|10823.2|10822.6|10826|10825.3|10822|10821.1|392
1675158900000|2023-01-31 09:55:00|10823.1|10822.5|10831|10828.8|10834.7|10833.8|10823.1|10822.5|928
1675159200000|2023-01-31 10:00:00|10830.9|10828.7|10828.9|10828|10832.1|10830.9|10825.1|10824.3|643
1675159500000|2023-01-31 10:05:00|10828.8|10827.9|10828.2|10827.3|10830.4|10829.5|10826.8|10825.8|431
1675159800000|2023-01-31 10:10:00|10828|10827.4|10824.4|10823.5|10829.5|10828.8|10824.2|10823.4|438
1675160100000|2023-01-31 10:15:00|10824.5|10823.6|10823.9|10823.3|10826|10825.1|10822.8|10822.1|362
1675160400000|2023-01-31 10:20:00|10823.8|10823.2|10824.8|10823.9|10825.5|10824.6|10820.8|10819.9|415
1675160700000|2023-01-31 10:25:00|10824.6|10824|10825.5|10824.6|10825.9|10825.3|10823|10822.3|397
1675161000000|2023-01-31 10:30:00|10825.6|10824.7|10821.9|10821|10827.6|10826.9|10821.1|10820.4|463
1675161300000|2023-01-31 10:35:00|10822.1|10821.5|10826.9|10826|10826.9|10826|10822|10821.3|332
1675161600000|2023-01-31 10:40:00|10826.7|10825.8|10826.7|10826.1|10827.5|10826.7|10824|10823.3|337
1675161900000|2023-01-31 10:45:00|10826.8|10826.2|10824.8|10823.9|10828.2|10827.6|10824.7|10823.9|366
1675162200000|2023-01-31 10:50:00|10824.4|10823.5|10826.6|10826|10826.6|10826|10822.2|10821.4|370
1675162500000|2023-01-31 10:55:00|10826.4|10825.8|10823.4|10822.5|10827.6|10827|10822.9|10822.3|464
1675162800000|2023-01-31 11:00:00|10823.1|10822.6|10827.9|10827|10828.1|10827.4|10822.6|10821.7|540
1675163100000|2023-01-31 11:05:00|10827.8|10826.9|10829.3|10828.4|10829.3|10828.6|10824.6|10823.9|374
1675163400000|2023-01-31 11:10:00|10829.2|10828.3|10827.1|10826.5|10830.5|10829.7|10826.8|10826.2|327
1675163700000|2023-01-31 11:15:00|10827|10826.4|10826.6|10826|10831.4|10830.6|10826.1|10825.5|431
1675164000000|2023-01-31 11:20:00|10825.8|10825.2|10825.9|10825|10827.9|10827.1|10825.3|10824.6|235
1675164300000|2023-01-31 11:25:00|10825.6|10824.9|10823.4|10822.5|10826.4|10825.5|10821.8|10821|343
1675164600000|2023-01-31 11:30:00|10823.3|10822.4|10826.5|10825.6|10827.8|10827|10822.6|10821.7|352
1675164900000|2023-01-31 11:35:00|10826.7|10826.1|10834.3|10833.4|10835.5|10834.8|10826.7|10826|464
1675165200000|2023-01-31 11:40:00|10834.1|10833.5|10833|10832.4|10834.8|10834.1|10832.5|10831.8|349
1675165500000|2023-01-31 11:45:00|10833.2|10832.3|10833.9|10833.3|10834.4|10833.5|10831.5|10830.9|394
1675165800000|2023-01-31 11:50:00|10834|10833.4|10835.2|10834.6|10835.8|10835.2|10833.1|10832.3|297
1675166100000|2023-01-31 11:55:00|10835.1|10834.5|10836.2|10835.6|10838.7|10837.8|10832.9|10832.2|494
1675166400000|2023-01-31 12:00:00|10836.5|10836|10835.8|10835.2|10837.5|10836.6|10833.1|10832.5|600
1675166700000|2023-01-31 12:05:00|10835.9|10835.3|10836.8|10835.9|10838.2|10837.5|10834.6|10834|428
1675167000000|2023-01-31 12:10:00|10836.9|10836|10836.4|10835.5|10838|10837.4|10834.9|10834.2|351
1675167300000|2023-01-31 12:15:00|10836.3|10835.4|10837.3|10836.4|10838|10837.2|10834|10833.3|367
1675167600000|2023-01-31 12:20:00|10837|10836.1|10836.1|10835.5|10837|10836.1|10835|10834.1|302
1675167900000|2023-01-31 12:25:00|10836.2|10835.3|10838.2|10837.3|10838.2|10837.3|10834.6|10833.7|452
1675168200000|2023-01-31 12:30:00|10838.1|10837.2|10832|10831.4|10839.2|10838.3|10831.9|10831.1|305
1675168500000|2023-01-31 12:35:00|10831.9|10831.3|10831.7|10830.8|10833.7|10832.9|10830.7|10830.1|340
1675168800000|2023-01-31 12:40:00|10831.8|10830.9|10830.4|10829.8|10831.8|10831.1|10829.1|10828.5|218
1675169100000|2023-01-31 12:45:00|10830.5|10829.9|10831.6|10830.7|10833.6|10833|10829.9|10829.2|364
1675169400000|2023-01-31 12:50:00|10831.8|10830.9|10827.5|10826.9|10833.2|10832.3|10827.1|10826.5|358
1675169700000|2023-01-31 12:55:00|10827.4|10826.8|10826.7|10825.8|10829.5|10828.9|10825.9|10825.3|424
1675170000000|2023-01-31 13:00:00|10826.6|10825.7|10831.2|10830.3|10831.2|10830.4|10826.6|10825.7|400
1675170300000|2023-01-31 13:05:00|10831.3|10830.4|10836.9|10836|10837|10836.2|10831.2|10830.3|389
1675170600000|2023-01-31 13:10:00|10836.6|10835.7|10833.3|10832.4|10836.6|10835.7|10831.3|10830.4|461
1675170900000|2023-01-31 13:15:00|10833.4|10832.5|10837.3|10836.4|10839.9|10839|10831.7|10831|582
1675171200000|2023-01-31 13:20:00|10837.1|10836.2|10838.2|10837.3|10840.4|10839.7|10836.2|10835.3|464
1675171500000|2023-01-31 13:25:00|10838.1|10837.2|10834.9|10834|10838.2|10837.3|10833.8|10833.1|512
1675171800000|2023-01-31 13:30:00|10834.3|10833.4|10850.6|10849.7|10863.2|10861|10834.3|10833.4|1922
1675172100000|2023-01-31 13:35:00|10850.7|10849.8|10857.8|10856.9|10863.9|10863|10849.6|10848.7|1447
1675172400000|2023-01-31 13:40:00|10858.1|10857.2|10846.7|10845.8|10860.2|10859.3|10845.1|10844.2|1029
1675172700000|2023-01-31 13:45:00|10846.6|10845.7|10852.1|10851.2|10855.6|10854.7|10846.6|10845.7|1059
1675173000000|2023-01-31 13:50:00|10852.2|10851.3|10852.1|10851.2|10856.4|10855.5|10850|10849.1|1020
1675173300000|2023-01-31 13:55:00|10852.3|10851.5|10851.6|10850.7|10855.7|10855.1|10850.5|10849.8|830
1675173600000|2023-01-31 14:00:00|10851.5|10851|10858|10857.1|10858.9|10858.3|10847.9|10847|882
1675173900000|2023-01-31 14:05:00|10857.9|10857|10857.3|10856.4|10859.5|10858.6|10853|10852.4|659
1675174200000|2023-01-31 14:10:00|10857.5|10856.6|10857.3|10856.4|10858.8|10858.1|10854.5|10853.7|583
1675174500000|2023-01-31 14:15:00|10857.4|10856.5|10856.5|10855.6|10858.6|10858|10851.5|10850.7|719
1675174800000|2023-01-31 14:20:00|10856.6|10855.7|10863.2|10862.6|10863.3|10862.6|10854.5|10853.8|577
1675175100000|2023-01-31 14:25:00|10863.3|10862.7|10859.1|10858.2|10864.9|10864.3|10858.4|10857.5|746
1675175400000|2023-01-31 14:30:00|10859.2|10858.3|10855|10854.4|10860.9|10860.3|10853.7|10853|1141
1675175700000|2023-01-31 14:35:00|10855.1|10854.5|10847|10846.1|10855.4|10854.8|10846.8|10845.9|905
1675176000000|2023-01-31 14:40:00|10847.2|10846.3|10848.1|10847.2|10852.6|10852|10845.2|10844.6|858
1675176300000|2023-01-31 14:45:00|10848.3|10847.6|10851.3|10850.4|10851.9|10851|10843.6|10842.7|837
1675176600000|2023-01-31 14:50:00|10851.4|10850.5|10849.8|10849.2|10853.8|10853|10849.6|10848.7|923
1675176900000|2023-01-31 14:55:00|10849.5|10848.9|10848.5|10847.6|10852.2|10851.3|10847.5|10846.8|666
1675177200000|2023-01-31 15:00:00|10848.4|10847.1|10850.2|10849.3|10854.2|10853.6|10847.7|10846.8|942
1675177500000|2023-01-31 15:05:00|10850.3|10849.4|10844.3|10843.4|10850.5|10849.9|10840.4|10839.7|961
1675177800000|2023-01-31 15:10:00|10844.1|10843.2|10845.9|10845|10847.2|10846.3|10839.5|10838.8|925
1675178100000|2023-01-31 15:15:00|10846.1|10845.2|10848.5|10847.6|10852.3|10851.4|10843.9|10843.1|837
1675178400000|2023-01-31 15:20:00|10848.7|10847.8|10843.9|10843|10849.4|10848.7|10842.7|10841.9|710
1675178700000|2023-01-31 15:25:00|10844|10843.4|10839.7|10839.1|10844.6|10843.9|10834|10833.1|891
1675179000000|2023-01-31 15:30:00|10839.9|10839.3|10855.5|10854.9|10856.1|10855.5|10839.2|10838.6|939
1675179300000|2023-01-31 15:35:00|10855.4|10854.6|10856.3|10855.7|10858.5|10857.9|10854.3|10853.6|716
1675179600000|2023-01-31 15:40:00|10856.2|10855.6|10852.6|10852|10861.2|10860.6|10852.4|10851.8|888
1675179900000|2023-01-31 15:45:00|10853.2|10852.6|10856.8|10856.2|10861|10860.1|10849.4|10848.7|813
1675180200000|2023-01-31 15:50:00|10856.9|10856.3|10859.2|10858.6|10860.9|10860.3|10854.5|10853.9|1102
1675180500000|2023-01-31 15:55:00|10859|10858.4|10860.3|10859.7|10862.9|10862.3|10854.9|10854.2|1197
1675180800000|2023-01-31 16:00:00|10860.4|10859.8|10856.2|10855.3|10862.7|10862.1|10853.7|10853.1|1139
1675181100000|2023-01-31 16:05:00|10856.3|10855.4|10861.4|10860.5|10862.9|10862.2|10855.9|10855.3|663
1675181400000|2023-01-31 16:10:00|10861.3|10860.4|10863.9|10863|10868.3|10867.5|10859.1|10858.2|721
1675181700000|2023-01-31 16:15:00|10863.8|10862.9|10862.8|10861.9|10866.1|10865.2|10859|10858.1|780
1675182000000|2023-01-31 16:20:00|10862.7|10862.1|10861.4|10860.5|10865.9|10865.1|10860.8|10859.9|587
1675182300000|2023-01-31 16:25:00|10861.5|10860.6|10864.4|10863.5|10866.1|10865.5|10859.3|10858.4|612
1675182600000|2023-01-31 16:30:00|10864.3|10863.4|10866.9|10866|10867.8|10867.1|10863.6|10862.8|600
1675182900000|2023-01-31 16:35:00|10867|10866.1|10863.9|10863|10867.8|10867.1|10863.8|10862.9|536
1675183200000|2023-01-31 16:40:00|10864.1|10863.2|10859.1|10858.5|10865|10864.1|10858.3|10857.7|445
1675183500000|2023-01-31 16:45:00|10859.3|10858.4|10856.8|10855.9|10860.3|10859.4|10856.7|10855.9|513
1675183800000|2023-01-31 16:50:00|10856.9|10856|10856.1|10855.2|10859.9|10859.3|10856.1|10855.2|427
1675184100000|2023-01-31 16:55:00|10856.2|10855.3|10857.3|10856.7|10859.2|10858.4|10855.1|10854.2|402
1675184400000|2023-01-31 17:00:00|10857.5|10856.6|10855.8|10854.9|10857.8|10856.9|10854.1|10853.3|478
1675184700000|2023-01-31 17:05:00|10855.4|10854.8|10852.7|10851.8|10858.1|10857.2|10852|10851.2|365
1675185000000|2023-01-31 17:10:00|10852.4|10851.5|10852.4|10851.5|10855.3|10854.6|10851.1|10850.2|445
1675185300000|2023-01-31 17:15:00|10852.3|10851.4|10858.5|10857.6|10859.4|10858.3|10852.1|10851.2|360
1675185600000|2023-01-31 17:20:00|10858.4|10857.5|10860.8|10859.9|10861.3|10860.6|10856.9|10856.3|305
1675185900000|2023-01-31 17:25:00|10860.7|10859.8|10857.9|10857|10861|10860.1|10856.2|10855.3|345
1675186200000|2023-01-31 17:30:00|10857.8|10856.9|10857.3|10856.4|10858.4|10857.6|10854|10853.1|382
1675186500000|2023-01-31 17:35:00|10857.4|10856.5|10863.3|10862.4|10865.8|10864.8|10856.9|10856|388
1675186800000|2023-01-31 17:40:00|10863.4|10862.5|10865.5|10864.6|10865.6|10864.6|10862.7|10861.9|308
1675187100000|2023-01-31 17:45:00|10865.4|10864.5|10864.4|10863.5|10866.9|10865.9|10862.7|10862|312
1675187400000|2023-01-31 17:50:00|10864.2|10863.6|10863.3|10862.4|10865.4|10864.5|10863.3|10862.4|218
1675187700000|2023-01-31 17:55:00|10863.4|10862.5|10865.8|10864.9|10865.8|10865.1|10862.2|10861.3|256
1675188000000|2023-01-31 18:00:00|10865.7|10864.8|10867.4|10866.5|10868.3|10867.4|10865.2|10864.1|343
1675188300000|2023-01-31 18:05:00|10867.3|10866.4|10867.8|10867.2|10868.9|10868|10866.2|10865.4|272
1675188600000|2023-01-31 18:10:00|10867.7|10867.1|10868.7|10867.8|10869.4|10868.6|10866.6|10865.9|273
1675188900000|2023-01-31 18:15:00|10868.8|10867.9|10869.5|10868.6|10869.8|10868.9|10867.7|10866.9|183
1675189200000|2023-01-31 18:20:00|10869.4|10868.5|10868.9|10868|10869.6|10868.7|10868.1|10867.2|201
1675189500000|2023-01-31 18:25:00|10868.8|10867.9|10869.4|10868.5|10869.6|10868.7|10868.3|10867.4|171
1675189800000|2023-01-31 18:30:00|10869.6|10868.7|10871.7|10871.1|10874.5|10873.6|10869.5|10868.6|297
1675190100000|2023-01-31 18:35:00|10871.2|10870.3|10870.9|10870|10873|10872.1|10870|10869.1|242
1675190400000|2023-01-31 18:40:00|10870.8|10869.9|10872.9|10872|10874.5|10873.7|10870.8|10869.9|219
1675190700000|2023-01-31 18:45:00|10873|10872.1|10874.3|10873.4|10875.4|10874.6|10872.8|10871.9|197
1675191000000|2023-01-31 18:50:00|10874.2|10873.3|10870.9|10870|10874.3|10873.6|10870.7|10869.9|214
1675191300000|2023-01-31 18:55:00|10871.2|10870.6|10872.7|10872.1|10873.6|10872.8|10871.1|10870.3|181
1675191600000|2023-01-31 19:00:00|10872.6|10872|10871|10870.4|10874.1|10873.3|10870.5|10869.8|277
1675191900000|2023-01-31 19:05:00|10870.8|10870.2|10871.2|10870.6|10871.7|10870.9|10869.6|10868.9|243
1675192200000|2023-01-31 19:10:00|10871.3|10870.7|10869.6|10869|10871.4|10870.7|10869.6|10869|207
1675192500000|2023-01-31 19:15:00|10869.7|10869.1|10869.9|10869|10870.9|10870.2|10868.7|10867.9|209
1675192800000|2023-01-31 19:20:00|10869.8|10868.9|10868.8|10867.9|10870.4|10869.7|10868.8|10867.8|216
1675193100000|2023-01-31 19:25:00|10868.7|10867.8|10869.8|10868.9|10870.3|10869.5|10868.7|10867.8|178
1675193400000|2023-01-31 19:30:00|10870|10869.1|10874|10873.1|10874.6|10873.7|10869.3|10868.4|181
1675193700000|2023-01-31 19:35:00|10873.9|10873|10872|10871.1|10874.5|10873.7|10871.9|10871.1|184
1675194000000|2023-01-31 19:40:00|10871.9|10871|10872|10871.1|10872.8|10872.1|10870.1|10869.5|240
1675194300000|2023-01-31 19:45:00|10871.6|10871|10868.9|10868.3|10872.4|10871.8|10868.8|10868.1|222
1675194600000|2023-01-31 19:50:00|10869|10868.4|10868.2|10867.3|10870.2|10869.4|10867.8|10867.1|163
1675194900000|2023-01-31 19:55:00|10868.3|10867.4|10864.4|10863.8|10868.4|10867.5|10863.3|10862.7|330
1675195200000|2023-01-31 20:00:00|10864.5|10863.9|10863.2|10862.3|10865.5|10864.7|10862.2|10861.4|277
1675195500000|2023-01-31 20:05:00|10863.3|10862.4|10865.3|10864.4|10866.3|10865.6|10863.1|10862.2|194
1675195800000|2023-01-31 20:10:00|10865.4|10864.5|10864.9|10864|10865.4|10864.6|10863.6|10862.7|213
1675196100000|2023-01-31 20:15:00|10864.8|10863.9|10861.2|10860.3|10865.1|10864.3|10860.3|10859.4|232
1675196400000|2023-01-31 20:20:00|10861.1|10860.5|10863.1|10862.2|10863.5|10862.8|10860.9|10860.2|285
1675196700000|2023-01-31 20:25:00|10863|10862.1|10864.6|10864|10864.6|10864|10862.8|10861.9|284
1675197000000|2023-01-31 20:30:00|10864.5|10863.9|10864.3|10863.4|10865.5|10864.6|10863.6|10862.8|246
1675197300000|2023-01-31 20:35:00|10864.1|10863.5|10861.8|10860.9|10864.4|10863.6|10861.5|10860.6|252
1675197600000|2023-01-31 20:40:00|10861.9|10861|10866.3|10865.4|10866.8|10866|10861.9|10861|243
1675197900000|2023-01-31 20:45:00|10866.4|10865.5|10867.3|10866.4|10868.5|10867.6|10865.6|10864.9|248
1675198200000|2023-01-31 20:50:00|10867.4|10866.5|10871.2|10870.3|10871.2|10870.5|10867.1|10866.2|312
1675198500000|2023-01-31 20:55:00|10871.3|10870.4|10872.5|10871.6|10873.4|10872.8|10870.2|10869.3|441
1675198800000|2023-01-31 21:00:00|10872.9|10872|10868.9|10868|10872.9|10872.3|10868.7|10867.8|339
1675199100000|2023-01-31 21:05:00|10868.8|10867.9|10869.3|10868.2|10870.3|10869.3|10868.1|10867.3|206
1675199400000|2023-01-31 21:10:00|10869.4|10868.4|10867.9|10867.3|10869.5|10868.5|10867.7|10866.7|138
1675199700000|2023-01-31 21:15:00|10867.8|10867.2|10866.8|10865.9|10868.7|10868|10866.5|10865.8|217
1675200000000|2023-01-31 21:20:00|10866.9|10866|10865.7|10865.1|10867|10866.2|10865.5|10864.8|140
1675200300000|2023-01-31 21:25:00|10865.8|10865.2|10867.3|10866.4|10867.9|10867|10865.7|10864.9|157
1675200600000|2023-01-31 21:30:00|10867.2|10866.3|10867.4|10866.5|10867.5|10866.6|10866.8|10866|95
1675200900000|2023-01-31 21:35:00|10867.3|10866.4|10866.2|10865.3|10867.5|10866.6|10866.1|10865.1|100
1675201200000|2023-01-31 21:40:00|10866.1|10865.2|10866.2|10865.3|10866.8|10865.7|10865.5|10864.6|114
1675201500000|2023-01-31 21:45:00|10865.5|10864.6|10864.3|10862.9|10866|10864.9|10863.5|10862.5|340
1675201800000|2023-01-31 21:50:00|10863.8|10862.8|10865|10863.8|10865.6|10864.5|10863.8|10862.7|188
1675202100000|2023-01-31 21:55:00|10864.9|10863.5|10866.3|10860.5|10866.6|10864.2|10862|10859.5|427
1675202400000|2023-01-31 22:00:00|10866.8|10860.8|10868|10862|10868.4|10862.4|10866.6|10860.6|32
1675202700000|2023-01-31 22:05:00|10868.7|10862.7|10867.6|10863.1|10868.7|10863.2|10865.9|10860.8|55
1675203000000|2023-01-31 22:10:00|10867.5|10863.2|10868.1|10862.8|10869|10863.6|10866.4|10862.2|94
1675203300000|2023-01-31 22:15:00|10868.2|10862.2|10866.5|10861.5|10868.9|10863|10866.4|10860.9|74
1675203600000|2023-01-31 22:20:00|10866.1|10861.9|10866.4|10861.8|10867.8|10862|10866.1|10860.1|130
1675203900000|2023-01-31 22:25:00|10866.2|10861.7|10864.3|10860.7|10866.4|10861.9|10863.8|10860.1|120
1675204200000|2023-01-31 22:30:00|10864.2|10860.4|10864.1|10861.3|10865.3|10861.5|10862.9|10860|240
1675204500000|2023-01-31 22:35:00|10864.2|10861.2|10863.6|10860.2|10864.7|10861.9|10862.8|10859.6|120
1675204800000|2023-01-31 22:40:00|10863.8|10860|10863.5|10860.4|10864.2|10860.8|10863.1|10859.5|89
1675205100000|2023-01-31 22:45:00|10863.7|10860.2|10863.5|10860.2|10864.7|10860.8|10862.2|10859.3|216
1675205400000|2023-01-31 22:50:00|10863.4|10860.3|10863.9|10860.6|10865.6|10861.5|10862.4|10859.4|264
1675205700000|2023-01-31 22:55:00|10864|10860.2|10864.1|10859.3|10865.8|10861.1|10863.3|10858.7|185
1675206000000|2023-01-31 23:00:00|10865.1|10859.1|10862.7|10861.1|10865.1|10861.5|10861.8|10857.9|272
1675206300000|2023-01-31 23:05:00|10862.8|10861|10863.5|10861.2|10864.2|10862.2|10862.7|10860.8|97
1675206600000|2023-01-31 23:10:00|10863.6|10861.3|10864.4|10863|10866.1|10863.8|10863|10861.3|318
1675206900000|2023-01-31 23:15:00|10864.1|10862.8|10865.9|10864.7|10866.4|10865.3|10864.1|10862.5|248
1675207200000|2023-01-31 23:20:00|10865.8|10864.8|10864.4|10863.5|10866.2|10864.8|10864.1|10863|259
1675207500000|2023-01-31 23:25:00|10864.8|10863.6|10864.1|10862.9|10865.1|10863.8|10863.6|10862.6|182
1675207800000|2023-01-31 23:30:00|10863.9|10863|10862.2|10861.3|10864.1|10863|10862.2|10861.2|189
1675208100000|2023-01-31 23:35:00|10862.3|10861.4|10861.8|10860.9|10863.3|10862.2|10861.7|10860.8|182
1675208400000|2023-01-31 23:40:00|10861.9|10861|10862.1|10861.2|10862.6|10861.5|10861.6|10860.6|163
1675208700000|2023-01-31 23:45:00|10862.2|10861.3|10862.2|10861.3|10862.5|10861.5|10861.5|10860.5|71
1675209000000|2023-01-31 23:50:00|10862.1|10861.2|10862.2|10861.1|10863.4|10862.4|10861.7|10860.8|158
1675209300000|2023-01-31 23:55:00|10862.1|10861.2|10861.2|10860.3|10862.2|10861.2|10861|10860.1|127
1675209600000|2023-02-01 00:00:00|10861.1|10860.2|10861.7|10860.8|10862.2|10861.2|10858.9|10858|241
1675209900000|2023-02-01 00:05:00|10861.5|10860.6|10860.1|10859.2|10862.6|10861.7|10860|10859.1|144
1675210200000|2023-02-01 00:10:00|10860.2|10859.3|10861.1|10860.2|10861.1|10860.2|10859.5|10858.6|141
1675210500000|2023-02-01 00:15:00|10861|10860.1|10859.9|10859|10861.7|10860.7|10859|10858.1|146
1675210800000|2023-02-01 00:20:00|10860|10859.1|10862.6|10861.7|10863.1|10862.3|10859|10858.2|185
1675211100000|2023-02-01 00:25:00|10862.5|10861.6|10861.6|10860.7|10862.5|10861.6|10860.7|10859.8|201
1675211400000|2023-02-01 00:30:00|10861.5|10860.6|10863.6|10862.7|10863.7|10862.8|10861|10860.2|212
1675211700000|2023-02-01 00:35:00|10863.5|10862.6|10863|10862.1|10863.6|10862.7|10862.1|10861.2|122
1675212000000|2023-02-01 00:40:00|10862.9|10862|10863.7|10862.8|10864.4|10863.7|10862.7|10861.9|91
1675212300000|2023-02-01 00:45:00|10863.8|10862.9|10862|10861.1|10863.8|10862.9|10861.3|10860.5|136
1675212600000|2023-02-01 00:50:00|10862.1|10861.2|10863.4|10862.5|10864.5|10863.6|10861.3|10860.7|265
1675212900000|2023-02-01 00:55:00|10863.5|10862.6|10862.9|10862|10864.6|10863.7|10862.5|10861.6|185
1675213200000|2023-02-01 01:00:00|10863|10862.1|10861.3|10860.4|10864.3|10863.5|10860.7|10859.9|330
1675213500000|2023-02-01 01:05:00|10861.2|10860.3|10862.6|10861.7|10862.7|10861.9|10860.5|10859.7|243
1675213800000|2023-02-01 01:10:00|10862.5|10861.6|10861.6|10860.5|10862.7|10861.9|10860.1|10859.2|260
1675214100000|2023-02-01 01:15:00|10861.5|10860.6|10862.4|10861.5|10863|10862.1|10861|10860.2|259
1675214400000|2023-02-01 01:20:00|10862.3|10861.4|10861.8|10861.2|10862.7|10861.6|10860.1|10859.3|310
1675214700000|2023-02-01 01:25:00|10861.9|10861.3|10861|10860.1|10862.5|10861.9|10859.9|10859|297
1675215000000|2023-02-01 01:30:00|10861.1|10860.2|10863|10862.1|10863.1|10862.3|10860.4|10859.5|240
1675215300000|2023-02-01 01:35:00|10862.8|10861.9|10862.2|10861.3|10863.5|10862.6|10860.9|10860|187
1675215600000|2023-02-01 01:40:00|10862|10861.1|10861.5|10860.6|10863.1|10862.2|10861|10860.1|177
1675215900000|2023-02-01 01:45:00|10861.2|10860.3|10859.5|10858.6|10862|10861.1|10859.5|10858.6|184
1675216200000|2023-02-01 01:50:00|10859.4|10858.5|10857.9|10857.3|10859.5|10858.6|10857.7|10856.8|202
1675216500000|2023-02-01 01:55:00|10858.1|10857.2|10857.8|10856.9|10858.4|10857.5|10857.5|10856.6|183
1675216800000|2023-02-01 02:00:00|10857.7|10856.8|10856|10855.1|10857.8|10856.9|10855|10854.1|175
1675217100000|2023-02-01 02:05:00|10856.1|10855.2|10856.4|10855.5|10856.8|10856.1|10855.6|10854.9|114
1675217400000|2023-02-01 02:10:00|10856.5|10855.6|10855.7|10854.8|10856.8|10855.9|10855.5|10854.7|133
1675217700000|2023-02-01 02:15:00|10855.8|10854.9|10856|10855.1|10856.2|10855.4|10854.5|10853.7|142
1675218000000|2023-02-01 02:20:00|10856.1|10855.2|10854|10853.4|10856.1|10855.3|10853.5|10852.7|155
1675218300000|2023-02-01 02:25:00|10853.7|10852.8|10855.2|10854.6|10855.7|10854.8|10852.9|10852.2|148
1675218600000|2023-02-01 02:30:00|10855.3|10854.7|10855.4|10854.5|10856.6|10855.8|10854|10853.1|208
1675218900000|2023-02-01 02:35:00|10855.5|10854.6|10853.6|10853|10855.7|10854.8|10852.8|10851.9|175
1675219200000|2023-02-01 02:40:00|10853.5|10852.9|10854.3|10853.4|10855.3|10854.4|10853.5|10852.8|150
1675219500000|2023-02-01 02:45:00|10854.2|10853.3|10854.1|10853.2|10854.7|10853.8|10852.6|10851.7|171
1675219800000|2023-02-01 02:50:00|10853.8|10852.9|10854.3|10853.4|10855.2|10854.3|10853.7|10852.8|138
1675220100000|2023-02-01 02:55:00|10854.4|10853.5|10854.4|10853.5|10857.2|10856.4|10853.6|10852.7|273
1675220400000|2023-02-01 03:00:00|10854.5|10853.6|10855.1|10854.2|10855.4|10854.3|10853|10852.1|187
1675220700000|2023-02-01 03:05:00|10854.9|10854.3|10856.8|10855.9|10856.9|10856.1|10854.5|10853.7|165
1675221000000|2023-02-01 03:10:00|10856.7|10856.1|10857.1|10856.2|10857.2|10856.3|10855.7|10854.8|174
1675221300000|2023-02-01 03:15:00|10856.9|10856|10856.7|10855.8|10856.9|10856|10856.1|10855.2|76
1675221600000|2023-02-01 03:20:00|10856.8|10855.9|10858|10857.1|10858|10857.1|10856.8|10855.9|122
1675221900000|2023-02-01 03:25:00|10857.9|10857|10860.1|10859.2|10860.5|10859.4|10857.7|10856.8|120
1675222200000|2023-02-01 03:30:00|10860.2|10859.3|10859.3|10858.1|10860.3|10859.3|10859.1|10857.9|97
1675222500000|2023-02-01 03:35:00|10859.2|10858.3|10859.1|10858.2|10859.7|10858.8|10858.7|10857.8|126
1675222800000|2023-02-01 03:40:00|10859.2|10858.3|10861.8|10860.9|10862|10861|10858.9|10858.2|102
1675223100000|2023-02-01 03:45:00|10861.5|10860.6|10862.8|10861.9|10862.8|10862.1|10861.2|10860.3|93
1675223400000|2023-02-01 03:50:00|10862.7|10861.8|10863.3|10862.4|10863.3|10862.5|10861.2|10860.2|132
1675223700000|2023-02-01 03:55:00|10863.2|10862.3|10863.3|10862.4|10863.5|10862.4|10862.1|10861.1|89
1675224000000|2023-02-01 04:00:00|10863.4|10862.5|10865.4|10864.5|10865.4|10864.5|10863.2|10862.2|94
1675224300000|2023-02-01 04:05:00|10865.9|10865|10865.3|10864.4|10866.4|10865.5|10864.7|10863.8|143
1675224600000|2023-02-01 04:10:00|10865.4|10864.5|10866.7|10865.8|10866.9|10866.2|10865|10864.2|164
1675224900000|2023-02-01 04:15:00|10866.8|10865.9|10867.9|10867|10868.2|10867.3|10866.2|10865.4|119
1675225200000|2023-02-01 04:20:00|10867.8|10866.9|10866.8|10865.9|10867.9|10867|10866.1|10865.2|90
1675225500000|2023-02-01 04:25:00|10866.7|10865.8|10867.8|10866.9|10868.1|10867.2|10865.6|10864.7|127
1675225800000|2023-02-01 04:30:00|10868|10867.1|10866.9|10866|10868.9|10868.1|10866.6|10865.8|152
1675226100000|2023-02-01 04:35:00|10867.2|10866.3|10867.8|10866.9|10868.3|10867.4|10866.6|10865.9|167
1675226400000|2023-02-01 04:40:00|10867.7|10866.8|10866.9|10866|10869.4|10868.5|10866.8|10865.9|174
1675226700000|2023-02-01 04:45:00|10866.7|10865.8|10865.6|10864.7|10866.9|10866|10865.1|10864.2|142
1675227000000|2023-02-01 04:50:00|10865.7|10864.8|10866.2|10865.6|10866.7|10865.9|10865.3|10864.4|145
1675227300000|2023-02-01 04:55:00|10866.1|10865.5|10866.3|10865.4|10868|10867.2|10866.1|10865|127
1675227600000|2023-02-01 05:00:00|10866.2|10865.3|10866.8|10865.9|10867.4|10866.6|10865.9|10865|109
1675227900000|2023-02-01 05:05:00|10866.9|10865.8|10868.9|10868|10869|10868.1|10866.7|10865.8|114
1675228200000|2023-02-01 05:10:00|10868.8|10867.9|10869.9|10869|10870.5|10869.7|10868.6|10867.8|94
1675228500000|2023-02-01 05:15:00|10870|10869.1|10869.7|10868.8|10871|10870.2|10869.6|10868.7|125
1675228800000|2023-02-01 05:20:00|10869.4|10868.4|10869.1|10868.5|10869.7|10868.8|10868.8|10867.9|111
1675229100000|2023-02-01 05:25:00|10869.2|10868.6|10867.3|10866.4|10869.4|10868.6|10866.8|10865.9|147
1675229400000|2023-02-01 05:30:00|10867.2|10866.3|10869.9|10869|10870|10869.1|10867|10866.1|167
1675229700000|2023-02-01 05:35:00|10869.8|10868.9|10868.9|10868|10869.9|10869|10868.3|10867.4|109
1675230000000|2023-02-01 05:40:00|10868.8|10867.9|10870.4|10869.5|10871|10870.2|10868.1|10867.2|146
1675230300000|2023-02-01 05:45:00|10870.5|10869.6|10874.5|10873.6|10874.5|10873.6|10869.8|10868.6|160
1675230600000|2023-02-01 05:50:00|10874.4|10873.5|10873.5|10872.1|10875.4|10874.8|10872.3|10871.4|163
1675230900000|2023-02-01 05:55:00|10873.4|10872.3|10872.1|10871.2|10873.9|10873|10871.6|10870.7|192
1675231200000|2023-02-01 06:00:00|10872|10871.1|10874.1|10873.2|10874.5|10873.6|10871.2|10870.2|257
1675231500000|2023-02-01 06:05:00|10874.2|10873.3|10873.3|10872.4|10876|10875.1|10872.8|10871.8|198
1675231800000|2023-02-01 06:10:00|10873.2|10872.6|10872.9|10872|10874.3|10873.5|10872.2|10871.3|164
1675232100000|2023-02-01 06:15:00|10872.8|10871.9|10873.3|10872.4|10873.5|10872.6|10871.7|10870.8|164
1675232400000|2023-02-01 06:20:00|10873.5|10872.6|10874|10873.1|10874.4|10873.5|10872.5|10871.6|181
1675232700000|2023-02-01 06:25:00|10873.9|10873|10873.1|10872.5|10874.5|10873.6|10873.1|10872.2|148
1675233000000|2023-02-01 06:30:00|10873.2|10872.6|10876.4|10875.5|10877.3|10876.4|10873.2|10872.6|225
1675233300000|2023-02-01 06:35:00|10876.3|10875.4|10877|10876.1|10877.2|10876.3|10875.5|10874.7|181
1675233600000|2023-02-01 06:40:00|10877.1|10876.2|10871.8|10870.9|10877.5|10876.6|10871.7|10870.9|208
1675233900000|2023-02-01 06:45:00|10871.7|10870.8|10870.3|10869.4|10874.4|10873.7|10869.9|10869.2|287
1675234200000|2023-02-01 06:50:00|10870.5|10869.6|10868.8|10867.9|10871.3|10870.5|10866.3|10865.4|313
1675234500000|2023-02-01 06:55:00|10868.7|10867.8|10870|10869.4|10871.4|10870.5|10867.7|10866.9|308
1675234800000|2023-02-01 07:00:00|10870.2|10869.3|10873.3|10872.4|10874|10873.1|10868.6|10867.7|482
1675235100000|2023-02-01 07:05:00|10873.2|10872.3|10873.4|10872.5|10876|10875.2|10873.1|10872.2|371
1675235400000|2023-02-01 07:10:00|10873.5|10872.6|10872.8|10871.9|10873.6|10872.7|10871.5|10870.6|380
1675235700000|2023-02-01 07:15:00|10872.7|10871.8|10878.3|10877.4|10879.9|10879.3|10872.7|10871.8|383
1675236000000|2023-02-01 07:20:00|10878.9|10878|10877.9|10877|10880.9|10880|10876.9|10876.1|425
1675236300000|2023-02-01 07:25:00|10877.8|10876.9|10878.2|10877.3|10879.1|10878|10876.3|10875.4|384
1675236600000|2023-02-01 07:30:00|10878.3|10877.4|10874.3|10873.4|10878.7|10878.1|10873.8|10872.9|403
1675236900000|2023-02-01 07:35:00|10874.5|10873.6|10872.7|10871.8|10875|10874.2|10868.2|10867.2|501
1675237200000|2023-02-01 07:40:00|10872.4|10871.5|10870|10869.1|10873.2|10872.5|10868.8|10867.9|314
1675237500000|2023-02-01 07:45:00|10870.2|10869.3|10869.3|10868.4|10871.9|10871|10868.7|10867.8|306
1675237800000|2023-02-01 07:50:00|10869.2|10868.3|10873.3|10872.4|10873.9|10873.1|10867|10866.3|537
1675238100000|2023-02-01 07:55:00|10873.5|10872.6|10880.8|10879.4|10884.1|10883.5|10873.5|10872.6|767
1675238400000|2023-02-01 08:00:00|10881|10879.9|10879.5|10878.6|10884.2|10883.3|10877.7|10876.7|769
1675238700000|2023-02-01 08:05:00|10879.6|10878.7|10875.8|10875.2|10880.6|10879.8|10873.7|10872.9|496
1675239000000|2023-02-01 08:10:00|10876|10875.1|10874.5|10873.6|10877.8|10877.1|10874.2|10873.4|488
1675239300000|2023-02-01 08:15:00|10874.8|10873.9|10877.6|10877|10879.2|10878.4|10874.2|10873.4|454
1675239600000|2023-02-01 08:20:00|10877.7|10877.1|10878.1|10877.5|10878.5|10877.6|10870.1|10869.4|568
1675239900000|2023-02-01 08:25:00|10878.2|10877.2|10879.3|10878.7|10879.9|10879.3|10875.4|10874.6|451
1675240200000|2023-02-01 08:30:00|10879.5|10878.6|10882|10881.1|10884.4|10883.8|10879|10878.4|478
1675240500000|2023-02-01 08:35:00|10881.9|10881|10883.5|10882.6|10886|10885.3|10880.9|10880.1|497
1675240800000|2023-02-01 08:40:00|10883.6|10882.7|10884|10883.1|10888.7|10887.9|10883.2|10882.4|543
1675241100000|2023-02-01 08:45:00|10884.1|10883.2|10885.6|10884.1|10886.8|10886.2|10883|10882.1|614
1675241400000|2023-02-01 08:50:00|10885.5|10884.2|10886.9|10886|10888.1|10887.2|10883.2|10882.5|513
1675241700000|2023-02-01 08:55:00|10887.1|10885.9|10888.1|10887.2|10889.1|10888.4|10885.9|10885.2|441
1675242000000|2023-02-01 09:00:00|10888|10887.1|10880.8|10879.9|10889.2|10888.3|10880.7|10879.9|591
1675242300000|2023-02-01 09:05:00|10880.9|10880|10882.8|10881.9|10884|10883.4|10880|10879.2|486
1675242600000|2023-02-01 09:10:00|10882.7|10881.8|10884.6|10883.7|10885.4|10884.6|10881.8|10881|448
1675242900000|2023-02-01 09:15:00|10884.7|10883.8|10882.6|10882|10885.1|10884.3|10881.1|10880.5|398
1675243200000|2023-02-01 09:20:00|10882.7|10881.8|10882.7|10881.8|10883.3|10882.6|10881.3|10880.7|324
1675243500000|2023-02-01 09:25:00|10882.8|10881.9|10883.2|10882.3|10884.5|10883.6|10881.9|10881|296
1675243800000|2023-02-01 09:30:00|10883.3|10882.4|10880.1|10879.2|10883.7|10882.9|10879|10878.2|440
1675244100000|2023-02-01 09:35:00|10880|10879.1|10885.1|10884.5|10886.8|10886.2|10879.4|10878.8|454
1675244400000|2023-02-01 09:40:00|10885|10884.4|10884.8|10884.2|10887.3|10886.5|10883.5|10882.7|396
1675244700000|2023-02-01 09:45:00|10884.9|10884|10887|10886.1|10888.6|10887.9|10884|10883.2|367
1675245000000|2023-02-01 09:50:00|10887.1|10886.2|10884.6|10883.7|10888.4|10887.6|10884.6|10883.7|389
1675245300000|2023-02-01 09:55:00|10884.8|10883.9|10884.5|10882.4|10885.7|10884.9|10880.8|10879.9|425
1675245600000|2023-02-01 10:00:00|10884.1|10881.9|10884.9|10884|10889.3|10888.4|10880.7|10878.4|729
1675245900000|2023-02-01 10:05:00|10885|10884.1|10886|10885.1|10886.3|10885.4|10883.2|10882.4|475
1675246200000|2023-02-01 10:10:00|10886.1|10885.2|10886.4|10885.5|10890.2|10889.2|10886|10885.1|435
1675246500000|2023-02-01 10:15:00|10886.5|10885.6|10884.5|10883.6|10887.2|10886.6|10883.9|10882.9|327
1675246800000|2023-02-01 10:20:00|10884.1|10883.5|10883.6|10883|10884.9|10884.2|10881.4|10880.6|342
1675247100000|2023-02-01 10:25:00|10883.7|10883.1|10886.1|10885.2|10888.9|10887.8|10883.7|10883.1|349
1675247400000|2023-02-01 10:30:00|10885.8|10885.1|10887.2|10886.3|10889.2|10888.3|10885.7|10885.1|271
1675247700000|2023-02-01 10:35:00|10887.1|10886.2|10887.4|10886.5|10889.1|10888.3|10885.5|10884.8|365
1675248000000|2023-02-01 10:40:00|10887.3|10886.4|10888.5|10887.6|10890.1|10889.4|10887.1|10886.2|312
1675248300000|2023-02-01 10:45:00|10888.6|10887.7|10886.2|10885.3|10890.4|10889.7|10885.6|10884.7|320
1675248600000|2023-02-01 10:50:00|10886.3|10885.4|10892.2|10891.3|10894.2|10893.5|10886.2|10885.3|399
1675248900000|2023-02-01 10:55:00|10892.1|10891.2|10892.6|10892|10892.9|10892.3|10888.9|10888.1|355
1675249200000|2023-02-01 11:00:00|10892.7|10892.1|10892.1|10891.5|10894|10893.3|10889|10888.3|403
1675249500000|2023-02-01 11:05:00|10891.7|10891.1|10889.3|10888.4|10893.7|10892.8|10889.1|10888.1|396
1675249800000|2023-02-01 11:10:00|10889.2|10888.6|10891.2|10890.3|10893.5|10892.9|10889.2|10888.6|435
1675250100000|2023-02-01 11:15:00|10891.3|10890.4|10894.6|10894|10895.2|10894.5|10890.9|10890.2|293
1675250400000|2023-02-01 11:20:00|10894.7|10893.8|10896|10895.1|10896.6|10896|10893.9|10893.2|436
1675250700000|2023-02-01 11:25:00|10895.9|10895|10893.9|10893|10897.3|10896.5|10893.4|10892.6|446
1675251000000|2023-02-01 11:30:00|10893.8|10893.2|10894|10893.1|10896.1|10895.3|10893.8|10892.9|316
1675251300000|2023-02-01 11:35:00|10894.1|10893.2|10894.5|10893.9|10895.5|10894.8|10890.4|10889.6|381
1675251600000|2023-02-01 11:40:00|10894.6|10894|10894.8|10893.9|10897.2|10896.6|10894.3|10893.4|338
1675251900000|2023-02-01 11:45:00|10894.9|10894|10893.4|10892.5|10895.5|10894.9|10893.2|10892.5|216
1675252200000|2023-02-01 11:50:00|10893.5|10892.6|10891.3|10890.7|10895|10894.2|10891.2|10890.5|284
1675252500000|2023-02-01 11:55:00|10891.6|10891.4|10893|10892.1|10894.5|10893.6|10891.6|10891.3|325
1675252800000|2023-02-01 12:00:00|10893.1|10892.2|10893.5|10892.6|10894|10893.4|10890|10889.4|359
1675253100000|2023-02-01 12:05:00|10893.4|10892.5|10894.2|10893.3|10895.1|10894.4|10893.3|10892.4|226
1675253400000|2023-02-01 12:10:00|10894.3|10893.7|10893|10892.1|10894.8|10894.2|10892.4|10891.6|275
1675253700000|2023-02-01 12:15:00|10892.9|10892|10894.1|10893.5|10895.4|10894.6|10892.9|10892|323
1675254000000|2023-02-01 12:20:00|10894.2|10893.6|10893.9|10893|10896.4|10895.7|10893.4|10892.8|270
1675254300000|2023-02-01 12:25:00|10894|10893.1|10896.5|10895.6|10896.5|10895.7|10892.6|10891.8|147
1675254600000|2023-02-01 12:30:00|10896.4|10895.5|10896.5|10895.6|10896.8|10896.1|10895.3|10894.4|236
1675254900000|2023-02-01 12:35:00|10896.4|10895.5|10893.3|10892.4|10898.3|10897.6|10892.7|10891.9|273
1675255200000|2023-02-01 12:40:00|10893.4|10892.5|10896.4|10895.5|10896.5|10895.7|10893.3|10892.4|187
1675255500000|2023-02-01 12:45:00|10896.1|10895.2|10889.2|10888.6|10896.3|10895.5|10888.5|10887.9|385
1675255800000|2023-02-01 12:50:00|10889.4|10888.5|10891.6|10891|10892.5|10891.8|10888.4|10887.8|297
1675256100000|2023-02-01 12:55:00|10891.7|10891.1|10891.7|10891.1|10895.5|10894.7|10890.7|10889.8|488
1675256400000|2023-02-01 13:00:00|10892.2|10891.3|10891.1|10890.2|10893|10892.2|10888.6|10887.8|428
1675256700000|2023-02-01 13:05:00|10891.4|10890.5|10893.4|10892.5|10893.4|10892.7|10889|10888.4|415
1675257000000|2023-02-01 13:10:00|10893.5|10892.6|10895.4|10892.9|10896.4|10895.4|10893.2|10892.3|585
1675257300000|2023-02-01 13:15:00|10895.6|10892.6|10899.5|10898.9|10908|10907.1|10894.4|10892.4|1081
1675257600000|2023-02-01 13:20:00|10899.7|10899.1|10903.2|10902.3|10907.3|10906.6|10899.7|10899.1|928
1675257900000|2023-02-01 13:25:00|10903.5|10902.9|10901|10900.4|10906|10905.4|10899.6|10898.9|615
1675258200000|2023-02-01 13:30:00|10900.8|10900.2|10901.5|10900.9|10906|10905.4|10900.5|10899.7|638
1675258500000|2023-02-01 13:35:00|10901.6|10901|10902.4|10901.8|10904.8|10904|10901|10900.2|518
1675258800000|2023-02-01 13:40:00|10902.2|10901.3|10903.9|10903|10905.2|10904.3|10900.1|10899.5|589
1675259100000|2023-02-01 13:45:00|10903.8|10902.9|10905.7|10905.1|10907.4|10906.8|10903.8|10902.9|494
1675259400000|2023-02-01 13:50:00|10905.6|10905|10909|10908.4|10909.7|10909.1|10905.5|10904.9|486
1675259700000|2023-02-01 13:55:00|10909.1|10908.2|10904.4|10903.8|10910.3|10909.7|10904.1|10903.5|551
1675260000000|2023-02-01 14:00:00|10904.5|10903.6|10903.9|10903.3|10906.5|10905.9|10903.5|10902.8|483
1675260300000|2023-02-01 14:05:00|10903.5|10903|10908.8|10907.9|10911.2|10910.6|10902.9|10902.1|502
1675260600000|2023-02-01 14:10:00|10908.7|10907.8|10909.6|10908.7|10911.1|10910.2|10908|10907.3|462
1675260900000|2023-02-01 14:15:00|10909.7|10908.8|10905.9|10905.3|10909.7|10908.9|10904.4|10903.8|435
1675261200000|2023-02-01 14:20:00|10905.6|10905|10904.3|10903.4|10908.6|10908|10904.2|10903.3|427
1675261500000|2023-02-01 14:25:00|10904.2|10903.3|10903.6|10902.7|10906.7|10905.9|10903|10902.4|413
1675261800000|2023-02-01 14:30:00|10903.7|10902.8|10905.2|10904.3|10905.6|10905|10902|10901.4|642
1675262100000|2023-02-01 14:35:00|10904.4|10903.8|10906.8|10905.9|10906.8|10906|10903|10902.2|513
1675262400000|2023-02-01 14:40:00|10906.6|10906|10902.5|10901.4|10907.1|10906.5|10902.2|10900.9|495
1675262700000|2023-02-01 14:45:00|10902.2|10901.3|10905.2|10904.3|10909|10908.4|10901.8|10900.7|661
1675263000000|2023-02-01 14:50:00|10905.1|10904.2|10906.4|10905.8|10909.4|10908.8|10904.5|10903.9|546
1675263300000|2023-02-01 14:55:00|10906.5|10905.9|10905.5|10903.6|10907.6|10907|10902.9|10901.6|592
1675263600000|2023-02-01 15:00:00|10906.6|10904.2|10898.3|10897.4|10909.3|10906.7|10890.3|10887.4|1626
1675263900000|2023-02-01 15:05:00|10898.4|10897.8|10897.6|10897|10901.4|10900.5|10893.6|10892.8|1105
1675264200000|2023-02-01 15:10:00|10897.4|10896.8|10899.4|10898.8|10904.6|10904|10895.5|10894.8|946
1675264500000|2023-02-01 15:15:00|10899.5|10898.9|10898.3|10897.4|10900.5|10899.9|10894.4|10893.8|854
1675264800000|2023-02-01 15:20:00|10898.2|10897.3|10898|10897.4|10898.7|10897.9|10892.4|10891.5|837
1675265100000|2023-02-01 15:25:00|10898.3|10897.7|10904.8|10904.2|10905|10904.2|10894.2|10893.4|996
1675265400000|2023-02-01 15:30:00|10904.9|10904.3|10904.3|10903.7|10906.4|10905.5|10900.7|10899.9|876
1675265700000|2023-02-01 15:35:00|10904.4|10903.8|10907.9|10907.3|10908.6|10908|10904|10903.4|717
1675266000000|2023-02-01 15:40:00|10907.8|10907.2|10907.5|10906.9|10910.1|10909.3|10905|10904.2|782
1675266300000|2023-02-01 15:45:00|10907.4|10906.8|10910.5|10909.9|10913.1|10912.3|10906.9|10906.3|770
1675266600000|2023-02-01 15:50:00|10910.6|10910|10918.2|10917.3|10918.8|10918|10907.8|10907.2|842
1675266900000|2023-02-01 15:55:00|10918.3|10917.4|10920.2|10919.3|10925.2|10924.5|10917.5|10916.9|845
1675267200000|2023-02-01 16:00:00|10919.9|10919.2|10919.1|10918.5|10922.2|10921.5|10914.5|10913.9|899
1675267500000|2023-02-01 16:05:00|10919.3|10918.4|10917.9|10917.3|10922|10921.4|10917.4|10916.6|747
1675267800000|2023-02-01 16:10:00|10918|10917.4|10919.8|10919.2|10921.9|10921.1|10918|10917.2|595
1675268100000|2023-02-01 16:15:00|10919.9|10919.3|10918.3|10917.7|10920.6|10919.9|10916.4|10915.7|502
1675268400000|2023-02-01 16:20:00|10918.2|10917.6|10918.4|10917.8|10922.6|10922|10918|10917.3|560
1675268700000|2023-02-01 16:25:00|10918.5|10917.9|10919.2|10918.3|10920.1|10919.4|10917.5|10916.8|571
1675269000000|2023-02-01 16:30:00|10919.1|10918.5|10922.1|10921.2|10922.5|10921.9|10917.6|10916.7|411
1675269300000|2023-02-01 16:35:00|10922|10921.4|10922|10921.4|10922.3|10921.6|10919.9|10919.2|356
1675269600000|2023-02-01 16:40:00|10922.1|10921.5|10922.1|10921.2|10924.6|10923.8|10921.7|10920.8|349
1675269900000|2023-02-01 16:45:00|10922|10921.1|10918.7|10917.8|10922.1|10921.2|10917.5|10916.8|399
1675270200000|2023-02-01 16:50:00|10918.5|10917.9|10917.9|10917.3|10919.2|10918.4|10916|10915.2|412
1675270500000|2023-02-01 16:55:00|10918.1|10917.5|10916.9|10916.3|10919.4|10918.6|10916.4|10915.6|453
1675270800000|2023-02-01 17:00:00|10917|10916.4|10917.9|10917.3|10919.3|10918.7|10916.5|10915.9|427
1675271100000|2023-02-01 17:05:00|10918|10917.4|10917|10916.4|10918.5|10917.9|10916.1|10915.4|470
1675271400000|2023-02-01 17:10:00|10916.9|10916.3|10914.9|10914|10919|10918.3|10914|10913.3|436
1675271700000|2023-02-01 17:15:00|10914.8|10913.9|10913.2|10912.3|10916.3|10915.5|10912.7|10911.9|342
1675272000000|2023-02-01 17:20:00|10913.4|10912.5|10914.4|10913.8|10914.5|10913.9|10911.6|10911|402
1675272300000|2023-02-01 17:25:00|10914.1|10913.5|10913.4|10912.5|10914.5|10913.8|10911.7|10911.1|297
1675272600000|2023-02-01 17:30:00|10913.5|10912.6|10911|10910.1|10914.2|10913.5|10910.2|10909.3|328
1675272900000|2023-02-01 17:35:00|10911.1|10910.5|10908.9|10908.3|10911.3|10910.5|10908.6|10907.8|358
1675273200000|2023-02-01 17:40:00|10909|10908.1|10908.9|10908|10910.5|10909.8|10908.2|10907.5|287
1675273500000|2023-02-01 17:45:00|10908.8|10907.9|10907.4|10906.5|10909.1|10908.2|10906.6|10905.8|271
1675273800000|2023-02-01 17:50:00|10907.3|10906.4|10906.8|10905.9|10907.9|10907.2|10905.2|10904.5|196
1675274100000|2023-02-01 17:55:00|10906.7|10905.8|10908.2|10907.6|10908.3|10907.6|10905.2|10904.4|305
1675274400000|2023-02-01 18:00:00|10908.4|10907.8|10911.6|10911|10911.6|10911|10906.3|10905.7|418
1675274700000|2023-02-01 18:05:00|10911.8|10911.2|10915.6|10914.7|10915.9|10915.1|10911.6|10910.8|369
1675275000000|2023-02-01 18:10:00|10915.7|10914.8|10916.1|10915.5|10916.3|10915.6|10913.9|10913|309
1675275300000|2023-02-01 18:15:00|10916|10915.4|10917.7|10916.8|10918.7|10917.8|10915.9|10915.1|276
1675275600000|2023-02-01 18:20:00|10917.5|10916.9|10918.7|10917.8|10920.3|10919.7|10917.4|10916.5|311
1675275900000|2023-02-01 18:25:00|10918.6|10917.7|10917.6|10917|10919.8|10919|10916.2|10915.3|318
1675276200000|2023-02-01 18:30:00|10917.7|10917.1|10917.2|10916.3|10918.8|10917.9|10916.1|10915.3|290
1675276500000|2023-02-01 18:35:00|10917.3|10916.4|10917|10916.1|10917.3|10916.6|10915|10914.2|213
1675276800000|2023-02-01 18:40:00|10917.1|10916.5|10916.8|10915.9|10921.3|10920.4|10915.9|10915|504
1675277100000|2023-02-01 18:45:00|10916.7|10915.8|10909.6|10908.7|10916.9|10916.1|10908.9|10908.1|559
1675277400000|2023-02-01 18:50:00|10909.7|10908.8|10913.8|10912.9|10914.3|10913.5|10909.6|10908.7|409
1675277700000|2023-02-01 18:55:00|10913.7|10912.8|10921.3|10915.3|10922.5|10916.7|10913.7|10910.1|896
1675278000000|2023-02-01 19:00:00|10920.1|10914.1|10899.4|10898.5|10926.4|10925.3|10893|10891.4|2507
1675278300000|2023-02-01 19:05:00|10899.9|10899|10910.9|10910|10911.8|10910.9|10891.9|10891|2024
1675278600000|2023-02-01 19:10:00|10911.1|10910.2|10912.5|10911.6|10919.4|10918.5|10908.2|10907.3|1774
1675278900000|2023-02-01 19:15:00|10912.4|10911.5|10907.3|10906.4|10914.1|10913.2|10904.1|10903.2|1685
1675279200000|2023-02-01 19:20:00|10907.2|10906.3|10908.5|10907.6|10912.2|10911.3|10906|10905.1|1397
1675279500000|2023-02-01 19:25:00|10908.4|10907.3|10911.4|10910.5|10914.7|10913.8|10904.2|10903.3|1530
1675279800000|2023-02-01 19:30:00|10911.3|10910.4|10907.2|10906.2|10915.8|10914.9|10889.3|10888.3|2332
1675280100000|2023-02-01 19:35:00|10906.7|10905.8|10938|10936.7|10943.5|10942.6|10902.1|10900.9|2467
1675280400000|2023-02-01 19:40:00|10938.3|10937.4|10973.7|10972.8|10974.6|10973.7|10935.6|10934.7|2451
1675280700000|2023-02-01 19:45:00|10973.9|10972.9|10967.5|10966.6|10986.4|10985.5|10964.2|10963.2|2304
1675281000000|2023-02-01 19:50:00|10967.1|10966.2|10979.8|10978.8|10984.9|10984|10966|10965.1|2217
1675281300000|2023-02-01 19:55:00|10979.9|10978.9|10978.4|10977.5|10986|10985.1|10974.3|10973.4|1922
1675281600000|2023-02-01 20:00:00|10978.5|10977.6|10987.2|10986.2|10992|10991.1|10978.1|10977.2|1806
1675281900000|2023-02-01 20:05:00|10986.8|10986.3|10990.6|10989.7|11002.2|11001|10986.8|10985.4|2005
1675282200000|2023-02-01 20:10:00|10990.3|10989.4|10980.1|10979.2|10990.3|10989.4|10977|10976.1|1737
1675282500000|2023-02-01 20:15:00|10979.8|10978.9|10987.3|10986.4|10989.8|10988.9|10969.8|10968.9|1720
1675282800000|2023-02-01 20:20:00|10987.4|10986.5|10984.4|10983.5|10987.4|10986.5|10980.3|10978.2|1639
1675283100000|2023-02-01 20:25:00|10984.7|10983.8|10993.2|10992.3|10994.3|10993.4|10984.2|10983.3|1128
1675283400000|2023-02-01 20:30:00|10993.3|10992.4|10995.2|10994.3|10997.4|10996.5|10992.5|10991.6|978
1675283700000|2023-02-01 20:35:00|10995.3|10994.2|10996.7|10995.8|10997.1|10996.2|10994.6|10993.4|991
1675284000000|2023-02-01 20:40:00|10996.5|10995.6|10996.3|10995.4|11000.9|10999.8|10995.7|10994.8|954
1675284300000|2023-02-01 20:45:00|10996|10995.1|10991.8|10990.9|10999.3|10998.3|10989.7|10988.8|1114
1675284600000|2023-02-01 20:50:00|10991.2|10990.3|10986.6|10985.7|10991.2|10990.3|10984.7|10983.5|938
1675284900000|2023-02-01 20:55:00|10986.3|10985.4|10988.9|10987.7|10990.3|10989.7|10985.9|10985|719
1675285200000|2023-02-01 21:00:00|10988.6|10987.5|10985.3|10984.4|10989.8|10988.8|10985.2|10984.3|546
1675285500000|2023-02-01 21:05:00|10985.4|10984.5|10988.1|10987.2|10989.2|10988.3|10984.5|10983.5|490
1675285800000|2023-02-01 21:10:00|10988|10987.1|10985.8|10984.9|10989.7|10988.8|10985.4|10984.5|233
1675286100000|2023-02-01 21:15:00|10985.7|10984.8|10987.4|10986.5|10987.5|10986.6|10984.8|10983.9|271
1675286400000|2023-02-01 21:20:00|10987.3|10986.4|10984.6|10983.7|10987.4|10986.5|10983.9|10983|174
1675286700000|2023-02-01 21:25:00|10984.7|10983.8|10984.4|10983.5|10986|10985.1|10983.7|10982.8|190
1675287000000|2023-02-01 21:30:00|10984.5|10983.6|10987.8|10986.7|10987.9|10986.9|10984.2|10983.3|188
1675287300000|2023-02-01 21:35:00|10987.7|10986.5|10987.4|10986.3|10988.7|10987.8|10987.1|10986.1|243
1675287600000|2023-02-01 21:40:00|10987.3|10986.4|10988.8|10987.9|10989.8|10988.6|10987.3|10986.2|277
1675287900000|2023-02-01 21:45:00|10989|10987.7|10990.5|10989.3|10991|10989.9|10988.7|10987.5|304
1675288200000|2023-02-01 21:50:00|10990.8|10989.4|10989.1|10987.8|10991.3|10990.2|10989|10987.7|340
1675288500000|2023-02-01 21:55:00|10989|10987.9|10993.2|10987.2|10995.6|10989.9|10988.8|10986.6|457
1675288800000|2023-02-01 22:00:00|10994|10988|10993.3|10987.3|10995.3|10989.3|10988.2|10984.8|70
1675289100000|2023-02-01 22:05:00|10992.6|10986.6|10992.3|10986.3|10992.9|10986.9|10989.7|10985.8|47
1675289400000|2023-02-01 22:10:00|10992.4|10986.4|10989.5|10985.8|10992.6|10986.6|10989.4|10985.5|103
1675289700000|2023-02-01 22:15:00|10989.2|10985.9|10989.3|10984.7|10990.1|10986|10988.7|10983.7|62
1675290000000|2023-02-01 22:20:00|10989.5|10984.3|10989.2|10986.1|10989.9|10986.3|10989|10983.7|86
1675290300000|2023-02-01 22:25:00|10989.3|10986.3|10989.7|10986.7|10990.3|10986.8|10989.2|10986.1|55
1675290600000|2023-02-01 22:30:00|10990.1|10987.4|10992.4|10986.4|10993.4|10988.7|10989.3|10985.4|590
1675290900000|2023-02-01 22:35:00|10992.3|10986.3|10990.9|10987.2|10992.8|10988.9|10987.9|10984.9|751
1675291200000|2023-02-01 22:40:00|10991.2|10987|10990.4|10987.6|10991.9|10988.4|10987.8|10984.1|519
1675291500000|2023-02-01 22:45:00|10991|10987.5|10990.7|10987.3|10991.2|10987.9|10989.6|10986.6|159
1675291800000|2023-02-01 22:50:00|10990.6|10987.4|10990.2|10987.4|10991.3|10987.9|10988|10985.4|193
1675292100000|2023-02-01 22:55:00|10990|10987.5|10989.8|10986.5|10992.5|10988.3|10989|10984.8|456
1675292400000|2023-02-01 23:00:00|10990.7|10985.5|10996.5|10992.4|10998|10993.9|10989.7|10984.7|515
1675292700000|2023-02-01 23:05:00|10996.6|10992.6|11001.5|10998.2|11001.8|10998.8|10996.1|10992.6|418
1675293000000|2023-02-01 23:10:00|11001.4|10998.7|11025.5|11022.1|11031.8|11027.5|11001.4|10997.9|1410
1675293300000|2023-02-01 23:15:00|11025|11022.5|11028.5|11026.5|11034.1|11031.9|11022.9|11021.1|1083
1675293600000|2023-02-01 23:20:00|11028.3|11026.3|11015.5|11014.1|11028.5|11026.7|11014.1|11012.5|906
1675293900000|2023-02-01 23:25:00|11015.6|11014.5|11018.1|11016.8|11018.7|11017.2|11013.4|11012|451
1675294200000|2023-02-01 23:30:00|11018|11016.6|11012.9|11011.1|11020.3|11019.1|11011.9|11010.5|794
1675294500000|2023-02-01 23:35:00|11013.2|11011|11010.7|11009.4|11014.7|11013.1|11008.2|11007.2|671
1675294800000|2023-02-01 23:40:00|11011|11009.5|11012.6|11011.4|11014.1|11012.9|11009.9|11008.5|549
1675295100000|2023-02-01 23:45:00|11012.7|11011.3|11013.2|11011.9|11013.5|11012.2|11010.7|11009.5|329
1675295400000|2023-02-01 23:50:00|11013.1|11011.8|11011.4|11010.5|11013.1|11011.9|11010.7|11009.6|329
1675295700000|2023-02-01 23:55:00|11011.5|11010.6|11013.5|11012.2|11013.7|11012.7|11009.8|11008.8|338
1675296000000|2023-02-02 00:00:00|11013.4|11012.1|11014.8|11013.9|11016.5|11015.3|11012.2|11011.1|614
1675296300000|2023-02-02 00:05:00|11014.9|11014|11014.5|11013.6|11018.9|11018|11013.5|11012.6|505
1675296600000|2023-02-02 00:10:00|11014.6|11013.7|11015.7|11014.8|11016.1|11015|11010.9|11010|454
1675296900000|2023-02-02 00:15:00|11015.6|11014.7|11016|11015.4|11017.7|11016.8|11013.1|11012.2|455
1675297200000|2023-02-02 00:20:00|11016.1|11015.5|11018.8|11017.9|11018.9|11018|11015.1|11014.3|365
1675297500000|2023-02-02 00:25:00|11018.9|11017.8|11019.7|11018.8|11022.4|11021.7|11018.7|11017.8|460
1675297800000|2023-02-02 00:30:00|11019.6|11018.7|11022.7|11021.8|11024|11023.1|11019.6|11018.7|401
1675298100000|2023-02-02 00:35:00|11022.6|11021.7|11016.7|11015.8|11024.6|11023.7|11016.5|11015.6|403
1675298400000|2023-02-02 00:40:00|11016.6|11015.7|11022.8|11021.9|11022.8|11021.9|11015.7|11015.1|326
1675298700000|2023-02-02 00:45:00|11023.1|11022.2|11023.9|11022.7|11024.1|11023.2|11022.4|11021.6|272
1675299000000|2023-02-02 00:50:00|11023.7|11022.8|11024.9|11024|11027.7|11026.5|11023.2|11022.3|489
1675299300000|2023-02-02 00:55:00|11025.2|11024.3|11019.8|11018.5|11025.2|11024.3|11019.5|11018.5|444
1675299600000|2023-02-02 01:00:00|11019.7|11018.8|11020.1|11019.2|11021.2|11020.2|11017.2|11016.4|629
1675299900000|2023-02-02 01:05:00|11019.9|11019|11019.4|11018.2|11022|11020.8|11018.9|11018|468
1675300200000|2023-02-02 01:10:00|11019.5|11018.3|11015.3|11014.4|11020.1|11019.2|11013.7|11012.8|526
1675300500000|2023-02-02 01:15:00|11015.2|11014.3|11014.7|11013.8|11015.5|11014.6|11012.9|11011.9|482
1675300800000|2023-02-02 01:20:00|11014.4|11013.5|11013.8|11012.9|11015.2|11014.2|11011.1|11010.1|458
1675301100000|2023-02-02 01:25:00|11013.7|11012.8|11012.4|11011.5|11014.4|11013.4|11012.2|11011.3|275
1675301400000|2023-02-02 01:30:00|11012.3|11011.4|11011|11010.1|11014.3|11013.4|11009.5|11008.6|427
1675301700000|2023-02-02 01:35:00|11010.8|11009.9|11012.9|11012|11013.1|11012.3|11009.1|11008.2|451
1675302000000|2023-02-02 01:40:00|11012.8|11011.9|11011.7|11010.8|11014.8|11014|11011.7|11010.6|506
1675302300000|2023-02-02 01:45:00|11011.8|11010.9|11008.9|11008|11012|11011.1|11006.8|11005.8|570
1675302600000|2023-02-02 01:50:00|11009|11008.1|11010.5|11009.6|11010.9|11010.1|11008.3|11007.4|293
1675302900000|2023-02-02 01:55:00|11010.4|11009.5|11013.8|11012.9|11014.4|11013.6|11010.1|11009.2|338
1675303200000|2023-02-02 02:00:00|11013.7|11012.8|11016.6|11016|11017.3|11016.4|11012.4|11011.5|456
1675303500000|2023-02-02 02:05:00|11016.7|11015.7|11016.5|11015.6|11018.5|11017.6|11016.2|11015.3|372
1675303800000|2023-02-02 02:10:00|11016.4|11015.5|11017.4|11016.8|11019|11018.2|11016.4|11015.5|345
1675304100000|2023-02-02 02:15:00|11017.5|11016.6|11015.3|11014.4|11017.6|11016.7|11013.6|11012.7|383
1675304400000|2023-02-02 02:20:00|11015.4|11014.5|11014.9|11014|11015.9|11015|11014.2|11013.3|331
1675304700000|2023-02-02 02:25:00|11014.8|11013.9|11018.7|11017.8|11018.7|11017.8|11014.3|11013.4|248
1675305000000|2023-02-02 02:30:00|11019|11018.1|11019.9|11019|11021.9|11021|11018.5|11017.8|364
1675305300000|2023-02-02 02:35:00|11020|11019.1|11018.2|11017.3|11020.1|11019.2|11016.6|11015.7|276
1675305600000|2023-02-02 02:40:00|11018|11017.1|11018.7|11017.8|11019.6|11018.7|11017.3|11016.4|183
1675305900000|2023-02-02 02:45:00|11018.6|11017.7|11018.6|11017.7|11019.1|11018.2|11017.4|11016.5|186
1675306200000|2023-02-02 02:50:00|11018.9|11017.8|11018|11016.8|11019.4|11018.4|11017|11016.1|275
1675306500000|2023-02-02 02:55:00|11017.9|11016.7|11019.5|11018.3|11019.7|11018.7|11015.8|11014.4|657
1675306800000|2023-02-02 03:00:00|11019.6|11018.4|11019.5|11018.6|11019.6|11018.6|11018.1|11017.2|259
1675307100000|2023-02-02 03:05:00|11019.6|11018.7|11019.7|11018.8|11020.3|11019.5|11018.5|11017.7|213
1675307400000|2023-02-02 03:10:00|11019.5|11018.6|11019.4|11018.5|11020|11019.1|11018.6|11017.7|222
1675307700000|2023-02-02 03:15:00|11019.3|11018.4|11019.5|11018.6|11021.4|11020.3|11019|11018.1|279
1675308000000|2023-02-02 03:20:00|11019.6|11018.7|11017.6|11016.7|11019.7|11018.8|11017.5|11016.6|238
1675308300000|2023-02-02 03:25:00|11017.5|11016.9|11017|11016.1|11018.2|11017.3|11016.3|11015.6|219
1675308600000|2023-02-02 03:30:00|11016.9|11016|11015.4|11014.5|11017.3|11016.5|11015.2|11014.3|224
1675308900000|2023-02-02 03:35:00|11015.3|11014.4|11016.7|11015.8|11017.2|11016.3|11015.2|11014.3|205
1675309200000|2023-02-02 03:40:00|11016.8|11015.9|11017|11016.1|11017.4|11016.3|11016|11015.1|200
1675309500000|2023-02-02 03:45:00|11017.1|11016.2|11017.8|11016.9|11018.3|11017.4|11017|11016.1|188
1675309800000|2023-02-02 03:50:00|11017.5|11016.8|11016.2|11015.6|11018|11017.1|11015.3|11014.4|166
1675310100000|2023-02-02 03:55:00|11016.5|11015.9|11018.1|11017.2|11018.4|11017.5|11016.5|11015.9|154
1675310400000|2023-02-02 04:00:00|11018|11017.1|11019.1|11018.2|11019.3|11018.4|11017.1|11016.2|199
1675310700000|2023-02-02 04:05:00|11019.2|11018.3|11018.3|11017.4|11019.8|11019.1|11017.4|11016.6|163
1675311000000|2023-02-02 04:10:00|11018.4|11017.5|11017.7|11016.8|11019.3|11018.4|11017.6|11016.8|145
1675311300000|2023-02-02 04:15:00|11017.8|11016.9|11018.6|11017.7|11018.6|11017.7|11016.7|11015.9|152
1675311600000|2023-02-02 04:20:00|11018.8|11017.9|11018.2|11017.3|11018.9|11018.1|11017.2|11016.4|144
1675311900000|2023-02-02 04:25:00|11017.8|11016.9|11017.1|11016.2|11018.3|11017.4|11017|11016.2|121
1675312200000|2023-02-02 04:30:00|11017|11016.1|11023.1|11021.9|11023.1|11021.9|11016.5|11015.7|217
1675312500000|2023-02-02 04:35:00|11023|11022|11025.8|11024.9|11025.8|11025.2|11022.9|11021.7|355
1675312800000|2023-02-02 04:40:00|11025.7|11024.8|11025.2|11024.3|11026|11025.2|11024|11023.4|289
1675313100000|2023-02-02 04:45:00|11025.3|11024.4|11023.9|11023|11025.4|11024.5|11023.7|11022.9|150
1675313400000|2023-02-02 04:50:00|11023.8|11023.2|11023.9|11023|11023.9|11023.2|11022.5|11021.7|93
1675313700000|2023-02-02 04:55:00|11023.8|11022.9|11020.3|11019.4|11023.8|11022.9|11020.2|11019.3|223
1675314000000|2023-02-02 05:00:00|11020.2|11019.3|11020.7|11019.8|11021.6|11020.6|11019.6|11018.7|234
1675314300000|2023-02-02 05:05:00|11020.6|11019.7|11022.1|11021.2|11022.3|11021.5|11020.3|11019.4|236
1675314600000|2023-02-02 05:10:00|11022|11021.1|11021.8|11020.9|11022.2|11021.3|11020.7|11019.8|241
1675314900000|2023-02-02 05:15:00|11022|11021.1|11021.2|11020.3|11022|11021.1|11020.2|11019.2|223
1675315200000|2023-02-02 05:20:00|11020.9|11020|11021.1|11020.2|11022|11021|11020|11019.1|263
1675315500000|2023-02-02 05:25:00|11020.8|11019.9|11024.3|11023.7|11025.4|11024.5|11020.7|11019.8|285
1675315800000|2023-02-02 05:30:00|11024.4|11023.8|11021.4|11020.5|11024.9|11024|11020.1|11019.2|410
1675316100000|2023-02-02 05:35:00|11021.5|11020.6|11020.3|11019.4|11022.2|11021.3|11020.1|11019.2|214
1675316400000|2023-02-02 05:40:00|11020.2|11019.3|11021.4|11020.5|11021.5|11020.8|11019.8|11018.9|149
1675316700000|2023-02-02 05:45:00|11021.3|11020.4|11022.1|11021.5|11022.5|11021.7|11019.8|11018.9|275
1675317000000|2023-02-02 05:50:00|11022|11021.4|11020.7|11019.8|11024.4|11023.6|11020.5|11019.7|256
1675317300000|2023-02-02 05:55:00|11020.6|11019.7|11020.5|11019.6|11021.5|11020.6|11019.5|11018.6|314
1675317600000|2023-02-02 06:00:00|11020.6|11019.7|11020.5|11019.6|11022.3|11021.5|11020|11019.1|273
1675317900000|2023-02-02 06:05:00|11020.6|11019.7|11020.7|11019.8|11021.4|11020.7|11019.6|11018.7|273
1675318200000|2023-02-02 06:10:00|11020.6|11019.7|11019.4|11018.5|11020.8|11019.9|11018.1|11017.2|265
1675318500000|2023-02-02 06:15:00|11019.3|11018.4|11020|11019.1|11020.9|11020|11018.9|11018.3|245
1675318800000|2023-02-02 06:20:00|11019.6|11018.7|11017.2|11016|11020.3|11019.3|11016.5|11015.6|431
1675319100000|2023-02-02 06:25:00|11017.1|11016.1|11014.6|11013.7|11017.6|11016.6|11014.5|11013.5|352
1675319400000|2023-02-02 06:30:00|11014.5|11013.6|11009.4|11008.5|11015|11014.3|11008.5|11007.6|438
1675319700000|2023-02-02 06:35:00|11009.3|11008.4|11011.9|11011|11012.3|11011.4|11008.6|11007.9|270
1675320000000|2023-02-02 06:40:00|11011.7|11010.8|11006.1|11005.2|11013.1|11012.2|11005.1|11004.2|338
1675320300000|2023-02-02 06:45:00|11006.2|11005.3|11007.2|11006.3|11009.4|11008.4|11006.1|11005.2|217
1675320600000|2023-02-02 06:50:00|11007.1|11006.2|11006.8|11005.9|11007.7|11006.8|11006.2|11005.3|202
1675320900000|2023-02-02 06:55:00|11006.7|11005.8|11005.7|11004.8|11007.2|11006.4|11005.4|11004.2|280
1675321200000|2023-02-02 07:00:00|11006.2|11005.1|11011.3|11010.4|11011.8|11010.9|11004.3|11003.4|568
1675321500000|2023-02-02 07:05:00|11010.8|11009.9|11013.5|11012.3|11015.4|11014.5|11008.7|11007.8|559
1675321800000|2023-02-02 07:10:00|11013.4|11012.5|11009.5|11008.6|11014.1|11013.3|11008.1|11007.2|436
1675322100000|2023-02-02 07:15:00|11009.6|11008.7|11006.2|11005.3|11010.7|11009.8|11005.5|11004.6|372
1675322400000|2023-02-02 07:20:00|11006.1|11005.2|11002.4|11001.8|11007.4|11006.5|11002.3|11001.7|376
1675322700000|2023-02-02 07:25:00|11002.3|11001.7|11004.3|11003.1|11005|11004.1|10999.7|10998.8|446
1675323000000|2023-02-02 07:30:00|11004.2|11003.3|11008.4|11007.8|11009.5|11008.6|11004.2|11003.3|505
1675323300000|2023-02-02 07:35:00|11008.5|11007.9|11002.3|11001.4|11009.6|11008.9|11001.9|11001.1|481
1675323600000|2023-02-02 07:40:00|11002.2|11001.3|10998.5|10997.6|11004.2|11003.3|10996.2|10995.3|463
1675323900000|2023-02-02 07:45:00|10998.4|10997.9|10994|10993.4|10999.3|10998.7|10991.9|10991|603
1675324200000|2023-02-02 07:50:00|10994.2|10993.6|10994.2|10993.3|10998.1|10997.4|10993.4|10992.6|446
1675324500000|2023-02-02 07:55:00|10994.1|10993.2|10994.1|10993.2|10996.2|10995.3|10992.2|10991.4|433
1675324800000|2023-02-02 08:00:00|10994|10993.1|10998.4|10997.5|11002.3|11001.4|10993.9|10993|624
1675325100000|2023-02-02 08:05:00|10997.7|10996.8|11006.2|11005.3|11006.2|11005.5|10997.2|10996.3|518
1675325400000|2023-02-02 08:10:00|11006.1|11005.2|11005.6|11004.7|11006.2|11005.3|11000.2|10999.6|615
1675325700000|2023-02-02 08:15:00|11005.8|11004.9|11010.8|11009.9|11010.9|11010.2|11003.4|11002.6|550
1675326000000|2023-02-02 08:20:00|11010.7|11009.8|11005.1|11004.2|11010.7|11009.8|11004.7|11003.9|464
1675326300000|2023-02-02 08:25:00|11005.5|11004.6|11005.7|11004.8|11007.3|11006.4|11003.7|11002.9|489
1675326600000|2023-02-02 08:30:00|11005.8|11004.9|11005.2|11004.3|11009.3|11008.5|11003|11002.2|680
1675326900000|2023-02-02 08:35:00|11005.3|11004.4|11003.4|11002.5|11006.7|11005.9|10998.2|10997.6|637
1675327200000|2023-02-02 08:40:00|11003.3|11002.4|11000.9|11000|11005.1|11004.2|11000.2|10999.6|541
1675327500000|2023-02-02 08:45:00|11001.3|11000.4|10998.9|10998.3|11002.4|11001.6|10998.5|10997.8|495
1675327800000|2023-02-02 08:50:00|10998.8|10998.2|11000.8|10999.9|11002.3|11001.4|10992.1|10991.2|860
1675328100000|2023-02-02 08:55:00|11000.7|10999.8|11005.6|11005|11006.3|11005.5|10999.1|10998.3|574
1675328400000|2023-02-02 09:00:00|11005.4|11004.8|11003.1|11002.2|11006.8|11006|11002.5|11001.6|514
1675328700000|2023-02-02 09:05:00|11003|11002.1|10998|10997.4|11003.7|11003|10997.9|10997.1|495
1675329000000|2023-02-02 09:10:00|10998.1|10997.2|10994.4|10993.5|10999.4|10998.8|10993.1|10992.4|554
1675329300000|2023-02-02 09:15:00|10994.2|10993.3|10992.2|10991.3|10996.9|10996.2|10991.3|10990.4|540
1675329600000|2023-02-02 09:20:00|10992.3|10991.4|10993.8|10992.9|10995.4|10994.5|10991.7|10991.1|492
1675329900000|2023-02-02 09:25:00|10993.7|10992.8|10994.1|10993.2|10998.4|10997.8|10991.6|10991|591
1675330200000|2023-02-02 09:30:00|10994|10993.1|10993.8|10992.9|10995.2|10994.6|10989.4|10988.5|719
1675330500000|2023-02-02 09:35:00|10993.7|10992.8|10998.5|10997.6|10999|10998.2|10993.1|10992.2|594
1675330800000|2023-02-02 09:40:00|10998.4|10997.8|11003.9|11003|11004.8|11004.1|10998.2|10997.4|549
1675331100000|2023-02-02 09:45:00|11003.8|11002.9|11002|11001.1|11006.2|11005.5|11001.5|11000.6|545
1675331400000|2023-02-02 09:50:00|11002.1|11001.2|10998.2|10997.3|11002.2|11001.3|10997.6|10997|401
1675331700000|2023-02-02 09:55:00|10998.1|10997.2|10999.1|10998.2|11004.1|11003.5|10997.8|10996.9|484
1675332000000|2023-02-02 10:00:00|10999.3|10998.4|10996|10995.4|11000.7|11000.1|10994.5|10993.6|421
1675332300000|2023-02-02 10:05:00|10996.1|10995.5|10995.7|10994.8|10997.4|10996.8|10995.5|10994.8|479
1675332600000|2023-02-02 10:10:00|10995.6|10994.7|10994.2|10993.3|10995.9|10995|10992.2|10991.3|525
1675332900000|2023-02-02 10:15:00|10993.7|10992.8|10991.6|10990.7|10995.2|10994.6|10991.2|10990.3|405
1675333200000|2023-02-02 10:20:00|10991.7|10990.8|10988.4|10987.5|10994.8|10994|10986.9|10986|543
1675333500000|2023-02-02 10:25:00|10988.5|10987.6|10984.7|10983.8|10988.7|10988.1|10981.7|10980.8|579
1675333800000|2023-02-02 10:30:00|10984.6|10983.7|10983.8|10982.9|10986.1|10985.2|10981.9|10981.1|485
1675334100000|2023-02-02 10:35:00|10984.2|10983.3|10985.2|10984.3|10986.2|10985.3|10983.5|10982.2|376
1675334400000|2023-02-02 10:40:00|10985.1|10984.2|10989.8|10988.9|10990.4|10989.7|10985.1|10984.2|352
1675334700000|2023-02-02 10:45:00|10989.7|10988.8|10987.2|10986.3|10990.4|10989.5|10986.2|10985.2|410
1675335000000|2023-02-02 10:50:00|10987.3|10986.4|10982.7|10981.8|10988.1|10987.2|10980.9|10980|488
1675335300000|2023-02-02 10:55:00|10982.6|10981.7|10983.4|10982.5|10983.8|10982.9|10981.3|10980.4|363
1675335600000|2023-02-02 11:00:00|10983.5|10982.6|10986.2|10985.3|10986.2|10985.3|10982.7|10981.8|411
1675335900000|2023-02-02 11:05:00|10986.3|10985.4|10983.3|10982.4|10986.3|10985.5|10983.1|10982.2|383
1675336200000|2023-02-02 11:10:00|10983.4|10982.5|10991.2|10990.3|10992.2|10991.3|10983.4|10982.5|421
1675336500000|2023-02-02 11:15:00|10991.4|10990.5|10992.5|10991.6|10994.3|10993.5|10991|10990.1|499
1675336800000|2023-02-02 11:20:00|10992.9|10992.3|10992.9|10992.3|10995.8|10994.9|10991.1|10990.3|368
1675337100000|2023-02-02 11:25:00|10993|10992.4|10996|10995.4|10996.3|10995.7|10992.8|10992.1|388
1675337400000|2023-02-02 11:30:00|10996.2|10995.6|10996.4|10995.5|10998.1|10997.2|10994.6|10993.8|362
1675337700000|2023-02-02 11:35:00|10996.8|10996.2|10999.2|10998.6|11000.3|10999.5|10996.6|10995.8|351
1675338000000|2023-02-02 11:40:00|10999.1|10998.5|10997.3|10996.4|11000.9|11000.1|10997.1|10996.4|366
1675338300000|2023-02-02 11:45:00|10997.5|10996.6|10999.1|10998.5|10999.4|10998.8|10995|10994.3|471
1675338600000|2023-02-02 11:50:00|10999.3|10998.7|10999.6|10999|11000.5|10999.9|10993.8|10992.9|605
1675338900000|2023-02-02 11:55:00|10999.7|10999.1|10999.8|10998.9|11002.6|11001.9|10998.5|10997.9|439
1675339200000|2023-02-02 12:00:00|10999.6|10998.7|11001.1|11000.2|11004.9|11004|10997.7|10996.8|1339
1675339500000|2023-02-02 12:05:00|11001.3|11000.4|10995|10994.4|11002.4|11001.6|10994.4|10993.8|836
1675339800000|2023-02-02 12:10:00|10995.4|10994.8|10995.2|10994.3|10997.7|10997.1|10992.7|10991.8|820
1675340100000|2023-02-02 12:15:00|10995.3|10994.4|10991.9|10991|10995.7|10994.8|10987.4|10986.5|837
1675340400000|2023-02-02 12:20:00|10992|10991.1|10994.5|10993.6|10996.5|10995.6|10989.6|10988.7|660
1675340700000|2023-02-02 12:25:00|10994.7|10993.8|10999.4|10998.5|10999.9|10999.1|10993.6|10992.7|605
1675341000000|2023-02-02 12:30:00|10999.3|10998.7|11000.1|10999.2|11002.8|11002.1|10998.6|10997.8|840
1675341300000|2023-02-02 12:35:00|11000.2|10999.3|10992|10991.1|11000.8|10999.9|10989.5|10988.9|837
1675341600000|2023-02-02 12:40:00|10991.9|10991|10989.4|10988.8|10994.1|10993.5|10987|10986.2|806
1675341900000|2023-02-02 12:45:00|10989.5|10988.9|10989.9|10989.3|10990.1|10989.5|10983|10982.3|987
1675342200000|2023-02-02 12:50:00|10990.1|10989.5|10988.9|10988.3|10991.1|10990.4|10987.7|10986.8|675
1675342500000|2023-02-02 12:55:00|10989|10988.4|10984.5|10983.6|10990.2|10989.5|10982.9|10982.1|640
1675342800000|2023-02-02 13:00:00|10984.3|10983.7|10989.3|10988.4|10989.9|10989.1|10982.6|10982|806
1675343100000|2023-02-02 13:05:00|10989.4|10988.2|10991.2|10990.3|10993|10992.1|10987.9|10987.3|628
1675343400000|2023-02-02 13:10:00|10991.1|10990.5|10991.6|10985.6|10993.3|10992.6|10987|10985.1|716
1675343700000|2023-02-02 13:15:00|10991|10985|10967.6|10966.7|11005|11003.7|10963.3|10962.4|1876
1675344000000|2023-02-02 13:20:00|10967.5|10966.6|10982|10981.1|10988.5|10987.3|10965.8|10964.9|1522
1675344300000|2023-02-02 13:25:00|10982.1|10981|10974.3|10971.1|10982.1|10981|10968.3|10967.1|1485
1675344600000|2023-02-02 13:30:00|10974.4|10970.4|10980.8|10979.9|10983.6|10982.7|10970|10967.5|1393
1675344900000|2023-02-02 13:35:00|10981.1|10980.2|10979.7|10978.8|10988.9|10988.1|10979.7|10978.8|1003
1675345200000|2023-02-02 13:40:00|10979.6|10978.7|10983.6|10982.7|10983.9|10983|10978.1|10977.2|1011
1675345500000|2023-02-02 13:45:00|10983.7|10982.8|10982.8|10981.9|10987.5|10986.5|10977.7|10976.6|1328
1675345800000|2023-02-02 13:50:00|10982.9|10982|10958.6|10957.7|10982.9|10982|10958|10957.1|1283
1675346100000|2023-02-02 13:55:00|10958.4|10957.5|10945.7|10945.1|10961.4|10960.5|10944.9|10943.2|1410
1675346400000|2023-02-02 14:00:00|10945.9|10945|10942|10941.1|10947|10946.1|10930.6|10929.7|1544
1675346700000|2023-02-02 14:05:00|10942.1|10941.2|10950.4|10949.5|10959.9|10957.5|10937.4|10936.4|1644
1675347000000|2023-02-02 14:10:00|10950.3|10949.4|10945.5|10944.6|10951.6|10950.7|10936.2|10935.3|1363
1675347300000|2023-02-02 14:15:00|10945.6|10944.7|10963.2|10962.3|10967|10966.1|10944|10943.1|1195
1675347600000|2023-02-02 14:20:00|10963.4|10962.8|10956.8|10955.9|10963.6|10962.8|10951.9|10951|1049
1675347900000|2023-02-02 14:25:00|10957|10956.1|10950.3|10949.4|10963.5|10962.6|10948.4|10947.5|1070
1675348200000|2023-02-02 14:30:00|10950.1|10949.2|10934.1|10933.2|10955.1|10954.2|10933.6|10932.7|1280
1675348500000|2023-02-02 14:35:00|10934.2|10933|10913.8|10912.9|10940.4|10939.5|10913.8|10912.9|1612
1675348800000|2023-02-02 14:40:00|10913.7|10912.8|10913.3|10912.4|10921.1|10920.2|10910.7|10909.8|1412
1675349100000|2023-02-02 14:45:00|10913.2|10912.3|10925.3|10924.4|10926.3|10925.4|10910.8|10909.9|1099
1675349400000|2023-02-02 14:50:00|10924.9|10924|10918.5|10917.6|10925.1|10924.2|10910.4|10909.7|1231
1675349700000|2023-02-02 14:55:00|10918.1|10917.5|10906.2|10904.9|10918.6|10917.7|10905.4|10904|1117
1675350000000|2023-02-02 15:00:00|10906|10904.7|10903|10902.1|10914.9|10914.2|10901.6|10900.7|1346
1675350300000|2023-02-02 15:05:00|10903.1|10902.2|10887.5|10886.6|10905.9|10905|10885.8|10884.9|1242
1675350600000|2023-02-02 15:10:00|10887.4|10886.5|10892|10891.1|10894|10893.3|10886.4|10885.5|1105
1675350900000|2023-02-02 15:15:00|10891.9|10891|10914|10913.1|10914.5|10913.6|10891.1|10890.2|1200
1675351200000|2023-02-02 15:20:00|10913.9|10913|10912|10911.1|10916|10915.1|10909.5|10908.6|982
1675351500000|2023-02-02 15:25:00|10911.7|10910.8|10904.9|10904|10913.3|10912.4|10904.4|10903.5|852
1675351800000|2023-02-02 15:30:00|10905.2|10904.6|10919.4|10918.5|10919.9|10919|10902.9|10902.1|1091
1675352100000|2023-02-02 15:35:00|10919.5|10918.6|10920.8|10919.9|10920.8|10920.2|10914.7|10914.1|837
1675352400000|2023-02-02 15:40:00|10920.9|10920|10924|10923.4|10926.1|10925.5|10920.4|10919.8|775
1675352700000|2023-02-02 15:45:00|10924.1|10923.5|10926.6|10925.7|10928.1|10927.4|10921.4|10920.8|811
1675353000000|2023-02-02 15:50:00|10926.7|10925.8|10936.1|10935.5|10938|10937.1|10925.8|10925|976
1675353300000|2023-02-02 15:55:00|10936.9|10936|10937.2|10936.3|10940.1|10939.2|10933.2|10932.4|907
1675353600000|2023-02-02 16:00:00|10936.6|10936|10938.7|10938.1|10949.4|10948.5|10936.5|10935.9|1134
1675353900000|2023-02-02 16:05:00|10938.6|10938|10939.2|10938.3|10941.4|10940.6|10931.5|10930.6|745
1675354200000|2023-02-02 16:10:00|10939.3|10938.4|10940.3|10939.7|10941.3|10940.6|10933|10932.3|782
1675354500000|2023-02-02 16:15:00|10940.4|10939.8|10928.7|10928.1|10943.9|10943.3|10928.7|10928.1|692
1675354800000|2023-02-02 16:20:00|10928.6|10928|10933.6|10933|10934.8|10934|10927.9|10927.2|697
1675355100000|2023-02-02 16:25:00|10933.8|10932.9|10928.3|10927.4|10935.1|10934.5|10925.6|10924.8|606
1675355400000|2023-02-02 16:30:00|10928.1|10927.5|10918|10917.1|10928.8|10927.9|10916.7|10915.8|716
1675355700000|2023-02-02 16:35:00|10918.2|10917.3|10918.3|10917.4|10919.7|10918.8|10914.3|10913.6|675
1675356000000|2023-02-02 16:40:00|10918.4|10917.5|10912.7|10912.1|10918.9|10918|10912.3|10911.7|697
1675356300000|2023-02-02 16:45:00|10912.6|10912|10913.1|10912.2|10914.5|10913.7|10907.6|10906.8|586
1675356600000|2023-02-02 16:50:00|10913.3|10912.4|10911.7|10910.8|10914.3|10913.4|10910.2|10909.4|555
1675356900000|2023-02-02 16:55:00|10911.6|10910.7|10917.6|10916.7|10918.7|10918|10911.4|10910.5|611
1675357200000|2023-02-02 17:00:00|10917.7|10916.8|10920.7|10919.8|10922.8|10922.1|10914.7|10913.9|721
1675357500000|2023-02-02 17:05:00|10920.8|10919.9|10919.6|10918.7|10921.9|10921.1|10918.6|10918|440
1675357800000|2023-02-02 17:10:00|10919.5|10918.6|10924.3|10923.4|10924.3|10923.6|10918.9|10918.1|464
1675358100000|2023-02-02 17:15:00|10924.2|10923.3|10916.6|10916|10925.1|10924.3|10916.1|10915.4|543
1675358400000|2023-02-02 17:20:00|10916.3|10915.7|10920.6|10919.7|10920.9|10920.1|10913.7|10913.1|486
1675358700000|2023-02-02 17:25:00|10920.5|10919.6|10923|10922.4|10923.3|10922.7|10920.2|10919.6|435
1675359000000|2023-02-02 17:30:00|10923.1|10922.5|10924.8|10924.2|10925.9|10925.3|10922.5|10921.8|409
1675359300000|2023-02-02 17:35:00|10924.7|10924.1|10925.3|10924.4|10927.4|10926.7|10923.2|10922.5|473
1675359600000|2023-02-02 17:40:00|10925.2|10924.3|10917.1|10916.2|10925.2|10924.3|10915.8|10914.9|510
1675359900000|2023-02-02 17:45:00|10917|10916.4|10910.1|10909.5|10917.5|10916.7|10909.8|10908.9|451
1675360200000|2023-02-02 17:50:00|10910.2|10909.3|10907.1|10906.2|10912.4|10911.5|10906.8|10906.2|539
1675360500000|2023-02-02 17:55:00|10907.2|10906.3|10908.8|10908.2|10909.5|10908.6|10906|10905.4|475
1675360800000|2023-02-02 18:00:00|10909.2|10908.6|10913.5|10912.6|10914.3|10913.6|10908.2|10907.4|431
1675361100000|2023-02-02 18:05:00|10913.4|10912.5|10911.1|10910.5|10914|10913.1|10911.1|10910.3|417
1675361400000|2023-02-02 18:10:00|10910.8|10910.2|10913.8|10912.9|10914.9|10914.1|10909.6|10909|315
1675361700000|2023-02-02 18:15:00|10913.9|10913|10919.1|10918.2|10919.4|10918.6|10911.3|10910.6|442
1675362000000|2023-02-02 18:20:00|10919|10918.1|10918.1|10917.5|10920.7|10919.9|10917.5|10916.8|416
1675362300000|2023-02-02 18:25:00|10918|10917.4|10921.6|10920.7|10923.3|10922.6|10917.9|10917.3|337
1675362600000|2023-02-02 18:30:00|10921.5|10920.6|10920.8|10919.9|10922.6|10922|10920.2|10919.4|342
1675362900000|2023-02-02 18:35:00|10920.6|10919.7|10918.9|10918|10922.3|10921.5|10918.2|10917.3|345
1675363200000|2023-02-02 18:40:00|10919|10918.1|10921|10920.1|10922.6|10921.7|10918.9|10918|335
1675363500000|2023-02-02 18:45:00|10920.9|10920|10914.8|10913.9|10921.1|10920.3|10914.6|10913.8|308
1675363800000|2023-02-02 18:50:00|10914.9|10914|10915.9|10915|10916.9|10916.1|10913.6|10912.9|363
1675364100000|2023-02-02 18:55:00|10915.8|10915.2|10919.6|10919|10920|10919.2|10914.2|10913.5|378
1675364400000|2023-02-02 19:00:00|10919.7|10919.1|10919.9|10919|10923|10922.2|10918.4|10917.8|408
1675364700000|2023-02-02 19:05:00|10919.8|10919.2|10920.9|10920.3|10921.6|10921|10919.5|10918.9|275
1675365000000|2023-02-02 19:10:00|10920.8|10920.2|10917.3|10916.4|10921.4|10920.6|10915.3|10914.6|544
1675365300000|2023-02-02 19:15:00|10917.2|10916.3|10916.2|10915.6|10918.1|10917.2|10914.6|10913.7|509
1675365600000|2023-02-02 19:20:00|10916.3|10915.4|10914.4|10913.8|10916.9|10916.2|10913.3|10912.7|446
1675365900000|2023-02-02 19:25:00|10914.3|10913.7|10915.5|10914.6|10916.9|10916.1|10914.3|10913.7|494
1675366200000|2023-02-02 19:30:00|10915.4|10914.5|10912.7|10912.1|10916.4|10915.6|10910.1|10909.5|486
1675366500000|2023-02-02 19:35:00|10912.5|10911.9|10914.1|10913.2|10915.7|10914.8|10911.3|10910.4|612
1675366800000|2023-02-02 19:40:00|10914|10913.4|10913.8|10912.9|10915|10914.2|10911.5|10910.9|615
1675367100000|2023-02-02 19:45:00|10913.3|10912.7|10910.4|10909.5|10913.6|10913|10908.9|10908.3|631
1675367400000|2023-02-02 19:50:00|10910.6|10909.7|10909.5|10908.9|10910.8|10910|10908.2|10907.4|529
1675367700000|2023-02-02 19:55:00|10909.4|10908.8|10908.4|10907.5|10909.7|10909.1|10905.6|10904.8|545
1675368000000|2023-02-02 20:00:00|10908.6|10907.8|10907.8|10907.2|10911|10910.1|10907.2|10906.4|676
1675368300000|2023-02-02 20:05:00|10907.7|10907.1|10906.4|10905.8|10910.1|10909.2|10905.8|10905|693
1675368600000|2023-02-02 20:10:00|10906.3|10905.7|10909.2|10908.3|10910.9|10910.3|10906.3|10905.7|609
1675368900000|2023-02-02 20:15:00|10909.3|10908.4|10908.5|10907.6|10909.3|10908.6|10906.1|10905.4|523
1675369200000|2023-02-02 20:20:00|10908.4|10907.5|10909.9|10909|10911.2|10910.3|10908|10907.2|450
1675369500000|2023-02-02 20:25:00|10910|10909.1|10908.9|10908|10910.8|10909.9|10907.3|10906.4|366
1675369800000|2023-02-02 20:30:00|10909|10907.9|10913.3|10912.4|10913.4|10912.5|10908.8|10907.9|378
1675370100000|2023-02-02 20:35:00|10913|10912.1|10912.7|10911.8|10915.5|10914.6|10911.8|10910.9|421
1675370400000|2023-02-02 20:40:00|10912.9|10912|10913|10912.1|10914.6|10913.7|10911.3|10910.4|474
1675370700000|2023-02-02 20:45:00|10912.9|10912|10912|10911.1|10913.9|10913|10911.4|10910.6|419
1675371000000|2023-02-02 20:50:00|10912.2|10911.6|10914|10913.1|10914.9|10914.3|10912|10911.3|556
1675371300000|2023-02-02 20:55:00|10913.8|10912.9|10914.2|10913.6|10914.3|10913.6|10912.3|10911.4|349
1675371600000|2023-02-02 21:00:00|10914.1|10913.5|10913.8|10912.9|10917|10916.1|10912|10911.1|691
1675371900000|2023-02-02 21:05:00|10913.9|10913|10911.8|10910.9|10914|10913.1|10911.2|10910.3|372
1675372200000|2023-02-02 21:10:00|10911.7|10910.8|10911.9|10911|10912.4|10911.5|10910.9|10910.1|313
1675372500000|2023-02-02 21:15:00|10911.8|10910.9|10911.8|10910.9|10912.6|10911.7|10911.4|10910.6|191
1675372800000|2023-02-02 21:20:00|10911.7|10910.8|10914|10913.1|10914.4|10913.6|10910.3|10909.4|225
1675373100000|2023-02-02 21:25:00|10914.2|10913.3|10913.3|10912.4|10915.4|10914.4|10912.3|10911.6|187
1675373400000|2023-02-02 21:30:00|10913.2|10912.3|10911.9|10911|10913.4|10912.5|10908.8|10907.8|572
1675373700000|2023-02-02 21:35:00|10911.8|10910.9|10910.1|10909.5|10913|10912.3|10909.8|10908.9|350
1675374000000|2023-02-02 21:40:00|10910|10909.4|10910.6|10909.7|10911.9|10911|10909.8|10908.8|279
1675374300000|2023-02-02 21:45:00|10910.7|10909.6|10910.7|10909.6|10911.8|10910.8|10909.2|10908.3|323
1675374600000|2023-02-02 21:50:00|10910.6|10909.7|10910.6|10909.4|10911.7|10910.7|10910.5|10909.1|376
1675374900000|2023-02-02 21:55:00|10910.8|10909.3|10910.2|10908.5|10911.8|10910.2|10909.7|10908|366
1675375200000|2023-02-02 22:00:00|10910.6|10908.1|10911.5|10908.2|10911.5|10908.2|10910.2|10907.5|39
1675375500000|2023-02-02 22:05:00|10911.6|10908.3|10912.4|10908.2|10912.5|10908.4|10910.8|10908|24
1675375800000|2023-02-02 22:10:00|10912.5|10908.1|10911.2|10908.4|10912.7|10909.4|10910.8|10907.5|101
1675376100000|2023-02-02 22:15:00|10911.1|10908.5|10911|10908.2|10911.4|10908.6|10910.9|10908.2|67
1675376400000|2023-02-02 22:20:00|10911.2|10908.3|10911|10908.2|10912.1|10908.4|10910.7|10907.9|46
1675376700000|2023-02-02 22:25:00|10910.9|10908.1|10911|10907.4|10912.1|10908.2|10910.2|10907.2|64
1675377000000|2023-02-02 22:30:00|10910.5|10907.9|10909.3|10906.9|10910.7|10908.7|10908.4|10906.7|201
1675377300000|2023-02-02 22:35:00|10909.2|10907|10908.6|10906.3|10909.3|10907.1|10908.2|10906.2|49
1675377600000|2023-02-02 22:40:00|10908.5|10906.4|10908.7|10906.4|10908.7|10906.6|10908.1|10906|124
1675377900000|2023-02-02 22:45:00|10908.5|10906.5|10908.6|10907.1|10909.4|10907.1|10907.7|10906.2|280
1675378200000|2023-02-02 22:50:00|10908.7|10907|10909.1|10906.3|10909.2|10907.1|10908.6|10906.1|101
1675378500000|2023-02-02 22:55:00|10909|10906.4|10910.2|10906.9|10911.1|10908.3|10908.6|10905.1|256
1675378800000|2023-02-02 23:00:00|10910.1|10907|10912.4|10910.2|10913|10910.8|10909.8|10905.8|253
1675379100000|2023-02-02 23:05:00|10912.5|10910|10910.1|10908.3|10912.7|10911.1|10909.8|10908.3|216
1675379400000|2023-02-02 23:10:00|10910|10908.4|10909.4|10908.2|10910.4|10909.1|10908.1|10906.3|257
1675379700000|2023-02-02 23:15:00|10909.6|10908.1|10909.8|10908.9|10910|10908.9|10908.1|10907.1|353
1675380000000|2023-02-02 23:20:00|10909.9|10908.8|10909.5|10908.6|10910.3|10909.3|10909.1|10908.1|215
1675380300000|2023-02-02 23:25:00|10909.6|10908.7|10909.2|10908.3|10910.2|10909|10908.6|10907.5|208
1675380600000|2023-02-02 23:30:00|10909.3|10908.2|10907.2|10906.3|10909.9|10908.9|10907.1|10906.2|202
1675380900000|2023-02-02 23:35:00|10907.3|10906.4|10906.3|10905.2|10907.5|10906.7|10906.2|10905.1|128
1675381200000|2023-02-02 23:40:00|10906.2|10905.3|10906.4|10905.5|10906.7|10905.8|10905.5|10904.6|156
1675381500000|2023-02-02 23:45:00|10906.3|10905.4|10905.6|10904.7|10906.3|10905.4|10905.6|10904.7|154
1675381800000|2023-02-02 23:50:00|10905.7|10904.8|10906.7|10905.8|10907.3|10906.4|10905.1|10904.2|115
1675382100000|2023-02-02 23:55:00|10906.8|10905.9|10905.2|10904.3|10906.8|10905.9|10905|10904|134
1675382400000|2023-02-03 00:00:00|10905.1|10904.2|10897.9|10897|10905.6|10904.7|10892.8|10891.9|589
1675382700000|2023-02-03 00:05:00|10897.7|10896.8|10897.9|10897|10898.7|10897.8|10895.3|10894.5|427
1675383000000|2023-02-03 00:10:00|10898.1|10897.2|10895|10894.1|10898.4|10897.7|10894.6|10893.6|347
1675383300000|2023-02-03 00:15:00|10895.1|10894.2|10897.6|10896.7|10898.1|10897.2|10895|10894.1|284
1675383600000|2023-02-03 00:20:00|10897.5|10896.6|10899.6|10898.7|10900.2|10899.4|10897.5|10896.6|266
1675383900000|2023-02-03 00:25:00|10899.5|10898.6|10899.1|10898.2|10900.1|10899.5|10897.9|10897.1|263
1675384200000|2023-02-03 00:30:00|10899|10898.1|10897.4|10896.5|10899.1|10898.2|10897.1|10896.2|248
1675384500000|2023-02-03 00:35:00|10897.5|10896.6|10898|10897.1|10899.1|10898.3|10896.8|10896|243
1675384800000|2023-02-03 00:40:00|10897.9|10897|10897.6|10896.7|10899.1|10898.2|10897|10896.1|224
1675385100000|2023-02-03 00:45:00|10897.5|10896.6|10896.2|10895.3|10898.1|10897.2|10896|10895.1|173
1675385400000|2023-02-03 00:50:00|10896.3|10895.4|10896.2|10895.3|10896.5|10895.6|10894|10893.1|302
1675385700000|2023-02-03 00:55:00|10896.3|10895.4|10898|10897.1|10898|10897.1|10895.5|10894.6|193
1675386000000|2023-02-03 01:00:00|10897.4|10896.8|10897.9|10897|10900.1|10899.4|10896.9|10896.2|311
1675386300000|2023-02-03 01:05:00|10898|10897.1|10898|10897.1|10899.5|10898.8|10897.4|10896.6|262
1675386600000|2023-02-03 01:10:00|10897.9|10897|10896.5|10895.6|10898|10897.1|10896|10895.1|303
1675386900000|2023-02-03 01:15:00|10896.4|10895.5|10896.7|10895.8|10897.7|10896.9|10895.5|10894.6|296
1675387200000|2023-02-03 01:20:00|10896.3|10895.7|10896.5|10895.6|10897.4|10896.6|10895.3|10894.4|324
1675387500000|2023-02-03 01:25:00|10896|10895.4|10894|10893.1|10896.5|10895.8|10893.9|10893.1|331
1675387800000|2023-02-03 01:30:00|10894.2|10893.3|10892.3|10891.4|10896.1|10895.3|10891.5|10890.6|418
1675388100000|2023-02-03 01:35:00|10892.5|10891.6|10893.4|10892.5|10894.2|10893.3|10891.8|10890.9|332
1675388400000|2023-02-03 01:40:00|10893.2|10892.3|10893.9|10893|10894.3|10893.3|10892.3|10891.7|318
1675388700000|2023-02-03 01:45:00|10893.8|10892.9|10893.5|10892.6|10894.9|10894.1|10893.3|10892.5|228
1675389000000|2023-02-03 01:50:00|10893.4|10892.5|10893.5|10892.6|10894|10893.2|10892.5|10891.6|223
1675389300000|2023-02-03 01:55:00|10893.6|10892.7|10894.3|10893.4|10895|10894.3|10893.3|10892.5|240
1675389600000|2023-02-03 02:00:00|10894.4|10893.5|10895.5|10894.6|10896.3|10895.6|10894.4|10893.5|326
1675389900000|2023-02-03 02:05:00|10895.4|10894.5|10892.6|10891.7|10896.6|10895.7|10892.4|10891.7|249
1675390200000|2023-02-03 02:10:00|10892.7|10891.8|10890.6|10890|10893.7|10892.6|10890.4|10889.7|374
1675390500000|2023-02-03 02:15:00|10890.7|10890.1|10892.1|10891.2|10892.5|10891.7|10890.4|10889.7|312
1675390800000|2023-02-03 02:20:00|10892.2|10891.6|10894.2|10893.3|10894.5|10893.9|10892|10891.1|303
1675391100000|2023-02-03 02:25:00|10894|10893.1|10891.1|10890.2|10894.4|10893.6|10890.7|10890|323
1675391400000|2023-02-03 02:30:00|10891.2|10890.3|10893.4|10892.5|10893.8|10893|10891.1|10890.3|336
1675391700000|2023-02-03 02:35:00|10893.3|10892.4|10892.1|10891.2|10893.8|10892.9|10891.7|10891|228
1675392000000|2023-02-03 02:40:00|10892|10891.1|10892.1|10891.2|10893.4|10892.5|10891.5|10890.7|245
1675392300000|2023-02-03 02:45:00|10892.2|10891.3|10888.4|10887.8|10892.4|10891.8|10888.3|10887.6|323
1675392600000|2023-02-03 02:50:00|10888.5|10887.9|10890.5|10889.6|10890.5|10889.7|10888.2|10887.5|260
1675392900000|2023-02-03 02:55:00|10890.4|10889.5|10890.1|10889.5|10891.2|10890.3|10888.9|10888.1|271
1675393200000|2023-02-03 03:00:00|10890|10889.4|10892.2|10891.3|10892.9|10892|10889.8|10889|334
1675393500000|2023-02-03 03:05:00|10892.3|10891.4|10894|10893.1|10894.5|10893.6|10892|10891.1|192
1675393800000|2023-02-03 03:10:00|10894.1|10893.2|10895.6|10894.7|10896.3|10895.6|10893.9|10893|161
1675394100000|2023-02-03 03:15:00|10895.5|10894.6|10895.3|10894.4|10895.6|10894.9|10894.5|10893.6|164
1675394400000|2023-02-03 03:20:00|10895.4|10894.5|10893.8|10892.9|10896.1|10895.3|10893.5|10892.8|181
1675394700000|2023-02-03 03:25:00|10893.7|10892.8|10891.4|10890.5|10893.7|10893|10890.8|10890|188
1675395000000|2023-02-03 03:30:00|10891.3|10890.4|10894.7|10893.8|10895.1|10894.3|10891.2|10890.4|178
1675395300000|2023-02-03 03:35:00|10894.6|10893.7|10895|10894.1|10895.2|10894.5|10894|10893.1|166
1675395600000|2023-02-03 03:40:00|10895.1|10894.2|10894.5|10893.6|10895.1|10894.3|10893.9|10893|165
1675395900000|2023-02-03 03:45:00|10894.7|10893.8|10895.2|10894.3|10896.1|10895.3|10894|10893.1|129
1675396200000|2023-02-03 03:50:00|10895.1|10894.2|10895.1|10894.2|10896|10895.4|10894.4|10893.4|134
1675396500000|2023-02-03 03:55:00|10894.7|10893.8|10894.5|10893.6|10895.9|10895|10894|10893.1|167
1675396800000|2023-02-03 04:00:00|10894.6|10894|10889.6|10889|10895.2|10894.4|10889.6|10889|240
1675397100000|2023-02-03 04:05:00|10889.8|10888.9|10889.3|10888.7|10890.3|10889.5|10887.6|10886.8|244
1675397400000|2023-02-03 04:10:00|10889.5|10888.6|10891|10890.1|10891.8|10890.9|10888.8|10888|182
1675397700000|2023-02-03 04:15:00|10891.1|10890.2|10891.8|10891.2|10893.5|10892.6|10890.9|10890.2|145
1675398000000|2023-02-03 04:20:00|10891.9|10891|10891.1|10890.2|10892.7|10891.8|10890.6|10890|153
1675398300000|2023-02-03 04:25:00|10891|10890.1|10891|10890.1|10891.5|10890.7|10890|10889.1|149
1675398600000|2023-02-03 04:30:00|10890.9|10890|10892.1|10891.2|10892.9|10892.1|10890.4|10889.5|113
1675398900000|2023-02-03 04:35:00|10892.2|10891.3|10891.2|10890.3|10893|10892.3|10891.1|10890.3|137
1675399200000|2023-02-03 04:40:00|10891.3|10890.4|10893|10892.1|10893.2|10892.3|10890.5|10889.6|155
1675399500000|2023-02-03 04:45:00|10893.1|10892.2|10892|10891.4|10893.2|10892.3|10891|10890.1|109
1675399800000|2023-02-03 04:50:00|10892.1|10891.1|10891.9|10891|10892.6|10891.8|10890.8|10889.9|240
1675400100000|2023-02-03 04:55:00|10891.8|10890.9|10893.8|10892.9|10894.2|10893.3|10890.8|10889.9|279
1675400400000|2023-02-03 05:00:00|10893.7|10892.8|10892.5|10891.6|10894.1|10893.3|10891|10890.1|244
1675400700000|2023-02-03 05:05:00|10892.1|10891.2|10893.1|10892.2|10893.3|10892.3|10891.7|10890.8|191
1675401000000|2023-02-03 05:10:00|10892.9|10892|10893.5|10892.6|10894.2|10893.3|10892.5|10891.7|231
1675401300000|2023-02-03 05:15:00|10893.6|10892.7|10893.9|10893|10894.1|10893.2|10893|10892.1|172
1675401600000|2023-02-03 05:20:00|10894|10893.3|10893.8|10892.9|10894.2|10893.4|10892.5|10891.8|198
1675401900000|2023-02-03 05:25:00|10893.9|10893|10894.9|10894|10895.9|10895.1|10893.7|10892.8|173
1675402200000|2023-02-03 05:30:00|10895|10894.1|10897.3|10896.4|10898.3|10897.4|10895|10894.1|166
1675402500000|2023-02-03 05:35:00|10897.2|10896.3|10897.6|10896.7|10898.9|10898|10896.6|10895.8|251
1675402800000|2023-02-03 05:40:00|10897.3|10896.2|10895.7|10894.8|10897.5|10896.7|10895.5|10894.6|266
1675403100000|2023-02-03 05:45:00|10895.8|10894.9|10897.3|10896.4|10897.3|10896.5|10894.9|10894.1|263
1675403400000|2023-02-03 05:50:00|10897.2|10896.3|10893|10892.1|10897.3|10896.4|10893|10892.1|168
1675403700000|2023-02-03 05:55:00|10892.9|10892|10894.1|10893.2|10894.3|10893.4|10890.4|10889.5|225
1675404000000|2023-02-03 06:00:00|10894.2|10893.3|10895.3|10894.4|10896.7|10895.8|10894.2|10893.3|251
1675404300000|2023-02-03 06:05:00|10895.4|10894.5|10895.4|10894.5|10897.4|10896.6|10895.1|10894.2|206
1675404600000|2023-02-03 06:10:00|10895.5|10894.6|10894.1|10893.2|10896.2|10895.5|10893.9|10893|231
1675404900000|2023-02-03 06:15:00|10893.9|10893|10893.6|10892.7|10893.9|10893|10891.9|10891|247
1675405200000|2023-02-03 06:20:00|10893.7|10892.8|10895.3|10894.4|10895.7|10894.9|10893.2|10892.3|286
1675405500000|2023-02-03 06:25:00|10895.4|10894.5|10894.2|10893.3|10895.4|10894.5|10893.2|10892.2|227
1675405800000|2023-02-03 06:30:00|10894.1|10893.2|10895.3|10894.4|10895.3|10894.4|10894.1|10893.2|160
1675406100000|2023-02-03 06:35:00|10895.2|10894.3|10897.8|10896.9|10898.2|10897.3|10895.2|10894.3|293
1675406400000|2023-02-03 06:40:00|10897.7|10896.8|10898.9|10898|10899.5|10898.6|10895.3|10894.4|296
1675406700000|2023-02-03 06:45:00|10899.3|10898.4|10897.9|10897|10899.5|10898.7|10896.7|10895.9|319
1675407000000|2023-02-03 06:50:00|10897.8|10896.9|10898.8|10897.9|10900.4|10899.6|10897.3|10896.4|260
1675407300000|2023-02-03 06:55:00|10898.9|10898|10898.6|10898|10899.7|10898.8|10896.8|10896.1|270
1675407600000|2023-02-03 07:00:00|10898.2|10897.3|10897.4|10896.5|10898.2|10897.3|10893.1|10892.2|590
1675407900000|2023-02-03 07:05:00|10897.5|10896.3|10896.4|10895.5|10898.6|10897.7|10893.2|10892.3|435
1675408200000|2023-02-03 07:10:00|10896.7|10895.8|10902.4|10901.5|10903.6|10902.7|10896.7|10895.8|544
1675408500000|2023-02-03 07:15:00|10902.5|10901.6|10905|10904.1|10906.4|10905.7|10902.4|10901.5|398
1675408800000|2023-02-03 07:20:00|10904.9|10904|10902.6|10901.7|10905.3|10904.4|10900.8|10899.9|412
1675409100000|2023-02-03 07:25:00|10902.7|10901.8|10893.2|10892.3|10903.3|10902.4|10893.2|10892.3|473
1675409400000|2023-02-03 07:30:00|10893.1|10892.2|10886.8|10885.9|10893.1|10892.2|10882.4|10881.6|753
1675409700000|2023-02-03 07:35:00|10886.9|10886|10892.8|10891.9|10893.5|10892.6|10885.4|10884.8|612
1675410000000|2023-02-03 07:40:00|10892.9|10891.8|10894.7|10893.5|10896.9|10896.1|10892.7|10891.7|595
1675410300000|2023-02-03 07:45:00|10894.6|10893.7|10896.5|10895.6|10897.7|10896.8|10894|10893.1|386
1675410600000|2023-02-03 07:50:00|10896.4|10895.5|10898.9|10898.3|10901.3|10900.5|10895.4|10894.5|497
1675410900000|2023-02-03 07:55:00|10898.8|10898|10899.9|10899|10899.9|10899|10892.4|10891.8|568
1675411200000|2023-02-03 08:00:00|10900.2|10899.3|10893.9|10893|10900.2|10899.3|10893.3|10892.5|750
1675411500000|2023-02-03 08:05:00|10893.8|10892.9|10890|10889.1|10894.3|10893.5|10889.7|10888.9|670
1675411800000|2023-02-03 08:10:00|10889.9|10889|10888.2|10887.3|10894|10893.4|10885.9|10885.1|632
1675412100000|2023-02-03 08:15:00|10888.3|10887.7|10888.4|10887.5|10893.3|10892.4|10887.2|10886.5|540
1675412400000|2023-02-03 08:20:00|10888.3|10887.4|10888|10887.1|10890.9|10889.9|10884.9|10884.3|597
1675412700000|2023-02-03 08:25:00|10887.7|10886.8|10895.9|10895|10897.2|10896.4|10886.9|10886|626
1675413000000|2023-02-03 08:30:00|10896|10895.1|10891.8|10891.2|10896.1|10895.3|10891.2|10890.6|603
1675413300000|2023-02-03 08:35:00|10891.7|10891.1|10897.9|10897|10898.4|10897.8|10891.7|10891|516
1675413600000|2023-02-03 08:40:00|10898|10897.1|10897|10896.1|10902.6|10901.7|10896.1|10895|576
1675413900000|2023-02-03 08:45:00|10897.1|10896.2|10900.6|10899.7|10901.3|10900.2|10896.4|10895.4|504
1675414200000|2023-02-03 08:50:00|10900.4|10899.8|10903.6|10902.7|10904.5|10903.7|10900.1|10898.9|569
1675414500000|2023-02-03 08:55:00|10903.4|10902.5|10904.1|10903.2|10907.8|10906.9|10903.3|10902.4|581
1675414800000|2023-02-03 09:00:00|10904|10903.1|10894.4|10893.8|10904.8|10903.9|10894.2|10893.5|646
1675415100000|2023-02-03 09:05:00|10894.3|10893.7|10902.5|10901.6|10903.5|10902.8|10894|10893.1|485
1675415400000|2023-02-03 09:10:00|10902.4|10901.8|10909|10908.4|10911.8|10911|10902.4|10901.6|601
1675415700000|2023-02-03 09:15:00|10909.1|10908.2|10910.7|10909.8|10912.9|10912.3|10907.9|10907|571
1675416000000|2023-02-03 09:20:00|10910.6|10909.7|10915.2|10914.3|10915.6|10915|10910.6|10909.7|475
1675416300000|2023-02-03 09:25:00|10915|10914.4|10913.4|10912.5|10915.6|10914.7|10910|10909.1|420
1675416600000|2023-02-03 09:30:00|10913.8|10912.9|10918.2|10917.3|10918.7|10917.8|10912.6|10911.7|413
1675416900000|2023-02-03 09:35:00|10918.1|10917.2|10917.1|10916.2|10919|10918.1|10915|10914.1|551
1675417200000|2023-02-03 09:40:00|10917.2|10916.3|10919.2|10918.6|10919.7|10919.1|10916.2|10915.4|488
1675417500000|2023-02-03 09:45:00|10919.4|10918.8|10920.6|10919.7|10924.4|10923.6|10919|10918.3|452
1675417800000|2023-02-03 09:50:00|10920.7|10919.8|10925.9|10925|10928.3|10927.2|10919.6|10918.7|550
1675418100000|2023-02-03 09:55:00|10925.8|10924.9|10930.6|10929.7|10931.7|10930.6|10925.2|10924.4|535
1675418400000|2023-02-03 10:00:00|10930.5|10929.6|10929|10928.1|10933.9|10933.3|10926.9|10926.3|664
1675418700000|2023-02-03 10:05:00|10928.9|10928|10926.5|10925.6|10929|10928.1|10926|10925.1|399
1675419000000|2023-02-03 10:10:00|10926.4|10925.5|10926.9|10926|10927.7|10926.8|10925.3|10924.6|324
1675419300000|2023-02-03 10:15:00|10926.4|10925.5|10929.2|10928.3|10931|10930.1|10925.8|10925|382
1675419600000|2023-02-03 10:20:00|10929.1|10928.2|10929|10928.1|10929.1|10928.3|10925.5|10924.6|392
1675419900000|2023-02-03 10:25:00|10929.1|10928.2|10929.8|10929.2|10930.4|10929.6|10927.5|10926.7|384
1675420200000|2023-02-03 10:30:00|10929.9|10929.3|10931.1|10930.2|10934.2|10933.6|10929.1|10928.4|478
1675420500000|2023-02-03 10:35:00|10931.2|10930.3|10933.2|10932.3|10934.5|10933.6|10931.2|10930.3|346
1675420800000|2023-02-03 10:40:00|10932.7|10931.8|10933.7|10932.8|10934.3|10933.5|10931.8|10931|382
1675421100000|2023-02-03 10:45:00|10933.8|10932.9|10934.4|10933.8|10937.2|10936.6|10933.4|10932.6|498
1675421400000|2023-02-03 10:50:00|10934.8|10934.2|10935.1|10934.2|10935.4|10934.5|10932.7|10931.9|507
1675421700000|2023-02-03 10:55:00|10935.3|10934.4|10935.7|10934.8|10937.1|10936.3|10934.2|10933.4|357
1675422000000|2023-02-03 11:00:00|10935.6|10934.7|10931.6|10930.7|10937.6|10936.9|10929.8|10928.9|456
1675422300000|2023-02-03 11:05:00|10931.7|10930.8|10930.1|10929.2|10933.6|10932.7|10928.9|10927.9|448
1675422600000|2023-02-03 11:10:00|10930.3|10929.4|10931|10930.1|10932.1|10931.3|10928.2|10927.4|483
1675422900000|2023-02-03 11:15:00|10930.9|10930|10928.4|10927.5|10931|10930.2|10927.5|10926.6|416
1675423200000|2023-02-03 11:20:00|10928.5|10927.6|10928.2|10927.3|10929.1|10928.2|10925.1|10924.3|394
1675423500000|2023-02-03 11:25:00|10928.1|10927.2|10930.7|10929.8|10932.8|10931.9|10927.9|10927|318
1675423800000|2023-02-03 11:30:00|10930.6|10929.7|10933.5|10932.6|10934.5|10933.7|10930.3|10929.6|367
1675424100000|2023-02-03 11:35:00|10933.4|10932.5|10929.6|10929|10933.7|10932.9|10927.8|10926.9|344
1675424400000|2023-02-03 11:40:00|10929.7|10929.1|10931.9|10931|10933.2|10932.4|10929.5|10928.7|262
1675424700000|2023-02-03 11:45:00|10932|10931.1|10925.5|10924.6|10933.4|10932.6|10925.1|10924.4|459
1675425000000|2023-02-03 11:50:00|10925.4|10924.5|10927|10926.4|10928.3|10927.6|10925|10924.3|382
1675425300000|2023-02-03 11:55:00|10927.1|10926.2|10929.7|10928.8|10929.9|10929.1|10925.9|10925.3|322
1675425600000|2023-02-03 12:00:00|10929.5|10928.6|10928.5|10927.9|10931|10930.1|10928.4|10927.8|402
1675425900000|2023-02-03 12:05:00|10928.6|10928|10930.6|10929.7|10931.4|10930.8|10928|10927.4|340
1675426200000|2023-02-03 12:10:00|10930.7|10929.8|10930.9|10930.3|10931.5|10930.8|10928.4|10927.8|312
1675426500000|2023-02-03 12:15:00|10930.8|10930.2|10926.4|10925.8|10931.6|10930.8|10926.3|10925.7|318
1675426800000|2023-02-03 12:20:00|10926.5|10925.9|10929.9|10929.3|10930.4|10929.8|10926.4|10925.7|296
1675427100000|2023-02-03 12:25:00|10929.8|10929.2|10934.1|10933.2|10934.5|10933.6|10927.9|10927.1|399
1675427400000|2023-02-03 12:30:00|10934.2|10933.3|10932.4|10931.8|10935.3|10934.6|10932.3|10931.6|394
1675427700000|2023-02-03 12:35:00|10932.6|10931.7|10934.1|10933.2|10937|10936.1|10932.6|10931.7|386
1675428000000|2023-02-03 12:40:00|10934.4|10933.5|10935.6|10934.7|10936.6|10935.7|10934.1|10933.2|380
1675428300000|2023-02-03 12:45:00|10935.5|10934.6|10935.1|10934.5|10936.5|10935.9|10933.6|10932.9|452
1675428600000|2023-02-03 12:50:00|10935|10934.4|10937.1|10936.2|10937.3|10936.7|10935|10934.4|332
1675428900000|2023-02-03 12:55:00|10936.8|10936.4|10933.1|10932.5|10937.2|10936.4|10932.9|10932.2|359
1675429200000|2023-02-03 13:00:00|10932.5|10931.9|10934.9|10934.3|10938.1|10937.4|10931.8|10931|451
1675429500000|2023-02-03 13:05:00|10935|10934.4|10937.2|10936.6|10937.6|10936.9|10934.9|10934.3|464
1675429800000|2023-02-03 13:10:00|10937.3|10936.7|10937.7|10937.1|10940.6|10939.9|10935.3|10934.7|503
1675430100000|2023-02-03 13:15:00|10938.3|10937.7|10932|10931.4|10938.3|10937.7|10931.8|10930.9|501
1675430400000|2023-02-03 13:20:00|10932.2|10931.6|10924.1|10923.2|10933.2|10932.6|10922.3|10921.7|673
1675430700000|2023-02-03 13:25:00|10924.2|10923.3|10926.3|10923.3|10928|10925.5|10921.4|10920.5|785
1675431000000|2023-02-03 13:30:00|10927.2|10923.6|10861.7|10860.8|10931.6|10926.9|10845.5|10843.1|1341
1675431300000|2023-02-03 13:35:00|10861.2|10860.3|10858.7|10857.8|10870.7|10869.8|10852.7|10851.8|1465
1675431600000|2023-02-03 13:40:00|10858.8|10858.2|10844|10843.1|10862.6|10861.7|10842.6|10841.7|2038
1675431900000|2023-02-03 13:45:00|10844.1|10843.2|10830.6|10829.7|10844.9|10844|10826.9|10826|1641
1675432200000|2023-02-03 13:50:00|10830.5|10829.6|10842.6|10842|10842.7|10842.1|10827.9|10827.1|1561
1675432500000|2023-02-03 13:55:00|10842.5|10841.9|10840.2|10839.3|10844.1|10843.2|10832.3|10831.4|1388
1675432800000|2023-02-03 14:00:00|10840|10839.4|10839.5|10838.9|10841.7|10840.8|10832.9|10832.3|1325
1675433100000|2023-02-03 14:05:00|10839.4|10838.8|10841.3|10840.4|10841.9|10841|10833.2|10832.5|1196
1675433400000|2023-02-03 14:10:00|10841|10840.1|10841.2|10840.3|10847.3|10846.4|10838.8|10837.9|1211
1675433700000|2023-02-03 14:15:00|10841.3|10840.4|10844.1|10843.5|10848|10847.4|10839.2|10838.3|1205
1675434000000|2023-02-03 14:20:00|10844|10843.1|10852.4|10851.8|10852.8|10852.2|10842.5|10841.6|994
1675434300000|2023-02-03 14:25:00|10852.5|10851.9|10849.2|10848.3|10853.2|10852.4|10845.7|10844.8|842
1675434600000|2023-02-03 14:30:00|10848.9|10848|10858.5|10857.9|10861|10860.2|10847.9|10847|927
1675434900000|2023-02-03 14:35:00|10858.6|10858|10860.9|10860|10864.2|10863.2|10856.3|10855.4|757
1675435200000|2023-02-03 14:40:00|10861|10860.4|10857.9|10856.6|10862.3|10861.6|10856.4|10855.2|698
1675435500000|2023-02-03 14:45:00|10858.1|10856.8|10862.5|10861.6|10872|10870.7|10855.4|10854.5|825
1675435800000|2023-02-03 14:50:00|10862.6|10861.7|10859.3|10858.4|10864.2|10863.3|10858.3|10857.3|855
1675436100000|2023-02-03 14:55:00|10859.4|10858.5|10866.9|10862.5|10866.9|10863.3|10857.5|10856.9|676
1675436400000|2023-02-03 15:00:00|10846.8|10842.9|10826|10825.1|10846.8|10842.9|10823.5|10822.6|1175
1675436700000|2023-02-03 15:05:00|10826.5|10825.6|10814|10813.4|10826.8|10825.9|10810.5|10809.9|1074
1675437000000|2023-02-03 15:10:00|10814.1|10813.2|10836.4|10835.5|10836.4|10835.5|10809.7|10808.9|1001
1675437300000|2023-02-03 15:15:00|10836.2|10835.3|10844|10843.1|10854.4|10853.5|10833.4|10832.5|988
1675437600000|2023-02-03 15:20:00|10844.1|10843.2|10856.8|10855.9|10856.8|10856|10843.3|10842.4|906
1675437900000|2023-02-03 15:25:00|10857|10856.1|10852.6|10851.7|10864.3|10863.5|10852.1|10851.2|912
1675438200000|2023-02-03 15:30:00|10852.7|10851.8|10860.9|10860|10863.2|10862.3|10848.9|10848.2|921
1675438500000|2023-02-03 15:35:00|10860.7|10859.8|10867.9|10867|10872.3|10871.4|10858.9|10858.1|870
1675438800000|2023-02-03 15:40:00|10867.4|10866.8|10866.6|10865.7|10872.2|10871.3|10865.6|10864.7|849
1675439100000|2023-02-03 15:45:00|10867.1|10866.2|10864.9|10864|10876.9|10875.7|10863.1|10862.2|873
1675439400000|2023-02-03 15:50:00|10864.7|10863.8|10850|10849.1|10864.7|10863.8|10847.8|10847|775
1675439700000|2023-02-03 15:55:00|10850.1|10849.2|10858.8|10857.9|10859.6|10859|10845.6|10844.7|938
1675440000000|2023-02-03 16:00:00|10858.7|10858.1|10854.7|10853.8|10860.3|10859.4|10852.3|10851.4|756
1675440300000|2023-02-03 16:05:00|10854.8|10853.9|10855.6|10854.7|10857.7|10856.8|10850.6|10849.7|602
1675440600000|2023-02-03 16:10:00|10856|10855.4|10857.1|10856.2|10862|10861.1|10855|10854.1|584
1675440900000|2023-02-03 16:15:00|10857.2|10856.3|10852.3|10851.4|10859.2|10858.3|10849.2|10848.3|541
1675441200000|2023-02-03 16:20:00|10852.7|10851.8|10852.2|10851.3|10855.3|10854.5|10850.6|10849.8|601
1675441500000|2023-02-03 16:25:00|10852.3|10851.4|10843|10842.1|10852.5|10851.6|10841.6|10840.7|653
1675441800000|2023-02-03 16:30:00|10843.3|10842.7|10838|10837.1|10845.7|10844.8|10836.5|10835.7|640
1675442100000|2023-02-03 16:35:00|10838.1|10837.2|10832.6|10831.7|10838.3|10837.7|10830.4|10829.7|616
1675442400000|2023-02-03 16:40:00|10832|10831.1|10833.1|10832.5|10836.7|10836|10830.9|10830.2|620
1675442700000|2023-02-03 16:45:00|10833|10832.2|10832.3|10831.4|10837.8|10837.1|10832|10831.1|599
1675443000000|2023-02-03 16:50:00|10832.5|10831.6|10837.2|10836.6|10839.9|10839.3|10832|10831.2|573
1675443300000|2023-02-03 16:55:00|10837.3|10836.4|10825.6|10824.7|10838.2|10837.4|10823.9|10823|565
1675443600000|2023-02-03 17:00:00|10825.4|10824.5|10835.7|10835.1|10836.9|10836|10824.5|10823.6|682
1675443900000|2023-02-03 17:05:00|10835.9|10835|10833.8|10832.9|10836.2|10835.3|10831.5|10830.6|559
1675444200000|2023-02-03 17:10:00|10833.6|10832.7|10833.7|10832.8|10835.2|10834.5|10831.5|10830.7|390
1675444500000|2023-02-03 17:15:00|10834|10833.1|10829.2|10828.3|10834.5|10833.9|10828.6|10827.7|418
1675444800000|2023-02-03 17:20:00|10829.1|10828.2|10828.9|10828.3|10830.7|10830.1|10827.6|10826.7|438
1675445100000|2023-02-03 17:25:00|10829|10828.4|10828.5|10827.9|10829.6|10829|10826.9|10826.3|326
1675445400000|2023-02-03 17:30:00|10828.6|10827.7|10830.9|10830.3|10831.8|10831|10827.1|10826.4|426
1675445700000|2023-02-03 17:35:00|10831.1|10830.2|10832.7|10831.8|10835.2|10834.5|10831.1|10830.2|325
1675446000000|2023-02-03 17:40:00|10832.4|10831.7|10836.3|10835.4|10836.5|10835.6|10832.4|10831.6|390
1675446300000|2023-02-03 17:45:00|10836.8|10835.9|10834.4|10833.5|10837.4|10836.5|10834.1|10833.3|352
1675446600000|2023-02-03 17:50:00|10834.3|10833.4|10829.5|10828.6|10835.3|10834.5|10827.3|10826.7|343
1675446900000|2023-02-03 17:55:00|10829.1|10828.2|10825.2|10824.3|10829.6|10828.7|10822.6|10821.9|489
1675447200000|2023-02-03 18:00:00|10824.7|10824.1|10818.1|10817.2|10825.2|10824.3|10817.3|10816.5|496
1675447500000|2023-02-03 18:05:00|10818.2|10817.3|10813.6|10813|10819.7|10818.9|10813.1|10812.5|507
1675447800000|2023-02-03 18:10:00|10813.3|10812.7|10812|10811.4|10815.4|10814.6|10809.8|10809.2|456
1675448100000|2023-02-03 18:15:00|10812.1|10811.5|10813.3|10812.4|10813.8|10813.2|10810.2|10809.4|505
1675448400000|2023-02-03 18:20:00|10812.9|10812.3|10814.8|10813.9|10817.7|10816.9|10812.2|10811.6|421
1675448700000|2023-02-03 18:25:00|10815|10814.4|10814.2|10813.6|10817|10816.1|10813.6|10812.9|432
1675449000000|2023-02-03 18:30:00|10813.7|10813.1|10810.1|10809.5|10813.9|10813.3|10810|10809.2|468
1675449300000|2023-02-03 18:35:00|10810|10809.4|10813.5|10812.9|10814.2|10813.5|10810|10809.2|424
1675449600000|2023-02-03 18:40:00|10813.3|10812.4|10809.5|10808.9|10813.6|10812.8|10809|10808.4|390
1675449900000|2023-02-03 18:45:00|10809.6|10809|10810.6|10809.7|10811.2|10810.5|10806.2|10805.6|381
1675450200000|2023-02-03 18:50:00|10810.7|10809.8|10812|10811.4|10812.7|10812.1|10809.9|10809.2|382
1675450500000|2023-02-03 18:55:00|10812.1|10811.5|10812.2|10811.6|10813.8|10813.1|10810.5|10809.8|351
1675450800000|2023-02-03 19:00:00|10812.1|10811.5|10811.7|10811.1|10813.6|10812.7|10810.9|10810.1|364
1675451100000|2023-02-03 19:05:00|10811.6|10811|10811.2|10810.6|10814.9|10814.3|10810.7|10809.9|301
1675451400000|2023-02-03 19:10:00|10811.8|10810.9|10810.7|10809.8|10812|10811.1|10809.3|10808.5|297
1675451700000|2023-02-03 19:15:00|10810.6|10809.7|10810.2|10809.6|10810.8|10810.1|10809|10808.2|296
1675452000000|2023-02-03 19:20:00|10810.4|10809.8|10807|10806.4|10810.4|10809.8|10806.9|10806.2|302
1675452300000|2023-02-03 19:25:00|10806.7|10806.1|10808.1|10807.2|10808.7|10807.9|10806.4|10805.8|318
1675452600000|2023-02-03 19:30:00|10807.9|10807|10808.2|10807.3|10810.1|10809.4|10806|10805.4|458
1675452900000|2023-02-03 19:35:00|10808.1|10807.2|10809|10808.4|10810.7|10809.9|10807.6|10806.9|348
1675453200000|2023-02-03 19:40:00|10809.1|10808.5|10807.1|10806.2|10809.3|10808.7|10806.5|10805.7|292
1675453500000|2023-02-03 19:45:00|10807|10806.1|10807.7|10807.1|10807.9|10807.2|10806.3|10805.7|312
1675453800000|2023-02-03 19:50:00|10807.6|10807|10803.7|10803.1|10807.9|10807.2|10802|10801.4|401
1675454100000|2023-02-03 19:55:00|10803.6|10803|10805.1|10804.2|10805.1|10804.5|10802.4|10801.8|388
1675454400000|2023-02-03 20:00:00|10804.8|10804.1|10802.4|10801.5|10805.3|10804.6|10802|10801.2|377
1675454700000|2023-02-03 20:05:00|10802.3|10801.4|10802.6|10802|10802.8|10802.1|10800.8|10800.1|363
1675455000000|2023-02-03 20:10:00|10802.8|10801.9|10801.1|10800.5|10802.8|10801.9|10801|10800.2|254
1675455300000|2023-02-03 20:15:00|10801|10800.4|10801.3|10800.4|10802.8|10802.1|10800.1|10799.3|256
1675455600000|2023-02-03 20:20:00|10801.6|10800.7|10799.2|10798.3|10801.8|10800.9|10798.9|10798|315
1675455900000|2023-02-03 20:25:00|10799.3|10798.4|10799.1|10798.2|10799.9|10799.2|10797.6|10796.9|269
1675456200000|2023-02-03 20:30:00|10799.2|10798.3|10798.2|10797.3|10801.7|10800.8|10798.1|10797.2|274
1675456500000|2023-02-03 20:35:00|10798.1|10797.2|10797.8|10796.9|10799.9|10799|10796.5|10795.7|287
1675456800000|2023-02-03 20:40:00|10798|10797.4|10796.3|10795.4|10799|10798.2|10795.8|10794.9|286
1675457100000|2023-02-03 20:45:00|10796.1|10795.2|10793.8|10792.9|10796.8|10795.9|10793.6|10792.9|292
1675457400000|2023-02-03 20:50:00|10794|10793.1|10796.2|10795.3|10797.3|10796.4|10793.7|10792.9|349
1675457700000|2023-02-03 20:55:00|10796.1|10795.2|10793.8|10792.9|10796.2|10795.3|10793.6|10792.7|310
1675458000000|2023-02-03 21:00:00|10794.3|10793.4|10798.4|10797.2|10798.5|10797.4|10793.8|10792.9|361
1675458300000|2023-02-03 21:05:00|10798.5|10797.3|10800|10798.6|10800.1|10799.1|10798.3|10797.3|280
1675458600000|2023-02-03 21:10:00|10799.9|10798.7|10800.1|10798.9|10800.5|10799.3|10798.2|10797.2|306
1675458900000|2023-02-03 21:15:00|10800.2|10798.8|10800.3|10799.1|10800.5|10799.5|10798.8|10797.7|194
1675459200000|2023-02-03 21:20:00|10800.2|10799.2|10799.8|10798.9|10801.5|10800.3|10799.6|10798.4|189
1675459500000|2023-02-03 21:25:00|10799.9|10798.8|10799.3|10798.1|10800.5|10799.2|10797.3|10796|309
1675459800000|2023-02-03 21:30:00|10799.4|10798.2|10796.3|10795.4|10799.4|10798.2|10795.3|10794.4|330
1675460100000|2023-02-03 21:35:00|10796.2|10795.3|10796.7|10795.8|10797.6|10796.7|10795|10794.1|168
1675460400000|2023-02-03 21:40:00|10796.6|10795.7|10794.9|10794|10796.8|10795.9|10794.7|10793.8|191
1675460700000|2023-02-03 21:45:00|10795.1|10794.2|10793.5|10792.6|10795.7|10794.8|10793.1|10792.2|194
1675461000000|2023-02-03 21:50:00|10793.3|10792.7|10793.8|10792.9|10794.4|10793.7|10793.2|10792.3|198
1675461300000|2023-02-03 21:55:00|10793.9|10793|10793.7|10792.8|10795.9|10794.3|10793.6|10791.7|199
1675630800000|2023-02-05 21:00:00|10789.5|10786.8|10790.6|10783.9|10798.5|10788.9|10789.1|10783|48
1675631100000|2023-02-05 21:05:00|10793.6|10785.9|10791.6|10782.4|10797.6|10788.5|10787.8|10782.3|41
1675631400000|2023-02-05 21:10:00|10787.9|10783.2|10787.1|10784.3|10790.9|10784.3|10786.7|10781.2|23
1675631700000|2023-02-05 21:15:00|10786.9|10784.1|10786.9|10784.4|10789.4|10784.4|10786.8|10781.2|13
1675632000000|2023-02-05 21:20:00|10792.8|10782.3|10792|10783.8|10796.3|10786.3|10786.9|10779.3|37
1675632300000|2023-02-05 21:25:00|10788.7|10782.7|10789|10784.5|10789.1|10785|10788.7|10782.7|12
1675632600000|2023-02-05 21:30:00|10788.8|10782.8|10788.8|10783.9|10793|10784.2|10788.4|10782.4|24
1675632900000|2023-02-05 21:35:00|10788.7|10782.7|10788.7|10783.7|10793|10783.9|10787.9|10781.9|26
1675633200000|2023-02-05 21:40:00|10788.2|10782.2|10786.4|10780.4|10792.9|10785.2|10786.4|10780.3|53
1675633500000|2023-02-05 21:45:00|10786.5|10780.5|10786.8|10783.3|10792.3|10783.5|10786.4|10780|18
1675633800000|2023-02-05 21:50:00|10790.3|10784.4|10787|10783.6|10790.5|10784.8|10786.4|10780.4|16
1675634100000|2023-02-05 21:55:00|10788.2|10782.4|10785.1|10779.2|10791|10784.8|10785|10779.2|43
1675634400000|2023-02-05 22:00:00|10785|10779.1|10795.1|10783.1|10795.8|10784.6|10785|10775.8|42
1675634700000|2023-02-05 22:05:00|10795.5|10783.5|10796.7|10787.2|10798.1|10787.2|10794.2|10782.3|85
1675635000000|2023-02-05 22:10:00|10793.7|10787.3|10789.1|10782.7|10797.8|10790.7|10788.3|10780.3|52
1675635300000|2023-02-05 22:15:00|10791.3|10782.2|10794.3|10787.5|10801.9|10791.1|10789.1|10781.3|92
1675635600000|2023-02-05 22:20:00|10794.5|10787.4|10792.9|10786.1|10796.5|10788|10791.3|10782.9|50
1675635900000|2023-02-05 22:25:00|10790.3|10783.3|10792.2|10785.8|10793.6|10789.5|10790.1|10783.1|51
1675636200000|2023-02-05 22:30:00|10790.6|10783.6|10791.1|10788.3|10794|10789.6|10790.2|10783.6|55
1675636500000|2023-02-05 22:35:00|10791|10788.2|10794.5|10789.6|10795|10789.6|10787.7|10785.4|120
1675636800000|2023-02-05 22:40:00|10794.8|10789.3|10792.2|10789.4|10795.7|10790.4|10791.4|10784.4|43
1675637100000|2023-02-05 22:45:00|10790.2|10783.2|10795.1|10788.1|10797.2|10793.2|10790.1|10783.1|94
1675637400000|2023-02-05 22:50:00|10797.1|10792.6|10791.1|10788.9|10797.1|10792.8|10791.1|10788.1|51
1675637700000|2023-02-05 22:55:00|10792.9|10785.9|10795.2|10789.9|10796.8|10789.9|10791.2|10785.2|62
1675638000000|2023-02-05 23:00:00|10795.3|10790|10789.6|10783.7|10795.4|10790.3|10786.6|10782.1|347
1675638300000|2023-02-05 23:05:00|10787.9|10786|10788.8|10786.9|10791.7|10787.4|10786.9|10782.8|351
1675638600000|2023-02-05 23:10:00|10788.4|10787|10791.8|10789.9|10791.9|10790|10787.3|10784.5|797
1675638900000|2023-02-05 23:15:00|10791.6|10789.7|10797.3|10795.4|10798.4|10796.5|10791.4|10789.5|883
1675639200000|2023-02-05 23:20:00|10797.5|10795.5|10796.9|10795|10798.7|10796.4|10795.3|10793.1|921
1675639500000|2023-02-05 23:25:00|10797.3|10795.2|10794.9|10793.1|10800.3|10797.3|10794.5|10792.3|704
1675639800000|2023-02-05 23:30:00|10795|10793|10794.9|10793|10796.5|10794.6|10792.9|10790.2|724
1675640100000|2023-02-05 23:35:00|10795|10793.1|10790.8|10788.9|10795|10793.1|10790.5|10788.5|660
1675640400000|2023-02-05 23:40:00|10790.9|10789|10790.1|10788.2|10793.5|10791.6|10786.9|10784.8|619
1675640700000|2023-02-05 23:45:00|10790.2|10788.3|10786.5|10784.6|10792.7|10790.6|10786.4|10784.5|434
1675641000000|2023-02-05 23:50:00|10786.8|10784.9|10789.1|10787.2|10790.4|10788.4|10786.8|10784.7|405
1675641300000|2023-02-05 23:55:00|10789.4|10787.4|10790.4|10788.6|10793.2|10791.2|10789.3|10787.3|550
1675641600000|2023-02-06 00:00:00|10790.2|10788.5|10795.2|10793.3|10796.4|10794.3|10789|10786.9|641
1675641900000|2023-02-06 00:05:00|10795.3|10793.4|10789.4|10787.5|10795.9|10794|10789.3|10787.3|515
1675642200000|2023-02-06 00:10:00|10789.5|10787.6|10787.8|10785.9|10792.4|10790.5|10786.9|10785|531
1675642500000|2023-02-06 00:15:00|10787.7|10785.8|10787.5|10785.6|10789.5|10787.6|10787|10785.1|473
1675642800000|2023-02-06 00:20:00|10787.4|10785.5|10787.9|10786|10788.2|10786.3|10787|10785.1|437
1675643100000|2023-02-06 00:25:00|10787.6|10785.5|10787.3|10785.4|10788.4|10786.5|10786.7|10784.8|465
1675643400000|2023-02-06 00:30:00|10787.2|10785.3|10788.4|10786.5|10788.5|10786.6|10786.6|10784.7|345
1675643700000|2023-02-06 00:35:00|10788.3|10786.4|10783|10781.1|10789.3|10787.4|10782.6|10780.7|360
1675644000000|2023-02-06 00:40:00|10782.9|10781|10783.7|10781.8|10783.8|10781.9|10782.4|10780.5|388
1675644300000|2023-02-06 00:45:00|10784.2|10782.3|10786.6|10784.7|10787.6|10785.7|10784.1|10782.2|417
1675644600000|2023-02-06 00:50:00|10786.5|10784.6|10785.2|10783.3|10786.8|10784.9|10784.8|10782.9|523
1675644900000|2023-02-06 00:55:00|10785.5|10783.6|10789.1|10788.5|10790.2|10789.5|10785.3|10783.4|293
1675645200000|2023-02-06 01:00:00|10789|10788.4|10788.4|10787.8|10789.5|10788.8|10787.3|10786.5|325
1675645500000|2023-02-06 01:05:00|10788.6|10787.7|10787|10786.1|10789.6|10788.9|10786.5|10785.7|258
1675645800000|2023-02-06 01:10:00|10786.8|10785.9|10791.7|10790.8|10792.7|10791.8|10786.6|10785.9|281
1675646100000|2023-02-06 01:15:00|10791.8|10790.9|10793.1|10792.2|10794.6|10794|10790.5|10789.8|257
1675646400000|2023-02-06 01:20:00|10793.2|10792.3|10789.3|10788.7|10794.6|10793.9|10789|10788.4|293
1675646700000|2023-02-06 01:25:00|10789.2|10788.6|10790|10789.1|10791.9|10791.2|10789|10788.2|230
1675647000000|2023-02-06 01:30:00|10789.4|10788.8|10789|10788.1|10790.4|10789.7|10785.5|10784.9|369
1675647300000|2023-02-06 01:35:00|10788.9|10788|10786.9|10786.3|10790.1|10789.3|10786.2|10785.3|352
1675647600000|2023-02-06 01:40:00|10786.8|10786.2|10789.2|10788.3|10789.2|10788.3|10786.1|10785.2|258
1675647900000|2023-02-06 01:45:00|10789.4|10788.4|10791.2|10790.3|10792.1|10791.5|10788.5|10787.6|325
1675648200000|2023-02-06 01:50:00|10791.1|10790.5|10788.7|10787.8|10791.8|10790.9|10788.4|10787.8|245
1675648500000|2023-02-06 01:55:00|10788.8|10787.9|10785.6|10784.7|10788.8|10787.9|10784.7|10784.1|258
1675648800000|2023-02-06 02:00:00|10785.4|10784.5|10788.6|10788|10788.8|10788.1|10782.6|10781.8|298
1675649100000|2023-02-06 02:05:00|10788.8|10787.9|10788|10787.4|10791.3|10790.5|10787.5|10786.6|257
1675649400000|2023-02-06 02:10:00|10787.9|10787.3|10790.1|10789.5|10791.4|10790.7|10787.6|10787|320
1675649700000|2023-02-06 02:15:00|10790.2|10789.6|10790.9|10790|10791.6|10791|10788.9|10788.3|278
1675650000000|2023-02-06 02:20:00|10791|10790.1|10791.2|10790.6|10793.2|10792.6|10790.6|10789.8|217
1675650300000|2023-02-06 02:25:00|10791.1|10790.5|10789.4|10788.8|10791.3|10790.6|10789.2|10788.5|270
1675650600000|2023-02-06 02:30:00|10789.7|10789.1|10790.7|10789.8|10791.4|10790.8|10789.5|10788.7|192
1675650900000|2023-02-06 02:35:00|10790.8|10789.9|10793.1|10792.2|10798.5|10797.9|10790.5|10789.6|598
1675651200000|2023-02-06 02:40:00|10793.4|10792.5|10789.3|10788.4|10793.7|10792.8|10788.8|10787.9|309
1675651500000|2023-02-06 02:45:00|10789.4|10788.5|10788|10787.1|10789.4|10788.5|10786.9|10786|279
1675651800000|2023-02-06 02:50:00|10788.1|10787.2|10790.2|10789.3|10790.8|10790|10787.1|10786.5|200
1675652100000|2023-02-06 02:55:00|10790.1|10789.2|10791.1|10790.5|10793.8|10792.9|10789.9|10789.2|258
1675652400000|2023-02-06 03:00:00|10791|10790.4|10797.9|10797|10798.1|10797.2|10790.3|10789.5|394
1675652700000|2023-02-06 03:05:00|10797.6|10797.1|10795.3|10794.4|10798.8|10798|10794.3|10793.4|284
1675653000000|2023-02-06 03:10:00|10795.2|10794.3|10794.4|10793.5|10795.8|10795|10793.5|10792.6|262
1675653300000|2023-02-06 03:15:00|10794.3|10793.4|10793.2|10792.3|10795.9|10795.2|10792.3|10791.5|272
1675653600000|2023-02-06 03:20:00|10793.4|10792.5|10794.9|10794|10796|10795.2|10793|10792.1|222
1675653900000|2023-02-06 03:25:00|10794.8|10793.9|10794.9|10794|10796.4|10795.6|10793.5|10792.6|232
1675654200000|2023-02-06 03:30:00|10794.6|10793.7|10797.9|10797|10798|10797.3|10793.8|10793.1|275
1675654500000|2023-02-06 03:35:00|10798|10797.1|10796.7|10796.1|10798|10797.1|10795.6|10794.9|166
1675654800000|2023-02-06 03:40:00|10796.8|10796.2|10794.3|10793.4|10797.3|10796.4|10794.1|10793.4|185
1675655100000|2023-02-06 03:45:00|10794.2|10793.3|10792.1|10791.2|10794.3|10793.6|10791.5|10790.9|173
1675655400000|2023-02-06 03:50:00|10792|10791.4|10790.7|10789.8|10793.7|10793.1|10790.6|10789.7|191
1675655700000|2023-02-06 03:55:00|10790.6|10789.7|10790.7|10789.8|10791.3|10790.6|10789.6|10788.8|163
1675656000000|2023-02-06 04:00:00|10790.8|10789.9|10791.8|10790.9|10792.1|10791.2|10789.1|10788.4|172
1675656300000|2023-02-06 04:05:00|10791.7|10790.8|10795.8|10794.9|10795.8|10795.1|10791.3|10790.4|192
1675656600000|2023-02-06 04:10:00|10795.7|10794.8|10795.6|10794.7|10796.4|10795.6|10795.1|10794.4|189
1675656900000|2023-02-06 04:15:00|10795.5|10794.6|10795|10794.4|10799.2|10797|10793.3|10792.4|361
1675657200000|2023-02-06 04:20:00|10794.9|10794.3|10797.6|10796.7|10798.6|10798|10794.9|10794.1|332
1675657500000|2023-02-06 04:25:00|10797.4|10796.8|10797.3|10796.4|10799.4|10798.5|10797.2|10796.3|202
1675657800000|2023-02-06 04:30:00|10797.2|10796.3|10798.4|10797.5|10798.9|10798|10796.9|10796|244
1675658100000|2023-02-06 04:35:00|10798.3|10797.4|10798.8|10797.9|10799.4|10798.6|10798.1|10797.3|139
1675658400000|2023-02-06 04:40:00|10798.7|10798.1|10797.1|10796.2|10798.7|10798.1|10795.7|10794.8|163
1675658700000|2023-02-06 04:45:00|10797.2|10796.3|10796.3|10795.4|10797.7|10796.8|10794.7|10793.9|172
1675659000000|2023-02-06 04:50:00|10796.2|10795.3|10797.1|10796.5|10798|10797.2|10795.8|10795|161
1675659300000|2023-02-06 04:55:00|10796.4|10796.2|10796.8|10795.9|10797.3|10796.6|10795.2|10794.5|117
1675659600000|2023-02-06 05:00:00|10796.4|10795.5|10797.9|10797|10798.1|10797.2|10795.1|10794.2|174
1675659900000|2023-02-06 05:05:00|10797.8|10796.9|10797.5|10796.6|10798.2|10797.3|10797|10796.1|139
1675660200000|2023-02-06 05:10:00|10797.4|10796.5|10797|10796.1|10798.4|10797.5|10796.2|10795.5|180
1675660500000|2023-02-06 05:15:00|10796.9|10796|10796.4|10795.8|10798|10797.2|10796.3|10795.5|186
1675660800000|2023-02-06 05:20:00|10796.6|10796|10794.2|10793.3|10796.7|10796.1|10794.2|10793.3|169
1675661100000|2023-02-06 05:25:00|10794.3|10793.4|10793.4|10792.8|10794.5|10793.7|10792.7|10792|174
1675661400000|2023-02-06 05:30:00|10793.5|10792.9|10791|10790.4|10793.6|10792.9|10790.5|10789.6|236
1675661700000|2023-02-06 05:35:00|10791.1|10790.5|10793.5|10792.6|10793.6|10792.8|10791.1|10790.3|204
1675662000000|2023-02-06 05:40:00|10793.4|10792.5|10794.5|10793.6|10795.1|10794.2|10793.2|10792.4|171
1675662300000|2023-02-06 05:45:00|10794.6|10793.7|10795.7|10794.8|10796.8|10795.9|10794.6|10793.7|130
1675662600000|2023-02-06 05:50:00|10795.8|10794.9|10794.8|10793.9|10797.4|10796.6|10794.7|10793.9|155
1675662900000|2023-02-06 05:55:00|10794.9|10794|10797.1|10796.5|10798.5|10797.8|10794.4|10793.7|223
1675663200000|2023-02-06 06:00:00|10797.4|10796.9|10797.8|10797.2|10798.5|10797.7|10795.9|10795.2|252
1675663500000|2023-02-06 06:05:00|10797.9|10797|10796.2|10795.3|10798.5|10797.7|10796|10795.1|113
1675663800000|2023-02-06 06:10:00|10796.1|10795.2|10793.9|10793|10796.4|10795.5|10793.3|10792.4|187
1675664100000|2023-02-06 06:15:00|10794|10793.1|10794|10793.1|10794.4|10793.5|10792.2|10791.3|191
1675664400000|2023-02-06 06:20:00|10793.9|10793|10793.8|10792.9|10795.6|10794.8|10791.8|10790.9|204
1675664700000|2023-02-06 06:25:00|10793.3|10792.4|10791.8|10790.9|10793.9|10793.2|10790.5|10789.8|196
1675665000000|2023-02-06 06:30:00|10791.9|10791|10787.9|10787|10792|10791.2|10787.2|10786.3|250
1675665300000|2023-02-06 06:35:00|10787.8|10786.9|10790.7|10790.1|10791.1|10790.4|10787.7|10786.8|191
1675665600000|2023-02-06 06:40:00|10790.9|10790|10790.1|10789.5|10790.9|10790|10787.3|10786.4|234
1675665900000|2023-02-06 06:45:00|10789.8|10789.2|10791|10790.1|10791.4|10790.5|10789.2|10788.3|164
1675666200000|2023-02-06 06:50:00|10790.9|10790|10791.1|10790.2|10791.9|10791.1|10789.3|10788.6|214
1675666500000|2023-02-06 06:55:00|10790.8|10789.9|10787.6|10787|10791.3|10790.4|10786.9|10786|268
1675666800000|2023-02-06 07:00:00|10787.7|10787.1|10783.4|10782.5|10788.6|10787.5|10783.4|10782.5|376
1675667100000|2023-02-06 07:05:00|10783.3|10782.4|10789.6|10789|10790.4|10789.5|10783.3|10782.4|371
1675667400000|2023-02-06 07:10:00|10789.3|10788.7|10790.2|10789.3|10792.7|10792|10788.9|10788|309
1675667700000|2023-02-06 07:15:00|10790.1|10789.5|10790.6|10790|10792.8|10792|10788|10787.3|304
1675668000000|2023-02-06 07:20:00|10790.7|10790.1|10794.4|10793.5|10795.5|10794.6|10790.7|10790.1|337
1675668300000|2023-02-06 07:25:00|10794|10793.1|10790.9|10790|10796.9|10796.2|10790.7|10790|401
1675668600000|2023-02-06 07:30:00|10791|10790.1|10788.8|10787.9|10793.3|10792.7|10786.8|10785.9|420
1675668900000|2023-02-06 07:35:00|10788.7|10787.8|10789.6|10788.7|10790.7|10789.9|10787.1|10786.2|350
1675669200000|2023-02-06 07:40:00|10789.5|10788.6|10787.6|10787|10789.8|10789|10786.9|10786.2|370
1675669500000|2023-02-06 07:45:00|10787.5|10786.9|10787|10786.4|10788.9|10788.2|10786.2|10785.4|333
1675669800000|2023-02-06 07:50:00|10786.9|10786.3|10780.6|10780|10787.2|10786.3|10780.3|10779.7|415
1675670100000|2023-02-06 07:55:00|10780.8|10779.9|10780.3|10779.7|10783.5|10782.8|10780.3|10779.7|336
1675670400000|2023-02-06 08:00:00|10780.5|10779.9|10786.6|10786|10788.6|10787.9|10775.3|10774.7|660
1675670700000|2023-02-06 08:05:00|10786.7|10785.8|10786.1|10785.2|10787.8|10786.9|10783.3|10782.4|452
1675671000000|2023-02-06 08:10:00|10786.4|10785.8|10788.3|10787.7|10789.3|10788.5|10785|10784.4|414
1675671300000|2023-02-06 08:15:00|10788.2|10787.6|10781.5|10780.9|10788.8|10788|10781.5|10780.9|453
1675671600000|2023-02-06 08:20:00|10781.4|10780.8|10779|10778.4|10783.8|10782.9|10776.5|10775.9|425
1675671900000|2023-02-06 08:25:00|10779.1|10778.5|10776.1|10775.5|10780.2|10779.5|10775.3|10774.7|466
1675672200000|2023-02-06 08:30:00|10775.8|10775.2|10786.5|10785.9|10787.2|10786.4|10775.2|10774.5|551
1675672500000|2023-02-06 08:35:00|10786.6|10786|10789.2|10788.6|10790.9|10790.3|10786.1|10785.5|518
1675672800000|2023-02-06 08:40:00|10789.3|10788.7|10790.2|10789.6|10791.7|10791.1|10787|10786.4|409
1675673100000|2023-02-06 08:45:00|10790|10789.4|10793.5|10792.6|10793.8|10792.9|10788.4|10787.8|418
1675673400000|2023-02-06 08:50:00|10793.3|10792.4|10788.1|10787.5|10795.8|10794.9|10788.1|10787.3|481
1675673700000|2023-02-06 08:55:00|10788|10787.4|10785.6|10785|10789.5|10788.8|10784.5|10783.9|509
1675674000000|2023-02-06 09:00:00|10785.5|10784.9|10787|10786.4|10788.8|10788|10782.6|10782|512
1675674300000|2023-02-06 09:05:00|10786.5|10785.6|10783|10782.1|10788.7|10788|10782.8|10782.1|427
1675674600000|2023-02-06 09:10:00|10783.1|10782.2|10774.4|10773.8|10784.2|10783.5|10773.3|10772.7|513
1675674900000|2023-02-06 09:15:00|10775.1|10774.5|10772.5|10771.9|10778|10777.2|10769.6|10769|541
1675675200000|2023-02-06 09:20:00|10772.6|10771.7|10773|10772.4|10777|10776.3|10769.7|10769|462
1675675500000|2023-02-06 09:25:00|10773.1|10772.2|10772.8|10771.9|10773.9|10773.3|10769.2|10768.6|450
1675675800000|2023-02-06 09:30:00|10772.9|10772|10780.4|10779.5|10780.6|10780|10771.8|10771.2|350
1675676100000|2023-02-06 09:35:00|10780.3|10779.4|10777.7|10776.8|10785.5|10784.6|10776|10775.3|474
1675676400000|2023-02-06 09:40:00|10777.8|10776.9|10775|10774.1|10780.5|10779.8|10774.5|10773.8|399
1675676700000|2023-02-06 09:45:00|10774.8|10774.2|10771.6|10771|10775.2|10774.3|10771.1|10770.4|446
1675677000000|2023-02-06 09:50:00|10771.5|10770.9|10771.2|10770.3|10774.3|10773.5|10769.8|10769.2|410
1675677300000|2023-02-06 09:55:00|10770.8|10770.2|10767.1|10766.2|10771.9|10771.1|10765.4|10764.8|384
1675677600000|2023-02-06 10:00:00|10767.2|10766.6|10765.2|10764.3|10767.7|10766.9|10763.7|10762.9|461
1675677900000|2023-02-06 10:05:00|10765.3|10764.4|10768.8|10767.9|10769.9|10769.2|10764.8|10763.9|381
1675678200000|2023-02-06 10:10:00|10769.1|10768.2|10771.3|10770.7|10772.6|10772|10767.4|10766.8|472
1675678500000|2023-02-06 10:15:00|10771.4|10770.8|10777.1|10776.2|10778.1|10777.3|10771.1|10770.4|383
1675678800000|2023-02-06 10:20:00|10777|10776.1|10773.2|10772.3|10777.6|10776.9|10769.9|10769.3|400
1675679100000|2023-02-06 10:25:00|10773.3|10772.4|10770.1|10769.5|10774.2|10773.5|10769.6|10768.9|380
1675679400000|2023-02-06 10:30:00|10770|10769.4|10771.8|10770.9|10772.4|10771.5|10769.2|10768.6|394
1675679700000|2023-02-06 10:35:00|10771.9|10771|10761.6|10761|10771.9|10771|10760.8|10760|394
1675680000000|2023-02-06 10:40:00|10761.7|10760.8|10762.2|10761.6|10765.8|10765.2|10760.7|10760.1|381
1675680300000|2023-02-06 10:45:00|10762.3|10761.7|10760.6|10760|10765.1|10764.2|10760.3|10759.7|341
1675680600000|2023-02-06 10:50:00|10760.7|10760.1|10761.6|10760.7|10763.1|10762.3|10760.7|10760.1|237
1675680900000|2023-02-06 10:55:00|10761.5|10760.6|10766.4|10765.5|10767.4|10766.8|10761.4|10760.5|349
1675681200000|2023-02-06 11:00:00|10765.9|10765.3|10765.5|10764.6|10766.7|10765.8|10762.8|10762.2|272
1675681500000|2023-02-06 11:05:00|10765.4|10764.8|10765.8|10765.2|10767.3|10766.6|10763.9|10763.3|262
1675681800000|2023-02-06 11:10:00|10765.9|10765.3|10764.6|10764|10766.3|10765.7|10763|10762.4|249
1675682100000|2023-02-06 11:15:00|10764.5|10763.7|10762.4|10761.8|10765.4|10764.6|10762.1|10761.4|328
1675682400000|2023-02-06 11:20:00|10762.3|10761.4|10763.7|10762.8|10764.8|10763.9|10760.5|10759.6|340
1675682700000|2023-02-06 11:25:00|10763.5|10762.6|10761.7|10760.8|10763.7|10762.8|10760.9|10760.1|286
1675683000000|2023-02-06 11:30:00|10761.8|10760.9|10759.1|10758.5|10762.9|10762|10759|10758.2|358
1675683300000|2023-02-06 11:35:00|10759|10758.4|10760.2|10759.3|10762.3|10761.6|10758.7|10757.9|267
1675683600000|2023-02-06 11:40:00|10760.1|10759.5|10762.7|10761.8|10763.3|10762.4|10757.1|10756.5|297
1675683900000|2023-02-06 11:45:00|10762.3|10761.7|10764.2|10763.3|10764.5|10763.8|10761.8|10761|320
1675684200000|2023-02-06 11:50:00|10764.3|10763.4|10763.8|10763.2|10765.3|10764.7|10763.4|10762.6|250
1675684500000|2023-02-06 11:55:00|10763.9|10763.3|10766.6|10766|10767.7|10767.1|10760.8|10760.1|423
1675684800000|2023-02-06 12:00:00|10766.4|10765.8|10769.6|10769|10770.2|10769.4|10766.2|10765.6|400
1675685100000|2023-02-06 12:05:00|10769.7|10768.7|10770.1|10769.5|10770.4|10769.8|10767.4|10766.7|240
1675685400000|2023-02-06 12:10:00|10770.4|10769.8|10771.8|10771.2|10772.7|10771.9|10768.7|10767.8|267
1675685700000|2023-02-06 12:15:00|10772|10771.1|10772.1|10771.5|10772.2|10771.6|10768.8|10768.1|291
1675686000000|2023-02-06 12:20:00|10772|10771.4|10770.5|10769.9|10773.3|10772.6|10769.6|10768.9|230
1675686300000|2023-02-06 12:25:00|10770.6|10770|10772.5|10771.9|10773.4|10772.7|10770.6|10769.9|259
1675686600000|2023-02-06 12:30:00|10772.7|10771.8|10773.1|10772.5|10773.4|10772.7|10771.7|10771|304
1675686900000|2023-02-06 12:35:00|10772.8|10772.2|10779.9|10779|10780.4|10779.7|10772.5|10771.8|355
1675687200000|2023-02-06 12:40:00|10779.8|10778.9|10781.3|10780.7|10783.4|10782.6|10779.2|10778.3|381
1675687500000|2023-02-06 12:45:00|10781.4|10780.5|10783.3|10782.4|10783.5|10782.8|10781.4|10780.5|262
1675687800000|2023-02-06 12:50:00|10783.4|10782.8|10779.8|10779.2|10783.4|10782.8|10779.2|10778.6|314
1675688100000|2023-02-06 12:55:00|10779.7|10779.1|10773.6|10772.7|10781.2|10780.5|10773.4|10772.7|407
1675688400000|2023-02-06 13:00:00|10773.4|10772.8|10772|10771.1|10776.1|10775.2|10771.4|10770.7|537
1675688700000|2023-02-06 13:05:00|10772.4|10771.8|10777.8|10776.9|10778.1|10777.2|10772|10771.3|394
1675689000000|2023-02-06 13:10:00|10777.9|10777|10775.7|10775.1|10778.2|10777.6|10773.4|10772.8|373
1675689300000|2023-02-06 13:15:00|10775.6|10775|10770.4|10769.8|10775.9|10775.3|10770.4|10769.8|331
1675689600000|2023-02-06 13:20:00|10770.2|10769.6|10770.7|10769.8|10774.2|10773.6|10769.6|10768.9|435
1675689900000|2023-02-06 13:25:00|10770.6|10769.7|10771.3|10770.7|10773.9|10773.1|10767.9|10767.1|461
1675690200000|2023-02-06 13:30:00|10771.1|10770.5|10767.1|10766.5|10775.2|10774.5|10766|10765.3|531
1675690500000|2023-02-06 13:35:00|10767|10766.4|10765.6|10765|10768.8|10768.2|10764.1|10763.5|457
1675690800000|2023-02-06 13:40:00|10765.5|10764.9|10766.6|10766|10767.2|10766.6|10762.4|10761.7|397
1675691100000|2023-02-06 13:45:00|10766.1|10765.5|10762|10761.1|10766.7|10766|10761.8|10761.1|417
1675691400000|2023-02-06 13:50:00|10762.1|10761.2|10760.9|10760.3|10762.2|10761.3|10759.9|10759.3|433
1675691700000|2023-02-06 13:55:00|10760.8|10760.2|10758.4|10757.8|10763.3|10762.7|10757.7|10757.1|368
1675692000000|2023-02-06 14:00:00|10758.3|10757.7|10759.8|10758.9|10761.1|10760.5|10756.9|10756.3|508
1675692300000|2023-02-06 14:05:00|10759.7|10758.8|10757.5|10756.9|10762.6|10761.9|10756.7|10756.1|462
1675692600000|2023-02-06 14:10:00|10757.8|10757.2|10752.6|10751.7|10759.5|10758.9|10751.9|10751.1|414
1675692900000|2023-02-06 14:15:00|10752.5|10751.6|10755|10754.4|10755.3|10754.6|10749.7|10749.1|446
1675693200000|2023-02-06 14:20:00|10754.7|10754.1|10757.4|10756.8|10759.3|10758.7|10754.1|10753.5|447
1675693500000|2023-02-06 14:25:00|10757|10756.4|10753.7|10753.1|10757.5|10756.8|10751.1|10750.2|408
1675693800000|2023-02-06 14:30:00|10753.5|10752.9|10762.6|10762|10766.6|10765.9|10753.2|10752.6|644
1675694100000|2023-02-06 14:35:00|10763.2|10762.6|10755.7|10754.8|10763.5|10762.9|10754.9|10754|683
1675694400000|2023-02-06 14:40:00|10755.6|10754.7|10752.8|10752.2|10759.6|10758.9|10752.4|10751.8|608
1675694700000|2023-02-06 14:45:00|10752.7|10751.8|10754|10753.1|10755.4|10754.8|10751.4|10750.8|603
1675695000000|2023-02-06 14:50:00|10753.8|10752.9|10741|10740.1|10757.5|10756.9|10740.3|10739.7|652
1675695300000|2023-02-06 14:55:00|10740.7|10740.2|10745|10744.4|10747.4|10746.5|10739.4|10738.8|599
1675695600000|2023-02-06 15:00:00|10745.1|10744.2|10746|10745.4|10748.3|10747.6|10743.4|10742.7|634
1675695900000|2023-02-06 15:05:00|10746.1|10745.5|10743.1|10742.2|10747.3|10746.4|10740.1|10739.2|568
1675696200000|2023-02-06 15:10:00|10743|10742.1|10742.3|10741.4|10744.9|10744.3|10740|10739.4|481
1675696500000|2023-02-06 15:15:00|10742.2|10741.3|10736.5|10735.9|10742.7|10742|10736.2|10735.6|547
1675696800000|2023-02-06 15:20:00|10736.2|10735.6|10728.5|10727.9|10737.3|10736.5|10728.4|10727.8|550
1675697100000|2023-02-06 15:25:00|10728.2|10727.6|10731.6|10731|10734.5|10733.7|10726.6|10726|540
1675697400000|2023-02-06 15:30:00|10730.7|10730.1|10730.9|10730|10733.9|10733.2|10728|10727.4|528
1675697700000|2023-02-06 15:35:00|10730.6|10729.9|10729|10728.1|10732.8|10732.2|10728.3|10727.6|508
1675698000000|2023-02-06 15:40:00|10728.9|10728|10728.9|10728.3|10734.5|10733.6|10727.8|10727.2|561
1675698300000|2023-02-06 15:45:00|10728.7|10728.1|10724.1|10723.5|10731.4|10730.8|10722.6|10722|622
1675698600000|2023-02-06 15:50:00|10724.2|10723.6|10728.9|10728.3|10735|10734.4|10723.1|10722.5|655
1675698900000|2023-02-06 15:55:00|10729|10728.4|10730.8|10730.2|10735.1|10734.5|10729|10728.4|524
1675699200000|2023-02-06 16:00:00|10730.7|10730.1|10729.3|10728.7|10733|10732.4|10729.1|10728.4|551
1675699500000|2023-02-06 16:05:00|10729.7|10729.1|10731.7|10730.8|10739.8|10739.1|10729.5|10728.9|636
1675699800000|2023-02-06 16:10:00|10731.6|10730.7|10732.3|10731.4|10733.3|10732.6|10729.2|10728.4|518
1675700100000|2023-02-06 16:15:00|10732|10731.1|10738.7|10738.1|10738.9|10738.2|10729.6|10728.7|497
1675700400000|2023-02-06 16:20:00|10738.6|10738|10737|10736.4|10739.2|10738.6|10735.5|10734.9|401
1675700700000|2023-02-06 16:25:00|10736.9|10736.3|10734.9|10734.3|10738.4|10737.8|10733.5|10732.8|429
1675701000000|2023-02-06 16:30:00|10735|10734.4|10729.3|10728.4|10735.9|10735.2|10729.2|10728.3|450
1675701300000|2023-02-06 16:35:00|10729.2|10728.6|10726.6|10726|10730.8|10729.9|10723.8|10723|387
1675701600000|2023-02-06 16:40:00|10726.5|10725.9|10722.9|10722.3|10728.3|10727.4|10722.7|10722.1|397
1675701900000|2023-02-06 16:45:00|10723.1|10722.2|10723.6|10723|10724.3|10723.7|10722.1|10721.5|347
1675702200000|2023-02-06 16:50:00|10723.7|10723.1|10724|10723.4|10727.1|10726.5|10722.7|10721.9|324
1675702500000|2023-02-06 16:55:00|10723.9|10723.3|10721.7|10720.8|10724.1|10723.4|10717.6|10717|405
1675702800000|2023-02-06 17:00:00|10721.6|10720.7|10717.7|10717.1|10722.4|10721.6|10717.3|10716.5|389
1675703100000|2023-02-06 17:05:00|10717.4|10716.8|10720.5|10719.9|10722.1|10721.5|10717|10716.4|358
1675703400000|2023-02-06 17:10:00|10719.9|10719.3|10716.9|10716.3|10720.3|10719.6|10715.8|10715.2|367
1675703700000|2023-02-06 17:15:00|10716.8|10716.2|10719.6|10719|10721.6|10721|10716.6|10715.9|360
1675704000000|2023-02-06 17:20:00|10719.4|10718.5|10721|10720.4|10721.9|10721.2|10719.4|10718.5|275
1675704300000|2023-02-06 17:25:00|10720.8|10720.2|10718.3|10717.7|10722.3|10721.6|10717.9|10717.2|302
1675704600000|2023-02-06 17:30:00|10718.2|10717.6|10714.9|10714.3|10718.8|10718.1|10714.1|10713.5|313
1675704900000|2023-02-06 17:35:00|10714.7|10714.1|10717|10716.4|10720.2|10719.6|10714.4|10713.6|297
1675705200000|2023-02-06 17:40:00|10716.9|10716.3|10715.1|10714.5|10718|10717.4|10714.2|10713.6|262
1675705500000|2023-02-06 17:45:00|10715.2|10714.6|10714.2|10713.6|10717|10716.4|10714|10713.4|249
1675705800000|2023-02-06 17:50:00|10714.3|10713.7|10715.6|10715|10715.8|10715.2|10714.2|10713.3|276
1675706100000|2023-02-06 17:55:00|10715.5|10714.9|10713.5|10712.9|10715.7|10715|10709.8|10709.2|298
1675706400000|2023-02-06 18:00:00|10713.6|10713|10714.7|10714.1|10715.6|10714.8|10710.6|10710|292
1675706700000|2023-02-06 18:05:00|10714.6|10714|10717.8|10717.2|10718.4|10717.6|10713.7|10713|271
1675707000000|2023-02-06 18:10:00|10717.9|10717.3|10715.5|10714.9|10718.4|10717.6|10715.1|10714.5|300
1675707300000|2023-02-06 18:15:00|10715.6|10715|10716.5|10715.9|10716.5|10715.9|10713.4|10712.7|278
1675707600000|2023-02-06 18:20:00|10716.6|10716|10716.2|10715.6|10717.4|10716.8|10715.6|10714.8|249
1675707900000|2023-02-06 18:25:00|10716.1|10715.5|10717.5|10716.6|10717.9|10717.1|10715.9|10715.2|214
1675708200000|2023-02-06 18:30:00|10717.4|10716.5|10723.4|10722.5|10723.4|10722.7|10717.2|10716.5|285
1675708500000|2023-02-06 18:35:00|10723.5|10722.6|10721.7|10720.8|10723.5|10722.6|10720.7|10720|201
1675708800000|2023-02-06 18:40:00|10721.8|10720.9|10720.4|10719.5|10722.3|10721.7|10719.7|10719|233
1675709100000|2023-02-06 18:45:00|10720.3|10719.4|10722.1|10721.5|10722.9|10722.2|10719.7|10718.9|252
1675709400000|2023-02-06 18:50:00|10722|10721.4|10724.1|10723.2|10724.9|10724.2|10721.7|10721.1|255
1675709700000|2023-02-06 18:55:00|10724.2|10723.3|10726.8|10726.2|10727|10726.3|10723.8|10723|189
1675710000000|2023-02-06 19:00:00|10726.7|10726.1|10730.1|10729.5|10730.2|10729.6|10724.6|10724|327
1675710300000|2023-02-06 19:05:00|10730.2|10729.6|10732.9|10732|10734.3|10733.7|10728.8|10728.2|299
1675710600000|2023-02-06 19:10:00|10732.8|10732.2|10735.7|10735.1|10736.8|10736.2|10732.6|10731.9|332
1675710900000|2023-02-06 19:15:00|10735.8|10735.2|10733.3|10732.4|10737.8|10736.9|10733.2|10732.3|311
1675711200000|2023-02-06 19:20:00|10733.1|10732.5|10736.3|10735.7|10736.7|10736.1|10732.2|10731.6|266
1675711500000|2023-02-06 19:25:00|10736.4|10735.5|10735.6|10735|10736.9|10736.2|10734.2|10733.5|267
1675711800000|2023-02-06 19:30:00|10735.5|10734.9|10730.7|10730.1|10735.7|10735|10730.7|10729.9|245
1675712100000|2023-02-06 19:35:00|10731|10730|10731.2|10730.6|10732.7|10732.1|10730.4|10729.8|152
1675712400000|2023-02-06 19:40:00|10731.6|10731|10729.6|10729|10732.1|10731.5|10727.3|10726.7|248
1675712700000|2023-02-06 19:45:00|10729.5|10728.9|10729.4|10728.5|10729.9|10729.1|10727.7|10727.1|224
1675713000000|2023-02-06 19:50:00|10729.6|10728.7|10726.7|10726.1|10729.8|10729|10726.5|10725.9|269
1675713300000|2023-02-06 19:55:00|10726.6|10726|10725|10724.4|10727.9|10727|10723.9|10723.3|347
1675713600000|2023-02-06 20:00:00|10724.9|10724.3|10725.6|10725|10726.9|10726.1|10724.9|10724.2|298
1675713900000|2023-02-06 20:05:00|10725.7|10725.1|10727.9|10727|10728|10727.1|10724.7|10723.9|194
1675714200000|2023-02-06 20:10:00|10728|10727.1|10725.9|10725|10728.4|10727.8|10723.7|10723.1|222
1675714500000|2023-02-06 20:15:00|10725.8|10724.9|10729.4|10728.5|10730.4|10729.7|10725.1|10724.4|252
1675714800000|2023-02-06 20:20:00|10729.5|10728.6|10729.9|10729|10731.5|10730.8|10727.7|10726.8|236
1675715100000|2023-02-06 20:25:00|10729.8|10728.9|10728.2|10727.3|10729.9|10729|10727|10726.4|227
1675715400000|2023-02-06 20:30:00|10728.1|10727.5|10726|10725.4|10728.2|10727.5|10719.2|10718.3|473
1675715700000|2023-02-06 20:35:00|10725.9|10725.3|10726|10725.4|10727.7|10727.1|10724.6|10724|212
1675716000000|2023-02-06 20:40:00|10726.1|10725.5|10728.2|10727.6|10728.2|10727.6|10726.1|10725.5|203
1675716300000|2023-02-06 20:45:00|10728.1|10727.5|10727.1|10726.5|10729.8|10728.9|10727|10726.2|252
1675716600000|2023-02-06 20:50:00|10727.7|10727.1|10729.1|10728|10729.5|10728.9|10727.6|10726.8|254
1675716900000|2023-02-06 20:55:00|10728.9|10727.9|10730.4|10729.3|10730.9|10730.3|10728.3|10727.2|261
1675717200000|2023-02-06 21:00:00|10729.9|10729|10727.2|10726.3|10730.9|10729.9|10726.6|10725.7|215
1675717500000|2023-02-06 21:05:00|10727.3|10726.4|10725.4|10724.3|10727.4|10726.4|10725.1|10724.2|173
1675717800000|2023-02-06 21:10:00|10725.2|10724.4|10725.5|10724.2|10727|10726.1|10724.3|10723.7|178
1675718100000|2023-02-06 21:15:00|10725.4|10724.3|10726.6|10726|10726.9|10726.1|10724.9|10724.2|109
1675718400000|2023-02-06 21:20:00|10726.5|10725.9|10726.6|10725.7|10727.2|10726.3|10725.6|10724.7|93
1675718700000|2023-02-06 21:25:00|10726.7|10725.5|10727|10726.1|10728.2|10727.2|10726.3|10725.2|128
1675719000000|2023-02-06 21:30:00|10726.9|10726|10726|10725.1|10727|10726.1|10725.3|10724.3|92
1675719300000|2023-02-06 21:35:00|10726.1|10725.2|10726.1|10725.5|10726.2|10725.5|10725|10724.2|44
1675719600000|2023-02-06 21:40:00|10726.2|10725.3|10726.1|10724.9|10726.3|10725.4|10725.5|10724.6|76
1675719900000|2023-02-06 21:45:00|10725.9|10725|10726.5|10725.2|10726.9|10725.7|10725.7|10724.6|81
1675720200000|2023-02-06 21:50:00|10726.6|10725.3|10725.6|10724.1|10726.6|10725.4|10724.4|10723.1|239
1675720500000|2023-02-06 21:55:00|10725.8|10723.9|10725.9|10723.7|10727.1|10725.5|10724.6|10723.1|242
1675720800000|2023-02-06 22:00:00|10726.4|10723.8|10727.7|10722.9|10728.8|10727|10725.6|10722.7|91
1675721100000|2023-02-06 22:05:00|10727.6|10723|10727.9|10722.5|10728.7|10723.6|10726.8|10721.8|29
1675721400000|2023-02-06 22:10:00|10727.2|10723.6|10727.2|10721.2|10728.5|10723.9|10726.9|10720.9|36
1675721700000|2023-02-06 22:15:00|10727.1|10721.1|10728.5|10723.7|10728.9|10724.5|10725.6|10719.6|120
1675722000000|2023-02-06 22:20:00|10728.6|10723.5|10727.6|10724.8|10731.6|10726.4|10725.9|10719.9|280
1675722300000|2023-02-06 22:25:00|10727.8|10724.7|10729.2|10726.2|10731|10727.5|10727.7|10724.5|229
1675722600000|2023-02-06 22:30:00|10728.6|10725.9|10727.9|10725.6|10729.5|10727.3|10726.5|10724.4|277
1675722900000|2023-02-06 22:35:00|10727.8|10725.7|10727.3|10725.4|10728.5|10725.7|10727.3|10724.7|71
1675723200000|2023-02-06 22:40:00|10727.6|10725.3|10727.8|10723.8|10728.3|10725.7|10726.6|10723.6|619
1675723500000|2023-02-06 22:45:00|10727.6|10724.1|10727.5|10724.9|10728.9|10725.6|10726.7|10722.5|291
1675723800000|2023-02-06 22:50:00|10727.7|10724.8|10729.5|10725.5|10731.5|10726.4|10726.9|10720.9|1054
1675724100000|2023-02-06 22:55:00|10729.6|10725.3|10730.6|10724.6|10731|10725.5|10728.1|10724.4|290
1675724400000|2023-02-06 23:00:00|10730.3|10724.5|10727.6|10725.2|10730.3|10727.2|10726.3|10721.4|259
1675724700000|2023-02-06 23:05:00|10727.4|10725.5|10725.9|10724.8|10727.4|10725.8|10725.5|10724|68
1675725000000|2023-02-06 23:10:00|10725.7|10724.9|10728.1|10726.9|10729.4|10728.1|10725.7|10724.9|160
1675725300000|2023-02-06 23:15:00|10728.2|10726.8|10726.8|10725.4|10728.5|10727.1|10726.4|10725|204
1675725600000|2023-02-06 23:20:00|10726.7|10725.5|10726.9|10726|10727|10726.1|10725.7|10724.7|153
1675725900000|2023-02-06 23:25:00|10727|10726.1|10725.9|10725|10728|10726.9|10725.9|10725|111
1675726200000|2023-02-06 23:30:00|10726|10725.1|10726.2|10725.3|10727.5|10726.6|10725.9|10725|123
1675726500000|2023-02-06 23:35:00|10726.3|10725.4|10726|10725.1|10727.6|10726.7|10725.8|10724.9|84
1675726800000|2023-02-06 23:40:00|10726.1|10725.2|10726.6|10725.7|10727.2|10726.2|10725.3|10724.4|132
1675727100000|2023-02-06 23:45:00|10726.7|10725.8|10725.6|10724.7|10727.6|10726.7|10725.5|10724.6|95
1675727400000|2023-02-06 23:50:00|10725.7|10724.8|10728|10727.1|10728.5|10727.6|10725.6|10724.7|94
1675727700000|2023-02-06 23:55:00|10728.1|10727.2|10729.6|10728.7|10729.7|10728.8|10728|10727.1|138
1675728000000|2023-02-07 00:00:00|10729.5|10728.6|10730.8|10730.2|10731.7|10730.9|10728.7|10727.8|189
1675728300000|2023-02-07 00:05:00|10730.9|10730|10730.6|10729.7|10731.6|10730.8|10729.9|10729|152
1675728600000|2023-02-07 00:10:00|10730.5|10730|10733.4|10732.8|10733.7|10732.8|10730.5|10729.5|161
1675728900000|2023-02-07 00:15:00|10733.5|10732.9|10733.7|10732.8|10733.8|10733|10732.4|10731.2|255
1675729200000|2023-02-07 00:20:00|10733.5|10732.6|10732|10731.1|10734.7|10733.8|10731.9|10731|130
1675729500000|2023-02-07 00:25:00|10731.9|10731.3|10732.1|10731.2|10733.3|10732.2|10731.8|10731|149
1675729800000|2023-02-07 00:30:00|10732|10731.1|10732.7|10731.8|10732.9|10732.2|10730.6|10729.7|147
1675730100000|2023-02-07 00:35:00|10732.6|10731.7|10732.4|10731.5|10733.2|10732.3|10731.5|10730.6|185
1675730400000|2023-02-07 00:40:00|10732.5|10731.6|10734|10733.1|10734.7|10733.8|10732.4|10731.5|180
1675730700000|2023-02-07 00:45:00|10733.8|10732.9|10734.5|10733.6|10734.8|10733.9|10732.9|10732.2|196
1675731000000|2023-02-07 00:50:00|10734.6|10733.7|10733.8|10732.9|10734.9|10734|10733.6|10732.6|227
1675731300000|2023-02-07 00:55:00|10733.7|10732.8|10736.8|10735.9|10736.8|10736|10733.7|10732.8|153
1675731600000|2023-02-07 01:00:00|10736.7|10735.8|10737.8|10736.9|10739.1|10738.2|10736.4|10735.5|251
1675731900000|2023-02-07 01:05:00|10737.4|10736.5|10736.9|10736.3|10739.2|10738.3|10736.4|10735.7|250
1675732200000|2023-02-07 01:10:00|10736.8|10736.2|10736|10735.1|10738.5|10737.6|10735.6|10734.7|173
1675732500000|2023-02-07 01:15:00|10735.9|10735|10735.7|10734.8|10736.2|10735.3|10734.9|10734.1|188
1675732800000|2023-02-07 01:20:00|10735.8|10734.9|10735.1|10734.2|10736.1|10735.2|10734|10733.2|187
1675733100000|2023-02-07 01:25:00|10735.2|10734.3|10737.6|10736.7|10737.6|10736.7|10734.7|10733.8|215
1675733400000|2023-02-07 01:30:00|10737.7|10736.8|10738.7|10737.8|10739.7|10738.8|10736.5|10735.6|242
1675733700000|2023-02-07 01:35:00|10738.8|10737.9|10737.7|10736.8|10739.5|10738.5|10737.6|10736.6|179
1675734000000|2023-02-07 01:40:00|10737.8|10736.9|10735.6|10734.7|10738.2|10737.3|10734.3|10733.4|187
1675734300000|2023-02-07 01:45:00|10735.8|10734.9|10735.6|10734.7|10737.2|10736.3|10735.1|10734.2|141
1675734600000|2023-02-07 01:50:00|10735.3|10734.4|10739.2|10738.3|10740.1|10739.2|10734.5|10733.6|231
1675734900000|2023-02-07 01:55:00|10739.1|10738.2|10741.6|10740.7|10743.2|10742.3|10739.1|10738.2|273
1675735200000|2023-02-07 02:00:00|10741.7|10740.8|10738.8|10737.9|10741.7|10740.8|10738.5|10737.7|252
1675735500000|2023-02-07 02:05:00|10739|10738.1|10738.1|10737.2|10740.5|10739.6|10737.7|10736.8|148
1675735800000|2023-02-07 02:10:00|10738.2|10737.3|10739.5|10738.6|10739.7|10738.8|10737.5|10736.8|142
1675736100000|2023-02-07 02:15:00|10739.6|10738.7|10738.8|10737.9|10740.6|10739.7|10738|10737.1|182
1675736400000|2023-02-07 02:20:00|10738.5|10737.6|10739.5|10738.9|10740.1|10739.2|10736.6|10735.7|164
1675736700000|2023-02-07 02:25:00|10740.1|10739.2|10740.7|10739.8|10741.2|10740.4|10738.7|10737.8|194
1675737000000|2023-02-07 02:30:00|10740.8|10739.9|10740.3|10739.4|10742.1|10741.2|10739.8|10738.9|210
1675737300000|2023-02-07 02:35:00|10740.4|10739.5|10739|10738.1|10740.8|10739.9|10738.8|10737.9|138
1675737600000|2023-02-07 02:40:00|10739.1|10738.2|10739.1|10738.2|10739.8|10738.8|10737.1|10736.2|199
1675737900000|2023-02-07 02:45:00|10739.2|10738.3|10740|10739.1|10740.8|10739.8|10738.3|10737.2|161
1675738200000|2023-02-07 02:50:00|10739.9|10739|10742.1|10741.2|10742.2|10741.3|10739.4|10738.5|154
1675738500000|2023-02-07 02:55:00|10742|10741.1|10741.5|10740.6|10742|10741.1|10740|10739.1|167
1675738800000|2023-02-07 03:00:00|10741.6|10740.7|10740.7|10739.8|10742|10741.1|10740.4|10739.7|127
1675739100000|2023-02-07 03:05:00|10740.3|10739.4|10740.6|10739.7|10740.9|10740|10739.5|10738.7|148
1675739400000|2023-02-07 03:10:00|10740.7|10739.8|10739.7|10739.1|10740.9|10740.1|10739.5|10738.7|106
1675739700000|2023-02-07 03:15:00|10739.8|10739.2|10741.3|10740.4|10741.3|10740.5|10738.9|10738.1|186
1675740000000|2023-02-07 03:20:00|10741.2|10740.3|10739.6|10738.7|10742.2|10741.3|10739|10738.2|171
1675740300000|2023-02-07 03:25:00|10739.8|10738.9|10740.8|10739.9|10741.4|10740.2|10739|10738.1|176
1675740600000|2023-02-07 03:30:00|10740.9|10739.5|10737.5|10736.6|10742.9|10741.9|10736.5|10735.6|595
1675740900000|2023-02-07 03:35:00|10737.7|10736.8|10738.1|10737.2|10739|10738.1|10736.6|10735.7|324
1675741200000|2023-02-07 03:40:00|10738|10737.1|10740.2|10739.3|10740.2|10739.3|10737.9|10737|205
1675741500000|2023-02-07 03:45:00|10740.1|10739.2|10741.6|10740.7|10743.4|10742.3|10739.3|10738.4|287
1675741800000|2023-02-07 03:50:00|10741.7|10740.8|10738.1|10737.2|10743.3|10742.4|10737.6|10736.7|270
1675742100000|2023-02-07 03:55:00|10738.2|10737.3|10738.8|10737.9|10739.9|10738.9|10736.9|10736|226
1675742400000|2023-02-07 04:00:00|10738.7|10737.8|10737.4|10736.5|10738.7|10737.8|10736.7|10735.7|201
1675742700000|2023-02-07 04:05:00|10737.5|10736.6|10735.1|10734.2|10737.7|10736.8|10735.1|10734.2|171
1675743000000|2023-02-07 04:10:00|10735|10734.1|10734.1|10733.2|10735.6|10734.7|10734|10733.1|175
1675743300000|2023-02-07 04:15:00|10734|10733.1|10735.1|10734.2|10735.1|10734.2|10733.5|10732.6|136
1675743600000|2023-02-07 04:20:00|10735|10734.1|10734|10733.1|10736.2|10735.3|10733.9|10733|195
1675743900000|2023-02-07 04:25:00|10733.9|10733.3|10734.9|10734|10735.9|10735|10733.8|10733.1|170
1675744200000|2023-02-07 04:30:00|10735|10734.1|10733.9|10733|10735.1|10734.2|10733.5|10732.6|199
1675744500000|2023-02-07 04:35:00|10734|10733.1|10729.6|10728.7|10734.2|10733.3|10729|10728.1|249
1675744800000|2023-02-07 04:40:00|10729.5|10728.6|10731.6|10730.7|10732.3|10731.4|10729.1|10728.2|188
1675745100000|2023-02-07 04:45:00|10731.8|10730.9|10731.5|10730.6|10732.3|10731.4|10731|10730.1|137
1675745400000|2023-02-07 04:50:00|10731.6|10730.7|10732.7|10731.8|10733.1|10732.2|10730.8|10729.9|167
1675745700000|2023-02-07 04:55:00|10732.6|10731.7|10733.4|10732.5|10733.7|10732.8|10732.6|10731.7|144
1675746000000|2023-02-07 05:00:00|10733.2|10732.3|10732.6|10731.7|10733.2|10732.3|10731.1|10730.2|135
1675746300000|2023-02-07 05:05:00|10732.7|10731.8|10733.1|10732.2|10733.7|10732.8|10732.7|10731.8|123
1675746600000|2023-02-07 05:10:00|10733|10732.1|10734.1|10733.2|10734.2|10733.3|10732|10731.1|146
1675746900000|2023-02-07 05:15:00|10734.2|10733.3|10736.3|10735.4|10736.6|10735.7|10734.1|10733.2|168
1675747200000|2023-02-07 05:20:00|10736.2|10735.3|10736|10735.1|10737.8|10736.9|10735.2|10734.3|221
1675747500000|2023-02-07 05:25:00|10736.1|10735.2|10737.8|10736.9|10738.2|10737.2|10735.1|10734.2|247
1675747800000|2023-02-07 05:30:00|10737.9|10736.7|10740.8|10739.9|10741.5|10740.6|10737.7|10736.7|207
1675748100000|2023-02-07 05:35:00|10740.6|10739.7|10741.8|10740.9|10742.3|10741.4|10740.2|10739.2|222
1675748400000|2023-02-07 05:40:00|10741.7|10740.8|10740.3|10739.4|10741.9|10741|10740.2|10739.3|220
1675748700000|2023-02-07 05:45:00|10740.2|10739.3|10737.2|10736.3|10741.2|10740.4|10737.1|10736.2|175
1675749000000|2023-02-07 05:50:00|10737.1|10736.2|10738.8|10737.9|10739.1|10738.2|10737.1|10736.2|197
1675749300000|2023-02-07 05:55:00|10738.9|10738|10740.8|10739.9|10741.2|10740.3|10738.5|10737.6|221
1675749600000|2023-02-07 06:00:00|10740.7|10739.8|10737.9|10737|10741.7|10740.8|10737.8|10736.8|260
1675749900000|2023-02-07 06:05:00|10737.8|10736.9|10737.8|10736.7|10738.5|10737.5|10735.7|10734.8|306
1675750200000|2023-02-07 06:10:00|10737.6|10736.6|10742.8|10741.9|10743.8|10742.9|10737.5|10736.6|247
1675750500000|2023-02-07 06:15:00|10742.9|10742|10742.8|10741.9|10743.8|10742.9|10741.5|10740.6|239
1675750800000|2023-02-07 06:20:00|10742.9|10742|10744.2|10743.3|10744.3|10743.5|10742|10741.4|168
1675751100000|2023-02-07 06:25:00|10744.1|10743.2|10739.9|10739|10744.3|10743.5|10739.6|10738.7|278
1675751400000|2023-02-07 06:30:00|10739.8|10738.9|10740.1|10738.9|10740.8|10739.8|10737.5|10736.6|273
1675751700000|2023-02-07 06:35:00|10740.2|10739|10741.6|10740.7|10742.4|10741.5|10740.1|10739|247
1675752000000|2023-02-07 06:40:00|10741.5|10740.6|10738.9|10738|10743|10742.2|10738.8|10737.9|266
1675752300000|2023-02-07 06:45:00|10738.8|10737.9|10739.9|10738.8|10741.3|10740.3|10738.6|10737.5|353
1675752600000|2023-02-07 06:50:00|10739.7|10738.7|10741.9|10741|10743.1|10742.2|10739.7|10738.7|197
1675752900000|2023-02-07 06:55:00|10741.7|10740.8|10740.1|10738.9|10741.9|10741|10738.8|10737.9|305
1675753200000|2023-02-07 07:00:00|10739.9|10738.7|10737.8|10736.9|10740.3|10738.9|10734.5|10733.5|455
1675753500000|2023-02-07 07:05:00|10737.9|10736.8|10737.1|10736.2|10740.1|10739.5|10736.3|10735.4|435
1675753800000|2023-02-07 07:10:00|10737.2|10736.3|10731.6|10730.7|10737.9|10736.9|10730.1|10729.2|505
1675754100000|2023-02-07 07:15:00|10731.7|10730.5|10732.6|10731.7|10734.1|10733.2|10729|10728.1|342
1675754400000|2023-02-07 07:20:00|10732.9|10732|10735.2|10734.3|10735.3|10734.5|10731.6|10730.7|338
1675754700000|2023-02-07 07:25:00|10735.3|10734.4|10736.2|10735.3|10737.1|10736.2|10732.8|10731.9|352
1675755000000|2023-02-07 07:30:00|10735.7|10734.8|10732.7|10731.8|10739.2|10738.2|10732.1|10731.4|473
1675755300000|2023-02-07 07:35:00|10732.6|10731.7|10733.5|10732.6|10733.7|10733|10727.9|10727|389
1675755600000|2023-02-07 07:40:00|10733.6|10732.7|10730.7|10729.5|10735.9|10735|10730|10728.9|418
1675755900000|2023-02-07 07:45:00|10730.3|10729.4|10728.9|10728.3|10731.7|10730.8|10727.1|10726.3|423
1675756200000|2023-02-07 07:50:00|10729.1|10728.2|10729.6|10728.7|10732.9|10732|10728.8|10728.1|364
1675756500000|2023-02-07 07:55:00|10729|10728.1|10724.7|10723.8|10729.7|10728.8|10723.6|10722.5|313
1675756800000|2023-02-07 08:00:00|10725|10724.1|10719.1|10718.2|10726.6|10725.8|10717.3|10716.5|580
1675757100000|2023-02-07 08:05:00|10718.8|10717.9|10707.7|10706.8|10719.2|10718.3|10704.6|10703.7|723
1675757400000|2023-02-07 08:10:00|10707.6|10706.7|10705|10704.1|10707.8|10706.9|10697.4|10696.7|651
1675757700000|2023-02-07 08:15:00|10704.8|10703.9|10708|10707.1|10709.3|10708.4|10703.2|10702.3|506
1675758000000|2023-02-07 08:20:00|10707.4|10706.8|10712.9|10712|10713.2|10712.3|10706.5|10705.6|499
1675758300000|2023-02-07 08:25:00|10713|10712.1|10711.5|10710.6|10717.2|10716.3|10708.3|10707.4|563
1675758600000|2023-02-07 08:30:00|10711.1|10710.2|10715|10714.1|10717.2|10716.6|10711.1|10710.2|573
1675758900000|2023-02-07 08:35:00|10715.1|10714.2|10718.1|10717.2|10719.2|10718.4|10714.6|10713.7|599
1675759200000|2023-02-07 08:40:00|10718.2|10717.3|10717.9|10717|10724.7|10723.8|10716.7|10716.1|582
1675759500000|2023-02-07 08:45:00|10717.8|10716.9|10722.3|10721.7|10724.7|10723.8|10717|10716.1|533
1675759800000|2023-02-07 08:50:00|10722.5|10721.6|10713.7|10712.8|10723|10722.1|10712.9|10712|515
1675760100000|2023-02-07 08:55:00|10713.6|10712.7|10719|10717.8|10719|10718.1|10711.2|10710.3|477
1675760400000|2023-02-07 09:00:00|10719.4|10718.5|10718.1|10717.2|10722.3|10721.4|10717.6|10716.7|487
1675760700000|2023-02-07 09:05:00|10718.2|10717.3|10717.3|10716.4|10718.8|10717.8|10713.4|10712.5|448
1675761000000|2023-02-07 09:10:00|10717.2|10716.3|10727.6|10726.7|10728.7|10727.8|10717.2|10716.3|469
1675761300000|2023-02-07 09:15:00|10728.1|10727.2|10732.2|10731.3|10733.2|10732.3|10726.4|10725.5|511
1675761600000|2023-02-07 09:20:00|10732.1|10731.2|10731.1|10730.2|10735.3|10734.5|10727.5|10726.7|521
1675761900000|2023-02-07 09:25:00|10731.6|10730.7|10724.1|10723.5|10731.6|10730.7|10721.5|10720.9|408
1675762200000|2023-02-07 09:30:00|10723.9|10723.3|10718.6|10717.7|10724.6|10723.7|10718.3|10717.6|380
1675762500000|2023-02-07 09:35:00|10718.4|10717.8|10722.1|10721.2|10726.4|10725.3|10717.8|10717.1|498
1675762800000|2023-02-07 09:40:00|10721.9|10721.3|10720.4|10719.5|10723|10722.1|10718.1|10717.2|415
1675763100000|2023-02-07 09:45:00|10720.7|10720.1|10722.6|10721.7|10723.8|10722.9|10718|10717.1|526
1675763400000|2023-02-07 09:50:00|10722.7|10721.8|10719.1|10718.2|10722.9|10722|10718.3|10717.4|425
1675763700000|2023-02-07 09:55:00|10718.9|10718.3|10711.5|10710.6|10719|10718.3|10711.1|10710.3|378
1675764000000|2023-02-07 10:00:00|10711.4|10710.5|10712.8|10711.9|10717.3|10716.5|10711.4|10710.4|453
1675764300000|2023-02-07 10:05:00|10712.3|10711.7|10715|10714.1|10715|10714.1|10710.3|10709.4|370
1675764600000|2023-02-07 10:10:00|10714.9|10714|10711.8|10710.9|10718.6|10717.7|10711.3|10710.4|432
1675764900000|2023-02-07 10:15:00|10711.3|10710.7|10710.5|10709.6|10712.3|10711.4|10707.1|10706.2|354
1675765200000|2023-02-07 10:20:00|10711|10710.1|10717.6|10716.7|10717.8|10716.9|10711|10710.1|427
1675765500000|2023-02-07 10:25:00|10717.7|10716.8|10718.5|10717.6|10719.3|10718.7|10716.5|10715.7|352
1675765800000|2023-02-07 10:30:00|10718.6|10717.7|10715.7|10715.1|10719.6|10718.7|10714.9|10714.1|388
1675766100000|2023-02-07 10:35:00|10715.9|10715|10721.7|10720.8|10722.2|10721.5|10715|10714.1|433
1675766400000|2023-02-07 10:40:00|10721.6|10720.7|10721.8|10720.9|10723.1|10722.3|10721.2|10720.5|326
1675766700000|2023-02-07 10:45:00|10721.7|10720.8|10716|10715.4|10721.8|10721|10715.2|10714.5|300
1675767000000|2023-02-07 10:50:00|10715.8|10715.2|10719.4|10718.5|10719.5|10718.7|10715|10714.4|276
1675767300000|2023-02-07 10:55:00|10719.5|10718.6|10714.1|10713.2|10720.9|10720|10712.4|10711.5|358
1675767600000|2023-02-07 11:00:00|10714|10713.1|10716.4|10715.5|10717.2|10716.4|10712.7|10711.8|427
1675767900000|2023-02-07 11:05:00|10716.3|10715.4|10714.1|10713.2|10718.5|10717.6|10713.8|10712.9|299
1675768200000|2023-02-07 11:10:00|10714|10713.1|10711.1|10710.2|10714|10713.1|10709.1|10708.2|409
1675768500000|2023-02-07 11:15:00|10711.5|10710.6|10709.9|10709|10712.1|10711.3|10707.6|10706.7|369
1675768800000|2023-02-07 11:20:00|10710|10709.1|10704|10703.1|10710.6|10709.7|10701.4|10700.8|463
1675769100000|2023-02-07 11:25:00|10703.9|10703|10707.8|10706.9|10708.2|10707.4|10702.1|10701.2|375
1675769400000|2023-02-07 11:30:00|10708|10707.4|10704.9|10704|10708.6|10707.7|10702.8|10701.9|384
1675769700000|2023-02-07 11:35:00|10705|10704.1|10700.1|10699.2|10705.1|10704.2|10698.6|10697.5|483
1675770000000|2023-02-07 11:40:00|10700.2|10699.3|10706|10705.4|10707.9|10707|10700.1|10699.1|361
1675770300000|2023-02-07 11:45:00|10706.2|10705.3|10705.6|10704.7|10707.5|10706.9|10703.9|10703|369
1675770600000|2023-02-07 11:50:00|10705.7|10704.8|10708.3|10707.4|10708.4|10707.6|10703.8|10702.9|358
1675770900000|2023-02-07 11:55:00|10708.2|10707.3|10705.5|10704.6|10708.4|10707.5|10703.8|10702.9|369
1675771200000|2023-02-07 12:00:00|10705.4|10704.5|10707.2|10706.3|10708.4|10707.7|10705.4|10704.5|422
1675771500000|2023-02-07 12:05:00|10707.7|10706.8|10710.8|10709.9|10710.8|10709.9|10706.5|10705.7|333
1675771800000|2023-02-07 12:10:00|10710.9|10710|10708|10707.1|10712.5|10711.7|10707.9|10707.1|317
1675772100000|2023-02-07 12:15:00|10708.3|10707.4|10705.1|10704.2|10711|10710.1|10705|10704.1|342
1675772400000|2023-02-07 12:20:00|10705|10704.1|10711.9|10711|10712.2|10711.5|10705|10704.1|402
1675772700000|2023-02-07 12:25:00|10712|10711.1|10711.9|10711|10712.8|10712.1|10710.4|10709.6|353
1675773000000|2023-02-07 12:30:00|10711.8|10710.9|10705.6|10705|10711.9|10711.2|10705.6|10704.9|433
1675773300000|2023-02-07 12:35:00|10705.4|10704.8|10705.2|10704.6|10706.6|10706|10702.3|10701.6|366
1675773600000|2023-02-07 12:40:00|10705.1|10704.5|10704.2|10703.6|10705.6|10705|10703.5|10702.7|286
1675773900000|2023-02-07 12:45:00|10704.1|10703.5|10704.6|10703.7|10706.8|10706.2|10703.7|10702.9|337
1675774200000|2023-02-07 12:50:00|10704.5|10704|10707.2|10706.6|10707.6|10706.9|10702.1|10701.3|393
1675774500000|2023-02-07 12:55:00|10707.1|10706.5|10705.7|10705.1|10708.4|10707.8|10703.9|10703|415
1675774800000|2023-02-07 13:00:00|10705.6|10705|10704.3|10703.4|10706.9|10706|10703.6|10702.8|423
1675775100000|2023-02-07 13:05:00|10704.2|10703.3|10700.7|10700.1|10706.5|10705.8|10700.6|10700|420
1675775400000|2023-02-07 13:10:00|10700.8|10700.2|10700.6|10700|10703.2|10702.5|10699.3|10698.7|423
1675775700000|2023-02-07 13:15:00|10700.4|10699.5|10697.4|10696.8|10700.7|10700|10694.3|10693.7|437
1675776000000|2023-02-07 13:20:00|10697.1|10696.5|10692.2|10691.3|10700.3|10699.6|10690.6|10689.8|525
1675776300000|2023-02-07 13:25:00|10692.3|10691.4|10689.2|10688.3|10693.3|10692.6|10688.5|10687.6|500
1675776600000|2023-02-07 13:30:00|10689.1|10688.5|10687.5|10686.9|10691.8|10690.9|10686.2|10685.4|532
1675776900000|2023-02-07 13:35:00|10687.6|10686.7|10690.1|10689.5|10691.5|10690.8|10686.5|10685.6|455
1675777200000|2023-02-07 13:40:00|10690.3|10689.7|10694.9|10694|10696.2|10695.6|10690.3|10689.7|457
1675777500000|2023-02-07 13:45:00|10694.8|10693.9|10698.9|10698|10699.2|10698.5|10693.2|10692.5|381
1675777800000|2023-02-07 13:50:00|10699.1|10698.2|10695.2|10694.3|10699.4|10698.7|10695.1|10694.3|355
1675778100000|2023-02-07 13:55:00|10695.3|10694.4|10695.8|10694.9|10698.2|10697.3|10691.2|10690.3|415
1675778400000|2023-02-07 14:00:00|10695.6|10694.7|10694.2|10693.6|10698.3|10697.4|10692.8|10691.9|479
1675778700000|2023-02-07 14:05:00|10694.1|10693.5|10699.3|10698.4|10699.3|10698.6|10693.5|10692.9|471
1675779000000|2023-02-07 14:10:00|10699.1|10698.5|10697|10696.1|10699.9|10699.3|10696.1|10695.4|393
1675779300000|2023-02-07 14:15:00|10697.1|10696.2|10691.7|10690.8|10697.1|10696.2|10690.7|10689.8|445
1675779600000|2023-02-07 14:20:00|10691.6|10690.7|10696|10695.1|10696.5|10695.8|10691.6|10690.7|403
1675779900000|2023-02-07 14:25:00|10696.1|10695.2|10692.2|10691.6|10697.7|10696.9|10691.1|10690.3|440
1675780200000|2023-02-07 14:30:00|10692.3|10691.3|10692.4|10691.5|10697.4|10696.6|10691.7|10690.9|651
1675780500000|2023-02-07 14:35:00|10692.5|10691.9|10692.2|10691.3|10693.8|10693.1|10689|10688.2|493
1675780800000|2023-02-07 14:40:00|10692.3|10691.4|10688.4|10687.5|10694|10693|10685.9|10685|505
1675781100000|2023-02-07 14:45:00|10687.9|10687.3|10680.9|10680|10687.9|10687.3|10680.3|10679.4|530
1675781400000|2023-02-07 14:50:00|10680.8|10679.9|10684.3|10683.4|10684.6|10683.7|10680.3|10679.6|464
1675781700000|2023-02-07 14:55:00|10684.2|10683.3|10682.6|10682|10686.3|10685.7|10681.5|10680.8|487
1675782000000|2023-02-07 15:00:00|10682.7|10682.1|10678.1|10677.5|10684.1|10683.5|10676.4|10675.8|614
1675782300000|2023-02-07 15:05:00|10678.2|10677.3|10676.4|10675.8|10679.4|10678.5|10675.8|10675.2|469
1675782600000|2023-02-07 15:10:00|10675.9|10675.3|10672.2|10671.3|10678|10677.1|10670.5|10669.8|506
1675782900000|2023-02-07 15:15:00|10673.1|10672.2|10674.4|10673.8|10674.4|10673.8|10669.6|10669|504
1675783200000|2023-02-07 15:20:00|10674.7|10674.1|10678|10677.1|10680|10679.1|10673.2|10672.6|505
1675783500000|2023-02-07 15:25:00|10677.8|10677.2|10671.1|10670.2|10677.8|10677.2|10670.5|10669.6|448
1675783800000|2023-02-07 15:30:00|10670.9|10670|10677.1|10676.2|10677.2|10676.4|10669.5|10668.8|537
1675784100000|2023-02-07 15:35:00|10677|10676.1|10682.7|10681.8|10683.4|10682.8|10677|10676.1|480
1675784400000|2023-02-07 15:40:00|10683.4|10682.5|10680.1|10679.2|10685|10684.4|10676.3|10675.5|538
1675784700000|2023-02-07 15:45:00|10680.2|10679.3|10690.8|10689.9|10690.8|10689.9|10679.3|10678.5|628
1675785000000|2023-02-07 15:50:00|10690.7|10689.8|10688.7|10687.8|10697|10696.1|10688.5|10687.7|652
1675785300000|2023-02-07 15:55:00|10688.6|10687.7|10693.1|10692.5|10693.5|10692.9|10687.4|10686.6|692
1675785600000|2023-02-07 16:00:00|10693.2|10692.6|10689.4|10688.5|10695.6|10695|10688.9|10688.2|582
1675785900000|2023-02-07 16:05:00|10689.5|10688.8|10698.6|10697.7|10699.7|10698.8|10689|10688.3|546
1675786200000|2023-02-07 16:10:00|10698.7|10697.8|10698.2|10697.3|10699.7|10698.8|10694.3|10693.7|453
1675786500000|2023-02-07 16:15:00|10698.1|10697.2|10700.5|10699.6|10701.5|10700.6|10697.4|10696.5|448
1675786800000|2023-02-07 16:20:00|10700.4|10699.8|10695.9|10695|10701.8|10700.9|10694.7|10694|436
1675787100000|2023-02-07 16:25:00|10696.3|10695.4|10695.7|10694.8|10698|10697.3|10695.4|10694.6|430
1675787400000|2023-02-07 16:30:00|10695.9|10695|10699|10698.4|10704.4|10703.5|10692.8|10692.2|519
1675787700000|2023-02-07 16:35:00|10699.3|10698.7|10692.7|10691.8|10699.5|10698.9|10692.3|10691.6|452
1675788000000|2023-02-07 16:40:00|10693|10692.1|10694.2|10693.6|10694.8|10694|10691.9|10691.2|379
1675788300000|2023-02-07 16:45:00|10694.3|10693.7|10704|10703.1|10712.6|10711.9|10693.4|10692.8|642
1675788600000|2023-02-07 16:50:00|10703.9|10703|10704.8|10703.9|10706.1|10705.4|10702.4|10701.5|413
1675788900000|2023-02-07 16:55:00|10704.6|10704|10705.3|10704.4|10708|10707.4|10704.1|10703.3|464
1675789200000|2023-02-07 17:00:00|10705.1|10704.2|10700.5|10699.6|10705.8|10704.9|10699.6|10698.7|537
1675789500000|2023-02-07 17:05:00|10700.3|10699.4|10696.4|10695.5|10703.5|10702.8|10696.3|10695.4|436
1675789800000|2023-02-07 17:10:00|10696|10695.1|10702.3|10701.4|10703.9|10703|10696|10695.1|380
1675790100000|2023-02-07 17:15:00|10702.4|10701.5|10703.6|10702.7|10704.2|10703.4|10699.3|10698.6|270
1675790400000|2023-02-07 17:20:00|10702.9|10702.3|10701.8|10701.2|10703.3|10702.4|10700.5|10699.6|350
1675790700000|2023-02-07 17:25:00|10701.9|10700.9|10697.6|10697|10701.9|10701|10696.4|10695.8|289
1675791000000|2023-02-07 17:30:00|10697.5|10696.9|10691.9|10691|10699.8|10699.2|10690.3|10689.4|426
1675791300000|2023-02-07 17:35:00|10691.8|10690.9|10693.2|10692.3|10696.5|10695.7|10691.8|10690.9|309
1675791600000|2023-02-07 17:40:00|10693.3|10692.4|10714.3|10713.1|10714.9|10714|10691.4|10690.5|974
1675791900000|2023-02-07 17:45:00|10714.5|10713.6|10737.2|10736.3|10744.2|10743.3|10713.6|10712.7|1356
1675792200000|2023-02-07 17:50:00|10737.3|10736.4|10746.8|10745.9|10755.1|10754.2|10735.5|10734.6|1229
1675792500000|2023-02-07 17:55:00|10746.6|10745.4|10761|10760.1|10767.2|10766.1|10741.1|10740.2|1150
1675792800000|2023-02-07 18:00:00|10760.4|10759.5|10745.7|10744.5|10763.1|10762.2|10745|10744.1|1167
1675793100000|2023-02-07 18:05:00|10746|10744.8|10741.7|10740.6|10753.4|10752.2|10739.9|10739|1277
1675793400000|2023-02-07 18:10:00|10741.8|10740.9|10726.9|10725.6|10745|10744.1|10725|10724.1|1214
1675793700000|2023-02-07 18:15:00|10726.8|10725.5|10737.3|10736.1|10739.8|10738.7|10717.9|10716.4|1320
1675794000000|2023-02-07 18:20:00|10737.8|10736.2|10725.9|10725|10737.9|10737|10723.3|10722.4|1034
1675794300000|2023-02-07 18:25:00|10725.8|10724.9|10711.7|10710.8|10731.2|10730.3|10710.1|10709.2|917
1675794600000|2023-02-07 18:30:00|10711.9|10711|10702.9|10702|10712.8|10711.9|10701.6|10700.7|1042
1675794900000|2023-02-07 18:35:00|10702.7|10701.8|10704.9|10704|10710.9|10710|10701.9|10701|815
1675795200000|2023-02-07 18:40:00|10705.1|10704.2|10699.3|10698.4|10709.7|10708.7|10694.3|10693.4|819
1675795500000|2023-02-07 18:45:00|10699.5|10698.6|10690.7|10689.8|10700.5|10699.6|10689.8|10688.9|712
1675795800000|2023-02-07 18:50:00|10690.6|10689.7|10700.4|10699.5|10700.8|10699.9|10687.9|10687|734
1675796100000|2023-02-07 18:55:00|10700.5|10699.6|10702.5|10701.6|10702.6|10701.7|10697.8|10696.9|587
1675796400000|2023-02-07 19:00:00|10702.4|10701.5|10706|10705.1|10708|10707.2|10701.8|10700.9|599
1675796700000|2023-02-07 19:05:00|10705.9|10705|10712.6|10711.7|10719.1|10718.4|10705|10704.2|669
1675797000000|2023-02-07 19:10:00|10712.5|10711.6|10715.5|10714.6|10717.2|10716.3|10710.3|10709.6|779
1675797300000|2023-02-07 19:15:00|10715.7|10714.8|10718.9|10718|10720.5|10719.7|10714.7|10713.8|649
1675797600000|2023-02-07 19:20:00|10718.8|10717.9|10719.9|10719.3|10720.1|10719.4|10714.9|10714|616
1675797900000|2023-02-07 19:25:00|10720|10719.1|10719.9|10719.3|10722.7|10721.8|10717.2|10716.3|539
1675798200000|2023-02-07 19:30:00|10720|10719.4|10723.6|10723|10724.9|10724.3|10718.4|10717.6|676
1675798500000|2023-02-07 19:35:00|10723.5|10722.9|10724.8|10723.9|10727.5|10726.7|10722.4|10721.8|556
1675798800000|2023-02-07 19:40:00|10724.4|10723.8|10724.8|10724.2|10728.9|10728.3|10723.9|10723.3|552
1675799100000|2023-02-07 19:45:00|10724.9|10724.3|10723.9|10723.3|10727.4|10726.8|10723.6|10722.9|496
1675799400000|2023-02-07 19:50:00|10723.8|10723.2|10719.7|10718.8|10723.8|10723.2|10718.8|10718.1|503
1675799700000|2023-02-07 19:55:00|10719.6|10718.7|10719.7|10719.1|10722.2|10721.6|10718.8|10718.2|368
1675800000000|2023-02-07 20:00:00|10719.8|10719.2|10715.8|10714.9|10722.3|10721.7|10715.7|10714.8|386
1675800300000|2023-02-07 20:05:00|10715.4|10714.8|10709.7|10708.8|10715.9|10715.1|10708.6|10707.9|418
1675800600000|2023-02-07 20:10:00|10709.8|10708.9|10712.1|10711.5|10714.3|10713.4|10709.7|10708.8|357
1675800900000|2023-02-07 20:15:00|10712|10711.4|10717.4|10716.5|10718.1|10717.2|10712|10711.3|336
1675801200000|2023-02-07 20:20:00|10717.5|10716.6|10718.6|10718|10720|10719.3|10716.5|10715.7|293
1675801500000|2023-02-07 20:25:00|10718.5|10717.9|10718.3|10717.4|10719.1|10718.3|10716.7|10716.1|307
1675801800000|2023-02-07 20:30:00|10718.1|10717.2|10719.6|10718.7|10721.7|10720.8|10717.9|10717|292
1675802100000|2023-02-07 20:35:00|10719.5|10718.6|10723.2|10722.3|10723.6|10722.7|10718.7|10717.8|196
1675802400000|2023-02-07 20:40:00|10722.5|10721.9|10723.1|10722.2|10723.8|10722.9|10720.9|10720.2|256
1675802700000|2023-02-07 20:45:00|10723|10722.1|10725.5|10724.6|10726.1|10725.3|10722|10721.1|232
1675803000000|2023-02-07 20:50:00|10725.8|10724.9|10728.9|10728.3|10729.7|10729.1|10724.9|10724|302
1675803300000|2023-02-07 20:55:00|10728.7|10728.1|10725.5|10724.6|10728.7|10728.1|10725.5|10724.6|242
1675803600000|2023-02-07 21:00:00|10725.3|10724.7|10723.3|10722.4|10726.8|10726.1|10722.1|10721.1|238
1675803900000|2023-02-07 21:05:00|10723.4|10722.5|10725.4|10724.5|10725.4|10724.5|10722.8|10721.9|146
1675804200000|2023-02-07 21:10:00|10725.5|10724.6|10726|10725.1|10726.1|10725.2|10724.9|10724|100
1675804500000|2023-02-07 21:15:00|10725.7|10724.8|10725|10724.1|10725.9|10725|10724.5|10723.6|116
1675804800000|2023-02-07 21:20:00|10724.8|10723.9|10725.1|10724.2|10725.2|10724.4|10723.5|10722.6|86
1675805100000|2023-02-07 21:25:00|10725.3|10724.4|10726.1|10725.2|10726.7|10725.8|10724.6|10723.7|135
1675805400000|2023-02-07 21:30:00|10725.8|10725.3|10725.9|10725|10727.1|10726.2|10725.7|10725|107
1675805700000|2023-02-07 21:35:00|10726|10725.1|10726.6|10725.7|10727.3|10726.2|10725.9|10725|92
1675806000000|2023-02-07 21:40:00|10726.9|10726.3|10727.6|10726.7|10727.8|10726.9|10726.7|10726|113
1675806300000|2023-02-07 21:45:00|10727.7|10726.5|10729.8|10728.5|10729.9|10728.6|10726.9|10725.9|220
1675806600000|2023-02-07 21:50:00|10730|10728.7|10728.3|10726.8|10730.6|10729.5|10727.8|10726.6|247
1675806900000|2023-02-07 21:55:00|10728.2|10726.6|10729.2|10723.2|10730.2|10727.4|10727.1|10722.9|289
1675807200000|2023-02-07 22:00:00|10728.9|10722.9|10726.3|10720.3|10728.9|10722.9|10725.7|10719.7|62
1675807500000|2023-02-07 22:05:00|10726|10720|10726|10720|10726.8|10721.3|10725.6|10720|53
1675807800000|2023-02-07 22:10:00|10726.8|10720.8|10726.2|10720.2|10727.4|10721.4|10725.9|10720.1|47
1675808100000|2023-02-07 22:15:00|10726.5|10720.5|10726.6|10720.6|10727.2|10721.6|10726.3|10720.3|74
1675808400000|2023-02-07 22:20:00|10726.7|10720.7|10727.1|10721.1|10727.2|10721.3|10726.6|10720.6|48
1675808700000|2023-02-07 22:25:00|10727|10721|10727|10721.8|10727.5|10722.4|10726.8|10721|70
1675809000000|2023-02-07 22:30:00|10727.1|10721.9|10726.5|10721.7|10728|10725|10726.4|10721.6|165
1675809300000|2023-02-07 22:35:00|10726.8|10721.6|10728.2|10725.8|10730.2|10726.3|10726.5|10721.4|194
1675809600000|2023-02-07 22:40:00|10728.3|10725.7|10728.5|10726.4|10729.1|10726.8|10727.5|10724.6|202
1675809900000|2023-02-07 22:45:00|10728.6|10726.3|10729|10726.9|10729.4|10727.2|10728.1|10725.6|109
1675810200000|2023-02-07 22:50:00|10729.1|10727|10729.7|10726.2|10731.2|10727.4|10728.7|10726.2|109
1675810500000|2023-02-07 22:55:00|10729.5|10726.3|10731.6|10727.5|10731.8|10729.1|10729.4|10726.1|147
1675810800000|2023-02-07 23:00:00|10731.5|10727.6|10729.8|10728.9|10732.8|10730.1|10729.7|10726.5|163
1675811100000|2023-02-07 23:05:00|10730.5|10728.1|10728.6|10727|10731.2|10729.3|10728.2|10726.6|107
1675811400000|2023-02-07 23:10:00|10728.5|10727.1|10729.1|10727.1|10729.6|10727.9|10727.6|10725.2|178
1675811700000|2023-02-07 23:15:00|10728.6|10727|10728.8|10727.6|10728.9|10727.9|10727.2|10726.1|200
1675812000000|2023-02-07 23:20:00|10728.9|10727.7|10727.2|10726.3|10729.5|10728.6|10727|10726.1|134
1675812300000|2023-02-07 23:25:00|10727.1|10726.2|10725.7|10725.1|10727.2|10726.3|10725.6|10724.8|93
1675812600000|2023-02-07 23:30:00|10725.9|10725.3|10728.5|10727.6|10728.8|10727.9|10725.9|10725.3|106
1675812900000|2023-02-07 23:35:00|10728.6|10727.7|10728|10727.4|10728.6|10727.7|10727.7|10726.8|75
1675813200000|2023-02-07 23:40:00|10728.2|10727.3|10728.7|10727.8|10728.8|10727.9|10728|10727.1|61
1675813500000|2023-02-07 23:45:00|10728.5|10727.6|10728.7|10727.8|10728.9|10728|10728.1|10727.2|88
1675813800000|2023-02-07 23:50:00|10728.6|10727.7|10729.7|10728.8|10729.9|10728.9|10728.2|10727.3|119
1675814100000|2023-02-07 23:55:00|10729.5|10728.6|10730.8|10729.9|10731.4|10730.5|10729.3|10728.5|106
1675814400000|2023-02-08 00:00:00|10731.1|10730.2|10734|10733.1|10734.2|10733.3|10729.3|10728.4|297
1675814700000|2023-02-08 00:05:00|10734.1|10733.2|10733.1|10732.2|10734.7|10733.8|10731.6|10730.8|191
1675815000000|2023-02-08 00:10:00|10733.2|10732.3|10731.7|10730.8|10733.6|10732.7|10731.6|10730.7|138
1675815300000|2023-02-08 00:15:00|10731.6|10730.7|10731.6|10730.7|10732.6|10731.9|10730.7|10730|155
1675815600000|2023-02-08 00:20:00|10731.7|10730.8|10728.3|10727.4|10731.7|10731|10727.7|10726.8|207
1675815900000|2023-02-08 00:25:00|10728.2|10727.3|10727.8|10726.9|10728.8|10727.9|10727.4|10726.6|138
1675816200000|2023-02-08 00:30:00|10727.7|10726.8|10729.2|10728.3|10729.4|10728.5|10727.2|10726.6|114
1675816500000|2023-02-08 00:35:00|10729.1|10728.5|10732.9|10732|10733|10732.1|10729.1|10728.5|127
1675816800000|2023-02-08 00:40:00|10732.8|10731.9|10733.7|10732.8|10733.9|10732.8|10730.9|10730.2|210
1675817100000|2023-02-08 00:45:00|10733.8|10732.9|10732.8|10731.9|10733.8|10732.9|10731.7|10730.8|161
1675817400000|2023-02-08 00:50:00|10732.9|10732|10732.8|10731.9|10733.3|10732.5|10731.3|10730.4|135
1675817700000|2023-02-08 00:55:00|10732.7|10731.8|10732.7|10731.8|10733.4|10732.4|10732.2|10731.2|157
1675818000000|2023-02-08 01:00:00|10732.3|10731.4|10734.6|10733.7|10735.5|10734.6|10732.2|10731.3|179
1675818300000|2023-02-08 01:05:00|10734.7|10733.8|10731.1|10730.2|10734.7|10733.8|10731.1|10730.2|91
1675818600000|2023-02-08 01:10:00|10730.7|10729.8|10731.5|10730.6|10732.2|10731.3|10730.6|10729.7|105
1675818900000|2023-02-08 01:15:00|10731.4|10730.2|10728|10727.1|10731.8|10730.7|10727.5|10726.6|230
1675819200000|2023-02-08 01:20:00|10727.9|10727|10727.8|10726.9|10728.7|10727.8|10723.6|10723|219
1675819500000|2023-02-08 01:25:00|10727.7|10726.8|10727.2|10726.3|10730.2|10729.3|10727.1|10726.2|162
1675819800000|2023-02-08 01:30:00|10727.5|10726.6|10729.1|10728.2|10730.7|10729.8|10727.1|10726.2|232
1675820100000|2023-02-08 01:35:00|10729.2|10728.3|10731.2|10730.3|10732.2|10731.3|10728.6|10727.7|238
1675820400000|2023-02-08 01:40:00|10731|10730.1|10729.8|10728.9|10731.8|10730.9|10728.6|10727.7|204
1675820700000|2023-02-08 01:45:00|10730|10729.1|10726.8|10725.9|10730|10729.1|10725.7|10724.8|275
1675821000000|2023-02-08 01:50:00|10726.7|10725.8|10727.1|10726.2|10728.9|10727.8|10726.5|10725.6|252
1675821300000|2023-02-08 01:55:00|10727|10726.1|10726.9|10726|10728.5|10727.5|10726.6|10725.7|171
1675821600000|2023-02-08 02:00:00|10726.8|10725.9|10728.8|10727.9|10729.3|10728.4|10726|10725.2|215
1675821900000|2023-02-08 02:05:00|10728.9|10728|10728.7|10727.8|10730.4|10729.5|10728.3|10727.4|190
1675822200000|2023-02-08 02:10:00|10728.6|10727.7|10729|10728.4|10729.9|10729|10728.2|10727|277
1675822500000|2023-02-08 02:15:00|10729.2|10728.3|10727.3|10726.4|10729.7|10728.8|10726.2|10725.3|146
1675822800000|2023-02-08 02:20:00|10727.2|10726.3|10724.8|10723.9|10729.3|10728.4|10724.3|10723.4|195
1675823100000|2023-02-08 02:25:00|10724.9|10724|10728.9|10728|10729.4|10728.5|10724.9|10724|186
1675823400000|2023-02-08 02:30:00|10728.8|10727.9|10729.2|10728.3|10729.2|10728.3|10728|10727.1|110
1675823700000|2023-02-08 02:35:00|10729.1|10728.2|10731.8|10730.9|10732.9|10732|10728.9|10728|181
1675824000000|2023-02-08 02:40:00|10731.9|10731|10731.4|10730.5|10732.2|10731.3|10729.9|10729|154
1675824300000|2023-02-08 02:45:00|10731.5|10730.6|10731.6|10730.7|10731.7|10730.9|10729.8|10728.9|153
1675824600000|2023-02-08 02:50:00|10731.7|10730.8|10731.8|10730.9|10731.8|10730.9|10729.7|10728.8|174
1675824900000|2023-02-08 02:55:00|10731.9|10730.8|10733.4|10732.5|10733.8|10732.9|10730.7|10730|186
1675825200000|2023-02-08 03:00:00|10733.3|10732.4|10731.2|10730.3|10733.3|10732.4|10731.2|10730.3|162
1675825500000|2023-02-08 03:05:00|10730.9|10730|10732.7|10731.8|10733.2|10732.3|10730.8|10729.9|178
1675825800000|2023-02-08 03:10:00|10732.8|10731.9|10731.7|10730.8|10732.8|10732|10731.6|10730.7|144
1675826100000|2023-02-08 03:15:00|10731.8|10730.9|10732.2|10731.3|10732.5|10731.6|10730.8|10729.9|165
1675826400000|2023-02-08 03:20:00|10732.1|10731.5|10732.6|10732|10733|10732.4|10731.4|10730.5|128
1675826700000|2023-02-08 03:25:00|10732.2|10731.6|10732.7|10731.8|10733.6|10732.7|10731.4|10730.8|117
1675827000000|2023-02-08 03:30:00|10732.6|10731.7|10733.7|10732.8|10733.9|10733|10731.6|10730.8|156
1675827300000|2023-02-08 03:35:00|10733.8|10732.9|10734.2|10733.3|10735.3|10734.4|10733.2|10732.3|149
1675827600000|2023-02-08 03:40:00|10734.3|10733.4|10731.7|10730.8|10734.3|10733.4|10731|10730.1|157
1675827900000|2023-02-08 03:45:00|10731.8|10730.9|10733.8|10732.9|10733.8|10733.1|10731.5|10730.7|89
1675828200000|2023-02-08 03:50:00|10733.9|10733|10734.6|10733.7|10734.8|10734|10733.6|10732.8|149
1675828500000|2023-02-08 03:55:00|10734.7|10733.8|10732.9|10732|10735|10734.1|10732.7|10731.9|178
1675828800000|2023-02-08 04:00:00|10732.6|10731.7|10733.5|10732.6|10733.9|10733|10731.2|10730.3|162
1675829100000|2023-02-08 04:05:00|10733.4|10732.5|10732.9|10732|10733.9|10733|10732.8|10731.9|131
1675829400000|2023-02-08 04:10:00|10733.1|10732.5|10733.3|10732.4|10734.5|10733.7|10732.9|10732.2|102
1675829700000|2023-02-08 04:15:00|10733.4|10732.5|10732.3|10731.4|10733.9|10733.1|10732.2|10731.3|103
1675830000000|2023-02-08 04:20:00|10732.2|10731.3|10733.2|10732.3|10733.3|10732.4|10731.8|10730.9|111
1675830300000|2023-02-08 04:25:00|10733|10732.1|10734.8|10733.9|10735.3|10734.4|10732.7|10731.8|71
1675830600000|2023-02-08 04:30:00|10734.6|10733.7|10733.6|10732.7|10734.9|10734|10733|10732.2|109
1675830900000|2023-02-08 04:35:00|10733.4|10732.5|10731.8|10730.9|10733.8|10733|10731|10730.2|130
1675831200000|2023-02-08 04:40:00|10731.9|10731|10733|10732.4|10733.3|10732.5|10731.7|10730.8|98
1675831500000|2023-02-08 04:45:00|10733.1|10732.5|10732.7|10731.8|10733.3|10732.5|10732.3|10731.4|86
1675831800000|2023-02-08 04:50:00|10732.6|10731.7|10733.2|10732.3|10733.4|10732.6|10732.6|10731.7|88
1675832100000|2023-02-08 04:55:00|10733.1|10732.2|10734.1|10733.2|10734.4|10733.6|10732.7|10731.7|119
1675832400000|2023-02-08 05:00:00|10734.2|10733.3|10733|10732.4|10734.2|10733.3|10732.5|10731.6|104
1675832700000|2023-02-08 05:05:00|10733.1|10732.5|10732.1|10731.2|10734.1|10733.2|10731.5|10730.6|132
1675833000000|2023-02-08 05:10:00|10731.9|10731|10730.9|10730|10731.9|10731.1|10730.7|10729.6|125
1675833300000|2023-02-08 05:15:00|10730.8|10729.9|10732.7|10731.8|10733.3|10731.9|10730.7|10729.8|114
1675833600000|2023-02-08 05:20:00|10732.8|10731.9|10731.8|10730.9|10732.8|10731.9|10731.5|10730.7|96
1675833900000|2023-02-08 05:25:00|10731.9|10731|10729.1|10728.2|10732.1|10731.2|10728.7|10727.7|123
1675834200000|2023-02-08 05:30:00|10729.2|10728.3|10729.7|10728.8|10729.7|10729|10727.7|10726.8|103
1675834500000|2023-02-08 05:35:00|10729.6|10728.7|10730.3|10729.4|10730.8|10730|10729.2|10728.6|92
1675834800000|2023-02-08 05:40:00|10730.2|10729.3|10729.7|10728.8|10730.3|10729.4|10728.6|10727.8|92
1675835100000|2023-02-08 05:45:00|10729.8|10728.9|10732.9|10732.3|10732.9|10732.3|10729.7|10728.8|112
1675835400000|2023-02-08 05:50:00|10732.6|10732|10734.7|10733.8|10734.8|10733.9|10732.6|10731.7|148
1675835700000|2023-02-08 05:55:00|10734.6|10733.7|10734.2|10733.3|10735.3|10734.6|10733.7|10732.8|144
1675836000000|2023-02-08 06:00:00|10733.9|10733|10736.4|10735.5|10736.8|10736|10733|10732.1|234
1675836300000|2023-02-08 06:05:00|10736.3|10735.4|10733.2|10732.3|10736.4|10735.5|10733.2|10732.2|225
1675836600000|2023-02-08 06:10:00|10733.3|10732.4|10735.8|10734.9|10736.3|10735.4|10732.4|10731.5|212
1675836900000|2023-02-08 06:15:00|10735.6|10734.7|10734.7|10734.1|10736.8|10736.1|10734.2|10733.3|200
1675837200000|2023-02-08 06:20:00|10734.6|10734|10734.3|10733.4|10735|10734.4|10732.7|10731.7|221
1675837500000|2023-02-08 06:25:00|10734.7|10734.1|10735.8|10734.9|10735.8|10735.1|10734.1|10733.4|120
1675837800000|2023-02-08 06:30:00|10735.9|10735|10737.9|10737|10737.9|10737|10735.7|10734.9|141
1675838100000|2023-02-08 06:35:00|10737.8|10736.9|10736.1|10735.5|10737.9|10737|10736.1|10735.5|155
1675838400000|2023-02-08 06:40:00|10736.2|10735.6|10736.2|10735.3|10736.7|10735.9|10733.6|10733|224
1675838700000|2023-02-08 06:45:00|10736.3|10735.4|10736.7|10735.8|10737.8|10736.9|10735.4|10734.8|192
1675839000000|2023-02-08 06:50:00|10736.8|10735.9|10737.1|10736.2|10740.2|10739.3|10736.1|10735.2|218
1675839300000|2023-02-08 06:55:00|10737.2|10736.3|10727.6|10726.7|10737.2|10736.3|10727.6|10726.6|255
1675839600000|2023-02-08 07:00:00|10727.8|10726.5|10728.7|10727.8|10729.7|10728.8|10724.5|10723.6|469
1675839900000|2023-02-08 07:05:00|10728.6|10727.7|10728.7|10727.8|10732.3|10731.4|10728.1|10727.2|300
1675840200000|2023-02-08 07:10:00|10728.8|10727.9|10731.1|10730.2|10731.7|10730.9|10727.1|10726.2|331
1675840500000|2023-02-08 07:15:00|10730.9|10730|10730.4|10729.5|10732.1|10731.2|10727.5|10726.9|240
1675840800000|2023-02-08 07:20:00|10730.3|10729.7|10733.3|10732.4|10735.4|10734.5|10730.2|10729.6|333
1675841100000|2023-02-08 07:25:00|10733.2|10732.3|10737.2|10736.3|10739.4|10738.5|10730.7|10729.7|432
1675841400000|2023-02-08 07:30:00|10737.3|10736.4|10737.3|10736.4|10739.7|10738.8|10736.6|10735.7|296
1675841700000|2023-02-08 07:35:00|10737.2|10736.3|10738.2|10737.3|10738.2|10737.3|10734.8|10734|298
1675842000000|2023-02-08 07:40:00|10738|10737.4|10742.2|10741.3|10742.4|10741.8|10735.5|10734.6|351
1675842300000|2023-02-08 07:45:00|10742.3|10741.7|10745.1|10744.2|10747.8|10746.9|10741.6|10740.8|547
1675842600000|2023-02-08 07:50:00|10745|10744.1|10748.4|10747.5|10748.8|10748|10744.1|10743.2|463
1675842900000|2023-02-08 07:55:00|10748.3|10747.4|10759.2|10758.3|10760.4|10759.4|10748.3|10747.4|593
1675843200000|2023-02-08 08:00:00|10758.7|10757.8|10747.7|10746.8|10759.3|10758.4|10747.6|10746.8|629
1675843500000|2023-02-08 08:05:00|10747.8|10746.9|10745.1|10744.2|10749.2|10748.3|10741.5|10740.6|620
1675843800000|2023-02-08 08:10:00|10745.2|10744.3|10750.1|10749.2|10752.7|10751.8|10742.6|10742|536
1675844100000|2023-02-08 08:15:00|10749.8|10748.9|10747.4|10746.5|10750.3|10749.4|10744.5|10743.7|516
1675844400000|2023-02-08 08:20:00|10747.2|10746.3|10757.6|10756.7|10758.1|10757.2|10746.5|10745.7|524
1675844700000|2023-02-08 08:25:00|10757.7|10756.8|10748.6|10747.7|10757.7|10756.8|10748.1|10747.2|425
1675845000000|2023-02-08 08:30:00|10748.1|10747.2|10748.1|10747.2|10752.8|10751.9|10747.1|10746.2|425
1675845300000|2023-02-08 08:35:00|10748.2|10747.3|10749.8|10748.9|10750.6|10749.7|10746.1|10745.2|487
1675845600000|2023-02-08 08:40:00|10749.5|10749|10751.4|10750.5|10756.4|10755.5|10749.1|10748.2|432
1675845900000|2023-02-08 08:45:00|10751.3|10750.4|10742.6|10741.7|10753.8|10752.9|10741.6|10740.8|460
1675846200000|2023-02-08 08:50:00|10742.7|10741.8|10747.6|10747|10749.4|10748.7|10742.4|10741.7|373
1675846500000|2023-02-08 08:55:00|10748.1|10747.2|10752.6|10752|10754.1|10752.8|10746.8|10746.2|343
1675846800000|2023-02-08 09:00:00|10752.9|10751.6|10752|10751.1|10754.6|10753.9|10750.8|10749.9|375
1675847100000|2023-02-08 09:05:00|10752.1|10751.2|10755.8|10754.9|10756.3|10755.6|10751.2|10750.1|340
1675847400000|2023-02-08 09:10:00|10755.9|10755|10760.1|10759.2|10761.3|10760.6|10754.1|10753.2|390
1675847700000|2023-02-08 09:15:00|10760|10759.1|10758.9|10758|10760|10759.1|10755.8|10755.1|372
1675848000000|2023-02-08 09:20:00|10758.8|10757.9|10756.8|10755.9|10760.7|10759.8|10756.5|10755.7|344
1675848300000|2023-02-08 09:25:00|10756.7|10755.8|10754.1|10753.2|10759|10758.2|10753.6|10752.8|353
1675848600000|2023-02-08 09:30:00|10754.3|10753.7|10755.2|10754.3|10757.8|10757|10750.6|10749.8|488
1675848900000|2023-02-08 09:35:00|10755.3|10754.7|10755.3|10754.4|10757.2|10756.5|10753.5|10752.6|387
1675849200000|2023-02-08 09:40:00|10755.4|10754.5|10756.2|10755.6|10758.3|10757.6|10754|10753.1|376
1675849500000|2023-02-08 09:45:00|10756.3|10755.4|10757|10756.1|10758.7|10757.8|10754|10753.1|351
1675849800000|2023-02-08 09:50:00|10756.9|10756|10755.1|10754.2|10757.3|10756.5|10753.3|10752.4|324
1675850100000|2023-02-08 09:55:00|10755|10754.1|10755.8|10754.9|10755.8|10754.9|10753.2|10752.3|352
1675850400000|2023-02-08 10:00:00|10755.7|10754.8|10752.6|10752|10756.2|10755.4|10752.4|10751.7|388
1675850700000|2023-02-08 10:05:00|10752.5|10751.9|10749.1|10748.2|10753.2|10752.4|10749|10748.2|317
1675851000000|2023-02-08 10:10:00|10749.2|10748.3|10747.9|10747.3|10750.4|10749.6|10746.6|10745.8|345
1675851300000|2023-02-08 10:15:00|10748|10747.4|10745.1|10744.2|10748.3|10747.5|10744.7|10743.9|372
1675851600000|2023-02-08 10:20:00|10745.2|10744.3|10746.2|10745.3|10747.2|10746.6|10743.3|10742.6|313
1675851900000|2023-02-08 10:25:00|10746.1|10745.6|10748.1|10747.2|10748.8|10748.2|10745.4|10744.6|369
1675852200000|2023-02-08 10:30:00|10748|10747.4|10745.3|10744.7|10748.6|10747.7|10745.2|10744.3|307
1675852500000|2023-02-08 10:35:00|10745.2|10744.6|10745.9|10745|10748.5|10747.6|10745.1|10744.4|308
1675852800000|2023-02-08 10:40:00|10745.8|10744.9|10745.3|10744.7|10747.2|10746.6|10745|10744.2|328
1675853100000|2023-02-08 10:45:00|10745.4|10744.8|10750|10749.1|10750.4|10749.7|10744.5|10743.8|308
1675853400000|2023-02-08 10:50:00|10749.9|10749|10746.4|10745.5|10750.2|10749.3|10746|10745.1|322
1675853700000|2023-02-08 10:55:00|10746.3|10745.4|10747|10746.1|10748.9|10748|10745.8|10745|249
1675854000000|2023-02-08 11:00:00|10747.1|10746.2|10746.2|10745.3|10748|10747.1|10745.4|10744.5|305
1675854300000|2023-02-08 11:05:00|10746.4|10745.5|10741|10740.1|10746.6|10745.7|10740.9|10740|265
1675854600000|2023-02-08 11:10:00|10741.1|10740.2|10742.5|10741.6|10742.5|10741.6|10740|10739.1|200
1675854900000|2023-02-08 11:15:00|10742.6|10741.7|10736.8|10735.9|10742.9|10742|10736.7|10735.8|196
1675855200000|2023-02-08 11:20:00|10736.7|10735.8|10735.5|10734.6|10738.1|10737.2|10735.2|10734.3|298
1675855500000|2023-02-08 11:25:00|10735.4|10734.5|10741.2|10740.3|10741.2|10740.3|10733.3|10732.6|368
1675855800000|2023-02-08 11:30:00|10741.1|10740.5|10743.3|10742.4|10743.8|10743|10740.4|10739.7|346
1675856100000|2023-02-08 11:35:00|10743.6|10742.7|10746.3|10745.4|10746.3|10745.6|10742.6|10741.8|292
1675856400000|2023-02-08 11:40:00|10746.2|10745.3|10743.3|10742.4|10746.8|10746|10743.1|10742.4|245
1675856700000|2023-02-08 11:45:00|10743.2|10742.3|10743.5|10742.6|10745.1|10744.5|10740.3|10739.5|312
1675857000000|2023-02-08 11:50:00|10743.4|10742.5|10744.3|10743.4|10745.2|10744.4|10742.8|10742.2|270
1675857300000|2023-02-08 11:55:00|10744|10743.1|10735.6|10734.3|10744|10743.1|10735.4|10734.3|304
1675857600000|2023-02-08 12:00:00|10735.5|10734.6|10740|10739.1|10740.8|10740|10735.1|10734.5|283
1675857900000|2023-02-08 12:05:00|10740.4|10739.8|10746.3|10745.4|10748.9|10748.3|10740.3|10739.4|330
1675858200000|2023-02-08 12:10:00|10746.5|10745.6|10748.2|10747.3|10749.1|10748.4|10746.4|10745.6|271
1675858500000|2023-02-08 12:15:00|10748.1|10747.2|10746.8|10746.2|10749.3|10748.4|10745.2|10744.6|317
1675858800000|2023-02-08 12:20:00|10746.9|10746.3|10745.6|10744.7|10746.9|10746.3|10744.2|10743.6|256
1675859100000|2023-02-08 12:25:00|10745.5|10744.6|10746.7|10745.8|10747.5|10746.6|10745|10744.4|248
1675859400000|2023-02-08 12:30:00|10746.4|10745.5|10747.4|10746.8|10749.7|10748.8|10746.3|10745.5|250
1675859700000|2023-02-08 12:35:00|10747.5|10746.6|10742.3|10741.7|10749.6|10748.9|10742|10741.1|311
1675860000000|2023-02-08 12:40:00|10742.2|10741.6|10744.6|10743.7|10744.7|10744|10740.6|10740|335
1675860300000|2023-02-08 12:45:00|10744.7|10743.8|10744.5|10743.6|10744.7|10743.8|10740.4|10739.8|285
1675860600000|2023-02-08 12:50:00|10744.6|10743.7|10737.1|10736.2|10745.1|10744.2|10737|10736.1|360
1675860900000|2023-02-08 12:55:00|10737|10736.1|10734|10733.4|10737.5|10736.9|10733.9|10733.3|350
1675861200000|2023-02-08 13:00:00|10734.1|10733.5|10736.6|10735.7|10737.4|10736.6|10733.3|10732.5|506
1675861500000|2023-02-08 13:05:00|10736.5|10735.6|10736.7|10735.8|10738.3|10737.5|10735.8|10734.9|325
1675861800000|2023-02-08 13:10:00|10736.8|10735.9|10735.7|10734.8|10737.1|10736.2|10732.4|10731.6|439
1675862100000|2023-02-08 13:15:00|10735.9|10735|10731.9|10731|10736.3|10735.4|10731.6|10730.7|376
1675862400000|2023-02-08 13:20:00|10731.6|10730.7|10730.3|10729.7|10733.6|10732.9|10728.6|10728|454
1675862700000|2023-02-08 13:25:00|10730.6|10730|10731.4|10730.5|10731.7|10730.8|10726.1|10725.3|428
1675863000000|2023-02-08 13:30:00|10731.5|10730.6|10729.7|10729.1|10733.5|10732.9|10728.4|10727.5|445
1675863300000|2023-02-08 13:35:00|10729.8|10728.9|10730.5|10729.6|10732.2|10731.3|10727.7|10726.9|387
1675863600000|2023-02-08 13:40:00|10730.6|10729.7|10728.8|10727.9|10731.9|10731|10726.9|10725.9|393
1675863900000|2023-02-08 13:45:00|10728.9|10728|10732.9|10732|10732.9|10732|10728.8|10728|342
1675864200000|2023-02-08 13:50:00|10733|10732.1|10728.9|10728|10734.1|10733.2|10728.4|10727.5|341
1675864500000|2023-02-08 13:55:00|10729.1|10728.3|10732|10731.1|10733.2|10732.3|10728.9|10728|367
1675864800000|2023-02-08 14:00:00|10732.1|10731.2|10729.9|10729|10732.5|10731.7|10726.7|10725.9|476
1675865100000|2023-02-08 14:05:00|10729.8|10728.9|10738|10737.1|10738.1|10737.2|10729.8|10728.9|355
1675865400000|2023-02-08 14:10:00|10738.1|10737.2|10741.9|10741|10743.7|10742.9|10738|10737.1|465
1675865700000|2023-02-08 14:15:00|10742|10741.1|10735.9|10735|10742.3|10741.7|10735.1|10734.4|408
1675866000000|2023-02-08 14:20:00|10736|10735.1|10738.8|10737.9|10739.1|10738.2|10734|10733.4|459
1675866300000|2023-02-08 14:25:00|10738.9|10738|10731.4|10730.5|10740.5|10739.6|10730.7|10729.8|559
1675866600000|2023-02-08 14:30:00|10731.3|10730.4|10725.9|10725|10731.9|10731|10722|10721.2|722
1675866900000|2023-02-08 14:35:00|10725.8|10724.9|10731.9|10731|10733.5|10732.6|10725.2|10724.3|573
1675867200000|2023-02-08 14:40:00|10731.8|10730.9|10733.1|10732.5|10734.3|10733.4|10728.6|10728|547
1675867500000|2023-02-08 14:45:00|10733.2|10732.6|10720.9|10720.3|10733.9|10733|10720.9|10720.3|604
1675867800000|2023-02-08 14:50:00|10720.4|10719.8|10722.8|10722.2|10723.4|10722.5|10718.4|10717.5|708
1675868100000|2023-02-08 14:55:00|10722.7|10721.8|10725.5|10724.6|10728.9|10728.1|10720.6|10719.9|597
1675868400000|2023-02-08 15:00:00|10725.3|10724.4|10725.7|10724.8|10726.1|10725.2|10717.2|10716.6|791
1675868700000|2023-02-08 15:05:00|10725.8|10724.9|10717.9|10717|10727|10726.1|10716.6|10715.9|550
1675869000000|2023-02-08 15:10:00|10717.8|10716.9|10723.3|10722.7|10725|10724.4|10717.4|10716.5|470
1675869300000|2023-02-08 15:15:00|10723.4|10722.8|10724.1|10723.2|10728.1|10727.4|10722.2|10721.6|627
1675869600000|2023-02-08 15:20:00|10724|10723.1|10721.9|10721|10724.5|10723.8|10720.9|10720.2|483
1675869900000|2023-02-08 15:25:00|10721.8|10720.9|10719.5|10718.6|10725.4|10724.7|10717.9|10717.2|520
1675870200000|2023-02-08 15:30:00|10719.4|10718.5|10717.9|10717|10719.4|10718.5|10714.2|10713.6|616
1675870500000|2023-02-08 15:35:00|10717.3|10716.4|10727.2|10726.3|10727.7|10726.9|10716.4|10715.6|535
1675870800000|2023-02-08 15:40:00|10726.9|10726|10723.6|10723|10727.4|10726.5|10720.8|10720.1|506
1675871100000|2023-02-08 15:45:00|10723.5|10722.9|10725.8|10724.9|10726.6|10725.7|10720.7|10720.1|579
1675871400000|2023-02-08 15:50:00|10725.7|10724.8|10723|10722.1|10728.3|10727.7|10720.5|10719.9|620
1675871700000|2023-02-08 15:55:00|10722.5|10721.9|10725.6|10725|10726.4|10725.8|10721.5|10720.9|532
1675872000000|2023-02-08 16:00:00|10725.2|10724.6|10725.4|10724.5|10728|10727.4|10722.7|10722|557
1675872300000|2023-02-08 16:05:00|10725.5|10724.6|10725.1|10724.2|10725.7|10725|10720.7|10720.1|461
1675872600000|2023-02-08 16:10:00|10725.2|10724.3|10725|10724.1|10726.6|10725.8|10723.5|10722.7|482
1675872900000|2023-02-08 16:15:00|10724.9|10724.4|10735.1|10734.2|10735.7|10735.1|10724.9|10724.3|460
1675873200000|2023-02-08 16:20:00|10735.2|10734.3|10728.7|10728.1|10736.1|10735.4|10727.4|10726.8|467
1675873500000|2023-02-08 16:25:00|10728.5|10727.9|10722.6|10721.7|10729.1|10728.4|10720.5|10719.9|453
1675873800000|2023-02-08 16:30:00|10722.3|10721.6|10720.1|10719.2|10722.6|10721.8|10719.1|10718.2|366
1675874100000|2023-02-08 16:35:00|10719.7|10718.8|10728.1|10727.2|10728.1|10727.2|10719.7|10718.8|441
1675874400000|2023-02-08 16:40:00|10728.2|10727.3|10727.7|10727.1|10728.5|10727.9|10724.8|10724.1|506
1675874700000|2023-02-08 16:45:00|10727.6|10727|10731.1|10730.2|10731.6|10731|10727.5|10726.9|502
1675875000000|2023-02-08 16:50:00|10731.2|10730.3|10733.2|10732.6|10735.2|10734.6|10730.6|10730|439
1675875300000|2023-02-08 16:55:00|10733.3|10732.7|10734|10733.1|10736.6|10736|10732.4|10731.8|351
1675875600000|2023-02-08 17:00:00|10733.9|10733.3|10731.6|10731|10735.9|10735.3|10730.9|10730.3|464
1675875900000|2023-02-08 17:05:00|10731.5|10730.9|10731.4|10730.8|10732.1|10731.4|10730.8|10730.2|343
1675876200000|2023-02-08 17:10:00|10731.5|10730.9|10735.8|10735.2|10736.2|10735.6|10731.5|10730.9|344
1675876500000|2023-02-08 17:15:00|10735.5|10734.9|10737.4|10736.8|10739.1|10738.4|10734.9|10734.3|366
1675876800000|2023-02-08 17:20:00|10737.5|10736.9|10739.1|10738.5|10740.5|10739.9|10737.1|10736.5|321
1675877100000|2023-02-08 17:25:00|10739|10738.4|10736.3|10735.7|10739|10738.4|10735.3|10734.7|319
1675877400000|2023-02-08 17:30:00|10735.9|10735.3|10732.4|10731.8|10737.5|10736.9|10732.3|10731.7|323
1675877700000|2023-02-08 17:35:00|10732|10731.4|10729|10728.4|10732.4|10731.8|10728.6|10728|349
1675878000000|2023-02-08 17:40:00|10728.9|10728.3|10727.8|10727.2|10729|10728.4|10726.9|10726.2|281
1675878300000|2023-02-08 17:45:00|10728|10727.4|10728.2|10727.6|10730.3|10729.6|10726.5|10725.9|326
1675878600000|2023-02-08 17:50:00|10728.4|10727.8|10727.5|10726.9|10729.6|10729|10727|10726.4|288
1675878900000|2023-02-08 17:55:00|10727.6|10727|10728.8|10728.2|10728.9|10728.3|10726.1|10725.5|246
1675879200000|2023-02-08 18:00:00|10728.9|10728.3|10737.7|10736.8|10739|10738.1|10727.9|10727.3|452
1675879500000|2023-02-08 18:05:00|10738|10737.1|10735.9|10735|10739.7|10738.8|10734.4|10733.5|515
1675879800000|2023-02-08 18:10:00|10735.8|10734.9|10736.8|10736.2|10737.7|10737|10734.5|10733.7|408
1675880100000|2023-02-08 18:15:00|10736.7|10736.1|10735.8|10734.9|10736.7|10736.1|10733.3|10732.7|407
1675880400000|2023-02-08 18:20:00|10735.9|10735|10732.4|10731.8|10736.2|10735.4|10732.3|10731.7|393
1675880700000|2023-02-08 18:25:00|10732.6|10732|10729.6|10729|10733.3|10732.5|10729.6|10729|277
1675881000000|2023-02-08 18:30:00|10729.1|10728.5|10728|10727.1|10729.4|10728.8|10726.5|10725.9|339
1675881300000|2023-02-08 18:35:00|10727.7|10726.8|10726.3|10725.7|10729.7|10729.1|10724.8|10724.2|300
1675881600000|2023-02-08 18:40:00|10726.1|10725.5|10727.2|10726.6|10727.8|10727.2|10724.7|10724.1|386
1675881900000|2023-02-08 18:45:00|10727.1|10726.5|10727|10726.4|10729.3|10728.6|10726.9|10726.3|334
1675882200000|2023-02-08 18:50:00|10726.9|10726.3|10729.3|10728.4|10729.7|10729|10726.4|10725.8|285
1675882500000|2023-02-08 18:55:00|10729.4|10728.5|10734.4|10733.8|10735|10734.4|10729.2|10728.4|334
1675882800000|2023-02-08 19:00:00|10734.3|10733.7|10731.8|10731.2|10734.3|10733.7|10730.8|10730.2|332
1675883100000|2023-02-08 19:05:00|10731.7|10731.1|10729.2|10728.3|10732.4|10731.8|10728.7|10727.9|300
1675883400000|2023-02-08 19:10:00|10729.1|10728.2|10731.1|10730.2|10732.8|10732.2|10728.8|10728.1|281
1675883700000|2023-02-08 19:15:00|10731|10730.4|10729.9|10729.3|10733.4|10732.8|10729.7|10729.1|264
1675884000000|2023-02-08 19:20:00|10729.8|10729.2|10726.7|10726.1|10730|10729.4|10726.4|10725.6|251
1675884300000|2023-02-08 19:25:00|10726.6|10726|10726.8|10726.2|10728.3|10727.5|10726.3|10725.6|314
1675884600000|2023-02-08 19:30:00|10726.7|10726.1|10727.9|10727|10728.7|10728|10726.6|10725.9|344
1675884900000|2023-02-08 19:35:00|10728|10727.1|10727.5|10726.9|10729.2|10728.5|10727.3|10726.6|218
1675885200000|2023-02-08 19:40:00|10727.4|10726.8|10724.4|10723.5|10728.1|10727.5|10723.1|10722.5|311
1675885500000|2023-02-08 19:45:00|10724.2|10723.6|10721.9|10721.3|10724.6|10723.9|10721.8|10721.2|257
1675885800000|2023-02-08 19:50:00|10722|10721.4|10722.2|10721.6|10723.1|10722.4|10721.3|10720.7|239
1675886100000|2023-02-08 19:55:00|10722|10721.4|10723.4|10722.8|10725.8|10725.2|10721.3|10720.7|282
1675886400000|2023-02-08 20:00:00|10723.3|10722.7|10720.3|10719.7|10724.9|10724.3|10720.2|10719.6|313
1675886700000|2023-02-08 20:05:00|10720.4|10719.8|10717.3|10716.7|10720.8|10720|10716.1|10715.4|283
1675887000000|2023-02-08 20:10:00|10717.4|10716.8|10716.1|10715.2|10718.1|10717.4|10715.6|10715|299
1675887300000|2023-02-08 20:15:00|10716.2|10715.3|10713.6|10712.7|10717.2|10716.3|10713.1|10712.4|222
1675887600000|2023-02-08 20:20:00|10713.7|10712.8|10714.8|10714.2|10715.5|10714.9|10713.7|10712.8|240
1675887900000|2023-02-08 20:25:00|10714.7|10714.1|10710.7|10710.1|10714.8|10714.2|10709.7|10709.1|187
1675888200000|2023-02-08 20:30:00|10711.3|10710.7|10710.2|10709.6|10713.6|10712.9|10709.8|10709|270
1675888500000|2023-02-08 20:35:00|10710.7|10710.1|10711.8|10711.2|10712.4|10711.6|10710|10709.1|233
1675888800000|2023-02-08 20:40:00|10712|10711.4|10711.2|10710.6|10712.3|10711.7|10710.5|10709.9|232
1675889100000|2023-02-08 20:45:00|10711.3|10710.7|10711.8|10711.2|10712.3|10711.7|10710.9|10710.3|213
1675889400000|2023-02-08 20:50:00|10711.9|10711.3|10713.7|10713.1|10714.6|10713.9|10711.8|10711.2|331
1675889700000|2023-02-08 20:55:00|10713.9|10713.3|10714.2|10713.3|10714.5|10713.7|10712.7|10711.9|282
1675890000000|2023-02-08 21:00:00|10713.9|10713.2|10715|10714.1|10715.1|10714.3|10713.2|10712.3|143
1675890300000|2023-02-08 21:05:00|10715.1|10714.2|10713.9|10713.3|10715.3|10714.7|10713.9|10713.2|110
1675890600000|2023-02-08 21:10:00|10713.8|10713.2|10712|10711.4|10714|10713.2|10711.7|10711|104
1675890900000|2023-02-08 21:15:00|10712.3|10711.7|10714|10713.4|10714|10713.4|10712.2|10711.5|120
1675891200000|2023-02-08 21:20:00|10714.1|10713.5|10713.7|10712.8|10714.3|10713.7|10713|10712.3|70
1675891500000|2023-02-08 21:25:00|10713.8|10712.9|10712.3|10711.7|10714.5|10713.8|10712.2|10711.3|147
1675891800000|2023-02-08 21:30:00|10712.4|10711.8|10713.6|10712.7|10714.4|10713.6|10712.3|10711.4|111
1675892100000|2023-02-08 21:35:00|10713.7|10712.8|10712.5|10711.6|10713.8|10713|10712.3|10711.4|102
1675892400000|2023-02-08 21:40:00|10712.6|10711.7|10713.9|10713|10714.1|10713.2|10712.4|10711.3|153
1675892700000|2023-02-08 21:45:00|10714|10713.1|10714.8|10713.9|10714.9|10714|10713.7|10712.6|150
1675893000000|2023-02-08 21:50:00|10714.7|10713.8|10715.9|10714.7|10716.3|10715.2|10714.7|10713.7|75
1675893300000|2023-02-08 21:55:00|10716.1|10714.8|10715|10709.4|10716.1|10714.8|10713.7|10709.3|266
1675893600000|2023-02-08 22:00:00|10714.7|10708.7|10715.6|10709.7|10715.9|10710.5|10714.1|10708.1|62
1675893900000|2023-02-08 22:05:00|10715.8|10709.8|10714.9|10710|10716.2|10711.6|10714.3|10709|43
1675894200000|2023-02-08 22:10:00|10714.7|10710.1|10714.3|10710.8|10715.3|10710.9|10714.2|10709.7|67
1675894500000|2023-02-08 22:15:00|10714.4|10710.7|10715|10709|10715.1|10711.8|10714.2|10708.9|724
1675894800000|2023-02-08 22:20:00|10714.8|10709.7|10714|10709.1|10715.3|10710.3|10713.7|10708.8|763
1675895100000|2023-02-08 22:25:00|10713.9|10708.9|10718.8|10712.8|10719.3|10713.3|10710.9|10707.8|241
1675895400000|2023-02-08 22:30:00|10718.9|10712.9|10716|10713|10720.2|10714.4|10714.7|10712.2|672
1675895700000|2023-02-08 22:35:00|10716.1|10713.4|10716.1|10710.1|10717.8|10714|10713.7|10708.9|701
1675896000000|2023-02-08 22:40:00|10715.8|10710.2|10713.7|10710.8|10717.3|10711.9|10713|10709.1|519
1675896300000|2023-02-08 22:45:00|10713.8|10710.6|10716.1|10711.5|10717|10712.1|10712|10708.1|354
1675896600000|2023-02-08 22:50:00|10715.8|10711.6|10714|10711.6|10717.5|10713.8|10713.9|10710.7|914
1675896900000|2023-02-08 22:55:00|10714.1|10711.4|10715.1|10710.3|10717.4|10713.2|10713.6|10710.1|932
1675897200000|2023-02-08 23:00:00|10715.3|10710.1|10713.9|10712.7|10720.1|10714.2|10713.7|10709.9|265
1675897500000|2023-02-08 23:05:00|10713.8|10712.1|10714|10712.7|10715.2|10713.6|10713.3|10711.7|131
1675897800000|2023-02-08 23:10:00|10714.1|10712.2|10713.1|10712.2|10714.4|10713.1|10712.3|10710.9|153
1675898100000|2023-02-08 23:15:00|10713.3|10712.4|10710.6|10709.5|10714|10713|10710.3|10709.2|215
1675898400000|2023-02-08 23:20:00|10710.7|10709.4|10714.1|10713.2|10714.3|10713.2|10710.6|10709.4|207
1675898700000|2023-02-08 23:25:00|10714|10713.1|10714.3|10713.4|10715.6|10714.6|10713.8|10712.8|115
1675899000000|2023-02-08 23:30:00|10714.5|10713.3|10715.3|10714.2|10715.3|10714.3|10714.3|10713|159
1675899300000|2023-02-08 23:35:00|10715.1|10714.1|10715.9|10715|10716.6|10715.5|10715.1|10714.1|109
1675899600000|2023-02-08 23:40:00|10716|10715.1|10717.5|10716.6|10717.5|10716.6|10715.9|10715|95
1675899900000|2023-02-08 23:45:00|10717.4|10716.5|10716.3|10715.1|10717.8|10716.8|10716.2|10715.1|137
1675900200000|2023-02-08 23:50:00|10716.2|10715.2|10715.9|10714.7|10717|10716|10715.7|10714.6|142
1675900500000|2023-02-08 23:55:00|10716.1|10715|10715.9|10715|10716.4|10715.5|10715.9|10714.8|81
1675900800000|2023-02-09 00:00:00|10716|10715.1|10718.4|10717.8|10718.6|10717.8|10715.7|10714.8|163
1675901100000|2023-02-09 00:05:00|10718.5|10717.6|10718.5|10717.6|10718.7|10718.1|10717.5|10716.6|101
1675901400000|2023-02-09 00:10:00|10718.4|10717.5|10719|10718.1|10719.1|10718.2|10717.3|10716.4|168
1675901700000|2023-02-09 00:15:00|10719.1|10718.2|10719.6|10718.7|10719.6|10718.7|10718.4|10717.6|168
1675902000000|2023-02-09 00:20:00|10719.4|10718.5|10716.8|10716.2|10719.6|10718.7|10715.8|10715|231
1675902300000|2023-02-09 00:25:00|10716.7|10716.1|10716.7|10715.8|10718.1|10717.3|10716.4|10715.6|243
1675902600000|2023-02-09 00:30:00|10716.5|10715.6|10717|10716.1|10717.1|10716.3|10715.5|10714.8|168
1675902900000|2023-02-09 00:35:00|10717.1|10716.2|10717.1|10716.5|10717.5|10716.7|10715.9|10715.1|113
1675903200000|2023-02-09 00:40:00|10717.2|10716.6|10716.8|10715.9|10717.4|10716.6|10716.1|10715.2|183
1675903500000|2023-02-09 00:45:00|10716.9|10716|10718.6|10717.7|10719.3|10718.6|10716.6|10715.9|161
1675903800000|2023-02-09 00:50:00|10718.7|10717.8|10716.2|10715.6|10719.3|10718.4|10715.7|10714.9|236
1675904100000|2023-02-09 00:55:00|10715.7|10715.1|10716.4|10715.8|10717.1|10716.2|10715.1|10714.3|207
1675904400000|2023-02-09 01:00:00|10716.1|10715.5|10716.4|10715.5|10717.9|10717.1|10714.7|10714|222
1675904700000|2023-02-09 01:05:00|10716.1|10715|10711.9|10711|10716.9|10716.1|10709.9|10709|286
1675905000000|2023-02-09 01:10:00|10711.8|10710.9|10712.8|10711.9|10715|10714.1|10711.3|10710.5|346
1675905300000|2023-02-09 01:15:00|10712.9|10712|10718|10717.1|10718.1|10717.2|10712.9|10712|248
1675905600000|2023-02-09 01:20:00|10717.9|10717|10717.4|10716.5|10718.2|10717.5|10716.2|10715.4|243
1675905900000|2023-02-09 01:25:00|10717.5|10716.6|10716.8|10715.9|10717.5|10716.7|10715.2|10714.5|206
1675906200000|2023-02-09 01:30:00|10716.9|10716|10720|10719.1|10720.6|10719.8|10716.2|10715.5|307
1675906500000|2023-02-09 01:35:00|10720.1|10719.2|10723.1|10722.2|10723.8|10722.9|10719.8|10719|279
1675906800000|2023-02-09 01:40:00|10723|10722.1|10722.7|10722.1|10723.9|10723.2|10721.8|10721|244
1675907100000|2023-02-09 01:45:00|10722.9|10722|10724|10723.4|10724.4|10723.7|10722.9|10722|183
1675907400000|2023-02-09 01:50:00|10723.9|10723.3|10721.5|10720.6|10724.1|10723.5|10721.1|10720.2|197
1675907700000|2023-02-09 01:55:00|10721.6|10720.7|10725.2|10724.6|10726.6|10725.7|10721.4|10720.5|270
1675908000000|2023-02-09 02:00:00|10725.1|10724.5|10726.3|10725.7|10726.6|10725.9|10724|10723.4|213
1675908300000|2023-02-09 02:05:00|10726.4|10725.5|10727.4|10726.5|10727.5|10726.8|10725.1|10724.5|199
1675908600000|2023-02-09 02:10:00|10727.3|10726.4|10727.7|10727.1|10728.5|10727.6|10727|10726.1|165
1675908900000|2023-02-09 02:15:00|10727.8|10727.2|10728.9|10728|10730.4|10729.8|10727.6|10726.9|166
1675909200000|2023-02-09 02:20:00|10728.8|10727.9|10729.4|10728.5|10729.5|10728.7|10728.4|10727.6|128
1675909500000|2023-02-09 02:25:00|10728.9|10728.3|10728.9|10728|10730.1|10729.1|10728.5|10727.7|120
1675909800000|2023-02-09 02:30:00|10728.4|10727.8|10728.7|10727.8|10729|10728.3|10727.4|10726.8|192
1675910100000|2023-02-09 02:35:00|10728.6|10727.7|10727.8|10726.9|10729|10728.2|10727.5|10726.7|160
1675910400000|2023-02-09 02:40:00|10727.6|10726.7|10732.4|10731.5|10732.6|10731.7|10727.6|10726.7|209
1675910700000|2023-02-09 02:45:00|10732.3|10731.4|10733.1|10732.2|10733.2|10732.6|10731.8|10730.9|228
1675911000000|2023-02-09 02:50:00|10733|10732.1|10731.6|10730.7|10733.1|10732.2|10730.4|10729.6|96
1675911300000|2023-02-09 02:55:00|10731.5|10730.6|10731.2|10730.3|10732.1|10731.4|10729.2|10728.3|288
1675911600000|2023-02-09 03:00:00|10731.1|10730.2|10731.1|10730.2|10732|10731.3|10730.4|10729.6|182
1675911900000|2023-02-09 03:05:00|10731|10730.1|10731.3|10730.4|10731.7|10731|10730.4|10729.6|219
1675912200000|2023-02-09 03:10:00|10731.2|10730.6|10729.6|10728.7|10732.1|10731.3|10729.4|10728.7|130
1675912500000|2023-02-09 03:15:00|10729.5|10728.9|10726.5|10725.6|10730.9|10730.3|10726|10725.1|129
1675912800000|2023-02-09 03:20:00|10726.1|10725.2|10727.4|10726.5|10728.2|10727.3|10725.8|10724.9|179
1675913100000|2023-02-09 03:25:00|10727.5|10726.6|10730.4|10729.8|10731.6|10731|10727.4|10726.5|167
1675913400000|2023-02-09 03:30:00|10730.2|10729.6|10731|10730.1|10732.6|10731.9|10729.8|10729.1|173
1675913700000|2023-02-09 03:35:00|10731.2|10730.3|10731.4|10730.5|10733.2|10732.4|10731|10730.1|170
1675914000000|2023-02-09 03:40:00|10730.9|10730.3|10731.5|10730.9|10732.7|10731.9|10730.9|10730.3|123
1675914300000|2023-02-09 03:45:00|10731.4|10730.8|10730.1|10729.2|10731.6|10730.9|10728.8|10728.1|182
1675914600000|2023-02-09 03:50:00|10729.9|10729.3|10729.6|10729|10730.2|10729.5|10729.1|10728.2|148
1675914900000|2023-02-09 03:55:00|10729.7|10729.1|10730.2|10729.3|10731|10730.1|10729.5|10728.6|193
1675915200000|2023-02-09 04:00:00|10730.1|10729.2|10730.5|10729.6|10731.1|10730.2|10729.8|10729.1|173
1675915500000|2023-02-09 04:05:00|10730.6|10729.7|10731.1|10730.2|10732.1|10731.4|10729.9|10729.1|205
1675915800000|2023-02-09 04:10:00|10731.2|10730.6|10731.6|10731|10731.8|10731.2|10730.9|10730.1|146
1675916100000|2023-02-09 04:15:00|10731.5|10730.9|10731|10730.1|10731.6|10730.9|10729.8|10729.2|141
1675916400000|2023-02-09 04:20:00|10731.1|10730.2|10731.4|10730.5|10731.6|10731|10730.6|10729.7|179
1675916700000|2023-02-09 04:25:00|10731.1|10730.4|10731.5|10730.6|10731.6|10730.8|10730.4|10729.7|109
1675917000000|2023-02-09 04:30:00|10731.4|10730.5|10729.2|10728.6|10731.4|10730.5|10728.7|10728|105
1675917300000|2023-02-09 04:35:00|10729.3|10728.7|10730.4|10729.8|10730.6|10729.9|10728.9|10728.3|89
1675917600000|2023-02-09 04:40:00|10730.5|10729.9|10732.2|10731.3|10732.3|10731.4|10729.6|10728.7|156
1675917900000|2023-02-09 04:45:00|10732.1|10731.2|10731.3|10730.4|10732.6|10731.7|10730.8|10729.9|143
1675918200000|2023-02-09 04:50:00|10731.1|10730.5|10732.5|10731.6|10733|10732.4|10731|10730.3|153
1675918500000|2023-02-09 04:55:00|10732.6|10731.7|10732.5|10731.9|10732.6|10732|10730.9|10730.1|124
1675918800000|2023-02-09 05:00:00|10732.4|10731.8|10734.5|10733.6|10734.6|10733.9|10732.1|10731.3|177
1675919100000|2023-02-09 05:05:00|10734.6|10733.7|10733.9|10733.3|10734.6|10733.7|10733|10732.1|152
1675919400000|2023-02-09 05:10:00|10734|10733.4|10734|10733.1|10734.4|10733.8|10733.5|10732.8|135
1675919700000|2023-02-09 05:15:00|10733.9|10733|10733.8|10732.9|10734.3|10733.3|10733.3|10732.2|159
1675920000000|2023-02-09 05:20:00|10733.7|10732.8|10734|10733.4|10734.8|10733.9|10733.4|10732.6|85
1675920300000|2023-02-09 05:25:00|10734.2|10733.3|10733.1|10732.2|10734.7|10734|10733|10732.1|153
1675920600000|2023-02-09 05:30:00|10733.2|10732.3|10732.2|10731.6|10733.9|10733.3|10731.5|10730.6|148
1675920900000|2023-02-09 05:35:00|10732.4|10731.5|10731.5|10730.9|10734.2|10733.5|10731.3|10730.4|181
1675921200000|2023-02-09 05:40:00|10731.9|10731.3|10733.2|10732.3|10733.6|10732.7|10731.9|10731|123
1675921500000|2023-02-09 05:45:00|10733.1|10732.2|10732.6|10731.7|10738.9|10737.7|10728.1|10726.9|824
1675921800000|2023-02-09 05:50:00|10732.7|10731.6|10733.9|10733|10734.2|10733.1|10731.6|10730.7|391
1675922100000|2023-02-09 05:55:00|10734|10733.1|10736.1|10735.2|10736.2|10735.3|10733.2|10732.1|340
1675922400000|2023-02-09 06:00:00|10736.2|10735.3|10736.1|10735.2|10737.7|10736.7|10734|10733.1|433
1675922700000|2023-02-09 06:05:00|10736|10735.1|10740.1|10739|10740.3|10739.4|10736|10735.1|315
1675923000000|2023-02-09 06:10:00|10740|10739.1|10737.8|10736.6|10740.3|10739.4|10737.1|10736.1|301
1675923300000|2023-02-09 06:15:00|10737.5|10737|10740.2|10739.3|10740.3|10739.4|10737.1|10736.1|245
1675923600000|2023-02-09 06:20:00|10740.1|10739.2|10739.2|10738.3|10740.7|10739.8|10738.1|10737.2|194
1675923900000|2023-02-09 06:25:00|10739.3|10738.4|10744.1|10743.5|10745.4|10744.6|10739.3|10738.4|192
1675924200000|2023-02-09 06:30:00|10744.3|10743.4|10742.6|10741.7|10744.3|10743.5|10741.8|10741|200
1675924500000|2023-02-09 06:35:00|10742.7|10741.8|10740.5|10739.6|10743.6|10742.7|10740.5|10739.6|186
1675924800000|2023-02-09 06:40:00|10740.6|10739.7|10739.5|10738.6|10740.6|10739.7|10737.9|10737|204
1675925100000|2023-02-09 06:45:00|10739.3|10738.7|10739.5|10738.6|10740.8|10739.8|10739|10738.1|162
1675925400000|2023-02-09 06:50:00|10739.2|10738.3|10736|10735.1|10740.8|10739.7|10735.9|10735|218
1675925700000|2023-02-09 06:55:00|10736.1|10735.2|10740.7|10739.3|10741.1|10740.1|10736.1|10735.2|284
1675926000000|2023-02-09 07:00:00|10740.9|10739.6|10731.7|10730.8|10741|10739.8|10727|10726.1|708
1675926300000|2023-02-09 07:05:00|10731.9|10730.7|10731.4|10730.8|10732|10731.1|10724.5|10723.6|478
1675926600000|2023-02-09 07:10:00|10731.5|10730.9|10735.4|10734.5|10735.9|10735|10731|10730.3|401
1675926900000|2023-02-09 07:15:00|10735.6|10734.7|10734|10733.4|10737.3|10736.6|10733.6|10732.7|360
1675927200000|2023-02-09 07:20:00|10734.1|10733.2|10735.9|10735|10736.7|10735.8|10730.1|10729.2|412
1675927500000|2023-02-09 07:25:00|10736.1|10735.2|10737.4|10736.5|10739.7|10738.9|10733.5|10732.6|348
1675927800000|2023-02-09 07:30:00|10737.3|10736.4|10736.3|10735.4|10739.5|10738.6|10735.9|10735.1|331
1675928100000|2023-02-09 07:35:00|10736.1|10735.5|10737.3|10736.4|10738.6|10737.9|10735.3|10734.5|304
1675928400000|2023-02-09 07:40:00|10736.9|10736.3|10731.6|10731|10737.6|10736.9|10731.5|10730.8|319
1675928700000|2023-02-09 07:45:00|10731.5|10730.9|10727.1|10726.2|10732.7|10731.9|10725.3|10724.4|392
1675929000000|2023-02-09 07:50:00|10727.2|10726.3|10736.2|10735.3|10736.2|10735.6|10727|10726.3|411
1675929300000|2023-02-09 07:55:00|10735.8|10734.9|10733.6|10732.7|10738.6|10737.9|10733.4|10732.6|396
1675929600000|2023-02-09 08:00:00|10733.4|10732.5|10738.2|10737.6|10739|10738.4|10732.8|10732.2|571
1675929900000|2023-02-09 08:05:00|10738.3|10737.7|10736.3|10735.7|10741.2|10740.4|10735|10734.3|457
1675930200000|2023-02-09 08:10:00|10736.2|10735.4|10740.6|10739.7|10742.4|10741.7|10734.5|10733.9|428
1675930500000|2023-02-09 08:15:00|10740.8|10739.9|10736.7|10735.8|10741|10740.4|10736.7|10735.8|468
1675930800000|2023-02-09 08:20:00|10736.3|10735.7|10749.5|10748.6|10751.6|10750.7|10736.1|10735.2|491
1675931100000|2023-02-09 08:25:00|10749.4|10748.5|10754.1|10753.5|10757.3|10756.4|10746.4|10745.6|522
1675931400000|2023-02-09 08:30:00|10754.2|10753.6|10752.8|10751.9|10756.5|10755.6|10752|10751.1|551
1675931700000|2023-02-09 08:35:00|10752.6|10752|10759.6|10758.7|10759.8|10759.2|10751.2|10750.3|492
1675932000000|2023-02-09 08:40:00|10759.4|10758.8|10756.1|10755.2|10759.7|10758.8|10755.7|10754.8|437
1675932300000|2023-02-09 08:45:00|10756|10755.1|10753.2|10752.3|10757.2|10756.2|10752.7|10751.8|417
1675932600000|2023-02-09 08:50:00|10753.3|10752.4|10754|10753.4|10755.6|10754.8|10751.4|10750.7|397
1675932900000|2023-02-09 08:55:00|10753.9|10753.3|10753.2|10752.6|10755.4|10754.6|10752.4|10751.8|342
1675933200000|2023-02-09 09:00:00|10753.3|10752.7|10753.6|10752.7|10754.6|10753.9|10751.5|10750.6|333
1675933500000|2023-02-09 09:05:00|10753.5|10752.6|10765|10764.1|10768.2|10767.3|10753.4|10752.6|531
1675933800000|2023-02-09 09:10:00|10765.1|10764.4|10765|10764.4|10769.2|10768.4|10763.1|10762.2|510
1675934100000|2023-02-09 09:15:00|10764.9|10764.3|10759.7|10758.8|10765.2|10764.6|10758.1|10757.5|451
1675934400000|2023-02-09 09:20:00|10759.8|10758.9|10757.5|10756.6|10761.1|10760.3|10756.4|10755.5|432
1675934700000|2023-02-09 09:25:00|10757.3|10756.7|10755|10754.1|10759.6|10759|10752.7|10751.8|410
1675935000000|2023-02-09 09:30:00|10754.9|10754|10757.9|10757|10759.6|10758.7|10753.5|10752.6|346
1675935300000|2023-02-09 09:35:00|10758|10757.1|10758.2|10757.3|10760.1|10759.2|10755.5|10754.8|320
1675935600000|2023-02-09 09:40:00|10758.1|10757.2|10758.5|10757.6|10761.8|10761.1|10756.3|10755.7|415
1675935900000|2023-02-09 09:45:00|10758.8|10757.9|10754.3|10753.7|10759.5|10758.7|10754.1|10753.3|224
1675936200000|2023-02-09 09:50:00|10754.8|10754.2|10759.2|10758.6|10760|10759.1|10754.8|10754.2|409
1675936500000|2023-02-09 09:55:00|10759.1|10758.5|10764.2|10763.3|10765.4|10764.5|10758.8|10757.9|400
1675936800000|2023-02-09 10:00:00|10764.3|10763.4|10760.8|10759.9|10764.8|10764|10759.6|10758.7|460
1675937100000|2023-02-09 10:05:00|10760.9|10760|10761.6|10760.7|10763.7|10762.8|10759.7|10759|343
1675937400000|2023-02-09 10:10:00|10761.4|10760.5|10763.7|10762.8|10765.5|10764.6|10761.4|10760.4|385
1675937700000|2023-02-09 10:15:00|10763.6|10762.7|10762.2|10761.6|10764|10763.1|10760.9|10760.3|309
1675938000000|2023-02-09 10:20:00|10762.3|10761.4|10765.4|10764.5|10765.5|10764.7|10761.7|10761|350
1675938300000|2023-02-09 10:25:00|10765.3|10764.4|10768.5|10767.6|10769.8|10768.9|10765.2|10764.4|357
1675938600000|2023-02-09 10:30:00|10768.4|10767.5|10773.2|10772.3|10774.3|10773.4|10766.5|10765.5|397
1675938900000|2023-02-09 10:35:00|10772.9|10772|10771|10770.1|10772.9|10772|10767.8|10766.9|326
1675939200000|2023-02-09 10:40:00|10771.1|10770.2|10769.2|10768.6|10771.8|10771|10768.1|10767.3|298
1675939500000|2023-02-09 10:45:00|10769.3|10768.7|10774.7|10773.8|10775.4|10774.8|10768.4|10767.8|416
1675939800000|2023-02-09 10:50:00|10774.4|10773.5|10775.5|10774.6|10778.9|10778.3|10774.3|10773.4|464
1675940100000|2023-02-09 10:55:00|10775|10774.1|10777.9|10777|10778.6|10777.7|10773.9|10773.2|456
1675940400000|2023-02-09 11:00:00|10778|10777.1|10772.5|10771.6|10778.1|10777.2|10771.2|10770.5|391
1675940700000|2023-02-09 11:05:00|10772.6|10772|10767.1|10766.5|10772.6|10772|10767|10766.3|349
1675941000000|2023-02-09 11:10:00|10767.2|10766.3|10765.7|10765.1|10768.2|10767.3|10764.6|10764|279
1675941300000|2023-02-09 11:15:00|10765.6|10765|10764.3|10763.4|10768.9|10768|10764.1|10763.3|370
1675941600000|2023-02-09 11:20:00|10764.4|10763.5|10768.9|10768|10769.1|10768.2|10764.2|10763.4|275
1675941900000|2023-02-09 11:25:00|10769|10768.1|10764.2|10763.3|10769|10768.3|10763.6|10762.8|346
1675942200000|2023-02-09 11:30:00|10764|10763.4|10761.3|10760.4|10765.3|10764.5|10760.7|10759.9|274
1675942500000|2023-02-09 11:35:00|10761.1|10760.2|10762.7|10761.8|10763.3|10762.6|10760.5|10759.7|268
1675942800000|2023-02-09 11:40:00|10762.8|10761.9|10761.7|10761.1|10765.4|10764.6|10761.4|10760.8|278
1675943100000|2023-02-09 11:45:00|10761.6|10761|10761.1|10760.2|10761.8|10761.1|10759.2|10758.4|290
1675943400000|2023-02-09 11:50:00|10761.2|10760.3|10765.6|10764.7|10769|10768.3|10761.1|10760.2|338
1675943700000|2023-02-09 11:55:00|10765.5|10764.6|10763.6|10762.7|10767.3|10766.4|10762.7|10761.8|298
1675944000000|2023-02-09 12:00:00|10762.9|10762.3|10761.2|10760.3|10765.2|10764.6|10760.2|10759.6|321
1675944300000|2023-02-09 12:05:00|10761.1|10760.2|10760.6|10759.7|10761.9|10761.3|10759.5|10758.7|230
1675944600000|2023-02-09 12:10:00|10760.2|10759.3|10763.2|10762.3|10763.7|10762.8|10760.1|10759.2|225
1675944900000|2023-02-09 12:15:00|10763.1|10762.2|10764.2|10763.3|10765.8|10765|10763.1|10762.2|228
1675945200000|2023-02-09 12:20:00|10764.8|10763.9|10769.4|10768.5|10769.5|10768.6|10763|10762.3|195
1675945500000|2023-02-09 12:25:00|10769.3|10768.4|10770.3|10769.4|10772.6|10771.9|10767.7|10766.8|368
1675945800000|2023-02-09 12:30:00|10770.4|10769.5|10769.4|10768.5|10772.2|10771.6|10769.1|10768.4|339
1675946100000|2023-02-09 12:35:00|10769.3|10768.4|10764.1|10763.5|10770.1|10769.4|10763.9|10763.3|292
1675946400000|2023-02-09 12:40:00|10764|10763.4|10765.2|10764.6|10767.3|10766.5|10763.6|10762.8|319
1675946700000|2023-02-09 12:45:00|10765.3|10764.7|10769.2|10768.3|10770.4|10769.5|10765.3|10764.7|366
1675947000000|2023-02-09 12:50:00|10769.1|10768.2|10770|10769.1|10770.2|10769.5|10767|10766.3|303
1675947300000|2023-02-09 12:55:00|10769.9|10769|10769.8|10769.2|10770.4|10769.7|10768|10767.3|296
1675947600000|2023-02-09 13:00:00|10769.9|10768.9|10768.2|10767.6|10769.9|10769.1|10767.2|10766.4|359
1675947900000|2023-02-09 13:05:00|10768.3|10767.7|10769.5|10768.6|10771.1|10770.5|10763|10762.4|449
1675948200000|2023-02-09 13:10:00|10769.7|10769.1|10771.5|10770.9|10773|10772.4|10769.5|10768.6|379
1675948500000|2023-02-09 13:15:00|10771.4|10770.8|10769.9|10769.3|10773.3|10772.6|10769.5|10768.8|329
1675948800000|2023-02-09 13:20:00|10769.6|10769|10770.2|10769.3|10770.9|10770.3|10766.8|10766.2|376
1675949100000|2023-02-09 13:25:00|10769.9|10769|10769.3|10767.9|10769.9|10769.1|10767.6|10766.8|363
1675949400000|2023-02-09 13:30:00|10769.2|10767.8|10775.2|10774.3|10777.2|10776.6|10769|10767.7|614
1675949700000|2023-02-09 13:35:00|10775.3|10774.4|10774|10773.4|10778.2|10777.3|10773.1|10772.3|439
1675950000000|2023-02-09 13:40:00|10774.1|10773.5|10779.8|10779.2|10780.5|10779.9|10772.5|10771.6|480
1675950300000|2023-02-09 13:45:00|10780|10779.4|10781.8|10780.9|10784.4|10783.6|10777.3|10776.6|484
1675950600000|2023-02-09 13:50:00|10781.2|10780.6|10789.1|10788.5|10790.2|10789.6|10780.3|10779.7|649
1675950900000|2023-02-09 13:55:00|10789.2|10788.6|10790.1|10789.5|10790.3|10789.7|10786.7|10786.1|557
1675951200000|2023-02-09 14:00:00|10790.2|10789.6|10786.9|10786|10791.3|10790.5|10784.2|10783.3|584
1675951500000|2023-02-09 14:05:00|10786.5|10785.9|10783.6|10782.7|10786.8|10785.9|10781.9|10781.3|484
1675951800000|2023-02-09 14:10:00|10783.5|10782.9|10780.7|10780.1|10785.3|10784.6|10780.1|10779.4|436
1675952100000|2023-02-09 14:15:00|10780.9|10780|10783.3|10782.4|10783.4|10782.5|10779.4|10778.6|426
1675952400000|2023-02-09 14:20:00|10783.4|10782.5|10784|10783.4|10785.1|10784.4|10780.4|10779.8|434
1675952700000|2023-02-09 14:25:00|10784.1|10783.5|10786.9|10786|10790.6|10789.8|10784|10783.2|417
1675953000000|2023-02-09 14:30:00|10787.2|10786.3|10784.8|10784.2|10788.2|10787.6|10781.6|10780.7|599
1675953300000|2023-02-09 14:35:00|10785.3|10784.4|10785.9|10785.3|10786.7|10786.1|10781.8|10781.2|543
1675953600000|2023-02-09 14:40:00|10786.1|10785.5|10785.2|10784.6|10789|10788.4|10784.7|10784.1|526
1675953900000|2023-02-09 14:45:00|10785.6|10785|10786.1|10785.5|10787.5|10786.6|10781.7|10781.1|479
1675954200000|2023-02-09 14:50:00|10786.2|10785.6|10785.6|10784.7|10789.7|10789|10784.9|10784.2|501
1675954500000|2023-02-09 14:55:00|10785.5|10784.9|10780.3|10779.7|10786.4|10785.8|10778.6|10778|519
1675954800000|2023-02-09 15:00:00|10780.5|10779.9|10780.2|10779.3|10781.1|10780.5|10775.9|10775.2|680
1675955100000|2023-02-09 15:05:00|10780.1|10779.2|10788.3|10787.7|10789.2|10788.4|10779.4|10778.7|499
1675955400000|2023-02-09 15:10:00|10788|10787.4|10785.3|10784.4|10789.9|10789|10784.5|10783.6|480
1675955700000|2023-02-09 15:15:00|10785.5|10784.9|10781.1|10780.5|10786.1|10785.5|10776.9|10776.3|510
1675956000000|2023-02-09 15:20:00|10781.3|10780.7|10778.2|10777.3|10783.3|10782.7|10777.8|10777.2|456
1675956300000|2023-02-09 15:25:00|10777.7|10777.1|10770.9|10770.3|10777.7|10777.1|10770.9|10770.3|566
1675956600000|2023-02-09 15:30:00|10771|10770.4|10770.9|10770|10771.8|10771.2|10765.7|10765.1|547
1675956900000|2023-02-09 15:35:00|10770.8|10769.9|10768.9|10768.3|10771.8|10771.1|10766.6|10765.8|524
1675957200000|2023-02-09 15:40:00|10769|10768.4|10769.9|10769.3|10772.3|10771.7|10767.6|10767|546
1675957500000|2023-02-09 15:45:00|10770.1|10769.2|10765.6|10765|10770.8|10770|10764.6|10763.9|554
1675957800000|2023-02-09 15:50:00|10765.5|10764.9|10766.3|10765.4|10769|10768.1|10763.5|10762.7|501
1675958100000|2023-02-09 15:55:00|10766.2|10765.3|10763.1|10762.5|10768.8|10768.2|10762|10761.4|529
1675958400000|2023-02-09 16:00:00|10763.2|10762.6|10755|10754.4|10763.8|10763.1|10752.5|10751.8|495
1675958700000|2023-02-09 16:05:00|10754.6|10754|10759.1|10758.5|10760.8|10760.1|10754.6|10753.9|472
1675959000000|2023-02-09 16:10:00|10759.3|10758.7|10757.1|10756.5|10759.7|10759.1|10755.7|10755.1|464
1675959300000|2023-02-09 16:15:00|10757|10756.4|10752.8|10752.2|10758.8|10758.2|10751.3|10750.5|439
1675959600000|2023-02-09 16:20:00|10752.9|10752.3|10751.5|10750.9|10753.6|10753|10749.1|10748.5|414
1675959900000|2023-02-09 16:25:00|10751.6|10751|10751.6|10750.7|10752.8|10752|10749.4|10748.7|450
1675960200000|2023-02-09 16:30:00|10751.9|10751.3|10747.7|10746.8|10751.9|10751.3|10744.5|10743.9|517
1675960500000|2023-02-09 16:35:00|10747.5|10746.9|10751.5|10750.6|10751.5|10750.8|10745.8|10745.2|422
1675960800000|2023-02-09 16:40:00|10751.4|10750.5|10756.1|10755.2|10756.5|10755.6|10749.1|10748.2|396
1675961100000|2023-02-09 16:45:00|10756|10755.1|10752.6|10752|10756.9|10756|10751.5|10750.9|358
1675961400000|2023-02-09 16:50:00|10752.5|10751.9|10753.6|10753|10755.3|10754.6|10752.5|10751.9|292
1675961700000|2023-02-09 16:55:00|10753.7|10753.1|10761.3|10760.4|10761.3|10760.7|10753.5|10752.8|382
1675962000000|2023-02-09 17:00:00|10760.4|10759.8|10756.9|10756|10760.4|10759.8|10755.6|10754.8|340
1675962300000|2023-02-09 17:05:00|10756.8|10755.9|10757.3|10756.7|10758.2|10757.6|10755.5|10754.8|274
1675962600000|2023-02-09 17:10:00|10757.1|10756.4|10753.7|10753.1|10757.5|10756.9|10753.5|10752.9|307
1675962900000|2023-02-09 17:15:00|10753.6|10753|10756.1|10755.5|10756.4|10755.8|10752.6|10751.9|320
1675963200000|2023-02-09 17:20:00|10756.3|10755.4|10758.6|10757.7|10758.7|10757.9|10754.2|10753.6|291
1675963500000|2023-02-09 17:25:00|10758.4|10757.8|10760|10759.4|10761.8|10761.2|10758.4|10757.8|266
1675963800000|2023-02-09 17:30:00|10759.7|10759.1|10751.7|10751.1|10759.9|10759.2|10751.1|10750.5|345
1675964100000|2023-02-09 17:35:00|10751.3|10750.7|10746|10745.1|10751.8|10751.2|10745.7|10745.1|382
1675964400000|2023-02-09 17:40:00|10745.8|10745.2|10742.2|10741.3|10747.3|10746.5|10741.7|10740.8|360
1675964700000|2023-02-09 17:45:00|10742.1|10741.2|10741|10740.4|10743|10742.4|10739.3|10738.7|295
1675965000000|2023-02-09 17:50:00|10740.9|10740.3|10743.4|10742.5|10743.5|10742.9|10739.9|10739.3|289
1675965300000|2023-02-09 17:55:00|10743.5|10742.9|10749|10748.4|10749.7|10749.1|10743.5|10742.8|288
1675965600000|2023-02-09 18:00:00|10748.9|10748.3|10741.7|10740.8|10748.9|10748.3|10739.7|10739.1|576
1675965900000|2023-02-09 18:05:00|10741.8|10740.9|10743.1|10742.5|10746.1|10745.5|10741.6|10740.7|486
1675966200000|2023-02-09 18:10:00|10743|10742.4|10743.1|10742.5|10745|10744.4|10741.2|10740.6|419
1675966500000|2023-02-09 18:15:00|10742.9|10742|10742.5|10741.9|10744.2|10743.3|10740.7|10739.9|407
1675966800000|2023-02-09 18:20:00|10742.8|10742.2|10741|10740.4|10744.2|10743.5|10740.7|10739.9|408
1675967100000|2023-02-09 18:25:00|10740.7|10740.1|10741.8|10741.2|10743.2|10742.6|10740.5|10739.8|362
1675967400000|2023-02-09 18:30:00|10742|10741.4|10744|10743.4|10746.2|10745.5|10740.6|10739.9|412
1675967700000|2023-02-09 18:35:00|10744.1|10743.5|10742|10741.4|10744.2|10743.6|10741.4|10740.8|353
1675968000000|2023-02-09 18:40:00|10741.9|10741.3|10741.6|10741|10743.1|10742.5|10738|10737.4|371
1675968300000|2023-02-09 18:45:00|10741.5|10740.9|10740.3|10739.7|10741.5|10740.9|10738.8|10738.2|354
1675968600000|2023-02-09 18:50:00|10740.4|10739.8|10741.2|10740.6|10741.3|10740.6|10738.5|10737.9|262
1675968900000|2023-02-09 18:55:00|10741.8|10741.2|10741.6|10741|10742.3|10741.7|10739.6|10739|303
1675969200000|2023-02-09 19:00:00|10741.5|10740.9|10741.4|10740.5|10744.8|10744.1|10740.4|10739.6|530
1675969500000|2023-02-09 19:05:00|10741.3|10740.4|10744.1|10743.5|10746.1|10745.5|10741.1|10740.4|449
1675969800000|2023-02-09 19:10:00|10744.3|10743.4|10740.2|10739.6|10744.5|10743.7|10739.7|10739.1|421
1675970100000|2023-02-09 19:15:00|10740.3|10739.7|10739|10738.4|10741.2|10740.6|10737.4|10736.8|384
1675970400000|2023-02-09 19:20:00|10738.8|10738.2|10736.8|10736.2|10741.6|10741|10736.8|10736.1|423
1675970700000|2023-02-09 19:25:00|10736.7|10736.1|10736.1|10735.5|10737.6|10736.8|10734.3|10733.7|471
1675971000000|2023-02-09 19:30:00|10736|10735.4|10735.7|10735.1|10736.8|10736.2|10734.7|10734.1|378
1675971300000|2023-02-09 19:35:00|10735.6|10735|10737.4|10736.8|10738.5|10737.9|10733.5|10732.9|442
1675971600000|2023-02-09 19:40:00|10737.7|10737.1|10741.2|10740.6|10741.9|10741.3|10736.8|10735.9|363
1675971900000|2023-02-09 19:45:00|10741.1|10740.5|10740.5|10739.6|10741.7|10741.1|10738.6|10738|363
1675972200000|2023-02-09 19:50:00|10740.6|10739.7|10741.8|10741.2|10742.1|10741.5|10739.6|10739|270
1675972500000|2023-02-09 19:55:00|10741.7|10741.1|10737.5|10736.9|10741.8|10741.2|10737.5|10736.9|273
1675972800000|2023-02-09 20:00:00|10737.6|10737|10733.4|10732.8|10738.9|10738.1|10733.3|10732.6|400
1675973100000|2023-02-09 20:05:00|10733.3|10732.7|10739.5|10738.6|10740|10739.1|10732.7|10732.1|395
1675973400000|2023-02-09 20:10:00|10739.4|10738.5|10737.7|10737.1|10739.5|10738.6|10737|10736.1|288
1675973700000|2023-02-09 20:15:00|10737.8|10737.2|10738.8|10738.2|10739.2|10738.4|10737|10736.4|283
1675974000000|2023-02-09 20:20:00|10738.9|10738.3|10737.2|10736.6|10739|10738.3|10735.8|10735.2|347
1675974300000|2023-02-09 20:25:00|10737.1|10736.5|10734.9|10734|10737.4|10736.5|10734.3|10733.5|350
1675974600000|2023-02-09 20:30:00|10734.7|10734.1|10732.9|10732|10735.3|10734.4|10732.3|10731.4|309
1675974900000|2023-02-09 20:35:00|10733|10732.1|10735.3|10734.7|10735.5|10734.7|10731.9|10731.3|391
1675975200000|2023-02-09 20:40:00|10735.5|10734.6|10734.7|10734.1|10736|10735.3|10734.5|10733.7|270
1675975500000|2023-02-09 20:45:00|10735.1|10734.5|10732.2|10731.6|10735.7|10734.9|10732.2|10731.5|282
1675975800000|2023-02-09 20:50:00|10732.7|10732.1|10735.9|10735|10736.3|10735.7|10732.7|10732.1|343
1675976100000|2023-02-09 20:55:00|10735.8|10734.9|10734.1|10733.2|10735.8|10735.1|10733.8|10732.9|347
1675976400000|2023-02-09 21:00:00|10733.8|10732.9|10734.2|10733.3|10735.2|10734.4|10733.6|10732.8|190
1675976700000|2023-02-09 21:05:00|10734.1|10733.2|10735|10734.4|10735.3|10734.5|10734|10733.1|163
1675977000000|2023-02-09 21:10:00|10735.1|10734.5|10734.9|10734.3|10735.2|10734.5|10734.5|10733.8|82
1675977300000|2023-02-09 21:15:00|10735.1|10734.2|10734.5|10733.6|10735.4|10734.7|10734.2|10733.3|119
1675977600000|2023-02-09 21:20:00|10734.4|10733.5|10734.3|10733.7|10734.5|10733.8|10733.3|10732.5|125
1675977900000|2023-02-09 21:25:00|10734.4|10733.8|10733.8|10732.9|10734.6|10733.9|10733.3|10732.5|135
1675978200000|2023-02-09 21:30:00|10733.9|10733|10735.2|10734.6|10735.3|10734.6|10733.6|10732.9|79
1675978500000|2023-02-09 21:35:00|10735.1|10734.5|10736.7|10735.8|10736.8|10736.2|10735|10734.4|143
1675978800000|2023-02-09 21:40:00|10736.8|10735.9|10736.8|10735.9|10737.9|10737.1|10736.2|10735.5|162
1675979100000|2023-02-09 21:45:00|10737|10736.1|10737.7|10736.8|10737.9|10737|10737|10736|117
1675979400000|2023-02-09 21:50:00|10737.8|10736.9|10738.4|10737.2|10738.9|10737.6|10737.3|10736.4|107
1675979700000|2023-02-09 21:55:00|10738.3|10737.4|10742.5|10736.5|10743|10739.2|10738.1|10736.4|282
1675980000000|2023-02-09 22:00:00|10742.7|10736.7|10740.5|10734.5|10742.7|10736.7|10739.9|10733.9|40
1675980300000|2023-02-09 22:05:00|10740.6|10734.6|10743.3|10738.6|10744.5|10738.8|10740.5|10734.5|92
1675980600000|2023-02-09 22:10:00|10744|10738.7|10743.1|10738.8|10744.4|10739.8|10742.1|10737.9|945
1675980900000|2023-02-09 22:15:00|10743.2|10738.6|10740.9|10737.9|10745|10740.2|10740.2|10737.1|279
1675981200000|2023-02-09 22:20:00|10741|10737.8|10740.1|10737.3|10741|10738|10738.7|10734.8|137
1675981500000|2023-02-09 22:25:00|10740.3|10737.1|10741.1|10735.9|10741.6|10737.4|10740|10735.8|43
1675981800000|2023-02-09 22:30:00|10740.3|10735.8|10740.2|10738.1|10741.2|10739|10739.4|10735.8|507
1675982100000|2023-02-09 22:35:00|10740.3|10738|10740.1|10737.9|10741|10738.4|10739.3|10737.6|98
1675982400000|2023-02-09 22:40:00|10740.2|10738.1|10740.6|10738.8|10741.2|10739.2|10739.7|10737|100
1675982700000|2023-02-09 22:45:00|10740.4|10738.7|10741.1|10739.4|10741.5|10739.6|10739.4|10737.5|202
1675983000000|2023-02-09 22:50:00|10741.2|10739.3|10741.4|10737.9|10742.1|10739.5|10739.9|10736.3|242
1675983300000|2023-02-09 22:55:00|10741.5|10737.7|10743.9|10737.9|10745.7|10740.7|10740.9|10735.7|348
1675983600000|2023-02-09 23:00:00|10744.1|10738.1|10741|10739.3|10745.1|10741.1|10740.8|10737|221
1675983900000|2023-02-09 23:05:00|10741.5|10738.8|10740|10739.1|10741.5|10739.3|10739.9|10738.2|77
1675984200000|2023-02-09 23:10:00|10740.2|10739.3|10739.4|10738.2|10740.8|10739.3|10739.2|10737.5|150
1675984500000|2023-02-09 23:15:00|10739.8|10738.6|10739.7|10738.4|10741|10739.4|10739.1|10738|212
1675984800000|2023-02-09 23:20:00|10739.8|10738.5|10740|10738.8|10740.2|10739.2|10739.1|10738|139
1675985100000|2023-02-09 23:25:00|10739.9|10738.9|10740.2|10739.1|10740.3|10739.3|10738.8|10737.9|156
1675985400000|2023-02-09 23:30:00|10740|10738.7|10739.5|10738.6|10740.3|10739.2|10739|10738|166
1675985700000|2023-02-09 23:35:00|10739.3|10738.4|10739.2|10738.3|10739.8|10738.8|10738.5|10737.7|186
1675986000000|2023-02-09 23:40:00|10739.1|10738.2|10739.2|10738.3|10739.9|10739|10739|10737.9|140
1675986300000|2023-02-09 23:45:00|10739.1|10738.2|10739.3|10738.4|10740.2|10739.3|10739|10738|88
1675986600000|2023-02-09 23:50:00|10739.4|10738.5|10739.9|10739|10739.9|10739|10739|10738.2|99
1675986900000|2023-02-09 23:55:00|10739.8|10738.9|10739.7|10738.8|10740.2|10739.4|10739.4|10738.5|114
1675987200000|2023-02-10 00:00:00|10740|10739.1|10736|10735.1|10740|10739.3|10735.2|10734.6|184
1675987500000|2023-02-10 00:05:00|10735.9|10735|10734.9|10734.3|10736.1|10735.3|10734.4|10733.7|103
1675987800000|2023-02-10 00:10:00|10734.8|10734.2|10735.3|10734.4|10736|10735.1|10733.9|10733.3|128
1675988100000|2023-02-10 00:15:00|10735.2|10734.7|10731.1|10730.2|10735.6|10734.7|10730.9|10730.1|199
1675988400000|2023-02-10 00:20:00|10731.2|10730.3|10729|10728.1|10731.6|10730.6|10728.2|10727.5|232
1675988700000|2023-02-10 00:25:00|10728.9|10728|10728.1|10727.2|10729.9|10729.1|10727.3|10726.6|202
1675989000000|2023-02-10 00:30:00|10728|10727.1|10729.2|10728.6|10730.3|10729.7|10727.8|10727.1|243
1675989300000|2023-02-10 00:35:00|10729.1|10728.5|10726.8|10726.2|10729.1|10728.5|10726.8|10726.1|154
1675989600000|2023-02-10 00:40:00|10726.9|10726.3|10728.5|10727.9|10728.6|10727.9|10726|10725.3|225
1675989900000|2023-02-10 00:45:00|10728.6|10728|10729.1|10728.5|10729.3|10728.7|10727.6|10726.8|224
1675990200000|2023-02-10 00:50:00|10729.3|10728.4|10730.9|10730.3|10730.9|10730.3|10728.5|10727.7|212
1675990500000|2023-02-10 00:55:00|10730.6|10730|10735|10734.4|10735.2|10734.5|10730|10729.2|266
1675990800000|2023-02-10 01:00:00|10735.2|10734.3|10733.1|10732.2|10735.2|10734.3|10731.5|10730.6|290
1675991100000|2023-02-10 01:05:00|10733|10732.4|10737.6|10737|10737.8|10737|10732.7|10731.8|278
1675991400000|2023-02-10 01:10:00|10737.3|10736.7|10738.9|10738|10739|10738.2|10736.5|10735.7|220
1675991700000|2023-02-10 01:15:00|10738.8|10737.9|10738.1|10737.2|10739.1|10738|10736.7|10735.7|285
1675992000000|2023-02-10 01:20:00|10738.2|10737.3|10737.8|10736.9|10739.2|10738.4|10737.4|10736.5|206
1675992300000|2023-02-10 01:25:00|10737.6|10737|10736.1|10735.2|10738.8|10738|10734.9|10734.1|187
1675992600000|2023-02-10 01:30:00|10736.2|10735.3|10730.5|10729.9|10736.7|10735.9|10730.1|10729.3|319
1675992900000|2023-02-10 01:35:00|10730.7|10729.8|10731.5|10730.6|10732.7|10731.8|10728.5|10727.7|279
1675993200000|2023-02-10 01:40:00|10731.6|10730.7|10731|10730.1|10732.1|10731.3|10730.6|10729.8|257
1675993500000|2023-02-10 01:45:00|10730.9|10730|10733.5|10732.9|10733.8|10733.2|10730.7|10730|241
1675993800000|2023-02-10 01:50:00|10733.4|10732.8|10733.8|10732.9|10735.4|10734.5|10732.4|10731.6|192
1675994100000|2023-02-10 01:55:00|10733.7|10732.8|10734.2|10733.3|10734.5|10733.8|10731.9|10731.1|231
1675994400000|2023-02-10 02:00:00|10734.1|10733.2|10733.9|10733|10734.8|10734|10732.5|10731.6|230
1675994700000|2023-02-10 02:05:00|10734|10733.4|10729.5|10728.9|10734.6|10733.9|10729.4|10728.6|214
1675995000000|2023-02-10 02:10:00|10729.9|10729.3|10730.5|10729.9|10732.7|10731.9|10729.5|10728.9|186
1675995300000|2023-02-10 02:15:00|10730.6|10730|10732|10731.4|10732.1|10731.5|10729.5|10728.9|141
1675995600000|2023-02-10 02:20:00|10732.1|10731.5|10733|10732.1|10733.7|10733.1|10731.5|10730.6|262
1675995900000|2023-02-10 02:25:00|10732.5|10731.9|10731.5|10730.9|10733.3|10732.7|10731|10730.4|124
1675996200000|2023-02-10 02:30:00|10731.6|10731|10732.5|10731.9|10732.9|10732.1|10731.4|10730.8|134
1675996500000|2023-02-10 02:35:00|10732.6|10731.7|10732.5|10731.9|10732.9|10732.2|10731.8|10731|160
1675996800000|2023-02-10 02:40:00|10732.6|10731.7|10732.3|10731.7|10732.6|10731.9|10731.4|10730.7|147
1675997100000|2023-02-10 02:45:00|10732.5|10731.6|10730.9|10730.3|10732.5|10731.8|10730.8|10730.1|176
1675997400000|2023-02-10 02:50:00|10731.1|10730.2|10728.8|10728.2|10731.7|10730.9|10728.6|10727.7|186
1675997700000|2023-02-10 02:55:00|10728.9|10728.3|10725.5|10724.9|10729.6|10728.7|10724.9|10724|246
1675998000000|2023-02-10 03:00:00|10725.6|10725|10724.5|10723.6|10726.6|10725.8|10722.8|10721.9|305
1675998300000|2023-02-10 03:05:00|10724.6|10723.7|10724.2|10723.3|10726.3|10725.5|10724|10723.1|235
1675998600000|2023-02-10 03:10:00|10724.3|10723.4|10725|10724.1|10725.6|10724.7|10723.2|10722.6|178
1675998900000|2023-02-10 03:15:00|10724.4|10723.8|10723.9|10723.3|10726.2|10725.3|10723.8|10723|266
1675999200000|2023-02-10 03:20:00|10723.8|10723.2|10723.9|10723.3|10724.5|10723.9|10722.4|10721.7|255
1675999500000|2023-02-10 03:25:00|10723.6|10723|10719.1|10718.2|10723.6|10723|10718.1|10717.3|281
1675999800000|2023-02-10 03:30:00|10719|10718.1|10720.6|10719.7|10720.7|10719.9|10717.9|10717.3|208
1676000100000|2023-02-10 03:35:00|10720.5|10719.6|10719.3|10718.4|10721.1|10720.4|10719|10718.3|194
1676000400000|2023-02-10 03:40:00|10719.2|10718.3|10720.8|10719.9|10721.2|10720.4|10718.6|10717.7|199
1676000700000|2023-02-10 03:45:00|10720.6|10720|10720|10719.4|10721|10720.3|10719|10718.4|139
1676001000000|2023-02-10 03:50:00|10720.3|10719.6|10722.1|10721.2|10722.1|10721.2|10720.1|10719.3|169
1676001300000|2023-02-10 03:55:00|10721.8|10720.9|10721.2|10720.6|10722.1|10721.2|10719.5|10718.7|211
1676001600000|2023-02-10 04:00:00|10721.5|10720.7|10721.6|10721|10721.7|10721|10720|10719.2|243
1676001900000|2023-02-10 04:05:00|10721.5|10720.9|10722.5|10721.9|10722.7|10722|10721.4|10720.6|199
1676002200000|2023-02-10 04:10:00|10722.4|10721.8|10723.1|10722.2|10723.4|10722.6|10722|10721.2|167
1676002500000|2023-02-10 04:15:00|10722.9|10722.3|10722|10721.4|10722.9|10722.3|10720.8|10720.1|204
1676002800000|2023-02-10 04:20:00|10722.1|10721.5|10724.2|10723.3|10724.2|10723.3|10722|10721.3|119
1676003100000|2023-02-10 04:25:00|10724.6|10723.7|10722.7|10721.8|10724.7|10724|10722.5|10721.6|160
1676003400000|2023-02-10 04:30:00|10722.6|10721.7|10721.7|10721.1|10723.2|10722.4|10721.4|10720.6|221
1676003700000|2023-02-10 04:35:00|10721.6|10721|10722.7|10721.8|10723.1|10722.4|10721.6|10720.7|183
1676004000000|2023-02-10 04:40:00|10722.8|10721.9|10723.1|10722.2|10723.7|10723|10722|10721.3|194
1676004300000|2023-02-10 04:45:00|10723|10722.1|10722.7|10721.8|10723.2|10722.4|10722|10721.4|130
1676004600000|2023-02-10 04:50:00|10722.8|10721.9|10718.1|10717.2|10722.8|10722|10717.8|10717.1|193
1676004900000|2023-02-10 04:55:00|10718|10717.1|10718.9|10718|10719.6|10718.7|10717.9|10717|164
1676005200000|2023-02-10 05:00:00|10718.7|10717.8|10722.3|10721.4|10722.3|10721.4|10718.5|10717.7|228
1676005500000|2023-02-10 05:05:00|10722.2|10721.3|10722.6|10722|10723.8|10723|10722|10721.3|190
1676005800000|2023-02-10 05:10:00|10722.7|10722.1|10722|10721.4|10723.1|10722.4|10721.9|10721.2|148
1676006100000|2023-02-10 05:15:00|10721.9|10721.3|10720.8|10719.9|10722.2|10721.4|10719.5|10718.7|157
1676006400000|2023-02-10 05:20:00|10720.9|10720.2|10720.6|10719.7|10724.1|10723.2|10720.3|10719.6|307
1676006700000|2023-02-10 05:25:00|10720.7|10719.8|10719.7|10718.8|10721|10720.2|10718.6|10717.8|172
1676007000000|2023-02-10 05:30:00|10719.8|10718.9|10721.2|10720.3|10721.3|10720.4|10719.8|10718.9|235
1676007300000|2023-02-10 05:35:00|10721|10720.1|10721.4|10720.5|10721.7|10720.9|10720.5|10719.7|241
1676007600000|2023-02-10 05:40:00|10721.5|10720.6|10723.4|10722.5|10723.9|10723.1|10721.4|10720.5|236
1676007900000|2023-02-10 05:45:00|10723.3|10722.4|10724.6|10724|10724.7|10724.1|10723.3|10722.4|217
1676008200000|2023-02-10 05:50:00|10724.5|10723.9|10726.1|10725.2|10727.2|10726.5|10723.8|10722.9|258
1676008500000|2023-02-10 05:55:00|10726.2|10725.3|10726.5|10725.6|10727|10726.4|10725.5|10724.7|272
1676008800000|2023-02-10 06:00:00|10726.4|10725.5|10729|10728.1|10729.1|10728.4|10725.5|10724.6|268
1676009100000|2023-02-10 06:05:00|10729.1|10728.2|10728.1|10727.2|10729.7|10728.9|10726.8|10726|283
1676009400000|2023-02-10 06:10:00|10727.8|10726.9|10727.5|10726.9|10728|10727.3|10726.5|10725.8|283
1676009700000|2023-02-10 06:15:00|10728.1|10727.2|10727.7|10726.8|10729.3|10728.4|10726.4|10725.6|263
1676010000000|2023-02-10 06:20:00|10727.6|10726.7|10725.9|10725.3|10727.9|10727.2|10725.5|10724.6|203
1676010300000|2023-02-10 06:25:00|10726|10725.4|10725.9|10725.3|10727|10726.4|10725.5|10724.9|184
1676010600000|2023-02-10 06:30:00|10726|10725.4|10723.9|10723.3|10726.1|10725.5|10723.5|10722.7|184
1676010900000|2023-02-10 06:35:00|10724|10723.4|10726.2|10725.3|10726.5|10725.7|10724|10723.2|250
1676011200000|2023-02-10 06:40:00|10726.1|10725.2|10726.1|10725.2|10727.1|10726.3|10725.4|10724.4|249
1676011500000|2023-02-10 06:45:00|10726|10725.4|10726.7|10725.8|10727|10726.1|10724.5|10723.7|208
1676011800000|2023-02-10 06:50:00|10726.6|10726|10725.1|10724.2|10726.8|10726|10724.9|10724|240
1676012100000|2023-02-10 06:55:00|10725.3|10724.4|10723.6|10722.7|10725.8|10725|10722.3|10721.5|249
1676012400000|2023-02-10 07:00:00|10723.5|10722.6|10727|10726.1|10728.6|10727.8|10719.5|10718.6|426
1676012700000|2023-02-10 07:05:00|10727.5|10726.6|10733.8|10732.9|10735.8|10734.9|10727.5|10726.6|473
1676013000000|2023-02-10 07:10:00|10733.9|10733|10731.8|10730.9|10734.7|10733.8|10730.7|10729.8|300
1676013300000|2023-02-10 07:15:00|10731.7|10730.8|10737.5|10736.6|10740.8|10739.9|10730.6|10729.7|704
1676013600000|2023-02-10 07:20:00|10737.4|10736.5|10734.6|10733.7|10742.9|10742|10733.1|10732.2|852
1676013900000|2023-02-10 07:25:00|10734.5|10733.6|10734.1|10733.2|10738.3|10737.4|10732|10731.1|670
1676014200000|2023-02-10 07:30:00|10734|10733.1|10730.5|10729.6|10734.6|10733.7|10727|10726.1|669
1676014500000|2023-02-10 07:35:00|10730.1|10729.2|10733.7|10732.8|10733.7|10732.8|10726|10725.1|473
1676014800000|2023-02-10 07:40:00|10734.1|10732.9|10738.7|10737.8|10739.2|10738.3|10734|10732.9|497
1676015100000|2023-02-10 07:45:00|10738.8|10737.9|10740.8|10739.9|10743.5|10742.6|10738.1|10737.1|610
1676015400000|2023-02-10 07:50:00|10740.7|10739.8|10741.1|10740.2|10743.2|10742.3|10737.4|10736.6|555
1676015700000|2023-02-10 07:55:00|10741.8|10740.9|10741.6|10740.7|10745.2|10744.3|10739.7|10738.8|526
1676016000000|2023-02-10 08:00:00|10741.9|10741.3|10748.5|10747.6|10748.7|10747.8|10739.1|10738|777
1676016300000|2023-02-10 08:05:00|10748.6|10747.7|10747.3|10746.4|10753.2|10752.5|10746.3|10745.5|663
1676016600000|2023-02-10 08:10:00|10747.2|10746.3|10742.3|10741.4|10747.5|10746.6|10737.7|10736.8|649
1676016900000|2023-02-10 08:15:00|10742.2|10741.3|10737.6|10737|10744.8|10743.9|10737.5|10736.9|581
1676017200000|2023-02-10 08:20:00|10737.5|10736.9|10734.4|10733.5|10739.3|10738.4|10733.5|10732.7|583
1676017500000|2023-02-10 08:25:00|10734.5|10733.6|10738.6|10737.7|10741.7|10740.8|10734.2|10733.4|485
1676017800000|2023-02-10 08:30:00|10738.7|10737.8|10732.4|10731.8|10739.8|10739|10730.5|10729.6|610
1676018100000|2023-02-10 08:35:00|10732.6|10731.7|10727.4|10726.8|10735.3|10734.4|10727.4|10726.6|564
1676018400000|2023-02-10 08:40:00|10727.5|10726.6|10730|10729.4|10731.5|10730.8|10727.1|10726.2|453
1676018700000|2023-02-10 08:45:00|10730.2|10729.6|10736.8|10735.9|10737.6|10736.8|10729.1|10728.4|498
1676019000000|2023-02-10 08:50:00|10736.9|10736|10742.7|10742.1|10743.7|10743|10736|10735.1|483
1676019300000|2023-02-10 08:55:00|10742.8|10741.9|10742.7|10741.8|10743.8|10743.2|10738.8|10737.9|537
1676019600000|2023-02-10 09:00:00|10742.6|10741.7|10740.8|10739.9|10745.3|10744.4|10738.6|10737.7|542
1676019900000|2023-02-10 09:05:00|10740.7|10739.8|10741.1|10740.5|10743.2|10742.4|10740.5|10739.7|438
1676020200000|2023-02-10 09:10:00|10741.7|10741.1|10732.6|10731.7|10744.7|10744|10731|10730.1|526
1676020500000|2023-02-10 09:15:00|10731.8|10730.9|10720.4|10719.5|10731.9|10731|10713.8|10712.9|773
1676020800000|2023-02-10 09:20:00|10720.3|10719.4|10726.6|10725.7|10728.7|10727.8|10719.4|10718.5|896
1676021100000|2023-02-10 09:25:00|10726.5|10725.6|10720.1|10719.5|10727.4|10726.5|10718.6|10717.7|672
1676021400000|2023-02-10 09:30:00|10720.2|10719.3|10719.1|10718.2|10722.8|10722.1|10718.2|10717.3|433
1676021700000|2023-02-10 09:35:00|10719|10718.1|10724.2|10723.3|10724.2|10723.6|10718.3|10717.6|478
1676022000000|2023-02-10 09:40:00|10724.1|10723.5|10721.6|10720.7|10730.1|10729.5|10721.4|10720.5|567
1676022300000|2023-02-10 09:45:00|10721.5|10720.6|10713.5|10712.6|10724.3|10723.7|10712.5|10711.9|560
1676022600000|2023-02-10 09:50:00|10713.6|10712.7|10712.7|10711.8|10715.8|10715|10708.8|10708.2|484
1676022900000|2023-02-10 09:55:00|10712.8|10711.9|10707.2|10706.3|10715.1|10714.2|10704.6|10703.7|549
1676023200000|2023-02-10 10:00:00|10707.1|10706.2|10706.1|10705.2|10709.6|10708.7|10705.4|10704.7|453
1676023500000|2023-02-10 10:05:00|10706|10705.1|10698.4|10697.5|10706.4|10705.6|10697.3|10696.7|542
1676023800000|2023-02-10 10:10:00|10697.7|10697.1|10699.1|10698.2|10699.6|10698.7|10692.1|10691.2|540
1676024100000|2023-02-10 10:15:00|10699.2|10698.3|10695.1|10694.5|10701.1|10700.2|10694.2|10693.4|441
1676024400000|2023-02-10 10:20:00|10695|10694.4|10704.1|10703.2|10707.4|10706.7|10694.6|10693.7|455
1676024700000|2023-02-10 10:25:00|10703.8|10702.9|10707.8|10706.9|10707.9|10707|10702.9|10702.3|358
1676025000000|2023-02-10 10:30:00|10707.9|10707|10704.3|10703.4|10708.8|10707.9|10704.2|10703.3|376
1676025300000|2023-02-10 10:35:00|10704.2|10703.7|10704.4|10703.5|10708|10707.2|10704.2|10703.3|340
1676025600000|2023-02-10 10:40:00|10704.6|10703.7|10704.3|10703.4|10706|10705.1|10702.8|10701.9|310
1676025900000|2023-02-10 10:45:00|10704.2|10703.3|10705.7|10704.8|10707.7|10706.8|10703.3|10702.4|337
1676026200000|2023-02-10 10:50:00|10705.8|10704.9|10707.9|10707|10709.5|10708.7|10704.3|10703.7|355
1676026500000|2023-02-10 10:55:00|10708|10707.1|10709.6|10708.7|10711.4|10710.5|10707.7|10707|434
1676026800000|2023-02-10 11:00:00|10709.5|10708.6|10707.5|10706.6|10711.4|10710.8|10706.6|10705.8|437
1676027100000|2023-02-10 11:05:00|10707.6|10706.7|10703.6|10702.7|10708.9|10708.1|10703.2|10702.3|392
1676027400000|2023-02-10 11:10:00|10703.8|10702.9|10703.9|10703|10705.2|10704.3|10702.3|10701.6|351
1676027700000|2023-02-10 11:15:00|10704|10703.1|10703.1|10702.5|10704.9|10704.1|10702.1|10701.3|282
1676028000000|2023-02-10 11:20:00|10703|10702.4|10698.7|10697.8|10704|10703.3|10698.5|10697.7|367
1676028300000|2023-02-10 11:25:00|10698.8|10697.9|10695.2|10694.3|10700.1|10699.5|10694.2|10693.3|480
1676028600000|2023-02-10 11:30:00|10695.6|10694.7|10697.4|10696.8|10700.4|10699.5|10694.9|10694|382
1676028900000|2023-02-10 11:35:00|10697.5|10696.9|10696.3|10695.7|10698.7|10697.9|10695.9|10695|361
1676029200000|2023-02-10 11:40:00|10696.1|10695.5|10697.2|10696.3|10697.7|10697.1|10694.9|10694.3|347
1676029500000|2023-02-10 11:45:00|10697.3|10696.4|10697.6|10697|10698.9|10698.3|10695.6|10694.8|340
1676029800000|2023-02-10 11:50:00|10697.7|10697.1|10697.8|10696.9|10699.1|10698.5|10697|10696.4|277
1676030100000|2023-02-10 11:55:00|10697.4|10696.8|10699.1|10698.2|10701|10700.2|10696.5|10695.9|348
1676030400000|2023-02-10 12:00:00|10699|10698.1|10699.9|10699|10700.5|10699.9|10696.6|10696|369
1676030700000|2023-02-10 12:05:00|10700.3|10699.7|10696.2|10695.6|10701|10700.4|10696.1|10695.5|330
1676031000000|2023-02-10 12:10:00|10696.4|10695.8|10697.3|10696.7|10700.1|10699.5|10696.4|10695.8|365
1676031300000|2023-02-10 12:15:00|10697.2|10696.6|10698.7|10698.1|10698.9|10698.2|10696.7|10696|327
1676031600000|2023-02-10 12:20:00|10698.8|10697.9|10698.1|10697.5|10700.7|10700.1|10697.4|10696.5|295
1676031900000|2023-02-10 12:25:00|10698.2|10697.6|10697.5|10696.6|10699.1|10698.2|10696|10695.2|288
1676032200000|2023-02-10 12:30:00|10697.4|10696.5|10694|10693.4|10700.5|10699.6|10693|10692.3|345
1676032500000|2023-02-10 12:35:00|10694.1|10693.5|10692.9|10692|10695.2|10694.6|10685.9|10685.3|489
1676032800000|2023-02-10 12:40:00|10692.8|10692.2|10692.7|10691.8|10693.4|10692.5|10691.6|10690.7|318
1676033100000|2023-02-10 12:45:00|10692.8|10691.9|10688.1|10687.5|10693.9|10693.3|10687.6|10687|341
1676033400000|2023-02-10 12:50:00|10688|10687.4|10684.7|10683.8|10689.4|10688.5|10683.8|10683.2|363
1676033700000|2023-02-10 12:55:00|10684.8|10683.9|10683.6|10683|10684.9|10684.2|10681.7|10681.1|433
1676034000000|2023-02-10 13:00:00|10683.4|10682.8|10684.9|10684.3|10685.2|10684.6|10682.5|10681.9|371
1676034300000|2023-02-10 13:05:00|10684.8|10684.2|10683.9|10683.3|10685.8|10685.2|10682.7|10681.9|305
1676034600000|2023-02-10 13:10:00|10683.8|10683.2|10690.4|10689.5|10690.9|10690|10683|10682.2|438
1676034900000|2023-02-10 13:15:00|10690.3|10689.4|10695.8|10694.9|10696.3|10695.6|10689.9|10689|475
1676035200000|2023-02-10 13:20:00|10695.7|10694.8|10689.7|10689.1|10696.2|10695.6|10688.1|10687.5|486
1676035500000|2023-02-10 13:25:00|10690|10689.4|10695.1|10694.2|10695.9|10695.2|10690|10689.4|479
1676035800000|2023-02-10 13:30:00|10695.2|10694.3|10689|10688.4|10695.5|10694.7|10687.7|10686.9|667
1676036100000|2023-02-10 13:35:00|10688.8|10688.2|10688.3|10687.4|10689.6|10689|10681.9|10681.2|550
1676036400000|2023-02-10 13:40:00|10688|10686.9|10687.5|10686.6|10688.5|10687.6|10682.4|10681.8|632
1676036700000|2023-02-10 13:45:00|10687.4|10686.8|10693|10692.4|10694|10693.4|10686.3|10685.5|534
1676037000000|2023-02-10 13:50:00|10693.3|10692.8|10698.2|10697.3|10699.9|10699.3|10691.5|10690.8|614
1676037300000|2023-02-10 13:55:00|10698.3|10697.4|10696.3|10695.4|10699.8|10699.1|10695.2|10694.3|526
1676037600000|2023-02-10 14:00:00|10696.4|10695.5|10695.7|10695.1|10698.4|10697.7|10693|10692.4|564
1676037900000|2023-02-10 14:05:00|10696|10695|10698.1|10697.2|10700.1|10699.2|10694.9|10694|469
1676038200000|2023-02-10 14:10:00|10698.2|10697.3|10696.7|10695.8|10698.2|10697.3|10693.5|10692.7|543
1676038500000|2023-02-10 14:15:00|10696.6|10695.7|10694.7|10693.8|10696.9|10696|10691.2|10690.4|476
1676038800000|2023-02-10 14:20:00|10694.5|10693.6|10694.7|10693.8|10696.7|10696.1|10692.9|10692|420
1676039100000|2023-02-10 14:25:00|10694.8|10693.9|10699.2|10698.3|10699.3|10698.6|10694.2|10693.3|467
1676039400000|2023-02-10 14:30:00|10699.1|10698.5|10697.3|10696.4|10700.2|10699.6|10694.1|10693.5|684
1676039700000|2023-02-10 14:35:00|10696.7|10696.1|10695.4|10694.5|10699.8|10699.1|10693.1|10692.4|634
1676040000000|2023-02-10 14:40:00|10695.2|10694.3|10688.7|10688.1|10695.8|10694.9|10686.5|10685.9|580
1676040300000|2023-02-10 14:45:00|10688.6|10688|10706.7|10706.1|10707.5|10706.7|10688.3|10687.7|646
1676040600000|2023-02-10 14:50:00|10706.8|10706.2|10700.2|10699.6|10706.8|10706.2|10700.2|10699.4|628
1676040900000|2023-02-10 14:55:00|10700.1|10699.5|10699.6|10696.7|10702|10701.1|10697.2|10696.3|598
1676041200000|2023-02-10 15:00:00|10698.5|10695.8|10691.9|10691|10698.5|10695.8|10684.8|10683.9|928
1676041500000|2023-02-10 15:05:00|10692.3|10691.4|10695.4|10694.5|10696.7|10695.9|10690|10689.3|825
1676041800000|2023-02-10 15:10:00|10695.5|10694.6|10704.3|10703.7|10707.1|10706.2|10695.3|10694.6|744
1676042100000|2023-02-10 15:15:00|10704.2|10703.6|10703.2|10702.6|10707.1|10706.5|10701|10700.4|780
1676042400000|2023-02-10 15:20:00|10703.1|10702.5|10701.2|10700.6|10704.3|10703.7|10698.6|10698|660
1676042700000|2023-02-10 15:25:00|10701.4|10700.8|10698.1|10697.5|10704.8|10704.2|10694.1|10693.5|650
1676043000000|2023-02-10 15:30:00|10698|10697.4|10697.1|10696.5|10700.8|10700.2|10695.1|10694.5|611
1676043300000|2023-02-10 15:35:00|10697.3|10696.4|10697.7|10697.1|10699.2|10698.6|10695.3|10694.7|550
1676043600000|2023-02-10 15:40:00|10697.2|10696.6|10686.1|10685.5|10697.2|10696.6|10686.1|10685.5|559
1676043900000|2023-02-10 15:45:00|10686.2|10685.3|10681.3|10680.7|10687.3|10686.7|10679.5|10678.9|548
1676044200000|2023-02-10 15:50:00|10681.2|10680.6|10680.6|10680|10683.6|10683|10679.6|10679|516
1676044500000|2023-02-10 15:55:00|10680.5|10679.9|10677.2|10676.6|10681.1|10680.5|10675|10674.4|516
1676044800000|2023-02-10 16:00:00|10676.7|10676.1|10683.3|10682.7|10683.7|10683.1|10675.6|10675|479
1676045100000|2023-02-10 16:05:00|10683.2|10682.6|10685.5|10684.9|10687.2|10686.6|10682.4|10681.8|482
1676045400000|2023-02-10 16:10:00|10685.6|10685|10683.2|10682.6|10686.3|10685.7|10681.1|10680.5|484
1676045700000|2023-02-10 16:15:00|10683|10682.4|10679.1|10678.5|10685.8|10685.2|10677.8|10677.2|459
1676046000000|2023-02-10 16:20:00|10679|10678.4|10679.5|10678.9|10680.4|10679.8|10676.6|10676|426
1676046300000|2023-02-10 16:25:00|10679.3|10678.7|10675.9|10675.3|10679.3|10678.7|10675.2|10674.6|452
1676046600000|2023-02-10 16:30:00|10675.8|10675.2|10677.5|10676.6|10679.3|10678.6|10675.7|10675.1|454
1676046900000|2023-02-10 16:35:00|10677.6|10676.7|10674.7|10674.1|10679.8|10679.1|10674|10673.4|430
1676047200000|2023-02-10 16:40:00|10674.6|10674|10674.4|10673.5|10676|10675.2|10672.4|10671.8|396
1676047500000|2023-02-10 16:45:00|10674.3|10673.8|10670.7|10670.1|10675|10674.4|10669.4|10668.8|410
1676047800000|2023-02-10 16:50:00|10670.6|10670|10671.3|10670.7|10672.9|10672.3|10669.7|10669.1|377
1676048100000|2023-02-10 16:55:00|10671.2|10670.6|10669.2|10668.3|10672.5|10671.9|10668.6|10667.7|341
1676048400000|2023-02-10 17:00:00|10669|10668.4|10670.1|10669.5|10673.5|10672.7|10668.9|10668.3|364
1676048700000|2023-02-10 17:05:00|10670.2|10669.6|10671.3|10670.7|10673.3|10672.4|10670.1|10669.5|358
1676049000000|2023-02-10 17:10:00|10671.2|10670.6|10669.3|10668.7|10671.8|10671.2|10666.6|10666|359
1676049300000|2023-02-10 17:15:00|10669.2|10668.6|10669.2|10668.6|10670.7|10670|10667.8|10667.2|395
1676049600000|2023-02-10 17:20:00|10669.3|10668.7|10670.3|10669.7|10670.6|10670|10668.3|10667.7|340
1676049900000|2023-02-10 17:25:00|10670.4|10669.8|10671.8|10671.2|10672|10671.3|10669.4|10668.8|377
1676050200000|2023-02-10 17:30:00|10671.7|10671.1|10668.8|10668.2|10674.5|10673.9|10668.4|10667.6|371
1676050500000|2023-02-10 17:35:00|10668.9|10668.3|10670|10669.1|10670.1|10669.4|10667.1|10666.5|312
1676050800000|2023-02-10 17:40:00|10670.1|10669.2|10669.4|10668.8|10670.2|10669.4|10668.3|10667.6|215
1676051100000|2023-02-10 17:45:00|10669.6|10669|10668.4|10667.5|10669.8|10669|10667.6|10666.9|288
1676051400000|2023-02-10 17:50:00|10668.3|10667.4|10669|10668.4|10669.1|10668.5|10666.7|10666|325
1676051700000|2023-02-10 17:55:00|10668.9|10668.3|10668.6|10668|10670.1|10669.5|10666.9|10666.3|323
1676052000000|2023-02-10 18:00:00|10668.5|10667.9|10672.3|10671.7|10672.4|10671.7|10668|10667.4|265
1676052300000|2023-02-10 18:05:00|10672.2|10671.6|10674.3|10673.7|10674.7|10674.1|10671.2|10670.6|316
1676052600000|2023-02-10 18:10:00|10674.2|10673.6|10674.9|10674.3|10675.9|10675|10673.2|10672.5|267
1676052900000|2023-02-10 18:15:00|10675.1|10674|10676.2|10675.6|10676.5|10675.8|10674.7|10674|233
1676053200000|2023-02-10 18:20:00|10675.8|10675.2|10673.9|10673|10676.6|10676|10673.8|10673|257
1676053500000|2023-02-10 18:25:00|10673.8|10673.2|10674.3|10673.7|10675.9|10675.3|10673.3|10672.5|271
1676053800000|2023-02-10 18:30:00|10674.2|10673.6|10673.9|10673|10674.5|10673.9|10672.7|10672.1|199
1676054100000|2023-02-10 18:35:00|10673.7|10673.1|10674.4|10673.8|10675.2|10674.4|10673.6|10673|208
1676054400000|2023-02-10 18:40:00|10674.3|10673.7|10673.8|10673.2|10675.5|10674.9|10673.3|10672.6|233
1676054700000|2023-02-10 18:45:00|10673.6|10673|10676|10675.4|10676.2|10675.6|10673.2|10672.6|155
1676055000000|2023-02-10 18:50:00|10675.9|10675.3|10674.9|10674|10677.4|10676.5|10674|10673.4|203
1676055300000|2023-02-10 18:55:00|10674.8|10673.9|10671.7|10671.1|10674.9|10674|10671.5|10670.9|205
1676055600000|2023-02-10 19:00:00|10671.8|10670.9|10670.3|10669.4|10672.5|10671.9|10668.6|10667.8|254
1676055900000|2023-02-10 19:05:00|10669.7|10669.1|10670.1|10669.2|10671|10670.1|10668.7|10667.8|219
1676056200000|2023-02-10 19:10:00|10669.9|10669|10672.8|10672.2|10672.9|10672.2|10669.7|10668.9|269
1676056500000|2023-02-10 19:15:00|10673|10672.1|10673.8|10673.2|10674.5|10673.8|10672.4|10671.8|308
1676056800000|2023-02-10 19:20:00|10673.7|10673.1|10675.4|10674.8|10675.8|10675|10673.4|10672.8|206
1676057100000|2023-02-10 19:25:00|10675.3|10674.7|10674.9|10674.3|10675.7|10675.1|10673.6|10672.9|213
1676057400000|2023-02-10 19:30:00|10675|10674.4|10675.3|10674.7|10675.5|10674.9|10674.1|10673.5|227
1676057700000|2023-02-10 19:35:00|10675|10674.4|10674.2|10673.6|10675.6|10674.9|10672.8|10672.2|256
1676058000000|2023-02-10 19:40:00|10674.4|10673.5|10674.2|10673.6|10674.5|10673.8|10673|10672.2|247
1676058300000|2023-02-10 19:45:00|10674.1|10673.5|10673.5|10672.6|10674.4|10673.8|10673.1|10672.5|245
1676058600000|2023-02-10 19:50:00|10673.4|10672.5|10675.4|10674.5|10675.5|10674.6|10671.6|10670.7|247
1676058900000|2023-02-10 19:55:00|10675.3|10674.4|10673.6|10673|10675.4|10674.5|10673|10672.3|294
1676059200000|2023-02-10 20:00:00|10673.8|10673.2|10674.1|10673.5|10675.3|10674.5|10673.6|10672.8|322
1676059500000|2023-02-10 20:05:00|10674.3|10673.4|10674.3|10673.7|10675.2|10674.6|10673.6|10673|212
1676059800000|2023-02-10 20:10:00|10674.4|10673.5|10675|10674.1|10675.6|10674.9|10673.9|10673.1|268
1676060100000|2023-02-10 20:15:00|10675.1|10674.2|10677.6|10676.7|10677.7|10677|10674.4|10673.8|270
1676060400000|2023-02-10 20:20:00|10677.5|10676.6|10677.1|10676.5|10677.5|10676.7|10676.4|10675.7|214
1676060700000|2023-02-10 20:25:00|10677|10676.4|10679|10678.1|10679.3|10678.6|10676.9|10676.1|226
1676061000000|2023-02-10 20:30:00|10679.2|10678.3|10679|10678.1|10679.3|10678.4|10677.2|10676.4|177
1676061300000|2023-02-10 20:35:00|10678.9|10678|10680.4|10679.5|10680.5|10679.6|10678|10677.4|190
1676061600000|2023-02-10 20:40:00|10680.5|10679.6|10680.5|10679.6|10681|10680.3|10679.6|10678.9|221
1676061900000|2023-02-10 20:45:00|10680.4|10679.5|10680.5|10679.9|10681.3|10680.4|10679.9|10679.1|171
1676062200000|2023-02-10 20:50:00|10680.1|10679.5|10680|10679.1|10680.8|10680|10678.2|10677.4|258
1676062500000|2023-02-10 20:55:00|10680.1|10679.2|10679.5|10678.6|10681.4|10680.6|10678.8|10678|272
1676062800000|2023-02-10 21:00:00|10679.2|10678.3|10678.7|10677.8|10680.8|10679.7|10677.8|10677.1|295
1676063100000|2023-02-10 21:05:00|10678.8|10677.9|10679|10678.1|10679.6|10678.7|10677.3|10676.6|152
1676063400000|2023-02-10 21:10:00|10678.9|10678|10679.4|10678.5|10680|10679.1|10678.2|10677.3|182
1676063700000|2023-02-10 21:15:00|10679.3|10678.4|10678.7|10677.8|10680.4|10679.5|10678.5|10677.8|147
1676064000000|2023-02-10 21:20:00|10678.8|10677.9|10677.5|10676.6|10679.2|10678.3|10677|10676.1|163
1676064300000|2023-02-10 21:25:00|10677.4|10676.5|10677.2|10676.3|10678.1|10677.3|10677.1|10676.2|171
1676064600000|2023-02-10 21:30:00|10677.3|10676.4|10677.3|10676.4|10677.5|10676.6|10676.8|10675.9|109
1676064900000|2023-02-10 21:35:00|10677.4|10676.5|10676.3|10675.4|10677.6|10676.7|10675.2|10674.3|106
1676065200000|2023-02-10 21:40:00|10676.4|10675.5|10677|10676.1|10677.1|10676.2|10676.3|10675.4|128
1676065500000|2023-02-10 21:45:00|10676.9|10676|10678.3|10677.4|10679.3|10677.4|10676.6|10675.7|168
1676065800000|2023-02-10 21:50:00|10678.1|10677.2|10679|10678.1|10680.8|10678.8|10677.7|10676.8|177
1676066100000|2023-02-10 21:55:00|10678.9|10678|10677.8|10676.9|10680|10678|10676.2|10673.5|250
1676235600000|2023-02-12 21:00:00|10677.1|10671.1|10677.1|10671.1|10678.9|10672.6|10677.1|10671.1|5
1676235900000|2023-02-12 21:05:00|10677.3|10671.3|10678.7|10673.3|10678.8|10673.3|10677.3|10671.3|3
1676236200000|2023-02-12 21:10:00|10678.1|10672.1|10681.9|10675.9|10682.9|10675.9|10678.1|10672.1|20
1676236500000|2023-02-12 21:15:00|10679.7|10674.6|10685.5|10680.1|10689.4|10681.6|10679.7|10674.6|19
1676236800000|2023-02-12 21:20:00|10686.7|10681.4|10691.5|10683.2|10695|10691.4|10686.5|10680.5|53
1676237100000|2023-02-12 21:25:00|10691.7|10683.8|10691.6|10683.7|10692.2|10685.8|10691.3|10683.2|9
1676237400000|2023-02-12 21:30:00|10692.1|10687.3|10691.6|10685.6|10695.3|10691|10690.3|10679.8|59
1676237700000|2023-02-12 21:35:00|10691.4|10685.3|10689.3|10682.1|10692.3|10686.1|10688.9|10681.8|10
1676238000000|2023-02-12 21:40:00|10690.9|10684.9|10691.4|10685.4|10691.7|10685.5|10690.3|10681.3|16
1676238300000|2023-02-12 21:45:00|10690.3|10681.7|10689.5|10681.8|10691.4|10685.4|10689.5|10681.7|9
1676238600000|2023-02-12 21:50:00|10691.1|10684.5|10689.7|10683.7|10691.1|10684.5|10689.3|10683.3|7
1676238900000|2023-02-12 21:55:00|10689.8|10682.2|10686|10680.3|10689.8|10683|10684.1|10678.8|26
1676239200000|2023-02-12 22:00:00|10685.4|10679.4|10685.5|10683.6|10688.2|10683.7|10683.7|10677.6|51
1676239500000|2023-02-12 22:05:00|10685.2|10683.3|10681.7|10679.8|10685.2|10683.3|10681.5|10676.6|33
1676239800000|2023-02-12 22:10:00|10682|10680.1|10682.6|10680.7|10682.7|10680.8|10682|10680.1|6
1676240100000|2023-02-12 22:15:00|10683.1|10680.2|10684.8|10678.4|10684.8|10680.2|10682.8|10677.6|48
1676240400000|2023-02-12 22:20:00|10684.3|10678.3|10681.1|10676.4|10684.8|10679.7|10681.1|10673.2|54
1676240700000|2023-02-12 22:25:00|10683.6|10674.5|10681.5|10675.5|10683.6|10676.9|10679.7|10673.8|49
1676241000000|2023-02-12 22:30:00|10681.7|10675.7|10680.4|10674.4|10682.1|10677.7|10678.3|10673.6|373
1676241300000|2023-02-12 22:35:00|10680.6|10675|10680.5|10677|10682.1|10678.4|10677.9|10674.5|691
1676241600000|2023-02-12 22:40:00|10680.7|10677.1|10681.2|10677.6|10682.5|10678.4|10679.7|10675.9|461
1676241900000|2023-02-12 22:45:00|10681|10677.2|10681.9|10676.5|10682.3|10678.5|10679.5|10674.3|136
1676242200000|2023-02-12 22:50:00|10682.3|10676.9|10682.3|10676.4|10682.5|10677.8|10680.9|10675.8|65
1676242500000|2023-02-12 22:55:00|10682.4|10676.5|10680.8|10677|10682.6|10677.7|10680|10675.8|79
1676242800000|2023-02-12 23:00:00|10681.5|10676.9|10673.3|10671.2|10682.1|10677.3|10671.9|10670.4|342
1676243100000|2023-02-12 23:05:00|10673.7|10671.4|10675.6|10674|10675.6|10674.3|10673|10671.3|152
1676243400000|2023-02-12 23:10:00|10674.9|10673.6|10676|10674.7|10676.7|10675.3|10674.2|10672.7|301
1676243700000|2023-02-12 23:15:00|10676.1|10674.6|10675.7|10674.5|10677|10676|10675|10673.7|261
1676244000000|2023-02-12 23:20:00|10675.6|10674.4|10677.1|10676|10677.7|10676.6|10675.4|10674.1|304
1676244300000|2023-02-12 23:25:00|10677.2|10676.1|10676.6|10675.4|10678.2|10677.2|10675.9|10674.4|263
1676244600000|2023-02-12 23:30:00|10676.5|10675.2|10678.9|10678|10679.1|10678|10675.7|10674.8|282
1676244900000|2023-02-12 23:35:00|10679|10677.7|10678.3|10677.4|10679.6|10678.3|10677.7|10676.8|183
1676245200000|2023-02-12 23:40:00|10678.4|10677.5|10677.5|10676.1|10678.4|10677.5|10675|10673.8|214
1676245500000|2023-02-12 23:45:00|10677.6|10676.2|10678.7|10677.8|10680|10679.1|10676|10674.5|333
1676245800000|2023-02-12 23:50:00|10678.6|10677.7|10679.3|10677.9|10679.6|10678.7|10678.4|10677.2|201
1676246100000|2023-02-12 23:55:00|10679.2|10678|10677.8|10676.9|10679.9|10678.7|10677.5|10676.3|258
1676246400000|2023-02-13 00:00:00|10678|10677.1|10678.2|10677.3|10679.5|10678.6|10676.7|10675.8|219
1676246700000|2023-02-13 00:05:00|10678.1|10677.2|10672.8|10671.9|10678.2|10677.3|10672.7|10671.9|203
1676247000000|2023-02-13 00:10:00|10672.7|10671.8|10670.3|10669.4|10672.8|10671.9|10668.9|10668|284
1676247300000|2023-02-13 00:15:00|10670.4|10669.5|10669.1|10668.2|10671.5|10670.6|10668.5|10667.6|210
1676247600000|2023-02-13 00:20:00|10669.4|10668.5|10671.7|10671.1|10672.6|10671.8|10669.4|10668.5|168
1676247900000|2023-02-13 00:25:00|10671.9|10671.3|10672.2|10671.6|10672.5|10671.8|10670.5|10669.6|190
1676248200000|2023-02-13 00:30:00|10672.3|10671.4|10671.2|10670.3|10673.5|10672.8|10670.7|10670.1|192
1676248500000|2023-02-13 00:35:00|10671|10670.1|10671|10670.1|10672.3|10671.4|10669.8|10669|183
1676248800000|2023-02-13 00:40:00|10671.1|10670.2|10671.4|10670.5|10672.5|10671.9|10671|10670.1|121
1676249100000|2023-02-13 00:45:00|10671.5|10670.6|10675.3|10674.7|10676|10675.2|10671.2|10670.5|191
1676249400000|2023-02-13 00:50:00|10675.2|10674.6|10674.5|10673.9|10677|10676.2|10672.5|10671.8|302
1676249700000|2023-02-13 00:55:00|10674.6|10673.7|10672.9|10672.3|10676.1|10674.9|10671.9|10671.2|205
1676250000000|2023-02-13 01:00:00|10673|10672.1|10673.8|10672.9|10675.3|10674.7|10672.3|10671.4|268
1676250300000|2023-02-13 01:05:00|10673.7|10673.1|10670.9|10670.3|10673.8|10673.1|10670.7|10670.1|250
1676250600000|2023-02-13 01:10:00|10671|10670.4|10669|10668.1|10671.9|10671.2|10666.7|10665.8|325
1676250900000|2023-02-13 01:15:00|10668.9|10668|10666.2|10665.6|10669.1|10668.2|10664.8|10664.2|333
1676251200000|2023-02-13 01:20:00|10666.3|10665.7|10663.3|10662.7|10667.5|10666.8|10662.9|10662|254
1676251500000|2023-02-13 01:25:00|10663.6|10663|10660.3|10659.4|10664|10663.3|10659.9|10659|309
1676251800000|2023-02-13 01:30:00|10660.1|10659.2|10658.8|10658.2|10661|10660.1|10655.9|10655.1|419
1676252100000|2023-02-13 01:35:00|10658.9|10658.3|10663|10662.1|10663.1|10662.2|10658.3|10657.6|357
1676252400000|2023-02-13 01:40:00|10663.1|10662.2|10666.3|10665.7|10667.1|10666.3|10662.4|10661.8|360
1676252700000|2023-02-13 01:45:00|10666.4|10665.8|10665.3|10664.7|10667.8|10667.2|10664.8|10663.9|267
1676253000000|2023-02-13 01:50:00|10665|10664.4|10668.5|10667.6|10669.2|10668.6|10663.9|10663.3|308
1676253300000|2023-02-13 01:55:00|10668.6|10667.7|10667.3|10666.7|10669.1|10668.4|10666|10665.1|205
1676253600000|2023-02-13 02:00:00|10667.4|10666.8|10668.7|10667.8|10669|10668.3|10666.4|10665.7|266
1676253900000|2023-02-13 02:05:00|10668.4|10667.9|10664.9|10664.3|10668.5|10667.9|10663.8|10663|232
1676254200000|2023-02-13 02:10:00|10665|10664.4|10665.8|10665.2|10666.4|10665.8|10664.2|10663.5|246
1676254500000|2023-02-13 02:15:00|10665.9|10665.3|10670.3|10669.7|10671|10670.4|10665.6|10665|267
1676254800000|2023-02-13 02:20:00|10670.4|10669.8|10669.5|10668.6|10671.5|10670.6|10668.6|10668|273
1676255100000|2023-02-13 02:25:00|10668.8|10668.2|10667.9|10667.3|10669|10668.3|10666.8|10666.2|207
1676255400000|2023-02-13 02:30:00|10667.5|10666.9|10667|10666.1|10669.1|10668.2|10666.7|10666|218
1676255700000|2023-02-13 02:35:00|10666.9|10666|10662.3|10661.7|10667|10666.3|10661.8|10661.2|229
1676256000000|2023-02-13 02:40:00|10662.4|10661.8|10661.2|10660.3|10662.6|10661.9|10661.1|10660.2|165
1676256300000|2023-02-13 02:45:00|10661.1|10660.2|10665.5|10664.9|10665.6|10665|10661|10660.1|263
1676256600000|2023-02-13 02:50:00|10665.6|10665|10667.7|10667.1|10668.8|10668.2|10664.8|10664.2|196
1676256900000|2023-02-13 02:55:00|10667.8|10666.9|10667.9|10667.3|10669.9|10669.3|10667.4|10666.8|197
1676257200000|2023-02-13 03:00:00|10668.1|10667.2|10666.6|10666|10668.6|10668|10665.8|10665.2|184
1676257500000|2023-02-13 03:05:00|10666.7|10666.1|10667.2|10666.6|10667.9|10667.3|10666.3|10665.7|184
1676257800000|2023-02-13 03:10:00|10666.9|10666.3|10665.9|10665.3|10667.8|10667.2|10665.2|10664.6|216
1676258100000|2023-02-13 03:15:00|10665.8|10665.2|10666|10665.4|10666.2|10665.6|10664.4|10663.8|158
1676258400000|2023-02-13 03:20:00|10665.8|10665.2|10666.6|10666|10667.6|10667|10665.2|10664.6|257
1676258700000|2023-02-13 03:25:00|10666.7|10666.1|10666.9|10666.3|10667.5|10666.8|10665.8|10665.1|230
1676259000000|2023-02-13 03:30:00|10666.8|10666.2|10667.3|10666.7|10667.5|10666.9|10665.1|10664.5|200
1676259300000|2023-02-13 03:35:00|10667.4|10666.8|10665.8|10665.2|10667.6|10666.9|10665|10664.2|215
1676259600000|2023-02-13 03:40:00|10665.9|10665.3|10665.8|10664.9|10666.6|10665.9|10665.3|10664.5|209
1676259900000|2023-02-13 03:45:00|10666|10665.2|10664.1|10663.2|10666|10665.4|10663.8|10663.1|141
1676260200000|2023-02-13 03:50:00|10663.5|10662.9|10662.2|10661.6|10663.6|10662.9|10661.4|10660.6|247
1676260500000|2023-02-13 03:55:00|10662.5|10661.5|10661|10660.4|10663.6|10663|10661|10660.4|132
1676260800000|2023-02-13 04:00:00|10661.4|10660.8|10662.9|10662|10663|10662.4|10661.4|10660.8|127
1676261100000|2023-02-13 04:05:00|10663.1|10662.2|10666.1|10665.2|10666.7|10665.8|10662.4|10661.8|210
1676261400000|2023-02-13 04:10:00|10665.6|10665|10664.6|10663.7|10666.2|10665.5|10664|10663.4|137
1676261700000|2023-02-13 04:15:00|10664.5|10663.6|10664.8|10664.2|10665.1|10664.4|10664|10663.2|134
1676262000000|2023-02-13 04:20:00|10664.9|10664.3|10665.6|10665|10666.7|10666|10664.3|10663.5|160
1676262300000|2023-02-13 04:25:00|10665.5|10664.9|10666.4|10665.8|10666.6|10665.9|10665.4|10664.7|156
1676262600000|2023-02-13 04:30:00|10666.5|10665.6|10666.6|10666|10668|10667.3|10665.9|10665|131
1676262900000|2023-02-13 04:35:00|10666.5|10665.9|10667.4|10666.8|10668.6|10668|10666.5|10665.9|134
1676263200000|2023-02-13 04:40:00|10667.5|10666.9|10668.7|10667.8|10668.7|10667.9|10666.7|10666|141
1676263500000|2023-02-13 04:45:00|10668.8|10667.9|10668.6|10668|10669.1|10668.5|10667.9|10667.2|131
1676263800000|2023-02-13 04:50:00|10668.7|10668.1|10669.3|10668.7|10669.7|10669|10668.4|10667.6|137
1676264100000|2023-02-13 04:55:00|10669.4|10668.8|10667.4|10666.8|10669.5|10668.9|10667.4|10666.8|156
1676264400000|2023-02-13 05:00:00|10667.5|10666.9|10665.9|10665.3|10667.9|10667.3|10665|10664.4|182
1676264700000|2023-02-13 05:05:00|10666.1|10665.5|10665.9|10665|10666.3|10665.7|10665.4|10664.8|175
1676265000000|2023-02-13 05:10:00|10665.8|10665.2|10665.8|10665.2|10666.9|10666.3|10665.6|10665|164
1676265300000|2023-02-13 05:15:00|10665.9|10665.3|10668.1|10667.5|10669.3|10668.5|10665.8|10665|187
1676265600000|2023-02-13 05:20:00|10668.2|10667.3|10669.4|10668.8|10670.2|10669.6|10667.9|10667.3|195
1676265900000|2023-02-13 05:25:00|10668.9|10668.3|10669.4|10668.8|10670|10669.4|10668.8|10668.1|187
1676266200000|2023-02-13 05:30:00|10669.5|10668.9|10664.4|10663.8|10669.8|10669.2|10664.4|10663.7|196
1676266500000|2023-02-13 05:35:00|10664.3|10663.7|10663.9|10663.3|10665.1|10664.5|10663.4|10662.6|195
1676266800000|2023-02-13 05:40:00|10664|10663.4|10666.8|10666.2|10667.8|10667.2|10663.9|10663.2|178
1676267100000|2023-02-13 05:45:00|10666.9|10666.3|10668.9|10668.3|10669|10668.4|10666.5|10665.9|239
1676267400000|2023-02-13 05:50:00|10668.7|10668.1|10669.9|10669.3|10670.1|10669.4|10667|10666.4|211
1676267700000|2023-02-13 05:55:00|10670|10669.4|10670|10669.1|10671|10670.4|10668.8|10668.2|236
1676268000000|2023-02-13 06:00:00|10670.1|10669.2|10671.5|10670.9|10672.5|10671.7|10667.6|10667|320
1676268300000|2023-02-13 06:05:00|10671.6|10671|10671.5|10670.9|10672.6|10671.9|10670.5|10669.7|179
1676268600000|2023-02-13 06:10:00|10671.9|10671.3|10670.5|10669.9|10672.1|10671.5|10669.7|10668.9|283
1676268900000|2023-02-13 06:15:00|10670.6|10669.6|10671.1|10670.2|10672.2|10671.5|10670.3|10669.6|258
1676269200000|2023-02-13 06:20:00|10671.2|10670.3|10674.2|10673.6|10674.2|10673.6|10671|10670.1|200
1676269500000|2023-02-13 06:25:00|10674.4|10673.5|10674.5|10673.6|10675.2|10674.6|10673.9|10673.3|252
1676269800000|2023-02-13 06:30:00|10674.4|10673.5|10678.4|10677.8|10678.9|10678.1|10674.3|10673.4|246
1676270100000|2023-02-13 06:35:00|10678.3|10677.7|10676.5|10675.6|10679.8|10678.9|10676.2|10675.5|251
1676270400000|2023-02-13 06:40:00|10676.4|10675.5|10677.7|10677.1|10679.6|10678.7|10676.4|10675.5|261
1676270700000|2023-02-13 06:45:00|10677.9|10677|10678.4|10677.8|10679.6|10678.8|10677.6|10676.9|192
1676271000000|2023-02-13 06:50:00|10677.8|10677.5|10676.3|10675.7|10678.2|10677.5|10675.7|10675|202
1676271300000|2023-02-13 06:55:00|10676.5|10675.6|10674.5|10673.6|10677.5|10676.9|10673.8|10672.9|291
1676271600000|2023-02-13 07:00:00|10674.4|10673.5|10676.8|10676.2|10677.7|10677.1|10672.7|10671.9|408
1676271900000|2023-02-13 07:05:00|10676.4|10675.8|10681.6|10680.7|10682.1|10681.3|10675.8|10675.2|376
1676272200000|2023-02-13 07:10:00|10681.7|10680.8|10681.3|10680.4|10683.2|10682.3|10678.2|10677.6|339
1676272500000|2023-02-13 07:15:00|10681.1|10680.5|10682.2|10681.6|10683.4|10682.7|10681|10680.3|308
1676272800000|2023-02-13 07:20:00|10682.3|10681.7|10685.6|10684.7|10687.1|10686.4|10682.3|10681.5|410
1676273100000|2023-02-13 07:25:00|10685.7|10684.8|10689.4|10688.5|10689.4|10688.6|10685.7|10684.8|344
1676273400000|2023-02-13 07:30:00|10690.1|10689.2|10686.1|10685.5|10690.3|10689.5|10684.6|10684|416
1676273700000|2023-02-13 07:35:00|10686.2|10685.6|10686.3|10685.7|10690.1|10689.5|10685.4|10684.8|356
1676274000000|2023-02-13 07:40:00|10686.2|10685.6|10683.8|10682.9|10687.2|10686.4|10682.4|10681.5|361
1676274300000|2023-02-13 07:45:00|10683.9|10683|10684.7|10684.1|10685|10684.3|10682.8|10681.9|281
1676274600000|2023-02-13 07:50:00|10684.8|10684.2|10685.4|10684.8|10689|10688.4|10684|10683.4|311
1676274900000|2023-02-13 07:55:00|10685.5|10684.9|10683.6|10682.7|10685.9|10685.3|10682.6|10682|285
1676275200000|2023-02-13 08:00:00|10683.7|10683.1|10680.1|10679.5|10685.9|10685.3|10679.6|10679|505
1676275500000|2023-02-13 08:05:00|10680.2|10679.6|10680.1|10679.2|10681.6|10681|10678.1|10677.5|422
1676275800000|2023-02-13 08:10:00|10680|10679.1|10683.4|10682.8|10685.5|10684.9|10679.8|10679.1|350
1676276100000|2023-02-13 08:15:00|10683.3|10682.7|10675.7|10675.1|10683.7|10682.9|10675.6|10675|471
1676276400000|2023-02-13 08:20:00|10675.8|10675.2|10676.2|10675.6|10678.5|10677.7|10674.8|10674|351
1676276700000|2023-02-13 08:25:00|10676.4|10675.5|10676.3|10675.4|10677.3|10676.7|10674.1|10673.3|471
1676277000000|2023-02-13 08:30:00|10676.4|10675.5|10677.5|10676.6|10680.5|10679.9|10675.2|10674.6|448
1676277300000|2023-02-13 08:35:00|10677.3|10676.7|10678.7|10677.8|10680.6|10680|10677.1|10676.5|369
1676277600000|2023-02-13 08:40:00|10678.6|10677.7|10679.5|10678.9|10680.8|10680.2|10678.4|10677.6|310
1676277900000|2023-02-13 08:45:00|10679.6|10679|10682.5|10681.6|10683.2|10682.6|10678.6|10677.8|363
1676278200000|2023-02-13 08:50:00|10682.2|10681.7|10681.7|10681.1|10683|10682.2|10680.1|10679.3|300
1676278500000|2023-02-13 08:55:00|10681.5|10680.9|10674.7|10674.1|10681.6|10681|10674.3|10673.7|318
1676278800000|2023-02-13 09:00:00|10674.6|10674|10670.7|10670.1|10676.8|10675.9|10669.7|10669|473
1676279100000|2023-02-13 09:05:00|10670.8|10670.2|10676.4|10675.8|10677.4|10676.8|10670.3|10669.7|336
1676279400000|2023-02-13 09:10:00|10676.5|10675.9|10684|10683.4|10684.5|10683.9|10676.5|10675.9|328
1676279700000|2023-02-13 09:15:00|10684.1|10683.5|10676.7|10676.1|10684.3|10683.7|10676.7|10676.1|341
1676280000000|2023-02-13 09:20:00|10676.8|10676.2|10675.7|10675.1|10679|10678.3|10674.5|10673.9|359
1676280300000|2023-02-13 09:25:00|10675.8|10675.2|10673.3|10672.7|10678.9|10678.3|10672.5|10671.9|343
1676280600000|2023-02-13 09:30:00|10673.2|10672.6|10671|10670.4|10673.6|10673|10669.4|10668.5|389
1676280900000|2023-02-13 09:35:00|10671.1|10670.5|10668.2|10667.6|10671.3|10670.7|10668|10667.4|314
1676281200000|2023-02-13 09:40:00|10668.1|10667.5|10666.2|10665.6|10670.7|10670.1|10665.6|10665|331
1676281500000|2023-02-13 09:45:00|10666.7|10666.1|10667.6|10666.7|10667.6|10666.8|10663.6|10662.9|386
1676281800000|2023-02-13 09:50:00|10667.9|10667|10676.5|10675.6|10677|10676.3|10666.6|10665.7|449
1676282100000|2023-02-13 09:55:00|10676.3|10675.7|10677.5|10676.9|10681.6|10680.9|10676.1|10675.4|365
1676282400000|2023-02-13 10:00:00|10677.4|10676.8|10680.5|10679.9|10681.7|10680.9|10675.7|10675|339
1676282700000|2023-02-13 10:05:00|10680.4|10679.8|10676.7|10676.1|10681.4|10680.7|10676.2|10675.4|302
1676283000000|2023-02-13 10:10:00|10676.8|10676.2|10677.8|10677.2|10681.2|10680.5|10676.8|10676.2|261
1676283300000|2023-02-13 10:15:00|10677.9|10677|10678.1|10677.5|10679.9|10679.3|10677.7|10677|295
1676283600000|2023-02-13 10:20:00|10678.2|10677.6|10677.7|10677.1|10679.4|10678.7|10677.4|10676.8|288
1676283900000|2023-02-13 10:25:00|10677.9|10677.3|10679|10678.4|10680.7|10680.1|10677.1|10676.5|267
1676284200000|2023-02-13 10:30:00|10678.9|10678.3|10685.4|10684.5|10685.4|10684.8|10678.2|10677.5|197
1676284500000|2023-02-13 10:35:00|10685.5|10684.6|10681.9|10681.3|10685.5|10684.6|10680.4|10679.8|355
1676284800000|2023-02-13 10:40:00|10682|10681.4|10680.7|10680.1|10683.7|10682.9|10679.7|10679.1|308
1676285100000|2023-02-13 10:45:00|10680.9|10680.3|10680.8|10680.2|10682.4|10681.6|10679.7|10679.1|169
1676285400000|2023-02-13 10:50:00|10680.5|10679.9|10679.4|10678.5|10681.4|10680.7|10678|10677.4|314
1676285700000|2023-02-13 10:55:00|10679.3|10678.7|10680.9|10680|10680.9|10680.2|10677|10676.4|338
1676286000000|2023-02-13 11:00:00|10681.5|10680.3|10684.1|10683.5|10684.7|10684.1|10680.4|10679.6|299
1676286300000|2023-02-13 11:05:00|10684.2|10683.6|10682.6|10682|10684.5|10683.8|10681.3|10680.4|309
1676286600000|2023-02-13 11:10:00|10682.7|10682.1|10681.7|10680.8|10683.2|10682.6|10678.7|10678.1|333
1676286900000|2023-02-13 11:15:00|10681.4|10680.5|10677|10676.4|10681.5|10680.6|10676.9|10676.1|302
1676287200000|2023-02-13 11:20:00|10676.9|10676.3|10677|10676.4|10678.1|10677.4|10675.6|10674.9|247
1676287500000|2023-02-13 11:25:00|10676.9|10676.3|10676.6|10675.7|10679.1|10678.4|10676.2|10675.4|284
1676287800000|2023-02-13 11:30:00|10676.5|10675.6|10680|10679.4|10680.1|10679.5|10676.3|10675.6|284
1676288100000|2023-02-13 11:35:00|10679.9|10679.3|10678.8|10678.2|10682|10681.4|10677.9|10677.3|349
1676288400000|2023-02-13 11:40:00|10678.9|10678.3|10677|10676.4|10680.7|10680.1|10676.9|10676.3|255
1676288700000|2023-02-13 11:45:00|10676.9|10676.3|10675|10674.4|10677.5|10676.8|10673.5|10672.9|256
1676289000000|2023-02-13 11:50:00|10675.1|10674.5|10676.3|10675.7|10677.3|10676.6|10674.9|10674.2|301
1676289300000|2023-02-13 11:55:00|10676.4|10675.5|10676.3|10675.4|10677.6|10677|10675.5|10674.8|260
1676289600000|2023-02-13 12:00:00|10676.4|10675.8|10675.2|10674.3|10677.7|10677.1|10674.9|10674.3|240
1676289900000|2023-02-13 12:05:00|10675.3|10674.4|10675.4|10674.8|10676.1|10675.4|10674|10673.3|256
1676290200000|2023-02-13 12:10:00|10675.5|10674.9|10681.8|10681.2|10682.1|10681.5|10675.4|10674.8|277
1676290500000|2023-02-13 12:15:00|10681.7|10681.1|10689.1|10688.5|10689.1|10688.5|10681.1|10680.5|380
1676290800000|2023-02-13 12:20:00|10689.2|10688.6|10691.2|10690.6|10694.3|10693.6|10688.6|10688|370
1676291100000|2023-02-13 12:25:00|10691.7|10691.1|10694|10693.4|10695.1|10694.5|10691.7|10691.1|302
1676291400000|2023-02-13 12:30:00|10694.1|10693.5|10694.6|10694|10697|10696.4|10693.1|10692.5|417
1676291700000|2023-02-13 12:35:00|10694.7|10694.1|10690.2|10689.6|10695.6|10694.8|10690|10689.4|373
1676292000000|2023-02-13 12:40:00|10690.1|10689.5|10689.6|10689|10693.2|10692.6|10687.7|10687.1|328
1676292300000|2023-02-13 12:45:00|10689.5|10688.9|10694|10693.1|10694.7|10694.1|10689.1|10688.5|406
1676292600000|2023-02-13 12:50:00|10693.9|10693.3|10695.2|10694.3|10695.8|10695.2|10693.5|10692.6|277
1676292900000|2023-02-13 12:55:00|10695.3|10694.4|10691.1|10690.2|10696.1|10695.5|10688.7|10688.1|367
1676293200000|2023-02-13 13:00:00|10691|10690.4|10695|10694.4|10695.9|10695.2|10690.4|10689.8|478
1676293500000|2023-02-13 13:05:00|10695.1|10694.5|10688.4|10687.8|10695.1|10694.5|10687.7|10687.1|386
1676293800000|2023-02-13 13:10:00|10688.5|10687.9|10686.1|10685.5|10690.2|10689.6|10683.4|10682.8|381
1676294100000|2023-02-13 13:15:00|10686|10685.4|10685.5|10684.9|10688.2|10687.6|10684.1|10683.5|347
1676294400000|2023-02-13 13:20:00|10685.3|10684.7|10686.2|10685.6|10687.3|10686.6|10684|10683.4|382
1676294700000|2023-02-13 13:25:00|10686.1|10685.5|10682.3|10681.4|10686.6|10686|10682|10681.3|365
1676295000000|2023-02-13 13:30:00|10682.5|10681.6|10684.2|10683.6|10684.7|10684|10681.4|10680.6|328
1676295300000|2023-02-13 13:35:00|10684.1|10683.5|10683.6|10683|10685|10684.2|10682.6|10681.8|315
1676295600000|2023-02-13 13:40:00|10683.7|10683.1|10683.2|10682.6|10685|10684.2|10681.7|10681.1|346
1676295900000|2023-02-13 13:45:00|10683.3|10682.7|10681.6|10681|10683.4|10682.8|10678|10677.4|328
1676296200000|2023-02-13 13:50:00|10681.3|10680.7|10678.1|10677.2|10682.7|10682.1|10676.4|10675.7|375
1676296500000|2023-02-13 13:55:00|10678.2|10677.6|10680.9|10680.3|10681.2|10680.6|10677.7|10676.9|367
1676296800000|2023-02-13 14:00:00|10681|10680.4|10678.7|10678.1|10681.4|10680.8|10677.1|10676.5|388
1676297100000|2023-02-13 14:05:00|10678.6|10678|10679.9|10679.3|10681.7|10681.1|10676.9|10676.3|461
1676297400000|2023-02-13 14:10:00|10680|10679.4|10682.5|10681.9|10682.7|10682|10678.9|10678.1|331
1676297700000|2023-02-13 14:15:00|10682.2|10681.6|10683.4|10682.8|10685.2|10684.6|10682.2|10681.6|328
1676298000000|2023-02-13 14:20:00|10683.3|10682.7|10689.3|10688.7|10689.9|10689.3|10682.3|10681.7|354
1676298300000|2023-02-13 14:25:00|10689.5|10688.9|10688.6|10687.7|10691.6|10691|10687.7|10687|423
1676298600000|2023-02-13 14:30:00|10688.2|10687.6|10687.6|10686.7|10692.7|10692.1|10686.2|10685.4|581
1676298900000|2023-02-13 14:35:00|10687.9|10687|10698.8|10698.2|10700.4|10699.8|10686.4|10685.5|616
1676299200000|2023-02-13 14:40:00|10699.3|10698.7|10696.4|10695.5|10700.2|10699.6|10695.9|10695.1|576
1676299500000|2023-02-13 14:45:00|10696.7|10696.1|10699.7|10699.1|10702.8|10702.2|10694.6|10693.7|609
1676299800000|2023-02-13 14:50:00|10699.8|10699.2|10701.1|10700.5|10701.4|10700.8|10695.8|10695.2|596
1676300100000|2023-02-13 14:55:00|10701.4|10700.8|10705.4|10704.8|10707.3|10706.7|10700.1|10699.4|603
1676300400000|2023-02-13 15:00:00|10705.8|10705.2|10709.7|10708.8|10710.2|10709.3|10704.2|10703.4|623
1676300700000|2023-02-13 15:05:00|10709.8|10708.9|10706.2|10705.6|10710.4|10709.7|10705.2|10704.5|505
1676301000000|2023-02-13 15:10:00|10706.4|10705.5|10705.2|10704.6|10709.2|10708.6|10704.4|10703.8|482
1676301300000|2023-02-13 15:15:00|10705.6|10705|10705.2|10704.6|10707.4|10706.8|10702.4|10701.8|475
1676301600000|2023-02-13 15:20:00|10705.1|10704.5|10708.2|10707.6|10711.2|10710.6|10705.1|10704.5|494
1676301900000|2023-02-13 15:25:00|10708.3|10707.7|10713.4|10712.8|10717.6|10717|10708.3|10707.7|506
1676302200000|2023-02-13 15:30:00|10713.7|10712.9|10715.8|10714.9|10716.4|10715.7|10712.2|10711.4|458
1676302500000|2023-02-13 15:35:00|10715.5|10714.6|10714.6|10713.7|10719.8|10718.9|10713.9|10713.1|455
1676302800000|2023-02-13 15:40:00|10714.5|10713.6|10716.9|10716.3|10717.9|10717.1|10714.1|10713.5|481
1676303100000|2023-02-13 15:45:00|10717.2|10716.5|10711.6|10711|10717.3|10716.7|10709|10708.4|561
1676303400000|2023-02-13 15:50:00|10711.8|10711.2|10724.1|10723.5|10727.9|10727.1|10711.8|10711.2|621
1676303700000|2023-02-13 15:55:00|10724|10723.4|10720|10719.4|10725.1|10724.5|10719.3|10718.7|469
1676304000000|2023-02-13 16:00:00|10719.7|10719.1|10713.8|10713.2|10720.5|10719.9|10713.8|10713|565
1676304300000|2023-02-13 16:05:00|10713.9|10713.3|10713.2|10712.6|10716.6|10716|10712|10711.4|435
1676304600000|2023-02-13 16:10:00|10713|10712.4|10716.6|10716|10717.6|10716.9|10710.8|10709.9|420
1676304900000|2023-02-13 16:15:00|10717|10716.4|10715.3|10714.4|10719|10718.4|10714.5|10713.9|455
1676305200000|2023-02-13 16:20:00|10715.2|10714.3|10717.5|10716.9|10718.4|10717.8|10715.2|10714.3|323
1676305500000|2023-02-13 16:25:00|10717.4|10716.8|10715.5|10714.9|10719.6|10719|10715.4|10714.8|319
1676305800000|2023-02-13 16:30:00|10715.4|10714.8|10711.5|10710.9|10717.1|10716.5|10711.4|10710.8|306
1676306100000|2023-02-13 16:35:00|10711.6|10711|10713.1|10712.5|10713.8|10713.2|10711.2|10710.6|302
1676306400000|2023-02-13 16:40:00|10713.4|10712.8|10716.1|10715.2|10716.2|10715.3|10712.9|10712.3|293
1676306700000|2023-02-13 16:45:00|10716|10715.4|10721|10720.4|10723.9|10723.1|10715.9|10715.3|321
1676307000000|2023-02-13 16:50:00|10720.9|10720.3|10716.9|10716.3|10721.1|10720.4|10716.4|10715.6|320
1676307300000|2023-02-13 16:55:00|10717.2|10716.6|10717.2|10716.6|10717.8|10717.2|10712.4|10711.8|323
1676307600000|2023-02-13 17:00:00|10716.7|10716.1|10720|10719.4|10721.1|10720.4|10716.1|10715.5|324
1676307900000|2023-02-13 17:05:00|10719.6|10719|10718.8|10717.9|10720.8|10719.9|10717.1|10716.5|300
1676308200000|2023-02-13 17:10:00|10718.7|10718.1|10717.5|10716.9|10718.7|10718.1|10716.8|10716.2|261
1676308500000|2023-02-13 17:15:00|10717.4|10716.8|10719.6|10719|10720.2|10719.6|10717.4|10716.6|192
1676308800000|2023-02-13 17:20:00|10719.8|10719.2|10721.5|10720.9|10721.6|10721|10716.8|10716.2|273
1676309100000|2023-02-13 17:25:00|10721.4|10720.8|10721.1|10720.5|10722.2|10721.5|10720.1|10719.3|255
1676309400000|2023-02-13 17:30:00|10721|10720.4|10721.3|10720.4|10721.5|10720.9|10717.4|10716.7|318
1676309700000|2023-02-13 17:35:00|10721|10720.3|10718.7|10718.1|10721.3|10720.5|10718.6|10717.7|272
1676310000000|2023-02-13 17:40:00|10718.5|10717.9|10718|10717.4|10720.3|10719.6|10717.7|10717.1|188
1676310300000|2023-02-13 17:45:00|10718.1|10717.5|10720.1|10719.5|10721.3|10720.6|10718.1|10717.2|246
1676310600000|2023-02-13 17:50:00|10719.9|10719.3|10718.9|10718.3|10720.8|10720.2|10716.8|10716.1|216
1676310900000|2023-02-13 17:55:00|10718.7|10718.1|10718.9|10718|10719.5|10718.9|10716.9|10716.3|196
1676311200000|2023-02-13 18:00:00|10718.8|10717.9|10717|10716.4|10718.8|10718.1|10716.8|10716.2|176
1676311500000|2023-02-13 18:05:00|10717.1|10716.5|10712.9|10712.3|10717.5|10716.9|10712|10711.3|223
1676311800000|2023-02-13 18:10:00|10713|10712.4|10714|10713.4|10714.1|10713.4|10712.4|10711.6|192
1676312100000|2023-02-13 18:15:00|10714.1|10713.5|10717|10716.1|10717.2|10716.5|10713.9|10713.3|256
1676312400000|2023-02-13 18:20:00|10716.9|10716|10719.4|10718.8|10719.5|10718.9|10716.4|10715.8|229
1676312700000|2023-02-13 18:25:00|10719.5|10718.9|10721.5|10720.9|10721.6|10721|10718.5|10717.9|199
1676313000000|2023-02-13 18:30:00|10721.6|10721|10723.6|10723|10725|10724.3|10721.5|10720.9|256
1676313300000|2023-02-13 18:35:00|10723.7|10723.1|10723.5|10722.9|10725.1|10724.5|10723.1|10722.5|165
1676313600000|2023-02-13 18:40:00|10723.4|10722.8|10723.6|10723|10724.2|10723.5|10722.5|10721.9|128
1676313900000|2023-02-13 18:45:00|10723.7|10723.1|10729.5|10728.9|10729.6|10729|10723.5|10722.9|232
1676314200000|2023-02-13 18:50:00|10729.4|10728.8|10727|10726.1|10730.4|10729.7|10726.4|10725.6|281
1676314500000|2023-02-13 18:55:00|10727.1|10726.4|10728.2|10727.6|10730|10729.4|10727|10726.2|301
1676314800000|2023-02-13 19:00:00|10728.1|10727.5|10726.7|10726.1|10728.6|10728|10725.4|10724.7|221
1676315100000|2023-02-13 19:05:00|10726.6|10726|10724.9|10724.3|10726.8|10726.2|10723.6|10723|226
1676315400000|2023-02-13 19:10:00|10725|10724.4|10721.4|10720.8|10725.6|10725|10721.3|10720.7|278
1676315700000|2023-02-13 19:15:00|10721.6|10721|10723|10722.4|10724.1|10723.5|10721.3|10720.6|236
1676316000000|2023-02-13 19:20:00|10722.9|10722.3|10721.6|10721|10723|10722.4|10721.4|10720.7|143
1676316300000|2023-02-13 19:25:00|10721.9|10721.3|10720.5|10719.9|10722.7|10722.1|10719.9|10719.2|218
1676316600000|2023-02-13 19:30:00|10720.6|10719.7|10718.8|10717.9|10720.8|10720.2|10718.4|10717.7|190
1676316900000|2023-02-13 19:35:00|10718.7|10717.8|10720.7|10720.1|10721.7|10721.1|10718.1|10717.5|243
1676317200000|2023-02-13 19:40:00|10720.6|10720|10720.1|10719.5|10720.7|10720|10719.2|10718.4|194
1676317500000|2023-02-13 19:45:00|10720.2|10719.6|10718.6|10718|10721.7|10721.1|10717.6|10717|183
1676317800000|2023-02-13 19:50:00|10718.7|10718.1|10717.3|10716.7|10719.2|10718.6|10717.1|10716.5|231
1676318100000|2023-02-13 19:55:00|10717.2|10716.6|10717.7|10717.1|10718.3|10717.6|10716.5|10715.9|237
1676318400000|2023-02-13 20:00:00|10717.6|10717|10716.5|10715.9|10717.9|10717.2|10714.4|10713.8|201
1676318700000|2023-02-13 20:05:00|10716.1|10715.5|10718.5|10717.9|10719.9|10719.1|10715.9|10715.2|232
1676319000000|2023-02-13 20:10:00|10717.8|10717.2|10718.6|10717.7|10719.7|10718.9|10717.1|10716.3|207
1676319300000|2023-02-13 20:15:00|10718.5|10717.6|10718.1|10717.2|10718.7|10718|10716.9|10716.2|217
1676319600000|2023-02-13 20:20:00|10718|10717.1|10718|10717.4|10718.1|10717.5|10716.4|10715.7|187
1676319900000|2023-02-13 20:25:00|10718.1|10717.5|10719.5|10718.9|10720.6|10720|10718.1|10717.5|164
1676320200000|2023-02-13 20:30:00|10719.6|10719|10721|10720.4|10721.6|10720.8|10719.4|10718.8|157
1676320500000|2023-02-13 20:35:00|10721.1|10720.5|10722.4|10721.8|10723.1|10722.3|10720.8|10720.2|200
1676320800000|2023-02-13 20:40:00|10722.3|10721.7|10721.3|10720.7|10722.3|10721.7|10720.5|10719.9|169
1676321100000|2023-02-13 20:45:00|10721.5|10720.6|10721.2|10720.6|10722.1|10721.4|10720|10719.2|172
1676321400000|2023-02-13 20:50:00|10721|10720.4|10721.2|10720.3|10721.7|10721|10720|10719.1|183
1676321700000|2023-02-13 20:55:00|10721.3|10720.7|10723.1|10722.5|10724.2|10723.3|10721.3|10720.7|246
1676322000000|2023-02-13 21:00:00|10722.8|10722.2|10723.4|10722.8|10724.9|10724.1|10722.6|10722|152
1676322300000|2023-02-13 21:05:00|10723.5|10722.6|10724.9|10724.3|10725.2|10724.4|10723|10722.4|144
1676322600000|2023-02-13 21:10:00|10724.7|10724.1|10724|10723.1|10725|10724.2|10723.7|10723|137
1676322900000|2023-02-13 21:15:00|10723.8|10723.2|10724.5|10723.9|10725.2|10724.6|10723.8|10723.1|144
1676323200000|2023-02-13 21:20:00|10724.3|10723.4|10722.5|10721.9|10724.3|10723.5|10722.2|10721.6|93
1676323500000|2023-02-13 21:25:00|10722.6|10722|10721.4|10720.8|10723.7|10723|10721.2|10720.5|142
1676323800000|2023-02-13 21:30:00|10721.3|10720.7|10722.6|10722|10722.6|10722|10721|10720.3|85
1676324100000|2023-02-13 21:35:00|10722.8|10721.9|10722.8|10721.9|10723|10722.2|10722.4|10721.5|49
1676324400000|2023-02-13 21:40:00|10722.7|10721.8|10724.1|10723.2|10724.1|10723.3|10722.3|10721.4|91
1676324700000|2023-02-13 21:45:00|10724.4|10723.5|10724.4|10723.5|10725|10724|10723.8|10722.9|79
1676325000000|2023-02-13 21:50:00|10724.5|10723.6|10724.8|10723.9|10725.1|10724|10724.1|10723.1|75
1676325300000|2023-02-13 21:55:00|10724.7|10723.8|10726.5|10720.5|10726.5|10725|10724.6|10720.4|192
1676325600000|2023-02-13 22:00:00|10726.3|10720.3|10725.8|10719.8|10726.3|10720.3|10724.8|10718.8|29
1676325900000|2023-02-13 22:05:00|10726.9|10720.9|10724.4|10720.2|10727.9|10721.9|10724.4|10719.4|29
1676326200000|2023-02-13 22:10:00|10724.3|10720.1|10723.1|10719.3|10725.8|10720.2|10722.8|10719|55
1676326500000|2023-02-13 22:15:00|10723.2|10719.2|10723|10719.2|10723.2|10719.5|10722.7|10719|36
1676326800000|2023-02-13 22:20:00|10723.5|10719.4|10724.1|10719.1|10724.3|10720.1|10722.6|10718.7|33
1676327100000|2023-02-13 22:25:00|10724.2|10719|10728|10722.2|10728.1|10722.9|10723.7|10719|75
1676327400000|2023-02-13 22:30:00|10727.8|10722.7|10725.7|10722.1|10728.5|10725.2|10724.5|10721.8|295
1676327700000|2023-02-13 22:35:00|10725.6|10722.2|10724.9|10722.8|10725.6|10722.9|10724.8|10722.1|43
1676328000000|2023-02-13 22:40:00|10725|10722.7|10726.2|10723.5|10726.3|10724.3|10724.9|10722.6|67
1676328300000|2023-02-13 22:45:00|10725.8|10723.4|10725.9|10723.5|10725.9|10724|10725.4|10723.4|28
1676328600000|2023-02-13 22:50:00|10725.2|10723.9|10725.2|10723.1|10725.8|10724|10724.2|10721.2|209
1676328900000|2023-02-13 22:55:00|10725.1|10723|10726|10723.7|10726.4|10723.9|10725.1|10722.7|67
1676329200000|2023-02-13 23:00:00|10726.3|10723.3|10723.8|10721.3|10727.1|10724.6|10723.5|10719.6|247
1676329500000|2023-02-13 23:05:00|10723.6|10721.5|10723.2|10721.1|10724.9|10722|10722.6|10719.1|205
1676329800000|2023-02-13 23:10:00|10723.4|10721|10723.1|10721|10723.9|10721.8|10722.4|10719.5|272
1676330100000|2023-02-13 23:15:00|10723.4|10721.7|10724.7|10723.5|10725.4|10723.7|10723.4|10721.6|229
1676330400000|2023-02-13 23:20:00|10724.6|10723.4|10724.3|10723.2|10724.7|10723.4|10723.6|10722.5|145
1676330700000|2023-02-13 23:25:00|10724.4|10723.1|10725.9|10725|10726|10725|10724.3|10723.1|192
1676331000000|2023-02-13 23:30:00|10726|10724.7|10726.9|10726|10727.1|10726.2|10725.3|10724.2|114
1676331300000|2023-02-13 23:35:00|10727|10726.1|10726.4|10725.5|10727.2|10726.3|10725.3|10724.4|132
1676331600000|2023-02-13 23:40:00|10726.5|10725.6|10726.6|10725.7|10727|10726.1|10724.3|10723.4|117
1676331900000|2023-02-13 23:45:00|10726.5|10725.6|10729|10727.8|10729.1|10728.2|10726.3|10725.6|104
1676332200000|2023-02-13 23:50:00|10728.8|10727.9|10728.9|10728|10729.8|10728.9|10728.1|10727.2|93
1676332500000|2023-02-13 23:55:00|10729|10728.1|10731.5|10730.6|10733|10732.1|10728.9|10728|135
1676332800000|2023-02-14 00:00:00|10731.6|10730.7|10735.6|10734.7|10736.3|10735.5|10730.5|10729.6|325
1676333100000|2023-02-14 00:05:00|10735.4|10734.5|10733.5|10732.9|10737.3|10736.6|10733.5|10732.9|263
1676333400000|2023-02-14 00:10:00|10733.6|10733|10732.8|10732.2|10734.6|10734|10732|10731.3|154
1676333700000|2023-02-14 00:15:00|10732.7|10732.1|10732.3|10731.7|10732.8|10732.1|10731.2|10730.4|146
1676334000000|2023-02-14 00:20:00|10732.2|10731.6|10733.3|10732.7|10733.8|10733.2|10731.6|10731|110
1676334300000|2023-02-14 00:25:00|10733.2|10732.6|10732.1|10731.5|10733.2|10732.6|10731.8|10731.2|129
1676334600000|2023-02-14 00:30:00|10732.7|10731.8|10731.1|10730.5|10733|10732.2|10731|10730.4|118
1676334900000|2023-02-14 00:35:00|10731.2|10730.6|10731.7|10731.1|10732.2|10731.4|10730.9|10730.1|129
1676335200000|2023-02-14 00:40:00|10731.8|10731.2|10732.7|10732.1|10733.3|10732.7|10731.6|10731|210
1676335500000|2023-02-14 00:45:00|10732.8|10732.2|10734.3|10733.7|10735|10734.1|10732.2|10731.5|145
1676335800000|2023-02-14 00:50:00|10734.2|10733.6|10730.7|10730.1|10734.4|10733.6|10730.5|10729.8|206
1676336100000|2023-02-14 00:55:00|10730.6|10730|10733.9|10733|10734.3|10733.6|10730.6|10730|236
1676336400000|2023-02-14 01:00:00|10733.8|10733.2|10733.1|10732.5|10734.7|10734.1|10731.9|10731.3|207
1676336700000|2023-02-14 01:05:00|10733.2|10732.6|10731.8|10731.2|10733.9|10733.3|10731.1|10730.5|174
1676337000000|2023-02-14 01:10:00|10732|10731.1|10733|10732.1|10734.1|10733.4|10731.7|10731.1|249
1676337300000|2023-02-14 01:15:00|10732.9|10732|10732.8|10732.2|10733.7|10733.1|10731.7|10731.1|242
1676337600000|2023-02-14 01:20:00|10732.6|10732|10729.6|10729|10732.8|10732.2|10728.4|10727.8|225
1676337900000|2023-02-14 01:25:00|10729.7|10729.1|10729|10728.1|10729.9|10729.1|10727|10726.1|226
1676338200000|2023-02-14 01:30:00|10728.9|10728|10728.2|10727.6|10729.9|10729|10726.7|10726.1|286
1676338500000|2023-02-14 01:35:00|10728.1|10727.5|10730.7|10729.8|10730.9|10730.3|10728|10727.1|250
1676338800000|2023-02-14 01:40:00|10730.9|10730|10726.3|10725.7|10731|10730.1|10726.1|10725.5|211
1676339100000|2023-02-14 01:45:00|10726.2|10725.6|10728.2|10727.6|10728.9|10728.1|10726.2|10725.4|170
1676339400000|2023-02-14 01:50:00|10728|10727.4|10731.1|10730.5|10731.8|10731|10727.7|10727.1|218
1676339700000|2023-02-14 01:55:00|10731|10730.4|10729.1|10728.5|10731.1|10730.5|10728.2|10727.6|229
1676340000000|2023-02-14 02:00:00|10729.3|10728.7|10727.5|10726.9|10729.4|10728.7|10726.3|10725.6|329
1676340300000|2023-02-14 02:05:00|10727.6|10727|10731.2|10730.3|10733.7|10732.8|10726.9|10726.3|375
1676340600000|2023-02-14 02:10:00|10730.8|10730.2|10730.2|10729.3|10731.3|10730.4|10729.5|10728.9|288
1676340900000|2023-02-14 02:15:00|10730.1|10729.2|10727.8|10727.2|10730.4|10729.7|10727.6|10726.9|186
1676341200000|2023-02-14 02:20:00|10727.9|10727.3|10726.9|10726.3|10728.2|10727.6|10726|10725.3|275
1676341500000|2023-02-14 02:25:00|10727|10726.4|10727.5|10726.9|10728|10727.2|10726.7|10726|182
1676341800000|2023-02-14 02:30:00|10727.4|10726.8|10726.9|10726.3|10729|10728.4|10726.6|10725.9|188
1676342100000|2023-02-14 02:35:00|10726.8|10726.2|10728.9|10728.3|10728.9|10728.3|10726.8|10726.2|182
1676342400000|2023-02-14 02:40:00|10728.8|10728.2|10730|10729.1|10731.7|10731.1|10728.7|10728.1|151
1676342700000|2023-02-14 02:45:00|10730.1|10729.2|10731.7|10731.1|10732.1|10731.5|10729.6|10728.9|201
1676343000000|2023-02-14 02:50:00|10731.8|10731.2|10733.3|10732.4|10733.4|10732.6|10730.8|10730.1|174
1676343300000|2023-02-14 02:55:00|10733.4|10732.5|10732.6|10731.7|10734.4|10733.7|10732.4|10731.6|168
1676343600000|2023-02-14 03:00:00|10732.4|10731.8|10730.4|10729.8|10732.9|10732.2|10730.3|10729.5|190
1676343900000|2023-02-14 03:05:00|10730.3|10729.7|10732.2|10731.6|10732.5|10731.9|10729.9|10729.2|175
1676344200000|2023-02-14 03:10:00|10732.3|10731.7|10733.5|10732.6|10733.5|10732.8|10731.7|10731|158
1676344500000|2023-02-14 03:15:00|10733.4|10732.5|10734.8|10734.2|10735.1|10734.4|10732.8|10732|162
1676344800000|2023-02-14 03:20:00|10734.6|10734|10733.5|10732.9|10734.9|10734.3|10732.7|10732|145
1676345100000|2023-02-14 03:25:00|10733.6|10732.7|10733.6|10732.7|10734.3|10733.4|10733.2|10732.4|118
1676345400000|2023-02-14 03:30:00|10733.4|10732.8|10734.4|10733.5|10735|10734.2|10733.4|10732.8|95
1676345700000|2023-02-14 03:35:00|10734.2|10733.6|10734.3|10733.7|10734.8|10734.2|10733.6|10733|78
1676346000000|2023-02-14 03:40:00|10734.2|10733.6|10733.9|10733.3|10734.4|10733.8|10733.2|10732.4|132
1676346300000|2023-02-14 03:45:00|10733.8|10733.2|10735.5|10734.9|10735.7|10734.9|10732.3|10731.6|135
1676346600000|2023-02-14 03:50:00|10735.4|10734.8|10735.8|10735.2|10736.4|10735.6|10735.1|10734.3|119
1676346900000|2023-02-14 03:55:00|10735.7|10735.1|10734.9|10734.3|10735.8|10735.2|10734.4|10733.8|96
1676347200000|2023-02-14 04:00:00|10734.8|10734.2|10732.8|10732.2|10734.9|10734.3|10732.4|10731.7|179
1676347500000|2023-02-14 04:05:00|10732.7|10732.1|10734.4|10733.8|10735.2|10734.3|10732.7|10731.9|161
1676347800000|2023-02-14 04:10:00|10734.3|10733.7|10736|10735.1|10736.2|10735.5|10734.3|10733.7|107
1676348100000|2023-02-14 04:15:00|10736.1|10735.2|10735|10734.1|10736.1|10735.3|10734.3|10733.6|120
1676348400000|2023-02-14 04:20:00|10734.9|10734.3|10735.7|10735.1|10736|10735.2|10734.8|10734.2|130
1676348700000|2023-02-14 04:25:00|10735.6|10735|10737|10736.1|10740.2|10739.6|10735.6|10735|159
1676349000000|2023-02-14 04:30:00|10736.9|10736|10737.5|10736.6|10737.6|10736.7|10736.5|10735.6|106
1676349300000|2023-02-14 04:35:00|10737.4|10736.5|10736.6|10736|10737.6|10736.7|10736.4|10735.6|122
1676349600000|2023-02-14 04:40:00|10736.7|10735.8|10736.3|10735.7|10737|10736.2|10735.1|10734.5|135
1676349900000|2023-02-14 04:45:00|10736.5|10735.6|10737.9|10737|10738.1|10737.2|10735.8|10735|146
1676350200000|2023-02-14 04:50:00|10737.8|10737.2|10736.8|10736.2|10738.4|10737.7|10736.4|10735.7|142
1676350500000|2023-02-14 04:55:00|10737|10736.1|10738.5|10737.9|10738.9|10738.2|10736.7|10735.9|125
1676350800000|2023-02-14 05:00:00|10738.4|10737.8|10739.1|10738.2|10739.3|10738.7|10737|10736.3|247
1676351100000|2023-02-14 05:05:00|10739.2|10738.3|10738.8|10738.2|10740.3|10739.5|10738.4|10737.6|196
1676351400000|2023-02-14 05:10:00|10738.9|10738|10738.2|10737.6|10739.5|10738.6|10737.7|10737|149
1676351700000|2023-02-14 05:15:00|10738.1|10737.5|10739.1|10738.2|10739.3|10738.7|10737.8|10737.1|161
1676352000000|2023-02-14 05:20:00|10739|10738.1|10739.3|10738.7|10739.5|10738.8|10738.4|10737.8|99
1676352300000|2023-02-14 05:25:00|10739.2|10738.6|10738.1|10737.2|10739.5|10738.9|10737.8|10737.1|102
1676352600000|2023-02-14 05:30:00|10738|10737.1|10738.6|10738|10738.8|10738.2|10736.9|10736.3|114
1676352900000|2023-02-14 05:35:00|10738.4|10737.8|10737.4|10736.8|10739|10738.2|10737.3|10736.6|109
1676353200000|2023-02-14 05:40:00|10737.3|10736.7|10736.8|10736.2|10737.5|10736.7|10735.7|10735|177
1676353500000|2023-02-14 05:45:00|10736.7|10736.1|10738.7|10738.1|10738.8|10738.2|10736.5|10735.7|153
1676353800000|2023-02-14 05:50:00|10738.6|10738|10738.3|10737.7|10739|10738.3|10738.2|10737.5|95
1676354100000|2023-02-14 05:55:00|10738.4|10737.8|10738.8|10738.2|10739|10738.3|10737.9|10737.3|105
1676354400000|2023-02-14 06:00:00|10738.6|10738|10738.7|10738.1|10739.8|10739.2|10737.6|10737|203
1676354700000|2023-02-14 06:05:00|10738.6|10738|10736.3|10735.7|10738.6|10738|10734.4|10733.8|218
1676355000000|2023-02-14 06:10:00|10736.2|10735.6|10737.1|10736.5|10737.1|10736.5|10736.1|10735.5|155
1676355300000|2023-02-14 06:15:00|10737.2|10736.6|10736.4|10735.5|10737.3|10736.7|10735.6|10735|197
1676355600000|2023-02-14 06:20:00|10736.3|10735.8|10738.3|10737.7|10738.5|10737.7|10736.1|10735.4|196
1676355900000|2023-02-14 06:25:00|10738.4|10737.8|10736.7|10735.8|10739.2|10738.3|10736.2|10735.4|169
1676356200000|2023-02-14 06:30:00|10736.4|10736.1|10735.4|10734.8|10736.8|10736.2|10735.3|10734.6|210
1676356500000|2023-02-14 06:35:00|10735.5|10734.9|10739.2|10738.6|10739.4|10738.8|10735.4|10734.8|218
1676356800000|2023-02-14 06:40:00|10739.4|10738.5|10740.5|10739.9|10741.3|10740.7|10738.1|10737.5|254
1676357100000|2023-02-14 06:45:00|10740.3|10739.7|10741.5|10740.6|10742.1|10741.4|10739.6|10739|240
1676357400000|2023-02-14 06:50:00|10741.4|10740.5|10743.5|10742.6|10743.6|10742.7|10740.8|10740.1|176
1676357700000|2023-02-14 06:55:00|10743.4|10742.5|10739.4|10738.5|10743.6|10742.7|10739.3|10738.5|213
1676358000000|2023-02-14 07:00:00|10739.5|10738.6|10745.9|10745|10746.8|10746.2|10739.5|10738.6|418
1676358300000|2023-02-14 07:05:00|10746|10745.1|10738.2|10737.3|10746.1|10745.2|10735.6|10734.7|395
1676358600000|2023-02-14 07:10:00|10738.3|10737.4|10738.9|10738.3|10739.4|10738.7|10737.1|10736.3|345
1676358900000|2023-02-14 07:15:00|10739|10738.4|10737|10736.1|10739.2|10738.4|10736.7|10735.8|385
1676359200000|2023-02-14 07:20:00|10737.1|10736.2|10735.9|10735.3|10738.5|10737.8|10735.5|10734.9|278
1676359500000|2023-02-14 07:25:00|10735.8|10735.2|10736.2|10735.6|10736.9|10736.1|10733.7|10733|444
1676359800000|2023-02-14 07:30:00|10736.4|10735.5|10738.6|10738|10741.1|10740.2|10736.4|10735.5|455
1676360100000|2023-02-14 07:35:00|10738.8|10737.9|10737.4|10736.5|10741.6|10740.7|10736|10735.3|395
1676360400000|2023-02-14 07:40:00|10737.3|10736.4|10734.6|10733.7|10737.3|10736.4|10730.9|10730.1|427
1676360700000|2023-02-14 07:45:00|10734.3|10733.4|10731.8|10731.2|10734.9|10734.3|10731.2|10730.6|363
1676361000000|2023-02-14 07:50:00|10732.1|10731.5|10730.2|10729.6|10733.9|10733.3|10729.8|10729|356
1676361300000|2023-02-14 07:55:00|10730.7|10730.1|10732.5|10731.6|10732.7|10732.1|10729|10728.3|378
1676361600000|2023-02-14 08:00:00|10732.4|10731.5|10732.8|10732.2|10734|10733.4|10730.3|10729.5|490
1676361900000|2023-02-14 08:05:00|10733.1|10732.1|10739.5|10738.6|10741.9|10741.1|10733|10732.1|421
1676362200000|2023-02-14 08:10:00|10739.4|10738.5|10739|10738.4|10740.1|10739.4|10734.2|10733.6|455
1676362500000|2023-02-14 08:15:00|10739.3|10738.5|10734.3|10733.7|10741.5|10740.9|10729.3|10728.4|501
1676362800000|2023-02-14 08:20:00|10734.4|10733.8|10738.4|10737.8|10739.2|10738.4|10734.1|10733.3|362
1676363100000|2023-02-14 08:25:00|10738.7|10738.1|10735.6|10735|10739.8|10739.1|10733.4|10732.7|406
1676363400000|2023-02-14 08:30:00|10735.8|10734.9|10735.1|10734.5|10737.2|10736.6|10733.6|10733|333
1676363700000|2023-02-14 08:35:00|10735|10734.4|10732.2|10731.6|10735.1|10734.5|10730|10729.1|380
1676364000000|2023-02-14 08:40:00|10732.1|10731.5|10733.5|10732.9|10733.8|10733.2|10729.9|10729.1|331
1676364300000|2023-02-14 08:45:00|10733.4|10732.8|10738.3|10737.7|10738.4|10737.8|10731.6|10731|252
1676364600000|2023-02-14 08:50:00|10738.4|10737.8|10744.2|10743.6|10746.3|10745.6|10738.2|10737.6|362
1676364900000|2023-02-14 08:55:00|10744.4|10743.5|10749.1|10748.2|10750.6|10750|10743.1|10742.4|459
1676365200000|2023-02-14 09:00:00|10749|10748.4|10752.8|10752.2|10756|10755.4|10748.7|10748|570
1676365500000|2023-02-14 09:05:00|10753.1|10752.5|10748.1|10747.2|10753.4|10752.7|10746.6|10746|382
1676365800000|2023-02-14 09:10:00|10747.9|10747.3|10749.5|10748.9|10750.3|10749.7|10745|10744.3|389
1676366100000|2023-02-14 09:15:00|10749.2|10748.6|10750.4|10749.8|10755.3|10754.7|10749.1|10748.4|391
1676366400000|2023-02-14 09:20:00|10750.5|10749.9|10755.1|10754.5|10755.5|10754.9|10748|10747.3|368
1676366700000|2023-02-14 09:25:00|10755|10754.4|10758.9|10758|10761.2|10760.3|10754.3|10753.4|456
1676367000000|2023-02-14 09:30:00|10758.8|10758.2|10762|10761.1|10762.9|10762.3|10758.7|10758.1|428
1676367300000|2023-02-14 09:35:00|10761.9|10761|10763.7|10762.8|10763.9|10763.3|10759.7|10759|357
1676367600000|2023-02-14 09:40:00|10763.6|10763|10759.2|10758.6|10763.9|10763|10758.6|10758|305
1676367900000|2023-02-14 09:45:00|10758.8|10758.2|10756.7|10756.1|10760.8|10760.2|10756.5|10755.9|343
1676368200000|2023-02-14 09:50:00|10757|10756.4|10764.9|10764.3|10766.4|10765.7|10756.6|10756|339
1676368500000|2023-02-14 09:55:00|10765.3|10764.4|10761.8|10760.9|10767.5|10766.7|10760.9|10760.3|348
1676368800000|2023-02-14 10:00:00|10761.9|10761|10761.5|10760.6|10766.9|10766.1|10759.6|10758.9|506
1676369100000|2023-02-14 10:05:00|10761.7|10760.8|10758.8|10758.2|10762.5|10761.6|10758.8|10758.1|372
1676369400000|2023-02-14 10:10:00|10759|10758.4|10758|10757.4|10760.9|10760|10757.4|10756.5|406
1676369700000|2023-02-14 10:15:00|10758.2|10757.6|10758.5|10757.9|10759|10758.4|10756.5|10755.9|267
1676370000000|2023-02-14 10:20:00|10758.4|10757.8|10757|10756.1|10759.3|10758.6|10756.9|10756.1|302
1676370300000|2023-02-14 10:25:00|10757.1|10756.2|10754.5|10753.9|10757.7|10756.8|10751.2|10750.6|439
1676370600000|2023-02-14 10:30:00|10754.7|10754.1|10754.8|10754.2|10756.2|10755.6|10753.5|10752.7|392
1676370900000|2023-02-14 10:35:00|10754.7|10754.1|10753.3|10752.7|10754.7|10754.1|10748.9|10748.3|326
1676371200000|2023-02-14 10:40:00|10752.8|10752.2|10752.2|10751.6|10756.4|10755.8|10752|10751.3|362
1676371500000|2023-02-14 10:45:00|10752.1|10751.5|10754.4|10753.5|10755.4|10754.7|10752.1|10751.3|282
1676371800000|2023-02-14 10:50:00|10754.6|10753.8|10753.2|10752.6|10756.1|10755.5|10753.1|10752.4|264
1676372100000|2023-02-14 10:55:00|10753.1|10752.5|10756.1|10755.5|10758.1|10757.5|10751.9|10751.3|399
1676372400000|2023-02-14 11:00:00|10756|10755.4|10754.1|10753.5|10756.3|10755.5|10751.6|10751|331
1676372700000|2023-02-14 11:05:00|10754.2|10753.6|10755.5|10754.9|10758.4|10757.8|10753.6|10753|250
1676373000000|2023-02-14 11:10:00|10755.6|10755|10757.9|10757.3|10758.1|10757.5|10753.6|10752.8|333
1676373300000|2023-02-14 11:15:00|10758|10757.4|10760.9|10760.3|10762.4|10761.8|10757.6|10757|347
1676373600000|2023-02-14 11:20:00|10761.3|10760.4|10762.8|10762.2|10762.9|10762.2|10760.2|10759.6|368
1676373900000|2023-02-14 11:25:00|10762.7|10762.1|10761.8|10760.9|10765.5|10764.9|10758.7|10758.1|315
1676374200000|2023-02-14 11:30:00|10760.8|10760.2|10759.3|10758.7|10763.9|10763.2|10757.9|10757.3|365
1676374500000|2023-02-14 11:35:00|10759.2|10758.6|10759.3|10758.7|10760.9|10760.2|10758.5|10757.6|242
1676374800000|2023-02-14 11:40:00|10759.2|10758.6|10759.3|10758.7|10763.5|10762.7|10757.6|10756.9|260
1676375100000|2023-02-14 11:45:00|10759.5|10758.9|10762.6|10762|10763.9|10763.2|10759.5|10758.9|260
1676375400000|2023-02-14 11:50:00|10762.5|10761.9|10760.9|10760.3|10764|10763.3|10760.3|10759.7|368
1676375700000|2023-02-14 11:55:00|10761|10760.4|10755.8|10754.9|10762.1|10761.5|10754.9|10754.3|335
1676376000000|2023-02-14 12:00:00|10755.5|10754.8|10754.9|10754.3|10756|10755.4|10752.8|10752.2|318
1676376300000|2023-02-14 12:05:00|10755|10754.4|10755.2|10754.3|10760.7|10760.1|10754.2|10753.6|365
1676376600000|2023-02-14 12:10:00|10755|10754.4|10749.9|10749.3|10755.8|10755|10749.4|10748.8|343
1676376900000|2023-02-14 12:15:00|10749.5|10748.9|10752.9|10752.3|10753|10752.4|10749|10748.4|290
1676377200000|2023-02-14 12:20:00|10753.1|10752.2|10755.1|10754.5|10756.7|10756|10752.1|10751.5|294
1676377500000|2023-02-14 12:25:00|10755|10754.4|10759.9|10759.3|10760.1|10759.4|10754.9|10754.3|254
1676377800000|2023-02-14 12:30:00|10759.8|10759.2|10759.1|10758.5|10761.1|10760.4|10758.9|10758.3|320
1676378100000|2023-02-14 12:35:00|10759|10758.4|10757|10756.4|10759.5|10758.9|10756.5|10755.8|270
1676378400000|2023-02-14 12:40:00|10757.1|10756.5|10757.4|10756.8|10758.8|10758.2|10755.4|10754.5|380
1676378700000|2023-02-14 12:45:00|10757.6|10757|10762.5|10761.9|10764.2|10763.6|10757.5|10756.9|355
1676379000000|2023-02-14 12:50:00|10762.3|10761.4|10764.1|10763.2|10768.2|10767.6|10761.5|10760.8|392
1676379300000|2023-02-14 12:55:00|10764|10763.4|10758.5|10757.9|10764|10763.4|10755.6|10755|555
1676379600000|2023-02-14 13:00:00|10758.3|10757.7|10766.7|10765.8|10766.8|10766|10758.1|10757.5|417
1676379900000|2023-02-14 13:05:00|10766.8|10765.9|10762.1|10761.5|10766.8|10765.9|10757.8|10757.2|393
1676380200000|2023-02-14 13:10:00|10762.2|10761.6|10759.2|10758.6|10764.5|10763.9|10759|10758.4|437
1676380500000|2023-02-14 13:15:00|10758.7|10758.1|10753.6|10753|10758.7|10758.1|10751.5|10750.9|545
1676380800000|2023-02-14 13:20:00|10753.7|10753.1|10757.6|10756.7|10760.8|10760.2|10752.6|10752|640
1676381100000|2023-02-14 13:25:00|10757.4|10756.8|10760.5|10755.2|10762.4|10758.4|10754.1|10753.3|617
1676381400000|2023-02-14 13:30:00|10759.4|10753.4|10788|10787.1|10805.3|10803.9|10721.6|10715.6|1382
1676381700000|2023-02-14 13:35:00|10787.8|10786.9|10759.3|10758.4|10794.5|10793.4|10755|10754.1|1260
1676382000000|2023-02-14 13:40:00|10759.4|10758.5|10762.2|10761.3|10774.2|10773.3|10751.2|10750.3|1192
1676382300000|2023-02-14 13:45:00|10761.6|10760.7|10785|10784.1|10785|10784.2|10754.2|10753.3|1108
1676382600000|2023-02-14 13:50:00|10785.2|10784.3|10762.4|10761.5|10787.1|10786.2|10757.7|10756.8|1100
1676382900000|2023-02-14 13:55:00|10762.6|10761.7|10761|10760.1|10772|10771.4|10756.8|10756.1|1691
1676383200000|2023-02-14 14:00:00|10761.4|10760.5|10758.1|10757.5|10769.9|10769|10756.7|10755.8|1818
1676383500000|2023-02-14 14:05:00|10758.5|10757.6|10746.9|10746|10763|10762.4|10743.7|10742.8|1727
1676383800000|2023-02-14 14:10:00|10747|10746.1|10741.1|10740.5|10748.4|10747.5|10735.7|10734.8|1650
1676384100000|2023-02-14 14:15:00|10741|10740.4|10741.4|10740.5|10745.7|10744.8|10733.7|10733.1|1559
1676384400000|2023-02-14 14:20:00|10741.3|10740.4|10731.7|10730.8|10743.9|10743.1|10730.6|10729.9|1404
1676384700000|2023-02-14 14:25:00|10731.8|10730.9|10725.8|10724.9|10736|10735.2|10718.2|10717.3|1444
1676385000000|2023-02-14 14:30:00|10725.9|10725|10717|10716.1|10727|10726.1|10708.9|10708.1|1804
1676385300000|2023-02-14 14:35:00|10716.8|10715.9|10730.1|10729.2|10730.9|10730.2|10714.3|10713.7|1764
1676385600000|2023-02-14 14:40:00|10729.9|10729|10732.8|10731.9|10739|10738.4|10726.8|10726.1|1615
1676385900000|2023-02-14 14:45:00|10733.1|10732.2|10746.4|10745.5|10755|10754.4|10732.9|10732|1762
1676386200000|2023-02-14 14:50:00|10746.3|10745.4|10745.7|10745.1|10751.5|10750.6|10741|10740.4|1576
1676386500000|2023-02-14 14:55:00|10745.9|10745.3|10752.8|10751.9|10756.9|10756|10745.9|10745.3|1370
1676386800000|2023-02-14 15:00:00|10753|10752.1|10756.5|10755.9|10762.3|10761.6|10751|10750.4|1491
1676387100000|2023-02-14 15:05:00|10757.1|10756.5|10756.5|10755.6|10757.6|10756.9|10750.7|10750|1234
1676387400000|2023-02-14 15:10:00|10756.6|10755.7|10764.6|10763.7|10772.4|10771.5|10755.2|10754.3|1416
1676387700000|2023-02-14 15:15:00|10764.7|10763.8|10758.4|10757.8|10768.5|10767.9|10757.4|10756.8|1270
1676388000000|2023-02-14 15:20:00|10758.5|10757.9|10763.2|10762.6|10766.2|10765.5|10758.5|10757.7|1232
1676388300000|2023-02-14 15:25:00|10763.5|10762.9|10754.5|10753.9|10764.2|10763.3|10752.9|10752|1260
1676388600000|2023-02-14 15:30:00|10755|10754.4|10754.1|10753.5|10758.4|10757.8|10748.1|10747.5|1180
1676388900000|2023-02-14 15:35:00|10754.2|10753.6|10743.8|10743.2|10754.6|10754|10742.7|10742.1|1209
1676389200000|2023-02-14 15:40:00|10743.7|10743.1|10735.1|10734.5|10746.7|10746|10735.1|10734.4|1316
1676389500000|2023-02-14 15:45:00|10734.9|10734.3|10731.3|10730.7|10735.3|10734.5|10725.6|10725|1337
1676389800000|2023-02-14 15:50:00|10731.5|10730.9|10712.3|10711.7|10731.5|10730.9|10707.1|10706.5|1339
1676390100000|2023-02-14 15:55:00|10712.2|10711.6|10716.1|10715.5|10719.7|10719.1|10710.4|10709.8|1157
1676390400000|2023-02-14 16:00:00|10716.2|10715.6|10726.8|10726.2|10729|10728.2|10715|10714.4|1116
1676390700000|2023-02-14 16:05:00|10726.7|10726.1|10718.4|10717.5|10730.2|10729.6|10718.1|10717.4|1101
1676391000000|2023-02-14 16:10:00|10718.3|10717.7|10721.3|10720.7|10723.7|10723|10715.4|10714.8|1135
1676391300000|2023-02-14 16:15:00|10721.1|10720.5|10731.7|10731.1|10732.5|10731.9|10719.6|10719|1103
1676391600000|2023-02-14 16:20:00|10731.4|10730.8|10733.3|10732.7|10734|10733.3|10727.3|10726.7|1035
1676391900000|2023-02-14 16:25:00|10733.5|10732.6|10716.8|10716.2|10734.5|10733.8|10716.6|10716|1305
1676392200000|2023-02-14 16:30:00|10716.9|10716.3|10716.6|10716|10719.7|10719.1|10712.8|10712.2|1300
1676392500000|2023-02-14 16:35:00|10717.1|10716.2|10718.9|10718.3|10724.7|10723.8|10716.8|10715.9|1116
1676392800000|2023-02-14 16:40:00|10719|10718.1|10716.7|10716.1|10720.4|10719.8|10714.2|10713.3|1007
1676393100000|2023-02-14 16:45:00|10716.5|10715.9|10718.6|10717.7|10719.9|10719.3|10713.2|10712.6|999
1676393400000|2023-02-14 16:50:00|10718.1|10717.5|10720.3|10719.7|10722.3|10721.7|10714.1|10713.4|978
1676393700000|2023-02-14 16:55:00|10720|10719.4|10721.7|10721.1|10724.1|10723.5|10716.5|10715.8|1021
1676394000000|2023-02-14 17:00:00|10721.9|10721|10726.9|10726.3|10729.2|10728.4|10721.3|10720.7|1123
1676394300000|2023-02-14 17:05:00|10726.5|10725.9|10725.2|10724.3|10727.5|10726.9|10721|10720.4|787
1676394600000|2023-02-14 17:10:00|10725|10724.4|10730.3|10729.7|10730.9|10730.3|10723.9|10723.1|794
1676394900000|2023-02-14 17:15:00|10730.4|10729.8|10726.9|10726|10731.1|10730.3|10723.9|10723.3|756
1676395200000|2023-02-14 17:20:00|10726.6|10725.6|10722.6|10722|10727|10726.4|10722|10721.4|776
1676395500000|2023-02-14 17:25:00|10722.5|10721.9|10723.1|10722.5|10725.9|10725.3|10721.3|10720.7|588
1676395800000|2023-02-14 17:30:00|10723.2|10722.6|10726.2|10725.6|10726.3|10725.7|10719.6|10718.9|640
1676396100000|2023-02-14 17:35:00|10726.3|10725.7|10727.2|10726.6|10729.8|10729.2|10725|10724.4|590
1676396400000|2023-02-14 17:40:00|10726.7|10726.1|10723.8|10723.2|10728.3|10727.7|10722.7|10722.1|559
1676396700000|2023-02-14 17:45:00|10723.7|10723.1|10724.3|10723.7|10726.1|10725.5|10722.7|10722.1|524
1676397000000|2023-02-14 17:50:00|10724.2|10723.6|10722.2|10721.6|10724.9|10724.1|10721.7|10721.1|421
1676397300000|2023-02-14 17:55:00|10722.3|10721.7|10728.1|10727.5|10728.2|10727.6|10721.7|10721.1|533
1676397600000|2023-02-14 18:00:00|10728|10727.4|10743.4|10742.8|10745.3|10744.7|10727.6|10727|1027
1676397900000|2023-02-14 18:05:00|10743.5|10742.9|10737.5|10736.9|10746|10745.1|10737.5|10736.9|723
1676398200000|2023-02-14 18:10:00|10737.6|10737|10737.6|10736.7|10739.5|10738.9|10735.1|10734.3|642
1676398500000|2023-02-14 18:15:00|10737.7|10736.8|10739.8|10739.2|10742.8|10742.1|10737|10736.4|695
1676398800000|2023-02-14 18:20:00|10739.7|10739.1|10739.4|10738.5|10745|10744.1|10738.1|10737.5|638
1676399100000|2023-02-14 18:25:00|10739.5|10738.6|10735.8|10735.2|10741.5|10740.6|10734.7|10734.1|598
1676399400000|2023-02-14 18:30:00|10736|10735.4|10738.8|10737.9|10739.3|10738.5|10736|10735.3|601
1676399700000|2023-02-14 18:35:00|10738.9|10738|10738.2|10737.6|10740.9|10740.3|10736.2|10735.6|604
1676400000000|2023-02-14 18:40:00|10738.3|10737.7|10731.2|10730.6|10739.2|10738.6|10730.8|10730.2|491
1676400300000|2023-02-14 18:45:00|10731.3|10730.7|10731.6|10731|10735.6|10735|10731.3|10730.7|485
1676400600000|2023-02-14 18:50:00|10731.7|10731.1|10732.2|10731.6|10732.6|10732|10730.5|10729.9|449
1676400900000|2023-02-14 18:55:00|10732.3|10731.7|10732.1|10731.5|10734.4|10733.7|10730.3|10729.7|521
1676401200000|2023-02-14 19:00:00|10732.2|10731.6|10729.6|10729|10732.8|10732.2|10728.6|10727.8|705
1676401500000|2023-02-14 19:05:00|10729.8|10729.2|10725.1|10724.5|10729.8|10729.2|10723.6|10722.8|954
1676401800000|2023-02-14 19:10:00|10725.4|10724.8|10726.3|10725.4|10727.2|10726.6|10724.4|10723.8|531
1676402100000|2023-02-14 19:15:00|10726.4|10725.5|10728.1|10727.5|10729.6|10729|10726.4|10725.5|402
1676402400000|2023-02-14 19:20:00|10728.5|10727.9|10729.7|10729.1|10730.8|10730.2|10725.7|10724.9|391
1676402700000|2023-02-14 19:25:00|10729.6|10729|10729.7|10729.1|10730.9|10730.2|10728|10727.2|572
1676403000000|2023-02-14 19:30:00|10729.8|10729.2|10734.1|10733.5|10734.1|10733.5|10729.5|10728.9|473
1676403300000|2023-02-14 19:35:00|10734.3|10733.4|10735.5|10734.9|10736.5|10735.9|10733.8|10733.2|458
1676403600000|2023-02-14 19:40:00|10735.4|10734.8|10735.8|10735.2|10736.6|10736|10734.4|10733.8|419
1676403900000|2023-02-14 19:45:00|10735.9|10735.3|10737.7|10737.1|10739.4|10738.8|10734.9|10734.3|450
1676404200000|2023-02-14 19:50:00|10737.6|10737|10737.8|10737.2|10738.2|10737.6|10734.8|10734.2|467
1676404500000|2023-02-14 19:55:00|10737.9|10737.3|10739.7|10739.1|10741.3|10740.7|10737.3|10736.7|426
1676404800000|2023-02-14 20:00:00|10739.2|10738.6|10739.1|10738.5|10739.3|10738.7|10736.7|10736.1|415
1676405100000|2023-02-14 20:05:00|10739.3|10738.7|10734.6|10734|10739.4|10738.8|10733.8|10732.9|395
1676405400000|2023-02-14 20:10:00|10734.7|10733.8|10735.8|10734.9|10737.6|10736.9|10732.6|10732|487
1676405700000|2023-02-14 20:15:00|10735.9|10735|10736.9|10736.3|10738|10737.2|10734.9|10734.2|443
1676406000000|2023-02-14 20:20:00|10736.8|10736.2|10736.8|10736.2|10737.9|10737.3|10736.4|10735.8|329
1676406300000|2023-02-14 20:25:00|10736.9|10736.3|10736.2|10735.6|10737.6|10737|10735.5|10734.9|307
1676406600000|2023-02-14 20:30:00|10736.3|10735.7|10736.2|10735.6|10736.3|10735.7|10734.1|10733.5|339
1676406900000|2023-02-14 20:35:00|10736.3|10735.7|10738.6|10738|10739.4|10738.7|10734.4|10733.8|415
1676407200000|2023-02-14 20:40:00|10738.7|10738.1|10742.1|10741.5|10742.3|10741.6|10738.1|10737.5|435
1676407500000|2023-02-14 20:45:00|10742.2|10741.6|10742.7|10742.1|10742.9|10742.1|10739.7|10738.9|379
1676407800000|2023-02-14 20:50:00|10742.1|10741.5|10741.2|10740.6|10742.1|10741.5|10739.5|10738.8|358
1676408100000|2023-02-14 20:55:00|10741.6|10741|10738.3|10737.7|10742.3|10741.7|10737.4|10736.5|466
1676408400000|2023-02-14 21:00:00|10737.3|10736.7|10738.2|10737.6|10739.4|10738.6|10737.2|10736.4|314
1676408700000|2023-02-14 21:05:00|10738.3|10737.4|10738|10737.4|10738.9|10738.1|10737.5|10736.9|154
1676409000000|2023-02-14 21:10:00|10737.9|10737.3|10737.5|10736.9|10738.6|10737.9|10736.9|10736.1|111
1676409300000|2023-02-14 21:15:00|10737.7|10736.8|10737.9|10737.3|10738.3|10737.5|10737.2|10736.4|123
1676409600000|2023-02-14 21:20:00|10737.8|10737.2|10737.2|10736.6|10739|10738.1|10737.1|10736.5|153
1676409900000|2023-02-14 21:25:00|10737.3|10736.7|10738.4|10737.8|10738.8|10738.2|10737|10736.4|140
1676410200000|2023-02-14 21:30:00|10738.3|10737.7|10737.3|10736.7|10738.6|10738|10737.2|10736.6|83
1676410500000|2023-02-14 21:35:00|10737.2|10736.6|10736.1|10735.2|10737.3|10736.7|10736|10735.1|90
1676410800000|2023-02-14 21:40:00|10736|10735.1|10736.8|10736.2|10736.9|10736.2|10735.7|10735.1|100
1676411100000|2023-02-14 21:45:00|10736.7|10736.1|10737.3|10736.4|10737.7|10736.8|10735.7|10734.8|111
1676411400000|2023-02-14 21:50:00|10737.2|10736.3|10736.8|10735.7|10737.2|10736.3|10736|10735.2|96
1676411700000|2023-02-14 21:55:00|10736.9|10735.6|10739.2|10735.5|10739.8|10735.8|10735.8|10734.4|175
1676412000000|2023-02-14 22:00:00|10739.6|10735.1|10739.9|10733.9|10741.6|10735.6|10739.3|10733.8|102
1676412300000|2023-02-14 22:05:00|10739.4|10733.4|10738.2|10734.8|10739.4|10735.4|10737.9|10733.2|48
1676412600000|2023-02-14 22:10:00|10738.3|10734.9|10737.3|10732.3|10738.8|10735.6|10737.1|10732.3|98
1676412900000|2023-02-14 22:15:00|10737.2|10732.5|10738.3|10734.7|10739.2|10735.7|10737.2|10732.3|100
1676413200000|2023-02-14 22:20:00|10738.2|10734.6|10738|10735.5|10738.7|10735.5|10737.4|10733.9|106
1676413500000|2023-02-14 22:25:00|10737.9|10735.6|10737.4|10735|10738.9|10736.3|10736.2|10734|82
1676413800000|2023-02-14 22:30:00|10737|10735.3|10735.4|10733.5|10737.2|10735.3|10734.2|10731.7|179
1676414100000|2023-02-14 22:35:00|10734.9|10733.6|10735.2|10733.6|10735.6|10733.9|10734.6|10732.8|121
1676414400000|2023-02-14 22:40:00|10735.1|10733.7|10736.5|10734.6|10738.6|10735.3|10734.5|10732.7|239
1676414700000|2023-02-14 22:45:00|10736.3|10734.5|10737.6|10734.5|10737.8|10735.1|10736.2|10734.2|203
1676415000000|2023-02-14 22:50:00|10737.5|10734.6|10737|10734.3|10737.9|10735.6|10736|10734.1|224
1676415300000|2023-02-14 22:55:00|10737.2|10734.2|10737.2|10733.4|10737.6|10734.5|10735.9|10733|167
1676415600000|2023-02-14 23:00:00|10737|10733.6|10735.9|10733.6|10738.3|10735|10735|10732.3|714
1676415900000|2023-02-14 23:05:00|10735.8|10733.7|10735.8|10734.2|10736.5|10734.8|10735.2|10733.6|246
1676416200000|2023-02-14 23:10:00|10735.9|10734.3|10735.2|10734.3|10736|10734.5|10734.7|10733.2|254
1676416500000|2023-02-14 23:15:00|10735.3|10734.4|10735.8|10734.9|10735.9|10735|10734.7|10733.8|302
1676416800000|2023-02-14 23:20:00|10735.6|10734.7|10735.1|10734.2|10736.4|10735.4|10734.6|10733.7|163
1676417100000|2023-02-14 23:25:00|10735.2|10734.3|10736.8|10735.9|10737|10736.1|10735.1|10734.2|153
1676417400000|2023-02-14 23:30:00|10736.5|10735.6|10738.1|10737.2|10740.2|10739.1|10736.3|10735.4|210
1676417700000|2023-02-14 23:35:00|10738|10737.1|10737.1|10736.2|10739.3|10738.6|10736.6|10735.7|199
1676418000000|2023-02-14 23:40:00|10737.3|10736.1|10737.9|10737|10738|10737.1|10736.3|10735.4|156
1676418300000|2023-02-14 23:45:00|10738|10737.1|10736|10735.1|10738.6|10737.7|10736|10735.1|104
1676418600000|2023-02-14 23:50:00|10736.1|10735.2|10735.8|10734.9|10736.6|10735.7|10734.8|10733.9|84
1676418900000|2023-02-14 23:55:00|10735.6|10734.7|10735.7|10734.8|10735.8|10734.9|10735|10734.1|103
1676419200000|2023-02-15 00:00:00|10735.6|10735.1|10734.5|10733.9|10735.7|10735.1|10734.3|10733.6|183
1676419500000|2023-02-15 00:05:00|10734.6|10733.7|10735.3|10734.7|10736.4|10735.8|10734.4|10733.7|217
1676419800000|2023-02-15 00:10:00|10735.4|10734.5|10733.7|10733.1|10735.8|10735.1|10733.4|10732.6|239
1676420100000|2023-02-15 00:15:00|10733.8|10733.2|10733.9|10733|10734.8|10734.2|10733.2|10732.5|247
1676420400000|2023-02-15 00:20:00|10733.8|10733.2|10736.4|10735.8|10736.9|10736.3|10733.3|10732.6|175
1676420700000|2023-02-15 00:25:00|10736.6|10736|10738.7|10738.1|10739.5|10738.8|10736.1|10735.5|359
1676421000000|2023-02-15 00:30:00|10738.9|10738|10735.7|10734.8|10738.9|10738|10735.4|10734.8|266
1676421300000|2023-02-15 00:35:00|10735.5|10734.9|10736.6|10735.7|10737.2|10736.6|10735.1|10734.5|247
1676421600000|2023-02-15 00:40:00|10736.3|10735.8|10737.7|10736.8|10738.4|10737.8|10736|10735.3|243
1676421900000|2023-02-15 00:45:00|10737.6|10736.7|10736.3|10735.7|10737.6|10736.8|10735.5|10734.8|174
1676422200000|2023-02-15 00:50:00|10736.4|10735.8|10739.4|10738.8|10740.6|10740|10736.3|10735.5|336
1676422500000|2023-02-15 00:55:00|10740.6|10739.7|10738.5|10737.6|10740.6|10739.8|10738.2|10737.6|162
1676422800000|2023-02-15 01:00:00|10738.7|10737.8|10739.8|10739.2|10740|10739.2|10736.3|10735.7|242
1676423100000|2023-02-15 01:05:00|10740|10739.1|10741.3|10740.4|10742.8|10742.1|10739.3|10738.7|294
1676423400000|2023-02-15 01:10:00|10741.2|10740.3|10741.7|10740.8|10742.1|10741.4|10739.6|10738.9|318
1676423700000|2023-02-15 01:15:00|10741.9|10741|10743.1|10742.2|10743.2|10742.4|10741|10740.3|205
1676424000000|2023-02-15 01:20:00|10743.2|10742.3|10742.5|10741.6|10744|10743.3|10741.8|10741|220
1676424300000|2023-02-15 01:25:00|10742.6|10741.7|10742.9|10742.3|10743.6|10742.8|10741.8|10741|236
1676424600000|2023-02-15 01:30:00|10742.8|10742.2|10743.5|10742.9|10743.9|10743.2|10742.5|10741.8|215
1676424900000|2023-02-15 01:35:00|10743.4|10742.8|10743.1|10742.5|10744.9|10744.3|10742.7|10742.1|219
1676425200000|2023-02-15 01:40:00|10743.3|10742.7|10741.9|10741.3|10744.1|10743.5|10741.3|10740.6|277
1676425500000|2023-02-15 01:45:00|10741.5|10740.9|10739.4|10738.8|10741.9|10741.1|10739.2|10738.6|278
1676425800000|2023-02-15 01:50:00|10739.5|10738.9|10739.6|10739|10740.3|10739.6|10738.7|10738.1|314
1676426100000|2023-02-15 01:55:00|10739.7|10739.1|10740.2|10739.6|10740.3|10739.7|10737.9|10737.1|325
1676426400000|2023-02-15 02:00:00|10740|10739.4|10735.9|10735.3|10740.4|10739.6|10735.3|10734.5|288
1676426700000|2023-02-15 02:05:00|10736|10735.4|10732.9|10732|10736.9|10736.3|10732.2|10731.5|258
1676427000000|2023-02-15 02:10:00|10733.1|10732.5|10732.5|10731.6|10733.5|10732.7|10731.4|10730.8|255
1676427300000|2023-02-15 02:15:00|10732.8|10731.9|10727.5|10726.6|10733|10732.3|10727.3|10726.4|281
1676427600000|2023-02-15 02:20:00|10727.6|10726.7|10728.6|10727.7|10729.5|10728.6|10727.3|10726.5|298
1676427900000|2023-02-15 02:25:00|10728.7|10727.8|10728.4|10727.8|10730.8|10730|10728|10727.1|271
1676428200000|2023-02-15 02:30:00|10728.5|10727.9|10728|10727.1|10729.5|10728.8|10727.2|10726.6|286
1676428500000|2023-02-15 02:35:00|10727.5|10726.9|10727|10726.4|10727.7|10726.9|10725.5|10724.7|290
1676428800000|2023-02-15 02:40:00|10726.9|10726.3|10725.1|10724.2|10727|10726.4|10724|10723.2|283
1676429100000|2023-02-15 02:45:00|10725.2|10724.3|10724.4|10723.8|10726.1|10725.5|10723.9|10723.3|341
1676429400000|2023-02-15 02:50:00|10724.6|10723.7|10724.6|10724|10726.2|10725.5|10723.5|10722.9|195
1676429700000|2023-02-15 02:55:00|10724.7|10724.1|10725.1|10724.5|10727.8|10727.1|10724.4|10723.8|418
1676430000000|2023-02-15 03:00:00|10724.9|10724.3|10724.4|10723.8|10725.9|10725.1|10724.4|10723.8|302
1676430300000|2023-02-15 03:05:00|10724.6|10724|10724.7|10723.8|10726|10725.4|10723.5|10722.9|260
1676430600000|2023-02-15 03:10:00|10724.8|10723.9|10726.6|10726|10727.3|10726.7|10723.8|10723|334
1676430900000|2023-02-15 03:15:00|10726.7|10726.1|10727.7|10727.1|10727.8|10727.2|10725.9|10725.3|232
1676431200000|2023-02-15 03:20:00|10727.6|10727|10725.6|10724.7|10728.1|10727.4|10724.9|10724.1|281
1676431500000|2023-02-15 03:25:00|10725.5|10724.6|10725.7|10724.8|10726.9|10726.2|10725.3|10724.5|187
1676431800000|2023-02-15 03:30:00|10725.6|10724.7|10722.4|10721.5|10725.9|10725|10722.3|10721.5|229
1676432100000|2023-02-15 03:35:00|10722.5|10721.6|10721.5|10720.9|10723.1|10722.4|10719.9|10719|291
1676432400000|2023-02-15 03:40:00|10721.7|10720.8|10718.4|10717.8|10721.8|10721.1|10717.7|10717.1|296
1676432700000|2023-02-15 03:45:00|10718.8|10718.2|10720|10719.1|10720.3|10719.7|10717.6|10716.8|264
1676433000000|2023-02-15 03:50:00|10720.1|10719.2|10721.1|10720.5|10721.3|10720.6|10720|10719.1|205
1676433300000|2023-02-15 03:55:00|10721.2|10720.6|10718.6|10717.7|10721.2|10720.6|10717.8|10717.1|223
1676433600000|2023-02-15 04:00:00|10718.5|10717.6|10717.1|10716.2|10719.6|10718.9|10716.3|10715.5|232
1676433900000|2023-02-15 04:05:00|10717|10716.1|10715.9|10715|10717|10716.2|10715.3|10714.7|245
1676434200000|2023-02-15 04:10:00|10716|10715.1|10715.6|10715|10716.1|10715.3|10715.5|10714.7|249
1676434500000|2023-02-15 04:15:00|10715.3|10714.7|10717.4|10716.8|10717.5|10716.8|10714.8|10714|306
1676434800000|2023-02-15 04:20:00|10717.7|10716.7|10717.4|10716.8|10718.1|10717.5|10716.8|10716.2|240
1676435100000|2023-02-15 04:25:00|10717.3|10716.7|10719.8|10718.9|10721|10720.2|10717.3|10716.6|223
1676435400000|2023-02-15 04:30:00|10719.7|10718.8|10719.9|10719.3|10721.1|10720.5|10719.2|10718.5|200
1676435700000|2023-02-15 04:35:00|10719.8|10719.2|10720|10719.1|10721.3|10720.5|10719.5|10718.7|148
1676436000000|2023-02-15 04:40:00|10719.9|10719|10718|10717.4|10720.1|10719.2|10717.7|10717|147
1676436300000|2023-02-15 04:45:00|10717.9|10717.3|10717.8|10717.2|10718|10717.4|10716.7|10716|221
1676436600000|2023-02-15 04:50:00|10717.9|10717.3|10717.8|10717.2|10718.5|10717.9|10716.2|10715.3|180
1676436900000|2023-02-15 04:55:00|10717.7|10717.1|10718.5|10717.9|10719.1|10718.4|10717.4|10716.7|114
1676437200000|2023-02-15 05:00:00|10718.4|10717.8|10719.4|10718.8|10719.6|10718.9|10717.7|10717|200
1676437500000|2023-02-15 05:05:00|10719.5|10718.9|10720.8|10720.2|10721.6|10720.8|10719.4|10718.7|267
1676437800000|2023-02-15 05:10:00|10720.9|10720.3|10719.3|10718.4|10721|10720.3|10718.9|10718.1|234
1676438100000|2023-02-15 05:15:00|10719.2|10718.3|10719.2|10718.6|10721.3|10720.6|10719|10718.2|249
1676438400000|2023-02-15 05:20:00|10719.1|10718.5|10719.2|10718.3|10719.5|10718.7|10717.9|10717.2|266
1676438700000|2023-02-15 05:25:00|10718.8|10718.2|10715|10714.1|10718.8|10718.2|10714.9|10714.1|220
1676439000000|2023-02-15 05:30:00|10715.1|10714.2|10716.5|10715.6|10716.8|10716.1|10715|10714.1|217
1676439300000|2023-02-15 05:35:00|10716.2|10715.5|10716.3|10715.4|10717.7|10716.9|10715.5|10714.7|182
1676439600000|2023-02-15 05:40:00|10716.1|10715.5|10716.2|10715.6|10717.4|10716.6|10715.7|10715|179
1676439900000|2023-02-15 05:45:00|10715.9|10715.3|10715.4|10714.8|10716|10715.3|10714.9|10714.2|148
1676440200000|2023-02-15 05:50:00|10715.5|10714.9|10715.7|10715.1|10716.2|10715.5|10714|10713.4|187
1676440500000|2023-02-15 05:55:00|10715.6|10715|10715.4|10714.8|10716.2|10715.6|10715|10714.4|243
1676440800000|2023-02-15 06:00:00|10715.5|10714.9|10715|10714.4|10717.2|10716.6|10714.5|10713.9|248
1676441100000|2023-02-15 06:05:00|10715.1|10714.5|10715.4|10714.8|10715.8|10715.1|10714.4|10713.8|187
1676441400000|2023-02-15 06:10:00|10715.5|10714.6|10718.2|10717.3|10718.2|10717.3|10714.9|10714.1|285
1676441700000|2023-02-15 06:15:00|10718.1|10717.2|10719.3|10718.4|10720.4|10719.7|10717.1|10716.3|235
1676442000000|2023-02-15 06:20:00|10719.4|10718.5|10718.5|10717.6|10719.7|10718.8|10716.8|10716.2|277
1676442300000|2023-02-15 06:25:00|10718.4|10717.8|10714.8|10714.2|10718.6|10718|10714.8|10714|221
1676442600000|2023-02-15 06:30:00|10714.9|10714.3|10708|10707.1|10715.2|10714.5|10706.6|10705.7|474
1676442900000|2023-02-15 06:35:00|10707.9|10707|10706.6|10705.7|10708.4|10707.5|10704.4|10703.5|402
1676443200000|2023-02-15 06:40:00|10706.7|10705.8|10706.3|10705.4|10708.1|10707.4|10705.3|10704.7|371
1676443500000|2023-02-15 06:45:00|10706.5|10705.6|10706.9|10706|10707.1|10706.4|10705.7|10704.8|312
1676443800000|2023-02-15 06:50:00|10707.5|10706.6|10710.6|10710|10710.7|10710|10706.7|10705.9|421
1676444100000|2023-02-15 06:55:00|10710.5|10709.9|10707.8|10706.9|10710.8|10710.2|10705.6|10704.7|350
1676444400000|2023-02-15 07:00:00|10708|10707.1|10709.8|10708.9|10713.1|10712.2|10700.5|10699.6|967
1676444700000|2023-02-15 07:05:00|10709.7|10708.8|10711.9|10711|10713|10712.4|10708.5|10707.9|751
1676445000000|2023-02-15 07:10:00|10711.8|10710.9|10713|10712.1|10714.2|10713.4|10708|10707.2|703
1676445300000|2023-02-15 07:15:00|10712.9|10712|10713.9|10713|10715.2|10714.3|10711.7|10710.8|595
1676445600000|2023-02-15 07:20:00|10713.7|10712.8|10712.7|10711.8|10715.2|10714.4|10711.7|10710.9|545
1676445900000|2023-02-15 07:25:00|10712.4|10712.1|10711.2|10710.3|10714.1|10713.3|10710|10709.4|568
1676446200000|2023-02-15 07:30:00|10711.1|10710.2|10706.1|10705.2|10713.6|10712.9|10705.5|10704.6|598
1676446500000|2023-02-15 07:35:00|10706.6|10705.7|10710.3|10709.4|10711.4|10710.5|10704.8|10703.9|676
1676446800000|2023-02-15 07:40:00|10710.4|10709.5|10718.1|10717.2|10718.2|10717.6|10710.4|10709.5|682
1676447100000|2023-02-15 07:45:00|10718.2|10717.3|10715.3|10714.7|10719.2|10718.5|10714.9|10714.2|546
1676447400000|2023-02-15 07:50:00|10715.2|10714.6|10709.5|10708.6|10716.3|10715.5|10708.9|10708|472
1676447700000|2023-02-15 07:55:00|10709.8|10709.2|10708.6|10707.7|10712.9|10712.3|10708.5|10707.6|485
1676448000000|2023-02-15 08:00:00|10708.8|10707.9|10710.2|10709.3|10712.1|10711.4|10705.2|10704.4|877
1676448300000|2023-02-15 08:05:00|10710.1|10709.2|10717.3|10716.4|10717.3|10716.6|10709.6|10708.7|825
1676448600000|2023-02-15 08:10:00|10717.2|10716.3|10717.1|10716.2|10717.7|10716.8|10714.6|10713.8|670
1676448900000|2023-02-15 08:15:00|10717|10716.1|10711.5|10710.6|10717|10716.1|10708.9|10708|643
1676449200000|2023-02-15 08:20:00|10711.7|10710.8|10710.6|10709.7|10713.2|10712.5|10709.9|10709.1|630
1676449500000|2023-02-15 08:25:00|10710.7|10709.8|10719.6|10719|10720.1|10719.5|10710|10709.2|717
1676449800000|2023-02-15 08:30:00|10719.5|10718.9|10720|10719.4|10722.2|10721.4|10717.6|10717|573
1676450100000|2023-02-15 08:35:00|10720.1|10719.5|10717.5|10716.6|10720.1|10719.5|10716.6|10715.8|534
1676450400000|2023-02-15 08:40:00|10717.4|10716.5|10722.5|10721.9|10723.8|10722.9|10716.2|10715.3|505
1676450700000|2023-02-15 08:45:00|10722.6|10722|10726.3|10725.7|10727.1|10726.5|10719.9|10719.1|646
1676451000000|2023-02-15 08:50:00|10726.4|10725.8|10728.2|10727.3|10729.2|10728.4|10725.9|10725.1|532
1676451300000|2023-02-15 08:55:00|10728.3|10727.4|10724.7|10723.8|10728.5|10727.8|10723.5|10722.6|597
1676451600000|2023-02-15 09:00:00|10724.6|10724|10721.6|10721|10725|10724.1|10718.2|10717.5|643
1676451900000|2023-02-15 09:05:00|10721.5|10720.9|10725|10724.4|10726.8|10726|10717.8|10717|480
1676452200000|2023-02-15 09:10:00|10725.2|10724.3|10724.9|10724|10729.1|10728.4|10724.4|10723.7|509
1676452500000|2023-02-15 09:15:00|10725|10724.1|10722.2|10721.3|10728.6|10727.8|10720.6|10719.7|443
1676452800000|2023-02-15 09:20:00|10722.3|10721.4|10720.1|10719.5|10722.4|10721.5|10716.9|10716|420
1676453100000|2023-02-15 09:25:00|10720|10719.4|10724|10723.1|10725.5|10724.7|10719.1|10718.5|549
1676453400000|2023-02-15 09:30:00|10723.9|10723|10726.8|10725.9|10728|10727.2|10722.9|10722|463
1676453700000|2023-02-15 09:35:00|10726.9|10726|10729.5|10728.6|10730.4|10729.6|10724.9|10724|499
1676454000000|2023-02-15 09:40:00|10729.7|10729.1|10727.4|10726.5|10730.4|10729.6|10726.1|10725.5|496
1676454300000|2023-02-15 09:45:00|10727.3|10726.7|10726.4|10725.5|10730.2|10729.4|10725.5|10724.6|405
1676454600000|2023-02-15 09:50:00|10726.5|10725.6|10727.8|10726.9|10728.4|10727.7|10725.7|10724.8|432
1676454900000|2023-02-15 09:55:00|10727.6|10726.7|10726.3|10725.4|10727.7|10727|10724.4|10723.6|474
1676455200000|2023-02-15 10:00:00|10726.2|10725.3|10725.6|10724.7|10726.7|10725.9|10724.6|10723.8|579
1676455500000|2023-02-15 10:05:00|10725.5|10724.6|10729|10728.4|10730.7|10729.9|10725.3|10724.6|379
1676455800000|2023-02-15 10:10:00|10728.9|10728.3|10732.6|10731.7|10733.3|10732.4|10727.7|10727|441
1676456100000|2023-02-15 10:15:00|10732.7|10731.8|10728.9|10728.3|10733.4|10732.8|10728.8|10728.2|400
1676456400000|2023-02-15 10:20:00|10729|10728.4|10727.8|10726.9|10729.1|10728.5|10726.2|10725.6|353
1676456700000|2023-02-15 10:25:00|10727.7|10726.8|10722.6|10721.7|10727.8|10727.1|10722.4|10721.5|406
1676457000000|2023-02-15 10:30:00|10722.7|10721.8|10725.7|10725.1|10727.1|10726.4|10722.5|10721.8|420
1676457300000|2023-02-15 10:35:00|10725.6|10725|10726|10725.4|10729.3|10728.6|10725.5|10724.7|458
1676457600000|2023-02-15 10:40:00|10725.9|10725.3|10721.5|10720.6|10726.7|10726|10721.4|10720.6|380
1676457900000|2023-02-15 10:45:00|10721.6|10720.7|10719.8|10718.9|10721.8|10721|10715.9|10715.1|480
1676458200000|2023-02-15 10:50:00|10719.9|10719|10718.6|10717.7|10720|10719.4|10717.8|10717.2|434
1676458500000|2023-02-15 10:55:00|10718.7|10718.1|10716|10715.4|10719.1|10718.2|10716|10715.4|371
1676458800000|2023-02-15 11:00:00|10716.2|10715.6|10720.2|10719.3|10720.3|10719.6|10716|10715.4|459
1676459100000|2023-02-15 11:05:00|10720.3|10719.4|10721.4|10720.8|10721.5|10720.9|10718.6|10717.8|296
1676459400000|2023-02-15 11:10:00|10721.3|10720.7|10718.9|10718|10721.3|10720.7|10718.3|10717.4|373
1676459700000|2023-02-15 11:15:00|10719|10718.1|10718.4|10717.8|10719.9|10719.1|10717.6|10716.8|330
1676460000000|2023-02-15 11:20:00|10718.3|10717.7|10721.4|10720.8|10721.6|10720.9|10718.2|10717.3|392
1676460300000|2023-02-15 11:25:00|10721.3|10720.7|10720.7|10719.8|10721.8|10721|10717|10716.4|422
1676460600000|2023-02-15 11:30:00|10720.8|10719.9|10720.5|10719.9|10724.4|10723.6|10720.1|10719.5|402
1676460900000|2023-02-15 11:35:00|10720.4|10719.8|10722|10721.4|10723.5|10722.9|10719.1|10718.2|442
1676461200000|2023-02-15 11:40:00|10722.2|10721.3|10721.4|10720.5|10724.7|10723.9|10720.7|10720|332
1676461500000|2023-02-15 11:45:00|10721.2|10720.3|10715.7|10715.1|10721.3|10720.5|10715|10714.2|385
1676461800000|2023-02-15 11:50:00|10715.6|10715|10716.8|10716.2|10718.4|10717.8|10715.4|10714.6|390
1676462100000|2023-02-15 11:55:00|10716.7|10716.1|10711.5|10710.6|10716.8|10716.2|10710.8|10709.9|442
1676462400000|2023-02-15 12:00:00|10711.4|10710.5|10714.7|10713.8|10715.3|10714.5|10710.9|10710.3|577
1676462700000|2023-02-15 12:05:00|10714.9|10714|10714|10713.4|10715.3|10714.6|10712.4|10711.8|372
1676463000000|2023-02-15 12:10:00|10714.2|10713.6|10716.5|10715.9|10718.4|10717.8|10712.5|10711.9|486
1676463300000|2023-02-15 12:15:00|10716.4|10715.8|10714.6|10713.7|10718.3|10717.7|10713.9|10713.3|363
1676463600000|2023-02-15 12:20:00|10714.5|10713.6|10714.2|10713.3|10716.1|10715.3|10712.8|10712|371
1676463900000|2023-02-15 12:25:00|10714.3|10713.6|10712.9|10712.3|10715.5|10714.9|10712.6|10712|395
1676464200000|2023-02-15 12:30:00|10712.8|10712.2|10712.2|10711.6|10713.4|10712.8|10709.6|10709|389
1676464500000|2023-02-15 12:35:00|10712.1|10711.5|10710|10709.4|10712.6|10712|10710|10709.4|241
1676464800000|2023-02-15 12:40:00|10710.1|10709.2|10711|10710.4|10711|10710.4|10707.2|10706.6|497
1676465100000|2023-02-15 12:45:00|10711.1|10710.5|10707.6|10706.7|10712.1|10711.3|10707.6|10706.7|476
1676465400000|2023-02-15 12:50:00|10707.7|10706.8|10704.5|10703.9|10708.2|10707.3|10703.6|10702.9|526
1676465700000|2023-02-15 12:55:00|10704|10703.4|10698.1|10697.2|10704|10703.4|10697.2|10696.5|649
1676466000000|2023-02-15 13:00:00|10697.8|10696.9|10701|10700.4|10703.3|10702.6|10697.5|10696.9|629
1676466300000|2023-02-15 13:05:00|10701.2|10700.6|10702.3|10701.7|10703.1|10702.4|10700.9|10700.2|542
1676466600000|2023-02-15 13:10:00|10702.5|10701.9|10700|10699.4|10703.3|10702.6|10698.4|10697.7|540
1676466900000|2023-02-15 13:15:00|10700.2|10699.3|10705.3|10704.7|10705.4|10704.8|10699.5|10698.7|456
1676467200000|2023-02-15 13:20:00|10705.2|10704.6|10698|10697.1|10705.5|10704.7|10696.6|10696|580
1676467500000|2023-02-15 13:25:00|10698.1|10697.2|10700.4|10695.3|10701.6|10699.4|10695.5|10694.9|747
1676467800000|2023-02-15 13:30:00|10700.9|10694.9|10686.7|10685.8|10700.9|10694.9|10675.4|10673|1985
1676468100000|2023-02-15 13:35:00|10686.9|10686|10677.2|10676.3|10693|10692.4|10674.6|10673.7|1465
1676468400000|2023-02-15 13:40:00|10677.1|10676.5|10691.7|10691.1|10691.9|10691.2|10675.1|10674.5|1329
1676468700000|2023-02-15 13:45:00|10692.3|10691.4|10698.7|10697.8|10700.5|10699.6|10684.9|10684.2|1427
1676469000000|2023-02-15 13:50:00|10698.4|10697.7|10699.4|10698.5|10706.4|10705.6|10696.6|10695.7|1228
1676469300000|2023-02-15 13:55:00|10699.3|10698.4|10683.5|10682.6|10699.5|10698.6|10681.5|10680.9|1133
1676469600000|2023-02-15 14:00:00|10683.4|10682.8|10686.2|10685.3|10689.1|10688.4|10681.7|10681|1168
1676469900000|2023-02-15 14:05:00|10686.1|10685.5|10682|10681.4|10686.9|10686.2|10678.4|10677.8|896
1676470200000|2023-02-15 14:10:00|10682.4|10681.8|10682.1|10681.2|10689.7|10688.8|10682|10680.8|863
1676470500000|2023-02-15 14:15:00|10682|10681.1|10683.9|10683|10687.3|10686.6|10681.1|10680.4|1023
1676470800000|2023-02-15 14:20:00|10683.8|10683.2|10667.4|10666.8|10684.6|10683.9|10666.5|10665.9|1061
1676471100000|2023-02-15 14:25:00|10667.5|10666.9|10676.8|10675.9|10677.2|10676.4|10666.2|10665.6|966
1676471400000|2023-02-15 14:30:00|10677|10676.1|10680.7|10680.1|10684.2|10683.4|10674.1|10673.5|1037
1676471700000|2023-02-15 14:35:00|10680.6|10680|10679.2|10678.6|10685.8|10685.1|10678.2|10677.5|965
1676472000000|2023-02-15 14:40:00|10679.5|10678.9|10678.2|10677.6|10683.3|10682.4|10674.5|10673.9|1025
1676472300000|2023-02-15 14:45:00|10677.7|10677.1|10677.9|10677.3|10680.1|10679.5|10674.1|10673.2|1019
1676472600000|2023-02-15 14:50:00|10678.6|10677.7|10671.1|10670.5|10679.1|10678.3|10669.7|10669.1|982
1676472900000|2023-02-15 14:55:00|10671|10670.4|10669.6|10669|10675.3|10674.7|10668.9|10668.3|774
1676473200000|2023-02-15 15:00:00|10669.7|10669.1|10675.1|10674.5|10676.3|10675.6|10668.8|10668.1|961
1676473500000|2023-02-15 15:05:00|10675|10674.4|10676.4|10675.8|10678.3|10677.4|10673.3|10672.4|941
1676473800000|2023-02-15 15:10:00|10676.2|10675.6|10673.7|10673.1|10677.6|10677|10670.5|10669.9|861
1676474100000|2023-02-15 15:15:00|10673.8|10673.2|10683.1|10682.5|10683.8|10683.2|10673.6|10673|754
1676474400000|2023-02-15 15:20:00|10683.2|10682.6|10676.3|10675.7|10685|10684.4|10675.6|10675|729
1676474700000|2023-02-15 15:25:00|10676.1|10675.5|10673.3|10672.7|10677.6|10677|10671.6|10671|729
1676475000000|2023-02-15 15:30:00|10673.4|10672.8|10677.6|10677|10679.1|10678.2|10671.1|10670.5|884
1676475300000|2023-02-15 15:35:00|10677.5|10676.9|10675.7|10675.1|10679.5|10678.9|10674.1|10673.5|830
1676475600000|2023-02-15 15:40:00|10675.6|10675|10671.1|10670.5|10676.7|10676.1|10671|10670.4|708
1676475900000|2023-02-15 15:45:00|10671.3|10670.7|10669.6|10669|10674.2|10673.3|10667.1|10666.5|864
1676476200000|2023-02-15 15:50:00|10669.4|10668.8|10676.1|10675.5|10676.2|10675.6|10665.5|10664.8|877
1676476500000|2023-02-15 15:55:00|10676|10675.4|10676.4|10675.8|10676.5|10675.9|10670.3|10669.7|794
1676476800000|2023-02-15 16:00:00|10676|10675.4|10680.8|10680.2|10680.9|10680.3|10675.2|10674.6|750
1676477100000|2023-02-15 16:05:00|10680.7|10680.1|10683.2|10682.6|10688.1|10687.5|10680.7|10680.1|778
1676477400000|2023-02-15 16:10:00|10683.4|10682.8|10682.1|10681.5|10685.9|10685|10681.6|10681|535
1676477700000|2023-02-15 16:15:00|10682.4|10681.8|10677.6|10677|10682.9|10682.3|10675|10674.2|693
1676478000000|2023-02-15 16:20:00|10678|10677.4|10672.1|10671.5|10678|10677.4|10671|10670.3|646
1676478300000|2023-02-15 16:25:00|10672|10671.4|10671.6|10671|10672.7|10672|10669.1|10668.4|640
1676478600000|2023-02-15 16:30:00|10671.7|10671.1|10668.5|10667.9|10674.3|10673.6|10667.5|10666.9|660
1676478900000|2023-02-15 16:35:00|10668.4|10667.8|10675.3|10674.7|10677.9|10677.1|10667.7|10667.1|585
1676479200000|2023-02-15 16:40:00|10675.5|10674.9|10682.7|10682.1|10684|10683.3|10675.5|10674.9|595
1676479500000|2023-02-15 16:45:00|10682.8|10682.2|10685.2|10684.6|10685.5|10684.9|10680.2|10679.6|512
1676479800000|2023-02-15 16:50:00|10685.1|10684.5|10681.6|10680.7|10686.1|10685.5|10681|10680.3|614
1676480100000|2023-02-15 16:55:00|10681.8|10680.9|10682.7|10681.8|10685.3|10684.7|10681.6|10680.8|518
1676480400000|2023-02-15 17:00:00|10682.8|10681.9|10678.2|10677.6|10682.8|10682.1|10678.1|10677.4|452
1676480700000|2023-02-15 17:05:00|10678.1|10677.5|10671.3|10670.7|10678.3|10677.6|10670.9|10670.3|508
1676481000000|2023-02-15 17:10:00|10671.2|10670.6|10671.7|10671.1|10674|10673.2|10670.9|10670.3|553
1676481300000|2023-02-15 17:15:00|10671.6|10671|10670.8|10669.9|10671.8|10671.1|10669.7|10669.1|505
1676481600000|2023-02-15 17:20:00|10670.9|10670|10670.8|10669.9|10671.8|10671.1|10669|10668.1|419
1676481900000|2023-02-15 17:25:00|10670.6|10670|10666.7|10665.8|10673.2|10672.3|10666.5|10665.8|420
1676482200000|2023-02-15 17:30:00|10666.9|10666|10664.7|10663.8|10667.4|10666.5|10662.2|10661.6|419
1676482500000|2023-02-15 17:35:00|10664.6|10664|10665.6|10664.7|10666.9|10666.1|10663.4|10662.8|673
1676482800000|2023-02-15 17:40:00|10665.7|10664.8|10668|10667.1|10669|10668.2|10665.1|10664.4|481
1676483100000|2023-02-15 17:45:00|10668.1|10667.2|10666.5|10665.6|10668.6|10667.8|10665.5|10664.7|350
1676483400000|2023-02-15 17:50:00|10666.6|10666|10668.9|10668|10669|10668.3|10666.3|10665.5|404
1676483700000|2023-02-15 17:55:00|10668.8|10668.2|10667.4|10666.5|10669.9|10669.3|10665.3|10664.6|426
1676484000000|2023-02-15 18:00:00|10667.5|10666.6|10663|10662.4|10667.9|10667.3|10662.4|10661.7|476
1676484300000|2023-02-15 18:05:00|10662.7|10662.1|10667.5|10666.6|10668.6|10667.7|10660.9|10660.1|452
1676484600000|2023-02-15 18:10:00|10667.4|10666.5|10669.8|10668.9|10670.2|10669.3|10665.9|10665|378
1676484900000|2023-02-15 18:15:00|10669.9|10669|10671.5|10670.9|10672.7|10671.8|10668|10667.1|358
1676485200000|2023-02-15 18:20:00|10671.8|10671.2|10674.7|10673.8|10675.1|10674.4|10670.8|10669.9|463
1676485500000|2023-02-15 18:25:00|10674.6|10673.7|10673.6|10673|10674.9|10674.3|10671.8|10671.1|380
1676485800000|2023-02-15 18:30:00|10673.7|10673.1|10671.6|10670.7|10675.5|10674.7|10670.7|10669.8|387
1676486100000|2023-02-15 18:35:00|10671.7|10670.8|10669.9|10669|10672.4|10671.5|10667.8|10667|377
1676486400000|2023-02-15 18:40:00|10669.8|10669.2|10674.4|10673.5|10674.8|10674.2|10668.7|10668|340
1676486700000|2023-02-15 18:45:00|10674.5|10673.6|10677.4|10676.5|10678.6|10677.9|10674.4|10673.5|451
1676487000000|2023-02-15 18:50:00|10677.5|10676.6|10676.7|10676.1|10677.6|10676.8|10675.6|10674.9|253
1676487300000|2023-02-15 18:55:00|10676.8|10676.2|10676.2|10675.3|10677.7|10677.1|10674.9|10674.3|249
1676487600000|2023-02-15 19:00:00|10676.3|10675.4|10679.1|10678.5|10680.4|10679.7|10675.9|10675|467
1676487900000|2023-02-15 19:05:00|10679.2|10678.3|10682.6|10681.7|10683.1|10682.3|10678.8|10677.9|363
1676488200000|2023-02-15 19:10:00|10682.5|10681.6|10683.3|10682.7|10683.8|10683|10681.4|10680.6|340
1676488500000|2023-02-15 19:15:00|10683.4|10682.8|10683.2|10682.3|10684.1|10683.3|10682|10681.4|411
1676488800000|2023-02-15 19:20:00|10683.1|10682.2|10685.5|10684.6|10685.9|10685.1|10682.9|10682.1|229
1676489100000|2023-02-15 19:25:00|10685.4|10684.5|10685.3|10684.7|10685.7|10684.8|10682.9|10682.1|272
1676489400000|2023-02-15 19:30:00|10685.4|10684.8|10685.8|10685.2|10686.8|10686|10684|10683.3|283
1676489700000|2023-02-15 19:35:00|10686|10685.1|10685.2|10684.3|10686.6|10686|10684.8|10684|223
1676490000000|2023-02-15 19:40:00|10685|10684.4|10684.5|10683.9|10686.4|10685.8|10684.2|10683.5|251
1676490300000|2023-02-15 19:45:00|10684.7|10683.8|10682.8|10681.9|10684.9|10684.3|10681.7|10681.1|245
1676490600000|2023-02-15 19:50:00|10683|10682.2|10680.9|10680|10683|10682.4|10679.1|10678.5|361
1676490900000|2023-02-15 19:55:00|10680.7|10680.1|10681.3|10680.7|10681.6|10681|10679.1|10678.5|348
1676491200000|2023-02-15 20:00:00|10681.5|10680.9|10683.1|10682.5|10683.6|10683|10681.5|10680.8|231
1676491500000|2023-02-15 20:05:00|10683.2|10682.6|10683.4|10682.5|10683.4|10682.6|10681.7|10681|198
1676491800000|2023-02-15 20:10:00|10683.3|10682.4|10682|10681.1|10684.2|10683.5|10681.8|10681|236
1676492100000|2023-02-15 20:15:00|10681.9|10681|10680.9|10680.3|10682.9|10682.3|10680.7|10679.9|181
1676492400000|2023-02-15 20:20:00|10681.2|10680.6|10681.4|10680.8|10682.7|10682|10680.8|10680.2|220
1676492700000|2023-02-15 20:25:00|10681.3|10680.7|10682.5|10681.6|10682.5|10681.8|10680.1|10679.4|215
1676493000000|2023-02-15 20:30:00|10682.4|10681.5|10682.8|10682.2|10683.3|10682.7|10682.2|10681.5|225
1676493300000|2023-02-15 20:35:00|10682.7|10682.1|10682.2|10681.6|10683.2|10682.6|10681.7|10681|247
1676493600000|2023-02-15 20:40:00|10682.3|10681.7|10684.3|10683.7|10684.4|10683.8|10682.3|10681.7|317
1676493900000|2023-02-15 20:45:00|10684.2|10683.6|10686.2|10685.6|10687.3|10686.7|10684.1|10683.4|310
1676494200000|2023-02-15 20:50:00|10686.5|10685.9|10687.5|10686.9|10687.7|10687.1|10686|10685.3|372
1676494500000|2023-02-15 20:55:00|10687.6|10686.7|10690.6|10690|10690.7|10690.1|10686.5|10685.9|324
1676494800000|2023-02-15 21:00:00|10690.4|10689.8|10690.2|10689.3|10690.8|10690.1|10688.2|10687.4|192
1676495100000|2023-02-15 21:05:00|10690.3|10689.4|10690.2|10689.3|10690.6|10689.9|10689.5|10688.7|107
1676495400000|2023-02-15 21:10:00|10690.3|10689.4|10690.2|10689.6|10690.9|10690.1|10689.7|10689|113
1676495700000|2023-02-15 21:15:00|10690.3|10689.7|10691.2|10690.6|10691.9|10691.3|10690.1|10689.3|90
1676496000000|2023-02-15 21:20:00|10691.3|10690.7|10690.7|10690.1|10691.7|10690.9|10689.5|10688.6|191
1676496300000|2023-02-15 21:25:00|10690.6|10690|10690.3|10689.7|10691.3|10690.5|10690|10689.3|235
1676496600000|2023-02-15 21:30:00|10690.2|10689.6|10690.8|10689.9|10690.8|10690.1|10689.7|10689.1|89
1676496900000|2023-02-15 21:35:00|10690.9|10690|10689.3|10688.7|10691.1|10690.3|10689.1|10688.4|122
1676497200000|2023-02-15 21:40:00|10689.4|10688.8|10689.2|10688.3|10689.6|10688.9|10687.9|10687|116
1676497500000|2023-02-15 21:45:00|10689|10688.1|10689|10688.1|10689.4|10688.6|10688.6|10687.7|44
1676497800000|2023-02-15 21:50:00|10688.9|10688|10688.4|10687.5|10689.2|10688.4|10688.3|10687.4|69
1676498100000|2023-02-15 21:55:00|10688.2|10687.3|10691.9|10686.6|10692.3|10687.8|10687.7|10685.8|249
1676498400000|2023-02-15 22:00:00|10692.2|10686.2|10694.3|10688.3|10695.1|10689.1|10692.2|10686.2|32
1676498700000|2023-02-15 22:05:00|10694.4|10688.4|10693.4|10687.4|10694.4|10688.4|10693.2|10687.2|37
1676499000000|2023-02-15 22:10:00|10693.3|10687.3|10692.7|10688.6|10694|10689.8|10692.3|10686.6|531
1676499300000|2023-02-15 22:15:00|10693|10688.5|10692.8|10688|10693.5|10688.7|10692.8|10687.8|362
1676499600000|2023-02-15 22:20:00|10692.9|10687.9|10692|10688.1|10693|10689|10691.6|10687.7|383
1676499900000|2023-02-15 22:25:00|10692.1|10688|10692.3|10688|10692.7|10688.3|10691.2|10687.7|389
1676500200000|2023-02-15 22:30:00|10692.5|10687.9|10691.7|10687.4|10692.8|10688.7|10690.5|10685.8|531
1676500500000|2023-02-15 22:35:00|10691.5|10686.9|10689.6|10687.5|10691.7|10688|10689.1|10685.7|1151
1676500800000|2023-02-15 22:40:00|10689.9|10687.9|10690.7|10689|10691.1|10689.4|10689.6|10687.3|1133
1676501100000|2023-02-15 22:45:00|10690.8|10688.9|10690.4|10688|10692.6|10689.2|10687|10681.1|910
1676501400000|2023-02-15 22:50:00|10690.6|10687.8|10690.3|10688|10691.3|10688.8|10690|10686.2|1861
1676501700000|2023-02-15 22:55:00|10690.7|10687.9|10690.4|10687.4|10692|10688.8|10689.7|10686|389
1676502000000|2023-02-15 23:00:00|10690.6|10687.3|10692.5|10688.5|10694.6|10690.1|10688.9|10682.9|227
1676502300000|2023-02-15 23:05:00|10691.1|10689.9|10691.2|10689.6|10692|10690|10689.9|10688.3|116
1676502600000|2023-02-15 23:10:00|10691.1|10689.8|10690.1|10688.1|10691.6|10690.1|10689.4|10687.9|301
1676502900000|2023-02-15 23:15:00|10690.2|10688.5|10688.4|10687.3|10690.2|10688.8|10688.3|10687.2|210
1676503200000|2023-02-15 23:20:00|10688.2|10687.2|10687.4|10686.2|10688.6|10687.4|10687.2|10685.9|231
1676503500000|2023-02-15 23:25:00|10687.8|10686.5|10689.1|10687.9|10689.4|10688.1|10687.3|10686.1|143
1676503800000|2023-02-15 23:30:00|10688.9|10688|10689.1|10687.8|10691|10689.8|10688.7|10687.6|310
1676504100000|2023-02-15 23:35:00|10689.2|10687.7|10690.8|10689.4|10691.9|10690.6|10689.1|10687.1|372
1676504400000|2023-02-15 23:40:00|10690.7|10689.3|10690.5|10689.3|10691.8|10690.6|10690|10688.6|250
1676504700000|2023-02-15 23:45:00|10690.6|10689.4|10689.8|10688.9|10690.6|10689.5|10688.9|10687.7|350
1676505000000|2023-02-15 23:50:00|10689.7|10688.8|10691.9|10691|10692|10691.1|10689.7|10688.6|111
1676505300000|2023-02-15 23:55:00|10692|10690.8|10691.9|10691|10692.9|10692|10690.9|10689.7|225
1676505600000|2023-02-16 00:00:00|10691.8|10690.9|10694.1|10693.2|10694.5|10693.8|10691.8|10690.9|283
1676505900000|2023-02-16 00:05:00|10694|10693.1|10694.9|10694|10696|10695.1|10693.7|10692.8|301
1676506200000|2023-02-16 00:10:00|10695|10694.1|10693.5|10692.6|10695.1|10694.2|10692.4|10691.6|231
1676506500000|2023-02-16 00:15:00|10693.6|10692.7|10692|10691.1|10693.9|10693|10691.3|10690.6|237
1676506800000|2023-02-16 00:20:00|10692.4|10691.5|10692|10691.1|10692.5|10691.8|10690.8|10690.1|212
1676507100000|2023-02-16 00:25:00|10691.9|10691|10691|10690.1|10692.6|10691.9|10690.5|10689.6|180
1676507400000|2023-02-16 00:30:00|10690.9|10690|10688|10687.4|10691|10690.1|10685|10684.1|532
1676507700000|2023-02-16 00:35:00|10687.5|10686.9|10690.7|10689.8|10691.8|10691.1|10686.9|10686|356
1676508000000|2023-02-16 00:40:00|10690.8|10689.9|10685.9|10685|10690.8|10690.1|10685.8|10684.9|430
1676508300000|2023-02-16 00:45:00|10686|10685.1|10686.4|10685.5|10688.6|10687.7|10685.1|10684.5|423
1676508600000|2023-02-16 00:50:00|10686.3|10685.4|10690|10689.1|10690.7|10689.8|10686.3|10685.4|422
1676508900000|2023-02-16 00:55:00|10689.7|10688.8|10689.7|10689.1|10691.7|10690.8|10689|10688.3|397
1676509200000|2023-02-16 01:00:00|10689.9|10689|10689.9|10689|10690.1|10689.5|10687.2|10686.5|454
1676509500000|2023-02-16 01:05:00|10689.8|10688.9|10689.7|10689.1|10692.3|10691.6|10689.2|10688.5|364
1676509800000|2023-02-16 01:10:00|10689.8|10689.2|10691.6|10690.7|10692.1|10691.3|10689.7|10689.1|256
1676510100000|2023-02-16 01:15:00|10691.4|10690.5|10693|10692.1|10693.9|10693.1|10691.4|10690.5|375
1676510400000|2023-02-16 01:20:00|10692.9|10692.3|10695|10694.1|10696|10695.1|10692.9|10692.2|341
1676510700000|2023-02-16 01:25:00|10694.7|10693.8|10698.6|10697.7|10698.6|10697.7|10694.4|10693.5|274
1676511000000|2023-02-16 01:30:00|10698.5|10697.6|10701.2|10700.3|10705.4|10704.7|10697.8|10697|511
1676511300000|2023-02-16 01:35:00|10701.1|10700.2|10704.9|10704|10705.2|10704.4|10698.7|10698|454
1676511600000|2023-02-16 01:40:00|10705|10704.1|10706.7|10705.8|10708.6|10707.8|10704.5|10703.7|590
1676511900000|2023-02-16 01:45:00|10706.6|10705.7|10706.9|10706|10707.9|10707|10703.8|10702.9|547
1676512200000|2023-02-16 01:50:00|10707|10706.1|10707|10706.1|10707.5|10706.7|10704.9|10704|353
1676512500000|2023-02-16 01:55:00|10707.1|10706.2|10705.4|10704.5|10708.1|10707.3|10705.2|10704.4|423
1676512800000|2023-02-16 02:00:00|10705.2|10704.3|10706.5|10705.6|10707|10706.2|10703.6|10702.9|311
1676513100000|2023-02-16 02:05:00|10706.3|10705.4|10704.4|10703.8|10706.5|10705.8|10704.1|10703.5|286
1676513400000|2023-02-16 02:10:00|10704.9|10704.3|10704.8|10704.2|10705|10704.3|10703.6|10702.9|225
1676513700000|2023-02-16 02:15:00|10705.1|10704.5|10705|10704.1|10705.6|10704.7|10703.8|10702.9|199
1676514000000|2023-02-16 02:20:00|10704.9|10704|10703.2|10702.6|10706.7|10706.1|10703|10702.2|365
1676514300000|2023-02-16 02:25:00|10703.5|10702.5|10704.9|10704.3|10705.6|10704.8|10703.1|10702.4|222
1676514600000|2023-02-16 02:30:00|10704.6|10704|10708.6|10707.7|10708.8|10707.9|10703.8|10703|403
1676514900000|2023-02-16 02:35:00|10708.7|10707.8|10714.5|10713.6|10715.5|10714.7|10708.4|10707.5|626
1676515200000|2023-02-16 02:40:00|10714.4|10713.5|10713.6|10712.7|10715.1|10714.2|10712.9|10712|327
1676515500000|2023-02-16 02:45:00|10713.8|10712.9|10712.4|10711.8|10713.9|10713.2|10710.8|10710.2|323
1676515800000|2023-02-16 02:50:00|10712.5|10711.9|10712.9|10712.3|10713.3|10712.7|10712.1|10711.5|198
1676516100000|2023-02-16 02:55:00|10713|10712.4|10712.9|10712.3|10714.5|10713.9|10711.4|10710.5|324
1676516400000|2023-02-16 03:00:00|10713|10712.4|10710.7|10709.8|10713.2|10712.5|10710.4|10709.7|235
1676516700000|2023-02-16 03:05:00|10710.8|10709.9|10710.7|10710.1|10712|10711.1|10709.9|10709.1|205
1676517000000|2023-02-16 03:10:00|10710.8|10710.2|10709.5|10708.6|10711.7|10710.8|10708.6|10708|238
1676517300000|2023-02-16 03:15:00|10709.4|10708.5|10710.4|10709.8|10710.9|10710.1|10709|10708.2|212
1676517600000|2023-02-16 03:20:00|10710.3|10709.7|10709.2|10708.6|10712.1|10711.3|10709.2|10708.5|223
1676517900000|2023-02-16 03:25:00|10709.3|10708.7|10709|10708.1|10709.6|10708.8|10708.2|10707.3|160
1676518200000|2023-02-16 03:30:00|10709.1|10708.2|10709.4|10708.5|10710.5|10709.6|10708.9|10708.1|165
1676518500000|2023-02-16 03:35:00|10709.5|10708.6|10709.2|10708.6|10710.3|10709.6|10708.9|10708.2|288
1676518800000|2023-02-16 03:40:00|10709.3|10708.7|10708.7|10707.8|10710.1|10709.3|10708.3|10707.6|227
1676519100000|2023-02-16 03:45:00|10708.8|10707.9|10709.4|10708.8|10710|10709.2|10708.3|10707.6|206
1676519400000|2023-02-16 03:50:00|10709.3|10708.7|10708.3|10707.7|10709.9|10709.2|10707.9|10707.3|221
1676519700000|2023-02-16 03:55:00|10708.5|10707.9|10709.9|10709.3|10710|10709.4|10708.2|10707.5|168
1676520000000|2023-02-16 04:00:00|10710|10709.4|10708.9|10708.3|10710.3|10709.7|10708.9|10708.3|179
1676520300000|2023-02-16 04:05:00|10709.1|10708.2|10710.1|10709.5|10710.5|10709.9|10709.1|10708.2|142
1676520600000|2023-02-16 04:10:00|10710.2|10709.6|10709.6|10709|10710.9|10710.1|10709.5|10708.8|168
1676520900000|2023-02-16 04:15:00|10709.7|10709.1|10709.3|10708.4|10711|10710.1|10709.2|10708.4|147
1676521200000|2023-02-16 04:20:00|10709.4|10708.5|10708.6|10708|10709.7|10708.8|10708.2|10707.4|94
1676521500000|2023-02-16 04:25:00|10708.5|10707.9|10709.7|10709.1|10710.5|10709.6|10708.1|10707.5|136
1676521800000|2023-02-16 04:30:00|10709.8|10709.2|10708.9|10708|10711|10710.3|10708.9|10708|162
1676522100000|2023-02-16 04:35:00|10708.8|10708.2|10709.1|10708.5|10709.3|10708.6|10708.1|10707.4|130
1676522400000|2023-02-16 04:40:00|10709.2|10708.3|10707.7|10707.1|10709.9|10709|10707.2|10706.6|206
1676522700000|2023-02-16 04:45:00|10707.8|10707.2|10709.8|10708.9|10710.3|10709.6|10707.5|10706.9|257
1676523000000|2023-02-16 04:50:00|10709.9|10709|10709.2|10708.6|10710.1|10709.4|10708.6|10708|207
1676523300000|2023-02-16 04:55:00|10709.1|10708.5|10707.7|10706.8|10709.4|10708.7|10707.3|10706.7|117
1676523600000|2023-02-16 05:00:00|10707.6|10706.7|10708|10707.1|10709|10708.4|10707.3|10706.7|200
1676523900000|2023-02-16 05:05:00|10708.1|10707.2|10707.2|10706.3|10708.3|10707.5|10706.1|10705.4|162
1676524200000|2023-02-16 05:10:00|10707|10706.4|10706.1|10705.2|10707.3|10706.7|10705.6|10704.9|160
1676524500000|2023-02-16 05:15:00|10706|10705.4|10705.6|10705|10706.1|10705.5|10705.1|10704.3|174
1676524800000|2023-02-16 05:20:00|10705.5|10704.9|10703|10702.1|10705.5|10704.9|10701.9|10701.1|267
1676525100000|2023-02-16 05:25:00|10702.9|10702.3|10703.9|10703|10704.3|10703.5|10702.6|10701.8|176
1676525400000|2023-02-16 05:30:00|10703.8|10702.9|10701.6|10700.7|10704.8|10703.9|10701.3|10700.6|216
1676525700000|2023-02-16 05:35:00|10701.5|10700.9|10704.6|10704|10705.1|10704.3|10701.4|10700.7|221
1676526000000|2023-02-16 05:40:00|10704.7|10704.1|10706.4|10705.5|10706.5|10705.7|10704|10703.2|140
1676526300000|2023-02-16 05:45:00|10706.5|10705.6|10706.2|10705.6|10707|10706.3|10704.9|10704|209
1676526600000|2023-02-16 05:50:00|10706.1|10705.5|10706.9|10706.3|10707.5|10706.7|10706.1|10705.3|148
1676526900000|2023-02-16 05:55:00|10706.6|10706|10705.9|10705|10707.8|10707.1|10705.9|10705|149
1676527200000|2023-02-16 06:00:00|10706|10705.1|10707.8|10707.2|10709.4|10708.6|10705.9|10705|277
1676527500000|2023-02-16 06:05:00|10707.7|10707.1|10702.7|10701.8|10708|10707.1|10702.5|10701.8|304
1676527800000|2023-02-16 06:10:00|10702.6|10701.7|10701.5|10700.6|10703.9|10703|10700.5|10699.7|241
1676528100000|2023-02-16 06:15:00|10701.3|10700.4|10703.8|10702.9|10704.9|10704.1|10701|10700.2|227
1676528400000|2023-02-16 06:20:00|10703.9|10703|10705.1|10704.5|10705.4|10704.7|10702.2|10701.4|269
1676528700000|2023-02-16 06:25:00|10704.8|10704.2|10702.8|10701.9|10704.9|10704.3|10701.6|10701|304
1676529000000|2023-02-16 06:30:00|10703.1|10702.2|10702.5|10701.9|10704|10703.2|10701|10700.3|272
1676529300000|2023-02-16 06:35:00|10702.7|10701.8|10699.2|10698.3|10704.3|10703.7|10699.1|10698.3|276
1676529600000|2023-02-16 06:40:00|10699.3|10698.4|10697.3|10696.4|10699.3|10698.5|10696.7|10695.8|334
1676529900000|2023-02-16 06:45:00|10697.4|10696.5|10702.3|10701.4|10703.1|10702.2|10697.4|10696.5|334
1676530200000|2023-02-16 06:50:00|10702.2|10701.3|10700.3|10699.4|10704.2|10703.2|10698.9|10698|395
1676530500000|2023-02-16 06:55:00|10700.6|10699.7|10700.1|10699.2|10702.9|10702.1|10699.3|10698.4|377
1676530800000|2023-02-16 07:00:00|10700.2|10699.1|10701.4|10700.5|10702.9|10701.9|10697.3|10696.4|587
1676531100000|2023-02-16 07:05:00|10701.5|10700.6|10702.1|10701.2|10703.9|10703.3|10699.9|10699|507
1676531400000|2023-02-16 07:10:00|10702.2|10701.3|10701.7|10701.1|10703.8|10703.1|10700.1|10699.5|438
1676531700000|2023-02-16 07:15:00|10701.8|10700.9|10705.7|10704.8|10706.3|10705.6|10700.7|10700|514
1676532000000|2023-02-16 07:20:00|10705.8|10704.9|10708|10707.1|10709.4|10708.6|10704.8|10704.1|551
1676532300000|2023-02-16 07:25:00|10707.9|10707|10708.1|10707.5|10708.2|10707.6|10705.7|10704.9|384
1676532600000|2023-02-16 07:30:00|10708|10707.4|10707.7|10706.8|10709.1|10708.4|10706.3|10705.5|418
1676532900000|2023-02-16 07:35:00|10707.5|10706.9|10708.1|10707.5|10708.4|10707.8|10706.7|10705.9|416
1676533200000|2023-02-16 07:40:00|10708.2|10707.6|10707.6|10706.7|10710.1|10709.3|10706.9|10706.2|469
1676533500000|2023-02-16 07:45:00|10707.5|10706.6|10708.3|10707.7|10708.8|10708.2|10706.6|10706|397
1676533800000|2023-02-16 07:50:00|10708.4|10707.8|10710.1|10709.5|10710.2|10709.6|10706.1|10705.3|378
1676534100000|2023-02-16 07:55:00|10710|10709.4|10709.5|10708.6|10711|10710.1|10707.3|10706.6|422
1676534400000|2023-02-16 08:00:00|10709.3|10708.7|10706.3|10705.4|10709.7|10709|10702.9|10702.3|727
1676534700000|2023-02-16 08:05:00|10706.4|10705.5|10710.7|10709.8|10712.2|10711.3|10705.3|10704.5|660
1676535000000|2023-02-16 08:10:00|10710.6|10709.7|10708.7|10708.1|10710.9|10710|10705.6|10704.9|582
1676535300000|2023-02-16 08:15:00|10708.8|10707.9|10714.2|10713.6|10719|10718.1|10708.4|10707.8|765
1676535600000|2023-02-16 08:20:00|10714.3|10713.7|10717.3|10716.7|10718.4|10717.8|10714|10713.2|472
1676535900000|2023-02-16 08:25:00|10717.5|10716.9|10719.4|10718.8|10722.9|10722.2|10717.2|10716.5|563
1676536200000|2023-02-16 08:30:00|10719.6|10719|10711.5|10710.6|10719.7|10719|10711.2|10710.3|674
1676536500000|2023-02-16 08:35:00|10711.8|10710.9|10709.1|10708.2|10712|10711.1|10707.6|10706.8|587
1676536800000|2023-02-16 08:40:00|10708.9|10708|10709.4|10708.5|10711.8|10710.9|10707.9|10707|411
1676537100000|2023-02-16 08:45:00|10709.3|10708.4|10705.7|10705.1|10709.9|10709.1|10705|10704.3|453
1676537400000|2023-02-16 08:50:00|10705.6|10705|10705.7|10705.1|10706|10705.4|10701|10700.4|446
1676537700000|2023-02-16 08:55:00|10705.8|10705.2|10707.4|10706.5|10711.2|10710.5|10705.4|10704.6|463
1676538000000|2023-02-16 09:00:00|10707.2|10706.3|10705.1|10704.2|10708.4|10707.7|10703.1|10702.2|611
1676538300000|2023-02-16 09:05:00|10705.3|10704.4|10710.7|10709.8|10713.4|10712.7|10704.7|10703.8|546
1676538600000|2023-02-16 09:10:00|10710.6|10709.7|10708.2|10707.3|10710.7|10710|10707.4|10706.8|468
1676538900000|2023-02-16 09:15:00|10708.3|10707.4|10703.3|10702.7|10708.8|10708.1|10703.3|10702.7|488
1676539200000|2023-02-16 09:20:00|10703.1|10702.5|10700.9|10700.3|10703.8|10703|10700.4|10699.7|491
1676539500000|2023-02-16 09:25:00|10701|10700.4|10701.7|10701.1|10703.6|10702.8|10698.4|10697.8|501
1676539800000|2023-02-16 09:30:00|10701.6|10701|10694.5|10693.6|10702.1|10701.3|10694.3|10693.6|567
1676540100000|2023-02-16 09:35:00|10694.2|10693.3|10694.6|10694|10695.4|10694.6|10691.2|10690.3|600
1676540400000|2023-02-16 09:40:00|10694.7|10694.1|10695.2|10694.6|10695.3|10694.7|10691.4|10690.8|469
1676540700000|2023-02-16 09:45:00|10695.5|10694.9|10694.3|10693.7|10697|10696.3|10691.2|10690.5|461
1676541000000|2023-02-16 09:50:00|10694.7|10694.1|10694.5|10693.6|10694.8|10694.1|10689.5|10688.6|525
1676541300000|2023-02-16 09:55:00|10694.6|10693.7|10701|10700.1|10701.3|10700.5|10694.6|10693.7|379
1676541600000|2023-02-16 10:00:00|10700.9|10700|10703.4|10702.5|10703.4|10702.6|10700.2|10699.6|502
1676541900000|2023-02-16 10:05:00|10703.6|10702.7|10704.6|10703.7|10707.3|10706.5|10703.3|10702.4|468
1676542200000|2023-02-16 10:10:00|10704.5|10703.6|10706.3|10705.4|10707.5|10706.7|10704|10703.1|397
1676542500000|2023-02-16 10:15:00|10706.4|10705.5|10709.2|10708.3|10709.9|10709.2|10706.3|10705.4|367
1676542800000|2023-02-16 10:20:00|10709.3|10708.4|10703.7|10703.1|10709.3|10708.6|10703.5|10702.8|339
1676543100000|2023-02-16 10:25:00|10704|10703.4|10707.8|10706.9|10709.2|10708.4|10703.5|10702.9|368
1676543400000|2023-02-16 10:30:00|10707.9|10707|10710.9|10710|10711|10710.2|10707.7|10706.8|327
1676543700000|2023-02-16 10:35:00|10711|10710.4|10710.1|10709.2|10711.8|10711.1|10709.4|10708.7|362
1676544000000|2023-02-16 10:40:00|10710.2|10709.3|10707.7|10707.1|10710.3|10709.7|10707.6|10706.8|313
1676544300000|2023-02-16 10:45:00|10707.8|10707.2|10711.5|10710.9|10712.9|10712|10707.8|10707.2|241
1676544600000|2023-02-16 10:50:00|10711.6|10711|10707.5|10706.9|10713.3|10712.4|10706.8|10706|414
1676544900000|2023-02-16 10:55:00|10707.4|10706.8|10706.7|10706.1|10708.3|10707.7|10704.6|10703.8|364
1676545200000|2023-02-16 11:00:00|10706.8|10705.9|10704.2|10703.6|10707.3|10706.5|10701.5|10700.9|507
1676545500000|2023-02-16 11:05:00|10704.3|10703.7|10705.8|10704.9|10706.4|10705.7|10703|10702.4|426
1676545800000|2023-02-16 11:10:00|10705.7|10704.8|10702|10701.4|10706|10705.3|10701.9|10701.3|430
1676546100000|2023-02-16 11:15:00|10702.1|10701.5|10699.3|10698.4|10702.8|10702.2|10698.2|10697.3|495
1676546400000|2023-02-16 11:20:00|10699.4|10698.5|10698.3|10697.7|10700.3|10699.4|10698|10697.2|321
1676546700000|2023-02-16 11:25:00|10698.2|10697.6|10695.3|10694.4|10698.9|10698.1|10695.1|10694.3|383
1676547000000|2023-02-16 11:30:00|10695.2|10694.3|10698.8|10697.9|10699.3|10698.4|10694|10693.2|349
1676547300000|2023-02-16 11:35:00|10698.7|10697.8|10702.7|10701.8|10703.5|10702.9|10698.2|10697.4|339
1676547600000|2023-02-16 11:40:00|10702.8|10701.9|10702.1|10701.5|10703.9|10703.1|10701.1|10700.5|280
1676547900000|2023-02-16 11:45:00|10702.2|10701.6|10702.6|10701.7|10703|10702.3|10700.6|10699.8|406
1676548200000|2023-02-16 11:50:00|10702.7|10701.8|10703.3|10702.4|10703.7|10702.8|10701.2|10700.3|263
1676548500000|2023-02-16 11:55:00|10703.4|10702.5|10705.6|10704.7|10706.8|10705.9|10700.1|10699.5|456
1676548800000|2023-02-16 12:00:00|10705.5|10704.9|10706.7|10706.1|10708.6|10707.7|10705.4|10704.7|416
1676549100000|2023-02-16 12:05:00|10706.8|10706.2|10705.6|10704.7|10706.9|10706.2|10704|10703.2|303
1676549400000|2023-02-16 12:10:00|10705.5|10704.6|10706|10705.4|10706.9|10706.1|10704.7|10703.9|352
1676549700000|2023-02-16 12:15:00|10705.9|10705.3|10705.6|10705|10707.3|10706.6|10705.3|10704.7|226
1676550000000|2023-02-16 12:20:00|10705.5|10704.9|10704.9|10704.3|10708.3|10707.7|10702.4|10701.7|460
1676550300000|2023-02-16 12:25:00|10704.8|10704.2|10697.7|10697.1|10704.8|10704.2|10697|10696.2|494
1676550600000|2023-02-16 12:30:00|10697.9|10697|10694.7|10694.1|10698.7|10697.9|10693.4|10692.5|414
1676550900000|2023-02-16 12:35:00|10695|10694.4|10698.2|10697.6|10698.2|10697.6|10694.6|10693.9|428
1676551200000|2023-02-16 12:40:00|10698.4|10697.5|10702.3|10701.7|10702.4|10701.8|10698.1|10697.5|435
1676551500000|2023-02-16 12:45:00|10702.2|10701.6|10698.4|10697.8|10703.1|10702.4|10697.9|10697.3|366
1676551800000|2023-02-16 12:50:00|10698.5|10697.9|10695.4|10694.8|10698.8|10698.1|10694.6|10694|531
1676552100000|2023-02-16 12:55:00|10695.3|10694.7|10694.2|10693.3|10695.9|10695.3|10692.1|10691.5|435
1676552400000|2023-02-16 13:00:00|10694.1|10693.5|10696|10695.4|10700.3|10699.6|10694.1|10693.5|719
1676552700000|2023-02-16 13:05:00|10696.1|10695.5|10698.3|10697.7|10700.5|10699.7|10694.8|10694.2|538
1676553000000|2023-02-16 13:10:00|10698.2|10697.6|10700.3|10699.7|10701.7|10700.8|10697.5|10696.8|611
1676553300000|2023-02-16 13:15:00|10700.4|10699.5|10698.3|10697.7|10701.4|10700.7|10698.1|10697.5|628
1676553600000|2023-02-16 13:20:00|10698.5|10697.9|10704.7|10703.8|10704.9|10704.2|10696|10695.3|735
1676553900000|2023-02-16 13:25:00|10704.4|10703.5|10705.9|10700.2|10709.3|10708.5|10703.6|10700.2|737
1676554200000|2023-02-16 13:30:00|10706|10701|10689.5|10688.6|10706.2|10701.3|10679.5|10673.5|2102
1676554500000|2023-02-16 13:35:00|10689.1|10688.2|10692.8|10691.9|10694.4|10693.5|10684.5|10683.6|1422
1676554800000|2023-02-16 13:40:00|10692.9|10692|10688.9|10688|10695.2|10694.5|10680.6|10679.7|1356
1676555100000|2023-02-16 13:45:00|10688.8|10687.9|10674.6|10673.7|10689.3|10688.4|10670.4|10669.8|1694
1676555400000|2023-02-16 13:50:00|10674.5|10673.6|10674.1|10673.5|10680|10679.1|10670.2|10669.4|1328
1676555700000|2023-02-16 13:55:00|10674.3|10673.4|10679.7|10679.1|10680.3|10679.6|10672.3|10671.5|1170
1676556000000|2023-02-16 14:00:00|10679.6|10679|10682.7|10682.1|10683.8|10683.2|10676.3|10675.4|1112
1676556300000|2023-02-16 14:05:00|10682.8|10681.9|10682.6|10682|10687.3|10686.5|10682.1|10681.5|1053
1676556600000|2023-02-16 14:10:00|10682.7|10682.1|10681.2|10680.6|10689.6|10688.9|10678.9|10678.3|946
1676556900000|2023-02-16 14:15:00|10681|10680.4|10678.1|10677.5|10685.7|10685|10676.2|10675.5|1043
1676557200000|2023-02-16 14:20:00|10678.3|10677.4|10676.7|10675.8|10679.8|10679.2|10673.4|10672.8|874
1676557500000|2023-02-16 14:25:00|10676.8|10675.9|10665.3|10664.4|10677.5|10676.8|10663.1|10662.4|846
1676557800000|2023-02-16 14:30:00|10666.6|10665.7|10670.4|10669.5|10674.4|10673.5|10666.3|10665.6|1059
1676558100000|2023-02-16 14:35:00|10670.3|10669.7|10673.5|10672.9|10673.9|10673.3|10664.6|10663.9|913
1676558400000|2023-02-16 14:40:00|10673.3|10672.7|10668.8|10668.2|10675.9|10675.1|10668.7|10668.1|955
1676558700000|2023-02-16 14:45:00|10668.6|10668|10666.5|10665.6|10674.5|10673.8|10666.5|10665.6|999
1676559000000|2023-02-16 14:50:00|10666.3|10665.4|10662.5|10661.9|10666.6|10666|10660|10659.2|1019
1676559300000|2023-02-16 14:55:00|10662.8|10662.2|10663.4|10662.5|10668.4|10667.8|10662.3|10661.6|984
1676559600000|2023-02-16 15:00:00|10663.2|10662.3|10655.6|10655|10664.5|10663.9|10655.1|10654.2|1236
1676559900000|2023-02-16 15:05:00|10655.7|10655.1|10657.2|10656.6|10663.6|10662.7|10654.9|10654.3|1033
1676560200000|2023-02-16 15:10:00|10656.7|10656.1|10664.7|10663.8|10667.6|10666.9|10655.3|10654.7|1061
1676560500000|2023-02-16 15:15:00|10664.6|10664|10668.6|10668|10668.9|10668.3|10660.6|10660|897
1676560800000|2023-02-16 15:20:00|10668.8|10667.9|10670.3|10669.4|10674.3|10673.5|10666.5|10665.7|948
1676561100000|2023-02-16 15:25:00|10670.6|10669.7|10673|10672.1|10673.9|10673|10667.9|10667.2|812
1676561400000|2023-02-16 15:30:00|10672.9|10672|10678.5|10677.9|10679.1|10678.5|10672.7|10671.8|935
1676561700000|2023-02-16 15:35:00|10678.7|10678.1|10679.3|10678.4|10683.2|10682.5|10675.6|10675|1034
1676562000000|2023-02-16 15:40:00|10679.4|10678.8|10674|10673.4|10680|10679.4|10673.7|10673.1|751
1676562300000|2023-02-16 15:45:00|10674.1|10673.5|10669.3|10668.4|10675|10674.4|10667.5|10666.6|783
1676562600000|2023-02-16 15:50:00|10669.4|10668.7|10670.2|10669.6|10670.9|10670.2|10664.2|10663.4|808
1676562900000|2023-02-16 15:55:00|10670.3|10669.4|10673.5|10672.9|10674.7|10674.1|10668.7|10668|687
1676563200000|2023-02-16 16:00:00|10673.7|10673.1|10677|10676.4|10680.2|10679.6|10672.9|10672.3|738
1676563500000|2023-02-16 16:05:00|10677.1|10676.2|10674.7|10674.1|10677.9|10677.2|10672.1|10671.3|690
1676563800000|2023-02-16 16:10:00|10674.6|10674|10672.7|10672.1|10678.4|10677.8|10672|10671.4|627
1676564100000|2023-02-16 16:15:00|10672.8|10672.2|10672.8|10671.9|10673.6|10673|10668.6|10667.9|622
1676564400000|2023-02-16 16:20:00|10672.7|10671.8|10674.4|10673.5|10675.9|10675|10668.8|10668.2|676
1676564700000|2023-02-16 16:25:00|10674.3|10673.7|10678.7|10677.8|10679.3|10678.6|10671.7|10671|859
1676565000000|2023-02-16 16:30:00|10678.8|10677.9|10680.7|10680.1|10684.8|10684|10678.1|10677.4|893
1676565300000|2023-02-16 16:35:00|10680.8|10680.2|10680.7|10679.8|10682|10681.2|10677.2|10676.6|836
1676565600000|2023-02-16 16:40:00|10680.6|10679.7|10682.6|10682|10683.4|10682.7|10679.5|10678.7|718
1676565900000|2023-02-16 16:45:00|10682.7|10682.1|10691|10690.4|10691.6|10691|10682.2|10681.5|824
1676566200000|2023-02-16 16:50:00|10690.9|10690.3|10687.2|10686.6|10691.2|10690.3|10686.6|10685.9|710
1676566500000|2023-02-16 16:55:00|10687.1|10686.5|10683.6|10683|10687.2|10686.6|10681.5|10680.8|547
1676566800000|2023-02-16 17:00:00|10683.5|10682.9|10679.7|10679.1|10684.7|10684|10679.4|10678.6|622
1676567100000|2023-02-16 17:05:00|10679.8|10679.2|10680.3|10679.4|10682.1|10681.5|10678.2|10677.6|584
1676567400000|2023-02-16 17:10:00|10680.5|10679.6|10682.4|10681.5|10683.9|10683.2|10680|10679.3|449
1676567700000|2023-02-16 17:15:00|10682.5|10681.6|10680.7|10680.1|10683.6|10682.9|10680.6|10680|500
1676568000000|2023-02-16 17:20:00|10680.6|10680|10688.8|10688.2|10688.9|10688.3|10680.4|10679.8|574
1676568300000|2023-02-16 17:25:00|10689.1|10688.4|10684|10683.4|10690.2|10689.6|10683.5|10682.8|489
1676568600000|2023-02-16 17:30:00|10684.1|10683.5|10689.7|10689.1|10689.7|10689.1|10684.1|10683.5|505
1676568900000|2023-02-16 17:35:00|10689.6|10689|10690.5|10689.6|10690.5|10689.9|10687.9|10687.3|526
1676569200000|2023-02-16 17:40:00|10690.6|10689.7|10691.3|10690.7|10691.4|10690.7|10688.1|10687.5|476
1676569500000|2023-02-16 17:45:00|10691.5|10690.6|10693.3|10692.7|10694.3|10693.7|10691.1|10690.5|584
1676569800000|2023-02-16 17:50:00|10693.4|10692.5|10694.3|10693.7|10694.6|10694|10692.6|10692|451
1676570100000|2023-02-16 17:55:00|10694.2|10693.6|10693.3|10692.7|10696.4|10695.8|10692.8|10692.2|371
1676570400000|2023-02-16 18:00:00|10693.2|10692.6|10693.4|10692.8|10695.1|10694.4|10689.5|10688.9|537
1676570700000|2023-02-16 18:05:00|10693.6|10693|10695.3|10694.7|10696.5|10695.9|10693.4|10692.8|583
1676571000000|2023-02-16 18:10:00|10695.4|10694.8|10692.4|10691.5|10695.9|10695.3|10692.1|10691.5|406
1676571300000|2023-02-16 18:15:00|10692.3|10691.7|10687.5|10686.9|10693|10692.3|10686.2|10685.5|570
1676571600000|2023-02-16 18:20:00|10687.4|10686.8|10687.3|10686.7|10688.3|10687.6|10685.8|10685.1|516
1676571900000|2023-02-16 18:25:00|10687.2|10686.6|10684.4|10683.8|10688.5|10687.7|10683.7|10683|420
1676572200000|2023-02-16 18:30:00|10684.6|10684|10688.1|10687.2|10688.6|10687.9|10684.5|10683.9|570
1676572500000|2023-02-16 18:35:00|10688.2|10687.3|10690.8|10690.2|10691.6|10690.9|10688.2|10687.3|539
1676572800000|2023-02-16 18:40:00|10690.6|10690|10690.8|10690.2|10691.8|10691|10687.8|10687.2|351
1676573100000|2023-02-16 18:45:00|10690.7|10690.1|10690.8|10689.9|10692.1|10691.4|10687.9|10687.3|501
1676573400000|2023-02-16 18:50:00|10690.9|10690|10691.4|10690.8|10692.6|10691.8|10689.4|10688.7|426
1676573700000|2023-02-16 18:55:00|10691.7|10691.1|10692.2|10691.6|10694|10693.4|10690.5|10689.9|431
1676574000000|2023-02-16 19:00:00|10692|10691.4|10696.7|10695.8|10697|10696.2|10691.8|10691.2|598
1676574300000|2023-02-16 19:05:00|10696.8|10695.9|10695.6|10695|10696.8|10695.9|10694.4|10693.8|328
1676574600000|2023-02-16 19:10:00|10695.5|10694.9|10694.8|10694.2|10696.2|10695.6|10693.9|10693.3|299
1676574900000|2023-02-16 19:15:00|10694.9|10694.3|10696.5|10695.9|10697.9|10697.3|10694.4|10693.8|222
1676575200000|2023-02-16 19:20:00|10696.4|10695.8|10695.7|10695.1|10696.8|10696.2|10694.4|10693.8|320
1676575500000|2023-02-16 19:25:00|10695.8|10694.9|10694.6|10693.7|10697.4|10696.8|10694.4|10693.7|356
1676575800000|2023-02-16 19:30:00|10694.2|10693.6|10695.6|10695|10696.5|10695.9|10692.7|10692|294
1676576100000|2023-02-16 19:35:00|10695.7|10695.1|10695.5|10694.9|10697.4|10696.8|10695|10694.4|242
1676576400000|2023-02-16 19:40:00|10695.8|10694.8|10693.8|10693.2|10695.8|10695|10692.4|10691.8|401
1676576700000|2023-02-16 19:45:00|10693.4|10692.8|10693.3|10692.7|10694|10693.4|10692.1|10691.5|278
1676577000000|2023-02-16 19:50:00|10693.4|10692.8|10692.5|10691.9|10693.9|10693.3|10690.7|10690.1|281
1676577300000|2023-02-16 19:55:00|10692.4|10691.8|10690.7|10690.1|10692.7|10692.1|10689.8|10689.2|351
1676577600000|2023-02-16 20:00:00|10690.6|10690|10685.2|10684.3|10691.3|10690.7|10684.4|10683.7|355
1676577900000|2023-02-16 20:05:00|10685.1|10684.2|10683.8|10682.9|10692.5|10688.3|10672.9|10672|1440
1676578200000|2023-02-16 20:10:00|10683.7|10682.8|10681.1|10680.5|10684|10683.1|10677.9|10677.1|904
1676578500000|2023-02-16 20:15:00|10681.4|10680.6|10676.4|10675.5|10682|10681.2|10675|10674.3|834
1676578800000|2023-02-16 20:20:00|10676.2|10675.6|10676.1|10675.2|10678.3|10677.4|10673.6|10673|760
1676579100000|2023-02-16 20:25:00|10676|10675.1|10673.5|10672.6|10676.1|10675.2|10671.2|10670.3|663
1676579400000|2023-02-16 20:30:00|10673.2|10672.3|10671.6|10670.7|10673.8|10672.9|10669.8|10668.9|659
1676579700000|2023-02-16 20:35:00|10671.5|10670.6|10674.4|10673.8|10676.3|10675.7|10669.8|10669.2|656
1676580000000|2023-02-16 20:40:00|10674.5|10673.9|10675.6|10675|10675.8|10675.1|10672.8|10672|628
1676580300000|2023-02-16 20:45:00|10675.9|10675.3|10676|10675.4|10676.6|10675.8|10674.6|10673.8|448
1676580600000|2023-02-16 20:50:00|10675.5|10674.9|10674|10673.1|10676.3|10675.5|10672.9|10672.2|562
1676580900000|2023-02-16 20:55:00|10674.3|10673.7|10674.1|10673.2|10676.1|10675.2|10672.4|10671.8|462
1676581200000|2023-02-16 21:00:00|10674|10673.4|10672.4|10671.5|10676.1|10675.4|10672.1|10671.3|347
1676581500000|2023-02-16 21:05:00|10672.3|10671.7|10671.9|10671|10673|10672.1|10671.8|10670.9|230
1676581800000|2023-02-16 21:10:00|10672|10671.1|10672.5|10671.9|10672.8|10671.9|10671.8|10670.9|199
1676582100000|2023-02-16 21:15:00|10672.4|10671.8|10671.4|10670.5|10673.5|10672.7|10670.4|10669.7|222
1676582400000|2023-02-16 21:20:00|10671.5|10670.6|10671.1|10670.2|10671.6|10670.9|10670.4|10669.6|172
1676582700000|2023-02-16 21:25:00|10670.9|10670.3|10673.6|10673|10673.7|10673.1|10670.9|10670.1|249
1676583000000|2023-02-16 21:30:00|10673.5|10672.9|10673|10672.1|10673.8|10673.1|10672.7|10671.8|199
1676583300000|2023-02-16 21:35:00|10672.9|10672|10672.9|10672.3|10673.5|10672.6|10672.4|10671.8|119
1676583600000|2023-02-16 21:40:00|10673|10672.4|10672.1|10671.5|10673.2|10672.4|10672|10671.3|83
1676583900000|2023-02-16 21:45:00|10672.3|10671.4|10672.6|10671.7|10672.7|10671.7|10671.6|10670.6|173
1676584200000|2023-02-16 21:50:00|10672.7|10671.8|10674.3|10672.3|10674.3|10673.2|10672.5|10671.4|181
1676584500000|2023-02-16 21:55:00|10673.6|10672.6|10676.8|10671.2|10676.9|10673.3|10672.4|10670.6|300
1676584800000|2023-02-16 22:00:00|10677.1|10671.1|10676.3|10670.3|10678.8|10672.8|10675.2|10669.2|93
1676585100000|2023-02-16 22:05:00|10677.2|10671.2|10676.1|10673.3|10678.5|10673.7|10674.6|10668.6|104
1676585400000|2023-02-16 22:10:00|10676|10673.1|10676.1|10673.2|10676.7|10673.8|10675.3|10672.3|58
1676585700000|2023-02-16 22:15:00|10676.7|10673.3|10677|10673.5|10677.5|10673.8|10676.5|10672.2|72
1676586000000|2023-02-16 22:20:00|10676.9|10673.6|10675.6|10670.2|10677.9|10673.8|10675.1|10669.8|79
1676586300000|2023-02-16 22:25:00|10676|10670|10676|10673.2|10677.1|10673.4|10675.2|10670|112
1676586600000|2023-02-16 22:30:00|10675.9|10673.1|10674.3|10671.5|10676.7|10674|10673.7|10671.3|254
1676586900000|2023-02-16 22:35:00|10673.5|10671.6|10671|10668.9|10674.9|10672.2|10670.3|10668.5|229
1676587200000|2023-02-16 22:40:00|10670.9|10668.8|10672.2|10669|10673.2|10670.6|10670.4|10667.7|424
1676587500000|2023-02-16 22:45:00|10672.3|10668.8|10670.3|10667.7|10672.3|10669.6|10669.8|10667.6|307
1676587800000|2023-02-16 22:50:00|10670.4|10667.6|10670.9|10669|10673|10670|10669.6|10667.3|538
1676588100000|2023-02-16 22:55:00|10670.7|10669.1|10672|10667.4|10673.7|10669.2|10669.9|10667.3|147
1676588400000|2023-02-16 23:00:00|10672.1|10668.2|10666.6|10665.7|10673.3|10668.9|10666.5|10665.1|283
1676588700000|2023-02-16 23:05:00|10666.7|10665.3|10666.8|10665.5|10668.5|10666.3|10666|10664.4|186
1676589000000|2023-02-16 23:10:00|10667.1|10665.6|10665.7|10664.5|10668|10666.5|10665.6|10664.3|384
1676589300000|2023-02-16 23:15:00|10665.8|10664.6|10664.3|10663|10666|10665|10663.5|10662.5|344
1676589600000|2023-02-16 23:20:00|10664.2|10663.1|10664.9|10663.7|10666.1|10665|10664.1|10663.1|328
1676589900000|2023-02-16 23:25:00|10665|10663.8|10665.3|10664.4|10666|10665|10664.6|10663.6|214
1676590200000|2023-02-16 23:30:00|10665.4|10664.5|10663.6|10662.7|10665.8|10664.8|10663|10662.1|225
1676590500000|2023-02-16 23:35:00|10663.7|10662.8|10663.5|10662.6|10664.6|10663.7|10663.1|10662.2|186
1676590800000|2023-02-16 23:40:00|10663.7|10662.7|10664.4|10663.5|10664.7|10663.7|10663.3|10662.3|220
1676591100000|2023-02-16 23:45:00|10664.5|10663.6|10664.6|10663.7|10665.3|10664.3|10664.4|10663.5|55
1676591400000|2023-02-16 23:50:00|10665|10664.1|10665.8|10664.9|10665.9|10665.1|10664.5|10663.5|187
1676591700000|2023-02-16 23:55:00|10665.7|10664.8|10666.1|10665.2|10666.2|10665.3|10665.4|10664.6|97
1676592000000|2023-02-17 00:00:00|10665.9|10665|10663|10662.1|10666.1|10665.2|10662.5|10661.6|208
1676592300000|2023-02-17 00:05:00|10662.8|10661.9|10662.7|10662.1|10664|10663.3|10661.9|10661.1|206
1676592600000|2023-02-17 00:10:00|10662.6|10662|10664.5|10663.6|10664.6|10663.7|10662.4|10661.6|167
1676592900000|2023-02-17 00:15:00|10664.4|10663.8|10661.5|10660.6|10664.5|10663.9|10660.8|10659.9|235
1676593200000|2023-02-17 00:20:00|10661.6|10660.7|10660.8|10659.9|10662.7|10661.8|10660.4|10659.6|252
1676593500000|2023-02-17 00:25:00|10660.9|10660|10657.5|10656.6|10661|10660.2|10657|10656.1|289
1676593800000|2023-02-17 00:30:00|10657.1|10656.5|10658.4|10657.5|10659.6|10658.8|10655.6|10654.7|283
1676594100000|2023-02-17 00:35:00|10658.2|10657.6|10656.8|10656.2|10658.4|10657.6|10656.1|10655.5|194
1676594400000|2023-02-17 00:40:00|10656.9|10656.3|10657.9|10657.3|10658.1|10657.3|10656.3|10655.4|188
1676594700000|2023-02-17 00:45:00|10658|10657.1|10657.4|10656.8|10659.8|10658.9|10657.4|10656.6|232
1676595000000|2023-02-17 00:50:00|10657.5|10656.6|10658.2|10657.3|10658.4|10657.5|10656.8|10655.9|265
1676595300000|2023-02-17 00:55:00|10657.6|10656.7|10660.6|10659.7|10660.7|10659.9|10657|10656.1|248
1676595600000|2023-02-17 01:00:00|10660.7|10659.8|10659.8|10658.9|10661.7|10660.8|10659|10658.3|311
1676595900000|2023-02-17 01:05:00|10659.7|10658.8|10660.6|10659.7|10661.4|10660.5|10659.2|10658.4|309
1676596200000|2023-02-17 01:10:00|10660.7|10659.8|10660.7|10659.8|10661.2|10660.3|10659.5|10658.7|228
1676596500000|2023-02-17 01:15:00|10660.8|10659.7|10661.5|10660.6|10661.7|10660.9|10660.3|10659.3|162
1676596800000|2023-02-17 01:20:00|10661.4|10660.5|10663.7|10662.8|10664.2|10663.6|10660.4|10659.7|247
1676597100000|2023-02-17 01:25:00|10663.6|10662.7|10663.6|10663|10664.7|10663.9|10663.1|10662.2|239
1676597400000|2023-02-17 01:30:00|10663.7|10663.1|10662.5|10661.6|10666.2|10665.4|10661.4|10660.5|340
1676597700000|2023-02-17 01:35:00|10662.6|10661.7|10662.6|10662|10663.2|10662.3|10661|10660.3|305
1676598000000|2023-02-17 01:40:00|10662.7|10662.1|10659.6|10658.7|10662.7|10662.1|10659.3|10658.5|277
1676598300000|2023-02-17 01:45:00|10659.7|10658.8|10653.2|10652.3|10659.7|10659|10652.9|10652.1|530
1676598600000|2023-02-17 01:50:00|10653.1|10652.2|10653.5|10652.6|10655.1|10654.2|10652.7|10651.8|343
1676598900000|2023-02-17 01:55:00|10653.4|10652.5|10653.9|10653|10654.3|10653.4|10653|10652.2|281
1676599200000|2023-02-17 02:00:00|10653.8|10652.9|10650.9|10650.3|10653.9|10653|10650.4|10649.6|377
1676599500000|2023-02-17 02:05:00|10650.8|10650.2|10652.7|10651.8|10653.7|10652.9|10650.8|10649.9|353
1676599800000|2023-02-17 02:10:00|10652.6|10651.7|10652.3|10651.7|10653.8|10653|10651.6|10650.8|297
1676600100000|2023-02-17 02:15:00|10652.4|10651.5|10651.4|10650.5|10652.6|10651.8|10649.5|10648.6|282
1676600400000|2023-02-17 02:20:00|10651.3|10650.4|10652.5|10651.6|10652.6|10651.7|10649.9|10649.1|325
1676600700000|2023-02-17 02:25:00|10652.4|10651.5|10654.5|10653.6|10654.6|10653.8|10652.1|10651.5|266
1676601000000|2023-02-17 02:30:00|10654.6|10653.7|10653.5|10652.6|10655.6|10654.9|10653.3|10652.5|241
1676601300000|2023-02-17 02:35:00|10653.6|10652.7|10653|10652.4|10654.2|10653.3|10652.9|10652|222
1676601600000|2023-02-17 02:40:00|10653.2|10652.3|10652.7|10651.8|10653.6|10652.7|10652.4|10651.6|132
1676601900000|2023-02-17 02:45:00|10652.6|10651.7|10653.6|10652.7|10653.7|10653.1|10652.5|10651.6|116
1676602200000|2023-02-17 02:50:00|10653.5|10652.6|10652.9|10652|10654.1|10653.2|10652.6|10651.7|182
1676602500000|2023-02-17 02:55:00|10652.8|10651.9|10651.6|10650.7|10652.8|10652|10650.5|10649.7|380
1676602800000|2023-02-17 03:00:00|10651.5|10650.6|10651.1|10650.2|10651.9|10651|10650.4|10649.5|175
1676603100000|2023-02-17 03:05:00|10651.2|10650.3|10651.7|10650.8|10652.6|10651.9|10650.8|10649.9|134
1676603400000|2023-02-17 03:10:00|10651.5|10650.9|10650.1|10649.2|10652.2|10651.4|10649.2|10648.5|143
1676603700000|2023-02-17 03:15:00|10650|10649.1|10650.9|10650.3|10651.1|10650.3|10649.4|10648.8|208
1676604000000|2023-02-17 03:20:00|10650.5|10649.9|10651.3|10650.4|10651.6|10650.7|10649.3|10648.6|250
1676604300000|2023-02-17 03:25:00|10651.5|10650.6|10654.2|10653.3|10654.2|10653.5|10651.2|10650.3|196
1676604600000|2023-02-17 03:30:00|10654.1|10653.5|10654.7|10653.8|10655.8|10655.1|10653.7|10652.8|262
1676604900000|2023-02-17 03:35:00|10654.6|10653.7|10654.7|10653.8|10655.8|10655|10654.4|10653.6|210
1676605200000|2023-02-17 03:40:00|10654.6|10653.7|10655.7|10654.8|10656.2|10655.5|10654.1|10653.5|192
1676605500000|2023-02-17 03:45:00|10655.6|10654.7|10654.7|10653.8|10655.6|10655|10653.5|10652.7|204
1676605800000|2023-02-17 03:50:00|10654.8|10653.9|10653|10652.1|10655|10654.4|10652.1|10651.3|195
1676606100000|2023-02-17 03:55:00|10653.1|10652.2|10653.2|10652.3|10653.3|10652.5|10651.9|10651|99
1676606400000|2023-02-17 04:00:00|10653|10652.4|10651.6|10651|10653.2|10652.5|10651.6|10650.8|162
1676606700000|2023-02-17 04:05:00|10651.7|10651.1|10653.1|10652.2|10653.3|10652.4|10651.7|10651.1|151
1676607000000|2023-02-17 04:10:00|10653|10652.1|10653|10652.1|10653.6|10652.9|10652.8|10652|92
1676607300000|2023-02-17 04:15:00|10653.1|10652.2|10652.2|10651.3|10653.5|10652.7|10650.8|10650.2|176
1676607600000|2023-02-17 04:20:00|10652.1|10651.5|10647.6|10646.7|10652.2|10651.5|10647.6|10646.7|213
1676607900000|2023-02-17 04:25:00|10647.4|10646.8|10648.2|10647.3|10649|10648.3|10647.1|10646.2|262
1676608200000|2023-02-17 04:30:00|10648|10647.4|10646.7|10645.8|10648.1|10647.4|10645.2|10644.6|260
1676608500000|2023-02-17 04:35:00|10646.6|10645.7|10636.3|10635.4|10646.7|10645.8|10635.9|10635.1|372
1676608800000|2023-02-17 04:40:00|10636.2|10635.3|10633.4|10632.8|10638|10637.3|10633|10632.4|433
1676609100000|2023-02-17 04:45:00|10633.6|10633|10634.5|10633.6|10635.2|10634.5|10633.3|10632.7|325
1676609400000|2023-02-17 04:50:00|10634.6|10633.7|10635.6|10634.7|10635.7|10634.9|10633.9|10633.1|250
1676609700000|2023-02-17 04:55:00|10635.7|10634.8|10638.6|10638|10639.3|10638.5|10635.5|10634.6|242
1676610000000|2023-02-17 05:00:00|10638.7|10638.1|10638.5|10637.6|10641.3|10640.4|10637.6|10636.8|282
1676610300000|2023-02-17 05:05:00|10638.6|10637.7|10639.1|10638.2|10639.4|10638.7|10638.4|10637.6|186
1676610600000|2023-02-17 05:10:00|10639|10638.1|10639.1|10638.2|10639.7|10638.9|10638.4|10637.5|176
1676610900000|2023-02-17 05:15:00|10639|10638.1|10639.1|10638.2|10639.6|10638.7|10637.9|10637.1|197
1676611200000|2023-02-17 05:20:00|10639.2|10638.3|10639.3|10638.4|10640|10639.1|10638.1|10637.2|216
1676611500000|2023-02-17 05:25:00|10639.2|10638.3|10638.1|10637.2|10639.2|10638.3|10636.8|10636.1|267
1676611800000|2023-02-17 05:30:00|10638|10637.4|10637.2|10636.3|10639.7|10638.8|10636.7|10635.8|211
1676612100000|2023-02-17 05:35:00|10637.3|10636.4|10638.7|10637.8|10639.4|10638.5|10637.2|10636.4|200
1676612400000|2023-02-17 05:40:00|10638.5|10637.9|10637.3|10636.4|10639|10638.1|10636.3|10635.4|273
1676612700000|2023-02-17 05:45:00|10637.4|10636.5|10637.7|10636.8|10638.1|10637.5|10636.5|10635.7|226
1676613000000|2023-02-17 05:50:00|10637.6|10636.7|10636.7|10635.8|10637.8|10636.9|10635.9|10635.1|238
1676613300000|2023-02-17 05:55:00|10636.5|10635.9|10638.7|10638.1|10638.8|10638.2|10636.4|10635.6|255
1676613600000|2023-02-17 06:00:00|10638.9|10638|10637.5|10636.6|10638.9|10638.1|10635.1|10634.4|370
1676613900000|2023-02-17 06:05:00|10637.3|10636.7|10638.2|10637.3|10638.6|10637.8|10636.9|10636.1|210
1676614200000|2023-02-17 06:10:00|10638.1|10637.2|10635.5|10634.6|10639.3|10638.4|10635.3|10634.5|309
1676614500000|2023-02-17 06:15:00|10635.6|10634.7|10636.4|10635.8|10637.9|10637|10634.9|10634|263
1676614800000|2023-02-17 06:20:00|10636|10635.4|10634.3|10633.7|10637.7|10636.9|10633.8|10633.1|284
1676615100000|2023-02-17 06:25:00|10634.2|10633.6|10633.4|10632.5|10634.7|10633.9|10632.6|10631.8|278
1676615400000|2023-02-17 06:30:00|10633.5|10632.6|10636.1|10635.2|10636.6|10635.7|10631.9|10631.3|288
1676615700000|2023-02-17 06:35:00|10636|10635.1|10633.1|10632.5|10636.1|10635.2|10632.9|10632.3|200
1676616000000|2023-02-17 06:40:00|10633|10632.4|10636.5|10635.6|10637.6|10636.9|10633|10632.4|317
1676616300000|2023-02-17 06:45:00|10636.4|10635.5|10637.2|10636.3|10637.6|10636.7|10636|10635.2|190
1676616600000|2023-02-17 06:50:00|10637.3|10636.4|10635|10634.1|10638.7|10637.8|10634.9|10634|277
1676616900000|2023-02-17 06:55:00|10635.2|10634.3|10635|10634.1|10635.7|10635|10633.2|10632.3|332
1676617200000|2023-02-17 07:00:00|10635.1|10634.2|10634.2|10633.6|10636.1|10635.2|10630|10629.1|653
1676617500000|2023-02-17 07:05:00|10633.9|10633.3|10636|10635.1|10637.1|10636.2|10633|10632.3|448
1676617800000|2023-02-17 07:10:00|10636.1|10635.2|10637.2|10636.3|10637.9|10637|10634.6|10633.7|350
1676618100000|2023-02-17 07:15:00|10637.1|10636.2|10634.5|10633.9|10637.2|10636.5|10632|10631.2|366
1676618400000|2023-02-17 07:20:00|10634.3|10633.7|10637.4|10636.2|10638.3|10637.4|10634.3|10633.7|388
1676618700000|2023-02-17 07:25:00|10637.2|10636.3|10639.5|10638.9|10639.8|10639|10637.1|10636.3|506
1676619000000|2023-02-17 07:30:00|10639.7|10638.8|10636.8|10636.2|10639.8|10638.9|10635.4|10634.8|411
1676619300000|2023-02-17 07:35:00|10636.9|10636|10642.9|10642|10643|10642.1|10636.5|10635.7|498
1676619600000|2023-02-17 07:40:00|10642.8|10641.9|10644.9|10643.6|10645.2|10644.2|10640.4|10639.5|522
1676619900000|2023-02-17 07:45:00|10645|10643.8|10642.1|10641.2|10646.8|10646.1|10642.1|10641.2|563
1676620200000|2023-02-17 07:50:00|10642|10641.1|10637.5|10636.9|10643.2|10642.4|10636.7|10636|627
1676620500000|2023-02-17 07:55:00|10637.8|10637.2|10644.5|10643.6|10645.2|10644.3|10637|10636.2|650
1676620800000|2023-02-17 08:00:00|10644.6|10643.7|10635|10634.1|10645|10644.1|10632.5|10631.6|858
1676621100000|2023-02-17 08:05:00|10635.1|10634.5|10635.9|10635|10636.5|10635.8|10631.5|10630.9|744
1676621400000|2023-02-17 08:10:00|10636|10635.1|10639.4|10638.5|10641.5|10640.7|10635.4|10634.6|598
1676621700000|2023-02-17 08:15:00|10639.3|10638.4|10646.6|10645.7|10647.1|10646.2|10638.3|10637.4|514
1676622000000|2023-02-17 08:20:00|10646.7|10645.8|10638.8|10638.2|10647.4|10646.7|10638.5|10637.6|578
1676622300000|2023-02-17 08:25:00|10638.5|10637.9|10639.8|10638.9|10641.5|10640.8|10636.9|10636.1|462
1676622600000|2023-02-17 08:30:00|10639.7|10638.8|10637|10636.1|10641.8|10641|10635.9|10635|542
1676622900000|2023-02-17 08:35:00|10636.9|10636|10632.6|10631.7|10639.1|10638.3|10632.5|10631.6|595
1676623200000|2023-02-17 08:40:00|10632.5|10631.6|10635.4|10634.8|10635.6|10634.9|10631|10630.4|425
1676623500000|2023-02-17 08:45:00|10635.3|10634.7|10635.6|10634.7|10640.5|10639.6|10633.8|10633.2|547
1676623800000|2023-02-17 08:50:00|10635.7|10635.1|10640.1|10639.5|10640.3|10639.5|10634.9|10634.1|410
1676624100000|2023-02-17 08:55:00|10640.2|10639.6|10644.4|10643.5|10645.9|10645.1|10639|10638.2|613
1676624400000|2023-02-17 09:00:00|10644.3|10643.4|10639|10638.1|10644.3|10643.4|10637.7|10636.8|585
1676624700000|2023-02-17 09:05:00|10638.8|10637.9|10645|10644.4|10645.9|10645.1|10637.3|10636.7|560
1676625000000|2023-02-17 09:10:00|10645.1|10644.2|10649.6|10648.7|10651|10650.2|10642.1|10641.5|735
1676625300000|2023-02-17 09:15:00|10649.1|10648.5|10650.3|10649.4|10650.7|10650|10645.9|10645.1|591
1676625600000|2023-02-17 09:20:00|10650.2|10649.3|10647.2|10646.3|10651.7|10650.8|10646.7|10645.8|456
1676625900000|2023-02-17 09:25:00|10647.1|10646.2|10645.8|10644.9|10647.8|10647|10643.8|10643.2|367
1676626200000|2023-02-17 09:30:00|10646.1|10645.2|10658.3|10657.7|10661.8|10661.1|10645|10644.2|614
1676626500000|2023-02-17 09:35:00|10658.5|10657.6|10647.6|10647|10658.7|10657.9|10647|10646.2|518
1676626800000|2023-02-17 09:40:00|10647.8|10646.9|10646.8|10645.9|10650.3|10649.5|10646.4|10645.8|384
1676627100000|2023-02-17 09:45:00|10646.7|10645.8|10644|10643.4|10646.7|10645.8|10641.7|10641.1|490
1676627400000|2023-02-17 09:50:00|10644.1|10643.2|10641.9|10641|10647.2|10646.3|10641.8|10640.9|417
1676627700000|2023-02-17 09:55:00|10642|10641.1|10637.4|10636.5|10642|10641.1|10636.1|10635.2|514
1676628000000|2023-02-17 10:00:00|10637.2|10636.3|10638.9|10638.3|10639.2|10638.4|10636.6|10635.7|513
1676628300000|2023-02-17 10:05:00|10638.6|10638|10636.4|10635.8|10638.8|10638.2|10632.8|10632.1|461
1676628600000|2023-02-17 10:10:00|10636.5|10635.9|10637.6|10637|10638.9|10638.1|10635.6|10634.8|427
1676628900000|2023-02-17 10:15:00|10637.5|10636.9|10639.2|10638.3|10641.5|10640.9|10636.7|10635.9|397
1676629200000|2023-02-17 10:20:00|10639.1|10638.2|10638.4|10637.8|10640.1|10639.5|10637|10636.4|432
1676629500000|2023-02-17 10:25:00|10638.3|10637.7|10638.3|10637.7|10641.7|10640.9|10637.7|10637.1|403
1676629800000|2023-02-17 10:30:00|10638.6|10638|10642|10641.1|10642.7|10642|10638.5|10637.7|402
1676630100000|2023-02-17 10:35:00|10641.7|10640.8|10638.3|10637.7|10642.4|10641.6|10638|10637.3|390
1676630400000|2023-02-17 10:40:00|10638.4|10637.8|10641.2|10640.3|10642.1|10641.4|10638|10637.4|411
1676630700000|2023-02-17 10:45:00|10641.3|10640.4|10641.8|10641.2|10641.9|10641.2|10639.1|10638.5|353
1676631000000|2023-02-17 10:50:00|10641.9|10641.3|10643.1|10642.2|10645.1|10644.4|10641.4|10640.7|543
1676631300000|2023-02-17 10:55:00|10643.2|10642.3|10642.1|10641.2|10643.3|10642.5|10639.9|10639|442
1676631600000|2023-02-17 11:00:00|10641.8|10640.9|10637.1|10636.5|10642.7|10641.6|10636.9|10636.2|541
1676631900000|2023-02-17 11:05:00|10637.5|10636.9|10633.1|10632.2|10637.9|10637.1|10632.9|10632|422
1676632200000|2023-02-17 11:10:00|10633.5|10632.6|10633.8|10632.9|10637.3|10636.5|10632.9|10632.1|555
1676632500000|2023-02-17 11:15:00|10633.7|10632.8|10633|10632.4|10636.4|10635.5|10630.9|10630.3|421
1676632800000|2023-02-17 11:20:00|10633.5|10632.9|10630.7|10629.8|10633.9|10633.2|10629.1|10628.2|387
1676633100000|2023-02-17 11:25:00|10630.6|10629.7|10632.6|10631.7|10633.6|10632.8|10630.6|10629.7|437
1676633400000|2023-02-17 11:30:00|10632.5|10631.6|10633.1|10632.2|10634.1|10633.4|10631.8|10631|454
1676633700000|2023-02-17 11:35:00|10633|10632.1|10632.5|10631.9|10634.2|10633.5|10629.2|10628.6|374
1676634000000|2023-02-17 11:40:00|10632.6|10632|10631.5|10630.9|10635|10634.1|10631|10630.4|468
1676634300000|2023-02-17 11:45:00|10631.6|10631|10630|10629.1|10632.3|10631.6|10627.8|10627.2|392
1676634600000|2023-02-17 11:50:00|10630.1|10629.2|10624.8|10624.2|10630.6|10629.9|10624.4|10623.5|503
1676634900000|2023-02-17 11:55:00|10624.7|10624.1|10626.2|10625.3|10626.6|10625.8|10624|10623.4|514
1676635200000|2023-02-17 12:00:00|10626.3|10625.6|10624.9|10624.3|10627.1|10626.3|10622.8|10622.1|418
1676635500000|2023-02-17 12:05:00|10624.6|10624|10622.4|10621.5|10624.7|10624|10622.3|10621.5|365
1676635800000|2023-02-17 12:10:00|10622.3|10621.7|10617.7|10617.1|10623.3|10622.6|10617.6|10617|455
1676636100000|2023-02-17 12:15:00|10617.8|10617.2|10619.7|10619.1|10620.4|10619.7|10613.2|10612.6|514
1676636400000|2023-02-17 12:20:00|10619.6|10619|10622.6|10621.7|10623.7|10623|10619.1|10618.4|473
1676636700000|2023-02-17 12:25:00|10622.8|10621.9|10619.2|10618.6|10623.8|10623.2|10618.7|10618.1|464
1676637000000|2023-02-17 12:30:00|10619.1|10618.5|10618.5|10617.6|10622|10621.4|10618.1|10617.4|532
1676637300000|2023-02-17 12:35:00|10618.4|10617.8|10619.4|10618.8|10623.5|10622.8|10617.2|10616.6|574
1676637600000|2023-02-17 12:40:00|10619.3|10618.7|10618.3|10617.7|10620.7|10620|10616.4|10615.7|617
1676637900000|2023-02-17 12:45:00|10618.2|10617.6|10618|10617.1|10618.6|10618|10613.1|10612.5|645
1676638200000|2023-02-17 12:50:00|10618.1|10617.5|10619|10618.1|10621.5|10620.9|10617.8|10617.2|427
1676638500000|2023-02-17 12:55:00|10618.9|10618|10620.4|10619.8|10623.1|10622.5|10618.5|10617.9|478
1676638800000|2023-02-17 13:00:00|10620.5|10619.9|10624.8|10624.2|10626.7|10625.8|10620.5|10619.9|596
1676639100000|2023-02-17 13:05:00|10624.9|10624.3|10622.7|10622.1|10625|10624.4|10620.7|10620.1|359
1676639400000|2023-02-17 13:10:00|10622.8|10622.2|10624.7|10624.1|10627.4|10626.8|10622.8|10622.1|520
1676639700000|2023-02-17 13:15:00|10624.8|10623.9|10626.8|10625.9|10628.3|10627.7|10624.5|10623.7|491
1676640000000|2023-02-17 13:20:00|10626.7|10625.8|10628.4|10627.8|10629.4|10628.8|10624|10623.2|621
1676640300000|2023-02-17 13:25:00|10628.3|10627.7|10631|10630.1|10631.1|10630.2|10627.4|10626.8|452
1676640600000|2023-02-17 13:30:00|10631.2|10630.3|10631.9|10631.3|10633.6|10632.9|10627.3|10626.6|663
1676640900000|2023-02-17 13:35:00|10631.5|10630.9|10637.1|10636.2|10637.1|10636.3|10631.5|10630.9|610
1676641200000|2023-02-17 13:40:00|10637|10636.1|10632.8|10632.2|10637|10636.2|10631.7|10631|578
1676641500000|2023-02-17 13:45:00|10632.9|10632.3|10641.6|10641|10644.2|10643.5|10632.9|10632.3|798
1676641800000|2023-02-17 13:50:00|10641.5|10640.9|10636.2|10635.6|10641.5|10640.9|10636.2|10635.6|588
1676642100000|2023-02-17 13:55:00|10636.3|10635.7|10641.6|10640.7|10643.4|10642.8|10634.7|10634.1|654
1676642400000|2023-02-17 14:00:00|10641.7|10640.8|10644.5|10643.6|10645.2|10644.5|10637.8|10637.2|669
1676642700000|2023-02-17 14:05:00|10644.6|10643.7|10647.9|10647.3|10649.4|10648.5|10643.3|10642.6|605
1676643000000|2023-02-17 14:10:00|10647.8|10647.2|10652.4|10651.5|10655.2|10654.5|10647.5|10646.9|674
1676643300000|2023-02-17 14:15:00|10652.3|10651.4|10654.3|10653.7|10656.1|10655.3|10650.6|10649.9|688
1676643600000|2023-02-17 14:20:00|10654.4|10653.8|10648.6|10648|10655.1|10654.2|10644.8|10644.1|731
1676643900000|2023-02-17 14:25:00|10648.5|10647.9|10648.7|10647.8|10652.6|10651.8|10646.2|10645.3|806
1676644200000|2023-02-17 14:30:00|10648.6|10647.7|10648.5|10647.9|10649.4|10648.8|10643.5|10642.7|969
1676644500000|2023-02-17 14:35:00|10648.7|10648.1|10642|10641.1|10649|10648.1|10641.6|10640.7|842
1676644800000|2023-02-17 14:40:00|10641.9|10641|10642.5|10641.6|10644.2|10643.4|10640.1|10639.2|740
1676645100000|2023-02-17 14:45:00|10642.4|10641.8|10640.9|10640|10642.6|10641.9|10637.2|10636.5|815
1676645400000|2023-02-17 14:50:00|10641|10640.1|10638.9|10638.3|10641.5|10640.9|10638.3|10637.6|628
1676645700000|2023-02-17 14:55:00|10638.8|10638.2|10641|10640.1|10643.3|10642.5|10638.5|10637.8|569
1676646000000|2023-02-17 15:00:00|10640.9|10640.3|10656.2|10655.6|10659.1|10658.4|10640.9|10640.1|953
1676646300000|2023-02-17 15:05:00|10655.9|10655.3|10656.1|10655.5|10656.8|10656.2|10650.4|10649.8|952
1676646600000|2023-02-17 15:10:00|10655.5|10654.9|10664.4|10663.5|10673.6|10672.7|10654.9|10654.2|1111
1676646900000|2023-02-17 15:15:00|10664.5|10663.6|10677.6|10676.7|10679.6|10678.8|10662.6|10662|1263
1676647200000|2023-02-17 15:20:00|10677.3|10676.4|10668.3|10667.4|10679.1|10678.3|10668.3|10667.4|1254
1676647500000|2023-02-17 15:25:00|10668.5|10667.6|10664.3|10663.7|10671.4|10670.8|10663.4|10662.6|1052
1676647800000|2023-02-17 15:30:00|10664.2|10663.6|10673.6|10672.7|10675.2|10674.6|10663.8|10663.1|1062
1676648100000|2023-02-17 15:35:00|10673.7|10673.1|10674.2|10673.3|10682.6|10681.9|10673.1|10672.2|1149
1676648400000|2023-02-17 15:40:00|10674.3|10673.4|10667|10666.1|10674.5|10673.7|10665.4|10664.6|972
1676648700000|2023-02-17 15:45:00|10666.7|10666|10670.9|10670|10673.3|10672.4|10666.2|10665.4|1068
1676649000000|2023-02-17 15:50:00|10670.8|10669.9|10663.4|10662.8|10671.5|10670.6|10659.8|10659.2|1086
1676649300000|2023-02-17 15:55:00|10663.3|10662.7|10662.5|10661.9|10666.7|10665.8|10662.5|10661.8|796
1676649600000|2023-02-17 16:00:00|10662.4|10661.8|10663.7|10663.1|10665.9|10665.3|10661.4|10660.6|841
1676649900000|2023-02-17 16:05:00|10664|10663.4|10666.6|10665.7|10669.9|10669.3|10664|10663.4|762
1676650200000|2023-02-17 16:10:00|10666.2|10665.6|10668.8|10668.2|10671|10670.3|10666.1|10665.5|622
1676650500000|2023-02-17 16:15:00|10668.9|10668.3|10665.3|10664.7|10668.9|10668.3|10663.7|10663|682
1676650800000|2023-02-17 16:20:00|10665.2|10664.6|10663.1|10662.5|10666.4|10665.6|10657.2|10656.4|750
1676651100000|2023-02-17 16:25:00|10663.3|10662.4|10661.6|10660.7|10664.3|10663.5|10659.1|10658.5|777
1676651400000|2023-02-17 16:30:00|10661.5|10660.9|10663.5|10662.6|10665.4|10664.5|10660.6|10660|654
1676651700000|2023-02-17 16:35:00|10663.4|10662.5|10672.8|10671.9|10673.4|10672.5|10661.8|10660.9|718
1676652000000|2023-02-17 16:40:00|10672.6|10672|10674|10673.1|10675|10674.4|10671.7|10671.1|678
1676652300000|2023-02-17 16:45:00|10673.9|10673.3|10677.6|10677|10679.5|10678.8|10673.8|10673.2|687
1676652600000|2023-02-17 16:50:00|10677.5|10676.9|10677.5|10676.6|10679.6|10678.8|10676.5|10675.9|587
1676652900000|2023-02-17 16:55:00|10677.6|10676.7|10677.5|10676.9|10680.1|10679.3|10675.3|10674.5|480
1676653200000|2023-02-17 17:00:00|10677.4|10676.8|10683.9|10683.3|10688.4|10687.6|10677.1|10676.5|728
1676653500000|2023-02-17 17:05:00|10684|10683.4|10686|10685.1|10689|10688.3|10683.4|10682.7|565
1676653800000|2023-02-17 17:10:00|10686.1|10685.2|10689.8|10689.2|10690.7|10690|10686|10685.1|526
1676654100000|2023-02-17 17:15:00|10689.9|10689.3|10686.7|10686.1|10693|10692.2|10686.2|10685.6|524
1676654400000|2023-02-17 17:20:00|10686.8|10686.2|10687.8|10687.2|10689|10688.4|10682.9|10682.3|502
1676654700000|2023-02-17 17:25:00|10687.9|10687.3|10691.3|10690.7|10694.2|10693.5|10687.3|10686.7|699
1676655000000|2023-02-17 17:30:00|10691.5|10690.9|10689.2|10688.3|10692.2|10691.3|10688.4|10687.7|543
1676655300000|2023-02-17 17:35:00|10689.3|10688.4|10690.4|10689.8|10691.3|10690.7|10688.9|10688.2|475
1676655600000|2023-02-17 17:40:00|10690.3|10689.7|10690.4|10689.8|10691.1|10690.5|10688.8|10688.1|504
1676655900000|2023-02-17 17:45:00|10690.3|10689.7|10685.7|10685.1|10690.7|10690.1|10685.2|10684.6|400
1676656200000|2023-02-17 17:50:00|10685.5|10684.9|10680.8|10680.2|10686.1|10685.4|10680.4|10679.8|494
1676656500000|2023-02-17 17:55:00|10680.7|10680.1|10678.8|10678.2|10684.1|10683.5|10678.3|10677.7|456
1676656800000|2023-02-17 18:00:00|10679.1|10678.5|10680.8|10679.9|10680.9|10680.1|10677.9|10677.1|402
1676657100000|2023-02-17 18:05:00|10680.9|10680|10685.1|10684.5|10686.3|10685.6|10680.6|10679.7|388
1676657400000|2023-02-17 18:10:00|10685.2|10684.6|10688|10687.4|10688.1|10687.4|10684.3|10683.5|352
1676657700000|2023-02-17 18:15:00|10687.9|10687.3|10689|10688.1|10690.1|10689.3|10687.9|10687.2|363
1676658000000|2023-02-17 18:20:00|10688.8|10688.2|10686.2|10685.3|10689.5|10688.6|10685.9|10685.1|423
1676658300000|2023-02-17 18:25:00|10686.5|10685.9|10688|10687.4|10690|10689.4|10686.5|10685.7|376
1676658600000|2023-02-17 18:30:00|10687.9|10687.3|10687|10686.1|10688.7|10688|10684.8|10684|326
1676658900000|2023-02-17 18:35:00|10687.1|10686.2|10684.3|10683.7|10687.1|10686.3|10684.3|10683.5|330
1676659200000|2023-02-17 18:40:00|10684.4|10683.8|10687.9|10687.3|10688.9|10688.3|10683.3|10682.7|330
1676659500000|2023-02-17 18:45:00|10687.8|10687.2|10688.3|10687.7|10691.2|10690.6|10687.8|10687.1|427
1676659800000|2023-02-17 18:50:00|10688.4|10687.8|10684.6|10683.7|10689|10688.3|10684.3|10683.6|341
1676660100000|2023-02-17 18:55:00|10684.8|10683.9|10685.8|10685.2|10686.2|10685.6|10684.2|10683.6|329
1676660400000|2023-02-17 19:00:00|10686|10685.4|10690.5|10689.6|10691|10690.3|10685.8|10685.1|489
1676660700000|2023-02-17 19:05:00|10690.4|10689.5|10689.4|10688.5|10690.8|10690.1|10688.2|10687.4|335
1676661000000|2023-02-17 19:10:00|10689.5|10688.6|10690.2|10689.3|10691|10690.2|10689.1|10688.2|297
1676661300000|2023-02-17 19:15:00|10690.5|10689.9|10690.5|10689.9|10691.6|10691|10690.2|10689.5|279
1676661600000|2023-02-17 19:20:00|10690.4|10689.8|10694.4|10693.8|10695.2|10694.4|10689.8|10689.2|332
1676661900000|2023-02-17 19:25:00|10694.5|10693.9|10692|10691.4|10695.5|10694.8|10691.2|10690.5|338
1676662200000|2023-02-17 19:30:00|10692.1|10691.5|10694.3|10693.7|10695.6|10694.9|10692|10691.3|345
1676662500000|2023-02-17 19:35:00|10694.4|10693.8|10694|10693.4|10696.1|10695.5|10693.2|10692.5|419
1676662800000|2023-02-17 19:40:00|10693.6|10693|10690.4|10689.8|10694.1|10693.4|10689.7|10689.1|438
1676663100000|2023-02-17 19:45:00|10690.5|10689.9|10694.8|10694.2|10695|10694.3|10690.4|10689.6|304
1676663400000|2023-02-17 19:50:00|10694.9|10694|10695.8|10694.9|10696.8|10696.2|10694.3|10693.6|309
1676663700000|2023-02-17 19:55:00|10695.9|10695|10696.7|10696.1|10697.3|10696.7|10694.7|10694|418
1676664000000|2023-02-17 20:00:00|10696.4|10695.8|10696.7|10696.1|10698.7|10698.1|10695.7|10695.1|427
1676664300000|2023-02-17 20:05:00|10696.6|10696|10697.6|10696.7|10697.8|10697|10695|10694.4|394
1676664600000|2023-02-17 20:10:00|10697.5|10696.6|10697.7|10696.8|10698.5|10697.6|10695.7|10695|399
1676664900000|2023-02-17 20:15:00|10697.3|10696.7|10694.8|10694.2|10698.5|10697.8|10694.7|10694.1|404
1676665200000|2023-02-17 20:20:00|10694.9|10694.3|10696.8|10696.2|10697.3|10696.7|10693.9|10693.3|448
1676665500000|2023-02-17 20:25:00|10696.7|10696.1|10694.4|10693.8|10698.6|10698|10694.3|10693.7|264
1676665800000|2023-02-17 20:30:00|10694.5|10693.9|10697.8|10696.9|10697.9|10697|10694|10693.4|416
1676666100000|2023-02-17 20:35:00|10697.9|10697|10695.9|10695.3|10698.7|10698|10695.7|10695.1|367
1676666400000|2023-02-17 20:40:00|10695.8|10695.2|10695.4|10694.8|10695.9|10695.3|10694.3|10693.7|384
1676666700000|2023-02-17 20:45:00|10695.3|10694.7|10695.1|10694.5|10696.2|10695.5|10694.5|10693.6|247
1676667000000|2023-02-17 20:50:00|10695.2|10694.6|10694.3|10693.7|10696.7|10695.9|10694.3|10693.7|290
1676667300000|2023-02-17 20:55:00|10694.6|10694|10695.1|10694.2|10696.7|10696.1|10693.9|10693.1|390
1676667600000|2023-02-17 21:00:00|10695.2|10694.3|10697|10696.1|10698.3|10697.4|10694.8|10693.9|194
1676667900000|2023-02-17 21:05:00|10697.1|10696.2|10696.1|10695.2|10697.3|10696.6|10695.8|10694.9|180
1676668200000|2023-02-17 21:10:00|10696.2|10695.3|10694.8|10694.2|10696.3|10695.4|10694.4|10693.6|187
1676668500000|2023-02-17 21:15:00|10694.9|10694.3|10693.8|10693.2|10695.2|10694.3|10693.3|10692.4|147
1676668800000|2023-02-17 21:20:00|10693.9|10693.3|10694.4|10693.5|10694.6|10693.7|10693.5|10692.9|133
1676669100000|2023-02-17 21:25:00|10694.3|10693.7|10697|10696.1|10697.8|10697.2|10694.3|10693.7|213
1676669400000|2023-02-17 21:30:00|10696.9|10696|10696.9|10696|10697.2|10696.3|10696.4|10695.6|76
1676669700000|2023-02-17 21:35:00|10696.8|10695.9|10696.5|10695.6|10697|10696.1|10696.2|10695.4|55
1676670000000|2023-02-17 21:40:00|10696.9|10696|10695.9|10695|10697.1|10696.2|10695.2|10694.3|102
1676670300000|2023-02-17 21:45:00|10696|10695.1|10695.5|10694.6|10696|10695.2|10694.4|10693.5|232
1676670600000|2023-02-17 21:50:00|10695.2|10694.3|10694.2|10693.3|10695.7|10694.8|10693.4|10692.5|238
1676670900000|2023-02-17 21:55:00|10694.3|10693.4|10695.3|10694.4|10697.3|10694.5|10693.1|10691.3|344
1676840400000|2023-02-19 21:00:00|10688.7|10682.3|10687.7|10681.5|10688.7|10685.6|10686.4|10681.5|15
1676840700000|2023-02-19 21:05:00|10688.7|10682.3|10686.5|10684.6|10688.7|10684.6|10686.5|10682.3|2
1676841000000|2023-02-19 21:10:00|10688.7|10682.3|10688.7|10682.3|10688.7|10684.6|10686.5|10682.3|3
1676841600000|2023-02-19 21:20:00|10687.7|10680.4|10688.7|10682.3|10688.7|10685|10686.9|10678.9|12
1676842200000|2023-02-19 21:30:00|10686.5|10684.6|10686.5|10684.6|10688.7|10685.1|10685.3|10682.3|25
1676842500000|2023-02-19 21:35:00|10688.7|10682.3|10688.7|10682.3|10688.7|10682.3|10688.7|10682.3|1
1676842800000|2023-02-19 21:40:00|10687.5|10683.1|10688.7|10681.8|10688.7|10683.1|10687.5|10681.8|3
1676843400000|2023-02-19 21:50:00|10685.7|10683.8|10685.8|10683.9|10687.4|10684.8|10685|10681.5|11
1676843700000|2023-02-19 21:55:00|10686.9|10685|10693.8|10683.7|10693.8|10685.8|10686.9|10679.6|12
1676844000000|2023-02-19 22:00:00|10691|10684.2|10689.2|10687.3|10694|10687.3|10688.6|10684.2|21
1676844300000|2023-02-19 22:05:00|10688.7|10686.8|10694|10689.2|10694|10689.2|10688.7|10684.1|36
1676844600000|2023-02-19 22:10:00|10694.1|10689.3|10693.8|10689.2|10694.2|10689.3|10693.7|10689.2|10
1676844900000|2023-02-19 22:15:00|10693.9|10689.1|10689.8|10687.9|10693.9|10689.9|10689.2|10687.3|45
1676845200000|2023-02-19 22:20:00|10690.1|10688.2|10689|10688.1|10690.1|10688.2|10689|10687.6|4
1676845500000|2023-02-19 22:25:00|10689.1|10688.2|10689.1|10688.2|10691.3|10688.2|10689.1|10686|3
1676845800000|2023-02-19 22:30:00|10691.3|10686|10688.7|10687.8|10691.3|10688.2|10688.7|10685.8|12
1676846100000|2023-02-19 22:35:00|10688.8|10687.9|10691.9|10691|10692|10691.1|10688.7|10687.8|41
1676846400000|2023-02-19 22:40:00|10692|10691.1|10693.8|10692.9|10694.3|10693.4|10691.7|10690.8|79
1676846700000|2023-02-19 22:45:00|10693.7|10692.8|10692|10691.1|10695.9|10692.9|10691.2|10688.3|777
1676847000000|2023-02-19 22:50:00|10691.9|10691|10693.4|10692.5|10694.3|10693.4|10691.3|10688.3|182
1676847300000|2023-02-19 22:55:00|10693.3|10692.4|10691.3|10690.4|10695.1|10692.5|10691.3|10690.4|143
1676847600000|2023-02-19 23:00:00|10691.6|10690.7|10688.3|10687.4|10695.3|10693.1|10687.8|10686.9|327
1676847900000|2023-02-19 23:05:00|10688.4|10687.5|10687.2|10686.3|10688.8|10687.9|10686.6|10685.7|122
1676848200000|2023-02-19 23:10:00|10687.3|10686.4|10685.9|10685|10687.4|10686.5|10685.7|10684.5|285
1676848500000|2023-02-19 23:15:00|10686|10685.1|10686.2|10685.3|10686.7|10685.8|10683|10682|334
1676848800000|2023-02-19 23:20:00|10686.1|10685.2|10686.5|10685.6|10687.7|10686.6|10685.7|10684.8|340
1676849100000|2023-02-19 23:25:00|10686.8|10685.9|10687.2|10686.3|10688.7|10687.9|10686.1|10685.3|241
1676849400000|2023-02-19 23:30:00|10687.1|10686.2|10688.1|10687.2|10688.3|10687.3|10686.4|10685.5|174
1676849700000|2023-02-19 23:35:00|10688|10687.1|10687.1|10686.2|10688.8|10688|10686.9|10686|123
1676850000000|2023-02-19 23:40:00|10686.9|10686|10686.7|10685.8|10687.7|10686.8|10685.9|10685|147
1676850300000|2023-02-19 23:45:00|10686.6|10685.7|10687.4|10686.5|10687.8|10686.9|10686.6|10685.7|121
1676850600000|2023-02-19 23:50:00|10687.6|10686.7|10686.8|10685.9|10687.6|10686.7|10686.3|10685.4|105
1676850900000|2023-02-19 23:55:00|10687|10686|10684.6|10683.7|10687|10686.1|10684.1|10683|182
1676851200000|2023-02-20 00:00:00|10684.7|10683.8|10681.5|10680.9|10685.5|10684.8|10681|10680.1|325
1676851500000|2023-02-20 00:05:00|10681.6|10681|10679.5|10678.6|10686.3|10685.4|10679.5|10678.6|307
1676851800000|2023-02-20 00:10:00|10679.6|10678.7|10677.6|10676.7|10680.7|10680|10677.1|10676.3|291
1676852100000|2023-02-20 00:15:00|10677.7|10676.8|10678.2|10677.3|10678.8|10678.1|10677.4|10676.7|158
1676852400000|2023-02-20 00:20:00|10678.4|10677.5|10677.5|10676.9|10678.6|10677.9|10677|10676.2|221
1676852700000|2023-02-20 00:25:00|10677.6|10677|10678|10677.4|10678.9|10678.1|10677.1|10676.4|250
1676853000000|2023-02-20 00:30:00|10677.8|10677.2|10678|10677.4|10678.8|10678.1|10676.7|10675.8|312
1676853300000|2023-02-20 00:35:00|10677.9|10677.3|10676.2|10675.3|10678.2|10677.4|10675.9|10675.2|247
1676853600000|2023-02-20 00:40:00|10675.8|10675.2|10674|10673.4|10676.1|10675.4|10673.9|10673.3|210
1676853900000|2023-02-20 00:45:00|10673.9|10673.3|10675.1|10674.2|10675.1|10674.5|10673.4|10672.8|168
1676854200000|2023-02-20 00:50:00|10675|10674.1|10676.7|10676.1|10677.5|10676.8|10674.5|10673.9|300
1676854500000|2023-02-20 00:55:00|10676.6|10676|10679.5|10678.9|10679.5|10678.9|10675.9|10675.2|295
1676854800000|2023-02-20 01:00:00|10679.4|10678.8|10678.3|10677.7|10679.6|10679|10677.9|10677.2|222
1676855100000|2023-02-20 01:05:00|10678.2|10677.6|10678.3|10677.4|10679|10678.4|10677.5|10676.9|208
1676855400000|2023-02-20 01:10:00|10678.4|10677.5|10678|10677.4|10679.1|10678.5|10677|10676.4|227
1676855700000|2023-02-20 01:15:00|10678.1|10677.2|10677.7|10676.8|10678.8|10678|10676.9|10676.3|218
1676856000000|2023-02-20 01:20:00|10678|10677.1|10680.2|10679.6|10680.4|10679.7|10677.4|10676.7|270
1676856300000|2023-02-20 01:25:00|10680.3|10679.3|10680.9|10680|10681.7|10680.8|10679.6|10678.9|213
1676856600000|2023-02-20 01:30:00|10681.1|10680.2|10675.9|10675|10681.1|10680.2|10675.5|10674.8|275
1676856900000|2023-02-20 01:35:00|10675.8|10674.9|10674.2|10673.3|10676.8|10675.9|10674|10673.1|208
1676857200000|2023-02-20 01:40:00|10674.6|10673.7|10678.7|10677.8|10679|10678.1|10674.2|10673.2|277
1676857500000|2023-02-20 01:45:00|10678.6|10677.7|10677.6|10676.7|10678.7|10677.8|10676.3|10675.5|325
1676857800000|2023-02-20 01:50:00|10677.5|10676.6|10677|10676.1|10678|10677.3|10675.4|10674.5|266
1676858100000|2023-02-20 01:55:00|10677.1|10676.2|10676.5|10675.6|10677.3|10676.4|10675.9|10675|187
1676858400000|2023-02-20 02:00:00|10676.4|10675.5|10676.9|10676|10677.4|10676.7|10675.9|10675|220
1676858700000|2023-02-20 02:05:00|10677|10676.1|10678.2|10677.6|10679.1|10678.2|10676.3|10675.5|285
1676859000000|2023-02-20 02:10:00|10678.5|10677.5|10678|10677.1|10679|10678.1|10676.7|10676|186
1676859300000|2023-02-20 02:15:00|10678.1|10677.2|10678.7|10677.8|10680.2|10679.3|10677.7|10677.1|161
1676859600000|2023-02-20 02:20:00|10678.4|10677.5|10679.7|10678.8|10680.7|10679.9|10678.3|10677.4|265
1676859900000|2023-02-20 02:25:00|10680|10679.1|10682.7|10681.8|10683.3|10682.5|10679.5|10678.6|239
1676860200000|2023-02-20 02:30:00|10682.3|10681.4|10683.1|10682.2|10683.5|10682.7|10682.2|10681.3|259
1676860500000|2023-02-20 02:35:00|10683|10682.1|10680.9|10680|10683.1|10682.2|10679.9|10679|175
1676860800000|2023-02-20 02:40:00|10681|10680.1|10680.1|10679.2|10681|10680.1|10678.6|10677.7|145
1676861100000|2023-02-20 02:45:00|10680|10679.1|10682.2|10681.3|10682.7|10681.8|10680|10679.1|180
1676861400000|2023-02-20 02:50:00|10682.3|10681.4|10683.6|10682.7|10684.9|10684.2|10682.2|10681.3|208
1676861700000|2023-02-20 02:55:00|10683.7|10682.8|10684.3|10683.4|10687.2|10686.3|10683.5|10682.8|339
1676862000000|2023-02-20 03:00:00|10684.4|10683.5|10683.4|10682.8|10684.6|10683.7|10682.9|10682.1|271
1676862300000|2023-02-20 03:05:00|10683.3|10682.7|10683|10682.1|10684.7|10683.8|10683|10682.1|172
1676862600000|2023-02-20 03:10:00|10682.8|10682.2|10682.5|10681.6|10683.3|10682.3|10681.8|10681|161
1676862900000|2023-02-20 03:15:00|10682.6|10681.7|10682.1|10681.2|10683.2|10682.2|10681.9|10681|152
1676863200000|2023-02-20 03:20:00|10682.2|10681.3|10681|10680.4|10682.3|10681.4|10680.1|10679.4|158
1676863500000|2023-02-20 03:25:00|10680.8|10680.1|10681|10680.1|10681.3|10680.4|10679.2|10678.5|158
1676863800000|2023-02-20 03:30:00|10680.9|10680|10681.6|10680.7|10682.4|10681.6|10680.5|10679.8|185
1676864100000|2023-02-20 03:35:00|10681.7|10680.8|10681.5|10680.9|10682.1|10681.3|10680.4|10679.6|123
1676864400000|2023-02-20 03:40:00|10681.6|10681|10682.1|10681.2|10683.6|10682.7|10681.4|10680.6|152
1676864700000|2023-02-20 03:45:00|10682.2|10681.3|10683.1|10682.2|10683.1|10682.4|10681.6|10680.7|132
1676865000000|2023-02-20 03:50:00|10683.2|10682.3|10683.1|10682.2|10683.7|10682.8|10682.4|10681.7|100
1676865300000|2023-02-20 03:55:00|10683|10682.1|10682.2|10681.6|10683.1|10682.3|10680.7|10680|129
1676865600000|2023-02-20 04:00:00|10682.3|10681.4|10683.8|10682.9|10683.8|10682.9|10681.8|10681.1|239
1676865900000|2023-02-20 04:05:00|10683.9|10683|10686.2|10685.3|10686.3|10685.5|10683.7|10682.8|300
1676866200000|2023-02-20 04:10:00|10686.1|10685.2|10684.6|10683.7|10686.2|10685.4|10684.4|10683.6|189
1676866500000|2023-02-20 04:15:00|10684.9|10684|10685.7|10684.8|10686.6|10685.9|10684.4|10683.7|186
1676866800000|2023-02-20 04:20:00|10685.5|10684.6|10689.4|10688.5|10691.8|10690.9|10685.3|10684.4|298
1676867100000|2023-02-20 04:25:00|10689.2|10688.3|10688.6|10687.7|10689.2|10688.5|10688.1|10687.2|225
1676867400000|2023-02-20 04:30:00|10688.4|10687.5|10688.2|10687.3|10688.9|10688.1|10687.6|10686.8|206
1676867700000|2023-02-20 04:35:00|10688.3|10687.4|10690.5|10689.6|10691.8|10691.1|10687.5|10686.9|336
1676868000000|2023-02-20 04:40:00|10690.4|10689.5|10687.4|10686.8|10690.8|10689.9|10687.4|10686.7|290
1676868300000|2023-02-20 04:45:00|10687.6|10686.7|10688.2|10687.3|10688.6|10687.7|10686.9|10686.2|215
1676868600000|2023-02-20 04:50:00|10688.3|10687.4|10687.5|10686.6|10688.7|10688|10686.6|10685.9|240
1676868900000|2023-02-20 04:55:00|10687.4|10686.5|10687.2|10686.3|10687.9|10687.1|10686.6|10685.9|144
1676869200000|2023-02-20 05:00:00|10687.3|10686.7|10685.1|10684.2|10688.2|10687.5|10684.2|10683.6|253
1676869500000|2023-02-20 05:05:00|10685.2|10684.3|10686.8|10685.9|10687.8|10687|10684.2|10683.5|255
1676869800000|2023-02-20 05:10:00|10686.7|10685.8|10686.2|10685.3|10686.8|10686|10685.6|10684.7|143
1676870100000|2023-02-20 05:15:00|10686.3|10685.4|10687.1|10686.5|10687.4|10686.5|10685.8|10684.9|121
1676870400000|2023-02-20 05:20:00|10687.2|10686.3|10686|10685.1|10687.2|10686.3|10685|10684.2|217
1676870700000|2023-02-20 05:25:00|10686.2|10685.3|10686.5|10685.6|10687.1|10686.2|10685|10684.2|184
1676871000000|2023-02-20 05:30:00|10686.4|10685.5|10687.5|10686.6|10687.7|10686.8|10685.8|10685.1|231
1676871300000|2023-02-20 05:35:00|10687.4|10686.5|10687.7|10686.8|10689.2|10688.5|10686.6|10685.9|249
1676871600000|2023-02-20 05:40:00|10687.6|10686.7|10689.1|10688.5|10689.3|10688.6|10687.1|10686.3|176
1676871900000|2023-02-20 05:45:00|10689.3|10688.4|10692.1|10691.2|10693.8|10693.1|10689|10688.3|299
1676872200000|2023-02-20 05:50:00|10692|10691.1|10691.7|10690.8|10693.1|10692.3|10691.2|10690.5|269
1676872500000|2023-02-20 05:55:00|10691.8|10690.9|10691.2|10690.6|10693|10692.1|10690.7|10689.8|291
1676872800000|2023-02-20 06:00:00|10691.1|10690.3|10693.4|10692.5|10693.9|10693.1|10689.8|10688.9|333
1676873100000|2023-02-20 06:05:00|10693.6|10692.7|10691.6|10690.7|10694.3|10693.6|10691|10690.3|305
1676873400000|2023-02-20 06:10:00|10691.5|10690.6|10692.3|10691.4|10693.5|10692.8|10691.2|10690.5|348
1676873700000|2023-02-20 06:15:00|10692.2|10691.3|10691.3|10690.4|10692.9|10692.1|10690.2|10689.3|413
1676874000000|2023-02-20 06:20:00|10691.2|10690.3|10690.5|10689.9|10691.8|10690.9|10689.2|10688.3|318
1676874300000|2023-02-20 06:25:00|10690.6|10690|10692.6|10691.7|10693.9|10693|10690.5|10689.7|423
1676874600000|2023-02-20 06:30:00|10692.5|10691.9|10691.7|10690.8|10692.8|10691.9|10690.5|10689.6|225
1676874900000|2023-02-20 06:35:00|10691.8|10690.9|10692.7|10692.1|10693.8|10692.9|10691.1|10690.2|331
1676875200000|2023-02-20 06:40:00|10693|10692|10691.2|10690.3|10693.9|10693|10690.8|10689.9|295
1676875500000|2023-02-20 06:45:00|10691.1|10690.2|10690.1|10689.2|10691.3|10690.4|10689.1|10688.3|209
1676875800000|2023-02-20 06:50:00|10690.2|10689.3|10689|10688.1|10691.7|10690.8|10688.7|10687.8|258
1676876100000|2023-02-20 06:55:00|10688.9|10688|10691.3|10690.4|10691.5|10690.6|10688.1|10687.2|337
1676876400000|2023-02-20 07:00:00|10691.8|10690.9|10691.1|10690.2|10692.1|10691.2|10688|10687.1|400
1676876700000|2023-02-20 07:05:00|10691.3|10690.4|10692.5|10691.6|10694.7|10693.9|10690.7|10689.8|360
1676877000000|2023-02-20 07:10:00|10692.4|10691.8|10693.7|10692.8|10695|10694.1|10692.3|10691.4|368
1676877300000|2023-02-20 07:15:00|10693.9|10693|10695.2|10694.3|10696.7|10695.8|10693.7|10692.8|310
1676877600000|2023-02-20 07:20:00|10695.3|10694.4|10694.7|10693.8|10695.9|10695|10693.1|10692.2|313
1676877900000|2023-02-20 07:25:00|10694.6|10693.7|10697.9|10697|10698.7|10698|10694.2|10693.5|349
1676878200000|2023-02-20 07:30:00|10697.8|10696.9|10699.2|10698.3|10701.3|10700.6|10697.7|10696.9|374
1676878500000|2023-02-20 07:35:00|10699.1|10698.2|10702.3|10701.4|10703.2|10702.5|10698.3|10697.5|359
1676878800000|2023-02-20 07:40:00|10702.4|10701.5|10702|10701.4|10704.2|10703.5|10701.6|10700.8|411
1676879100000|2023-02-20 07:45:00|10702.2|10701.6|10702|10701.4|10702.7|10701.9|10701.4|10700.7|301
1676879400000|2023-02-20 07:50:00|10701.9|10701.3|10700.4|10699.8|10702.7|10702.1|10699.1|10698.2|387
1676879700000|2023-02-20 07:55:00|10700.2|10699.6|10702.2|10701.3|10702.2|10701.4|10700|10699.3|349
1676880000000|2023-02-20 08:00:00|10702.3|10701.4|10700.3|10699.7|10702.3|10701.4|10697.9|10697.1|472
1676880300000|2023-02-20 08:05:00|10700.4|10699.8|10699.2|10698.3|10705.1|10704.4|10698.8|10698.1|599
1676880600000|2023-02-20 08:10:00|10699.1|10698.2|10697.8|10696.9|10699.7|10698.8|10696.5|10695.9|387
1676880900000|2023-02-20 08:15:00|10697.7|10696.8|10697.7|10697.1|10698.3|10697.4|10695.5|10694.7|349
1676881200000|2023-02-20 08:20:00|10697.8|10697.2|10698.4|10697.8|10702.4|10701.6|10697.6|10697|421
1676881500000|2023-02-20 08:25:00|10698.5|10697.9|10695|10694.4|10698.7|10698.1|10693|10692.2|393
1676881800000|2023-02-20 08:30:00|10694.9|10694.3|10691.5|10690.9|10696.8|10695.9|10689.4|10688.8|471
1676882100000|2023-02-20 08:35:00|10691.6|10691|10690.2|10689.3|10691.7|10691.1|10689|10688.2|427
1676882400000|2023-02-20 08:40:00|10690.1|10689.2|10688.8|10687.9|10690.2|10689.3|10686.7|10685.9|407
1676882700000|2023-02-20 08:45:00|10688.7|10687.8|10688.2|10687.6|10689.4|10688.8|10685.7|10684.9|354
1676883000000|2023-02-20 08:50:00|10688.3|10687.7|10693.4|10692.5|10693.7|10692.8|10688.2|10687.6|332
1676883300000|2023-02-20 08:55:00|10693.2|10692.3|10693.3|10692.4|10695.5|10694.6|10691.5|10690.7|359
1676883600000|2023-02-20 09:00:00|10693.2|10692.3|10697.6|10696.7|10698.8|10698|10692.2|10691.6|473
1676883900000|2023-02-20 09:05:00|10697.3|10696.4|10697.6|10697|10699.7|10699|10695.8|10694.9|358
1676884200000|2023-02-20 09:10:00|10697.8|10696.9|10697|10696.4|10697.8|10697.1|10694.3|10693.4|341
1676884500000|2023-02-20 09:15:00|10697.1|10696.2|10692.3|10691.4|10697.2|10696.4|10691.2|10690.3|325
1676884800000|2023-02-20 09:20:00|10692.1|10691.2|10691.2|10690.3|10693.2|10692.6|10689.6|10688.7|417
1676885100000|2023-02-20 09:25:00|10690.6|10690|10688|10687.4|10691.8|10691|10687.1|10686.3|325
1676885400000|2023-02-20 09:30:00|10688.2|10687.3|10688.2|10687.3|10689.3|10688.6|10686.9|10686.2|339
1676885700000|2023-02-20 09:35:00|10688.3|10687.4|10685.1|10684.5|10688.3|10687.4|10682.6|10681.8|483
1676886000000|2023-02-20 09:40:00|10685.2|10684.6|10686.3|10685.4|10686.4|10685.6|10682.6|10682|452
1676886300000|2023-02-20 09:45:00|10686.4|10685.5|10685.1|10684.2|10688.8|10687.9|10684|10683.1|372
1676886600000|2023-02-20 09:50:00|10685.2|10684.3|10681.3|10680.4|10685.6|10684.7|10681|10680.3|548
1676886900000|2023-02-20 09:55:00|10681.4|10680.5|10679.9|10679|10683.4|10682.6|10679.6|10678.8|437
1676887200000|2023-02-20 10:00:00|10679.8|10679.2|10679.7|10679.1|10682.2|10681.5|10678.4|10677.7|447
1676887500000|2023-02-20 10:05:00|10679.6|10679|10683.1|10682.5|10683.2|10682.6|10678.5|10677.9|360
1676887800000|2023-02-20 10:10:00|10683|10682.4|10689.3|10688.4|10689.3|10688.4|10682.6|10682|424
1676888100000|2023-02-20 10:15:00|10689.2|10688.3|10686.1|10685.2|10689.3|10688.6|10685.6|10684.7|320
1676888400000|2023-02-20 10:20:00|10686.3|10685.4|10684.8|10683.9|10687.7|10687|10683.6|10682.7|337
1676888700000|2023-02-20 10:25:00|10684.9|10684|10685.2|10684.3|10685.8|10685|10681.3|10680.6|331
1676889000000|2023-02-20 10:30:00|10685.3|10684.4|10682.2|10681.3|10686.7|10686|10681.4|10680.5|324
1676889300000|2023-02-20 10:35:00|10682.4|10681.5|10682.6|10681.7|10685.1|10684.4|10681.7|10681.1|302
1676889600000|2023-02-20 10:40:00|10682.5|10681.6|10686.2|10685.6|10686.6|10685.9|10681.2|10680.6|321
1676889900000|2023-02-20 10:45:00|10686.4|10685.8|10685.8|10684.9|10688.8|10688|10684.4|10683.7|407
1676890200000|2023-02-20 10:50:00|10685.7|10684.8|10685.3|10684.4|10687.3|10686.5|10684.7|10684|308
1676890500000|2023-02-20 10:55:00|10685.5|10684.6|10688.7|10687.8|10689.2|10688.6|10684.5|10683.8|324
1676890800000|2023-02-20 11:00:00|10688.6|10688|10684.7|10683.8|10688.9|10688|10683.4|10682.5|392
1676891100000|2023-02-20 11:05:00|10684.6|10683.7|10685.2|10684.6|10686.4|10685.8|10683.6|10683|322
1676891400000|2023-02-20 11:10:00|10685.3|10684.7|10688.1|10687.2|10688.3|10687.5|10684.4|10683.7|305
1676891700000|2023-02-20 11:15:00|10688.2|10687.3|10687.4|10686.8|10690.1|10689.5|10687.3|10686.7|308
1676892000000|2023-02-20 11:20:00|10687.2|10686.3|10685.8|10684.9|10687.7|10687|10683.9|10683.3|320
1676892300000|2023-02-20 11:25:00|10685.7|10685.1|10687.2|10686.3|10688.8|10688|10685.5|10684.8|314
1676892600000|2023-02-20 11:30:00|10687.3|10686.4|10685.6|10684.7|10688.2|10687.5|10684|10683.4|387
1676892900000|2023-02-20 11:35:00|10686.1|10685.2|10688.8|10688.2|10689.3|10688.4|10686|10685.2|417
1676893200000|2023-02-20 11:40:00|10688.9|10688|10690.4|10689.8|10692.5|10691.9|10688.6|10687.7|406
1676893500000|2023-02-20 11:45:00|10690.3|10689.7|10689|10688.1|10692.2|10691.3|10687|10686.3|347
1676893800000|2023-02-20 11:50:00|10689.1|10688.2|10688.1|10687.2|10689.2|10688.3|10686.5|10685.6|285
1676894100000|2023-02-20 11:55:00|10688.2|10687.3|10685.6|10685|10689.1|10688.2|10683.5|10682.5|390
1676894400000|2023-02-20 12:00:00|10686.1|10685.5|10681.2|10680.3|10686.7|10685.8|10680.6|10679.8|406
1676894700000|2023-02-20 12:05:00|10681.3|10680.4|10682.2|10681.3|10683.2|10682.3|10680.6|10680|339
1676895000000|2023-02-20 12:10:00|10682.3|10681.4|10681.2|10680.3|10684|10682.9|10679.3|10678.7|307
1676895300000|2023-02-20 12:15:00|10680.9|10680|10681.9|10681|10683.2|10682.3|10680.6|10679.7|272
1676895600000|2023-02-20 12:20:00|10682|10681.1|10681.3|10680.4|10682.3|10681.5|10681.2|10680.4|138
1676895900000|2023-02-20 12:25:00|10681.2|10680.3|10683.5|10682.9|10684.7|10683.8|10681.2|10680.3|182
1676896200000|2023-02-20 12:30:00|10683.3|10682.7|10678|10677.4|10685.7|10685|10676.9|10676.1|405
1676896500000|2023-02-20 12:35:00|10678.4|10677.8|10678.1|10677.5|10680.2|10679.5|10675.9|10675.1|393
1676896800000|2023-02-20 12:40:00|10678.3|10677.4|10676.3|10675.7|10679.9|10679.1|10675.8|10675|325
1676897100000|2023-02-20 12:45:00|10676.2|10675.6|10678.1|10677.5|10679.3|10678.5|10674.5|10673.7|307
1676897400000|2023-02-20 12:50:00|10678.2|10677.3|10675.1|10674.2|10678.5|10677.6|10673.9|10673|297
1676897700000|2023-02-20 12:55:00|10675|10674.1|10671.7|10671.1|10675|10674.1|10670.9|10670.3|497
1676898000000|2023-02-20 13:00:00|10671.6|10671|10674.9|10674.3|10676.3|10675.5|10671.6|10671|449
1676898300000|2023-02-20 13:05:00|10674.6|10674|10673.3|10672.7|10674.9|10674.3|10670.6|10670|429
1676898600000|2023-02-20 13:10:00|10673.2|10672.6|10674.6|10674|10675.6|10674.8|10672.8|10672|305
1676898900000|2023-02-20 13:15:00|10674.5|10673.9|10677.3|10676.7|10678.6|10677.8|10674.3|10673.6|429
1676899200000|2023-02-20 13:20:00|10677.6|10677|10675.7|10674.8|10679.6|10678.9|10675.4|10674.7|339
1676899500000|2023-02-20 13:25:00|10675.8|10674.9|10678.9|10678.3|10679.1|10678.4|10675.7|10674.8|326
1676899800000|2023-02-20 13:30:00|10678.6|10678|10682.2|10681.3|10683.8|10683|10677|10676.2|625
1676900100000|2023-02-20 13:35:00|10682.3|10681.4|10684.6|10683.7|10686.1|10685.4|10680.3|10679.5|582
1676900400000|2023-02-20 13:40:00|10684.7|10683.8|10685.6|10685|10686.7|10686.1|10684|10683.3|484
1676900700000|2023-02-20 13:45:00|10685.9|10685.3|10683.4|10682.8|10686.4|10685.8|10683|10682.3|381
1676901000000|2023-02-20 13:50:00|10683.5|10682.9|10684.3|10683.7|10686.6|10685.7|10683.4|10682.8|323
1676901300000|2023-02-20 13:55:00|10684.5|10683.6|10680.9|10680|10684.5|10683.7|10678.7|10678|484
1676901600000|2023-02-20 14:00:00|10681|10680.1|10682.5|10681.6|10683.6|10682.7|10678.7|10677.9|586
1676901900000|2023-02-20 14:05:00|10682.9|10682|10684.5|10683.6|10686.1|10685.3|10682.8|10681.9|374
1676902200000|2023-02-20 14:10:00|10684.6|10683.7|10684.6|10683.7|10685.1|10684.2|10681|10680.1|366
1676902500000|2023-02-20 14:15:00|10684.7|10683.8|10686.5|10685.6|10687.5|10686.6|10684.4|10683.6|357
1676902800000|2023-02-20 14:20:00|10686.6|10685.7|10685.8|10685.2|10686.6|10685.9|10684.8|10684|344
1676903100000|2023-02-20 14:25:00|10685.9|10685.3|10689.4|10688.5|10689.6|10688.9|10685.8|10685|340
1676903400000|2023-02-20 14:30:00|10689.5|10688.6|10689.4|10688.8|10691.8|10691.2|10689.1|10688.3|378
1676903700000|2023-02-20 14:35:00|10689.3|10688.7|10685.4|10684.8|10690|10689.4|10684.8|10684.2|353
1676904000000|2023-02-20 14:40:00|10685.3|10684.7|10686|10685.4|10688.5|10687.8|10685.3|10684.6|372
1676904300000|2023-02-20 14:45:00|10685.9|10685.3|10687.4|10686.8|10688.1|10687.3|10685.4|10684.8|347
1676904600000|2023-02-20 14:50:00|10687.6|10686.7|10686.5|10685.6|10688.4|10687.6|10685.9|10685.2|295
1676904900000|2023-02-20 14:55:00|10686.4|10685.5|10689.1|10688.2|10691.6|10690.7|10686.4|10685.5|367
1676905200000|2023-02-20 15:00:00|10689.3|10688.4|10693|10692.1|10694.4|10693.5|10688.8|10688.1|372
1676905500000|2023-02-20 15:05:00|10692.9|10692|10688.9|10688|10693.1|10692.3|10688.3|10687.6|305
1676905800000|2023-02-20 15:10:00|10689.2|10688.3|10688.3|10687.4|10689.6|10689|10686.4|10685.5|388
1676906100000|2023-02-20 15:15:00|10688.4|10687.5|10687.2|10686.3|10689.2|10688.4|10686.7|10685.8|308
1676906400000|2023-02-20 15:20:00|10687.1|10686.2|10687.6|10686.7|10688|10687.4|10686.9|10686|264
1676906700000|2023-02-20 15:25:00|10687.5|10686.6|10686.5|10685.9|10688.5|10687.7|10684|10683.2|327
1676907000000|2023-02-20 15:30:00|10686.6|10686|10685.8|10685.2|10687.5|10686.8|10684.4|10683.7|259
1676907300000|2023-02-20 15:35:00|10685.9|10685.3|10686.4|10685.8|10687.2|10686.4|10685|10684.2|317
1676907600000|2023-02-20 15:40:00|10686.5|10685.9|10686.9|10686.3|10687.3|10686.7|10684.5|10683.9|260
1676907900000|2023-02-20 15:45:00|10687.1|10686.2|10692|10691.1|10692.1|10691.3|10686.1|10685.2|331
1676908200000|2023-02-20 15:50:00|10692.2|10691.3|10689.2|10688.6|10692.8|10691.9|10689|10688.3|374
1676908500000|2023-02-20 15:55:00|10689.3|10688.4|10686.7|10685.8|10690.4|10689.6|10686.5|10685.8|448
1676908800000|2023-02-20 16:00:00|10686.8|10685.9|10686.5|10685.6|10688.2|10687.3|10685.9|10685.1|352
1676909100000|2023-02-20 16:05:00|10686.4|10685.5|10686.3|10685.4|10686.8|10685.8|10683.9|10682.8|319
1676909400000|2023-02-20 16:10:00|10686.2|10685.3|10686.5|10685.6|10686.7|10685.9|10684.4|10683.5|206
1676909700000|2023-02-20 16:15:00|10686.4|10685.8|10687|10686.1|10688.1|10687.5|10686.2|10685.3|278
1676910000000|2023-02-20 16:20:00|10686.8|10686.2|10687.2|10686.6|10688.2|10687.3|10686|10685.4|129
1676910300000|2023-02-20 16:25:00|10687.4|10686.5|10685.2|10684.6|10688.3|10687.6|10684.8|10684|220
1676910600000|2023-02-20 16:30:00|10685.3|10684.7|10684.6|10683.7|10686.6|10686|10684.3|10683.5|190
1676910900000|2023-02-20 16:35:00|10684.5|10683.9|10686.3|10685.7|10686.4|10685.8|10683.5|10682.7|248
1676911200000|2023-02-20 16:40:00|10686.5|10685.9|10686.2|10685.3|10686.9|10686.2|10685.7|10685.1|189
1676911500000|2023-02-20 16:45:00|10686.1|10685.2|10688.6|10687.7|10688.7|10688|10684.3|10683.4|229
1676911800000|2023-02-20 16:50:00|10688.5|10687.6|10688.8|10688.2|10689.5|10688.8|10687.9|10687.3|191
1676912100000|2023-02-20 16:55:00|10689|10688.1|10688.9|10688|10689.5|10688.9|10687.9|10687.1|167
1676912400000|2023-02-20 17:00:00|10689|10688.1|10689.2|10688.3|10689.2|10688.4|10688.3|10687.4|175
1676912700000|2023-02-20 17:05:00|10689.3|10688.4|10690.9|10690|10691.1|10690.3|10689.3|10688.4|231
1676913000000|2023-02-20 17:10:00|10690.8|10689.9|10687.2|10686.3|10690.9|10690|10686.7|10685.8|176
1676913300000|2023-02-20 17:15:00|10687.1|10686.2|10685.1|10684.2|10687.1|10686.2|10684.7|10684|175
1676913600000|2023-02-20 17:20:00|10685.2|10684.3|10685.6|10684.7|10685.7|10684.8|10684.4|10683.5|108
1676913900000|2023-02-20 17:25:00|10685.7|10684.8|10687.4|10686.5|10687.5|10686.6|10685.6|10684.8|162
1676914200000|2023-02-20 17:30:00|10687.1|10686.2|10687.9|10687|10688.1|10687.3|10687|10686.1|96
1676914500000|2023-02-20 17:35:00|10687.7|10687.1|10687|10686.1|10688.1|10687.2|10687|10686.1|121
1676914800000|2023-02-20 17:40:00|10687.2|10686.3|10687.2|10686.6|10687.5|10686.8|10686.9|10686|90
1676915100000|2023-02-20 17:45:00|10687.3|10686.7|10687.4|10686.8|10687.5|10686.8|10686.6|10685.9|111
1676915400000|2023-02-20 17:50:00|10687.3|10686.7|10687.3|10686.7|10688.6|10687.7|10687.2|10686.3|168
1676915700000|2023-02-20 17:55:00|10687.4|10686.5|10686|10685.1|10688.6|10687.7|10686|10685.1|170
1676916000000|2023-02-20 18:00:00|10686.1|10685.2|10687.1|10686.2|10687.1|10686.3|10686|10685.1|68
1676916300000|2023-02-20 18:05:00|10686.9|10686.3|10686.9|10686|10687.4|10686.5|10686.7|10686|58
1676916600000|2023-02-20 18:10:00|10687|10686.1|10686.9|10686|10687.2|10686.5|10686.5|10685.8|43
1676916900000|2023-02-20 18:15:00|10686.8|10686.2|10686.5|10685.6|10686.8|10686.2|10686.1|10685.4|82
1676917200000|2023-02-20 18:20:00|10686.4|10685.5|10686.3|10685.7|10686.7|10685.9|10686.3|10685.5|152
1676917500000|2023-02-20 18:25:00|10686.5|10685.6|10686.4|10685.5|10687|10686.2|10686|10685.1|88
1676917800000|2023-02-20 18:30:00|10686.2|10685.6|10686.2|10685.6|10686.5|10685.7|10686.1|10685.4|76
1676918100000|2023-02-20 18:35:00|10686.3|10685.7|10685.6|10685|10686.6|10685.9|10685.5|10684.8|84
1676918400000|2023-02-20 18:40:00|10685.7|10685.1|10685.7|10685.1|10686|10685.1|10685.5|10684.8|40
1676918700000|2023-02-20 18:45:00|10685.9|10685|10685.8|10684.9|10686.1|10685.2|10685.5|10684.8|71
1676919000000|2023-02-20 18:50:00|10685.9|10685|10686.4|10685.5|10686.4|10685.5|10685.6|10684.9|54
1676919300000|2023-02-20 18:55:00|10686.2|10685.3|10684|10683.1|10686.6|10685.7|10684|10683.1|151
1676919600000|2023-02-20 19:00:00|10684.1|10683.2|10684.7|10683.8|10685.2|10684.3|10684|10683.1|63
1676919900000|2023-02-20 19:05:00|10684.8|10683.9|10685.5|10684.6|10685.5|10684.7|10684.8|10683.9|55
1676920200000|2023-02-20 19:10:00|10685.4|10684.5|10685.8|10684.9|10686|10685.1|10685.2|10684.5|44
1676920500000|2023-02-20 19:15:00|10686|10685.1|10685.9|10685|10686.3|10685.6|10685.6|10684.8|66
1676920800000|2023-02-20 19:20:00|10685.8|10684.9|10686|10685.1|10686.1|10685.4|10685.6|10684.8|79
1676921100000|2023-02-20 19:25:00|10685.9|10685.4|10686.2|10685.3|10686.3|10685.6|10685.7|10684.9|52
1676921400000|2023-02-20 19:30:00|10686.1|10685.2|10686.2|10685.6|10686.5|10685.7|10685.8|10684.9|66
1676921700000|2023-02-20 19:35:00|10686.4|10685.5|10686.3|10685.4|10686.5|10685.7|10686.1|10685.3|63
1676922000000|2023-02-20 19:40:00|10686.2|10685.3|10686.4|10685.8|10686.5|10685.8|10685.8|10685|42
1676922300000|2023-02-20 19:45:00|10686.3|10685.7|10685.6|10685|10686.5|10685.8|10685.6|10684.9|68
1676922600000|2023-02-20 19:50:00|10686|10685.1|10686.4|10685.5|10686.5|10685.6|10685.7|10685|142
1676922900000|2023-02-20 19:55:00|10686.5|10685.8|10687.9|10687|10687.9|10687|10686.2|10685.3|91
1676923200000|2023-02-20 20:00:00|10687.8|10686.9|10687.5|10686.6|10688|10687|10687.2|10686.3|116
1676923500000|2023-02-20 20:05:00|10687.6|10686.7|10687.5|10686.4|10687.8|10686.7|10686.8|10686|100
1676923800000|2023-02-20 20:10:00|10687.4|10686.5|10686.9|10686|10687.7|10686.7|10686.6|10685.7|69
1676924100000|2023-02-20 20:15:00|10686.8|10685.9|10686.9|10686|10687.9|10686.6|10686.8|10685.8|147
1676924400000|2023-02-20 20:20:00|10687|10686.1|10686.9|10686.3|10687.4|10686.3|10686.8|10685.9|72
1676924700000|2023-02-20 20:25:00|10686.8|10686.2|10687|10686.1|10687.2|10686.5|10686.7|10685.9|75
1676925000000|2023-02-20 20:30:00|10686.9|10686|10686.6|10685.7|10687.2|10686.1|10686.5|10685.6|108
1676925300000|2023-02-20 20:35:00|10686.7|10685.8|10686.8|10685.6|10686.9|10686|10686.5|10685.6|105
1676925600000|2023-02-20 20:40:00|10687|10685.9|10687|10685.6|10687|10685.9|10686.4|10685.5|406
1676925900000|2023-02-20 20:45:00|10686.9|10685.7|10687|10686.1|10687.3|10686.2|10686.6|10685.5|229
1676926200000|2023-02-20 20:50:00|10686.9|10686|10686.2|10685.6|10687.5|10686.6|10686.2|10685.4|157
1676926500000|2023-02-20 20:55:00|10686.3|10685.7|10685|10684.1|10686.7|10685.8|10684.9|10683.9|229
1676926800000|2023-02-20 21:00:00|10685.2|10684.2|10683.9|10682.8|10685.8|10684.8|10682.8|10681.8|174
1676927100000|2023-02-20 21:05:00|10684|10682.7|10683.8|10683.2|10684.7|10683.6|10683.8|10682.6|101
1676927400000|2023-02-20 21:10:00|10684.5|10683.6|10685|10684.1|10685.3|10684.4|10684.3|10683.4|243
1676927700000|2023-02-20 21:15:00|10684.9|10684|10684.8|10683.9|10685.5|10684.5|10684.3|10683.2|115
1676928000000|2023-02-20 21:20:00|10684.9|10684|10686.1|10685.2|10686.5|10685.5|10684.6|10683.8|229
1676928300000|2023-02-20 21:25:00|10686.4|10685.1|10685.2|10683.6|10686.8|10685.3|10683.7|10682.6|343
1676928600000|2023-02-20 21:30:00|10685.1|10683.7|10685.4|10684.2|10685.7|10684.7|10684.4|10683.5|186
1676928900000|2023-02-20 21:35:00|10685.5|10684.3|10686.3|10685|10686.8|10685.6|10685.3|10684.3|221
1676929200000|2023-02-20 21:40:00|10686.1|10685.2|10686.3|10685.4|10686.9|10685.7|10685.9|10684.7|176
1676929500000|2023-02-20 21:45:00|10686.7|10685.3|10686.4|10685|10686.9|10685.3|10685.8|10684.4|111
1676929800000|2023-02-20 21:50:00|10686.5|10685.1|10686.9|10685.1|10687.4|10685.7|10686.1|10685|70
1676930100000|2023-02-20 21:55:00|10687|10684.9|10688.1|10683.3|10688.9|10685.5|10684.7|10681.9|209
1676930400000|2023-02-20 22:00:00|10688.2|10683.1|10687.4|10682|10688.9|10683.3|10687.4|10681.7|46
1676930700000|2023-02-20 22:05:00|10687.6|10681.9|10686|10682.4|10687.6|10682.9|10685.2|10681.9|56
1676931000000|2023-02-20 22:10:00|10686.6|10681.9|10685.9|10682.1|10687.6|10683|10684.7|10681.3|91
1676931300000|2023-02-20 22:15:00|10686.2|10682|10685.6|10682.9|10686.5|10683.1|10684.9|10681.9|47
1676931600000|2023-02-20 22:20:00|10685.7|10682.7|10686.9|10682.2|10687.2|10683.6|10685.4|10682.1|76
1676931900000|2023-02-20 22:25:00|10685.7|10683|10686.5|10682|10686.8|10683|10685.7|10682|38
1676932200000|2023-02-20 22:30:00|10686.4|10681.9|10686.7|10684.1|10687.6|10684.6|10685.6|10681.9|471
1676932500000|2023-02-20 22:35:00|10686.2|10683.4|10690.2|10685.9|10691.1|10686.3|10685.7|10682.9|764
1676932800000|2023-02-20 22:40:00|10689.7|10686|10690.6|10686.7|10692.2|10687.5|10688.6|10685.1|867
1676933100000|2023-02-20 22:45:00|10690.4|10686.9|10686.7|10684.1|10691.2|10687.1|10685.8|10681.9|829
1676933400000|2023-02-20 22:50:00|10686.8|10684.2|10687|10684.1|10689.8|10686.4|10686.1|10682.7|1165
1676933700000|2023-02-20 22:55:00|10686.8|10684.4|10687.9|10683.2|10690.4|10684.7|10685.7|10682.6|689
1676934000000|2023-02-20 23:00:00|10688|10682.7|10686.8|10685|10688.9|10685.4|10685.9|10682|159
1676934300000|2023-02-20 23:05:00|10687.9|10683.9|10688|10686.1|10689.9|10686.4|10687.2|10683.8|94
1676934600000|2023-02-20 23:10:00|10687.9|10686.2|10687.3|10686|10690.2|10687.1|10686.4|10683.4|204
1676934900000|2023-02-20 23:15:00|10687.2|10686.1|10687.6|10686.7|10688.3|10687.2|10686.9|10685|238
1676935200000|2023-02-20 23:20:00|10687.7|10686.8|10688.8|10687.6|10689.4|10688.1|10687.5|10686.1|251
1676935500000|2023-02-20 23:25:00|10688.9|10687.7|10688.9|10687.6|10689.5|10688.3|10688.5|10687.2|157
1676935800000|2023-02-20 23:30:00|10689|10687.7|10688.2|10687.3|10689.2|10688|10687.9|10686.8|208
1676936100000|2023-02-20 23:35:00|10688.1|10687.2|10688.6|10687.7|10689.2|10688.1|10688|10687.1|115
1676936400000|2023-02-20 23:40:00|10688.7|10687.8|10687.2|10686.3|10689.1|10687.8|10686.6|10685.6|156
1676936700000|2023-02-20 23:45:00|10687|10686.1|10686.4|10685.5|10687.1|10686.2|10686.3|10685.2|98
1676937000000|2023-02-20 23:50:00|10686.5|10685.6|10687.7|10686.1|10687.7|10686.3|10686.1|10685.2|147
1676937300000|2023-02-20 23:55:00|10687.6|10686.2|10682.6|10681.7|10687.7|10686.2|10682.6|10681.7|218
1676937600000|2023-02-21 00:00:00|10682.7|10681.8|10682.3|10681.4|10684.1|10683.2|10681|10680.1|217
1676937900000|2023-02-21 00:05:00|10682.5|10681.6|10679.5|10678.6|10683|10682.2|10678.5|10677.6|177
1676938200000|2023-02-21 00:10:00|10679.6|10678.7|10679|10678.1|10679.6|10678.7|10677.8|10677.1|184
1676938500000|2023-02-21 00:15:00|10678.7|10677.8|10682.1|10681.2|10682.1|10681.2|10678.5|10677.5|195
1676938800000|2023-02-21 00:20:00|10682.2|10681.3|10682.2|10681.3|10682.7|10681.9|10680.2|10679.6|202
1676939100000|2023-02-21 00:25:00|10682.1|10681.2|10681.9|10681|10682.2|10681.3|10680.7|10679.8|153
1676939400000|2023-02-21 00:30:00|10681.8|10680.9|10684.2|10683.3|10684.6|10683.7|10681.3|10680.4|241
1676939700000|2023-02-21 00:35:00|10684.3|10683.4|10683|10682.1|10685.7|10684.8|10682.4|10681.6|245
1676940000000|2023-02-21 00:40:00|10682.9|10682|10681.9|10681|10683|10682.1|10680.9|10680.1|189
1676940300000|2023-02-21 00:45:00|10681.8|10680.9|10683|10682.1|10683.6|10682.7|10681.5|10680.6|143
1676940600000|2023-02-21 00:50:00|10682.6|10681.7|10680.1|10679.2|10683.8|10683.1|10678.2|10677.4|302
1676940900000|2023-02-21 00:55:00|10680.3|10679.7|10677.6|10676.7|10680.3|10679.7|10677.5|10676.7|340
1676941200000|2023-02-21 01:00:00|10677.5|10676.6|10676|10675.1|10677.5|10676.9|10674.1|10673.2|278
1676941500000|2023-02-21 01:05:00|10675.9|10675|10672|10671.1|10676.2|10675.4|10671.1|10670.2|349
1676941800000|2023-02-21 01:10:00|10672.1|10671.2|10670.6|10669.7|10672.8|10671.9|10668|10667.1|408
1676942100000|2023-02-21 01:15:00|10670.7|10669.8|10673|10672.4|10673.2|10672.5|10670.1|10669.2|304
1676942400000|2023-02-21 01:20:00|10673.1|10672.2|10673.5|10672.9|10674.8|10674.1|10672.1|10671.2|255
1676942700000|2023-02-21 01:25:00|10673.4|10672.8|10669.6|10669|10673.6|10672.9|10669.4|10668.5|275
1676943000000|2023-02-21 01:30:00|10669.7|10668.8|10669.7|10668.8|10670.7|10670|10668.6|10667.8|321
1676943300000|2023-02-21 01:35:00|10669.6|10668.7|10672.6|10671.7|10672.7|10672|10669|10668.2|296
1676943600000|2023-02-21 01:40:00|10672.5|10671.6|10673.9|10673|10674.1|10673.2|10670|10669.1|335
1676943900000|2023-02-21 01:45:00|10673.7|10672.8|10675.6|10674.7|10676.7|10675.8|10673.5|10672.6|268
1676944200000|2023-02-21 01:50:00|10675.7|10674.8|10676.6|10675.7|10678.3|10677.4|10675.4|10674.5|314
1676944500000|2023-02-21 01:55:00|10676.5|10675.6|10674.2|10673.3|10676.6|10675.7|10673.9|10673.1|229
1676944800000|2023-02-21 02:00:00|10674.3|10673.4|10671.9|10671|10675.8|10674.9|10671.3|10670.4|177
1676945100000|2023-02-21 02:05:00|10672|10671.1|10675.1|10674.2|10675.1|10674.2|10671.5|10670.6|266
1676945400000|2023-02-21 02:10:00|10675|10674.1|10673.1|10672.2|10675.1|10674.2|10671.8|10671.1|290
1676945700000|2023-02-21 02:15:00|10673|10672.1|10669.4|10668.5|10674.6|10673.7|10668.6|10667.7|209
1676946000000|2023-02-21 02:20:00|10669.2|10668.3|10669.4|10668.8|10669.7|10668.8|10667.4|10666.6|229
1676946300000|2023-02-21 02:25:00|10669.6|10668.7|10669.8|10668.9|10670.2|10669.6|10668|10667.2|263
1676946600000|2023-02-21 02:30:00|10669.3|10668.7|10671.6|10670.7|10671.8|10671|10668|10667.1|405
1676946900000|2023-02-21 02:35:00|10671.5|10670.6|10670.4|10669.5|10671.7|10670.8|10667.9|10667|290
1676947200000|2023-02-21 02:40:00|10670.5|10669.6|10668.5|10667.6|10671.1|10670.2|10667.9|10667|281
1676947500000|2023-02-21 02:45:00|10668.4|10667.5|10668.1|10667.2|10669.9|10669|10667.9|10667|253
1676947800000|2023-02-21 02:50:00|10668.2|10667.3|10665.1|10664.2|10668.2|10667.3|10664.6|10663.7|322
1676948100000|2023-02-21 02:55:00|10665|10664.1|10664|10663.1|10665.3|10664.6|10663.9|10663.1|307
1676948400000|2023-02-21 03:00:00|10663.7|10662.9|10665.8|10664.9|10665.8|10665|10663.7|10662.9|246
1676948700000|2023-02-21 03:05:00|10666.4|10665.5|10665|10664.4|10667.2|10666.3|10664.9|10664.2|256
1676949000000|2023-02-21 03:10:00|10664.9|10664.3|10663.7|10662.8|10665.2|10664.6|10662.7|10661.8|239
1676949300000|2023-02-21 03:15:00|10663.6|10662.7|10664.6|10663.7|10665.7|10665.1|10663.3|10662.4|278
1676949600000|2023-02-21 03:20:00|10664.7|10663.8|10665.1|10664.5|10665.8|10665.2|10664.4|10663.6|214
1676949900000|2023-02-21 03:25:00|10665.2|10664.6|10664.7|10663.8|10666.2|10665.6|10664.5|10663.7|209
1676950200000|2023-02-21 03:30:00|10664.6|10663.7|10666|10665.4|10666.3|10665.5|10664.6|10663.7|209
1676950500000|2023-02-21 03:35:00|10666.1|10665.2|10665.9|10665.3|10666.7|10665.9|10665.3|10664.4|214
1676950800000|2023-02-21 03:40:00|10666|10665.4|10664.5|10663.6|10666.1|10665.4|10663.9|10663|250
1676951100000|2023-02-21 03:45:00|10664.4|10663.5|10665.4|10664.8|10665.7|10665.1|10664.1|10663.3|210
1676951400000|2023-02-21 03:50:00|10665.3|10664.7|10665.6|10664.7|10666.2|10665.6|10664.7|10664|148
1676951700000|2023-02-21 03:55:00|10665.7|10664.8|10667.3|10666.4|10667.3|10666.5|10665.5|10664.6|184
1676952000000|2023-02-21 04:00:00|10667.2|10666.3|10666.9|10666|10668.2|10667.5|10666.4|10665.8|187
1676952300000|2023-02-21 04:05:00|10666.8|10665.9|10665.1|10664.2|10666.9|10666.2|10664.9|10664.1|133
1676952600000|2023-02-21 04:10:00|10665|10664.1|10664.8|10663.9|10665.3|10664.6|10663.8|10663.1|132
1676952900000|2023-02-21 04:15:00|10664.7|10663.8|10664.5|10663.9|10665|10664.2|10664.3|10663.5|93
1676953200000|2023-02-21 04:20:00|10664.6|10663.7|10663.9|10663|10664.7|10663.9|10663.2|10662.4|140
1676953500000|2023-02-21 04:25:00|10663.8|10663.2|10665.3|10664.4|10665.8|10664.9|10663.5|10662.7|135
1676953800000|2023-02-21 04:30:00|10665.5|10664.6|10665.3|10664.4|10665.8|10665|10664.7|10663.8|89
1676954100000|2023-02-21 04:35:00|10665.2|10664.3|10666.2|10665.3|10666.3|10665.5|10664.5|10663.6|127
1676954400000|2023-02-21 04:40:00|10666.3|10665.4|10667.3|10666.4|10667.9|10667.1|10666.2|10665.3|139
1676954700000|2023-02-21 04:45:00|10667.2|10666.3|10667.2|10666.3|10668.2|10667.3|10666.4|10665.7|171
1676955000000|2023-02-21 04:50:00|10667.3|10666.4|10668.2|10667.6|10669|10668.1|10667.1|10666|168
1676955300000|2023-02-21 04:55:00|10668|10667.4|10669.1|10668.2|10670.2|10669.6|10668|10667.3|195
1676955600000|2023-02-21 05:00:00|10669|10668.1|10668.9|10668|10670|10669.2|10668|10667.3|210
1676955900000|2023-02-21 05:05:00|10669|10668.1|10670.8|10669.9|10671.4|10670.5|10668.8|10668.1|200
1676956200000|2023-02-21 05:10:00|10670.9|10670|10666.7|10666.1|10671.2|10670.3|10666.5|10665.8|220
1676956500000|2023-02-21 05:15:00|10666.6|10666|10669.2|10668.3|10669.3|10668.5|10666.5|10665.9|204
1676956800000|2023-02-21 05:20:00|10669.1|10668.2|10668.2|10667.3|10669.1|10668.2|10667|10666.1|207
1676957100000|2023-02-21 05:25:00|10668|10667.1|10667.3|10666.4|10668.2|10667.5|10666.7|10665.8|234
1676957400000|2023-02-21 05:30:00|10667.8|10666.9|10666.7|10665.8|10668.6|10667.7|10666.7|10665.8|211
1676957700000|2023-02-21 05:35:00|10666.8|10665.9|10669.7|10668.8|10670.9|10669.9|10666.8|10665.8|219
1676958000000|2023-02-21 05:40:00|10669.8|10668.9|10671.6|10670.7|10671.9|10671|10669.2|10668.3|174
1676958300000|2023-02-21 05:45:00|10671.5|10670.6|10669|10668.1|10671.7|10670.8|10668.7|10667.8|150
1676958600000|2023-02-21 05:50:00|10668.8|10667.9|10670.2|10669.3|10671.4|10670.5|10668.6|10667.7|215
1676958900000|2023-02-21 05:55:00|10670.4|10669.5|10674.3|10673.4|10674.6|10673.7|10670.1|10669.2|293
1676959200000|2023-02-21 06:00:00|10674.2|10673.3|10669.8|10668.9|10674.3|10673.4|10669.3|10668.4|271
1676959500000|2023-02-21 06:05:00|10669.7|10669.1|10670.8|10669.9|10671.6|10670.7|10669.7|10668.9|187
1676959800000|2023-02-21 06:10:00|10670.6|10669.7|10670.8|10669.9|10671.8|10670.9|10670.1|10669.2|203
1676960100000|2023-02-21 06:15:00|10670.9|10670|10672.3|10671.4|10674.1|10673.2|10670.8|10669.9|296
1676960400000|2023-02-21 06:20:00|10672.2|10671.3|10672.9|10672|10673.6|10672.7|10671.2|10670.3|241
1676960700000|2023-02-21 06:25:00|10672.8|10671.9|10673.7|10672.8|10674.1|10673.2|10672|10671.1|312
1676961000000|2023-02-21 06:30:00|10673.8|10672.9|10672.6|10672|10673.9|10673|10671.2|10670.5|231
1676961300000|2023-02-21 06:35:00|10672.5|10671.9|10670.6|10669.7|10672.8|10672|10669.6|10668.7|249
1676961600000|2023-02-21 06:40:00|10670.8|10669.9|10669.1|10668.2|10671.1|10670.2|10667.6|10666.7|238
1676961900000|2023-02-21 06:45:00|10668.6|10668|10671.7|10670.8|10672.8|10671.9|10668|10667.2|217
1676962200000|2023-02-21 06:50:00|10671.8|10670.9|10672.2|10671.3|10672.3|10671.4|10669.8|10669.1|235
1676962500000|2023-02-21 06:55:00|10672.1|10671.2|10671.7|10670.8|10673.3|10672.5|10671.5|10670.6|276
1676962800000|2023-02-21 07:00:00|10671.8|10670.9|10668.9|10668|10672.9|10672.1|10668.4|10667.7|372
1676963100000|2023-02-21 07:05:00|10668.7|10667.8|10668.3|10667.4|10669.3|10668.5|10667.4|10666.6|413
1676963400000|2023-02-21 07:10:00|10668.4|10667.5|10667.7|10666.8|10670.8|10669.9|10667.7|10666.8|363
1676963700000|2023-02-21 07:15:00|10667.6|10666.7|10664.9|10664|10668.5|10667.6|10664.8|10663.9|329
1676964000000|2023-02-21 07:20:00|10664.8|10663.9|10661.9|10661|10666.2|10665.2|10660.8|10659.9|476
1676964300000|2023-02-21 07:25:00|10662|10661.1|10662.1|10661.2|10663.5|10662.6|10660.4|10659.7|482
1676964600000|2023-02-21 07:30:00|10662|10661.1|10665.8|10664.9|10666.8|10665.9|10661|10660.2|368
1676964900000|2023-02-21 07:35:00|10665.7|10664.8|10665.2|10664.3|10666.2|10665.3|10664.5|10663.6|374
1676965200000|2023-02-21 07:40:00|10665.1|10664.2|10665.7|10664.8|10666.8|10665.9|10664.6|10663.7|363
1676965500000|2023-02-21 07:45:00|10665.6|10664.7|10664.9|10664|10667|10666.1|10664.4|10663.6|307
1676965800000|2023-02-21 07:50:00|10664.8|10663.9|10669.2|10668.3|10669.7|10668.8|10664.1|10663.1|354
1676966100000|2023-02-21 07:55:00|10669.1|10668.2|10670.1|10669.2|10670.7|10669.8|10668.1|10667.2|487
1676966400000|2023-02-21 08:00:00|10670.2|10669.3|10669.1|10668.5|10671.8|10670.9|10667.7|10666.9|620
1676966700000|2023-02-21 08:05:00|10669|10668.4|10675.9|10675|10676.1|10675.4|10668.9|10668.2|724
1676967000000|2023-02-21 08:10:00|10675.8|10674.9|10675.4|10674.5|10676.9|10675.5|10670.9|10670.1|682
1676967300000|2023-02-21 08:15:00|10676|10674.6|10679.5|10678.9|10689.3|10688.1|10673|10671.9|1219
1676967600000|2023-02-21 08:20:00|10679.6|10679|10681.8|10681.2|10682.3|10681.6|10679|10678.1|619
1676967900000|2023-02-21 08:25:00|10682|10681.1|10678.6|10676.9|10684|10683.1|10678.3|10676.4|723
1676968200000|2023-02-21 08:30:00|10677.1|10672|10669.8|10668.9|10677.1|10674.1|10666|10663.9|1054
1676968500000|2023-02-21 08:35:00|10669.7|10668.8|10671.1|10670.2|10676.6|10675.7|10668.7|10667.8|703
1676968800000|2023-02-21 08:40:00|10670.4|10669.5|10676.2|10675.3|10676.3|10675.4|10669.1|10668.2|565
1676969100000|2023-02-21 08:45:00|10675.8|10675.2|10669.1|10668.2|10676.3|10675.4|10667.9|10667|673
1676969400000|2023-02-21 08:50:00|10669|10668.1|10663.1|10662.5|10669|10668.1|10661.7|10660.8|527
1676969700000|2023-02-21 08:55:00|10663.3|10662.4|10661.4|10659.7|10665.5|10664.6|10659.9|10659.1|557
1676970000000|2023-02-21 09:00:00|10661.5|10659.8|10664.8|10663.9|10667.1|10666.2|10660|10659.3|657
1676970300000|2023-02-21 09:05:00|10664.9|10664|10666.7|10665.8|10668.5|10667.8|10663.7|10662.9|522
1676970600000|2023-02-21 09:10:00|10666.6|10665.7|10667.8|10666.9|10668.4|10667.5|10664.7|10663.8|556
1676970900000|2023-02-21 09:15:00|10667.7|10666.8|10661.5|10660.6|10668.4|10667.7|10661.4|10660.6|484
1676971200000|2023-02-21 09:20:00|10661.6|10660.7|10646.2|10645.3|10662.1|10661.3|10643.2|10642.3|798
1676971500000|2023-02-21 09:25:00|10646.3|10645.4|10655.5|10654.9|10655.9|10655.1|10646.2|10645.3|755
1676971800000|2023-02-21 09:30:00|10655.6|10654.7|10664.2|10663.6|10668.5|10667.7|10655.6|10654.7|1241
1676972100000|2023-02-21 09:35:00|10664.4|10663.5|10670.6|10670|10672.5|10671.7|10663.6|10662.7|943
1676972400000|2023-02-21 09:40:00|10671.4|10670.8|10667.6|10666.7|10672.1|10671.2|10664.5|10663.6|765
1676972700000|2023-02-21 09:45:00|10667.5|10666.6|10669.7|10669.1|10675.2|10674.3|10666.8|10665.9|797
1676973000000|2023-02-21 09:50:00|10669.6|10668.8|10670.7|10669.8|10675.6|10674.7|10669.1|10668.2|890
1676973300000|2023-02-21 09:55:00|10670.8|10669.9|10664|10662.1|10670.8|10669.9|10661.6|10660.1|725
1676973600000|2023-02-21 10:00:00|10665.1|10661.9|10659.7|10658.8|10669.4|10667.8|10657.6|10656.8|778
1676973900000|2023-02-21 10:05:00|10660.2|10659.3|10660.3|10659.4|10661.3|10660.6|10658.3|10657.4|485
1676974200000|2023-02-21 10:10:00|10660.4|10659.5|10663.6|10662.7|10664.8|10663.9|10660.4|10659.5|470
1676974500000|2023-02-21 10:15:00|10663.4|10662.5|10658.3|10657.4|10663.4|10662.5|10656.4|10655.7|498
1676974800000|2023-02-21 10:20:00|10658.4|10657.5|10652.6|10652|10658.7|10657.9|10652.1|10651.3|436
1676975100000|2023-02-21 10:25:00|10652.7|10652.1|10660.2|10659.3|10660.4|10659.6|10652.6|10651.8|644
1676975400000|2023-02-21 10:30:00|10660.3|10659.4|10659.3|10658.4|10660.6|10660|10655.3|10654.4|600
1676975700000|2023-02-21 10:35:00|10659.5|10658.6|10659.3|10658.4|10661.4|10660.7|10657.4|10656.8|488
1676976000000|2023-02-21 10:40:00|10659.2|10658.3|10659.8|10659.2|10661.5|10660.7|10657.2|10656.6|458
1676976300000|2023-02-21 10:45:00|10659.7|10659.1|10653.9|10653|10660.3|10659.6|10652.2|10651.5|595
1676976600000|2023-02-21 10:50:00|10653.8|10652.9|10653.7|10652.8|10657.9|10657.1|10653.1|10652.3|488
1676976900000|2023-02-21 10:55:00|10653.6|10652.7|10649.3|10648.4|10654.3|10653.5|10646|10645.2|600
1676977200000|2023-02-21 11:00:00|10649.4|10648.5|10650.8|10649.9|10651.9|10651.2|10648.1|10647.2|512
1676977500000|2023-02-21 11:05:00|10650.7|10649.8|10650|10649.1|10651.3|10650.5|10646.6|10645.9|423
1676977800000|2023-02-21 11:10:00|10649.2|10648.6|10652.7|10652.1|10653.1|10652.3|10649.2|10648.4|396
1676978100000|2023-02-21 11:15:00|10652.8|10652.2|10655.7|10654.8|10657.1|10656.3|10652.7|10651.9|468
1676978400000|2023-02-21 11:20:00|10655.6|10655|10657.6|10657|10657.9|10657.3|10655.1|10654.3|461
1676978700000|2023-02-21 11:25:00|10657.3|10656.7|10656.3|10655.4|10658.4|10657.5|10654.6|10654|388
1676979000000|2023-02-21 11:30:00|10656.2|10655.6|10656.2|10655.6|10656.6|10655.7|10653.5|10652.9|401
1676979300000|2023-02-21 11:35:00|10656.4|10655.8|10660.9|10660|10661.4|10660.6|10656.4|10655.8|552
1676979600000|2023-02-21 11:40:00|10661|10660.1|10659.7|10658.8|10661.4|10660.6|10659|10658.3|378
1676979900000|2023-02-21 11:45:00|10659.8|10658.9|10657.6|10657|10661.2|10660.5|10657.6|10657|474
1676980200000|2023-02-21 11:50:00|10657.7|10657.1|10657.3|10656.7|10658.2|10657.5|10654.5|10653.8|395
1676980500000|2023-02-21 11:55:00|10657.4|10656.8|10657.6|10657|10660.4|10659.8|10657.1|10656.5|425
1676980800000|2023-02-21 12:00:00|10657.5|10656.9|10651.8|10651.2|10658|10657.4|10651.8|10651.2|531
1676981100000|2023-02-21 12:05:00|10651.5|10650.9|10652.8|10652.2|10654|10653.4|10650.4|10649.8|471
1676981400000|2023-02-21 12:10:00|10652.7|10652.1|10650.3|10649.4|10653.3|10652.6|10649.6|10649|379
1676981700000|2023-02-21 12:15:00|10650.4|10649.5|10652.2|10651.3|10653.3|10652.4|10650.2|10649.4|363
1676982000000|2023-02-21 12:20:00|10652.3|10651.4|10648.3|10647.4|10652.3|10651.5|10647.7|10646.9|381
1676982300000|2023-02-21 12:25:00|10648.4|10647.5|10652.5|10651.6|10652.5|10651.7|10647.5|10646.8|394
1676982600000|2023-02-21 12:30:00|10652.3|10651.7|10656.3|10655.7|10657|10656.4|10652.2|10651.3|505
1676982900000|2023-02-21 12:35:00|10656.2|10655.6|10654|10653.1|10657.3|10656.6|10653.8|10653|415
1676983200000|2023-02-21 12:40:00|10654.1|10653.2|10655.9|10655.3|10657.1|10656.5|10652.9|10652.3|442
1676983500000|2023-02-21 12:45:00|10656|10655.4|10661.5|10660.9|10662.5|10661.9|10655.8|10655.1|492
1676983800000|2023-02-21 12:50:00|10661.6|10661|10664.9|10664|10665.1|10664.5|10661.5|10660.9|460
1676984100000|2023-02-21 12:55:00|10664.6|10664.1|10660.4|10659.8|10665.1|10664.4|10659.7|10658.9|534
1676984400000|2023-02-21 13:00:00|10660.2|10659.5|10661.9|10661|10662.1|10661.5|10656.7|10655.9|698
1676984700000|2023-02-21 13:05:00|10662.1|10661.5|10660|10659.4|10662.1|10661.5|10659.6|10658.9|551
1676985000000|2023-02-21 13:10:00|10660.1|10659.5|10664.1|10663.5|10665.3|10664.7|10659.6|10659|483
1676985300000|2023-02-21 13:15:00|10664.3|10663.7|10659.9|10659.3|10665.5|10664.9|10659.8|10659.2|558
1676985600000|2023-02-21 13:20:00|10660|10659.4|10659.2|10658.6|10664.8|10664.2|10658.8|10658.1|715
1676985900000|2023-02-21 13:25:00|10659.3|10658.4|10663.3|10662.4|10663.9|10663.1|10657.1|10656.4|633
1676986200000|2023-02-21 13:30:00|10663.4|10662.5|10667.9|10667.3|10668.8|10668|10663.2|10662.4|693
1676986500000|2023-02-21 13:35:00|10667.8|10667.2|10667.6|10667|10669.9|10669.3|10664.6|10663.9|693
1676986800000|2023-02-21 13:40:00|10668.2|10667.6|10658.2|10657.3|10669.3|10668.7|10657.5|10656.8|698
1676987100000|2023-02-21 13:45:00|10658.3|10657.4|10656.6|10656|10659.9|10659.3|10655.3|10654.4|750
1676987400000|2023-02-21 13:50:00|10656.7|10655.8|10657.2|10656.3|10659.3|10658.7|10655.2|10654.4|699
1676987700000|2023-02-21 13:55:00|10657.3|10656.4|10653.2|10652.6|10657.7|10657.1|10652|10651.4|621
1676988000000|2023-02-21 14:00:00|10653.4|10652.5|10661.8|10660.9|10663.4|10662.7|10653.2|10652.3|674
1676988300000|2023-02-21 14:05:00|10661.9|10661|10662.9|10662|10667.5|10666.8|10661.6|10660.8|572
1676988600000|2023-02-21 14:10:00|10662.8|10661.9|10658.8|10657.9|10662.9|10662.3|10657.2|10656.5|760
1676988900000|2023-02-21 14:15:00|10658.7|10658.2|10661.4|10660.5|10664.6|10663.8|10658.6|10657.9|744
1676989200000|2023-02-21 14:20:00|10661.3|10660.4|10665.3|10664.7|10666.1|10665.4|10661.1|10660.4|622
1676989500000|2023-02-21 14:25:00|10665.4|10664.5|10660.9|10660.3|10669.3|10668.7|10660.7|10660|741
1676989800000|2023-02-21 14:30:00|10661|10660.4|10671.2|10670.3|10671.6|10670.8|10660.6|10660|922
1676990100000|2023-02-21 14:35:00|10670.8|10670.2|10666.3|10665.4|10673.5|10672.9|10665.4|10664.8|826
1676990400000|2023-02-21 14:40:00|10666.2|10665.3|10665.2|10663|10670.4|10669.5|10662.6|10661.7|811
1676990700000|2023-02-21 14:45:00|10664.4|10661.1|10646.6|10646|10664.4|10662.2|10645.4|10644.6|1823
1676991000000|2023-02-21 14:50:00|10646.7|10645.8|10652.5|10651.9|10655.8|10654.9|10644.3|10643.5|1409
1676991300000|2023-02-21 14:55:00|10652.6|10652|10649.2|10648|10654.3|10653.5|10647.3|10646.6|987
1676991600000|2023-02-21 15:00:00|10649.3|10647.9|10658.8|10657.9|10659.4|10658.5|10646.2|10645.4|1276
1676991900000|2023-02-21 15:05:00|10658.7|10657.8|10669.2|10668.3|10670.3|10669.5|10656.3|10655.4|1262
1676992200000|2023-02-21 15:10:00|10669.1|10668.2|10660.8|10659.9|10669.9|10669.2|10658.8|10657.9|1185
1676992500000|2023-02-21 15:15:00|10661.2|10660.3|10662.7|10661.8|10665.4|10664.6|10656.5|10655.7|1026
1676992800000|2023-02-21 15:20:00|10662.6|10661.7|10668.1|10667.5|10669.7|10669.1|10661.6|10660.8|981
1676993100000|2023-02-21 15:25:00|10668|10667.4|10674.5|10673.9|10674.9|10674|10665.3|10664.5|971
1676993400000|2023-02-21 15:30:00|10674.6|10674|10683.1|10682.5|10684.6|10684|10673.5|10672.9|1004
1676993700000|2023-02-21 15:35:00|10683.2|10682.6|10691|10690.4|10691.4|10690.8|10683.1|10682.3|843
1676994000000|2023-02-21 15:40:00|10691.1|10690.5|10688.4|10687.8|10698.6|10698|10687.8|10687.2|1017
1676994300000|2023-02-21 15:45:00|10688.6|10687.7|10688.2|10687.3|10691|10690.2|10683.4|10682.8|997
1676994600000|2023-02-21 15:50:00|10688.1|10687.2|10685.3|10684.4|10689|10688.3|10682.6|10682|773
1676994900000|2023-02-21 15:55:00|10685.2|10684.3|10685.7|10684.8|10688.9|10688.3|10681.6|10681|858
1676995200000|2023-02-21 16:00:00|10685.8|10685.2|10677.5|10676.6|10686|10685.4|10677.5|10676.6|731
1676995500000|2023-02-21 16:05:00|10677|10676.4|10673.2|10672.6|10678.3|10677.7|10672.3|10671.7|730
1676995800000|2023-02-21 16:10:00|10673.1|10672.5|10671.3|10670.7|10675.1|10674.5|10670.6|10669.8|545
1676996100000|2023-02-21 16:15:00|10671.4|10670.8|10667.1|10666.5|10671.6|10670.9|10667|10666.3|603
1676996400000|2023-02-21 16:20:00|10667|10666.4|10671|10670.4|10671|10670.4|10666.1|10665.3|496
1676996700000|2023-02-21 16:25:00|10671.1|10670.5|10673.4|10672.8|10673.8|10673.1|10669.5|10668.8|586
1676997000000|2023-02-21 16:30:00|10673.3|10672.7|10670.7|10669.8|10677|10676.3|10668.1|10667.5|741
1676997300000|2023-02-21 16:35:00|10670.8|10669.9|10666.6|10666|10671.3|10670.5|10663.6|10663|657
1676997600000|2023-02-21 16:40:00|10666.9|10665.8|10662.6|10662|10667.6|10666.9|10661.4|10660.7|614
1676997900000|2023-02-21 16:45:00|10662.5|10661.9|10666.1|10665.5|10667.3|10666.4|10662.5|10661.9|526
1676998200000|2023-02-21 16:50:00|10666.2|10665.6|10662|10661.4|10667|10666.4|10661.3|10660.7|473
1676998500000|2023-02-21 16:55:00|10662.1|10661.5|10656.7|10656.1|10662.2|10661.6|10656.5|10655.8|521
1676998800000|2023-02-21 17:00:00|10656.6|10656|10656.9|10656|10659.1|10658.5|10654.5|10653.7|587
1676999100000|2023-02-21 17:05:00|10657|10656.1|10658|10657.4|10658.6|10658|10654.4|10653.8|492
1676999400000|2023-02-21 17:10:00|10658.1|10657.5|10657.3|10656.4|10658.7|10658|10655.7|10655.1|482
1676999700000|2023-02-21 17:15:00|10657.2|10656.3|10657.7|10657.1|10658.8|10658|10656.7|10656.1|480
1677000000000|2023-02-21 17:20:00|10658.1|10657.5|10655.6|10655|10658.8|10658.1|10655.6|10655|320
1677000300000|2023-02-21 17:25:00|10655.3|10654.7|10657.9|10657.3|10659.3|10658.5|10653|10652.4|338
1677000600000|2023-02-21 17:30:00|10658|10657.4|10659.6|10659|10661.2|10660.3|10655.3|10654.6|458
1677000900000|2023-02-21 17:35:00|10659.7|10659.1|10661.6|10661|10663.3|10662.6|10658.6|10657.9|379
1677001200000|2023-02-21 17:40:00|10661.5|10660.9|10658.3|10657.7|10662.1|10661.5|10658|10657.3|335
1677001500000|2023-02-21 17:45:00|10658.4|10657.8|10659.1|10658.5|10660|10659.2|10657.1|10656.5|304
1677001800000|2023-02-21 17:50:00|10659.2|10658.6|10660.8|10660.2|10661.2|10660.6|10658.6|10658|399
1677002100000|2023-02-21 17:55:00|10661|10660.4|10661|10660.4|10661.8|10661.1|10659.2|10658.6|278
1677002400000|2023-02-21 18:00:00|10660.9|10660.3|10659.1|10658.5|10661.8|10661.2|10658|10657.3|405
1677002700000|2023-02-21 18:05:00|10659.2|10658.6|10657.6|10657|10659.9|10659.3|10656.9|10656.3|449
1677003000000|2023-02-21 18:10:00|10657.7|10657.1|10653.1|10652.5|10657.8|10657.2|10651.6|10650.9|328
1677003300000|2023-02-21 18:15:00|10653|10652.4|10650.2|10649.3|10653.9|10653.3|10649.5|10648.7|326
1677003600000|2023-02-21 18:20:00|10649.8|10648.9|10646|10645.4|10649.9|10649|10644.5|10643.8|356
1677003900000|2023-02-21 18:25:00|10646.1|10645.5|10646.5|10645.9|10647.6|10647|10645.6|10644.9|342
1677004200000|2023-02-21 18:30:00|10646.6|10646|10641.7|10641.1|10647.8|10647.2|10641.3|10640.5|293
1677004500000|2023-02-21 18:35:00|10641.6|10641|10640.7|10640.1|10642.9|10642.1|10640.5|10639.8|309
1677004800000|2023-02-21 18:40:00|10640.6|10640|10642.5|10641.9|10644.1|10643.5|10638.9|10638.2|369
1677005100000|2023-02-21 18:45:00|10642.6|10642|10640.8|10640.2|10643.9|10643.3|10640.2|10639.6|352
1677005400000|2023-02-21 18:50:00|10640.7|10640.1|10638.9|10638|10640.9|10640.2|10637.8|10637|397
1677005700000|2023-02-21 18:55:00|10638.8|10637.9|10643.4|10642.5|10643.4|10642.5|10638.6|10637.9|356
1677006000000|2023-02-21 19:00:00|10643.3|10642.4|10642.1|10641.5|10644.4|10643.8|10641.5|10640.9|344
1677006300000|2023-02-21 19:05:00|10641.9|10641.3|10641.7|10641.1|10642.2|10641.6|10640.4|10639.8|372
1677006600000|2023-02-21 19:10:00|10641.6|10641|10642.6|10642|10642.9|10642.2|10640.2|10639.6|365
1677006900000|2023-02-21 19:15:00|10642.7|10642.1|10642.2|10641.6|10643.9|10643.2|10642.2|10641.4|337
1677007200000|2023-02-21 19:20:00|10642.3|10641.7|10643|10642.1|10644.5|10643.8|10641.6|10640.9|322
1677007500000|2023-02-21 19:25:00|10643.1|10642.2|10646.1|10645.5|10646.3|10645.7|10642.5|10641.9|314
1677007800000|2023-02-21 19:30:00|10646.2|10645.6|10647.3|10646.7|10647.6|10647|10644.2|10643.6|344
1677008100000|2023-02-21 19:35:00|10647.5|10646.9|10649.7|10649.1|10650.3|10649.5|10646.2|10645.5|376
1677008400000|2023-02-21 19:40:00|10649.8|10649.2|10651.1|10650.5|10651.2|10650.6|10648|10647.4|315
1677008700000|2023-02-21 19:45:00|10651|10650.4|10650.1|10649.2|10652.8|10652.2|10649.7|10649|290
1677009000000|2023-02-21 19:50:00|10649.9|10649|10649|10648.4|10650.1|10649.5|10648.5|10647.8|336
1677009300000|2023-02-21 19:55:00|10649.1|10648.5|10649|10648.4|10649.9|10649.3|10647.5|10646.8|292
1677009600000|2023-02-21 20:00:00|10649.1|10648.5|10652.7|10651.8|10653|10652.1|10647.4|10646.7|326
1677009900000|2023-02-21 20:05:00|10652.5|10651.9|10648.2|10647.3|10652.7|10651.9|10647.8|10647.2|286
1677010200000|2023-02-21 20:10:00|10648.1|10647.2|10647.1|10646.5|10648.8|10648.1|10646.2|10645.6|256
1677010500000|2023-02-21 20:15:00|10647|10646.4|10647.6|10647|10648.7|10648|10646.2|10645.6|275
1677010800000|2023-02-21 20:20:00|10647.7|10647.1|10647.3|10646.7|10647.8|10647.2|10645.6|10644.8|281
1677011100000|2023-02-21 20:25:00|10647.4|10646.8|10648.7|10648.1|10648.9|10648.2|10646.7|10646.1|227
1677011400000|2023-02-21 20:30:00|10648.8|10648.2|10652.3|10651.7|10652.4|10651.7|10648.7|10648.1|325
1677011700000|2023-02-21 20:35:00|10652.2|10651.6|10650.7|10650.1|10652.4|10651.8|10650.2|10649.4|274
1677012000000|2023-02-21 20:40:00|10650.8|10650.2|10652.1|10651.2|10652.4|10651.6|10650.5|10649.8|238
1677012300000|2023-02-21 20:45:00|10652|10651.1|10652.2|10651.6|10652.7|10652.1|10650.6|10649.8|301
1677012600000|2023-02-21 20:50:00|10652.7|10652.1|10649.2|10648.6|10652.7|10652.1|10648|10647.2|378
1677012900000|2023-02-21 20:55:00|10649.1|10648.5|10646.1|10645.2|10650|10649.4|10646.1|10645.2|308
1677013200000|2023-02-21 21:00:00|10646.2|10645.3|10648.6|10648|10648.8|10648.2|10646.1|10645.2|183
1677013500000|2023-02-21 21:05:00|10648.5|10647.9|10648|10647.4|10649|10648.4|10648|10647.3|69
1677013800000|2023-02-21 21:10:00|10648.1|10647.2|10647.5|10646.9|10648.4|10647.7|10647.5|10646.8|105
1677014100000|2023-02-21 21:15:00|10647.6|10647|10644.6|10644|10647.8|10647|10644.1|10643.4|160
1677014400000|2023-02-21 21:20:00|10644.7|10644.1|10645.7|10644.8|10646.3|10645.6|10643.9|10643.3|108
1677014700000|2023-02-21 21:25:00|10645.6|10645|10645.6|10644.7|10646|10645.2|10644.9|10644|94
1677015000000|2023-02-21 21:30:00|10645.5|10644.6|10644.1|10643.2|10645.6|10644.7|10643.5|10642.8|110
1677015300000|2023-02-21 21:35:00|10644.2|10643.3|10644.2|10643.3|10644.8|10643.9|10643.7|10642.9|69
1677015600000|2023-02-21 21:40:00|10644.1|10643.2|10645.7|10644.8|10645.7|10644.8|10643.8|10643|57
1677015900000|2023-02-21 21:45:00|10645.5|10644.9|10645.9|10645|10646.1|10645.3|10645.4|10644.7|59
1677016200000|2023-02-21 21:50:00|10645.8|10645.2|10645.8|10644.9|10646.7|10646|10645.7|10644.8|74
1677016500000|2023-02-21 21:55:00|10645.7|10644.8|10649.9|10643.9|10650.2|10646.5|10645.7|10643.4|239
1677016800000|2023-02-21 22:00:00|10649.8|10643.8|10652.7|10648.5|10653.3|10649.2|10648.6|10642.6|44
1677017100000|2023-02-21 22:05:00|10652.5|10648.6|10652.7|10647.9|10653.4|10650.2|10650.2|10644.2|100
1677017400000|2023-02-21 22:10:00|10652.3|10647.3|10652.5|10647.8|10652.5|10649.3|10651|10645.3|129
1677017700000|2023-02-21 22:15:00|10652.4|10647.7|10650.3|10647.1|10653|10647.8|10648.8|10646.1|234
1677018000000|2023-02-21 22:20:00|10650.4|10647.2|10651.6|10647.1|10652|10647.5|10650.2|10646.7|27
1677018300000|2023-02-21 22:25:00|10651.4|10647.4|10650|10647.2|10652.3|10648|10647.9|10645.6|94
1677018600000|2023-02-21 22:30:00|10649.9|10647.4|10650.4|10644.4|10652.1|10647.9|10646.4|10640.4|1153
1677018900000|2023-02-21 22:35:00|10649.7|10644.5|10649.8|10645.3|10651.6|10647.1|10646.4|10643.6|1755
1677019200000|2023-02-21 22:40:00|10650.1|10645.2|10650.1|10644.1|10652.3|10647.4|10647.5|10643.1|1694
1677019500000|2023-02-21 22:45:00|10649.2|10644.5|10648.6|10646.7|10650.3|10647|10646.9|10643.5|934
1677019800000|2023-02-21 22:50:00|10648.4|10646.8|10651|10646.9|10652.6|10647.7|10648.2|10645.5|902
1677020100000|2023-02-21 22:55:00|10650.7|10646.8|10652|10646.9|10652.7|10649|10649.5|10644.1|927
1677020400000|2023-02-21 23:00:00|10652.1|10647.5|10650|10648.6|10653.3|10648.8|10649.2|10645|227
1677020700000|2023-02-21 23:05:00|10650.2|10648.5|10649.6|10648|10651.2|10649.5|10649.4|10646.9|108
1677021000000|2023-02-21 23:10:00|10649.8|10648.1|10649.2|10646.8|10652|10649.1|10648.7|10646.1|208
1677021300000|2023-02-21 23:15:00|10649.1|10646.7|10648.6|10647|10649.9|10648.2|10648.2|10646.6|202
1677021600000|2023-02-21 23:20:00|10648.5|10647.1|10649|10647.8|10650.1|10649|10648.3|10647|219
1677021900000|2023-02-21 23:25:00|10649.3|10648.1|10651.1|10650|10651.5|10650.2|10649.2|10648.1|165
1677022200000|2023-02-21 23:30:00|10651|10650.1|10649.5|10648.3|10652.6|10651.6|10649.3|10648.2|210
1677022500000|2023-02-21 23:35:00|10649.6|10648.4|10649.9|10649|10650.4|10649.1|10649.4|10648|165
1677022800000|2023-02-21 23:40:00|10649.8|10648.9|10652.1|10651.2|10654.1|10653.2|10649.8|10648.9|277
1677023100000|2023-02-21 23:45:00|10652|10651.1|10652.7|10651.5|10653.1|10652|10651.3|10649.9|140
1677023400000|2023-02-21 23:50:00|10652.6|10651.6|10651.9|10651|10653.3|10651.9|10651.8|10650.5|178
1677023700000|2023-02-21 23:55:00|10652|10650.6|10651.9|10650.8|10652.7|10651.7|10651.4|10650|341
1677024000000|2023-02-22 00:00:00|10651.8|10651|10651.3|10650.4|10655.6|10654.7|10649.2|10648.3|441
1677024300000|2023-02-22 00:05:00|10651.2|10650.3|10653.4|10652.5|10653.6|10652.7|10649.6|10648.9|391
1677024600000|2023-02-22 00:10:00|10653.5|10652.6|10652.4|10651.5|10654.1|10653.3|10651.2|10650.5|280
1677024900000|2023-02-22 00:15:00|10652.5|10651.6|10654.2|10653.3|10654.3|10653.5|10652.2|10651.3|287
1677025200000|2023-02-22 00:20:00|10654.1|10653.5|10654|10653.1|10655.4|10654.8|10653.7|10653|223
1677025500000|2023-02-22 00:25:00|10653.9|10653|10654|10653.4|10654.5|10653.6|10652.7|10651.9|242
1677025800000|2023-02-22 00:30:00|10654.1|10653.5|10650.8|10649.9|10654.6|10654|10650.2|10649.4|527
1677026100000|2023-02-22 00:35:00|10650.7|10649.8|10652.9|10652|10653|10652.3|10650.2|10649.3|204
1677026400000|2023-02-22 00:40:00|10652.8|10651.9|10654.5|10653.6|10655.6|10654.7|10652.2|10651.5|192
1677026700000|2023-02-22 00:45:00|10654.6|10653.7|10657.8|10657.2|10657.9|10657.2|10654.4|10653.5|211
1677027000000|2023-02-22 00:50:00|10657.5|10656.9|10656.3|10655.7|10658|10657.3|10655|10654.2|554
1677027300000|2023-02-22 00:55:00|10656.4|10655.8|10658.5|10657.6|10659|10658.1|10656.1|10655.4|371
1677027600000|2023-02-22 01:00:00|10658.4|10657.5|10658.8|10658.2|10659.6|10659|10657.1|10656.3|567
1677027900000|2023-02-22 01:05:00|10658.7|10658.1|10660.7|10660.1|10660.9|10660.3|10658.7|10658|341
1677028200000|2023-02-22 01:10:00|10660.8|10660.2|10658.7|10657.8|10660.9|10660.2|10658.2|10657.5|369
1677028500000|2023-02-22 01:15:00|10658.6|10657.7|10658.4|10657.5|10660.3|10659.4|10658|10657.1|312
1677028800000|2023-02-22 01:20:00|10658.2|10657.6|10661.3|10660.4|10662.9|10662.1|10658.2|10657.6|318
1677029100000|2023-02-22 01:25:00|10661.4|10660.5|10663.3|10662.7|10663.4|10662.8|10660.7|10659.9|312
1677029400000|2023-02-22 01:30:00|10663.4|10662.5|10661.4|10660.5|10664.5|10663.7|10660.7|10659.9|387
1677029700000|2023-02-22 01:35:00|10661.6|10661|10660.3|10659.4|10661.9|10661.2|10659.8|10659|379
1677030000000|2023-02-22 01:40:00|10660.2|10659.3|10658.8|10657.9|10660.9|10660|10658.3|10657.4|369
1677030300000|2023-02-22 01:45:00|10658.9|10658|10656.9|10656|10659.9|10659|10656.7|10655.9|293
1677030600000|2023-02-22 01:50:00|10657|10656.1|10657.3|10656.4|10657.8|10657.2|10654.2|10653.6|415
1677030900000|2023-02-22 01:55:00|10657.5|10656.6|10658.1|10657.2|10658.3|10657.6|10655.9|10655.2|299
1677031200000|2023-02-22 02:00:00|10658|10657.1|10657.9|10657|10660.5|10659.6|10657.3|10656.4|329
1677031500000|2023-02-22 02:05:00|10658|10657.1|10656.2|10655.6|10658.3|10657.6|10655.2|10654.6|293
1677031800000|2023-02-22 02:10:00|10656.3|10655.7|10655.1|10654.2|10657.9|10657.1|10654.7|10654|337
1677032100000|2023-02-22 02:15:00|10655.4|10654.5|10655.6|10654.7|10656.6|10655.9|10654.1|10653.4|362
1677032400000|2023-02-22 02:20:00|10655.7|10654.8|10656.7|10655.8|10657.2|10656.3|10654.2|10653.5|352
1677032700000|2023-02-22 02:25:00|10656.6|10655.7|10657.8|10656.9|10658|10657.1|10654.9|10654|276
1677033000000|2023-02-22 02:30:00|10657.7|10656.8|10655.8|10655.2|10657.9|10657.2|10655|10654.3|243
1677033300000|2023-02-22 02:35:00|10656|10655.4|10656.4|10655.8|10657.1|10656.3|10655.3|10654.5|226
1677033600000|2023-02-22 02:40:00|10656.3|10655.7|10659.2|10658.3|10661.2|10660.4|10655.2|10654.5|359
1677033900000|2023-02-22 02:45:00|10659.1|10658.2|10660.2|10659.3|10660.2|10659.6|10657.7|10657|262
1677034200000|2023-02-22 02:50:00|10660.1|10659.2|10658.7|10658.1|10660.1|10659.4|10657.2|10656.4|245
1677034500000|2023-02-22 02:55:00|10658.8|10658.2|10656.5|10655.9|10660.6|10659.8|10656.4|10655.6|491
1677034800000|2023-02-22 03:00:00|10656.4|10655.8|10660.9|10660|10660.9|10660.3|10656.4|10655.8|264
1677035100000|2023-02-22 03:05:00|10661|10660.1|10660.1|10659.2|10662.1|10661.2|10659.3|10658.6|204
1677035400000|2023-02-22 03:10:00|10660|10659.1|10662|10661.1|10662.5|10661.7|10660|10659.1|210
1677035700000|2023-02-22 03:15:00|10662.1|10661.2|10662.6|10661.7|10663.2|10662.3|10661.8|10660.9|218
1677036000000|2023-02-22 03:20:00|10662.5|10661.6|10660|10659.1|10663.1|10662.2|10659.7|10659|198
1677036300000|2023-02-22 03:25:00|10659.8|10659.2|10658.8|10658.2|10659.8|10659.2|10657.7|10656.9|199
1677036600000|2023-02-22 03:30:00|10658.9|10658.3|10657.5|10656.9|10659.2|10658.5|10657.3|10656.7|116
1677036900000|2023-02-22 03:35:00|10657.4|10656.8|10656.4|10655.8|10657.6|10656.9|10656.4|10655.7|127
1677037200000|2023-02-22 03:40:00|10656.3|10655.7|10657.2|10656.6|10657.4|10656.8|10655.3|10654.5|126
1677037500000|2023-02-22 03:45:00|10657.4|10656.8|10657.7|10656.8|10658.6|10657.8|10656.4|10655.6|197
1677037800000|2023-02-22 03:50:00|10657.6|10656.7|10657.5|10656.9|10658.1|10657.3|10657.3|10656.6|100
1677038100000|2023-02-22 03:55:00|10657.4|10656.8|10660.2|10659.3|10660.3|10659.4|10657.4|10656.7|120
1677038400000|2023-02-22 04:00:00|10660.3|10659.4|10658.4|10657.8|10660.6|10659.7|10658.4|10657.7|121
1677038700000|2023-02-22 04:05:00|10658.5|10657.9|10658.8|10657.9|10659|10658.3|10658.2|10657.4|135
1677039000000|2023-02-22 04:10:00|10658.9|10658|10659.7|10658.8|10660.6|10659.8|10658.6|10657.7|147
1677039300000|2023-02-22 04:15:00|10659.6|10658.7|10658|10657.4|10659.7|10658.9|10657.4|10656.5|179
1677039600000|2023-02-22 04:20:00|10658.2|10657.3|10657.6|10656.7|10658.6|10657.8|10657.3|10656.6|136
1677039900000|2023-02-22 04:25:00|10657.5|10656.6|10658.8|10657.9|10659.1|10658.4|10657.2|10656.6|127
1677040200000|2023-02-22 04:30:00|10658.7|10657.8|10658|10657.1|10658.7|10657.8|10657.2|10656.5|141
1677040500000|2023-02-22 04:35:00|10658.1|10657.2|10658.4|10657.8|10658.6|10657.9|10657.8|10656.9|159
1677040800000|2023-02-22 04:40:00|10658.3|10657.7|10658.2|10657.3|10658.7|10657.9|10656.8|10656|148
1677041100000|2023-02-22 04:45:00|10658.1|10657.2|10660.4|10659.5|10660.5|10659.6|10658.1|10657.2|115
1677041400000|2023-02-22 04:50:00|10660.3|10659.4|10658.5|10657.9|10660.5|10659.8|10657.4|10656.6|198
1677041700000|2023-02-22 04:55:00|10658.7|10657.8|10659.1|10658.2|10660.2|10659.4|10658|10657.2|161
1677042000000|2023-02-22 05:00:00|10659.2|10658.3|10655.8|10654.9|10659.5|10658.7|10655.8|10654.9|190
1677042300000|2023-02-22 05:05:00|10655.6|10654.7|10655.4|10654.8|10656.1|10655.4|10654|10653.1|276
1677042600000|2023-02-22 05:10:00|10655.5|10654.9|10653.3|10652.7|10655.8|10655.1|10653.3|10652.6|244
1677042900000|2023-02-22 05:15:00|10653.4|10652.8|10654.2|10653.3|10654.5|10653.8|10653.3|10652.5|189
1677043200000|2023-02-22 05:20:00|10654|10653.4|10654|10653.1|10654.5|10653.8|10653.3|10652.6|196
1677043500000|2023-02-22 05:25:00|10653.9|10653|10651.6|10651|10654.1|10653.4|10651.6|10650.9|150
1677043800000|2023-02-22 05:30:00|10651.7|10651.1|10652.5|10651.9|10653.3|10652.6|10651.6|10651|192
1677044100000|2023-02-22 05:35:00|10652.6|10651.7|10656.4|10655.8|10657.2|10656.4|10652.5|10651.6|140
1677044400000|2023-02-22 05:40:00|10656.3|10655.7|10657.5|10656.9|10657.8|10657|10655.4|10654.6|189
1677044700000|2023-02-22 05:45:00|10657.7|10656.8|10656.8|10655.9|10657.8|10657|10656.4|10655.6|152
1677045000000|2023-02-22 05:50:00|10656.7|10656.1|10656.9|10656.3|10657.6|10657|10656.6|10655.9|123
1677045300000|2023-02-22 05:55:00|10657|10656.4|10658.1|10657.2|10659|10658.3|10656.8|10656.1|243
1677045600000|2023-02-22 06:00:00|10658|10657.1|10657.9|10657|10658.5|10657.9|10656.9|10656.2|215
1677045900000|2023-02-22 06:05:00|10657.7|10656.8|10656.4|10655.8|10658.3|10657.5|10656.3|10655.6|154
1677046200000|2023-02-22 06:10:00|10656.6|10655.7|10657.6|10656.7|10659|10658.3|10656.6|10655.7|218
1677046500000|2023-02-22 06:15:00|10657.4|10656.8|10657|10656.4|10658|10657.1|10656.5|10655.6|167
1677046800000|2023-02-22 06:20:00|10656.9|10656.3|10657.1|10656.2|10657.6|10656.8|10655.9|10655.1|181
1677047100000|2023-02-22 06:25:00|10657.2|10656.3|10655.6|10655|10658|10657.1|10655.6|10655|163
1677047400000|2023-02-22 06:30:00|10655.7|10655.1|10656.4|10655.8|10657.4|10656.7|10655.7|10655|204
1677047700000|2023-02-22 06:35:00|10656.3|10655.7|10658.1|10657.2|10658.6|10657.8|10656.3|10655.4|175
1677048000000|2023-02-22 06:40:00|10658.2|10657.3|10659.6|10658.7|10660.6|10659.8|10658.2|10657.3|188
1677048300000|2023-02-22 06:45:00|10659.8|10658.9|10658.2|10657.3|10660.3|10659.4|10657.2|10656.5|188
1677048600000|2023-02-22 06:50:00|10658.3|10657.4|10659.6|10658.7|10660.6|10659.8|10658.3|10657.4|249
1677048900000|2023-02-22 06:55:00|10659.7|10658.8|10657.5|10655.6|10660.2|10659.5|10656.7|10655.4|288
1677049200000|2023-02-22 07:00:00|10657.3|10656.1|10658.8|10657.9|10662.2|10661.3|10657|10655.5|466
1677049500000|2023-02-22 07:05:00|10658.9|10658|10655.4|10654.8|10659.5|10658.7|10654.9|10654.1|434
1677049800000|2023-02-22 07:10:00|10655.3|10654.7|10657.6|10656.7|10660.1|10659.3|10655.1|10654.4|378
1677050100000|2023-02-22 07:15:00|10657.5|10656.6|10654.9|10654.3|10657.6|10656.7|10653.2|10652.6|335
1677050400000|2023-02-22 07:20:00|10655|10654.1|10657.2|10656.3|10657.4|10656.8|10652.9|10652|343
1677050700000|2023-02-22 07:25:00|10657.4|10656.5|10658.7|10657.8|10658.8|10658.1|10655.9|10655|405
1677051000000|2023-02-22 07:30:00|10658.6|10657.7|10655.6|10654.7|10659|10658.2|10655.4|10654.6|374
1677051300000|2023-02-22 07:35:00|10655.5|10654.6|10657|10656.1|10659.1|10658.4|10655.1|10654.5|450
1677051600000|2023-02-22 07:40:00|10657.1|10656.2|10656.4|10655.5|10659.9|10659.3|10655.8|10654.9|450
1677051900000|2023-02-22 07:45:00|10656.5|10655.6|10661.5|10660.6|10661.7|10661.1|10656.3|10655.4|375
1677052200000|2023-02-22 07:50:00|10661.4|10660.8|10660.1|10659.5|10664|10663.1|10659.2|10658.4|364
1677052500000|2023-02-22 07:55:00|10660.2|10659.6|10654.1|10653.2|10660.8|10660.2|10653.8|10652.9|501
1677052800000|2023-02-22 08:00:00|10653.7|10653.1|10655.6|10655|10657|10656.2|10647.2|10646.4|764
1677053100000|2023-02-22 08:05:00|10655.9|10655.2|10656.4|10655.5|10658.2|10657.3|10652.8|10651.9|703
1677053400000|2023-02-22 08:10:00|10656.5|10655.6|10654.9|10654|10658|10657.2|10654|10653.2|618
1677053700000|2023-02-22 08:15:00|10654.6|10654.1|10655.8|10655.2|10657.2|10656.3|10653.4|10652.7|594
1677054000000|2023-02-22 08:20:00|10655.9|10655.3|10655.3|10654.7|10656.1|10655.3|10653.8|10653.1|503
1677054300000|2023-02-22 08:25:00|10655.4|10654.8|10653.4|10652.5|10655.9|10655.1|10652.3|10651.7|513
1677054600000|2023-02-22 08:30:00|10653.5|10652.6|10654.3|10653.4|10656.4|10655.7|10653.5|10652.6|480
1677054900000|2023-02-22 08:35:00|10654.4|10653.5|10645.9|10645|10654.4|10653.5|10645.9|10645|548
1677055200000|2023-02-22 08:40:00|10646|10645.1|10646.1|10645.5|10648.7|10647.9|10644.1|10643.2|625
1677055500000|2023-02-22 08:45:00|10646|10645.4|10644.6|10643.7|10647.4|10646.6|10644.4|10643.5|453
1677055800000|2023-02-22 08:50:00|10644.5|10643.6|10645.2|10644.3|10648.4|10647.7|10644|10643.1|526
1677056100000|2023-02-22 08:55:00|10645.1|10644.2|10646.3|10644.9|10647|10646.2|10643.1|10642.4|465
1677056400000|2023-02-22 09:00:00|10646.5|10645.2|10639.3|10638.4|10646.8|10645.7|10636|10635.2|696
1677056700000|2023-02-22 09:05:00|10639.4|10638.5|10645.8|10644.9|10646.5|10645.6|10639.1|10638.5|486
1677057000000|2023-02-22 09:10:00|10645.9|10645|10645.2|10644.3|10646.3|10645.5|10642.4|10641.5|463
1677057300000|2023-02-22 09:15:00|10645.1|10644.2|10647.1|10646.2|10648|10647.4|10639.7|10639|631
1677057600000|2023-02-22 09:20:00|10646.6|10645.7|10649|10648.4|10651.2|10650.4|10645.3|10644.5|533
1677057900000|2023-02-22 09:25:00|10649.1|10648.5|10644.8|10644.2|10650.2|10649.6|10644.7|10644|543
1677058200000|2023-02-22 09:30:00|10644.9|10643.9|10642.9|10642|10645.9|10645.3|10641.2|10640.6|601
1677058500000|2023-02-22 09:35:00|10643|10642.1|10643.7|10642.8|10645.9|10645.3|10637.8|10637.2|890
1677058800000|2023-02-22 09:40:00|10643.8|10642.9|10643.1|10642.2|10644|10643.3|10640.7|10639.9|663
1677059100000|2023-02-22 09:45:00|10643.2|10642.3|10647.6|10646.7|10647.7|10647|10642.8|10642.1|527
1677059400000|2023-02-22 09:50:00|10647.3|10646.4|10643.5|10642.9|10649.2|10648.3|10643.2|10642.6|590
1677059700000|2023-02-22 09:55:00|10643.6|10643|10637.9|10637.3|10644.8|10644.2|10636.9|10636.2|680
1677060000000|2023-02-22 10:00:00|10638|10637.4|10638.2|10637.3|10639.9|10639.2|10631.2|10630.4|796
1677060300000|2023-02-22 10:05:00|10638.3|10637.4|10637.2|10636.6|10642.8|10641.9|10636.4|10635.7|651
1677060600000|2023-02-22 10:10:00|10637.3|10636.4|10636.7|10635.8|10638.2|10637.4|10633.4|10632.5|487
1677060900000|2023-02-22 10:15:00|10637.1|10636.2|10639.7|10638.8|10641.7|10640.8|10637.1|10636.2|475
1677061200000|2023-02-22 10:20:00|10639.6|10638.7|10637.1|10636.2|10639.8|10639.2|10632.6|10632|655
1677061500000|2023-02-22 10:25:00|10636.9|10636.5|10637.4|10636.5|10638.2|10637.5|10634|10633.4|546
1677061800000|2023-02-22 10:30:00|10637.6|10636.7|10637.5|10636.9|10639.1|10638.5|10636.6|10636|375
1677062100000|2023-02-22 10:35:00|10637.7|10637.1|10635.3|10634.7|10638.5|10637.9|10629.9|10629.3|453
1677062400000|2023-02-22 10:40:00|10635.4|10634.5|10638.3|10637.4|10639.2|10638.5|10634.5|10633.9|454
1677062700000|2023-02-22 10:45:00|10638.2|10637.3|10636|10635.4|10639.2|10638.6|10634.5|10633.9|389
1677063000000|2023-02-22 10:50:00|10635.3|10634.7|10632.1|10631.2|10636.1|10635.5|10630.2|10629.3|418
1677063300000|2023-02-22 10:55:00|10632|10631.1|10625.5|10624.9|10632.4|10631.6|10625.2|10624.6|380
1677063600000|2023-02-22 11:00:00|10625.6|10624.7|10632.4|10631.8|10633.6|10633|10624.9|10624.2|585
1677063900000|2023-02-22 11:05:00|10632.3|10631.7|10634.4|10633.8|10635.7|10634.8|10632|10631.2|466
1677064200000|2023-02-22 11:10:00|10634.3|10633.7|10629.8|10629.2|10635.1|10634.4|10629.7|10628.9|411
1677064500000|2023-02-22 11:15:00|10629.7|10629.1|10634.8|10633.9|10636.7|10635.8|10629.7|10629|515
1677064800000|2023-02-22 11:20:00|10635|10634.1|10634.9|10634.3|10636.2|10635.4|10633.4|10632.7|380
1677065100000|2023-02-22 11:25:00|10634.8|10634.2|10634.9|10634|10636.3|10635.6|10633|10632.1|416
1677065400000|2023-02-22 11:30:00|10635|10634.3|10630.5|10629.9|10635|10634.4|10630.4|10629.8|427
1677065700000|2023-02-22 11:35:00|10630.4|10629.8|10626.1|10625.2|10631.1|10630.5|10625.6|10624.7|528
1677066000000|2023-02-22 11:40:00|10626.4|10625.5|10626.1|10625.5|10629.1|10628.4|10624.9|10624.2|474
1677066300000|2023-02-22 11:45:00|10626|10625.4|10625.7|10625.1|10629.3|10628.4|10625.5|10624.9|479
1677066600000|2023-02-22 11:50:00|10626|10624.9|10628.7|10627.8|10629.2|10628.5|10625.8|10624.9|422
1677066900000|2023-02-22 11:55:00|10628.8|10627.9|10630.8|10629.7|10630.8|10629.7|10627.5|10626.7|420
1677067200000|2023-02-22 12:00:00|10631|10630.1|10627.6|10626.7|10631.3|10630.4|10627|10626.2|442
1677067500000|2023-02-22 12:05:00|10627.5|10626.6|10632|10631.4|10633.7|10632.9|10625.8|10625|706
1677067800000|2023-02-22 12:10:00|10632.1|10631.2|10631.6|10630.7|10634.2|10633.5|10630.8|10630.1|564
1677068100000|2023-02-22 12:15:00|10631.5|10630.6|10636|10635.4|10636.6|10636|10631.5|10630.6|503
1677068400000|2023-02-22 12:20:00|10636.1|10635.5|10639|10638.4|10639.2|10638.6|10635.3|10634.7|542
1677068700000|2023-02-22 12:25:00|10638.9|10638.3|10639.7|10638.8|10641.9|10641.1|10638.3|10637.6|573
1677069000000|2023-02-22 12:30:00|10639.8|10638.9|10645.8|10644.9|10647|10646.3|10638.4|10637.7|689
1677069300000|2023-02-22 12:35:00|10645.7|10644.8|10642.1|10641.5|10647.6|10647|10640.7|10640.1|522
1677069600000|2023-02-22 12:40:00|10642|10641.4|10638.9|10638.3|10644.2|10643.6|10638.6|10638|455
1677069900000|2023-02-22 12:45:00|10638.8|10638.2|10643.8|10643.2|10643.9|10643.3|10637.8|10637.2|403
1677070200000|2023-02-22 12:50:00|10643.7|10643.1|10644.4|10643.8|10644.4|10643.8|10640.3|10639.6|398
1677070500000|2023-02-22 12:55:00|10644.5|10643.9|10648.2|10647.6|10648.2|10647.6|10644.5|10643.9|447
1677070800000|2023-02-22 13:00:00|10648.1|10647.5|10646.1|10645.5|10650.9|10650.2|10645.5|10644.9|703
1677071100000|2023-02-22 13:05:00|10646|10645.4|10644.7|10643.8|10646.9|10646.3|10642.5|10641.9|532
1677071400000|2023-02-22 13:10:00|10644.8|10643.9|10644|10643.4|10645.1|10644.4|10641.3|10640.6|604
1677071700000|2023-02-22 13:15:00|10644.2|10643.6|10645.4|10644.8|10649.6|10648.9|10642.9|10642.2|537
1677072000000|2023-02-22 13:20:00|10645.2|10644.6|10645|10644.1|10645.9|10645.3|10642.5|10641.9|674
1677072300000|2023-02-22 13:25:00|10644.9|10644|10643.2|10642.3|10646.7|10646.1|10642|10641.1|609
1677072600000|2023-02-22 13:30:00|10643.4|10642.5|10644.4|10643.8|10647|10646.3|10643.3|10642.5|628
1677072900000|2023-02-22 13:35:00|10644.5|10643.5|10640.8|10639.9|10645.6|10644.7|10639.7|10638.9|606
1677073200000|2023-02-22 13:40:00|10640.6|10640|10639.6|10638.7|10641.9|10641.2|10639.3|10638.6|471
1677073500000|2023-02-22 13:45:00|10639.4|10638.8|10637.8|10636.9|10640|10639.1|10637.3|10636.6|444
1677073800000|2023-02-22 13:50:00|10637.7|10637.1|10644.2|10643.6|10646.6|10645.9|10636.5|10635.9|664
1677074100000|2023-02-22 13:55:00|10644.3|10643.7|10646.5|10645.9|10649.2|10648.4|10644.3|10643.7|567
1677074400000|2023-02-22 14:00:00|10646.4|10645.8|10643.1|10642.5|10649.7|10649.1|10642.4|10641.8|555
1677074700000|2023-02-22 14:05:00|10643.2|10642.6|10641.9|10641.3|10646.7|10646|10641.9|10641.3|538
1677075000000|2023-02-22 14:10:00|10642|10641.4|10643.4|10642.5|10648|10647.3|10641.4|10640.8|516
1677075300000|2023-02-22 14:15:00|10643.3|10642.7|10643.6|10643|10646.7|10646.1|10642|10641.1|511
1677075600000|2023-02-22 14:20:00|10643.8|10642.9|10645.3|10644.7|10646.3|10645.4|10642.6|10642|547
1677075900000|2023-02-22 14:25:00|10645.2|10644.6|10647.5|10646.9|10649.7|10649|10643.5|10642.9|646
1677076200000|2023-02-22 14:30:00|10647.3|10646.6|10654.1|10653.2|10656.8|10656.2|10646.6|10646|921
1677076500000|2023-02-22 14:35:00|10654.2|10653.6|10654.5|10653.9|10655.4|10654.6|10648.9|10648.3|952
1677076800000|2023-02-22 14:40:00|10654.8|10654.2|10652.8|10652.2|10656.4|10655.8|10652|10651.4|772
1677077100000|2023-02-22 14:45:00|10652.9|10652|10656.2|10655.6|10658.1|10657.5|10652.1|10651.5|728
1677077400000|2023-02-22 14:50:00|10656.3|10655.7|10654.4|10653.8|10656.8|10656.1|10651.7|10651.1|757
1677077700000|2023-02-22 14:55:00|10654.3|10653.7|10650|10649.4|10660.7|10660.1|10649.9|10649.3|719
1677078000000|2023-02-22 15:00:00|10650.1|10649.5|10655.7|10655.1|10656.1|10655.5|10650|10649.4|910
1677078300000|2023-02-22 15:05:00|10655.5|10654.9|10649.8|10649.2|10657.9|10657.3|10649.6|10649|746
1677078600000|2023-02-22 15:10:00|10649.7|10649.1|10645.9|10645.3|10649.8|10649.1|10639.8|10639|873
1677078900000|2023-02-22 15:15:00|10645.8|10645.2|10643.9|10643.3|10646.4|10645.8|10641.1|10640.5|743
1677079200000|2023-02-22 15:20:00|10644|10643.4|10649.7|10649.1|10650.2|10649.4|10643.8|10643.2|669
1677079500000|2023-02-22 15:25:00|10649.8|10649.2|10647.3|10646.4|10654.4|10653.8|10646.4|10645.8|654
1677079800000|2023-02-22 15:30:00|10647.4|10646.5|10641.4|10640.8|10648.6|10647.8|10640.3|10639.6|977
1677080100000|2023-02-22 15:35:00|10641.8|10641.2|10636.7|10636.1|10645.4|10644.5|10636.7|10636.1|827
1677080400000|2023-02-22 15:40:00|10636.8|10636.2|10637.6|10637|10641|10640.3|10635.9|10635.3|817
1677080700000|2023-02-22 15:45:00|10637.4|10636.8|10639.1|10638.2|10644.6|10643.9|10637.4|10636.6|940
1677081000000|2023-02-22 15:50:00|10639|10638.1|10633.3|10632.7|10639.6|10638.7|10632|10631.4|783
1677081300000|2023-02-22 15:55:00|10633.4|10632.8|10627.3|10626.7|10637.3|10636.5|10625.5|10624.8|1029
1677081600000|2023-02-22 16:00:00|10627.2|10626.6|10630.9|10630|10632.9|10632.3|10626.6|10626|854
1677081900000|2023-02-22 16:05:00|10631|10630.1|10633.1|10632.5|10634.4|10633.8|10630.1|10629.4|666
1677082200000|2023-02-22 16:10:00|10633|10632.4|10622.4|10621.8|10633.4|10632.8|10617.6|10616.8|870
1677082500000|2023-02-22 16:15:00|10622|10621.5|10628.9|10628|10629.1|10628.4|10620.9|10620.3|839
1677082800000|2023-02-22 16:20:00|10628.4|10627.5|10631.6|10630.7|10631.7|10631.1|10625.7|10625.1|783
1677083100000|2023-02-22 16:25:00|10631.2|10630.3|10627.3|10626.7|10631.7|10631.1|10626.7|10625.8|723
1677083400000|2023-02-22 16:30:00|10627.4|10626.8|10627.7|10627.1|10630.2|10629.3|10625.4|10624.8|716
1677083700000|2023-02-22 16:35:00|10627.6|10627|10625.1|10624.5|10629.8|10629.2|10623.8|10623|753
1677084000000|2023-02-22 16:40:00|10625.2|10624.6|10626|10625.4|10628.6|10627.9|10624.7|10624|630
1677084300000|2023-02-22 16:45:00|10625.9|10625.3|10626.4|10625.8|10626.6|10625.9|10623.9|10623.3|531
1677084600000|2023-02-22 16:50:00|10626.3|10625.7|10620.9|10620.3|10626.8|10626|10620.9|10620.2|441
1677084900000|2023-02-22 16:55:00|10621.1|10620.2|10623.1|10622.5|10623.6|10622.8|10618.8|10618|539
1677085200000|2023-02-22 17:00:00|10623|10622.4|10620.8|10619.9|10623.8|10623.2|10618.3|10617.6|440
1677085500000|2023-02-22 17:05:00|10620.7|10619.8|10621.2|10620.3|10622.4|10621.8|10619.4|10618.7|476
1677085800000|2023-02-22 17:10:00|10621.1|10620.2|10620.8|10620.2|10621.3|10620.7|10619.3|10618.5|511
1677086100000|2023-02-22 17:15:00|10620.7|10620.1|10628.3|10627.7|10628.3|10627.7|10620.7|10620.1|402
1677086400000|2023-02-22 17:20:00|10628.5|10627.9|10630.8|10630.2|10631|10630.3|10628.2|10627.6|458
1677086700000|2023-02-22 17:25:00|10631.2|10630.6|10628.5|10627.9|10631.3|10630.7|10627.8|10627.2|456
1677087000000|2023-02-22 17:30:00|10628.4|10627.8|10628.5|10627.9|10629.7|10629|10626.9|10626.2|417
1677087300000|2023-02-22 17:35:00|10628.4|10627.8|10630.5|10629.9|10631.6|10631|10628.1|10627.5|314
1677087600000|2023-02-22 17:40:00|10630.4|10629.8|10632.9|10632.3|10634.2|10633.6|10630.4|10629.8|312
1677087900000|2023-02-22 17:45:00|10632.8|10632.2|10631.8|10631.2|10635.1|10634.4|10631.3|10630.7|294
1677088200000|2023-02-22 17:50:00|10631.9|10631.3|10632.3|10631.7|10632.8|10632.2|10630.4|10629.6|376
1677088500000|2023-02-22 17:55:00|10632.4|10631.8|10628.6|10628|10632.4|10631.8|10627.7|10627.1|367
1677088800000|2023-02-22 18:00:00|10628.7|10627.8|10627.9|10627.3|10630.1|10629.2|10626.4|10625.7|420
1677089100000|2023-02-22 18:05:00|10627.8|10627.2|10630.6|10629.7|10631.3|10630.5|10627.7|10627.1|393
1677089400000|2023-02-22 18:10:00|10630.7|10629.8|10630.5|10629.6|10631.7|10630.8|10628.7|10627.9|320
1677089700000|2023-02-22 18:15:00|10630.4|10629.5|10633.6|10632.7|10634|10633.1|10630.2|10629.5|337
1677090000000|2023-02-22 18:20:00|10633.7|10632.8|10636.5|10635.6|10636.6|10635.9|10633.6|10632.7|337
1677090300000|2023-02-22 18:25:00|10636.6|10635.7|10627.1|10626.2|10636.6|10635.7|10627.1|10626.2|351
1677090600000|2023-02-22 18:30:00|10626.8|10625.9|10626.9|10626.3|10628.6|10627.7|10624.7|10623.8|393
1677090900000|2023-02-22 18:35:00|10626.8|10626.2|10628.8|10628.2|10629.2|10628.4|10625.3|10624.5|335
1677091200000|2023-02-22 18:40:00|10629.1|10628.5|10626.9|10626.3|10629.1|10628.5|10625.8|10625|398
1677091500000|2023-02-22 18:45:00|10626.7|10625.8|10624.8|10624.2|10626.7|10625.9|10624.5|10623.8|421
1677091800000|2023-02-22 18:50:00|10624.9|10624.3|10623.9|10623|10625.1|10624.5|10622.5|10621.9|411
1677092100000|2023-02-22 18:55:00|10623.8|10622.9|10627|10623|10627.5|10624.4|10623.3|10622.4|410
1677092400000|2023-02-22 19:00:00|10628.4|10622.4|10627.8|10626.9|10635.5|10633.6|10614.3|10612.9|1989
1677092700000|2023-02-22 19:05:00|10627.9|10627|10626|10625.1|10634.6|10633.7|10618.6|10617.7|1595
1677093000000|2023-02-22 19:10:00|10626.1|10625.2|10619.2|10618.3|10628.3|10627.4|10614.5|10613.8|1461
1677093300000|2023-02-22 19:15:00|10619.1|10618.2|10616.6|10615.7|10619.5|10618.6|10607.8|10606.9|1137
1677093600000|2023-02-22 19:20:00|10616.8|10615.9|10607.9|10607|10621.5|10620.7|10606.5|10605.6|1013
1677093900000|2023-02-22 19:25:00|10608|10607.1|10610.2|10609.6|10613.8|10613.1|10607.9|10607.1|917
1677094200000|2023-02-22 19:30:00|10610.3|10609.7|10607.2|10606.6|10610.7|10609.9|10603.4|10602.8|791
1677094500000|2023-02-22 19:35:00|10607.3|10606.7|10606.4|10605.8|10608.8|10608.1|10604.5|10603.9|798
1677094800000|2023-02-22 19:40:00|10606.5|10605.9|10604.7|10604.1|10607.3|10606.6|10603.1|10602.5|685
1677095100000|2023-02-22 19:45:00|10604.8|10604.2|10609.5|10608.9|10610.2|10609.6|10602.9|10602|649
1677095400000|2023-02-22 19:50:00|10609.1|10608.6|10604.9|10604|10609.6|10608.9|10604.3|10603.7|693
1677095700000|2023-02-22 19:55:00|10604.5|10603.9|10601.3|10600.7|10604.6|10603.9|10599.7|10598.8|615
1677096000000|2023-02-22 20:00:00|10601.4|10600.8|10600.8|10600.2|10603.5|10602.9|10599.4|10598.8|675
1677096300000|2023-02-22 20:05:00|10601.4|10600.5|10602.8|10602.2|10603.2|10602.6|10600.5|10599.9|504
1677096600000|2023-02-22 20:10:00|10603|10602.1|10603.2|10602.6|10604|10603.2|10601.8|10601.1|505
1677096900000|2023-02-22 20:15:00|10603.3|10602.7|10604.4|10603.8|10605.4|10604.6|10602.7|10602.1|460
1677097200000|2023-02-22 20:20:00|10604.3|10603.7|10605.1|10604.2|10605.1|10604.5|10602|10601.2|484
1677097500000|2023-02-22 20:25:00|10604.8|10604.3|10604.8|10603.9|10607.6|10606.9|10604.4|10603.7|543
1677097800000|2023-02-22 20:30:00|10604.6|10604|10603.2|10602.6|10605|10604.4|10602.8|10602.2|386
1677098100000|2023-02-22 20:35:00|10603.3|10602.7|10600.3|10599.7|10603.3|10602.7|10599.6|10599|438
1677098400000|2023-02-22 20:40:00|10600.4|10599.8|10601.9|10601.3|10603|10602.1|10599.6|10599|422
1677098700000|2023-02-22 20:45:00|10601.7|10601.1|10602.3|10601.7|10603|10602.4|10601|10600.2|391
1677099000000|2023-02-22 20:50:00|10601.9|10601.3|10602.4|10601.8|10603.9|10603.2|10600.6|10600|471
1677099300000|2023-02-22 20:55:00|10602.5|10601.9|10603.3|10602.4|10603.8|10603|10602.4|10601.7|269
1677099600000|2023-02-22 21:00:00|10603.2|10602.3|10603.2|10602.6|10603.9|10603.1|10602.8|10602|180
1677099900000|2023-02-22 21:05:00|10603.3|10602.7|10603.5|10602.9|10603.9|10603.3|10602.9|10602.1|190
1677100200000|2023-02-22 21:10:00|10603.4|10602.8|10603.5|10602.9|10604.4|10603.6|10603.3|10602.6|94
1677100500000|2023-02-22 21:15:00|10603.6|10603|10603.3|10602.7|10604.6|10603.9|10603.2|10602.6|113
1677100800000|2023-02-22 21:20:00|10603.4|10602.8|10602.1|10601.2|10603.4|10602.8|10601.8|10601.1|95
1677101100000|2023-02-22 21:25:00|10602.2|10601.3|10602.2|10601.6|10602.6|10601.9|10601.8|10600.9|139
1677101400000|2023-02-22 21:30:00|10602.3|10601.7|10603.1|10602.2|10603.3|10602.6|10602|10601.4|93
1677101700000|2023-02-22 21:35:00|10603.2|10602.3|10605.6|10604.7|10605.6|10604.7|10603.2|10602.3|154
1677102000000|2023-02-22 21:40:00|10605|10604.4|10605.1|10604.2|10605.9|10605|10604.8|10603.9|80
1677102300000|2023-02-22 21:45:00|10605.2|10604.3|10605.4|10604.5|10605.7|10604.7|10604.5|10603.5|125
1677102600000|2023-02-22 21:50:00|10605.5|10604.6|10605.7|10604.5|10606.2|10605.1|10605|10603.9|181
1677102900000|2023-02-22 21:55:00|10605.6|10604.4|10605.9|10603.2|10606.5|10605.1|10604|10602.6|363
1677103200000|2023-02-22 22:00:00|10606.6|10602.6|10608|10605|10608|10605.1|10606.1|10602|55
1677103500000|2023-02-22 22:05:00|10608.5|10604.7|10606.9|10603.5|10608.6|10605.5|10606.1|10600.9|102
1677103800000|2023-02-22 22:10:00|10606.8|10603.9|10608.2|10604.5|10608.5|10605.1|10606.4|10603.7|51
1677104100000|2023-02-22 22:15:00|10608|10604.4|10606.4|10604.6|10608|10605.9|10606.3|10604.2|52
1677104400000|2023-02-22 22:20:00|10606.5|10604.7|10605.3|10603.2|10607.1|10604.8|10605|10602.1|88
1677104700000|2023-02-22 22:25:00|10605.5|10603.1|10605.1|10602.8|10606|10603.4|10604.4|10601.8|90
1677105000000|2023-02-22 22:30:00|10605|10602.9|10604.9|10603.2|10606.4|10603.7|10604.6|10602.5|122
1677105300000|2023-02-22 22:35:00|10605|10603.1|10605|10603.4|10605.6|10603.4|10604.6|10602.8|42
1677105600000|2023-02-22 22:40:00|10605.1|10603.3|10607.3|10605.3|10607.8|10605.6|10604.4|10602.7|246
1677105900000|2023-02-22 22:45:00|10607.4|10605.4|10606.8|10605.1|10607.7|10605.5|10606.2|10604.2|102
1677106200000|2023-02-22 22:50:00|10606.5|10605|10606.7|10605.2|10607.7|10605.3|10606.3|10604.4|65
1677106500000|2023-02-22 22:55:00|10606.9|10605.3|10607.6|10604.7|10608.4|10605.3|10606.4|10603|83
1677106800000|2023-02-22 23:00:00|10607.7|10604.6|10609.1|10607.6|10611.7|10609.3|10606.8|10604|314
1677107100000|2023-02-22 23:05:00|10609|10607.5|10607.6|10606.3|10609|10607.5|10606.8|10605.5|176
1677107400000|2023-02-22 23:10:00|10607.5|10606.6|10608.4|10607.5|10609|10608|10607.5|10606.3|272
1677107700000|2023-02-22 23:15:00|10608.6|10607.3|10606.7|10605.8|10608.6|10607.5|10605.6|10604.6|416
1677108000000|2023-02-22 23:20:00|10606.8|10605.6|10605.1|10604.2|10607|10605.9|10604.8|10603.6|376
1677108300000|2023-02-22 23:25:00|10605.2|10604.3|10607.1|10606.2|10607.1|10606.2|10603.7|10602.8|216
1677108600000|2023-02-22 23:30:00|10606.9|10606|10607|10606.1|10607.2|10606.3|10606.5|10605.3|175
1677108900000|2023-02-22 23:35:00|10607.1|10606|10607.2|10606.3|10607.2|10606.3|10605|10604.1|249
1677109200000|2023-02-22 23:40:00|10607.1|10606.1|10607.1|10606.2|10607.8|10606.9|10606.5|10605.6|152
1677109500000|2023-02-22 23:45:00|10607|10606.1|10606.6|10605.7|10607.6|10606.7|10606.4|10605.4|109
1677109800000|2023-02-22 23:50:00|10606.5|10605.6|10606.3|10605.4|10607.1|10606.2|10605.9|10605|88
1677110100000|2023-02-22 23:55:00|10606.2|10605.3|10606|10605.1|10606.4|10605.5|10605.6|10604.7|107
1677110400000|2023-02-23 00:00:00|10606.1|10605.2|10607.1|10606.2|10608.1|10607.1|10605.9|10605|211
1677110700000|2023-02-23 00:05:00|10607|10606.1|10607.5|10606.6|10609|10608.1|10607|10606.1|155
1677111000000|2023-02-23 00:10:00|10608|10607.1|10610.4|10609.5|10610.6|10609.8|10607.5|10606.6|196
1677111300000|2023-02-23 00:15:00|10610.3|10609.4|10608.9|10608|10610.5|10609.8|10608.6|10607.8|124
1677111600000|2023-02-23 00:20:00|10609|10608.1|10609.5|10608.6|10610.5|10609.8|10608.8|10608|167
1677111900000|2023-02-23 00:25:00|10609.8|10608.9|10610.4|10609.5|10610.5|10609.7|10609.4|10608.5|133
1677112200000|2023-02-23 00:30:00|10610.3|10609.4|10609|10608.1|10610.8|10609.9|10608.6|10607.7|155
1677112500000|2023-02-23 00:35:00|10609.1|10608.2|10608.5|10607.6|10609.2|10608.4|10607.8|10607.2|123
1677112800000|2023-02-23 00:40:00|10608.7|10607.8|10608.9|10608|10609.6|10608.9|10608.3|10607.6|156
1677113100000|2023-02-23 00:45:00|10609|10608.1|10610.6|10609.7|10611.1|10610.2|10608.3|10607.5|124
1677113400000|2023-02-23 00:50:00|10610.5|10609.6|10611.5|10610.6|10611.8|10611.1|10610.2|10609.4|235
1677113700000|2023-02-23 00:55:00|10611.4|10610.5|10612.4|10611.5|10612.8|10611.9|10611.1|10610.2|150
1677114000000|2023-02-23 01:00:00|10612.3|10611.4|10612.5|10611.9|10613.5|10612.7|10611.3|10610.7|240
1677114300000|2023-02-23 01:05:00|10612.8|10612.2|10612.6|10611.7|10613.8|10612.9|10611.8|10610.9|229
1677114600000|2023-02-23 01:10:00|10612.5|10611.6|10613.5|10612.3|10614|10613|10612.4|10611.5|159
1677114900000|2023-02-23 01:15:00|10613.6|10612.2|10612.6|10611.7|10614.3|10613.4|10611.8|10611|288
1677115200000|2023-02-23 01:20:00|10612.7|10611.8|10614.4|10613.5|10614.7|10613.9|10612.6|10611.7|241
1677115500000|2023-02-23 01:25:00|10614.5|10613.6|10616.7|10615.8|10617|10616.1|10614|10613.1|210
1677115800000|2023-02-23 01:30:00|10616.6|10615.7|10618.5|10617.6|10618.7|10617.8|10615.3|10614.4|352
1677116100000|2023-02-23 01:35:00|10618.6|10617.7|10618|10617.4|10618.8|10617.9|10617.2|10616.4|304
1677116400000|2023-02-23 01:40:00|10618.1|10617.5|10618.4|10617.8|10618.7|10618.1|10617|10616.2|264
1677116700000|2023-02-23 01:45:00|10618.5|10617.9|10618.9|10618|10620|10619.2|10618.3|10617.4|267
1677117000000|2023-02-23 01:50:00|10618.7|10618.1|10620.8|10619.9|10622.2|10621.5|10618.6|10618|320
1677117300000|2023-02-23 01:55:00|10620.6|10620|10620.1|10619.5|10620.9|10620.1|10618.3|10617.7|204
1677117600000|2023-02-23 02:00:00|10620.3|10619.4|10617.5|10616.9|10620.6|10619.7|10616.9|10616.3|313
1677117900000|2023-02-23 02:05:00|10617.6|10617|10617|10616.1|10617.7|10617|10616.3|10615.5|166
1677118200000|2023-02-23 02:10:00|10617.1|10616.5|10617.5|10616.9|10618|10617.3|10616.3|10615.6|174
1677118500000|2023-02-23 02:15:00|10617.4|10616.8|10618.3|10617.7|10618.6|10617.8|10616.3|10615.4|161
1677118800000|2023-02-23 02:20:00|10618.4|10617.5|10618.7|10618.1|10619.6|10618.8|10618.3|10617.5|184
1677119100000|2023-02-23 02:25:00|10618.8|10617.9|10616|10615.1|10618.8|10618|10615.7|10615|197
1677119400000|2023-02-23 02:30:00|10616.2|10615.4|10616|10615.1|10616.6|10615.8|10614.7|10614.1|235
1677119700000|2023-02-23 02:35:00|10616.1|10615.2|10616.7|10615.8|10617.6|10616.7|10615.9|10615|187
1677120000000|2023-02-23 02:40:00|10616.8|10615.9|10618.6|10617.7|10618.7|10618|10616.7|10615.9|143
1677120300000|2023-02-23 02:45:00|10618.7|10617.8|10624|10623.1|10624.6|10623.9|10618.3|10617.5|282
1677120600000|2023-02-23 02:50:00|10623.9|10623|10623.5|10622.9|10624.1|10623.4|10622.6|10621.9|177
1677120900000|2023-02-23 02:55:00|10623.6|10623|10623.4|10622.5|10625.3|10624.5|10622.9|10622.1|302
1677121200000|2023-02-23 03:00:00|10623.6|10622.7|10621.9|10621|10624.2|10623.3|10621.8|10621|205
1677121500000|2023-02-23 03:05:00|10621.8|10620.9|10623.6|10622.7|10624.1|10623.2|10621.7|10620.9|182
1677121800000|2023-02-23 03:10:00|10623.5|10622.6|10624.6|10623.7|10625.2|10624.6|10623.4|10622.5|223
1677122100000|2023-02-23 03:15:00|10624.7|10623.8|10623.3|10622.7|10625.1|10624.5|10623.2|10622.6|249
1677122400000|2023-02-23 03:20:00|10623.4|10622.8|10623.1|10622.2|10625|10624.3|10622.3|10621.4|270
1677122700000|2023-02-23 03:25:00|10623|10622.1|10622.6|10621.7|10623.5|10622.8|10622.1|10621.5|145
1677123000000|2023-02-23 03:30:00|10622.2|10621.3|10623.9|10623|10624.5|10623.8|10621.8|10620.9|147
1677123300000|2023-02-23 03:35:00|10623.8|10623.2|10624|10623.4|10624.1|10623.4|10622.5|10621.8|148
1677123600000|2023-02-23 03:40:00|10623.9|10623.3|10623.9|10623.3|10624.2|10623.4|10623.3|10622.7|148
1677123900000|2023-02-23 03:45:00|10623.6|10623|10622.6|10621.7|10624.5|10623.8|10622.3|10621.6|123
1677124200000|2023-02-23 03:50:00|10622.5|10621.6|10623.3|10622.7|10623.5|10622.9|10622|10621.2|177
1677124500000|2023-02-23 03:55:00|10623.4|10622.8|10623|10622.1|10624.2|10623.5|10622|10621.2|148
1677124800000|2023-02-23 04:00:00|10622.7|10621.9|10621.6|10620.7|10623.1|10622.2|10621.4|10620.6|93
1677125100000|2023-02-23 04:05:00|10621.4|10620.8|10621.5|10620.9|10622.1|10621.4|10621.3|10620.6|58
1677125400000|2023-02-23 04:10:00|10621.8|10621.2|10621.5|10620.6|10622.5|10621.7|10621.3|10620.5|134
1677125700000|2023-02-23 04:15:00|10621.4|10620.5|10620.6|10619.7|10621.6|10620.8|10620.3|10619.7|78
1677126000000|2023-02-23 04:20:00|10620.7|10619.8|10621|10620.4|10621|10620.4|10620|10619.4|123
1677126300000|2023-02-23 04:25:00|10620.9|10620.3|10620.1|10619.5|10621.5|10620.8|10619.8|10619.1|113
1677126600000|2023-02-23 04:30:00|10620|10619.4|10621.5|10620.6|10621.5|10620.7|10619.7|10618.8|136
1677126900000|2023-02-23 04:35:00|10621.6|10620.7|10623.1|10622.2|10623.4|10622.5|10621.5|10620.6|121
1677127200000|2023-02-23 04:40:00|10623|10622.1|10623.1|10622.5|10623.5|10622.7|10622.5|10621.8|108
1677127500000|2023-02-23 04:45:00|10623|10622.4|10622.6|10622|10623.5|10622.9|10622.4|10621.7|60
1677127800000|2023-02-23 04:50:00|10622.2|10621.6|10622.9|10622.3|10623.1|10622.4|10622.1|10621.3|122
1677128100000|2023-02-23 04:55:00|10623|10622.1|10624.9|10624|10625|10624.3|10622.8|10622.1|101
1677128400000|2023-02-23 05:00:00|10625|10624.1|10622.1|10621.2|10625|10624.2|10620.3|10619.7|241
1677128700000|2023-02-23 05:05:00|10622.2|10621.3|10620.4|10619.5|10622.7|10622.1|10620.2|10619.4|155
1677129000000|2023-02-23 05:10:00|10620.3|10619.4|10618.8|10617.9|10620.8|10620.1|10618.2|10617.6|169
1677129300000|2023-02-23 05:15:00|10618.9|10618|10619.8|10618.9|10620|10619.1|10618.3|10617.4|200
1677129600000|2023-02-23 05:20:00|10619.5|10618.6|10619|10618.4|10619.8|10618.9|10618.5|10617.6|183
1677129900000|2023-02-23 05:25:00|10618.9|10618.3|10617.5|10616.6|10619.5|10618.9|10617.2|10616.4|159
1677130200000|2023-02-23 05:30:00|10617.3|10616.7|10616.1|10615.5|10618.4|10617.6|10615.7|10615|253
1677130500000|2023-02-23 05:35:00|10616.2|10615.3|10619|10618.4|10619.4|10618.8|10615.8|10615|231
1677130800000|2023-02-23 05:40:00|10619.1|10618.2|10619.4|10618.8|10620.2|10619.5|10617.8|10617.1|208
1677131100000|2023-02-23 05:45:00|10619.7|10618.7|10621.4|10620.5|10621.6|10620.8|10619.4|10618.7|151
1677131400000|2023-02-23 05:50:00|10621.5|10620.6|10620.8|10619.9|10622.1|10621.5|10620.6|10619.8|140
1677131700000|2023-02-23 05:55:00|10620.6|10620|10622.8|10622.2|10622.8|10622.2|10619.9|10619.2|243
1677132000000|2023-02-23 06:00:00|10623|10622.1|10622|10621.1|10623.8|10623.2|10620.8|10619.9|337
1677132300000|2023-02-23 06:05:00|10621.8|10621.2|10623.3|10622.4|10623.7|10622.9|10620.9|10620.3|194
1677132600000|2023-02-23 06:10:00|10623.2|10622.3|10623.1|10622.2|10623.9|10623.3|10621.4|10620.5|266
1677132900000|2023-02-23 06:15:00|10623|10622.1|10625.5|10624.9|10626.1|10625.2|10622.9|10622|277
1677133200000|2023-02-23 06:20:00|10625.6|10624.7|10626.2|10625.3|10626.4|10625.5|10623.8|10623.1|275
1677133500000|2023-02-23 06:25:00|10626.1|10625.2|10627.7|10626.8|10627.7|10627|10625|10624.1|197
1677133800000|2023-02-23 06:30:00|10627.8|10626.9|10627.8|10627.2|10628|10627.4|10626.4|10625.6|270
1677134100000|2023-02-23 06:35:00|10627.9|10627.3|10625.7|10624.8|10628|10627.3|10625.7|10624.8|198
1677134400000|2023-02-23 06:40:00|10625.6|10624.7|10627.5|10626.6|10627.7|10626.9|10625.4|10624.6|158
1677134700000|2023-02-23 06:45:00|10627.4|10626.8|10625|10624.1|10628.1|10627.3|10623.7|10622.9|222
1677135000000|2023-02-23 06:50:00|10625.1|10624.2|10623.9|10623|10625.1|10624.3|10623.8|10623|208
1677135300000|2023-02-23 06:55:00|10624|10623.1|10622.9|10622|10624|10623.1|10620.1|10619.3|309
1677135600000|2023-02-23 07:00:00|10623|10622.1|10621|10620.1|10624.6|10623.9|10620.3|10619.4|439
1677135900000|2023-02-23 07:05:00|10620.9|10620|10619|10618.1|10621.6|10621|10617.6|10617|481
1677136200000|2023-02-23 07:10:00|10619.2|10618.3|10621.9|10621|10622.4|10621.7|10617.5|10616.9|515
1677136500000|2023-02-23 07:15:00|10622|10621.1|10619.3|10618.7|10623.7|10622.9|10618.9|10618.1|432
1677136800000|2023-02-23 07:20:00|10619.4|10618.5|10616.4|10615.5|10619.5|10618.6|10616.1|10615.4|353
1677137100000|2023-02-23 07:25:00|10616.1|10615.6|10612.7|10612.1|10616.5|10615.7|10612.1|10611.5|413
1677137400000|2023-02-23 07:30:00|10612.6|10612|10613.8|10613.2|10614.7|10614|10610.9|10610|474
1677137700000|2023-02-23 07:35:00|10613.9|10613|10616|10615.1|10618.5|10617.8|10613.5|10612.7|514
1677138000000|2023-02-23 07:40:00|10615.5|10614.9|10613.9|10613|10617.1|10616.3|10613.2|10612.6|506
1677138300000|2023-02-23 07:45:00|10614|10613.1|10616.3|10615.7|10617.3|10616.7|10613.9|10613|512
1677138600000|2023-02-23 07:50:00|10616.2|10615.3|10616.9|10616|10617.9|10617|10615.6|10614.7|385
1677138900000|2023-02-23 07:55:00|10617|10616.1|10617|10616.1|10618.5|10617.6|10614.3|10613.7|513
1677139200000|2023-02-23 08:00:00|10617.1|10616.2|10614.1|10613.5|10618.3|10617.4|10612.8|10612.2|690
1677139500000|2023-02-23 08:05:00|10614.2|10613.6|10609.3|10608.4|10614.3|10613.6|10608.6|10607.8|658
1677139800000|2023-02-23 08:10:00|10609.4|10608.5|10611.2|10610.3|10611.2|10610.4|10606.4|10605.6|620
1677140100000|2023-02-23 08:15:00|10611.5|10610.6|10611.9|10611.3|10613.7|10612.8|10609.5|10608.5|618
1677140400000|2023-02-23 08:20:00|10612.1|10611.2|10617.8|10616.9|10617.8|10616.9|10611.9|10611.1|563
1677140700000|2023-02-23 08:25:00|10618|10617.1|10611.9|10611|10618|10617.1|10611.5|10610.7|552
1677141000000|2023-02-23 08:30:00|10612|10611.1|10613.5|10612.9|10614.1|10613.5|10610.8|10610|688
1677141300000|2023-02-23 08:35:00|10613.6|10613|10613.4|10612.5|10616.5|10615.7|10612.4|10611.6|578
1677141600000|2023-02-23 08:40:00|10613.5|10612.6|10611|10610.1|10613.5|10612.6|10608|10607.4|517
1677141900000|2023-02-23 08:45:00|10611.1|10610.2|10610.2|10609.3|10612.8|10612.2|10609.7|10609|473
1677142200000|2023-02-23 08:50:00|10610.1|10609.2|10608.9|10608.3|10611.2|10610.4|10606.2|10605.6|494
1677142500000|2023-02-23 08:55:00|10609|10608.4|10606.4|10605.8|10609.8|10609.2|10603.3|10602.6|462
1677142800000|2023-02-23 09:00:00|10606.5|10605.9|10604.6|10604|10606.8|10606.2|10603.8|10603.1|554
1677143100000|2023-02-23 09:05:00|10604.7|10604.1|10605.4|10604.5|10606.2|10605.5|10602.5|10601.9|397
1677143400000|2023-02-23 09:10:00|10605.3|10604.4|10602.1|10601.2|10605.6|10604.9|10600.9|10600.1|409
1677143700000|2023-02-23 09:15:00|10602|10601.1|10601|10600.1|10604.3|10603.7|10600.2|10599.6|434
1677144000000|2023-02-23 09:20:00|10601.1|10600.2|10592.4|10591.8|10601.5|10600.8|10590.6|10590|710
1677144300000|2023-02-23 09:25:00|10592.5|10591.6|10594.6|10594|10595.3|10594.6|10591.8|10591.2|576
1677144600000|2023-02-23 09:30:00|10594.8|10594.2|10593.2|10592.6|10596.3|10595.7|10592.3|10591.6|624
1677144900000|2023-02-23 09:35:00|10593.4|10592.8|10591.9|10591.3|10595.6|10595|10591.6|10590.9|555
1677145200000|2023-02-23 09:40:00|10592.1|10591.5|10593|10592.1|10594.6|10593.7|10587.7|10587.1|580
1677145500000|2023-02-23 09:45:00|10593.1|10592.2|10593.7|10592.8|10595.6|10594.9|10592.3|10591.6|417
1677145800000|2023-02-23 09:50:00|10593.8|10592.9|10596.7|10595.8|10596.8|10596.1|10593.2|10592.4|411
1677146100000|2023-02-23 09:55:00|10596.4|10595.4|10591.8|10590.5|10596.7|10596|10589.6|10588.6|555
1677146400000|2023-02-23 10:00:00|10592.1|10590.6|10591.3|10590.4|10593.7|10592.8|10587.7|10586.8|704
1677146700000|2023-02-23 10:05:00|10591.4|10590.5|10591.2|10590.3|10594|10593.1|10591|10590.3|512
1677147000000|2023-02-23 10:10:00|10591.1|10590.2|10592.8|10592.2|10593.5|10592.9|10590.2|10589.6|454
1677147300000|2023-02-23 10:15:00|10593.1|10592.3|10590.8|10590.2|10593.2|10592.5|10588.8|10588.1|420
1677147600000|2023-02-23 10:20:00|10590.7|10590.1|10590|10589.4|10591.6|10591|10588.5|10587.7|464
1677147900000|2023-02-23 10:25:00|10589.9|10589.3|10595.3|10594.7|10595.8|10595|10588.4|10587.8|452
1677148200000|2023-02-23 10:30:00|10595.2|10594.6|10593.9|10593.3|10595.2|10594.6|10593|10592.3|311
1677148500000|2023-02-23 10:35:00|10593.8|10593.2|10595.2|10594.3|10595.4|10594.6|10592.5|10591.9|207
1677148800000|2023-02-23 10:40:00|10595.3|10594.4|10595.1|10594.2|10595.8|10595.1|10593.4|10592.7|296
1677149100000|2023-02-23 10:45:00|10595|10594.1|10599|10598.1|10600.2|10599.6|10594.5|10593.9|426
1677149400000|2023-02-23 10:50:00|10599.1|10598.2|10600.3|10599.7|10600.8|10600.2|10598.4|10597.6|369
1677149700000|2023-02-23 10:55:00|10600.4|10599.8|10598.4|10597.5|10601.9|10601.2|10597.5|10596.6|368
1677150000000|2023-02-23 11:00:00|10598.5|10597.6|10600.3|10599.4|10601.5|10600.9|10598.2|10597.5|402
1677150300000|2023-02-23 11:05:00|10600.2|10599.3|10601.7|10601.1|10602.9|10602.3|10598.8|10598.1|325
1677150600000|2023-02-23 11:10:00|10602|10601|10596.3|10595.4|10602.8|10602|10595.8|10595|405
1677150900000|2023-02-23 11:15:00|10596.1|10595.5|10591.1|10590.5|10596.6|10595.7|10589.9|10589.2|450
1677151200000|2023-02-23 11:20:00|10591|10590.4|10589.2|10588.6|10591|10590.4|10586.3|10585.4|400
1677151500000|2023-02-23 11:25:00|10589.3|10588.7|10593.1|10592.5|10593.3|10592.7|10587.5|10586.9|348
1677151800000|2023-02-23 11:30:00|10593.2|10592.6|10593.5|10592.9|10596.3|10595.6|10592.6|10592|403
1677152100000|2023-02-23 11:35:00|10593.7|10593.1|10595.6|10595|10596.6|10596|10592.7|10592.1|357
1677152400000|2023-02-23 11:40:00|10595.5|10594.9|10597|10596.4|10597.7|10596.9|10595.1|10594.4|397
1677152700000|2023-02-23 11:45:00|10597.2|10596.6|10597.7|10597.1|10598.1|10597.4|10596.1|10595.5|359
1677153000000|2023-02-23 11:50:00|10598|10597.4|10601.1|10600.2|10601.5|10600.9|10597.5|10596.8|366
1677153300000|2023-02-23 11:55:00|10601.3|10600.4|10604.5|10603.9|10604.7|10604|10600.4|10599.7|458
1677153600000|2023-02-23 12:00:00|10604.4|10603.8|10605.8|10604.9|10607.3|10606.6|10601.3|10600.7|507
1677153900000|2023-02-23 12:05:00|10605.7|10604.8|10607.2|10606.3|10607.3|10606.4|10604|10603.3|319
1677154200000|2023-02-23 12:10:00|10607.3|10606.4|10607.7|10607.1|10610|10609.2|10607.3|10606.4|387
1677154500000|2023-02-23 12:15:00|10607.9|10607|10605.9|10605.3|10607.9|10607|10604.3|10603.7|490
1677154800000|2023-02-23 12:20:00|10606|10605.4|10606.3|10605.7|10608.9|10608.3|10605.4|10604.8|389
1677155100000|2023-02-23 12:25:00|10606.4|10605.8|10613.5|10612.9|10613.9|10613.3|10606.2|10605.6|438
1677155400000|2023-02-23 12:30:00|10613.8|10613.2|10612.6|10612|10616|10615.4|10612.4|10611.8|468
1677155700000|2023-02-23 12:35:00|10612.5|10611.9|10613|10612.4|10615|10614.4|10610.6|10609.8|450
1677156000000|2023-02-23 12:40:00|10613.2|10612.3|10613.8|10613.2|10615.7|10615.1|10611.9|10611.3|416
1677156300000|2023-02-23 12:45:00|10613.9|10613.3|10612.9|10612.3|10614.2|10613.6|10609.1|10608.2|501
1677156600000|2023-02-23 12:50:00|10613|10612|10617.6|10617|10618.3|10617.6|10610.7|10610|547
1677156900000|2023-02-23 12:55:00|10617.8|10617.2|10614.3|10613.4|10619.6|10619|10613.9|10613.1|564
1677157200000|2023-02-23 13:00:00|10614|10613.6|10611.9|10611.3|10617.9|10617.2|10611.2|10610.5|683
1677157500000|2023-02-23 13:05:00|10612|10611.4|10613.4|10612.8|10614.1|10613.5|10609.9|10609.1|514
1677157800000|2023-02-23 13:10:00|10613.5|10612.9|10616.6|10616|10617.9|10617.3|10612.7|10612.1|490
1677158100000|2023-02-23 13:15:00|10616.5|10615.9|10619.8|10619.2|10620.1|10619.4|10612.6|10611.7|598
1677158400000|2023-02-23 13:20:00|10619.6|10619|10619.4|10618.8|10621.3|10620.7|10617.7|10617.1|603
1677158700000|2023-02-23 13:25:00|10619.5|10618.9|10615.1|10612.8|10620.8|10620.1|10614.2|10612.3|607
1677159000000|2023-02-23 13:30:00|10615.5|10613.2|10604.9|10604|10621.2|10618.8|10595.2|10594|1909
1677159300000|2023-02-23 13:35:00|10605|10604.1|10604.7|10603.8|10610.1|10609.2|10603.8|10602.9|1258
1677159600000|2023-02-23 13:40:00|10604.6|10603.7|10602.2|10601.3|10605.8|10605.2|10597.6|10596.9|1158
1677159900000|2023-02-23 13:45:00|10602.3|10601.4|10599.4|10598.5|10603.9|10603.3|10598.4|10597.6|971
1677160200000|2023-02-23 13:50:00|10599.5|10598.6|10609|10608.1|10609.1|10608.2|10598.4|10597.7|710
1677160500000|2023-02-23 13:55:00|10608.6|10608|10607.9|10607.3|10612.4|10611.7|10606.4|10605.8|969
1677160800000|2023-02-23 14:00:00|10608|10607.4|10606.4|10605.8|10609.7|10609.1|10601.2|10600.6|867
1677161100000|2023-02-23 14:05:00|10606.5|10605.9|10608.2|10607.3|10609.1|10608.2|10603.5|10602.7|745
1677161400000|2023-02-23 14:10:00|10608.3|10607.4|10610.6|10609.7|10614.4|10613.5|10607.2|10606.5|831
1677161700000|2023-02-23 14:15:00|10610.5|10609.6|10614.3|10613.7|10615.5|10614.6|10608.3|10607.6|769
1677162000000|2023-02-23 14:20:00|10614|10613.4|10608.7|10607.8|10617|10616.4|10608.3|10607.4|820
1677162300000|2023-02-23 14:25:00|10608.6|10607.7|10607.5|10606.6|10612.3|10611.4|10607.2|10606.3|783
1677162600000|2023-02-23 14:30:00|10607.4|10606.5|10601.7|10601.1|10611|10610.1|10601.7|10601|1082
1677162900000|2023-02-23 14:35:00|10601.8|10601.2|10596.8|10596.2|10603.1|10602.5|10595.7|10595|867
1677163200000|2023-02-23 14:40:00|10596.9|10596.3|10597.9|10597|10601.5|10600.9|10595.5|10594.8|880
1677163500000|2023-02-23 14:45:00|10598|10597.3|10611.6|10610.7|10613.8|10612.9|10597.9|10597.3|1120
1677163800000|2023-02-23 14:50:00|10611.7|10610.8|10613.5|10612.6|10615.8|10615.2|10607.9|10607|1053
1677164100000|2023-02-23 14:55:00|10613.4|10612.5|10607.4|10606.8|10614.1|10613.5|10606.1|10605.5|849
1677164400000|2023-02-23 15:00:00|10607.5|10606.9|10599.7|10599.1|10608.9|10608.3|10599.4|10598.8|866
1677164700000|2023-02-23 15:05:00|10599.8|10599.2|10601.5|10600.6|10601.8|10601.2|10595.7|10594.9|815
1677165000000|2023-02-23 15:10:00|10601.7|10601.1|10600.3|10599.4|10602.4|10601.6|10596.6|10595.9|882
1677165300000|2023-02-23 15:15:00|10600.4|10599.5|10601.5|10600.6|10606.3|10605.4|10598.4|10597.5|750
1677165600000|2023-02-23 15:20:00|10601.6|10600.7|10602.1|10601.2|10606.6|10605.9|10600.3|10599.5|980
1677165900000|2023-02-23 15:25:00|10602|10601.1|10602.6|10601.7|10607.2|10606.6|10601.6|10600.9|671
1677166200000|2023-02-23 15:30:00|10602.5|10601.6|10599.7|10599.1|10603|10602.4|10595.1|10594.5|897
1677166500000|2023-02-23 15:35:00|10599.5|10598.9|10598|10597.4|10602.6|10602|10596.3|10595.6|679
1677166800000|2023-02-23 15:40:00|10597.8|10597.2|10592.3|10591.4|10598.5|10597.8|10591.4|10590.8|807
1677167100000|2023-02-23 15:45:00|10592.4|10591.5|10590.5|10589.9|10593.9|10593.3|10589.3|10588.7|863
1677167400000|2023-02-23 15:50:00|10590.4|10589.8|10592.3|10591.7|10592.7|10592|10587.9|10587.3|830
1677167700000|2023-02-23 15:55:00|10592.4|10591.8|10597.4|10596.5|10597.9|10597.3|10590.3|10589.7|733
1677168000000|2023-02-23 16:00:00|10597.3|10596.4|10596.9|10596.3|10598.7|10598|10594.7|10594.1|742
1677168300000|2023-02-23 16:05:00|10596.8|10596.2|10591.1|10590.5|10597.2|10596.6|10588.5|10587.6|718
1677168600000|2023-02-23 16:10:00|10591.2|10590.6|10591.9|10591|10593|10592.4|10589.5|10588.9|666
1677168900000|2023-02-23 16:15:00|10592|10591.1|10593.8|10593.2|10594.2|10593.6|10589|10588.4|622
1677169200000|2023-02-23 16:20:00|10593.9|10593.3|10593.1|10592.2|10595.8|10595.2|10591.6|10590.9|599
1677169500000|2023-02-23 16:25:00|10593.4|10592.5|10593.2|10592.6|10596.3|10595.7|10592.1|10591.5|776
1677169800000|2023-02-23 16:30:00|10593.4|10592.5|10594|10593.4|10595.1|10594.5|10591.5|10590.9|664
1677170100000|2023-02-23 16:35:00|10594.1|10593.2|10590|10589.1|10595.4|10594.7|10588.7|10587.9|586
1677170400000|2023-02-23 16:40:00|10590.1|10589.2|10586.3|10585.7|10590.2|10589.6|10583.8|10583|662
1677170700000|2023-02-23 16:45:00|10586.2|10585.6|10586.3|10585.7|10588|10587.3|10584.8|10584|635
1677171000000|2023-02-23 16:50:00|10586.4|10585.8|10583.4|10582.8|10587.1|10586.2|10582.6|10582|465
1677171300000|2023-02-23 16:55:00|10583.3|10582.7|10582.7|10582.1|10584.1|10583.5|10579.4|10578.8|495
1677171600000|2023-02-23 17:00:00|10582.8|10582.2|10582.2|10581.6|10586|10585.4|10581.9|10581.3|440
1677171900000|2023-02-23 17:05:00|10581.7|10581.1|10582.5|10581.9|10584.3|10583.7|10581.6|10581|434
1677172200000|2023-02-23 17:10:00|10582.6|10582|10578.6|10577.7|10583|10582.3|10577.5|10576.9|578
1677172500000|2023-02-23 17:15:00|10578.5|10577.6|10579.5|10578.9|10582.1|10581.5|10577.9|10577.3|469
1677172800000|2023-02-23 17:20:00|10579.4|10578.8|10582.9|10582.3|10583.1|10582.5|10578.9|10578.2|428
1677173100000|2023-02-23 17:25:00|10582.7|10582.1|10582.5|10581.9|10584.8|10584.1|10582.1|10581.5|369
1677173400000|2023-02-23 17:30:00|10582.4|10581.8|10585|10584.4|10585.4|10584.8|10581|10580.2|331
1677173700000|2023-02-23 17:35:00|10584.9|10584.3|10582.3|10581.7|10584.9|10584.3|10581.7|10581.1|278
1677174000000|2023-02-23 17:40:00|10582.2|10581.6|10584.6|10584|10585.2|10584.5|10581.3|10580.7|437
1677174300000|2023-02-23 17:45:00|10584.5|10583.9|10585.8|10585.2|10586.2|10585.6|10582.3|10581.5|478
1677174600000|2023-02-23 17:50:00|10585.9|10585|10584|10583.4|10586.1|10585.4|10583.2|10582.6|324
1677174900000|2023-02-23 17:55:00|10583.9|10583.3|10585.6|10585|10586|10585.4|10582.5|10581.9|262
1677175200000|2023-02-23 18:00:00|10585.8|10585.2|10584.9|10584.3|10589.2|10588.6|10583.6|10583|481
1677175500000|2023-02-23 18:05:00|10585|10584.4|10582.7|10581.8|10585.1|10584.5|10581.2|10580.5|425
1677175800000|2023-02-23 18:10:00|10582.6|10582|10586|10585.4|10586|10585.4|10581.6|10580.8|485
1677176100000|2023-02-23 18:15:00|10585.9|10585.3|10586.9|10586.3|10587.6|10587|10584.3|10583.7|446
1677176400000|2023-02-23 18:20:00|10586.8|10586.2|10586.1|10585.2|10588.1|10587.4|10585.7|10585|413
1677176700000|2023-02-23 18:25:00|10586|10585.4|10585.1|10584.5|10587.2|10586.6|10583.4|10582.8|360
1677177000000|2023-02-23 18:30:00|10585|10584.4|10584.9|10584|10586.6|10585.7|10584.4|10583.6|285
1677177300000|2023-02-23 18:35:00|10585|10584.1|10586.5|10585.6|10587|10586.3|10582.4|10581.8|328
1677177600000|2023-02-23 18:40:00|10586.3|10585.7|10588.9|10588.3|10589.3|10588.7|10586.3|10585.6|482
1677177900000|2023-02-23 18:45:00|10589|10588.4|10593|10592.4|10593.6|10593|10588.5|10587.9|458
1677178200000|2023-02-23 18:50:00|10593.1|10592.5|10590.9|10590.3|10593.3|10592.7|10590.5|10589.8|472
1677178500000|2023-02-23 18:55:00|10591|10590.4|10588.5|10587.9|10591.6|10591|10588.5|10587.9|368
1677178800000|2023-02-23 19:00:00|10588.4|10587.8|10589.2|10588.6|10589.8|10589.1|10587.3|10586.6|490
1677179100000|2023-02-23 19:05:00|10589.4|10588.8|10590.3|10589.7|10592.1|10591.3|10588|10587.4|370
1677179400000|2023-02-23 19:10:00|10590.2|10589.6|10592.5|10591.9|10593.2|10592.6|10589.8|10589|409
1677179700000|2023-02-23 19:15:00|10592.6|10592|10597.1|10596.2|10597.8|10597|10592.6|10592|530
1677180000000|2023-02-23 19:20:00|10597|10596.1|10597.6|10596.7|10599.1|10598.4|10596.5|10595.6|404
1677180300000|2023-02-23 19:25:00|10597.8|10596.9|10598|10597.1|10599.6|10598.7|10597.1|10596.2|463
1677180600000|2023-02-23 19:30:00|10597.9|10597|10602|10601.1|10603.4|10602.7|10597.9|10597|446
1677180900000|2023-02-23 19:35:00|10602.1|10601.2|10599.3|10598.4|10602.5|10601.7|10598.9|10598.2|367
1677181200000|2023-02-23 19:40:00|10599.1|10598.5|10600.4|10599.8|10600.6|10599.9|10597.2|10596.5|326
1677181500000|2023-02-23 19:45:00|10600.5|10599.9|10600.3|10599.4|10601.8|10601.1|10598.7|10598|288
1677181800000|2023-02-23 19:50:00|10599.7|10599.1|10599.6|10599|10601.4|10600.8|10599|10598|252
1677182100000|2023-02-23 19:55:00|10599.7|10598.7|10596|10595.4|10599.7|10598.8|10595.5|10594.9|294
1677182400000|2023-02-23 20:00:00|10595.9|10595.3|10597.7|10596.8|10598.3|10597.5|10595.7|10595.1|297
1677182700000|2023-02-23 20:05:00|10597.6|10596.7|10597.1|10596.2|10598.4|10597.5|10596.5|10595.9|245
1677183000000|2023-02-23 20:10:00|10597.2|10596.3|10598.6|10597.7|10599.6|10598.7|10597|10596.1|224
1677183300000|2023-02-23 20:15:00|10598.5|10597.6|10599|10598.1|10599.9|10599.2|10597.9|10597.1|280
1677183600000|2023-02-23 20:20:00|10598.9|10598|10598.4|10597.8|10599.1|10598.3|10597.4|10596.6|165
1677183900000|2023-02-23 20:25:00|10598.5|10597.6|10597.8|10596.9|10599.8|10599.2|10597.6|10596.9|210
1677184200000|2023-02-23 20:30:00|10597.7|10596.8|10599.6|10598.7|10599.9|10599.2|10597|10596.4|244
1677184500000|2023-02-23 20:35:00|10599.4|10598.8|10601|10600.4|10601.4|10600.8|10598.4|10597.8|232
1677184800000|2023-02-23 20:40:00|10600.9|10600.3|10602.5|10601.9|10602.5|10601.9|10600.7|10600.1|267
1677185100000|2023-02-23 20:45:00|10602.4|10601.8|10601.2|10600.6|10602.7|10601.8|10600.3|10599.7|342
1677185400000|2023-02-23 20:50:00|10601.1|10600.5|10600.2|10599.6|10601.8|10601.2|10599.1|10598.3|308
1677185700000|2023-02-23 20:55:00|10600.3|10599.7|10603.4|10602.8|10603.7|10602.9|10599.5|10598.9|321
1677186000000|2023-02-23 21:00:00|10603.7|10602.7|10599.7|10598.8|10603.7|10602.8|10599.6|10598.7|258
1677186300000|2023-02-23 21:05:00|10599.6|10598.7|10598.7|10597.8|10600.6|10599.8|10598.7|10597.8|130
1677186600000|2023-02-23 21:10:00|10598.8|10597.9|10598.3|10597.4|10599.7|10598.9|10598.3|10597.4|144
1677186900000|2023-02-23 21:15:00|10598.2|10597.6|10597.8|10596.9|10598.8|10597.8|10597.2|10596.5|83
1677187200000|2023-02-23 21:20:00|10597.9|10597|10595.4|10594.5|10597.9|10597|10595|10594.3|150
1677187500000|2023-02-23 21:25:00|10595.5|10594.6|10596.8|10596.2|10597.3|10596.4|10595.4|10594.5|133
1677187800000|2023-02-23 21:30:00|10596.7|10596.1|10597.5|10596.6|10597.6|10596.8|10596.4|10595.6|75
1677188100000|2023-02-23 21:35:00|10597.4|10596.8|10596.9|10596|10597.5|10596.8|10596.8|10595.9|42
1677188400000|2023-02-23 21:40:00|10597|10596.1|10597|10596.4|10597.7|10596.9|10596.9|10596|88
1677188700000|2023-02-23 21:45:00|10597.1|10596.2|10597.1|10596.2|10598|10597.2|10597|10596|111
1677189000000|2023-02-23 21:50:00|10597|10596.1|10597.1|10596|10597.9|10597.1|10596.8|10595.9|110
1677189300000|2023-02-23 21:55:00|10597|10595.9|10599.1|10593.1|10599.2|10596.6|10594.1|10591.2|426
1677189600000|2023-02-23 22:00:00|10600.1|10594.1|10600.7|10594.7|10601.6|10595.6|10594.7|10589.1|72
1677189900000|2023-02-23 22:05:00|10597.7|10591.7|10597.8|10592.1|10598.8|10592.8|10596|10590|67
1677190200000|2023-02-23 22:10:00|10598.2|10592.2|10600.4|10594.4|10601.6|10595.6|10598|10592.2|81
1677190500000|2023-02-23 22:15:00|10601.2|10595.2|10598.2|10593.5|10602|10596|10597.6|10591.9|93
1677190800000|2023-02-23 22:20:00|10598.3|10593.6|10596.6|10592.5|10600.3|10594.3|10595.6|10590.5|216
1677191100000|2023-02-23 22:25:00|10596.5|10592.6|10597.9|10592.5|10598.9|10593.1|10594.1|10590.2|106
1677191400000|2023-02-23 22:30:00|10598.7|10593.4|10597.7|10593.7|10599|10594.1|10597.2|10592.2|250
1677191700000|2023-02-23 22:35:00|10597.8|10594|10597.6|10594.1|10598.6|10594.9|10596.1|10591.2|456
1677192000000|2023-02-23 22:40:00|10597.5|10593.7|10597.3|10594.1|10598.3|10594.5|10596.9|10592.1|263
1677192300000|2023-02-23 22:45:00|10597.4|10594|10597.6|10594.5|10598.5|10595|10596.4|10592.4|256
1677192600000|2023-02-23 22:50:00|10597.7|10594.6|10597.8|10594.7|10598.2|10594.9|10597.1|10593.4|264
1677192900000|2023-02-23 22:55:00|10597.9|10594.8|10598.5|10593.7|10599.2|10595.9|10596.2|10592.8|218
1677193200000|2023-02-23 23:00:00|10598.8|10593.6|10598.4|10596.5|10599.5|10597.3|10596.9|10592.9|208
1677193500000|2023-02-23 23:05:00|10598.8|10596|10599.6|10598.7|10600.4|10598.7|10597.8|10596|167
1677193800000|2023-02-23 23:10:00|10599.7|10598.6|10601.2|10599.9|10602|10600.2|10599.6|10598|287
1677194100000|2023-02-23 23:15:00|10601.7|10600.1|10601.8|10600.1|10602.5|10601.3|10600.5|10599.4|318
1677194400000|2023-02-23 23:20:00|10601.7|10600.3|10600.5|10599.6|10602.5|10601.2|10600.5|10599.3|220
1677194700000|2023-02-23 23:25:00|10600.6|10599.7|10599.3|10598.1|10601|10599.8|10598.4|10597.1|273
1677195000000|2023-02-23 23:30:00|10599.4|10598.2|10597.7|10596.8|10599.6|10598.8|10597.4|10596.7|277
1677195300000|2023-02-23 23:35:00|10597.9|10596.7|10598.8|10597.9|10599.1|10598|10597.7|10596.6|130
1677195600000|2023-02-23 23:40:00|10598.7|10597.8|10598.5|10597.6|10599.5|10598.5|10598.4|10597.3|80
1677195900000|2023-02-23 23:45:00|10598.6|10597.7|10600.1|10599.2|10600.8|10599.8|10598.6|10597.6|120
1677196200000|2023-02-23 23:50:00|10600.2|10599.1|10600.2|10599|10600.8|10599.6|10599.9|10599|98
1677196500000|2023-02-23 23:55:00|10600|10599.1|10598.1|10597.2|10600.5|10599.6|10598|10597.1|128
1677196800000|2023-02-24 00:00:00|10598|10597.1|10599.2|10598.3|10600.1|10599.2|10597.5|10596.5|194
1677197100000|2023-02-24 00:05:00|10599.1|10598.2|10599.4|10598.5|10599.8|10598.9|10596.8|10595.9|230
1677197400000|2023-02-24 00:10:00|10599.5|10598.6|10600.7|10599.8|10600.8|10599.9|10599.5|10598.6|129
1677197700000|2023-02-24 00:15:00|10600.6|10599.7|10599.5|10598.6|10601.3|10600.3|10598.9|10598|162
1677198000000|2023-02-24 00:20:00|10599.6|10598.7|10600|10599.1|10601.2|10600.3|10599.4|10598.5|201
1677198300000|2023-02-24 00:25:00|10599.9|10599|10599|10598.1|10600.2|10599.3|10598.5|10597.8|157
1677198600000|2023-02-24 00:30:00|10599.1|10598.2|10598.1|10597.2|10599.1|10598.2|10595.6|10594.7|391
1677198900000|2023-02-24 00:35:00|10598.3|10597.4|10600.1|10599.2|10600.7|10599.8|10595.5|10594.6|689
1677199200000|2023-02-24 00:40:00|10600|10599.1|10601.1|10600.2|10601.7|10600.9|10599.5|10598.6|409
1677199500000|2023-02-24 00:45:00|10601|10600.1|10602.3|10601.4|10602.3|10601.4|10600.5|10599.8|397
1677199800000|2023-02-24 00:50:00|10602.2|10601.3|10603.5|10602.9|10604.5|10603.7|10601|10600.1|661
1677200100000|2023-02-24 00:55:00|10603.6|10602.7|10607.6|10606.7|10607.6|10606.7|10602.6|10601.8|429
1677200400000|2023-02-24 01:00:00|10607.5|10606.6|10613.7|10612.8|10614.5|10613.9|10606.5|10605.6|486
1677200700000|2023-02-24 01:05:00|10613.6|10612.7|10610.7|10609.8|10614.9|10614|10609.5|10608.6|625
1677201000000|2023-02-24 01:10:00|10610.8|10609.9|10604.8|10603.9|10612.1|10611.3|10604.8|10603.7|512
1677201300000|2023-02-24 01:15:00|10604.9|10604|10606.9|10606|10607.1|10606.3|10603.5|10602.6|516
1677201600000|2023-02-24 01:20:00|10606.8|10605.9|10605.9|10605|10608.6|10607.7|10604.9|10604|618
1677201900000|2023-02-24 01:25:00|10606|10605.1|10601|10600.1|10607.1|10606.2|10600.6|10599.7|437
1677202200000|2023-02-24 01:30:00|10600.9|10600|10599.4|10598.5|10601.5|10600.8|10595.8|10594.9|714
1677202500000|2023-02-24 01:35:00|10599.5|10598.6|10596.5|10595.6|10599.5|10598.6|10594.1|10593|664
1677202800000|2023-02-24 01:40:00|10596.3|10595.4|10597.6|10596.7|10599.8|10598.9|10594.8|10593.9|461
1677203100000|2023-02-24 01:45:00|10597.7|10596.8|10599.5|10598.6|10601.2|10600.3|10596.1|10595.2|355
1677203400000|2023-02-24 01:50:00|10599.6|10598.7|10603.6|10602.7|10605.1|10604.2|10598.9|10598|479
1677203700000|2023-02-24 01:55:00|10603.7|10602.8|10601.6|10600.7|10604|10603.1|10601.6|10600.7|361
1677204000000|2023-02-24 02:00:00|10601.1|10600.2|10602.3|10601.4|10603.1|10602.2|10601.1|10600.2|413
1677204300000|2023-02-24 02:05:00|10602.4|10601.5|10605.6|10604.7|10605.7|10604.9|10601.4|10600.5|299
1677204600000|2023-02-24 02:10:00|10605.4|10604.5|10605.6|10604.7|10606.8|10605.9|10604.8|10603.9|391
1677204900000|2023-02-24 02:15:00|10605.5|10604.6|10603|10602.1|10606.9|10606.1|10602.4|10601.5|336
1677205200000|2023-02-24 02:20:00|10603.1|10602.2|10605.6|10604.7|10605.7|10604.8|10602.6|10601.7|228
1677205500000|2023-02-24 02:25:00|10605.7|10604.8|10604.2|10603.3|10606.7|10605.8|10603.6|10602.7|296
1677205800000|2023-02-24 02:30:00|10604.3|10603.4|10605.1|10604.2|10605.7|10604.9|10603.9|10603|260
1677206100000|2023-02-24 02:35:00|10605.2|10604.1|10605.2|10604.3|10605.3|10604.4|10604.1|10603.2|216
1677206400000|2023-02-24 02:40:00|10605.3|10604.4|10604.5|10603.6|10606.6|10605.7|10604.5|10603.6|189
1677206700000|2023-02-24 02:45:00|10604.4|10603.5|10600.9|10600|10604.4|10603.5|10599.5|10598.5|275
1677207000000|2023-02-24 02:50:00|10600.6|10599.7|10597.5|10596.6|10600.7|10599.8|10597.4|10596.5|240
1677207300000|2023-02-24 02:55:00|10597.6|10596.7|10597.4|10596.8|10597.8|10597|10595.2|10594.3|292
1677207600000|2023-02-24 03:00:00|10597.5|10596.9|10599.9|10599|10600.3|10599.4|10597.4|10596.7|364
1677207900000|2023-02-24 03:05:00|10599.8|10598.9|10602.3|10601|10602.4|10601.5|10599.5|10598.6|258
1677208200000|2023-02-24 03:10:00|10602.1|10601.5|10604.5|10603.6|10605.2|10604.3|10602|10601.3|227
1677208500000|2023-02-24 03:15:00|10604.6|10603.7|10604.1|10603.2|10605.4|10604.5|10603.7|10603|159
1677208800000|2023-02-24 03:20:00|10604|10603.1|10605|10604.1|10605.7|10604.8|10603.1|10602.2|238
1677209100000|2023-02-24 03:25:00|10604.9|10604|10604.6|10603.7|10605.2|10604.2|10603.8|10602.9|119
1677209400000|2023-02-24 03:30:00|10604.7|10603.8|10604.8|10603.9|10605.7|10604.8|10603.7|10602.8|216
1677209700000|2023-02-24 03:35:00|10604.7|10603.8|10603.5|10602.6|10605.4|10604.5|10602.9|10602|148
1677210000000|2023-02-24 03:40:00|10603.6|10602.7|10602.2|10601.3|10603.7|10602.9|10602.2|10601.3|137
1677210300000|2023-02-24 03:45:00|10602.3|10601.4|10601|10600.1|10602.6|10601.7|10600.5|10599.5|153
1677210600000|2023-02-24 03:50:00|10601.1|10600.2|10600|10599.4|10601.2|10600.2|10599.8|10599|146
1677210900000|2023-02-24 03:55:00|10599.9|10599.3|10600.5|10599.6|10601.1|10600.2|10599.9|10599.1|100
1677211200000|2023-02-24 04:00:00|10600.6|10599.7|10599.8|10599.2|10600.7|10599.8|10598.9|10598|134
1677211500000|2023-02-24 04:05:00|10600|10599.4|10600.8|10599.9|10601.6|10600.7|10599.8|10599.1|134
1677211800000|2023-02-24 04:10:00|10600.7|10599.8|10599.1|10598.2|10600.7|10599.8|10598.9|10598|211
1677212100000|2023-02-24 04:15:00|10599.2|10598.3|10597.2|10596.3|10600.2|10599.3|10596.4|10595.5|230
1677212400000|2023-02-24 04:20:00|10597.1|10596.2|10600.3|10599.4|10600.6|10599.7|10596.6|10595.7|213
1677212700000|2023-02-24 04:25:00|10600.1|10599.2|10600.6|10599.7|10600.9|10600|10600|10599.2|135
1677213000000|2023-02-24 04:30:00|10600.4|10599.5|10600.2|10599.6|10600.9|10600|10599.9|10599|104
1677213300000|2023-02-24 04:35:00|10600.8|10600.2|10599.6|10598.7|10601.1|10600.3|10599.4|10598.5|132
1677213600000|2023-02-24 04:40:00|10599.7|10598.8|10601.2|10600.6|10602|10601.1|10599.3|10598.4|159
1677213900000|2023-02-24 04:45:00|10601.3|10600.7|10601.2|10600.3|10601.8|10600.9|10600.8|10599.9|196
1677214200000|2023-02-24 04:50:00|10601.1|10600.2|10600.6|10599.7|10601.5|10600.6|10600|10599.1|139
1677214500000|2023-02-24 04:55:00|10600.5|10599.6|10600.5|10599.6|10601.5|10600.6|10599.9|10598.9|132
1677214800000|2023-02-24 05:00:00|10600.6|10599.7|10600.6|10599.7|10600.8|10600|10599.8|10598.9|161
1677215100000|2023-02-24 05:05:00|10600.7|10599.8|10601.5|10600.6|10602|10601.1|10600.4|10599.4|197
1677215400000|2023-02-24 05:10:00|10601.4|10600.5|10600.4|10599.5|10602.2|10601.3|10599.9|10599|178
1677215700000|2023-02-24 05:15:00|10600.1|10599.2|10601.1|10600.2|10601.4|10600.5|10600|10599.1|127
1677216000000|2023-02-24 05:20:00|10601.3|10600.4|10602.5|10601.6|10602.7|10601.8|10601.3|10600.2|181
1677216300000|2023-02-24 05:25:00|10602.4|10601.5|10599.9|10599|10602.6|10601.7|10599.9|10598.9|277
1677216600000|2023-02-24 05:30:00|10600|10599.1|10598.1|10597.2|10600|10599.1|10597.8|10596.9|202
1677216900000|2023-02-24 05:35:00|10598.2|10597.3|10600.6|10599.7|10601.6|10600.8|10598.2|10597.3|217
1677217200000|2023-02-24 05:40:00|10600.5|10599.6|10599.8|10599.2|10601|10600.2|10599.6|10598.8|161
1677217500000|2023-02-24 05:45:00|10599.9|10599.3|10601.2|10600.3|10601.3|10600.5|10599.5|10598.9|153
1677217800000|2023-02-24 05:50:00|10600.9|10600|10598.6|10597.7|10600.9|10600|10598|10597.1|230
1677218100000|2023-02-24 05:55:00|10598.8|10597.9|10598|10597.1|10599.5|10598.8|10597.6|10596.6|280
1677218400000|2023-02-24 06:00:00|10597.9|10597|10599|10598.1|10600.1|10599.2|10597.9|10597|255
1677218700000|2023-02-24 06:05:00|10599.2|10598.3|10600|10599.1|10600.8|10599.9|10598.9|10598|260
1677219000000|2023-02-24 06:10:00|10600.2|10599.3|10601.2|10600.3|10601.8|10600.9|10599.9|10598.9|234
1677219300000|2023-02-24 06:15:00|10601.3|10600.4|10597.4|10596.5|10601.4|10600.5|10596.9|10596|261
1677219600000|2023-02-24 06:20:00|10597.3|10596.4|10597.6|10596.7|10598.6|10597.7|10597|10596.1|179
1677219900000|2023-02-24 06:25:00|10597.5|10596.6|10601.6|10600.7|10601.6|10600.7|10597.3|10596.4|206
1677220200000|2023-02-24 06:30:00|10601.7|10600.8|10602.2|10601.6|10602.4|10601.6|10601|10600.1|133
1677220500000|2023-02-24 06:35:00|10602.3|10601.4|10600.2|10599.3|10602.3|10601.4|10598.6|10597.7|232
1677220800000|2023-02-24 06:40:00|10600.4|10599.5|10602.3|10601.4|10602.5|10601.6|10600.4|10599.5|252
1677221100000|2023-02-24 06:45:00|10602.4|10601.5|10601.2|10600.6|10602.8|10601.9|10600.6|10599.9|205
1677221400000|2023-02-24 06:50:00|10601.1|10600.5|10601.7|10601.1|10602.4|10601.7|10601|10600.1|198
1677221700000|2023-02-24 06:55:00|10601.6|10601|10599.1|10598.2|10601.8|10601.2|10597|10596.1|341
1677222000000|2023-02-24 07:00:00|10598.7|10597.8|10594.8|10593.9|10598.8|10597.9|10593|10591.9|658
1677222300000|2023-02-24 07:05:00|10594.7|10593.8|10593|10592.1|10595|10593.9|10591.9|10591|406
1677222600000|2023-02-24 07:10:00|10593.1|10592.2|10594.5|10593.9|10595.4|10594.6|10591.9|10591|373
1677222900000|2023-02-24 07:15:00|10594.4|10593.8|10594.1|10593.5|10595.7|10595.1|10593|10592.4|398
1677223200000|2023-02-24 07:20:00|10594.2|10593.6|10593.8|10592.9|10595.4|10594.5|10593|10592.3|423
1677223500000|2023-02-24 07:25:00|10593.9|10593|10590.8|10589.9|10594.1|10593.2|10589.8|10589.1|424
1677223800000|2023-02-24 07:30:00|10590.7|10590.1|10593.2|10592.3|10593.2|10592.3|10588.9|10588|428
1677224100000|2023-02-24 07:35:00|10593.3|10592.4|10593.1|10592.5|10595.6|10594.9|10591.5|10590.9|461
1677224400000|2023-02-24 07:40:00|10593|10592.2|10593.4|10592.8|10595.4|10594.6|10590.5|10589.7|445
1677224700000|2023-02-24 07:45:00|10593.6|10592.7|10590.2|10589.3|10593.9|10593|10589.9|10589|520
1677225000000|2023-02-24 07:50:00|10590.3|10589.4|10592.4|10591.5|10593.1|10592.2|10589.5|10588.6|361
1677225300000|2023-02-24 07:55:00|10592.2|10591.3|10589.8|10588.9|10593.6|10592.9|10589.4|10588.8|492
1677225600000|2023-02-24 08:00:00|10589.5|10589|10589|10588.4|10590.3|10589.7|10585.5|10584.9|721
1677225900000|2023-02-24 08:05:00|10589.1|10588.5|10583.5|10582.6|10589.5|10588.9|10581.4|10580.7|684
1677226200000|2023-02-24 08:10:00|10583.2|10582.3|10583|10582.4|10584.3|10583.6|10580.2|10579.6|618
1677226500000|2023-02-24 08:15:00|10582.9|10582.3|10588.1|10587.5|10588.4|10587.8|10582.5|10581.6|656
1677226800000|2023-02-24 08:20:00|10587.8|10587.2|10588.9|10588.3|10589.7|10588.9|10586.5|10585.6|631
1677227100000|2023-02-24 08:25:00|10589|10588.4|10591.3|10590.4|10592.2|10591.4|10587.8|10587|569
1677227400000|2023-02-24 08:30:00|10591.4|10590.5|10591.9|10591|10593.9|10593.3|10590.4|10589.6|529
1677227700000|2023-02-24 08:35:00|10592|10591.1|10591.4|10590.8|10592.6|10591.9|10589.8|10589|639
1677228000000|2023-02-24 08:40:00|10591.5|10590.9|10593.9|10593|10596.5|10595.6|10591.3|10590.7|642
1677228300000|2023-02-24 08:45:00|10594|10593.1|10592.3|10591.4|10595.2|10594.4|10589.6|10588.7|587
1677228600000|2023-02-24 08:50:00|10592.5|10591.6|10590.2|10589.6|10593.2|10592.4|10587.7|10587.1|584
1677228900000|2023-02-24 08:55:00|10590.1|10589.5|10589.4|10588.5|10590.5|10589.7|10587.5|10586.6|406
1677229200000|2023-02-24 09:00:00|10589.3|10588.4|10588.7|10588.1|10590.6|10589.8|10586.4|10585.8|552
1677229500000|2023-02-24 09:05:00|10588.5|10587.9|10587.9|10587|10588.9|10588.2|10584.7|10584.1|514
1677229800000|2023-02-24 09:10:00|10588|10587.1|10587.9|10587|10591|10590.4|10586.9|10586.1|504
1677230100000|2023-02-24 09:15:00|10588|10587.1|10590.3|10589.7|10593|10592.1|10586.8|10586|490
1677230400000|2023-02-24 09:20:00|10590.4|10589.8|10587.7|10586.8|10590.4|10589.8|10586.8|10586|461
1677230700000|2023-02-24 09:25:00|10587.8|10586.9|10589.4|10588.8|10590.1|10589.4|10586.4|10585.7|452
1677231000000|2023-02-24 09:30:00|10589.5|10588.9|10587.9|10587.3|10590.3|10589.4|10587.5|10586.8|374
1677231300000|2023-02-24 09:35:00|10588|10587.4|10588.7|10587.8|10590.2|10589.5|10587.1|10586.4|408
1677231600000|2023-02-24 09:40:00|10588.5|10587.9|10591.1|10590.5|10592.2|10591.5|10588.5|10587.9|316
1677231900000|2023-02-24 09:45:00|10591|10590.4|10592|10591.4|10593.2|10592.4|10590|10589.3|351
1677232200000|2023-02-24 09:50:00|10591.9|10591.3|10589.6|10589|10593.2|10592.5|10589.2|10588.5|306
1677232500000|2023-02-24 09:55:00|10589.5|10588.9|10586.1|10585.5|10589.7|10589.1|10584.9|10584.2|439
1677232800000|2023-02-24 10:00:00|10586|10585.4|10585.7|10584.8|10588.2|10587.5|10584.7|10584|440
1677233100000|2023-02-24 10:05:00|10585.6|10584.7|10585.3|10584.7|10588.2|10587.4|10584.4|10583.8|337
1677233400000|2023-02-24 10:10:00|10585.5|10584.9|10587.4|10586.8|10587.6|10586.9|10583.2|10582.5|371
1677233700000|2023-02-24 10:15:00|10587.3|10586.7|10588.5|10587.9|10588.6|10588|10583|10582.1|452
1677234000000|2023-02-24 10:20:00|10588|10587.4|10590.6|10590|10591.6|10591|10587.8|10587.2|383
1677234300000|2023-02-24 10:25:00|10590.5|10589.9|10594.7|10594.1|10595.3|10594.6|10590.3|10589.5|305
1677234600000|2023-02-24 10:30:00|10594.6|10594|10594.5|10593.9|10595|10594.2|10592.1|10591.2|423
1677234900000|2023-02-24 10:35:00|10594.6|10593.7|10593.6|10593|10596.4|10595.8|10593.5|10592.9|447
1677235200000|2023-02-24 10:40:00|10593.5|10592.9|10593.8|10592.9|10595.3|10594.4|10593.4|10592.5|290
1677235500000|2023-02-24 10:45:00|10593.7|10592.8|10591|10590.1|10594.8|10593.9|10588.9|10588.3|427
1677235800000|2023-02-24 10:50:00|10591.1|10590.2|10590.3|10589.7|10592.1|10591.2|10588.7|10588|393
1677236100000|2023-02-24 10:55:00|10590.4|10589.8|10586.9|10586.3|10591|10590.4|10586.6|10586|334
1677236400000|2023-02-24 11:00:00|10586.8|10586.2|10588.7|10588.1|10589.7|10589|10586.3|10585.7|367
1677236700000|2023-02-24 11:05:00|10588.6|10588|10590.1|10589.5|10590.1|10589.5|10587.7|10587.1|308
1677237000000|2023-02-24 11:10:00|10590.2|10589.3|10587.7|10587.1|10590.7|10590.1|10587.4|10586.6|230
1677237300000|2023-02-24 11:15:00|10587.6|10587|10584|10583.4|10588.1|10587.4|10583|10582.2|488
1677237600000|2023-02-24 11:20:00|10583.9|10583.3|10583.2|10582.6|10585.5|10584.9|10581.1|10580.5|529
1677237900000|2023-02-24 11:25:00|10583.4|10582.5|10584.5|10583.6|10586.3|10585.6|10582.7|10582|414
1677238200000|2023-02-24 11:30:00|10584.4|10583.5|10580.6|10580|10584.4|10583.5|10579.3|10578.7|427
1677238500000|2023-02-24 11:35:00|10580.5|10579.9|10580.9|10580|10581.6|10580.9|10576.4|10575.8|436
1677238800000|2023-02-24 11:40:00|10580.3|10579.7|10575.6|10574.7|10580.4|10579.8|10573.9|10573.2|611
1677239100000|2023-02-24 11:45:00|10575.5|10574.6|10578.3|10577.4|10579.2|10578.3|10573.8|10573.1|592
1677239400000|2023-02-24 11:50:00|10578.2|10577.3|10576.7|10575.8|10578.3|10577.5|10575.9|10575.2|430
1677239700000|2023-02-24 11:55:00|10576.6|10575.7|10580|10579.4|10580.2|10579.6|10576.6|10575.7|355
1677240000000|2023-02-24 12:00:00|10580.2|10579.3|10575.1|10574.5|10580.2|10579.4|10573.9|10573.3|548
1677240300000|2023-02-24 12:05:00|10575|10574.4|10573.8|10572.9|10576.7|10576.1|10573.6|10572.9|388
1677240600000|2023-02-24 12:10:00|10573.7|10572.8|10575.9|10575.3|10576.2|10575.4|10573.7|10572.8|276
1677240900000|2023-02-24 12:15:00|10575.6|10575|10575.8|10574.9|10577.9|10577.1|10574.9|10574.1|290
1677241200000|2023-02-24 12:20:00|10575.7|10574.8|10573.1|10572.2|10577.1|10576.4|10572.9|10572.1|486
1677241500000|2023-02-24 12:25:00|10572.5|10571.9|10571.4|10570.8|10574.1|10573.2|10570.4|10569.7|452
1677241800000|2023-02-24 12:30:00|10571.2|10570.6|10571.4|10570.8|10574.1|10573.5|10569.7|10569.1|439
1677242100000|2023-02-24 12:35:00|10571.5|10570.9|10573.3|10572.4|10574.7|10573.9|10568.7|10568|485
1677242400000|2023-02-24 12:40:00|10573.4|10572.5|10576.9|10576.3|10579.1|10578.4|10572.1|10571.5|441
1677242700000|2023-02-24 12:45:00|10576.8|10576.2|10572.5|10571.6|10577.3|10576.7|10572.1|10571.5|498
1677243000000|2023-02-24 12:50:00|10572.4|10571.8|10572.3|10571.7|10575.7|10575|10571.7|10571.1|458
1677243300000|2023-02-24 12:55:00|10572.2|10571.6|10566.8|10566.2|10572.5|10571.9|10564.6|10564|633
1677243600000|2023-02-24 13:00:00|10566.6|10566|10566.4|10565.8|10571.2|10570.4|10565.7|10565.1|736
1677243900000|2023-02-24 13:05:00|10566.5|10565.9|10569.4|10568.5|10570.5|10569.7|10565.5|10564.9|572
1677244200000|2023-02-24 13:10:00|10569.5|10568.6|10569.9|10569.3|10572.5|10571.9|10567.7|10567.1|725
1677244500000|2023-02-24 13:15:00|10570.1|10569.2|10569.2|10568.6|10570.1|10569.2|10562.5|10561.9|733
1677244800000|2023-02-24 13:20:00|10569.1|10568.5|10570.1|10569.2|10572.9|10572.3|10568.1|10567.5|754
1677245100000|2023-02-24 13:25:00|10570|10569.1|10571.5|10569.9|10574.2|10573.4|10568.5|10567.3|798
1677245400000|2023-02-24 13:30:00|10571.4|10569.8|10560.3|10559.4|10578.4|10575.5|10545.1|10542.6|2306
1677245700000|2023-02-24 13:35:00|10559.8|10558.9|10549.5|10548.9|10564.1|10563.5|10547.5|10546.6|1608
1677246000000|2023-02-24 13:40:00|10549.4|10548.8|10552.6|10551.7|10556.5|10555.6|10546|10544.6|1398
1677246300000|2023-02-24 13:45:00|10552.8|10551.9|10558.5|10557.9|10559.2|10558.6|10551.7|10550.8|1175
1677246600000|2023-02-24 13:50:00|10558.6|10558|10561.2|10560.3|10563.6|10562.7|10557.5|10556.8|1124
1677246900000|2023-02-24 13:55:00|10561|10560.1|10554.4|10553.5|10562|10561.4|10550.6|10549.9|1079
1677247200000|2023-02-24 14:00:00|10554.2|10553.3|10546|10545.1|10555.6|10554.9|10544.3|10543.5|1123
1677247500000|2023-02-24 14:05:00|10545.9|10545|10551.2|10550.3|10555.1|10554.5|10545.1|10544.3|1031
1677247800000|2023-02-24 14:10:00|10551|10550.4|10544.8|10543.9|10552.4|10551.5|10543|10542.2|1040
1677248100000|2023-02-24 14:15:00|10544.7|10543.8|10543.5|10542.9|10548.1|10547.5|10540.6|10539.9|983
1677248400000|2023-02-24 14:20:00|10543.6|10543|10538|10537.4|10548.2|10547.6|10537.6|10537|1039
1677248700000|2023-02-24 14:25:00|10538.3|10537.7|10539.7|10538.8|10540.7|10539.8|10536.5|10535.7|878
1677249000000|2023-02-24 14:30:00|10539.6|10538.7|10552.1|10551.5|10554.2|10553.3|10538.5|10537.9|1285
1677249300000|2023-02-24 14:35:00|10552.2|10551.6|10559.9|10559.3|10560.1|10559.5|10545.5|10544.9|1211
1677249600000|2023-02-24 14:40:00|10560|10559.4|10542.1|10541.2|10561|10560.4|10540.9|10540.3|1285
1677249900000|2023-02-24 14:45:00|10542.2|10541.3|10543.8|10543.2|10546.6|10546|10539.5|10538.7|1061
1677250200000|2023-02-24 14:50:00|10544|10543.4|10547.2|10546.3|10548.7|10548.1|10542|10541.2|1211
1677250500000|2023-02-24 14:55:00|10547.4|10546.5|10549.3|10547.1|10550.4|10549.7|10544.3|10543.7|962
1677250800000|2023-02-24 15:00:00|10549.5|10547.4|10554.7|10553.8|10555.8|10554.9|10540.5|10539.9|1668
1677251100000|2023-02-24 15:05:00|10554.5|10553.9|10547.3|10546.4|10555.1|10554.5|10545|10544.4|1462
1677251400000|2023-02-24 15:10:00|10547.1|10546.2|10549.2|10548.6|10551.3|10550.7|10545.9|10545.3|1325
1677251700000|2023-02-24 15:15:00|10549.1|10548.5|10547.1|10546.2|10550.8|10550.1|10543.6|10542.7|1177
1677252000000|2023-02-24 15:20:00|10547.2|10546.3|10555.1|10554.5|10555.6|10555|10545.1|10544.3|1052
1677252300000|2023-02-24 15:25:00|10555|10554.4|10550.8|10550.2|10558.7|10558|10549.1|10548.3|989
1677252600000|2023-02-24 15:30:00|10550.5|10549.9|10554.8|10553.9|10555.1|10554.5|10546.1|10545.5|956
1677252900000|2023-02-24 15:35:00|10554.4|10553.8|10553.3|10552.7|10558.6|10557.9|10551.9|10551.2|1002
1677253200000|2023-02-24 15:40:00|10553.2|10552.6|10558.2|10557.6|10558.4|10557.6|10551.6|10550.7|966
1677253500000|2023-02-24 15:45:00|10558.3|10557.4|10546.8|10546.2|10560.2|10559.4|10546.3|10545.4|1055
1677253800000|2023-02-24 15:50:00|10546.9|10546|10541.1|10540.5|10548.3|10547.5|10540.6|10539.8|904
1677254100000|2023-02-24 15:55:00|10540.9|10540.3|10542.6|10541.7|10546.1|10545.4|10540.5|10539.8|872
1677254400000|2023-02-24 16:00:00|10542.8|10541.9|10544.2|10543.6|10547.9|10547.2|10540.9|10540.2|950
1677254700000|2023-02-24 16:05:00|10544.3|10543.7|10545|10544.1|10547.6|10546.7|10542.4|10541.7|693
1677255000000|2023-02-24 16:10:00|10544.7|10544|10542.6|10542|10545.3|10544.5|10540.5|10539.9|665
1677255300000|2023-02-24 16:15:00|10542.7|10542.1|10545.4|10544.8|10548|10547.4|10542.2|10541.6|663
1677255600000|2023-02-24 16:20:00|10545.5|10544.9|10550.6|10550|10551.2|10550.4|10545|10544.3|688
1677255900000|2023-02-24 16:25:00|10550.8|10549.9|10554.4|10553.8|10556.4|10555.8|10549.4|10548.5|855
1677256200000|2023-02-24 16:30:00|10554.2|10553.6|10557.5|10556.9|10560.2|10559.4|10552.8|10552|764
1677256500000|2023-02-24 16:35:00|10557.3|10556.6|10550|10549.4|10558.1|10557.4|10548.8|10548|702
1677256800000|2023-02-24 16:40:00|10549.9|10549|10546.4|10545.8|10551.4|10550.8|10545.6|10544.8|609
1677257100000|2023-02-24 16:45:00|10546.3|10545.7|10546.1|10545.5|10547.2|10546.5|10545.3|10544.5|553
1677257400000|2023-02-24 16:50:00|10546|10545.4|10545.1|10544.5|10548.3|10547.4|10544.1|10543.5|641
1677257700000|2023-02-24 16:55:00|10545|10544.4|10544|10543.4|10546.7|10546.1|10543|10542.4|456
1677258000000|2023-02-24 17:00:00|10544.5|10543.6|10545.6|10544.7|10548.3|10547.4|10543.3|10542.7|491
1677258300000|2023-02-24 17:05:00|10545.7|10544.8|10550.6|10550|10550.7|10550.1|10543.4|10542.7|513
1677258600000|2023-02-24 17:10:00|10550.7|10550.1|10554.8|10553.9|10554.8|10554|10548.6|10548|382
1677258900000|2023-02-24 17:15:00|10554.6|10554|10549|10548.1|10555.2|10554.5|10548.9|10548.1|452
1677259200000|2023-02-24 17:20:00|10549.4|10548.4|10555.3|10554.4|10555.8|10555.2|10548.2|10547.5|476
1677259500000|2023-02-24 17:25:00|10555.2|10554.3|10553.5|10552.9|10556.3|10555.5|10550.8|10550|573
1677259800000|2023-02-24 17:30:00|10553.9|10553.3|10556.8|10555.9|10559.2|10558.6|10552.8|10552.1|556
1677260100000|2023-02-24 17:35:00|10556.9|10556|10554.8|10553.9|10556.9|10556|10552.7|10552.1|336
1677260400000|2023-02-24 17:40:00|10554.7|10553.8|10552.5|10551.9|10555.7|10555.1|10551.5|10550.8|471
1677260700000|2023-02-24 17:45:00|10552.4|10551.8|10546.1|10545.2|10552.6|10551.8|10545.5|10544.9|362
1677261000000|2023-02-24 17:50:00|10545.8|10545.1|10546.2|10545.6|10547.2|10546.6|10544.1|10543.3|430
1677261300000|2023-02-24 17:55:00|10546.3|10545.7|10547.5|10546.9|10547.7|10547|10544.8|10544.2|423
1677261600000|2023-02-24 18:00:00|10547.6|10547|10546.6|10546|10550.6|10550|10546.3|10545.7|504
1677261900000|2023-02-24 18:05:00|10546.5|10545.9|10545.3|10544.7|10547.4|10546.8|10544.4|10543.8|427
1677262200000|2023-02-24 18:10:00|10545.2|10544.6|10546.4|10545.8|10547.2|10546.6|10544.4|10543.8|411
1677262500000|2023-02-24 18:15:00|10546.5|10545.9|10549|10548.4|10549|10548.4|10546.2|10545.6|361
1677262800000|2023-02-24 18:20:00|10548.9|10548.3|10551.3|10550.4|10553.4|10552.6|10546.7|10546.1|519
1677263100000|2023-02-24 18:25:00|10551.2|10550.3|10554.5|10553.9|10555.5|10554.9|10550.5|10549.8|457
1677263400000|2023-02-24 18:30:00|10554.3|10553.7|10552.9|10552.3|10554.3|10553.7|10550.6|10550|416
1677263700000|2023-02-24 18:35:00|10553.4|10552.8|10551.9|10551.3|10553.4|10552.8|10550.3|10549.7|352
1677264000000|2023-02-24 18:40:00|10552.1|10551.5|10549|10548.4|10552.7|10552|10547.9|10547.1|380
1677264300000|2023-02-24 18:45:00|10549.1|10548.5|10549.8|10548.9|10550.8|10550.2|10548.4|10547.6|422
1677264600000|2023-02-24 18:50:00|10549.6|10549|10549.1|10548.5|10550|10549.4|10548.5|10547.8|318
1677264900000|2023-02-24 18:55:00|10549.2|10548.6|10545.6|10545|10550|10549.4|10545.5|10544.9|315
1677265200000|2023-02-24 19:00:00|10545.7|10545.1|10548.7|10547.8|10548.9|10548.3|10544.4|10543.8|352
1677265500000|2023-02-24 19:05:00|10548.9|10548|10549.1|10548.5|10550.7|10550.1|10548.4|10547.7|351
1677265800000|2023-02-24 19:10:00|10549.2|10548.6|10549.9|10549|10549.9|10549.1|10546.6|10545.9|307
1677266100000|2023-02-24 19:15:00|10549.8|10548.9|10552.5|10551.9|10552.8|10552.2|10548.3|10547.6|363
1677266400000|2023-02-24 19:20:00|10552.6|10552|10551.1|10550.5|10553.3|10552.6|10548.8|10547.9|543
1677266700000|2023-02-24 19:25:00|10550.7|10550.1|10552.3|10551.7|10552.8|10552|10550.6|10550|390
1677267000000|2023-02-24 19:30:00|10552.6|10552|10552.1|10551.2|10553.1|10552.5|10550.6|10549.9|428
1677267300000|2023-02-24 19:35:00|10551.8|10551.3|10549.7|10549.1|10553.9|10553.1|10549.5|10548.9|400
1677267600000|2023-02-24 19:40:00|10549.6|10549|10550.2|10549.6|10550.5|10549.7|10548.1|10547.4|356
1677267900000|2023-02-24 19:45:00|10550.3|10549.7|10552.9|10552.3|10553.8|10553.1|10549.1|10548.5|262
1677268200000|2023-02-24 19:50:00|10553|10552.4|10552.3|10551.4|10554.8|10554.1|10551.7|10550.9|327
1677268500000|2023-02-24 19:55:00|10552.2|10551.3|10551.2|10550.3|10554.5|10553.9|10551|10550.3|404
1677268800000|2023-02-24 20:00:00|10551|10550.4|10553.4|10552.8|10554.7|10554|10550.9|10550.3|494
1677269100000|2023-02-24 20:05:00|10553.3|10552.7|10554.2|10553.6|10555.2|10554.6|10553.3|10552.7|370
1677269400000|2023-02-24 20:10:00|10554.1|10553.5|10553.9|10553.3|10555.6|10555|10553.8|10553.1|346
1677269700000|2023-02-24 20:15:00|10554|10553.4|10554.5|10553.6|10554.7|10554|10552.3|10551.6|325
1677270000000|2023-02-24 20:20:00|10554.6|10554|10553.7|10553.1|10556.3|10555.5|10552.9|10552.1|330
1677270300000|2023-02-24 20:25:00|10553.6|10553|10552.1|10551.5|10555.1|10554.5|10551.5|10550.6|333
1677270600000|2023-02-24 20:30:00|10552|10551.4|10551.9|10551.3|10553.1|10552.5|10551|10550.2|435
1677270900000|2023-02-24 20:35:00|10551.7|10551.1|10550.6|10550|10552.3|10551.6|10549.3|10548.7|402
1677271200000|2023-02-24 20:40:00|10550.5|10549.9|10550.8|10549.9|10551.4|10550.7|10549|10548.4|418
1677271500000|2023-02-24 20:45:00|10550.6|10550|10549|10548.4|10550.9|10550.3|10548.9|10548.3|403
1677271800000|2023-02-24 20:50:00|10549.6|10549|10548.9|10548.3|10549.6|10549|10546.9|10546.3|422
1677272100000|2023-02-24 20:55:00|10549|10548.4|10547.5|10546.9|10550.6|10549.9|10547.4|10546.7|414
1677272400000|2023-02-24 21:00:00|10547.6|10546.6|10547.1|10546.2|10549|10548.1|10546.7|10545.6|263
1677272700000|2023-02-24 21:05:00|10547.2|10546.3|10547.1|10546.5|10548.4|10547.5|10547|10546.2|259
1677273000000|2023-02-24 21:10:00|10547.3|10546.4|10547.5|10546.9|10547.8|10547|10547.1|10546.3|152
1677273300000|2023-02-24 21:15:00|10547.6|10547|10548.3|10547.7|10548.8|10548.1|10547.5|10546.8|137
1677273600000|2023-02-24 21:20:00|10548.5|10547.6|10548.9|10548.3|10549.2|10548.4|10547.6|10546.8|145
1677273900000|2023-02-24 21:25:00|10549.1|10548.2|10547.8|10547.2|10549.2|10548.5|10547.6|10546.8|190
1677274200000|2023-02-24 21:30:00|10547.6|10547|10546.9|10546.3|10548.3|10547.5|10546.8|10546.1|148
1677274500000|2023-02-24 21:35:00|10547.1|10546.2|10546|10545.1|10547.2|10546.3|10545.7|10544.9|202
1677274800000|2023-02-24 21:40:00|10545.9|10545|10545.5|10544.6|10546|10545.1|10544.9|10544|115
1677275100000|2023-02-24 21:45:00|10545.6|10544.7|10545.6|10544.7|10546.2|10545.3|10545.1|10544.2|122
1677275400000|2023-02-24 21:50:00|10545.4|10544.5|10545.4|10544.5|10546.3|10545.4|10544.4|10543.5|172
1677275700000|2023-02-24 21:55:00|10545|10544.1|10546|10545.1|10548.7|10545.7|10544.8|10543.3|229
1677445200000|2023-02-26 21:00:00|10556.8|10546.3|10553.8|10546|10556.8|10546.3|10553.8|10545.9|4
1677445500000|2023-02-26 21:05:00|10556.8|10546.3|10555.5|10545.9|10556.8|10546.3|10555.5|10545.9|2
1677445800000|2023-02-26 21:10:00|10556.7|10544.7|10556.8|10546.3|10556.8|10546.3|10556.3|10544.3|7
1677446100000|2023-02-26 21:15:00|10554.2|10546.1|10555|10545.5|10556|10546.3|10553.8|10545.5|7
1677446400000|2023-02-26 21:20:00|10556.8|10546.3|10555.2|10545.5|10556.8|10546.3|10555.2|10545.5|2
1677446700000|2023-02-26 21:25:00|10556.8|10546.3|10556.8|10546.3|10556.8|10546.3|10556.8|10546.3|1
1677447000000|2023-02-26 21:30:00|10555.3|10548.5|10553.6|10546.3|10555.3|10548.5|10553.6|10546.3|4
1677447300000|2023-02-26 21:35:00|10553.5|10546.2|10552.6|10545.6|10553.5|10546.2|10552.3|10545|5
1677447600000|2023-02-26 21:40:00|10554.5|10544.8|10553.3|10544.9|10554.5|10547|10552.6|10544.5|10
1677447900000|2023-02-26 21:45:00|10553.4|10548.2|10553.7|10546.9|10553.7|10548.2|10553.4|10546.9|2
1677448200000|2023-02-26 21:50:00|10554|10547|10552.3|10542.5|10554|10547|10550.7|10540|8
1677448500000|2023-02-26 21:55:00|10551.3||10550.8||10551.3||10550.8||2
1677448800000|2023-02-26 22:00:00|10550.9|10542.6|10548.2|10546.3|10554.7|10548.8|10547.4|10542.2|40
1677449100000|2023-02-26 22:05:00|10548.4|10546.5|10549.2|10542.4|10553|10546.5|10547.3|10541.4|21
1677449400000|2023-02-26 22:10:00|10549.4|10545.4|10549.8|10545.8|10553.3|10546.6|10549.3|10542|65
1677449700000|2023-02-26 22:15:00|10549.9|10545.9|10549.6|10544|10552|10546.5|10548.9|10542.7|49
1677450000000|2023-02-26 22:20:00|10551.2|10544.5|10549.4|10545.2|10551.2|10546|10548.9|10544.2|75
1677450300000|2023-02-26 22:25:00|10549.5|10545.3|10549.3|10545|10551.1|10546.6|10548.8|10544.6|62
1677450600000|2023-02-26 22:30:00|10548.9|10545.7|10549.3|10545.2|10550.7|10547.7|10547.9|10545.2|245
1677450900000|2023-02-26 22:35:00|10549.6|10545.1|10550.3|10547|10550.7|10548.4|10548.8|10544.9|85
1677451200000|2023-02-26 22:40:00|10550|10547.4|10550|10545.1|10550.9|10547.8|10548.5|10544.8|79
1677451500000|2023-02-26 22:45:00|10550.1|10545.5|10549.6|10546.7|10550.5|10548|10549.2|10545|55
1677451800000|2023-02-26 22:50:00|10550.3|10545.4|10549.8|10544.8|10550.3|10546.7|10549.2|10544.8|49
1677452100000|2023-02-26 22:55:00|10550|10545|10549.1|10545|10550|10545.9|10548.1|10543.9|75
1677452400000|2023-02-26 23:00:00|10549.9|10544.1|10549.3|10547.8|10550.4|10549.2|10547.8|10543.8|273
1677452700000|2023-02-26 23:05:00|10549.4|10547.7|10549.5|10548.3|10550.2|10548.8|10547.8|10546.8|181
1677453000000|2023-02-26 23:10:00|10549.4|10548.5|10553.1|10552.2|10553.1|10552.2|10548.9|10547.7|387
1677453300000|2023-02-26 23:15:00|10553|10552.1|10552.7|10551.8|10553.7|10552.6|10551.4|10550.4|350
1677453600000|2023-02-26 23:20:00|10552.6|10551.7|10553.5|10552.6|10554|10553|10551.9|10550.8|272
1677453900000|2023-02-26 23:25:00|10553.4|10552.5|10554.1|10552.6|10554.4|10553.4|10551.7|10550.7|390
1677454200000|2023-02-26 23:30:00|10554|10552.8|10554|10552.8|10554.6|10553.7|10552.4|10551.3|287
1677454500000|2023-02-26 23:35:00|10554.1|10552.9|10554.3|10553.4|10556.1|10554.8|10553.5|10552.5|293
1677454800000|2023-02-26 23:40:00|10554.4|10553.1|10552.8|10551.9|10554.4|10553.1|10552.8|10551.7|247
1677455100000|2023-02-26 23:45:00|10552.9|10552|10554.4|10553.2|10554.6|10553.4|10552.5|10551.6|264
1677455400000|2023-02-26 23:50:00|10553.9|10553|10554.4|10553.5|10555.6|10554.6|10553.9|10552.7|338
1677455700000|2023-02-26 23:55:00|10554.5|10553.6|10554|10553.1|10555.3|10554.3|10553.9|10552.9|199
1677456000000|2023-02-27 00:00:00|10554.1|10552.9|10550.3|10549.4|10555.1|10554.2|10548.1|10547.2|509
1677456300000|2023-02-27 00:05:00|10550.2|10549.3|10547.1|10546.2|10550.6|10549.5|10545.7|10544.8|380
1677456600000|2023-02-27 00:10:00|10547|10546.1|10550.7|10549.8|10551.2|10550.3|10546.1|10545.2|358
1677456900000|2023-02-27 00:15:00|10550.6|10549.7|10551|10550.1|10552.6|10551.7|10549.1|10548.2|359
1677457200000|2023-02-27 00:20:00|10550.9|10550|10550.9|10550.3|10551.4|10550.5|10549.7|10548.8|325
1677457500000|2023-02-27 00:25:00|10551|10550.4|10553|10552.4|10553.3|10552.6|10550.7|10549.8|265
1677457800000|2023-02-27 00:30:00|10553.1|10552.5|10552.3|10551.4|10553.8|10552.9|10551.5|10550.6|262
1677458100000|2023-02-27 00:35:00|10552.2|10551.3|10551.9|10551|10553.4|10552.8|10551.5|10550.7|277
1677458400000|2023-02-27 00:40:00|10552.2|10551.3|10552.3|10551.7|10552.5|10551.8|10550.6|10549.9|262
1677458700000|2023-02-27 00:45:00|10552.5|10551.6|10552.1|10551.2|10553.4|10552.5|10551.3|10550.2|266
1677459000000|2023-02-27 00:50:00|10552|10551.1|10552|10551.4|10553.8|10553.1|10549.8|10548.9|466
1677459300000|2023-02-27 00:55:00|10552.1|10551.2|10555.2|10554.3|10556.2|10555.4|10551.4|10550.5|344
1677459600000|2023-02-27 01:00:00|10555.3|10554.4|10555.3|10554.4|10556.8|10556.1|10553.8|10552.9|368
1677459900000|2023-02-27 01:05:00|10555.2|10554.3|10553.3|10552.4|10556|10555.1|10552.8|10551.9|238
1677460200000|2023-02-27 01:10:00|10553.2|10552.3|10555.8|10554.9|10556.3|10555.6|10553.2|10552.3|245
1677460500000|2023-02-27 01:15:00|10555.7|10554.8|10554.7|10553.8|10556.7|10555.6|10554.2|10553.3|303
1677460800000|2023-02-27 01:20:00|10554.6|10554|10554.5|10553.6|10556.2|10555.4|10553.6|10552.6|297
1677461100000|2023-02-27 01:25:00|10554.6|10553.7|10554.9|10554|10556.3|10555.4|10554.1|10553.3|247
1677461400000|2023-02-27 01:30:00|10555.1|10554.2|10556.2|10555.3|10556.4|10555.5|10553.8|10552.9|239
1677461700000|2023-02-27 01:35:00|10556.3|10555.4|10558.6|10558|10558.8|10558.1|10555.9|10555.1|332
1677462000000|2023-02-27 01:40:00|10558.5|10557.9|10558.1|10557.2|10558.6|10558|10555.6|10554.8|381
1677462300000|2023-02-27 01:45:00|10558.2|10557.3|10559.4|10558.8|10559.4|10558.8|10557.6|10556.8|310
1677462600000|2023-02-27 01:50:00|10559.6|10558.7|10559.5|10558.9|10559.9|10559.1|10557.9|10557.1|289
1677462900000|2023-02-27 01:55:00|10559.7|10559.1|10559.9|10559|10559.9|10559.2|10558.6|10558|291
1677463200000|2023-02-27 02:00:00|10559.4|10558.8|10560.2|10559.6|10560.4|10559.6|10559.1|10558.3|235
1677463500000|2023-02-27 02:05:00|10560.3|10559.3|10556.3|10555.4|10560.4|10559.7|10555.7|10554.8|241
1677463800000|2023-02-27 02:10:00|10556.4|10555.8|10555.7|10555.1|10556.8|10555.9|10555.1|10554.3|274
1677464100000|2023-02-27 02:15:00|10556.1|10555.2|10557.9|10557.3|10558.2|10557.5|10555.8|10555.1|296
1677464400000|2023-02-27 02:20:00|10558|10557.1|10555.1|10554.2|10558.8|10558.1|10555|10554.1|226
1677464700000|2023-02-27 02:25:00|10555.2|10554.3|10556.3|10555.4|10557.4|10556.6|10555|10554.1|185
1677465000000|2023-02-27 02:30:00|10556.2|10555.3|10558.6|10557.7|10558.8|10557.9|10555.5|10554.8|292
1677465300000|2023-02-27 02:35:00|10558.7|10557.8|10558.7|10557.8|10559.6|10558.9|10557.7|10556.9|249
1677465600000|2023-02-27 02:40:00|10558.6|10557.7|10554.7|10553.8|10559.2|10558.5|10554.3|10553.4|277
1677465900000|2023-02-27 02:45:00|10554.6|10553.7|10554.8|10554.2|10555.3|10554.4|10554|10553.3|247
1677466200000|2023-02-27 02:50:00|10554.6|10554|10555.3|10554.4|10556.9|10556.3|10554.6|10553.8|221
1677466500000|2023-02-27 02:55:00|10555.4|10554.5|10553.7|10552.8|10555.7|10555.1|10552.6|10552|194
1677466800000|2023-02-27 03:00:00|10553.8|10552.9|10553.4|10552.5|10555.2|10554.4|10552.4|10551.8|246
1677467100000|2023-02-27 03:05:00|10553.3|10552.4|10551.2|10550.3|10553.4|10552.8|10550.7|10549.8|270
1677467400000|2023-02-27 03:10:00|10551.5|10550.6|10550.8|10549.9|10552.3|10551.7|10550.6|10549.8|239
1677467700000|2023-02-27 03:15:00|10550.7|10549.8|10549.7|10548.8|10551.1|10550.3|10548.6|10547.8|250
1677468000000|2023-02-27 03:20:00|10549.8|10548.9|10549.2|10548.6|10550.3|10549.4|10547.4|10546.7|227
1677468300000|2023-02-27 03:25:00|10549.1|10548.5|10545.8|10544.9|10549.2|10548.5|10545.5|10544.7|171
1677468600000|2023-02-27 03:30:00|10545.6|10544.7|10544.6|10544|10546.9|10546.1|10543.4|10542.6|251
1677468900000|2023-02-27 03:35:00|10544.5|10543.9|10541.7|10540.8|10545.3|10544.6|10541.2|10540.3|202
1677469200000|2023-02-27 03:40:00|10541.4|10540.7|10544.3|10543.7|10545|10544.2|10540.5|10539.9|339
1677469500000|2023-02-27 03:45:00|10544.2|10543.6|10544|10543.1|10544.9|10544.2|10543.7|10542.9|231
1677469800000|2023-02-27 03:50:00|10543.8|10543.2|10544.8|10543.9|10545|10544.1|10543.7|10542.9|158
1677470100000|2023-02-27 03:55:00|10544.9|10544|10544.8|10543.9|10546.5|10545.8|10544.2|10543.4|240
1677470400000|2023-02-27 04:00:00|10544.9|10544|10544.2|10543.6|10545.9|10545.1|10544|10543.1|275
1677470700000|2023-02-27 04:05:00|10544.5|10543.7|10546.4|10545.5|10546.4|10545.6|10544|10543.3|210
1677471000000|2023-02-27 04:10:00|10546.3|10545.4|10545.1|10544.2|10548.4|10547.8|10545.1|10544.2|198
1677471300000|2023-02-27 04:15:00|10545.2|10544.3|10545.5|10544.6|10545.8|10545.1|10544.8|10543.9|148
1677471600000|2023-02-27 04:20:00|10545.4|10544.5|10545.8|10544.9|10546.3|10545.5|10543.9|10543.2|167
1677471900000|2023-02-27 04:25:00|10545.7|10544.8|10544.7|10543.8|10546.2|10545.3|10544.2|10543.3|173
1677472200000|2023-02-27 04:30:00|10544.8|10543.9|10545.7|10545.1|10546.3|10545.4|10544.6|10543.7|201
1677472500000|2023-02-27 04:35:00|10545.8|10544.9|10547.2|10546.6|10547.4|10546.7|10545.7|10544.8|121
1677472800000|2023-02-27 04:40:00|10547.1|10546.5|10546.1|10545.5|10547.9|10547.2|10545.9|10545.1|165
1677473100000|2023-02-27 04:45:00|10546.2|10545.6|10546.3|10545.7|10547.5|10546.8|10545.5|10544.8|186
1677473400000|2023-02-27 04:50:00|10546.1|10545.4|10547.7|10546.8|10547.8|10547.1|10546.1|10545.3|116
1677473700000|2023-02-27 04:55:00|10547.6|10546.7|10549.2|10548.6|10549.9|10549.2|10547.1|10546.4|191
1677474000000|2023-02-27 05:00:00|10549.3|10548.7|10549|10548.1|10550.9|10550.1|10548.1|10547.3|207
1677474300000|2023-02-27 05:05:00|10548.8|10548.2|10548.7|10547.8|10551.2|10550.3|10548.5|10547.6|237
1677474600000|2023-02-27 05:10:00|10548.6|10547.7|10547.7|10546.8|10548.7|10548|10547|10546.3|204
1677474900000|2023-02-27 05:15:00|10547.6|10546.7|10546.3|10545.7|10548.6|10548|10546.3|10545.7|188
1677475200000|2023-02-27 05:20:00|10546.4|10545.8|10541.6|10540.7|10546.6|10545.8|10541.4|10540.6|212
1677475500000|2023-02-27 05:25:00|10541.7|10540.8|10541.8|10540.9|10543.2|10542.5|10540.5|10539.8|233
1677475800000|2023-02-27 05:30:00|10541.6|10541|10541.4|10540.5|10543.7|10542.8|10540.5|10539.7|338
1677476100000|2023-02-27 05:35:00|10541.5|10540.6|10542.8|10541.9|10543.2|10542.4|10541.3|10540.5|267
1677476400000|2023-02-27 05:40:00|10542.5|10542|10541.8|10541.2|10543|10542.2|10541.3|10540.7|214
1677476700000|2023-02-27 05:45:00|10541.7|10541.1|10541.6|10541|10542.9|10542.3|10541.3|10540.6|196
1677477000000|2023-02-27 05:50:00|10541.7|10541.1|10542.8|10542.2|10543.1|10542.4|10540.5|10539.9|287
1677477300000|2023-02-27 05:55:00|10542.9|10542.3|10539.9|10539|10543.4|10542.8|10539.2|10538.6|319
1677477600000|2023-02-27 06:00:00|10540|10539.1|10540.5|10539.9|10541.5|10540.8|10539.8|10538.9|374
1677477900000|2023-02-27 06:05:00|10540.6|10540|10541.9|10541|10542.8|10542.1|10540.2|10539.4|272
1677478200000|2023-02-27 06:10:00|10542|10541.1|10544.3|10543.4|10548.5|10547.6|10542|10541.1|382
1677478500000|2023-02-27 06:15:00|10544.2|10543.3|10539.2|10538.3|10544.9|10544.3|10538.9|10538.2|408
1677478800000|2023-02-27 06:20:00|10539.1|10538.2|10540|10539.4|10540.1|10539.5|10537.5|10536.7|273
1677479100000|2023-02-27 06:25:00|10540.2|10539.6|10536.7|10536.1|10540.3|10539.6|10536.6|10535.9|273
1677479400000|2023-02-27 06:30:00|10536.8|10535.9|10536.9|10536|10539|10538.4|10536.2|10535.3|286
1677479700000|2023-02-27 06:35:00|10536.8|10535.9|10535.4|10534.8|10538|10537.3|10535.3|10534.6|289
1677480000000|2023-02-27 06:40:00|10535.5|10534.9|10534.6|10533.7|10535.7|10534.9|10533.3|10532.6|423
1677480300000|2023-02-27 06:45:00|10534.5|10533.6|10537|10536.1|10538.9|10538|10534.1|10533.4|408
1677480600000|2023-02-27 06:50:00|10536.9|10536|10537.2|10536.3|10538.9|10538.1|10535.9|10535.1|388
1677480900000|2023-02-27 06:55:00|10537.3|10536.4|10538.3|10537.4|10539.9|10539|10537.3|10536.4|343
1677481200000|2023-02-27 07:00:00|10538.2|10537.3|10540.6|10540|10542|10541.1|10535.8|10534.9|496
1677481500000|2023-02-27 07:05:00|10540.7|10540.1|10542.1|10541.5|10545.1|10544.2|10537.5|10536.8|518
1677481800000|2023-02-27 07:10:00|10542.3|10541.4|10545|10544.1|10545|10544.3|10541.5|10540.8|469
1677482100000|2023-02-27 07:15:00|10544.9|10544|10546.1|10545.5|10547.4|10546.6|10543.9|10543|562
1677482400000|2023-02-27 07:20:00|10546|10545.4|10547.7|10546.8|10550.9|10550.1|10546|10545.3|539
1677482700000|2023-02-27 07:25:00|10547.4|10546.5|10551.8|10550.9|10551.9|10551|10546.4|10545.7|687
1677483000000|2023-02-27 07:30:00|10551.7|10550.8|10547.8|10547.2|10551.8|10550.9|10547.6|10546.9|434
1677483300000|2023-02-27 07:35:00|10547.7|10547.1|10545.7|10544.8|10549.3|10548.6|10545|10544.2|430
1677483600000|2023-02-27 07:40:00|10545.9|10545|10547.1|10546.5|10547.3|10546.5|10542.6|10541.7|478
1677483900000|2023-02-27 07:45:00|10547.2|10546.6|10549.7|10548.8|10550.6|10549.8|10545.7|10545.1|470
1677484200000|2023-02-27 07:50:00|10549.8|10548.9|10551.1|10550.2|10553.4|10552.5|10548.9|10548.1|495
1677484500000|2023-02-27 07:55:00|10550.7|10549.8|10548.3|10547.7|10551.8|10551|10547.6|10546.9|459
1677484800000|2023-02-27 08:00:00|10548.5|10547.6|10556.2|10555.3|10559.9|10559|10548.5|10547.6|1013
1677485100000|2023-02-27 08:05:00|10556.3|10555.4|10558.5|10557.6|10559.9|10559.1|10552.8|10552.2|725
1677485400000|2023-02-27 08:10:00|10558.4|10557.5|10557|10556.1|10559.4|10558.6|10553.7|10552.8|715
1677485700000|2023-02-27 08:15:00|10557.1|10556.2|10558.6|10557.7|10558.8|10558|10555.9|10555|692
1677486000000|2023-02-27 08:20:00|10558.2|10557.6|10554.7|10554.1|10558.5|10557.8|10553.4|10552.8|560
1677486300000|2023-02-27 08:25:00|10554.8|10554.2|10553.7|10553.1|10556.9|10556.2|10551.4|10550.6|495
1677486600000|2023-02-27 08:30:00|10553.8|10552.8|10553.2|10552.3|10555.7|10555|10552|10551.1|511
1677486900000|2023-02-27 08:35:00|10553.1|10552.2|10557.8|10556.9|10558.1|10557.3|10553|10552.2|616
1677487200000|2023-02-27 08:40:00|10558|10557.4|10558.6|10558|10561.8|10560.9|10557.6|10556.8|459
1677487500000|2023-02-27 08:45:00|10558.7|10558.1|10555.6|10555|10558.7|10558.1|10554.8|10554.1|442
1677487800000|2023-02-27 08:50:00|10555.5|10554.9|10559.3|10558.7|10560.8|10559.9|10555.1|10554.5|550
1677488100000|2023-02-27 08:55:00|10559.2|10558.6|10553.1|10552.2|10560.8|10559.9|10552.6|10551.7|525
1677488400000|2023-02-27 09:00:00|10552.9|10552|10551.5|10550.9|10556.7|10555.9|10550.9|10550|721
1677488700000|2023-02-27 09:05:00|10551.1|10550.5|10549.4|10548.8|10552.8|10552|10549.3|10548.6|492
1677489000000|2023-02-27 09:10:00|10549.5|10548.6|10554.7|10553.8|10556.2|10555.6|10549.4|10548.6|441
1677489300000|2023-02-27 09:15:00|10554.6|10553.7|10552.3|10551.4|10556.1|10555.5|10552.3|10551.4|398
1677489600000|2023-02-27 09:20:00|10552.2|10551.3|10554|10553.4|10555.2|10554.4|10550.7|10549.9|449
1677489900000|2023-02-27 09:25:00|10554.1|10553.2|10555.9|10555.3|10556.3|10555.7|10553.6|10553|418
1677490200000|2023-02-27 09:30:00|10555.7|10555.1|10556.4|10555.5|10556.7|10556|10554.5|10553.9|419
1677490500000|2023-02-27 09:35:00|10556.3|10555.7|10554.8|10553.9|10556.7|10555.9|10554.2|10553.6|286
1677490800000|2023-02-27 09:40:00|10554.7|10553.8|10556.3|10555.7|10557.2|10556.6|10552.1|10551.3|417
1677491100000|2023-02-27 09:45:00|10556.2|10555.6|10557.2|10556.6|10557.2|10556.6|10555.6|10554.9|305
1677491400000|2023-02-27 09:50:00|10557.1|10556.5|10554.6|10554|10559.2|10558.5|10554.5|10553.9|436
1677491700000|2023-02-27 09:55:00|10554.5|10553.9|10551.7|10550.8|10554.5|10553.9|10551.2|10550.3|696
1677492000000|2023-02-27 10:00:00|10551.5|10550.9|10550.4|10549.5|10553.4|10552.7|10549.2|10548.3|703
1677492300000|2023-02-27 10:05:00|10550.5|10549.6|10550.9|10550.3|10551.7|10551.1|10549.5|10548.8|338
1677492600000|2023-02-27 10:10:00|10551|10550.4|10550.7|10550.1|10552.9|10552.2|10550.5|10549.7|354
1677492900000|2023-02-27 10:15:00|10550.6|10550|10550.5|10549.9|10552.3|10551.7|10550.5|10549.7|347
1677493200000|2023-02-27 10:20:00|10550.4|10549.8|10552.6|10552|10553.2|10552.6|10550.3|10549.7|360
1677493500000|2023-02-27 10:25:00|10552.7|10552.1|10554.7|10553.8|10555.4|10554.8|10552.1|10551.5|297
1677493800000|2023-02-27 10:30:00|10554.8|10553.9|10557.2|10556.6|10557.7|10557.1|10552.8|10552.2|340
1677494100000|2023-02-27 10:35:00|10557.1|10556.5|10561.8|10561.2|10564.4|10563.5|10557.1|10556.5|532
1677494400000|2023-02-27 10:40:00|10561.7|10561.1|10561.5|10560.9|10564.4|10563.7|10561.1|10560.2|358
1677494700000|2023-02-27 10:45:00|10561.6|10561|10561.7|10561.1|10565.3|10564.7|10561.2|10560.5|330
1677495000000|2023-02-27 10:50:00|10561.6|10561|10564.9|10564.3|10565.3|10564.6|10561.4|10560.8|393
1677495300000|2023-02-27 10:55:00|10564.8|10564|10568.1|10567.2|10568.5|10567.7|10564.8|10564|364
1677495600000|2023-02-27 11:00:00|10568.2|10567.3|10567|10566.4|10569.6|10568.9|10566.1|10565.3|547
1677495900000|2023-02-27 11:05:00|10567.2|10566.6|10564|10563.4|10567.8|10567.1|10563.7|10562.9|425
1677496200000|2023-02-27 11:10:00|10563.8|10563.2|10565.3|10564.7|10565.7|10565.1|10563|10562.3|327
1677496500000|2023-02-27 11:15:00|10565.2|10564.3|10565.3|10564.7|10566.7|10566.1|10561.7|10560.8|479
1677496800000|2023-02-27 11:20:00|10565.5|10564.9|10565.2|10564.6|10566.8|10566.2|10564.7|10564.1|239
1677497100000|2023-02-27 11:25:00|10565.3|10564.7|10564.4|10563.8|10566|10565.3|10563.5|10562.9|327
1677497400000|2023-02-27 11:30:00|10564.3|10563.7|10564.3|10563.4|10569.1|10568.5|10564|10563.3|366
1677497700000|2023-02-27 11:35:00|10564.4|10563.5|10564.1|10563.5|10566.3|10565.7|10564.1|10563.2|303
1677498000000|2023-02-27 11:40:00|10564|10563.4|10561.8|10561.2|10564.5|10563.7|10561.3|10560.7|372
1677498300000|2023-02-27 11:45:00|10561.7|10561.1|10559.9|10559.3|10562.1|10561.3|10559.3|10558.4|300
1677498600000|2023-02-27 11:50:00|10560|10559.4|10560.6|10559.7|10562.2|10561.6|10559.9|10559.3|197
1677498900000|2023-02-27 11:55:00|10560.5|10559.9|10562.5|10561.9|10563|10562.2|10560.5|10559.8|304
1677499200000|2023-02-27 12:00:00|10562.6|10562|10564.1|10563.5|10565.7|10565|10562.2|10561.6|306
1677499500000|2023-02-27 12:05:00|10564.2|10563.6|10563.6|10562.7|10565.2|10564.5|10561.8|10561.2|307
1677499800000|2023-02-27 12:10:00|10563.2|10562.6|10563.4|10562.8|10566.1|10565.5|10562.2|10561.6|233
1677500100000|2023-02-27 12:15:00|10563.5|10562.9|10566.2|10565.6|10566.6|10565.9|10563.4|10562.8|273
1677500400000|2023-02-27 12:20:00|10566.3|10565.7|10559.4|10558.8|10566.5|10565.9|10559.4|10558.7|317
1677500700000|2023-02-27 12:25:00|10559.2|10558.6|10558.5|10557.9|10559.9|10559.2|10557.4|10556.8|293
1677501000000|2023-02-27 12:30:00|10558.3|10557.7|10561|10560.4|10561.2|10560.6|10558|10557.3|414
1677501300000|2023-02-27 12:35:00|10560.8|10560.2|10558.4|10557.8|10560.8|10560.2|10558.3|10557.7|305
1677501600000|2023-02-27 12:40:00|10558.2|10557.6|10560.5|10559.9|10560.6|10559.9|10557.8|10557.2|237
1677501900000|2023-02-27 12:45:00|10560.6|10560|10559.5|10558.9|10560.9|10560.2|10558.4|10557.7|249
1677502200000|2023-02-27 12:50:00|10559.6|10559|10556.6|10556|10559.6|10559|10555.9|10555.3|361
1677502500000|2023-02-27 12:55:00|10556.5|10555.9|10558.8|10558.2|10560.7|10560|10555.9|10555.3|531
1677502800000|2023-02-27 13:00:00|10558.6|10558|10555.5|10554.6|10563|10562.4|10555.1|10554.2|687
1677503100000|2023-02-27 13:05:00|10555.6|10554.7|10556.5|10555.6|10559.5|10558.6|10554.7|10553.8|474
1677503400000|2023-02-27 13:10:00|10556.6|10555.7|10554.3|10553.4|10556.7|10556.1|10552.7|10552|423
1677503700000|2023-02-27 13:15:00|10553.9|10553.3|10554.8|10554.2|10555.3|10554.6|10553|10552.4|379
1677504000000|2023-02-27 13:20:00|10554.7|10554.1|10553.6|10552.7|10555.2|10554.6|10550.8|10550.2|586
1677504300000|2023-02-27 13:25:00|10553.4|10552.8|10554.5|10553|10555.4|10554.8|10552.5|10551.9|352
1677504600000|2023-02-27 13:30:00|10554.6|10551.9|10563.6|10562.7|10565.8|10564.9|10551.2|10549.9|910
1677504900000|2023-02-27 13:35:00|10563.4|10562.8|10569.1|10568.2|10570|10569.4|10562.8|10562.2|960
1677505200000|2023-02-27 13:40:00|10569.2|10568.3|10572.5|10571.9|10574.8|10574.2|10567|10566.4|767
1677505500000|2023-02-27 13:45:00|10572.4|10571.8|10578.4|10577.8|10579.6|10578.8|10572|10571.1|842
1677505800000|2023-02-27 13:50:00|10578.5|10577.9|10577.9|10577.3|10582.2|10581.5|10576.4|10575.7|761
1677506100000|2023-02-27 13:55:00|10577.7|10577.1|10583.2|10582.6|10583.8|10583|10576.9|10576.2|649
1677506400000|2023-02-27 14:00:00|10583.5|10582.9|10585.6|10585|10588.5|10587.9|10583.3|10582.5|807
1677506700000|2023-02-27 14:05:00|10585.5|10584.9|10584.6|10583.7|10587.1|10586.3|10583.4|10582.7|560
1677507000000|2023-02-27 14:10:00|10584.5|10583.6|10578.9|10578.3|10584.7|10583.8|10577.7|10577|618
1677507300000|2023-02-27 14:15:00|10579|10578.4|10580.4|10579.8|10581.4|10580.8|10576.3|10575.7|626
1677507600000|2023-02-27 14:20:00|10580.5|10579.9|10587.2|10586.3|10588.2|10587.6|10579.4|10578.8|615
1677507900000|2023-02-27 14:25:00|10587.1|10586.2|10584.6|10583.7|10588.8|10588|10584.2|10583.3|555
1677508200000|2023-02-27 14:30:00|10584.7|10583.8|10580.9|10580.3|10586.7|10585.8|10580.6|10580|770
1677508500000|2023-02-27 14:35:00|10581.1|10580.2|10583.5|10582.9|10585.2|10584.6|10580.8|10580.1|695
1677508800000|2023-02-27 14:40:00|10583.6|10583|10586.6|10585.7|10589.8|10589.2|10582.5|10581.9|680
1677509100000|2023-02-27 14:45:00|10586.5|10585.6|10586.7|10585.8|10587.8|10587|10583.3|10582.7|742
1677509400000|2023-02-27 14:50:00|10586.5|10585.9|10586.5|10585.9|10588.7|10588|10584.8|10584.2|580
1677509700000|2023-02-27 14:55:00|10586.6|10586|10590.3|10589.4|10594.4|10593.7|10586.5|10585.9|638
1677510000000|2023-02-27 15:00:00|10589.9|10589.3|10593.3|10592.7|10595.1|10594.5|10587.4|10586.7|877
1677510300000|2023-02-27 15:05:00|10593.6|10592.8|10595.9|10595.3|10596.8|10596.2|10592.3|10591.6|678
1677510600000|2023-02-27 15:10:00|10595.8|10595.2|10601.1|10600.2|10601.7|10601.1|10592.4|10591.8|668
1677510900000|2023-02-27 15:15:00|10601.2|10600.6|10615.1|10614.2|10616|10615.4|10598.4|10597.7|815
1677511200000|2023-02-27 15:20:00|10615.2|10614.3|10613|10612.4|10616.1|10615.4|10609.3|10608.4|792
1677511500000|2023-02-27 15:25:00|10613.2|10612.3|10617.5|10616.6|10620.3|10619.6|10613|10612.2|746
1677511800000|2023-02-27 15:30:00|10617.6|10616.5|10609|10608.4|10617.7|10616.8|10608.7|10608|739
1677512100000|2023-02-27 15:35:00|10609.3|10608.3|10604.5|10603.9|10610.6|10610|10600.5|10599.9|745
1677512400000|2023-02-27 15:40:00|10604.3|10603.7|10604.9|10604.3|10604.9|10604.3|10599.4|10598.7|668
1677512700000|2023-02-27 15:45:00|10604.8|10604.2|10608|10607.4|10609.7|10609|10602.5|10601.9|643
1677513000000|2023-02-27 15:50:00|10608.1|10607.5|10602.4|10601.8|10610.6|10610|10600.8|10600.2|722
1677513300000|2023-02-27 15:55:00|10602.3|10601.7|10601.4|10600.8|10604.5|10603.9|10600.1|10599.5|523
1677513600000|2023-02-27 16:00:00|10601.5|10600.9|10601.9|10601.3|10603.5|10602.9|10600.3|10599.7|531
1677513900000|2023-02-27 16:05:00|10601.8|10601.2|10596.8|10596.2|10604.6|10604|10596.5|10595.9|387
1677514200000|2023-02-27 16:10:00|10596.9|10596.3|10593.6|10593|10597.8|10597|10592.9|10592.3|365
1677514500000|2023-02-27 16:15:00|10593.5|10592.9|10590.4|10589.8|10593.5|10592.9|10589.3|10588.7|430
1677514800000|2023-02-27 16:20:00|10590.5|10589.9|10593.6|10593|10595.2|10594.6|10589.4|10588.8|341
1677515100000|2023-02-27 16:25:00|10593.7|10593.1|10589.9|10589.3|10595.1|10594.5|10587.6|10587|412
1677515400000|2023-02-27 16:30:00|10589.8|10589.2|10581.9|10581.3|10589.9|10589.3|10580.1|10579.5|635
1677515700000|2023-02-27 16:35:00|10582.3|10581.7|10590.1|10589.5|10590.1|10589.5|10582.3|10581.7|336
1677516000000|2023-02-27 16:40:00|10590.3|10589.7|10593.3|10592.7|10593.9|10593.3|10590.3|10589.7|308
1677516300000|2023-02-27 16:45:00|10593|10592.4|10591.9|10591.3|10595.6|10595|10591.8|10591.2|166
1677516600000|2023-02-27 16:50:00|10591.7|10591.1|10594.3|10593.7|10596.5|10595.9|10591.5|10590.9|290
1677516900000|2023-02-27 16:55:00|10594.4|10593.8|10595.6|10595|10596.7|10596.1|10593.4|10592.8|304
1677517200000|2023-02-27 17:00:00|10595.7|10595.1|10593.4|10592.8|10597.1|10596.5|10592|10591.4|406
1677517500000|2023-02-27 17:05:00|10593.5|10592.9|10589.8|10589.2|10593.5|10592.9|10589.3|10588.7|331
1677517800000|2023-02-27 17:10:00|10589.9|10589.3|10592.3|10591.7|10593.5|10592.9|10586.6|10586|278
1677518100000|2023-02-27 17:15:00|10592.4|10591.8|10594.4|10593.8|10595.4|10594.8|10592.4|10591.8|244
1677518400000|2023-02-27 17:20:00|10594.5|10593.9|10592.1|10591.2|10595.8|10595.1|10591.4|10590.8|358
1677518700000|2023-02-27 17:25:00|10592.2|10591.3|10592.6|10592|10593.1|10592.5|10591.1|10590.2|237
1677519000000|2023-02-27 17:30:00|10592.7|10592.1|10594.4|10593.8|10596.8|10596|10592.6|10592|288
1677519300000|2023-02-27 17:35:00|10594.5|10593.9|10597.9|10597.3|10598.7|10598|10594.4|10593.8|240
1677519600000|2023-02-27 17:40:00|10598|10597.4|10597.4|10596.8|10598|10597.4|10596|10595.4|170
1677519900000|2023-02-27 17:45:00|10597.5|10596.9|10598.9|10598.3|10599.8|10599.2|10596.9|10596.3|205
1677520200000|2023-02-27 17:50:00|10599|10598.4|10598.4|10597.8|10600.1|10599.5|10597.4|10596.6|211
1677520500000|2023-02-27 17:55:00|10598.5|10597.9|10601.6|10601|10602.4|10601.8|10598.4|10597.8|215
1677520800000|2023-02-27 18:00:00|10601.4|10600.8|10602|10601.4|10604.9|10604.3|10601.4|10600.8|194
1677521100000|2023-02-27 18:05:00|10602.2|10601.6|10604.6|10604|10604.9|10604.3|10601.5|10600.9|215
1677521400000|2023-02-27 18:10:00|10604.5|10603.9|10602.6|10602|10605|10604.4|10601.8|10601.1|216
1677521700000|2023-02-27 18:15:00|10602.7|10602.1|10600.5|10599.9|10602.7|10602.1|10599.7|10599.1|139
1677522000000|2023-02-27 18:20:00|10600.4|10599.8|10600.5|10599.9|10601.3|10600.7|10599.1|10598.5|242
1677522300000|2023-02-27 18:25:00|10600.6|10600|10603.7|10603.1|10604.6|10604|10600.2|10599.6|218
1677522600000|2023-02-27 18:30:00|10603.6|10603|10606|10605.4|10606.1|10605.5|10603.6|10603|174
1677522900000|2023-02-27 18:35:00|10605.7|10605.1|10605.1|10604.5|10606.5|10605.9|10601|10600.4|233
1677523200000|2023-02-27 18:40:00|10605.6|10605|10603.9|10603.3|10606.2|10605.6|10602.3|10601.7|205
1677523500000|2023-02-27 18:45:00|10603.8|10603.2|10606.4|10605.8|10607.4|10606.8|10602.5|10601.9|261
1677523800000|2023-02-27 18:50:00|10606.5|10605.9|10606.7|10606.1|10607.8|10607.1|10605.4|10604.8|232
1677524100000|2023-02-27 18:55:00|10606.5|10605.9|10607.1|10606.5|10608|10607.4|10605.6|10605|232
1677524400000|2023-02-27 19:00:00|10607.3|10606.7|10611.6|10611|10611.8|10611.1|10607|10606.4|265
1677524700000|2023-02-27 19:05:00|10611.7|10611.1|10610.6|10610|10612|10611.4|10609|10608.4|216
1677525000000|2023-02-27 19:10:00|10610.7|10610.1|10612.6|10612|10612.7|10612.1|10610.6|10610|210
1677525300000|2023-02-27 19:15:00|10612.7|10612.1|10610.7|10610.1|10612.7|10612.1|10610.2|10609.6|251
1677525600000|2023-02-27 19:20:00|10610.6|10610|10609|10608.4|10611.1|10610.5|10608.7|10608.1|173
1677525900000|2023-02-27 19:25:00|10609.1|10608.5|10610.6|10610|10611|10610.4|10608.9|10608.3|222
1677526200000|2023-02-27 19:30:00|10610.7|10610.1|10611.7|10611.1|10611.8|10611.2|10608.9|10608.3|188
1677526500000|2023-02-27 19:35:00|10611.9|10611.3|10609.4|10608.8|10613.1|10612.5|10609.1|10608.5|204
1677526800000|2023-02-27 19:40:00|10609.5|10608.9|10608.6|10608|10609.8|10609.2|10606.5|10605.9|243
1677527100000|2023-02-27 19:45:00|10608.7|10608.1|10608.5|10607.9|10610.2|10609.6|10606.9|10606.3|340
1677527400000|2023-02-27 19:50:00|10608.4|10607.8|10608.4|10607.8|10610|10609.4|10607.9|10607.3|208
1677527700000|2023-02-27 19:55:00|10608.5|10607.9|10607.9|10607.3|10609.9|10609.3|10606.7|10606.1|333
1677528000000|2023-02-27 20:00:00|10607.7|10607.1|10607.9|10607.3|10609.9|10609.3|10606.7|10606.1|277
1677528300000|2023-02-27 20:05:00|10607.5|10606.9|10605.8|10605.2|10609|10608.4|10605.8|10605.2|231
1677528600000|2023-02-27 20:10:00|10605.6|10605|10608.1|10607.5|10608.3|10607.7|10604.9|10604.3|299
1677528900000|2023-02-27 20:15:00|10608|10607.4|10608.4|10607.8|10609.1|10608.5|10606.8|10606.2|258
1677529200000|2023-02-27 20:20:00|10608.5|10607.9|10608.8|10608.2|10608.9|10608.3|10607.3|10606.7|187
1677529500000|2023-02-27 20:25:00|10608.7|10608.1|10608.9|10608.3|10609.4|10608.8|10607.4|10606.8|177
1677529800000|2023-02-27 20:30:00|10609|10608.4|10608|10607.4|10609|10608.4|10606.4|10605.8|264
1677530100000|2023-02-27 20:35:00|10607.9|10607.3|10605.8|10605.2|10608.1|10607.5|10604.7|10604.1|192
1677530400000|2023-02-27 20:40:00|10605.6|10605|10606.4|10605.8|10607.9|10607.3|10605.4|10604.8|179
1677530700000|2023-02-27 20:45:00|10607.2|10606.6|10606.8|10606.2|10609.3|10608.7|10605.9|10605.3|170
1677531000000|2023-02-27 20:50:00|10606.7|10606.1|10607.5|10606.9|10608|10607.4|10606.6|10606|209
1677531300000|2023-02-27 20:55:00|10607.8|10607.2|10608.5|10607.9|10609.9|10609.3|10606.9|10606.3|235
1677531600000|2023-02-27 21:00:00|10607.8|10607.2|10607.9|10607.3|10608.8|10608.2|10606.9|10606.3|172
1677531900000|2023-02-27 21:05:00|10608|10607.4|10608.2|10607.6|10608.9|10608.3|10607.9|10607.3|57
1677532200000|2023-02-27 21:10:00|10608|10607.4|10608|10607.4|10608.4|10607.8|10607.8|10607.2|53
1677532500000|2023-02-27 21:15:00|10607.9|10607.3|10608.6|10608|10608.8|10608.2|10607.5|10606.9|54
1677532800000|2023-02-27 21:20:00|10608.5|10607.9|10608.4|10607.8|10608.9|10608.3|10607.9|10607.3|42
1677533100000|2023-02-27 21:25:00|10608.5|10607.9|10609.1|10608.5|10609.1|10608.5|10608.4|10607.8|58
1677533400000|2023-02-27 21:30:00|10609|10608.4|10608.6|10608|10609.1|10608.5|10608.4|10607.7|30
1677533700000|2023-02-27 21:35:00|10608.1|10607.5|10609|10608.1|10609|10608.3|10607.4|10606.8|47
1677534000000|2023-02-27 21:40:00|10608.9|10608|10608.9|10608|10609.1|10608.4|10608.5|10607.8|52
1677534300000|2023-02-27 21:45:00|10608.7|10608.1|10608.8|10607.9|10609.1|10608.2|10608.4|10607.5|42
1677534600000|2023-02-27 21:50:00|10608.7|10607.8|10610.3|10609.4|10610.8|10609.9|10608.4|10607.5|47
1677534900000|2023-02-27 21:55:00|10610.5|10609.3|10613|10607|10613|10609.9|10609.6|10607|200
1677535200000|2023-02-27 22:00:00|10613.3|10607.3|10611.3|10605.3|10613.3|10607.3|10609.1|10603.1|260
1677535500000|2023-02-27 22:05:00|10611.4|10605.4|10607|10601|10611.4|10605.4|10607|10601|173
1677535800000|2023-02-27 22:10:00|10607.1|10601.1|10608.2|10602.2|10608.5|10602.6|10607.1|10601.1|1165
1677536100000|2023-02-27 22:15:00|10608.3|10602.3|10611.7|10605.7|10612.2|10606.2|10607.9|10601.9|817
1677536400000|2023-02-27 22:20:00|10611.6|10605.6|10613.5|10607.5|10613.5|10607.5|10611.1|10605.1|98
1677536700000|2023-02-27 22:25:00|10613.3|10607.3|10613.3|10607.3|10613.5|10607.5|10612.9|10606.9|47
1677537000000|2023-02-27 22:30:00|10613.2|10607.2|10613.4|10607.4|10613.8|10607.8|10613.2|10607.2|21
1677537300000|2023-02-27 22:35:00|10613.5|10607.5|10611.1|10606.8|10613.5|10607.5|10610.5|10606.5|204
1677537600000|2023-02-27 22:40:00|10610.2|10606.9|10610.8|10604.8|10613.1|10607.2|10609.1|10603.5|511
1677537900000|2023-02-27 22:45:00|10611|10605|10608.2|10604.2|10611.1|10605.3|10608|10602.7|467
1677538200000|2023-02-27 22:50:00|10608.5|10604|10606.6|10600.6|10609.4|10605.7|10604.1|10598.1|154
1677538500000|2023-02-27 22:55:00|10606.9|10600.9|10608.8|10604.1|10610.5|10604.6|10605.6|10599.6|430
1677538800000|2023-02-27 23:00:00|10608.5|10603.8|10611.3|10609.2|10613.3|10609.2|10608.3|10603.6|168
1677539100000|2023-02-27 23:05:00|10611.2|10609.3|10610.5|10609.2|10611.4|10610.1|10610.5|10609|52
1677539400000|2023-02-27 23:10:00|10610.4|10609.3|10609.3|10607.6|10610.7|10609.3|10609.1|10607.3|241
1677539700000|2023-02-27 23:15:00|10609.4|10607.5|10609.3|10608|10610|10608.6|10608.8|10607.4|211
1677540000000|2023-02-27 23:20:00|10609.2|10608.1|10609.3|10608.1|10610|10608.8|10608.3|10607.4|204
1677540300000|2023-02-27 23:25:00|10609.2|10608|10607.8|10606.5|10609.5|10608.4|10607.3|10606.2|171
1677540600000|2023-02-27 23:30:00|10607.7|10606.4|10608.7|10607.8|10610.2|10609|10607.5|10606.4|297
1677540900000|2023-02-27 23:35:00|10608.9|10608|10609.3|10608.4|10609.6|10608.5|10608.7|10607.7|113
1677541200000|2023-02-27 23:40:00|10609.4|10608.3|10610.8|10609.9|10611.1|10610.2|10609.3|10608.3|109
1677541500000|2023-02-27 23:45:00|10610.4|10609.5|10610|10609.1|10610.4|10609.5|10609.7|10608.8|60
1677541800000|2023-02-27 23:50:00|10609.9|10609|10609.8|10608.9|10610.1|10609.1|10609.1|10608.2|109
1677542100000|2023-02-27 23:55:00|10609.7|10608.8|10610.1|10609.2|10610.1|10609.2|10609.3|10608.4|87
1677542400000|2023-02-28 00:00:00|10610.2|10609.3|10610.1|10609.5|10610.3|10609.6|10609|10608.4|163
1677542700000|2023-02-28 00:05:00|10610.2|10609.3|10612.4|10611.5|10612.7|10611.8|10609.7|10608.9|183
1677543000000|2023-02-28 00:10:00|10613|10612.1|10612.7|10611.8|10615.4|10614.6|10612.6|10611.8|192
1677543300000|2023-02-28 00:15:00|10612.8|10611.9|10613|10612.4|10614.3|10613.4|10612.6|10611.8|90
1677543600000|2023-02-28 00:20:00|10613.1|10612.5|10612.6|10612|10613.1|10612.5|10611.7|10611.1|61
1677543900000|2023-02-28 00:25:00|10612.7|10612.1|10611|10610.4|10612.7|10612.1|10610.9|10610.2|96
1677544200000|2023-02-28 00:30:00|10611.8|10611.2|10611.1|10610.5|10612.8|10612.1|10610.7|10610.1|160
1677544500000|2023-02-28 00:35:00|10611.2|10610.6|10610.2|10609.3|10611.6|10610.9|10610|10609.2|134
1677544800000|2023-02-28 00:40:00|10610.1|10609.2|10611.4|10610.8|10612.2|10611.4|10609.7|10608.8|124
1677545100000|2023-02-28 00:45:00|10611.3|10610.7|10612|10611.4|10613|10612.4|10610.6|10609.7|138
1677545400000|2023-02-28 00:50:00|10611.9|10611.3|10608|10607.4|10611.9|10611.3|10607|10606.4|216
1677545700000|2023-02-28 00:55:00|10607.9|10607.3|10610|10609.4|10610.2|10609.5|10606.6|10605.4|185
1677546000000|2023-02-28 01:00:00|10610.1|10609.5|10605|10604.1|10610.1|10609.5|10604.1|10603.2|235
1677546300000|2023-02-28 01:05:00|10605.1|10604.2|10608|10607.4|10608.2|10607.4|10605|10604.1|129
1677546600000|2023-02-28 01:10:00|10607.9|10607.3|10608.8|10607.9|10610.7|10609.8|10607.6|10606.7|127
1677546900000|2023-02-28 01:15:00|10608.9|10608|10608.3|10607.4|10609.7|10608.8|10607.8|10606.9|213
1677547200000|2023-02-28 01:20:00|10608.4|10607.5|10607.6|10606.7|10608.6|10607.9|10606.4|10605.6|204
1677547500000|2023-02-28 01:25:00|10607.7|10606.8|10606.9|10606.3|10608.3|10607.7|10605.5|10604.6|175
1677547800000|2023-02-28 01:30:00|10607|10606.4|10604.2|10603.6|10608.6|10607.7|10604.2|10603.6|211
1677548100000|2023-02-28 01:35:00|10604.3|10603.7|10600.5|10599.9|10604.5|10603.9|10600.5|10599.9|171
1677548400000|2023-02-28 01:40:00|10600.4|10599.8|10596.4|10595.8|10600.5|10599.9|10596.4|10595.8|247
1677548700000|2023-02-28 01:45:00|10596.5|10595.9|10591.6|10590.7|10596.8|10595.9|10591.6|10590.7|201
1677549000000|2023-02-28 01:50:00|10591.7|10590.8|10592.1|10591.2|10593.1|10592.2|10591.3|10590.4|156
1677549300000|2023-02-28 01:55:00|10592.2|10591.3|10587.1|10586.2|10592.3|10591.4|10586.5|10585.7|263
1677549600000|2023-02-28 02:00:00|10587.2|10586.3|10589.7|10588.8|10590.7|10589.8|10586.1|10585.2|223
1677549900000|2023-02-28 02:05:00|10589.8|10588.9|10590.7|10589.8|10591.6|10590.7|10588.8|10587.9|186
1677550200000|2023-02-28 02:10:00|10590.8|10589.9|10588.6|10587.7|10591.1|10590.2|10588.3|10587.4|236
1677550500000|2023-02-28 02:15:00|10588.5|10587.6|10589.7|10588.8|10591.3|10590.4|10588.5|10587.6|155
1677550800000|2023-02-28 02:20:00|10589.8|10588.9|10592.6|10591.7|10592.8|10591.9|10589.1|10588.2|170
1677551100000|2023-02-28 02:25:00|10592.5|10591.6|10595.8|10594.9|10596|10595.1|10592.5|10591.6|130
1677551400000|2023-02-28 02:30:00|10595.9|10595|10593.2|10592.3|10596.3|10595.4|10592.6|10591.7|131
1677551700000|2023-02-28 02:35:00|10593|10592.1|10591.7|10590.8|10593.2|10592.3|10591.3|10590.4|116
1677552000000|2023-02-28 02:40:00|10591.9|10591|10594.1|10593.2|10594.8|10593.9|10591.8|10590.9|99
1677552300000|2023-02-28 02:45:00|10594.2|10593.3|10597.9|10597|10598.3|10597.4|10593.9|10593|180
1677552600000|2023-02-28 02:50:00|10598.2|10597.3|10596.9|10596|10599.1|10598.5|10596.7|10595.8|137
1677552900000|2023-02-28 02:55:00|10596.8|10595.9|10595.7|10594.8|10596.9|10596.2|10595.4|10594.5|135
1677553200000|2023-02-28 03:00:00|10595.8|10594.9|10595.1|10594.2|10596.2|10595.3|10592.7|10591.8|192
1677553500000|2023-02-28 03:05:00|10594.9|10594|10593.9|10593.3|10595.3|10594.4|10593.2|10592.4|124
1677553800000|2023-02-28 03:10:00|10594|10593.4|10594.5|10593.9|10594.8|10594|10593.6|10592.7|80
1677554100000|2023-02-28 03:15:00|10594.4|10593.8|10594.4|10593.8|10594.5|10593.9|10593.4|10592.7|108
1677554400000|2023-02-28 03:20:00|10594.5|10593.9|10594.6|10593.7|10595.1|10594.4|10593.5|10592.9|97
1677554700000|2023-02-28 03:25:00|10594.4|10593.5|10595.7|10594.8|10595.8|10594.9|10593.9|10593.1|96
1677555000000|2023-02-28 03:30:00|10595.8|10594.9|10595.2|10594.3|10595.8|10594.9|10594.4|10593.7|100
1677555300000|2023-02-28 03:35:00|10595.1|10594.2|10595.7|10594.8|10596.9|10596|10594.9|10594|122
1677555600000|2023-02-28 03:40:00|10595.5|10594.6|10595.2|10594.3|10596.5|10595.6|10594.9|10594|120
1677555900000|2023-02-28 03:45:00|10595.3|10594.4|10596.1|10595.2|10596.5|10595.6|10595.2|10594.3|69
1677556200000|2023-02-28 03:50:00|10596.2|10595.3|10596|10595.1|10596.2|10595.3|10595.1|10594.2|107
1677556500000|2023-02-28 03:55:00|10596.1|10595.2|10593.1|10592.2|10596.1|10595.3|10591.6|10590.7|142
1677556800000|2023-02-28 04:00:00|10592.9|10592|10592.7|10591.8|10593.2|10592.4|10591.6|10590.7|77
1677557100000|2023-02-28 04:05:00|10592.6|10591.7|10590.1|10589.2|10592.7|10591.9|10590.1|10589.2|53
1677557400000|2023-02-28 04:10:00|10590.3|10589.4|10590.6|10589.7|10592.6|10591.7|10590.1|10589.2|116
1677557700000|2023-02-28 04:15:00|10590.7|10589.8|10591|10590.1|10591.7|10590.8|10590.1|10589.2|105
1677558000000|2023-02-28 04:20:00|10590.7|10589.8|10591.2|10590.3|10591.9|10591.3|10590.5|10589.8|81
1677558300000|2023-02-28 04:25:00|10591.1|10590.5|10588.5|10587.9|10591.1|10590.5|10587.8|10586.9|147
1677558600000|2023-02-28 04:30:00|10588.4|10587.5|10589.1|10588.2|10590|10589.1|10588.3|10587.4|89
1677558900000|2023-02-28 04:35:00|10589.2|10588.3|10588.7|10587.8|10589.7|10588.8|10588.5|10587.6|119
1677559200000|2023-02-28 04:40:00|10588.8|10587.9|10589|10588.4|10589.2|10588.4|10587.6|10586.7|67
1677559500000|2023-02-28 04:45:00|10589.1|10588.2|10590.2|10589.3|10590.6|10589.7|10588.3|10587.4|79
1677559800000|2023-02-28 04:50:00|10590.1|10589.2|10591.1|10590.2|10591.1|10590.2|10589.1|10588.2|94
1677560100000|2023-02-28 04:55:00|10591|10590.1|10590.7|10589.8|10591.7|10590.8|10590.5|10589.6|89
1677560400000|2023-02-28 05:00:00|10590.6|10589.7|10588|10587.4|10591.1|10590.4|10587|10586.1|160
1677560700000|2023-02-28 05:05:00|10587.9|10587.3|10586.1|10585.2|10588.9|10588.3|10586.1|10585.2|162
1677561000000|2023-02-28 05:10:00|10586.2|10585.3|10586.7|10585.8|10587.9|10587.3|10585.9|10585.1|156
1677561300000|2023-02-28 05:15:00|10587|10586.1|10588.6|10587.7|10589.1|10588.4|10587|10586.1|164
1677561600000|2023-02-28 05:20:00|10588.5|10587.6|10584.9|10584.3|10588.5|10587.6|10584.5|10583.9|162
1677561900000|2023-02-28 05:25:00|10585|10584.4|10585.1|10584.2|10586.2|10585.6|10584.3|10583.7|128
1677562200000|2023-02-28 05:30:00|10585.2|10584.3|10585.2|10584.6|10585.9|10585.1|10583.7|10582.8|171
1677562500000|2023-02-28 05:35:00|10585.3|10584.7|10584.6|10583.7|10585.3|10584.7|10582.5|10581.6|230
1677562800000|2023-02-28 05:40:00|10584.9|10584|10584.8|10584.2|10586.2|10585.3|10584|10583.4|175
1677563100000|2023-02-28 05:45:00|10584.9|10584.3|10584.7|10584.1|10585.2|10584.6|10582.9|10582.3|161
1677563400000|2023-02-28 05:50:00|10584.6|10584|10587|10586.1|10587|10586.1|10583.6|10583|169
1677563700000|2023-02-28 05:55:00|10587.1|10586.2|10585.1|10584.2|10587.2|10586.5|10585.1|10584.2|179
1677564000000|2023-02-28 06:00:00|10585.2|10584.3|10585|10584.4|10585.2|10584.4|10582.3|10581.7|223
1677564300000|2023-02-28 06:05:00|10585.1|10584.5|10585.6|10585|10587.6|10586.9|10584.6|10583.7|148
1677564600000|2023-02-28 06:10:00|10585.7|10585.1|10585|10584.4|10585.8|10585.2|10583.3|10582.7|170
1677564900000|2023-02-28 06:15:00|10585.5|10584.9|10587.1|10586.5|10587.3|10586.5|10585.5|10584.8|144
1677565200000|2023-02-28 06:20:00|10587|10586.4|10587.5|10586.9|10588.3|10587.4|10586|10585.4|160
1677565500000|2023-02-28 06:25:00|10587.6|10587|10586.4|10585.8|10587.9|10587.2|10586|10585.2|196
1677565800000|2023-02-28 06:30:00|10586.5|10585.9|10589.4|10588.8|10590.3|10589.5|10584.3|10583.7|207
1677566100000|2023-02-28 06:35:00|10589.3|10588.7|10588.8|10587.9|10590.7|10590.1|10588.1|10587.4|201
1677566400000|2023-02-28 06:40:00|10589|10588.1|10592.7|10591.8|10593.1|10592.2|10588.8|10587.9|215
1677566700000|2023-02-28 06:45:00|10592.8|10591.9|10589.9|10589|10592.9|10592|10587.8|10586.9|214
1677567000000|2023-02-28 06:50:00|10589.8|10588.9|10589.3|10588.4|10590.2|10589.3|10587.8|10586.9|103
1677567300000|2023-02-28 06:55:00|10589.1|10588.5|10587.7|10586.8|10590.8|10590.2|10587.5|10586.6|229
1677567600000|2023-02-28 07:00:00|10587.9|10587|10589.3|10588.4|10590.6|10590|10587.7|10586.8|268
1677567900000|2023-02-28 07:05:00|10589.1|10588.5|10585.6|10584.7|10589.1|10588.5|10585|10584.1|314
1677568200000|2023-02-28 07:10:00|10585.2|10584.3|10585.1|10584.2|10587.2|10586.3|10584|10583.1|282
1677568500000|2023-02-28 07:15:00|10585.2|10584.3|10587.3|10586.4|10587.8|10587.2|10584.9|10584.3|262
1677568800000|2023-02-28 07:20:00|10587.5|10586.6|10587.7|10586.8|10588.1|10587.4|10585.9|10585|233
1677569100000|2023-02-28 07:25:00|10587.6|10586.7|10588.7|10587.8|10589.3|10588.4|10582.5|10581.6|330
1677569400000|2023-02-28 07:30:00|10588.6|10588.1|10588.4|10587.8|10591.9|10591|10588.1|10587.2|228
1677569700000|2023-02-28 07:35:00|10588|10587.4|10589.3|10588.4|10590.8|10590|10586.6|10585.7|256
1677570000000|2023-02-28 07:40:00|10589.4|10588.5|10591.6|10589.9|10593|10592.1|10589.3|10588.4|303
1677570300000|2023-02-28 07:45:00|10591.5|10590|10594.9|10594|10597.3|10596.4|10589.4|10587.7|705
1677570600000|2023-02-28 07:50:00|10595|10594.1|10595.1|10594.2|10596.1|10595.5|10592.1|10591.2|450
1677570900000|2023-02-28 07:55:00|10595|10594.1|10594.1|10593|10596.1|10595.2|10591|10590.1|361
1677571200000|2023-02-28 08:00:00|10594.4|10593.5|10600.1|10599.5|10603.7|10602.8|10594.4|10593.5|828
1677571500000|2023-02-28 08:05:00|10599.7|10599.1|10605.4|10604.5|10605.8|10604.9|10596.5|10595.8|587
1677571800000|2023-02-28 08:10:00|10605.2|10604.6|10599.8|10598.9|10605.8|10604.9|10598.3|10597.7|422
1677572100000|2023-02-28 08:15:00|10599.9|10599|10597.3|10596.7|10600.3|10599.5|10595.3|10594.4|454
1677572400000|2023-02-28 08:20:00|10597.4|10596.5|10609|10608.1|10609|10608.1|10596.6|10595.9|472
1677572700000|2023-02-28 08:25:00|10608.9|10608|10607.2|10606.6|10613.4|10612.5|10605.7|10604.8|436
1677573000000|2023-02-28 08:30:00|10607.1|10606.5|10601.9|10601|10607.5|10606.9|10600.3|10599.4|453
1677573300000|2023-02-28 08:35:00|10602.2|10601.3|10605.6|10604.7|10605.9|10605.2|10601.1|10600.5|363
1677573600000|2023-02-28 08:40:00|10605.8|10604.9|10611.3|10610.7|10612.4|10611.5|10605.8|10604.9|481
1677573900000|2023-02-28 08:45:00|10611.2|10610.6|10614.4|10613.5|10615.6|10614.7|10610.3|10609.5|423
1677574200000|2023-02-28 08:50:00|10614.3|10613.4|10618.4|10617.8|10620.4|10619.8|10612.8|10612.2|532
1677574500000|2023-02-28 08:55:00|10618.3|10617.7|10616.4|10615.5|10620.2|10619.6|10615.8|10615.2|463
1677574800000|2023-02-28 09:00:00|10616.7|10615.8|10622.6|10621.7|10626.3|10625.4|10615.6|10615|599
1677575100000|2023-02-28 09:05:00|10622.5|10621.6|10618.8|10617.9|10624|10623.4|10616.3|10615.4|482
1677575400000|2023-02-28 09:10:00|10618.6|10617.7|10624.7|10624.1|10625.1|10624.5|10618|10617.4|471
1677575700000|2023-02-28 09:15:00|10624.8|10623.9|10621.4|10620.5|10624.8|10623.9|10619.7|10618.8|369
1677576000000|2023-02-28 09:20:00|10621.3|10620.4|10617.3|10616.7|10621.3|10620.4|10616.6|10616|350
1677576300000|2023-02-28 09:25:00|10617.2|10616.6|10619.5|10618.6|10621.9|10621.3|10616.5|10615.9|363
1677576600000|2023-02-28 09:30:00|10619.3|10618.4|10618.6|10618|10619.8|10619.1|10615.1|10614.5|322
1677576900000|2023-02-28 09:35:00|10618.7|10618.1|10612.6|10612|10619.1|10618.5|10611.7|10611.1|383
1677577200000|2023-02-28 09:40:00|10612.5|10611.9|10610.5|10609.9|10615.6|10615|10610.5|10609.9|297
1677577500000|2023-02-28 09:45:00|10610.6|10610|10615.7|10615.1|10616.4|10615.8|10608.6|10608|274
1677577800000|2023-02-28 09:50:00|10615.9|10615.3|10619.5|10618.9|10619.9|10619.3|10615.8|10615.2|333
1677578100000|2023-02-28 09:55:00|10619.6|10619|10606.3|10605.7|10619.6|10619|10604.2|10603.3|727
1677578400000|2023-02-28 10:00:00|10606.6|10606|10610.3|10609.4|10611.7|10611.1|10606.1|10605.5|405
1677578700000|2023-02-28 10:05:00|10610.4|10609.5|10613|10612.1|10614.4|10613.5|10608.3|10607.7|333
1677579000000|2023-02-28 10:10:00|10613.1|10612.2|10613.3|10612.7|10615.3|10614.5|10610.1|10609.4|275
1677579300000|2023-02-28 10:15:00|10613.4|10612.8|10614|10613.4|10615.4|10614.8|10612.2|10611.6|238
1677579600000|2023-02-28 10:20:00|10613.8|10613.2|10610.8|10610.2|10614.7|10614.1|10609.4|10608.8|313
1677579900000|2023-02-28 10:25:00|10610.9|10610.3|10612.2|10611.3|10613.1|10612.5|10609.7|10609.1|383
1677580200000|2023-02-28 10:30:00|10612.3|10611.4|10611.4|10610.8|10612.5|10611.8|10607.6|10607|361
1677580500000|2023-02-28 10:35:00|10611.5|10610.9|10611.9|10611|10613.4|10612.8|10610.2|10609.3|258
1677580800000|2023-02-28 10:40:00|10611.7|10610.8|10609.7|10609.1|10612.8|10612.2|10607.9|10607|312
1677581100000|2023-02-28 10:45:00|10609.6|10609|10609.4|10608.8|10612.7|10612.1|10608.9|10608.3|343
1677581400000|2023-02-28 10:50:00|10609.2|10608.6|10612.9|10612|10613.1|10612.2|10608.2|10607.6|293
1677581700000|2023-02-28 10:55:00|10613|10612.1|10616.6|10616|10617.6|10617|10612.4|10611.7|397
1677582000000|2023-02-28 11:00:00|10616.7|10616.1|10614.9|10614.3|10619.2|10618.6|10612.2|10611.6|445
1677582300000|2023-02-28 11:05:00|10615|10614.4|10611.2|10610.6|10615.3|10614.7|10610.4|10609.8|369
1677582600000|2023-02-28 11:10:00|10611.3|10610.7|10615.1|10614.2|10615.6|10614.9|10611.2|10610.6|271
1677582900000|2023-02-28 11:15:00|10615|10614.1|10616.2|10615.6|10617.3|10616.6|10614.2|10613.4|313
1677583200000|2023-02-28 11:20:00|10616.3|10615.7|10617.1|10616.5|10617.1|10616.5|10613.6|10613|233
1677583500000|2023-02-28 11:25:00|10616.6|10616|10614.4|10613.8|10616.6|10616|10613.6|10613|288
1677583800000|2023-02-28 11:30:00|10614.3|10613.7|10613.5|10612.9|10614.9|10614.1|10612.9|10612.3|252
1677584100000|2023-02-28 11:35:00|10613.7|10613.1|10615.8|10615.2|10616.8|10616.2|10613.5|10612.9|199
1677584400000|2023-02-28 11:40:00|10616.1|10615.5|10615.8|10614.9|10618.4|10617.8|10615.2|10614.6|275
1677584700000|2023-02-28 11:45:00|10615.7|10614.8|10615.5|10614.9|10618.6|10618|10614|10613.4|257
1677585000000|2023-02-28 11:50:00|10615.1|10614.5|10611.9|10611.3|10616.5|10615.9|10609.9|10609.3|232
1677585300000|2023-02-28 11:55:00|10612|10611.4|10609.5|10608.9|10613.4|10612.8|10607.5|10606.9|254
1677585600000|2023-02-28 12:00:00|10609.2|10608.6|10610.1|10609.5|10611|10610.4|10606.3|10605.7|319
1677585900000|2023-02-28 12:05:00|10610.2|10609.6|10609.5|10608.9|10612.1|10611.5|10609|10608.4|216
1677586200000|2023-02-28 12:10:00|10609.4|10608.8|10610.9|10610.3|10611.5|10610.9|10607.5|10606.9|280
1677586500000|2023-02-28 12:15:00|10610.7|10610.1|10613.1|10612.5|10613.2|10612.6|10610.6|10610|191
1677586800000|2023-02-28 12:20:00|10613.2|10612.6|10613.7|10613.1|10616.2|10615.6|10613.2|10612.6|182
1677587100000|2023-02-28 12:25:00|10613.8|10613.2|10612.6|10612|10616.6|10616|10612.4|10611.8|228
1677587400000|2023-02-28 12:30:00|10612.7|10612.1|10610.7|10610.1|10612.7|10612.1|10609|10608.4|291
1677587700000|2023-02-28 12:35:00|10610.6|10610|10610.1|10609.5|10611.7|10611.1|10609.1|10608.3|253
1677588000000|2023-02-28 12:40:00|10610.2|10609.6|10610.5|10609.9|10614.4|10613.8|10608.2|10607.6|326
1677588300000|2023-02-28 12:45:00|10610.6|10610|10607.1|10606.5|10612.2|10611.6|10606.8|10606.2|208
1677588600000|2023-02-28 12:50:00|10607.2|10606.6|10612.5|10611.9|10614.7|10614.1|10607.2|10606.6|375
1677588900000|2023-02-28 12:55:00|10612.6|10612|10617.9|10617.3|10619.6|10619|10612.5|10611.9|462
1677589200000|2023-02-28 13:00:00|10617.8|10617.2|10621.6|10621|10623.1|10622.5|10616.1|10615.5|545
1677589500000|2023-02-28 13:05:00|10621.7|10621.1|10620.1|10619.5|10622.1|10621.5|10618|10617.4|396
1677589800000|2023-02-28 13:10:00|10620|10619.4|10619.5|10618.9|10622.6|10622|10618.5|10617.9|289
1677590100000|2023-02-28 13:15:00|10619.6|10619|10616.4|10615.8|10621.3|10620.7|10615.3|10614.7|405
1677590400000|2023-02-28 13:20:00|10616.5|10615.9|10618|10617.4|10618.1|10617.5|10614|10613.4|428
1677590700000|2023-02-28 13:25:00|10618.1|10617.5|10617|10616.1|10618.7|10618.1|10616.1|10615.5|339
1677591000000|2023-02-28 13:30:00|10616.2|10615.6|10616.7|10616.1|10618.5|10617.9|10615|10614.3|495
1677591300000|2023-02-28 13:35:00|10616.9|10616.3|10619.6|10619|10621.6|10621|10616.1|10615.5|423
1677591600000|2023-02-28 13:40:00|10619.7|10619.1|10618.4|10617.8|10620.5|10619.9|10617.9|10617.3|363
1677591900000|2023-02-28 13:45:00|10618.5|10617.9|10623.9|10623.3|10625.3|10624.7|10617.3|10616.7|480
1677592200000|2023-02-28 13:50:00|10624|10623.4|10626.1|10625.5|10627.3|10626.7|10622.8|10622.2|394
1677592500000|2023-02-28 13:55:00|10626.2|10625.6|10631.6|10631|10632.3|10631.6|10626.1|10625.5|393
1677592800000|2023-02-28 14:00:00|10631.2|10630.6|10637.1|10636.5|10639.6|10639|10631.1|10630.5|475
1677593100000|2023-02-28 14:05:00|10637.2|10636.6|10640.1|10639.5|10641.1|10640.5|10636.1|10635.5|393
1677593400000|2023-02-28 14:10:00|10640.2|10639.6|10632.9|10632.3|10640.6|10639.7|10631.4|10630.8|358
1677593700000|2023-02-28 14:15:00|10632.8|10632.2|10630.4|10629.8|10633.9|10633.3|10629|10628.4|363
1677594000000|2023-02-28 14:20:00|10630.5|10629.9|10629|10628.4|10633.7|10633.1|10627.5|10626.9|371
1677594300000|2023-02-28 14:25:00|10628.9|10628.3|10623.4|10622.8|10630.4|10629.8|10622|10621.4|455
1677594600000|2023-02-28 14:30:00|10623.2|10622.6|10618.1|10617.5|10626.1|10625.5|10614.3|10613.7|714
1677594900000|2023-02-28 14:35:00|10618.5|10617.9|10620|10619.4|10621.7|10621.1|10617.1|10616.5|549
1677595200000|2023-02-28 14:40:00|10619.9|10619.3|10623.4|10622.2|10623.7|10623|10619.6|10619|500
1677595500000|2023-02-28 14:45:00|10623.6|10622.5|10633.9|10633|10636.2|10635.3|10623.6|10622.5|779
1677595800000|2023-02-28 14:50:00|10633.8|10633.2|10638.1|10637.5|10639.7|10638.9|10632.6|10631.8|654
1677596100000|2023-02-28 14:55:00|10638|10637.4|10635.6|10633.2|10639|10638.4|10632.4|10631.8|536
1677596400000|2023-02-28 15:00:00|10637.7|10633.7|10637.9|10637.3|10645.8|10644.9|10634|10633.3|1096
1677596700000|2023-02-28 15:05:00|10638|10637.4|10637.6|10637|10645|10644.4|10637.6|10637|841
1677597000000|2023-02-28 15:10:00|10637.7|10637.1|10641.6|10641|10642.2|10641.6|10633.6|10633|799
1677597300000|2023-02-28 15:15:00|10641.5|10640.9|10640.1|10639.5|10642.1|10641.5|10635.5|10634.9|805
1677597600000|2023-02-28 15:20:00|10640|10639.4|10640|10639.4|10642.4|10641.8|10638.7|10638.1|581
1677597900000|2023-02-28 15:25:00|10640.2|10639.6|10632.5|10631.9|10642.2|10641.6|10630.7|10630.1|569
1677598200000|2023-02-28 15:30:00|10632.6|10632|10634.5|10633.9|10635.7|10635.1|10630|10629.4|628
1677598500000|2023-02-28 15:35:00|10634.4|10633.8|10621.6|10621|10635.1|10634.5|10621.4|10620.8|614
1677598800000|2023-02-28 15:40:00|10621.5|10620.9|10626|10625.4|10626|10625.4|10618.9|10618.3|691
1677599100000|2023-02-28 15:45:00|10625.8|10625.2|10613.7|10613.1|10627|10626.4|10611.4|10610.6|972
1677599400000|2023-02-28 15:50:00|10613.5|10612.9|10612|10611.4|10616.1|10615.5|10610.5|10609.9|930
1677599700000|2023-02-28 15:55:00|10611.9|10611.3|10605.6|10605|10612|10611.4|10602|10601.4|1175
1677600000000|2023-02-28 16:00:00|10605.7|10605.1|10607.7|10606.8|10611.4|10610.8|10603.9|10603.3|969
1677600300000|2023-02-28 16:05:00|10607.5|10606.9|10613.9|10613.3|10614.3|10613.7|10606.2|10605.3|765
1677600600000|2023-02-28 16:10:00|10614|10613.4|10610.4|10609.8|10616.4|10615.8|10606.9|10606.3|541
1677600900000|2023-02-28 16:15:00|10610.3|10609.7|10612.5|10611.9|10615.6|10615|10610|10609.4|530
1677601200000|2023-02-28 16:20:00|10612.4|10611.8|10616.1|10615.5|10616.2|10615.6|10610|10609.4|478
1677601500000|2023-02-28 16:25:00|10616|10615.4|10611|10610.4|10617.4|10616.8|10610.3|10609.7|575
1677601800000|2023-02-28 16:30:00|10610.9|10610.3|10613.1|10612.5|10614.3|10613.7|10610.5|10609.9|524
1677602100000|2023-02-28 16:35:00|10613|10612.4|10609.4|10608.8|10615|10614.4|10608.9|10608.3|432
1677602400000|2023-02-28 16:40:00|10609.5|10608.9|10606.3|10605.7|10609.7|10609.1|10605.9|10605.3|335
1677602700000|2023-02-28 16:45:00|10606.5|10605.9|10607.4|10606.8|10607.4|10606.8|10605.4|10604.8|283
1677603000000|2023-02-28 16:50:00|10607|10606.4|10608|10607.4|10610.8|10610.2|10606|10605.4|317
1677603300000|2023-02-28 16:55:00|10608.1|10607.5|10601|10600.4|10608.4|10607.8|10600.5|10599.9|316
1677603600000|2023-02-28 17:00:00|10601.1|10600.5|10601.6|10601|10604.6|10604|10600.3|10599.7|321
1677603900000|2023-02-28 17:05:00|10601.5|10600.9|10602.9|10602.3|10603.2|10602.6|10598.5|10597.9|317
1677604200000|2023-02-28 17:10:00|10603|10602.4|10601|10600.4|10604.6|10604|10601|10600.4|312
1677604500000|2023-02-28 17:15:00|10600.9|10600.3|10600.3|10599.7|10601|10600.4|10598.5|10597.9|247
1677604800000|2023-02-28 17:20:00|10600.4|10599.8|10599.3|10598.7|10604|10603.4|10599.3|10598.7|317
1677605100000|2023-02-28 17:25:00|10599.4|10598.8|10601.6|10601|10602.2|10601.6|10598.5|10597.9|282
1677605400000|2023-02-28 17:30:00|10601.7|10601.1|10599.9|10599.3|10602.1|10601.5|10599|10598.4|246
1677605700000|2023-02-28 17:35:00|10600|10599.4|10597|10596.4|10601.1|10600.5|10595.6|10595|268
1677606000000|2023-02-28 17:40:00|10597.1|10596.5|10601.6|10601|10601.7|10601.1|10595.8|10595.2|251
1677606300000|2023-02-28 17:45:00|10601.5|10600.9|10602|10601.4|10603.4|10602.8|10601|10600.4|306
1677606600000|2023-02-28 17:50:00|10601.6|10601|10608|10607.4|10608.7|10608.1|10601.5|10600.9|376
1677606900000|2023-02-28 17:55:00|10608.1|10607.5|10605.9|10605.3|10610.1|10609.5|10605.2|10604.6|368
1677607200000|2023-02-28 18:00:00|10605.7|10605.1|10602.4|10601.8|10607.1|10606.5|10602.3|10601.7|304
1677607500000|2023-02-28 18:05:00|10602.3|10601.7|10599.4|10598.8|10602.4|10601.8|10598.9|10598.3|258
1677607800000|2023-02-28 18:10:00|10599.3|10598.7|10596.6|10596|10600.7|10600.1|10596.5|10595.9|193
1677608100000|2023-02-28 18:15:00|10596.5|10595.9|10589.6|10589|10596.5|10595.9|10589.5|10588.9|279
1677608400000|2023-02-28 18:20:00|10589.5|10588.9|10592|10591.4|10592|10591.4|10588.5|10587.9|224
1677608700000|2023-02-28 18:25:00|10592.4|10591.8|10591.2|10590.6|10592.6|10592|10589.1|10588.5|197
1677609000000|2023-02-28 18:30:00|10590.9|10590.3|10590.6|10590|10593|10592.4|10590|10589.4|275
1677609300000|2023-02-28 18:35:00|10590.7|10590.1|10591.1|10590.5|10591.5|10590.9|10589|10588.4|212
1677609600000|2023-02-28 18:40:00|10591|10590.4|10592.6|10592|10592.6|10592|10588.6|10588|206
1677609900000|2023-02-28 18:45:00|10592.7|10592.1|10594.7|10594.1|10596.3|10595.7|10592.4|10591.8|202
1677610200000|2023-02-28 18:50:00|10594.4|10593.8|10595.6|10595|10597.5|10596.9|10593.3|10592.7|234
1677610500000|2023-02-28 18:55:00|10595.4|10594.8|10591.7|10591.1|10596.5|10595.9|10591.5|10590.9|209
1677610800000|2023-02-28 19:00:00|10591.8|10591.2|10595|10594.4|10596.1|10595.5|10589.9|10589.3|259
1677611100000|2023-02-28 19:05:00|10595.1|10594.5|10592|10591.4|10595.2|10594.6|10589.9|10589.3|251
1677611400000|2023-02-28 19:10:00|10592.1|10591.5|10592.5|10591.9|10592.9|10592.3|10589.5|10588.9|177
1677611700000|2023-02-28 19:15:00|10592.6|10592|10590|10589.4|10593|10592.4|10589.4|10588.8|182
1677612000000|2023-02-28 19:20:00|10589.9|10589.3|10588.4|10587.8|10592|10591.4|10588|10587.4|169
1677612300000|2023-02-28 19:25:00|10587.9|10587.3|10587.5|10586.9|10589.3|10588.7|10585.9|10585.3|217
1677612600000|2023-02-28 19:30:00|10587.6|10587|10587.5|10586.9|10588.4|10587.8|10586.5|10585.9|225
1677612900000|2023-02-28 19:35:00|10587.6|10587|10588.9|10588.3|10589.3|10588.7|10587.1|10586.5|176
1677613200000|2023-02-28 19:40:00|10588.8|10588.2|10587.8|10587.2|10588.8|10588.2|10584.4|10583.8|251
1677613500000|2023-02-28 19:45:00|10587.7|10587.1|10588.5|10587.9|10589.2|10588.6|10587.7|10587.1|154
1677613800000|2023-02-28 19:50:00|10588.6|10588|10587|10586.4|10590.1|10589.5|10586.4|10585.8|282
1677614100000|2023-02-28 19:55:00|10586.9|10586.3|10584.2|10583.6|10586.9|10586.3|10582.9|10582.3|271
1677614400000|2023-02-28 20:00:00|10584.1|10583.5|10582.6|10582|10584.3|10583.7|10581.1|10580.5|291
1677614700000|2023-02-28 20:05:00|10582.3|10581.7|10583.1|10582.5|10584.2|10583.6|10582|10581.4|203
1677615000000|2023-02-28 20:10:00|10583|10582.4|10582|10581.4|10584|10583.4|10581.5|10580.9|171
1677615300000|2023-02-28 20:15:00|10581.9|10581.3|10583.1|10582.5|10583.9|10583.3|10581.6|10581|142
1677615600000|2023-02-28 20:20:00|10583|10582.4|10583.1|10582.5|10583.6|10583|10582.5|10581.9|143
1677615900000|2023-02-28 20:25:00|10582.7|10582.1|10583.2|10582.6|10583.7|10583.1|10582.1|10581.5|127
1677616200000|2023-02-28 20:30:00|10583.1|10582.5|10580.7|10580.1|10583.6|10583|10580.3|10579.7|170
1677616500000|2023-02-28 20:35:00|10580.6|10580|10581.9|10581.3|10582.1|10581.5|10580.2|10579.6|168
1677616800000|2023-02-28 20:40:00|10581.8|10581.2|10582.7|10582.1|10582.8|10582.2|10581.2|10580.6|153
1677617100000|2023-02-28 20:45:00|10582.6|10582|10581.3|10580.7|10583|10582.4|10581.1|10580.5|153
1677617400000|2023-02-28 20:50:00|10581.2|10580.6|10580|10579.4|10582.1|10581.5|10579.6|10579|187
1677617700000|2023-02-28 20:55:00|10579.9|10579.3|10576.8|10576.2|10579.9|10579.3|10576.8|10576.2|308
1677618000000|2023-02-28 21:00:00|10576.5|10575.9|10577.5|10576.9|10577.5|10576.9|10576.2|10575.6|179
1677618300000|2023-02-28 21:05:00|10577.3|10576.7|10576.4|10575.8|10577.6|10577|10575.4|10574.8|110
1677618600000|2023-02-28 21:10:00|10576.3|10575.7|10578.4|10577.8|10579|10578.4|10576.2|10575.6|100
1677618900000|2023-02-28 21:15:00|10578.5|10577.9|10578.6|10578|10578.9|10578.3|10578.4|10577.8|47
1677619200000|2023-02-28 21:20:00|10578.7|10578.1|10577.1|10576.5|10578.8|10578.2|10577|10576.4|72
1677619500000|2023-02-28 21:25:00|10577|10576.4|10575.7|10575.1|10577.4|10576.8|10575.4|10574.8|67
1677619800000|2023-02-28 21:30:00|10575.6|10575|10577.3|10576.7|10577.4|10576.8|10574.6|10574|62
1677620100000|2023-02-28 21:35:00|10577.4|10576.8|10576.9|10576.3|10577.6|10577|10576.5|10575.9|45
1677620400000|2023-02-28 21:40:00|10577.6|10577|10578.4|10577.8|10578.6|10578|10577.6|10577|49
1677620700000|2023-02-28 21:45:00|10578.5|10577.9|10577.3|10576.4|10578.8|10578.1|10577|10576.1|81
1677621000000|2023-02-28 21:50:00|10577.4|10576.5|10575|10574.1|10577.6|10576.7|10574.7|10573.8|151
1677621300000|2023-02-28 21:55:00|10575.1|10574.2|10578.4|10572.4|10578.8|10575.2|10574.8|10572.4|253
1677621600000|2023-02-28 22:00:00|10578|10572|10580.4|10574.4|10580.4|10574.4|10577.1|10571.1|54
1677621900000|2023-02-28 22:05:00|10580.5|10574.5|10580|10574.6|10580.5|10574.7|10577.7|10571.7|163
1677622200000|2023-02-28 22:10:00|10580.1|10574.5|10580.4|10575.4|10580.4|10575.4|10579.9|10574.3|28
1677622500000|2023-02-28 22:15:00|10580.3|10575.3|10582.1|10576.1|10582.3|10576.3|10580.3|10575.3|47
1677622800000|2023-02-28 22:20:00|10582|10576|10581.1|10575.8|10582.1|10576.1|10581|10575.8|12
1677623100000|2023-02-28 22:25:00|10581|10575.9|10580|10576.2|10581|10576.2|10579.8|10575.9|31
1677623400000|2023-02-28 22:30:00|10580.1|10576.1|10580.8|10577|10581.4|10578|10579.6|10576.1|370
1677623700000|2023-02-28 22:35:00|10581.2|10577.3|10580.1|10576.3|10581.3|10577.6|10579.3|10575.9|519
1677624000000|2023-02-28 22:40:00|10579.9|10576.4|10582|10576|10582.2|10577.9|10579.6|10575.7|1016
1677624300000|2023-02-28 22:45:00|10581|10575.9|10581.2|10576|10582.2|10576.6|10579.7|10575.4|1660
1677624600000|2023-02-28 22:50:00|10582|10575.9|10581.4|10575.9|10582.5|10577.5|10579.7|10575.6|1248
1677624900000|2023-02-28 22:55:00|10581.9|10576|10581.1|10578.4|10582.8|10578.4|10580.5|10575.9|121
1677625200000|2023-02-28 23:00:00|10581.9|10578.3|10578.9|10577.3|10581.9|10578.8|10578.9|10576.8|324
1677625500000|2023-02-28 23:05:00|10578.8|10577.2|10579.4|10577.9|10581.2|10579.5|10578.7|10576.9|152
1677625800000|2023-02-28 23:10:00|10579.3|10577.8|10579.9|10578.6|10580.3|10578.9|10579.3|10577.7|87
1677626100000|2023-02-28 23:15:00|10580|10578.7|10579.7|10578.8|10580.9|10579.9|10579.7|10578.7|164
1677626400000|2023-02-28 23:20:00|10579.6|10578.7|10580.5|10579.6|10581|10580.1|10579.4|10578.5|165
1677626700000|2023-02-28 23:25:00|10580.7|10579.8|10579.1|10578.2|10580.7|10579.8|10579|10578.1|124
1677627000000|2023-02-28 23:30:00|10579.2|10578.3|10577.7|10576.8|10579.3|10578.4|10577.4|10576.5|155
1677627300000|2023-02-28 23:35:00|10577.8|10576.9|10579.1|10578.2|10579.4|10578.5|10577.4|10576.6|105
1677627600000|2023-02-28 23:40:00|10579|10578.1|10578.6|10577.7|10579.2|10578.3|10578.4|10577.5|124
1677627900000|2023-02-28 23:45:00|10578.7|10577.8|10577.9|10577|10579.9|10579|10575.8|10574.9|253
1677628200000|2023-02-28 23:50:00|10577.6|10576.7|10576.9|10576|10578.5|10577.6|10576.9|10576|148
1677628500000|2023-02-28 23:55:00|10577|10576.1|10577.4|10576.5|10577.6|10576.7|10576.6|10575.7|137
1677628800000|2023-03-01 00:00:00|10577.5|10576.6|10573.7|10573.1|10577.7|10576.8|10573.3|10572.7|181
1677629100000|2023-03-01 00:05:00|10573.5|10572.9|10571.7|10571.1|10573.5|10572.9|10570.4|10569.8|145
1677629400000|2023-03-01 00:10:00|10571.6|10571|10570.2|10569.6|10571.7|10571.1|10567.8|10567.2|210
1677629700000|2023-03-01 00:15:00|10570.5|10569.8|10569.6|10569|10571.8|10571.2|10568.1|10567.5|225
1677630000000|2023-03-01 00:20:00|10569.4|10568.8|10568.8|10568.2|10570.4|10569.8|10567.7|10567.1|160
1677630300000|2023-03-01 00:25:00|10568.9|10568.3|10568.3|10567.4|10569.1|10568.5|10568.1|10567.4|107
1677630600000|2023-03-01 00:30:00|10568.2|10567.6|10567.3|10566.7|10570.5|10569.9|10566.3|10565.6|419
1677630900000|2023-03-01 00:35:00|10567.2|10566.6|10568.2|10567.6|10569.7|10569.1|10567.2|10566.6|280
1677631200000|2023-03-01 00:40:00|10568.1|10567.5|10565.7|10565.1|10569.7|10569.1|10565.6|10565|286
1677631500000|2023-03-01 00:45:00|10566.2|10565.6|10567.2|10566.6|10568.1|10567.5|10566.1|10565.5|191
1677631800000|2023-03-01 00:50:00|10567.3|10566.7|10568.8|10567.9|10569.3|10568.7|10566.2|10565.6|283
1677632100000|2023-03-01 00:55:00|10568.4|10567.5|10568.7|10568.1|10569.2|10568.4|10567.1|10566.5|284
1677632400000|2023-03-01 01:00:00|10568.8|10568.2|10569.2|10568.6|10569.7|10569.1|10567.6|10567|339
1677632700000|2023-03-01 01:05:00|10569|10568.4|10571.7|10571.1|10572.7|10572.1|10568.6|10568|229
1677633000000|2023-03-01 01:10:00|10571.8|10571.2|10574|10573.1|10574.1|10573.2|10570.7|10570.1|273
1677633300000|2023-03-01 01:15:00|10574.1|10573.2|10574.9|10574.3|10575.4|10574.8|10572.6|10571.7|252
1677633600000|2023-03-01 01:20:00|10574.8|10574.2|10574.7|10574.1|10576.1|10575.5|10574.3|10573.7|229
1677633900000|2023-03-01 01:25:00|10574.6|10574|10574.9|10574.3|10575.9|10575.3|10574.2|10573.6|228
1677634200000|2023-03-01 01:30:00|10575|10574.4|10580.2|10579.3|10581.2|10580.3|10574.9|10574.1|519
1677634500000|2023-03-01 01:35:00|10580|10579.1|10578.5|10577.6|10580.3|10579.4|10575.9|10575|329
1677634800000|2023-03-01 01:40:00|10578.6|10577.7|10579.2|10578.3|10580.9|10580|10576.9|10576|356
1677635100000|2023-03-01 01:45:00|10579.1|10578.2|10580.3|10579.7|10581.3|10580.4|10579.1|10578.2|293
1677635400000|2023-03-01 01:50:00|10580.2|10579.6|10584.4|10583.5|10585.3|10584.4|10579.7|10579.1|316
1677635700000|2023-03-01 01:55:00|10584.5|10583.8|10584.9|10584|10585.7|10584.8|10584.2|10583.3|265
1677636000000|2023-03-01 02:00:00|10585|10584.1|10583.7|10582.8|10585.4|10584.5|10581.8|10581.2|256
1677636300000|2023-03-01 02:05:00|10583.8|10582.9|10584.8|10583.9|10585.4|10584.8|10583.7|10582.8|199
1677636600000|2023-03-01 02:10:00|10584.9|10584|10586|10585.4|10586.8|10586.2|10584.6|10584|241
1677636900000|2023-03-01 02:15:00|10586.1|10585.5|10584.4|10583.8|10586.1|10585.5|10583.8|10583.2|195
1677637200000|2023-03-01 02:20:00|10584.3|10583.7|10583.8|10583.2|10584.4|10583.8|10583.4|10582.8|174
1677637500000|2023-03-01 02:25:00|10583.9|10583.3|10583.5|10582.9|10584.9|10584.3|10583.1|10582.5|116
1677637800000|2023-03-01 02:30:00|10583.6|10583|10583.3|10582.7|10584.2|10583.6|10581.9|10581.3|222
1677638100000|2023-03-01 02:35:00|10583.4|10582.8|10583|10582.4|10584.9|10584|10582.8|10582.2|133
1677638400000|2023-03-01 02:40:00|10582.9|10582.3|10584.3|10583.7|10584.4|10583.8|10582.3|10581.7|148
1677638700000|2023-03-01 02:45:00|10584.2|10583.6|10584.2|10583.6|10585|10584.3|10583.3|10582.7|161
1677639000000|2023-03-01 02:50:00|10584.4|10583.5|10584.1|10583.5|10584.5|10583.7|10581.9|10581.3|186
1677639300000|2023-03-01 02:55:00|10584.2|10583.6|10583.7|10583.1|10584.7|10584.1|10583.3|10582.7|127
1677639600000|2023-03-01 03:00:00|10583.8|10583.2|10585.1|10584.5|10585.2|10584.6|10582.4|10581.8|121
1677639900000|2023-03-01 03:05:00|10585|10584.4|10587.3|10586.7|10587.8|10587.2|10584.8|10584.2|154
1677640200000|2023-03-01 03:10:00|10587.2|10586.6|10586|10585.4|10587.5|10586.7|10586|10585.4|164
1677640500000|2023-03-01 03:15:00|10586.1|10585.5|10586.8|10586.2|10588.2|10587.6|10585.8|10585.2|198
1677640800000|2023-03-01 03:20:00|10586.9|10586.3|10590.3|10589.4|10590.6|10589.8|10586.8|10586.2|220
1677641100000|2023-03-01 03:25:00|10590.2|10589.6|10594.9|10594|10595.4|10594.5|10590|10589.4|239
1677641400000|2023-03-01 03:30:00|10595|10594.1|10595|10594.1|10595.6|10594.7|10593.8|10593|201
1677641700000|2023-03-01 03:35:00|10595.1|10594.2|10595.4|10594.8|10595.9|10595.3|10594.4|10593.8|127
1677642000000|2023-03-01 03:40:00|10595.3|10594.7|10595.2|10594.6|10595.5|10594.9|10594.7|10594.1|160
1677642300000|2023-03-01 03:45:00|10595.3|10594.7|10595|10594.4|10595.9|10595.3|10594.7|10594.1|123
1677642600000|2023-03-01 03:50:00|10594.9|10594.3|10594.2|10593.6|10595.2|10594.6|10593.7|10593.1|160
1677642900000|2023-03-01 03:55:00|10594.1|10593.5|10593.7|10593.1|10594.2|10593.6|10592.9|10592.3|143
1677643200000|2023-03-01 04:00:00|10593.6|10593|10593.6|10593|10594.6|10594|10593.4|10592.8|142
1677643500000|2023-03-01 04:05:00|10593.5|10592.9|10592|10591.4|10593.6|10593|10591.9|10591.3|84
1677643800000|2023-03-01 04:10:00|10592.1|10591.5|10591.1|10590.5|10592.1|10591.5|10590.4|10589.8|95
1677644100000|2023-03-01 04:15:00|10591.3|10590.7|10590|10589.4|10591.4|10590.8|10589.8|10589.2|138
1677644400000|2023-03-01 04:20:00|10590.1|10589.5|10589.7|10589.1|10590.7|10590.1|10588.6|10587.8|212
1677644700000|2023-03-01 04:25:00|10589.8|10589.2|10590.1|10589.5|10590.6|10590|10589.5|10588.9|61
1677645000000|2023-03-01 04:30:00|10590|10589.4|10590|10589.4|10590.5|10589.9|10589.4|10588.8|146
1677645300000|2023-03-01 04:35:00|10590.1|10589.5|10590.1|10589.5|10591.1|10590.5|10589.9|10589.3|116
1677645600000|2023-03-01 04:40:00|10590.2|10589.6|10589.8|10589.2|10590.7|10590.1|10589.6|10589|166
1677645900000|2023-03-01 04:45:00|10589.7|10589.1|10590.1|10589.5|10590.4|10589.8|10589.2|10588.6|153
1677646200000|2023-03-01 04:50:00|10590|10589.4|10589.2|10588.6|10591|10590.4|10589.1|10588.5|172
1677646500000|2023-03-01 04:55:00|10589.1|10588.5|10589.6|10589|10590.6|10590|10588.6|10588|171
1677646800000|2023-03-01 05:00:00|10589.5|10588.9|10592.3|10591.7|10593|10592.4|10589.3|10588.7|179
1677647100000|2023-03-01 05:05:00|10592.4|10591.8|10590.6|10590|10592.8|10592.2|10590.6|10590|163
1677647400000|2023-03-01 05:10:00|10590.7|10590.1|10592.7|10592.1|10593|10592.4|10589.7|10589.1|189
1677647700000|2023-03-01 05:15:00|10592.8|10592.2|10593.7|10593.1|10594.8|10594.2|10592.7|10592.1|229
1677648000000|2023-03-01 05:20:00|10593.8|10593.2|10594.1|10593.5|10594.2|10593.6|10591.9|10591.3|165
1677648300000|2023-03-01 05:25:00|10594.2|10593.6|10595.3|10594.7|10595.6|10595|10593.7|10593.1|175
1677648600000|2023-03-01 05:30:00|10595.4|10594.8|10592.8|10592.2|10595.5|10594.8|10592.3|10591.7|174
1677648900000|2023-03-01 05:35:00|10593|10592.4|10592.8|10592.2|10593.6|10593|10592|10591.4|177
1677649200000|2023-03-01 05:40:00|10592.7|10592.1|10591.8|10591.2|10593.2|10592.6|10591.4|10590.8|107
1677649500000|2023-03-01 05:45:00|10591.7|10591.1|10591.8|10591.2|10592.5|10591.8|10591.2|10590.6|137
1677649800000|2023-03-01 05:50:00|10591.7|10591.1|10592|10591.1|10592.9|10592.3|10591.7|10591|172
1677650100000|2023-03-01 05:55:00|10591.9|10591|10591.4|10590.5|10593.9|10593.3|10591.2|10590.3|199
1677650400000|2023-03-01 06:00:00|10591.3|10590.4|10593.1|10592.5|10593.7|10593.1|10589.7|10588.9|301
1677650700000|2023-03-01 06:05:00|10593.2|10592.6|10593.2|10592.6|10593.7|10593.1|10592.5|10591.9|149
1677651000000|2023-03-01 06:10:00|10593.4|10592.8|10596.7|10596.1|10597|10596.4|10592.9|10592.3|214
1677651300000|2023-03-01 06:15:00|10596.8|10596.2|10596.7|10596.1|10597|10596.4|10596.3|10595.6|168
1677651600000|2023-03-01 06:20:00|10596.6|10596|10599.8|10599.2|10599.9|10599.3|10596.3|10595.6|166
1677651900000|2023-03-01 06:25:00|10599.7|10599.1|10602.5|10601.6|10603.5|10602.6|10598.5|10597.9|313
1677652200000|2023-03-01 06:30:00|10602.4|10601.5|10604.4|10603.8|10604.9|10604.3|10602.3|10601.5|395
1677652500000|2023-03-01 06:35:00|10604.6|10604|10602.7|10602.1|10606.2|10605.6|10602.1|10601.5|540
1677652800000|2023-03-01 06:40:00|10602.8|10602.2|10603.2|10602.6|10603.8|10603.2|10601.1|10600.5|302
1677653100000|2023-03-01 06:45:00|10603.3|10602.7|10612.4|10611.5|10612.5|10611.7|10603.3|10602.7|290
1677653400000|2023-03-01 06:50:00|10612.5|10611.6|10610.8|10610.2|10615.3|10614.4|10609.8|10609.2|345
1677653700000|2023-03-01 06:55:00|10611.3|10610.7|10607.5|10606.6|10613|10612.1|10607.3|10606.6|250
1677654000000|2023-03-01 07:00:00|10607.6|10606.7|10607.2|10606.3|10609|10608.4|10604.8|10603.9|451
1677654300000|2023-03-01 07:05:00|10607.1|10606.2|10609.7|10609.1|10611.2|10610.6|10606.7|10606.1|367
1677654600000|2023-03-01 07:10:00|10609.8|10609.2|10610.3|10609.7|10612.8|10612.1|10609.1|10608.5|437
1677654900000|2023-03-01 07:15:00|10610|10609.4|10612.9|10612.3|10613.2|10612.6|10610|10609.4|324
1677655200000|2023-03-01 07:20:00|10613|10612.4|10614.2|10613.6|10615.2|10614.6|10609.7|10609.1|372
1677655500000|2023-03-01 07:25:00|10614.3|10613.7|10616.5|10615.6|10619.4|10618.5|10613.1|10612.5|289
1677655800000|2023-03-01 07:30:00|10616.6|10615.7|10615.1|10614.5|10619|10618.4|10612.3|10611.7|400
1677656100000|2023-03-01 07:35:00|10615.2|10614.3|10615.1|10614.5|10616.2|10615.4|10613.4|10612.8|480
1677656400000|2023-03-01 07:40:00|10615.2|10614.6|10620|10619.1|10620.1|10619.2|10614.2|10613.6|369
1677656700000|2023-03-01 07:45:00|10619.9|10619|10625.4|10624.5|10628.2|10627.6|10619.9|10619|539
1677657000000|2023-03-01 07:50:00|10625.3|10624.4|10635.1|10634.2|10635.2|10634.5|10624.4|10623.5|577
1677657300000|2023-03-01 07:55:00|10634.8|10633.9|10641.9|10641.3|10645.4|10644.6|10633.8|10632.9|1194
1677657600000|2023-03-01 08:00:00|10642|10641.1|10629.1|10628.5|10643.8|10642.9|10627|10626.1|1042
1677657900000|2023-03-01 08:05:00|10628.2|10627.6|10629.9|10629.3|10631.1|10630.5|10626.1|10625.5|630
1677658200000|2023-03-01 08:10:00|10630.1|10629.5|10639.5|10638.6|10639.8|10638.9|10630.1|10629.2|636
1677658500000|2023-03-01 08:15:00|10639.6|10638.7|10635.1|10634.2|10643.2|10642.1|10631.7|10630.9|691
1677658800000|2023-03-01 08:20:00|10635|10634.1|10638.7|10637.8|10640|10639.1|10634.3|10633.4|593
1677659100000|2023-03-01 08:25:00|10638.9|10638|10640.1|10639.5|10643.2|10642.6|10637.2|10636.6|493
1677659400000|2023-03-01 08:30:00|10640|10639.4|10646.3|10645.4|10648.3|10647.5|10639.2|10638.5|641
1677659700000|2023-03-01 08:35:00|10646.2|10645.3|10643.1|10642.5|10646.4|10645.5|10642|10641.3|570
1677660000000|2023-03-01 08:40:00|10643|10642.4|10636|10634.9|10643.5|10642.9|10635.8|10634.9|446
1677660300000|2023-03-01 08:45:00|10635.8|10634.7|10638.5|10637.6|10639.6|10639|10633.6|10633|493
1677660600000|2023-03-01 08:50:00|10638.4|10637.5|10646|10644.7|10646.2|10645.2|10638.4|10637.5|467
1677660900000|2023-03-01 08:55:00|10645.9|10644.8|10649|10647.9|10649.4|10648.5|10645.1|10644.2|513
1677661200000|2023-03-01 09:00:00|10648.9|10648|10653.3|10652.4|10657.9|10657|10645.4|10644.8|887
1677661500000|2023-03-01 09:05:00|10653.4|10652.5|10648.3|10647.7|10655.1|10654.2|10645.5|10644.9|549
1677661800000|2023-03-01 09:10:00|10648.1|10647.5|10644.5|10643.9|10650.3|10649.4|10643.8|10643.2|527
1677662100000|2023-03-01 09:15:00|10644.6|10644|10641.4|10640.8|10645.2|10644.6|10641.3|10640.7|421
1677662400000|2023-03-01 09:20:00|10641.5|10640.9|10641.1|10640.5|10642|10641.4|10638|10637.4|325
1677662700000|2023-03-01 09:25:00|10640.9|10640.3|10644.2|10643.6|10644.9|10644.3|10640.9|10640.3|226
1677663000000|2023-03-01 09:30:00|10644.1|10643.5|10645.8|10645.2|10647.4|10646.7|10641|10640.4|300
1677663300000|2023-03-01 09:35:00|10645.9|10645.3|10649.7|10649.1|10650.8|10650.2|10645.2|10644.6|335
1677663600000|2023-03-01 09:40:00|10649.8|10649.2|10647.3|10646.7|10650.8|10650.2|10645.7|10645.1|449
1677663900000|2023-03-01 09:45:00|10647.2|10646.6|10642.5|10641.9|10647.9|10647.3|10641.1|10640.5|349
1677664200000|2023-03-01 09:50:00|10642.7|10642.1|10645.9|10645.3|10646.2|10645.6|10642.6|10642|275
1677664500000|2023-03-01 09:55:00|10646|10645.4|10642.7|10642.1|10646.1|10645.5|10642.2|10641.6|367
1677664800000|2023-03-01 10:00:00|10642.3|10641.7|10643.7|10643.1|10646|10645.4|10640.3|10639.7|444
1677665100000|2023-03-01 10:05:00|10643.6|10643|10640.6|10640|10645.9|10645.3|10640.5|10639.9|440
1677665400000|2023-03-01 10:10:00|10640.8|10640.2|10648.4|10647.8|10649.2|10648.6|10640.6|10640|645
1677665700000|2023-03-01 10:15:00|10648.3|10647.7|10655.7|10654.8|10656.7|10655.8|10647.3|10646.7|482
1677666000000|2023-03-01 10:20:00|10655.8|10654.9|10661.1|10660.5|10662.9|10661.9|10653.4|10652.8|504
1677666300000|2023-03-01 10:25:00|10661|10660.4|10661.4|10660.8|10661.9|10661.3|10658|10657.2|558
1677666600000|2023-03-01 10:30:00|10661.5|10660.9|10652.8|10652.2|10662.5|10661.9|10652.2|10651.6|510
1677666900000|2023-03-01 10:35:00|10652.9|10652.3|10655.5|10654.9|10658.4|10657.8|10650.6|10650|441
1677667200000|2023-03-01 10:40:00|10655.6|10655|10653.4|10652.8|10656.9|10656.3|10652.3|10651.7|334
1677667500000|2023-03-01 10:45:00|10653.3|10652.7|10650.9|10650.3|10654.4|10653.8|10648.5|10647.7|462
1677667800000|2023-03-01 10:50:00|10650.8|10650.2|10656.1|10655.5|10656.6|10656|10650.7|10650.1|416
1677668100000|2023-03-01 10:55:00|10656.2|10655.6|10668.3|10667.7|10669.9|10669|10656.2|10655.6|670
1677668400000|2023-03-01 11:00:00|10668.7|10667.8|10666.2|10665.6|10668.7|10667.8|10663|10662.1|531
1677668700000|2023-03-01 11:05:00|10666.1|10665.5|10666|10665.4|10667.3|10666.7|10663.5|10662.9|365
1677669000000|2023-03-01 11:10:00|10665.9|10665.3|10661.1|10660.5|10666.1|10665.5|10660|10659.4|347
1677669300000|2023-03-01 11:15:00|10661.4|10660.8|10657.8|10657.2|10662.1|10661.5|10657.7|10657.1|333
1677669600000|2023-03-01 11:20:00|10657.7|10657.1|10658.3|10657.7|10658.9|10658.3|10655.4|10654.8|419
1677669900000|2023-03-01 11:25:00|10658.5|10657.9|10665.4|10664.8|10665.4|10664.8|10658|10657.4|472
1677670200000|2023-03-01 11:30:00|10665.1|10664.5|10667.4|10666.8|10669.1|10668.5|10663.8|10663.2|398
1677670500000|2023-03-01 11:35:00|10667.3|10666.7|10671|10670.4|10671.5|10670.8|10666|10665.4|436
1677670800000|2023-03-01 11:40:00|10670.9|10670.3|10669.2|10668.6|10671.2|10670.3|10667|10666.4|405
1677671100000|2023-03-01 11:45:00|10669.1|10668.5|10670.8|10670.2|10670.8|10670.2|10668.5|10667.7|282
1677671400000|2023-03-01 11:50:00|10670.7|10670.1|10668.8|10668.2|10674.4|10673.8|10666.9|10666.3|411
1677671700000|2023-03-01 11:55:00|10668.7|10668.1|10670.1|10669.5|10671.3|10670.7|10666.2|10665.6|344
1677672000000|2023-03-01 12:00:00|10670.2|10669.6|10666.6|10666|10670.2|10669.6|10663.9|10663.3|364
1677672300000|2023-03-01 12:05:00|10666.7|10666.1|10669.5|10668.9|10671.2|10670.6|10666.2|10665.6|304
1677672600000|2023-03-01 12:10:00|10669.6|10669|10666.3|10665.7|10670.4|10669.8|10664.9|10664.3|343
1677672900000|2023-03-01 12:15:00|10666.1|10665.5|10667.7|10667.1|10667.9|10667.3|10665.2|10664.6|328
1677673200000|2023-03-01 12:20:00|10667.6|10667|10671.5|10670.9|10673.4|10672.8|10667.1|10666.5|341
1677673500000|2023-03-01 12:25:00|10671.6|10671|10679.5|10678.9|10683.7|10683.1|10671.3|10670.7|507
1677673800000|2023-03-01 12:30:00|10679.3|10678.7|10681|10680.4|10681|10680.4|10677.2|10676.6|308
1677674100000|2023-03-01 12:35:00|10681.1|10680.5|10682.8|10682.2|10682.8|10682.2|10679|10678.4|297
1677674400000|2023-03-01 12:40:00|10682.7|10682.1|10684.1|10683.5|10686.3|10685.7|10681.1|10680.5|460
1677674700000|2023-03-01 12:45:00|10684.4|10683.8|10683.4|10682.8|10685.5|10684.9|10681.6|10680.9|372
1677675000000|2023-03-01 12:50:00|10683.3|10682.7|10685.2|10684.6|10686.6|10686|10680.8|10680.2|370
1677675300000|2023-03-01 12:55:00|10685.3|10684.7|10687.3|10686.4|10687.8|10686.9|10683.9|10683.2|434
1677675600000|2023-03-01 13:00:00|10687.4|10686.3|10684.3|10683.4|10691.9|10691.3|10684.1|10683.4|586
1677675900000|2023-03-01 13:05:00|10684.2|10683.3|10683.8|10683.2|10685.9|10685.3|10681.9|10681.3|376
1677676200000|2023-03-01 13:10:00|10683.7|10683.1|10684.3|10683.7|10687.5|10686.9|10681.4|10680.8|411
1677676500000|2023-03-01 13:15:00|10684.5|10683.9|10687.2|10686.6|10687.7|10687.1|10684.2|10683.6|431
1677676800000|2023-03-01 13:20:00|10686.7|10686.1|10679.1|10678.5|10688.2|10687.6|10678.7|10678.1|444
1677677100000|2023-03-01 13:25:00|10679|10678.4|10676.3|10675.7|10679.4|10678.8|10675.1|10674.5|442
1677677400000|2023-03-01 13:30:00|10676.2|10675.6|10672.3|10671.7|10678.4|10677.8|10672.1|10671.5|669
1677677700000|2023-03-01 13:35:00|10672.2|10671.6|10676.7|10676.1|10678.7|10678.1|10672.2|10671.6|402
1677678000000|2023-03-01 13:40:00|10676.8|10676.2|10673.5|10672.9|10677.5|10676.9|10672.8|10672.2|417
1677678300000|2023-03-01 13:45:00|10673.4|10672.8|10671.7|10671.1|10675.1|10674.5|10669.5|10668.9|590
1677678600000|2023-03-01 13:50:00|10671.6|10671|10674.9|10674.3|10675.2|10674.6|10669.5|10668.9|539
1677678900000|2023-03-01 13:55:00|10675|10674.4|10671.7|10671.1|10675.1|10674.5|10670.9|10670.3|405
1677679200000|2023-03-01 14:00:00|10671.4|10670.8|10672.1|10671.5|10675|10674.4|10670.1|10669.5|416
1677679500000|2023-03-01 14:05:00|10672|10671.4|10670.7|10670.1|10674.1|10673.5|10667.3|10666.7|488
1677679800000|2023-03-01 14:10:00|10670.6|10670|10673.2|10672.6|10674.1|10673.5|10669|10668.4|386
1677680100000|2023-03-01 14:15:00|10673.3|10672.7|10673.4|10672.8|10677.2|10676.6|10671.9|10671.3|468
1677680400000|2023-03-01 14:20:00|10673.5|10672.9|10675.7|10675.1|10677.6|10677|10673.5|10672.9|458
1677680700000|2023-03-01 14:25:00|10675.6|10675|10672.1|10671.5|10675.7|10675.1|10670|10669.1|728
1677681000000|2023-03-01 14:30:00|10672.2|10671.6|10673.2|10672.6|10679.2|10678.6|10672|10671.3|801
1677681300000|2023-03-01 14:35:00|10673.3|10672.7|10679.7|10679.1|10680|10679.4|10670.5|10669.9|735
1677681600000|2023-03-01 14:40:00|10679.8|10679.2|10668.7|10667.4|10679.8|10679.2|10668.3|10667.2|548
1677681900000|2023-03-01 14:45:00|10669.2|10667.5|10678.8|10678.2|10680|10679.4|10669.2|10667.5|741
1677682200000|2023-03-01 14:50:00|10679|10678.4|10668.4|10667.8|10679.8|10679.2|10667.4|10666.8|687
1677682500000|2023-03-01 14:55:00|10668.6|10668|10668|10665.2|10671.2|10670.6|10665.6|10664.4|648
1677682800000|2023-03-01 15:00:00|10671.7|10666.7|10660.2|10659.6|10679.9|10675.1|10657|10656.4|1690
1677683100000|2023-03-01 15:05:00|10660|10659.4|10648.1|10647.5|10661.4|10660.8|10644.7|10644.1|1391
1677683400000|2023-03-01 15:10:00|10648|10647.4|10651.2|10650.3|10655.5|10654.6|10643.9|10643|1183
1677683700000|2023-03-01 15:15:00|10651|10650.1|10652.1|10651.5|10655.2|10654.6|10647.3|10646.7|992
1677684000000|2023-03-01 15:20:00|10652.2|10651.6|10653.8|10653.2|10658.2|10657.6|10650.2|10649.6|926
1677684300000|2023-03-01 15:25:00|10654|10653.4|10647.4|10646.8|10654.8|10654.2|10644.5|10643.9|805
1677684600000|2023-03-01 15:30:00|10647.3|10646.7|10656.1|10655.5|10657.2|10656.6|10645.9|10645.3|892
1677684900000|2023-03-01 15:35:00|10656.2|10655.3|10667.4|10666.8|10671.2|10670.6|10655.8|10655.2|849
1677685200000|2023-03-01 15:40:00|10667.6|10667|10671.2|10670.6|10673.4|10672.8|10666.6|10666|763
1677685500000|2023-03-01 15:45:00|10671.1|10670.5|10669.9|10669.3|10678.8|10678.2|10669.4|10668.8|825
1677685800000|2023-03-01 15:50:00|10670|10669.4|10669.8|10669.2|10677.2|10676.6|10666.8|10666.2|883
1677686100000|2023-03-01 15:55:00|10669.7|10669.1|10672.6|10672|10675.1|10674.5|10666|10665.4|716
1677686400000|2023-03-01 16:00:00|10672.5|10671.9|10660.7|10660.1|10673.3|10672.7|10659.5|10658.9|679
1677686700000|2023-03-01 16:05:00|10660.3|10659.7|10661.6|10661|10666.1|10665.5|10660.2|10659.5|727
1677687000000|2023-03-01 16:10:00|10661.7|10661.1|10664.3|10663.7|10664.8|10664.2|10661.4|10660.8|603
1677687300000|2023-03-01 16:15:00|10664.2|10663.6|10668.6|10668|10668.6|10668|10662.2|10661.6|576
1677687600000|2023-03-01 16:20:00|10668.7|10668.1|10672.2|10671.6|10672.8|10672.2|10663.1|10662.5|528
1677687900000|2023-03-01 16:25:00|10672.1|10671.5|10673.4|10672.8|10675.9|10675.3|10669|10668.4|613
1677688200000|2023-03-01 16:30:00|10673.1|10672.5|10674.1|10673.5|10678.9|10678.3|10672.9|10672.3|522
1677688500000|2023-03-01 16:35:00|10673.7|10673.1|10667.6|10667|10675|10674.4|10665.5|10664.9|516
1677688800000|2023-03-01 16:40:00|10667.5|10666.9|10667.7|10667.1|10671.1|10670.5|10667.5|10666.9|495
1677689100000|2023-03-01 16:45:00|10667.6|10667|10669.3|10668.7|10674.7|10674.1|10665.2|10664.6|620
1677689400000|2023-03-01 16:50:00|10669.2|10668.6|10671.1|10670.5|10676.1|10675.5|10668.6|10668|584
1677689700000|2023-03-01 16:55:00|10671.3|10670.7|10673.6|10673|10677.2|10676.6|10669.6|10669|477
1677690000000|2023-03-01 17:00:00|10673.7|10673.1|10673.1|10672.5|10675.8|10675.2|10671.2|10670.6|446
1677690300000|2023-03-01 17:05:00|10673.4|10672.8|10677.4|10676.8|10678.5|10677.9|10672.2|10671.6|469
1677690600000|2023-03-01 17:10:00|10677.5|10676.9|10675.2|10674.6|10678|10677.4|10672.2|10671.6|498
1677690900000|2023-03-01 17:15:00|10675.3|10674.7|10675.7|10675.1|10678.3|10677.7|10674.1|10673.5|394
1677691200000|2023-03-01 17:20:00|10675.3|10674.7|10673.4|10672.8|10676.9|10676.3|10672.6|10672|518
1677691500000|2023-03-01 17:25:00|10673.5|10672.9|10667.9|10667.3|10674.7|10674.1|10667.1|10666.5|435
1677691800000|2023-03-01 17:30:00|10668|10667.4|10670.2|10669.6|10671.7|10671.1|10667.9|10667.3|324
1677692100000|2023-03-01 17:35:00|10670.4|10669.8|10667.2|10666.6|10671.2|10670.6|10665.7|10665.1|331
1677692400000|2023-03-01 17:40:00|10667.3|10666.7|10668.1|10667.5|10669.1|10668.5|10665.7|10665.1|349
1677692700000|2023-03-01 17:45:00|10668.2|10667.6|10668.2|10667.6|10670|10669.4|10665.7|10665.1|319
1677693000000|2023-03-01 17:50:00|10668.1|10667.5|10669.1|10668.5|10671.1|10670.5|10668.1|10667.5|313
1677693300000|2023-03-01 17:55:00|10669.2|10668.6|10665.6|10665|10669.7|10669.1|10664.7|10664.1|302
1677693600000|2023-03-01 18:00:00|10665.5|10664.9|10663.4|10662.8|10665.5|10664.9|10662.1|10661.5|314
1677693900000|2023-03-01 18:05:00|10663.5|10662.9|10662.9|10662.3|10665.1|10664.5|10662.2|10661.6|282
1677694200000|2023-03-01 18:10:00|10662.8|10662.2|10663.7|10663.1|10664.6|10664|10661.4|10660.8|258
1677694500000|2023-03-01 18:15:00|10663.5|10662.9|10663.1|10662.5|10664|10663.4|10661.9|10661.3|206
1677694800000|2023-03-01 18:20:00|10663|10662.4|10657.1|10656.5|10663|10662.4|10656.5|10655.9|239
1677695100000|2023-03-01 18:25:00|10657.5|10656.9|10657.6|10657|10659.3|10658.7|10656.6|10656|244
1677695400000|2023-03-01 18:30:00|10657.5|10656.9|10656.4|10655.8|10657.6|10657|10654.7|10654.1|202
1677695700000|2023-03-01 18:35:00|10656.3|10655.7|10659.1|10658.5|10660.7|10660.1|10656|10655.4|278
1677696000000|2023-03-01 18:40:00|10659.2|10658.6|10653.1|10652.5|10659.5|10658.9|10653.1|10652.5|227
1677696300000|2023-03-01 18:45:00|10652.8|10652.2|10653.8|10653.2|10654.1|10653.5|10650.3|10649.7|300
1677696600000|2023-03-01 18:50:00|10653.9|10653.3|10653.3|10652.7|10654.8|10654.2|10653|10652.4|190
1677696900000|2023-03-01 18:55:00|10653.2|10652.6|10652.3|10651.7|10653.4|10652.8|10651|10650.4|194
1677697200000|2023-03-01 19:00:00|10652.2|10651.6|10649.6|10649|10652.4|10651.8|10648.9|10648.3|243
1677697500000|2023-03-01 19:05:00|10649.7|10649.1|10650.5|10649.9|10650.8|10650.2|10648.5|10647.9|327
1677697800000|2023-03-01 19:10:00|10650.4|10649.8|10651.2|10650.6|10653.3|10652.7|10650.4|10649.8|339
1677698100000|2023-03-01 19:15:00|10651.1|10650.5|10648.2|10647.6|10651.1|10650.5|10647.3|10646.7|254
1677698400000|2023-03-01 19:20:00|10648.3|10647.7|10649.2|10648.6|10649.9|10649.3|10647.5|10646.9|213
1677698700000|2023-03-01 19:25:00|10648.8|10648.2|10649.8|10649.2|10650.8|10650.2|10648.4|10647.8|294
1677699000000|2023-03-01 19:30:00|10649.5|10648.9|10648.7|10648.1|10650.3|10649.7|10646.7|10646.1|259
1677699300000|2023-03-01 19:35:00|10648.6|10648|10649.7|10649.1|10650.2|10649.6|10647.8|10647.2|211
1677699600000|2023-03-01 19:40:00|10649.6|10649|10652.8|10652.2|10653.4|10652.8|10648.8|10648.2|275
1677699900000|2023-03-01 19:45:00|10652.7|10652.1|10653.7|10653.1|10654|10653.4|10652.5|10651.9|219
1677700200000|2023-03-01 19:50:00|10653.6|10653|10656.3|10655.7|10657.7|10657.1|10653|10652.4|210
1677700500000|2023-03-01 19:55:00|10656.2|10655.6|10657.5|10656.9|10659.3|10658.7|10656.1|10655.5|269
1677700800000|2023-03-01 20:00:00|10658|10657.4|10657.2|10656.6|10659.3|10658.7|10656.7|10656.1|369
1677701100000|2023-03-01 20:05:00|10657.3|10656.7|10659.7|10659.1|10659.9|10659.3|10656.9|10656.3|227
1677701400000|2023-03-01 20:10:00|10659.8|10659.2|10661.3|10660.7|10662.1|10661.5|10659.3|10658.7|239
1677701700000|2023-03-01 20:15:00|10661.5|10660.9|10662.2|10661.6|10662.3|10661.7|10659|10658.4|240
1677702000000|2023-03-01 20:20:00|10662.3|10661.7|10661.4|10660.8|10663.2|10662.6|10660.7|10660.1|224
1677702300000|2023-03-01 20:25:00|10661.5|10660.9|10661.4|10660.8|10663|10662.4|10660.9|10660.3|219
1677702600000|2023-03-01 20:30:00|10661|10660.4|10661.3|10660.7|10661.8|10661.2|10660|10659.4|197
1677702900000|2023-03-01 20:35:00|10661.4|10660.8|10660.7|10660.1|10661.7|10661.1|10659.9|10659.3|190
1677703200000|2023-03-01 20:40:00|10660.6|10660|10662.4|10661.8|10662.9|10662.3|10660.6|10660|268
1677703500000|2023-03-01 20:45:00|10662.5|10661.9|10662.2|10661.6|10663.1|10662.5|10660.7|10660.1|270
1677703800000|2023-03-01 20:50:00|10662.4|10661.8|10662.8|10662.2|10664.4|10663.8|10661.4|10660.8|291
1677704100000|2023-03-01 20:55:00|10662.9|10662.3|10665.3|10664.7|10666.2|10665.6|10662.3|10661.7|265
1677704400000|2023-03-01 21:00:00|10665.1|10664.5|10665.5|10664.9|10666.8|10666.2|10665|10664.4|157
1677704700000|2023-03-01 21:05:00|10665.6|10665|10666.1|10665.5|10666.1|10665.5|10665.4|10664.8|126
1677705000000|2023-03-01 21:10:00|10666.2|10665.6|10666.1|10665.5|10666.4|10665.8|10665.8|10665.2|88
1677705300000|2023-03-01 21:15:00|10666.3|10665.7|10667.5|10666.9|10667.5|10666.9|10666|10665.4|77
1677705600000|2023-03-01 21:20:00|10667.4|10666.8|10667.7|10667.1|10667.8|10667.2|10667|10666.4|94
1677705900000|2023-03-01 21:25:00|10667.8|10667.2|10668.4|10667.8|10668.8|10668.2|10667.5|10666.9|81
1677706200000|2023-03-01 21:30:00|10668.5|10667.9|10669.5|10668.9|10670.1|10669.5|10668.5|10667.9|107
1677706500000|2023-03-01 21:35:00|10669.4|10668.8|10668.9|10668.3|10669.5|10668.9|10668.4|10667.8|128
1677706800000|2023-03-01 21:40:00|10668.8|10668.2|10671.2|10670.6|10671.3|10670.7|10668.7|10668.1|44
1677707100000|2023-03-01 21:45:00|10671.1|10670.5|10670.3|10669.7|10671.5|10670.8|10670.2|10669.5|94
1677707400000|2023-03-01 21:50:00|10670.2|10669.6|10669.8|10668.9|10671.8|10671.1|10669.8|10668.9|181
1677707700000|2023-03-01 21:55:00|10669.7|10668.8|10670.7|10666.8|10670.7|10669.6|10669|10666.3|159
1677708000000|2023-03-01 22:00:00|10671.5|10665.5|10671.5|10665.5|10671.9|10666.1|10671|10665|33
1677708300000|2023-03-01 22:05:00|10671|10666.1|10670.1|10664.9|10671|10666.2|10670|10664.3|33
1677708600000|2023-03-01 22:10:00|10669.7|10665|10669.7|10665.1|10669.8|10665.2|10669.6|10664.9|825
1677708900000|2023-03-01 22:15:00|10669.8|10664.9|10670.2|10664.8|10670.4|10665.1|10669.7|10664.6|709
1677709200000|2023-03-01 22:20:00|10670.1|10664.7|10669.4|10665.9|10670.2|10666.1|10669.4|10664.4|592
1677709500000|2023-03-01 22:25:00|10669.5|10666.1|10669.6|10666.4|10670|10667.1|10669.4|10665.8|449
1677709800000|2023-03-01 22:30:00|10669.7|10666.1|10669.3|10663.9|10670.7|10667.9|10669.2|10663.5|133
1677710100000|2023-03-01 22:35:00|10669.4|10663.8|10670.6|10667.6|10670.8|10667.9|10668.6|10663.4|453
1677710400000|2023-03-01 22:40:00|10670.7|10667.5|10670.3|10666.6|10671.7|10668.9|10670|10665.8|178
1677710700000|2023-03-01 22:45:00|10670.4|10666.7|10670.7|10667.4|10670.8|10667.4|10670.1|10666.4|155
1677711000000|2023-03-01 22:50:00|10670.8|10667.3|10671.1|10667.9|10671.1|10667.9|10670.3|10667.2|64
1677711300000|2023-03-01 22:55:00|10671.2|10667.8|10670.9|10667.3|10671.2|10667.8|10670.6|10667.1|78
1677711600000|2023-03-01 23:00:00|10671.1|10667.2|10670.7|10669.2|10673.7|10671.8|10670.7|10666.9|110
1677711900000|2023-03-01 23:05:00|10670.6|10669.3|10670.1|10668.9|10671|10670|10669.7|10668.5|76
1677712200000|2023-03-01 23:10:00|10670|10669|10668.4|10667.1|10670.1|10669.1|10668|10666.9|162
1677712500000|2023-03-01 23:15:00|10668.5|10667.2|10666.8|10665.9|10669.3|10668.3|10666.5|10665.6|146
1677712800000|2023-03-01 23:20:00|10667.2|10666.3|10668.3|10667.4|10670.5|10669.6|10667.1|10666.2|150
1677713100000|2023-03-01 23:25:00|10668.2|10667.3|10669.2|10668.3|10669.7|10668.8|10668|10667.1|87
1677713400000|2023-03-01 23:30:00|10669|10668.1|10668.8|10667.9|10669.6|10668.7|10668.5|10667.6|102
1677713700000|2023-03-01 23:35:00|10668.7|10667.8|10668.7|10667.8|10668.9|10668|10668.3|10667.4|54
1677714000000|2023-03-01 23:40:00|10668.8|10667.9|10670.2|10669.3|10670.2|10669.3|10668.6|10667.7|55
1677714300000|2023-03-01 23:45:00|10670.1|10669.2|10668.9|10668|10671|10670.1|10668.9|10668|68
1677714600000|2023-03-01 23:50:00|10668.8|10667.9|10669.3|10668.4|10670.2|10669.3|10668.3|10667.4|107
1677714900000|2023-03-01 23:55:00|10669.2|10668.3|10669.2|10668.3|10669.6|10669|10668.8|10668|95
1677715200000|2023-03-02 00:00:00|10669.1|10668.2|10665.8|10664.9|10669.4|10668.7|10664.1|10663.5|201
1677715500000|2023-03-02 00:05:00|10665.6|10665|10666.2|10665.6|10666.4|10665.8|10664.5|10663.9|189
1677715800000|2023-03-02 00:10:00|10666.1|10665.5|10668|10667.4|10668.2|10667.6|10666.1|10665.5|163
1677716100000|2023-03-02 00:15:00|10667.9|10667.3|10670.2|10669.6|10671.8|10671.2|10667.8|10667.2|163
1677716400000|2023-03-02 00:20:00|10670.7|10670.1|10671.8|10671.2|10673.2|10672.6|10670.6|10670|175
1677716700000|2023-03-02 00:25:00|10672|10671.4|10669.3|10668.7|10672.1|10671.5|10668.8|10668.2|180
1677717000000|2023-03-02 00:30:00|10669.4|10668.8|10669.2|10668.6|10669.7|10669.1|10668.4|10667.8|101
1677717300000|2023-03-02 00:35:00|10669.1|10668.5|10666.8|10666.2|10669.3|10668.7|10666.8|10666.2|168
1677717600000|2023-03-02 00:40:00|10666.9|10666.3|10667.2|10666.6|10667.3|10666.7|10666.1|10665.5|121
1677717900000|2023-03-02 00:45:00|10666.9|10666.3|10665.6|10665|10666.9|10666.3|10664.8|10664.2|147
1677718200000|2023-03-02 00:50:00|10665.3|10664.7|10664.7|10664.1|10666.7|10666.1|10664.2|10663.6|237
1677718500000|2023-03-02 00:55:00|10664.6|10664|10660.8|10660.2|10664.6|10664|10658.8|10658.2|386
1677718800000|2023-03-02 01:00:00|10660.7|10660.1|10659.7|10659.1|10662.3|10661.7|10658.9|10658.3|318
1677719100000|2023-03-02 01:05:00|10659.9|10659.3|10657.7|10657.1|10660.3|10659.7|10656.6|10656|241
1677719400000|2023-03-02 01:10:00|10657.8|10657.2|10659.8|10658.9|10661.3|10660.7|10657.6|10657|229
1677719700000|2023-03-02 01:15:00|10659.7|10658.8|10660.2|10659.6|10661.1|10660.3|10657.1|10656.5|303
1677720000000|2023-03-02 01:20:00|10660.3|10659.7|10659.1|10658.5|10660.6|10660|10657.8|10657.2|224
1677720300000|2023-03-02 01:25:00|10659|10658.4|10659|10658.4|10660.1|10659.5|10658.7|10658.1|127
1677720600000|2023-03-02 01:30:00|10658.9|10658.3|10657.3|10656.7|10659.7|10659.1|10655.5|10654.9|278
1677720900000|2023-03-02 01:35:00|10657.2|10656.6|10651.2|10650.6|10658.6|10658|10650.8|10650.2|327
1677721200000|2023-03-02 01:40:00|10651.4|10650.8|10648|10647.4|10652.3|10651.4|10647|10646.4|548
1677721500000|2023-03-02 01:45:00|10648.1|10647.5|10650.6|10650|10651.1|10650.5|10647.2|10646.4|369
1677721800000|2023-03-02 01:50:00|10650.7|10650.1|10651.8|10651.2|10652.9|10652.3|10649.9|10649.3|332
1677722100000|2023-03-02 01:55:00|10651.9|10651.3|10651.8|10651.2|10653|10652.4|10650.3|10649.7|255
1677722400000|2023-03-02 02:00:00|10651.9|10651.3|10653.8|10653.2|10653.8|10653.2|10650.7|10650.1|258
1677722700000|2023-03-02 02:05:00|10653.9|10653.3|10651.2|10650.6|10655.5|10654.7|10650.7|10650.1|307
1677723000000|2023-03-02 02:10:00|10651.3|10650.7|10652.2|10651.6|10653.7|10653.1|10650.4|10649.8|185
1677723300000|2023-03-02 02:15:00|10652.1|10651.5|10653.2|10652.6|10653.8|10653.2|10651.7|10651.1|156
1677723600000|2023-03-02 02:20:00|10653.1|10652.5|10653.2|10652.6|10654.1|10653.5|10652.1|10651.5|169
1677723900000|2023-03-02 02:25:00|10653.1|10652.5|10657.1|10656.5|10657.2|10656.6|10653|10652.4|177
1677724200000|2023-03-02 02:30:00|10657.2|10656.6|10654.6|10654|10657.2|10656.6|10653.3|10652.7|192
1677724500000|2023-03-02 02:35:00|10654.7|10654.1|10651.7|10651.1|10654.8|10654.2|10651.5|10650.9|240
1677724800000|2023-03-02 02:40:00|10651.5|10650.9|10650.8|10650.2|10654.3|10653.7|10649.9|10649.3|213
1677725100000|2023-03-02 02:45:00|10650.7|10650.1|10650|10649.4|10652.3|10651.7|10649.1|10648.5|196
1677725400000|2023-03-02 02:50:00|10650.1|10649.5|10651.8|10651.2|10652.1|10651.5|10649.2|10648.6|228
1677725700000|2023-03-02 02:55:00|10652.3|10651.7|10656|10655.4|10656.5|10655.9|10652.1|10651.5|261
1677726000000|2023-03-02 03:00:00|10656.2|10655.6|10653.9|10653.3|10656.2|10655.6|10653|10652.4|245
1677726300000|2023-03-02 03:05:00|10654|10653.4|10650.2|10649.6|10654.2|10653.6|10649.6|10649|220
1677726600000|2023-03-02 03:10:00|10650.3|10649.7|10650.5|10649.9|10650.6|10650|10647|10646.4|207
1677726900000|2023-03-02 03:15:00|10650.4|10649.8|10651.1|10650.5|10652.1|10651.5|10649.4|10648.8|168
1677727200000|2023-03-02 03:20:00|10651.4|10650.8|10649.9|10649.3|10651.4|10650.8|10649.5|10648.9|151
1677727500000|2023-03-02 03:25:00|10650|10649.4|10650.1|10649.5|10650.6|10650|10648.5|10647.9|143
1677727800000|2023-03-02 03:30:00|10650|10649.4|10649.2|10648.3|10650.5|10649.9|10648.6|10648|110
1677728100000|2023-03-02 03:35:00|10648.9|10648.4|10648.2|10647.6|10649.1|10648.5|10645.1|10644.5|203
1677728400000|2023-03-02 03:40:00|10648.4|10647.8|10647.6|10647|10648.5|10647.9|10646.5|10645.9|117
1677728700000|2023-03-02 03:45:00|10647.7|10647.1|10645.6|10645|10647.9|10647.3|10645.4|10644.8|153
1677729000000|2023-03-02 03:50:00|10645.9|10645.3|10647.1|10646.5|10647.5|10646.9|10645.6|10645|177
1677729300000|2023-03-02 03:55:00|10647.5|10646.9|10646.1|10645.5|10647.5|10646.9|10646|10645.4|92
1677729600000|2023-03-02 04:00:00|10646.4|10645.8|10646.1|10645.5|10646.9|10646.3|10646|10645.4|126
1677729900000|2023-03-02 04:05:00|10646.5|10645.9|10649.1|10648.5|10649.3|10648.6|10645.8|10645.2|81
1677730200000|2023-03-02 04:10:00|10649|10648.4|10649.1|10648.5|10649.3|10648.7|10648.6|10648|72
1677730500000|2023-03-02 04:15:00|10649.2|10648.6|10650.1|10649.5|10650.1|10649.5|10648|10647.4|105
1677730800000|2023-03-02 04:20:00|10650|10649.4|10648.5|10647.9|10650.1|10649.5|10648.4|10647.8|142
1677731100000|2023-03-02 04:25:00|10648.6|10648|10648.7|10648.1|10649.7|10649.1|10648.4|10647.8|122
1677731400000|2023-03-02 04:30:00|10648.6|10648|10648.9|10648.3|10649.3|10648.7|10647.3|10646.7|97
1677731700000|2023-03-02 04:35:00|10649|10648.4|10648.2|10647.6|10650|10649.4|10648.2|10647.6|118
1677732000000|2023-03-02 04:40:00|10648.1|10647.5|10648.6|10648|10648.6|10648|10647.1|10646.5|118
1677732300000|2023-03-02 04:45:00|10648.5|10647.9|10649.6|10649|10650.1|10649.5|10648.4|10647.8|100
1677732600000|2023-03-02 04:50:00|10649.5|10648.9|10649.6|10649|10650|10649.4|10648.5|10647.9|105
1677732900000|2023-03-02 04:55:00|10649.7|10649.1|10648.5|10647.9|10651.1|10650.5|10648.2|10647.6|141
1677733200000|2023-03-02 05:00:00|10648.4|10647.8|10647.7|10647.1|10649.1|10648.5|10647.6|10647|167
1677733500000|2023-03-02 05:05:00|10647.6|10647|10648.1|10647.5|10648.1|10647.5|10645.8|10645.2|126
1677733800000|2023-03-02 05:10:00|10648.2|10647.6|10645.8|10645.2|10648.7|10648.1|10645.7|10645.1|94
1677734100000|2023-03-02 05:15:00|10646.1|10645.5|10645.7|10645.1|10647.1|10646.5|10645.7|10645.1|148
1677734400000|2023-03-02 05:20:00|10646|10645.4|10645.6|10645|10646.8|10646.2|10645.2|10644.6|146
1677734700000|2023-03-02 05:25:00|10645.5|10644.9|10643.8|10643.2|10645.5|10644.9|10643.4|10642.8|182
1677735000000|2023-03-02 05:30:00|10643.7|10643.1|10645.2|10644.6|10645.6|10645|10643.1|10642.5|186
1677735300000|2023-03-02 05:35:00|10645.1|10644.5|10640.6|10640|10645.1|10644.5|10640.4|10639.8|165
1677735600000|2023-03-02 05:40:00|10640.5|10639.9|10641.7|10641.1|10642.7|10642.1|10640.5|10639.9|115
1677735900000|2023-03-02 05:45:00|10641.6|10641|10639|10638.4|10641.7|10641.1|10638.7|10638.1|132
1677736200000|2023-03-02 05:50:00|10638.7|10638.1|10639.1|10638.5|10640.6|10640|10637.6|10637|192
1677736500000|2023-03-02 05:55:00|10639.4|10638.8|10641.6|10641|10641.6|10641|10639.2|10638.6|249
1677736800000|2023-03-02 06:00:00|10641.8|10641.2|10638.8|10638.2|10642.3|10641.7|10638.4|10637.8|180
1677737100000|2023-03-02 06:05:00|10638.7|10638.1|10636.2|10635.6|10639.7|10639.1|10636.2|10635.6|209
1677737400000|2023-03-02 06:10:00|10636.1|10635.5|10635.8|10635.2|10637.6|10637|10635.7|10635.1|192
1677737700000|2023-03-02 06:15:00|10635.9|10635.3|10639.8|10639.2|10640.1|10639.5|10635.8|10635.2|150
1677738000000|2023-03-02 06:20:00|10639.9|10639.3|10638|10637.4|10640.1|10639.5|10637.1|10636.5|219
1677738300000|2023-03-02 06:25:00|10637.8|10637.2|10639.6|10639|10641.1|10640.5|10637.3|10636.7|218
1677738600000|2023-03-02 06:30:00|10639.4|10638.8|10640.7|10640.1|10641|10640.4|10638.9|10638.3|229
1677738900000|2023-03-02 06:35:00|10640.6|10640|10640.8|10640.2|10641.4|10640.8|10639.5|10638.9|183
1677739200000|2023-03-02 06:40:00|10640.7|10640.1|10642.7|10642.1|10644|10643.4|10640.7|10640.1|193
1677739500000|2023-03-02 06:45:00|10642.8|10642.2|10640|10639.4|10643.8|10643.2|10639.9|10639.3|234
1677739800000|2023-03-02 06:50:00|10639.9|10639.3|10640.3|10639.7|10641.2|10640.6|10637.2|10636.6|265
1677740100000|2023-03-02 06:55:00|10640.4|10639.8|10639.7|10639.1|10642.2|10641.6|10638.6|10638|298
1677740400000|2023-03-02 07:00:00|10639.9|10639.3|10641.1|10640.5|10644.1|10643.5|10638.7|10638.1|342
1677740700000|2023-03-02 07:05:00|10641.2|10640.6|10644.3|10643.7|10645.1|10644.5|10641|10640.4|303
1677741000000|2023-03-02 07:10:00|10644.2|10643.6|10638.9|10638.3|10644.6|10644|10638.2|10637.6|421
1677741300000|2023-03-02 07:15:00|10638.8|10638.2|10638.7|10638.1|10640.1|10639.5|10636|10635.4|439
1677741600000|2023-03-02 07:20:00|10638.6|10638|10637.1|10636.5|10640|10639.4|10636.6|10636|259
1677741900000|2023-03-02 07:25:00|10637.5|10636.9|10637.1|10636.5|10637.6|10637|10633|10632.1|494
1677742200000|2023-03-02 07:30:00|10637.2|10636.6|10637.4|10636.8|10640.5|10639.9|10636.6|10636|481
1677742500000|2023-03-02 07:35:00|10637.5|10636.9|10637.6|10637|10638.1|10637.5|10635|10634.4|265
1677742800000|2023-03-02 07:40:00|10637.5|10636.9|10634|10633.4|10637.5|10636.9|10632.6|10632|247
1677743100000|2023-03-02 07:45:00|10634.3|10633.7|10639.1|10638.5|10639.7|10639.1|10633|10632.4|285
1677743400000|2023-03-02 07:50:00|10639|10638.4|10641|10640.4|10641.6|10641|10637.5|10636.9|350
1677743700000|2023-03-02 07:55:00|10640.9|10640.3|10636.7|10636.1|10640.9|10640.3|10635.6|10635|260
1677744000000|2023-03-02 08:00:00|10636.8|10636.2|10632.5|10631.9|10637.7|10637.1|10631.5|10630.9|628
1677744300000|2023-03-02 08:05:00|10632.6|10632|10628.1|10627.5|10633.1|10632.5|10628.1|10627.5|462
1677744600000|2023-03-02 08:10:00|10627.7|10627.1|10628.6|10628|10633.2|10632.4|10626.5|10625.9|447
1677744900000|2023-03-02 08:15:00|10628.7|10628.1|10630.7|10630.1|10631.7|10631.1|10628.2|10627.6|409
1677745200000|2023-03-02 08:20:00|10630.5|10629.9|10633.3|10632.7|10634|10633.4|10629.1|10628.5|443
1677745500000|2023-03-02 08:25:00|10633.2|10632.6|10629.4|10628.8|10635.2|10634.6|10629.4|10628.8|342
1677745800000|2023-03-02 08:30:00|10629.3|10628.7|10633.7|10633.1|10634.4|10633.8|10629.3|10628.7|457
1677746100000|2023-03-02 08:35:00|10633.6|10633|10631.3|10630.7|10633.6|10633|10630.9|10630.3|404
1677746400000|2023-03-02 08:40:00|10631.4|10630.8|10635.9|10635.3|10636|10635.4|10626.9|10626.3|786
1677746700000|2023-03-02 08:45:00|10636|10635.4|10635.9|10635.3|10636.5|10635.9|10633.2|10632.5|532
1677747000000|2023-03-02 08:50:00|10636.1|10635.5|10638.1|10637.5|10638.8|10638.2|10634.2|10633.6|437
1677747300000|2023-03-02 08:55:00|10638.2|10637.6|10639.1|10638.2|10639.4|10638.7|10636|10635.4|538
1677747600000|2023-03-02 09:00:00|10639|10638.1|10637.7|10637.1|10640.3|10639.7|10635.8|10635.2|499
1677747900000|2023-03-02 09:05:00|10637.6|10637|10640.4|10639.8|10642.2|10641.6|10635.8|10635.2|532
1677748200000|2023-03-02 09:10:00|10640.8|10640.2|10640.9|10640.3|10641.6|10641|10637.5|10636.9|421
1677748500000|2023-03-02 09:15:00|10641|10640.4|10639.1|10638.5|10643.3|10642.7|10638.8|10638.2|418
1677748800000|2023-03-02 09:20:00|10639.2|10638.6|10629.9|10629.3|10639.9|10639.3|10629.8|10629.2|332
1677749100000|2023-03-02 09:25:00|10630|10629.4|10630.9|10630.3|10632.1|10631.5|10628|10627.4|445
1677749400000|2023-03-02 09:30:00|10631.1|10630.5|10632.2|10631.6|10634.9|10634.3|10630.2|10629.6|368
1677749700000|2023-03-02 09:35:00|10632.1|10631.5|10628.6|10628|10632.9|10632.2|10628.5|10627.9|345
1677750000000|2023-03-02 09:40:00|10628.5|10627.9|10628.1|10627.5|10630.9|10630.3|10626.3|10625.7|386
1677750300000|2023-03-02 09:45:00|10628.2|10627.6|10630.3|10629.7|10630.4|10629.8|10627.4|10626.8|294
1677750600000|2023-03-02 09:50:00|10630.2|10629.6|10627.5|10626.9|10630.7|10630.1|10626.7|10626.1|297
1677750900000|2023-03-02 09:55:00|10627.1|10626.5|10625.3|10623.7|10627.1|10626.5|10619.5|10618.9|491
1677751200000|2023-03-02 10:00:00|10625.4|10623.8|10625.8|10624.9|10632.6|10630.9|10619.5|10618.9|888
1677751500000|2023-03-02 10:05:00|10626|10625.1|10623.5|10622.9|10628|10627.4|10619.9|10619.3|590
1677751800000|2023-03-02 10:10:00|10623.4|10622.8|10625.5|10624.9|10627.4|10626.8|10620.5|10619.9|464
1677752100000|2023-03-02 10:15:00|10625.4|10624.8|10620.9|10620.3|10627.2|10626.6|10620.5|10619.9|347
1677752400000|2023-03-02 10:20:00|10620.8|10620.2|10626|10625.4|10626.7|10626.1|10619.5|10618.9|427
1677752700000|2023-03-02 10:25:00|10625.9|10625.3|10626.8|10626.2|10629|10628.4|10624|10623.1|419
1677753000000|2023-03-02 10:30:00|10626.9|10626.3|10625.9|10625.3|10629.1|10628.5|10625.5|10624.9|363
1677753300000|2023-03-02 10:35:00|10626|10625.4|10623.6|10623|10626.5|10625.9|10623.4|10622.8|288
1677753600000|2023-03-02 10:40:00|10623.7|10623.1|10621.4|10620.8|10624.4|10623.8|10620.2|10619.6|324
1677753900000|2023-03-02 10:45:00|10621.3|10620.7|10619.8|10619.2|10622.2|10621.6|10618.6|10618|335
1677754200000|2023-03-02 10:50:00|10619.5|10618.9|10618.5|10617.9|10620.4|10619.8|10617.1|10616.2|383
1677754500000|2023-03-02 10:55:00|10618.8|10618.2|10614.3|10613.7|10620.6|10620|10613.2|10612.6|324
1677754800000|2023-03-02 11:00:00|10614.4|10613.8|10618.6|10618|10621|10620.4|10614|10613.4|465
1677755100000|2023-03-02 11:05:00|10618.4|10617.8|10625.2|10624.6|10627.1|10626.5|10618|10617.4|429
1677755400000|2023-03-02 11:10:00|10625.1|10624.5|10622.4|10621.8|10625.5|10624.9|10621.3|10620.7|381
1677755700000|2023-03-02 11:15:00|10622.8|10622.2|10623.2|10622.6|10626.7|10626.1|10622.8|10622.2|333
1677756000000|2023-03-02 11:20:00|10623.3|10622.7|10622.4|10621.8|10624.9|10624.3|10620.8|10620.2|318
1677756300000|2023-03-02 11:25:00|10622.3|10621.7|10621.4|10620.8|10622.9|10622.3|10619.4|10618.8|358
1677756600000|2023-03-02 11:30:00|10621.3|10620.7|10624.3|10623.7|10625.6|10625|10621.1|10620.5|248
1677756900000|2023-03-02 11:35:00|10624.5|10623.9|10630.5|10629.9|10630.9|10630.3|10623.6|10623|388
1677757200000|2023-03-02 11:40:00|10630.4|10629.8|10629.4|10628.8|10630.5|10629.9|10627.9|10627.3|251
1677757500000|2023-03-02 11:45:00|10629.3|10628.7|10628.7|10628.1|10630.6|10630|10626.6|10626|265
1677757800000|2023-03-02 11:50:00|10628.6|10628|10629.1|10628.5|10630|10629.4|10627.8|10627.2|228
1677758100000|2023-03-02 11:55:00|10629|10628.4|10625.3|10624.7|10629|10628.4|10624.3|10623.7|304
1677758400000|2023-03-02 12:00:00|10625.5|10624.9|10626|10625.4|10627.1|10626.5|10623.6|10623|397
1677758700000|2023-03-02 12:05:00|10625.9|10625.3|10623.5|10622.9|10626|10625.4|10622.3|10621.7|326
1677759000000|2023-03-02 12:10:00|10623.3|10622.7|10628.1|10627.5|10628.1|10627.5|10621.2|10620.6|298
1677759300000|2023-03-02 12:15:00|10628.2|10627.6|10631|10630.4|10631.1|10630.5|10627.2|10626.6|238
1677759600000|2023-03-02 12:20:00|10631.1|10630.5|10628.7|10628.1|10631.4|10630.8|10628.6|10628|293
1677759900000|2023-03-02 12:25:00|10628.9|10628.3|10624.7|10623.8|10629.4|10628.8|10624.5|10623.8|290
1677760200000|2023-03-02 12:30:00|10624.5|10623.6|10622.6|10622|10625.9|10625.3|10620.9|10620.3|469
1677760500000|2023-03-02 12:35:00|10622.7|10622.1|10622|10621.4|10624.3|10623.7|10620.6|10620|399
1677760800000|2023-03-02 12:40:00|10622.1|10621.5|10615.2|10614.6|10624.4|10623.8|10614.8|10614.2|470
1677761100000|2023-03-02 12:45:00|10615.4|10614.8|10610.1|10609.5|10615.4|10614.8|10609.5|10608.9|491
1677761400000|2023-03-02 12:50:00|10610.2|10609.6|10606.3|10605.7|10610.9|10610.3|10606.2|10605.6|583
1677761700000|2023-03-02 12:55:00|10606.4|10605.8|10606.3|10605.7|10608.1|10607.5|10604.9|10604.3|399
1677762000000|2023-03-02 13:00:00|10606.2|10605.6|10606.5|10605.9|10610.2|10609.6|10605.2|10604.6|653
1677762300000|2023-03-02 13:05:00|10606.4|10605.8|10608.5|10607.9|10610.2|10609.6|10602.9|10602.3|575
1677762600000|2023-03-02 13:10:00|10608.6|10608|10605.4|10604.8|10608.8|10608.2|10604.3|10603.7|447
1677762900000|2023-03-02 13:15:00|10604.7|10604.1|10604.7|10604.1|10605.9|10605.3|10601.6|10601|477
1677763200000|2023-03-02 13:20:00|10604.8|10604.2|10604.9|10604.3|10608|10607.4|10603.1|10602.5|521
1677763500000|2023-03-02 13:25:00|10605|10604.4|10607.9|10606.4|10608.5|10607.6|10604.8|10604.2|425
1677763800000|2023-03-02 13:30:00|10607.8|10605|10591.9|10591.3|10607.8|10605.2|10589|10588.1|1323
1677764100000|2023-03-02 13:35:00|10591.8|10591.2|10594.5|10593.9|10596.1|10595.5|10590.1|10589.5|915
1677764400000|2023-03-02 13:40:00|10594.4|10593.8|10596.5|10595.9|10599.6|10599|10592.1|10591.5|737
1677764700000|2023-03-02 13:45:00|10596.8|10596.2|10592.5|10591.9|10598.1|10597.5|10590.8|10590.2|639
1677765000000|2023-03-02 13:50:00|10592.4|10591.8|10585.3|10584.7|10593.5|10592.9|10582.2|10581.6|768
1677765300000|2023-03-02 13:55:00|10585.2|10584.6|10586.3|10585.7|10588.3|10587.7|10582.4|10581.8|610
1677765600000|2023-03-02 14:00:00|10586.4|10585.8|10595.5|10594.9|10596.2|10595.6|10586|10585.4|690
1677765900000|2023-03-02 14:05:00|10595.6|10595|10595.9|10595.3|10596.1|10595.5|10591.2|10590.6|606
1677766200000|2023-03-02 14:10:00|10595.8|10595.2|10597.6|10597|10600|10599.4|10595.2|10594.6|514
1677766500000|2023-03-02 14:15:00|10597.4|10596.8|10598.1|10597.5|10604.6|10604|10596.5|10595.9|549
1677766800000|2023-03-02 14:20:00|10597.9|10597.3|10598.9|10598.3|10600.6|10600|10596.5|10595.9|484
1677767100000|2023-03-02 14:25:00|10598.8|10598.2|10598|10597.4|10599.5|10598.9|10594.8|10594.2|521
1677767400000|2023-03-02 14:30:00|10597.9|10597.3|10602.9|10602.3|10603.7|10603.1|10596.5|10595.9|862
1677767700000|2023-03-02 14:35:00|10603|10602.4|10597.9|10597.3|10603.1|10602.5|10594.8|10594.2|889
1677768000000|2023-03-02 14:40:00|10597.6|10597|10594.4|10593.8|10600.6|10600|10593.8|10593.2|877
1677768300000|2023-03-02 14:45:00|10594.3|10593.7|10595.9|10595.3|10597.9|10597.3|10591.5|10590.9|739
1677768600000|2023-03-02 14:50:00|10595.8|10595.2|10603|10602.4|10607.8|10607.2|10595.2|10594.6|883
1677768900000|2023-03-02 14:55:00|10603.1|10602.5|10599.5|10598.9|10606|10605.4|10598.1|10597.5|769
1677769200000|2023-03-02 15:00:00|10599.8|10599.2|10606.4|10605.8|10608.3|10607.7|10599.8|10599.2|829
1677769500000|2023-03-02 15:05:00|10606.6|10606|10604.5|10603.6|10607|10606.4|10599.4|10598.8|729
1677769800000|2023-03-02 15:10:00|10604.7|10603.8|10606.1|10605.5|10607.5|10606.9|10603.5|10602.7|614
1677770100000|2023-03-02 15:15:00|10606|10605.4|10599.6|10599|10609.5|10608.9|10598.1|10597.5|626
1677770400000|2023-03-02 15:20:00|10599.5|10598.9|10598.1|10597.5|10599.6|10599|10594|10593.4|692
1677770700000|2023-03-02 15:25:00|10598.2|10597.6|10602.5|10601.9|10604|10603.4|10594.9|10594.3|593
1677771000000|2023-03-02 15:30:00|10602.7|10602.1|10605.9|10605.3|10607.2|10606.6|10600.9|10600.3|575
1677771300000|2023-03-02 15:35:00|10605.8|10605.2|10603.2|10602.6|10608|10607.4|10601.4|10600.8|526
1677771600000|2023-03-02 15:40:00|10603.1|10602.5|10602.6|10602|10604|10603.4|10600.5|10599.9|582
1677771900000|2023-03-02 15:45:00|10602.8|10602.2|10608|10607.4|10609.4|10608.8|10600.5|10599.9|638
1677772200000|2023-03-02 15:50:00|10607.9|10607.3|10612.6|10612|10614.3|10613.7|10607.9|10607.3|832
1677772500000|2023-03-02 15:55:00|10612.4|10611.8|10608.9|10608.3|10615|10614.4|10608.8|10608.2|567
1677772800000|2023-03-02 16:00:00|10609|10608.4|10609.4|10608.8|10612.5|10611.9|10608.4|10607.8|631
1677773100000|2023-03-02 16:05:00|10609.5|10608.9|10607.8|10607.2|10613.2|10612.6|10607.8|10607.2|545
1677773400000|2023-03-02 16:10:00|10607.5|10606.9|10601.4|10600.8|10608.4|10607.8|10601|10600.4|472
1677773700000|2023-03-02 16:15:00|10601.7|10601.1|10606.7|10606.1|10607.6|10607|10601.7|10601.1|512
1677774000000|2023-03-02 16:20:00|10606.8|10606.2|10605.3|10604.7|10607.4|10606.8|10604.2|10603.6|419
1677774300000|2023-03-02 16:25:00|10605.2|10604.6|10597.3|10596.7|10605.9|10605.3|10597.3|10596.7|445
1677774600000|2023-03-02 16:30:00|10597.2|10596.6|10599|10598.4|10601.3|10600.7|10596.8|10596.2|393
1677774900000|2023-03-02 16:35:00|10598.8|10598.2|10597|10596.4|10598.8|10598.2|10596|10595.4|296
1677775200000|2023-03-02 16:40:00|10596.9|10596.3|10598|10597.4|10599.6|10599|10596.8|10596.2|311
1677775500000|2023-03-02 16:45:00|10598.2|10597.6|10594.6|10594|10599|10598.4|10594.5|10593.9|352
1677775800000|2023-03-02 16:50:00|10595.2|10594.6|10593.9|10593.3|10596.2|10595.6|10593.5|10592.9|273
1677776100000|2023-03-02 16:55:00|10594.3|10593.7|10594.3|10593.7|10595.6|10595|10592.7|10592.1|268
1677776400000|2023-03-02 17:00:00|10594.6|10594|10592.3|10591.7|10595.4|10594.8|10591.5|10590.9|332
1677776700000|2023-03-02 17:05:00|10592.2|10591.6|10592.3|10591.7|10593.2|10592.6|10591.6|10591|207
1677777000000|2023-03-02 17:10:00|10592.4|10591.8|10590.8|10590.2|10593.3|10592.7|10588.5|10587.9|304
1677777300000|2023-03-02 17:15:00|10590|10589.4|10586.7|10586.1|10590.8|10590.2|10585.3|10584.7|368
1677777600000|2023-03-02 17:20:00|10586.8|10586.2|10589.5|10588.9|10589.9|10589.3|10585.9|10585.3|362
1677777900000|2023-03-02 17:25:00|10589.4|10588.8|10589.4|10588.8|10591.4|10590.8|10588.9|10588.3|308
1677778200000|2023-03-02 17:30:00|10589.3|10588.7|10590.2|10589.6|10591.8|10591.2|10589.1|10588.5|367
1677778500000|2023-03-02 17:35:00|10590.1|10589.5|10585.9|10585.3|10590.3|10589.7|10584.6|10584|290
1677778800000|2023-03-02 17:40:00|10586.1|10585.5|10584.9|10584.3|10586.5|10585.9|10583.8|10583.2|244
1677779100000|2023-03-02 17:45:00|10585|10584.4|10583.2|10582.6|10585.2|10584.6|10582.7|10582.1|185
1677779400000|2023-03-02 17:50:00|10583.1|10582.5|10580.7|10580.1|10583.1|10582.5|10578.6|10577.7|298
1677779700000|2023-03-02 17:55:00|10580.5|10579.9|10580.2|10579.6|10580.5|10579.9|10576.9|10576.3|348
1677780000000|2023-03-02 18:00:00|10580.1|10579.5|10578.4|10577.8|10582.5|10581.9|10578.3|10577.7|298
1677780300000|2023-03-02 18:05:00|10578.3|10577.7|10577.9|10577.3|10578.5|10577.9|10576.8|10576.2|141
1677780600000|2023-03-02 18:10:00|10578|10577.4|10578|10577.4|10578.4|10577.8|10577.5|10576.9|229
1677780900000|2023-03-02 18:15:00|10578.1|10577.5|10582.3|10581.7|10582.4|10581.8|10577.6|10577|271
1677781200000|2023-03-02 18:20:00|10582.2|10581.6|10579.4|10578.8|10582.3|10581.7|10579.2|10578.6|190
1677781500000|2023-03-02 18:25:00|10579.3|10578.7|10578.2|10577.6|10580.1|10579.5|10577.2|10576.6|257
1677781800000|2023-03-02 18:30:00|10578.3|10577.7|10579.2|10578.6|10579.3|10578.7|10577.3|10576.7|135
1677782100000|2023-03-02 18:35:00|10579.1|10578.5|10584.2|10583.6|10592|10591.4|10579.1|10578.5|798
1677782400000|2023-03-02 18:40:00|10584.3|10583.7|10585.8|10585.2|10588.3|10587.7|10584.1|10583.5|471
1677782700000|2023-03-02 18:45:00|10585.9|10585.3|10587.8|10587.2|10589.4|10588.8|10584.8|10584.2|381
1677783000000|2023-03-02 18:50:00|10587.9|10587.3|10589.7|10589.1|10591|10590.4|10587.4|10586.8|283
1677783300000|2023-03-02 18:55:00|10589.8|10589.2|10593.3|10592.7|10594.5|10593.9|10588.1|10587.5|302
1677783600000|2023-03-02 19:00:00|10593.5|10592.9|10594.8|10594.2|10599.7|10599.1|10592.3|10591.7|592
1677783900000|2023-03-02 19:05:00|10594.7|10594.1|10594.3|10593.7|10596.7|10596.1|10593.4|10592.8|365
1677784200000|2023-03-02 19:10:00|10594.4|10593.8|10594.3|10593.7|10596.9|10596.3|10593.9|10593.3|329
1677784500000|2023-03-02 19:15:00|10594.6|10594|10596.7|10596.1|10596.8|10596.2|10590.7|10590.1|398
1677784800000|2023-03-02 19:20:00|10596.6|10596|10596.7|10596.1|10596.9|10596.3|10595.3|10594.7|345
1677785100000|2023-03-02 19:25:00|10596.8|10596.2|10597.9|10597.3|10598.7|10598.1|10595.5|10594.9|317
1677785400000|2023-03-02 19:30:00|10598.1|10597.5|10594.6|10594|10599.8|10599.2|10594.2|10593.6|344
1677785700000|2023-03-02 19:35:00|10594.7|10594.1|10592.2|10591.6|10594.7|10594.1|10592.1|10591.5|285
1677786000000|2023-03-02 19:40:00|10592.1|10591.5|10593.1|10592.5|10596.1|10595.5|10592.1|10591.5|249
1677786300000|2023-03-02 19:45:00|10593.2|10592.6|10593.2|10592.6|10594.1|10593.5|10591.8|10591.2|209
1677786600000|2023-03-02 19:50:00|10593.1|10592.5|10589.8|10589.2|10593.7|10593.1|10589.5|10588.9|260
1677786900000|2023-03-02 19:55:00|10589.7|10589.1|10590.7|10590.1|10591.2|10590.6|10589.2|10588.6|359
1677787200000|2023-03-02 20:00:00|10590.6|10590|10587.3|10586.7|10591.2|10590.6|10586.5|10585.9|337
1677787500000|2023-03-02 20:05:00|10587.2|10586.6|10591.7|10591.1|10592|10591.4|10587|10586.4|252
1677787800000|2023-03-02 20:10:00|10591.9|10591.3|10595.5|10594.9|10596.8|10596.2|10591.3|10590.7|304
1677788100000|2023-03-02 20:15:00|10595.4|10594.8|10597.2|10596.6|10598.1|10597.5|10595.3|10594.7|311
1677788400000|2023-03-02 20:20:00|10597|10596.4|10596.2|10595.6|10598.1|10597.5|10596.1|10595.5|192
1677788700000|2023-03-02 20:25:00|10596.5|10595.9|10599.1|10598.5|10600.2|10599.6|10596.5|10595.9|225
1677789000000|2023-03-02 20:30:00|10599.2|10598.6|10600.3|10599.7|10600.6|10600|10598.3|10597.7|225
1677789300000|2023-03-02 20:35:00|10600.2|10599.6|10603.8|10603.2|10607|10606.4|10600|10599.4|396
1677789600000|2023-03-02 20:40:00|10603.7|10603.1|10602.1|10601.5|10603.9|10603.3|10600.6|10600|290
1677789900000|2023-03-02 20:45:00|10602|10601.4|10602.8|10602.2|10603.3|10602.7|10601.4|10600.8|213
1677790200000|2023-03-02 20:50:00|10602.5|10601.9|10598.9|10598.3|10602.5|10601.9|10598.7|10598.1|269
1677790500000|2023-03-02 20:55:00|10599|10598.4|10600.6|10600|10600.6|10600|10596.6|10596|258
1677790800000|2023-03-02 21:00:00|10600.7|10600.1|10599.9|10599.3|10600.7|10600.1|10598.3|10597.7|226
1677791100000|2023-03-02 21:05:00|10600|10599.4|10599.6|10599|10600.7|10600.1|10598.8|10598.2|77
1677791400000|2023-03-02 21:10:00|10599.5|10598.9|10599.8|10599.2|10599.8|10599.2|10598.8|10598.2|82
1677791700000|2023-03-02 21:15:00|10599.6|10599|10597.8|10597.2|10599.8|10599.2|10597.2|10596.6|106
1677792000000|2023-03-02 21:20:00|10597.7|10597.1|10598.9|10598.3|10599.6|10599|10597.1|10596.5|95
1677792300000|2023-03-02 21:25:00|10599|10598.4|10597.8|10597.2|10599.3|10598.7|10597.6|10597|92
1677792600000|2023-03-02 21:30:00|10597.9|10597.3|10598.2|10597.6|10598.8|10598.2|10596.7|10596.1|76
1677792900000|2023-03-02 21:35:00|10598.3|10597.7|10597.4|10596.8|10598.3|10597.7|10597.1|10596.5|61
1677793200000|2023-03-02 21:40:00|10597.2|10596.6|10597.8|10597.2|10597.8|10597.2|10596.3|10595.7|47
1677793500000|2023-03-02 21:45:00|10597.7|10597.1|10597.7|10596.8|10598.4|10597.8|10597.4|10596.8|76
1677793800000|2023-03-02 21:50:00|10597.8|10596.9|10597.8|10596.9|10598.5|10597.7|10597.5|10596.8|66
1677794100000|2023-03-02 21:55:00|10597.9|10597|10598.1|10595.8|10598.6|10597.6|10597.3|10595.7|134
1677794400000|2023-03-02 22:00:00|10598.2|10595.4|10602.4|10596.4|10602.4|10596.4|10598.2|10594|41
1677794700000|2023-03-02 22:05:00|10602.3|10596.3|10599.9|10594.1|10602.4|10596.4|10599.9|10594|48
1677795000000|2023-03-02 22:10:00|10600|10594.2|10599.8|10594.3|10600|10594.5|10599.6|10594.1|37
1677795300000|2023-03-02 22:15:00|10600|10594.2|10599.7|10594.3|10600.3|10594.6|10598.4|10592.4|116
1677795600000|2023-03-02 22:20:00|10599.5|10594.4|10598.9|10595|10599.7|10595|10598.8|10594.3|32
1677795900000|2023-03-02 22:25:00|10598.8|10594.9|10599.6|10594.3|10599.6|10595.2|10598.7|10594.2|23
1677796200000|2023-03-02 22:30:00|10599.5|10594.5|10598.8|10594.3|10599.5|10594.7|10598.5|10594.1|104
1677796500000|2023-03-02 22:35:00|10598.7|10594.5|10599|10595.9|10599.6|10595.9|10597.9|10594.3|95
1677796800000|2023-03-02 22:40:00|10599.1|10595.8|10599.2|10596.3|10599.3|10596.3|10599|10595.8|13
1677797100000|2023-03-02 22:45:00|10599.1|10596.2|10598.5|10594.7|10604.8|10598.8|10598.5|10594.1|123
1677797400000|2023-03-02 22:50:00|10598.6|10594.8|10599.1|10595|10599.4|10595.1|10598.3|10594.4|45
1677797700000|2023-03-02 22:55:00|10598.8|10594.9|10600.5|10596.5|10601.9|10596.7|10598.4|10594.5|283
1677798000000|2023-03-02 23:00:00|10601.3|10596.4|10600|10599.1|10602.4|10599.2|10599.6|10593.9|190
1677798300000|2023-03-02 23:05:00|10600.2|10598.9|10599.2|10598|10600.6|10599.3|10598.3|10597.1|82
1677798600000|2023-03-02 23:10:00|10599.5|10598.1|10600.3|10599.2|10601.8|10600.4|10599.4|10598.1|215
1677798900000|2023-03-02 23:15:00|10600.4|10599.3|10600|10599.1|10600.6|10599.7|10599.7|10598.7|150
1677799200000|2023-03-02 23:20:00|10599.9|10599|10600.3|10599.4|10601.1|10600.2|10599.5|10598.6|118
1677799500000|2023-03-02 23:25:00|10600.2|10599.3|10600.5|10599.6|10600.7|10600|10600|10599.1|77
1677799800000|2023-03-02 23:30:00|10600.6|10599.7|10599.9|10599|10601.1|10600.2|10599.8|10598.9|130
1677800100000|2023-03-02 23:35:00|10600|10599.1|10599.6|10598.7|10601|10600.1|10599.5|10598.6|56
1677800400000|2023-03-02 23:40:00|10599.5|10598.6|10600.1|10599.2|10600.3|10599.4|10598.5|10597.6|97
1677800700000|2023-03-02 23:45:00|10600.2|10599.3|10600.2|10599.3|10600.6|10599.9|10599.8|10598.9|40
1677801000000|2023-03-02 23:50:00|10600.3|10599.4|10599.1|10598.2|10600.4|10599.5|10598.6|10597.7|126
1677801300000|2023-03-02 23:55:00|10599.2|10598.3|10599|10598.1|10601.1|10600.2|10599|10598.1|86
1677801600000|2023-03-03 00:00:00|10598.7|10597.8|10597.4|10596.8|10600|10599.4|10597.2|10596.6|150
1677801900000|2023-03-03 00:05:00|10597.3|10596.7|10598.1|10597.5|10598.2|10597.6|10597.2|10596.6|49
1677802200000|2023-03-03 00:10:00|10598.2|10597.6|10598.8|10598.2|10599.3|10598.7|10598.1|10597.5|57
1677802500000|2023-03-03 00:15:00|10598.9|10598.3|10600.2|10599.6|10600.2|10599.6|10598.9|10598.3|80
1677802800000|2023-03-03 00:20:00|10600.1|10599.5|10602.6|10602|10604|10603.4|10600.1|10599.5|123
1677803100000|2023-03-03 00:25:00|10602.5|10601.9|10599.5|10598.9|10602.8|10602.2|10599|10598.4|114
1677803400000|2023-03-03 00:30:00|10599.7|10599.1|10600.5|10599.9|10601|10600.4|10599.7|10599.1|126
1677803700000|2023-03-03 00:35:00|10600.7|10600.1|10601.6|10601|10602.2|10601.6|10600.5|10599.9|89
1677804000000|2023-03-03 00:40:00|10601.9|10601.3|10602.1|10601.5|10602.3|10601.7|10601.5|10600.9|73
1677804300000|2023-03-03 00:45:00|10602|10601.4|10603.3|10602.7|10603.7|10603.1|10602|10601.4|143
1677804600000|2023-03-03 00:50:00|10603.5|10602.9|10607.5|10606.9|10608.5|10607.9|10603.5|10602.9|275
1677804900000|2023-03-03 00:55:00|10608|10607.4|10611.2|10610.6|10612.2|10611.6|10607.2|10606.6|307
1677805200000|2023-03-03 01:00:00|10611.1|10610.5|10611|10610.4|10612.7|10612.1|10609.5|10608.9|253
1677805500000|2023-03-03 01:05:00|10610.9|10610.3|10612.4|10611.8|10612.6|10612|10609.6|10609|223
1677805800000|2023-03-03 01:10:00|10612.5|10611.9|10610.6|10610|10613.1|10612.5|10610.6|10610|239
1677806100000|2023-03-03 01:15:00|10610.9|10610.3|10613.9|10613.3|10614.6|10614|10609.6|10609|218
1677806400000|2023-03-03 01:20:00|10613.5|10612.9|10613.8|10613.2|10614.2|10613.6|10612.2|10611.6|223
1677806700000|2023-03-03 01:25:00|10613.9|10613.3|10610.6|10610|10614.7|10614.1|10610|10609.4|218
1677807000000|2023-03-03 01:30:00|10610.8|10610.2|10607.6|10607|10611.4|10610.8|10606.1|10605.3|328
1677807300000|2023-03-03 01:35:00|10607.7|10607.1|10610.6|10610|10611|10610.3|10607.6|10607|241
1677807600000|2023-03-03 01:40:00|10610.7|10610.1|10610|10609.4|10610.8|10610.2|10607.9|10607.2|186
1677807900000|2023-03-03 01:45:00|10610.1|10609.5|10606.6|10606|10612|10611.4|10606|10605.4|357
1677808200000|2023-03-03 01:50:00|10606.5|10605.9|10606.5|10605.9|10608|10607.4|10605.5|10604.9|298
1677808500000|2023-03-03 01:55:00|10606.8|10606.2|10608.8|10608.2|10610|10609.4|10605.7|10605.1|238
1677808800000|2023-03-03 02:00:00|10608.9|10608.3|10610.5|10609.9|10611|10610.4|10608|10607.4|259
1677809100000|2023-03-03 02:05:00|10610.7|10610.1|10610.5|10609.9|10611.1|10610.4|10609.4|10608.8|207
1677809400000|2023-03-03 02:10:00|10610.6|10610|10610.1|10609.5|10611.1|10610.5|10609|10608.4|208
1677809700000|2023-03-03 02:15:00|10610|10609.4|10613.6|10613|10615.3|10614.7|10609.5|10608.9|297
1677810000000|2023-03-03 02:20:00|10613.5|10612.9|10609.5|10608.9|10613.7|10613.1|10609|10608.4|247
1677810300000|2023-03-03 02:25:00|10609.6|10609|10609.4|10608.8|10609.9|10609.3|10608|10607.4|206
1677810600000|2023-03-03 02:30:00|10609.5|10608.9|10609.5|10608.9|10610.3|10609.7|10608.3|10607.7|246
1677810900000|2023-03-03 02:35:00|10609.9|10609.3|10607.5|10606.9|10610|10609.4|10607.4|10606.8|183
1677811200000|2023-03-03 02:40:00|10607.6|10607|10605.4|10604.8|10608.7|10608.1|10605.2|10604.6|270
1677811500000|2023-03-03 02:45:00|10605.5|10604.9|10604.8|10604.2|10606|10605.4|10603.5|10602.9|218
1677811800000|2023-03-03 02:50:00|10604.9|10604.3|10604.6|10604|10606|10605.4|10604.2|10603.6|210
1677812100000|2023-03-03 02:55:00|10604.5|10603.9|10602.9|10602.3|10604.9|10604.3|10602.2|10601.6|246
1677812400000|2023-03-03 03:00:00|10603|10602.4|10604.1|10603.5|10604.1|10603.5|10602.4|10601.8|208
1677812700000|2023-03-03 03:05:00|10604|10603.4|10604.9|10604.3|10605.6|10605|10603.1|10602.5|193
1677813000000|2023-03-03 03:10:00|10604.8|10604.2|10605.5|10604.9|10606.1|10605.5|10603.8|10603.2|178
1677813300000|2023-03-03 03:15:00|10605.8|10605.2|10606.5|10605.9|10606.5|10605.9|10605.4|10604.8|166
1677813600000|2023-03-03 03:20:00|10606.4|10605.8|10606.1|10605.5|10607.9|10607.3|10606|10605.4|195
1677813900000|2023-03-03 03:25:00|10606|10605.4|10607|10606.4|10607|10606.4|10605.5|10604.9|147
1677814200000|2023-03-03 03:30:00|10607.1|10606.5|10606.1|10605.5|10607.2|10606.6|10605.6|10605|130
1677814500000|2023-03-03 03:35:00|10606.2|10605.6|10603.2|10602.6|10606.2|10605.6|10602.6|10602|118
1677814800000|2023-03-03 03:40:00|10603.3|10602.7|10605.6|10605|10605.7|10605.1|10603.1|10602.5|145
1677815100000|2023-03-03 03:45:00|10605.7|10605.1|10606.6|10606|10607.1|10606.5|10605|10604.4|126
1677815400000|2023-03-03 03:50:00|10606.9|10606.3|10606|10605.4|10607.1|10606.5|10605.9|10605.3|171
1677815700000|2023-03-03 03:55:00|10605.9|10605.3|10606.7|10606.1|10607.2|10606.6|10604.6|10604|136
1677816000000|2023-03-03 04:00:00|10606.6|10606|10608|10607.4|10608.3|10607.7|10606.6|10606|83
1677816300000|2023-03-03 04:05:00|10607.9|10607.3|10607.6|10607|10608.6|10608|10607.5|10606.9|75
1677816600000|2023-03-03 04:10:00|10607.5|10606.9|10608.1|10607.5|10608.5|10607.9|10607.5|10606.9|56
1677816900000|2023-03-03 04:15:00|10608.2|10607.6|10607|10606.4|10608.7|10608.1|10606.6|10606|98
1677817200000|2023-03-03 04:20:00|10606.9|10606.3|10608|10607.4|10608|10607.4|10606.8|10606.2|64
1677817500000|2023-03-03 04:25:00|10608.1|10607.5|10607.6|10607|10608.1|10607.5|10606.8|10606.2|88
1677817800000|2023-03-03 04:30:00|10607.5|10606.9|10606.7|10605.8|10607.6|10607|10605.7|10604.8|87
1677818100000|2023-03-03 04:35:00|10606.8|10605.9|10606.7|10605.8|10607.1|10606.5|10606.2|10605.3|102
1677818400000|2023-03-03 04:40:00|10606.8|10605.9|10607.2|10606.3|10608.6|10608|10606.7|10605.8|132
1677818700000|2023-03-03 04:45:00|10607.1|10606.2|10608.1|10607.5|10608.1|10607.5|10606|10605.3|124
1677819000000|2023-03-03 04:50:00|10608|10607.4|10608.5|10607.9|10609|10608.4|10607.9|10607.3|84
1677819300000|2023-03-03 04:55:00|10608.6|10608|10609.1|10608.5|10610.2|10609.6|10608.5|10607.9|83
1677819600000|2023-03-03 05:00:00|10609|10608.4|10610|10609.4|10611.1|10610.5|10608.6|10608|132
1677819900000|2023-03-03 05:05:00|10610.1|10609.5|10609.4|10608.8|10610.6|10610|10608.8|10608.2|117
1677820200000|2023-03-03 05:10:00|10609.5|10608.9|10610|10609.4|10610.3|10609.7|10609|10608.4|128
1677820500000|2023-03-03 05:15:00|10610.1|10609.5|10608.7|10608.1|10610.6|10610|10608.6|10608|121
1677820800000|2023-03-03 05:20:00|10608.8|10608.2|10609.1|10608.5|10609.4|10608.8|10608.6|10608|111
1677821100000|2023-03-03 05:25:00|10609|10608.4|10611.1|10610.5|10611.1|10610.5|10609|10608.4|106
1677821400000|2023-03-03 05:30:00|10610.7|10610.1|10610.4|10609.8|10611.5|10610.9|10609.5|10608.9|181
1677821700000|2023-03-03 05:35:00|10610.3|10609.7|10613.1|10612.5|10613.7|10613.1|10609.8|10609.2|188
1677822000000|2023-03-03 05:40:00|10613.4|10612.8|10612.5|10611.9|10613.6|10613|10611.9|10611.3|187
1677822300000|2023-03-03 05:45:00|10612.2|10611.6|10613.1|10612.5|10613.4|10612.8|10612|10611.4|145
1677822600000|2023-03-03 05:50:00|10613|10612.4|10612.1|10611.5|10613.6|10613|10612.1|10611.5|109
1677822900000|2023-03-03 05:55:00|10612.4|10611.8|10609.5|10608.9|10612.6|10612|10609|10608.4|178
1677823200000|2023-03-03 06:00:00|10609.4|10608.8|10611.1|10610.5|10612.5|10611.9|10609.4|10608.8|202
1677823500000|2023-03-03 06:05:00|10611.3|10610.7|10614.1|10613.5|10615.4|10614.8|10611.3|10610.7|277
1677823800000|2023-03-03 06:10:00|10614.2|10613.6|10614.2|10613.6|10615.5|10614.9|10613.4|10612.8|202
1677824100000|2023-03-03 06:15:00|10614.3|10613.7|10615.7|10614.8|10616.2|10615.4|10613.9|10613.3|237
1677824400000|2023-03-03 06:20:00|10615.8|10614.9|10616.3|10615.7|10617.6|10617|10614.9|10614.2|234
1677824700000|2023-03-03 06:25:00|10616.4|10615.8|10616.7|10616.1|10617.6|10617|10615.6|10614.8|196
1677825000000|2023-03-03 06:30:00|10616.6|10616|10617.2|10616.3|10617.7|10617|10615.6|10614.8|234
1677825300000|2023-03-03 06:35:00|10617.3|10616.4|10617.4|10616.5|10618.3|10617.6|10616.6|10616|185
1677825600000|2023-03-03 06:40:00|10617.5|10616.6|10617.5|10616.9|10618.5|10617.6|10616.8|10616.2|172
1677825900000|2023-03-03 06:45:00|10617.4|10616.8|10619.8|10619.2|10620|10619.2|10616.6|10616|159
1677826200000|2023-03-03 06:50:00|10620|10619.1|10622|10621.1|10623.7|10622.8|10619.7|10619|243
1677826500000|2023-03-03 06:55:00|10621.9|10621|10621.9|10621|10622.8|10622.1|10620.6|10620|145
1677826800000|2023-03-03 07:00:00|10622|10620.9|10619.8|10618.9|10622.2|10621|10617.8|10617.2|324
1677827100000|2023-03-03 07:05:00|10619.9|10619|10617.5|10616.9|10620.6|10620|10615.3|10614.7|322
1677827400000|2023-03-03 07:10:00|10617.6|10617|10617.2|10616.6|10620.1|10619.5|10616.9|10616.3|286
1677827700000|2023-03-03 07:15:00|10617.1|10616.5|10618.7|10618.1|10619.1|10618.5|10616.5|10615.9|356
1677828000000|2023-03-03 07:20:00|10618.5|10617.9|10615.8|10615.2|10618.8|10618.2|10614.1|10613.5|312
1677828300000|2023-03-03 07:25:00|10615.9|10615.3|10616.4|10615.8|10616.6|10616|10612.9|10612.3|374
1677828600000|2023-03-03 07:30:00|10616.5|10615.9|10621.6|10621|10623.4|10622.8|10615.9|10615.3|370
1677828900000|2023-03-03 07:35:00|10621.8|10621.2|10618.1|10617.5|10621.9|10621.3|10617.3|10616.7|256
1677829200000|2023-03-03 07:40:00|10618|10617.4|10618.8|10617.9|10619.8|10619.2|10617.5|10616.9|226
1677829500000|2023-03-03 07:45:00|10618.2|10617.3|10613.5|10612.9|10618.6|10618|10613|10612.4|309
1677829800000|2023-03-03 07:50:00|10613.6|10613|10612.6|10612|10614.6|10614|10610.2|10609.6|338
1677830100000|2023-03-03 07:55:00|10612.5|10611.9|10610.2|10609.6|10612.6|10612|10609.7|10609.1|259
1677830400000|2023-03-03 08:00:00|10610.4|10609.8|10619|10618.4|10619|10618.4|10610.4|10609.8|636
1677830700000|2023-03-03 08:05:00|10618.9|10618.3|10615.9|10615.3|10620.2|10619.6|10613|10612.4|542
1677831000000|2023-03-03 08:10:00|10616|10615.4|10614.4|10613.8|10617|10616.4|10611.3|10610.7|444
1677831300000|2023-03-03 08:15:00|10614.6|10614|10621.9|10621.3|10623.4|10622.8|10613.5|10612.9|451
1677831600000|2023-03-03 08:20:00|10621.8|10621.2|10621.6|10621|10622.9|10622.3|10619.7|10619.1|474
1677831900000|2023-03-03 08:25:00|10621.5|10620.9|10618.9|10618.3|10623.5|10622.9|10618.9|10618.3|357
1677832200000|2023-03-03 08:30:00|10619|10618.4|10622.7|10622.1|10623.9|10623.3|10617.5|10616.9|432
1677832500000|2023-03-03 08:35:00|10622.8|10622.2|10625.6|10625|10626.5|10625.9|10622.2|10621.6|334
1677832800000|2023-03-03 08:40:00|10625.5|10624.9|10626.3|10625.4|10629.5|10628.9|10625.4|10624.8|475
1677833100000|2023-03-03 08:45:00|10626.2|10625.3|10623.6|10622.7|10626.3|10625.4|10621.3|10620.6|393
1677833400000|2023-03-03 08:50:00|10623.5|10622.6|10623|10622.1|10624|10623.4|10620.8|10620.2|317
1677833700000|2023-03-03 08:55:00|10622.8|10621.9|10621.7|10620.8|10624.2|10623.6|10620.9|10620.1|431
1677834000000|2023-03-03 09:00:00|10621.5|10620.6|10619.5|10618.9|10621.5|10620.6|10617.3|10616.7|464
1677834300000|2023-03-03 09:05:00|10619.4|10618.8|10617.4|10616.8|10620.7|10620.1|10617.4|10616.8|454
1677834600000|2023-03-03 09:10:00|10617.8|10617.2|10614.2|10613.6|10620|10619.4|10611.8|10611.2|438
1677834900000|2023-03-03 09:15:00|10614.4|10613.8|10616.3|10615.7|10619.6|10619|10614.3|10613.7|484
1677835200000|2023-03-03 09:20:00|10616.2|10615.6|10620.4|10619.8|10621.4|10620.8|10615.9|10615.3|331
1677835500000|2023-03-03 09:25:00|10620.5|10619.9|10617.2|10616.6|10621.1|10620.5|10616.6|10616|401
1677835800000|2023-03-03 09:30:00|10617.1|10616.5|10619.5|10618.9|10620.5|10619.9|10616.7|10616.1|415
1677836100000|2023-03-03 09:35:00|10619.6|10619|10617.7|10617.1|10620.9|10620.3|10617.6|10617|372
1677836400000|2023-03-03 09:40:00|10617.8|10617.2|10613.4|10612.8|10618|10617.4|10612.3|10611.7|454
1677836700000|2023-03-03 09:45:00|10613.3|10612.7|10612.8|10612.2|10616.2|10615.6|10612.5|10611.9|339
1677837000000|2023-03-03 09:50:00|10612.6|10612|10609.6|10609|10612.6|10612|10607.6|10607|355
1677837300000|2023-03-03 09:55:00|10609.8|10609.2|10610.4|10609.5|10615.8|10615.1|10608.3|10607.7|495
1677837600000|2023-03-03 10:00:00|10610.6|10609.7|10608|10607.4|10610.8|10610.2|10606.7|10606.1|494
1677837900000|2023-03-03 10:05:00|10607.9|10607.3|10605|10604.4|10607.9|10607.3|10600.8|10600.1|422
1677838200000|2023-03-03 10:10:00|10605.4|10604.8|10609.5|10608.9|10609.6|10609|10603.9|10603.3|407
1677838500000|2023-03-03 10:15:00|10609.4|10608.8|10614|10613.4|10615.1|10614.5|10607.6|10607|399
1677838800000|2023-03-03 10:20:00|10613.7|10613.1|10613.6|10613|10615.9|10615.3|10612.9|10612.3|313
1677839100000|2023-03-03 10:25:00|10613.9|10613.3|10613.3|10612.7|10614.8|10614.2|10612.3|10611.7|278
1677839400000|2023-03-03 10:30:00|10613.2|10612.6|10616.9|10616.3|10617|10616.4|10613.2|10612.6|302
1677839700000|2023-03-03 10:35:00|10617|10616.4|10618.5|10617.9|10620.4|10619.8|10616.7|10616.1|253
1677840000000|2023-03-03 10:40:00|10618.6|10618|10622.4|10621.8|10623.3|10622.7|10617|10616.4|385
1677840300000|2023-03-03 10:45:00|10622.5|10621.9|10617|10616.4|10623.7|10623.1|10616.6|10616|302
1677840600000|2023-03-03 10:50:00|10616.9|10616.3|10616.4|10615.8|10618.4|10617.8|10615.6|10615|256
1677840900000|2023-03-03 10:55:00|10616.5|10615.9|10617|10616.4|10619|10618.4|10616.4|10615.8|253
1677841200000|2023-03-03 11:00:00|10617.1|10616.5|10616.7|10616.1|10618.5|10617.9|10614.9|10614.3|305
1677841500000|2023-03-03 11:05:00|10616.8|10616.2|10613.7|10613.1|10617.2|10616.6|10612.9|10612.3|297
1677841800000|2023-03-03 11:10:00|10613.6|10613|10611.3|10610.7|10614.6|10614|10611.3|10610.7|326
1677842100000|2023-03-03 11:15:00|10611.4|10610.8|10614.9|10614.3|10615.5|10614.9|10611.1|10610.5|314
1677842400000|2023-03-03 11:20:00|10614.8|10614.2|10613.1|10612.5|10616.1|10615.5|10612.5|10611.9|310
1677842700000|2023-03-03 11:25:00|10613.2|10612.6|10610.9|10610.3|10613.4|10612.8|10610.3|10609.7|257
1677843000000|2023-03-03 11:30:00|10610.8|10610.2|10612.4|10611.8|10613.3|10612.7|10610.5|10609.9|304
1677843300000|2023-03-03 11:35:00|10612.3|10611.7|10615.3|10614.7|10615.5|10614.9|10612.3|10611.7|227
1677843600000|2023-03-03 11:40:00|10615.4|10614.8|10615.1|10614.5|10616.9|10616.3|10613.4|10612.8|249
1677843900000|2023-03-03 11:45:00|10614.9|10614.3|10615|10614.4|10618|10617.4|10614.5|10613.9|275
1677844200000|2023-03-03 11:50:00|10615.3|10614.7|10614.8|10614.2|10616.9|10616.3|10614.4|10613.8|216
1677844500000|2023-03-03 11:55:00|10614.9|10614.3|10614.9|10614.3|10615.5|10614.9|10613.8|10613.2|182
1677844800000|2023-03-03 12:00:00|10615|10614.4|10615|10614.4|10618.9|10618.3|10614.8|10614.2|361
1677845100000|2023-03-03 12:05:00|10614.9|10614.3|10611.5|10610.9|10615|10614.4|10610.9|10610.3|262
1677845400000|2023-03-03 12:10:00|10611.4|10610.8|10610.4|10609.8|10611.9|10611.3|10609.7|10609.1|306
1677845700000|2023-03-03 12:15:00|10610.5|10609.9|10612|10611.4|10614.4|10613.8|10609.8|10609.2|289
1677846000000|2023-03-03 12:20:00|10611.9|10611.3|10610|10609.4|10614.1|10613.5|10609.8|10609.2|249
1677846300000|2023-03-03 12:25:00|10610.1|10609.5|10607.4|10606.8|10610.1|10609.5|10605.8|10605.2|312
1677846600000|2023-03-03 12:30:00|10607.6|10607|10609.4|10608.8|10610.3|10609.7|10607.4|10606.8|276
1677846900000|2023-03-03 12:35:00|10609.3|10608.7|10608|10607.4|10610.2|10609.6|10606.6|10606|258
1677847200000|2023-03-03 12:40:00|10607.9|10607.3|10605.2|10604.6|10607.9|10607.3|10604.4|10603.8|290
1677847500000|2023-03-03 12:45:00|10605|10604.4|10605.9|10605.3|10607.1|10606.5|10603.4|10602.8|313
1677847800000|2023-03-03 12:50:00|10606|10605.4|10608.5|10607.9|10609.7|10609.1|10604.8|10604.2|309
1677848100000|2023-03-03 12:55:00|10608.6|10608|10613|10612.4|10614.5|10613.9|10608.5|10607.9|337
1677848400000|2023-03-03 13:00:00|10612.9|10612.3|10612.2|10611.6|10614.1|10613.5|10611|10610.4|345
1677848700000|2023-03-03 13:05:00|10612|10611.4|10613|10612.4|10616.5|10615.9|10611.8|10611.2|310
1677849000000|2023-03-03 13:10:00|10612.9|10612.3|10614.8|10614.2|10615.6|10615|10611.5|10610.9|334
1677849300000|2023-03-03 13:15:00|10614.6|10614|10615.3|10614.7|10616.9|10616.3|10612.5|10611.9|372
1677849600000|2023-03-03 13:20:00|10615.2|10614.6|10618|10617.4|10618.2|10617.6|10613.8|10613.2|442
1677849900000|2023-03-03 13:25:00|10618.1|10617.5|10616.8|10616.2|10620.3|10619.7|10616.8|10616.2|416
1677850200000|2023-03-03 13:30:00|10616.5|10615.9|10619.2|10618.6|10619.2|10618.6|10615.6|10615|413
1677850500000|2023-03-03 13:35:00|10619.1|10618.5|10621.9|10621.3|10621.9|10621.3|10616.9|10616.3|463
1677850800000|2023-03-03 13:40:00|10622|10621.4|10624.8|10624.2|10626.4|10625.8|10621.7|10621.1|496
1677851100000|2023-03-03 13:45:00|10624.9|10624.3|10627.4|10626.8|10630|10629.4|10624.3|10623.7|505
1677851400000|2023-03-03 13:50:00|10627.3|10626.7|10625.4|10624.8|10629.9|10629.3|10624.3|10623.7|536
1677851700000|2023-03-03 13:55:00|10625.5|10624.9|10622.7|10622.1|10627.9|10627.3|10622.2|10621.6|462
1677852000000|2023-03-03 14:00:00|10622.8|10622.2|10626.8|10626.2|10626.9|10626.3|10621.8|10621.2|526
1677852300000|2023-03-03 14:05:00|10627.1|10626.5|10623.4|10622.8|10629.9|10629.3|10623.4|10622.8|457
1677852600000|2023-03-03 14:10:00|10623.3|10622.7|10624.9|10624.3|10627.3|10626.7|10622.4|10621.8|413
1677852900000|2023-03-03 14:15:00|10624.6|10624|10619.3|10618.7|10625.9|10625.3|10619.1|10618.5|411
1677853200000|2023-03-03 14:20:00|10619.2|10618.6|10613.4|10612.8|10621.5|10620.9|10613|10612.4|471
1677853500000|2023-03-03 14:25:00|10613.3|10612.7|10615.8|10615.2|10616.3|10615.7|10611.8|10611.2|466
1677853800000|2023-03-03 14:30:00|10616.1|10615.5|10618.4|10617.8|10618.5|10617.9|10612.9|10612.3|619
1677854100000|2023-03-03 14:35:00|10618.3|10617.7|10616.3|10615.7|10620|10619.4|10615.3|10614.7|569
1677854400000|2023-03-03 14:40:00|10616.4|10615.8|10615.5|10614.3|10618.5|10617.9|10614.9|10614|448
1677854700000|2023-03-03 14:45:00|10615.3|10614.1|10620.4|10619.8|10623|10622.4|10614|10613|713
1677855000000|2023-03-03 14:50:00|10620.3|10619.7|10618.1|10617.5|10621|10620.4|10616.9|10616.3|664
1677855300000|2023-03-03 14:55:00|10617.9|10617.3|10614.7|10613.4|10618.5|10617.9|10612.2|10611.6|597
1677855600000|2023-03-03 15:00:00|10614.8|10613.1|10602.6|10602|10616.5|10614.6|10592.2|10591.4|1582
1677855900000|2023-03-03 15:05:00|10602.5|10601.9|10597.5|10596.9|10602.5|10601.9|10588.6|10588|1092
1677856200000|2023-03-03 15:10:00|10597.3|10596.7|10606.4|10605.8|10608.5|10607.9|10595.5|10594.9|980
1677856500000|2023-03-03 15:15:00|10606.3|10605.7|10608.3|10607.7|10610.9|10610.3|10604.5|10603.9|854
1677856800000|2023-03-03 15:20:00|10608.4|10607.8|10614.4|10613.8|10614.5|10613.9|10603.5|10602.9|786
1677857100000|2023-03-03 15:25:00|10614.5|10613.9|10614.4|10613.8|10618.2|10617.6|10610.9|10610.3|736
1677857400000|2023-03-03 15:30:00|10614.5|10613.9|10603.4|10602.8|10616.1|10615.5|10602.4|10601.8|721
1677857700000|2023-03-03 15:35:00|10603|10602.4|10602.4|10601.8|10606.7|10606.1|10599.9|10599.3|709
1677858000000|2023-03-03 15:40:00|10602.3|10601.7|10605.4|10604.8|10606.2|10605.6|10601|10600.4|687
1677858300000|2023-03-03 15:45:00|10605.5|10604.9|10601.6|10601|10608.6|10608|10600.5|10599.9|703
1677858600000|2023-03-03 15:50:00|10601.5|10600.9|10597.2|10596.6|10601.5|10600.9|10593.8|10593.2|810
1677858900000|2023-03-03 15:55:00|10597|10596.4|10598|10597.4|10600|10599.4|10596.5|10595.9|603
1677859200000|2023-03-03 16:00:00|10598.2|10597.6|10596.5|10595.9|10600.5|10599.9|10595.4|10594.8|514
1677859500000|2023-03-03 16:05:00|10596.4|10595.8|10596.6|10596|10601.7|10601.1|10595.4|10594.8|559
1677859800000|2023-03-03 16:10:00|10596.8|10596.2|10599|10598.4|10600.3|10599.7|10593|10592.4|443
1677860100000|2023-03-03 16:15:00|10599.2|10598.6|10599.5|10598.9|10602.9|10602.3|10597.8|10597.2|407
1677860400000|2023-03-03 16:20:00|10599.4|10598.8|10600.6|10600|10600.9|10600.3|10596.3|10595.7|418
1677860700000|2023-03-03 16:25:00|10600.8|10600.2|10603.4|10602.8|10603.7|10603.1|10599.8|10599.2|363
1677861000000|2023-03-03 16:30:00|10603.3|10602.7|10603.5|10602.9|10604.8|10604.2|10601.7|10601.1|418
1677861300000|2023-03-03 16:35:00|10603.6|10603|10606.2|10605.6|10610|10609.4|10603.5|10602.9|448
1677861600000|2023-03-03 16:40:00|10606.3|10605.7|10610.5|10609.9|10611.5|10610.9|10605.5|10604.9|327
1677861900000|2023-03-03 16:45:00|10610.6|10610|10611.2|10610.6|10612.9|10612.3|10609.9|10609.3|376
1677862200000|2023-03-03 16:50:00|10611.3|10610.7|10614.5|10613.9|10616.9|10616.3|10610.8|10610.2|414
1677862500000|2023-03-03 16:55:00|10614.4|10613.8|10616.5|10615.9|10617.5|10616.9|10614.3|10613.7|338
1677862800000|2023-03-03 17:00:00|10616.1|10615.5|10613.9|10613.3|10616.2|10615.6|10612.2|10611.6|385
1677863100000|2023-03-03 17:05:00|10613.8|10613.2|10617.1|10616.5|10617.2|10616.6|10613.5|10612.9|227
1677863400000|2023-03-03 17:10:00|10616.9|10616.3|10617.8|10617.2|10621.9|10621.3|10616.9|10616.3|401
1677863700000|2023-03-03 17:15:00|10617.7|10617.1|10614.1|10613.5|10618|10617.4|10612.9|10612.3|262
1677864000000|2023-03-03 17:20:00|10613.7|10613.1|10619|10618.4|10620|10619.4|10613.7|10613.1|414
1677864300000|2023-03-03 17:25:00|10618.9|10618.3|10620|10619.4|10621.9|10621.3|10616.9|10616.3|446
1677864600000|2023-03-03 17:30:00|10619.7|10619.1|10620.4|10619.8|10622.9|10622.3|10619.1|10618.5|373
1677864900000|2023-03-03 17:35:00|10620.3|10619.7|10619.7|10619.1|10623.6|10623|10618|10617.4|299
1677865200000|2023-03-03 17:40:00|10619.8|10619.2|10621.9|10621.3|10623.7|10623.1|10619.5|10618.9|349
1677865500000|2023-03-03 17:45:00|10621.8|10621.2|10621.5|10620.9|10623.5|10622.9|10619.9|10619.3|270
1677865800000|2023-03-03 17:50:00|10621.4|10620.8|10624.2|10623.6|10624.5|10623.9|10621.3|10620.7|297
1677866100000|2023-03-03 17:55:00|10624.3|10623.7|10625.1|10624.5|10625.5|10624.9|10623.2|10622.6|257
1677866400000|2023-03-03 18:00:00|10625.2|10624.6|10624.9|10624.3|10625.9|10625.3|10623.8|10623.2|184
1677866700000|2023-03-03 18:05:00|10625|10624.4|10626.2|10625.6|10626.8|10626.2|10623.3|10622.7|218
1677867000000|2023-03-03 18:10:00|10626.3|10625.7|10625.7|10625.1|10627.8|10627.2|10625.3|10624.7|223
1677867300000|2023-03-03 18:15:00|10625.4|10624.8|10622.7|10622.1|10625.4|10624.8|10621.7|10621.1|303
1677867600000|2023-03-03 18:20:00|10622.6|10622|10621.7|10621.1|10623.7|10623.1|10621.6|10621|241
1677867900000|2023-03-03 18:25:00|10621.6|10621|10623.6|10623|10624.2|10623.6|10621.6|10621|203
1677868200000|2023-03-03 18:30:00|10623.7|10623.1|10620.8|10620.2|10624.2|10623.6|10620.7|10620.1|204
1677868500000|2023-03-03 18:35:00|10620.9|10620.3|10621.1|10620.5|10621.3|10620.7|10620.5|10619.9|135
1677868800000|2023-03-03 18:40:00|10621.2|10620.6|10623.2|10622.6|10623.2|10622.6|10620.4|10619.8|177
1677869100000|2023-03-03 18:45:00|10622.9|10622.3|10623.2|10622.6|10623.5|10622.9|10621.6|10621|154
1677869400000|2023-03-03 18:50:00|10623.3|10622.7|10623|10622.4|10623.3|10622.7|10621.1|10620.5|165
1677869700000|2023-03-03 18:55:00|10623.2|10622.6|10624.8|10624.2|10625.2|10624.6|10622.9|10622.3|162
1677870000000|2023-03-03 19:00:00|10624.6|10624|10627.2|10626.6|10627.3|10626.7|10623.7|10623.1|263
1677870300000|2023-03-03 19:05:00|10627.3|10626.7|10628.4|10627.8|10628.8|10628.2|10626.4|10625.8|246
1677870600000|2023-03-03 19:10:00|10628.3|10627.7|10631.3|10630.7|10631.7|10631.1|10627.7|10627.1|297
1677870900000|2023-03-03 19:15:00|10631.4|10630.8|10627.7|10627.1|10631.4|10630.8|10626.6|10626|287
1677871200000|2023-03-03 19:20:00|10627.8|10627.2|10628.3|10627.7|10628.8|10628.2|10626.2|10625.6|221
1677871500000|2023-03-03 19:25:00|10628.2|10627.6|10627.3|10626.7|10629|10628.4|10626.6|10626|214
1677871800000|2023-03-03 19:30:00|10627.2|10626.6|10630.7|10630.1|10631.4|10630.8|10627|10626.4|222
1677872100000|2023-03-03 19:35:00|10630.8|10630.2|10629.1|10628.5|10631.2|10630.6|10628.4|10627.8|218
1677872400000|2023-03-03 19:40:00|10629|10628.4|10628.8|10628.2|10629.1|10628.5|10627.7|10627.1|191
1677872700000|2023-03-03 19:45:00|10628.7|10628.1|10629.8|10629.2|10630.1|10629.5|10628.3|10627.7|157
1677873000000|2023-03-03 19:50:00|10629.4|10628.8|10631.2|10630.6|10633.3|10632.7|10629.2|10628.6|271
1677873300000|2023-03-03 19:55:00|10631.3|10630.7|10635.1|10634.5|10636|10635.4|10630.4|10629.8|334
1677873600000|2023-03-03 20:00:00|10635|10634.4|10637.5|10636.9|10637.7|10637.1|10633.5|10632.9|330
1677873900000|2023-03-03 20:05:00|10637.6|10637|10638.1|10637.5|10639.1|10638.5|10637.5|10636.9|156
1677874200000|2023-03-03 20:10:00|10638|10637.4|10637.8|10637.2|10638.7|10638.1|10637.6|10637|200
1677874500000|2023-03-03 20:15:00|10637.9|10637.3|10634.9|10634.3|10638.3|10637.7|10634.4|10633.5|252
1677874800000|2023-03-03 20:20:00|10634.8|10634.2|10635.3|10634.7|10635.9|10635.3|10634.6|10634|222
1677875100000|2023-03-03 20:25:00|10635|10634.4|10636.4|10635.8|10637|10636.4|10634.2|10633.6|191
1677875400000|2023-03-03 20:30:00|10636.3|10635.7|10633.8|10633.2|10636.4|10635.8|10633.4|10632.8|175
1677875700000|2023-03-03 20:35:00|10633.9|10633.3|10635.2|10634.6|10635.8|10635.2|10633.4|10632.8|199
1677876000000|2023-03-03 20:40:00|10635.3|10634.7|10633.7|10633.1|10635.8|10635.2|10633.4|10632.8|364
1677876300000|2023-03-03 20:45:00|10633.5|10632.9|10632.2|10631.6|10633.6|10633|10630.8|10630.2|267
1677876600000|2023-03-03 20:50:00|10632.3|10631.7|10633.4|10632.8|10634.1|10633.5|10631.3|10630.7|305
1677876900000|2023-03-03 20:55:00|10633.3|10632.7|10635.6|10635|10635.6|10635|10632.8|10632.2|262
1677877200000|2023-03-03 21:00:00|10635.1|10634.5|10633.7|10632.8|10635.5|10634.7|10633.2|10632.6|199
1677877500000|2023-03-03 21:05:00|10633.8|10632.9|10633.4|10632.5|10634.1|10633.2|10632.8|10632.1|75
1677877800000|2023-03-03 21:10:00|10633.3|10632.4|10634.4|10633.8|10634.4|10633.8|10633.2|10632.3|82
1677878100000|2023-03-03 21:15:00|10634.5|10633.9|10634.3|10633.4|10634.9|10634.3|10633.8|10633.2|74
1677878400000|2023-03-03 21:20:00|10634.2|10633.3|10633.4|10632.5|10634.2|10633.3|10633.2|10632.3|59
1677878700000|2023-03-03 21:25:00|10633.5|10632.6|10632.6|10631.7|10633.5|10632.6|10632.6|10631.7|68
1677879000000|2023-03-03 21:30:00|10632.5|10631.6|10631.6|10630.7|10632.6|10631.7|10631.5|10630.7|116
1677879300000|2023-03-03 21:35:00|10631.5|10630.6|10631|10630.1|10631.6|10630.7|10630.9|10630|30
1677879600000|2023-03-03 21:40:00|10631.9|10631|10632.3|10631.4|10632.5|10631.6|10630.8|10629.9|45
1677879900000|2023-03-03 21:45:00|10631.9|10631|10633.5|10632.6|10633.5|10632.6|10631.6|10630.7|77
1677880200000|2023-03-03 21:50:00|10633.8|10632.9|10633.6|10632.7|10634.8|10633.9|10633.3|10632.4|84
1677880500000|2023-03-03 21:55:00|10633.7|10632.8|10635.4|10631.8|10636.6|10634.2|10632.9|10630.3|218
1678050000000|2023-03-05 21:00:00|10623|10615.7|10622|10615.6|10624|10617.5|10619.4|10615.6|7
1678050300000|2023-03-05 21:05:00|10621.5|10616.7|10622.8|10614.3|10622.9|10617.3|10618.7|10610.9|13
1678050600000|2023-03-05 21:10:00|10621.4|10616.2|10623.2|10616.2|10623.2|10616.2|10621.4|10616.2|2
1678050900000|2023-03-05 21:15:00|10624.1|10612.1|10621.4|10614.3|10624.1|10614.3|10621.4|10612.1|2
1678051200000|2023-03-05 21:20:00|10624.6|10612.6|10623.2|10616.2|10625|10616.2|10622.6|10612.6|8
1678051500000|2023-03-05 21:25:00|10623.3|10617.9|10627.8|10619.2|10630.9|10620.8|10623.1|10615.8|14
1678051800000|2023-03-05 21:30:00|10628.9|10620.7|10630.7|10620.8|10631.4|10622.7|10627.8|10618.5|22
1678052100000|2023-03-05 21:35:00|10630.8|10621|10625|10618|10631.4|10621|10624.7|10617.2|20
1678052400000|2023-03-05 21:40:00|10628.4|10618.5|10629.9|10619.9|10629.9|10621.2|10628.4|10618.5|9
1678052700000|2023-03-05 21:45:00|10629.8|10620.1|10630.5|10620.4|10630.5|10620.4|10629.8|10619.9|7
1678053000000|2023-03-05 21:50:00|10629.7|10620.7|10631.3|10621.4|10634.5|10622.5|10629.7|10620.3|14
1678053300000|2023-03-05 21:55:00|10631.8|10622.7|10632.4|10621.9|10632.4|10623.6|10631.3|10621.9|11
1678053600000|2023-03-05 22:00:00|10631.4|10623.2|10630.2|10624.9|10632.3|10625.2|10625.8|10622.2|145
1678053900000|2023-03-05 22:05:00|10631|10625.3|10629.3|10624.2|10631.3|10628.3|10626.7|10623.3|125
1678054200000|2023-03-05 22:10:00|10629.4|10624.1|10629.1|10623.8|10630.5|10625.3|10626.2|10623|70
1678054500000|2023-03-05 22:15:00|10627.6|10624.8|10629|10623.8|10629.1|10624.9|10625.7|10622.9|50
1678054800000|2023-03-05 22:20:00|10625.7|10623.9|10626.5|10623.5|10628.5|10624.8|10625.4|10623.5|55
1678055100000|2023-03-05 22:25:00|10626|10624.8|10626.4|10623.5|10626.9|10624.8|10625.4|10623.5|30
1678055400000|2023-03-05 22:30:00|10626.9|10623.6|10626.1|10624.3|10627.7|10624.7|10625.5|10623.6|75
1678055700000|2023-03-05 22:35:00|10625.9|10624.2|10626.7|10625|10628.3|10625.3|10625.8|10623.9|1043
1678056000000|2023-03-05 22:40:00|10626.8|10624.5|10626.6|10625.4|10630.1|10627.9|10626.2|10624.5|791
1678056300000|2023-03-05 22:45:00|10626.5|10625.6|10627.7|10624.9|10629.9|10627.3|10626.1|10624.5|74
1678056600000|2023-03-05 22:50:00|10628.1|10624.7|10628.1|10624.5|10629.3|10624.7|10625.3|10623.7|60
1678056900000|2023-03-05 22:55:00|10627.9|10624.4|10629.5|10626.6|10629.7|10626.6|10625.4|10623.9|167
1678057200000|2023-03-05 23:00:00|10629.8|10626.2|10626.6|10625.7|10630.1|10628|10626.5|10624.6|303
1678057500000|2023-03-05 23:05:00|10627|10625.4|10625|10623.7|10629.3|10627.7|10624.4|10623.2|195
1678057800000|2023-03-05 23:10:00|10625.1|10623.6|10626.1|10625|10626.8|10625.8|10624.2|10622.9|290
1678058100000|2023-03-05 23:15:00|10626.2|10624.9|10625|10624.1|10627|10626|10624.7|10623.7|251
1678058400000|2023-03-05 23:20:00|10625.1|10624.2|10625.1|10624|10626.5|10625.5|10624.2|10623.3|319
1678058700000|2023-03-05 23:25:00|10625.2|10624.2|10624.5|10623.6|10626.3|10625.2|10624.4|10623.5|272
1678059000000|2023-03-05 23:30:00|10624.4|10623.5|10626.3|10625.1|10626.5|10625.6|10624|10623.1|179
1678059300000|2023-03-05 23:35:00|10626|10625|10628.3|10627.2|10628.6|10627.4|10625.9|10625|106
1678059600000|2023-03-05 23:40:00|10628.4|10626.7|10627.5|10626.6|10628.4|10627.1|10627.1|10625.9|104
1678059900000|2023-03-05 23:45:00|10627.6|10626.7|10628.6|10627.7|10628.7|10627.8|10627.1|10626.2|59
1678060200000|2023-03-05 23:50:00|10628.5|10627.6|10627.5|10626.6|10628.5|10627.6|10626.6|10625.7|106
1678060500000|2023-03-05 23:55:00|10627.4|10626.5|10626.2|10625.3|10627.6|10626.7|10626.1|10625.2|65
1678060800000|2023-03-06 00:00:00|10626.3|10625.4|10628.5|10627.6|10629|10628.1|10626.1|10625.2|129
1678061100000|2023-03-06 00:05:00|10628.4|10627.5|10634.2|10633.3|10634.7|10633.8|10628.3|10627.5|223
1678061400000|2023-03-06 00:10:00|10634.3|10633.4|10633.5|10632.9|10636.1|10635.2|10633.2|10632.3|168
1678061700000|2023-03-06 00:15:00|10633.4|10632.8|10632.3|10631.7|10634.1|10633.3|10631.4|10630.8|150
1678062000000|2023-03-06 00:20:00|10632.2|10631.6|10634|10633.4|10634.7|10634.1|10631.8|10631.2|90
1678062300000|2023-03-06 00:25:00|10633.9|10633.3|10636.9|10636.3|10636.9|10636.3|10633.9|10633.3|128
1678062600000|2023-03-06 00:30:00|10637|10636.1|10635.8|10635.2|10637|10636.1|10635.6|10634.9|146
1678062900000|2023-03-06 00:35:00|10635.7|10635.1|10634|10633.4|10635.8|10635.2|10633.7|10633.1|119
1678063200000|2023-03-06 00:40:00|10634.2|10633.3|10634.7|10633.8|10635.4|10634.7|10633.7|10632.8|120
1678063500000|2023-03-06 00:45:00|10634.8|10633.9|10635.8|10635.2|10636.2|10635.6|10633.8|10633.2|119
1678063800000|2023-03-06 00:50:00|10635.9|10635.3|10630.8|10630.2|10636.2|10635.6|10630.6|10630|206
1678064100000|2023-03-06 00:55:00|10631|10630.4|10627.1|10626.5|10633|10632.4|10626.1|10625.5|323
1678064400000|2023-03-06 01:00:00|10627.7|10627.1|10628|10627.4|10630|10629.4|10627.1|10626.5|216
1678064700000|2023-03-06 01:05:00|10627.8|10627.2|10628.6|10628|10630.1|10629.5|10627.7|10627.1|193
1678065000000|2023-03-06 01:10:00|10628.7|10628.1|10627.5|10626.9|10629.2|10628.6|10626.1|10625.5|201
1678065300000|2023-03-06 01:15:00|10627.6|10627|10625.6|10625|10628|10627.4|10624.7|10624.1|207
1678065600000|2023-03-06 01:20:00|10625.7|10625.1|10626.7|10626.1|10626.8|10626.2|10624.5|10623.9|222
1678065900000|2023-03-06 01:25:00|10626.8|10626.2|10628.1|10627.5|10629.2|10628.6|10626.8|10626.2|199
1678066200000|2023-03-06 01:30:00|10628.2|10627.6|10632.7|10632.1|10634.1|10633.5|10628.2|10627.6|234
1678066500000|2023-03-06 01:35:00|10633.1|10632.5|10633.4|10632.8|10633.6|10633|10630.6|10630|187
1678066800000|2023-03-06 01:40:00|10633.2|10632.6|10634.3|10633.7|10634.4|10633.8|10630.2|10629.6|228
1678067100000|2023-03-06 01:45:00|10634.2|10633.6|10634.7|10634.1|10634.7|10634.1|10632|10631.4|172
1678067400000|2023-03-06 01:50:00|10634.2|10633.6|10636.3|10635.7|10636.7|10636.1|10634.1|10633.5|231
1678067700000|2023-03-06 01:55:00|10636.1|10635.5|10636.7|10636.1|10638.5|10637.9|10636.1|10635.5|197
1678068000000|2023-03-06 02:00:00|10636.8|10636.2|10632.7|10632.1|10637.6|10637|10631.8|10631.2|210
1678068300000|2023-03-06 02:05:00|10632.6|10632|10631|10630.4|10632.6|10632|10629.5|10628.9|253
1678068600000|2023-03-06 02:10:00|10631.1|10630.5|10630.5|10629.9|10631.2|10630.6|10629.8|10629.2|141
1678068900000|2023-03-06 02:15:00|10630.6|10630|10629.9|10629.3|10631.1|10630.5|10628.5|10627.9|148
1678069200000|2023-03-06 02:20:00|10629.7|10629.1|10632.2|10631.6|10632.3|10631.7|10628.5|10627.9|174
1678069500000|2023-03-06 02:25:00|10632.1|10631.5|10633.9|10633.3|10633.9|10633.3|10631.7|10631.1|135
1678069800000|2023-03-06 02:30:00|10633.8|10633.2|10636.2|10635.6|10638.3|10637.7|10633.6|10633|208
1678070100000|2023-03-06 02:35:00|10636.4|10635.8|10640|10639.4|10642.2|10641.6|10636.1|10635.5|252
1678070400000|2023-03-06 02:40:00|10639.8|10639.2|10644.7|10644.1|10645.6|10645|10638.8|10638.2|343
1678070700000|2023-03-06 02:45:00|10644.6|10644|10646.3|10645.7|10647.1|10646.5|10643.7|10643.1|274
1678071000000|2023-03-06 02:50:00|10646.4|10645.8|10648.9|10648.3|10649.9|10649.3|10646.3|10645.7|295
1678071300000|2023-03-06 02:55:00|10649|10648.4|10645.6|10645|10650.5|10649.9|10644.5|10643.9|350
1678071600000|2023-03-06 03:00:00|10646|10645.4|10646.9|10646.3|10647.2|10646.6|10645.1|10644.5|246
1678071900000|2023-03-06 03:05:00|10647|10646.4|10648.5|10647.9|10649.6|10649|10646.7|10646.1|286
1678072200000|2023-03-06 03:10:00|10648.4|10647.8|10644.4|10643.8|10648.5|10647.9|10644.3|10643.7|147
1678072500000|2023-03-06 03:15:00|10644.5|10643.9|10644.9|10644.3|10646|10645.4|10644.4|10643.8|202
1678072800000|2023-03-06 03:20:00|10645.2|10644.6|10646.2|10645.6|10647.5|10646.9|10644.5|10643.9|179
1678073100000|2023-03-06 03:25:00|10646.3|10645.7|10645.8|10645.2|10647.4|10646.8|10645.5|10644.9|127
1678073400000|2023-03-06 03:30:00|10645.9|10645.3|10645.1|10644.5|10646.6|10646|10644.9|10644.3|136
1678073700000|2023-03-06 03:35:00|10645|10644.4|10646.6|10646|10646.8|10646.1|10643.9|10643.3|167
1678074000000|2023-03-06 03:40:00|10646.3|10645.7|10646.2|10645.6|10648.1|10647.5|10645.6|10645|132
1678074300000|2023-03-06 03:45:00|10646.4|10645.8|10645.1|10644.5|10646.5|10645.9|10644.6|10644|152
1678074600000|2023-03-06 03:50:00|10645.2|10644.6|10645.6|10645|10647.6|10647|10645.1|10644.5|218
1678074900000|2023-03-06 03:55:00|10645.7|10645.1|10646.1|10645.5|10647.7|10647.1|10645.7|10645.1|139
1678075200000|2023-03-06 04:00:00|10646|10645.4|10646.7|10646.1|10646.7|10646.1|10645.6|10645|110
1678075500000|2023-03-06 04:05:00|10646.5|10645.9|10646.1|10645.5|10647.1|10646.5|10645.6|10645|97
1678075800000|2023-03-06 04:10:00|10646|10645.4|10646.2|10645.6|10647.2|10646.6|10645.9|10645.3|99
1678076100000|2023-03-06 04:15:00|10646.1|10645.5|10646|10645.4|10646.7|10646.1|10644.9|10644.3|187
1678076400000|2023-03-06 04:20:00|10646.1|10645.5|10644.6|10644|10646.1|10645.5|10644.1|10643.5|132
1678076700000|2023-03-06 04:25:00|10644.5|10643.9|10645.2|10644.6|10645.7|10645.1|10642.7|10642.1|100
1678077000000|2023-03-06 04:30:00|10645.1|10644.5|10642.5|10641.9|10645.2|10644.6|10641.6|10641|222
1678077300000|2023-03-06 04:35:00|10642.4|10641.8|10644.1|10643.5|10644.5|10643.9|10642.2|10641.6|131
1678077600000|2023-03-06 04:40:00|10643.9|10643.3|10645.1|10644.5|10645.1|10644.5|10643.8|10643.2|71
1678077900000|2023-03-06 04:45:00|10645.2|10644.6|10644.5|10643.9|10645.2|10644.6|10644|10643.4|105
1678078200000|2023-03-06 04:50:00|10644.6|10644|10644.5|10643.9|10645|10644.4|10643.4|10642.8|104
1678078500000|2023-03-06 04:55:00|10644.4|10643.8|10643.2|10642.6|10644.9|10644.3|10642.7|10642.1|89
1678078800000|2023-03-06 05:00:00|10643.4|10642.8|10642.4|10641.8|10644.4|10643.8|10641.4|10640.8|168
1678079100000|2023-03-06 05:05:00|10642.3|10641.7|10643.1|10642.5|10643.7|10643.1|10642.1|10641.5|115
1678079400000|2023-03-06 05:10:00|10643.4|10642.8|10644.5|10643.9|10645.6|10645|10643.4|10642.8|133
1678079700000|2023-03-06 05:15:00|10644.7|10644.1|10648.1|10647.5|10648.3|10647.7|10644.6|10644|140
1678080000000|2023-03-06 05:20:00|10648|10647.4|10646.2|10645.6|10648.7|10648.1|10645.5|10644.9|93
1678080300000|2023-03-06 05:25:00|10646.1|10645.5|10646.2|10645.6|10647.7|10647.1|10646|10645.4|115
1678080600000|2023-03-06 05:30:00|10646.1|10645.5|10643.7|10643.1|10646.2|10645.6|10642.9|10642.3|118
1678080900000|2023-03-06 05:35:00|10643.6|10643|10642.2|10641.6|10643.7|10643.1|10641.7|10641.1|117
1678081200000|2023-03-06 05:40:00|10642.1|10641.5|10644.3|10643.4|10644.7|10643.8|10642|10641.4|121
1678081500000|2023-03-06 05:45:00|10643.7|10643.1|10647|10646.4|10647.6|10647|10643.6|10642.9|135
1678081800000|2023-03-06 05:50:00|10646.6|10646|10645.6|10645|10647.7|10647.1|10645.1|10644.5|189
1678082100000|2023-03-06 05:55:00|10645.5|10644.9|10648.8|10648.2|10649.4|10648.8|10645.5|10644.9|183
1678082400000|2023-03-06 06:00:00|10649.1|10648.5|10647.3|10646.4|10649.3|10648.5|10645.3|10644.7|206
1678082700000|2023-03-06 06:05:00|10647.4|10646.5|10649.7|10649.1|10651.5|10650.9|10647.2|10646.3|180
1678083000000|2023-03-06 06:10:00|10649.4|10648.8|10647.6|10647|10652.7|10652.1|10647.6|10647|244
1678083300000|2023-03-06 06:15:00|10647.7|10647.1|10646.2|10645.3|10647.7|10647.1|10646|10645.1|212
1678083600000|2023-03-06 06:20:00|10646|10645.4|10640.3|10639.7|10646.5|10645.9|10640.1|10639.5|170
1678083900000|2023-03-06 06:25:00|10640.4|10639.8|10638.9|10638.3|10640.7|10639.9|10638|10637.4|233
1678084200000|2023-03-06 06:30:00|10638.8|10638.2|10638.1|10637.5|10640.1|10639.5|10637.6|10637|239
1678084500000|2023-03-06 06:35:00|10638.2|10637.6|10638.6|10638|10639.8|10639.2|10637.9|10637.3|155
1678084800000|2023-03-06 06:40:00|10638.7|10638.1|10641.5|10640.9|10641.7|10641.1|10638.5|10637.9|174
1678085100000|2023-03-06 06:45:00|10641.6|10641|10643.2|10642.6|10644.2|10643.6|10641.5|10640.9|163
1678085400000|2023-03-06 06:50:00|10643.3|10642.7|10643.8|10643.2|10644.3|10643.7|10642.1|10641.5|193
1678085700000|2023-03-06 06:55:00|10643.7|10643.1|10643.7|10643.1|10644.1|10643.5|10641.7|10641.1|252
1678086000000|2023-03-06 07:00:00|10644.2|10643.6|10644.4|10643.8|10646.6|10646|10643|10642.4|370
1678086300000|2023-03-06 07:05:00|10644.5|10643.9|10645.5|10644.9|10648|10647.4|10644|10643.4|289
1678086600000|2023-03-06 07:10:00|10645.6|10645|10649.1|10648.5|10649.2|10648.6|10645.4|10644.8|339
1678086900000|2023-03-06 07:15:00|10649.2|10648.6|10649.6|10649|10650.2|10649.6|10648.3|10647.7|304
1678087200000|2023-03-06 07:20:00|10649.1|10648.5|10649.6|10649|10653.1|10652.5|10648.2|10647.6|319
1678087500000|2023-03-06 07:25:00|10649.5|10648.9|10649|10648.4|10650.4|10649.8|10647.3|10646.7|299
1678087800000|2023-03-06 07:30:00|10649.2|10648.3|10654.7|10654.1|10657.3|10656.7|10648.7|10647.8|427
1678088100000|2023-03-06 07:35:00|10654.6|10654|10652|10651.4|10656.2|10655.6|10651|10650.4|361
1678088400000|2023-03-06 07:40:00|10652.5|10651.9|10652.6|10652|10653.6|10653|10651|10650.4|299
1678088700000|2023-03-06 07:45:00|10652.5|10651.9|10653|10652.4|10654.6|10654|10652.4|10651.7|290
1678089000000|2023-03-06 07:50:00|10653.4|10652.8|10649.4|10648.8|10653.6|10653|10649|10648.4|294
1678089300000|2023-03-06 07:55:00|10649.5|10648.9|10648.7|10648.1|10651.1|10650.5|10648.2|10647.6|326
1678089600000|2023-03-06 08:00:00|10648.5|10647.9|10650.3|10649.7|10651.8|10651|10647.2|10646.6|466
1678089900000|2023-03-06 08:05:00|10650.4|10649.8|10648.6|10647.7|10650.6|10650|10646.4|10645.8|391
1678090200000|2023-03-06 08:10:00|10648.5|10647.6|10651.3|10650.7|10651.9|10651.1|10647.7|10646.8|440
1678090500000|2023-03-06 08:15:00|10651.2|10650.6|10654.6|10654|10655.1|10654.5|10651.2|10650.3|390
1678090800000|2023-03-06 08:20:00|10654.7|10654.1|10655.7|10655.1|10657.7|10657.1|10652.1|10651.5|330
1678091100000|2023-03-06 08:25:00|10655.6|10655|10650|10649.4|10657.7|10657.1|10649.4|10648.6|405
1678091400000|2023-03-06 08:30:00|10650.3|10649.7|10646.2|10645.6|10651.1|10650.5|10642.6|10641.8|493
1678091700000|2023-03-06 08:35:00|10646.3|10645.7|10650.1|10649.5|10654.9|10654.3|10646.3|10645.7|514
1678092000000|2023-03-06 08:40:00|10650.2|10649.6|10647.6|10647|10650.9|10650.3|10647.6|10647|370
1678092300000|2023-03-06 08:45:00|10647.5|10646.9|10649.6|10649|10651.5|10650.9|10646.6|10646|472
1678092600000|2023-03-06 08:50:00|10649.7|10649.1|10646.6|10646|10651.4|10650.8|10646.3|10645.7|414
1678092900000|2023-03-06 08:55:00|10646.7|10646.1|10642.1|10641.5|10646.7|10646.1|10642.1|10641.5|314
1678093200000|2023-03-06 09:00:00|10642|10641.4|10643.2|10642.6|10644.5|10643.9|10640.6|10640|489
1678093500000|2023-03-06 09:05:00|10643.3|10642.7|10645.1|10644.5|10645.8|10645.2|10642.7|10642.1|336
1678093800000|2023-03-06 09:10:00|10645|10644.4|10643.5|10642.9|10647.1|10646.5|10642.5|10641.9|373
1678094100000|2023-03-06 09:15:00|10643|10642.4|10639.9|10639.3|10644.6|10644|10637.9|10637.3|343
1678094400000|2023-03-06 09:20:00|10640|10639.4|10642.7|10642.1|10644.9|10644.3|10638.5|10637.9|307
1678094700000|2023-03-06 09:25:00|10642.6|10642|10639.1|10638.5|10642.7|10642.1|10638.5|10637.9|312
1678095000000|2023-03-06 09:30:00|10639.2|10638.6|10635.6|10635|10639.2|10638.6|10635.5|10634.9|314
1678095300000|2023-03-06 09:35:00|10635.5|10634.9|10639.5|10638.9|10639.5|10638.9|10634.7|10634.1|340
1678095600000|2023-03-06 09:40:00|10639.6|10639|10638.3|10637.7|10640.2|10639.6|10637.4|10636.8|266
1678095900000|2023-03-06 09:45:00|10638.2|10637.6|10633.9|10633.3|10638.7|10638.1|10633.5|10632.9|249
1678096200000|2023-03-06 09:50:00|10633.8|10633.2|10632.8|10632.2|10634.4|10633.8|10630.5|10629.9|302
1678096500000|2023-03-06 09:55:00|10632.9|10632.3|10629.7|10628.8|10632.9|10632.3|10628.5|10627.7|315
1678096800000|2023-03-06 10:00:00|10629.5|10628.9|10629.6|10629|10631.8|10631.2|10625.7|10625.1|431
1678097100000|2023-03-06 10:05:00|10629.3|10628.7|10631.7|10631.1|10632.9|10632.3|10629.3|10628.7|195
1678097400000|2023-03-06 10:10:00|10631.8|10631.2|10630.5|10629.9|10632.5|10631.9|10629.8|10629.2|203
1678097700000|2023-03-06 10:15:00|10630.3|10629.7|10634.2|10633.6|10634.3|10633.7|10629.6|10629|214
1678098000000|2023-03-06 10:20:00|10634.3|10633.7|10636.3|10635.7|10636.4|10635.8|10632.4|10631.5|268
1678098300000|2023-03-06 10:25:00|10636.2|10635.6|10637|10636.4|10637.2|10636.6|10635|10634.4|264
1678098600000|2023-03-06 10:30:00|10637.1|10636.5|10636.3|10635.7|10638.3|10637.6|10635.3|10634.7|268
1678098900000|2023-03-06 10:35:00|10636.2|10635.6|10632.6|10632|10636.3|10635.7|10631|10630.4|296
1678099200000|2023-03-06 10:40:00|10632.7|10632.1|10629.4|10628.8|10633.3|10632.7|10628.5|10627.9|237
1678099500000|2023-03-06 10:45:00|10629.3|10628.7|10629|10628.4|10631.2|10630.6|10627.4|10626.8|279
1678099800000|2023-03-06 10:50:00|10629.5|10628.9|10629.7|10629.1|10633.4|10632.8|10629.5|10628.9|284
1678100100000|2023-03-06 10:55:00|10629.6|10629|10628.7|10628.1|10630.2|10629.6|10626.8|10626.2|291
1678100400000|2023-03-06 11:00:00|10628.6|10628|10627.5|10626.9|10628.8|10628.2|10625.8|10625.2|352
1678100700000|2023-03-06 11:05:00|10627.4|10626.8|10625.3|10624.7|10628|10627.4|10623.9|10623.3|284
1678101000000|2023-03-06 11:10:00|10625.2|10624.6|10630.7|10630.1|10633|10632.4|10624.8|10624.2|278
1678101300000|2023-03-06 11:15:00|10630.6|10630|10624.5|10623.9|10630.8|10630.2|10624.1|10623.5|330
1678101600000|2023-03-06 11:20:00|10624.6|10624|10629.7|10629.1|10631.1|10630.5|10622.5|10621.9|336
1678101900000|2023-03-06 11:25:00|10629.8|10629.2|10624.7|10624.1|10629.8|10629.2|10624.3|10623.7|310
1678102200000|2023-03-06 11:30:00|10624.8|10624.2|10632.4|10631.8|10632.8|10632.2|10624.7|10624.1|369
1678102500000|2023-03-06 11:35:00|10632.5|10631.9|10633.8|10633.2|10634.3|10633.7|10631.4|10630.8|284
1678102800000|2023-03-06 11:40:00|10633.9|10633.3|10633.3|10632.7|10635.1|10634.5|10632.3|10631.7|292
1678103100000|2023-03-06 11:45:00|10633.8|10633.2|10635.2|10634.6|10635.3|10634.7|10630.6|10630|525
1678103400000|2023-03-06 11:50:00|10635.9|10635.3|10642.6|10642|10642.8|10642.2|10635.5|10634.9|481
1678103700000|2023-03-06 11:55:00|10642.7|10642.1|10639.7|10639.1|10648.1|10647.5|10639.7|10639.1|624
1678104000000|2023-03-06 12:00:00|10639.8|10639.2|10636.9|10636.3|10640.5|10639.9|10636.5|10635.9|303
1678104300000|2023-03-06 12:05:00|10637|10636.4|10636.2|10635.6|10637.6|10637|10633.8|10633.2|351
1678104600000|2023-03-06 12:10:00|10636.1|10635.5|10637.2|10636.6|10638.1|10637.5|10634.7|10634.1|257
1678104900000|2023-03-06 12:15:00|10637.3|10636.7|10640.7|10640.1|10642|10641.4|10637.2|10636.6|294
1678105200000|2023-03-06 12:20:00|10640.5|10639.9|10643.1|10642.5|10643.1|10642.5|10640.1|10639.5|205
1678105500000|2023-03-06 12:25:00|10643.2|10642.6|10640|10639.4|10643.2|10642.6|10639.4|10638.8|203
1678105800000|2023-03-06 12:30:00|10640.1|10639.5|10640.7|10640.1|10642.5|10641.9|10639.6|10639|330
1678106100000|2023-03-06 12:35:00|10640.6|10640|10639.1|10638.5|10643.4|10642.8|10638.1|10637.5|224
1678106400000|2023-03-06 12:40:00|10639|10638.4|10636.2|10635.6|10640.1|10639.5|10635|10634.4|220
1678106700000|2023-03-06 12:45:00|10636.3|10635.7|10635.5|10634.9|10638.1|10637.5|10632.6|10632|308
1678107000000|2023-03-06 12:50:00|10635.9|10635.3|10636.4|10635.8|10636.9|10636.3|10633.4|10632.8|319
1678107300000|2023-03-06 12:55:00|10636.3|10635.7|10642.1|10641.5|10643|10642.4|10635.9|10635.3|566
1678107600000|2023-03-06 13:00:00|10642|10641.4|10644.1|10643.5|10644.2|10643.6|10640.5|10639.9|479
1678107900000|2023-03-06 13:05:00|10644.2|10643.6|10644.6|10644|10645.8|10645.2|10642.2|10641.6|355
1678108200000|2023-03-06 13:10:00|10644.5|10643.9|10646.6|10646|10648.8|10648.2|10643.5|10642.9|410
1678108500000|2023-03-06 13:15:00|10646.5|10645.9|10649.5|10648.9|10651.7|10651.1|10646.5|10645.9|377
1678108800000|2023-03-06 13:20:00|10649.6|10649|10654.8|10654.2|10655.2|10654.6|10648.4|10647.8|486
1678109100000|2023-03-06 13:25:00|10654.5|10653.9|10650.5|10649.9|10654.6|10654|10649.8|10649.2|446
1678109400000|2023-03-06 13:30:00|10650.4|10649.8|10652.2|10651.6|10652.9|10652.3|10647.9|10647.3|413
1678109700000|2023-03-06 13:35:00|10652.6|10652|10653.9|10653.3|10655.6|10655|10652|10651.4|309
1678110000000|2023-03-06 13:40:00|10654.3|10653.7|10654.6|10654|10658.6|10658|10651.8|10651.2|394
1678110300000|2023-03-06 13:45:00|10654.5|10653.9|10651.5|10650.9|10655.2|10654.6|10651.4|10650.8|329
1678110600000|2023-03-06 13:50:00|10651.6|10651|10653.5|10652.9|10655.2|10654.6|10649.9|10649.3|394
1678110900000|2023-03-06 13:55:00|10653.4|10652.8|10655|10654.4|10655.3|10654.7|10650.9|10650.3|303
1678111200000|2023-03-06 14:00:00|10654.9|10654.3|10653.6|10653|10657.1|10656.5|10650.6|10650|399
1678111500000|2023-03-06 14:05:00|10653.7|10653.1|10656.8|10656.2|10656.9|10656.3|10652.9|10652.3|373
1678111800000|2023-03-06 14:10:00|10656.9|10656.3|10657.8|10657.2|10660.1|10659.5|10656.8|10656.2|401
1678112100000|2023-03-06 14:15:00|10657.9|10657.3|10660.1|10659.5|10660.3|10659.7|10656|10655.4|384
1678112400000|2023-03-06 14:20:00|10660|10659.4|10666.1|10665.5|10667.7|10667.1|10658.4|10657.8|488
1678112700000|2023-03-06 14:25:00|10665.9|10665.3|10659.8|10659.2|10666|10665.4|10659.7|10659.1|411
1678113000000|2023-03-06 14:30:00|10659.9|10659.3|10661.3|10660.7|10662.8|10662.2|10655.8|10655.2|723
1678113300000|2023-03-06 14:35:00|10661.2|10660.6|10671.1|10670.5|10672.5|10671.9|10659.7|10659.1|572
1678113600000|2023-03-06 14:40:00|10671.2|10670.6|10666.4|10665.8|10671.6|10671|10663.9|10663.3|682
1678113900000|2023-03-06 14:45:00|10666.7|10666.1|10666.7|10666.1|10669.4|10668.8|10662.9|10662.3|596
1678114200000|2023-03-06 14:50:00|10666.8|10666.2|10672|10671.4|10674|10673.4|10665.2|10664.6|643
1678114500000|2023-03-06 14:55:00|10672.1|10671.5|10669.7|10668.4|10673.9|10673.3|10666.2|10665.4|707
1678114800000|2023-03-06 15:00:00|10669.8|10668.6|10676.1|10675.5|10676.2|10675.6|10661.8|10661.1|861
1678115100000|2023-03-06 15:05:00|10676.4|10675.8|10678.9|10678.3|10680.9|10680.3|10675.1|10674.5|710
1678115400000|2023-03-06 15:10:00|10679|10678.4|10680.5|10679.9|10681.3|10680.7|10676.3|10675.7|578
1678115700000|2023-03-06 15:15:00|10680.4|10679.8|10684.3|10683.7|10685.2|10684.6|10678.5|10677.9|594
1678116000000|2023-03-06 15:20:00|10684|10683.4|10678.4|10677.8|10685.3|10684.7|10675.7|10675.1|538
1678116300000|2023-03-06 15:25:00|10678.5|10677.9|10675|10674.4|10679.4|10678.8|10674.4|10673.8|531
1678116600000|2023-03-06 15:30:00|10674.8|10674.2|10677.7|10677.1|10678.2|10677.6|10672.4|10671.8|472
1678116900000|2023-03-06 15:35:00|10677.6|10677|10679|10678.4|10679.1|10678.5|10674.4|10673.8|477
1678117200000|2023-03-06 15:40:00|10679.1|10678.5|10681.5|10680.9|10683.4|10682.8|10678|10677.4|492
1678117500000|2023-03-06 15:45:00|10681.3|10680.7|10681.9|10681.3|10685.4|10684.8|10680|10679.4|532
1678117800000|2023-03-06 15:50:00|10681.5|10680.9|10682.4|10681.8|10690|10689.4|10678.8|10678.2|743
1678118100000|2023-03-06 15:55:00|10682|10681.4|10679.1|10678.5|10682.8|10682.2|10677.7|10676.9|658
1678118400000|2023-03-06 16:00:00|10678.7|10678.1|10680.8|10680.2|10681.7|10681.1|10676.8|10676.2|497
1678118700000|2023-03-06 16:05:00|10680.7|10680.1|10685.2|10684.6|10685.6|10685|10679.2|10678.6|395
1678119000000|2023-03-06 16:10:00|10685.4|10684.8|10687.5|10686.9|10689.3|10688.7|10684.7|10684.1|425
1678119300000|2023-03-06 16:15:00|10687.4|10686.8|10683|10682.4|10688.5|10687.9|10682.4|10681.8|364
1678119600000|2023-03-06 16:20:00|10682.9|10682.3|10680.9|10680.3|10684.5|10683.9|10678.9|10678.3|318
1678119900000|2023-03-06 16:25:00|10681|10680.4|10677.1|10676.5|10682|10681.4|10676|10675.4|343
1678120200000|2023-03-06 16:30:00|10677|10676.4|10678|10677.4|10680.1|10679.5|10676.1|10675.5|385
1678120500000|2023-03-06 16:35:00|10678.3|10677.7|10681.1|10680.5|10682.9|10682.3|10677.9|10677.3|304
1678120800000|2023-03-06 16:40:00|10681|10680.4|10685|10684.4|10685.3|10684.7|10681|10680.4|269
1678121100000|2023-03-06 16:45:00|10685.2|10684.6|10690|10689.4|10690.2|10689.6|10684.9|10684.3|307
1678121400000|2023-03-06 16:50:00|10689.9|10689.3|10690.1|10689.5|10690.6|10690|10687.1|10686.5|327
1678121700000|2023-03-06 16:55:00|10690.2|10689.6|10694|10693.4|10694.4|10693.8|10690.2|10689.6|315
1678122000000|2023-03-06 17:00:00|10693.9|10693.3|10692.5|10691.9|10694|10693.4|10690.7|10690.1|288
1678122300000|2023-03-06 17:05:00|10692.7|10692.1|10691|10690.4|10693.4|10692.8|10690.8|10690.2|224
1678122600000|2023-03-06 17:10:00|10691.1|10690.5|10692.6|10692|10693.4|10692.8|10689.8|10689.2|252
1678122900000|2023-03-06 17:15:00|10692.5|10691.9|10694|10693.4|10694.7|10694.1|10692.5|10691.9|247
1678123200000|2023-03-06 17:20:00|10693.9|10693.3|10688|10687.4|10694|10693.4|10687.8|10687.2|259
1678123500000|2023-03-06 17:25:00|10687.9|10687.3|10686.4|10685.8|10688.6|10688|10685.2|10684.6|252
1678123800000|2023-03-06 17:30:00|10686.5|10685.9|10685.9|10685.3|10686.6|10686|10683.6|10683|308
1678124100000|2023-03-06 17:35:00|10685.8|10685.2|10685.5|10684.9|10686.6|10686|10685.1|10684.5|178
1678124400000|2023-03-06 17:40:00|10685.4|10684.8|10685.4|10684.8|10686.3|10685.7|10685.1|10684.5|163
1678124700000|2023-03-06 17:45:00|10685.3|10684.7|10681.9|10681.3|10686.5|10685.9|10680.5|10679.9|275
1678125000000|2023-03-06 17:50:00|10681.7|10681.1|10683.3|10682.7|10684.4|10683.8|10681|10680.4|266
1678125300000|2023-03-06 17:55:00|10683.4|10682.8|10685.6|10685|10685.9|10685.3|10682.7|10682.1|252
1678125600000|2023-03-06 18:00:00|10685.4|10684.8|10684.4|10683.8|10686.3|10685.7|10683.5|10682.9|240
1678125900000|2023-03-06 18:05:00|10684.5|10683.9|10677.5|10676.9|10685.4|10684.8|10676.6|10676|266
1678126200000|2023-03-06 18:10:00|10677.6|10677|10678.1|10677.5|10679.1|10678.5|10676.1|10675.5|234
1678126500000|2023-03-06 18:15:00|10678.2|10677.6|10681.3|10680.7|10682.2|10681.6|10678|10677.4|228
1678126800000|2023-03-06 18:20:00|10681.2|10680.6|10682.7|10682.1|10684.2|10683.6|10680.9|10680.3|208
1678127100000|2023-03-06 18:25:00|10682.6|10682|10682.5|10681.9|10683.7|10683.1|10681.2|10680.6|184
1678127400000|2023-03-06 18:30:00|10682.6|10682|10682.4|10681.8|10683.2|10682.6|10680.6|10680|202
1678127700000|2023-03-06 18:35:00|10682.6|10682|10680|10679.4|10683.2|10682.6|10679|10678.4|196
1678128000000|2023-03-06 18:40:00|10679.9|10679.3|10678.9|10678.3|10679.9|10679.3|10677|10676.4|196
1678128300000|2023-03-06 18:45:00|10678.8|10678.2|10675.4|10674.8|10678.9|10678.3|10674.5|10673.9|145
1678128600000|2023-03-06 18:50:00|10675.5|10674.9|10674.5|10673.9|10675.8|10675.2|10673.2|10672.6|187
1678128900000|2023-03-06 18:55:00|10674.4|10673.8|10674|10673.4|10674.5|10673.9|10672|10671.4|210
1678129200000|2023-03-06 19:00:00|10674.1|10673.5|10674|10673.4|10674.5|10673.9|10672.8|10672.2|159
1678129500000|2023-03-06 19:05:00|10674.2|10673.6|10671.5|10670.9|10676.2|10675.6|10671.4|10670.8|233
1678129800000|2023-03-06 19:10:00|10671.4|10670.8|10671.8|10671.2|10672.6|10672|10670.5|10669.9|212
1678130100000|2023-03-06 19:15:00|10671.7|10671.1|10670.4|10669.8|10671.8|10671.2|10668.8|10668.2|182
1678130400000|2023-03-06 19:20:00|10670.3|10669.7|10669.8|10669.2|10671.4|10670.8|10669.3|10668.7|230
1678130700000|2023-03-06 19:25:00|10669.6|10669|10671.5|10670.9|10671.6|10671|10668.8|10668.2|165
1678131000000|2023-03-06 19:30:00|10671.7|10671.1|10673.4|10672.8|10675.5|10674.9|10671.3|10670.7|219
1678131300000|2023-03-06 19:35:00|10673.5|10672.9|10673|10672.4|10673.7|10673.1|10672.4|10671.8|167
1678131600000|2023-03-06 19:40:00|10672.8|10672.2|10674.7|10674.1|10675.1|10674.5|10671.9|10671.3|176
1678131900000|2023-03-06 19:45:00|10674.8|10674.2|10675|10674.4|10676.6|10676|10674|10673.4|192
1678132200000|2023-03-06 19:50:00|10674.9|10674.3|10677.4|10676.8|10677.6|10677|10674.8|10674.2|216
1678132500000|2023-03-06 19:55:00|10677.1|10676.5|10676|10675.4|10677.8|10677.2|10674.9|10674.3|234
1678132800000|2023-03-06 20:00:00|10675.9|10675.3|10675.5|10674.9|10677.1|10676.5|10675|10674.4|181
1678133100000|2023-03-06 20:05:00|10675.4|10674.8|10675.6|10675|10676.2|10675.6|10674.1|10673.5|151
1678133400000|2023-03-06 20:10:00|10675.7|10675.1|10674.9|10674.3|10678.1|10677.5|10673.9|10673.3|248
1678133700000|2023-03-06 20:15:00|10674.8|10674.2|10674|10673.4|10674.9|10674.3|10672.6|10672|235
1678134000000|2023-03-06 20:20:00|10673.8|10673.2|10672.7|10672.1|10673.9|10673.3|10672.4|10671.8|217
1678134300000|2023-03-06 20:25:00|10672.8|10672.2|10674.6|10674|10675.3|10674.7|10672.8|10672.2|188
1678134600000|2023-03-06 20:30:00|10674.9|10674.3|10674.2|10673.6|10675.4|10674.8|10672.9|10672.3|243
1678134900000|2023-03-06 20:35:00|10674.1|10673.5|10678.1|10677.5|10678.7|10678.1|10674.1|10673.5|218
1678135200000|2023-03-06 20:40:00|10678|10677.4|10676.6|10676|10678.1|10677.5|10674.8|10674.2|269
1678135500000|2023-03-06 20:45:00|10676.7|10676.1|10677.7|10677.1|10678.3|10677.7|10676.4|10675.8|209
1678135800000|2023-03-06 20:50:00|10677.5|10676.9|10676.9|10676.3|10678.5|10677.9|10676.1|10675.5|198
1678136100000|2023-03-06 20:55:00|10677|10676.4|10677.6|10677|10678.6|10678|10676.5|10675.9|160
1678136400000|2023-03-06 21:00:00|10677.5|10676.9|10677.3|10676.7|10678.1|10677.5|10676.5|10675.9|128
1678136700000|2023-03-06 21:05:00|10677.2|10676.6|10677.5|10676.9|10677.5|10676.9|10676.3|10675.7|66
1678137000000|2023-03-06 21:10:00|10677.4|10676.8|10677.9|10677.3|10678.1|10677.5|10677.4|10676.8|44
1678137300000|2023-03-06 21:15:00|10678|10677.4|10679.2|10678.6|10679.4|10678.8|10677.5|10676.9|49
1678137600000|2023-03-06 21:20:00|10679.3|10678.7|10678.6|10678|10679.6|10679|10678.4|10677.6|67
1678137900000|2023-03-06 21:25:00|10678.7|10678.1|10680.2|10679.6|10680.6|10680|10678.6|10678|115
1678138200000|2023-03-06 21:30:00|10680.1|10679.5|10681.6|10680.7|10682.1|10681.5|10679.8|10679.2|91
1678138500000|2023-03-06 21:35:00|10681.7|10681.1|10683.4|10682.8|10684|10683.4|10681.7|10681.1|86
1678138800000|2023-03-06 21:40:00|10683.1|10682.5|10683.8|10683.2|10684.1|10683.5|10682.5|10681.9|73
1678139100000|2023-03-06 21:45:00|10683.7|10683.1|10683.3|10682.7|10683.9|10683.1|10683|10682.3|80
1678139400000|2023-03-06 21:50:00|10683.4|10682.5|10683.5|10682.6|10683.5|10682.6|10682.3|10681.4|85
1678139700000|2023-03-06 21:55:00|10683.6|10682.7|10684.6|10678.6|10685.6|10683.3|10682.8|10677.1|172
1678140000000|2023-03-06 22:00:00|10683|10677|10681.7|10675.7|10684.4|10678.4|10681.7|10675.7|251
1678140300000|2023-03-06 22:05:00|10682|10676|10682.7|10676.7|10683.5|10677.5|10682|10676|226
1678140600000|2023-03-06 22:10:00|10682.8|10676.8|10683.2|10677.2|10685.3|10679.3|10681.1|10675.1|756
1678140900000|2023-03-06 22:15:00|10683.4|10677.4|10683.1|10677.1|10685.1|10679.1|10679.8|10673.8|1279
1678141200000|2023-03-06 22:20:00|10683|10677|10684.7|10679.1|10685.8|10680.8|10682.8|10676.8|409
1678141500000|2023-03-06 22:25:00|10685.1|10679|10684.8|10679.5|10685.2|10679.5|10681.6|10675.6|96
1678141800000|2023-03-06 22:30:00|10684.7|10679.6|10684.1|10679.9|10684.8|10680|10683.7|10679.3|230
1678142100000|2023-03-06 22:35:00|10684.4|10679.8|10683.8|10679.6|10685.2|10679.9|10682|10676|263
1678142400000|2023-03-06 22:40:00|10683.9|10679.7|10684.2|10680.4|10685.2|10680.4|10682.4|10676.4|348
1678142700000|2023-03-06 22:45:00|10684.1|10680.5|10684.1|10680.6|10684.7|10680.8|10683.9|10680.3|36
1678143000000|2023-03-06 22:50:00|10684.5|10680.5|10684|10680.5|10684.6|10680.7|10683.8|10680.4|78
1678143300000|2023-03-06 22:55:00|10683.8|10680.4|10684.7|10680.3|10685.2|10680.5|10682.2|10676.2|103
1678143600000|2023-03-06 23:00:00|10684.5|10680.1|10681.7|10679.8|10684.8|10680.6|10680.7|10676.1|154
1678143900000|2023-03-06 23:05:00|10681.6|10679.9|10684.2|10682.4|10684.2|10682.4|10681.3|10679.7|80
1678144200000|2023-03-06 23:10:00|10684.3|10682.7|10684.3|10682.7|10684.5|10682.8|10683.2|10681.7|111
1678144500000|2023-03-06 23:15:00|10684.2|10683.1|10685.4|10684.2|10685.9|10684.6|10684|10683|267
1678144800000|2023-03-06 23:20:00|10685.3|10684.1|10685.4|10684.1|10685.9|10684.9|10683.7|10682.5|233
1678145100000|2023-03-06 23:25:00|10685.2|10684|10683|10681.8|10685.6|10684.5|10681.9|10680.7|187
1678145400000|2023-03-06 23:30:00|10682.9|10681.7|10685.6|10684.4|10686.5|10685.3|10682.9|10681.7|247
1678145700000|2023-03-06 23:35:00|10685.7|10684.5|10686.2|10685|10686.3|10685.4|10685.4|10684.4|74
1678146000000|2023-03-06 23:40:00|10686.3|10685.1|10686.3|10685.4|10686.6|10685.6|10685.6|10684.7|106
1678146300000|2023-03-06 23:45:00|10686.4|10685.5|10686.3|10685.4|10686.9|10686|10685.9|10685|70
1678146600000|2023-03-06 23:50:00|10686.5|10685.6|10687|10686.1|10687.1|10686.2|10686.3|10685.4|51
1678146900000|2023-03-06 23:55:00|10687.1|10686|10686.1|10685.2|10687.3|10686.4|10686|10685.1|68
1678147200000|2023-03-07 00:00:00|10686|10685.1|10681.9|10681|10687|10686.1|10681.9|10681|193
1678147500000|2023-03-07 00:05:00|10682|10681.1|10682.3|10681.7|10683.2|10682.6|10681.7|10681.1|116
1678147800000|2023-03-07 00:10:00|10682.4|10681.8|10681.8|10681.2|10683.1|10682.5|10681.6|10681|84
1678148100000|2023-03-07 00:15:00|10681.6|10681|10681.2|10680.6|10681.7|10681.1|10680.6|10680|127
1678148400000|2023-03-07 00:20:00|10681.1|10680.5|10682.6|10682|10683.2|10682.6|10681.1|10680.5|92
1678148700000|2023-03-07 00:25:00|10682.7|10682.1|10682.2|10681.6|10682.7|10682.1|10681.6|10681|87
1678149000000|2023-03-07 00:30:00|10682.1|10681.5|10681.2|10680.6|10683|10682.4|10680.7|10680.1|95
1678149300000|2023-03-07 00:35:00|10681.3|10680.7|10680.5|10679.9|10681.3|10680.7|10678.9|10678.3|104
1678149600000|2023-03-07 00:40:00|10680.9|10680.3|10681.9|10681.3|10682.1|10681.5|10680.2|10679.6|83
1678149900000|2023-03-07 00:45:00|10681.7|10681.1|10680.9|10680.3|10681.9|10681.3|10680.6|10679.8|82
1678150200000|2023-03-07 00:50:00|10680.8|10680.2|10681.7|10681.1|10682|10681.4|10680.6|10680|151
1678150500000|2023-03-07 00:55:00|10681.6|10681|10679.4|10678.8|10682.4|10681.7|10677.9|10677.3|176
1678150800000|2023-03-07 01:00:00|10679.5|10678.9|10677.6|10677|10679.5|10678.9|10676.7|10676.1|204
1678151100000|2023-03-07 01:05:00|10677.5|10676.9|10678|10677.4|10678.1|10677.5|10677|10676.4|148
1678151400000|2023-03-07 01:10:00|10677.9|10677.3|10679.6|10679|10680.3|10679.7|10677.9|10677.3|105
1678151700000|2023-03-07 01:15:00|10679.5|10678.9|10680.7|10680.1|10681.7|10681.1|10679.3|10678.7|173
1678152000000|2023-03-07 01:20:00|10680.9|10680.3|10682.5|10681.9|10683.3|10682.7|10680.1|10679.5|141
1678152300000|2023-03-07 01:25:00|10682.4|10681.8|10684.8|10684.2|10685.7|10685.1|10681.9|10681.3|201
1678152600000|2023-03-07 01:30:00|10684.9|10684.3|10686.6|10686|10686.8|10686.2|10683.8|10683.2|335
1678152900000|2023-03-07 01:35:00|10686.5|10685.9|10684.7|10684.1|10686.5|10685.9|10683.1|10682.5|215
1678153200000|2023-03-07 01:40:00|10684.5|10683.9|10681.8|10681.2|10684.7|10684.1|10681.5|10680.8|241
1678153500000|2023-03-07 01:45:00|10681.9|10681.3|10683.3|10682.7|10683.8|10683.2|10680.7|10680.1|174
1678153800000|2023-03-07 01:50:00|10683.4|10682.8|10687.7|10687.1|10689.2|10688.6|10682.6|10682|244
1678154100000|2023-03-07 01:55:00|10687.8|10687.2|10686.9|10686.3|10688.7|10688.1|10686.1|10685.5|208
1678154400000|2023-03-07 02:00:00|10686.8|10686.2|10688.9|10688.3|10688.9|10688.3|10684.7|10684.1|223
1678154700000|2023-03-07 02:05:00|10688.8|10688.2|10691.6|10691|10692.8|10692.1|10688.3|10687.7|340
1678155000000|2023-03-07 02:10:00|10691.7|10691.1|10692.4|10691.8|10693.1|10692.5|10691.5|10690.8|194
1678155300000|2023-03-07 02:15:00|10692.2|10691.6|10690.8|10690.2|10692.8|10692.2|10690.1|10689.5|247
1678155600000|2023-03-07 02:20:00|10691.2|10690.6|10691.2|10690.6|10691.6|10691|10690.3|10689.7|141
1678155900000|2023-03-07 02:25:00|10691.4|10690.8|10689|10688.4|10691.8|10691.2|10688.6|10688|179
1678156200000|2023-03-07 02:30:00|10689.1|10688.5|10689.8|10689.2|10689.8|10689.2|10688.5|10687.9|162
1678156500000|2023-03-07 02:35:00|10689.7|10689.1|10689.5|10688.9|10690.1|10689.5|10688.7|10688.1|135
1678156800000|2023-03-07 02:40:00|10689.4|10688.8|10690.8|10690.2|10692|10691.4|10689.2|10688.6|131
1678157100000|2023-03-07 02:45:00|10691.2|10690.6|10690.5|10689.9|10692.1|10691.5|10690.3|10689.7|188
1678157400000|2023-03-07 02:50:00|10690.3|10689.7|10691|10690.4|10691.3|10690.7|10690|10689.4|103
1678157700000|2023-03-07 02:55:00|10691.1|10690.5|10688.2|10687.6|10691.1|10690.5|10687.7|10687.1|147
1678158000000|2023-03-07 03:00:00|10688.1|10687.5|10688|10687.4|10688.6|10688|10686.7|10686.1|142
1678158300000|2023-03-07 03:05:00|10687.8|10687.2|10686.9|10686.3|10688.2|10687.6|10686.6|10686|113
1678158600000|2023-03-07 03:10:00|10686.8|10686.2|10687.2|10686.6|10687.3|10686.7|10684.9|10684.2|129
1678158900000|2023-03-07 03:15:00|10687.5|10686.9|10689.2|10688.6|10689.5|10688.9|10686.8|10686.2|148
1678159200000|2023-03-07 03:20:00|10689.1|10688.5|10688.1|10687.5|10689.1|10688.5|10687.7|10687.1|117
1678159500000|2023-03-07 03:25:00|10688.2|10687.6|10689.7|10689.1|10690|10689.4|10688.2|10687.6|88
1678159800000|2023-03-07 03:30:00|10689.9|10689|10690.9|10690|10691.4|10690.8|10685.2|10684.6|571
1678160100000|2023-03-07 03:35:00|10691|10690.1|10689.7|10689.1|10691.4|10690.6|10688.4|10687.8|257
1678160400000|2023-03-07 03:40:00|10689.6|10689|10689.2|10688.6|10690.1|10689.5|10688.1|10687.5|262
1678160700000|2023-03-07 03:45:00|10689.3|10688.7|10688.3|10687.7|10689.4|10688.8|10686.7|10686.1|273
1678161000000|2023-03-07 03:50:00|10688.4|10687.8|10692.2|10691.6|10692.3|10691.7|10688.2|10687.6|203
1678161300000|2023-03-07 03:55:00|10691.8|10691.2|10691.4|10690.8|10692.3|10691.7|10690|10689.4|263
1678161600000|2023-03-07 04:00:00|10691.3|10690.7|10692.7|10692.1|10693.7|10693.1|10690.7|10690.1|226
1678161900000|2023-03-07 04:05:00|10692.8|10692.2|10691.3|10690.7|10692.8|10692.2|10690.8|10690.2|206
1678162200000|2023-03-07 04:10:00|10691.2|10690.6|10691.9|10691.3|10692.6|10692|10691.2|10690.6|161
1678162500000|2023-03-07 04:15:00|10692|10691.4|10690.9|10690.3|10692.3|10691.7|10690.5|10689.9|138
1678162800000|2023-03-07 04:20:00|10690.8|10690.2|10690.6|10690|10691.6|10690.9|10690.1|10689.5|151
1678163100000|2023-03-07 04:25:00|10691.1|10690.5|10691.2|10690.6|10692.1|10691.5|10690.3|10689.7|119
1678163400000|2023-03-07 04:30:00|10691.3|10690.7|10692.1|10691.5|10692.6|10692|10691.2|10690.6|119
1678163700000|2023-03-07 04:35:00|10692.2|10691.6|10692.1|10691.5|10692.6|10692|10692|10691.4|95
1678164000000|2023-03-07 04:40:00|10692.2|10691.6|10691.8|10691.2|10692.6|10692|10691.7|10691.1|66
1678164300000|2023-03-07 04:45:00|10691.7|10691.1|10690.9|10690.3|10692.5|10691.9|10690.8|10690.2|93
1678164600000|2023-03-07 04:50:00|10690.8|10690.2|10689.7|10689.1|10690.9|10690.3|10689.7|10689.1|89
1678164900000|2023-03-07 04:55:00|10689.8|10689.2|10690.9|10690.3|10690.9|10690.3|10688.7|10688.1|108
1678165200000|2023-03-07 05:00:00|10690.8|10690.2|10689|10688.4|10691|10690.4|10688.6|10688|153
1678165500000|2023-03-07 05:05:00|10689.1|10688.5|10690.1|10689.5|10690.3|10689.7|10688.8|10688.2|90
1678165800000|2023-03-07 05:10:00|10690.5|10689.9|10689.6|10689|10690.8|10690.2|10689.6|10689|103
1678166100000|2023-03-07 05:15:00|10689.5|10688.9|10690|10689.4|10690|10689.4|10688.2|10687.6|85
1678166400000|2023-03-07 05:20:00|10690.1|10689.5|10687.8|10687.2|10690.1|10689.5|10687.7|10687.1|144
1678166700000|2023-03-07 05:25:00|10687.7|10687.1|10689.1|10688.5|10689.7|10689.1|10687.7|10687.1|143
1678167000000|2023-03-07 05:30:00|10688.8|10688.2|10687.1|10686.5|10688.8|10688.2|10686.9|10686.3|101
1678167300000|2023-03-07 05:35:00|10687|10686.4|10687.1|10686.5|10688.1|10687.5|10686.7|10686.1|115
1678167600000|2023-03-07 05:40:00|10687|10686.4|10687.2|10686.6|10688.1|10687.5|10686.6|10686|130
1678167900000|2023-03-07 05:45:00|10687.1|10686.5|10685.6|10685|10687.5|10686.9|10685.5|10684.9|138
1678168200000|2023-03-07 05:50:00|10685.5|10684.9|10685.2|10684.6|10685.7|10685.1|10684.7|10684.1|96
1678168500000|2023-03-07 05:55:00|10685.3|10684.7|10685.7|10684.8|10686.2|10685.6|10681.5|10680.9|361
1678168800000|2023-03-07 06:00:00|10685|10684.1|10684.6|10684|10687.2|10686.6|10684.3|10683.7|305
1678169100000|2023-03-07 06:05:00|10684.5|10683.9|10682.8|10682.2|10684.6|10684|10682.6|10682|177
1678169400000|2023-03-07 06:10:00|10682.7|10682.1|10682.5|10681.9|10684.2|10683.6|10682.1|10681.5|186
1678169700000|2023-03-07 06:15:00|10682.2|10681.6|10683.7|10683.1|10684.4|10683.8|10681.6|10680.9|208
1678170000000|2023-03-07 06:20:00|10683.8|10683.2|10682.6|10682|10683.8|10683.2|10681.2|10680.6|203
1678170300000|2023-03-07 06:25:00|10682.5|10681.9|10683.1|10682.5|10683.2|10682.6|10681.6|10681|252
1678170600000|2023-03-07 06:30:00|10683.2|10682.6|10683.2|10682.6|10684.7|10684.1|10682.7|10682.1|164
1678170900000|2023-03-07 06:35:00|10683.3|10682.7|10683.2|10682.6|10685.1|10684.5|10682.7|10682.1|138
1678171200000|2023-03-07 06:40:00|10683.1|10682.5|10684.1|10683.5|10684.1|10683.5|10682|10681.4|169
1678171500000|2023-03-07 06:45:00|10684.2|10683.6|10680.6|10679.7|10684.2|10683.6|10679.8|10678.9|187
1678171800000|2023-03-07 06:50:00|10680.7|10679.8|10677.3|10676.4|10681.2|10680.3|10676.5|10675.7|173
1678172100000|2023-03-07 06:55:00|10677.1|10676.5|10676.7|10675.8|10680|10679.1|10676.5|10675.5|268
1678172400000|2023-03-07 07:00:00|10677.1|10676.2|10677.1|10676.2|10680.8|10680.2|10676.8|10675.9|385
1678172700000|2023-03-07 07:05:00|10677|10676.1|10677.9|10677.3|10679.7|10679|10674.9|10674.3|301
1678173000000|2023-03-07 07:10:00|10678|10677.4|10684.1|10683.5|10685.2|10684.6|10677.5|10676.9|387
1678173300000|2023-03-07 07:15:00|10683.8|10683.2|10684.7|10684.1|10685.8|10685|10682.7|10682.1|430
1678173600000|2023-03-07 07:20:00|10684.8|10684.2|10690.8|10689.9|10691|10690.3|10683.4|10682.8|327
1678173900000|2023-03-07 07:25:00|10690.9|10690|10691.2|10690.3|10692.4|10691.5|10688.5|10687.7|435
1678174200000|2023-03-07 07:30:00|10691.3|10690.4|10690.3|10689.4|10691.3|10690.7|10687.4|10686.7|432
1678174500000|2023-03-07 07:35:00|10690.4|10689.5|10694|10693.1|10695|10694.1|10690.1|10689.4|307
1678174800000|2023-03-07 07:40:00|10694.1|10693.2|10688.7|10688.1|10694.4|10693.5|10688.7|10688.1|228
1678175100000|2023-03-07 07:45:00|10689|10688.4|10686.2|10685.6|10690.2|10689.6|10684.8|10684.2|289
1678175400000|2023-03-07 07:50:00|10686.9|10686.3|10688.7|10687.8|10689.4|10688.7|10685.7|10685.1|428
1678175700000|2023-03-07 07:55:00|10688.6|10687.7|10686.1|10685.2|10691.1|10690.5|10685.5|10684.6|372
1678176000000|2023-03-07 08:00:00|10686|10685.1|10682.2|10681.6|10686.8|10686.1|10679.5|10678.8|578
1678176300000|2023-03-07 08:05:00|10682.4|10681.8|10679.7|10679.1|10682.4|10681.8|10677.2|10676.6|482
1678176600000|2023-03-07 08:10:00|10679.6|10679|10672.3|10671.7|10680|10679.4|10671.9|10671.3|553
1678176900000|2023-03-07 08:15:00|10672.2|10671.6|10672.7|10672.1|10674.8|10674.2|10671.2|10670.6|509
1678177200000|2023-03-07 08:20:00|10672.8|10671.9|10674.8|10674.2|10674.9|10674.2|10670.3|10669.7|400
1678177500000|2023-03-07 08:25:00|10674.7|10674.1|10676.2|10675.6|10676.8|10676.2|10670.7|10670.1|445
1678177800000|2023-03-07 08:30:00|10676.3|10675.7|10675.3|10674.7|10678.9|10678.3|10675.2|10674.6|430
1678178100000|2023-03-07 08:35:00|10675|10674.4|10674.7|10674.1|10677.9|10677.3|10674.4|10673.8|352
1678178400000|2023-03-07 08:40:00|10674.6|10674|10672.4|10671.8|10676.3|10675.7|10671.9|10671.3|351
1678178700000|2023-03-07 08:45:00|10672.3|10671.7|10672.7|10672.1|10675.8|10675|10670.9|10670.3|368
1678179000000|2023-03-07 08:50:00|10672.8|10672.2|10674.9|10674.3|10675.1|10674.5|10670.8|10670.2|395
1678179300000|2023-03-07 08:55:00|10675|10674.4|10674.1|10673.5|10678.5|10677.9|10674.1|10673.5|295
1678179600000|2023-03-07 09:00:00|10673.8|10673.2|10667.7|10667.1|10673.8|10673.2|10666.7|10666.1|507
1678179900000|2023-03-07 09:05:00|10667.8|10667.2|10667|10666.1|10669.8|10669.2|10666.1|10665.4|485
1678180200000|2023-03-07 09:10:00|10667.1|10666.2|10663.1|10662.5|10668.8|10668.2|10661.9|10661.3|478
1678180500000|2023-03-07 09:15:00|10663.2|10662.6|10660.1|10659.5|10664.7|10664.1|10659.3|10658.7|379
1678180800000|2023-03-07 09:20:00|10660.2|10659.6|10662.6|10662|10665.3|10664.5|10658.7|10658.1|500
1678181100000|2023-03-07 09:25:00|10662.8|10661.9|10663.1|10662.2|10665.5|10664.9|10660.4|10659.8|365
1678181400000|2023-03-07 09:30:00|10663|10662.1|10664.1|10663.2|10665.4|10664.8|10661.9|10661|450
1678181700000|2023-03-07 09:35:00|10664|10663.4|10665.1|10664.5|10668|10667.4|10663.7|10663.1|378
1678182000000|2023-03-07 09:40:00|10664.9|10664.3|10658.8|10658.2|10665.5|10664.9|10658.4|10657.8|352
1678182300000|2023-03-07 09:45:00|10658.7|10658.1|10659.4|10658.8|10662.4|10661.8|10658.1|10657.5|360
1678182600000|2023-03-07 09:50:00|10659.3|10658.7|10660.7|10660.1|10661.3|10660.7|10658.2|10657.6|340
1678182900000|2023-03-07 09:55:00|10661|10660.4|10657.1|10656.5|10661.4|10660.8|10655.9|10655.3|360
1678183200000|2023-03-07 10:00:00|10657.2|10656.6|10656.4|10655.8|10659.5|10658.9|10656.3|10655.5|368
1678183500000|2023-03-07 10:05:00|10656.2|10655.6|10660.1|10659.5|10660.5|10659.9|10654.6|10653.9|288
1678183800000|2023-03-07 10:10:00|10660.2|10659.6|10659.9|10659.3|10662.9|10662.3|10659.6|10658.9|228
1678184100000|2023-03-07 10:15:00|10659.8|10659.2|10661|10660.4|10662|10661.4|10659.1|10658.5|212
1678184400000|2023-03-07 10:20:00|10661.1|10660.5|10665.5|10664.6|10665.5|10664.6|10660.6|10660|208
1678184700000|2023-03-07 10:25:00|10665.6|10664.7|10660.9|10660.3|10666.9|10666|10659.2|10658.3|386
1678185000000|2023-03-07 10:30:00|10660.8|10660.2|10659.2|10658.6|10662.1|10661.5|10657|10656.4|292
1678185300000|2023-03-07 10:35:00|10659.4|10658.8|10665.1|10664.5|10665.5|10664.9|10659.2|10658.6|318
1678185600000|2023-03-07 10:40:00|10664.3|10663.7|10665.2|10664.6|10665.6|10664.9|10663.1|10662.5|279
1678185900000|2023-03-07 10:45:00|10665.1|10664.5|10663.8|10663.2|10665.3|10664.7|10661.1|10660.5|284
1678186200000|2023-03-07 10:50:00|10663.7|10663.1|10666.4|10665.8|10666.8|10666.2|10662.3|10661.6|222
1678186500000|2023-03-07 10:55:00|10666.5|10665.9|10661.1|10660.5|10666.5|10665.9|10661.1|10660.5|330
1678186800000|2023-03-07 11:00:00|10661|10660.4|10663.7|10662.8|10666.9|10666.3|10658.9|10658.3|364
1678187100000|2023-03-07 11:05:00|10663.5|10662.6|10665.5|10664.9|10667.2|10666.4|10663.5|10662.6|198
1678187400000|2023-03-07 11:10:00|10665.4|10664.8|10666.5|10665.6|10668|10667.4|10664.6|10663.7|229
1678187700000|2023-03-07 11:15:00|10666.4|10665.8|10663.9|10663|10666.5|10665.9|10662.8|10662.1|247
1678188000000|2023-03-07 11:20:00|10664|10663.1|10667|10666.1|10667.5|10666.6|10664|10663.1|286
1678188300000|2023-03-07 11:25:00|10666.9|10666|10668.7|10667.8|10669.3|10668.7|10666.7|10665.8|240
1678188600000|2023-03-07 11:30:00|10668.8|10667.9|10667.8|10667.2|10669|10668.3|10665.7|10665.1|267
1678188900000|2023-03-07 11:35:00|10667.7|10667.1|10664.6|10664|10669.2|10668.3|10664.4|10663.8|268
1678189200000|2023-03-07 11:40:00|10664.7|10664.1|10659.3|10658.4|10665.1|10664.5|10658.6|10657.7|291
1678189500000|2023-03-07 11:45:00|10659|10658.1|10662.5|10661.6|10662.6|10662|10657.4|10656.5|364
1678189800000|2023-03-07 11:50:00|10662.6|10661.7|10658.3|10657.7|10663.5|10662.6|10657.2|10656.6|352
1678190100000|2023-03-07 11:55:00|10658.2|10657.6|10657|10656.4|10658.4|10657.8|10655.9|10655.3|253
1678190400000|2023-03-07 12:00:00|10657.1|10656.5|10658.2|10657.6|10659|10658.4|10653.6|10653|377
1678190700000|2023-03-07 12:05:00|10657.9|10657.3|10659.4|10658.8|10659.8|10659.2|10657.9|10657.3|255
1678191000000|2023-03-07 12:10:00|10659.3|10658.7|10658.8|10658.2|10661.4|10660.8|10658.2|10657.6|236
1678191300000|2023-03-07 12:15:00|10658.9|10658.3|10658.3|10657.7|10662.2|10661.6|10658.3|10657.7|282
1678191600000|2023-03-07 12:20:00|10658.4|10657.8|10655.8|10655.2|10658.7|10658.1|10655.4|10654.8|257
1678191900000|2023-03-07 12:25:00|10655.9|10655.3|10653.1|10652.5|10656.5|10655.9|10652.6|10652|312
1678192200000|2023-03-07 12:30:00|10653|10652.4|10654.8|10654.2|10655.2|10654.6|10650.5|10649.6|353
1678192500000|2023-03-07 12:35:00|10655.1|10654.5|10661.4|10660.8|10661.5|10660.9|10654.9|10654.3|317
1678192800000|2023-03-07 12:40:00|10661.5|10660.9|10664.6|10664|10665.9|10665.3|10660.6|10659.9|271
1678193100000|2023-03-07 12:45:00|10664.5|10663.9|10662.2|10661.6|10665.7|10665.1|10661.6|10661|245
1678193400000|2023-03-07 12:50:00|10662.3|10661.7|10666.3|10665.7|10667.5|10666.9|10662|10661.2|267
1678193700000|2023-03-07 12:55:00|10666.6|10666|10670|10669.4|10671.8|10671.2|10666.1|10665.4|243
1678194000000|2023-03-07 13:00:00|10669.8|10669.2|10664.6|10664|10671.3|10670.7|10664.4|10663.8|463
1678194300000|2023-03-07 13:05:00|10664.7|10664.1|10667.2|10666.6|10668.3|10667.6|10664.1|10663.5|313
1678194600000|2023-03-07 13:10:00|10667.3|10666.7|10664.7|10664.1|10668.2|10667.6|10663.1|10662.5|359
1678194900000|2023-03-07 13:15:00|10664.8|10664.2|10668.3|10667.7|10668.4|10667.8|10662.8|10662.2|330
1678195200000|2023-03-07 13:20:00|10668.2|10667.6|10668.3|10667.7|10672.4|10671.8|10666.7|10666.1|549
1678195500000|2023-03-07 13:25:00|10668|10667.4|10666.8|10665.9|10670.8|10670.2|10665.7|10665.1|496
1678195800000|2023-03-07 13:30:00|10666.7|10665.8|10664.2|10663.6|10666.9|10666.1|10661.7|10660.9|490
1678196100000|2023-03-07 13:35:00|10664.3|10663.7|10664.3|10663.7|10665.7|10665.1|10663.5|10662.9|344
1678196400000|2023-03-07 13:40:00|10664.4|10663.8|10664.7|10664.1|10665.2|10664.6|10661.9|10661.3|291
1678196700000|2023-03-07 13:45:00|10664.8|10664.2|10661.7|10661.1|10664.8|10664.2|10660.9|10660.3|351
1678197000000|2023-03-07 13:50:00|10661.6|10661|10657.7|10657.1|10662.8|10662.2|10655.7|10655.1|437
1678197300000|2023-03-07 13:55:00|10657.8|10657.2|10656.7|10656.1|10658.2|10657.6|10653.1|10652.5|414
1678197600000|2023-03-07 14:00:00|10656.6|10656|10657.7|10657.1|10658.4|10657.8|10652.2|10651.6|571
1678197900000|2023-03-07 14:05:00|10657.5|10656.9|10656.5|10655.9|10661.5|10660.9|10655.5|10654.9|493
1678198200000|2023-03-07 14:10:00|10656.4|10655.8|10651|10650.4|10656.8|10656.2|10650.7|10650.1|419
1678198500000|2023-03-07 14:15:00|10650.7|10650.1|10653.1|10652.5|10653.4|10652.8|10648.5|10647.9|438
1678198800000|2023-03-07 14:20:00|10653.7|10653.1|10653.3|10652.7|10654.7|10654.1|10651.9|10651.3|417
1678199100000|2023-03-07 14:25:00|10653.2|10652.6|10649.6|10649|10653.4|10652.8|10649.3|10648.7|381
1678199400000|2023-03-07 14:30:00|10649.7|10649.1|10648.7|10648.1|10652.2|10651.6|10647.5|10646.9|677
1678199700000|2023-03-07 14:35:00|10648.6|10648|10647.7|10647.1|10650.6|10650|10647.4|10646.8|631
1678200000000|2023-03-07 14:40:00|10647.8|10647.2|10644.8|10644.2|10647.8|10647.2|10642.6|10642|649
1678200300000|2023-03-07 14:45:00|10644.7|10644.1|10645|10644.4|10645.8|10645.2|10640.7|10640.1|541
1678200600000|2023-03-07 14:50:00|10644.8|10644.2|10650.7|10650.1|10651.4|10650.6|10644.8|10644.2|536
1678200900000|2023-03-07 14:55:00|10650.6|10650|10648.4|10647.5|10650.8|10650.2|10646.9|10646|442
1678201200000|2023-03-07 15:00:00|10648.5|10647.4|10600.8|10599.9|10648.6|10647.4|10600.8|10599.9|1919
1678201500000|2023-03-07 15:05:00|10601.1|10600.2|10595.9|10595|10607.3|10606.4|10591|10590.1|1642
1678201800000|2023-03-07 15:10:00|10595.5|10594.6|10597|10596.1|10603.1|10602.5|10591|10590.3|1543
1678202100000|2023-03-07 15:15:00|10596.8|10595.9|10593.6|10592.7|10598.3|10597.4|10586.6|10585.7|1260
1678202400000|2023-03-07 15:20:00|10593.4|10592.5|10606.9|10606.3|10613.1|10612.2|10592.4|10591.5|1392
1678202700000|2023-03-07 15:25:00|10607.3|10606.4|10602.5|10601.6|10611.2|10610.5|10601.9|10601|1270
1678203000000|2023-03-07 15:30:00|10602.8|10602.2|10608.9|10608|10615|10614.3|10598.5|10597.8|1578
1678203300000|2023-03-07 15:35:00|10608.8|10607.9|10605.2|10604.3|10616.2|10615.6|10604|10603.2|1233
1678203600000|2023-03-07 15:40:00|10605.3|10604.7|10594.8|10594.2|10608.8|10608.2|10594.2|10593.6|1182
1678203900000|2023-03-07 15:45:00|10594.7|10594.1|10607|10606.1|10610.6|10610|10593.6|10593|1275
1678204200000|2023-03-07 15:50:00|10606.9|10606|10579.8|10578.9|10608.5|10607.6|10577.6|10577|1223
1678204500000|2023-03-07 15:55:00|10579.5|10578.6|10585.8|10585.2|10587.2|10586.6|10574.4|10573.5|1109
1678204800000|2023-03-07 16:00:00|10585.9|10585.3|10592.7|10592.1|10595.9|10595|10582.7|10582.1|1142
1678205100000|2023-03-07 16:05:00|10593.1|10592.5|10590.1|10589.5|10596.4|10595.7|10586.3|10585.6|866
1678205400000|2023-03-07 16:10:00|10590.4|10589.8|10585.8|10585.2|10594.2|10593.5|10585.8|10585.2|994
1678205700000|2023-03-07 16:15:00|10585.7|10585.1|10583.6|10583|10586.3|10585.6|10580.3|10579.7|777
1678206000000|2023-03-07 16:20:00|10583.9|10583.3|10577.3|10576.7|10584.8|10584.2|10574.2|10573.5|812
1678206300000|2023-03-07 16:25:00|10577.2|10576.6|10575.6|10575|10580.2|10579.6|10574.3|10573.7|690
1678206600000|2023-03-07 16:30:00|10575.5|10574.9|10572.3|10571.4|10579.5|10578.9|10572.1|10571.3|692
1678206900000|2023-03-07 16:35:00|10572.2|10571.3|10578.4|10577.8|10579.4|10578.8|10570.6|10569.7|703
1678207200000|2023-03-07 16:40:00|10578.3|10577.4|10580.5|10579.9|10580.6|10580|10571.1|10570.5|740
1678207500000|2023-03-07 16:45:00|10580.4|10579.8|10580.5|10579.9|10583.6|10583|10578.3|10577.7|656
1678207800000|2023-03-07 16:50:00|10580.2|10579.6|10577.4|10576.8|10582|10581.3|10575.6|10575|618
1678208100000|2023-03-07 16:55:00|10577.1|10576.5|10573|10572.4|10577.2|10576.6|10572.1|10571.4|572
1678208400000|2023-03-07 17:00:00|10572.9|10572.3|10572|10571.4|10576.3|10575.7|10570.8|10570.2|539
1678208700000|2023-03-07 17:05:00|10571.7|10571.1|10574.3|10573.7|10574.4|10573.8|10571|10570.4|505
1678209000000|2023-03-07 17:10:00|10574.1|10573.5|10576.6|10576|10577.5|10576.9|10573.2|10572.6|547
1678209300000|2023-03-07 17:15:00|10576.3|10575.7|10576.8|10576.2|10576.9|10576.3|10572.2|10571.6|512
1678209600000|2023-03-07 17:20:00|10576.9|10576.3|10581.8|10580.9|10586.4|10585.8|10576.9|10576.3|1138
1678209900000|2023-03-07 17:25:00|10581.7|10580.8|10582.1|10581.5|10588.5|10587.9|10580|10579.4|787
1678210200000|2023-03-07 17:30:00|10582|10581.4|10578.5|10577.9|10583.9|10583.3|10577.8|10577.2|673
1678210500000|2023-03-07 17:35:00|10578.3|10577.7|10576.8|10576.2|10579.4|10578.8|10574.2|10573.6|655
1678210800000|2023-03-07 17:40:00|10576.9|10576.3|10575.6|10575|10577|10576.4|10571.4|10570.7|628
1678211100000|2023-03-07 17:45:00|10575.5|10574.9|10575.8|10575.2|10578.5|10577.9|10574.8|10574.2|472
1678211400000|2023-03-07 17:50:00|10575.6|10575|10569.2|10568.6|10577.6|10577|10567.5|10566.6|603
1678211700000|2023-03-07 17:55:00|10569.4|10568.8|10567.6|10567|10571.3|10570.7|10566.2|10565.6|504
1678212000000|2023-03-07 18:00:00|10567.7|10567.1|10568.8|10568.2|10574.2|10573.6|10567|10566.4|520
1678212300000|2023-03-07 18:05:00|10568.9|10568.3|10567.4|10566.8|10569.9|10569.3|10566.3|10565.7|511
1678212600000|2023-03-07 18:10:00|10567.3|10566.7|10563.8|10562.9|10568.7|10568.1|10563.3|10562.7|433
1678212900000|2023-03-07 18:15:00|10563.7|10562.8|10563|10562.4|10566.6|10566|10562.9|10562.3|440
1678213200000|2023-03-07 18:20:00|10562.9|10562.3|10560.1|10559.5|10564.2|10563.6|10558.4|10557.8|449
1678213500000|2023-03-07 18:25:00|10559.9|10559.3|10562.8|10562.2|10562.9|10562.3|10558.9|10558.3|422
1678213800000|2023-03-07 18:30:00|10562.4|10561.8|10557.5|10556.9|10564.5|10563.9|10557|10556.4|435
1678214100000|2023-03-07 18:35:00|10557.4|10556.8|10558.7|10558.1|10559.9|10559.3|10555.8|10555.2|427
1678214400000|2023-03-07 18:40:00|10558.8|10558.2|10555.2|10554.3|10558.9|10558.3|10554.8|10554.2|359
1678214700000|2023-03-07 18:45:00|10555.3|10554.7|10554.6|10553.7|10556.4|10555.7|10553.5|10552.9|295
1678215000000|2023-03-07 18:50:00|10554.5|10553.6|10553|10552.4|10555.4|10554.8|10552.4|10551.8|271
1678215300000|2023-03-07 18:55:00|10553.1|10552.5|10556.3|10555.7|10556.5|10555.8|10553|10552.4|232
1678215600000|2023-03-07 19:00:00|10556|10555.4|10557.5|10556.9|10560.3|10559.7|10555.8|10555.2|337
1678215900000|2023-03-07 19:05:00|10557.7|10557.1|10557.4|10556.8|10559.2|10558.4|10556|10555.4|248
1678216200000|2023-03-07 19:10:00|10557|10556.4|10555|10554.4|10557.5|10556.9|10554.2|10553.6|266
1678216500000|2023-03-07 19:15:00|10555.1|10554.5|10555.9|10555.3|10557.8|10557.2|10552.5|10551.9|282
1678216800000|2023-03-07 19:20:00|10555.8|10555.2|10551.9|10551.3|10556.6|10556|10551.4|10550.8|320
1678217100000|2023-03-07 19:25:00|10551.8|10551.2|10554.3|10553.7|10554.5|10553.9|10551.5|10550.9|303
1678217400000|2023-03-07 19:30:00|10554.2|10553.6|10552|10551.4|10554.4|10553.8|10552|10551.4|274
1678217700000|2023-03-07 19:35:00|10552.1|10551.5|10550.5|10549.9|10552.5|10551.9|10549.6|10549|310
1678218000000|2023-03-07 19:40:00|10550.6|10550|10548.3|10547.7|10552.4|10551.8|10547.7|10547.1|283
1678218300000|2023-03-07 19:45:00|10548.1|10547.5|10548.4|10547.8|10549.9|10549.3|10546.9|10546.3|277
1678218600000|2023-03-07 19:50:00|10548.5|10547.9|10548.2|10547.6|10548.9|10548.3|10546.4|10545.8|211
1678218900000|2023-03-07 19:55:00|10548.1|10547.5|10552|10551.4|10552.7|10552.1|10547.7|10547.1|232
1678219200000|2023-03-07 20:00:00|10552.2|10551.6|10552.6|10552|10554.9|10554.3|10552.1|10551.5|296
1678219500000|2023-03-07 20:05:00|10552.7|10552.1|10553.6|10553|10555.9|10555.3|10552.5|10551.9|270
1678219800000|2023-03-07 20:10:00|10553.8|10553.2|10553.9|10553.3|10555|10554.4|10553.3|10552.7|218
1678220100000|2023-03-07 20:15:00|10554|10553.4|10556.8|10556.2|10557.7|10557.1|10553.9|10553.3|368
1678220400000|2023-03-07 20:20:00|10556.9|10556.3|10555.3|10554.7|10557.1|10556.5|10553.9|10553.3|240
1678220700000|2023-03-07 20:25:00|10555.2|10554.6|10553.4|10552.8|10555.3|10554.7|10551.9|10551.3|173
1678221000000|2023-03-07 20:30:00|10553.3|10552.7|10555.5|10554.9|10556|10555.4|10553.3|10552.7|162
1678221300000|2023-03-07 20:35:00|10555.6|10555|10554|10553.4|10556|10555.4|10553.6|10553|208
1678221600000|2023-03-07 20:40:00|10554.4|10553.8|10554.4|10553.8|10557.1|10556.5|10553.4|10552.8|274
1678221900000|2023-03-07 20:45:00|10554.3|10553.7|10553.4|10552.8|10555.1|10554.5|10552.9|10552.3|237
1678222200000|2023-03-07 20:50:00|10553.3|10552.7|10552.7|10552.1|10553.4|10552.8|10551.6|10551|263
1678222500000|2023-03-07 20:55:00|10552.5|10551.9|10551.1|10550.5|10553.6|10553|10550.1|10549.5|241
1678222800000|2023-03-07 21:00:00|10551.2|10550.6|10552.5|10551.6|10552.9|10552.2|10550.6|10550|154
1678223100000|2023-03-07 21:05:00|10552.6|10551.7|10550.8|10550.2|10552.6|10551.7|10550.5|10549.9|112
1678223400000|2023-03-07 21:10:00|10550.9|10550.3|10548.8|10548.2|10550.9|10550.3|10548.8|10548|99
1678223700000|2023-03-07 21:15:00|10549|10548.1|10548|10547.1|10549.3|10548.4|10547.8|10547|64
1678224000000|2023-03-07 21:20:00|10548.4|10547.4|10549.3|10548.7|10550|10549.4|10548.4|10547.4|67
1678224300000|2023-03-07 21:25:00|10549.4|10548.8|10547.9|10547.3|10550|10549.4|10547.6|10547|94
1678224600000|2023-03-07 21:30:00|10547.8|10547.2|10549.5|10548.9|10549.9|10549.1|10547.8|10547.2|124
1678224900000|2023-03-07 21:35:00|10549.4|10548.8|10549|10548.1|10549.6|10549|10547.7|10547.1|50
1678225200000|2023-03-07 21:40:00|10548.8|10548.2|10548.6|10548|10549.1|10548.3|10548.6|10548|88
1678225500000|2023-03-07 21:45:00|10548.8|10547.9|10548.8|10547.9|10549.7|10548.8|10548.6|10547.9|42
1678225800000|2023-03-07 21:50:00|10549|10548.1|10550.1|10549.2|10550.1|10549.2|10549|10548.1|24
1678226100000|2023-03-07 21:55:00|10550.2|10549.3|10550.7|10548.2|10550.8|10549.4|10548.8|10547.7|273
1678226400000|2023-03-07 22:00:00|10550.6|10548.1|10551.4|10545.4|10551.5|10548.1|10550.6|10545.2|34
1678226700000|2023-03-07 22:05:00|10551.5|10545.5|10551.2|10545.7|10551.8|10545.8|10551.2|10545.5|43
1678227000000|2023-03-07 22:10:00|10551.8|10545.9|10551.5|10545.7|10551.8|10545.9|10551|10545.5|46
1678227300000|2023-03-07 22:15:00|10551.4|10545.8|10551.2|10546.2|10551.5|10546.8|10550.5|10545.7|51
1678227600000|2023-03-07 22:20:00|10551|10545.5|10551.3|10546.1|10552.2|10546.3|10551|10545.5|48
1678227900000|2023-03-07 22:25:00|10551.6|10546.2|10551.3|10545.7|10551.8|10546.3|10551.1|10545.4|246
1678228200000|2023-03-07 22:30:00|10551.5|10545.6|10551.1|10546.6|10552.3|10546.7|10551|10545.3|124
1678228500000|2023-03-07 22:35:00|10551.2|10546.7|10550.5|10547.6|10551.2|10547.7|10550.3|10546.4|98
1678228800000|2023-03-07 22:40:00|10550.6|10547.5|10550.8|10548|10550.9|10548|10550.6|10547.5|32
1678229100000|2023-03-07 22:45:00|10550.9|10548.1|10550.5|10548.1|10550.9|10548.1|10550.2|10547.9|39
1678229400000|2023-03-07 22:50:00|10550.6|10548|10550.9|10548.1|10551|10548.2|10550.6|10548|30
1678229700000|2023-03-07 22:55:00|10551|10548.2|10554.5|10549.5|10559.5|10553.5|10550.8|10547.8|103
1678230000000|2023-03-07 23:00:00|10554.4|10549.6|10551.5|10549.9|10554.9|10550.3|10550.5|10548.2|175
1678230300000|2023-03-07 23:05:00|10551.4|10550|10551.1|10550|10551.8|10550.8|10550.7|10549.6|112
1678230600000|2023-03-07 23:10:00|10551|10549.9|10551.6|10550.5|10551.7|10550.7|10549.7|10548.8|111
1678230900000|2023-03-07 23:15:00|10551.7|10550.4|10550.8|10549.9|10551.7|10550.8|10549.7|10548.8|151
1678231200000|2023-03-07 23:20:00|10550.7|10549.8|10550.7|10549.8|10552|10551.1|10549.9|10549|109
1678231500000|2023-03-07 23:25:00|10550.9|10550|10550.8|10549.9|10551.1|10550.2|10550.2|10549.3|103
1678231800000|2023-03-07 23:30:00|10551|10550.1|10548.9|10548|10551.1|10550.2|10548.4|10547.7|102
1678232100000|2023-03-07 23:35:00|10548.8|10547.9|10549.1|10548.2|10550.6|10549.7|10548.7|10547.8|63
1678232400000|2023-03-07 23:40:00|10549.6|10548.7|10549.1|10548.2|10550.1|10549.2|10549|10548.1|78
1678232700000|2023-03-07 23:45:00|10549.2|10548.3|10549.2|10548.3|10549.9|10549.2|10548.7|10547.8|101
1678233000000|2023-03-07 23:50:00|10549.6|10548.7|10550.2|10549.3|10550.6|10549.7|10549.2|10548.3|119
1678233300000|2023-03-07 23:55:00|10550.1|10549.2|10548.9|10548|10550.2|10549.3|10548.7|10547.8|114
1678233600000|2023-03-08 00:00:00|10549|10548.1|10545|10544.4|10550.2|10549.5|10544.6|10543.9|221
1678233900000|2023-03-08 00:05:00|10544.7|10544.1|10544.6|10543.7|10546.1|10545.3|10543.8|10543.2|249
1678234200000|2023-03-08 00:10:00|10544.5|10543.6|10544.1|10543.2|10544.7|10544.1|10543.1|10542.2|183
1678234500000|2023-03-08 00:15:00|10544|10543.1|10544.8|10543.9|10545.3|10544.7|10542.5|10541.9|198
1678234800000|2023-03-08 00:20:00|10544.7|10543.8|10543.4|10542.8|10544.8|10544.2|10543.3|10542.7|157
1678235100000|2023-03-08 00:25:00|10543.5|10542.9|10543.7|10543.1|10543.8|10543.1|10542.7|10542|128
1678235400000|2023-03-08 00:30:00|10543.8|10542.9|10546.8|10546.2|10548.5|10547.9|10543.8|10542.9|228
1678235700000|2023-03-08 00:35:00|10546.9|10546.3|10545.9|10545.3|10547.6|10547|10545.4|10544.8|164
1678236000000|2023-03-08 00:40:00|10546|10545.4|10546.4|10545.8|10547.3|10546.7|10545.1|10544.4|139
1678236300000|2023-03-08 00:45:00|10546.2|10545.6|10545.7|10544.8|10546.7|10546.1|10544.8|10544.1|139
1678236600000|2023-03-08 00:50:00|10545.6|10544.7|10545.6|10545|10547.4|10546.8|10544.9|10544.3|207
1678236900000|2023-03-08 00:55:00|10545.5|10544.9|10550.8|10549.9|10551.1|10550.2|10545.5|10544.9|258
1678237200000|2023-03-08 01:00:00|10550.7|10549.8|10548.2|10547.3|10550.7|10549.8|10547.9|10547|178
1678237500000|2023-03-08 01:05:00|10547.8|10546.9|10544.1|10543.5|10547.8|10546.9|10544|10543.4|186
1678237800000|2023-03-08 01:10:00|10544|10543.4|10548.1|10547.2|10548.2|10547.3|10544|10543.4|209
1678238100000|2023-03-08 01:15:00|10547.8|10546.9|10547.6|10547|10551.1|10550.3|10547.5|10546.6|196
1678238400000|2023-03-08 01:20:00|10546.9|10546.3|10547.6|10547|10547.8|10547.1|10545.7|10544.8|207
1678238700000|2023-03-08 01:25:00|10547.7|10547.1|10547|10546.1|10549.1|10548.5|10546.5|10545.7|220
1678239000000|2023-03-08 01:30:00|10547.1|10546.2|10549.9|10549.3|10550.1|10549.5|10546.6|10545.9|276
1678239300000|2023-03-08 01:35:00|10550|10549.4|10548.1|10547.5|10550.3|10549.7|10547.5|10546.9|181
1678239600000|2023-03-08 01:40:00|10548|10547.4|10549.2|10548.6|10550.1|10549.4|10547.5|10546.6|274
1678239900000|2023-03-08 01:45:00|10549.4|10548.8|10547.1|10546.2|10549.6|10548.8|10546.1|10545.2|210
1678240200000|2023-03-08 01:50:00|10547|10546.1|10546.7|10545.8|10548.1|10547.2|10546|10545.1|192
1678240500000|2023-03-08 01:55:00|10546.6|10545.7|10545.1|10544.5|10547.1|10546.2|10544.8|10544|178
1678240800000|2023-03-08 02:00:00|10545.2|10544.6|10546.8|10546.2|10547.5|10546.9|10544.8|10544|250
1678241100000|2023-03-08 02:05:00|10546.7|10546.1|10545.5|10544.9|10547.5|10546.9|10543.9|10543.2|147
1678241400000|2023-03-08 02:10:00|10545.6|10545|10544|10543.4|10546.1|10545.5|10543.4|10542.8|101
1678241700000|2023-03-08 02:15:00|10544.1|10543.5|10542|10541.4|10544.5|10543.9|10541.6|10541|130
1678242000000|2023-03-08 02:20:00|10541.8|10541.2|10542.6|10541.7|10542.6|10541.9|10541.5|10540.8|187
1678242300000|2023-03-08 02:25:00|10542.7|10541.8|10540.4|10539.8|10542.7|10541.8|10540.2|10539.6|129
1678242600000|2023-03-08 02:30:00|10540|10539.4|10539.5|10538.9|10541.4|10540.8|10538.1|10537.5|217
1678242900000|2023-03-08 02:35:00|10539.4|10538.8|10539.4|10538.8|10541.6|10541|10539.2|10538.6|170
1678243200000|2023-03-08 02:40:00|10539.2|10538.6|10538.6|10538|10539.7|10539.1|10538.1|10537.5|116
1678243500000|2023-03-08 02:45:00|10538.7|10538.1|10538|10537.1|10539.7|10539.1|10536.9|10536.3|157
1678243800000|2023-03-08 02:50:00|10537.7|10537|10534|10533.1|10537.8|10537.2|10533.5|10532.7|255
1678244100000|2023-03-08 02:55:00|10534.1|10533.2|10532.9|10532|10535.4|10534.7|10532.5|10531.6|233
1678244400000|2023-03-08 03:00:00|10533|10532.1|10534.7|10534.1|10535|10534.4|10532.1|10531.4|258
1678244700000|2023-03-08 03:05:00|10534.8|10534.2|10537.6|10537|10537.6|10537|10534.6|10534|245
1678245000000|2023-03-08 03:10:00|10537.5|10536.9|10535.3|10534.4|10537.6|10537|10535.2|10534.4|262
1678245300000|2023-03-08 03:15:00|10535.2|10534.6|10534.4|10533.8|10536.1|10535.4|10533.5|10532.6|245
1678245600000|2023-03-08 03:20:00|10534.3|10533.7|10533.5|10532.6|10534.8|10534.2|10532.6|10531.8|200
1678245900000|2023-03-08 03:25:00|10533.4|10532.5|10534.4|10533.8|10534.6|10534|10533.3|10532.5|151
1678246200000|2023-03-08 03:30:00|10534.3|10533.7|10534.9|10534.3|10535.2|10534.6|10534.2|10533.6|109
1678246500000|2023-03-08 03:35:00|10535|10534.4|10534.5|10533.9|10535.2|10534.6|10534|10533.4|115
1678246800000|2023-03-08 03:40:00|10534.4|10533.8|10533.5|10532.9|10534.4|10533.8|10533.5|10532.9|63
1678247100000|2023-03-08 03:45:00|10533.6|10533|10533.1|10532.5|10534.4|10533.8|10532.8|10532.2|75
1678247400000|2023-03-08 03:50:00|10533|10532.4|10532.4|10531.5|10533.3|10532.6|10532.2|10531.5|60
1678247700000|2023-03-08 03:55:00|10532.3|10531.4|10529.8|10529.2|10532.3|10531.7|10527.9|10527.3|164
1678248000000|2023-03-08 04:00:00|10530|10529.4|10533.4|10532.5|10533.6|10532.9|10530|10529.4|185
1678248300000|2023-03-08 04:05:00|10533.5|10532.6|10533.7|10533.1|10533.9|10533.3|10532.5|10531.9|127
1678248600000|2023-03-08 04:10:00|10533.6|10533|10532.7|10532.1|10533.9|10533.3|10531.9|10531.3|146
1678248900000|2023-03-08 04:15:00|10532.8|10532.2|10533.4|10532.5|10534.9|10534.3|10532.4|10531.8|130
1678249200000|2023-03-08 04:20:00|10533.5|10532.6|10532.1|10531.2|10534.6|10533.7|10531.9|10531.1|147
1678249500000|2023-03-08 04:25:00|10532|10531.4|10532.1|10531.5|10532.9|10532.1|10531.5|10530.8|85
1678249800000|2023-03-08 04:30:00|10532|10531.4|10531.6|10530.7|10532.5|10531.9|10530.3|10529.7|169
1678250100000|2023-03-08 04:35:00|10531.5|10530.6|10531.2|10530.6|10532.1|10531.5|10530|10529.2|215
1678250400000|2023-03-08 04:40:00|10531.3|10530.3|10533.2|10532.3|10533.4|10532.7|10530.7|10530.1|176
1678250700000|2023-03-08 04:45:00|10533.1|10532.2|10532.1|10531.5|10533.3|10532.7|10530.9|10530.3|150
1678251000000|2023-03-08 04:50:00|10532.3|10531.7|10533.8|10532.9|10534|10533.3|10531.9|10531.2|183
1678251300000|2023-03-08 04:55:00|10533.6|10532.7|10535.4|10534.8|10536.9|10536.3|10533|10532.4|257
1678251600000|2023-03-08 05:00:00|10535.3|10534.7|10533.3|10532.7|10535.6|10535|10532.9|10532|185
1678251900000|2023-03-08 05:05:00|10533.5|10532.6|10534.4|10533.8|10534.7|10534.1|10532.1|10531.2|193
1678252200000|2023-03-08 05:10:00|10534.5|10533.9|10531|10530.4|10534.6|10534|10530.8|10530.2|147
1678252500000|2023-03-08 05:15:00|10530.9|10530.3|10530.7|10530.1|10532.4|10531.6|10530.3|10529.6|129
1678252800000|2023-03-08 05:20:00|10530.9|10530.3|10526.1|10525.2|10530.9|10530.3|10524.9|10524|176
1678253100000|2023-03-08 05:25:00|10526.2|10525.3|10531.8|10530.9|10532.1|10531.2|10526.2|10525.3|150
1678253400000|2023-03-08 05:30:00|10532|10531.1|10533.8|10533.2|10534|10533.3|10531.1|10530.2|185
1678253700000|2023-03-08 05:35:00|10533.9|10533.3|10533.1|10532.5|10534.9|10534.3|10532.2|10531.6|150
1678254000000|2023-03-08 05:40:00|10533|10532.4|10534.7|10534.1|10535|10534.4|10533|10532.4|152
1678254300000|2023-03-08 05:45:00|10534.8|10534.2|10534.3|10533.7|10535.9|10535.3|10534.1|10533.5|157
1678254600000|2023-03-08 05:50:00|10534.4|10533.5|10532.4|10531.8|10534.6|10533.9|10531.9|10531.3|139
1678254900000|2023-03-08 05:55:00|10532.5|10531.9|10531.4|10530.8|10533.7|10533.1|10531.1|10530.5|164
1678255200000|2023-03-08 06:00:00|10531.5|10530.9|10535.5|10534.9|10535.6|10535|10530.8|10530.2|202
1678255500000|2023-03-08 06:05:00|10535.4|10534.8|10536.2|10535.6|10537.6|10536.7|10535.3|10534.6|252
1678255800000|2023-03-08 06:10:00|10536.1|10535.5|10538.1|10537.2|10538.9|10538.3|10535.5|10534.8|199
1678256100000|2023-03-08 06:15:00|10538|10537.1|10536.4|10535.8|10539|10538.3|10535.8|10535.2|181
1678256400000|2023-03-08 06:20:00|10536.5|10535.6|10535.3|10534.4|10537.4|10536.8|10535.2|10534.3|145
1678256700000|2023-03-08 06:25:00|10535.4|10534.5|10532.7|10532.1|10535.4|10534.5|10532.3|10531.7|171
1678257000000|2023-03-08 06:30:00|10532.8|10532.2|10536.6|10535.7|10537.1|10536.2|10532.5|10531.9|199
1678257300000|2023-03-08 06:35:00|10536.7|10535.8|10536.7|10536.1|10538.1|10537.3|10535.6|10535|138
1678257600000|2023-03-08 06:40:00|10536.6|10536|10537.1|10536.2|10537.5|10536.7|10535.9|10535.3|155
1678257900000|2023-03-08 06:45:00|10537.2|10536.3|10536.2|10535.3|10538.1|10537.2|10535.3|10534.7|147
1678258200000|2023-03-08 06:50:00|10536.1|10535.2|10538.1|10537.2|10539.3|10538.4|10535.7|10535.1|169
1678258500000|2023-03-08 06:55:00|10538|10537.4|10540.4|10539.5|10540.6|10539.6|10537|10536.1|231
1678258800000|2023-03-08 07:00:00|10540.5|10539.4|10539.4|10538.5|10540.5|10539.4|10534|10533.1|387
1678259100000|2023-03-08 07:05:00|10539.6|10538.7|10536.7|10536.1|10542.7|10541.8|10536.3|10535.7|402
1678259400000|2023-03-08 07:10:00|10536.6|10536|10537.3|10536.4|10538.2|10537.6|10534.8|10534.1|329
1678259700000|2023-03-08 07:15:00|10537.2|10536.6|10540.2|10539.3|10540.7|10539.8|10535.6|10534.9|343
1678260000000|2023-03-08 07:20:00|10540.3|10539.4|10540.1|10539.5|10541.1|10540.2|10538|10537.4|310
1678260300000|2023-03-08 07:25:00|10540|10539.4|10539.4|10538.8|10542.1|10541.4|10538.9|10538.3|334
1678260600000|2023-03-08 07:30:00|10539.3|10538.7|10542.8|10541.9|10543.2|10542.3|10539|10538.4|322
1678260900000|2023-03-08 07:35:00|10542.9|10542.3|10545.2|10544.6|10545.4|10544.6|10542.4|10541.8|308
1678261200000|2023-03-08 07:40:00|10545.1|10544.5|10545.7|10544.8|10546.4|10545.5|10544.1|10543.5|385
1678261500000|2023-03-08 07:45:00|10545.6|10544.7|10545.7|10545.1|10546.4|10545.7|10543.4|10542.5|295
1678261800000|2023-03-08 07:50:00|10545.8|10545.2|10547.1|10546.5|10547.5|10546.7|10544.7|10543.8|254
1678262100000|2023-03-08 07:55:00|10547|10546.4|10544.1|10543.2|10547.1|10546.5|10542.2|10541.6|238
1678262400000|2023-03-08 08:00:00|10544|10543.1|10539.6|10539|10546.2|10545.4|10538.9|10538.2|394
1678262700000|2023-03-08 08:05:00|10539.7|10539.1|10547.1|10546.5|10547.2|10546.6|10539.2|10538.6|428
1678263000000|2023-03-08 08:10:00|10547.2|10546.6|10542.1|10541.5|10547.2|10546.6|10540.5|10539.9|381
1678263300000|2023-03-08 08:15:00|10542.2|10541.6|10543.6|10543|10545.3|10544.5|10539.1|10538.5|303
1678263600000|2023-03-08 08:20:00|10543.7|10543.1|10543.6|10543|10547.2|10546.4|10541.1|10540.5|478
1678263900000|2023-03-08 08:25:00|10543.8|10543.2|10545.4|10544.8|10548.5|10547.7|10542.6|10541.8|449
1678264200000|2023-03-08 08:30:00|10545.2|10544.3|10546.5|10545.9|10547.3|10546.7|10543.5|10542.6|309
1678264500000|2023-03-08 08:35:00|10546.4|10545.8|10546.3|10545.4|10548|10547.1|10544.3|10543.4|363
1678264800000|2023-03-08 08:40:00|10546.4|10545.5|10545|10544.1|10546.4|10545.6|10542.8|10542.2|248
1678265100000|2023-03-08 08:45:00|10544.8|10543.9|10544.3|10543.7|10546.6|10546|10543|10542.4|305
1678265400000|2023-03-08 08:50:00|10544.1|10543.5|10541.7|10541.1|10544.5|10543.9|10538.6|10538|316
1678265700000|2023-03-08 08:55:00|10541.6|10541|10537.2|10536.3|10543.1|10542.5|10535.4|10534.8|311
1678266000000|2023-03-08 09:00:00|10537.1|10536.2|10536.7|10536.1|10539.7|10539.1|10535.1|10534.5|435
1678266300000|2023-03-08 09:05:00|10536.6|10536|10538.6|10538|10539.2|10538.6|10535.5|10534.9|322
1678266600000|2023-03-08 09:10:00|10538.5|10537.9|10543.2|10542.3|10545.6|10545|10538.5|10537.9|330
1678266900000|2023-03-08 09:15:00|10543.1|10542.2|10542.5|10541.9|10544.4|10543.8|10542|10541.3|264
1678267200000|2023-03-08 09:20:00|10542.6|10541.7|10543.4|10542.5|10543.4|10542.6|10540.3|10539.7|339
1678267500000|2023-03-08 09:25:00|10543.3|10542.4|10540.2|10539.6|10544|10543.4|10538.9|10538|365
1678267800000|2023-03-08 09:30:00|10540.1|10539.5|10541.4|10540.8|10541.6|10541|10538.8|10538.2|225
1678268100000|2023-03-08 09:35:00|10541.3|10540.7|10546|10545.1|10549|10548.4|10540.9|10540.3|429
1678268400000|2023-03-08 09:40:00|10545.9|10545|10547.8|10546.9|10547.9|10547|10542.3|10541.7|324
1678268700000|2023-03-08 09:45:00|10547.9|10547|10546.3|10545.4|10548.2|10547.6|10543.9|10543.2|266
1678269000000|2023-03-08 09:50:00|10546|10545.5|10542.4|10541.8|10546.1|10545.5|10542.3|10541.7|260
1678269300000|2023-03-08 09:55:00|10542.3|10541.7|10536.2|10535|10542.5|10541.9|10535.7|10534.9|522
1678269600000|2023-03-08 10:00:00|10536.3|10535.1|10535.6|10535|10538.6|10537.7|10534.4|10533.5|485
1678269900000|2023-03-08 10:05:00|10535.9|10535.3|10539.8|10538.9|10540.3|10539.4|10535.1|10534.5|309
1678270200000|2023-03-08 10:10:00|10539.5|10538.6|10539.1|10538.5|10540.6|10540|10538.2|10537.6|304
1678270500000|2023-03-08 10:15:00|10538.7|10538.1|10544.8|10543.9|10544.8|10543.9|10538.3|10537.7|296
1678270800000|2023-03-08 10:20:00|10544.9|10544|10544.6|10544|10546.3|10545.7|10543.2|10542.4|255
1678271100000|2023-03-08 10:25:00|10544.5|10543.9|10544.8|10544.2|10545.2|10544.5|10543.8|10543.2|180
1678271400000|2023-03-08 10:30:00|10545.1|10544.4|10544|10543.4|10546.7|10545.9|10543.6|10543|246
1678271700000|2023-03-08 10:35:00|10544.1|10543.5|10544|10543.4|10545.1|10544.4|10542.7|10542.1|209
1678272000000|2023-03-08 10:40:00|10544.1|10543.5|10542.7|10542.1|10544.2|10543.6|10540.7|10540.1|219
1678272300000|2023-03-08 10:45:00|10543|10542.4|10544.7|10544.1|10545.2|10544.6|10542.2|10541.5|194
1678272600000|2023-03-08 10:50:00|10544.5|10543.9|10542.5|10541.9|10544.9|10544.3|10541.4|10540.8|298
1678272900000|2023-03-08 10:55:00|10542.6|10542|10539.7|10539.1|10543.2|10542.6|10539.5|10538.8|262
1678273200000|2023-03-08 11:00:00|10539.6|10539|10541.1|10540.5|10542|10541.4|10538.6|10538|259
1678273500000|2023-03-08 11:05:00|10541.2|10540.6|10541.7|10540.8|10545.1|10544.5|10540.4|10539.8|240
1678273800000|2023-03-08 11:10:00|10541.9|10541.1|10538.2|10537.6|10542.1|10541.5|10537.1|10536.5|239
1678274100000|2023-03-08 11:15:00|10538|10537.4|10535.5|10534.9|10538.8|10538.2|10535.5|10534.9|232
1678274400000|2023-03-08 11:20:00|10535.6|10535|10535.9|10535.3|10537.4|10536.8|10534.6|10533.9|263
1678274700000|2023-03-08 11:25:00|10536|10535.1|10536.3|10535.7|10538.1|10537.5|10535.3|10534.7|257
1678275000000|2023-03-08 11:30:00|10536.5|10535.9|10535.3|10534.7|10538|10537.4|10534.6|10534|258
1678275300000|2023-03-08 11:35:00|10535.4|10534.8|10537.7|10537.1|10537.8|10537.2|10535.3|10534.7|181
1678275600000|2023-03-08 11:40:00|10537.9|10537.3|10538.7|10538.1|10539.2|10538.6|10537.7|10537.1|139
1678275900000|2023-03-08 11:45:00|10538.8|10538.2|10535.6|10535|10540.1|10539.5|10535.3|10534.7|187
1678276200000|2023-03-08 11:50:00|10535.7|10535.1|10537.9|10537.3|10539|10538.4|10535.5|10534.9|177
1678276500000|2023-03-08 11:55:00|10538|10537.4|10538.4|10537.5|10539.9|10539.2|10537.7|10537.1|181
1678276800000|2023-03-08 12:00:00|10538.3|10537.4|10538.9|10538.3|10539.6|10538.9|10537.2|10536.6|235
1678277100000|2023-03-08 12:05:00|10538.8|10538.2|10540.3|10539.7|10540.5|10539.9|10537.3|10536.7|177
1678277400000|2023-03-08 12:10:00|10540.2|10539.6|10541.6|10541|10541.9|10541.3|10540.2|10539.6|170
1678277700000|2023-03-08 12:15:00|10541.5|10540.9|10541.7|10541.1|10542|10541.4|10539|10538.4|232
1678278000000|2023-03-08 12:20:00|10541.4|10540.8|10538.8|10537.9|10542.7|10541.8|10538.2|10537.3|204
1678278300000|2023-03-08 12:25:00|10538.9|10538|10540.2|10539.6|10540.3|10539.6|10537.3|10536.6|253
1678278600000|2023-03-08 12:30:00|10540.1|10539.5|10540|10539.4|10541|10540.4|10539.2|10538.6|217
1678278900000|2023-03-08 12:35:00|10540.1|10539.5|10541.7|10541.1|10542.2|10541.6|10539.1|10538.5|221
1678279200000|2023-03-08 12:40:00|10541.8|10541.2|10541.8|10541.2|10543.7|10543.1|10541.6|10541|191
1678279500000|2023-03-08 12:45:00|10542|10541.4|10542.1|10541.5|10543.8|10543.2|10540.8|10540.2|198
1678279800000|2023-03-08 12:50:00|10542.2|10541.6|10544.4|10543.8|10545.1|10544.5|10540.6|10540|242
1678280100000|2023-03-08 12:55:00|10544.5|10543.9|10547.1|10546.5|10549.5|10548.9|10544.1|10543.5|403
1678280400000|2023-03-08 13:00:00|10547|10546.4|10548.7|10548.1|10549.1|10548.5|10545.5|10544.9|506
1678280700000|2023-03-08 13:05:00|10548.4|10547.5|10545.8|10545.2|10549.5|10548.9|10545.6|10545|313
1678281000000|2023-03-08 13:10:00|10545.9|10545.3|10545.8|10543|10549.3|10548.4|10543.7|10542.9|495
1678281300000|2023-03-08 13:15:00|10545.7|10542.5|10540.2|10539.6|10545.7|10543|10537.3|10536.5|798
1678281600000|2023-03-08 13:20:00|10539.8|10539.2|10545|10544.4|10547.8|10546.9|10537.8|10537.2|887
1678281900000|2023-03-08 13:25:00|10545.1|10544.5|10539.3|10538.4|10546.2|10545.6|10539.3|10538.4|749
1678282200000|2023-03-08 13:30:00|10539.2|10538.3|10539.6|10539|10542.6|10542|10538.5|10537.9|594
1678282500000|2023-03-08 13:35:00|10539.2|10538.6|10542.1|10541.2|10544.8|10544.1|10538.4|10537.8|497
1678282800000|2023-03-08 13:40:00|10541.9|10541|10543.1|10542.5|10545.1|10544.5|10539.5|10538.9|559
1678283100000|2023-03-08 13:45:00|10543.2|10542.6|10540.9|10540.3|10543.4|10542.8|10538.7|10538.1|420
1678283400000|2023-03-08 13:50:00|10541.1|10540.5|10539.3|10538.7|10541.7|10541|10537.2|10536.4|453
1678283700000|2023-03-08 13:55:00|10539.1|10538.2|10541.5|10540.9|10544.7|10544.1|10537.7|10537.1|452
1678284000000|2023-03-08 14:00:00|10541.6|10541|10549.9|10549.3|10551.5|10550.9|10541.6|10541|495
1678284300000|2023-03-08 14:05:00|10549.8|10549.2|10546.6|10546|10550.6|10549.9|10544.4|10543.8|478
1678284600000|2023-03-08 14:10:00|10546.8|10546.2|10545|10544.4|10549.1|10548.5|10544.5|10543.9|343
1678284900000|2023-03-08 14:15:00|10545.5|10544.9|10546.1|10545.5|10549.6|10549|10545.4|10544.8|405
1678285200000|2023-03-08 14:20:00|10546.4|10545.8|10545.6|10545|10546.5|10545.9|10544.2|10543.6|394
1678285500000|2023-03-08 14:25:00|10545.5|10544.9|10547|10546.4|10549.3|10548.7|10544.6|10544|330
1678285800000|2023-03-08 14:30:00|10547.5|10546.9|10552.1|10551.5|10562.1|10561.5|10547.5|10546.9|1000
1678286100000|2023-03-08 14:35:00|10551.9|10551.3|10551.9|10551.3|10554.8|10554.2|10549.6|10549|667
1678286400000|2023-03-08 14:40:00|10552.2|10551.6|10554.8|10554.2|10561|10560.2|10550.3|10549.7|711
1678286700000|2023-03-08 14:45:00|10554.7|10554.1|10560.2|10559.6|10561.5|10560.8|10554|10553.4|761
1678287000000|2023-03-08 14:50:00|10560.1|10559.5|10559.6|10559|10561.7|10561.1|10557.3|10556.7|674
1678287300000|2023-03-08 14:55:00|10559.2|10558.6|10556.8|10555.9|10559.7|10559.1|10555.1|10554.5|543
1678287600000|2023-03-08 15:00:00|10556.7|10555.8|10547.6|10546.7|10556.8|10555.9|10529.9|10529|1769
1678287900000|2023-03-08 15:05:00|10547.5|10546.6|10550.2|10549.3|10554.2|10553.4|10543.2|10542.3|1306
1678288200000|2023-03-08 15:10:00|10550.1|10549.2|10545.1|10544.5|10555.5|10554.9|10544.5|10543.9|1159
1678288500000|2023-03-08 15:15:00|10545.2|10544.6|10539.2|10538.6|10545.2|10544.6|10537.2|10536.4|982
1678288800000|2023-03-08 15:20:00|10539.4|10538.8|10564.3|10563.7|10568.2|10567.3|10535.1|10534.5|1373
1678289100000|2023-03-08 15:25:00|10564.5|10563.6|10558.2|10557.3|10570.4|10569.8|10557.8|10556.9|1396
1678289400000|2023-03-08 15:30:00|10558.5|10557.6|10573.5|10572.6|10574.3|10573.4|10555.1|10554.2|1304
1678289700000|2023-03-08 15:35:00|10573.2|10572.2|10558.6|10557.7|10574.3|10573.4|10557.6|10556.7|997
1678290000000|2023-03-08 15:40:00|10558.7|10557.8|10555.1|10554.5|10560.3|10559.7|10553.8|10553.1|865
1678290300000|2023-03-08 15:45:00|10555.4|10554.8|10552.8|10552.2|10555.6|10555|10548.6|10548|777
1678290600000|2023-03-08 15:50:00|10552.6|10552|10552.7|10552.1|10558.4|10557.7|10549.2|10548.3|873
1678290900000|2023-03-08 15:55:00|10552.9|10552.3|10553|10552.4|10556.2|10555.3|10551.1|10550.5|787
1678291200000|2023-03-08 16:00:00|10553.1|10552.5|10551.6|10551|10556.9|10556.3|10550.3|10549.7|712
1678291500000|2023-03-08 16:05:00|10551.8|10551.2|10561.7|10561.1|10563|10562.4|10551.8|10551.2|563
1678291800000|2023-03-08 16:10:00|10561.8|10561.2|10559.1|10558.5|10564.6|10564|10558.1|10557.4|631
1678292100000|2023-03-08 16:15:00|10558.9|10558.3|10562.7|10562.1|10564|10563.4|10558.1|10557.5|500
1678292400000|2023-03-08 16:20:00|10562.8|10562.2|10564.9|10564.3|10568.2|10567.6|10561.3|10560.4|518
1678292700000|2023-03-08 16:25:00|10565|10564.4|10557.7|10556.8|10565.1|10564.5|10557.1|10556.3|612
1678293000000|2023-03-08 16:30:00|10557.5|10556.9|10551.1|10550.5|10557.7|10556.9|10550.4|10549.8|601
1678293300000|2023-03-08 16:35:00|10550.7|10550.1|10552.1|10551.5|10554.1|10553.5|10549.8|10549.2|400
1678293600000|2023-03-08 16:40:00|10552.3|10551.7|10551|10550.4|10556.8|10556.1|10550.6|10550|497
1678293900000|2023-03-08 16:45:00|10551.2|10550.6|10556.3|10555.7|10557.5|10556.9|10551.2|10550.6|475
1678294200000|2023-03-08 16:50:00|10556.4|10555.8|10553.7|10553.1|10557.1|10556.4|10553.6|10553|394
1678294500000|2023-03-08 16:55:00|10553.6|10553|10548|10547.4|10554.3|10553.7|10546|10545.4|375
1678294800000|2023-03-08 17:00:00|10547.9|10547.3|10547.8|10547.2|10551.2|10550.5|10546.9|10546.3|413
1678295100000|2023-03-08 17:05:00|10547.7|10547.1|10544.8|10544.2|10549.3|10548.6|10543.9|10543.3|356
1678295400000|2023-03-08 17:10:00|10544.7|10544.1|10545.6|10545|10546.3|10545.6|10542.6|10542|352
1678295700000|2023-03-08 17:15:00|10545.4|10544.8|10547.6|10547|10548.2|10547.6|10543.7|10543.1|350
1678296000000|2023-03-08 17:20:00|10547.9|10547.3|10548.5|10547.9|10550.2|10549.5|10546.5|10545.9|312
1678296300000|2023-03-08 17:25:00|10548.4|10547.8|10546.2|10545.6|10549.7|10549.1|10545.9|10545.3|312
1678296600000|2023-03-08 17:30:00|10546.1|10545.5|10546.9|10546.3|10546.9|10546.3|10542.6|10542|349
1678296900000|2023-03-08 17:35:00|10546.8|10546.2|10548.9|10548.3|10551.1|10550.5|10546|10545.4|271
1678297200000|2023-03-08 17:40:00|10549|10548.4|10550.9|10550.3|10552.4|10551.8|10548.6|10547.7|288
1678297500000|2023-03-08 17:45:00|10550.6|10550|10546.8|10546.2|10552|10551.4|10545.8|10545.2|280
1678297800000|2023-03-08 17:50:00|10546.6|10546|10545.9|10545.3|10547.4|10546.8|10544.5|10543.9|273
1678298100000|2023-03-08 17:55:00|10546|10545.4|10545.5|10544.9|10546|10545.4|10543.3|10542.7|271
1678298400000|2023-03-08 18:00:00|10545.4|10544.8|10545.9|10545.3|10549.2|10548.5|10540.5|10539.6|628
1678298700000|2023-03-08 18:05:00|10545.8|10544.9|10548.7|10548.1|10550.4|10549.7|10545.5|10544.7|559
1678299000000|2023-03-08 18:10:00|10548.8|10548.2|10545.8|10545.2|10549.8|10548.9|10545.2|10544.5|466
1678299300000|2023-03-08 18:15:00|10545.6|10545|10543.5|10542.9|10546.2|10545.5|10541.4|10540.5|331
1678299600000|2023-03-08 18:20:00|10543.4|10542.8|10546.8|10546.2|10548.1|10547.4|10542.8|10542.2|329
1678299900000|2023-03-08 18:25:00|10546.9|10546.3|10543.4|10542.8|10546.9|10546.3|10541.3|10540.7|282
1678300200000|2023-03-08 18:30:00|10543|10542.4|10543|10542.4|10545.5|10544.9|10541.2|10540.6|333
1678300500000|2023-03-08 18:35:00|10543.1|10542.5|10543.4|10542.8|10544.9|10544.3|10542.5|10541.9|240
1678300800000|2023-03-08 18:40:00|10543.5|10542.9|10543.8|10543.2|10544.9|10544.3|10542|10541.4|269
1678301100000|2023-03-08 18:45:00|10543.7|10543.1|10541.6|10541|10543.9|10543.3|10541|10540.4|223
1678301400000|2023-03-08 18:50:00|10541.7|10541.1|10544|10543.4|10544.3|10543.7|10540.2|10539.6|276
1678301700000|2023-03-08 18:55:00|10544.1|10543.5|10543|10542.1|10545.1|10544.5|10541.8|10541.2|218
1678302000000|2023-03-08 19:00:00|10543.1|10542.2|10543.3|10542.7|10544.7|10544.1|10542.8|10542.2|223
1678302300000|2023-03-08 19:05:00|10543.2|10542.6|10544.5|10543.9|10544.8|10544.2|10541.7|10541.1|235
1678302600000|2023-03-08 19:10:00|10544.7|10544.1|10545.3|10544.7|10548|10547.4|10544.7|10544.1|273
1678302900000|2023-03-08 19:15:00|10545.4|10544.8|10544.3|10543.7|10545.9|10545.3|10543.7|10543.1|272
1678303200000|2023-03-08 19:20:00|10543.9|10543.3|10544.7|10544.1|10544.8|10544.2|10543.8|10543.2|187
1678303500000|2023-03-08 19:25:00|10544.8|10544.2|10549.8|10549.2|10549.9|10549.3|10544.3|10543.7|194
1678303800000|2023-03-08 19:30:00|10550.3|10549.7|10548.4|10547.8|10550.3|10549.7|10547.5|10546.9|212
1678304100000|2023-03-08 19:35:00|10548.3|10547.7|10549.1|10548.5|10550.4|10549.8|10548.1|10547.5|240
1678304400000|2023-03-08 19:40:00|10548.8|10548.2|10547.9|10547.3|10549.4|10548.8|10547.3|10546.7|152
1678304700000|2023-03-08 19:45:00|10547.8|10547.2|10549.4|10548.8|10550.9|10550.3|10547.5|10546.9|177
1678305000000|2023-03-08 19:50:00|10549|10548.4|10546.3|10545.7|10549|10548.4|10544.3|10543.7|204
1678305300000|2023-03-08 19:55:00|10545.9|10545.3|10546.2|10545.6|10548.5|10547.9|10545.3|10544.7|287
1678305600000|2023-03-08 20:00:00|10546.3|10545.7|10546.3|10545.7|10548.3|10547.7|10544.8|10544.2|199
1678305900000|2023-03-08 20:05:00|10545.9|10545.3|10545.2|10544.6|10546.4|10545.8|10544.8|10544.2|186
1678306200000|2023-03-08 20:10:00|10545.3|10544.7|10544.5|10543.9|10545.4|10544.8|10543|10542.4|188
1678306500000|2023-03-08 20:15:00|10544.4|10543.8|10543.3|10542.7|10544.6|10544|10542.8|10542.2|156
1678306800000|2023-03-08 20:20:00|10543.2|10542.6|10543.5|10542.9|10544.6|10544|10542.5|10541.9|142
1678307100000|2023-03-08 20:25:00|10543.7|10543.1|10543.4|10542.8|10543.8|10543.2|10541.6|10541|161
1678307400000|2023-03-08 20:30:00|10543.1|10542.5|10543.8|10543.2|10544.4|10543.8|10542.8|10542.2|139
1678307700000|2023-03-08 20:35:00|10543.9|10543.3|10545.8|10545.2|10546.9|10546.3|10543.8|10543.2|165
1678308000000|2023-03-08 20:40:00|10545.9|10545.3|10549.1|10548.5|10549.3|10548.7|10545.8|10545.2|177
1678308300000|2023-03-08 20:45:00|10548.9|10548.3|10548.8|10548.2|10550.4|10549.8|10548.2|10547.6|168
1678308600000|2023-03-08 20:50:00|10548.5|10547.9|10548|10547.4|10548.8|10548.2|10547.9|10547.3|122
1678308900000|2023-03-08 20:55:00|10547.9|10547.3|10547.9|10547.3|10548.8|10548.2|10546.7|10546.1|153
1678309200000|2023-03-08 21:00:00|10547.7|10547.1|10544.4|10543.8|10548.1|10547.5|10543.8|10543.2|288
1678309500000|2023-03-08 21:05:00|10544.3|10543.7|10546.1|10545.2|10546.1|10545.5|10544.3|10543.7|75
1678309800000|2023-03-08 21:10:00|10546|10545.1|10545.9|10545.3|10547.1|10546.3|10545.9|10545.1|38
1678310100000|2023-03-08 21:15:00|10546|10545.4|10546.5|10545.9|10546.6|10546|10545.5|10544.9|44
1678310400000|2023-03-08 21:20:00|10546.6|10546|10545.8|10545.2|10547|10546.4|10545.8|10545.1|45
1678310700000|2023-03-08 21:25:00|10545.9|10545.3|10545.3|10544.7|10545.9|10545.3|10543.1|10542.4|100
1678311000000|2023-03-08 21:30:00|10545.4|10544.8|10543.3|10542.7|10545.5|10544.9|10543.2|10542.6|58
1678311300000|2023-03-08 21:35:00|10543.2|10542.6|10543.5|10542.9|10544|10543.4|10543.2|10542.6|48
1678311600000|2023-03-08 21:40:00|10543.4|10542.8|10544|10543.1|10544|10543.2|10543.1|10542.3|42
1678311900000|2023-03-08 21:45:00|10543.9|10543|10543.9|10543|10544.2|10543.3|10543.5|10542.7|41
1678312200000|2023-03-08 21:50:00|10544|10543.1|10544.9|10544|10545.7|10544.8|10543.1|10542.2|86
1678312500000|2023-03-08 21:55:00|10545|10544.1|10547|10541|10547.4|10544.1|10543.3|10540.3|174
1678312800000|2023-03-08 22:00:00|10547.2|10541.2|10549.2|10543.2|10549.3|10543.3|10546.9|10540.9|30
1678313100000|2023-03-08 22:05:00|10548.9|10542.9|10547.2|10542.8|10549.3|10543.3|10547.2|10542.2|37
1678313400000|2023-03-08 22:10:00|10547.1|10542.9|10550.3|10544.3|10552|10546|10547.1|10542.8|32
1678313700000|2023-03-08 22:15:00|10550.5|10544.5|10550|10544|10550.5|10544.5|10550|10544|12
1678314000000|2023-03-08 22:20:00|10550.2|10544.2|10550.1|10544.1|10550.3|10544.3|10550|10544|8
1678314300000|2023-03-08 22:25:00|10550.3|10544.3|10549.5|10543.5|10550.3|10544.3|10549.5|10543.5|7
1678314600000|2023-03-08 22:30:00|10549.4|10543.4|10546.6|10540.6|10549.8|10543.8|10543.7|10537.7|772
1678314900000|2023-03-08 22:35:00|10546.5|10540.5|10546.2|10540.2|10546.9|10541|10545.6|10539.6|396
1678315200000|2023-03-08 22:40:00|10545.9|10539.9|10545.6|10539.6|10546.7|10541.4|10545.3|10539.3|343
1678315500000|2023-03-08 22:45:00|10545.7|10539.7|10545|10540.2|10546.1|10540.2|10544.9|10539.3|70
1678315800000|2023-03-08 22:50:00|10544.7|10540.4|10545.1|10540.6|10545.2|10541.1|10544.2|10540.4|19
1678316100000|2023-03-08 22:55:00|10545|10540.5|10545.4|10541.9|10546.7|10541.9|10545|10540.3|39
1678316400000|2023-03-08 23:00:00|10545.7|10542.8|10548|10546.3|10548.5|10546.7|10545.4|10540.7|187
1678316700000|2023-03-08 23:05:00|10548.1|10546.2|10548.1|10546.6|10549.3|10547.8|10547.4|10546.2|95
1678317000000|2023-03-08 23:10:00|10547.8|10546.2|10548.8|10547.3|10548.8|10547.4|10546.7|10545.2|92
1678317300000|2023-03-08 23:15:00|10548.7|10547.4|10549.2|10548.3|10549.2|10548.3|10547.9|10547|106
1678317600000|2023-03-08 23:20:00|10548.9|10548|10547.9|10547|10548.9|10548|10546.9|10546|93
1678317900000|2023-03-08 23:25:00|10548.1|10547.3|10547.9|10547|10548.6|10547.6|10547.8|10546.9|57
1678318200000|2023-03-08 23:30:00|10547.8|10546.9|10549.5|10548.6|10549.6|10548.7|10547.8|10546.9|76
1678318500000|2023-03-08 23:35:00|10549.4|10548.5|10546.5|10545.6|10549.4|10548.5|10546.3|10545.4|80
1678318800000|2023-03-08 23:40:00|10546.6|10545.7|10549|10548.1|10549|10548.1|10546.6|10545.7|44
1678319100000|2023-03-08 23:45:00|10548.9|10548|10549.8|10548.9|10549.8|10548.9|10548.6|10547.7|96
1678319400000|2023-03-08 23:50:00|10549.7|10548.8|10549.9|10549|10550.2|10549.3|10549|10548.1|69
1678319700000|2023-03-08 23:55:00|10550|10549.1|10549.5|10548.6|10550.4|10549.5|10549.2|10548.3|72
1678320000000|2023-03-09 00:00:00|10549.6|10548.7|10549.1|10548.5|10550|10549.1|10548.8|10547.9|145
1678320300000|2023-03-09 00:05:00|10549.2|10548.6|10549.7|10549.1|10550.9|10550|10548.8|10548.2|95
1678320600000|2023-03-09 00:10:00|10549.8|10549.2|10551.4|10550.5|10552|10551.2|10549.7|10548.9|132
1678320900000|2023-03-09 00:15:00|10551.5|10550.6|10553.5|10552.9|10553.7|10553.1|10551.2|10550.6|122
1678321200000|2023-03-09 00:20:00|10553.2|10552.6|10552.9|10552|10553.4|10552.8|10552.1|10551.4|113
1678321500000|2023-03-09 00:25:00|10553|10552.1|10551.2|10550.6|10553.7|10552.9|10550.8|10549.9|153
1678321800000|2023-03-09 00:30:00|10551.3|10550.7|10547.2|10546.6|10551.3|10550.7|10546.2|10545.5|297
1678322100000|2023-03-09 00:35:00|10547.3|10546.7|10547.7|10547.1|10549.7|10549.1|10546.3|10545.6|277
1678322400000|2023-03-09 00:40:00|10547.8|10547.2|10547.8|10547.2|10549|10548.3|10547.2|10546.6|127
1678322700000|2023-03-09 00:45:00|10547.9|10547.3|10547.1|10546.5|10548.4|10547.8|10546.4|10545.8|147
1678323000000|2023-03-09 00:50:00|10547.2|10546.6|10545.2|10544.6|10547.2|10546.6|10545|10544.4|178
1678323300000|2023-03-09 00:55:00|10545.3|10544.4|10547.2|10546.6|10547.6|10546.7|10544.9|10544|113
1678323600000|2023-03-09 01:00:00|10547.3|10546.7|10547.7|10547.1|10549.1|10548.5|10546.9|10546.3|191
1678323900000|2023-03-09 01:05:00|10547.6|10547|10545.2|10544.6|10547.9|10547|10543.7|10543.1|144
1678324200000|2023-03-09 01:10:00|10545.3|10544.7|10545.4|10544.5|10546.5|10545.9|10545|10544.2|189
1678324500000|2023-03-09 01:15:00|10545.3|10544.4|10544.5|10543.9|10545.3|10544.4|10543.6|10543|168
1678324800000|2023-03-09 01:20:00|10544.3|10543.7|10545.8|10545.2|10545.8|10545.2|10543.6|10543|134
1678325100000|2023-03-09 01:25:00|10545.7|10545.1|10546.4|10545.8|10546.4|10545.8|10544.6|10544|96
1678325400000|2023-03-09 01:30:00|10546.5|10545.9|10542.6|10542|10546.6|10546|10541.2|10540.6|236
1678325700000|2023-03-09 01:35:00|10542.8|10542.2|10544.1|10543.5|10544.7|10544.1|10542.2|10541.6|175
1678326000000|2023-03-09 01:40:00|10543.9|10543.3|10542.6|10542|10544.2|10543.6|10542.6|10542|183
1678326300000|2023-03-09 01:45:00|10542.7|10542.1|10538.4|10537.8|10542.7|10542.1|10538.4|10537.8|177
1678326600000|2023-03-09 01:50:00|10538.9|10538.3|10540.8|10540.2|10541.6|10541|10538.6|10538|169
1678326900000|2023-03-09 01:55:00|10540.7|10540.1|10540.9|10540|10542.8|10541.9|10540.4|10539.5|187
1678327200000|2023-03-09 02:00:00|10541|10540.1|10540.6|10540|10541.9|10541.3|10539.7|10539.1|175
1678327500000|2023-03-09 02:05:00|10540.4|10539.8|10543.3|10542.4|10543.4|10542.7|10539.6|10539|131
1678327800000|2023-03-09 02:10:00|10543.4|10542.5|10542.7|10541.8|10544|10543.2|10542.2|10541.6|176
1678328100000|2023-03-09 02:15:00|10542.5|10541.6|10543.1|10542.5|10543.1|10542.5|10541|10540.3|132
1678328400000|2023-03-09 02:20:00|10543.2|10542.6|10542.2|10541.6|10543.5|10542.7|10541.9|10541.3|140
1678328700000|2023-03-09 02:25:00|10542.3|10541.7|10543.8|10543.2|10543.9|10543.3|10542.2|10541.5|123
1678329000000|2023-03-09 02:30:00|10543.7|10543.1|10544.9|10544.3|10545.3|10544.5|10543.7|10543.1|127
1678329300000|2023-03-09 02:35:00|10545|10544.4|10544.9|10544.3|10545.3|10544.6|10544.2|10543.6|146
1678329600000|2023-03-09 02:40:00|10544.8|10544.2|10543.3|10542.7|10545.2|10544.6|10543.2|10542.6|102
1678329900000|2023-03-09 02:45:00|10543.8|10543.2|10545.8|10545.2|10546.1|10545.4|10543.8|10543.2|116
1678330200000|2023-03-09 02:50:00|10545.7|10545.1|10549|10548.1|10549.1|10548.2|10545.7|10544.9|112
1678330500000|2023-03-09 02:55:00|10548.9|10548|10545.9|10545|10548.9|10548|10545.2|10544.4|117
1678330800000|2023-03-09 03:00:00|10545.7|10545.1|10545|10544.4|10546|10545.4|10544.2|10543.4|115
1678331100000|2023-03-09 03:05:00|10544.8|10544.2|10546.3|10545.7|10546.3|10545.7|10544.6|10544|135
1678331400000|2023-03-09 03:10:00|10546.2|10545.6|10544.1|10543.5|10546.3|10545.7|10543.7|10543.1|95
1678331700000|2023-03-09 03:15:00|10544.6|10544|10545.6|10544.7|10545.6|10544.9|10544.4|10543.8|112
1678332000000|2023-03-09 03:20:00|10545.7|10544.8|10547.8|10546.9|10548|10547.2|10545.6|10544.7|110
1678332300000|2023-03-09 03:25:00|10547.7|10546.8|10547.9|10547|10548.5|10547.7|10547.7|10546.8|81
1678332600000|2023-03-09 03:30:00|10548|10547.1|10548.9|10548|10549.3|10548.4|10547.7|10547|71
1678332900000|2023-03-09 03:35:00|10548.8|10547.9|10550.2|10549.6|10550.5|10549.9|10548.7|10547.9|74
1678333200000|2023-03-09 03:40:00|10550.3|10549.7|10550.7|10550.1|10551.4|10550.7|10550|10549.4|110
1678333500000|2023-03-09 03:45:00|10550.6|10550|10550.8|10550.2|10551|10550.4|10549.8|10549.2|93
1678333800000|2023-03-09 03:50:00|10550.9|10550.3|10549.9|10549.3|10551.3|10550.7|10549.7|10549|99
1678334100000|2023-03-09 03:55:00|10549.8|10549.2|10549.6|10549|10550.5|10549.9|10549.2|10548.6|112
1678334400000|2023-03-09 04:00:00|10549.7|10549.1|10547.7|10547.1|10549.7|10549.1|10547.2|10546.4|163
1678334700000|2023-03-09 04:05:00|10547.8|10547.2|10546.8|10546.2|10548.2|10547.6|10546.3|10545.7|99
1678335000000|2023-03-09 04:10:00|10546.9|10546.3|10547.6|10547|10548|10547.4|10546.8|10546.2|86
1678335300000|2023-03-09 04:15:00|10547.8|10547.2|10548.2|10547.3|10548.5|10547.6|10547.2|10546.3|138
1678335600000|2023-03-09 04:20:00|10548.3|10547.4|10548.5|10547.6|10548.5|10547.8|10548.1|10547.3|43
1678335900000|2023-03-09 04:25:00|10548.4|10547.8|10549.8|10549.2|10550.8|10550.2|10548.4|10547.8|60
1678336200000|2023-03-09 04:30:00|10549.7|10549.1|10549.5|10548.9|10550.3|10549.7|10549.2|10548.6|63
1678336500000|2023-03-09 04:35:00|10549.6|10548.7|10549.4|10548.8|10549.6|10548.9|10548.9|10548.3|50
1678336800000|2023-03-09 04:40:00|10549.5|10548.9|10548.5|10547.9|10549.5|10548.9|10548.2|10547.6|48
1678337100000|2023-03-09 04:45:00|10548.4|10547.8|10550.1|10549.5|10550.1|10549.5|10548.3|10547.7|61
1678337400000|2023-03-09 04:50:00|10549.8|10549.2|10551.7|10551.1|10551.9|10551.3|10549.7|10549.1|152
1678337700000|2023-03-09 04:55:00|10551.6|10551|10552.3|10551.4|10553.9|10553|10551.6|10550.8|164
1678338000000|2023-03-09 05:00:00|10552.2|10551.3|10551|10550.4|10552.3|10551.4|10550.3|10549.4|232
1678338300000|2023-03-09 05:05:00|10551.2|10550.6|10552.9|10552.3|10553.4|10552.5|10551.2|10550.6|110
1678338600000|2023-03-09 05:10:00|10552.8|10552.2|10555.4|10554.8|10556|10555.1|10552.5|10551.9|137
1678338900000|2023-03-09 05:15:00|10555.5|10554.9|10552.8|10552.2|10555.8|10555.2|10552.8|10552.2|183
1678339200000|2023-03-09 05:20:00|10552.7|10552.1|10552.8|10552.2|10553.4|10552.8|10552.5|10551.9|154
1678339500000|2023-03-09 05:25:00|10552.9|10552.3|10553.6|10553|10553.7|10553.1|10552.8|10552.2|148
1678339800000|2023-03-09 05:30:00|10553.5|10552.9|10554.1|10553.5|10555.3|10554.6|10553.5|10552.9|120
1678340100000|2023-03-09 05:35:00|10554.2|10553.6|10555.4|10554.5|10555.8|10555.2|10554.1|10553.5|84
1678340400000|2023-03-09 05:40:00|10555.3|10554.8|10552.9|10552.3|10555.4|10554.8|10552.6|10552|144
1678340700000|2023-03-09 05:45:00|10552.8|10552.2|10551.7|10551.1|10553.9|10553|10551.6|10550.9|103
1678341000000|2023-03-09 05:50:00|10551.6|10551|10552.8|10552.2|10553.3|10552.7|10551.2|10550.6|99
1678341300000|2023-03-09 05:55:00|10552.9|10552.3|10552.7|10552.1|10554.3|10553.7|10552.6|10552|102
1678341600000|2023-03-09 06:00:00|10552.5|10551.9|10553.2|10552.3|10553.4|10552.7|10551.5|10550.9|151
1678341900000|2023-03-09 06:05:00|10553|10552.4|10553.9|10553.3|10554.1|10553.5|10552.7|10552.1|95
1678342200000|2023-03-09 06:10:00|10554|10553.4|10552.9|10552.3|10554.7|10554|10551.3|10550.7|173
1678342500000|2023-03-09 06:15:00|10553.3|10552.7|10551.4|10550.5|10553.7|10553|10550.7|10549.8|138
1678342800000|2023-03-09 06:20:00|10551.6|10550.7|10549.2|10548.6|10551.7|10550.8|10549.1|10548.4|114
1678343100000|2023-03-09 06:25:00|10549.1|10548.5|10549.7|10549.1|10550.6|10550|10548.7|10548.1|109
1678343400000|2023-03-09 06:30:00|10549.8|10549.2|10550.4|10549.5|10550.4|10549.6|10548.7|10548.1|151
1678343700000|2023-03-09 06:35:00|10550.5|10549.6|10551.7|10550.8|10551.7|10551.1|10548.7|10548.1|130
1678344000000|2023-03-09 06:40:00|10551.9|10551|10550.1|10549.2|10551.9|10551.1|10549.9|10549.2|134
1678344300000|2023-03-09 06:45:00|10550.2|10549.3|10553|10552.4|10553.3|10552.7|10550.1|10549.2|152
1678344600000|2023-03-09 06:50:00|10552.9|10552.3|10553.4|10552.5|10553.7|10553|10552.2|10551.5|143
1678344900000|2023-03-09 06:55:00|10553.3|10552.4|10551.9|10551|10555|10554.4|10551.9|10551|168
1678345200000|2023-03-09 07:00:00|10551.8|10550.9|10554.5|10553.6|10555.4|10554.8|10549.7|10549.1|393
1678345500000|2023-03-09 07:05:00|10554.6|10553.7|10554.4|10553.5|10556.2|10555.3|10553.2|10552.6|278
1678345800000|2023-03-09 07:10:00|10554.5|10553.6|10554.4|10553.5|10556|10555.2|10552.4|10551.6|295
1678346100000|2023-03-09 07:15:00|10554.5|10553.6|10552.3|10551.4|10554.8|10553.9|10552.3|10551.4|198
1678346400000|2023-03-09 07:20:00|10552.4|10551.8|10556.4|10555.5|10557.6|10556.8|10552.4|10551.7|212
1678346700000|2023-03-09 07:25:00|10556.5|10555.6|10557|10556.1|10560.2|10559.3|10555.8|10554.9|304
1678347000000|2023-03-09 07:30:00|10556.9|10556|10558.6|10558|10558.9|10558.1|10556.3|10555.6|270
1678347300000|2023-03-09 07:35:00|10558.5|10557.9|10558.5|10557.6|10559.4|10558.6|10557.4|10556.6|211
1678347600000|2023-03-09 07:40:00|10558.4|10557.5|10556|10555.4|10559.5|10558.7|10555.7|10555.1|186
1678347900000|2023-03-09 07:45:00|10555.6|10555|10555.4|10554.8|10555.6|10555|10553.8|10553.2|215
1678348200000|2023-03-09 07:50:00|10555.5|10554.9|10555.6|10555|10557.4|10556.8|10555|10554.4|214
1678348500000|2023-03-09 07:55:00|10555.3|10554.7|10556.6|10556|10556.9|10556.3|10552.7|10552.1|309
1678348800000|2023-03-09 08:00:00|10556.7|10556.1|10553.4|10552.5|10557.6|10557|10550.7|10550.1|400
1678349100000|2023-03-09 08:05:00|10553.3|10552.8|10556.4|10555.5|10556.8|10556.2|10552.6|10552|315
1678349400000|2023-03-09 08:10:00|10556.6|10555.7|10551.1|10550.5|10556.8|10555.9|10550.8|10550.2|344
1678349700000|2023-03-09 08:15:00|10551.2|10550.6|10551.7|10551.1|10553.2|10552.3|10549.8|10549.2|345
1678350000000|2023-03-09 08:20:00|10551.8|10551.2|10553.9|10553.3|10555.4|10554.8|10550.7|10550.1|342
1678350300000|2023-03-09 08:25:00|10553.8|10553.2|10551.3|10550.7|10554.6|10554|10550.4|10549.8|337
1678350600000|2023-03-09 08:30:00|10551.2|10550.6|10553.8|10553.2|10553.8|10553.2|10548.4|10547.8|299
1678350900000|2023-03-09 08:35:00|10553.7|10553.1|10561.8|10561.2|10562.4|10561.8|10553.6|10553|514
1678351200000|2023-03-09 08:40:00|10561.7|10561.1|10561.4|10560.5|10563.7|10563.1|10559.2|10558.6|411
1678351500000|2023-03-09 08:45:00|10561.5|10560.6|10557.2|10556.6|10561.5|10560.6|10554.6|10554|257
1678351800000|2023-03-09 08:50:00|10557.3|10556.7|10558.8|10558.2|10560.4|10559.8|10555|10554.4|309
1678352100000|2023-03-09 08:55:00|10558.7|10558.1|10557.6|10557|10558.9|10558.3|10555.2|10554.6|322
1678352400000|2023-03-09 09:00:00|10557.8|10557.2|10551.2|10550.6|10557.8|10557.2|10551|10550.4|338
1678352700000|2023-03-09 09:05:00|10551.1|10550.5|10555.9|10555|10556.2|10555.3|10550.7|10550.1|233
1678353000000|2023-03-09 09:10:00|10556|10555.1|10556|10555.1|10556.8|10556.2|10554.7|10554|154
1678353300000|2023-03-09 09:15:00|10556.4|10555.5|10560.8|10560.2|10561.8|10561.2|10556|10555.1|269
1678353600000|2023-03-09 09:20:00|10560.7|10559.8|10561.2|10560.6|10562.8|10562.2|10558.4|10557.5|265
1678353900000|2023-03-09 09:25:00|10561.3|10560.7|10567.2|10566.3|10567.3|10566.4|10560.1|10559.5|275
1678354200000|2023-03-09 09:30:00|10567.1|10566.2|10567.9|10567.3|10568.4|10567.6|10565.4|10564.7|279
1678354500000|2023-03-09 09:35:00|10567.7|10567.1|10567.4|10566.8|10570.1|10569.4|10566|10565.4|375
1678354800000|2023-03-09 09:40:00|10567.5|10566.9|10564.4|10563.8|10568.9|10568.3|10564.3|10563.7|312
1678355100000|2023-03-09 09:45:00|10564.3|10563.7|10559.7|10558.8|10564.4|10563.8|10558.2|10557.4|198
1678355400000|2023-03-09 09:50:00|10559.8|10558.9|10562.4|10561.8|10563|10562.4|10557.8|10557.2|324
1678355700000|2023-03-09 09:55:00|10562.5|10561.9|10558.9|10558.3|10563.2|10562.4|10557.3|10556.7|315
1678356000000|2023-03-09 10:00:00|10558.8|10558.2|10557.8|10557.2|10560.2|10559.5|10557.3|10556.7|368
1678356300000|2023-03-09 10:05:00|10557.6|10557|10555|10554.4|10557.8|10557.2|10554.3|10553.7|272
1678356600000|2023-03-09 10:10:00|10554.9|10554.3|10560.2|10559.6|10560.4|10559.8|10553.7|10553|319
1678356900000|2023-03-09 10:15:00|10560.1|10559.5|10559.1|10558.5|10560.6|10560|10557.3|10556.7|313
1678357200000|2023-03-09 10:20:00|10559|10558.4|10558.5|10557.9|10559.9|10559.1|10557.8|10557.2|227
1678357500000|2023-03-09 10:25:00|10558.6|10558|10559|10558.4|10560.7|10560|10557.7|10557.1|190
1678357800000|2023-03-09 10:30:00|10559.1|10558.5|10562.2|10561.3|10562.7|10562|10557.9|10557.2|269
1678358100000|2023-03-09 10:35:00|10562|10561.1|10565.2|10564.3|10565.9|10565.3|10561.1|10560.3|268
1678358400000|2023-03-09 10:40:00|10565|10564.4|10563.6|10563|10565.2|10564.6|10561.8|10561|234
1678358700000|2023-03-09 10:45:00|10563.7|10563.1|10563.9|10563|10565.8|10565|10563.7|10562.8|261
1678359000000|2023-03-09 10:50:00|10563.8|10562.9|10568.1|10567.5|10568.6|10567.7|10563|10562.1|317
1678359300000|2023-03-09 10:55:00|10568.2|10567.6|10566.6|10566|10569|10568.4|10566.5|10565.8|210
1678359600000|2023-03-09 11:00:00|10566.5|10565.9|10570|10569.4|10572|10571.4|10566.5|10565.9|392
1678359900000|2023-03-09 11:05:00|10570.1|10569.5|10575|10574.4|10575.3|10574.4|10569.9|10569.3|349
1678360200000|2023-03-09 11:10:00|10574.9|10574.3|10577.1|10576.5|10577.6|10577|10574.4|10573.7|391
1678360500000|2023-03-09 11:15:00|10576.9|10576.3|10577.4|10576.8|10578.3|10577.7|10575.1|10574.5|285
1678360800000|2023-03-09 11:20:00|10577.6|10576.7|10577.5|10576.9|10578.3|10577.7|10576|10575.2|239
1678361100000|2023-03-09 11:25:00|10577.7|10577.1|10580.5|10579.9|10581.7|10581.1|10577.5|10576.9|353
1678361400000|2023-03-09 11:30:00|10580.4|10579.8|10580|10579.4|10580.7|10579.9|10577|10576.3|326
1678361700000|2023-03-09 11:35:00|10579.9|10579.3|10578|10577.4|10580.7|10580.1|10575.8|10575.1|271
1678362000000|2023-03-09 11:40:00|10577.9|10577.3|10577.2|10576.6|10580.4|10579.5|10576.5|10575.8|308
1678362300000|2023-03-09 11:45:00|10577.1|10576.5|10575.3|10574.7|10577.5|10576.9|10574.6|10573.8|253
1678362600000|2023-03-09 11:50:00|10575.4|10574.8|10574.1|10573.5|10575.4|10574.8|10572.6|10572|222
1678362900000|2023-03-09 11:55:00|10574.2|10573.6|10571.5|10570.9|10576.2|10575.6|10570.9|10570.3|277
1678363200000|2023-03-09 12:00:00|10571.4|10570.8|10569.3|10568.7|10572.2|10571.6|10569.1|10568.5|277
1678363500000|2023-03-09 12:05:00|10569.4|10568.8|10567.2|10566.6|10569.7|10569.1|10566.9|10566.3|244
1678363800000|2023-03-09 12:10:00|10566.9|10566.3|10566.8|10566.2|10569|10568.4|10565.8|10565.2|244
1678364100000|2023-03-09 12:15:00|10566.9|10566.3|10568.4|10567.8|10568.5|10567.9|10565.5|10564.9|244
1678364400000|2023-03-09 12:20:00|10568.5|10567.9|10569.6|10569|10569.7|10569.1|10566.3|10565.7|245
1678364700000|2023-03-09 12:25:00|10569.9|10569.3|10565.4|10564.8|10569.9|10569.3|10565.4|10564.8|215
1678365000000|2023-03-09 12:30:00|10565.5|10564.9|10561.4|10560.8|10566.1|10565.5|10560.7|10560.1|250
1678365300000|2023-03-09 12:35:00|10561.5|10560.9|10560.9|10560.3|10561.9|10561.3|10560.5|10559.9|246
1678365600000|2023-03-09 12:40:00|10560.8|10560.2|10556.9|10556.3|10560.9|10560.3|10555.9|10555.3|233
1678365900000|2023-03-09 12:45:00|10557|10556.4|10556.4|10555.8|10557.4|10556.8|10554|10553.4|225
1678366200000|2023-03-09 12:50:00|10556.5|10555.9|10562|10561.4|10563.6|10563|10556.2|10555.6|264
1678366500000|2023-03-09 12:55:00|10561.9|10561.3|10559.7|10559.1|10563.1|10562.5|10559.5|10558.9|252
1678366800000|2023-03-09 13:00:00|10559.8|10559.2|10556.9|10556.3|10560.9|10560.3|10556.6|10556|332
1678367100000|2023-03-09 13:05:00|10557|10556.4|10555.6|10555|10559|10558.4|10555.4|10554.8|350
1678367400000|2023-03-09 13:10:00|10555.5|10554.9|10554|10553.4|10561.3|10560.6|10553.8|10553.2|390
1678367700000|2023-03-09 13:15:00|10553.8|10553.2|10558.1|10557.5|10559.2|10558.6|10552.9|10552.3|358
1678368000000|2023-03-09 13:20:00|10558|10557.4|10559.2|10558.3|10559.2|10558.4|10553.9|10553.3|433
1678368300000|2023-03-09 13:25:00|10559.3|10558.4|10559.6|10557.5|10561.3|10560.7|10556.6|10555.7|405
1678368600000|2023-03-09 13:30:00|10559.5|10557.3|10570.9|10570.3|10578.1|10577.5|10559.5|10557.3|1398
1678368900000|2023-03-09 13:35:00|10570.8|10570.2|10561.8|10561.2|10572.4|10571.8|10561.8|10561.2|853
1678369200000|2023-03-09 13:40:00|10561.9|10561.3|10558.9|10558.3|10566.3|10565.7|10557.8|10557.2|870
1678369500000|2023-03-09 13:45:00|10559|10558.4|10568.3|10567.7|10569.2|10568.4|10559|10558.4|767
1678369800000|2023-03-09 13:50:00|10568.7|10568.1|10571.3|10570.7|10572.6|10572|10566.6|10565.7|629
1678370100000|2023-03-09 13:55:00|10571.4|10570.8|10574.5|10573.9|10575.1|10574.5|10568.2|10567.6|602
1678370400000|2023-03-09 14:00:00|10574.6|10574|10572.3|10571.7|10580.2|10579.6|10571.7|10571.1|813
1678370700000|2023-03-09 14:05:00|10572.4|10571.8|10567.6|10567|10574.5|10573.9|10567.3|10566.7|508
1678371000000|2023-03-09 14:10:00|10567.5|10566.9|10569.3|10568.7|10574|10573.4|10567|10566.4|523
1678371300000|2023-03-09 14:15:00|10569.2|10568.6|10573.3|10572.7|10574|10573.4|10568.4|10567.8|473
1678371600000|2023-03-09 14:20:00|10573.4|10572.8|10572.8|10572.2|10574.8|10574.2|10569.7|10569.1|472
1678371900000|2023-03-09 14:25:00|10572.7|10572.1|10571.6|10571|10572.7|10572.1|10568.5|10567.9|513
1678372200000|2023-03-09 14:30:00|10571.4|10570.8|10576.9|10576.3|10576.9|10576.3|10566.8|10566.2|747
1678372500000|2023-03-09 14:35:00|10577|10576.4|10577.3|10576.7|10578.2|10577.6|10572.2|10571.6|614
1678372800000|2023-03-09 14:40:00|10577.4|10576.8|10577|10576.4|10579.1|10578.5|10573.5|10572.6|643
1678373100000|2023-03-09 14:45:00|10576.8|10576.2|10583.9|10583.3|10586.9|10586.3|10576.7|10576.1|785
1678373400000|2023-03-09 14:50:00|10584.2|10583.6|10576.8|10576.2|10584.8|10584.2|10576.6|10576|631
1678373700000|2023-03-09 14:55:00|10576.9|10576.3|10575.5|10574.9|10577.7|10577.1|10573.8|10573.2|448
1678374000000|2023-03-09 15:00:00|10575.6|10575|10580.8|10580.2|10581.9|10581.3|10573.5|10572.9|664
1678374300000|2023-03-09 15:05:00|10580.9|10580.3|10582.8|10582.2|10584|10583.1|10576.6|10576|547
1678374600000|2023-03-09 15:10:00|10582.9|10582.3|10581.1|10580.5|10586|10585.4|10578.3|10577.7|605
1678374900000|2023-03-09 15:15:00|10581|10580.4|10577.4|10576.8|10582.1|10581.5|10576.4|10575.5|562
1678375200000|2023-03-09 15:20:00|10577.3|10576.7|10573.3|10572.7|10580.2|10579.6|10572.6|10572|482
1678375500000|2023-03-09 15:25:00|10573.4|10572.8|10575.8|10575.2|10576.9|10576.3|10572.9|10572.3|442
1678375800000|2023-03-09 15:30:00|10575.9|10575.3|10580.6|10580|10584.1|10583.5|10574.8|10574.2|520
1678376100000|2023-03-09 15:35:00|10580.7|10580.1|10581.3|10580.7|10584.2|10583.6|10579.3|10578.7|448
1678376400000|2023-03-09 15:40:00|10581.2|10580.6|10579.3|10578.7|10583.3|10582.7|10578.6|10578|479
1678376700000|2023-03-09 15:45:00|10579.1|10578.5|10576.6|10576|10582.5|10581.9|10575.9|10575.3|522
1678377000000|2023-03-09 15:50:00|10576.8|10576.2|10569.7|10569.1|10577.7|10577.1|10569.7|10569.1|508
1678377300000|2023-03-09 15:55:00|10569.8|10569.2|10568.8|10568.2|10570.3|10569.7|10567.2|10566.6|472
1678377600000|2023-03-09 16:00:00|10569|10568.4|10568.4|10567.8|10570.4|10569.8|10565.7|10565.1|499
1678377900000|2023-03-09 16:05:00|10568.3|10567.7|10565.4|10564.8|10568.9|10568.3|10564|10563.4|412
1678378200000|2023-03-09 16:10:00|10565.5|10564.9|10570.8|10570.2|10571|10570.4|10564.7|10564.1|354
1678378500000|2023-03-09 16:15:00|10571|10570.4|10575|10574.4|10575.5|10574.9|10570.9|10570.3|342
1678378800000|2023-03-09 16:20:00|10575.1|10574.5|10578.1|10577.5|10578.6|10578|10573|10572.4|341
1678379100000|2023-03-09 16:25:00|10578|10577.4|10575.5|10574.9|10578.2|10577.6|10573.9|10573.3|453
1678379400000|2023-03-09 16:30:00|10575.6|10575|10578.9|10578.3|10580.9|10580.3|10575.3|10574.7|466
1678379700000|2023-03-09 16:35:00|10578.8|10578.2|10578.5|10577.9|10581.1|10580.5|10577|10576.4|451
1678380000000|2023-03-09 16:40:00|10578.3|10577.7|10581|10580.4|10581.1|10580.5|10578.2|10577.6|293
1678380300000|2023-03-09 16:45:00|10580.9|10580.3|10581.8|10581.2|10584.2|10583.6|10579.5|10578.9|341
1678380600000|2023-03-09 16:50:00|10581.7|10581.1|10579.3|10578.7|10582.7|10582.1|10578.5|10577.9|302
1678380900000|2023-03-09 16:55:00|10579.1|10578.5|10576.1|10575.5|10579.3|10578.7|10576|10575.4|230
1678381200000|2023-03-09 17:00:00|10576.2|10575.6|10573.5|10572.9|10577.9|10577.3|10569.9|10569.3|402
1678381500000|2023-03-09 17:05:00|10573.6|10573|10574.5|10573.9|10574.8|10574.2|10572|10571.4|297
1678381800000|2023-03-09 17:10:00|10574.6|10574|10573.1|10572.5|10575.5|10574.9|10572.7|10572.1|349
1678382100000|2023-03-09 17:15:00|10573.3|10572.7|10573.2|10572.6|10576.2|10575.6|10570.8|10570.2|342
1678382400000|2023-03-09 17:20:00|10573.3|10572.7|10576.4|10575.8|10577.5|10576.9|10572.2|10571.6|268
1678382700000|2023-03-09 17:25:00|10576.1|10575.5|10576.6|10576|10576.8|10576.2|10574.1|10573.5|263
1678383000000|2023-03-09 17:30:00|10576.9|10576.3|10579.3|10578.7|10579.8|10579.2|10576.1|10575.5|251
1678383300000|2023-03-09 17:35:00|10579.4|10578.8|10576.5|10575.9|10579.5|10578.9|10575.7|10575.1|264
1678383600000|2023-03-09 17:40:00|10576.4|10575.8|10577.3|10576.7|10579.3|10578.7|10576.4|10575.8|184
1678383900000|2023-03-09 17:45:00|10577.4|10576.8|10577.4|10576.8|10578.9|10578.3|10576.3|10575.7|236
1678384200000|2023-03-09 17:50:00|10577.1|10576.5|10576.3|10575.7|10578.3|10577.7|10575.8|10575.2|276
1678384500000|2023-03-09 17:55:00|10576.5|10575.6|10577.5|10576.9|10578.5|10577.9|10575.1|10574.5|241
1678384800000|2023-03-09 18:00:00|10577.3|10576.7|10582.4|10581.8|10585.8|10585.2|10573.2|10572.6|609
1678385100000|2023-03-09 18:05:00|10582.2|10581.6|10580.3|10579.7|10582.8|10582.2|10578.1|10577.5|524
1678385400000|2023-03-09 18:10:00|10580|10579.4|10580.8|10580.2|10582.2|10581.6|10577.1|10576.5|466
1678385700000|2023-03-09 18:15:00|10580.9|10580.3|10582.1|10581.5|10584|10583.4|10580.8|10580.2|424
1678386000000|2023-03-09 18:20:00|10582|10581.4|10580.5|10579.9|10584.6|10584|10579.9|10579.3|394
1678386300000|2023-03-09 18:25:00|10580.4|10579.8|10579.2|10578.6|10581.4|10580.8|10578.9|10578.3|375
1678386600000|2023-03-09 18:30:00|10578.7|10578.1|10578.5|10577.9|10580.5|10579.9|10577.2|10576.6|324
1678386900000|2023-03-09 18:35:00|10578.8|10578.2|10578.8|10578.2|10581.9|10581.2|10578.7|10578.1|303
1678387200000|2023-03-09 18:40:00|10579|10578.4|10583.4|10582.8|10584.7|10584.1|10578.8|10578|285
1678387500000|2023-03-09 18:45:00|10583.2|10582.6|10581.9|10581.3|10584.9|10584.2|10580.2|10579.6|395
1678387800000|2023-03-09 18:50:00|10582|10581.4|10587|10586.4|10587|10586.4|10581.3|10580.7|297
1678388100000|2023-03-09 18:55:00|10587.3|10586.7|10590|10589.4|10590.6|10590|10587.3|10586.7|240
1678388400000|2023-03-09 19:00:00|10590.1|10589.5|10584.9|10584.3|10590.5|10589.9|10584.3|10583.7|314
1678388700000|2023-03-09 19:05:00|10585|10584.4|10589.9|10589.3|10590.5|10589.9|10584.1|10583.5|324
1678389000000|2023-03-09 19:10:00|10590|10589.4|10587.4|10586.8|10591|10590.4|10586.2|10585.6|452
1678389300000|2023-03-09 19:15:00|10587.5|10586.9|10587.9|10587.3|10588.5|10587.9|10586.3|10585.7|342
1678389600000|2023-03-09 19:20:00|10587.8|10587.2|10590.5|10589.9|10591|10590.4|10586.8|10586.2|311
1678389900000|2023-03-09 19:25:00|10590.6|10590|10585.6|10585|10591.6|10591|10585.4|10584.8|291
1678390200000|2023-03-09 19:30:00|10585.8|10585.2|10581.6|10581|10586.1|10585.5|10580.8|10580.2|356
1678390500000|2023-03-09 19:35:00|10582|10581.4|10582.4|10581.8|10583.7|10583.1|10581.9|10581.3|173
1678390800000|2023-03-09 19:40:00|10582.6|10582|10579.4|10578.8|10583.1|10582.5|10579.4|10578.8|244
1678391100000|2023-03-09 19:45:00|10579.3|10578.7|10579.4|10578.8|10581.4|10580.8|10577.9|10577.3|249
1678391400000|2023-03-09 19:50:00|10579.3|10578.7|10577.5|10576.9|10580.5|10579.9|10577.4|10576.8|329
1678391700000|2023-03-09 19:55:00|10577.4|10576.8|10576|10575.4|10578.7|10578.1|10575.8|10575.2|296
1678392000000|2023-03-09 20:00:00|10576.1|10575.5|10579.3|10578.7|10580.4|10579.8|10576|10575.4|398
1678392300000|2023-03-09 20:05:00|10579.2|10578.6|10577.6|10577|10579.6|10579|10576.5|10575.9|358
1678392600000|2023-03-09 20:10:00|10577.5|10576.9|10582.9|10582.3|10583|10582.4|10576.7|10576.1|358
1678392900000|2023-03-09 20:15:00|10583.1|10582.5|10580|10579.4|10583.3|10582.7|10576.5|10575.9|410
1678393200000|2023-03-09 20:20:00|10579.9|10579.3|10574.5|10573.9|10580.6|10580|10574.5|10573.9|491
1678393500000|2023-03-09 20:25:00|10574.4|10573.8|10575.5|10574.9|10576.8|10576|10572.8|10572.2|445
1678393800000|2023-03-09 20:30:00|10575.6|10575|10578.6|10578|10580|10579.3|10574.9|10574.3|503
1678394100000|2023-03-09 20:35:00|10578.5|10577.9|10576.8|10576.2|10579.7|10578.9|10574.4|10573.8|515
1678394400000|2023-03-09 20:40:00|10576.7|10576.1|10577|10576.1|10577.9|10577.3|10575.4|10574.6|479
1678394700000|2023-03-09 20:45:00|10577.1|10576.2|10575.8|10575.2|10577.5|10576.9|10574.4|10573.8|492
1678395000000|2023-03-09 20:50:00|10575.6|10575|10580.5|10579.9|10581.2|10580.5|10575.3|10574.5|433
1678395300000|2023-03-09 20:55:00|10580.6|10580|10579.8|10578.9|10581.9|10581.3|10578.2|10577.6|443
1678395600000|2023-03-09 21:00:00|10579.6|10579|10579.1|10578.2|10581.2|10580.5|10578.5|10577.6|299
1678395900000|2023-03-09 21:05:00|10579.2|10578.3|10579.8|10578.9|10581|10580.1|10579.1|10578.2|139
1678396200000|2023-03-09 21:10:00|10579.7|10578.8|10580|10579.1|10580.5|10579.7|10578.9|10578|170
1678396500000|2023-03-09 21:15:00|10579.9|10579|10579.8|10578.9|10580.7|10579.8|10579.5|10578.6|107
1678396800000|2023-03-09 21:20:00|10579.7|10578.8|10578.2|10577.3|10579.8|10578.9|10578.1|10577.2|59
1678397100000|2023-03-09 21:25:00|10578.1|10577.2|10579.2|10578.3|10579.3|10578.4|10575.7|10574.8|131
1678397400000|2023-03-09 21:30:00|10579.3|10578.4|10580.5|10579.6|10580.5|10579.6|10579|10578.1|78
1678397700000|2023-03-09 21:35:00|10580.7|10579.8|10580.4|10579.8|10582.3|10581.7|10580.4|10579.8|110
1678398000000|2023-03-09 21:40:00|10580.5|10579.9|10582|10581.1|10582.2|10581.3|10580.2|10579.3|62
1678398300000|2023-03-09 21:45:00|10581.8|10580.9|10582.3|10581.4|10582.4|10581.5|10581.3|10580.4|72
1678398600000|2023-03-09 21:50:00|10582.2|10581.3|10582.3|10581.4|10582.7|10581.8|10581.7|10580.8|74
1678398900000|2023-03-09 21:55:00|10582.2|10581.3|10584.8|10578.8|10585.1|10582.4|10581.9|10578.8|207
1678399200000|2023-03-09 22:00:00|10585.3|10579.3|10583.6|10577.6|10585.3|10579.3|10583.6|10577.6|35
1678399500000|2023-03-09 22:05:00|10583.7|10577.7|10585|10579.3|10585.2|10579.4|10583.3|10577.3|39
1678399800000|2023-03-09 22:10:00|10585.1|10579.4|10584.8|10581.1|10587.2|10581.2|10584.8|10579.4|195
1678400100000|2023-03-09 22:15:00|10584.7|10581|10584.4|10581.3|10584.9|10581.3|10584.4|10581|13
1678400400000|2023-03-09 22:20:00|10584.5|10581.4|10587.5|10583.8|10589|10583.9|10584.4|10581.3|360
1678400700000|2023-03-09 22:25:00|10587.6|10583.7|10586.6|10580.7|10587.6|10583.7|10584.3|10580.2|325
1678401000000|2023-03-09 22:30:00|10586.5|10580.8|10587.5|10581.5|10587.5|10581.5|10586.2|10580.7|81
1678401300000|2023-03-09 22:35:00|10587.6|10581.6|10587.2|10582.1|10587.9|10582.2|10586.7|10581|166
1678401600000|2023-03-09 22:40:00|10587.3|10582.4|10586.4|10582.2|10587.7|10583|10586.4|10582.1|48
1678401900000|2023-03-09 22:45:00|10586.3|10582.3|10584.9|10580.7|10586.3|10582.5|10582|10579|615
1678402200000|2023-03-09 22:50:00|10584.8|10580.4|10584.8|10581|10584.9|10581.2|10584.5|10580.4|32
1678402500000|2023-03-09 22:55:00|10584.9|10580.9|10585.9|10580|10586.6|10581.1|10584.1|10579.5|267
1678402800000|2023-03-09 23:00:00|10586.1|10580.1|10579.5|10578|10586.5|10581.7|10579.5|10577.8|181
1678403100000|2023-03-09 23:05:00|10579.8|10578.2|10581.7|10580.3|10582.6|10581.3|10579.2|10578|87
1678403400000|2023-03-09 23:10:00|10581.8|10580.4|10580.8|10579.9|10582.4|10581.2|10580.8|10579.8|157
1678403700000|2023-03-09 23:15:00|10581|10580|10581.7|10580.8|10581.7|10580.8|10580.2|10579.3|131
1678404000000|2023-03-09 23:20:00|10581.9|10581|10581.1|10580.2|10582.1|10581.2|10580.7|10579.8|102
1678404300000|2023-03-09 23:25:00|10581.2|10580.3|10581.9|10581|10582.1|10581.2|10581.2|10580.3|52
1678404600000|2023-03-09 23:30:00|10582|10581.1|10584.1|10583.2|10584.1|10583.2|10582|10581.1|114
1678404900000|2023-03-09 23:35:00|10584|10583.1|10584.3|10583.4|10585.5|10584.6|10584|10583.1|155
1678405200000|2023-03-09 23:40:00|10584.2|10583.3|10582.2|10581.3|10584.4|10583.5|10581.7|10580.8|116
1678405500000|2023-03-09 23:45:00|10582.3|10581.4|10584.6|10583.7|10584.6|10583.7|10582.2|10581.3|99
1678405800000|2023-03-09 23:50:00|10584.7|10583.8|10584.4|10583.5|10585.7|10584.8|10584.2|10583.3|64
1678406100000|2023-03-09 23:55:00|10584.3|10583.4|10586.1|10585.2|10586.1|10585.2|10584.3|10583.4|146
1678406400000|2023-03-10 00:00:00|10586.3|10585.4|10590.3|10589.4|10590.3|10589.5|10585.9|10585|224
1678406700000|2023-03-10 00:05:00|10590.1|10589.5|10592.4|10591.5|10592.4|10591.5|10590.1|10589.5|184
1678407000000|2023-03-10 00:10:00|10592.3|10591.4|10590.5|10589.6|10593.5|10592.8|10589.9|10589|241
1678407300000|2023-03-10 00:15:00|10590.6|10589.7|10593.8|10592.9|10594.3|10593.7|10590.3|10589.4|193
1678407600000|2023-03-10 00:20:00|10593.9|10593|10594.5|10593.9|10594.8|10594|10592.6|10591.9|242
1678407900000|2023-03-10 00:25:00|10594.7|10593.8|10595.9|10595|10597.1|10596.3|10593.9|10593|360
1678408200000|2023-03-10 00:30:00|10596.1|10595.2|10597.2|10596.3|10597.4|10596.5|10594.9|10594|174
1678408500000|2023-03-10 00:35:00|10597.3|10596.4|10596.9|10596|10597.9|10597|10596.3|10595.5|203
1678408800000|2023-03-10 00:40:00|10597|10596.1|10596.6|10595.7|10598.1|10597.4|10596.3|10595.5|239
1678409100000|2023-03-10 00:45:00|10596.7|10595.8|10596.1|10595.2|10596.8|10595.9|10595.2|10594.3|170
1678409400000|2023-03-10 00:50:00|10596.2|10595.3|10596.3|10595.7|10597.9|10597.2|10594.9|10594|287
1678409700000|2023-03-10 00:55:00|10595.7|10594.8|10599.3|10598.4|10599.9|10599|10595.7|10594.8|201
1678410000000|2023-03-10 01:00:00|10599.1|10598.2|10592.4|10591.5|10599.8|10598.9|10592.1|10591.5|310
1678410300000|2023-03-10 01:05:00|10592.6|10592|10593.9|10593|10594.3|10593.4|10591.5|10590.6|189
1678410600000|2023-03-10 01:10:00|10593.8|10592.9|10591.6|10590.7|10594|10593.4|10590.7|10589.8|243
1678410900000|2023-03-10 01:15:00|10591.8|10590.9|10591.1|10590.2|10592|10591.2|10589.8|10588.9|223
1678411200000|2023-03-10 01:20:00|10591.2|10590.6|10590.9|10590.3|10592.1|10591.5|10590|10589.4|211
1678411500000|2023-03-10 01:25:00|10591.1|10590.5|10594.7|10594.1|10594.9|10594.3|10591.1|10590.5|162
1678411800000|2023-03-10 01:30:00|10594.9|10594|10595.1|10594.5|10595.3|10594.6|10593.7|10592.9|195
1678412100000|2023-03-10 01:35:00|10595.3|10594.7|10595.7|10595.1|10596.2|10595.6|10594.1|10593.5|225
1678412400000|2023-03-10 01:40:00|10595.8|10595.2|10594.9|10594.3|10595.9|10595.3|10592.1|10591.5|246
1678412700000|2023-03-10 01:45:00|10595|10594.4|10595|10594.1|10595.5|10594.9|10593.8|10593.2|178
1678413000000|2023-03-10 01:50:00|10595.1|10594.2|10596|10595.1|10596.1|10595.2|10594.1|10593.3|145
1678413300000|2023-03-10 01:55:00|10595.8|10595.2|10595.1|10594.2|10596.1|10595.4|10594|10593.1|197
1678413600000|2023-03-10 02:00:00|10595.2|10594.3|10595.1|10594.5|10595.5|10594.7|10594.3|10593.5|220
1678413900000|2023-03-10 02:05:00|10595|10594.4|10593.7|10593.1|10596.3|10595.6|10593.1|10592.5|207
1678414200000|2023-03-10 02:10:00|10593.8|10592.9|10595.8|10595.2|10596|10595.4|10593.4|10592.8|270
1678414500000|2023-03-10 02:15:00|10595.7|10595.1|10591.2|10590.3|10595.8|10595.1|10589.7|10588.9|423
1678414800000|2023-03-10 02:20:00|10591.3|10590.4|10588.3|10587.4|10591.4|10590.6|10587.2|10586.3|308
1678415100000|2023-03-10 02:25:00|10588.2|10587.3|10582.4|10581.5|10588.3|10587.4|10582.4|10581.5|294
1678415400000|2023-03-10 02:30:00|10582.5|10581.6|10581.7|10580.8|10587.2|10586.2|10580|10579|1386
1678415700000|2023-03-10 02:35:00|10581.5|10580.6|10591.9|10590.7|10593.6|10592.7|10581.5|10580.6|989
1678416000000|2023-03-10 02:40:00|10591.7|10590.8|10589.7|10588.7|10595.1|10594.1|10588.6|10587.5|1005
1678416300000|2023-03-10 02:45:00|10590|10588.6|10590.3|10589.4|10591.6|10590.3|10588.6|10587.5|503
1678416600000|2023-03-10 02:50:00|10590.2|10589.3|10588|10587.1|10590.9|10590|10586.2|10585.3|352
1678416900000|2023-03-10 02:55:00|10587.9|10587|10590|10589.1|10591.3|10590.4|10587.5|10586.6|346
1678417200000|2023-03-10 03:00:00|10590.1|10589.2|10590.9|10590|10591|10590.1|10586.1|10585.2|379
1678417500000|2023-03-10 03:05:00|10591.1|10590.2|10594.4|10593.5|10594.7|10593.8|10589.3|10588.4|259
1678417800000|2023-03-10 03:10:00|10594.5|10593.6|10593.7|10592.8|10595.4|10594.5|10592.1|10591.2|231
1678418100000|2023-03-10 03:15:00|10593.8|10592.9|10594.1|10593.2|10596.2|10595.3|10592.4|10591.5|202
1678418400000|2023-03-10 03:20:00|10594.2|10593.3|10594.4|10593.5|10595.1|10594.2|10593.6|10592.8|225
1678418700000|2023-03-10 03:25:00|10594.5|10593.6|10594.4|10593.5|10595|10594.1|10593.8|10592.9|203
1678419000000|2023-03-10 03:30:00|10594.1|10593.3|10595.3|10594.4|10595.5|10594.7|10592.9|10592|237
1678419300000|2023-03-10 03:35:00|10595.4|10594.5|10595.9|10595.3|10596.8|10596.2|10595|10594.2|151
1678419600000|2023-03-10 03:40:00|10596|10595.4|10595.2|10594.6|10596.3|10595.7|10595|10594.3|169
1678419900000|2023-03-10 03:45:00|10595.3|10594.7|10597.3|10596.4|10598.8|10597.9|10595.2|10594.5|188
1678420200000|2023-03-10 03:50:00|10597.4|10596.5|10596.5|10595.6|10597.4|10596.5|10596.2|10595.3|192
1678420500000|2023-03-10 03:55:00|10596.6|10595.7|10597.3|10596.4|10597.3|10596.6|10595.8|10595.2|139
1678420800000|2023-03-10 04:00:00|10597.1|10596.5|10595.3|10594.4|10597.2|10596.6|10593.6|10592.9|258
1678421100000|2023-03-10 04:05:00|10595.2|10594.3|10595.8|10594.9|10597.2|10596.6|10595.1|10594.2|260
1678421400000|2023-03-10 04:10:00|10595.7|10594.8|10597.1|10596.5|10597.2|10596.6|10595.7|10594.8|209
1678421700000|2023-03-10 04:15:00|10597|10596.4|10595.6|10594.7|10597.2|10596.5|10595.5|10594.6|200
1678422000000|2023-03-10 04:20:00|10595.5|10594.6|10597|10596.4|10597.3|10596.7|10595.3|10594.4|251
1678422300000|2023-03-10 04:25:00|10596.9|10596.3|10597.8|10597.2|10598|10597.3|10596.5|10595.6|243
1678422600000|2023-03-10 04:30:00|10597.9|10597.3|10598.1|10597.5|10599|10598.1|10597.4|10596.8|267
1678422900000|2023-03-10 04:35:00|10598|10597.4|10596.2|10595.6|10598.3|10597.7|10596.2|10595.5|183
1678423200000|2023-03-10 04:40:00|10596.1|10595.5|10597.2|10596.3|10598|10597.1|10595.7|10595.1|221
1678423500000|2023-03-10 04:45:00|10597.1|10596.2|10596.8|10595.9|10597.4|10596.5|10596|10595.3|139
1678423800000|2023-03-10 04:50:00|10596.9|10596|10597|10596.1|10597.9|10597|10596.2|10595.3|147
1678424100000|2023-03-10 04:55:00|10597.1|10596.2|10595|10594.4|10597.7|10597|10594.7|10594.1|195
1678424400000|2023-03-10 05:00:00|10594.9|10594.3|10594.8|10593.9|10595.4|10594.8|10594.2|10593.6|275
1678424700000|2023-03-10 05:05:00|10594.9|10594|10594.5|10593.6|10595.4|10594.8|10593.7|10593.1|141
1678425000000|2023-03-10 05:10:00|10594.4|10593.5|10593.1|10592.2|10594.5|10593.9|10592.1|10591.5|117
1678425300000|2023-03-10 05:15:00|10593|10592.4|10591.1|10590.5|10593.1|10592.5|10589.9|10589.3|137
1678425600000|2023-03-10 05:20:00|10591|10590.4|10587|10586.1|10592.4|10591.5|10586.8|10586.1|186
1678425900000|2023-03-10 05:25:00|10586.8|10585.9|10588.4|10587.5|10588.9|10588.1|10586.7|10585.9|171
1678426200000|2023-03-10 05:30:00|10588.3|10587.4|10587.5|10586.9|10588.8|10588|10586.2|10585.5|234
1678426500000|2023-03-10 05:35:00|10587.6|10587|10588.9|10588|10590.4|10589.7|10587.5|10586.8|245
1678426800000|2023-03-10 05:40:00|10588.8|10587.9|10587.6|10586.7|10588.9|10588.1|10586.9|10586|179
1678427100000|2023-03-10 05:45:00|10587.5|10586.6|10587.5|10586.6|10589.8|10589.2|10587.2|10586.3|174
1678427400000|2023-03-10 05:50:00|10587.4|10586.5|10587.7|10586.8|10588.8|10587.9|10587.1|10586.3|173
1678427700000|2023-03-10 05:55:00|10587.6|10586.7|10587.2|10586.3|10587.7|10587.1|10586.7|10585.8|150
1678428000000|2023-03-10 06:00:00|10587.1|10586.2|10586.8|10586.2|10590|10589.3|10586.2|10585.5|249
1678428300000|2023-03-10 06:05:00|10586.7|10586.1|10588.4|10587.8|10589.3|10588.4|10586.5|10585.8|233
1678428600000|2023-03-10 06:10:00|10588.7|10587.9|10586.6|10586|10589.4|10588.7|10586.4|10585.8|226
1678428900000|2023-03-10 06:15:00|10586.5|10585.9|10588.3|10587.7|10589.3|10588.4|10586.2|10585.6|194
1678429200000|2023-03-10 06:20:00|10588.4|10587.8|10587.7|10586.8|10588.4|10587.8|10586.4|10585.5|146
1678429500000|2023-03-10 06:25:00|10587.9|10587|10590.4|10589.5|10590.7|10589.8|10587.6|10586.7|169
1678429800000|2023-03-10 06:30:00|10590.3|10589.4|10587.8|10586.9|10591.5|10590.6|10586.8|10585.9|198
1678430100000|2023-03-10 06:35:00|10587.7|10586.8|10586.4|10585.5|10588|10587.3|10586|10585.2|259
1678430400000|2023-03-10 06:40:00|10586.3|10585.4|10582|10581.1|10586.5|10585.6|10581.6|10580.7|316
1678430700000|2023-03-10 06:45:00|10582.1|10581.2|10585.6|10585|10586.1|10585.5|10581.5|10580.8|275
1678431000000|2023-03-10 06:50:00|10585.7|10585.1|10583.2|10582.3|10585.8|10585.2|10582.6|10582|248
1678431300000|2023-03-10 06:55:00|10583.5|10582.6|10584.1|10583.2|10586.1|10585.2|10583.4|10582.5|281
1678431600000|2023-03-10 07:00:00|10584.3|10583.3|10593.9|10593|10595.3|10594.6|10584.3|10583.3|632
1678431900000|2023-03-10 07:05:00|10594|10593.1|10594.8|10593.9|10596.9|10596|10592.1|10591.2|518
1678432200000|2023-03-10 07:10:00|10595.2|10594.3|10592.9|10592|10595.7|10594.8|10592.8|10591.9|496
1678432500000|2023-03-10 07:15:00|10593|10592.1|10590.3|10589.4|10593.8|10592.9|10588.4|10587.7|639
1678432800000|2023-03-10 07:20:00|10590.4|10589.5|10593.5|10592.6|10594.4|10593.8|10589.6|10588.7|593
1678433100000|2023-03-10 07:25:00|10593.3|10592.7|10595.2|10594.3|10596.3|10595.6|10591.4|10590.8|388
1678433400000|2023-03-10 07:30:00|10595.1|10594.2|10600.1|10599.5|10600.6|10599.8|10594|10593.1|427
1678433700000|2023-03-10 07:35:00|10600.2|10599.3|10598.8|10597.9|10600.4|10599.6|10598.5|10597.6|345
1678434000000|2023-03-10 07:40:00|10598.9|10598|10596.7|10595.8|10607.2|10606.3|10596.6|10595.7|526
1678434300000|2023-03-10 07:45:00|10597.1|10596.2|10596.7|10596.1|10599.1|10598.2|10596.4|10595.6|374
1678434600000|2023-03-10 07:50:00|10597.2|10596.3|10593.5|10592.6|10597.6|10596.9|10591.9|10591|440
1678434900000|2023-03-10 07:55:00|10593.4|10592.5|10595.3|10594.4|10595.3|10594.7|10591.1|10590.2|395
1678435200000|2023-03-10 08:00:00|10595.2|10594.3|10586.7|10585.8|10598.5|10597.6|10586.6|10585.7|581
1678435500000|2023-03-10 08:05:00|10586.6|10585.7|10582.1|10581.5|10589|10588.4|10580.1|10579.5|592
1678435800000|2023-03-10 08:10:00|10582|10581.4|10585.6|10585|10589|10588.1|10581.8|10581.2|637
1678436100000|2023-03-10 08:15:00|10585.7|10585.1|10580.1|10579.5|10585.8|10585.1|10578.6|10578|556
1678436400000|2023-03-10 08:20:00|10580|10579.4|10576.5|10575.9|10581.1|10580.5|10575.5|10574.9|575
1678436700000|2023-03-10 08:25:00|10576.6|10576|10581.1|10580.2|10581.7|10580.8|10574.4|10573.8|511
1678437000000|2023-03-10 08:30:00|10580.7|10579.8|10588.7|10587.8|10589|10588.1|10578.5|10577.6|582
1678437300000|2023-03-10 08:35:00|10588.8|10587.9|10590.3|10589.7|10590.5|10589.9|10583.8|10583.2|547
1678437600000|2023-03-10 08:40:00|10590.6|10590|10598.9|10598|10599.3|10598.6|10588.9|10588.3|545
1678437900000|2023-03-10 08:45:00|10598.8|10597.9|10596.8|10596.2|10598.8|10598.2|10596.2|10595.6|499
1678438200000|2023-03-10 08:50:00|10596.7|10596.1|10596.2|10595.6|10597.2|10596.6|10594.5|10593.9|404
1678438500000|2023-03-10 08:55:00|10596.1|10595.5|10592.2|10591.3|10596.4|10595.8|10590.1|10589.2|405
1678438800000|2023-03-10 09:00:00|10591.9|10590.8|10595|10594.4|10596.4|10595.5|10590|10589.1|477
1678439100000|2023-03-10 09:05:00|10595.1|10594.5|10598.3|10597.7|10598.5|10597.8|10594.3|10593.7|317
1678439400000|2023-03-10 09:10:00|10598.2|10597.6|10598|10597.4|10599.1|10598.5|10594.5|10593.9|479
1678439700000|2023-03-10 09:15:00|10598.1|10597.5|10596.2|10595.3|10598.2|10597.5|10595.2|10594.4|380
1678440000000|2023-03-10 09:20:00|10596.3|10595.4|10586.4|10585.8|10596.3|10595.4|10585.4|10584.8|463
1678440300000|2023-03-10 09:25:00|10586.7|10586.1|10588.9|10588.3|10589.8|10589.2|10584.9|10584.3|491
1678440600000|2023-03-10 09:30:00|10589.3|10588.7|10597.4|10596.8|10597.9|10597.2|10589|10588.2|447
1678440900000|2023-03-10 09:35:00|10597.6|10596.7|10591|10590.1|10598.4|10597.5|10591|10590.1|347
1678441200000|2023-03-10 09:40:00|10590.8|10589.9|10592|10591.4|10593.9|10593.2|10589.4|10588.5|418
1678441500000|2023-03-10 09:45:00|10591.8|10591.2|10595.3|10594.4|10597.5|10596.9|10590.2|10589.3|412
1678441800000|2023-03-10 09:50:00|10595.2|10594.3|10591.4|10590.8|10598.9|10598.2|10591.3|10590.6|514
1678442100000|2023-03-10 09:55:00|10591.3|10590.7|10581.9|10581|10591.4|10590.8|10580.4|10579.5|779
1678442400000|2023-03-10 10:00:00|10581.8|10580.9|10586.7|10585.8|10586.8|10586.1|10578.4|10577.5|521
1678442700000|2023-03-10 10:05:00|10586.6|10585.7|10589.5|10588.9|10590.6|10589.8|10584.8|10583.9|597
1678443000000|2023-03-10 10:10:00|10589.8|10589.2|10590.7|10589.8|10594.3|10593.7|10588.6|10587.9|512
1678443300000|2023-03-10 10:15:00|10590.8|10589.9|10595.7|10595.1|10595.8|10595.2|10590.3|10589.7|319
1678443600000|2023-03-10 10:20:00|10596.1|10595.5|10595.9|10595|10599.2|10598.6|10594.7|10594|314
1678443900000|2023-03-10 10:25:00|10596|10595.1|10599.4|10598.8|10599.6|10599|10594.5|10593.8|283
1678444200000|2023-03-10 10:30:00|10599.5|10598.9|10603.3|10602.7|10604.2|10603.6|10599.1|10598.5|290
1678444500000|2023-03-10 10:35:00|10603.1|10602.5|10598.7|10598.1|10603.1|10602.5|10595.7|10595|351
1678444800000|2023-03-10 10:40:00|10598.6|10598|10595.7|10594.8|10599.7|10598.9|10595.7|10594.8|330
1678445100000|2023-03-10 10:45:00|10595.4|10594.5|10591.7|10591.1|10595.4|10594.5|10591.1|10590.5|298
1678445400000|2023-03-10 10:50:00|10591.2|10590.6|10591.3|10590.4|10594.2|10593.6|10590.2|10589.4|356
1678445700000|2023-03-10 10:55:00|10591.5|10590.6|10588.1|10587.5|10591.8|10590.9|10586.2|10585.6|280
1678446000000|2023-03-10 11:00:00|10588.3|10587.4|10589.8|10588.9|10591|10590.4|10587|10586.3|418
1678446300000|2023-03-10 11:05:00|10589.4|10588.5|10596.1|10595.5|10597.6|10597|10588.6|10587.7|284
1678446600000|2023-03-10 11:10:00|10596|10595.4|10595.7|10594.8|10596.4|10595.7|10592.2|10591.3|268
1678446900000|2023-03-10 11:15:00|10595.8|10594.9|10591.3|10590.7|10595.8|10594.9|10590.8|10590.2|224
1678447200000|2023-03-10 11:20:00|10591.5|10590.6|10592.1|10591.5|10595.5|10594.9|10590.4|10589.8|324
1678447500000|2023-03-10 11:25:00|10592|10591.4|10597.1|10596.5|10597.1|10596.5|10591.5|10590.7|329
1678447800000|2023-03-10 11:30:00|10597.2|10596.6|10598.2|10597.6|10600|10599.3|10596.9|10596|362
1678448100000|2023-03-10 11:35:00|10598.1|10597.5|10600.4|10599.8|10602.4|10601.8|10597.9|10597.1|376
1678448400000|2023-03-10 11:40:00|10600.2|10599.6|10595.9|10595.3|10600.6|10599.7|10595.8|10595.2|357
1678448700000|2023-03-10 11:45:00|10595.8|10595.2|10594.1|10593.5|10596.5|10595.9|10592.6|10591.9|245
1678449000000|2023-03-10 11:50:00|10593.9|10593.3|10592.1|10591.5|10594.9|10594.2|10590.1|10589.5|288
1678449300000|2023-03-10 11:55:00|10592.4|10591.8|10589.9|10589.3|10593.9|10593.2|10587.2|10586.6|345
1678449600000|2023-03-10 12:00:00|10590|10589.4|10585.6|10585|10590|10589.4|10583.2|10582.5|444
1678449900000|2023-03-10 12:05:00|10585.5|10584.9|10581.5|10580.9|10587.1|10586.5|10581.5|10580.9|414
1678450200000|2023-03-10 12:10:00|10581.3|10580.7|10585.8|10584.9|10586.5|10585.9|10581.1|10580.5|272
1678450500000|2023-03-10 12:15:00|10585.7|10584.8|10588|10587.4|10588.9|10588.3|10585|10584.4|367
1678450800000|2023-03-10 12:20:00|10587.9|10587.3|10586.7|10586.1|10588.8|10588.2|10581.5|10580.9|384
1678451100000|2023-03-10 12:25:00|10586.8|10586.2|10588.2|10587.6|10589.2|10588.6|10586.4|10585.8|478
1678451400000|2023-03-10 12:30:00|10588.3|10587.7|10589.9|10589.3|10592.3|10591.7|10587.2|10586.6|370
1678451700000|2023-03-10 12:35:00|10589.8|10589.2|10591.9|10591.3|10592.7|10592.1|10588.9|10588.2|414
1678452000000|2023-03-10 12:40:00|10591.8|10591.2|10591.9|10591.3|10596.1|10595.4|10591.4|10590.8|341
1678452300000|2023-03-10 12:45:00|10592|10591.4|10592.9|10592.3|10597.2|10596.6|10591.5|10590.9|341
1678452600000|2023-03-10 12:50:00|10592.7|10592.1|10594.5|10593.9|10595.9|10595.3|10590.9|10590.3|349
1678452900000|2023-03-10 12:55:00|10594.4|10593.8|10594.7|10594.1|10598.9|10598.3|10592.9|10592.3|585
1678453200000|2023-03-10 13:00:00|10594.5|10593.9|10584.6|10584|10596.2|10595.6|10583.4|10582.8|703
1678453500000|2023-03-10 13:05:00|10584.5|10583.9|10587.3|10586.4|10590.3|10589.7|10583.3|10582.7|785
1678453800000|2023-03-10 13:10:00|10587.4|10586.5|10586.3|10585.7|10590.1|10589.5|10585.7|10584.9|699
1678454100000|2023-03-10 13:15:00|10586.2|10585.6|10588|10587.4|10589.3|10588.7|10585.5|10584.9|634
1678454400000|2023-03-10 13:20:00|10588.3|10587.7|10591.5|10590.6|10592|10591.1|10582.4|10581.5|853
1678454700000|2023-03-10 13:25:00|10591.4|10590.5|10595.6|10589.6|10595.9|10592.5|10588.3|10587.4|976
1678455000000|2023-03-10 13:30:00|10595|10589|10626.7|10625.4|10633.4|10632|10595|10589|2396
1678455300000|2023-03-10 13:35:00|10626.8|10625.6|10623.4|10622.5|10631.2|10630.3|10615.2|10613.9|2195
1678455600000|2023-03-10 13:40:00|10623.5|10622.6|10635.9|10635|10644.7|10643.8|10619.9|10619|1944
1678455900000|2023-03-10 13:45:00|10635.7|10634.7|10628.6|10627.5|10640.6|10639.7|10627|10625.7|1703
1678456200000|2023-03-10 13:50:00|10628.7|10627.7|10627|10626.1|10630.6|10629.7|10623.9|10622.8|1452
1678456500000|2023-03-10 13:55:00|10627.2|10626.3|10622.1|10621.2|10630|10629.1|10617.2|10616.3|1086
1678456800000|2023-03-10 14:00:00|10622.2|10621.3|10632.4|10631.5|10633|10632.1|10612.6|10611.7|1613
1678457100000|2023-03-10 14:05:00|10632.2|10631.3|10637.4|10636.5|10637.9|10637|10628.8|10627.9|1569
1678457400000|2023-03-10 14:10:00|10637.3|10636.4|10629.7|10628.8|10640.5|10639.6|10627.8|10626.9|1389
1678457700000|2023-03-10 14:15:00|10629.6|10628.7|10635.7|10634.8|10637.3|10636.4|10624.9|10624|1158
1678458000000|2023-03-10 14:20:00|10635.4|10634.5|10642.1|10641.2|10645.6|10644.7|10630.9|10630|1206
1678458300000|2023-03-10 14:25:00|10641.8|10640.9|10649.2|10648.3|10649.8|10648.9|10638.5|10637.6|1143
1678458600000|2023-03-10 14:30:00|10649.4|10648.5|10646.6|10645.7|10659.7|10658.8|10644.2|10643.3|1558
1678458900000|2023-03-10 14:35:00|10646.7|10645.8|10659.3|10658.4|10660.4|10659.5|10645.5|10644.6|1591
1678459200000|2023-03-10 14:40:00|10659.1|10658.2|10672.1|10671.2|10675|10674.1|10657.3|10656.4|1609
1678459500000|2023-03-10 14:45:00|10672.6|10671.7|10657.6|10656.6|10673|10672.1|10655.7|10654.9|1464
1678459800000|2023-03-10 14:50:00|10657.5|10656.7|10660.3|10659.4|10666.8|10665.9|10651.9|10651|1269
1678460100000|2023-03-10 14:55:00|10660.2|10659.3|10666.9|10666|10668.9|10668|10656.2|10655.3|1228
1678460400000|2023-03-10 15:00:00|10667.2|10666.3|10680.1|10679.2|10682.8|10681.7|10667.2|10666.3|1426
1678460700000|2023-03-10 15:05:00|10680|10679.1|10677.3|10676.4|10687.3|10686.4|10673.4|10672.5|1364
1678461000000|2023-03-10 15:10:00|10677|10676.1|10679.3|10678.4|10685.5|10684.6|10671.2|10670.3|1611
1678461300000|2023-03-10 15:15:00|10679.2|10678.3|10673.5|10672.6|10679.9|10679|10669|10668.1|1287
1678461600000|2023-03-10 15:20:00|10673.1|10672.2|10683.5|10682.7|10684.3|10683.4|10672.3|10671.4|1273
1678461900000|2023-03-10 15:25:00|10683.7|10682.8|10687.8|10686.9|10688|10687.2|10681.2|10680.3|1019
1678462200000|2023-03-10 15:30:00|10687.7|10686.8|10693.1|10692.2|10698.5|10697.6|10686.9|10686|1150
1678462500000|2023-03-10 15:35:00|10693|10692.1|10695.8|10695|10698.6|10697.7|10689.8|10688.9|1253
1678462800000|2023-03-10 15:40:00|10695.9|10695.1|10697.6|10696.7|10700.2|10699.3|10690.4|10689.5|1088
1678463100000|2023-03-10 15:45:00|10697.5|10696.6|10690.5|10689.6|10701.1|10700.1|10688.7|10687.8|1073
1678463400000|2023-03-10 15:50:00|10690.6|10689.7|10690.6|10689.7|10692.5|10691.6|10682.4|10681.3|1161
1678463700000|2023-03-10 15:55:00|10690.7|10689.8|10687.8|10686.9|10697.5|10696.6|10687.1|10686.2|826
1678464000000|2023-03-10 16:00:00|10687.9|10687|10679.2|10678.3|10687.9|10687|10678|10677.1|771
1678464300000|2023-03-10 16:05:00|10679|10678.1|10677.3|10676.4|10679.3|10678.4|10676.2|10675.3|716
1678464600000|2023-03-10 16:10:00|10677.4|10676.5|10670.7|10669.8|10679.3|10678.4|10670.5|10669.6|777
1678464900000|2023-03-10 16:15:00|10670.6|10669.7|10670.9|10670|10674.1|10673.2|10665.9|10665|764
1678465200000|2023-03-10 16:20:00|10670.8|10669.9|10666.6|10665.7|10673.8|10672.9|10664.4|10663.5|853
1678465500000|2023-03-10 16:25:00|10666.5|10665.6|10666.1|10665.2|10673|10672.1|10663.4|10662.5|889
1678465800000|2023-03-10 16:30:00|10666|10665.1|10662.8|10661.9|10668.3|10667.4|10660.1|10659.2|939
1678466100000|2023-03-10 16:35:00|10662.9|10662|10667.1|10666.2|10669.5|10668.6|10659|10658.1|849
1678466400000|2023-03-10 16:40:00|10667.2|10666.3|10667.8|10666.9|10671.7|10670.8|10665.1|10664.2|1122
1678466700000|2023-03-10 16:45:00|10668.2|10667.3|10667.9|10667|10670.1|10669.2|10660.4|10659.5|1036
1678467000000|2023-03-10 16:50:00|10667.8|10666.9|10664.2|10663.3|10668.8|10667.9|10660.1|10659.2|845
1678467300000|2023-03-10 16:55:00|10662.9|10662|10659.3|10658.4|10662.9|10662|10655.7|10654.8|992
1678467600000|2023-03-10 17:00:00|10659.5|10658.6|10664.3|10663.4|10665.9|10665|10657.3|10656.4|797
1678467900000|2023-03-10 17:05:00|10664.1|10663.2|10660.2|10659.3|10666.3|10665.4|10660|10659.1|748
1678468200000|2023-03-10 17:10:00|10660.1|10659.2|10662.7|10661.9|10665.1|10664.2|10656.2|10655.3|758
1678468500000|2023-03-10 17:15:00|10662.5|10661.6|10661.2|10660.3|10664.3|10663.4|10660|10659.1|513
1678468800000|2023-03-10 17:20:00|10661|10660.1|10661.3|10660.4|10663.8|10662.9|10659.5|10658.6|528
1678469100000|2023-03-10 17:25:00|10661.4|10660.5|10663.3|10662.4|10663.3|10662.4|10658.8|10657.9|519
1678469400000|2023-03-10 17:30:00|10663.2|10662.3|10660.9|10660|10665.1|10664.2|10660.8|10659.9|673
1678469700000|2023-03-10 17:35:00|10661|10660.1|10659.5|10658.6|10662|10661.1|10656.1|10655.2|632
1678470000000|2023-03-10 17:40:00|10659.4|10658.5|10667.2|10666.3|10667.2|10666.3|10659.2|10658.3|624
1678470300000|2023-03-10 17:45:00|10667.1|10666.2|10666|10665.1|10668.2|10667.3|10664.8|10663.9|517
1678470600000|2023-03-10 17:50:00|10666.2|10665.3|10673.8|10672.9|10674.1|10673.2|10665.6|10664.7|497
1678470900000|2023-03-10 17:55:00|10673.7|10672.8|10669|10668.1|10674.3|10673.4|10668.7|10667.8|453
1678471200000|2023-03-10 18:00:00|10668.6|10667.7|10664.8|10663.9|10673.2|10672.3|10664.3|10663.4|501
1678471500000|2023-03-10 18:05:00|10664.6|10663.7|10664.9|10664|10667.1|10666.2|10663|10662.1|415
1678471800000|2023-03-10 18:10:00|10664.8|10663.9|10659|10658.1|10665.1|10664.2|10658.9|10658|396
1678472100000|2023-03-10 18:15:00|10658.9|10658|10653.5|10652.6|10659|10658.1|10653.3|10652.4|477
1678472400000|2023-03-10 18:20:00|10653.4|10652.5|10654.2|10653.3|10655|10654.1|10650.3|10649.4|491
1678472700000|2023-03-10 18:25:00|10654.3|10653.4|10654|10653.1|10655.8|10654.9|10651.8|10650.9|635
1678473000000|2023-03-10 18:30:00|10653.9|10653|10650.2|10649.3|10655.4|10654.5|10649.9|10649|500
1678473300000|2023-03-10 18:35:00|10650.1|10649.2|10650|10649.1|10652.1|10651.2|10649.1|10648.2|469
1678473600000|2023-03-10 18:40:00|10650.3|10649.4|10647.9|10647|10653.7|10652.8|10647|10646.1|547
1678473900000|2023-03-10 18:45:00|10648|10647.1|10645.7|10644.8|10649.2|10648.3|10644.5|10643.6|505
1678474200000|2023-03-10 18:50:00|10645.8|10644.9|10644|10643.1|10647|10646.1|10642.7|10641.8|483
1678474500000|2023-03-10 18:55:00|10643.9|10643|10643.5|10642.6|10643.9|10643|10640.2|10639.3|380
1678474800000|2023-03-10 19:00:00|10643.7|10642.8|10645|10644.1|10647.5|10646.6|10643.3|10642.4|465
1678475100000|2023-03-10 19:05:00|10644.9|10644|10650.3|10649.4|10650.9|10650|10643.5|10642.6|539
1678475400000|2023-03-10 19:10:00|10650.4|10649.5|10646.5|10645.6|10652.3|10651.4|10644.9|10644|640
1678475700000|2023-03-10 19:15:00|10646.3|10645.4|10640.3|10639.4|10647.6|10646.7|10638.2|10637.3|518
1678476000000|2023-03-10 19:20:00|10640.2|10639.3|10639.8|10638.9|10641.8|10640.9|10637.9|10637|653
1678476300000|2023-03-10 19:25:00|10640|10639.1|10640.8|10639.9|10642.8|10641.9|10639|10638.1|478
1678476600000|2023-03-10 19:30:00|10640.7|10639.8|10639.5|10638.6|10645.2|10644.3|10639.1|10638.2|647
1678476900000|2023-03-10 19:35:00|10639.4|10638.5|10639.7|10638.8|10644|10643.1|10637.8|10636.9|607
1678477200000|2023-03-10 19:40:00|10639.8|10638.9|10638.9|10638|10642.4|10641.5|10636.6|10635.7|723
1678477500000|2023-03-10 19:45:00|10639|10638.1|10645.4|10644.5|10645.8|10644.9|10638.6|10637.7|693
1678477800000|2023-03-10 19:50:00|10645.3|10644.4|10644.8|10643.9|10645.6|10644.7|10640.8|10639.9|632
1678478100000|2023-03-10 19:55:00|10644.7|10643.8|10644|10643.1|10645.3|10644.4|10639.9|10639|727
1678478400000|2023-03-10 20:00:00|10643.9|10643|10643.2|10642.3|10645.9|10645|10641.1|10640.2|701
1678478700000|2023-03-10 20:05:00|10643.3|10642.4|10647.7|10646.8|10648.5|10647.6|10641.1|10640.2|610
1678479000000|2023-03-10 20:10:00|10647.4|10646.5|10643.6|10642.7|10648|10647.1|10641.8|10640.9|719
1678479300000|2023-03-10 20:15:00|10643.4|10642.5|10642.3|10641.4|10645.5|10644.7|10640.8|10639.9|662
1678479600000|2023-03-10 20:20:00|10642.4|10641.5|10642.8|10641.9|10643.4|10642.5|10640.1|10639.2|549
1678479900000|2023-03-10 20:25:00|10642.9|10642|10641.4|10640.5|10643.8|10642.9|10639.3|10638.4|564
1678480200000|2023-03-10 20:30:00|10641.5|10640.6|10641.8|10640.9|10642.8|10641.9|10640.1|10639.2|639
1678480500000|2023-03-10 20:35:00|10641.7|10640.8|10642.6|10641.7|10643.9|10643|10641|10640.1|457
1678480800000|2023-03-10 20:40:00|10642.7|10641.8|10641.8|10640.9|10645.1|10644.2|10641.6|10640.7|394
1678481100000|2023-03-10 20:45:00|10641.4|10640.5|10640.6|10639.7|10642.3|10641.4|10639.4|10638.5|322
1678481400000|2023-03-10 20:50:00|10640.5|10639.6|10641|10640.1|10642.6|10641.7|10639.8|10638.9|400
1678481700000|2023-03-10 20:55:00|10641.1|10640.2|10637.6|10636.7|10641.1|10640.2|10637.2|10636.3|404
1678482000000|2023-03-10 21:00:00|10637.5|10636.6|10639.7|10638.8|10639.8|10638.9|10637.5|10636.6|377
1678482300000|2023-03-10 21:05:00|10639.8|10638.7|10639.2|10638.3|10641|10640.1|10638.7|10637.8|259
1678482600000|2023-03-10 21:10:00|10639.3|10638.4|10639.1|10638.2|10640.1|10639.1|10637.7|10636.8|226
1678482900000|2023-03-10 21:15:00|10639|10638.1|10641.8|10640.9|10641.9|10641|10638.1|10637.2|214
1678483200000|2023-03-10 21:20:00|10641.9|10641|10640.8|10639.9|10642.1|10641.3|10640.5|10639.6|213
1678483500000|2023-03-10 21:25:00|10640.7|10639.8|10638.5|10637.6|10640.8|10639.9|10638.4|10637.5|79
1678483800000|2023-03-10 21:30:00|10638.6|10637.7|10638.6|10637.7|10639.5|10638.6|10637.2|10636.3|214
1678484100000|2023-03-10 21:35:00|10638.5|10637.6|10639.2|10638.2|10640.9|10639.9|10638.3|10637.3|239
1678484400000|2023-03-10 21:40:00|10639.1|10638.3|10638.8|10637.7|10640|10639|10638.6|10637.3|154
1678484700000|2023-03-10 21:45:00|10638.9|10637.5|10639.8|10638.5|10640|10638.7|10638.4|10637|201
1678485000000|2023-03-10 21:50:00|10639.9|10638.4|10639.4|10638.5|10641|10640|10638.8|10637.9|196
1678485300000|2023-03-10 21:55:00|10639.7|10638.8|10642.6|10636.6|10642.9|10639.8|10639.2|10635.8|316
1678654800000|2023-03-12 21:00:00|10685.1|10680.4|10684.4|10678.3|10689|10681.6|10682.4|10676.4|176
1678655100000|2023-03-12 21:05:00|10684.2|10678.6|10685.6|10677.7|10690.6|10680.5|10679.6|10672.3|202
1678655400000|2023-03-12 21:10:00|10685.8|10678.3|10683.6|10676.5|10686.1|10679.2|10681.7|10674.8|142
1678655700000|2023-03-12 21:15:00|10683.7|10676.9|10687.5|10680|10688.7|10683.4|10681.6|10675.4|220
1678656000000|2023-03-12 21:20:00|10690.5|10684.1|10688|10684.2|10690.6|10685.3|10683.9|10676.6|172
1678656300000|2023-03-12 21:25:00|10688.6|10684.3|10688.3|10682.9|10688.6|10684.4|10687.4|10680.4|67
1678656600000|2023-03-12 21:30:00|10688|10682.2|10687.1|10679.8|10688|10682.2|10682.4|10678.3|112
1678656900000|2023-03-12 21:35:00|10687|10679.6|10685.2|10680|10687.3|10680.8|10684.5|10679|95
1678657200000|2023-03-12 21:40:00|10684.9|10679.9|10685|10681.7|10686.1|10682.6|10683.4|10679.2|130
1678657500000|2023-03-12 21:45:00|10685.1|10681.8|10688.3|10682.4|10689|10683|10684.9|10681.5|93
1678657800000|2023-03-12 21:50:00|10688.4|10682.5|10689.6|10682.6|10689.6|10682.9|10687.7|10680.9|60
1678658100000|2023-03-12 21:55:00|10689.5|10682.9|10702.3|10693|10702.6|10694.4|10688.4|10682.9|158
1678658400000|2023-03-12 22:00:00|10702.2|10690.2|10702.4|10698.9|10705.8|10699.8|10692.3|10686.3|654
1678658700000|2023-03-12 22:05:00|10702.7|10698.8|10703.1|10697.1|10705.8|10702.4|10702.5|10696.6|441
1678659000000|2023-03-12 22:10:00|10703|10697|10703.1|10697.1|10705.5|10700.2|10701.5|10696|312
1678659300000|2023-03-12 22:15:00|10703.2|10697.2|10695.5|10689.5|10704.3|10699.9|10692.5|10686.5|434
1678659600000|2023-03-12 22:20:00|10695.4|10689.4|10698.6|10692.6|10699.1|10693.1|10687.4|10681.4|578
1678659900000|2023-03-12 22:25:00|10698.8|10692.8|10694.2|10688.2|10699|10693|10692.6|10686.6|203
1678660200000|2023-03-12 22:30:00|10694.5|10688.5|10682.9|10677|10696.6|10691.5|10680.8|10675.1|666
1678660500000|2023-03-12 22:35:00|10683.1|10677.1|10693.4|10687.4|10694.5|10688.5|10680.7|10676.5|765
1678660800000|2023-03-12 22:40:00|10693.3|10687.3|10696.5|10691.5|10699.7|10693.7|10692.2|10686.2|793
1678661100000|2023-03-12 22:45:00|10696.4|10691.2|10696.5|10692.4|10699.3|10693.5|10694.4|10688.4|520
1678661400000|2023-03-12 22:50:00|10696.4|10692.5|10694.9|10692|10699.4|10693.4|10694.5|10688.5|460
1678661700000|2023-03-12 22:55:00|10695|10691.9|10697.4|10691.4|10698.5|10693.6|10691.5|10685.5|520
1678662000000|2023-03-12 23:00:00|10697.2|10691.2|10687.7|10684.5|10698.3|10692.3|10686.2|10683.3|1675
1678662300000|2023-03-12 23:05:00|10687.9|10684.4|10700.4|10696.7|10700.4|10696.9|10687.7|10684.3|1432
1678662600000|2023-03-12 23:10:00|10702.4|10696.8|10698.6|10694.3|10704.2|10701.3|10695.4|10692.4|885
1678662900000|2023-03-12 23:15:00|10698.5|10694.2|10692.7|10689.5|10698.6|10695.1|10691.8|10688.9|670
1678663200000|2023-03-12 23:20:00|10692.8|10689.6|10697.9|10694|10703.8|10701.1|10692.2|10689.1|1177
1678663500000|2023-03-12 23:25:00|10697.7|10693.9|10695|10692.1|10702|10697.1|10688.8|10683.7|1207
1678663800000|2023-03-12 23:30:00|10695.2|10692.2|10695|10693.1|10701.2|10698.6|10689.3|10686.9|737
1678664100000|2023-03-12 23:35:00|10694.9|10693|10693.9|10692.3|10698.3|10696.4|10690.2|10688.4|562
1678664400000|2023-03-12 23:40:00|10693.7|10692.2|10690.2|10689.1|10694.9|10693.3|10689.5|10688.3|488
1678664700000|2023-03-12 23:45:00|10690.1|10689.2|10689.7|10688.5|10693|10691.9|10688.1|10686.9|790
1678665000000|2023-03-12 23:50:00|10689.9|10688.4|10689|10687.9|10692.5|10691.4|10688.4|10687.2|767
1678665300000|2023-03-12 23:55:00|10688.9|10687.8|10681.8|10680.6|10689.1|10688.2|10678.3|10677|929
1678665600000|2023-03-13 00:00:00|10682.4|10681.5|10682|10680.9|10684.7|10683.8|10676.8|10675.6|998
1678665900000|2023-03-13 00:05:00|10681.7|10680.8|10688.5|10687.1|10691.2|10690.1|10681.4|10680.5|1024
1678666200000|2023-03-13 00:10:00|10688.4|10687.2|10689.8|10688.9|10694.8|10693.7|10686.9|10685.7|778
1678666500000|2023-03-13 00:15:00|10689.7|10688.8|10692.9|10692|10693.2|10692.2|10686.7|10685.8|790
1678666800000|2023-03-13 00:20:00|10693.1|10692.6|10697.5|10696.6|10698.7|10697.8|10691.6|10690.5|767
1678667100000|2023-03-13 00:25:00|10697.4|10696.5|10698.3|10697.4|10698.5|10697.6|10694.2|10693.3|830
1678667400000|2023-03-13 00:30:00|10698.2|10697.3|10692.2|10691.3|10698.4|10697.5|10691.4|10690.5|628
1678667700000|2023-03-13 00:35:00|10692.1|10691.2|10696.3|10695.4|10696.9|10696|10690.7|10689.7|609
1678668000000|2023-03-13 00:40:00|10696.2|10695.3|10691.1|10690.2|10696.3|10695.4|10688.5|10687.6|483
1678668300000|2023-03-13 00:45:00|10691|10690.1|10692.3|10691.4|10692.6|10691.7|10689.3|10688.4|416
1678668600000|2023-03-13 00:50:00|10692.4|10691.5|10689.9|10689|10692.5|10691.6|10688.2|10687.3|376
1678668900000|2023-03-13 00:55:00|10690.9|10690|10682.2|10681.3|10691.1|10690.2|10681.7|10680.7|621
1678669200000|2023-03-13 01:00:00|10682.1|10681.2|10686|10685.1|10687.8|10686.9|10681.3|10680.4|468
1678669500000|2023-03-13 01:05:00|10686.2|10685.3|10683.2|10682.3|10686.6|10685.7|10681.7|10680.7|386
1678669800000|2023-03-13 01:10:00|10683.1|10682.2|10678.7|10677.8|10683.9|10682.9|10677.7|10676.8|314
1678670100000|2023-03-13 01:15:00|10679|10678.1|10682.4|10681.5|10684.8|10683.9|10678.2|10677.3|335
1678670400000|2023-03-13 01:20:00|10682.5|10681.6|10676.3|10675.2|10682.8|10681.9|10674.6|10673.7|440
1678670700000|2023-03-13 01:25:00|10676.2|10675.4|10678.3|10677.4|10679.6|10678.7|10675.7|10674.8|451
1678671000000|2023-03-13 01:30:00|10678.2|10677.3|10673.8|10672.9|10678.3|10677.4|10672.3|10671.4|477
1678671300000|2023-03-13 01:35:00|10673.7|10672.8|10672|10671.1|10674.4|10673.5|10670.8|10669.9|394
1678671600000|2023-03-13 01:40:00|10671.9|10671|10675.8|10674.9|10677.3|10676.4|10671.9|10671|456
1678671900000|2023-03-13 01:45:00|10675.9|10675|10675|10674.1|10676.6|10675.7|10674|10673.1|315
1678672200000|2023-03-13 01:50:00|10675.1|10674.2|10669.7|10668.8|10676.2|10675.3|10669.2|10668.3|414
1678672500000|2023-03-13 01:55:00|10669.6|10668.7|10669.1|10668.2|10670.8|10669.9|10664.5|10663.6|479
1678672800000|2023-03-13 02:00:00|10669|10668.1|10672.6|10671.7|10673.8|10672.9|10668.7|10667.8|488
1678673100000|2023-03-13 02:05:00|10672.8|10671.9|10676.2|10675.3|10677.3|10676.4|10672.7|10671.8|444
1678673400000|2023-03-13 02:10:00|10676.3|10675.4|10678.4|10677.5|10679.6|10678.7|10674|10673.1|328
1678673700000|2023-03-13 02:15:00|10678.5|10677.6|10680.2|10679.3|10680.7|10679.8|10677.5|10676.6|415
1678674000000|2023-03-13 02:20:00|10680.3|10679.4|10690.9|10690|10692.6|10691.8|10680.3|10679.4|718
1678674300000|2023-03-13 02:25:00|10691.1|10690.2|10698.1|10697.2|10700.2|10699.3|10689.1|10688.2|696
1678674600000|2023-03-13 02:30:00|10698.2|10697.3|10715.7|10714.8|10718.8|10717.9|10698.2|10697.3|1016
1678674900000|2023-03-13 02:35:00|10715.6|10714.7|10710.7|10709.5|10717.4|10716.5|10708.9|10707.9|1017
1678675200000|2023-03-13 02:40:00|10710.6|10709.4|10715.7|10714.6|10718.1|10717.2|10708.7|10707.8|736
1678675500000|2023-03-13 02:45:00|10715.6|10714.5|10713.2|10712.3|10718.5|10717.6|10711.4|10710.5|750
1678675800000|2023-03-13 02:50:00|10713.1|10712.2|10720|10719.1|10722|10721|10712.3|10711.4|699
1678676100000|2023-03-13 02:55:00|10719.9|10719|10730.8|10729.9|10732.1|10731.1|10719|10718.1|750
1678676400000|2023-03-13 03:00:00|10730.7|10729.8|10726|10725.1|10731.2|10730.3|10722.6|10721.5|603
1678676700000|2023-03-13 03:05:00|10726.1|10725.2|10732.7|10731.8|10733|10732.1|10723.3|10722.4|410
1678677000000|2023-03-13 03:10:00|10732.6|10731.7|10730.3|10729.4|10737.7|10736.6|10729.8|10728.9|554
1678677300000|2023-03-13 03:15:00|10730.4|10729.5|10732.3|10731.4|10734.3|10733.4|10729.9|10729|332
1678677600000|2023-03-13 03:20:00|10732.2|10731.3|10726.3|10725.4|10732.2|10731.3|10725.6|10724.7|503
1678677900000|2023-03-13 03:25:00|10726.5|10725.6|10723.2|10722.3|10726.5|10725.6|10722.7|10721.8|421
1678678200000|2023-03-13 03:30:00|10723.4|10722.5|10724.5|10723.6|10725.1|10724.2|10721.1|10720.2|357
1678678500000|2023-03-13 03:35:00|10724.2|10723.3|10727.5|10726.6|10730.3|10729.4|10724.2|10723.3|491
1678678800000|2023-03-13 03:40:00|10727.4|10726.5|10725.7|10724.8|10728.2|10727.3|10724.5|10723.7|374
1678679100000|2023-03-13 03:45:00|10725.8|10724.9|10721.8|10720.9|10727.5|10726.6|10721.5|10720.6|358
1678679400000|2023-03-13 03:50:00|10721.9|10721|10722.8|10721.9|10723.2|10722.3|10720.4|10719.5|427
1678679700000|2023-03-13 03:55:00|10722.7|10721.8|10717.6|10716.7|10723.6|10722.7|10717|10716.1|352
1678680000000|2023-03-13 04:00:00|10718|10717.1|10721.4|10720.5|10724.3|10723.4|10717.8|10716.9|360
1678680300000|2023-03-13 04:05:00|10721.6|10720.7|10723.2|10722.3|10723.4|10722.5|10719.7|10718.8|247
1678680600000|2023-03-13 04:10:00|10723.3|10722.4|10721.1|10720.2|10723.6|10722.7|10720.1|10719.2|289
1678680900000|2023-03-13 04:15:00|10721.2|10720.3|10718.8|10717.9|10721.8|10720.9|10718.6|10717.7|188
1678681200000|2023-03-13 04:20:00|10718.9|10718|10722|10721.1|10722.3|10721.4|10718.9|10718|224
1678681500000|2023-03-13 04:25:00|10721.9|10721|10725.2|10724.3|10726.4|10725.3|10721.3|10720.4|437
1678681800000|2023-03-13 04:30:00|10725.1|10724.2|10722.5|10721.6|10725.2|10724.3|10720.1|10719.2|452
1678682100000|2023-03-13 04:35:00|10722.4|10721.5|10723.9|10723|10724.7|10723.8|10721.7|10720.8|253
1678682400000|2023-03-13 04:40:00|10723.8|10722.9|10723.5|10722.6|10724.4|10723.5|10723.4|10722.5|115
1678682700000|2023-03-13 04:45:00|10723.7|10722.8|10720.4|10719.5|10724.7|10723.8|10719.8|10718.9|103
1678683000000|2023-03-13 04:50:00|10720.3|10719.4|10719.5|10718.6|10723.3|10722.4|10718.7|10717.8|166
1678683300000|2023-03-13 04:55:00|10719.8|10718.9|10718.3|10717.4|10720.6|10719.7|10717|10716.1|202
1678683600000|2023-03-13 05:00:00|10718.4|10717.5|10719.9|10719|10720.6|10719.7|10717.5|10716.6|287
1678683900000|2023-03-13 05:05:00|10720.1|10719.2|10721.8|10720.9|10722.2|10721.3|10719.7|10718.8|185
1678684200000|2023-03-13 05:10:00|10721.9|10721|10725.2|10724.3|10725.9|10725|10721.5|10720.6|182
1678684500000|2023-03-13 05:15:00|10725|10724.1|10725.2|10724.3|10727|10726.1|10723.3|10722.4|191
1678684800000|2023-03-13 05:20:00|10725|10724.1|10722.4|10721.5|10725.7|10724.8|10722.1|10721.2|214
1678685100000|2023-03-13 05:25:00|10722.3|10721.4|10722.5|10721.6|10722.5|10721.6|10719.9|10719|231
1678685400000|2023-03-13 05:30:00|10722.7|10721.8|10722.4|10721.5|10723.3|10722.4|10722|10721.1|184
1678685700000|2023-03-13 05:35:00|10722.5|10721.6|10718.4|10717.5|10722.5|10721.6|10717.5|10716.7|271
1678686000000|2023-03-13 05:40:00|10718.5|10717.6|10719.5|10718.6|10720.5|10719.6|10718.2|10717.3|249
1678686300000|2023-03-13 05:45:00|10719.6|10718.7|10722.6|10721.7|10726|10725.1|10719.6|10718.7|292
1678686600000|2023-03-13 05:50:00|10722.9|10722|10721.2|10720.3|10723.4|10722.5|10719.7|10718.8|254
1678686900000|2023-03-13 05:55:00|10721.4|10720.5|10720.7|10719.8|10722.1|10721.2|10718.8|10717.9|240
1678687200000|2023-03-13 06:00:00|10720.6|10719.7|10723.9|10723|10724.5|10723.6|10717.9|10717|307
1678687500000|2023-03-13 06:05:00|10723.8|10722.9|10727.4|10726.5|10728.1|10727.2|10722.1|10721.2|310
1678687800000|2023-03-13 06:10:00|10727.3|10726.4|10728.1|10727.2|10729.6|10728.7|10726.5|10725.6|319
1678688100000|2023-03-13 06:15:00|10728|10727.1|10722.5|10721.6|10730.1|10729.4|10721.9|10721|345
1678688400000|2023-03-13 06:20:00|10722.3|10721.4|10721.9|10721|10724.6|10723.7|10721.3|10720.4|328
1678688700000|2023-03-13 06:25:00|10721.8|10720.9|10720.1|10719.2|10721.8|10720.9|10718.4|10717.5|275
1678689000000|2023-03-13 06:30:00|10720|10719.1|10717.3|10716.4|10721.2|10720.3|10716.7|10715.8|315
1678689300000|2023-03-13 06:35:00|10717.5|10716.6|10715.3|10714.4|10718.6|10717.7|10713.8|10712.9|295
1678689600000|2023-03-13 06:40:00|10715.4|10714.5|10719.4|10718.5|10720.8|10719.9|10714.7|10713.8|323
1678689900000|2023-03-13 06:45:00|10719.3|10718.4|10723|10722.1|10723.6|10722.7|10718.3|10717.4|309
1678690200000|2023-03-13 06:50:00|10722.8|10721.9|10727.5|10726.6|10728.2|10727.4|10721.2|10720.3|417
1678690500000|2023-03-13 06:55:00|10727.4|10726.5|10721.9|10721|10729|10728.1|10721.4|10720.7|384
1678690800000|2023-03-13 07:00:00|10721.8|10720.9|10719.7|10718.8|10725.7|10724.8|10717.7|10716.9|554
1678691100000|2023-03-13 07:05:00|10719.6|10718.7|10724.5|10723.6|10726|10725.1|10717.8|10716.9|625
1678691400000|2023-03-13 07:10:00|10724.6|10723.7|10719.1|10718.5|10726.2|10725.3|10718.6|10717.8|685
1678691700000|2023-03-13 07:15:00|10719.2|10718.6|10717.9|10717.3|10721.1|10720.2|10716.2|10715.5|628
1678692000000|2023-03-13 07:20:00|10718|10717.4|10721.1|10720.2|10722.6|10721.7|10716.1|10715.4|492
1678692300000|2023-03-13 07:25:00|10721.3|10720.4|10724.2|10723.6|10724.7|10723.9|10720.4|10719.5|545
1678692600000|2023-03-13 07:30:00|10724.4|10723.8|10728.3|10727.7|10730.8|10730.2|10723.3|10722.4|716
1678692900000|2023-03-13 07:35:00|10728.4|10727.5|10725.8|10724.9|10729.9|10729.3|10721.7|10721|531
1678693200000|2023-03-13 07:40:00|10725.5|10724.6|10735.2|10734.3|10735.6|10735|10724.4|10723.6|541
1678693500000|2023-03-13 07:45:00|10735.3|10734.4|10728.5|10727.6|10737.6|10736.7|10728.3|10727.4|508
1678693800000|2023-03-13 07:50:00|10728.4|10727.9|10728.7|10727.8|10731.3|10730.4|10727|10726.1|466
1678694100000|2023-03-13 07:55:00|10728.9|10728|10725.7|10725.1|10730.1|10729.2|10724.6|10724|466
1678694400000|2023-03-13 08:00:00|10725.6|10725|10723.6|10723|10728.5|10727.6|10721.1|10720.5|853
1678694700000|2023-03-13 08:05:00|10723.5|10722.9|10720.4|10719.8|10726.8|10726|10719.9|10719.3|612
1678695000000|2023-03-13 08:10:00|10720.7|10719.9|10725.9|10725|10727.3|10726.6|10719.7|10719.1|612
1678695300000|2023-03-13 08:15:00|10726|10725.1|10723.4|10722.8|10727.1|10726.4|10721.7|10720.8|662
1678695600000|2023-03-13 08:20:00|10723.3|10722.7|10724.3|10723.4|10729.4|10728.5|10722.8|10722.1|708
1678695900000|2023-03-13 08:25:00|10724.4|10723.5|10715|10714.1|10726.6|10726|10714.4|10713.8|751
1678696200000|2023-03-13 08:30:00|10714.9|10714|10710.9|10710|10715.7|10714.9|10708|10707.1|728
1678696500000|2023-03-13 08:35:00|10710.8|10709.9|10711.6|10710.7|10712.2|10711.3|10707.9|10707.3|686
1678696800000|2023-03-13 08:40:00|10711.8|10710.9|10707.1|10706.5|10712.6|10712|10704.4|10703.8|778
1678697100000|2023-03-13 08:45:00|10707.7|10706.8|10711.5|10710.6|10712.7|10711.8|10705|10704.3|568
1678697400000|2023-03-13 08:50:00|10711.6|10710.7|10711.3|10710.7|10712.9|10712.3|10708.1|10707.5|756
1678697700000|2023-03-13 08:55:00|10711.6|10711|10707.8|10707.2|10712.1|10711.5|10707.8|10707.2|545
1678698000000|2023-03-13 09:00:00|10707.5|10706.9|10692.5|10691.6|10707.6|10706.9|10692.4|10691.5|988
1678698300000|2023-03-13 09:05:00|10692.3|10691.4|10687.3|10686.4|10696.8|10696.2|10686|10685.2|1020
1678698600000|2023-03-13 09:10:00|10687.4|10686.5|10681.1|10680.5|10687.8|10687.1|10681.1|10680.5|733
1678698900000|2023-03-13 09:15:00|10681.3|10680.7|10677.8|10676.9|10681.6|10680.7|10670.8|10669.9|973
1678699200000|2023-03-13 09:20:00|10677.9|10677|10675.4|10674.5|10680.5|10679.6|10671|10670.1|1022
1678699500000|2023-03-13 09:25:00|10675.5|10674.6|10671|10670.1|10677.5|10676.6|10666.7|10665.8|1200
1678699800000|2023-03-13 09:30:00|10671.3|10670.4|10674|10673.1|10674.8|10674|10663|10662.1|1322
1678700100000|2023-03-13 09:35:00|10674.1|10673.2|10676.7|10675.8|10680.2|10679.3|10669|10668.1|1344
1678700400000|2023-03-13 09:40:00|10676.9|10676|10672.6|10671.7|10680.3|10679.4|10670.3|10669.4|1446
1678700700000|2023-03-13 09:45:00|10672.8|10671.9|10682.8|10681.9|10683.4|10682.5|10672.8|10671.9|1397
1678701000000|2023-03-13 09:50:00|10682.9|10682|10684.3|10683.4|10694.7|10693.8|10682.4|10681.5|1290
1678701300000|2023-03-13 09:55:00|10684|10683.1|10670.7|10670.1|10685.7|10684.9|10670|10669.1|1327
1678701600000|2023-03-13 10:00:00|10670.9|10670|10675.2|10674.3|10678.7|10677.8|10668.1|10667.2|1292
1678701900000|2023-03-13 10:05:00|10675.1|10674.2|10677.5|10676.6|10680.4|10679.5|10671.1|10670.2|1164
1678702200000|2023-03-13 10:10:00|10677.6|10677|10671.4|10670.5|10681.4|10680.5|10670.3|10669.4|935
1678702500000|2023-03-13 10:15:00|10671.2|10670.3|10674|10673.1|10676.4|10675.5|10665.9|10665|707
1678702800000|2023-03-13 10:20:00|10673.8|10672.9|10669.8|10668.9|10677.6|10676.7|10667.2|10666.4|808
1678703100000|2023-03-13 10:25:00|10669.9|10669|10665.4|10664.5|10671.8|10670.9|10660.6|10659.9|785
1678703400000|2023-03-13 10:30:00|10665.6|10664.7|10671|10670.1|10673.1|10672.2|10661|10660.1|947
1678703700000|2023-03-13 10:35:00|10670.8|10669.9|10672.9|10672|10676.5|10675.7|10668.6|10667.8|853
1678704000000|2023-03-13 10:40:00|10673.1|10672.2|10674.4|10673.5|10677.5|10676.6|10671.7|10670.8|701
1678704300000|2023-03-13 10:45:00|10674.3|10673.4|10676|10675.1|10676.6|10675.7|10672.7|10671.8|665
1678704600000|2023-03-13 10:50:00|10675.7|10674.8|10669.8|10668.9|10676.2|10675.3|10668.1|10667.2|743
1678704900000|2023-03-13 10:55:00|10669.7|10668.8|10674.6|10673.7|10677.2|10676.5|10667|10666.1|731
1678705200000|2023-03-13 11:00:00|10674.5|10673.6|10670.2|10669.3|10674.9|10674|10667.4|10666.5|957
1678705500000|2023-03-13 11:05:00|10670.1|10669.2|10672.1|10671.2|10677.3|10676.4|10668.1|10667.5|793
1678705800000|2023-03-13 11:10:00|10672.3|10671.4|10661.1|10660.2|10672.5|10671.6|10657.8|10657.2|839
1678706100000|2023-03-13 11:15:00|10661|10660.1|10661|10660.4|10662.5|10661.7|10658|10657.1|587
1678706400000|2023-03-13 11:20:00|10661.1|10660.5|10665.4|10664.8|10670.4|10669.8|10660.2|10659.6|723
1678706700000|2023-03-13 11:25:00|10665.5|10664.9|10660.7|10659.8|10666.4|10665.8|10659.5|10658.6|691
1678707000000|2023-03-13 11:30:00|10660.8|10659.9|10658.8|10657.9|10670.4|10669.8|10658.4|10657.7|1012
1678707300000|2023-03-13 11:35:00|10658.7|10657.8|10667.2|10666.3|10668.6|10667.9|10658.7|10657.8|914
1678707600000|2023-03-13 11:40:00|10667.1|10666.2|10662.8|10662.2|10668.5|10667.8|10661.4|10660.8|873
1678707900000|2023-03-13 11:45:00|10662.9|10662.3|10668.1|10667.5|10669.2|10668.6|10661.6|10661|897
1678708200000|2023-03-13 11:50:00|10668.8|10668.2|10672.5|10671.9|10677|10676.4|10668.1|10667.5|946
1678708500000|2023-03-13 11:55:00|10672.6|10672|10664.6|10663.7|10672.6|10672|10663.9|10663.3|916
1678708800000|2023-03-13 12:00:00|10664.5|10663.9|10669.9|10669|10673.7|10672.8|10663.8|10663.2|1506
1678709100000|2023-03-13 12:05:00|10669.7|10669.1|10667|10666.4|10678.4|10677.5|10666.7|10666.1|1350
1678709400000|2023-03-13 12:10:00|10666.9|10666|10665.2|10664.3|10670.2|10669.6|10658.8|10657.9|1457
1678709700000|2023-03-13 12:15:00|10665.1|10664.2|10654.4|10653.5|10671.4|10670.5|10651.3|10650.4|1420
1678710000000|2023-03-13 12:20:00|10654.8|10653.9|10665.7|10664.8|10668.2|10667.3|10650.6|10649.9|1530
1678710300000|2023-03-13 12:25:00|10665.6|10664.7|10669.1|10668.5|10671.4|10670.5|10660.6|10659.7|1507
1678710600000|2023-03-13 12:30:00|10669|10668.4|10680.3|10679.4|10685.3|10684.4|10668.9|10668.3|1638
1678710900000|2023-03-13 12:35:00|10680|10679.1|10684.7|10684.1|10686.6|10685.7|10679.1|10678.2|1426
1678711200000|2023-03-13 12:40:00|10685|10684.3|10682.7|10681.8|10687.5|10686.9|10678.2|10677.3|1180
1678711500000|2023-03-13 12:45:00|10682.6|10681.7|10686.2|10685.6|10687.8|10686.9|10679.4|10678.6|1328
1678711800000|2023-03-13 12:50:00|10686.3|10685.7|10683.7|10682.8|10694.9|10694.1|10683.1|10682.2|1307
1678712100000|2023-03-13 12:55:00|10683.5|10682.6|10696.9|10696|10698.5|10697.6|10682.9|10682.3|1490
1678712400000|2023-03-13 13:00:00|10696.8|10695.9|10689.8|10688.9|10696.8|10695.9|10685.9|10685|1455
1678712700000|2023-03-13 13:05:00|10689.6|10688.7|10689.8|10689.2|10691.5|10690.6|10686|10685.1|1012
1678713000000|2023-03-13 13:10:00|10690.1|10689.5|10705.9|10705|10706.3|10705.4|10687.1|10686.2|1102
1678713300000|2023-03-13 13:15:00|10706|10705.1|10714.9|10714|10720.1|10719.2|10705.4|10704.5|862
1678713600000|2023-03-13 13:20:00|10715|10714.1|10716.4|10715.5|10721.7|10720.8|10710.5|10709.6|858
1678713900000|2023-03-13 13:25:00|10716.5|10715.6|10704.2|10703.3|10716.5|10715.6|10703.3|10702.4|973
1678714200000|2023-03-13 13:30:00|10704.3|10703.4|10708.9|10708|10713.2|10712.3|10702.6|10701.7|1181
1678714500000|2023-03-13 13:35:00|10709|10708.1|10698.6|10697.7|10709.9|10709|10693.6|10692.7|989
1678714800000|2023-03-13 13:40:00|10698.5|10697.6|10703|10702.1|10709|10708.1|10698.5|10697.6|1049
1678715100000|2023-03-13 13:45:00|10703.2|10702.3|10700|10699.1|10708.9|10708|10699.5|10698.6|1144
1678715400000|2023-03-13 13:50:00|10700.1|10699.2|10708.8|10707.9|10709.2|10708.3|10699.3|10698.7|1100
1678715700000|2023-03-13 13:55:00|10708.9|10708|10699.8|10698.9|10709|10708.1|10698.3|10697.6|905
1678716000000|2023-03-13 14:00:00|10699.7|10698.8|10716.5|10715.6|10717.1|10716.3|10698.5|10697.7|1063
1678716300000|2023-03-13 14:05:00|10716.7|10715.8|10719.1|10718.2|10720.9|10720|10710.4|10709.5|1295
1678716600000|2023-03-13 14:10:00|10719.4|10718.5|10721.7|10720.8|10725|10724.1|10717.4|10716.5|976
1678716900000|2023-03-13 14:15:00|10721.8|10720.9|10710.5|10709.6|10722|10721.1|10709.3|10708.4|992
1678717200000|2023-03-13 14:20:00|10710.6|10709.7|10705.8|10704.9|10715.4|10714.7|10705.5|10704.7|896
1678717500000|2023-03-13 14:25:00|10705.9|10705|10698.2|10697.3|10707.3|10706.4|10697|10696.3|1122
1678717800000|2023-03-13 14:30:00|10698.1|10697.2|10711.7|10710.8|10712.7|10711.8|10698.1|10697.2|1149
1678718100000|2023-03-13 14:35:00|10711.8|10710.9|10708.4|10707.8|10714|10713.2|10704.5|10703.6|966
1678718400000|2023-03-13 14:40:00|10708.5|10707.9|10718.8|10718.2|10719.6|10719|10708.5|10707.9|1193
1678718700000|2023-03-13 14:45:00|10718.9|10718.3|10724.2|10723.3|10727.8|10727.2|10718.9|10718.3|1144
1678719000000|2023-03-13 14:50:00|10724.3|10723.4|10721.1|10720.5|10727|10726.4|10717.8|10717.2|949
1678719300000|2023-03-13 14:55:00|10721.2|10720.6|10723|10722.4|10728.2|10727.6|10719.1|10718.5|974
1678719600000|2023-03-13 15:00:00|10722.9|10722.3|10727.7|10727.1|10732.5|10731.6|10719.3|10718.5|1051
1678719900000|2023-03-13 15:05:00|10727.9|10727.3|10722.5|10721.9|10728.3|10727.6|10721|10720.4|930
1678720200000|2023-03-13 15:10:00|10722.3|10721.7|10723.4|10722.8|10726.4|10725.7|10719.3|10718.7|995
1678720500000|2023-03-13 15:15:00|10723.3|10722.7|10723.9|10723.3|10726.6|10726|10715.4|10714.5|861
1678720800000|2023-03-13 15:20:00|10723.8|10723.2|10722.2|10721.3|10727|10726.1|10719.8|10718.9|858
1678721100000|2023-03-13 15:25:00|10722.3|10721.4|10732.8|10731.9|10734|10733.2|10721.9|10721.1|821
1678721400000|2023-03-13 15:30:00|10732.7|10731.8|10719.2|10718.6|10733.6|10732.9|10717.9|10717.2|969
1678721700000|2023-03-13 15:35:00|10719.4|10718.8|10715.1|10714.2|10720|10719.1|10712.6|10711.7|1082
1678722000000|2023-03-13 15:40:00|10715.2|10714.3|10718.8|10718.2|10720.3|10719.7|10712.6|10712|796
1678722300000|2023-03-13 15:45:00|10718.9|10718.3|10716.4|10715.8|10718.9|10718.3|10712.1|10711.2|906
1678722600000|2023-03-13 15:50:00|10716.5|10715.9|10723.6|10722.7|10728.2|10727.3|10714.8|10713.9|991
1678722900000|2023-03-13 15:55:00|10723.3|10722.4|10733.7|10733.1|10733.8|10733.2|10716.4|10715.5|1085
1678723200000|2023-03-13 16:00:00|10733.6|10733|10730.3|10729.4|10736.1|10735.2|10726.2|10725.3|1059
1678723500000|2023-03-13 16:05:00|10730.4|10729.5|10738.2|10737.3|10738.5|10737.6|10727.5|10726.6|938
1678723800000|2023-03-13 16:10:00|10738.3|10737.4|10724.6|10723.7|10738.6|10737.7|10723.4|10722.5|858
1678724100000|2023-03-13 16:15:00|10724.2|10723.3|10731.3|10730.4|10733.3|10732.4|10723.4|10722.5|727
1678724400000|2023-03-13 16:20:00|10731.2|10730.3|10726.2|10725.3|10732.9|10732|10725.1|10724.2|753
1678724700000|2023-03-13 16:25:00|10726.1|10725.2|10738.2|10737.3|10738.3|10737.4|10724.7|10723.8|784
1678725000000|2023-03-13 16:30:00|10738.1|10737.2|10735|10734.1|10740.6|10740|10734.7|10733.8|923
1678725300000|2023-03-13 16:35:00|10734.9|10734|10737.7|10737.1|10740.9|10740.3|10734.8|10733.9|754
1678725600000|2023-03-13 16:40:00|10737.6|10737|10738.7|10737.8|10743|10742.1|10736.6|10736|735
1678725900000|2023-03-13 16:45:00|10738.8|10737.9|10732.4|10731.5|10741.6|10740.7|10730.1|10729.2|863
1678726200000|2023-03-13 16:50:00|10732.1|10731.2|10735|10734.1|10737.7|10736.8|10732.1|10731.2|686
1678726500000|2023-03-13 16:55:00|10735.1|10734.2|10740.1|10739.2|10741.2|10740.6|10733.7|10733.1|678
1678726800000|2023-03-13 17:00:00|10740.2|10739.3|10735.2|10734.6|10740.2|10739.3|10733.7|10732.8|764
1678727100000|2023-03-13 17:05:00|10735.1|10734.5|10748.3|10747.4|10749|10748.3|10735.1|10734.5|717
1678727400000|2023-03-13 17:10:00|10748.2|10747.3|10748|10747.4|10748.9|10748.3|10746|10745.1|567
1678727700000|2023-03-13 17:15:00|10747.9|10747.3|10746.5|10745.9|10748.8|10747.9|10746.5|10745.9|439
1678728000000|2023-03-13 17:20:00|10746.4|10745.8|10746.2|10745.3|10747|10746.4|10744.1|10743.5|460
1678728300000|2023-03-13 17:25:00|10746|10745.1|10746.3|10745.4|10747.8|10747.1|10743.6|10742.7|493
1678728600000|2023-03-13 17:30:00|10746.2|10745.3|10741.1|10740.2|10746.5|10745.8|10741.1|10740.2|512
1678728900000|2023-03-13 17:35:00|10741.6|10740.7|10744.3|10743.4|10746.1|10745.2|10740.4|10739.7|518
1678729200000|2023-03-13 17:40:00|10744.5|10743.6|10743.5|10742.9|10746.9|10746.3|10743.2|10742.6|498
1678729500000|2023-03-13 17:45:00|10743.4|10742.8|10742.6|10741.7|10744.7|10743.8|10742|10741.1|391
1678729800000|2023-03-13 17:50:00|10742.4|10741.5|10740.3|10739.4|10742.6|10741.7|10739.4|10738.5|375
1678730100000|2023-03-13 17:55:00|10740.4|10739.5|10738.9|10738|10742.4|10741.5|10738.8|10737.9|509
1678730400000|2023-03-13 18:00:00|10739.1|10738.2|10742.7|10742.1|10743|10742.2|10738.5|10737.7|559
1678730700000|2023-03-13 18:05:00|10742.6|10742|10732.2|10731.6|10743.2|10742.3|10731.8|10730.9|533
1678731000000|2023-03-13 18:10:00|10732.3|10731.4|10731.7|10730.8|10734.1|10733.2|10729.7|10728.9|541
1678731300000|2023-03-13 18:15:00|10731.8|10730.9|10736.1|10735.5|10736.9|10736.3|10731.5|10730.6|520
1678731600000|2023-03-13 18:20:00|10736.2|10735.6|10737.1|10736.5|10737.6|10736.9|10733|10732.2|570
1678731900000|2023-03-13 18:25:00|10737.2|10736.6|10734.7|10734.1|10738.1|10737.4|10734.6|10734|540
1678732200000|2023-03-13 18:30:00|10735|10734.4|10737.1|10736.5|10738.9|10738.3|10734.6|10734|389
1678732500000|2023-03-13 18:35:00|10736.9|10736.3|10734.2|10733.6|10737.2|10736.6|10732.5|10731.9|508
1678732800000|2023-03-13 18:40:00|10734.1|10733.5|10740.9|10740|10741.8|10740.9|10734|10733.3|646
1678733100000|2023-03-13 18:45:00|10740.6|10739.7|10735.7|10734.8|10740.6|10739.7|10733.7|10733|525
1678733400000|2023-03-13 18:50:00|10735.5|10734.9|10735.2|10734.6|10737.4|10736.8|10733.9|10733.3|528
1678733700000|2023-03-13 18:55:00|10735.1|10734.5|10734.3|10733.7|10735.3|10734.7|10732.1|10731.5|515
1678734000000|2023-03-13 19:00:00|10734.2|10733.6|10727.4|10726.8|10735.1|10734.5|10727.1|10726.5|742
1678734300000|2023-03-13 19:05:00|10728.3|10727.7|10728.4|10727.8|10731.4|10730.8|10727.3|10726.5|740
1678734600000|2023-03-13 19:10:00|10728.5|10727.9|10727.5|10726.9|10730.6|10730|10725.6|10725|777
1678734900000|2023-03-13 19:15:00|10727.6|10727|10724.1|10723.2|10729.3|10728.7|10722.9|10722.3|565
1678735200000|2023-03-13 19:20:00|10724|10723.1|10724.7|10724.1|10725.8|10725.2|10721.4|10720.6|652
1678735500000|2023-03-13 19:25:00|10724.6|10724|10726.1|10725.5|10730.6|10730|10724.5|10723.9|1010
1678735800000|2023-03-13 19:30:00|10726.2|10725.3|10728.3|10727.7|10730.8|10730.2|10726.1|10725.3|816
1678736100000|2023-03-13 19:35:00|10728.2|10727.6|10729.5|10728.9|10729.7|10728.9|10726.1|10725.5|588
1678736400000|2023-03-13 19:40:00|10729.8|10729.2|10733|10732.4|10735.1|10734.5|10729|10728.4|650
1678736700000|2023-03-13 19:45:00|10732.8|10732.2|10730.4|10729.8|10734.1|10733.4|10729.8|10729.1|821
1678737000000|2023-03-13 19:50:00|10730.1|10729.5|10730.3|10729.4|10731.8|10731|10728.2|10727.6|701
1678737300000|2023-03-13 19:55:00|10729.9|10729|10730|10729.4|10730.5|10729.9|10727.9|10727.3|366
1678737600000|2023-03-13 20:00:00|10729.8|10729.2|10729.7|10729.1|10732.3|10731.7|10729.7|10729.1|335
1678737900000|2023-03-13 20:05:00|10729.8|10729.2|10729.3|10728.7|10730.1|10729.5|10728.9|10728.3|207
1678738200000|2023-03-13 20:10:00|10729.4|10728.8|10728.1|10727.5|10729.5|10728.9|10726.4|10725.8|207
1678738500000|2023-03-13 20:15:00|10728|10727.4|10728.4|10727.5|10731.1|10730.2|10728|10727.3|213
1678738800000|2023-03-13 20:20:00|10728.3|10727.4|10728|10727.1|10728.4|10727.5|10726.3|10725.7|217
1678739100000|2023-03-13 20:25:00|10728.1|10727.2|10729.5|10728.9|10729.5|10728.9|10727.3|10726.4|184
1678739400000|2023-03-13 20:30:00|10729.6|10729|10732.6|10731.7|10732.9|10732.1|10729.1|10728.4|133
1678739700000|2023-03-13 20:35:00|10732.7|10731.8|10733.2|10732.3|10733.2|10732.5|10731.5|10730.6|95
1678740000000|2023-03-13 20:40:00|10733.3|10732.4|10731.7|10730.8|10733.7|10732.8|10731.7|10730.8|114
1678740300000|2023-03-13 20:45:00|10731.6|10730.7|10731.7|10730.8|10732.8|10731.9|10731.4|10730.5|159
1678740600000|2023-03-13 20:50:00|10731.8|10730.9|10731.2|10730.3|10732|10731.1|10730.7|10729.8|105
1678740900000|2023-03-13 20:55:00|10731.3|10730.4|10732.9|10730|10734.6|10731.6|10731.3|10729.8|262
1678741200000|2023-03-13 21:00:00|10734|10729|10731.1|10725.6|10736.7|10730.7|10731.1|10725.6|293
1678741500000|2023-03-13 21:05:00|10731.2|10725.7|10731.1|10725.5|10731.4|10725.8|10730.9|10725.3|31
1678741800000|2023-03-13 21:10:00|10731.4|10725.4|10730.8|10726.2|10731.8|10726.4|10730.8|10725.2|869
1678742100000|2023-03-13 21:15:00|10730.8|10726.2|10730.9|10726.2|10734.7|10728.7|10730.4|10725.4|371
1678742400000|2023-03-13 21:20:00|10731|10726.3|10731.1|10726.3|10731.4|10726.4|10730.9|10726.2|27
1678742700000|2023-03-13 21:25:00|10731|10726.4|10731.1|10726.2|10731.1|10726.4|10731|10726.1|5
1678743000000|2023-03-13 21:30:00|10731.2|10726.4|10730.9|10726.6|10731.2|10726.6|10730.7|10726.4|24
1678743300000|2023-03-13 21:35:00|10731|10726.7|10734.3|10729.2|10739.5|10733.5|10730.9|10726.6|155
1678743600000|2023-03-13 21:40:00|10734.1|10729.1|10732|10727.8|10734.3|10730|10730.6|10727.7|87
1678743900000|2023-03-13 21:45:00|10731.9|10728.1|10729.9|10729|10732.1|10729.5|10729.8|10727.6|107
1678744200000|2023-03-13 21:50:00|10731.1|10727.7|10731.7|10726.7|10731.8|10727.7|10731.1|10726.2|66
1678744500000|2023-03-13 21:55:00|10731.5|10726.6|10731.1|10727.5|10732.3|10728.2|10731.1|10725.9|165
1678744800000|2023-03-13 22:00:00|10731.3|10726.4|10731|10728.4|10732.2|10728.4|10730.8|10726.4|200
1678745100000|2023-03-13 22:05:00|10731.2|10728.5|10728.4|10726|10731.3|10728.5|10728.1|10725.9|149
1678745400000|2023-03-13 22:10:00|10728.3|10725.9|10728.9|10726.6|10730.5|10727.3|10728.2|10725.9|216
1678745700000|2023-03-13 22:15:00|10728.8|10726.4|10730.6|10727.8|10731.2|10729|10728.8|10726.4|907
1678746000000|2023-03-13 22:20:00|10730.5|10728|10730.3|10728.3|10730.7|10728.5|10729|10726.3|689
1678746300000|2023-03-13 22:25:00|10730.4|10728.6|10731.9|10729.7|10731.9|10729.8|10730.2|10728.2|459
1678746600000|2023-03-13 22:30:00|10732.2|10729.6|10729.6|10727.8|10732.2|10729.9|10729|10727.3|385
1678746900000|2023-03-13 22:35:00|10729.7|10727.7|10729.6|10728.2|10731.3|10729.3|10728.2|10726.9|327
1678747200000|2023-03-13 22:40:00|10729.9|10728.7|10727.7|10726.5|10730.4|10729.1|10727.6|10726.4|475
1678747500000|2023-03-13 22:45:00|10727.2|10726.4|10726.9|10725.7|10728.2|10726.9|10725.9|10724.6|244
1678747800000|2023-03-13 22:50:00|10727|10725.6|10729|10727.5|10729|10727.5|10726.6|10725.4|259
1678748100000|2023-03-13 22:55:00|10729.2|10727.6|10728|10726.6|10729.6|10728.3|10727.7|10726.3|277
1678748400000|2023-03-13 23:00:00|10727.9|10726.7|10728.2|10727.3|10729.4|10728.3|10726.6|10725.5|280
1678748700000|2023-03-13 23:05:00|10728.1|10727.2|10727.1|10726.2|10728.8|10727.8|10725.8|10724.9|155
1678749000000|2023-03-13 23:10:00|10727.2|10726.1|10725.8|10724.9|10727.2|10726.2|10725.3|10724.4|252
1678749300000|2023-03-13 23:15:00|10725.7|10724.8|10725.3|10724.4|10726.1|10725.2|10725.2|10724.3|140
1678749600000|2023-03-13 23:20:00|10725.4|10724.5|10724.1|10723.2|10725.8|10724.9|10724.1|10723.2|189
1678749900000|2023-03-13 23:25:00|10724.2|10723.3|10729.1|10728.2|10729.8|10728.9|10723.3|10722.4|279
1678750200000|2023-03-13 23:30:00|10729.3|10728.4|10728.3|10727.4|10729.8|10728.9|10727.7|10726.7|143
1678750500000|2023-03-13 23:35:00|10728.2|10727.3|10725|10723.8|10728.8|10727.8|10725|10723.7|243
1678750800000|2023-03-13 23:40:00|10724.8|10723.6|10725.7|10724.8|10726.3|10725.4|10724.5|10723.5|288
1678751100000|2023-03-13 23:45:00|10725.6|10724.7|10724.9|10723.7|10727.1|10726.2|10723.5|10722.6|235
1678751400000|2023-03-13 23:50:00|10725|10723.6|10724|10723.1|10725.1|10724.2|10723.3|10722.2|232
1678751700000|2023-03-13 23:55:00|10724.1|10723.2|10723.6|10722.7|10725.6|10724.7|10723.5|10722.6|124
1678665600000|2023-03-13 00:00:00|10682.4|10681.5|10682|10680.9|10684.7|10683.8|10676.8|10675.6|998
1678665900000|2023-03-13 00:05:00|10681.7|10680.8|10688.5|10687.1|10691.2|10690.1|10681.4|10680.5|1024
1678666200000|2023-03-13 00:10:00|10688.4|10687.2|10689.8|10688.9|10694.8|10693.7|10686.9|10685.7|778
1678666500000|2023-03-13 00:15:00|10689.7|10688.8|10692.9|10692|10693.2|10692.2|10686.7|10685.8|790
1678666800000|2023-03-13 00:20:00|10693.1|10692.6|10697.5|10696.6|10698.7|10697.8|10691.6|10690.5|767
1678667100000|2023-03-13 00:25:00|10697.4|10696.5|10698.3|10697.4|10698.5|10697.6|10694.2|10693.3|830
1678667400000|2023-03-13 00:30:00|10698.2|10697.3|10692.2|10691.3|10698.4|10697.5|10691.4|10690.5|628
1678667700000|2023-03-13 00:35:00|10692.1|10691.2|10696.3|10695.4|10696.9|10696|10690.7|10689.7|609
1678668000000|2023-03-13 00:40:00|10696.2|10695.3|10691.1|10690.2|10696.3|10695.4|10688.5|10687.6|483
1678668300000|2023-03-13 00:45:00|10691|10690.1|10692.3|10691.4|10692.6|10691.7|10689.3|10688.4|416
1678668600000|2023-03-13 00:50:00|10692.4|10691.5|10689.9|10689|10692.5|10691.6|10688.2|10687.3|376
1678668900000|2023-03-13 00:55:00|10690.9|10690|10682.2|10681.3|10691.1|10690.2|10681.7|10680.7|621
1678669200000|2023-03-13 01:00:00|10682.1|10681.2|10686|10685.1|10687.8|10686.9|10681.3|10680.4|468
1678669500000|2023-03-13 01:05:00|10686.2|10685.3|10683.2|10682.3|10686.6|10685.7|10681.7|10680.7|386
1678669800000|2023-03-13 01:10:00|10683.1|10682.2|10678.7|10677.8|10683.9|10682.9|10677.7|10676.8|314
1678670100000|2023-03-13 01:15:00|10679|10678.1|10682.4|10681.5|10684.8|10683.9|10678.2|10677.3|335
1678670400000|2023-03-13 01:20:00|10682.5|10681.6|10676.3|10675.2|10682.8|10681.9|10674.6|10673.7|440
1678670700000|2023-03-13 01:25:00|10676.2|10675.4|10678.3|10677.4|10679.6|10678.7|10675.7|10674.8|451
1678671000000|2023-03-13 01:30:00|10678.2|10677.3|10673.8|10672.9|10678.3|10677.4|10672.3|10671.4|477
1678671300000|2023-03-13 01:35:00|10673.7|10672.8|10672|10671.1|10674.4|10673.5|10670.8|10669.9|394
1678671600000|2023-03-13 01:40:00|10671.9|10671|10675.8|10674.9|10677.3|10676.4|10671.9|10671|456
1678671900000|2023-03-13 01:45:00|10675.9|10675|10675|10674.1|10676.6|10675.7|10674|10673.1|315
1678672200000|2023-03-13 01:50:00|10675.1|10674.2|10669.7|10668.8|10676.2|10675.3|10669.2|10668.3|414
1678672500000|2023-03-13 01:55:00|10669.6|10668.7|10669.1|10668.2|10670.8|10669.9|10664.5|10663.6|479
1678672800000|2023-03-13 02:00:00|10669|10668.1|10672.6|10671.7|10673.8|10672.9|10668.7|10667.8|488
1678673100000|2023-03-13 02:05:00|10672.8|10671.9|10676.2|10675.3|10677.3|10676.4|10672.7|10671.8|444
1678673400000|2023-03-13 02:10:00|10676.3|10675.4|10678.4|10677.5|10679.6|10678.7|10674|10673.1|328
1678673700000|2023-03-13 02:15:00|10678.5|10677.6|10680.2|10679.3|10680.7|10679.8|10677.5|10676.6|415
1678674000000|2023-03-13 02:20:00|10680.3|10679.4|10690.9|10690|10692.6|10691.8|10680.3|10679.4|718
1678674300000|2023-03-13 02:25:00|10691.1|10690.2|10698.1|10697.2|10700.2|10699.3|10689.1|10688.2|696
1678674600000|2023-03-13 02:30:00|10698.2|10697.3|10715.7|10714.8|10718.8|10717.9|10698.2|10697.3|1016
1678674900000|2023-03-13 02:35:00|10715.6|10714.7|10710.7|10709.5|10717.4|10716.5|10708.9|10707.9|1017
1678675200000|2023-03-13 02:40:00|10710.6|10709.4|10715.7|10714.6|10718.1|10717.2|10708.7|10707.8|736
1678675500000|2023-03-13 02:45:00|10715.6|10714.5|10713.2|10712.3|10718.5|10717.6|10711.4|10710.5|750
1678675800000|2023-03-13 02:50:00|10713.1|10712.2|10720|10719.1|10722|10721|10712.3|10711.4|699
1678676100000|2023-03-13 02:55:00|10719.9|10719|10730.8|10729.9|10732.1|10731.1|10719|10718.1|750
1678676400000|2023-03-13 03:00:00|10730.7|10729.8|10726|10725.1|10731.2|10730.3|10722.6|10721.5|603
1678676700000|2023-03-13 03:05:00|10726.1|10725.2|10732.7|10731.8|10733|10732.1|10723.3|10722.4|410
1678677000000|2023-03-13 03:10:00|10732.6|10731.7|10730.3|10729.4|10737.7|10736.6|10729.8|10728.9|554
1678677300000|2023-03-13 03:15:00|10730.4|10729.5|10732.3|10731.4|10734.3|10733.4|10729.9|10729|332
1678677600000|2023-03-13 03:20:00|10732.2|10731.3|10726.3|10725.4|10732.2|10731.3|10725.6|10724.7|503
1678677900000|2023-03-13 03:25:00|10726.5|10725.6|10723.2|10722.3|10726.5|10725.6|10722.7|10721.8|421
1678678200000|2023-03-13 03:30:00|10723.4|10722.5|10724.5|10723.6|10725.1|10724.2|10721.1|10720.2|357
1678678500000|2023-03-13 03:35:00|10724.2|10723.3|10727.5|10726.6|10730.3|10729.4|10724.2|10723.3|491
1678678800000|2023-03-13 03:40:00|10727.4|10726.5|10725.7|10724.8|10728.2|10727.3|10724.5|10723.7|374
1678679100000|2023-03-13 03:45:00|10725.8|10724.9|10721.8|10720.9|10727.5|10726.6|10721.5|10720.6|358
1678679400000|2023-03-13 03:50:00|10721.9|10721|10722.8|10721.9|10723.2|10722.3|10720.4|10719.5|427
1678679700000|2023-03-13 03:55:00|10722.7|10721.8|10717.6|10716.7|10723.6|10722.7|10717|10716.1|352
1678680000000|2023-03-13 04:00:00|10718|10717.1|10721.4|10720.5|10724.3|10723.4|10717.8|10716.9|360
1678680300000|2023-03-13 04:05:00|10721.6|10720.7|10723.2|10722.3|10723.4|10722.5|10719.7|10718.8|247
1678680600000|2023-03-13 04:10:00|10723.3|10722.4|10721.1|10720.2|10723.6|10722.7|10720.1|10719.2|289
1678680900000|2023-03-13 04:15:00|10721.2|10720.3|10718.8|10717.9|10721.8|10720.9|10718.6|10717.7|188
1678681200000|2023-03-13 04:20:00|10718.9|10718|10722|10721.1|10722.3|10721.4|10718.9|10718|224
1678681500000|2023-03-13 04:25:00|10721.9|10721|10725.2|10724.3|10726.4|10725.3|10721.3|10720.4|437
1678681800000|2023-03-13 04:30:00|10725.1|10724.2|10722.5|10721.6|10725.2|10724.3|10720.1|10719.2|452
1678682100000|2023-03-13 04:35:00|10722.4|10721.5|10723.9|10723|10724.7|10723.8|10721.7|10720.8|253
1678682400000|2023-03-13 04:40:00|10723.8|10722.9|10723.5|10722.6|10724.4|10723.5|10723.4|10722.5|115
1678682700000|2023-03-13 04:45:00|10723.7|10722.8|10720.4|10719.5|10724.7|10723.8|10719.8|10718.9|103
1678683000000|2023-03-13 04:50:00|10720.3|10719.4|10719.5|10718.6|10723.3|10722.4|10718.7|10717.8|166
1678683300000|2023-03-13 04:55:00|10719.8|10718.9|10718.3|10717.4|10720.6|10719.7|10717|10716.1|202
1678683600000|2023-03-13 05:00:00|10718.4|10717.5|10719.9|10719|10720.6|10719.7|10717.5|10716.6|287
1678683900000|2023-03-13 05:05:00|10720.1|10719.2|10721.8|10720.9|10722.2|10721.3|10719.7|10718.8|185
1678684200000|2023-03-13 05:10:00|10721.9|10721|10725.2|10724.3|10725.9|10725|10721.5|10720.6|182
1678684500000|2023-03-13 05:15:00|10725|10724.1|10725.2|10724.3|10727|10726.1|10723.3|10722.4|191
1678684800000|2023-03-13 05:20:00|10725|10724.1|10722.4|10721.5|10725.7|10724.8|10722.1|10721.2|214
1678685100000|2023-03-13 05:25:00|10722.3|10721.4|10722.5|10721.6|10722.5|10721.6|10719.9|10719|231
1678685400000|2023-03-13 05:30:00|10722.7|10721.8|10722.4|10721.5|10723.3|10722.4|10722|10721.1|184
1678685700000|2023-03-13 05:35:00|10722.5|10721.6|10718.4|10717.5|10722.5|10721.6|10717.5|10716.7|271
1678686000000|2023-03-13 05:40:00|10718.5|10717.6|10719.5|10718.6|10720.5|10719.6|10718.2|10717.3|249
1678686300000|2023-03-13 05:45:00|10719.6|10718.7|10722.6|10721.7|10726|10725.1|10719.6|10718.7|292
1678686600000|2023-03-13 05:50:00|10722.9|10722|10721.2|10720.3|10723.4|10722.5|10719.7|10718.8|254
1678686900000|2023-03-13 05:55:00|10721.4|10720.5|10720.7|10719.8|10722.1|10721.2|10718.8|10717.9|240
1678687200000|2023-03-13 06:00:00|10720.6|10719.7|10723.9|10723|10724.5|10723.6|10717.9|10717|307
1678687500000|2023-03-13 06:05:00|10723.8|10722.9|10727.4|10726.5|10728.1|10727.2|10722.1|10721.2|310
1678687800000|2023-03-13 06:10:00|10727.3|10726.4|10728.1|10727.2|10729.6|10728.7|10726.5|10725.6|319
1678688100000|2023-03-13 06:15:00|10728|10727.1|10722.5|10721.6|10730.1|10729.4|10721.9|10721|345
1678688400000|2023-03-13 06:20:00|10722.3|10721.4|10721.9|10721|10724.6|10723.7|10721.3|10720.4|328
1678688700000|2023-03-13 06:25:00|10721.8|10720.9|10720.1|10719.2|10721.8|10720.9|10718.4|10717.5|275
1678689000000|2023-03-13 06:30:00|10720|10719.1|10717.3|10716.4|10721.2|10720.3|10716.7|10715.8|315
1678689300000|2023-03-13 06:35:00|10717.5|10716.6|10715.3|10714.4|10718.6|10717.7|10713.8|10712.9|295
1678689600000|2023-03-13 06:40:00|10715.4|10714.5|10719.4|10718.5|10720.8|10719.9|10714.7|10713.8|323
1678689900000|2023-03-13 06:45:00|10719.3|10718.4|10723|10722.1|10723.6|10722.7|10718.3|10717.4|309
1678690200000|2023-03-13 06:50:00|10722.8|10721.9|10727.5|10726.6|10728.2|10727.4|10721.2|10720.3|417
1678690500000|2023-03-13 06:55:00|10727.4|10726.5|10721.9|10721|10729|10728.1|10721.4|10720.7|384
1678690800000|2023-03-13 07:00:00|10721.8|10720.9|10719.7|10718.8|10725.7|10724.8|10717.7|10716.9|554
1678691100000|2023-03-13 07:05:00|10719.6|10718.7|10724.5|10723.6|10726|10725.1|10717.8|10716.9|625
1678691400000|2023-03-13 07:10:00|10724.6|10723.7|10719.1|10718.5|10726.2|10725.3|10718.6|10717.8|685
1678691700000|2023-03-13 07:15:00|10719.2|10718.6|10717.9|10717.3|10721.1|10720.2|10716.2|10715.5|628
1678692000000|2023-03-13 07:20:00|10718|10717.4|10721.1|10720.2|10722.6|10721.7|10716.1|10715.4|492
1678692300000|2023-03-13 07:25:00|10721.3|10720.4|10724.2|10723.6|10724.7|10723.9|10720.4|10719.5|545
1678692600000|2023-03-13 07:30:00|10724.4|10723.8|10728.3|10727.7|10730.8|10730.2|10723.3|10722.4|716
1678692900000|2023-03-13 07:35:00|10728.4|10727.5|10725.8|10724.9|10729.9|10729.3|10721.7|10721|531
1678693200000|2023-03-13 07:40:00|10725.5|10724.6|10735.2|10734.3|10735.6|10735|10724.4|10723.6|541
1678693500000|2023-03-13 07:45:00|10735.3|10734.4|10728.5|10727.6|10737.6|10736.7|10728.3|10727.4|508
1678693800000|2023-03-13 07:50:00|10728.4|10727.9|10728.7|10727.8|10731.3|10730.4|10727|10726.1|466
1678694100000|2023-03-13 07:55:00|10728.9|10728|10725.7|10725.1|10730.1|10729.2|10724.6|10724|466
1678694400000|2023-03-13 08:00:00|10725.6|10725|10723.6|10723|10728.5|10727.6|10721.1|10720.5|853
1678694700000|2023-03-13 08:05:00|10723.5|10722.9|10720.4|10719.8|10726.8|10726|10719.9|10719.3|612
1678695000000|2023-03-13 08:10:00|10720.7|10719.9|10725.9|10725|10727.3|10726.6|10719.7|10719.1|612
1678695300000|2023-03-13 08:15:00|10726|10725.1|10723.4|10722.8|10727.1|10726.4|10721.7|10720.8|662
1678695600000|2023-03-13 08:20:00|10723.3|10722.7|10724.3|10723.4|10729.4|10728.5|10722.8|10722.1|708
1678695900000|2023-03-13 08:25:00|10724.4|10723.5|10715|10714.1|10726.6|10726|10714.4|10713.8|751
1678696200000|2023-03-13 08:30:00|10714.9|10714|10710.9|10710|10715.7|10714.9|10708|10707.1|728
1678696500000|2023-03-13 08:35:00|10710.8|10709.9|10711.6|10710.7|10712.2|10711.3|10707.9|10707.3|686
1678696800000|2023-03-13 08:40:00|10711.8|10710.9|10707.1|10706.5|10712.6|10712|10704.4|10703.8|778
1678697100000|2023-03-13 08:45:00|10707.7|10706.8|10711.5|10710.6|10712.7|10711.8|10705|10704.3|568
1678697400000|2023-03-13 08:50:00|10711.6|10710.7|10711.3|10710.7|10712.9|10712.3|10708.1|10707.5|756
1678697700000|2023-03-13 08:55:00|10711.6|10711|10707.8|10707.2|10712.1|10711.5|10707.8|10707.2|545
1678698000000|2023-03-13 09:00:00|10707.5|10706.9|10692.5|10691.6|10707.6|10706.9|10692.4|10691.5|988
1678698300000|2023-03-13 09:05:00|10692.3|10691.4|10687.3|10686.4|10696.8|10696.2|10686|10685.2|1020
1678698600000|2023-03-13 09:10:00|10687.4|10686.5|10681.1|10680.5|10687.8|10687.1|10681.1|10680.5|733
1678698900000|2023-03-13 09:15:00|10681.3|10680.7|10677.8|10676.9|10681.6|10680.7|10670.8|10669.9|973
1678699200000|2023-03-13 09:20:00|10677.9|10677|10675.4|10674.5|10680.5|10679.6|10671|10670.1|1022
1678699500000|2023-03-13 09:25:00|10675.5|10674.6|10671|10670.1|10677.5|10676.6|10666.7|10665.8|1200
1678699800000|2023-03-13 09:30:00|10671.3|10670.4|10674|10673.1|10674.8|10674|10663|10662.1|1322
1678700100000|2023-03-13 09:35:00|10674.1|10673.2|10676.7|10675.8|10680.2|10679.3|10669|10668.1|1344
1678700400000|2023-03-13 09:40:00|10676.9|10676|10672.6|10671.7|10680.3|10679.4|10670.3|10669.4|1446
1678700700000|2023-03-13 09:45:00|10672.8|10671.9|10682.8|10681.9|10683.4|10682.5|10672.8|10671.9|1397
1678701000000|2023-03-13 09:50:00|10682.9|10682|10684.3|10683.4|10694.7|10693.8|10682.4|10681.5|1290
1678701300000|2023-03-13 09:55:00|10684|10683.1|10670.7|10670.1|10685.7|10684.9|10670|10669.1|1327
1678701600000|2023-03-13 10:00:00|10670.9|10670|10675.2|10674.3|10678.7|10677.8|10668.1|10667.2|1292
1678701900000|2023-03-13 10:05:00|10675.1|10674.2|10677.5|10676.6|10680.4|10679.5|10671.1|10670.2|1164
1678702200000|2023-03-13 10:10:00|10677.6|10677|10671.4|10670.5|10681.4|10680.5|10670.3|10669.4|935
1678702500000|2023-03-13 10:15:00|10671.2|10670.3|10674|10673.1|10676.4|10675.5|10665.9|10665|707
1678702800000|2023-03-13 10:20:00|10673.8|10672.9|10669.8|10668.9|10677.6|10676.7|10667.2|10666.4|808
1678703100000|2023-03-13 10:25:00|10669.9|10669|10665.4|10664.5|10671.8|10670.9|10660.6|10659.9|785
1678703400000|2023-03-13 10:30:00|10665.6|10664.7|10671|10670.1|10673.1|10672.2|10661|10660.1|947
1678703700000|2023-03-13 10:35:00|10670.8|10669.9|10672.9|10672|10676.5|10675.7|10668.6|10667.8|853
1678704000000|2023-03-13 10:40:00|10673.1|10672.2|10674.4|10673.5|10677.5|10676.6|10671.7|10670.8|701
1678704300000|2023-03-13 10:45:00|10674.3|10673.4|10676|10675.1|10676.6|10675.7|10672.7|10671.8|665
1678704600000|2023-03-13 10:50:00|10675.7|10674.8|10669.8|10668.9|10676.2|10675.3|10668.1|10667.2|743
1678704900000|2023-03-13 10:55:00|10669.7|10668.8|10674.6|10673.7|10677.2|10676.5|10667|10666.1|731
1678705200000|2023-03-13 11:00:00|10674.5|10673.6|10670.2|10669.3|10674.9|10674|10667.4|10666.5|957
1678705500000|2023-03-13 11:05:00|10670.1|10669.2|10672.1|10671.2|10677.3|10676.4|10668.1|10667.5|793
1678705800000|2023-03-13 11:10:00|10672.3|10671.4|10661.1|10660.2|10672.5|10671.6|10657.8|10657.2|839
1678706100000|2023-03-13 11:15:00|10661|10660.1|10661|10660.4|10662.5|10661.7|10658|10657.1|587
1678706400000|2023-03-13 11:20:00|10661.1|10660.5|10665.4|10664.8|10670.4|10669.8|10660.2|10659.6|723
1678706700000|2023-03-13 11:25:00|10665.5|10664.9|10660.7|10659.8|10666.4|10665.8|10659.5|10658.6|691
1678707000000|2023-03-13 11:30:00|10660.8|10659.9|10658.8|10657.9|10670.4|10669.8|10658.4|10657.7|1012
1678707300000|2023-03-13 11:35:00|10658.7|10657.8|10667.2|10666.3|10668.6|10667.9|10658.7|10657.8|914
1678707600000|2023-03-13 11:40:00|10667.1|10666.2|10662.8|10662.2|10668.5|10667.8|10661.4|10660.8|873
1678707900000|2023-03-13 11:45:00|10662.9|10662.3|10668.1|10667.5|10669.2|10668.6|10661.6|10661|897
1678708200000|2023-03-13 11:50:00|10668.8|10668.2|10672.5|10671.9|10677|10676.4|10668.1|10667.5|946
1678708500000|2023-03-13 11:55:00|10672.6|10672|10664.6|10663.7|10672.6|10672|10663.9|10663.3|916
1678708800000|2023-03-13 12:00:00|10664.5|10663.9|10669.9|10669|10673.7|10672.8|10663.8|10663.2|1506
1678709100000|2023-03-13 12:05:00|10669.7|10669.1|10667|10666.4|10678.4|10677.5|10666.7|10666.1|1350
1678709400000|2023-03-13 12:10:00|10666.9|10666|10665.2|10664.3|10670.2|10669.6|10658.8|10657.9|1457
1678709700000|2023-03-13 12:15:00|10665.1|10664.2|10654.4|10653.5|10671.4|10670.5|10651.3|10650.4|1420
1678710000000|2023-03-13 12:20:00|10654.8|10653.9|10665.7|10664.8|10668.2|10667.3|10650.6|10649.9|1530
1678710300000|2023-03-13 12:25:00|10665.6|10664.7|10669.1|10668.5|10671.4|10670.5|10660.6|10659.7|1507
1678710600000|2023-03-13 12:30:00|10669|10668.4|10680.3|10679.4|10685.3|10684.4|10668.9|10668.3|1638
1678710900000|2023-03-13 12:35:00|10680|10679.1|10684.7|10684.1|10686.6|10685.7|10679.1|10678.2|1426
1678711200000|2023-03-13 12:40:00|10685|10684.3|10682.7|10681.8|10687.5|10686.9|10678.2|10677.3|1180
1678711500000|2023-03-13 12:45:00|10682.6|10681.7|10686.2|10685.6|10687.8|10686.9|10679.4|10678.6|1328
1678711800000|2023-03-13 12:50:00|10686.3|10685.7|10683.7|10682.8|10694.9|10694.1|10683.1|10682.2|1307
1678712100000|2023-03-13 12:55:00|10683.5|10682.6|10696.9|10696|10698.5|10697.6|10682.9|10682.3|1490
1678712400000|2023-03-13 13:00:00|10696.8|10695.9|10689.8|10688.9|10696.8|10695.9|10685.9|10685|1455
1678712700000|2023-03-13 13:05:00|10689.6|10688.7|10689.8|10689.2|10691.5|10690.6|10686|10685.1|1012
1678713000000|2023-03-13 13:10:00|10690.1|10689.5|10705.9|10705|10706.3|10705.4|10687.1|10686.2|1102
1678713300000|2023-03-13 13:15:00|10706|10705.1|10714.9|10714|10720.1|10719.2|10705.4|10704.5|862
1678713600000|2023-03-13 13:20:00|10715|10714.1|10716.4|10715.5|10721.7|10720.8|10710.5|10709.6|858
1678713900000|2023-03-13 13:25:00|10716.5|10715.6|10704.2|10703.3|10716.5|10715.6|10703.3|10702.4|973
1678714200000|2023-03-13 13:30:00|10704.3|10703.4|10708.9|10708|10713.2|10712.3|10702.6|10701.7|1181
1678714500000|2023-03-13 13:35:00|10709|10708.1|10698.6|10697.7|10709.9|10709|10693.6|10692.7|989
1678714800000|2023-03-13 13:40:00|10698.5|10697.6|10703|10702.1|10709|10708.1|10698.5|10697.6|1049
1678715100000|2023-03-13 13:45:00|10703.2|10702.3|10700|10699.1|10708.9|10708|10699.5|10698.6|1144
1678715400000|2023-03-13 13:50:00|10700.1|10699.2|10708.8|10707.9|10709.2|10708.3|10699.3|10698.7|1100
1678715700000|2023-03-13 13:55:00|10708.9|10708|10699.8|10698.9|10709|10708.1|10698.3|10697.6|905
1678716000000|2023-03-13 14:00:00|10699.7|10698.8|10716.5|10715.6|10717.1|10716.3|10698.5|10697.7|1063
1678716300000|2023-03-13 14:05:00|10716.7|10715.8|10719.1|10718.2|10720.9|10720|10710.4|10709.5|1295
1678716600000|2023-03-13 14:10:00|10719.4|10718.5|10721.7|10720.8|10725|10724.1|10717.4|10716.5|976
1678716900000|2023-03-13 14:15:00|10721.8|10720.9|10710.5|10709.6|10722|10721.1|10709.3|10708.4|992
1678717200000|2023-03-13 14:20:00|10710.6|10709.7|10705.8|10704.9|10715.4|10714.7|10705.5|10704.7|896
1678717500000|2023-03-13 14:25:00|10705.9|10705|10698.2|10697.3|10707.3|10706.4|10697|10696.3|1122
1678717800000|2023-03-13 14:30:00|10698.1|10697.2|10711.7|10710.8|10712.7|10711.8|10698.1|10697.2|1149
1678718100000|2023-03-13 14:35:00|10711.8|10710.9|10708.4|10707.8|10714|10713.2|10704.5|10703.6|966
1678718400000|2023-03-13 14:40:00|10708.5|10707.9|10718.8|10718.2|10719.6|10719|10708.5|10707.9|1193
1678718700000|2023-03-13 14:45:00|10718.9|10718.3|10724.2|10723.3|10727.8|10727.2|10718.9|10718.3|1144
1678719000000|2023-03-13 14:50:00|10724.3|10723.4|10721.1|10720.5|10727|10726.4|10717.8|10717.2|949
1678719300000|2023-03-13 14:55:00|10721.2|10720.6|10723|10722.4|10728.2|10727.6|10719.1|10718.5|974
1678719600000|2023-03-13 15:00:00|10722.9|10722.3|10727.7|10727.1|10732.5|10731.6|10719.3|10718.5|1051
1678719900000|2023-03-13 15:05:00|10727.9|10727.3|10722.5|10721.9|10728.3|10727.6|10721|10720.4|930
1678720200000|2023-03-13 15:10:00|10722.3|10721.7|10723.4|10722.8|10726.4|10725.7|10719.3|10718.7|995
1678720500000|2023-03-13 15:15:00|10723.3|10722.7|10723.9|10723.3|10726.6|10726|10715.4|10714.5|861
1678720800000|2023-03-13 15:20:00|10723.8|10723.2|10722.2|10721.3|10727|10726.1|10719.8|10718.9|858
1678721100000|2023-03-13 15:25:00|10722.3|10721.4|10732.8|10731.9|10734|10733.2|10721.9|10721.1|821
1678721400000|2023-03-13 15:30:00|10732.7|10731.8|10719.2|10718.6|10733.6|10732.9|10717.9|10717.2|969
1678721700000|2023-03-13 15:35:00|10719.4|10718.8|10715.1|10714.2|10720|10719.1|10712.6|10711.7|1082
1678722000000|2023-03-13 15:40:00|10715.2|10714.3|10718.8|10718.2|10720.3|10719.7|10712.6|10712|796
1678722300000|2023-03-13 15:45:00|10718.9|10718.3|10716.4|10715.8|10718.9|10718.3|10712.1|10711.2|906
1678722600000|2023-03-13 15:50:00|10716.5|10715.9|10723.6|10722.7|10728.2|10727.3|10714.8|10713.9|991
1678722900000|2023-03-13 15:55:00|10723.3|10722.4|10733.7|10733.1|10733.8|10733.2|10716.4|10715.5|1085
1678723200000|2023-03-13 16:00:00|10733.6|10733|10730.3|10729.4|10736.1|10735.2|10726.2|10725.3|1059
1678723500000|2023-03-13 16:05:00|10730.4|10729.5|10738.2|10737.3|10738.5|10737.6|10727.5|10726.6|938
1678723800000|2023-03-13 16:10:00|10738.3|10737.4|10724.6|10723.7|10738.6|10737.7|10723.4|10722.5|858
1678724100000|2023-03-13 16:15:00|10724.2|10723.3|10731.3|10730.4|10733.3|10732.4|10723.4|10722.5|727
1678724400000|2023-03-13 16:20:00|10731.2|10730.3|10726.2|10725.3|10732.9|10732|10725.1|10724.2|753
1678724700000|2023-03-13 16:25:00|10726.1|10725.2|10738.2|10737.3|10738.3|10737.4|10724.7|10723.8|784
1678725000000|2023-03-13 16:30:00|10738.1|10737.2|10735|10734.1|10740.6|10740|10734.7|10733.8|923
1678725300000|2023-03-13 16:35:00|10734.9|10734|10737.7|10737.1|10740.9|10740.3|10734.8|10733.9|754
1678725600000|2023-03-13 16:40:00|10737.6|10737|10738.7|10737.8|10743|10742.1|10736.6|10736|735
1678725900000|2023-03-13 16:45:00|10738.8|10737.9|10732.4|10731.5|10741.6|10740.7|10730.1|10729.2|863
1678726200000|2023-03-13 16:50:00|10732.1|10731.2|10735|10734.1|10737.7|10736.8|10732.1|10731.2|686
1678726500000|2023-03-13 16:55:00|10735.1|10734.2|10740.1|10739.2|10741.2|10740.6|10733.7|10733.1|678
1678726800000|2023-03-13 17:00:00|10740.2|10739.3|10735.2|10734.6|10740.2|10739.3|10733.7|10732.8|764
1678727100000|2023-03-13 17:05:00|10735.1|10734.5|10748.3|10747.4|10749|10748.3|10735.1|10734.5|717
1678727400000|2023-03-13 17:10:00|10748.2|10747.3|10748|10747.4|10748.9|10748.3|10746|10745.1|567
1678727700000|2023-03-13 17:15:00|10747.9|10747.3|10746.5|10745.9|10748.8|10747.9|10746.5|10745.9|439
1678728000000|2023-03-13 17:20:00|10746.4|10745.8|10746.2|10745.3|10747|10746.4|10744.1|10743.5|460
1678728300000|2023-03-13 17:25:00|10746|10745.1|10746.3|10745.4|10747.8|10747.1|10743.6|10742.7|493
1678728600000|2023-03-13 17:30:00|10746.2|10745.3|10741.1|10740.2|10746.5|10745.8|10741.1|10740.2|512
1678728900000|2023-03-13 17:35:00|10741.6|10740.7|10744.3|10743.4|10746.1|10745.2|10740.4|10739.7|518
1678729200000|2023-03-13 17:40:00|10744.5|10743.6|10743.5|10742.9|10746.9|10746.3|10743.2|10742.6|498
1678729500000|2023-03-13 17:45:00|10743.4|10742.8|10742.6|10741.7|10744.7|10743.8|10742|10741.1|391
1678729800000|2023-03-13 17:50:00|10742.4|10741.5|10740.3|10739.4|10742.6|10741.7|10739.4|10738.5|375
1678730100000|2023-03-13 17:55:00|10740.4|10739.5|10738.9|10738|10742.4|10741.5|10738.8|10737.9|509
1678730400000|2023-03-13 18:00:00|10739.1|10738.2|10742.7|10742.1|10743|10742.2|10738.5|10737.7|559
1678730700000|2023-03-13 18:05:00|10742.6|10742|10732.2|10731.6|10743.2|10742.3|10731.8|10730.9|533
1678731000000|2023-03-13 18:10:00|10732.3|10731.4|10731.7|10730.8|10734.1|10733.2|10729.7|10728.9|541
1678731300000|2023-03-13 18:15:00|10731.8|10730.9|10736.1|10735.5|10736.9|10736.3|10731.5|10730.6|520
1678731600000|2023-03-13 18:20:00|10736.2|10735.6|10737.1|10736.5|10737.6|10736.9|10733|10732.2|570
1678731900000|2023-03-13 18:25:00|10737.2|10736.6|10734.7|10734.1|10738.1|10737.4|10734.6|10734|540
1678732200000|2023-03-13 18:30:00|10735|10734.4|10737.1|10736.5|10738.9|10738.3|10734.6|10734|389
1678732500000|2023-03-13 18:35:00|10736.9|10736.3|10734.2|10733.6|10737.2|10736.6|10732.5|10731.9|508
1678732800000|2023-03-13 18:40:00|10734.1|10733.5|10740.9|10740|10741.8|10740.9|10734|10733.3|646
1678733100000|2023-03-13 18:45:00|10740.6|10739.7|10735.7|10734.8|10740.6|10739.7|10733.7|10733|525
1678733400000|2023-03-13 18:50:00|10735.5|10734.9|10735.2|10734.6|10737.4|10736.8|10733.9|10733.3|528
1678733700000|2023-03-13 18:55:00|10735.1|10734.5|10734.3|10733.7|10735.3|10734.7|10732.1|10731.5|515
1678734000000|2023-03-13 19:00:00|10734.2|10733.6|10727.4|10726.8|10735.1|10734.5|10727.1|10726.5|742
1678734300000|2023-03-13 19:05:00|10728.3|10727.7|10728.4|10727.8|10731.4|10730.8|10727.3|10726.5|740
1678734600000|2023-03-13 19:10:00|10728.5|10727.9|10727.5|10726.9|10730.6|10730|10725.6|10725|777
1678734900000|2023-03-13 19:15:00|10727.6|10727|10724.1|10723.2|10729.3|10728.7|10722.9|10722.3|565
1678735200000|2023-03-13 19:20:00|10724|10723.1|10724.7|10724.1|10725.8|10725.2|10721.4|10720.6|652
1678735500000|2023-03-13 19:25:00|10724.6|10724|10726.1|10725.5|10730.6|10730|10724.5|10723.9|1010
1678735800000|2023-03-13 19:30:00|10726.2|10725.3|10728.3|10727.7|10730.8|10730.2|10726.1|10725.3|816
1678736100000|2023-03-13 19:35:00|10728.2|10727.6|10729.5|10728.9|10729.7|10728.9|10726.1|10725.5|588
1678736400000|2023-03-13 19:40:00|10729.8|10729.2|10733|10732.4|10735.1|10734.5|10729|10728.4|650
1678736700000|2023-03-13 19:45:00|10732.8|10732.2|10730.4|10729.8|10734.1|10733.4|10729.8|10729.1|821
1678737000000|2023-03-13 19:50:00|10730.1|10729.5|10730.3|10729.4|10731.8|10731|10728.2|10727.6|701
1678737300000|2023-03-13 19:55:00|10729.9|10729|10730|10729.4|10730.5|10729.9|10727.9|10727.3|366
1678737600000|2023-03-13 20:00:00|10729.8|10729.2|10729.7|10729.1|10732.3|10731.7|10729.7|10729.1|335
1678737900000|2023-03-13 20:05:00|10729.8|10729.2|10729.3|10728.7|10730.1|10729.5|10728.9|10728.3|207
1678738200000|2023-03-13 20:10:00|10729.4|10728.8|10728.1|10727.5|10729.5|10728.9|10726.4|10725.8|207
1678738500000|2023-03-13 20:15:00|10728|10727.4|10728.4|10727.5|10731.1|10730.2|10728|10727.3|213
1678738800000|2023-03-13 20:20:00|10728.3|10727.4|10728|10727.1|10728.4|10727.5|10726.3|10725.7|217
1678739100000|2023-03-13 20:25:00|10728.1|10727.2|10729.5|10728.9|10729.5|10728.9|10727.3|10726.4|184
1678739400000|2023-03-13 20:30:00|10729.6|10729|10732.6|10731.7|10732.9|10732.1|10729.1|10728.4|133
1678739700000|2023-03-13 20:35:00|10732.7|10731.8|10733.2|10732.3|10733.2|10732.5|10731.5|10730.6|95
1678740000000|2023-03-13 20:40:00|10733.3|10732.4|10731.7|10730.8|10733.7|10732.8|10731.7|10730.8|114
1678740300000|2023-03-13 20:45:00|10731.6|10730.7|10731.7|10730.8|10732.8|10731.9|10731.4|10730.5|159
1678740600000|2023-03-13 20:50:00|10731.8|10730.9|10731.2|10730.3|10732|10731.1|10730.7|10729.8|105
1678740900000|2023-03-13 20:55:00|10731.3|10730.4|10732.9|10730|10734.6|10731.6|10731.3|10729.8|262
1678741200000|2023-03-13 21:00:00|10734|10729|10731.1|10725.6|10736.7|10730.7|10731.1|10725.6|293
1678741500000|2023-03-13 21:05:00|10731.2|10725.7|10731.1|10725.5|10731.4|10725.8|10730.9|10725.3|31
1678741800000|2023-03-13 21:10:00|10731.4|10725.4|10730.8|10726.2|10731.8|10726.4|10730.8|10725.2|869
1678742100000|2023-03-13 21:15:00|10730.8|10726.2|10730.9|10726.2|10734.7|10728.7|10730.4|10725.4|371
1678742400000|2023-03-13 21:20:00|10731|10726.3|10731.1|10726.3|10731.4|10726.4|10730.9|10726.2|27
1678742700000|2023-03-13 21:25:00|10731|10726.4|10731.1|10726.2|10731.1|10726.4|10731|10726.1|5
1678743000000|2023-03-13 21:30:00|10731.2|10726.4|10730.9|10726.6|10731.2|10726.6|10730.7|10726.4|24
1678743300000|2023-03-13 21:35:00|10731|10726.7|10734.3|10729.2|10739.5|10733.5|10730.9|10726.6|155
1678743600000|2023-03-13 21:40:00|10734.1|10729.1|10732|10727.8|10734.3|10730|10730.6|10727.7|87
1678743900000|2023-03-13 21:45:00|10731.9|10728.1|10729.9|10729|10732.1|10729.5|10729.8|10727.6|107
1678744200000|2023-03-13 21:50:00|10731.1|10727.7|10731.7|10726.7|10731.8|10727.7|10731.1|10726.2|66
1678744500000|2023-03-13 21:55:00|10731.5|10726.6|10731.1|10727.5|10732.3|10728.2|10731.1|10725.9|165
1678744800000|2023-03-13 22:00:00|10731.3|10726.4|10731|10728.4|10732.2|10728.4|10730.8|10726.4|200
1678745100000|2023-03-13 22:05:00|10731.2|10728.5|10728.4|10726|10731.3|10728.5|10728.1|10725.9|149
1678745400000|2023-03-13 22:10:00|10728.3|10725.9|10728.9|10726.6|10730.5|10727.3|10728.2|10725.9|216
1678745700000|2023-03-13 22:15:00|10728.8|10726.4|10730.6|10727.8|10731.2|10729|10728.8|10726.4|907
1678746000000|2023-03-13 22:20:00|10730.5|10728|10730.3|10728.3|10730.7|10728.5|10729|10726.3|689
1678746300000|2023-03-13 22:25:00|10730.4|10728.6|10731.9|10729.7|10731.9|10729.8|10730.2|10728.2|459
1678746600000|2023-03-13 22:30:00|10732.2|10729.6|10729.6|10727.8|10732.2|10729.9|10729|10727.3|385
1678746900000|2023-03-13 22:35:00|10729.7|10727.7|10729.6|10728.2|10731.3|10729.3|10728.2|10726.9|327
1678747200000|2023-03-13 22:40:00|10729.9|10728.7|10727.7|10726.5|10730.4|10729.1|10727.6|10726.4|475
1678747500000|2023-03-13 22:45:00|10727.2|10726.4|10726.9|10725.7|10728.2|10726.9|10725.9|10724.6|244
1678747800000|2023-03-13 22:50:00|10727|10725.6|10729|10727.5|10729|10727.5|10726.6|10725.4|259
1678748100000|2023-03-13 22:55:00|10729.2|10727.6|10728|10726.6|10729.6|10728.3|10727.7|10726.3|277
1678748400000|2023-03-13 23:00:00|10727.9|10726.7|10728.2|10727.3|10729.4|10728.3|10726.6|10725.5|280
1678748700000|2023-03-13 23:05:00|10728.1|10727.2|10727.1|10726.2|10728.8|10727.8|10725.8|10724.9|155
1678749000000|2023-03-13 23:10:00|10727.2|10726.1|10725.8|10724.9|10727.2|10726.2|10725.3|10724.4|252
1678749300000|2023-03-13 23:15:00|10725.7|10724.8|10725.3|10724.4|10726.1|10725.2|10725.2|10724.3|140
1678749600000|2023-03-13 23:20:00|10725.4|10724.5|10724.1|10723.2|10725.8|10724.9|10724.1|10723.2|189
1678749900000|2023-03-13 23:25:00|10724.2|10723.3|10729.1|10728.2|10729.8|10728.9|10723.3|10722.4|279
1678750200000|2023-03-13 23:30:00|10729.3|10728.4|10728.3|10727.4|10729.8|10728.9|10727.7|10726.7|143
1678750500000|2023-03-13 23:35:00|10728.2|10727.3|10725|10723.8|10728.8|10727.8|10725|10723.7|243
1678750800000|2023-03-13 23:40:00|10724.8|10723.6|10725.7|10724.8|10726.3|10725.4|10724.5|10723.5|288
1678751100000|2023-03-13 23:45:00|10725.6|10724.7|10724.9|10723.7|10727.1|10726.2|10723.5|10722.6|235
1678751400000|2023-03-13 23:50:00|10725|10723.6|10724|10723.1|10725.1|10724.2|10723.3|10722.2|232
1678751700000|2023-03-13 23:55:00|10724.1|10723.2|10723.6|10722.7|10725.6|10724.7|10723.5|10722.6|124
1678752000000|2023-03-14 00:00:00|10723.7|10722.8|10717.3|10716.4|10724.8|10723.9|10717|10716.1|444
1678752300000|2023-03-14 00:05:00|10717.4|10716.5|10713.8|10712.9|10717.4|10716.5|10712.1|10711.2|356
1678752600000|2023-03-14 00:10:00|10713.9|10713|10715.5|10714.6|10718.7|10717.7|10713.6|10712.5|314
1678752900000|2023-03-14 00:15:00|10715.4|10714.5|10717.1|10716.2|10719.9|10718.9|10714.6|10713.7|330
1678753200000|2023-03-14 00:20:00|10717.4|10716.5|10718.9|10718|10720.4|10719.3|10716.7|10715.8|309
1678753500000|2023-03-14 00:25:00|10718.8|10717.9|10719|10718.1|10720.7|10719.8|10717.4|10716.5|232
1678753800000|2023-03-14 00:30:00|10719.1|10718.2|10717.6|10716.5|10720.9|10719.8|10717.4|10716.5|487
1678754100000|2023-03-14 00:35:00|10717.5|10716.7|10717.8|10716.9|10718.1|10717.2|10716.4|10715.5|296
1678754400000|2023-03-14 00:40:00|10717.9|10717|10717|10716.1|10718.2|10717.3|10715.8|10714.9|242
1678754700000|2023-03-14 00:45:00|10717.1|10716.2|10721.7|10720.8|10723.1|10722.2|10716.9|10716|313
1678755000000|2023-03-14 00:50:00|10721.8|10720.7|10720|10719.1|10722.7|10721.8|10718.7|10717.8|324
1678755300000|2023-03-14 00:55:00|10719.6|10718.7|10719.6|10718.7|10722.8|10721.9|10717.8|10716.9|362
1678755600000|2023-03-14 01:00:00|10719.7|10718.8|10718.7|10717.8|10721.7|10720.8|10717.7|10716.8|421
1678755900000|2023-03-14 01:05:00|10718.8|10717.9|10716.3|10715.4|10719.8|10718.9|10715.8|10714.9|269
1678756200000|2023-03-14 01:10:00|10716.4|10715.5|10709.4|10708.5|10716.4|10715.5|10708.8|10707.9|389
1678756500000|2023-03-14 01:15:00|10709.5|10708.6|10711.9|10711|10713.1|10712.3|10709.4|10708.5|383
1678756800000|2023-03-14 01:20:00|10711.8|10710.9|10713.5|10712.6|10716.2|10715.3|10711.8|10710.9|266
1678757100000|2023-03-14 01:25:00|10713.4|10712.5|10712.1|10711.2|10713.4|10712.5|10711|10710.1|289
1678757400000|2023-03-14 01:30:00|10712|10711.1|10711|10710.1|10713.6|10712.7|10708.7|10707.8|406
1678757700000|2023-03-14 01:35:00|10710.9|10710|10708.8|10708.2|10711|10710.1|10707.4|10706.5|548
1678758000000|2023-03-14 01:40:00|10709|10708.1|10706.9|10706|10709|10708.1|10705.7|10704.9|410
1678758300000|2023-03-14 01:45:00|10707.1|10706.2|10710.7|10709.8|10711.2|10710.4|10706.3|10705.5|438
1678758600000|2023-03-14 01:50:00|10710.8|10709.9|10708.9|10708|10710.9|10710|10708.7|10707.8|274
1678758900000|2023-03-14 01:55:00|10709|10708.1|10708.9|10708|10709.1|10708.2|10705.9|10705|326
1678759200000|2023-03-14 02:00:00|10708.8|10707.9|10710.3|10709.4|10711.5|10710.6|10708.4|10707.5|337
1678759500000|2023-03-14 02:05:00|10710.2|10709.3|10711.9|10711|10713.1|10712.2|10709.7|10708.8|260
1678759800000|2023-03-14 02:10:00|10712|10711.1|10711.1|10710.2|10713.3|10712.7|10710.5|10709.6|295
1678760100000|2023-03-14 02:15:00|10711.2|10710.3|10707.8|10706.9|10711.2|10710.3|10706.3|10705.4|277
1678760400000|2023-03-14 02:20:00|10707.7|10706.8|10710.2|10709.3|10711.2|10710.3|10707.6|10706.7|360
1678760700000|2023-03-14 02:25:00|10710|10709.1|10708|10707.1|10710|10709.1|10707.5|10706.6|302
1678761000000|2023-03-14 02:30:00|10708.1|10707.2|10707.2|10706.3|10709.7|10708.8|10706.1|10705.2|393
1678761300000|2023-03-14 02:35:00|10707.3|10706.4|10704.8|10703.9|10708.4|10707.5|10704.7|10703.8|253
1678761600000|2023-03-14 02:40:00|10704.6|10703.7|10702.1|10701.2|10705.8|10704.9|10700.3|10699.4|330
1678761900000|2023-03-14 02:45:00|10702.4|10701.5|10702.7|10701.8|10703.4|10702.5|10700.1|10699.2|299
1678762200000|2023-03-14 02:50:00|10702.8|10701.9|10701|10700.1|10703.8|10702.9|10700.5|10699.6|221
1678762500000|2023-03-14 02:55:00|10700.9|10700|10701.2|10700.3|10703.1|10702.2|10699.4|10698.5|261
1678762800000|2023-03-14 03:00:00|10701.3|10700.4|10701.5|10700.6|10702.1|10701.2|10700|10699.1|342
1678763100000|2023-03-14 03:05:00|10701.4|10700.5|10702.2|10701.3|10702.6|10701.7|10700.2|10699.3|266
1678763400000|2023-03-14 03:10:00|10702.3|10701.4|10705.2|10704.3|10705.6|10704.7|10701.3|10700.4|274
1678763700000|2023-03-14 03:15:00|10705.3|10704.4|10706.5|10705.6|10706.7|10706.1|10704.6|10703.7|268
1678764000000|2023-03-14 03:20:00|10706.6|10705.7|10705|10704.1|10707.6|10706.7|10704.9|10704|201
1678764300000|2023-03-14 03:25:00|10704.9|10704|10701.7|10700.8|10705|10704.1|10701.3|10700.7|172
1678764600000|2023-03-14 03:30:00|10701.8|10700.9|10704.7|10703.8|10704.8|10703.9|10701.7|10700.8|258
1678764900000|2023-03-14 03:35:00|10704.8|10703.9|10702.7|10701.8|10705.3|10704.4|10701.8|10700.9|284
1678765200000|2023-03-14 03:40:00|10702.8|10701.9|10703.5|10702.6|10704.9|10704|10702.5|10701.6|220
1678765500000|2023-03-14 03:45:00|10703.4|10702.5|10704.5|10703.6|10706|10705.1|10702.9|10702|185
1678765800000|2023-03-14 03:50:00|10704.6|10703.7|10705.6|10704.7|10705.7|10704.8|10704.4|10703.5|262
1678766100000|2023-03-14 03:55:00|10705.7|10704.8|10703.3|10702.4|10706.6|10705.7|10702.7|10701.8|225
1678766400000|2023-03-14 04:00:00|10703.2|10702.3|10703.6|10702.7|10705.1|10704.2|10702.8|10701.9|181
1678766700000|2023-03-14 04:05:00|10703.5|10702.6|10705.7|10704.8|10706.5|10705.6|10703.5|10702.6|157
1678767000000|2023-03-14 04:10:00|10705.4|10704.5|10706.1|10705.2|10707.3|10706.4|10704.8|10703.9|162
1678767300000|2023-03-14 04:15:00|10706.3|10705.4|10706.6|10705.7|10707.2|10706.3|10705.8|10704.9|127
1678767600000|2023-03-14 04:20:00|10706.7|10705.8|10706.3|10705.4|10707.3|10706.7|10705.5|10704.9|144
1678767900000|2023-03-14 04:25:00|10706.1|10705.2|10705.3|10704.7|10706.1|10705.3|10704.3|10703.7|172
1678768200000|2023-03-14 04:30:00|10705.4|10704.8|10703.9|10703|10705.4|10704.8|10703.2|10702.3|196
1678768500000|2023-03-14 04:35:00|10704|10703.1|10702.8|10701.9|10704|10703.1|10701.9|10701|150
1678768800000|2023-03-14 04:40:00|10702.7|10701.8|10703.1|10702.2|10703.3|10702.4|10701.1|10700.2|191
1678769100000|2023-03-14 04:45:00|10703.2|10702.3|10701.6|10700.7|10703.3|10702.4|10700.6|10699.7|174
1678769400000|2023-03-14 04:50:00|10701.5|10700.6|10699.8|10698.9|10701.7|10700.8|10698.7|10697.8|143
1678769700000|2023-03-14 04:55:00|10699.9|10699|10703.1|10702.5|10703.3|10702.5|10699.8|10698.9|172
1678770000000|2023-03-14 05:00:00|10702.9|10702.3|10702.9|10702|10703.3|10702.5|10701.9|10701|208
1678770300000|2023-03-14 05:05:00|10702.8|10701.9|10703|10702.1|10703|10702.1|10701.3|10700.4|137
1678770600000|2023-03-14 05:10:00|10702.9|10702|10704.4|10703.5|10705|10704.2|10702.9|10702|166
1678770900000|2023-03-14 05:15:00|10704.5|10703.6|10704.4|10703.5|10705.3|10704.6|10703.8|10703.1|157
1678771200000|2023-03-14 05:20:00|10704.5|10703.6|10699.5|10698.6|10704.5|10703.6|10699.2|10698.3|170
1678771500000|2023-03-14 05:25:00|10699.6|10698.7|10698.9|10698.3|10702.8|10701.9|10698.9|10698|182
1678771800000|2023-03-14 05:30:00|10698.8|10697.9|10701|10700.1|10701.3|10700.6|10698.7|10697.8|203
1678772100000|2023-03-14 05:35:00|10700.9|10700|10699.8|10699.2|10701.5|10700.8|10698.9|10698.3|161
1678772400000|2023-03-14 05:40:00|10699.7|10699.1|10700.5|10699.6|10700.8|10699.9|10697.5|10696.6|199
1678772700000|2023-03-14 05:45:00|10700.4|10699.5|10702.2|10701.6|10703.7|10703|10700.4|10699.5|235
1678773000000|2023-03-14 05:50:00|10702.4|10701.8|10703.6|10702.7|10705.3|10704.5|10702.2|10701.4|140
1678773300000|2023-03-14 05:55:00|10703.9|10703|10708.1|10707.2|10708.5|10707.9|10703.9|10703|290
1678773600000|2023-03-14 06:00:00|10708|10707.1|10705.7|10704.8|10708.6|10707.8|10705.7|10704.8|288
1678773900000|2023-03-14 06:05:00|10705.4|10704.5|10709.5|10708.6|10709.5|10708.6|10705.3|10704.4|320
1678774200000|2023-03-14 06:10:00|10709.4|10708.5|10712.7|10711.8|10713.1|10712.2|10706.9|10706|892
1678774500000|2023-03-14 06:15:00|10712.8|10711.9|10705.8|10704.9|10716|10715.1|10704.1|10703.2|948
1678774800000|2023-03-14 06:20:00|10706|10705.1|10700.6|10699.7|10706.5|10705.6|10694.7|10693.8|838
1678775100000|2023-03-14 06:25:00|10700.7|10699.8|10701.6|10700.7|10703.7|10702.8|10698.6|10697.7|618
1678775400000|2023-03-14 06:30:00|10701.7|10700.8|10698.3|10697.4|10701.8|10700.9|10697.5|10696.6|393
1678775700000|2023-03-14 06:35:00|10698.2|10697.3|10698.1|10697.2|10698.7|10698|10694.9|10694|385
1678776000000|2023-03-14 06:40:00|10698.2|10697.3|10697.9|10697|10698.9|10698|10693.9|10693|441
1678776300000|2023-03-14 06:45:00|10697.8|10696.9|10700.7|10699.8|10701.6|10700.7|10696.4|10695.5|360
1678776600000|2023-03-14 06:50:00|10700.4|10699.5|10697.2|10696.3|10700.6|10699.7|10696.1|10695.2|294
1678776900000|2023-03-14 06:55:00|10697.6|10696.7|10697.9|10697|10698.2|10697.3|10694.8|10693.9|394
1678777200000|2023-03-14 07:00:00|10697.8|10696.9|10700.1|10699.2|10700.5|10699.8|10695.5|10694.9|627
1678777500000|2023-03-14 07:05:00|10700|10699.1|10697.9|10697|10700.7|10699.8|10693.9|10693.2|546
1678777800000|2023-03-14 07:10:00|10698|10697.1|10701.2|10700.3|10701.7|10700.8|10697.4|10696.5|778
1678778100000|2023-03-14 07:15:00|10701.6|10700.7|10697.2|10696.3|10702.5|10701.6|10696.6|10695.8|762
1678778400000|2023-03-14 07:20:00|10697|10696.1|10695.7|10695.1|10699.2|10698.3|10694.1|10693.5|789
1678778700000|2023-03-14 07:25:00|10695.8|10695.2|10684.1|10683.2|10697.9|10697.3|10682.8|10681.9|808
1678779000000|2023-03-14 07:30:00|10684|10683.1|10683.6|10683|10688.2|10687.3|10680.2|10679.3|757
1678779300000|2023-03-14 07:35:00|10684.1|10683.2|10687.4|10686.5|10690.3|10689.4|10682.5|10681.6|596
1678779600000|2023-03-14 07:40:00|10687.3|10686.4|10683.9|10683|10687.3|10686.4|10682.3|10681.4|618
1678779900000|2023-03-14 07:45:00|10683.8|10682.9|10683.3|10682.4|10686.8|10685.9|10679.4|10678.5|606
1678780200000|2023-03-14 07:50:00|10683.4|10682.5|10686.5|10685.6|10687|10686.1|10682.3|10681.4|492
1678780500000|2023-03-14 07:55:00|10686.6|10685.7|10690.3|10689.4|10690.5|10689.6|10685.2|10684.6|447
1678780800000|2023-03-14 08:00:00|10690.1|10689.2|10691.6|10690.7|10693.8|10692.9|10688.1|10687.4|838
1678781100000|2023-03-14 08:05:00|10691.7|10690.8|10693|10692.1|10694.3|10693.5|10688.2|10687.5|876
1678781400000|2023-03-14 08:10:00|10692.5|10691.6|10698.7|10698.1|10699.1|10698.5|10690|10689.3|1023
1678781700000|2023-03-14 08:15:00|10698.9|10698|10698|10697.1|10700.9|10700|10694.3|10693.4|706
1678782000000|2023-03-14 08:20:00|10697.9|10697|10694.8|10694.2|10698|10697.1|10693|10692.3|765
1678782300000|2023-03-14 08:25:00|10694.6|10694|10699.4|10698.5|10701.7|10700.8|10692.9|10692|592
1678782600000|2023-03-14 08:30:00|10699.3|10698.4|10692.5|10691.6|10699.3|10698.4|10691.4|10690.7|578
1678782900000|2023-03-14 08:35:00|10692.3|10691.7|10692.5|10691.6|10696.4|10695.8|10683.6|10682.7|804
1678783200000|2023-03-14 08:40:00|10692.4|10691.5|10693.7|10693.1|10698.6|10698|10690.6|10690|835
1678783500000|2023-03-14 08:45:00|10693.6|10693|10694.8|10693.9|10695.2|10694.5|10689.5|10688.9|720
1678783800000|2023-03-14 08:50:00|10694.7|10694.1|10695.4|10694.8|10696.9|10696.2|10690.8|10690.1|631
1678784100000|2023-03-14 08:55:00|10695.3|10694.7|10706.8|10705.9|10707.6|10707|10695.1|10694.5|655
1678784400000|2023-03-14 09:00:00|10706.9|10706|10700|10699.4|10707|10706.4|10698.4|10697.5|637
1678784700000|2023-03-14 09:05:00|10700.1|10699.5|10694.4|10693.8|10703.3|10702.5|10693.1|10692.3|493
1678785000000|2023-03-14 09:10:00|10694.5|10693.9|10696.1|10695.5|10697.7|10696.8|10691.7|10690.9|477
1678785300000|2023-03-14 09:15:00|10696.3|10695.4|10703.2|10702.6|10704.1|10703.5|10695.7|10694.8|575
1678785600000|2023-03-14 09:20:00|10702.9|10702.3|10706.1|10705.5|10707|10706.4|10699.6|10699|760
1678785900000|2023-03-14 09:25:00|10706|10705.4|10700.3|10699.7|10706.7|10706.1|10699.7|10699.1|578
1678786200000|2023-03-14 09:30:00|10700.2|10699.6|10703.1|10702.2|10705|10704.2|10698.7|10698.1|553
1678786500000|2023-03-14 09:35:00|10702.9|10702|10703.4|10702.5|10705.7|10704.8|10700|10699.1|650
1678786800000|2023-03-14 09:40:00|10703.5|10702.6|10707|10706.4|10709.3|10708.4|10703.2|10702.3|578
1678787100000|2023-03-14 09:45:00|10706.9|10706.3|10709.8|10709.2|10712.1|10711.5|10702.8|10702.2|666
1678787400000|2023-03-14 09:50:00|10709.7|10709.1|10711.3|10710.7|10713.5|10712.9|10709.4|10708.8|609
1678787700000|2023-03-14 09:55:00|10711.1|10710.5|10711.5|10710.9|10713.6|10713|10709.7|10709.1|433
1678788000000|2023-03-14 10:00:00|10711.4|10710.8|10709.4|10708.8|10714.8|10714|10708.7|10707.8|453
1678788300000|2023-03-14 10:05:00|10709.2|10708.6|10710.1|10709.2|10713.7|10712.9|10707.5|10706.9|481
1678788600000|2023-03-14 10:10:00|10709.9|10709.3|10702.8|10702.2|10711.1|10710.4|10700.9|10700.1|424
1678788900000|2023-03-14 10:15:00|10702.9|10702.3|10706.8|10706.2|10707.2|10706.6|10702.6|10702|424
1678789200000|2023-03-14 10:20:00|10706.7|10706.1|10708.8|10708.2|10709.1|10708.5|10706.3|10705.6|364
1678789500000|2023-03-14 10:25:00|10709|10708.4|10713.9|10713.3|10714.1|10713.5|10707.3|10706.5|403
1678789800000|2023-03-14 10:30:00|10713.7|10713.1|10719.4|10718.5|10719.8|10719.2|10712.5|10711.7|386
1678790100000|2023-03-14 10:35:00|10719.3|10718.4|10713.5|10712.6|10719.3|10718.6|10713.5|10712.6|373
1678790400000|2023-03-14 10:40:00|10713.6|10712.7|10713.6|10712.7|10714.1|10713.2|10710.2|10709.6|502
1678790700000|2023-03-14 10:45:00|10713.5|10712.6|10714.9|10714.3|10718.9|10718.3|10711.9|10711.2|492
1678791000000|2023-03-14 10:50:00|10714.8|10714.2|10715.6|10715|10716.3|10715.7|10713|10712.4|450
1678791300000|2023-03-14 10:55:00|10715.7|10715.1|10720.6|10720|10721.3|10720.4|10715|10714.4|524
1678791600000|2023-03-14 11:00:00|10720.3|10719.7|10718.6|10718|10723.3|10722.7|10718.5|10717.8|529
1678791900000|2023-03-14 11:05:00|10718.5|10717.9|10717.8|10717.2|10719.4|10718.8|10714.7|10714.1|409
1678792200000|2023-03-14 11:10:00|10717.7|10717.1|10714.6|10714|10718.4|10717.8|10712.8|10712.2|421
1678792500000|2023-03-14 11:15:00|10714.8|10714.2|10721.3|10720.7|10722.2|10721.6|10714.5|10713.9|369
1678792800000|2023-03-14 11:20:00|10721.2|10720.6|10722.1|10721.5|10722.8|10722.2|10716.1|10715.5|526
1678793100000|2023-03-14 11:25:00|10722|10721.1|10720.6|10720|10723.2|10722.6|10719.9|10719.3|470
1678793400000|2023-03-14 11:30:00|10720.5|10719.9|10719|10718.4|10721.2|10720.6|10716.8|10716.2|435
1678793700000|2023-03-14 11:35:00|10719.1|10718.5|10722.6|10722|10724.1|10723.5|10718.2|10717.6|388
1678794000000|2023-03-14 11:40:00|10722.7|10722.1|10725.9|10725.3|10726.7|10726.1|10720.7|10720.1|508
1678794300000|2023-03-14 11:45:00|10725.8|10725.2|10723.3|10722.7|10728.5|10727.9|10723|10722.4|471
1678794600000|2023-03-14 11:50:00|10723.4|10722.8|10724.3|10723.7|10725.8|10725|10721.7|10721.1|444
1678794900000|2023-03-14 11:55:00|10724.4|10723.8|10722.4|10721.5|10725.7|10725.1|10720.3|10719.7|381
1678795200000|2023-03-14 12:00:00|10722.3|10721.8|10723.7|10723.1|10725.9|10725.3|10719|10718.4|751
1678795500000|2023-03-14 12:05:00|10723.8|10723.2|10725.9|10725.3|10728.7|10728.1|10723.2|10722.6|849
1678795800000|2023-03-14 12:10:00|10726|10725.4|10729.1|10728.5|10730.2|10729.6|10722.1|10721.5|862
1678796100000|2023-03-14 12:15:00|10729.3|10728.7|10730.2|10729.3|10730.6|10730|10722.4|10721.5|960
1678796400000|2023-03-14 12:20:00|10730.4|10729.5|10728|10727.1|10732.1|10731.2|10726.3|10725.5|968
1678796700000|2023-03-14 12:25:00|10728.1|10727.2|10731.1|10725.1|10731.6|10728.8|10725.2|10724|676
1678797000000|2023-03-14 12:30:00|10731|10725|10715.1|10713.9|10749.9|10748.1|10702|10696|1331
1678797300000|2023-03-14 12:35:00|10715.5|10714.3|10719.3|10718.4|10728.9|10728|10701.2|10700.2|1332
1678797600000|2023-03-14 12:40:00|10719.2|10718.2|10728.8|10728|10733.1|10732.2|10714.1|10713.2|1254
1678797900000|2023-03-14 12:45:00|10728.9|10727.9|10734.7|10733.8|10735.8|10734.9|10725.2|10724.3|1167
1678798200000|2023-03-14 12:50:00|10734.3|10733.5|10747.9|10746.9|10748.1|10747.3|10729.5|10728.6|1038
1678798500000|2023-03-14 12:55:00|10747.4|10746.5|10736.1|10735.2|10748.8|10747.9|10735.3|10734.4|953
1678798800000|2023-03-14 13:00:00|10735.7|10734.8|10730.5|10729.6|10739.7|10738.8|10725.7|10724.8|972
1678799100000|2023-03-14 13:05:00|10730.3|10729.4|10729.7|10728.8|10738.3|10737.4|10723.7|10722.8|852
1678799400000|2023-03-14 13:10:00|10729.9|10729|10737.8|10736.9|10739.6|10738.7|10729.2|10728.3|742
1678799700000|2023-03-14 13:15:00|10737.6|10736.7|10738.4|10737.5|10744|10743.1|10735.4|10734.4|780
1678800000000|2023-03-14 13:20:00|10738.5|10737.6|10728.1|10727.2|10738.7|10737.8|10727.2|10726.3|672
1678800300000|2023-03-14 13:25:00|10728|10727.1|10730|10729.1|10733.7|10732.9|10726.5|10725.9|615
1678800600000|2023-03-14 13:30:00|10730.1|10729.5|10711.4|10710.8|10732|10731.2|10710.5|10709.9|936
1678800900000|2023-03-14 13:35:00|10711.5|10710.6|10707.2|10706.3|10716.1|10715.3|10705.6|10704.9|826
1678801200000|2023-03-14 13:40:00|10707|10706.1|10702.8|10701.9|10715.2|10714.6|10702.6|10701.7|828
1678801500000|2023-03-14 13:45:00|10702.9|10702|10704.1|10703.2|10709.3|10708.7|10698.6|10697.8|802
1678801800000|2023-03-14 13:50:00|10703.8|10702.9|10699.3|10698.4|10706.6|10706|10698.6|10697.9|766
1678802100000|2023-03-14 13:55:00|10699.2|10698.3|10708.7|10707.8|10709.3|10708.4|10699.1|10698.3|745
1678802400000|2023-03-14 14:00:00|10709.2|10708.3|10714.5|10713.9|10714.9|10714.3|10705.5|10704.9|705
1678802700000|2023-03-14 14:05:00|10714.7|10714.1|10727.3|10726.7|10727.5|10726.9|10713.9|10713.3|643
1678803000000|2023-03-14 14:10:00|10727.1|10726.4|10728.4|10727.8|10730.1|10729.5|10718.1|10717.5|684
1678803300000|2023-03-14 14:15:00|10728.6|10728|10723.3|10722.7|10729.1|10728.5|10720.8|10720.2|687
1678803600000|2023-03-14 14:20:00|10723.5|10722.9|10725.5|10724.9|10729.3|10728.4|10722.3|10721.7|642
1678803900000|2023-03-14 14:25:00|10725.6|10725|10721.2|10720.6|10726.2|10725.6|10718.4|10717.8|615
1678804200000|2023-03-14 14:30:00|10721|10720.4|10726|10725.4|10728|10727.4|10721|10720.4|588
1678804500000|2023-03-14 14:35:00|10725.8|10725.2|10724.8|10724.2|10729.5|10728.9|10723.5|10722.9|548
1678804800000|2023-03-14 14:40:00|10725.4|10724.8|10725.7|10725.1|10727.9|10727.3|10723.7|10723.1|547
1678805100000|2023-03-14 14:45:00|10725.8|10725.2|10728.5|10727.9|10728.6|10728|10724|10723.4|492
1678805400000|2023-03-14 14:50:00|10728.4|10727.8|10723.3|10722.7|10729.9|10729.3|10723|10722.4|398
1678805700000|2023-03-14 14:55:00|10723|10722.4|10718.1|10717.5|10723.9|10723.3|10715.5|10714.9|522
1678806000000|2023-03-14 15:00:00|10718.3|10717.7|10718.4|10717.8|10719.6|10719|10716.2|10715.6|445
1678806300000|2023-03-14 15:05:00|10718.3|10717.7|10718.9|10718.3|10721.5|10720.9|10714.6|10714|492
1678806600000|2023-03-14 15:10:00|10718.6|10718|10723.9|10723.3|10724.8|10724.2|10718|10717.4|457
1678806900000|2023-03-14 15:15:00|10723.8|10723.2|10726.2|10725.6|10726.7|10726|10722.2|10721.6|438
1678807200000|2023-03-14 15:20:00|10726.4|10725.8|10728.7|10728.1|10729.6|10729|10725.8|10725.2|422
1678807500000|2023-03-14 15:25:00|10728.6|10728|10727.8|10727.2|10730.1|10729.5|10726.3|10725.7|358
1678807800000|2023-03-14 15:30:00|10727.5|10726.9|10727.5|10726.9|10730.5|10729.9|10726.8|10726.2|419
1678808100000|2023-03-14 15:35:00|10727.6|10727|10729|10728.4|10731.9|10731.3|10727.5|10726.9|348
1678808400000|2023-03-14 15:40:00|10729.1|10728.5|10727.5|10726.9|10731.7|10731.1|10725.2|10724.6|441
1678808700000|2023-03-14 15:45:00|10727.3|10726.7|10724.6|10724|10728.9|10728.3|10723|10722.4|463
1678809000000|2023-03-14 15:50:00|10724.4|10723.8|10726.1|10725.5|10727.3|10726.7|10720.1|10719.5|439
1678809300000|2023-03-14 15:55:00|10726|10725.4|10721.3|10720.7|10726.5|10725.9|10721.2|10720.6|375
1678809600000|2023-03-14 16:00:00|10721.5|10720.9|10719|10718.4|10725.9|10725.3|10718.6|10718|404
1678809900000|2023-03-14 16:05:00|10718.9|10718.3|10721.1|10720.5|10721.7|10721.1|10715.1|10714.5|370
1678810200000|2023-03-14 16:10:00|10721.2|10720.6|10723.8|10723.2|10725.8|10725|10719.6|10719|367
1678810500000|2023-03-14 16:15:00|10723.6|10723|10719.6|10719|10723.6|10723|10718|10717.4|343
1678810800000|2023-03-14 16:20:00|10719.4|10718.8|10718.2|10717.6|10722.4|10721.8|10718|10717.4|398
1678811100000|2023-03-14 16:25:00|10718.1|10717.5|10717.8|10717.2|10721.9|10721.3|10715.5|10714.9|449
1678811400000|2023-03-14 16:30:00|10717.6|10717|10717.8|10717.2|10720.3|10719.7|10715.6|10714.9|500
1678811700000|2023-03-14 16:35:00|10717.9|10717.3|10715|10714.4|10718.7|10718.1|10714.9|10714.3|378
1678812000000|2023-03-14 16:40:00|10714.4|10713.8|10715.2|10714.6|10715.2|10714.6|10710.8|10710.2|367
1678812300000|2023-03-14 16:45:00|10715.7|10715.1|10717.1|10716.2|10717.7|10717|10714.4|10713.8|342
1678812600000|2023-03-14 16:50:00|10717.2|10716.3|10717.8|10717.2|10718.5|10717.9|10711.4|10710.8|517
1678812900000|2023-03-14 16:55:00|10718|10717.4|10717.6|10717|10718.9|10718.2|10712.8|10712.2|578
1678813200000|2023-03-14 17:00:00|10717.7|10717.1|10724.7|10723.8|10725.7|10725.1|10717.6|10716.8|527
1678813500000|2023-03-14 17:05:00|10724.6|10723.7|10723.6|10723|10728.9|10728|10722.4|10721.8|520
1678813800000|2023-03-14 17:10:00|10723.3|10722.7|10726.4|10725.8|10728.3|10727.6|10723|10722.4|501
1678814100000|2023-03-14 17:15:00|10726.5|10725.9|10732.6|10732|10737.3|10736.4|10725.7|10725.1|760
1678814400000|2023-03-14 17:20:00|10732.7|10731.8|10733.3|10732.4|10735.5|10734.9|10731.5|10730.7|561
1678814700000|2023-03-14 17:25:00|10733|10732|10728.3|10727.7|10734.3|10733.5|10728.2|10727.6|605
1678815000000|2023-03-14 17:30:00|10728|10727.4|10732.2|10731.6|10732.6|10731.9|10727.9|10727.3|599
1678815300000|2023-03-14 17:35:00|10732.1|10731.5|10735.5|10734.6|10735.6|10734.7|10731.1|10730.5|445
1678815600000|2023-03-14 17:40:00|10735.1|10734.2|10737.2|10736.6|10740.8|10740.1|10734.8|10733.9|549
1678815900000|2023-03-14 17:45:00|10737|10736.4|10739.7|10739.1|10743.3|10742.7|10737|10736.4|535
1678816200000|2023-03-14 17:50:00|10739.6|10739|10739.3|10738.4|10741.5|10740.9|10738|10737.4|471
1678816500000|2023-03-14 17:55:00|10739.1|10738.2|10733.3|10732.7|10739.2|10738.3|10732.6|10732|416
1678816800000|2023-03-14 18:00:00|10733.5|10732.9|10733.1|10732.5|10736.1|10735.5|10732.3|10731.7|420
1678817100000|2023-03-14 18:05:00|10733.2|10732.6|10738.4|10737.8|10738.8|10738.1|10732.4|10731.8|402
1678817400000|2023-03-14 18:10:00|10738.3|10737.7|10740.7|10740.1|10741.2|10740.5|10737|10736.4|459
1678817700000|2023-03-14 18:15:00|10740.6|10740|10742|10741.4|10743|10742.2|10739.1|10738.4|469
1678818000000|2023-03-14 18:20:00|10742.1|10741.5|10743.6|10743|10744.2|10743.6|10738.2|10737.6|444
1678818300000|2023-03-14 18:25:00|10743.7|10743.1|10744.9|10744.3|10745.7|10745.1|10741.7|10741.1|454
1678818600000|2023-03-14 18:30:00|10744.6|10744|10740.6|10740|10745.2|10744.6|10740.3|10739.7|453
1678818900000|2023-03-14 18:35:00|10740.5|10739.9|10743|10742.4|10744.6|10744|10740.1|10739.5|392
1678819200000|2023-03-14 18:40:00|10742.7|10742.1|10741.3|10740.7|10743.6|10742.9|10740.7|10740.1|283
1678819500000|2023-03-14 18:45:00|10741.2|10740.6|10744.1|10743.2|10744.5|10743.9|10740|10739.4|351
1678819800000|2023-03-14 18:50:00|10744|10743.1|10748.5|10747.9|10749.9|10749.3|10743.1|10742.4|455
1678820100000|2023-03-14 18:55:00|10748.4|10747.8|10742|10741.4|10748.4|10747.8|10738.7|10738.1|503
1678820400000|2023-03-14 19:00:00|10741.7|10741.1|10739.8|10739.2|10743.6|10743|10738.1|10737.5|457
1678820700000|2023-03-14 19:05:00|10739.7|10739.1|10738.4|10737.8|10740.4|10739.8|10736.3|10735.7|413
1678821000000|2023-03-14 19:10:00|10738.2|10737.6|10737|10736.4|10740.8|10740.1|10736.9|10736.3|472
1678821300000|2023-03-14 19:15:00|10737.1|10736.5|10738.2|10737.6|10738.2|10737.6|10734.4|10733.8|389
1678821600000|2023-03-14 19:20:00|10738.7|10738.1|10738.1|10737.5|10740.7|10740.1|10736.8|10736.2|391
1678821900000|2023-03-14 19:25:00|10738|10737.4|10736.2|10735.3|10740.5|10739.9|10735.6|10735|330
1678822200000|2023-03-14 19:30:00|10736|10735.4|10738.5|10737.9|10739.2|10738.6|10735.3|10734.7|380
1678822500000|2023-03-14 19:35:00|10738.4|10737.8|10739.3|10738.7|10742|10741.4|10738.3|10737.7|431
1678822800000|2023-03-14 19:40:00|10739.4|10738.8|10739.2|10738.6|10741.7|10741.1|10739.2|10738.6|276
1678823100000|2023-03-14 19:45:00|10739.1|10738.5|10740|10739.4|10740.4|10739.8|10738.4|10737.8|243
1678823400000|2023-03-14 19:50:00|10740.2|10739.6|10738.6|10738|10740.7|10740.1|10737.7|10737.1|287
1678823700000|2023-03-14 19:55:00|10738.7|10738.1|10742|10741.4|10742.6|10742|10738.1|10737.5|219
1678824000000|2023-03-14 20:00:00|10742.1|10741.5|10740.8|10740.2|10742.6|10742|10740.8|10740.2|135
1678824300000|2023-03-14 20:05:00|10740.5|10739.9|10737.5|10736.9|10740.5|10739.9|10737.2|10736.6|115
1678824600000|2023-03-14 20:10:00|10737.6|10737|10736.5|10735.9|10738|10737.4|10736.4|10735.7|115
1678824900000|2023-03-14 20:15:00|10736.6|10736|10735.5|10734.9|10736.8|10736.2|10735.2|10734.5|100
1678825200000|2023-03-14 20:20:00|10735.6|10735|10735.8|10735.2|10736.2|10735.6|10733.8|10732.9|86
1678825500000|2023-03-14 20:25:00|10735.7|10735.1|10736.5|10735.9|10737.4|10736.8|10735.7|10735.1|88
1678825800000|2023-03-14 20:30:00|10736.4|10735.8|10735.3|10734.7|10736.7|10735.8|10735|10734.3|71
1678826100000|2023-03-14 20:35:00|10735.2|10734.6|10733.7|10732.8|10735.3|10734.7|10732.9|10732.1|120
1678826400000|2023-03-14 20:40:00|10733.6|10732.7|10733.1|10732.2|10733.9|10733|10732.9|10732.1|49
1678826700000|2023-03-14 20:45:00|10733|10732.1|10733.1|10732.2|10734.1|10733.2|10733|10732.1|54
1678827000000|2023-03-14 20:50:00|10733.2|10732.3|10733|10732.1|10733.7|10732.8|10732.7|10731.8|85
1678827300000|2023-03-14 20:55:00|10733.1|10732.2|10734|10731.4|10734.7|10733.3|10733.1|10731.3|167
1678827600000|2023-03-14 21:00:00|10733.9|10730.7|10740.6|10734.6|10741|10735|10733.9|10730.7|48
1678827900000|2023-03-14 21:05:00|10740.8|10734.8|10738.8|10732.8|10740.8|10734.8|10738.6|10732.6|16
1678828200000|2023-03-14 21:10:00|10738.9|10732.9|10738.8|10732.8|10738.9|10732.9|10736.3|10730.8|31
1678828500000|2023-03-14 21:15:00|10738.7|10732.7|10735.2|10731.3|10738.7|10732.7|10735.2|10731.1|22
1678828800000|2023-03-14 21:20:00|10735.1|10731.5|10734.8|10731.7|10735.1|10731.7|10734.8|10731.5|8
1678829100000|2023-03-14 21:25:00|10734.5|10731.9|10734.8|10731.6|10734.8|10732.2|10734.2|10731.6|10
1678829400000|2023-03-14 21:30:00|10734.7|10731.7|10734.7|10731.7|10734.8|10731.8|10734.7|10731.6|11
1678829700000|2023-03-14 21:35:00|10734.5|10731.8|10734.4|10731.7|10734.5|10731.8|10733.9|10731.3|31
1678830000000|2023-03-14 21:40:00|10734.5|10731.6|10734.2|10731.5|10734.5|10731.6|10734.1|10731.4|13
1678830300000|2023-03-14 21:45:00|10734.4|10731.4|10734.6|10731.3|10734.6|10731.5|10734.3|10731.3|24
1678830600000|2023-03-14 21:50:00|10734.5|10731.2|10734.3|10729|10734.8|10731.5|10733.9|10727.9|48
1678830900000|2023-03-14 21:55:00|10734.4|10729.1|10733.5|10730.9|10734.4|10731.1|10733.2|10729|46
1678831200000|2023-03-14 22:00:00|10733.6|10731|10733.5|10732|10734.1|10732.1|10733.4|10730.6|108
1678831500000|2023-03-14 22:05:00|10733.8|10731.8|10733.6|10731.9|10733.9|10732|10733.3|10731.3|62
1678831800000|2023-03-14 22:10:00|10733.7|10731.8|10733.3|10731.3|10734.1|10732.1|10732.6|10730.9|79
1678832100000|2023-03-14 22:15:00|10733.4|10731.2|10734.4|10732.2|10736.2|10733.8|10733.2|10731.1|656
1678832400000|2023-03-14 22:20:00|10734.5|10732.1|10736.1|10734|10736.5|10734.1|10734.2|10732.1|210
1678832700000|2023-03-14 22:25:00|10735.9|10733.9|10735.6|10733.8|10736.8|10734.6|10735.3|10732.6|208
1678833000000|2023-03-14 22:30:00|10735.7|10733.7|10734.4|10731.4|10736.5|10734.4|10733.7|10731.1|259
1678833300000|2023-03-14 22:35:00|10734.5|10731.3|10733.7|10731.6|10734.5|10731.8|10733.3|10730.5|280
1678833600000|2023-03-14 22:40:00|10733.6|10731.5|10733.4|10731.3|10734.1|10731.7|10733.2|10730.7|396
1678833900000|2023-03-14 22:45:00|10733.5|10731.2|10733.1|10731|10733.5|10731.3|10732.8|10730.6|165
1678834200000|2023-03-14 22:50:00|10733.2|10730.7|10733.1|10730.8|10733.5|10731.4|10732.6|10730.4|153
1678834500000|2023-03-14 22:55:00|10733.3|10730.9|10733|10731.3|10733.8|10732|10732.3|10730.3|191
1678834800000|2023-03-14 23:00:00|10732.9|10731.5|10733.1|10731.8|10733.9|10732.6|10732.2|10731|144
1678835100000|2023-03-14 23:05:00|10732.7|10731.9|10734.4|10733.2|10734.6|10733.5|10732.7|10731.5|111
1678835400000|2023-03-14 23:10:00|10734.5|10733.3|10733.3|10732.4|10734.5|10733.5|10732.4|10731.2|135
1678835700000|2023-03-14 23:15:00|10733.2|10732.2|10733.3|10732.4|10734.5|10733.6|10732.9|10731.9|84
1678836000000|2023-03-14 23:20:00|10733.2|10732.3|10731.5|10730.3|10733.5|10732.6|10731.5|10730.3|83
1678836300000|2023-03-14 23:25:00|10731.1|10730.2|10731.1|10730.2|10731.6|10730.7|10730.8|10729.9|46
1678836600000|2023-03-14 23:30:00|10731|10730.1|10729.9|10729|10731.2|10730.3|10729.8|10728.8|167
1678836900000|2023-03-14 23:35:00|10730|10729.1|10729.2|10728.3|10730.1|10729.1|10728|10727|93
1678837200000|2023-03-14 23:40:00|10729.3|10728.4|10727.6|10726.4|10729.6|10728.7|10727.5|10726.4|58
1678837500000|2023-03-14 23:45:00|10727.4|10726.5|10726.6|10725.7|10728.2|10727.3|10726.5|10725.6|64
1678837800000|2023-03-14 23:50:00|10726.8|10725.9|10727.8|10726.9|10727.8|10726.9|10725.9|10725|126
1678838100000|2023-03-14 23:55:00|10727.7|10726.8|10727.4|10726.5|10728.6|10727.7|10726.9|10726|97
1678838400000|2023-03-15 00:00:00|10727.5|10726.6|10729.2|10728.3|10729.3|10728.4|10725.8|10724.9|287
1678838700000|2023-03-15 00:05:00|10729.1|10728.2|10728.8|10727.9|10730|10729.1|10727.3|10726.4|262
1678839000000|2023-03-15 00:10:00|10728.9|10728|10731|10730.1|10731|10730.1|10727.1|10726.2|249
1678839300000|2023-03-15 00:15:00|10730.9|10730|10733|10732.4|10734|10733.2|10729.6|10728.7|230
1678839600000|2023-03-15 00:20:00|10732.5|10731.9|10730.8|10729.9|10733.5|10732.6|10729.3|10728.6|244
1678839900000|2023-03-15 00:25:00|10730.5|10729.6|10730.2|10729.3|10732.1|10731.2|10728.9|10728.3|223
1678840200000|2023-03-15 00:30:00|10730.3|10729.4|10732.9|10732|10733.5|10732.7|10729.7|10728.9|224
1678840500000|2023-03-15 00:35:00|10732.7|10732.1|10732.4|10731.8|10733.8|10733.2|10732.3|10731.4|144
1678840800000|2023-03-15 00:40:00|10732.2|10731.6|10731|10730.4|10732.4|10731.8|10730.3|10729.7|103
1678841100000|2023-03-15 00:45:00|10730.9|10730.3|10731.8|10731.2|10732|10731.3|10729|10728.1|155
1678841400000|2023-03-15 00:50:00|10731.9|10731.3|10736.6|10735.7|10736.6|10735.7|10731.4|10730.5|219
1678841700000|2023-03-15 00:55:00|10736.1|10735.2|10734.5|10733.6|10737.3|10736.4|10734.4|10733.5|222
1678842000000|2023-03-15 01:00:00|10734.4|10733.5|10736.3|10735.4|10736.9|10736|10733.7|10732.8|210
1678842300000|2023-03-15 01:05:00|10736.1|10735.2|10735.2|10734.3|10737|10736.1|10734.6|10733.7|160
1678842600000|2023-03-15 01:10:00|10735.1|10734.2|10732.3|10731.4|10735.1|10734.2|10732.2|10731.3|156
1678842900000|2023-03-15 01:15:00|10732.5|10731.6|10733.3|10732.4|10734|10733.1|10731.7|10730.9|111
1678843200000|2023-03-15 01:20:00|10733.2|10732.3|10734.5|10733.6|10735.3|10734.4|10732.5|10731.8|136
1678843500000|2023-03-15 01:25:00|10734.6|10733.7|10733.3|10732.4|10735.9|10735.3|10732.7|10731.9|219
1678843800000|2023-03-15 01:30:00|10733.2|10732.3|10734.4|10733.5|10734.7|10733.8|10731.8|10730.9|188
1678844100000|2023-03-15 01:35:00|10734.3|10733.4|10736.6|10735.7|10737.9|10737.3|10734.3|10733.4|178
1678844400000|2023-03-15 01:40:00|10736.5|10735.6|10735.2|10734.3|10737.6|10736.7|10734.7|10733.8|206
1678844700000|2023-03-15 01:45:00|10735.1|10734.2|10736.3|10735.4|10737.7|10737|10735.1|10734.2|160
1678845000000|2023-03-15 01:50:00|10736.2|10735.3|10738.4|10737.5|10740|10739.1|10736.1|10735.2|223
1678845300000|2023-03-15 01:55:00|10738.6|10737.7|10738.7|10737.8|10738.8|10737.9|10736.1|10735.5|177
1678845600000|2023-03-15 02:00:00|10738.8|10737.9|10743.8|10742.9|10744.1|10743.2|10738.1|10737.3|164
1678845900000|2023-03-15 02:05:00|10744|10743.1|10757.1|10756.2|10759.5|10758.4|10743.9|10743|421
1678846200000|2023-03-15 02:10:00|10757.2|10756.1|10758.4|10757.5|10759.1|10758.2|10754.9|10754|305
1678846500000|2023-03-15 02:15:00|10758.3|10757.4|10755.7|10754.8|10758.6|10757.7|10753.6|10752.7|287
1678846800000|2023-03-15 02:20:00|10755.6|10754.7|10754.9|10754|10756.5|10755.6|10754.3|10753.4|173
1678847100000|2023-03-15 02:25:00|10754.8|10753.9|10754.2|10753.3|10756.2|10755.3|10752.6|10751.7|240
1678847400000|2023-03-15 02:30:00|10754.1|10753.2|10756.3|10755.4|10756.8|10755.9|10754.1|10753.2|215
1678847700000|2023-03-15 02:35:00|10756.6|10755.7|10757.6|10756.7|10759.1|10758.2|10755|10754.1|251
1678848000000|2023-03-15 02:40:00|10757.5|10756.6|10755.2|10754.3|10757.9|10757|10753.9|10753|247
1678848300000|2023-03-15 02:45:00|10755.3|10754.4|10756.8|10755.9|10757.1|10756.3|10755.2|10754.3|179
1678848600000|2023-03-15 02:50:00|10756.9|10756|10758.3|10757.4|10760.4|10759.5|10756.8|10755.9|205
1678848900000|2023-03-15 02:55:00|10758.4|10757.5|10756.5|10755.9|10758.5|10757.7|10755.8|10754.9|170
1678849200000|2023-03-15 03:00:00|10756.6|10756|10754.7|10753.8|10757.6|10756.7|10754.1|10753.2|198
1678849500000|2023-03-15 03:05:00|10754.6|10753.7|10756.7|10755.8|10757.8|10756.9|10753.6|10752.8|139
1678849800000|2023-03-15 03:10:00|10756.2|10755.6|10755.2|10754.3|10757.3|10756.4|10755.2|10754.3|126
1678850100000|2023-03-15 03:15:00|10755.3|10754.4|10753.2|10752.6|10755.3|10754.6|10753|10752.3|199
1678850400000|2023-03-15 03:20:00|10753.7|10752.8|10753.2|10752.6|10754.3|10753.5|10752.9|10752.3|126
1678850700000|2023-03-15 03:25:00|10753.3|10752.7|10754.1|10753.2|10755.1|10754.2|10753.1|10752.5|140
1678851000000|2023-03-15 03:30:00|10754|10753.1|10755.3|10754.7|10755.6|10755|10753.3|10752.5|183
1678851300000|2023-03-15 03:35:00|10755.4|10754.5|10754.1|10753.5|10755.4|10754.5|10753.1|10752.3|185
1678851600000|2023-03-15 03:40:00|10753.8|10753.2|10752.3|10751.4|10753.9|10753.3|10752.1|10751.2|105
1678851900000|2023-03-15 03:45:00|10752.2|10751.3|10751.2|10750.3|10753.1|10752.2|10751|10750.1|168
1678852200000|2023-03-15 03:50:00|10751.1|10750.2|10750.2|10749.3|10751.5|10750.7|10750.1|10749.2|149
1678852500000|2023-03-15 03:55:00|10750.3|10749.4|10751.6|10750.7|10751.9|10751|10750.2|10749.3|112
1678852800000|2023-03-15 04:00:00|10751.5|10750.6|10750.3|10749.4|10751.7|10750.8|10750.1|10749.2|105
1678853100000|2023-03-15 04:05:00|10750.2|10749.3|10751|10750.1|10751.5|10750.6|10750.2|10749.3|96
1678853400000|2023-03-15 04:10:00|10751.2|10750.3|10751.6|10750.7|10751.8|10750.9|10750.9|10750|95
1678853700000|2023-03-15 04:15:00|10751.5|10750.6|10754.2|10753.6|10754.5|10753.7|10750.8|10749.9|107
1678854000000|2023-03-15 04:20:00|10754.1|10753.5|10752.3|10751.4|10754.4|10753.6|10750.9|10750|136
1678854300000|2023-03-15 04:25:00|10752.2|10751.3|10751.8|10750.9|10752.3|10751.4|10751.1|10750.2|111
1678854600000|2023-03-15 04:30:00|10751.6|10750.7|10752.6|10751.7|10753|10752.2|10751.3|10750.4|140
1678854900000|2023-03-15 04:35:00|10752.5|10751.6|10750|10749.1|10752.7|10751.8|10750|10749.1|108
1678855200000|2023-03-15 04:40:00|10749.7|10748.8|10746|10745.4|10749.8|10748.9|10745|10744.2|136
1678855500000|2023-03-15 04:45:00|10746.2|10745.3|10745.7|10744.8|10746.2|10745.3|10743.6|10743|192
1678855800000|2023-03-15 04:50:00|10745.9|10745|10744.3|10743.4|10745.9|10745|10743.7|10742.8|110
1678856100000|2023-03-15 04:55:00|10744.7|10743.8|10745.3|10744.7|10746.2|10745.4|10743.4|10742.6|125
1678856400000|2023-03-15 05:00:00|10745.5|10744.6|10743.9|10743|10745.5|10744.6|10742.2|10741.6|180
1678856700000|2023-03-15 05:05:00|10744|10743.1|10746|10745.1|10746.7|10745.8|10743.1|10742.5|207
1678857000000|2023-03-15 05:10:00|10746.1|10745.2|10744.7|10743.8|10746.8|10746|10744.1|10743.2|193
1678857300000|2023-03-15 05:15:00|10744.6|10743.7|10741.2|10740.6|10745.3|10744.4|10741|10740.2|191
1678857600000|2023-03-15 05:20:00|10741.1|10740.5|10740.6|10740|10741.9|10741.3|10739.1|10738.5|159
1678857900000|2023-03-15 05:25:00|10740.7|10740.1|10739.6|10738.7|10742|10741.4|10739.4|10738.5|133
1678858200000|2023-03-15 05:30:00|10739.7|10738.8|10737.2|10736.6|10740|10739.2|10737.2|10736.4|147
1678858500000|2023-03-15 05:35:00|10737.1|10736.5|10738.7|10737.8|10739|10738.1|10736.3|10735.7|101
1678858800000|2023-03-15 05:40:00|10738.6|10737.7|10738.9|10738|10741|10740.1|10738.3|10737.4|183
1678859100000|2023-03-15 05:45:00|10738.2|10737.3|10740.9|10740.3|10741.6|10740.7|10738.2|10737.3|144
1678859400000|2023-03-15 05:50:00|10741|10740.1|10738.1|10737.2|10741|10740.1|10736.7|10735.8|174
1678859700000|2023-03-15 05:55:00|10738.2|10737.3|10738.6|10738|10739.8|10738.9|10737.2|10736.3|205
1678860000000|2023-03-15 06:00:00|10738.8|10737.9|10739.8|10738.9|10741.3|10740.4|10738|10737.3|209
1678860300000|2023-03-15 06:05:00|10739.7|10738.8|10740.7|10739.8|10741.8|10740.9|10738.7|10737.8|196
1678860600000|2023-03-15 06:10:00|10740.6|10739.7|10735.3|10734.4|10740.7|10739.8|10733.9|10733|254
1678860900000|2023-03-15 06:15:00|10735.2|10734.3|10733.9|10733.3|10736.5|10735.6|10732.2|10731.3|208
1678861200000|2023-03-15 06:20:00|10733.8|10733.2|10734|10733.1|10734.5|10733.6|10731.1|10730.5|267
1678861500000|2023-03-15 06:25:00|10733.9|10733|10733.5|10732.9|10735.8|10734.9|10733|10732.4|213
1678861800000|2023-03-15 06:30:00|10733.4|10732.8|10736.3|10735.4|10737|10736.3|10732.1|10731.4|193
1678862100000|2023-03-15 06:35:00|10736|10735.1|10733.2|10732.6|10736|10735.1|10732.7|10732.1|159
1678862400000|2023-03-15 06:40:00|10733.1|10732.5|10737.3|10736.4|10737.7|10736.9|10732.1|10731.5|200
1678862700000|2023-03-15 06:45:00|10737.4|10736.5|10737.4|10736.8|10738.8|10738.2|10736.4|10735.5|213
1678863000000|2023-03-15 06:50:00|10737.5|10736.9|10740.1|10739.2|10741.2|10740.5|10736|10735.1|254
1678863300000|2023-03-15 06:55:00|10740.2|10739.3|10734.7|10733.8|10740.8|10739.9|10734.2|10733.5|246
1678863600000|2023-03-15 07:00:00|10735.4|10734.5|10736.9|10736|10738.6|10738|10734.7|10733.8|353
1678863900000|2023-03-15 07:05:00|10737|10736.1|10737|10736.1|10737.9|10737|10735.1|10734.2|280
1678864200000|2023-03-15 07:10:00|10736.9|10736|10733.8|10733.2|10737.2|10736.4|10733.7|10732.8|256
1678864500000|2023-03-15 07:15:00|10733.7|10733.1|10742.5|10741.6|10742.5|10741.6|10730.8|10729.9|308
1678864800000|2023-03-15 07:20:00|10743.2|10742.3|10741.8|10740.9|10745|10743.9|10736.7|10735.8|655
1678865100000|2023-03-15 07:25:00|10741.7|10740.8|10738.2|10737.6|10744.1|10743.4|10737.6|10736.7|426
1678865400000|2023-03-15 07:30:00|10738.3|10737.3|10735.6|10735|10739.6|10738.9|10734.5|10733.8|402
1678865700000|2023-03-15 07:35:00|10735.9|10735.3|10732.5|10731.9|10737.2|10736.3|10728.1|10727.2|475
1678866000000|2023-03-15 07:40:00|10732.4|10731.8|10735.9|10734.6|10738.4|10737.5|10732.2|10731.5|387
1678866300000|2023-03-15 07:45:00|10735.4|10734.1|10734.4|10733.5|10738.6|10737.9|10734.3|10733.4|372
1678866600000|2023-03-15 07:50:00|10734.5|10733.6|10734.9|10734.3|10736.1|10735.3|10728.8|10727.9|401
1678866900000|2023-03-15 07:55:00|10734.8|10734.2|10737.8|10736.9|10739.5|10738.9|10733.9|10733|342
1678867200000|2023-03-15 08:00:00|10737.9|10737|10741.3|10740.4|10741.9|10741|10735.2|10734.4|468
1678867500000|2023-03-15 08:05:00|10741.7|10740.8|10732.9|10732.3|10744.1|10743.2|10731.1|10730.3|453
1678867800000|2023-03-15 08:10:00|10732.7|10732.1|10735.6|10735|10736.2|10735.6|10731.1|10730.4|429
1678868100000|2023-03-15 08:15:00|10735.5|10734.9|10734.3|10733.4|10735.5|10734.9|10727.2|10726.6|392
1678868400000|2023-03-15 08:20:00|10734.2|10733.3|10733.5|10732.9|10735.1|10734.2|10729.1|10728.4|446
1678868700000|2023-03-15 08:25:00|10733.6|10732.7|10734.1|10733.2|10737.3|10736.5|10732.4|10731.8|342
1678869000000|2023-03-15 08:30:00|10734.2|10733.3|10731.4|10730.5|10736.1|10735.2|10730.5|10729.6|358
1678869300000|2023-03-15 08:35:00|10731.2|10730.3|10735.4|10734.8|10735.9|10735|10731|10730.1|408
1678869600000|2023-03-15 08:40:00|10735.5|10734.9|10737.8|10737.2|10738|10737.2|10734.5|10733.6|276
1678869900000|2023-03-15 08:45:00|10737.7|10737.1|10735.7|10734.8|10738.1|10737.5|10734.8|10733.9|295
1678870200000|2023-03-15 08:50:00|10735.6|10734.7|10734.9|10734.3|10736.1|10735.3|10733.1|10732.5|318
1678870500000|2023-03-15 08:55:00|10735.3|10734.4|10732.1|10731.2|10737.5|10736.6|10731.3|10730.7|307
1678870800000|2023-03-15 09:00:00|10732|10731.1|10727.4|10726.8|10733.2|10732.6|10726.8|10725.9|435
1678871100000|2023-03-15 09:05:00|10727.3|10726.7|10722.1|10721.2|10727.3|10726.7|10721.3|10720.7|427
1678871400000|2023-03-15 09:10:00|10722|10721.1|10718.5|10717.9|10722|10721.1|10715.6|10714.7|450
1678871700000|2023-03-15 09:15:00|10718.4|10717.8|10721|10720.4|10724.8|10724.2|10718.4|10717.8|398
1678872000000|2023-03-15 09:20:00|10720.8|10720.2|10719.2|10718.6|10723.8|10722.9|10718.6|10718|309
1678872300000|2023-03-15 09:25:00|10719.5|10718.9|10710.3|10709.4|10719.5|10718.9|10708.2|10707.3|406
1678872600000|2023-03-15 09:30:00|10710.2|10709.3|10696.9|10696|10710.6|10710|10695.7|10695.1|578
1678872900000|2023-03-15 09:35:00|10697|10696.1|10681.9|10681|10697.6|10696.7|10677.8|10676.9|726
1678873200000|2023-03-15 09:40:00|10681.7|10680.8|10673|10672.1|10683.9|10683|10666.3|10665.4|894
1678873500000|2023-03-15 09:45:00|10673.2|10672.3|10677.9|10677|10680.4|10679.5|10670|10669.1|778
1678873800000|2023-03-15 09:50:00|10677.6|10676.7|10678.3|10677.4|10683.3|10682.4|10676|10675.1|605
1678874100000|2023-03-15 09:55:00|10678.2|10677.3|10678.5|10677.6|10682.1|10681.3|10675.9|10675|511
1678874400000|2023-03-15 10:00:00|10678.8|10677.9|10684.3|10683.4|10684.6|10683.7|10672.6|10671.7|653
1678874700000|2023-03-15 10:05:00|10684.4|10683.5|10674.4|10673.5|10684.9|10684|10670.5|10669.9|652
1678875000000|2023-03-15 10:10:00|10674.1|10673.2|10672.2|10671.3|10678.7|10677.8|10670.8|10669.9|696
1678875300000|2023-03-15 10:15:00|10671.7|10670.8|10675.2|10674.3|10677.9|10677|10671.2|10670.3|583
1678875600000|2023-03-15 10:20:00|10675.3|10674.4|10676.7|10675.8|10683.5|10682.6|10675.3|10674.4|505
1678875900000|2023-03-15 10:25:00|10676.2|10675.3|10665.3|10664.4|10676.2|10675.3|10665.3|10664.4|637
1678876200000|2023-03-15 10:30:00|10665.4|10664.5|10656.1|10655.2|10668.2|10667.3|10655.1|10654.2|692
1678876500000|2023-03-15 10:35:00|10656|10655.1|10639.1|10638.2|10657.3|10656.4|10631.8|10630.9|764
1678876800000|2023-03-15 10:40:00|10639.4|10638.5|10637.8|10636.9|10642.2|10641|10633|10632.1|707
1678877100000|2023-03-15 10:45:00|10637.7|10636.8|10632|10631.1|10642.1|10641.2|10627.9|10627|618
1678877400000|2023-03-15 10:50:00|10631.9|10631|10622|10621.1|10632|10631.1|10621.6|10620.7|616
1678877700000|2023-03-15 10:55:00|10621.6|10620.7|10627.6|10626.7|10629.5|10628.6|10620.4|10619.5|606
1678878000000|2023-03-15 11:00:00|10627.5|10626.6|10626.7|10625.8|10630|10629.1|10621.9|10621|723
1678878300000|2023-03-15 11:05:00|10627.2|10626.3|10620.9|10620|10628.1|10627.2|10612.8|10611.9|618
1678878600000|2023-03-15 11:10:00|10621|10620.1|10614.4|10613.5|10621.4|10620.5|10612.6|10611.9|577
1678878900000|2023-03-15 11:15:00|10614.3|10613.4|10607.3|10606.4|10617.8|10616.9|10605.6|10604.7|494
1678879200000|2023-03-15 11:20:00|10607|10606.1|10594.7|10593.8|10607|10606.1|10585.9|10585|770
1678879500000|2023-03-15 11:25:00|10594.6|10593.7|10601.3|10600.4|10608.1|10607.2|10593.6|10592.5|594
1678879800000|2023-03-15 11:30:00|10601.2|10600.3|10605.4|10604.5|10608.5|10607.5|10595.8|10594.9|609
1678880100000|2023-03-15 11:35:00|10605.8|10604.9|10605.3|10604.4|10606.7|10605.7|10595.8|10594.9|664
1678880400000|2023-03-15 11:40:00|10604.6|10603.7|10606.7|10605.8|10608.2|10607.3|10601|10600.1|599
1678880700000|2023-03-15 11:45:00|10606.6|10605.7|10593.7|10592.8|10606.6|10605.7|10590.4|10589.5|667
1678881000000|2023-03-15 11:50:00|10593.3|10592.4|10590.9|10590|10597.8|10596.9|10589.2|10588.3|540
1678881300000|2023-03-15 11:55:00|10590.7|10589.8|10588|10587.1|10591|10590.1|10581.1|10580.2|498
1678881600000|2023-03-15 12:00:00|10587.9|10587|10587.6|10586.7|10589.6|10588.7|10581.9|10581|624
1678881900000|2023-03-15 12:05:00|10587.4|10586.5|10563.6|10562.7|10589.8|10588.9|10563.5|10562.6|663
1678882200000|2023-03-15 12:10:00|10563.8|10562.9|10571.9|10571|10573.5|10572.6|10562.4|10561.5|831
1678882500000|2023-03-15 12:15:00|10572.1|10571.2|10575.5|10574.6|10578.7|10577.8|10571.4|10570.5|692
1678882800000|2023-03-15 12:20:00|10575.4|10574.5|10578.5|10577.6|10582.8|10581.9|10572.3|10571.4|690
1678883100000|2023-03-15 12:25:00|10578.6|10577.7|10576.2|10572.8|10579.5|10578.4|10573.7|10572.8|618
1678883400000|2023-03-15 12:30:00|10576.3|10573.3|10586.5|10585.4|10597.4|10594.1|10575.2|10570.7|1187
1678883700000|2023-03-15 12:35:00|10586.3|10585.6|10571.6|10570.7|10586.3|10585.6|10569.4|10568.5|953
1678884000000|2023-03-15 12:40:00|10571.8|10570.9|10565.8|10564.9|10574.6|10573.7|10565.8|10564.9|795
1678884300000|2023-03-15 12:45:00|10565.9|10565|10570.3|10569.4|10575.9|10575|10563.5|10562.6|744
1678884600000|2023-03-15 12:50:00|10569.9|10569|10571.3|10570.4|10576.4|10575.5|10568.3|10567.4|719
1678884900000|2023-03-15 12:55:00|10571.4|10570.5|10557.2|10556.3|10571.4|10570.6|10553.3|10552.4|634
1678885200000|2023-03-15 13:00:00|10556.7|10555.8|10551.2|10550.3|10559|10558.1|10545.7|10544.8|765
1678885500000|2023-03-15 13:05:00|10551|10550.1|10551|10550.4|10551.3|10550.5|10541.1|10540.2|809
1678885800000|2023-03-15 13:10:00|10551.1|10550.5|10548.7|10547.8|10551.8|10550.9|10540.8|10539.9|785
1678886100000|2023-03-15 13:15:00|10548.8|10547.9|10554.7|10553.8|10556.6|10555.7|10544|10543.1|745
1678886400000|2023-03-15 13:20:00|10554.8|10553.9|10551|10550.1|10556.9|10556|10550.1|10549.2|754
1678886700000|2023-03-15 13:25:00|10550.8|10549.9|10524|10522.9|10551|10550.1|10523|10522.1|780
1678887000000|2023-03-15 13:30:00|10523.9|10522.8|10539.4|10538.5|10542.8|10541.9|10523.5|10522.3|925
1678887300000|2023-03-15 13:35:00|10539.6|10538.7|10537.3|10536.4|10546.3|10545.4|10536.5|10535.6|803
1678887600000|2023-03-15 13:40:00|10537|10536.1|10545.9|10545|10546|10545.1|10530.9|10530|761
1678887900000|2023-03-15 13:45:00|10546|10545.1|10549.1|10548.2|10551|10550.1|10539.9|10539|776
1678888200000|2023-03-15 13:50:00|10548.9|10548|10553.9|10553|10554.1|10553.2|10544.2|10543.3|793
1678888500000|2023-03-15 13:55:00|10554|10553.1|10545.7|10544.8|10554.7|10553.8|10542.9|10542|695
1678888800000|2023-03-15 14:00:00|10545.8|10544.9|10540.7|10540.1|10546.7|10545.8|10535.9|10535|793
1678889100000|2023-03-15 14:05:00|10540.4|10539.8|10543.2|10542.3|10548.7|10547.8|10530|10529.1|828
1678889400000|2023-03-15 14:10:00|10543.1|10542.2|10557|10556.1|10565.4|10564.2|10542.2|10541.3|882
1678889700000|2023-03-15 14:15:00|10557.1|10556.2|10556.2|10555.3|10564.2|10563.3|10553.1|10552.2|870
1678890000000|2023-03-15 14:20:00|10556.3|10555.4|10557.3|10556.4|10560.5|10559.6|10555|10554.1|743
1678890300000|2023-03-15 14:25:00|10557.1|10556.2|10555.8|10555.2|10561.8|10560.9|10550.5|10549.6|794
1678890600000|2023-03-15 14:30:00|10555.9|10555|10553.8|10552.9|10562.2|10561.3|10550.6|10549.7|823
1678890900000|2023-03-15 14:35:00|10553.7|10552.8|10548.5|10547.6|10557|10556.1|10545|10544.1|709
1678891200000|2023-03-15 14:40:00|10549.2|10548.3|10543.4|10542.5|10554.1|10553.2|10540.1|10539.2|715
1678891500000|2023-03-15 14:45:00|10543.5|10542.6|10534|10533.1|10545.4|10544.5|10530.3|10529.4|648
1678891800000|2023-03-15 14:50:00|10534.1|10533.2|10543|10542.1|10546.5|10545.6|10529.9|10529|563
1678892100000|2023-03-15 14:55:00|10542.9|10542|10547.7|10546.8|10548.6|10547.7|10542.6|10541.7|502
1678892400000|2023-03-15 15:00:00|10547.9|10547|10539.2|10538.3|10550.8|10550|10538.7|10537.8|623
1678892700000|2023-03-15 15:05:00|10539.4|10538.5|10546.4|10545.5|10547.2|10546.3|10537.4|10536.5|562
1678893000000|2023-03-15 15:10:00|10546.5|10545.6|10543.4|10542.5|10547.5|10546.6|10539|10538.1|614
1678893300000|2023-03-15 15:15:00|10543.5|10542.6|10545|10544.1|10549.4|10548.8|10541.8|10540.9|662
1678893600000|2023-03-15 15:20:00|10545.3|10544.4|10536.3|10535.4|10546.3|10545.5|10535.5|10534.8|570
1678893900000|2023-03-15 15:25:00|10536.5|10535.6|10533.8|10533.2|10538.6|10537.8|10530.7|10529.8|568
1678894200000|2023-03-15 15:30:00|10534.5|10533.9|10526.7|10526.1|10535.5|10534.6|10526.7|10525.9|506
1678894500000|2023-03-15 15:35:00|10526.5|10525.9|10524.1|10523.5|10526.7|10526|10521.3|10520.7|407
1678894800000|2023-03-15 15:40:00|10524|10523.4|10523|10522.1|10527.1|10526.5|10521.1|10520.5|402
1678895100000|2023-03-15 15:45:00|10523.1|10522.2|10527.4|10526.8|10527.9|10527.2|10520.9|10520.3|600
1678895400000|2023-03-15 15:50:00|10527.5|10526.9|10528.9|10528|10529.4|10528.5|10516.7|10515.8|722
1678895700000|2023-03-15 15:55:00|10528.8|10527.9|10534.5|10533.9|10534.5|10533.9|10521.2|10520.3|565
1678896000000|2023-03-15 16:00:00|10534.1|10533.5|10529.2|10528.3|10537.9|10537.3|10528.9|10528|546
1678896300000|2023-03-15 16:05:00|10529.1|10528.2|10534.3|10533.4|10537.5|10536.9|10528.1|10527.2|610
1678896600000|2023-03-15 16:10:00|10534.2|10533.3|10537.4|10536.5|10537.9|10537|10529.6|10529|565
1678896900000|2023-03-15 16:15:00|10537.5|10536.6|10531.7|10531.1|10540.1|10539.2|10530.1|10529.3|500
1678897200000|2023-03-15 16:20:00|10531.4|10530.8|10537.9|10537|10538.6|10537.7|10530|10529.4|482
1678897500000|2023-03-15 16:25:00|10538.1|10537.2|10542.1|10541.2|10543.6|10542.8|10534.1|10533.2|558
1678897800000|2023-03-15 16:30:00|10542|10541.1|10541.8|10540.9|10544.3|10543.4|10539.4|10538.8|547
1678898100000|2023-03-15 16:35:00|10542|10541.4|10539.3|10538.7|10542.9|10542.1|10538.4|10537.8|444
1678898400000|2023-03-15 16:40:00|10539.4|10538.8|10543.1|10542.2|10543.8|10542.9|10537.7|10536.8|419
1678898700000|2023-03-15 16:45:00|10542.9|10542|10545.8|10544.9|10550.8|10549.9|10540.7|10539.8|449
1678899000000|2023-03-15 16:50:00|10545.7|10544.8|10546|10545.4|10548.5|10547.6|10543.8|10542.9|441
1678899300000|2023-03-15 16:55:00|10545.9|10545.3|10542.7|10541.8|10547.1|10546.5|10539.2|10538.6|393
1678899600000|2023-03-15 17:00:00|10542.8|10541.9|10548.5|10547.6|10549.7|10548.8|10542.7|10541.8|458
1678899900000|2023-03-15 17:05:00|10549.4|10548.5|10554|10553.1|10558.3|10557.4|10549.2|10548.3|602
1678900200000|2023-03-15 17:10:00|10554.4|10553.5|10553.8|10552.9|10555|10554.1|10549.8|10549.1|646
1678900500000|2023-03-15 17:15:00|10553.7|10552.8|10553.8|10552.9|10556.3|10555.4|10552.1|10551.4|646
1678900800000|2023-03-15 17:20:00|10554.1|10553.2|10554.1|10553.2|10556.3|10555.4|10549.1|10548.2|585
1678901100000|2023-03-15 17:25:00|10554.3|10553.4|10559.1|10558.2|10560.4|10559.7|10553.8|10552.9|537
1678901400000|2023-03-15 17:30:00|10559|10558.1|10561.2|10560.3|10563.2|10562.3|10555.2|10554.3|561
1678901700000|2023-03-15 17:35:00|10561.5|10560.6|10556.1|10555.2|10562.5|10561.6|10555.5|10554.9|438
1678902000000|2023-03-15 17:40:00|10556.2|10555.3|10553|10552.1|10557.6|10556.9|10552.9|10552|460
1678902300000|2023-03-15 17:45:00|10553.1|10552.2|10554.7|10553.8|10556|10555.1|10551.7|10550.8|511
1678902600000|2023-03-15 17:50:00|10554.5|10553.6|10555|10554.1|10555.2|10554.4|10552|10551.1|480
1678902900000|2023-03-15 17:55:00|10554.9|10554|10557.2|10556.3|10558.9|10558|10552.6|10552|403
1678903200000|2023-03-15 18:00:00|10557.3|10556.4|10559.4|10558.5|10560.4|10559.5|10555.2|10554.4|373
1678903500000|2023-03-15 18:05:00|10559.3|10558.4|10555|10554.4|10560.5|10559.7|10555|10554.4|423
1678903800000|2023-03-15 18:10:00|10555.2|10554.6|10553.4|10552.5|10556.6|10555.7|10553.2|10552.3|325
1678904100000|2023-03-15 18:15:00|10553.7|10552.8|10550.2|10549.3|10553.7|10552.8|10549.1|10548.2|334
1678904400000|2023-03-15 18:20:00|10550.1|10549.2|10555.5|10554.6|10555.7|10554.8|10547.8|10546.9|447
1678904700000|2023-03-15 18:25:00|10555.2|10554.3|10579.3|10578|10590.6|10589.2|10554.3|10553.4|929
1678905000000|2023-03-15 18:30:00|10579|10577.8|10581.9|10580.8|10590|10589.1|10572.5|10571.6|1211
1678905300000|2023-03-15 18:35:00|10581.8|10580.9|10576.1|10575.2|10582.9|10581.7|10573.8|10572.6|927
1678905600000|2023-03-15 18:40:00|10575.9|10575|10583|10582.1|10587.1|10586.2|10574.5|10573.3|930
1678905900000|2023-03-15 18:45:00|10583.2|10582.3|10582|10581.1|10587.3|10586.4|10580.7|10579.8|667
1678906200000|2023-03-15 18:50:00|10582.1|10581.2|10586.2|10585.3|10587.2|10586.3|10579.1|10578.2|616
1678906500000|2023-03-15 18:55:00|10586.1|10585.2|10586.2|10585.3|10590.4|10589.5|10583.1|10582.2|598
1678906800000|2023-03-15 19:00:00|10586.3|10585.4|10592.5|10591.6|10592.9|10592|10586.2|10585.3|608
1678907100000|2023-03-15 19:05:00|10592.4|10591.5|10585.6|10584.7|10592.9|10592|10582.9|10582|498
1678907400000|2023-03-15 19:10:00|10585.2|10584.3|10583.2|10582.3|10588.7|10587.8|10575.4|10574.5|974
1678907700000|2023-03-15 19:15:00|10582.8|10581.9|10581.5|10580.6|10588.2|10587.3|10580.7|10579.8|760
1678908000000|2023-03-15 19:20:00|10581.7|10580.8|10582.9|10582|10587.5|10586.6|10577.4|10576.5|907
1678908300000|2023-03-15 19:25:00|10582.8|10581.9|10586.8|10585.9|10589.1|10588.2|10581.9|10581|687
1678908600000|2023-03-15 19:30:00|10586.9|10586|10585.3|10584.4|10588.5|10587.6|10584.4|10583.5|557
1678908900000|2023-03-15 19:35:00|10585.4|10584.5|10582.5|10581.6|10587.4|10586.5|10582|10581.1|451
1678909200000|2023-03-15 19:40:00|10582.3|10581.4|10580.2|10579.3|10583.7|10582.8|10576.8|10575.9|512
1678909500000|2023-03-15 19:45:00|10580.1|10579.2|10578.5|10577.6|10582|10581.2|10577.3|10576.4|554
1678909800000|2023-03-15 19:50:00|10578.4|10577.5|10576.9|10576|10579|10578.1|10575.2|10574.3|416
1678910100000|2023-03-15 19:55:00|10576.8|10575.9|10580.9|10580|10580.9|10580|10575.5|10574.6|343
1678910400000|2023-03-15 20:00:00|10580.7|10579.8|10581.1|10580.2|10583.3|10582.4|10580.4|10579.7|277
1678910700000|2023-03-15 20:05:00|10581|10580.1|10582.5|10581.6|10583.8|10582.9|10580.7|10579.8|166
1678911000000|2023-03-15 20:10:00|10582.6|10581.7|10581|10580.1|10582.8|10581.9|10580.9|10580|110
1678911300000|2023-03-15 20:15:00|10580.9|10580|10579.1|10578.2|10581.1|10580.2|10578.9|10578.2|137
1678911600000|2023-03-15 20:20:00|10579|10578.1|10577.9|10577|10579.8|10578.9|10577.1|10576.2|95
1678911900000|2023-03-15 20:25:00|10578|10577.1|10577.1|10576.2|10578.5|10577.6|10577|10576.1|124
1678912200000|2023-03-15 20:30:00|10577|10576.1|10575.7|10574.8|10578.8|10577.9|10575.2|10574.3|225
1678912500000|2023-03-15 20:35:00|10576.1|10575.2|10577.1|10576.2|10578.3|10577.4|10575.1|10574.2|162
1678912800000|2023-03-15 20:40:00|10577.3|10576.4|10575.8|10574.9|10577.4|10576.5|10575.2|10574.3|133
1678913100000|2023-03-15 20:45:00|10575.4|10574.5|10575.7|10574.4|10576.2|10575.3|10574.7|10573.8|144
1678913400000|2023-03-15 20:50:00|10575.6|10574.5|10577.1|10575.8|10577.4|10576.4|10575|10574.1|175
1678913700000|2023-03-15 20:55:00|10577.2|10575.7|10579.6|10575|10581.2|10576.6|10576.1|10574.3|361
1678914000000|2023-03-15 21:00:00|10580.1|10574.1|10579.2|10573.2|10580.3|10574.3|10579.2|10573.2|22
1678914300000|2023-03-15 21:05:00|10579.6|10573.7|10582.4|10576.4|10582.5|10576.5|10579.2|10573.2|19
1678914600000|2023-03-15 21:10:00|10582.3|10576.3|10581.2|10575.2|10582.5|10576.5|10581.2|10575.2|691
1678914900000|2023-03-15 21:15:00|10581.4|10575.4|10580.9|10574.9|10581.5|10575.5|10580.7|10574.7|29
1678915200000|2023-03-15 21:20:00|10581|10575|10580.9|10574.9|10581.1|10575.1|10580.7|10574.7|15
1678915500000|2023-03-15 21:25:00|10581|10575|10581.2|10575.2|10581.3|10575.4|10580.6|10574.6|12
1678915800000|2023-03-15 21:30:00|10580.6|10574.6|10580.4|10574.5|10580.6|10574.7|10580.3|10574.3|60
1678916100000|2023-03-15 21:35:00|10580.3|10574.4|10580.4|10574.7|10581.1|10575.1|10580.2|10574.3|25
1678916400000|2023-03-15 21:40:00|10580.6|10574.9|10580.7|10574.7|10581.4|10575.4|10580.4|10574.4|28
1678916700000|2023-03-15 21:45:00|10580.6|10574.6|10581.1|10575.1|10581.1|10575.1|10580.3|10574.3|28
1678917000000|2023-03-15 21:50:00|10581.4|10575.4|10581.2|10575.2|10581.4|10575.4|10580.5|10574.5|29
1678917300000|2023-03-15 21:55:00|10581.1|10575.1|10582.7|10576.7|10582.9|10576.9|10579.7|10573.7|60
1678917600000|2023-03-15 22:00:00|10583.5|10577.5|10578.2|10575.9|10585.6|10579.6|10578|10575|233
1678917900000|2023-03-15 22:05:00|10578.1|10575.7|10575.8|10573.7|10578.7|10576.4|10575.5|10573.7|133
1678918200000|2023-03-15 22:10:00|10575.9|10573.8|10580.3|10578.6|10581.1|10579.4|10575.8|10573.8|211
1678918500000|2023-03-15 22:15:00|10579.9|10578.5|10580.4|10579.2|10581.3|10580|10578.7|10577.2|314
1678918800000|2023-03-15 22:20:00|10580.3|10579.1|10581.3|10579.8|10582|10580.9|10579.9|10578.6|269
1678919100000|2023-03-15 22:25:00|10581.1|10579.9|10579|10577.7|10581.3|10579.9|10578.1|10576.8|237
1678919400000|2023-03-15 22:30:00|10579.1|10577.8|10579.5|10578.3|10580.5|10579.2|10579|10577.7|313
1678919700000|2023-03-15 22:35:00|10579.9|10578.4|10580.6|10579.3|10581.2|10579.8|10579.6|10578.3|241
1678920000000|2023-03-15 22:40:00|10581|10579.2|10581|10579.7|10582.2|10581|10580.3|10579|205
1678920300000|2023-03-15 22:45:00|10580.9|10579.6|10579|10577.7|10581|10579.8|10579|10577.6|159
1678920600000|2023-03-15 22:50:00|10578.9|10577.8|10579.3|10577.8|10580.5|10579.1|10578.6|10577.1|114
1678920900000|2023-03-15 22:55:00|10579.2|10578|10579.2|10578.1|10579.4|10578.1|10578|10576.7|76
1678921200000|2023-03-15 23:00:00|10579.4|10578.2|10581.6|10580.7|10581.7|10580.8|10578.7|10577.7|139
1678921500000|2023-03-15 23:05:00|10582.2|10581.3|10584.3|10583.4|10584.4|10583.5|10581.5|10580.6|155
1678921800000|2023-03-15 23:10:00|10584.2|10583.1|10586.5|10585.3|10587.2|10586.3|10584.1|10583|210
1678922100000|2023-03-15 23:15:00|10586.3|10585.4|10586.5|10585.6|10586.8|10585.9|10585.2|10584.3|127
1678922400000|2023-03-15 23:20:00|10586.4|10585.5|10588.4|10587.5|10589.5|10588.6|10586.4|10585.5|143
1678922700000|2023-03-15 23:25:00|10587.5|10586.6|10586.4|10585.5|10588.5|10587.6|10586.3|10585.4|84
1678923000000|2023-03-15 23:30:00|10586.3|10585.4|10588|10587.1|10588.2|10587.3|10586.3|10585.4|103
1678923300000|2023-03-15 23:35:00|10587.9|10587|10587.4|10586.5|10588.2|10587.4|10586.9|10586|135
1678923600000|2023-03-15 23:40:00|10587.3|10586.4|10588.2|10587.3|10588.6|10587.7|10587|10586.1|116
1678923900000|2023-03-15 23:45:00|10588.3|10587.4|10586.2|10585.1|10588.3|10587.4|10585.3|10584.4|352
1678924200000|2023-03-15 23:50:00|10586.1|10585|10585.4|10584.5|10587.1|10586.2|10584.5|10583.5|399
1678924500000|2023-03-15 23:55:00|10585.5|10584.6|10582.3|10581.1|10587|10586.1|10582.2|10581.1|317
1678924800000|2023-03-16 00:00:00|10582.1|10581.2|10579.5|10578.6|10582.2|10581.3|10573.7|10572.8|373
1678925100000|2023-03-16 00:05:00|10579.6|10578.7|10582.1|10581.2|10583.2|10582.3|10579.5|10578.6|226
1678925400000|2023-03-16 00:10:00|10582|10581.1|10578.4|10577.5|10582.1|10581.2|10576.6|10575.7|245
1678925700000|2023-03-16 00:15:00|10578.5|10577.6|10580.8|10579.9|10584.5|10583.6|10578.5|10577.6|391
1678926000000|2023-03-16 00:20:00|10580.9|10580|10579.7|10578.8|10583.7|10582.8|10575.8|10575|355
1678926300000|2023-03-16 00:25:00|10579.8|10578.9|10581.8|10580.9|10584|10583.1|10576.7|10575.9|295
1678926600000|2023-03-16 00:30:00|10581.9|10581|10581.6|10580.7|10583.8|10583|10580.2|10579.3|390
1678926900000|2023-03-16 00:35:00|10581.7|10580.8|10583|10582.1|10584.9|10584|10581.6|10580.7|233
1678927200000|2023-03-16 00:40:00|10582.8|10581.9|10583.8|10582.9|10584.4|10583.5|10580.3|10579.4|249
1678927500000|2023-03-16 00:45:00|10583.3|10582.4|10588|10587.1|10593.9|10593|10582.5|10581.6|459
1678927800000|2023-03-16 00:50:00|10587.8|10586.9|10595.3|10594.4|10598.7|10597.8|10586.6|10585.7|685
1678928100000|2023-03-16 00:55:00|10595.5|10594.6|10590.3|10589.4|10597|10596.1|10587.3|10586.4|513
1678928400000|2023-03-16 01:00:00|10590|10589.1|10592.5|10591.6|10595.3|10594.4|10588.5|10587.6|523
1678928700000|2023-03-16 01:05:00|10592.4|10591.5|10596.4|10595.5|10599.5|10598.9|10589.9|10589|473
1678929000000|2023-03-16 01:10:00|10595.8|10594.9|10593.2|10592.1|10596.3|10595.4|10589.9|10589|475
1678929300000|2023-03-16 01:15:00|10593.4|10592.3|10590.9|10590|10595.3|10594.4|10589.5|10588.6|451
1678929600000|2023-03-16 01:20:00|10590.8|10589.9|10591.5|10590.6|10594.3|10593.4|10589.2|10588.3|314
1678929900000|2023-03-16 01:25:00|10591.7|10590.8|10590.8|10589.9|10592.6|10591.7|10589.7|10588.8|326
1678930200000|2023-03-16 01:30:00|10590.7|10589.8|10587.5|10586.6|10592.4|10591.5|10586.7|10585.8|411
1678930500000|2023-03-16 01:35:00|10587.3|10586.4|10594.4|10593.5|10595.2|10594.3|10587.2|10586.3|312
1678930800000|2023-03-16 01:40:00|10594.5|10593.6|10590.2|10589.3|10595.1|10594.4|10589.7|10588.8|348
1678931100000|2023-03-16 01:45:00|10590.3|10589.4|10594.7|10593.8|10595.8|10595|10590.3|10589.4|245
1678931400000|2023-03-16 01:50:00|10594.8|10593.9|10594.6|10593.7|10597.2|10596.3|10594.3|10593.4|269
1678931700000|2023-03-16 01:55:00|10594.4|10593.5|10594.2|10593.3|10595|10594.1|10591.8|10590.9|216
1678932000000|2023-03-16 02:00:00|10594.3|10593.4|10590.7|10589.8|10594.4|10593.6|10590.4|10589.5|247
1678932300000|2023-03-16 02:05:00|10590.8|10589.9|10595.9|10595|10597.4|10596.5|10590.7|10589.8|365
1678932600000|2023-03-16 02:10:00|10596|10595.1|10589.5|10588.6|10596.6|10595.7|10589.5|10588.6|378
1678932900000|2023-03-16 02:15:00|10589.6|10588.7|10593.6|10592.7|10593.8|10592.9|10589.6|10588.7|224
1678933200000|2023-03-16 02:20:00|10593.7|10592.8|10590.7|10589.8|10594.7|10593.8|10589.2|10588.3|282
1678933500000|2023-03-16 02:25:00|10590.8|10589.9|10591.5|10590.6|10591.5|10590.9|10587.9|10587|293
1678933800000|2023-03-16 02:30:00|10591.3|10590.4|10591|10590.1|10593.5|10592.6|10588.6|10587.7|310
1678934100000|2023-03-16 02:35:00|10590.9|10590|10594.8|10593.9|10595.3|10594.6|10590.8|10590|280
1678934400000|2023-03-16 02:40:00|10595|10594.1|10592.9|10592|10595|10594.1|10590.9|10590|302
1678934700000|2023-03-16 02:45:00|10592.7|10592.1|10591.8|10590.9|10593.7|10592.8|10590.9|10590|180
1678935000000|2023-03-16 02:50:00|10591.9|10591|10593.6|10592.7|10594.4|10593.5|10590.6|10589.9|218
1678935300000|2023-03-16 02:55:00|10593.5|10592.6|10593|10592.1|10594.2|10593.3|10591.5|10590.7|217
1678935600000|2023-03-16 03:00:00|10592.9|10592|10591.9|10591|10593.1|10592.2|10590.7|10589.9|201
1678935900000|2023-03-16 03:05:00|10591.8|10590.9|10590.9|10590.3|10592.6|10592|10590.5|10589.7|246
1678936200000|2023-03-16 03:10:00|10591|10590.4|10590.9|10590|10592.7|10591.8|10590.4|10589.8|155
1678936500000|2023-03-16 03:15:00|10590.8|10589.9|10591.4|10590.5|10592.6|10591.8|10590.4|10589.7|146
1678936800000|2023-03-16 03:20:00|10591.3|10590.4|10595.1|10594.2|10595.7|10594.8|10591.1|10590.4|171
1678937100000|2023-03-16 03:25:00|10595|10594.1|10597.2|10596.3|10597.6|10596.7|10594.7|10593.8|189
1678937400000|2023-03-16 03:30:00|10597.4|10596.5|10596.5|10595.6|10598.3|10597.6|10596.3|10595.4|256
1678937700000|2023-03-16 03:35:00|10596.4|10595.5|10595.9|10595|10596.5|10595.6|10594.6|10593.7|247
1678938000000|2023-03-16 03:40:00|10596|10595.1|10595.4|10594.5|10597.5|10596.6|10595.4|10594.5|204
1678938300000|2023-03-16 03:45:00|10595.5|10594.6|10596.1|10595.2|10597.7|10596.8|10594.7|10593.8|195
1678938600000|2023-03-16 03:50:00|10595.9|10595|10595.8|10594.9|10597.2|10596.3|10595.7|10594.8|177
1678938900000|2023-03-16 03:55:00|10595.9|10595|10599.3|10598.4|10599.3|10598.4|10593.5|10592.6|189
1678939200000|2023-03-16 04:00:00|10599.2|10598.3|10599.6|10598.7|10600.3|10599.5|10598.6|10597.7|189
1678939500000|2023-03-16 04:05:00|10600.1|10599.2|10600.1|10599.2|10601.9|10601|10599|10598.1|247
1678939800000|2023-03-16 04:10:00|10600.2|10599.3|10600.8|10599.9|10602.2|10601.3|10600.1|10599.2|189
1678940100000|2023-03-16 04:15:00|10600.9|10600|10600.2|10599.3|10601.2|10600.5|10598.5|10597.7|174
1678940400000|2023-03-16 04:20:00|10600.1|10599.2|10600.9|10600|10601.2|10600.3|10599.1|10598.2|216
1678940700000|2023-03-16 04:25:00|10600.8|10599.9|10600.6|10599.7|10601.1|10600.3|10599.6|10598.7|185
1678941000000|2023-03-16 04:30:00|10601|10600.1|10598.1|10597.2|10601.1|10600.3|10598.1|10597.2|182
1678941300000|2023-03-16 04:35:00|10598.2|10597.3|10599.5|10598.9|10600.6|10599.9|10598.1|10597.2|95
1678941600000|2023-03-16 04:40:00|10599.8|10598.8|10599.7|10598.8|10600.3|10599.5|10598.8|10597.9|162
1678941900000|2023-03-16 04:45:00|10600|10599.1|10601.5|10600.6|10602.2|10601.3|10599.5|10598.6|155
1678942200000|2023-03-16 04:50:00|10601.7|10600.8|10602.8|10601.9|10603.4|10602.7|10601.7|10600.8|144
1678942500000|2023-03-16 04:55:00|10602.7|10601.8|10603.2|10602.3|10603.7|10602.8|10601.7|10600.8|127
1678942800000|2023-03-16 05:00:00|10602.9|10602|10601.2|10600.3|10603.6|10602.7|10601.2|10600.3|94
1678943100000|2023-03-16 05:05:00|10601.3|10600.4|10601.7|10600.8|10602.3|10601.4|10598.7|10598.1|146
1678943400000|2023-03-16 05:10:00|10601.8|10600.9|10600.7|10599.8|10602|10601.1|10600.7|10599.8|130
1678943700000|2023-03-16 05:15:00|10600.5|10599.6|10605.5|10604.6|10605.7|10604.8|10599.7|10598.8|174
1678944000000|2023-03-16 05:20:00|10605.6|10604.7|10607.5|10606.6|10609|10608.1|10605.3|10604.4|197
1678944300000|2023-03-16 05:25:00|10607.6|10606.7|10612.7|10611.8|10616|10615.1|10607.6|10606.7|258
1678944600000|2023-03-16 05:30:00|10612.5|10611.6|10614.7|10613.8|10615.5|10614.8|10612.2|10611.3|273
1678944900000|2023-03-16 05:35:00|10613.8|10612.9|10613.7|10612.8|10614.1|10613.2|10610.4|10609.5|254
1678945200000|2023-03-16 05:40:00|10613.6|10612.7|10611.5|10610.6|10613.6|10612.7|10610.4|10609.5|229
1678945500000|2023-03-16 05:45:00|10611.4|10610.5|10609.7|10608.8|10612.7|10611.8|10609.1|10608.2|143
1678945800000|2023-03-16 05:50:00|10609.8|10608.9|10608.7|10607.8|10609.8|10608.9|10607.3|10606.4|192
1678946100000|2023-03-16 05:55:00|10608.6|10607.7|10607.5|10606.9|10609.6|10608.7|10606.5|10605.6|153
1678946400000|2023-03-16 06:00:00|10607.7|10607.1|10607.3|10606.4|10608.7|10607.8|10604.5|10603.6|253
1678946700000|2023-03-16 06:05:00|10607.4|10606.5|10604.7|10603.8|10607.6|10606.7|10602.8|10601.9|239
1678947000000|2023-03-16 06:10:00|10604.6|10603.7|10605.7|10604.8|10607.1|10606.2|10602.8|10602|274
1678947300000|2023-03-16 06:15:00|10605.6|10604.7|10602.5|10601.6|10605.7|10604.8|10601.5|10600.7|251
1678947600000|2023-03-16 06:20:00|10602.4|10601.5|10602.1|10601.2|10604.3|10603.4|10601.8|10601|200
1678947900000|2023-03-16 06:25:00|10602|10601.1|10602.9|10602|10603|10602.3|10600|10599.1|239
1678948200000|2023-03-16 06:30:00|10602.8|10602.2|10604.9|10604.3|10606.2|10605.3|10602.8|10602.2|232
1678948500000|2023-03-16 06:35:00|10605|10604|10606.4|10605.5|10608.1|10607.4|10604.8|10603.9|223
1678948800000|2023-03-16 06:40:00|10606.3|10605.4|10606.3|10605.7|10608.1|10607.2|10604.8|10604.2|234
1678949100000|2023-03-16 06:45:00|10606.4|10605.5|10606.8|10606.2|10608.2|10607.3|10605.3|10604.7|230
1678949400000|2023-03-16 06:50:00|10606.4|10605.5|10604.9|10604|10606.6|10605.8|10604.1|10603.3|218
1678949700000|2023-03-16 06:55:00|10604.7|10603.8|10606.1|10605.2|10608.6|10607.7|10604.3|10603.4|257
1678950000000|2023-03-16 07:00:00|10606|10605.1|10598.8|10597.9|10606.6|10605.7|10598.1|10597.2|375
1678950300000|2023-03-16 07:05:00|10598.1|10597.2|10599.8|10598.9|10600.8|10600.1|10593.2|10592.3|371
1678950600000|2023-03-16 07:10:00|10600|10599.1|10601.6|10600.7|10602.7|10601.8|10598.2|10597.4|471
1678950900000|2023-03-16 07:15:00|10601.4|10600.5|10605.2|10604.3|10607.3|10606.7|10600|10599.1|471
1678951200000|2023-03-16 07:20:00|10605.5|10604.6|10611.1|10610.5|10613.5|10612.6|10605|10604.1|539
1678951500000|2023-03-16 07:25:00|10611.3|10610.7|10605.4|10604.5|10612.1|10611.5|10605.3|10604.4|525
1678951800000|2023-03-16 07:30:00|10605.5|10604.6|10611.6|10610.7|10613.3|10612.4|10604.1|10603.2|567
1678952100000|2023-03-16 07:35:00|10611.5|10610.6|10612.5|10611.6|10612.9|10612|10608.4|10607.5|483
1678952400000|2023-03-16 07:40:00|10612.6|10611.7|10617.7|10616.8|10619.1|10618.2|10612.6|10611.7|409
1678952700000|2023-03-16 07:45:00|10617.6|10616.7|10621.7|10620.8|10622.6|10621.7|10613.3|10612.4|515
1678953000000|2023-03-16 07:50:00|10621.6|10620.7|10625.6|10624.7|10626|10625.4|10620.6|10619.7|447
1678953300000|2023-03-16 07:55:00|10625.5|10625|10625.5|10624.6|10628.7|10627.9|10622.6|10621.7|500
1678953600000|2023-03-16 08:00:00|10626.1|10625.2|10629.8|10628.9|10630|10629.1|10621.1|10620.2|614
1678953900000|2023-03-16 08:05:00|10629.9|10629|10625.2|10624.3|10633.2|10632.3|10624.5|10623.6|499
1678954200000|2023-03-16 08:10:00|10624.7|10623.8|10632.1|10631.5|10633.3|10632.4|10623.7|10622.8|548
1678954500000|2023-03-16 08:15:00|10631.9|10631.3|10624.8|10623.9|10636.1|10635.2|10623.7|10622.8|712
1678954800000|2023-03-16 08:20:00|10624.9|10624|10622.2|10621.3|10625.9|10625|10618.2|10617.4|642
1678955100000|2023-03-16 08:25:00|10622|10621.1|10623.5|10622.9|10627.2|10626.5|10618.5|10617.9|651
1678955400000|2023-03-16 08:30:00|10624.1|10623.5|10621.6|10620.7|10628.4|10627.8|10620.6|10619.7|565
1678955700000|2023-03-16 08:35:00|10621.5|10620.6|10621.7|10620.8|10626.2|10625.3|10618|10617.4|585
1678956000000|2023-03-16 08:40:00|10621.6|10620.7|10627.2|10626.3|10629.5|10628.6|10620.5|10619.6|571
1678956300000|2023-03-16 08:45:00|10627.1|10626.2|10622.6|10621.7|10628.1|10627.2|10622.5|10621.7|539
1678956600000|2023-03-16 08:50:00|10622.7|10621.8|10618.6|10617.7|10624|10623.1|10616.4|10615.6|480
1678956900000|2023-03-16 08:55:00|10618.8|10617.9|10612.9|10612|10619.8|10618.9|10612.8|10611.9|353
1678957200000|2023-03-16 09:00:00|10612.8|10611.9|10612.5|10611.6|10615|10614.1|10609.6|10608.7|558
1678957500000|2023-03-16 09:05:00|10612.6|10611.7|10616|10615.1|10616.3|10615.4|10607.6|10606.7|461
1678957800000|2023-03-16 09:10:00|10615.7|10614.8|10615.6|10614.7|10618.2|10617.3|10614.2|10613.3|472
1678958100000|2023-03-16 09:15:00|10615.7|10614.8|10606.4|10605.5|10616.2|10615.3|10606.2|10605.3|480
1678958400000|2023-03-16 09:20:00|10606.6|10605.7|10609.4|10608.5|10612.1|10611.2|10605.9|10605|484
1678958700000|2023-03-16 09:25:00|10609.5|10608.6|10609.1|10608.5|10612.5|10611.9|10608.1|10607.5|418
1678959000000|2023-03-16 09:30:00|10609.5|10608.9|10610.2|10609.3|10613.3|10612.4|10606.3|10605.7|426
1678959300000|2023-03-16 09:35:00|10610.3|10609.4|10606.1|10605.2|10611.6|10610.9|10605.1|10604.2|430
1678959600000|2023-03-16 09:40:00|10606|10605.1|10609.1|10608.2|10612.1|10611.5|10605.9|10605|472
1678959900000|2023-03-16 09:45:00|10609|10608.1|10613.5|10612.6|10614.7|10613.8|10606|10605.3|446
1678960200000|2023-03-16 09:50:00|10613.6|10612.7|10617.2|10616.6|10617.7|10616.8|10613.5|10612.6|343
1678960500000|2023-03-16 09:55:00|10617.4|10616.8|10618.1|10617.2|10620.7|10619.9|10616.7|10615.8|378
1678960800000|2023-03-16 10:00:00|10618.2|10617.3|10618.8|10617.9|10620|10619.4|10614.8|10613.9|426
1678961100000|2023-03-16 10:05:00|10618.9|10618|10615.9|10615|10621.3|10620.6|10613.8|10613.2|375
1678961400000|2023-03-16 10:10:00|10616|10615.1|10616.1|10615.5|10619.1|10618.5|10613.8|10613|333
1678961700000|2023-03-16 10:15:00|10616.4|10615.8|10610.1|10609.5|10616.9|10616.3|10609|10608.4|320
1678962000000|2023-03-16 10:20:00|10610|10609.4|10606.1|10605.5|10610.2|10609.4|10605.6|10605|318
1678962300000|2023-03-16 10:25:00|10606.2|10605.6|10607.1|10606.5|10608.1|10607.5|10605|10604.4|296
1678962600000|2023-03-16 10:30:00|10607.3|10606.7|10603.5|10602.9|10609.6|10609|10600.5|10599.8|360
1678962900000|2023-03-16 10:35:00|10603.6|10602.7|10603.8|10602.9|10604.8|10604.2|10602.3|10601.4|372
1678963200000|2023-03-16 10:40:00|10603.9|10603|10606.5|10605.6|10607|10606.4|10603.4|10602.8|300
1678963500000|2023-03-16 10:45:00|10606.6|10605.7|10607.3|10606.4|10608.8|10608.1|10605.1|10604.2|357
1678963800000|2023-03-16 10:50:00|10607|10606.6|10606.5|10605.6|10608.5|10607.6|10605|10604.2|355
1678964100000|2023-03-16 10:55:00|10606.6|10605.7|10616.7|10615.8|10616.9|10616|10606.6|10605.7|403
1678964400000|2023-03-16 11:00:00|10616.8|10615.9|10613.4|10612.8|10617.2|10616.6|10612|10611.4|411
1678964700000|2023-03-16 11:05:00|10613.2|10612.6|10613.9|10613.3|10614.6|10613.9|10610|10609.1|456
1678965000000|2023-03-16 11:10:00|10614|10613.4|10612|10611.4|10616.6|10615.8|10611.8|10611.2|314
1678965300000|2023-03-16 11:15:00|10611.9|10611.3|10613.3|10612.7|10615|10614.1|10611.5|10610.7|415
1678965600000|2023-03-16 11:20:00|10613.2|10612.6|10611.5|10610.9|10616|10615.3|10610.5|10609.6|372
1678965900000|2023-03-16 11:25:00|10611.3|10610.7|10608.4|10607.5|10613.1|10612.5|10607.8|10606.9|322
1678966200000|2023-03-16 11:30:00|10608.1|10607.2|10610.2|10609.6|10611.1|10610.2|10605.2|10604.5|419
1678966500000|2023-03-16 11:35:00|10610.1|10609.5|10607.9|10607|10610.6|10609.9|10605.6|10604.7|287
1678966800000|2023-03-16 11:40:00|10607.8|10606.9|10611.5|10610.9|10612.7|10612.1|10606.1|10605.3|285
1678967100000|2023-03-16 11:45:00|10611.8|10610.8|10610.3|10609.7|10615.5|10614.9|10609|10608.4|343
1678967400000|2023-03-16 11:50:00|10610.4|10609.8|10609|10608.4|10611.2|10610.6|10606.3|10605.6|428
1678967700000|2023-03-16 11:55:00|10609.2|10608.6|10613.4|10612.8|10613.5|10612.9|10608.6|10608|310
1678968000000|2023-03-16 12:00:00|10613.6|10613|10610.7|10610.1|10615|10614.4|10609.2|10608.6|460
1678968300000|2023-03-16 12:05:00|10610.8|10610.2|10606|10605.4|10611.1|10610.5|10603.5|10602.9|433
1678968600000|2023-03-16 12:10:00|10605.8|10605.2|10604|10603.4|10606.9|10606.3|10604|10603.4|386
1678968900000|2023-03-16 12:15:00|10603.9|10603.3|10610.4|10609.8|10611.8|10611.1|10602.6|10602|424
1678969200000|2023-03-16 12:20:00|10610.6|10610|10612.2|10611.6|10614.8|10614|10610.1|10609.5|490
1678969500000|2023-03-16 12:25:00|10612.5|10611.9|10617.4|10615.1|10618.8|10616.9|10612|10611.4|467
1678969800000|2023-03-16 12:30:00|10617.7|10614.7|10614.7|10613.8|10617.7|10614.7|10606.7|10605|814
1678970100000|2023-03-16 12:35:00|10614.3|10613.7|10620.3|10619.4|10620.7|10619.8|10611.8|10610.9|617
1678970400000|2023-03-16 12:40:00|10620.2|10619.3|10588.4|10587.5|10620.2|10619.3|10576.4|10575.5|922
1678970700000|2023-03-16 12:45:00|10588.1|10587.2|10597.4|10596.5|10604.1|10602.9|10586.2|10585.3|1065
1678971000000|2023-03-16 12:50:00|10597.3|10596.4|10599|10598.4|10602.1|10601.3|10595.3|10594.6|822
1678971300000|2023-03-16 12:55:00|10598.9|10598.3|10588.2|10587.6|10599|10598.3|10583.5|10582.7|718
1678971600000|2023-03-16 13:00:00|10588.7|10588.1|10590.9|10590|10592.7|10591.8|10586|10585.1|659
1678971900000|2023-03-16 13:05:00|10590.7|10589.8|10597.3|10596.4|10598.6|10597.7|10589.8|10588.9|543
1678972200000|2023-03-16 13:10:00|10597.2|10596.3|10598.6|10594.3|10601.7|10600.8|10596.6|10594.2|642
1678972500000|2023-03-16 13:15:00|10598.5|10594.4|10599.2|10598|10618.8|10612.8|10584.9|10582.2|1280
1678972800000|2023-03-16 13:20:00|10599.5|10598.6|10557|10555.5|10599.9|10599|10551.8|10550.3|1177
1678973100000|2023-03-16 13:25:00|10557.1|10555.6|10576.5|10575.6|10583.9|10583|10556.9|10555.6|1120
1678973400000|2023-03-16 13:30:00|10577|10576.1|10578.3|10577.4|10584.2|10583.3|10566.9|10566|1005
1678973700000|2023-03-16 13:35:00|10578.4|10577.5|10582.5|10581.6|10587.8|10586.9|10575.8|10574.9|905
1678974000000|2023-03-16 13:40:00|10582.6|10581.7|10589.6|10588.7|10595.3|10594.4|10582.5|10581.6|904
1678974300000|2023-03-16 13:45:00|10589.8|10588.9|10589.2|10588.3|10595.3|10594.4|10584.4|10583.5|897
1678974600000|2023-03-16 13:50:00|10589|10588.1|10604.1|10603|10621.4|10620.5|10585.9|10585|1047
1678974900000|2023-03-16 13:55:00|10604|10602.8|10607.3|10606.1|10615.2|10614.3|10601.7|10600.3|1099
1678975200000|2023-03-16 14:00:00|10607.5|10606.6|10592.5|10591.3|10608.5|10607.6|10588.8|10587.9|1115
1678975500000|2023-03-16 14:05:00|10592.9|10591.7|10591.8|10590.9|10598.8|10597.6|10580.2|10579.1|1119
1678975800000|2023-03-16 14:10:00|10591.7|10590.8|10600.6|10599.7|10606.2|10605.1|10591.1|10590|1013
1678976100000|2023-03-16 14:15:00|10600.3|10599.4|10586.9|10586|10601.2|10600.2|10586.9|10586|790
1678976400000|2023-03-16 14:20:00|10586.2|10585.3|10581.8|10581.2|10596.2|10595.3|10581.8|10580.9|718
1678976700000|2023-03-16 14:25:00|10581.9|10581|10578.2|10577.3|10583.9|10583|10573.6|10572.7|752
1678977000000|2023-03-16 14:30:00|10578.1|10577.2|10579.9|10579|10580.8|10579.9|10574.6|10573.8|533
1678977300000|2023-03-16 14:35:00|10580.3|10579.4|10580.6|10579.7|10582.2|10581.4|10575.9|10575.1|647
1678977600000|2023-03-16 14:40:00|10580.3|10579.4|10585.2|10584.3|10590.6|10589.7|10578.1|10577.2|707
1678977900000|2023-03-16 14:45:00|10585.1|10584.2|10594.6|10593.7|10597.2|10596.5|10583.7|10582.8|692
1678978200000|2023-03-16 14:50:00|10594.2|10593.3|10598.3|10597.4|10608.5|10607.6|10592.5|10591.6|931
1678978500000|2023-03-16 14:55:00|10598.1|10597.2|10600.6|10600|10602.3|10601.6|10594.7|10593.8|876
1678978800000|2023-03-16 15:00:00|10601|10600.1|10594.8|10593.9|10606.9|10606|10593.5|10592.6|806
1678979100000|2023-03-16 15:05:00|10594.7|10593.8|10604.6|10603.7|10606.2|10605.4|10594.2|10593.3|773
1678979400000|2023-03-16 15:10:00|10604.2|10603.3|10604.2|10603.3|10605.8|10605.1|10602.5|10601.7|620
1678979700000|2023-03-16 15:15:00|10604.3|10603.4|10602.8|10601.9|10605.5|10604.6|10597.6|10596.9|633
1678980000000|2023-03-16 15:20:00|10603|10602.1|10601|10600.4|10607|10606.1|10598.3|10597.4|764
1678980300000|2023-03-16 15:25:00|10600.8|10600.2|10607.4|10606.8|10608.3|10607.7|10599.9|10599.3|652
1678980600000|2023-03-16 15:30:00|10607.2|10606.3|10593.7|10592.8|10608.1|10607.2|10593.6|10592.7|711
1678980900000|2023-03-16 15:35:00|10593.9|10593|10589.8|10588.9|10594|10593.1|10586.8|10585.9|706
1678981200000|2023-03-16 15:40:00|10589.6|10588.7|10596.5|10595.6|10599.3|10598.4|10589.3|10588.7|795
1678981500000|2023-03-16 15:45:00|10596.3|10595.4|10604.6|10603.7|10605.5|10604.6|10591.1|10590.2|809
1678981800000|2023-03-16 15:50:00|10604.4|10603.5|10619.5|10618.9|10624.2|10623.6|10601.7|10600.8|734
1678982100000|2023-03-16 15:55:00|10619.8|10619|10621.7|10621.1|10627.1|10626.2|10617|10616.1|782
1678982400000|2023-03-16 16:00:00|10621.8|10621.2|10616.1|10615.2|10622.2|10621.6|10613.4|10612.5|703
1678982700000|2023-03-16 16:05:00|10616.3|10615.4|10610.4|10609.5|10616.3|10615.4|10608|10607.1|636
1678983000000|2023-03-16 16:10:00|10610.3|10609.4|10610.4|10609.5|10614.9|10614|10607.9|10607|633
1678983300000|2023-03-16 16:15:00|10610.3|10609.4|10611.9|10611|10612.7|10612|10608.7|10608.1|489
1678983600000|2023-03-16 16:20:00|10611.6|10610.7|10616.2|10615.3|10618.7|10617.8|10610.9|10610|522
1678983900000|2023-03-16 16:25:00|10616.4|10615.5|10620.8|10620.2|10622.4|10621.5|10615.5|10614.6|533
1678984200000|2023-03-16 16:30:00|10620.9|10620|10614.6|10613.7|10623.3|10622.4|10614.6|10613.7|485
1678984500000|2023-03-16 16:35:00|10614.5|10613.6|10619.1|10618.2|10621|10620.1|10613.6|10612.7|449
1678984800000|2023-03-16 16:40:00|10619|10618.1|10620.7|10619.8|10622.5|10621.8|10617.8|10616.9|334
1678985100000|2023-03-16 16:45:00|10620.5|10619.6|10616.6|10615.7|10625.7|10624.8|10614.7|10613.8|557
1678985400000|2023-03-16 16:50:00|10616.5|10615.6|10621.9|10621|10622.7|10621.8|10615.8|10614.9|708
1678985700000|2023-03-16 16:55:00|10622|10621.1|10619|10618.4|10625.2|10624.6|10618.6|10617.7|516
1678986000000|2023-03-16 17:00:00|10619.3|10618.5|10614.1|10613.5|10621.1|10620.2|10613.2|10612.3|618
1678986300000|2023-03-16 17:05:00|10614|10613.2|10614.1|10613.5|10616.9|10616.1|10612.7|10612|458
1678986600000|2023-03-16 17:10:00|10614.3|10613.7|10609.3|10608.7|10615.1|10614.5|10608.8|10608.2|524
1678986900000|2023-03-16 17:15:00|10609.1|10608.5|10612.6|10611.7|10616.4|10615.6|10609|10608.4|523
1678987200000|2023-03-16 17:20:00|10612.5|10611.6|10609.9|10609|10612.6|10611.7|10608.4|10607.8|482
1678987500000|2023-03-16 17:25:00|10610|10609.1|10609.1|10608.5|10614.4|10613.5|10608.2|10607.3|439
1678987800000|2023-03-16 17:30:00|10609|10608.4|10608.6|10608|10611.2|10610.6|10607.4|10606.8|319
1678988100000|2023-03-16 17:35:00|10609.4|10608.8|10606.6|10606|10609.5|10608.9|10604.8|10604.2|450
1678988400000|2023-03-16 17:40:00|10606.7|10606.1|10602.1|10601.5|10606.9|10606.3|10600.3|10599.7|382
1678988700000|2023-03-16 17:45:00|10602.3|10601.4|10606.8|10606.2|10607.2|10606.5|10600.9|10600.3|438
1678989000000|2023-03-16 17:50:00|10606.7|10606.1|10600.4|10599.8|10607.5|10606.9|10600.3|10599.7|596
1678989300000|2023-03-16 17:55:00|10600.1|10599.5|10592.7|10591.8|10600.3|10599.7|10591.9|10591.2|411
1678989600000|2023-03-16 18:00:00|10592.5|10591.6|10595.3|10594.4|10595.5|10594.6|10592.2|10591.3|425
1678989900000|2023-03-16 18:05:00|10595.4|10594.5|10600.3|10599.4|10600.4|10599.6|10594.7|10594|387
1678990200000|2023-03-16 18:10:00|10600.5|10599.6|10604.7|10603.8|10604.7|10603.8|10599.9|10599|309
1678990500000|2023-03-16 18:15:00|10604.8|10603.9|10608.6|10608|10609.1|10608.3|10604.2|10603.3|311
1678990800000|2023-03-16 18:20:00|10608.7|10608.1|10606.8|10605.9|10609.5|10608.6|10605.9|10605|343
1678991100000|2023-03-16 18:25:00|10606.7|10605.8|10605|10604.1|10608.2|10607.3|10604.3|10603.4|329
1678991400000|2023-03-16 18:30:00|10605.1|10604.2|10607|10606.1|10608|10607.3|10604.6|10603.7|432
1678991700000|2023-03-16 18:35:00|10607.1|10606.2|10612.1|10611.2|10613.1|10612.2|10606.5|10605.7|364
1678992000000|2023-03-16 18:40:00|10612|10611.1|10611.8|10611.2|10612.5|10611.8|10609.3|10608.4|340
1678992300000|2023-03-16 18:45:00|10611.9|10611.3|10616|10615.1|10616.9|10616|10611.8|10611.2|435
1678992600000|2023-03-16 18:50:00|10616.1|10615.2|10618.4|10617.5|10620.4|10619.8|10615.5|10614.7|377
1678992900000|2023-03-16 18:55:00|10618.3|10617.4|10612.5|10611.9|10618.8|10617.9|10610.5|10609.6|522
1678993200000|2023-03-16 19:00:00|10612.6|10612|10612.7|10612.1|10615.2|10614.6|10611.8|10611.2|397
1678993500000|2023-03-16 19:05:00|10612.8|10612.2|10613.1|10612.5|10616.9|10616|10612.3|10611.7|306
1678993800000|2023-03-16 19:10:00|10613|10612.4|10615.8|10615.2|10616.8|10616.2|10612.3|10611.7|326
1678994100000|2023-03-16 19:15:00|10615.9|10615.3|10616.6|10616|10619.1|10618.5|10615.7|10614.9|303
1678994400000|2023-03-16 19:20:00|10616.7|10616.1|10617|10616.4|10619.1|10618.5|10615.7|10615.1|432
1678994700000|2023-03-16 19:25:00|10617.1|10616.2|10616.5|10615.6|10619.9|10619.2|10615.8|10615|298
1678995000000|2023-03-16 19:30:00|10616.4|10615.5|10615.1|10614.2|10618.1|10617.4|10614.9|10614.1|252
1678995300000|2023-03-16 19:35:00|10615|10614.1|10613.6|10613|10615.6|10614.7|10611.8|10611.1|275
1678995600000|2023-03-16 19:40:00|10613.7|10613.1|10615.2|10614.3|10616.2|10615.5|10612.6|10611.7|277
1678995900000|2023-03-16 19:45:00|10615.3|10614.4|10614.6|10614|10615.7|10614.8|10611.7|10610.8|349
1678996200000|2023-03-16 19:50:00|10615.4|10614.8|10615.5|10614.6|10617.2|10616.6|10614|10613.3|284
1678996500000|2023-03-16 19:55:00|10615.4|10614.5|10615.3|10614.4|10617.1|10616.2|10613.1|10612.2|295
1678996800000|2023-03-16 20:00:00|10615.4|10614.5|10613|10612.1|10617.7|10616.8|10612.9|10612|202
1678997100000|2023-03-16 20:05:00|10612.9|10612|10612.3|10611.4|10613.8|10612.9|10611.7|10610.8|122
1678997400000|2023-03-16 20:10:00|10612.4|10611.5|10613.4|10612.5|10613.4|10612.5|10610.9|10610|78
1678997700000|2023-03-16 20:15:00|10613.3|10612.4|10614.1|10613.2|10614.7|10613.8|10613.2|10612.3|104
1678998000000|2023-03-16 20:20:00|10614|10613.1|10613.1|10612.2|10614|10613.1|10612.6|10611.7|101
1678998300000|2023-03-16 20:25:00|10613.2|10612.3|10612.5|10611.6|10614|10613.1|10612.3|10611.4|90
1678998600000|2023-03-16 20:30:00|10612.5|10611.6|10614.2|10613.3|10614.2|10613.4|10611.6|10610.9|107
1678998900000|2023-03-16 20:35:00|10614.1|10613.2|10614.1|10613.2|10614.2|10613.5|10613.7|10612.9|83
1678999200000|2023-03-16 20:40:00|10614|10613.1|10614.3|10613.4|10614.4|10613.6|10613.9|10613|111
1678999500000|2023-03-16 20:45:00|10614.2|10613.3|10616.4|10615.5|10616.9|10616|10614.1|10613.2|121
1678999800000|2023-03-16 20:50:00|10616.3|10615.4|10616.3|10615.4|10617.3|10616.4|10615.4|10614.5|118
1679000100000|2023-03-16 20:55:00|10616.2|10615.3|10614.3|10608.3|10616.5|10615.5|10612.4|10607.9|348
1679000400000|2023-03-16 21:00:00|10613.7|10607.7|10612.1|10606.1|10614.2|10608.2|10611.3|10605.3|49
1679000700000|2023-03-16 21:05:00|10612.2|10606.2|10612.1|10608.4|10612.9|10608.8|10611.9|10605.9|30
1679001000000|2023-03-16 21:10:00|10612.3|10608.5|10613.2|10608.3|10613.6|10608.6|10612.2|10607.9|50
1679001300000|2023-03-16 21:15:00|10613.1|10608.4|10613.3|10608.3|10613.9|10609.9|10612.5|10607.6|55
1679001600000|2023-03-16 21:20:00|10613.2|10608.6|10613|10608.4|10613.2|10608.9|10612.9|10608.4|11
1679001900000|2023-03-16 21:25:00|10613.1|10608.8|10613.2|10608.7|10613.2|10608.8|10612.9|10608.5|8
1679002200000|2023-03-16 21:30:00|10613.3|10608.6|10612.7|10607.7|10615.4|10609.4|10611.4|10606.2|378
1679002500000|2023-03-16 21:35:00|10612.6|10607.4|10614.9|10611.4|10616.3|10611.5|10612.4|10607.4|90
1679002800000|2023-03-16 21:40:00|10614.8|10611.5|10614.3|10611.2|10615|10611.5|10614.3|10610.9|54
1679003100000|2023-03-16 21:45:00|10614.5|10611.3|10614.5|10611.5|10614.8|10611.9|10614.1|10611|112
1679003400000|2023-03-16 21:50:00|10614.6|10611.7|10617.9|10611.9|10619.2|10613.2|10614.4|10611.3|93
1679003700000|2023-03-16 21:55:00|10617.7|10611.7|10617|10611|10617.9|10611.9|10616.8|10610.8|134
1679004000000|2023-03-16 22:00:00|10616.6|10610.6|10612.5|10609.6|10616.6|10611.2|10612.1|10607.7|163
1679004300000|2023-03-16 22:05:00|10612.4|10609.2|10614.3|10612.1|10614.4|10612.5|10612.2|10608.8|115
1679004600000|2023-03-16 22:10:00|10614.2|10612.2|10614.1|10612.3|10614.5|10612.5|10613|10611|253
1679004900000|2023-03-16 22:15:00|10613.9|10612.4|10614.4|10612.7|10614.7|10613.2|10613.4|10611.7|428
1679005200000|2023-03-16 22:20:00|10614.2|10612.6|10612.1|10610.2|10615.3|10613.7|10611.8|10610.2|351
1679005500000|2023-03-16 22:25:00|10612.2|10610.3|10615.1|10613.6|10616.2|10614.7|10612|10610.2|318
1679005800000|2023-03-16 22:30:00|10615|10613.5|10614.7|10613|10616.4|10615|10613.6|10612|280
1679006100000|2023-03-16 22:35:00|10614.3|10613.1|10614|10612.6|10614.7|10613.2|10613.2|10611.6|171
1679006400000|2023-03-16 22:40:00|10614.1|10612.8|10613.9|10612.5|10615.4|10614.1|10613.4|10611.9|200
1679006700000|2023-03-16 22:45:00|10613.2|10611.9|10612.2|10611|10613.2|10611.9|10611.9|10610.5|313
1679007000000|2023-03-16 22:50:00|10612.1|10610.9|10612.3|10611|10612.6|10611.4|10611.8|10610.5|184
1679007300000|2023-03-16 22:55:00|10612.6|10611.1|10613|10611.8|10613.7|10612.5|10612.2|10611|195
1679007600000|2023-03-16 23:00:00|10613.1|10611.9|10613.9|10613|10614.8|10613.7|10612.7|10611.8|158
1679007900000|2023-03-16 23:05:00|10614|10612.9|10614.9|10613.7|10615|10613.8|10612.3|10611.2|292
1679008200000|2023-03-16 23:10:00|10614.8|10613.5|10614|10612.8|10614.9|10613.8|10613.5|10612.5|217
1679008500000|2023-03-16 23:15:00|10613.9|10612.9|10613.3|10612.4|10615|10614.1|10613.3|10612.4|165
1679008800000|2023-03-16 23:20:00|10613.5|10612.3|10616|10615.1|10616|10615.1|10613.3|10612.3|100
1679009100000|2023-03-16 23:25:00|10616.1|10615.2|10615.7|10614.8|10616.5|10615.6|10615|10614.1|95
1679009400000|2023-03-16 23:30:00|10615.6|10614.7|10617.1|10616.2|10617.8|10616.9|10615.5|10614.5|195
1679009700000|2023-03-16 23:35:00|10617.2|10616.3|10616.9|10616|10617.7|10616.8|10616.4|10615.5|176
1679010000000|2023-03-16 23:40:00|10616.7|10615.8|10617.1|10616.2|10617.5|10616.6|10615.7|10614.8|206
1679010300000|2023-03-16 23:45:00|10616.9|10616|10616.3|10615.4|10617|10616.1|10615.9|10615|97
1679010600000|2023-03-16 23:50:00|10616.1|10615.2|10614.9|10614|10616.5|10615.6|10614.9|10614|195
1679010900000|2023-03-16 23:55:00|10615.1|10614.2|10614.1|10613.2|10615.2|10614.3|10613.7|10612.8|114
1679011200000|2023-03-17 00:00:00|10614.4|10613.8|10613.9|10613|10616.1|10615.2|10613.7|10612.9|268
1679011500000|2023-03-17 00:05:00|10613.8|10612.9|10615.8|10614.9|10616.1|10615.2|10612.2|10611.3|250
1679011800000|2023-03-17 00:10:00|10615.7|10614.8|10618.2|10617.3|10620.8|10619.9|10614.6|10613.7|308
1679012100000|2023-03-17 00:15:00|10618.4|10617.5|10616.8|10616.2|10618.5|10617.6|10615.7|10614.9|192
1679012400000|2023-03-17 00:20:00|10616.9|10616.3|10614.4|10613.5|10617.1|10616.3|10614.3|10613.4|164
1679012700000|2023-03-17 00:25:00|10614.3|10613.4|10613.6|10612.7|10615.6|10615|10613.3|10612.4|168
1679013000000|2023-03-17 00:30:00|10613.5|10612.6|10617|10616.1|10617.1|10616.2|10613.3|10612.6|207
1679013300000|2023-03-17 00:35:00|10617.1|10616.2|10613.5|10612.6|10617.7|10616.8|10613.1|10612.2|190
1679013600000|2023-03-17 00:40:00|10613.6|10612.7|10615.4|10614.8|10615.4|10614.8|10613.4|10612.6|150
1679013900000|2023-03-17 00:45:00|10615.3|10614.7|10615.4|10614.5|10616.5|10615.7|10614.7|10613.8|166
1679014200000|2023-03-17 00:50:00|10615.6|10614.7|10613|10612.1|10615.7|10614.8|10612.4|10611.5|255
1679014500000|2023-03-17 00:55:00|10613.2|10612.3|10618.8|10617.9|10618.8|10617.9|10613.2|10612.3|258
1679014800000|2023-03-17 01:00:00|10618.9|10618|10616.3|10615.4|10619.2|10618.3|10615.7|10614.8|221
1679015100000|2023-03-17 01:05:00|10616.4|10615.5|10619.8|10619.2|10619.9|10619.3|10614.6|10613.9|233
1679015400000|2023-03-17 01:10:00|10619.4|10618.8|10621.4|10620.5|10623|10622.1|10619.3|10618.4|239
1679015700000|2023-03-17 01:15:00|10621|10620.1|10624.8|10624.2|10625.1|10624.5|10620.4|10619.5|311
1679016000000|2023-03-17 01:20:00|10625|10624.1|10624.4|10623.8|10625.5|10624.9|10623.9|10623|268
1679016300000|2023-03-17 01:25:00|10624.3|10623.7|10629.1|10628.5|10630|10629.1|10623.7|10623.1|225
1679016600000|2023-03-17 01:30:00|10629.2|10628.6|10627.3|10626.4|10632.3|10631.6|10625.7|10624.8|332
1679016900000|2023-03-17 01:35:00|10627.4|10626.5|10625|10624.1|10627.6|10626.7|10624.6|10624|213
1679017200000|2023-03-17 01:40:00|10624.9|10624|10626.8|10625.9|10628.3|10627.7|10624.3|10623.4|249
1679017500000|2023-03-17 01:45:00|10626.5|10625.3|10627|10626.1|10627.4|10626.7|10625.2|10624.3|313
1679017800000|2023-03-17 01:50:00|10627.2|10626.3|10626.1|10625.2|10628.1|10627.3|10626|10625.1|209
1679018100000|2023-03-17 01:55:00|10626|10625.1|10626.6|10625.7|10626.7|10626.1|10624.6|10623.8|198
1679018400000|2023-03-17 02:00:00|10626.5|10625.6|10631.2|10630.3|10631.7|10631.1|10626.3|10625.4|252
1679018700000|2023-03-17 02:05:00|10631.3|10630.4|10630.2|10629.3|10631.4|10630.7|10629.2|10628.3|203
1679019000000|2023-03-17 02:10:00|10630.1|10629.2|10630.9|10630|10631.8|10631.1|10629.2|10628.3|237
1679019300000|2023-03-17 02:15:00|10631.2|10630.3|10632.1|10631.2|10633.3|10632.7|10630.7|10629.9|190
1679019600000|2023-03-17 02:20:00|10632.2|10631.3|10629.3|10628.4|10633.1|10632.2|10629.2|10628.3|237
1679019900000|2023-03-17 02:25:00|10629.4|10628.5|10633.5|10632.9|10633.7|10633.1|10629.4|10628.5|291
1679020200000|2023-03-17 02:30:00|10633.4|10632.8|10633.3|10632.4|10633.9|10633.2|10632.8|10631.9|227
1679020500000|2023-03-17 02:35:00|10633.4|10632.5|10638.5|10637.6|10639.3|10638.4|10632.8|10631.9|230
1679020800000|2023-03-17 02:40:00|10638.3|10637.4|10636|10635.1|10638.3|10637.4|10635.4|10634.5|245
1679021100000|2023-03-17 02:45:00|10635.8|10635.2|10634.2|10633.6|10636.8|10636.2|10632.8|10632|198
1679021400000|2023-03-17 02:50:00|10634.1|10633.5|10635.3|10634.7|10636.3|10635.6|10633.8|10633.1|211
1679021700000|2023-03-17 02:55:00|10635.2|10634.4|10634.1|10633.5|10635.6|10634.7|10633.2|10632.6|226
1679022000000|2023-03-17 03:00:00|10634|10633.4|10633.3|10632.7|10634.3|10633.5|10631.9|10631.2|214
1679022300000|2023-03-17 03:05:00|10633.2|10632.6|10635.9|10635.3|10635.9|10635.3|10632.9|10632.1|156
1679022600000|2023-03-17 03:10:00|10635.8|10635.2|10638.8|10637.9|10638.9|10638.1|10634.3|10633.7|247
1679022900000|2023-03-17 03:15:00|10639.1|10638.2|10639.8|10638.9|10641.6|10640.7|10638.7|10637.9|248
1679023200000|2023-03-17 03:20:00|10639.9|10639|10642.1|10641.2|10642.1|10641.5|10638.2|10637.6|148
1679023500000|2023-03-17 03:25:00|10641.9|10641|10642.9|10642|10644.1|10643.2|10641.2|10640.3|221
1679023800000|2023-03-17 03:30:00|10643|10642.1|10642.7|10641.8|10643.3|10642.5|10641.3|10640.4|235
1679024100000|2023-03-17 03:35:00|10642.6|10641.7|10643.7|10642.8|10643.8|10642.9|10641.8|10640.9|257
1679024400000|2023-03-17 03:40:00|10643.6|10642.7|10644.1|10643.2|10645.3|10644.4|10642.8|10641.9|183
1679024700000|2023-03-17 03:45:00|10644.2|10643.3|10639.5|10638.9|10644.2|10643.3|10638.8|10637.9|223
1679025000000|2023-03-17 03:50:00|10639.4|10638.8|10638.9|10638.3|10639.7|10638.8|10637.5|10636.9|231
1679025300000|2023-03-17 03:55:00|10638.8|10638.2|10640.7|10639.8|10640.8|10640.2|10637.9|10637.1|190
1679025600000|2023-03-17 04:00:00|10640.6|10639.7|10640.5|10639.9|10641.2|10640.5|10639.4|10638.5|204
1679025900000|2023-03-17 04:05:00|10640.4|10639.8|10644.1|10643.5|10644.5|10643.9|10640.3|10639.5|178
1679026200000|2023-03-17 04:10:00|10644.3|10643.4|10645.1|10644.2|10645.3|10644.7|10643|10642.1|184
1679026500000|2023-03-17 04:15:00|10645|10644.1|10644.3|10643.4|10645.3|10644.7|10644.2|10643.3|125
1679026800000|2023-03-17 04:20:00|10644.2|10643.3|10646|10645.1|10646.2|10645.5|10644.2|10643.3|209
1679027100000|2023-03-17 04:25:00|10646.1|10645.2|10644.7|10644.1|10646.4|10645.7|10644.6|10643.8|206
1679027400000|2023-03-17 04:30:00|10644.8|10644.2|10644|10643.4|10644.8|10644.2|10642.7|10641.8|127
1679027700000|2023-03-17 04:35:00|10644.3|10643.7|10646.3|10645.4|10646.5|10645.8|10643.8|10643.2|197
1679028000000|2023-03-17 04:40:00|10646.2|10645.3|10645.8|10644.9|10646.9|10646.3|10645.7|10644.9|148
1679028300000|2023-03-17 04:45:00|10645.5|10644.6|10645.7|10645.1|10647.9|10647.3|10645.3|10644.4|167
1679028600000|2023-03-17 04:50:00|10646|10645.4|10649.2|10648.3|10649.2|10648.3|10645.6|10644.9|121
1679028900000|2023-03-17 04:55:00|10649.1|10648.5|10649.5|10648.9|10649.7|10649|10647.6|10647|113
1679029200000|2023-03-17 05:00:00|10649.6|10649|10648|10647.1|10649.9|10649.3|10647.4|10646.6|220
1679029500000|2023-03-17 05:05:00|10647.8|10646.9|10645.6|10645|10648|10647.1|10644.7|10644|165
1679029800000|2023-03-17 05:10:00|10645.7|10645.1|10649.3|10648.4|10649.3|10648.7|10645.7|10645.1|169
1679030100000|2023-03-17 05:15:00|10649.4|10648.5|10649.4|10648.5|10649.9|10649.2|10647.5|10646.8|158
1679030400000|2023-03-17 05:20:00|10649.5|10648.6|10648.7|10648.1|10650|10649.2|10648.7|10647.9|106
1679030700000|2023-03-17 05:25:00|10649|10648.4|10647.9|10647|10649.2|10648.6|10646|10645.2|178
1679031000000|2023-03-17 05:30:00|10647.8|10646.9|10649.3|10648.7|10651|10650.3|10647.8|10646.9|263
1679031300000|2023-03-17 05:35:00|10649.4|10648.8|10648.8|10648.2|10650.4|10649.6|10648.6|10647.8|170
1679031600000|2023-03-17 05:40:00|10649|10648.1|10646.7|10646.1|10649.7|10648.8|10645.9|10645|247
1679031900000|2023-03-17 05:45:00|10646.8|10646.2|10646.4|10645.8|10648.4|10647.8|10645.2|10644.6|226
1679032200000|2023-03-17 05:50:00|10646.3|10645.7|10646.6|10645.7|10648|10647.3|10645.8|10644.9|234
1679032500000|2023-03-17 05:55:00|10646.4|10645.8|10648.9|10648.3|10649.2|10648.4|10646.3|10645.4|174
1679032800000|2023-03-17 06:00:00|10649|10648.4|10645.7|10645.1|10649.1|10648.4|10644.8|10644|201
1679033100000|2023-03-17 06:05:00|10645.6|10645|10647|10646.1|10648|10647.3|10645.6|10645|244
1679033400000|2023-03-17 06:10:00|10646.9|10646|10646.5|10645.9|10648.9|10648|10646.1|10645.2|219
1679033700000|2023-03-17 06:15:00|10646.6|10645.7|10647.7|10646.8|10647.9|10647|10645|10644.4|241
1679034000000|2023-03-17 06:20:00|10647.6|10646.7|10650.1|10649.5|10650.2|10649.6|10645.9|10645.3|248
1679034300000|2023-03-17 06:25:00|10650|10649.4|10648|10647.1|10650|10649.4|10647.2|10646.3|212
1679034600000|2023-03-17 06:30:00|10648.1|10647.2|10647.2|10646.6|10649.6|10648.7|10646|10645.1|224
1679034900000|2023-03-17 06:35:00|10647.6|10646.7|10648.2|10647.3|10648.4|10647.6|10645.3|10644.4|206
1679035200000|2023-03-17 06:40:00|10648.3|10647.4|10649.1|10648.2|10650.4|10649.5|10648|10647.4|157
1679035500000|2023-03-17 06:45:00|10649|10648.1|10649.2|10648.6|10650|10649.3|10647.8|10647.2|147
1679035800000|2023-03-17 06:50:00|10649.3|10648.7|10657.2|10656.6|10657.5|10656.9|10648.7|10647.9|282
1679036100000|2023-03-17 06:55:00|10657.5|10656.9|10663.1|10662.2|10663.3|10662.5|10657.3|10656.7|327
1679036400000|2023-03-17 07:00:00|10663|10662.1|10664.5|10663.6|10667.9|10667.3|10658.4|10657.7|503
1679036700000|2023-03-17 07:05:00|10664.4|10663.5|10663.2|10662.6|10669.8|10669.1|10662.4|10661.7|383
1679037000000|2023-03-17 07:10:00|10663.6|10662.7|10663.8|10663.2|10665.5|10664.9|10660.9|10660.2|461
1679037300000|2023-03-17 07:15:00|10664.3|10663.7|10666.1|10665.2|10668.6|10668|10664.3|10663.5|341
1679037600000|2023-03-17 07:20:00|10666|10665.1|10662.7|10661.8|10667.5|10666.9|10660.7|10659.8|409
1679037900000|2023-03-17 07:25:00|10662.6|10662|10665.7|10664.8|10666.9|10666.2|10661.8|10661|302
1679038200000|2023-03-17 07:30:00|10666|10665.1|10664.4|10663.5|10669.3|10668.7|10662.1|10661.5|346
1679038500000|2023-03-17 07:35:00|10664.5|10663.6|10662.6|10662|10667|10666.1|10661.8|10661.2|325
1679038800000|2023-03-17 07:40:00|10662.5|10661.9|10661.6|10660.7|10664.2|10663.5|10660.4|10659.6|386
1679039100000|2023-03-17 07:45:00|10661.7|10660.8|10668.7|10667.8|10669.6|10668.9|10661.2|10660.5|455
1679039400000|2023-03-17 07:50:00|10669|10668.1|10665|10664.1|10669.6|10668.7|10665|10664.1|367
1679039700000|2023-03-17 07:55:00|10664.9|10664|10663.1|10662.2|10669.2|10668.5|10662.2|10661.3|417
1679040000000|2023-03-17 08:00:00|10662.8|10661.9|10664|10663.1|10666.7|10665.8|10660.2|10659.3|645
1679040300000|2023-03-17 08:05:00|10664.3|10663.4|10668.5|10667.6|10669.8|10668.9|10662|10661.1|437
1679040600000|2023-03-17 08:10:00|10668.3|10667.4|10660.9|10660|10670.3|10669.7|10658.7|10658.1|564
1679040900000|2023-03-17 08:15:00|10661|10660.1|10657|10656.1|10664|10663.1|10655.9|10655|512
1679041200000|2023-03-17 08:20:00|10656.9|10656|10661.1|10660.2|10662.8|10661.9|10656.4|10655.5|434
1679041500000|2023-03-17 08:25:00|10661.2|10660.3|10652.6|10651.7|10661.7|10660.8|10651.9|10651|390
1679041800000|2023-03-17 08:30:00|10652.4|10651.5|10658.4|10657.5|10658.7|10657.8|10652.4|10651.5|530
1679042100000|2023-03-17 08:35:00|10658.5|10657.6|10662|10661.1|10662.1|10661.2|10655.9|10655|444
1679042400000|2023-03-17 08:40:00|10662.2|10661.3|10660.5|10659.6|10663.3|10662.4|10659.9|10659|409
1679042700000|2023-03-17 08:45:00|10660.6|10659.7|10657.6|10656.7|10661.2|10660.3|10656.4|10655.5|305
1679043000000|2023-03-17 08:50:00|10657.5|10656.6|10658|10657.1|10658.6|10657.7|10656.1|10655.3|347
1679043300000|2023-03-17 08:55:00|10657.6|10657|10652.8|10651.9|10658|10657.2|10652.7|10651.8|279
1679043600000|2023-03-17 09:00:00|10652.6|10652|10656.7|10655.8|10660.2|10659.5|10652.6|10651.9|462
1679043900000|2023-03-17 09:05:00|10656.6|10655.7|10653.9|10653.3|10657.8|10657.1|10653.5|10652.6|315
1679044200000|2023-03-17 09:10:00|10654|10653.4|10654.6|10654|10656.9|10656.1|10653.1|10652.5|337
1679044500000|2023-03-17 09:15:00|10654.4|10653.8|10653.5|10652.9|10658.3|10657.7|10653.3|10652.7|318
1679044800000|2023-03-17 09:20:00|10653.4|10652.8|10649.7|10648.8|10654.4|10653.8|10648.4|10647.8|290
1679045100000|2023-03-17 09:25:00|10649.6|10648.7|10644.5|10643.9|10650.1|10649.2|10643.3|10642.6|310
1679045400000|2023-03-17 09:30:00|10644.4|10643.8|10650.1|10649.5|10651.1|10650.2|10644|10643.1|372
1679045700000|2023-03-17 09:35:00|10650.6|10650|10652.2|10651.6|10652.2|10651.6|10647.9|10647.3|327
1679046000000|2023-03-17 09:40:00|10652.1|10651.5|10647.8|10646.9|10653.6|10653|10647.3|10646.4|354
1679046300000|2023-03-17 09:45:00|10647.7|10646.8|10644.5|10643.9|10647.8|10647.1|10644|10643.3|285
1679046600000|2023-03-17 09:50:00|10644.2|10643.6|10641.1|10640.5|10645.4|10644.8|10640.9|10640.3|376
1679046900000|2023-03-17 09:55:00|10641|10640.4|10647.4|10646.5|10648.8|10648.1|10640.5|10639.9|290
1679047200000|2023-03-17 10:00:00|10647.3|10646.4|10645.2|10644.3|10647.4|10646.4|10642|10641.4|440
1679047500000|2023-03-17 10:05:00|10645.4|10644.6|10640.6|10640|10645.4|10644.6|10637.9|10637|378
1679047800000|2023-03-17 10:10:00|10641.3|10640.4|10636.2|10635.6|10643.2|10642.6|10635|10634.2|382
1679048100000|2023-03-17 10:15:00|10636.1|10635.5|10632|10631.4|10637.4|10636.8|10631.7|10631.1|360
1679048400000|2023-03-17 10:20:00|10632.2|10631.3|10635.8|10634.9|10638|10637.4|10632.1|10631.3|337
1679048700000|2023-03-17 10:25:00|10636.2|10635.3|10638.1|10637.5|10639|10638.4|10634.7|10634.1|299
1679049000000|2023-03-17 10:30:00|10638.2|10637.6|10636.1|10635.5|10639.6|10639|10636|10635.4|248
1679049300000|2023-03-17 10:35:00|10636.2|10635.6|10631.6|10631|10636.2|10635.6|10630.8|10629.9|251
1679049600000|2023-03-17 10:40:00|10632|10631.1|10628.7|10628.1|10632.3|10631.5|10625.7|10624.8|324
1679049900000|2023-03-17 10:45:00|10629|10628.4|10631.9|10631|10631.9|10631.3|10627.3|10626.7|292
1679050200000|2023-03-17 10:50:00|10632.3|10631.7|10635|10634.4|10635.9|10635|10632.2|10631.4|363
1679050500000|2023-03-17 10:55:00|10635.1|10634.5|10633.7|10632.8|10635.9|10635|10632.9|10632.1|263
1679050800000|2023-03-17 11:00:00|10633.6|10632.7|10635.7|10635.1|10637.4|10636.8|10633.6|10632.7|396
1679051100000|2023-03-17 11:05:00|10636|10635.4|10636|10635.4|10638.8|10638.2|10635.9|10635.3|276
1679051400000|2023-03-17 11:10:00|10635.8|10635.2|10636.7|10636.1|10639.2|10638.6|10634.1|10633.5|328
1679051700000|2023-03-17 11:15:00|10636.9|10636|10638|10637.4|10639.5|10638.9|10634.4|10633.8|410
1679052000000|2023-03-17 11:20:00|10638.1|10637.5|10632.6|10632|10640.4|10639.8|10631.6|10631|424
1679052300000|2023-03-17 11:25:00|10632.5|10631.9|10617.3|10616.7|10633.5|10632.9|10617.3|10616.7|548
1679052600000|2023-03-17 11:30:00|10617.4|10616.8|10619.4|10618.5|10619.4|10618.5|10615.9|10615.3|457
1679052900000|2023-03-17 11:35:00|10619.5|10618.6|10622.6|10622|10623.7|10623.1|10619.1|10618.2|390
1679053200000|2023-03-17 11:40:00|10622.5|10621.9|10621.4|10620.8|10623.3|10622.7|10616.9|10616.3|413
1679053500000|2023-03-17 11:45:00|10621.5|10620.9|10625.4|10624.8|10625.5|10624.9|10621.1|10620.5|395
1679053800000|2023-03-17 11:50:00|10625.9|10625.3|10630.4|10629.8|10631.8|10631|10624.8|10624.2|362
1679054100000|2023-03-17 11:55:00|10630.5|10629.9|10630|10629.4|10632.2|10631.6|10628.4|10627.8|322
1679054400000|2023-03-17 12:00:00|10629.9|10629.3|10630.9|10630.3|10633.5|10632.9|10627.9|10627.3|488
1679054700000|2023-03-17 12:05:00|10631|10630.4|10631.1|10630.5|10633.8|10633.2|10629.5|10628.6|385
1679055000000|2023-03-17 12:10:00|10631.3|10630.7|10630.2|10629.3|10633.4|10632.6|10628.4|10627.5|332
1679055300000|2023-03-17 12:15:00|10630.1|10629.2|10630.2|10629.6|10632.7|10631.8|10629.1|10628.2|303
1679055600000|2023-03-17 12:20:00|10630.1|10629.5|10625.9|10625|10632.3|10631.7|10625.9|10625|544
1679055900000|2023-03-17 12:25:00|10625.8|10624.9|10616.1|10615.2|10625.9|10625|10616|10615.1|446
1679056200000|2023-03-17 12:30:00|10616|10615.4|10613.5|10612.9|10620.2|10619.6|10613.3|10612.4|481
1679056500000|2023-03-17 12:35:00|10613.7|10612.8|10616.4|10615.5|10619.2|10618.6|10612.5|10611.9|538
1679056800000|2023-03-17 12:40:00|10616.3|10615.4|10618.6|10618|10620.7|10620|10615.5|10614.9|471
1679057100000|2023-03-17 12:45:00|10618.5|10617.9|10619.2|10618.6|10621.8|10621.2|10616.7|10616.1|416
1679057400000|2023-03-17 12:50:00|10619.3|10618.7|10623|10622.1|10623.5|10622.9|10617.5|10616.9|571
1679057700000|2023-03-17 12:55:00|10622.9|10622|10626.6|10626|10628.5|10627.9|10620.3|10619.7|458
1679058000000|2023-03-17 13:00:00|10626.4|10625.8|10630.6|10630|10634.7|10633.9|10625|10624.4|555
1679058300000|2023-03-17 13:05:00|10630.5|10629.9|10625.6|10625|10631.8|10630.9|10624.6|10623.9|449
1679058600000|2023-03-17 13:10:00|10625.7|10625.1|10623.4|10622.5|10628.4|10627.6|10623.1|10622.2|351
1679058900000|2023-03-17 13:15:00|10623.5|10622.6|10625.7|10624.8|10627.8|10627.2|10622.3|10621.7|494
1679059200000|2023-03-17 13:20:00|10626.6|10625.7|10626.8|10626.2|10629.9|10629.3|10623.7|10623.1|436
1679059500000|2023-03-17 13:25:00|10627|10626.1|10628.7|10628.1|10633.8|10633.2|10626.8|10626|467
1679059800000|2023-03-17 13:30:00|10629.2|10628.6|10625.6|10625|10630.6|10629.7|10622.6|10622|676
1679060100000|2023-03-17 13:35:00|10625.7|10625.1|10626.8|10626.2|10630.6|10629.7|10621.4|10620.8|569
1679060400000|2023-03-17 13:40:00|10626.6|10626|10625.7|10625.1|10629.1|10628.4|10623.1|10622.5|515
1679060700000|2023-03-17 13:45:00|10625.8|10624.8|10619|10618.4|10626|10625.4|10617.5|10616.9|620
1679061000000|2023-03-17 13:50:00|10619.1|10618.5|10626.6|10625.7|10627.8|10626.9|10618|10617.4|587
1679061300000|2023-03-17 13:55:00|10626.7|10625.8|10627.4|10625.3|10629.1|10628.5|10624.3|10623.6|454
1679061600000|2023-03-17 14:00:00|10630.1|10627.6|10635.4|10634.8|10644.9|10644|10630.1|10627.6|895
1679061900000|2023-03-17 14:05:00|10635|10634.4|10637.2|10636.3|10638.1|10637.2|10632.5|10631.9|760
1679062200000|2023-03-17 14:10:00|10637|10636.1|10638.5|10637.9|10638.5|10637.9|10632.4|10631.6|575
1679062500000|2023-03-17 14:15:00|10638.4|10637.5|10630.5|10629.9|10640.1|10639.2|10630.5|10629.9|578
1679062800000|2023-03-17 14:20:00|10630.6|10629.7|10628.3|10627.4|10631.8|10630.9|10625.9|10625|527
1679063100000|2023-03-17 14:25:00|10628|10627.2|10634|10633.1|10634.8|10633.9|10625.3|10624.5|541
1679063400000|2023-03-17 14:30:00|10633.9|10633|10630.6|10630|10635.6|10634.7|10629.6|10628.9|669
1679063700000|2023-03-17 14:35:00|10630.4|10629.5|10630.3|10629.7|10633.2|10632.6|10626.8|10625.9|589
1679064000000|2023-03-17 14:40:00|10630.8|10630.2|10635.7|10635.1|10636.8|10635.9|10627.9|10627.3|595
1679064300000|2023-03-17 14:45:00|10635.9|10635.3|10636.7|10635.8|10637.6|10636.9|10630.5|10629.9|599
1679064600000|2023-03-17 14:50:00|10636.8|10635.9|10633.1|10632.5|10639.5|10638.9|10630.2|10629.6|637
1679064900000|2023-03-17 14:55:00|10633.3|10632.4|10634.2|10633.3|10635|10634.4|10631.6|10631|411
1679065200000|2023-03-17 15:00:00|10633.8|10632.9|10632.8|10632.2|10637.6|10637|10630.2|10629.6|553
1679065500000|2023-03-17 15:05:00|10632.6|10632|10636|10635.4|10637.3|10636.6|10631.1|10630.5|466
1679065800000|2023-03-17 15:10:00|10635.8|10635.2|10637.9|10637.3|10640.9|10640.3|10635.4|10634.8|473
1679066100000|2023-03-17 15:15:00|10637.8|10637.2|10637.3|10636.7|10640.1|10639.4|10635.8|10635|534
1679066400000|2023-03-17 15:20:00|10637.6|10637|10634.8|10634.2|10638.1|10637.4|10632.8|10632.2|447
1679066700000|2023-03-17 15:25:00|10634.9|10634.3|10639.2|10638.3|10639.7|10639|10633.4|10632.7|479
1679067000000|2023-03-17 15:30:00|10639.1|10638.2|10639.5|10638.6|10642.5|10641.9|10638.9|10638.1|419
1679067300000|2023-03-17 15:35:00|10639.6|10638.7|10639.8|10638.9|10643.8|10643.2|10638.7|10638|443
1679067600000|2023-03-17 15:40:00|10639.9|10639|10639.5|10638.9|10641.6|10641|10637.9|10637.3|448
1679067900000|2023-03-17 15:45:00|10639.4|10638.8|10638.1|10637.5|10645.3|10644.7|10637.1|10636.2|498
1679068200000|2023-03-17 15:50:00|10638|10637.4|10645.9|10645.3|10647.6|10646.7|10637.3|10636.7|567
1679068500000|2023-03-17 15:55:00|10646|10645.4|10646.7|10646.1|10648.4|10647.8|10644.2|10643.3|472
1679068800000|2023-03-17 16:00:00|10646.6|10646|10645.1|10644.5|10647.2|10646.6|10644.1|10643.5|428
1679069100000|2023-03-17 16:05:00|10645|10644.4|10649.1|10648.5|10649.2|10648.6|10642.5|10641.9|440
1679069400000|2023-03-17 16:10:00|10649|10648.4|10655|10654.4|10655.3|10654.7|10648.5|10647.9|343
1679069700000|2023-03-17 16:15:00|10655.1|10654.5|10660.6|10660|10661.5|10660.9|10655|10654.3|469
1679070000000|2023-03-17 16:20:00|10660.5|10659.9|10660.6|10659.7|10661.9|10661.3|10658.3|10657.7|439
1679070300000|2023-03-17 16:25:00|10660.5|10659.6|10671.5|10670.9|10673.7|10673.1|10660.2|10659.4|440
1679070600000|2023-03-17 16:30:00|10671.6|10671|10672.8|10672.2|10676.2|10675.5|10670.9|10670|529
1679070900000|2023-03-17 16:35:00|10673|10672.1|10671.4|10670.8|10673.1|10672.3|10665.5|10664.9|414
1679071200000|2023-03-17 16:40:00|10671.6|10670.7|10668.7|10668.1|10671.7|10670.8|10666.2|10665.6|404
1679071500000|2023-03-17 16:45:00|10668.4|10667.8|10666.4|10665.5|10668.4|10667.8|10665.7|10664.8|433
1679071800000|2023-03-17 16:50:00|10666.6|10666|10667.1|10666.5|10669.6|10669|10666.6|10665.9|227
1679072100000|2023-03-17 16:55:00|10666.8|10666.2|10667.8|10667.2|10669.1|10668.5|10666.7|10666.1|255
1679072400000|2023-03-17 17:00:00|10667.9|10667.3|10667|10666.4|10668.4|10667.8|10665.7|10665.1|294
1679072700000|2023-03-17 17:05:00|10667.1|10666.5|10670|10669.4|10670.9|10670.3|10667|10666.4|282
1679073000000|2023-03-17 17:10:00|10670.1|10669.5|10667.6|10667|10670.6|10670|10665.4|10664.8|275
1679073300000|2023-03-17 17:15:00|10667.8|10667.2|10665.7|10665.1|10668.9|10668.3|10663.8|10663.2|303
1679073600000|2023-03-17 17:20:00|10665.9|10665.3|10669.5|10668.9|10670.6|10670|10665.9|10665.3|296
1679073900000|2023-03-17 17:25:00|10669.6|10669|10670|10669.4|10670.1|10669.5|10666.7|10666.1|345
1679074200000|2023-03-17 17:30:00|10670.6|10670|10672.5|10671.9|10675.4|10674.8|10669.8|10669|349
1679074500000|2023-03-17 17:35:00|10672.6|10672|10673.1|10672.5|10674.7|10674.1|10671.4|10670.7|278
1679074800000|2023-03-17 17:40:00|10673|10672.4|10673.5|10672.9|10674.3|10673.7|10669.5|10668.9|337
1679075100000|2023-03-17 17:45:00|10673.4|10672.8|10672.7|10672.1|10675.1|10674.5|10671.9|10671.3|316
1679075400000|2023-03-17 17:50:00|10672.6|10672|10670.5|10669.9|10672.8|10672.2|10666|10665.3|287
1679075700000|2023-03-17 17:55:00|10670.6|10670|10673.3|10672.7|10673.3|10672.7|10669|10668.4|290
1679076000000|2023-03-17 18:00:00|10673.4|10672.8|10671|10670.4|10673.6|10672.9|10670.3|10669.7|271
1679076300000|2023-03-17 18:05:00|10670.8|10670.2|10672.5|10671.9|10673.7|10673.1|10670.5|10669.9|396
1679076600000|2023-03-17 18:10:00|10673|10672.4|10672.8|10672.2|10673.9|10673|10672.3|10671.7|351
1679076900000|2023-03-17 18:15:00|10673|10672.4|10670.9|10670.3|10673.5|10672.9|10670.8|10670.2|257
1679077200000|2023-03-17 18:20:00|10670.8|10670.2|10670.7|10670.1|10671.8|10671.2|10668.2|10667.6|303
1679077500000|2023-03-17 18:25:00|10670.8|10670.2|10673.1|10672.5|10673.4|10672.8|10669.2|10668.6|291
1679077800000|2023-03-17 18:30:00|10672.8|10672.2|10670.8|10670.2|10673.7|10673|10670.5|10669.9|332
1679078100000|2023-03-17 18:35:00|10671|10670.1|10668.7|10667.8|10672.1|10671.5|10667|10666.4|306
1679078400000|2023-03-17 18:40:00|10668.5|10667.6|10672.3|10671.4|10673.7|10673|10668.1|10667.2|298
1679078700000|2023-03-17 18:45:00|10672.1|10671.2|10677.9|10677|10678.2|10677.3|10670.9|10670.1|343
1679079000000|2023-03-17 18:50:00|10678|10677.1|10681.6|10681|10682.8|10682.2|10676.6|10676|325
1679079300000|2023-03-17 18:55:00|10681.8|10681.2|10681.1|10680.5|10685.6|10685|10680.9|10680.3|447
1679079600000|2023-03-17 19:00:00|10681|10680.4|10679.5|10678.6|10683.2|10682.6|10678.1|10677.5|383
1679079900000|2023-03-17 19:05:00|10679.3|10678.7|10678.6|10677.7|10680.1|10679.2|10676.1|10675.2|403
1679080200000|2023-03-17 19:10:00|10678.7|10677.8|10681.3|10680.7|10682.9|10682.3|10677.9|10677.3|361
1679080500000|2023-03-17 19:15:00|10681.2|10680.6|10678.4|10677.8|10682.6|10682|10678.2|10677.6|283
1679080800000|2023-03-17 19:20:00|10678.3|10677.7|10672.9|10672.3|10678.3|10677.7|10672.5|10671.9|307
1679081100000|2023-03-17 19:25:00|10673|10672.4|10671.8|10670.9|10673|10672.4|10670.9|10670.3|276
1679081400000|2023-03-17 19:30:00|10671.3|10670.7|10673.1|10672.5|10673.3|10672.5|10670.5|10669.7|261
1679081700000|2023-03-17 19:35:00|10673.2|10672.3|10673.2|10672.3|10673.3|10672.5|10671.5|10670.9|199
1679082000000|2023-03-17 19:40:00|10672.7|10672.1|10669.9|10669.3|10673.5|10672.9|10669.8|10669.2|204
1679082300000|2023-03-17 19:45:00|10669.8|10669.2|10667.8|10667.2|10669.8|10669.2|10667|10666.4|224
1679082600000|2023-03-17 19:50:00|10667.6|10667|10664.2|10663.6|10668|10667.4|10662.6|10662|341
1679082900000|2023-03-17 19:55:00|10664.8|10664.2|10661.8|10660.9|10665.7|10665|10661.2|10660.6|304
1679083200000|2023-03-17 20:00:00|10661.7|10661.1|10663.3|10662.4|10665.2|10664.6|10661.7|10661.1|339
1679083500000|2023-03-17 20:05:00|10663.7|10662.8|10662.6|10661.7|10664.4|10663.5|10661.4|10660.5|215
1679083800000|2023-03-17 20:10:00|10662.7|10661.8|10663.6|10662.7|10663.7|10662.8|10662.3|10661.4|115
1679084100000|2023-03-17 20:15:00|10663.5|10662.6|10663.1|10662.2|10663.6|10662.7|10662.2|10661.3|75
1679084400000|2023-03-17 20:20:00|10663.2|10662.3|10660.8|10659.9|10663.9|10663|10660.7|10659.8|99
1679084700000|2023-03-17 20:25:00|10660.6|10659.7|10660.5|10659.6|10660.7|10659.8|10659.1|10658.2|105
1679085000000|2023-03-17 20:30:00|10660.1|10659.2|10663.2|10662.3|10663.9|10663|10660|10659.1|174
1679085300000|2023-03-17 20:35:00|10663.3|10662.4|10665.3|10664.4|10665.9|10665|10663.2|10662.3|176
1679085600000|2023-03-17 20:40:00|10665.2|10664.3|10665.2|10664.3|10665.8|10664.9|10664.9|10664|101
1679085900000|2023-03-17 20:45:00|10665.3|10664.4|10665|10664.1|10665.6|10664.7|10664.2|10663.3|73
1679086200000|2023-03-17 20:50:00|10664.9|10664|10665.6|10664.7|10665.8|10664.9|10664.3|10663.4|201
1679086500000|2023-03-17 20:55:00|10665.8|10664.9|10667.8|10664.1|10669.8|10665.1|10663.9|10660.9|312
1679259600000|2023-03-19 21:00:00|10692.1|10685.9|10687.3|10680.1|10693.8|10688|10686.1|10680.1|69
1679259900000|2023-03-19 21:05:00|10686.8|10681.2|10687.2|10681.3|10690.2|10681.7|10686.6|10679.7|51
1679260200000|2023-03-19 21:10:00|10687|10681.2|10691.3|10682.6|10691.6|10682.7|10687|10679.7|60
1679260500000|2023-03-19 21:15:00|10690.7|10682.5|10688.6|10681.5|10691.3|10683|10687.9|10678.9|52
1679260800000|2023-03-19 21:20:00|10688.1|10681.8|10690.4|10685.2|10690.7|10685.6|10688.1|10681.8|47
1679261100000|2023-03-19 21:25:00|10690.5|10685.3|10689.4|10687.5|10690.5|10687.5|10688.9|10685.2|16
1679261400000|2023-03-19 21:30:00|10689.5|10687.6|10689.9|10684.9|10690.1|10687.6|10688.9|10684.7|26
1679261700000|2023-03-19 21:35:00|10690.1|10684.8|10689.9|10685.4|10690.1|10686.8|10688.7|10684.6|40
1679262000000|2023-03-19 21:40:00|10688.7|10686.8|10689.8|10685|10689.9|10687.2|10688.5|10684.8|102
1679262300000|2023-03-19 21:45:00|10689.7|10685.2|10690|10684.9|10690.9|10685.9|10689.7|10684.6|75
1679262600000|2023-03-19 21:50:00|10690.3|10684.7|10689.1|10681.7|10690.3|10685.2|10687|10681.3|61
1679262900000|2023-03-19 21:55:00|10689.2|10681.8|10689|10681.6|10689.6|10682.1|10687|10680.5|63
1679263200000|2023-03-19 22:00:00|10688.5|10681|10687.9|10685.2|10689.9|10687.1|10684.8|10677.3|310
1679263500000|2023-03-19 22:05:00|10688.5|10686.9|10684.1|10681.8|10689.4|10687.3|10683.8|10681.5|182
1679263800000|2023-03-19 22:10:00|10684|10681.7|10679.1|10677.5|10684.1|10681.7|10678.7|10676.9|419
1679264100000|2023-03-19 22:15:00|10679.2|10677.4|10677.2|10675.2|10679.5|10678|10676.5|10674.5|566
1679264400000|2023-03-19 22:20:00|10677.3|10675.3|10677.9|10676|10678.2|10676.8|10677|10674.9|311
1679264700000|2023-03-19 22:25:00|10678|10676.3|10677.2|10675.7|10678.1|10676.4|10677.1|10675.6|308
1679265000000|2023-03-19 22:30:00|10677.3|10675.9|10672.7|10671.6|10677.4|10676|10672.6|10671.5|536
1679265300000|2023-03-19 22:35:00|10672.6|10671.5|10674.1|10672.8|10674.1|10672.8|10667.1|10665.5|472
1679265600000|2023-03-19 22:40:00|10674|10672.9|10677|10675.7|10677|10675.8|10673.9|10672.7|230
1679265900000|2023-03-19 22:45:00|10677.2|10675.8|10673.9|10672.4|10678.9|10677.1|10673.8|10672.2|169
1679266200000|2023-03-19 22:50:00|10673.8|10672.3|10670.7|10669.2|10673.9|10672.5|10669.7|10668.1|336
1679266500000|2023-03-19 22:55:00|10670.8|10669.1|10670.9|10669.5|10671.4|10670.1|10668.4|10667|218
1679266800000|2023-03-19 23:00:00|10671|10669.6|10673.4|10672.5|10673.4|10672.5|10668.4|10667|311
1679267100000|2023-03-19 23:05:00|10673.3|10672.4|10670.8|10669.9|10674.3|10673.4|10670|10668.9|166
1679267400000|2023-03-19 23:10:00|10670.9|10670|10674.3|10673.4|10674.9|10673.7|10670.8|10669.9|179
1679267700000|2023-03-19 23:15:00|10674.4|10673.5|10675.2|10674.3|10675.5|10674.6|10674.2|10673.3|171
1679268000000|2023-03-19 23:20:00|10675|10674.1|10676.3|10675.4|10676.3|10675.4|10674.9|10673.9|240
1679268300000|2023-03-19 23:25:00|10676.4|10675.5|10680.2|10679.3|10680.9|10680|10676.4|10675.5|154
1679268600000|2023-03-19 23:30:00|10680.1|10679.2|10681|10680.1|10682.4|10681.5|10679.4|10678.5|339
1679268900000|2023-03-19 23:35:00|10681.1|10680|10681.3|10680.4|10683.1|10682.1|10680.6|10679.5|254
1679269200000|2023-03-19 23:40:00|10681.4|10680.5|10681.4|10680.5|10682.2|10681.3|10680.4|10679.5|149
1679269500000|2023-03-19 23:45:00|10681.7|10680.8|10680.9|10680|10681.7|10680.8|10680.2|10679.3|141
1679269800000|2023-03-19 23:50:00|10681|10680.1|10677.4|10676.5|10681.1|10680.1|10676.7|10675.8|144
1679270100000|2023-03-19 23:55:00|10677|10676.1|10681.2|10680.3|10681.4|10680.5|10676.9|10676|173
1679270400000|2023-03-20 00:00:00|10681.1|10680.2|10685.3|10684.4|10686.6|10685.7|10679.5|10678.6|354
1679270700000|2023-03-20 00:05:00|10685.2|10684.3|10683.5|10682.6|10686.2|10685.3|10683.3|10682.4|270
1679271000000|2023-03-20 00:10:00|10683.4|10682.5|10680.6|10680|10683.6|10682.7|10680.5|10679.6|288
1679271300000|2023-03-20 00:15:00|10680.7|10679.7|10682.2|10681.3|10685.1|10684.2|10679.5|10678.6|285
1679271600000|2023-03-20 00:20:00|10682.3|10681.4|10685.8|10684.9|10685.8|10684.9|10682.2|10681.3|196
1679271900000|2023-03-20 00:25:00|10685.7|10684.8|10685.9|10685|10686|10685.1|10682.7|10681.8|242
1679272200000|2023-03-20 00:30:00|10686|10685.1|10687.3|10686.4|10687.4|10686.5|10683.5|10682.6|201
1679272500000|2023-03-20 00:35:00|10687.7|10687.1|10687.5|10686.9|10688.4|10687.5|10687.1|10686.2|161
1679272800000|2023-03-20 00:40:00|10687.6|10687|10687.2|10686.6|10688.2|10687.4|10686.9|10686|166
1679273100000|2023-03-20 00:45:00|10687.3|10686.7|10685.8|10684.9|10688.7|10688.1|10684.2|10683.3|252
1679273400000|2023-03-20 00:50:00|10685.7|10684.8|10681.2|10680.3|10686.5|10685.9|10679.7|10679.1|323
1679273700000|2023-03-20 00:55:00|10681.1|10680.5|10681.1|10680.5|10682.3|10681.6|10679.7|10678.8|237
1679274000000|2023-03-20 01:00:00|10681.3|10680.4|10684.6|10684|10685|10684.2|10680.3|10679.4|353
1679274300000|2023-03-20 01:05:00|10684.7|10684.1|10687.3|10686.4|10690.4|10689.5|10684.7|10684|247
1679274600000|2023-03-20 01:10:00|10687.5|10686.6|10685.4|10684.5|10687.5|10686.8|10684.8|10683.9|226
1679274900000|2023-03-20 01:15:00|10685.6|10684.7|10685.5|10684.6|10687.1|10686.4|10681.9|10681|254
1679275200000|2023-03-20 01:20:00|10685.4|10684.8|10689.5|10688.6|10690.3|10689.5|10684.9|10684.3|247
1679275500000|2023-03-20 01:25:00|10689.4|10688.5|10688.7|10687.8|10690|10689.1|10688.1|10687.2|211
1679275800000|2023-03-20 01:30:00|10688.8|10687.9|10688|10687.1|10690.2|10689.5|10686.6|10685.7|319
1679276100000|2023-03-20 01:35:00|10687.7|10686.8|10680|10679.1|10689.1|10688.2|10680|10679.1|415
1679276400000|2023-03-20 01:40:00|10680.1|10679.2|10676.8|10675.9|10680.1|10679.2|10669.8|10668.9|469
1679276700000|2023-03-20 01:45:00|10676.7|10675.8|10677.2|10676.3|10678|10677.1|10674.7|10673.8|339
1679277000000|2023-03-20 01:50:00|10677|10676.1|10673.2|10672.3|10677.6|10676.7|10672.2|10671.3|294
1679277300000|2023-03-20 01:55:00|10673.1|10672.2|10675.5|10674.6|10676.2|10675.3|10672.5|10671.6|195
1679277600000|2023-03-20 02:00:00|10675.6|10674.7|10678|10677.4|10678.4|10677.7|10675.6|10674.7|258
1679277900000|2023-03-20 02:05:00|10678.1|10677.5|10680.7|10679.8|10681.1|10680.3|10678.1|10677.2|260
1679278200000|2023-03-20 02:10:00|10680.8|10679.9|10680|10679.1|10683.8|10682.9|10679.5|10678.6|196
1679278500000|2023-03-20 02:15:00|10679.9|10679|10680.2|10679.3|10680.8|10679.9|10677.6|10676.7|148
1679278800000|2023-03-20 02:20:00|10680.1|10679.2|10678.5|10677.6|10680.5|10679.6|10678.4|10677.5|193
1679279100000|2023-03-20 02:25:00|10678.6|10677.7|10677|10676.4|10680|10679.1|10676.6|10675.7|172
1679279400000|2023-03-20 02:30:00|10677.1|10676.5|10674.6|10673.7|10678.4|10677.5|10674.6|10673.7|208
1679279700000|2023-03-20 02:35:00|10674.5|10673.6|10679.5|10678.6|10679.7|10678.9|10674.5|10673.6|213
1679280000000|2023-03-20 02:40:00|10679.6|10678.7|10682.6|10681.7|10683.4|10682.5|10678.7|10677.9|247
1679280300000|2023-03-20 02:45:00|10682.9|10682|10683|10682.1|10685|10684.3|10682.7|10681.8|195
1679280600000|2023-03-20 02:50:00|10683.1|10682.2|10681.6|10680.7|10683.5|10682.9|10681.2|10680.4|162
1679280900000|2023-03-20 02:55:00|10681.7|10680.8|10680|10679.1|10681.7|10680.8|10678.7|10677.8|155
1679281200000|2023-03-20 03:00:00|10679.9|10679|10675.9|10675.3|10680|10679.1|10675.7|10674.8|219
1679281500000|2023-03-20 03:05:00|10676|10675.4|10671.5|10670.6|10677|10676.1|10671.3|10670.4|289
1679281800000|2023-03-20 03:10:00|10672|10671.1|10673.6|10672.7|10676|10675.1|10670.9|10670|230
1679282100000|2023-03-20 03:15:00|10673.7|10672.8|10666.6|10665.7|10673.7|10672.8|10665.7|10664.8|326
1679282400000|2023-03-20 03:20:00|10666.8|10665.9|10670|10669.1|10670.5|10669.6|10666.6|10665.7|253
1679282700000|2023-03-20 03:25:00|10669.5|10668.9|10669.8|10669.2|10672.9|10672|10668.8|10667.9|380
1679283000000|2023-03-20 03:30:00|10669.7|10669.1|10666.1|10665.2|10670.6|10669.7|10665.4|10664.5|293
1679283300000|2023-03-20 03:35:00|10666.3|10665.4|10668.5|10667.9|10669.3|10668.4|10665.2|10664.3|217
1679283600000|2023-03-20 03:40:00|10668.6|10668|10668.1|10667.2|10668.9|10668|10667.5|10666.6|123
1679283900000|2023-03-20 03:45:00|10668.2|10667.3|10668.1|10667.5|10668.6|10667.7|10666.4|10665.7|157
1679284200000|2023-03-20 03:50:00|10668.3|10667.4|10668.6|10668|10669.1|10668.2|10667.4|10666.5|169
1679284500000|2023-03-20 03:55:00|10668.5|10667.9|10669.8|10668.9|10669.8|10669|10668|10667.3|131
1679284800000|2023-03-20 04:00:00|10669.7|10668.8|10670|10669.4|10670.7|10670.1|10669.2|10668.3|183
1679285100000|2023-03-20 04:05:00|10670.1|10669.5|10671.4|10670.8|10672.4|10671.8|10669.5|10668.7|190
1679285400000|2023-03-20 04:10:00|10671.5|10670.9|10673.3|10672.7|10674.6|10673.8|10671|10670.3|153
1679285700000|2023-03-20 04:15:00|10673.4|10672.5|10671.9|10671.3|10674.9|10674.1|10671.8|10670.9|158
1679286000000|2023-03-20 04:20:00|10672|10671.4|10671.6|10671|10673|10672.3|10671.3|10670.7|102
1679286300000|2023-03-20 04:25:00|10671.3|10670.7|10671.1|10670.5|10671.9|10671.3|10670.8|10670.2|102
1679286600000|2023-03-20 04:30:00|10671.2|10670.3|10672.7|10671.8|10673.2|10672.4|10671.1|10670.3|179
1679286900000|2023-03-20 04:35:00|10672.8|10671.9|10667.5|10666.6|10672.8|10672.1|10667.4|10666.5|219
1679287200000|2023-03-20 04:40:00|10667.4|10666.5|10666.9|10666|10668|10667.3|10666.2|10665.3|201
1679287500000|2023-03-20 04:45:00|10666.7|10665.8|10670.6|10670|10671|10670.4|10666.7|10665.8|150
1679287800000|2023-03-20 04:50:00|10670.5|10669.9|10669.1|10668.2|10670.6|10669.9|10668.1|10667.2|157
1679288100000|2023-03-20 04:55:00|10669|10668.1|10670.1|10669.5|10670.9|10670.3|10668.9|10668|183
1679288400000|2023-03-20 05:00:00|10670|10669.2|10670.6|10670|10671.9|10671|10668.6|10667.9|174
1679288700000|2023-03-20 05:05:00|10670.8|10669.9|10672.2|10671.6|10672.7|10672|10669.8|10669.2|195
1679289000000|2023-03-20 05:10:00|10672.3|10671.7|10673.3|10672.7|10674.5|10673.9|10672|10671.2|198
1679289300000|2023-03-20 05:15:00|10673|10672.4|10672.8|10672.2|10673.4|10672.8|10671.1|10670.5|94
1679289600000|2023-03-20 05:20:00|10672.9|10672.3|10674.3|10673.7|10677.5|10676.7|10672.8|10672.2|130
1679289900000|2023-03-20 05:25:00|10674.4|10673.8|10675.5|10674.6|10676.5|10675.9|10674.3|10673.7|144
1679290200000|2023-03-20 05:30:00|10675.3|10674.7|10673.9|10673.3|10675.5|10674.7|10672.7|10672|229
1679290500000|2023-03-20 05:35:00|10674|10673.4|10672|10671.4|10675.9|10675.3|10671.1|10670.5|204
1679290800000|2023-03-20 05:40:00|10671.9|10671.3|10672.8|10672.2|10673.2|10672.6|10671.3|10670.7|189
1679291100000|2023-03-20 05:45:00|10672.9|10672.3|10675.8|10675.2|10676.2|10675.6|10672.8|10672.2|159
1679291400000|2023-03-20 05:50:00|10675.9|10675.3|10676.9|10676.3|10677.3|10676.7|10674.8|10674.1|172
1679291700000|2023-03-20 05:55:00|10677|10676.4|10679.7|10679.1|10681.3|10680.7|10676.9|10676.3|273
1679292000000|2023-03-20 06:00:00|10679.8|10679.2|10679.3|10678.7|10681.5|10680.7|10677.7|10677.1|315
1679292300000|2023-03-20 06:05:00|10679.4|10678.8|10673.8|10673.2|10679.4|10678.8|10673.6|10673|297
1679292600000|2023-03-20 06:10:00|10673.7|10673.1|10673.7|10673.1|10675.3|10674.6|10672.6|10672|282
1679292900000|2023-03-20 06:15:00|10673.8|10673.2|10673.2|10672.6|10674.5|10673.9|10671.2|10670.6|293
1679293200000|2023-03-20 06:20:00|10673.4|10672.8|10670.5|10669.9|10674.7|10673.9|10670.1|10669.2|433
1679293500000|2023-03-20 06:25:00|10670.1|10669.5|10668|10667.1|10670.1|10669.5|10665|10664.1|489
1679293800000|2023-03-20 06:30:00|10667.7|10666.8|10662.1|10661.2|10668.2|10667.3|10660.1|10659.2|615
1679294100000|2023-03-20 06:35:00|10662.2|10661.3|10661.2|10660.3|10666.9|10666|10659.9|10659.1|545
1679294400000|2023-03-20 06:40:00|10661.3|10660.7|10662.6|10661.7|10664.4|10663.5|10659.4|10658.5|451
1679294700000|2023-03-20 06:45:00|10662.4|10661.5|10661.4|10660.5|10666.7|10665.8|10661.4|10660.5|405
1679295000000|2023-03-20 06:50:00|10662|10661.1|10665|10664.1|10666.9|10666|10660.5|10659.6|504
1679295300000|2023-03-20 06:55:00|10665.3|10664.4|10661.4|10660.5|10666.5|10665.9|10661.3|10660.4|398
1679295600000|2023-03-20 07:00:00|10661.5|10660.6|10643.7|10642.8|10662.6|10661.7|10642.4|10641.5|680
1679295900000|2023-03-20 07:05:00|10643.6|10642.7|10645.9|10645|10652.8|10652|10642.7|10641.8|526
1679296200000|2023-03-20 07:10:00|10646.1|10645.2|10647.6|10646.7|10650.5|10649.6|10645.4|10644.5|612
1679296500000|2023-03-20 07:15:00|10647.8|10646.9|10655.7|10654.8|10656.7|10655.8|10643.4|10642.5|601
1679296800000|2023-03-20 07:20:00|10656.1|10655.2|10658.1|10657.2|10659.8|10658.9|10653.4|10652.5|507
1679297100000|2023-03-20 07:25:00|10658.6|10657.7|10667.9|10667.3|10669.7|10668.9|10656.6|10655.7|711
1679297400000|2023-03-20 07:30:00|10667.8|10667.2|10666.5|10665.9|10671.3|10670.5|10663.2|10662.3|647
1679297700000|2023-03-20 07:35:00|10666.6|10666|10669.6|10668.7|10670.3|10669.4|10661|10660.1|707
1679298000000|2023-03-20 07:40:00|10669.2|10668.3|10661.1|10660.2|10670.4|10669.5|10660.2|10659.4|631
1679298300000|2023-03-20 07:45:00|10660.9|10660|10658|10657.1|10662.7|10661.8|10654.1|10653.2|521
1679298600000|2023-03-20 07:50:00|10657.3|10656.4|10660.2|10659.3|10663.3|10662.4|10656.5|10655.6|546
1679298900000|2023-03-20 07:55:00|10659.9|10659|10656|10655.1|10660.3|10659.7|10654.7|10653.8|560
1679299200000|2023-03-20 08:00:00|10656.4|10655.5|10665.8|10664.9|10666.7|10665.8|10656.4|10655.5|721
1679299500000|2023-03-20 08:05:00|10665.9|10665|10663.3|10662.4|10669.1|10668.2|10660.4|10659.5|689
1679299800000|2023-03-20 08:10:00|10663.4|10662.5|10649.1|10648.2|10667.4|10666.5|10648.7|10647.8|731
1679300100000|2023-03-20 08:15:00|10648.9|10648|10637.1|10636.2|10651|10650.1|10636.8|10635.9|705
1679300400000|2023-03-20 08:20:00|10636.9|10636|10637|10636.1|10641.3|10640.4|10634.9|10634|692
1679300700000|2023-03-20 08:25:00|10636.8|10635.9|10632.2|10631.3|10640.3|10639.4|10631.8|10630.9|638
1679301000000|2023-03-20 08:30:00|10632.3|10631.4|10641.1|10640.2|10641.4|10640.5|10632.2|10631.3|573
1679301300000|2023-03-20 08:35:00|10640.9|10640|10643.9|10643|10645|10644.1|10637.8|10636.9|506
1679301600000|2023-03-20 08:40:00|10644|10643.1|10650|10649.1|10650|10649.3|10642.1|10641.2|549
1679301900000|2023-03-20 08:45:00|10649.8|10648.9|10650.8|10650.2|10655.5|10654.9|10649.1|10648.2|505
1679302200000|2023-03-20 08:50:00|10650.9|10650|10657.5|10656.9|10658.2|10657.5|10650.8|10650|581
1679302500000|2023-03-20 08:55:00|10657.6|10657|10661.7|10660.8|10663.1|10662.2|10656.9|10656.2|477
1679302800000|2023-03-20 09:00:00|10662.1|10661.2|10660.3|10659.4|10665.2|10664.3|10658.1|10657.2|555
1679303100000|2023-03-20 09:05:00|10660.2|10659.3|10662|10661.1|10668.7|10667.8|10660.2|10659.3|513
1679303400000|2023-03-20 09:10:00|10661.9|10661|10657.4|10656.5|10662.6|10661.7|10653.9|10653|498
1679303700000|2023-03-20 09:15:00|10657.6|10656.7|10653.2|10652.3|10658.7|10657.8|10652.5|10651.6|511
1679304000000|2023-03-20 09:20:00|10653.1|10652.2|10653.8|10652.9|10656.7|10655.8|10651.7|10650.8|526
1679304300000|2023-03-20 09:25:00|10653.6|10653|10653.6|10653|10655.9|10655|10650.2|10649.3|488
1679304600000|2023-03-20 09:30:00|10653.8|10652.7|10667.2|10666.3|10668.8|10667.9|10653.3|10652.6|525
1679304900000|2023-03-20 09:35:00|10667.3|10666.4|10659.8|10659.2|10668|10667.1|10659.2|10658.3|500
1679305200000|2023-03-20 09:40:00|10660|10659.1|10664.1|10663.5|10667.2|10666.5|10659.1|10658.5|559
1679305500000|2023-03-20 09:45:00|10663.7|10662.8|10662.7|10662.1|10667.2|10666.6|10660|10659.2|586
1679305800000|2023-03-20 09:50:00|10662.4|10661.8|10670.7|10670.1|10672.2|10671.5|10662.1|10661.4|518
1679306100000|2023-03-20 09:55:00|10670.8|10670.2|10675|10674.1|10678.2|10677.6|10669.7|10669.1|493
1679306400000|2023-03-20 10:00:00|10675.1|10674.2|10677.5|10676.6|10678.2|10677.6|10671.4|10670.5|506
1679306700000|2023-03-20 10:05:00|10677.4|10676.5|10682.4|10681.8|10684.3|10683.4|10673.7|10673|525
1679307000000|2023-03-20 10:10:00|10682.5|10681.9|10679.8|10679.2|10684.8|10684.2|10678.9|10678.3|452
1679307300000|2023-03-20 10:15:00|10680.1|10679.5|10687.7|10686.8|10691.3|10690.4|10680.1|10679.5|436
1679307600000|2023-03-20 10:20:00|10687.5|10686.6|10682.8|10681.9|10687.6|10686.7|10681.1|10680.2|453
1679307900000|2023-03-20 10:25:00|10682.2|10681.3|10688.1|10687.5|10688.2|10687.5|10681.2|10680.3|363
1679308200000|2023-03-20 10:30:00|10688|10687.4|10690.4|10689.5|10694.8|10693.9|10686.9|10686|402
1679308500000|2023-03-20 10:35:00|10690.3|10689.4|10697.5|10696.9|10698.1|10697.5|10690|10689.2|392
1679308800000|2023-03-20 10:40:00|10697.4|10696.8|10698.4|10697.8|10700|10699.1|10696.6|10696|358
1679309100000|2023-03-20 10:45:00|10698.5|10697.9|10698|10697.4|10699.7|10699.1|10696.5|10695.9|281
1679309400000|2023-03-20 10:50:00|10697.9|10697.3|10694.6|10693.7|10698.5|10697.9|10694.4|10693.6|317
1679309700000|2023-03-20 10:55:00|10694.5|10693.6|10696.5|10695.9|10699.2|10698.3|10693.8|10692.9|413
1679310000000|2023-03-20 11:00:00|10696.4|10695.8|10695.2|10694.6|10697|10696.4|10694|10693.4|428
1679310300000|2023-03-20 11:05:00|10695.1|10694.5|10697.1|10696.5|10699.3|10698.7|10694.2|10693.6|398
1679310600000|2023-03-20 11:10:00|10697|10696.4|10697.5|10696.9|10700.3|10699.7|10693.2|10692.6|322
1679310900000|2023-03-20 11:15:00|10697.4|10696.8|10689.3|10688.7|10698|10697.4|10689.3|10688.7|315
1679311200000|2023-03-20 11:20:00|10689.1|10688.5|10694.7|10694.1|10695.7|10695.1|10689.1|10688.5|320
1679311500000|2023-03-20 11:25:00|10694.6|10694|10697.6|10697|10698.2|10697.6|10694.1|10693.5|295
1679311800000|2023-03-20 11:30:00|10697.3|10696.7|10694.7|10694.1|10699.7|10699.1|10694.1|10693.5|300
1679312100000|2023-03-20 11:35:00|10694.6|10694|10698.2|10697.6|10698.7|10698.1|10693.1|10692.5|277
1679312400000|2023-03-20 11:40:00|10698.3|10697.7|10695.1|10694.5|10698.6|10698|10693.6|10693|332
1679312700000|2023-03-20 11:45:00|10694.8|10694.2|10698.8|10698.2|10699.3|10698.7|10694.1|10693.5|353
1679313000000|2023-03-20 11:50:00|10698.9|10698.3|10700.4|10699.8|10700.5|10699.9|10698.6|10698|251
1679313300000|2023-03-20 11:55:00|10700.2|10699.6|10707.5|10706.6|10709.2|10708.3|10700.1|10699.5|386
1679313600000|2023-03-20 12:00:00|10707.6|10706.7|10708.2|10707.3|10709.4|10708.6|10705.7|10705.1|384
1679313900000|2023-03-20 12:05:00|10708.1|10707.2|10704.7|10704.1|10708.2|10707.6|10704.6|10704|279
1679314200000|2023-03-20 12:10:00|10704.5|10703.9|10708.5|10707.9|10709.2|10708.6|10702.9|10702.3|319
1679314500000|2023-03-20 12:15:00|10708.6|10708|10708.9|10708.3|10709|10708.4|10702.2|10701.6|438
1679314800000|2023-03-20 12:20:00|10709|10708.4|10707.8|10707.2|10709.7|10709.1|10706|10705.1|440
1679315100000|2023-03-20 12:25:00|10707.6|10707|10712.9|10712.3|10716.1|10715.3|10706.4|10705.8|417
1679315400000|2023-03-20 12:30:00|10713|10712.4|10713.8|10713.2|10715.7|10715.1|10712.4|10711.8|434
1679315700000|2023-03-20 12:35:00|10713.9|10713.3|10716.6|10716|10716.7|10716.1|10713.2|10712.6|418
1679316000000|2023-03-20 12:40:00|10716.7|10716.1|10711.5|10710.9|10718.1|10717.3|10710.7|10710.1|473
1679316300000|2023-03-20 12:45:00|10711.3|10710.7|10709|10708.4|10714|10713.4|10708.1|10707.5|476
1679316600000|2023-03-20 12:50:00|10708.9|10708.3|10709|10708.4|10709.8|10709.2|10706.3|10705.5|376
1679316900000|2023-03-20 12:55:00|10709.4|10708.8|10705.5|10704.9|10711.5|10710.9|10703.4|10702.8|377
1679317200000|2023-03-20 13:00:00|10705.2|10704.6|10704.1|10703.5|10706.9|10706.3|10703.3|10702.5|428
1679317500000|2023-03-20 13:05:00|10703.6|10703|10715.8|10715.2|10716.2|10715.6|10703.6|10703|378
1679317800000|2023-03-20 13:10:00|10716.1|10715.5|10716.8|10716.2|10718.8|10718.1|10715.7|10715.1|385
1679318100000|2023-03-20 13:15:00|10716.7|10716.1|10717.3|10716.7|10718.6|10718|10715.4|10714.8|368
1679318400000|2023-03-20 13:20:00|10717.4|10716.8|10723.4|10722.8|10723.5|10722.9|10717.3|10716.7|390
1679318700000|2023-03-20 13:25:00|10723.7|10723.1|10723.1|10722.5|10725.5|10724.9|10721.3|10720.7|344
1679319000000|2023-03-20 13:30:00|10723|10722.4|10725.3|10724.4|10729.1|10728.2|10720.7|10720.1|513
1679319300000|2023-03-20 13:35:00|10725.4|10724.5|10728.1|10727.5|10728.7|10728.1|10723.9|10723.3|510
1679319600000|2023-03-20 13:40:00|10728.5|10727.9|10730.3|10729.7|10731.1|10730.5|10727.3|10726.7|549
1679319900000|2023-03-20 13:45:00|10729.9|10729.3|10729|10728.4|10731.2|10730.6|10726.7|10726.1|533
1679320200000|2023-03-20 13:50:00|10729.1|10728.5|10719.5|10718.6|10731|10730.1|10719.3|10718.5|560
1679320500000|2023-03-20 13:55:00|10719.6|10718.7|10724.1|10723.5|10726.1|10725.5|10718.5|10717.7|480
1679320800000|2023-03-20 14:00:00|10724.2|10723.6|10724.7|10724.1|10730.1|10729.3|10722.9|10722.3|535
1679321100000|2023-03-20 14:05:00|10724.8|10724.2|10721|10720.4|10724.8|10724.2|10716.5|10715.9|496
1679321400000|2023-03-20 14:10:00|10720.9|10720.3|10719.1|10718.5|10722.4|10721.8|10716.2|10715.6|470
1679321700000|2023-03-20 14:15:00|10719|10718.4|10714.3|10713.7|10722.5|10721.9|10713.6|10713|518
1679322000000|2023-03-20 14:20:00|10714.4|10713.8|10715.5|10714.9|10719.7|10719.1|10712.9|10712.3|470
1679322300000|2023-03-20 14:25:00|10715.7|10715.1|10717.1|10716.5|10718.6|10718|10715.2|10714.6|400
1679322600000|2023-03-20 14:30:00|10717.2|10716.6|10719.1|10718.5|10720.1|10719.5|10717.1|10716.5|306
1679322900000|2023-03-20 14:35:00|10719.2|10718.6|10720.5|10719.9|10723.2|10722.4|10719|10718.1|275
1679323200000|2023-03-20 14:40:00|10720.4|10719.8|10717.9|10717.3|10720.7|10720.1|10717.2|10716.6|335
1679323500000|2023-03-20 14:45:00|10718|10717.4|10720.3|10719.7|10721.1|10720.5|10717.5|10716.9|322
1679323800000|2023-03-20 14:50:00|10720.2|10719.6|10721.5|10720.9|10722.2|10721.6|10718.8|10718.2|341
1679324100000|2023-03-20 14:55:00|10721.6|10721|10727.1|10726.5|10727.3|10726.7|10721.3|10720.7|376
1679324400000|2023-03-20 15:00:00|10727|10726.4|10724.5|10723.9|10727|10726.4|10723.6|10723|348
1679324700000|2023-03-20 15:05:00|10724.4|10723.8|10723.2|10722.6|10726.7|10726.1|10722.6|10722|294
1679325000000|2023-03-20 15:10:00|10723.3|10722.7|10723.8|10723.2|10724.6|10724|10721.7|10721.1|336
1679325300000|2023-03-20 15:15:00|10723.9|10723.3|10714.8|10714.2|10724.8|10724.2|10714.6|10713.9|357
1679325600000|2023-03-20 15:20:00|10715|10714.1|10713.8|10713.2|10718.2|10717.6|10713.6|10713|299
1679325900000|2023-03-20 15:25:00|10713.9|10713.3|10718.8|10718.2|10720.7|10720.1|10713.7|10713.1|302
1679326200000|2023-03-20 15:30:00|10719|10718.4|10719.8|10719.2|10721.5|10720.9|10718.2|10717.6|359
1679326500000|2023-03-20 15:35:00|10719.7|10719.1|10718|10717.4|10720.6|10720|10717.2|10716.6|350
1679326800000|2023-03-20 15:40:00|10717.9|10717.3|10714|10713.4|10718|10717.4|10711.9|10711.2|355
1679327100000|2023-03-20 15:45:00|10714.1|10713.5|10714|10713.4|10716.3|10715.7|10712|10711.4|429
1679327400000|2023-03-20 15:50:00|10713.9|10713.3|10720.8|10720.2|10720.9|10720.3|10713.9|10713.3|439
1679327700000|2023-03-20 15:55:00|10720.7|10720.1|10721.5|10720.9|10722.4|10721.8|10718|10717.4|405
1679328000000|2023-03-20 16:00:00|10721.4|10720.8|10723.7|10723.1|10724.4|10723.8|10720|10719.4|401
1679328300000|2023-03-20 16:05:00|10723.8|10723.2|10718.5|10717.6|10724.1|10723.5|10717.7|10717.1|409
1679328600000|2023-03-20 16:10:00|10718.7|10717.8|10717.7|10716.8|10720.2|10719.6|10714.4|10713.8|437
1679328900000|2023-03-20 16:15:00|10717.8|10716.9|10713.7|10713.1|10720|10719.4|10712.7|10712.1|378
1679329200000|2023-03-20 16:20:00|10714.1|10713.5|10712.3|10711.7|10714.4|10713.8|10707.2|10706.6|411
1679329500000|2023-03-20 16:25:00|10712.6|10712|10717.4|10716.8|10720|10719.3|10712.3|10711.6|407
1679329800000|2023-03-20 16:30:00|10717.7|10717.1|10720.2|10719.6|10721.8|10721.2|10716.8|10716.2|454
1679330100000|2023-03-20 16:35:00|10720.3|10719.7|10720.4|10719.8|10721.6|10721|10718.7|10718.1|281
1679330400000|2023-03-20 16:40:00|10720.3|10719.7|10722.1|10721.5|10723.8|10723.2|10720.1|10719.5|309
1679330700000|2023-03-20 16:45:00|10722.2|10721.6|10722.5|10721.9|10724.9|10724.3|10722.1|10721.5|278
1679331000000|2023-03-20 16:50:00|10722.6|10722|10723.9|10723.3|10724.9|10724.3|10722.3|10721.7|213
1679331300000|2023-03-20 16:55:00|10724|10723.4|10725.6|10725|10725.7|10725.1|10720.7|10720.1|227
1679331600000|2023-03-20 17:00:00|10725.8|10725.2|10723.8|10722.9|10726.5|10725.9|10722.9|10722.3|258
1679331900000|2023-03-20 17:05:00|10723.9|10723|10725.6|10725|10727.8|10727.2|10723.5|10722.8|232
1679332200000|2023-03-20 17:10:00|10725.5|10724.9|10727.2|10726.6|10727.6|10727|10725.1|10724.5|196
1679332500000|2023-03-20 17:15:00|10727.6|10727|10725|10724.4|10728.7|10728.1|10724.8|10724.2|228
1679332800000|2023-03-20 17:20:00|10725.1|10724.5|10724.9|10724.3|10726|10725.4|10722.4|10721.8|282
1679333100000|2023-03-20 17:25:00|10724.7|10724.1|10724.6|10724|10725.4|10724.8|10723.7|10723|226
1679333400000|2023-03-20 17:30:00|10724.5|10723.9|10719.4|10718.8|10726.5|10725.9|10719|10718.4|195
1679333700000|2023-03-20 17:35:00|10719.5|10718.9|10718.9|10718.3|10720.1|10719.5|10717.9|10717.3|138
1679334000000|2023-03-20 17:40:00|10719|10718.4|10719.6|10719|10721.6|10721|10718.5|10717.9|191
1679334300000|2023-03-20 17:45:00|10719.5|10718.9|10716.9|10716.3|10720.1|10719.5|10716.9|10716.3|189
1679334600000|2023-03-20 17:50:00|10717|10716.4|10716.4|10715.8|10719|10718.4|10715.9|10715.3|210
1679334900000|2023-03-20 17:55:00|10716.1|10715.5|10716.5|10715.9|10717.5|10716.9|10715.7|10715.1|192
1679335200000|2023-03-20 18:00:00|10716.4|10715.8|10715.8|10715.2|10716.7|10716.1|10714.5|10713.9|248
1679335500000|2023-03-20 18:05:00|10715.9|10715.3|10717.3|10716.4|10718.1|10717.5|10715.8|10715.2|223
1679335800000|2023-03-20 18:10:00|10717.1|10716.5|10720|10719.4|10721.1|10720.5|10717.1|10716.5|184
1679336100000|2023-03-20 18:15:00|10720.4|10719.8|10719.9|10719.3|10721.6|10721|10718.9|10718.3|267
1679336400000|2023-03-20 18:20:00|10720|10719.4|10722.9|10722.3|10723.9|10723.3|10719.9|10719.3|169
1679336700000|2023-03-20 18:25:00|10723.1|10722.5|10724.1|10723.5|10725.6|10725|10722.2|10721.5|248
1679337000000|2023-03-20 18:30:00|10724.2|10723.6|10722.6|10722|10724.7|10724.1|10722|10721.4|252
1679337300000|2023-03-20 18:35:00|10722.7|10722.1|10724.2|10723.6|10725.1|10724.5|10721.5|10720.9|215
1679337600000|2023-03-20 18:40:00|10724.1|10723.5|10725|10724.4|10726.2|10725.4|10723.4|10722.8|205
1679337900000|2023-03-20 18:45:00|10725.1|10724.5|10724.1|10723.5|10725.1|10724.5|10723.6|10723|168
1679338200000|2023-03-20 18:50:00|10724.3|10723.7|10724.2|10723.6|10725.3|10724.7|10724|10723.4|184
1679338500000|2023-03-20 18:55:00|10724.6|10724|10724.6|10724|10725.6|10725|10723.3|10722.7|204
1679338800000|2023-03-20 19:00:00|10724.8|10724.2|10724.2|10723.6|10725.8|10725.2|10723.7|10723.1|155
1679339100000|2023-03-20 19:05:00|10724|10723.4|10721.2|10720.6|10724.8|10724.2|10720.9|10720.3|163
1679339400000|2023-03-20 19:10:00|10721|10720.4|10720|10719.4|10721.1|10720.4|10719.6|10719|152
1679339700000|2023-03-20 19:15:00|10720.1|10719.5|10719.8|10719.2|10720.7|10720.1|10719.4|10718.8|176
1679340000000|2023-03-20 19:20:00|10719.9|10719.3|10721.2|10720.6|10721.5|10720.9|10719.6|10719|170
1679340300000|2023-03-20 19:25:00|10721.5|10720.9|10724.1|10723.5|10724.5|10723.9|10721.5|10720.9|199
1679340600000|2023-03-20 19:30:00|10723.9|10723.3|10725|10724.4|10726.1|10725.5|10723.8|10723.2|167
1679340900000|2023-03-20 19:35:00|10724.9|10724.3|10723.8|10723.2|10725.2|10724.6|10723.2|10722.6|143
1679341200000|2023-03-20 19:40:00|10723.7|10723.1|10721.2|10720.6|10723.7|10723.1|10721.2|10720.6|171
1679341500000|2023-03-20 19:45:00|10720.8|10720.2|10719.8|10719.2|10721.1|10720.5|10719.7|10719.1|122
1679341800000|2023-03-20 19:50:00|10719.9|10719.3|10720.5|10719.9|10722.1|10721.5|10719.9|10719.3|191
1679342100000|2023-03-20 19:55:00|10720.6|10720|10723.4|10722.8|10723.7|10723.1|10720|10719.4|245
1679342400000|2023-03-20 20:00:00|10723.6|10723|10721.6|10721|10723.6|10723|10721.1|10720.5|102
1679342700000|2023-03-20 20:05:00|10721.5|10720.9|10723.2|10722.6|10723.2|10722.6|10720.7|10720.1|141
1679343000000|2023-03-20 20:10:00|10723.4|10722.8|10723.4|10722.8|10724.1|10723.4|10722.7|10722|133
1679343300000|2023-03-20 20:15:00|10723.3|10722.7|10724.3|10723.4|10724.4|10723.8|10723.1|10722.5|80
1679343600000|2023-03-20 20:20:00|10724.1|10723.5|10723.1|10722.2|10724.3|10723.7|10722.9|10722.2|37
1679343900000|2023-03-20 20:25:00|10723|10722.4|10722.8|10722.2|10723|10722.4|10722.3|10721.7|64
1679344200000|2023-03-20 20:30:00|10722.9|10722.3|10722.8|10722.2|10723.7|10723.1|10722.1|10721.5|58
1679344500000|2023-03-20 20:35:00|10723.2|10722.6|10723.6|10723|10723.7|10723.1|10722.8|10722.2|64
1679344800000|2023-03-20 20:40:00|10723.7|10723.1|10723.2|10722.6|10724.3|10723.7|10723|10722.4|104
1679345100000|2023-03-20 20:45:00|10723.3|10722.7|10722.8|10721.9|10723.3|10722.7|10721.9|10721|86
1679345400000|2023-03-20 20:50:00|10722.9|10722|10723.7|10722.8|10723.9|10723|10722.8|10721.9|48
1679345700000|2023-03-20 20:55:00|10723.6|10722.7|10725.4|10719.4|10725.4|10723.5|10723.3|10719.4|130
1679346000000|2023-03-20 21:00:00|10725|10719|10724.3|10718.3|10725.5|10719.5|10723.9|10717.9|35
1679346300000|2023-03-20 21:05:00|10724.5|10718.5|10723.1|10717.1|10724.5|10718.5|10723.1|10717.1|26
1679346600000|2023-03-20 21:10:00|10723|10717|10723.2|10717.2|10723.3|10717.3|10721.7|10715.7|24
1679346900000|2023-03-20 21:15:00|10723.3|10717.3|10723.9|10717.9|10724.2|10718.2|10723.3|10717.3|17
1679347200000|2023-03-20 21:20:00|10724|10718|10724.2|10718.2|10724.3|10718.3|10722.7|10717.8|723
1679347500000|2023-03-20 21:25:00|10724.1|10718.3|10724|10718.2|10724.5|10719.4|10723.7|10717.7|118
1679347800000|2023-03-20 21:30:00|10723.9|10718.4|10723.2|10717.4|10724|10718.4|10723.1|10717.1|41
1679348100000|2023-03-20 21:35:00|10723.3|10717.5|10722.7|10717.8|10723.3|10717.8|10722.4|10717.3|531
1679348400000|2023-03-20 21:40:00|10722.6|10717.7|10723.6|10717.6|10723.8|10718.9|10722.4|10717.3|864
1679348700000|2023-03-20 21:45:00|10723.7|10717.7|10723.5|10717.5|10723.9|10717.9|10723.3|10717.3|471
1679349000000|2023-03-20 21:50:00|10723.4|10717.4|10723.8|10717.8|10724.2|10718.2|10723.3|10717.3|556
1679349300000|2023-03-20 21:55:00|10723.9|10717.9|10723.7|10718.5|10724|10718.8|10722.9|10717.5|557
1679349600000|2023-03-20 22:00:00|10723.8|10718.3|10722.3|10720.1|10725.8|10722.4|10722|10718|964
1679349900000|2023-03-20 22:05:00|10722.2|10720|10723.3|10721.7|10724.9|10722.1|10722.1|10719.8|812
1679350200000|2023-03-20 22:10:00|10723.4|10721.8|10723.6|10722|10723.7|10722.1|10723|10721.6|225
1679350500000|2023-03-20 22:15:00|10723.7|10721.9|10724|10722.3|10724.3|10722.5|10723.3|10721.7|620
1679350800000|2023-03-20 22:20:00|10724.1|10722.4|10723.4|10721.9|10724.2|10722.5|10723.4|10721.7|402
1679351100000|2023-03-20 22:25:00|10723.5|10722|10723.5|10722|10723.5|10722.1|10723.1|10721.6|218
1679351400000|2023-03-20 22:30:00|10723.6|10721.9|10724.9|10723.5|10725|10723.7|10723.6|10721.9|164
1679351700000|2023-03-20 22:35:00|10724.8|10723.4|10723.9|10722.5|10724.9|10723.5|10723.9|10722.4|75
1679352000000|2023-03-20 22:40:00|10723.8|10722.4|10723.6|10722.4|10723.9|10722.5|10723.3|10722.2|150
1679352300000|2023-03-20 22:45:00|10723.7|10722.5|10722.9|10721.7|10723.7|10722.5|10722.9|10721.7|115
1679352600000|2023-03-20 22:50:00|10722.8|10721.6|10722.5|10721.6|10722.8|10721.7|10722.4|10721.4|43
1679352900000|2023-03-20 22:55:00|10722.6|10721.7|10723.4|10722.3|10723.6|10722.7|10722.5|10721.6|85
1679353200000|2023-03-20 23:00:00|10723.5|10722.2|10724|10723.1|10724.1|10723.2|10723.3|10722.2|82
1679353500000|2023-03-20 23:05:00|10724.1|10723.2|10722.6|10721.7|10724.9|10724|10722.6|10721.7|94
1679353800000|2023-03-20 23:10:00|10722.9|10722|10722.6|10721.7|10723.1|10722.2|10722.6|10721.7|37
1679354100000|2023-03-20 23:15:00|10722.7|10721.8|10723|10722.1|10723.7|10722.8|10722.4|10721.5|79
1679354400000|2023-03-20 23:20:00|10722.9|10722|10721.6|10720.7|10723|10722.1|10720.2|10719.3|101
1679354700000|2023-03-20 23:25:00|10721.7|10720.8|10720.7|10719.8|10721.8|10720.9|10720.7|10719.8|95
1679355000000|2023-03-20 23:30:00|10720.8|10719.9|10721|10720.1|10721.3|10720.4|10720.1|10719.2|153
1679355300000|2023-03-20 23:35:00|10721.1|10720.2|10720.5|10719.6|10721.3|10720.4|10720.2|10719.3|66
1679355600000|2023-03-20 23:40:00|10720.4|10719.5|10719.6|10718.7|10721|10720.1|10718.8|10717.9|118
1679355900000|2023-03-20 23:45:00|10719.5|10718.6|10718.1|10717.2|10719.8|10718.9|10717.5|10716.6|93
1679356200000|2023-03-20 23:50:00|10717.9|10717|10718.1|10717.2|10718.1|10717.2|10716.2|10715.3|90
1679356500000|2023-03-20 23:55:00|10718|10717.1|10719.1|10718.2|10719.2|10718.3|10717.9|10717|117
1679356800000|2023-03-21 00:00:00|10719.3|10718.4|10722.6|10721.7|10722.6|10721.7|10719.2|10718.3|138
1679357100000|2023-03-21 00:05:00|10722.5|10721.6|10718|10717.1|10723.2|10722.4|10718|10717.1|176
1679357400000|2023-03-21 00:10:00|10718.1|10717.2|10719.2|10718.3|10720|10719.3|10718|10717.1|136
1679357700000|2023-03-21 00:15:00|10719|10718.1|10718.1|10717.2|10721.4|10720.5|10717.3|10716.4|187
1679358000000|2023-03-21 00:20:00|10718|10717.1|10721.6|10720.7|10726.4|10725.5|10718|10717.1|302
1679358300000|2023-03-21 00:25:00|10722.1|10721.2|10718.9|10718|10723.3|10722.4|10718.4|10717.5|257
1679358600000|2023-03-21 00:30:00|10719|10718.1|10718.5|10717.6|10721.8|10720.9|10718.4|10717.5|260
1679358900000|2023-03-21 00:35:00|10718.6|10717.7|10718.1|10717.2|10719.6|10718.7|10716.7|10715.8|201
1679359200000|2023-03-21 00:40:00|10718|10717.1|10716.3|10715.4|10718.6|10717.7|10715.9|10715|181
1679359500000|2023-03-21 00:45:00|10716.2|10715.3|10716.5|10715.6|10718.7|10717.8|10715.9|10715|170
1679359800000|2023-03-21 00:50:00|10716.4|10715.5|10720|10719.1|10720.6|10719.7|10716.1|10715.2|172
1679360100000|2023-03-21 00:55:00|10719.8|10718.9|10718|10717.1|10722.1|10721.2|10717.9|10717.1|183
1679360400000|2023-03-21 01:00:00|10717.9|10717|10717.9|10717.3|10718.4|10717.5|10716|10715.1|217
1679360700000|2023-03-21 01:05:00|10718.1|10717.2|10716.8|10715.9|10718.9|10718|10715.7|10714.8|226
1679361000000|2023-03-21 01:10:00|10717.2|10716.3|10717.8|10716.9|10718|10717.1|10715.7|10715.1|175
1679361300000|2023-03-21 01:15:00|10717.7|10716.8|10717.8|10716.9|10718.5|10717.6|10716.6|10715.7|171
1679361600000|2023-03-21 01:20:00|10717.9|10717|10718.8|10717.9|10718.8|10718|10715.5|10714.9|153
1679361900000|2023-03-21 01:25:00|10718.9|10718|10719|10718.1|10721.3|10720.4|10718|10717.1|191
1679362200000|2023-03-21 01:30:00|10719.1|10718.2|10718.9|10718|10719.9|10719|10717|10716.1|234
1679362500000|2023-03-21 01:35:00|10718.6|10717.7|10718|10717.1|10719.2|10718.3|10716.2|10715.6|174
1679362800000|2023-03-21 01:40:00|10717.8|10716.9|10717.4|10716.8|10719.2|10718.3|10715.5|10714.9|211
1679363100000|2023-03-21 01:45:00|10717.5|10716.9|10718.1|10717.5|10718.6|10717.9|10717.4|10716.6|229
1679363400000|2023-03-21 01:50:00|10718|10717.4|10718.7|10718.1|10719.6|10719|10718|10717.4|148
1679363700000|2023-03-21 01:55:00|10719.1|10718.5|10717.2|10716.6|10719.1|10718.5|10717|10716.4|147
1679364000000|2023-03-21 02:00:00|10717.4|10716.8|10720.1|10719.2|10721.2|10720.3|10716.6|10716|147
1679364300000|2023-03-21 02:05:00|10720|10719.1|10720.7|10720.1|10721.4|10720.5|10719.3|10718.4|155
1679364600000|2023-03-21 02:10:00|10720.6|10720|10720.4|10719.8|10721.5|10720.8|10720.3|10719.5|104
1679364900000|2023-03-21 02:15:00|10720.2|10719.6|10718.4|10717.8|10720.3|10719.7|10718|10717.4|121
1679365200000|2023-03-21 02:20:00|10718.5|10717.9|10718.8|10718.2|10719.8|10719.2|10717.9|10717.3|112
1679365500000|2023-03-21 02:25:00|10718.5|10717.9|10718.9|10718.3|10719|10718.4|10717.7|10717.1|83
1679365800000|2023-03-21 02:30:00|10719|10718.4|10720.8|10719.9|10721|10720.3|10718.5|10717.9|145
1679366100000|2023-03-21 02:35:00|10720.9|10720|10720|10719.4|10721.6|10721|10719.8|10719.2|143
1679366400000|2023-03-21 02:40:00|10719.9|10719.3|10718.5|10717.9|10720.2|10719.6|10718|10717.4|155
1679366700000|2023-03-21 02:45:00|10718.2|10717.6|10717.4|10716.8|10718.2|10717.6|10716.5|10715.9|191
1679367000000|2023-03-21 02:50:00|10717.5|10716.9|10719.5|10718.9|10719.6|10719|10717.5|10716.9|117
1679367300000|2023-03-21 02:55:00|10719.6|10719|10722.6|10721.7|10722.9|10722.1|10718.9|10718.3|134
1679367600000|2023-03-21 03:00:00|10722.4|10721.8|10718.7|10717.8|10722.6|10721.8|10718.3|10717.7|159
1679367900000|2023-03-21 03:05:00|10718.8|10717.9|10719.7|10719.1|10719.8|10719.2|10717.9|10717.3|124
1679368200000|2023-03-21 03:10:00|10719.4|10718.8|10719.8|10719.2|10719.9|10719.3|10718.9|10718.3|116
1679368500000|2023-03-21 03:15:00|10719.6|10719|10719.9|10719.3|10720.1|10719.5|10718.5|10717.9|109
1679368800000|2023-03-21 03:20:00|10719.8|10719.2|10720.5|10719.9|10720.8|10720.2|10719.2|10718.6|103
1679369100000|2023-03-21 03:25:00|10720.4|10719.8|10718.9|10718.3|10720.5|10719.9|10718.7|10718.1|133
1679369400000|2023-03-21 03:30:00|10719|10718.1|10717.9|10717.3|10719.3|10718.4|10717.8|10717.2|87
1679369700000|2023-03-21 03:35:00|10718|10717.4|10716.1|10715.5|10718.6|10717.9|10716.1|10715.5|124
1679370000000|2023-03-21 03:40:00|10716|10715.4|10715.6|10715|10717|10716.4|10715.6|10714.8|64
1679370300000|2023-03-21 03:45:00|10716|10715.4|10716.6|10715.7|10717.4|10716.8|10716|10715.1|73
1679370600000|2023-03-21 03:50:00|10716.7|10715.8|10715.9|10715|10716.8|10715.9|10715.8|10714.9|67
1679370900000|2023-03-21 03:55:00|10716.1|10715.2|10716.2|10715.6|10716.3|10715.7|10714.5|10713.8|109
1679371200000|2023-03-21 04:00:00|10715.9|10715.3|10712.8|10712.2|10715.9|10715.3|10712.6|10712|105
1679371500000|2023-03-21 04:05:00|10712.9|10712.3|10711.4|10710.8|10712.9|10712.3|10710.7|10710.1|123
1679371800000|2023-03-21 04:10:00|10711.3|10710.7|10714.1|10713.2|10714.4|10713.5|10711.3|10710.7|132
1679372100000|2023-03-21 04:15:00|10714|10713.1|10712.5|10711.6|10714.2|10713.3|10712.3|10711.4|86
1679372400000|2023-03-21 04:20:00|10712.7|10711.8|10712|10711.1|10712.7|10711.8|10710.5|10709.6|134
1679372700000|2023-03-21 04:25:00|10711.7|10710.8|10711.8|10710.9|10711.8|10711.1|10710.8|10710.1|84
1679373000000|2023-03-21 04:30:00|10711.6|10711|10711.5|10710.9|10711.8|10711|10710.2|10709.3|98
1679373300000|2023-03-21 04:35:00|10711.7|10710.8|10713.6|10713|10713.8|10713|10711.3|10710.7|79
1679373600000|2023-03-21 04:40:00|10713.5|10712.9|10714.8|10714.2|10714.9|10714.3|10713.5|10712.8|108
1679373900000|2023-03-21 04:45:00|10714.9|10714.3|10713.2|10712.3|10715.9|10715.2|10712.9|10712|117
1679374200000|2023-03-21 04:50:00|10713.1|10712.2|10712.9|10712|10713.3|10712.4|10712.7|10711.8|84
1679374500000|2023-03-21 04:55:00|10713.2|10712.3|10712.7|10711.8|10713.3|10712.4|10711.8|10711.2|50
1679374800000|2023-03-21 05:00:00|10712.8|10711.9|10711.2|10710.3|10712.8|10711.9|10710.9|10710|111
1679375100000|2023-03-21 05:05:00|10711.1|10710.2|10712.1|10711.2|10712.3|10711.4|10711.1|10710.2|63
1679375400000|2023-03-21 05:10:00|10712|10711.1|10713.2|10712.3|10713.5|10712.9|10711.1|10710.2|56
1679375700000|2023-03-21 05:15:00|10713.1|10712.2|10712.9|10712|10713.2|10712.6|10712.1|10711.2|95
1679376000000|2023-03-21 05:20:00|10713|10712.1|10714.7|10713.8|10714.8|10714.1|10712|10711.2|92
1679376300000|2023-03-21 05:25:00|10714.8|10713.9|10713.4|10712.8|10715|10714.4|10711.9|10711|135
1679376600000|2023-03-21 05:30:00|10713.3|10712.7|10712.6|10711.7|10714.2|10713.3|10711.8|10710.9|120
1679376900000|2023-03-21 05:35:00|10712.5|10711.6|10713.1|10712.2|10713.1|10712.3|10711.6|10710.7|91
1679377200000|2023-03-21 05:40:00|10713|10712.1|10714.1|10713.2|10714.7|10713.8|10711.5|10710.6|92
1679377500000|2023-03-21 05:45:00|10714.5|10713.6|10713.2|10712.3|10715.3|10714.4|10712.2|10711.5|107
1679377800000|2023-03-21 05:50:00|10713.1|10712.2|10713.9|10713|10714.3|10713.4|10713|10712.1|98
1679378100000|2023-03-21 05:55:00|10713.7|10712.8|10716.2|10715.3|10716.2|10715.5|10713.4|10712.8|129
1679378400000|2023-03-21 06:00:00|10715.9|10715|10717.2|10716.6|10718|10717.4|10715.3|10714.4|167
1679378700000|2023-03-21 06:05:00|10717.4|10716.5|10714|10713.4|10717.4|10716.6|10713.8|10713.1|129
1679379000000|2023-03-21 06:10:00|10714.1|10713.5|10714.1|10713.5|10714.9|10714.1|10712.5|10711.6|131
1679379300000|2023-03-21 06:15:00|10714.3|10713.4|10708.9|10708.3|10714.3|10713.4|10708.1|10707.3|171
1679379600000|2023-03-21 06:20:00|10708.8|10708.2|10709.3|10708.7|10710.2|10709.6|10707.3|10706.7|166
1679379900000|2023-03-21 06:25:00|10709.4|10708.8|10708.2|10707.3|10710.2|10709.6|10708|10707.1|152
1679380200000|2023-03-21 06:30:00|10708.1|10707.2|10706.2|10705.3|10708.2|10707.3|10705.6|10704.7|189
1679380500000|2023-03-21 06:35:00|10705.9|10705|10705.8|10704.9|10707.8|10707.1|10704.5|10703.6|197
1679380800000|2023-03-21 06:40:00|10705.7|10704.8|10706.7|10705.8|10707.4|10706.5|10705.5|10704.6|141
1679381100000|2023-03-21 06:45:00|10706.6|10705.7|10709.8|10708.9|10709.9|10709|10706.6|10705.7|134
1679381400000|2023-03-21 06:50:00|10709.9|10709|10705.9|10705|10710.8|10710|10705.9|10705|225
1679381700000|2023-03-21 06:55:00|10705.8|10705.2|10708|10707.1|10709|10708.4|10705.8|10704.9|173
1679382000000|2023-03-21 07:00:00|10707.7|10706.8|10709.9|10709|10710.7|10709.8|10706.6|10705.7|260
1679382300000|2023-03-21 07:05:00|10710|10709.1|10709.4|10708.8|10712.5|10711.8|10708.2|10707.3|344
1679382600000|2023-03-21 07:10:00|10709.6|10709|10711.9|10711|10713.1|10712.4|10708.5|10707.8|381
1679382900000|2023-03-21 07:15:00|10712.3|10711.4|10714.4|10713.5|10716.7|10715.8|10712.2|10711.3|378
1679383200000|2023-03-21 07:20:00|10714.5|10713.6|10714.8|10714.2|10715.4|10714.8|10712.8|10712.2|346
1679383500000|2023-03-21 07:25:00|10714.1|10713.5|10715.5|10714.9|10720.4|10719.8|10712.6|10711.8|351
1679383800000|2023-03-21 07:30:00|10715.6|10715|10716.6|10715.7|10719.1|10718.2|10714.2|10713.6|321
1679384100000|2023-03-21 07:35:00|10716.7|10715.8|10717.4|10716.5|10718.4|10717.7|10714.7|10714.1|232
1679384400000|2023-03-21 07:40:00|10717.3|10716.4|10716.5|10715.9|10717.5|10716.7|10715.1|10714.5|262
1679384700000|2023-03-21 07:45:00|10716.2|10715.6|10718.2|10717.6|10718.9|10718.3|10714.1|10713.3|331
1679385000000|2023-03-21 07:50:00|10718.1|10717.5|10719.4|10718.5|10722.4|10721.7|10718.1|10717.4|359
1679385300000|2023-03-21 07:55:00|10718.9|10718.3|10719.3|10718.7|10719.7|10719.1|10713.6|10712.9|382
1679385600000|2023-03-21 08:00:00|10719.4|10718.8|10725.6|10725|10727|10726.1|10716.5|10715.9|555
1679385900000|2023-03-21 08:05:00|10725.5|10724.9|10729.1|10728.5|10732.3|10731.4|10724.5|10723.8|546
1679386200000|2023-03-21 08:10:00|10729|10728.4|10731.7|10730.8|10735|10734.1|10727.1|10726.5|534
1679386500000|2023-03-21 08:15:00|10731.8|10730.9|10731|10730.4|10733.9|10733|10727.9|10727|382
1679386800000|2023-03-21 08:20:00|10730.9|10730|10735.2|10734.6|10737.9|10737.2|10729.9|10729.3|390
1679387100000|2023-03-21 08:25:00|10735.3|10734.7|10733.2|10732.6|10736.8|10736.2|10732.7|10732.1|374
1679387400000|2023-03-21 08:30:00|10733|10732.4|10734|10733.4|10735.2|10734.6|10730.7|10730.1|388
1679387700000|2023-03-21 08:35:00|10734.1|10733.5|10737.4|10736.8|10739.1|10738.5|10734|10733.4|328
1679388000000|2023-03-21 08:40:00|10737.5|10736.9|10733.9|10733.3|10738.5|10737.9|10733.6|10733|340
1679388300000|2023-03-21 08:45:00|10733.8|10733.2|10732.8|10732.2|10733.8|10733.2|10729.3|10728.7|279
1679388600000|2023-03-21 08:50:00|10732.7|10732.1|10728.1|10727.5|10733.1|10732.5|10725.5|10724.9|310
1679388900000|2023-03-21 08:55:00|10728.4|10727.8|10730.3|10729.7|10734.4|10733.6|10725.4|10724.8|427
1679389200000|2023-03-21 09:00:00|10730|10729.4|10726.3|10725.7|10731.9|10731.2|10725.1|10724.4|356
1679389500000|2023-03-21 09:05:00|10726.2|10725.6|10728.6|10728|10729.5|10728.9|10725.7|10725.1|334
1679389800000|2023-03-21 09:10:00|10728.5|10727.9|10733.6|10733|10734.4|10733.8|10727.1|10726.5|271
1679390100000|2023-03-21 09:15:00|10733.1|10732.5|10733.6|10733|10735.4|10734.8|10732.6|10732|238
1679390400000|2023-03-21 09:20:00|10733.5|10732.9|10733.3|10732.7|10734.6|10734|10731.9|10731.3|262
1679390700000|2023-03-21 09:25:00|10733.4|10732.8|10734.9|10734|10736.8|10736.2|10731.5|10730.9|308
1679391000000|2023-03-21 09:30:00|10735|10734.1|10737.4|10736.8|10740.2|10739.6|10734.3|10733.6|275
1679391300000|2023-03-21 09:35:00|10737.3|10736.7|10740|10739.4|10740.1|10739.5|10737.3|10736.7|253
1679391600000|2023-03-21 09:40:00|10739.6|10739|10739.5|10738.9|10740.7|10740.1|10737.5|10736.9|235
1679391900000|2023-03-21 09:45:00|10739.6|10739|10740.8|10740.2|10741.1|10740.5|10738.6|10738|229
1679392200000|2023-03-21 09:50:00|10741|10740.4|10744.2|10743.6|10745.1|10744.5|10738.4|10737.8|262
1679392500000|2023-03-21 09:55:00|10744.1|10743.5|10747.2|10745.9|10750|10749.2|10744|10743.3|321
1679392800000|2023-03-21 10:00:00|10747.3|10745.8|10747.6|10747|10749.2|10748.4|10745.1|10744.3|370
1679393100000|2023-03-21 10:05:00|10747.4|10746.8|10742.5|10741.9|10747.6|10747|10742.4|10741.8|274
1679393400000|2023-03-21 10:10:00|10742.4|10741.8|10742.9|10742.3|10744.4|10743.8|10740.5|10739.9|256
1679393700000|2023-03-21 10:15:00|10743|10742.4|10747.6|10747|10751.1|10750.5|10743|10742.4|247
1679394000000|2023-03-21 10:20:00|10747.5|10746.9|10744.1|10743.5|10747.9|10747.3|10743|10742.3|252
1679394300000|2023-03-21 10:25:00|10744.2|10743.6|10746.2|10745.3|10747.7|10747|10743.8|10743.2|288
1679394600000|2023-03-21 10:30:00|10746.4|10745.8|10747.2|10746.6|10747.4|10746.7|10743.4|10742.8|310
1679394900000|2023-03-21 10:35:00|10746.9|10746.3|10754.8|10754.2|10755.9|10755|10744.9|10744.3|307
1679395200000|2023-03-21 10:40:00|10754.7|10754.1|10757|10756.4|10758.7|10758.1|10753.3|10752.7|278
1679395500000|2023-03-21 10:45:00|10756.7|10756.1|10759.6|10759|10759.6|10759|10756|10755.4|248
1679395800000|2023-03-21 10:50:00|10759.5|10758.9|10754.9|10754.3|10759.7|10759.1|10754|10753.4|220
1679396100000|2023-03-21 10:55:00|10754.7|10754.1|10763.8|10762.9|10765|10764.1|10753.5|10752.9|298
1679396400000|2023-03-21 11:00:00|10763.9|10763|10764.4|10763.8|10770.3|10769.7|10761.6|10761|381
1679396700000|2023-03-21 11:05:00|10764.5|10763.9|10767.9|10767.3|10770|10769.4|10764|10763.4|212
1679397000000|2023-03-21 11:10:00|10768.1|10767.5|10767|10766.4|10769.3|10768.7|10766.2|10765.4|267
1679397300000|2023-03-21 11:15:00|10767.1|10766.5|10770|10769.4|10770.8|10770.2|10766.2|10765.6|301
1679397600000|2023-03-21 11:20:00|10769.9|10769.3|10773.1|10772.5|10776|10775.4|10769.6|10769|313
1679397900000|2023-03-21 11:25:00|10773.2|10772.6|10779.2|10778.6|10779.3|10778.7|10773|10772.4|233
1679398200000|2023-03-21 11:30:00|10778.9|10778.3|10779.7|10779.1|10780.7|10780.1|10777.3|10776.7|298
1679398500000|2023-03-21 11:35:00|10780.1|10779.5|10780.5|10779.9|10783|10782.4|10779|10778.4|319
1679398800000|2023-03-21 11:40:00|10780.2|10779.6|10782|10781.4|10783.8|10783.2|10780|10779.4|335
1679399100000|2023-03-21 11:45:00|10782.1|10781.5|10778.9|10778.3|10782.5|10781.9|10777.8|10777.2|257
1679399400000|2023-03-21 11:50:00|10778.5|10777.9|10780.9|10780.3|10783.6|10783|10778|10777.4|279
1679399700000|2023-03-21 11:55:00|10781|10780.4|10778.9|10778.3|10784.6|10784|10777.4|10776.8|297
1679400000000|2023-03-21 12:00:00|10779.2|10778.6|10779.9|10779.3|10780.9|10780.3|10776.7|10776.1|271
1679400300000|2023-03-21 12:05:00|10779.5|10778.9|10781.3|10780.7|10782.4|10781.8|10779.4|10778.8|270
1679400600000|2023-03-21 12:10:00|10781.2|10780.6|10780|10779.4|10781.7|10781.1|10779.5|10778.9|247
1679400900000|2023-03-21 12:15:00|10780.1|10779.5|10779.6|10779|10782|10781.4|10778.7|10778.1|342
1679401200000|2023-03-21 12:20:00|10780|10779.4|10779.4|10778.8|10781.7|10781.1|10779.3|10778.7|290
1679401500000|2023-03-21 12:25:00|10779.3|10778.7|10779.6|10779|10780|10779.4|10776.5|10775.9|267
1679401800000|2023-03-21 12:30:00|10779.7|10778.8|10779.1|10778.5|10781.3|10780.7|10777|10776.4|306
1679402100000|2023-03-21 12:35:00|10779.4|10778.8|10781.4|10780.8|10782.1|10781.5|10778.9|10778.3|297
1679402400000|2023-03-21 12:40:00|10781.6|10781|10780.9|10780.3|10781.9|10781.3|10779.9|10779.3|270
1679402700000|2023-03-21 12:45:00|10780.8|10780.2|10778.6|10778|10781|10780.4|10776.2|10775.6|250
1679403000000|2023-03-21 12:50:00|10778.7|10778.1|10774.4|10773.8|10778.8|10778.2|10774.3|10773.7|223
1679403300000|2023-03-21 12:55:00|10774.3|10773.7|10781.5|10780.9|10782.9|10782.3|10774.3|10773.7|409
1679403600000|2023-03-21 13:00:00|10781.6|10781|10781.7|10781.1|10782.1|10781.5|10778.4|10777.8|322
1679403900000|2023-03-21 13:05:00|10781.6|10781|10774.6|10774|10782.1|10781.5|10773|10772.4|258
1679404200000|2023-03-21 13:10:00|10775|10774.4|10775.8|10775.2|10776.4|10775.8|10773.4|10772.8|295
1679404500000|2023-03-21 13:15:00|10775.9|10775.3|10776.4|10775.8|10779.9|10779.3|10775.9|10775.1|311
1679404800000|2023-03-21 13:20:00|10776.3|10775.7|10778.8|10778.2|10780.3|10779.7|10776.2|10775.6|293
1679405100000|2023-03-21 13:25:00|10778.9|10778.3|10783.7|10783.1|10783.9|10783.3|10778.6|10778|270
1679405400000|2023-03-21 13:30:00|10783.6|10783|10784.2|10783.6|10788.7|10788.1|10782.9|10782.2|422
1679405700000|2023-03-21 13:35:00|10784.4|10783.8|10780.2|10779.6|10784.6|10784|10779.3|10778.7|350
1679406000000|2023-03-21 13:40:00|10780.1|10779.5|10776.9|10776|10780.8|10780.2|10776.1|10775.5|391
1679406300000|2023-03-21 13:45:00|10777|10776.1|10778.2|10777.6|10779.3|10778.7|10775.7|10775.1|388
1679406600000|2023-03-21 13:50:00|10778.1|10777.5|10779.9|10779|10780.7|10780.1|10777.2|10776.6|285
1679406900000|2023-03-21 13:55:00|10779.8|10779.3|10777.9|10776.2|10780.8|10780.2|10777.4|10776.2|272
1679407200000|2023-03-21 14:00:00|10778.2|10776.7|10773.8|10773.2|10780.3|10779.6|10773.2|10772.6|440
1679407500000|2023-03-21 14:05:00|10773.6|10773|10771.9|10771.3|10773.6|10773|10765.2|10764.6|498
1679407800000|2023-03-21 14:10:00|10771.7|10771.1|10772.2|10771.6|10774.7|10774.1|10770.5|10769.6|348
1679408100000|2023-03-21 14:15:00|10772.1|10771.5|10770.2|10769.6|10772.9|10772.2|10769|10768.4|434
1679408400000|2023-03-21 14:20:00|10769.8|10769.2|10761.4|10760.8|10769.8|10769.2|10761.3|10760.7|483
1679408700000|2023-03-21 14:25:00|10761.3|10760.7|10769.9|10769.3|10771.6|10771|10761.1|10760.5|517
1679409000000|2023-03-21 14:30:00|10770|10769.4|10766.4|10765.8|10770.2|10769.6|10765.1|10764.5|378
1679409300000|2023-03-21 14:35:00|10766.3|10765.7|10771.5|10770.9|10771.8|10771.2|10763.9|10763.3|379
1679409600000|2023-03-21 14:40:00|10771.4|10770.8|10775.7|10774.8|10775.8|10775.2|10770.4|10769.8|336
1679409900000|2023-03-21 14:45:00|10775.8|10774.9|10776|10775.4|10779.2|10778.6|10774.8|10774.2|344
1679410200000|2023-03-21 14:50:00|10775.9|10775.3|10773.1|10772.5|10777.7|10777.1|10770.8|10770.2|401
1679410500000|2023-03-21 14:55:00|10773.3|10772.7|10774.5|10773.9|10777.8|10777.2|10773|10772.4|375
1679410800000|2023-03-21 15:00:00|10774.7|10774.1|10776.5|10775.9|10777.9|10777.3|10774|10773.4|347
1679411100000|2023-03-21 15:05:00|10776.8|10776.2|10781.5|10780.9|10783.2|10782.6|10775.9|10775.3|274
1679411400000|2023-03-21 15:10:00|10781.6|10781|10780.6|10780|10783|10782.4|10780|10779.4|205
1679411700000|2023-03-21 15:15:00|10780.5|10779.9|10780.2|10779.6|10780.9|10780.3|10776.9|10776.3|324
1679412000000|2023-03-21 15:20:00|10780.1|10779.5|10777|10776.4|10782.2|10781.6|10776.5|10775.9|269
1679412300000|2023-03-21 15:25:00|10777.2|10776.6|10773.8|10773.2|10778.9|10778.3|10772.4|10771.8|279
1679412600000|2023-03-21 15:30:00|10773.9|10773.3|10775.4|10774.8|10778.7|10778.1|10773.9|10773.3|292
1679412900000|2023-03-21 15:35:00|10775.5|10774.9|10771.7|10771.1|10776.4|10775.8|10770.7|10770.1|336
1679413200000|2023-03-21 15:40:00|10771.8|10771.2|10770.5|10769.9|10772.7|10772.1|10768.9|10768.3|375
1679413500000|2023-03-21 15:45:00|10770|10769.4|10771.9|10771.3|10771.9|10771.3|10766.9|10766.2|343
1679413800000|2023-03-21 15:50:00|10772|10771.4|10769.1|10768.5|10775.8|10775.2|10765.8|10765.2|441
1679414100000|2023-03-21 15:55:00|10769|10768.4|10769|10768.4|10772.1|10771.5|10766.5|10765.9|402
1679414400000|2023-03-21 16:00:00|10768.9|10768.3|10768.6|10768|10771.5|10770.9|10768.5|10767.9|321
1679414700000|2023-03-21 16:05:00|10768.5|10767.9|10764.3|10763.7|10769|10768.4|10764.2|10763.6|249
1679415000000|2023-03-21 16:10:00|10764.1|10763.5|10769.3|10768.7|10770.7|10770.1|10763.5|10762.9|293
1679415300000|2023-03-21 16:15:00|10769.4|10768.8|10766.8|10766.2|10770.1|10769.5|10766.4|10765.8|192
1679415600000|2023-03-21 16:20:00|10766.6|10766|10765|10764.4|10766.8|10766.2|10762.5|10761.9|241
1679415900000|2023-03-21 16:25:00|10765.1|10764.5|10777.9|10777.3|10778.7|10778.1|10765.1|10764.5|340
1679416200000|2023-03-21 16:30:00|10777.8|10777.2|10770.9|10770.3|10778.6|10778|10770.9|10770.3|264
1679416500000|2023-03-21 16:35:00|10771.1|10770.5|10766.4|10765.8|10771.5|10770.9|10765.8|10765|230
1679416800000|2023-03-21 16:40:00|10766.5|10765.9|10770.3|10769.7|10770.5|10769.9|10765.2|10764.6|250
1679417100000|2023-03-21 16:45:00|10770.2|10769.6|10769.6|10769|10773.7|10773.1|10768|10767.4|267
1679417400000|2023-03-21 16:50:00|10769.7|10769.1|10768.9|10768|10773.4|10772.8|10767.9|10767.1|268
1679417700000|2023-03-21 16:55:00|10768.7|10767.8|10767.9|10767.3|10769|10768.1|10766.4|10765.8|257
1679418000000|2023-03-21 17:00:00|10768.1|10767.5|10769.9|10769.3|10770.9|10770.3|10767.1|10766.5|276
1679418300000|2023-03-21 17:05:00|10770|10769.4|10770.7|10770.1|10772.5|10771.9|10767.5|10766.9|268
1679418600000|2023-03-21 17:10:00|10770.4|10769.8|10766.7|10766.1|10770.5|10769.9|10766.5|10765.6|270
1679418900000|2023-03-21 17:15:00|10766.8|10766.2|10765.7|10764.8|10769.4|10768.8|10764.3|10763.7|289
1679419200000|2023-03-21 17:20:00|10765.6|10764.7|10763.8|10762.9|10767.2|10766.3|10763.3|10762.4|252
1679419500000|2023-03-21 17:25:00|10763.9|10763|10764.1|10763.5|10765.4|10764.8|10763.4|10762.8|233
1679419800000|2023-03-21 17:30:00|10764.2|10763.6|10765.3|10764.7|10765.6|10765|10763.9|10763.3|220
1679420100000|2023-03-21 17:35:00|10765.4|10764.8|10766.6|10766|10767|10766.4|10765|10764.4|124
1679420400000|2023-03-21 17:40:00|10766.9|10766.3|10762.7|10762.1|10766.9|10766.3|10762.7|10762.1|183
1679420700000|2023-03-21 17:45:00|10762.6|10762|10764.1|10763.5|10764.1|10763.5|10761.4|10760.8|169
1679421000000|2023-03-21 17:50:00|10764|10763.4|10765.1|10764.5|10765.1|10764.5|10763|10762.2|147
1679421300000|2023-03-21 17:55:00|10765.3|10764.7|10764.6|10764|10765.5|10764.9|10762.5|10761.7|127
1679421600000|2023-03-21 18:00:00|10764.7|10764.1|10764|10763.4|10765.2|10764.6|10762.6|10762|200
1679421900000|2023-03-21 18:05:00|10764.1|10763.5|10764.5|10763.9|10765.4|10764.8|10763.5|10762.9|213
1679422200000|2023-03-21 18:10:00|10764.6|10764|10762.4|10761.8|10764.7|10764.1|10761.5|10760.9|177
1679422500000|2023-03-21 18:15:00|10762.3|10761.7|10759.4|10758.8|10762.4|10761.8|10759.4|10758.8|107
1679422800000|2023-03-21 18:20:00|10759.6|10759|10759.1|10758.5|10761.5|10760.9|10758.5|10757.9|121
1679423100000|2023-03-21 18:25:00|10758.9|10758.3|10759.9|10759.3|10761.1|10760.5|10756.7|10756.1|186
1679423400000|2023-03-21 18:30:00|10760.7|10760.1|10763|10762.4|10763.6|10763|10760.5|10759.9|185
1679423700000|2023-03-21 18:35:00|10762.9|10762.3|10762.9|10762.3|10763.6|10763|10761.9|10761.3|157
1679424000000|2023-03-21 18:40:00|10762.7|10762.1|10760|10759.4|10762.8|10762.2|10759.5|10758.9|138
1679424300000|2023-03-21 18:45:00|10759.9|10759.3|10760.4|10759.8|10761.3|10760.7|10759.4|10758.8|129
1679424600000|2023-03-21 18:50:00|10760.5|10759.9|10763.2|10762.6|10763.3|10762.7|10760|10759.4|161
1679424900000|2023-03-21 18:55:00|10763.3|10762.7|10765.1|10764.5|10767.2|10766.6|10762.5|10761.9|242
1679425200000|2023-03-21 19:00:00|10764.7|10764.1|10767.2|10766.6|10767.4|10766.6|10764.5|10763.9|177
1679425500000|2023-03-21 19:05:00|10767.1|10766.5|10767.6|10767|10767.7|10767.1|10766.1|10765.5|117
1679425800000|2023-03-21 19:10:00|10767.4|10766.8|10767.1|10766.5|10768.6|10768|10766|10765.3|161
1679426100000|2023-03-21 19:15:00|10767.2|10766.6|10767.6|10767|10767.6|10767|10765.2|10764.6|131
1679426400000|2023-03-21 19:20:00|10767.5|10766.9|10766.5|10765.9|10767.5|10766.9|10766.4|10765.8|73
1679426700000|2023-03-21 19:25:00|10766.4|10765.8|10765.5|10764.9|10767.4|10766.8|10765.2|10764.6|83
1679427000000|2023-03-21 19:30:00|10765.4|10764.8|10763.4|10762.8|10765.8|10765.2|10762.9|10762.3|87
1679427300000|2023-03-21 19:35:00|10763.5|10762.9|10766.5|10765.9|10767|10766.4|10763.2|10762.6|98
1679427600000|2023-03-21 19:40:00|10766.6|10766|10767.7|10767.1|10767.7|10767.1|10766.2|10765.6|144
1679427900000|2023-03-21 19:45:00|10767.6|10767|10768.4|10767.8|10769.3|10768.7|10767.3|10766.7|140
1679428200000|2023-03-21 19:50:00|10768|10767.4|10771.5|10770.9|10775|10774.1|10767.4|10766.8|181
1679428500000|2023-03-21 19:55:00|10771.7|10770.8|10769.7|10769.1|10771.7|10770.8|10768.1|10767.5|177
1679428800000|2023-03-21 20:00:00|10769.6|10769|10770.5|10769.6|10772.4|10771.8|10768.9|10768.3|125
1679429100000|2023-03-21 20:05:00|10770.4|10769.5|10768|10767.4|10770.8|10769.9|10767.5|10766.8|79
1679429400000|2023-03-21 20:10:00|10767.9|10767.3|10769.2|10768.3|10770|10769.4|10767.9|10767.3|78
1679429700000|2023-03-21 20:15:00|10769.4|10768.5|10767.3|10766.7|10769.4|10768.8|10766.5|10765.9|65
1679430000000|2023-03-21 20:20:00|10767.2|10766.6|10766.7|10766.1|10767.3|10766.7|10766.6|10765.8|40
1679430300000|2023-03-21 20:25:00|10766.6|10766|10766.3|10765.4|10767.1|10766.5|10766.1|10765.3|69
1679430600000|2023-03-21 20:30:00|10766.5|10765.9|10768.1|10767.5|10768.3|10767.7|10766.5|10765.9|61
1679430900000|2023-03-21 20:35:00|10768.2|10767.6|10768.7|10767.8|10768.9|10768.1|10767.8|10767.2|44
1679431200000|2023-03-21 20:40:00|10768.6|10768|10769.3|10768.4|10769.8|10768.9|10768.5|10767.8|47
1679431500000|2023-03-21 20:45:00|10769.1|10768.2|10768.9|10768|10770.4|10769.5|10768.5|10767.6|70
1679431800000|2023-03-21 20:50:00|10769.1|10768.2|10769.8|10768.9|10769.9|10768.9|10769.1|10768.2|45
1679432100000|2023-03-21 20:55:00|10769.9|10769|10770.5|10764.5|10770.8|10769.5|10769.4|10764.4|123
1679432400000|2023-03-21 21:00:00|10770.4|10764.4|10770.4|10764.4|10771.1|10765.7|10769.9|10763.9|34
1679432700000|2023-03-21 21:05:00|10770.6|10764.6|10770.7|10765.6|10770.8|10765.6|10770.2|10764.3|41
1679433000000|2023-03-21 21:10:00|10770.5|10765.8|10770.5|10766.1|10770.6|10766.2|10770.3|10765.8|18
1679433300000|2023-03-21 21:15:00|10770.6|10766|10770.6|10767.3|10770.7|10767.3|10770.1|10766|29
1679433600000|2023-03-21 21:20:00|10770.8|10767.2|10770.8|10767.3|10771|10767.3|10770.7|10767.2|22
1679433900000|2023-03-21 21:25:00|10770.4|10767.6|10771.1|10768.6|10771.3|10768.7|10770.4|10767.5|19
1679434200000|2023-03-21 21:30:00|10771.2|10768.7|10770.6|10767.5|10771.2|10768.8|10770.6|10767.5|18
1679434500000|2023-03-21 21:35:00|10770.2|10767.7|10770.3|10767.7|10770.4|10767.9|10770.2|10767.7|21
1679434800000|2023-03-21 21:40:00|10770.4|10767.5|10770.6|10767.5|10770.8|10767.5|10770.3|10767.3|28
1679435100000|2023-03-21 21:45:00|10770.7|10767.6|10770.4|10766.2|10770.7|10767.6|10770.4|10765.8|35
1679435400000|2023-03-21 21:50:00|10770.5|10766|10770.9|10766.2|10770.9|10766.5|10770.5|10765.7|164
1679435700000|2023-03-21 21:55:00|10770.6|10766.4|10770|10766.9|10770.9|10767.4|10769.7|10765.7|152
1679436000000|2023-03-21 22:00:00|10771|10768.1|10770.3|10768.5|10771.7|10769.1|10769.7|10765.5|119
1679436300000|2023-03-21 22:05:00|10770.2|10768.6|10769.9|10768.2|10770.3|10769|10769.7|10767.7|93
1679436600000|2023-03-21 22:10:00|10769.8|10768.1|10769.3|10767.8|10770.2|10768.5|10769.2|10767.4|138
1679436900000|2023-03-21 22:15:00|10769.4|10767.9|10769.2|10767.5|10770|10768.4|10768.6|10767.2|142
1679437200000|2023-03-21 22:20:00|10769.3|10767.6|10770.2|10768.9|10770.5|10769.3|10768.9|10767.4|202
1679437500000|2023-03-21 22:25:00|10770.3|10768.8|10769.3|10768.1|10770.5|10769.2|10769|10767.6|117
1679437800000|2023-03-21 22:30:00|10769.6|10768.4|10770.3|10769|10770.3|10769.1|10769.1|10768|92
1679438100000|2023-03-21 22:35:00|10770.2|10769.1|10769.6|10768.7|10770.5|10769.4|10769.6|10768.6|116
1679438400000|2023-03-21 22:40:00|10769.7|10768.8|10770.1|10768.8|10770.1|10768.9|10769.6|10768.3|110
1679438700000|2023-03-21 22:45:00|10770|10768.7|10770.4|10769.2|10770.4|10769.4|10769.3|10768.2|96
1679439000000|2023-03-21 22:50:00|10770.2|10769.3|10770.3|10769.1|10770.6|10769.6|10769.9|10768.8|117
1679439300000|2023-03-21 22:55:00|10770.4|10769|10770.5|10769.6|10770.6|10769.6|10770.2|10769|132
1679439600000|2023-03-21 23:00:00|10770.4|10769.5|10770.4|10769.5|10770.6|10769.7|10769.4|10768.5|108
1679439900000|2023-03-21 23:05:00|10770.3|10769.4|10771.2|10770.3|10771.5|10770.6|10769.9|10769|60
1679440200000|2023-03-21 23:10:00|10771.3|10770.4|10770.5|10769.6|10771.3|10770.4|10770.4|10769.5|79
1679440500000|2023-03-21 23:15:00|10770.6|10769.7|10771.2|10770.3|10771.3|10770.4|10770.4|10769.5|63
1679440800000|2023-03-21 23:20:00|10771.1|10770.2|10771.8|10770.9|10772.4|10771.5|10771|10770.1|71
1679441100000|2023-03-21 23:25:00|10771.7|10770.8|10771.4|10770.5|10772.3|10771.4|10770.7|10769.8|62
1679441400000|2023-03-21 23:30:00|10771.5|10770.6|10772.4|10771.5|10772.5|10771.6|10771.4|10770.5|135
1679441700000|2023-03-21 23:35:00|10772.5|10771.6|10773.5|10772.6|10773.5|10772.6|10772.1|10771.2|115
1679442000000|2023-03-21 23:40:00|10773.4|10772.5|10773|10772.1|10773.5|10772.6|10772.8|10771.9|96
1679442300000|2023-03-21 23:45:00|10773.1|10772.2|10772.6|10771.7|10773.1|10772.2|10770.3|10769.4|135
1679442600000|2023-03-21 23:50:00|10772.5|10771.6|10773.2|10772.3|10773.4|10772.5|10772.5|10771.6|106
1679442900000|2023-03-21 23:55:00|10773.3|10772.4|10773.2|10772.3|10774.4|10773.5|10772.9|10772|131
1679443200000|2023-03-22 00:00:00|10773.1|10772.2|10774.6|10773.7|10775.7|10774.9|10772.9|10772|167
1679443500000|2023-03-22 00:05:00|10774.5|10773.6|10770.7|10769.8|10776.6|10775.7|10769.9|10769|182
1679443800000|2023-03-22 00:10:00|10770.6|10769.7|10771.3|10770.7|10771.8|10770.9|10769.2|10768.3|136
1679444100000|2023-03-22 00:15:00|10771.4|10770.5|10770.6|10769.7|10772.2|10771.3|10770.1|10769.2|141
1679444400000|2023-03-22 00:20:00|10770.7|10769.8|10769.2|10768.6|10770.9|10770|10768.2|10767.3|143
1679444700000|2023-03-22 00:25:00|10769.4|10768.5|10769.7|10768.8|10770.7|10770|10769.4|10768.5|159
1679445000000|2023-03-22 00:30:00|10769.9|10769|10768.9|10768|10770.1|10769.2|10768.5|10767.6|132
1679445300000|2023-03-22 00:35:00|10769|10768.1|10767.5|10766.6|10769.2|10768.3|10766.4|10765.5|136
1679445600000|2023-03-22 00:40:00|10767.6|10766.7|10769.2|10768.3|10769.2|10768.3|10766.7|10766.1|86
1679445900000|2023-03-22 00:45:00|10769.1|10768.2|10770.2|10769.3|10770.5|10769.9|10768.3|10767.7|120
1679446200000|2023-03-22 00:50:00|10770.1|10769.2|10771.8|10770.9|10772.4|10771.5|10769.6|10768.7|200
1679446500000|2023-03-22 00:55:00|10771.6|10770.7|10768.5|10767.6|10773.7|10772.8|10768.5|10767.6|176
1679446800000|2023-03-22 01:00:00|10768.6|10767.7|10769.4|10768.8|10771.4|10770.7|10767.9|10767|201
1679447100000|2023-03-22 01:05:00|10769.5|10768.9|10769.2|10768.6|10770|10769.4|10767.2|10766.5|190
1679447400000|2023-03-22 01:10:00|10769.3|10768.7|10769.6|10768.7|10771.1|10770.4|10769.3|10768.4|205
1679447700000|2023-03-22 01:15:00|10769.7|10768.8|10768.8|10768.2|10770.1|10769.2|10767.9|10767.1|177
1679448000000|2023-03-22 01:20:00|10768.7|10768.1|10769.9|10769|10770.2|10769.3|10768|10767.4|167
1679448300000|2023-03-22 01:25:00|10770|10769.1|10768.4|10767.5|10772.3|10771.5|10768.2|10767.5|206
1679448600000|2023-03-22 01:30:00|10768.5|10767.6|10768.3|10767.4|10771.4|10770.8|10767.8|10767.2|234
1679448900000|2023-03-22 01:35:00|10768.4|10767.5|10772.6|10771.7|10772.6|10771.7|10767.6|10766.9|248
1679449200000|2023-03-22 01:40:00|10772.3|10771.4|10774.7|10773.8|10777.2|10776.6|10772|10771.1|277
1679449500000|2023-03-22 01:45:00|10774.8|10774.1|10772.1|10771.5|10775.5|10774.8|10772.1|10771.4|147
1679449800000|2023-03-22 01:50:00|10772|10771.4|10773.1|10772.5|10774.8|10774.1|10771.6|10770.8|180
1679450100000|2023-03-22 01:55:00|10773.5|10772.6|10773.2|10772.3|10773.8|10772.9|10771.3|10770.4|121
1679450400000|2023-03-22 02:00:00|10773.1|10772.2|10775.2|10774.6|10775.2|10774.6|10772.1|10771.2|143
1679450700000|2023-03-22 02:05:00|10775.3|10774.7|10770.7|10770.1|10775.7|10775.1|10770.7|10770|163
1679451000000|2023-03-22 02:10:00|10770.6|10770|10773.4|10772.5|10773.6|10772.8|10769.2|10768.3|162
1679451300000|2023-03-22 02:15:00|10773.5|10772.6|10772.6|10771.7|10773.8|10773.2|10772.1|10771.2|101
1679451600000|2023-03-22 02:20:00|10772.7|10771.8|10771.2|10770.6|10773.1|10772.2|10770.7|10769.8|160
1679451900000|2023-03-22 02:25:00|10771.3|10770.4|10774|10773.1|10775.1|10774.2|10771.1|10770.2|197
1679452200000|2023-03-22 02:30:00|10773.2|10772.6|10772.6|10771.7|10774.9|10774.3|10770.4|10769.8|183
1679452500000|2023-03-22 02:35:00|10772.7|10771.8|10770.5|10769.9|10772.7|10771.8|10769.4|10768.5|169
1679452800000|2023-03-22 02:40:00|10770.6|10770|10771|10770.4|10771.6|10770.7|10769.3|10768.4|137
1679453100000|2023-03-22 02:45:00|10771.1|10770.5|10767|10766.4|10771.9|10771.3|10766.6|10765.8|185
1679453400000|2023-03-22 02:50:00|10767.2|10766.1|10768|10767.4|10768.3|10767.4|10765.7|10764.9|165
1679453700000|2023-03-22 02:55:00|10768.1|10767.5|10769.5|10768.9|10769.9|10769.3|10766.9|10766.3|112
1679454000000|2023-03-22 03:00:00|10769.6|10769|10767|10766.4|10769.6|10769|10766.4|10765.7|163
1679454300000|2023-03-22 03:05:00|10767.1|10766.5|10768.5|10767.9|10768.7|10768.1|10766.8|10766.1|208
1679454600000|2023-03-22 03:10:00|10768.7|10767.8|10768.2|10767.6|10769.7|10768.9|10767.8|10767.2|196
1679454900000|2023-03-22 03:15:00|10768.3|10767.7|10769.7|10768.8|10770.6|10770|10768.2|10767.6|133
1679455200000|2023-03-22 03:20:00|10769.8|10768.9|10770.4|10769.8|10771.5|10770.9|10769.5|10768.6|125
1679455500000|2023-03-22 03:25:00|10770.2|10769.6|10770.5|10769.9|10771.2|10770.6|10769.9|10769.3|117
1679455800000|2023-03-22 03:30:00|10770.4|10769.8|10770|10769.4|10771.8|10771.2|10769.6|10769|164
1679456100000|2023-03-22 03:35:00|10770.3|10769.5|10770.5|10769.9|10770.5|10769.9|10768.6|10767.9|148
1679456400000|2023-03-22 03:40:00|10770.6|10770|10770.4|10769.8|10772.4|10771.8|10770.2|10769.6|111
1679456700000|2023-03-22 03:45:00|10770.5|10769.9|10772.5|10771.9|10772.6|10772|10770.3|10769.5|162
1679457000000|2023-03-22 03:50:00|10772.4|10771.8|10771.6|10771|10772.5|10771.9|10771|10770.4|144
1679457300000|2023-03-22 03:55:00|10771.7|10771.1|10770.4|10769.8|10772.1|10771.5|10769.6|10769|71
1679457600000|2023-03-22 04:00:00|10770.2|10769.6|10768.7|10767.8|10770.3|10769.7|10768.5|10767.6|86
1679457900000|2023-03-22 04:05:00|10768.6|10767.7|10769.1|10768.2|10769.7|10768.8|10768.6|10767.7|101
1679458200000|2023-03-22 04:10:00|10769.2|10768.3|10770.5|10769.6|10770.5|10769.8|10768.9|10768.1|127
1679458500000|2023-03-22 04:15:00|10770.4|10769.5|10771.4|10770.5|10771.5|10770.6|10769.5|10768.6|109
1679458800000|2023-03-22 04:20:00|10771.3|10770.4|10769.4|10768.5|10772.3|10771.6|10769.2|10768.5|159
1679459100000|2023-03-22 04:25:00|10769.5|10768.6|10769.4|10768.5|10771|10770.1|10768.7|10767.9|147
1679459400000|2023-03-22 04:30:00|10769.5|10768.6|10770.1|10769.2|10770.1|10769.2|10768.5|10767.9|129
1679459700000|2023-03-22 04:35:00|10769.7|10768.8|10769.4|10768.5|10769.7|10768.9|10768.7|10768|110
1679460000000|2023-03-22 04:40:00|10769.5|10768.6|10769.9|10769.3|10770.8|10770.2|10769.5|10768.6|99
1679460300000|2023-03-22 04:45:00|10769.7|10769.1|10769.5|10768.9|10770.7|10769.8|10769.5|10768.7|75
1679460600000|2023-03-22 04:50:00|10769.6|10769|10770.3|10769.4|10770.8|10770.1|10769.5|10768.9|59
1679460900000|2023-03-22 04:55:00|10770.4|10769.5|10769.1|10768.5|10770.9|10770.1|10768.9|10768.2|85
1679461200000|2023-03-22 05:00:00|10769.2|10768.6|10769.3|10768.4|10770.2|10769.6|10769.2|10768.4|91
1679461500000|2023-03-22 05:05:00|10769.4|10768.5|10769.3|10768.7|10770.1|10769.5|10769|10768.3|115
1679461800000|2023-03-22 05:10:00|10769.2|10768.6|10768.8|10767.9|10769.4|10768.6|10768.4|10767.6|78
1679462100000|2023-03-22 05:15:00|10768.9|10768|10768.3|10767.4|10769.8|10768.9|10767.9|10767.2|72
1679462400000|2023-03-22 05:20:00|10768.4|10767.5|10768.7|10768.1|10770.5|10769.8|10767.5|10766.9|104
1679462700000|2023-03-22 05:25:00|10768.8|10768.2|10769.6|10769|10769.8|10769.2|10768.4|10767.8|110
1679463000000|2023-03-22 05:30:00|10769.7|10769.1|10769.8|10768.9|10770.2|10769.3|10768.8|10767.9|97
1679463300000|2023-03-22 05:35:00|10769.6|10769|10771.2|10770.6|10772.1|10771.4|10769.5|10768.9|129
1679463600000|2023-03-22 05:40:00|10771|10770.4|10772.2|10771.6|10772.3|10771.7|10770.4|10769.8|164
1679463900000|2023-03-22 05:45:00|10772.1|10771.5|10774|10773.1|10775.6|10774.7|10771.9|10771.3|115
1679464200000|2023-03-22 05:50:00|10773.9|10773|10773.6|10773|10774|10773.1|10772.2|10771.5|119
1679464500000|2023-03-22 05:55:00|10773.7|10773.1|10772.8|10772.2|10773.9|10773.3|10772.1|10771.5|140
1679464800000|2023-03-22 06:00:00|10772.7|10772.1|10772.7|10772.1|10774.6|10774|10772.6|10772|161
1679465100000|2023-03-22 06:05:00|10772.8|10772.2|10770.7|10770.1|10772.9|10772.3|10769.5|10768.9|184
1679465400000|2023-03-22 06:10:00|10770.6|10770|10771.5|10770.6|10772.4|10771.6|10769.9|10769.3|158
1679465700000|2023-03-22 06:15:00|10771|10770.1|10771.3|10770.7|10772.2|10771.4|10771|10770.1|109
1679466000000|2023-03-22 06:20:00|10771|10770.4|10770.9|10770.3|10772|10771.3|10770.9|10770.3|101
1679466300000|2023-03-22 06:25:00|10770.8|10770.2|10772.4|10771.5|10772.9|10772.3|10770.5|10769.9|132
1679466600000|2023-03-22 06:30:00|10772.2|10771.3|10769.3|10768.7|10772.2|10771.3|10769.2|10768.5|135
1679466900000|2023-03-22 06:35:00|10769.4|10768.8|10767|10766.1|10769.6|10768.9|10765.3|10764.4|172
1679467200000|2023-03-22 06:40:00|10766.9|10766|10766.7|10766.1|10767.2|10766.5|10764.6|10764|122
1679467500000|2023-03-22 06:45:00|10766.8|10766.2|10764.6|10763.7|10767.5|10766.9|10764.3|10763.5|151
1679467800000|2023-03-22 06:50:00|10764.4|10763.5|10765.1|10764.5|10767.5|10766.9|10764.3|10763.5|182
1679468100000|2023-03-22 06:55:00|10765.2|10764.6|10767.2|10766.3|10768.5|10767.6|10764.6|10764|235
1679468400000|2023-03-22 07:00:00|10766.9|10766.2|10762.2|10761.2|10772.3|10771.2|10760.5|10759.6|656
1679468700000|2023-03-22 07:05:00|10762.1|10761.3|10761.2|10760.3|10763.8|10763|10760.5|10759.6|462
1679469000000|2023-03-22 07:10:00|10761|10760.1|10763.5|10762.6|10764.9|10764|10759.8|10759.1|313
1679469300000|2023-03-22 07:15:00|10763.6|10762.7|10766.8|10765.9|10767.2|10766.3|10763.3|10762.4|218
1679469600000|2023-03-22 07:20:00|10766.5|10765.5|10764|10763.1|10767.8|10766.9|10763.3|10762.4|216
1679469900000|2023-03-22 07:25:00|10763.9|10763|10764.5|10763.9|10765.7|10765.1|10761.9|10761.3|280
1679470200000|2023-03-22 07:30:00|10764.2|10763.6|10762.7|10761.8|10764.7|10764.1|10759.5|10758.9|332
1679470500000|2023-03-22 07:35:00|10762.6|10761.7|10760.2|10759.3|10763.4|10762.5|10759.6|10758.7|271
1679470800000|2023-03-22 07:40:00|10760.1|10759.2|10762|10761.4|10763.2|10762.5|10759.6|10758.9|226
1679471100000|2023-03-22 07:45:00|10762.1|10761.5|10765.2|10764.3|10765.2|10764.4|10761.7|10761|279
1679471400000|2023-03-22 07:50:00|10765.3|10764.4|10764|10763.4|10768.3|10767.7|10763.6|10763|318
1679471700000|2023-03-22 07:55:00|10764.1|10763.5|10766.3|10765.4|10766.3|10765.4|10763.5|10762.9|208
1679472000000|2023-03-22 08:00:00|10766.2|10765.3|10771.4|10770.8|10773.2|10772.6|10765.4|10764.8|457
1679472300000|2023-03-22 08:05:00|10771.8|10771.2|10774.4|10773.8|10779.7|10779|10771.5|10770.9|398
1679472600000|2023-03-22 08:10:00|10774.5|10773.9|10769.8|10769.2|10776|10775.4|10768.2|10767.6|366
1679472900000|2023-03-22 08:15:00|10769.9|10769.3|10769.8|10769.2|10774.5|10773.9|10768.2|10767.6|382
1679473200000|2023-03-22 08:20:00|10769.7|10769.1|10770.4|10769.8|10772.9|10772.3|10767.8|10767.2|288
1679473500000|2023-03-22 08:25:00|10770.3|10769.7|10778.8|10778.2|10780.3|10779.5|10769.9|10769.3|310
1679473800000|2023-03-22 08:30:00|10779|10778.4|10776.8|10776.2|10779.1|10778.4|10775|10774.4|342
1679474100000|2023-03-22 08:35:00|10776.9|10776.3|10777.9|10777.3|10780.1|10779.5|10775.3|10774.7|388
1679474400000|2023-03-22 08:40:00|10778.1|10777.5|10781.6|10780.7|10783.3|10782.7|10777.9|10777.3|336
1679474700000|2023-03-22 08:45:00|10781.4|10780.5|10781.3|10780.7|10782.8|10781.9|10779.5|10778.9|340
1679475000000|2023-03-22 08:50:00|10781.2|10780.6|10781.5|10780.9|10782.4|10781.8|10778.2|10777.6|310
1679475300000|2023-03-22 08:55:00|10781.4|10780.8|10780.5|10779.9|10782.3|10781.7|10778.8|10778.2|294
1679475600000|2023-03-22 09:00:00|10780.6|10780|10779|10778.4|10780.9|10780.3|10776.1|10775.5|337
1679475900000|2023-03-22 09:05:00|10779.1|10778.5|10785.9|10785.3|10790.3|10789.7|10779.1|10778.5|337
1679476200000|2023-03-22 09:10:00|10786|10785.4|10790.1|10789.5|10790.2|10789.6|10786|10785.4|241
1679476500000|2023-03-22 09:15:00|10790|10789.4|10790.5|10789.9|10791.6|10790.8|10788.5|10787.9|218
1679476800000|2023-03-22 09:20:00|10790.7|10789.8|10787.1|10786.5|10790.8|10790|10787.1|10786.5|359
1679477100000|2023-03-22 09:25:00|10787.2|10786.6|10790.1|10789.5|10793.4|10792.8|10787.2|10786.6|323
1679477400000|2023-03-22 09:30:00|10790.2|10789.3|10789.1|10788.5|10791.2|10790.4|10788.2|10787.6|259
1679477700000|2023-03-22 09:35:00|10789.2|10788.6|10786.7|10785.8|10789.7|10789.1|10785|10784.4|256
1679478000000|2023-03-22 09:40:00|10786.8|10785.9|10785.2|10784.6|10788.5|10787.9|10782.7|10781.8|215
1679478300000|2023-03-22 09:45:00|10785.1|10784.5|10787.7|10787.1|10790.6|10790|10783.8|10783.2|244
1679478600000|2023-03-22 09:50:00|10787.6|10787|10785.5|10784.9|10787.6|10787|10785|10784.4|215
1679478900000|2023-03-22 09:55:00|10785.6|10785|10787|10786.4|10790.4|10789.8|10785.5|10784.9|237
1679479200000|2023-03-22 10:00:00|10786.9|10786.3|10784.1|10783.5|10786.9|10786.3|10783.9|10783.3|205
1679479500000|2023-03-22 10:05:00|10784|10783.4|10782.7|10782.1|10784.1|10783.5|10780|10779.4|191
1679479800000|2023-03-22 10:10:00|10783|10782.4|10786.6|10786|10788.6|10788|10782.2|10781.6|317
1679480100000|2023-03-22 10:15:00|10786.7|10786.1|10787.9|10787|10789.9|10789.2|10786|10785.2|287
1679480400000|2023-03-22 10:20:00|10787.8|10786.9|10787.5|10786.9|10788.9|10788|10785.7|10785.1|293
1679480700000|2023-03-22 10:25:00|10787.6|10787|10784.6|10783.7|10789.6|10788.8|10784.6|10783.7|349
1679481000000|2023-03-22 10:30:00|10784.1|10783.5|10787.8|10786.9|10788.1|10787.2|10781.9|10781.3|264
1679481300000|2023-03-22 10:35:00|10787.7|10786.8|10785.6|10785|10788.4|10787.5|10785.6|10785|220
1679481600000|2023-03-22 10:40:00|10785.7|10785.1|10787.2|10786.6|10787.9|10787.2|10785.1|10784.5|200
1679481900000|2023-03-22 10:45:00|10787.1|10786.5|10783.7|10783.1|10787.7|10787.1|10783.7|10783.1|183
1679482200000|2023-03-22 10:50:00|10783.6|10783|10788.7|10788.1|10789.8|10789.2|10782.6|10782|289
1679482500000|2023-03-22 10:55:00|10788.6|10788|10792.7|10791.8|10795.1|10794.5|10785.7|10785.1|312
1679482800000|2023-03-22 11:00:00|10792.5|10791.6|10791.8|10791.2|10793.4|10792.5|10788.7|10787.9|218
1679483100000|2023-03-22 11:05:00|10791.9|10791.3|10790|10789.4|10792|10791.4|10789.5|10788.9|187
1679483400000|2023-03-22 11:10:00|10790.1|10789.5|10794.5|10793.9|10794.7|10794.1|10790|10789.4|184
1679483700000|2023-03-22 11:15:00|10794.3|10793.7|10795.1|10794.5|10795.3|10794.7|10791.4|10790.8|263
1679484000000|2023-03-22 11:20:00|10795|10794.4|10794.8|10794.2|10795.2|10794.6|10792.9|10792|183
1679484300000|2023-03-22 11:25:00|10794.9|10794.3|10795.1|10794.5|10795.4|10794.8|10793.6|10793|161
1679484600000|2023-03-22 11:30:00|10795|10794.4|10793.9|10793.3|10795.2|10794.6|10793.6|10793|218
1679484900000|2023-03-22 11:35:00|10794|10793.4|10792.2|10791.6|10794.1|10793.5|10790.8|10790.2|169
1679485200000|2023-03-22 11:40:00|10792.4|10791.8|10793.9|10793.3|10795.3|10794.7|10792.4|10791.8|209
1679485500000|2023-03-22 11:45:00|10793.5|10792.9|10793.8|10793.2|10794.9|10794.2|10791.8|10791.2|282
1679485800000|2023-03-22 11:50:00|10794|10793.4|10796.8|10795.9|10798.4|10797.8|10793.7|10793.1|255
1679486100000|2023-03-22 11:55:00|10796.7|10795.8|10797.5|10796.9|10798.4|10797.6|10796.1|10795.5|258
1679486400000|2023-03-22 12:00:00|10797.6|10797|10798.1|10797.5|10798.4|10797.8|10795.7|10795.1|238
1679486700000|2023-03-22 12:05:00|10798|10797.4|10799.2|10798.3|10800|10799.4|10797|10796.2|297
1679487000000|2023-03-22 12:10:00|10799.3|10798.4|10798.1|10797.5|10800.4|10799.8|10797.9|10797.3|282
1679487300000|2023-03-22 12:15:00|10798.2|10797.6|10796.5|10795.9|10798.9|10798.3|10796.2|10795.6|190
1679487600000|2023-03-22 12:20:00|10797.1|10796.5|10796.1|10795.5|10798.9|10798.3|10794.4|10793.8|276
1679487900000|2023-03-22 12:25:00|10796.2|10795.6|10793.6|10793|10796.5|10795.9|10792.6|10792|203
1679488200000|2023-03-22 12:30:00|10793.3|10792.7|10783.5|10782.6|10794.3|10793.7|10782.9|10782.2|374
1679488500000|2023-03-22 12:35:00|10783.6|10782.7|10785.1|10784.5|10786.2|10785.6|10782.3|10781.4|282
1679488800000|2023-03-22 12:40:00|10785.2|10784.6|10786.4|10785.8|10787.2|10786.6|10782.8|10782.2|280
1679489100000|2023-03-22 12:45:00|10786.3|10785.7|10782.4|10781.8|10787|10786.4|10780.6|10780|262
1679489400000|2023-03-22 12:50:00|10782.5|10781.9|10782.8|10782.2|10785.4|10784.8|10781.5|10780.9|312
1679489700000|2023-03-22 12:55:00|10782.5|10781.9|10782.2|10781.6|10784|10783.4|10779.4|10778.8|286
1679490000000|2023-03-22 13:00:00|10782.1|10781.5|10782.5|10781.9|10783.4|10782.8|10779.6|10779|294
1679490300000|2023-03-22 13:05:00|10782.7|10782.1|10782.9|10782.3|10784|10783.4|10781.4|10780.8|202
1679490600000|2023-03-22 13:10:00|10782|10781.4|10785.1|10784.5|10786.2|10785.6|10781.2|10780.6|211
1679490900000|2023-03-22 13:15:00|10785|10784.4|10784.4|10783.8|10785.4|10784.8|10782.5|10781.9|198
1679491200000|2023-03-22 13:20:00|10784.1|10783.5|10786.7|10786.1|10786.9|10786.3|10783.9|10783.3|259
1679491500000|2023-03-22 13:25:00|10786.8|10786.2|10786.2|10785.6|10788.3|10787.7|10786.1|10785.5|230
1679491800000|2023-03-22 13:30:00|10786.5|10785.9|10785.4|10784.5|10789.8|10789.2|10782.9|10782.3|431
1679492100000|2023-03-22 13:35:00|10785.5|10784.6|10780|10779.4|10786.1|10785.5|10779.3|10778.7|411
1679492400000|2023-03-22 13:40:00|10779.9|10779.3|10780.3|10779.7|10781.7|10781.1|10778.1|10777.5|323
1679492700000|2023-03-22 13:45:00|10780.2|10779.6|10778.2|10777.6|10780.7|10780.1|10776.2|10775.6|256
1679493000000|2023-03-22 13:50:00|10778.6|10778|10779.8|10779.2|10779.8|10779.2|10777.7|10777.1|181
1679493300000|2023-03-22 13:55:00|10779.7|10779.1|10781.8|10781.2|10782|10781.4|10777.8|10777.2|287
1679493600000|2023-03-22 14:00:00|10781.7|10781.1|10778.3|10777.7|10783.3|10782.7|10776.7|10776.1|283
1679493900000|2023-03-22 14:05:00|10778.6|10778|10780.3|10779.7|10783.2|10782.6|10776|10775.4|320
1679494200000|2023-03-22 14:10:00|10780.2|10779.6|10780.2|10779.6|10781.7|10781.1|10777.4|10776.8|271
1679494500000|2023-03-22 14:15:00|10780|10779.4|10782.4|10781.8|10783.8|10783.2|10779|10778.4|280
1679494800000|2023-03-22 14:20:00|10781.2|10780.6|10785.2|10784.6|10786.3|10785.7|10778.5|10777.9|300
1679495100000|2023-03-22 14:25:00|10785.1|10784.5|10784.6|10784|10786.8|10786.2|10783.4|10782.8|272
1679495400000|2023-03-22 14:30:00|10784.2|10783.6|10785|10784.4|10786.9|10786.3|10782.2|10781.6|267
1679495700000|2023-03-22 14:35:00|10785.1|10784.5|10782.3|10781.7|10785.2|10784.6|10781.5|10780.9|260
1679496000000|2023-03-22 14:40:00|10782.2|10781.6|10787.5|10786.6|10788.2|10787.6|10780.1|10779.5|216
1679496300000|2023-03-22 14:45:00|10787.4|10786.5|10790.7|10790.1|10790.7|10790.1|10786.7|10786.1|244
1679496600000|2023-03-22 14:50:00|10790.5|10789.9|10796|10795.4|10798.8|10798.1|10790.3|10789.7|382
1679496900000|2023-03-22 14:55:00|10796.1|10795.5|10795.7|10795.1|10798.3|10797.7|10792.9|10792.3|277
1679497200000|2023-03-22 15:00:00|10795.6|10795|10791.5|10790.9|10796.3|10795.4|10791|10790.4|310
1679497500000|2023-03-22 15:05:00|10791.6|10791|10789.9|10789.3|10792.1|10791.5|10789.7|10789.1|302
1679497800000|2023-03-22 15:10:00|10790|10789.4|10789.3|10788.7|10790.5|10789.9|10787.9|10787.3|203
1679498100000|2023-03-22 15:15:00|10789.1|10788.5|10790.4|10789.8|10793.6|10793|10789|10788.4|311
1679498400000|2023-03-22 15:20:00|10790.5|10789.9|10792.8|10792.2|10794.1|10793.4|10789.6|10789|221
1679498700000|2023-03-22 15:25:00|10792.7|10792.1|10790.2|10789.3|10794.6|10794|10789.9|10789.1|211
1679499000000|2023-03-22 15:30:00|10790|10789.4|10787.9|10787.3|10791.6|10791|10787.9|10787.2|310
1679499300000|2023-03-22 15:35:00|10788|10787.4|10790.4|10789.8|10790.4|10789.8|10788|10787.4|226
1679499600000|2023-03-22 15:40:00|10790.3|10789.7|10788.1|10787.5|10791.4|10790.8|10788|10787.2|295
1679499900000|2023-03-22 15:45:00|10788.3|10787.7|10789.4|10788.8|10793.6|10793|10787.5|10786.9|310
1679500200000|2023-03-22 15:50:00|10789.7|10789.1|10784.4|10783.8|10790.2|10789.6|10784.3|10783.7|332
1679500500000|2023-03-22 15:55:00|10784.3|10783.7|10791.6|10791|10793.1|10792.5|10783.9|10783.3|401
1679500800000|2023-03-22 16:00:00|10791.7|10791.1|10795.4|10794.8|10800.3|10799.7|10791.6|10791|388
1679501100000|2023-03-22 16:05:00|10795.5|10794.9|10794.2|10793.3|10796.5|10795.9|10790.5|10789.9|278
1679501400000|2023-03-22 16:10:00|10794.1|10793.5|10792.4|10791.8|10794.1|10793.5|10790.9|10790.3|258
1679501700000|2023-03-22 16:15:00|10792.5|10791.9|10790.4|10789.5|10792.6|10792|10789.5|10788.6|238
1679502000000|2023-03-22 16:20:00|10790.6|10790|10790.3|10789.7|10791.1|10790.5|10788.9|10788.3|197
1679502300000|2023-03-22 16:25:00|10790.2|10789.6|10792.7|10792.1|10794.2|10793.6|10789.6|10789|236
1679502600000|2023-03-22 16:30:00|10792.8|10792.2|10789.7|10789.1|10793|10792.4|10789.6|10789|157
1679502900000|2023-03-22 16:35:00|10789.9|10789.3|10791.3|10790.7|10792.1|10791.5|10789.7|10789.1|149
1679503200000|2023-03-22 16:40:00|10791.4|10790.8|10793.5|10792.9|10794.8|10794.2|10791.3|10790.7|171
1679503500000|2023-03-22 16:45:00|10793.6|10793|10796.4|10795.8|10796.7|10796.1|10793.4|10792.8|154
1679503800000|2023-03-22 16:50:00|10796.5|10795.9|10796|10795.4|10800.8|10800.2|10795.3|10794.7|244
1679504100000|2023-03-22 16:55:00|10795.9|10795.3|10799.2|10798.6|10799.8|10799.2|10795|10794.4|173
1679504400000|2023-03-22 17:00:00|10799.3|10798.7|10797.3|10796.4|10800.1|10799.5|10797.1|10796.4|251
1679504700000|2023-03-22 17:05:00|10797.2|10796.3|10797|10796.4|10797.6|10797|10795.4|10794.8|197
1679505000000|2023-03-22 17:10:00|10797.1|10796.5|10796.6|10795.7|10799|10798.4|10796.5|10795.7|160
1679505300000|2023-03-22 17:15:00|10796.7|10795.8|10794.9|10794.3|10797.4|10796.5|10794.9|10794.3|111
1679505600000|2023-03-22 17:20:00|10795|10794.4|10792|10791.4|10795.5|10794.9|10791.5|10790.9|196
1679505900000|2023-03-22 17:25:00|10792.1|10791.5|10790.7|10790.1|10792.3|10791.7|10790.7|10790.1|184
1679506200000|2023-03-22 17:30:00|10790.8|10790.2|10794.5|10793.9|10795.1|10794.5|10790.7|10790.1|243
1679506500000|2023-03-22 17:35:00|10794.6|10794|10790.9|10790.3|10795.9|10795.3|10790.4|10789.8|210
1679506800000|2023-03-22 17:40:00|10790.8|10790.2|10793|10792.4|10793.4|10792.8|10790.2|10789.5|199
1679507100000|2023-03-22 17:45:00|10792.8|10792.2|10792.3|10791.4|10794|10793.4|10791.7|10791.1|198
1679507400000|2023-03-22 17:50:00|10792.5|10791.6|10794.3|10793.7|10797.7|10796.9|10791.6|10790.9|313
1679507700000|2023-03-22 17:55:00|10794.5|10793.6|10798.3|10792.3|10799.3|10795.6|10791.9|10790.8|460
1679508000000|2023-03-22 18:00:00|10798.6|10792.6|10854.6|10853.3|10854.6|10853.3|10798.6|10792.6|1256
1679508300000|2023-03-22 18:05:00|10854.3|10852.9|10839.8|10838.9|10859.2|10858.3|10835.5|10834.3|1149
1679508600000|2023-03-22 18:10:00|10840|10839.1|10838.1|10837.2|10848.4|10847.5|10834.4|10833.5|931
1679508900000|2023-03-22 18:15:00|10838.3|10837.4|10848.9|10848|10850.6|10849.5|10838.3|10837.4|865
1679509200000|2023-03-22 18:20:00|10848.7|10847.8|10849.1|10848.2|10853.1|10852.2|10843.3|10842.4|826
1679509500000|2023-03-22 18:25:00|10849|10848.1|10852.7|10851.8|10858.4|10857.5|10849|10848.1|760
1679509800000|2023-03-22 18:30:00|10853|10852.1|10850.4|10849.5|10855.5|10854.6|10843.8|10842.9|991
1679510100000|2023-03-22 18:35:00|10850.2|10849.3|10863|10862.1|10873|10872.1|10838.2|10837.3|1072
1679510400000|2023-03-22 18:40:00|10863.1|10862.2|10888.4|10887.1|10893.8|10892.9|10862.5|10861.6|1221
1679510700000|2023-03-22 18:45:00|10888.5|10887.2|10907.6|10906.4|10913.1|10912|10881.8|10880.9|1139
1679511000000|2023-03-22 18:50:00|10908|10907.1|10887.8|10886.9|10909|10907.7|10884.9|10883.8|1051
1679511300000|2023-03-22 18:55:00|10887.4|10886.2|10881.2|10880.3|10891.2|10890.3|10878|10877.1|1039
1679511600000|2023-03-22 19:00:00|10880.5|10879.6|10857|10856.1|10882.2|10881.3|10857|10856.1|1076
1679511900000|2023-03-22 19:05:00|10857.2|10856.3|10860.3|10859.4|10866.9|10866|10853.1|10852.2|1043
1679512200000|2023-03-22 19:10:00|10860.7|10859.8|10876|10875.1|10879.7|10878.8|10857.3|10856.4|1020
1679512500000|2023-03-22 19:15:00|10875.1|10874.2|10879.8|10878.9|10885.8|10884.9|10870.2|10869.3|855
1679512800000|2023-03-22 19:20:00|10880|10879.1|10885.9|10885|10887.8|10886.9|10879.2|10878.3|774
1679513100000|2023-03-22 19:25:00|10886.2|10885.3|10892.6|10891.7|10893.2|10892.3|10884.8|10883.9|598
1679513400000|2023-03-22 19:30:00|10892.5|10891.6|10877.3|10876.4|10893.1|10892.2|10875.5|10874.6|694
1679513700000|2023-03-22 19:35:00|10877.4|10876.5|10873.7|10872.8|10879.3|10878.4|10870.6|10869.7|595
1679514000000|2023-03-22 19:40:00|10874.3|10873.4|10868.2|10867.3|10879|10878.1|10868|10867.1|632
1679514300000|2023-03-22 19:45:00|10867.7|10866.8|10871.7|10870.8|10872.1|10871.2|10863.4|10862.5|535
1679514600000|2023-03-22 19:50:00|10871.3|10870.4|10864.3|10863.4|10874.5|10873.6|10864.2|10863.3|573
1679514900000|2023-03-22 19:55:00|10864.2|10863.3|10865.8|10865.2|10866.6|10865.7|10859.9|10859|511
1679515200000|2023-03-22 20:00:00|10865.4|10864.5|10862.4|10861.5|10866|10865.1|10861.4|10860.5|292
1679515500000|2023-03-22 20:05:00|10862.3|10861.4|10861.6|10860.7|10865.6|10864.7|10860.7|10859.8|259
1679515800000|2023-03-22 20:10:00|10861.5|10860.6|10863|10862.1|10863.4|10862.5|10860.4|10859.5|193
1679516100000|2023-03-22 20:15:00|10862.4|10861.5|10858.9|10858|10862.7|10861.8|10858.1|10857.2|168
1679516400000|2023-03-22 20:20:00|10858.8|10857.9|10855.3|10854.7|10858.8|10857.9|10855.1|10854.4|206
1679516700000|2023-03-22 20:25:00|10855.4|10854.5|10855.9|10855|10856|10855.1|10855.1|10854.2|106
1679517000000|2023-03-22 20:30:00|10856|10855.1|10856.2|10855.3|10856.4|10855.8|10855.5|10854.7|103
1679517300000|2023-03-22 20:35:00|10856.3|10855.4|10857|10856.1|10858|10857.1|10855.5|10854.6|84
1679517600000|2023-03-22 20:40:00|10856.9|10856|10860.2|10859.3|10860.2|10859.3|10856.5|10855.6|65
1679517900000|2023-03-22 20:45:00|10860.1|10859.2|10862.1|10861.2|10862.2|10861.3|10859.8|10858.9|86
1679518200000|2023-03-22 20:50:00|10862.2|10861.3|10859.7|10858.6|10862.4|10861.5|10859.1|10858.2|156
1679518500000|2023-03-22 20:55:00|10859.8|10858.5|10857.8|10853.5|10860.4|10859.1|10855.6|10853.5|356
1679518800000|2023-03-22 21:00:00|10857.9|10853.2|10859.4|10853.4|10860.4|10857.1|10857.9|10852.7|71
1679519100000|2023-03-22 21:05:00|10859.6|10853.6|10860.2|10856.4|10861.5|10856.6|10859.5|10853.5|30
1679519400000|2023-03-22 21:10:00|10860.3|10856.3|10861.8|10855.9|10862.3|10856.7|10860|10855.9|56
1679519700000|2023-03-22 21:15:00|10861.4|10856.1|10861.8|10856|10861.9|10856.3|10860.3|10855.7|35
1679520000000|2023-03-22 21:20:00|10862|10856.1|10861.8|10856.3|10862.5|10856.5|10861.7|10855.9|40
1679520300000|2023-03-22 21:25:00|10861.7|10856.2|10861.7|10856.3|10862|10856.4|10861.3|10856|41
1679520600000|2023-03-22 21:30:00|10861.8|10856.4|10860.4|10855.8|10861.9|10856.6|10860.4|10855.7|54
1679520900000|2023-03-22 21:35:00|10860.3|10856|10860.5|10856.3|10861.7|10856.4|10860.3|10855.7|41
1679521200000|2023-03-22 21:40:00|10860.4|10856.4|10862.1|10856.1|10862.1|10856.6|10860.3|10856|17
1679521500000|2023-03-22 21:45:00|10861.9|10856|10861.8|10857.3|10863.5|10857.5|10860.5|10856|89
1679521800000|2023-03-22 21:50:00|10861.9|10857.2|10861.5|10857.3|10862.3|10857.6|10861.5|10857.1|56
1679522100000|2023-03-22 21:55:00|10861.6|10857.4|10861.1|10857.8|10862.3|10858|10861|10857.4|32
1679522400000|2023-03-22 22:00:00|10862.8|10857|10859.9|10857.4|10863.2|10859|10859.2|10857|226
1679522700000|2023-03-22 22:05:00|10859.7|10857.7|10860.6|10858.5|10860.7|10858.8|10859.6|10857.5|116
1679523000000|2023-03-22 22:10:00|10860.5|10858.6|10863.3|10861.6|10863.6|10862.1|10860.5|10858.6|321
1679523300000|2023-03-22 22:15:00|10863.4|10861.8|10864.7|10863.5|10865.4|10863.9|10862.3|10860.7|421
1679523600000|2023-03-22 22:20:00|10864.5|10863.4|10862.6|10861.2|10864.5|10863.4|10862.5|10861|348
1679523900000|2023-03-22 22:25:00|10862.7|10861.1|10863.4|10862|10864.4|10863|10862.4|10861|193
1679524200000|2023-03-22 22:30:00|10863.6|10862.2|10860.6|10859.3|10865.1|10863.8|10860.6|10859.3|163
1679524500000|2023-03-22 22:35:00|10860.7|10859.4|10861.6|10860|10862.3|10861|10860.7|10859.4|181
1679524800000|2023-03-22 22:40:00|10861.5|10860.1|10860.5|10859.2|10861.6|10860.1|10859.7|10858.5|249
1679525100000|2023-03-22 22:45:00|10860.2|10859|10858.3|10857.1|10860.7|10859.7|10858.3|10857.1|193
1679525400000|2023-03-22 22:50:00|10858.6|10857.4|10858.5|10857.3|10859|10858|10857.6|10856.6|226
1679525700000|2023-03-22 22:55:00|10858.4|10857.4|10858.6|10857.3|10859.7|10858.5|10858.3|10857.3|189
1679526000000|2023-03-22 23:00:00|10858.5|10857.5|10860.8|10859.9|10861.4|10860.5|10858.5|10857.5|188
1679526300000|2023-03-22 23:05:00|10860.9|10860|10862.8|10861.9|10863.4|10862.5|10860.8|10859.9|96
1679526600000|2023-03-22 23:10:00|10862.9|10862|10864.7|10863.8|10865|10864.1|10861.9|10860.9|95
1679526900000|2023-03-22 23:15:00|10864.9|10864|10866.3|10865.4|10867.1|10866.2|10864.9|10864|132
1679527200000|2023-03-22 23:20:00|10865.6|10864.7|10867.7|10866.8|10868.8|10867.9|10865.6|10864.7|93
1679527500000|2023-03-22 23:25:00|10867.8|10866.9|10866.5|10865.6|10867.9|10867|10866.1|10865.2|90
1679527800000|2023-03-22 23:30:00|10866.6|10865.7|10865.6|10864.7|10867.1|10866.2|10865.5|10864.6|110
1679528100000|2023-03-22 23:35:00|10865.8|10864.9|10869.2|10868.3|10869.3|10868.4|10865.7|10864.8|88
1679528400000|2023-03-22 23:40:00|10869.1|10868.2|10872.1|10871.2|10872.4|10871.5|10868|10867.1|119
1679528700000|2023-03-22 23:45:00|10872|10871.1|10871|10870.1|10872|10871.1|10870.3|10869.4|154
1679529000000|2023-03-22 23:50:00|10871.1|10870.2|10869.5|10868.6|10871.1|10870.2|10869.2|10868.3|171
1679529300000|2023-03-22 23:55:00|10869.4|10868.5|10869.5|10868.6|10870.7|10869.8|10869|10868.1|147
1679529600000|2023-03-23 00:00:00|10869.7|10868.8|10874.6|10873.7|10874.7|10873.8|10868.9|10868.2|288
1679529900000|2023-03-23 00:05:00|10874.7|10873.8|10874.5|10873.6|10875.2|10874.3|10872.9|10872|176
1679530200000|2023-03-23 00:10:00|10874.4|10873.5|10875.3|10874.4|10875.6|10874.8|10873.4|10872.5|229
1679530500000|2023-03-23 00:15:00|10875.2|10874.3|10871.6|10871|10875.5|10874.6|10871.6|10871|184
1679530800000|2023-03-23 00:20:00|10871.3|10870.7|10871.8|10870.9|10872.8|10871.9|10870.2|10869.6|270
1679531100000|2023-03-23 00:25:00|10871.6|10870.7|10873.6|10873|10874.4|10873.8|10871.2|10870.3|230
1679531400000|2023-03-23 00:30:00|10874|10873.4|10872.7|10872.1|10876.3|10875.7|10872.5|10871.9|193
1679531700000|2023-03-23 00:35:00|10872.9|10872.3|10875.5|10874.6|10875.9|10875|10872.9|10872|182
1679532000000|2023-03-23 00:40:00|10875.4|10874.5|10874.1|10873.2|10876.1|10875.2|10873.1|10872.3|187
1679532300000|2023-03-23 00:45:00|10873.9|10873.3|10874.8|10874.2|10875.9|10875|10873.2|10872.6|200
1679532600000|2023-03-23 00:50:00|10874.9|10874.3|10878.7|10878.1|10881.1|10880.2|10874.4|10873.8|330
1679532900000|2023-03-23 00:55:00|10878.8|10878.2|10884.1|10883.2|10884.2|10883.4|10878.1|10877.2|233
1679533200000|2023-03-23 01:00:00|10883.9|10883|10883.1|10882.2|10884.3|10883.4|10881.8|10880.9|272
1679533500000|2023-03-23 01:05:00|10883.3|10882.4|10883.9|10883|10886|10885.1|10881.4|10880.8|263
1679533800000|2023-03-23 01:10:00|10883.8|10882.9|10882.8|10881.9|10884.9|10884.1|10881.1|10880.2|242
1679534100000|2023-03-23 01:15:00|10882.9|10882|10883.9|10883.3|10884.9|10884.3|10882.7|10881.8|212
1679534400000|2023-03-23 01:20:00|10883.8|10883.2|10882.8|10882.2|10885.7|10885|10882.5|10881.6|238
1679534700000|2023-03-23 01:25:00|10882.9|10882.3|10880.4|10879.8|10883.7|10882.8|10879.4|10878.8|203
1679535000000|2023-03-23 01:30:00|10880.3|10879.7|10883.1|10882.5|10884|10883.4|10879.7|10879|304
1679535300000|2023-03-23 01:35:00|10883.2|10882.6|10881.1|10880.2|10884|10883.2|10880|10879.4|289
1679535600000|2023-03-23 01:40:00|10881.3|10880.4|10881.8|10881.2|10883.5|10882.7|10881.2|10880.3|176
1679535900000|2023-03-23 01:45:00|10881.7|10881.1|10884.1|10883.2|10885.7|10884.9|10881.7|10881.1|185
1679536200000|2023-03-23 01:50:00|10884.3|10883.4|10885.9|10885.3|10886.3|10885.7|10883.9|10883.2|146
1679536500000|2023-03-23 01:55:00|10886|10885.4|10886.9|10886|10888.2|10887.6|10884.4|10883.8|165
1679536800000|2023-03-23 02:00:00|10886.8|10886.2|10885|10884.4|10887.9|10887|10884.3|10883.4|234
1679537100000|2023-03-23 02:05:00|10884.9|10884.3|10885.1|10884.5|10885.5|10884.9|10882.6|10882|259
1679537400000|2023-03-23 02:10:00|10885.2|10884.6|10888.6|10888|10889|10888.4|10884.8|10884.2|213
1679537700000|2023-03-23 02:15:00|10888.7|10888.1|10891.4|10890.8|10891.4|10890.8|10888.6|10888|184
1679538000000|2023-03-23 02:20:00|10891.5|10890.9|10892.1|10891.5|10892.7|10892.1|10890|10889.4|201
1679538300000|2023-03-23 02:25:00|10891.9|10891.3|10891.4|10890.8|10892|10891.4|10889.7|10889.1|188
1679538600000|2023-03-23 02:30:00|10891.5|10890.9|10894.4|10893.5|10895|10894.1|10891.3|10890.7|299
1679538900000|2023-03-23 02:35:00|10894.1|10893.2|10892.4|10891.8|10894.1|10893.2|10890|10889.2|246
1679539200000|2023-03-23 02:40:00|10892.3|10891.7|10894.2|10893.6|10895.8|10895.1|10892.3|10891.7|241
1679539500000|2023-03-23 02:45:00|10894.3|10893.7|10897.6|10897|10898.2|10897.6|10894.3|10893.5|227
1679539800000|2023-03-23 02:50:00|10897.7|10897.1|10897.9|10897.3|10899.4|10898.7|10896.9|10896.3|252
1679540100000|2023-03-23 02:55:00|10898|10897.4|10896.1|10895.5|10898.4|10897.8|10895.4|10894.8|186
1679540400000|2023-03-23 03:00:00|10896.2|10895.3|10895.3|10894.4|10896.5|10895.8|10893.6|10892.8|237
1679540700000|2023-03-23 03:05:00|10895.4|10894.5|10900.3|10899.4|10901.9|10901.1|10895.3|10894.5|262
1679541000000|2023-03-23 03:10:00|10900.2|10899.3|10899.5|10898.9|10901.6|10900.8|10898.6|10897.8|224
1679541300000|2023-03-23 03:15:00|10899.6|10898.7|10901.9|10901|10902.5|10901.9|10897.9|10897|204
1679541600000|2023-03-23 03:20:00|10902|10901.1|10900.1|10899.5|10906.1|10905.2|10899.2|10898.6|248
1679541900000|2023-03-23 03:25:00|10900.2|10899.6|10897.3|10896.4|10900.2|10899.6|10896.9|10896.3|206
1679542200000|2023-03-23 03:30:00|10897.2|10896.3|10898.4|10897.5|10900.3|10899.4|10896.9|10896|238
1679542500000|2023-03-23 03:35:00|10898.2|10897.3|10897.6|10897|10899.3|10898.6|10897|10896.2|222
1679542800000|2023-03-23 03:40:00|10897.7|10897.1|10899.2|10898.6|10900.4|10899.8|10897.7|10897|191
1679543100000|2023-03-23 03:45:00|10899.3|10898.7|10900.7|10899.8|10901.5|10900.7|10899.2|10898.6|173
1679543400000|2023-03-23 03:50:00|10900.6|10899.7|10901.8|10901.2|10902|10901.4|10899.9|10899.3|159
1679543700000|2023-03-23 03:55:00|10901.7|10901.1|10901.2|10900.6|10902.8|10901.9|10900.6|10899.9|157
1679544000000|2023-03-23 04:00:00|10900.8|10900.2|10898.6|10898|10900.8|10900.2|10897.5|10896.9|204
1679544300000|2023-03-23 04:05:00|10898.8|10898.2|10896.1|10895.5|10898.9|10898.3|10895.9|10895.3|145
1679544600000|2023-03-23 04:10:00|10896.2|10895.6|10896|10895.4|10896.5|10895.9|10895.4|10894.8|78
1679544900000|2023-03-23 04:15:00|10896.1|10895.5|10897|10896.1|10899.8|10899.1|10896.1|10895.5|167
1679545200000|2023-03-23 04:20:00|10897.1|10896.2|10898.1|10897.5|10899.2|10898.6|10896.7|10896.1|170
1679545500000|2023-03-23 04:25:00|10898.2|10897.6|10901.8|10901.2|10901.8|10901.2|10898.2|10897.6|146
1679545800000|2023-03-23 04:30:00|10901.7|10901.1|10900.1|10899.2|10901.7|10901.1|10899.7|10899.1|112
1679546100000|2023-03-23 04:35:00|10900.2|10899.3|10898.3|10897.4|10900.2|10899.3|10898.3|10897.4|104
1679546400000|2023-03-23 04:40:00|10898.2|10897.3|10898.7|10897.8|10899.8|10898.9|10898.2|10897.3|144
1679546700000|2023-03-23 04:45:00|10898.5|10897.9|10899|10898.4|10899.5|10898.9|10898.3|10897.7|121
1679547000000|2023-03-23 04:50:00|10898.9|10898.3|10902|10901.4|10903|10902.1|10898.3|10897.5|155
1679547300000|2023-03-23 04:55:00|10902.1|10901.5|10904.2|10903.3|10904.6|10904|10902.1|10901.2|185
1679547600000|2023-03-23 05:00:00|10903.9|10903.5|10904.2|10903.3|10904.6|10904|10902.4|10901.8|196
1679547900000|2023-03-23 05:05:00|10904.3|10903.4|10906.4|10905.5|10909|10908.1|10904|10903.2|200
1679548200000|2023-03-23 05:10:00|10906.1|10905.2|10907.2|10906.6|10908|10907.2|10905.4|10904.5|226
1679548500000|2023-03-23 05:15:00|10907.3|10906.4|10906.6|10906|10907.9|10907.2|10905.4|10904.8|191
1679548800000|2023-03-23 05:20:00|10906.8|10906.2|10906.8|10906.2|10907.1|10906.5|10905|10904.4|188
1679549100000|2023-03-23 05:25:00|10907|10906.4|10910.3|10909.7|10911.4|10910.8|10906.4|10905.8|301
1679549400000|2023-03-23 05:30:00|10910.2|10909.6|10909.3|10908.7|10910.3|10909.7|10908|10907.4|306
1679549700000|2023-03-23 05:35:00|10909.4|10908.8|10909|10908.4|10911.8|10911.1|10908.5|10907.9|224
1679550000000|2023-03-23 05:40:00|10909.1|10908.5|10909|10908.1|10910.1|10909.5|10908.2|10907.6|174
1679550300000|2023-03-23 05:45:00|10908.9|10908|10905.1|10904.2|10909.8|10909.2|10904.9|10904|210
1679550600000|2023-03-23 05:50:00|10905.2|10904.3|10908|10907.4|10909.8|10909.1|10904|10903.2|217
1679550900000|2023-03-23 05:55:00|10907.6|10907|10905.1|10904.5|10908.8|10908|10905|10904.4|192
1679551200000|2023-03-23 06:00:00|10905|10904.4|10905.5|10904.9|10907.2|10906.3|10903.8|10903.1|241
1679551500000|2023-03-23 06:05:00|10905.6|10905|10906.8|10905.9|10910.2|10909.4|10905.5|10904.9|223
1679551800000|2023-03-23 06:10:00|10906.9|10906|10911.4|10910.8|10912.4|10911.7|10906.4|10905.7|232
1679552100000|2023-03-23 06:15:00|10911.5|10910.9|10910.4|10909.5|10914.3|10913.4|10909.8|10908.9|226
1679552400000|2023-03-23 06:20:00|10910.3|10909.4|10917.9|10917|10920.1|10919.2|10909.8|10908.9|271
1679552700000|2023-03-23 06:25:00|10917.4|10916.5|10924.6|10923.7|10930.3|10929.4|10917.1|10916.2|405
1679553000000|2023-03-23 06:30:00|10924.5|10923.6|10923.2|10922.6|10924.9|10924|10920.4|10919.8|312
1679553300000|2023-03-23 06:35:00|10923.4|10922.8|10919.7|10918.8|10923.7|10923|10918.7|10917.8|237
1679553600000|2023-03-23 06:40:00|10919.5|10918.6|10925.1|10924.5|10925.1|10924.5|10919.5|10918.6|237
1679553900000|2023-03-23 06:45:00|10925|10924.4|10924.1|10923.2|10926.8|10926.1|10922.9|10922.3|261
1679554200000|2023-03-23 06:50:00|10923.7|10923.1|10925.5|10924.6|10927.3|10926.4|10921|10920.1|229
1679554500000|2023-03-23 06:55:00|10925.4|10924.5|10915.6|10914.7|10925.6|10924.7|10914.5|10913.6|322
1679554800000|2023-03-23 07:00:00|10915.8|10914.9|10914.2|10913.3|10917.3|10916.4|10912.3|10911.5|554
1679555100000|2023-03-23 07:05:00|10914|10913.1|10915.6|10914.7|10915.6|10914.7|10910.5|10909.9|383
1679555400000|2023-03-23 07:10:00|10915.5|10914.6|10920.4|10919.5|10921.1|10920.2|10913.8|10913.2|431
1679555700000|2023-03-23 07:15:00|10920.3|10919.4|10918.8|10918.2|10921.4|10920.8|10915.9|10915|456
1679556000000|2023-03-23 07:20:00|10918.7|10918.1|10919.7|10918.8|10919.9|10919|10916.7|10916|319
1679556300000|2023-03-23 07:25:00|10919.6|10918.7|10924.3|10923.7|10927.3|10926.6|10917.7|10916.8|491
1679556600000|2023-03-23 07:30:00|10924.8|10923.9|10918.6|10917.7|10924.8|10924|10918.2|10917.3|452
1679556900000|2023-03-23 07:35:00|10918|10917.1|10913.1|10912.5|10920.1|10919.5|10913.1|10912.5|255
1679557200000|2023-03-23 07:40:00|10913.2|10912.6|10908.1|10907.2|10913.7|10913.1|10907.3|10906.7|384
1679557500000|2023-03-23 07:45:00|10908|10907.1|10907|10906.4|10909|10908.2|10905.5|10904.6|358
1679557800000|2023-03-23 07:50:00|10906.5|10905.9|10905.7|10905.1|10909.7|10909.1|10904.7|10904.1|283
1679558100000|2023-03-23 07:55:00|10905.6|10905|10906.6|10905.7|10907.2|10906.4|10901.3|10900.7|430
1679558400000|2023-03-23 08:00:00|10906.7|10905.8|10904.7|10904.1|10910.8|10910.2|10904.7|10904.1|502
1679558700000|2023-03-23 08:05:00|10904.4|10903.8|10903.3|10902.7|10906.2|10905.6|10899.8|10899.2|403
1679559000000|2023-03-23 08:10:00|10903.2|10902.3|10904.3|10903.7|10906|10905.3|10901.7|10901.1|369
1679559300000|2023-03-23 08:15:00|10903.9|10903.3|10904.8|10903.9|10907.4|10906.8|10902.1|10901.2|372
1679559600000|2023-03-23 08:20:00|10904.9|10904|10896.4|10895.5|10904.9|10904|10895.4|10894.5|393
1679559900000|2023-03-23 08:25:00|10896.3|10895.4|10894.1|10893.5|10898.4|10897.8|10892.7|10891.8|441
1679560200000|2023-03-23 08:30:00|10894|10893.4|10896.6|10895.7|10897.9|10897.3|10891.5|10890.8|576
1679560500000|2023-03-23 08:35:00|10896.7|10895.8|10894.6|10894|10900.6|10900|10894.4|10893.8|438
1679560800000|2023-03-23 08:40:00|10894.5|10893.9|10897.7|10897.1|10901.2|10900.6|10893.5|10892.9|430
1679561100000|2023-03-23 08:45:00|10897.5|10896.9|10903.8|10902.9|10904.5|10903.9|10897.5|10896.9|330
1679561400000|2023-03-23 08:50:00|10903.7|10902.8|10905.5|10904.9|10909.4|10908.8|10902.7|10901.9|358
1679561700000|2023-03-23 08:55:00|10905.6|10905|10900.3|10899.4|10905.9|10905.3|10892.3|10891.6|470
1679562000000|2023-03-23 09:00:00|10900.7|10899.8|10895.7|10895.1|10904.1|10903.3|10895.7|10895.1|449
1679562300000|2023-03-23 09:05:00|10895.6|10895|10895.2|10894.6|10898.2|10897.6|10894.1|10893.4|404
1679562600000|2023-03-23 09:10:00|10894.9|10894.3|10899.2|10898.6|10900.1|10899.5|10893.9|10893.3|436
1679562900000|2023-03-23 09:15:00|10899|10898.4|10886.7|10885.8|10899|10898.4|10886.7|10885.8|404
1679563200000|2023-03-23 09:20:00|10886.8|10886.2|10883.5|10882.6|10888.1|10887.2|10883.2|10882.6|406
1679563500000|2023-03-23 09:25:00|10883.3|10882.7|10886.1|10885.5|10887.4|10886.8|10883.2|10882.6|344
1679563800000|2023-03-23 09:30:00|10886|10885.4|10888.1|10887.5|10889|10888.4|10884.5|10883.9|285
1679564100000|2023-03-23 09:35:00|10888|10887.4|10882.5|10881.9|10889.2|10888.6|10881.5|10880.9|282
1679564400000|2023-03-23 09:40:00|10882.4|10881.8|10886.6|10886|10886.7|10886.1|10881|10880.4|318
1679564700000|2023-03-23 09:45:00|10886.5|10885.9|10887.5|10886.9|10889|10888.4|10885.6|10885|268
1679565000000|2023-03-23 09:50:00|10887.4|10886.8|10887.9|10887.3|10887.9|10887.3|10882.1|10881.2|380
1679565300000|2023-03-23 09:55:00|10888.4|10887.8|10886|10885.4|10888.9|10888.3|10884.1|10883.5|308
1679565600000|2023-03-23 10:00:00|10886.1|10885.5|10881.9|10881|10886.1|10885.5|10881.2|10880.6|333
1679565900000|2023-03-23 10:05:00|10882.2|10881.3|10879.4|10878.8|10883.8|10882.9|10877.9|10877|319
1679566200000|2023-03-23 10:10:00|10879.3|10878.7|10875.3|10874.7|10880.4|10879.8|10874.9|10874.3|293
1679566500000|2023-03-23 10:15:00|10875.8|10875.2|10872.7|10872.1|10877.9|10877.3|10872.5|10871.9|303
1679566800000|2023-03-23 10:20:00|10872.2|10871.6|10868.4|10867.5|10873.9|10873.3|10867.2|10866.6|376
1679567100000|2023-03-23 10:25:00|10868.8|10867.9|10869.5|10868.9|10871.8|10871.2|10868|10867.2|274
1679567400000|2023-03-23 10:30:00|10869.4|10868.8|10872.5|10871.9|10874.1|10873.5|10869.3|10868.7|342
1679567700000|2023-03-23 10:35:00|10872.4|10871.8|10878.1|10877.5|10878.1|10877.5|10871.9|10871.3|283
1679568000000|2023-03-23 10:40:00|10878.2|10877.6|10873.7|10873.1|10879.3|10878.5|10873|10872.4|228
1679568300000|2023-03-23 10:45:00|10874|10873.4|10876.1|10875.5|10878.1|10877.5|10873.7|10873.1|248
1679568600000|2023-03-23 10:50:00|10876.4|10875.8|10876.7|10876.1|10878.1|10877.5|10874.1|10873.5|228
1679568900000|2023-03-23 10:55:00|10876.9|10876.3|10877.5|10876.9|10877.5|10876.9|10873.5|10872.9|232
1679569200000|2023-03-23 11:00:00|10877.4|10876.8|10879.2|10878.6|10879.3|10878.7|10875.8|10875.2|296
1679569500000|2023-03-23 11:05:00|10879.1|10878.5|10876|10875.4|10880.7|10880.1|10874|10873.4|280
1679569800000|2023-03-23 11:10:00|10875.4|10874.8|10877|10876.4|10877.5|10876.9|10873.4|10872.8|291
1679570100000|2023-03-23 11:15:00|10877.2|10876.6|10871.9|10871.3|10878.2|10877.6|10871.8|10871.2|220
1679570400000|2023-03-23 11:20:00|10872|10871.4|10878.1|10877.5|10879.1|10878.5|10870.7|10870.1|201
1679570700000|2023-03-23 11:25:00|10878.2|10877.6|10875.5|10874.9|10878.7|10878.1|10874.9|10874.3|189
1679571000000|2023-03-23 11:30:00|10875.4|10874.8|10875.1|10874.5|10878|10877.4|10873.7|10873.1|248
1679571300000|2023-03-23 11:35:00|10875|10874.4|10873.1|10872.5|10875.3|10874.7|10870.1|10869.5|265
1679571600000|2023-03-23 11:40:00|10873|10872.4|10871.4|10870.8|10874.1|10873.5|10870.4|10869.8|276
1679571900000|2023-03-23 11:45:00|10871.1|10870.5|10872.3|10871.7|10872.8|10872.2|10870.4|10869.8|254
1679572200000|2023-03-23 11:50:00|10872.2|10871.6|10876.2|10875.6|10876.5|10875.9|10871.5|10870.9|239
1679572500000|2023-03-23 11:55:00|10876.3|10875.7|10876.4|10875.5|10879|10878.4|10873.9|10873.3|299
1679572800000|2023-03-23 12:00:00|10876.7|10875.8|10873.1|10872.5|10878.1|10877.3|10871.2|10870.6|553
1679573100000|2023-03-23 12:05:00|10873.2|10872.6|10877.2|10876.6|10877.3|10876.7|10872.5|10871.9|300
1679573400000|2023-03-23 12:10:00|10877.7|10877.1|10880.5|10879.9|10881.8|10881.2|10876.7|10876.1|362
1679573700000|2023-03-23 12:15:00|10880.6|10880|10885.8|10884.9|10885.8|10885.1|10880.3|10879.7|410
1679574000000|2023-03-23 12:20:00|10885.9|10885|10889.8|10889.2|10893.8|10893.2|10885.9|10885|557
1679574300000|2023-03-23 12:25:00|10889.7|10889.1|10889.3|10887.5|10889.9|10889.2|10886|10885.4|345
1679574600000|2023-03-23 12:30:00|10889.6|10887.6|10883.9|10883.3|10890.5|10889.6|10881.5|10880.9|434
1679574900000|2023-03-23 12:35:00|10883.7|10883.1|10873.1|10872.5|10884.5|10883.9|10873.1|10872.4|547
1679575200000|2023-03-23 12:40:00|10873.2|10872.6|10873.6|10873|10875.2|10874.6|10870.1|10869.5|441
1679575500000|2023-03-23 12:45:00|10873.7|10873.1|10875.6|10875|10880.6|10880|10873.6|10873|413
1679575800000|2023-03-23 12:50:00|10875.7|10875.1|10876.5|10875.9|10879.2|10878.4|10872.4|10871.8|446
1679576100000|2023-03-23 12:55:00|10876.4|10875.8|10873.6|10873|10878|10877.4|10873.3|10872.7|341
1679576400000|2023-03-23 13:00:00|10873.4|10872.8|10877.4|10876.8|10880.7|10880.1|10873.4|10872.8|374
1679576700000|2023-03-23 13:05:00|10877.5|10876.9|10877.8|10877.2|10878.6|10878|10874.5|10873.9|361
1679577000000|2023-03-23 13:10:00|10878|10877.4|10879.4|10878.8|10880|10879.4|10877|10876.4|293
1679577300000|2023-03-23 13:15:00|10879.5|10878.9|10885|10884.4|10885.3|10884.7|10878.4|10877.8|287
1679577600000|2023-03-23 13:20:00|10884.7|10884.1|10889.1|10888.5|10889.3|10888.7|10884|10883.4|344
1679577900000|2023-03-23 13:25:00|10889.2|10888.6|10889.6|10889|10890.5|10889.9|10887.5|10886.9|313
1679578200000|2023-03-23 13:30:00|10889.9|10889.3|10893.1|10892.5|10893.3|10892.7|10889.2|10888.6|401
1679578500000|2023-03-23 13:35:00|10893.2|10892.6|10884.7|10884.1|10893.2|10892.6|10883.7|10883.1|461
1679578800000|2023-03-23 13:40:00|10884.9|10884.3|10884|10883.4|10886.3|10885.7|10881.9|10881.3|442
1679579100000|2023-03-23 13:45:00|10884.2|10883.6|10883.3|10882.7|10888.1|10887.5|10882.9|10882.3|417
1679579400000|2023-03-23 13:50:00|10883.4|10882.8|10878.3|10877.7|10883.5|10882.9|10878.2|10877.6|282
1679579700000|2023-03-23 13:55:00|10878.5|10877.9|10887.4|10886.2|10887.4|10886.3|10877.9|10877.3|385
1679580000000|2023-03-23 14:00:00|10887.6|10886.4|10886.6|10886|10890.7|10890.1|10884.9|10884.3|484
1679580300000|2023-03-23 14:05:00|10886.5|10885.9|10881.4|10880.8|10889|10888.4|10881.4|10880.8|401
1679580600000|2023-03-23 14:10:00|10881.5|10880.9|10887|10886.4|10887.4|10886.8|10881|10880.4|381
1679580900000|2023-03-23 14:15:00|10887.4|10886.8|10887.2|10886.6|10887.5|10886.9|10884.5|10883.8|325
1679581200000|2023-03-23 14:20:00|10886.9|10886.3|10889.6|10889|10890.7|10890.1|10885.9|10885.3|312
1679581500000|2023-03-23 14:25:00|10889.5|10888.9|10893.6|10892.7|10893.6|10892.7|10889.1|10888.5|253
1679581800000|2023-03-23 14:30:00|10893.5|10892.9|10889.1|10888.5|10894.9|10894|10888.4|10887.8|367
1679582100000|2023-03-23 14:35:00|10889|10888.4|10884.2|10883.6|10890.5|10889.9|10883.5|10882.9|336
1679582400000|2023-03-23 14:40:00|10884.3|10883.7|10884.5|10883.9|10887.1|10886.5|10882.3|10881.7|334
1679582700000|2023-03-23 14:45:00|10884.4|10883.8|10889.1|10888.5|10889.6|10889|10881.8|10881.2|306
1679583000000|2023-03-23 14:50:00|10889.2|10888.6|10893.4|10892.8|10895.6|10895|10888.5|10887.9|346
1679583300000|2023-03-23 14:55:00|10893.3|10892.7|10891.8|10890.9|10895.4|10894.8|10891|10890.4|338
1679583600000|2023-03-23 15:00:00|10891.7|10890.8|10892.3|10891.7|10894.2|10893.6|10891.3|10890.7|280
1679583900000|2023-03-23 15:05:00|10892.4|10891.8|10890.9|10890.3|10893|10892.4|10890.9|10890.3|272
1679584200000|2023-03-23 15:10:00|10891|10890.4|10899.1|10898.5|10899.3|10898.7|10890.4|10889.8|316
1679584500000|2023-03-23 15:15:00|10898.2|10897.6|10903.6|10903|10904.3|10903.6|10897.3|10896.7|366
1679584800000|2023-03-23 15:20:00|10903.8|10902.9|10907.7|10907.1|10908.3|10907.7|10902.7|10901.9|376
1679585100000|2023-03-23 15:25:00|10907.6|10907|10903.6|10902.7|10907.7|10907.1|10903.3|10902.6|365
1679585400000|2023-03-23 15:30:00|10903.8|10902.9|10905|10904.4|10907.7|10907.1|10903.5|10902.6|386
1679585700000|2023-03-23 15:35:00|10904.9|10904.3|10904.5|10903.9|10906.5|10905.9|10904.4|10903.7|269
1679586000000|2023-03-23 15:40:00|10904.4|10903.8|10903.5|10902.9|10906.8|10906.2|10902.2|10901.6|329
1679586300000|2023-03-23 15:45:00|10903.4|10902.8|10894.9|10894.3|10903.6|10902.9|10893.8|10893.2|437
1679586600000|2023-03-23 15:50:00|10894.7|10894.1|10886.5|10885.9|10896.9|10896.3|10886.5|10885.9|559
1679586900000|2023-03-23 15:55:00|10886.2|10885.6|10890.3|10889.7|10891.4|10890.8|10883.9|10883.3|487
1679587200000|2023-03-23 16:00:00|10890.1|10889.5|10885.5|10884.6|10891.1|10890.3|10884.1|10883.2|452
1679587500000|2023-03-23 16:05:00|10885.6|10884.7|10891.4|10890.8|10892.1|10891.5|10884.1|10883.2|370
1679587800000|2023-03-23 16:10:00|10891.3|10890.7|10893|10892.4|10894.4|10893.8|10888.8|10888.2|314
1679588100000|2023-03-23 16:15:00|10893.1|10892.5|10890.6|10890|10898.1|10897.5|10889.6|10889|398
1679588400000|2023-03-23 16:20:00|10890.5|10889.9|10891.3|10890.4|10894.8|10894.2|10887.3|10886.4|374
1679588700000|2023-03-23 16:25:00|10891.5|10890.6|10892.3|10891.7|10893|10892.4|10886.2|10885.6|458
1679589000000|2023-03-23 16:30:00|10892.2|10891.6|10894.6|10894|10896.4|10895.8|10891.6|10891|333
1679589300000|2023-03-23 16:35:00|10894.8|10894.2|10895.7|10895.1|10895.9|10895.3|10892.2|10891.6|357
1679589600000|2023-03-23 16:40:00|10895.6|10895|10898.4|10897.8|10898.4|10897.8|10894.3|10893.7|279
1679589900000|2023-03-23 16:45:00|10898.3|10897.7|10897.5|10896.9|10898.4|10897.8|10895.3|10894.7|285
1679590200000|2023-03-23 16:50:00|10897.6|10897|10894.6|10894|10898.9|10898.3|10893.4|10892.8|233
1679590500000|2023-03-23 16:55:00|10894.5|10893.9|10895.9|10895.3|10899|10898.4|10893.9|10893.3|285
1679590800000|2023-03-23 17:00:00|10895.7|10895.1|10888.4|10887.8|10895.7|10895.1|10888.2|10887.6|306
1679591100000|2023-03-23 17:05:00|10888.7|10888.1|10885.1|10884.5|10889.2|10888.6|10883.6|10883|242
1679591400000|2023-03-23 17:10:00|10885.2|10884.6|10878.4|10877.8|10885.4|10884.8|10878.2|10877.6|341
1679591700000|2023-03-23 17:15:00|10878.6|10878|10881.2|10880.6|10881.3|10880.7|10878.5|10877.9|197
1679592000000|2023-03-23 17:20:00|10881.3|10880.7|10877.5|10876.9|10882.4|10881.8|10877.5|10876.9|244
1679592300000|2023-03-23 17:25:00|10877.6|10877|10869.5|10868.9|10878.3|10877.7|10869.5|10868.9|386
1679592600000|2023-03-23 17:30:00|10869.3|10868.7|10871.1|10870.5|10873.6|10873|10868.1|10867.5|262
1679592900000|2023-03-23 17:35:00|10871.2|10870.6|10877.7|10877.1|10878.3|10877.6|10871|10870.4|258
1679593200000|2023-03-23 17:40:00|10877.8|10877.2|10876.2|10875.6|10879.2|10878.6|10876.1|10875.5|183
1679593500000|2023-03-23 17:45:00|10876.1|10875.5|10871.7|10871.1|10876.1|10875.5|10869.3|10868.6|278
1679593800000|2023-03-23 17:50:00|10872|10871.4|10866.7|10866.1|10872.1|10871.5|10864.5|10863.9|300
1679594100000|2023-03-23 17:55:00|10866.6|10866|10869.1|10868.5|10869.1|10868.5|10866.2|10865.6|250
1679594400000|2023-03-23 18:00:00|10869.7|10869.1|10868.2|10867.6|10870.2|10869.5|10867.5|10866.8|253
1679594700000|2023-03-23 18:05:00|10868.3|10867.7|10872.2|10871.6|10873.1|10872.4|10867.7|10867.1|308
1679595000000|2023-03-23 18:10:00|10872.3|10871.7|10875.9|10875.3|10876.3|10875.7|10871.7|10871.1|293
1679595300000|2023-03-23 18:15:00|10875.8|10875.2|10874.3|10873.7|10877|10876.4|10874.1|10873.5|245
1679595600000|2023-03-23 18:20:00|10874.2|10873.6|10868.8|10868.2|10875.9|10875.3|10868.5|10867.9|272
1679595900000|2023-03-23 18:25:00|10868.9|10868.3|10867.8|10866.9|10869.1|10868.5|10866.9|10866.3|283
1679596200000|2023-03-23 18:30:00|10867.6|10866.7|10865|10864.4|10868.3|10867.7|10863.9|10863.1|287
1679596500000|2023-03-23 18:35:00|10864.9|10864.3|10861.3|10860.7|10866.1|10865.2|10860.4|10859.8|282
1679596800000|2023-03-23 18:40:00|10861.4|10860.8|10858.2|10857.3|10862.1|10861.4|10854|10853.1|392
1679597100000|2023-03-23 18:45:00|10858.1|10857.2|10860.1|10859.2|10860.5|10859.6|10856.1|10855.2|416
1679597400000|2023-03-23 18:50:00|10859.8|10858.9|10838.3|10837.7|10859.9|10859|10838.2|10837.3|582
1679597700000|2023-03-23 18:55:00|10838.1|10837.5|10842.4|10841.5|10843.4|10842.5|10828.7|10828.1|655
1679598000000|2023-03-23 19:00:00|10842.5|10841.6|10848.5|10847.6|10853.7|10852.8|10842.2|10841.3|947
1679598300000|2023-03-23 19:05:00|10848.9|10848|10846.5|10845.6|10849|10848.1|10841.6|10840.7|711
1679598600000|2023-03-23 19:10:00|10846|10845.1|10846.1|10845.2|10846.7|10845.8|10843.1|10842.2|556
1679598900000|2023-03-23 19:15:00|10846|10845.1|10840.5|10839.6|10847.5|10846.6|10839.8|10838.9|574
1679599200000|2023-03-23 19:20:00|10840.2|10839.5|10839.5|10838.6|10840.8|10839.9|10830.9|10830|633
1679599500000|2023-03-23 19:25:00|10839.4|10838.8|10837.5|10836.6|10841|10840.1|10836.7|10835.8|462
1679599800000|2023-03-23 19:30:00|10837.2|10836.3|10827.4|10826.5|10837.6|10836.7|10825|10824.1|552
1679600100000|2023-03-23 19:35:00|10827.3|10826.4|10836.7|10835.8|10839.4|10838.5|10826.3|10825.4|543
1679600400000|2023-03-23 19:40:00|10836.5|10835.6|10838.8|10837.9|10839.1|10838.5|10834.3|10833.4|374
1679600700000|2023-03-23 19:45:00|10838.7|10837.8|10837.9|10837|10841.4|10840.6|10837.6|10836.9|437
1679601000000|2023-03-23 19:50:00|10840|10839.4|10841.7|10840.8|10842.6|10841.7|10839.1|10838.2|513
1679601300000|2023-03-23 19:55:00|10841.3|10840.4|10840.3|10839.7|10843.2|10842.4|10838.8|10838.1|390
1679601600000|2023-03-23 20:00:00|10840.2|10839.6|10839.8|10838.9|10841.3|10840.4|10839.3|10838.6|268
1679601900000|2023-03-23 20:05:00|10839|10838.1|10840.3|10839.4|10840.5|10839.6|10839|10838.1|143
1679602200000|2023-03-23 20:10:00|10840.2|10839.3|10838.7|10837.8|10841.3|10840.4|10838.4|10837.5|159
1679602500000|2023-03-23 20:15:00|10838.8|10837.9|10836.1|10835.2|10838.8|10837.9|10834.9|10834|143
1679602800000|2023-03-23 20:20:00|10836.2|10835.3|10832.3|10831.4|10836.2|10835.3|10831.4|10830.5|155
1679603100000|2023-03-23 20:25:00|10832.4|10831.5|10834.6|10833.7|10834.6|10833.7|10832.4|10831.5|74
1679603400000|2023-03-23 20:30:00|10834.4|10833.5|10835.7|10834.8|10837.3|10836.4|10833.4|10832.5|158
1679603700000|2023-03-23 20:35:00|10835.9|10835|10836.1|10835.5|10836.7|10836|10835.1|10834.2|109
1679604000000|2023-03-23 20:40:00|10836.2|10835.3|10836.3|10835.4|10838.5|10837.6|10836|10835.1|134
1679604300000|2023-03-23 20:45:00|10836.4|10835.5|10834.2|10833.3|10837.6|10836.7|10833.7|10832.8|157
1679604600000|2023-03-23 20:50:00|10834.1|10833.2|10832.9|10832|10835.3|10834.4|10832|10831.1|141
1679604900000|2023-03-23 20:55:00|10833.3|10832.2|10834.3|10828.3|10834.8|10832.6|10831.4|10828.2|198
1679605200000|2023-03-23 21:00:00|10834.5|10828.5|10836.2|10830.2|10836.3|10830.3|10833.9|10827.9|45
1679605500000|2023-03-23 21:05:00|10836.7|10830.7|10836.2|10830.2|10837.2|10831.2|10835.6|10829.6|54
1679605800000|2023-03-23 21:10:00|10836.1|10830.1|10834.9|10828.9|10838.5|10832.5|10834.9|10828.9|96
1679606100000|2023-03-23 21:15:00|10835|10829|10838.9|10832.9|10839.1|10833.1|10834.1|10828.4|72
1679606400000|2023-03-23 21:20:00|10839|10833|10835.8|10830.6|10839.1|10833.1|10835.7|10829.9|150
1679606700000|2023-03-23 21:25:00|10835.7|10830.5|10835.2|10830.8|10838|10832|10834.9|10830.5|53
1679607000000|2023-03-23 21:30:00|10835.3|10830.9|10834.3|10830.5|10835.3|10830.9|10834.3|10830.4|203
1679607300000|2023-03-23 21:35:00|10834.4|10830.6|10835|10830.7|10835|10830.8|10834.3|10830.4|458
1679607600000|2023-03-23 21:40:00|10835.1|10830.8|10835.7|10830.8|10835.7|10831|10834.9|10830.7|496
1679607900000|2023-03-23 21:45:00|10835.6|10830.7|10835.7|10831.8|10836.1|10831.9|10835.5|10830.7|161
1679608200000|2023-03-23 21:50:00|10836|10831.3|10837.5|10831.5|10837.5|10831.5|10836|10831.2|37
1679608500000|2023-03-23 21:55:00|10837.4|10831.4|10835.4|10832.4|10837.6|10832.4|10835.4|10831.1|73
1679608800000|2023-03-23 22:00:00|10836.9|10831.3|10835|10832.3|10837.3|10833.7|10834.1|10830.6|165
1679609100000|2023-03-23 22:05:00|10834.9|10832.6|10838.6|10836.8|10838.7|10837|10834.9|10832.4|108
1679609400000|2023-03-23 22:10:00|10838.5|10836.9|10838.5|10837.1|10839.8|10837.9|10838.4|10836.6|154
1679609700000|2023-03-23 22:15:00|10838.6|10837|10837.2|10835.8|10838.8|10837.3|10836.8|10835.3|187
1679610000000|2023-03-23 22:20:00|10837.3|10835.7|10836.7|10835.2|10837.8|10836.3|10836.4|10834.9|289
1679610300000|2023-03-23 22:25:00|10836.5|10835|10835.7|10834.3|10836.5|10835|10835.5|10834|192
1679610600000|2023-03-23 22:30:00|10835.4|10834.2|10834.1|10832.8|10835.7|10834.3|10833.3|10831.9|162
1679610900000|2023-03-23 22:35:00|10833.9|10832.7|10833.2|10832|10834.6|10833.4|10832.8|10831.5|142
1679611200000|2023-03-23 22:40:00|10833.1|10831.9|10829.3|10828.1|10833.4|10832.2|10829.2|10828|209
1679611500000|2023-03-23 22:45:00|10829.2|10827.5|10828.7|10827.5|10829.3|10828.2|10827.7|10826.6|185
1679611800000|2023-03-23 22:50:00|10828.6|10827.6|10831.7|10830.5|10831.8|10830.6|10828.5|10827.3|228
1679612100000|2023-03-23 22:55:00|10832.2|10830.6|10832.5|10831.3|10834.6|10833.4|10832.1|10830.5|184
1679612400000|2023-03-23 23:00:00|10832.6|10831.2|10833.5|10832.6|10835.1|10834.2|10832.2|10831.2|208
1679612700000|2023-03-23 23:05:00|10833.4|10832.5|10832.9|10832|10834.6|10833.7|10832.3|10831.4|60
1679613000000|2023-03-23 23:10:00|10833.3|10832.4|10832.5|10831.6|10835.1|10834.2|10832.1|10831.2|108
1679613300000|2023-03-23 23:15:00|10832.6|10831.7|10834|10833.1|10835.1|10834.2|10832.5|10831.6|127
1679613600000|2023-03-23 23:20:00|10834.3|10833.4|10835.7|10834.8|10836.3|10835.4|10834.3|10833.4|114
1679613900000|2023-03-23 23:25:00|10835.8|10834.9|10833.7|10832.8|10835.8|10834.9|10832.7|10831.8|98
1679614200000|2023-03-23 23:30:00|10833.5|10832.6|10833.2|10832.3|10834.2|10833.3|10832.7|10831.8|105
1679614500000|2023-03-23 23:35:00|10833.3|10832.4|10833.4|10832.5|10833.6|10832.7|10832|10831.1|139
1679614800000|2023-03-23 23:40:00|10833.7|10832.8|10834.4|10833.5|10835.1|10834.2|10833.4|10832.5|97
1679615100000|2023-03-23 23:45:00|10834.6|10833.7|10834.5|10833.6|10835.4|10834.5|10833.8|10832.9|117
1679615400000|2023-03-23 23:50:00|10834.4|10833.5|10835.3|10834.4|10835.4|10834.6|10834.2|10833.4|80
1679615700000|2023-03-23 23:55:00|10835.4|10834.8|10835.1|10834.2|10835.8|10834.9|10834.7|10833.9|111
1679616000000|2023-03-24 00:00:00|10835.2|10834.3|10832.1|10831.2|10835.2|10834.3|10831.2|10830.3|274
1679616300000|2023-03-24 00:05:00|10832|10831.1|10827.4|10826.5|10832.1|10831.2|10827.3|10826.4|202
1679616600000|2023-03-24 00:10:00|10827.3|10826.4|10830.2|10829.3|10832.1|10831.2|10825.1|10824.2|201
1679616900000|2023-03-24 00:15:00|10830.1|10829.2|10833.7|10833.1|10834|10833.4|10829.6|10828.7|181
1679617200000|2023-03-24 00:20:00|10834.2|10833.6|10833.6|10832.7|10835.3|10834.6|10832.6|10831.7|245
1679617500000|2023-03-24 00:25:00|10833.5|10832.6|10833.6|10832.7|10835.2|10834.3|10831.8|10830.9|197
1679617800000|2023-03-24 00:30:00|10833.5|10832.6|10833.1|10832.2|10834.5|10833.9|10832.6|10832|156
1679618100000|2023-03-24 00:35:00|10832.9|10832.3|10832.5|10831.9|10833.9|10833.3|10831|10830.4|173
1679618400000|2023-03-24 00:40:00|10832.8|10832.2|10833.7|10832.8|10834|10833.3|10831.3|10830.7|155
1679618700000|2023-03-24 00:45:00|10833.6|10832.7|10834.4|10833.8|10834.8|10834.2|10832.5|10831.9|138
1679619000000|2023-03-24 00:50:00|10834.2|10833.6|10832.6|10832|10834.3|10833.7|10830.1|10829.2|222
1679619300000|2023-03-24 00:55:00|10832.8|10832.2|10833.2|10832.3|10834.3|10833.7|10832|10831.3|237
1679619600000|2023-03-24 01:00:00|10833.1|10832.2|10832.1|10831.5|10835.7|10834.9|10830.9|10830|311
1679619900000|2023-03-24 01:05:00|10831.9|10831.3|10828.2|10827.3|10831.9|10831.3|10828|10827.1|393
1679620200000|2023-03-24 01:10:00|10828|10827.1|10823.6|10822.7|10829.1|10828.2|10822.6|10821.7|366
1679620500000|2023-03-24 01:15:00|10823.2|10822.3|10824.7|10824.1|10826.2|10825.3|10822.9|10822|389
1679620800000|2023-03-24 01:20:00|10824.8|10824.2|10824.6|10824|10825.2|10824.6|10821.7|10820.8|394
1679621100000|2023-03-24 01:25:00|10824.8|10824.2|10822.5|10821.9|10825.3|10824.7|10821.5|10820.6|276
1679621400000|2023-03-24 01:30:00|10822.4|10821.8|10822.6|10822|10822.9|10822.3|10820.9|10820.2|264
1679621700000|2023-03-24 01:35:00|10822.7|10821.7|10824.6|10824|10825.2|10824.6|10821.8|10821|262
1679622000000|2023-03-24 01:40:00|10824.8|10823.7|10825.1|10824.5|10825.4|10824.8|10823.3|10822.7|292
1679622300000|2023-03-24 01:45:00|10824.9|10824.3|10822.2|10821.6|10827.4|10826.7|10821.2|10820.3|267
1679622600000|2023-03-24 01:50:00|10822.3|10821.7|10825.8|10825.2|10826.6|10825.7|10822.3|10821.6|303
1679622900000|2023-03-24 01:55:00|10825.6|10825|10825.7|10824.8|10826.4|10825.7|10823.9|10823.3|307
1679623200000|2023-03-24 02:00:00|10825.6|10824.7|10826.5|10825.6|10828.2|10827.3|10824.5|10823.7|282
1679623500000|2023-03-24 02:05:00|10826.8|10825.9|10827.4|10826.8|10828.7|10827.8|10825.1|10824.2|276
1679623800000|2023-03-24 02:10:00|10827.3|10826.7|10827.6|10827|10828|10827.2|10826|10825.4|213
1679624100000|2023-03-24 02:15:00|10827.8|10827.2|10826.9|10826.3|10828.1|10827.5|10826.4|10825.8|219
1679624400000|2023-03-24 02:20:00|10827|10826.4|10825.5|10824.9|10827.3|10826.7|10825.4|10824.7|160
1679624700000|2023-03-24 02:25:00|10825.6|10825|10825|10824.4|10826.3|10825.7|10823.9|10823.3|179
1679625000000|2023-03-24 02:30:00|10824.6|10824|10821.9|10821|10824.6|10824|10821.8|10820.9|220
1679625300000|2023-03-24 02:35:00|10821.7|10820.8|10822.5|10821.6|10823.2|10822.6|10821.2|10820.6|230
1679625600000|2023-03-24 02:40:00|10822.6|10821.7|10825|10824.4|10825.2|10824.6|10822.5|10821.6|223
1679625900000|2023-03-24 02:45:00|10825.1|10824.5|10824|10823.1|10825.8|10825.2|10823.6|10822.7|232
1679626200000|2023-03-24 02:50:00|10823.9|10823|10822.9|10822.3|10823.9|10823.2|10821.8|10821.2|172
1679626500000|2023-03-24 02:55:00|10823|10822|10820.7|10820.1|10823.4|10822.7|10820.2|10819.5|139
1679626800000|2023-03-24 03:00:00|10821|10820.4|10818.5|10817.9|10821.3|10820.6|10817.6|10816.8|203
1679627100000|2023-03-24 03:05:00|10818.7|10817.8|10822.1|10821.5|10822.5|10821.9|10818.5|10817.7|150
1679627400000|2023-03-24 03:10:00|10822.2|10821.6|10823.7|10823.1|10824.1|10823.5|10821.9|10821.2|130
1679627700000|2023-03-24 03:15:00|10823.8|10823.2|10822.2|10821.6|10824.3|10823.7|10821.7|10821.1|152
1679628000000|2023-03-24 03:20:00|10822.1|10821.5|10824.3|10823.4|10824.6|10823.9|10822.1|10821.5|86
1679628300000|2023-03-24 03:25:00|10824.4|10823.5|10823.7|10823.1|10824.4|10823.5|10822.6|10822|110
1679628600000|2023-03-24 03:30:00|10823.8|10823.2|10825|10824.4|10825.2|10824.6|10823.7|10823.1|146
1679628900000|2023-03-24 03:35:00|10824.9|10824.3|10827|10826.1|10827.5|10826.8|10824.9|10824.3|169
1679629200000|2023-03-24 03:40:00|10826.8|10826.2|10826.1|10825.5|10828.2|10827.6|10826.1|10825.5|129
1679629500000|2023-03-24 03:45:00|10826.2|10825.6|10825.2|10824.6|10827.2|10826.6|10824.4|10823.8|174
1679629800000|2023-03-24 03:50:00|10825.1|10824.5|10826.6|10826|10826.9|10826.1|10825|10824.4|119
1679630100000|2023-03-24 03:55:00|10826.5|10825.9|10829.1|10828.5|10829.1|10828.5|10826.4|10825.8|175
1679630400000|2023-03-24 04:00:00|10829|10828.4|10826.1|10825.5|10829.1|10828.5|10825.6|10825|179
1679630700000|2023-03-24 04:05:00|10826|10825.4|10825.2|10824.6|10827.1|10826.5|10824.6|10823.9|126
1679631000000|2023-03-24 04:10:00|10825.1|10824.5|10826|10825.4|10826.1|10825.5|10823.5|10822.9|113
1679631300000|2023-03-24 04:15:00|10825.9|10825.3|10828.6|10828|10828.9|10828.2|10825.6|10825|138
1679631600000|2023-03-24 04:20:00|10828.7|10828.1|10830.4|10829.8|10830.7|10830.1|10828.6|10828|143
1679631900000|2023-03-24 04:25:00|10830.5|10829.9|10828|10827.4|10830.5|10829.9|10828|10827.4|174
1679632200000|2023-03-24 04:30:00|10828.1|10827.5|10828.2|10827.6|10828.7|10828.1|10827.1|10826.5|167
1679632500000|2023-03-24 04:35:00|10828.3|10827.7|10828.7|10828.1|10829.3|10828.7|10828|10827.2|106
1679632800000|2023-03-24 04:40:00|10828.6|10828|10829.6|10829|10829.6|10829|10827.8|10827.2|139
1679633100000|2023-03-24 04:45:00|10829.5|10828.9|10832.1|10831.5|10832.8|10831.9|10829.3|10828.6|171
1679633400000|2023-03-24 04:50:00|10832|10831.4|10832.7|10832.1|10833|10832.4|10831.6|10830.9|153
1679633700000|2023-03-24 04:55:00|10832.6|10832|10834.7|10833.8|10834.8|10834|10832.1|10831.5|193
1679634000000|2023-03-24 05:00:00|10834.8|10833.9|10835|10834.4|10835|10834.4|10832.2|10831.6|231
1679634300000|2023-03-24 05:05:00|10834.9|10834.3|10833.6|10833|10834.9|10834.3|10831.5|10830.8|185
1679634600000|2023-03-24 05:10:00|10833.5|10832.9|10835.6|10834.7|10835.7|10834.8|10833.1|10832.2|144
1679634900000|2023-03-24 05:15:00|10835.7|10834.8|10834.4|10833.8|10836.2|10835.3|10833.5|10832.6|175
1679635200000|2023-03-24 05:20:00|10834.5|10833.9|10834.7|10834.1|10835|10834.4|10833.7|10832.9|180
1679635500000|2023-03-24 05:25:00|10834.6|10834|10836.2|10835.3|10836.7|10836|10833.5|10832.6|174
1679635800000|2023-03-24 05:30:00|10836.3|10835.4|10836.2|10835.3|10837.3|10836.7|10835.5|10834.9|217
1679636100000|2023-03-24 05:35:00|10836.3|10835.4|10837.1|10836.5|10837.3|10836.5|10835.5|10834.8|172
1679636400000|2023-03-24 05:40:00|10837|10836.4|10835.4|10834.5|10837.6|10836.7|10835|10834.4|237
1679636700000|2023-03-24 05:45:00|10835.5|10834.6|10835.6|10834.7|10835.9|10835|10834.4|10833.8|147
1679637000000|2023-03-24 05:50:00|10835.7|10834.8|10833.5|10832.6|10836.1|10835.3|10833.5|10832.6|148
1679637300000|2023-03-24 05:55:00|10833.6|10832.7|10834|10833.1|10835|10834.1|10832.8|10831.9|219
1679637600000|2023-03-24 06:00:00|10833.9|10833|10832.8|10832.2|10835.8|10834.9|10832.8|10832.2|172
1679637900000|2023-03-24 06:05:00|10832.7|10832.1|10833.6|10833|10835|10834.3|10831|10830.4|190
1679638200000|2023-03-24 06:10:00|10833.7|10833.1|10834.9|10834.3|10835.5|10834.9|10833.1|10832.5|134
1679638500000|2023-03-24 06:15:00|10835|10834.4|10830.1|10829.5|10835.2|10834.5|10830.1|10829.5|168
1679638800000|2023-03-24 06:20:00|10830.2|10829.6|10829.8|10828.9|10830.4|10829.6|10826|10825.4|238
1679639100000|2023-03-24 06:25:00|10829.7|10828.8|10829.7|10829.1|10830.3|10829.5|10827.9|10827.3|219
1679639400000|2023-03-24 06:30:00|10829.8|10829.2|10832.3|10831.4|10833.2|10832.4|10829|10828.1|262
1679639700000|2023-03-24 06:35:00|10832.2|10831.3|10829.4|10828.8|10832.9|10832.1|10829.1|10828.5|210
1679640000000|2023-03-24 06:40:00|10829.3|10828.7|10829.1|10828.5|10830.6|10829.9|10828.5|10827.9|264
1679640300000|2023-03-24 06:45:00|10829.2|10828.6|10832.1|10831.5|10832.1|10831.5|10829|10828.2|146
1679640600000|2023-03-24 06:50:00|10832.2|10831.6|10829.4|10828.8|10832.8|10832.2|10828.9|10828.3|194
1679640900000|2023-03-24 06:55:00|10829.5|10828.9|10825.2|10824.3|10830.2|10829.5|10825|10824.1|243
1679641200000|2023-03-24 07:00:00|10825.1|10824.2|10825.1|10824.2|10828.2|10827.6|10823.8|10822.9|356
1679641500000|2023-03-24 07:05:00|10824.8|10823.9|10825.1|10824.5|10826.9|10826|10823.2|10822.3|258
1679641800000|2023-03-24 07:10:00|10825|10824.4|10832|10831.1|10833.4|10832.5|10824.6|10823.8|232
1679642100000|2023-03-24 07:15:00|10832.4|10831.5|10830.9|10830|10832.9|10832|10830.2|10829.5|283
1679642400000|2023-03-24 07:20:00|10831.1|10830.5|10828.1|10827.5|10831.4|10830.7|10828.1|10827.5|237
1679642700000|2023-03-24 07:25:00|10828|10827.4|10828.2|10827.6|10828.6|10827.9|10825.4|10824.8|265
1679643000000|2023-03-24 07:30:00|10828.8|10828.2|10829.9|10829.3|10831.6|10830.7|10827.6|10827|338
1679643300000|2023-03-24 07:35:00|10830.1|10829.5|10830.6|10830|10833|10832.2|10830.1|10829.4|252
1679643600000|2023-03-24 07:40:00|10830.7|10830.1|10832.6|10831.7|10833.2|10832.5|10829.9|10829|220
1679643900000|2023-03-24 07:45:00|10832.7|10831.8|10835.3|10834.4|10835.7|10834.9|10831.6|10830.8|268
1679644200000|2023-03-24 07:50:00|10835.2|10834.6|10830.6|10830|10835.5|10834.6|10829.8|10829.2|211
1679644500000|2023-03-24 07:55:00|10830.7|10830.1|10828.6|10827.7|10830.7|10830.1|10827|10826.1|291
1679644800000|2023-03-24 08:00:00|10828.7|10827.8|10825.5|10824.9|10831.5|10830.6|10825.4|10824.8|438
1679645100000|2023-03-24 08:05:00|10825.7|10825.1|10791.4|10790.5|10826.4|10825.8|10785.9|10785|796
1679645400000|2023-03-24 08:10:00|10791.2|10790.3|10793.2|10791.8|10797.1|10796.2|10785|10784.1|675
1679645700000|2023-03-24 08:15:00|10793.6|10791.9|10776.5|10775.6|10801.7|10799.2|10773.5|10772.6|704
1679646000000|2023-03-24 08:20:00|10776.7|10775.8|10786.8|10785.9|10793.1|10792.2|10774.2|10773.3|583
1679646300000|2023-03-24 08:25:00|10786.7|10785.8|10787.8|10785.6|10788.3|10786.3|10780.1|10779.2|557
1679646600000|2023-03-24 08:30:00|10788.3|10782.3|10784|10783.1|10794.5|10793.6|10784|10782.3|619
1679646900000|2023-03-24 08:35:00|10784.1|10783.2|10780.6|10780|10790.9|10790.2|10779.1|10778.5|578
1679647200000|2023-03-24 08:40:00|10780.7|10780.1|10772.4|10771.8|10785.5|10784.6|10768.6|10767.7|689
1679647500000|2023-03-24 08:45:00|10772.5|10771.9|10770.6|10769.7|10776.9|10776|10770.4|10769.7|611
1679647800000|2023-03-24 08:50:00|10770.5|10769.6|10775.6|10775|10776.7|10776|10770.4|10769.5|502
1679648100000|2023-03-24 08:55:00|10775.8|10774.9|10780.6|10779.7|10782|10781.4|10773.3|10772.7|497
1679648400000|2023-03-24 09:00:00|10780.5|10779.6|10780.2|10779.6|10780.6|10779.8|10774.4|10773.5|533
1679648700000|2023-03-24 09:05:00|10780.1|10779.5|10786.1|10785.5|10786.3|10785.7|10779.8|10779.2|485
1679649000000|2023-03-24 09:10:00|10786.6|10785.7|10786.1|10785.2|10787.6|10786.7|10784.2|10783.3|392
1679649300000|2023-03-24 09:15:00|10785.8|10784.9|10790.4|10789.5|10790.8|10789.9|10783.6|10782.8|386
1679649600000|2023-03-24 09:20:00|10790.8|10789.9|10785.6|10784.7|10791.3|10790.5|10784.5|10783.9|436
1679649900000|2023-03-24 09:25:00|10785.5|10784.6|10786.5|10785.9|10787.2|10786.6|10781.5|10780.9|327
1679650200000|2023-03-24 09:30:00|10786.6|10786|10777.4|10776.5|10787.4|10786.8|10777.4|10776.5|439
1679650500000|2023-03-24 09:35:00|10776.6|10775.7|10764.2|10763.3|10778.8|10778|10764.1|10763.2|485
1679650800000|2023-03-24 09:40:00|10764.1|10763.2|10759.6|10758.7|10773.1|10772.5|10759.6|10758.7|650
1679651100000|2023-03-24 09:45:00|10759.8|10758.9|10745.6|10744.7|10760.1|10759.2|10726.3|10725.4|796
1679651400000|2023-03-24 09:50:00|10745.3|10744.4|10733.1|10732.2|10746.4|10745.5|10732|10731.1|672
1679651700000|2023-03-24 09:55:00|10731.9|10731.3|10726.2|10725.3|10732.8|10731.9|10721.9|10721|599
1679652000000|2023-03-24 10:00:00|10726.3|10725.4|10732|10731.1|10735.2|10734.3|10726|10725.3|602
1679652300000|2023-03-24 10:05:00|10732.1|10731.2|10736.1|10735.2|10736.1|10735.2|10726.8|10725.9|598
1679652600000|2023-03-24 10:10:00|10735.4|10734.5|10728.9|10728|10739.4|10738.5|10728.4|10727.7|605
1679652900000|2023-03-24 10:15:00|10729.2|10728.3|10736.6|10736|10737.6|10736.7|10722.1|10721.2|732
1679653200000|2023-03-24 10:20:00|10736.8|10735.9|10735.7|10734.8|10742.9|10742|10731.2|10730.3|743
1679653500000|2023-03-24 10:25:00|10735.4|10734.5|10737.2|10736.3|10742|10741.2|10732|10731.1|618
1679653800000|2023-03-24 10:30:00|10737.4|10736.5|10737.4|10736.5|10737.7|10736.8|10727.6|10726.7|601
1679654100000|2023-03-24 10:35:00|10737.6|10736.7|10734.9|10734|10738.5|10737.8|10732.9|10732|525
1679654400000|2023-03-24 10:40:00|10734.8|10733.9|10736.9|10736|10738.5|10737.8|10733.1|10732.2|464
1679654700000|2023-03-24 10:45:00|10737|10736.1|10735|10734.4|10741.2|10740.3|10734.6|10733.9|410
1679655000000|2023-03-24 10:50:00|10734.8|10734.2|10732.3|10731.7|10737.2|10736.3|10731.5|10730.6|395
1679655300000|2023-03-24 10:55:00|10732.2|10731.6|10728.3|10727.4|10732.3|10731.7|10725.3|10724.4|413
1679655600000|2023-03-24 11:00:00|10728.1|10727.5|10719.8|10718.9|10728.6|10728|10713.7|10712.8|624
1679655900000|2023-03-24 11:05:00|10719.9|10719|10722.6|10722|10724|10723.1|10718.1|10717.5|430
1679656200000|2023-03-24 11:10:00|10722.7|10722.1|10735|10734.4|10735.5|10734.9|10721|10720.1|425
1679656500000|2023-03-24 11:15:00|10734.7|10734.1|10739.3|10738.7|10740.4|10739.8|10733.4|10732.8|415
1679656800000|2023-03-24 11:20:00|10739.2|10738.6|10747|10746.1|10747.6|10746.8|10738.4|10737.6|446
1679657100000|2023-03-24 11:25:00|10747.1|10746.2|10745.8|10745.2|10747.4|10746.8|10741.2|10740.6|355
1679657400000|2023-03-24 11:30:00|10745.7|10745.1|10742.6|10742|10748.7|10747.8|10741.9|10741.3|383
1679657700000|2023-03-24 11:35:00|10742.7|10742.1|10743.6|10743|10744.6|10744|10741.5|10740.9|330
1679658000000|2023-03-24 11:40:00|10743.7|10743.1|10739.2|10738.6|10744|10743.4|10737.6|10737|329
1679658300000|2023-03-24 11:45:00|10739.3|10738.7|10733.7|10733.1|10739.4|10738.8|10732.5|10731.9|337
1679658600000|2023-03-24 11:50:00|10733.6|10733|10740|10739.4|10740|10739.4|10733.4|10732.8|383
1679658900000|2023-03-24 11:55:00|10739.9|10739.3|10738.5|10737.9|10740.1|10739.3|10734.3|10733.7|315
1679659200000|2023-03-24 12:00:00|10738.6|10738|10729.8|10729.2|10739.3|10738.7|10729.7|10729|459
1679659500000|2023-03-24 12:05:00|10730|10729.1|10731.5|10730.6|10732.5|10731.9|10723.4|10722.8|466
1679659800000|2023-03-24 12:10:00|10731.4|10730.5|10732.8|10732.2|10735.7|10734.8|10731|10730.4|391
1679660100000|2023-03-24 12:15:00|10733.7|10733.1|10729.1|10728.5|10734.3|10733.7|10727.8|10727.1|461
1679660400000|2023-03-24 12:20:00|10729.3|10728.7|10736.3|10735.7|10738.1|10737.3|10729.3|10728.6|462
1679660700000|2023-03-24 12:25:00|10736|10735.4|10738.2|10736.9|10739.4|10738.6|10734.9|10734.3|391
1679661000000|2023-03-24 12:30:00|10738.4|10736.7|10740.9|10740|10742.7|10742.1|10738.4|10736.7|531
1679661300000|2023-03-24 12:35:00|10740.8|10740.2|10746.4|10745.8|10752.3|10751.4|10740.7|10739.8|592
1679661600000|2023-03-24 12:40:00|10745.9|10745.3|10746.5|10745.9|10748.4|10747.8|10740.5|10739.9|532
1679661900000|2023-03-24 12:45:00|10746.6|10746|10744.4|10743.5|10751|10750.4|10743|10742.1|425
1679662200000|2023-03-24 12:50:00|10744.3|10743.4|10742.4|10741.8|10744.7|10743.8|10738.1|10737.5|362
1679662500000|2023-03-24 12:55:00|10742.2|10741.6|10749.7|10748.8|10752.6|10751.8|10742|10741.4|539
1679662800000|2023-03-24 13:00:00|10750|10749.1|10745.8|10745.2|10753.7|10752.8|10744.3|10743.7|469
1679663100000|2023-03-24 13:05:00|10745.7|10745.1|10744.6|10744|10749.5|10748.9|10744.6|10744|354
1679663400000|2023-03-24 13:10:00|10744.5|10743.9|10745.2|10744.6|10750|10749.2|10743.6|10743|355
1679663700000|2023-03-24 13:15:00|10745|10744.4|10744.1|10743.5|10748.1|10747.5|10742.7|10742.1|375
1679664000000|2023-03-24 13:20:00|10744.2|10743.6|10745.6|10745|10745.7|10745.1|10741.8|10741.2|297
1679664300000|2023-03-24 13:25:00|10745.5|10744.9|10763.7|10762.8|10763.9|10763|10745|10744.4|425
1679664600000|2023-03-24 13:30:00|10763.8|10762.9|10755.9|10755.3|10766.2|10765.3|10755.5|10754.9|758
1679664900000|2023-03-24 13:35:00|10755.6|10755|10761|10760.4|10762.6|10762|10754.8|10754.2|626
1679665200000|2023-03-24 13:40:00|10761.1|10760.5|10758.7|10756.6|10762.2|10761.6|10753.5|10752.9|559
1679665500000|2023-03-24 13:45:00|10749|10743|10748.3|10747.4|10756|10755.1|10743.5|10740|846
1679665800000|2023-03-24 13:50:00|10748.4|10747.5|10758.5|10757.9|10759.7|10759.1|10747.1|10746.3|781
1679666100000|2023-03-24 13:55:00|10758.6|10758|10757.3|10756.7|10762.8|10761.9|10756.9|10756.3|546
1679666400000|2023-03-24 14:00:00|10757.4|10756.8|10758.4|10757.5|10760.8|10759.9|10752.1|10751.5|767
1679666700000|2023-03-24 14:05:00|10758.7|10758.1|10765.8|10765.2|10766.3|10765.7|10757.7|10757.1|577
1679667000000|2023-03-24 14:10:00|10765.4|10764.8|10760.9|10760.3|10767.9|10767.1|10760.8|10760.2|549
1679667300000|2023-03-24 14:15:00|10760.8|10760.2|10759.4|10758.8|10761.4|10760.8|10757.1|10756.5|489
1679667600000|2023-03-24 14:20:00|10760|10759.4|10754|10753.1|10760.8|10760.2|10749.9|10749.3|540
1679667900000|2023-03-24 14:25:00|10753.8|10753.2|10756.4|10755.8|10759.3|10758.7|10753|10752.4|501
1679668200000|2023-03-24 14:30:00|10756.3|10755.7|10760|10759.4|10761.3|10760.7|10755.5|10754.9|492
1679668500000|2023-03-24 14:35:00|10759.5|10758.9|10757.6|10757|10761.1|10760.5|10754.2|10753.6|361
1679668800000|2023-03-24 14:40:00|10757.5|10756.9|10758.2|10757.6|10758.6|10758|10753.6|10753|381
1679669100000|2023-03-24 14:45:00|10758.3|10757.7|10755.2|10754.6|10761.1|10760.5|10755.2|10754.6|396
1679669400000|2023-03-24 14:50:00|10754.9|10754.3|10751.1|10750.5|10756.2|10755.6|10749.7|10749.1|456
1679669700000|2023-03-24 14:55:00|10750.9|10750.3|10750.3|10749.7|10756.2|10755.6|10750.2|10749.6|422
1679670000000|2023-03-24 15:00:00|10750.2|10749.6|10754|10753.4|10754.2|10753.6|10746.6|10746|433
1679670300000|2023-03-24 15:05:00|10754.1|10753.5|10748.5|10747.6|10754.7|10753.9|10747.1|10746.4|444
1679670600000|2023-03-24 15:10:00|10748.4|10747.5|10743.9|10743.3|10748.6|10747.7|10742.3|10741.7|485
1679670900000|2023-03-24 15:15:00|10743.8|10743.2|10745.5|10744.9|10748.9|10748.3|10743.4|10742.8|446
1679671200000|2023-03-24 15:20:00|10745.6|10745|10745.3|10744.7|10746.2|10745.6|10742.3|10741.7|409
1679671500000|2023-03-24 15:25:00|10745.6|10745|10748.1|10747.5|10748.1|10747.5|10742.1|10741.2|314
1679671800000|2023-03-24 15:30:00|10747.8|10747.2|10746.3|10745.7|10747.9|10747.3|10744.7|10744.1|398
1679672100000|2023-03-24 15:35:00|10746.7|10746.1|10748.7|10748.1|10750|10749.4|10746.7|10746.1|339
1679672400000|2023-03-24 15:40:00|10748.8|10748.2|10750|10749.4|10754.8|10753.9|10748.8|10748.2|371
1679672700000|2023-03-24 15:45:00|10750.1|10749.5|10754.4|10753.8|10758.7|10757.9|10748.2|10747.6|519
1679673000000|2023-03-24 15:50:00|10754.3|10753.7|10757.4|10756.8|10759.1|10758.5|10749.1|10748.5|515
1679673300000|2023-03-24 15:55:00|10757.5|10756.9|10761.5|10760.9|10764.3|10763.7|10756.5|10755.9|464
1679673600000|2023-03-24 16:00:00|10761.6|10761|10760.5|10759.6|10767.5|10766.6|10760.2|10759.4|530
1679673900000|2023-03-24 16:05:00|10760.7|10759.8|10757.4|10756.8|10762.1|10761.2|10757.3|10756.7|370
1679674200000|2023-03-24 16:10:00|10757.5|10756.9|10759.5|10758.9|10760.1|10759.5|10756.2|10755.6|361
1679674500000|2023-03-24 16:15:00|10759.4|10758.8|10758.6|10758|10762.5|10761.9|10757.5|10756.8|316
1679674800000|2023-03-24 16:20:00|10758.7|10758.1|10757.9|10757.3|10758.9|10758.3|10754.1|10753.5|323
1679675100000|2023-03-24 16:25:00|10758|10757.4|10759.2|10758.3|10759.6|10759|10757.3|10756.7|256
1679675400000|2023-03-24 16:30:00|10758.7|10757.8|10753.5|10752.6|10758.7|10758|10752.6|10752|298
1679675700000|2023-03-24 16:35:00|10753.4|10752.8|10753.4|10752.8|10757|10756.4|10751.7|10751.1|294
1679676000000|2023-03-24 16:40:00|10753.5|10752.9|10759.1|10758.5|10760.7|10760.1|10752.9|10752.3|241
1679676300000|2023-03-24 16:45:00|10759|10758.4|10760.8|10760.2|10762.4|10761.8|10759|10758.4|261
1679676600000|2023-03-24 16:50:00|10760.4|10759.8|10762.4|10761.8|10762.4|10761.8|10758|10757.4|284
1679676900000|2023-03-24 16:55:00|10762.5|10761.9|10757.6|10757|10763.8|10763.2|10756.2|10755.6|352
1679677200000|2023-03-24 17:00:00|10757.2|10756.6|10761.1|10760.5|10761.1|10760.5|10756.5|10755.9|293
1679677500000|2023-03-24 17:05:00|10760.8|10760.2|10760.2|10759.6|10762.3|10761.7|10759.2|10758.6|227
1679677800000|2023-03-24 17:10:00|10760.1|10759.5|10759.1|10758.5|10760.8|10760.2|10755.7|10755.1|239
1679678100000|2023-03-24 17:15:00|10759|10758.4|10757.7|10757.1|10761.7|10761.1|10757.3|10756.7|248
1679678400000|2023-03-24 17:20:00|10757.5|10756.9|10759.4|10758.8|10762.4|10761.8|10757.3|10756.7|245
1679678700000|2023-03-24 17:25:00|10759.5|10758.9|10763.7|10763.1|10764.8|10764.2|10759.4|10758.8|354
1679679000000|2023-03-24 17:30:00|10763.6|10763|10765.2|10764.6|10765.4|10764.8|10762.3|10761.7|236
1679679300000|2023-03-24 17:35:00|10765.3|10764.7|10765.5|10764.9|10767.9|10767.3|10765.2|10764.6|180
1679679600000|2023-03-24 17:40:00|10765.6|10765|10765.3|10764.7|10765.9|10765.3|10763.6|10763|207
1679679900000|2023-03-24 17:45:00|10765.2|10764.6|10763.1|10762.5|10766.8|10766.2|10762.9|10762.3|224
1679680200000|2023-03-24 17:50:00|10763|10762.4|10762.2|10761.6|10763.8|10763.2|10762.2|10761.6|178
1679680500000|2023-03-24 17:55:00|10762.3|10761.7|10762|10761.4|10762.3|10761.7|10759.7|10759.1|174
1679680800000|2023-03-24 18:00:00|10762.1|10761.5|10757.2|10756.6|10762.2|10761.6|10757.1|10756.5|185
1679681100000|2023-03-24 18:05:00|10757.4|10756.8|10757.6|10757|10758.2|10757.6|10755.7|10755.1|188
1679681400000|2023-03-24 18:10:00|10757.5|10756.9|10755.7|10755.1|10757.8|10757.2|10754.4|10753.8|201
1679681700000|2023-03-24 18:15:00|10755.9|10755.3|10757.1|10756.5|10757.6|10757|10755.9|10755.3|191
1679682000000|2023-03-24 18:20:00|10757|10756.4|10757.1|10756.5|10758|10757.4|10756|10755.4|197
1679682300000|2023-03-24 18:25:00|10757.2|10756.6|10755|10754.4|10758.4|10757.8|10754.9|10754.3|229
1679682600000|2023-03-24 18:30:00|10754.8|10754.2|10759.1|10758.5|10760.5|10759.9|10754.5|10753.9|173
1679682900000|2023-03-24 18:35:00|10758.9|10758.3|10758.3|10757.7|10759.1|10758.5|10757|10756.4|141
1679683200000|2023-03-24 18:40:00|10758.4|10757.8|10761.6|10761|10762|10761.4|10758.4|10757.8|166
1679683500000|2023-03-24 18:45:00|10761.5|10760.9|10762.1|10761.5|10762.4|10761.8|10760.4|10759.8|193
1679683800000|2023-03-24 18:50:00|10762.2|10761.6|10761.9|10761.3|10763.1|10762.5|10760.3|10759.7|139
1679684100000|2023-03-24 18:55:00|10761.5|10760.9|10760.9|10760.3|10762.1|10761.5|10760|10759.4|228
1679684400000|2023-03-24 19:00:00|10761|10760.4|10760.2|10759.6|10761.8|10761.2|10758.4|10757.8|203
1679684700000|2023-03-24 19:05:00|10760.1|10759.5|10760.7|10760.1|10761.7|10761.1|10760|10759.4|193
1679685000000|2023-03-24 19:10:00|10760.8|10760.2|10759.9|10759.3|10762.2|10761.6|10759.8|10759.2|99
1679685300000|2023-03-24 19:15:00|10759.6|10759|10760.7|10760.1|10761|10760.4|10759|10758.4|132
1679685600000|2023-03-24 19:20:00|10760.6|10760|10763|10762.4|10765.1|10764.5|10760|10759.4|209
1679685900000|2023-03-24 19:25:00|10763.2|10762.3|10766|10765.4|10766.8|10766.2|10762.8|10762.2|126
1679686200000|2023-03-24 19:30:00|10765.8|10765.2|10764|10763.4|10766.1|10765.5|10764|10763.4|153
1679686500000|2023-03-24 19:35:00|10764.2|10763.6|10762.8|10762.2|10765.8|10765.2|10762.3|10761.5|174
1679686800000|2023-03-24 19:40:00|10762.6|10762|10760.6|10760|10762.9|10762.3|10760.4|10759.8|134
1679687100000|2023-03-24 19:45:00|10760.8|10760.2|10760|10759.4|10761.3|10760.7|10759|10758.4|171
1679687400000|2023-03-24 19:50:00|10759.5|10758.9|10759.7|10759.1|10760.2|10759.5|10758.4|10757.8|188
1679687700000|2023-03-24 19:55:00|10759.5|10758.9|10759.3|10758.7|10760.1|10759.5|10757.9|10757.3|228
1679688000000|2023-03-24 20:00:00|10759.6|10759|10760.2|10759.3|10760.5|10759.6|10759.5|10758.6|93
1679688300000|2023-03-24 20:05:00|10760.1|10759.2|10761.1|10760.2|10761.4|10760.5|10760|10759.1|90
1679688600000|2023-03-24 20:10:00|10761|10760.1|10762.9|10762|10763.1|10762.2|10760.2|10759.3|68
1679688900000|2023-03-24 20:15:00|10762.4|10761.5|10763|10762.1|10763.3|10762.4|10762.4|10761.5|82
1679689200000|2023-03-24 20:20:00|10762.8|10761.9|10762|10761.1|10762.8|10761.9|10761.1|10760.2|72
1679689500000|2023-03-24 20:25:00|10761.9|10761|10760.1|10759.2|10762.9|10762|10759.8|10758.9|68
1679689800000|2023-03-24 20:30:00|10760.2|10759.3|10759.8|10758.9|10760.5|10759.6|10759.6|10758.7|35
1679690100000|2023-03-24 20:35:00|10759.7|10758.8|10761|10760.1|10761.7|10760.8|10759.7|10758.8|63
1679690400000|2023-03-24 20:40:00|10760.9|10760|10761.1|10760.2|10761.4|10760.5|10760.3|10759.4|54
1679690700000|2023-03-24 20:45:00|10761|10760.1|10761|10760.1|10761.8|10760.9|10759.6|10758.7|104
1679691000000|2023-03-24 20:50:00|10760.8|10759.9|10760.7|10759.8|10762.2|10761.3|10760.1|10759.2|157
1679691300000|2023-03-24 20:55:00|10760.9|10760|10762.1|10756.4|10762.3|10760|10758.7|10756.3|191
1679860800000|2023-03-26 20:00:00|10776.5|10774.6|10778.3|10772.5|10778.5|10774.6|10776.5|10772.5|13
1679861100000|2023-03-26 20:05:00|10778.2|10772.4|10776.5|10774.6|10778.3|10774.6|10775.8|10772.2|14
1679861400000|2023-03-26 20:10:00|10777.5|10773.1|10778.9|10772.9|10778.9|10774.2|10775.7|10772.4|8
1679861700000|2023-03-26 20:15:00|10778.4|10773.3|10776.5|10774.6|10778.4|10774.7|10776.5|10773.3|5
1679862000000|2023-03-26 20:20:00|10776.1|10774.2|10776.1|10774.2|10776.1|10774.2|10776.1|10774.2|1
1679862300000|2023-03-26 20:25:00|10780|10772.3|10776.1|10774.2|10780|10774.2|10776.1|10772.3|2
1679862600000|2023-03-26 20:30:00|10779.6|10772.4|10779.6|10772.4|10779.6|10774.2|10776.1|10771.6|4
1679862900000|2023-03-26 20:35:00|10779|10772.7|10776.1|10774.2|10780.3|10774.2|10776.1|10772|5
1679863200000|2023-03-26 20:40:00|10779.2|10772.7|10778.4|10773.1|10779.3|10773.1|10778.4|10772.6|3
1679863500000|2023-03-26 20:45:00|10776.3|10774.4|10776.3|10774.4|10776.3|10774.4|10776.3|10774.4|1
1679863800000|2023-03-26 20:50:00|10777.5|10775.6|10779.8|10772.7|10779.8|10775.6|10777.5|10772.1|8
1679864100000|2023-03-26 20:55:00|10776.1|10774.2|10778.3|10774.2|10779.8|10775.2|10776.1|10772.7|19
1679864400000|2023-03-26 21:00:00|10777.7|10774.4|10774.7|10770.4|10777.9|10775.1|10772.6|10768.2|67
1679864700000|2023-03-26 21:05:00|10774.8|10770.5|10774.8|10769.6|10775.1|10770.6|10773.6|10768.7|47
1679865000000|2023-03-26 21:10:00|10774.4|10770.2|10773.5|10770|10774.8|10770.3|10773.5|10769.4|18
1679865300000|2023-03-26 21:15:00|10773.9|10769.5|10773.4|10769.9|10774|10770.6|10773.4|10769|43
1679865600000|2023-03-26 21:20:00|10773.2|10770|10773.3|10769.8|10773.9|10770.7|10772.6|10769.4|49
1679865900000|2023-03-26 21:25:00|10773.2|10770.1|10771.8|10768.7|10773.6|10770.5|10771.8|10768.5|71
1679866200000|2023-03-26 21:30:00|10771.9|10768.6|10770.3|10768.2|10772|10768.8|10769.7|10766|60
1679866500000|2023-03-26 21:35:00|10770.2|10768.5|10769.4|10766.7|10770.4|10768.5|10769.4|10766.3|39
1679866800000|2023-03-26 21:40:00|10769.6|10766.8|10769.7|10767|10770.1|10767.2|10769.3|10766.1|44
1679867100000|2023-03-26 21:45:00|10769.6|10766.7|10769.9|10766.2|10770.2|10766.8|10769.2|10766|36
1679867400000|2023-03-26 21:50:00|10770|10765.9|10770.2|10766.4|10770.2|10766.5|10769.2|10765.7|40
1679867700000|2023-03-26 21:55:00|10770.1|10766.2|10769.3|10763.6|10770.1|10766.2|10769.1|10763.5|56
1679868000000|2023-03-26 22:00:00|10769.5|10763.7|10769.1|10766.9|10779.1|10773.1|10767|10763.7|265
1679868300000|2023-03-26 22:05:00|10769.4|10767.2|10776.9|10775.2|10777.8|10776|10769.4|10767.1|172
1679868600000|2023-03-26 22:10:00|10777|10775.1|10777.7|10776.1|10777.7|10776.2|10773.9|10772|218
1679868900000|2023-03-26 22:15:00|10777.8|10776.2|10778.7|10777.2|10778.8|10777.5|10774.7|10773.1|289
1679869200000|2023-03-26 22:20:00|10778.6|10777.1|10780.2|10778.8|10780.2|10779.1|10777.4|10776.2|280
1679869500000|2023-03-26 22:25:00|10780|10778.7|10779.7|10778.2|10780.5|10779.4|10779|10777.5|343
1679869800000|2023-03-26 22:30:00|10779.6|10777.9|10776.5|10775.3|10779.7|10778.2|10775.8|10774.5|415
1679870100000|2023-03-26 22:35:00|10776.4|10775.2|10775.2|10774.1|10777.9|10776.6|10775.1|10774|401
1679870400000|2023-03-26 22:40:00|10775.3|10774.4|10777.2|10776.1|10778.1|10777.1|10775.2|10774.2|381
1679870700000|2023-03-26 22:45:00|10777.1|10776.2|10778.1|10777.2|10779|10777.8|10776.7|10775.8|220
1679871000000|2023-03-26 22:50:00|10777.9|10777|10777.6|10776.7|10778.7|10777.7|10777.1|10775.9|228
1679871300000|2023-03-26 22:55:00|10777.7|10776.8|10778.1|10777.2|10778.2|10777.2|10776.8|10775.9|318
1679871600000|2023-03-26 23:00:00|10778.3|10777.1|10777.6|10776.7|10778.3|10777.3|10774.9|10773.8|301
1679871900000|2023-03-26 23:05:00|10777.7|10776.8|10775.9|10775|10777.8|10776.8|10775.7|10774.8|222
1679872200000|2023-03-26 23:10:00|10776|10775.1|10777|10776.1|10777.5|10776.6|10775.2|10774.3|153
1679872500000|2023-03-26 23:15:00|10776.8|10775.9|10776.4|10775.5|10777.3|10776.4|10775.3|10774.4|104
1679872800000|2023-03-26 23:20:00|10776.5|10775.6|10777|10776.1|10777.2|10776.3|10775.8|10774.9|160
1679873100000|2023-03-26 23:25:00|10777.1|10776.2|10777.8|10776.9|10778|10777.1|10776.8|10775.9|102
1679873400000|2023-03-26 23:30:00|10777.9|10777|10778.9|10778|10779.2|10778.4|10776.4|10775.5|156
1679873700000|2023-03-26 23:35:00|10778.8|10777.9|10777.4|10776.5|10779.2|10778.3|10776.9|10776|112
1679874000000|2023-03-26 23:40:00|10777.5|10776.6|10777.8|10776.9|10778.5|10777.6|10777.4|10776.5|157
1679874300000|2023-03-26 23:45:00|10777.7|10776.8|10775.3|10774.4|10778.4|10777.5|10775.2|10774.3|184
1679874600000|2023-03-26 23:50:00|10775.4|10774.5|10772.5|10771.6|10775.6|10774.7|10771.4|10770.5|186
1679874900000|2023-03-26 23:55:00|10772.3|10771.4|10778.2|10777.3|10778.3|10777.4|10772.3|10771.4|149
1679875200000|2023-03-27 00:00:00|10778.1|10777.2|10768|10767.1|10778.1|10777.2|10767.4|10766.5|289
1679875500000|2023-03-27 00:05:00|10767.7|10766.8|10770|10769.1|10770.7|10769.8|10767.1|10766.2|241
1679875800000|2023-03-27 00:10:00|10770.1|10769.2|10767|10766.4|10770.1|10769.2|10766.6|10765.9|193
1679876100000|2023-03-27 00:15:00|10767.1|10766.5|10769.1|10768.5|10769.5|10768.9|10767.1|10766.5|229
1679876400000|2023-03-27 00:20:00|10769|10768.4|10766.8|10766.2|10770.4|10769.8|10765.5|10764.9|204
1679876700000|2023-03-27 00:25:00|10767|10766.4|10765.5|10764.9|10768.1|10767.5|10765.5|10764.9|228
1679877000000|2023-03-27 00:30:00|10765.3|10764.7|10766.3|10765.4|10766.7|10765.8|10763.7|10762.8|307
1679877300000|2023-03-27 00:35:00|10766.1|10765.2|10768|10767.1|10768.2|10767.5|10765.3|10764.4|229
1679877600000|2023-03-27 00:40:00|10768.1|10767.2|10767.8|10766.9|10768.1|10767.4|10766.9|10766|126
1679877900000|2023-03-27 00:45:00|10768|10767.1|10767.6|10767|10769.8|10769.2|10767.6|10766.8|178
1679878200000|2023-03-27 00:50:00|10767.7|10767.1|10767.2|10766.3|10767.9|10767.1|10766|10765.4|215
1679878500000|2023-03-27 00:55:00|10768.3|10766.6|10761.4|10760.8|10768.5|10767.6|10761.3|10760.6|228
1679878800000|2023-03-27 01:00:00|10761.1|10760.5|10764.5|10763.9|10765.2|10764.6|10761.1|10760.5|311
1679879100000|2023-03-27 01:05:00|10764.3|10763.7|10763.4|10762.5|10765.1|10764.5|10761.3|10760.4|249
1679879400000|2023-03-27 01:10:00|10763.3|10762.4|10764.8|10763.9|10764.8|10763.9|10761.9|10761|205
1679879700000|2023-03-27 01:15:00|10764.9|10764|10764.4|10763.5|10765.5|10764.6|10762.6|10762|228
1679880000000|2023-03-27 01:20:00|10764.2|10763.6|10764.1|10763.2|10765.9|10765.3|10762.9|10762.1|203
1679880300000|2023-03-27 01:25:00|10763.9|10763|10767.4|10766.5|10767.5|10766.8|10763.6|10762.7|141
1679880600000|2023-03-27 01:30:00|10767.5|10766.6|10760.7|10760.1|10767.5|10766.6|10760.6|10759.8|211
1679880900000|2023-03-27 01:35:00|10760.8|10760.2|10760.2|10759.6|10761.1|10760.5|10758.1|10757.2|296
1679881200000|2023-03-27 01:40:00|10760.4|10759.8|10763.4|10762.5|10763.7|10763|10758.5|10757.9|220
1679881500000|2023-03-27 01:45:00|10763|10762.1|10761.3|10760.7|10764|10763.4|10760.9|10760.3|273
1679881800000|2023-03-27 01:50:00|10761.5|10760.9|10762.9|10762.3|10764.6|10764|10761|10760.4|262
1679882100000|2023-03-27 01:55:00|10762.6|10762|10761.9|10761.3|10763.6|10763|10761.9|10761.2|191
1679882400000|2023-03-27 02:00:00|10762.1|10761.2|10764.5|10763.9|10767.1|10766.5|10761.8|10761.2|237
1679882700000|2023-03-27 02:05:00|10764|10763.4|10764.4|10763.8|10766.6|10766|10763.6|10763|168
1679883000000|2023-03-27 02:10:00|10764.6|10764|10764.8|10764.2|10766.6|10766|10764.4|10763.8|195
1679883300000|2023-03-27 02:15:00|10764.7|10764.1|10765.2|10764.6|10765.5|10764.9|10764.5|10763.9|95
1679883600000|2023-03-27 02:20:00|10765|10764.4|10766.9|10766.3|10768.4|10767.8|10765|10764.4|151
1679883900000|2023-03-27 02:25:00|10766.7|10766.1|10765.5|10764.9|10766.7|10766.1|10765|10764.4|154
1679884200000|2023-03-27 02:30:00|10765.3|10764.7|10765.7|10765.1|10766.6|10766|10765|10764.4|153
1679884500000|2023-03-27 02:35:00|10765.8|10764.9|10766.1|10765.5|10768.5|10767.9|10765.6|10764.9|146
1679884800000|2023-03-27 02:40:00|10766|10765.4|10765|10764.4|10767.2|10766.5|10764.6|10764|145
1679885100000|2023-03-27 02:45:00|10764.9|10764.3|10766.2|10765.3|10767|10766.2|10764.7|10763.9|147
1679885400000|2023-03-27 02:50:00|10766.3|10765.4|10768.7|10767.8|10769.2|10768.6|10766.2|10765.3|189
1679885700000|2023-03-27 02:55:00|10768.6|10767.7|10770.1|10769.5|10770.7|10770|10768.3|10767.7|154
1679886000000|2023-03-27 03:00:00|10770.2|10769.6|10770.7|10770.1|10771.3|10770.7|10769.7|10769.1|124
1679886300000|2023-03-27 03:05:00|10770.8|10770.2|10770.6|10770|10771.2|10770.6|10769.6|10769|135
1679886600000|2023-03-27 03:10:00|10770.5|10769.9|10769.6|10769|10771.3|10770.7|10769.5|10768.9|125
1679886900000|2023-03-27 03:15:00|10769.7|10769.1|10771|10770.4|10771.2|10770.6|10769.3|10768.7|197
1679887200000|2023-03-27 03:20:00|10770.9|10770.3|10770.7|10770.1|10771.3|10770.7|10770.2|10769.6|106
1679887500000|2023-03-27 03:25:00|10770.3|10769.7|10769.6|10769|10770.5|10769.9|10769.4|10768.5|99
1679887800000|2023-03-27 03:30:00|10769.4|10768.8|10769.6|10769|10770.1|10769.4|10768.8|10768.2|125
1679888100000|2023-03-27 03:35:00|10769.8|10768.9|10774.1|10773.5|10774.7|10774.1|10769.7|10768.8|213
1679888400000|2023-03-27 03:40:00|10774.3|10773.7|10772.6|10772|10774.4|10773.8|10772|10771.4|179
1679888700000|2023-03-27 03:45:00|10772.7|10772.1|10773.1|10772.5|10775.3|10774.5|10772.7|10772.1|209
1679889000000|2023-03-27 03:50:00|10773.2|10772.6|10771.6|10771|10773.6|10772.7|10771.5|10770.9|128
1679889300000|2023-03-27 03:55:00|10771.5|10770.9|10771.9|10771.3|10772|10771.4|10770.1|10769.5|96
1679889600000|2023-03-27 04:00:00|10772|10771.4|10770.5|10769.9|10772|10771.4|10769.7|10769.1|110
1679889900000|2023-03-27 04:05:00|10770.3|10769.7|10771.2|10770.6|10771.3|10770.6|10770.2|10769.6|85
1679890200000|2023-03-27 04:10:00|10771.1|10770.5|10772.4|10771.5|10772.6|10771.9|10770.6|10770|158
1679890500000|2023-03-27 04:15:00|10772.1|10771.6|10770.9|10770.3|10772.2|10771.6|10770.7|10770.1|90
1679890800000|2023-03-27 04:20:00|10771.2|10770.6|10772.6|10772|10772.7|10772.1|10771.1|10770.5|98
1679891100000|2023-03-27 04:25:00|10772.5|10771.9|10771|10770.4|10772.5|10771.9|10770.5|10769.9|115
1679891400000|2023-03-27 04:30:00|10771.1|10770.5|10769.2|10768.6|10771.1|10770.5|10768.6|10768|109
1679891700000|2023-03-27 04:35:00|10769.3|10768.7|10769.2|10768.6|10769.6|10769|10769|10768.4|63
1679892000000|2023-03-27 04:40:00|10769.1|10768.5|10766.4|10765.8|10769.2|10768.6|10765.8|10765.2|125
1679892300000|2023-03-27 04:45:00|10766.5|10765.9|10765.1|10764.5|10766.7|10766|10765|10764.4|131
1679892600000|2023-03-27 04:50:00|10765.2|10764.6|10765.5|10764.9|10765.7|10765|10764.5|10763.9|70
1679892900000|2023-03-27 04:55:00|10765.6|10765|10768.2|10767.6|10768.2|10767.6|10764.5|10763.9|128
1679893200000|2023-03-27 05:00:00|10768.1|10767.5|10766.9|10766.3|10769.4|10768.8|10766.8|10766.2|231
1679893500000|2023-03-27 05:05:00|10767|10766.4|10767.5|10766.9|10768.9|10768.3|10765.3|10764.7|198
1679893800000|2023-03-27 05:10:00|10767.7|10767.1|10766.2|10765.6|10768.5|10767.9|10765.4|10764.8|210
1679894100000|2023-03-27 05:15:00|10766.3|10765.7|10766.3|10765.7|10766.7|10766.1|10764.3|10763.6|224
1679894400000|2023-03-27 05:20:00|10766.2|10765.6|10765.3|10764.4|10768.2|10767.6|10764.2|10763.4|204
1679894700000|2023-03-27 05:25:00|10765.2|10764.3|10767.2|10766.3|10767.4|10766.5|10765.2|10764.3|178
1679895000000|2023-03-27 05:30:00|10767.1|10766.2|10766.3|10765.7|10767.6|10767|10764.8|10764.2|128
1679895300000|2023-03-27 05:35:00|10766.4|10765.8|10765.5|10764.9|10767.2|10766.6|10765.5|10764.9|125
1679895600000|2023-03-27 05:40:00|10765.4|10764.8|10765.6|10765|10766|10765.4|10764.6|10764|194
1679895900000|2023-03-27 05:45:00|10765.7|10765.1|10766.6|10766|10768.1|10767.5|10765.4|10764.8|272
1679896200000|2023-03-27 05:50:00|10766.7|10766.1|10770.2|10769.3|10770.3|10769.6|10766.6|10766|216
1679896500000|2023-03-27 05:55:00|10770.3|10769.4|10765.8|10764.9|10771.1|10770.5|10764.1|10763.2|247
1679896800000|2023-03-27 06:00:00|10765.9|10765|10764.9|10764|10766.1|10765.2|10760.4|10759.6|407
1679897100000|2023-03-27 06:05:00|10765.2|10764.3|10764.2|10763.3|10766.3|10765.6|10762.8|10762.2|311
1679897400000|2023-03-27 06:10:00|10764.3|10763.4|10761.7|10760.8|10764.7|10763.8|10760.3|10759.6|359
1679897700000|2023-03-27 06:15:00|10761.6|10761|10756.6|10755.7|10763|10762.1|10755.1|10754.2|269
1679898000000|2023-03-27 06:20:00|10756.7|10755.8|10756.8|10755.9|10757.2|10756.3|10751.9|10751.2|340
1679898300000|2023-03-27 06:25:00|10756.9|10756|10757.8|10757.2|10759.7|10759.1|10755.4|10754.8|340
1679898600000|2023-03-27 06:30:00|10757.7|10757.1|10753.2|10752.3|10758.1|10757.4|10751.5|10750.9|344
1679898900000|2023-03-27 06:35:00|10753.7|10752.8|10753.4|10752.8|10754.8|10753.9|10751.9|10751.2|311
1679899200000|2023-03-27 06:40:00|10753.5|10752.9|10755.6|10755|10758|10757.4|10753.5|10752.9|208
1679899500000|2023-03-27 06:45:00|10755.7|10754.8|10763.1|10762.2|10763.4|10762.7|10755.3|10754.7|267
1679899800000|2023-03-27 06:50:00|10763.2|10762.3|10762.2|10761.3|10764.7|10764|10761.6|10761|214
1679900100000|2023-03-27 06:55:00|10762.1|10761.2|10763.7|10763.1|10766.9|10766.3|10761.9|10761.2|256
1679900400000|2023-03-27 07:00:00|10764.1|10763.5|10772.1|10771.5|10772.8|10772.2|10762.9|10762.2|537
1679900700000|2023-03-27 07:05:00|10772.4|10771.8|10777.5|10776.9|10782.7|10781.8|10771.8|10771.2|482
1679901000000|2023-03-27 07:10:00|10777.4|10776.8|10768.7|10767.8|10777.4|10776.8|10768.4|10767.8|406
1679901300000|2023-03-27 07:15:00|10768.6|10767.7|10766.6|10765.7|10768.8|10768|10766|10765.3|319
1679901600000|2023-03-27 07:20:00|10766.7|10765.8|10762.4|10761.5|10766.7|10765.8|10761.9|10761|311
1679901900000|2023-03-27 07:25:00|10762.3|10761.4|10762.3|10761.7|10764.2|10763.4|10761.9|10761.1|314
1679902200000|2023-03-27 07:30:00|10762.5|10761.9|10759.5|10758.9|10765.3|10764.6|10757.5|10756.6|332
1679902500000|2023-03-27 07:35:00|10759.7|10758.8|10760.8|10760.2|10765.4|10764.8|10759.7|10758.8|352
1679902800000|2023-03-27 07:40:00|10760.7|10760.1|10762.3|10761.4|10763.2|10762.6|10759|10758.4|300
1679903100000|2023-03-27 07:45:00|10762.1|10761.5|10747.5|10746.9|10762.2|10761.6|10745.6|10745|459
1679903400000|2023-03-27 07:50:00|10747.8|10747.2|10750.9|10750.3|10752.5|10751.9|10745.4|10744.6|418
1679903700000|2023-03-27 07:55:00|10750.8|10750.2|10752.6|10750.9|10753.7|10753.1|10748.1|10747.2|345
1679904000000|2023-03-27 08:00:00|10751.9|10750.1|10761.2|10760.6|10762.5|10761.9|10750.9|10749.9|474
1679904300000|2023-03-27 08:05:00|10761.1|10760.5|10764.9|10764|10768.6|10768|10758.1|10757.5|448
1679904600000|2023-03-27 08:10:00|10765|10764.3|10764.1|10763.5|10767.4|10766.7|10763|10762.4|319
1679904900000|2023-03-27 08:15:00|10763.1|10762.5|10758.7|10757.8|10763.1|10762.5|10755|10754.1|344
1679905200000|2023-03-27 08:20:00|10758.8|10757.9|10768|10767.4|10772.5|10771.9|10758.8|10757.9|373
1679905500000|2023-03-27 08:25:00|10768.1|10767.5|10768.6|10768|10770.5|10769.9|10764.9|10764.3|349
1679905800000|2023-03-27 08:30:00|10769.4|10768.8|10771.3|10770.7|10773.1|10772.2|10767.9|10767.2|382
1679906100000|2023-03-27 08:35:00|10771.1|10770.5|10766.6|10765.7|10772.1|10771.3|10766.6|10765.7|315
1679906400000|2023-03-27 08:40:00|10766.5|10765.6|10768.1|10767.5|10768.5|10767.9|10763.6|10763|266
1679906700000|2023-03-27 08:45:00|10768|10767.4|10768.5|10767.9|10769.3|10768.6|10766|10765.3|275
1679907000000|2023-03-27 08:50:00|10768.4|10767.8|10767.3|10766.4|10768.8|10768.1|10764.4|10763.8|283
1679907300000|2023-03-27 08:55:00|10767.4|10766.5|10767|10766.4|10769.3|10768.7|10765.4|10764.8|264
1679907600000|2023-03-27 09:00:00|10766.9|10766.3|10767.5|10766.9|10768.4|10767.8|10766.6|10766|262
1679907900000|2023-03-27 09:05:00|10767.4|10766.8|10768|10767.4|10768.3|10767.7|10767.1|10766.4|167
1679908200000|2023-03-27 09:10:00|10767.9|10767.3|10759.4|10758.8|10767.9|10767.3|10758.9|10758.3|232
1679908500000|2023-03-27 09:15:00|10759.2|10758.6|10765.6|10765|10766|10765.4|10756.9|10756.1|279
1679908800000|2023-03-27 09:20:00|10765.5|10764.9|10767.5|10766.9|10769.4|10768.7|10765.2|10764.6|303
1679909100000|2023-03-27 09:25:00|10767.2|10766.6|10763.4|10762.8|10767.5|10766.9|10761|10760.1|280
1679909400000|2023-03-27 09:30:00|10763.7|10762.7|10762.9|10762.3|10764.8|10764.2|10760.8|10760.2|289
1679909700000|2023-03-27 09:35:00|10762.8|10762.2|10762.2|10761.6|10763.5|10762.9|10759.7|10758.8|213
1679910000000|2023-03-27 09:40:00|10761.8|10761.2|10758|10757.4|10762.7|10762|10757|10756.4|257
1679910300000|2023-03-27 09:45:00|10757.9|10757.3|10760.3|10759.7|10761.7|10761.1|10757.9|10757.3|287
1679910600000|2023-03-27 09:50:00|10760.2|10759.6|10766.8|10766.2|10768.3|10767.7|10760.1|10759.5|237
1679910900000|2023-03-27 09:55:00|10766.7|10766.1|10766.4|10765.8|10769.8|10769.2|10766|10765.4|297
1679911200000|2023-03-27 10:00:00|10766.3|10765.7|10765.4|10764.8|10768.7|10768.1|10764.1|10763.2|313
1679911500000|2023-03-27 10:05:00|10765.3|10764.7|10766.8|10766.2|10769.7|10769.1|10765.3|10764.7|265
1679911800000|2023-03-27 10:10:00|10767.1|10766.5|10766.8|10766.2|10768.5|10767.9|10766.5|10765.8|256
1679912100000|2023-03-27 10:15:00|10766.7|10766.1|10765.9|10765.3|10767.9|10767.3|10764.7|10764.1|222
1679912400000|2023-03-27 10:20:00|10765.8|10765.2|10765.2|10764.6|10767.9|10767.3|10764.7|10764.1|205
1679912700000|2023-03-27 10:25:00|10765.3|10764.7|10765.4|10764.8|10765.5|10764.9|10762.5|10761.9|196
1679913000000|2023-03-27 10:30:00|10765|10764.4|10763|10762.4|10765|10764.4|10762|10761.4|222
1679913300000|2023-03-27 10:35:00|10762.9|10762.3|10764.1|10763.5|10765|10764.4|10762.7|10762.1|207
1679913600000|2023-03-27 10:40:00|10764|10763.4|10765.4|10764.8|10766.5|10765.7|10763.1|10762.5|231
1679913900000|2023-03-27 10:45:00|10765.5|10764.9|10767.6|10767|10769.6|10768.7|10764.9|10764.3|256
1679914200000|2023-03-27 10:50:00|10767.5|10766.9|10765.9|10765|10768.5|10767.9|10765.6|10764.9|249
1679914500000|2023-03-27 10:55:00|10766.1|10765.2|10768.2|10767.6|10770|10769.4|10764.8|10764.2|371
1679914800000|2023-03-27 11:00:00|10768.6|10768|10770|10769.4|10770.6|10770|10767.4|10766.8|217
1679915100000|2023-03-27 11:05:00|10769.9|10769.3|10770.4|10769.8|10772.7|10772.1|10769.1|10768.5|250
1679915400000|2023-03-27 11:10:00|10770.5|10769.9|10770.8|10770.2|10772.9|10772.3|10769.5|10768.9|211
1679915700000|2023-03-27 11:15:00|10770.6|10770|10777.6|10777|10777.6|10777|10770.5|10769.9|213
1679916000000|2023-03-27 11:20:00|10777.7|10777.1|10775.5|10774.9|10778.5|10777.9|10774.3|10773.7|204
1679916300000|2023-03-27 11:25:00|10775.2|10774.6|10771|10770.4|10776.1|10775.5|10770|10769.4|208
1679916600000|2023-03-27 11:30:00|10771.1|10770.5|10775.7|10775.1|10776.6|10776|10771|10770.3|223
1679916900000|2023-03-27 11:35:00|10775.6|10775|10775.6|10775|10777.7|10777.1|10775.2|10774.6|167
1679917200000|2023-03-27 11:40:00|10775.7|10775.1|10775.1|10774.5|10779.5|10778.9|10775.1|10774.5|237
1679917500000|2023-03-27 11:45:00|10775.3|10774.7|10776.7|10776.1|10778|10777.4|10774.1|10773.5|209
1679917800000|2023-03-27 11:50:00|10776.6|10776|10774.4|10773.8|10781.2|10780.3|10774.2|10773.6|283
1679918100000|2023-03-27 11:55:00|10774.3|10773.7|10772.1|10771.5|10774.8|10773.9|10769.6|10769|276
1679918400000|2023-03-27 12:00:00|10772|10771.4|10771.6|10771|10774.7|10774.1|10771.2|10770.6|338
1679918700000|2023-03-27 12:05:00|10771.7|10771.1|10774.6|10774|10774.8|10774.2|10770.1|10769.5|288
1679919000000|2023-03-27 12:10:00|10774.4|10773.8|10773.6|10773|10776.5|10775.9|10773.6|10773|248
1679919300000|2023-03-27 12:15:00|10773.7|10773.1|10769.3|10768.7|10775.4|10774.8|10769.3|10768.7|250
1679919600000|2023-03-27 12:20:00|10769.6|10769|10776.8|10776.2|10776.8|10776.2|10768.3|10767.7|330
1679919900000|2023-03-27 12:25:00|10776.9|10776.3|10778.3|10777.7|10780.4|10779.8|10776.3|10775.7|252
1679920200000|2023-03-27 12:30:00|10778.4|10777.8|10778.7|10778.1|10780.7|10780.1|10777.2|10776.6|292
1679920500000|2023-03-27 12:35:00|10778.8|10778.2|10777|10776.4|10779.2|10778.6|10775.6|10775|266
1679920800000|2023-03-27 12:40:00|10776.9|10776.3|10774.5|10773.9|10777.5|10776.9|10773.8|10773.2|316
1679921100000|2023-03-27 12:45:00|10774.4|10773.8|10775.1|10774.2|10775.2|10774.5|10770.8|10770.2|284
1679921400000|2023-03-27 12:50:00|10775.2|10774.3|10770.8|10770.2|10775.6|10775|10768.4|10767.8|298
1679921700000|2023-03-27 12:55:00|10770.7|10770.1|10773.4|10772.8|10774|10773.4|10768.3|10767.7|369
1679922000000|2023-03-27 13:00:00|10773.5|10772.9|10773.2|10772.6|10774.2|10773.6|10770.6|10770|355
1679922300000|2023-03-27 13:05:00|10773.1|10772.5|10775.9|10775.3|10777.2|10776.6|10773|10772.4|331
1679922600000|2023-03-27 13:10:00|10775.1|10774.2|10776.9|10776.3|10779.7|10779.1|10775.1|10774.2|282
1679922900000|2023-03-27 13:15:00|10776.8|10776.2|10777.8|10777.2|10779.8|10779.2|10775.2|10774.6|302
1679923200000|2023-03-27 13:20:00|10777.9|10777.3|10787.7|10786.8|10787.7|10786.8|10777.9|10777.3|284
1679923500000|2023-03-27 13:25:00|10787.8|10786.9|10794.7|10793.8|10795|10794.1|10787.2|10786.3|450
1679923800000|2023-03-27 13:30:00|10794.5|10793.6|10792.1|10791.2|10795.1|10794.5|10790.6|10789.7|441
1679924100000|2023-03-27 13:35:00|10792.2|10791.3|10784.5|10783.9|10793.4|10792.7|10782.3|10781.7|421
1679924400000|2023-03-27 13:40:00|10784.8|10784.2|10792.6|10792|10792.9|10792.3|10784.6|10784|475
1679924700000|2023-03-27 13:45:00|10792.4|10791.8|10787.9|10787.3|10792.6|10792|10787|10786.4|361
1679925000000|2023-03-27 13:50:00|10788|10787.4|10785.8|10785.2|10790.2|10789.6|10783.6|10783|347
1679925300000|2023-03-27 13:55:00|10785.7|10785.1|10784.7|10784.1|10787.5|10786.9|10781.7|10781.1|306
1679925600000|2023-03-27 14:00:00|10784.8|10784.2|10788.9|10788.3|10790.2|10789.6|10782.4|10781.5|392
1679925900000|2023-03-27 14:05:00|10789.1|10788.5|10791.7|10791.1|10792|10791.4|10785.1|10784.5|360
1679926200000|2023-03-27 14:10:00|10791.8|10791.2|10785|10784.4|10791.8|10791.2|10784.9|10784.3|343
1679926500000|2023-03-27 14:15:00|10785.1|10784.5|10782.1|10781.5|10787.5|10786.9|10779|10778.4|299
1679926800000|2023-03-27 14:20:00|10782|10781.4|10787.1|10786.5|10789|10788.4|10782|10781.4|300
1679927100000|2023-03-27 14:25:00|10787|10786.4|10786.4|10785.5|10789.4|10788.8|10785.2|10784.6|311
1679927400000|2023-03-27 14:30:00|10786.3|10785.4|10784.3|10783.7|10787.7|10787.1|10782.5|10781.9|383
1679927700000|2023-03-27 14:35:00|10784.1|10783.5|10779.7|10779.1|10785.9|10785.3|10779.1|10778.5|417
1679928000000|2023-03-27 14:40:00|10780|10779.4|10780.1|10779.5|10780.5|10779.9|10777.1|10776.5|327
1679928300000|2023-03-27 14:45:00|10780|10779.4|10779.1|10778.5|10780.2|10779.6|10777.5|10776.9|343
1679928600000|2023-03-27 14:50:00|10779.2|10778.6|10781.1|10780.5|10781.6|10781|10775.9|10775.3|361
1679928900000|2023-03-27 14:55:00|10781|10780.4|10781.8|10781.2|10783.4|10782.8|10777.8|10777.2|344
1679929200000|2023-03-27 15:00:00|10781.7|10781.1|10778.4|10777.8|10782.7|10782.1|10777.9|10777.3|261
1679929500000|2023-03-27 15:05:00|10778.6|10778|10779|10778.4|10782.7|10782.1|10778|10777.4|277
1679929800000|2023-03-27 15:10:00|10779.1|10778.5|10784.3|10783.7|10786.4|10785.8|10778.3|10777.7|294
1679930100000|2023-03-27 15:15:00|10784.2|10783.6|10782|10781.4|10784.2|10783.6|10780|10779.4|251
1679930400000|2023-03-27 15:20:00|10782.1|10781.5|10781.5|10780.9|10783.4|10782.8|10780.1|10779.5|222
1679930700000|2023-03-27 15:25:00|10781.6|10781|10782.2|10781.6|10782.9|10782.3|10780.2|10779.6|213
1679931000000|2023-03-27 15:30:00|10782.3|10781.7|10783.4|10782.8|10783.5|10782.9|10780.3|10779.7|231
1679931300000|2023-03-27 15:35:00|10783.5|10782.9|10784.4|10783.8|10784.6|10784|10781.1|10780.5|199
1679931600000|2023-03-27 15:40:00|10784.3|10783.7|10786.6|10786|10786.6|10786|10784.1|10783.5|200
1679931900000|2023-03-27 15:45:00|10786.5|10785.9|10789|10788.4|10789.3|10788.7|10786|10785.4|200
1679932200000|2023-03-27 15:50:00|10788.9|10788.3|10786.4|10785.8|10789.2|10788.6|10786.3|10785.7|170
1679932500000|2023-03-27 15:55:00|10786.2|10785.6|10788.2|10787.6|10790.3|10789.7|10786.2|10785.6|217
1679932800000|2023-03-27 16:00:00|10788.3|10787.7|10791.6|10791|10791.6|10791|10787.4|10786.8|218
1679933100000|2023-03-27 16:05:00|10791.8|10791.2|10790.4|10789.8|10792.1|10791.5|10790.1|10789.5|172
1679933400000|2023-03-27 16:10:00|10790.3|10789.7|10788.6|10788|10791|10790.4|10786.9|10786.3|176
1679933700000|2023-03-27 16:15:00|10788.8|10788.2|10791.6|10791|10792|10791.4|10788.8|10788.2|152
1679934000000|2023-03-27 16:20:00|10791.7|10791.1|10794.7|10794.1|10794.9|10794.3|10791.2|10790.6|153
1679934300000|2023-03-27 16:25:00|10794.6|10794|10794.2|10793.6|10795.2|10794.6|10792.2|10791.4|138
1679934600000|2023-03-27 16:30:00|10794.4|10793.5|10794.3|10793.7|10795.2|10794.6|10793.5|10792.8|210
1679934900000|2023-03-27 16:35:00|10794.2|10793.6|10790.9|10790.3|10794.6|10794|10790.5|10789.9|190
1679935200000|2023-03-27 16:40:00|10790.8|10790.2|10789.4|10788.8|10791|10790.4|10787.6|10787|160
1679935500000|2023-03-27 16:45:00|10789.5|10788.9|10787.9|10787.3|10790|10789.4|10787.8|10787.1|254
1679935800000|2023-03-27 16:50:00|10788|10787.4|10788.3|10787.7|10791.3|10790.4|10787.9|10787.3|198
1679936100000|2023-03-27 16:55:00|10788.4|10787.8|10791.4|10790.8|10791.6|10791|10787.2|10786.6|130
1679936400000|2023-03-27 17:00:00|10791.5|10790.9|10790.3|10789.7|10793|10792.4|10789|10788.4|292
1679936700000|2023-03-27 17:05:00|10790.1|10789.5|10787.8|10787.2|10791|10790.2|10787.5|10786.9|227
1679937000000|2023-03-27 17:10:00|10787.7|10787.1|10788|10787.4|10788.9|10788.3|10787.3|10786.6|187
1679937300000|2023-03-27 17:15:00|10788.1|10787.5|10787.3|10786.7|10788.8|10788.2|10786.5|10785.9|118
1679937600000|2023-03-27 17:20:00|10787.5|10786.9|10789.6|10789|10789.9|10789.3|10787|10786.4|172
1679937900000|2023-03-27 17:25:00|10789.8|10789.2|10792.5|10791.9|10792.9|10792.3|10789.5|10788.9|155
1679938200000|2023-03-27 17:30:00|10792.7|10792.1|10790.9|10790.3|10793.4|10792.8|10790.2|10789.6|171
1679938500000|2023-03-27 17:35:00|10790.8|10790.2|10790.7|10790.1|10791.4|10790.8|10789.7|10789.1|107
1679938800000|2023-03-27 17:40:00|10790.6|10790|10791.3|10790.7|10792|10791.4|10789.8|10789.2|116
1679939100000|2023-03-27 17:45:00|10791.2|10790.6|10795.5|10794.9|10795.8|10795.2|10790.8|10790.2|147
1679939400000|2023-03-27 17:50:00|10795.7|10795.1|10795.1|10794.5|10796.1|10795.5|10794.3|10793.7|150
1679939700000|2023-03-27 17:55:00|10795.2|10794.6|10794.4|10793.8|10795.9|10795.3|10793.9|10793.3|172
1679940000000|2023-03-27 18:00:00|10794.3|10793.7|10791.9|10791.3|10795|10794.4|10791.5|10790.9|185
1679940300000|2023-03-27 18:05:00|10791.4|10790.8|10791.3|10790.7|10792|10791.4|10789.5|10788.9|132
1679940600000|2023-03-27 18:10:00|10791.2|10790.6|10793.9|10793.3|10793.9|10793.3|10790.8|10790.2|82
1679940900000|2023-03-27 18:15:00|10793.7|10793.1|10794|10793.4|10796.7|10796.1|10793.4|10792.8|165
1679941200000|2023-03-27 18:20:00|10794.6|10794|10795|10794.4|10795.7|10795.1|10794.6|10794|115
1679941500000|2023-03-27 18:25:00|10795.1|10794.5|10792.9|10792.3|10796.9|10796.3|10792.8|10792.2|132
1679941800000|2023-03-27 18:30:00|10793|10792.4|10793.9|10793.3|10794.9|10794.3|10792.7|10792.1|137
1679942100000|2023-03-27 18:35:00|10793.8|10793.2|10794.2|10793.6|10795.4|10794.8|10793.8|10793.2|156
1679942400000|2023-03-27 18:40:00|10794.3|10793.7|10794.7|10794.1|10795.4|10794.8|10793|10792.4|126
1679942700000|2023-03-27 18:45:00|10794.8|10794.2|10793.6|10793|10795.8|10795.2|10792.8|10792.2|145
1679943000000|2023-03-27 18:50:00|10793.7|10793.1|10795.3|10794.7|10795.9|10795.2|10793.7|10793.1|131
1679943300000|2023-03-27 18:55:00|10795.2|10794.6|10796|10795.4|10796.4|10795.8|10794.1|10793.5|134
1679943600000|2023-03-27 19:00:00|10796.1|10795.5|10797.9|10797.3|10798.9|10798.3|10795.9|10795.3|146
1679943900000|2023-03-27 19:05:00|10797.8|10797.2|10795|10794.4|10798|10797.4|10794.9|10794.3|189
1679944200000|2023-03-27 19:10:00|10795.4|10794.8|10796.4|10795.8|10796.8|10796.2|10795.2|10794.6|161
1679944500000|2023-03-27 19:15:00|10795.9|10795.3|10796.8|10796.2|10797.3|10796.7|10795.8|10795.2|102
1679944800000|2023-03-27 19:20:00|10796.7|10796.1|10795.8|10795.2|10796.9|10796.3|10795.4|10794.8|87
1679945100000|2023-03-27 19:25:00|10795.5|10794.9|10795.5|10794.9|10796.2|10795.6|10794.9|10794.3|90
1679945400000|2023-03-27 19:30:00|10795.6|10795|10795.3|10794.7|10795.6|10795|10793.8|10793.2|115
1679945700000|2023-03-27 19:35:00|10795.4|10794.8|10794.4|10793.8|10795.4|10794.8|10793.3|10792.7|123
1679946000000|2023-03-27 19:40:00|10794.6|10794|10794.8|10794.2|10795.2|10794.6|10794.3|10793.7|135
1679946300000|2023-03-27 19:45:00|10794.7|10794.1|10794.5|10793.9|10794.9|10794.3|10793.3|10792.7|90
1679946600000|2023-03-27 19:50:00|10794.4|10793.8|10793.3|10792.7|10794.5|10793.9|10792.3|10791.7|166
1679946900000|2023-03-27 19:55:00|10793.4|10792.8|10797.6|10797|10797.6|10797|10792.8|10792.2|201
1679947200000|2023-03-27 20:00:00|10797.7|10797.1|10796.9|10796.3|10798.4|10797.8|10796.7|10796.1|123
1679947500000|2023-03-27 20:05:00|10797|10796.4|10797.6|10796.7|10797.6|10796.9|10796.6|10796|70
1679947800000|2023-03-27 20:10:00|10797.7|10796.8|10799.8|10798.9|10800.1|10799.2|10797.6|10796.7|59
1679948100000|2023-03-27 20:15:00|10799.7|10798.8|10799.7|10799.1|10799.8|10799.1|10799.5|10798.6|38
1679948400000|2023-03-27 20:20:00|10799.6|10799|10800.2|10799.6|10800.6|10799.7|10799.5|10798.9|35
1679948700000|2023-03-27 20:25:00|10800.3|10799.7|10799.9|10799.3|10800.3|10799.7|10799.7|10799.1|73
1679949000000|2023-03-27 20:30:00|10800|10799.4|10800.1|10799.2|10800.2|10799.4|10799.9|10799.1|22
1679949300000|2023-03-27 20:35:00|10800.2|10799.3|10800.2|10799.3|10800.4|10799.6|10800.1|10799.3|21
1679949600000|2023-03-27 20:40:00|10800.3|10799.4|10798.8|10797.9|10800.4|10799.6|10798.7|10797.8|126
1679949900000|2023-03-27 20:45:00|10798.7|10798.1|10799.7|10798.8|10799.7|10798.8|10798.5|10797.6|69
1679950200000|2023-03-27 20:50:00|10799.6|10798.7|10798.4|10797.5|10799.7|10798.8|10798.2|10797.4|53
1679950500000|2023-03-27 20:55:00|10798.3|10797.4|10799.8|10796.6|10800.2|10799.3|10798.1|10796.5|139
1679950800000|2023-03-27 21:00:00|10800.1|10796.5|10799.3|10793.3|10800.7|10796.5|10799.3|10793.3|37
1679951100000|2023-03-27 21:05:00|10798.9|10793.4|10798.2|10794.1|10799|10794.1|10798.2|10793.4|31
1679951400000|2023-03-27 21:10:00|10798.6|10794.2|10798.5|10793.8|10798.7|10794.2|10798.5|10793.7|13
1679951700000|2023-03-27 21:15:00|10798.6|10794|10800.7|10795.7|10800.7|10796.6|10798.6|10793.8|54
1679952000000|2023-03-27 21:20:00|10800.6|10795.8|10800.4|10795.5|10800.7|10796|10799.9|10795.4|11
1679952300000|2023-03-27 21:25:00|10799.8|10796.1|10799.7|10795.6|10800.4|10796.2|10799.5|10795.2|17
1679952600000|2023-03-27 21:30:00|10799.6|10795.5|10799.8|10795.7|10800.2|10796.2|10799.6|10795.5|35
1679952900000|2023-03-27 21:35:00|10799.9|10796.1|10799.6|10794.8|10800.2|10796.2|10799.6|10794.7|43
1679953200000|2023-03-27 21:40:00|10799.7|10794.6|10798.4|10794.4|10799.7|10795.2|10798.1|10793.5|38
1679953500000|2023-03-27 21:45:00|10799|10793.8|10798.1|10793.9|10799|10794.1|10798.1|10793.6|41
1679953800000|2023-03-27 21:50:00|10798|10794|10799.1|10794.1|10799.1|10794.6|10798|10793.7|44
1679954100000|2023-03-27 21:55:00|10799|10794.3|10800.4|10795.4|10801|10795.4|10797.6|10791.6|92
1679954400000|2023-03-27 22:00:00|10800.4|10795.3|10801.5|10799.2|10802.4|10799.5|10800.2|10794.9|179
1679954700000|2023-03-27 22:05:00|10801.3|10799.3|10802.1|10800.4|10802.3|10800.6|10800.9|10799.2|97
1679955000000|2023-03-27 22:10:00|10802.2|10800.5|10799.5|10798.1|10802.2|10800.6|10799.1|10798|98
1679955300000|2023-03-27 22:15:00|10799.6|10798|10800.8|10799.1|10800.8|10799.3|10799.1|10797.9|297
1679955600000|2023-03-27 22:20:00|10800.9|10799|10800.7|10799.1|10800.9|10799.2|10800.5|10798.9|65
1679955900000|2023-03-27 22:25:00|10800.6|10798.9|10798.5|10797.1|10800.7|10798.9|10798.4|10797|71
1679956200000|2023-03-27 22:30:00|10798.7|10797.2|10798.5|10797|10798.7|10797.4|10798.2|10796.9|130
1679956500000|2023-03-27 22:35:00|10798.7|10797.2|10799.2|10797.9|10799.2|10798.1|10798.5|10797.1|223
1679956800000|2023-03-27 22:40:00|10799|10798.1|10800.9|10799.7|10800.9|10799.7|10799|10797.8|115
1679957100000|2023-03-27 22:45:00|10801|10799.6|10801.2|10799.7|10801.3|10800|10800.2|10798.7|105
1679957400000|2023-03-27 22:50:00|10801.1|10799.6|10800.6|10799.3|10801.5|10800.3|10800.3|10798.9|103
1679957700000|2023-03-27 22:55:00|10800.4|10799.2|10800.2|10799|10800.6|10799.3|10799.3|10798.1|214
1679958000000|2023-03-27 23:00:00|10800.1|10798.7|10802.6|10801.5|10803.2|10802.3|10799.7|10798.5|182
1679958300000|2023-03-27 23:05:00|10802.7|10801.8|10802.5|10801.6|10803|10802|10802.4|10801.4|64
1679958600000|2023-03-27 23:10:00|10802.4|10801.5|10804.1|10803.2|10804.2|10803.3|10802.4|10801.4|78
1679958900000|2023-03-27 23:15:00|10803.8|10802.9|10806.2|10805.3|10806.2|10805.3|10803.8|10802.9|58
1679959200000|2023-03-27 23:20:00|10806.1|10805.2|10807|10806.1|10808.2|10807.1|10805.8|10804.9|66
1679959500000|2023-03-27 23:25:00|10807.1|10806.2|10807.7|10806.8|10807.8|10806.9|10807|10806.1|74
1679959800000|2023-03-27 23:30:00|10807.8|10806.9|10807.1|10806.2|10808.1|10807.2|10807|10806.1|122
1679960100000|2023-03-27 23:35:00|10807.2|10806.3|10807.3|10806.4|10807.8|10806.9|10806.7|10805.8|77
1679960400000|2023-03-27 23:40:00|10807.2|10806.3|10807.4|10806.5|10807.5|10806.6|10806.3|10805.4|81
1679960700000|2023-03-27 23:45:00|10807.3|10806.4|10806.5|10805.6|10807.6|10806.7|10806.5|10805.6|61
1679961000000|2023-03-27 23:50:00|10806.6|10805.7|10808.2|10807.3|10808.2|10807.3|10806.6|10805.7|56
1679961300000|2023-03-27 23:55:00|10808.1|10807.2|10806.8|10805.9|10808.3|10807.4|10806.4|10805.5|101
1679961600000|2023-03-28 00:00:00|10806.9|10806|10807.7|10806.8|10808.2|10807.3|10804.1|10803.2|156
1679961900000|2023-03-28 00:05:00|10807.5|10806.6|10807.6|10807|10809|10808.2|10806.7|10805.8|173
1679962200000|2023-03-28 00:10:00|10807.5|10806.9|10809.5|10808.9|10811.4|10810.5|10806.7|10805.8|204
1679962500000|2023-03-28 00:15:00|10809.4|10808.8|10808.2|10807.6|10809.4|10808.8|10807|10806.4|140
1679962800000|2023-03-28 00:20:00|10807.8|10807.2|10809.5|10808.9|10809.6|10808.9|10807.1|10806.5|139
1679963100000|2023-03-28 00:25:00|10809.6|10809|10808.2|10807.3|10810.1|10809.5|10807.7|10807|127
1679963400000|2023-03-28 00:30:00|10808.3|10807.4|10809.6|10808.7|10809.8|10809.1|10807.9|10807|138
1679963700000|2023-03-28 00:35:00|10809.7|10808.8|10812.1|10811.5|10812.4|10811.5|10808.9|10808|141
1679964000000|2023-03-28 00:40:00|10812|10811.4|10813.3|10812.4|10814.3|10813.4|10812|10811.3|159
1679964300000|2023-03-28 00:45:00|10813.4|10812.5|10813.7|10812.8|10814.2|10813.3|10811.9|10811.2|131
1679964600000|2023-03-28 00:50:00|10813.4|10812.5|10817.5|10816.6|10818.4|10817.5|10812.6|10811.8|255
1679964900000|2023-03-28 00:55:00|10818.5|10817.6|10816.2|10815.6|10818.5|10817.6|10815.2|10814.3|230
1679965200000|2023-03-28 01:00:00|10816.3|10815.7|10816.7|10816.1|10817.6|10816.7|10814.9|10814|238
1679965500000|2023-03-28 01:05:00|10816.8|10816.2|10817.9|10817.3|10819.8|10818.9|10816.4|10815.8|240
1679965800000|2023-03-28 01:10:00|10818|10817.4|10813.9|10813|10818.2|10817.6|10813.5|10812.6|194
1679966100000|2023-03-28 01:15:00|10814|10813.1|10811.8|10811.2|10816|10815.4|10811.4|10810.8|228
1679966400000|2023-03-28 01:20:00|10812|10811.4|10812.2|10811.3|10812.9|10812.2|10811.2|10810.5|193
1679966700000|2023-03-28 01:25:00|10812.4|10811.5|10813.9|10813.3|10814.1|10813.5|10812.3|10811.5|205
1679967000000|2023-03-28 01:30:00|10813.8|10813.2|10813.8|10813.2|10818.2|10817.3|10813.6|10813|251
1679967300000|2023-03-28 01:35:00|10814|10813.4|10812.2|10811.3|10814.4|10813.6|10811.8|10810.9|186
1679967600000|2023-03-28 01:40:00|10811.9|10811|10813|10812.1|10813.9|10813|10811|10810.1|237
1679967900000|2023-03-28 01:45:00|10813.1|10812.2|10813.1|10812.5|10814.7|10814.1|10812.7|10811.8|189
1679968200000|2023-03-28 01:50:00|10813.2|10812.6|10813.7|10812.8|10814.3|10813.6|10812.6|10812|193
1679968500000|2023-03-28 01:55:00|10814|10813.1|10815.5|10814.6|10815.6|10814.7|10813.8|10812.9|188
1679968800000|2023-03-28 02:00:00|10815.6|10814.7|10813|10812.1|10815.6|10815|10811.9|10811.3|212
1679969100000|2023-03-28 02:05:00|10813.1|10812.2|10813.7|10813.1|10814.5|10813.8|10812.6|10811.8|134
1679969400000|2023-03-28 02:10:00|10813.8|10813.2|10815|10814.4|10815.5|10814.9|10813.6|10813|98
1679969700000|2023-03-28 02:15:00|10814.8|10814.2|10813.7|10812.8|10815.3|10814.7|10813.5|10812.7|149
1679970000000|2023-03-28 02:20:00|10813.6|10812.7|10812.4|10811.8|10813.7|10812.9|10812.4|10811.8|117
1679970300000|2023-03-28 02:25:00|10812|10811.4|10814.6|10814|10814.8|10814.2|10811.2|10810.6|115
1679970600000|2023-03-28 02:30:00|10814.8|10814.2|10814.9|10814.3|10816.8|10816.2|10814.6|10814|184
1679970900000|2023-03-28 02:35:00|10815.1|10814.5|10814.5|10813.9|10815.3|10814.7|10812.7|10812.1|116
1679971200000|2023-03-28 02:40:00|10814.4|10813.8|10815.6|10814.7|10815.7|10814.8|10814.2|10813.4|127
1679971500000|2023-03-28 02:45:00|10815.8|10814.9|10817.7|10816.8|10817.8|10817|10815|10814.1|113
1679971800000|2023-03-28 02:50:00|10817.8|10816.9|10816.2|10815.3|10818.1|10817.5|10814.8|10813.9|207
1679972100000|2023-03-28 02:55:00|10815.8|10814.9|10814.2|10813.6|10815.9|10815|10811.4|10810.8|275
1679972400000|2023-03-28 03:00:00|10814.3|10813.7|10816.7|10815.8|10817.4|10816.5|10814.2|10813.6|177
1679972700000|2023-03-28 03:05:00|10816.8|10815.9|10816.5|10815.9|10817.7|10817|10815.7|10814.9|166
1679973000000|2023-03-28 03:10:00|10816.7|10815.8|10816.5|10815.6|10818.4|10817.6|10816.1|10815.3|186
1679973300000|2023-03-28 03:15:00|10816.1|10815.2|10814.5|10813.6|10816.8|10816.1|10814.2|10813.3|146
1679973600000|2023-03-28 03:20:00|10814.4|10813.5|10816.2|10815.6|10816.2|10815.6|10813.9|10813.1|162
1679973900000|2023-03-28 03:25:00|10816.6|10816|10816.7|10816.1|10817.2|10816.3|10816.2|10815.3|116
1679974200000|2023-03-28 03:30:00|10816.8|10816.2|10815.8|10814.9|10817|10816.3|10815|10814.4|162
1679974500000|2023-03-28 03:35:00|10815.7|10814.8|10815.5|10814.6|10817|10816.3|10815.2|10814.6|126
1679974800000|2023-03-28 03:40:00|10815.6|10814.9|10815.9|10815|10816.4|10815.8|10815.4|10814.8|137
1679975100000|2023-03-28 03:45:00|10815.8|10814.9|10814|10813.1|10815.9|10815|10813.5|10812.7|113
1679975400000|2023-03-28 03:50:00|10814.1|10813.2|10814.6|10813.7|10814.8|10814.1|10812.8|10811.9|104
1679975700000|2023-03-28 03:55:00|10814.7|10813.8|10815.5|10814.9|10815.5|10814.9|10814.1|10813.2|109
1679976000000|2023-03-28 04:00:00|10815.6|10815|10814.3|10813.7|10815.7|10815|10814.1|10813.2|172
1679976300000|2023-03-28 04:05:00|10814.4|10813.8|10813|10812.4|10814.5|10813.8|10812.9|10812.2|113
1679976600000|2023-03-28 04:10:00|10813.1|10812.5|10812.6|10811.7|10813.6|10812.9|10812|10811.1|156
1679976900000|2023-03-28 04:15:00|10812.7|10811.8|10811.1|10810.2|10813.3|10812.6|10810.5|10809.8|158
1679977200000|2023-03-28 04:20:00|10811|10810.4|10812.6|10812|10812.8|10812.1|10810.9|10810.3|161
1679977500000|2023-03-28 04:25:00|10812.5|10811.9|10811.3|10810.4|10813.8|10813|10810.6|10809.9|148
1679977800000|2023-03-28 04:30:00|10811.5|10810.6|10811.8|10811.2|10812.7|10812.1|10810.4|10809.7|85
1679978100000|2023-03-28 04:35:00|10811.9|10811.3|10813|10812.4|10813.6|10813|10811.7|10811.1|137
1679978400000|2023-03-28 04:40:00|10813.2|10812.6|10814.4|10813.8|10815.2|10814.6|10813.2|10812.6|140
1679978700000|2023-03-28 04:45:00|10814.5|10813.9|10814.1|10813.2|10815.5|10814.9|10813.5|10812.8|136
1679979000000|2023-03-28 04:50:00|10814.2|10813.3|10813.4|10812.8|10814.2|10813.3|10812.4|10811.6|164
1679979300000|2023-03-28 04:55:00|10813.5|10812.9|10812.5|10811.9|10814.1|10813.4|10811.6|10810.8|147
1679979600000|2023-03-28 05:00:00|10812.4|10811.8|10811.4|10810.5|10812.5|10811.9|10810.3|10809.7|162
1679979900000|2023-03-28 05:05:00|10811.3|10810.4|10811|10810.4|10813.4|10812.8|10810.5|10809.9|145
1679980200000|2023-03-28 05:10:00|10811.1|10810.5|10810.9|10810|10811.8|10811.2|10809.4|10808.7|148
1679980500000|2023-03-28 05:15:00|10811|10810.1|10808|10807.1|10811.2|10810.3|10807.6|10807|163
1679980800000|2023-03-28 05:20:00|10807.8|10807.2|10806.8|10805.9|10808.4|10807.8|10806.6|10805.8|184
1679981100000|2023-03-28 05:25:00|10806.9|10806|10808.4|10807.8|10809|10808.4|10806.7|10805.9|157
1679981400000|2023-03-28 05:30:00|10808.5|10807.9|10809.9|10809.3|10810.6|10810|10808.3|10807.7|112
1679981700000|2023-03-28 05:35:00|10810.2|10809.4|10810.1|10809.5|10812.2|10811.3|10809.9|10809.3|144
1679982000000|2023-03-28 05:40:00|10810.5|10809.9|10812|10811.4|10812.2|10811.4|10810.1|10809.5|133
1679982300000|2023-03-28 05:45:00|10812.1|10811.2|10814.6|10814|10816.7|10815.8|10811.9|10811|158
1679982600000|2023-03-28 05:50:00|10814.5|10813.9|10813|10812.1|10815.9|10815.2|10813|10812.1|167
1679982900000|2023-03-28 05:55:00|10812.7|10812.2|10810.6|10810|10813.6|10812.7|10809.4|10808.8|202
1679983200000|2023-03-28 06:00:00|10810.7|10809.8|10812.2|10811.3|10814.1|10813.2|10809.6|10808.7|356
1679983500000|2023-03-28 06:05:00|10812.1|10811.2|10815.6|10814.7|10817.6|10816.8|10811.9|10811|274
1679983800000|2023-03-28 06:10:00|10815.7|10814.8|10815.3|10814.7|10817.6|10816.7|10813.8|10813.1|329
1679984100000|2023-03-28 06:15:00|10815.2|10814.6|10817.3|10816.4|10818.7|10817.8|10814.5|10813.6|204
1679984400000|2023-03-28 06:20:00|10817.5|10816.6|10815.3|10814.7|10819.4|10818.7|10814.9|10814.3|265
1679984700000|2023-03-28 06:25:00|10815.4|10814.8|10816.3|10815.4|10818.6|10818|10814.3|10813.7|316
1679985000000|2023-03-28 06:30:00|10816.4|10815.5|10817.5|10816.6|10818.5|10817.9|10813.4|10812.5|291
1679985300000|2023-03-28 06:35:00|10817.3|10816.4|10816.9|10816.3|10817.8|10817.2|10815.3|10814.5|266
1679985600000|2023-03-28 06:40:00|10817.2|10816.6|10810.4|10809.5|10819|10818.4|10810.3|10809.4|216
1679985900000|2023-03-28 06:45:00|10810.5|10809.6|10815.4|10814.8|10816.4|10815.8|10808.5|10807.7|236
1679986200000|2023-03-28 06:50:00|10815.3|10814.7|10816.4|10815.5|10817.7|10816.8|10815.3|10814.6|220
1679986500000|2023-03-28 06:55:00|10816.5|10815.6|10808.5|10807.9|10817.6|10816.7|10808.3|10807.7|284
1679986800000|2023-03-28 07:00:00|10809.2|10808.6|10814.4|10813.8|10815.1|10814.5|10809.2|10808.6|442
1679987100000|2023-03-28 07:05:00|10814.5|10813.9|10818.5|10817.9|10820.2|10819.6|10810.9|10810.3|322
1679987400000|2023-03-28 07:10:00|10818.4|10817.8|10816.1|10815.5|10820.1|10819.5|10814|10813.4|319
1679987700000|2023-03-28 07:15:00|10816|10815.4|10815.5|10814.6|10819.2|10818.4|10814|10813.3|245
1679988000000|2023-03-28 07:20:00|10815.6|10814.7|10820|10819.1|10820.1|10819.4|10813.3|10812.4|278
1679988300000|2023-03-28 07:25:00|10820.1|10819.2|10825.1|10824.2|10828.7|10828|10818.3|10817.7|347
1679988600000|2023-03-28 07:30:00|10824.8|10824.1|10826.1|10825.5|10827.9|10827.3|10823.1|10822.5|378
1679988900000|2023-03-28 07:35:00|10826.3|10825.7|10827|10826.4|10830.3|10829.7|10826.1|10825.4|269
1679989200000|2023-03-28 07:40:00|10826.9|10826.3|10828.3|10827.4|10831.2|10830.5|10825.8|10825.1|345
1679989500000|2023-03-28 07:45:00|10828.4|10827.5|10829.5|10828.9|10834.5|10833.6|10828.1|10827.5|309
1679989800000|2023-03-28 07:50:00|10829.4|10828.8|10826.4|10825.8|10829.9|10829.3|10824.3|10823.7|327
1679990100000|2023-03-28 07:55:00|10826.5|10825.9|10821|10820.1|10828.2|10827.6|10820|10819.4|302
1679990400000|2023-03-28 08:00:00|10820.8|10819.9|10820.9|10820.3|10824.1|10823.5|10820|10819.1|322
1679990700000|2023-03-28 08:05:00|10821|10820.4|10822.4|10821.8|10823|10822.4|10819.7|10819.1|241
1679991000000|2023-03-28 08:10:00|10822.3|10821.7|10822|10821.4|10824.4|10823.8|10821.3|10820.7|231
1679991300000|2023-03-28 08:15:00|10821.8|10821.2|10823.2|10822.6|10823.7|10823.1|10820.2|10819.6|296
1679991600000|2023-03-28 08:20:00|10823.1|10822.5|10821.2|10820.6|10823.7|10823.1|10820|10819.4|224
1679991900000|2023-03-28 08:25:00|10821.3|10820.7|10819.4|10818.8|10823.2|10822.6|10818.6|10818|238
1679992200000|2023-03-28 08:30:00|10819.6|10819|10818.2|10817.6|10820.5|10819.9|10815|10814.4|244
1679992500000|2023-03-28 08:35:00|10818.1|10817.5|10818.1|10817.5|10820.7|10820.1|10817.8|10817.2|225
1679992800000|2023-03-28 08:40:00|10818.2|10817.6|10816.5|10815.9|10818.4|10817.8|10813.3|10812.7|259
1679993100000|2023-03-28 08:45:00|10816.6|10816|10815.1|10814.5|10818.3|10817.7|10814.7|10814.1|260
1679993400000|2023-03-28 08:50:00|10815.2|10814.6|10818|10817.4|10819.2|10818.3|10814.6|10814|264
1679993700000|2023-03-28 08:55:00|10817.9|10817.3|10812.6|10812|10818|10817.4|10811.9|10811.3|328
1679994000000|2023-03-28 09:00:00|10812.5|10811.9|10819.8|10819.2|10820.5|10819.9|10812.4|10811.8|320
1679994300000|2023-03-28 09:05:00|10819.9|10819|10816.1|10815.2|10820|10819.2|10815.8|10815|202
1679994600000|2023-03-28 09:10:00|10815.9|10815.3|10812.5|10811.9|10816.2|10815.4|10810.9|10810.1|249
1679994900000|2023-03-28 09:15:00|10812.6|10812|10816.9|10816.3|10816.9|10816.3|10811.5|10810.9|242
1679995200000|2023-03-28 09:20:00|10816.7|10816.1|10818.4|10817.8|10818.5|10817.9|10815.8|10815.2|162
1679995500000|2023-03-28 09:25:00|10818.6|10818|10815.7|10815.1|10819.4|10818.8|10815.7|10815.1|208
1679995800000|2023-03-28 09:30:00|10815.5|10814.8|10814.3|10813.7|10816.2|10815.3|10811.2|10810.5|267
1679996100000|2023-03-28 09:35:00|10814.6|10814|10813.7|10812.8|10816|10815.4|10813.3|10812.7|199
1679996400000|2023-03-28 09:40:00|10813.8|10812.9|10813.2|10812.6|10814.5|10813.9|10812.9|10812.3|239
1679996700000|2023-03-28 09:45:00|10813.3|10812.7|10817.2|10816.6|10818|10817.4|10812.2|10811.6|302
1679997000000|2023-03-28 09:50:00|10817.5|10816.9|10822.5|10821.9|10822.6|10822|10817.4|10816.8|180
1679997300000|2023-03-28 09:55:00|10822.6|10822|10816.7|10816.1|10823.4|10822.7|10816.1|10815.5|282
1679997600000|2023-03-28 10:00:00|10816.6|10816|10818.7|10818.1|10819.3|10818.4|10815.3|10814.7|284
1679997900000|2023-03-28 10:05:00|10818.6|10818|10817.1|10816.5|10819.2|10818.6|10815.1|10814.5|239
1679998200000|2023-03-28 10:10:00|10817.4|10816.8|10819|10818.4|10822.5|10821.9|10816.6|10816|247
1679998500000|2023-03-28 10:15:00|10818.7|10818.1|10823.6|10823|10824|10823.2|10817.7|10817|230
1679998800000|2023-03-28 10:20:00|10823.7|10823.1|10826.1|10825.2|10826.5|10825.9|10822|10821.4|279
1679999100000|2023-03-28 10:25:00|10825.9|10825|10828.3|10827.7|10829.2|10828.6|10824.7|10824.1|236
1679999400000|2023-03-28 10:30:00|10828.2|10827.6|10826.5|10825.9|10828.8|10828.1|10826.1|10825.5|197
1679999700000|2023-03-28 10:35:00|10826.6|10826|10828.8|10828.2|10829.6|10829|10825.4|10824.8|177
1680000000000|2023-03-28 10:40:00|10828.5|10827.9|10824.5|10823.6|10828.6|10828|10824.1|10823.3|185
1680000300000|2023-03-28 10:45:00|10824.4|10823.5|10822.6|10821.7|10824.8|10823.9|10821.9|10821.1|236
1680000600000|2023-03-28 10:50:00|10822.4|10821.8|10818.2|10817.3|10822.7|10821.9|10817|10816.3|207
1680000900000|2023-03-28 10:55:00|10818.1|10817.2|10823|10822.4|10823.6|10823|10817.8|10816.9|239
1680001200000|2023-03-28 11:00:00|10823.1|10822.5|10823.6|10823|10824.9|10824.3|10820.9|10820.3|276
1680001500000|2023-03-28 11:05:00|10824|10823.4|10827.4|10826.8|10827.5|10826.9|10823.6|10823|226
1680001800000|2023-03-28 11:10:00|10827.3|10826.7|10829.5|10828.9|10829.5|10828.9|10826.1|10825.5|167
1680002100000|2023-03-28 11:15:00|10829.6|10829|10828.2|10827.6|10830|10829.4|10826.2|10825.6|219
1680002400000|2023-03-28 11:20:00|10828.1|10827.5|10829.1|10828.5|10830.5|10829.9|10827.9|10827.3|231
1680002700000|2023-03-28 11:25:00|10829.2|10828.6|10829.5|10828.9|10829.5|10828.9|10827.5|10826.6|213
1680003000000|2023-03-28 11:30:00|10829.3|10828.7|10833.5|10832.9|10833.7|10833.1|10827.9|10827.3|246
1680003300000|2023-03-28 11:35:00|10833.4|10832.8|10832.7|10832.1|10837|10836.4|10831.8|10831.2|246
1680003600000|2023-03-28 11:40:00|10832.6|10832|10827.3|10826.7|10832.8|10832.2|10827.2|10826.6|244
1680003900000|2023-03-28 11:45:00|10827.2|10826.6|10834.3|10833.7|10834.7|10834.1|10826.6|10826|246
1680004200000|2023-03-28 11:50:00|10833.9|10833.3|10830.5|10829.9|10834.9|10834.3|10830.1|10829.5|241
1680004500000|2023-03-28 11:55:00|10830.7|10830.1|10831.7|10831.1|10833.6|10833|10830.6|10830|352
1680004800000|2023-03-28 12:00:00|10832|10831.4|10832.4|10831.8|10837|10836.4|10830.5|10829.9|318
1680005100000|2023-03-28 12:05:00|10832.3|10831.7|10839.3|10838.7|10839.9|10839.3|10832.1|10831.5|238
1680005400000|2023-03-28 12:10:00|10839.7|10839.1|10841|10840.4|10842.8|10842.2|10837.8|10837.2|364
1680005700000|2023-03-28 12:15:00|10841.1|10840.5|10842.3|10841.7|10842.4|10841.8|10838.3|10837.7|278
1680006000000|2023-03-28 12:20:00|10842.6|10842|10844.3|10843.4|10845.3|10844.7|10839.9|10839.3|396
1680006300000|2023-03-28 12:25:00|10844.2|10843.3|10842.1|10841.2|10845.6|10845|10841.4|10840.6|488
1680006600000|2023-03-28 12:30:00|10842|10841.1|10846|10845.1|10847.1|10846.5|10841.8|10841.1|469
1680006900000|2023-03-28 12:35:00|10845.8|10845.2|10847.1|10846.5|10847.2|10846.6|10844.1|10843.5|455
1680007200000|2023-03-28 12:40:00|10847|10846.4|10840.8|10839.9|10847|10846.4|10840.8|10839.9|390
1680007500000|2023-03-28 12:45:00|10840.9|10840|10840.3|10839.7|10841.8|10840.9|10838.9|10838|422
1680007800000|2023-03-28 12:50:00|10840.4|10839.8|10833|10832.4|10841.3|10840.7|10831.1|10830.5|581
1680008100000|2023-03-28 12:55:00|10833.5|10832.9|10839.8|10839.2|10840.1|10839.4|10833.1|10832.5|307
1680008400000|2023-03-28 13:00:00|10839.5|10838.9|10833.8|10833.2|10839.5|10838.9|10833.8|10833.2|443
1680008700000|2023-03-28 13:05:00|10833.7|10833.1|10835.9|10835.3|10836.8|10836.2|10833.7|10833.1|360
1680009000000|2023-03-28 13:10:00|10835.8|10835.2|10834.1|10833.5|10835.8|10835.2|10830.7|10830.1|377
1680009300000|2023-03-28 13:15:00|10834|10833.4|10835|10834.4|10835.7|10835.1|10833.1|10832.5|330
1680009600000|2023-03-28 13:20:00|10834.9|10834.3|10830.5|10829.9|10836.4|10835.8|10828.9|10828.3|466
1680009900000|2023-03-28 13:25:00|10830.3|10829.7|10828.3|10827.7|10833.9|10833.3|10827.6|10827|390
1680010200000|2023-03-28 13:30:00|10828.7|10828.1|10829.1|10828.5|10830.5|10829.9|10823.3|10822.7|567
1680010500000|2023-03-28 13:35:00|10829.3|10828.7|10831.6|10831|10831.8|10831.2|10826.7|10826.1|501
1680010800000|2023-03-28 13:40:00|10831.5|10830.9|10828.3|10827.7|10831.8|10831.2|10826.7|10826.1|397
1680011100000|2023-03-28 13:45:00|10828.4|10827.8|10826.7|10826.1|10830.9|10830.3|10825.3|10824.7|398
1680011400000|2023-03-28 13:50:00|10826.6|10826|10827.8|10827.2|10828.2|10827.6|10822.6|10822|435
1680011700000|2023-03-28 13:55:00|10827.9|10827|10824.9|10823.3|10828.2|10827.6|10823.7|10823|368
1680012000000|2023-03-28 14:00:00|10825|10823|10824.5|10823.9|10826.8|10826.2|10819.9|10819.2|708
1680012300000|2023-03-28 14:05:00|10824.4|10823.8|10821.8|10821.2|10824.7|10824.1|10816.8|10816.2|508
1680012600000|2023-03-28 14:10:00|10822|10821.4|10821.6|10821|10825.9|10825.3|10819.7|10819.1|536
1680012900000|2023-03-28 14:15:00|10821.7|10821.1|10823.6|10823|10823.8|10823.2|10818.5|10817.9|413
1680013200000|2023-03-28 14:20:00|10824|10823.4|10823.8|10823.2|10825|10824.1|10821.1|10820.5|400
1680013500000|2023-03-28 14:25:00|10823.7|10823.1|10826.7|10826.1|10830.1|10829.5|10823|10822.4|422
1680013800000|2023-03-28 14:30:00|10826.6|10826|10817.9|10817.3|10826.8|10826.2|10817.4|10816.8|415
1680014100000|2023-03-28 14:35:00|10818|10817.4|10829.6|10829|10830.3|10829.7|10818|10817.4|440
1680014400000|2023-03-28 14:40:00|10829.5|10828.9|10833|10832.4|10833.4|10832.8|10828.3|10827.7|389
1680014700000|2023-03-28 14:45:00|10833.2|10832.6|10840|10839.4|10841.3|10840.7|10833.2|10832.6|532
1680015000000|2023-03-28 14:50:00|10839.8|10839.2|10833.6|10833|10840.1|10839.5|10832.4|10831.8|508
1680015300000|2023-03-28 14:55:00|10833.5|10832.9|10832.5|10831.9|10838.3|10837.7|10832.3|10831.7|461
1680015600000|2023-03-28 15:00:00|10832.6|10832|10837.2|10836.6|10837.3|10836.7|10831.5|10830.9|408
1680015900000|2023-03-28 15:05:00|10837.3|10836.7|10836.6|10836|10837.9|10837.3|10833.1|10832.5|414
1680016200000|2023-03-28 15:10:00|10836.5|10835.9|10839|10838.4|10839.5|10838.9|10836.3|10835.4|381
1680016500000|2023-03-28 15:15:00|10839.1|10838.5|10838.6|10838|10840.7|10839.8|10837.2|10836.6|245
1680016800000|2023-03-28 15:20:00|10838.7|10838.1|10842.2|10841.6|10843.1|10842.5|10837|10836.4|332
1680017100000|2023-03-28 15:25:00|10842.5|10841.9|10842.3|10841.7|10843|10842.4|10839|10838.4|267
1680017400000|2023-03-28 15:30:00|10842.2|10841.6|10844.6|10844|10845.4|10844.8|10841.4|10840.8|301
1680017700000|2023-03-28 15:35:00|10844.7|10844.1|10844.8|10844.2|10846.4|10845.8|10844|10843.2|250
1680018000000|2023-03-28 15:40:00|10844.9|10844.3|10842|10841.4|10845.3|10844.7|10841.8|10841.2|245
1680018300000|2023-03-28 15:45:00|10841.7|10841.1|10840.7|10840.1|10844.7|10843.9|10839.4|10838.7|239
1680018600000|2023-03-28 15:50:00|10840.5|10839.9|10844.2|10843.6|10845.4|10844.8|10839.9|10839.3|253
1680018900000|2023-03-28 15:55:00|10844.3|10843.7|10843.1|10842.5|10844.5|10843.9|10842.5|10841.9|197
1680019200000|2023-03-28 16:00:00|10843.4|10842.8|10843|10842.4|10844.5|10843.9|10842.5|10841.9|224
1680019500000|2023-03-28 16:05:00|10843.1|10842.5|10835.3|10834.7|10843.9|10843.3|10835.2|10834.6|254
1680019800000|2023-03-28 16:10:00|10835.2|10834.6|10838.4|10837.8|10838.4|10837.8|10831.8|10831.2|279
1680020100000|2023-03-28 16:15:00|10838.6|10838|10840.7|10839.8|10843.3|10842.7|10837.9|10837.3|302
1680020400000|2023-03-28 16:20:00|10840.5|10839.9|10840.1|10839.5|10842.2|10841.6|10839.4|10838.8|243
1680020700000|2023-03-28 16:25:00|10840|10839.4|10839|10838.4|10841|10840.4|10838.9|10838.3|200
1680021000000|2023-03-28 16:30:00|10839.3|10838.7|10838.9|10838.3|10839.4|10838.8|10838.5|10837.9|87
1680021300000|2023-03-28 16:35:00|10839|10838.4|10839|10838.4|10840.1|10839.5|10838|10837.4|183
1680021600000|2023-03-28 16:40:00|10839.1|10838.5|10836.9|10836.3|10839.3|10838.7|10836.5|10835.9|246
1680021900000|2023-03-28 16:45:00|10836.8|10836.2|10839.8|10839.2|10840.2|10839.6|10836.8|10836.2|274
1680022200000|2023-03-28 16:50:00|10839.9|10839.3|10843.1|10842.5|10843.4|10842.8|10839.7|10839.1|273
1680022500000|2023-03-28 16:55:00|10843|10842.4|10842.5|10841.9|10843.3|10842.7|10841.3|10840.7|170
1680022800000|2023-03-28 17:00:00|10842.4|10841.8|10841.9|10841.3|10844.5|10843.9|10841.5|10840.9|240
1680023100000|2023-03-28 17:05:00|10841.6|10841|10840.7|10840.1|10842.7|10842.1|10840.1|10839.5|218
1680023400000|2023-03-28 17:10:00|10840.8|10840.2|10839.1|10838.5|10840.9|10840.3|10836.9|10836.3|205
1680023700000|2023-03-28 17:15:00|10839|10838.4|10842.6|10842|10843|10842.4|10838.5|10837.9|153
1680024000000|2023-03-28 17:20:00|10842.7|10842.1|10841.1|10840.5|10842.7|10842.1|10840.8|10840.2|158
1680024300000|2023-03-28 17:25:00|10841|10840.4|10843|10842.4|10843.2|10842.6|10840.5|10839.9|112
1680024600000|2023-03-28 17:30:00|10842.6|10842|10841|10840.4|10843.2|10842.6|10840.7|10840.1|142
1680024900000|2023-03-28 17:35:00|10841.1|10840.5|10841.7|10841.1|10843.7|10843.1|10841|10840.4|155
1680025200000|2023-03-28 17:40:00|10841.6|10841|10841.5|10840.9|10843|10842.4|10840.7|10840.1|111
1680025500000|2023-03-28 17:45:00|10841.3|10840.7|10842|10841.4|10842.1|10841.5|10840|10839.4|137
1680025800000|2023-03-28 17:50:00|10841.9|10841.3|10842|10841.4|10842.5|10841.9|10841|10840.4|147
1680026100000|2023-03-28 17:55:00|10842.1|10841.5|10838.1|10837.5|10842.1|10841.5|10838|10837.4|158
1680026400000|2023-03-28 18:00:00|10838|10837.4|10838.6|10838|10839.2|10838.6|10836|10835.4|218
1680026700000|2023-03-28 18:05:00|10838.8|10838.2|10841.1|10840.5|10841.2|10840.6|10838.5|10837.9|158
1680027000000|2023-03-28 18:10:00|10841.2|10840.6|10841.1|10840.5|10841.8|10841.2|10840.5|10839.9|103
1680027300000|2023-03-28 18:15:00|10840.7|10840.1|10838.2|10837.6|10841.1|10840.5|10837.2|10836.6|177
1680027600000|2023-03-28 18:20:00|10838.3|10837.7|10838.6|10838|10839.8|10839.2|10838.3|10837.7|112
1680027900000|2023-03-28 18:25:00|10838.7|10838.1|10838.7|10838.1|10840.2|10839.6|10838.2|10837.6|110
1680028200000|2023-03-28 18:30:00|10838.9|10838.3|10839.1|10838.5|10839.2|10838.6|10836.7|10836.1|151
1680028500000|2023-03-28 18:35:00|10839.2|10838.6|10838.6|10838|10840.6|10840|10838.6|10838|147
1680028800000|2023-03-28 18:40:00|10838.2|10837.6|10840.2|10839.6|10840.8|10840.2|10837.7|10837.1|136
1680029100000|2023-03-28 18:45:00|10840.3|10839.7|10842|10841.4|10842.6|10842|10840.2|10839.6|160
1680029400000|2023-03-28 18:50:00|10841.9|10841.3|10839.6|10839|10842.3|10841.7|10839.6|10839|114
1680029700000|2023-03-28 18:55:00|10839.5|10838.9|10843.6|10843|10844.1|10843.5|10839.5|10838.9|185
1680030000000|2023-03-28 19:00:00|10843.5|10842.9|10843.3|10842.7|10844.2|10843.6|10841.7|10841.1|216
1680030300000|2023-03-28 19:05:00|10843.2|10842.6|10843|10842.4|10843.7|10843.1|10842.6|10842|122
1680030600000|2023-03-28 19:10:00|10843.2|10842.6|10845.2|10844.6|10845.8|10845.2|10843.2|10842.6|117
1680030900000|2023-03-28 19:15:00|10845.3|10844.7|10844.6|10844|10845.4|10844.8|10844.1|10843.5|132
1680031200000|2023-03-28 19:20:00|10844.7|10844.1|10845.6|10845|10846.4|10845.8|10844.4|10843.8|98
1680031500000|2023-03-28 19:25:00|10845.5|10844.9|10845.6|10845|10846.6|10846|10845.1|10844.5|83
1680031800000|2023-03-28 19:30:00|10845.2|10844.6|10845.6|10845|10845.6|10845|10844.6|10843.8|108
1680032100000|2023-03-28 19:35:00|10845.5|10844.9|10846|10845.4|10846.1|10845.5|10845|10844.4|66
1680032400000|2023-03-28 19:40:00|10846.1|10845.5|10847.7|10847.1|10848.4|10847.8|10845.8|10845.2|133
1680032700000|2023-03-28 19:45:00|10847.8|10847.2|10847.1|10846.5|10847.8|10847.2|10846.4|10845.8|93
1680033000000|2023-03-28 19:50:00|10847.2|10846.6|10847.4|10846.8|10848.7|10848.1|10846.7|10846.1|143
1680033300000|2023-03-28 19:55:00|10847.6|10847|10848.1|10847.5|10848.9|10848.3|10847.3|10846.7|145
1680033600000|2023-03-28 20:00:00|10847.3|10846.7|10846.9|10846.3|10847.8|10847.2|10846.8|10846.2|150
1680033900000|2023-03-28 20:05:00|10847|10846.4|10845.4|10844.8|10847.3|10846.7|10845.4|10844.8|51
1680034200000|2023-03-28 20:10:00|10845.2|10844.6|10844.8|10844.2|10845.2|10844.6|10844.5|10843.9|45
1680034500000|2023-03-28 20:15:00|10845.1|10844.5|10845.5|10844.9|10845.5|10844.9|10844.9|10844.1|43
1680034800000|2023-03-28 20:20:00|10845.2|10844.6|10844.1|10843.5|10845.3|10844.7|10844|10843.4|69
1680035100000|2023-03-28 20:25:00|10844|10843.4|10844.1|10843.5|10844.9|10844.3|10844|10843.4|52
1680035400000|2023-03-28 20:30:00|10844.2|10843.6|10845|10844.4|10845.2|10844.6|10844.1|10843.5|58
1680035700000|2023-03-28 20:35:00|10845.1|10844.5|10846.6|10846|10846.6|10846|10845|10844.4|43
1680036000000|2023-03-28 20:40:00|10846.5|10845.9|10847|10846.4|10847.2|10846.5|10846.2|10845.6|44
1680036300000|2023-03-28 20:45:00|10847.1|10846.5|10846.5|10845.6|10847.2|10846.5|10845.9|10845|56
1680036600000|2023-03-28 20:50:00|10846.4|10845.5|10845.2|10844.3|10846.4|10845.5|10844.5|10843.6|90
1680036900000|2023-03-28 20:55:00|10845|10844.1|10847.3|10841.7|10847.3|10845.5|10844.9|10841.6|169
1680037200000|2023-03-28 21:00:00|10847.2|10841.2|10846|10840|10847.9|10841.9|10846|10840|36
1680037500000|2023-03-28 21:05:00|10846.3|10840.3|10846.6|10840.6|10846.9|10840.9|10845.6|10839.6|74
1680037800000|2023-03-28 21:10:00|10846.7|10840.7|10845.9|10839.9|10846.8|10840.8|10845.1|10839.7|23
1680038100000|2023-03-28 21:15:00|10845.8|10839.8|10844.8|10839.7|10845.8|10840|10843.7|10837.8|101
1680038400000|2023-03-28 21:20:00|10844.7|10839.8|10845.6|10839.6|10847.9|10841.9|10844.5|10838.7|177
1680038700000|2023-03-28 21:25:00|10845.5|10839.5|10846.3|10840.3|10846.4|10840.4|10845.4|10839.4|12
1680039000000|2023-03-28 21:30:00|10846.2|10840.2|10846.4|10840.4|10847.2|10841.2|10846.2|10840.2|100
1680039300000|2023-03-28 21:35:00|10846.3|10840.5|10844.5|10840.3|10846.3|10840.7|10844.5|10839.8|510
1680039600000|2023-03-28 21:40:00|10844.6|10840.1|10846|10840.3|10846.4|10841.4|10844.6|10840.1|608
1680039900000|2023-03-28 21:45:00|10845.8|10840.4|10845.7|10840.5|10845.9|10840.6|10845.7|10840.3|287
1680040200000|2023-03-28 21:50:00|10844.5|10840.4|10847.2|10841.2|10847.2|10841.2|10844.4|10840.1|252
1680040500000|2023-03-28 21:55:00|10847.3|10841.3|10843.8|10838.9|10847.5|10841.5|10843.8|10838|170
1680040800000|2023-03-28 22:00:00|10843.5|10838.7|10844.6|10843.1|10847.5|10843.1|10843.5|10838.3|203
1680041100000|2023-03-28 22:05:00|10844.7|10843|10845|10843.7|10845.2|10843.9|10844.2|10842.9|70
1680041400000|2023-03-28 22:10:00|10844.9|10843.9|10845.1|10843.7|10845.3|10843.9|10844.4|10842.9|88
1680041700000|2023-03-28 22:15:00|10845|10843.8|10844.7|10843.2|10845.2|10844|10844.5|10843.2|79
1680042000000|2023-03-28 22:20:00|10844.8|10843.3|10845.1|10844.2|10845.4|10844.2|10844.3|10843.2|70
1680042300000|2023-03-28 22:25:00|10845|10844.1|10844.2|10843.3|10845.7|10844.3|10844.1|10843.1|103
1680042600000|2023-03-28 22:30:00|10844.4|10843.5|10844.2|10842.7|10844.9|10843.7|10843.6|10842.5|115
1680042900000|2023-03-28 22:35:00|10844.1|10842.6|10844.1|10843|10845.1|10843.8|10843.7|10842.6|96
1680043200000|2023-03-28 22:40:00|10843.9|10843.1|10843.5|10842.6|10844.2|10843.1|10843.4|10842.2|71
1680043500000|2023-03-28 22:45:00|10843.6|10842.7|10842.2|10841.1|10843.7|10842.7|10842.1|10841.1|91
1680043800000|2023-03-28 22:50:00|10842.3|10841.4|10841.6|10840.7|10842.4|10841.4|10841.5|10840.5|93
1680044100000|2023-03-28 22:55:00|10841.5|10840.6|10842|10841.1|10842.6|10841.7|10841.3|10840.4|82
1680044400000|2023-03-28 23:00:00|10842.1|10841.2|10840.4|10839.5|10842.2|10841.3|10839.9|10839|70
1680044700000|2023-03-28 23:05:00|10840.3|10839.4|10839.1|10838.2|10840.4|10839.7|10839.1|10838.2|47
1680045000000|2023-03-28 23:10:00|10839.5|10838.6|10837.6|10836.7|10839.6|10838.7|10836.9|10836|108
1680045300000|2023-03-28 23:15:00|10837.1|10836.2|10839|10838.1|10839.3|10838.7|10837|10836.1|85
1680045600000|2023-03-28 23:20:00|10839.1|10838.2|10839.9|10839|10840.2|10839.3|10839.1|10838.2|51
1680045900000|2023-03-28 23:25:00|10840|10839.1|10839|10838.1|10840|10839.1|10838.8|10837.9|51
1680046200000|2023-03-28 23:30:00|10839.1|10838.2|10839.1|10838.2|10839.5|10838.6|10838.8|10837.9|82
1680046500000|2023-03-28 23:35:00|10839.2|10838.3|10839.2|10838.3|10839.2|10838.3|10838.2|10837.3|87
1680046800000|2023-03-28 23:40:00|10839.4|10838.5|10839.7|10838.8|10839.8|10838.9|10838.8|10837.9|54
1680047100000|2023-03-28 23:45:00|10839.8|10838.9|10841.2|10840.3|10841.2|10840.3|10839.3|10838.4|115
1680047400000|2023-03-28 23:50:00|10841.3|10840.4|10841.2|10840.3|10841.9|10841|10840.6|10839.7|126
1680047700000|2023-03-28 23:55:00|10841.1|10840.2|10839.6|10838.7|10841.8|10840.9|10838.6|10837.7|163
1680048000000|2023-03-29 00:00:00|10839.7|10838.8|10846.8|10846.2|10847.8|10846.9|10839.7|10838.8|252
1680048300000|2023-03-29 00:05:00|10846.7|10845.8|10844.2|10843.3|10846.7|10845.8|10842.6|10841.7|218
1680048600000|2023-03-29 00:10:00|10844.1|10843.2|10846.7|10845.8|10846.8|10846.2|10843.5|10842.9|179
1680048900000|2023-03-29 00:15:00|10846.4|10845.9|10845.9|10845|10847.4|10846.6|10843.8|10842.9|240
1680049200000|2023-03-29 00:20:00|10845.8|10844.9|10845.2|10844.3|10847|10846.2|10844|10843.1|226
1680049500000|2023-03-29 00:25:00|10845.3|10844.4|10846|10845.1|10846.8|10846|10844.4|10843.7|211
1680049800000|2023-03-29 00:30:00|10846.1|10845.2|10846.7|10845.8|10847.6|10846.9|10842.6|10841.9|431
1680050100000|2023-03-29 00:35:00|10846.5|10845.6|10844.7|10844.1|10846.9|10846|10844.5|10843.8|145
1680050400000|2023-03-29 00:40:00|10844.6|10844|10846.2|10845.6|10846.2|10845.6|10844|10843.4|183
1680050700000|2023-03-29 00:45:00|10846.1|10845.5|10847|10846.4|10847.2|10846.6|10845.7|10845.1|211
1680051000000|2023-03-29 00:50:00|10847.1|10846.5|10847|10846.4|10847.7|10847.1|10844.9|10844.3|255
1680051300000|2023-03-29 00:55:00|10846.6|10845.7|10847.5|10846.9|10848|10847.4|10845.6|10845|219
1680051600000|2023-03-29 01:00:00|10847.6|10847|10848.5|10847.9|10849.9|10849.2|10846.6|10845.9|215
1680051900000|2023-03-29 01:05:00|10848.3|10847.7|10846|10845.4|10848.5|10847.8|10846|10845.2|195
1680052200000|2023-03-29 01:10:00|10846.1|10845.5|10845.2|10844.3|10846.7|10845.8|10844.3|10843.4|235
1680052500000|2023-03-29 01:15:00|10845.3|10844.4|10846.1|10845.5|10848.9|10848|10845.2|10844.3|221
1680052800000|2023-03-29 01:20:00|10846|10845.4|10846.8|10846.2|10848|10847.1|10845.3|10844.7|206
1680053100000|2023-03-29 01:25:00|10846.7|10846.1|10846|10845.1|10847.1|10846.5|10844|10843.3|253
1680053400000|2023-03-29 01:30:00|10846.2|10845.3|10845.8|10845.2|10846.7|10845.8|10844.3|10843.7|271
1680053700000|2023-03-29 01:35:00|10845.7|10845.1|10845.6|10844.7|10845.8|10845.2|10843.7|10842.8|198
1680054000000|2023-03-29 01:40:00|10845.4|10844.8|10840.6|10839.7|10845.5|10844.9|10840.3|10839.4|252
1680054300000|2023-03-29 01:45:00|10840.7|10839.8|10843.5|10842.9|10843.6|10843|10839.9|10839.2|206
1680054600000|2023-03-29 01:50:00|10843.6|10843|10844.9|10844.3|10845.2|10844.6|10843.3|10842.7|180
1680054900000|2023-03-29 01:55:00|10845|10844.4|10845.3|10844.7|10845.5|10844.9|10844.7|10844.1|141
1680055200000|2023-03-29 02:00:00|10845.2|10844.6|10844.4|10843.5|10846.5|10845.9|10844|10843.2|154
1680055500000|2023-03-29 02:05:00|10844.5|10843.6|10844.6|10844|10845.2|10844.3|10843.8|10843.1|164
1680055800000|2023-03-29 02:10:00|10844.7|10844.1|10843.9|10843|10845|10844.4|10842.8|10842|143
1680056100000|2023-03-29 02:15:00|10844|10843.1|10843.8|10843.2|10844.9|10844.2|10843.4|10842.8|128
1680056400000|2023-03-29 02:20:00|10843.7|10843.1|10842|10841.4|10844.3|10843.6|10841.9|10841.1|106
1680056700000|2023-03-29 02:25:00|10842.1|10841.5|10843.5|10842.9|10843.6|10843|10841.5|10840.7|131
1680057000000|2023-03-29 02:30:00|10843.6|10843|10840.4|10839.5|10844|10843.4|10840|10839.1|130
1680057300000|2023-03-29 02:35:00|10840.5|10839.6|10841.5|10840.6|10841.9|10841.2|10839.6|10838.7|121
1680057600000|2023-03-29 02:40:00|10841.6|10840.7|10840.5|10839.6|10842.4|10841.8|10840.5|10839.6|145
1680057900000|2023-03-29 02:45:00|10840.6|10839.7|10840|10839.1|10841.8|10840.9|10839.5|10838.6|150
1680058200000|2023-03-29 02:50:00|10840.1|10839.2|10839.4|10838.5|10840.6|10839.7|10838.6|10837.7|123
1680058500000|2023-03-29 02:55:00|10839.1|10838.2|10838.3|10837.4|10840|10839.1|10837.1|10836.5|164
1680058800000|2023-03-29 03:00:00|10838.4|10837.5|10839.2|10838.3|10839.6|10838.9|10837.9|10837.1|168
1680059100000|2023-03-29 03:05:00|10838.6|10838|10837.7|10837.1|10839.1|10838.2|10836.9|10836.1|133
1680059400000|2023-03-29 03:10:00|10837.9|10837|10837.3|10836.7|10838.8|10838.1|10837.3|10836.7|124
1680059700000|2023-03-29 03:15:00|10837.2|10836.6|10836.3|10835.7|10837.5|10836.9|10835.8|10835.2|122
1680060000000|2023-03-29 03:20:00|10836.4|10835.8|10836.2|10835.3|10836.4|10835.8|10835|10834.3|217
1680060300000|2023-03-29 03:25:00|10836.3|10835.4|10836.9|10836|10838|10837.4|10836.1|10835.4|116
1680060600000|2023-03-29 03:30:00|10836.8|10836.2|10836.8|10835.9|10837.6|10836.8|10835.8|10835.1|134
1680060900000|2023-03-29 03:35:00|10836.6|10835.7|10836.5|10835.9|10837.3|10836.6|10835.3|10834.7|95
1680061200000|2023-03-29 03:40:00|10836.6|10836|10838|10837.4|10838.2|10837.6|10836.6|10836|83
1680061500000|2023-03-29 03:45:00|10838.1|10837.5|10837.9|10837.3|10838.2|10837.6|10837.7|10837.1|81
1680061800000|2023-03-29 03:50:00|10837.8|10837.2|10837.4|10836.8|10837.8|10837.2|10836.9|10836|75
1680062100000|2023-03-29 03:55:00|10837.3|10836.7|10836.8|10836.2|10837.9|10837.3|10836.7|10836.1|125
1680062400000|2023-03-29 04:00:00|10837|10836.4|10834.5|10833.9|10837|10836.4|10834.2|10833.6|208
1680062700000|2023-03-29 04:05:00|10834.9|10834.3|10835.1|10834.5|10835.6|10834.7|10834.2|10833.3|133
1680063000000|2023-03-29 04:10:00|10835.3|10834.4|10836.2|10835.3|10836.2|10835.5|10834.7|10834.1|110
1680063300000|2023-03-29 04:15:00|10836.3|10835.4|10843.1|10842.2|10844.1|10843.2|10835.2|10834.6|275
1680063600000|2023-03-29 04:20:00|10843.4|10842.5|10843.2|10842.3|10844.2|10843.3|10842.4|10841.5|170
1680063900000|2023-03-29 04:25:00|10843.1|10842.2|10842.9|10842.3|10843.4|10842.8|10842.4|10841.5|90
1680064200000|2023-03-29 04:30:00|10843|10842.4|10843|10842.4|10844.2|10843.6|10842.4|10841.7|138
1680064500000|2023-03-29 04:35:00|10843.4|10842.8|10840|10839.4|10843.6|10843|10839.4|10838.8|171
1680064800000|2023-03-29 04:40:00|10840.1|10839.5|10839.1|10838.5|10841.1|10840.5|10839|10838.4|183
1680065100000|2023-03-29 04:45:00|10839|10838.4|10840|10839.1|10840.2|10839.4|10837.5|10836.7|151
1680065400000|2023-03-29 04:50:00|10839.9|10839.3|10840.1|10839.5|10840.5|10839.9|10838.4|10837.8|97
1680065700000|2023-03-29 04:55:00|10840|10839.4|10837.8|10837.2|10840.1|10839.5|10837.7|10837.1|164
1680066000000|2023-03-29 05:00:00|10838.4|10837.8|10839.3|10838.7|10841.1|10840.5|10838.4|10837.8|159
1680066300000|2023-03-29 05:05:00|10839.4|10838.8|10838.4|10837.8|10839.9|10839.3|10837.7|10837.1|78
1680066600000|2023-03-29 05:10:00|10838.3|10837.7|10837.9|10837|10838.4|10837.8|10836.8|10836.1|127
1680066900000|2023-03-29 05:15:00|10838|10837.1|10836.5|10835.6|10838|10837.1|10835.8|10835.1|142
1680067200000|2023-03-29 05:20:00|10836.6|10835.7|10839.5|10838.6|10839.5|10838.7|10836|10835.1|160
1680067500000|2023-03-29 05:25:00|10839.4|10838.5|10835.8|10834.9|10840.2|10839.3|10835.7|10834.8|136
1680067800000|2023-03-29 05:30:00|10835.7|10834.8|10837.7|10836.8|10837.9|10837|10835.2|10834.6|207
1680068100000|2023-03-29 05:35:00|10837.8|10836.9|10837.1|10836.2|10839.5|10838.6|10836.5|10835.6|139
1680068400000|2023-03-29 05:40:00|10837|10836.1|10836.5|10835.6|10838.7|10837.8|10836.3|10835.4|159
1680068700000|2023-03-29 05:45:00|10836.4|10835.5|10838|10837.4|10838.4|10837.5|10835.7|10835.1|175
1680069000000|2023-03-29 05:50:00|10837.9|10837.3|10837.7|10836.8|10838.6|10838|10835.8|10835.2|254
1680069300000|2023-03-29 05:55:00|10837.8|10836.9|10832.5|10831.6|10838.1|10837.2|10832.2|10831.2|231
1680069600000|2023-03-29 06:00:00|10832.4|10831.5|10829.1|10828.2|10834.7|10833.8|10828.8|10827.9|332
1680069900000|2023-03-29 06:05:00|10829.2|10828.3|10828.1|10827.2|10829.2|10828.3|10823.6|10822.8|409
1680070200000|2023-03-29 06:10:00|10827.8|10827.1|10832.3|10831.4|10833.2|10832.4|10827.5|10826.9|353
1680070500000|2023-03-29 06:15:00|10832.5|10831.6|10832|10831.4|10833.3|10832.4|10830|10829.3|319
1680070800000|2023-03-29 06:20:00|10831.9|10831.3|10829.6|10829|10832.5|10831.9|10827.1|10826.5|331
1680071100000|2023-03-29 06:25:00|10829.7|10828.8|10827.1|10826.5|10830.1|10829.5|10826.7|10826.1|231
1680071400000|2023-03-29 06:30:00|10826.9|10826.3|10829.7|10829.1|10829.8|10829.2|10823.8|10823.1|331
1680071700000|2023-03-29 06:35:00|10829.8|10828.9|10827.3|10826.4|10830.1|10829.5|10826.7|10826.1|195
1680072000000|2023-03-29 06:40:00|10827.4|10826.5|10828.9|10828.3|10829.3|10828.6|10826.7|10826.1|292
1680072300000|2023-03-29 06:45:00|10829.1|10828.2|10829.7|10829.1|10831.8|10831.2|10828.2|10827.6|338
1680072600000|2023-03-29 06:50:00|10829.6|10829|10825.6|10825|10830.4|10829.8|10825.6|10825|271
1680072900000|2023-03-29 06:55:00|10825.7|10825.1|10823.3|10822.4|10826.5|10825.9|10823.2|10822.3|220
1680073200000|2023-03-29 07:00:00|10823.4|10822.5|10824.9|10824.3|10825.9|10825.3|10820.9|10820.3|514
1680073500000|2023-03-29 07:05:00|10825|10824.4|10823.1|10822.5|10826.3|10825.7|10818|10817.4|310
1680073800000|2023-03-29 07:10:00|10822.7|10822.1|10824.2|10823.6|10824.9|10824.2|10819.5|10818.7|335
1680074100000|2023-03-29 07:15:00|10824.5|10823.9|10827.7|10827.1|10828.8|10828.1|10824.5|10823.8|320
1680074400000|2023-03-29 07:20:00|10827.8|10827.2|10829.9|10829.3|10830.2|10829.6|10826|10825.4|215
1680074700000|2023-03-29 07:25:00|10830|10829.4|10833.3|10832.4|10834.5|10833.9|10830|10829.4|267
1680075000000|2023-03-29 07:30:00|10833.2|10832.3|10831.4|10830.8|10833.7|10833.1|10830.6|10830|259
1680075300000|2023-03-29 07:35:00|10831.5|10830.9|10830.9|10830.3|10831.7|10831.1|10827.6|10827|326
1680075600000|2023-03-29 07:40:00|10831|10830.4|10836.2|10835.3|10836.3|10835.4|10830.6|10830|254
1680075900000|2023-03-29 07:45:00|10836.6|10835.6|10834.9|10834|10836.8|10836.1|10833.6|10833|325
1680076200000|2023-03-29 07:50:00|10835|10834.1|10834.8|10834.2|10836.8|10836.1|10834.2|10833.4|333
1680076500000|2023-03-29 07:55:00|10835|10834.4|10837.4|10836.5|10837.9|10837|10832.7|10832.1|291
1680076800000|2023-03-29 08:00:00|10837.6|10836.7|10833.7|10833.1|10837.8|10836.9|10833.1|10832.4|380
1680077100000|2023-03-29 08:05:00|10833.8|10833.2|10833.2|10832.6|10834.4|10833.7|10832.8|10832.2|320
1680077400000|2023-03-29 08:10:00|10833.3|10832.7|10837.1|10836.5|10837.6|10837|10833.3|10832.7|338
1680077700000|2023-03-29 08:15:00|10836.8|10836.2|10834.3|10833.4|10836.8|10836.2|10833|10832.4|311
1680078000000|2023-03-29 08:20:00|10834.1|10833.5|10836.5|10835.9|10836.9|10836.1|10833.7|10833.1|267
1680078300000|2023-03-29 08:25:00|10836.6|10836|10835.8|10835.2|10837|10836.4|10834.2|10833.6|230
1680078600000|2023-03-29 08:30:00|10836|10835.4|10832.3|10831.7|10836.8|10836.2|10831.9|10831|356
1680078900000|2023-03-29 08:35:00|10832.2|10831.6|10834.8|10834.2|10836.1|10835.5|10830.8|10830.2|268
1680079200000|2023-03-29 08:40:00|10835.2|10834.6|10838.9|10838|10839.8|10839.2|10832|10831.3|419
1680079500000|2023-03-29 08:45:00|10839.1|10838.2|10832.8|10832.2|10839.2|10838.3|10827|10826.4|452
1680079800000|2023-03-29 08:50:00|10832.7|10832.1|10832.5|10831.9|10833.8|10833.2|10829.4|10828.8|384
1680080100000|2023-03-29 08:55:00|10832.4|10831.8|10833.3|10832.4|10833.6|10833|10831.5|10830.9|320
1680080400000|2023-03-29 09:00:00|10833.2|10832.3|10834.6|10834|10835.2|10834.4|10832.4|10831.8|366
1680080700000|2023-03-29 09:05:00|10834.5|10833.9|10838.2|10837.6|10838.5|10837.9|10834.4|10833.8|350
1680081000000|2023-03-29 09:10:00|10838.3|10837.7|10839.2|10838.3|10841.4|10840.5|10836.5|10835.9|369
1680081300000|2023-03-29 09:15:00|10839.1|10838.2|10843.4|10842.8|10844|10843.4|10838.9|10838|322
1680081600000|2023-03-29 09:20:00|10843.2|10842.6|10844.1|10843.5|10845.4|10844.8|10841.7|10841.1|301
1680081900000|2023-03-29 09:25:00|10844.2|10843.6|10843.7|10843.1|10845.2|10844.6|10842.8|10842.2|234
1680082200000|2023-03-29 09:30:00|10843.8|10843.2|10850|10849.4|10854.8|10854.2|10843.7|10843.1|463
1680082500000|2023-03-29 09:35:00|10849.9|10849.3|10852.3|10851.7|10852.4|10851.8|10846.7|10846.1|299
1680082800000|2023-03-29 09:40:00|10852.2|10851.6|10853.6|10853|10856|10855.4|10851.8|10850.9|328
1680083100000|2023-03-29 09:45:00|10853.5|10852.9|10854|10853.4|10855|10854.4|10851.3|10850.7|301
1680083400000|2023-03-29 09:50:00|10853.7|10853.1|10854.3|10853.7|10855.1|10854.5|10852.7|10852.1|273
1680083700000|2023-03-29 09:55:00|10854.4|10853.8|10860.2|10859.6|10863|10862.4|10854.2|10853.6|394
1680084000000|2023-03-29 10:00:00|10860.1|10859.5|10858.9|10858.3|10861.1|10860.5|10856.8|10856.2|451
1680084300000|2023-03-29 10:05:00|10859|10858.4|10857.5|10856.9|10860.5|10859.9|10855.9|10855.3|330
1680084600000|2023-03-29 10:10:00|10857.4|10856.8|10861.6|10860.7|10861.6|10860.9|10857.3|10856.7|251
1680084900000|2023-03-29 10:15:00|10861.4|10860.8|10857.4|10856.5|10862.9|10862.3|10856.7|10856|272
1680085200000|2023-03-29 10:20:00|10857.5|10856.6|10855.3|10854.7|10857.5|10856.6|10854.4|10853.5|246
1680085500000|2023-03-29 10:25:00|10855.4|10854.8|10855.8|10855.2|10856.5|10855.7|10854.2|10853.6|240
1680085800000|2023-03-29 10:30:00|10856|10855.4|10854.3|10853.7|10857.8|10857.2|10854.1|10853.5|192
1680086100000|2023-03-29 10:35:00|10854.1|10853.5|10853.4|10852.5|10854.1|10853.5|10851.8|10851.2|193
1680086400000|2023-03-29 10:40:00|10853.2|10852.6|10855.2|10854.6|10855.3|10854.7|10851.2|10850.6|219
1680086700000|2023-03-29 10:45:00|10855.3|10854.7|10852.2|10851.6|10856|10855.4|10851.8|10851.2|206
1680087000000|2023-03-29 10:50:00|10852.1|10851.5|10853.7|10853.1|10854.7|10854.1|10852.1|10851.5|319
1680087300000|2023-03-29 10:55:00|10853.8|10853.2|10858|10857.1|10858.8|10858|10853.2|10852.6|216
1680087600000|2023-03-29 11:00:00|10858.3|10857.4|10858.1|10857.5|10860.1|10859.5|10856.7|10856.1|254
1680087900000|2023-03-29 11:05:00|10858|10857.4|10854.3|10853.7|10858.1|10857.5|10853.8|10853.2|285
1680088200000|2023-03-29 11:10:00|10854.2|10853.6|10856.1|10855.5|10856.4|10855.7|10852.8|10852.2|320
1680088500000|2023-03-29 11:15:00|10855.9|10855.3|10860.3|10859.7|10860.9|10860.3|10855.3|10854.7|264
1680088800000|2023-03-29 11:20:00|10860.4|10859.8|10859.5|10858.9|10860.5|10859.9|10857.8|10857.2|225
1680089100000|2023-03-29 11:25:00|10859.4|10858.8|10861.3|10860.7|10862.1|10861.5|10859.2|10858.4|264
1680089400000|2023-03-29 11:30:00|10861.4|10860.8|10867.6|10867|10872.1|10871.2|10861.4|10860.8|399
1680089700000|2023-03-29 11:35:00|10867.5|10866.9|10864.8|10864.2|10867.6|10867|10863.2|10862.6|320
1680090000000|2023-03-29 11:40:00|10864.9|10864.3|10869.3|10868.7|10869.9|10869.3|10864.3|10863.7|273
1680090300000|2023-03-29 11:45:00|10869.2|10868.6|10865.5|10864.9|10869.3|10868.7|10865.3|10864.7|308
1680090600000|2023-03-29 11:50:00|10865.4|10864.8|10863.1|10862.5|10865.9|10865.3|10862.9|10862.3|311
1680090900000|2023-03-29 11:55:00|10863|10862.4|10855.5|10854.9|10863.1|10862.5|10854.8|10854.2|429
1680091200000|2023-03-29 12:00:00|10856|10855.4|10855.3|10854.7|10860.4|10859.8|10855.2|10854.6|391
1680091500000|2023-03-29 12:05:00|10855.2|10854.6|10853.1|10852.5|10855.9|10855.3|10851.9|10851.3|384
1680091800000|2023-03-29 12:10:00|10853|10852.4|10847.2|10846.6|10853|10852.4|10846|10845.4|414
1680092100000|2023-03-29 12:15:00|10847.3|10846.7|10839.6|10839|10847.9|10847.3|10839.2|10838.6|326
1680092400000|2023-03-29 12:20:00|10840|10839.4|10840.6|10840|10844|10843.2|10839.4|10838.8|443
1680092700000|2023-03-29 12:25:00|10840.7|10840.1|10848.7|10848.1|10849|10848.4|10840.3|10839.7|404
1680093000000|2023-03-29 12:30:00|10848.8|10848.2|10849.3|10848.7|10852.7|10852.1|10848.3|10847.4|422
1680093300000|2023-03-29 12:35:00|10849.4|10848.8|10847.3|10846.4|10850.2|10849.6|10845.4|10844.8|323
1680093600000|2023-03-29 12:40:00|10847.2|10846.7|10845.7|10845.1|10847.9|10847.1|10843.2|10842.6|489
1680093900000|2023-03-29 12:45:00|10845.6|10845|10849.6|10849|10849.8|10849.2|10845.5|10844.9|446
1680094200000|2023-03-29 12:50:00|10849.7|10849.1|10852.3|10851.7|10855.7|10855.1|10848.6|10848|422
1680094500000|2023-03-29 12:55:00|10852.2|10851.6|10853.9|10853.3|10856.1|10855.5|10851.2|10850.6|435
1680094800000|2023-03-29 13:00:00|10854|10853.4|10856|10855.4|10857.3|10856.7|10854|10853.3|357
1680095100000|2023-03-29 13:05:00|10855.8|10855.2|10852.7|10852.1|10858.7|10858.1|10852.5|10851.7|322
1680095400000|2023-03-29 13:10:00|10852.9|10852.3|10851.6|10851|10854.1|10853.5|10850.9|10850.3|316
1680095700000|2023-03-29 13:15:00|10851.7|10851.1|10846.5|10845.9|10851.7|10851.1|10846.4|10845.8|403
1680096000000|2023-03-29 13:20:00|10846.4|10845.8|10837.4|10836.8|10846.7|10846.1|10836.8|10836.2|429
1680096300000|2023-03-29 13:25:00|10837.6|10837|10837|10836.4|10838.8|10838.2|10833|10832.4|475
1680096600000|2023-03-29 13:30:00|10836.9|10836.3|10836.7|10836.1|10837.9|10837.2|10833.4|10832.8|510
1680096900000|2023-03-29 13:35:00|10836.8|10836.2|10838.6|10838|10838.6|10838|10835|10834.4|470
1680097200000|2023-03-29 13:40:00|10839.1|10838.5|10842.6|10842|10843.5|10842.9|10836.1|10835.5|456
1680097500000|2023-03-29 13:45:00|10842.8|10842.2|10844.1|10843.2|10850.6|10850|10842.5|10841.9|499
1680097800000|2023-03-29 13:50:00|10843.9|10843.3|10845.6|10845|10848.2|10847.6|10842.5|10841.9|489
1680098100000|2023-03-29 13:55:00|10845.5|10844.9|10847.2|10846.3|10849.4|10848.8|10843.6|10843|390
1680098400000|2023-03-29 14:00:00|10847.3|10846.4|10848.7|10847.8|10850.1|10849.4|10844.7|10843.8|641
1680098700000|2023-03-29 14:05:00|10848.5|10847.9|10851|10850.4|10852.2|10851.5|10843.9|10843.2|487
1680099000000|2023-03-29 14:10:00|10851.1|10850.5|10849.5|10848.9|10851.2|10850.6|10847.1|10846.5|439
1680099300000|2023-03-29 14:15:00|10849.6|10849|10848|10847.4|10852.6|10852|10847.1|10846.5|342
1680099600000|2023-03-29 14:20:00|10847.9|10847.3|10847.9|10847.3|10853.2|10852.6|10846.5|10845.9|378
1680099900000|2023-03-29 14:25:00|10847.6|10847|10836.9|10836|10848.3|10847.7|10835.6|10834.9|517
1680100200000|2023-03-29 14:30:00|10836.8|10835.9|10839|10838.4|10839|10838.4|10833.6|10832.8|496
1680100500000|2023-03-29 14:35:00|10839.1|10838.5|10838.6|10838|10840|10839.4|10835.5|10834.9|441
1680100800000|2023-03-29 14:40:00|10838.5|10837.9|10835.8|10835.2|10839|10838.4|10835.8|10835|508
1680101100000|2023-03-29 14:45:00|10835.5|10834.9|10832.6|10832|10838.9|10838.3|10829.1|10828.2|608
1680101400000|2023-03-29 14:50:00|10832.7|10832.1|10830.1|10829.5|10839.7|10839.1|10830.1|10829.5|773
1680101700000|2023-03-29 14:55:00|10830.2|10829.3|10831.4|10830.8|10833.8|10833.2|10826.2|10825.3|972
1680102000000|2023-03-29 15:00:00|10831.3|10830.7|10834.5|10833.9|10834.5|10833.9|10829.1|10828.5|688
1680102300000|2023-03-29 15:05:00|10834.7|10834.1|10837.3|10836.7|10838.1|10837.5|10833.4|10832.8|354
1680102600000|2023-03-29 15:10:00|10837.4|10836.8|10834.3|10833.4|10838.7|10838.1|10832.1|10831.5|389
1680102900000|2023-03-29 15:15:00|10834.4|10833.8|10833.5|10832.9|10836.1|10835.5|10832.4|10831.8|373
1680103200000|2023-03-29 15:20:00|10834|10833.1|10833.1|10832.5|10837|10836.4|10830.3|10829.7|380
1680103500000|2023-03-29 15:25:00|10833.2|10832.6|10834.3|10833.7|10836|10835.4|10832|10831.4|482
1680103800000|2023-03-29 15:30:00|10834.6|10834|10839.9|10839.3|10844|10843.4|10834.1|10833.5|464
1680104100000|2023-03-29 15:35:00|10839.8|10839.2|10837.3|10836.7|10840.7|10840|10837.2|10836.5|322
1680104400000|2023-03-29 15:40:00|10837.1|10836.5|10836.3|10835.7|10838.9|10838.3|10835.9|10835.3|296
1680104700000|2023-03-29 15:45:00|10836.2|10835.6|10835.9|10835.3|10837.1|10836.5|10834.2|10833.6|301
1680105000000|2023-03-29 15:50:00|10835.8|10835.2|10832.7|10832.1|10835.9|10835.3|10830.7|10830.1|283
1680105300000|2023-03-29 15:55:00|10832.6|10832|10825.4|10824.8|10833.4|10832.8|10825|10824.4|372
1680105600000|2023-03-29 16:00:00|10825.7|10825.1|10831.7|10831.1|10831.7|10831.1|10825.7|10825.1|325
1680105900000|2023-03-29 16:05:00|10831.3|10830.7|10834.8|10834.2|10835.1|10834.5|10831.2|10830.6|240
1680106200000|2023-03-29 16:10:00|10835|10834.4|10834.1|10833.5|10835.8|10835.2|10833|10832.4|209
1680106500000|2023-03-29 16:15:00|10833.8|10833.2|10832.3|10831.7|10834.2|10833.6|10832.2|10831.6|199
1680106800000|2023-03-29 16:20:00|10832.2|10831.6|10833.3|10832.7|10833.5|10832.9|10832.1|10831.5|190
1680107100000|2023-03-29 16:25:00|10833|10832.4|10826.9|10826.3|10833.1|10832.5|10825.8|10825.2|240
1680107400000|2023-03-29 16:30:00|10826.8|10826.2|10827.8|10827.2|10829|10828.3|10824.5|10823.9|248
1680107700000|2023-03-29 16:35:00|10828.1|10827.5|10828.7|10828.1|10830.3|10829.7|10828.1|10827.5|258
1680108000000|2023-03-29 16:40:00|10828.8|10828.2|10827.2|10826.6|10829.3|10828.7|10826.5|10825.9|224
1680108300000|2023-03-29 16:45:00|10827.1|10826.5|10828.1|10827.5|10828.2|10827.6|10823.8|10823.2|225
1680108600000|2023-03-29 16:50:00|10828.2|10827.6|10831.1|10830.5|10831.8|10831.2|10828|10827.4|159
1680108900000|2023-03-29 16:55:00|10831.2|10830.6|10827.9|10827.3|10832.6|10832|10826.4|10825.8|223
1680109200000|2023-03-29 17:00:00|10828|10827.4|10828.8|10828.2|10829|10828.4|10826.1|10825.5|269
1680109500000|2023-03-29 17:05:00|10828.7|10828.1|10832.1|10831.5|10833|10832.2|10828.7|10828.1|212
1680109800000|2023-03-29 17:10:00|10832.2|10831.6|10832.8|10832.2|10833.2|10832.6|10831.5|10830.9|181
1680110100000|2023-03-29 17:15:00|10832.7|10832.1|10833.6|10833|10833.8|10833.2|10832.5|10831.9|171
1680110400000|2023-03-29 17:20:00|10833.7|10833.1|10832.8|10832.2|10833.7|10833.1|10830.7|10830.1|198
1680110700000|2023-03-29 17:25:00|10832.9|10832.3|10835.5|10834.9|10835.5|10834.9|10832.8|10832.2|124
1680111000000|2023-03-29 17:30:00|10835.7|10835.1|10838.5|10837.9|10838.5|10837.9|10835.1|10834.5|147
1680111300000|2023-03-29 17:35:00|10838.6|10838|10836.6|10836|10839.1|10838.5|10835.6|10835|263
1680111600000|2023-03-29 17:40:00|10836.7|10836.1|10840.6|10840|10840.9|10840.3|10836.4|10835.8|201
1680111900000|2023-03-29 17:45:00|10840.7|10840.1|10841.5|10840.9|10842.3|10841.7|10840.1|10839.5|140
1680112200000|2023-03-29 17:50:00|10841.4|10840.8|10842|10841.4|10842.5|10841.9|10841.1|10840.5|95
1680112500000|2023-03-29 17:55:00|10842.3|10841.7|10846.8|10846.2|10848.5|10847.9|10841.9|10841.3|371
1680112800000|2023-03-29 18:00:00|10846.5|10845.9|10843|10842.4|10847.6|10847|10842.9|10842.3|230
1680113100000|2023-03-29 18:05:00|10842.9|10842.3|10840.8|10840.2|10843|10842.4|10840.7|10840.1|199
1680113400000|2023-03-29 18:10:00|10840.7|10840.1|10842.2|10841.6|10842.8|10842.2|10840.7|10840.1|127
1680113700000|2023-03-29 18:15:00|10842.1|10841.5|10839.4|10838.8|10842.7|10842.1|10839.2|10838.6|240
1680114000000|2023-03-29 18:20:00|10839.2|10838.6|10839.2|10838.3|10840.3|10839.7|10837.9|10837.3|221
1680114300000|2023-03-29 18:25:00|10839.3|10838.6|10838.5|10837.6|10839.5|10838.9|10838.3|10837.4|148
1680114600000|2023-03-29 18:30:00|10838.4|10837.8|10838.9|10838.3|10838.9|10838.3|10837.4|10836.8|140
1680114900000|2023-03-29 18:35:00|10838.8|10838.2|10838.2|10837.6|10839.6|10839|10838|10837.4|96
1680115200000|2023-03-29 18:40:00|10838.3|10837.7|10842.3|10841.7|10842.4|10841.8|10838|10837.4|132
1680115500000|2023-03-29 18:45:00|10842.4|10841.8|10842.3|10841.7|10842.4|10841.8|10841.4|10840.8|94
1680115800000|2023-03-29 18:50:00|10842.2|10841.6|10841.1|10840.5|10843.4|10842.8|10840.2|10839.6|173
1680116100000|2023-03-29 18:55:00|10841|10840.4|10844.8|10844.2|10845.5|10844.9|10840.9|10840.3|186
1680116400000|2023-03-29 19:00:00|10844.6|10844|10841.1|10840.5|10844.6|10844|10840.2|10839.6|368
1680116700000|2023-03-29 19:05:00|10841.2|10840.6|10842.2|10841.6|10842.3|10841.7|10840.1|10839.5|198
1680117000000|2023-03-29 19:10:00|10842.3|10841.7|10844.1|10843.5|10844.1|10843.5|10842.2|10841.6|127
1680117300000|2023-03-29 19:15:00|10844.2|10843.6|10845.3|10844.7|10847.3|10846.7|10844.1|10843.5|191
1680117600000|2023-03-29 19:20:00|10845.1|10844.5|10843.2|10842.6|10845.3|10844.7|10843|10842.4|125
1680117900000|2023-03-29 19:25:00|10843.1|10842.5|10842.8|10842.2|10844|10843.4|10841.7|10841.1|182
1680118200000|2023-03-29 19:30:00|10842.7|10842.1|10842.5|10841.9|10843.3|10842.7|10841.6|10841|165
1680118500000|2023-03-29 19:35:00|10842.2|10841.6|10841.3|10840.7|10842.9|10842.3|10841|10840.4|193
1680118800000|2023-03-29 19:40:00|10841.2|10840.6|10840.9|10840.3|10841.4|10840.8|10839.7|10839.1|183
1680119100000|2023-03-29 19:45:00|10840.8|10840.2|10841.2|10840.6|10841.2|10840.6|10839.9|10839.3|137
1680119400000|2023-03-29 19:50:00|10841.1|10840.5|10840.8|10840.2|10841.6|10841|10839.9|10839.2|168
1680119700000|2023-03-29 19:55:00|10840.6|10840|10839.7|10839.1|10842.3|10841.7|10839.6|10839|209
1680120000000|2023-03-29 20:00:00|10839.8|10839.2|10840.7|10840.1|10841.3|10840.7|10838.7|10838.1|144
1680120300000|2023-03-29 20:05:00|10841.1|10840.5|10840.1|10839.5|10841.2|10840.6|10840|10839.4|37
1680120600000|2023-03-29 20:10:00|10840|10839.4|10841.6|10841|10842.3|10841.5|10840|10839.3|66
1680120900000|2023-03-29 20:15:00|10841.7|10841.1|10843.3|10842.7|10843.9|10843.3|10841.7|10841.1|75
1680121200000|2023-03-29 20:20:00|10843.4|10842.8|10841.8|10841.2|10843.5|10842.9|10841.7|10841.1|65
1680121500000|2023-03-29 20:25:00|10841.9|10841.3|10841.2|10840.6|10842.2|10841.6|10841.2|10840.6|52
1680121800000|2023-03-29 20:30:00|10841.6|10841|10842.1|10841.2|10842.4|10841.8|10841.5|10840.9|53
1680122100000|2023-03-29 20:35:00|10842|10841.1|10842.7|10841.8|10842.7|10842|10841.9|10841.1|49
1680122400000|2023-03-29 20:40:00|10842.6|10841.7|10843.1|10842.2|10844|10843.2|10842.5|10841.7|58
1680122700000|2023-03-29 20:45:00|10843|10842.1|10843.9|10843|10844.1|10843.2|10843|10842.1|83
1680123000000|2023-03-29 20:50:00|10844|10843.1|10845.3|10844.4|10845.3|10844.4|10844|10843.1|53
1680123300000|2023-03-29 20:55:00|10845.4|10844.5|10845.8|10842.7|10846.1|10845.1|10844.4|10842.5|309
1680123600000|2023-03-29 21:00:00|10846.5|10841.9|10846.7|10841.8|10847|10842.1|10846.3|10841.6|21
1680123900000|2023-03-29 21:05:00|10846.8|10841.9|10845|10839|10847.4|10843|10845|10839|74
1680124200000|2023-03-29 21:10:00|10845.1|10839.1|10845.6|10839.6|10846.4|10840.7|10844.5|10838.5|313
1680124500000|2023-03-29 21:15:00|10845.9|10839.9|10845.8|10839.8|10846.6|10840.6|10845.4|10839.4|445
1680124800000|2023-03-29 21:20:00|10845.7|10839.7|10845.6|10839.6|10846|10840|10845.4|10839.4|110
1680125100000|2023-03-29 21:25:00|10845.8|10839.8|10844.8|10838.8|10846.9|10840.9|10844.8|10838.8|269
1680125400000|2023-03-29 21:30:00|10844.7|10838.7|10844.7|10838.7|10844.9|10838.9|10844.5|10838.5|606
1680125700000|2023-03-29 21:35:00|10844.6|10838.6|10845|10840|10845.2|10840.1|10844.3|10838.6|604
1680126000000|2023-03-29 21:40:00|10844.9|10840.6|10845.2|10841.5|10845.3|10841.5|10844.9|10840.6|75
1680126300000|2023-03-29 21:45:00|10845.3|10841.4|10843.9|10837.9|10845.3|10841.5|10843.4|10837.4|274
1680126600000|2023-03-29 21:50:00|10844|10838|10844|10839|10844.4|10839.1|10843.8|10837.8|73
1680126900000|2023-03-29 21:55:00|10844.2|10838.9|10844.4|10838.4|10844.4|10839.4|10843.2|10837.6|42
1680127200000|2023-03-29 22:00:00|10844.2|10838.2|10844.7|10843.5|10846.3|10843.7|10844|10838|120
1680127500000|2023-03-29 22:05:00|10844.9|10843.2|10844.5|10843.3|10845|10843.6|10844.4|10842.9|61
1680127800000|2023-03-29 22:10:00|10844.6|10843.2|10844.3|10843|10845.1|10843.7|10844.2|10843|108
1680128100000|2023-03-29 22:15:00|10844.4|10842.9|10847.4|10846|10847.6|10846.4|10844.2|10842.7|163
1680128400000|2023-03-29 22:20:00|10847.5|10845.9|10847.9|10846.7|10848.5|10847.1|10846.6|10845.1|86
1680128700000|2023-03-29 22:25:00|10847.8|10847|10848.1|10847.2|10848.8|10847.7|10847.7|10846.7|65
1680129000000|2023-03-29 22:30:00|10847.8|10846.5|10847.7|10846.4|10848.8|10847.5|10847.3|10846.2|73
1680129300000|2023-03-29 22:35:00|10847.6|10846.3|10846.9|10845.6|10847.6|10846.3|10845.7|10844.5|154
1680129600000|2023-03-29 22:40:00|10847.1|10845.8|10848.9|10847.6|10849.2|10848|10846.9|10845.6|196
1680129900000|2023-03-29 22:45:00|10848.6|10847.7|10842.2|10841.3|10848.7|10847.7|10840.1|10838.9|219
1680130200000|2023-03-29 22:50:00|10842.1|10841.2|10844.1|10843.2|10844.3|10843.3|10842|10841.1|174
1680130500000|2023-03-29 22:55:00|10844.2|10843.1|10845|10844.1|10845.4|10844.5|10843.7|10842.7|95
1680130800000|2023-03-29 23:00:00|10845.1|10844.2|10842.3|10841.4|10845.4|10844.5|10841.8|10840.9|89
1680131100000|2023-03-29 23:05:00|10842|10841.1|10841.5|10840.6|10842|10841.1|10840.5|10839.6|60
1680131400000|2023-03-29 23:10:00|10841.4|10840.5|10843.1|10842.2|10843.2|10842.3|10841|10840.1|82
1680131700000|2023-03-29 23:15:00|10843|10842.1|10844|10843.1|10844.1|10843.2|10842.4|10841.5|53
1680132000000|2023-03-29 23:20:00|10844.1|10843.2|10844.9|10844|10845.6|10844.7|10844|10843.1|54
1680132300000|2023-03-29 23:25:00|10845|10844.1|10844.8|10843.9|10846|10845.1|10844.8|10843.9|76
1680132600000|2023-03-29 23:30:00|10844.9|10844|10845|10844.1|10845.7|10844.8|10844.8|10843.9|55
1680132900000|2023-03-29 23:35:00|10845.1|10844.2|10845.1|10844.2|10845.6|10844.8|10844.8|10844|50
1680133200000|2023-03-29 23:40:00|10845|10844.1|10845.6|10844.7|10845.9|10845.1|10844.4|10843.5|106
1680133500000|2023-03-29 23:45:00|10845.4|10844.8|10845.4|10844.5|10846.4|10845.5|10845.1|10844.4|96
1680133800000|2023-03-29 23:50:00|10845.3|10844.4|10844.7|10844.1|10845.7|10845|10844.6|10843.7|199
1680134100000|2023-03-29 23:55:00|10844.8|10844.2|10843.1|10842.2|10845.1|10844.2|10843.1|10842.2|123
1680134400000|2023-03-30 00:00:00|10843.2|10842.3|10841.1|10840.2|10843.9|10843.1|10840|10839.1|322
1680134700000|2023-03-30 00:05:00|10841|10840.1|10838.8|10838.2|10841.1|10840.3|10837.4|10836.8|194
1680135000000|2023-03-30 00:10:00|10838.7|10838.1|10839.8|10838.9|10841.1|10840.2|10838.2|10837.6|215
1680135300000|2023-03-30 00:15:00|10839.5|10838.6|10840.5|10839.9|10841.8|10841|10839.3|10838.6|209
1680135600000|2023-03-30 00:20:00|10840.3|10839.7|10840.2|10839.6|10840.6|10839.8|10839.4|10838.8|98
1680135900000|2023-03-30 00:25:00|10840|10839.4|10839.3|10838.7|10840.5|10839.9|10838|10837.4|151
1680136200000|2023-03-30 00:30:00|10839.2|10838.6|10837.1|10836.5|10839.2|10838.6|10836.4|10835.8|111
1680136500000|2023-03-30 00:35:00|10837.2|10836.6|10838.4|10837.8|10838.9|10838.3|10835.8|10835.2|137
1680136800000|2023-03-30 00:40:00|10838.1|10837.5|10839.1|10838.5|10841.5|10840.9|10837.9|10837.3|158
1680137100000|2023-03-30 00:45:00|10839|10838.4|10839.9|10839.3|10839.9|10839.3|10837.8|10837.2|135
1680137400000|2023-03-30 00:50:00|10840.1|10839.5|10837.6|10837|10840.2|10839.6|10837.2|10836.3|281
1680137700000|2023-03-30 00:55:00|10837.7|10837.1|10838|10837.4|10838.8|10838.1|10836.8|10836.2|204
1680138000000|2023-03-30 01:00:00|10838.1|10837.5|10836.5|10835.9|10838.2|10837.6|10836|10835.4|206
1680138300000|2023-03-30 01:05:00|10836.4|10835.8|10833.9|10833.3|10837.3|10836.7|10833.8|10832.9|191
1680138600000|2023-03-30 01:10:00|10834.1|10833.5|10832.9|10832.3|10834.1|10833.5|10830.9|10830.3|206
1680138900000|2023-03-30 01:15:00|10832.6|10832|10831.2|10830.6|10833|10832.4|10830.6|10830|156
1680139200000|2023-03-30 01:20:00|10831.1|10830.5|10834.4|10833.8|10834.4|10833.8|10830.7|10830.1|141
1680139500000|2023-03-30 01:25:00|10834.5|10833.9|10832.6|10832|10835.4|10834.8|10832.3|10831.7|223
1680139800000|2023-03-30 01:30:00|10832.5|10831.9|10835.1|10834.5|10835.5|10834.9|10832|10831.4|256
1680140100000|2023-03-30 01:35:00|10835.2|10834.6|10832.3|10831.7|10835.3|10834.7|10831.1|10830.5|236
1680140400000|2023-03-30 01:40:00|10832.2|10831.6|10830.4|10829.8|10832.3|10831.7|10828.8|10828.2|256
1680140700000|2023-03-30 01:45:00|10830.3|10829.7|10833.4|10832.8|10834.3|10833.7|10830|10829.4|194
1680141000000|2023-03-30 01:50:00|10833.3|10832.7|10832.8|10832.2|10835.8|10835.2|10832.3|10831.7|265
1680141300000|2023-03-30 01:55:00|10832.9|10832.3|10832.4|10831.5|10833.9|10833.3|10831.4|10830.8|207
1680141600000|2023-03-30 02:00:00|10832|10831.4|10832.5|10831.9|10834.9|10834|10831.9|10831.3|222
1680141900000|2023-03-30 02:05:00|10832.3|10831.7|10832|10831.1|10833.1|10832.2|10831.2|10830.6|174
1680142200000|2023-03-30 02:10:00|10831.9|10831|10829.3|10828.7|10831.9|10831.1|10829.3|10828.5|144
1680142500000|2023-03-30 02:15:00|10829.2|10828.4|10832.7|10831.8|10832.7|10831.8|10829.2|10828.4|128
1680142800000|2023-03-30 02:20:00|10832.9|10832|10832.3|10831.7|10832.9|10832.2|10831.9|10831.2|116
1680143100000|2023-03-30 02:25:00|10832.4|10831.8|10833.5|10832.6|10833.6|10832.8|10831.9|10831.1|99
1680143400000|2023-03-30 02:30:00|10833.6|10832.7|10834.3|10833.4|10835.1|10834.2|10833.5|10832.6|122
1680143700000|2023-03-30 02:35:00|10834.2|10833.3|10833.1|10832.5|10834.2|10833.3|10831.1|10830.5|176
1680144000000|2023-03-30 02:40:00|10833|10832.4|10832.4|10831.8|10833.7|10833.1|10832|10831.4|133
1680144300000|2023-03-30 02:45:00|10832.1|10831.5|10829.7|10829.1|10832.1|10831.5|10829.5|10828.9|178
1680144600000|2023-03-30 02:50:00|10829.6|10829|10829.6|10829|10830.1|10829.5|10827.7|10827.1|168
1680144900000|2023-03-30 02:55:00|10829.7|10829.1|10830.9|10830.3|10831.1|10830.5|10828.8|10828.2|99
1680145200000|2023-03-30 03:00:00|10831|10830.4|10829.3|10828.7|10831.5|10830.9|10829.3|10828.7|90
1680145500000|2023-03-30 03:05:00|10829.4|10828.8|10827.1|10826.5|10829.5|10828.8|10827|10826.2|159
1680145800000|2023-03-30 03:10:00|10826.9|10826.3|10832.4|10831.8|10832.6|10831.9|10826.8|10826|121
1680146100000|2023-03-30 03:15:00|10832.2|10831.6|10832.9|10832.3|10834.3|10833.7|10832|10831.4|122
1680146400000|2023-03-30 03:20:00|10832.8|10832.2|10833.9|10833.3|10834.5|10833.9|10832.6|10832|76
1680146700000|2023-03-30 03:25:00|10834.2|10833.6|10834.7|10834.1|10836|10835.4|10834|10833.4|195
1680147000000|2023-03-30 03:30:00|10834.6|10834|10835.5|10834.9|10836.6|10836|10834.4|10833.8|153
1680147300000|2023-03-30 03:35:00|10835.3|10834.7|10835.1|10834.5|10835.5|10834.9|10833.6|10833|137
1680147600000|2023-03-30 03:40:00|10835.2|10834.6|10835.9|10835.3|10836.1|10835.5|10834.9|10834.3|77
1680147900000|2023-03-30 03:45:00|10836|10835.4|10834.9|10834.3|10836.2|10835.6|10834.9|10834.3|74
1680148200000|2023-03-30 03:50:00|10834.8|10834.2|10834.4|10833.8|10836|10835.4|10834.4|10833.8|81
1680148500000|2023-03-30 03:55:00|10834.3|10833.7|10833.3|10832.7|10834.4|10833.7|10833.1|10832.5|122
1680148800000|2023-03-30 04:00:00|10833.4|10832.8|10832.9|10832.3|10833.8|10833.1|10832.4|10831.8|73
1680149100000|2023-03-30 04:05:00|10833.1|10832.5|10835|10834.4|10835|10834.4|10832.8|10832.2|44
1680149400000|2023-03-30 04:10:00|10834.8|10834.2|10834.8|10834.2|10835|10834.4|10834.3|10833.7|74
1680149700000|2023-03-30 04:15:00|10834.9|10834.3|10834.9|10834.3|10835.9|10835.3|10834.4|10833.8|78
1680150000000|2023-03-30 04:20:00|10835|10834.4|10837.4|10836.8|10837.5|10836.9|10834.9|10834.3|106
1680150300000|2023-03-30 04:25:00|10837.3|10836.7|10836.4|10835.8|10837.6|10836.9|10836.3|10835.7|82
1680150600000|2023-03-30 04:30:00|10836.3|10835.7|10836.9|10836.3|10838.1|10837.5|10836.3|10835.7|145
1680150900000|2023-03-30 04:35:00|10836.8|10836.2|10837.5|10836.9|10838.1|10837.5|10836.4|10835.8|78
1680151200000|2023-03-30 04:40:00|10837.6|10837|10840.9|10840.3|10841.4|10840.8|10837.5|10836.9|102
1680151500000|2023-03-30 04:45:00|10840.8|10840.2|10839.5|10838.9|10840.8|10840.2|10838.4|10837.8|150
1680151800000|2023-03-30 04:50:00|10839.4|10838.8|10839.6|10839|10840|10839.4|10838.5|10837.9|88
1680152100000|2023-03-30 04:55:00|10839.5|10838.9|10839.3|10838.7|10840|10839.4|10838.7|10838.1|101
1680152400000|2023-03-30 05:00:00|10839.4|10838.8|10841|10840.4|10841.4|10840.8|10838.7|10838.1|127
1680152700000|2023-03-30 05:05:00|10840.9|10840.3|10840.2|10839.6|10841|10840.4|10839|10838.4|133
1680153000000|2023-03-30 05:10:00|10840.1|10839.5|10840.7|10840.1|10841.2|10840.6|10839|10838.4|163
1680153300000|2023-03-30 05:15:00|10840.8|10840.2|10843.4|10842.8|10843.7|10843.1|10840.8|10840.2|86
1680153600000|2023-03-30 05:20:00|10843.3|10842.7|10844.6|10844|10845.8|10845.2|10843.3|10842.7|160
1680153900000|2023-03-30 05:25:00|10844.5|10843.9|10843.7|10842.8|10845.6|10845|10843.6|10842.7|136
1680154200000|2023-03-30 05:30:00|10843.8|10842.9|10842.9|10842|10846.6|10845.7|10841.5|10840.9|376
1680154500000|2023-03-30 05:35:00|10842.6|10841.7|10839.5|10838.6|10842.7|10841.8|10836.9|10836|538
1680154800000|2023-03-30 05:40:00|10839.4|10838.5|10840.9|10840|10840.9|10840|10838.2|10837.3|293
1680155100000|2023-03-30 05:45:00|10841.4|10840.5|10840.5|10839.6|10842.9|10842.2|10839.9|10839.2|235
1680155400000|2023-03-30 05:50:00|10840.4|10839.5|10845.5|10844.9|10846.7|10845.9|10840.1|10839.2|237
1680155700000|2023-03-30 05:55:00|10845.6|10845|10842|10841.1|10847|10846.4|10841.1|10840.3|370
1680156000000|2023-03-30 06:00:00|10842.1|10841.2|10842|10841.4|10844.1|10843.3|10839.8|10839.1|454
1680156300000|2023-03-30 06:05:00|10842.2|10841.6|10841.5|10840.6|10846.5|10845.9|10841|10840.1|443
1680156600000|2023-03-30 06:10:00|10841.6|10840.7|10836.8|10835.9|10841.9|10841.3|10833|10832.1|347
1680156900000|2023-03-30 06:15:00|10836.7|10835.8|10835.4|10834.8|10839.5|10838.6|10835.1|10834.5|322
1680157200000|2023-03-30 06:20:00|10835.2|10834.6|10839.1|10838.2|10839.6|10838.8|10835.2|10834.6|313
1680157500000|2023-03-30 06:25:00|10839|10838.1|10838.8|10838.2|10839.3|10838.6|10835.7|10835|276
1680157800000|2023-03-30 06:30:00|10839|10838.1|10837.9|10837|10840.7|10839.8|10837.9|10837|277
1680158100000|2023-03-30 06:35:00|10838.3|10837.4|10838.6|10837.7|10839.1|10838.2|10835.4|10834.6|301
1680158400000|2023-03-30 06:40:00|10838.5|10837.6|10838.8|10838.2|10841.2|10840.6|10838|10837.1|270
1680158700000|2023-03-30 06:45:00|10838.5|10837.9|10839.6|10839|10840.3|10839.7|10838.1|10837.2|206
1680159000000|2023-03-30 06:50:00|10839.7|10839.1|10843.6|10843|10845.1|10844.5|10839.6|10838.9|266
1680159300000|2023-03-30 06:55:00|10843.5|10842.9|10847|10846.1|10850.9|10850|10843.2|10842.3|496
1680159600000|2023-03-30 07:00:00|10846.9|10846|10840.2|10839.6|10847.7|10846.8|10840|10839.4|902
1680159900000|2023-03-30 07:05:00|10840.5|10839.9|10828.8|10827.9|10841.2|10840.6|10824.1|10823.2|719
1680160200000|2023-03-30 07:10:00|10828.5|10827.6|10836.4|10835.5|10837.2|10836.6|10828.1|10827.2|630
1680160500000|2023-03-30 07:15:00|10836.2|10835.6|10840.4|10839.8|10843.9|10843.1|10836.2|10835.5|562
1680160800000|2023-03-30 07:20:00|10840.7|10840.1|10842.1|10841.2|10844.1|10843.4|10839|10838.1|429
1680161100000|2023-03-30 07:25:00|10842.3|10841.7|10843.1|10842.5|10847.9|10847|10842.1|10841.2|498
1680161400000|2023-03-30 07:30:00|10843|10842.4|10846.8|10845.9|10847.2|10846.6|10840|10839.4|577
1680161700000|2023-03-30 07:35:00|10846.7|10845.8|10852.1|10851.5|10852.4|10851.6|10844.6|10843.8|466
1680162000000|2023-03-30 07:40:00|10852.2|10851.6|10855|10854.1|10856.3|10855.6|10851.7|10851.1|370
1680162300000|2023-03-30 07:45:00|10855.2|10854.4|10851.2|10850.3|10855.9|10855.3|10850.5|10849.9|376
1680162600000|2023-03-30 07:50:00|10851.3|10850.4|10854.5|10853.9|10855.2|10854.6|10851.1|10850.2|292
1680162900000|2023-03-30 07:55:00|10854.6|10854|10855.3|10854.4|10858.3|10857.5|10852.9|10852.1|326
1680163200000|2023-03-30 08:00:00|10855.1|10854.2|10861.4|10860.8|10861.6|10860.9|10850.9|10850.1|526
1680163500000|2023-03-30 08:05:00|10861.7|10861.1|10860.6|10860|10863.9|10863.3|10858.5|10857.9|395
1680163800000|2023-03-30 08:10:00|10860.7|10860.1|10867.2|10866.3|10868.1|10867.3|10857.6|10857|373
1680164100000|2023-03-30 08:15:00|10867.4|10866.5|10856.6|10856|10867.9|10867|10855.8|10855|469
1680164400000|2023-03-30 08:20:00|10856.5|10855.9|10860.9|10860|10861.4|10860.5|10855.6|10855|393
1680164700000|2023-03-30 08:25:00|10860.5|10859.6|10863.2|10862.6|10866.7|10866.1|10859.4|10858.6|336
1680165000000|2023-03-30 08:30:00|10862.8|10862.2|10867.4|10866.5|10869.7|10868.8|10862.7|10862|390
1680165300000|2023-03-30 08:35:00|10867.3|10866.4|10874.4|10873.5|10878|10877.1|10865.1|10864.5|483
1680165600000|2023-03-30 08:40:00|10874.3|10873.4|10874.6|10873.7|10879.9|10879|10871.7|10871.1|523
1680165900000|2023-03-30 08:45:00|10874.5|10873.6|10875.3|10874.4|10875.8|10875|10871.7|10870.8|345
1680166200000|2023-03-30 08:50:00|10875.2|10874.3|10875.3|10874.7|10876.4|10875.6|10869.8|10869.1|338
1680166500000|2023-03-30 08:55:00|10875.4|10874.8|10873.7|10872.8|10875.4|10874.8|10871.1|10870.5|389
1680166800000|2023-03-30 09:00:00|10874|10873.1|10872.8|10872.2|10876.7|10876|10872|10871.4|458
1680167100000|2023-03-30 09:05:00|10873|10872.1|10874.3|10873.4|10874.6|10873.9|10872.4|10871.8|405
1680167400000|2023-03-30 09:10:00|10873.5|10872.6|10873.9|10873.3|10876|10875.4|10872.8|10872.2|358
1680167700000|2023-03-30 09:15:00|10874.2|10873.6|10870.1|10869.2|10875.3|10874.7|10870|10869.2|312
1680168000000|2023-03-30 09:20:00|10869|10868.4|10864|10863.4|10869.5|10868.6|10863.8|10863.2|266
1680168300000|2023-03-30 09:25:00|10864.2|10863.3|10865.6|10864.7|10869|10868.4|10864.1|10863.2|368
1680168600000|2023-03-30 09:30:00|10866|10865.1|10864.3|10863.7|10866.1|10865.3|10862.2|10861.6|319
1680168900000|2023-03-30 09:35:00|10864.9|10864.3|10866|10865.1|10867.1|10866.3|10863.4|10862.8|263
1680169200000|2023-03-30 09:40:00|10866.1|10865.2|10866.8|10866.2|10868.8|10868.2|10864.8|10863.9|231
1680169500000|2023-03-30 09:45:00|10866.9|10866.3|10864|10863.4|10867.3|10866.7|10862.4|10861.8|230
1680169800000|2023-03-30 09:50:00|10864.1|10863.5|10863.9|10863.3|10866.4|10865.7|10863.1|10862.5|236
1680170100000|2023-03-30 09:55:00|10863.8|10863.2|10860.9|10860.3|10866|10865.4|10859.4|10858.8|287
1680170400000|2023-03-30 10:00:00|10860.8|10860.2|10863.1|10862.5|10864.3|10863.7|10860.4|10859.8|323
1680170700000|2023-03-30 10:05:00|10863|10862.4|10864.4|10863.8|10864.7|10864.1|10861.2|10860.6|275
1680171000000|2023-03-30 10:10:00|10864.5|10863.9|10863.6|10863|10866.3|10865.7|10862.9|10862.3|243
1680171300000|2023-03-30 10:15:00|10863.7|10862.8|10864.7|10864.1|10866.3|10865.4|10862.7|10862|236
1680171600000|2023-03-30 10:20:00|10864.3|10863.7|10864|10863.4|10868.5|10867.8|10863.2|10862.6|297
1680171900000|2023-03-30 10:25:00|10863.9|10863.3|10863.9|10863|10866.1|10865.2|10863.1|10862.4|223
1680172200000|2023-03-30 10:30:00|10863.4|10862.8|10868.5|10867.6|10868.6|10867.7|10862.7|10862|226
1680172500000|2023-03-30 10:35:00|10868.6|10867.7|10878.2|10877.3|10878.7|10877.8|10868.5|10867.7|264
1680172800000|2023-03-30 10:40:00|10878.3|10877.7|10883|10882.4|10883.9|10883|10876.7|10875.8|381
1680173100000|2023-03-30 10:45:00|10883.1|10882.5|10882.9|10882|10884.7|10884.1|10880.5|10879.9|357
1680173400000|2023-03-30 10:50:00|10882.8|10882.2|10881.5|10880.9|10883.2|10882.6|10879.3|10878.6|229
1680173700000|2023-03-30 10:55:00|10881.4|10880.8|10879.1|10878.5|10883.1|10882.2|10878.7|10878.1|262
1680174000000|2023-03-30 11:00:00|10879|10878.2|10879.1|10878.2|10881.3|10880.7|10878|10877.4|277
1680174300000|2023-03-30 11:05:00|10879|10878.1|10879.9|10879.3|10881.6|10881|10876.8|10876.2|287
1680174600000|2023-03-30 11:10:00|10879.8|10879.2|10877.9|10877.3|10880.1|10879.5|10877.8|10877.2|254
1680174900000|2023-03-30 11:15:00|10877.7|10877.1|10876.3|10875.7|10877.7|10877.1|10875|10874.3|256
1680175200000|2023-03-30 11:20:00|10876.4|10875.8|10875.3|10874.7|10876.6|10876|10872.7|10872|215
1680175500000|2023-03-30 11:25:00|10875.4|10874.8|10875.3|10874.7|10875.8|10875.2|10873.1|10872.5|214
1680175800000|2023-03-30 11:30:00|10875.2|10874.6|10874.6|10874|10876.4|10875.8|10874.5|10873.9|206
1680176100000|2023-03-30 11:35:00|10874.5|10873.9|10873.9|10873.3|10876.5|10875.9|10872.7|10872.1|176
1680176400000|2023-03-30 11:40:00|10874|10873.4|10874|10873.4|10875.7|10875.1|10872.9|10872.3|236
1680176700000|2023-03-30 11:45:00|10874.1|10873.5|10877.3|10876.7|10877.3|10876.7|10873.8|10873.2|123
1680177000000|2023-03-30 11:50:00|10877.2|10876.6|10879|10878.4|10879.2|10878.6|10875.9|10875.3|223
1680177300000|2023-03-30 11:55:00|10879.1|10878.5|10879.3|10878.4|10879.7|10878.9|10878.4|10877.5|216
1680177600000|2023-03-30 12:00:00|10879.4|10878.5|10888.4|10887.8|10889.3|10888.7|10879.2|10878.3|597
1680177900000|2023-03-30 12:05:00|10888.3|10887.7|10890|10889.4|10891.4|10890.8|10886.3|10885.7|398
1680178200000|2023-03-30 12:10:00|10889.5|10888.9|10886.1|10885.5|10889.7|10889.1|10885.3|10884.7|358
1680178500000|2023-03-30 12:15:00|10886.2|10885.6|10886.4|10885.8|10888.3|10887.7|10885|10884.4|287
1680178800000|2023-03-30 12:20:00|10886.6|10886|10891.7|10891.1|10892.4|10891.8|10885.8|10885.2|333
1680179100000|2023-03-30 12:25:00|10891.6|10891|10894.2|10893|10897.3|10896.7|10891.6|10891|403
1680179400000|2023-03-30 12:30:00|10894.3|10892.9|10902.4|10901.8|10904.2|10903.6|10890.8|10889.9|687
1680179700000|2023-03-30 12:35:00|10901.9|10901.3|10908.9|10908.3|10910.8|10910.2|10901|10900.4|739
1680180000000|2023-03-30 12:40:00|10909|10908.4|10904.6|10903.7|10909.4|10908.8|10904.4|10903.6|580
1680180300000|2023-03-30 12:45:00|10904.5|10903.6|10904.7|10903.8|10906.2|10905.6|10903.7|10902.8|483
1680180600000|2023-03-30 12:50:00|10904.8|10903.9|10905.7|10905.1|10908.5|10907.9|10904.1|10903.3|533
1680180900000|2023-03-30 12:55:00|10905.6|10905|10910.5|10909.9|10911.3|10910.7|10903.7|10902.8|450
1680181200000|2023-03-30 13:00:00|10910.6|10910|10915.9|10915|10920.5|10919.7|10910|10909.4|669
1680181500000|2023-03-30 13:05:00|10915.8|10914.9|10919.6|10919|10920.3|10919.7|10912.3|10911.4|628
1680181800000|2023-03-30 13:10:00|10919.3|10918.7|10908.9|10908|10920.1|10919.5|10907.5|10906.9|776
1680182100000|2023-03-30 13:15:00|10908.8|10908.2|10911.4|10910.8|10914.7|10914|10907.6|10907|518
1680182400000|2023-03-30 13:20:00|10911.5|10910.9|10919|10918.4|10920.7|10920.1|10910.5|10909.9|413
1680182700000|2023-03-30 13:25:00|10919.1|10918.5|10918.1|10917.5|10926.8|10925.9|10916.7|10916.1|530
1680183000000|2023-03-30 13:30:00|10918.2|10917.6|10920.9|10920.3|10920.9|10920.3|10914.9|10914.3|633
1680183300000|2023-03-30 13:35:00|10920.7|10920.1|10916.4|10915.8|10920.7|10920.1|10915.6|10915|542
1680183600000|2023-03-30 13:40:00|10916.6|10916|10917.8|10917.2|10919.5|10918.9|10915.7|10915.1|377
1680183900000|2023-03-30 13:45:00|10917.9|10917.3|10916.5|10915.9|10918.1|10917.5|10915.5|10914.9|398
1680184200000|2023-03-30 13:50:00|10916.6|10916|10917.5|10916.9|10920.4|10919.8|10915.9|10915.3|416
1680184500000|2023-03-30 13:55:00|10917.8|10917.2|10917.4|10916.8|10919.4|10918.8|10915.9|10915.3|459
1680184800000|2023-03-30 14:00:00|10917.2|10916.6|10920.1|10919.5|10921.3|10920.7|10916.4|10915.8|534
1680185100000|2023-03-30 14:05:00|10920|10919.4|10908.9|10908.3|10920|10919.4|10908.9|10908.3|420
1680185400000|2023-03-30 14:10:00|10908.6|10908|10913.4|10912.8|10914|10913.4|10908.2|10907.6|477
1680185700000|2023-03-30 14:15:00|10913.3|10912.7|10912.9|10912.3|10917.8|10917.2|10912|10911.3|443
1680186000000|2023-03-30 14:20:00|10913|10912.4|10915.9|10915.3|10918.5|10917.9|10912.5|10911.9|385
1680186300000|2023-03-30 14:25:00|10915.8|10915.2|10918.5|10917.9|10919.1|10918.4|10913.8|10913.2|411
1680186600000|2023-03-30 14:30:00|10918.4|10917.8|10915|10914.4|10918.4|10917.8|10914.4|10913.8|484
1680186900000|2023-03-30 14:35:00|10915.1|10914.5|10918.3|10917.7|10918.9|10918.3|10913|10912.4|403
1680187200000|2023-03-30 14:40:00|10918.4|10917.8|10917.2|10916.6|10919.1|10918.5|10916.4|10915.8|359
1680187500000|2023-03-30 14:45:00|10917.3|10916.7|10916.9|10916.3|10918.8|10918.2|10914.7|10914.1|356
1680187800000|2023-03-30 14:50:00|10917|10916.4|10917.6|10917|10919.4|10918.8|10913.7|10913.1|508
1680188100000|2023-03-30 14:55:00|10917.5|10916.9|10913|10912.4|10917.8|10917.2|10913|10912.4|518
1680188400000|2023-03-30 15:00:00|10912.9|10912.3|10911.7|10911.1|10913.6|10913|10908.7|10908.1|436
1680188700000|2023-03-30 15:05:00|10911.6|10911|10910.9|10910.3|10911.7|10911.1|10907.2|10906.6|289
1680189000000|2023-03-30 15:10:00|10910.6|10910|10907.2|10906.6|10910.9|10910.3|10906.9|10906.3|324
1680189300000|2023-03-30 15:15:00|10907.3|10906.7|10903.8|10903.2|10909.1|10908.5|10903.5|10902.9|344
1680189600000|2023-03-30 15:20:00|10904|10903.4|10905.1|10904.5|10909.3|10908.7|10904|10903.4|313
1680189900000|2023-03-30 15:25:00|10905|10904.4|10902.6|10902|10905.3|10904.7|10901.2|10900.6|218
1680190200000|2023-03-30 15:30:00|10902.7|10902.1|10898.4|10897.8|10903|10902.4|10895|10894.4|381
1680190500000|2023-03-30 15:35:00|10898.3|10897.7|10895.5|10894.9|10898.6|10898|10895|10894.4|268
1680190800000|2023-03-30 15:40:00|10895.4|10894.8|10900.8|10900.2|10903|10902.4|10895.1|10894.5|295
1680191100000|2023-03-30 15:45:00|10900.7|10900.1|10896.8|10896.2|10900.8|10900.2|10896.5|10895.9|359
1680191400000|2023-03-30 15:50:00|10896.7|10896.1|10899.1|10898.5|10899.5|10898.9|10894.9|10894.3|234
1680191700000|2023-03-30 15:55:00|10899.2|10898.6|10898.4|10897.8|10900.4|10899.8|10897.7|10897.1|238
1680192000000|2023-03-30 16:00:00|10898.2|10897.6|10899.9|10899.3|10900.5|10899.9|10896.8|10896.2|252
1680192300000|2023-03-30 16:05:00|10899.8|10899.2|10901.2|10900.6|10901.3|10900.7|10899.3|10898.7|150
1680192600000|2023-03-30 16:10:00|10901.3|10900.7|10903.3|10902.7|10904|10903.4|10901.2|10900.6|211
1680192900000|2023-03-30 16:15:00|10903.1|10902.5|10904.8|10904.2|10904.9|10904.3|10902.4|10901.8|250
1680193200000|2023-03-30 16:20:00|10904.9|10904.3|10905.4|10904.8|10907|10906.4|10904.2|10903.6|251
1680193500000|2023-03-30 16:25:00|10905.5|10904.9|10904.8|10904.2|10906.2|10905.6|10904.2|10903.6|211
1680193800000|2023-03-30 16:30:00|10904.9|10904.3|10904.9|10904.3|10906.3|10905.7|10903.8|10903.2|207
1680194100000|2023-03-30 16:35:00|10904.8|10904.2|10904.1|10903.5|10906.3|10905.7|10903.8|10903.2|261
1680194400000|2023-03-30 16:40:00|10903.8|10903.2|10903.9|10903.3|10905.2|10904.6|10902.4|10901.8|232
1680194700000|2023-03-30 16:45:00|10903.7|10903.1|10903.2|10902.6|10904.8|10904.2|10902.4|10901.8|216
1680195000000|2023-03-30 16:50:00|10903.1|10902.5|10904|10903.4|10904.3|10903.7|10902.6|10902|192
1680195300000|2023-03-30 16:55:00|10903.9|10903.3|10905.2|10904.6|10905.2|10904.6|10903|10902.4|178
1680195600000|2023-03-30 17:00:00|10905.3|10904.7|10900.1|10899.5|10905.8|10905.2|10900|10899.4|276
1680195900000|2023-03-30 17:05:00|10900.2|10899.6|10898.7|10898.1|10902.3|10901.7|10897.8|10897.2|217
1680196200000|2023-03-30 17:10:00|10898.8|10898.2|10901.8|10901.2|10901.9|10901.3|10896.7|10896.1|228
1680196500000|2023-03-30 17:15:00|10901.7|10901.1|10899.5|10898.9|10901.9|10901.3|10899.4|10898.8|168
1680196800000|2023-03-30 17:20:00|10899.6|10899|10896.1|10895.5|10899.7|10899.1|10895.8|10895.2|241
1680197100000|2023-03-30 17:25:00|10896.2|10895.6|10895.7|10895.1|10897.3|10896.7|10895.2|10894.6|178
1680197400000|2023-03-30 17:30:00|10895.8|10895.2|10895.1|10894.5|10896.2|10895.6|10892.4|10891.8|159
1680197700000|2023-03-30 17:35:00|10895.2|10894.6|10895.8|10895.2|10896.1|10895.5|10894.5|10893.9|180
1680198000000|2023-03-30 17:40:00|10895.7|10895.1|10897.2|10896.6|10897.2|10896.6|10895.3|10894.7|149
1680198300000|2023-03-30 17:45:00|10897.1|10896.5|10899.7|10899.1|10899.7|10899.1|10896.1|10895.4|144
1680198600000|2023-03-30 17:50:00|10899.6|10899|10898.7|10898.1|10900.2|10899.6|10898.7|10898.1|105
1680198900000|2023-03-30 17:55:00|10898.6|10898|10900.3|10899.7|10900.4|10899.8|10897.7|10897.1|188
1680199200000|2023-03-30 18:00:00|10900.4|10899.8|10898.7|10898.1|10900.5|10899.9|10896.6|10896|209
1680199500000|2023-03-30 18:05:00|10898.9|10898.3|10898.7|10898.1|10899.8|10899.2|10898.6|10898|157
1680199800000|2023-03-30 18:10:00|10898.6|10898|10900.9|10900.3|10900.9|10900.3|10897.6|10897|121
1680200100000|2023-03-30 18:15:00|10900.8|10900.2|10902.3|10901.7|10903.8|10903.2|10900.8|10900.2|164
1680200400000|2023-03-30 18:20:00|10902.1|10901.5|10902.3|10901.7|10902.7|10902.1|10901.3|10900.7|134
1680200700000|2023-03-30 18:25:00|10902.1|10901.5|10901.8|10901.2|10902.3|10901.7|10900.9|10900.3|87
1680201000000|2023-03-30 18:30:00|10902.1|10901.5|10902.7|10902.1|10903|10902.4|10901.7|10901.1|120
1680201300000|2023-03-30 18:35:00|10902.8|10902.2|10901.2|10900.6|10903.8|10903.2|10900.1|10899.5|135
1680201600000|2023-03-30 18:40:00|10901.1|10900.5|10902.3|10901.7|10902.3|10901.7|10900.8|10900.2|81
1680201900000|2023-03-30 18:45:00|10902.2|10901.6|10903.1|10902.5|10903.5|10902.9|10902.1|10901.5|101
1680202200000|2023-03-30 18:50:00|10903.2|10902.6|10905.7|10905.1|10905.8|10905.2|10901.7|10901.1|144
1680202500000|2023-03-30 18:55:00|10906.1|10905.5|10905.8|10905.2|10906.4|10905.8|10904.7|10904.1|142
1680202800000|2023-03-30 19:00:00|10905.5|10904.9|10906.1|10905.5|10906.7|10906.1|10904.3|10903.7|183
1680203100000|2023-03-30 19:05:00|10906|10905.4|10904.8|10904.2|10906.6|10906|10903.9|10903.3|110
1680203400000|2023-03-30 19:10:00|10904.5|10903.9|10904.8|10904.2|10905.4|10904.8|10903.4|10902.8|118
1680203700000|2023-03-30 19:15:00|10904.4|10903.8|10903.7|10903.1|10904.4|10903.8|10902.8|10902.2|107
1680204000000|2023-03-30 19:20:00|10903.8|10903.2|10905.4|10904.8|10905.7|10905.1|10903.8|10903.2|77
1680204300000|2023-03-30 19:25:00|10905.5|10904.9|10904.8|10904.2|10905.5|10904.9|10904.1|10903.5|91
1680204600000|2023-03-30 19:30:00|10904.7|10904.1|10906.4|10905.8|10906.7|10906.1|10904.3|10903.7|125
1680204900000|2023-03-30 19:35:00|10906.3|10905.7|10908.1|10907.5|10908.1|10907.5|10906.1|10905.5|105
1680205200000|2023-03-30 19:40:00|10908|10907.4|10907|10906.4|10908|10907.4|10906.5|10905.9|124
1680205500000|2023-03-30 19:45:00|10907.1|10906.5|10907.1|10906.5|10907.3|10906.7|10906.6|10906|92
1680205800000|2023-03-30 19:50:00|10907.2|10906.6|10906.6|10906|10907.4|10906.8|10905.7|10905.1|125
1680206100000|2023-03-30 19:55:00|10906.5|10905.9|10907.2|10906.6|10907.5|10906.9|10905.4|10904.8|141
1680206400000|2023-03-30 20:00:00|10907.3|10906.7|10907.5|10906.9|10907.7|10907.1|10906.7|10906.1|137
1680206700000|2023-03-30 20:05:00|10907.4|10906.8|10906.4|10905.8|10907.4|10906.8|10906.4|10905.8|35
1680207000000|2023-03-30 20:10:00|10906.5|10905.9|10904.9|10904.3|10907.5|10906.9|10904.5|10903.9|80
1680207300000|2023-03-30 20:15:00|10904.8|10904.2|10903.5|10902.6|10904.8|10904.2|10902.6|10901.9|95
1680207600000|2023-03-30 20:20:00|10903.4|10902.5|10905.8|10905.2|10906.3|10905.6|10903.4|10902.5|98
1680207900000|2023-03-30 20:25:00|10905.9|10905.3|10904|10903.4|10906.1|10905.5|10903.7|10903.1|99
1680208200000|2023-03-30 20:30:00|10904.1|10903.5|10903.7|10903.1|10904.3|10903.7|10903.2|10902.6|76
1680208500000|2023-03-30 20:35:00|10903.6|10903|10903.1|10902.5|10903.7|10903.1|10903|10902.4|48
1680208800000|2023-03-30 20:40:00|10903.2|10902.6|10904.2|10903.6|10904.4|10903.8|10903.2|10902.6|43
1680209100000|2023-03-30 20:45:00|10904.4|10903.5|10905.3|10904.4|10905.4|10904.5|10904.3|10903.4|46
1680209400000|2023-03-30 20:50:00|10905.2|10904.3|10905.3|10904.4|10905.4|10904.5|10904.7|10903.8|37
1680209700000|2023-03-30 20:55:00|10905.4|10904.5|10907.3|10903.8|10907.3|10905.7|10905.4|10903.6|197
1680210000000|2023-03-30 21:00:00|10908|10903.5|10908.6|10903.9|10908.8|10904|10907.8|10903.5|30
1680210300000|2023-03-30 21:05:00|10908.5|10903.8|10907.9|10903.5|10908.5|10904.1|10907.4|10903.5|26
1680210600000|2023-03-30 21:10:00|10907.8|10903.3|10907.8|10904|10907.9|10904|10907.8|10903.3|20
1680210900000|2023-03-30 21:15:00|10907.9|10904.1|10907.8|10903.7|10908.2|10904.3|10907.5|10903.7|44
1680211200000|2023-03-30 21:20:00|10907.9|10903.5|10908|10903.5|10908.2|10904|10907.8|10903.5|30
1680211500000|2023-03-30 21:25:00|10907.9|10903.7|10908.3|10904.6|10908.5|10905|10906.6|10903.3|84
1680211800000|2023-03-30 21:30:00|10908.2|10904.7|10908|10904.8|10908.4|10904.9|10907.5|10904.4|22
1680212100000|2023-03-30 21:35:00|10908.1|10904.9|10908.2|10904.6|10908.3|10904.9|10908|10904.6|22
1680212400000|2023-03-30 21:40:00|10908.1|10904.7|10908.5|10903.8|10908.6|10904.9|10908.1|10903.6|33
1680212700000|2023-03-30 21:45:00|10908.3|10904|10908.4|10903.9|10908.4|10904.4|10907.6|10903.8|39
1680213000000|2023-03-30 21:50:00|10907.7|10903.8|10908.1|10904.2|10908.4|10904.2|10906.8|10903.5|28
1680213300000|2023-03-30 21:55:00|10908.2|10904.1|10908.2|10904.5|10908.3|10904.7|10907.9|10903.9|34
1680213600000|2023-03-30 22:00:00|10908.4|10904.4|10904.9|10903.8|10908.4|10904.4|10904.7|10903|148
1680213900000|2023-03-30 22:05:00|10905|10903.7|10904.9|10903.7|10905.2|10904|10904.5|10903.4|61
1680214200000|2023-03-30 22:10:00|10904.7|10903.8|10904.6|10903.4|10904.8|10903.9|10904.4|10903.2|47
1680214500000|2023-03-30 22:15:00|10904.7|10903.3|10903.7|10902.5|10904.7|10903.3|10903|10902|120
1680214800000|2023-03-30 22:20:00|10904|10902.9|10903.7|10902.4|10904.4|10903.2|10903.1|10902.1|109
1680215100000|2023-03-30 22:25:00|10903.8|10902.5|10903.9|10903|10904.4|10903.2|10903.3|10902.1|105
1680215400000|2023-03-30 22:30:00|10904|10903.1|10904.3|10903.2|10905.1|10904.2|10903.9|10902.8|134
1680215700000|2023-03-30 22:35:00|10904.1|10903|10904.2|10903.3|10904.8|10903.8|10903.7|10902.8|130
1680216000000|2023-03-30 22:40:00|10903.9|10903|10903.8|10902.7|10904.1|10903|10903.5|10902.5|85
1680216300000|2023-03-30 22:45:00|10903.7|10902.8|10904.6|10903.7|10904.6|10903.7|10903.5|10902.5|67
1680216600000|2023-03-30 22:50:00|10904.7|10903.8|10904.2|10903.3|10904.7|10903.8|10904|10903.1|46
1680216900000|2023-03-30 22:55:00|10904.1|10903.2|10903|10902.1|10904.3|10903.4|10902.8|10901.9|90
1680217200000|2023-03-30 23:00:00|10902.9|10902|10903.9|10903|10904.2|10903.3|10902.5|10901.6|127
1680217500000|2023-03-30 23:05:00|10904|10903.1|10903.6|10902.7|10904|10903.1|10903|10902.1|91
1680217800000|2023-03-30 23:10:00|10903.5|10902.6|10904.5|10903.6|10905.2|10904.3|10903.5|10902.6|95
1680218100000|2023-03-30 23:15:00|10904.4|10903.5|10904.1|10903.2|10905.4|10904.5|10903.4|10902.5|116
1680218400000|2023-03-30 23:20:00|10904|10903.1|10904.7|10903.8|10905|10904.1|10904|10903.1|65
1680218700000|2023-03-30 23:25:00|10904.6|10903.7|10905.2|10904.3|10905.6|10904.8|10904.5|10903.6|60
1680219000000|2023-03-30 23:30:00|10905.3|10904.4|10905.6|10905|10906.1|10905.4|10905|10904.1|104
1680219300000|2023-03-30 23:35:00|10905.7|10905.1|10905.7|10904.8|10906.3|10905.4|10905.5|10904.6|83
1680219600000|2023-03-30 23:40:00|10905.8|10904.9|10905.9|10905|10906.4|10905.5|10905.6|10904.8|79
1680219900000|2023-03-30 23:45:00|10905.8|10904.9|10904.5|10903.6|10905.9|10905|10903|10902.1|126
1680220200000|2023-03-30 23:50:00|10904.4|10903.5|10905.2|10904.6|10906.4|10905.8|10904|10903.1|126
1680220500000|2023-03-30 23:55:00|10905|10904.4|10904.6|10904|10905.5|10904.9|10904.5|10903.6|184
1680220800000|2023-03-31 00:00:00|10904.3|10903.7|10905.4|10904.8|10906.9|10906.3|10904.3|10903.5|273
1680221100000|2023-03-31 00:05:00|10905.3|10904.7|10906.7|10906.1|10908.5|10907.8|10904.9|10904.3|289
1680221400000|2023-03-31 00:10:00|10906.8|10906.2|10906.9|10906.3|10909.1|10908.2|10905.7|10905|215
1680221700000|2023-03-31 00:15:00|10907|10906.4|10909.7|10908.8|10909.7|10908.9|10906.5|10905.9|222
1680222000000|2023-03-31 00:20:00|10909.5|10908.9|10909.6|10909|10910|10909.4|10908|10907.4|224
1680222300000|2023-03-31 00:25:00|10909.7|10909.1|10912.1|10911.5|10912.1|10911.5|10909.6|10909|153
1680222600000|2023-03-31 00:30:00|10912.3|10911.7|10915.5|10914.6|10915.8|10915.2|10911.1|10910.4|208
1680222900000|2023-03-31 00:35:00|10915.4|10914.5|10913.4|10912.5|10915.4|10914.5|10912.4|10911.7|214
1680223200000|2023-03-31 00:40:00|10913.3|10912.4|10910.2|10909.6|10913.3|10912.4|10909.1|10908.4|203
1680223500000|2023-03-31 00:45:00|10910.3|10909.7|10910|10909.4|10911.2|10910.6|10909|10908.2|203
1680223800000|2023-03-31 00:50:00|10910.1|10909.5|10914.7|10913.8|10915.7|10914.8|10908.2|10907.3|365
1680224100000|2023-03-31 00:55:00|10914.8|10913.9|10916|10915.4|10917.7|10916.8|10913|10912.4|356
1680224400000|2023-03-31 01:00:00|10915.8|10915.2|10913.7|10913.1|10917.4|10916.8|10913.7|10913.1|279
1680224700000|2023-03-31 01:05:00|10913.6|10913|10916.6|10916|10916.6|10916|10913.6|10912.7|161
1680225000000|2023-03-31 01:10:00|10916.5|10915.9|10916.9|10916|10918.3|10917.5|10916.1|10915.4|229
1680225300000|2023-03-31 01:15:00|10916.8|10915.9|10918.7|10918.1|10919.1|10918.5|10916.7|10915.8|195
1680225600000|2023-03-31 01:20:00|10919|10918.4|10923.6|10923|10924.2|10923.6|10918.2|10917.6|318
1680225900000|2023-03-31 01:25:00|10923.7|10923.1|10921.1|10920.2|10924|10923.4|10920.4|10919.8|197
1680226200000|2023-03-31 01:30:00|10920.9|10920|10922.7|10922.1|10926.3|10925.4|10920.7|10919.9|377
1680226500000|2023-03-31 01:35:00|10922.6|10922|10923.4|10922.8|10923.9|10923.3|10920.2|10919.4|301
1680226800000|2023-03-31 01:40:00|10923.3|10922.7|10918.9|10918.3|10923.7|10923.1|10918.1|10917.4|297
1680227100000|2023-03-31 01:45:00|10918.6|10918|10911.6|10910.7|10919.4|10918.7|10909.6|10908.7|378
1680227400000|2023-03-31 01:50:00|10911.7|10910.8|10911|10910.1|10911.7|10911|10908.1|10907.2|283
1680227700000|2023-03-31 01:55:00|10911.1|10910.2|10908.5|10907.9|10912.5|10911.9|10908.5|10907.9|209
1680228000000|2023-03-31 02:00:00|10908.4|10907.8|10907.8|10907.2|10909.8|10908.9|10906.4|10905.6|187
1680228300000|2023-03-31 02:05:00|10908.1|10907.5|10905.7|10904.8|10908.1|10907.5|10904.3|10903.4|234
1680228600000|2023-03-31 02:10:00|10905.8|10904.9|10909.3|10908.4|10909.4|10908.5|10905.8|10904.9|210
1680228900000|2023-03-31 02:15:00|10909.4|10908.5|10908.3|10907.4|10910.8|10909.9|10908|10907.2|204
1680229200000|2023-03-31 02:20:00|10908|10907.5|10909.5|10908.9|10909.5|10908.9|10906.9|10906.2|252
1680229500000|2023-03-31 02:25:00|10909.6|10909|10909.7|10909.1|10910.1|10909.4|10909|10908.2|181
1680229800000|2023-03-31 02:30:00|10909.8|10909.2|10910.6|10910|10911.7|10911|10909.5|10908.9|171
1680230100000|2023-03-31 02:35:00|10910.3|10909.7|10911.6|10911|10913.2|10912.4|10910.3|10909.7|137
1680230400000|2023-03-31 02:40:00|10911.7|10911.1|10908.4|10907.8|10912.1|10911.5|10908.4|10907.7|203
1680230700000|2023-03-31 02:45:00|10908.5|10907.9|10909.3|10908.4|10910.1|10909.5|10907.9|10907.3|193
1680231000000|2023-03-31 02:50:00|10909.2|10908.3|10908.1|10907.2|10909.6|10908.9|10907.9|10907.1|179
1680231300000|2023-03-31 02:55:00|10908.2|10907.3|10907.7|10907.1|10909.2|10908.6|10907.4|10906.8|154
1680231600000|2023-03-31 03:00:00|10907.5|10906.9|10906.9|10906.3|10907.7|10907.1|10905.2|10904.6|173
1680231900000|2023-03-31 03:05:00|10907.1|10906.5|10908.3|10907.7|10908.6|10908|10907.1|10906.5|131
1680232200000|2023-03-31 03:10:00|10908.4|10907.8|10903.6|10902.7|10908.6|10908|10903.3|10902.4|178
1680232500000|2023-03-31 03:15:00|10903.5|10902.6|10904.3|10903.7|10905.7|10904.8|10902.8|10901.9|170
1680232800000|2023-03-31 03:20:00|10904.4|10903.5|10903.8|10903.2|10905.6|10904.8|10903.8|10903.2|129
1680233100000|2023-03-31 03:25:00|10903.5|10902.9|10904.3|10903.7|10905.4|10904.7|10903.5|10902.9|109
1680233400000|2023-03-31 03:30:00|10904.5|10903.9|10903.4|10902.8|10905.2|10904.3|10902.3|10901.7|135
1680233700000|2023-03-31 03:35:00|10903.5|10902.9|10902.5|10901.9|10903.5|10902.9|10902|10901.4|112
1680234000000|2023-03-31 03:40:00|10902.7|10902.1|10903|10902.4|10903.3|10902.7|10901.7|10901.1|139
1680234300000|2023-03-31 03:45:00|10902.9|10902.3|10904.1|10903.5|10905.1|10904.5|10902.9|10902.3|109
1680234600000|2023-03-31 03:50:00|10904.2|10903.6|10906.5|10905.9|10907|10906.4|10904.1|10903.5|132
1680234900000|2023-03-31 03:55:00|10906.7|10906.1|10907.2|10906.6|10907.9|10907.3|10906.7|10905.9|112
1680235200000|2023-03-31 04:00:00|10907.3|10906.4|10909.1|10908.5|10909.9|10909.3|10906.9|10906.2|135
1680235500000|2023-03-31 04:05:00|10909|10908.4|10908.7|10908.1|10909.2|10908.6|10907.3|10906.7|121
1680235800000|2023-03-31 04:10:00|10908.6|10908|10908.4|10907.8|10908.9|10908.2|10907.6|10906.8|62
1680236100000|2023-03-31 04:15:00|10908.3|10907.7|10906.5|10905.9|10908.7|10908.1|10906.2|10905.6|86
1680236400000|2023-03-31 04:20:00|10906.6|10906|10907.2|10906.3|10908.2|10907.3|10906.5|10905.8|111
1680236700000|2023-03-31 04:25:00|10907.1|10906.2|10906.7|10905.8|10907.7|10906.8|10906.3|10905.5|90
1680237000000|2023-03-31 04:30:00|10906.6|10905.7|10906.5|10905.6|10907|10906.1|10904.3|10903.7|154
1680237300000|2023-03-31 04:35:00|10906.6|10905.7|10904.9|10904.3|10907.4|10906.6|10904.9|10904.3|88
1680237600000|2023-03-31 04:40:00|10904.8|10904.2|10904.6|10903.7|10905.5|10904.9|10904|10903.1|86
1680237900000|2023-03-31 04:45:00|10904.7|10903.8|10906.5|10905.9|10906.7|10906.1|10903.9|10903|105
1680238200000|2023-03-31 04:50:00|10906.7|10906.1|10902.9|10902.3|10906.7|10906.1|10902.9|10902.1|124
1680238500000|2023-03-31 04:55:00|10903.2|10902.6|10903.8|10902.9|10904.2|10903.4|10902.6|10901.8|148
1680238800000|2023-03-31 05:00:00|10903.7|10902.8|10903.2|10902.6|10904.7|10903.8|10902.1|10901.3|171
1680239100000|2023-03-31 05:05:00|10903.1|10902.5|10902.6|10902|10903.2|10902.6|10901.1|10900.5|173
1680239400000|2023-03-31 05:10:00|10902.5|10901.9|10901.8|10900.9|10903.2|10902.6|10901.2|10900.3|117
1680239700000|2023-03-31 05:15:00|10901.9|10901|10903.8|10902.9|10903.8|10902.9|10901.3|10900.6|124
1680240000000|2023-03-31 05:20:00|10903.6|10903|10898.3|10897.4|10903.8|10903|10897.4|10896.5|214
1680240300000|2023-03-31 05:25:00|10898.4|10897.5|10898|10897.4|10899.6|10898.7|10897.4|10896.6|229
1680240600000|2023-03-31 05:30:00|10898.1|10897.5|10899.1|10898.5|10899.2|10898.6|10897.7|10897.1|208
1680240900000|2023-03-31 05:35:00|10899.2|10898.6|10899.7|10899.1|10901.2|10900.6|10899|10898.4|127
1680241200000|2023-03-31 05:40:00|10899.6|10899|10900.8|10899.9|10901.9|10901.1|10899.6|10899|157
1680241500000|2023-03-31 05:45:00|10900.5|10899.6|10900|10899.1|10901.3|10900.4|10899.1|10898.2|173
1680241800000|2023-03-31 05:50:00|10899.9|10899|10898.2|10897.3|10900.2|10899.3|10897.6|10896.7|138
1680242100000|2023-03-31 05:55:00|10898.1|10897.2|10895.9|10895|10898.1|10897.2|10895.2|10894.3|235
1680242400000|2023-03-31 06:00:00|10895.8|10894.9|10894.6|10893.7|10898.7|10897.8|10893.7|10893|336
1680242700000|2023-03-31 06:05:00|10894.4|10893.5|10891.3|10890.4|10894.6|10893.7|10888.4|10887.5|265
1680243000000|2023-03-31 06:10:00|10891.2|10890.3|10892.7|10892.1|10894|10893.2|10890.9|10890|242
1680243300000|2023-03-31 06:15:00|10892.6|10892|10898.5|10897.6|10899|10898.1|10892.1|10891.4|305
1680243600000|2023-03-31 06:20:00|10898.4|10897.5|10896.7|10896.1|10899.1|10898.5|10894.7|10894|234
1680243900000|2023-03-31 06:25:00|10896.8|10896.2|10892.6|10892|10897.3|10896.7|10891.2|10890.6|193
1680244200000|2023-03-31 06:30:00|10892.5|10891.9|10896.7|10896.1|10896.8|10896.2|10892.5|10891.9|252
1680244500000|2023-03-31 06:35:00|10896.6|10896|10898.5|10897.6|10898.5|10897.8|10895.6|10895|210
1680244800000|2023-03-31 06:40:00|10898.4|10897.5|10900.6|10899.7|10901.2|10900.4|10898.4|10897.5|264
1680245100000|2023-03-31 06:45:00|10900.8|10899.9|10901.9|10901.3|10905.6|10904.7|10900.6|10899.9|514
1680245400000|2023-03-31 06:50:00|10902|10901.4|10903.1|10902.5|10904.1|10903.5|10900.4|10899.8|324
1680245700000|2023-03-31 06:55:00|10903|10902.4|10904.3|10903.7|10904.6|10904|10901.1|10900.5|320
1680246000000|2023-03-31 07:00:00|10904.5|10903.6|10903.2|10902.6|10911.1|10910.5|10902.3|10901.7|567
1680246300000|2023-03-31 07:05:00|10903.1|10902.5|10903.4|10902.8|10905.1|10904.5|10901.3|10900.7|330
1680246600000|2023-03-31 07:10:00|10903.3|10902.7|10903.6|10903|10905.8|10905.1|10902|10901.4|326
1680246900000|2023-03-31 07:15:00|10903.7|10903.1|10894.2|10893.6|10904|10903.4|10893.3|10892.7|512
1680247200000|2023-03-31 07:20:00|10894.1|10893.5|10893.6|10893|10895.7|10895|10888.9|10888.3|453
1680247500000|2023-03-31 07:25:00|10893.7|10893.1|10893.6|10893|10895.8|10895.2|10891.5|10890.6|346
1680247800000|2023-03-31 07:30:00|10893.5|10892.9|10888.2|10887.3|10894.1|10893.5|10887|10886.2|402
1680248100000|2023-03-31 07:35:00|10888.4|10887.5|10884|10883.1|10890.5|10889.6|10883.9|10883.1|433
1680248400000|2023-03-31 07:40:00|10883.9|10883|10885.4|10884.8|10885.7|10885|10881.5|10880.9|361
1680248700000|2023-03-31 07:45:00|10885.5|10884.9|10883.6|10883|10886|10885.4|10881.5|10880.9|366
1680249000000|2023-03-31 07:50:00|10883.5|10882.9|10885.3|10884.4|10885.5|10884.4|10880.5|10879.9|355
1680249300000|2023-03-31 07:55:00|10885.6|10884.7|10885.2|10884.3|10887.8|10887|10884.5|10883.9|290
1680249600000|2023-03-31 08:00:00|10885.3|10884.4|10884.1|10883.2|10886.2|10885.3|10881|10880.1|501
1680249900000|2023-03-31 08:05:00|10883.7|10882.8|10885.4|10884.8|10887.5|10886.9|10881.5|10880.9|503
1680250200000|2023-03-31 08:10:00|10885.3|10884.7|10883.1|10882.5|10887.4|10886.8|10882.8|10882.2|464
1680250500000|2023-03-31 08:15:00|10883|10882.4|10874.8|10874.2|10886.3|10885.7|10874.6|10874|417
1680250800000|2023-03-31 08:20:00|10874.7|10874.1|10881.2|10880.3|10884.5|10883.9|10874|10873.4|447
1680251100000|2023-03-31 08:25:00|10881|10880.4|10875.8|10875.2|10881.2|10880.4|10873.3|10872.7|442
1680251400000|2023-03-31 08:30:00|10875.7|10875.1|10877.9|10877|10880.3|10879.5|10873.4|10872.8|404
1680251700000|2023-03-31 08:35:00|10877.8|10876.9|10877.2|10876.6|10877.9|10877.3|10873.6|10873|402
1680252000000|2023-03-31 08:40:00|10877.3|10876.7|10878.3|10877.7|10880.3|10879.7|10874.6|10873.8|395
1680252300000|2023-03-31 08:45:00|10878.2|10877.6|10882.8|10881.9|10882.8|10882|10878.1|10877.3|373
1680252600000|2023-03-31 08:50:00|10882.9|10882|10883.4|10882.5|10883.4|10882.6|10879.2|10878.6|437
1680252900000|2023-03-31 08:55:00|10883.3|10882.4|10890.5|10888.9|10892.3|10891.7|10883.2|10882.3|720
1680253200000|2023-03-31 09:00:00|10889.8|10888.3|10880.4|10879.8|10890.1|10888.5|10875.8|10874.9|766
1680253500000|2023-03-31 09:05:00|10880.5|10879.9|10881.2|10880.6|10883.4|10882.8|10876.6|10875.7|637
1680253800000|2023-03-31 09:10:00|10881.3|10880.7|10887.6|10886.7|10887.7|10887.1|10880.9|10880.3|391
1680254100000|2023-03-31 09:15:00|10888|10887.1|10886.1|10885.5|10889.4|10888.5|10883.3|10882.7|420
1680254400000|2023-03-31 09:20:00|10886.2|10885.6|10890.9|10890|10891.2|10890.6|10883.6|10882.7|424
1680254700000|2023-03-31 09:25:00|10890.8|10889.9|10893.7|10892.8|10896.5|10895.6|10890.8|10889.9|423
1680255000000|2023-03-31 09:30:00|10893.3|10892.7|10891.9|10891|10893.4|10892.8|10889|10888.4|356
1680255300000|2023-03-31 09:35:00|10892|10891.4|10890.1|10889.5|10893.5|10892.9|10889.7|10889.1|286
1680255600000|2023-03-31 09:40:00|10890.2|10889.6|10887.4|10886.8|10890.8|10890.2|10885.5|10884.8|392
1680255900000|2023-03-31 09:45:00|10887|10886.4|10886.6|10886|10889.1|10888.4|10885.7|10885.1|296
1680256200000|2023-03-31 09:50:00|10886.5|10885.9|10883.2|10882.6|10887.2|10886.6|10881.5|10880.7|333
1680256500000|2023-03-31 09:55:00|10883.1|10882.5|10884.1|10883.5|10888.3|10887.5|10882.6|10881.8|336
1680256800000|2023-03-31 10:00:00|10884.2|10883.6|10884.3|10883.7|10886.7|10886.1|10883.6|10883|340
1680257100000|2023-03-31 10:05:00|10884.5|10883.9|10882.4|10881.8|10885.6|10885|10882.4|10881.8|180
1680257400000|2023-03-31 10:10:00|10882.5|10881.9|10885|10884.4|10886.5|10885.9|10882.2|10881.6|207
1680257700000|2023-03-31 10:15:00|10885.1|10884.5|10887.3|10886.7|10888.9|10888.3|10884.6|10884|230
1680258000000|2023-03-31 10:20:00|10887.2|10886.6|10885.1|10884.5|10887.2|10886.6|10881.8|10881.2|208
1680258300000|2023-03-31 10:25:00|10885.2|10884.6|10881.4|10880.8|10886|10885.4|10880|10879.4|302
1680258600000|2023-03-31 10:30:00|10881.5|10880.9|10884.2|10883.6|10886.2|10885.6|10881.5|10880.9|264
1680258900000|2023-03-31 10:35:00|10884.1|10883.5|10883|10882.4|10884.6|10884|10881.4|10880.8|201
1680259200000|2023-03-31 10:40:00|10883.1|10882.5|10881.4|10880.8|10884.8|10884.2|10881.3|10880.7|221
1680259500000|2023-03-31 10:45:00|10881.5|10880.9|10874.2|10873.6|10881.5|10880.9|10874.2|10873.6|235
1680259800000|2023-03-31 10:50:00|10874.5|10873.9|10872.9|10872.3|10876|10875.4|10872|10871.4|245
1680260100000|2023-03-31 10:55:00|10873|10872.4|10869.6|10869|10873.1|10872.4|10867.9|10867.3|319
1680260400000|2023-03-31 11:00:00|10869.5|10868.9|10869|10868.4|10871.9|10871.3|10868.5|10867.9|339
1680260700000|2023-03-31 11:05:00|10868.9|10868.3|10870.4|10869.8|10870.5|10869.9|10864.5|10863.9|255
1680261000000|2023-03-31 11:10:00|10870.3|10869.7|10875|10874.4|10875.6|10875|10870.1|10869.5|175
1680261300000|2023-03-31 11:15:00|10874.9|10874.3|10876.5|10875.9|10876.5|10875.9|10873.1|10872.5|243
1680261600000|2023-03-31 11:20:00|10876.2|10875.6|10875.6|10875|10876.6|10876|10872.4|10871.8|234
1680261900000|2023-03-31 11:25:00|10875.7|10875.1|10879.2|10878.6|10879.7|10879.1|10875.6|10875|182
1680262200000|2023-03-31 11:30:00|10879|10878.4|10875.1|10874.5|10879|10878.4|10873|10872.4|256
1680262500000|2023-03-31 11:35:00|10875.2|10874.6|10875.2|10874.6|10876.9|10876.3|10874|10873.4|181
1680262800000|2023-03-31 11:40:00|10875.3|10874.7|10878.6|10878|10878.9|10878|10873.7|10873.1|166
1680263100000|2023-03-31 11:45:00|10878.5|10877.9|10873.1|10872.5|10878.5|10877.9|10871.5|10870.9|255
1680263400000|2023-03-31 11:50:00|10873.2|10872.6|10872.7|10872.1|10874.5|10873.9|10870.1|10869.5|263
1680263700000|2023-03-31 11:55:00|10872.9|10872|10867.5|10866.9|10873.1|10872.5|10866|10865.4|385
1680264000000|2023-03-31 12:00:00|10867.7|10867.1|10874.6|10874|10874.8|10874.2|10867.7|10867.1|281
1680264300000|2023-03-31 12:05:00|10874.7|10874.1|10874.7|10874.1|10875.3|10874.7|10873.5|10872.9|149
1680264600000|2023-03-31 12:10:00|10874.6|10874|10875.4|10874.8|10878.1|10877.5|10874.2|10873.6|209
1680264900000|2023-03-31 12:15:00|10875.2|10874.6|10875.2|10874.6|10876.7|10876.1|10874.3|10873.7|213
1680265200000|2023-03-31 12:20:00|10875.6|10875|10878.7|10878.1|10878.7|10878.1|10874.8|10874.2|292
1680265500000|2023-03-31 12:25:00|10878.6|10878|10878.4|10875.3|10879.4|10878.7|10876.2|10875.2|318
1680265800000|2023-03-31 12:30:00|10878.7|10875.5|10892|10891.1|10895|10894.1|10875.4|10873.4|1208
1680266100000|2023-03-31 12:35:00|10891.9|10891|10892.1|10891.2|10893|10892.3|10887.2|10886.6|694
1680266400000|2023-03-31 12:40:00|10892|10891.1|10886.3|10885.7|10894.1|10893.4|10885.5|10884.7|573
1680266700000|2023-03-31 12:45:00|10886.2|10885.3|10881.1|10880.5|10886.2|10885.3|10880.2|10879.5|563
1680267000000|2023-03-31 12:50:00|10880.9|10880.3|10888.3|10887.7|10888.6|10888|10880.2|10879.6|508
1680267300000|2023-03-31 12:55:00|10888.4|10887.8|10887.5|10886.9|10890.7|10890.1|10885.5|10884.9|491
1680267600000|2023-03-31 13:00:00|10887.6|10887|10884.1|10883.5|10888.2|10887.6|10881.7|10881.1|575
1680267900000|2023-03-31 13:05:00|10884|10883.4|10878.4|10877.8|10888.9|10888.2|10878.2|10877.6|426
1680268200000|2023-03-31 13:10:00|10878.5|10877.9|10881.8|10881.2|10883.4|10882.8|10878|10877.4|474
1680268500000|2023-03-31 13:15:00|10881.7|10881.1|10884.3|10883.7|10884.6|10884|10880.1|10879.5|394
1680268800000|2023-03-31 13:20:00|10884.4|10883.8|10881.5|10880.6|10886.4|10885.8|10881.3|10880.6|428
1680269100000|2023-03-31 13:25:00|10881.4|10880.5|10879.8|10879.2|10883.9|10883.3|10878.5|10877.9|346
1680269400000|2023-03-31 13:30:00|10879.7|10879.1|10884.6|10884|10884.8|10884.2|10877.8|10876.9|696
1680269700000|2023-03-31 13:35:00|10884.9|10884.3|10884.7|10884.1|10886.7|10886.1|10882.7|10882.1|474
1680270000000|2023-03-31 13:40:00|10884.8|10884.2|10884.5|10883.6|10888.4|10887.5|10883.4|10882.5|433
1680270300000|2023-03-31 13:45:00|10884.4|10883.5|10886.9|10886|10890.5|10889.9|10883.3|10882.4|478
1680270600000|2023-03-31 13:50:00|10886.8|10886.2|10891.8|10891.2|10891.8|10891.2|10885.6|10884.9|438
1680270900000|2023-03-31 13:55:00|10891.9|10891.3|10892.5|10890.9|10894.6|10893.7|10890.9|10890.2|453
1680271200000|2023-03-31 14:00:00|10892.4|10891.3|10891|10890.4|10895.7|10894.8|10886.9|10886.3|558
1680271500000|2023-03-31 14:05:00|10891.3|10890.7|10898.8|10898.2|10900.7|10900.1|10888.6|10888|401
1680271800000|2023-03-31 14:10:00|10898.5|10897.9|10897.5|10896.9|10902.2|10901.5|10896.6|10896|406
1680272100000|2023-03-31 14:15:00|10897.4|10896.8|10890.9|10890.3|10897.5|10896.9|10890.9|10890.3|355
1680272400000|2023-03-31 14:20:00|10890.8|10890.2|10889.5|10888.9|10894.9|10894.3|10889.5|10888.6|449
1680272700000|2023-03-31 14:25:00|10889.6|10889|10883|10882.4|10889.7|10889.1|10880.1|10879.5|484
1680273000000|2023-03-31 14:30:00|10882.9|10882.3|10884.5|10883.6|10886.4|10885.7|10880.9|10880.3|465
1680273300000|2023-03-31 14:35:00|10884.6|10883.7|10883.6|10883|10886|10885.4|10878.3|10877.7|488
1680273600000|2023-03-31 14:40:00|10883.7|10883.1|10883.4|10882.8|10885.7|10885.1|10882|10881.4|368
1680273900000|2023-03-31 14:45:00|10883.3|10882.7|10885.2|10884.6|10888.7|10888|10880.9|10880|462
1680274200000|2023-03-31 14:50:00|10885|10884.4|10866.5|10865.9|10885|10884.4|10861.5|10860.9|1075
1680274500000|2023-03-31 14:55:00|10866.6|10866|10867.4|10866.5|10869.7|10869|10857.9|10857.3|1062
1680274800000|2023-03-31 15:00:00|10867.7|10867.1|10866.2|10865.6|10869.3|10868.6|10861.2|10860.3|954
1680275100000|2023-03-31 15:05:00|10866|10865.4|10860.1|10859.5|10868|10867.4|10859|10858.4|576
1680275400000|2023-03-31 15:10:00|10859.8|10859.2|10862.9|10862.3|10863.3|10862.7|10859.3|10858.7|460
1680275700000|2023-03-31 15:15:00|10862.8|10862.2|10864.4|10863.8|10868.4|10867.7|10861.8|10861.2|436
1680276000000|2023-03-31 15:20:00|10864.5|10863.9|10864.4|10863.8|10868.7|10868.1|10862.7|10862.1|496
1680276300000|2023-03-31 15:25:00|10864.5|10863.9|10864.3|10863.7|10864.9|10864.3|10861.6|10861|430
1680276600000|2023-03-31 15:30:00|10864.4|10863.8|10866.4|10865.8|10866.9|10866.3|10863.1|10862.4|286
1680276900000|2023-03-31 15:35:00|10866.7|10866.1|10868.3|10867.7|10868.5|10867.9|10864.3|10863.7|353
1680277200000|2023-03-31 15:40:00|10868.1|10867.5|10871.5|10870.9|10871.8|10871.2|10867.7|10867.1|286
1680277500000|2023-03-31 15:45:00|10871.4|10870.8|10873.4|10872.8|10876|10875.4|10871.3|10870.7|330
1680277800000|2023-03-31 15:50:00|10873.3|10872.7|10874.5|10873.9|10875.6|10875|10872.3|10871.7|249
1680278100000|2023-03-31 15:55:00|10874.3|10873.7|10872.2|10871.6|10874.3|10873.7|10869.2|10868.6|316
1680278400000|2023-03-31 16:00:00|10872.1|10871.5|10864.8|10864.2|10872.8|10872.1|10863.3|10862.7|369
1680278700000|2023-03-31 16:05:00|10864.7|10864.1|10863.6|10863|10864.7|10864.1|10861.2|10860.6|342
1680279000000|2023-03-31 16:10:00|10863.5|10862.9|10864.3|10863.7|10865.1|10864.5|10862.5|10861.9|236
1680279300000|2023-03-31 16:15:00|10864.4|10863.8|10860.5|10859.9|10865.1|10864.5|10859.1|10858.4|331
1680279600000|2023-03-31 16:20:00|10860.8|10860.2|10865.4|10864.8|10866.4|10865.8|10860.7|10860.1|289
1680279900000|2023-03-31 16:25:00|10865.5|10864.9|10864.7|10864.1|10867.3|10866.7|10863.4|10862.8|283
1680280200000|2023-03-31 16:30:00|10864.8|10864.2|10864.3|10863.7|10865.3|10864.7|10863.9|10863.3|204
1680280500000|2023-03-31 16:35:00|10864.2|10863.6|10861.2|10860.6|10864.6|10864|10860.1|10859.5|162
1680280800000|2023-03-31 16:40:00|10861.3|10860.7|10862.4|10861.8|10863.7|10863.1|10861.2|10860.6|196
1680281100000|2023-03-31 16:45:00|10862.5|10861.9|10863.2|10862.6|10864.3|10863.7|10862.3|10861.7|190
1680281400000|2023-03-31 16:50:00|10863.3|10862.7|10864.5|10863.9|10864.9|10864.3|10862.7|10862.1|180
1680281700000|2023-03-31 16:55:00|10864.3|10863.7|10869.7|10869.1|10869.7|10869.1|10863.6|10863|216
1680282000000|2023-03-31 17:00:00|10869.9|10869.3|10867.6|10867|10871.5|10870.9|10866.8|10866.2|292
1680282300000|2023-03-31 17:05:00|10867.8|10867.2|10865.7|10865.1|10868.6|10868|10865.4|10864.8|214
1680282600000|2023-03-31 17:10:00|10865.6|10865|10863.1|10862.5|10866|10865.4|10862.6|10862|194
1680282900000|2023-03-31 17:15:00|10863.2|10862.6|10862.2|10861.6|10864|10863.4|10860.6|10860|195
1680283200000|2023-03-31 17:20:00|10862.3|10861.7|10862.1|10861.5|10864.3|10863.7|10861.8|10861.2|188
1680283500000|2023-03-31 17:25:00|10862.2|10861.6|10857.9|10857.3|10863.2|10862.6|10857.7|10857|172
1680283800000|2023-03-31 17:30:00|10858.1|10857.2|10855.9|10855.3|10858.4|10857.8|10855.4|10854.8|220
1680284100000|2023-03-31 17:35:00|10855.8|10855.2|10856.4|10855.8|10857.1|10856.5|10855.3|10854.7|184
1680284400000|2023-03-31 17:40:00|10856.1|10855.5|10853.1|10852.5|10856.4|10855.8|10851.4|10850.8|217
1680284700000|2023-03-31 17:45:00|10853.2|10852.6|10849.9|10849.3|10853.3|10852.7|10849.6|10849|148
1680285000000|2023-03-31 17:50:00|10850|10849.4|10853.5|10852.9|10853.5|10852.9|10848.5|10847.9|180
1680285300000|2023-03-31 17:55:00|10853.4|10852.8|10853.5|10852.9|10853.7|10853.1|10851.5|10850.9|163
1680285600000|2023-03-31 18:00:00|10853.4|10852.8|10853.6|10853|10854.6|10854|10852.2|10851.6|173
1680285900000|2023-03-31 18:05:00|10853.7|10853.1|10855.4|10854.8|10856|10855.4|10853.7|10853.1|190
1680286200000|2023-03-31 18:10:00|10855.6|10855|10855.4|10854.8|10855.9|10855.3|10853.4|10852.8|156
1680286500000|2023-03-31 18:15:00|10855.5|10854.9|10857.6|10857|10857.6|10857|10854.4|10853.8|135
1680286800000|2023-03-31 18:20:00|10857.7|10857.1|10856.7|10856.1|10858.3|10857.7|10855.6|10855|164
1680287100000|2023-03-31 18:25:00|10856.6|10856|10856.3|10855.7|10857.1|10856.5|10855.5|10854.9|133
1680287400000|2023-03-31 18:30:00|10856.1|10855.5|10856.5|10855.9|10857.5|10856.9|10855.5|10854.9|151
1680287700000|2023-03-31 18:35:00|10856.6|10856|10857.1|10856.5|10858.4|10857.8|10856|10855.4|117
1680288000000|2023-03-31 18:40:00|10856.9|10856.3|10858.4|10857.8|10859.3|10858.7|10856.9|10856.3|149
1680288300000|2023-03-31 18:45:00|10858.5|10857.9|10861.3|10860.7|10861.5|10860.9|10858.5|10857.9|131
1680288600000|2023-03-31 18:50:00|10861.4|10860.8|10860.9|10860.3|10862.5|10861.9|10860.7|10859.9|186
1680288900000|2023-03-31 18:55:00|10861|10860.4|10855.8|10855.2|10861|10860.4|10855.5|10854.9|242
1680289200000|2023-03-31 19:00:00|10855.6|10855|10854.8|10854.2|10856.9|10856.3|10851.2|10850.6|331
1680289500000|2023-03-31 19:05:00|10854.7|10853.8|10851.2|10850.6|10855|10854.2|10850.8|10850.2|173
1680289800000|2023-03-31 19:10:00|10851.1|10850.5|10850|10849.4|10853.3|10852.7|10850|10849.4|222
1680290100000|2023-03-31 19:15:00|10850.1|10849.5|10845.5|10844.9|10850.1|10849.5|10844.2|10843.6|299
1680290400000|2023-03-31 19:20:00|10845.6|10845|10846.8|10846.2|10847.1|10846.5|10843.8|10843.2|238
1680290700000|2023-03-31 19:25:00|10847.1|10846.5|10848.3|10847.7|10848.7|10848.1|10846.2|10845.6|172
1680291000000|2023-03-31 19:30:00|10848.2|10847.6|10847.1|10846.5|10848.9|10848.3|10846.1|10845.5|193
1680291300000|2023-03-31 19:35:00|10847|10846.1|10847.8|10847.2|10848.6|10848|10845.3|10844.7|250
1680291600000|2023-03-31 19:40:00|10848|10847.4|10846.3|10845.7|10848.1|10847.5|10845.3|10844.7|179
1680291900000|2023-03-31 19:45:00|10846.2|10845.6|10846.1|10845.5|10847.6|10847|10845.3|10844.7|225
1680292200000|2023-03-31 19:50:00|10846.3|10845.7|10847.1|10846.5|10847.4|10846.8|10844.9|10844.3|242
1680292500000|2023-03-31 19:55:00|10847.2|10846.6|10846.1|10845.5|10847.7|10847.1|10843.5|10842.9|333
1680292800000|2023-03-31 20:00:00|10846.2|10845.6|10844.5|10843.6|10846.6|10845.7|10843.9|10843|263
1680293100000|2023-03-31 20:05:00|10844.4|10843.5|10845.3|10844.4|10845.4|10844.5|10842.6|10841.7|177
1680293400000|2023-03-31 20:10:00|10845.4|10844.5|10843.3|10842.4|10845.4|10844.5|10843.2|10842.3|90
1680293700000|2023-03-31 20:15:00|10843.1|10842.2|10842.8|10841.9|10843.6|10842.7|10841.8|10840.9|117
1680294000000|2023-03-31 20:20:00|10842.7|10841.8|10842|10841.1|10842.7|10841.8|10840.9|10840|113
1680294300000|2023-03-31 20:25:00|10841.9|10841|10839|10838.1|10842|10841.1|10838.7|10837.8|90
1680294600000|2023-03-31 20:30:00|10838.8|10837.9|10838|10837.1|10839.1|10838.2|10837.7|10836.8|71
1680294900000|2023-03-31 20:35:00|10838.1|10837.2|10838.6|10837.7|10838.7|10837.8|10837.4|10836.5|59
1680295200000|2023-03-31 20:40:00|10838.7|10837.8|10841.9|10841|10842.6|10841.7|10838.7|10837.8|110
1680295500000|2023-03-31 20:45:00|10842|10841.1|10842.8|10841.9|10843.4|10842.5|10840.8|10839.9|104
1680295800000|2023-03-31 20:50:00|10842.7|10841.8|10843.6|10842.7|10844|10843.1|10842.3|10841.4|147
1680296100000|2023-03-31 20:55:00|10843.7|10842.8|10845.5|10839.8|10845.6|10843.8|10842|10838.9|224
1680465600000|2023-04-02 20:00:00|10850.7|10845.1|10850.7|10844.9|10850.7|10845.1|10850.7|10844.9|2
1680465900000|2023-04-02 20:05:00|10850.5|10845.1|10850.5|10845.3|10850.5|10845.3|10850.5|10845.1|4
1680466200000|2023-04-02 20:10:00|10850.7||10850.5||10850.7||10850.5||2
1680466500000|2023-04-02 20:15:00|10850.1|10848.2|10851.1|10846.5|10851.7|10848.3|10849.3|10844.4|9
1680466800000|2023-04-02 20:20:00|10849.2|10847.3|10851|10846.6|10851|10847.3|10849.2|10846.6|2
1680467100000|2023-04-02 20:25:00|10851.9|10847.3|10849.6|10844.3|10851.9|10847.3|10849.2|10844.3|4
1680467400000|2023-04-02 20:30:00|10849.7|10844.4|10849.8|10844.4|10850|10844.7|10849.6|10843.1|9
1680467700000|2023-04-02 20:35:00|10850|10843.9|10849.6|10844.3|10850.2|10844.3|10849.6|10843.9|10
1680468000000|2023-04-02 20:40:00|10848.7|10843.9|10845.9|10839.2|10848.8|10843.9|10845.9|10839.2|10
1680468300000|2023-04-02 20:45:00|10846.4|10839|10846.2|10839.3|10846.5|10839.4|10846.1|10839|11
1680468600000|2023-04-02 20:50:00|10846.6|10840.6|10846.2|10838|10847.5|10840.6|10845.5|10838|8
1680468900000|2023-04-02 20:55:00|10845.5|10839.3|10845.7|10839.3|10845.7|10839.3|10845.5|10839.3|2
1680469200000|2023-04-02 21:00:00|10845|10839.8|10844.7|10838.9|10846.8|10840.6|10844.3|10838.2|32
1680469500000|2023-04-02 21:05:00|10844.8|10839|10846.7|10841.2|10847.3|10841.4|10843.9|10837.7|73
1680469800000|2023-04-02 21:10:00|10847.6|10841.5|10847.2|10841.7|10847.6|10841.7|10846.1|10840.5|47
1680470100000|2023-04-02 21:15:00|10847|10841.5|10844.5|10843.6|10847|10843.6|10844.5|10841.5|38
1680470400000|2023-04-02 21:20:00|10846|10842.3|10844.8|10843.9|10846.3|10843.9|10844.6|10842.3|15
1680470700000|2023-04-02 21:25:00|10845.8|10842.4|10842.5|10841.6|10848|10843.8|10842.3|10839.3|50
1680471000000|2023-04-02 21:30:00|10842.4|10841.5|10841.1|10840.2|10842.7|10841.8|10841.1|10840.2|25
1680471300000|2023-04-02 21:35:00|10842|10839.3|10842.1|10839.8|10843.1|10840.2|10841.7|10839.3|41
1680471600000|2023-04-02 21:40:00|10842|10839.5|10842.2|10839.9|10842.3|10840.3|10841.4|10839.4|53
1680471900000|2023-04-02 21:45:00|10842.1|10839.8|10843.2|10840.4|10843.2|10840.5|10841.9|10839.4|42
1680472200000|2023-04-02 21:50:00|10842.9|10840.6|10843.4|10840.8|10843.5|10841.3|10842.9|10840.3|49
1680472500000|2023-04-02 21:55:00|10843.5|10840.7|10847.8|10841.8|10848.6|10842.6|10842.7|10839.3|98
1680472800000|2023-04-02 22:00:00|10848.7|10842.7|10837.4|10835.6|10848.9|10842.9|10836.9|10834.4|453
1680473100000|2023-04-02 22:05:00|10837.5|10835.7|10836|10834.4|10840.8|10838.7|10835.8|10834.2|232
1680473400000|2023-04-02 22:10:00|10836.1|10834.3|10834.7|10832.6|10836.2|10834.5|10833|10831.6|432
1680473700000|2023-04-02 22:15:00|10834.8|10832.5|10830.7|10829.6|10835.3|10833.7|10830.7|10829.3|493
1680474000000|2023-04-02 22:20:00|10830.8|10829.7|10834.1|10832.3|10834.7|10832.8|10829.9|10828.5|559
1680474300000|2023-04-02 22:25:00|10834|10832.2|10834|10832.4|10835.3|10833.5|10832.3|10830.6|306
1680474600000|2023-04-02 22:30:00|10833.9|10832.5|10808.9|10807.3|10834|10832.5|10808.4|10807|749
1680474900000|2023-04-02 22:35:00|10809|10807.4|10821.2|10819.9|10821.2|10819.9|10805.9|10804.3|630
1680475200000|2023-04-02 22:40:00|10821.3|10820|10823.1|10821.8|10824.2|10822.9|10821.1|10819.8|268
1680475500000|2023-04-02 22:45:00|10823.2|10821.9|10825.7|10824.3|10827.1|10825.7|10822.5|10821.2|249
1680475800000|2023-04-02 22:50:00|10825.6|10824.2|10818.3|10817.1|10825.6|10824.2|10817.6|10816.5|302
1680476100000|2023-04-02 22:55:00|10818.1|10817|10820|10819.1|10820.5|10819.6|10818.1|10816.8|148
1680476400000|2023-04-02 23:00:00|10819.9|10819|10822|10821.1|10823.1|10822.2|10819.9|10819|173
1680476700000|2023-04-02 23:05:00|10822.1|10821.2|10817.8|10816.9|10823.5|10822.6|10817.8|10816.9|113
1680477000000|2023-04-02 23:10:00|10817.9|10817|10815.9|10815|10818.1|10817.2|10814.5|10813.6|175
1680477300000|2023-04-02 23:15:00|10815.8|10814.9|10818.4|10817.5|10818.9|10818|10814.7|10813.8|192
1680477600000|2023-04-02 23:20:00|10818.6|10817.7|10813.1|10812.2|10818.9|10818|10811.7|10810.8|249
1680477900000|2023-04-02 23:25:00|10813.2|10812.3|10810.6|10809.7|10815.4|10814.5|10810.5|10809.6|213
1680478200000|2023-04-02 23:30:00|10810.7|10809.8|10813|10812.1|10814.1|10813.2|10810.3|10809.4|214
1680478500000|2023-04-02 23:35:00|10812.9|10812|10809.7|10808.8|10813.1|10812.2|10807.7|10806.8|196
1680478800000|2023-04-02 23:40:00|10809.9|10809|10809.4|10808.5|10811.4|10810.5|10808.7|10807.8|205
1680479100000|2023-04-02 23:45:00|10809.3|10808.4|10806.1|10805.2|10809.7|10808.8|10806.1|10805.2|180
1680479400000|2023-04-02 23:50:00|10806.2|10805.3|10805.7|10804.8|10807.9|10807|10801.7|10800.8|351
1680479700000|2023-04-02 23:55:00|10805.8|10804.9|10803|10802.1|10808.1|10807.2|10802|10801.1|270
1680480000000|2023-04-03 00:00:00|10803.3|10802.4|10801.2|10800.3|10806|10805.1|10799.3|10798.4|514
1680480300000|2023-04-03 00:05:00|10801.6|10800.6|10806.9|10806|10807.7|10806.8|10801.3|10800.4|383
1680480600000|2023-04-03 00:10:00|10807|10806.1|10807.1|10806.2|10808.4|10807.5|10804.8|10803.9|270
1680480900000|2023-04-03 00:15:00|10807.2|10806.3|10805|10804.1|10808.1|10807.5|10803.9|10803.3|287
1680481200000|2023-04-03 00:20:00|10805.1|10804.2|10810.9|10810|10811.1|10810.2|10804.5|10803.9|211
1680481500000|2023-04-03 00:25:00|10810.8|10809.9|10808.2|10807.3|10811.8|10810.9|10806.5|10805.6|289
1680481800000|2023-04-03 00:30:00|10807.9|10807|10810.4|10809.5|10811.5|10810.6|10806.9|10806|249
1680482100000|2023-04-03 00:35:00|10810.3|10809.4|10810|10809.1|10813.3|10812.6|10809.5|10808.9|270
1680482400000|2023-04-03 00:40:00|10809.8|10808.9|10811.6|10810.7|10811.8|10811|10809.7|10808.8|143
1680482700000|2023-04-03 00:45:00|10811.5|10810.6|10810.1|10809.2|10811.7|10810.8|10809.1|10808.2|221
1680483000000|2023-04-03 00:50:00|10810.2|10809.3|10809.5|10808.6|10813.8|10813|10809|10808.1|326
1680483300000|2023-04-03 00:55:00|10809.7|10808.8|10814.3|10813.4|10815.2|10814.3|10809.3|10808.4|263
1680483600000|2023-04-03 01:00:00|10814|10813.1|10813.1|10812.2|10815.3|10814.4|10810.9|10810|370
1680483900000|2023-04-03 01:05:00|10812.9|10812|10811.3|10810.4|10813.8|10812.9|10810.2|10809.3|280
1680484200000|2023-04-03 01:10:00|10811.4|10810.5|10812.5|10811.6|10812.7|10812.1|10810.8|10810|126
1680484500000|2023-04-03 01:15:00|10812.8|10811.9|10814.4|10813.5|10814.7|10814.1|10811.7|10810.9|213
1680484800000|2023-04-03 01:20:00|10814.5|10813.9|10815.9|10815|10816.3|10815.4|10810.7|10810|298
1680485100000|2023-04-03 01:25:00|10816|10815.1|10813.9|10813|10817.4|10816.6|10813.2|10812.3|264
1680485400000|2023-04-03 01:30:00|10814|10813.1|10816|10815.1|10816.7|10815.8|10812.4|10811.5|292
1680485700000|2023-04-03 01:35:00|10816.4|10815.5|10811.9|10811|10816.9|10816|10811.4|10810.7|342
1680486000000|2023-04-03 01:40:00|10811.8|10810.9|10807.4|10806.5|10813|10812.2|10806.8|10805.9|274
1680486300000|2023-04-03 01:45:00|10807.5|10806.6|10807.7|10807.1|10807.7|10807.1|10803|10802.4|362
1680486600000|2023-04-03 01:50:00|10807.6|10807|10807.8|10806.9|10808.8|10807.9|10806.6|10805.7|275
1680486900000|2023-04-03 01:55:00|10807.7|10806.8|10808.1|10807.2|10810.8|10809.9|10806.5|10805.6|312
1680487200000|2023-04-03 02:00:00|10808|10807.1|10806|10805.1|10808.6|10807.7|10804.9|10804|242
1680487500000|2023-04-03 02:05:00|10806.2|10805.3|10805.8|10804.9|10806.2|10805.3|10803.2|10802.5|219
1680487800000|2023-04-03 02:10:00|10805.9|10805|10804.8|10803.9|10806|10805.1|10804|10803.1|153
1680488100000|2023-04-03 02:15:00|10804.7|10803.8|10805.2|10804.3|10806.2|10805.3|10804.7|10803.8|149
1680488400000|2023-04-03 02:20:00|10805.1|10804.2|10805.9|10805|10806.4|10805.5|10804.6|10803.7|189
1680488700000|2023-04-03 02:25:00|10805.8|10804.9|10805.8|10804.9|10806.2|10805.3|10805|10804.1|144
1680489000000|2023-04-03 02:30:00|10805.3|10804.4|10803|10802.1|10805.3|10804.4|10802.4|10801.5|185
1680489300000|2023-04-03 02:35:00|10802.9|10802|10801.9|10801|10803.7|10802.8|10800.8|10799.9|150
1680489600000|2023-04-03 02:40:00|10801.8|10800.9|10802.4|10801.5|10802.6|10801.8|10801.7|10800.9|107
1680489900000|2023-04-03 02:45:00|10802.3|10801.4|10804.2|10803.3|10805.1|10804.2|10801.8|10801|137
1680490200000|2023-04-03 02:50:00|10803.9|10803|10797.8|10796.9|10804|10803.1|10797.6|10796.7|187
1680490500000|2023-04-03 02:55:00|10797.6|10796.7|10794.4|10793.5|10797.9|10797|10791.6|10791|368
1680490800000|2023-04-03 03:00:00|10794.7|10793.8|10794.7|10793.8|10798.4|10797.5|10794.4|10793.5|239
1680491100000|2023-04-03 03:05:00|10794.6|10793.7|10794.5|10793.9|10795.7|10795.1|10794.1|10793.2|158
1680491400000|2023-04-03 03:10:00|10794.6|10794|10791.8|10791.2|10794.6|10794|10791.6|10790.9|193
1680491700000|2023-04-03 03:15:00|10791.9|10791.3|10793.5|10792.6|10793.9|10793|10791.2|10790.4|198
1680492000000|2023-04-03 03:20:00|10793.4|10792.5|10793.8|10793.2|10794.8|10794.1|10793.2|10792.4|158
1680492300000|2023-04-03 03:25:00|10793.9|10793|10793.5|10792.6|10794.5|10793.6|10793.2|10792.4|147
1680492600000|2023-04-03 03:30:00|10793.4|10792.5|10793.9|10793|10794.5|10793.6|10791.4|10790.5|147
1680492900000|2023-04-03 03:35:00|10794|10793.1|10793.5|10792.9|10794.4|10793.6|10792.2|10791.5|157
1680493200000|2023-04-03 03:40:00|10793.4|10792.6|10794.3|10793.4|10794.8|10793.9|10793|10792.4|168
1680493500000|2023-04-03 03:45:00|10794.2|10793.3|10794.8|10794.2|10794.9|10794.2|10794|10793.1|95
1680493800000|2023-04-03 03:50:00|10794.7|10794.1|10791.7|10791.1|10795.5|10794.8|10791.6|10791|159
1680494100000|2023-04-03 03:55:00|10791.6|10791|10790.4|10789.8|10791.7|10791.1|10788.5|10787.9|199
1680494400000|2023-04-03 04:00:00|10790.3|10789.7|10792.5|10791.6|10792.9|10792.1|10790|10789.4|122
1680494700000|2023-04-03 04:05:00|10792.7|10791.8|10793|10792.1|10794.5|10793.8|10792.5|10791.6|127
1680495000000|2023-04-03 04:10:00|10792.9|10792|10794.7|10794.1|10794.8|10794.2|10791.9|10791.1|109
1680495300000|2023-04-03 04:15:00|10794.5|10793.6|10794.4|10793.5|10795.2|10794.6|10793.9|10793|127
1680495600000|2023-04-03 04:20:00|10794.2|10793.3|10793.3|10792.7|10794.6|10794|10793.1|10792.2|94
1680495900000|2023-04-03 04:25:00|10793.2|10792.6|10792.8|10792.2|10793.8|10793.2|10791.8|10791|97
1680496200000|2023-04-03 04:30:00|10792.7|10792.1|10793.4|10792.8|10793.4|10792.8|10791.6|10790.9|170
1680496500000|2023-04-03 04:35:00|10793.5|10792.9|10795.8|10795.2|10795.9|10795.3|10792.8|10792.2|143
1680496800000|2023-04-03 04:40:00|10795.9|10795.3|10795.1|10794.2|10796.3|10795.4|10794.1|10793.5|124
1680497100000|2023-04-03 04:45:00|10795|10794.1|10791.8|10791.2|10795|10794.2|10791.7|10791.1|137
1680497400000|2023-04-03 04:50:00|10791.7|10791.1|10793.3|10792.7|10793.5|10792.9|10791.1|10790.5|153
1680497700000|2023-04-03 04:55:00|10793.2|10792.6|10793.6|10792.7|10794.2|10793.5|10793|10792.3|171
1680498000000|2023-04-03 05:00:00|10793.5|10792.6|10793.5|10792.9|10793.6|10792.9|10791.4|10790.8|166
1680498300000|2023-04-03 05:05:00|10794|10793.4|10794|10793.1|10794.6|10794|10792.1|10791.5|139
1680498600000|2023-04-03 05:10:00|10794.1|10793.2|10792.3|10791.7|10794.1|10793.4|10792.3|10791.7|133
1680498900000|2023-04-03 05:15:00|10792.4|10791.8|10794.3|10793.7|10794.7|10794.1|10792.3|10791.7|131
1680499200000|2023-04-03 05:20:00|10794.4|10793.8|10794.4|10793.5|10795|10794.3|10793.1|10792.2|130
1680499500000|2023-04-03 05:25:00|10794.5|10793.6|10793.9|10793.3|10796|10795.3|10792.5|10791.6|178
1680499800000|2023-04-03 05:30:00|10793.8|10793.2|10793.1|10792.5|10794.9|10794.3|10792.9|10792.3|189
1680500100000|2023-04-03 05:35:00|10793.2|10792.6|10792.8|10792.2|10794.6|10793.9|10792.4|10791.8|184
1680500400000|2023-04-03 05:40:00|10792.7|10792.1|10795|10794.1|10796.2|10795.3|10792|10791.4|177
1680500700000|2023-04-03 05:45:00|10795.1|10794.2|10793.4|10792.5|10795.9|10795|10791|10790.1|215
1680501000000|2023-04-03 05:50:00|10793.5|10792.6|10791.5|10790.6|10794.6|10793.7|10789.7|10788.8|202
1680501300000|2023-04-03 05:55:00|10791.6|10790.7|10795.8|10794.9|10795.9|10795|10790.9|10790|236
1680501600000|2023-04-03 06:00:00|10795.5|10794.6|10797|10796.1|10797.1|10796.2|10792.6|10791.7|350
1680501900000|2023-04-03 06:05:00|10796.8|10795.9|10794.3|10793.4|10798|10797.1|10794|10793.1|272
1680502200000|2023-04-03 06:10:00|10794.2|10793.3|10801.7|10800.8|10801.8|10800.9|10791.9|10791|393
1680502500000|2023-04-03 06:15:00|10801.4|10800.5|10805.1|10804.2|10805.4|10804.5|10801.3|10800.4|380
1680502800000|2023-04-03 06:20:00|10805.2|10804.3|10804.9|10804|10807|10806.1|10804.2|10803.3|372
1680503100000|2023-04-03 06:25:00|10804.8|10803.9|10807.7|10806.8|10808.6|10808|10803.9|10803|407
1680503400000|2023-04-03 06:30:00|10807.6|10806.7|10812.1|10811.5|10812.3|10811.7|10807|10806.1|418
1680503700000|2023-04-03 06:35:00|10812.2|10811.6|10814.6|10813.7|10815|10814.1|10810|10809.2|369
1680504000000|2023-04-03 06:40:00|10814.4|10813.5|10809.8|10808.9|10814.5|10813.6|10809.6|10808.7|333
1680504300000|2023-04-03 06:45:00|10809.9|10809|10810.1|10809.5|10812.2|10811.6|10807|10806.3|302
1680504600000|2023-04-03 06:50:00|10810|10809.4|10813.7|10813.1|10814.1|10813.5|10809.5|10808.8|277
1680504900000|2023-04-03 06:55:00|10813.9|10813.3|10815.3|10814.4|10816.7|10815.9|10813|10812.2|382
1680505200000|2023-04-03 07:00:00|10815.5|10814.9|10814.5|10813.9|10820.5|10819.9|10813.1|10812.2|664
1680505500000|2023-04-03 07:05:00|10814.4|10813.8|10822.7|10821.8|10823.9|10823.3|10813.9|10813.1|496
1680505800000|2023-04-03 07:10:00|10822.6|10821.7|10824.2|10823.3|10827.9|10827|10822|10821.1|466
1680506100000|2023-04-03 07:15:00|10824.3|10823.4|10827.6|10827|10830.4|10829.5|10823|10822.1|443
1680506400000|2023-04-03 07:20:00|10827.7|10826.8|10826|10825.4|10828|10827.4|10822.9|10822.1|377
1680506700000|2023-04-03 07:25:00|10825.9|10825.3|10829.2|10828.3|10833.3|10832.4|10825.1|10824.3|361
1680507000000|2023-04-03 07:30:00|10829.7|10828.8|10832.7|10831.8|10834.3|10833.5|10825.8|10825.2|378
1680507300000|2023-04-03 07:35:00|10832.3|10831.4|10839.4|10838.8|10840.9|10840.3|10832.3|10831.4|433
1680507600000|2023-04-03 07:40:00|10839.5|10838.9|10834.1|10833.2|10842.2|10841.6|10834.1|10833.2|431
1680507900000|2023-04-03 07:45:00|10834.7|10833.8|10836.6|10835.7|10838|10837.4|10834.3|10833.4|281
1680508200000|2023-04-03 07:50:00|10836.7|10835.8|10837.6|10836.7|10840.1|10839.5|10836|10835.4|274
1680508500000|2023-04-03 07:55:00|10837.5|10836.6|10839.6|10838.7|10840.1|10839.4|10836.1|10835.2|276
1680508800000|2023-04-03 08:00:00|10839.5|10838.6|10834|10833.4|10840|10839.4|10830.3|10829.7|371
1680509100000|2023-04-03 08:05:00|10833.9|10833.3|10834.8|10834.2|10837.9|10837.3|10833.3|10832.7|312
1680509400000|2023-04-03 08:10:00|10834.9|10834.3|10833.4|10832.8|10835.1|10834.5|10832.3|10831.7|260
1680509700000|2023-04-03 08:15:00|10833.5|10832.9|10835.2|10834.6|10835.9|10835.3|10832.4|10831.8|256
1680510000000|2023-04-03 08:20:00|10835.5|10834.9|10836.9|10836.3|10839.6|10839|10835.2|10834.6|290
1680510300000|2023-04-03 08:25:00|10836.8|10836.2|10834.6|10834|10838|10837.4|10834.5|10833.9|199
1680510600000|2023-04-03 08:30:00|10834.7|10834.1|10836.2|10835.6|10839.2|10838.6|10834.7|10834.1|251
1680510900000|2023-04-03 08:35:00|10836.1|10835.5|10835|10834.4|10837.8|10837.2|10831.1|10830.5|269
1680511200000|2023-04-03 08:40:00|10834.8|10834.2|10837.5|10836.9|10838.2|10837.6|10834.4|10833.7|260
1680511500000|2023-04-03 08:45:00|10837.1|10836.5|10839.3|10838.7|10839.3|10838.7|10835.8|10835.2|276
1680511800000|2023-04-03 08:50:00|10839.4|10838.8|10844|10843.4|10850.2|10849.3|10839.1|10838.5|467
1680512100000|2023-04-03 08:55:00|10843.9|10843.3|10843.2|10842.6|10844.6|10844|10841.3|10840.7|287
1680512400000|2023-04-03 09:00:00|10843|10842.4|10847|10846.4|10854.3|10853.6|10842.9|10842.3|493
1680512700000|2023-04-03 09:05:00|10847.3|10846.7|10848.1|10847.5|10848.9|10848.3|10846.5|10845.8|281
1680513000000|2023-04-03 09:10:00|10848.3|10847.7|10850.2|10849.6|10850.6|10850|10846.8|10846.2|226
1680513300000|2023-04-03 09:15:00|10850|10849.4|10849.8|10849.2|10851.4|10850.7|10848.5|10847.9|292
1680513600000|2023-04-03 09:20:00|10849.7|10849.1|10849.3|10848.7|10850.6|10850|10848.2|10847.6|282
1680513900000|2023-04-03 09:25:00|10849.4|10848.8|10847.7|10846.8|10851.7|10851.1|10847.1|10846.5|276
1680514200000|2023-04-03 09:30:00|10847.6|10846.7|10847.1|10846.5|10848.2|10847.3|10844.8|10844.2|224
1680514500000|2023-04-03 09:35:00|10847.6|10847|10848.1|10847.5|10848.5|10847.9|10846.3|10845.7|222
1680514800000|2023-04-03 09:40:00|10848.2|10847.6|10850.5|10849.9|10851.3|10850.4|10848.1|10847.5|167
1680515100000|2023-04-03 09:45:00|10850.6|10850|10852.5|10851.9|10854.7|10854.1|10850.1|10849.2|312
1680515400000|2023-04-03 09:50:00|10852.6|10852|10846.6|10846|10853.7|10853.1|10846.6|10845.7|284
1680515700000|2023-04-03 09:55:00|10846.7|10846.1|10851.1|10850.5|10851.3|10850.7|10846.1|10845.5|296
1680516000000|2023-04-03 10:00:00|10851.2|10850.6|10851.8|10851.2|10852.8|10852.2|10850|10849.4|390
1680516300000|2023-04-03 10:05:00|10851.9|10851.3|10853.5|10852.6|10854.8|10853.9|10850.8|10850.1|350
1680516600000|2023-04-03 10:10:00|10853.7|10852.8|10856.8|10856.2|10860.8|10860.2|10853.7|10852.8|444
1680516900000|2023-04-03 10:15:00|10856.7|10856.1|10859.3|10858.7|10861.6|10861|10856.7|10856.1|255
1680517200000|2023-04-03 10:20:00|10859.2|10858.6|10862.7|10862.1|10865.2|10864.6|10856.3|10855.7|311
1680517500000|2023-04-03 10:25:00|10862.8|10862.2|10864.8|10863.9|10871.8|10870.9|10862.1|10861.5|436
1680517800000|2023-04-03 10:30:00|10864.9|10864|10866|10865.4|10867.1|10866.3|10862|10861.3|315
1680518100000|2023-04-03 10:35:00|10865.4|10864.8|10862.1|10861.5|10865.5|10864.9|10861.7|10861.1|197
1680518400000|2023-04-03 10:40:00|10862|10861.4|10866|10865.4|10868.7|10868.1|10861.9|10861.3|250
1680518700000|2023-04-03 10:45:00|10866.1|10865.5|10867|10866.4|10867.5|10866.9|10863.7|10863.1|213
1680519000000|2023-04-03 10:50:00|10866.8|10866.2|10868|10867.4|10871.5|10870.9|10866.5|10865.9|285
1680519300000|2023-04-03 10:55:00|10867.9|10867.3|10870.8|10870.2|10872.5|10871.9|10866.4|10865.8|348
1680519600000|2023-04-03 11:00:00|10870.6|10870|10866.9|10866.3|10872.8|10872.2|10866.3|10865.7|419
1680519900000|2023-04-03 11:05:00|10866.8|10866.2|10863.4|10862.8|10867.5|10866.9|10863|10862.4|315
1680520200000|2023-04-03 11:10:00|10863.6|10863|10865.9|10865.3|10866.6|10866|10861.2|10860.6|271
1680520500000|2023-04-03 11:15:00|10865.8|10865.2|10865.8|10865.2|10867.4|10866.8|10865.1|10864.5|267
1680520800000|2023-04-03 11:20:00|10865.7|10865.1|10865.7|10865.1|10867|10866.4|10862.6|10862|292
1680521100000|2023-04-03 11:25:00|10865.6|10865|10863|10862.4|10865.8|10865.2|10861.9|10861.3|304
1680521400000|2023-04-03 11:30:00|10862.9|10862.3|10864|10863.4|10865.3|10864.7|10862.5|10861.9|306
1680521700000|2023-04-03 11:35:00|10864.4|10863.8|10870.6|10870|10870.7|10870.1|10864.4|10863.8|341
1680522000000|2023-04-03 11:40:00|10870.5|10869.9|10867.9|10867.3|10871|10870.4|10865.7|10865.1|318
1680522300000|2023-04-03 11:45:00|10867.8|10867.2|10873.7|10873.1|10874.6|10874|10866.5|10865.9|360
1680522600000|2023-04-03 11:50:00|10873.6|10873|10872.9|10872|10876|10875.4|10871.1|10870.5|385
1680522900000|2023-04-03 11:55:00|10872.8|10871.9|10877|10876.4|10878.2|10877.6|10868.8|10868.2|402
1680523200000|2023-04-03 12:00:00|10876.7|10876.1|10874.6|10874|10876.7|10876.1|10871.3|10870.7|460
1680523500000|2023-04-03 12:05:00|10874.8|10874.2|10869.7|10869.1|10875.7|10875.1|10869.4|10868.8|371
1680523800000|2023-04-03 12:10:00|10869.6|10869|10866.3|10865.7|10870|10869.4|10865.6|10865|459
1680524100000|2023-04-03 12:15:00|10866.2|10865.6|10868.6|10868|10870.1|10869.5|10865.5|10864.9|253
1680524400000|2023-04-03 12:20:00|10869.2|10868.6|10872|10871.4|10872.5|10871.9|10867.9|10867.3|326
1680524700000|2023-04-03 12:25:00|10871.8|10871.2|10866.4|10865.8|10872.7|10872|10866.1|10865.5|268
1680525000000|2023-04-03 12:30:00|10866.5|10865.9|10865.3|10864.7|10868|10867.4|10863.3|10862.5|313
1680525300000|2023-04-03 12:35:00|10865.4|10864.8|10865.1|10864.5|10869.7|10869.1|10864.6|10864|363
1680525600000|2023-04-03 12:40:00|10865|10864.4|10866.5|10865.9|10868.4|10867.8|10862.4|10861.8|333
1680525900000|2023-04-03 12:45:00|10866.4|10865.8|10868.1|10867.5|10869.7|10869.1|10862|10861.4|365
1680526200000|2023-04-03 12:50:00|10867.8|10867.2|10869.5|10868.9|10870.3|10869.7|10864.8|10864.2|361
1680526500000|2023-04-03 12:55:00|10869.6|10869|10865.4|10864.8|10870|10869.4|10864.5|10863.9|310
1680526800000|2023-04-03 13:00:00|10865.5|10864.9|10868.8|10868.2|10870.4|10869.8|10864.7|10864.1|443
1680527100000|2023-04-03 13:05:00|10868.7|10868.1|10868.5|10867.9|10870.4|10869.8|10867.6|10867|345
1680527400000|2023-04-03 13:10:00|10868.6|10868|10871.1|10870.5|10871.8|10871.2|10868.5|10867.9|304
1680527700000|2023-04-03 13:15:00|10871|10870.4|10867.1|10866.5|10872.3|10871.7|10865.8|10865.2|375
1680528000000|2023-04-03 13:20:00|10867.2|10866.6|10870.8|10870.2|10871.6|10871|10867.2|10866.6|340
1680528300000|2023-04-03 13:25:00|10870.5|10869.9|10876.6|10876|10877|10876.4|10870.2|10869.6|339
1680528600000|2023-04-03 13:30:00|10876.7|10876.1|10869.5|10868.9|10876.7|10876.1|10869.4|10868.8|407
1680528900000|2023-04-03 13:35:00|10869.6|10869|10882.3|10881.7|10882.5|10881.9|10869.6|10869|394
1680529200000|2023-04-03 13:40:00|10882.4|10881.8|10885|10883.4|10886.2|10885.6|10882.1|10881.5|444
1680529500000|2023-04-03 13:45:00|10885.1|10882.8|10893.2|10892.3|10893.2|10892.3|10883.9|10882.7|588
1680529800000|2023-04-03 13:50:00|10893.5|10892.6|10886.4|10885.8|10897.2|10896.6|10886.4|10885.7|610
1680530100000|2023-04-03 13:55:00|10886.5|10885.9|10886.4|10884.4|10887.3|10886.7|10880.5|10879.9|542
1680530400000|2023-04-03 14:00:00|10887.7|10884.7|10894.2|10893.3|10905|10904.1|10887.7|10884.7|1439
1680530700000|2023-04-03 14:05:00|10894.3|10893.4|10894.5|10893.9|10898.3|10897.7|10889.8|10889.1|927
1680531000000|2023-04-03 14:10:00|10894.2|10893.6|10893.5|10892.9|10895|10894.4|10889.3|10888.6|695
1680531300000|2023-04-03 14:15:00|10893.7|10893.1|10901|10900.4|10901.3|10900.7|10893.5|10892.9|636
1680531600000|2023-04-03 14:20:00|10901.3|10900.7|10907.7|10907.1|10917.2|10916.3|10899.4|10898.8|937
1680531900000|2023-04-03 14:25:00|10907.6|10907|10909.4|10908.5|10911.1|10910.2|10902.7|10902.1|645
1680532200000|2023-04-03 14:30:00|10909.9|10909|10900.8|10900.2|10910|10909.3|10898.2|10897.6|628
1680532500000|2023-04-03 14:35:00|10900.9|10900.3|10888.7|10888.1|10900.9|10900.3|10886.5|10885.9|573
1680532800000|2023-04-03 14:40:00|10888.4|10887.8|10886.9|10886.3|10894.4|10893.8|10886.8|10886.2|594
1680533100000|2023-04-03 14:45:00|10886.8|10886.2|10888.4|10887.8|10889.2|10888.6|10884.7|10884.1|629
1680533400000|2023-04-03 14:50:00|10888.3|10887.7|10885.4|10884.8|10892.3|10891.7|10884.5|10883.9|768
1680533700000|2023-04-03 14:55:00|10885.9|10885.3|10887.3|10886.7|10894.8|10893.9|10885.4|10884.8|864
1680534000000|2023-04-03 15:00:00|10887.5|10886.9|10886.5|10885.9|10891.8|10891.2|10885.3|10884.7|737
1680534300000|2023-04-03 15:05:00|10886.6|10886|10882.1|10881.5|10888.7|10887.9|10882.1|10881.5|498
1680534600000|2023-04-03 15:10:00|10882.3|10881.7|10880.5|10879.9|10883.2|10882.4|10879|10878.4|458
1680534900000|2023-04-03 15:15:00|10880.4|10879.8|10883|10882.4|10883.5|10882.9|10878.8|10878.1|442
1680535200000|2023-04-03 15:20:00|10883.1|10882.5|10884.3|10883.7|10885.9|10885.3|10882.9|10882.3|348
1680535500000|2023-04-03 15:25:00|10884.4|10883.8|10883.9|10883.3|10886.3|10885.5|10883.4|10882.8|375
1680535800000|2023-04-03 15:30:00|10884|10883.4|10886.2|10885.6|10888.3|10887.7|10883.8|10883.1|309
1680536100000|2023-04-03 15:35:00|10886.3|10885.7|10888.6|10888|10888.7|10888.1|10886.3|10885.7|312
1680536400000|2023-04-03 15:40:00|10888.5|10887.9|10890.5|10889.9|10892.5|10891.9|10888.5|10887.8|251
1680536700000|2023-04-03 15:45:00|10890.4|10889.8|10893.5|10892.9|10894.4|10893.8|10889.3|10888.6|298
1680537000000|2023-04-03 15:50:00|10893.4|10892.8|10891.9|10891.3|10893.9|10893.3|10890.8|10890.2|226
1680537300000|2023-04-03 15:55:00|10891.8|10891.2|10890.6|10890|10892.5|10891.9|10889.6|10889|210
1680537600000|2023-04-03 16:00:00|10890.7|10890.1|10888.5|10887.9|10891.1|10890.5|10887.5|10886.9|233
1680537900000|2023-04-03 16:05:00|10888.6|10888|10886.9|10886.3|10889|10888.4|10886|10885.4|192
1680538200000|2023-04-03 16:10:00|10886.8|10886.2|10890|10889.4|10892.1|10891.5|10886.5|10885.9|175
1680538500000|2023-04-03 16:15:00|10890.1|10889.5|10892.9|10892.3|10893.5|10892.9|10889.8|10889.2|228
1680538800000|2023-04-03 16:20:00|10892.7|10892.1|10890.5|10889.9|10894.1|10893.5|10888.5|10887.9|210
1680539100000|2023-04-03 16:25:00|10890.4|10889.8|10888.9|10888.3|10892.5|10891.9|10888.9|10888.3|205
1680539400000|2023-04-03 16:30:00|10889|10888.1|10886.7|10886.1|10889|10888.3|10886.5|10885.9|221
1680539700000|2023-04-03 16:35:00|10886.8|10886.2|10885.2|10884.6|10889.2|10888.6|10884.9|10884.3|183
1680540000000|2023-04-03 16:40:00|10885.1|10884.5|10887|10886.4|10887.1|10886.5|10884.3|10883.7|200
1680540300000|2023-04-03 16:45:00|10886.9|10886.3|10888.3|10887.7|10889.4|10888.8|10886.9|10886.3|141
1680540600000|2023-04-03 16:50:00|10888|10887.4|10886.4|10885.8|10890|10889.4|10886.4|10885.8|204
1680540900000|2023-04-03 16:55:00|10886.5|10885.9|10889|10888.4|10889.1|10888.5|10886.1|10885.5|175
1680541200000|2023-04-03 17:00:00|10888.9|10888.3|10885.3|10884.4|10889|10888.4|10884.9|10884.3|246
1680541500000|2023-04-03 17:05:00|10885.2|10884.7|10884|10883.4|10885.2|10884.7|10880.5|10879.6|224
1680541800000|2023-04-03 17:10:00|10884.2|10883.6|10880.9|10880.3|10884.8|10884.2|10880.9|10880.3|214
1680542100000|2023-04-03 17:15:00|10881|10880.4|10882.6|10882|10883.4|10882.8|10881|10880.4|223
1680542400000|2023-04-03 17:20:00|10882.5|10881.9|10884.4|10883.8|10884.8|10884.2|10882.4|10881.8|170
1680542700000|2023-04-03 17:25:00|10884.9|10884.3|10882.9|10882.3|10885|10884.4|10882.6|10882|168
1680543000000|2023-04-03 17:30:00|10882.8|10882.2|10885.3|10884.7|10886|10885.4|10882.4|10881.8|190
1680543300000|2023-04-03 17:35:00|10885.4|10884.8|10886.8|10886.2|10886.9|10886.3|10884.4|10883.8|191
1680543600000|2023-04-03 17:40:00|10886.9|10886.3|10886.9|10886.3|10888.4|10887.8|10886.5|10885.9|174
1680543900000|2023-04-03 17:45:00|10886.8|10886.2|10885.3|10884.7|10886.9|10886.3|10883.2|10882.6|187
1680544200000|2023-04-03 17:50:00|10885.4|10884.8|10885.4|10884.8|10885.7|10885.1|10884.4|10883.8|163
1680544500000|2023-04-03 17:55:00|10885.3|10884.7|10887.3|10886.7|10887.5|10886.9|10885.3|10884.7|142
1680544800000|2023-04-03 18:00:00|10887.2|10886.6|10887.9|10887.3|10889|10888.4|10886.4|10885.8|180
1680545100000|2023-04-03 18:05:00|10888|10887.4|10887.4|10886.8|10888.3|10887.7|10886.3|10885.7|167
1680545400000|2023-04-03 18:10:00|10887.3|10886.7|10891.5|10890.9|10891.7|10891.1|10887|10886.4|198
1680545700000|2023-04-03 18:15:00|10891.4|10890.8|10891.2|10890.6|10891.4|10890.8|10887|10886.4|195
1680546000000|2023-04-03 18:20:00|10891.3|10890.7|10893.6|10893|10895|10894.4|10891.3|10890.7|184
1680546300000|2023-04-03 18:25:00|10893.7|10893.1|10897.5|10896.9|10900.9|10900|10893.5|10892.9|345
1680546600000|2023-04-03 18:30:00|10897.6|10897|10898.2|10897.6|10898.8|10898.2|10896.6|10896|201
1680546900000|2023-04-03 18:35:00|10898.1|10897.5|10898.9|10898.3|10901.1|10900.5|10898.1|10897.5|216
1680547200000|2023-04-03 18:40:00|10898.7|10898.1|10896.5|10895.9|10899.2|10898.6|10896.5|10895.9|189
1680547500000|2023-04-03 18:45:00|10896.6|10896|10897.5|10896.9|10898|10897.4|10895.5|10894.9|168
1680547800000|2023-04-03 18:50:00|10897.6|10897|10897.5|10896.9|10898|10897.4|10896.1|10895.5|123
1680548100000|2023-04-03 18:55:00|10897.4|10896.8|10897|10896.4|10898.1|10897.5|10896.5|10895.9|157
1680548400000|2023-04-03 19:00:00|10897.1|10896.5|10896.4|10895.8|10897.1|10896.5|10895.1|10894.5|176
1680548700000|2023-04-03 19:05:00|10896.5|10895.9|10897.2|10896.6|10897.5|10896.9|10896|10895.4|132
1680549000000|2023-04-03 19:10:00|10897.3|10896.7|10898.8|10898.2|10899.1|10898.5|10897.3|10896.7|145
1680549300000|2023-04-03 19:15:00|10898.7|10898.1|10897.5|10896.9|10899.1|10898.5|10896.8|10896.2|151
1680549600000|2023-04-03 19:20:00|10897.3|10896.7|10897.5|10896.9|10898.3|10897.7|10896.6|10896|156
1680549900000|2023-04-03 19:25:00|10897.4|10896.8|10898.6|10898|10900.3|10899.7|10897.4|10896.8|184
1680550200000|2023-04-03 19:30:00|10898.7|10898.1|10899.5|10898.9|10900|10899.4|10898|10897.4|193
1680550500000|2023-04-03 19:35:00|10899.6|10899|10901.6|10901|10902.6|10902|10899|10898.4|150
1680550800000|2023-04-03 19:40:00|10901.5|10900.9|10902.5|10901.9|10902.5|10901.9|10900.5|10899.9|127
1680551100000|2023-04-03 19:45:00|10902.9|10902.3|10903.3|10902.7|10903.9|10903.3|10902.7|10902.1|123
1680551400000|2023-04-03 19:50:00|10903.5|10902.9|10904.9|10904.3|10905.4|10904.8|10903.5|10902.9|170
1680551700000|2023-04-03 19:55:00|10905|10904.4|10906.6|10906|10907.8|10907.2|10904.9|10904.3|200
1680552000000|2023-04-03 20:00:00|10906.5|10905.9|10907.9|10907.3|10908|10907.4|10905.9|10905.3|164
1680552300000|2023-04-03 20:05:00|10907.8|10907.2|10908|10907.4|10908.5|10907.9|10907.5|10906.9|103
1680552600000|2023-04-03 20:10:00|10908.1|10907.5|10905.9|10905.3|10908.2|10907.5|10905.3|10904.7|122
1680552900000|2023-04-03 20:15:00|10905.7|10905.1|10904.1|10903.5|10905.8|10905.2|10903.5|10902.9|108
1680553200000|2023-04-03 20:20:00|10904|10903.4|10904.7|10904.1|10904.9|10904.3|10903.4|10902.8|98
1680553500000|2023-04-03 20:25:00|10904.8|10904.2|10906.3|10905.7|10906.8|10906.2|10904.3|10903.7|80
1680553800000|2023-04-03 20:30:00|10906.1|10905.5|10906.1|10905.5|10907.5|10906.9|10905.7|10905.1|90
1680554100000|2023-04-03 20:35:00|10906.2|10905.6|10903.9|10903.3|10906.6|10905.9|10903.5|10902.9|87
1680554400000|2023-04-03 20:40:00|10903.8|10903.2|10903.6|10902.7|10903.9|10903.3|10902.9|10902.3|68
1680554700000|2023-04-03 20:45:00|10903.5|10902.6|10904.2|10903.3|10904.2|10903.3|10903.2|10902.3|77
1680555000000|2023-04-03 20:50:00|10904.1|10903.2|10903.8|10902.9|10904.2|10903.3|10902.7|10901.8|64
1680555300000|2023-04-03 20:55:00|10903.9|10903|10903.4|10897.4|10905.3|10903|10902.6|10896.6|230
1680555600000|2023-04-03 21:00:00|10902.9|10896.9|10907.4|10901.4|10907.4|10901.4|10901.3|10895.3|60
1680555900000|2023-04-03 21:05:00|10907.6|10901.6|10907.2|10901.2|10907.6|10901.6|10907.2|10901.2|11
1680556200000|2023-04-03 21:10:00|10907.3|10901.3|10908.1|10902.1|10908.1|10902.1|10907|10901|10
1680556500000|2023-04-03 21:15:00|10907.9|10901.9|10907.6|10901.6|10907.9|10901.9|10907.5|10901.5|26
1680556800000|2023-04-03 21:20:00|10907.5|10901.5|10909.1|10903.1|10909.2|10903.2|10907.5|10901.5|25
1680557100000|2023-04-03 21:25:00|10909|10903|10907.1|10901.1|10909.1|10903.1|10906.4|10900.4|49
1680557400000|2023-04-03 21:30:00|10907|10901|10906.2|10901.1|10907.8|10901.8|10906.2|10900.6|145
1680557700000|2023-04-03 21:35:00|10906.8|10901.2|10903.6|10899.4|10906.8|10901.2|10903.6|10899.2|38
1680558000000|2023-04-03 21:40:00|10903.5|10899.5|10904.3|10899.7|10904.3|10899.7|10903|10899.3|38
1680558300000|2023-04-03 21:45:00|10904.2|10899.6|10904.8|10899.9|10905.8|10899.9|10904.1|10899|27
1680558600000|2023-04-03 21:50:00|10904.7|10899.8|10905.9|10899.9|10906.3|10900.3|10904.6|10899.8|44
1680558900000|2023-04-03 21:55:00|10905.8|10899.8|10904|10900.3|10906|10900.6|10903.6|10899.3|24
1680559200000|2023-04-03 22:00:00|10904.1|10900.2|10906.1|10903.8|10906.2|10903.8|10904.1|10900.2|173
1680559500000|2023-04-03 22:05:00|10906|10903.9|10906.5|10904.2|10907|10904.6|10905.8|10903.7|111
1680559800000|2023-04-03 22:10:00|10906.4|10904.1|10906.4|10904.6|10907.1|10904.9|10905.8|10903.5|119
1680560100000|2023-04-03 22:15:00|10906.5|10904.7|10906.1|10904.6|10907.2|10905.1|10905.3|10903.8|224
1680560400000|2023-04-03 22:20:00|10906|10904.5|10905.2|10904.3|10906.2|10904.6|10905.1|10903.8|102
1680560700000|2023-04-03 22:25:00|10905.4|10904.5|10905.2|10904|10905.9|10904.7|10905.1|10904|90
1680561000000|2023-04-03 22:30:00|10905.3|10904.1|10904.9|10904|10905.4|10904.3|10904.9|10903.9|127
1680561300000|2023-04-03 22:35:00|10905|10904.1|10904.3|10903.2|10905.1|10904.1|10904|10903.1|75
1680561600000|2023-04-03 22:40:00|10904.2|10903.3|10905|10904.1|10905.2|10904.2|10904.1|10903.2|81
1680561900000|2023-04-03 22:45:00|10904.9|10904|10904.2|10903.3|10905.6|10904.7|10903.8|10902.8|42
1680562200000|2023-04-03 22:50:00|10904.3|10903.4|10905.2|10903.8|10905.2|10904.3|10904.2|10903.3|28
1680562500000|2023-04-03 22:55:00|10904.9|10904|10904.6|10903.3|10905.3|10904|10904.3|10903.2|49
1680562800000|2023-04-03 23:00:00|10904.5|10903.4|10906.6|10905.7|10906.6|10905.7|10904.5|10903.4|112
1680563100000|2023-04-03 23:05:00|10906.8|10905.9|10907.7|10906.8|10907.7|10906.8|10906.2|10905.3|59
1680563400000|2023-04-03 23:10:00|10907.6|10906.7|10908.4|10907.5|10908.5|10907.6|10906.7|10905.8|60
1680563700000|2023-04-03 23:15:00|10908.3|10907.4|10907.8|10906.9|10908.5|10907.6|10907.4|10906.5|112
1680564000000|2023-04-03 23:20:00|10907.7|10906.8|10908.4|10907.5|10909.6|10908.7|10907.7|10906.8|113
1680564300000|2023-04-03 23:25:00|10908.5|10907.6|10908.9|10908|10909|10908.1|10908|10907.1|75
1680564600000|2023-04-03 23:30:00|10908.8|10907.9|10908.4|10907.5|10908.9|10908|10907.5|10906.6|79
1680564900000|2023-04-03 23:35:00|10908.2|10907.3|10909.9|10909|10910|10909.1|10907.8|10906.9|111
1680565200000|2023-04-03 23:40:00|10910|10909.1|10909.3|10908.4|10910.2|10909.3|10908.6|10907.7|102
1680565500000|2023-04-03 23:45:00|10909.2|10908.3|10909.5|10908.6|10909.9|10909|10909|10908.1|71
1680565800000|2023-04-03 23:50:00|10909.4|10908.5|10909.5|10908.6|10909.6|10908.8|10908.7|10907.8|84
1680566100000|2023-04-03 23:55:00|10909.6|10908.7|10907.2|10906.3|10909.6|10908.8|10907.2|10906.3|98
1680566400000|2023-04-04 00:00:00|10907.1|10906.5|10904.4|10903.8|10907.9|10907.3|10902.8|10902.2|317
1680566700000|2023-04-04 00:05:00|10904.3|10903.7|10906.8|10906.2|10907|10906.4|10903.9|10903.3|221
1680567000000|2023-04-04 00:10:00|10906.9|10906.3|10905|10904.4|10907.4|10906.8|10905|10904.4|243
1680567300000|2023-04-04 00:15:00|10905.1|10904.5|10905.6|10905|10906.6|10906|10904.8|10904.1|159
1680567600000|2023-04-04 00:20:00|10905.7|10905.1|10908.7|10907.8|10908.7|10907.8|10905.6|10905|189
1680567900000|2023-04-04 00:25:00|10908.5|10907.6|10908.6|10907.7|10910.2|10909.5|10908|10907.3|188
1680568200000|2023-04-04 00:30:00|10908.7|10907.8|10907.5|10906.9|10908.7|10907.8|10906.5|10905.7|219
1680568500000|2023-04-04 00:35:00|10907.9|10907.3|10904.8|10904.2|10908.1|10907.5|10904.8|10904.1|148
1680568800000|2023-04-04 00:40:00|10904.7|10904.1|10904|10903.4|10905.7|10905.1|10903.9|10903.3|182
1680569100000|2023-04-04 00:45:00|10903.9|10903.3|10904.1|10903.5|10905.7|10905.1|10903.8|10903.2|183
1680569400000|2023-04-04 00:50:00|10904.2|10903.6|10899.7|10899.1|10904.5|10903.9|10899.4|10898.8|300
1680569700000|2023-04-04 00:55:00|10899.8|10899.2|10901.4|10900.8|10902.7|10902|10899.2|10898.3|201
1680570000000|2023-04-04 01:00:00|10901.3|10900.7|10900.8|10900.2|10901.9|10901.3|10897.9|10897.3|267
1680570300000|2023-04-04 01:05:00|10900.5|10899.9|10897.5|10896.9|10901.6|10901|10897.2|10896.6|218
1680570600000|2023-04-04 01:10:00|10897.6|10897|10897.5|10896.6|10897.8|10897.2|10896.2|10895.6|178
1680570900000|2023-04-04 01:15:00|10897.4|10896.5|10898.2|10897.6|10898.3|10897.7|10896.1|10895.5|150
1680571200000|2023-04-04 01:20:00|10898.1|10897.5|10898.5|10897.9|10898.6|10898|10895.3|10894.7|152
1680571500000|2023-04-04 01:25:00|10898.4|10897.8|10898.3|10897.7|10899.4|10898.8|10898|10897.4|150
1680571800000|2023-04-04 01:30:00|10898.1|10897.5|10895.8|10895.2|10900.4|10899.8|10895.7|10895.1|214
1680572100000|2023-04-04 01:35:00|10895.7|10895.1|10896.4|10895.8|10896.8|10896.2|10895.1|10894.5|191
1680572400000|2023-04-04 01:40:00|10896.5|10895.9|10896.5|10895.6|10898.9|10898.3|10895.3|10894.7|203
1680572700000|2023-04-04 01:45:00|10896.1|10895.5|10892.9|10892.3|10896.1|10895.5|10892|10891.4|237
1680573000000|2023-04-04 01:50:00|10893|10892.4|10894.9|10894.3|10895.6|10895|10890.6|10890|198
1680573300000|2023-04-04 01:55:00|10894.8|10894.2|10893.5|10892.9|10895.3|10894.5|10892.8|10892.2|146
1680573600000|2023-04-04 02:00:00|10893.4|10892.8|10895.4|10894.8|10896.2|10895.5|10891.8|10891.2|283
1680573900000|2023-04-04 02:05:00|10895.3|10894.7|10894.5|10893.9|10896.1|10895.5|10894.3|10893.7|171
1680574200000|2023-04-04 02:10:00|10894.4|10893.8|10890.4|10889.5|10894.5|10893.8|10889.7|10889|165
1680574500000|2023-04-04 02:15:00|10890.5|10889.6|10891.9|10891.3|10892.7|10892.1|10888.9|10888.3|199
1680574800000|2023-04-04 02:20:00|10892|10891.4|10891.8|10891.2|10893|10892.4|10891.3|10890.7|170
1680575100000|2023-04-04 02:25:00|10892|10891.4|10892.5|10891.9|10893|10892.4|10891.5|10890.8|192
1680575400000|2023-04-04 02:30:00|10892.7|10892.1|10892|10891.4|10894.9|10894.3|10891.9|10891.3|195
1680575700000|2023-04-04 02:35:00|10892.1|10891.5|10891.6|10891|10893.1|10892.5|10890.7|10890.1|153
1680576000000|2023-04-04 02:40:00|10891.5|10890.9|10888.8|10888.2|10891.6|10891|10888.8|10888.2|144
1680576300000|2023-04-04 02:45:00|10888.9|10888.3|10890.2|10889.6|10891.3|10890.7|10888.8|10888.2|168
1680576600000|2023-04-04 02:50:00|10890.3|10889.7|10890.4|10889.8|10891.5|10890.9|10889.9|10889.3|115
1680576900000|2023-04-04 02:55:00|10890.3|10889.7|10891.2|10890.6|10891.5|10890.9|10890.1|10889.5|174
1680577200000|2023-04-04 03:00:00|10891.3|10890.7|10890.4|10889.8|10891.8|10891.2|10889.7|10889.1|116
1680577500000|2023-04-04 03:05:00|10890.5|10889.9|10891|10890.1|10891.2|10890.5|10890|10889.2|118
1680577800000|2023-04-04 03:10:00|10891.1|10890.2|10891.6|10891|10891.8|10891.2|10890.8|10890.1|96
1680578100000|2023-04-04 03:15:00|10891.7|10891.1|10891.2|10890.6|10891.7|10891.1|10890.3|10889.5|94
1680578400000|2023-04-04 03:20:00|10891.3|10890.7|10891.3|10890.7|10891.9|10891|10890.3|10889.5|122
1680578700000|2023-04-04 03:25:00|10891.4|10890.8|10889.4|10888.8|10891.6|10891|10889.3|10888.7|80
1680579000000|2023-04-04 03:30:00|10889.8|10889.2|10890.6|10890|10890.8|10890.2|10889.4|10888.8|112
1680579300000|2023-04-04 03:35:00|10890.8|10890.2|10892.3|10891.7|10892.3|10891.7|10890.2|10889.6|99
1680579600000|2023-04-04 03:40:00|10892.4|10891.8|10891.7|10891.1|10892.8|10892.2|10891.5|10890.9|100
1680579900000|2023-04-04 03:45:00|10891.6|10891|10891.9|10891.3|10892.9|10892.3|10890.8|10890.2|126
1680580200000|2023-04-04 03:50:00|10891.8|10891.2|10890.3|10889.7|10891.8|10891.2|10889.7|10889.1|159
1680580500000|2023-04-04 03:55:00|10890.4|10889.8|10889.1|10888.5|10890.4|10889.8|10889.1|10888.5|109
1680580800000|2023-04-04 04:00:00|10889.2|10888.6|10890|10889.4|10890.8|10890.2|10889.2|10888.6|124
1680581100000|2023-04-04 04:05:00|10890.3|10889.7|10890.3|10889.7|10891.1|10890.5|10889.6|10889|118
1680581400000|2023-04-04 04:10:00|10890.6|10890|10889.5|10888.9|10891.5|10890.9|10889.4|10888.8|146
1680581700000|2023-04-04 04:15:00|10889.4|10888.8|10890.1|10889.5|10890.1|10889.5|10888.2|10887.6|129
1680582000000|2023-04-04 04:20:00|10890.2|10889.6|10891.4|10890.8|10891.4|10890.8|10889.6|10889|104
1680582300000|2023-04-04 04:25:00|10891.3|10890.7|10892.3|10891.4|10892.8|10892.1|10891|10890.4|89
1680582600000|2023-04-04 04:30:00|10892.2|10891.3|10889.9|10889|10894.9|10894.3|10889.2|10888.3|534
1680582900000|2023-04-04 04:35:00|10889.8|10888.9|10891|10890.1|10891.4|10890.8|10888.6|10887.7|254
1680583200000|2023-04-04 04:40:00|10890.9|10890.3|10896.7|10896.1|10896.7|10896.1|10890.2|10889.6|283
1680583500000|2023-04-04 04:45:00|10896.8|10896.2|10898.4|10897.8|10898.9|10898.3|10896|10895.4|231
1680583800000|2023-04-04 04:50:00|10898.3|10897.7|10897.5|10896.9|10899.1|10898.5|10896.8|10896.2|172
1680584100000|2023-04-04 04:55:00|10897.7|10897.1|10894.8|10894.2|10897.7|10897.1|10894.3|10893.7|146
1680584400000|2023-04-04 05:00:00|10894.7|10894.1|10893.9|10893.3|10895.9|10895.3|10892.8|10892.2|218
1680584700000|2023-04-04 05:05:00|10893.8|10893.2|10891.3|10890.7|10894.1|10893.5|10891|10890.3|149
1680585000000|2023-04-04 05:10:00|10891.2|10890.6|10891.8|10891.2|10891.9|10891.3|10890.7|10889.9|100
1680585300000|2023-04-04 05:15:00|10891.9|10891.3|10891.7|10891.1|10892.8|10892.2|10891.3|10890.7|103
1680585600000|2023-04-04 05:20:00|10891.6|10891|10891.6|10891|10893.2|10892.6|10890.8|10890.2|75
1680585900000|2023-04-04 05:25:00|10891.8|10891.2|10892.9|10892|10893.8|10893.2|10891.8|10891.2|131
1680586200000|2023-04-04 05:30:00|10892.5|10891.6|10890.8|10889.9|10893.4|10892.7|10890.5|10889.7|151
1680586500000|2023-04-04 05:35:00|10890.9|10890|10891.7|10891.1|10892.3|10891.7|10890.6|10889.9|106
1680586800000|2023-04-04 05:40:00|10891.5|10890.9|10884|10883.1|10891.7|10890.9|10883.9|10883|208
1680587100000|2023-04-04 05:45:00|10883.9|10883|10885.4|10884.5|10887.4|10886.5|10883.3|10882.4|216
1680587400000|2023-04-04 05:50:00|10885.3|10884.4|10887.3|10886.7|10888.3|10887.7|10885.3|10884.4|222
1680587700000|2023-04-04 05:55:00|10887.6|10887|10886.2|10885.3|10889.1|10888.5|10885.9|10885|185
1680588000000|2023-04-04 06:00:00|10886|10885.1|10889.3|10888.7|10890.6|10889.8|10886|10885.1|348
1680588300000|2023-04-04 06:05:00|10889.2|10888.6|10890.7|10890.1|10892.7|10892.1|10889.2|10888.6|311
1680588600000|2023-04-04 06:10:00|10890.6|10890|10890.4|10889.8|10892.2|10891.6|10888.7|10888.1|275
1680588900000|2023-04-04 06:15:00|10890.3|10889.7|10892.2|10891.6|10893.1|10892.5|10889.6|10889|271
1680589200000|2023-04-04 06:20:00|10892.6|10892|10898.2|10897.3|10898.2|10897.5|10891.7|10891.1|325
1680589500000|2023-04-04 06:25:00|10898.3|10897.4|10899.8|10899.2|10901.1|10900.5|10898.2|10897.4|318
1680589800000|2023-04-04 06:30:00|10899.7|10899.1|10898.7|10898.1|10899.9|10899.2|10896.7|10896.1|347
1680590100000|2023-04-04 06:35:00|10898.6|10898|10902.8|10901.9|10903.3|10902.4|10898.6|10897.9|296
1680590400000|2023-04-04 06:40:00|10902.9|10902|10906.5|10905.6|10908.9|10908|10901.8|10901.1|342
1680590700000|2023-04-04 06:45:00|10906.6|10905.7|10904.9|10904.3|10906.9|10906|10902.9|10902.1|400
1680591000000|2023-04-04 06:50:00|10904.8|10904.2|10904.9|10904|10905.7|10905.1|10901.3|10900.7|281
1680591300000|2023-04-04 06:55:00|10904.6|10903.7|10907.7|10906.8|10908.5|10907.6|10903.3|10902.6|264
1680591600000|2023-04-04 07:00:00|10908.1|10907.2|10908.3|10907.4|10913.3|10912.4|10906.1|10905.2|473
1680591900000|2023-04-04 07:05:00|10908.2|10907.3|10910|10909.1|10912.1|10911.2|10907.3|10906.6|436
1680592200000|2023-04-04 07:10:00|10909.9|10909|10916.5|10915.6|10916.9|10916.3|10909.2|10908.6|383
1680592500000|2023-04-04 07:15:00|10916.6|10915.7|10916.5|10915.6|10920.5|10919.6|10914.9|10914|465
1680592800000|2023-04-04 07:20:00|10916.6|10916|10911.3|10910.7|10916.6|10916|10910.9|10910|347
1680593100000|2023-04-04 07:25:00|10911.2|10910.6|10907.4|10906.5|10911.3|10910.7|10906|10905.1|399
1680593400000|2023-04-04 07:30:00|10907.3|10906.4|10906.4|10905.8|10909|10908.3|10902.5|10901.9|454
1680593700000|2023-04-04 07:35:00|10906.3|10905.7|10910|10909.1|10910.4|10909.5|10903.9|10903.3|355
1680594000000|2023-04-04 07:40:00|10910.1|10909.2|10916|10915.4|10917.2|10916.3|10907.1|10906.2|469
1680594300000|2023-04-04 07:45:00|10916.1|10915.5|10920.2|10919.3|10920.2|10919.3|10913.6|10912.7|455
1680594600000|2023-04-04 07:50:00|10920.3|10919.4|10931.7|10931.1|10938.6|10937.7|10920|10919.2|753
1680594900000|2023-04-04 07:55:00|10931.6|10931|10925.7|10924.8|10932.4|10931.8|10921.7|10921.1|535
1680595200000|2023-04-04 08:00:00|10925.8|10924.9|10918.7|10918.1|10926.2|10925.6|10916.9|10916.3|561
1680595500000|2023-04-04 08:05:00|10918.8|10918.2|10921|10920.4|10922.1|10921.4|10916.6|10915.9|402
1680595800000|2023-04-04 08:10:00|10920.9|10920.3|10923.2|10922.6|10923.5|10922.9|10918.4|10917.8|326
1680596100000|2023-04-04 08:15:00|10923.3|10922.7|10923.4|10922.8|10924.8|10924.2|10919.5|10918.9|395
1680596400000|2023-04-04 08:20:00|10923.5|10922.9|10923.6|10923|10925.3|10924.7|10920.6|10919.8|337
1680596700000|2023-04-04 08:25:00|10923.5|10922.9|10920.3|10919.7|10923.5|10922.9|10920|10919.2|359
1680597000000|2023-04-04 08:30:00|10920.2|10919.6|10919.7|10919.1|10923.3|10922.7|10919.6|10918.7|307
1680597300000|2023-04-04 08:35:00|10919.8|10919.2|10920.7|10920.1|10920.7|10920.1|10916.8|10916.2|323
1680597600000|2023-04-04 08:40:00|10920.8|10920.2|10916.8|10916.2|10920.8|10920.2|10914.1|10913.5|322
1680597900000|2023-04-04 08:45:00|10917|10916.4|10919.4|10918.8|10921.1|10920.3|10914.9|10914.3|344
1680598200000|2023-04-04 08:50:00|10919.6|10919|10918.6|10917.7|10919.9|10919.3|10916.5|10915.7|239
1680598500000|2023-04-04 08:55:00|10918.5|10917.6|10917.6|10916.7|10918.9|10918.3|10916.4|10915.7|306
1680598800000|2023-04-04 09:00:00|10917.5|10916.6|10921.6|10921|10921.9|10921.3|10916.3|10915.6|388
1680599100000|2023-04-04 09:05:00|10921.7|10921.1|10927.9|10927.3|10928.2|10927.6|10921.1|10920.5|402
1680599400000|2023-04-04 09:10:00|10927.8|10927.2|10927.7|10927.1|10931.5|10930.6|10926.6|10925.7|424
1680599700000|2023-04-04 09:15:00|10927.6|10927|10931.6|10931|10931.8|10931|10922.8|10921.9|484
1680600000000|2023-04-04 09:20:00|10932|10931.4|10932|10931.1|10934.1|10933.5|10928.6|10928|427
1680600300000|2023-04-04 09:25:00|10932.1|10931.2|10929.6|10928.7|10933.8|10933|10929.5|10928.6|256
1680600600000|2023-04-04 09:30:00|10929.5|10928.6|10929|10928.4|10929.5|10928.6|10925.1|10924.2|265
1680600900000|2023-04-04 09:35:00|10928.9|10928|10930|10929.4|10931|10930.4|10928.3|10927.6|287
1680601200000|2023-04-04 09:40:00|10929.9|10929.1|10928.9|10928.3|10933.7|10932.8|10928.1|10927.5|319
1680601500000|2023-04-04 09:45:00|10928.8|10928.2|10931.4|10930.8|10934.9|10934.3|10928.8|10928.2|391
1680601800000|2023-04-04 09:50:00|10931.9|10931|10935.2|10934.6|10936.3|10935.7|10931.2|10930.6|351
1680602100000|2023-04-04 09:55:00|10935.1|10934.2|10931.8|10931.2|10936|10935.3|10930.8|10930.1|343
1680602400000|2023-04-04 10:00:00|10932.1|10931.5|10930.9|10930|10932.6|10932|10929.4|10928.8|320
1680602700000|2023-04-04 10:05:00|10931|10930.1|10928|10927.1|10934.1|10933.3|10928|10927.1|390
1680603000000|2023-04-04 10:10:00|10927.9|10927|10927.5|10926.6|10929|10928.2|10924.4|10923.8|305
1680603300000|2023-04-04 10:15:00|10927.4|10926.5|10931.2|10930.6|10932.5|10931.9|10927.2|10926.4|294
1680603600000|2023-04-04 10:20:00|10931.3|10930.7|10929.8|10929.2|10935.8|10935.1|10929.5|10928.9|295
1680603900000|2023-04-04 10:25:00|10929.9|10929.3|10928.6|10928|10931|10930.4|10927.9|10927|251
1680604200000|2023-04-04 10:30:00|10928.7|10928.1|10924.7|10924.1|10929|10928.4|10922.9|10922.3|328
1680604500000|2023-04-04 10:35:00|10924.5|10923.9|10921.3|10920.7|10925.5|10924.9|10921.2|10920.6|258
1680604800000|2023-04-04 10:40:00|10921.2|10920.6|10921.4|10920.5|10923.3|10922.5|10919|10918.4|326
1680605100000|2023-04-04 10:45:00|10921.3|10920.4|10917.8|10917.2|10921.7|10920.8|10917.7|10916.8|243
1680605400000|2023-04-04 10:50:00|10917.9|10917.3|10920.8|10920.2|10922.5|10921.7|10916.7|10915.9|333
1680605700000|2023-04-04 10:55:00|10920.7|10920.1|10921.1|10920.5|10921.1|10920.5|10918.7|10918.1|217
1680606000000|2023-04-04 11:00:00|10921|10920.4|10918.5|10917.9|10921.1|10920.5|10916.5|10915.9|326
1680606300000|2023-04-04 11:05:00|10918.6|10918|10916.1|10915.5|10918.6|10918|10915.1|10914.5|200
1680606600000|2023-04-04 11:10:00|10916.2|10915.6|10908.6|10908|10917.2|10916.6|10908.6|10907.9|334
1680606900000|2023-04-04 11:15:00|10908.9|10908.3|10905.3|10904.7|10910.3|10909.7|10904.6|10903.8|366
1680607200000|2023-04-04 11:20:00|10905.7|10905.1|10905.1|10904.5|10906.9|10906.3|10902.6|10902|356
1680607500000|2023-04-04 11:25:00|10904.9|10904.3|10906.5|10905.9|10906.6|10906|10903.1|10902.5|279
1680607800000|2023-04-04 11:30:00|10906.6|10906|10906.3|10905.4|10907|10906.3|10903.7|10903.1|320
1680608100000|2023-04-04 11:35:00|10906.2|10905.3|10909.1|10908.5|10909.7|10909.1|10906.2|10905.3|199
1680608400000|2023-04-04 11:40:00|10909.2|10908.6|10908.5|10907.9|10909.6|10908.9|10907.2|10906.6|229
1680608700000|2023-04-04 11:45:00|10908.4|10907.8|10906.8|10906.2|10909.7|10909|10906.7|10906.1|187
1680609000000|2023-04-04 11:50:00|10907|10906.4|10906.6|10905.7|10907.3|10906.7|10904.9|10904.3|257
1680609300000|2023-04-04 11:55:00|10906.7|10905.8|10897.8|10897.2|10907.5|10906.9|10896.2|10895.6|370
1680609600000|2023-04-04 12:00:00|10897.9|10897.3|10900.5|10899.9|10901.3|10900.6|10895.4|10894.7|382
1680609900000|2023-04-04 12:05:00|10900.4|10899.8|10901.7|10901.1|10903.8|10903.2|10900.3|10899.7|242
1680610200000|2023-04-04 12:10:00|10901.6|10901|10903.9|10903.3|10904.2|10903.6|10897.7|10897.1|347
1680610500000|2023-04-04 12:15:00|10904|10903.4|10901.7|10901.1|10904.7|10904.1|10900|10899.4|305
1680610800000|2023-04-04 12:20:00|10901.9|10901.3|10908.5|10907.9|10908.6|10908|10901.8|10901.2|371
1680611100000|2023-04-04 12:25:00|10908.6|10908|10902.7|10902.1|10909.7|10909.1|10901.9|10901.3|313
1680611400000|2023-04-04 12:30:00|10902.6|10902|10901.4|10900.8|10903.7|10903.1|10900.5|10899.9|313
1680611700000|2023-04-04 12:35:00|10901.3|10900.7|10899.1|10898.5|10903.4|10902.8|10895.7|10895.1|370
1680612000000|2023-04-04 12:40:00|10898.9|10898.3|10902.4|10901.8|10904.4|10903.8|10897.4|10896.8|335
1680612300000|2023-04-04 12:45:00|10902.3|10901.7|10890.8|10890.2|10902.9|10902.3|10889|10888.4|448
1680612600000|2023-04-04 12:50:00|10890.9|10890.3|10889.3|10888.7|10892.9|10892.3|10888.2|10887.6|346
1680612900000|2023-04-04 12:55:00|10889.2|10888.6|10891.5|10890.9|10892.4|10891.7|10887.2|10886.6|443
1680613200000|2023-04-04 13:00:00|10891.6|10891|10893.9|10893.3|10897.9|10897.2|10891.4|10890.8|447
1680613500000|2023-04-04 13:05:00|10894|10893.4|10891.8|10891.2|10896.5|10895.9|10888.8|10888.2|463
1680613800000|2023-04-04 13:10:00|10892.1|10891.5|10893.5|10892.9|10895.3|10894.7|10892|10891.4|323
1680614100000|2023-04-04 13:15:00|10893.6|10893|10896.4|10895.8|10896.5|10895.8|10893.1|10892.5|288
1680614400000|2023-04-04 13:20:00|10896.3|10895.7|10898.4|10897.8|10898.4|10897.8|10893.8|10893.2|307
1680614700000|2023-04-04 13:25:00|10898.2|10897.6|10900|10899.4|10901.6|10901|10897.5|10896.9|319
1680615000000|2023-04-04 13:30:00|10899.9|10899.3|10900.9|10900.3|10902.8|10902.2|10899.2|10898.6|452
1680615300000|2023-04-04 13:35:00|10901.2|10900.6|10902.4|10901.8|10905.4|10904.8|10900.2|10899.6|411
1680615600000|2023-04-04 13:40:00|10902.3|10901.7|10901.9|10901.3|10903.7|10903.1|10900.3|10899.7|487
1680615900000|2023-04-04 13:45:00|10902.2|10901.6|10906.8|10906.2|10909.4|10908.8|10901.6|10901|432
1680616200000|2023-04-04 13:50:00|10907.3|10906.7|10908.5|10907.9|10911.5|10910.9|10906.9|10906.3|449
1680616500000|2023-04-04 13:55:00|10908.7|10908.1|10904.7|10903.3|10908.9|10908.3|10903|10902.2|376
1680616800000|2023-04-04 14:00:00|10904.8|10903.5|10924|10923.1|10935.2|10934.3|10904.8|10903.5|1659
1680617100000|2023-04-04 14:05:00|10924.1|10923.2|10940.8|10939.9|10941.8|10940.9|10923.2|10922.3|1187
1680617400000|2023-04-04 14:10:00|10940.2|10939.3|10942.7|10942.1|10942.8|10942.2|10934.5|10933.6|976
1680617700000|2023-04-04 14:15:00|10942.9|10942.3|10948.2|10947.6|10954.2|10953.6|10940.8|10940.2|995
1680618000000|2023-04-04 14:20:00|10948.1|10947.5|10948|10947.4|10953.1|10952.5|10945.2|10944.6|843
1680618300000|2023-04-04 14:25:00|10947.9|10947.3|10956.1|10955.2|10958|10957.2|10946.6|10946|748
1680618600000|2023-04-04 14:30:00|10956.2|10955.3|10962.5|10961.9|10964.3|10963.6|10953.5|10952.7|776
1680618900000|2023-04-04 14:35:00|10962.4|10961.8|10956.3|10955.7|10964.3|10963.7|10955.6|10955|644
1680619200000|2023-04-04 14:40:00|10956.2|10955.6|10957.3|10956.7|10960.1|10959.5|10954.5|10953.9|723
1680619500000|2023-04-04 14:45:00|10957.4|10956.8|10962.9|10962.3|10963.3|10962.7|10956.3|10955.7|691
1680619800000|2023-04-04 14:50:00|10963|10962.4|10968.7|10967.8|10971.6|10971|10963|10962.4|825
1680620100000|2023-04-04 14:55:00|10968.8|10967.9|10969.9|10969.3|10973.6|10973|10967.9|10967.3|747
1680620400000|2023-04-04 15:00:00|10969.7|10969.1|10963.1|10962.2|10970.7|10970|10963.1|10962.2|704
1680620700000|2023-04-04 15:05:00|10963.2|10962.6|10964.7|10964.1|10967.1|10966.5|10960.3|10959.7|626
1680621000000|2023-04-04 15:10:00|10964.5|10963.9|10967.1|10966.5|10967.3|10966.7|10963.7|10963.1|521
1680621300000|2023-04-04 15:15:00|10967.6|10967|10960.8|10959.9|10969.4|10968.8|10959.4|10958.5|586
1680621600000|2023-04-04 15:20:00|10960.7|10959.8|10959.1|10958.5|10963.7|10963|10958.6|10957.8|480
1680621900000|2023-04-04 15:25:00|10959|10958.4|10956.1|10955.5|10959.5|10958.9|10955.8|10955.2|465
1680622200000|2023-04-04 15:30:00|10956.2|10955.6|10954.2|10953.6|10956.6|10956|10953|10952.4|430
1680622500000|2023-04-04 15:35:00|10953.9|10953.3|10953.1|10952.5|10956.6|10956|10953.1|10952.5|365
1680622800000|2023-04-04 15:40:00|10953.2|10952.6|10955.7|10955.1|10955.9|10955.3|10952.4|10951.8|399
1680623100000|2023-04-04 15:45:00|10956|10955.4|10957.7|10957.1|10958.1|10957.5|10954.1|10953.5|310
1680623400000|2023-04-04 15:50:00|10957.6|10957|10949.9|10949.3|10958.1|10957.5|10949.4|10948.8|383
1680623700000|2023-04-04 15:55:00|10950|10949.4|10951|10950.4|10953.1|10952.5|10949.6|10949|374
1680624000000|2023-04-04 16:00:00|10950.6|10950|10950.6|10950|10954.4|10953.8|10950.1|10949.5|362
1680624300000|2023-04-04 16:05:00|10950.5|10949.9|10945.8|10945.2|10950.5|10949.9|10944.2|10943.6|412
1680624600000|2023-04-04 16:10:00|10946|10945.4|10950.2|10949.6|10950.8|10950.2|10945.9|10945.3|390
1680624900000|2023-04-04 16:15:00|10950.6|10950|10947.2|10946.6|10950.8|10950.2|10946.3|10945.7|299
1680625200000|2023-04-04 16:20:00|10947.1|10946.5|10950.5|10949.9|10951.7|10951.1|10946.3|10945.7|316
1680625500000|2023-04-04 16:25:00|10950.3|10949.7|10949.7|10949.1|10950.9|10950.3|10948.6|10948|289
1680625800000|2023-04-04 16:30:00|10949.8|10949.2|10946.1|10945.5|10950.2|10949.6|10946.1|10945.5|194
1680626100000|2023-04-04 16:35:00|10945.8|10945.2|10948.7|10948.1|10948.8|10948.2|10945.6|10945|180
1680626400000|2023-04-04 16:40:00|10949.2|10948.6|10948.2|10947.6|10951.6|10951|10947.5|10946.9|211
1680626700000|2023-04-04 16:45:00|10948.3|10947.7|10946.7|10946.1|10949.5|10948.9|10946.2|10945.6|189
1680627000000|2023-04-04 16:50:00|10946.8|10946.2|10944.3|10943.7|10948.3|10947.7|10943.9|10943.3|233
1680627300000|2023-04-04 16:55:00|10944.2|10943.6|10946.6|10946|10946.9|10946.3|10943.6|10943|230
1680627600000|2023-04-04 17:00:00|10946.5|10945.9|10947.5|10946.9|10947.5|10946.9|10943.9|10943.3|187
1680627900000|2023-04-04 17:05:00|10947.3|10946.7|10947.1|10946.5|10948.8|10948.2|10946.6|10946|216
1680628200000|2023-04-04 17:10:00|10947.2|10946.6|10946.4|10945.8|10947.2|10946.6|10945.3|10944.7|175
1680628500000|2023-04-04 17:15:00|10946.5|10945.9|10949.8|10949.2|10949.9|10949.3|10946.2|10945.6|212
1680628800000|2023-04-04 17:20:00|10950.3|10949.7|10947.9|10947.3|10951|10950.4|10947.7|10947.1|210
1680629100000|2023-04-04 17:25:00|10947.8|10947.2|10947.8|10947.2|10948.5|10947.9|10946.7|10946.1|158
1680629400000|2023-04-04 17:30:00|10947.9|10947.3|10949.9|10949.3|10950.5|10949.9|10947.8|10947.2|187
1680629700000|2023-04-04 17:35:00|10950|10949.4|10948.8|10948.2|10950.5|10949.9|10947.6|10947|115
1680630000000|2023-04-04 17:40:00|10948.4|10947.8|10948.8|10948.2|10949.9|10949.3|10948.2|10947.6|159
1680630300000|2023-04-04 17:45:00|10948.7|10948.1|10948.8|10948.2|10949|10948.4|10947.2|10946.6|123
1680630600000|2023-04-04 17:50:00|10948.9|10948.3|10946.8|10946.2|10949.3|10948.7|10946.8|10946.2|139
1680630900000|2023-04-04 17:55:00|10946.6|10946|10948.7|10948.1|10948.8|10948.2|10946.6|10946|180
1680631200000|2023-04-04 18:00:00|10948.6|10948|10946.5|10945.9|10949.9|10949.3|10946.1|10945.5|180
1680631500000|2023-04-04 18:05:00|10946.4|10945.8|10946.8|10946.2|10946.9|10946.3|10944.4|10943.8|152
1680631800000|2023-04-04 18:10:00|10946.7|10946.1|10946.9|10946.3|10948.4|10947.8|10945.8|10945.2|140
1680632100000|2023-04-04 18:15:00|10946.8|10946.2|10947.4|10946.8|10948.3|10947.7|10946.5|10945.9|106
1680632400000|2023-04-04 18:20:00|10947.3|10946.7|10946.9|10946.3|10948.5|10947.9|10946.7|10946.1|100
1680632700000|2023-04-04 18:25:00|10947.3|10946.7|10948.6|10948|10949.7|10949.1|10947.3|10946.7|147
1680633000000|2023-04-04 18:30:00|10948.5|10947.9|10950|10949.4|10950|10949.4|10946.8|10946.2|175
1680633300000|2023-04-04 18:35:00|10949.9|10949.3|10950.4|10949.8|10952.4|10951.8|10949.8|10949.2|136
1680633600000|2023-04-04 18:40:00|10950.5|10949.9|10951.8|10951.2|10952.3|10951.7|10950.3|10949.7|125
1680633900000|2023-04-04 18:45:00|10951.9|10951.3|10952.4|10951.8|10952.5|10951.9|10950.9|10950.3|119
1680634200000|2023-04-04 18:50:00|10952.5|10951.9|10953|10952.4|10953|10952.4|10951.9|10951.3|105
1680634500000|2023-04-04 18:55:00|10952.9|10952.3|10953.6|10953|10954.1|10953.5|10951.3|10950.7|200
1680634800000|2023-04-04 19:00:00|10953.7|10953.1|10956.1|10955.5|10956.5|10955.9|10952.6|10952|280
1680635100000|2023-04-04 19:05:00|10956|10955.4|10956.1|10955.5|10956.6|10956|10955.4|10954.8|173
1680635400000|2023-04-04 19:10:00|10956.3|10955.7|10955|10954.4|10956.3|10955.7|10954.1|10953.5|159
1680635700000|2023-04-04 19:15:00|10955.1|10954.5|10952.6|10952|10955.4|10954.8|10952|10951.4|198
1680636000000|2023-04-04 19:20:00|10952.7|10952.1|10952.8|10952.2|10953.6|10953|10951.3|10950.7|176
1680636300000|2023-04-04 19:25:00|10952.9|10952.3|10952|10951.4|10953.2|10952.6|10951.9|10951.3|146
1680636600000|2023-04-04 19:30:00|10952.1|10951.5|10954.3|10953.7|10954.4|10953.8|10951.3|10950.7|173
1680636900000|2023-04-04 19:35:00|10954.4|10953.8|10954.8|10954.2|10955.5|10954.9|10953.9|10953.3|210
1680637200000|2023-04-04 19:40:00|10954.9|10954.3|10954.8|10954.2|10956|10955.4|10954.5|10953.9|152
1680637500000|2023-04-04 19:45:00|10954.9|10954.3|10955|10954.4|10955|10954.4|10953.9|10953.3|153
1680637800000|2023-04-04 19:50:00|10955.2|10954.6|10956.9|10956.3|10957|10956.4|10955.2|10954.6|136
1680638100000|2023-04-04 19:55:00|10957.1|10956.5|10957.6|10957|10958|10957.4|10957|10956.4|123
1680638400000|2023-04-04 20:00:00|10957.7|10957.1|10955.5|10954.9|10957.9|10957.3|10954.5|10953.9|104
1680638700000|2023-04-04 20:05:00|10955.4|10954.8|10957.2|10956.6|10957.3|10956.7|10954.9|10954.3|54
1680639000000|2023-04-04 20:10:00|10957.3|10956.7|10957.7|10957.1|10957.9|10957.3|10956.9|10956.3|112
1680639300000|2023-04-04 20:15:00|10957.8|10957.2|10958.4|10957.8|10958.4|10957.8|10957.5|10956.9|38
1680639600000|2023-04-04 20:20:00|10958.3|10957.7|10956.5|10955.6|10958.3|10957.7|10956.1|10955.5|42
1680639900000|2023-04-04 20:25:00|10956.6|10955.7|10956.7|10956.1|10957.5|10956.9|10956.1|10955.5|84
1680640200000|2023-04-04 20:30:00|10956.6|10956|10957.4|10956.8|10957.5|10956.9|10956.2|10955.6|74
1680640500000|2023-04-04 20:35:00|10957.5|10956.9|10956|10955.4|10957.6|10957|10955.9|10955.3|56
1680640800000|2023-04-04 20:40:00|10955.9|10955.3|10956.7|10956.1|10956.9|10956.1|10955.9|10955.3|90
1680641100000|2023-04-04 20:45:00|10956.6|10955.7|10956.1|10955.2|10956.9|10956|10955.7|10954.9|69
1680641400000|2023-04-04 20:50:00|10956|10955.1|10956.6|10955.7|10956.6|10955.7|10955.3|10954.4|72
1680641700000|2023-04-04 20:55:00|10956.5|10955.6|10956.5|10950.5|10958.8|10957|10956.2|10950.2|197
1680642000000|2023-04-04 21:00:00|10956.4|10950.4|10954.3|10948.3|10957.4|10951.4|10952.9|10946.9|48
1680642300000|2023-04-04 21:05:00|10954.4|10948.4|10955.4|10949.4|10956.1|10950.1|10954.2|10948.2|55
1680642600000|2023-04-04 21:10:00|10955.6|10949.6|10955.7|10949.7|10955.9|10949.9|10955|10949|38
1680642900000|2023-04-04 21:15:00|10955.8|10949.8|10956.2|10950.2|10956.3|10950.3|10955.6|10949.6|14
1680643200000|2023-04-04 21:20:00|10956.1|10950.1|10957.3|10952.5|10957.6|10952.5|10956.1|10950.1|40
1680643500000|2023-04-04 21:25:00|10957.4|10952.4|10956.4|10952.8|10957.5|10952.8|10956.4|10952.4|33
1680643800000|2023-04-04 21:30:00|10956.6|10953|10957.5|10952.9|10957.8|10953.3|10956.6|10952.6|33
1680644100000|2023-04-04 21:35:00|10957.7|10952.6|10957.6|10951.6|10957.7|10952.9|10956.8|10951|84
1680644400000|2023-04-04 21:40:00|10957.5|10951.5|10957.7|10954.3|10958.2|10954.3|10957.4|10951.5|71
1680644700000|2023-04-04 21:45:00|10957.8|10952.2|10957.6|10954.3|10958.2|10954.4|10957.5|10952.1|20
1680645000000|2023-04-04 21:50:00|10957.5|10954.4|10957.4|10954.5|10957.5|10954.8|10957.3|10954.4|15
1680645300000|2023-04-04 21:55:00|10957.3|10954.2|10957.1|10953.5|10958.1|10954.8|10956|10951.9|34
1680645600000|2023-04-04 22:00:00|10957.3|10953|10956.8|10954.8|10957.9|10955.6|10956.7|10953|134
1680645900000|2023-04-04 22:05:00|10956.9|10954.9|10956.9|10955.3|10957.3|10955.5|10956.3|10954.2|69
1680646200000|2023-04-04 22:10:00|10956.8|10955.4|10955.4|10954|10957.1|10955.4|10954.8|10953.1|173
1680646500000|2023-04-04 22:15:00|10955.5|10954.3|10955.3|10954.4|10957|10955.6|10954.8|10953.5|346
1680646800000|2023-04-04 22:20:00|10955.2|10954.3|10956.6|10955.7|10957.1|10956.1|10954.7|10953.7|210
1680647100000|2023-04-04 22:25:00|10956.7|10955.6|10957.1|10955.8|10957.8|10956.8|10956.6|10955.6|150
1680647400000|2023-04-04 22:30:00|10957|10955.9|10955.9|10955|10958.2|10957|10955.9|10954.8|196
1680647700000|2023-04-04 22:35:00|10956|10955.1|10960.3|10959|10960.6|10959.5|10956|10954.9|226
1680648000000|2023-04-04 22:40:00|10960.2|10959.2|10958.7|10957.4|10960.4|10959.2|10958.3|10957.3|233
1680648300000|2023-04-04 22:45:00|10958.8|10957.5|10959.5|10958.6|10960.3|10959.4|10958.8|10957.5|218
1680648600000|2023-04-04 22:50:00|10959.3|10958.4|10958.9|10958|10960|10959.1|10958.7|10957.8|106
1680648900000|2023-04-04 22:55:00|10959|10958.1|10957.9|10957|10959.1|10958.2|10957.9|10957|55
1680649200000|2023-04-04 23:00:00|10958|10957.1|10957.8|10956.9|10958.8|10957.9|10957.5|10956.5|68
1680649500000|2023-04-04 23:05:00|10957.9|10957|10958.5|10957.6|10959.4|10958.5|10957.5|10956.6|94
1680649800000|2023-04-04 23:10:00|10958.2|10957.3|10959.3|10958.4|10959.5|10958.6|10957.9|10957|49
1680650100000|2023-04-04 23:15:00|10959.4|10958.5|10959.9|10959|10960.3|10959.5|10959.4|10958.5|73
1680650400000|2023-04-04 23:20:00|10960.1|10959.2|10959.9|10959|10960.3|10959.4|10959.3|10958.4|70
1680650700000|2023-04-04 23:25:00|10960|10959.1|10960.9|10960|10961.1|10960.2|10959.7|10959|94
1680651000000|2023-04-04 23:30:00|10960.8|10959.9|10961.6|10960.7|10961.7|10960.8|10960.3|10959.5|115
1680651300000|2023-04-04 23:35:00|10961.7|10960.8|10961.7|10960.8|10961.8|10961|10960.8|10960|98
1680651600000|2023-04-04 23:40:00|10961.6|10960.7|10961|10960.1|10961.8|10960.9|10960.9|10960|70
1680651900000|2023-04-04 23:45:00|10960.9|10960|10961|10960.1|10962|10961.2|10960.7|10959.8|72
1680652200000|2023-04-04 23:50:00|10961.1|10960.2|10958|10957.4|10961.2|10960.3|10957.9|10957.3|120
1680652500000|2023-04-04 23:55:00|10958.1|10957.5|10958.1|10957.2|10958.2|10957.5|10956.8|10956.2|88
1680652800000|2023-04-05 00:00:00|10958|10957.4|10963.9|10963|10966.5|10965.9|10957.3|10956.7|390
1680653100000|2023-04-05 00:05:00|10963.7|10963.1|10965.8|10965.2|10969.6|10968.9|10962.8|10961.9|268
1680653400000|2023-04-05 00:10:00|10965.9|10965.3|10964.9|10964|10965.9|10965.3|10963.5|10962.6|170
1680653700000|2023-04-05 00:15:00|10965|10964.1|10965|10964.4|10966.5|10965.6|10964.3|10963.6|166
1680654000000|2023-04-05 00:20:00|10965.3|10964.7|10967.7|10966.8|10967.7|10966.8|10965.3|10964.4|131
1680654300000|2023-04-05 00:25:00|10967.8|10967.2|10966.9|10966|10970.1|10969.2|10966.5|10965.9|159
1680654600000|2023-04-05 00:30:00|10966.7|10965.8|10966.2|10965.6|10967.7|10966.9|10966.1|10965.5|134
1680654900000|2023-04-05 00:35:00|10966.3|10965.7|10963.8|10963.2|10966.3|10965.7|10961.8|10961.2|186
1680655200000|2023-04-05 00:40:00|10963.9|10963.3|10963.2|10962.6|10964.7|10964.1|10962.9|10962.3|113
1680655500000|2023-04-05 00:45:00|10963.3|10962.7|10961.6|10961|10963.8|10963.2|10961|10960.4|184
1680655800000|2023-04-05 00:50:00|10961.7|10961.1|10962.3|10961.7|10963.3|10962.7|10960.2|10959.6|234
1680656100000|2023-04-05 00:55:00|10962.4|10961.8|10960.9|10960.3|10962.4|10961.8|10959.4|10958.8|233
1680656400000|2023-04-05 01:00:00|10961|10960.4|10963.1|10962.5|10963.5|10962.9|10960.4|10959.8|242
1680656700000|2023-04-05 01:05:00|10963.3|10962.7|10962.5|10961.9|10963.8|10963.2|10962|10961.4|168
1680657000000|2023-04-05 01:10:00|10962.4|10961.8|10962.7|10961.8|10962.8|10962.2|10961.2|10960.4|145
1680657300000|2023-04-05 01:15:00|10962.9|10962|10962.6|10961.7|10963.7|10963.1|10962.4|10961.6|101
1680657600000|2023-04-05 01:20:00|10962.7|10961.8|10962|10961.4|10962.7|10961.8|10961.2|10960.5|98
1680657900000|2023-04-05 01:25:00|10961.9|10961.3|10961.5|10960.9|10962.8|10962.2|10961.2|10960.6|115
1680658200000|2023-04-05 01:30:00|10961.6|10961|10957.8|10957.2|10961.6|10961|10957.7|10957.1|161
1680658500000|2023-04-05 01:35:00|10957.7|10957.1|10959.6|10959|10959.7|10959.1|10956.7|10956|185
1680658800000|2023-04-05 01:40:00|10959.4|10958.8|10960|10959.4|10961.2|10960.4|10959.3|10958.7|143
1680659100000|2023-04-05 01:45:00|10959.8|10959.2|10959.9|10959.3|10960.4|10959.8|10959.2|10958.6|99
1680659400000|2023-04-05 01:50:00|10959.8|10959.2|10958.8|10958.2|10961.5|10960.9|10958.3|10957.7|162
1680659700000|2023-04-05 01:55:00|10958.7|10958.1|10957.9|10957|10959.4|10958.8|10957.8|10957|87
1680660000000|2023-04-05 02:00:00|10958|10957.1|10960.9|10960|10964.4|10963.5|10958|10957.1|806
1680660300000|2023-04-05 02:05:00|10961.3|10960.4|10960.5|10959.6|10962|10961.1|10959.6|10958.9|289
1680660600000|2023-04-05 02:10:00|10960.4|10959.8|10960|10959.4|10961.3|10960.7|10959.4|10958.8|159
1680660900000|2023-04-05 02:15:00|10959.9|10959.3|10960.7|10960.1|10960.9|10960.3|10959.1|10958.5|156
1680661200000|2023-04-05 02:20:00|10960.8|10960.2|10960.2|10959.6|10961.3|10960.7|10959.6|10959|110
1680661500000|2023-04-05 02:25:00|10960.3|10959.7|10959.4|10958.8|10960.4|10959.8|10957.2|10956.6|154
1680661800000|2023-04-05 02:30:00|10960.1|10959.5|10961.4|10960.8|10963.5|10962.6|10959.6|10959|245
1680662100000|2023-04-05 02:35:00|10961.5|10960.6|10961.7|10961.1|10963.2|10962.6|10960.8|10959.9|179
1680662400000|2023-04-05 02:40:00|10961.8|10961.2|10963.7|10963.1|10963.9|10963.2|10961.7|10961.1|119
1680662700000|2023-04-05 02:45:00|10963.8|10963.2|10962.5|10961.9|10964.8|10964|10962.3|10961.7|122
1680663000000|2023-04-05 02:50:00|10962.6|10962|10962.3|10961.7|10963.4|10962.6|10961.6|10961|118
1680663300000|2023-04-05 02:55:00|10962.2|10961.6|10961.4|10960.5|10963.8|10963.2|10961.4|10960.5|127
1680663600000|2023-04-05 03:00:00|10961.6|10961|10959.8|10959.2|10962.3|10961.4|10959.2|10958.6|183
1680663900000|2023-04-05 03:05:00|10959.9|10959.3|10960.8|10960.2|10961.6|10960.8|10958.9|10958.1|201
1680664200000|2023-04-05 03:10:00|10961|10960.4|10962.7|10962.1|10962.9|10962.1|10960.6|10960|144
1680664500000|2023-04-05 03:15:00|10962.6|10962|10962.4|10961.8|10962.8|10962.1|10962.1|10961.4|99
1680664800000|2023-04-05 03:20:00|10962.3|10961.7|10962.5|10961.9|10963|10962.2|10961.4|10960.6|136
1680665100000|2023-04-05 03:25:00|10962.6|10961.7|10961.7|10961.1|10963.3|10962.4|10961.7|10961|159
1680665400000|2023-04-05 03:30:00|10961.6|10961|10959.9|10959.3|10961.6|10961|10959.6|10959|165
1680665700000|2023-04-05 03:35:00|10960|10959.4|10960.2|10959.6|10961.1|10960.5|10959.5|10958.9|129
1680666000000|2023-04-05 03:40:00|10960.1|10959.5|10960.1|10959.5|10960.2|10959.5|10958.8|10958.2|101
1680666300000|2023-04-05 03:45:00|10960|10959.4|10957.6|10957|10960|10959.4|10957.5|10956.9|157
1680666600000|2023-04-05 03:50:00|10957.8|10957.2|10958.5|10957.9|10958.5|10957.9|10955.8|10955.2|81
1680666900000|2023-04-05 03:55:00|10958.8|10958.2|10960|10959.4|10960.2|10959.5|10958.1|10957.5|124
1680667200000|2023-04-05 04:00:00|10960.1|10959.5|10957.6|10956.7|10960.2|10959.6|10956.8|10956.1|141
1680667500000|2023-04-05 04:05:00|10957.7|10956.8|10956.7|10956.1|10958.4|10957.6|10956.6|10956|184
1680667800000|2023-04-05 04:10:00|10956.6|10956|10954.5|10953.9|10956.8|10956.2|10954.1|10953.3|124
1680668100000|2023-04-05 04:15:00|10954.2|10953.6|10955.7|10955.1|10955.9|10955.3|10954.2|10953.6|94
1680668400000|2023-04-05 04:20:00|10955.9|10955.3|10957.2|10956.6|10957.5|10956.9|10955.2|10954.6|100
1680668700000|2023-04-05 04:25:00|10957.3|10956.7|10955.9|10955.3|10957.6|10957|10955.4|10954.8|120
1680669000000|2023-04-05 04:30:00|10955.8|10955.2|10955.9|10955.3|10956.6|10955.8|10955.1|10954.4|150
1680669300000|2023-04-05 04:35:00|10956|10955.1|10954.9|10954.3|10956.1|10955.3|10954.4|10953.8|116
1680669600000|2023-04-05 04:40:00|10955.1|10954.5|10955.2|10954.3|10956|10955.1|10954.7|10953.9|122
1680669900000|2023-04-05 04:45:00|10955.1|10954.2|10955.8|10954.9|10956.5|10955.9|10955.1|10954.2|116
1680670200000|2023-04-05 04:50:00|10955.9|10955|10955.4|10954.5|10956.4|10955.5|10955|10954.2|77
1680670500000|2023-04-05 04:55:00|10955.3|10954.4|10955.3|10954.4|10956.2|10955.6|10953.9|10953.3|102
1680670800000|2023-04-05 05:00:00|10955.4|10954.5|10953.4|10952.5|10955.5|10954.6|10953.1|10952.3|112
1680671100000|2023-04-05 05:05:00|10953.3|10952.4|10953.4|10952.5|10954.7|10953.8|10952.9|10952|62
1680671400000|2023-04-05 05:10:00|10953.6|10952.7|10952.6|10952|10954.2|10953.3|10952.2|10951.4|79
1680671700000|2023-04-05 05:15:00|10952.8|10952.2|10953.4|10952.5|10953.4|10952.8|10952.1|10951.5|52
1680672000000|2023-04-05 05:20:00|10953.6|10952.7|10954.2|10953.6|10954.3|10953.7|10953.1|10952.4|46
1680672300000|2023-04-05 05:25:00|10954.3|10953.7|10953.8|10952.9|10955.2|10954.6|10953.3|10952.4|92
1680672600000|2023-04-05 05:30:00|10954|10953.1|10953.3|10952.4|10954.1|10953.2|10953.1|10952.2|144
1680672900000|2023-04-05 05:35:00|10953.2|10952.3|10953.5|10952.9|10953.7|10952.9|10951.8|10950.9|99
1680673200000|2023-04-05 05:40:00|10953.4|10952.8|10954.8|10954.2|10955.7|10955.1|10953.2|10952.6|147
1680673500000|2023-04-05 05:45:00|10955|10954.4|10956.7|10956.1|10957.3|10956.7|10954.7|10954.1|135
1680673800000|2023-04-05 05:50:00|10956.8|10956.2|10954.6|10953.7|10956.8|10956.2|10954.6|10953.7|193
1680674100000|2023-04-05 05:55:00|10954.8|10953.9|10958.2|10957.3|10959.2|10958.6|10954.8|10953.9|275
1680674400000|2023-04-05 06:00:00|10958|10956.9|10953.2|10952.6|10959.9|10959|10953|10952.4|383
1680674700000|2023-04-05 06:05:00|10953.1|10952.5|10955.1|10954.5|10956.3|10955.6|10950.3|10949.4|311
1680675000000|2023-04-05 06:10:00|10954.8|10954.2|10954.4|10953.5|10955.5|10954.6|10952.5|10951.9|365
1680675300000|2023-04-05 06:15:00|10954.3|10953.4|10957.9|10957.3|10958|10957.4|10951.8|10950.9|285
1680675600000|2023-04-05 06:20:00|10957.6|10957|10954|10953.4|10957.6|10957|10951.1|10950.5|286
1680675900000|2023-04-05 06:25:00|10953.9|10953.3|10952|10951.4|10954.1|10953.5|10952|10951.4|250
1680676200000|2023-04-05 06:30:00|10952.1|10951.5|10952.7|10951.8|10954.7|10953.9|10950.2|10949.6|257
1680676500000|2023-04-05 06:35:00|10952.8|10951.9|10952.3|10951.7|10954.6|10953.9|10951.9|10951.3|227
1680676800000|2023-04-05 06:40:00|10952.2|10951.6|10948.4|10947.5|10952.5|10951.7|10947|10946.3|298
1680677100000|2023-04-05 06:45:00|10948.6|10947.7|10953.2|10952.6|10953.6|10952.7|10947|10946.4|254
1680677400000|2023-04-05 06:50:00|10953.1|10952.5|10951.8|10951.2|10953.6|10953|10951.2|10950.6|301
1680677700000|2023-04-05 06:55:00|10951.7|10951.1|10948.7|10948.1|10951.7|10951.1|10948.1|10947.3|234
1680678000000|2023-04-05 07:00:00|10948.8|10948.2|10954.3|10953.4|10954.7|10954.1|10947.9|10947.3|334
1680678300000|2023-04-05 07:05:00|10954.2|10953.3|10959.2|10958.3|10960.3|10959.4|10953.5|10952.9|291
1680678600000|2023-04-05 07:10:00|10959|10958.4|10962|10961.1|10962.6|10961.7|10956.7|10956.1|267
1680678900000|2023-04-05 07:15:00|10961.8|10960.9|10964.9|10964|10966|10965.3|10961.6|10960.9|388
1680679200000|2023-04-05 07:20:00|10964.7|10963.8|10963.2|10962.6|10965.5|10964.9|10963|10962.4|286
1680679500000|2023-04-05 07:25:00|10963.3|10962.7|10961.6|10961|10964.2|10963.6|10959.7|10959.1|345
1680679800000|2023-04-05 07:30:00|10961.7|10961.1|10965.8|10964.9|10967.9|10967|10960.5|10959.9|352
1680680100000|2023-04-05 07:35:00|10965.7|10964.8|10961.3|10960.7|10966.8|10965.9|10960.9|10960.3|268
1680680400000|2023-04-05 07:40:00|10961.2|10960.6|10959.5|10958.6|10961.9|10961.3|10958.6|10958|488
1680680700000|2023-04-05 07:45:00|10959.1|10958.2|10960.3|10959.4|10961.9|10961.3|10957.8|10956.9|402
1680681000000|2023-04-05 07:50:00|10960.5|10959.6|10954|10953.1|10960.5|10959.6|10953.4|10952.5|469
1680681300000|2023-04-05 07:55:00|10953.9|10953|10950.7|10949.8|10954.9|10954|10949.6|10948.7|485
1680681600000|2023-04-05 08:00:00|10950.6|10949.7|10945.8|10945.2|10950.8|10949.9|10944.3|10943.7|468
1680681900000|2023-04-05 08:05:00|10946|10945.4|10948|10947.4|10951.9|10951.3|10945.9|10945.3|341
1680682200000|2023-04-05 08:10:00|10947.9|10947.3|10947.7|10947.1|10949.2|10948.6|10946.2|10945.6|294
1680682500000|2023-04-05 08:15:00|10947.5|10946.9|10948.9|10948.3|10949.5|10948.9|10946.9|10946.3|279
1680682800000|2023-04-05 08:20:00|10948.8|10948.2|10949.3|10948.7|10950.7|10950.1|10947.5|10946.9|321
1680683100000|2023-04-05 08:25:00|10949.1|10948.5|10950.6|10949.7|10950.7|10949.8|10947.2|10946.3|219
1680683400000|2023-04-05 08:30:00|10950.8|10949.9|10953.6|10952.7|10955.1|10954.2|10948.2|10947.5|337
1680683700000|2023-04-05 08:35:00|10953.8|10952.9|10949.4|10948.8|10954.9|10954.3|10949.2|10948.3|408
1680684000000|2023-04-05 08:40:00|10949.3|10948.7|10943.4|10942.8|10949.3|10948.7|10943.4|10942.8|395
1680684300000|2023-04-05 08:45:00|10943.3|10942.7|10944.4|10943.5|10945.1|10944.4|10941.3|10940.7|336
1680684600000|2023-04-05 08:50:00|10944|10943.4|10946.8|10945.9|10947.6|10947|10942.2|10941.4|310
1680684900000|2023-04-05 08:55:00|10946.5|10946.1|10951.6|10950.7|10952.1|10951.2|10946.2|10945.6|342
1680685200000|2023-04-05 09:00:00|10951.8|10950.9|10955.8|10955.2|10957.1|10956.2|10950.7|10950|418
1680685500000|2023-04-05 09:05:00|10955.7|10955.1|10958.9|10958.3|10959.8|10959.1|10954.9|10954.3|361
1680685800000|2023-04-05 09:10:00|10958.8|10958.2|10958.8|10958.2|10960.7|10960|10958.3|10957.7|291
1680686100000|2023-04-05 09:15:00|10958.7|10958.1|10957.2|10956.6|10959.2|10958.6|10956.5|10955.9|203
1680686400000|2023-04-05 09:20:00|10957.1|10956.5|10948.1|10947.5|10957.2|10956.6|10948.1|10947.3|355
1680686700000|2023-04-05 09:25:00|10948.2|10947.6|10944.7|10944.1|10950.6|10950|10944.7|10944|281
1680687000000|2023-04-05 09:30:00|10944.6|10944|10949|10948.4|10949.9|10949.3|10944.4|10943.8|365
1680687300000|2023-04-05 09:35:00|10949.1|10948.5|10949.2|10948.6|10950.4|10949.8|10948.4|10947.8|213
1680687600000|2023-04-05 09:40:00|10948.8|10948.2|10949.3|10948.7|10951.1|10950.5|10947.8|10947.2|193
1680687900000|2023-04-05 09:45:00|10949.5|10948.9|10953.7|10953.1|10954|10953.4|10949.5|10948.9|207
1680688200000|2023-04-05 09:50:00|10953.8|10953.2|10954.6|10954|10955.3|10954.7|10953.7|10953.1|168
1680688500000|2023-04-05 09:55:00|10954.5|10953.9|10952.5|10951.9|10955|10954.4|10952.3|10951.7|199
1680688800000|2023-04-05 10:00:00|10952.4|10951.8|10952.2|10951.6|10953.1|10952.2|10950.4|10949.7|226
1680689100000|2023-04-05 10:05:00|10952.3|10951.7|10947.3|10946.7|10952.3|10951.7|10947|10946.4|196
1680689400000|2023-04-05 10:10:00|10947.2|10946.6|10949.4|10948.8|10949.6|10949|10946.6|10945.9|176
1680689700000|2023-04-05 10:15:00|10949.5|10948.9|10950.9|10950.3|10952.1|10951.5|10949.2|10948.6|221
1680690000000|2023-04-05 10:20:00|10950.8|10950.2|10952.6|10952|10953.1|10952.5|10950.6|10950|196
1680690300000|2023-04-05 10:25:00|10952.5|10951.9|10950|10949.4|10953.8|10953.2|10949.3|10948.7|205
1680690600000|2023-04-05 10:30:00|10949.9|10949.3|10946.9|10946|10950|10949.4|10946|10945.4|230
1680690900000|2023-04-05 10:35:00|10946.6|10945.7|10944|10943.4|10947.4|10946.8|10944|10943.4|207
1680691200000|2023-04-05 10:40:00|10943.9|10943.3|10943.7|10943.1|10944.9|10944.3|10943.2|10942.6|243
1680691500000|2023-04-05 10:45:00|10943.6|10943|10946.9|10946.3|10947.6|10947|10941.6|10941|334
1680691800000|2023-04-05 10:50:00|10946.8|10946.2|10945.4|10944.8|10948.7|10948.1|10943.9|10943.3|205
1680692100000|2023-04-05 10:55:00|10945.3|10944.7|10946.2|10945.3|10946.5|10945.9|10942.2|10941.6|246
1680692400000|2023-04-05 11:00:00|10946.3|10945.4|10942|10941.4|10947.3|10946.7|10941.4|10940.8|276
1680692700000|2023-04-05 11:05:00|10941.7|10941.1|10938.4|10937.8|10942.1|10941.4|10938.3|10937.7|199
1680693000000|2023-04-05 11:10:00|10938.3|10937.7|10937.3|10936.7|10938.4|10937.7|10935.3|10934.7|284
1680693300000|2023-04-05 11:15:00|10937.2|10936.6|10937.5|10936.9|10939.2|10938.6|10936.4|10935.8|248
1680693600000|2023-04-05 11:20:00|10937.6|10937|10938.5|10937.9|10938.7|10938.1|10935.4|10934.8|187
1680693900000|2023-04-05 11:25:00|10938.6|10938|10939.8|10939.2|10940.1|10939.5|10936.7|10936.1|155
1680694200000|2023-04-05 11:30:00|10939.7|10939.1|10937.8|10937.2|10940.8|10940.2|10937|10936.4|259
1680694500000|2023-04-05 11:35:00|10937.9|10937.3|10939.3|10938.7|10939.9|10939.3|10936.8|10936.2|200
1680694800000|2023-04-05 11:40:00|10939.2|10938.6|10940.7|10940.1|10940.9|10940.3|10938.4|10937.8|250
1680695100000|2023-04-05 11:45:00|10940.8|10940.2|10943.4|10942.8|10943.9|10943.3|10940.7|10940.1|149
1680695400000|2023-04-05 11:50:00|10943.3|10942.7|10943.3|10942.7|10943.4|10942.8|10937.9|10937.3|298
1680695700000|2023-04-05 11:55:00|10943.2|10942.6|10941.5|10940.9|10944|10943.4|10940.5|10939.9|332
1680696000000|2023-04-05 12:00:00|10941.3|10940.7|10939.6|10939|10943.3|10942.7|10938.8|10938.2|542
1680696300000|2023-04-05 12:05:00|10939.5|10938.9|10940.4|10939.8|10941.6|10941|10937.9|10937.3|298
1680696600000|2023-04-05 12:10:00|10940.3|10939.7|10943|10939.5|10943|10942.1|10939.7|10938.8|349
1680696900000|2023-04-05 12:15:00|10943.1|10939.6|10951.1|10950.5|10958.2|10957.1|10942.7|10939|1278
1680697200000|2023-04-05 12:20:00|10951.2|10950.3|10955.7|10955.1|10957.5|10956.6|10950.8|10950.2|918
1680697500000|2023-04-05 12:25:00|10955.8|10955.2|10952.4|10951.5|10956.2|10955.6|10948.6|10948|533
1680697800000|2023-04-05 12:30:00|10952.1|10951.2|10958.2|10957.3|10960.8|10960|10951.8|10950.9|671
1680698100000|2023-04-05 12:35:00|10958|10957.1|10959|10958.1|10963.4|10962.8|10956.6|10956|526
1680698400000|2023-04-05 12:40:00|10958.9|10958|10955.2|10954.6|10959.7|10959.1|10954.9|10954.3|459
1680698700000|2023-04-05 12:45:00|10955.3|10954.7|10954.4|10953.8|10958.5|10957.9|10953.6|10953|435
1680699000000|2023-04-05 12:50:00|10954.5|10953.9|10955.3|10954.7|10956.9|10956.3|10953.5|10952.9|465
1680699300000|2023-04-05 12:55:00|10955.4|10954.8|10958.2|10957.6|10960.2|10959.6|10955.1|10954.5|444
1680699600000|2023-04-05 13:00:00|10958.3|10957.7|10958.8|10958.2|10960.3|10959.7|10956.1|10955.5|434
1680699900000|2023-04-05 13:05:00|10958.6|10958|10956.2|10955.6|10960.3|10959.7|10954.8|10954.2|410
1680700200000|2023-04-05 13:10:00|10956.3|10955.7|10954.7|10954.1|10957.2|10956.6|10952.7|10952.1|380
1680700500000|2023-04-05 13:15:00|10954.6|10954|10948.2|10947.6|10954.7|10954.1|10948.2|10947.6|444
1680700800000|2023-04-05 13:20:00|10948.3|10947.7|10941.9|10941.3|10948.9|10948.3|10941.5|10940.9|419
1680701100000|2023-04-05 13:25:00|10941.8|10941.2|10942.1|10941.5|10943.6|10943|10940.2|10939.6|436
1680701400000|2023-04-05 13:30:00|10942.2|10941.6|10943.1|10942.5|10945.4|10944.8|10942.1|10941.5|463
1680701700000|2023-04-05 13:35:00|10942.8|10942.2|10940.2|10939.6|10944.8|10944.2|10939.2|10938.6|497
1680702000000|2023-04-05 13:40:00|10940.3|10939.7|10942.6|10941.7|10943.6|10943|10939.1|10938.5|447
1680702300000|2023-04-05 13:45:00|10943.1|10942.2|10945.8|10944.9|10948.8|10947.9|10940.7|10939.8|808
1680702600000|2023-04-05 13:50:00|10945.9|10945|10947.3|10946.7|10949.6|10949|10944.3|10943.7|553
1680702900000|2023-04-05 13:55:00|10947.4|10946.8|10941|10939.2|10947.6|10947|10940.3|10939.2|585
1680703200000|2023-04-05 14:00:00|10941.4|10938.8|10950.3|10949.4|10967.3|10966.5|10941.4|10938.8|1727
1680703500000|2023-04-05 14:05:00|10950.2|10949.3|10937.8|10937.2|10954.6|10954|10937.6|10937|956
1680703800000|2023-04-05 14:10:00|10937.9|10937.3|10939.7|10939.1|10941.2|10940.6|10928|10927.3|1023
1680704100000|2023-04-05 14:15:00|10939.8|10939.2|10936.8|10936.2|10941.2|10940.6|10936.3|10935.5|695
1680704400000|2023-04-05 14:20:00|10936.7|10936.1|10940.3|10939.7|10942.7|10942.1|10936.4|10935.8|612
1680704700000|2023-04-05 14:25:00|10940.2|10939.6|10932.4|10931.8|10940.2|10939.6|10932.4|10931.8|614
1680705000000|2023-04-05 14:30:00|10932.3|10931.7|10923.4|10922.8|10933.1|10932.5|10922.6|10922|810
1680705300000|2023-04-05 14:35:00|10923.3|10922.7|10927.6|10927|10928.1|10927.5|10921.9|10921.3|553
1680705600000|2023-04-05 14:40:00|10927.8|10927.2|10914.7|10914.1|10928.6|10928|10911.7|10911.1|544
1680705900000|2023-04-05 14:45:00|10914.6|10913.7|10911.1|10910.2|10918.3|10917.7|10908.5|10907.6|808
1680706200000|2023-04-05 14:50:00|10911|10910.1|10908.7|10907.8|10915.9|10915.3|10903.2|10902.3|837
1680706500000|2023-04-05 14:55:00|10908.5|10907.9|10910.5|10909.9|10914.9|10914.3|10907.8|10907.2|575
1680706800000|2023-04-05 15:00:00|10910.4|10909.8|10915.4|10914.8|10918.5|10917.9|10905.9|10905.3|688
1680707100000|2023-04-05 15:05:00|10915.5|10914.9|10914.4|10913.8|10918.1|10917.5|10914.3|10913.7|516
1680707400000|2023-04-05 15:10:00|10914.3|10913.7|10915.4|10914.8|10917|10916.4|10913.7|10913.1|353
1680707700000|2023-04-05 15:15:00|10915.3|10914.7|10918.9|10918.3|10920|10919.4|10915|10914.4|386
1680708000000|2023-04-05 15:20:00|10918.6|10918|10920.3|10919.7|10921|10920.4|10917.9|10917.3|378
1680708300000|2023-04-05 15:25:00|10920.4|10919.8|10920.1|10919.5|10921|10920.4|10918.4|10917.8|432
1680708600000|2023-04-05 15:30:00|10920.2|10919.6|10920.2|10919.6|10921.2|10920.6|10917.2|10916.6|341
1680708900000|2023-04-05 15:35:00|10920.3|10919.7|10920.6|10920|10922.2|10921.5|10917.6|10917|370
1680709200000|2023-04-05 15:40:00|10920.7|10920.1|10919.6|10919|10923.5|10922.9|10918.4|10917.8|252
1680709500000|2023-04-05 15:45:00|10919.9|10919.3|10921.7|10921.1|10923.8|10923.2|10918.6|10918|262
1680709800000|2023-04-05 15:50:00|10921.6|10921|10914.1|10913.5|10922.2|10921.6|10914|10913.2|267
1680710100000|2023-04-05 15:55:00|10914.2|10913.3|10917.7|10917.1|10918.3|10917.7|10914.2|10913.3|208
1680710400000|2023-04-05 16:00:00|10917.8|10917.2|10917.5|10916.9|10920.2|10919.6|10916.8|10916.2|278
1680710700000|2023-04-05 16:05:00|10917.6|10917|10915|10914.4|10917.6|10917|10913.4|10912.8|244
1680711000000|2023-04-05 16:10:00|10915.1|10914.5|10914.5|10913.9|10916.8|10916.2|10913.6|10913|153
1680711300000|2023-04-05 16:15:00|10914.6|10914|10913.6|10913|10915.1|10914.5|10912.5|10911.9|223
1680711600000|2023-04-05 16:20:00|10913.5|10912.9|10912.1|10911.5|10913.6|10913|10911.5|10910.9|157
1680711900000|2023-04-05 16:25:00|10912.2|10911.6|10910.1|10909.5|10912.2|10911.6|10909.1|10908.5|218
1680712200000|2023-04-05 16:30:00|10910|10909.4|10908.7|10908.1|10911|10910.4|10906.7|10906.1|185
1680712500000|2023-04-05 16:35:00|10908.9|10908.3|10904.7|10904.1|10909.9|10909.3|10904.5|10903.9|217
1680712800000|2023-04-05 16:40:00|10904.5|10903.9|10904.6|10904|10905.3|10904.5|10902.9|10902.3|241
1680713100000|2023-04-05 16:45:00|10904.3|10903.7|10899.4|10898.8|10904.5|10903.9|10897.8|10897.2|249
1680713400000|2023-04-05 16:50:00|10899.3|10898.7|10899.3|10898.7|10899.6|10898.9|10896.6|10896|193
1680713700000|2023-04-05 16:55:00|10899.1|10898.5|10897.1|10896.5|10900.1|10899.5|10896.6|10896|211
1680714000000|2023-04-05 17:00:00|10897|10896.4|10895.7|10895.1|10897.1|10896.5|10893|10892.4|218
1680714300000|2023-04-05 17:05:00|10896.2|10895.6|10896.1|10895.5|10900.9|10900.3|10895.7|10895.1|243
1680714600000|2023-04-05 17:10:00|10896|10895.4|10897.1|10896.5|10897.6|10897|10895.1|10894.5|239
1680714900000|2023-04-05 17:15:00|10897.2|10896.6|10896.6|10896|10897.9|10897.3|10895.5|10894.9|202
1680715200000|2023-04-05 17:20:00|10896.7|10896.1|10897.7|10897.1|10897.7|10897.1|10895.5|10894.9|207
1680715500000|2023-04-05 17:25:00|10897.8|10897.2|10898|10897.4|10898.8|10898.2|10897.3|10896.7|171
1680715800000|2023-04-05 17:30:00|10897.8|10897.2|10896.5|10895.9|10899.3|10898.7|10896.4|10895.8|126
1680716100000|2023-04-05 17:35:00|10896.4|10895.8|10895.7|10895.1|10896.4|10895.8|10895.3|10894.7|136
1680716400000|2023-04-05 17:40:00|10895.5|10894.9|10894|10893.4|10896.1|10895.5|10894|10893.4|107
1680716700000|2023-04-05 17:45:00|10893.8|10893.2|10893.1|10892.5|10894.8|10894.2|10891.3|10890.7|142
1680717000000|2023-04-05 17:50:00|10893.5|10892.9|10896.7|10896.1|10896.8|10896.2|10893.5|10892.9|112
1680717300000|2023-04-05 17:55:00|10896.6|10896|10901|10900.4|10901|10900.4|10896.6|10896|149
1680717600000|2023-04-05 18:00:00|10901.1|10900.5|10901.8|10901.2|10902.7|10902.1|10900.5|10899.9|196
1680717900000|2023-04-05 18:05:00|10901.9|10901.3|10902.9|10902.3|10903.7|10903.1|10901.6|10901|135
1680718200000|2023-04-05 18:10:00|10902.8|10902.2|10900.9|10900.3|10902.8|10902.2|10900.6|10899.9|169
1680718500000|2023-04-05 18:15:00|10900.8|10900.2|10902.8|10902.2|10903.5|10902.9|10900.8|10900.2|113
1680718800000|2023-04-05 18:20:00|10902.7|10902.1|10901.9|10901.3|10903.7|10903.1|10900.9|10900.3|134
1680719100000|2023-04-05 18:25:00|10902.2|10901.6|10902.6|10902|10903.3|10902.7|10902.2|10901.6|121
1680719400000|2023-04-05 18:30:00|10902.7|10902.1|10900.5|10899.9|10903|10902.4|10900.5|10899.9|129
1680719700000|2023-04-05 18:35:00|10900.4|10899.8|10902.8|10902.2|10903.3|10902.7|10899.7|10899.1|134
1680720000000|2023-04-05 18:40:00|10902.7|10902.1|10904.4|10903.8|10904.7|10904.1|10902.7|10902.1|101
1680720300000|2023-04-05 18:45:00|10904.3|10903.7|10905.7|10905.1|10906.3|10905.7|10903.9|10903.3|101
1680720600000|2023-04-05 18:50:00|10905.8|10905.2|10905.8|10905.2|10907.1|10906.5|10905.7|10905.1|109
1680720900000|2023-04-05 18:55:00|10905.9|10905.3|10909.3|10908.7|10909.8|10909.2|10905.8|10905.2|109
1680721200000|2023-04-05 19:00:00|10909.4|10908.8|10908.1|10907.2|10909.5|10908.9|10907.3|10906.7|113
1680721500000|2023-04-05 19:05:00|10907.9|10907.3|10907.9|10907.3|10910|10909.4|10907.8|10907.1|174
1680721800000|2023-04-05 19:10:00|10908.2|10907.6|10906.2|10905.6|10908.8|10908.2|10906.1|10905.5|197
1680722100000|2023-04-05 19:15:00|10906.3|10905.7|10907.6|10907|10908.2|10907.6|10906.2|10905.6|78
1680722400000|2023-04-05 19:20:00|10907.4|10906.8|10904.7|10904.1|10907.4|10906.8|10904.7|10904.1|81
1680722700000|2023-04-05 19:25:00|10904.8|10904.2|10903.7|10903.1|10905.7|10905.1|10903.2|10902.6|78
1680723000000|2023-04-05 19:30:00|10903.8|10903.2|10904.7|10904.1|10905.1|10904.5|10903.8|10903.2|117
1680723300000|2023-04-05 19:35:00|10904.6|10904|10905.1|10904.5|10905.7|10905.1|10904.5|10903.9|128
1680723600000|2023-04-05 19:40:00|10905|10904.4|10904.8|10904.2|10906.8|10906.2|10904.4|10903.8|129
1680723900000|2023-04-05 19:45:00|10904.7|10904.1|10903.8|10903.2|10905.3|10904.7|10903.5|10902.9|112
1680724200000|2023-04-05 19:50:00|10903.9|10903.3|10903.4|10902.8|10905.2|10904.6|10903.1|10902.5|165
1680724500000|2023-04-05 19:55:00|10903.3|10902.7|10904|10903.4|10904.1|10903.5|10902.2|10901.6|165
1680724800000|2023-04-05 20:00:00|10904.3|10903.7|10904.2|10903.3|10905.3|10904.7|10903.9|10903.3|99
1680725100000|2023-04-05 20:05:00|10904.1|10903.2|10903.2|10902.6|10904.1|10903.4|10903.2|10902.6|51
1680725400000|2023-04-05 20:10:00|10903.1|10902.5|10903.5|10902.9|10903.6|10903|10901.6|10901|53
1680725700000|2023-04-05 20:15:00|10903.4|10902.8|10903.1|10902.5|10903.9|10903.3|10903|10902.4|45
1680726000000|2023-04-05 20:20:00|10903|10902.4|10902|10901.4|10903.2|10902.5|10901.7|10901.1|54
1680726300000|2023-04-05 20:25:00|10901.8|10901.2|10901.7|10901.1|10902.4|10901.8|10901.5|10900.9|38
1680726600000|2023-04-05 20:30:00|10901.8|10901.2|10901.8|10900.9|10902.3|10901.7|10901.6|10900.9|29
1680726900000|2023-04-05 20:35:00|10901.9|10901|10905.1|10904.5|10905.2|10904.5|10901.6|10900.9|55
1680727200000|2023-04-05 20:40:00|10905.2|10904.6|10906.1|10905.5|10906.4|10905.7|10904.8|10903.9|105
1680727500000|2023-04-05 20:45:00|10906.2|10905.3|10906.2|10905.3|10906.4|10905.5|10906|10905.1|34
1680727800000|2023-04-05 20:50:00|10906.3|10905.4|10906.3|10905.4|10906.9|10906|10906.1|10905.2|54
1680728100000|2023-04-05 20:55:00|10906.5|10905.3|10908.2|10902.2|10909.3|10907.1|10906.5|10902.2|211
1680728400000|2023-04-05 21:00:00|10908.3|10902.3|10908.7|10902.7|10909.1|10903.1|10907.6|10901.6|34
1680728700000|2023-04-05 21:05:00|10908.1|10902.1|10906.4|10900.4|10908.1|10902.1|10905.7|10899.7|50
1680729000000|2023-04-05 21:10:00|10905.9|10899.9|10905.5|10899.5|10906.2|10900.2|10905.2|10899.2|31
1680729300000|2023-04-05 21:15:00|10905.8|10899.8|10904.8|10898.8|10905.8|10899.8|10904.7|10898.7|14
1680729600000|2023-04-05 21:20:00|10904.9|10898.9|10905.7|10899.7|10907|10901|10904.9|10898.9|10
1680729900000|2023-04-05 21:25:00|10905.9|10899.9|10905.4|10899.4|10906.1|10900.1|10905.4|10899.4|4
1680730200000|2023-04-05 21:30:00|10905.5|10899.5|10907|10901|10908.2|10902.2|10905.5|10899.5|972
1680730500000|2023-04-05 21:35:00|10906.9|10900.9|10908.9|10902.9|10909.2|10903.2|10906.8|10900.8|301
1680730800000|2023-04-05 21:40:00|10908.8|10902.8|10908|10902|10908.8|10902.8|10907.8|10901.8|34
1680731100000|2023-04-05 21:45:00|10907.9|10901.9|10908.5|10903.3|10908.6|10903.4|10907.7|10901.7|27
1680731400000|2023-04-05 21:50:00|10908.6|10903.2|10908.3|10903.9|10910.1|10905.1|10907.9|10903.1|104
1680731700000|2023-04-05 21:55:00|10908.2|10904|10908.5|10905|10911.6|10905.6|10907.6|10903.8|72
1680732000000|2023-04-05 22:00:00|10908.9|10904.5|10908.6|10905.9|10909.5|10907|10908|10904.5|175
1680732300000|2023-04-05 22:05:00|10908.5|10906.1|10908.8|10907.1|10908.9|10907.1|10907.8|10905.1|119
1680732600000|2023-04-05 22:10:00|10909|10907.2|10909|10907|10909.3|10907.3|10908.7|10906.6|95
1680732900000|2023-04-05 22:15:00|10908.9|10906.9|10908.5|10907.2|10909.1|10907.6|10908.3|10906.6|340
1680733200000|2023-04-05 22:20:00|10908.6|10907.1|10908.9|10908|10909.5|10908.5|10908.3|10907|182
1680733500000|2023-04-05 22:25:00|10909|10907.9|10908.3|10907.4|10909.1|10908.1|10908.3|10907.3|86
1680733800000|2023-04-05 22:30:00|10908.4|10907.5|10908.9|10908|10909.9|10909|10908.3|10907.4|64
1680734100000|2023-04-05 22:35:00|10909|10908.1|10910.2|10909.3|10910.4|10909.5|10909|10908.1|43
1680734400000|2023-04-05 22:40:00|10910.3|10909.4|10910.2|10909.3|10910.5|10909.6|10910|10909.1|67
1680734700000|2023-04-05 22:45:00|10910.1|10909.2|10910.5|10909.6|10910.5|10909.6|10910|10909.1|24
1680735000000|2023-04-05 22:50:00|10910.2|10909.3|10910.8|10909.9|10910.9|10910|10910.1|10909.2|44
1680735300000|2023-04-05 22:55:00|10910.9|10910|10910.5|10909.6|10910.9|10910|10910.3|10909.4|50
1680735600000|2023-04-05 23:00:00|10910.4|10909.5|10909.1|10908.2|10910.5|10909.6|10908.7|10907.8|64
1680735900000|2023-04-05 23:05:00|10909.5|10908.6|10909.6|10908.7|10910.1|10909.2|10908.6|10907.7|56
1680736200000|2023-04-05 23:10:00|10909.5|10908.6|10909.5|10908.6|10910.2|10909.3|10909.1|10908.2|32
1680736500000|2023-04-05 23:15:00|10909.6|10908.7|10909.6|10908.7|10910|10909.1|10909.2|10908.3|50
1680736800000|2023-04-05 23:20:00|10909.7|10908.8|10909.4|10908.5|10910.1|10909.2|10908.7|10907.8|65
1680737100000|2023-04-05 23:25:00|10909.5|10908.6|10909.8|10908.9|10910.2|10909.3|10909.2|10908.3|79
1680737400000|2023-04-05 23:30:00|10909.6|10908.7|10909.4|10908.5|10909.8|10908.9|10909.1|10908.2|75
1680737700000|2023-04-05 23:35:00|10909.5|10908.6|10908.7|10907.8|10909.7|10908.8|10908|10907.1|119
1680738000000|2023-04-05 23:40:00|10908.5|10907.6|10907.4|10906.5|10908.9|10908|10907.4|10906.5|74
1680738300000|2023-04-05 23:45:00|10907.5|10906.6|10905.6|10904.7|10907.5|10906.6|10905.6|10904.7|130
1680738600000|2023-04-05 23:50:00|10905.5|10904.6|10905.4|10904.5|10905.7|10904.8|10904.6|10903.7|117
1680738900000|2023-04-05 23:55:00|10905.5|10904.6|10903.5|10902.6|10906|10905.1|10903.5|10902.6|145
1680739200000|2023-04-06 00:00:00|10903.6|10902.7|10902.9|10902|10904.8|10904.2|10902.2|10901.5|186
1680739500000|2023-04-06 00:05:00|10903.1|10902.3|10902.7|10902.1|10903.8|10903.2|10902.6|10902|131
1680739800000|2023-04-06 00:10:00|10902.3|10901.7|10903.7|10903.1|10904.4|10903.8|10901.7|10901.1|156
1680740100000|2023-04-06 00:15:00|10903.8|10903.2|10902.9|10902.3|10904.3|10903.7|10902|10901.4|140
1680740400000|2023-04-06 00:20:00|10903|10902.4|10903.4|10902.8|10903.7|10903|10902.6|10902|82
1680740700000|2023-04-06 00:25:00|10903.6|10902.7|10902.3|10901.7|10903.6|10902.9|10901.7|10901.1|91
1680741000000|2023-04-06 00:30:00|10902.4|10901.8|10899.2|10898.6|10902.4|10901.8|10899|10898.4|112
1680741300000|2023-04-06 00:35:00|10899.1|10898.5|10898.8|10898.2|10900.5|10899.9|10898.4|10897.8|145
1680741600000|2023-04-06 00:40:00|10898.7|10898.1|10897.7|10897.1|10899.2|10898.6|10896.3|10895.4|121
1680741900000|2023-04-06 00:45:00|10897.9|10897.3|10898.4|10897.5|10899.1|10898.5|10897|10896.4|144
1680742200000|2023-04-06 00:50:00|10898.3|10897.4|10895.9|10895.3|10898.4|10897.5|10895|10894.4|145
1680742500000|2023-04-06 00:55:00|10895.7|10895.1|10894.4|10893.8|10896|10895.4|10893.4|10892.6|150
1680742800000|2023-04-06 01:00:00|10894.2|10893.6|10889.2|10888.3|10894.2|10893.6|10888.4|10887.5|203
1680743100000|2023-04-06 01:05:00|10888.9|10888|10886.4|10885.5|10890.7|10890.1|10886.2|10885.3|206
1680743400000|2023-04-06 01:10:00|10886.5|10885.6|10887.6|10886.7|10888.8|10887.9|10885.1|10884.2|194
1680743700000|2023-04-06 01:15:00|10887.7|10886.8|10887.8|10886.9|10889.1|10888.2|10886.6|10885.7|214
1680744000000|2023-04-06 01:20:00|10887.9|10887|10888.7|10887.8|10889.9|10889.1|10887.5|10886.6|197
1680744300000|2023-04-06 01:25:00|10888.6|10887.7|10889.8|10889.2|10890|10889.3|10888.3|10887.5|143
1680744600000|2023-04-06 01:30:00|10890.1|10889.4|10888.9|10888.3|10890.7|10890.1|10888.8|10888.2|227
1680744900000|2023-04-06 01:35:00|10889|10888.4|10891|10890.4|10891.4|10890.5|10888.5|10887.9|231
1680745200000|2023-04-06 01:40:00|10891.1|10890.5|10892.2|10891.3|10892.3|10891.4|10889.9|10889.3|141
1680745500000|2023-04-06 01:45:00|10892.6|10891.7|10893.5|10892.6|10894.6|10893.7|10892.6|10891.7|234
1680745800000|2023-04-06 01:50:00|10893.4|10892.5|10893.1|10892.5|10894.5|10893.9|10892.6|10892|101
1680746100000|2023-04-06 01:55:00|10893|10892.4|10892.6|10892|10893.2|10892.6|10891.6|10891|137
1680746400000|2023-04-06 02:00:00|10892.7|10892.1|10892.7|10892.1|10893|10892.4|10891.1|10890.5|198
1680746700000|2023-04-06 02:05:00|10892.6|10892|10892.9|10892.3|10893.6|10893|10892|10891.4|136
1680747000000|2023-04-06 02:10:00|10892.7|10892.1|10893.1|10892.5|10893.7|10893.1|10892.7|10892.1|120
1680747300000|2023-04-06 02:15:00|10893.5|10892.9|10891.5|10890.9|10893.6|10893|10891.2|10890.6|112
1680747600000|2023-04-06 02:20:00|10891.6|10891|10890|10889.4|10891.6|10891|10889.4|10888.8|92
1680747900000|2023-04-06 02:25:00|10889.9|10889.3|10889.6|10889|10890.9|10890.3|10889.5|10888.9|82
1680748200000|2023-04-06 02:30:00|10889.9|10889.3|10889.5|10888.9|10890.6|10890|10889.1|10888.5|95
1680748500000|2023-04-06 02:35:00|10889.6|10889|10889.1|10888.5|10889.6|10889|10888.2|10887.6|134
1680748800000|2023-04-06 02:40:00|10889|10888.4|10887.3|10886.7|10889.4|10888.8|10887|10886.4|121
1680749100000|2023-04-06 02:45:00|10887.4|10886.8|10887|10886.4|10887.6|10887|10885.8|10885.2|101
1680749400000|2023-04-06 02:50:00|10886.9|10886.3|10887.2|10886.6|10888.1|10887.5|10886.9|10886.3|121
1680749700000|2023-04-06 02:55:00|10887.4|10886.8|10886.9|10886.3|10887.9|10887.3|10886.8|10886.2|148
1680750000000|2023-04-06 03:00:00|10887|10886.4|10886.6|10886|10887.9|10887.3|10886.4|10885.8|110
1680750300000|2023-04-06 03:05:00|10886.7|10886.1|10889.1|10888.2|10890.1|10889.2|10886.7|10886.1|123
1680750600000|2023-04-06 03:10:00|10889|10888.4|10888.2|10887.6|10889.1|10888.5|10888|10887.4|94
1680750900000|2023-04-06 03:15:00|10888.1|10887.5|10888.8|10888.2|10889.5|10888.9|10887.6|10887|123
1680751200000|2023-04-06 03:20:00|10888.7|10888.1|10890.2|10889.6|10891.7|10891.1|10888.3|10887.7|119
1680751500000|2023-04-06 03:25:00|10890.1|10889.5|10890.7|10890.1|10890.8|10890.2|10890|10889.4|76
1680751800000|2023-04-06 03:30:00|10890.8|10890.2|10891.8|10891.2|10891.8|10891.2|10890.2|10889.6|87
1680752100000|2023-04-06 03:35:00|10891.9|10891.3|10892.8|10892.2|10892.8|10892.2|10891.4|10890.6|72
1680752400000|2023-04-06 03:40:00|10892.7|10892.1|10891.5|10890.9|10892.8|10892.2|10890.3|10889.7|73
1680752700000|2023-04-06 03:45:00|10891.6|10891|10892.4|10891.8|10892.7|10891.9|10891.2|10890.6|77
1680753000000|2023-04-06 03:50:00|10892.3|10891.7|10891.8|10890.9|10892.4|10891.8|10890.8|10889.9|85
1680753300000|2023-04-06 03:55:00|10891.6|10891|10892.5|10891.6|10892.6|10891.7|10890.7|10890|98
1680753600000|2023-04-06 04:00:00|10892.4|10891.5|10893.6|10892.7|10894.6|10893.7|10892.4|10891.5|112
1680753900000|2023-04-06 04:05:00|10893.5|10892.6|10890.9|10890|10893.6|10892.7|10890.2|10889.4|94
1680754200000|2023-04-06 04:10:00|10890.8|10890.2|10890.2|10889.6|10891.3|10890.7|10890.1|10889.5|105
1680754500000|2023-04-06 04:15:00|10890.3|10889.7|10890.8|10890.2|10891.4|10890.8|10890.2|10889.5|50
1680754800000|2023-04-06 04:20:00|10890.7|10890.1|10891.1|10890.5|10891.1|10890.5|10890.2|10889.6|61
1680755100000|2023-04-06 04:25:00|10891.2|10890.6|10892.2|10891.6|10892.3|10891.7|10891|10890.4|80
1680755400000|2023-04-06 04:30:00|10892.3|10891.7|10891.9|10891.3|10893.2|10892.6|10891.8|10891.2|85
1680755700000|2023-04-06 04:35:00|10891.8|10891.2|10892.6|10892|10892.7|10892.1|10891.8|10891.2|51
1680756000000|2023-04-06 04:40:00|10892.7|10892.1|10893.7|10893.1|10893.7|10893.1|10892.3|10891.7|112
1680756300000|2023-04-06 04:45:00|10893.6|10893|10895.6|10895|10896.4|10895.7|10893.2|10892.6|111
1680756600000|2023-04-06 04:50:00|10895.4|10894.8|10893.7|10892.8|10895.4|10894.8|10893.3|10892.7|79
1680756900000|2023-04-06 04:55:00|10893.8|10892.9|10893.1|10892.5|10893.8|10893.1|10892.8|10892.2|108
1680757200000|2023-04-06 05:00:00|10893.2|10892.6|10890.2|10889.6|10893.6|10893|10890.2|10889.6|116
1680757500000|2023-04-06 05:05:00|10890.3|10889.7|10891.8|10891.2|10891.9|10891.3|10890.1|10889.5|107
1680757800000|2023-04-06 05:10:00|10891.9|10891.3|10892.8|10892.2|10892.8|10892.2|10891.4|10890.8|56
1680758100000|2023-04-06 05:15:00|10892.7|10892.1|10892.3|10891.7|10892.9|10892.3|10891.5|10890.9|67
1680758400000|2023-04-06 05:20:00|10892.4|10891.8|10891.9|10891.3|10892.6|10892|10890.6|10890|118
1680758700000|2023-04-06 05:25:00|10892.1|10891.5|10893.1|10892.2|10893.7|10893.1|10892|10891.4|88
1680759000000|2023-04-06 05:30:00|10893|10892.1|10892.9|10892.3|10893.5|10892.8|10890.5|10889.9|194
1680759300000|2023-04-06 05:35:00|10892.8|10892.2|10893|10892.4|10893.6|10893|10892.8|10891.9|141
1680759600000|2023-04-06 05:40:00|10893.1|10892.5|10892.5|10891.6|10893.1|10892.5|10892.2|10891.4|143
1680759900000|2023-04-06 05:45:00|10892.4|10891.5|10893.5|10892.9|10893.8|10893.2|10891.7|10890.9|158
1680760200000|2023-04-06 05:50:00|10893.6|10893|10896.2|10895.6|10896.3|10895.7|10893.1|10892.5|149
1680760500000|2023-04-06 05:55:00|10896.1|10895.5|10895.1|10894.2|10896.3|10895.6|10893.6|10893|211
1680760800000|2023-04-06 06:00:00|10895|10894.1|10898.5|10897.6|10899.4|10898.8|10893.9|10893|290
1680761100000|2023-04-06 06:05:00|10898.4|10897.5|10899.4|10898.5|10900.1|10899.3|10898.4|10897.5|215
1680761400000|2023-04-06 06:10:00|10899.5|10898.6|10899|10898.1|10900.2|10899.6|10898.3|10897.6|216
1680761700000|2023-04-06 06:15:00|10898.8|10897.9|10898.7|10897.8|10899.5|10898.8|10897.5|10896.8|250
1680762000000|2023-04-06 06:20:00|10898.8|10897.9|10897|10896.4|10899.1|10898.2|10895.1|10894.5|227
1680762300000|2023-04-06 06:25:00|10896.9|10896.3|10901.1|10900.5|10901.4|10900.8|10895.4|10894.7|231
1680762600000|2023-04-06 06:30:00|10901.2|10900.6|10905.6|10905|10907|10906.1|10900.5|10899.9|292
1680762900000|2023-04-06 06:35:00|10905.3|10904.7|10902|10901.1|10905.3|10904.7|10901.4|10900.7|244
1680763200000|2023-04-06 06:40:00|10902.1|10901.2|10903|10902.1|10905.2|10904.4|10901.1|10900.2|225
1680763500000|2023-04-06 06:45:00|10902.9|10902|10900.9|10900|10902.9|10902.1|10899.5|10898.9|199
1680763800000|2023-04-06 06:50:00|10900.8|10899.9|10902.6|10902|10905.9|10905|10900.8|10899.9|283
1680764100000|2023-04-06 06:55:00|10902.2|10901.6|10902.7|10901.8|10905.8|10904.9|10901.1|10900.5|276
1680764400000|2023-04-06 07:00:00|10903|10902.4|10907.7|10907.1|10908.1|10907.5|10901.4|10900.8|490
1680764700000|2023-04-06 07:05:00|10907.6|10907|10914.1|10913.2|10914.2|10913.3|10907.6|10907|350
1680765000000|2023-04-06 07:10:00|10914.3|10913.4|10916.4|10915.8|10917.2|10916.5|10911.7|10911.1|408
1680765300000|2023-04-06 07:15:00|10916.2|10915.6|10914.5|10913.6|10916.7|10916|10910.5|10909.6|263
1680765600000|2023-04-06 07:20:00|10914.6|10913.7|10913.9|10913.3|10917.5|10916.9|10913.1|10912.5|287
1680765900000|2023-04-06 07:25:00|10913.8|10913.2|10914|10913.1|10917|10916.4|10913.1|10912.5|259
1680766200000|2023-04-06 07:30:00|10913.9|10913|10915.2|10914.3|10916.1|10915.5|10911.5|10910.9|437
1680766500000|2023-04-06 07:35:00|10915.1|10914.2|10909.2|10908.6|10916|10915.4|10908.9|10908.3|440
1680766800000|2023-04-06 07:40:00|10909.1|10908.5|10910.6|10910|10911.8|10911|10906|10905.4|494
1680767100000|2023-04-06 07:45:00|10910.8|10910.2|10911.7|10911.1|10913.2|10912.4|10909.6|10909|364
1680767400000|2023-04-06 07:50:00|10911.9|10911.3|10910.1|10909.2|10911.9|10911.3|10908|10907.4|280
1680767700000|2023-04-06 07:55:00|10910.2|10909.3|10907.1|10906.5|10910.2|10909.3|10906.5|10905.9|297
1680768000000|2023-04-06 08:00:00|10907|10906.4|10909.5|10908.9|10909.9|10909.3|10902.5|10901.9|343
1680768300000|2023-04-06 08:05:00|10909.4|10908.8|10906.6|10906|10910.6|10910|10903.1|10902.5|387
1680768600000|2023-04-06 08:10:00|10906.5|10905.9|10903.7|10903.1|10908|10907.4|10903.5|10902.9|336
1680768900000|2023-04-06 08:15:00|10903.6|10903|10902.2|10901.6|10906.5|10905.9|10901.8|10900.9|336
1680769200000|2023-04-06 08:20:00|10902.3|10901.7|10898.9|10898.3|10904.4|10903.5|10896.3|10895.7|341
1680769500000|2023-04-06 08:25:00|10899|10898.4|10897.1|10896.5|10899.8|10899|10897.1|10896.5|295
1680769800000|2023-04-06 08:30:00|10896.9|10896.3|10897.3|10896.7|10898.8|10898.2|10893.7|10893.1|336
1680770100000|2023-04-06 08:35:00|10897.1|10896.5|10899.3|10898.7|10899.8|10899.2|10895.5|10894.9|343
1680770400000|2023-04-06 08:40:00|10899.2|10898.6|10902.8|10902.2|10903.9|10903.3|10896.6|10896|308
1680770700000|2023-04-06 08:45:00|10902.3|10901.7|10900.4|10899.8|10904|10903.4|10899.8|10899.2|253
1680771000000|2023-04-06 08:50:00|10900.5|10899.9|10899.8|10899.2|10901.7|10901.1|10896.5|10895.9|294
1680771300000|2023-04-06 08:55:00|10899.7|10899.1|10899.8|10899.2|10900.8|10900.2|10898.8|10898.2|268
1680771600000|2023-04-06 09:00:00|10899.7|10899.1|10900.1|10899.5|10900.2|10899.6|10897.3|10896.7|226
1680771900000|2023-04-06 09:05:00|10900|10899.4|10900.7|10900.1|10904.1|10903.5|10900|10899.4|289
1680772200000|2023-04-06 09:10:00|10900.5|10899.9|10898.9|10898.3|10901.3|10900.7|10898.6|10898|215
1680772500000|2023-04-06 09:15:00|10898.7|10898.1|10895.8|10895.2|10899.2|10898.6|10895.7|10895.1|209
1680772800000|2023-04-06 09:20:00|10895.5|10894.9|10896.7|10896.1|10897.5|10896.9|10892.8|10892.2|216
1680773100000|2023-04-06 09:25:00|10896.8|10896.2|10896.2|10895.6|10897.7|10897.1|10895.3|10894.7|147
1680773400000|2023-04-06 09:30:00|10896.3|10895.7|10898.7|10898.1|10898.9|10898.3|10895.5|10894.9|237
1680773700000|2023-04-06 09:35:00|10898.6|10898|10898.8|10898.2|10900.9|10900.1|10896.8|10896.2|186
1680774000000|2023-04-06 09:40:00|10898.9|10898.3|10901.3|10900.7|10901.7|10901.1|10898.8|10898.2|209
1680774300000|2023-04-06 09:45:00|10901.4|10900.8|10903.1|10902.5|10903.2|10902.6|10900.5|10899.9|182
1680774600000|2023-04-06 09:50:00|10903.2|10902.6|10908.5|10907.9|10909.7|10909.1|10903.1|10902.5|261
1680774900000|2023-04-06 09:55:00|10908.6|10908|10909|10908.4|10910.5|10909.9|10907.3|10906.7|333
1680775200000|2023-04-06 10:00:00|10909.1|10908.5|10902.9|10902.3|10909.1|10908.5|10901.8|10901.2|284
1680775500000|2023-04-06 10:05:00|10902.8|10902.2|10904.6|10904|10906.2|10905.6|10902.8|10902.2|216
1680775800000|2023-04-06 10:10:00|10904.1|10903.5|10903.7|10903.1|10904.7|10904.1|10902|10901.4|211
1680776100000|2023-04-06 10:15:00|10903.8|10903.2|10902.9|10902.3|10904.2|10903.6|10902.1|10901.5|171
1680776400000|2023-04-06 10:20:00|10902.7|10902.1|10904.7|10904.1|10905|10904.4|10902.2|10901.6|251
1680776700000|2023-04-06 10:25:00|10904.6|10904|10906.7|10906.1|10907.5|10906.9|10904.5|10903.9|177
1680777000000|2023-04-06 10:30:00|10906.8|10906.2|10906.1|10905.5|10907.5|10906.9|10905.2|10904.5|169
1680777300000|2023-04-06 10:35:00|10906.2|10905.6|10906.6|10906|10906.7|10906.1|10904.2|10903.6|228
1680777600000|2023-04-06 10:40:00|10906.7|10906.1|10903.9|10903.3|10907.2|10906.6|10902.4|10901.8|202
1680777900000|2023-04-06 10:45:00|10904|10903.4|10900.7|10900.1|10904|10903.4|10899.5|10898.9|230
1680778200000|2023-04-06 10:50:00|10900.8|10900.2|10902.8|10902.2|10902.9|10902.3|10900.1|10899.5|155
1680778500000|2023-04-06 10:55:00|10902.7|10902.1|10900.2|10899.6|10903.1|10902.5|10898.1|10897.5|230
1680778800000|2023-04-06 11:00:00|10900.1|10899.5|10904.6|10904|10906.1|10905.5|10900|10899.4|265
1680779100000|2023-04-06 11:05:00|10904.7|10904.1|10905.2|10904.6|10905.6|10905|10901.6|10901|162
1680779400000|2023-04-06 11:10:00|10905.3|10904.7|10911.5|10910.9|10912.2|10911.6|10905.3|10904.7|192
1680779700000|2023-04-06 11:15:00|10911.6|10911|10910.3|10909.7|10911.6|10911|10909.3|10908.7|204
1680780000000|2023-04-06 11:20:00|10910.2|10909.6|10911.2|10910.6|10911.3|10910.7|10909.2|10908.6|131
1680780300000|2023-04-06 11:25:00|10911.3|10910.7|10910.9|10910.3|10911.3|10910.7|10909.9|10909.3|113
1680780600000|2023-04-06 11:30:00|10910.8|10910.2|10911.2|10910.6|10911.6|10911|10909.1|10908.5|192
1680780900000|2023-04-06 11:35:00|10911.3|10910.7|10913.5|10912.9|10915.2|10914.6|10910.6|10910|171
1680781200000|2023-04-06 11:40:00|10913.4|10912.8|10911.3|10910.7|10913.6|10913|10910.8|10910.2|137
1680781500000|2023-04-06 11:45:00|10911.2|10910.6|10914.1|10913.2|10915.4|10914.8|10911.2|10910.6|177
1680781800000|2023-04-06 11:50:00|10914.2|10913.3|10915.3|10914.7|10916.1|10915.5|10914.1|10913.3|151
1680782100000|2023-04-06 11:55:00|10915.1|10914.5|10915.6|10915|10917.1|10916.5|10914.1|10913.5|234
1680782400000|2023-04-06 12:00:00|10915.5|10914.9|10915.9|10915.3|10917.6|10917|10914.9|10914.3|342
1680782700000|2023-04-06 12:05:00|10915.7|10915.1|10914.3|10913.7|10916.2|10915.6|10913.8|10913.2|208
1680783000000|2023-04-06 12:10:00|10914.1|10913.5|10915.9|10915.3|10916.6|10916|10913.6|10913|228
1680783300000|2023-04-06 12:15:00|10915.5|10914.9|10915.6|10915|10915.6|10915|10911.8|10911.2|250
1680783600000|2023-04-06 12:20:00|10915.7|10915.1|10908.9|10908.3|10916.1|10915.5|10908.5|10907.9|261
1680783900000|2023-04-06 12:25:00|10909|10908.4|10910.6|10908.8|10912.2|10911.3|10908.2|10907.6|304
1680784200000|2023-04-06 12:30:00|10910.9|10908.5|10904|10903.1|10921|10918.3|10902|10901.2|1078
1680784500000|2023-04-06 12:35:00|10904.1|10903.2|10901.1|10900.5|10907|10906.4|10898|10897.4|682
1680784800000|2023-04-06 12:40:00|10901.5|10900.9|10904.3|10903.7|10907.2|10906.6|10901.2|10900.6|523
1680785100000|2023-04-06 12:45:00|10904.2|10903.6|10898.7|10897.8|10906.9|10906.3|10897.4|10896.7|564
1680785400000|2023-04-06 12:50:00|10898.6|10897.7|10892.6|10892|10898.7|10898.1|10892.6|10891.7|578
1680785700000|2023-04-06 12:55:00|10892.5|10891.9|10892.5|10891.9|10895.6|10895|10890|10889.4|493
1680786000000|2023-04-06 13:00:00|10892.4|10891.8|10888.5|10887.9|10894|10893.4|10888.2|10887.6|551
1680786300000|2023-04-06 13:05:00|10888.6|10888|10889.3|10888.7|10890.6|10890|10886.7|10886.1|516
1680786600000|2023-04-06 13:10:00|10889.2|10888.6|10888|10887.4|10889.8|10889.2|10886.3|10885.7|403
1680786900000|2023-04-06 13:15:00|10887.9|10887.3|10887.7|10887.1|10889.8|10889.2|10886.4|10885.8|399
1680787200000|2023-04-06 13:20:00|10887.8|10886.9|10895|10894.4|10895.2|10894.6|10887.1|10886.5|363
1680787500000|2023-04-06 13:25:00|10894.9|10894.3|10891.5|10890.9|10895.8|10895.2|10890|10889.4|308
1680787800000|2023-04-06 13:30:00|10892.3|10891.7|10893.9|10893.3|10895.4|10894.8|10891.5|10890.9|468
1680788100000|2023-04-06 13:35:00|10894|10893.4|10897.5|10896.9|10900.1|10899.5|10894|10893.4|389
1680788400000|2023-04-06 13:40:00|10897.6|10897|10893.1|10892.5|10899.3|10898.7|10891.6|10891|396
1680788700000|2023-04-06 13:45:00|10893|10892.4|10892.7|10892.1|10894.7|10894.1|10889.6|10888.8|409
1680789000000|2023-04-06 13:50:00|10892.6|10892|10896.5|10895.9|10897|10896.4|10892.5|10891.9|408
1680789300000|2023-04-06 13:55:00|10896.6|10896|10897.1|10896.5|10898.7|10898.1|10893|10892.4|390
1680789600000|2023-04-06 14:00:00|10897|10896.4|10900.5|10899.9|10900.5|10899.9|10892.9|10892.3|502
1680789900000|2023-04-06 14:05:00|10900.7|10900.1|10909.7|10909.1|10911.1|10910.5|10900.6|10900|502
1680790200000|2023-04-06 14:10:00|10909.6|10909|10915.3|10914.7|10915.8|10915.2|10909.1|10908.4|445
1680790500000|2023-04-06 14:15:00|10915.4|10914.8|10915.4|10914.8|10915.8|10915.2|10909.7|10909.1|453
1680790800000|2023-04-06 14:20:00|10915.5|10914.9|10912.4|10911.8|10915.5|10914.9|10909.8|10909.2|421
1680791100000|2023-04-06 14:25:00|10912.1|10911.5|10913.9|10913.3|10918.5|10917.9|10911|10910.4|398
1680791400000|2023-04-06 14:30:00|10913.8|10913.2|10916.3|10915.7|10918.9|10918.3|10911.2|10910.6|454
1680791700000|2023-04-06 14:35:00|10916|10915.4|10914.3|10913.7|10918.4|10917.8|10914.3|10913.7|446
1680792000000|2023-04-06 14:40:00|10914.2|10913.6|10914.3|10913.7|10916.9|10916.3|10913.7|10913.1|379
1680792300000|2023-04-06 14:45:00|10914.2|10913.6|10915.8|10915.2|10918.9|10918.3|10912.8|10912.2|349
1680792600000|2023-04-06 14:50:00|10915.9|10915.3|10917.3|10916.7|10919.8|10919.2|10915.6|10915|360
1680792900000|2023-04-06 14:55:00|10917.2|10916.6|10923.5|10922.9|10924.2|10923.6|10917.1|10916.5|424
1680793200000|2023-04-06 15:00:00|10923.6|10923|10928.4|10927.8|10928.6|10928|10922.3|10921.7|508
1680793500000|2023-04-06 15:05:00|10928.1|10927.5|10925.5|10924.9|10928.5|10927.9|10923|10922.4|386
1680793800000|2023-04-06 15:10:00|10925.4|10924.8|10923.1|10922.5|10925.5|10924.9|10921.5|10920.9|388
1680794100000|2023-04-06 15:15:00|10923.3|10922.7|10922.7|10922.1|10923.4|10922.8|10921.6|10921|258
1680794400000|2023-04-06 15:20:00|10923|10922.4|10921|10920.4|10923.4|10922.8|10920.2|10919.6|311
1680794700000|2023-04-06 15:25:00|10920.9|10920.3|10922|10921.4|10923.3|10922.7|10919.9|10919.3|329
1680795000000|2023-04-06 15:30:00|10922.1|10921.5|10922.6|10922|10924.5|10923.9|10921.6|10921|233
1680795300000|2023-04-06 15:35:00|10922.7|10922.1|10923.7|10923.1|10924.7|10924.1|10922.4|10921.8|207
1680795600000|2023-04-06 15:40:00|10923.6|10923|10925.8|10925.2|10927.2|10926.6|10923.6|10923|128
1680795900000|2023-04-06 15:45:00|10926|10925.4|10925.6|10925|10928|10927.4|10925.4|10924.8|222
1680796200000|2023-04-06 15:50:00|10925.5|10924.9|10923.1|10922.5|10925.7|10925.1|10921.4|10920.8|204
1680796500000|2023-04-06 15:55:00|10923|10922.4|10926.4|10925.8|10926.6|10926|10923|10922.4|211
1680796800000|2023-04-06 16:00:00|10926.3|10925.7|10929.1|10928.5|10929.7|10929.1|10926.3|10925.7|216
1680797100000|2023-04-06 16:05:00|10929.4|10928.8|10932.9|10932.3|10933.3|10932.7|10929.4|10928.8|211
1680797400000|2023-04-06 16:10:00|10933|10932.4|10936.6|10936|10936.7|10936.1|10932.9|10932.3|198
1680797700000|2023-04-06 16:15:00|10936.7|10936.1|10934.6|10934|10937.1|10936.5|10933.9|10933.3|201
1680798000000|2023-04-06 16:20:00|10934.5|10933.9|10933.6|10933|10934.6|10934|10932.1|10931.5|169
1680798300000|2023-04-06 16:25:00|10933.5|10932.9|10934.4|10933.8|10936|10935.4|10933|10932.4|121
1680798600000|2023-04-06 16:30:00|10934.5|10933.9|10937|10936.4|10938|10937.4|10933.9|10933.3|195
1680798900000|2023-04-06 16:35:00|10937.1|10936.5|10935.9|10935.3|10937.7|10937.1|10935|10934.4|176
1680799200000|2023-04-06 16:40:00|10936|10935.4|10935|10934.4|10936.1|10935.5|10934.3|10933.7|83
1680799500000|2023-04-06 16:45:00|10935.1|10934.5|10934.9|10934.3|10937.1|10936.5|10934.4|10933.8|131
1680799800000|2023-04-06 16:50:00|10935|10934.4|10936.4|10935.8|10936.5|10935.9|10934.8|10934.2|105
1680800100000|2023-04-06 16:55:00|10936.3|10935.7|10934.6|10934|10936.9|10936.3|10934|10933.4|104
1680800400000|2023-04-06 17:00:00|10934.5|10933.9|10934.5|10933.9|10936.5|10935.9|10934.1|10933.5|150
1680800700000|2023-04-06 17:05:00|10934.6|10934|10932|10931.4|10935.6|10935|10931.9|10931.3|126
1680801000000|2023-04-06 17:10:00|10931.9|10931.3|10932.9|10932.3|10933.9|10933.3|10931.9|10931.3|145
1680801300000|2023-04-06 17:15:00|10932.8|10932.2|10932.1|10931.5|10934|10933.4|10931.4|10930.8|138
1680801600000|2023-04-06 17:20:00|10932.2|10931.6|10930.3|10929.7|10932.6|10932|10929.7|10929.1|136
1680801900000|2023-04-06 17:25:00|10930.4|10929.8|10929.9|10929.3|10931.5|10930.9|10929.6|10929|115
1680802200000|2023-04-06 17:30:00|10930|10929.4|10931|10930.4|10932.5|10931.9|10930|10929.4|126
1680802500000|2023-04-06 17:35:00|10930.9|10930.3|10934|10933.4|10934.7|10934.1|10930.8|10930.2|110
1680802800000|2023-04-06 17:40:00|10934.1|10933.5|10934.6|10934|10934.9|10934.3|10933.7|10933.1|127
1680803100000|2023-04-06 17:45:00|10934.5|10933.9|10933.9|10933.3|10934.5|10933.9|10932.8|10932.2|91
1680803400000|2023-04-06 17:50:00|10933.8|10933.2|10934.4|10933.8|10935.1|10934.5|10933.8|10933.2|66
1680803700000|2023-04-06 17:55:00|10934.3|10933.7|10934.2|10933.6|10934.9|10934.3|10933|10932.4|112
1680804000000|2023-04-06 18:00:00|10934.1|10933.5|10933.8|10933.2|10935|10934.4|10933.7|10933.1|113
1680804300000|2023-04-06 18:05:00|10933.9|10933.3|10934.6|10933.7|10935.3|10934.7|10933.8|10933.2|87
1680804600000|2023-04-06 18:10:00|10934.9|10934|10934.4|10933.8|10935|10934.4|10934.3|10933.7|102
1680804900000|2023-04-06 18:15:00|10934.5|10933.9|10932.6|10932|10935.4|10934.8|10932.6|10932|82
1680805200000|2023-04-06 18:20:00|10932.5|10931.9|10932.3|10931.7|10932.5|10931.9|10930.3|10929.7|139
1680805500000|2023-04-06 18:25:00|10932.2|10931.6|10930.5|10929.9|10932.3|10931.7|10930|10929.4|144
1680805800000|2023-04-06 18:30:00|10930.6|10930|10931.8|10931.2|10932|10931.4|10929.9|10929.3|154
1680806100000|2023-04-06 18:35:00|10931.7|10931.1|10930.3|10929.7|10931.9|10931.3|10929.8|10929.2|122
1680806400000|2023-04-06 18:40:00|10930.2|10929.6|10931.8|10931.2|10931.8|10931.2|10930.2|10929.6|103
1680806700000|2023-04-06 18:45:00|10931.9|10931.3|10930.8|10930.2|10932.1|10931.5|10930.3|10929.7|105
1680807000000|2023-04-06 18:50:00|10930.9|10930.3|10932.2|10931.6|10932.2|10931.6|10930.6|10930|85
1680807300000|2023-04-06 18:55:00|10931.9|10931.3|10931.5|10930.9|10932.3|10931.7|10929.8|10929.2|102
1680807600000|2023-04-06 19:00:00|10931.6|10931|10928.8|10928.2|10931.6|10931|10928.7|10928.1|162
1680807900000|2023-04-06 19:05:00|10928.9|10928.3|10927.9|10927.3|10928.9|10928.3|10927.5|10926.9|66
1680808200000|2023-04-06 19:10:00|10927.7|10927.1|10927.2|10926.6|10927.7|10927.1|10926.8|10926.2|84
1680808500000|2023-04-06 19:15:00|10927.1|10926.5|10925.8|10925.2|10927.2|10926.6|10925.4|10924.8|104
1680808800000|2023-04-06 19:20:00|10925.7|10925.1|10925.8|10925.2|10926.1|10925.5|10925.3|10924.7|78
1680809100000|2023-04-06 19:25:00|10925.7|10925.1|10925.4|10924.8|10925.9|10925.3|10925.1|10924.5|68
1680809400000|2023-04-06 19:30:00|10925.5|10924.9|10923.8|10923.2|10925.6|10925|10923.8|10923.2|82
1680809700000|2023-04-06 19:35:00|10923.9|10923.3|10923|10922.4|10924.2|10923.6|10922.8|10922.2|91
1680810000000|2023-04-06 19:40:00|10923.1|10922.5|10922.1|10921.5|10923.1|10922.5|10921.9|10921.3|66
1680810300000|2023-04-06 19:45:00|10922.2|10921.6|10922.8|10922.2|10923.3|10922.7|10921.8|10921.2|94
1680810600000|2023-04-06 19:50:00|10923.1|10922.5|10923.4|10922.8|10923.9|10923.3|10922.8|10922.2|92
1680810900000|2023-04-06 19:55:00|10923.3|10922.7|10923.5|10922.9|10923.5|10922.9|10921.8|10921.2|118
1680811200000|2023-04-06 20:00:00|10923.3|10922.7|10921.6|10921|10923.3|10922.7|10921.3|10920.7|73
1680811500000|2023-04-06 20:05:00|10921.5|10920.9|10921.3|10920.7|10921.9|10921.2|10921|10920.4|84
1680811800000|2023-04-06 20:10:00|10921.4|10920.8|10921.8|10921.2|10922|10921.3|10921.2|10920.6|25
1680812100000|2023-04-06 20:15:00|10922|10921.4|10921.8|10921.2|10922.4|10921.8|10921.7|10920.8|52
1680812400000|2023-04-06 20:20:00|10921.9|10921.3|10922.3|10921.7|10923|10922.4|10921.8|10921.2|33
1680812700000|2023-04-06 20:25:00|10922.4|10921.8|10923.8|10923.2|10923.8|10923.2|10922.4|10921.8|42
1680813000000|2023-04-06 20:30:00|10923.6|10923|10921.2|10920.3|10923.8|10923.2|10919.5|10918.6|113
1680813300000|2023-04-06 20:35:00|10921.3|10920.4|10917.4|10916.5|10921.4|10920.8|10917.3|10916.5|134
1680813600000|2023-04-06 20:40:00|10917.5|10916.6|10919.2|10918.3|10919.2|10918.4|10917.1|10916.5|73
1680813900000|2023-04-06 20:45:00|10919.1|10918.2|10919.8|10918.9|10919.9|10919|10919.1|10918.2|53
1680814200000|2023-04-06 20:50:00|10919.7|10918.8|10920.2|10919.3|10920.3|10919.3|10919.3|10918.4|40
1680814500000|2023-04-06 20:55:00|10920.1|10919.2|10925.4|10919.4|10925.5|10921.1|10920.1|10918.9|193
1680814800000|2023-04-06 21:00:00|10926|10920|10925.6|10919.6|10926.2|10920.2|10925|10919|22
1680815100000|2023-04-06 21:05:00|10925.5|10919.5|10926|10920|10926|10920|10925.4|10919.4|19
1680815400000|2023-04-06 21:10:00|10926.1|10920.1|10925.7|10919.7|10926.1|10920.1|10925.4|10919.4|9
1680815700000|2023-04-06 21:15:00|10925.6|10919.6|10925.3|10919.3|10925.6|10919.6|10925|10919|14
1680816000000|2023-04-06 21:20:00|10925.1|10919.1|10924.8|10918.8|10925.4|10919.4|10924.8|10918.8|9
1680816300000|2023-04-06 21:25:00|10924.9|10918.9|10925|10919|10925.1|10919.1|10924.9|10918.9|18
1680816600000|2023-04-06 21:30:00|10924.9|10918.9|10920.3|10916.4|10924.9|10918.9|10920.3|10915.9|66
1680816900000|2023-04-06 21:35:00|10920.4|10916.3|10920.3|10916.3|10920.5|10917|10920|10916|41
1680817200000|2023-04-06 21:40:00|10920.4|10916.4|10920.4|10916.6|10920.5|10916.7|10920.2|10916.4|17
1680817500000|2023-04-06 21:45:00|10920.5|10916.5|10920.7|10916.6|10920.7|10917|10920.4|10916.5|22
1680817800000|2023-04-06 21:50:00|10920.8|10916.7|10920.7|10916.9|10921|10917.1|10920.7|10916.7|11
1680818100000|2023-04-06 21:55:00|10920.6|10917|10919.9|10916.8|10920.7|10917|10919.9|10916.5|22
1680818400000|2023-04-06 22:00:00|10919.8|10916.9|10919.2|10916.8|10920.2|10918|10919.2|10916.4|126
1680818700000|2023-04-06 22:05:00|10919.1|10916.6|10919.5|10917.7|10919.8|10917.8|10919.1|10915.2|107
1680819000000|2023-04-06 22:10:00|10919.6|10917.8|10919.4|10917.6|10919.8|10918.5|10919.2|10917.5|74
1680819300000|2023-04-06 22:15:00|10919.5|10917.7|10920|10918.5|10920.1|10918.7|10919.2|10917.2|243
1680819600000|2023-04-06 22:20:00|10920.1|10918.4|10920.3|10918.8|10920.3|10918.9|10919.8|10918.2|47
1680819900000|2023-04-06 22:25:00|10920.2|10918.7|10919.7|10918.2|10920.3|10918.9|10919.6|10918.1|54
1680820200000|2023-04-06 22:30:00|10919.6|10918.1|10919.6|10917.8|10920.2|10918.5|10919.5|10917.7|78
1680820500000|2023-04-06 22:35:00|10919.5|10917.7|10917.4|10915.8|10919.5|10917.7|10916.6|10915|180
1680820800000|2023-04-06 22:40:00|10917.3|10915.9|10917.3|10915.5|10918.1|10916.6|10917.3|10915.5|93
1680821100000|2023-04-06 22:45:00|10917.2|10915.6|10916.9|10915.5|10917.2|10915.6|10916.6|10915.2|105
1680821400000|2023-04-06 22:50:00|10917|10915.6|10917.9|10916.5|10918.2|10916.7|10916.9|10915.5|108
1680821700000|2023-04-06 22:55:00|10917.8|10916.4|10917.6|10916|10917.8|10916.4|10917.3|10915.9|79
1680822000000|2023-04-06 23:00:00|10917.7|10916.6|10917.7|10916.1|10918.7|10917.2|10917.3|10916.1|142
1680822300000|2023-04-06 23:05:00|10917.8|10916.2|10917.2|10915.7|10917.9|10916.4|10917.1|10915.7|149
1680822600000|2023-04-06 23:10:00|10917.1|10915.8|10918|10916.5|10918.1|10916.6|10917.1|10915.7|135
1680822900000|2023-04-06 23:15:00|10917.9|10916.6|10918.1|10916.9|10918.2|10917|10917.5|10916.3|88
1680823200000|2023-04-06 23:20:00|10918|10916.8|10917.7|10916.8|10918.1|10917|10917.4|10916.2|89
1680823500000|2023-04-06 23:25:00|10917.8|10916.7|10917.7|10916.8|10918|10917.1|10917.7|10916.6|65
1680823800000|2023-04-06 23:30:00|10917.6|10916.7|10918.3|10917.4|10918.4|10917.5|10917.6|10916.6|105
1680824100000|2023-04-06 23:35:00|10918.4|10917.3|10918.3|10917.4|10918.7|10917.8|10917.9|10917|63
1680824400000|2023-04-06 23:40:00|10918.4|10917.5|10921|10920.1|10921.1|10920.2|10918.4|10917.5|68
1680824700000|2023-04-06 23:45:00|10921.1|10920.2|10919.1|10918.2|10921.1|10920.2|10919|10918.1|44
1680825000000|2023-04-06 23:50:00|10919|10918.1|10919.5|10918.6|10919.6|10918.7|10918.8|10917.9|39
1680825300000|2023-04-06 23:55:00|10919.6|10918.7|10920.2|10919.3|10920.6|10919.7|10919.4|10918.5|52
1680825600000|2023-04-07 00:00:00|10920.1|10919.2|10924.3|10923.4|10924.5|10923.6|10920.1|10919.2|158
1680825900000|2023-04-07 00:05:00|10924.4|10923.5|10922.2|10921.3|10924.4|10923.5|10921|10920.1|97
1680826200000|2023-04-07 00:10:00|10922|10921.4|10922.2|10921.3|10922.3|10921.6|10921.9|10921|42
1680826500000|2023-04-07 00:15:00|10922.1|10921.2|10919.6|10918.7|10922.1|10921.2|10919.5|10918.7|62
1680826800000|2023-04-07 00:20:00|10919.5|10918.6|10917.6|10916.7|10919.6|10918.7|10917.1|10916.2|78
1680827100000|2023-04-07 00:25:00|10917.7|10916.8|10918.5|10917.6|10918.7|10917.8|10917.7|10916.8|53
1680827400000|2023-04-07 00:30:00|10918.3|10917.4|10916.1|10915.2|10918.3|10917.4|10916|10915.1|42
1680827700000|2023-04-07 00:35:00|10916|10915.1|10916.4|10915.5|10916.9|10916|10914.7|10913.8|92
1680828000000|2023-04-07 00:40:00|10916.3|10915.4|10917.1|10916.2|10917.4|10916.6|10916.1|10915.2|65
1680828300000|2023-04-07 00:45:00|10917|10916.1|10915.6|10914.7|10917.6|10916.7|10915.1|10914.3|48
1680828600000|2023-04-07 00:50:00|10915.7|10914.8|10915.7|10914.8|10916.7|10915.8|10915.6|10914.7|145
1680828900000|2023-04-07 00:55:00|10915.8|10914.9|10916.4|10915.5|10916.4|10915.5|10915.3|10914.4|80
1680829200000|2023-04-07 01:00:00|10916.6|10915.7|10917.4|10916.5|10917.6|10916.7|10915.3|10914.4|72
1680829500000|2023-04-07 01:05:00|10917.6|10916.7|10918.4|10917.5|10918.8|10917.9|10917.5|10916.7|50
1680829800000|2023-04-07 01:10:00|10918.3|10917.4|10917|10916.1|10918.5|10917.6|10916.8|10915.9|71
1680830100000|2023-04-07 01:15:00|10916.9|10916|10918.1|10917.2|10918.2|10917.3|10916.7|10915.8|57
1680830400000|2023-04-07 01:20:00|10918|10917.1|10919|10918.1|10919.3|10918.4|10917.9|10917.1|80
1680830700000|2023-04-07 01:25:00|10918.9|10918|10918.6|10917.7|10919.3|10918.4|10918.5|10917.6|68
1680831000000|2023-04-07 01:30:00|10918.5|10917.6|10917|10916.1|10919|10918.1|10917|10916.1|72
1680831300000|2023-04-07 01:35:00|10916.9|10916|10917.9|10917.3|10919.2|10918.3|10916.5|10915.6|91
1680831600000|2023-04-07 01:40:00|10918|10917.4|10918.4|10917.5|10918.5|10917.6|10917.8|10916.9|68
1680831900000|2023-04-07 01:45:00|10918.7|10917.8|10919.9|10919|10920.4|10919.5|10918.7|10917.8|51
1680832200000|2023-04-07 01:50:00|10920|10919.1|10919.9|10919|10920|10919.1|10919.4|10918.5|50
1680832500000|2023-04-07 01:55:00|10920|10919.1|10918.3|10917.4|10920|10919.2|10917.6|10916.7|61
1680832800000|2023-04-07 02:00:00|10918.4|10917.5|10918.2|10917.3|10918.4|10917.5|10917.7|10916.8|33
1680833100000|2023-04-07 02:05:00|10918.3|10917.4|10918.1|10917.2|10918.4|10917.5|10917.9|10917|54
1680833400000|2023-04-07 02:10:00|10918|10917.1|10918.3|10917.4|10918.4|10917.7|10918|10917.1|9
1680833700000|2023-04-07 02:15:00|10918.4|10917.5|10918.2|10917.3|10918.6|10917.7|10917.6|10916.7|34
1680834000000|2023-04-07 02:20:00|10918.3|10917.4|10921.5|10920.6|10921.5|10920.6|10918.3|10917.4|48
1680834300000|2023-04-07 02:25:00|10921.4|10920.5|10921.8|10920.9|10921.9|10921|10920.9|10920|37
1680834600000|2023-04-07 02:30:00|10921.7|10920.8|10920.9|10920|10922.1|10921.2|10920.8|10919.9|34
1680834900000|2023-04-07 02:35:00|10921|10920.1|10921.5|10920.6|10921.5|10920.6|10920.9|10920|27
1680835200000|2023-04-07 02:40:00|10921.6|10920.7|10921.8|10920.9|10922|10921.1|10921.5|10920.6|34
1680835500000|2023-04-07 02:45:00|10921.9|10921|10921.6|10920.7|10922.1|10921.4|10921.6|10920.7|32
1680835800000|2023-04-07 02:50:00|10921.7|10920.8|10921.5|10920.6|10922|10921.1|10920.8|10920.1|64
1680836100000|2023-04-07 02:55:00|10921.6|10920.7|10921|10920.1|10921.6|10920.7|10919.3|10918.4|69
1680836400000|2023-04-07 03:00:00|10921.1|10920.2|10920.3|10919.4|10921.6|10920.7|10920.2|10919.3|85
1680836700000|2023-04-07 03:05:00|10920.4|10919.5|10920.8|10919.9|10921|10920.1|10919.9|10919|57
1680837000000|2023-04-07 03:10:00|10920.7|10919.8|10919.8|10918.9|10921|10920.1|10919.7|10918.8|75
1680837300000|2023-04-07 03:15:00|10919.7|10918.8|10920.2|10919.3|10920.4|10919.5|10919.7|10918.8|50
1680837600000|2023-04-07 03:20:00|10920.3|10919.4|10919.9|10919|10920.4|10919.6|10919.5|10918.6|27
1680837900000|2023-04-07 03:25:00|10920.2|10919.3|10920.5|10919.6|10920.5|10919.6|10919.9|10919.1|29
1680838200000|2023-04-07 03:30:00|10920.4|10919.5|10920.1|10919.2|10920.4|10919.5|10919.9|10919.1|21
1680838500000|2023-04-07 03:35:00|10920|10919.1|10920.2|10919.3|10920.4|10919.8|10919.4|10918.5|44
1680838800000|2023-04-07 03:40:00|10919.9|10919.4|10920.1|10919.5|10920.5|10919.9|10919.8|10919.2|33
1680839100000|2023-04-07 03:45:00|10920|10919.4|10919.6|10919|10920.3|10919.5|10919.5|10918.8|49
1680839400000|2023-04-07 03:50:00|10919.2|10918.6|10919.4|10918.5|10919.5|10918.7|10919.2|10918.3|47
1680839700000|2023-04-07 03:55:00|10919.3|10918.7|10920.2|10919.3|10920.3|10919.6|10919.3|10918.7|38
1680840000000|2023-04-07 04:00:00|10920.1|10919.2|10920.3|10919.7|10920.3|10919.7|10919.8|10919.1|59
1680840300000|2023-04-07 04:05:00|10920.5|10919.6|10920.5|10919.6|10920.5|10919.8|10920.2|10919.5|35
1680840600000|2023-04-07 04:10:00|10920.6|10919.7|10920.1|10919.2|10921.2|10920.3|10919.9|10919|36
1680840900000|2023-04-07 04:15:00|10920|10919.1|10919.7|10918.8|10920.1|10919.5|10919.5|10918.8|29
1680841200000|2023-04-07 04:20:00|10919.8|10918.9|10919.7|10919.1|10919.9|10919.1|10918.9|10918|88
1680841500000|2023-04-07 04:25:00|10919.8|10919.2|10918.2|10917.3|10919.8|10919.2|10918|10917.2|76
1680841800000|2023-04-07 04:30:00|10918.3|10917.4|10918.2|10917.6|10919.2|10918.4|10918.2|10917.3|66
1680842100000|2023-04-07 04:35:00|10918.1|10917.5|10918.9|10918|10919|10918.1|10918|10917.1|29
1680842400000|2023-04-07 04:40:00|10919|10918.1|10917.4|10916.5|10919|10918.1|10917.3|10916.4|42
1680842700000|2023-04-07 04:45:00|10917.2|10916.3|10917.8|10916.9|10918|10917.1|10917.1|10916.2|45
1680843000000|2023-04-07 04:50:00|10917.7|10916.8|10917|10916.1|10917.8|10916.9|10916.8|10916.1|38
1680843300000|2023-04-07 04:55:00|10916.5|10915.6|10915.1|10914.5|10916.5|10915.6|10915.1|10914.5|15
1680843600000|2023-04-07 05:00:00|10914.9|10914.3|10915.8|10914.9|10916|10915.3|10914.8|10914|48
1680843900000|2023-04-07 05:05:00|10915.9|10915|10916.4|10915.5|10916.5|10915.6|10915.4|10914.7|51
1680844200000|2023-04-07 05:10:00|10916.3|10915.4|10915.5|10914.6|10916.4|10915.5|10914.9|10914|57
1680844500000|2023-04-07 05:15:00|10915.6|10914.7|10916.3|10915.7|10916.4|10915.8|10915.4|10914.5|33
1680844800000|2023-04-07 05:20:00|10916.4|10915.8|10916.8|10915.9|10917.1|10916.4|10916.4|10915.5|108
1680845100000|2023-04-07 05:25:00|10916.9|10916|10917.5|10916.6|10917.5|10916.6|10916.6|10915.7|84
1680845400000|2023-04-07 05:30:00|10917.4|10916.5|10917.7|10916.8|10918.1|10917.4|10917.2|10916.5|54
1680845700000|2023-04-07 05:35:00|10917.6|10916.7|10916.1|10915.2|10917.9|10917|10916|10915.1|56
1680846000000|2023-04-07 05:40:00|10916.4|10915.5|10917.4|10916.5|10918|10917.1|10916.4|10915.5|86
1680846300000|2023-04-07 05:45:00|10917.3|10916.4|10918.9|10918|10919|10918.1|10916.9|10916|71
1680846600000|2023-04-07 05:50:00|10919|10918.1|10918|10917.1|10919.5|10918.6|10917.8|10916.9|113
1680846900000|2023-04-07 05:55:00|10918.1|10917.2|10917.6|10916.7|10918.2|10917.3|10916.7|10915.8|111
1680847200000|2023-04-07 06:00:00|10917.7|10916.8|10914.3|10913.4|10917.7|10916.8|10913.8|10912.9|112
1680847500000|2023-04-07 06:05:00|10914.4|10913.5|10914.4|10913.5|10914.4|10913.5|10913.4|10912.5|121
1680847800000|2023-04-07 06:10:00|10914.3|10913.4|10912.5|10911.6|10914.9|10914|10911.9|10911|94
1680848100000|2023-04-07 06:15:00|10912.6|10911.7|10913.9|10913|10914.1|10913.2|10912.6|10911.7|115
1680848400000|2023-04-07 06:20:00|10914.2|10913.3|10914.5|10913.6|10914.7|10914|10914|10913.2|94
1680848700000|2023-04-07 06:25:00|10914.6|10913.7|10919.4|10918.5|10919.8|10918.9|10914.5|10913.7|125
1680849000000|2023-04-07 06:30:00|10919.3|10918.4|10917.3|10916.4|10919.7|10918.8|10916.9|10916|129
1680849300000|2023-04-07 06:35:00|10917.5|10916.6|10917|10916.1|10917.6|10916.7|10916.6|10915.7|77
1680849600000|2023-04-07 06:40:00|10917.1|10916.2|10917.2|10916.1|10917.5|10916.6|10916.5|10915.6|85
1680849900000|2023-04-07 06:45:00|10917.1|10916.2|10917.4|10916.5|10918|10917.1|10916.7|10915.8|112
1680850200000|2023-04-07 06:50:00|10917.3|10916.4|10917.5|10916.6|10917.8|10916.9|10917.3|10916.4|44
1680850500000|2023-04-07 06:55:00|10917.3|10916.4|10918.6|10917.7|10918.6|10917.7|10916.9|10916|77
1680850800000|2023-04-07 07:00:00|10918|10917.1|10916.9|10916|10918.3|10917.4|10916.1|10915.2|98
1680851100000|2023-04-07 07:05:00|10916.7|10915.8|10918.2|10917.3|10920|10919.1|10916.7|10915.8|96
1680851400000|2023-04-07 07:10:00|10918.1|10917.2|10918.9|10918|10919.4|10918.6|10918.1|10917.2|85
1680851700000|2023-04-07 07:15:00|10919|10918.1|10919.8|10919.2|10919.8|10919.2|10918.6|10917.7|66
1680852000000|2023-04-07 07:20:00|10919.9|10919.3|10919.3|10918.7|10920|10919.3|10918.9|10918.3|55
1680852300000|2023-04-07 07:25:00|10919.4|10918.5|10918.9|10918|10919.6|10918.8|10917.7|10917.1|53
1680852600000|2023-04-07 07:30:00|10919|10918.1|10919.5|10918.6|10919.9|10919|10917.8|10916.9|64
1680852900000|2023-04-07 07:35:00|10919.6|10918.7|10919.5|10918.6|10919.9|10919|10918.8|10917.9|66
1680853200000|2023-04-07 07:40:00|10919.4|10918.5|10916.3|10915.4|10919.4|10918.5|10916.2|10915.3|80
1680853500000|2023-04-07 07:45:00|10916.4|10915.5|10916.3|10915.4|10916.7|10915.8|10916|10915.1|76
1680853800000|2023-04-07 07:50:00|10916.4|10915.5|10916.3|10915.4|10917.1|10916.2|10914.3|10913.7|77
1680854100000|2023-04-07 07:55:00|10916.2|10915.3|10916|10915.1|10916.2|10915.3|10915|10914.3|51
1680854400000|2023-04-07 08:00:00|10915.9|10915|10914.9|10914|10915.9|10915|10913.4|10912.8|109
1680854700000|2023-04-07 08:05:00|10915|10914.1|10915|10914.4|10915.8|10915.2|10915|10914.1|53
1680855000000|2023-04-07 08:10:00|10915.1|10914.5|10915|10914.1|10915.6|10914.7|10914.9|10914|34
1680855300000|2023-04-07 08:15:00|10914.6|10913.7|10915.8|10914.9|10915.9|10915|10914.5|10913.7|77
1680855600000|2023-04-07 08:20:00|10915.9|10915|10916.1|10915.2|10916.1|10915.2|10915.5|10914.7|38
1680855900000|2023-04-07 08:25:00|10915.9|10915.3|10916.8|10915.9|10917.1|10916.3|10915.7|10915|62
1680856200000|2023-04-07 08:30:00|10916.7|10915.8|10917|10916.1|10918.1|10917.5|10916.7|10915.8|64
1680856500000|2023-04-07 08:35:00|10916.9|10916|10917.1|10916.2|10917.5|10916.6|10916.9|10916|34
1680856800000|2023-04-07 08:40:00|10917|10916.1|10915.7|10915.1|10917.3|10916.4|10915.3|10914.7|62
1680857100000|2023-04-07 08:45:00|10915.8|10915.2|10916.1|10915.5|10916.9|10916|10915.8|10915.2|46
1680857400000|2023-04-07 08:50:00|10916|10915.4|10915.5|10914.9|10916.2|10915.5|10915.5|10914.7|92
1680857700000|2023-04-07 08:55:00|10915.6|10914.7|10916|10915.1|10916|10915.1|10915.6|10914.7|28
1680858000000|2023-04-07 09:00:00|10915.8|10914.9|10912|10911.1|10915.8|10914.9|10911.9|10911|70
1680858300000|2023-04-07 09:05:00|10912.1|10911.2|10913.4|10912.8|10913.6|10913|10911.8|10911.2|93
1680858600000|2023-04-07 09:10:00|10913.8|10912.9|10915.1|10914.2|10915.2|10914.3|10913.8|10912.9|64
1680858900000|2023-04-07 09:15:00|10915.2|10914.3|10916.1|10915.2|10916.2|10915.5|10915.1|10914.2|87
1680859200000|2023-04-07 09:20:00|10916|10915.1|10915.7|10914.8|10916.2|10915.3|10914.9|10914|78
1680859500000|2023-04-07 09:25:00|10915.8|10914.9|10914.5|10913.6|10915.8|10914.9|10913.8|10912.9|83
1680859800000|2023-04-07 09:30:00|10914.3|10913.4|10914.1|10913.2|10915.9|10915|10913.7|10912.8|71
1680860100000|2023-04-07 09:35:00|10914|10913.1|10913.7|10912.8|10915.4|10914.5|10913.1|10912.2|152
1680860400000|2023-04-07 09:40:00|10913.8|10912.9|10915.6|10914.7|10915.6|10914.7|10913.8|10912.9|54
1680860700000|2023-04-07 09:45:00|10915.5|10914.6|10914.6|10913.7|10915.7|10914.8|10914.5|10913.6|71
1680861000000|2023-04-07 09:50:00|10914.5|10913.6|10914.6|10913.7|10915.1|10914.3|10914.4|10913.5|70
1680861300000|2023-04-07 09:55:00|10914.2|10913.3|10914.2|10913.3|10914.5|10913.6|10914|10913.1|42
1680861600000|2023-04-07 10:00:00|10914.1|10913.2|10913|10912.1|10914.9|10914|10912.9|10912|63
1680861900000|2023-04-07 10:05:00|10913.1|10912.2|10911.5|10910.6|10913.1|10912.2|10911.5|10910.6|57
1680862200000|2023-04-07 10:10:00|10911.6|10910.7|10914.5|10913.6|10914.7|10913.9|10910.8|10910.1|62
1680862500000|2023-04-07 10:15:00|10914.6|10913.7|10914.5|10913.6|10915|10914.1|10914|10913.1|79
1680862800000|2023-04-07 10:20:00|10914.4|10913.5|10916.3|10915.4|10916.6|10915.8|10914.4|10913.5|79
1680863100000|2023-04-07 10:25:00|10916.2|10915.3|10916.2|10915.3|10916.8|10915.9|10916.1|10915.3|77
1680863400000|2023-04-07 10:30:00|10915.8|10915.2|10917.6|10916.7|10917.9|10917.3|10915.6|10914.7|55
1680863700000|2023-04-07 10:35:00|10917.5|10916.6|10918.6|10917.7|10918.6|10917.7|10917.4|10916.5|42
1680864000000|2023-04-07 10:40:00|10918.4|10917.5|10918.1|10917.2|10919.7|10918.8|10918.1|10917.2|65
1680864300000|2023-04-07 10:45:00|10918.2|10917.3|10919.5|10918.6|10919.5|10918.6|10917.5|10916.6|103
1680864600000|2023-04-07 10:50:00|10919.2|10918.3|10919.5|10918.6|10919.6|10918.7|10918.8|10917.9|85
1680864900000|2023-04-07 10:55:00|10919.6|10918.7|10922|10921.4|10922.2|10921.4|10919.5|10918.6|45
1680865200000|2023-04-07 11:00:00|10921.8|10921.2|10918.8|10917.9|10922|10921.2|10918.2|10917.5|98
1680865500000|2023-04-07 11:05:00|10919.1|10918.2|10918.8|10917.9|10919.3|10918.6|10918.7|10917.8|91
1680865800000|2023-04-07 11:10:00|10918.9|10918|10920.4|10919.5|10921.2|10920.3|10918.8|10917.9|64
1680866100000|2023-04-07 11:15:00|10920.2|10919.3|10920.1|10919.2|10920.2|10919.3|10919.4|10918.7|40
1680866400000|2023-04-07 11:20:00|10920.2|10919.3|10918.5|10917.6|10920.2|10919.4|10918.1|10917.2|51
1680866700000|2023-04-07 11:25:00|10918.4|10917.5|10919.2|10918.3|10919.5|10918.6|10918.2|10917.4|59
1680867000000|2023-04-07 11:30:00|10919|10918.1|10918.4|10917.8|10919|10918.1|10918.1|10917.2|44
1680867300000|2023-04-07 11:35:00|10918.5|10917.9|10917.4|10916.8|10918.5|10917.9|10916.9|10916.3|48
1680867600000|2023-04-07 11:40:00|10917.5|10916.9|10915|10914.4|10917.5|10916.9|10914.8|10914.2|98
1680867900000|2023-04-07 11:45:00|10915.3|10914.7|10915.2|10914.3|10916.4|10915.8|10915.2|10914.3|60
1680868200000|2023-04-07 11:50:00|10915.4|10914.5|10915.7|10915.1|10916|10915.2|10914.5|10913.6|101
1680868500000|2023-04-07 11:55:00|10915.8|10915.2|10917.9|10917|10918|10917.2|10915.6|10914.8|80
1680868800000|2023-04-07 12:00:00|10918|10917.1|10916.9|10916|10918|10917.1|10915.3|10914.7|145
1680869100000|2023-04-07 12:05:00|10917|10916.1|10916.9|10916.3|10917.8|10917.2|10916.7|10916|110
1680869400000|2023-04-07 12:10:00|10916.8|10916.2|10915.6|10914.7|10916.9|10916.3|10914.6|10913.9|128
1680869700000|2023-04-07 12:15:00|10915.5|10914.6|10915.2|10914.3|10916.9|10916.2|10914.5|10913.9|124
1680870000000|2023-04-07 12:20:00|10915.3|10914.4|10916|10915.1|10918.1|10917.2|10915.1|10914.2|192
1680870300000|2023-04-07 12:25:00|10915.8|10914.9|10918|10912|10918.6|10914.9|10912|10910.6|342
1680870600000|2023-04-07 12:30:00|10917.8|10911.8|10887.3|10886.4|10918.2|10912.2|10887.2|10886.3|1469
1680870900000|2023-04-07 12:35:00|10886.9|10886|10887.3|10886.4|10889.9|10889|10876.8|10875.9|1003
1680871200000|2023-04-07 12:40:00|10887.4|10886.5|10895.3|10894.4|10896.1|10895.3|10887.1|10886.2|692
1680871500000|2023-04-07 12:45:00|10895.4|10894.5|10903.4|10902.5|10911|10910.1|10893.1|10892.2|653
1680871800000|2023-04-07 12:50:00|10903.6|10902.7|10903.6|10902.7|10907|10906.1|10900.7|10899.8|463
1680872100000|2023-04-07 12:55:00|10903.9|10903|10904|10903.1|10905.1|10904.2|10901.8|10900.9|356
1680872400000|2023-04-07 13:00:00|10903.6|10903|10903.5|10902.6|10907.3|10906.4|10903.1|10902.2|345
1680872700000|2023-04-07 13:05:00|10903.4|10902.5|10908.1|10907.2|10908.4|10907.7|10903.1|10902.2|300
1680873000000|2023-04-07 13:10:00|10908|10907.1|10901.7|10900.8|10908.1|10907.2|10901.6|10900.7|242
1680873300000|2023-04-07 13:15:00|10901.8|10900.9|10898.9|10898|10901.8|10900.9|10898.2|10897.5|197
1680873600000|2023-04-07 13:20:00|10899.3|10898.4|10899.4|10898.5|10900.8|10899.9|10897.3|10896.4|204
1680873900000|2023-04-07 13:25:00|10899.5|10898.6|10902.9|10902|10903.4|10902.6|10899.5|10898.6|153
1680874200000|2023-04-07 13:30:00|10903.1|10902.2|10902.5|10901.6|10905|10904.1|10901.9|10901|137
1680874500000|2023-04-07 13:35:00|10902.4|10901.5|10902|10901.1|10903.2|10902.3|10901.8|10900.9|75
1680874800000|2023-04-07 13:40:00|10902.1|10901.2|10896|10895.1|10903.5|10902.6|10895.2|10894.3|154
1680875100000|2023-04-07 13:45:00|10895.9|10895|10899.1|10898.2|10899.9|10899|10895.3|10894.4|199
1680875400000|2023-04-07 13:50:00|10899|10898.1|10894.1|10893.2|10899|10898.1|10894|10893.1|121
1680875700000|2023-04-07 13:55:00|10894|10893.1|10899.2|10898.3|10899.2|10898.3|10893.9|10893|165
1680876000000|2023-04-07 14:00:00|10899.5|10898.6|10902.5|10901.6|10902.6|10901.7|10899.2|10898.3|147
1680876300000|2023-04-07 14:05:00|10902.6|10901.7|10904.8|10903.9|10905.1|10904.2|10902.2|10901.3|90
1680876600000|2023-04-07 14:10:00|10905.1|10904.2|10907.7|10906.8|10907.7|10906.8|10904.4|10903.5|114
1680876900000|2023-04-07 14:15:00|10907.6|10906.7|10908.5|10907.6|10908.7|10907.8|10907.4|10906.5|94
1680877200000|2023-04-07 14:20:00|10908.6|10907.7|10910.6|10909.7|10911.1|10910.2|10908.5|10907.6|128
1680877500000|2023-04-07 14:25:00|10910.8|10909.9|10913.6|10912.7|10914.6|10913.7|10910.8|10909.9|169
1680877800000|2023-04-07 14:30:00|10913.3|10912.4|10911.6|10910.7|10913.3|10912.4|10909.7|10908.8|253
1680878100000|2023-04-07 14:35:00|10911.4|10910.5|10912.1|10911.2|10912.5|10911.6|10910.9|10910|167
1680878400000|2023-04-07 14:40:00|10911.9|10911|10915|10914.1|10915.3|10914.4|10911.3|10910.4|211
1680878700000|2023-04-07 14:45:00|10915.1|10914.2|10913.9|10913|10915.1|10914.2|10913.1|10912.2|200
1680879000000|2023-04-07 14:50:00|10913.7|10912.8|10913.5|10912.6|10914.2|10913.3|10913.4|10912.5|188
1680879300000|2023-04-07 14:55:00|10913.4|10912.5|10915.3|10914.4|10915.4|10914.5|10912.1|10911.2|255
1680879600000|2023-04-07 15:00:00|10915|10914.1|10913.1|10912.2|10916|10915.1|10910.9|10910|237
1680879900000|2023-04-07 15:05:00|10912.9|10912|10907.9|10907|10912.9|10912|10907.9|10907|169
1680880200000|2023-04-07 15:10:00|10907.7|10906.8|10906.7|10905.8|10908|10907.1|10906.4|10905.5|100
1680880500000|2023-04-07 15:15:00|10906.6|10905.7|10907.8|10906.9|10907.8|10906.9|10906.6|10905.7|77
1680880800000|2023-04-07 15:20:00|10907.9|10907|10908.7|10907.8|10908.8|10907.9|10907.8|10906.9|46
1680881100000|2023-04-07 15:25:00|10908.8|10907.9|10908.8|10907.9|10908.9|10908|10908.7|10907.8|21
1680881400000|2023-04-07 15:30:00|10908.9|10908|10908.8|10907.9|10909.1|10908.2|10908.7|10907.8|40
1680881700000|2023-04-07 15:35:00|10908.9|10908|10909|10908.1|10909|10908.1|10908.7|10907.8|32
1680882000000|2023-04-07 15:40:00|10908.9|10908|10908.9|10908|10909|10908.1|10908.4|10907.5|44
1680882300000|2023-04-07 15:45:00|10908.8|10907.9|10909.1|10908.2|10909.2|10908.3|10908.7|10907.8|24
1680882600000|2023-04-07 15:50:00|10909.2|10908.3|10912.6|10911.7|10912.9|10912|10909.1|10908.2|84
1680882900000|2023-04-07 15:55:00|10912.7|10911.8|10912.2|10911.3|10912.8|10911.9|10912.2|10911.3|62
1680883200000|2023-04-07 16:00:00|10912.3|10911.4|10912.5|10911.6|10912.8|10911.9|10912.1|10911.2|75
1680883500000|2023-04-07 16:05:00|10912.6|10911.7|10911.3|10910.4|10912.6|10911.7|10910.8|10909.9|102
1680883800000|2023-04-07 16:10:00|10911.4|10910.5|10912.3|10911.4|10912.4|10911.5|10911.2|10910.3|38
1680884100000|2023-04-07 16:15:00|10912.4|10911.5|10912.1|10911.2|10913.2|10911.5|10911.9|10909.9|69
1680884400000|2023-04-07 16:20:00|10912.3|10911.4|10912.8|10911.9|10914.1|10912.1|10912.1|10910.5|102
1680884700000|2023-04-07 16:25:00|10912.7|10911.8|10913.2|10909.7|10913.9|10911.8|10911.5|10909.7|127
1680885000000|2023-04-07 16:30:00|10913.3|10910|10910.3|10909.4|10913.6|10911.7|10909.6|10908.7|69
1680885300000|2023-04-07 16:35:00|10910.4|10909.5|10911.7|10910.8|10911.8|10910.9|10910.3|10909.4|32
1680885600000|2023-04-07 16:40:00|10911.8|10910.9|10912.1|10911.2|10912.3|10911.4|10911.7|10910.8|40
1680885900000|2023-04-07 16:45:00|10912|10911.1|10911.6|10910.7|10912.1|10911.2|10911.6|10910.7|28
1680886200000|2023-04-07 16:50:00|10911.4|10910.5|10910.4|10909.5|10911.4|10910.5|10909.5|10908.6|80
1680886500000|2023-04-07 16:55:00|10910.3|10909.4|10910.2|10909.3|10910.4|10909.5|10910.1|10909.2|21
1680886800000|2023-04-07 17:00:00|10910.3|10909.4|10910.1|10909.2|10910.6|10909.7|10909.9|10909|32
1680887100000|2023-04-07 17:05:00|10910.2|10909.3|10910.6|10909.7|10910.7|10909.8|10910.1|10909.2|30
1680887400000|2023-04-07 17:10:00|10910.7|10909.8|10910.6|10909.7|10910.7|10909.8|10910.5|10909.6|34
1680887700000|2023-04-07 17:15:00|10910.5|10909.6|10910.5|10909.6|10910.6|10909.7|10910.5|10909.6|3
1680888000000|2023-04-07 17:20:00|10910.4|10909.5|10910.5|10909.6|10910.6|10909.7|10910.4|10909.5|22
1680888300000|2023-04-07 17:25:00|10910.6|10909.7|10910.2|10909.3|10910.6|10909.7|10910.2|10909.3|21
1680888600000|2023-04-07 17:30:00|10910.3|10909.4|10910.3|10909.4|10910.3|10909.4|10909.6|10908.7|62
1680888900000|2023-04-07 17:35:00|10910.2|10909.3|10910.2|10909.3|10910.4|10909.5|10910.2|10909.3|26
1680889200000|2023-04-07 17:40:00|10910.3|10909.4|10909.7|10908.8|10910.7|10909.8|10909.3|10908.4|54
1680889500000|2023-04-07 17:45:00|10909.6|10908.7|10909.1|10908.2|10909.6|10908.7|10909.1|10908.2|32
1680889800000|2023-04-07 17:50:00|10909.2|10908.3|10909.9|10909|10910.1|10909.2|10909.2|10908.3|36
1680890100000|2023-04-07 17:55:00|10910|10909.1|10908.5|10907.6|10910|10909.1|10908.5|10907.6|25
1680890400000|2023-04-07 18:00:00|10908.6|10907.7|10904.9|10904|10909|10908.1|10903.9|10903|105
1680890700000|2023-04-07 18:05:00|10905.3|10904.4|10906.6|10905.7|10909.1|10907.1|10905.3|10903.8|75
1680891000000|2023-04-07 18:10:00|10906.5|10905.6|10904.9|10904|10906.7|10905.8|10904.7|10903.8|84
1680891300000|2023-04-07 18:15:00|10905|10904.1|10905|10904.1|10905|10904.1|10904.7|10903.8|49
1680891600000|2023-04-07 18:20:00|10905.1|10904.2|10905.8|10904.9|10907.3|10906.4|10904.8|10903.9|68
1680891900000|2023-04-07 18:25:00|10905.9|10905|10910.1|10909.2|10910.1|10909.2|10905.8|10904.9|53
1680892200000|2023-04-07 18:30:00|10910|10909.1|10909.9|10905.8|10911.9|10909.2|10905.2|10903.4|245
1680892500000|2023-04-07 18:35:00|10909.8|10905.7|10910.1|10906.1|10910.1|10906.2|10907.9|10904.1|112
1680892800000|2023-04-07 18:40:00|10910|10906.2|10909.9|10905.5|10910.2|10906.4|10906.3|10904.4|126
1680893100000|2023-04-07 18:45:00|10909.8|10905.6|10909.1|10905.6|10910|10905.8|10909.1|10905.1|103
1680893400000|2023-04-07 18:50:00|10909|10905.5|10909.8|10904.8|10910|10905.6|10908.7|10904.7|94
1680893700000|2023-04-07 18:55:00|10909.9|10904.9|10910.3|10905.1|10910.4|10906.2|10908.7|10904.3|207
1680894000000|2023-04-07 19:00:00|10911.1|10905.2|10911.1|10905.1|10911.4|10905.4|10910.1|10904.1|65
1680894300000|2023-04-07 19:05:00|10911.2|10905.2|10910.9|10904.9|10911.3|10905.3|10910.5|10904.5|48
1680894600000|2023-04-07 19:10:00|10911|10905|10910.5|10904.5|10911.1|10905.1|10910.5|10904.5|36
1680894900000|2023-04-07 19:15:00|10910.6|10904.6|10911.5|10905.5|10911.5|10905.5|10910.6|10904.6|42
1680895200000|2023-04-07 19:20:00|10911.2|10905.2|10910.9|10904.9|10911.5|10905.5|10910.9|10904.9|48
1680895500000|2023-04-07 19:25:00|10910.8|10904.8|10910.9|10904.9|10911|10905|10910.6|10904.6|18
1680895800000|2023-04-07 19:30:00|10910.8|10904.8|10910.2|10904.2|10911|10905|10910.1|10904.1|26
1680896100000|2023-04-07 19:35:00|10910.1|10904.1|10910.3|10904.3|10911.1|10905.1|10906.1|10901.2|64
1680896400000|2023-04-07 19:40:00|10910.2|10904.2|10908.9|10902.9|10910.2|10904.2|10903.7|10899.2|157
1680896700000|2023-04-07 19:45:00|10909|10903|10908.1|10902.1|10909.3|10903.3|10907.8|10901.8|37
1680897000000|2023-04-07 19:50:00|10908|10902|10909.1|10903.1|10909.5|10903.5|10907.9|10901.9|65
1680897300000|2023-04-07 19:55:00|10909.3|10903.3|10909.3|10903.3|10910|10904|10908.4|10902.4|45
1680897600000|2023-04-07 20:00:00|10909.6|10903.6|10906.9|10900.9|10912.5|10906.5|10906|10900|109
1680897900000|2023-04-07 20:05:00|10907|10901|10905.5|10899.5|10907.8|10901.8|10905.3|10899.3|57
1680898200000|2023-04-07 20:10:00|10905.6|10899.6|10906.9|10900.9|10908.8|10902.8|10905.5|10899.5|77
1680898500000|2023-04-07 20:15:00|10907.4|10901.4|10908.6|10902.6|10909.1|10903.1|10906.9|10900.9|89
1680898800000|2023-04-07 20:20:00|10908.7|10902.7|10908|10902|10910.5|10904.5|10907|10901|173
1680899100000|2023-04-07 20:25:00|10908.1|10902.1|10907.8|10901.8|10911.4|10905.4|10906.6|10900.6|131
1680899400000|2023-04-07 20:30:00|10907.1|10901.1|10907.5|10901.5|10909.2|10903.2|10906.3|10900.3|130
1680899700000|2023-04-07 20:35:00|10907.6|10901.6|10909.1|10903.1|10910|10904|10905.6|10899.6|158
1680900000000|2023-04-07 20:40:00|10909.2|10903.2|10907.7|10901.7|10909.4|10903.4|10907.3|10901.3|172
1680900300000|2023-04-07 20:45:00|10907.8|10901.8|10908.2|10902.2|10908.6|10902.6|10906.2|10900.2|93
1680900600000|2023-04-07 20:50:00|10908|10902|10904.3|10898.3|10909.1|10903.1|10903.4|10897.4|137
1680900900000|2023-04-07 20:55:00|10904.6|10898.6|10908.8|10902.8|10908.9|10902.9|10904|10898|62
1681070400000|2023-04-09 20:00:00|10911.4|10904.4|10915.6|10903.6|10915.6|10904.4|10904.9|10892.9|4
1681070700000|2023-04-09 20:05:00|10916.8|10904.8|10915.6|10903.6|10916.8|10904.8|10907|10895|8
1681071600000|2023-04-09 20:20:00|10909.1|10897.1|10909.1|10897.1|10909.1|10897.1|10909.1|10897.1|1
1681071900000|2023-04-09 20:25:00|10911.8|10899.8|10911.8|10899.8|10911.8|10899.8|10911.8|10899.8|1
1681072500000|2023-04-09 20:35:00|10915.6|10903.6|10915.6|10903.6|10915.6|10903.6|10915.6|10903.6|1
1681072800000|2023-04-09 20:40:00|10908.1|10896.1|10912.4|10900.4|10912.4|10900.4|10908.1|10896.1|2
1681073100000|2023-04-09 20:45:00|10908.1|10896.1|10907.9|10895.9|10908.1|10896.1|10904.2|10892.2|7
1681073400000|2023-04-09 20:50:00|10908.1|10896.1|10914.1|10902.1|10914.1|10902.1|10908.1|10896.1|2
1681073700000|2023-04-09 20:55:00|10909.3|10897.3|10907.2|10895.2|10909.5|10897.5|10906.8|10894.8|10
1681074000000|2023-04-09 21:00:00|10913.9|10901.9|10907|10895|10913.9|10901.9|10907|10895|5
1681074300000|2023-04-09 21:05:00|10907.8|10895.8|10909.2|10897.2|10911|10900.9|10906.6|10895.7|63
1681074600000|2023-04-09 21:10:00|10909.7|10899.4|10907.4|10896.1|10911.2|10901.2|10907.4|10895.8|109
1681074900000|2023-04-09 21:15:00|10907.3|10896.8|10907.5|10897.7|10909.1|10898.1|10905.2|10896.3|47
1681075200000|2023-04-09 21:20:00|10905.6|10899.6|10903.2|10897.2|10906.1|10900.1|10903.2|10897.2|21
1681075500000|2023-04-09 21:25:00|10906.1|10898.3|10906|10900|10906.1|10900.1|10903.1|10897.2|8
1681075800000|2023-04-09 21:30:00|10905.9|10899.9|10905.5|10899.5|10907.1|10901.1|10904.5|10898.5|42
1681076100000|2023-04-09 21:35:00|10906.2|10900.2|10906|10900|10906.3|10900.3|10904.5|10898.5|34
1681076400000|2023-04-09 21:40:00|10906.6|10900.6|10906.5|10900.5|10906.7|10901.3|10904.9|10900.3|24
1681076700000|2023-04-09 21:45:00|10906.6|10900.6|10907.7|10901.7|10908.5|10903.4|10906.4|10900.6|55
1681077000000|2023-04-09 21:50:00|10907.6|10901.6|10907.3|10901.9|10908.4|10902.4|10906.5|10901.5|28
1681077300000|2023-04-09 21:55:00|10907.5|10901.5|10905.3|10899.3|10909.3|10903.3|10905.1|10899.1|54
1681077600000|2023-04-09 22:00:00|10906|10900|10909.3|10906.8|10912|10906.9|10905.8|10899.8|432
1681077900000|2023-04-09 22:05:00|10909.4|10906.7|10911.8|10909.4|10912.4|10910.5|10909.3|10906.6|115
1681078200000|2023-04-09 22:10:00|10911.9|10909.5|10909.6|10907.6|10911.9|10909.6|10908.3|10906.4|237
1681078500000|2023-04-09 22:15:00|10909.5|10907.3|10909.2|10907.8|10909.9|10908.2|10908.7|10907.1|176
1681078800000|2023-04-09 22:20:00|10909.1|10908|10909.1|10907.6|10909.7|10908.4|10908.9|10907.5|126
1681079100000|2023-04-09 22:25:00|10908.6|10907.3|10908.9|10907.4|10909.3|10908|10908.5|10907.1|133
1681079400000|2023-04-09 22:30:00|10909|10907.5|10908.8|10907.5|10909.4|10907.9|10908.4|10907|381
1681079700000|2023-04-09 22:35:00|10908.9|10907.6|10911.9|10911|10912|10911|10907.6|10906.7|207
1681080000000|2023-04-09 22:40:00|10912|10910.9|10910.6|10909.3|10912.2|10911|10909|10907.8|163
1681080300000|2023-04-09 22:45:00|10910.4|10909.2|10911.5|10910.4|10911.7|10910.5|10909.6|10908.4|138
1681080600000|2023-04-09 22:50:00|10911.3|10910.3|10908.9|10908|10911.4|10910.4|10908.5|10907.5|207
1681080900000|2023-04-09 22:55:00|10909.1|10908.1|10909.9|10909|10909.9|10909|10907.7|10906.8|96
1681081200000|2023-04-09 23:00:00|10910|10909.1|10910|10908.9|10910.4|10909.5|10909|10908.1|85
1681081500000|2023-04-09 23:05:00|10909.6|10908.8|10909.2|10908.3|10910.9|10910|10908.4|10907.5|105
1681081800000|2023-04-09 23:10:00|10909.3|10908.4|10908.9|10908|10909.5|10908.6|10908.6|10907.7|102
1681082100000|2023-04-09 23:15:00|10909|10908.1|10907|10906.1|10909.1|10908.2|10906.9|10906|105
1681082400000|2023-04-09 23:20:00|10906.9|10906|10909.1|10908.2|10909.2|10908.3|10906.9|10906|63
1681082700000|2023-04-09 23:25:00|10909|10908.1|10908.5|10907.6|10909.1|10908.2|10907.9|10907|89
1681083000000|2023-04-09 23:30:00|10908.2|10907.3|10910.7|10909.8|10910.8|10909.9|10908.1|10907.2|40
1681083300000|2023-04-09 23:35:00|10910.8|10909.9|10913.2|10912.3|10913.4|10912.5|10910.7|10909.8|108
1681083600000|2023-04-09 23:40:00|10913.3|10912.4|10911.3|10910.4|10914|10913.1|10910.9|10910|134
1681083900000|2023-04-09 23:45:00|10911.4|10910.5|10912.1|10911.2|10912.8|10911.9|10911.1|10910.4|74
1681084200000|2023-04-09 23:50:00|10912.2|10911.3|10911.7|10910.8|10912.4|10911.5|10911.6|10910.7|176
1681084500000|2023-04-09 23:55:00|10911.6|10910.7|10913.5|10912.6|10914.1|10913.2|10911.6|10910.7|93
1681084800000|2023-04-10 00:00:00|10913.6|10912.7|10912.4|10911.5|10915.1|10914.4|10912.2|10911.4|308
1681085100000|2023-04-10 00:05:00|10912.3|10911.4|10913.3|10912.7|10913.5|10912.8|10911.6|10910.7|171
1681085400000|2023-04-10 00:10:00|10913.2|10912.6|10912.7|10912.1|10914|10913.2|10912.7|10912.1|83
1681085700000|2023-04-10 00:15:00|10912.6|10912|10908.3|10907.7|10912.7|10912.1|10908.2|10907.4|216
1681086000000|2023-04-10 00:20:00|10908.4|10907.8|10908.9|10908.3|10909.4|10908.8|10906.4|10905.8|230
1681086300000|2023-04-10 00:25:00|10909|10908.4|10909.3|10908.4|10909.9|10909|10907.2|10906.3|158
1681086600000|2023-04-10 00:30:00|10909.2|10908.3|10907.6|10906.7|10909.9|10909|10906.5|10905.6|142
1681086900000|2023-04-10 00:35:00|10907.8|10906.9|10905.3|10904.4|10908|10907.3|10905.2|10904.4|171
1681087200000|2023-04-10 00:40:00|10905.2|10904.3|10906.5|10905.9|10907|10906.4|10904.8|10904.1|163
1681087500000|2023-04-10 00:45:00|10906.6|10905.7|10904.7|10904.1|10906.7|10905.9|10904.1|10903.3|169
1681087800000|2023-04-10 00:50:00|10904.9|10904|10906.7|10906.1|10907|10906.4|10903.9|10903.3|192
1681088100000|2023-04-10 00:55:00|10907.3|10906.7|10903.8|10903.2|10908.9|10908.2|10903.8|10903.2|236
1681088400000|2023-04-10 01:00:00|10903.9|10903.3|10905.6|10905|10905.8|10905.2|10902.9|10902.3|250
1681088700000|2023-04-10 01:05:00|10905.7|10905.1|10906.1|10905.5|10906.9|10906.3|10904.9|10904.3|114
1681089000000|2023-04-10 01:10:00|10906|10905.4|10906.1|10905.2|10907.2|10906.3|10905.7|10905|178
1681089300000|2023-04-10 01:15:00|10906|10905.1|10906.2|10905.3|10906.5|10905.6|10904|10903.1|124
1681089600000|2023-04-10 01:20:00|10906.1|10905.2|10902.9|10902|10906.2|10905.3|10902.9|10902|150
1681089900000|2023-04-10 01:25:00|10903|10902.1|10904.3|10903.4|10904.9|10904|10901.4|10900.5|132
1681090200000|2023-04-10 01:30:00|10904.2|10903.3|10898.2|10897.3|10904.3|10903.4|10898.2|10897.3|145
1681090500000|2023-04-10 01:35:00|10898.3|10897.4|10898.8|10897.9|10901.6|10900.7|10898.2|10897.3|141
1681090800000|2023-04-10 01:40:00|10898.9|10898|10899.9|10899|10900.1|10899.2|10897.9|10897|125
1681091100000|2023-04-10 01:45:00|10899.8|10898.9|10898.5|10897.6|10899.8|10898.9|10898.3|10897.4|93
1681091400000|2023-04-10 01:50:00|10898.4|10897.5|10898.4|10897.5|10901.7|10900.8|10898.3|10897.4|145
1681091700000|2023-04-10 01:55:00|10898.3|10897.4|10901.1|10900.2|10901.2|10900.3|10897.9|10897|144
1681092000000|2023-04-10 02:00:00|10901|10900.1|10902.7|10901.8|10902.7|10901.8|10900.7|10899.8|97
1681092300000|2023-04-10 02:05:00|10902.6|10901.7|10901.8|10900.9|10902.6|10901.7|10900.2|10899.3|93
1681092600000|2023-04-10 02:10:00|10901.5|10900.6|10902.5|10901.6|10903.5|10902.6|10901|10900.1|150
1681092900000|2023-04-10 02:15:00|10902|10901.1|10902.4|10901.5|10902.5|10901.6|10901.5|10900.6|104
1681093200000|2023-04-10 02:20:00|10902.5|10901.6|10901.5|10900.6|10903.4|10902.5|10901.2|10900.3|141
1681093500000|2023-04-10 02:25:00|10901.4|10900.5|10901.8|10900.9|10902.9|10902|10901|10900.1|119
1681093800000|2023-04-10 02:30:00|10901.7|10900.8|10900.8|10899.9|10902.5|10901.7|10900.7|10899.8|120
1681094100000|2023-04-10 02:35:00|10900.9|10900|10900.4|10899.5|10901.5|10900.6|10900.2|10899.3|102
1681094400000|2023-04-10 02:40:00|10900.5|10899.6|10901.1|10900.2|10901.3|10900.4|10900.4|10899.5|92
1681094700000|2023-04-10 02:45:00|10901.2|10900.3|10900.1|10899.2|10901.2|10900.3|10899.7|10898.8|77
1681095000000|2023-04-10 02:50:00|10900|10899.1|10900.2|10899.3|10900.7|10899.8|10900|10899.1|45
1681095300000|2023-04-10 02:55:00|10900.5|10899.6|10899.1|10898.2|10901|10900.2|10898.9|10898|85
1681095600000|2023-04-10 03:00:00|10899|10898.1|10899|10898.1|10899.2|10898.3|10897.2|10896.5|140
1681095900000|2023-04-10 03:05:00|10898.9|10898|10899.1|10898.2|10900.1|10899.2|10898.9|10898|87
1681096200000|2023-04-10 03:10:00|10899.2|10898.3|10899.6|10898.7|10899.9|10899|10898.8|10897.9|79
1681096500000|2023-04-10 03:15:00|10899.5|10898.6|10900.5|10899.6|10901|10900.1|10899.3|10898.4|62
1681096800000|2023-04-10 03:20:00|10900.4|10899.5|10901.4|10900.5|10901.5|10900.6|10899.9|10899|78
1681097100000|2023-04-10 03:25:00|10901.5|10900.6|10901.8|10900.9|10902.2|10901.3|10901.2|10900.3|52
1681097400000|2023-04-10 03:30:00|10901.9|10901|10900.9|10900.3|10902.1|10901.2|10900.5|10899.7|101
1681097700000|2023-04-10 03:35:00|10900.8|10900.2|10900.7|10900.1|10901.5|10900.9|10900.6|10899.9|91
1681098000000|2023-04-10 03:40:00|10900.8|10900.2|10899.9|10899|10901.2|10900.5|10898.9|10898.3|132
1681098300000|2023-04-10 03:45:00|10899.8|10898.9|10898.7|10897.8|10900.2|10899.4|10898.4|10897.5|60
1681098600000|2023-04-10 03:50:00|10898.9|10898|10899.2|10898.3|10899.8|10899.2|10898.9|10898|57
1681098900000|2023-04-10 03:55:00|10899|10898.4|10899.5|10898.9|10899.7|10899|10898|10897.4|79
1681099200000|2023-04-10 04:00:00|10899.6|10899|10896.2|10895.6|10899.6|10899|10895.8|10895.2|113
1681099500000|2023-04-10 04:05:00|10896.1|10895.5|10897.8|10896.9|10897.8|10897|10895.4|10894.7|121
1681099800000|2023-04-10 04:10:00|10897.9|10897|10897.3|10896.4|10897.9|10897|10896.9|10896.1|84
1681100100000|2023-04-10 04:15:00|10897.5|10896.6|10897.9|10897|10898.6|10897.7|10897.5|10896.6|88
1681100400000|2023-04-10 04:20:00|10897.8|10896.9|10896.7|10895.8|10898.1|10897.2|10896.5|10895.6|118
1681100700000|2023-04-10 04:25:00|10896.8|10895.9|10896.5|10895.6|10898.2|10897.3|10896.4|10895.5|134
1681101000000|2023-04-10 04:30:00|10896.6|10895.7|10899.8|10898.9|10899.8|10898.9|10896.3|10895.4|95
1681101300000|2023-04-10 04:35:00|10899.7|10898.8|10899.9|10899|10900.5|10899.6|10899.5|10898.6|98
1681101600000|2023-04-10 04:40:00|10899.6|10898.7|10899.6|10898.7|10901.1|10900.2|10899.5|10898.6|92
1681101900000|2023-04-10 04:45:00|10899.5|10898.6|10899.1|10898.2|10900.2|10899.3|10898.8|10898.1|77
1681102200000|2023-04-10 04:50:00|10899|10898.1|10899|10898.1|10899.1|10898.4|10898.9|10898|66
1681102500000|2023-04-10 04:55:00|10899.3|10898.4|10896.8|10895.9|10899.6|10898.7|10896.5|10895.6|83
1681102800000|2023-04-10 05:00:00|10896.7|10895.8|10893.5|10892.9|10896.7|10895.8|10893.3|10892.5|134
1681103100000|2023-04-10 05:05:00|10893.4|10892.8|10893.1|10892.5|10895|10894.1|10892.8|10892.2|134
1681103400000|2023-04-10 05:10:00|10893|10892.4|10894|10893.4|10894.6|10893.8|10891.2|10890.6|151
1681103700000|2023-04-10 05:15:00|10894.1|10893.2|10893.9|10893.3|10894.4|10893.8|10893.7|10893.1|93
1681104000000|2023-04-10 05:20:00|10894|10893.4|10893.6|10893|10894.2|10893.5|10892.6|10892|94
1681104300000|2023-04-10 05:25:00|10893.7|10893.1|10894.2|10893.3|10894.2|10893.3|10892|10891.2|101
1681104600000|2023-04-10 05:30:00|10894.3|10893.4|10896|10895.1|10896.6|10895.7|10894.1|10893.2|151
1681104900000|2023-04-10 05:35:00|10896.1|10895.2|10897.8|10896.9|10898|10897.1|10895.7|10894.8|139
1681105200000|2023-04-10 05:40:00|10897.4|10896.5|10895.6|10895|10897.5|10896.7|10895.5|10894.8|106
1681105500000|2023-04-10 05:45:00|10895.4|10894.8|10898.2|10897.3|10898.3|10897.4|10894.7|10894|93
1681105800000|2023-04-10 05:50:00|10898.3|10897.4|10898.3|10897.7|10899|10898.1|10897.2|10896.3|116
1681106100000|2023-04-10 05:55:00|10898.4|10897.5|10899.9|10899|10900.1|10899.2|10898|10897.1|152
1681106400000|2023-04-10 06:00:00|10900|10899.1|10900.6|10899.7|10901.7|10900.8|10899.1|10898.2|194
1681106700000|2023-04-10 06:05:00|10900.5|10899.6|10899.1|10898.2|10900.6|10899.7|10897.8|10896.9|129
1681107000000|2023-04-10 06:10:00|10899.2|10898.3|10897.6|10897|10899.9|10899|10897.4|10896.8|137
1681107300000|2023-04-10 06:15:00|10897.7|10897.1|10898.7|10898.1|10899.9|10899|10897.6|10896.7|145
1681107600000|2023-04-10 06:20:00|10898.6|10898|10898.4|10897.5|10899|10898.1|10896.4|10895.5|93
1681107900000|2023-04-10 06:25:00|10898.5|10897.6|10897|10896.1|10898.5|10897.6|10895.8|10894.9|82
1681108200000|2023-04-10 06:30:00|10897.3|10896.4|10901.8|10900.9|10901.9|10901|10896.8|10895.9|112
1681108500000|2023-04-10 06:35:00|10901.9|10901|10900.8|10900.2|10902.9|10902|10899.9|10899|146
1681108800000|2023-04-10 06:40:00|10900.9|10900.3|10902.6|10901.7|10902.6|10901.7|10900.9|10900.1|112
1681109100000|2023-04-10 06:45:00|10902.5|10901.6|10902.3|10901.4|10903.4|10902.7|10901.5|10900.6|95
1681109400000|2023-04-10 06:50:00|10902.4|10901.5|10905.4|10904.5|10906|10905.1|10902.3|10901.4|116
1681109700000|2023-04-10 06:55:00|10905.3|10904.4|10905.4|10904.5|10905.7|10904.8|10904.2|10903.3|134
1681110000000|2023-04-10 07:00:00|10905.5|10904.6|10908.4|10907.5|10910.1|10909.2|10904.7|10903.8|310
1681110300000|2023-04-10 07:05:00|10908.3|10907.4|10908|10907.1|10910.9|10910.2|10907.9|10907|138
1681110600000|2023-04-10 07:10:00|10908.1|10907.2|10909.2|10908.3|10909.6|10908.7|10907.7|10906.8|122
1681110900000|2023-04-10 07:15:00|10909.1|10908.2|10910|10909.1|10912.1|10911.2|10908.9|10908|210
1681111200000|2023-04-10 07:20:00|10910.4|10909.5|10909.6|10908.7|10912.2|10911.3|10909.1|10908.2|192
1681111500000|2023-04-10 07:25:00|10909.7|10908.8|10907.7|10906.8|10910.4|10909.5|10907.6|10906.7|137
1681111800000|2023-04-10 07:30:00|10908.1|10907.2|10907.2|10906.3|10909.3|10908.6|10907.1|10906.2|148
1681112100000|2023-04-10 07:35:00|10907.4|10906.5|10909|10908.1|10909.5|10908.6|10907.4|10906.5|124
1681112400000|2023-04-10 07:40:00|10908.7|10907.8|10909.4|10908.5|10910.1|10909.2|10908.6|10907.7|133
1681112700000|2023-04-10 07:45:00|10909.3|10908.4|10909.4|10908.5|10910|10909.1|10908.2|10907.3|108
1681113000000|2023-04-10 07:50:00|10909.5|10908.6|10912.5|10911.6|10912.6|10911.7|10909.2|10908.3|122
1681113300000|2023-04-10 07:55:00|10912.6|10911.7|10917.2|10916.3|10917.6|10916.7|10911.5|10910.6|145
1681113600000|2023-04-10 08:00:00|10917.3|10916.4|10912.6|10911.7|10917.8|10916.9|10911.7|10910.8|195
1681113900000|2023-04-10 08:05:00|10912.5|10911.6|10912.7|10911.8|10913.5|10912.6|10911.2|10910.3|89
1681114200000|2023-04-10 08:10:00|10913.1|10912.2|10915|10914.1|10916.6|10915.7|10912.7|10911.8|146
1681114500000|2023-04-10 08:15:00|10914.9|10914|10914.2|10913.3|10914.9|10914|10911.8|10910.9|114
1681114800000|2023-04-10 08:20:00|10914.1|10913.2|10915|10914.1|10915.7|10914.9|10913.9|10913.1|120
1681115100000|2023-04-10 08:25:00|10914.8|10913.9|10915.1|10914.2|10915.3|10914.4|10914.4|10913.5|94
1681115400000|2023-04-10 08:30:00|10915|10914.1|10913.6|10912.7|10915.5|10914.6|10912.6|10911.7|118
1681115700000|2023-04-10 08:35:00|10913.5|10912.6|10912.2|10911.3|10913.7|10912.8|10912.2|10911.3|75
1681116000000|2023-04-10 08:40:00|10912.3|10911.4|10913.1|10912.2|10914|10913.1|10911.9|10911.1|99
1681116300000|2023-04-10 08:45:00|10913|10912.1|10911.2|10910.3|10913.1|10912.2|10911|10910.1|128
1681116600000|2023-04-10 08:50:00|10911.1|10910.2|10910|10909.1|10911.2|10910.3|10909.3|10908.4|99
1681116900000|2023-04-10 08:55:00|10909.8|10908.9|10912.5|10911.6|10912.7|10911.8|10909.6|10908.7|104
1681117200000|2023-04-10 09:00:00|10912.4|10911.5|10911.9|10911|10912.6|10911.7|10910.4|10909.5|126
1681117500000|2023-04-10 09:05:00|10911.2|10910.3|10909.8|10908.9|10911.6|10910.7|10909.8|10908.9|87
1681117800000|2023-04-10 09:10:00|10909.4|10908.8|10911.7|10910.8|10912.1|10911.2|10909.1|10908.2|160
1681118100000|2023-04-10 09:15:00|10911.6|10910.7|10912.8|10911.9|10913.2|10912.3|10910.7|10909.8|135
1681118400000|2023-04-10 09:20:00|10912.7|10911.8|10911.1|10910.2|10913.4|10912.5|10910.9|10910|124
1681118700000|2023-04-10 09:25:00|10910.7|10909.8|10916.5|10915.6|10916.5|10915.7|10910.7|10909.8|163
1681119000000|2023-04-10 09:30:00|10916.4|10915.5|10916.4|10915.5|10917|10916.1|10913.4|10912.5|148
1681119300000|2023-04-10 09:35:00|10916.5|10915.6|10915.5|10914.6|10916.5|10915.6|10915|10914.1|104
1681119600000|2023-04-10 09:40:00|10915.6|10914.7|10913.9|10913|10915.6|10914.7|10913.3|10912.4|102
1681119900000|2023-04-10 09:45:00|10913.8|10912.9|10908.2|10907.6|10913.8|10912.9|10908.2|10907.4|135
1681120200000|2023-04-10 09:50:00|10908.1|10907.5|10906.2|10905.3|10908.4|10907.5|10905|10904.1|120
1681120500000|2023-04-10 09:55:00|10906.1|10905.2|10906.6|10905.7|10907.4|10906.5|10905.7|10904.8|106
1681120800000|2023-04-10 10:00:00|10906.9|10906|10906.3|10905.4|10907.4|10906.5|10905.4|10904.5|126
1681121100000|2023-04-10 10:05:00|10906.4|10905.5|10907.3|10906.4|10908|10907.1|10905.9|10905|76
1681121400000|2023-04-10 10:10:00|10907.4|10906.5|10910|10909.1|10910.7|10909.8|10907|10906.1|77
1681121700000|2023-04-10 10:15:00|10910.1|10909.2|10909|10908.1|10911|10910.1|10908.5|10907.6|85
1681122000000|2023-04-10 10:20:00|10909.1|10908.2|10908|10907.1|10909.5|10908.6|10907.6|10907|89
1681122300000|2023-04-10 10:25:00|10907.9|10907|10910|10909.1|10910.4|10909.5|10907.2|10906.3|130
1681122600000|2023-04-10 10:30:00|10910.3|10909.4|10908.9|10908|10911.6|10910.8|10907.8|10907.2|223
1681122900000|2023-04-10 10:35:00|10908.8|10907.9|10908.9|10908|10909.4|10908.5|10907.2|10906.3|168
1681123200000|2023-04-10 10:40:00|10909|10908.1|10909.6|10908.7|10909.8|10908.9|10908.9|10908|101
1681123500000|2023-04-10 10:45:00|10909.5|10908.6|10908.9|10908|10909.7|10908.9|10908.6|10907.7|142
1681123800000|2023-04-10 10:50:00|10909|10908.1|10909.3|10908.7|10909.8|10909|10908.4|10907.5|116
1681124100000|2023-04-10 10:55:00|10909.2|10908.6|10906.8|10905.9|10909.7|10908.8|10906.7|10905.8|134
1681124400000|2023-04-10 11:00:00|10906.6|10906|10906.2|10905.6|10906.9|10906.2|10905.9|10905|164
1681124700000|2023-04-10 11:05:00|10906.1|10905.5|10908.4|10907.5|10908.8|10908|10905.8|10905.1|165
1681125000000|2023-04-10 11:10:00|10908.5|10907.6|10900.9|10900|10908.6|10907.7|10900.7|10899.9|200
1681125300000|2023-04-10 11:15:00|10901|10900.1|10898.3|10897.4|10902.3|10901.6|10895.8|10894.9|255
1681125600000|2023-04-10 11:20:00|10898.1|10897.2|10896.4|10895.5|10898.1|10897.3|10894.3|10893.4|276
1681125900000|2023-04-10 11:25:00|10896.3|10895.4|10893.9|10893.3|10896.7|10896|10893.6|10893|228
1681126200000|2023-04-10 11:30:00|10893.6|10893|10888.9|10888|10893.7|10893|10886.9|10886|325
1681126500000|2023-04-10 11:35:00|10888.6|10888.1|10891.8|10891.2|10892|10891.3|10888.6|10887.9|189
1681126800000|2023-04-10 11:40:00|10891.5|10890.9|10898|10897.1|10898.1|10897.2|10889.1|10888.5|290
1681127100000|2023-04-10 11:45:00|10897.9|10897|10899|10898.1|10900.3|10899.5|10897.4|10896.5|178
1681127400000|2023-04-10 11:50:00|10899.5|10898.9|10896.6|10895.7|10900.9|10900.3|10895.2|10894.5|224
1681127700000|2023-04-10 11:55:00|10896.5|10895.6|10889.2|10888.6|10896.6|10895.7|10888.8|10888|309
1681128000000|2023-04-10 12:00:00|10889.1|10888.5|10887.2|10886.3|10891.8|10891.2|10886.8|10885.9|292
1681128300000|2023-04-10 12:05:00|10887.1|10886.2|10871.7|10870.8|10887.2|10886.3|10865.7|10864.8|595
1681128600000|2023-04-10 12:10:00|10871.8|10870.9|10869.8|10868.9|10872.8|10871.9|10864.6|10863.7|492
1681128900000|2023-04-10 12:15:00|10869.5|10868.6|10861|10860.4|10871|10870.1|10858|10857.1|596
1681129200000|2023-04-10 12:20:00|10860.6|10860|10860.7|10859.8|10863.4|10862.8|10858|10857.2|517
1681129500000|2023-04-10 12:25:00|10861|10860.4|10862.3|10861.4|10862.6|10861.7|10857.1|10856.2|513
1681129800000|2023-04-10 12:30:00|10862.4|10861.5|10864.9|10864|10868.5|10867.6|10862|10861.3|449
1681130100000|2023-04-10 12:35:00|10864.7|10863.8|10870.6|10869.7|10870.6|10869.7|10863.7|10862.8|283
1681130400000|2023-04-10 12:40:00|10871|10870.1|10868.2|10867.3|10872.6|10871.7|10867.5|10866.6|320
1681130700000|2023-04-10 12:45:00|10868|10867.1|10861|10860.1|10868.3|10867.4|10860.5|10859.6|264
1681131000000|2023-04-10 12:50:00|10861.1|10860.2|10854.4|10853.5|10863|10862.1|10854.1|10853.2|472
1681131300000|2023-04-10 12:55:00|10853.9|10853.3|10849.3|10848.7|10855.5|10854.6|10847.5|10846.9|668
1681131600000|2023-04-10 13:00:00|10849.2|10848.6|10847.9|10847|10853.8|10852.9|10847.5|10846.9|607
1681131900000|2023-04-10 13:05:00|10848.2|10847.6|10853.2|10852.6|10853.2|10852.6|10847.3|10846.4|464
1681132200000|2023-04-10 13:10:00|10853.6|10853|10853.4|10852.5|10856.4|10855.8|10852.4|10851.6|437
1681132500000|2023-04-10 13:15:00|10853.6|10852.7|10854.9|10854|10857.7|10857|10852.9|10852|338
1681132800000|2023-04-10 13:20:00|10855|10854.1|10854.4|10853.8|10857.3|10856.4|10851.3|10850.5|335
1681133100000|2023-04-10 13:25:00|10854.3|10853.4|10853.5|10852.6|10854.6|10853.7|10849.8|10849.1|374
1681133400000|2023-04-10 13:30:00|10853.4|10852.5|10849.7|10848.8|10853.8|10852.9|10849.1|10848.2|467
1681133700000|2023-04-10 13:35:00|10849.8|10848.9|10852.6|10852|10853|10852.4|10848.6|10847.8|335
1681134000000|2023-04-10 13:40:00|10852.8|10852.2|10844|10843.4|10853.2|10852.6|10840.4|10839.7|495
1681134300000|2023-04-10 13:45:00|10843.6|10843|10844.1|10843.2|10848.7|10848|10843.1|10842.4|546
1681134600000|2023-04-10 13:50:00|10843.6|10843|10841.6|10841|10846.3|10845.5|10840.6|10840|395
1681134900000|2023-04-10 13:55:00|10840.7|10840.1|10838.5|10837.9|10842.8|10842.2|10838.5|10837.7|416
1681135200000|2023-04-10 14:00:00|10838.4|10837.8|10843.3|10842.4|10844|10843.3|10832.6|10832|662
1681135500000|2023-04-10 14:05:00|10843.4|10842.5|10840.4|10839.5|10843.8|10843|10838.5|10837.9|489
1681135800000|2023-04-10 14:10:00|10840.5|10839.6|10841.1|10840.5|10842.4|10841.7|10837.5|10836.9|375
1681136100000|2023-04-10 14:15:00|10841|10840.4|10840.9|10840.3|10844.4|10843.8|10840.5|10839.9|319
1681136400000|2023-04-10 14:20:00|10840.7|10840.1|10837.3|10836.4|10841.3|10840.5|10837.1|10836.2|376
1681136700000|2023-04-10 14:25:00|10837.4|10836.8|10834.2|10833.6|10838.9|10838|10834|10833.3|251
1681137000000|2023-04-10 14:30:00|10834.3|10833.7|10833.1|10832.5|10834.4|10833.8|10831.7|10830.9|338
1681137300000|2023-04-10 14:35:00|10833|10832.4|10834.2|10833.6|10834.2|10833.6|10831.8|10831.2|333
1681137600000|2023-04-10 14:40:00|10834.3|10833.7|10835.3|10834.4|10835.3|10834.4|10832.2|10831.5|267
1681137900000|2023-04-10 14:45:00|10835.2|10834.6|10834.8|10833.9|10839.9|10839.3|10834|10833.3|276
1681138200000|2023-04-10 14:50:00|10834.6|10833.7|10837.4|10836.5|10837.6|10837|10834.2|10833.3|319
1681138500000|2023-04-10 14:55:00|10837|10836.4|10838.7|10838.1|10838.8|10838.2|10833.7|10833.1|297
1681138800000|2023-04-10 15:00:00|10838.8|10838.2|10841|10840.1|10843.9|10843.3|10838.4|10837.8|431
1681139100000|2023-04-10 15:05:00|10840.8|10839.9|10844.8|10844.2|10845.6|10844.8|10840.8|10839.9|293
1681139400000|2023-04-10 15:10:00|10844.7|10843.8|10844.1|10843.5|10845.2|10844.4|10842.5|10841.8|275
1681139700000|2023-04-10 15:15:00|10844.2|10843.6|10842.8|10841.9|10844.4|10843.6|10841.7|10841|256
1681140000000|2023-04-10 15:20:00|10842.9|10842|10845.8|10845.2|10848.1|10847.5|10842.5|10841.9|333
1681140300000|2023-04-10 15:25:00|10845.9|10845.3|10842.9|10842|10845.9|10845.3|10842.5|10841.7|247
1681140600000|2023-04-10 15:30:00|10843|10842.1|10840.9|10840.3|10843.9|10843.3|10840.3|10839.7|122
1681140900000|2023-04-10 15:35:00|10840.5|10839.9|10841.1|10840.5|10842.1|10841.5|10840.3|10839.7|165
1681141200000|2023-04-10 15:40:00|10841.2|10840.6|10842|10841.4|10842.9|10842|10840.6|10840|155
1681141500000|2023-04-10 15:45:00|10842.3|10841.5|10841.2|10840.3|10842.3|10841.5|10838.6|10838|172
1681141800000|2023-04-10 15:50:00|10841.3|10840.4|10840.8|10839.9|10842.1|10841.5|10839.3|10838.7|139
1681142100000|2023-04-10 15:55:00|10840.7|10839.8|10839.5|10838.9|10840.8|10840.1|10837.7|10837.1|122
1681142400000|2023-04-10 16:00:00|10839.7|10839.1|10840.6|10840|10841.6|10841|10839.6|10839|143
1681142700000|2023-04-10 16:05:00|10841|10840.4|10839.5|10838.9|10841.2|10840.6|10838.4|10837.8|151
1681143000000|2023-04-10 16:10:00|10839.6|10839|10840.9|10840.3|10841|10840.4|10839|10838.3|156
1681143300000|2023-04-10 16:15:00|10841|10840.4|10842.6|10842|10843.1|10842.5|10840.9|10840.3|186
1681143600000|2023-04-10 16:20:00|10842.7|10842.1|10846.2|10845.3|10846.2|10845.5|10841|10840.4|164
1681143900000|2023-04-10 16:25:00|10846.1|10845.5|10846.6|10846|10847.8|10847.1|10845.5|10844.8|78
1681144200000|2023-04-10 16:30:00|10846.8|10846.2|10848.7|10848.1|10849.3|10848.6|10846.5|10845.8|172
1681144500000|2023-04-10 16:35:00|10848.6|10848|10850.6|10850|10851.1|10850.5|10848.6|10847.7|144
1681144800000|2023-04-10 16:40:00|10850.7|10850.1|10851.2|10850.6|10851.7|10850.8|10850.1|10849.5|207
1681145100000|2023-04-10 16:45:00|10851.4|10850.8|10851.3|10850.4|10852.8|10852.1|10850.7|10850.1|112
1681145400000|2023-04-10 16:50:00|10851.4|10850.5|10849.6|10849|10852.5|10851.9|10849.6|10849|112
1681145700000|2023-04-10 16:55:00|10849.5|10848.9|10848|10847.4|10849.7|10849|10847.8|10847.2|139
1681146000000|2023-04-10 17:00:00|10848.3|10847.7|10850.4|10849.8|10851.2|10850.6|10848.3|10847.7|213
1681146300000|2023-04-10 17:05:00|10850.1|10849.5|10851.9|10851.3|10852.3|10851.5|10850.1|10849.5|187
1681146600000|2023-04-10 17:10:00|10851.8|10851.2|10853.9|10853|10854.2|10853.6|10851.7|10851.1|193
1681146900000|2023-04-10 17:15:00|10854|10853.1|10855.9|10855|10856.2|10855.3|10853.5|10852.6|180
1681147200000|2023-04-10 17:20:00|10855.8|10854.9|10855.7|10855.1|10857.2|10856.5|10855.6|10854.7|231
1681147500000|2023-04-10 17:25:00|10855.5|10854.9|10856.1|10855.5|10856.8|10856.1|10854.7|10854.1|132
1681147800000|2023-04-10 17:30:00|10856.2|10855.6|10854.3|10853.4|10856.8|10855.9|10853.6|10853|119
1681148100000|2023-04-10 17:35:00|10854.1|10853.7|10854.1|10853.5|10854.7|10854.1|10853.6|10853|93
1681148400000|2023-04-10 17:40:00|10854|10853.4|10852|10851.4|10854.4|10853.8|10852|10851.4|99
1681148700000|2023-04-10 17:45:00|10852.5|10851.9|10855.5|10854.9|10855.6|10855|10851.4|10850.8|161
1681149000000|2023-04-10 17:50:00|10855.6|10855|10855.5|10854.9|10857.5|10856.9|10855.4|10854.7|188
1681149300000|2023-04-10 17:55:00|10855.4|10854.8|10856.1|10855.5|10856.5|10855.9|10855|10854.4|117
1681149600000|2023-04-10 18:00:00|10856.3|10855.7|10856.9|10856.3|10857.9|10857.3|10855.5|10854.9|182
1681149900000|2023-04-10 18:05:00|10856.7|10856.1|10857.1|10856.5|10858.1|10857.4|10856.6|10855.9|133
1681150200000|2023-04-10 18:10:00|10856.8|10856.2|10857.4|10856.8|10858|10857.4|10856.7|10856.1|165
1681150500000|2023-04-10 18:15:00|10857.5|10856.9|10856.7|10856.1|10858|10857.4|10856.6|10856|148
1681150800000|2023-04-10 18:20:00|10856.8|10856.2|10856.9|10856.3|10857.7|10857.1|10856.6|10856|112
1681151100000|2023-04-10 18:25:00|10856.8|10856.2|10856.1|10855.5|10857.4|10856.8|10855.5|10854.9|107
1681151400000|2023-04-10 18:30:00|10856.2|10855.6|10855.6|10855|10856.6|10856|10855.5|10854.9|81
1681151700000|2023-04-10 18:35:00|10855.2|10854.6|10855.7|10855.1|10855.7|10855.1|10854.1|10853.5|114
1681152000000|2023-04-10 18:40:00|10855.6|10855|10855.1|10854.5|10855.7|10855.1|10854.1|10853.5|171
1681152300000|2023-04-10 18:45:00|10855|10854.4|10856.8|10856.2|10856.8|10856.2|10854.7|10854.1|130
1681152600000|2023-04-10 18:50:00|10856.7|10856.1|10857.3|10856.4|10858|10857.4|10856|10855.4|145
1681152900000|2023-04-10 18:55:00|10857.2|10856.6|10859.5|10858.9|10859.9|10859.3|10857.2|10856.6|200
1681153200000|2023-04-10 19:00:00|10859.4|10858.8|10859.7|10859.1|10860.1|10859.5|10859|10858.3|217
1681153500000|2023-04-10 19:05:00|10859.6|10859|10860.1|10859.5|10860.2|10859.6|10858.1|10857.5|135
1681153800000|2023-04-10 19:10:00|10860.2|10859.6|10858.2|10857.6|10860.3|10859.7|10857.9|10857.3|176
1681154100000|2023-04-10 19:15:00|10858.1|10857.5|10857.6|10857|10858.2|10857.6|10857.3|10856.7|139
1681154400000|2023-04-10 19:20:00|10857.7|10857.1|10855.9|10855.3|10857.7|10857.1|10855.6|10855|107
1681154700000|2023-04-10 19:25:00|10856|10855.4|10858.1|10857.5|10858.3|10857.7|10855.4|10854.8|203
1681155000000|2023-04-10 19:30:00|10858.3|10857.4|10858.8|10857.9|10859.5|10858.9|10857.6|10857|144
1681155300000|2023-04-10 19:35:00|10858.7|10857.8|10860.6|10860|10860.6|10860|10858.4|10857.8|156
1681155600000|2023-04-10 19:40:00|10860.3|10859.7|10861.8|10860.9|10861.8|10861.1|10860.1|10859.4|148
1681155900000|2023-04-10 19:45:00|10861.7|10860.8|10862.5|10861.9|10862.7|10862|10861.1|10860.3|153
1681156200000|2023-04-10 19:50:00|10862.3|10861.7|10861.7|10861.1|10862.5|10861.9|10861.3|10860.7|124
1681156500000|2023-04-10 19:55:00|10861.8|10861.2|10863.3|10862.7|10863.4|10862.8|10861.1|10860.5|181
1681156800000|2023-04-10 20:00:00|10863.2|10862.6|10862|10861.1|10863.4|10862.8|10861|10860.4|96
1681157100000|2023-04-10 20:05:00|10861.9|10861|10862.9|10862.3|10863|10862.3|10861.6|10861|66
1681157400000|2023-04-10 20:10:00|10863|10862.4|10862.9|10862.3|10863.1|10862.5|10862.8|10862.1|20
1681157700000|2023-04-10 20:15:00|10863.1|10862.2|10862.3|10861.7|10863.1|10862.2|10862.2|10861.6|27
1681158000000|2023-04-10 20:20:00|10862.2|10861.6|10862.1|10861.5|10862.8|10862.2|10862|10861.4|23
1681158300000|2023-04-10 20:25:00|10861.9|10861.3|10859.8|10859.2|10862.6|10862|10859.7|10859.1|57
1681158600000|2023-04-10 20:30:00|10859.7|10859.1|10860.8|10859.9|10860.8|10860.1|10859.7|10859.1|82
1681158900000|2023-04-10 20:35:00|10860.6|10860|10861.9|10861.3|10861.9|10861.3|10860.5|10859.7|59
1681159200000|2023-04-10 20:40:00|10861.8|10861.2|10860.8|10860.2|10861.8|10861.2|10860.8|10860.2|35
1681159500000|2023-04-10 20:45:00|10860.9|10860.3|10861|10860.4|10862|10861.2|10860.8|10860.2|45
1681159800000|2023-04-10 20:50:00|10861.1|10860.5|10862|10861.1|10862.1|10861.2|10861|10860.3|164
1681160100000|2023-04-10 20:55:00|10861.9|10861|10863.6|10857.6|10864.7|10861.2|10861.1|10856.7|102
1681160400000|2023-04-10 21:00:00|10864.5|10858.5|10866.4|10860.4|10866.4|10860.4|10863.6|10857.6|49
1681160700000|2023-04-10 21:05:00|10866.6|10860.6|10865.9|10859.9|10866.6|10860.6|10865.6|10859.6|23
1681161000000|2023-04-10 21:10:00|10865.8|10859.8|10867.6|10861.6|10869.1|10863.1|10864.5|10858.5|78
1681161300000|2023-04-10 21:15:00|10867.5|10861.5|10866.5|10860.5|10867.7|10861.7|10866.5|10860.5|20
1681161600000|2023-04-10 21:20:00|10866.4|10860.4|10865.8|10859.8|10869.1|10863.1|10859.6|10853.6|75
1681161900000|2023-04-10 21:25:00|10865.9|10859.9|10865|10859|10865.9|10859.9|10864.6|10858.6|25
1681162200000|2023-04-10 21:30:00|10865.3|10859.3|10864.2|10858.2|10865.3|10859.9|10863.4|10857.6|77
1681162500000|2023-04-10 21:35:00|10864.1|10858.1|10861.6|10855.6|10864.3|10858.3|10860.4|10854.4|117
1681162800000|2023-04-10 21:40:00|10861.7|10855.7|10862.5|10856.5|10862.6|10856.6|10860|10854|442
1681163100000|2023-04-10 21:45:00|10862.6|10856.6|10863.3|10857.3|10864|10858.1|10862.5|10856.5|412
1681163400000|2023-04-10 21:50:00|10863.4|10857.4|10863.4|10857.4|10863.8|10857.8|10863|10857.1|1068
1681163700000|2023-04-10 21:55:00|10863.5|10857.5|10863.3|10857.3|10864|10858.4|10862.6|10856.6|848
1681164000000|2023-04-10 22:00:00|10863.6|10857.6|10862|10860.5|10864.3|10861.4|10862|10857.6|171
1681164300000|2023-04-10 22:05:00|10862.1|10860.4|10863.6|10862.2|10864.2|10862.3|10862.1|10860.2|83
1681164600000|2023-04-10 22:10:00|10863.5|10862.1|10864|10861.9|10864.5|10862.7|10862.9|10861.4|121
1681164900000|2023-04-10 22:15:00|10864.1|10862.1|10866.6|10865.3|10866.6|10865.3|10863.9|10862.1|192
1681165200000|2023-04-10 22:20:00|10866.7|10865.4|10866|10864.6|10866.7|10865.4|10865.9|10864.5|110
1681165500000|2023-04-10 22:25:00|10865.9|10864.4|10864.8|10863.2|10866.1|10864.7|10864.8|10863.2|106
1681165800000|2023-04-10 22:30:00|10864.9|10863.3|10864.8|10863.5|10865.2|10863.7|10864.4|10862.9|153
1681166100000|2023-04-10 22:35:00|10864.9|10863.4|10864.8|10863.6|10864.9|10863.9|10864.4|10863.1|95
1681166400000|2023-04-10 22:40:00|10864.6|10863.7|10864.3|10863.2|10865.6|10864.5|10864.2|10863|103
1681166700000|2023-04-10 22:45:00|10864.4|10863.3|10865|10864.1|10865.2|10864.1|10863.5|10862.4|70
1681167000000|2023-04-10 22:50:00|10864.9|10864|10865.4|10864|10865.4|10864.1|10864.7|10863.6|88
1681167300000|2023-04-10 22:55:00|10865.3|10864.1|10865.6|10864.3|10866.4|10865.2|10865.2|10864|56
1681167600000|2023-04-10 23:00:00|10865.7|10864.5|10865.3|10864.1|10865.8|10864.6|10864.6|10863.4|73
1681167900000|2023-04-10 23:05:00|10865.2|10864|10866.1|10865|10866.3|10865.3|10864.6|10863.4|162
1681168200000|2023-04-10 23:10:00|10866.2|10864.9|10865.8|10864.9|10866.2|10865.3|10865.6|10864.7|48
1681168500000|2023-04-10 23:15:00|10865.9|10865|10865.9|10865|10866.2|10865.3|10864.9|10864|56
1681168800000|2023-04-10 23:20:00|10866.2|10865.3|10867.1|10866.2|10867.1|10866.2|10866.2|10865.3|41
1681169100000|2023-04-10 23:25:00|10867.2|10866.3|10868|10867.1|10868.2|10867.3|10867.1|10866.2|87
1681169400000|2023-04-10 23:30:00|10868.1|10867.2|10868.9|10868|10869.1|10868.2|10868.1|10867.2|40
1681169700000|2023-04-10 23:35:00|10869|10868.1|10869.1|10868.2|10869.4|10868.5|10868.8|10867.9|41
1681170000000|2023-04-10 23:40:00|10869.2|10868.3|10869.1|10868.2|10869.4|10868.5|10869|10868.1|40
1681170300000|2023-04-10 23:45:00|10869|10868.1|10868.6|10867.7|10869|10868.1|10867.9|10867|51
1681170600000|2023-04-10 23:50:00|10868.9|10868|10869.5|10868.6|10869.6|10868.7|10868.7|10867.8|49
1681170900000|2023-04-10 23:55:00|10869.4|10868.5|10869.3|10868.4|10870.6|10869.7|10868.8|10867.9|91
1681171200000|2023-04-11 00:00:00|10869.4|10868.5|10870|10869.4|10872.8|10872.2|10869.3|10868.4|206
1681171500000|2023-04-11 00:05:00|10870.2|10869.6|10873.7|10873.1|10873.7|10873.1|10870.2|10869.5|249
1681171800000|2023-04-11 00:10:00|10873.8|10873.2|10874.9|10874|10875|10874.1|10872.7|10872.1|175
1681172100000|2023-04-11 00:15:00|10875.2|10874.6|10875.6|10875|10876.6|10875.9|10875.1|10874.3|192
1681172400000|2023-04-11 00:20:00|10875.7|10875.1|10873.5|10872.9|10875.9|10875.2|10872.7|10872.1|232
1681172700000|2023-04-11 00:25:00|10873.4|10872.8|10872.7|10872.1|10875.4|10874.6|10872.7|10871.9|160
1681173000000|2023-04-11 00:30:00|10872.8|10872.2|10874.4|10873.8|10874.7|10874.1|10872.7|10872|139
1681173300000|2023-04-11 00:35:00|10874.2|10873.6|10873.6|10873|10874.8|10874.2|10872.4|10871.8|123
1681173600000|2023-04-11 00:40:00|10873.7|10873.1|10875.9|10875.3|10876.3|10875.7|10873.5|10872.9|64
1681173900000|2023-04-11 00:45:00|10876.2|10875.6|10876.8|10875.9|10877|10876.3|10875.5|10874.9|122
1681174200000|2023-04-11 00:50:00|10876.9|10876|10877|10876.4|10878.1|10877.4|10875.4|10874.8|216
1681174500000|2023-04-11 00:55:00|10876.9|10876.3|10878|10877.4|10879.3|10878.7|10876.7|10876.1|169
1681174800000|2023-04-11 01:00:00|10877.3|10876.7|10877.5|10876.9|10879|10878.4|10876.4|10875.8|208
1681175100000|2023-04-11 01:05:00|10877.4|10876.8|10874.8|10874.2|10878.4|10877.8|10874.7|10874.1|156
1681175400000|2023-04-11 01:10:00|10875.3|10874.7|10870.7|10869.8|10875.4|10874.8|10870.6|10869.8|242
1681175700000|2023-04-11 01:15:00|10870.9|10870|10874.6|10873.7|10875|10874.4|10870.9|10870|208
1681176000000|2023-04-11 01:20:00|10874.5|10873.6|10871.4|10870.8|10874.9|10874|10871.3|10870.7|199
1681176300000|2023-04-11 01:25:00|10871.3|10870.7|10872.5|10871.6|10872.6|10871.7|10870.9|10870.2|192
1681176600000|2023-04-11 01:30:00|10872.6|10871.7|10868.1|10867.2|10873.1|10872.2|10868.1|10867.2|264
1681176900000|2023-04-11 01:35:00|10868|10867.1|10876.4|10875.8|10876.7|10876|10867.6|10866.7|344
1681177200000|2023-04-11 01:40:00|10876.2|10875.6|10874.9|10874|10877.3|10876.7|10874.6|10873.9|265
1681177500000|2023-04-11 01:45:00|10874.7|10874.1|10876|10875.4|10876.6|10875.8|10874.4|10873.6|237
1681177800000|2023-04-11 01:50:00|10876.2|10875.3|10876.2|10875.6|10876.5|10875.8|10874.5|10873.6|190
1681178100000|2023-04-11 01:55:00|10876.1|10875.5|10878.9|10878|10879.5|10878.8|10875.6|10875|196
1681178400000|2023-04-11 02:00:00|10878.5|10877.9|10881.1|10880.5|10881.2|10880.6|10878|10877.3|245
1681178700000|2023-04-11 02:05:00|10881.2|10880.6|10883.2|10882.6|10884.5|10883.9|10879.4|10878.8|377
1681179000000|2023-04-11 02:10:00|10883.3|10882.7|10884|10883.1|10885.3|10884.7|10882.5|10881.9|319
1681179300000|2023-04-11 02:15:00|10883.7|10882.8|10883.3|10882.4|10883.8|10883.2|10882|10881.4|206
1681179600000|2023-04-11 02:20:00|10883.5|10882.6|10883.8|10882.9|10884.5|10883.9|10883|10882.2|169
1681179900000|2023-04-11 02:25:00|10883.7|10882.8|10882.9|10882.3|10885.7|10885.1|10882.7|10882.1|168
1681180200000|2023-04-11 02:30:00|10882.7|10882.1|10884|10883.4|10884.9|10884.3|10881.7|10881.1|175
1681180500000|2023-04-11 02:35:00|10883.9|10883.3|10880.6|10880|10884|10883.4|10880.4|10879.8|175
1681180800000|2023-04-11 02:40:00|10880.7|10880.1|10883.2|10882.3|10883.3|10882.6|10880.4|10879.8|168
1681181100000|2023-04-11 02:45:00|10883.3|10882.4|10882.8|10881.9|10883.3|10882.6|10881.3|10880.7|165
1681181400000|2023-04-11 02:50:00|10882.9|10882.2|10881.9|10881.3|10883.6|10882.9|10881.7|10881.1|134
1681181700000|2023-04-11 02:55:00|10882|10881.4|10882.9|10882.3|10883|10882.4|10880.7|10880.1|147
1681182000000|2023-04-11 03:00:00|10882.8|10882.2|10882.5|10881.6|10883.3|10882.7|10881.8|10880.9|155
1681182300000|2023-04-11 03:05:00|10882.4|10881.5|10885.6|10884.7|10885.6|10884.7|10882.1|10881.5|114
1681182600000|2023-04-11 03:10:00|10885.7|10884.8|10885.3|10884.4|10886|10885.1|10884.6|10883.9|126
1681182900000|2023-04-11 03:15:00|10885.5|10884.6|10887.5|10886.9|10887.7|10887|10885.2|10884.3|115
1681183200000|2023-04-11 03:20:00|10887.6|10887|10886.1|10885.5|10888.1|10887.5|10886|10885.4|203
1681183500000|2023-04-11 03:25:00|10886|10885.4|10885|10884.4|10886|10885.4|10883.4|10882.6|298
1681183800000|2023-04-11 03:30:00|10885.1|10884.5|10882.9|10882.3|10885.3|10884.7|10882.4|10881.8|190
1681184100000|2023-04-11 03:35:00|10883|10882.4|10882.2|10881.6|10883|10882.4|10881.7|10881.1|79
1681184400000|2023-04-11 03:40:00|10882.3|10881.7|10881.3|10880.7|10883.1|10882.5|10880.9|10880.3|127
1681184700000|2023-04-11 03:45:00|10881.4|10880.8|10880.9|10880.3|10882.4|10881.8|10879.9|10879.3|144
1681185000000|2023-04-11 03:50:00|10880.8|10880.2|10883.1|10882.5|10883.2|10882.6|10880.7|10880.1|119
1681185300000|2023-04-11 03:55:00|10883|10882.4|10881.9|10881.3|10883.2|10882.6|10880.6|10880|121
1681185600000|2023-04-11 04:00:00|10882|10881.4|10884.3|10883.7|10884.9|10884.3|10882|10881.4|126
1681185900000|2023-04-11 04:05:00|10884.2|10883.6|10885.2|10884.6|10885.4|10884.8|10883.8|10883.2|103
1681186200000|2023-04-11 04:10:00|10885.3|10884.7|10885.7|10885.1|10886.2|10885.6|10885.1|10884.5|122
1681186500000|2023-04-11 04:15:00|10885.5|10884.9|10883|10882.4|10885.7|10885.1|10882.8|10882.2|119
1681186800000|2023-04-11 04:20:00|10883.1|10882.5|10883|10882.1|10883.4|10882.8|10881.3|10880.5|131
1681187100000|2023-04-11 04:25:00|10882.6|10882|10882.9|10882.3|10883.9|10883|10882.6|10882|129
1681187400000|2023-04-11 04:30:00|10882.8|10882.2|10884.3|10883.7|10884.7|10884.1|10882.8|10882.2|149
1681187700000|2023-04-11 04:35:00|10884.4|10883.8|10884.1|10883.5|10884.6|10884|10883|10882.4|119
1681188000000|2023-04-11 04:40:00|10884|10883.4|10883.9|10883.3|10885|10884.4|10883.7|10883.1|91
1681188300000|2023-04-11 04:45:00|10884|10883.4|10883.1|10882.5|10884.7|10884.1|10883.1|10882.5|159
1681188600000|2023-04-11 04:50:00|10883.2|10882.6|10882.6|10882|10883.6|10883|10882|10881.2|126
1681188900000|2023-04-11 04:55:00|10882.7|10882.1|10882.9|10882.3|10883|10882.4|10882.1|10881.3|85
1681189200000|2023-04-11 05:00:00|10882.8|10882.2|10885.3|10884.7|10885.3|10884.7|10882.8|10882.2|141
1681189500000|2023-04-11 05:05:00|10885.2|10884.6|10884.7|10884.1|10885.8|10885.2|10884.2|10883.6|143
1681189800000|2023-04-11 05:10:00|10884.8|10884.2|10884.4|10883.8|10885.2|10884.6|10883.6|10883|140
1681190100000|2023-04-11 05:15:00|10884.5|10883.9|10887.3|10886.7|10887.3|10886.7|10884.3|10883.7|141
1681190400000|2023-04-11 05:20:00|10887.2|10886.6|10887.2|10886.6|10887.4|10886.8|10884.9|10884.3|145
1681190700000|2023-04-11 05:25:00|10887.3|10886.7|10888|10887.4|10888.5|10887.9|10886.8|10886.2|89
1681191000000|2023-04-11 05:30:00|10887.9|10887.3|10889|10888.4|10889.4|10888.8|10887.1|10886.5|211
1681191300000|2023-04-11 05:35:00|10888.6|10888|10889.2|10888.6|10889.8|10889.2|10886.5|10885.9|243
1681191600000|2023-04-11 05:40:00|10889.3|10888.7|10888.8|10888.2|10890.3|10889.7|10888|10887.4|213
1681191900000|2023-04-11 05:45:00|10888.7|10888.1|10891.8|10891.2|10891.8|10891.2|10887.8|10887.2|145
1681192200000|2023-04-11 05:50:00|10891.9|10891.3|10890.1|10889.5|10893|10892.4|10890.1|10889.4|206
1681192500000|2023-04-11 05:55:00|10889.6|10889|10894.8|10893.9|10894.9|10894.2|10889.6|10889|271
1681192800000|2023-04-11 06:00:00|10894.9|10894|10895.6|10894.7|10896.3|10895.5|10891.7|10891.1|337
1681193100000|2023-04-11 06:05:00|10895.7|10894.8|10894.9|10894.3|10897.1|10896.3|10894.3|10893.4|291
1681193400000|2023-04-11 06:10:00|10895|10894.4|10895.3|10894.7|10897.9|10897.3|10893.6|10893|309
1681193700000|2023-04-11 06:15:00|10895.2|10894.6|10891.1|10890.2|10895.6|10895|10890.6|10889.7|268
1681194000000|2023-04-11 06:20:00|10891|10890.1|10891.5|10890.6|10893.6|10892.8|10889.7|10889|319
1681194300000|2023-04-11 06:25:00|10891.4|10890.5|10890.1|10889.5|10892.1|10891.5|10889.7|10889|249
1681194600000|2023-04-11 06:30:00|10890.2|10889.6|10888.7|10888.1|10891.2|10890.6|10888.1|10887.3|254
1681194900000|2023-04-11 06:35:00|10888.6|10888|10887.4|10886.8|10888.7|10888.1|10884.5|10883.9|286
1681195200000|2023-04-11 06:40:00|10887.5|10886.9|10885.7|10885.1|10888.9|10888.3|10885.5|10884.8|232
1681195500000|2023-04-11 06:45:00|10885.5|10884.9|10882.7|10881.8|10885.9|10885|10881.8|10880.9|269
1681195800000|2023-04-11 06:50:00|10882.6|10882|10882.3|10881.4|10885|10884.4|10882.1|10881.2|229
1681196100000|2023-04-11 06:55:00|10882.4|10881.5|10884.6|10884|10884.6|10884|10881.3|10880.7|243
1681196400000|2023-04-11 07:00:00|10884|10883.4|10889.1|10888.5|10890.6|10890|10883.7|10883.1|436
1681196700000|2023-04-11 07:05:00|10889.2|10888.6|10894.1|10893.5|10895.6|10895|10887.2|10886.4|488
1681197000000|2023-04-11 07:10:00|10894.2|10893.6|10895.3|10894.7|10899.9|10899.3|10892.6|10892|571
1681197300000|2023-04-11 07:15:00|10895.4|10894.8|10896.7|10896.1|10897.7|10897.1|10893.6|10893|374
1681197600000|2023-04-11 07:20:00|10896.6|10896|10901.8|10900.9|10901.8|10900.9|10895.8|10895.2|361
1681197900000|2023-04-11 07:25:00|10901.5|10900.6|10898.6|10898|10904.9|10904.1|10898.6|10897.9|474
1681198200000|2023-04-11 07:30:00|10898.7|10898.1|10896.4|10895.8|10899.4|10898.6|10894.4|10893.5|426
1681198500000|2023-04-11 07:35:00|10896.6|10896|10895.1|10894.5|10897.9|10897.1|10894.6|10893.9|346
1681198800000|2023-04-11 07:40:00|10895.2|10894.6|10902.2|10901.6|10904.1|10903.4|10894.7|10894.1|402
1681199100000|2023-04-11 07:45:00|10902.5|10901.7|10904.2|10903.6|10904.8|10904.2|10901.5|10900.8|364
1681199400000|2023-04-11 07:50:00|10904.6|10904|10899.8|10899.2|10904.8|10904.2|10899|10898.4|288
1681199700000|2023-04-11 07:55:00|10899.9|10899.3|10895.9|10895.3|10901.2|10900.6|10895|10894.4|285
1681200000000|2023-04-11 08:00:00|10895.7|10895.1|10896.5|10895.9|10897.7|10897|10894.8|10894.2|342
1681200300000|2023-04-11 08:05:00|10896.6|10896|10900.8|10900.2|10900.9|10900.3|10896.3|10895.7|265
1681200600000|2023-04-11 08:10:00|10900.9|10900.3|10906.6|10905.7|10906.8|10906.2|10900.2|10899.6|254
1681200900000|2023-04-11 08:15:00|10906.7|10905.8|10907.1|10906.5|10907.4|10906.8|10904|10903.3|332
1681201200000|2023-04-11 08:20:00|10907.2|10906.3|10906.2|10905.6|10907.5|10906.9|10904.5|10903.9|221
1681201500000|2023-04-11 08:25:00|10906.1|10905.5|10902.2|10901.6|10908.6|10908|10902.1|10901.5|196
1681201800000|2023-04-11 08:30:00|10902.4|10901.8|10901.3|10900.7|10904.4|10903.8|10900.5|10899.9|260
1681202100000|2023-04-11 08:35:00|10901.4|10900.8|10897.9|10897.3|10901.5|10900.9|10896.5|10895.9|279
1681202400000|2023-04-11 08:40:00|10898|10897.4|10902.8|10902.2|10903.5|10902.9|10897.5|10896.7|279
1681202700000|2023-04-11 08:45:00|10902.9|10902.3|10904.6|10904|10905.1|10904.5|10900.4|10899.8|247
1681203000000|2023-04-11 08:50:00|10904.5|10903.9|10907.7|10907.1|10910.6|10910|10904.4|10903.6|330
1681203300000|2023-04-11 08:55:00|10907.6|10907|10907.4|10906.5|10908.9|10908.2|10906.6|10906|282
1681203600000|2023-04-11 09:00:00|10907.5|10906.6|10911.8|10910.9|10913.9|10913.1|10906.9|10906|322
1681203900000|2023-04-11 09:05:00|10911.7|10910.8|10912.7|10911.8|10913.4|10912.6|10910.8|10910.2|271
1681204200000|2023-04-11 09:10:00|10912.8|10911.9|10909.1|10908.2|10914.4|10913.6|10909|10908.1|326
1681204500000|2023-04-11 09:15:00|10908.9|10908.3|10913.2|10912.6|10914|10913.4|10908.9|10908.3|241
1681204800000|2023-04-11 09:20:00|10913.1|10912.5|10912.4|10911.8|10913.5|10912.9|10911.7|10911|258
1681205100000|2023-04-11 09:25:00|10912.5|10911.9|10915.5|10914.6|10916.9|10916|10911.6|10910.9|314
1681205400000|2023-04-11 09:30:00|10915.3|10914.4|10918.8|10918.2|10920.1|10919.5|10914.7|10914|383
1681205700000|2023-04-11 09:35:00|10918.7|10918.1|10915.2|10914.6|10919|10918.4|10915|10914.4|239
1681206000000|2023-04-11 09:40:00|10915.1|10914.5|10911.9|10911.3|10915.6|10915|10911.7|10911.1|229
1681206300000|2023-04-11 09:45:00|10912|10911.4|10909.5|10908.9|10915.3|10914.6|10909.5|10908.8|269
1681206600000|2023-04-11 09:50:00|10909.6|10909|10912.4|10911.8|10914|10913.1|10909.4|10908.7|291
1681206900000|2023-04-11 09:55:00|10912.3|10911.7|10913.2|10912.6|10913.6|10912.7|10910.9|10910.3|217
1681207200000|2023-04-11 10:00:00|10913.3|10912.7|10912.6|10911.7|10916|10915.4|10909.5|10908.9|332
1681207500000|2023-04-11 10:05:00|10912.5|10911.6|10911.6|10910.7|10915.2|10914.5|10911.4|10910.5|279
1681207800000|2023-04-11 10:10:00|10911.7|10910.8|10915.4|10914.8|10916.2|10915.3|10909.8|10909.2|281
1681208100000|2023-04-11 10:15:00|10915.5|10914.9|10914|10913.4|10917.2|10916.5|10913.5|10912.9|294
1681208400000|2023-04-11 10:20:00|10914.2|10913.6|10912.9|10912.3|10916.6|10916|10912.5|10911.8|320
1681208700000|2023-04-11 10:25:00|10912.8|10912.2|10910.8|10910.2|10913.2|10912.3|10909.6|10909|239
1681209000000|2023-04-11 10:30:00|10910.9|10910.3|10910.7|10909.8|10911.3|10910.7|10908.9|10908|190
1681209300000|2023-04-11 10:35:00|10910.6|10909.7|10912.1|10911.5|10912.6|10912|10909.2|10908.3|232
1681209600000|2023-04-11 10:40:00|10912.3|10911.7|10917.8|10916.9|10917.8|10917|10911.9|10911.3|256
1681209900000|2023-04-11 10:45:00|10917.7|10916.8|10917.7|10917.1|10919.9|10919.3|10916.6|10916|265
1681210200000|2023-04-11 10:50:00|10917.6|10917|10921.8|10921.2|10921.8|10921.2|10916.6|10916|260
1681210500000|2023-04-11 10:55:00|10921.9|10921.3|10923.1|10922.5|10927.2|10926.3|10921.8|10921.2|308
1681210800000|2023-04-11 11:00:00|10923|10922.4|10922.8|10922.2|10924.6|10924|10921.3|10920.7|291
1681211100000|2023-04-11 11:05:00|10922.5|10921.9|10917.3|10916.7|10922.5|10921.9|10917.1|10916.3|266
1681211400000|2023-04-11 11:10:00|10917.2|10916.6|10919.1|10918.5|10921.6|10921|10916.8|10916.2|231
1681211700000|2023-04-11 11:15:00|10919|10918.4|10918|10917.4|10920.1|10919.5|10917.9|10917.2|198
1681212000000|2023-04-11 11:20:00|10918.1|10917.5|10914.3|10913.7|10918.2|10917.6|10912|10911.4|326
1681212300000|2023-04-11 11:25:00|10913.9|10913.3|10912.8|10912.2|10915.5|10914.9|10911.8|10911.2|294
1681212600000|2023-04-11 11:30:00|10913.1|10912.5|10910.6|10910|10913.3|10912.7|10910.5|10909.9|219
1681212900000|2023-04-11 11:35:00|10910.5|10909.9|10910.5|10909.9|10912.6|10912|10909|10908.4|326
1681213200000|2023-04-11 11:40:00|10910.3|10909.7|10907.9|10907.3|10911.2|10910.6|10907.2|10906.6|253
1681213500000|2023-04-11 11:45:00|10908|10907.4|10906.4|10905.8|10909.2|10908.6|10905.9|10905.3|231
1681213800000|2023-04-11 11:50:00|10906.3|10905.7|10913.6|10913|10914.3|10913.7|10906.3|10905.7|224
1681214100000|2023-04-11 11:55:00|10913.5|10912.9|10905.3|10904.7|10913.5|10912.9|10905.3|10904.7|378
1681214400000|2023-04-11 12:00:00|10905.2|10904.6|10909.7|10909.1|10909.7|10909.1|10904.6|10904|393
1681214700000|2023-04-11 12:05:00|10909.6|10909|10904.8|10904.2|10910.2|10909.6|10904.2|10903.6|228
1681215000000|2023-04-11 12:10:00|10904.6|10904|10909.8|10908.9|10910.1|10909.5|10904.3|10903.7|236
1681215300000|2023-04-11 12:15:00|10909.6|10908.7|10904.2|10903.6|10913.1|10912.3|10903.3|10902.7|298
1681215600000|2023-04-11 12:20:00|10904.3|10903.7|10904.7|10904.1|10906.8|10906.2|10904|10903.4|292
1681215900000|2023-04-11 12:25:00|10904.6|10904|10907.2|10906.6|10907.5|10906.9|10902.6|10902|235
1681216200000|2023-04-11 12:30:00|10907.1|10906.5|10911.7|10910.8|10912.6|10911.9|10907.1|10906.5|461
1681216500000|2023-04-11 12:35:00|10911.9|10911|10909.8|10909.2|10913|10912.3|10909.3|10908.7|373
1681216800000|2023-04-11 12:40:00|10910.1|10909.5|10912.8|10912.2|10914.7|10914.1|10909.4|10908.8|392
1681217100000|2023-04-11 12:45:00|10912.9|10912.3|10916.5|10915.9|10917.4|10916.7|10912.7|10912.1|302
1681217400000|2023-04-11 12:50:00|10916.4|10915.8|10915.8|10915.2|10918.4|10917.8|10914.7|10914.1|335
1681217700000|2023-04-11 12:55:00|10915.7|10915.1|10912.3|10911.7|10915.8|10915.2|10912.2|10911.6|302
1681218000000|2023-04-11 13:00:00|10912.9|10912.3|10913.7|10913.1|10913.9|10913.3|10911.8|10911.2|344
1681218300000|2023-04-11 13:05:00|10913.5|10912.9|10910.7|10910.1|10913.6|10913|10907.7|10907.1|367
1681218600000|2023-04-11 13:10:00|10910.8|10910.2|10913.3|10912.7|10914.4|10913.8|10908.7|10908.1|411
1681218900000|2023-04-11 13:15:00|10913.4|10912.8|10914.5|10913.9|10919|10918.4|10912.8|10912.2|379
1681219200000|2023-04-11 13:20:00|10914.4|10913.8|10916.8|10916.2|10917.8|10917.1|10914.3|10913.7|321
1681219500000|2023-04-11 13:25:00|10916.7|10916.1|10920.8|10920.2|10921.8|10921.2|10914.5|10913.9|376
1681219800000|2023-04-11 13:30:00|10920.9|10920.3|10918.1|10917.5|10922.3|10921.7|10916.8|10916.2|446
1681220100000|2023-04-11 13:35:00|10918.2|10917.6|10918.3|10917.7|10920.9|10920.3|10917.7|10917|504
1681220400000|2023-04-11 13:40:00|10918.4|10917.8|10916.5|10915.9|10919.6|10919|10916.2|10915.6|479
1681220700000|2023-04-11 13:45:00|10916.3|10915.7|10920.1|10919.5|10921.7|10921.1|10915.2|10914.6|413
1681221000000|2023-04-11 13:50:00|10920.2|10919.6|10922.2|10921.6|10924.7|10923.9|10919.8|10919.2|411
1681221300000|2023-04-11 13:55:00|10922.3|10921.7|10921.7|10921.1|10924.4|10923.8|10920.5|10919.9|312
1681221600000|2023-04-11 14:00:00|10921.9|10921.3|10925.4|10924.5|10926.1|10925.4|10921.9|10921.3|402
1681221900000|2023-04-11 14:05:00|10925.5|10924.6|10925.2|10924.6|10928.4|10927.8|10924.3|10923.7|395
1681222200000|2023-04-11 14:10:00|10925.3|10924.7|10925|10924.4|10926.2|10925.5|10922|10921.4|343
1681222500000|2023-04-11 14:15:00|10924.8|10924.2|10923.7|10923.1|10927.1|10926.5|10923.5|10922.9|287
1681222800000|2023-04-11 14:20:00|10923.6|10923|10923|10922.4|10924.9|10924.3|10921.8|10921.2|254
1681223100000|2023-04-11 14:25:00|10923.1|10922.5|10920.7|10920.1|10924.6|10924|10920.7|10920.1|344
1681223400000|2023-04-11 14:30:00|10920.8|10920.2|10921.7|10921.1|10923.4|10922.8|10919.2|10918.6|303
1681223700000|2023-04-11 14:35:00|10921.6|10921|10917.7|10917.1|10923.5|10922.9|10917.7|10917.1|262
1681224000000|2023-04-11 14:40:00|10917.5|10916.9|10915.2|10914.6|10919.1|10918.5|10914.9|10914.1|327
1681224300000|2023-04-11 14:45:00|10915.3|10914.7|10913.1|10912.5|10917.8|10917.2|10912.4|10911.8|407
1681224600000|2023-04-11 14:50:00|10913|10912.4|10913|10912.4|10914.2|10913.6|10911.7|10911.1|320
1681224900000|2023-04-11 14:55:00|10912.9|10912.3|10911.5|10910.9|10913.7|10913.1|10911.1|10910.5|436
1681225200000|2023-04-11 15:00:00|10911.4|10910.8|10914.8|10914.2|10916.4|10915.8|10910.9|10910.3|470
1681225500000|2023-04-11 15:05:00|10914.9|10914.3|10910.5|10909.9|10916.1|10915.5|10909.3|10908.7|338
1681225800000|2023-04-11 15:10:00|10910.6|10910|10911.8|10911.2|10913.3|10912.7|10909.3|10908.7|318
1681226100000|2023-04-11 15:15:00|10911.3|10910.7|10911.2|10910.6|10912.9|10912.3|10910.2|10909.6|276
1681226400000|2023-04-11 15:20:00|10911.1|10910.5|10914.7|10914.1|10915.4|10914.8|10910.8|10910.2|245
1681226700000|2023-04-11 15:25:00|10914.8|10914.2|10913.1|10912.5|10915.7|10915.1|10912.8|10912.2|234
1681227000000|2023-04-11 15:30:00|10913.3|10912.7|10911.3|10910.7|10914.5|10913.9|10911.2|10910.6|207
1681227300000|2023-04-11 15:35:00|10911.2|10910.6|10913.3|10912.7|10913.8|10913.2|10910.7|10910.1|199
1681227600000|2023-04-11 15:40:00|10913.5|10912.9|10910.8|10910.2|10914.2|10913.6|10908.5|10907.9|237
1681227900000|2023-04-11 15:45:00|10910.7|10910.1|10910.1|10909.5|10910.8|10910.2|10908.6|10908|205
1681228200000|2023-04-11 15:50:00|10910|10909.4|10908.9|10908.3|10910.1|10909.5|10908.1|10907.5|189
1681228500000|2023-04-11 15:55:00|10909|10908.4|10905.1|10904.5|10909.2|10908.6|10903.6|10903|260
1681228800000|2023-04-11 16:00:00|10905.3|10904.7|10905.6|10905|10906.6|10906|10903.8|10903.2|228
1681229100000|2023-04-11 16:05:00|10905.7|10905.1|10904.6|10904|10905.7|10905.1|10902.9|10902.3|190
1681229400000|2023-04-11 16:10:00|10904.8|10904.2|10906.7|10905.8|10907.3|10906.6|10904|10903.4|221
1681229700000|2023-04-11 16:15:00|10906.6|10905.7|10903.4|10902.5|10906.6|10906|10903.4|10902.5|222
1681230000000|2023-04-11 16:20:00|10903.5|10902.6|10900.1|10899.5|10903.5|10902.9|10899.1|10898.5|212
1681230300000|2023-04-11 16:25:00|10899.9|10899.3|10901.2|10900.6|10901.7|10901.1|10898.8|10898.2|157
1681230600000|2023-04-11 16:30:00|10901.3|10900.7|10902.7|10902.1|10903.2|10902.6|10901.2|10900.6|183
1681230900000|2023-04-11 16:35:00|10902.8|10902.2|10900.2|10899.6|10903.1|10902.5|10899.7|10899.1|198
1681231200000|2023-04-11 16:40:00|10900|10899.4|10901.5|10900.9|10901.7|10901.1|10898.5|10897.9|178
1681231500000|2023-04-11 16:45:00|10901.6|10901|10901.5|10900.9|10902.7|10902.1|10900.5|10899.9|186
1681231800000|2023-04-11 16:50:00|10901.4|10900.8|10899|10898.4|10902|10901.4|10898.9|10898.3|134
1681232100000|2023-04-11 16:55:00|10898.9|10898.3|10899.2|10898.6|10899.7|10899.1|10897.9|10897.3|118
1681232400000|2023-04-11 17:00:00|10899.1|10898.5|10900|10899.4|10900.6|10900|10898.9|10898.3|168
1681232700000|2023-04-11 17:05:00|10900.1|10899.5|10899.2|10898.6|10900.6|10900|10898.7|10898.1|152
1681233000000|2023-04-11 17:10:00|10899.1|10898.5|10896.7|10896.1|10899.1|10898.5|10896.5|10895.9|141
1681233300000|2023-04-11 17:15:00|10896.6|10896|10898.1|10897.5|10898.2|10897.6|10896.5|10895.9|71
1681233600000|2023-04-11 17:20:00|10898.7|10898.1|10899.7|10899.1|10900.1|10899.5|10898.7|10898.1|102
1681233900000|2023-04-11 17:25:00|10899.6|10899|10900.2|10899.6|10900.2|10899.6|10899.2|10898.6|108
1681234200000|2023-04-11 17:30:00|10900.4|10899.8|10901|10900.4|10901.4|10900.8|10900.2|10899.6|190
1681234500000|2023-04-11 17:35:00|10901.1|10900.5|10905.4|10904.8|10906.8|10906.2|10901|10900.4|151
1681234800000|2023-04-11 17:40:00|10905.7|10905.1|10905.7|10905.1|10907|10906.4|10904.9|10904.3|160
1681235100000|2023-04-11 17:45:00|10905.8|10905.2|10908.3|10907.7|10908.6|10908|10905.7|10905.1|120
1681235400000|2023-04-11 17:50:00|10908.4|10907.8|10908.6|10908|10908.9|10908.3|10907.7|10907.1|86
1681235700000|2023-04-11 17:55:00|10908.7|10908.1|10910.7|10910.1|10911.1|10910.5|10908.2|10907.6|124
1681236000000|2023-04-11 18:00:00|10910.8|10910.2|10911.2|10910.6|10912.1|10911.5|10909.4|10908.8|154
1681236300000|2023-04-11 18:05:00|10911.1|10910.5|10910|10909.4|10911.9|10911.3|10909.3|10908.7|143
1681236600000|2023-04-11 18:10:00|10910.1|10909.5|10909.3|10908.7|10910.6|10910|10909.3|10908.7|119
1681236900000|2023-04-11 18:15:00|10909.1|10908.5|10908.7|10908.1|10909.5|10908.9|10908.4|10907.8|107
1681237200000|2023-04-11 18:20:00|10908.8|10908.2|10907.1|10906.5|10910|10909.4|10906.1|10905.5|104
1681237500000|2023-04-11 18:25:00|10907|10906.4|10907.2|10906.6|10907.7|10907.1|10906.1|10905.5|99
1681237800000|2023-04-11 18:30:00|10907.3|10906.7|10906.7|10906.1|10907.6|10907|10906.2|10905.6|111
1681238100000|2023-04-11 18:35:00|10906.6|10906|10905.8|10905.2|10906.9|10906.3|10905.7|10905.1|32
1681238400000|2023-04-11 18:40:00|10905.7|10905.1|10905.1|10904.5|10905.8|10905.2|10904.5|10903.9|71
1681238700000|2023-04-11 18:45:00|10904.8|10904.2|10905.4|10904.8|10905.6|10905|10904.5|10903.9|88
1681239000000|2023-04-11 18:50:00|10905.3|10904.7|10908.2|10907.6|10908.8|10908.2|10905.3|10904.7|104
1681239300000|2023-04-11 18:55:00|10908.3|10907.7|10907.8|10907.2|10908.4|10907.8|10906.2|10905.6|169
1681239600000|2023-04-11 19:00:00|10907.9|10907.3|10909.8|10909.2|10910.5|10909.9|10907.8|10907.2|189
1681239900000|2023-04-11 19:05:00|10909.5|10908.9|10908.2|10907.6|10909.5|10908.9|10908.1|10907.5|91
1681240200000|2023-04-11 19:10:00|10908.3|10907.7|10911.7|10911.1|10911.8|10911.2|10908.3|10907.7|86
1681240500000|2023-04-11 19:15:00|10911.9|10911.3|10912.3|10911.7|10912.7|10912.1|10911.7|10911.1|125
1681240800000|2023-04-11 19:20:00|10912.4|10911.8|10914.4|10913.8|10915|10914.4|10912.2|10911.6|96
1681241100000|2023-04-11 19:25:00|10914.3|10913.7|10914.4|10913.8|10914.8|10914.2|10913.5|10912.9|101
1681241400000|2023-04-11 19:30:00|10914.3|10913.7|10916.8|10916.2|10917.1|10916.5|10913.8|10913.2|181
1681241700000|2023-04-11 19:35:00|10916.7|10916.1|10915.4|10914.8|10917.3|10916.7|10915.4|10914.8|153
1681242000000|2023-04-11 19:40:00|10915.3|10914.7|10914|10913.4|10915.3|10914.7|10912.9|10912.3|198
1681242300000|2023-04-11 19:45:00|10913.9|10913.3|10911.2|10910.6|10914.2|10913.4|10911|10910.4|129
1681242600000|2023-04-11 19:50:00|10911.1|10910.5|10912.3|10911.7|10912.3|10911.7|10910.7|10910.1|210
1681242900000|2023-04-11 19:55:00|10912.2|10911.6|10914.5|10913.9|10914.5|10913.9|10911.7|10911.1|182
1681243200000|2023-04-11 20:00:00|10914.4|10913.8|10915|10914.4|10915.4|10914.8|10914.1|10913.5|94
1681243500000|2023-04-11 20:05:00|10914.9|10914.3|10914.7|10914.1|10915.2|10914.6|10914.6|10914|24
1681243800000|2023-04-11 20:10:00|10914.6|10914|10915.1|10914.2|10916.1|10915.4|10914.1|10913.5|56
1681244100000|2023-04-11 20:15:00|10915|10914.1|10915|10914.4|10916.1|10915.5|10914.3|10913.6|65
1681244400000|2023-04-11 20:20:00|10914.9|10914.3|10913.9|10913.3|10914.9|10914.3|10913.9|10913.3|35
1681244700000|2023-04-11 20:25:00|10914|10913.4|10913.3|10912.7|10914|10913.4|10912.4|10911.8|72
1681245000000|2023-04-11 20:30:00|10913.4|10912.8|10913.5|10912.9|10913.7|10913|10912.8|10912.2|41
1681245300000|2023-04-11 20:35:00|10913.7|10913.1|10913.8|10913.2|10914.1|10913.3|10913.7|10913.1|21
1681245600000|2023-04-11 20:40:00|10913.9|10913.3|10913.3|10912.7|10913.9|10913.3|10913|10912.4|34
1681245900000|2023-04-11 20:45:00|10913.4|10912.5|10913|10912.1|10913.4|10912.5|10912.9|10912|33
1681246200000|2023-04-11 20:50:00|10913.1|10912.2|10913.6|10912.7|10913.7|10913|10913|10912.1|20
1681246500000|2023-04-11 20:55:00|10913.5|10912.6|10916|10910|10916.3|10912.7|10913.2|10909.1|98
1681246800000|2023-04-11 21:00:00|10916.2|10910.2|10915.2|10909.2|10917.4|10911.4|10915|10909|39
1681247100000|2023-04-11 21:05:00|10915.3|10909.3|10916|10910|10916|10910|10915.2|10909.2|34
1681247400000|2023-04-11 21:10:00|10915.9|10909.9|10914.9|10908.9|10916.1|10910.1|10914.7|10908.7|23
1681247700000|2023-04-11 21:15:00|10915.1|10909.1|10915.7|10909.7|10915.8|10909.8|10914.9|10908.9|17
1681248000000|2023-04-11 21:20:00|10915.8|10909.8|10915.5|10909.5|10915.9|10909.9|10915.4|10909.4|13
1681248300000|2023-04-11 21:25:00|10915.4|10909.4|10915.2|10909.9|10915.7|10910.4|10915.2|10909.2|22
1681248600000|2023-04-11 21:30:00|10915.4|10910.1|10915.7|10911.9|10916.3|10911.9|10914.4|10910|69
1681248900000|2023-04-11 21:35:00|10915.4|10912|10914.9|10910.6|10915.4|10912|10914.8|10909.1|39
1681249200000|2023-04-11 21:40:00|10914.8|10910.5|10915.4|10911|10915.6|10911|10914.7|10910.3|21
1681249500000|2023-04-11 21:45:00|10915.3|10911.1|10915.2|10911.8|10915.3|10911.8|10914.8|10911|19
1681249800000|2023-04-11 21:50:00|10915.3|10911.7|10914.5|10911.4|10915.3|10911.7|10914.5|10911.1|18
1681250100000|2023-04-11 21:55:00|10914.6|10911.2|10913.9|10909.5|10914.9|10911.2|10913.6|10908.1|70
1681250400000|2023-04-11 22:00:00|10914.1|10909.6|10915.5|10913.9|10915.7|10913.9|10913.7|10909.6|85
1681250700000|2023-04-11 22:05:00|10915.6|10914|10915.2|10913.7|10916|10914.4|10914.9|10913.5|74
1681251000000|2023-04-11 22:10:00|10915.3|10913.8|10916.2|10914.9|10916.8|10915.6|10915.2|10913.8|141
1681251300000|2023-04-11 22:15:00|10916.1|10914.8|10916.7|10915.3|10916.8|10915.6|10915.7|10914.4|86
1681251600000|2023-04-11 22:20:00|10916.8|10915.4|10916.6|10915.2|10916.8|10915.5|10916.5|10915.2|75
1681251900000|2023-04-11 22:25:00|10916.3|10915|10916.2|10915|10916.3|10915|10915.8|10914.7|80
1681252200000|2023-04-11 22:30:00|10916.4|10914.9|10916.9|10915.7|10917.1|10915.8|10916.2|10914.9|97
1681252500000|2023-04-11 22:35:00|10917|10915.8|10917.5|10916.3|10918|10917|10916.9|10915.7|115
1681252800000|2023-04-11 22:40:00|10917.6|10916.4|10917.6|10916.7|10917.9|10916.8|10917.2|10916.3|70
1681253100000|2023-04-11 22:45:00|10917.5|10916.6|10918|10917.1|10918.1|10917.2|10917|10916.1|38
1681253400000|2023-04-11 22:50:00|10918.1|10917.2|10917.6|10916.7|10918.1|10917.2|10917.4|10916.5|51
1681253700000|2023-04-11 22:55:00|10917.7|10916.8|10917.5|10916.6|10917.7|10916.8|10917|10916.1|46
1681254000000|2023-04-11 23:00:00|10917.3|10916.4|10917|10916.1|10917.5|10916.6|10916.8|10915.9|26
1681254300000|2023-04-11 23:05:00|10917.1|10916.2|10916.7|10915.8|10917.4|10916.5|10916.5|10915.6|30
1681254600000|2023-04-11 23:10:00|10916.6|10915.7|10916.1|10915.2|10917|10916.1|10915.4|10914.5|48
1681254900000|2023-04-11 23:15:00|10915.8|10914.9|10916.1|10915.2|10916.6|10915.7|10915|10914.1|76
1681255200000|2023-04-11 23:20:00|10916.2|10915.3|10916.3|10915.4|10916.6|10915.7|10916|10915.1|46
1681255500000|2023-04-11 23:25:00|10916.2|10915.3|10915.7|10914.8|10916.2|10915.3|10915.6|10914.7|59
1681255800000|2023-04-11 23:30:00|10915.6|10914.7|10915.7|10914.8|10915.8|10914.9|10915.1|10914.2|22
1681256100000|2023-04-11 23:35:00|10915.8|10914.9|10915.9|10915.3|10916.7|10916.1|10915.7|10914.8|79
1681256400000|2023-04-11 23:40:00|10916|10915.4|10916.8|10915.9|10917.2|10916.3|10915.8|10914.9|71
1681256700000|2023-04-11 23:45:00|10916.9|10916|10916.7|10915.8|10917.2|10916.3|10916.6|10915.7|46
1681257000000|2023-04-11 23:50:00|10916.8|10915.9|10917.3|10916.4|10917.4|10916.7|10916.6|10915.7|49
1681257300000|2023-04-11 23:55:00|10917.6|10916.7|10916.8|10915.9|10917.7|10916.8|10916.7|10915.8|52
1681257600000|2023-04-12 00:00:00|10917|10916.1|10917.2|10916.3|10918.6|10918|10916|10915.1|265
1681257900000|2023-04-12 00:05:00|10916.8|10916.2|10915.3|10914.4|10918.2|10917.3|10915.1|10914.4|131
1681258200000|2023-04-12 00:10:00|10915.4|10914.5|10916.2|10915.3|10916.3|10915.4|10915.3|10914.4|58
1681258500000|2023-04-12 00:15:00|10917.1|10916.2|10916.4|10915.8|10917.8|10916.9|10916.1|10915.4|84
1681258800000|2023-04-12 00:20:00|10916.5|10915.9|10916.6|10916|10917|10916.4|10915.7|10915.1|94
1681259100000|2023-04-12 00:25:00|10916.8|10916.2|10916.3|10915.4|10917.1|10916.5|10916.1|10915.3|44
1681259400000|2023-04-12 00:30:00|10916.4|10915.5|10918.4|10917.8|10918.6|10918|10916.4|10915.5|86
1681259700000|2023-04-12 00:35:00|10918.3|10917.7|10919|10918.4|10921.5|10920.9|10918.1|10917.5|110
1681260000000|2023-04-12 00:40:00|10919.2|10918.3|10919.2|10918.6|10919.7|10919.1|10918.8|10917.9|69
1681260300000|2023-04-12 00:45:00|10919.5|10918.9|10919.2|10918.6|10920.1|10919.5|10919|10918.4|76
1681260600000|2023-04-12 00:50:00|10919.3|10918.7|10925.4|10924.8|10925.5|10924.9|10919.3|10918.6|360
1681260900000|2023-04-12 00:55:00|10925.7|10925.1|10925.7|10925.1|10928.1|10927.2|10923.5|10922.8|218
1681261200000|2023-04-12 01:00:00|10925.6|10925|10924.5|10923.9|10926.5|10925.9|10923.7|10923.1|155
1681261500000|2023-04-12 01:05:00|10924.4|10923.8|10922.3|10921.7|10925.1|10924.5|10921.7|10921.1|159
1681261800000|2023-04-12 01:10:00|10922.4|10921.8|10922.5|10921.6|10923.6|10923|10922.2|10921.4|115
1681262100000|2023-04-12 01:15:00|10922.8|10921.9|10923.2|10922.6|10923.9|10923.1|10922.4|10921.6|150
1681262400000|2023-04-12 01:20:00|10923.4|10922.8|10924.7|10924.1|10924.8|10924.2|10923.3|10922.7|130
1681262700000|2023-04-12 01:25:00|10924.6|10924|10925.6|10925|10926|10925.4|10924.1|10923.5|167
1681263000000|2023-04-12 01:30:00|10925.5|10924.9|10926.2|10925.6|10926.8|10926.2|10924.6|10924|150
1681263300000|2023-04-12 01:35:00|10926.3|10925.7|10928|10927.4|10928|10927.4|10926|10925.4|124
1681263600000|2023-04-12 01:40:00|10928.1|10927.5|10927.3|10926.7|10929.2|10928.5|10926.1|10925.2|194
1681263900000|2023-04-12 01:45:00|10927.6|10926.8|10925|10924.1|10927.7|10926.8|10924.5|10923.6|154
1681264200000|2023-04-12 01:50:00|10925.1|10924.2|10925.7|10925.1|10927.2|10926.6|10924.7|10924.1|133
1681264500000|2023-04-12 01:55:00|10925.8|10924.9|10926.6|10926|10926.6|10926|10924.6|10923.9|182
1681264800000|2023-04-12 02:00:00|10926.4|10925.8|10926.9|10926.3|10927.2|10926.6|10924.6|10924|193
1681265100000|2023-04-12 02:05:00|10927|10926.4|10927|10926.4|10927.7|10927.1|10926.6|10925.9|87
1681265400000|2023-04-12 02:10:00|10926.9|10926.3|10926.3|10925.4|10927|10926.4|10925.7|10924.9|143
1681265700000|2023-04-12 02:15:00|10926.6|10925.7|10925.2|10924.3|10927|10926.2|10924.6|10924|150
1681266000000|2023-04-12 02:20:00|10925.3|10924.4|10925|10924.1|10925.3|10924.6|10924.5|10923.9|140
1681266300000|2023-04-12 02:25:00|10924.9|10924|10923.1|10922.5|10925|10924.1|10922.9|10922.1|203
1681266600000|2023-04-12 02:30:00|10923.2|10922.3|10921.9|10921|10923.2|10922.3|10921.6|10920.9|152
1681266900000|2023-04-12 02:35:00|10921.8|10920.9|10924.6|10924|10925.4|10924.6|10921.8|10920.9|121
1681267200000|2023-04-12 02:40:00|10924.7|10924.1|10924.6|10924|10925.7|10925.1|10924.5|10923.9|136
1681267500000|2023-04-12 02:45:00|10924.5|10923.9|10920.8|10920.2|10924.5|10923.9|10920.6|10920|171
1681267800000|2023-04-12 02:50:00|10920.7|10920.1|10918.6|10917.7|10921.2|10920.3|10918.6|10917.7|174
1681268100000|2023-04-12 02:55:00|10918.5|10917.6|10919.5|10918.6|10919.6|10918.7|10917.4|10916.7|111
1681268400000|2023-04-12 03:00:00|10919.4|10918.5|10918.1|10917.2|10919.7|10918.8|10916.9|10916|180
1681268700000|2023-04-12 03:05:00|10918.2|10917.3|10920.8|10919.9|10921.2|10920.5|10918|10917.2|166
1681269000000|2023-04-12 03:10:00|10920.7|10919.8|10921.9|10921.3|10922|10921.4|10920.3|10919.7|130
1681269300000|2023-04-12 03:15:00|10922|10921.4|10920.1|10919.5|10922|10921.4|10919.8|10918.9|130
1681269600000|2023-04-12 03:20:00|10920.3|10919.7|10919.2|10918.6|10920.7|10920.1|10919.2|10918.5|111
1681269900000|2023-04-12 03:25:00|10919.1|10918.5|10921.9|10921.3|10921.9|10921.3|10919.1|10918.5|121
1681270200000|2023-04-12 03:30:00|10922|10921.4|10923.5|10922.9|10923.6|10923|10921.9|10921.3|126
1681270500000|2023-04-12 03:35:00|10923.6|10923|10923.5|10922.9|10924.1|10923.5|10922.9|10922.3|81
1681270800000|2023-04-12 03:40:00|10923.6|10923|10925.7|10925.1|10925.7|10925.1|10923.5|10922.9|107
1681271100000|2023-04-12 03:45:00|10925.6|10925|10924.1|10923.5|10925.6|10925|10923.9|10923.3|97
1681271400000|2023-04-12 03:50:00|10924.2|10923.6|10924.2|10923.3|10924.6|10924|10924|10923.2|58
1681271700000|2023-04-12 03:55:00|10924.5|10923.6|10924.5|10923.9|10925|10924.4|10924|10923.2|114
1681272000000|2023-04-12 04:00:00|10924.6|10924|10923|10922.4|10924.6|10924|10922.8|10922.2|78
1681272300000|2023-04-12 04:05:00|10922.9|10922.3|10923.9|10923.3|10924.6|10924|10922.7|10922.1|92
1681272600000|2023-04-12 04:10:00|10923.8|10923.2|10926.9|10926.3|10927|10926.4|10923.8|10923.2|136
1681272900000|2023-04-12 04:15:00|10926.7|10926.1|10927|10926.4|10927.4|10926.8|10926.2|10925.6|84
1681273200000|2023-04-12 04:20:00|10926.9|10926.3|10926.6|10926|10927.5|10926.9|10926.6|10926|75
1681273500000|2023-04-12 04:25:00|10926.7|10926.1|10928.1|10927.5|10928.1|10927.5|10926.5|10925.9|91
1681273800000|2023-04-12 04:30:00|10928|10927.4|10926.1|10925.5|10928.1|10927.5|10926|10925.4|79
1681274100000|2023-04-12 04:35:00|10926.2|10925.6|10926.1|10925.5|10926.8|10926|10926|10925.3|65
1681274400000|2023-04-12 04:40:00|10926.2|10925.3|10928|10927.4|10928.1|10927.5|10926.1|10925.3|55
1681274700000|2023-04-12 04:45:00|10927.9|10927.3|10928.7|10928.1|10929|10928.3|10927.5|10926.9|77
1681275000000|2023-04-12 04:50:00|10928.9|10928|10928|10927.4|10929|10928.4|10928|10927.4|61
1681275300000|2023-04-12 04:55:00|10927.9|10927.3|10926|10925.4|10928|10927.4|10925.7|10925.1|73
1681275600000|2023-04-12 05:00:00|10925.9|10925.3|10926.1|10925.5|10927.1|10926.5|10925.8|10925.2|140
1681275900000|2023-04-12 05:05:00|10926.2|10925.6|10926.8|10926.2|10927.5|10926.9|10925.6|10925|94
1681276200000|2023-04-12 05:10:00|10926.7|10926.1|10926|10925.4|10928.1|10927.5|10926|10925.4|119
1681276500000|2023-04-12 05:15:00|10926.1|10925.5|10927.1|10926.5|10927.2|10926.6|10925.7|10925.1|108
1681276800000|2023-04-12 05:20:00|10927.3|10926.7|10928.9|10928.3|10929.1|10928.5|10927.3|10926.7|122
1681277100000|2023-04-12 05:25:00|10929|10928.4|10928|10927.4|10929|10928.4|10927.4|10926.8|123
1681277400000|2023-04-12 05:30:00|10928.1|10927.5|10928.5|10927.9|10928.8|10928.2|10927.2|10926.6|84
1681277700000|2023-04-12 05:35:00|10928.3|10927.7|10932.1|10931.5|10932.5|10931.8|10928|10927.4|83
1681278000000|2023-04-12 05:40:00|10932.2|10931.6|10931.5|10930.9|10932.3|10931.7|10931.2|10930.6|97
1681278300000|2023-04-12 05:45:00|10931.6|10931|10932|10931.1|10932|10931.4|10930.6|10930|121
1681278600000|2023-04-12 05:50:00|10931.6|10931|10935.4|10934.8|10936.1|10935.4|10931.5|10930.7|130
1681278900000|2023-04-12 05:55:00|10935.7|10935.1|10935.8|10935.2|10936|10935.4|10934.7|10934.1|133
1681279200000|2023-04-12 06:00:00|10936.1|10935.3|10933|10932.4|10937.8|10937.1|10931.9|10931.3|248
1681279500000|2023-04-12 06:05:00|10932.9|10932.3|10928.2|10927.3|10933.1|10932.3|10928.2|10927.3|257
1681279800000|2023-04-12 06:10:00|10928|10927.1|10928.3|10927.4|10928.9|10928|10927|10926.2|195
1681280100000|2023-04-12 06:15:00|10928.2|10927.3|10927.2|10926.3|10928.2|10927.3|10924.8|10923.9|202
1681280400000|2023-04-12 06:20:00|10926.9|10926|10923.9|10923.3|10927.2|10926.3|10923.9|10923.1|175
1681280700000|2023-04-12 06:25:00|10924.1|10923.5|10918|10917.1|10924.5|10923.6|10917.1|10916.2|217
1681281000000|2023-04-12 06:30:00|10917.8|10916.9|10917.3|10916.7|10918.7|10918.1|10916.5|10915.6|233
1681281300000|2023-04-12 06:35:00|10917.4|10916.8|10918.5|10917.9|10920|10919.4|10917.4|10916.8|209
1681281600000|2023-04-12 06:40:00|10918.3|10917.7|10919.9|10919.3|10920|10919.4|10917.1|10916.5|247
1681281900000|2023-04-12 06:45:00|10919.7|10919.1|10924.9|10924.3|10925.9|10925.3|10919.7|10919.1|229
1681282200000|2023-04-12 06:50:00|10924.7|10924.1|10924.6|10923.7|10926.1|10925.4|10923.1|10922.5|227
1681282500000|2023-04-12 06:55:00|10924.5|10923.9|10927|10926.4|10927.9|10927|10921.7|10921.1|384
1681282800000|2023-04-12 07:00:00|10927.4|10926.8|10928.5|10927.9|10933.2|10932.6|10926.3|10925.7|575
1681283100000|2023-04-12 07:05:00|10928.6|10928|10931.4|10930.8|10934.6|10933.9|10928|10927.4|349
1681283400000|2023-04-12 07:10:00|10931.5|10930.6|10928.8|10928.2|10931.8|10931.2|10927.3|10926.7|292
1681283700000|2023-04-12 07:15:00|10929.1|10928.5|10929.9|10929.3|10931.6|10931|10928.4|10927.8|267
1681284000000|2023-04-12 07:20:00|10930|10929.4|10924.3|10923.7|10931.5|10930.7|10923.7|10923|301
1681284300000|2023-04-12 07:25:00|10924.4|10923.8|10922.6|10922|10925.1|10924.5|10921.4|10920.8|381
1681284600000|2023-04-12 07:30:00|10922.7|10922.1|10921.8|10921.2|10923.4|10922.8|10919.8|10919.2|263
1681284900000|2023-04-12 07:35:00|10922|10921.4|10921.8|10921.2|10922.9|10922.3|10921|10920.4|282
1681285200000|2023-04-12 07:40:00|10921.9|10921.3|10925.8|10924.9|10925.9|10925|10920.6|10920|346
1681285500000|2023-04-12 07:45:00|10925.9|10925|10927.3|10926.4|10927.8|10927|10924.9|10924.3|275
1681285800000|2023-04-12 07:50:00|10927.2|10926.3|10929|10928.4|10930.4|10929.8|10926.6|10926|230
1681286100000|2023-04-12 07:55:00|10928.8|10928.2|10927.2|10926.3|10929.1|10928.5|10926|10925.4|251
1681286400000|2023-04-12 08:00:00|10926.9|10926.4|10926.6|10926|10927.7|10927|10925.2|10924.5|324
1681286700000|2023-04-12 08:05:00|10926.7|10926.1|10929.9|10929|10930.6|10929.8|10924.1|10923.5|310
1681287000000|2023-04-12 08:10:00|10930|10929.1|10928.5|10927.9|10930|10929.1|10927.2|10926.6|289
1681287300000|2023-04-12 08:15:00|10928.3|10927.7|10927.3|10926.7|10929.7|10929.1|10926.6|10926|240
1681287600000|2023-04-12 08:20:00|10927.2|10926.6|10925.8|10925.2|10927.6|10927|10925.6|10925|176
1681287900000|2023-04-12 08:25:00|10926|10925.4|10921.7|10921.1|10926|10925.4|10920.3|10919.7|337
1681288200000|2023-04-12 08:30:00|10921.8|10921.2|10921.8|10921.2|10923.1|10922.5|10918.4|10917.8|259
1681288500000|2023-04-12 08:35:00|10921.7|10921.1|10922|10921.4|10924.8|10924.2|10921.7|10921.1|204
1681288800000|2023-04-12 08:40:00|10922.1|10921.5|10922.7|10922.1|10923.7|10923.1|10921.9|10921.3|165
1681289100000|2023-04-12 08:45:00|10922.8|10922.2|10921.1|10920.2|10923.1|10922.5|10919.2|10918.6|191
1681289400000|2023-04-12 08:50:00|10920.8|10920.1|10926.3|10925.7|10926.3|10925.7|10920.6|10920|247
1681289700000|2023-04-12 08:55:00|10926.2|10925.6|10924.2|10923.6|10926.2|10925.6|10922.4|10921.8|212
1681290000000|2023-04-12 09:00:00|10923.8|10923.2|10924.3|10923.7|10926.9|10926.3|10923.6|10923|274
1681290300000|2023-04-12 09:05:00|10924.7|10924.1|10924.8|10924.2|10925.6|10925|10922.5|10921.9|177
1681290600000|2023-04-12 09:10:00|10924.7|10924.1|10925.4|10924.8|10926.2|10925.6|10923.7|10923.1|231
1681290900000|2023-04-12 09:15:00|10925.3|10924.7|10924.9|10924.3|10926.2|10925.6|10924.4|10923.8|150
1681291200000|2023-04-12 09:20:00|10925|10924.4|10925.9|10925.3|10927.3|10926.7|10924.5|10923.9|145
1681291500000|2023-04-12 09:25:00|10925.8|10925.2|10924.5|10923.9|10926.1|10925.5|10922.3|10921.7|188
1681291800000|2023-04-12 09:30:00|10924.3|10923.7|10922.2|10921.6|10925.9|10925.3|10921|10920.3|181
1681292100000|2023-04-12 09:35:00|10922.3|10921.7|10924.7|10924.1|10925.2|10924.5|10922.1|10921.5|153
1681292400000|2023-04-12 09:40:00|10924.5|10923.9|10927.3|10926.7|10927.4|10926.8|10923.4|10922.8|217
1681292700000|2023-04-12 09:45:00|10927.4|10926.8|10925.7|10925.1|10928.4|10927.8|10925.3|10924.7|167
1681293000000|2023-04-12 09:50:00|10925.8|10925.2|10927.3|10926.7|10928.4|10927.8|10925.6|10925|208
1681293300000|2023-04-12 09:55:00|10927.4|10926.8|10928.3|10927.7|10929.7|10929.1|10926|10925.4|218
1681293600000|2023-04-12 10:00:00|10928.4|10927.8|10928.7|10928.1|10930.7|10930.1|10927.3|10926.7|278
1681293900000|2023-04-12 10:05:00|10928.8|10928.2|10932.4|10931.8|10932.7|10931.9|10927.8|10927.2|213
1681294200000|2023-04-12 10:10:00|10932.5|10931.9|10932|10931.4|10936.4|10935.8|10931.8|10931.2|249
1681294500000|2023-04-12 10:15:00|10932.1|10931.5|10932.3|10931.7|10932.7|10932.1|10929.2|10928.6|170
1681294800000|2023-04-12 10:20:00|10932.4|10931.5|10930.3|10929.7|10932.5|10931.9|10929.6|10929|172
1681295100000|2023-04-12 10:25:00|10930.2|10929.6|10925.1|10924.5|10930.3|10929.7|10924.9|10924.3|123
1681295400000|2023-04-12 10:30:00|10925.2|10924.6|10928.2|10927.6|10928.3|10927.7|10925.2|10924.6|177
1681295700000|2023-04-12 10:35:00|10928.1|10927.5|10930.4|10929.8|10931.3|10930.7|10927.4|10926.8|152
1681296000000|2023-04-12 10:40:00|10930.5|10929.9|10928.2|10927.6|10931.2|10930.6|10928.2|10927.6|177
1681296300000|2023-04-12 10:45:00|10928.3|10927.7|10929.7|10929.1|10929.9|10929.3|10927.9|10927.3|157
1681296600000|2023-04-12 10:50:00|10929.6|10929|10930.4|10929.8|10931.4|10930.8|10929.3|10928.7|161
1681296900000|2023-04-12 10:55:00|10930.3|10929.7|10925|10924.4|10930.7|10930.1|10925|10924.4|172
1681297200000|2023-04-12 11:00:00|10925.1|10924.5|10924.9|10924.3|10926.5|10925.9|10923.8|10923.2|209
1681297500000|2023-04-12 11:05:00|10924.8|10924.2|10923.3|10922.7|10925.9|10925.3|10922.5|10921.9|182
1681297800000|2023-04-12 11:10:00|10922.9|10922.3|10923.2|10922.6|10924.4|10923.8|10922.2|10921.6|207
1681298100000|2023-04-12 11:15:00|10923.6|10923|10923.3|10922.7|10926.2|10925.6|10923.1|10922.5|258
1681298400000|2023-04-12 11:20:00|10923.7|10923.1|10923.8|10923.2|10925.3|10924.7|10922.6|10922|200
1681298700000|2023-04-12 11:25:00|10924.1|10923.5|10927.1|10926.5|10927.2|10926.6|10923.9|10923.3|221
1681299000000|2023-04-12 11:30:00|10926.9|10926.3|10927.7|10927.1|10929.2|10928.6|10925.5|10924.9|142
1681299300000|2023-04-12 11:35:00|10927.8|10927.2|10929.1|10928.5|10930.3|10929.7|10927.3|10926.7|208
1681299600000|2023-04-12 11:40:00|10929.2|10928.6|10927.1|10926.5|10931.3|10930.5|10927.1|10926.5|147
1681299900000|2023-04-12 11:45:00|10927.2|10926.6|10925|10924.4|10927.5|10926.9|10924|10923.4|175
1681300200000|2023-04-12 11:50:00|10925.1|10924.5|10923|10922.4|10925.3|10924.7|10921.4|10920.8|215
1681300500000|2023-04-12 11:55:00|10922.9|10922.3|10922.9|10922.3|10924.9|10924.3|10922.1|10921.5|276
1681300800000|2023-04-12 12:00:00|10923|10922.4|10924.1|10923.5|10924.2|10923.6|10922.1|10921.5|294
1681301100000|2023-04-12 12:05:00|10924.2|10923.6|10922.3|10921.7|10924.4|10923.8|10922|10921.4|176
1681301400000|2023-04-12 12:10:00|10922.2|10921.6|10922.7|10922.1|10924.1|10923.5|10920.1|10919.5|318
1681301700000|2023-04-12 12:15:00|10922.8|10922.2|10927.2|10926.6|10927.5|10926.9|10922.7|10922.1|260
1681302000000|2023-04-12 12:20:00|10927.1|10926.5|10924.2|10923.6|10927.2|10926.6|10922.5|10921.9|326
1681302300000|2023-04-12 12:25:00|10923.9|10923.3|10926.1|10921.2|10927.8|10924.8|10922.7|10920.1|427
1681302600000|2023-04-12 12:30:00|10927.3|10921.3|10985.7|10984.8|10985.7|10984.8|10926.8|10920.8|1294
1681302900000|2023-04-12 12:35:00|10985.6|10984.7|10977|10976.1|10990.4|10989.5|10974.9|10974|1306
1681303200000|2023-04-12 12:40:00|10977.1|10976.2|10972.8|10971.9|10984.6|10983.7|10972.7|10971.8|1020
1681303500000|2023-04-12 12:45:00|10972.7|10971.8|10972.4|10971.5|10976|10975.1|10965.5|10964.6|941
1681303800000|2023-04-12 12:50:00|10972.6|10971.7|10973.9|10973|10979.4|10978.5|10972|10971.1|760
1681304100000|2023-04-12 12:55:00|10973.5|10972.6|10964.5|10963.6|10976.3|10975.4|10962.4|10961.5|805
1681304400000|2023-04-12 13:00:00|10964.6|10963.7|10966.1|10965.5|10969.2|10968.3|10958.7|10957.8|841
1681304700000|2023-04-12 13:05:00|10966|10965.4|10966.7|10966.1|10967.8|10967.1|10960.6|10960|768
1681305000000|2023-04-12 13:10:00|10966.9|10966.3|10974.5|10973.9|10976.9|10976.3|10966.3|10965.7|547
1681305300000|2023-04-12 13:15:00|10974.4|10973.8|10979.7|10979.1|10979.9|10979.3|10972.8|10972.2|623
1681305600000|2023-04-12 13:20:00|10979.6|10979|10983|10982.4|10984.3|10983.7|10979.6|10979|584
1681305900000|2023-04-12 13:25:00|10982.9|10982.3|10978.5|10977.9|10983|10982.3|10977.3|10976.7|440
1681306200000|2023-04-12 13:30:00|10978.6|10978|10981.8|10980.9|10983.7|10983.1|10977.2|10976.6|637
1681306500000|2023-04-12 13:35:00|10981.7|10980.8|10986|10985.4|10988.5|10987.8|10979.9|10979.2|592
1681306800000|2023-04-12 13:40:00|10986.2|10985.6|10972.6|10972|10986.5|10985.9|10970.4|10969.8|814
1681307100000|2023-04-12 13:45:00|10973.1|10972.5|10974.6|10974|10975.1|10974.4|10965|10964.3|833
1681307400000|2023-04-12 13:50:00|10974.4|10973.8|10975.1|10974.5|10976.2|10975.6|10969|10968.4|758
1681307700000|2023-04-12 13:55:00|10975.2|10974.6|10974.7|10974.1|10979.5|10978.9|10973.1|10972.5|582
1681308000000|2023-04-12 14:00:00|10975.1|10974.5|10986.7|10986.1|10987.3|10986.5|10972.7|10972.1|863
1681308300000|2023-04-12 14:05:00|10987|10986.4|10988.7|10988.1|10990.2|10989.6|10985.1|10984.5|664
1681308600000|2023-04-12 14:10:00|10988.5|10987.9|10994.4|10993.5|10994.5|10993.7|10987.9|10987.3|517
1681308900000|2023-04-12 14:15:00|10994.3|10993.7|10994|10993.4|11000.3|10999.6|10990.7|10990.1|713
1681309200000|2023-04-12 14:20:00|10993.9|10993.3|10995.3|10994.7|10997.8|10997.2|10991.1|10990.5|385
1681309500000|2023-04-12 14:25:00|10995.1|10994.5|10993.3|10992.7|10995.4|10994.8|10988.3|10987.7|523
1681309800000|2023-04-12 14:30:00|10993.4|10992.8|10989.3|10988.7|10996.1|10995.5|10987.6|10987|672
1681310100000|2023-04-12 14:35:00|10989.1|10988.5|10986.6|10986|10990.3|10989.7|10982.8|10982.2|675
1681310400000|2023-04-12 14:40:00|10986.1|10985.5|10991.1|10990.5|10992|10991.4|10984.8|10984.1|544
1681310700000|2023-04-12 14:45:00|10990.9|10990.3|10991.4|10990.8|10996.4|10995.8|10990|10989.4|602
1681311000000|2023-04-12 14:50:00|10991.1|10990.5|10980.5|10979.9|10995.4|10994.8|10979.8|10979.2|741
1681311300000|2023-04-12 14:55:00|10980|10979.4|10976.4|10975.8|10981.8|10981.2|10976|10975.4|796
1681311600000|2023-04-12 15:00:00|10976.1|10975.5|10976.3|10975.7|10980|10979.4|10975.3|10974.7|655
1681311900000|2023-04-12 15:05:00|10976.1|10975.5|10971.7|10971.1|10979.9|10979.3|10970.6|10970|560
1681312200000|2023-04-12 15:10:00|10971.8|10971.2|10974.7|10973.8|10976.1|10975.5|10971.4|10970.8|463
1681312500000|2023-04-12 15:15:00|10974.8|10973.9|10976.4|10975.8|10977.6|10977|10973.2|10972.6|438
1681312800000|2023-04-12 15:20:00|10976.5|10975.9|10979.4|10978.8|10979.8|10979.2|10976.4|10975.8|321
1681313100000|2023-04-12 15:25:00|10979.5|10978.9|10980.2|10979.6|10981.1|10980.5|10977.5|10976.9|298
1681313400000|2023-04-12 15:30:00|10980.4|10979.8|10976.8|10976.2|10980.4|10979.8|10976.2|10975.6|281
1681313700000|2023-04-12 15:35:00|10976.7|10976.1|10975.5|10974.9|10978.6|10978|10975.2|10974.6|299
1681314000000|2023-04-12 15:40:00|10975.6|10975|10978.7|10978.1|10978.8|10978.2|10975.6|10975|206
1681314300000|2023-04-12 15:45:00|10978.5|10977.9|10984.3|10983.7|10986|10985.4|10978.3|10977.7|306
1681314600000|2023-04-12 15:50:00|10984.4|10983.8|10986.2|10985.6|10986.7|10986.1|10981.8|10981.2|224
1681314900000|2023-04-12 15:55:00|10986.1|10985.5|10987|10986.4|10988|10987.4|10984.3|10983.7|272
1681315200000|2023-04-12 16:00:00|10986.8|10986.2|10988.7|10988.1|10989.5|10988.9|10985.4|10984.8|355
1681315500000|2023-04-12 16:05:00|10988.9|10988.3|10991.8|10991.2|10992.3|10991.7|10988.4|10987.8|271
1681315800000|2023-04-12 16:10:00|10991.9|10991.3|10994.9|10994.3|10995.9|10995.3|10991.6|10991|285
1681316100000|2023-04-12 16:15:00|10994.8|10994.2|10994|10993.4|10995.2|10994.6|10994|10993.4|132
1681316400000|2023-04-12 16:20:00|10994.2|10993.6|10994|10993.4|10995.3|10994.7|10994|10993.4|152
1681316700000|2023-04-12 16:25:00|10994.1|10993.5|10993.6|10993|10996|10995.4|10993.5|10992.9|190
1681317000000|2023-04-12 16:30:00|10993.7|10993.1|10991.7|10991.1|10994.8|10994.2|10991.6|10991|190
1681317300000|2023-04-12 16:35:00|10991.6|10991|10990.3|10989.7|10992.4|10991.8|10990.2|10989.6|210
1681317600000|2023-04-12 16:40:00|10990.4|10989.8|10991.2|10990.6|10991.6|10991|10990|10989.4|162
1681317900000|2023-04-12 16:45:00|10991.1|10990.5|10995.3|10994.7|10995.8|10995.2|10991.1|10990.5|239
1681318200000|2023-04-12 16:50:00|10995.4|10994.8|10993.8|10993.2|10995.7|10995.1|10992.7|10992.1|204
1681318500000|2023-04-12 16:55:00|10993.7|10993.1|10996.4|10995.8|10996.7|10996.1|10993.7|10993.1|190
1681318800000|2023-04-12 17:00:00|10996.3|10995.7|10993.9|10993.3|10997.7|10996.9|10992.9|10992.3|321
1681319100000|2023-04-12 17:05:00|10994.3|10993.7|10994.7|10994.1|10996.9|10996.3|10993.3|10992.7|248
1681319400000|2023-04-12 17:10:00|10995.1|10994.5|10996.1|10995.5|10998|10997.4|10994.6|10994|261
1681319700000|2023-04-12 17:15:00|10996.2|10995.6|10997.3|10996.7|10997.8|10997.2|10996.1|10995.5|205
1681320000000|2023-04-12 17:20:00|10997.6|10997|10997.6|10997|10997.9|10997.3|10996.6|10996|144
1681320300000|2023-04-12 17:25:00|10997.7|10997.1|10997.1|10996.5|10998.3|10997.7|10996.9|10996.3|150
1681320600000|2023-04-12 17:30:00|10997.2|10996.6|10997.3|10996.7|10997.3|10996.7|10995.8|10995.2|129
1681320900000|2023-04-12 17:35:00|10997.4|10996.8|10996.8|10996.2|10997.4|10996.8|10995.2|10994.6|123
1681321200000|2023-04-12 17:40:00|10996.7|10996.1|10998.2|10997.6|10999.2|10998.6|10996.2|10995.6|207
1681321500000|2023-04-12 17:45:00|10998.1|10997.5|10997|10996.4|10998.2|10997.6|10996.3|10995.7|123
1681321800000|2023-04-12 17:50:00|10997.1|10996.5|10995.1|10994.5|10998.7|10998.1|10995.1|10994.5|143
1681322100000|2023-04-12 17:55:00|10995|10994.4|10995.8|10992.3|10995.9|10995|10993.4|10992.3|167
1681322400000|2023-04-12 18:00:00|10995.7|10991.5|10997.1|10996.5|10998.5|10997.6|10994.1|10991.5|673
1681322700000|2023-04-12 18:05:00|10997.2|10996.6|10998.6|10998|11000.3|10999.6|10995.7|10995.1|386
1681323000000|2023-04-12 18:10:00|10998.5|10997.9|10999.4|10998.8|11000.3|10999.7|10997.3|10996.7|351
1681323300000|2023-04-12 18:15:00|10999.6|10999|11000.5|10999.9|11000.6|11000|10999.3|10998.7|254
1681323600000|2023-04-12 18:20:00|11000.6|11000|10997.4|10996.8|11000.8|11000.2|10996.9|10996.3|236
1681323900000|2023-04-12 18:25:00|10997.3|10996.7|10991.2|10990.6|10997.4|10996.8|10989.6|10988.9|351
1681324200000|2023-04-12 18:30:00|10991.1|10990.5|10991.4|10990.8|10993.1|10992.5|10990.5|10989.9|263
1681324500000|2023-04-12 18:35:00|10991.2|10990.6|10994|10993.4|10995.3|10994.7|10990.5|10989.9|219
1681324800000|2023-04-12 18:40:00|10993.9|10993.3|10995.7|10995.1|10996.4|10995.6|10993.5|10992.9|178
1681325100000|2023-04-12 18:45:00|10995.6|10995|10992.9|10992.3|10996.9|10996.1|10992.5|10991.9|189
1681325400000|2023-04-12 18:50:00|10992.7|10992.1|10993.7|10993.1|10994.2|10993.6|10990.9|10990.3|219
1681325700000|2023-04-12 18:55:00|10993.6|10993|10995.2|10994.6|10995.7|10995.1|10992.6|10992|230
1681326000000|2023-04-12 19:00:00|10995.1|10994.5|10994.1|10993.5|10996.9|10996.3|10993.9|10993.3|243
1681326300000|2023-04-12 19:05:00|10994.5|10993.9|10996.1|10995.5|10996.6|10996|10994.5|10993.9|187
1681326600000|2023-04-12 19:10:00|10996.2|10995.3|10994.1|10993.5|10996.2|10995.3|10992.9|10992.3|247
1681326900000|2023-04-12 19:15:00|10994.2|10993.6|10990.9|10990.3|10994.2|10993.6|10990.6|10990|223
1681327200000|2023-04-12 19:20:00|10990.8|10990.2|10989.9|10989.3|10992|10991.4|10989.3|10988.7|183
1681327500000|2023-04-12 19:25:00|10990.2|10989.6|10989.5|10988.9|10990.9|10990.3|10989.2|10988.6|178
1681327800000|2023-04-12 19:30:00|10989.6|10989|10991|10990.4|10991.4|10990.8|10989.1|10988.5|203
1681328100000|2023-04-12 19:35:00|10990.9|10990.3|10992.1|10991.5|10993.1|10992.5|10990.5|10989.9|233
1681328400000|2023-04-12 19:40:00|10992.2|10991.6|10989.8|10989.2|10992.6|10992|10989|10988.4|203
1681328700000|2023-04-12 19:45:00|10989.7|10989.1|10988.5|10987.9|10991.1|10990.5|10988.5|10987.9|193
1681329000000|2023-04-12 19:50:00|10988.2|10987.6|10987.7|10987.1|10991.6|10991|10987.7|10987.1|186
1681329300000|2023-04-12 19:55:00|10987.6|10987|10988.7|10988.1|10988.8|10988.2|10986.9|10986.3|187
1681329600000|2023-04-12 20:00:00|10989|10988.4|10987.2|10986.6|10989.6|10989|10987.1|10986.5|120
1681329900000|2023-04-12 20:05:00|10987.3|10986.7|10987.6|10987|10988.8|10988|10987.1|10986.5|68
1681330200000|2023-04-12 20:10:00|10987.5|10986.9|10989.9|10989.3|10990|10989.4|10987.5|10986.9|58
1681330500000|2023-04-12 20:15:00|10990|10989.4|10990.3|10989.7|10990.7|10989.9|10989.5|10988.8|54
1681330800000|2023-04-12 20:20:00|10990|10989.4|10989.6|10989|10990.5|10989.9|10989.6|10989|28
1681331100000|2023-04-12 20:25:00|10989.7|10989.1|10987.9|10987.3|10989.8|10989.1|10987.9|10987.2|77
1681331400000|2023-04-12 20:30:00|10988|10987.4|10988.7|10988.1|10988.9|10988.3|10987.9|10987.3|43
1681331700000|2023-04-12 20:35:00|10988.6|10988|10989.6|10989|10989.7|10989|10988.6|10987.8|32
1681332000000|2023-04-12 20:40:00|10989.3|10988.7|10990.9|10990.3|10991.7|10990.9|10989.3|10988.5|64
1681332300000|2023-04-12 20:45:00|10991|10990.4|10991.1|10990.2|10991.8|10990.9|10990.9|10990|35
1681332600000|2023-04-12 20:50:00|10991.2|10990.3|10992.2|10991.3|10992.2|10991.3|10991.1|10990.2|48
1681332900000|2023-04-12 20:55:00|10992.3|10991.4|10993.8|10990|10993.8|10991.4|10991.1|10989.6|129
1681333200000|2023-04-12 21:00:00|10994.3|10988.8|10994.9|10988.9|10995.6|10989.6|10994|10988.4|21
1681333500000|2023-04-12 21:05:00|10995|10989|10995.1|10989.1|10995.4|10989.4|10994.8|10988.8|37
1681333800000|2023-04-12 21:10:00|10995|10989|10993.8|10989|10995.2|10989.7|10993.8|10988.9|52
1681334100000|2023-04-12 21:15:00|10993.9|10989.1|10994.9|10988.9|10995|10989.2|10993.7|10988.8|45
1681334400000|2023-04-12 21:20:00|10994.8|10988.8|10994.9|10988.9|10995.2|10989.2|10994.5|10988.5|27
1681334700000|2023-04-12 21:25:00|10995|10989|10994|10989|10995.1|10989.1|10994|10988.8|22
1681335000000|2023-04-12 21:30:00|10993.9|10989.1|10993.4|10988.5|10994|10989.1|10993.3|10987.9|42
1681335300000|2023-04-12 21:35:00|10993.5|10988.4|10992|10988.3|10993.5|10988.5|10992|10988.1|14
1681335600000|2023-04-12 21:40:00|10992.1|10988.2|10993.7|10990.3|10993.8|10990.3|10991.9|10988.2|27
1681335900000|2023-04-12 21:45:00|10993.6|10990.2|10993.6|10990.6|10993.8|10990.7|10993.5|10990.2|28
1681336200000|2023-04-12 21:50:00|10993.7|10990.5|10993.3|10990.6|10993.7|10990.6|10993.3|10990.5|14
1681336500000|2023-04-12 21:55:00|10993.4|10990.5|10993.4|10991.2|10993.9|10991.2|10993.3|10990.5|33
1681336800000|2023-04-12 22:00:00|10994.3|10990.8|10992.6|10990.9|10994.7|10991.6|10992.1|10990.4|138
1681337100000|2023-04-12 22:05:00|10992.5|10991|10991.5|10990.3|10992.5|10991.1|10991.4|10990.2|56
1681337400000|2023-04-12 22:10:00|10991.3|10990.4|10991.6|10990.7|10992|10990.8|10991.3|10990.4|73
1681337700000|2023-04-12 22:15:00|10991.5|10990.6|10990|10989.1|10991.8|10990.7|10990|10989.1|77
1681338000000|2023-04-12 22:20:00|10990.1|10989.2|10991.1|10990.2|10991.2|10990.2|10990|10989|100
1681338300000|2023-04-12 22:25:00|10991.2|10990.1|10991.6|10990.7|10992.1|10991|10991|10990.1|121
1681338600000|2023-04-12 22:30:00|10991.7|10990.8|10992.6|10991.7|10992.7|10991.8|10991.6|10990.7|168
1681338900000|2023-04-12 22:35:00|10992.9|10992|10994.5|10993.6|10994.5|10993.6|10992.9|10992|50
1681339200000|2023-04-12 22:40:00|10994.4|10993.5|10994.3|10993.4|10994.7|10993.8|10993.7|10992.8|68
1681339500000|2023-04-12 22:45:00|10994.4|10993.5|10993|10992.1|10994.4|10993.5|10993|10992.1|39
1681339800000|2023-04-12 22:50:00|10993.1|10992.2|10993.6|10992.7|10994.1|10993.1|10993|10992|73
1681340100000|2023-04-12 22:55:00|10993.5|10992.6|10995.5|10994.6|10995.6|10994.7|10993.5|10992.5|73
1681340400000|2023-04-12 23:00:00|10995.6|10994.7|10996.1|10995.2|10996.2|10995.3|10995|10994.1|69
1681340700000|2023-04-12 23:05:00|10996.2|10995.3|10995.7|10994.8|10996.3|10995.4|10995.1|10994.2|62
1681341000000|2023-04-12 23:10:00|10995.8|10994.9|10996.2|10995.3|10996.2|10995.3|10993.8|10992.9|108
1681341300000|2023-04-12 23:15:00|10996.3|10995.4|10995.6|10994.7|10996.7|10995.8|10995.2|10994.3|49
1681341600000|2023-04-12 23:20:00|10995.7|10994.8|10996.6|10995.7|10996.7|10995.8|10995.6|10994.7|74
1681341900000|2023-04-12 23:25:00|10996.7|10995.8|10996.2|10995.3|10997.1|10996.2|10996.1|10995.2|91
1681342200000|2023-04-12 23:30:00|10996.3|10995.4|10996.1|10995.2|10996.8|10995.9|10995.8|10994.9|90
1681342500000|2023-04-12 23:35:00|10996.2|10995.3|10996.6|10995.7|10997.1|10996.2|10996.1|10995.2|55
1681342800000|2023-04-12 23:40:00|10996.5|10995.6|10997.2|10996.3|10997.3|10996.4|10996.3|10995.4|57
1681343100000|2023-04-12 23:45:00|10997.3|10996.4|10999.9|10999|11000|10999.1|10997.2|10996.3|125
1681343400000|2023-04-12 23:50:00|10999.8|10998.9|10999.1|10998.2|10999.8|10998.9|10998.1|10997.3|104
1681343700000|2023-04-12 23:55:00|10999.2|10998.3|10997.4|10996.5|10999.2|10998.3|10997.3|10996.4|84
1681344000000|2023-04-13 00:00:00|10997.1|10996.2|10995.8|10994.9|10997.2|10996.3|10995.3|10994.4|174
1681344300000|2023-04-13 00:05:00|10995.7|10994.8|10991.1|10990.2|10995.8|10994.9|10988.5|10987.6|222
1681344600000|2023-04-13 00:10:00|10991|10990.1|10992.7|10991.8|10992.7|10991.8|10988.8|10987.9|125
1681344900000|2023-04-13 00:15:00|10992.6|10991.7|10991.8|10990.9|10992.9|10992|10991.4|10990.5|126
1681345200000|2023-04-13 00:20:00|10991.7|10990.8|10995.9|10995.3|10996|10995.4|10991.4|10990.5|109
1681345500000|2023-04-13 00:25:00|10996|10995.1|10997.4|10996.5|10998|10997.1|10994.6|10993.7|139
1681345800000|2023-04-13 00:30:00|10997.3|10996.4|10999.5|10998.6|10999.5|10998.7|10997.3|10996.4|190
1681346100000|2023-04-13 00:35:00|10999.6|10998.7|10998.8|10998.2|11000|10999.3|10998.5|10997.6|180
1681346400000|2023-04-13 00:40:00|10998.7|10998.1|11000|10999.1|11000.7|11000|10998.7|10998|179
1681346700000|2023-04-13 00:45:00|10999.6|10999|11000.3|10999.7|11000.3|10999.7|10997.7|10996.9|169
1681347000000|2023-04-13 00:50:00|11000.2|10999.6|11002.3|11001.4|11002.3|11001.6|10997.7|10997.1|246
1681347300000|2023-04-13 00:55:00|11003.6|11001.7|11002.6|11001.7|11005.4|11004.6|10999.9|10999.3|475
1681347600000|2023-04-13 01:00:00|11002.8|11001.9|10998.3|10997.4|11003.9|11003.1|10996.7|10995.8|232
1681347900000|2023-04-13 01:05:00|10998.4|10997.5|10997|10996.1|10998.4|10997.5|10995|10994.1|134
1681348200000|2023-04-13 01:10:00|10997.1|10996.2|10996.5|10995.6|10997.8|10997.1|10996|10995.1|157
1681348500000|2023-04-13 01:15:00|10996.4|10995.5|10996.2|10995.3|10996.4|10995.5|10995.1|10994.2|167
1681348800000|2023-04-13 01:20:00|10996.1|10995.2|10998.3|10997.4|10998.9|10998|10995.9|10995|217
1681349100000|2023-04-13 01:25:00|10998.4|10997.5|10999.1|10998.2|11000.2|10999.3|10997.6|10996.7|122
1681349400000|2023-04-13 01:30:00|10999|10998.1|10999.9|10999|11002.3|11001.4|10998.7|10997.8|421
1681349700000|2023-04-13 01:35:00|10999.8|10998.9|11000.4|10999.8|11000.6|10999.9|10997.7|10996.8|328
1681350000000|2023-04-13 01:40:00|11000.5|10999.9|10999|10998.4|11001.1|11000.3|10998.3|10997.5|303
1681350300000|2023-04-13 01:45:00|10998.9|10998.3|10996.5|10995.9|11000.4|10999.8|10995.6|10995|297
1681350600000|2023-04-13 01:50:00|10996.6|10996|10997.6|10996.7|10997.8|10997|10996.3|10995.5|223
1681350900000|2023-04-13 01:55:00|10997.8|10996.9|10996.6|10995.7|10999|10998.2|10996.1|10995.2|210
1681351200000|2023-04-13 02:00:00|10996.5|10995.6|10996.6|10995.7|10996.7|10996|10994.7|10993.9|214
1681351500000|2023-04-13 02:05:00|10996.5|10995.6|10998.3|10997.7|10998.7|10997.8|10996.3|10995.5|192
1681351800000|2023-04-13 02:10:00|10998.4|10997.8|10998.3|10997.7|10998.7|10997.9|10997.4|10996.5|172
1681352100000|2023-04-13 02:15:00|10998.6|10997.8|10995.7|10995.1|10998.7|10997.8|10995.3|10994.6|195
1681352400000|2023-04-13 02:20:00|10995.8|10995.2|10996.1|10995.5|10996.8|10995.9|10995.4|10994.5|198
1681352700000|2023-04-13 02:25:00|10996.2|10995.6|10995.3|10994.7|10997.7|10996.8|10995.1|10994.2|163
1681353000000|2023-04-13 02:30:00|10995.5|10994.6|10993.1|10992.2|10996.5|10995.6|10992.9|10992|202
1681353300000|2023-04-13 02:35:00|10993|10992.1|10996.3|10995.7|10997.3|10996.5|10992.9|10992|196
1681353600000|2023-04-13 02:40:00|10996.5|10995.6|10996.6|10996|10997.1|10996.5|10996|10995.1|105
1681353900000|2023-04-13 02:45:00|10996.7|10996.1|10996.2|10995.6|10997.1|10996.5|10995.8|10994.9|116
1681354200000|2023-04-13 02:50:00|10996.3|10995.7|10994.4|10993.5|10997|10996.1|10993.8|10992.9|152
1681354500000|2023-04-13 02:55:00|10994.3|10993.4|10993.3|10992.4|10994.5|10993.6|10993|10992.1|89
1681354800000|2023-04-13 03:00:00|10993|10992.1|10992.9|10992|10993.6|10992.7|10991.7|10990.8|183
1681355100000|2023-04-13 03:05:00|10993.1|10992.2|10990.3|10989.4|10993.3|10992.4|10990.1|10989.2|144
1681355400000|2023-04-13 03:10:00|10990.4|10989.5|10985.1|10984.5|10990.4|10989.8|10984.5|10983.9|299
1681355700000|2023-04-13 03:15:00|10985.2|10984.6|10986.5|10985.9|10986.8|10986|10984.1|10983.5|166
1681356000000|2023-04-13 03:20:00|10986.8|10986.2|10988.2|10987.3|10988.8|10988.2|10986.5|10985.9|182
1681356300000|2023-04-13 03:25:00|10988.1|10987.2|10987.1|10986.5|10989.3|10988.5|10986.8|10985.9|209
1681356600000|2023-04-13 03:30:00|10987.3|10986.7|10987.7|10986.8|10988.8|10987.9|10987.3|10986.4|153
1681356900000|2023-04-13 03:35:00|10987.8|10986.9|10990|10989.1|10992.1|10991.4|10987.7|10986.8|192
1681357200000|2023-04-13 03:40:00|10989.9|10989|10988.6|10987.7|10990.5|10989.8|10988.1|10987.3|108
1681357500000|2023-04-13 03:45:00|10988.7|10987.8|10987.8|10987.2|10989|10988.1|10987.7|10986.8|136
1681357800000|2023-04-13 03:50:00|10987.9|10987.3|10989.3|10988.4|10989.3|10988.6|10987.6|10986.9|134
1681358100000|2023-04-13 03:55:00|10989.6|10988.7|10988.8|10988.2|10989.7|10989.1|10988.6|10987.9|179
1681358400000|2023-04-13 04:00:00|10988.7|10988.1|10989|10988.4|10989.7|10989.1|10988.7|10987.9|125
1681358700000|2023-04-13 04:05:00|10989.1|10988.5|10991.2|10990.3|10991.5|10990.6|10988.8|10988.2|77
1681359000000|2023-04-13 04:10:00|10991.3|10990.4|10992.2|10991.3|10992.6|10992|10991.2|10990.3|119
1681359300000|2023-04-13 04:15:00|10992.3|10991.4|10992.4|10991.5|10993.7|10993.1|10991.8|10990.9|101
1681359600000|2023-04-13 04:20:00|10992.3|10991.4|10992|10991.4|10992.3|10991.5|10991.5|10990.6|92
1681359900000|2023-04-13 04:25:00|10991.8|10991.2|10991.7|10990.8|10992.8|10992.1|10991.1|10990.3|83
1681360200000|2023-04-13 04:30:00|10991.8|10990.9|10989.2|10988.3|10991.9|10991.1|10989.2|10988.3|101
1681360500000|2023-04-13 04:35:00|10989.1|10988.2|10991.2|10990.6|10991.4|10990.8|10989.1|10988.2|87
1681360800000|2023-04-13 04:40:00|10991.3|10990.7|10990|10989.4|10992|10991.4|10989.9|10989.3|107
1681361100000|2023-04-13 04:45:00|10989.9|10989.3|10990|10989.4|10990.8|10990.2|10989.8|10989.2|109
1681361400000|2023-04-13 04:50:00|10990.1|10989.5|10990.3|10989.7|10990.4|10989.8|10989.1|10988.5|136
1681361700000|2023-04-13 04:55:00|10990.2|10989.6|10990.3|10989.7|10991|10990.4|10988.4|10987.8|135
1681362000000|2023-04-13 05:00:00|10990.2|10989.6|10989.3|10988.4|10991.2|10990.5|10988.7|10988|221
1681362300000|2023-04-13 05:05:00|10989.2|10988.6|10987.7|10986.8|10990|10989.2|10987.1|10986.4|136
1681362600000|2023-04-13 05:10:00|10987.5|10986.6|10986.7|10985.8|10988.2|10987.3|10986.7|10985.8|102
1681362900000|2023-04-13 05:15:00|10986.8|10985.9|10986.8|10985.9|10986.8|10985.9|10985.7|10984.8|102
1681363200000|2023-04-13 05:20:00|10987|10986.4|10987.1|10986.2|10988.9|10988|10986.8|10985.9|145
1681363500000|2023-04-13 05:25:00|10987.2|10986.3|10988.6|10987.7|10988.6|10987.9|10986.8|10985.9|90
1681363800000|2023-04-13 05:30:00|10988.5|10987.6|10988.4|10987.8|10989.4|10988.8|10988.1|10987.3|69
1681364100000|2023-04-13 05:35:00|10988.5|10987.9|10986.3|10985.4|10988.8|10988.2|10986.3|10985.4|115
1681364400000|2023-04-13 05:40:00|10986.4|10985.5|10986.1|10985.5|10987.6|10986.7|10986.1|10985.4|122
1681364700000|2023-04-13 05:45:00|10986|10985.4|10986.4|10985.5|10986.8|10985.9|10985.7|10984.9|179
1681365000000|2023-04-13 05:50:00|10986.5|10985.6|10987.6|10986.7|10987.6|10986.7|10985.2|10984.3|111
1681365300000|2023-04-13 05:55:00|10987.5|10986.6|10984.7|10983.3|10987.5|10986.6|10983.6|10982.6|176
1681365600000|2023-04-13 06:00:00|10984.8|10983.6|10985.1|10984.2|10986.7|10985.8|10983.7|10982.8|369
1681365900000|2023-04-13 06:05:00|10985.2|10984.3|10984.5|10983.6|10985.4|10984.6|10983.6|10982.9|201
1681366200000|2023-04-13 06:10:00|10984.4|10983.5|10985.1|10984.5|10985.5|10984.9|10983.2|10982.4|235
1681366500000|2023-04-13 06:15:00|10985|10984.4|10988.1|10987.5|10988.6|10988|10984.9|10984.3|214
1681366800000|2023-04-13 06:20:00|10988.3|10987.7|10986.9|10986|10988.7|10988.1|10985.7|10984.8|199
1681367100000|2023-04-13 06:25:00|10986.8|10985.9|10987.4|10986.8|10989.5|10988.8|10986.5|10985.6|205
1681367400000|2023-04-13 06:30:00|10987.5|10986.9|10987.2|10986.3|10989.8|10988.9|10985.9|10985.3|184
1681367700000|2023-04-13 06:35:00|10987|10986.1|10986.7|10985.8|10987.2|10986.5|10985.6|10984.9|163
1681368000000|2023-04-13 06:40:00|10986.8|10985.9|10986.8|10985.9|10987.8|10987|10986|10985.2|243
1681368300000|2023-04-13 06:45:00|10987.1|10986.2|10990.5|10989.6|10991.9|10991.3|10986.7|10986|249
1681368600000|2023-04-13 06:50:00|10990.4|10989.5|10987.4|10986.5|10990.5|10989.8|10986|10985.3|251
1681368900000|2023-04-13 06:55:00|10987.5|10986.6|10981.5|10980.9|10987.5|10986.6|10977.2|10976.3|333
1681369200000|2023-04-13 07:00:00|10981.6|10981|10985.3|10984.4|10986.8|10985.9|10981.4|10980.8|568
1681369500000|2023-04-13 07:05:00|10985.4|10984.5|10993.5|10992.6|10995.7|10994.8|10983.8|10982.9|388
1681369800000|2023-04-13 07:10:00|10993.7|10992.8|10998|10997.1|10998|10997.1|10990.7|10989.8|352
1681370100000|2023-04-13 07:15:00|10997.7|10996.8|10996|10995.4|10999.1|10998.2|10994.4|10993.5|313
1681370400000|2023-04-13 07:20:00|10995.7|10995.1|10998.9|10998.3|11000.5|10999.9|10995.2|10994.6|324
1681370700000|2023-04-13 07:25:00|10998.7|10998.1|10999.7|10999.1|11000.4|10999.8|10997.4|10996.8|311
1681371000000|2023-04-13 07:30:00|10999.8|10998.9|10999.5|10998.9|11001|11000.4|10997.5|10996.9|408
1681371300000|2023-04-13 07:35:00|10999|10998.4|11000.1|10999.5|11001|11000.4|10998.4|10997.8|272
1681371600000|2023-04-13 07:40:00|11000.2|10999.6|10998.4|10997.8|11001.2|11000.4|10997.4|10996.8|257
1681371900000|2023-04-13 07:45:00|10998.3|10997.7|10998.1|10997.2|11000.6|10999.9|10997.7|10996.8|255
1681372200000|2023-04-13 07:50:00|10998.2|10997.3|10997.5|10996.9|10999.8|10998.9|10995.8|10995.2|225
1681372500000|2023-04-13 07:55:00|10997.6|10997|10999.7|10999.1|11000.8|11000.1|10996.5|10995.8|276
1681372800000|2023-04-13 08:00:00|10999.8|10998.9|11018|11017.4|11021|11020.4|10999.7|10998.9|717
1681373100000|2023-04-13 08:05:00|11017.8|11017.2|11022.7|11021.8|11025.5|11024.9|11017.7|11017.1|556
1681373400000|2023-04-13 08:10:00|11022.6|11021.7|11017.7|11016.8|11023.1|11022.5|11016.5|11015.6|442
1681373700000|2023-04-13 08:15:00|11017.6|11017|11021|11020.4|11021.3|11020.6|11016|11015.4|354
1681374000000|2023-04-13 08:20:00|11021.1|11020.5|11017.7|11017.1|11021.7|11021.1|11014.8|11014.2|413
1681374300000|2023-04-13 08:25:00|11017.6|11017|11017.8|11017.2|11019.3|11018.7|11015.5|11014.8|277
1681374600000|2023-04-13 08:30:00|11017.9|11017.3|11019|11018.4|11020.1|11019.5|11015.4|11014.8|290
1681374900000|2023-04-13 08:35:00|11019.1|11018.5|11020.1|11019.5|11020.7|11020.1|11016.1|11015.5|269
1681375200000|2023-04-13 08:40:00|11020.2|11019.6|11020.6|11020|11022.3|11021.6|11019.1|11018.5|311
1681375500000|2023-04-13 08:45:00|11020.5|11019.9|11014.8|11014.2|11020.7|11020.1|11014.1|11013.5|259
1681375800000|2023-04-13 08:50:00|11014.7|11014.1|11013.5|11012.9|11016.1|11015.5|11013.4|11012.8|225
1681376100000|2023-04-13 08:55:00|11013.6|11013|11015.2|11014.3|11016.6|11016|11012.9|11012.3|239
1681376400000|2023-04-13 09:00:00|11014.8|11013.9|11013.1|11012.5|11015.5|11014.9|11011.8|11011.2|292
1681376700000|2023-04-13 09:05:00|11013|11012.4|11013.6|11012.7|11014.8|11014.2|11012.3|11011.7|264
1681377000000|2023-04-13 09:10:00|11013.5|11012.9|11015.2|11014.6|11015.3|11014.7|11011|11010.4|295
1681377300000|2023-04-13 09:15:00|11015.3|11014.7|11016.7|11016.1|11018.6|11017.8|11014.3|11013.7|226
1681377600000|2023-04-13 09:20:00|11016.8|11016.2|11018.8|11018.2|11021.4|11020.5|11016.6|11016|250
1681377900000|2023-04-13 09:25:00|11018.9|11018.3|11024.1|11023.2|11024.2|11023.6|11018.3|11017.7|246
1681378200000|2023-04-13 09:30:00|11024|11023.5|11029.4|11028.8|11032.1|11031.5|11024|11023.4|350
1681378500000|2023-04-13 09:35:00|11029|11028.4|11026.9|11026.3|11030.4|11029.8|11025.2|11024.6|312
1681378800000|2023-04-13 09:40:00|11026.8|11026.2|11022.4|11021.8|11028.4|11027.8|11022|11021.1|304
1681379100000|2023-04-13 09:45:00|11022.3|11021.7|11023.3|11022.7|11024.3|11023.7|11020.7|11020.1|259
1681379400000|2023-04-13 09:50:00|11023.2|11022.6|11027|11026.1|11027.9|11027.3|11023.2|11022.4|284
1681379700000|2023-04-13 09:55:00|11027.1|11026.2|11023.8|11022.9|11027.9|11027.2|11023.7|11022.8|248
1681380000000|2023-04-13 10:00:00|11023.9|11023|11024.1|11023.2|11025.1|11024.4|11023.5|11022.7|295
1681380300000|2023-04-13 10:05:00|11024.2|11023.3|11026.6|11026|11027|11026.4|11023.7|11023|263
1681380600000|2023-04-13 10:10:00|11026.5|11025.9|11023.3|11022.4|11026.8|11026.2|11023.1|11022.4|184
1681380900000|2023-04-13 10:15:00|11023.4|11022.5|11021.2|11020.6|11023.8|11023.2|11021|11020.3|167
1681381200000|2023-04-13 10:20:00|11021|11020.1|11018.6|11018|11021.4|11020.8|11018.6|11018|247
1681381500000|2023-04-13 10:25:00|11018.5|11017.9|11017.6|11017|11019.8|11019.2|11015.8|11015.2|263
1681381800000|2023-04-13 10:30:00|11017.5|11016.9|11021|11020.4|11022.2|11021.6|11017.5|11016.9|299
1681382100000|2023-04-13 10:35:00|11020.9|11020.3|11016.2|11015.6|11021.2|11020.6|11016.1|11015.5|269
1681382400000|2023-04-13 10:40:00|11016.1|11015.5|11016.4|11015.8|11018.8|11018.2|11016|11015.4|186
1681382700000|2023-04-13 10:45:00|11016.5|11015.9|11019.7|11019.1|11020.1|11019.5|11015.6|11015|181
1681383000000|2023-04-13 10:50:00|11020.2|11019.6|11019.3|11018.7|11020.5|11019.9|11017.4|11016.8|195
1681383300000|2023-04-13 10:55:00|11019.4|11018.8|11014.5|11013.9|11019.5|11018.9|11013.4|11012.8|196
1681383600000|2023-04-13 11:00:00|11014.3|11013.7|11015.6|11015|11017|11016.4|11014.2|11013.6|296
1681383900000|2023-04-13 11:05:00|11015.5|11014.9|11012.5|11011.9|11015.7|11015.1|11012.3|11011.7|214
1681384200000|2023-04-13 11:10:00|11012.4|11011.8|11013.2|11012.6|11015.5|11014.9|11012.4|11011.8|222
1681384500000|2023-04-13 11:15:00|11013.1|11012.5|11016.1|11015.5|11016.7|11016.1|11011.9|11011.3|234
1681384800000|2023-04-13 11:20:00|11016.2|11015.6|11016.9|11016.3|11018.2|11017.6|11015.7|11015.1|221
1681385100000|2023-04-13 11:25:00|11017|11016.4|11016.4|11015.8|11018.3|11017.7|11015.4|11014.8|134
1681385400000|2023-04-13 11:30:00|11016.5|11015.9|11015.9|11015.3|11018.9|11018.3|11015.9|11015.3|163
1681385700000|2023-04-13 11:35:00|11016|11015.4|11016.5|11015.9|11016.9|11016.3|11015|11014.4|151
1681386000000|2023-04-13 11:40:00|11016.6|11016|11015.5|11014.9|11017.3|11016.7|11015|11014.4|169
1681386300000|2023-04-13 11:45:00|11015.4|11014.8|11016.4|11015.8|11016.8|11016.2|11014.4|11013.8|140
1681386600000|2023-04-13 11:50:00|11016|11015.4|11014.2|11013.6|11017.7|11017.1|11013.6|11013|244
1681386900000|2023-04-13 11:55:00|11014.1|11013.5|11010.4|11009.8|11014.1|11013.5|11008.8|11008.2|383
1681387200000|2023-04-13 12:00:00|11010.5|11009.9|11010.5|11009.9|11011.2|11010.6|11008.7|11008.1|390
1681387500000|2023-04-13 12:05:00|11010.4|11009.8|11015.3|11014.7|11016.8|11016.2|11010.3|11009.7|258
1681387800000|2023-04-13 12:10:00|11015.1|11014.5|11016|11015.4|11018|11017.4|11014.9|11014.3|227
1681388100000|2023-04-13 12:15:00|11016.5|11015.9|11017.6|11017|11018.9|11018.3|11016|11015.4|311
1681388400000|2023-04-13 12:20:00|11017.7|11017.1|11021.2|11020.6|11022.7|11022.1|11017.7|11017.1|379
1681388700000|2023-04-13 12:25:00|11021.3|11020.7|11021.3|11019|11023.1|11022.5|11020.5|11018.5|320
1681389000000|2023-04-13 12:30:00|11021.2|11019.1|11034.9|11034|11046.6|11043.3|11020.6|11018.6|1411
1681389300000|2023-04-13 12:35:00|11035|11034.1|11025.4|11024.5|11036|11035.1|11021.7|11020.9|871
1681389600000|2023-04-13 12:40:00|11025.1|11024.3|11030.5|11029.6|11032|11031.4|11024.6|11024|713
1681389900000|2023-04-13 12:45:00|11030.1|11029.5|11034.9|11034.3|11036.9|11036.3|11029.5|11028.9|730
1681390200000|2023-04-13 12:50:00|11034.8|11034.2|11052.6|11052|11054|11053.3|11032.5|11031.9|722
1681390500000|2023-04-13 12:55:00|11052.7|11052.1|11049.1|11048.5|11053.8|11053.2|11046.1|11045.3|756
1681390800000|2023-04-13 13:00:00|11049.2|11048.6|11054|11053.4|11056.8|11056.2|11046|11045.4|628
1681391100000|2023-04-13 13:05:00|11054.4|11053.8|11046.7|11046.1|11054.8|11054.2|11045.8|11045.2|561
1681391400000|2023-04-13 13:10:00|11046.3|11045.7|11048|11047.4|11048.3|11047.7|11044|11043.4|471
1681391700000|2023-04-13 13:15:00|11048.1|11047.5|11047|11046.4|11048.3|11047.7|11043.7|11043.1|430
1681392000000|2023-04-13 13:20:00|11046.9|11046.3|11048.9|11048.3|11049.8|11049.2|11046.2|11045.4|394
1681392300000|2023-04-13 13:25:00|11049.1|11048.5|11054.6|11054|11054.7|11054.1|11049|11048.4|376
1681392600000|2023-04-13 13:30:00|11054.5|11053.9|11063|11062.4|11063|11062.4|11053.5|11052.9|662
1681392900000|2023-04-13 13:35:00|11063.1|11062.5|11065.3|11064.7|11065.4|11064.8|11058.4|11057.8|632
1681393200000|2023-04-13 13:40:00|11065.4|11064.8|11065.5|11064.9|11066.7|11066.1|11062.4|11061.8|575
1681393500000|2023-04-13 13:45:00|11065.6|11065|11067.4|11066.8|11067.6|11067|11062.4|11061.8|490
1681393800000|2023-04-13 13:50:00|11067.3|11066.7|11059.6|11059|11068.1|11067.5|11059.4|11058.8|512
1681394100000|2023-04-13 13:55:00|11059.8|11059.2|11064.9|11064.3|11065.2|11064.6|11058.4|11057.8|582
1681394400000|2023-04-13 14:00:00|11065.1|11064.5|11059.3|11058.7|11066.1|11065.5|11057.6|11057|593
1681394700000|2023-04-13 14:05:00|11059.6|11059|11051.4|11050.5|11060.1|11059.5|11050.6|11050|477
1681395000000|2023-04-13 14:10:00|11051.5|11050.8|11054.6|11054|11055.9|11055.1|11050.1|11049.5|464
1681395300000|2023-04-13 14:15:00|11054.8|11053.9|11057.8|11057.2|11060.6|11060|11052.2|11051.5|423
1681395600000|2023-04-13 14:20:00|11057.9|11057.3|11047.8|11047.2|11058.1|11057.5|11047.7|11047.1|310
1681395900000|2023-04-13 14:25:00|11047.9|11047.3|11053.8|11053.2|11056.2|11055.6|11047.7|11047.1|469
1681396200000|2023-04-13 14:30:00|11053.9|11053.3|11058.3|11057.7|11058.4|11057.8|11052.7|11052.1|519
1681396500000|2023-04-13 14:35:00|11058.5|11057.9|11050.1|11049.5|11058.8|11058.2|11049.7|11049.1|393
1681396800000|2023-04-13 14:40:00|11050.3|11049.7|11049.3|11048.7|11053.9|11053|11049.1|11048.5|414
1681397100000|2023-04-13 14:45:00|11049.2|11048.6|11047.7|11047.1|11050.1|11049.5|11044.9|11044.3|449
1681397400000|2023-04-13 14:50:00|11047.8|11047.2|11047.1|11046.5|11050.7|11050.1|11045.2|11044.6|436
1681397700000|2023-04-13 14:55:00|11046.9|11046.3|11047.4|11046.8|11049.3|11048.7|11046.5|11045.9|366
1681398000000|2023-04-13 15:00:00|11047.2|11046.6|11051.7|11051.1|11052.1|11051.5|11046.5|11045.9|413
1681398300000|2023-04-13 15:05:00|11051.6|11051|11050.8|11050.2|11053.8|11053.2|11050.7|11050.1|304
1681398600000|2023-04-13 15:10:00|11050.7|11050.1|11052.2|11051.6|11054.5|11053.9|11049.9|11049.3|280
1681398900000|2023-04-13 15:15:00|11052.1|11051.5|11052.6|11052|11054.6|11054|11050.5|11049.9|309
1681399200000|2023-04-13 15:20:00|11052.7|11052.1|11052|11051.4|11053|11052.4|11049.7|11049.1|270
1681399500000|2023-04-13 15:25:00|11052.1|11051.5|11054.7|11054.1|11055|11054.4|11051.6|11051|268
1681399800000|2023-04-13 15:30:00|11054.8|11054.2|11053.1|11052.5|11055.2|11054.6|11052.4|11051.8|245
1681400100000|2023-04-13 15:35:00|11053.2|11052.6|11057.4|11056.8|11059.2|11058.6|11053.1|11052.5|272
1681400400000|2023-04-13 15:40:00|11057.7|11057.1|11058.3|11057.7|11059.6|11059|11057.7|11057.1|204
1681400700000|2023-04-13 15:45:00|11058|11057.4|11060.4|11059.8|11062|11061.4|11057.6|11057|276
1681401000000|2023-04-13 15:50:00|11060.5|11059.9|11052.4|11051.8|11060.6|11060|11052.3|11051.7|329
1681401300000|2023-04-13 15:55:00|11052.8|11052.2|11053.3|11052.7|11055.4|11054.8|11052.4|11051.8|227
1681401600000|2023-04-13 16:00:00|11053.4|11052.8|11051.6|11051|11053.5|11052.9|11050.5|11049.9|254
1681401900000|2023-04-13 16:05:00|11051.5|11050.9|11048.3|11047.7|11052.2|11051.6|11048|11047.4|205
1681402200000|2023-04-13 16:10:00|11048.4|11047.8|11052.5|11051.9|11052.6|11052|11048|11047.4|231
1681402500000|2023-04-13 16:15:00|11052.4|11051.8|11055.1|11054.5|11056.7|11056.1|11052.1|11051.5|228
1681402800000|2023-04-13 16:20:00|11055.2|11054.6|11055.6|11055|11055.7|11055.1|11054.2|11053.6|156
1681403100000|2023-04-13 16:25:00|11055.3|11054.7|11056.1|11055.5|11057.4|11056.8|11055.1|11054.5|121
1681403400000|2023-04-13 16:30:00|11056.2|11055.6|11056|11055.4|11056.2|11055.6|11054.5|11053.9|92
1681403700000|2023-04-13 16:35:00|11056.1|11055.5|11053.5|11052.9|11057.2|11056.6|11053.4|11052.8|177
1681404000000|2023-04-13 16:40:00|11053.6|11053|11050.9|11050.3|11053.6|11053|11049.9|11049.3|165
1681404300000|2023-04-13 16:45:00|11051|11050.4|11050.9|11050.3|11051.4|11050.8|11049.9|11049.3|105
1681404600000|2023-04-13 16:50:00|11051|11050.4|11054.2|11053.6|11055.2|11054.6|11051|11050.4|162
1681404900000|2023-04-13 16:55:00|11054.1|11053.5|11056|11055.4|11056.1|11055.5|11053.7|11053.1|103
1681405200000|2023-04-13 17:00:00|11056.3|11055.7|11056.6|11056|11057.1|11056.5|11053.7|11053.1|238
1681405500000|2023-04-13 17:05:00|11056.1|11055.5|11057.5|11056.9|11058|11057.4|11055.6|11055|180
1681405800000|2023-04-13 17:10:00|11057.6|11057|11058.2|11057.6|11060.1|11059.5|11057.3|11056.7|143
1681406100000|2023-04-13 17:15:00|11058.1|11057.5|11055|11054.4|11058.2|11057.6|11054.9|11054.3|170
1681406400000|2023-04-13 17:20:00|11055.1|11054.5|11053.5|11052.9|11056.2|11055.6|11052.7|11052.1|164
1681406700000|2023-04-13 17:25:00|11053.6|11053|11050.9|11050.3|11053.7|11053.1|11050.6|11050|255
1681407000000|2023-04-13 17:30:00|11050.8|11050.2|11053.4|11052.8|11053.4|11052.8|11050.8|11050.2|143
1681407300000|2023-04-13 17:35:00|11052.9|11052.3|11055.4|11054.8|11055.8|11055.2|11052.9|11052.3|127
1681407600000|2023-04-13 17:40:00|11055.1|11054.5|11055|11054.4|11055.8|11055.2|11054.5|11053.9|62
1681407900000|2023-04-13 17:45:00|11054.9|11054.3|11055.6|11055|11056.1|11055.5|11054.4|11053.8|65
1681408200000|2023-04-13 17:50:00|11055.7|11055.1|11054.5|11053.9|11056.3|11055.7|11054.5|11053.9|78
1681408500000|2023-04-13 17:55:00|11054.4|11053.8|11053|11052.4|11054.5|11053.9|11052.5|11051.9|125
1681408800000|2023-04-13 18:00:00|11053.1|11052.5|11050.5|11049.9|11053.1|11052.5|11050.4|11049.8|110
1681409100000|2023-04-13 18:05:00|11050.4|11049.8|11052.1|11051.5|11052.4|11051.8|11050.4|11049.8|122
1681409400000|2023-04-13 18:10:00|11052.2|11051.6|11051.6|11051|11052.6|11052|11051.3|11050.7|154
1681409700000|2023-04-13 18:15:00|11051.5|11050.9|11051.1|11050.5|11053.2|11052.6|11051|11050.4|151
1681410000000|2023-04-13 18:20:00|11051|11050.4|11048.9|11048.3|11051.3|11050.7|11048.4|11047.8|162
1681410300000|2023-04-13 18:25:00|11048.7|11048.1|11049|11048.4|11049.4|11048.8|11047.9|11047.3|180
1681410600000|2023-04-13 18:30:00|11049.1|11048.5|11047.3|11046.7|11049.2|11048.6|11046.9|11046.3|146
1681410900000|2023-04-13 18:35:00|11047.4|11046.8|11046.9|11046.3|11048.8|11048.2|11046.9|11046.3|110
1681411200000|2023-04-13 18:40:00|11046.8|11046.2|11046|11045.4|11046.8|11046.2|11045.3|11044.7|123
1681411500000|2023-04-13 18:45:00|11046.1|11045.5|11045|11044.4|11046.1|11045.5|11044.4|11043.8|90
1681411800000|2023-04-13 18:50:00|11044.9|11044.3|11044.7|11044.1|11046|11045.1|11044.7|11044.1|93
1681412100000|2023-04-13 18:55:00|11044.8|11044.2|11048.9|11048.3|11048.9|11048.3|11044.7|11044.1|164
1681412400000|2023-04-13 19:00:00|11048.8|11048.2|11046.8|11046.2|11048.8|11048.2|11044.7|11044.1|233
1681412700000|2023-04-13 19:05:00|11046.7|11046.1|11046.8|11046.2|11047.4|11046.8|11045.8|11045.2|149
1681413000000|2023-04-13 19:10:00|11046.9|11046.3|11047.1|11046.5|11048.9|11048.3|11046.6|11046|127
1681413300000|2023-04-13 19:15:00|11047|11046.4|11046.4|11045.8|11047.4|11046.8|11046.2|11045.6|131
1681413600000|2023-04-13 19:20:00|11046.5|11045.9|11047.3|11046.7|11047.3|11046.7|11045.9|11045.3|60
1681413900000|2023-04-13 19:25:00|11047.4|11046.8|11047.8|11047.2|11048.8|11048.2|11046.7|11046.1|82
1681414200000|2023-04-13 19:30:00|11047.9|11047.3|11047.4|11046.8|11047.9|11047.3|11046.9|11046.3|75
1681414500000|2023-04-13 19:35:00|11048.1|11047.5|11049.4|11048.8|11049.7|11049.1|11048.1|11047.5|89
1681414800000|2023-04-13 19:40:00|11049.5|11048.9|11049.4|11048.8|11049.9|11049.3|11049.3|11048.7|51
1681415100000|2023-04-13 19:45:00|11049.3|11048.7|11049.3|11048.7|11049.9|11049.3|11048.7|11048.1|49
1681415400000|2023-04-13 19:50:00|11049.1|11048.5|11049.4|11048.8|11049.5|11048.9|11048.3|11047.7|105
1681415700000|2023-04-13 19:55:00|11049.3|11048.7|11046.9|11046.3|11049.3|11048.7|11046.1|11045.5|184
1681416000000|2023-04-13 20:00:00|11047|11046.4|11048.1|11047.5|11048.3|11047.7|11046.5|11045.9|132
1681416300000|2023-04-13 20:05:00|11048.2|11047.6|11048.7|11048.1|11048.9|11048.3|11047.8|11047.2|45
1681416600000|2023-04-13 20:10:00|11048.8|11048.2|11048.4|11047.8|11048.9|11048.3|11048.4|11047.8|32
1681416900000|2023-04-13 20:15:00|11048.5|11047.9|11048.4|11047.8|11048.7|11048.1|11048.3|11047.7|30
1681417200000|2023-04-13 20:20:00|11048.3|11047.7|11048.4|11047.8|11048.9|11048.3|11047.2|11046.6|34
1681417500000|2023-04-13 20:25:00|11048.5|11047.9|11048.9|11048.3|11049.1|11048.5|11047.4|11046.8|77
1681417800000|2023-04-13 20:30:00|11049|11048.4|11047.2|11046.6|11049|11048.4|11047.1|11046.5|43
1681418100000|2023-04-13 20:35:00|11047.3|11046.7|11048.3|11047.7|11048.8|11048.2|11047.3|11046.7|27
1681418400000|2023-04-13 20:40:00|11048.4|11047.8|11047.8|11047.2|11048.4|11047.8|11047.7|11047.1|28
1681418700000|2023-04-13 20:45:00|11048|11047.1|11048.1|11047.2|11048.2|11047.4|11047.6|11047|46
1681419000000|2023-04-13 20:50:00|11048|11047.1|11047.6|11047|11048.2|11047.4|11047.3|11046.4|41
1681419300000|2023-04-13 20:55:00|11047.7|11046.8|11047.8|11045.3|11048.1|11047.2|11047|11045.3|118
1681419600000|2023-04-13 21:00:00|11048.1|11045|11050|11044|11050.2|11045.1|11047.6|11044|18
1681419900000|2023-04-13 21:05:00|11050.4|11044.4|11050|11044|11050.6|11045.1|11049.2|11043.8|30
1681420200000|2023-04-13 21:10:00|11049.9|11044.7|11050.2|11044.3|11050.3|11044.7|11049.9|11044.3|9
1681420500000|2023-04-13 21:15:00|11050.1|11044.1|11049.7|11044.6|11050.2|11044.6|11049.6|11043.8|26
1681420800000|2023-04-13 21:20:00|11050|11044.5|11049.4|11044.4|11050.5|11045|11049|11044.3|39
1681421100000|2023-04-13 21:25:00|11049.5|11044.5|11050.4|11044.5|11050.5|11045|11049.5|11044.5|27
1681421400000|2023-04-13 21:30:00|11050.3|11044.6|11048.9|11044.6|11050.4|11044.8|11048.9|11044.2|64
1681421700000|2023-04-13 21:35:00|11049|11044.7|11048.9|11044.9|11049.4|11045.2|11048.7|11044.5|32
1681422000000|2023-04-13 21:40:00|11048.8|11045|11048.7|11044.8|11049.5|11045.1|11048.6|11044.6|46
1681422300000|2023-04-13 21:45:00|11048.6|11044.4|11048.7|11044.2|11049.5|11045.1|11048.6|11044.1|49
1681422600000|2023-04-13 21:50:00|11048.4|11044.3|11048.4|11044.3|11048.5|11044.3|11048.4|11044.2|10
1681422900000|2023-04-13 21:55:00|11048.6|11044.4|11048|11044.8|11048.7|11044.8|11047.8|11044.2|16
1681423200000|2023-04-13 22:00:00|11048.2|11044.4|11048.4|11046.9|11049.2|11047.3|11047.5|11044.2|99
1681423500000|2023-04-13 22:05:00|11048.3|11046.8|11049.2|11048.1|11049.2|11048.2|11048.2|11046.8|49
1681423800000|2023-04-13 22:10:00|11049.3|11047.9|11048.9|11047.8|11049.3|11048.3|11048|11047.1|54
1681424100000|2023-04-13 22:15:00|11049|11047.9|11049.3|11048.4|11049.6|11048.7|11048.7|11047.8|82
1681424400000|2023-04-13 22:20:00|11049.4|11048.3|11048.7|11047.8|11049.5|11048.5|11048.7|11047.8|36
1681424700000|2023-04-13 22:25:00|11048.5|11047.6|11048.3|11047.4|11048.9|11048|11048.2|11047.3|50
1681425000000|2023-04-13 22:30:00|11048.2|11047.3|11047.7|11046.8|11048.3|11047.4|11047.7|11046.8|24
1681425300000|2023-04-13 22:35:00|11047.9|11047|11048.7|11047.8|11048.8|11047.9|11047.7|11046.8|45
1681425600000|2023-04-13 22:40:00|11049.1|11048.2|11049|11048.1|11049.2|11048.3|11048.4|11047.5|41
1681425900000|2023-04-13 22:45:00|11048.9|11048|11049.1|11048.2|11049.2|11048.3|11048.8|11047.9|25
1681426200000|2023-04-13 22:50:00|11049.2|11048.3|11048.9|11048|11049.6|11048.7|11048.7|11047.8|25
1681426500000|2023-04-13 22:55:00|11048.8|11047.9|11048.6|11047.7|11049|11048.1|11048.5|11047.6|40
1681426800000|2023-04-13 23:00:00|11048.5|11047.6|11049.7|11048.8|11049.7|11048.9|11048.5|11047.6|55
1681427100000|2023-04-13 23:05:00|11049.6|11048.7|11049.9|11049|11050.2|11049.3|11049.4|11048.5|39
1681427400000|2023-04-13 23:10:00|11050|11049.1|11049.4|11048.5|11050.2|11049.3|11049.4|11048.5|51
1681427700000|2023-04-13 23:15:00|11049.5|11048.6|11050.2|11049.3|11050.7|11049.8|11049.5|11048.6|50
1681428000000|2023-04-13 23:20:00|11050.1|11049.2|11050.7|11049.8|11050.7|11049.8|11050.1|11049.2|38
1681428300000|2023-04-13 23:25:00|11050.6|11049.7|11050.4|11049.5|11050.8|11050.2|11049.7|11049.1|51
1681428600000|2023-04-13 23:30:00|11050.3|11049.4|11049.9|11049|11050.4|11049.5|11049.2|11048.5|60
1681428900000|2023-04-13 23:35:00|11049.8|11048.9|11050.7|11049.8|11050.9|11050|11049.7|11048.9|65
1681429200000|2023-04-13 23:40:00|11050.6|11049.7|11050.9|11050|11050.9|11050|11050.2|11049.3|53
1681429500000|2023-04-13 23:45:00|11051.1|11050.2|11050.8|11049.9|11051.2|11050.3|11050.5|11049.6|68
1681429800000|2023-04-13 23:50:00|11050.9|11050|11051|11050.1|11051.4|11050.5|11050.7|11049.8|68
1681430100000|2023-04-13 23:55:00|11051.1|11050.2|11052.2|11051.3|11052.3|11051.4|11050.9|11050|75
1681430400000|2023-04-14 00:00:00|11052.3|11051.4|11055.6|11055|11057.9|11057.1|11049.2|11048.6|352
1681430700000|2023-04-14 00:05:00|11055.4|11054.8|11051.7|11050.8|11056.3|11055.7|11051.1|11050.2|208
1681431000000|2023-04-14 00:10:00|11051.6|11050.7|11051.5|11050.9|11051.6|11051|11049.2|11048.6|192
1681431300000|2023-04-14 00:15:00|11051.4|11050.8|11052.6|11052|11052.6|11052|11050.1|11049.5|147
1681431600000|2023-04-14 00:20:00|11052.5|11051.9|11055.3|11054.7|11057|11056.3|11052.4|11051.8|176
1681431900000|2023-04-14 00:25:00|11055.4|11054.8|11056.6|11056|11056.6|11056|11054.1|11053.5|110
1681432200000|2023-04-14 00:30:00|11056.4|11055.8|11056.8|11055.9|11056.9|11056.2|11055|11054.1|114
1681432500000|2023-04-14 00:35:00|11056.7|11055.8|11058.2|11057.6|11058.4|11057.8|11055.8|11055.2|108
1681432800000|2023-04-14 00:40:00|11058.1|11057.5|11056.8|11056.2|11058.2|11057.6|11056.6|11056|110
1681433100000|2023-04-14 00:45:00|11056.9|11056.3|11055.7|11055.1|11057.8|11057.2|11055.4|11054.8|170
1681433400000|2023-04-14 00:50:00|11056|11055.4|11058|11057.4|11058.5|11057.9|11055.3|11054.7|297
1681433700000|2023-04-14 00:55:00|11058.1|11057.5|11054.8|11054.2|11059.4|11058.8|11054.6|11054|221
1681434000000|2023-04-14 01:00:00|11054.9|11054.3|11055.4|11054.8|11056.4|11055.8|11053.4|11052.8|187
1681434300000|2023-04-14 01:05:00|11055.3|11054.7|11055.6|11055|11056|11055.4|11055|11054.1|114
1681434600000|2023-04-14 01:10:00|11055.8|11055.2|11054.9|11054.3|11056.4|11055.8|11053.8|11053.2|104
1681434900000|2023-04-14 01:15:00|11055.4|11054.8|11059.4|11058.8|11059.5|11058.9|11054.9|11054.3|194
1681435200000|2023-04-14 01:20:00|11059.2|11058.6|11061.5|11060.9|11062.6|11062|11058.9|11058.3|162
1681435500000|2023-04-14 01:25:00|11061.8|11061.2|11060.6|11060|11062.3|11061.7|11060.1|11059.5|140
1681435800000|2023-04-14 01:30:00|11060.7|11060.1|11060|11059.4|11061.9|11061.3|11059.9|11059.3|204
1681436100000|2023-04-14 01:35:00|11060.2|11059.6|11061.5|11060.9|11062.9|11062.3|11060|11059.4|152
1681436400000|2023-04-14 01:40:00|11061.3|11060.7|11059|11058.4|11061.6|11061|11059|11058.4|170
1681436700000|2023-04-14 01:45:00|11058.9|11058.3|11061.2|11060.6|11061.2|11060.6|11058.9|11058.3|160
1681437000000|2023-04-14 01:50:00|11061.1|11060.5|11061.5|11060.9|11063.3|11062.7|11060.9|11060.3|188
1681437300000|2023-04-14 01:55:00|11061.8|11061.2|11064.1|11063.5|11064.1|11063.5|11061.4|11060.8|183
1681437600000|2023-04-14 02:00:00|11064.2|11063.6|11064.5|11063.9|11065|11064.4|11063.6|11062.8|174
1681437900000|2023-04-14 02:05:00|11064.6|11064|11073.4|11072.8|11075.6|11075|11064.6|11064|396
1681438200000|2023-04-14 02:10:00|11073.2|11072.6|11069|11068.4|11073.2|11072.6|11068.9|11068.3|204
1681438500000|2023-04-14 02:15:00|11069.1|11068.5|11072.3|11071.4|11072.3|11071.4|11068.9|11068.3|195
1681438800000|2023-04-14 02:20:00|11072.1|11071.2|11071.6|11071|11073.3|11072.6|11071.2|11070.6|131
1681439100000|2023-04-14 02:25:00|11071.5|11070.9|11071.6|11071|11072.1|11071.5|11070.9|11070.3|87
1681439400000|2023-04-14 02:30:00|11071.5|11070.9|11071.7|11071.1|11073.6|11073|11071.1|11070.5|104
1681439700000|2023-04-14 02:35:00|11071.4|11070.8|11069.9|11069.3|11071.6|11071|11069.7|11069.1|127
1681440000000|2023-04-14 02:40:00|11069.7|11069.1|11068.1|11067.5|11070|11069.4|11067.2|11066.6|125
1681440300000|2023-04-14 02:45:00|11068|11067.4|11068.6|11068|11069|11068.4|11067.6|11067|112
1681440600000|2023-04-14 02:50:00|11068.4|11067.8|11070.4|11069.5|11070.4|11069.5|11067.7|11067.1|144
1681440900000|2023-04-14 02:55:00|11070.7|11069.8|11070.7|11070.1|11071.6|11071|11069.8|11069.1|124
1681441200000|2023-04-14 03:00:00|11070.6|11070|11067|11066.4|11070.7|11070.1|11066.9|11066.3|98
1681441500000|2023-04-14 03:05:00|11066.9|11066.3|11067.9|11067.3|11068.2|11067.6|11066.7|11066.1|204
1681441800000|2023-04-14 03:10:00|11068|11067.4|11069|11068.4|11069.7|11069.1|11067.6|11067|104
1681442100000|2023-04-14 03:15:00|11068.9|11068.3|11070.2|11069.6|11070.6|11070|11068.8|11068.2|118
1681442400000|2023-04-14 03:20:00|11070.1|11069.5|11068.2|11067.6|11070.2|11069.6|11067.1|11066.5|175
1681442700000|2023-04-14 03:25:00|11068.1|11067.5|11068|11067.4|11069.2|11068.6|11067.7|11067.1|180
1681443000000|2023-04-14 03:30:00|11068.1|11067.5|11070.1|11069.5|11070.6|11070|11067.2|11066.6|117
1681443300000|2023-04-14 03:35:00|11070|11069.4|11072.2|11071.6|11073.8|11073.2|11070|11069.4|225
1681443600000|2023-04-14 03:40:00|11072.1|11071.5|11071.6|11071|11072.3|11071.7|11071.5|11070.9|121
1681443900000|2023-04-14 03:45:00|11071.7|11071.1|11071|11070.4|11072.5|11071.9|11070.9|11070.3|121
1681444200000|2023-04-14 03:50:00|11070.8|11070.2|11069.6|11069|11070.8|11070.2|11069|11068.4|188
1681444500000|2023-04-14 03:55:00|11069.7|11069.1|11070.8|11070.2|11070.8|11070.2|11069.3|11068.7|180
1681444800000|2023-04-14 04:00:00|11070.7|11070.1|11069.2|11068.6|11070.7|11070.1|11068.3|11067.7|242
1681445100000|2023-04-14 04:05:00|11069.3|11068.7|11068.7|11068.1|11069.3|11068.7|11068.1|11067.5|125
1681445400000|2023-04-14 04:10:00|11068.6|11068|11071.5|11070.9|11071.6|11071|11068.6|11068|121
1681445700000|2023-04-14 04:15:00|11071.4|11070.8|11072.4|11071.8|11073.2|11072.6|11071|11070.4|177
1681446000000|2023-04-14 04:20:00|11072.3|11071.7|11072.3|11071.7|11073|11072.4|11071.7|11071.1|111
1681446300000|2023-04-14 04:25:00|11072.2|11071.6|11071.5|11070.9|11072.6|11072|11070.7|11070.1|167
1681446600000|2023-04-14 04:30:00|11071.4|11070.8|11071.5|11070.9|11072|11071.4|11070.7|11070.1|106
1681446900000|2023-04-14 04:35:00|11071.6|11071|11069.7|11069.1|11071.6|11071|11069.4|11068.8|88
1681447200000|2023-04-14 04:40:00|11069.8|11069.2|11070|11069.4|11070.2|11069.6|11069.2|11068.6|83
1681447500000|2023-04-14 04:45:00|11070.1|11069.5|11070|11069.4|11070.3|11069.7|11069.8|11069.2|51
1681447800000|2023-04-14 04:50:00|11070.1|11069.5|11070.9|11070.3|11071|11070.4|11070|11069.4|100
1681448100000|2023-04-14 04:55:00|11071.1|11070.5|11069.4|11068.8|11071.9|11071.3|11069|11068.4|98
1681448400000|2023-04-14 05:00:00|11069.5|11068.9|11069.4|11068.8|11070.6|11070|11067.9|11067.3|164
1681448700000|2023-04-14 05:05:00|11069.2|11068.6|11068.6|11068|11070.4|11069.8|11068.6|11068|100
1681449000000|2023-04-14 05:10:00|11068.4|11067.8|11068.5|11067.9|11069.4|11068.8|11067.6|11067|119
1681449300000|2023-04-14 05:15:00|11068.3|11067.7|11069.4|11068.8|11070|11069.4|11067.5|11066.9|84
1681449600000|2023-04-14 05:20:00|11069.5|11068.9|11071.9|11071.3|11072|11071.4|11069.5|11068.9|126
1681449900000|2023-04-14 05:25:00|11072|11071.4|11070.5|11069.9|11072|11071.4|11069.4|11068.8|132
1681450200000|2023-04-14 05:30:00|11070.4|11069.8|11068.6|11068|11070.6|11070|11068|11067.4|129
1681450500000|2023-04-14 05:35:00|11068.5|11067.9|11064.2|11063.3|11068.5|11067.9|11062.6|11061.7|243
1681450800000|2023-04-14 05:40:00|11064.1|11063.2|11063.9|11063|11065.4|11064.8|11063|11062.1|184
1681451100000|2023-04-14 05:45:00|11064|11063.1|11065|11064.1|11066|11065.4|11063.7|11062.8|156
1681451400000|2023-04-14 05:50:00|11065.1|11064.2|11070.4|11069.8|11070.9|11070.3|11063.7|11063.1|176
1681451700000|2023-04-14 05:55:00|11070.3|11069.7|11074.7|11074.1|11075.2|11074.5|11070.2|11069.6|247
1681452000000|2023-04-14 06:00:00|11075.3|11074.4|11070|11069.4|11076.2|11075.6|11070|11069.4|364
1681452300000|2023-04-14 06:05:00|11070.1|11069.5|11068.5|11067.9|11070.2|11069.6|11067.4|11066.8|208
1681452600000|2023-04-14 06:10:00|11068.6|11068|11068.8|11068.2|11071.5|11070.9|11068.1|11067.5|232
1681452900000|2023-04-14 06:15:00|11068.9|11068.3|11067.4|11066.8|11069.1|11068.5|11067.4|11066.8|148
1681453200000|2023-04-14 06:20:00|11066.9|11066.3|11068.5|11067.9|11070.4|11069.8|11065.4|11064.8|169
1681453500000|2023-04-14 06:25:00|11068.4|11067.8|11067.4|11066.8|11068.7|11068.1|11066|11065.4|209
1681453800000|2023-04-14 06:30:00|11067.3|11066.7|11068.2|11067.6|11069.2|11068.6|11066.8|11066.2|191
1681454100000|2023-04-14 06:35:00|11068.1|11067.5|11067.7|11067.1|11069.2|11068.6|11067.5|11066.9|193
1681454400000|2023-04-14 06:40:00|11067.6|11067|11070.2|11069.3|11071|11070.1|11067.1|11066.5|207
1681454700000|2023-04-14 06:45:00|11070.7|11069.8|11067.5|11066.9|11070.9|11070|11066.4|11065.8|273
1681455000000|2023-04-14 06:50:00|11067.4|11066.8|11065.1|11064.5|11068.1|11067.5|11064.6|11064|214
1681455300000|2023-04-14 06:55:00|11065.2|11064.6|11067.4|11066.5|11067.8|11067.2|11063.5|11062.9|251
1681455600000|2023-04-14 07:00:00|11067.5|11066.6|11063.8|11063.2|11068.8|11068.1|11063|11062.4|382
1681455900000|2023-04-14 07:05:00|11063.7|11063.1|11062.2|11061.6|11066.6|11066|11059.8|11059.2|354
1681456200000|2023-04-14 07:10:00|11062.4|11061.8|11061.2|11060.6|11065.1|11064.5|11061|11060.4|246
1681456500000|2023-04-14 07:15:00|11061.3|11060.7|11066.3|11065.7|11066.3|11065.7|11061.2|11060.6|246
1681456800000|2023-04-14 07:20:00|11066.6|11066|11064.6|11064|11067.8|11067.1|11064.5|11063.9|279
1681457100000|2023-04-14 07:25:00|11064.7|11064.1|11067|11066.4|11067.7|11067.1|11064.4|11063.8|254
1681457400000|2023-04-14 07:30:00|11066.8|11066.2|11069.3|11068.7|11070.8|11070.2|11064.6|11064|271
1681457700000|2023-04-14 07:35:00|11069.4|11068.8|11070.8|11070.2|11071.4|11070.8|11067.1|11066.5|238
1681458000000|2023-04-14 07:40:00|11070.9|11070.3|11067.3|11066.7|11071.8|11071.2|11066.5|11065.9|275
1681458300000|2023-04-14 07:45:00|11067.2|11066.6|11065.2|11064.6|11067.3|11066.7|11063.2|11062.6|277
1681458600000|2023-04-14 07:50:00|11065.3|11064.7|11068.8|11068.2|11068.9|11068.3|11064.5|11063.9|268
1681458900000|2023-04-14 07:55:00|11068.7|11068.1|11065.7|11065.1|11068.8|11068.2|11065.2|11064.6|240
1681459200000|2023-04-14 08:00:00|11065.8|11065.2|11063.8|11063.2|11066.3|11065.7|11061.8|11061.2|319
1681459500000|2023-04-14 08:05:00|11063.9|11063.3|11058.3|11057.7|11064.4|11063.8|11056.7|11056.1|389
1681459800000|2023-04-14 08:10:00|11058.4|11057.8|11057.5|11056.9|11060.5|11059.9|11055.7|11054.9|324
1681460100000|2023-04-14 08:15:00|11057.4|11056.8|11058.9|11058.3|11059|11058.4|11056.4|11055.8|281
1681460400000|2023-04-14 08:20:00|11059.1|11058.5|11055.2|11054.6|11059.8|11059.2|11054.5|11053.9|261
1681460700000|2023-04-14 08:25:00|11055.1|11054.5|11055.1|11054.5|11058|11057.4|11054.3|11053.7|231
1681461000000|2023-04-14 08:30:00|11055.2|11054.6|11058.6|11058|11058.7|11058.1|11055.1|11054.5|220
1681461300000|2023-04-14 08:35:00|11058.5|11057.9|11062.4|11061.8|11062.9|11062.3|11057.8|11057.2|202
1681461600000|2023-04-14 08:40:00|11062.2|11061.6|11061.1|11060.5|11063.9|11063.3|11060.4|11059.8|280
1681461900000|2023-04-14 08:45:00|11061.2|11060.6|11062|11061.4|11062|11061.4|11058.9|11058.3|189
1681462200000|2023-04-14 08:50:00|11062.4|11061.8|11061.1|11060.5|11062.5|11061.9|11059.7|11059.1|220
1681462500000|2023-04-14 08:55:00|11061|11060.4|11059.4|11058.8|11061|11060.4|11057.6|11057|265
1681462800000|2023-04-14 09:00:00|11059.3|11058.7|11059.3|11058.7|11060.8|11060.2|11058|11057.4|228
1681463100000|2023-04-14 09:05:00|11059.4|11058.8|11058.8|11058.2|11061.5|11060.9|11058.7|11058.1|173
1681463400000|2023-04-14 09:10:00|11058.9|11058.3|11059.4|11058.8|11060.2|11059.6|11058.8|11058.2|148
1681463700000|2023-04-14 09:15:00|11059.6|11059|11062.2|11061.6|11064.6|11064|11059.4|11058.8|201
1681464000000|2023-04-14 09:20:00|11062.1|11061.5|11061.3|11060.7|11063.6|11063|11060.8|11060.2|194
1681464300000|2023-04-14 09:25:00|11061|11060.4|11060.5|11059.9|11061.3|11060.7|11059.4|11058.8|146
1681464600000|2023-04-14 09:30:00|11060.4|11059.8|11056.4|11055.8|11060.4|11059.8|11056.4|11055.8|206
1681464900000|2023-04-14 09:35:00|11056.3|11055.7|11059.2|11058.6|11059.7|11059.1|11055.7|11055.1|239
1681465200000|2023-04-14 09:40:00|11059.8|11059.2|11061|11060.4|11063.9|11063.3|11059.7|11059.1|188
1681465500000|2023-04-14 09:45:00|11060.9|11060.3|11059.4|11058.8|11061.6|11061|11059.2|11058.6|148
1681465800000|2023-04-14 09:50:00|11059.3|11058.7|11059.7|11059.1|11060.2|11059.6|11058.2|11057.6|156
1681466100000|2023-04-14 09:55:00|11059.8|11059.2|11063|11062.4|11064.3|11063.7|11058.9|11058.3|220
1681466400000|2023-04-14 10:00:00|11062.5|11061.9|11061.1|11060.5|11063.7|11063.1|11059.3|11058.7|329
1681466700000|2023-04-14 10:05:00|11061|11060.4|11062|11061.4|11062.7|11062.1|11058.2|11057.5|230
1681467000000|2023-04-14 10:10:00|11062.2|11061.6|11061.4|11060.8|11065|11064.4|11061.1|11060.5|238
1681467300000|2023-04-14 10:15:00|11061.5|11060.9|11064.3|11063.7|11064.5|11063.9|11061|11060.4|213
1681467600000|2023-04-14 10:20:00|11064.4|11063.8|11064.9|11064.3|11066.4|11065.8|11063.3|11062.7|151
1681467900000|2023-04-14 10:25:00|11065|11064.4|11065|11064.4|11067.1|11066.5|11063.9|11063.3|231
1681468200000|2023-04-14 10:30:00|11064.9|11064.3|11063.6|11063|11065.9|11065.3|11062.7|11062.1|214
1681468500000|2023-04-14 10:35:00|11063.8|11063.2|11058.4|11057.8|11063.8|11063.2|11058.4|11057.8|139
1681468800000|2023-04-14 10:40:00|11058.5|11057.9|11060|11059.4|11061.6|11061|11058.4|11057.8|114
1681469100000|2023-04-14 10:45:00|11060.4|11059.8|11060.5|11059.9|11062.6|11062|11060|11059.4|206
1681469400000|2023-04-14 10:50:00|11060.4|11059.8|11060|11059.4|11061.8|11061.2|11057.4|11056.8|270
1681469700000|2023-04-14 10:55:00|11059.9|11059.3|11059|11058.4|11060.8|11060.2|11056.6|11056|304
1681470000000|2023-04-14 11:00:00|11059.1|11058.5|11053.3|11052.7|11059.1|11058.5|11053.1|11052.5|346
1681470300000|2023-04-14 11:05:00|11053.2|11052.6|11051.6|11051|11055.3|11054.7|11051.6|11051|398
1681470600000|2023-04-14 11:10:00|11051.7|11051.1|11050.1|11049.5|11052.8|11052.2|11048.1|11047.5|374
1681470900000|2023-04-14 11:15:00|11050.2|11049.6|11051.1|11050.5|11052|11051.4|11049.1|11048.5|308
1681471200000|2023-04-14 11:20:00|11051|11050.4|11050.5|11049.9|11051|11050.4|11049.9|11049.3|145
1681471500000|2023-04-14 11:25:00|11050.4|11049.8|11052.7|11052.1|11053.1|11052.5|11050|11049.4|189
1681471800000|2023-04-14 11:30:00|11052.6|11052|11049.2|11048.6|11052.7|11052.1|11048.4|11047.8|228
1681472100000|2023-04-14 11:35:00|11049.3|11048.7|11050|11049.4|11051.6|11051|11048.3|11047.7|219
1681472400000|2023-04-14 11:40:00|11050.1|11049.5|11052.2|11051.6|11053|11052.4|11049.9|11049.3|303
1681472700000|2023-04-14 11:45:00|11052.1|11051.5|11056.2|11055.6|11056.2|11055.6|11052.1|11051.5|227
1681473000000|2023-04-14 11:50:00|11056.3|11055.7|11055.7|11055.1|11056.3|11055.7|11053.4|11052.8|199
1681473300000|2023-04-14 11:55:00|11055.6|11055|11054.3|11053.7|11056|11055.4|11051.3|11050.7|232
1681473600000|2023-04-14 12:00:00|11054.6|11054|11056.9|11056.3|11057.4|11056.8|11053.5|11052.9|349
1681473900000|2023-04-14 12:05:00|11057|11056.4|11057.8|11057.2|11058.5|11057.9|11056.2|11055.6|243
1681474200000|2023-04-14 12:10:00|11057.7|11057.1|11058.8|11058.2|11059.3|11058.7|11056.1|11055.5|262
1681474500000|2023-04-14 12:15:00|11058.7|11058.1|11059.9|11059.3|11061.1|11060.5|11058.7|11058.1|216
1681474800000|2023-04-14 12:20:00|11060.1|11059.5|11059.4|11058.8|11060.7|11060.1|11058.7|11058.1|274
1681475100000|2023-04-14 12:25:00|11059.3|11058.7|11058.1|11056|11060.3|11059.6|11057.1|11056|321
1681475400000|2023-04-14 12:30:00|11058.3|11055.9|11030.2|11029.3|11075.1|11073.4|11029.8|11028.9|1615
1681475700000|2023-04-14 12:35:00|11030.4|11029.5|11042.5|11041.9|11046.6|11046|11027.3|11026.4|1209
1681476000000|2023-04-14 12:40:00|11042.4|11041.8|11024|11023.1|11042.4|11041.8|11023|11022.3|1013
1681476300000|2023-04-14 12:45:00|11023.9|11023|11025.7|11025.1|11026.8|11026.2|11018.9|11018.1|1301
1681476600000|2023-04-14 12:50:00|11025.8|11025.2|11027.2|11026.6|11032.7|11032.1|11023|11022.4|1251
1681476900000|2023-04-14 12:55:00|11026.9|11026.3|11034.9|11034.3|11035|11034.4|11024.4|11023.8|936
1681477200000|2023-04-14 13:00:00|11034.8|11034.2|11032.3|11031.7|11036.8|11036.2|11029|11028.4|767
1681477500000|2023-04-14 13:05:00|11032.2|11031.6|11028.2|11027.6|11033.7|11033.1|11027.1|11026.5|608
1681477800000|2023-04-14 13:10:00|11027.9|11027.3|11026.6|11025.7|11031.6|11031|11025.8|11025.2|432
1681478100000|2023-04-14 13:15:00|11026.5|11025.6|11026.6|11026|11031.2|11030.6|11025.1|11024.5|555
1681478400000|2023-04-14 13:20:00|11026.3|11025.7|11025.6|11025|11028|11027.4|11025.2|11024.6|499
1681478700000|2023-04-14 13:25:00|11025.5|11024.9|11025.1|11024.5|11028.6|11028|11021.7|11021.1|469
1681479000000|2023-04-14 13:30:00|11025.2|11024.6|11025|11024.4|11027.3|11026.7|11021.4|11020.8|715
1681479300000|2023-04-14 13:35:00|11025.1|11024.5|11030.2|11029.6|11031.1|11030.5|11024.9|11024.3|706
1681479600000|2023-04-14 13:40:00|11030.4|11029.8|11028.2|11027.6|11030.4|11029.8|11023.5|11022.9|553
1681479900000|2023-04-14 13:45:00|11028.1|11027.5|11021.1|11020.5|11030.7|11030.1|11020.8|11020.2|466
1681480200000|2023-04-14 13:50:00|11021.2|11020.6|11028.8|11028.2|11030.1|11029.5|11018.9|11018.3|609
1681480500000|2023-04-14 13:55:00|11028.9|11028.3|11031.6|11028.8|11032.3|11031.6|11025.6|11025|411
1681480800000|2023-04-14 14:00:00|11030.2|11026|11017.5|11016.9|11030.2|11026|11005.9|11004.9|1352
1681481100000|2023-04-14 14:05:00|11017.9|11017.3|11008|11007.4|11018.3|11017.7|11002.9|11002.2|1137
1681481400000|2023-04-14 14:10:00|11008.2|11007.6|11014.6|11014|11016.3|11015.7|11007.4|11006.5|904
1681481700000|2023-04-14 14:15:00|11014.4|11013.8|11006.5|11005.9|11017.1|11016.5|11006.3|11005.7|698
1681482000000|2023-04-14 14:20:00|11006.4|11005.8|11002.3|11001.7|11008.1|11007.5|11000.7|11000.1|772
1681482300000|2023-04-14 14:25:00|11002.2|11001.6|11004.4|11003.8|11005.1|11004.5|11000.7|11000.1|597
1681482600000|2023-04-14 14:30:00|11004.6|11004|10999.5|10998.9|11004.6|11004|10996.6|10996|674
1681482900000|2023-04-14 14:35:00|10999.4|10998.8|11006.1|11005.5|11006.3|11005.7|10998|10997.4|574
1681483200000|2023-04-14 14:40:00|11006|11005.4|11005.2|11004.6|11006.1|11005.5|11001.5|11000.9|643
1681483500000|2023-04-14 14:45:00|11005.3|11004.7|11005.3|11004.7|11008.7|11008.1|11002.7|11002.1|595
1681483800000|2023-04-14 14:50:00|11005.4|11004.8|11006.6|11006|11008.9|11008.3|11004.9|11004.3|541
1681484100000|2023-04-14 14:55:00|11006.5|11005.9|11006.5|11005.9|11007.6|11007|11003.4|11002.8|459
1681484400000|2023-04-14 15:00:00|11006.6|11006|11003.6|11003|11009.9|11009.3|11001.4|11000.8|569
1681484700000|2023-04-14 15:05:00|11003.4|11002.8|11005.9|11005.3|11006.4|11005.8|10999.4|10998.8|553
1681485000000|2023-04-14 15:10:00|11005.8|11005.2|11005.4|11004.8|11008.6|11008|11004.4|11003.8|502
1681485300000|2023-04-14 15:15:00|11005.9|11005.3|11000.1|10999.5|11006.2|11005.6|10998.3|10997.7|423
1681485600000|2023-04-14 15:20:00|11000|10999.4|10991.2|10990.6|11001.4|11000.8|10989.4|10988.8|464
1681485900000|2023-04-14 15:25:00|10990.9|10990.3|10989.2|10988.6|10991|10990.4|10986.2|10985.6|538
1681486200000|2023-04-14 15:30:00|10989.3|10988.7|10985.3|10984.7|10991.6|10991|10985.2|10984.6|485
1681486500000|2023-04-14 15:35:00|10985.4|10984.8|10984.1|10983.5|10987.7|10987.1|10983.8|10983.2|385
1681486800000|2023-04-14 15:40:00|10983.9|10983.3|10981|10980.4|10985.1|10984.5|10979.2|10978.6|394
1681487100000|2023-04-14 15:45:00|10981.1|10980.5|10979.7|10979.1|10982.7|10982.1|10977.6|10977|295
1681487400000|2023-04-14 15:50:00|10979.4|10978.8|10981|10980.4|10983.2|10982.6|10975.5|10974.9|481
1681487700000|2023-04-14 15:55:00|10981.3|10980.7|10979.2|10978.6|10981.3|10980.7|10976.5|10975.9|353
1681488000000|2023-04-14 16:00:00|10979.1|10978.5|10983.1|10982.5|10983.2|10982.6|10978.1|10977.5|342
1681488300000|2023-04-14 16:05:00|10983.2|10982.6|10985.3|10984.7|10985.4|10984.8|10981.7|10981.1|379
1681488600000|2023-04-14 16:10:00|10985.2|10984.6|10983.3|10982.7|10985.5|10984.9|10983.3|10982.7|259
1681488900000|2023-04-14 16:15:00|10983.4|10982.8|10982.8|10982.2|10984.5|10983.9|10982.2|10981.6|204
1681489200000|2023-04-14 16:20:00|10982.6|10982|10984.6|10984|10984.9|10984.3|10981.4|10980.8|265
1681489500000|2023-04-14 16:25:00|10984.3|10983.7|10980.4|10979.8|10984.8|10984.2|10980.4|10979.8|273
1681489800000|2023-04-14 16:30:00|10980.5|10979.9|10980.3|10979.7|10980.5|10979.9|10977|10976.4|266
1681490100000|2023-04-14 16:35:00|10980.4|10979.8|10978.5|10977.9|10980.9|10980.3|10978.4|10977.8|220
1681490400000|2023-04-14 16:40:00|10978.4|10977.8|10973.9|10973.3|10978.9|10978.3|10973.7|10973.1|247
1681490700000|2023-04-14 16:45:00|10973.7|10973.1|10978.2|10977.6|10978.9|10978.3|10972.6|10972|301
1681491000000|2023-04-14 16:50:00|10978.3|10977.7|10978.3|10977.7|10979|10978.4|10976.4|10975.8|229
1681491300000|2023-04-14 16:55:00|10978.2|10977.6|10978|10977.4|10978.3|10977.7|10975|10974.4|279
1681491600000|2023-04-14 17:00:00|10977.8|10977.2|10979.8|10979.2|10980.2|10979.6|10975.6|10975|256
1681491900000|2023-04-14 17:05:00|10979.9|10979.3|10982.8|10982.2|10984.8|10984.2|10979.3|10978.7|293
1681492200000|2023-04-14 17:10:00|10983.7|10983.1|10983.5|10982.9|10985.4|10984.8|10982.3|10981.7|231
1681492500000|2023-04-14 17:15:00|10983.9|10983.3|10985.4|10984.8|10987|10986.4|10983.9|10983.3|274
1681492800000|2023-04-14 17:20:00|10985.5|10984.9|10988.6|10988|10989.5|10988.9|10985.3|10984.7|213
1681493100000|2023-04-14 17:25:00|10988.7|10988.1|10987.5|10986.9|10989.9|10989.3|10986.1|10985.5|225
1681493400000|2023-04-14 17:30:00|10987.2|10986.6|10988|10987.4|10988|10987.4|10986|10985.4|225
1681493700000|2023-04-14 17:35:00|10987.9|10987.3|10988.6|10988|10988.6|10988|10986|10985.4|188
1681494000000|2023-04-14 17:40:00|10988.9|10988.3|10986.6|10986|10989.6|10989|10985.8|10985.2|196
1681494300000|2023-04-14 17:45:00|10986.5|10985.9|10987.5|10986.9|10988.9|10988.3|10986.1|10985.5|108
1681494600000|2023-04-14 17:50:00|10987.9|10987.3|10988.6|10988|10990.5|10989.9|10987.9|10987.3|195
1681494900000|2023-04-14 17:55:00|10988.9|10988.3|10987.5|10986.9|10989.3|10988.7|10987.4|10986.8|185
1681495200000|2023-04-14 18:00:00|10987.6|10987|10989.4|10988.8|10989.8|10989.2|10987.5|10986.9|206
1681495500000|2023-04-14 18:05:00|10989.3|10988.7|10990.5|10989.9|10990.9|10990.3|10988.4|10987.8|176
1681495800000|2023-04-14 18:10:00|10990.4|10989.8|10990.7|10990.1|10991.1|10990.5|10989.6|10989|168
1681496100000|2023-04-14 18:15:00|10990.8|10990.2|10992|10991.4|10992.7|10992.1|10990.8|10990.2|145
1681496400000|2023-04-14 18:20:00|10991.9|10991.3|10992|10991.4|10992.8|10992.2|10990.8|10990.2|169
1681496700000|2023-04-14 18:25:00|10991.9|10991.3|10992.5|10991.9|10993.1|10992.5|10990.5|10989.9|148
1681497000000|2023-04-14 18:30:00|10992.6|10992|10992|10991.4|10993.6|10993|10991|10990.4|179
1681497300000|2023-04-14 18:35:00|10992.1|10991.5|10991.6|10991|10992.1|10991.5|10990.3|10989.7|151
1681497600000|2023-04-14 18:40:00|10991.7|10991.1|10991.7|10991.1|10991.7|10991.1|10990.4|10989.8|194
1681497900000|2023-04-14 18:45:00|10991.6|10991|10996|10995.4|10996.1|10995.5|10991.4|10990.8|140
1681498200000|2023-04-14 18:50:00|10996.1|10995.5|10994.7|10994.1|10996.8|10996.2|10994.6|10994|187
1681498500000|2023-04-14 18:55:00|10994.8|10994.2|10999.2|10998.6|10999.3|10998.7|10994.7|10994.1|234
1681498800000|2023-04-14 19:00:00|10999.1|10998.5|10999|10998.4|10999.7|10999.1|10998.1|10997.5|227
1681499100000|2023-04-14 19:05:00|10998.9|10998.3|10995.5|10994.9|10998.9|10998.3|10995.2|10994.6|137
1681499400000|2023-04-14 19:10:00|10995.4|10994.8|10994.6|10994|10995.6|10995|10994.1|10993.5|112
1681499700000|2023-04-14 19:15:00|10994.5|10993.9|10996|10995.4|10996|10995.4|10992.4|10991.8|230
1681500000000|2023-04-14 19:20:00|10995.9|10995.3|10995.1|10994.5|10996.4|10995.8|10994.5|10993.9|150
1681500300000|2023-04-14 19:25:00|10995.7|10995.1|10995.5|10994.9|10997.2|10996.6|10995|10994.4|175
1681500600000|2023-04-14 19:30:00|10995.6|10995|10997|10996.4|10997.1|10996.5|10995.1|10994.5|152
1681500900000|2023-04-14 19:35:00|10996.9|10996.3|10996.4|10995.8|10997.5|10996.9|10995.9|10995.3|132
1681501200000|2023-04-14 19:40:00|10996.6|10996|10998.1|10997.5|10998.3|10997.7|10996.4|10995.8|168
1681501500000|2023-04-14 19:45:00|10998.4|10997.8|10998.6|10998|10998.9|10998.3|10997.2|10996.6|111
1681501800000|2023-04-14 19:50:00|10998.2|10997.6|10998.6|10998|10999|10998.4|10997.4|10996.8|134
1681502100000|2023-04-14 19:55:00|10998.5|10997.9|10996.9|10996.3|10998.6|10998|10996.8|10996.2|137
1681502400000|2023-04-14 20:00:00|10996.8|10996.2|10997.1|10996.2|10997.2|10996.3|10995.1|10994.3|140
1681502700000|2023-04-14 20:05:00|10997|10996.1|10996.7|10995.8|10997.2|10996.3|10996.1|10995.2|47
1681503000000|2023-04-14 20:10:00|10996.6|10995.7|10996.8|10995.9|10998|10997.1|10996.3|10995.4|51
1681503300000|2023-04-14 20:15:00|10997.3|10996.4|10997.5|10996.6|10998.5|10997.6|10996.6|10995.7|59
1681503600000|2023-04-14 20:20:00|10997.1|10996.2|10996.9|10996|10997.5|10996.6|10996.8|10995.9|50
1681503900000|2023-04-14 20:25:00|10997.1|10996.2|10997.1|10996.2|10997.6|10996.7|10996.1|10995.2|71
1681504200000|2023-04-14 20:30:00|10997|10996.1|10996.6|10995.7|10997.1|10996.2|10996.1|10995.2|38
1681504500000|2023-04-14 20:35:00|10996.5|10995.6|10996.5|10995.6|10996.5|10995.6|10995.9|10995|24
1681504800000|2023-04-14 20:40:00|10996.6|10995.7|10995.8|10994.9|10997.1|10996.2|10995.7|10994.8|49
1681505100000|2023-04-14 20:45:00|10995.7|10994.8|10995.7|10994.8|10996|10995.1|10995.5|10994.6|58
1681505400000|2023-04-14 20:50:00|10995.8|10994.9|10995.7|10994.8|10995.9|10995|10994.2|10993.3|114
1681505700000|2023-04-14 20:55:00|10995.6|10994.7|10995.5|10991.4|10998.3|10994.7|10994.2|10990.6|179
1681675200000|2023-04-16 20:00:00|10992.7|10987|10995.3|10987.4|10999.9|10991.9|10991.7|10986|19
1681675500000|2023-04-16 20:05:00|10994.4|10986.2|10994.2|10989|10997.2|10989|10992.1|10984|14
1681675800000|2023-04-16 20:10:00|10997.6|10986.1|10990.8|10988.9|10997.6|10988.9|10990.8|10984.1|4
1681676100000|2023-04-16 20:15:00|10993|10988.4|10994.6|10989.7|10996.6|10989.9|10989.2|10986.7|38
1681676400000|2023-04-16 20:20:00|10992.4|10985.2|10994.6|10988.3|10994.6|10988.9|10992.4|10985.2|7
1681676700000|2023-04-16 20:25:00|10992.4|10984.9|10996.5|10989.1|10996.5|10989.4|10991.3|10984.9|13
1681677000000|2023-04-16 20:30:00|10996.6|10986.1|10996.1|10990.2|10996.6|10990.2|10994.3|10986.1|13
1681677300000|2023-04-16 20:35:00|10996|10986.1|10994|10986.1|10996|10986.1|10994|10986.1|3
1681677600000|2023-04-16 20:40:00|10997.7|10988.2|10995.9|10988.2|10997.7|10989.3|10994|10988.2|4
1681677900000|2023-04-16 20:45:00|10995.3|10988.3|10994.4|10988.3|10997|10989.4|10991.3|10984.9|10
1681678200000|2023-04-16 20:50:00|10991.3|10989.4|10992.4|10984.9|10994.6|10989.4|10991.3|10984.9|4
1681678500000|2023-04-16 20:55:00|10992.6|10985.1|10992.6|10985|10992.6|10989.4|10991.3|10984.4|6
1681678800000|2023-04-16 21:00:00|10996.2|10984.2|10995.1|10987.7|10997.5|10988.8|10993.7|10984.2|64
1681679100000|2023-04-16 21:05:00|10995.3|10987.8|11000|10990|11000.2|10990|10995.1|10987.6|47
1681679400000|2023-04-16 21:10:00|10999.5|10989.6|10999.6|10989.2|11000.2|10992.9|10998.6|10988.9|34
1681679700000|2023-04-16 21:15:00|10999.4|10988.8|10998.2|10990.4|10999.5|10991.3|10997.4|10988.7|59
1681680000000|2023-04-16 21:20:00|10997.7|10990.3|10996.8|10990.8|10997.8|10991.8|10995.6|10989.6|16
1681680300000|2023-04-16 21:25:00|10995.6|10990.7|10997.9|10991.9|10998|10992|10995.6|10990.7|37
1681680600000|2023-04-16 21:30:00|10998.1|10992.1|10997.4|10991.4|10998.1|10992.1|10996.9|10990.9|31
1681680900000|2023-04-16 21:35:00|10997.5|10991.5|10998.4|10992.4|10998.4|10992.4|10996.9|10990.9|81
1681681200000|2023-04-16 21:40:00|10998|10992|10997.4|10991.4|10998|10992|10995.4|10989.4|40
1681681500000|2023-04-16 21:45:00|10995.2|10990.8|10997.1|10991.1|10998.8|10992.8|10995.2|10990.8|37
1681681800000|2023-04-16 21:50:00|10996.2|10990.5|10999|10993|10999|10993|10995.9|10989.9|18
1681682100000|2023-04-16 21:55:00|10996.1|10991.6|10996.8|10991.5|10997.5|10991.8|10996.1|10991.3|26
1681682400000|2023-04-16 22:00:00|10998.1|10992.1|10991.3|10989.5|10998.6|10992.7|10988.8|10986.7|206
1681682700000|2023-04-16 22:05:00|10991.2|10989.7|10994|10992.7|10994|10992.7|10991.1|10989.6|89
1681683000000|2023-04-16 22:10:00|10994.1|10992.8|10991|10990.1|10994.4|10993.3|10990.2|10988.7|285
1681683300000|2023-04-16 22:15:00|10991.1|10990|10988.8|10987.7|10991.2|10990.1|10988.7|10987.7|216
1681683600000|2023-04-16 22:20:00|10988.2|10987.3|10988.4|10987.5|10989.5|10988.6|10988|10987|171
1681683900000|2023-04-16 22:25:00|10988.1|10987.2|10988.5|10987.3|10988.5|10987.6|10987.6|10986.7|53
1681684200000|2023-04-16 22:30:00|10988.4|10987.5|10991.7|10990.6|10992|10991.1|10988.4|10987.4|102
1681684500000|2023-04-16 22:35:00|10991.6|10990.7|10988.6|10987.7|10991.7|10990.7|10988.6|10987.7|162
1681684800000|2023-04-16 22:40:00|10988.5|10987.6|10990.6|10989.7|10991.1|10990.2|10988.1|10987.2|64
1681685100000|2023-04-16 22:45:00|10990.5|10989.6|10988.4|10987.5|10990.8|10989.9|10987.5|10986.6|45
1681685400000|2023-04-16 22:50:00|10988.3|10987.4|10988.3|10987.4|10988.7|10987.8|10986.1|10985.1|129
1681685700000|2023-04-16 22:55:00|10988.4|10987.5|10987.4|10986.5|10988.7|10987.8|10987|10986.1|103
1681686000000|2023-04-16 23:00:00|10987.5|10986.6|10990.3|10989.4|10991.1|10990.2|10987.5|10986.6|126
1681686300000|2023-04-16 23:05:00|10990.4|10989.5|10986.8|10985.9|10990.6|10989.7|10986.8|10985.9|87
1681686600000|2023-04-16 23:10:00|10986.9|10986|10988|10987.1|10988.1|10987.2|10986.4|10985.5|56
1681686900000|2023-04-16 23:15:00|10988.1|10987.2|10986.5|10985.6|10988.1|10987.2|10985.9|10985|58
1681687200000|2023-04-16 23:20:00|10986|10985.1|10985.4|10984.5|10986.3|10985.4|10984.8|10983.9|51
1681687500000|2023-04-16 23:25:00|10985.3|10984.4|10986.2|10985.3|10986.9|10986|10985|10984.1|69
1681687800000|2023-04-16 23:30:00|10986.3|10985.4|10985.7|10984.8|10986.9|10986|10985.7|10984.8|79
1681688100000|2023-04-16 23:35:00|10985.8|10984.9|10985.3|10984.4|10986.4|10985.5|10985.1|10984.2|58
1681688400000|2023-04-16 23:40:00|10985.4|10984.5|10985.8|10984.9|10986.4|10985.5|10985.1|10984.2|68
1681688700000|2023-04-16 23:45:00|10985.9|10985|10985.3|10984.4|10986.4|10985.6|10984.7|10984|89
1681689000000|2023-04-16 23:50:00|10985.4|10984.5|10984.2|10983.3|10986.1|10985.4|10984.2|10983.3|91
1681689300000|2023-04-16 23:55:00|10984.3|10983.4|10984.9|10984|10984.9|10984|10983.7|10982.9|56
1681689600000|2023-04-17 00:00:00|10985.1|10984.2|10985.2|10984.6|10986.3|10985.7|10984.1|10983.4|249
1681689900000|2023-04-17 00:05:00|10985.3|10984.7|10982.8|10982.2|10985.6|10984.9|10982|10981.4|153
1681690200000|2023-04-17 00:10:00|10982.7|10982.1|10985.5|10984.6|10986.5|10985.7|10982.7|10982.1|131
1681690500000|2023-04-17 00:15:00|10985.6|10985|10988|10987.4|10988.1|10987.4|10985.6|10985|115
1681690800000|2023-04-17 00:20:00|10988.1|10987.5|10990.1|10989.5|10991.9|10991.3|10987.8|10987.2|162
1681691100000|2023-04-17 00:25:00|10990|10989.4|10986.6|10986|10990.7|10990.1|10986.2|10985.6|91
1681691400000|2023-04-17 00:30:00|10986.8|10986.2|10989.2|10988.3|10989.5|10988.9|10986.8|10986.2|110
1681691700000|2023-04-17 00:35:00|10988.8|10988.2|10987.9|10987|10988.8|10988.2|10986.7|10986|107
1681692000000|2023-04-17 00:40:00|10988.2|10987.3|10984.4|10983.8|10988.4|10987.5|10984.4|10983.8|109
1681692300000|2023-04-17 00:45:00|10984.5|10983.6|10982.4|10981.8|10984.7|10984.1|10982.1|10981.5|144
1681692600000|2023-04-17 00:50:00|10982.3|10981.7|10979.3|10978.7|10982.5|10981.9|10978.6|10978|171
1681692900000|2023-04-17 00:55:00|10979.1|10978.5|10973.3|10972.4|10979.4|10978.8|10973.2|10972.3|278
1681693200000|2023-04-17 01:00:00|10973.6|10972.7|10972.6|10971.7|10976.1|10975.5|10970.6|10969.9|252
1681693500000|2023-04-17 01:05:00|10972.5|10971.6|10966.6|10965.7|10972.9|10972.1|10966.6|10965.7|201
1681693800000|2023-04-17 01:10:00|10966.2|10965.3|10963.1|10962.2|10966.5|10965.6|10962.2|10961.4|373
1681694100000|2023-04-17 01:15:00|10963.2|10962.3|10966.8|10966.2|10968|10967.1|10962.2|10961.4|235
1681694400000|2023-04-17 01:20:00|10966.9|10966.3|10970.7|10970.1|10970.7|10970.1|10966.7|10965.8|185
1681694700000|2023-04-17 01:25:00|10970.8|10970.2|10969.8|10968.9|10972.4|10971.5|10968.5|10967.6|159
1681695000000|2023-04-17 01:30:00|10970|10969.1|10970.3|10969.4|10972.3|10971.6|10968.6|10967.9|220
1681695300000|2023-04-17 01:35:00|10970|10969.1|10971.4|10970.5|10972.2|10971.3|10968.1|10967.5|223
1681695600000|2023-04-17 01:40:00|10971.6|10971|10971.6|10971|10972.3|10971.6|10969.3|10968.4|180
1681695900000|2023-04-17 01:45:00|10971.7|10971.1|10972|10971.1|10975.7|10974.8|10971.7|10971|198
1681696200000|2023-04-17 01:50:00|10971.9|10971|10971.2|10970.3|10973.4|10972.6|10970.7|10969.8|220
1681696500000|2023-04-17 01:55:00|10971.4|10970.5|10971.5|10970.9|10973.3|10972.4|10971.4|10970.5|133
1681696800000|2023-04-17 02:00:00|10971.6|10971|10974.5|10973.6|10975|10974.1|10971.4|10970.8|214
1681697100000|2023-04-17 02:05:00|10974.6|10973.7|10974.5|10973.6|10975.3|10974.5|10974.3|10973.4|181
1681697400000|2023-04-17 02:10:00|10974.6|10973.7|10974.8|10974.2|10976|10975.4|10974.2|10973.3|148
1681697700000|2023-04-17 02:15:00|10974.9|10974.3|10976.6|10976|10976.6|10976|10974.5|10973.9|110
1681698000000|2023-04-17 02:20:00|10976.5|10975.9|10977.2|10976.6|10977.7|10976.9|10976.2|10975.6|127
1681698300000|2023-04-17 02:25:00|10977.4|10976.8|10976.8|10976.2|10978.1|10977.3|10975.6|10975|175
1681698600000|2023-04-17 02:30:00|10976.9|10976.3|10976.9|10976.3|10977|10976.4|10975.4|10974.7|172
1681698900000|2023-04-17 02:35:00|10977|10976.4|10981.1|10980.2|10981.3|10980.4|10976.9|10976.3|200
1681699200000|2023-04-17 02:40:00|10980.9|10980|10979.1|10978.2|10982.5|10981.6|10978.8|10978|202
1681699500000|2023-04-17 02:45:00|10979|10978.1|10979.8|10978.9|10979.8|10979.1|10977.2|10976.4|189
1681699800000|2023-04-17 02:50:00|10979.6|10979|10982.1|10981.5|10982.1|10981.5|10979.4|10978.7|124
1681700100000|2023-04-17 02:55:00|10982.2|10981.6|10981.2|10980.6|10982.2|10981.6|10981|10980.4|76
1681700400000|2023-04-17 03:00:00|10981|10980.4|10980.7|10980.1|10981.4|10980.8|10980.1|10979.4|116
1681700700000|2023-04-17 03:05:00|10980.8|10980.2|10980.2|10979.6|10981.3|10980.7|10980.1|10979.5|96
1681701000000|2023-04-17 03:10:00|10980.1|10979.5|10978.7|10978.1|10980.2|10979.6|10978.6|10978|106
1681701300000|2023-04-17 03:15:00|10978.5|10977.9|10979.9|10979|10980|10979.3|10978.5|10977.7|96
1681701600000|2023-04-17 03:20:00|10979.8|10978.9|10979.7|10978.8|10980|10979.3|10979|10978.1|115
1681701900000|2023-04-17 03:25:00|10979.6|10978.7|10979.2|10978.6|10979.7|10979.1|10979.1|10978.5|108
1681702200000|2023-04-17 03:30:00|10979|10978.4|10978.3|10977.4|10979.9|10979.1|10977.2|10976.6|164
1681702500000|2023-04-17 03:35:00|10978.1|10977.2|10978.2|10977.6|10978.4|10977.6|10976.8|10976.2|129
1681702800000|2023-04-17 03:40:00|10978.3|10977.3|10979.2|10978.6|10979.5|10978.7|10977.5|10976.6|89
1681703100000|2023-04-17 03:45:00|10979.3|10978.7|10979.1|10978.5|10979.8|10979.1|10977.6|10977|83
1681703400000|2023-04-17 03:50:00|10979|10978.4|10978.9|10978.3|10979.6|10979|10978.2|10977.5|79
1681703700000|2023-04-17 03:55:00|10979|10978.4|10976.7|10976.1|10979|10978.4|10976.6|10975.8|82
1681704000000|2023-04-17 04:00:00|10976.5|10975.9|10977.8|10977.2|10977.8|10977.2|10976.1|10975.5|130
1681704300000|2023-04-17 04:05:00|10978|10977.4|10979.6|10979|10979.7|10979.1|10977.9|10977.3|60
1681704600000|2023-04-17 04:10:00|10979.7|10979.1|10980.2|10979.6|10980.4|10979.7|10978.8|10978.2|61
1681704900000|2023-04-17 04:15:00|10980.1|10979.5|10981.4|10980.8|10982.4|10981.6|10980.1|10979.5|92
1681705200000|2023-04-17 04:20:00|10981.5|10980.9|10981.5|10980.9|10981.7|10981.1|10980.7|10980.1|110
1681705500000|2023-04-17 04:25:00|10981.7|10980.8|10980.3|10979.7|10981.7|10981.1|10980.1|10979.5|90
1681705800000|2023-04-17 04:30:00|10980.2|10979.6|10982|10981.4|10982.2|10981.6|10979.9|10979.3|103
1681706100000|2023-04-17 04:35:00|10981.9|10981.3|10981.8|10981.2|10982.1|10981.5|10981.1|10980.5|77
1681706400000|2023-04-17 04:40:00|10981.7|10981.1|10983.2|10982.6|10983.6|10983|10981.7|10981.1|113
1681706700000|2023-04-17 04:45:00|10983.1|10982.5|10983.2|10982.6|10984.2|10983.3|10981.7|10981.1|130
1681707000000|2023-04-17 04:50:00|10983.3|10982.7|10983.6|10982.7|10984.3|10983.7|10982.9|10982.3|98
1681707300000|2023-04-17 04:55:00|10983.8|10982.9|10984.8|10984.2|10985.2|10984.6|10982.1|10981.5|150
1681707600000|2023-04-17 05:00:00|10984.9|10984.3|10987.1|10986.5|10987.1|10986.5|10984.4|10983.8|165
1681707900000|2023-04-17 05:05:00|10987.2|10986.6|10987.3|10986.7|10989.2|10988.6|10986.6|10985.9|210
1681708200000|2023-04-17 05:10:00|10987.4|10986.8|10986.6|10986|10987.6|10987|10985.9|10985.3|108
1681708500000|2023-04-17 05:15:00|10986.5|10985.9|10987.3|10986.7|10987.4|10986.8|10986.1|10985.5|139
1681708800000|2023-04-17 05:20:00|10987.2|10986.6|10987|10986.4|10988.1|10987.5|10987|10986.4|129
1681709100000|2023-04-17 05:25:00|10987.1|10986.5|10988.3|10987.7|10988.3|10987.7|10986.2|10985.6|106
1681709400000|2023-04-17 05:30:00|10988.6|10988|10990.8|10990.2|10992.2|10991.6|10988.2|10987.6|200
1681709700000|2023-04-17 05:35:00|10990.7|10990.1|10991|10990.4|10992|10991.4|10990|10989.4|151
1681710000000|2023-04-17 05:40:00|10990.8|10990.2|10992.9|10992.3|10994.5|10993.7|10990.8|10990.2|152
1681710300000|2023-04-17 05:45:00|10993.1|10992.5|10994.3|10993.7|10994.7|10994.1|10992.8|10992.2|141
1681710600000|2023-04-17 05:50:00|10994.2|10993.6|10993.7|10993.1|10994.9|10994.3|10993.1|10992.5|143
1681710900000|2023-04-17 05:55:00|10993.8|10993.2|10989.3|10988.4|10994|10993.4|10989.3|10988.4|160
1681711200000|2023-04-17 06:00:00|10989|10988.1|10990.1|10989.5|10991.4|10990.6|10988.7|10988|215
1681711500000|2023-04-17 06:05:00|10990.2|10989.6|10992.4|10991.8|10993.7|10993.1|10989.6|10989|322
1681711800000|2023-04-17 06:10:00|10992.2|10991.6|10992.8|10991.9|10993.6|10992.9|10990.1|10989.4|279
1681712100000|2023-04-17 06:15:00|10992.7|10991.8|10989.7|10989.1|10993.8|10993.2|10989.3|10988.7|318
1681712400000|2023-04-17 06:20:00|10989.6|10989|10984.3|10983.4|10990.7|10990.1|10983.8|10983.1|253
1681712700000|2023-04-17 06:25:00|10984.4|10983.8|10989.1|10988.5|10989.9|10989.3|10984.3|10983.7|253
1681713000000|2023-04-17 06:30:00|10989.2|10988.6|10986.7|10986.1|10990.2|10989.3|10986.6|10986|245
1681713300000|2023-04-17 06:35:00|10986.6|10986|10987.7|10987.1|10990.1|10989.5|10986.6|10986|244
1681713600000|2023-04-17 06:40:00|10987.6|10987|10988.6|10988|10989.2|10988.5|10987.2|10986.6|178
1681713900000|2023-04-17 06:45:00|10989.1|10988.5|10989|10988.1|10990.8|10990.2|10988.7|10988|178
1681714200000|2023-04-17 06:50:00|10988.9|10988|10986.6|10986|10988.9|10988.1|10984.5|10983.9|269
1681714500000|2023-04-17 06:55:00|10986.7|10985.8|10987|10986.4|10989.8|10989.1|10986.3|10985.5|279
1681714800000|2023-04-17 07:00:00|10986.8|10986.2|10991.6|10991|10992.2|10991.6|10986.7|10986.1|303
1681715100000|2023-04-17 07:05:00|10991.9|10991.3|10995.9|10995.3|10995.9|10995.3|10991.7|10991.1|343
1681715400000|2023-04-17 07:10:00|10996|10995.4|10997.3|10996.4|10999.2|10998.5|10993.5|10992.9|335
1681715700000|2023-04-17 07:15:00|10996.3|10995.7|10997.1|10996.5|10997.6|10997|10992.6|10991.8|357
1681716000000|2023-04-17 07:20:00|10996.9|10996.3|10995.5|10994.9|10998.8|10997.9|10995.1|10994.5|288
1681716300000|2023-04-17 07:25:00|10995.2|10994.6|10994.4|10993.8|10995.2|10994.6|10991.3|10990.7|250
1681716600000|2023-04-17 07:30:00|10994|10993.4|10998.6|10998|10998.8|10998.1|10993.7|10992.9|289
1681716900000|2023-04-17 07:35:00|10998.7|10998.1|10997.5|10996.9|11000.2|10999.6|10997|10996.4|287
1681717200000|2023-04-17 07:40:00|10997.2|10996.6|10992.6|10991.7|10997.2|10996.6|10990.5|10989.9|336
1681717500000|2023-04-17 07:45:00|10992.4|10991.5|10995.7|10995.1|10996.2|10995.6|10991.6|10990.7|283
1681717800000|2023-04-17 07:50:00|10995.6|10995|10995|10994.4|10995.9|10995.2|10993.4|10992.7|240
1681718100000|2023-04-17 07:55:00|10995.1|10994.5|10992.3|10991.7|10996.4|10995.6|10991.7|10991.1|369
1681718400000|2023-04-17 08:00:00|10992.2|10991.6|10991.8|10991.2|10993.7|10993.1|10990.5|10989.9|311
1681718700000|2023-04-17 08:05:00|10991.9|10991.3|10985.2|10984.6|10992|10991.4|10982.5|10981.9|343
1681719000000|2023-04-17 08:10:00|10985.1|10984.5|10985.4|10984.8|10986.2|10985.6|10983.5|10982.9|355
1681719300000|2023-04-17 08:15:00|10985.3|10984.7|10982.5|10981.9|10986.1|10985.5|10981.2|10980.6|297
1681719600000|2023-04-17 08:20:00|10982.4|10981.8|10978.6|10978|10982.7|10982.1|10976.6|10976|314
1681719900000|2023-04-17 08:25:00|10978.7|10978.1|10977.4|10976.8|10979.1|10978.5|10975.7|10974.9|331
1681720200000|2023-04-17 08:30:00|10977.2|10976.6|10975.2|10974.6|10979.1|10978.5|10972.7|10972.1|308
1681720500000|2023-04-17 08:35:00|10975.1|10974.5|10974.2|10973.6|10975.1|10974.5|10970.2|10969.6|365
1681720800000|2023-04-17 08:40:00|10974.1|10973.5|10972.7|10972.1|10974.8|10974.2|10971|10970.4|246
1681721100000|2023-04-17 08:45:00|10972.9|10972.3|10973|10972.4|10973.1|10972.5|10970.1|10969.5|259
1681721400000|2023-04-17 08:50:00|10972.8|10972.2|10967.4|10966.8|10973.6|10973|10967.1|10966.5|282
1681721700000|2023-04-17 08:55:00|10967.3|10966.7|10965.2|10964.6|10970.7|10970.1|10964.5|10963.9|426
1681722000000|2023-04-17 09:00:00|10964.8|10964.3|10972.8|10972.2|10973.3|10972.6|10964.8|10964.2|373
1681722300000|2023-04-17 09:05:00|10972.7|10972.1|10974.8|10973.9|10975.9|10975|10971.8|10970.9|303
1681722600000|2023-04-17 09:10:00|10975.2|10974.3|10971.9|10971.3|10975.6|10974.7|10971.2|10970.6|220
1681722900000|2023-04-17 09:15:00|10972|10971.4|10967.3|10966.7|10972.1|10971.5|10965.1|10964.5|345
1681723200000|2023-04-17 09:20:00|10967.2|10966.6|10971.2|10970.6|10971.4|10970.8|10967|10966.4|237
1681723500000|2023-04-17 09:25:00|10971.3|10970.7|10976|10975.4|10977|10976.1|10971.3|10970.7|269
1681723800000|2023-04-17 09:30:00|10975.7|10975.1|10977.3|10976.7|10977.3|10976.7|10975|10974.4|228
1681724100000|2023-04-17 09:35:00|10977.2|10976.6|10976.6|10976|10978.2|10977.6|10976.4|10975.8|220
1681724400000|2023-04-17 09:40:00|10976.7|10976.1|10979.4|10978.8|10980.2|10979.6|10974.9|10974.3|224
1681724700000|2023-04-17 09:45:00|10979.3|10978.7|10978.1|10977.5|10979.5|10978.9|10976.9|10976.3|293
1681725000000|2023-04-17 09:50:00|10978.2|10977.6|10981.7|10981.1|10982|10981.4|10977.7|10977.1|356
1681725300000|2023-04-17 09:55:00|10981.8|10981.2|10980.9|10980.3|10985.1|10984.5|10979.9|10979.3|347
1681725600000|2023-04-17 10:00:00|10980.8|10980.2|10977.6|10977|10980.9|10980.3|10977.2|10976.3|303
1681725900000|2023-04-17 10:05:00|10977.5|10976.9|10977.9|10977.3|10979.1|10978.5|10977.4|10976.8|301
1681726200000|2023-04-17 10:10:00|10977.8|10977.2|10974.5|10973.9|10978|10977.4|10972.7|10972.1|269
1681726500000|2023-04-17 10:15:00|10974.4|10973.8|10975.8|10975.2|10976.7|10975.9|10974.1|10973.5|308
1681726800000|2023-04-17 10:20:00|10976|10975.4|10978|10977.4|10979.6|10979|10975.8|10975.2|197
1681727100000|2023-04-17 10:25:00|10977.7|10977.1|10979.6|10979|10979.9|10979.3|10976.7|10976.1|244
1681727400000|2023-04-17 10:30:00|10979.7|10979.1|10983.1|10982.5|10983.6|10983|10979.5|10978.9|163
1681727700000|2023-04-17 10:35:00|10982.9|10982.3|10983.6|10982.7|10984.6|10984|10982.5|10981.7|173
1681728000000|2023-04-17 10:40:00|10983.7|10982.8|10983.1|10982.5|10983.9|10983.3|10980.9|10980.3|183
1681728300000|2023-04-17 10:45:00|10983.6|10982.7|10983.3|10982.7|10985.3|10984.6|10983.3|10982.7|163
1681728600000|2023-04-17 10:50:00|10983.2|10982.6|10984.2|10983.6|10985.2|10984.6|10982.6|10982|152
1681728900000|2023-04-17 10:55:00|10984.3|10983.7|10982|10981.4|10984.7|10984.1|10981.5|10980.9|154
1681729200000|2023-04-17 11:00:00|10982.1|10981.5|10983.5|10982.9|10984|10983.4|10981.5|10980.9|259
1681729500000|2023-04-17 11:05:00|10983.6|10983|10982.6|10982|10984.7|10984.1|10982.1|10981.5|182
1681729800000|2023-04-17 11:10:00|10982.7|10982.1|10983|10982.4|10984.2|10983.6|10981|10980.4|193
1681730100000|2023-04-17 11:15:00|10982.9|10982.3|10976.7|10976.1|10983|10982.4|10975.5|10974.9|262
1681730400000|2023-04-17 11:20:00|10976.8|10976.2|10976.5|10975.9|10978.4|10977.8|10974.6|10974|269
1681730700000|2023-04-17 11:25:00|10976.4|10975.8|10975|10974.4|10977|10976.4|10974.3|10973.7|210
1681731000000|2023-04-17 11:30:00|10975.1|10974.5|10974.9|10974.3|10975.6|10975|10972.8|10972.2|241
1681731300000|2023-04-17 11:35:00|10974.8|10974.2|10975|10974.4|10977.1|10976.5|10974|10973.4|186
1681731600000|2023-04-17 11:40:00|10975.1|10974.5|10975.4|10974.8|10976.3|10975.7|10973.1|10972.5|209
1681731900000|2023-04-17 11:45:00|10975.6|10975|10975|10974.4|10976.7|10976.1|10974.1|10973.5|222
1681732200000|2023-04-17 11:50:00|10975.1|10974.5|10978.6|10978|10980|10979.4|10975.1|10974.5|276
1681732500000|2023-04-17 11:55:00|10978.5|10977.9|10977.2|10976.6|10979.9|10979.3|10976.3|10975.7|316
1681732800000|2023-04-17 12:00:00|10977.3|10976.7|10977.1|10976.5|10978.7|10978.1|10976|10975.4|243
1681733100000|2023-04-17 12:05:00|10977|10976.4|10980.7|10980.1|10981.6|10981|10977|10976.4|221
1681733400000|2023-04-17 12:10:00|10980.6|10980|10980.3|10979.7|10981.3|10980.7|10978.5|10977.9|301
1681733700000|2023-04-17 12:15:00|10980.2|10979.6|10978.2|10977.6|10980.6|10980|10977.1|10976.5|283
1681734000000|2023-04-17 12:20:00|10978.1|10977.5|10983|10982.4|10983.7|10983.1|10978.1|10977.5|323
1681734300000|2023-04-17 12:25:00|10983.1|10982.5|10981.8|10980.9|10984.6|10984|10981.6|10980.8|218
1681734600000|2023-04-17 12:30:00|10980.5|10979.6|10970.7|10969.8|10980.5|10979.6|10968.5|10967.9|882
1681734900000|2023-04-17 12:35:00|10970.6|10969.7|10974.2|10973.6|10977|10976.4|10970|10969.4|489
1681735200000|2023-04-17 12:40:00|10974.1|10973.5|10966.7|10966.1|10974.5|10973.9|10966.2|10965.6|374
1681735500000|2023-04-17 12:45:00|10966.6|10966|10957.5|10956.9|10966.8|10966.2|10954.5|10953.8|611
1681735800000|2023-04-17 12:50:00|10957.4|10956.8|10955|10954.4|10957.4|10956.8|10952.1|10951.5|569
1681736100000|2023-04-17 12:55:00|10955.1|10954.5|10954|10953.4|10958.2|10957.6|10953.5|10952.9|372
1681736400000|2023-04-17 13:00:00|10954.2|10953.6|10954.9|10954.3|10955.5|10954.9|10951|10950.4|546
1681736700000|2023-04-17 13:05:00|10955|10954.4|10955.6|10955|10957.3|10956.7|10953.1|10952.5|415
1681737000000|2023-04-17 13:10:00|10955.7|10955.1|10955.1|10954.2|10956.9|10956.3|10954.5|10953.9|400
1681737300000|2023-04-17 13:15:00|10955.3|10954.4|10946.1|10945.5|10955.5|10954.9|10945.5|10944.9|454
1681737600000|2023-04-17 13:20:00|10946.4|10945.8|10945.7|10945.1|10947.3|10946.7|10939.5|10938.9|469
1681737900000|2023-04-17 13:25:00|10945.9|10945.3|10945.5|10944.9|10946.7|10946.1|10942.5|10941.9|387
1681738200000|2023-04-17 13:30:00|10945.4|10944.8|10950.6|10950|10951.3|10950.7|10945.4|10944.8|550
1681738500000|2023-04-17 13:35:00|10950.7|10950.1|10952.3|10951.7|10953.8|10953.2|10949.1|10948.5|504
1681738800000|2023-04-17 13:40:00|10952.4|10951.8|10948.8|10948.2|10954.1|10953.5|10947.7|10947.1|439
1681739100000|2023-04-17 13:45:00|10948.7|10948.1|10934.5|10933.9|10949.3|10948.7|10933.2|10932.3|748
1681739400000|2023-04-17 13:50:00|10935.2|10934.6|10932.6|10932|10936|10935.4|10930.3|10929.7|597
1681739700000|2023-04-17 13:55:00|10932.7|10932.1|10932.5|10931.9|10935.1|10934.5|10931.2|10930.6|499
1681740000000|2023-04-17 14:00:00|10932.6|10932|10923|10922.4|10936.2|10935.6|10922.9|10922.1|613
1681740300000|2023-04-17 14:05:00|10923.1|10922.5|10926.4|10925.8|10928.6|10927.7|10921.9|10921.3|576
1681740600000|2023-04-17 14:10:00|10926.6|10926|10922.4|10921.8|10927.5|10926.6|10919.8|10919|577
1681740900000|2023-04-17 14:15:00|10922.5|10921.9|10927.5|10926.6|10929.9|10929|10922.4|10921.8|627
1681741200000|2023-04-17 14:20:00|10927.6|10927|10926.8|10926.2|10928.4|10927.8|10924.9|10924.3|389
1681741500000|2023-04-17 14:25:00|10926.9|10926.3|10924.3|10923.7|10928.5|10927.9|10923.9|10923.3|430
1681741800000|2023-04-17 14:30:00|10924.4|10923.8|10920.8|10920.2|10925.9|10925.3|10919.6|10919|515
1681742100000|2023-04-17 14:35:00|10920.7|10920.1|10910.4|10909.8|10924.2|10923.6|10909.6|10909|668
1681742400000|2023-04-17 14:40:00|10910.6|10910|10917.2|10916.6|10920.8|10920.2|10910.4|10909.8|618
1681742700000|2023-04-17 14:45:00|10917.3|10916.7|10920.4|10919.8|10920.5|10919.9|10916.4|10915.8|572
1681743000000|2023-04-17 14:50:00|10919.9|10919.3|10915.8|10915.2|10920.7|10920.1|10911.8|10911.2|551
1681743300000|2023-04-17 14:55:00|10915.6|10915|10914.6|10914|10916.1|10915.5|10912.1|10911.5|426
1681743600000|2023-04-17 15:00:00|10914.4|10913.8|10917.9|10917.3|10919.8|10919|10914.4|10913.8|519
1681743900000|2023-04-17 15:05:00|10917.7|10917.1|10919.6|10919|10919.7|10919.1|10916.3|10915.7|395
1681744200000|2023-04-17 15:10:00|10919.8|10919.2|10915.7|10915.1|10920.5|10919.9|10914.3|10913.7|334
1681744500000|2023-04-17 15:15:00|10915.9|10915.3|10921.8|10921.2|10922.5|10921.9|10914.7|10914.1|361
1681744800000|2023-04-17 15:20:00|10921.7|10921.1|10919.2|10918.6|10924.4|10923.8|10919.2|10918.6|373
1681745100000|2023-04-17 15:25:00|10919.3|10918.7|10916.8|10916.2|10919.8|10919.2|10915.7|10915.1|414
1681745400000|2023-04-17 15:30:00|10916.9|10916.3|10920.4|10919.5|10921.9|10921.3|10916.8|10916.2|401
1681745700000|2023-04-17 15:35:00|10920.3|10919.7|10918.8|10918.2|10920.5|10919.9|10916.7|10916.1|406
1681746000000|2023-04-17 15:40:00|10918.9|10918.3|10914.3|10913.7|10919.6|10919|10912.8|10912.2|359
1681746300000|2023-04-17 15:45:00|10914.4|10913.8|10918.4|10917.8|10918.9|10918.3|10912.6|10912|351
1681746600000|2023-04-17 15:50:00|10918.3|10917.7|10915.7|10915.1|10918.5|10917.9|10915.6|10915|278
1681746900000|2023-04-17 15:55:00|10915.6|10915|10914.3|10913.7|10916.6|10916|10913.9|10913.3|277
1681747200000|2023-04-17 16:00:00|10914.8|10913.9|10912.8|10912.2|10915.3|10914.6|10911.6|10911|295
1681747500000|2023-04-17 16:05:00|10912.7|10912.1|10913.8|10913.2|10915.4|10914.8|10912.4|10911.8|304
1681747800000|2023-04-17 16:10:00|10913.7|10913.1|10912.4|10911.5|10914.8|10914.2|10910.8|10910.2|268
1681748100000|2023-04-17 16:15:00|10912.3|10911.7|10914.4|10913.8|10914.4|10913.8|10912.2|10911.6|259
1681748400000|2023-04-17 16:20:00|10914.3|10913.7|10912.1|10911.5|10914.9|10914.3|10911.7|10911.1|209
1681748700000|2023-04-17 16:25:00|10911.8|10911.2|10914.3|10913.7|10914.5|10913.9|10911.8|10911.2|191
1681749000000|2023-04-17 16:30:00|10914.2|10913.6|10916.2|10915.6|10917|10916.4|10914.2|10913.6|165
1681749300000|2023-04-17 16:35:00|10916.3|10915.7|10916.9|10916.3|10917.9|10917.3|10915.2|10914.6|187
1681749600000|2023-04-17 16:40:00|10916.8|10916.2|10914.5|10913.9|10918.4|10917.8|10913.8|10913.2|173
1681749900000|2023-04-17 16:45:00|10914.4|10913.8|10914.2|10913.6|10916.1|10915.5|10913.4|10912.8|229
1681750200000|2023-04-17 16:50:00|10914.1|10913.5|10912.8|10912.2|10914.7|10914.1|10912.3|10911.7|211
1681750500000|2023-04-17 16:55:00|10912.9|10912.3|10912.1|10911.5|10914.9|10914.3|10912.1|10911.5|195
1681750800000|2023-04-17 17:00:00|10912.8|10912.2|10917.8|10917.2|10918|10917.4|10912.8|10912.2|231
1681751100000|2023-04-17 17:05:00|10918.1|10917.5|10920.4|10919.8|10920.7|10920.1|10917.7|10917.1|227
1681751400000|2023-04-17 17:10:00|10920.6|10920|10921.4|10920.8|10921.9|10921.3|10920|10919.4|193
1681751700000|2023-04-17 17:15:00|10921.5|10920.9|10922.3|10921.7|10923.1|10922.5|10921.5|10920.8|221
1681752000000|2023-04-17 17:20:00|10922.2|10921.6|10922.8|10922.2|10923.1|10922.5|10921.1|10920.5|171
1681752300000|2023-04-17 17:25:00|10922.9|10922.3|10922|10921.4|10922.9|10922.3|10921|10920.4|155
1681752600000|2023-04-17 17:30:00|10921.9|10921.3|10921.6|10921|10922.7|10922|10921.6|10921|152
1681752900000|2023-04-17 17:35:00|10921.7|10921.1|10924.9|10924.3|10925|10924.4|10921.6|10921|143
1681753200000|2023-04-17 17:40:00|10925.2|10924.6|10922.8|10922.2|10925.9|10925.3|10922.7|10922.1|138
1681753500000|2023-04-17 17:45:00|10922.6|10922|10922.6|10922|10923|10922.4|10921.6|10921|114
1681753800000|2023-04-17 17:50:00|10922.5|10921.9|10922.8|10922.2|10923.3|10922.7|10921.8|10921.2|106
1681754100000|2023-04-17 17:55:00|10922.7|10922.1|10924.1|10923.5|10924.4|10923.8|10921.7|10921.1|133
1681754400000|2023-04-17 18:00:00|10924|10923.4|10920.3|10919.7|10924|10923.4|10920.3|10919.7|153
1681754700000|2023-04-17 18:05:00|10920.4|10919.8|10919.8|10919.2|10921|10920.4|10919.4|10918.8|215
1681755000000|2023-04-17 18:10:00|10919.7|10919.1|10921.5|10920.9|10922.4|10921.8|10919.5|10918.9|125
1681755300000|2023-04-17 18:15:00|10921.3|10920.7|10922.9|10922.3|10923.9|10923.3|10921.1|10920.5|117
1681755600000|2023-04-17 18:20:00|10923.2|10922.6|10921.8|10921.2|10924.4|10923.8|10921.8|10921.2|84
1681755900000|2023-04-17 18:25:00|10922|10921.4|10922|10921.4|10922.1|10921.5|10921.4|10920.8|67
1681756200000|2023-04-17 18:30:00|10921.9|10921.3|10924.8|10924.2|10924.8|10924.2|10921|10920.2|131
1681756500000|2023-04-17 18:35:00|10924.7|10924.1|10924.3|10923.7|10925.4|10924.8|10923.7|10923.1|135
1681756800000|2023-04-17 18:40:00|10924.8|10924.2|10925.8|10925.2|10925.9|10925.3|10923.5|10922.9|157
1681757100000|2023-04-17 18:45:00|10925.7|10925.1|10925.2|10924.6|10925.9|10925.3|10924.6|10924|116
1681757400000|2023-04-17 18:50:00|10925.1|10924.5|10925.2|10924.6|10925.5|10924.9|10924.2|10923.6|114
1681757700000|2023-04-17 18:55:00|10925.1|10924.5|10926.2|10925.6|10927.6|10927|10925.1|10924.5|157
1681758000000|2023-04-17 19:00:00|10926.3|10925.7|10926.5|10925.9|10927.6|10927|10925.6|10925|157
1681758300000|2023-04-17 19:05:00|10926.6|10926|10928.4|10927.8|10929.3|10928.7|10926|10925.4|182
1681758600000|2023-04-17 19:10:00|10928.3|10927.7|10927.2|10926.6|10928.7|10928.1|10926.9|10926.3|118
1681758900000|2023-04-17 19:15:00|10927.1|10926.5|10928.2|10927.6|10929|10928.4|10926.9|10926.3|134
1681759200000|2023-04-17 19:20:00|10928.3|10927.7|10929|10928.4|10930.1|10929.5|10927.9|10927.3|132
1681759500000|2023-04-17 19:25:00|10929.1|10928.5|10929.7|10929.1|10930.1|10929.5|10929|10928.4|121
1681759800000|2023-04-17 19:30:00|10929.4|10928.8|10930.1|10929.5|10930.1|10929.5|10928.3|10927.7|149
1681760100000|2023-04-17 19:35:00|10930|10929.4|10928.8|10928.2|10930.2|10929.6|10928.8|10928.2|106
1681760400000|2023-04-17 19:40:00|10928.5|10927.9|10928.1|10927.5|10928.5|10927.9|10927|10926.4|93
1681760700000|2023-04-17 19:45:00|10927.8|10927.2|10927.7|10927.1|10927.9|10927.3|10927.2|10926.6|73
1681761000000|2023-04-17 19:50:00|10927.6|10927|10930.2|10929.6|10930.2|10929.6|10927.5|10926.9|90
1681761300000|2023-04-17 19:55:00|10930.3|10929.7|10931.4|10930.5|10931.6|10931|10929.7|10929.1|190
1681761600000|2023-04-17 20:00:00|10930.9|10930.3|10929.1|10928.5|10930.9|10930.3|10929.1|10928.5|123
1681761900000|2023-04-17 20:05:00|10929.2|10928.6|10928.6|10928|10929.9|10929.3|10928.2|10927.6|47
1681762200000|2023-04-17 20:10:00|10928.5|10927.9|10928.4|10927.8|10929.1|10928.5|10928.3|10927.7|64
1681762500000|2023-04-17 20:15:00|10928.8|10928.2|10928.3|10927.7|10929.9|10929.3|10928.1|10927.5|54
1681762800000|2023-04-17 20:20:00|10928.4|10927.8|10928.6|10928|10928.7|10928.1|10928.1|10927.5|29
1681763100000|2023-04-17 20:25:00|10928.5|10927.9|10927.3|10926.7|10928.6|10928|10927.1|10926.5|48
1681763400000|2023-04-17 20:30:00|10927.2|10926.6|10927.2|10926.6|10928|10927.4|10926.7|10926.1|50
1681763700000|2023-04-17 20:35:00|10927.1|10926.5|10927.4|10926.8|10927.5|10926.9|10927.1|10926.5|30
1681764000000|2023-04-17 20:40:00|10927.3|10926.7|10928.8|10928.2|10929|10928.4|10927.3|10926.7|29
1681764300000|2023-04-17 20:45:00|10928.9|10928.3|10928.3|10927.7|10929|10928.4|10928.3|10927.4|62
1681764600000|2023-04-17 20:50:00|10928.4|10927.8|10929.3|10928.4|10929.4|10928.5|10928.4|10927.7|71
1681764900000|2023-04-17 20:55:00|10928.8|10927.9|10928.7|10922.7|10929.8|10927.9|10927.7|10922.7|131
1681765200000|2023-04-17 21:00:00|10928.6|10922.6|10927.7|10921.7|10928.9|10922.9|10927.6|10921.6|45
1681765500000|2023-04-17 21:05:00|10927.6|10921.6|10928.1|10922.1|10928.1|10922.1|10927.1|10921.1|21
1681765800000|2023-04-17 21:10:00|10928|10922|10928.1|10922.1|10928.5|10922.5|10928|10922|10
1681766100000|2023-04-17 21:15:00|10928.2|10922.2|10928.2|10922.2|10928.4|10922.4|10928.1|10922.1|11
1681766400000|2023-04-17 21:20:00|10928.3|10922.3|10928.6|10922.6|10928.6|10922.6|10928.2|10922.2|10
1681766700000|2023-04-17 21:25:00|10928.4|10922.4|10928.7|10922.7|10928.9|10922.9|10928.4|10922.4|12
1681767000000|2023-04-17 21:30:00|10928.6|10922.6|10930.1|10924.1|10930.1|10924.1|10928.4|10922.4|115
1681767300000|2023-04-17 21:35:00|10930.2|10924.2|10929.8|10923.8|10930.4|10924.4|10929.7|10923.7|35
1681767600000|2023-04-17 21:40:00|10929.7|10923.7|10929.8|10924.4|10930.1|10924.5|10929.7|10923.7|31
1681767900000|2023-04-17 21:45:00|10929.7|10924.3|10929.3|10925.4|10929.9|10925.4|10929.2|10924.3|46
1681768200000|2023-04-17 21:50:00|10929.7|10924.9|10930.1|10924.2|10930.3|10924.9|10929|10923|25
1681768500000|2023-04-17 21:55:00|10929.9|10923.9|10929.3|10924.2|10930.1|10924.4|10929.3|10923.7|13
1681768800000|2023-04-17 22:00:00|10929.5|10924.1|10927.9|10927|10930.4|10927.5|10927.6|10924.1|106
1681769100000|2023-04-17 22:05:00|10928|10926.8|10927.8|10926.9|10928.1|10927|10927.5|10926.3|51
1681769400000|2023-04-17 22:10:00|10927.9|10926.7|10927.6|10926.7|10928.1|10926.8|10927.5|10926.2|65
1681769700000|2023-04-17 22:15:00|10927.5|10926.4|10928.5|10927.3|10928.5|10927.4|10927|10926|87
1681770000000|2023-04-17 22:20:00|10928.4|10927.5|10928|10927.1|10928.5|10927.5|10928|10927|34
1681770300000|2023-04-17 22:25:00|10927.9|10927|10928.4|10927.2|10928.4|10927.5|10927.9|10926.9|48
1681770600000|2023-04-17 22:30:00|10928.2|10927|10928.3|10927.2|10928.4|10927.4|10927.9|10927|95
1681770900000|2023-04-17 22:35:00|10928.4|10927.3|10928.4|10927.5|10928.5|10927.5|10928.1|10927|130
1681771200000|2023-04-17 22:40:00|10928.5|10927.6|10927.9|10927|10928.5|10927.6|10927.9|10927|98
1681771500000|2023-04-17 22:45:00|10928|10927.1|10925.3|10924.4|10928|10927.1|10924.7|10923.8|47
1681771800000|2023-04-17 22:50:00|10925.2|10924.3|10925.4|10924.5|10925.5|10924.6|10925.1|10924.2|25
1681772100000|2023-04-17 22:55:00|10925.5|10924.6|10924.6|10923.7|10925.5|10924.6|10924|10923.1|110
1681772400000|2023-04-17 23:00:00|10924.8|10923.9|10925.9|10925|10927|10926.1|10924.4|10923.5|106
1681772700000|2023-04-17 23:05:00|10925.8|10924.9|10926.8|10925.9|10927|10926.1|10925.8|10924.9|30
1681773000000|2023-04-17 23:10:00|10926.3|10925.4|10926.3|10925.4|10926.9|10926|10925.9|10925|34
1681773300000|2023-04-17 23:15:00|10926.2|10925.3|10926.3|10925.4|10926.8|10925.9|10926.2|10925.3|56
1681773600000|2023-04-17 23:20:00|10926.4|10925.5|10925.9|10925|10926.8|10925.9|10925.8|10924.9|43
1681773900000|2023-04-17 23:25:00|10925.6|10924.7|10926|10925.1|10926.1|10925.2|10925.3|10924.4|50
1681774200000|2023-04-17 23:30:00|10925.9|10925|10925.9|10925|10926.1|10925.2|10925.5|10924.6|47
1681774500000|2023-04-17 23:35:00|10925.8|10924.9|10925.6|10924.7|10925.9|10925|10925.2|10924.4|58
1681774800000|2023-04-17 23:40:00|10925.5|10924.6|10926.1|10925.2|10926.2|10925.3|10925.4|10924.5|40
1681775100000|2023-04-17 23:45:00|10926|10925.1|10926.4|10925.5|10926.5|10925.8|10925.9|10925|61
1681775400000|2023-04-17 23:50:00|10926.5|10925.6|10926.5|10925.6|10926.7|10926|10926.2|10925.4|67
1681775700000|2023-04-17 23:55:00|10926.4|10925.5|10925|10924.1|10926.6|10925.8|10924.3|10923.4|66
1681776000000|2023-04-18 00:00:00|10925.1|10924.5|10925.8|10925.2|10926.9|10926.1|10924.8|10924.2|174
1681776300000|2023-04-18 00:05:00|10925.9|10925.3|10923.4|10922.5|10926.1|10925.5|10923.2|10922.5|102
1681776600000|2023-04-18 00:10:00|10923.3|10922.7|10925.3|10924.4|10925.3|10924.6|10922.7|10921.9|167
1681776900000|2023-04-18 00:15:00|10925.1|10924.2|10923.4|10922.5|10926.2|10925.6|10923.3|10922.4|88
1681777200000|2023-04-18 00:20:00|10923.3|10922.4|10924.6|10924|10924.9|10924.3|10923|10922.4|97
1681777500000|2023-04-18 00:25:00|10924.7|10924.1|10925.6|10924.7|10926.2|10925.6|10924.6|10924|78
1681777800000|2023-04-18 00:30:00|10925.5|10924.6|10926.1|10925.5|10927.2|10926.6|10925.5|10924.6|103
1681778100000|2023-04-18 00:35:00|10925.8|10925.2|10927.8|10926.9|10929.4|10928.8|10925.8|10925.2|156
1681778400000|2023-04-18 00:40:00|10927.2|10926.6|10929|10928.4|10929|10928.4|10927.2|10926.6|161
1681778700000|2023-04-18 00:45:00|10928.9|10928.3|10926.9|10926.3|10929|10928.4|10926.7|10926.1|103
1681779000000|2023-04-18 00:50:00|10927|10926.4|10926.1|10925.5|10927.7|10927.1|10924.1|10923.5|189
1681779300000|2023-04-18 00:55:00|10926.2|10925.6|10925.6|10925|10926.2|10925.6|10923.2|10922.6|213
1681779600000|2023-04-18 01:00:00|10925.7|10925.1|10927.9|10927.3|10928.7|10928.1|10925.1|10924.5|238
1681779900000|2023-04-18 01:05:00|10928|10927.4|10927|10926.1|10928.7|10927.8|10926.7|10925.9|144
1681780200000|2023-04-18 01:10:00|10927.1|10926.2|10927.3|10926.4|10927.4|10926.5|10926|10925.1|113
1681780500000|2023-04-18 01:15:00|10926.9|10926|10924.7|10924.1|10927|10926.1|10924.1|10923.5|161
1681780800000|2023-04-18 01:20:00|10924.8|10924.2|10924.7|10924.1|10925.4|10924.8|10924.4|10923.8|106
1681781100000|2023-04-18 01:25:00|10924.8|10924.2|10926.6|10925.7|10927.5|10926.6|10923.8|10923.1|148
1681781400000|2023-04-18 01:30:00|10926.4|10925.8|10928.8|10927.9|10929.4|10928.5|10925.6|10924.7|292
1681781700000|2023-04-18 01:35:00|10929|10928.1|10931.8|10931.2|10932.2|10931.6|10928.8|10927.9|194
1681782000000|2023-04-18 01:40:00|10931.7|10931.1|10932.3|10931.7|10934.8|10934.2|10931.5|10930.9|297
1681782300000|2023-04-18 01:45:00|10932.2|10931.6|10934.3|10933.7|10934.5|10933.9|10931.7|10931|199
1681782600000|2023-04-18 01:50:00|10934.1|10933.5|10932.9|10932.3|10934.1|10933.5|10931.6|10931|177
1681782900000|2023-04-18 01:55:00|10932.7|10932.1|10933.4|10932.5|10933.5|10932.6|10930.8|10930.1|205
1681783200000|2023-04-18 02:00:00|10933.5|10932.9|10928.7|10927.8|10936.6|10935.7|10928.5|10927.8|330
1681783500000|2023-04-18 02:05:00|10928.8|10927.9|10932|10931.4|10932.3|10931.7|10928.4|10927.8|219
1681783800000|2023-04-18 02:10:00|10931.8|10931.2|10930.9|10930.3|10932.3|10931.7|10930.5|10929.9|236
1681784100000|2023-04-18 02:15:00|10930.8|10930.2|10932.4|10931.8|10933.5|10932.8|10930.8|10930.2|197
1681784400000|2023-04-18 02:20:00|10932.6|10932|10934.4|10933.5|10934.4|10933.6|10931.3|10930.7|181
1681784700000|2023-04-18 02:25:00|10933.5|10932.9|10933.8|10933.2|10935.3|10934.7|10932.9|10932.1|188
1681785000000|2023-04-18 02:30:00|10933.7|10933.1|10934.3|10933.4|10934.7|10933.9|10932.9|10932.3|212
1681785300000|2023-04-18 02:35:00|10934.1|10933.2|10932.4|10931.5|10934.1|10933.5|10931.7|10930.8|196
1681785600000|2023-04-18 02:40:00|10932.5|10931.6|10931.7|10931.1|10932.7|10931.8|10929.8|10929|200
1681785900000|2023-04-18 02:45:00|10931.8|10931.2|10933.9|10933.3|10934.1|10933.5|10931.3|10930.7|146
1681786200000|2023-04-18 02:50:00|10933.8|10933.2|10933.1|10932.5|10934.1|10933.4|10932.8|10931.9|151
1681786500000|2023-04-18 02:55:00|10933|10932.4|10934.4|10933.8|10935.1|10934.5|10933|10932.4|154
1681786800000|2023-04-18 03:00:00|10934.3|10933.7|10936.4|10935.8|10937.1|10936.5|10933.5|10932.9|274
1681787100000|2023-04-18 03:05:00|10936.3|10935.7|10938.6|10937.7|10938.6|10937.7|10935.5|10934.6|190
1681787400000|2023-04-18 03:10:00|10938.7|10937.8|10939|10938.1|10939.3|10938.4|10937.1|10936.2|172
1681787700000|2023-04-18 03:15:00|10938.8|10937.9|10937.5|10936.6|10939.5|10938.9|10937|10936.4|190
1681788000000|2023-04-18 03:20:00|10937.4|10936.5|10939|10938.1|10939.2|10938.3|10936.4|10935.8|85
1681788300000|2023-04-18 03:25:00|10939.1|10938.2|10938.8|10937.9|10939.3|10938.4|10938.2|10937.3|96
1681788600000|2023-04-18 03:30:00|10938.7|10937.8|10937.8|10936.9|10938.9|10938|10937.7|10936.8|139
1681788900000|2023-04-18 03:35:00|10937.9|10937|10936.2|10935.3|10937.9|10937|10936.2|10935.3|81
1681789200000|2023-04-18 03:40:00|10936.3|10935.4|10936.8|10935.9|10936.9|10936.1|10936|10935.1|78
1681789500000|2023-04-18 03:45:00|10936.7|10935.8|10935.4|10934.5|10936.8|10935.9|10935.2|10934.3|119
1681789800000|2023-04-18 03:50:00|10935.5|10934.6|10936.7|10935.8|10936.7|10935.9|10935.1|10934.5|99
1681790100000|2023-04-18 03:55:00|10936.8|10935.9|10936.1|10935.5|10936.8|10936|10936.1|10935.3|85
1681790400000|2023-04-18 04:00:00|10936.3|10935.4|10935.8|10935.2|10936.3|10935.6|10935|10934.4|137
1681790700000|2023-04-18 04:05:00|10935.9|10935.3|10937.7|10936.8|10937.7|10936.8|10935.7|10934.9|114
1681791000000|2023-04-18 04:10:00|10937.6|10937.1|10937.7|10936.8|10938.3|10937.4|10936.8|10936|66
1681791300000|2023-04-18 04:15:00|10937.8|10936.9|10937.4|10936.5|10938.2|10937.5|10937.2|10936.3|79
1681791600000|2023-04-18 04:20:00|10937.3|10936.7|10936.7|10935.8|10938.2|10937.4|10936.7|10935.8|116
1681791900000|2023-04-18 04:25:00|10936.8|10935.9|10936.3|10935.4|10937.5|10936.6|10936.1|10935.4|67
1681792200000|2023-04-18 04:30:00|10936.2|10935.3|10936.3|10935.4|10936.7|10935.8|10936.2|10935.3|69
1681792500000|2023-04-18 04:35:00|10936.2|10935.3|10936.3|10935.4|10936.5|10935.6|10936.1|10935.3|48
1681792800000|2023-04-18 04:40:00|10936|10935.1|10934.8|10933.9|10936|10935.1|10934.4|10933.5|97
1681793100000|2023-04-18 04:45:00|10934.9|10934|10935.3|10934.4|10935.7|10934.8|10934.8|10933.9|77
1681793400000|2023-04-18 04:50:00|10935.8|10934.9|10935.1|10934.2|10935.9|10935|10934.4|10933.5|55
1681793700000|2023-04-18 04:55:00|10935.2|10934.3|10937.4|10936.5|10937.5|10936.7|10935.2|10934.3|62
1681794000000|2023-04-18 05:00:00|10937.5|10936.6|10938.7|10937.8|10939.3|10938.4|10937.2|10936.3|129
1681794300000|2023-04-18 05:05:00|10938.6|10937.7|10936|10935.4|10938.7|10937.9|10935.8|10935|104
1681794600000|2023-04-18 05:10:00|10936.1|10935.5|10935.4|10934.8|10936.3|10935.5|10934.6|10934|112
1681794900000|2023-04-18 05:15:00|10935.5|10934.9|10937.1|10936.5|10938.1|10937.5|10935.1|10934.5|112
1681795200000|2023-04-18 05:20:00|10937.6|10937|10938|10937.4|10938.2|10937.6|10936.6|10936|121
1681795500000|2023-04-18 05:25:00|10938.1|10937.5|10938.8|10938.2|10939|10938.4|10938.1|10937.5|87
1681795800000|2023-04-18 05:30:00|10938.7|10938.1|10940.4|10939.8|10941.1|10940.4|10938|10937.4|122
1681796100000|2023-04-18 05:35:00|10940.3|10939.7|10941.8|10941.2|10942|10941.4|10939.1|10938.4|138
1681796400000|2023-04-18 05:40:00|10941.7|10941.1|10940.3|10939.7|10942.1|10941.5|10939.9|10939.3|214
1681796700000|2023-04-18 05:45:00|10940.4|10939.8|10941.7|10941.1|10942|10941.4|10940.3|10939.7|130
1681797000000|2023-04-18 05:50:00|10941.8|10941.2|10942.6|10942|10942.7|10942.1|10939.8|10939.2|252
1681797300000|2023-04-18 05:55:00|10942.7|10942.1|10942.7|10941.8|10944.2|10943.5|10941.4|10940.8|312
1681797600000|2023-04-18 06:00:00|10942.9|10942|10941.3|10940.4|10945.2|10944.5|10939.8|10939.2|461
1681797900000|2023-04-18 06:05:00|10941.1|10940.5|10940.3|10939.4|10942.4|10941.8|10936.8|10936.2|364
1681798200000|2023-04-18 06:10:00|10940.4|10939.5|10939.3|10938.7|10941.1|10940.4|10938.4|10937.8|277
1681798500000|2023-04-18 06:15:00|10939.4|10938.8|10937.6|10936.7|10940|10939.4|10935.5|10934.9|292
1681798800000|2023-04-18 06:20:00|10937.4|10936.8|10937.5|10936.9|10938.4|10937.8|10935.6|10934.9|285
1681799100000|2023-04-18 06:25:00|10937.6|10937|10940.8|10939.9|10940.9|10940.2|10936.2|10935.6|320
1681799400000|2023-04-18 06:30:00|10940.7|10939.8|10945.3|10944.4|10945.3|10944.5|10940.1|10939.5|308
1681799700000|2023-04-18 06:35:00|10945.2|10944.3|10945.9|10945.3|10947.2|10946.4|10944.1|10943.5|277
1681800000000|2023-04-18 06:40:00|10946|10945.4|10943.6|10943|10947.2|10946.6|10942.5|10941.9|277
1681800300000|2023-04-18 06:45:00|10943.5|10942.9|10946.5|10945.9|10946.6|10946|10942|10941.4|206
1681800600000|2023-04-18 06:50:00|10946.6|10946|10951|10950.4|10952.7|10952|10945|10944.4|339
1681800900000|2023-04-18 06:55:00|10950.9|10950.3|10949.6|10948.7|10953.1|10952.2|10949.6|10948.7|304
1681801200000|2023-04-18 07:00:00|10949.1|10948.5|10952.3|10951.7|10952.6|10952|10948.2|10947.3|427
1681801500000|2023-04-18 07:05:00|10952.4|10951.8|10947.5|10946.9|10953.9|10953.3|10947.4|10946.8|337
1681801800000|2023-04-18 07:10:00|10947.4|10946.8|10952.5|10951.6|10953|10952.3|10947.2|10946.6|310
1681802100000|2023-04-18 07:15:00|10952.4|10951.5|10958.9|10958.3|10959.5|10958.9|10952.3|10951.4|418
1681802400000|2023-04-18 07:20:00|10959.1|10958.2|10958.3|10957.7|10961.2|10960.6|10956.2|10955.5|427
1681802700000|2023-04-18 07:25:00|10958.2|10957.6|10960.1|10959.5|10960.2|10959.6|10956.5|10955.6|310
1681803000000|2023-04-18 07:30:00|10959.9|10959.3|10958.9|10958.3|10960.9|10960.3|10957.5|10956.9|279
1681803300000|2023-04-18 07:35:00|10958.7|10958.1|10963.9|10963.3|10964.1|10963.5|10958.5|10957.7|312
1681803600000|2023-04-18 07:40:00|10964|10963.4|10959.3|10958.7|10964|10963.4|10958.8|10958.2|370
1681803900000|2023-04-18 07:45:00|10959.1|10958.5|10962.4|10961.5|10963.8|10963.2|10958.3|10957.7|366
1681804200000|2023-04-18 07:50:00|10962.8|10961.9|10966.3|10965.7|10969.3|10968.4|10962.7|10961.8|438
1681804500000|2023-04-18 07:55:00|10966.2|10965.6|10970.9|10970|10971.3|10970.7|10965|10964.4|417
1681804800000|2023-04-18 08:00:00|10970.8|10969.9|10972.3|10971.4|10972.6|10972|10966.9|10966.2|387
1681805100000|2023-04-18 08:05:00|10972.2|10971.3|10974.4|10973.5|10975.9|10975.2|10969.8|10969.2|332
1681805400000|2023-04-18 08:10:00|10974.1|10973.2|10971.9|10971.3|10974.7|10973.9|10971|10970.1|267
1681805700000|2023-04-18 08:15:00|10971.7|10971.1|10974.6|10974|10977.3|10976.4|10971.5|10970.9|288
1681806000000|2023-04-18 08:20:00|10974.7|10973.8|10968.5|10967.9|10974.7|10973.8|10968.2|10967.6|276
1681806300000|2023-04-18 08:25:00|10968.8|10968.2|10969.6|10969|10971.7|10971.1|10968.8|10968.2|273
1681806600000|2023-04-18 08:30:00|10969.5|10968.9|10973.8|10973.2|10973.8|10973.2|10969.5|10968.9|304
1681806900000|2023-04-18 08:35:00|10974.1|10973.5|10974.8|10974.2|10976.6|10976|10973.2|10972.6|271
1681807200000|2023-04-18 08:40:00|10974.9|10974.3|10973.9|10973.3|10975.2|10974.4|10971.2|10970.6|324
1681807500000|2023-04-18 08:45:00|10974.2|10973.6|10976.9|10976.3|10979.2|10978.6|10973.9|10973.3|360
1681807800000|2023-04-18 08:50:00|10977|10976.4|10981.1|10980.5|10981.6|10980.8|10975.9|10975.3|285
1681808100000|2023-04-18 08:55:00|10981.2|10980.6|10981.9|10980.5|10983.3|10982.6|10980.1|10979.2|343
1681808400000|2023-04-18 09:00:00|10981.8|10980.4|10976.2|10975.3|10981.8|10980.4|10974.1|10973.5|482
1681808700000|2023-04-18 09:05:00|10976.1|10975.2|10973.7|10972.8|10977.6|10976.7|10973.2|10972.4|325
1681809000000|2023-04-18 09:10:00|10973.8|10972.9|10977.7|10977.1|10978.1|10977.5|10973.7|10972.9|262
1681809300000|2023-04-18 09:15:00|10977.8|10977.2|10982.8|10982.2|10982.8|10982.2|10976.3|10975.7|286
1681809600000|2023-04-18 09:20:00|10982.9|10982.3|10977.5|10976.9|10983.3|10982.7|10977.5|10976.9|336
1681809900000|2023-04-18 09:25:00|10977.4|10976.8|10974.7|10974.1|10977.4|10976.8|10973.8|10973.2|346
1681810200000|2023-04-18 09:30:00|10974.6|10974|10974.2|10973.6|10977.4|10976.8|10973.5|10972.9|310
1681810500000|2023-04-18 09:35:00|10974.3|10973.7|10973.8|10973.2|10974.5|10973.9|10972.6|10972|214
1681810800000|2023-04-18 09:40:00|10973.9|10973.3|10973.3|10972.4|10975.1|10974.5|10971.7|10971.1|267
1681811100000|2023-04-18 09:45:00|10973.2|10972.3|10971.5|10970.9|10973.3|10972.6|10970.8|10970.1|168
1681811400000|2023-04-18 09:50:00|10971.4|10970.8|10972.5|10971.9|10973.8|10973.2|10971|10970.4|263
1681811700000|2023-04-18 09:55:00|10972.3|10971.7|10975.3|10974.7|10975.4|10974.8|10971.7|10971.1|180
1681812000000|2023-04-18 10:00:00|10975.2|10974.6|10971.2|10970.6|10975.6|10975|10970.7|10970.1|213
1681812300000|2023-04-18 10:05:00|10971.1|10970.5|10971|10970.4|10972.7|10972.1|10971|10970.4|214
1681812600000|2023-04-18 10:10:00|10971.1|10970.5|10973.6|10973|10974.3|10973.7|10969.5|10968.9|225
1681812900000|2023-04-18 10:15:00|10973.7|10973.1|10974.8|10974.2|10975.3|10974.7|10973.1|10972.5|267
1681813200000|2023-04-18 10:20:00|10974.9|10974.3|10975.2|10974.6|10977.5|10976.8|10974.8|10974.2|211
1681813500000|2023-04-18 10:25:00|10975.3|10974.7|10975.2|10974.6|10976.7|10976.1|10974.4|10973.8|227
1681813800000|2023-04-18 10:30:00|10975.1|10974.5|10975.8|10975.2|10976.9|10976|10973.5|10972.9|243
1681814100000|2023-04-18 10:35:00|10975.9|10975.3|10975.2|10974.6|10976.3|10975.7|10974.3|10973.7|175
1681814400000|2023-04-18 10:40:00|10975.3|10974.7|10975.7|10975.1|10976.7|10976.1|10975|10974.4|182
1681814700000|2023-04-18 10:45:00|10975.8|10975.2|10976.4|10975.8|10976.4|10975.8|10973.6|10973|199
1681815000000|2023-04-18 10:50:00|10975.9|10975.3|10979.3|10978.7|10980|10979.4|10975.7|10975.1|227
1681815300000|2023-04-18 10:55:00|10979.5|10978.9|10977.1|10976.5|10980.4|10979.8|10976.9|10976.3|191
1681815600000|2023-04-18 11:00:00|10978.6|10978|10978.4|10977.8|10978.9|10978.3|10976.7|10976.1|262
1681815900000|2023-04-18 11:05:00|10978.5|10977.9|10975.5|10974.9|10978.9|10978.3|10974.8|10974.2|156
1681816200000|2023-04-18 11:10:00|10975.6|10975|10976.9|10976.3|10977.5|10976.9|10975.4|10974.8|231
1681816500000|2023-04-18 11:15:00|10976.7|10976.1|10972.2|10971.6|10976.7|10976.1|10972.1|10971.3|158
1681816800000|2023-04-18 11:20:00|10971.9|10971.3|10971|10970.4|10972.1|10971.5|10969.2|10968.5|216
1681817100000|2023-04-18 11:25:00|10971.1|10970.5|10969.7|10969.1|10972.1|10971.5|10969|10968.4|343
1681817400000|2023-04-18 11:30:00|10969.6|10969|10973.5|10972.9|10973.6|10973|10969.6|10969|247
1681817700000|2023-04-18 11:35:00|10973.6|10973|10970.5|10969.9|10973.6|10973|10969.2|10968.6|260
1681818000000|2023-04-18 11:40:00|10970.4|10969.8|10973.9|10973.3|10974.5|10973.9|10970.4|10969.8|247
1681818300000|2023-04-18 11:45:00|10974|10973.4|10971|10970.4|10974.3|10973.7|10970.2|10969.6|271
1681818600000|2023-04-18 11:50:00|10970.9|10970.3|10971.9|10971.3|10972|10971.4|10968.8|10968.2|291
1681818900000|2023-04-18 11:55:00|10971.8|10971.2|10966.6|10966|10973.1|10972.5|10966.1|10965.5|496
1681819200000|2023-04-18 12:00:00|10966.8|10966.2|10967.9|10967.3|10970.6|10970|10965.9|10965.3|454
1681819500000|2023-04-18 12:05:00|10968|10967.4|10971.9|10971.3|10973.5|10972.9|10968|10967.4|361
1681819800000|2023-04-18 12:10:00|10971.8|10971.2|10968.7|10968.1|10971.8|10971.2|10967.8|10967.2|359
1681820100000|2023-04-18 12:15:00|10968.5|10967.9|10969.7|10969.1|10970.7|10970.1|10966.9|10966.3|319
1681820400000|2023-04-18 12:20:00|10969.6|10969|10973.9|10973.3|10974.7|10974.1|10968.9|10968.3|368
1681820700000|2023-04-18 12:25:00|10974.1|10973.5|10972.6|10971.5|10975|10974.4|10972.5|10971.2|256
1681821000000|2023-04-18 12:30:00|10972.7|10971.6|10972.6|10972|10978.5|10977.9|10972.4|10971.6|388
1681821300000|2023-04-18 12:35:00|10972.7|10972.1|10966|10965.4|10973.6|10973|10964.3|10963.7|415
1681821600000|2023-04-18 12:40:00|10965.9|10965.3|10968|10967.4|10968.3|10967.7|10965.9|10965.3|301
1681821900000|2023-04-18 12:45:00|10967.9|10967.3|10962.1|10961.5|10968.2|10967.6|10961.1|10960.5|339
1681822200000|2023-04-18 12:50:00|10962|10961.4|10955.5|10954.9|10962|10961.4|10954.9|10954.3|488
1681822500000|2023-04-18 12:55:00|10955.6|10955|10956.2|10955.6|10957.9|10957.3|10955.4|10954.8|371
1681822800000|2023-04-18 13:00:00|10956.3|10955.7|10955.1|10954.5|10957|10956.4|10953|10952.4|472
1681823100000|2023-04-18 13:05:00|10955.2|10954.6|10959.8|10959.2|10961.6|10961|10954.2|10953.6|424
1681823400000|2023-04-18 13:10:00|10959.6|10959|10955.1|10954.5|10960|10959.4|10955.1|10954.5|353
1681823700000|2023-04-18 13:15:00|10954.8|10954.2|10949.2|10948.6|10955.2|10954.6|10947.3|10946.7|417
1681824000000|2023-04-18 13:20:00|10949.1|10948.5|10947.8|10947.2|10950.6|10950|10947|10946.4|377
1681824300000|2023-04-18 13:25:00|10947.6|10947|10950.2|10949.6|10950.6|10950|10946.7|10946.1|369
1681824600000|2023-04-18 13:30:00|10950.3|10949.7|10946.1|10945.5|10950.7|10950.1|10943.3|10942.7|539
1681824900000|2023-04-18 13:35:00|10946.2|10945.6|10950|10949.4|10951.6|10951|10946.1|10945.5|394
1681825200000|2023-04-18 13:40:00|10950.1|10949.5|10954.2|10953.6|10956.1|10955.5|10950.1|10949.5|437
1681825500000|2023-04-18 13:45:00|10954.1|10953.5|10960.2|10959.6|10962.4|10961.7|10953.2|10952.6|415
1681825800000|2023-04-18 13:50:00|10960|10959.4|10962.8|10962.2|10965.3|10964.5|10959.1|10958.5|478
1681826100000|2023-04-18 13:55:00|10962.9|10962|10958.1|10957.5|10964.1|10963.2|10958.1|10957.5|414
1681826400000|2023-04-18 14:00:00|10958.2|10957.6|10958.8|10958.2|10959.7|10959.1|10953.6|10953|561
1681826700000|2023-04-18 14:05:00|10958.5|10957.9|10964.9|10964.3|10966|10965.4|10955.3|10954.7|503
1681827000000|2023-04-18 14:10:00|10965.2|10964.6|10963.2|10962.6|10967.4|10966.8|10961.6|10960.9|524
1681827300000|2023-04-18 14:15:00|10963.3|10962.7|10965.6|10965|10965.9|10965.3|10961.7|10961.1|406
1681827600000|2023-04-18 14:20:00|10965.7|10965.1|10968.4|10967.8|10969.7|10969.1|10964.7|10964.1|358
1681827900000|2023-04-18 14:25:00|10968.6|10968|10966.3|10965.7|10968.9|10968.3|10964.5|10963.9|477
1681828200000|2023-04-18 14:30:00|10966.2|10965.6|10966.9|10966.3|10969.6|10969|10962|10961.4|544
1681828500000|2023-04-18 14:35:00|10966.8|10966.2|10968.8|10968.2|10969.1|10968.5|10965.7|10965.1|423
1681828800000|2023-04-18 14:40:00|10968.7|10968.1|10964.2|10963.6|10971.5|10970.9|10963.3|10962.7|469
1681829100000|2023-04-18 14:45:00|10964.1|10963.5|10967.1|10966.5|10968.7|10968.1|10963.7|10963.1|398
1681829400000|2023-04-18 14:50:00|10967.2|10966.6|10964|10963.4|10968.6|10968|10962.9|10962.3|478
1681829700000|2023-04-18 14:55:00|10964.1|10963.5|10962.5|10961.9|10966.1|10965.5|10960.1|10959.5|575
1681830000000|2023-04-18 15:00:00|10962.6|10962|10961.2|10960.6|10964.4|10963.8|10959.9|10959.3|515
1681830300000|2023-04-18 15:05:00|10961.1|10960.5|10963|10962.4|10965.2|10964.6|10960.6|10960|343
1681830600000|2023-04-18 15:10:00|10962.9|10962.3|10961.2|10960.6|10963.5|10962.9|10960.6|10960|344
1681830900000|2023-04-18 15:15:00|10961.3|10960.7|10963.5|10962.9|10963.6|10963|10961.1|10960.5|216
1681831200000|2023-04-18 15:20:00|10963.4|10962.8|10965.2|10964.3|10965.5|10964.9|10960.6|10960|298
1681831500000|2023-04-18 15:25:00|10965.1|10964.2|10964.5|10963.9|10966.6|10966|10963.8|10963.2|282
1681831800000|2023-04-18 15:30:00|10964.6|10964|10965.1|10964.5|10966.9|10966.3|10963.5|10962.9|216
1681832100000|2023-04-18 15:35:00|10964.9|10964.3|10959.1|10958.5|10965|10964.4|10956.7|10956.1|254
1681832400000|2023-04-18 15:40:00|10959.2|10958.6|10960.1|10959.5|10961.5|10960.9|10958.1|10957.5|303
1681832700000|2023-04-18 15:45:00|10960.2|10959.6|10957.9|10957.3|10960.2|10959.6|10956.7|10955.9|207
1681833000000|2023-04-18 15:50:00|10957.8|10957.2|10958.1|10957.5|10958.5|10957.9|10956.6|10956|226
1681833300000|2023-04-18 15:55:00|10958.3|10957.7|10957.6|10957|10959.1|10958.5|10957|10956.4|184
1681833600000|2023-04-18 16:00:00|10957.7|10957.1|10957.1|10956.5|10957.9|10957.3|10955.1|10954.5|242
1681833900000|2023-04-18 16:05:00|10957.4|10956.8|10962.6|10962|10963.2|10962.6|10957.3|10956.7|170
1681834200000|2023-04-18 16:10:00|10962.5|10961.9|10960.3|10959.7|10962.5|10961.9|10960|10959.4|242
1681834500000|2023-04-18 16:15:00|10960.1|10959.5|10961.9|10961.3|10962|10961.4|10959.9|10959.3|209
1681834800000|2023-04-18 16:20:00|10961.8|10961.2|10961.3|10960.7|10963|10962.4|10960.6|10960|192
1681835100000|2023-04-18 16:25:00|10961.4|10960.8|10962.1|10961.5|10962.6|10962|10960.7|10960.1|136
1681835400000|2023-04-18 16:30:00|10962|10961.4|10965|10964.4|10965.6|10965|10962|10961.4|150
1681835700000|2023-04-18 16:35:00|10964.9|10964.3|10963.1|10962.5|10965.6|10965|10963|10962.4|149
1681836000000|2023-04-18 16:40:00|10963.2|10962.6|10963.6|10963|10964|10963.4|10962.9|10962.3|160
1681836300000|2023-04-18 16:45:00|10963.5|10962.9|10965.9|10965.3|10966|10965.4|10962.6|10962|128
1681836600000|2023-04-18 16:50:00|10966|10965.4|10966.5|10965.9|10966.7|10966.1|10964.1|10963.5|203
1681836900000|2023-04-18 16:55:00|10966.6|10966|10970.6|10970|10970.6|10970|10965.5|10964.9|168
1681837200000|2023-04-18 17:00:00|10970.7|10970.1|10969.6|10969|10970.7|10970.1|10968.5|10967.9|142
1681837500000|2023-04-18 17:05:00|10969.7|10969.1|10969.4|10968.8|10970.3|10969.7|10968.6|10968|168
1681837800000|2023-04-18 17:10:00|10969.5|10968.9|10970|10969.4|10970.9|10970.3|10968.7|10968.1|146
1681838100000|2023-04-18 17:15:00|10969.9|10969.3|10970.1|10969.5|10970.6|10970|10968.6|10968|215
1681838400000|2023-04-18 17:20:00|10970|10969.4|10970.8|10970.2|10970.8|10970.2|10968.4|10967.8|158
1681838700000|2023-04-18 17:25:00|10970.7|10970.1|10969.3|10968.7|10971.6|10971|10969.1|10968.5|173
1681839000000|2023-04-18 17:30:00|10969.2|10968.6|10969.5|10968.9|10971|10970.4|10968.5|10967.9|121
1681839300000|2023-04-18 17:35:00|10969.4|10968.8|10968.4|10967.8|10969.5|10968.9|10967.6|10967|101
1681839600000|2023-04-18 17:40:00|10968.5|10967.9|10969.5|10968.9|10969.8|10969.2|10967.7|10967.1|170
1681839900000|2023-04-18 17:45:00|10969.6|10969|10969.2|10968.6|10970.1|10969.5|10969.1|10968.5|144
1681840200000|2023-04-18 17:50:00|10969.4|10968.8|10969.7|10969.1|10970.3|10969.7|10968.5|10967.9|111
1681840500000|2023-04-18 17:55:00|10969.8|10969.2|10968.6|10968|10969.8|10969.2|10967.9|10967.3|104
1681840800000|2023-04-18 18:00:00|10968.7|10968.1|10969.2|10968.6|10969.6|10969|10967.7|10967.1|103
1681841100000|2023-04-18 18:05:00|10969.3|10968.7|10970.2|10969.6|10970.2|10969.6|10968.7|10968.1|115
1681841400000|2023-04-18 18:10:00|10970.1|10969.5|10970.9|10970.3|10972.1|10971.5|10969.5|10968.9|102
1681841700000|2023-04-18 18:15:00|10971|10970.4|10972.1|10971.5|10972.2|10971.6|10970.2|10969.6|159
1681842000000|2023-04-18 18:20:00|10972.2|10971.6|10974.2|10973.6|10974.4|10973.8|10971.7|10971.1|126
1681842300000|2023-04-18 18:25:00|10974.1|10973.5|10974.2|10973.6|10974.4|10973.8|10973.8|10973.2|88
1681842600000|2023-04-18 18:30:00|10974.1|10973.5|10974.3|10973.7|10974.7|10974.1|10972.8|10972.2|159
1681842900000|2023-04-18 18:35:00|10974.2|10973.6|10974.2|10973.6|10974.7|10974.1|10972.8|10972.2|167
1681843200000|2023-04-18 18:40:00|10974.1|10973.5|10971.7|10971.1|10974.2|10973.6|10970.1|10969.5|131
1681843500000|2023-04-18 18:45:00|10971.9|10971.3|10971.1|10970.5|10972.1|10971.5|10969.5|10968.9|211
1681843800000|2023-04-18 18:50:00|10971.3|10970.7|10969|10968.4|10971.6|10971|10969|10968.4|160
1681844100000|2023-04-18 18:55:00|10968.8|10968.2|10971.6|10971|10973|10972.4|10968.7|10968.1|229
1681844400000|2023-04-18 19:00:00|10971.7|10971.1|10973.2|10972.6|10974.1|10973.5|10971.6|10971|163
1681844700000|2023-04-18 19:05:00|10973.6|10973|10973.7|10973.1|10974.6|10974|10973.6|10973|104
1681845000000|2023-04-18 19:10:00|10973.8|10973.2|10974.3|10973.7|10975.1|10974.5|10973.6|10973|153
1681845300000|2023-04-18 19:15:00|10974.4|10973.8|10974.2|10973.6|10975.1|10974.5|10974|10973.4|92
1681845600000|2023-04-18 19:20:00|10974.3|10973.7|10972.3|10971.7|10974.5|10973.9|10972.2|10971.6|109
1681845900000|2023-04-18 19:25:00|10972.4|10971.8|10972.2|10971.6|10974.4|10973.8|10971.5|10970.9|196
1681846200000|2023-04-18 19:30:00|10972.1|10971.5|10972.4|10971.8|10972.4|10971.8|10970|10969.4|204
1681846500000|2023-04-18 19:35:00|10972.6|10972|10973|10972.4|10973.8|10973.2|10972.6|10972|146
1681846800000|2023-04-18 19:40:00|10973.1|10972.5|10973.8|10973.2|10974.4|10973.8|10972.8|10972.2|95
1681847100000|2023-04-18 19:45:00|10973.9|10973.3|10971.5|10970.9|10974.1|10973.5|10971.4|10970.8|145
1681847400000|2023-04-18 19:50:00|10971.4|10970.8|10970.8|10970.2|10971.4|10970.8|10970.1|10969.5|137
1681847700000|2023-04-18 19:55:00|10970.5|10969.9|10971.2|10970.6|10971.6|10971|10970.4|10969.8|117
1681848000000|2023-04-18 20:00:00|10971.1|10970.5|10971.6|10971|10972.4|10971.8|10970.5|10969.9|79
1681848300000|2023-04-18 20:05:00|10970.4|10969.8|10972|10971.4|10972.2|10971.4|10970.3|10969.7|62
1681848600000|2023-04-18 20:10:00|10972.1|10971.5|10971.2|10970.6|10972.2|10971.6|10970.8|10970.2|45
1681848900000|2023-04-18 20:15:00|10971.1|10970.5|10973|10972.4|10973.1|10972.5|10971.1|10970.5|75
1681849200000|2023-04-18 20:20:00|10973.1|10972.5|10973.5|10972.9|10973.5|10972.9|10973.1|10972.5|13
1681849500000|2023-04-18 20:25:00|10973.6|10973|10973.8|10973.2|10973.9|10973.3|10972.6|10972|46
1681849800000|2023-04-18 20:30:00|10973.7|10973.1|10971.6|10970.7|10973.8|10973.2|10970.6|10969.9|76
1681850100000|2023-04-18 20:35:00|10971.5|10970.6|10973|10972.1|10973.1|10972.4|10970.9|10970.2|64
1681850400000|2023-04-18 20:40:00|10972.8|10972.2|10972.2|10971.6|10973|10972.4|10971.7|10971.1|54
1681850700000|2023-04-18 20:45:00|10972.1|10971.5|10972.8|10971.9|10972.8|10971.9|10971.8|10971.2|42
1681851000000|2023-04-18 20:50:00|10972.7|10971.8|10972.7|10971.8|10972.9|10972.2|10972|10971.3|48
1681851300000|2023-04-18 20:55:00|10972.6|10971.7|10974.6|10970.8|10974.9|10973.7|10972.6|10970.5|159
1681851600000|2023-04-18 21:00:00|10975.5|10970|10974.9|10968.9|10975.7|10970|10974.6|10968.9|29
1681851900000|2023-04-18 21:05:00|10974.6|10968.6|10974.1|10968.5|10974.9|10969.1|10973.5|10968.4|44
1681852200000|2023-04-18 21:10:00|10974|10968.3|10972|10966|10974.5|10969.1|10972|10966|28
1681852500000|2023-04-18 21:15:00|10972.1|10966.1|10971.9|10965.9|10972.4|10966.4|10971.9|10965.9|19
1681852800000|2023-04-18 21:20:00|10972|10966|10971.6|10965.6|10972.1|10966.1|10971.5|10965.5|15
1681853100000|2023-04-18 21:25:00|10971.5|10965.5|10971.6|10965.6|10971.9|10965.9|10971.5|10965.5|16
1681853400000|2023-04-18 21:30:00|10971.4|10965.4|10972.2|10966.2|10973.7|10968.9|10971.4|10965.4|248
1681853700000|2023-04-18 21:35:00|10972.3|10966.3|10972.3|10966.3|10972.3|10966.3|10972|10966|408
1681854000000|2023-04-18 21:40:00|10972.2|10966.2|10971.9|10965.9|10972.3|10966.3|10968.3|10962.3|234
1681854300000|2023-04-18 21:45:00|10972.1|10966.1|10972.5|10966.5|10972.6|10966.6|10971.9|10965.9|376
1681854600000|2023-04-18 21:50:00|10972.4|10966.4|10973|10967|10973.6|10968.2|10970.3|10964.3|439
1681854900000|2023-04-18 21:55:00|10972.9|10966.9|10975.1|10969.1|10976.1|10970.2|10972.2|10966.2|179
1681855200000|2023-04-18 22:00:00|10974.8|10968.8|10975|10973.4|10975.9|10973.8|10974.4|10968.7|348
1681855500000|2023-04-18 22:05:00|10974.9|10973.3|10975.6|10974.4|10975.6|10974.4|10973.4|10971.9|218
1681855800000|2023-04-18 22:10:00|10975.7|10974.5|10975.7|10974.3|10976.2|10974.9|10975.1|10974|221
1681856100000|2023-04-18 22:15:00|10975.8|10974.4|10975.3|10974.4|10975.8|10974.6|10975.3|10974.3|169
1681856400000|2023-04-18 22:20:00|10975.6|10974.5|10975.5|10974.3|10975.7|10974.6|10974.9|10973.9|282
1681856700000|2023-04-18 22:25:00|10975.3|10974.4|10974.6|10973.4|10975.8|10974.5|10974.4|10973.3|199
1681857000000|2023-04-18 22:30:00|10974.4|10973.5|10973.2|10972.3|10974.4|10973.5|10973|10971.9|71
1681857300000|2023-04-18 22:35:00|10973.3|10972.4|10973.4|10972.2|10973.5|10972.5|10973|10972.1|44
1681857600000|2023-04-18 22:40:00|10973.5|10972.3|10973.6|10972.7|10974|10973.1|10973.4|10972.3|30
1681857900000|2023-04-18 22:45:00|10973.5|10972.6|10973.9|10973|10974.3|10973.4|10973.5|10972.6|19
1681858200000|2023-04-18 22:50:00|10974|10973.1|10974.2|10973.3|10974.2|10973.3|10973.9|10973|21
1681858500000|2023-04-18 22:55:00|10974.1|10973.2|10974.4|10973.5|10974.4|10973.5|10974|10973.1|36
1681858800000|2023-04-18 23:00:00|10974.5|10973.6|10974.6|10973.7|10974.7|10973.8|10973.9|10973|46
1681859100000|2023-04-18 23:05:00|10974.5|10973.6|10974.9|10974|10975.8|10974.9|10974.4|10973.5|64
1681859400000|2023-04-18 23:10:00|10975|10974.1|10976|10975.1|10976.1|10975.2|10974.9|10974|38
1681859700000|2023-04-18 23:15:00|10976.1|10975.2|10975.5|10974.6|10976.5|10975.7|10975.3|10974.4|48
1681860000000|2023-04-18 23:20:00|10975.4|10974.5|10975.4|10974.5|10976|10975.2|10975.3|10974.5|37
1681860300000|2023-04-18 23:25:00|10975.3|10974.4|10975.4|10974.5|10975.6|10974.7|10975.1|10974.2|45
1681860600000|2023-04-18 23:30:00|10975.5|10974.6|10976.1|10975.2|10976.8|10975.9|10975.1|10974.3|81
1681860900000|2023-04-18 23:35:00|10976.2|10975.3|10976.3|10975.4|10976.4|10975.5|10975.3|10974.4|65
1681861200000|2023-04-18 23:40:00|10976.2|10975.3|10976.7|10975.8|10977|10976.3|10976.2|10975.3|88
1681861500000|2023-04-18 23:45:00|10976.6|10975.7|10975.7|10974.8|10976.7|10975.8|10975.1|10974.5|89
1681861800000|2023-04-18 23:50:00|10975.6|10974.7|10974.5|10973.6|10976.1|10975.2|10974.4|10973.5|127
1681862100000|2023-04-18 23:55:00|10974.4|10973.5|10975.3|10974.7|10976.2|10975.6|10974.4|10973.5|121
1681862400000|2023-04-19 00:00:00|10975.4|10974.8|10975.9|10975.3|10979.2|10978.6|10975.4|10974.8|286
1681862700000|2023-04-19 00:05:00|10975.8|10975.2|10977.6|10977|10978.3|10977.6|10975.6|10975|160
1681863000000|2023-04-19 00:10:00|10977.7|10977.1|10976.6|10976|10977.9|10977.3|10976.6|10976|129
1681863300000|2023-04-19 00:15:00|10976.7|10976.1|10976.3|10975.7|10976.8|10976.2|10975.3|10974.7|109
1681863600000|2023-04-19 00:20:00|10976.2|10975.6|10975.6|10975|10977.5|10976.9|10975.4|10974.8|139
1681863900000|2023-04-19 00:25:00|10975.8|10974.9|10975.1|10974.5|10976|10975.2|10974.3|10973.5|112
1681864200000|2023-04-19 00:30:00|10975.4|10974.8|10976.4|10975.8|10976.4|10975.8|10975.1|10974.5|103
1681864500000|2023-04-19 00:35:00|10976.5|10975.9|10976.7|10976.1|10977.8|10977.2|10976|10975.4|103
1681864800000|2023-04-19 00:40:00|10976.8|10976.2|10977.7|10977.1|10977.9|10977.3|10976.7|10976.1|85
1681865100000|2023-04-19 00:45:00|10977.8|10977.2|10979.9|10979.3|10980.5|10979.9|10977.5|10976.9|114
1681865400000|2023-04-19 00:50:00|10979.7|10979.1|10980.9|10980.3|10983|10982.4|10979.3|10978.7|257
1681865700000|2023-04-19 00:55:00|10980.8|10980.2|10983.1|10982.5|10983.2|10982.6|10980.5|10979.9|186
1681866000000|2023-04-19 01:00:00|10983|10982.4|10982|10981.4|10984.4|10983.8|10981.1|10980.5|202
1681866300000|2023-04-19 01:05:00|10981.9|10981.3|10982.4|10981.8|10983.4|10982.8|10981.9|10981.3|138
1681866600000|2023-04-19 01:10:00|10982.5|10981.9|10983.5|10982.9|10984.2|10983.4|10982.4|10981.5|145
1681866900000|2023-04-19 01:15:00|10983.7|10982.8|10982.2|10981.6|10983.7|10982.9|10981.7|10981.1|125
1681867200000|2023-04-19 01:20:00|10982.1|10981.5|10980.1|10979.5|10982.6|10982|10979.1|10978.5|162
1681867500000|2023-04-19 01:25:00|10980|10979.4|10980.8|10980.2|10981.1|10980.5|10979|10978.4|109
1681867800000|2023-04-19 01:30:00|10980.6|10980|10977.5|10976.6|10980.6|10980|10976.6|10975.7|189
1681868100000|2023-04-19 01:35:00|10977.3|10976.7|10976.5|10975.9|10978.5|10977.9|10976|10975.4|150
1681868400000|2023-04-19 01:40:00|10976.4|10975.8|10976|10975.4|10976.5|10975.9|10973.5|10972.6|239
1681868700000|2023-04-19 01:45:00|10975.9|10975.3|10974.7|10974.1|10977.2|10976.5|10974.1|10973.4|211
1681869000000|2023-04-19 01:50:00|10974.6|10974|10973.5|10972.9|10975.8|10975.2|10973.3|10972.7|173
1681869300000|2023-04-19 01:55:00|10973.4|10972.8|10970|10969.1|10974.1|10973.4|10968.7|10968|290
1681869600000|2023-04-19 02:00:00|10970.1|10969.2|10966.5|10965.9|10970.1|10969.2|10965.5|10964.6|307
1681869900000|2023-04-19 02:05:00|10966.6|10966|10967.1|10966.5|10967.7|10966.8|10965.8|10965.1|177
1681870200000|2023-04-19 02:10:00|10967|10966.4|10969|10968.4|10969.4|10968.8|10967|10966.3|161
1681870500000|2023-04-19 02:15:00|10969.1|10968.5|10966.8|10966.2|10970.1|10969.3|10966.5|10965.6|141
1681870800000|2023-04-19 02:20:00|10966.6|10966|10967.8|10967.2|10969.4|10968.8|10966.2|10965.6|127
1681871100000|2023-04-19 02:25:00|10968.1|10967.5|10971.5|10970.6|10971.7|10971|10967.4|10966.8|151
1681871400000|2023-04-19 02:30:00|10971.6|10970.7|10973.9|10973.3|10974|10973.4|10971.2|10970.6|151
1681871700000|2023-04-19 02:35:00|10974|10973.4|10973.4|10972.8|10974.4|10973.8|10971.9|10971.3|154
1681872000000|2023-04-19 02:40:00|10973.3|10972.7|10972.9|10972.3|10973.8|10973|10972.8|10972.2|88
1681872300000|2023-04-19 02:45:00|10972.8|10972.2|10973.1|10972.5|10973.9|10973.3|10971.2|10970.6|152
1681872600000|2023-04-19 02:50:00|10973|10972.4|10973.5|10972.9|10973.6|10973|10972.5|10971.9|127
1681872900000|2023-04-19 02:55:00|10973.7|10973.1|10974.3|10973.7|10974.4|10973.8|10973.2|10972.6|59
1681873200000|2023-04-19 03:00:00|10974.5|10973.9|10974.4|10973.8|10976|10975.1|10973.8|10973.2|131
1681873500000|2023-04-19 03:05:00|10974.3|10973.7|10973.4|10972.8|10974.4|10973.8|10973.4|10972.8|66
1681873800000|2023-04-19 03:10:00|10973.3|10972.7|10972.1|10971.2|10973.4|10972.8|10971.7|10970.9|130
1681874100000|2023-04-19 03:15:00|10972|10971.1|10972|10971.4|10972.4|10971.8|10971.3|10970.5|55
1681874400000|2023-04-19 03:20:00|10971.9|10971.3|10973|10972.4|10973|10972.4|10970.9|10970.3|103
1681874700000|2023-04-19 03:25:00|10973.2|10972.6|10974|10973.1|10974.3|10973.4|10972.8|10972.1|63
1681875000000|2023-04-19 03:30:00|10974.1|10973.2|10973.8|10973.2|10975|10974.4|10973.8|10973|90
1681875300000|2023-04-19 03:35:00|10974.2|10973.6|10972.3|10971.7|10974.8|10974.2|10971.9|10971|123
1681875600000|2023-04-19 03:40:00|10972.4|10971.8|10971.9|10971|10972.9|10972|10971.2|10970.6|88
1681875900000|2023-04-19 03:45:00|10971.8|10970.9|10970.9|10970.3|10972|10971.1|10970.2|10969.6|73
1681876200000|2023-04-19 03:50:00|10971|10970.4|10972|10971.4|10972.7|10972.1|10971|10970.4|75
1681876500000|2023-04-19 03:55:00|10971.9|10971.3|10974.6|10974|10975.1|10974.5|10971.9|10971.3|97
1681876800000|2023-04-19 04:00:00|10974.5|10973.9|10973.4|10972.8|10974.9|10974.3|10972.9|10972.3|131
1681877100000|2023-04-19 04:05:00|10973.2|10972.6|10973.8|10973.2|10974.1|10973.5|10973.1|10972.5|58
1681877400000|2023-04-19 04:10:00|10973.7|10973.1|10973.9|10973.3|10974.4|10973.8|10973.4|10972.8|71
1681877700000|2023-04-19 04:15:00|10973.8|10973.2|10973.7|10973.1|10974|10973.4|10973.1|10972.5|72
1681878000000|2023-04-19 04:20:00|10973.8|10973.2|10973.7|10973.1|10973.9|10973.3|10973.4|10972.8|70
1681878300000|2023-04-19 04:25:00|10973.8|10973.2|10972.2|10971.6|10973.9|10973.3|10972.2|10971.6|70
1681878600000|2023-04-19 04:30:00|10972.1|10971.5|10970.7|10970.1|10972.4|10971.8|10970.5|10969.8|50
1681878900000|2023-04-19 04:35:00|10970.6|10970|10969.8|10969.2|10970.9|10970.1|10969.3|10968.7|57
1681879200000|2023-04-19 04:40:00|10969.9|10969.3|10969.5|10968.6|10970.4|10969.6|10969.2|10968.6|107
1681879500000|2023-04-19 04:45:00|10969.7|10968.8|10968.7|10968.1|10969.8|10968.9|10968|10967.3|64
1681879800000|2023-04-19 04:50:00|10968.8|10968.2|10968|10967.4|10969.4|10968.5|10968|10967.4|87
1681880100000|2023-04-19 04:55:00|10967.9|10967.3|10968.9|10968.3|10969.3|10968.6|10967.6|10967|86
1681880400000|2023-04-19 05:00:00|10968.8|10968.2|10970|10969.4|10970.8|10970.2|10967.8|10967.2|133
1681880700000|2023-04-19 05:05:00|10969.9|10969.3|10968.2|10967.6|10970.7|10970.1|10968.2|10967.5|98
1681881000000|2023-04-19 05:10:00|10967.9|10967.3|10968.3|10967.7|10968.3|10967.7|10966.6|10966|110
1681881300000|2023-04-19 05:15:00|10968.2|10967.6|10968.4|10967.5|10968.5|10967.7|10967.1|10966.5|58
1681881600000|2023-04-19 05:20:00|10968.6|10967.7|10968|10967.1|10970.1|10969.3|10967.8|10967|140
1681881900000|2023-04-19 05:25:00|10968.1|10967.2|10967.3|10966.4|10968.3|10967.6|10967.2|10966.3|103
1681882200000|2023-04-19 05:30:00|10967.1|10966.5|10966.1|10965.2|10968|10967.2|10965.2|10964.6|141
1681882500000|2023-04-19 05:35:00|10966|10965.1|10963.8|10962.9|10966.3|10965.7|10963.8|10962.9|198
1681882800000|2023-04-19 05:40:00|10963.9|10963|10964|10963.1|10964.5|10963.6|10961|10960.1|226
1681883100000|2023-04-19 05:45:00|10963.9|10963|10961.9|10961|10964|10963.1|10961.5|10960.7|150
1681883400000|2023-04-19 05:50:00|10961.8|10960.9|10961.9|10961|10962.9|10962.3|10960.8|10960.1|142
1681883700000|2023-04-19 05:55:00|10961.8|10960.9|10961.6|10960.7|10962.6|10962|10960.5|10959.9|133
1681884000000|2023-04-19 06:00:00|10961.5|10960.6|10969.6|10969|10969.7|10969.1|10961.5|10960.6|565
1681884300000|2023-04-19 06:05:00|10969.8|10969.2|10963.7|10963.1|10971|10970.1|10962.7|10961.9|468
1681884600000|2023-04-19 06:10:00|10963|10962.4|10957.7|10957.1|10963.8|10963.2|10955.9|10955.3|504
1681884900000|2023-04-19 06:15:00|10957.8|10957.2|10955.3|10954.4|10959.5|10958.6|10955.3|10954.4|448
1681885200000|2023-04-19 06:20:00|10955.4|10954.5|10949|10948.1|10956.5|10955.8|10948.9|10948|451
1681885500000|2023-04-19 06:25:00|10949.1|10948.4|10952.4|10951.8|10952.6|10951.9|10946.8|10946|468
1681885800000|2023-04-19 06:30:00|10952.3|10951.7|10953|10952.4|10954.6|10953.9|10950.8|10950.2|480
1681886100000|2023-04-19 06:35:00|10953.1|10952.5|10952.7|10951.8|10955.5|10954.9|10952|10951.4|425
1681886400000|2023-04-19 06:40:00|10952.6|10951.7|10950.3|10949.7|10953.9|10953.3|10949.8|10949.1|395
1681886700000|2023-04-19 06:45:00|10950.7|10950.1|10959.7|10958.8|10959.9|10959.2|10950.7|10950.1|459
1681887000000|2023-04-19 06:50:00|10959.6|10958.7|10960.1|10959.5|10963|10962.4|10958.4|10957.5|449
1681887300000|2023-04-19 06:55:00|10960|10959.4|10956.5|10955.9|10960.1|10959.5|10955.1|10954.5|371
1681887600000|2023-04-19 07:00:00|10956.6|10956|10962.6|10962|10963.6|10963|10956.6|10956|474
1681887900000|2023-04-19 07:05:00|10962.7|10962.1|10965.2|10964.6|10967.1|10966.5|10962.5|10961.9|433
1681888200000|2023-04-19 07:10:00|10965.3|10964.4|10966.3|10965.4|10967.3|10966.7|10962.3|10961.6|410
1681888500000|2023-04-19 07:15:00|10966.5|10965.6|10967.7|10967.1|10971.6|10971|10965.8|10965|463
1681888800000|2023-04-19 07:20:00|10967.8|10967.2|10969.4|10968.8|10971.5|10970.9|10967.8|10967.2|311
1681889100000|2023-04-19 07:25:00|10969.5|10968.9|10971.6|10971|10972.2|10971.6|10969.1|10968.5|316
1681889400000|2023-04-19 07:30:00|10971.7|10971.1|10968.8|10968.2|10972.7|10972.1|10967.4|10966.8|393
1681889700000|2023-04-19 07:35:00|10968.7|10968.1|10960.8|10960.2|10968.9|10968.2|10960.4|10959.8|331
1681890000000|2023-04-19 07:40:00|10960.9|10960.3|10958.5|10957.9|10962.5|10961.9|10957.9|10957.3|380
1681890300000|2023-04-19 07:45:00|10958.7|10958.1|10962.1|10961.5|10962.1|10961.5|10956.5|10955.9|360
1681890600000|2023-04-19 07:50:00|10962.2|10961.6|10962.5|10961.9|10962.6|10962|10959.6|10958.8|322
1681890900000|2023-04-19 07:55:00|10962.6|10962|10963|10962.4|10964.6|10964|10961|10960.4|293
1681891200000|2023-04-19 08:00:00|10962.9|10962.3|10959.9|10959.3|10963.6|10962.7|10959.5|10958.7|358
1681891500000|2023-04-19 08:05:00|10959.8|10959.2|10953.2|10952.6|10962|10961.4|10953.2|10952.6|413
1681891800000|2023-04-19 08:10:00|10953.3|10952.7|10952.8|10951.9|10956.3|10955.5|10949|10948.4|519
1681892100000|2023-04-19 08:15:00|10952.6|10952|10954.2|10953.3|10954.7|10954.1|10951.2|10950.4|354
1681892400000|2023-04-19 08:20:00|10954.3|10953.4|10954.9|10954.3|10957.1|10956.5|10954|10953.3|285
1681892700000|2023-04-19 08:25:00|10954.7|10954.1|10959.4|10958.8|10961.2|10960.6|10953.5|10952.7|298
1681893000000|2023-04-19 08:30:00|10959.5|10958.9|10958|10957.4|10962.8|10961.9|10958|10957.4|345
1681893300000|2023-04-19 08:35:00|10957.9|10957.3|10954.6|10954|10960.6|10960|10953.4|10952.8|304
1681893600000|2023-04-19 08:40:00|10954.5|10953.9|10955.5|10954.9|10956.1|10955.5|10951|10950.4|413
1681893900000|2023-04-19 08:45:00|10955.6|10955|10957.9|10957.3|10958|10957.4|10955.1|10954.5|266
1681894200000|2023-04-19 08:50:00|10957.8|10957.2|10955|10954.4|10958|10957.4|10952.3|10951.7|300
1681894500000|2023-04-19 08:55:00|10954.8|10954.2|10956.3|10955.2|10957|10956.2|10953.6|10953|261
1681894800000|2023-04-19 09:00:00|10956.1|10955.3|10954|10953.4|10956.4|10955.5|10952.6|10952|279
1681895100000|2023-04-19 09:05:00|10953.9|10953.3|10961.7|10961.1|10961.8|10961.2|10953.9|10953.3|291
1681895400000|2023-04-19 09:10:00|10961.6|10961|10960.7|10960.1|10963.6|10963|10960.1|10959.5|289
1681895700000|2023-04-19 09:15:00|10960.9|10960.3|10956|10955.4|10961|10960.4|10952.5|10951.7|282
1681896000000|2023-04-19 09:20:00|10956.1|10955.5|10947.5|10946.9|10956.2|10955.5|10947|10946.3|252
1681896300000|2023-04-19 09:25:00|10947.6|10946.7|10944.6|10944|10949.2|10948.4|10942.8|10941.9|354
1681896600000|2023-04-19 09:30:00|10944.5|10943.9|10933|10932.4|10945.6|10945|10931.1|10930.2|531
1681896900000|2023-04-19 09:35:00|10932.9|10932.3|10929.6|10929|10935.8|10935.1|10926.5|10925.9|494
1681897200000|2023-04-19 09:40:00|10929.7|10928.8|10930.7|10929.8|10932.9|10932.3|10927.9|10927.3|349
1681897500000|2023-04-19 09:45:00|10930.9|10930|10929.6|10929|10932.1|10931.5|10927.6|10926.7|364
1681897800000|2023-04-19 09:50:00|10929.8|10929.2|10929.7|10928.8|10930.8|10930.2|10926.5|10925.8|678
1681898100000|2023-04-19 09:55:00|10929.5|10928.6|10930.6|10929.7|10931.6|10930.7|10928.8|10927.9|395
1681898400000|2023-04-19 10:00:00|10930.7|10929.8|10933.9|10933|10934|10933.1|10927.5|10926.9|284
1681898700000|2023-04-19 10:05:00|10934|10933.1|10934.9|10934|10935|10934.4|10931.8|10931.1|281
1681899000000|2023-04-19 10:10:00|10934.8|10933.9|10934.6|10934|10935.7|10934.8|10933.1|10932.5|199
1681899300000|2023-04-19 10:15:00|10934.5|10933.9|10932.4|10931.8|10934.6|10934|10930|10929.3|276
1681899600000|2023-04-19 10:20:00|10932.5|10931.9|10934.8|10933.9|10935|10934.3|10930.2|10929.6|306
1681899900000|2023-04-19 10:25:00|10934.7|10933.8|10934.6|10933.7|10935.7|10935.1|10933.2|10932.6|212
1681900200000|2023-04-19 10:30:00|10934.7|10933.8|10938.3|10937.7|10938.6|10938|10933.5|10932.9|261
1681900500000|2023-04-19 10:35:00|10937.9|10937.3|10938.3|10937.7|10938.7|10938.1|10935.8|10935.2|224
1681900800000|2023-04-19 10:40:00|10938.5|10937.9|10938.8|10937.9|10939|10938.1|10936.6|10936|209
1681901100000|2023-04-19 10:45:00|10938.7|10937.8|10939.6|10939|10942.1|10941.5|10937.5|10936.9|215
1681901400000|2023-04-19 10:50:00|10939.7|10939.1|10938.3|10937.7|10940.9|10940.3|10936.2|10935.6|221
1681901700000|2023-04-19 10:55:00|10938.2|10937.6|10934.2|10933.6|10939.5|10938.9|10933.7|10933.1|277
1681902000000|2023-04-19 11:00:00|10934.1|10933.5|10931.1|10930.5|10934.2|10933.6|10930.8|10930.2|340
1681902300000|2023-04-19 11:05:00|10931.2|10930.6|10932.2|10931.6|10932.3|10931.7|10930.4|10929.8|275
1681902600000|2023-04-19 11:10:00|10932.3|10931.7|10930.4|10929.8|10932.7|10932.1|10928.1|10927.5|268
1681902900000|2023-04-19 11:15:00|10930.3|10929.7|10931.4|10930.8|10933.4|10932.8|10928.9|10928.3|269
1681903200000|2023-04-19 11:20:00|10931.3|10930.7|10930.7|10930.1|10933.8|10933.2|10930.7|10930.1|233
1681903500000|2023-04-19 11:25:00|10930.5|10929.9|10920.3|10919.4|10930.5|10929.9|10919.7|10918.9|391
1681903800000|2023-04-19 11:30:00|10920.2|10919.3|10920.7|10920.1|10921|10920.1|10917.7|10917|387
1681904100000|2023-04-19 11:35:00|10920.6|10920|10920.4|10919.8|10922.2|10921.6|10920.2|10919.6|253
1681904400000|2023-04-19 11:40:00|10920.2|10919.6|10921.6|10921|10921.7|10921.1|10919.6|10919|216
1681904700000|2023-04-19 11:45:00|10921.7|10921.1|10922.1|10921.5|10924.5|10923.9|10919.8|10919.2|284
1681905000000|2023-04-19 11:50:00|10922|10921.4|10926.7|10926.1|10927.3|10926.7|10922|10921.4|288
1681905300000|2023-04-19 11:55:00|10926.8|10926.2|10931.6|10931|10932.9|10932.3|10926|10925.4|368
1681905600000|2023-04-19 12:00:00|10931.5|10930.9|10932.4|10931.5|10932.8|10932.2|10927.7|10927.1|360
1681905900000|2023-04-19 12:05:00|10932.5|10931.6|10933.3|10932.7|10934.9|10934.3|10932.3|10931.5|238
1681906200000|2023-04-19 12:10:00|10933.2|10932.6|10935.1|10934.5|10935.4|10934.6|10932.7|10932.1|217
1681906500000|2023-04-19 12:15:00|10935.2|10934.6|10934.7|10934.1|10938.3|10937.7|10933.8|10933.2|328
1681906800000|2023-04-19 12:20:00|10935.1|10934.5|10938.7|10938.1|10940.2|10939.6|10933.6|10933|437
1681907100000|2023-04-19 12:25:00|10938.8|10938.2|10942.2|10941.6|10943.5|10942.9|10937.5|10936.9|393
1681907400000|2023-04-19 12:30:00|10941.9|10941.3|10940.8|10940.2|10942.8|10942.2|10940.3|10939.7|324
1681907700000|2023-04-19 12:35:00|10940.7|10940.1|10939.7|10939.1|10941.1|10940.5|10938.6|10938|325
1681908000000|2023-04-19 12:40:00|10939.6|10939|10947.3|10946.7|10949.9|10949.3|10939.1|10938.5|381
1681908300000|2023-04-19 12:45:00|10947.4|10946.8|10943.2|10942.6|10947.4|10946.8|10941.6|10941|393
1681908600000|2023-04-19 12:50:00|10943.7|10943.1|10946|10945.4|10946.7|10946.1|10941.4|10940.8|228
1681908900000|2023-04-19 12:55:00|10946.2|10945.6|10950|10949.4|10950|10949.4|10946.2|10945.6|359
1681909200000|2023-04-19 13:00:00|10950.1|10949.5|10951.3|10950.7|10951.4|10950.8|10947.7|10947.1|427
1681909500000|2023-04-19 13:05:00|10951.1|10950.5|10955.7|10955.1|10958|10957.4|10951|10950.4|377
1681909800000|2023-04-19 13:10:00|10955.6|10955|10952.7|10952.1|10956.1|10955.5|10951.5|10950.9|305
1681910100000|2023-04-19 13:15:00|10952.8|10952.2|10952.1|10951.5|10953.1|10952.5|10951.1|10950.5|225
1681910400000|2023-04-19 13:20:00|10952|10951.4|10950.2|10949.6|10952.2|10951.6|10950|10949.4|257
1681910700000|2023-04-19 13:25:00|10950.3|10949.7|10956.3|10955.7|10957|10956.4|10950|10949.4|324
1681911000000|2023-04-19 13:30:00|10956.2|10955.6|10956.2|10955.6|10959.5|10958.9|10953.9|10953.3|473
1681911300000|2023-04-19 13:35:00|10956.3|10955.7|10955.4|10954.8|10959.5|10958.9|10955|10954.4|460
1681911600000|2023-04-19 13:40:00|10955.3|10954.7|10955.6|10955|10957.2|10956.6|10952.7|10952.1|439
1681911900000|2023-04-19 13:45:00|10955.7|10955.1|10957.2|10956.6|10959.5|10958.9|10955.6|10955|394
1681912200000|2023-04-19 13:50:00|10957.3|10956.7|10961.1|10960.5|10961.1|10960.5|10956.7|10956.1|395
1681912500000|2023-04-19 13:55:00|10961.2|10960.6|10960.5|10959.9|10964.2|10963.6|10958.1|10957.5|429
1681912800000|2023-04-19 14:00:00|10960.4|10959.8|10971.2|10970.6|10972|10971.4|10960.4|10959.8|536
1681913100000|2023-04-19 14:05:00|10971.3|10970.7|10977.8|10977.2|10978.9|10978.3|10970|10969.4|439
1681913400000|2023-04-19 14:10:00|10977.7|10977.1|10974.4|10973.8|10979.7|10979.1|10973.8|10973.2|410
1681913700000|2023-04-19 14:15:00|10974.5|10973.9|10974|10973.4|10975.7|10975.1|10970.4|10969.8|424
1681914000000|2023-04-19 14:20:00|10974.4|10973.8|10970|10969.4|10975.6|10975|10969.3|10968.7|338
1681914300000|2023-04-19 14:25:00|10970.1|10969.5|10967.2|10966.6|10970.4|10969.8|10966|10965.4|366
1681914600000|2023-04-19 14:30:00|10967.1|10966.5|10969.7|10969.1|10971.2|10970.6|10967.1|10966.5|368
1681914900000|2023-04-19 14:35:00|10969.6|10969|10975.2|10974.6|10976.3|10975.7|10968.6|10968|342
1681915200000|2023-04-19 14:40:00|10975.3|10974.7|10972.6|10972|10976|10975.4|10970.1|10969.5|334
1681915500000|2023-04-19 14:45:00|10971.9|10971.3|10964.7|10964.1|10972.7|10972.1|10964.6|10964|393
1681915800000|2023-04-19 14:50:00|10964.8|10964.2|10960.1|10959.5|10965.3|10964.7|10960|10959.4|329
1681916100000|2023-04-19 14:55:00|10960|10959.4|10957.6|10957|10962.3|10961.7|10957.4|10956.8|495
1681916400000|2023-04-19 15:00:00|10957.7|10957.1|10960.4|10959.8|10961|10960.4|10956.5|10955.9|455
1681916700000|2023-04-19 15:05:00|10960.5|10959.9|10957.1|10956.5|10962.7|10962.1|10956.6|10956|311
1681917000000|2023-04-19 15:10:00|10957.2|10956.6|10955.2|10954.6|10957.6|10957|10953.6|10953|273
1681917300000|2023-04-19 15:15:00|10955.1|10954.5|10957.6|10957|10960.4|10959.8|10954.9|10954.3|293
1681917600000|2023-04-19 15:20:00|10957.5|10956.9|10961.5|10960.9|10961.5|10960.9|10957.5|10956.9|316
1681917900000|2023-04-19 15:25:00|10961.6|10961|10961.2|10960.6|10962.1|10961.5|10958.7|10958.1|331
1681918200000|2023-04-19 15:30:00|10961.3|10960.7|10957.4|10956.8|10961.9|10961.3|10957.2|10956.6|246
1681918500000|2023-04-19 15:35:00|10957.3|10956.7|10955.9|10955.3|10958.5|10957.9|10955.7|10955.1|306
1681918800000|2023-04-19 15:40:00|10955.8|10955.2|10953.7|10953.1|10955.8|10955.2|10953.6|10953|319
1681919100000|2023-04-19 15:45:00|10953.8|10953.2|10954.1|10953.5|10955.2|10954.6|10953.3|10952.7|201
1681919400000|2023-04-19 15:50:00|10954|10953.4|10952.5|10951.9|10954.5|10953.9|10951.6|10951|186
1681919700000|2023-04-19 15:55:00|10952.4|10951.8|10953.5|10952.9|10955.5|10954.9|10951.6|10951|234
1681920000000|2023-04-19 16:00:00|10953.4|10952.8|10955.2|10954.6|10955.2|10954.6|10952.1|10951.5|169
1681920300000|2023-04-19 16:05:00|10955.1|10954.5|10954.1|10953.5|10955.6|10955|10952.9|10952.3|198
1681920600000|2023-04-19 16:10:00|10954|10953.4|10954.2|10953.6|10957.9|10957.3|10953.4|10952.8|247
1681920900000|2023-04-19 16:15:00|10954.3|10953.7|10956.6|10956|10957.3|10956.7|10954.2|10953.6|253
1681921200000|2023-04-19 16:20:00|10956.7|10956.1|10956.7|10956.1|10957.6|10957|10955.7|10955.1|173
1681921500000|2023-04-19 16:25:00|10956.8|10956.2|10955.8|10955.2|10957.6|10957|10955.2|10954.6|204
1681921800000|2023-04-19 16:30:00|10955.7|10955.1|10957.1|10956.5|10957.5|10956.9|10955.7|10955.1|167
1681922100000|2023-04-19 16:35:00|10957.5|10956.9|10960.2|10959.6|10961.2|10960.6|10957.5|10956.9|223
1681922400000|2023-04-19 16:40:00|10960.3|10959.7|10964.3|10963.7|10964.8|10963.9|10960|10959.4|186
1681922700000|2023-04-19 16:45:00|10964.4|10963.8|10965.7|10965.1|10966.7|10966.1|10963.3|10962.7|151
1681923000000|2023-04-19 16:50:00|10965.8|10965.2|10965.7|10965.1|10967.1|10966.5|10965.2|10964.6|130
1681923300000|2023-04-19 16:55:00|10965.8|10965.2|10966.1|10965.5|10966.6|10966|10964.5|10963.9|177
1681923600000|2023-04-19 17:00:00|10966.2|10965.6|10964.1|10963.5|10967.1|10966.5|10964|10963.4|227
1681923900000|2023-04-19 17:05:00|10964|10963.4|10962.7|10962.1|10966.7|10966.1|10962.1|10961.5|218
1681924200000|2023-04-19 17:10:00|10962.8|10962.2|10961.7|10961.1|10964.4|10963.8|10961.7|10961.1|178
1681924500000|2023-04-19 17:15:00|10961.6|10961|10960.4|10959.8|10961.7|10961.1|10960|10959.4|292
1681924800000|2023-04-19 17:20:00|10960.3|10959.7|10958.7|10958.1|10960.5|10959.9|10958.3|10957.7|188
1681925100000|2023-04-19 17:25:00|10958.8|10958.2|10957.1|10956.5|10959.1|10958.5|10955.2|10954.6|192
1681925400000|2023-04-19 17:30:00|10957.2|10956.6|10957.6|10957|10960|10959.4|10957.2|10956.6|127
1681925700000|2023-04-19 17:35:00|10957.5|10956.9|10955.1|10954.5|10957.6|10957|10954.5|10953.9|158
1681926000000|2023-04-19 17:40:00|10955.2|10954.6|10956.4|10955.8|10957.1|10956.5|10955.1|10954.5|117
1681926300000|2023-04-19 17:45:00|10956.3|10955.7|10956.7|10956.1|10957.2|10956.6|10955.9|10955.3|114
1681926600000|2023-04-19 17:50:00|10956.6|10956|10958.2|10957.6|10958.6|10958|10956.6|10956|135
1681926900000|2023-04-19 17:55:00|10958.3|10957.7|10956.3|10955.7|10958.5|10957.9|10955.3|10954.7|124
1681927200000|2023-04-19 18:00:00|10956.5|10955.9|10955.5|10954.9|10960.9|10960.3|10954.9|10954.3|331
1681927500000|2023-04-19 18:05:00|10955.6|10955|10955.4|10954.8|10957.3|10956.7|10955.1|10954.5|193
1681927800000|2023-04-19 18:10:00|10955.3|10954.7|10956.1|10955.5|10956.8|10956.2|10955.2|10954.6|169
1681928100000|2023-04-19 18:15:00|10956.2|10955.6|10956.8|10956.2|10957.6|10957|10954.3|10953.7|160
1681928400000|2023-04-19 18:20:00|10957.2|10956.6|10958.2|10957.6|10958.8|10958.2|10956.7|10956.1|168
1681928700000|2023-04-19 18:25:00|10958.1|10957.5|10959.1|10958.5|10959.4|10958.8|10957.7|10957.1|152
1681929000000|2023-04-19 18:30:00|10958.9|10958.3|10959.2|10958.6|10959.3|10958.7|10958.3|10957.7|121
1681929300000|2023-04-19 18:35:00|10959.1|10958.5|10958.2|10957.6|10959.3|10958.7|10957.2|10956.6|166
1681929600000|2023-04-19 18:40:00|10958.1|10957.5|10957.2|10956.6|10958.4|10957.8|10956.8|10956.2|106
1681929900000|2023-04-19 18:45:00|10957.1|10956.5|10958.3|10957.7|10958.6|10958|10956.4|10955.8|137
1681930200000|2023-04-19 18:50:00|10958.1|10957.5|10954.7|10954.1|10958.1|10957.5|10953.7|10953.1|178
1681930500000|2023-04-19 18:55:00|10954.8|10954.2|10953|10952.4|10955.3|10954.7|10952.1|10951.5|260
1681930800000|2023-04-19 19:00:00|10953.1|10952.5|10953.7|10953.1|10954.1|10953.5|10953|10952.4|186
1681931100000|2023-04-19 19:05:00|10953.6|10953|10953.9|10953.3|10954.5|10953.9|10953|10952.4|130
1681931400000|2023-04-19 19:10:00|10954|10953.4|10954.2|10953.6|10954.8|10954.2|10953.6|10953|126
1681931700000|2023-04-19 19:15:00|10954|10953.4|10954.6|10954|10955|10954.4|10953.7|10953.1|107
1681932000000|2023-04-19 19:20:00|10954.5|10953.9|10954.1|10953.5|10954.6|10954|10952.2|10951.6|115
1681932300000|2023-04-19 19:25:00|10954|10953.4|10953.2|10952.6|10954.1|10953.5|10952.6|10952|94
1681932600000|2023-04-19 19:30:00|10953.1|10952.5|10952.2|10951.6|10954.2|10953.6|10952.1|10951.5|156
1681932900000|2023-04-19 19:35:00|10952.1|10951.5|10953.3|10952.7|10953.4|10952.8|10952.1|10951.5|117
1681933200000|2023-04-19 19:40:00|10953.4|10952.8|10953.8|10953.2|10954.4|10953.8|10953.3|10952.7|120
1681933500000|2023-04-19 19:45:00|10953.3|10952.7|10954.9|10954|10955|10954.3|10952.5|10951.9|158
1681933800000|2023-04-19 19:50:00|10954.8|10953.9|10955.7|10955.1|10956.3|10955.7|10954.6|10953.9|152
1681934100000|2023-04-19 19:55:00|10955.5|10954.9|10955.3|10954.7|10955.8|10955.2|10954.5|10953.9|107
1681934400000|2023-04-19 20:00:00|10955.2|10954.6|10952.6|10952|10955.4|10954.8|10952.3|10951.7|92
1681934700000|2023-04-19 20:05:00|10952.3|10951.7|10953.8|10953.2|10953.8|10953.2|10952.1|10951.5|71
1681935000000|2023-04-19 20:10:00|10953.9|10953.3|10954.6|10954|10954.6|10954|10953.4|10952.8|54
1681935300000|2023-04-19 20:15:00|10954.7|10954.1|10953.5|10952.9|10954.7|10954.1|10953.5|10952.9|46
1681935600000|2023-04-19 20:20:00|10953.4|10952.8|10953.1|10952.5|10953.4|10952.8|10952.6|10952|35
1681935900000|2023-04-19 20:25:00|10953.2|10952.6|10955.2|10954.6|10955.2|10954.6|10953.1|10952.5|75
1681936200000|2023-04-19 20:30:00|10955.1|10954.5|10956.3|10955.7|10956.4|10955.8|10954.9|10954.2|64
1681936500000|2023-04-19 20:35:00|10956.4|10955.8|10956.3|10955.7|10957.3|10956.7|10955.7|10955.1|56
1681936800000|2023-04-19 20:40:00|10956.4|10955.8|10956.3|10955.7|10956.9|10956.3|10956.3|10955.7|26
1681937100000|2023-04-19 20:45:00|10956.1|10955.4|10957.2|10956.3|10957.2|10956.5|10955.6|10955|60
1681937400000|2023-04-19 20:50:00|10957.1|10956.5|10956.3|10955.4|10957.3|10956.5|10956.2|10955.3|47
1681937700000|2023-04-19 20:55:00|10956.2|10955.3|10957.4|10953.2|10957.9|10955.8|10955.7|10953.1|130
1681938000000|2023-04-19 21:00:00|10957.9|10952.8|10958|10952.4|10958.7|10953.6|10956.9|10952.1|25
1681938300000|2023-04-19 21:05:00|10957.9|10952.3|10957.5|10952.5|10958|10952.9|10957.2|10952.3|40
1681938600000|2023-04-19 21:10:00|10957.4|10952.3|10957.1|10953.5|10957.8|10953.8|10957.1|10952|41
1681938900000|2023-04-19 21:15:00|10957.2|10953.4|10961.3|10955.3|10962.1|10956.1|10957.2|10953.4|114
1681939200000|2023-04-19 21:20:00|10961.6|10955.6|10961.9|10955.9|10962.2|10956.2|10960.4|10954.4|93
1681939500000|2023-04-19 21:25:00|10962.2|10956.2|10960.8|10954.8|10962.9|10956.9|10958.5|10954.5|88
1681939800000|2023-04-19 21:30:00|10960.9|10954.9|10958.8|10955|10962.1|10956.1|10958.7|10954.7|181
1681940100000|2023-04-19 21:35:00|10958.7|10954.9|10959|10955.2|10959|10955.3|10958.7|10954.9|19
1681940400000|2023-04-19 21:40:00|10958.9|10955.3|10957.6|10953.4|10959.1|10955.3|10956.5|10953.1|52
1681940700000|2023-04-19 21:45:00|10957.5|10953.5|10957.4|10953.7|10957.6|10953.7|10957.4|10953.2|15
1681941000000|2023-04-19 21:50:00|10957.3|10953.8|10957.3|10953.7|10957.3|10953.8|10957.3|10953.6|6
1681941300000|2023-04-19 21:55:00|10957.4|10953.6|10957.8|10955.3|10958|10955.7|10956.6|10953.2|30
1681941600000|2023-04-19 22:00:00|10957.9|10955.4|10957.5|10956.6|10958.4|10956.7|10956.9|10955.2|98
1681941900000|2023-04-19 22:05:00|10957.7|10956.5|10956.6|10955.7|10957.9|10956.7|10956.6|10955.4|40
1681942200000|2023-04-19 22:10:00|10956.7|10955.5|10956.6|10955.5|10956.8|10955.7|10956.4|10955|58
1681942500000|2023-04-19 22:15:00|10956.5|10955.4|10956.1|10955.2|10956.9|10955.7|10956|10955|62
1681942800000|2023-04-19 22:20:00|10956|10955.1|10956.3|10955.4|10956.7|10955.8|10956|10955.1|60
1681943100000|2023-04-19 22:25:00|10956.4|10955.5|10956.2|10955.3|10956.8|10955.9|10956.2|10955.3|29
1681943400000|2023-04-19 22:30:00|10956.3|10955.4|10955.7|10954.8|10956.6|10955.7|10955.7|10954.8|34
1681943700000|2023-04-19 22:35:00|10955.6|10954.7|10955.8|10954.9|10956|10955|10955.2|10954.3|29
1681944000000|2023-04-19 22:40:00|10955.7|10954.8|10956|10954.9|10956.1|10955|10955.7|10954.8|40
1681944300000|2023-04-19 22:45:00|10955.9|10955|10954.6|10953.7|10956|10955|10953.7|10952.8|103
1681944600000|2023-04-19 22:50:00|10954.5|10953.6|10953.3|10952.4|10954.7|10953.8|10953.3|10952.4|71
1681944900000|2023-04-19 22:55:00|10952.9|10952|10953.2|10952.3|10954.8|10953.9|10952.2|10951.3|80
1681945200000|2023-04-19 23:00:00|10953.1|10952.2|10952.7|10951.8|10953.6|10952.7|10952|10951.1|102
1681945500000|2023-04-19 23:05:00|10952.8|10951.9|10952.8|10951.9|10953.3|10952.4|10951.7|10950.8|61
1681945800000|2023-04-19 23:10:00|10952.7|10951.8|10951.8|10950.9|10952.7|10951.8|10951.3|10950.4|30
1681946100000|2023-04-19 23:15:00|10951.7|10950.8|10951.8|10950.9|10953.1|10952.5|10951|10950.4|93
1681946400000|2023-04-19 23:20:00|10951.7|10950.8|10951.2|10950.3|10951.8|10950.9|10951|10950.3|45
1681946700000|2023-04-19 23:25:00|10950.2|10949.6|10949.2|10948.3|10950.5|10949.6|10948.7|10947.8|68
1681947000000|2023-04-19 23:30:00|10949.3|10948.4|10948.6|10947.7|10949.5|10948.6|10947.5|10946.6|107
1681947300000|2023-04-19 23:35:00|10948.7|10947.8|10949.9|10949|10951.4|10950.5|10948.7|10947.8|78
1681947600000|2023-04-19 23:40:00|10949.8|10948.9|10949.8|10948.9|10950.1|10949.2|10949.1|10948.2|68
1681947900000|2023-04-19 23:45:00|10949.4|10948.5|10950.8|10949.9|10950.9|10950|10949.3|10948.4|41
1681948200000|2023-04-19 23:50:00|10951.2|10950.3|10952.6|10951.7|10952.7|10951.8|10951.1|10950.2|53
1681948500000|2023-04-19 23:55:00|10952.4|10951.5|10952.2|10951.3|10952.8|10952|10951.7|10950.8|37
1681948800000|2023-04-20 00:00:00|10952.3|10951.4|10955.2|10954.3|10955.3|10954.5|10951.3|10950.4|222
1681949100000|2023-04-20 00:05:00|10955.3|10954.4|10957.9|10957|10957.9|10957.2|10955.2|10954.3|110
1681949400000|2023-04-20 00:10:00|10957.8|10956.9|10956.1|10955.5|10957.9|10957.1|10955.2|10954.4|95
1681949700000|2023-04-20 00:15:00|10956.2|10955.6|10957.1|10956.5|10957.7|10957.1|10955.3|10954.4|88
1681950000000|2023-04-20 00:20:00|10957.2|10956.6|10957.2|10956.3|10957.5|10956.9|10955.5|10954.9|86
1681950300000|2023-04-20 00:25:00|10957|10956.4|10955.2|10954.6|10957.4|10956.5|10954.7|10954.1|123
1681950600000|2023-04-20 00:30:00|10955.1|10954.5|10955.7|10955.1|10956.5|10955.9|10954.7|10954.1|129
1681950900000|2023-04-20 00:35:00|10955.8|10955.2|10955.7|10955.1|10956.1|10955.5|10954.6|10953.9|66
1681951200000|2023-04-20 00:40:00|10955.8|10955.2|10955.5|10954.9|10957|10956.3|10955.3|10954.7|142
1681951500000|2023-04-20 00:45:00|10955.4|10954.8|10955|10954.4|10956.3|10955.7|10954.7|10954.1|121
1681951800000|2023-04-20 00:50:00|10955.1|10954.5|10957.3|10956.7|10958.3|10957.7|10953|10952.4|279
1681952100000|2023-04-20 00:55:00|10959.5|10958.6|10957.1|10956.5|10959.5|10958.8|10956.5|10955.6|205
1681952400000|2023-04-20 01:00:00|10957|10956.4|10954.2|10953.3|10957.3|10956.7|10953.8|10953.1|156
1681952700000|2023-04-20 01:05:00|10954.1|10953.2|10950.7|10950.1|10954.3|10953.4|10949.9|10949|204
1681953000000|2023-04-20 01:10:00|10950.6|10950|10952.8|10951.9|10954.5|10953.9|10950.6|10950|191
1681953300000|2023-04-20 01:15:00|10953|10952.1|10954.1|10953.5|10954.2|10953.6|10952.2|10951.6|209
1681953600000|2023-04-20 01:20:00|10953.7|10953.1|10954.2|10953.6|10956|10955.4|10953.6|10953|157
1681953900000|2023-04-20 01:25:00|10954.1|10953.5|10956.2|10955.6|10956.4|10955.8|10953.1|10952.4|136
1681954200000|2023-04-20 01:30:00|10956.3|10955.7|10960.7|10960.1|10961.5|10960.9|10955.5|10954.9|291
1681954500000|2023-04-20 01:35:00|10960.8|10960.2|10959.9|10959|10961.8|10961.2|10959.2|10958.6|220
1681954800000|2023-04-20 01:40:00|10959.8|10958.9|10956.7|10955.8|10959.8|10958.9|10955.1|10954.3|209
1681955100000|2023-04-20 01:45:00|10956.6|10955.7|10959.4|10958.5|10959.8|10958.9|10956.4|10955.7|171
1681955400000|2023-04-20 01:50:00|10959.3|10958.4|10958.8|10958.2|10960.3|10959.4|10957.6|10957|156
1681955700000|2023-04-20 01:55:00|10958.7|10958.1|10960.6|10960|10962|10961.1|10958.7|10958.1|171
1681956000000|2023-04-20 02:00:00|10960.5|10959.6|10960.2|10959.6|10961.3|10960.4|10959.1|10958.5|193
1681956300000|2023-04-20 02:05:00|10959.9|10959.3|10958.2|10957.6|10960.2|10959.4|10958.2|10957.6|131
1681956600000|2023-04-20 02:10:00|10957.9|10957.3|10958.9|10958|10959|10958.1|10957.1|10956.4|143
1681956900000|2023-04-20 02:15:00|10958.8|10957.9|10957.5|10956.9|10958.8|10958.1|10956.2|10955.6|126
1681957200000|2023-04-20 02:20:00|10957.4|10956.8|10957.5|10956.6|10958.6|10958|10957.1|10956.5|105
1681957500000|2023-04-20 02:25:00|10957.4|10956.5|10958.3|10957.7|10958.3|10957.7|10956.6|10955.7|147
1681957800000|2023-04-20 02:30:00|10958.2|10957.6|10959.1|10958.5|10960.6|10959.7|10957.5|10956.9|156
1681958100000|2023-04-20 02:35:00|10959.2|10958.3|10959.2|10958.3|10959.6|10958.8|10958.6|10957.9|113
1681958400000|2023-04-20 02:40:00|10959.1|10958.5|10959.6|10959|10960.5|10959.9|10959.1|10958.5|108
1681958700000|2023-04-20 02:45:00|10959.4|10958.8|10958.7|10958.1|10959.8|10959.2|10957.9|10957.3|125
1681959000000|2023-04-20 02:50:00|10958.6|10958|10955|10954.4|10959|10958.4|10954.8|10954.2|100
1681959300000|2023-04-20 02:55:00|10954.9|10954.3|10954.4|10953.8|10955.5|10954.9|10952.7|10952|320
1681959600000|2023-04-20 03:00:00|10954.3|10953.7|10955.7|10954.8|10957.3|10956.7|10954.2|10953.6|179
1681959900000|2023-04-20 03:05:00|10955.6|10954.7|10954.3|10953.7|10956|10955.2|10953.5|10952.9|116
1681960200000|2023-04-20 03:10:00|10954.4|10953.8|10955.1|10954.5|10956|10955.3|10954.3|10953.7|112
1681960500000|2023-04-20 03:15:00|10955.2|10954.6|10955.5|10954.9|10956.3|10955.7|10955.2|10954.6|75
1681960800000|2023-04-20 03:20:00|10955.8|10955.2|10958|10957.1|10958.2|10957.5|10955.7|10955.1|121
1681961100000|2023-04-20 03:25:00|10957.9|10957.3|10957.5|10956.9|10958.8|10958.2|10957.2|10956.6|140
1681961400000|2023-04-20 03:30:00|10957.6|10957|10958.2|10957.6|10958.5|10957.8|10957.1|10956.5|69
1681961700000|2023-04-20 03:35:00|10958.1|10957.5|10959.5|10958.9|10959.5|10958.9|10958|10957.4|86
1681962000000|2023-04-20 03:40:00|10959.6|10959|10960.8|10960.2|10962.1|10961.5|10959.6|10959|146
1681962300000|2023-04-20 03:45:00|10961|10960.4|10959.9|10959.3|10961|10960.4|10959.1|10958.5|68
1681962600000|2023-04-20 03:50:00|10959.5|10958.9|10960.7|10960.1|10960.9|10960.3|10959.4|10958.8|66
1681962900000|2023-04-20 03:55:00|10960.6|10960|10959.8|10959.2|10960.7|10960.1|10958.6|10958|100
1681963200000|2023-04-20 04:00:00|10959.7|10959.1|10957.9|10957.3|10960|10959.4|10957.4|10956.8|109
1681963500000|2023-04-20 04:05:00|10957.8|10957.2|10957.3|10956.7|10957.9|10957.3|10957.1|10956.5|74
1681963800000|2023-04-20 04:10:00|10957.2|10956.6|10957.7|10957.1|10958.2|10957.6|10957.1|10956.5|97
1681964100000|2023-04-20 04:15:00|10957.8|10957.2|10958.3|10957.7|10958.4|10957.8|10957.6|10957|71
1681964400000|2023-04-20 04:20:00|10958.2|10957.6|10957.5|10956.9|10958.3|10957.7|10956.7|10956.1|65
1681964700000|2023-04-20 04:25:00|10957.6|10957|10957.6|10957|10958.6|10957.9|10957.2|10956.6|119
1681965000000|2023-04-20 04:30:00|10957.7|10957.1|10957.6|10957|10957.9|10957.2|10957.2|10956.5|121
1681965300000|2023-04-20 04:35:00|10957.7|10957.1|10957.2|10956.6|10957.7|10957.1|10956.8|10956.2|49
1681965600000|2023-04-20 04:40:00|10957.3|10956.7|10956.4|10955.5|10957.7|10956.9|10956.2|10955.5|106
1681965900000|2023-04-20 04:45:00|10956.3|10955.4|10956.6|10956|10957.4|10956.8|10955.5|10954.9|72
1681966200000|2023-04-20 04:50:00|10956.7|10956.1|10958.3|10957.7|10958.5|10957.9|10956.3|10955.7|64
1681966500000|2023-04-20 04:55:00|10958.4|10957.8|10959.5|10958.9|10959.5|10958.9|10957.8|10957|67
1681966800000|2023-04-20 05:00:00|10959.7|10959.1|10962|10961.1|10962|10961.1|10959.5|10958.6|113
1681967100000|2023-04-20 05:05:00|10962.1|10961.2|10961.1|10960.5|10962.1|10961.3|10960.5|10959.6|87
1681967400000|2023-04-20 05:10:00|10961.2|10960.6|10958.4|10957.5|10961.2|10960.6|10958.2|10957.3|77
1681967700000|2023-04-20 05:15:00|10958.1|10957.2|10956.9|10956|10958.4|10957.5|10956.7|10955.9|58
1681968000000|2023-04-20 05:20:00|10956.8|10955.9|10956.3|10955.7|10957.3|10956.5|10955.6|10954.8|110
1681968300000|2023-04-20 05:25:00|10956.8|10956.2|10956|10955.4|10957|10956.4|10956|10955.4|82
1681968600000|2023-04-20 05:30:00|10955.7|10955.1|10956.8|10955.9|10959|10958.4|10955.6|10955|133
1681968900000|2023-04-20 05:35:00|10956.6|10955.7|10958.3|10957.7|10958.5|10957.9|10956.5|10955.7|140
1681969200000|2023-04-20 05:40:00|10958.5|10957.9|10960.1|10959.5|10960.9|10960.3|10958.1|10957.5|141
1681969500000|2023-04-20 05:45:00|10960|10959.4|10961.9|10961.3|10962.5|10961.9|10959.9|10959.2|118
1681969800000|2023-04-20 05:50:00|10962.2|10961.6|10962.5|10961.6|10964.2|10963.4|10961.9|10961.3|145
1681970100000|2023-04-20 05:55:00|10962.7|10961.8|10962.4|10961.5|10964.5|10963.7|10962.4|10961.5|172
1681970400000|2023-04-20 06:00:00|10962.2|10961.3|10962.4|10961.8|10963.6|10962.7|10960.6|10959.7|375
1681970700000|2023-04-20 06:05:00|10962.5|10961.9|10967.6|10966.7|10969.2|10968.4|10962.5|10961.9|340
1681971000000|2023-04-20 06:10:00|10968|10967.1|10970.4|10969.8|10970.4|10969.8|10967.7|10966.8|263
1681971300000|2023-04-20 06:15:00|10970.5|10969.9|10969.7|10969.1|10973.4|10972.8|10968.1|10967.5|375
1681971600000|2023-04-20 06:20:00|10969.6|10969|10970.8|10969.9|10970.9|10970.3|10966.6|10966|282
1681971900000|2023-04-20 06:25:00|10970.7|10969.8|10969.8|10969.2|10970.9|10970|10967.9|10967.3|231
1681972200000|2023-04-20 06:30:00|10969.7|10968.8|10966.9|10966.3|10970|10969.2|10966.5|10965.9|240
1681972500000|2023-04-20 06:35:00|10967|10966.4|10968.2|10967.3|10970.5|10969.8|10966.6|10966|204
1681972800000|2023-04-20 06:40:00|10968.1|10967.2|10972.5|10971.9|10972.8|10971.9|10966.8|10966.2|254
1681973100000|2023-04-20 06:45:00|10972.4|10971.8|10969.1|10968.2|10973|10972.2|10968.4|10967.8|299
1681973400000|2023-04-20 06:50:00|10969|10968.4|10969.5|10968.9|10970.1|10969.5|10968.4|10967.8|231
1681973700000|2023-04-20 06:55:00|10969.6|10969|10967.4|10966.8|10970.5|10969.9|10967|10966.4|220
1681974000000|2023-04-20 07:00:00|10967.3|10966.7|10968.9|10968.3|10969.4|10968.8|10965.7|10965.1|352
1681974300000|2023-04-20 07:05:00|10968.8|10968.2|10961.7|10961.1|10968.9|10968.3|10957.8|10957.2|357
1681974600000|2023-04-20 07:10:00|10962.3|10961.7|10956.4|10955.5|10963.6|10962.7|10956.4|10955.5|355
1681974900000|2023-04-20 07:15:00|10956.5|10955.6|10953.1|10952.5|10957.7|10957.1|10950.3|10949.7|425
1681975200000|2023-04-20 07:20:00|10953|10952.4|10956.8|10956.2|10958.9|10958.3|10950.7|10950.1|430
1681975500000|2023-04-20 07:25:00|10956.9|10956.3|10956.4|10955.8|10957.9|10957.3|10954.4|10953.8|386
1681975800000|2023-04-20 07:30:00|10956|10955.4|10958.6|10958|10959.9|10959.3|10953.7|10953.1|378
1681976100000|2023-04-20 07:35:00|10958.4|10957.8|10956.9|10956.3|10959|10958.4|10954|10953.4|448
1681976400000|2023-04-20 07:40:00|10956.8|10956.2|10955.3|10954.7|10958|10957.4|10951.2|10950.6|382
1681976700000|2023-04-20 07:45:00|10955.4|10954.8|10958.1|10957.2|10958.6|10957.7|10954.7|10953.8|420
1681977000000|2023-04-20 07:50:00|10957.8|10957.1|10958.3|10957.7|10961.6|10961|10957.4|10956.7|346
1681977300000|2023-04-20 07:55:00|10958.2|10957.6|10961.6|10961|10962.5|10961.9|10955.8|10955.2|350
1681977600000|2023-04-20 08:00:00|10960.8|10960.2|10957.6|10957|10961.2|10960.6|10956.6|10956|435
1681977900000|2023-04-20 08:05:00|10957.5|10956.9|10962.9|10962.3|10963.3|10962.7|10956.5|10955.9|373
1681978200000|2023-04-20 08:10:00|10963|10962.4|10968.9|10968.3|10970|10969.4|10963|10962.4|393
1681978500000|2023-04-20 08:15:00|10969|10968.4|10971|10970.1|10974.9|10974|10968.6|10967.8|466
1681978800000|2023-04-20 08:20:00|10970.7|10969.8|10974.9|10974.3|10976.5|10975.8|10970.7|10969.8|340
1681979100000|2023-04-20 08:25:00|10974.8|10974.2|10974.4|10973.5|10978.2|10977.6|10973.6|10973|338
1681979400000|2023-04-20 08:30:00|10974.1|10973.2|10970.6|10970|10974.8|10974.2|10970.6|10970|306
1681979700000|2023-04-20 08:35:00|10970.5|10969.9|10969.7|10969.1|10975.5|10974.9|10969.3|10968.7|321
1681980000000|2023-04-20 08:40:00|10969.8|10969.2|10970.2|10969.6|10972|10971.4|10966.8|10966.2|311
1681980300000|2023-04-20 08:45:00|10970.9|10970|10973.1|10972.5|10973.7|10973.1|10968.9|10968.3|236
1681980600000|2023-04-20 08:50:00|10973.2|10972.6|10974.7|10974.1|10975.4|10974.8|10971.3|10970.7|288
1681980900000|2023-04-20 08:55:00|10975|10974.4|10971.9|10971|10978.7|10978.1|10971.8|10970.9|352
1681981200000|2023-04-20 09:00:00|10971.8|10970.9|10968.4|10967.5|10973.7|10972.9|10967.6|10966.9|382
1681981500000|2023-04-20 09:05:00|10968.3|10967.4|10965.2|10964.6|10969.1|10968.5|10965.1|10964.5|350
1681981800000|2023-04-20 09:10:00|10965.4|10964.8|10959.1|10958.5|10965.4|10964.8|10959.1|10958.5|349
1681982100000|2023-04-20 09:15:00|10958.9|10958.3|10959.1|10958.5|10961.2|10960.6|10957.6|10957|261
1681982400000|2023-04-20 09:20:00|10959.2|10958.6|10959.5|10958.9|10960.6|10960|10957.6|10957|333
1681982700000|2023-04-20 09:25:00|10959.6|10959|10958.9|10958.3|10959.7|10959.1|10956.6|10956|234
1681983000000|2023-04-20 09:30:00|10959|10958.4|10960.7|10960.1|10962.2|10961.6|10957.9|10957.3|253
1681983300000|2023-04-20 09:35:00|10961.2|10960.6|10963.2|10962.6|10963.7|10963.1|10960.8|10960.2|237
1681983600000|2023-04-20 09:40:00|10963.3|10962.7|10964.3|10963.7|10965.9|10965.3|10963.3|10962.7|226
1681983900000|2023-04-20 09:45:00|10964.4|10963.8|10966.3|10965.7|10967|10966.4|10964|10963.4|219
1681984200000|2023-04-20 09:50:00|10966.1|10965.5|10963.6|10963|10966.8|10966.2|10963.3|10962.7|232
1681984500000|2023-04-20 09:55:00|10963.7|10963.1|10962.1|10961.5|10964.9|10964.3|10961.7|10961.1|272
1681984800000|2023-04-20 10:00:00|10962|10961.4|10964.6|10964|10966.9|10966.3|10961.3|10960.7|265
1681985100000|2023-04-20 10:05:00|10964.5|10963.9|10964.9|10964.3|10966.3|10965.7|10963.3|10962.7|208
1681985400000|2023-04-20 10:10:00|10965|10964.4|10965.1|10964.5|10965.9|10965.3|10963.7|10963.1|186
1681985700000|2023-04-20 10:15:00|10965.2|10964.6|10962.2|10961.6|10965.6|10965|10961.4|10960.8|201
1681986000000|2023-04-20 10:20:00|10962.3|10961.7|10958.6|10958|10962.3|10961.7|10958.2|10957.6|198
1681986300000|2023-04-20 10:25:00|10958.2|10957.6|10961.5|10960.9|10961.5|10960.9|10957.9|10957.3|218
1681986600000|2023-04-20 10:30:00|10961.7|10961.1|10963.9|10963.3|10965.9|10965.3|10961.7|10961.1|214
1681986900000|2023-04-20 10:35:00|10964|10963.4|10968.6|10968|10969.2|10968.6|10963|10962.4|183
1681987200000|2023-04-20 10:40:00|10968.5|10967.9|10970.6|10970|10971.1|10970.5|10967.8|10967.2|170
1681987500000|2023-04-20 10:45:00|10970.7|10970.1|10972.6|10972|10973.8|10973.2|10970.7|10970.1|196
1681987800000|2023-04-20 10:50:00|10972.7|10972.1|10975.5|10974.9|10975.7|10975.1|10972.5|10971.9|231
1681988100000|2023-04-20 10:55:00|10975.4|10974.8|10971.3|10970.7|10978.6|10978|10971.3|10970.7|339
1681988400000|2023-04-20 11:00:00|10971.4|10970.8|10972.3|10971.7|10974|10973.4|10971.4|10970.8|309
1681988700000|2023-04-20 11:05:00|10972.4|10971.8|10972.2|10971.6|10974.7|10974.1|10971.6|10971|217
1681989000000|2023-04-20 11:10:00|10971.8|10971.2|10972.9|10972.3|10973.8|10973.2|10970.8|10970.2|212
1681989300000|2023-04-20 11:15:00|10973|10972.4|10972.7|10972.1|10973.4|10972.8|10971.2|10970.6|156
1681989600000|2023-04-20 11:20:00|10972.9|10972.3|10971.2|10970.6|10973.4|10972.8|10971.1|10970.5|231
1681989900000|2023-04-20 11:25:00|10971|10970.4|10971.4|10970.5|10972.4|10971.8|10970.4|10969.8|182
1681990200000|2023-04-20 11:30:00|10971.6|10970.7|10974.2|10973.6|10974.8|10974.2|10971.6|10970.7|228
1681990500000|2023-04-20 11:35:00|10974.3|10973.7|10969.7|10969.1|10975.2|10974.6|10969.6|10969|222
1681990800000|2023-04-20 11:40:00|10969.6|10969|10969.3|10968.7|10970.9|10970.3|10967.7|10967|208
1681991100000|2023-04-20 11:45:00|10969.2|10968.6|10967|10966.1|10969.9|10969.3|10966.4|10965.8|202
1681991400000|2023-04-20 11:50:00|10967.2|10966.4|10959.2|10958.3|10967.2|10966.6|10959.1|10958.2|294
1681991700000|2023-04-20 11:55:00|10958.9|10958.4|10955.1|10954.5|10960.3|10959.7|10954.1|10953.5|398
1681992000000|2023-04-20 12:00:00|10955|10954.4|10953.6|10953|10955.2|10954.6|10952.5|10951.9|369
1681992300000|2023-04-20 12:05:00|10953.7|10953.1|10944.3|10943.4|10955.1|10954.5|10944.3|10943.4|349
1681992600000|2023-04-20 12:10:00|10944.1|10943.2|10942.6|10942|10945.5|10944.9|10938.6|10938|498
1681992900000|2023-04-20 12:15:00|10942.4|10941.8|10939.9|10939.3|10942.4|10941.8|10933.8|10933.2|484
1681993200000|2023-04-20 12:20:00|10939.4|10938.8|10940.3|10939.7|10940.4|10939.8|10936.1|10935.5|460
1681993500000|2023-04-20 12:25:00|10940.6|10940|10940.9|10940|10942.4|10941.8|10938.5|10937.9|342
1681993800000|2023-04-20 12:30:00|10941.2|10939.5|10964.5|10963.6|10970.3|10969.6|10941.1|10939.4|1324
1681994100000|2023-04-20 12:35:00|10964.7|10963.8|10965.9|10965.3|10969.7|10969.1|10961.2|10960.6|902
1681994400000|2023-04-20 12:40:00|10966|10965.4|10968.9|10968.3|10970.3|10969.7|10964.5|10963.9|610
1681994700000|2023-04-20 12:45:00|10969|10968.4|10970.4|10969.8|10975.4|10974.8|10967.8|10967.2|635
1681995000000|2023-04-20 12:50:00|10970.3|10969.7|10973.1|10972.5|10978.9|10978.3|10969.8|10969.2|680
1681995300000|2023-04-20 12:55:00|10973.2|10972.6|10978|10977.4|10985.5|10984.6|10972.9|10972.3|657
1681995600000|2023-04-20 13:00:00|10977.9|10977.3|10973.1|10972.5|10978.8|10978.2|10971.1|10970.5|567
1681995900000|2023-04-20 13:05:00|10973.2|10972.6|10976.9|10976.3|10979.6|10979|10971.8|10971.2|493
1681996200000|2023-04-20 13:10:00|10976.8|10976.2|10974.6|10974|10977.9|10977.3|10974.4|10973.8|388
1681996500000|2023-04-20 13:15:00|10974.5|10973.9|10968|10967.4|10974.5|10973.9|10966.9|10966.3|451
1681996800000|2023-04-20 13:20:00|10968.1|10967.5|10967.4|10966.8|10970|10969.4|10966|10965.4|385
1681997100000|2023-04-20 13:25:00|10967.5|10966.9|10965.9|10965.3|10969.6|10969|10964.8|10964.2|386
1681997400000|2023-04-20 13:30:00|10966|10965.4|10973.9|10973.3|10974|10973.4|10966|10965.4|565
1681997700000|2023-04-20 13:35:00|10974.2|10973.6|10978.3|10977.7|10980.1|10979.5|10973|10972.2|474
1681998000000|2023-04-20 13:40:00|10978.1|10977.5|10976.4|10975.8|10978.9|10978.3|10974.4|10973.8|414
1681998300000|2023-04-20 13:45:00|10976.2|10975.6|10980.7|10980.1|10981.4|10980.8|10975.4|10974.8|459
1681998600000|2023-04-20 13:50:00|10980.9|10980.3|10978.9|10978.3|10982.1|10981.5|10978.4|10977.8|429
1681998900000|2023-04-20 13:55:00|10978.8|10978.2|10973.8|10972|10978.9|10978.3|10972.5|10971.9|370
1681999200000|2023-04-20 14:00:00|10974|10971.9|10978.4|10977.8|10981.6|10980.9|10971.8|10970.7|642
1681999500000|2023-04-20 14:05:00|10978.5|10977.9|10988|10987.4|10990.1|10989.5|10977.7|10977.1|697
1681999800000|2023-04-20 14:10:00|10988.1|10987.5|10986.9|10986.3|10989.9|10989.3|10985.2|10984.6|531
1682000100000|2023-04-20 14:15:00|10986.8|10986.2|10981.4|10980.8|10987.8|10987.2|10981.2|10980.6|408
1682000400000|2023-04-20 14:20:00|10981.3|10980.7|10983.8|10983.2|10987|10986.4|10980.5|10979.9|442
1682000700000|2023-04-20 14:25:00|10983.9|10983.3|10982.1|10981.5|10984.1|10983.5|10980.2|10979.6|374
1682001000000|2023-04-20 14:30:00|10982.2|10981.6|10984.9|10984.3|10986|10985.4|10981.9|10981.3|324
1682001300000|2023-04-20 14:35:00|10984.8|10984.2|10980|10979.4|10989.1|10988.5|10980|10979.4|416
1682001600000|2023-04-20 14:40:00|10979.9|10979.3|10977.4|10976.8|10980|10979.4|10975.1|10974.5|342
1682001900000|2023-04-20 14:45:00|10977.5|10976.9|10978|10977.4|10978.8|10978.2|10972.4|10971.8|379
1682002200000|2023-04-20 14:50:00|10978.1|10977.5|10972.9|10972.3|10978.9|10978.1|10972.9|10972.3|470
1682002500000|2023-04-20 14:55:00|10973|10972.4|10979.9|10979.3|10980.2|10979.6|10973|10972.4|450
1682002800000|2023-04-20 15:00:00|10979.7|10979.1|10979|10978.4|10981|10980.4|10976.8|10976.2|429
1682003100000|2023-04-20 15:05:00|10978.7|10978.1|10974.5|10973.9|10979.7|10979.1|10974.2|10973.6|353
1682003400000|2023-04-20 15:10:00|10974.6|10974|10970.3|10969.7|10975.2|10974.6|10969.4|10968.8|356
1682003700000|2023-04-20 15:15:00|10970.4|10969.8|10966.5|10965.9|10970.5|10969.9|10965.9|10965.3|368
1682004000000|2023-04-20 15:20:00|10966.8|10966.2|10969.2|10968.6|10970.3|10969.7|10966.4|10965.8|292
1682004300000|2023-04-20 15:25:00|10969.3|10968.7|10971.2|10970.6|10972.1|10971.5|10968.5|10967.9|218
1682004600000|2023-04-20 15:30:00|10971.1|10970.5|10970.6|10970|10972.2|10971.6|10968.7|10968.1|269
1682004900000|2023-04-20 15:35:00|10970.7|10970.1|10969|10968.4|10972.1|10971.5|10968|10967.4|340
1682005200000|2023-04-20 15:40:00|10969.1|10968.5|10968.1|10967.5|10970.6|10970|10967.6|10967|221
1682005500000|2023-04-20 15:45:00|10968|10967.4|10971.1|10970.5|10971.2|10970.6|10967.4|10966.8|208
1682005800000|2023-04-20 15:50:00|10971.2|10970.6|10973.7|10973.1|10974|10973.4|10970.2|10969.6|214
1682006100000|2023-04-20 15:55:00|10973.5|10972.9|10969.8|10969.2|10973.5|10972.9|10969.1|10968.5|265
1682006400000|2023-04-20 16:00:00|10969.9|10969.3|10970.1|10969.5|10971.7|10971.1|10968.5|10967.9|305
1682006700000|2023-04-20 16:05:00|10970|10969.4|10971.2|10970.6|10972.1|10971.5|10968.7|10968.1|276
1682007000000|2023-04-20 16:10:00|10971.3|10970.7|10970.1|10969.5|10972.4|10971.8|10968.5|10967.9|287
1682007300000|2023-04-20 16:15:00|10970|10969.4|10967.7|10967.1|10970.6|10970|10966.9|10966.3|259
1682007600000|2023-04-20 16:20:00|10968.1|10967.5|10969.1|10968.5|10969.8|10969.2|10967|10966.4|231
1682007900000|2023-04-20 16:25:00|10969|10968.4|10966|10965.4|10969.7|10969.1|10963.9|10963.3|296
1682008200000|2023-04-20 16:30:00|10966.1|10965.5|10966.1|10965.5|10968|10967.4|10965.4|10964.8|190
1682008500000|2023-04-20 16:35:00|10966|10965.4|10965.5|10964.9|10967.6|10967|10964.6|10964|180
1682008800000|2023-04-20 16:40:00|10965.4|10964.8|10965.3|10964.7|10966.5|10965.9|10964.9|10964.3|193
1682009100000|2023-04-20 16:45:00|10965.4|10964.8|10964.4|10963.8|10965.4|10964.8|10963.7|10963.1|147
1682009400000|2023-04-20 16:50:00|10964.5|10963.9|10965.4|10964.8|10966|10965.4|10963.7|10963.1|139
1682009700000|2023-04-20 16:55:00|10965.5|10964.9|10967.5|10966.9|10967.9|10967.3|10964.8|10964.2|194
1682010000000|2023-04-20 17:00:00|10967.6|10967|10966|10965.4|10968|10967.4|10966|10965.4|188
1682010300000|2023-04-20 17:05:00|10966.1|10965.5|10966|10965.4|10967.6|10967|10965.4|10964.8|218
1682010600000|2023-04-20 17:10:00|10965.9|10965.3|10968.9|10968.3|10968.9|10968.3|10965.8|10965.2|178
1682010900000|2023-04-20 17:15:00|10969|10968.4|10969.9|10969.3|10970.1|10969.5|10967.9|10967.3|121
1682011200000|2023-04-20 17:20:00|10969.6|10969|10969.4|10968.8|10970.9|10970.3|10968.9|10968.3|157
1682011500000|2023-04-20 17:25:00|10969.5|10968.9|10968.7|10968.1|10969.6|10969|10968.2|10967.6|97
1682011800000|2023-04-20 17:30:00|10968.6|10968|10968.4|10967.8|10970.2|10969.6|10968.1|10967.5|155
1682012100000|2023-04-20 17:35:00|10968.5|10967.9|10966.3|10965.7|10968.6|10968|10966|10965.4|132
1682012400000|2023-04-20 17:40:00|10966.4|10965.8|10965.1|10964.5|10966.4|10965.8|10965|10964.4|126
1682012700000|2023-04-20 17:45:00|10965|10964.4|10967|10966.4|10967|10966.4|10964|10963.4|127
1682013000000|2023-04-20 17:50:00|10966.9|10966.3|10967.9|10967.3|10968.7|10968.1|10966.9|10966.3|111
1682013300000|2023-04-20 17:55:00|10968|10967.4|10970.6|10970|10971|10970.4|10966.5|10965.9|194
1682013600000|2023-04-20 18:00:00|10970.2|10969.6|10972.1|10971.5|10972.9|10972.3|10969.6|10969|276
1682013900000|2023-04-20 18:05:00|10971.9|10971.3|10969.2|10968.6|10972.2|10971.6|10968.6|10968|156
1682014200000|2023-04-20 18:10:00|10968.9|10968.3|10970.5|10969.9|10971.1|10970.5|10968.9|10968.3|136
1682014500000|2023-04-20 18:15:00|10970.4|10969.8|10967.2|10966.6|10970.8|10970.2|10967.2|10966.6|157
1682014800000|2023-04-20 18:20:00|10967.1|10966.5|10966.9|10966.3|10967.3|10966.7|10965.6|10965|86
1682015100000|2023-04-20 18:25:00|10966.7|10966.1|10965.1|10964.5|10967.1|10966.5|10964.6|10964|125
1682015400000|2023-04-20 18:30:00|10965|10964.4|10965.4|10964.8|10966.1|10965.5|10964.7|10964.1|152
1682015700000|2023-04-20 18:35:00|10965.2|10964.6|10964.2|10963.6|10965.3|10964.7|10963.6|10963|144
1682016000000|2023-04-20 18:40:00|10964.3|10963.7|10960.3|10959.7|10964.5|10963.9|10959.2|10958.6|175
1682016300000|2023-04-20 18:45:00|10960.2|10959.6|10961.3|10960.7|10962|10961.4|10960.1|10959.5|145
1682016600000|2023-04-20 18:50:00|10961.4|10960.8|10961.5|10960.9|10961.5|10960.9|10959.4|10958.8|128
1682016900000|2023-04-20 18:55:00|10961.4|10960.8|10965.3|10964.7|10965.9|10965.3|10961.3|10960.7|188
1682017200000|2023-04-20 19:00:00|10965|10964.4|10965.6|10965|10965.9|10965.3|10964.2|10963.6|208
1682017500000|2023-04-20 19:05:00|10965.5|10964.9|10962.4|10961.8|10965.7|10965.1|10962.3|10961.7|150
1682017800000|2023-04-20 19:10:00|10962.3|10961.7|10958.3|10957.7|10962.3|10961.7|10957.9|10957.3|230
1682018100000|2023-04-20 19:15:00|10958.2|10957.6|10958.9|10958.3|10959.3|10958.7|10957.2|10956.6|216
1682018400000|2023-04-20 19:20:00|10959.1|10958.5|10957.3|10956.7|10959.4|10958.8|10956.8|10956.2|216
1682018700000|2023-04-20 19:25:00|10957.2|10956.6|10956.8|10956.2|10957.8|10957.2|10956.8|10956.2|124
1682019000000|2023-04-20 19:30:00|10956.9|10956.3|10957.5|10956.9|10958.7|10958.1|10956.7|10956.1|270
1682019300000|2023-04-20 19:35:00|10957.4|10956.8|10959.9|10959.3|10960|10959.4|10957|10956.4|151
1682019600000|2023-04-20 19:40:00|10960|10959.4|10958.3|10957.7|10960|10959.4|10958.2|10957.6|172
1682019900000|2023-04-20 19:45:00|10958.4|10957.8|10960|10959.4|10960|10959.4|10958.3|10957.7|123
1682020200000|2023-04-20 19:50:00|10959.9|10959.3|10961.5|10960.9|10962|10961.4|10959.4|10958.8|164
1682020500000|2023-04-20 19:55:00|10961.7|10961.1|10963.9|10963.3|10963.9|10963.3|10961.7|10961.1|248
1682020800000|2023-04-20 20:00:00|10963.8|10963.2|10964.6|10964|10965.4|10964.8|10963.6|10963|129
1682021100000|2023-04-20 20:05:00|10964.7|10964.1|10964.5|10963.6|10965.7|10965|10963.8|10963.2|77
1682021400000|2023-04-20 20:10:00|10964.4|10963.5|10967.6|10967|10968.2|10967.6|10964.4|10963.5|94
1682021700000|2023-04-20 20:15:00|10967.5|10966.9|10967.4|10966.8|10967.9|10967.3|10966.9|10966.3|63
1682022000000|2023-04-20 20:20:00|10967.5|10966.6|10966.6|10966|10967.5|10966.6|10966|10965.4|52
1682022300000|2023-04-20 20:25:00|10966.8|10966.2|10967.8|10967.2|10967.9|10967.3|10966.5|10965.9|76
1682022600000|2023-04-20 20:30:00|10967.9|10967|10968.3|10967.7|10968.4|10967.8|10966.9|10966.3|49
1682022900000|2023-04-20 20:35:00|10968.4|10967.8|10968.9|10968|10970.5|10969.9|10968.3|10967.7|81
1682023200000|2023-04-20 20:40:00|10969|10968.1|10968.9|10968.3|10969.5|10968.6|10968.3|10967.6|52
1682023500000|2023-04-20 20:45:00|10968.8|10968.2|10968.7|10968.1|10969.4|10968.8|10968.5|10967.9|49
1682023800000|2023-04-20 20:50:00|10968.6|10968|10970.2|10969.3|10970.3|10969.4|10968.5|10967.6|57
1682024100000|2023-04-20 20:55:00|10970.3|10969.4|10972.7|10966.7|10973.1|10970.3|10970.1|10966.5|141
1682024400000|2023-04-20 21:00:00|10973|10967|10971.3|10965.3|10973|10967|10971.3|10965.3|29
1682024700000|2023-04-20 21:05:00|10971.4|10965.4|10969.3|10963.3|10971.4|10965.4|10969|10963|35
1682025000000|2023-04-20 21:10:00|10969.4|10963.4|10969.7|10963.7|10970|10964|10969.3|10963.3|25
1682025300000|2023-04-20 21:15:00|10969.8|10963.8|10971|10965|10971.5|10965.5|10969.7|10963.7|52
1682025600000|2023-04-20 21:20:00|10970.9|10964.9|10970.9|10964.9|10970.9|10964.9|10970.4|10964.4|24
1682025900000|2023-04-20 21:25:00|10971|10965|10971.8|10965.8|10971.9|10965.9|10970.7|10964.7|13
1682026200000|2023-04-20 21:30:00|10971.9|10965.9|10972.3|10966.3|10972.4|10966.4|10971.8|10965.8|28
1682026500000|2023-04-20 21:35:00|10972.4|10966.4|10972.2|10966.2|10972.6|10966.6|10972|10966|36
1682026800000|2023-04-20 21:40:00|10972.3|10966.3|10970.7|10964.7|10972.3|10966.3|10968.5|10962.5|72
1682027100000|2023-04-20 21:45:00|10971.2|10965.2|10971.4|10965.4|10971.4|10965.4|10971|10965|13
1682027400000|2023-04-20 21:50:00|10971.1|10965.1|10973.2|10968.3|10973.4|10968.3|10970.8|10964.8|61
1682027700000|2023-04-20 21:55:00|10973.1|10968.4|10971.8|10965.8|10973.2|10969.1|10970.1|10964.1|94
1682028000000|2023-04-20 22:00:00|10971.7|10965.7|10970.3|10968.7|10973.2|10969.4|10969.8|10965.2|109
1682028300000|2023-04-20 22:05:00|10970.2|10968.5|10970.2|10968.9|10970.5|10969.3|10969.9|10968.5|37
1682028600000|2023-04-20 22:10:00|10970.3|10968.8|10970.9|10969.5|10971.3|10969.9|10969.6|10968.5|57
1682028900000|2023-04-20 22:15:00|10971.3|10970|10971.6|10970.2|10971.6|10970.3|10970.6|10969.5|51
1682029200000|2023-04-20 22:20:00|10971.5|10970.3|10970.6|10969.7|10971.6|10970.5|10970.6|10969.7|47
1682029500000|2023-04-20 22:25:00|10970.7|10969.8|10970.9|10969.6|10971.1|10969.9|10970.3|10969.2|83
1682029800000|2023-04-20 22:30:00|10970.8|10969.8|10971.5|10970.6|10972.1|10971|10970.5|10969.6|64
1682030100000|2023-04-20 22:35:00|10971.6|10970.7|10972.1|10971.2|10972.2|10971.3|10971.6|10970.6|43
1682030400000|2023-04-20 22:40:00|10972.2|10971.3|10972|10970.9|10972.6|10971.3|10971.6|10970.7|61
1682030700000|2023-04-20 22:45:00|10972.1|10970.8|10971.1|10970.2|10972.1|10971.1|10971.1|10970.2|20
1682031000000|2023-04-20 22:50:00|10970.5|10969.6|10970.7|10969.8|10971|10970|10970.5|10969.6|33
1682031300000|2023-04-20 22:55:00|10970.5|10969.6|10969|10968.1|10970.5|10969.6|10967.7|10966.8|47
1682031600000|2023-04-20 23:00:00|10969.5|10968.6|10969|10968.1|10970.5|10969.6|10968.9|10968|75
1682031900000|2023-04-20 23:05:00|10968.9|10968|10968.1|10967.2|10969.1|10968.2|10968|10967.1|28
1682032200000|2023-04-20 23:10:00|10968|10967.1|10968.5|10967.6|10969|10968.1|10967.9|10967|39
1682032500000|2023-04-20 23:15:00|10968.3|10967.4|10967|10966.1|10968.9|10968|10966.9|10966|34
1682032800000|2023-04-20 23:20:00|10967.1|10966.2|10968.1|10967.2|10968.6|10967.7|10967|10966.1|28
1682033100000|2023-04-20 23:25:00|10968|10967.1|10967.5|10966.6|10968.5|10967.6|10967.5|10966.6|25
1682033400000|2023-04-20 23:30:00|10967.7|10966.8|10966.6|10965.7|10969|10968.1|10966.5|10965.6|84
1682033700000|2023-04-20 23:35:00|10966.5|10965.6|10967.6|10966.7|10968.1|10967.4|10966.3|10965.4|64
1682034000000|2023-04-20 23:40:00|10967.5|10966.6|10967.1|10966.2|10968.1|10967.2|10967.1|10966.2|65
1682034300000|2023-04-20 23:45:00|10967.2|10966.3|10968.9|10968|10968.9|10968|10967.1|10966.2|52
1682034600000|2023-04-20 23:50:00|10968.7|10967.8|10968.7|10967.8|10969.6|10968.7|10968.5|10967.7|65
1682034900000|2023-04-20 23:55:00|10968.8|10967.9|10968|10967.4|10969.1|10968.2|10968|10967.2|96
1682035200000|2023-04-21 00:00:00|10967.9|10967.3|10966.6|10966|10968.9|10968.3|10966.6|10966|151
1682035500000|2023-04-21 00:05:00|10966.5|10965.9|10965.6|10964.7|10966.9|10966.3|10965.3|10964.7|84
1682035800000|2023-04-21 00:10:00|10965.5|10964.9|10965.1|10964.2|10965.6|10964.9|10964.5|10963.6|103
1682036100000|2023-04-21 00:15:00|10965.3|10964.4|10963.9|10963.3|10966.1|10965.5|10963.9|10963.2|144
1682036400000|2023-04-21 00:20:00|10964.3|10963.7|10962.8|10962.2|10964.5|10963.9|10962.4|10961.6|65
1682036700000|2023-04-21 00:25:00|10962.7|10962.1|10963.4|10962.8|10963.7|10963.1|10962.5|10961.6|73
1682037000000|2023-04-21 00:30:00|10963.5|10962.9|10965.1|10964.2|10965.1|10964.2|10963.1|10962.3|105
1682037300000|2023-04-21 00:35:00|10965.2|10964.3|10968.6|10967.7|10968.6|10967.7|10965|10964.1|133
1682037600000|2023-04-21 00:40:00|10968.5|10967.6|10968.1|10967.2|10969.1|10968.2|10967.1|10966.3|99
1682037900000|2023-04-21 00:45:00|10968|10967.1|10968|10967.4|10968.2|10967.5|10967|10966.2|121
1682038200000|2023-04-21 00:50:00|10967.9|10967.3|10971|10970.4|10971.4|10970.8|10967|10966.2|188
1682038500000|2023-04-21 00:55:00|10971.1|10970.5|10970.7|10969.8|10972.5|10971.9|10968.8|10967.9|177
1682038800000|2023-04-21 01:00:00|10970.6|10969.7|10972.7|10971.8|10973.1|10972.2|10969.8|10969.2|131
1682039100000|2023-04-21 01:05:00|10972.6|10971.7|10971.7|10970.8|10972.7|10971.8|10969.7|10969.1|131
1682039400000|2023-04-21 01:10:00|10971.8|10970.9|10972.9|10972|10973.2|10972.5|10971.7|10970.8|147
1682039700000|2023-04-21 01:15:00|10973|10972.1|10972.6|10972|10973.6|10973|10972.3|10971.6|97
1682040000000|2023-04-21 01:20:00|10972.1|10971.5|10972.6|10972|10972.7|10972.1|10971.4|10970.5|73
1682040300000|2023-04-21 01:25:00|10972.5|10971.9|10970.5|10969.9|10973.6|10973|10970.4|10969.8|134
1682040600000|2023-04-21 01:30:00|10970.4|10969.8|10969.2|10968.3|10970.6|10970|10966|10965.4|177
1682040900000|2023-04-21 01:35:00|10969.1|10968.2|10968.3|10967.4|10969.2|10968.3|10966.6|10966|148
1682041200000|2023-04-21 01:40:00|10968.2|10967.3|10967.4|10966.5|10968.6|10967.7|10966.5|10965.6|147
1682041500000|2023-04-21 01:45:00|10967.3|10966.4|10968.4|10967.8|10968.4|10967.8|10966.9|10966.3|139
1682041800000|2023-04-21 01:50:00|10968.5|10967.9|10967.5|10966.9|10970|10969.4|10967.3|10966.7|170
1682042100000|2023-04-21 01:55:00|10967.4|10966.8|10965.6|10965|10968.3|10967.7|10965.6|10965|106
1682042400000|2023-04-21 02:00:00|10965.7|10965.1|10970.7|10969.8|10970.9|10970|10965|10964.4|207
1682042700000|2023-04-21 02:05:00|10970.8|10969.9|10967.1|10966.5|10970.8|10969.9|10967.1|10966.5|137
1682043000000|2023-04-21 02:10:00|10967.2|10966.6|10967.7|10966.8|10969.5|10968.9|10967.1|10966.4|159
1682043300000|2023-04-21 02:15:00|10967.6|10966.7|10968.6|10968|10969.1|10968.5|10967|10966.2|163
1682043600000|2023-04-21 02:20:00|10968.7|10968.1|10969.6|10968.7|10969.6|10968.9|10968.3|10967.7|103
1682043900000|2023-04-21 02:25:00|10969.7|10968.8|10966.8|10966.2|10970.1|10969.5|10966.4|10965.8|109
1682044200000|2023-04-21 02:30:00|10966.7|10966.1|10966|10965.1|10966.9|10966.1|10964.5|10963.6|143
1682044500000|2023-04-21 02:35:00|10966.1|10965.2|10966.1|10965.2|10966.6|10965.7|10965|10964.4|84
1682044800000|2023-04-21 02:40:00|10966.2|10965.3|10966.4|10965.5|10966.6|10965.7|10963.7|10962.8|125
1682045100000|2023-04-21 02:45:00|10966.5|10965.6|10966.3|10965.7|10967.1|10966.3|10965.6|10965|112
1682045400000|2023-04-21 02:50:00|10966.2|10965.6|10964.6|10964|10966.6|10966|10964.5|10963.9|92
1682045700000|2023-04-21 02:55:00|10964.5|10963.9|10965.6|10965|10965.8|10965.2|10964.4|10963.7|99
1682046000000|2023-04-21 03:00:00|10965.5|10964.9|10965.9|10965.3|10966.2|10965.4|10964.6|10964|134
1682046300000|2023-04-21 03:05:00|10966|10965.4|10966.3|10965.4|10966.5|10965.8|10965.6|10964.8|126
1682046600000|2023-04-21 03:10:00|10966.2|10965.6|10966.1|10965.5|10966.9|10966.3|10966|10965.4|87
1682046900000|2023-04-21 03:15:00|10966|10965.4|10966.6|10966|10966.8|10966.2|10965.9|10965.3|57
1682047200000|2023-04-21 03:20:00|10966.5|10965.9|10965.2|10964.6|10966.5|10965.9|10965|10964.4|39
1682047500000|2023-04-21 03:25:00|10965.3|10964.7|10965.2|10964.6|10965.4|10964.8|10964.1|10963.5|89
1682047800000|2023-04-21 03:30:00|10965.1|10964.5|10966.1|10965.5|10966.9|10966.3|10964.8|10964.2|96
1682048100000|2023-04-21 03:35:00|10966.2|10965.6|10964.5|10963.9|10966.2|10965.6|10964.3|10963.7|51
1682048400000|2023-04-21 03:40:00|10964.6|10964|10964.2|10963.6|10965|10964.4|10964.1|10963.5|65
1682048700000|2023-04-21 03:45:00|10964.1|10963.5|10964.1|10963.5|10964.6|10964|10963.4|10962.8|53
1682049000000|2023-04-21 03:50:00|10964|10963.4|10963.9|10963|10964.1|10963.5|10963.5|10962.9|58
1682049300000|2023-04-21 03:55:00|10964|10963.1|10964.4|10963.8|10964.8|10964.2|10963.6|10963|78
1682049600000|2023-04-21 04:00:00|10964.5|10963.9|10963.2|10962.6|10964.5|10963.9|10963.2|10962.4|75
1682049900000|2023-04-21 04:05:00|10963.4|10962.8|10962.9|10962|10964.1|10963.5|10962.7|10962|90
1682050200000|2023-04-21 04:10:00|10962.8|10961.9|10963.2|10962.3|10963.4|10962.5|10961.4|10960.8|116
1682050500000|2023-04-21 04:15:00|10963.3|10962.4|10963.2|10962.6|10964.3|10963.6|10963.1|10962.4|74
1682050800000|2023-04-21 04:20:00|10963.1|10962.5|10961.2|10960.6|10963.1|10962.5|10961.1|10960.5|64
1682051100000|2023-04-21 04:25:00|10961.1|10960.5|10961|10960.4|10961.6|10961|10960.4|10959.8|64
1682051400000|2023-04-21 04:30:00|10960.9|10960.3|10960.2|10959.6|10961.3|10960.7|10960.1|10959.5|87
1682051700000|2023-04-21 04:35:00|10960.1|10959.5|10959.6|10959|10961|10960.4|10959.1|10958.5|72
1682052000000|2023-04-21 04:40:00|10959.7|10959.1|10960.4|10959.8|10960.6|10960|10959.7|10959.1|45
1682052300000|2023-04-21 04:45:00|10960.5|10959.9|10960.6|10960|10960.9|10960.3|10960.2|10959.5|36
1682052600000|2023-04-21 04:50:00|10960.4|10959.8|10960.1|10959.5|10960.6|10960|10959.8|10959.2|40
1682052900000|2023-04-21 04:55:00|10960|10959.4|10960.7|10960.1|10961|10960.4|10959.7|10959.1|54
1682053200000|2023-04-21 05:00:00|10960.8|10960.2|10960.6|10960|10960.8|10960.2|10959.9|10959.3|62
1682053500000|2023-04-21 05:05:00|10960.7|10960.1|10960.5|10959.9|10961.3|10960.7|10959.7|10959.1|72
1682053800000|2023-04-21 05:10:00|10960.6|10959.7|10958.7|10958.1|10960.6|10959.9|10958.4|10957.8|109
1682054100000|2023-04-21 05:15:00|10958.8|10958.2|10960.3|10959.7|10961.1|10960.5|10958.6|10957.9|103
1682054400000|2023-04-21 05:20:00|10960.2|10959.6|10959.7|10959.1|10960.7|10960.1|10959.2|10958.5|77
1682054700000|2023-04-21 05:25:00|10959.5|10958.9|10959.1|10958.5|10960.1|10959.2|10958.4|10957.8|126
1682055000000|2023-04-21 05:30:00|10959|10958.4|10957.3|10956.7|10959.4|10958.8|10957.1|10956.5|145
1682055300000|2023-04-21 05:35:00|10957.2|10956.6|10958.1|10957.5|10958.4|10957.8|10956.2|10955.5|120
1682055600000|2023-04-21 05:40:00|10958.2|10957.6|10956.8|10956.2|10958.7|10958.1|10956.3|10955.7|111
1682055900000|2023-04-21 05:45:00|10956.7|10956.1|10958.5|10957.6|10959|10958.1|10956.3|10955.7|130
1682056200000|2023-04-21 05:50:00|10958.7|10957.8|10960.5|10959.6|10960.5|10959.7|10957.7|10956.8|124
1682056500000|2023-04-21 05:55:00|10960.4|10959.5|10961.2|10960.3|10961.7|10960.8|10958.8|10958.1|160
1682056800000|2023-04-21 06:00:00|10960.9|10960|10961.9|10961|10962|10961.3|10957.7|10957|322
1682057100000|2023-04-21 06:05:00|10962|10961.1|10963.5|10962.6|10963.6|10962.7|10961.9|10961|223
1682057400000|2023-04-21 06:10:00|10963.4|10962.5|10962.5|10961.6|10963.5|10962.6|10961.4|10960.5|159
1682057700000|2023-04-21 06:15:00|10962.4|10961.5|10963.6|10962.7|10963.8|10963.1|10962|10961.1|181
1682058000000|2023-04-21 06:20:00|10963.4|10962.5|10963.2|10962.6|10964|10963.4|10962.2|10961.6|148
1682058300000|2023-04-21 06:25:00|10963|10962.4|10954.5|10953.9|10963.1|10962.5|10952.6|10952|283
1682058600000|2023-04-21 06:30:00|10954.3|10953.7|10954.2|10953.3|10954.8|10954.1|10951.5|10950.6|368
1682058900000|2023-04-21 06:35:00|10954.3|10953.4|10951.1|10950.2|10954.3|10953.4|10946.2|10945.6|421
1682059200000|2023-04-21 06:40:00|10951|10950.1|10950.3|10949.4|10951.8|10950.9|10948.7|10947.8|284
1682059500000|2023-04-21 06:45:00|10950.2|10949.3|10947.7|10946.8|10951.3|10950.5|10946.3|10945.4|287
1682059800000|2023-04-21 06:50:00|10947.1|10946.5|10943|10942.1|10947.1|10946.5|10942.6|10941.8|272
1682060100000|2023-04-21 06:55:00|10942.8|10941.9|10942.3|10941.4|10943.8|10942.9|10938.5|10937.9|470
1682060400000|2023-04-21 07:00:00|10942|10941.3|10945.1|10944.5|10946.6|10946|10941.6|10941|399
1682060700000|2023-04-21 07:05:00|10945|10944.4|10945.1|10944.5|10946.6|10945.9|10942.3|10941.7|402
1682061000000|2023-04-21 07:10:00|10945|10944.4|10944.2|10942.6|10945.6|10945|10943.2|10942.3|301
1682061300000|2023-04-21 07:15:00|10944.3|10943.1|10945.7|10945.1|10949.8|10948.9|10944.3|10942.3|527
1682061600000|2023-04-21 07:20:00|10945.6|10945|10948.6|10948|10950.1|10949.5|10945.3|10944.6|274
1682061900000|2023-04-21 07:25:00|10948.8|10948.2|10947.3|10945.3|10948.8|10948.2|10945.2|10944.6|349
1682062200000|2023-04-21 07:30:00|10946.9|10944.6|10953.3|10952.4|10953.7|10952.8|10944.4|10942.3|618
1682062500000|2023-04-21 07:35:00|10953.4|10952.5|10948.2|10947.6|10953.4|10952.5|10945.6|10945|310
1682062800000|2023-04-21 07:40:00|10948.1|10947.5|10943.8|10942.9|10949.5|10948.8|10943.7|10942.9|280
1682063100000|2023-04-21 07:45:00|10943.7|10942.8|10944.3|10943.4|10944.9|10944.3|10938.9|10938.2|311
1682063400000|2023-04-21 07:50:00|10944.2|10943.3|10953.7|10952.8|10953.8|10952.9|10944.2|10943.3|324
1682063700000|2023-04-21 07:55:00|10953.8|10952.9|10957|10955.6|10958.2|10957.3|10953.8|10952.9|363
1682064000000|2023-04-21 08:00:00|10957.2|10955.5|10966.2|10965.3|10968.3|10967.4|10956.2|10955.3|540
1682064300000|2023-04-21 08:05:00|10966.1|10965.2|10968.5|10967.6|10972.6|10971.8|10964.8|10963.9|468
1682064600000|2023-04-21 08:10:00|10968.4|10967.5|10961.1|10960.2|10969.2|10968.6|10960.6|10959.7|357
1682064900000|2023-04-21 08:15:00|10961|10960.1|10964.9|10964.3|10965.1|10964.3|10960.9|10960.1|285
1682065200000|2023-04-21 08:20:00|10964.8|10964.2|10960.9|10960|10966.1|10965.4|10960.2|10959.3|297
1682065500000|2023-04-21 08:25:00|10960.8|10959.9|10957.2|10956.3|10960.8|10959.9|10956.7|10956|213
1682065800000|2023-04-21 08:30:00|10957.1|10956.2|10953.5|10952.6|10961|10960.1|10952.8|10952.2|462
1682066100000|2023-04-21 08:35:00|10953.6|10952.7|10957.7|10956.8|10959.5|10958.8|10953.4|10952.7|306
1682066400000|2023-04-21 08:40:00|10957.1|10956.5|10961.2|10960.3|10961.2|10960.3|10954|10953.1|373
1682066700000|2023-04-21 08:45:00|10960.9|10960|10956.9|10956|10961.8|10960.9|10955.9|10955.3|306
1682067000000|2023-04-21 08:50:00|10957|10956.1|10959|10958.1|10959.8|10959|10953.2|10952.3|357
1682067300000|2023-04-21 08:55:00|10958.8|10957.9|10960.1|10959.2|10960.5|10959.7|10957.3|10956.4|255
1682067600000|2023-04-21 09:00:00|10960|10959.1|10957.7|10957.1|10962.7|10961.8|10957.6|10957|311
1682067900000|2023-04-21 09:05:00|10957.6|10957|10958.2|10957.6|10960.6|10960|10957.1|10956.3|251
1682068200000|2023-04-21 09:10:00|10958.3|10957.7|10953.3|10952.7|10958.4|10957.8|10952.8|10952.2|277
1682068500000|2023-04-21 09:15:00|10953.2|10952.6|10956.2|10955.6|10956.6|10955.9|10953.1|10952.5|163
1682068800000|2023-04-21 09:20:00|10956.5|10955.7|10960|10959.4|10962.2|10961.6|10956.3|10955.6|240
1682069100000|2023-04-21 09:25:00|10959.9|10959.3|10958.3|10957.7|10961.6|10961|10957.2|10956.6|242
1682069400000|2023-04-21 09:30:00|10958.2|10957.6|10953|10952.1|10958.9|10958.3|10952.1|10951.4|322
1682069700000|2023-04-21 09:35:00|10952.9|10952|10958.2|10957.3|10959.2|10958.6|10951.9|10951.1|268
1682070000000|2023-04-21 09:40:00|10958.4|10957.5|10957.1|10956.2|10959.7|10958.8|10956.1|10955.2|165
1682070300000|2023-04-21 09:45:00|10956.7|10955.8|10956.9|10956.3|10957.2|10956.6|10955.5|10954.9|192
1682070600000|2023-04-21 09:50:00|10956.8|10956.2|10953.1|10952.5|10956.8|10956.2|10953.1|10952.5|170
1682070900000|2023-04-21 09:55:00|10953.2|10952.6|10955.1|10954.5|10955.6|10955|10952.6|10952|199
1682071200000|2023-04-21 10:00:00|10955.3|10954.7|10949.8|10949.2|10955.3|10954.7|10949.7|10949.1|296
1682071500000|2023-04-21 10:05:00|10949.9|10949.3|10954.1|10953.5|10954.1|10953.5|10949.4|10948.8|174
1682071800000|2023-04-21 10:10:00|10954|10953.4|10963|10962.4|10964.1|10963.4|10954|10953.4|259
1682072100000|2023-04-21 10:15:00|10963.4|10962.8|10961.6|10961|10964.4|10963.8|10960.5|10959.9|257
1682072400000|2023-04-21 10:20:00|10961.5|10960.9|10962.1|10961.5|10963.6|10963|10960.5|10959.9|154
1682072700000|2023-04-21 10:25:00|10962|10961.4|10964|10963.4|10964.4|10963.8|10961.5|10960.7|223
1682073000000|2023-04-21 10:30:00|10964.1|10963.5|10964.1|10963.5|10965.7|10964.9|10963.6|10963|213
1682073300000|2023-04-21 10:35:00|10964|10963.4|10969.1|10968.5|10969.8|10969.1|10963.6|10963|191
1682073600000|2023-04-21 10:40:00|10969.2|10968.3|10969.5|10968.9|10971.6|10971|10967.1|10966.2|156
1682073900000|2023-04-21 10:45:00|10969.6|10969|10966.5|10965.9|10970.6|10970|10966.4|10965.8|219
1682074200000|2023-04-21 10:50:00|10966.4|10965.8|10966.1|10965.5|10966.6|10966|10963.5|10962.9|235
1682074500000|2023-04-21 10:55:00|10966|10965.4|10965.5|10964.9|10967.6|10967|10964|10963.4|211
1682074800000|2023-04-21 11:00:00|10965.6|10965|10965.1|10964.5|10966.2|10965.6|10963.2|10962.6|269
1682075100000|2023-04-21 11:05:00|10965.6|10965|10968.9|10968.3|10968.9|10968.3|10964.9|10964.3|219
1682075400000|2023-04-21 11:10:00|10968.6|10968|10972|10971.4|10972.1|10971.4|10968.1|10967.5|248
1682075700000|2023-04-21 11:15:00|10972.1|10971.5|10971.4|10970.8|10973.9|10973.3|10970|10969.4|263
1682076000000|2023-04-21 11:20:00|10971.3|10970.7|10980.1|10979.5|10980.4|10979.8|10970.7|10970.1|282
1682076300000|2023-04-21 11:25:00|10980.3|10979.7|10973.3|10972.7|10981.4|10980.8|10973.3|10972.7|323
1682076600000|2023-04-21 11:30:00|10973.4|10972.8|10975.4|10974.8|10976.9|10976.3|10973.2|10972.6|271
1682076900000|2023-04-21 11:35:00|10975.3|10974.7|10977.1|10976.5|10977.8|10977.2|10974.8|10974.2|179
1682077200000|2023-04-21 11:40:00|10977.2|10976.6|10980.5|10979.9|10981|10980.4|10977|10976.4|225
1682077500000|2023-04-21 11:45:00|10980.2|10979.6|10982.6|10982|10986.1|10985.5|10978.1|10977.5|264
1682077800000|2023-04-21 11:50:00|10982.7|10982.1|10978.1|10977.5|10983.4|10982.8|10977.9|10977.3|315
1682078100000|2023-04-21 11:55:00|10978.2|10977.6|10981.7|10981.1|10982.8|10982.2|10975.8|10975.2|355
1682078400000|2023-04-21 12:00:00|10981.9|10981.3|10980.2|10979.6|10982.2|10981.6|10978.7|10978.1|288
1682078700000|2023-04-21 12:05:00|10980.3|10979.7|10978.1|10977.5|10981|10980.4|10978|10977.4|261
1682079000000|2023-04-21 12:10:00|10978.3|10977.7|10980|10979.4|10982.6|10982|10978|10977.4|312
1682079300000|2023-04-21 12:15:00|10980.1|10979.5|10978.8|10978.2|10982.4|10981.8|10978.8|10978.2|251
1682079600000|2023-04-21 12:20:00|10978.9|10978.3|10978.8|10978.2|10979.3|10978.7|10973.7|10973.1|357
1682079900000|2023-04-21 12:25:00|10978.9|10978.3|10981.2|10980.6|10981.9|10981.2|10978.5|10977.9|247
1682080200000|2023-04-21 12:30:00|10981.4|10980.8|10985.2|10984.6|10990.7|10989.8|10980.6|10980|407
1682080500000|2023-04-21 12:35:00|10985.1|10984.5|10987.7|10986.8|10987.8|10987.1|10984.4|10983.8|289
1682080800000|2023-04-21 12:40:00|10987.8|10986.9|10983.8|10982.9|10988|10987.4|10983.4|10982.8|339
1682081100000|2023-04-21 12:45:00|10983.9|10983|10979.7|10978.8|10984.6|10984|10979.6|10978.7|283
1682081400000|2023-04-21 12:50:00|10979.6|10978.7|10981.5|10980.9|10983|10982.4|10978.6|10977.7|317
1682081700000|2023-04-21 12:55:00|10981.7|10981.1|10988.4|10987.8|10988.8|10988.2|10981.7|10981.1|337
1682082000000|2023-04-21 13:00:00|10988.8|10988.2|10988.4|10987.8|10994.1|10993.5|10987.6|10987|552
1682082300000|2023-04-21 13:05:00|10988.3|10987.7|10987.4|10986.8|10989.4|10988.8|10985.4|10984.7|376
1682082600000|2023-04-21 13:10:00|10987.3|10986.7|10987.8|10987.2|10989|10988.4|10986.4|10985.8|353
1682082900000|2023-04-21 13:15:00|10987.7|10987.1|10987.9|10987.3|10991.4|10990.8|10987.4|10986.8|347
1682083200000|2023-04-21 13:20:00|10988|10987.4|10982.6|10982|10989|10988.4|10982.1|10981.5|358
1682083500000|2023-04-21 13:25:00|10982.9|10982.3|10983.5|10982.9|10987|10986.4|10982.9|10982.3|333
1682083800000|2023-04-21 13:30:00|10983.3|10982.7|10986.6|10986|10986.7|10986.1|10982.4|10981.8|541
1682084100000|2023-04-21 13:35:00|10986.7|10986.1|10992.1|10991.5|10992.2|10991.6|10986.7|10986.1|487
1682084400000|2023-04-21 13:40:00|10992.2|10991.6|10990.5|10988.4|10992.5|10991.9|10988.1|10986.7|485
1682084700000|2023-04-21 13:45:00|10990.2|10988.3|10963.1|10962.5|10990.2|10988.3|10960.4|10959.8|1278
1682085000000|2023-04-21 13:50:00|10963.3|10962.7|10956|10955.4|10963.5|10962.9|10953.6|10953|1029
1682085300000|2023-04-21 13:55:00|10955.6|10955|10956.1|10955.5|10959.6|10959|10954.4|10953.6|775
1682085600000|2023-04-21 14:00:00|10956|10955.4|10945.6|10945|10956|10955.4|10945.6|10945|844
1682085900000|2023-04-21 14:05:00|10945.8|10945.2|10945.8|10945.2|10948.5|10947.9|10943|10942.2|683
1682086200000|2023-04-21 14:10:00|10945.6|10945|10957.6|10957|10960.3|10959.7|10944.7|10944.1|680
1682086500000|2023-04-21 14:15:00|10957.7|10957.1|10974.1|10973.5|10975.8|10975.2|10954.4|10953.8|686
1682086800000|2023-04-21 14:20:00|10974.2|10973.6|10977.2|10976.6|10979.2|10978.6|10968.3|10967.7|669
1682087100000|2023-04-21 14:25:00|10977.3|10976.7|10974.6|10974|10978.6|10978|10973.2|10972.6|468
1682087400000|2023-04-21 14:30:00|10974.5|10973.9|10966|10965.4|10974.5|10973.9|10965|10964.4|443
1682087700000|2023-04-21 14:35:00|10966.1|10965.5|10964.5|10963.9|10967.2|10966.6|10963.9|10963.3|436
1682088000000|2023-04-21 14:40:00|10964.6|10964|10961.2|10960.6|10967.7|10967.1|10960.8|10960.2|386
1682088300000|2023-04-21 14:45:00|10961.1|10960.5|10966.7|10966.1|10967.2|10966.6|10961|10960.4|558
1682088600000|2023-04-21 14:50:00|10966.6|10966|10973.1|10972.5|10975|10974.4|10965.6|10965|525
1682088900000|2023-04-21 14:55:00|10973.2|10972.6|10972.3|10971.7|10979.7|10979.1|10970.6|10970|520
1682089200000|2023-04-21 15:00:00|10972.5|10971.9|10974.2|10973.6|10977.1|10976.5|10972.1|10971.5|507
1682089500000|2023-04-21 15:05:00|10974.3|10973.7|10974.1|10973.2|10977.4|10976.8|10971.4|10970.6|417
1682089800000|2023-04-21 15:10:00|10974|10973.4|10975.1|10974.5|10977|10976.4|10971.4|10970.7|317
1682090100000|2023-04-21 15:15:00|10975|10974.4|10978.1|10977.5|10979.1|10978.5|10973.5|10972.8|302
1682090400000|2023-04-21 15:20:00|10978.2|10977.6|10978.1|10977.5|10980.1|10979.5|10975.7|10975.1|368
1682090700000|2023-04-21 15:25:00|10978|10977.4|10976.7|10976.1|10978.1|10977.5|10975.6|10975|349
1682091000000|2023-04-21 15:30:00|10976.8|10976.2|10977.1|10976.5|10979|10978.3|10975.6|10975|347
1682091300000|2023-04-21 15:35:00|10977.2|10976.6|10972|10971.4|10977.9|10977.3|10970.5|10969.9|352
1682091600000|2023-04-21 15:40:00|10971.9|10971.3|10974.7|10974.1|10977.1|10976.5|10971.9|10971.3|372
1682091900000|2023-04-21 15:45:00|10974.8|10974.2|10974.3|10973.7|10977.1|10976.5|10974|10973.4|304
1682092200000|2023-04-21 15:50:00|10974.2|10973.6|10972.9|10972.3|10975.6|10975|10972.9|10972.3|352
1682092500000|2023-04-21 15:55:00|10973|10972.4|10972.3|10971.7|10974.2|10973.6|10971.4|10970.8|280
1682092800000|2023-04-21 16:00:00|10972.4|10971.8|10973.3|10972.7|10973.7|10973.1|10969.6|10969|265
1682093100000|2023-04-21 16:05:00|10973.2|10972.6|10973.4|10972.8|10975.6|10975|10972.2|10971.6|327
1682093400000|2023-04-21 16:10:00|10973.3|10972.7|10975.9|10975.3|10977.7|10976.9|10973|10972.4|296
1682093700000|2023-04-21 16:15:00|10976|10975.4|10976.6|10976|10977|10976.4|10974|10973.4|315
1682094000000|2023-04-21 16:20:00|10976.9|10976.3|10977|10976.4|10978.2|10977.6|10974.6|10974|334
1682094300000|2023-04-21 16:25:00|10976.6|10976|10975.5|10974.9|10977.6|10977|10974.9|10974.3|298
1682094600000|2023-04-21 16:30:00|10975.6|10975|10972.6|10972|10976.6|10976|10972.1|10971.5|238
1682094900000|2023-04-21 16:35:00|10972.7|10972.1|10974.4|10973.8|10974.9|10974.3|10971.5|10970.9|236
1682095200000|2023-04-21 16:40:00|10974.3|10973.7|10976.7|10976.1|10977.9|10977.3|10974|10973.4|256
1682095500000|2023-04-21 16:45:00|10976.5|10975.9|10977.5|10976.9|10979|10978.4|10976.4|10975.8|192
1682095800000|2023-04-21 16:50:00|10977.4|10976.8|10978.9|10978.3|10978.9|10978.3|10976.4|10975.8|177
1682096100000|2023-04-21 16:55:00|10979.3|10978.7|10979.5|10978.9|10980.1|10979.5|10977.8|10977.2|173
1682096400000|2023-04-21 17:00:00|10978.8|10978.2|10977.8|10977.2|10980.1|10979.5|10977.5|10976.9|235
1682096700000|2023-04-21 17:05:00|10978|10977.4|10981|10980.4|10981.3|10980.7|10977.6|10977|162
1682097000000|2023-04-21 17:10:00|10981.1|10980.5|10980.5|10979.9|10981.3|10980.7|10979.8|10979.2|144
1682097300000|2023-04-21 17:15:00|10980.4|10979.8|10974.8|10974.2|10980.5|10979.9|10974.8|10974.2|216
1682097600000|2023-04-21 17:20:00|10974.7|10974.1|10974.4|10973.8|10974.8|10974.2|10973.8|10973.2|165
1682097900000|2023-04-21 17:25:00|10974.1|10973.5|10973.9|10973.3|10974.1|10973.5|10972.5|10971.9|186
1682098200000|2023-04-21 17:30:00|10973.6|10973|10974.9|10974.3|10976.5|10975.9|10973.2|10972.6|191
1682098500000|2023-04-21 17:35:00|10974.4|10973.8|10974.7|10974.1|10976|10975.4|10973.8|10973.2|186
1682098800000|2023-04-21 17:40:00|10974.6|10974|10974.5|10973.9|10976.9|10976.3|10974|10973.4|255
1682099100000|2023-04-21 17:45:00|10974.4|10973.8|10976.5|10975.9|10976.9|10976.3|10974.4|10973.8|175
1682099400000|2023-04-21 17:50:00|10976.9|10976.3|10978.6|10978|10979.1|10978.5|10976.5|10975.9|160
1682099700000|2023-04-21 17:55:00|10979.2|10978.6|10981.1|10980.5|10981.4|10980.8|10979|10978.3|140
1682100000000|2023-04-21 18:00:00|10981|10980.4|10984.9|10984|10987.3|10986.5|10980.9|10980.3|192
1682100300000|2023-04-21 18:05:00|10985|10984.1|10985.6|10985|10987.2|10986.6|10984.5|10983.6|186
1682100600000|2023-04-21 18:10:00|10985.7|10985.1|10987.5|10986.9|10988.1|10987.5|10985.7|10985.1|169
1682100900000|2023-04-21 18:15:00|10987.6|10987|10985.3|10984.7|10988.3|10987.7|10985|10984.4|209
1682101200000|2023-04-21 18:20:00|10985.4|10984.8|10984.6|10984|10986.5|10985.9|10983.5|10982.9|262
1682101500000|2023-04-21 18:25:00|10984.5|10983.9|10982.5|10981.9|10984.9|10984.3|10982.5|10981.9|205
1682101800000|2023-04-21 18:30:00|10982.4|10981.8|10981.5|10980.9|10982.5|10981.9|10980.9|10980.3|121
1682102100000|2023-04-21 18:35:00|10982|10981.4|10982.4|10981.8|10982.4|10981.8|10980.7|10980.1|120
1682102400000|2023-04-21 18:40:00|10982.5|10981.9|10981.6|10981|10983.6|10983|10981|10980.4|120
1682102700000|2023-04-21 18:45:00|10981.3|10980.7|10981.1|10980.5|10981.3|10980.7|10980.1|10979.5|158
1682103000000|2023-04-21 18:50:00|10981|10980.4|10978.1|10977.5|10981.1|10980.5|10978.1|10977.5|115
1682103300000|2023-04-21 18:55:00|10978|10977.4|10977|10976.4|10978.1|10977.5|10975.4|10974.8|220
1682103600000|2023-04-21 19:00:00|10976.9|10976.3|10976.5|10975.9|10978.1|10977.4|10975.6|10975|209
1682103900000|2023-04-21 19:05:00|10976.6|10976|10978.5|10977.9|10978.5|10977.9|10975|10974.3|147
1682104200000|2023-04-21 19:10:00|10978.4|10977.8|10978.4|10977.8|10979.3|10978.5|10976.6|10976|162
1682104500000|2023-04-21 19:15:00|10978.5|10977.9|10980.2|10979.6|10980.3|10979.7|10977.7|10977.1|187
1682104800000|2023-04-21 19:20:00|10980.3|10979.7|10982.1|10981.5|10982.1|10981.5|10979.9|10979.3|152
1682105100000|2023-04-21 19:25:00|10982.2|10981.6|10984.6|10984|10984.8|10984.2|10982.2|10981.4|150
1682105400000|2023-04-21 19:30:00|10984.5|10983.9|10985.3|10984.4|10986.3|10985.6|10984.1|10983.5|151
1682105700000|2023-04-21 19:35:00|10985.4|10984.5|10984.8|10984.2|10985.4|10984.8|10984.7|10984.1|73
1682106000000|2023-04-21 19:40:00|10984.6|10984|10984.7|10984.1|10985.4|10984.8|10984.2|10983.6|168
1682106300000|2023-04-21 19:45:00|10984.6|10984|10986.3|10985.7|10987|10986.4|10984.3|10983.7|157
1682106600000|2023-04-21 19:50:00|10986.5|10985.9|10985.1|10984.5|10987.5|10986.9|10984.8|10983.9|173
1682106900000|2023-04-21 19:55:00|10985|10984.4|10990.5|10989.9|10990.6|10990|10985|10984.4|298
1682107200000|2023-04-21 20:00:00|10990.6|10989.7|10990.6|10989.7|10993.4|10992.5|10989.9|10989|188
1682107500000|2023-04-21 20:05:00|10990.5|10989.6|10992.2|10991.3|10992.4|10991.5|10990.5|10989.6|87
1682107800000|2023-04-21 20:10:00|10992.3|10991.4|10991.9|10991|10992.6|10991.7|10991.4|10990.5|68
1682108100000|2023-04-21 20:15:00|10992|10991.1|10991.8|10990.9|10993.2|10992.3|10991.7|10990.8|69
1682108400000|2023-04-21 20:20:00|10991.7|10990.8|10989.7|10988.8|10992.3|10991.4|10989.2|10988.3|80
1682108700000|2023-04-21 20:25:00|10989.6|10988.7|10989.8|10988.9|10991.6|10990.7|10988.8|10987.9|123
1682109000000|2023-04-21 20:30:00|10989.7|10988.8|10990|10989.1|10990|10989.1|10989.3|10988.4|61
1682109300000|2023-04-21 20:35:00|10989.4|10988.5|10989.1|10988.2|10990.1|10989.2|10988.6|10987.7|56
1682109600000|2023-04-21 20:40:00|10989.2|10988.3|10988.5|10987.6|10990.1|10989.2|10985.8|10984.9|93
1682109900000|2023-04-21 20:45:00|10988.6|10987.7|10989.7|10988.8|10989.8|10988.9|10988.2|10987.3|101
1682110200000|2023-04-21 20:50:00|10989.6|10988.7|10990.3|10989.4|10990.3|10989.4|10989.5|10988.6|78
1682110500000|2023-04-21 20:55:00|10990.2|10989.3|10989.4|10988.5|10991.6|10989.4|10989.2|10987|177
1682280000000|2023-04-23 20:00:00|10990.7|10985.5|10989.5|10987.6|10990.7|10987.6|10989.5|10985.5|4
1682280300000|2023-04-23 20:05:00|10990.7|10985.5|10993.1|10991.2|10993.1|10991.2|10989.7|10985.5|8
1682280600000|2023-04-23 20:10:00|10993.2|10991.3|10993.4|10991.5|10993.4|10991.5|10993.1|10991.2|4
1682280900000|2023-04-23 20:15:00|10993.3|10991.4|10993.5|10991.6|10993.5|10991.6|10993.3|10991.4|2
1682281200000|2023-04-23 20:20:00|10993.4|10991.5|10993.4|10991.5|10993.4|10991.5|10993.4|10991.5|1
1682281500000|2023-04-23 20:25:00|10993|10991.1|10992.8|10990.9|10993|10991.1|10992.8|10990.9|2
1682281800000|2023-04-23 20:30:00|10992.9|10991|10993|10991.1|10993|10991.1|10992.6|10985.4|3
1682282100000|2023-04-23 20:35:00|10992.6|10985.4|10992.9|10991|10992.9|10991|10992.6|10985.4|3
1682282700000|2023-04-23 20:45:00|10993|10991.1|10992.6|10985.4|10993|10991.1|10992.6|10985.4|2
1682283000000|2023-04-23 20:50:00|10993|10991.1|10993|10991.1|10993|10991.1|10993|10991.1|1
1682283300000|2023-04-23 20:55:00|10993.5|10991.6|10994.7|10988.5|10996.8|10991.6|10993.5|10988.5|8
1682283600000|2023-04-23 21:00:00|10996.5|10985.3|10992.8|10988.2|10996.5|10991.4|10991.7|10985.3|62
1682283900000|2023-04-23 21:05:00|10992.4|10988.1|10992.6|10987|10992.9|10988.4|10992.4|10986.1|59
1682284200000|2023-04-23 21:10:00|10992.4|10987.7|10993.4|10987.2|10993.7|10988.1|10992.3|10987.1|57
1682284500000|2023-04-23 21:15:00|10993.6|10987.1|10993.8|10987.3|10994|10989.5|10991.3|10987.1|24
1682284800000|2023-04-23 21:20:00|10993.6|10987.2|10993.7|10987.5|10993.7|10987.5|10992.8|10987.1|14
1682285100000|2023-04-23 21:25:00|10994|10987.6|10993.7|10987.8|10994.1|10988.4|10993.4|10987.6|16
1682285400000|2023-04-23 21:30:00|10993.5|10987.9|10991.7|10989.8|10993.9|10989.8|10991.7|10987.7|18
1682285700000|2023-04-23 21:35:00|10991.9|10986.2|10992.9|10987|10993|10988.5|10990.3|10986|74
1682286000000|2023-04-23 21:40:00|10992.8|10986.7|10992.7|10986.8|10993.5|10989|10991.7|10986.3|109
1682286300000|2023-04-23 21:45:00|10993|10986.9|10992|10987.3|10993|10987.6|10991.8|10986.6|161
1682286600000|2023-04-23 21:50:00|10992.1|10987.1|10992.2|10986.2|10992.5|10988|10991.1|10986.1|50
1682286900000|2023-04-23 21:55:00|10992.1|10986.1|10991.2|10985.6|10992.2|10986.2|10991.1|10985.3|82
1682287200000|2023-04-23 22:00:00|10991.1|10985.4|10990.5|10988.5|10992.7|10990.3|10990|10985.2|141
1682287500000|2023-04-23 22:05:00|10990.4|10988.7|10990.5|10989.6|10990.8|10989.9|10990.1|10988.7|56
1682287800000|2023-04-23 22:10:00|10990.6|10989.5|10990.3|10989.4|10991.1|10990.2|10990.3|10989.4|89
1682288100000|2023-04-23 22:15:00|10990.4|10989.5|10990.3|10989.2|10991.1|10990|10990.1|10989.1|114
1682288400000|2023-04-23 22:20:00|10990.2|10989.3|10990.4|10989.5|10990.5|10989.5|10990.1|10989.1|175
1682288700000|2023-04-23 22:25:00|10990.3|10989.4|10991.4|10990.5|10991.9|10991|10990|10989.1|35
1682289000000|2023-04-23 22:30:00|10991.3|10990.4|10991.2|10990.3|10992|10991.1|10990.2|10989.3|87
1682289300000|2023-04-23 22:35:00|10991.1|10990.2|10992.1|10991.2|10992.8|10991.9|10991.1|10990.2|71
1682289600000|2023-04-23 22:40:00|10992.2|10991.1|10991.7|10990.8|10993.1|10992.2|10991.5|10990.6|60
1682289900000|2023-04-23 22:45:00|10991.9|10991|10991.2|10990.3|10991.9|10991|10991|10990.1|56
1682290200000|2023-04-23 22:50:00|10991.1|10990.2|10991.9|10991|10992.5|10991.6|10991|10990.1|37
1682290500000|2023-04-23 22:55:00|10992|10991.1|10992.9|10992|10993.6|10992.7|10991.9|10991|65
1682290800000|2023-04-23 23:00:00|10993|10992.1|10995|10994.1|10996|10995.1|10992.4|10991.5|84
1682291100000|2023-04-23 23:05:00|10994.8|10993.9|10996|10995.1|10996.1|10995.2|10994.8|10993.9|32
1682291400000|2023-04-23 23:10:00|10995.9|10995|10995.9|10995.3|10996.7|10995.8|10995.9|10995|60
1682291700000|2023-04-23 23:15:00|10995.8|10995.2|10993.6|10993|10995.9|10995.3|10993.3|10992.7|54
1682292000000|2023-04-23 23:20:00|10993.5|10992.9|10993.8|10993.2|10994|10993.4|10993.5|10992.9|61
1682292300000|2023-04-23 23:25:00|10993.7|10993.1|10992.7|10992.1|10993.8|10993.2|10992.6|10992|100
1682292600000|2023-04-23 23:30:00|10992.6|10992|10993.1|10992.5|10993.7|10993.1|10992.3|10991.6|60
1682292900000|2023-04-23 23:35:00|10993.2|10992.6|10991.8|10991.2|10993.2|10992.6|10991.6|10991|52
1682293200000|2023-04-23 23:40:00|10991.7|10991.1|10992.7|10992.1|10992.7|10992.1|10991.7|10991.1|20
1682293500000|2023-04-23 23:45:00|10992.8|10992.2|10994.3|10993.7|10994.6|10994|10992.8|10992.2|83
1682293800000|2023-04-23 23:50:00|10994.4|10993.8|10994.1|10993.5|10995.3|10994.7|10993.7|10993.1|53
1682294100000|2023-04-23 23:55:00|10994.2|10993.6|10992.1|10991.5|10994.2|10993.6|10992|10991.4|72
1682294400000|2023-04-24 00:00:00|10991.7|10991.1|10987.7|10987.1|10991.9|10991.3|10987.4|10986.8|246
1682294700000|2023-04-24 00:05:00|10988.1|10987.5|10987.7|10986.8|10989.2|10988.6|10986.5|10985.9|174
1682295000000|2023-04-24 00:10:00|10987.6|10986.7|10989.8|10988.9|10990.1|10989.2|10987.6|10986.7|128
1682295300000|2023-04-24 00:15:00|10989.9|10989|10989.7|10989.1|10990.7|10990.1|10989.6|10989|101
1682295600000|2023-04-24 00:20:00|10989.6|10989|10989.2|10988.6|10990.1|10989.5|10989.1|10988.5|93
1682295900000|2023-04-24 00:25:00|10988.9|10988.3|10990.1|10989.5|10990.2|10989.6|10988.6|10988|59
1682296200000|2023-04-24 00:30:00|10990|10989.4|10988.2|10987.6|10990|10989.4|10987.2|10986.6|138
1682296500000|2023-04-24 00:35:00|10987.7|10987.1|10985.2|10984.6|10987.7|10987.1|10985.2|10984.6|83
1682296800000|2023-04-24 00:40:00|10985|10984.4|10986.4|10985.8|10986.7|10986.1|10984.8|10984.2|114
1682297100000|2023-04-24 00:45:00|10986.1|10985.5|10987.8|10987.2|10988.4|10987.8|10985.9|10985.3|70
1682297400000|2023-04-24 00:50:00|10987.9|10987.3|10991.9|10991.3|10992.9|10992.3|10987.2|10986.6|180
1682297700000|2023-04-24 00:55:00|10992.4|10991.8|10995.2|10994.6|10995.3|10994.7|10990.8|10990.2|213
1682298000000|2023-04-24 01:00:00|10995.1|10994.5|10993.5|10992.9|10995.2|10994.6|10993.1|10992.3|269
1682298300000|2023-04-24 01:05:00|10993.4|10992.8|10989.7|10989.1|10993.4|10992.8|10989.3|10988.7|161
1682298600000|2023-04-24 01:10:00|10989.6|10989|10989.4|10988.8|10990.9|10990.3|10988.7|10988.1|101
1682298900000|2023-04-24 01:15:00|10989.3|10988.7|10990.3|10989.7|10991.3|10990.7|10989.3|10988.7|124
1682299200000|2023-04-24 01:20:00|10990.4|10989.8|10992.4|10991.8|10992.7|10992.1|10989.3|10988.7|110
1682299500000|2023-04-24 01:25:00|10992.3|10991.7|10992.3|10991.7|10994.2|10993.6|10991.9|10991.3|138
1682299800000|2023-04-24 01:30:00|10992.4|10991.8|10992.1|10991.5|10993|10992.4|10990.8|10990.2|211
1682300100000|2023-04-24 01:35:00|10992.4|10991.8|10991.8|10991.2|10993.5|10992.9|10991.3|10990.7|184
1682300400000|2023-04-24 01:40:00|10991.6|10991|10991.9|10991.3|10992|10991.4|10988.4|10987.8|249
1682300700000|2023-04-24 01:45:00|10992|10991.4|10992.5|10991.9|10993.9|10993.3|10991.8|10991.2|144
1682301000000|2023-04-24 01:50:00|10992.4|10991.8|10990.7|10990.1|10992.9|10992.3|10990.4|10989.8|126
1682301300000|2023-04-24 01:55:00|10990.6|10990|10987.8|10987.2|10990.7|10990.1|10987.3|10986.7|258
1682301600000|2023-04-24 02:00:00|10987.7|10987.1|10989.4|10988.8|10989.7|10989.1|10987|10986.4|154
1682301900000|2023-04-24 02:05:00|10989.3|10988.7|10990.4|10989.8|10990.9|10990.3|10989|10988.4|132
1682302200000|2023-04-24 02:10:00|10990.3|10989.7|10989.9|10989.3|10991.2|10990.6|10989.9|10989.3|130
1682302500000|2023-04-24 02:15:00|10990|10989.4|10990.5|10989.9|10990.6|10990|10987.9|10987.3|169
1682302800000|2023-04-24 02:20:00|10990.7|10989.8|10989.5|10988.9|10990.8|10990.2|10988.8|10988.2|186
1682303100000|2023-04-24 02:25:00|10989.1|10988.5|10989.8|10989.2|10990.1|10989.5|10988.1|10987.5|148
1682303400000|2023-04-24 02:30:00|10989.9|10989.3|10989.2|10988.6|10990.1|10989.5|10988.5|10987.9|113
1682303700000|2023-04-24 02:35:00|10989.1|10988.5|10988.3|10987.4|10989.2|10988.6|10987|10986.4|159
1682304000000|2023-04-24 02:40:00|10988.2|10987.3|10987.5|10986.9|10989|10988.4|10987.2|10986.6|109
1682304300000|2023-04-24 02:45:00|10987.4|10986.8|10985.6|10985|10988.7|10988.1|10985.5|10984.7|148
1682304600000|2023-04-24 02:50:00|10985.7|10985.1|10983.3|10982.7|10985.7|10985.1|10983.2|10982.5|254
1682304900000|2023-04-24 02:55:00|10983.4|10982.8|10981.4|10980.8|10983.8|10983.2|10980.7|10980.1|171
1682305200000|2023-04-24 03:00:00|10981.2|10980.6|10981.9|10981.3|10982.3|10981.7|10980.2|10979.6|159
1682305500000|2023-04-24 03:05:00|10982|10981.4|10980.8|10980.2|10982.1|10981.5|10980.2|10979.6|103
1682305800000|2023-04-24 03:10:00|10980.7|10980.1|10982.3|10981.4|10982.7|10982.1|10980.2|10979.6|95
1682306100000|2023-04-24 03:15:00|10982.4|10981.5|10983.3|10982.7|10985.3|10984.4|10982.3|10981.4|127
1682306400000|2023-04-24 03:20:00|10983.2|10982.6|10984.1|10983.5|10984.6|10983.9|10983.2|10982.6|93
1682306700000|2023-04-24 03:25:00|10984.2|10983.6|10983|10982.4|10984.6|10984|10982.8|10982.1|74
1682307000000|2023-04-24 03:30:00|10983.2|10982.3|10981.8|10981.2|10983.6|10983|10981.5|10980.9|109
1682307300000|2023-04-24 03:35:00|10981.7|10981.1|10981.2|10980.6|10982.7|10981.9|10980.7|10980.1|140
1682307600000|2023-04-24 03:40:00|10981.4|10980.5|10981.6|10980.7|10981.9|10981.3|10980.4|10979.5|125
1682307900000|2023-04-24 03:45:00|10981.7|10980.8|10981.3|10980.7|10981.7|10980.8|10980.2|10979.6|91
1682308200000|2023-04-24 03:50:00|10981.4|10980.8|10982.3|10981.7|10982.8|10982.2|10981.2|10980.6|86
1682308500000|2023-04-24 03:55:00|10982.4|10981.8|10982|10981.4|10982.4|10981.8|10981.3|10980.7|73
1682308800000|2023-04-24 04:00:00|10981.7|10981.1|10980.9|10980.3|10982.3|10981.7|10980.8|10980.2|121
1682309100000|2023-04-24 04:05:00|10980.8|10980.2|10980.4|10979.8|10981.9|10981.3|10980.2|10979.6|122
1682309400000|2023-04-24 04:10:00|10980.3|10979.7|10980.8|10980.2|10981|10980.4|10980.1|10979.3|96
1682309700000|2023-04-24 04:15:00|10980.7|10980.1|10980.8|10980.2|10981.7|10981.1|10980.3|10979.7|94
1682310000000|2023-04-24 04:20:00|10980.7|10980.1|10982.1|10981.2|10982.3|10981.7|10980.7|10980.1|68
1682310300000|2023-04-24 04:25:00|10982.2|10981.3|10982.1|10981.5|10982.4|10981.6|10980.7|10979.9|107
1682310600000|2023-04-24 04:30:00|10982.3|10981.7|10981.9|10981.3|10982.9|10982.3|10981.8|10981.2|54
1682310900000|2023-04-24 04:35:00|10981.8|10981.2|10981.4|10980.8|10981.9|10981.3|10980.8|10980.2|105
1682311200000|2023-04-24 04:40:00|10981.3|10980.7|10982|10981.4|10982.9|10982.3|10981.3|10980.7|113
1682311500000|2023-04-24 04:45:00|10981.8|10981.2|10982|10981.4|10982.4|10981.8|10981.1|10980.5|66
1682311800000|2023-04-24 04:50:00|10981.9|10981.3|10980.6|10980|10982.1|10981.5|10980.2|10979.6|81
1682312100000|2023-04-24 04:55:00|10980.5|10979.9|10980.9|10980|10981|10980.4|10980.3|10979.5|115
1682312400000|2023-04-24 05:00:00|10981|10980.1|10980.5|10979.6|10981.6|10981|10979.3|10978.7|157
1682312700000|2023-04-24 05:05:00|10980.4|10979.5|10977.3|10976.7|10980.4|10979.7|10976.8|10975.9|107
1682313000000|2023-04-24 05:10:00|10976.9|10976.3|10977.3|10976.7|10977.8|10977.1|10976.6|10976|118
1682313300000|2023-04-24 05:15:00|10977.2|10976.6|10977.1|10976.5|10977.6|10977|10976.3|10975.6|92
1682313600000|2023-04-24 05:20:00|10977|10976.4|10974.9|10974.3|10977.5|10976.8|10974.6|10974|148
1682313900000|2023-04-24 05:25:00|10975|10974.4|10975.4|10974.8|10976|10975.4|10974.6|10974|90
1682314200000|2023-04-24 05:30:00|10975.3|10974.7|10976|10975.4|10976.6|10976|10974.4|10973.8|125
1682314500000|2023-04-24 05:35:00|10975.9|10975.3|10975.9|10975.3|10977.9|10977.3|10975.8|10975.1|153
1682314800000|2023-04-24 05:40:00|10976|10975.4|10975|10974.4|10977|10976.4|10974.6|10974|177
1682315100000|2023-04-24 05:45:00|10975.1|10974.5|10974.4|10973.8|10975.9|10975.3|10973.7|10973|158
1682315400000|2023-04-24 05:50:00|10974.3|10973.7|10974.9|10974.3|10975.3|10974.7|10972.9|10972.3|164
1682315700000|2023-04-24 05:55:00|10975|10974.4|10978.7|10977.8|10979.1|10978.2|10974.6|10974|197
1682316000000|2023-04-24 06:00:00|10978.8|10977.9|10979.6|10978.7|10979.6|10978.7|10975.6|10975|368
1682316300000|2023-04-24 06:05:00|10979.5|10978.6|10981.7|10980.8|10983.6|10983|10976.6|10976|341
1682316600000|2023-04-24 06:10:00|10981.6|10980.7|10982.5|10981.9|10983.5|10982.9|10979.6|10978.7|308
1682316900000|2023-04-24 06:15:00|10982.4|10981.8|10981.2|10980.6|10983.3|10982.7|10980.4|10979.8|249
1682317200000|2023-04-24 06:20:00|10981.1|10980.5|10984.8|10984.2|10985.4|10984.8|10981.1|10980.5|230
1682317500000|2023-04-24 06:25:00|10985|10984.4|10986.3|10985.7|10986.9|10986.3|10984.3|10983.7|226
1682317800000|2023-04-24 06:30:00|10986.4|10985.8|10982.2|10981.6|10986.4|10985.8|10981.7|10981|242
1682318100000|2023-04-24 06:35:00|10982.1|10981.5|10982.4|10981.5|10984|10983.1|10980.6|10980|237
1682318400000|2023-04-24 06:40:00|10982.3|10981.4|10978.3|10977.7|10982.5|10981.9|10976.1|10975.5|348
1682318700000|2023-04-24 06:45:00|10978.6|10977.6|10976.1|10975.5|10979.4|10978.8|10975.4|10974.8|271
1682319000000|2023-04-24 06:50:00|10976.2|10975.6|10975.4|10974.8|10978.6|10978|10974.3|10973.4|195
1682319300000|2023-04-24 06:55:00|10975.6|10975|10975.1|10974.5|10975.8|10975.2|10973.6|10973|267
1682319600000|2023-04-24 07:00:00|10975.2|10974.6|10975.6|10975|10976.7|10976.1|10972.8|10972.2|358
1682319900000|2023-04-24 07:05:00|10975.8|10974.9|10974.7|10974.1|10975.8|10975.2|10971.7|10971|273
1682320200000|2023-04-24 07:10:00|10974.6|10974|10973.5|10972.6|10974.8|10974.2|10966.2|10965.4|345
1682320500000|2023-04-24 07:15:00|10973.6|10972.7|10974.3|10973.7|10977.7|10977.1|10973.4|10972.5|324
1682320800000|2023-04-24 07:20:00|10974.2|10973.6|10978.9|10978.3|10978.9|10978.3|10973.6|10973|326
1682321100000|2023-04-24 07:25:00|10979.2|10978.6|10978.9|10978.3|10980.4|10979.8|10977.8|10977.2|275
1682321400000|2023-04-24 07:30:00|10979.3|10978.7|10978.6|10978|10981.7|10981.1|10977.3|10976.7|328
1682321700000|2023-04-24 07:35:00|10978.5|10977.9|10981.9|10981.3|10984.2|10983.6|10978.2|10977.5|268
1682322000000|2023-04-24 07:40:00|10981.8|10981.2|10980.1|10979.5|10983.1|10982.5|10979.6|10979|261
1682322300000|2023-04-24 07:45:00|10980.3|10979.7|10979.7|10979.1|10981|10980.4|10978|10977.2|270
1682322600000|2023-04-24 07:50:00|10979.6|10979|10984.8|10984.2|10986.6|10986|10979|10978.4|319
1682322900000|2023-04-24 07:55:00|10984.7|10984.1|10987.8|10986.3|10988.9|10987.8|10983|10982.1|296
1682323200000|2023-04-24 08:00:00|10987.7|10986.4|10989.6|10988.7|10994.9|10994|10986.9|10986|473
1682323500000|2023-04-24 08:05:00|10989.5|10988.6|10992.3|10991.7|10993.4|10992.7|10988.8|10988.2|359
1682323800000|2023-04-24 08:10:00|10992.6|10992|10993|10992.4|10994.7|10994.1|10991.6|10991|263
1682324100000|2023-04-24 08:15:00|10992.9|10992.3|10991.2|10990.6|10993.8|10992.9|10990.6|10989.9|307
1682324400000|2023-04-24 08:20:00|10991.3|10990.7|10989.2|10988.6|10993.1|10992.5|10988.4|10987.8|378
1682324700000|2023-04-24 08:25:00|10989.1|10988.5|10985.5|10984.9|10989.1|10988.5|10985.5|10984.9|342
1682325000000|2023-04-24 08:30:00|10985.4|10984.8|10991.9|10991.3|10991.9|10991.3|10984.3|10983.7|268
1682325300000|2023-04-24 08:35:00|10991.8|10991.2|10990.6|10990|10992.9|10992.3|10989.6|10989|296
1682325600000|2023-04-24 08:40:00|10990.1|10989.5|10990|10989.1|10992.2|10991.3|10988.1|10987.3|302
1682325900000|2023-04-24 08:45:00|10989.9|10989|10994.1|10993.5|10995.4|10994.8|10989.3|10988.7|272
1682326200000|2023-04-24 08:50:00|10994|10993.4|10999|10998.4|11000.1|10999.5|10992.2|10991.6|242
1682326500000|2023-04-24 08:55:00|10998.9|10998.3|11008.9|11008.3|11009.9|11009.3|10997.9|10997.3|467
1682326800000|2023-04-24 09:00:00|11008.8|11008.2|11006.6|11005.7|11009.2|11008.6|11002.4|11001.8|388
1682327100000|2023-04-24 09:05:00|11006.5|11006|11016.9|11016.3|11017.3|11016.7|11004.4|11003.8|416
1682327400000|2023-04-24 09:10:00|11017|11016.4|11018.3|11017.7|11019.1|11018.5|11013.5|11012.9|424
1682327700000|2023-04-24 09:15:00|11018.4|11017.8|11020.3|11019.7|11021|11020.2|11014.7|11014|354
1682328000000|2023-04-24 09:20:00|11020.4|11019.8|11017.9|11017.3|11020.8|11020.2|11016.3|11015.7|398
1682328300000|2023-04-24 09:25:00|11017.8|11017.2|11019.5|11018.9|11020.7|11020.1|11017.8|11017.1|266
1682328600000|2023-04-24 09:30:00|11019.6|11019|11018.3|11017.4|11020.5|11019.9|11017.5|11016.8|269
1682328900000|2023-04-24 09:35:00|11018.2|11017.3|11018.3|11017.7|11020.9|11020.2|11017.1|11016.5|240
1682329200000|2023-04-24 09:40:00|11018.4|11017.8|11019.5|11018.9|11020|11019.4|11016.4|11015.8|218
1682329500000|2023-04-24 09:45:00|11019.6|11019|11013.3|11012.7|11019.9|11019.3|11012.7|11012.1|190
1682329800000|2023-04-24 09:50:00|11013.1|11012.5|11014|11013.4|11015.7|11015.1|11012.8|11012.2|200
1682330100000|2023-04-24 09:55:00|11013.9|11013.3|11000.8|11000.2|11013.9|11013.3|10999.8|10999.2|518
1682330400000|2023-04-24 10:00:00|11000.7|11000.1|11006.9|11006.3|11008.7|11008.1|10999.4|10998.8|367
1682330700000|2023-04-24 10:05:00|11006.8|11006.2|11003.4|11002.8|11007.3|11006.7|11001.6|11001|284
1682331000000|2023-04-24 10:10:00|11003.5|11002.9|11006.2|11005.6|11007|11006.4|11001.9|11001.3|267
1682331300000|2023-04-24 10:15:00|11006|11005.4|11009.5|11008.9|11010.2|11009.3|11005.9|11005|309
1682331600000|2023-04-24 10:20:00|11009.4|11008.8|11009.4|11008.8|11010.9|11010.3|11007.3|11006.7|229
1682331900000|2023-04-24 10:25:00|11009.5|11008.9|11010.5|11009.9|11012.4|11011.8|11008.9|11008.3|297
1682332200000|2023-04-24 10:30:00|11010.4|11009.8|11009.9|11009.3|11011.7|11011|11008.9|11008.3|279
1682332500000|2023-04-24 10:35:00|11009.8|11009.2|11007.9|11007.3|11010.9|11010.3|11006.2|11005.6|246
1682332800000|2023-04-24 10:40:00|11007.8|11007.2|11009.8|11009.2|11010.5|11009.6|11006.8|11006|180
1682333100000|2023-04-24 10:45:00|11009.9|11009.3|11011.2|11010.6|11011.6|11010.8|11009.8|11009.2|198
1682333400000|2023-04-24 10:50:00|11011.3|11010.7|11014|11013.4|11014.5|11013.9|11011.3|11010.6|201
1682333700000|2023-04-24 10:55:00|11013.8|11013.2|11017|11016.1|11017.7|11016.8|11013.5|11012.7|280
1682334000000|2023-04-24 11:00:00|11017.1|11016.2|11013.4|11012.8|11017.9|11017.3|11012.9|11012.3|268
1682334300000|2023-04-24 11:05:00|11013.5|11012.9|11008.3|11007.7|11013.5|11012.9|11006.7|11006|313
1682334600000|2023-04-24 11:10:00|11008.1|11007.5|11008.8|11008.2|11010.5|11009.9|11006.9|11006.3|176
1682334900000|2023-04-24 11:15:00|11008.9|11008.3|11010.1|11009.5|11010.2|11009.6|11006.9|11006.3|200
1682335200000|2023-04-24 11:20:00|11009.8|11009.2|11006.3|11005.4|11010.2|11009.6|11006.1|11005.2|189
1682335500000|2023-04-24 11:25:00|11006.2|11005.3|11003.4|11002.8|11006.5|11005.6|11001.6|11000.9|271
1682335800000|2023-04-24 11:30:00|11003.6|11003|11003.6|11003|11009|11008.1|11003.6|11003|304
1682336100000|2023-04-24 11:35:00|11003.7|11003.1|11005.2|11004.6|11006.1|11005.5|11003.1|11002.5|198
1682336400000|2023-04-24 11:40:00|11005.1|11004.5|11002.8|11001.9|11005.8|11005.2|11002.2|11001.6|198
1682336700000|2023-04-24 11:45:00|11003|11002.4|11003|11002.4|11005.3|11004.7|11002.9|11002.3|164
1682337000000|2023-04-24 11:50:00|11002.9|11002.3|11001.8|11001.2|11003.7|11003.1|11001.7|11001.1|168
1682337300000|2023-04-24 11:55:00|11001.7|11001.1|11002.8|11002.2|11002.8|11002.2|10999.6|10999|306
1682337600000|2023-04-24 12:00:00|11002.7|11002.1|11003.9|11003|11005.3|11004.7|11001.7|11001|247
1682337900000|2023-04-24 12:05:00|11004|11003.1|11001.9|11001.3|11006.3|11005.4|11001.9|11001.3|208
1682338200000|2023-04-24 12:10:00|11001.8|11001.2|11001|11000.4|11003.4|11002.5|11000.9|11000.3|234
1682338500000|2023-04-24 12:15:00|11001.1|11000.5|11002.8|11002.2|11003.8|11003.2|10999.7|10999.1|287
1682338800000|2023-04-24 12:20:00|11002.6|11002|11006.3|11005.4|11007.7|11007.1|11001.5|11000.9|435
1682339100000|2023-04-24 12:25:00|11006.4|11005.7|11009.1|11008.5|11009.1|11008.5|11005.3|11004.7|279
1682339400000|2023-04-24 12:30:00|11009.2|11008.6|11008.2|11007.6|11010.4|11009.8|11007.7|11007.1|306
1682339700000|2023-04-24 12:35:00|11007.9|11007|11007.7|11007.1|11009.3|11008.7|11006.1|11005.5|320
1682340000000|2023-04-24 12:40:00|11007.8|11007.2|11012|11011.4|11012.5|11011.9|11007.5|11006.9|255
1682340300000|2023-04-24 12:45:00|11012.1|11011.5|11014|11013.4|11016.6|11015.5|11010.5|11009.9|306
1682340600000|2023-04-24 12:50:00|11013.4|11012.8|11019|11018.4|11020.9|11020.3|11013.3|11009.8|473
1682340900000|2023-04-24 12:55:00|11019.1|11018.5|11023.5|11022.6|11025.3|11024.7|11019|11018.4|379
1682341200000|2023-04-24 13:00:00|11023.4|11022.5|11027.3|11026.7|11028.1|11027.5|11020.2|11019.5|455
1682341500000|2023-04-24 13:05:00|11027.4|11026.8|11027.6|11027|11031.1|11030.5|11025.8|11024.9|375
1682341800000|2023-04-24 13:10:00|11027.5|11026.9|11027.5|11026.9|11031.7|11031.1|11026.8|11026.2|367
1682342100000|2023-04-24 13:15:00|11027.6|11027|11019.1|11018.5|11027.9|11027.3|11019.1|11018.5|365
1682342400000|2023-04-24 13:20:00|11019|11018.4|11021.6|11021|11022.4|11021.8|11017|11016.4|372
1682342700000|2023-04-24 13:25:00|11021.5|11020.9|11017.2|11016.6|11021.7|11021.1|11015.6|11015|256
1682343000000|2023-04-24 13:30:00|11017.4|11016.8|11017.6|11017|11020.8|11020.2|11015.9|11015.3|504
1682343300000|2023-04-24 13:35:00|11017.7|11017.1|11015.9|11015.3|11018.6|11018|11013.3|11012.7|522
1682343600000|2023-04-24 13:40:00|11016|11015.4|11018.6|11018|11019.2|11018.6|11015.9|11015.3|505
1682343900000|2023-04-24 13:45:00|11018.7|11018.1|11017.3|11016.7|11020.7|11020|11013.7|11013.1|470
1682344200000|2023-04-24 13:50:00|11017.2|11016.6|11021.8|11021.2|11021.8|11021.2|11014.7|11014.1|470
1682344500000|2023-04-24 13:55:00|11022.1|11021.5|11024.3|11023.7|11025.8|11025.2|11019.9|11019.3|403
1682344800000|2023-04-24 14:00:00|11024.2|11023.6|11022.2|11021.6|11025.3|11024.7|11021.6|11021|527
1682345100000|2023-04-24 14:05:00|11022.3|11021.7|11025.9|11025.3|11026.8|11026.2|11021.7|11021.1|437
1682345400000|2023-04-24 14:10:00|11025.8|11025.2|11026.4|11025.8|11027.4|11026.8|11023.2|11022.6|390
1682345700000|2023-04-24 14:15:00|11026.3|11025.7|11026.9|11026.3|11029.4|11028.8|11024.7|11024.1|364
1682346000000|2023-04-24 14:20:00|11027|11026.4|11025.1|11024.2|11028.3|11027.7|11024.5|11023.8|306
1682346300000|2023-04-24 14:25:00|11025|11024.4|11021.7|11021.1|11025|11024.4|11021.2|11020.5|356
1682346600000|2023-04-24 14:30:00|11021.5|11020.9|11022.9|11022.3|11026.3|11025.7|11020.9|11020.3|484
1682346900000|2023-04-24 14:35:00|11022.8|11022.2|11030.3|11029.7|11031.3|11030.7|11021.1|11020.5|467
1682347200000|2023-04-24 14:40:00|11030.5|11029.9|11034|11033.4|11037.2|11036.6|11030.1|11029.5|535
1682347500000|2023-04-24 14:45:00|11034.1|11033.5|11032.8|11032.2|11035.2|11034.6|11032.2|11031.6|388
1682347800000|2023-04-24 14:50:00|11032.7|11032.1|11030.8|11030.2|11035.4|11034.8|11029.8|11029.2|438
1682348100000|2023-04-24 14:55:00|11030.7|11030.1|11029.8|11029.2|11030.8|11030.2|11026.9|11026.3|411
1682348400000|2023-04-24 15:00:00|11029.7|11029.1|11025.1|11024.5|11030.6|11030|11023.9|11023.3|456
1682348700000|2023-04-24 15:05:00|11025.5|11024.9|11027.1|11026.5|11029.3|11028.7|11024.7|11024.1|343
1682349000000|2023-04-24 15:10:00|11027.2|11026.6|11026.9|11026.3|11028.3|11027.7|11025.9|11025.3|335
1682349300000|2023-04-24 15:15:00|11026.8|11026.2|11030.6|11030|11030.7|11030.1|11025.6|11025|403
1682349600000|2023-04-24 15:20:00|11030.7|11030.1|11025.4|11024.8|11032.6|11032|11025.3|11024.7|362
1682349900000|2023-04-24 15:25:00|11025.3|11024.7|11021.3|11020.7|11025.7|11025.1|11021.3|11020.7|334
1682350200000|2023-04-24 15:30:00|11021.6|11021|11024.3|11023.7|11025.1|11024.5|11020.8|11020.2|411
1682350500000|2023-04-24 15:35:00|11024.4|11023.8|11023.2|11022.6|11025.8|11025.2|11022|11021.4|323
1682350800000|2023-04-24 15:40:00|11023.6|11023|11023.3|11022.7|11024.7|11024.1|11021.9|11021.3|321
1682351100000|2023-04-24 15:45:00|11023.2|11022.6|11023.5|11022.9|11024.8|11024.2|11022.9|11022.3|269
1682351400000|2023-04-24 15:50:00|11023.4|11022.8|11025.4|11024.8|11026.2|11025.6|11022.8|11022.2|207
1682351700000|2023-04-24 15:55:00|11025.7|11025.1|11026.3|11025.7|11027.4|11026.8|11024.8|11024.2|247
1682352000000|2023-04-24 16:00:00|11026.2|11025.6|11028.2|11027.6|11028.5|11027.9|11025.2|11024.4|261
1682352300000|2023-04-24 16:05:00|11028.3|11027.7|11029.3|11028.7|11031.1|11030.5|11027.9|11027.3|224
1682352600000|2023-04-24 16:10:00|11029.4|11028.8|11030.7|11030.1|11031.1|11030.5|11028|11027.4|293
1682352900000|2023-04-24 16:15:00|11030.4|11029.8|11033|11032.1|11034.3|11033.7|11029.7|11029.1|275
1682353200000|2023-04-24 16:20:00|11032.9|11032|11029.9|11029.3|11033|11032.3|11029.8|11029.2|184
1682353500000|2023-04-24 16:25:00|11029.8|11029.2|11030.5|11029.9|11031.4|11030.8|11029.8|11029.2|109
1682353800000|2023-04-24 16:30:00|11030.6|11030|11032.8|11032.2|11033.6|11032.9|11030|11029.4|187
1682354100000|2023-04-24 16:35:00|11032.7|11032.1|11033.1|11032.5|11033.5|11032.9|11030.9|11030.3|156
1682354400000|2023-04-24 16:40:00|11033.2|11032.6|11032.4|11031.8|11034|11033.4|11031.9|11031.3|142
1682354700000|2023-04-24 16:45:00|11032|11031.4|11033|11032.4|11033.2|11032.6|11031.4|11030.8|161
1682355000000|2023-04-24 16:50:00|11033.1|11032.5|11032.4|11031.8|11034.2|11033.6|11031.5|11030.9|161
1682355300000|2023-04-24 16:55:00|11032.5|11031.9|11034.2|11033.6|11034.6|11033.8|11032.3|11031.7|133
1682355600000|2023-04-24 17:00:00|11034.3|11033.7|11036.8|11036.2|11037.2|11036.6|11033.9|11033.3|173
1682355900000|2023-04-24 17:05:00|11036.7|11036.1|11036.1|11035.5|11036.8|11036.2|11034.8|11034.2|181
1682356200000|2023-04-24 17:10:00|11036|11035.4|11036.3|11035.7|11038.1|11037.5|11035.5|11034.9|168
1682356500000|2023-04-24 17:15:00|11036.4|11035.8|11035.6|11035|11036.5|11035.9|11035.4|11034.8|140
1682356800000|2023-04-24 17:20:00|11035.8|11035.2|11037.5|11036.9|11037.8|11037.2|11035.8|11035.2|162
1682357100000|2023-04-24 17:25:00|11037.6|11037|11039.5|11038.9|11040.5|11039.9|11037.3|11036.7|216
1682357400000|2023-04-24 17:30:00|11039.7|11039.1|11044.6|11043.7|11045.3|11044.6|11039.4|11038.8|194
1682357700000|2023-04-24 17:35:00|11044.7|11043.8|11044.6|11044|11044.8|11044.2|11043.4|11042.6|196
1682358000000|2023-04-24 17:40:00|11044.4|11043.8|11045.5|11044.9|11046.2|11045.6|11044.4|11043.8|104
1682358300000|2023-04-24 17:45:00|11045.9|11045.3|11045|11044.1|11048.8|11048.2|11044.9|11044|157
1682358600000|2023-04-24 17:50:00|11045.1|11044.2|11043.6|11043|11045.1|11044.4|11041.8|11041|172
1682358900000|2023-04-24 17:55:00|11043.7|11043.1|11044.4|11043.8|11045.5|11044.9|11043.2|11042.6|177
1682359200000|2023-04-24 18:00:00|11044.3|11043.7|11042.3|11041.7|11044.9|11044.3|11042.3|11041.6|168
1682359500000|2023-04-24 18:05:00|11042.4|11041.8|11046|11045.4|11046.2|11045.4|11042.3|11041.7|165
1682359800000|2023-04-24 18:10:00|11045.9|11045.3|11048.5|11047.9|11048.8|11048.2|11045.5|11044.9|174
1682360100000|2023-04-24 18:15:00|11048.6|11048|11048.7|11047.8|11049|11048.4|11047.9|11047.1|145
1682360400000|2023-04-24 18:20:00|11048.8|11047.9|11048.5|11047.9|11048.8|11048|11047.5|11046.9|123
1682360700000|2023-04-24 18:25:00|11048.1|11047.5|11049.5|11048.9|11049.7|11049.1|11047.5|11046.9|91
1682361000000|2023-04-24 18:30:00|11049.6|11049|11050|11049.4|11050.2|11049.6|11047.8|11047.2|200
1682361300000|2023-04-24 18:35:00|11049.8|11049.2|11047.6|11047|11050.5|11049.9|11047.5|11046.9|123
1682361600000|2023-04-24 18:40:00|11047.5|11046.9|11045.4|11044.8|11047.9|11047.3|11045.1|11044.5|135
1682361900000|2023-04-24 18:45:00|11045.6|11045|11047.4|11046.8|11048|11047.4|11044.8|11044.2|133
1682362200000|2023-04-24 18:50:00|11047.5|11046.9|11045.8|11045.2|11047.5|11046.9|11045.8|11045.2|103
1682362500000|2023-04-24 18:55:00|11045.9|11045.3|11046.9|11046.3|11047.5|11046.9|11045.2|11044.6|198
1682362800000|2023-04-24 19:00:00|11047|11046.4|11046.5|11045.9|11047.3|11046.7|11045.8|11045.2|166
1682363100000|2023-04-24 19:05:00|11046.7|11046.1|11045.8|11045.2|11046.7|11046.1|11045.3|11044.7|91
1682363400000|2023-04-24 19:10:00|11045.9|11045.3|11045.3|11044.7|11046.9|11046.3|11045.2|11044.6|75
1682363700000|2023-04-24 19:15:00|11045.4|11044.8|11044.4|11043.8|11045.4|11044.8|11044.1|11043.5|99
1682364000000|2023-04-24 19:20:00|11044.3|11043.7|11043.3|11042.7|11045|11044.4|11042.2|11041.6|117
1682364300000|2023-04-24 19:25:00|11043.4|11042.8|11044|11043.1|11044.4|11043.8|11043.2|11042.6|113
1682364600000|2023-04-24 19:30:00|11043.8|11043.2|11042.8|11042.2|11044.4|11043.8|11042.8|11042.2|126
1682364900000|2023-04-24 19:35:00|11042.9|11042.3|11043.8|11043.2|11044.1|11043.5|11042.9|11042.3|55
1682365200000|2023-04-24 19:40:00|11043.9|11043.3|11044.8|11044.2|11045.2|11044.6|11043.4|11042.8|128
1682365500000|2023-04-24 19:45:00|11044.6|11044|11044.3|11043.7|11045.3|11044.7|11044.3|11043.7|93
1682365800000|2023-04-24 19:50:00|11044.1|11043.5|11043.4|11042.8|11044.8|11044.2|11042.3|11041.7|143
1682366100000|2023-04-24 19:55:00|11043.6|11043|11043.6|11043|11044.5|11043.9|11042.9|11042.3|198
1682366400000|2023-04-24 20:00:00|11043.7|11043.1|11045.2|11044.6|11045.3|11044.7|11043.6|11043|100
1682366700000|2023-04-24 20:05:00|11045.1|11044.5|11045|11044.4|11045.3|11044.7|11044.8|11044.1|76
1682367000000|2023-04-24 20:10:00|11044.9|11044.3|11045|11044.4|11045.2|11044.6|11044.5|11043.9|45
1682367300000|2023-04-24 20:15:00|11044.8|11044.2|11045.3|11044.7|11045.4|11044.8|11044.8|11044.2|30
1682367600000|2023-04-24 20:20:00|11045.2|11044.6|11045.3|11044.7|11045.6|11045|11044.9|11044.3|50
1682367900000|2023-04-24 20:25:00|11045.2|11044.6|11045.1|11044.5|11045.3|11044.7|11044.4|11043.8|61
1682368200000|2023-04-24 20:30:00|11045.2|11044.6|11044.9|11044.3|11045.2|11044.6|11044.8|11044.1|27
1682368500000|2023-04-24 20:35:00|11045|11044.4|11045.3|11044.7|11045.3|11044.7|11044.6|11044|26
1682368800000|2023-04-24 20:40:00|11044.8|11044.2|11044.6|11043.7|11045.2|11044.6|11044.2|11043.4|50
1682369100000|2023-04-24 20:45:00|11044.4|11043.8|11045.3|11044.4|11045.4|11044.5|11044.4|11043.8|53
1682369400000|2023-04-24 20:50:00|11045.2|11044.3|11044.9|11044|11045.4|11044.5|11044.7|11043.8|51
1682369700000|2023-04-24 20:55:00|11045|11044.1|11047.8|11044.7|11047.9|11046|11044.8|11043.9|203
1682370000000|2023-04-24 21:00:00|11048.7|11042.9|11048.7|11044.7|11048.9|11044.8|11047.8|11042.9|31
1682370300000|2023-04-24 21:05:00|11048.8|11044.8|11050.1|11044.9|11050.5|11045.1|11048.6|11044|64
1682370600000|2023-04-24 21:10:00|11049.6|11045.2|11048.1|11042.1|11050|11045.3|11046.2|11040.2|68
1682370900000|2023-04-24 21:15:00|11048|11042|11048.2|11042.2|11048.4|11042.4|11047.6|11041.6|25
1682371200000|2023-04-24 21:20:00|11048.6|11042.6|11048.7|11042.7|11048.7|11042.7|11048.5|11042.5|12
1682371500000|2023-04-24 21:25:00|11051.1|11045.1|11048|11042|11051.7|11045.7|11047.2|11041.2|125
1682371800000|2023-04-24 21:30:00|11047.9|11041.9|11048.1|11042.1|11049.8|11043.8|11046.9|11040.9|97
1682372100000|2023-04-24 21:35:00|11048.2|11042.2|11047.6|11041.6|11048.7|11042.7|11047.1|11041.1|140
1682372400000|2023-04-24 21:40:00|11047.7|11041.7|11048|11042|11049.6|11043.6|11047|11041|75
1682372700000|2023-04-24 21:45:00|11048.2|11042.2|11050.4|11045.3|11050.8|11045.3|11047.4|11041.4|429
1682373000000|2023-04-24 21:50:00|11050.3|11045.2|11048.5|11042.5|11050.7|11046|11046.2|11040.7|322
1682373300000|2023-04-24 21:55:00|11048.4|11042.4|11048.6|11043.7|11048.8|11044.6|11047.8|11042.2|51
1682373600000|2023-04-24 22:00:00|11048.8|11043.6|11048.6|11047.7|11049.1|11047.8|11047.3|11042.8|123
1682373900000|2023-04-24 22:05:00|11048.7|11047.8|11049.9|11049|11050.1|11049.1|11048.6|11047.5|68
1682374200000|2023-04-24 22:10:00|11050|11049.1|11050.2|11049.3|11050.5|11049.6|11049.9|11048.8|59
1682374500000|2023-04-24 22:15:00|11050.1|11049.2|11050.4|11049.5|11050.6|11049.7|11049.9|11049|58
1682374800000|2023-04-24 22:20:00|11050.3|11049.4|11050.2|11049.3|11050.6|11049.7|11050|11049.2|40
1682375100000|2023-04-24 22:25:00|11050.3|11049.4|11049.4|11048.5|11050.3|11049.4|11049.3|11048.4|47
1682375400000|2023-04-24 22:30:00|11049.3|11048.4|11049.2|11048.3|11049.5|11048.6|11049.1|11048.2|36
1682375700000|2023-04-24 22:35:00|11049.3|11048.4|11048.8|11047.9|11049.3|11048.4|11048.7|11047.9|23
1682376000000|2023-04-24 22:40:00|11048.9|11048|11050.4|11049.5|11050.5|11049.6|11048.8|11047.9|75
1682376300000|2023-04-24 22:45:00|11050.3|11049.4|11051|11050.1|11051.5|11050.6|11050.1|11049.2|61
1682376600000|2023-04-24 22:50:00|11051.1|11050.2|11052.3|11051.4|11052.6|11051.7|11051|11050.1|37
1682376900000|2023-04-24 22:55:00|11052.2|11051.3|11051.7|11050.8|11052.3|11051.4|11051.5|11050.6|17
1682377200000|2023-04-24 23:00:00|11051.6|11050.7|11053.1|11052.2|11053.5|11052.6|11051.3|11050.4|80
1682377500000|2023-04-24 23:05:00|11052.9|11052.3|11052|11051.1|11052.9|11052.3|11051.6|11050.7|99
1682377800000|2023-04-24 23:10:00|11051.9|11051|11051|11050.1|11052|11051.1|11049.8|11048.9|85
1682378100000|2023-04-24 23:15:00|11051.1|11050.2|11052.6|11051.7|11052.7|11051.8|11050.6|11049.7|58
1682378400000|2023-04-24 23:20:00|11052.7|11051.8|11053.5|11052.6|11054|11053.1|11052.6|11051.7|63
1682378700000|2023-04-24 23:25:00|11053.4|11052.5|11054.1|11053.2|11054.6|11053.8|11053.3|11052.4|73
1682379000000|2023-04-24 23:30:00|11054.2|11053.3|11055.1|11054.2|11055.7|11054.8|11054|11053.1|81
1682379300000|2023-04-24 23:35:00|11055|11054.1|11055.5|11054.6|11055.8|11054.9|11054.6|11053.7|39
1682379600000|2023-04-24 23:40:00|11054.7|11054.1|11055.3|11054.7|11055.6|11055|11054.5|11053.9|68
1682379900000|2023-04-24 23:45:00|11055.4|11054.8|11055.4|11054.5|11055.7|11055|11054.7|11054.1|81
1682380200000|2023-04-24 23:50:00|11055.3|11054.4|11057.4|11056.5|11057.6|11056.7|11055.3|11054.4|105
1682380500000|2023-04-24 23:55:00|11057.5|11056.6|11057.6|11056.7|11057.6|11056.7|11057.1|11056.3|47
1682380800000|2023-04-25 00:00:00|11058.2|11057.3|11055|11054.1|11058.2|11057.3|11054.8|11054|186
1682381100000|2023-04-25 00:05:00|11054.9|11054|11056.4|11055.8|11057.2|11056.6|11054.9|11054|80
1682381400000|2023-04-25 00:10:00|11056.5|11055.9|11054.9|11054.3|11057.9|11057.1|11054.5|11053.9|142
1682381700000|2023-04-25 00:15:00|11055|11054.4|11055|11054.1|11055.6|11055|11053.9|11053.3|87
1682382000000|2023-04-25 00:20:00|11054.8|11054.2|11056.5|11055.9|11056.7|11055.9|11054.8|11054.2|105
1682382300000|2023-04-25 00:25:00|11056.4|11055.8|11057.9|11057.3|11058.1|11057.5|11056.3|11055.5|95
1682382600000|2023-04-25 00:30:00|11058|11057.4|11058.5|11057.9|11058.8|11058.2|11057.9|11057.1|72
1682382900000|2023-04-25 00:35:00|11058.4|11057.8|11063.9|11063.3|11065.3|11064.7|11058.4|11057.6|197
1682383200000|2023-04-25 00:40:00|11064|11063.1|11063|11062.1|11065|11064.2|11062.5|11061.7|156
1682383500000|2023-04-25 00:45:00|11063.1|11062.2|11060.9|11060.3|11063.6|11062.8|11060.9|11060.3|165
1682383800000|2023-04-25 00:50:00|11060.5|11059.9|11066.8|11065.9|11066.8|11065.9|11060.2|11059.3|297
1682384100000|2023-04-25 00:55:00|11066|11065.1|11059.7|11058.8|11066.8|11066.2|11059|11058.1|259
1682384400000|2023-04-25 01:00:00|11059.5|11058.6|11060.2|11059.3|11061.1|11060.2|11058.1|11057.2|200
1682384700000|2023-04-25 01:05:00|11060.4|11059.5|11060.3|11059.7|11061.1|11060.2|11059.3|11058.4|187
1682385000000|2023-04-25 01:10:00|11060.4|11059.8|11061.4|11060.8|11061.6|11060.9|11059.1|11058.2|178
1682385300000|2023-04-25 01:15:00|11061.3|11060.7|11062.3|11061.7|11063.3|11062.6|11060.5|11059.6|149
1682385600000|2023-04-25 01:20:00|11062.2|11061.6|11065.5|11064.6|11065.7|11064.8|11062|11061.4|195
1682385900000|2023-04-25 01:25:00|11065.6|11064.7|11067.2|11066.3|11067.6|11066.8|11065.2|11064.6|150
1682386200000|2023-04-25 01:30:00|11067|11066.1|11063.9|11063.3|11067|11066.3|11062.7|11062.1|224
1682386500000|2023-04-25 01:35:00|11063.8|11063.2|11061.6|11061|11064.5|11063.8|11059.5|11058.9|204
1682386800000|2023-04-25 01:40:00|11061.7|11061.1|11059.3|11058.7|11061.8|11061.2|11058.7|11058.1|191
1682387100000|2023-04-25 01:45:00|11059.2|11058.6|11059.6|11059|11059.9|11059.3|11057.9|11057.3|188
1682387400000|2023-04-25 01:50:00|11059.5|11058.9|11058.5|11057.6|11060|11059.4|11056.8|11055.9|147
1682387700000|2023-04-25 01:55:00|11058.6|11057.7|11057.2|11056.6|11059.7|11058.8|11057.2|11056.6|153
1682388000000|2023-04-25 02:00:00|11057.4|11056.5|11054.5|11053.6|11057.5|11056.6|11054|11053.1|272
1682388300000|2023-04-25 02:05:00|11054.6|11053.7|11056.4|11055.5|11056.4|11055.5|11053.8|11052.9|196
1682388600000|2023-04-25 02:10:00|11056.5|11055.6|11056|11055.1|11057.3|11056.4|11055.8|11055.1|114
1682388900000|2023-04-25 02:15:00|11056.1|11055.2|11055.2|11054.6|11056.1|11055.2|11054.5|11053.6|148
1682389200000|2023-04-25 02:20:00|11055.3|11054.7|11055.5|11054.6|11056.8|11056.2|11055|11054.1|94
1682389500000|2023-04-25 02:25:00|11055.4|11054.5|11055.4|11054.8|11056|11055.3|11054.4|11053.8|113
1682389800000|2023-04-25 02:30:00|11055.3|11054.7|11055.3|11054.7|11055.4|11054.8|11052.9|11052|308
1682390100000|2023-04-25 02:35:00|11055.2|11054.6|11053.8|11053.2|11055.4|11054.7|11052.9|11052.3|197
1682390400000|2023-04-25 02:40:00|11053.7|11053.1|11053.6|11052.7|11054|11053.2|11052.3|11051.6|176
1682390700000|2023-04-25 02:45:00|11053.5|11052.6|11052.4|11051.5|11053.7|11053.1|11052.4|11051.5|112
1682391000000|2023-04-25 02:50:00|11052.5|11051.6|11055.1|11054.2|11055.4|11054.7|11052.4|11051.5|150
1682391300000|2023-04-25 02:55:00|11055.2|11054.3|11054.3|11053.7|11055.5|11054.9|11053.7|11053.1|126
1682391600000|2023-04-25 03:00:00|11054.2|11053.6|11052.5|11051.6|11054.5|11053.8|11052|11051.1|145
1682391900000|2023-04-25 03:05:00|11052.6|11051.7|11056.4|11055.8|11056.9|11056.3|11052.3|11051.5|181
1682392200000|2023-04-25 03:10:00|11056.3|11055.7|11056.4|11055.8|11057.3|11056.7|11055.7|11055.1|154
1682392500000|2023-04-25 03:15:00|11056.3|11055.7|11055.8|11054.9|11056.9|11056|11054.8|11053.9|134
1682392800000|2023-04-25 03:20:00|11055.7|11054.8|11056.2|11055.3|11056.3|11055.5|11055.2|11054.3|134
1682393100000|2023-04-25 03:25:00|11056.3|11055.4|11054.1|11053.5|11056.7|11055.8|11054|11053.4|99
1682393400000|2023-04-25 03:30:00|11054|11053.1|11054.4|11053.5|11055.7|11055.1|11053.4|11052.5|113
1682393700000|2023-04-25 03:35:00|11054.3|11053.4|11053.2|11052.6|11054.4|11053.6|11053.2|11052.6|61
1682394000000|2023-04-25 03:40:00|11053.1|11052.5|11054.8|11053.9|11054.9|11054.3|11053.1|11052.5|119
1682394300000|2023-04-25 03:45:00|11054.7|11053.8|11053.2|11052.6|11054.8|11054.2|11053.1|11052.5|83
1682394600000|2023-04-25 03:50:00|11053.4|11052.8|11052.7|11052.1|11053.8|11053.1|11052.7|11052.1|70
1682394900000|2023-04-25 03:55:00|11052.6|11052|11053.2|11052.6|11053.3|11052.7|11052.2|11051.6|106
1682395200000|2023-04-25 04:00:00|11053.3|11052.7|11054.7|11054.1|11054.8|11054.2|11052.8|11052.2|122
1682395500000|2023-04-25 04:05:00|11054.8|11054.2|11055|11054.4|11055.4|11054.6|11053.6|11053|102
1682395800000|2023-04-25 04:10:00|11054.9|11054.3|11056.2|11055.3|11056.3|11055.6|11054.3|11053.6|86
1682396100000|2023-04-25 04:15:00|11055.9|11055.2|11056.9|11056.3|11057|11056.4|11055.8|11055.2|116
1682396400000|2023-04-25 04:20:00|11056.8|11056.2|11058.3|11057.4|11059.2|11058.6|11056.8|11056.2|180
1682396700000|2023-04-25 04:25:00|11058.1|11057.2|11057.5|11056.9|11058.4|11057.8|11057.4|11056.8|159
1682397000000|2023-04-25 04:30:00|11057.4|11056.8|11057.3|11056.4|11057.8|11057|11055.9|11055.3|171
1682397300000|2023-04-25 04:35:00|11057.2|11056.3|11054.4|11053.5|11057.2|11056.3|11054|11053.3|54
1682397600000|2023-04-25 04:40:00|11054.3|11053.4|11053.6|11052.7|11056.1|11055.5|11053.4|11052.5|100
1682397900000|2023-04-25 04:45:00|11053.5|11052.6|11052.2|11051.3|11053.9|11053|11052.2|11051.3|96
1682398200000|2023-04-25 04:50:00|11052.7|11051.8|11051.8|11050.9|11053.7|11052.8|11051.6|11050.8|99
1682398500000|2023-04-25 04:55:00|11051.7|11050.8|11051.7|11050.8|11052.3|11051.4|11051.3|11050.4|63
1682398800000|2023-04-25 05:00:00|11052|11051.1|11051.3|11050.7|11052|11051.1|11050.5|11049.8|125
1682399100000|2023-04-25 05:05:00|11051.2|11050.6|11051|11050.4|11051.4|11050.8|11050.1|11049.3|111
1682399400000|2023-04-25 05:10:00|11051.1|11050.5|11052.6|11052|11053.2|11052.6|11048.7|11047.8|167
1682399700000|2023-04-25 05:15:00|11052.5|11051.9|11054.3|11053.7|11054.7|11054.1|11052.5|11051.9|158
1682400000000|2023-04-25 05:20:00|11054.1|11053.5|11053.7|11053.1|11054.6|11054|11053.3|11052.7|138
1682400300000|2023-04-25 05:25:00|11053.6|11053|11046.7|11045.8|11053.6|11053|11046.5|11045.7|149
1682400600000|2023-04-25 05:30:00|11046.6|11045.7|11047.5|11046.9|11047.6|11047|11045.5|11044.8|134
1682400900000|2023-04-25 05:35:00|11047.6|11047|11048.6|11047.7|11049.7|11048.8|11047|11046.2|131
1682401200000|2023-04-25 05:40:00|11048.7|11047.8|11050.9|11050|11050.9|11050|11048|11047.2|148
1682401500000|2023-04-25 05:45:00|11050.8|11049.9|11052.2|11051.3|11052.7|11051.8|11050.2|11049.6|164
1682401800000|2023-04-25 05:50:00|11052.3|11051.4|11052.7|11051.8|11053.3|11052.7|11049|11048.4|237
1682402100000|2023-04-25 05:55:00|11052.8|11051.9|11049.6|11048.7|11052.8|11052|11049.6|11048.7|240
1682402400000|2023-04-25 06:00:00|11049.3|11048.4|11052.8|11051.9|11052.8|11051.9|11048.9|11048.3|320
1682402700000|2023-04-25 06:05:00|11053|11052.1|11054.7|11054.1|11054.9|11054.3|11051|11050.1|331
1682403000000|2023-04-25 06:10:00|11054.5|11053.9|11054.7|11053.8|11057|11056.2|11053.8|11053.1|295
1682403300000|2023-04-25 06:15:00|11054.8|11053.9|11048.9|11048.3|11055.1|11054.2|11048|11047.4|297
1682403600000|2023-04-25 06:20:00|11048.8|11048.2|11054.6|11054|11054.6|11054|11047.6|11047|335
1682403900000|2023-04-25 06:25:00|11054.7|11053.8|11054|11053.4|11054.9|11054.3|11052.1|11051.5|326
1682404200000|2023-04-25 06:30:00|11054.1|11053.5|11054.9|11054|11055.2|11054.6|11051.9|11051.2|303
1682404500000|2023-04-25 06:35:00|11054.8|11053.9|11050|11049.1|11054.8|11054.1|11047.9|11047|349
1682404800000|2023-04-25 06:40:00|11050.1|11049.2|11051.7|11050.8|11052.2|11051.6|11050|11049.1|268
1682405100000|2023-04-25 06:45:00|11051.6|11051|11047.5|11046.9|11052|11051.4|11046.8|11046.2|348
1682405400000|2023-04-25 06:50:00|11047.6|11046.7|11050.5|11049.9|11050.7|11050|11046.6|11046|270
1682405700000|2023-04-25 06:55:00|11050.6|11050|11051.9|11051.3|11055.5|11054.9|11050.5|11049.8|430
1682406000000|2023-04-25 07:00:00|11051.7|11051.1|11033.5|11032.6|11051.9|11051.3|11032.7|11031.9|704
1682406300000|2023-04-25 07:05:00|11033.6|11032.7|11035.9|11035|11035.9|11035|11030.8|11029.9|715
1682406600000|2023-04-25 07:10:00|11036|11035.1|11036|11035.4|11039|11038.4|11034|11033.4|480
1682406900000|2023-04-25 07:15:00|11036.1|11035.5|11030.9|11030.3|11041.9|11041.3|11029.4|11028.5|528
1682407200000|2023-04-25 07:20:00|11030.7|11030.1|11032|11031.4|11032.6|11032|11026.5|11025.9|572
1682407500000|2023-04-25 07:25:00|11031.8|11031.2|11027.2|11026.6|11034.2|11033.4|11026.6|11026|475
1682407800000|2023-04-25 07:30:00|11027.3|11026.7|11032.1|11031.2|11032.1|11031.4|11026.7|11026.1|433
1682408100000|2023-04-25 07:35:00|11031.7|11031.1|11027|11026.1|11031.7|11031.1|11025.7|11025.1|420
1682408400000|2023-04-25 07:40:00|11026.6|11025.7|11028|11027.4|11028.5|11027.9|11025|11024.4|433
1682408700000|2023-04-25 07:45:00|11027.9|11027.3|11032.7|11031.8|11033.5|11032.9|11027.9|11027.3|371
1682409000000|2023-04-25 07:50:00|11032.6|11031.7|11029.3|11028.4|11034.6|11033.7|11028.5|11027.9|376
1682409300000|2023-04-25 07:55:00|11029.2|11028.3|11033.2|11032.6|11033.2|11032.6|11027.2|11026.6|319
1682409600000|2023-04-25 08:00:00|11033.1|11032.5|11030|11029.4|11034|11033.4|11029.5|11028.8|477
1682409900000|2023-04-25 08:05:00|11030.1|11029.5|11029.3|11028.7|11030.3|11029.6|11025.8|11025.2|306
1682410200000|2023-04-25 08:10:00|11029.6|11029|11029.4|11028.8|11031.6|11031|11028.1|11027.5|375
1682410500000|2023-04-25 08:15:00|11029.5|11028.9|11029.1|11028.5|11030.7|11030.1|11027.5|11026.9|242
1682410800000|2023-04-25 08:20:00|11029|11028.4|11031.6|11031|11031.8|11031.2|11026.6|11026|339
1682411100000|2023-04-25 08:25:00|11031.5|11030.9|11027.3|11026.7|11032.1|11031.5|11027.1|11026.5|265
1682411400000|2023-04-25 08:30:00|11027.4|11026.8|11033|11032.4|11033.1|11032.5|11025.7|11025.1|353
1682411700000|2023-04-25 08:35:00|11033.1|11032.5|11033.9|11033.3|11034.2|11033.6|11030.6|11029.9|264
1682412000000|2023-04-25 08:40:00|11034|11033.4|11037.9|11037|11039.2|11038.5|11033.4|11032.8|348
1682412300000|2023-04-25 08:45:00|11037.8|11036.9|11039.2|11038.6|11039.7|11039.1|11035.2|11034.6|339
1682412600000|2023-04-25 08:50:00|11039.1|11038.5|11038.7|11038.1|11041.7|11040.9|11038.5|11037.9|290
1682412900000|2023-04-25 08:55:00|11038.6|11038|11040.2|11039.3|11041.2|11040.6|11037.9|11037.3|208
1682413200000|2023-04-25 09:00:00|11040.3|11039.4|11041.6|11041|11044.4|11043.8|11037.1|11036.5|296
1682413500000|2023-04-25 09:05:00|11041.7|11041.1|11040.1|11039.5|11041.7|11041.1|11039|11038.4|241
1682413800000|2023-04-25 09:10:00|11039.7|11039.1|11041.6|11040.7|11042.2|11041.6|11039.3|11038.7|224
1682414100000|2023-04-25 09:15:00|11041.5|11040.6|11040.1|11039.5|11043.8|11043.2|11039.7|11039.1|225
1682414400000|2023-04-25 09:20:00|11039.7|11039.1|11039.2|11038.6|11041.1|11040.5|11038.5|11037.8|224
1682414700000|2023-04-25 09:25:00|11039.3|11038.7|11037.7|11037.1|11039.5|11038.8|11035.7|11035.1|230
1682415000000|2023-04-25 09:30:00|11037.3|11036.7|11034.7|11033.8|11039.2|11038.6|11034.7|11033.8|340
1682415300000|2023-04-25 09:35:00|11034.6|11033.7|11037|11036.1|11039.8|11039.1|11034.6|11033.7|237
1682415600000|2023-04-25 09:40:00|11036.9|11036|11037.1|11036.5|11037.4|11036.8|11035.6|11034.8|233
1682415900000|2023-04-25 09:45:00|11037.2|11036.6|11036.5|11035.9|11038.7|11038.1|11035.9|11035|257
1682416200000|2023-04-25 09:50:00|11036.7|11036.1|11032.8|11032.2|11038.4|11037.7|11032.7|11032|250
1682416500000|2023-04-25 09:55:00|11032.9|11032.3|11030.7|11030.1|11034.4|11033.8|11030.4|11029.8|247
1682416800000|2023-04-25 10:00:00|11030.8|11030.2|11032.8|11032.2|11033.9|11033.3|11030.7|11030.1|221
1682417100000|2023-04-25 10:05:00|11032.7|11032.1|11033.2|11032.6|11036.2|11035.6|11031.5|11030.9|181
1682417400000|2023-04-25 10:10:00|11033.3|11032.4|11030.8|11030.2|11033.3|11032.7|11030.1|11029.5|186
1682417700000|2023-04-25 10:15:00|11031.6|11031|11029.5|11028.9|11031.7|11031.1|11027.8|11027.2|286
1682418000000|2023-04-25 10:20:00|11029.7|11029.1|11029.3|11028.7|11030.2|11029.6|11028.3|11027.7|146
1682418300000|2023-04-25 10:25:00|11029.2|11028.6|11027.1|11026.5|11029.5|11028.9|11026.8|11026.2|195
1682418600000|2023-04-25 10:30:00|11027|11026.4|11027.7|11027.1|11029.7|11029.1|11026.7|11026.1|250
1682418900000|2023-04-25 10:35:00|11027.6|11027|11029.7|11029.1|11029.7|11029.1|11026.4|11025.8|231
1682419200000|2023-04-25 10:40:00|11029.6|11029|11028.5|11027.9|11032.4|11031.8|11028.2|11027.6|177
1682419500000|2023-04-25 10:45:00|11028.6|11028|11027.5|11026.9|11029.2|11028.6|11026.8|11026.2|171
1682419800000|2023-04-25 10:50:00|11027.6|11027|11023|11022.4|11027.7|11027.1|11022.3|11021.7|231
1682420100000|2023-04-25 10:55:00|11022.9|11022.3|11021|11020.4|11024.2|11023.3|11020|11019.2|271
1682420400000|2023-04-25 11:00:00|11020.9|11020.3|11018.4|11017.8|11021.2|11020.6|11017.4|11016.8|292
1682420700000|2023-04-25 11:05:00|11018.6|11018|11019.6|11019|11020|11019.4|11016.4|11015.6|275
1682421000000|2023-04-25 11:10:00|11019.9|11019.3|11021.1|11020.5|11024|11023.4|11019.8|11019.2|211
1682421300000|2023-04-25 11:15:00|11021|11020.4|11023.1|11022.5|11023.1|11022.5|11020.6|11020|173
1682421600000|2023-04-25 11:20:00|11023|11022.4|11023.6|11023|11024.1|11023.5|11020.8|11020.2|239
1682421900000|2023-04-25 11:25:00|11023.7|11023.1|11018.6|11018|11023.7|11023.1|11017.9|11017.3|245
1682422200000|2023-04-25 11:30:00|11018.7|11018.1|11020|11019.4|11021.6|11021|11018.5|11017.9|239
1682422500000|2023-04-25 11:35:00|11019.9|11019.3|11012.9|11012.3|11019.9|11019.3|11011.5|11010.9|277
1682422800000|2023-04-25 11:40:00|11012.6|11012|11015.1|11014.5|11015.6|11015|11009.9|11009.3|370
1682423100000|2023-04-25 11:45:00|11015.2|11014.6|11018|11017.4|11018.4|11017.5|11015.1|11014.3|209
1682423400000|2023-04-25 11:50:00|11017.7|11017.1|11016.9|11016.3|11018.5|11017.9|11013.8|11013.2|258
1682423700000|2023-04-25 11:55:00|11017.3|11016.7|11017.2|11016.6|11017.6|11017|11014.3|11013.4|345
1682424000000|2023-04-25 12:00:00|11017.1|11016.5|11022.5|11021.9|11023.8|11023.2|11016.6|11015.8|400
1682424300000|2023-04-25 12:05:00|11022.1|11021.5|11022.3|11021.7|11025.2|11024.6|11021.6|11021|292
1682424600000|2023-04-25 12:10:00|11022.4|11021.8|11023.6|11023|11025.6|11025|11021|11020.4|362
1682424900000|2023-04-25 12:15:00|11023.1|11022.5|11025.8|11025.2|11026.6|11026|11022.4|11021.8|270
1682425200000|2023-04-25 12:20:00|11026.1|11025.5|11024.7|11024.1|11028.2|11027.6|11024.1|11023.5|333
1682425500000|2023-04-25 12:25:00|11024.6|11024|11026.6|11026|11026.9|11026.3|11022.8|11022.2|318
1682425800000|2023-04-25 12:30:00|11026.7|11026.1|11023.4|11022.8|11029.6|11029|11023.2|11022.6|355
1682426100000|2023-04-25 12:35:00|11023.5|11022.9|11023.8|11023.2|11024.4|11023.8|11020.6|11020|338
1682426400000|2023-04-25 12:40:00|11023.7|11023.1|11022.3|11021.7|11024.4|11023.8|11020.8|11020.2|274
1682426700000|2023-04-25 12:45:00|11022.4|11021.8|11018.8|11018.2|11023.2|11022.6|11017.2|11016.6|342
1682427000000|2023-04-25 12:50:00|11019|11018.4|11018.7|11018.1|11021.5|11020.9|11015.6|11015|355
1682427300000|2023-04-25 12:55:00|11018.8|11018.2|11017.8|11016.9|11018.8|11018.2|11014.4|11013.8|362
1682427600000|2023-04-25 13:00:00|11017.5|11016.6|11017.3|11016.7|11019.2|11018.6|11015.7|11015.1|339
1682427900000|2023-04-25 13:05:00|11017.4|11016.8|11015.7|11015.1|11018|11017.4|11014|11013.4|293
1682428200000|2023-04-25 13:10:00|11015.6|11015|11008.2|11007.6|11015.7|11015.1|11007|11006.4|361
1682428500000|2023-04-25 13:15:00|11008.4|11007.8|11008.7|11008.1|11009.9|11009.2|11007.3|11006.7|359
1682428800000|2023-04-25 13:20:00|11008.8|11008.2|11010.5|11009.9|11012.9|11012.3|11008.8|11008.2|330
1682429100000|2023-04-25 13:25:00|11010.4|11009.8|11012.3|11011.7|11013.9|11013.3|11009.6|11009|387
1682429400000|2023-04-25 13:30:00|11012.4|11011.8|11008.7|11008.1|11015.3|11014.4|11007.8|11007.2|541
1682429700000|2023-04-25 13:35:00|11008.5|11007.9|11003.2|11002.6|11009.3|11008.7|11002|11001.4|478
1682430000000|2023-04-25 13:40:00|11003.4|11002.8|11000.3|10999.4|11004.3|11003.5|10999.4|10998.8|379
1682430300000|2023-04-25 13:45:00|11000|10999.1|11001.4|11000.8|11002.9|11002.3|10994.7|10994.1|567
1682430600000|2023-04-25 13:50:00|11001.5|11000.9|11001.3|11000.7|11002.2|11001.6|10998.8|10998.1|438
1682430900000|2023-04-25 13:55:00|11001.2|11000.6|11000.1|10998.4|11001.4|11000.8|10997.6|10997|380
1682431200000|2023-04-25 14:00:00|11000|10998.5|11002.8|11001.9|11003.7|11002.8|10999.3|10998.4|586
1682431500000|2023-04-25 14:05:00|11002.9|11002|10995.9|10995.3|11004.2|11003.3|10994.4|10993.8|562
1682431800000|2023-04-25 14:10:00|10995.7|10995.1|10984|10983.1|10995.8|10995.2|10981.8|10980.9|651
1682432100000|2023-04-25 14:15:00|10983.6|10982.7|10984|10983.4|10986|10985.3|10982|10981.4|572
1682432400000|2023-04-25 14:20:00|10984.1|10983.5|10980.4|10979.8|10984.5|10983.7|10978.7|10978.1|563
1682432700000|2023-04-25 14:25:00|10980.3|10979.7|10984.8|10984.2|10985.4|10984.8|10980.1|10979.2|497
1682433000000|2023-04-25 14:30:00|10984.7|10984.1|10984.6|10983.7|10990.2|10989.3|10983.7|10983.1|509
1682433300000|2023-04-25 14:35:00|10984.7|10983.8|10983.8|10983.2|10985.1|10984.2|10981.8|10980.9|459
1682433600000|2023-04-25 14:40:00|10983.7|10983.1|10984.2|10983.3|10986.9|10986|10983|10982.1|466
1682433900000|2023-04-25 14:45:00|10984.1|10983.2|10987.9|10987.3|10988.5|10987.9|10982.1|10981.4|527
1682434200000|2023-04-25 14:50:00|10988|10987.4|10979.3|10978.7|10988.2|10987.6|10976.9|10976.2|510
1682434500000|2023-04-25 14:55:00|10979.4|10978.8|10977.1|10976.5|10982.4|10981.8|10975.4|10974.8|611
1682434800000|2023-04-25 15:00:00|10977|10976.4|10978.7|10978.1|10979.8|10979|10974.8|10974|602
1682435100000|2023-04-25 15:05:00|10978.6|10978|10982.6|10982|10982.9|10982.3|10976.9|10976.3|372
1682435400000|2023-04-25 15:10:00|10982.7|10982.1|10987.5|10986.6|10987.5|10986.6|10981.2|10980.6|368
1682435700000|2023-04-25 15:15:00|10987.7|10986.8|10986.3|10985.7|10988|10987.1|10983.8|10983.2|374
1682436000000|2023-04-25 15:20:00|10986.4|10985.5|10983.8|10983.2|10986.9|10986|10982.2|10981.6|355
1682436300000|2023-04-25 15:25:00|10983.7|10983.1|10984.2|10983.6|10985.5|10984.9|10982.7|10982.1|252
1682436600000|2023-04-25 15:30:00|10984.3|10983.7|10983.1|10982.5|10984.3|10983.7|10980.9|10980.2|349
1682436900000|2023-04-25 15:35:00|10983.2|10982.6|10978.7|10978.1|10983.7|10983.1|10976.1|10975.5|318
1682437200000|2023-04-25 15:40:00|10978.6|10978|10974.1|10973.5|10978.8|10978|10970.4|10969.6|371
1682437500000|2023-04-25 15:45:00|10973.9|10973.3|10975.6|10975|10977.6|10977|10973.9|10973.3|267
1682437800000|2023-04-25 15:50:00|10975.9|10975.3|10974.6|10974|10976.8|10976.2|10973.5|10972.9|207
1682438100000|2023-04-25 15:55:00|10974.4|10973.8|10969|10968.4|10976.7|10976|10968.9|10968.3|288
1682438400000|2023-04-25 16:00:00|10969.1|10968.2|10970.3|10969.7|10972.8|10972|10965.8|10964.9|423
1682438700000|2023-04-25 16:05:00|10970.4|10969.8|10969.4|10968.8|10970.8|10970|10967.3|10966.7|173
1682439000000|2023-04-25 16:10:00|10969.3|10968.7|10970.4|10969.8|10971|10970.4|10966.4|10965.5|276
1682439300000|2023-04-25 16:15:00|10970.3|10969.7|10971.7|10971.1|10973.7|10973.1|10970|10969.4|209
1682439600000|2023-04-25 16:20:00|10971.8|10971.2|10969.6|10969|10972.8|10972.2|10969.4|10968.7|263
1682439900000|2023-04-25 16:25:00|10969.7|10969.1|10969.5|10968.9|10970|10969.4|10966.9|10966.3|207
1682440200000|2023-04-25 16:30:00|10969.6|10968.7|10967.4|10966.8|10969.6|10968.9|10966.5|10965.9|225
1682440500000|2023-04-25 16:35:00|10967.5|10966.9|10967.4|10966.8|10968.9|10968.3|10967.1|10966.5|172
1682440800000|2023-04-25 16:40:00|10967.2|10966.6|10968.5|10967.9|10969.7|10968.9|10966.1|10965.5|274
1682441100000|2023-04-25 16:45:00|10968.1|10967.5|10969.5|10968.9|10970.1|10969.5|10967.7|10967.1|156
1682441400000|2023-04-25 16:50:00|10969.4|10968.8|10969.3|10968.7|10972.1|10971.5|10968.9|10968.3|192
1682441700000|2023-04-25 16:55:00|10969.4|10968.8|10968.6|10967.7|10969.5|10968.9|10966.9|10966.3|291
1682442000000|2023-04-25 17:00:00|10968.4|10967.8|10972.6|10972|10972.9|10972.1|10967.5|10966.9|248
1682442300000|2023-04-25 17:05:00|10972|10971.4|10970.9|10970.3|10973.1|10972.5|10970.5|10969.9|238
1682442600000|2023-04-25 17:10:00|10971|10970.4|10966.1|10965.5|10972|10971.1|10966.1|10965.5|289
1682442900000|2023-04-25 17:15:00|10966.3|10965.7|10967.3|10966.4|10968.3|10967.4|10965.2|10964.6|295
1682443200000|2023-04-25 17:20:00|10967.2|10966.3|10969.9|10969|10969.9|10969|10965.3|10964.4|293
1682443500000|2023-04-25 17:25:00|10969.7|10968.8|10968.7|10967.8|10970.2|10969.4|10968.2|10967.4|285
1682443800000|2023-04-25 17:30:00|10968.6|10967.7|10965.6|10965|10968.7|10967.8|10965.4|10964.8|246
1682444100000|2023-04-25 17:35:00|10966|10965.4|10967.1|10966.5|10969.1|10968.5|10966|10965.4|187
1682444400000|2023-04-25 17:40:00|10967|10966.4|10967.6|10967|10967.6|10967|10965|10964.4|155
1682444700000|2023-04-25 17:45:00|10967.7|10967.1|10967.3|10966.7|10968.1|10967.5|10964.6|10963.8|244
1682445000000|2023-04-25 17:50:00|10967.8|10966.9|10969.8|10968.9|10969.9|10969.2|10966.4|10965.8|260
1682445300000|2023-04-25 17:55:00|10969.7|10968.8|10969|10968.4|10970.7|10970.1|10968.9|10968|201
1682445600000|2023-04-25 18:00:00|10969.1|10968.5|10970.4|10969.5|10971.8|10971|10968.4|10967.6|247
1682445900000|2023-04-25 18:05:00|10970.5|10969.6|10970.4|10969.8|10972.3|10971.7|10969.7|10969|234
1682446200000|2023-04-25 18:10:00|10970.5|10969.9|10971.9|10971.3|10972.4|10971.6|10969.3|10968.4|262
1682446500000|2023-04-25 18:15:00|10971.8|10971.2|10969.8|10968.9|10972.1|10971.5|10968.8|10968|192
1682446800000|2023-04-25 18:20:00|10969.7|10968.8|10972.4|10971.8|10972.4|10971.8|10968.7|10968|221
1682447100000|2023-04-25 18:25:00|10972.3|10971.7|10973|10972.4|10973.4|10972.5|10971.3|10970.4|223
1682447400000|2023-04-25 18:30:00|10973.1|10972.5|10969.5|10968.9|10973.5|10972.9|10969.5|10968.9|260
1682447700000|2023-04-25 18:35:00|10969.6|10969|10971.2|10970.6|10971.5|10970.9|10969.5|10968.9|216
1682448000000|2023-04-25 18:40:00|10970.9|10970.3|10968|10967.1|10972.6|10972|10967.6|10966.9|190
1682448300000|2023-04-25 18:45:00|10967.9|10967|10970.6|10970|10971.1|10970.5|10965.1|10964.5|249
1682448600000|2023-04-25 18:50:00|10970.7|10969.8|10971.4|10970.8|10972|10971.4|10970.3|10969.7|217
1682448900000|2023-04-25 18:55:00|10971.6|10971|10972.7|10972.1|10974.1|10973.5|10971.4|10970.8|217
1682449200000|2023-04-25 19:00:00|10972.6|10972|10974.4|10973.8|10975|10974.4|10971.4|10970.8|199
1682449500000|2023-04-25 19:05:00|10974.3|10973.7|10975.2|10974.6|10976.4|10975.8|10973.9|10973.3|190
1682449800000|2023-04-25 19:10:00|10975.1|10974.5|10973.8|10973.2|10975.9|10975.3|10973.7|10973.1|178
1682450100000|2023-04-25 19:15:00|10973.7|10973.1|10973.3|10972.7|10973.9|10973.3|10973.1|10972.5|80
1682450400000|2023-04-25 19:20:00|10973.4|10972.8|10974.7|10974.1|10975.5|10974.8|10973.2|10972.6|159
1682450700000|2023-04-25 19:25:00|10974.8|10974.2|10974.7|10974.1|10975.2|10974.4|10973.7|10973.1|126
1682451000000|2023-04-25 19:30:00|10974.8|10974.2|10974|10973.4|10975.4|10974.8|10974|10973.4|138
1682451300000|2023-04-25 19:35:00|10973.9|10973.3|10974.8|10973.9|10974.9|10974.2|10973.8|10973.2|131
1682451600000|2023-04-25 19:40:00|10974.6|10974|10972.3|10971.4|10974.6|10974|10971.5|10970.8|245
1682451900000|2023-04-25 19:45:00|10972.2|10971.3|10971.1|10970.5|10973.7|10973|10971.1|10970.5|261
1682452200000|2023-04-25 19:50:00|10971|10970.4|10969.9|10969.3|10972.5|10971.9|10969.5|10968.9|187
1682452500000|2023-04-25 19:55:00|10970|10969.4|10970.2|10969.6|10971.1|10970.3|10969|10968.2|157
1682452800000|2023-04-25 20:00:00|10970.7|10969.8|10972.1|10971.2|10972.2|10971.4|10969.9|10969.3|230
1682453100000|2023-04-25 20:05:00|10972.2|10971.3|10973.6|10972.7|10974.4|10973.5|10972.1|10971.2|135
1682453400000|2023-04-25 20:10:00|10973.7|10972.8|10973.6|10972.7|10974.1|10973.4|10972.6|10971.7|83
1682453700000|2023-04-25 20:15:00|10973.7|10972.8|10975|10974.1|10975|10974.1|10973.4|10972.5|66
1682454000000|2023-04-25 20:20:00|10974.9|10974|10975.5|10974.9|10975.9|10975|10973.8|10973.2|56
1682454300000|2023-04-25 20:25:00|10975.3|10974.7|10975.6|10974.7|10975.7|10974.8|10974.3|10973.6|81
1682454600000|2023-04-25 20:30:00|10975.4|10974.8|10975.4|10974.5|10975.9|10975.1|10975.4|10974.5|51
1682454900000|2023-04-25 20:35:00|10975.1|10974.2|10972.3|10971.4|10975.1|10974.2|10972.3|10971.4|70
1682455200000|2023-04-25 20:40:00|10972.2|10971.3|10974.4|10973.8|10974.6|10973.8|10972.2|10971.3|90
1682455500000|2023-04-25 20:45:00|10974.6|10973.7|10974.4|10973.8|10975.3|10974.4|10974.4|10973.5|61
1682455800000|2023-04-25 20:50:00|10974.5|10973.9|10975.1|10974.2|10975.4|10974.6|10974.5|10973.8|81
1682456100000|2023-04-25 20:55:00|10975.2|10974.3|10975.3|10970.8|10975.8|10974.6|10974.6|10970.3|162
1682456400000|2023-04-25 21:00:00|10975.6|10969.7|10971.5|10965.5|10977.1|10971.1|10971.5|10965.5|69
1682456700000|2023-04-25 21:05:00|10971.8|10965.8|10974.8|10968.8|10975.3|10969.3|10971|10965|104
1682457000000|2023-04-25 21:10:00|10974.4|10968.4|10974.3|10968.3|10976.9|10970.9|10971.9|10965.9|98
1682457300000|2023-04-25 21:15:00|10974.5|10968.5|10976.2|10970.2|10977.1|10971.1|10972.9|10966.9|87
1682457600000|2023-04-25 21:20:00|10976.6|10970.6|10975.2|10969.2|10977.8|10971.8|10974.7|10968.7|61
1682457900000|2023-04-25 21:25:00|10975.1|10969.1|10974.7|10968.7|10976.8|10970.8|10974.6|10968.6|70
1682458200000|2023-04-25 21:30:00|10974.6|10968.6|10975.4|10969.4|10977.9|10971.9|10974.6|10968.6|127
1682458500000|2023-04-25 21:35:00|10975.1|10969.1|10977.2|10971.2|10977.4|10971.4|10974.3|10968.5|76
1682458800000|2023-04-25 21:40:00|10977.1|10971.1|10976.8|10970.8|10978|10972|10975.5|10969.5|116
1682459100000|2023-04-25 21:45:00|10976.7|10970.7|10974.2|10968.2|10977.8|10972.4|10973.9|10967.9|160
1682459400000|2023-04-25 21:50:00|10974|10968|10977|10972.1|10977.4|10972.3|10973.9|10967.9|180
1682459700000|2023-04-25 21:55:00|10977.1|10972.2|10977.7|10972.5|10978|10973.6|10975.6|10969.6|134
1682460000000|2023-04-25 22:00:00|10977.6|10972.4|10976.7|10975.3|10978.7|10975.5|10975.4|10972|202
1682460300000|2023-04-25 22:05:00|10976.8|10975.2|10978.6|10977.2|10979|10977.6|10976.4|10975.1|134
1682460600000|2023-04-25 22:10:00|10978.8|10977.3|10978.6|10977.2|10979.1|10977.7|10978.4|10976.9|135
1682460900000|2023-04-25 22:15:00|10978.7|10977.3|10976.7|10975.5|10978.8|10977.5|10976.5|10975.3|252
1682461200000|2023-04-25 22:20:00|10976.8|10975.4|10976.6|10975.1|10977|10975.7|10975.6|10974.3|195
1682461500000|2023-04-25 22:25:00|10976.7|10975.2|10979.5|10978.3|10980.8|10979.4|10976.6|10975.1|227
1682461800000|2023-04-25 22:30:00|10979.2|10978|10979.2|10978.3|10980.2|10979.3|10977.7|10976.8|169
1682462100000|2023-04-25 22:35:00|10979.1|10978.2|10978.5|10977.6|10979.4|10978.4|10978|10977.1|66
1682462400000|2023-04-25 22:40:00|10978.7|10977.8|10979.1|10978.2|10979.4|10978.4|10978.2|10977.3|81
1682462700000|2023-04-25 22:45:00|10979|10978.1|10979.6|10978.7|10979.9|10979|10978.4|10977.5|49
1682463000000|2023-04-25 22:50:00|10979.8|10978.9|10980.2|10979.3|10980.4|10979.5|10979.6|10978.7|40
1682463300000|2023-04-25 22:55:00|10980.1|10979.2|10978.7|10977.8|10980.2|10979.3|10978.5|10977.6|32
1682463600000|2023-04-25 23:00:00|10978.6|10977.7|10974|10973.1|10979.6|10978.7|10973.4|10972.5|152
1682463900000|2023-04-25 23:05:00|10974.1|10973.2|10975.4|10974.5|10975.9|10975|10974.1|10973.2|94
1682464200000|2023-04-25 23:10:00|10975.3|10974.4|10979|10978.1|10979.1|10978.2|10975.3|10974.4|82
1682464500000|2023-04-25 23:15:00|10979.1|10978.2|10978.4|10977.5|10981|10980.1|10978.4|10977.4|106
1682464800000|2023-04-25 23:20:00|10978.5|10977.6|10976.5|10975.6|10979.1|10978.2|10976.3|10975.4|83
1682465100000|2023-04-25 23:25:00|10976.7|10975.8|10978.2|10977.3|10978.5|10977.6|10976.7|10975.8|60
1682465400000|2023-04-25 23:30:00|10978.7|10977.8|10977.5|10976.6|10978.9|10978|10976.5|10975.6|112
1682465700000|2023-04-25 23:35:00|10977.4|10976.5|10978.9|10978|10979|10978.1|10976.7|10975.8|85
1682466000000|2023-04-25 23:40:00|10979|10978.1|10978.8|10977.9|10979.7|10978.8|10978.8|10977.9|79
1682466300000|2023-04-25 23:45:00|10978.7|10977.8|10979|10978.1|10979.3|10978.4|10978.2|10977.3|103
1682466600000|2023-04-25 23:50:00|10978.9|10978|10979.7|10978.8|10980|10979.1|10978.6|10977.7|133
1682466900000|2023-04-25 23:55:00|10979.6|10978.7|10978.3|10977.7|10980.4|10979.5|10978.3|10977.5|76
1682467200000|2023-04-26 00:00:00|10978.2|10977.6|10973.7|10972.8|10980.5|10979.6|10972.5|10971.6|260
1682467500000|2023-04-26 00:05:00|10973.8|10972.9|10975.1|10974.2|10976.2|10975.3|10973.5|10972.6|163
1682467800000|2023-04-26 00:10:00|10975|10974.1|10975.3|10974.4|10975.7|10974.8|10973.9|10973|116
1682468100000|2023-04-26 00:15:00|10975.2|10974.3|10975.4|10974.5|10976|10975.1|10973.7|10972.8|192
1682468400000|2023-04-26 00:20:00|10975.5|10974.6|10978.3|10977.4|10979|10978.1|10975.5|10974.6|151
1682468700000|2023-04-26 00:25:00|10978.4|10977.5|10976.8|10975.9|10978.9|10978|10976.3|10975.5|100
1682469000000|2023-04-26 00:30:00|10976.9|10976|10977.8|10976.9|10978|10977.1|10976.5|10975.6|128
1682469300000|2023-04-26 00:35:00|10977.7|10976.8|10976.9|10976|10978|10977.1|10975.9|10975.3|159
1682469600000|2023-04-26 00:40:00|10977.1|10976.2|10975.8|10975.2|10977.5|10976.6|10975.4|10974.6|149
1682469900000|2023-04-26 00:45:00|10976.2|10975.3|10975.4|10974.5|10977|10976.1|10974.4|10973.5|137
1682470200000|2023-04-26 00:50:00|10975.5|10974.6|10973.9|10973|10976.3|10975.4|10973.1|10972.2|215
1682470500000|2023-04-26 00:55:00|10973.3|10972.4|10978.7|10977.8|10979.3|10978.4|10973|10972.1|228
1682470800000|2023-04-26 01:00:00|10978.8|10977.9|10976.1|10975.2|10978.9|10978.3|10975.9|10975|153
1682471100000|2023-04-26 01:05:00|10976.2|10975.3|10973.3|10972.7|10978|10977.3|10973.3|10972.7|176
1682471400000|2023-04-26 01:10:00|10973.4|10972.8|10971.7|10970.8|10973.9|10973.1|10971.4|10970.5|189
1682471700000|2023-04-26 01:15:00|10971.8|10970.9|10969.9|10969|10972.4|10971.5|10968.9|10968|190
1682472000000|2023-04-26 01:20:00|10970|10969.1|10970|10969.1|10970.8|10969.9|10969.4|10968.5|115
1682472300000|2023-04-26 01:25:00|10970.1|10969.2|10972.1|10971.2|10972.6|10971.7|10969.9|10969|193
1682472600000|2023-04-26 01:30:00|10972.2|10971.3|10976.6|10975.7|10977.6|10976.7|10969.9|10969|475
1682472900000|2023-04-26 01:35:00|10976.8|10975.9|10975.1|10974.2|10978.3|10977.5|10974.7|10973.8|382
1682473200000|2023-04-26 01:40:00|10975|10974.1|10975.9|10975|10977.2|10976.3|10975|10974.1|228
1682473500000|2023-04-26 01:45:00|10976|10975.1|10976.6|10975.7|10976.7|10975.8|10973.5|10972.6|277
1682473800000|2023-04-26 01:50:00|10976.7|10975.8|10976|10975.1|10978|10977.1|10975.5|10974.6|132
1682474100000|2023-04-26 01:55:00|10976.1|10975.2|10976.1|10975.2|10977.5|10976.6|10975.1|10974.2|193
1682474400000|2023-04-26 02:00:00|10975.9|10975.1|10973.6|10972.7|10975.9|10975.1|10973.1|10972.2|230
1682474700000|2023-04-26 02:05:00|10973.4|10972.5|10974.7|10973.8|10976|10975.1|10973.4|10972.5|254
1682475000000|2023-04-26 02:10:00|10974.5|10973.6|10975.8|10974.8|10976.7|10975.9|10973.9|10973|254
1682475300000|2023-04-26 02:15:00|10975.7|10974.6|10977.2|10976.3|10979.3|10978.4|10975.5|10974.6|184
1682475600000|2023-04-26 02:20:00|10977.1|10976.2|10975.9|10975|10977.8|10976.9|10975.6|10974.7|137
1682475900000|2023-04-26 02:25:00|10975.8|10974.9|10976.6|10975.7|10976.8|10975.9|10975.1|10974.2|102
1682476200000|2023-04-26 02:30:00|10976.7|10975.8|10976.2|10975.3|10976.7|10975.8|10974.7|10973.8|105
1682476500000|2023-04-26 02:35:00|10976.3|10975.4|10977.9|10977|10978|10977.1|10976.1|10975.2|151
1682476800000|2023-04-26 02:40:00|10977.8|10976.9|10976.2|10975.3|10977.8|10976.9|10975.6|10974.8|163
1682477100000|2023-04-26 02:45:00|10976.1|10975.2|10976.2|10975.3|10976.7|10975.8|10975.7|10974.8|111
1682477400000|2023-04-26 02:50:00|10976.3|10975.4|10975.9|10975|10976.7|10975.8|10975.6|10974.7|113
1682477700000|2023-04-26 02:55:00|10976|10975.1|10977.6|10976.7|10979|10978.1|10975.4|10974.5|419
1682478000000|2023-04-26 03:00:00|10977.7|10976.8|10977.2|10976.3|10978.4|10977.5|10977|10976.1|152
1682478300000|2023-04-26 03:05:00|10977.1|10976.2|10979.1|10978.2|10979.1|10978.2|10977.1|10976.2|97
1682478600000|2023-04-26 03:10:00|10979|10978.1|10975.2|10974.3|10979.1|10978.2|10975.1|10974.2|159
1682478900000|2023-04-26 03:15:00|10975.1|10974.2|10976.2|10975.3|10976.9|10976|10975.1|10974.2|114
1682479200000|2023-04-26 03:20:00|10976.3|10975.4|10975.5|10974.6|10977.2|10976.3|10975.1|10974.2|120
1682479500000|2023-04-26 03:25:00|10975.4|10974.5|10975.3|10974.4|10975.7|10975.1|10974.7|10973.8|108
1682479800000|2023-04-26 03:30:00|10975.1|10974.2|10975.4|10974.5|10975.8|10975.2|10974.1|10973.4|172
1682480100000|2023-04-26 03:35:00|10975.3|10974.4|10976.7|10975.8|10976.8|10975.9|10975.1|10974.2|97
1682480400000|2023-04-26 03:40:00|10976.6|10975.7|10977.5|10976.6|10977.7|10976.8|10976.4|10975.5|98
1682480700000|2023-04-26 03:45:00|10977.6|10976.7|10976.3|10975.4|10977.7|10976.8|10976.2|10975.3|77
1682481000000|2023-04-26 03:50:00|10976.2|10975.3|10976.1|10975.2|10977.2|10976.3|10975.7|10974.9|82
1682481300000|2023-04-26 03:55:00|10975.9|10975|10975.7|10974.8|10976.4|10975.5|10974.6|10973.7|137
1682481600000|2023-04-26 04:00:00|10975.8|10974.9|10975.2|10974.3|10976.1|10975.5|10974.5|10973.9|150
1682481900000|2023-04-26 04:05:00|10975.3|10974.4|10975.9|10975.3|10976.1|10975.5|10975.2|10974.3|94
1682482200000|2023-04-26 04:10:00|10975.8|10975.2|10974.8|10973.9|10975.9|10975.3|10974.1|10973.5|128
1682482500000|2023-04-26 04:15:00|10974.7|10974.1|10974.3|10973.4|10974.9|10974.3|10974.1|10973.3|106
1682482800000|2023-04-26 04:20:00|10974.4|10973.5|10972.9|10972|10974.7|10973.8|10972.7|10971.8|91
1682483100000|2023-04-26 04:25:00|10972.8|10971.9|10974.9|10974|10975|10974.2|10972.8|10971.9|115
1682483400000|2023-04-26 04:30:00|10975.1|10974.2|10978.1|10977.2|10978.3|10977.4|10974.9|10974|105
1682483700000|2023-04-26 04:35:00|10978|10977.1|10978|10977.1|10979|10978.1|10977.3|10976.4|112
1682484000000|2023-04-26 04:40:00|10977.9|10977|10978.9|10978|10979.9|10979|10977.9|10977|85
1682484300000|2023-04-26 04:45:00|10979|10978.1|10981.5|10980.6|10981.5|10980.6|10978.6|10977.7|107
1682484600000|2023-04-26 04:50:00|10981.4|10980.5|10981.4|10980.5|10982.3|10981.4|10981.1|10980.3|71
1682484900000|2023-04-26 04:55:00|10981.2|10980.3|10981.6|10980.7|10982|10981.1|10980.7|10979.8|124
1682485200000|2023-04-26 05:00:00|10981.5|10980.6|10981.8|10980.9|10983|10982.1|10980.9|10980|191
1682485500000|2023-04-26 05:05:00|10981.9|10981|10980.8|10979.9|10982.4|10981.5|10980.1|10979.4|116
1682485800000|2023-04-26 05:10:00|10980.9|10980|10981.7|10981.1|10982|10981.2|10980.6|10979.7|141
1682486100000|2023-04-26 05:15:00|10981.8|10981.2|10982.4|10981.8|10982.7|10982.1|10981.5|10980.6|89
1682486400000|2023-04-26 05:20:00|10982.5|10981.9|10982.5|10981.9|10982.7|10982|10981.6|10980.7|188
1682486700000|2023-04-26 05:25:00|10982.3|10981.7|10983.5|10982.6|10983.7|10983|10981.4|10980.5|129
1682487000000|2023-04-26 05:30:00|10983.7|10982.8|10983.4|10982.5|10984.7|10984.1|10981.5|10980.9|199
1682487300000|2023-04-26 05:35:00|10983.3|10982.4|10985.5|10984.6|10985.9|10985|10983|10982.1|171
1682487600000|2023-04-26 05:40:00|10985.6|10984.7|10989.4|10988.5|10989.5|10988.6|10985.4|10984.5|189
1682487900000|2023-04-26 05:45:00|10989.3|10988.4|10987.1|10986.2|10991.2|10990.3|10986.7|10985.8|241
1682488200000|2023-04-26 05:50:00|10986.9|10986|10987.6|10987|10987.8|10987|10986.4|10985.6|142
1682488500000|2023-04-26 05:55:00|10987.7|10986.8|10989.2|10988.3|10989.2|10988.5|10987.6|10986.7|149
1682488800000|2023-04-26 06:00:00|10989|10988.1|10987.2|10986.3|10989|10988.1|10985.8|10984.9|291
1682489100000|2023-04-26 06:05:00|10987.6|10986.7|10986.1|10985.5|10988.7|10988|10985.2|10984.3|195
1682489400000|2023-04-26 06:10:00|10986.2|10985.6|10989.4|10988.8|10991.3|10990.4|10986.1|10985.4|241
1682489700000|2023-04-26 06:15:00|10989.3|10988.7|10990.4|10989.5|10992.1|10991.2|10988.5|10987.9|209
1682490000000|2023-04-26 06:20:00|10990.1|10989.2|10993|10992.1|10993.3|10992.4|10989.2|10988.3|273
1682490300000|2023-04-26 06:25:00|10992.9|10992|10994.9|10994|10994.9|10994|10992.1|10991.2|173
1682490600000|2023-04-26 06:30:00|10995|10994.1|10996.8|10996.2|10997.4|10996.7|10994.2|10993.6|337
1682490900000|2023-04-26 06:35:00|10996.9|10996.3|11000.7|11000.1|11001.6|11001|10995.9|10995|363
1682491200000|2023-04-26 06:40:00|11000.8|11000.2|11002.7|11001.8|11003.8|11003.1|11000.6|10999.7|275
1682491500000|2023-04-26 06:45:00|11002.6|11002|11005.1|11004.2|11007|11006.4|11001.5|11000.8|297
1682491800000|2023-04-26 06:50:00|11005.2|11004.3|11009.8|11009.2|11010.4|11009.6|11003.7|11003.1|303
1682492100000|2023-04-26 06:55:00|11010|11009.1|11007.1|11006.5|11012.2|11011.3|11005.2|11004.6|397
1682492400000|2023-04-26 07:00:00|11007|11006.4|11009.5|11008.9|11010.5|11009.6|11004.5|11003.9|543
1682492700000|2023-04-26 07:05:00|11009.4|11008.8|11006.8|11006.2|11011.7|11010.8|11006.2|11005.6|366
1682493000000|2023-04-26 07:10:00|11006.9|11006.3|11010.1|11009.5|11010.2|11009.6|11005.4|11004.6|328
1682493300000|2023-04-26 07:15:00|11010.2|11009.6|11018.3|11017.7|11019.8|11018.9|11009.8|11009|365
1682493600000|2023-04-26 07:20:00|11018.4|11017.8|11025.9|11025|11026|11025.2|11017.5|11016.6|616
1682493900000|2023-04-26 07:25:00|11026.1|11025.2|11024.6|11023.7|11026.4|11025.7|11022.2|11021.4|509
1682494200000|2023-04-26 07:30:00|11024.5|11023.6|11018.7|11017.8|11025.9|11025.2|11018.5|11017.6|530
1682494500000|2023-04-26 07:35:00|11019.2|11018.3|11019.2|11018.6|11024.1|11023.4|11018.6|11017.8|396
1682494800000|2023-04-26 07:40:00|11019.1|11018.5|11017.9|11017|11021.4|11020.7|11016.9|11016.2|476
1682495100000|2023-04-26 07:45:00|11017.8|11016.9|11014.2|11013.3|11018.3|11017.7|11013.9|11013|370
1682495400000|2023-04-26 07:50:00|11014.1|11013.2|11016.8|11015.9|11018.1|11017.5|11012.6|11011.8|418
1682495700000|2023-04-26 07:55:00|11016.6|11015.7|11019.8|11018.9|11020|11019.2|11014.5|11013.7|383
1682496000000|2023-04-26 08:00:00|11019.7|11018.8|11018.3|11017.7|11021.6|11020.9|11017.6|11017|449
1682496300000|2023-04-26 08:05:00|11018.2|11017.6|11020|11019.4|11020.1|11019.5|11016.4|11015.8|401
1682496600000|2023-04-26 08:10:00|11019.8|11019.2|11018.5|11017.9|11019.9|11019.3|11016.6|11015.7|364
1682496900000|2023-04-26 08:15:00|11018.4|11017.8|11023.1|11022.2|11024.2|11023.6|11018.3|11017.7|365
1682497200000|2023-04-26 08:20:00|11023.3|11022.4|11027.3|11026.4|11028.1|11027.5|11021.5|11020.9|315
1682497500000|2023-04-26 08:25:00|11027.4|11026.5|11036.7|11036.1|11038.9|11038|11024|11023.4|523
1682497800000|2023-04-26 08:30:00|11036.8|11036.2|11038.5|11037.9|11040.4|11039.5|11036.3|11035.6|401
1682498100000|2023-04-26 08:35:00|11038.4|11037.8|11035.8|11034.9|11039.6|11039|11034.1|11033.5|353
1682498400000|2023-04-26 08:40:00|11035.7|11034.8|11032|11031.1|11036.3|11035.6|11031.8|11030.9|371
1682498700000|2023-04-26 08:45:00|11031.9|11031|11035.6|11034.7|11036.6|11035.7|11031.5|11030.6|327
1682499000000|2023-04-26 08:50:00|11035.7|11034.8|11039.9|11039.3|11041.5|11040.9|11035.4|11034.5|324
1682499300000|2023-04-26 08:55:00|11039.8|11039.2|11042.3|11041.4|11043.4|11042.8|11039.8|11039.2|268
1682499600000|2023-04-26 09:00:00|11042.4|11041.5|11046|11045.1|11046.7|11046.1|11041.5|11040.9|416
1682499900000|2023-04-26 09:05:00|11045.9|11045|11052.5|11051.9|11054.2|11053.4|11044.8|11044.2|469
1682500200000|2023-04-26 09:10:00|11052.8|11052.2|11048.4|11047.5|11054.1|11053.2|11048|11047.1|414
1682500500000|2023-04-26 09:15:00|11048.5|11047.6|11046.4|11045.8|11048.6|11048|11045|11044.1|404
1682500800000|2023-04-26 09:20:00|11046.3|11045.7|11054.5|11053.6|11054.8|11053.9|11044.7|11043.8|388
1682501100000|2023-04-26 09:25:00|11054.4|11053.5|11047.8|11046.9|11054.4|11053.5|11046.5|11045.8|367
1682501400000|2023-04-26 09:30:00|11047.6|11047|11049.5|11048.6|11050.1|11049.5|11045.5|11044.6|308
1682501700000|2023-04-26 09:35:00|11049.3|11048.4|11048.5|11047.6|11050.1|11049.5|11045.8|11044.9|333
1682502000000|2023-04-26 09:40:00|11048.4|11047.5|11045.3|11044.4|11050.1|11049.2|11044|11043.1|290
1682502300000|2023-04-26 09:45:00|11045|11044.1|11041.8|11040.9|11046.7|11045.9|11041.8|11040.9|295
1682502600000|2023-04-26 09:50:00|11041.7|11040.8|11038.1|11037.2|11042.1|11041.2|11037.4|11036.5|337
1682502900000|2023-04-26 09:55:00|11038.5|11037.6|11041.6|11040.7|11042.4|11041.5|11038.2|11037.3|256
1682503200000|2023-04-26 10:00:00|11041.7|11040.8|11047.7|11047.1|11049.3|11048.7|11041.7|11040.8|314
1682503500000|2023-04-26 10:05:00|11047.6|11047|11050.2|11049.6|11051|11050.4|11045.8|11045.2|276
1682503800000|2023-04-26 10:10:00|11050|11049.4|11043.5|11042.6|11051.1|11050.2|11043.5|11042.6|321
1682504100000|2023-04-26 10:15:00|11043.6|11042.7|11041.8|11040.9|11044.6|11044|11040.7|11039.8|219
1682504400000|2023-04-26 10:20:00|11041.7|11040.8|11040.8|11039.9|11042|11041.1|11039.2|11038.3|278
1682504700000|2023-04-26 10:25:00|11040.7|11039.8|11048.9|11048.3|11049.1|11048.5|11039.5|11038.9|311
1682505000000|2023-04-26 10:30:00|11049|11048.4|11057.7|11056.8|11058.3|11057.4|11049|11048.4|457
1682505300000|2023-04-26 10:35:00|11057.6|11056.7|11058.5|11057.6|11061.4|11060.5|11056.3|11055.6|348
1682505600000|2023-04-26 10:40:00|11058|11057.1|11057.4|11056.8|11058.1|11057.2|11052|11051.4|320
1682505900000|2023-04-26 10:45:00|11057.3|11056.7|11060.7|11060.1|11062.2|11061.5|11055.2|11054.4|293
1682506200000|2023-04-26 10:50:00|11060.8|11059.9|11053.6|11053|11063.1|11062.4|11052.8|11051.9|328
1682506500000|2023-04-26 10:55:00|11053.3|11052.7|11045.6|11044.7|11054.2|11053.6|11044.7|11043.8|396
1682506800000|2023-04-26 11:00:00|11045.8|11044.9|11047.8|11047.2|11048.8|11047.9|11045.6|11044.9|430
1682507100000|2023-04-26 11:05:00|11047.9|11047.3|11044|11043.4|11048.2|11047.6|11042.4|11041.5|331
1682507400000|2023-04-26 11:10:00|11043.9|11043.3|11032.2|11031.3|11044|11043.3|11031.6|11031|498
1682507700000|2023-04-26 11:15:00|11032.1|11031.5|11040.3|11039.7|11040.5|11039.7|11032|11031.2|491
1682508000000|2023-04-26 11:20:00|11040.4|11039.8|11037.9|11037|11044.1|11043.2|11036.7|11035.8|446
1682508300000|2023-04-26 11:25:00|11037.8|11037.2|11047.1|11046.2|11048|11047.1|11037.8|11037.2|367
1682508600000|2023-04-26 11:30:00|11047|11046.1|11049|11048.1|11049|11048.1|11044.6|11043.7|369
1682508900000|2023-04-26 11:35:00|11049.1|11048.2|11046.4|11045.5|11049.6|11048.7|11045|11044.1|375
1682509200000|2023-04-26 11:40:00|11046.5|11045.6|11056.4|11055.5|11057.9|11057|11044.9|11044|751
1682509500000|2023-04-26 11:45:00|11056.5|11055.6|11052|11051.1|11058.9|11058|11050.7|11049.8|783
1682509800000|2023-04-26 11:50:00|11052.2|11051.3|11045.3|11044.7|11052.4|11051.5|11043.8|11043|522
1682510100000|2023-04-26 11:55:00|11045.2|11044.6|11046.7|11045.8|11049.2|11048.6|11044.4|11043.8|420
1682510400000|2023-04-26 12:00:00|11046.5|11045.9|11040.7|11039.8|11048.7|11048.1|11040.5|11039.7|490
1682510700000|2023-04-26 12:05:00|11040.6|11039.7|11039.6|11039|11042.1|11041.4|11038.8|11037.9|382
1682511000000|2023-04-26 12:10:00|11039.5|11038.9|11037.7|11036.8|11040.6|11040|11037.2|11036.5|356
1682511300000|2023-04-26 12:15:00|11037.8|11036.9|11039.1|11038.5|11040.3|11039.5|11036|11035.2|354
1682511600000|2023-04-26 12:20:00|11039.3|11038.7|11043.9|11043|11044.6|11044|11039.3|11038.7|346
1682511900000|2023-04-26 12:25:00|11044|11043.1|11051.2|11049.2|11051.3|11049.9|11043.1|11042.3|370
1682512200000|2023-04-26 12:30:00|11051.1|11049.3|11052.2|11051.3|11053.2|11052.5|11037.9|11037|855
1682512500000|2023-04-26 12:35:00|11052|11051.4|11048|11047.4|11052.8|11052.2|11046.7|11046.1|561
1682512800000|2023-04-26 12:40:00|11048.1|11047.5|11050.7|11050.1|11054.1|11053.5|11046.5|11045.8|460
1682513100000|2023-04-26 12:45:00|11050.8|11050.2|11056.3|11055.7|11058|11057.1|11050.5|11049.6|401
1682513400000|2023-04-26 12:50:00|11056.4|11055.8|11053.8|11053.2|11057.8|11057.2|11052.7|11052.1|320
1682513700000|2023-04-26 12:55:00|11053.7|11053.1|11054.3|11053.4|11055.2|11054.6|11050.1|11049.4|336
1682514000000|2023-04-26 13:00:00|11054.1|11053.5|11052.5|11051.9|11054.8|11054.2|11050.2|11049.3|483
1682514300000|2023-04-26 13:05:00|11052.6|11052|11051.5|11050.9|11052.9|11052.3|11048.6|11048|416
1682514600000|2023-04-26 13:10:00|11051.3|11050.7|11052.1|11051.5|11052.8|11052.1|11049.1|11048.4|423
1682514900000|2023-04-26 13:15:00|11052.4|11051.7|11057.7|11057.1|11058.1|11057.5|11051|11050.4|415
1682515200000|2023-04-26 13:20:00|11057.5|11056.9|11094.6|11093.7|11096|11095.1|11057.2|11056.6|969
1682515500000|2023-04-26 13:25:00|11094.5|11093.6|11088.1|11087.2|11095.5|11094.6|11087.5|11086.6|899
1682515800000|2023-04-26 13:30:00|11088.2|11087.3|11085.5|11084.6|11091.1|11090.2|11082.1|11081.2|747
1682516100000|2023-04-26 13:35:00|11085.6|11084.7|11084|11083.4|11088.1|11087.2|11082.8|11081.9|713
1682516400000|2023-04-26 13:40:00|11084.1|11083.2|11081|11080.1|11086.4|11085.5|11078.4|11077.5|568
1682516700000|2023-04-26 13:45:00|11080.8|11080.2|11082.2|11081.3|11085.6|11084.7|11079.5|11078.9|601
1682517000000|2023-04-26 13:50:00|11082.4|11081.5|11090.1|11089.2|11093.6|11092.8|11081.9|11081.3|728
1682517300000|2023-04-26 13:55:00|11090.2|11089.3|11085.4|11084.8|11090.2|11089.3|11081.5|11080.9|603
1682517600000|2023-04-26 14:00:00|11085.5|11084.9|11080.5|11079.6|11086.3|11085.7|11075.7|11075|651
1682517900000|2023-04-26 14:05:00|11080.6|11079.7|11077.3|11076.7|11086.4|11085.5|11076.1|11075.2|673
1682518200000|2023-04-26 14:10:00|11077.2|11076.6|11073.2|11072.6|11078.4|11077.8|11072.4|11071.8|607
1682518500000|2023-04-26 14:15:00|11072.8|11072.3|11067.5|11066.9|11073.1|11072.5|11061.7|11060.8|701
1682518800000|2023-04-26 14:20:00|11067.6|11067|11064.4|11063.8|11070.7|11070|11063.4|11062.7|652
1682519100000|2023-04-26 14:25:00|11064.5|11063.9|11066.9|11066|11067.9|11067.2|11064.1|11063.4|546
1682519400000|2023-04-26 14:30:00|11067|11066.1|11062.4|11061.8|11070.5|11069.6|11060.8|11060.2|492
1682519700000|2023-04-26 14:35:00|11062.3|11061.7|11057.6|11056.7|11062.8|11062.2|11054.8|11053.9|534
1682520000000|2023-04-26 14:40:00|11057.7|11056.8|11054.4|11053.8|11058.1|11057.3|11054.3|11053.7|393
1682520300000|2023-04-26 14:45:00|11054.3|11053.7|11050|11049.1|11056|11055.4|11047.7|11047.1|532
1682520600000|2023-04-26 14:50:00|11049.9|11049|11047.9|11047.3|11051.9|11051.2|11046.7|11045.8|552
1682520900000|2023-04-26 14:55:00|11047.6|11047|11043.7|11043.1|11047.6|11047|11042.2|11041.4|685
1682521200000|2023-04-26 15:00:00|11043.8|11043.2|11051.5|11050.9|11051.5|11050.9|11040.3|11039.6|681
1682521500000|2023-04-26 15:05:00|11051.4|11050.8|11049.1|11048.5|11052.8|11051.9|11047.4|11046.8|466
1682521800000|2023-04-26 15:10:00|11049|11048.4|11046.6|11045.7|11054.9|11054|11046.4|11045.5|435
1682522100000|2023-04-26 15:15:00|11046.9|11046|11043.8|11043.2|11047|11046.1|11036.7|11036.1|607
1682522400000|2023-04-26 15:20:00|11043.9|11043.3|11046.1|11045.5|11048|11047.4|11043.6|11042.8|428
1682522700000|2023-04-26 15:25:00|11046|11045.4|11048.2|11047.6|11049.1|11048.5|11043.4|11042.8|422
1682523000000|2023-04-26 15:30:00|11048.1|11047.5|11053.1|11052.5|11053.1|11052.5|11045.6|11045|373
1682523300000|2023-04-26 15:35:00|11053.2|11052.6|11052.1|11051.5|11053.8|11053|11051.5|11050.9|253
1682523600000|2023-04-26 15:40:00|11052.2|11051.6|11054.7|11053.8|11055.3|11054.7|11050.1|11049.5|344
1682523900000|2023-04-26 15:45:00|11055|11054.1|11054.7|11054.1|11057|11056.4|11054.6|11053.8|312
1682524200000|2023-04-26 15:50:00|11054.3|11053.7|11052.7|11052.1|11055.3|11054.7|11051.2|11050.6|299
1682524500000|2023-04-26 15:55:00|11052.4|11051.8|11051.3|11050.7|11057.2|11056.6|11048.5|11047.9|373
1682524800000|2023-04-26 16:00:00|11051.2|11050.6|11051.6|11051|11051.7|11051|11048.6|11048|314
1682525100000|2023-04-26 16:05:00|11051.5|11050.9|11047.9|11047.3|11053.3|11052.5|11047.3|11046.7|341
1682525400000|2023-04-26 16:10:00|11048.3|11047.7|11049.1|11048.5|11049.5|11048.9|11046.5|11045.9|268
1682525700000|2023-04-26 16:15:00|11049|11048.4|11041.2|11040.3|11050.5|11049.9|11040.5|11039.9|332
1682526000000|2023-04-26 16:20:00|11041.1|11040.2|11037.1|11036.2|11042.4|11041.8|11037.1|11036.2|370
1682526300000|2023-04-26 16:25:00|11037|11036.5|11034.7|11033.8|11037.9|11037.3|11033.7|11033.1|320
1682526600000|2023-04-26 16:30:00|11034.8|11033.9|11036.8|11036.2|11037.9|11037.3|11033.8|11033.2|335
1682526900000|2023-04-26 16:35:00|11036.9|11036.3|11035.6|11035|11036.9|11036.3|11033.9|11033.2|327
1682527200000|2023-04-26 16:40:00|11035.5|11034.9|11034.8|11034.2|11036.1|11035.4|11033.3|11032.7|310
1682527500000|2023-04-26 16:45:00|11034.9|11034.3|11036.5|11035.9|11037|11036.4|11033.6|11033|279
1682527800000|2023-04-26 16:50:00|11036.4|11035.8|11041|11040.4|11042.1|11041.5|11036|11035.2|256
1682528100000|2023-04-26 16:55:00|11041.1|11040.5|11041.4|11040.8|11041.5|11040.9|11038.5|11037.9|283
1682528400000|2023-04-26 17:00:00|11041.3|11040.7|11039.5|11038.9|11042.4|11041.8|11038.6|11037.8|257
1682528700000|2023-04-26 17:05:00|11039.6|11039|11039.7|11039.1|11041.1|11040.5|11039.1|11038.5|235
1682529000000|2023-04-26 17:10:00|11039.6|11039|11035.7|11035.1|11039.7|11039.1|11035.2|11034.6|184
1682529300000|2023-04-26 17:15:00|11036|11035.4|11035.6|11035|11037.1|11036.5|11035.1|11034.4|264
1682529600000|2023-04-26 17:20:00|11036.1|11035.5|11036.9|11036.3|11037.6|11036.7|11036|11035.4|180
1682529900000|2023-04-26 17:25:00|11037|11036.4|11039.8|11039.2|11041.8|11041.2|11036.1|11035.4|211
1682530200000|2023-04-26 17:30:00|11039.7|11039.1|11038.2|11037.6|11041.4|11040.6|11037.1|11036.5|209
1682530500000|2023-04-26 17:35:00|11038.1|11037.5|11038.7|11038.1|11039|11038.4|11035.9|11035.3|209
1682530800000|2023-04-26 17:40:00|11038.8|11038.2|11037.3|11036.7|11040.7|11040.1|11036.8|11036.2|221
1682531100000|2023-04-26 17:45:00|11037.2|11036.6|11037.6|11037|11039.4|11038.6|11036.6|11036|196
1682531400000|2023-04-26 17:50:00|11037.5|11036.9|11036.9|11036.3|11037.9|11037.1|11035.6|11035|187
1682531700000|2023-04-26 17:55:00|11036.7|11036.1|11037.8|11037.2|11038.8|11038.2|11035.2|11034.6|268
1682532000000|2023-04-26 18:00:00|11037.9|11037.3|11038.1|11037.5|11038.2|11037.6|11036.8|11036.2|194
1682532300000|2023-04-26 18:05:00|11038.2|11037.6|11037.4|11036.5|11038.2|11037.6|11036.2|11035.5|182
1682532600000|2023-04-26 18:10:00|11037.3|11036.4|11038.7|11038.1|11039.3|11038.7|11036.7|11036.1|138
1682532900000|2023-04-26 18:15:00|11038.6|11038|11034.8|11034.2|11038.6|11038|11034.7|11034.1|214
1682533200000|2023-04-26 18:20:00|11034.2|11033.6|11035.6|11035|11035.8|11035.2|11032.7|11032.1|192
1682533500000|2023-04-26 18:25:00|11035.7|11035.1|11035.6|11035|11037.3|11036.7|11034.3|11033.7|222
1682533800000|2023-04-26 18:30:00|11035.7|11034.8|11034.2|11033.6|11036.1|11035.5|11033.9|11033.3|159
1682534100000|2023-04-26 18:35:00|11034.1|11033.5|11035.8|11035.2|11038.4|11037.8|11033.1|11032.5|328
1682534400000|2023-04-26 18:40:00|11035.7|11035.1|11036.2|11035.3|11036.9|11036.3|11034.2|11033.6|308
1682534700000|2023-04-26 18:45:00|11036.5|11035.9|11036.9|11036.3|11037.1|11036.5|11034.6|11034|145
1682535000000|2023-04-26 18:50:00|11036.5|11035.9|11035.4|11034.8|11037.1|11036.5|11034.7|11034.1|177
1682535300000|2023-04-26 18:55:00|11035.5|11034.9|11039.4|11038.8|11040.1|11039.5|11035.1|11034.5|281
1682535600000|2023-04-26 19:00:00|11039.2|11038.6|11037.5|11036.9|11039.2|11038.6|11036.5|11035.9|215
1682535900000|2023-04-26 19:05:00|11037.6|11037|11038.5|11037.9|11040.3|11039.7|11037.1|11036.5|239
1682536200000|2023-04-26 19:10:00|11038.2|11037.6|11039.6|11039|11041.2|11040.6|11037.9|11037.3|218
1682536500000|2023-04-26 19:15:00|11039.1|11038.5|11036.6|11036|11039.1|11038.5|11035.6|11035|203
1682536800000|2023-04-26 19:20:00|11036.5|11035.9|11037.8|11037.2|11039|11038.4|11036.1|11035.5|203
1682537100000|2023-04-26 19:25:00|11037.9|11037.3|11039.1|11038.5|11039.6|11039|11037.6|11037|124
1682537400000|2023-04-26 19:30:00|11039.2|11038.6|11037.6|11037|11039.3|11038.6|11036.4|11035.7|173
1682537700000|2023-04-26 19:35:00|11037.7|11037.1|11034.4|11033.8|11038.2|11037.5|11034.1|11033.5|154
1682538000000|2023-04-26 19:40:00|11034.5|11033.9|11034.4|11033.8|11035.5|11034.9|11032.8|11032.2|166
1682538300000|2023-04-26 19:45:00|11034.3|11033.7|11033.9|11033.3|11035.1|11034.5|11033.9|11033.3|104
1682538600000|2023-04-26 19:50:00|11033.8|11033.2|11033.9|11033.3|11034.7|11033.8|11032.8|11032.2|130
1682538900000|2023-04-26 19:55:00|11034.1|11033.5|11036|11035.4|11036.3|11035.7|11034.1|11033.5|186
1682539200000|2023-04-26 20:00:00|11035.9|11035.3|11035.9|11035.3|11037.1|11036.5|11035.5|11034.8|128
1682539500000|2023-04-26 20:05:00|11036|11035.4|11036.6|11035.7|11037.5|11036.9|11035.6|11035|123
1682539800000|2023-04-26 20:10:00|11036.5|11035.6|11037.8|11037.2|11038.1|11037.2|11036.4|11035.5|89
1682540100000|2023-04-26 20:15:00|11037.6|11037|11036.9|11036.3|11038|11037.4|11036.6|11035.7|47
1682540400000|2023-04-26 20:20:00|11036.8|11036.2|11037.4|11036.8|11037.4|11036.8|11036.8|11036|35
1682540700000|2023-04-26 20:25:00|11037.3|11036.7|11039|11038.4|11039|11038.4|11037.3|11036.6|52
1682541000000|2023-04-26 20:30:00|11039.4|11038.8|11041|11040.1|11041.1|11040.2|11038.6|11037.9|109
1682541300000|2023-04-26 20:35:00|11040.9|11040|11040.8|11040.2|11041.1|11040.4|11040.6|11039.7|39
1682541600000|2023-04-26 20:40:00|11040.9|11040.3|11041.1|11040.2|11041.2|11040.3|11040.5|11039.6|31
1682541900000|2023-04-26 20:45:00|11041.2|11040.3|11041.3|11040.4|11041.5|11040.7|11040.8|11039.9|28
1682542200000|2023-04-26 20:50:00|11041.2|11040.3|11042.1|11041.2|11042.3|11041.4|11040.5|11039.6|76
1682542500000|2023-04-26 20:55:00|11042.2|11041.1|11044.4|11038.4|11044.9|11041.5|11039.5|11037.9|254
1682542800000|2023-04-26 21:00:00|11045.6|11039.6|11046.8|11040.8|11046.8|11040.8|11044.5|11038.5|22
1682543100000|2023-04-26 21:05:00|11047.5|11041.5|11043.7|11037.7|11047.5|11041.5|11043.5|11037.5|49
1682543400000|2023-04-26 21:10:00|11044|11038|11043|11037|11044.6|11038.6|11042.5|11036.5|51
1682543700000|2023-04-26 21:15:00|11042.6|11036.6|11044.3|11038.3|11044.3|11038.3|11040.8|11034.8|62
1682544000000|2023-04-26 21:20:00|11044.2|11038.2|11043.1|11037.1|11044.9|11038.9|11043|11037|29
1682544300000|2023-04-26 21:25:00|11043|11037|11045.3|11039.3|11045.4|11039.4|11043|11037|40
1682544600000|2023-04-26 21:30:00|11045.4|11039.4|11044.6|11038.6|11045.6|11039.6|11043.8|11037.8|60
1682544900000|2023-04-26 21:35:00|11044.9|11038.9|11046.1|11040.3|11046.2|11040.3|11043.9|11037.9|39
1682545200000|2023-04-26 21:40:00|11046|11040.1|11046.1|11040.1|11046.1|11040.4|11045.9|11039.9|20
1682545500000|2023-04-26 21:45:00|11046|11040|11044|11038|11046.1|11040.6|11042.2|11036.2|389
1682545800000|2023-04-26 21:50:00|11044.1|11038.1|11045.2|11039.2|11045.4|11039.4|11044|11038|46
1682546100000|2023-04-26 21:55:00|11045.4|11039.4|11044.9|11038.9|11045.4|11039.4|11044.8|11038.8|14
1682546400000|2023-04-26 22:00:00|11044.4|11039.2|11042.4|11040.5|11045.8|11043.4|11042.3|11038.9|144
1682546700000|2023-04-26 22:05:00|11042.3|11040.7|11036.9|11035.5|11042.4|11040.7|11036.9|11035.5|145
1682547000000|2023-04-26 22:10:00|11036.7|11035.4|11036|11034.9|11037.9|11036.2|11035.7|11034.8|160
1682547300000|2023-04-26 22:15:00|11036.5|11035.1|11036|11035.1|11037.7|11036.6|11035.7|11034.7|255
1682547600000|2023-04-26 22:20:00|11036.9|11035.8|11039.1|11037.8|11039.2|11038.2|11036.9|11035.7|147
1682547900000|2023-04-26 22:25:00|11039.2|11038|11041|11039.8|11041.1|11040.1|11039|11038|127
1682548200000|2023-04-26 22:30:00|11040.5|11039.9|11041.9|11040.8|11042.1|11041.2|11040.5|11039.6|77
1682548500000|2023-04-26 22:35:00|11041.6|11040.7|11041|11040.1|11041.8|11040.9|11040.7|11039.7|61
1682548800000|2023-04-26 22:40:00|11040.9|11040|11039.4|11038.5|11040.9|11040|11039.3|11038.4|56
1682549100000|2023-04-26 22:45:00|11039.3|11038.4|11038.8|11037.9|11039.4|11038.5|11038.8|11037.9|31
1682549400000|2023-04-26 22:50:00|11038.9|11038|11038.4|11037.5|11038.9|11038|11037.7|11036.8|38
1682549700000|2023-04-26 22:55:00|11038.5|11037.6|11040.3|11039.4|11040.4|11039.5|11038.4|11037.5|40
1682550000000|2023-04-26 23:00:00|11040.4|11039.5|11041.9|11041|11041.9|11041|11039.3|11038.4|68
1682550300000|2023-04-26 23:05:00|11042|11041.1|11042.6|11041.7|11042.6|11041.7|11041.5|11040.6|66
1682550600000|2023-04-26 23:10:00|11042.7|11041.8|11043.8|11042.9|11043.9|11043|11042.7|11041.8|75
1682550900000|2023-04-26 23:15:00|11043.9|11043|11043.5|11042.6|11044|11043.1|11043.2|11042.3|85
1682551200000|2023-04-26 23:20:00|11043.3|11042.4|11043.9|11043|11044.1|11043.2|11042.6|11041.7|58
1682551500000|2023-04-26 23:25:00|11044|11043.1|11043.9|11043|11046.5|11045.6|11043.9|11043|56
1682551800000|2023-04-26 23:30:00|11044|11043.1|11044.8|11043.9|11045.3|11044.4|11043.9|11043|78
1682552100000|2023-04-26 23:35:00|11045.2|11044.3|11045|11044.1|11046.1|11045.2|11044.6|11043.7|63
1682552400000|2023-04-26 23:40:00|11044.9|11044|11045.4|11044.8|11046.2|11045.3|11044.9|11044|58
1682552700000|2023-04-26 23:45:00|11045.9|11045|11045.9|11045|11046.7|11045.8|11045.5|11044.6|95
1682553000000|2023-04-26 23:50:00|11046.1|11045.2|11046.1|11045.2|11046.9|11046|11045.2|11044.3|122
1682553300000|2023-04-26 23:55:00|11046|11045.1|11045.6|11044.7|11046.5|11045.6|11045|11044.1|66
1682553600000|2023-04-27 00:00:00|11045.8|11044.9|11045.7|11044.8|11048|11047.1|11041.9|11041|299
1682553900000|2023-04-27 00:05:00|11045.9|11045|11044.5|11043.6|11046|11045.1|11043.2|11042.6|181
1682554200000|2023-04-27 00:10:00|11044.3|11043.4|11046|11045.1|11046|11045.1|11043.7|11042.8|138
1682554500000|2023-04-27 00:15:00|11045.6|11044.7|11043.6|11042.7|11046.1|11045.2|11043.4|11042.6|105
1682554800000|2023-04-27 00:20:00|11043.7|11042.8|11043.4|11042.8|11044.9|11044.3|11041.5|11040.6|150
1682555100000|2023-04-27 00:25:00|11043.5|11042.6|11047.2|11046.3|11047.4|11046.8|11043.5|11042.6|122
1682555400000|2023-04-27 00:30:00|11047.1|11046.2|11045.7|11044.8|11047.5|11046.6|11045.1|11044.2|184
1682555700000|2023-04-27 00:35:00|11045.6|11044.7|11045.1|11044.2|11046.8|11045.9|11044.7|11044.1|177
1682556000000|2023-04-27 00:40:00|11045.2|11044.3|11043.8|11042.9|11045.4|11044.5|11042.4|11041.5|106
1682556300000|2023-04-27 00:45:00|11043.9|11043|11042.3|11041.7|11044.4|11043.5|11042.2|11041.4|125
1682556600000|2023-04-27 00:50:00|11042.4|11041.8|11044.4|11043.8|11044.5|11043.9|11042.1|11041.5|187
1682556900000|2023-04-27 00:55:00|11045.1|11044.2|11046.1|11045.5|11046.1|11045.5|11043.5|11042.9|154
1682557200000|2023-04-27 01:00:00|11045.9|11045.3|11040.7|11039.8|11046.4|11045.8|11040.7|11039.8|212
1682557500000|2023-04-27 01:05:00|11040.6|11039.7|11042.7|11042.1|11042.7|11042.1|11039.4|11038.8|230
1682557800000|2023-04-27 01:10:00|11042.8|11042.2|11040.8|11040.2|11043.5|11042.6|11040.7|11040.1|128
1682558100000|2023-04-27 01:15:00|11040.7|11040.1|11041.8|11041.2|11042|11041.2|11040.4|11039.8|133
1682558400000|2023-04-27 01:20:00|11041.7|11041.1|11043.3|11042.7|11044|11043.3|11040.7|11040|158
1682558700000|2023-04-27 01:25:00|11043|11042.4|11042.9|11042.3|11044.3|11043.7|11042|11041.4|186
1682559000000|2023-04-27 01:30:00|11043.4|11042.8|11047.5|11046.9|11047.7|11047|11041.7|11041.1|213
1682559300000|2023-04-27 01:35:00|11047.4|11046.8|11047.9|11047.3|11049.7|11048.8|11047.4|11046.8|207
1682559600000|2023-04-27 01:40:00|11048|11047.4|11045.8|11044.9|11048|11047.4|11044.4|11043.5|184
1682559900000|2023-04-27 01:45:00|11045.9|11045|11046.9|11046.3|11047.5|11046.9|11045.1|11044.2|145
1682560200000|2023-04-27 01:50:00|11046.8|11046.2|11045.8|11045.2|11047|11046.4|11043.9|11043|165
1682560500000|2023-04-27 01:55:00|11045.7|11045.1|11046|11045.4|11047.5|11046.6|11045.3|11044.4|217
1682560800000|2023-04-27 02:00:00|11046.3|11045.7|11043.6|11042.7|11046.3|11045.7|11043.6|11042.7|156
1682561100000|2023-04-27 02:05:00|11043.5|11042.6|11045.4|11044.5|11045.8|11045.1|11043.2|11042.4|131
1682561400000|2023-04-27 02:10:00|11045.3|11044.4|11049.1|11048.2|11049.6|11048.7|11045.2|11044.4|182
1682561700000|2023-04-27 02:15:00|11049.3|11048.4|11049.8|11048.9|11050.1|11049.4|11048.7|11047.8|111
1682562000000|2023-04-27 02:20:00|11049.7|11048.8|11048.7|11047.8|11050.1|11049.3|11048.7|11047.8|121
1682562300000|2023-04-27 02:25:00|11049|11048.1|11049.8|11048.9|11050.6|11049.9|11049|11048.1|177
1682562600000|2023-04-27 02:30:00|11049.9|11049|11053.8|11052.9|11053.8|11052.9|11049.8|11048.9|175
1682562900000|2023-04-27 02:35:00|11053.7|11052.8|11053.2|11052.3|11053.9|11053|11051|11050.3|159
1682563200000|2023-04-27 02:40:00|11053.1|11052.2|11052.6|11052|11053.4|11052.8|11051.7|11050.8|146
1682563500000|2023-04-27 02:45:00|11052.8|11051.9|11053.1|11052.5|11054.2|11053.3|11052.2|11051.6|122
1682563800000|2023-04-27 02:50:00|11053.2|11052.6|11053.5|11052.9|11053.9|11053.1|11053.1|11052.2|137
1682564100000|2023-04-27 02:55:00|11053.6|11053|11053.4|11052.5|11053.8|11053.2|11052.7|11052.1|119
1682564400000|2023-04-27 03:00:00|11053.5|11052.6|11054.1|11053.5|11054.3|11053.6|11053|11052.1|109
1682564700000|2023-04-27 03:05:00|11054.2|11053.6|11052.1|11051.5|11054.2|11053.6|11051.6|11051|109
1682565000000|2023-04-27 03:10:00|11052.6|11052|11053.6|11052.7|11053.8|11052.9|11052.4|11051.7|122
1682565300000|2023-04-27 03:15:00|11053.7|11052.8|11052.5|11051.9|11054.5|11053.6|11052.5|11051.9|128
1682565600000|2023-04-27 03:20:00|11052.6|11052|11051.7|11050.8|11053.1|11052.4|11051.5|11050.8|132
1682565900000|2023-04-27 03:25:00|11051.8|11050.9|11050.3|11049.4|11051.8|11051|11050|11049.2|106
1682566200000|2023-04-27 03:30:00|11050.5|11049.6|11052.2|11051.3|11052.3|11051.4|11050.1|11049.3|150
1682566500000|2023-04-27 03:35:00|11052.3|11051.4|11051.7|11051.1|11052.7|11052|11051.7|11051.1|95
1682566800000|2023-04-27 03:40:00|11051.8|11050.9|11050.3|11049.4|11051.8|11051|11050.1|11049.2|71
1682567100000|2023-04-27 03:45:00|11050.4|11049.5|11049.1|11048.2|11050.5|11049.6|11047.9|11047.1|109
1682567400000|2023-04-27 03:50:00|11049.2|11048.3|11048.1|11047.2|11049.2|11048.3|11048.1|11047.2|108
1682567700000|2023-04-27 03:55:00|11048|11047.1|11046.2|11045.3|11048.1|11047.2|11046.2|11045.3|127
1682568000000|2023-04-27 04:00:00|11046.1|11045.2|11047.8|11046.9|11047.9|11047|11046.1|11045.2|145
1682568300000|2023-04-27 04:05:00|11047.9|11047|11048.7|11047.8|11048.7|11047.8|11046.7|11045.8|125
1682568600000|2023-04-27 04:10:00|11048.6|11047.7|11048.8|11047.9|11049.3|11048.4|11047.5|11046.6|103
1682568900000|2023-04-27 04:15:00|11048.7|11048.1|11050.3|11049.4|11050.3|11049.4|11048.6|11047.9|57
1682569200000|2023-04-27 04:20:00|11050.6|11049.7|11053.3|11052.4|11053.8|11053|11050.6|11049.7|94
1682569500000|2023-04-27 04:25:00|11053.4|11052.5|11053|11052.4|11054.5|11053.8|11052.6|11051.9|112
1682569800000|2023-04-27 04:30:00|11053.1|11052.5|11052.7|11052.1|11053.4|11052.5|11052.2|11051.3|101
1682570100000|2023-04-27 04:35:00|11052.8|11052.2|11053.5|11052.9|11055.2|11054.6|11052.6|11052|118
1682570400000|2023-04-27 04:40:00|11053.2|11052.6|11053.5|11052.6|11053.9|11053|11052.5|11051.8|97
1682570700000|2023-04-27 04:45:00|11053.4|11052.5|11053.2|11052.3|11054.1|11053.2|11053.1|11052.3|107
1682571000000|2023-04-27 04:50:00|11053.3|11052.4|11054.1|11053.5|11054.3|11053.6|11053.2|11052.3|99
1682571300000|2023-04-27 04:55:00|11054.3|11053.4|11051.2|11050.3|11054.9|11054|11051.1|11050.2|147
1682571600000|2023-04-27 05:00:00|11051.1|11050.2|11051.4|11050.5|11051.7|11050.8|11050.5|11049.6|146
1682571900000|2023-04-27 05:05:00|11051.9|11051|11052.7|11051.8|11052.8|11052.2|11050.7|11049.8|144
1682572200000|2023-04-27 05:10:00|11052.8|11051.9|11054.7|11054.1|11055.2|11054.5|11052.5|11051.7|158
1682572500000|2023-04-27 05:15:00|11054.4|11053.8|11054.2|11053.6|11055|11054.4|11053.6|11052.9|150
1682572800000|2023-04-27 05:20:00|11054.1|11053.5|11055.8|11054.9|11055.9|11055|11052.6|11052|159
1682573100000|2023-04-27 05:25:00|11055.7|11054.8|11056.9|11056|11056.9|11056|11055.2|11054.4|127
1682573400000|2023-04-27 05:30:00|11057.1|11056.2|11058.4|11057.5|11059.2|11058.3|11056.6|11055.9|238
1682573700000|2023-04-27 05:35:00|11058.6|11057.7|11059.9|11059|11060.1|11059.3|11057.7|11056.8|202
1682574000000|2023-04-27 05:40:00|11059.8|11058.9|11060.4|11059.5|11060.9|11060|11058.2|11057.6|186
1682574300000|2023-04-27 05:45:00|11060.5|11059.6|11060|11059.1|11064|11063.1|11059.9|11059|344
1682574600000|2023-04-27 05:50:00|11059.9|11059|11058.9|11058|11060.4|11059.5|11056.6|11055.7|221
1682574900000|2023-04-27 05:55:00|11058.8|11057.9|11060.1|11059.2|11061.2|11060.3|11057.8|11056.9|171
1682575200000|2023-04-27 06:00:00|11060|11059.1|11056.6|11056|11060.1|11059.2|11056.6|11055.7|379
1682575500000|2023-04-27 06:05:00|11056.5|11055.9|11058.5|11057.6|11059.5|11058.9|11056.5|11055.8|242
1682575800000|2023-04-27 06:10:00|11058.6|11057.7|11056.4|11055.5|11059|11058.1|11056.1|11055.2|200
1682576100000|2023-04-27 06:15:00|11056.3|11055.4|11058.5|11057.6|11058.6|11057.7|11055.4|11054.7|219
1682576400000|2023-04-27 06:20:00|11058.4|11057.5|11055.4|11054.5|11059.5|11058.6|11054.9|11054|262
1682576700000|2023-04-27 06:25:00|11055.2|11054.3|11055.7|11054.8|11058|11057.3|11054|11053.4|233
1682577000000|2023-04-27 06:30:00|11055.8|11054.9|11050.7|11049.8|11056.3|11055.5|11050.7|11049.8|225
1682577300000|2023-04-27 06:35:00|11050.8|11049.9|11057.7|11057.1|11058.9|11058.2|11049.3|11048.7|282
1682577600000|2023-04-27 06:40:00|11057.8|11057.2|11056|11055.1|11057.8|11057.2|11054.1|11053.2|271
1682577900000|2023-04-27 06:45:00|11055.9|11055|11054.5|11053.6|11056|11055.3|11051.7|11050.8|309
1682578200000|2023-04-27 06:50:00|11054.7|11053.8|11061.5|11060.6|11061.8|11060.9|11054|11053.1|289
1682578500000|2023-04-27 06:55:00|11061.7|11060.8|11056.4|11055.5|11062|11061.1|11056.1|11055.2|324
1682578800000|2023-04-27 07:00:00|11056.3|11055.7|11051.8|11051.2|11057|11056.4|11051.4|11050.8|418
1682579100000|2023-04-27 07:05:00|11051.9|11051.3|11045.9|11045.3|11053.6|11052.8|11043.8|11043.2|492
1682579400000|2023-04-27 07:10:00|11046|11045.4|11048.1|11047.2|11050.3|11049.6|11044.4|11043.8|457
1682579700000|2023-04-27 07:15:00|11047.6|11047|11047|11046.1|11049.2|11048.4|11043.8|11043.1|425
1682580000000|2023-04-27 07:20:00|11047.1|11046.2|11044|11043.1|11048.1|11047.2|11042|11041.1|421
1682580300000|2023-04-27 07:25:00|11044.1|11043.2|11041.5|11040.6|11044.5|11043.6|11040.5|11039.7|306
1682580600000|2023-04-27 07:30:00|11041.3|11040.4|11046.6|11045.7|11047.2|11046.3|11040.7|11039.8|413
1682580900000|2023-04-27 07:35:00|11046.7|11045.8|11046.4|11045.8|11047.3|11046.4|11043.5|11042.7|317
1682581200000|2023-04-27 07:40:00|11046.5|11045.6|11052.2|11051.3|11053.7|11052.8|11046|11045.3|345
1682581500000|2023-04-27 07:45:00|11052.3|11051.4|11053.9|11053|11059|11058.1|11051.5|11050.8|396
1682581800000|2023-04-27 07:50:00|11053.8|11052.9|11052.2|11051.3|11054.3|11053.7|11048.9|11048.3|317
1682582100000|2023-04-27 07:55:00|11052.5|11051.9|11050.1|11049.2|11054.3|11053.7|11049.1|11048.5|344
1682582400000|2023-04-27 08:00:00|11049.9|11049.3|11042.1|11041.5|11051.5|11050.9|11041.7|11041.1|420
1682582700000|2023-04-27 08:05:00|11042|11041.4|11043.1|11042.5|11046.5|11045.6|11041.9|11041.3|306
1682583000000|2023-04-27 08:10:00|11043|11042.4|11048.5|11047.9|11048.7|11047.9|11042.5|11041.9|294
1682583300000|2023-04-27 08:15:00|11048.1|11047.5|11048.5|11047.9|11050.3|11049.7|11045.5|11044.9|266
1682583600000|2023-04-27 08:20:00|11048.4|11047.8|11049.3|11048.7|11051.2|11050.6|11048.1|11047.5|307
1682583900000|2023-04-27 08:25:00|11049.4|11048.8|11051.2|11050.6|11051.9|11051.3|11047.9|11047.3|262
1682584200000|2023-04-27 08:30:00|11051.3|11050.7|11057.8|11056.9|11058.1|11057.5|11050.3|11049.7|298
1682584500000|2023-04-27 08:35:00|11057.7|11056.8|11058.8|11057.9|11059.9|11059|11054.4|11053.5|328
1682584800000|2023-04-27 08:40:00|11058.7|11057.8|11054.5|11053.6|11058.8|11057.9|11054.2|11053.3|292
1682585100000|2023-04-27 08:45:00|11054.6|11053.7|11051|11050.1|11054.6|11053.7|11050.9|11050|225
1682585400000|2023-04-27 08:50:00|11050.9|11050|11055.8|11055.2|11056.3|11055.7|11049.8|11048.9|241
1682585700000|2023-04-27 08:55:00|11055.7|11055.1|11053.5|11052.6|11056|11055.3|11052|11051.1|236
1682586000000|2023-04-27 09:00:00|11052.9|11052|11049.2|11048.6|11054|11053.4|11048.1|11047.5|327
1682586300000|2023-04-27 09:05:00|11049.3|11048.7|11053.2|11052.6|11054.5|11053.9|11049.1|11048.5|199
1682586600000|2023-04-27 09:10:00|11052.9|11052.3|11053|11052.4|11054.8|11054.2|11051.4|11050.8|216
1682586900000|2023-04-27 09:15:00|11052.9|11052.3|11054.4|11053.5|11055.2|11054.6|11050.2|11049.6|232
1682587200000|2023-04-27 09:20:00|11054.8|11053.9|11051.7|11051.1|11056.3|11055.4|11051.3|11050.7|223
1682587500000|2023-04-27 09:25:00|11051.6|11051|11047.6|11047|11052.4|11051.8|11047.5|11046.9|277
1682587800000|2023-04-27 09:30:00|11047.5|11046.9|11047.8|11047.2|11048.4|11047.6|11046.1|11045.4|296
1682588100000|2023-04-27 09:35:00|11047.7|11047.1|11046.4|11045.8|11047.9|11047.2|11045.7|11045.1|232
1682588400000|2023-04-27 09:40:00|11046.3|11045.7|11041.7|11040.8|11046.5|11045.9|11041.2|11040.3|284
1682588700000|2023-04-27 09:45:00|11041.8|11040.9|11038.6|11038|11042.6|11041.7|11036.3|11035.4|238
1682589000000|2023-04-27 09:50:00|11038.7|11038.1|11035.7|11034.8|11039|11038.3|11034.4|11033.6|308
1682589300000|2023-04-27 09:55:00|11035.6|11034.7|11038.3|11037.7|11038.4|11037.8|11034.9|11034.3|286
1682589600000|2023-04-27 10:00:00|11038.1|11037.5|11036.2|11035.3|11039.2|11038.6|11035.8|11034.9|287
1682589900000|2023-04-27 10:05:00|11036.3|11035.4|11037.8|11037.2|11038.1|11037.3|11034.9|11034.3|219
1682590200000|2023-04-27 10:10:00|11037.9|11037|11038.2|11037.6|11040|11039.4|11036.7|11036.1|171
1682590500000|2023-04-27 10:15:00|11038.3|11037.7|11042|11041.1|11043.7|11042.8|11038.3|11037.6|248
1682590800000|2023-04-27 10:20:00|11042.1|11041.2|11038.4|11037.5|11042.3|11041.5|11038.1|11037.5|225
1682591100000|2023-04-27 10:25:00|11038.5|11037.6|11038.5|11037.6|11039.8|11038.9|11035.7|11035.1|217
1682591400000|2023-04-27 10:30:00|11038|11037.4|11039.3|11038.7|11039.9|11039.3|11036.9|11036.1|182
1682591700000|2023-04-27 10:35:00|11039.2|11038.6|11043.4|11042.5|11043.6|11042.7|11038.3|11037.7|234
1682592000000|2023-04-27 10:40:00|11043.3|11042.4|11041.4|11040.8|11043.6|11043|11040.8|11040.2|227
1682592300000|2023-04-27 10:45:00|11041.3|11040.7|11046.9|11046|11048.1|11047.2|11040.1|11039.5|238
1682592600000|2023-04-27 10:50:00|11047.1|11046.2|11045|11044.4|11047.1|11046.5|11042.8|11041.9|235
1682592900000|2023-04-27 10:55:00|11044.9|11044.3|11045.4|11044.5|11046.9|11046.3|11043.3|11042.7|205
1682593200000|2023-04-27 11:00:00|11045.2|11044.6|11046.7|11046.1|11050.1|11049.5|11045|11044.4|360
1682593500000|2023-04-27 11:05:00|11046.9|11046|11047.9|11047.3|11049.1|11048.5|11045.6|11045|317
1682593800000|2023-04-27 11:10:00|11047.8|11047.2|11044.9|11044.3|11049.3|11048.7|11044.9|11044.3|218
1682594100000|2023-04-27 11:15:00|11045|11044.4|11046.7|11046.1|11047|11046.4|11041.5|11040.6|287
1682594400000|2023-04-27 11:20:00|11046.8|11046.2|11044|11043.1|11046.9|11046.3|11042|11041.4|247
1682594700000|2023-04-27 11:25:00|11043.9|11043|11036.4|11035.8|11044.6|11044|11035.8|11035.2|244
1682595000000|2023-04-27 11:30:00|11036.3|11035.7|11039.8|11039.2|11041.9|11041.3|11036.3|11035.5|283
1682595300000|2023-04-27 11:35:00|11039.9|11039.3|11042|11041.1|11043.1|11042.2|11039.1|11038.5|258
1682595600000|2023-04-27 11:40:00|11042.1|11041.2|11034.5|11033.9|11042.9|11042.3|11034.3|11033.7|265
1682595900000|2023-04-27 11:45:00|11034.6|11034|11034.3|11033.7|11036.1|11035.5|11032.7|11032.1|272
1682596200000|2023-04-27 11:50:00|11034.4|11033.8|11032|11031.4|11035.2|11034.6|11030.9|11030.3|296
1682596500000|2023-04-27 11:55:00|11031.9|11031.3|11034.8|11034.2|11035.5|11034.9|11031.2|11030.6|358
1682596800000|2023-04-27 12:00:00|11034.7|11034.1|11036.5|11035.6|11036.9|11036.3|11033.7|11033.1|326
1682597100000|2023-04-27 12:05:00|11036.4|11035.5|11041.7|11041.1|11042.2|11041.6|11036.4|11035.5|290
1682597400000|2023-04-27 12:10:00|11041.6|11041|11041.3|11040.7|11043.2|11042.6|11040.6|11040|229
1682597700000|2023-04-27 12:15:00|11041.2|11040.6|11041.5|11040.9|11044.2|11043.6|11040.7|11040.1|223
1682598000000|2023-04-27 12:20:00|11041.7|11041.1|11044.7|11043.8|11046.9|11046.3|11041.6|11041|337
1682598300000|2023-04-27 12:25:00|11044.6|11043.7|11049.2|11044.8|11049.5|11047.4|11044|11043.1|313
1682598600000|2023-04-27 12:30:00|11045.6|11044.6|11016.3|11015.4|11060.6|11054.7|11015.7|11014.8|1862
1682598900000|2023-04-27 12:35:00|11015.9|11015|11017.1|11016.2|11021.4|11020.5|11011.8|11010.9|1101
1682599200000|2023-04-27 12:40:00|11017.2|11016.3|11010.4|11009.5|11020.5|11019.6|11005.7|11004.8|1019
1682599500000|2023-04-27 12:45:00|11010|11009.4|11021.5|11020.6|11021.5|11020.6|11007.9|11007|733
1682599800000|2023-04-27 12:50:00|11021.7|11021.1|11010|11009.1|11021.8|11021.2|11007.9|11007|703
1682600100000|2023-04-27 12:55:00|11009.9|11009|11013.4|11012.8|11013.4|11012.8|11001.3|11000.4|663
1682600400000|2023-04-27 13:00:00|11013.5|11012.9|11015.4|11014.5|11025.1|11024.5|11013.5|11012.9|735
1682600700000|2023-04-27 13:05:00|11015.5|11014.6|11012.9|11012.3|11016.5|11015.6|11009.7|11008.9|560
1682601000000|2023-04-27 13:10:00|11012.8|11012.2|11006.1|11005.2|11013.6|11013|11000.5|10999.6|617
1682601300000|2023-04-27 13:15:00|11006|11005.1|11001.4|11000.5|11009.8|11009.1|10998.3|10997.4|725
1682601600000|2023-04-27 13:20:00|11001.3|11000.4|11006|11005.1|11006.7|11005.8|10998.1|10997.5|631
1682601900000|2023-04-27 13:25:00|11006.5|11005.9|11000.3|10999.7|11009.4|11008.8|11000.2|10999.6|433
1682602200000|2023-04-27 13:30:00|11000.2|10999.6|11009.4|11008.8|11010.5|11009.9|10998.5|10997.9|715
1682602500000|2023-04-27 13:35:00|11009.5|11008.9|11001.8|11001.2|11010|11009.4|11000|10999.1|624
1682602800000|2023-04-27 13:40:00|11001.4|11000.8|10996.3|10995.7|11001.7|11001.1|10994.3|10993.6|676
1682603100000|2023-04-27 13:45:00|10996.4|10995.8|11001.3|11000.4|11001.5|11000.6|10992.5|10991.9|690
1682603400000|2023-04-27 13:50:00|11001.6|11000.7|11006.4|11005.8|11006.7|11006.1|11000.9|11000.3|632
1682603700000|2023-04-27 13:55:00|11006.2|11005.6|11010.6|11009.7|11013.3|11012.4|11003.6|11003|587
1682604000000|2023-04-27 14:00:00|11010.5|11009.9|11013.1|11012.5|11015|11014.4|11009.2|11008.5|764
1682604300000|2023-04-27 14:05:00|11013|11012.4|11016.1|11015.5|11018.1|11017.4|11011.1|11010.5|576
1682604600000|2023-04-27 14:10:00|11016.2|11015.6|11020.2|11019.3|11020.3|11019.7|11015.4|11014.6|490
1682604900000|2023-04-27 14:15:00|11020.3|11019.4|11014.4|11013.8|11023.6|11023|11014.4|11013.8|636
1682605200000|2023-04-27 14:20:00|11014.5|11013.9|11012.8|11012.2|11016.2|11015.6|11011.8|11011.2|467
1682605500000|2023-04-27 14:25:00|11012.6|11012|11012.8|11011.9|11013.6|11013|11009.4|11008.5|482
1682605800000|2023-04-27 14:30:00|11012.6|11012|11015|11014.4|11017.3|11016.7|11012|11011.4|426
1682606100000|2023-04-27 14:35:00|11015.1|11014.5|11017|11016.4|11021.6|11021|11012.6|11012|424
1682606400000|2023-04-27 14:40:00|11016.8|11016.2|11012.2|11011.6|11018.7|11018.1|11011|11010.4|469
1682606700000|2023-04-27 14:45:00|11012.1|11011.5|11012.6|11012|11016.5|11015.9|11010.6|11009.8|439
1682607000000|2023-04-27 14:50:00|11012.5|11011.9|11010.6|11010|11014.1|11013.5|11005.4|11004.8|448
1682607300000|2023-04-27 14:55:00|11010.3|11009.7|11011|11010.4|11013|11012.4|11007.8|11007.2|425
1682607600000|2023-04-27 15:00:00|11011.2|11010.6|11006.9|11006.3|11012.6|11012|11006.4|11005.8|475
1682607900000|2023-04-27 15:05:00|11007.3|11006.7|11010.5|11009.9|11011.6|11011|11007.2|11006.6|411
1682608200000|2023-04-27 15:10:00|11010.9|11010.3|11016.3|11015.4|11017.6|11016.7|11009.6|11009|468
1682608500000|2023-04-27 15:15:00|11016.4|11015.5|11020.5|11019.9|11021.2|11020.6|11015.3|11014.7|490
1682608800000|2023-04-27 15:20:00|11020.6|11020|11022|11021.4|11022|11021.4|11018|11017.4|442
1682609100000|2023-04-27 15:25:00|11022.1|11021.5|11026.4|11025.8|11026.8|11026.2|11021.4|11020.5|388
1682609400000|2023-04-27 15:30:00|11026.8|11026.2|11023.8|11023.2|11027.3|11026.7|11023.5|11022.9|474
1682609700000|2023-04-27 15:35:00|11023.9|11023.3|11025.2|11024.6|11025.9|11025.1|11022.4|11021.8|363
1682610000000|2023-04-27 15:40:00|11025.3|11024.7|11021.8|11021.2|11025.3|11024.7|11021.3|11020.7|296
1682610300000|2023-04-27 15:45:00|11021.9|11021.3|11021.6|11021|11023.1|11022.5|11019.7|11019.1|308
1682610600000|2023-04-27 15:50:00|11021.3|11020.7|11019|11018.4|11021.3|11020.7|11016.8|11016.2|339
1682610900000|2023-04-27 15:55:00|11019.1|11018.5|11015.8|11015.2|11022.1|11021.5|11015.4|11014.8|319
1682611200000|2023-04-27 16:00:00|11016|11015.4|11017.6|11017|11020.1|11019.5|11016|11015.4|337
1682611500000|2023-04-27 16:05:00|11017.5|11016.9|11019.3|11018.7|11020.6|11020|11016.5|11015.9|252
1682611800000|2023-04-27 16:10:00|11019.4|11018.8|11013.9|11013|11020.3|11019.7|11013.9|11013|249
1682612100000|2023-04-27 16:15:00|11014|11013.1|11014|11013.4|11017.4|11016.5|11013.8|11013.1|216
1682612400000|2023-04-27 16:20:00|11013.9|11013|11014.5|11013.9|11014.8|11014.2|11011.9|11011.3|219
1682612700000|2023-04-27 16:25:00|11014.7|11014.1|11013.1|11012.5|11015.4|11014.8|11012.2|11011.3|195
1682613000000|2023-04-27 16:30:00|11013.2|11012.6|11013|11012.1|11013.9|11013.3|11012.6|11011.8|174
1682613300000|2023-04-27 16:35:00|11012.9|11012|11012|11011.4|11012.9|11012|11011.3|11010.7|140
1682613600000|2023-04-27 16:40:00|11011.9|11011.3|11013.6|11013|11014.3|11013.7|11011.5|11010.9|199
1682613900000|2023-04-27 16:45:00|11013.7|11013.1|11009.3|11008.7|11014.4|11013.8|11009.3|11008.7|186
1682614200000|2023-04-27 16:50:00|11009|11008.4|11008.4|11007.8|11009.6|11009|11007.5|11006.8|196
1682614500000|2023-04-27 16:55:00|11008.3|11007.7|11008.9|11008.3|11009.4|11008.8|11007.9|11007.3|183
1682614800000|2023-04-27 17:00:00|11009|11008.4|11009.4|11008.8|11009.6|11009|11005.8|11005.2|293
1682615100000|2023-04-27 17:05:00|11009.5|11008.9|11010.1|11009.5|11010.8|11010.2|11008.3|11007.7|187
1682615400000|2023-04-27 17:10:00|11010|11009.4|11012.7|11012.1|11012.7|11012.1|11010|11009.4|242
1682615700000|2023-04-27 17:15:00|11012.8|11012.2|11017.6|11016.7|11017.6|11016.7|11012.7|11012.1|220
1682616000000|2023-04-27 17:20:00|11017.5|11016.6|11017.6|11016.7|11018.5|11017.8|11015.5|11014.6|240
1682616300000|2023-04-27 17:25:00|11017.8|11016.9|11019.3|11018.7|11019.7|11018.9|11017.3|11016.4|191
1682616600000|2023-04-27 17:30:00|11019.4|11018.8|11022.1|11021.5|11022.1|11021.5|11018.8|11018.2|205
1682616900000|2023-04-27 17:35:00|11022|11021.4|11022.4|11021.8|11022.7|11022.1|11020.9|11020.3|174
1682617200000|2023-04-27 17:40:00|11022.3|11021.7|11023.1|11022.2|11023.7|11023.1|11021.6|11021|201
1682617500000|2023-04-27 17:45:00|11022.8|11021.6|11023.8|11022.9|11025|11024.4|11021.7|11021.1|173
1682617800000|2023-04-27 17:50:00|11023.6|11022.7|11022.4|11021.8|11024|11023.4|11021.1|11020.5|176
1682618100000|2023-04-27 17:55:00|11022.6|11021.7|11022.8|11022.2|11024.1|11023.5|11021.9|11021|112
1682618400000|2023-04-27 18:00:00|11022.7|11022.1|11022|11021.4|11023|11022.4|11021|11020.4|126
1682618700000|2023-04-27 18:05:00|11021.9|11021.3|11020.7|11020.1|11021.9|11021.3|11019|11018.4|161
1682619000000|2023-04-27 18:10:00|11020.6|11020|11020.5|11019.9|11022.9|11022.3|11020.1|11019.5|124
1682619300000|2023-04-27 18:15:00|11020.3|11019.7|11022.1|11021.5|11022.1|11021.5|11020|11019.4|152
1682619600000|2023-04-27 18:20:00|11022.4|11021.8|11021.2|11020.6|11022.5|11021.9|11020.1|11019.5|133
1682619900000|2023-04-27 18:25:00|11021.3|11020.7|11024.7|11023.8|11024.9|11024|11021|11020.3|142
1682620200000|2023-04-27 18:30:00|11024.6|11023.7|11025.5|11024.9|11025.7|11025.1|11023.3|11022.7|171
1682620500000|2023-04-27 18:35:00|11025.2|11024.6|11024.5|11023.9|11026.1|11025.5|11024|11023.4|141
1682620800000|2023-04-27 18:40:00|11024.6|11024|11024.2|11023.6|11024.8|11024|11023.5|11022.9|150
1682621100000|2023-04-27 18:45:00|11024.4|11023.8|11026.1|11025.5|11026.7|11026.1|11024.2|11023.6|98
1682621400000|2023-04-27 18:50:00|11026.2|11025.6|11024.4|11023.8|11026.7|11026.1|11023.9|11023.3|125
1682621700000|2023-04-27 18:55:00|11024.6|11024|11027.4|11026.5|11027.8|11026.9|11024.2|11023.6|204
1682622000000|2023-04-27 19:00:00|11027.3|11026.4|11027.9|11027|11028.8|11027.9|11025.4|11024.8|237
1682622300000|2023-04-27 19:05:00|11027.8|11026.9|11029.2|11028.6|11030.3|11029.5|11027.3|11026.5|137
1682622600000|2023-04-27 19:10:00|11029.1|11028.5|11027.4|11026.5|11029.3|11028.5|11027.4|11026.5|196
1682622900000|2023-04-27 19:15:00|11027.3|11026.4|11028|11027.4|11028.4|11027.8|11026.5|11025.9|163
1682623200000|2023-04-27 19:20:00|11027.9|11027.3|11030.2|11029.6|11030.2|11029.6|11027.5|11026.9|125
1682623500000|2023-04-27 19:25:00|11030.1|11029.5|11028.9|11028|11030.2|11029.6|11028.3|11027.4|145
1682623800000|2023-04-27 19:30:00|11029.1|11028.5|11026.6|11026|11029.9|11029|11026.4|11025.8|168
1682624100000|2023-04-27 19:35:00|11026.4|11025.8|11024.2|11023.6|11026.5|11025.9|11023.9|11023.3|146
1682624400000|2023-04-27 19:40:00|11024.1|11023.5|11024.3|11023.4|11025.1|11024.5|11024|11023.3|139
1682624700000|2023-04-27 19:45:00|11024.2|11023.3|11024.2|11023.6|11025.5|11024.9|11023.4|11022.8|167
1682625000000|2023-04-27 19:50:00|11024.1|11023.5|11023.5|11022.9|11024.6|11024|11023.4|11022.8|133
1682625300000|2023-04-27 19:55:00|11023.2|11022.6|11024.7|11023.8|11025.3|11024.4|11023|11022.4|184
1682625600000|2023-04-27 20:00:00|11024.6|11023.7|11025.2|11024.6|11026.8|11026.1|11023.7|11023|285
1682625900000|2023-04-27 20:05:00|11025.3|11024.7|11026.7|11025.8|11027.5|11026.6|11025.1|11024.5|108
1682626200000|2023-04-27 20:10:00|11026.9|11026|11028.8|11027.9|11030|11029.1|11026.9|11026|121
1682626500000|2023-04-27 20:15:00|11028.9|11028|11029.3|11028.7|11029.5|11028.9|11028.6|11027.9|98
1682626800000|2023-04-27 20:20:00|11029.2|11028.6|11026.8|11025.9|11029.5|11028.9|11026.5|11025.6|66
1682627100000|2023-04-27 20:25:00|11026.7|11025.8|11027.8|11027.2|11029.5|11028.6|11025.9|11025|118
1682627400000|2023-04-27 20:30:00|11027.9|11027|11027.7|11027.1|11028.2|11027.6|11027.7|11026.9|69
1682627700000|2023-04-27 20:35:00|11027.6|11027|11028.1|11027.5|11028.2|11027.6|11027.6|11027|37
1682628000000|2023-04-27 20:40:00|11028.2|11027.3|11028.7|11027.8|11029.3|11028.4|11028|11027.1|80
1682628300000|2023-04-27 20:45:00|11028.6|11027.7|11028.7|11027.8|11028.7|11028|11028.2|11027.3|62
1682628600000|2023-04-27 20:50:00|11028.6|11027.7|11028.9|11028|11029.3|11028.4|11028.5|11027.6|63
1682628900000|2023-04-27 20:55:00|11029|11027.9|11031.3|11026.1|11031.4|11028.7|11028.9|11026|168
1682629200000|2023-04-27 21:00:00|11031.4|11025.4|11029.7|11023.7|11031.4|11025.4|11029.2|11023.2|51
1682629500000|2023-04-27 21:05:00|11028.9|11022.9|11030.5|11024.5|11033|11027|11028.5|11022.5|212
1682629800000|2023-04-27 21:10:00|11030.6|11024.6|11030.7|11024.7|11030.9|11024.9|11030.6|11024.6|49
1682630100000|2023-04-27 21:15:00|11030.6|11024.6|11030.6|11024.6|11031|11025|11030.4|11024.4|38
1682630400000|2023-04-27 21:20:00|11030.7|11024.7|11030.7|11024.7|11030.9|11024.9|11030.7|11024.7|19
1682630700000|2023-04-27 21:25:00|11030.6|11024.6|11030.4|11024.5|11030.7|11024.7|11030.4|11024.5|30
1682631000000|2023-04-27 21:30:00|11030.5|11024.4|11030|11024.7|11030.6|11024.8|11030|11024.3|38
1682631300000|2023-04-27 21:35:00|11030.1|11024.8|11030.3|11025|11030.5|11025|11030|11024.6|16
1682631600000|2023-04-27 21:40:00|11030.2|11024.9|11030.3|11025.1|11030.7|11025.4|11030.1|11024.6|45
1682631900000|2023-04-27 21:45:00|11030.5|11025|11028.1|11022.1|11030.5|11025.2|11026.4|11020.4|468
1682632200000|2023-04-27 21:50:00|11027.6|11021.6|11029.1|11023.1|11030.3|11024.3|11027.4|11021.4|162
1682632500000|2023-04-27 21:55:00|11029|11023|11028.4|11022.4|11029.4|11023.4|11027.6|11021.6|59
1682632800000|2023-04-27 22:00:00|11029|11023|11028.5|11026.6|11031.4|11028.1|11028.5|11023|133
1682633100000|2023-04-27 22:05:00|11028.8|11026.3|11027.5|11025.8|11028.8|11026.8|11027.3|11025.5|54
1682633400000|2023-04-27 22:10:00|11027.7|11025.6|11028.2|11026.6|11028.2|11026.8|11026.7|11024.9|94
1682633700000|2023-04-27 22:15:00|11028.1|11026.5|11027.1|11025.8|11028.2|11026.9|11026.6|11025.3|139
1682634000000|2023-04-27 22:20:00|11027.3|11025.9|11028|11026.6|11028.9|11027.6|11027|11025.8|167
1682634300000|2023-04-27 22:25:00|11027.9|11026.7|11029.5|11028.1|11030|11028.7|11027.8|11026.6|143
1682634600000|2023-04-27 22:30:00|11029.6|11028.2|11027.7|11026.8|11029.6|11028.2|11027.4|11026.3|100
1682634900000|2023-04-27 22:35:00|11027.8|11026.9|11027.6|11026.3|11028.4|11027.2|11027.2|11026.1|82
1682635200000|2023-04-27 22:40:00|11027.5|11026.2|11027|11026.1|11027.8|11026.8|11026.9|11025.7|79
1682635500000|2023-04-27 22:45:00|11027.1|11026.2|11027.4|11026.5|11027.7|11026.6|11027.1|11026.1|81
1682635800000|2023-04-27 22:50:00|11027.5|11026.6|11027.6|11026.4|11027.8|11026.8|11027|11026|109
1682636100000|2023-04-27 22:55:00|11027.4|11026.5|11027.6|11026.3|11028.2|11027.1|11027.3|11026|85
1682636400000|2023-04-27 23:00:00|11027.7|11026.4|11029|11028.1|11029.6|11028.5|11027.2|11026.3|106
1682636700000|2023-04-27 23:05:00|11029.1|11028|11029|11028.1|11030.6|11029.6|11028.9|11028|104
1682637000000|2023-04-27 23:10:00|11028.9|11028|11029.4|11028.5|11030.1|11029|11028.4|11027.2|75
1682637300000|2023-04-27 23:15:00|11029.5|11028.6|11029.1|11028.2|11029.6|11028.7|11028.5|11027.6|77
1682637600000|2023-04-27 23:20:00|11028.9|11028.3|11029|11028.1|11029.4|11028.5|11028.6|11027.7|64
1682637900000|2023-04-27 23:25:00|11028.8|11027.9|11027.6|11026.7|11029.1|11028.2|11027.6|11026.7|63
1682638200000|2023-04-27 23:30:00|11027.5|11026.6|11031.5|11030.6|11032.2|11031.3|11027.4|11026.5|157
1682638500000|2023-04-27 23:35:00|11031.6|11030.7|11030.8|11029.9|11031.6|11030.7|11030|11029.1|119
1682638800000|2023-04-27 23:40:00|11030.9|11030|11031.2|11030.3|11032|11031.1|11030.5|11029.6|83
1682639100000|2023-04-27 23:45:00|11030.9|11030|11032.7|11031.8|11032.7|11031.8|11030.9|11030|162
1682639400000|2023-04-27 23:50:00|11032.5|11031.9|11034.1|11033.2|11034.4|11033.6|11032.5|11031.7|128
1682639700000|2023-04-27 23:55:00|11033.8|11032.9|11032|11031.1|11034|11033.1|11031.9|11031|132
1682640000000|2023-04-28 00:00:00|11032.1|11031.2|11033.8|11032.9|11034.2|11033.3|11031.9|11031|250
1682640300000|2023-04-28 00:05:00|11033.7|11032.8|11032.4|11031.5|11034.4|11033.5|11030.5|11029.7|210
1682640600000|2023-04-28 00:10:00|11032.5|11031.6|11034.2|11033.3|11034.2|11033.3|11032.4|11031.5|126
1682640900000|2023-04-28 00:15:00|11033.8|11033.2|11032.8|11031.9|11034.7|11033.9|11032.5|11031.7|122
1682641200000|2023-04-28 00:20:00|11032.7|11031.8|11034.6|11033.7|11034.8|11034.2|11032.7|11031.8|153
1682641500000|2023-04-28 00:25:00|11034.7|11033.8|11035.5|11034.6|11035.9|11035.2|11034|11033.4|138
1682641800000|2023-04-28 00:30:00|11035.6|11034.7|11033.7|11032.8|11036|11035.1|11033.4|11032.5|168
1682642100000|2023-04-28 00:35:00|11033.6|11032.7|11032.2|11031.3|11034|11033.1|11032|11031.1|131
1682642400000|2023-04-28 00:40:00|11032.1|11031.2|11032.6|11032|11032.9|11032.3|11031.2|11030.3|126
1682642700000|2023-04-28 00:45:00|11032.5|11031.9|11033.3|11032.7|11033.7|11033.1|11032.5|11031.9|138
1682643000000|2023-04-28 00:50:00|11033.2|11032.6|11038.1|11037.2|11040|11039.1|11032.5|11031.6|348
1682643300000|2023-04-28 00:55:00|11038.6|11037.7|11035.1|11034.2|11038.6|11037.7|11034.6|11033.7|188
1682643600000|2023-04-28 01:00:00|11034.9|11034.3|11034.5|11033.9|11035.1|11034.3|11033.2|11032.3|148
1682643900000|2023-04-28 01:05:00|11034.6|11034|11034.1|11033.2|11034.7|11034.1|11033|11032.3|110
1682644200000|2023-04-28 01:10:00|11034.2|11033.3|11034.6|11033.7|11034.9|11034|11033.3|11032.7|163
1682644500000|2023-04-28 01:15:00|11034.7|11033.8|11033.2|11032.6|11034.8|11034.1|11033.1|11032.2|106
1682644800000|2023-04-28 01:20:00|11033.1|11032.5|11032.6|11031.7|11034.1|11033.4|11032.6|11031.7|130
1682645100000|2023-04-28 01:25:00|11032.7|11031.8|11033|11032.1|11033.5|11032.6|11032.2|11031.3|96
1682645400000|2023-04-28 01:30:00|11033.1|11032.2|11031.6|11030.7|11034.7|11033.8|11029.6|11028.7|641
1682645700000|2023-04-28 01:35:00|11031.5|11030.6|11034.4|11033.5|11034.8|11034.2|11031.5|11030.6|314
1682646000000|2023-04-28 01:40:00|11034.5|11033.6|11033.7|11032.8|11035.1|11034.3|11031.5|11030.7|239
1682646300000|2023-04-28 01:45:00|11033.6|11032.7|11030.6|11030|11033.9|11033|11030.6|11029.9|255
1682646600000|2023-04-28 01:50:00|11030.8|11029.9|11027.6|11026.7|11031.8|11031.2|11025.7|11024.8|308
1682646900000|2023-04-28 01:55:00|11027.5|11026.6|11027.1|11026.2|11028.7|11027.8|11025.6|11024.7|225
1682647200000|2023-04-28 02:00:00|11027.2|11026.3|11021.5|11020.6|11027.5|11026.6|11021.3|11020.4|293
1682647500000|2023-04-28 02:05:00|11021.4|11020.5|11019.8|11018.9|11022.6|11021.7|11019.3|11018.4|238
1682647800000|2023-04-28 02:10:00|11019.6|11018.7|11020.7|11020.1|11021.9|11021|11019.5|11018.6|199
1682648100000|2023-04-28 02:15:00|11021|11020.4|11021.8|11020.9|11022|11021.2|11020.2|11019.6|174
1682648400000|2023-04-28 02:20:00|11021.9|11021|11022|11021.4|11022.3|11021.6|11021.4|11020.5|200
1682648700000|2023-04-28 02:25:00|11021.9|11021.3|11022.7|11022.1|11023.1|11022.5|11021.7|11021.1|121
1682649000000|2023-04-28 02:30:00|11022.5|11021.9|11021.8|11020.9|11022.7|11021.9|11021.6|11020.8|114
1682649300000|2023-04-28 02:35:00|11021.9|11021|11021.6|11020.7|11021.9|11021.1|11020.6|11020|95
1682649600000|2023-04-28 02:40:00|11021.4|11020.5|11018.4|11017.5|11021.6|11021|11018.3|11017.4|101
1682649900000|2023-04-28 02:45:00|11018.3|11017.7|11017.4|11016.8|11019.9|11019|11016|11015.1|173
1682650200000|2023-04-28 02:50:00|11017.5|11016.9|11017.7|11016.8|11019.6|11018.7|11017.5|11016.7|134
1682650500000|2023-04-28 02:55:00|11017.5|11016.6|11017.4|11016.8|11017.7|11016.9|11016.7|11015.8|133
1682650800000|2023-04-28 03:00:00|11017.6|11016.7|11018.7|11017.8|11019.9|11019|11016.5|11015.7|169
1682651100000|2023-04-28 03:05:00|11018.8|11017.9|11017.7|11016.8|11019.2|11018.3|11017.7|11016.8|115
1682651400000|2023-04-28 03:10:00|11017.8|11016.9|11015.3|11014.4|11018|11017.1|11015.3|11014.4|133
1682651700000|2023-04-28 03:15:00|11015.4|11014.5|11016.6|11015.7|11017.8|11016.8|11014.3|11013.5|187
1682652000000|2023-04-28 03:20:00|11016.7|11015.8|11014.8|11013.6|11021.2|11020.2|11013.3|11011.8|413
1682652300000|2023-04-28 03:25:00|11015|11013.7|11018.6|11017.5|11018.6|11017.5|11013.7|11012.3|698
1682652600000|2023-04-28 03:30:00|11018.8|11017.7|11020.3|11019.4|11021.7|11020.6|11018.8|11017.5|544
1682652900000|2023-04-28 03:35:00|11020.4|11019.5|11020.2|11019.2|11021.5|11020.4|11018.9|11017.9|343
1682653200000|2023-04-28 03:40:00|11020.1|11019.3|11019.9|11019|11021.7|11020.8|11019.7|11018.7|346
1682653500000|2023-04-28 03:45:00|11019.8|11018.9|11019.7|11018.8|11020.6|11019.7|11019.4|11018.5|117
1682653800000|2023-04-28 03:50:00|11019.6|11018.7|11019.5|11018.6|11021.1|11020.2|11019.4|11018.5|190
1682654100000|2023-04-28 03:55:00|11019.6|11018.7|11019.9|11019|11020.8|11019.9|11019.5|11018.6|130
1682654400000|2023-04-28 04:00:00|11019.8|11018.9|11013.9|11013|11022.3|11021.5|11013.4|11012.5|913
1682654700000|2023-04-28 04:05:00|11013.8|11012.9|11017.1|11016.2|11018|11017.1|11013|11012.1|455
1682655000000|2023-04-28 04:10:00|11017|11016.1|11011|11010.1|11017.5|11016.6|11010.6|11010|391
1682655300000|2023-04-28 04:15:00|11011.1|11010.2|11009.5|11008.6|11011.7|11010.8|11008.7|11007.9|345
1682655600000|2023-04-28 04:20:00|11009.4|11008.5|11012.1|11011.5|11013.1|11012.3|11009.4|11008.5|232
1682655900000|2023-04-28 04:25:00|11011.9|11011.3|11011.3|11010.4|11012.7|11011.9|11008.9|11008|244
1682656200000|2023-04-28 04:30:00|11010.6|11010|11011.1|11010.2|11013.3|11012.4|11010.2|11009.6|268
1682656500000|2023-04-28 04:35:00|11011.2|11010.3|11012.1|11011.2|11012.7|11011.8|11011.1|11010.2|168
1682656800000|2023-04-28 04:40:00|11012|11011.1|11012.2|11011.6|11012.4|11011.8|11011|11010.2|174
1682657100000|2023-04-28 04:45:00|11012|11011.4|11014.4|11013.5|11014.6|11013.9|11011.6|11010.7|122
1682657400000|2023-04-28 04:50:00|11014.3|11013.4|11012.3|11011.7|11014.7|11014.1|11012.2|11011.6|125
1682657700000|2023-04-28 04:55:00|11012.2|11011.6|11014.1|11013.2|11014.5|11013.9|11011.2|11010.6|122
1682658000000|2023-04-28 05:00:00|11014|11013.1|11013.6|11012.7|11015.8|11014.9|11013.4|11012.5|169
1682658300000|2023-04-28 05:05:00|11013.5|11012.6|11014.4|11013.5|11014.7|11013.8|11013.1|11012.2|245
1682658600000|2023-04-28 05:10:00|11014.6|11013.7|11012.7|11011.8|11015.2|11014.3|11011.7|11010.8|239
1682658900000|2023-04-28 05:15:00|11012.6|11011.7|11016.8|11015.9|11018.3|11017.4|11012.2|11011.3|187
1682659200000|2023-04-28 05:20:00|11016.7|11015.8|11014.9|11014|11017.8|11017|11014.8|11013.9|157
1682659500000|2023-04-28 05:25:00|11014.8|11013.9|11015.8|11014.9|11016.8|11016.1|11014.4|11013.8|175
1682659800000|2023-04-28 05:30:00|11015.5|11014.6|11017.9|11017.3|11019.2|11018.5|11015.5|11014.6|287
1682660100000|2023-04-28 05:35:00|11017.8|11017.2|11019.8|11018.9|11019.9|11019|11017.4|11016.5|228
1682660400000|2023-04-28 05:40:00|11019.9|11019|11016.2|11015.3|11022.8|11022|11016.1|11015.2|268
1682660700000|2023-04-28 05:45:00|11016|11015.1|11013.3|11012.4|11016|11015.1|11012.9|11012|227
1682661000000|2023-04-28 05:50:00|11013.2|11012.3|11009|11008.1|11013.2|11012.3|11006.2|11005.3|307
1682661300000|2023-04-28 05:55:00|11008.9|11008|11012.8|11011.9|11012.8|11011.9|11006.7|11005.8|337
1682661600000|2023-04-28 06:00:00|11012.9|11012|11009.9|11009|11012.9|11012|11006.7|11005.8|496
1682661900000|2023-04-28 06:05:00|11010|11009.1|11012.7|11011.8|11012.8|11011.9|11007.9|11007.3|383
1682662200000|2023-04-28 06:10:00|11012.6|11011.7|11010.7|11009.8|11013.5|11012.8|11010.7|11009.8|301
1682662500000|2023-04-28 06:15:00|11010.5|11009.6|11010.3|11009.4|11011.1|11010.2|11007.3|11006.4|300
1682662800000|2023-04-28 06:20:00|11010.2|11009.3|11009|11008.1|11011.2|11010.3|11007.2|11006.3|436
1682663100000|2023-04-28 06:25:00|11008.9|11008|11011.5|11010.6|11011.8|11010.9|11008.7|11007.8|306
1682663400000|2023-04-28 06:30:00|11011.4|11010.5|11016|11015.1|11017.7|11016.8|11010.3|11009.4|444
1682663700000|2023-04-28 06:35:00|11016.1|11015.2|11013.9|11013|11016.6|11015.7|11013.2|11012.3|327
1682664000000|2023-04-28 06:40:00|11013.8|11012.9|11007.1|11005.3|11013.9|11013|11007.1|11005.3|522
1682664300000|2023-04-28 06:45:00|11009.4|11006.9|11028.7|11028.1|11030.4|11029.5|11009.4|11006.9|1003
1682664600000|2023-04-28 06:50:00|11028.8|11028.2|11033.8|11032.9|11034.3|11033.4|11027.5|11026.9|451
1682664900000|2023-04-28 06:55:00|11033.9|11033|11025.8|11024.9|11036.9|11036|11025|11024.1|583
1682665200000|2023-04-28 07:00:00|11025.6|11024.7|11018.3|11017.4|11025.6|11024.7|11013.9|11012.7|795
1682665500000|2023-04-28 07:05:00|11018.2|11017.3|11008.9|11008|11019.5|11018.6|11008|11007.1|625
1682665800000|2023-04-28 07:10:00|11008.8|11008.2|11002.1|11001.2|11010.8|11009.9|11001.1|11000.3|481
1682666100000|2023-04-28 07:15:00|11001.9|11001|10999.1|10998.2|11002.4|11001.5|10994.3|10993.5|647
1682666400000|2023-04-28 07:20:00|10999|10998.1|11005.7|11004.8|11008.7|11007.8|10998.5|10997.6|486
1682666700000|2023-04-28 07:25:00|11005.8|11004.9|11006.3|11005.4|11006.8|11005.9|11002.7|11001.8|420
1682667000000|2023-04-28 07:30:00|11006.7|11005.8|11006.9|11006.3|11009.5|11008.6|11005.5|11004.6|382
1682667300000|2023-04-28 07:35:00|11007|11006.4|11003.2|11002.3|11007|11006.4|10999.5|10998.7|395
1682667600000|2023-04-28 07:40:00|11003.1|11002.2|10997.6|10996.7|11006.9|11006.3|10997|10996.1|423
1682667900000|2023-04-28 07:45:00|10997.1|10996.2|10999.6|10998.7|11004.6|11003.7|10996.7|10996|398
1682668200000|2023-04-28 07:50:00|10999.5|10998.6|11004.2|11003.3|11004.4|11003.3|10999.2|10998.3|292
1682668500000|2023-04-28 07:55:00|11003.8|11002.9|11009.6|11007.9|11009.6|11008.2|11002.7|11001.8|380
1682668800000|2023-04-28 08:00:00|11008.8|11008.1|10987.1|10986.5|11010.4|11009.1|10985.5|10984.6|839
1682669100000|2023-04-28 08:05:00|10986.7|10986.1|10990.5|10989.9|10991|10990.1|10982.9|10982|590
1682669400000|2023-04-28 08:10:00|10990.6|10990|10982.4|10981.5|10995.9|10995|10982.4|10981.5|520
1682669700000|2023-04-28 08:15:00|10982.2|10981.3|10984.8|10983.9|10985.6|10985|10981.5|10980.6|564
1682670000000|2023-04-28 08:20:00|10984.9|10984|10987.6|10986.7|10988.3|10987.4|10981.9|10981|419
1682670300000|2023-04-28 08:25:00|10987.5|10986.6|10980.2|10979.3|10988.2|10987.3|10979.4|10978.5|407
1682670600000|2023-04-28 08:30:00|10980.3|10979.4|10983.8|10982.9|10984.1|10983.4|10977.2|10976.3|523
1682670900000|2023-04-28 08:35:00|10983.9|10983|10987|10986.4|10988.6|10987.7|10981.8|10981|402
1682671200000|2023-04-28 08:40:00|10987.1|10986.5|10988.5|10987.6|10988.5|10987.8|10984.7|10983.9|443
1682671500000|2023-04-28 08:45:00|10988.6|10987.7|10987.1|10986.2|10989.2|10988.5|10986.1|10985.2|330
1682671800000|2023-04-28 08:50:00|10988.1|10987.5|10981.7|10980.8|10988.6|10987.9|10981.6|10980.7|276
1682672100000|2023-04-28 08:55:00|10981.2|10980.6|10992.3|10990.2|10992.3|10990.2|10981.2|10980.5|459
1682672400000|2023-04-28 09:00:00|10992.2|10990.1|10990.2|10989.3|10992.3|10990.4|10983.7|10982.8|486
1682672700000|2023-04-28 09:05:00|10990.1|10989.2|10984.1|10983.5|10990.8|10989.9|10984|10983.4|341
1682673000000|2023-04-28 09:10:00|10984.2|10983.6|10987.7|10986.8|10988.8|10987.9|10982|10981.4|354
1682673300000|2023-04-28 09:15:00|10987.8|10986.9|10991.8|10990.9|10991.8|10990.9|10986.4|10985.5|293
1682673600000|2023-04-28 09:20:00|10991.7|10990.8|10991.3|10990.4|10994.3|10993.4|10990.1|10989.2|338
1682673900000|2023-04-28 09:25:00|10991.4|10990.5|10988.9|10988.3|10991.7|10990.8|10988.7|10987.9|328
1682674200000|2023-04-28 09:30:00|10989|10988.4|10988.4|10987.8|10992|10991.4|10986.3|10985.4|267
1682674500000|2023-04-28 09:35:00|10988.8|10988.2|10990.8|10990.2|10991.6|10991|10988.3|10987.7|277
1682674800000|2023-04-28 09:40:00|10990.7|10990.1|10987|10986.4|10992.3|10991.7|10986.2|10985.6|270
1682675100000|2023-04-28 09:45:00|10986.9|10986.3|10987.6|10987|10989.3|10988.4|10985.2|10984.5|239
1682675400000|2023-04-28 09:50:00|10987.7|10987.1|10985.8|10985.2|10988.8|10988.2|10983.2|10982.6|253
1682675700000|2023-04-28 09:55:00|10985.7|10985.1|10988.4|10987.8|10990.4|10989.8|10985.5|10984.8|298
1682676000000|2023-04-28 10:00:00|10987.9|10987.3|10987|10986.1|10990.3|10989.7|10983.9|10983.2|409
1682676300000|2023-04-28 10:05:00|10987.1|10986.2|10985.9|10985.3|10987.4|10986.8|10983|10982.4|255
1682676600000|2023-04-28 10:10:00|10985.8|10985.2|10989.4|10988.5|10989.7|10989.1|10985.7|10985|276
1682676900000|2023-04-28 10:15:00|10989.1|10988.2|10989.9|10989|10991.8|10991.2|10988.6|10987.8|262
1682677200000|2023-04-28 10:20:00|10989.8|10989.2|10998.5|10997.6|10998.5|10997.6|10989.3|10988.7|252
1682677500000|2023-04-28 10:25:00|10998.3|10997.7|10994.5|10993.6|10998.9|10998.3|10994.2|10993.4|262
1682677800000|2023-04-28 10:30:00|10994.4|10993.5|10991.8|10991.2|10994.7|10993.8|10989|10988.3|318
1682678100000|2023-04-28 10:35:00|10991.7|10991.1|10988.9|10988.3|10991.7|10991.1|10988.8|10988.2|254
1682678400000|2023-04-28 10:40:00|10989|10988.4|10992.8|10992.2|10993.4|10992.8|10989|10988.4|190
1682678700000|2023-04-28 10:45:00|10992.4|10991.8|10990.8|10990.2|10993|10992.1|10989.1|10988.5|182
1682679000000|2023-04-28 10:50:00|10990.6|10990|10986.8|10986.2|10991.5|10990.6|10986.1|10985.5|218
1682679300000|2023-04-28 10:55:00|10986.5|10985.9|10984.2|10983.6|10987.2|10986.6|10982.7|10982|227
1682679600000|2023-04-28 11:00:00|10984.3|10983.7|10984.4|10983.8|10986.4|10985.8|10983.3|10982.7|263
1682679900000|2023-04-28 11:05:00|10984.5|10983.9|10983.4|10982.8|10985.4|10984.8|10983.1|10982.5|235
1682680200000|2023-04-28 11:10:00|10983.3|10982.7|10985.5|10984.6|10985.9|10985.3|10981.4|10980.8|176
1682680500000|2023-04-28 11:15:00|10985.4|10984.5|10984.3|10983.7|10988.7|10988.1|10984.3|10983.7|201
1682680800000|2023-04-28 11:20:00|10984.7|10984.1|10986.3|10985.7|10987.2|10986.6|10984|10983.4|186
1682681100000|2023-04-28 11:25:00|10986.4|10985.8|10988.3|10987.4|10988.4|10987.8|10985.5|10984.9|215
1682681400000|2023-04-28 11:30:00|10988.4|10987.7|10982.2|10981.6|10988.4|10987.8|10982.1|10981.5|206
1682681700000|2023-04-28 11:35:00|10981.8|10981.2|10981.8|10981.2|10984.3|10983.7|10981.5|10980.9|199
1682682000000|2023-04-28 11:40:00|10982|10981.4|10981.6|10981|10983|10982.4|10981.2|10980.6|193
1682682300000|2023-04-28 11:45:00|10981.7|10981.1|10984|10983.4|10984.3|10983.7|10981.3|10980.7|204
1682682600000|2023-04-28 11:50:00|10983.9|10983.3|10977.2|10976.6|10983.9|10983.3|10977.2|10976.6|236
1682682900000|2023-04-28 11:55:00|10977.1|10976.5|10974.6|10973.2|10977.8|10977.2|10972.9|10972|321
1682683200000|2023-04-28 12:00:00|10974.5|10973.3|10984|10983.1|10984|10983.1|10973.9|10973|355
1682683500000|2023-04-28 12:05:00|10983.6|10982.7|10981.1|10980.5|10984.5|10983.9|10979.4|10978.8|258
1682683800000|2023-04-28 12:10:00|10981|10980.4|10979.4|10978.8|10981.4|10980.8|10978.6|10978|286
1682684100000|2023-04-28 12:15:00|10979.3|10978.7|10974.2|10973.6|10979.6|10979|10972|10971.4|402
1682684400000|2023-04-28 12:20:00|10974|10973.4|10975.7|10975.1|10978.9|10978.1|10974|10973.4|465
1682684700000|2023-04-28 12:25:00|10975.9|10975.3|10977.9|10975.6|10980.2|10979.4|10975.9|10975.3|390
1682685000000|2023-04-28 12:30:00|10978.1|10975.7|10979.5|10978.6|10996|10995.1|10964.9|10964|1548
1682685300000|2023-04-28 12:35:00|10979.4|10978.5|10965.5|10964.6|10982.3|10981.4|10963|10962.1|1054
1682685600000|2023-04-28 12:40:00|10965.4|10964.5|10971.8|10970.9|10975.2|10974.3|10965.2|10964.3|827
1682685900000|2023-04-28 12:45:00|10972|10971.1|10971.8|10971.2|10976.1|10975.5|10970.9|10970.3|706
1682686200000|2023-04-28 12:50:00|10972.1|10971.5|10980.6|10980|10982.3|10981.5|10972|10971.4|585
1682686500000|2023-04-28 12:55:00|10980.5|10979.9|10984.8|10984.2|10985.2|10984.6|10980|10979.4|580
1682686800000|2023-04-28 13:00:00|10984.9|10984.3|10995.7|10994.8|11000.9|11000.3|10983|10982.4|783
1682687100000|2023-04-28 13:05:00|10995.8|10994.9|11012.4|11011.8|11016|11015.3|10995.7|10994.8|846
1682687400000|2023-04-28 13:10:00|11012.3|11011.7|11013.8|11013.2|11015.3|11014.7|11005.3|11004.7|571
1682687700000|2023-04-28 13:15:00|11013.6|11013|11007.1|11006.5|11014.3|11013.7|11004.6|11003.8|554
1682688000000|2023-04-28 13:20:00|11007.4|11006.8|11003.7|11003.1|11009|11008.4|11001.9|11001.3|515
1682688300000|2023-04-28 13:25:00|11003.6|11003|11006|11005.1|11009.3|11008.6|11002.7|11002.1|564
1682688600000|2023-04-28 13:30:00|11006.1|11005.2|11004.2|11003.6|11011|11010.1|11003|11002.4|709
1682688900000|2023-04-28 13:35:00|11004.3|11003.7|11004.7|11004.1|11007.1|11006.5|11001|11000.4|543
1682689200000|2023-04-28 13:40:00|11004.8|11004.2|10996.3|10995.4|11006.1|11005.5|10995|10993.8|580
1682689500000|2023-04-28 13:45:00|10996.2|10995.3|10999.1|10998.5|11003.3|11002.4|10995.8|10994.9|597
1682689800000|2023-04-28 13:50:00|10999|10998.4|10998.1|10997.5|11000|10999.4|10994.6|10994|501
1682690100000|2023-04-28 13:55:00|10998.2|10997.6|11001.3|10998.2|11002.5|11001.9|10997.5|10996.6|462
1682690400000|2023-04-28 14:00:00|11002.6|11000.2|11002.9|11002|11003.4|11002.5|10991.1|10990.5|764
1682690700000|2023-04-28 14:05:00|11003|11002.1|11004.8|11004.2|11012.5|11011.9|11000.7|11000.1|696
1682691000000|2023-04-28 14:10:00|11004.7|11004.1|11009.5|11008.9|11011.3|11010.7|11002.3|11001.7|512
1682691300000|2023-04-28 14:15:00|11009.6|11009|11012.7|11012.1|11013|11012.4|11007|11006.4|517
1682691600000|2023-04-28 14:20:00|11012.6|11012|11013.6|11013|11015.9|11015.3|11010.4|11009.8|577
1682691900000|2023-04-28 14:25:00|11013.5|11012.9|11011.1|11010.5|11014.9|11014.3|11006.3|11005.7|535
1682692200000|2023-04-28 14:30:00|11011.2|11010.6|11012.2|11011.6|11015.2|11014.4|11010.5|11009.9|607
1682692500000|2023-04-28 14:35:00|11012.3|11011.7|11019.8|11019.2|11019.9|11019.3|11011.2|11010.3|606
1682692800000|2023-04-28 14:40:00|11019.5|11018.9|11026.3|11025.7|11027|11026.4|11016.7|11016.1|759
1682693100000|2023-04-28 14:45:00|11026|11025.4|11024.8|11024.2|11028.3|11027.4|11017.7|11016.8|723
1682693400000|2023-04-28 14:50:00|11024.5|11023.9|11034.8|11034.2|11035.9|11035.3|11021.9|11021.3|838
1682693700000|2023-04-28 14:55:00|11035|11034.4|11037.2|11036.6|11041.6|11041|11026.4|11025.8|1265
1682694000000|2023-04-28 15:00:00|11037.1|11036.5|11036.7|11035.8|11044.1|11043.5|11035.1|11034.2|986
1682694300000|2023-04-28 15:05:00|11036.6|11035.7|11034|11033.1|11038.4|11037.6|11032.1|11031.5|556
1682694600000|2023-04-28 15:10:00|11033.5|11032.9|11034.2|11033.6|11036.1|11035.5|11030.4|11029.8|512
1682694900000|2023-04-28 15:15:00|11034|11033.4|11032.1|11031.2|11037|11036.3|11031.6|11031|508
1682695200000|2023-04-28 15:20:00|11032.2|11031.3|11037.1|11036.5|11037.1|11036.5|11029.3|11028.7|511
1682695500000|2023-04-28 15:25:00|11037.2|11036.3|11036|11035.4|11044.7|11043.8|11036|11035.4|500
1682695800000|2023-04-28 15:30:00|11036.4|11035.8|11041.5|11040.9|11044|11043.4|11036.4|11035.8|456
1682696100000|2023-04-28 15:35:00|11041.9|11041.3|11042|11041.4|11043.4|11042.8|11040.3|11039.7|386
1682696400000|2023-04-28 15:40:00|11042.1|11041.5|11041.9|11041.3|11045.3|11044.7|11039.7|11039.1|488
1682696700000|2023-04-28 15:45:00|11042|11041.4|11036.7|11036.1|11042.6|11042|11036|11035.4|386
1682697000000|2023-04-28 15:50:00|11036.6|11036|11038.8|11038.2|11041.4|11040.8|11036.2|11035.6|374
1682697300000|2023-04-28 15:55:00|11038.5|11037.9|11039.9|11039.3|11043.7|11043.1|11038|11037.4|370
1682697600000|2023-04-28 16:00:00|11039.8|11039.2|11036.4|11035.8|11041|11040.4|11036.3|11035.7|382
1682697900000|2023-04-28 16:05:00|11036.5|11035.9|11036.5|11035.9|11039|11038.4|11034.8|11034.2|382
1682698200000|2023-04-28 16:10:00|11036.4|11035.8|11035.3|11034.7|11038.6|11038|11035.1|11034.5|300
1682698500000|2023-04-28 16:15:00|11035.2|11034.6|11037.6|11037|11038.9|11038.3|11032.9|11032.3|278
1682698800000|2023-04-28 16:20:00|11037.8|11037.2|11034.9|11034.3|11039.5|11038.9|11033.3|11032.7|339
1682699100000|2023-04-28 16:25:00|11034.8|11034.2|11033.2|11032.6|11035.3|11034.7|11032.2|11031.6|311
1682699400000|2023-04-28 16:30:00|11033.3|11032.7|11034.4|11033.8|11036.5|11035.9|11033.1|11032.5|211
1682699700000|2023-04-28 16:35:00|11034.5|11033.9|11035.5|11034.9|11036.4|11035.8|11030.9|11030.3|290
1682700000000|2023-04-28 16:40:00|11035.2|11034.6|11031.2|11030.6|11035.2|11034.6|11030.8|11030.2|278
1682700300000|2023-04-28 16:45:00|11031.6|11031|11029.7|11029.1|11032.9|11032.3|11028.6|11028|227
1682700600000|2023-04-28 16:50:00|11029.8|11029.2|11032.9|11032.3|11033.6|11033|11029.8|11029.2|197
1682700900000|2023-04-28 16:55:00|11032.8|11032.2|11031.2|11030.6|11034.3|11033.7|11030.1|11029.5|244
1682701200000|2023-04-28 17:00:00|11031.3|11030.7|11027.8|11027.2|11031.4|11030.8|11025.7|11025.1|279
1682701500000|2023-04-28 17:05:00|11028.1|11027.5|11026.1|11025.5|11028.2|11027.6|11025.6|11025|201
1682701800000|2023-04-28 17:10:00|11026|11025.4|11027|11026.4|11027.8|11027.2|11025.7|11025.1|201
1682702100000|2023-04-28 17:15:00|11026.7|11026.1|11028.9|11028.3|11029.4|11028.6|11025.7|11025.1|191
1682702400000|2023-04-28 17:20:00|11028.8|11028.2|11027.3|11026.7|11029.8|11029.2|11027.3|11026.7|210
1682702700000|2023-04-28 17:25:00|11027.5|11026.9|11027.3|11026.7|11029.1|11028.5|11027.1|11026.5|174
1682703000000|2023-04-28 17:30:00|11026.9|11026.3|11025.9|11025.3|11028.4|11027.8|11025.5|11024.9|154
1682703300000|2023-04-28 17:35:00|11025.8|11025.2|11025.8|11025.2|11026.7|11026.1|11022.4|11021.5|245
1682703600000|2023-04-28 17:40:00|11025.6|11025|11027.3|11026.7|11027.8|11027.2|11024.8|11024.2|244
1682703900000|2023-04-28 17:45:00|11027.2|11026.6|11025.3|11024.7|11028.1|11027.5|11025.1|11024.5|179
1682704200000|2023-04-28 17:50:00|11025.2|11024.6|11024.8|11024.2|11025.6|11025|11023.6|11023|206
1682704500000|2023-04-28 17:55:00|11024.7|11024.1|11024.1|11023.5|11026|11025.4|11022.3|11021.7|228
1682704800000|2023-04-28 18:00:00|11023.7|11023.1|11025.2|11024.6|11026.2|11025.4|11022.6|11022|258
1682705100000|2023-04-28 18:05:00|11025.3|11024.7|11024.2|11023.6|11025.7|11025.1|11022.5|11021.6|201
1682705400000|2023-04-28 18:10:00|11024.3|11023.7|11025|11024.4|11026.2|11025.6|11023.4|11022.8|172
1682705700000|2023-04-28 18:15:00|11024.9|11024.3|11024.3|11023.7|11026.3|11025.7|11023.5|11022.9|207
1682706000000|2023-04-28 18:20:00|11024.4|11023.8|11024.9|11024.3|11025.4|11024.8|11023.7|11023.1|157
1682706300000|2023-04-28 18:25:00|11024.8|11024.2|11022.6|11022|11025|11024.4|11022.3|11021.7|203
1682706600000|2023-04-28 18:30:00|11022.7|11022.1|11022.8|11022.2|11023.5|11022.9|11022.2|11021.6|81
1682706900000|2023-04-28 18:35:00|11022.4|11021.8|11018.8|11018.2|11023.6|11022.9|11018.8|11018.2|231
1682707200000|2023-04-28 18:40:00|11018.5|11017.9|11018.6|11018|11019.2|11018.6|11016.8|11016.2|185
1682707500000|2023-04-28 18:45:00|11018.7|11018.1|11017.3|11016.7|11018.7|11018.1|11017.3|11016.7|190
1682707800000|2023-04-28 18:50:00|11017.5|11016.9|11017.8|11017.2|11018.7|11018.1|11016.2|11015.6|229
1682708100000|2023-04-28 18:55:00|11017.7|11017.1|11017.4|11016.8|11018.3|11017.7|11015.7|11015.1|258
1682708400000|2023-04-28 19:00:00|11017.6|11017|11013.9|11013.3|11017.9|11017.3|11013.8|11013.2|225
1682708700000|2023-04-28 19:05:00|11014|11013.4|11013.8|11013.2|11015.1|11014.5|11012.3|11011.7|177
1682709000000|2023-04-28 19:10:00|11013.7|11013.1|11015.7|11015.1|11015.8|11015.2|11013.6|11013|112
1682709300000|2023-04-28 19:15:00|11015.5|11014.9|11018.5|11017.9|11019.2|11018.6|11015.5|11014.9|162
1682709600000|2023-04-28 19:20:00|11018.6|11018|11017.8|11017.2|11018.7|11018.1|11017.5|11016.9|130
1682709900000|2023-04-28 19:25:00|11017.7|11017.1|11020.9|11020.3|11020.9|11020.3|11017.7|11017.1|210
1682710200000|2023-04-28 19:30:00|11020.8|11020.2|11018.4|11017.8|11020.9|11020.3|11018.3|11017.7|202
1682710500000|2023-04-28 19:35:00|11018.3|11017.7|11018|11017.4|11019.6|11019|11017.6|11017|180
1682710800000|2023-04-28 19:40:00|11017.9|11017.3|11020|11019.4|11020.5|11019.9|11017.9|11017.3|191
1682711100000|2023-04-28 19:45:00|11019.9|11019.3|11020.5|11019.9|11020.5|11019.9|11018.7|11018.1|121
1682711400000|2023-04-28 19:50:00|11020.7|11020.1|11019.1|11018.5|11020.9|11020.3|11019.1|11018.5|198
1682711700000|2023-04-28 19:55:00|11019|11018.4|11019.9|11019.3|11021.2|11020.6|11018.5|11017.9|251
1682712000000|2023-04-28 20:00:00|11019.8|11019.2|11016.3|11015.4|11019.8|11019.2|11016.2|11015.3|190
1682712300000|2023-04-28 20:05:00|11016.4|11015.5|11018.9|11018|11019.6|11018.7|11016.3|11015.4|119
1682712600000|2023-04-28 20:10:00|11019|11018.1|11018.8|11017.9|11019.3|11018.4|11018.7|11017.8|58
1682712900000|2023-04-28 20:15:00|11018.7|11017.8|11015.4|11014.5|11018.8|11017.9|11015.1|11014.2|161
1682713200000|2023-04-28 20:20:00|11015.5|11014.6|11016.4|11015.5|11016.6|11015.7|11014.6|11013.7|97
1682713500000|2023-04-28 20:25:00|11016.6|11015.7|11020.2|11019.3|11020.8|11019.9|11016.6|11015.7|198
1682713800000|2023-04-28 20:30:00|11020.1|11019.2|11015.3|11014.4|11020.5|11019.6|11015|11014.1|112
1682714100000|2023-04-28 20:35:00|11015.5|11014.6|11015.7|11014.8|11017|11016.1|11015.5|11014.6|82
1682714400000|2023-04-28 20:40:00|11015.8|11014.9|11016.8|11015.9|11016.9|11016|11015.7|11014.8|63
1682714700000|2023-04-28 20:45:00|11016.1|11015.2|11018.1|11017.2|11018.5|11017.6|11016.1|11015.2|51
1682715000000|2023-04-28 20:50:00|11018|11017.1|11017|11016.1|11018|11017.1|11016.9|11016|61
1682715300000|2023-04-28 20:55:00|11017.1|11016.2|11019.5|11015.7|11019.6|11017.1|11016.9|11014.6|199
1682884800000|2023-04-30 20:00:00|11039.4|11034.1|11039.1|11031.9|11039.4|11034.9|11036.8|11031.9|4
1682885100000|2023-04-30 20:05:00|11036.8|11034.9|11037.5|11035.6|11039.1|11035.6|11036.8|11031.9|8
1682885400000|2023-04-30 20:10:00|11038.8|11034.5|11038.9|11037|11042.3|11037|11038.8|11033.5|11
1682885700000|2023-04-30 20:15:00|11039.9|11033.6|11040.8|11033.6|11040.8|11033.6|11039.9|11033.6|2
1682886000000|2023-04-30 20:20:00|11040.6|11033.5|11037.5|11035.6|11040.6|11036.8|11037.5|11033.5|6
1682886300000|2023-04-30 20:25:00|11038.6|11034.1|11039.4|11034.1|11039.4|11034.1|11038.6|11034.1|2
1682886600000|2023-04-30 20:30:00|11040.8|11033.6|11036.8|11034.9|11040.8|11034.9|11036.8|11033.6|3
1682886900000|2023-04-30 20:35:00|11037.5|11033|11040.8|11033.6|11040.8|11033.6|11037.5|11033|2
1682887200000|2023-04-30 20:40:00|11037.5|11033|11036.1|11034.2|11037.5|11034.7|11036.1|11033|5
1682887500000|2023-04-30 20:45:00|11037.8|11033.5|11035.7|11029|11037.8|11034.2|11024.9|11012.9|8
1682887800000|2023-04-30 20:50:00|11035.6|11029.2|11031.2|11024|11035.7|11029.2|11024.7|11012.7|18
1682888100000|2023-04-30 20:55:00|11031.6|11024.3|11031.3|11024|11031.7|11024.4|11031.1|11023.9|14
1682888400000|2023-04-30 21:00:00|11030.8|11024.9|11030|11021|11030.8|11026.2|11024.4|11012.4|39
1682888700000|2023-04-30 21:05:00|11029.9|11020.7|11027.7|11020|11029.9|11020.8|11026.4|11019.5|40
1682889000000|2023-04-30 21:10:00|11027.6|11019.5|11025.5|11015.4|11027.7|11020.1|11024.3|11014.6|35
1682889300000|2023-04-30 21:15:00|11025.4|11015.6|11026|11015.7|11026.8|11016.8|11024.2|11014.4|32
1682889600000|2023-04-30 21:20:00|11025.8|11017|11025|11017.1|11025.8|11018.6|11025|11016.8|7
1682889900000|2023-04-30 21:25:00|11025.1|11017|11024.3|11015.7|11025.1|11017.7|11024.3|11015.7|7
1682890200000|2023-04-30 21:30:00|11024.8|11016.2|11024.3|11016.3|11025.6|11018.5|11024.3|11016.2|63
1682890500000|2023-04-30 21:35:00|11024.9|11017.5|11023.4|11016.3|11024.9|11017.5|11023.2|11015.8|298
1682890800000|2023-04-30 21:40:00|11023.6|11016.6|11023.7|11015.9|11023.9|11017.1|11023.6|11015.4|52
1682891100000|2023-04-30 21:45:00|11023.6|11015.8|11023|11015.9|11024.5|11016.2|11022.8|11015|62
1682891400000|2023-04-30 21:50:00|11023.6|11016|11024.2|11016.6|11024.7|11017.4|11023.2|11015.1|54
1682891700000|2023-04-30 21:55:00|11024.1|11016.5|11024.3|11016.7|11024.3|11017.3|11023.3|11015.5|62
1682892000000|2023-04-30 22:00:00|11024.4|11016.9|11015.4|11013.5|11025.2|11019.3|11015|11013.1|260
1682892300000|2023-04-30 22:05:00|11015.5|11013.6|11017.6|11015.7|11017.6|11015.7|11014.6|11012.7|78
1682892600000|2023-04-30 22:10:00|11017.7|11015.8|11017.2|11015.3|11018.4|11016.5|11016.8|11014.9|93
1682892900000|2023-04-30 22:15:00|11017.3|11015.4|11017.9|11016|11019.4|11017.5|11016.2|11014.3|77
1682893200000|2023-04-30 22:20:00|11018|11016.1|11017.1|11015.2|11019|11017.1|11016.6|11014.7|115
1682893500000|2023-04-30 22:25:00|11017|11015.1|11015.4|11013.5|11017.1|11015.2|11014.6|11012.7|165
1682893800000|2023-04-30 22:30:00|11015.5|11013.6|11015.7|11013.8|11016|11014.1|11013.6|11011.7|106
1682894100000|2023-04-30 22:35:00|11015.5|11013.6|11012|11010.1|11015.5|11013.6|11011.8|11009.9|94
1682894400000|2023-04-30 22:40:00|11012.1|11010.2|11012.8|11010.9|11014.3|11012.4|11011.9|11010|80
1682894700000|2023-04-30 22:45:00|11012.9|11011|11013.1|11011.2|11013.6|11011.7|11011.9|11010|73
1682895000000|2023-04-30 22:50:00|11012.9|11011|11011.8|11009.9|11014.6|11012.7|11011.7|11009.8|55
1682895300000|2023-04-30 22:55:00|11012|11010.1|11012.4|11010.5|11013.5|11011.4|11012|11010.1|95
1682895600000|2023-04-30 23:00:00|11012.5|11010.4|11013.4|11011.5|11013.6|11011.7|11011.6|11009.7|104
1682895900000|2023-04-30 23:05:00|11013.5|11011.6|11013|11011.1|11013.6|11011.7|11012.1|11010.2|95
1682896200000|2023-04-30 23:10:00|11013.9|11012|11011.9|11010|11014.5|11012.6|11011.7|11009.8|80
1682896500000|2023-04-30 23:15:00|11011.8|11009.9|11012.5|11010.6|11013.4|11011.5|11011.8|11009.9|61
1682896800000|2023-04-30 23:20:00|11012.4|11010.5|11012.2|11010.3|11012.8|11010.9|11011.7|11009.8|71
1682897100000|2023-04-30 23:25:00|11012.1|11010.2|11013.4|11011.5|11013.8|11011.9|11011.9|11010|62
1682897400000|2023-04-30 23:30:00|11013.5|11011.6|11014|11012.1|11014.4|11012.5|11012.6|11010.7|56
1682897700000|2023-04-30 23:35:00|11013.9|11012|11012.4|11010.5|11013.9|11012|11011.7|11009.8|57
1682898000000|2023-04-30 23:40:00|11012.2|11010.6|11011.8|11009.9|11012.3|11010.6|11011.1|11009.2|72
1682898300000|2023-04-30 23:45:00|11011.9|11010|11011.5|11009.6|11011.9|11010.1|11011.2|11009.4|62
1682898600000|2023-04-30 23:50:00|11011.6|11009.7|11011.6|11009.7|11012.2|11010.4|11011.2|11009.3|71
1682898900000|2023-04-30 23:55:00|11011.5|11009.6|11011.7|11009.8|11012.6|11010.7|11011.3|11009.4|118
1682899200000|2023-05-01 00:00:00|11011.9|11010|11014.9|11013|11015.1|11013.2|11011.3|11009.4|269
1682899500000|2023-05-01 00:05:00|11014.4|11012.8|11013.2|11011.6|11015.4|11013.5|11011.3|11009.5|157
1682899800000|2023-05-01 00:10:00|11013.5|11012|11011.7|11010.1|11014.8|11013.1|11011.5|11009.9|162
1682900100000|2023-05-01 00:15:00|11011.6|11010|11008.9|11007|11012.2|11010.3|11007.3|11005.7|157
1682900400000|2023-05-01 00:20:00|11008.8|11006.9|11010.2|11008.3|11010.5|11008.6|11008.4|11006.5|161
1682900700000|2023-05-01 00:25:00|11010.1|11008.2|11007.9|11006|11010.2|11008.3|11007.6|11005.7|170
1682901000000|2023-05-01 00:30:00|11007.8|11005.9|11008|11006.1|11009.8|11008.2|11007.4|11005.5|115
1682901300000|2023-05-01 00:35:00|11007.9|11006|11008.5|11006.6|11009.5|11007.6|11007.4|11005.5|117
1682901600000|2023-05-01 00:40:00|11008.4|11006.8|11009.9|11008|11010.8|11008.9|11008.4|11006.8|97
1682901900000|2023-05-01 00:45:00|11009.8|11008.2|11010.8|11009.2|11011.5|11009.7|11008.8|11007|126
1682902200000|2023-05-01 00:50:00|11010.6|11008.7|11006.1|11004.5|11011.5|11009.6|11005.8|11003.9|201
1682902500000|2023-05-01 00:55:00|11006|11004.4|11006.6|11004.7|11007|11005.3|11005.5|11003.6|193
1682902800000|2023-05-01 01:00:00|11006.5|11004.6|11006.8|11004.9|11007.5|11005.7|11005.6|11003.7|145
1682903100000|2023-05-01 01:05:00|11006.4|11004.5|11004.4|11002.5|11006.4|11004.6|11003.9|11002|152
1682903400000|2023-05-01 01:10:00|11004.3|11002.4|11004.8|11002.9|11005.6|11003.7|11004.3|11002.4|115
1682903700000|2023-05-01 01:15:00|11004.9|11003|11005.2|11003.3|11005.8|11003.9|11004.6|11002.7|114
1682904000000|2023-05-01 01:20:00|11005.1|11003.2|11005.4|11003.5|11005.8|11003.9|11003.5|11001.6|167
1682904300000|2023-05-01 01:25:00|11005.5|11003.6|11006.9|11005|11007.1|11005.2|11005|11003.1|97
1682904600000|2023-05-01 01:30:00|11007.1|11005.2|11006.6|11004.7|11007.1|11005.2|11006|11004.1|91
1682904900000|2023-05-01 01:35:00|11006.7|11004.8|11007.7|11006.1|11009|11007.1|11006.7|11004.8|109
1682905200000|2023-05-01 01:40:00|11007.8|11006.2|11006.5|11004.6|11009.5|11007.6|11005.6|11003.7|136
1682905500000|2023-05-01 01:45:00|11006.6|11004.7|11003.7|11002.1|11006.9|11005|11003.4|11001.6|103
1682905800000|2023-05-01 01:50:00|11003.6|11002|11004.4|11002.5|11004.9|11003|11003.1|11001.2|117
1682906100000|2023-05-01 01:55:00|11004.5|11002.6|11004.9|11003|11005.7|11003.8|11004.4|11002.5|125
1682906400000|2023-05-01 02:00:00|11004.8|11002.9|11002.1|11000.2|11005|11003.2|11002|11000.1|138
1682906700000|2023-05-01 02:05:00|11002|11000.1|11002.3|11000.4|11004.2|11002.3|11001.9|11000.1|154
1682907000000|2023-05-01 02:10:00|11002.4|11000.5|11003.4|11001.5|11005.3|11003.4|11002.3|11000.4|126
1682907300000|2023-05-01 02:15:00|11003.3|11001.4|11002.4|11000.5|11003.8|11001.9|11001.8|10999.9|102
1682907600000|2023-05-01 02:20:00|11002.5|11000.6|11003.5|11001.6|11003.8|11002|11002.4|11000.5|146
1682907900000|2023-05-01 02:25:00|11003.4|11001.5|11004.1|11002.2|11004.4|11002.5|11003.3|11001.4|109
1682908200000|2023-05-01 02:30:00|11004|11002.1|11005.5|11003.6|11006.6|11004.7|11003.6|11001.7|102
1682908500000|2023-05-01 02:35:00|11005.6|11003.7|11007.1|11005.2|11007.6|11005.7|11005.5|11003.6|68
1682908800000|2023-05-01 02:40:00|11007.2|11005.3|11006.9|11005|11007.7|11005.8|11005.9|11004|128
1682909100000|2023-05-01 02:45:00|11007.1|11005.2|11007.4|11005.5|11008.9|11007|11006.7|11004.8|77
1682909400000|2023-05-01 02:50:00|11007.2|11005.3|11006.1|11004.2|11007.3|11005.4|11005.7|11003.8|101
1682909700000|2023-05-01 02:55:00|11006.2|11004.3|11009.1|11007.2|11009.2|11007.3|11006.2|11004.3|115
1682910000000|2023-05-01 03:00:00|11009|11007.1|11007.6|11006|11009|11007.4|11006.5|11004.6|136
1682910300000|2023-05-01 03:05:00|11007.8|11005.9|11009.7|11007.8|11011.6|11009.7|11007.8|11005.9|133
1682910600000|2023-05-01 03:10:00|11009.8|11007.9|11010.4|11008.5|11010.8|11008.9|11008.7|11007|117
1682910900000|2023-05-01 03:15:00|11010.3|11008.4|11010.7|11008.8|11011|11009.1|11009.8|11007.9|98
1682911200000|2023-05-01 03:20:00|11010.8|11008.9|11012.4|11010.5|11012.9|11011|11010.7|11008.8|123
1682911500000|2023-05-01 03:25:00|11012.3|11010.4|11012.2|11010.6|11013|11011.2|11011.9|11010|118
1682911800000|2023-05-01 03:30:00|11012.1|11010.5|11010.4|11008.5|11012.3|11010.5|11009.4|11007.5|149
1682912100000|2023-05-01 03:35:00|11010.5|11008.6|11011.1|11009.2|11011.4|11009.6|11009.9|11008|79
1682912400000|2023-05-01 03:40:00|11010.9|11009|11009.9|11009|11011.5|11009.8|11009.7|11008.5|117
1682912700000|2023-05-01 03:45:00|11010|11009.1|11012.4|11011.5|11012.7|11011.8|11009.3|11008.4|132
1682913000000|2023-05-01 03:50:00|11012.3|11011.4|11012.5|11011.6|11012.9|11012|11011.9|11011|106
1682913300000|2023-05-01 03:55:00|11012.3|11011.7|11014.5|11013.6|11014.6|11013.7|11012.3|11011.6|157
1682913600000|2023-05-01 04:00:00|11014.6|11013.7|11012.5|11011.6|11014.9|11014|11011.9|11011|142
1682913900000|2023-05-01 04:05:00|11012.8|11011.9|11012|11011.1|11012.9|11012|11011.9|11011|96
1682914200000|2023-05-01 04:10:00|11011.9|11011|11012.1|11011.2|11012.5|11011.7|11011.1|11010.2|129
1682914500000|2023-05-01 04:15:00|11012.2|11011.3|11011.1|11010.2|11012.5|11011.6|11010.5|11009.6|184
1682914800000|2023-05-01 04:20:00|11011|11010.1|11012.8|11012.2|11013.1|11012.2|11010.4|11009.8|109
1682915100000|2023-05-01 04:25:00|11012.9|11012.3|11013.9|11013|11014|11013.1|11012|11011.1|118
1682915400000|2023-05-01 04:30:00|11014|11013.1|11012.9|11012|11014.1|11013.2|11012.4|11011.5|94
1682915700000|2023-05-01 04:35:00|11012.6|11011.7|11010|11009.1|11012.6|11011.7|11009.8|11008.9|88
1682916000000|2023-05-01 04:40:00|11010.1|11009.2|11008.8|11007.9|11010.9|11010|11008.8|11007.9|97
1682916300000|2023-05-01 04:45:00|11008.9|11008|11008.5|11007.6|11009.2|11008.4|11008.1|11007.2|109
1682916600000|2023-05-01 04:50:00|11008.4|11007.5|11005|11004.1|11008.6|11007.7|11003.7|11002.9|140
1682916900000|2023-05-01 04:55:00|11004.8|11003.9|11006.9|11006|11006.9|11006|11004.3|11003.5|82
1682917200000|2023-05-01 05:00:00|11006.8|11005.9|11005.3|11004.7|11006.8|11005.9|11005.2|11004.5|123
1682917500000|2023-05-01 05:05:00|11005.2|11004.6|11004.5|11003.6|11006|11005.4|11004.4|11003.5|102
1682917800000|2023-05-01 05:10:00|11004.6|11003.7|11005|11004.1|11006|11005.1|11004.4|11003.5|92
1682918100000|2023-05-01 05:15:00|11005.1|11004.2|11006.2|11005.6|11006.4|11005.7|11004.5|11003.6|95
1682918400000|2023-05-01 05:20:00|11006.3|11005.7|11004|11003.1|11006.6|11005.7|11003.8|11003|151
1682918700000|2023-05-01 05:25:00|11003.9|11003|11003.9|11003|11004.9|11004|11003.3|11002.4|146
1682919000000|2023-05-01 05:30:00|11003.5|11002.6|11003.4|11002.5|11003.5|11002.6|11001.5|11000.6|128
1682919300000|2023-05-01 05:35:00|11003.6|11002.7|11006.4|11005.5|11006.6|11005.7|11003.5|11002.6|144
1682919600000|2023-05-01 05:40:00|11006|11005.1|11007.7|11007.1|11008.3|11007.4|11006|11005.1|135
1682919900000|2023-05-01 05:45:00|11007.8|11007.2|11008.3|11007.4|11009.3|11008.4|11007.8|11007|124
1682920200000|2023-05-01 05:50:00|11008.2|11007.3|11005.6|11004.7|11008.7|11008.1|11005.6|11004.7|122
1682920500000|2023-05-01 05:55:00|11005.5|11004.6|11006.5|11005.6|11007.1|11006.2|11004.8|11003.9|125
1682920800000|2023-05-01 06:00:00|11006.3|11005.4|11006.8|11005.9|11006.9|11006|11001.5|11000.9|219
1682921100000|2023-05-01 06:05:00|11006.6|11005.7|11003.4|11002.5|11007.1|11006.2|11003.2|11002.4|164
1682921400000|2023-05-01 06:10:00|11003.6|11002.7|11003.1|11002.2|11003.6|11002.8|11001.4|11000.8|246
1682921700000|2023-05-01 06:15:00|11002.8|11001.9|10998.9|10998|11002.8|11002.1|10998.8|10997.9|165
1682922000000|2023-05-01 06:20:00|10998.8|10998.2|10995.7|10995.1|11000.8|10999.9|10995.7|10995.1|173
1682922300000|2023-05-01 06:25:00|10995.8|10994.9|10997.4|10996.5|10997.8|10996.9|10995.4|10994.6|165
1682922600000|2023-05-01 06:30:00|10997.3|10996.4|10998|10997.1|10998.3|10997.4|10995.4|10994.7|155
1682922900000|2023-05-01 06:35:00|10998.1|10997.2|10996.3|10995.4|10999.5|10998.9|10996.2|10995.3|185
1682923200000|2023-05-01 06:40:00|10996.4|10995.5|11002.1|11001.2|11002.1|11001.2|10995.4|10994.5|253
1682923500000|2023-05-01 06:45:00|11002|11001.1|11004.9|11004|11005.7|11004.8|11001.9|11001|202
1682923800000|2023-05-01 06:50:00|11004.7|11003.8|11002.4|11001.5|11005.6|11004.7|11001.3|11000.4|170
1682924100000|2023-05-01 06:55:00|11002.3|11001.4|10998.3|10997.4|11006.1|11005.2|10997|10996.1|261
1682924400000|2023-05-01 07:00:00|10998.4|10997.5|11001.4|11000.5|11004.9|11004|10998.3|10997.4|309
1682924700000|2023-05-01 07:05:00|11000.9|11000|11000.4|10999.5|11002.4|11001.5|11000.2|10999.3|167
1682925000000|2023-05-01 07:10:00|11000.5|10999.6|10999.3|10998.4|11002.3|11001.4|10998.8|10997.9|164
1682925300000|2023-05-01 07:15:00|10999.1|10998.2|11004.4|11003.5|11005.3|11004.4|10997.8|10996.9|146
1682925600000|2023-05-01 07:20:00|11004.2|11003.3|11005.7|11004.8|11006.3|11005.4|11002.8|11001.9|188
1682925900000|2023-05-01 07:25:00|11005.3|11004.4|11002.8|11001.9|11005.3|11004.4|10999.1|10998.2|277
1682926200000|2023-05-01 07:30:00|11002.9|11002|11005|11004.1|11005|11004.1|11000.8|10999.9|199
1682926500000|2023-05-01 07:35:00|11004.9|11004|11000.2|10999.3|11005.2|11004.3|10999.9|10999|213
1682926800000|2023-05-01 07:40:00|11000.1|10999.2|11000.8|10999.9|11002.1|11001.2|10996.9|10996|243
1682927100000|2023-05-01 07:45:00|11000.9|11000|11002|11001.1|11002.5|11001.6|11000.1|10999.2|176
1682927400000|2023-05-01 07:50:00|11001.9|11001|10999.4|10998.5|11001.9|11001|10997.9|10997|170
1682927700000|2023-05-01 07:55:00|10999.6|10998.7|11003.9|11003|11003.9|11003|10999.5|10998.6|184
1682928000000|2023-05-01 08:00:00|11003.6|11002.7|11000.5|10999.6|11003.7|11002.8|10998|10997.1|257
1682928300000|2023-05-01 08:05:00|11000.6|10999.7|11000.1|10999.2|11003.4|11002.5|10999.8|10998.9|182
1682928600000|2023-05-01 08:10:00|11000|10999.1|10999.7|10998.8|11001.4|11000.5|10998.6|10997.7|182
1682928900000|2023-05-01 08:15:00|10999.6|10998.7|10998.1|10997.2|10999.7|10998.8|10996|10995.1|196
1682929200000|2023-05-01 08:20:00|10998|10997.1|10996.6|10995.7|10999.7|10998.8|10995.8|10994.9|150
1682929500000|2023-05-01 08:25:00|10996.7|10995.8|10994.9|10994|10996.7|10995.8|10992.4|10991.5|222
1682929800000|2023-05-01 08:30:00|10994.7|10993.8|10994.7|10993.8|10996.7|10995.8|10992.2|10991.3|241
1682930100000|2023-05-01 08:35:00|10994.9|10994|10995.4|10994.5|10995.9|10995|10993.7|10992.8|144
1682930400000|2023-05-01 08:40:00|10995.8|10994.9|10996.4|10995.5|10997.1|10996.2|10994.1|10993.2|164
1682930700000|2023-05-01 08:45:00|10996.1|10995.2|10997.3|10996.4|10997.9|10997|10994.7|10993.8|104
1682931000000|2023-05-01 08:50:00|10997.2|10996.3|10994|10993.1|10997.3|10996.4|10992.9|10992|166
1682931300000|2023-05-01 08:55:00|10994.1|10993.2|10992.6|10991.7|10995.8|10994.9|10992|10991.1|128
1682931600000|2023-05-01 09:00:00|10992.7|10991.8|10991.4|10990.5|10993.7|10992.8|10988.8|10988|180
1682931900000|2023-05-01 09:05:00|10991.6|10990.7|10995|10994.1|10995|10994.1|10991.4|10990.5|147
1682932200000|2023-05-01 09:10:00|10994.9|10994|10995.1|10994.2|10996|10995.1|10994.1|10993.2|136
1682932500000|2023-05-01 09:15:00|10994.9|10994|10997.8|10996.9|10997.8|10996.9|10994.2|10993.3|160
1682932800000|2023-05-01 09:20:00|10997.5|10996.6|10999.3|10998.4|10999.4|10998.5|10995.7|10994.8|118
1682933100000|2023-05-01 09:25:00|10999.1|10998.2|11000.8|11000.2|11001.2|11000.6|10998.4|10997.5|128
1682933400000|2023-05-01 09:30:00|11000.7|11000.1|11001.3|11000.4|11002.7|11002.1|11000.6|10999.9|80
1682933700000|2023-05-01 09:35:00|11000.4|10999.8|11001.2|11000.3|11001.6|11000.7|10999.3|10998.4|120
1682934000000|2023-05-01 09:40:00|11001.3|11000.4|11002.7|11001.8|11002.7|11001.8|11000.4|10999.5|93
1682934300000|2023-05-01 09:45:00|11002.8|11001.9|11004.6|11003.7|11004.9|11004.2|11002.7|11001.8|153
1682934600000|2023-05-01 09:50:00|11004.8|11003.9|11003.4|11002.5|11004.9|11004|11003.2|11002.3|120
1682934900000|2023-05-01 09:55:00|11003.3|11002.4|11003.8|11002.9|11004|11003.1|11002.3|11001.4|126
1682935200000|2023-05-01 10:00:00|11003.7|11002.8|11005.2|11004.3|11006.4|11005.5|11002.9|11002|200
1682935500000|2023-05-01 10:05:00|11005.1|11004.2|11003.7|11002.8|11007.3|11006.4|11003.4|11002.5|145
1682935800000|2023-05-01 10:10:00|11003.6|11002.7|11002.8|11001.9|11005.1|11004.2|11002.5|11001.6|123
1682936100000|2023-05-01 10:15:00|11002.5|11001.6|11002.6|11001.7|11003.7|11002.8|11002.4|11001.5|173
1682936400000|2023-05-01 10:20:00|11002.7|11001.8|11001|11000.1|11003.2|11002.3|11000.3|10999.4|110
1682936700000|2023-05-01 10:25:00|11001.1|11000.2|11002.7|11001.8|11002.8|11001.9|11001|11000.1|160
1682937000000|2023-05-01 10:30:00|11002.8|11001.9|11002.3|11001.4|11002.8|11001.9|11001.2|11000.3|110
1682937300000|2023-05-01 10:35:00|11002.4|11001.5|11004|11003.4|11004.4|11003.5|11002.3|11001.4|79
1682937600000|2023-05-01 10:40:00|11004.2|11003.3|11006.9|11006|11006.9|11006|11002.3|11001.4|90
1682937900000|2023-05-01 10:45:00|11007|11006.1|11005.7|11004.8|11007.4|11006.6|11005.4|11004.5|117
1682938200000|2023-05-01 10:50:00|11005.8|11004.9|11006.8|11005.9|11007.5|11006.8|11005.3|11004.4|90
1682938500000|2023-05-01 10:55:00|11006.9|11006|11009.4|11008.5|11009.9|11009.3|11006.7|11005.8|120
1682938800000|2023-05-01 11:00:00|11009.7|11008.8|11008.2|11007.6|11010.4|11009.8|11008|11007.1|119
1682939100000|2023-05-01 11:05:00|11008.1|11007.5|11008.6|11007.7|11010.4|11009.6|11007.8|11007.2|131
1682939400000|2023-05-01 11:10:00|11008.5|11007.6|11007.5|11006.6|11009.5|11008.9|11007.2|11006.3|152
1682939700000|2023-05-01 11:15:00|11007.7|11006.8|11008.9|11008|11010.2|11009.5|11006.8|11005.9|131
1682940000000|2023-05-01 11:20:00|11009|11008.4|11011.7|11011.1|11012.1|11011.2|11008.7|11007.8|122
1682940300000|2023-05-01 11:25:00|11011.5|11010.9|11011.6|11010.7|11012.2|11011.5|11010|11009.1|172
1682940600000|2023-05-01 11:30:00|11011.5|11010.6|11011.5|11010.6|11012.3|11011.4|11010.4|11009.5|173
1682940900000|2023-05-01 11:35:00|11011.6|11010.7|11012.8|11011.9|11014.4|11013.5|11009.4|11008.5|227
1682941200000|2023-05-01 11:40:00|11012.7|11011.8|11011.1|11010.2|11012.9|11012|11011|11010.1|139
1682941500000|2023-05-01 11:45:00|11011.3|11010.4|11010.4|11009.5|11014.6|11013.7|11010.4|11009.5|177
1682941800000|2023-05-01 11:50:00|11010.3|11009.4|11010.2|11009.6|11011|11010.2|11008.7|11007.9|146
1682942100000|2023-05-01 11:55:00|11010.3|11009.7|11013.9|11013|11014.1|11013.2|11009.6|11009|182
1682942400000|2023-05-01 12:00:00|11013.8|11012.9|11011.8|11011.2|11014|11013.1|11010.5|11009.9|274
1682942700000|2023-05-01 12:05:00|11011.7|11011.1|11010.2|11009.6|11011.9|11011.2|11009.9|11009|245
1682943000000|2023-05-01 12:10:00|11010.1|11009.5|11012.1|11011.5|11012.4|11011.6|11008.2|11007.3|301
1682943300000|2023-05-01 12:15:00|11012.2|11011.6|11014.5|11013.9|11015.6|11015|11012.1|11011.5|317
1682943600000|2023-05-01 12:20:00|11014.6|11014|11019.7|11019.1|11020.1|11019.4|11013.3|11012.7|363
1682943900000|2023-05-01 12:25:00|11019.8|11019.2|11017.1|11016.2|11020.3|11019.7|11016.5|11015.6|278
1682944200000|2023-05-01 12:30:00|11017.2|11016.3|11017.7|11017.1|11017.7|11017.1|11013.6|11012.8|279
1682944500000|2023-05-01 12:35:00|11018|11017.4|11025.1|11024.5|11027.1|11026.3|11017.5|11016.8|409
1682944800000|2023-05-01 12:40:00|11024.9|11024.3|11030.4|11029.5|11030.8|11029.9|11024.5|11023.9|397
1682945100000|2023-05-01 12:45:00|11030.5|11029.6|11028.4|11027.5|11030.6|11029.7|11025.7|11024.8|347
1682945400000|2023-05-01 12:50:00|11028.3|11027.4|11029.8|11028.9|11030.3|11029.4|11026.8|11025.9|302
1682945700000|2023-05-01 12:55:00|11029.7|11028.8|11033.3|11032.4|11034.2|11033.3|11028.1|11027.2|335
1682946000000|2023-05-01 13:00:00|11033.4|11032.5|11031.8|11030.9|11036.1|11035.2|11031.3|11030.4|441
1682946300000|2023-05-01 13:05:00|11031.7|11030.8|11028.2|11027.3|11032.8|11031.9|11027.3|11026.4|364
1682946600000|2023-05-01 13:10:00|11028.1|11027.2|11027.2|11026.3|11028.8|11027.9|11026.7|11025.9|310
1682946900000|2023-05-01 13:15:00|11027.7|11026.8|11027.8|11027.2|11029.1|11028.2|11027.2|11026.3|241
1682947200000|2023-05-01 13:20:00|11027.7|11027.1|11022.1|11021.2|11029.3|11028.4|11022|11021.1|327
1682947500000|2023-05-01 13:25:00|11022|11021.1|11025.4|11024.5|11026.5|11025.6|11021.4|11020.5|222
1682947800000|2023-05-01 13:30:00|11025.7|11024.8|11024.1|11023.2|11026.6|11025.7|11022.6|11021.7|419
1682948100000|2023-05-01 13:35:00|11024|11023.1|11026.8|11025.9|11027|11026.1|11023.5|11022.6|363
1682948400000|2023-05-01 13:40:00|11026.7|11025.8|11024|11022.5|11026.8|11025.9|11022.7|11021.8|371
1682948700000|2023-05-01 13:45:00|11023.9|11022.4|11022.7|11021.8|11025.4|11024.3|11021.6|11020.9|356
1682949000000|2023-05-01 13:50:00|11022.6|11021.7|11022|11021.1|11028|11027.1|11021.2|11020.3|345
1682949300000|2023-05-01 13:55:00|11021.6|11020.7|11021.6|11017|11023.6|11022.7|11018.8|11016.6|357
1682949600000|2023-05-01 14:00:00|11016.1|11010.1|11003.2|11002.3|11016.1|11012.4|11000.7|10999.3|1180
1682949900000|2023-05-01 14:05:00|11002.8|11001.9|11002.3|11001.4|11003|11002.1|10996.8|10995.9|928
1682950200000|2023-05-01 14:10:00|11002.4|11001.5|10996.6|10995.7|11002.7|11001.8|10995.7|10994.8|631
1682950500000|2023-05-01 14:15:00|10996.4|10995.5|10997.2|10996.3|10998.4|10997.5|10995.5|10994.6|567
1682950800000|2023-05-01 14:20:00|10997.3|10996.4|10991.7|10991.1|10997.5|10996.6|10988.9|10988|515
1682951100000|2023-05-01 14:25:00|10991.8|10990.9|10985.8|10984.9|10992.8|10991.9|10984|10983.1|544
1682951400000|2023-05-01 14:30:00|10986.1|10985.2|10986.9|10986|10988|10987.1|10983.1|10982.2|492
1682951700000|2023-05-01 14:35:00|10987|10986.1|10991|10990.1|10992.5|10991.6|10986.4|10985.5|470
1682952000000|2023-05-01 14:40:00|10991.2|10990.3|10981|10980.1|10991.8|10990.9|10979|10978.1|493
1682952300000|2023-05-01 14:45:00|10981.1|10980.2|10984.6|10983.7|10985|10984.1|10978.3|10977.5|532
1682952600000|2023-05-01 14:50:00|10984.4|10983.5|10982.9|10982|10986.6|10985.7|10979.5|10978.7|489
1682952900000|2023-05-01 14:55:00|10983|10982.1|10982.1|10981.2|10983.1|10982.2|10978.9|10978.3|451
1682953200000|2023-05-01 15:00:00|10982|10981.1|10975.5|10974.6|10982.4|10981.8|10973.3|10972.4|539
1682953500000|2023-05-01 15:05:00|10975.4|10974.5|10974|10973.4|10976.6|10975.7|10971.1|10970.2|477
1682953800000|2023-05-01 15:10:00|10973.7|10973.1|10971.9|10971|10975.7|10974.8|10970.2|10969.3|513
1682954100000|2023-05-01 15:15:00|10971.8|10970.9|10974.5|10973.6|10975.1|10974.2|10970.2|10969.6|400
1682954400000|2023-05-01 15:20:00|10974.4|10973.5|10971|10970.1|10976.5|10975.6|10969.3|10968.4|346
1682954700000|2023-05-01 15:25:00|10971.2|10970.3|10969.5|10968.6|10972|10971.1|10968.5|10967.6|350
1682955000000|2023-05-01 15:30:00|10969.2|10968.4|10969.8|10968.9|10971.7|10970.8|10968|10967.1|263
1682955300000|2023-05-01 15:35:00|10969.9|10969|10969.5|10968.6|10971.1|10970.2|10968.6|10967.9|288
1682955600000|2023-05-01 15:40:00|10969.6|10968.7|10968.9|10968|10969.6|10968.7|10966.5|10965.9|334
1682955900000|2023-05-01 15:45:00|10968.7|10967.8|10970.5|10969.6|10972.2|10971.3|10968.3|10967.4|295
1682956200000|2023-05-01 15:50:00|10970.4|10969.5|10968.3|10967.4|10971.6|10971|10968|10967.3|278
1682956500000|2023-05-01 15:55:00|10968.2|10967.3|10969.7|10969.1|10970|10969.3|10967.4|10966.6|208
1682956800000|2023-05-01 16:00:00|10969.3|10968.7|10969.9|10969|10971|10970.4|10968.1|10967.5|249
1682957100000|2023-05-01 16:05:00|10970.1|10969.2|10967|10966.4|10970.1|10969.2|10965.6|10965|214
1682957400000|2023-05-01 16:10:00|10967.1|10966.5|10965.4|10964.5|10967.4|10966.6|10964.9|10964|221
1682957700000|2023-05-01 16:15:00|10965.3|10964.4|10966.4|10965.8|10967.4|10966.8|10964.9|10964|251
1682958000000|2023-05-01 16:20:00|10966.3|10965.7|10965.9|10965|10967.4|10966.8|10965.5|10964.9|226
1682958300000|2023-05-01 16:25:00|10965.4|10964.8|10966.5|10965.9|10967.4|10966.7|10964.7|10964|192
1682958600000|2023-05-01 16:30:00|10966.6|10966|10967.7|10967.1|10968.9|10968|10965.4|10964.5|263
1682958900000|2023-05-01 16:35:00|10967.8|10967.2|10969.5|10968.9|10969.5|10968.9|10966.7|10966.1|192
1682959200000|2023-05-01 16:40:00|10969.4|10968.8|10968.6|10967.7|10972|10971.3|10967.8|10967.1|251
1682959500000|2023-05-01 16:45:00|10968.5|10967.6|10970.1|10969.2|10970.3|10969.4|10967.9|10967.3|235
1682959800000|2023-05-01 16:50:00|10970|10969.1|10969.9|10969.3|10971.2|10970.3|10968.8|10967.9|203
1682960100000|2023-05-01 16:55:00|10970|10969.4|10967.9|10967.3|10970.9|10970.3|10966.9|10966.3|222
1682960400000|2023-05-01 17:00:00|10967.8|10967.2|10969.1|10968.5|10970.1|10969.2|10967.6|10966.7|236
1682960700000|2023-05-01 17:05:00|10969|10968.4|10967.3|10966.7|10970|10969.1|10966.7|10966.1|175
1682961000000|2023-05-01 17:10:00|10967.4|10966.8|10969.8|10969.2|10970.2|10969.3|10966.9|10966.3|205
1682961300000|2023-05-01 17:15:00|10969.7|10969.1|10971.5|10970.9|10971.9|10971|10969.6|10969|174
1682961600000|2023-05-01 17:20:00|10972|10971.1|10971.3|10970.7|10972.1|10971.4|10969.8|10969.1|205
1682961900000|2023-05-01 17:25:00|10971.4|10970.8|10971.5|10970.6|10972.1|10971.2|10970.1|10969.2|170
1682962200000|2023-05-01 17:30:00|10971.2|10970.3|10968.1|10967.2|10971.2|10970.3|10965.9|10965|212
1682962500000|2023-05-01 17:35:00|10968.2|10967.3|10968|10967.4|10969|10968.1|10966.8|10966.2|168
1682962800000|2023-05-01 17:40:00|10968.1|10967.5|10968|10967.1|10972|10971.1|10966.8|10966.2|255
1682963100000|2023-05-01 17:45:00|10967.9|10967.3|10970.9|10970|10971.3|10970.7|10967.7|10966.8|156
1682963400000|2023-05-01 17:50:00|10971|10970.1|10971.9|10971|10972.6|10971.7|10970.9|10970.1|150
1682963700000|2023-05-01 17:55:00|10972|10971.1|10972.4|10971.8|10972.4|10971.8|10971.5|10970.7|71
1682964000000|2023-05-01 18:00:00|10972.3|10971.4|10972.7|10971.8|10973.7|10972.8|10971.1|10970.2|154
1682964300000|2023-05-01 18:05:00|10972.3|10971.4|10974.3|10973.4|10974.8|10973.9|10969.2|10968.3|163
1682964600000|2023-05-01 18:10:00|10974.4|10973.5|10973.1|10972.2|10975.8|10974.9|10972.8|10971.9|166
1682964900000|2023-05-01 18:15:00|10973.2|10972.3|10975|10974.1|10975.1|10974.3|10973|10972.1|172
1682965200000|2023-05-01 18:20:00|10975.4|10974.5|10976|10975.1|10976.1|10975.4|10974.4|10973.8|169
1682965500000|2023-05-01 18:25:00|10975.8|10974.9|10974.5|10973.9|10975.9|10975.3|10973.9|10973.3|191
1682965800000|2023-05-01 18:30:00|10974.4|10973.8|10974|10973.1|10975.1|10974.5|10973.3|10972.7|214
1682966100000|2023-05-01 18:35:00|10973.8|10973.2|10972.4|10971.8|10973.8|10973.2|10970.4|10969.6|160
1682966400000|2023-05-01 18:40:00|10972.3|10971.7|10970|10969.1|10972.4|10971.8|10969.4|10968.5|142
1682966700000|2023-05-01 18:45:00|10969.9|10969|10971.1|10970.2|10971.3|10970.5|10969.4|10968.6|154
1682967000000|2023-05-01 18:50:00|10971.6|10970.7|10973.5|10972.6|10973.6|10972.9|10971.6|10970.7|206
1682967300000|2023-05-01 18:55:00|10973.1|10972.5|10969.8|10969.2|10974.1|10973.2|10969.4|10968.8|333
1682967600000|2023-05-01 19:00:00|10969.9|10969.3|10967.7|10967.1|10970.4|10969.8|10967.6|10967|268
1682967900000|2023-05-01 19:05:00|10967.8|10967.2|10968.5|10967.6|10970.3|10969.7|10967.8|10967.2|241
1682968200000|2023-05-01 19:10:00|10968.7|10967.8|10968.9|10968|10969.7|10968.8|10967.7|10967.1|172
1682968500000|2023-05-01 19:15:00|10968.8|10967.9|10969|10968.1|10969|10968.3|10967.9|10967|160
1682968800000|2023-05-01 19:20:00|10969.3|10968.7|10969.9|10969|10971|10970.3|10968.8|10968|205
1682969100000|2023-05-01 19:25:00|10970|10969.1|10968|10967.1|10970|10969.1|10967.1|10966.5|189
1682969400000|2023-05-01 19:30:00|10967.8|10967.2|10969.3|10968.7|10969.7|10968.9|10967.7|10967.1|225
1682969700000|2023-05-01 19:35:00|10969.4|10968.8|10968.2|10967.6|10969.4|10968.8|10966.7|10966.1|211
1682970000000|2023-05-01 19:40:00|10968.3|10967.7|10966.1|10965.5|10970.1|10969.4|10966.1|10965.5|255
1682970300000|2023-05-01 19:45:00|10966.4|10965.4|10968.4|10967.8|10968.6|10968|10966.1|10965.4|178
1682970600000|2023-05-01 19:50:00|10968.8|10968.2|10971.5|10970.6|10972.1|10971.2|10968.4|10967.8|154
1682970900000|2023-05-01 19:55:00|10971.4|10970.5|10973.2|10972.6|10973.9|10973.1|10970.1|10969.5|222
1682971200000|2023-05-01 20:00:00|10973.1|10972.5|10973.6|10972.7|10974|10973.1|10972|10971.1|320
1682971500000|2023-05-01 20:05:00|10973.4|10972.5|10973.9|10973|10974.4|10973.5|10972.7|10971.8|167
1682971800000|2023-05-01 20:10:00|10973.8|10972.9|10974.1|10973.2|10974.8|10973.9|10973.4|10972.8|121
1682972100000|2023-05-01 20:15:00|10974|10973.1|10973.5|10972.6|10974.8|10973.9|10973.4|10972.5|88
1682972400000|2023-05-01 20:20:00|10973.6|10972.7|10973.6|10972.7|10975.1|10974.2|10973.2|10972.3|296
1682972700000|2023-05-01 20:25:00|10973.7|10972.8|10975.2|10974.3|10975.5|10974.6|10973.6|10972.8|92
1682973000000|2023-05-01 20:30:00|10975.1|10974.2|10974.7|10973.8|10975.5|10974.7|10974.3|10973.6|43
1682973300000|2023-05-01 20:35:00|10974.6|10973.7|10976.4|10975.5|10976.6|10975.7|10974.4|10973.5|65
1682973600000|2023-05-01 20:40:00|10976.3|10975.4|10976.5|10975.6|10976.6|10975.8|10976.2|10975.4|57
1682973900000|2023-05-01 20:45:00|10976.6|10975.7|10976.2|10975.3|10976.8|10975.9|10976.2|10975.3|69
1682974200000|2023-05-01 20:50:00|10976.3|10975.4|10976.5|10975.6|10976.7|10975.8|10976.1|10975.2|40
1682974500000|2023-05-01 20:55:00|10976.6|10975.5|10979.2|10973.2|10979.2|10976.2|10976.5|10972.5|157
1682974800000|2023-05-01 21:00:00|10978.6|10972.6|10976.1|10970.1|10979.1|10973.1|10976.1|10970.1|18
1682975100000|2023-05-01 21:05:00|10976.3|10970.3|10977|10971|10978.6|10972.6|10976.1|10970.1|67
1682975400000|2023-05-01 21:10:00|10977.1|10971.1|10977.8|10971.8|10978.1|10972.1|10976.8|10970.8|46
1682975700000|2023-05-01 21:15:00|10977.9|10971.9|10975.6|10969.6|10978.1|10972.1|10975.3|10969.3|56
1682976000000|2023-05-01 21:20:00|10975.7|10969.7|10976.2|10970.2|10976.2|10970.2|10975.6|10969.6|23
1682976300000|2023-05-01 21:25:00|10976|10970|10976.6|10972.1|10977|10972.1|10975.6|10969.6|31
1682976600000|2023-05-01 21:30:00|10976.7|10972.2|10977|10972.3|10977.1|10972.6|10976.6|10971.9|49
1682976900000|2023-05-01 21:35:00|10977.1|10972.4|10976.7|10970.7|10977.1|10972.4|10976.3|10970.3|33
1682977200000|2023-05-01 21:40:00|10976.8|10970.8|10977|10971|10977|10971.9|10976.4|10970.6|40
1682977500000|2023-05-01 21:45:00|10977.2|10971.2|10977.1|10971.1|10977.2|10971.2|10976.8|10970.8|49
1682977800000|2023-05-01 21:50:00|10977.2|10971.2|10976.5|10972.1|10977.2|10972.3|10976.5|10970.9|86
1682978100000|2023-05-01 21:55:00|10976.6|10972.3|10979.7|10974.8|10980.3|10975|10976.5|10971.2|168
1682978400000|2023-05-01 22:00:00|10979.6|10974.7|10976.4|10975|10979.6|10975.5|10975.2|10972|119
1682978700000|2023-05-01 22:05:00|10976.3|10975.1|10976.2|10975.1|10976.5|10975.2|10976|10974.8|56
1682979000000|2023-05-01 22:10:00|10976.1|10975.2|10975.6|10974.5|10976.3|10975.3|10975.2|10974.2|100
1682979300000|2023-05-01 22:15:00|10975.7|10974.4|10975.1|10974|10975.7|10974.7|10974.6|10973.6|119
1682979600000|2023-05-01 22:20:00|10975|10974.1|10975|10974.1|10975.2|10974.2|10974.5|10973.4|81
1682979900000|2023-05-01 22:25:00|10975.1|10974.2|10975.1|10974.2|10975.2|10974.3|10975|10974.1|27
1682980200000|2023-05-01 22:30:00|10975.3|10974.3|10975.7|10974.8|10976.3|10975.4|10975.1|10974.2|76
1682980500000|2023-05-01 22:35:00|10975.8|10974.7|10975.5|10974.6|10976.2|10975.3|10975.4|10974.5|37
1682980800000|2023-05-01 22:40:00|10975.4|10974.5|10975.5|10974.6|10975.6|10974.7|10975.4|10974.5|34
1682981100000|2023-05-01 22:45:00|10975.6|10974.7|10975.1|10974.2|10975.8|10974.9|10974.9|10974|29
1682981400000|2023-05-01 22:50:00|10975|10974.1|10974.5|10973.6|10975.3|10974.4|10974.5|10973.6|25
1682981700000|2023-05-01 22:55:00|10974.6|10973.7|10974.6|10973.7|10974.9|10974|10973.9|10973|31
1682982000000|2023-05-01 23:00:00|10974.5|10973.6|10974.4|10973.5|10974.9|10974|10973.9|10973|67
1682982300000|2023-05-01 23:05:00|10974.5|10973.6|10973|10972.1|10974.5|10973.6|10972.9|10972|57
1682982600000|2023-05-01 23:10:00|10973.1|10972.2|10972|10971.1|10973.1|10972.2|10971.7|10970.8|70
1682982900000|2023-05-01 23:15:00|10971.9|10971|10970.6|10969.7|10971.9|10971|10970.5|10969.6|73
1682983200000|2023-05-01 23:20:00|10970.5|10969.6|10970.2|10969.3|10970.6|10969.7|10970|10969.1|77
1682983500000|2023-05-01 23:25:00|10970|10969.4|10972.6|10971.7|10972.6|10971.7|10969.8|10968.9|78
1682983800000|2023-05-01 23:30:00|10972.5|10971.6|10972.1|10971.2|10972.7|10971.9|10972|10971.1|78
1682984100000|2023-05-01 23:35:00|10972|10971.1|10970.9|10970|10972.2|10971.3|10970.6|10969.7|180
1682984400000|2023-05-01 23:40:00|10970.8|10969.9|10970.5|10969.6|10971.1|10970.2|10970|10969.1|67
1682984700000|2023-05-01 23:45:00|10970.4|10969.5|10969.9|10969|10970.6|10969.7|10969.8|10969|62
1682985000000|2023-05-01 23:50:00|10970|10969.1|10967.9|10967|10970|10969.3|10967.9|10967|98
1682985300000|2023-05-01 23:55:00|10967.7|10967.1|10969.1|10968.5|10969.2|10968.5|10967.7|10967|67
1682985600000|2023-05-02 00:00:00|10969|10968.4|10973.2|10972.3|10973.6|10973|10968.9|10968.3|234
1682985900000|2023-05-02 00:05:00|10973.4|10972.5|10977.6|10977|10977.9|10977.3|10973.3|10972.4|141
1682986200000|2023-05-02 00:10:00|10977.5|10976.9|10978.2|10977.3|10979|10978.3|10977.5|10976.8|112
1682986500000|2023-05-02 00:15:00|10978.1|10977.2|10977.1|10976.2|10978.2|10977.3|10975.6|10975|152
1682986800000|2023-05-02 00:20:00|10977|10976.1|10975.7|10975.1|10977.5|10976.6|10975|10974.4|169
1682987100000|2023-05-02 00:25:00|10975.8|10975.2|10976.9|10976.3|10977.2|10976.5|10974.5|10973.9|135
1682987400000|2023-05-02 00:30:00|10976.7|10976.1|10976.8|10975.9|10978.4|10977.5|10975.9|10975|140
1682987700000|2023-05-02 00:35:00|10976.7|10975.8|10978|10977.4|10978.6|10977.9|10975.9|10975.3|127
1682988000000|2023-05-02 00:40:00|10977.9|10977.3|10976.6|10975.7|10978.6|10977.7|10975.6|10975|100
1682988300000|2023-05-02 00:45:00|10976.7|10975.8|10975.9|10975|10977.7|10977.1|10975.1|10974.5|126
1682988600000|2023-05-02 00:50:00|10976|10975.1|10977.7|10976.8|10978.8|10978|10975.1|10974.4|214
1682988900000|2023-05-02 00:55:00|10977.9|10977|10979.3|10978.7|10979.7|10978.8|10977.5|10976.7|129
1682989200000|2023-05-02 01:00:00|10979.2|10978.6|10983.7|10983.1|10983.7|10983.1|10978.9|10978.3|202
1682989500000|2023-05-02 01:05:00|10983.6|10983|10983|10982.4|10985.6|10985|10982.1|10981.2|187
1682989800000|2023-05-02 01:10:00|10982.8|10982.2|10987.5|10986.6|10987.8|10986.9|10982.3|10981.7|226
1682990100000|2023-05-02 01:15:00|10987.6|10986.7|10987.9|10987|10988.3|10987.5|10986.1|10985.5|215
1682990400000|2023-05-02 01:20:00|10988|10987.1|10992.3|10991.7|10994.1|10993.5|10987.2|10986.4|245
1682990700000|2023-05-02 01:25:00|10992.5|10991.9|10993|10992.4|10994.6|10994|10992.3|10991.6|222
1682991000000|2023-05-02 01:30:00|10993.1|10992.5|10992|10991.4|10994.2|10993.4|10991.9|10991.3|166
1682991300000|2023-05-02 01:35:00|10992.4|10991.8|10992.6|10992|10994.6|10993.7|10990.9|10990.2|195
1682991600000|2023-05-02 01:40:00|10992.5|10991.9|10991.3|10990.4|10994.8|10994.2|10991|10990.2|242
1682991900000|2023-05-02 01:45:00|10991.2|10990.3|10988.4|10987.8|10991.8|10991|10987.6|10986.8|163
1682992200000|2023-05-02 01:50:00|10988|10987.4|10987.6|10986.7|10989.9|10989|10987|10986.2|180
1682992500000|2023-05-02 01:55:00|10987|10986.4|10988.4|10987.8|10989.6|10988.9|10987|10986.1|140
1682992800000|2023-05-02 02:00:00|10988.8|10988.2|10988.8|10988.2|10990.5|10989.9|10988|10987.4|176
1682993100000|2023-05-02 02:05:00|10988.9|10988.3|10988.6|10988|10989.5|10988.9|10988.4|10987.8|69
1682993400000|2023-05-02 02:10:00|10988.4|10987.8|10990.4|10989.8|10990.7|10989.9|10988.1|10987.5|149
1682993700000|2023-05-02 02:15:00|10990.3|10989.7|10987.8|10987.2|10991.8|10991.2|10987.6|10986.7|134
1682994000000|2023-05-02 02:20:00|10987.7|10987.1|10989.7|10988.8|10990.3|10989.5|10987|10986.3|91
1682994300000|2023-05-02 02:25:00|10989.6|10988.7|10989.2|10988.3|10990|10989.4|10988.8|10988.2|128
1682994600000|2023-05-02 02:30:00|10989.3|10988.7|10988.7|10988.1|10989.6|10989|10987.5|10986.9|124
1682994900000|2023-05-02 02:35:00|10988.9|10988|10988.8|10987.9|10989.4|10988.5|10988|10987.4|90
1682995200000|2023-05-02 02:40:00|10989|10988.1|10987.2|10986.6|10989.6|10988.7|10986.5|10985.9|97
1682995500000|2023-05-02 02:45:00|10987.3|10986.7|10988.8|10987.9|10988.8|10988.1|10987.2|10986.3|112
1682995800000|2023-05-02 02:50:00|10988.7|10987.8|10989.4|10988.8|10989.5|10988.9|10988.2|10987.6|87
1682996100000|2023-05-02 02:55:00|10989.1|10988.5|10989|10988.4|10989.7|10989.1|10988.7|10988.1|109
1682996400000|2023-05-02 03:00:00|10988.9|10988.3|10987.6|10987|10989|10988.4|10987.6|10987|85
1682996700000|2023-05-02 03:05:00|10987.5|10986.9|10988.2|10987.6|10989|10988.4|10987.5|10986.9|70
1682997000000|2023-05-02 03:10:00|10988.1|10987.5|10988.1|10987.5|10989|10988.2|10987.4|10986.8|83
1682997300000|2023-05-02 03:15:00|10988.3|10987.4|10988.3|10987.7|10988.5|10987.8|10987.3|10986.7|89
1682997600000|2023-05-02 03:20:00|10988.4|10987.8|10987.8|10987.2|10988.4|10987.8|10986.8|10986.2|94
1682997900000|2023-05-02 03:25:00|10987.7|10987.1|10987|10986.1|10987.7|10987.1|10985.9|10985|89
1682998200000|2023-05-02 03:30:00|10986.5|10985.6|10985.7|10984.8|10987.5|10986.8|10985.6|10984.7|110
1682998500000|2023-05-02 03:35:00|10985.9|10985|10985.8|10985.2|10986|10985.3|10985.4|10984.5|64
1682998800000|2023-05-02 03:40:00|10985.9|10985.3|10986.5|10985.9|10987.2|10986.6|10985.7|10985.1|64
1682999100000|2023-05-02 03:45:00|10986.4|10985.8|10985|10984.1|10986.4|10985.8|10984.1|10983.5|86
1682999400000|2023-05-02 03:50:00|10984.9|10984.3|10984.3|10983.7|10986.2|10985.5|10984.3|10983.7|116
1682999700000|2023-05-02 03:55:00|10984.1|10983.5|10984.4|10983.8|10985.1|10984.3|10983.9|10983|126
1683000000000|2023-05-02 04:00:00|10984.3|10983.7|10984.5|10983.9|10985.1|10984.4|10983.8|10983.1|115
1683000300000|2023-05-02 04:05:00|10984.4|10983.8|10985.1|10984.5|10986|10985.4|10984.4|10983.8|87
1683000600000|2023-05-02 04:10:00|10985|10984.4|10984.7|10984.1|10986|10985.4|10984.6|10984|118
1683000900000|2023-05-02 04:15:00|10984.6|10984|10984.1|10983.2|10986.2|10985.6|10983.2|10982.6|98
1683001200000|2023-05-02 04:20:00|10984|10983.1|10984.1|10983.5|10984.9|10984.3|10983.7|10983.1|120
1683001500000|2023-05-02 04:25:00|10984|10983.4|10982.5|10981.6|10984|10983.4|10982|10981.1|92
1683001800000|2023-05-02 04:30:00|10982.6|10981.7|10982.2|10981.3|10989.6|10988.7|10980.6|10979.7|934
1683002100000|2023-05-02 04:35:00|10982.1|10981.2|10980|10979.4|10982.9|10982.3|10979.6|10978.7|422
1683002400000|2023-05-02 04:40:00|10980.3|10979.7|10983.1|10982.2|10983.4|10982.8|10979.6|10979|213
1683002700000|2023-05-02 04:45:00|10983|10982.1|10983.9|10983|10985.5|10984.8|10983|10982.1|231
1683003000000|2023-05-02 04:50:00|10984|10983.1|10985.5|10984.9|10985.6|10985|10982.5|10981.9|144
1683003300000|2023-05-02 04:55:00|10985.6|10985|10985|10984.1|10987.8|10987.2|10984.7|10984.1|147
1683003600000|2023-05-02 05:00:00|10985.1|10984.2|10985.6|10984.7|10987.1|10986.2|10983.9|10983.3|292
1683003900000|2023-05-02 05:05:00|10985.7|10984.8|10988|10987.1|10988.2|10987.3|10984.6|10983.7|218
1683004200000|2023-05-02 05:10:00|10988.2|10987.4|10988|10987.1|10988.4|10987.8|10986.7|10985.8|237
1683004500000|2023-05-02 05:15:00|10988.1|10987.2|10989.1|10988.2|10989.1|10988.4|10986.8|10986.2|207
1683004800000|2023-05-02 05:20:00|10989.2|10988.3|10988.8|10987.9|10990.6|10989.7|10988.5|10987.8|187
1683005100000|2023-05-02 05:25:00|10988.9|10988|10991.4|10990.5|10992.1|10991.2|10988.6|10987.7|174
1683005400000|2023-05-02 05:30:00|10991.3|10990.4|10991|10990.1|10992.1|10991.3|10989.6|10989|201
1683005700000|2023-05-02 05:35:00|10991.1|10990.2|10988.1|10987.5|10993|10992.4|10988.1|10987.5|191
1683006000000|2023-05-02 05:40:00|10988|10987.4|10988|10987.4|10989.9|10989.3|10987.4|10986.8|102
1683006300000|2023-05-02 05:45:00|10988.1|10987.5|10986.9|10986.3|10989.2|10988.4|10986.7|10985.8|174
1683006600000|2023-05-02 05:50:00|10987|10986.4|10986.5|10985.6|10987.4|10986.8|10985.7|10985.1|167
1683006900000|2023-05-02 05:55:00|10986.4|10985.5|10984.1|10983.2|10986.6|10986|10983.9|10983|208
1683007200000|2023-05-02 06:00:00|10984|10983.1|10986.6|10985.7|10987.1|10986.2|10983.5|10982.7|264
1683007500000|2023-05-02 06:05:00|10986.5|10985.6|10990.7|10989.8|10992|10991.1|10985.8|10984.9|266
1683007800000|2023-05-02 06:10:00|10990.6|10989.7|10987.7|10986.8|10992.2|10991.4|10987.5|10986.7|245
1683008100000|2023-05-02 06:15:00|10987.6|10987|10987.6|10987|10990.8|10989.9|10987|10986.4|201
1683008400000|2023-05-02 06:20:00|10987.7|10987.1|10991.9|10991|10992.1|10991.2|10987.6|10987|213
1683008700000|2023-05-02 06:25:00|10992|10991.1|10990.1|10989.2|10992.7|10991.8|10989.5|10988.6|213
1683009000000|2023-05-02 06:30:00|10990.2|10989.3|10988.7|10987.8|10991.1|10990.5|10987|10986.2|230
1683009300000|2023-05-02 06:35:00|10988.6|10987.7|10986.6|10986|10990.4|10989.5|10986.4|10985.7|236
1683009600000|2023-05-02 06:40:00|10986.5|10985.9|10987.9|10987.3|10988.5|10987.9|10986|10985.2|245
1683009900000|2023-05-02 06:45:00|10988|10987.4|10986.4|10985.5|10988.2|10987.6|10985.5|10984.6|187
1683010200000|2023-05-02 06:50:00|10986.3|10985.4|10987.7|10986.8|10987.8|10987|10985.5|10984.9|339
1683010500000|2023-05-02 06:55:00|10987.6|10986.7|10992.1|10991.2|10995.2|10994.5|10987.3|10986.6|333
1683010800000|2023-05-02 07:00:00|10992|10991.1|10998|10997.4|11002.1|11001.5|10990.5|10989.6|453
1683011100000|2023-05-02 07:05:00|10998.1|10997.5|10998.1|10997.2|11000.6|11000|10997.8|10997.2|402
1683011400000|2023-05-02 07:10:00|10997.9|10997|10999.5|10998.6|11000.7|11000.1|10996.7|10996.1|450
1683011700000|2023-05-02 07:15:00|10999.4|10998.8|11005.5|11004.9|11007|11006.4|10999.4|10998.6|398
1683012000000|2023-05-02 07:20:00|11005.4|11004.8|11002.3|11001.7|11006.6|11006|10998.6|10998|377
1683012300000|2023-05-02 07:25:00|11002.2|11001.6|10997.2|10996.3|11004|11003.4|10997.1|10996.2|285
1683012600000|2023-05-02 07:30:00|10997.1|10996.2|10996.2|10995.6|11000.7|11000.1|10994.6|10994|343
1683012900000|2023-05-02 07:35:00|10996.3|10995.7|10998.7|10998.1|11000.3|10999.7|10995.6|10994.8|356
1683013200000|2023-05-02 07:40:00|10998.8|10998.2|11002.1|11001.2|11005|11004.4|10998.8|10998.2|319
1683013500000|2023-05-02 07:45:00|11002.2|11001.3|10992.1|10991.2|11003.4|11002.5|10992.1|10991.2|425
1683013800000|2023-05-02 07:50:00|10992.2|10991.3|10989.5|10988.6|10993.7|10992.8|10988.5|10987.6|349
1683014100000|2023-05-02 07:55:00|10989.7|10988.8|10986.2|10985.3|10989.9|10989|10982.7|10982.1|322
1683014400000|2023-05-02 08:00:00|10986|10985.1|10973.2|10972.3|10987.1|10986.2|10968.6|10967.8|797
1683014700000|2023-05-02 08:05:00|10973.1|10972.2|10965.4|10964.5|10974.1|10973.2|10965.4|10964.5|629
1683015000000|2023-05-02 08:10:00|10965.1|10964.2|10965.3|10964.4|10968.8|10968.1|10960.4|10959.5|603
1683015300000|2023-05-02 08:15:00|10965.5|10964.6|10970.2|10969.6|10972.6|10971.8|10964|10963.4|441
1683015600000|2023-05-02 08:20:00|10970.3|10969.7|10973.5|10972.9|10974.7|10974.1|10969.6|10969|359
1683015900000|2023-05-02 08:25:00|10973.9|10973.3|10971.1|10970.2|10976.9|10976.3|10970.9|10970.1|315
1683016200000|2023-05-02 08:30:00|10971.2|10970.3|10972.8|10972.2|10973.3|10972.7|10970.2|10969.3|331
1683016500000|2023-05-02 08:35:00|10972.9|10972.3|10970.8|10970.2|10973.3|10972.7|10967.1|10966.5|370
1683016800000|2023-05-02 08:40:00|10970.9|10970.3|10974.8|10974.2|10975.1|10974.5|10967.5|10966.9|271
1683017100000|2023-05-02 08:45:00|10974.7|10974.1|10983.3|10982.7|10985.3|10984.4|10974.6|10974|425
1683017400000|2023-05-02 08:50:00|10983.2|10982.6|10977.5|10976.9|10985.1|10984.5|10977.3|10976.7|328
1683017700000|2023-05-02 08:55:00|10977.2|10976.6|10972.6|10971.3|10978.6|10978|10972|10971.3|258
1683018000000|2023-05-02 09:00:00|10972.7|10971.2|10977|10976.4|10982.2|10981.3|10970.5|10969.4|508
1683018300000|2023-05-02 09:05:00|10977.1|10976.5|10973.9|10973.3|10978.1|10977.5|10972|10971.4|302
1683018600000|2023-05-02 09:10:00|10974|10973.4|10970|10969.4|10976.5|10975.9|10969.9|10969.3|273
1683018900000|2023-05-02 09:15:00|10969.9|10969.3|10969.8|10969.2|10972|10971.4|10969.1|10968.5|254
1683019200000|2023-05-02 09:20:00|10970.2|10969.6|10959.1|10958.2|10971.1|10970.5|10956.6|10955.9|476
1683019500000|2023-05-02 09:25:00|10959.2|10958.3|10955.4|10954.8|10961.1|10960.5|10954|10953.4|387
1683019800000|2023-05-02 09:30:00|10955.5|10954.9|10957.2|10956.6|10958|10957.4|10952.3|10951.7|345
1683020100000|2023-05-02 09:35:00|10957.3|10956.7|10958.5|10957.9|10961|10960.4|10957|10956.4|316
1683020400000|2023-05-02 09:40:00|10958.6|10958|10958.4|10957.8|10960.6|10960|10957.3|10956.7|303
1683020700000|2023-05-02 09:45:00|10958.3|10957.7|10957.6|10957|10960.6|10960|10957.2|10956.6|222
1683021000000|2023-05-02 09:50:00|10957.5|10956.9|10957.6|10957|10958.2|10957.6|10955.7|10955.1|230
1683021300000|2023-05-02 09:55:00|10957.4|10956.8|10953.1|10952.5|10957.4|10956.8|10949.8|10949.2|340
1683021600000|2023-05-02 10:00:00|10953.4|10952.8|10951.4|10950.8|10953.4|10952.8|10948.5|10947.9|376
1683021900000|2023-05-02 10:05:00|10951.3|10950.7|10953.1|10952.5|10953.6|10953|10949.5|10948.9|174
1683022200000|2023-05-02 10:10:00|10953.4|10952.8|10959.2|10958.6|10960.1|10959.5|10953|10952.4|252
1683022500000|2023-05-02 10:15:00|10959.1|10958.5|10953.9|10953.3|10960.5|10959.9|10952.6|10952|261
1683022800000|2023-05-02 10:20:00|10953.8|10953.2|10951.6|10951|10953.8|10953.2|10950.4|10949.8|224
1683023100000|2023-05-02 10:25:00|10951.7|10951.1|10955.1|10954.5|10955.6|10955|10950.9|10950.3|184
1683023400000|2023-05-02 10:30:00|10955|10954.4|10951.5|10950.9|10955.1|10954.5|10950.2|10949.6|194
1683023700000|2023-05-02 10:35:00|10951.6|10951|10952.2|10951.6|10954.8|10954.2|10949.7|10949.1|236
1683024000000|2023-05-02 10:40:00|10952.3|10951.7|10955.7|10955.1|10955.9|10955.3|10950.2|10949.6|245
1683024300000|2023-05-02 10:45:00|10955.6|10955|10956.6|10956|10960|10959.1|10955.2|10954.6|230
1683024600000|2023-05-02 10:50:00|10956.7|10956.1|10958.9|10958.3|10960.2|10959.6|10956.1|10955.5|139
1683024900000|2023-05-02 10:55:00|10959|10958.4|10957.3|10956.7|10959|10958.4|10956.6|10956|231
1683025200000|2023-05-02 11:00:00|10957.2|10956.6|10961.6|10961|10961.8|10961.2|10957.2|10956.6|240
1683025500000|2023-05-02 11:05:00|10961.7|10961.1|10968.3|10967.4|10969|10968.2|10961.6|10961|280
1683025800000|2023-05-02 11:10:00|10968.4|10967.7|10973.5|10972.9|10974.5|10973.8|10966.5|10965.9|287
1683026100000|2023-05-02 11:15:00|10973.6|10973|10972.5|10971.9|10974.3|10973.7|10971.3|10970.7|283
1683026400000|2023-05-02 11:20:00|10972.6|10972|10975|10974.4|10975.6|10975|10972.1|10971.5|285
1683026700000|2023-05-02 11:25:00|10975.1|10974.5|10971.9|10971|10976.6|10976|10970.3|10969.7|336
1683027000000|2023-05-02 11:30:00|10971.8|10970.9|10966.9|10966.3|10971.8|10970.9|10966.4|10965.7|294
1683027300000|2023-05-02 11:35:00|10967|10966.4|10968.5|10967.9|10969.1|10968.5|10966.9|10966.3|171
1683027600000|2023-05-02 11:40:00|10968.4|10967.8|10968.5|10967.9|10971.2|10970.6|10968.4|10967.8|206
1683027900000|2023-05-02 11:45:00|10968.3|10967.7|10966.5|10965.9|10969.3|10968.7|10965.9|10965.3|213
1683028200000|2023-05-02 11:50:00|10966.6|10966|10966.5|10965.9|10968.9|10968.3|10965.5|10964.9|175
1683028500000|2023-05-02 11:55:00|10966.6|10966|10968|10967.4|10969.9|10969.3|10965.4|10964.8|270
1683028800000|2023-05-02 12:00:00|10968.1|10967.5|10967.3|10966.7|10968.6|10968|10963|10962.4|395
1683029100000|2023-05-02 12:05:00|10967.1|10966.5|10964.5|10963.9|10967.9|10967.3|10963.8|10963.2|282
1683029400000|2023-05-02 12:10:00|10964.4|10963.8|10962|10961.4|10965|10964.4|10961.9|10961.3|226
1683029700000|2023-05-02 12:15:00|10961.9|10961.3|10963.6|10963|10964.3|10963.7|10961.3|10960.7|198
1683030000000|2023-05-02 12:20:00|10963.7|10963.1|10966|10965.4|10968.6|10968|10963.7|10963.1|267
1683030300000|2023-05-02 12:25:00|10965.7|10965.1|10965.4|10964.8|10966.9|10966.3|10965.1|10964.5|242
1683030600000|2023-05-02 12:30:00|10965.5|10964.9|10967.6|10967|10969.8|10969.2|10964|10963.4|327
1683030900000|2023-05-02 12:35:00|10967.5|10966.9|10962.9|10962.3|10967.9|10967.3|10962.8|10962.2|245
1683031200000|2023-05-02 12:40:00|10962.8|10962.2|10969.4|10968.8|10969.7|10969.1|10960.6|10960|335
1683031500000|2023-05-02 12:45:00|10969|10968.4|10966.3|10965.7|10971|10970.4|10965|10964.4|248
1683031800000|2023-05-02 12:50:00|10966.2|10965.6|10961.1|10960.5|10969.3|10968.7|10961.1|10960.5|315
1683032100000|2023-05-02 12:55:00|10961.2|10960.6|10955.6|10955|10964.5|10963.9|10954.6|10954|395
1683032400000|2023-05-02 13:00:00|10955.7|10955.1|10954.8|10954.2|10958.3|10957.7|10953.9|10953.3|334
1683032700000|2023-05-02 13:05:00|10954.7|10954.1|10953.5|10952.9|10956.6|10956|10950.5|10949.9|376
1683033000000|2023-05-02 13:10:00|10953.4|10952.8|10949.4|10948.8|10953.9|10953.3|10949.3|10948.7|356
1683033300000|2023-05-02 13:15:00|10949.3|10948.7|10953.2|10952.6|10953.8|10953.2|10949.3|10948.7|351
1683033600000|2023-05-02 13:20:00|10953.3|10952.7|10953.4|10952.8|10954.9|10954.3|10952.4|10951.8|304
1683033900000|2023-05-02 13:25:00|10953.3|10952.7|10955.1|10954.5|10955.4|10954.8|10952.5|10951.9|271
1683034200000|2023-05-02 13:30:00|10955.3|10954.7|10954.2|10953.6|10955.9|10955.3|10952.9|10952.3|445
1683034500000|2023-05-02 13:35:00|10954.5|10953.9|10955.9|10955.3|10956|10955.4|10951.5|10950.9|425
1683034800000|2023-05-02 13:40:00|10955.8|10955.2|10957.3|10956.7|10957.9|10957.3|10953.8|10953.2|436
1683035100000|2023-05-02 13:45:00|10957.2|10956.6|10956.8|10956.2|10959.6|10959|10956.1|10955.5|398
1683035400000|2023-05-02 13:50:00|10956.7|10956.1|10954.6|10954|10959|10958.4|10954|10953.4|445
1683035700000|2023-05-02 13:55:00|10954.4|10953.8|10945.1|10942.2|10955.3|10954.7|10942.6|10941.7|647
1683036000000|2023-05-02 14:00:00|10944.4|10942.1|10963.1|10962.2|10971.9|10971|10944.4|10942.1|1399
1683036300000|2023-05-02 14:05:00|10963.2|10962.3|10960.9|10960.3|10970.1|10969.2|10960.5|10959.9|893
1683036600000|2023-05-02 14:10:00|10960.8|10960.2|10961.7|10961.1|10963.2|10962.6|10956|10955.3|810
1683036900000|2023-05-02 14:15:00|10961.6|10961|10958.6|10958|10962.7|10962.1|10952.6|10951.7|680
1683037200000|2023-05-02 14:20:00|10958.7|10958.1|10958.6|10958|10963.1|10962.5|10957.5|10956.9|741
1683037500000|2023-05-02 14:25:00|10958.7|10958.1|10959.2|10958.3|10962|10961.4|10957.4|10956.8|593
1683037800000|2023-05-02 14:30:00|10959.4|10958.5|10980.3|10979.7|10981.4|10980.8|10959.2|10958.5|754
1683038100000|2023-05-02 14:35:00|10980.2|10979.6|10989.2|10988.6|10990.6|10990|10978.4|10977.8|930
1683038400000|2023-05-02 14:40:00|10989.1|10988.5|10992.2|10991.6|10993.6|10993|10988.2|10987.4|685
1683038700000|2023-05-02 14:45:00|10992.1|10991.5|10986.1|10985.5|10992.5|10991.9|10985.6|10985|698
1683039000000|2023-05-02 14:50:00|10986|10985.4|10979.8|10979.2|10987.5|10986.9|10978.9|10978.3|683
1683039300000|2023-05-02 14:55:00|10979.7|10979.1|10979.4|10978.8|10979.9|10979.3|10974.4|10973.8|608
1683039600000|2023-05-02 15:00:00|10979.9|10979.3|10985.8|10985.2|10987.9|10987.3|10978.1|10977.5|640
1683039900000|2023-05-02 15:05:00|10985.7|10985.1|10985.1|10984.5|10988.2|10987.6|10983.6|10983|514
1683040200000|2023-05-02 15:10:00|10985.2|10984.6|10987.3|10986.7|10989.1|10988.5|10983.2|10982.6|459
1683040500000|2023-05-02 15:15:00|10987.5|10986.9|10985.2|10984.6|10991.6|10991|10984.8|10984.2|451
1683040800000|2023-05-02 15:20:00|10985.3|10984.7|10983.8|10982.9|10987.3|10986.7|10983.3|10982.7|472
1683041100000|2023-05-02 15:25:00|10983.7|10983.1|10982.7|10982.1|10987.7|10987.1|10980.7|10980.1|507
1683041400000|2023-05-02 15:30:00|10982.6|10982|10983.1|10982.5|10984.3|10983.7|10980.5|10979.9|437
1683041700000|2023-05-02 15:35:00|10983|10982.4|10986.6|10986|10986.6|10986|10982.4|10981.8|361
1683042000000|2023-05-02 15:40:00|10986.7|10986.1|10988.7|10988.1|10989.8|10989.2|10984.7|10984.1|400
1683042300000|2023-05-02 15:45:00|10988.6|10988|10988.6|10988|10990.1|10989.5|10985|10984.4|392
1683042600000|2023-05-02 15:50:00|10988.5|10987.9|10995.6|10995|10997.2|10996.6|10988.5|10987.9|442
1683042900000|2023-05-02 15:55:00|10995.5|10994.9|10997|10996.4|10997.9|10997.3|10994.4|10993.8|349
1683043200000|2023-05-02 16:00:00|10996.9|10996.3|11000.9|11000.3|11001.5|11000.9|10996|10995.4|331
1683043500000|2023-05-02 16:05:00|11001|11000.4|10999.9|10999.3|11001.6|11001|10998.2|10997.6|326
1683043800000|2023-05-02 16:10:00|10999.6|10999|10997.3|10996.7|11002.9|11002.3|10997.2|10996.6|318
1683044100000|2023-05-02 16:15:00|10997.2|10996.6|10998.3|10997.7|10999.1|10998.5|10995.8|10995.2|283
1683044400000|2023-05-02 16:20:00|10998.8|10998.2|11000.9|11000.3|11001.7|11001.1|10997.8|10997.2|250
1683044700000|2023-05-02 16:25:00|11001|11000.4|10997.8|10997.2|11001|11000.4|10996.7|10996.1|219
1683045000000|2023-05-02 16:30:00|10997.9|10997.3|10994.8|10994.2|10998|10997.4|10994.7|10994.1|202
1683045300000|2023-05-02 16:35:00|10994.7|10994.1|10996.1|10995.5|10997.6|10997|10994.5|10993.9|228
1683045600000|2023-05-02 16:40:00|10996.2|10995.6|10999.2|10998.6|11000.3|10999.7|10996.1|10995.5|162
1683045900000|2023-05-02 16:45:00|10999.3|10998.7|11001.6|11001|11003.5|11002.9|10999.2|10998.6|256
1683046200000|2023-05-02 16:50:00|11001.5|11000.9|11000.2|10999.6|11002.2|11001.6|11000.2|10999.6|162
1683046500000|2023-05-02 16:55:00|11000.1|10999.5|11000.2|10999.6|11002.5|11001.9|10999.6|10999|254
1683046800000|2023-05-02 17:00:00|11000.6|11000|10999.4|10998.8|11001.6|11001|10998.6|10998|227
1683047100000|2023-05-02 17:05:00|10999.5|10998.9|10998.2|10997.6|11000.4|10999.8|10997.9|10997.3|170
1683047400000|2023-05-02 17:10:00|10998.3|10997.7|10996.7|10996.1|11000.1|10999.5|10996.5|10995.9|154
1683047700000|2023-05-02 17:15:00|10997|10996.4|10996.4|10995.8|10997.3|10996.7|10995|10994.4|209
1683048000000|2023-05-02 17:20:00|10996.3|10995.7|10998.5|10997.9|10999.1|10998.5|10995.9|10995.3|204
1683048300000|2023-05-02 17:25:00|10998.6|10998|10999.1|10998.5|10999.1|10998.5|10998|10997.4|158
1683048600000|2023-05-02 17:30:00|10999.3|10998.7|11001.8|11001.2|11002.4|11001.8|10998.6|10998|196
1683048900000|2023-05-02 17:35:00|11001.9|11001.3|11002.6|11002|11002.6|11002|11000.3|10999.7|173
1683049200000|2023-05-02 17:40:00|11002.5|11001.9|11002.7|11002.1|11002.7|11002.1|11000.6|11000|142
1683049500000|2023-05-02 17:45:00|11002.8|11002.2|11002.2|11001.6|11004|11003.4|11001.6|11001|136
1683049800000|2023-05-02 17:50:00|11002.1|11001.5|10999.2|10998.6|11002.2|11001.6|10999.1|10998.5|219
1683050100000|2023-05-02 17:55:00|10999.6|10999|10997.6|10997|11000.1|10999.5|10997.6|10997|165
1683050400000|2023-05-02 18:00:00|10997.9|10997.3|10998.4|10997.8|11001.1|11000.5|10997.7|10997.1|309
1683050700000|2023-05-02 18:05:00|10998.6|10998|10999.3|10998.7|11000.8|11000.2|10997.6|10997|152
1683051000000|2023-05-02 18:10:00|10999.5|10998.9|10999.9|10999.3|11001.3|11000.7|10998.5|10997.9|258
1683051300000|2023-05-02 18:15:00|11000.1|10999.5|10999.7|10999.1|11002|11001.4|10999.6|10999|168
1683051600000|2023-05-02 18:20:00|10999.6|10999|10998.8|10998.2|11000|10999.4|10998.5|10997.9|129
1683051900000|2023-05-02 18:25:00|10998.7|10998.1|11000.8|11000.2|11001.2|11000.6|10998.6|10998|187
1683052200000|2023-05-02 18:30:00|11000.9|11000.3|10999.5|10998.9|11001.1|11000.5|10998.7|10998.1|117
1683052500000|2023-05-02 18:35:00|10999.6|10999|11000.1|10999.5|11001.4|11000.5|10999.2|10998.6|130
1683052800000|2023-05-02 18:40:00|11000|10999.4|11000.1|10999.5|11000.8|11000.2|10999.4|10998.8|160
1683053100000|2023-05-02 18:45:00|11000.2|10999.6|10999.9|10999.3|11000.9|11000.3|10999.6|10999|147
1683053400000|2023-05-02 18:50:00|11000|10999.4|11000.7|11000.1|11001.7|11001.1|10999.9|10999.3|126
1683053700000|2023-05-02 18:55:00|11000.8|11000.2|11001.5|11000.9|11001.5|11000.9|10999.6|10999|180
1683054000000|2023-05-02 19:00:00|11001.6|11001|11004.8|11004.2|11005.1|11004.5|11001|11000.4|229
1683054300000|2023-05-02 19:05:00|11004.7|11004.1|11003.1|11002.5|11005|11004.4|11002|11001.4|151
1683054600000|2023-05-02 19:10:00|11003.2|11002.6|11002.5|11001.9|11004.1|11003.5|11002|11001.4|137
1683054900000|2023-05-02 19:15:00|11002.7|11002.1|11002.1|11001.5|11003|11002.4|11000.7|11000.1|208
1683055200000|2023-05-02 19:20:00|11002.4|11001.8|11005|11004.4|11005.1|11004.5|11002.4|11001.8|128
1683055500000|2023-05-02 19:25:00|11005.1|11004.5|11004.1|11003.5|11005.5|11004.9|11004|11003.4|94
1683055800000|2023-05-02 19:30:00|11004.3|11003.7|11004.9|11004.3|11006.2|11005.6|11004.1|11003.5|166
1683056100000|2023-05-02 19:35:00|11005|11004.4|11003.7|11003.1|11005.5|11004.9|11003.5|11002.9|87
1683056400000|2023-05-02 19:40:00|11003.6|11003|11004.8|11004.2|11005.1|11004.5|11003.3|11002.7|84
1683056700000|2023-05-02 19:45:00|11005|11004.4|11005.9|11005.3|11006|11005.4|11005|11004.4|89
1683057000000|2023-05-02 19:50:00|11005.7|11005.1|11007.3|11006.7|11008|11007.4|11005.5|11004.9|122
1683057300000|2023-05-02 19:55:00|11007.2|11006.6|11006.1|11005.5|11008.3|11007.7|11006|11005.4|123
1683057600000|2023-05-02 20:00:00|11006.2|11005.6|11006.6|11006|11007.2|11006.6|11006|11005.4|105
1683057900000|2023-05-02 20:05:00|11006.5|11005.9|11005|11004.4|11007|11006.4|11004.7|11004.1|107
1683058200000|2023-05-02 20:10:00|11005.1|11004.5|11003.4|11002.8|11005.1|11004.5|11003.3|11002.7|77
1683058500000|2023-05-02 20:15:00|11003.5|11002.9|11005|11004.4|11005.5|11004.9|11003|11002.4|61
1683058800000|2023-05-02 20:20:00|11004.9|11004.3|11003.5|11002.9|11005.2|11004.6|11003|11002.4|65
1683059100000|2023-05-02 20:25:00|11003.4|11002.8|11002.1|11001.5|11003.4|11002.8|11001.9|11001.3|49
1683059400000|2023-05-02 20:30:00|11002|11001.4|11002.2|11001.6|11002.5|11001.9|11002|11001.4|69
1683059700000|2023-05-02 20:35:00|11002.1|11001.5|10999|10998.4|11002.2|11001.6|10999|10998.4|102
1683060000000|2023-05-02 20:40:00|10999.1|10998.5|10999.4|10998.8|11000.3|10999.7|10999.1|10998.5|73
1683060300000|2023-05-02 20:45:00|10999.5|10998.9|10999.6|10999|10999.9|10999.3|10999.2|10998.6|48
1683060600000|2023-05-02 20:50:00|10999.5|10998.9|10999.7|10999.1|10999.9|10999.2|10999.5|10998.8|30
1683060900000|2023-05-02 20:55:00|10999.8|10998.9|11002|10996|11002.7|10999.4|10999.6|10995.9|88
1683061200000|2023-05-02 21:00:00|11002.6|10996.6|11006.2|11000.2|11006.2|11000.2|11002|10996|36
1683061500000|2023-05-02 21:05:00|11006.1|11000.1|11005.3|10999.3|11006.1|11000.1|11004.5|10998.5|32
1683061800000|2023-05-02 21:10:00|11004.5|10998.5|11004.3|10998.3|11005.2|10999.2|11004|10998|39
1683062100000|2023-05-02 21:15:00|11004.2|10998.2|11006.2|11000.2|11006.4|11000.4|11004.1|10998.1|64
1683062400000|2023-05-02 21:20:00|11006.1|11000.1|11006|11001.2|11006.6|11001.6|11005.2|10999.2|28
1683062700000|2023-05-02 21:25:00|11005.5|11001.4|11004.4|11001.3|11005.5|11001.4|11004.4|10998.6|35
1683063000000|2023-05-02 21:30:00|11004.5|11001.1|11005.2|11001.1|11005.4|11001.3|11004.2|11000.6|50
1683063300000|2023-05-02 21:35:00|11005.1|11001.2|11004.7|11000.9|11005.5|11001.3|11004.7|11000.9|51
1683063600000|2023-05-02 21:40:00|11004.8|11000.8|11003.7|11001.1|11005|11001.4|11003.5|11000.7|51
1683063900000|2023-05-02 21:45:00|11003.8|11001|11003.1|11000.2|11004.4|11001.3|11003|10999.7|498
1683064200000|2023-05-02 21:50:00|11003.7|11000.3|11003.9|10999.7|11003.9|11000.6|11003.2|10998.6|129
1683064500000|2023-05-02 21:55:00|11003.7|10999.5|11003.3|11000.2|11004|11000.6|11002.1|10999.5|71
1683064800000|2023-05-02 22:00:00|11003.7|11000.1|11002.2|11001.3|11003.8|11001.4|11001.5|10999.7|107
1683065100000|2023-05-02 22:05:00|11002.3|11001.2|11002.7|11001.8|11003.1|11002.1|11002.1|11001.1|61
1683065400000|2023-05-02 22:10:00|11002.9|11002|11002.8|11001.9|11003.5|11002.6|11002.7|11001.7|202
1683065700000|2023-05-02 22:15:00|11002.9|11002|11004.5|11003.6|11004.6|11003.7|11002.5|11001.6|62
1683066000000|2023-05-02 22:20:00|11004.4|11003.5|11004.4|11003.5|11004.7|11003.7|11003.6|11002.7|64
1683066300000|2023-05-02 22:25:00|11004.5|11003.6|11004.5|11003.6|11005.6|11004.7|11004|11003.1|48
1683066600000|2023-05-02 22:30:00|11004.6|11003.7|11005.1|11004.2|11005.2|11004.3|11004.5|11003.6|45
1683066900000|2023-05-02 22:35:00|11005.2|11004.3|11005.4|11004.5|11005.7|11004.8|11005.2|11004.3|30
1683067200000|2023-05-02 22:40:00|11005.3|11004.4|11005.8|11004.9|11005.9|11005|11005.3|11004.4|43
1683067500000|2023-05-02 22:45:00|11005.9|11005|11006.4|11005.5|11006.8|11005.8|11005.1|11004.2|115
1683067800000|2023-05-02 22:50:00|11006.3|11005.4|11006.4|11005.5|11006.5|11005.6|11006|11005.1|68
1683068100000|2023-05-02 22:55:00|11006.5|11005.6|11006.9|11006|11007|11006.1|11005.9|11005|42
1683068400000|2023-05-02 23:00:00|11006.7|11005.8|11008.5|11007.6|11008.6|11007.7|11005.4|11004.5|71
1683068700000|2023-05-02 23:05:00|11008.4|11007.5|11010.2|11009.3|11011.3|11010.4|11008.4|11007.5|135
1683069000000|2023-05-02 23:10:00|11010.3|11009.4|11009.9|11009|11010.8|11009.9|11009|11008.1|54
1683069300000|2023-05-02 23:15:00|11009.8|11008.9|11013|11012.1|11014.1|11013.2|11009.3|11008.4|68
1683069600000|2023-05-02 23:20:00|11013.4|11012.5|11012.3|11011.4|11013.4|11012.5|11011.7|11011|88
1683069900000|2023-05-02 23:25:00|11012.4|11011.5|11011.4|11010.5|11012.5|11011.8|11011.4|11010.5|33
1683070200000|2023-05-02 23:30:00|11011.3|11010.4|11012.4|11011.8|11012.7|11011.8|11010.6|11009.7|47
1683070500000|2023-05-02 23:35:00|11012.5|11011.6|11014|11013.4|11014.1|11013.4|11012.3|11011.4|71
1683070800000|2023-05-02 23:40:00|11013.9|11013.3|11012.6|11011.7|11014.3|11013.5|11012.3|11011.4|109
1683071100000|2023-05-02 23:45:00|11012.5|11011.6|11012.5|11011.6|11012.5|11011.8|11010.2|11009.4|105
1683071400000|2023-05-02 23:50:00|11012.6|11011.7|11011.1|11010.2|11012.6|11011.7|11011.1|11010.2|87
1683071700000|2023-05-02 23:55:00|11010.9|11010.3|11011.2|11010.6|11011.2|11010.6|11010.6|11009.9|48
1683072000000|2023-05-03 00:00:00|11011.1|11010.5|11010.8|11010.2|11013.5|11012.6|11010.8|11010.2|176
1683072300000|2023-05-03 00:05:00|11010.9|11010.3|11010.3|11009.7|11011.1|11010.3|11009.3|11008.4|123
1683072600000|2023-05-03 00:10:00|11010.2|11009.6|11007.6|11006.7|11010.3|11009.7|11005.4|11004.5|203
1683072900000|2023-05-03 00:15:00|11007.5|11006.6|11009.2|11008.6|11011.4|11010.7|11006.8|11006.2|144
1683073200000|2023-05-03 00:20:00|11009.3|11008.7|11010.9|11010.3|11011|11010.3|11008.6|11008|99
1683073500000|2023-05-03 00:25:00|11010.8|11010.2|11012.8|11011.9|11012.8|11012|11010.4|11009.7|79
1683073800000|2023-05-03 00:30:00|11013|11012.1|11013.9|11013.3|11014|11013.3|11012.5|11011.9|121
1683074100000|2023-05-03 00:35:00|11014|11013.4|11016.7|11016.1|11017.7|11016.8|11013.7|11012.9|127
1683074400000|2023-05-03 00:40:00|11016.8|11016.2|11018.2|11017.3|11021.1|11020.2|11015.8|11014.9|214
1683074700000|2023-05-03 00:45:00|11018.4|11017.5|11017.7|11017.1|11019|11018.1|11017.7|11017|70
1683075000000|2023-05-03 00:50:00|11017.6|11017|11017.8|11016.9|11017.9|11017.2|11016.6|11015.9|90
1683075300000|2023-05-03 00:55:00|11017.7|11017.1|11017.9|11017|11018.3|11017.7|11016.9|11016|93
1683075600000|2023-05-03 01:00:00|11017.4|11016.5|11014.9|11014.3|11017.9|11017|11014.8|11013.9|116
1683075900000|2023-05-03 01:05:00|11015.2|11013.9|11014.9|11014|11015.4|11014.6|11013.4|11012.5|96
1683076200000|2023-05-03 01:10:00|11014.8|11013.9|11015.4|11014.5|11015.6|11014.7|11013.6|11012.9|157
1683076500000|2023-05-03 01:15:00|11015.1|11014.2|11016.4|11015.5|11017.2|11016.3|11014.9|11014|119
1683076800000|2023-05-03 01:20:00|11016.5|11015.6|11018.8|11017.9|11019.4|11018.5|11016.5|11015.6|170
1683077100000|2023-05-03 01:25:00|11018.9|11018|11019.3|11018.7|11019.8|11019.2|11018.1|11017.5|110
1683077400000|2023-05-03 01:30:00|11019.1|11018.5|11017.5|11016.9|11019.5|11018.7|11016.1|11015.2|157
1683077700000|2023-05-03 01:35:00|11017.8|11017.2|11019.7|11018.8|11020.3|11019.7|11017.8|11017.1|156
1683078000000|2023-05-03 01:40:00|11019.8|11018.9|11019.4|11018.8|11021.3|11020.4|11018.9|11018|135
1683078300000|2023-05-03 01:45:00|11019.5|11018.9|11021.4|11020.8|11021.7|11020.8|11019.4|11018.7|143
1683078600000|2023-05-03 01:50:00|11021.5|11020.9|11022.7|11021.8|11024.2|11023.3|11020.6|11020|173
1683078900000|2023-05-03 01:55:00|11022.9|11022|11023.2|11022.6|11024.6|11024|11022.8|11021.9|93
1683079200000|2023-05-03 02:00:00|11023.3|11022.7|11023.4|11022.8|11023.7|11023.1|11021.2|11020.6|140
1683079500000|2023-05-03 02:05:00|11023.6|11023|11024.2|11023.6|11025|11024.4|11022.4|11021.7|151
1683079800000|2023-05-03 02:10:00|11024.4|11023.5|11022.4|11021.8|11025.1|11024.3|11022.4|11021.8|155
1683080100000|2023-05-03 02:15:00|11022.8|11022.2|11020.7|11020.1|11022.8|11022.2|11020.1|11019.5|108
1683080400000|2023-05-03 02:20:00|11020.8|11020.2|11021|11020.1|11022.5|11021.6|11020.7|11020|129
1683080700000|2023-05-03 02:25:00|11020.9|11020|11020.5|11019.9|11021.8|11021.2|11020.5|11019.9|77
1683081000000|2023-05-03 02:30:00|11020.7|11020.1|11022.8|11022.2|11023|11022.4|11020.7|11020|93
1683081300000|2023-05-03 02:35:00|11022.7|11022.1|11023.4|11022.5|11023.5|11022.7|11021.4|11020.5|105
1683081600000|2023-05-03 02:40:00|11023.2|11022.6|11024.8|11024.2|11024.8|11024.2|11023.1|11022.4|80
1683081900000|2023-05-03 02:45:00|11024.7|11024.1|11024.9|11024.3|11025.9|11025|11024.5|11023.9|100
1683082200000|2023-05-03 02:50:00|11024.8|11024.2|11024.9|11024|11026|11025.4|11024.7|11024|87
1683082500000|2023-05-03 02:55:00|11025.1|11024.2|11025.7|11025.1|11026.2|11025.6|11024.7|11024|69
1683082800000|2023-05-03 03:00:00|11025.8|11024.9|11025.7|11025.1|11026.6|11025.9|11025.5|11024.7|71
1683083100000|2023-05-03 03:05:00|11025.8|11025.2|11027.3|11026.7|11027.6|11027|11025.7|11025.1|96
1683083400000|2023-05-03 03:10:00|11027.4|11026.8|11029.4|11028.5|11029.7|11029.1|11027.2|11026.5|82
1683083700000|2023-05-03 03:15:00|11029.7|11028.8|11028.7|11027.8|11029.9|11029|11028.1|11027.4|82
1683084000000|2023-05-03 03:20:00|11028.6|11027.7|11027.4|11026.5|11028.9|11028.1|11026.4|11025.6|131
1683084300000|2023-05-03 03:25:00|11027.5|11026.6|11027.9|11027|11028.4|11027.6|11027.5|11026.6|128
1683084600000|2023-05-03 03:30:00|11028|11027.1|11026.2|11025.6|11028.4|11027.5|11026.2|11025.4|60
1683084900000|2023-05-03 03:35:00|11026.3|11025.7|11026.8|11026.2|11026.8|11026.2|11025.7|11024.9|88
1683085200000|2023-05-03 03:40:00|11027.1|11026.5|11027.7|11027.1|11027.7|11027.1|11026.2|11025.6|66
1683085500000|2023-05-03 03:45:00|11027.8|11027.2|11028.3|11027.7|11028.4|11027.8|11027|11026.4|79
1683085800000|2023-05-03 03:50:00|11028.2|11027.6|11029|11028.1|11029.5|11028.6|11028.1|11027.5|41
1683086100000|2023-05-03 03:55:00|11028.9|11028|11030|11029.1|11030.3|11029.5|11028.9|11028|82
1683086400000|2023-05-03 04:00:00|11029.9|11029.3|11029.4|11028.5|11029.9|11029.3|11028.7|11028|115
1683086700000|2023-05-03 04:05:00|11029.3|11028.4|11029.1|11028.2|11029.8|11029.2|11028.9|11028|93
1683087000000|2023-05-03 04:10:00|11029|11028.1|11027.6|11027|11029.9|11029|11027.6|11027|105
1683087300000|2023-05-03 04:15:00|11027.1|11026.5|11027.1|11026.2|11027.5|11026.8|11026.4|11025.8|105
1683087600000|2023-05-03 04:20:00|11027|11026.1|11025.2|11024.3|11027.3|11026.4|11024.8|11023.9|127
1683087900000|2023-05-03 04:25:00|11025.3|11024.4|11024|11023.4|11025.3|11024.5|11024|11023.3|105
1683088200000|2023-05-03 04:30:00|11023.8|11022.9|11023.7|11023.1|11024.4|11023.5|11022.6|11022|87
1683088500000|2023-05-03 04:35:00|11023.8|11023.2|11024.1|11023.2|11024.8|11023.9|11023.6|11022.9|78
1683088800000|2023-05-03 04:40:00|11024|11023.1|11025.1|11024.5|11025.3|11024.7|11023.9|11023|72
1683089100000|2023-05-03 04:45:00|11025.5|11024.9|11025.7|11025.1|11026.1|11025.5|11025|11024.4|45
1683089400000|2023-05-03 04:50:00|11025.4|11024.8|11023.4|11022.5|11025.4|11024.8|11023.3|11022.4|61
1683089700000|2023-05-03 04:55:00|11023.3|11022.4|11022.1|11021.5|11024.3|11023.5|11021.7|11021.1|111
1683090000000|2023-05-03 05:00:00|11022.2|11021.6|11025.4|11024.5|11025.9|11025.3|11022.1|11021.5|123
1683090300000|2023-05-03 05:05:00|11025.3|11024.4|11025.8|11024.9|11025.9|11025|11023.8|11022.9|133
1683090600000|2023-05-03 05:10:00|11025.9|11025|11026.5|11025.6|11026.6|11025.7|11024.5|11023.9|138
1683090900000|2023-05-03 05:15:00|11026.6|11025.7|11024.3|11023.4|11026.9|11026|11024.1|11023.2|109
1683091200000|2023-05-03 05:20:00|11024.2|11023.3|11022.8|11021.9|11024.8|11023.9|11022.6|11021.7|112
1683091500000|2023-05-03 05:25:00|11022.7|11021.8|11023.1|11022.2|11023.1|11022.5|11021.7|11020.8|163
1683091800000|2023-05-03 05:30:00|11023|11022.1|11022.3|11021.4|11023|11022.1|11021.6|11020.7|82
1683092100000|2023-05-03 05:35:00|11022.1|11021.5|11022.7|11021.8|11023.8|11022.9|11022|11021.1|118
1683092400000|2023-05-03 05:40:00|11022.8|11021.9|11022.8|11021.9|11023.2|11022.4|11022.1|11021.3|143
1683092700000|2023-05-03 05:45:00|11022.7|11021.8|11020.1|11019.2|11023.2|11022.6|11019.6|11018.9|162
1683093000000|2023-05-03 05:50:00|11019.9|11019|11019.5|11018.6|11020.8|11020.1|11018.8|11017.9|144
1683093300000|2023-05-03 05:55:00|11019.6|11018.7|11020.5|11019.6|11020.5|11019.6|11018.9|11018|89
1683093600000|2023-05-03 06:00:00|11020.1|11019.2|11020.7|11019.8|11024.2|11023.3|11018.8|11017.9|227
1683093900000|2023-05-03 06:05:00|11020.9|11020|11018.7|11017.8|11020.9|11020|11017.5|11016.7|148
1683094200000|2023-05-03 06:10:00|11018.9|11018|11017.2|11016.6|11019.1|11018.4|11016.8|11016.2|168
1683094500000|2023-05-03 06:15:00|11017.1|11016.5|11018.1|11017.5|11019.2|11018.5|11016.5|11015.9|151
1683094800000|2023-05-03 06:20:00|11018.2|11017.6|11020.3|11019.4|11020.9|11020|11018.1|11017.5|124
1683095100000|2023-05-03 06:25:00|11020.2|11019.3|11019.7|11018.8|11020.3|11019.6|11014.6|11014|215
1683095400000|2023-05-03 06:30:00|11019.6|11018.7|11024.4|11023.8|11026.5|11025.9|11018.1|11017.5|265
1683095700000|2023-05-03 06:35:00|11024.3|11023.7|11023.2|11022.3|11025.1|11024.2|11022|11021.2|213
1683096000000|2023-05-03 06:40:00|11023.1|11022.2|11028.1|11027.2|11030.1|11029.2|11023.1|11022.2|275
1683096300000|2023-05-03 06:45:00|11028|11027.1|11029|11028.4|11029.2|11028.5|11026|11025.1|258
1683096600000|2023-05-03 06:50:00|11028.6|11028|11028.6|11027.7|11031.5|11030.9|11027|11026.3|260
1683096900000|2023-05-03 06:55:00|11028.5|11027.6|11031.1|11030.5|11032.3|11031.6|11026.6|11026|224
1683097200000|2023-05-03 07:00:00|11031|11030.4|11030.5|11029.9|11035|11034.4|11027.2|11026.6|454
1683097500000|2023-05-03 07:05:00|11030.4|11029.8|11027.4|11026.5|11030.9|11030.3|11026.4|11025.8|370
1683097800000|2023-05-03 07:10:00|11027.1|11026.2|11033.2|11032.3|11034.2|11033.4|11026.5|11025.6|346
1683098100000|2023-05-03 07:15:00|11033.4|11032.8|11036.1|11035.2|11038.1|11037.4|11032.4|11031.8|359
1683098400000|2023-05-03 07:20:00|11036.4|11035.5|11039.6|11039|11040.2|11039.4|11035.2|11034.6|388
1683098700000|2023-05-03 07:25:00|11039.5|11038.9|11038.9|11038.3|11041.5|11040.9|11037.5|11036.9|286
1683099000000|2023-05-03 07:30:00|11038.7|11037.8|11039.8|11039.2|11039.8|11039.2|11034.7|11033.8|352
1683099300000|2023-05-03 07:35:00|11039.9|11039.3|11035.3|11034.7|11041.6|11041|11034.3|11033.7|362
1683099600000|2023-05-03 07:40:00|11035.2|11034.6|11033.8|11033.2|11035.9|11035.3|11033|11032.4|259
1683099900000|2023-05-03 07:45:00|11033.7|11033.1|11033.1|11032.5|11035.7|11035.1|11033|11032.4|217
1683100200000|2023-05-03 07:50:00|11033.2|11032.6|11030.8|11030.2|11035.3|11034.7|11029.9|11029.3|229
1683100500000|2023-05-03 07:55:00|11030.9|11030.3|11035|11034.1|11035.9|11035|11030.9|11030.3|340
1683100800000|2023-05-03 08:00:00|11034.9|11034|11039.6|11039|11040|11039.4|11034.8|11034|413
1683101100000|2023-05-03 08:05:00|11039.5|11038.9|11042.5|11041.9|11045.2|11044.3|11039.1|11038.3|386
1683101400000|2023-05-03 08:10:00|11043|11042.1|11037.2|11036.3|11044.8|11044.2|11036.8|11036.2|297
1683101700000|2023-05-03 08:15:00|11037|11036.4|11040|11039.4|11041.2|11040.5|11036.8|11036.2|298
1683102000000|2023-05-03 08:20:00|11039.6|11039|11039|11038.4|11040.7|11040.1|11038|11037.4|263
1683102300000|2023-05-03 08:25:00|11038.9|11038.3|11038|11037.4|11039|11038.4|11036.1|11035.2|181
1683102600000|2023-05-03 08:30:00|11037.8|11037.2|11036.1|11035.5|11038|11037.4|11035.1|11034.5|257
1683102900000|2023-05-03 08:35:00|11036|11035.4|11039.9|11039.3|11040|11039.4|11034.8|11034.1|269
1683103200000|2023-05-03 08:40:00|11040|11039.4|11046|11045.4|11046.9|11046.3|11040|11039.4|236
1683103500000|2023-05-03 08:45:00|11046.1|11045.5|11043.4|11042.8|11047.2|11046.6|11043.1|11042.5|243
1683103800000|2023-05-03 08:50:00|11043.5|11042.9|11043.7|11042.8|11046.1|11045.5|11041.2|11040.3|284
1683104100000|2023-05-03 08:55:00|11043.6|11042.7|11040.2|11039.3|11044.3|11043.5|11040.1|11039.2|198
1683104400000|2023-05-03 09:00:00|11040.1|11039.2|11044.8|11043.9|11047.4|11046.6|11039.5|11038.6|317
1683104700000|2023-05-03 09:05:00|11044.7|11043.8|11044.6|11044|11044.7|11044|11042|11041.4|225
1683105000000|2023-05-03 09:10:00|11044.8|11044.2|11043.5|11042.9|11045.8|11045.2|11042.9|11042.3|193
1683105300000|2023-05-03 09:15:00|11043.9|11043.3|11045.2|11044.3|11045.9|11045.1|11042.5|11041.9|270
1683105600000|2023-05-03 09:20:00|11045.3|11044.4|11043.1|11042.5|11046.1|11045.5|11042.5|11041.9|178
1683105900000|2023-05-03 09:25:00|11043|11042.4|11044.6|11044|11045|11044.4|11039.6|11038.7|238
1683106200000|2023-05-03 09:30:00|11044.7|11044.1|11039.9|11039.3|11044.7|11044.1|11039.9|11039.3|203
1683106500000|2023-05-03 09:35:00|11039.6|11039|11038.6|11038|11039.9|11039.3|11037.1|11036.5|196
1683106800000|2023-05-03 09:40:00|11038.5|11037.9|11040.4|11039.5|11042.2|11041.3|11037|11036.4|197
1683107100000|2023-05-03 09:45:00|11040.3|11039.4|11039.6|11039|11042.1|11041.5|11039.6|11039|186
1683107400000|2023-05-03 09:50:00|11039.5|11038.9|11039.5|11038.9|11040.5|11039.9|11038.1|11037.5|185
1683107700000|2023-05-03 09:55:00|11039.4|11038.8|11041|11040.1|11043.9|11043.3|11039.3|11038.7|317
1683108000000|2023-05-03 10:00:00|11040.9|11040|11037.6|11036.7|11040.9|11040.3|11037.2|11036.3|254
1683108300000|2023-05-03 10:05:00|11037.5|11036.6|11036.5|11035.6|11038.5|11037.7|11034.1|11033.5|183
1683108600000|2023-05-03 10:10:00|11036.4|11035.8|11039.7|11038.8|11039.9|11039|11036.3|11035.6|218
1683108900000|2023-05-03 10:15:00|11039.8|11038.9|11034.4|11033.5|11040.1|11039.5|11034.1|11033.4|270
1683109200000|2023-05-03 10:20:00|11034.3|11033.4|11033.9|11033|11034.3|11033.7|11033.1|11032.3|188
1683109500000|2023-05-03 10:25:00|11033.6|11032.7|11036.7|11036.1|11036.7|11036.1|11033.3|11032.4|200
1683109800000|2023-05-03 10:30:00|11036.5|11035.9|11033.7|11033.1|11037.1|11036.4|11033.1|11032.2|188
1683110100000|2023-05-03 10:35:00|11033.2|11032.6|11038|11037.4|11038.2|11037.6|11033.2|11032.6|218
1683110400000|2023-05-03 10:40:00|11037.9|11037.3|11036.3|11035.7|11038.8|11038.2|11035.6|11035|209
1683110700000|2023-05-03 10:45:00|11035.9|11035.3|11033.5|11032.6|11036.1|11035.3|11033|11032.3|169
1683111000000|2023-05-03 10:50:00|11033.4|11032.5|11032.3|11031.7|11034.3|11033.6|11030.1|11029.2|268
1683111300000|2023-05-03 10:55:00|11032.2|11031.6|11033.4|11032.5|11034|11033.3|11031.9|11031|198
1683111600000|2023-05-03 11:00:00|11033.2|11032.6|11035.5|11034.9|11035.8|11035.2|11032.3|11031.7|218
1683111900000|2023-05-03 11:05:00|11035.9|11035.3|11035.4|11034.8|11037.9|11037.3|11033.9|11033.3|195
1683112200000|2023-05-03 11:10:00|11035.3|11034.7|11038.5|11037.9|11039.8|11039.2|11035.3|11034.7|176
1683112500000|2023-05-03 11:15:00|11038.6|11038|11036.4|11035.8|11038.8|11038.2|11035.2|11034.6|178
1683112800000|2023-05-03 11:20:00|11036.3|11035.7|11036.1|11035.5|11036.3|11035.7|11034.2|11033.5|176
1683113100000|2023-05-03 11:25:00|11036.2|11035.6|11038.9|11038.3|11039.9|11039.3|11036.2|11035.6|134
1683113400000|2023-05-03 11:30:00|11038.8|11038.2|11037.4|11036.8|11039.9|11039.3|11037.4|11036.8|228
1683113700000|2023-05-03 11:35:00|11037.7|11037.1|11033.1|11032.5|11038.5|11037.9|11032.9|11032.3|208
1683114000000|2023-05-03 11:40:00|11033.2|11032.6|11040.8|11040.2|11043.9|11043.3|11033.2|11032.6|324
1683114300000|2023-05-03 11:45:00|11040.9|11040.3|11038|11037.4|11040.9|11040.3|11037.3|11036.7|189
1683114600000|2023-05-03 11:50:00|11037.9|11037.3|11038.9|11038.3|11039.2|11038.6|11034.6|11034|302
1683114900000|2023-05-03 11:55:00|11038.8|11038.2|11039.9|11039.3|11043.1|11042.5|11038.3|11037.7|303
1683115200000|2023-05-03 12:00:00|11040|11039.4|11038.5|11037.9|11042.1|11041.5|11038.3|11037.7|360
1683115500000|2023-05-03 12:05:00|11038.6|11038|11043|11042.1|11043.9|11043.3|11038.6|11038|274
1683115800000|2023-05-03 12:10:00|11042.8|11041.9|11042.7|11040.5|11043.6|11042.8|11041.8|11040.5|240
1683116100000|2023-05-03 12:15:00|11042.6|11040.6|11039.4|11038.5|11043.5|11040.7|11024.2|11019.6|1055
1683116400000|2023-05-03 12:20:00|11039.3|11038.4|11034.2|11033.6|11039.9|11039.3|11032.7|11032.1|691
1683116700000|2023-05-03 12:25:00|11034|11033.4|11038.1|11037.2|11038.1|11037.5|11033.5|11032.9|409
1683117000000|2023-05-03 12:30:00|11038|11037.5|11038.7|11038.1|11042.6|11041.7|11035.9|11035.3|562
1683117300000|2023-05-03 12:35:00|11038.8|11038.2|11038.5|11037.9|11040.9|11040.3|11036|11035.4|376
1683117600000|2023-05-03 12:40:00|11038.4|11037.8|11034|11033.4|11039.5|11038.9|11033.5|11032.9|393
1683117900000|2023-05-03 12:45:00|11034.1|11033.5|11034.6|11034|11036.9|11036.3|11032|11031.4|362
1683118200000|2023-05-03 12:50:00|11034.7|11034.1|11035|11034.4|11037|11036.4|11033.5|11032.9|267
1683118500000|2023-05-03 12:55:00|11035.1|11034.5|11038.9|11038.3|11040.5|11039.9|11035.1|11034.5|312
1683118800000|2023-05-03 13:00:00|11039|11038.4|11036.6|11036|11039.2|11038.6|11035.5|11034.9|318
1683119100000|2023-05-03 13:05:00|11036.7|11036.1|11038|11037.4|11038|11037.4|11034|11033.4|324
1683119400000|2023-05-03 13:10:00|11038.2|11037.6|11041.3|11040.7|11043.9|11043.3|11037|11036.4|357
1683119700000|2023-05-03 13:15:00|11040.9|11040.3|11040.4|11039.8|11042.2|11041.6|11039.7|11039.1|320
1683120000000|2023-05-03 13:20:00|11040.9|11040.3|11039.9|11039.3|11042.3|11041.7|11038.2|11037.6|324
1683120300000|2023-05-03 13:25:00|11039.6|11039|11038.5|11037.9|11040.3|11039.7|11036.5|11035.9|316
1683120600000|2023-05-03 13:30:00|11038.4|11037.8|11036.4|11035.8|11040.9|11040.3|11034.3|11033.7|484
1683120900000|2023-05-03 13:35:00|11036.6|11036|11034.7|11034.1|11039.3|11038.7|11033.9|11033.3|469
1683121200000|2023-05-03 13:40:00|11034.9|11034.3|11037.3|11035.6|11037.9|11036.6|11031.6|11031|363
1683121500000|2023-05-03 13:45:00|11037.4|11035.5|11034.8|11034.2|11039.3|11038.1|11033.4|11032.8|388
1683121800000|2023-05-03 13:50:00|11035|11034.4|11035.4|11034.8|11038.2|11037.6|11033.7|11032.8|409
1683122100000|2023-05-03 13:55:00|11035.6|11035|11034.1|11030.2|11037.7|11037.1|11030.9|11028|444
1683122400000|2023-05-03 14:00:00|11034.2|11030.1|11044.4|11043.8|11045.9|11045|11033.8|11030.1|915
1683122700000|2023-05-03 14:05:00|11044.2|11043.6|11041.9|11041.3|11044.2|11043.6|11037.5|11036.9|658
1683123000000|2023-05-03 14:10:00|11041.8|11041.2|11049|11048.4|11054.2|11053.3|11041.1|11040.5|609
1683123300000|2023-05-03 14:15:00|11049.2|11048.6|11045.6|11045|11052.5|11051.9|11044.6|11044|482
1683123600000|2023-05-03 14:20:00|11045.8|11045.2|11042.3|11041.7|11046.2|11045.6|11039.6|11039|392
1683123900000|2023-05-03 14:25:00|11042.2|11041.6|11045.6|11045|11047.4|11046.5|11042.1|11041.5|395
1683124200000|2023-05-03 14:30:00|11045.7|11045.1|11049.2|11048.6|11049.4|11048.7|11044.1|11043.5|410
1683124500000|2023-05-03 14:35:00|11049.1|11048.5|11048.2|11047.6|11049.7|11049.1|11047|11046.4|323
1683124800000|2023-05-03 14:40:00|11048.4|11047.8|11054.8|11054.2|11055.1|11054.2|11047|11046.4|334
1683125100000|2023-05-03 14:45:00|11055.1|11054.5|11053.5|11052.9|11055.7|11055.1|11046.6|11046|562
1683125400000|2023-05-03 14:50:00|11053.6|11053|11057.7|11057.1|11059.7|11059.1|11050.8|11050.2|642
1683125700000|2023-05-03 14:55:00|11057.6|11057|11053.1|11052.5|11057.7|11057.1|11052.7|11052.1|349
1683126000000|2023-05-03 15:00:00|11053|11052.4|11057|11056.4|11057.5|11056.9|11050.5|11049.9|390
1683126300000|2023-05-03 15:05:00|11057.1|11056.5|11051.9|11051.3|11057.5|11056.9|11051.7|11051.1|423
1683126600000|2023-05-03 15:10:00|11052|11051.4|11057.5|11056.9|11058.6|11058|11050.5|11049.9|396
1683126900000|2023-05-03 15:15:00|11057.7|11057.1|11055.5|11054.9|11059|11058.4|11055|11054.4|342
1683127200000|2023-05-03 15:20:00|11055.6|11055|11055.5|11054.9|11058.4|11057.8|11055.2|11054.6|318
1683127500000|2023-05-03 15:25:00|11055.9|11055.3|11055.3|11054.7|11058.6|11058|11054.9|11054.3|265
1683127800000|2023-05-03 15:30:00|11055.4|11054.8|11055.2|11054.6|11057|11056.4|11054.5|11053.9|365
1683128100000|2023-05-03 15:35:00|11055.4|11054.8|11050.3|11049.7|11055.4|11054.8|11049.3|11048.7|336
1683128400000|2023-05-03 15:40:00|11050.2|11049.6|11054.4|11053.8|11054.5|11053.9|11048.6|11048|262
1683128700000|2023-05-03 15:45:00|11054.5|11053.9|11054.5|11053.9|11055.2|11054.6|11053|11052.4|277
1683129000000|2023-05-03 15:50:00|11054.4|11053.8|11051.6|11051|11054.5|11053.9|11051|11050.4|262
1683129300000|2023-05-03 15:55:00|11051.7|11051.1|11048.1|11047.5|11054.2|11053.6|11048.1|11047.5|257
1683129600000|2023-05-03 16:00:00|11048.2|11047.6|11047.5|11046.9|11049.2|11048.6|11046.6|11046|238
1683129900000|2023-05-03 16:05:00|11047.4|11046.8|11049.2|11048.6|11051.6|11051|11047.4|11046.8|216
1683130200000|2023-05-03 16:10:00|11049.3|11048.7|11051.4|11050.8|11052.1|11051.5|11049.2|11048.6|199
1683130500000|2023-05-03 16:15:00|11051.2|11050.6|11046.9|11046.3|11051.2|11050.6|11046.9|11046.3|160
1683130800000|2023-05-03 16:20:00|11046.8|11046.2|11048.5|11047.9|11048.5|11047.9|11045|11044.4|199
1683131100000|2023-05-03 16:25:00|11048.8|11048.2|11051.6|11051|11052.8|11052.2|11048.2|11047.6|198
1683131400000|2023-05-03 16:30:00|11051.9|11051.3|11046.9|11046.3|11053.1|11052.5|11046.9|11046.3|203
1683131700000|2023-05-03 16:35:00|11046.8|11046.2|11051.7|11050.8|11052.4|11051.8|11044.8|11044.2|271
1683132000000|2023-05-03 16:40:00|11051.5|11050.6|11052.6|11052|11053.1|11052.5|11050.7|11050|258
1683132300000|2023-05-03 16:45:00|11052.7|11052.1|11048.3|11047.4|11052.8|11052.2|11048.1|11047.3|179
1683132600000|2023-05-03 16:50:00|11048.1|11047.5|11048.6|11048|11049.6|11049|11047.7|11047.1|197
1683132900000|2023-05-03 16:55:00|11048.7|11048.1|11047.3|11046.7|11049.1|11048.5|11045.6|11045|189
1683133200000|2023-05-03 17:00:00|11047.2|11046.6|11044.2|11043.6|11047.9|11047.3|11042.1|11041.5|212
1683133500000|2023-05-03 17:05:00|11044.3|11043.7|11043.7|11043.1|11044.6|11044|11043|11042.4|148
1683133800000|2023-05-03 17:10:00|11043.9|11043|11047.3|11046.7|11047.3|11046.7|11043.3|11042.7|171
1683134100000|2023-05-03 17:15:00|11047.2|11046.6|11048.8|11048.2|11049.2|11048.6|11047|11046.4|158
1683134400000|2023-05-03 17:20:00|11048.9|11048.3|11048.3|11047.7|11049.7|11049.1|11048.1|11047.5|149
1683134700000|2023-05-03 17:25:00|11048.2|11047.6|11049.8|11049.2|11049.9|11049.3|11046.8|11046.2|186
1683135000000|2023-05-03 17:30:00|11050.1|11049.5|11047.8|11047.2|11052|11051.4|11046.9|11046.2|245
1683135300000|2023-05-03 17:35:00|11047.7|11047.1|11048.8|11048.2|11050.8|11050.2|11047.7|11047.1|195
1683135600000|2023-05-03 17:40:00|11049|11048.4|11051|11050.4|11051.5|11050.9|11048.8|11048.2|156
1683135900000|2023-05-03 17:45:00|11050.8|11050.2|11048|11047.4|11050.8|11050.2|11047.4|11046.8|153
1683136200000|2023-05-03 17:50:00|11047.9|11047.3|11050.3|11049.4|11050.4|11049.7|11047|11046.3|143
1683136500000|2023-05-03 17:55:00|11050.4|11049.5|11053.5|11047.5|11055|11052.7|11048.9|11047.5|448
1683136800000|2023-05-03 18:00:00|11052.8|11046.8|11074|11072.8|11092.3|11091.1|11052.8|11046.8|2091
1683137100000|2023-05-03 18:05:00|11073.8|11072.6|11063|11062.1|11078.1|11077.2|11061.9|11061|1402
1683137400000|2023-05-03 18:10:00|11063.2|11062.3|11069.7|11068.8|11069.7|11068.8|11054.5|11053.6|1092
1683137700000|2023-05-03 18:15:00|11069.6|11068.7|11065.3|11064.4|11070.9|11070|11060.9|11060|908
1683138000000|2023-05-03 18:20:00|11065.6|11064.7|11063.2|11062.3|11066.9|11066|11059.8|11058.9|753
1683138300000|2023-05-03 18:25:00|11063.1|11062.2|11063.4|11062.5|11065.6|11064.7|11059.6|11058.7|646
1683138600000|2023-05-03 18:30:00|11063.5|11062.6|11047.1|11046.2|11064.5|11063.6|11044.3|11043.4|1163
1683138900000|2023-05-03 18:35:00|11047|11046.1|11049.1|11048.2|11056.5|11055.6|11037.8|11036.9|1787
1683139200000|2023-05-03 18:40:00|11049|11048.1|11054.2|11053.3|11062.5|11061.3|11048.1|11047.2|1459
1683139500000|2023-05-03 18:45:00|11054.3|11053.4|11056.4|11055.5|11060.1|11059.2|11049.9|11049|1036
1683139800000|2023-05-03 18:50:00|11056.5|11055.6|11049.8|11048.9|11056.9|11056|11044.9|11044|1187
1683140100000|2023-05-03 18:55:00|11049.5|11048.6|11060.6|11059.7|11063.2|11062.3|11048.8|11047.9|1120
1683140400000|2023-05-03 19:00:00|11060.8|11059.9|11051.1|11050.2|11060.8|11059.9|11046.1|11045.2|967
1683140700000|2023-05-03 19:05:00|11051|11050.1|11045.7|11044.8|11055.2|11054.3|11041|11040.1|1167
1683141000000|2023-05-03 19:10:00|11045.4|11044.5|11044.8|11043.9|11047.4|11046.5|11043.3|11042.4|1072
1683141300000|2023-05-03 19:15:00|11045|11044.1|11060.8|11059.9|11064.1|11063.5|11043.9|11043|1032
1683141600000|2023-05-03 19:20:00|11060.6|11059.7|11056.9|11056|11063.7|11062.8|11052.4|11051.8|1025
1683141900000|2023-05-03 19:25:00|11056.8|11055.9|11054.9|11054|11058.4|11057.7|11053.2|11052.3|777
1683142200000|2023-05-03 19:30:00|11055.1|11054.2|11045.4|11044.5|11055.1|11054.2|11044.4|11043.5|599
1683142500000|2023-05-03 19:35:00|11045.1|11044.2|11043.1|11042.2|11045.6|11044.7|11041.3|11040.4|520
1683142800000|2023-05-03 19:40:00|11042.7|11042.1|11045.7|11044.8|11045.7|11044.8|11041.1|11040.2|561
1683143100000|2023-05-03 19:45:00|11045.6|11044.7|11050.8|11049.9|11052|11051.1|11045.3|11044.4|478
1683143400000|2023-05-03 19:50:00|11050.3|11049.4|11055.8|11054.9|11056.2|11055.3|11050.3|11049.4|485
1683143700000|2023-05-03 19:55:00|11055.7|11054.8|11055|11054.4|11058.7|11057.9|11054.6|11053.7|441
1683144000000|2023-05-03 20:00:00|11054.6|11054|11054.8|11053.9|11054.9|11054|11052.3|11051.4|251
1683144300000|2023-05-03 20:05:00|11054.6|11053.7|11054.8|11053.9|11056.3|11055.4|11054.1|11053.2|193
1683144600000|2023-05-03 20:10:00|11054.7|11054.1|11053|11052.4|11054.8|11054.1|11052.4|11051.5|144
1683144900000|2023-05-03 20:15:00|11053.1|11052.2|11053|11052.1|11053.6|11053|11052.5|11051.6|84
1683145200000|2023-05-03 20:20:00|11053.3|11052.4|11054|11053.1|11054.3|11053.5|11053.1|11052.3|70
1683145500000|2023-05-03 20:25:00|11053.9|11053|11058.7|11057.8|11059|11058.4|11053.9|11053|122
1683145800000|2023-05-03 20:30:00|11058.2|11057.6|11055.7|11055.1|11058.2|11057.6|11055.6|11054.7|80
1683146100000|2023-05-03 20:35:00|11056.1|11055.2|11056.9|11056|11057.3|11056.4|11056.1|11055.2|76
1683146400000|2023-05-03 20:40:00|11057|11056.1|11057.6|11056.7|11057.8|11056.9|11056.8|11055.9|62
1683146700000|2023-05-03 20:45:00|11057.7|11056.8|11059|11058.1|11059.3|11058.4|11057.5|11056.6|196
1683147000000|2023-05-03 20:50:00|11058.9|11058|11060.5|11059.6|11061.2|11060.3|11058.4|11057.5|158
1683147300000|2023-05-03 20:55:00|11060.6|11059.7|11064.4|11058.4|11066.5|11061.7|11060.3|11058.4|566
1683147600000|2023-05-03 21:00:00|11065|11059|11061.5|11055.5|11066.2|11060.2|11061.2|11055.2|50
1683147900000|2023-05-03 21:05:00|11061.9|11055.9|11062.2|11056.2|11062.2|11056.2|11061.5|11055.5|46
1683148200000|2023-05-03 21:10:00|11061.9|11055.9|11061|11058.4|11062.2|11058.5|11060.4|11054.4|60
1683148500000|2023-05-03 21:15:00|11061.2|11058.5|11060.9|11054.9|11061.3|11058.6|11060.4|11054.4|78
1683148800000|2023-05-03 21:20:00|11061|11055|11066.1|11060.1|11066.1|11060.1|11060.6|11054.6|126
1683149100000|2023-05-03 21:25:00|11066.2|11060.2|11067|11061|11067.4|11061.4|11063.3|11057.3|123
1683149400000|2023-05-03 21:30:00|11066.9|11060.9|11067.2|11061.2|11069.1|11063.8|11066.7|11060.7|76
1683149700000|2023-05-03 21:35:00|11066.8|11060.8|11069.3|11063.3|11069.6|11063.6|11066.8|11060.8|115
1683150000000|2023-05-03 21:40:00|11069.2|11063.2|11069.6|11063.6|11069.8|11063.8|11069.2|11063.2|17
1683150300000|2023-05-03 21:45:00|11069.8|11063.8|11066.9|11062.9|11069.8|11063.8|11066.8|11062.5|70
1683150600000|2023-05-03 21:50:00|11066.8|11063|11066.7|11062.7|11067|11063|11066.6|11062.5|21
1683150900000|2023-05-03 21:55:00|11066.8|11062.6|11065.8|11059.8|11066.8|11062.8|11065.1|11059.1|81
1683151200000|2023-05-03 22:00:00|11065.5|11059.5|11069.2|11067.4|11072.3|11070.6|11065.5|11059.5|350
1683151500000|2023-05-03 22:05:00|11069|11067.3|11072.8|11071.2|11079.1|11077.5|11068.8|11067|360
1683151800000|2023-05-03 22:10:00|11072.7|11071.1|11074.1|11072.4|11074.2|11072.7|11069.8|11068.4|349
1683152100000|2023-05-03 22:15:00|11074.5|11072.5|11075.5|11074.2|11076.8|11075.5|11071.8|11070.8|363
1683152400000|2023-05-03 22:20:00|11075.6|11074.3|11072.4|11071|11075.6|11074.3|11070.9|11069.7|522
1683152700000|2023-05-03 22:25:00|11072.5|11071.3|11075.6|11074.4|11076.5|11075.3|11071.8|11070.8|411
1683153000000|2023-05-03 22:30:00|11075.8|11074.7|11073.5|11072.6|11077.9|11076.7|11072.9|11072|557
1683153300000|2023-05-03 22:35:00|11073.6|11072.7|11073.1|11072|11074|11072.9|11071.3|11070.4|337
1683153600000|2023-05-03 22:40:00|11073|11071.9|11076.6|11075.7|11078.7|11077.8|11071.6|11070.7|319
1683153900000|2023-05-03 22:45:00|11076.8|11075.9|11070.8|11069.9|11076.8|11075.9|11070.8|11069.9|145
1683154200000|2023-05-03 22:50:00|11070.5|11069.6|11068.3|11067.4|11070.5|11069.6|11067.8|11066.7|198
1683154500000|2023-05-03 22:55:00|11068.4|11067.5|11068.5|11067.6|11070.5|11069.6|11068.4|11067.5|156
1683154800000|2023-05-03 23:00:00|11068.1|11067.2|11066.9|11066|11068.7|11067.8|11066.3|11065.4|164
1683155100000|2023-05-03 23:05:00|11066.8|11065.9|11065.2|11064.3|11066.9|11066|11064.7|11063.8|145
1683155400000|2023-05-03 23:10:00|11065.4|11064.5|11070.3|11069.4|11070.4|11069.5|11065.2|11064.3|177
1683155700000|2023-05-03 23:15:00|11070.2|11069.3|11069.3|11068.4|11071.1|11070.2|11067.8|11066.9|127
1683156000000|2023-05-03 23:20:00|11069.5|11068.6|11069.7|11068.8|11071.4|11070.8|11069.2|11068.3|125
1683156300000|2023-05-03 23:25:00|11069.5|11068.6|11069.3|11068.4|11071|11070.1|11068.7|11067.8|144
1683156600000|2023-05-03 23:30:00|11069.2|11068.3|11070.2|11069.3|11071.8|11070.9|11068.7|11067.8|129
1683156900000|2023-05-03 23:35:00|11070.1|11069.2|11071.3|11070.4|11071.7|11070.8|11069.7|11068.8|85
1683157200000|2023-05-03 23:40:00|11071.5|11070.6|11072.3|11071.4|11073.3|11072.4|11071.3|11070.4|137
1683157500000|2023-05-03 23:45:00|11072.2|11071.3|11071.3|11070.4|11072.3|11071.4|11070.3|11069.4|135
1683157800000|2023-05-03 23:50:00|11071|11070.1|11070.2|11069.3|11071.1|11070.2|11069.7|11068.8|150
1683158100000|2023-05-03 23:55:00|11070.1|11069.2|11069.1|11068.2|11070.7|11069.8|11068.8|11067.9|105
1683158400000|2023-05-04 00:00:00|11069.2|11068.3|11072.6|11071.7|11073.1|11072.2|11069.2|11068.3|246
1683158700000|2023-05-04 00:05:00|11073|11072.1|11083.4|11082.8|11084.6|11083.7|11072.8|11071.9|331
1683159000000|2023-05-04 00:10:00|11083.3|11082.7|11080.1|11079.5|11083.4|11082.8|11079.7|11079|183
1683159300000|2023-05-04 00:15:00|11080.2|11079.6|11084.9|11084.3|11085.4|11084.8|11079.6|11079|238
1683159600000|2023-05-04 00:20:00|11084.8|11084.2|11085.3|11084.4|11087.9|11087|11083.7|11083|274
1683159900000|2023-05-04 00:25:00|11085.1|11084.2|11078.1|11077.5|11085.1|11084.2|11077.7|11077.1|217
1683160200000|2023-05-04 00:30:00|11078.2|11077.6|11080.5|11079.6|11081.3|11080.7|11078.1|11077.2|190
1683160500000|2023-05-04 00:35:00|11080.4|11079.5|11078.7|11077.8|11080.4|11079.5|11078.4|11077.5|175
1683160800000|2023-05-04 00:40:00|11078.8|11077.9|11077.3|11076.7|11080.2|11079.4|11076.4|11075.8|118
1683161100000|2023-05-04 00:45:00|11077.2|11076.6|11079.8|11078.9|11080|11079.1|11077.2|11076.5|156
1683161400000|2023-05-04 00:50:00|11079.3|11078.4|11079.6|11078.7|11080.9|11080.1|11078.7|11077.8|153
1683161700000|2023-05-04 00:55:00|11079.7|11078.8|11076.4|11075.5|11079.9|11079.2|11075.1|11074.2|210
1683162000000|2023-05-04 01:00:00|11076.5|11075.6|11075.3|11074.4|11076.8|11075.9|11072.7|11072.1|295
1683162300000|2023-05-04 01:05:00|11075.4|11074.5|11073.4|11072.5|11075.4|11074.5|11073.1|11072.3|161
1683162600000|2023-05-04 01:10:00|11073.5|11072.6|11074.9|11074|11074.9|11074|11071.8|11071|202
1683162900000|2023-05-04 01:15:00|11074.7|11074.1|11076.9|11076|11077.3|11076.6|11073.7|11072.9|209
1683163200000|2023-05-04 01:20:00|11076.8|11075.9|11075.7|11075.1|11077.2|11076.6|11075.2|11074.4|246
1683163500000|2023-05-04 01:25:00|11075.8|11075.2|11078.2|11077.6|11078.6|11078|11075.2|11074.4|162
1683163800000|2023-05-04 01:30:00|11078.4|11077.5|11083.4|11082.5|11084.8|11083.9|11078.3|11077.4|302
1683164100000|2023-05-04 01:35:00|11083.2|11082.3|11083.2|11082.3|11083.9|11083.1|11078.5|11077.9|261
1683164400000|2023-05-04 01:40:00|11083.5|11082.6|11083.5|11082.9|11084.3|11083.6|11081.3|11080.7|280
1683164700000|2023-05-04 01:45:00|11083.8|11083.2|11080.9|11080|11083.9|11083.2|11080.2|11079.6|286
1683165000000|2023-05-04 01:50:00|11081|11080.1|11080.4|11079.8|11082.3|11081.7|11080.3|11079.7|190
1683165300000|2023-05-04 01:55:00|11080.5|11079.9|11082|11081.1|11082.5|11081.8|11080.4|11079.7|204
1683165600000|2023-05-04 02:00:00|11082.1|11081.2|11082.8|11082.2|11084.4|11083.6|11081.3|11080.4|212
1683165900000|2023-05-04 02:05:00|11082.9|11082.3|11083.3|11082.7|11085.1|11084.2|11082.1|11081.5|147
1683166200000|2023-05-04 02:10:00|11083.7|11083.1|11083.9|11083|11084.9|11084.1|11083.6|11082.9|131
1683166500000|2023-05-04 02:15:00|11083.8|11082.9|11084.4|11083.5|11085|11084.1|11082.9|11082|140
1683166800000|2023-05-04 02:20:00|11084.3|11083.4|11083.6|11083|11085.9|11085.3|11083|11082.4|128
1683167100000|2023-05-04 02:25:00|11083.7|11083.1|11084.7|11084.1|11086.2|11085.5|11082.8|11082.2|137
1683167400000|2023-05-04 02:30:00|11085|11084.4|11085.1|11084.5|11085.9|11085.3|11084.2|11083.6|130
1683167700000|2023-05-04 02:35:00|11085|11084.4|11081.2|11080.3|11085.9|11085.1|11080.7|11080.1|140
1683168000000|2023-05-04 02:40:00|11081.3|11080.4|11082.5|11081.9|11084.3|11083.4|11081.2|11080.3|189
1683168300000|2023-05-04 02:45:00|11082.6|11081.7|11084.4|11083.5|11084.8|11084.2|11082|11081.2|162
1683168600000|2023-05-04 02:50:00|11084.6|11083.7|11085.9|11085|11086.4|11085.8|11083.6|11082.9|194
1683168900000|2023-05-04 02:55:00|11086|11085.1|11084.6|11083.7|11088|11087.4|11083.9|11083.2|378
1683169200000|2023-05-04 03:00:00|11084.7|11083.8|11083.9|11083|11085.3|11084.7|11083.3|11082.7|159
1683169500000|2023-05-04 03:05:00|11083.8|11083.2|11085.5|11084.6|11086|11085.1|11083.2|11082.6|132
1683169800000|2023-05-04 03:10:00|11085.4|11084.5|11084.6|11084|11086.2|11085.6|11084.1|11083.5|128
1683170100000|2023-05-04 03:15:00|11084.7|11084.1|11082.9|11082|11085.9|11085.1|11082.8|11081.9|139
1683170400000|2023-05-04 03:20:00|11082.8|11081.9|11084.7|11083.8|11084.7|11083.8|11081.9|11081|105
1683170700000|2023-05-04 03:25:00|11084.8|11083.9|11085.1|11084.5|11085.4|11084.7|11083.6|11083|163
1683171000000|2023-05-04 03:30:00|11085|11084.4|11084.8|11084.2|11085.5|11084.6|11083.2|11082.5|127
1683171300000|2023-05-04 03:35:00|11084.7|11084.1|11081.7|11081.1|11085.3|11084.4|11081.7|11080.9|116
1683171600000|2023-05-04 03:40:00|11082|11081.4|11080.9|11080.3|11082.2|11081.6|11080.8|11080.1|72
1683171900000|2023-05-04 03:45:00|11081.1|11080.5|11082.1|11081.5|11082.1|11081.5|11080.6|11080|86
1683172200000|2023-05-04 03:50:00|11082|11081.4|11082|11081.4|11082.9|11082.2|11081.7|11081.1|78
1683172500000|2023-05-04 03:55:00|11082.1|11081.5|11081.7|11081.1|11082.3|11081.7|11081.3|11080.7|62
1683172800000|2023-05-04 04:00:00|11081.6|11081|11083.1|11082.2|11083.8|11083.2|11081.4|11080.8|76
1683173100000|2023-05-04 04:05:00|11083|11082.1|11082.6|11082|11083.7|11083.1|11081.9|11081|114
1683173400000|2023-05-04 04:10:00|11082.4|11081.8|11081.6|11081|11082.7|11082.1|11081.4|11080.7|64
1683173700000|2023-05-04 04:15:00|11081.7|11081.1|11080.2|11079.6|11082.4|11081.8|11079.9|11079.1|131
1683174000000|2023-05-04 04:20:00|11080.3|11079.7|11082.4|11081.8|11082.5|11081.8|11080.2|11079.6|75
1683174300000|2023-05-04 04:25:00|11082.5|11081.9|11082.4|11081.5|11084.1|11083.4|11081.8|11081.2|123
1683174600000|2023-05-04 04:30:00|11082.3|11081.4|11082.8|11081.9|11083.9|11083.3|11082|11081.1|118
1683174900000|2023-05-04 04:35:00|11082.9|11082|11084.8|11084.2|11085|11084.2|11082.9|11082|146
1683175200000|2023-05-04 04:40:00|11084.7|11084.1|11086.9|11086|11087.7|11087.1|11084.7|11083.9|150
1683175500000|2023-05-04 04:45:00|11086.8|11085.9|11084.3|11083.4|11086.9|11086|11083.8|11082.9|99
1683175800000|2023-05-04 04:50:00|11084.1|11083.2|11083|11082.4|11084.4|11083.5|11081.5|11080.9|78
1683176100000|2023-05-04 04:55:00|11083.1|11082.5|11081.9|11081.3|11084.2|11083.4|11081.8|11081.1|137
1683176400000|2023-05-04 05:00:00|11081.7|11081.1|11080.8|11079.9|11082.3|11081.4|11080.5|11079.8|159
1683176700000|2023-05-04 05:05:00|11081|11080.1|11081.7|11081.1|11082.9|11082.1|11080.4|11079.5|144
1683177000000|2023-05-04 05:10:00|11081.8|11081.2|11085.2|11084.6|11085.7|11084.8|11080.8|11080.2|177
1683177300000|2023-05-04 05:15:00|11085.1|11084.5|11085.3|11084.7|11086|11085.3|11083.8|11082.9|109
1683177600000|2023-05-04 05:20:00|11085.2|11084.6|11084.4|11083.5|11085.5|11084.9|11083.8|11082.9|114
1683177900000|2023-05-04 05:25:00|11084.5|11083.6|11084.2|11083.3|11085.3|11084.4|11083.8|11082.9|87
1683178200000|2023-05-04 05:30:00|11084.3|11083.4|11087.7|11086.8|11087.9|11087|11083.7|11082.8|168
1683178500000|2023-05-04 05:35:00|11087.8|11086.9|11085.8|11085.2|11088.1|11087.5|11085.2|11084.3|124
1683178800000|2023-05-04 05:40:00|11085.7|11085.1|11085.1|11084.2|11086.8|11086.2|11084.3|11083.4|178
1683179100000|2023-05-04 05:45:00|11085.2|11084.3|11084|11083.1|11086|11085.1|11083.7|11082.8|123
1683179400000|2023-05-04 05:50:00|11083.8|11082.9|11082.6|11082|11085.6|11085|11082.5|11081.9|171
1683179700000|2023-05-04 05:55:00|11082.7|11082.1|11084.5|11083.6|11086.9|11086|11082.7|11082.1|236
1683180000000|2023-05-04 06:00:00|11084.8|11083.9|11082.8|11081.9|11084.8|11083.9|11081|11080.1|301
1683180300000|2023-05-04 06:05:00|11082.7|11081.8|11083.7|11082.8|11085.6|11085|11082.6|11081.7|241
1683180600000|2023-05-04 06:10:00|11083.8|11083.2|11091|11090.4|11091.4|11090.8|11083.5|11082.9|388
1683180900000|2023-05-04 06:15:00|11091.1|11090.5|11086.4|11085.8|11092.1|11091.5|11084.4|11083.8|350
1683181200000|2023-05-04 06:20:00|11086|11085.4|11085.4|11084.8|11088.2|11087.5|11082.8|11082.2|416
1683181500000|2023-05-04 06:25:00|11085.3|11084.7|11089.1|11088.2|11090.3|11089.4|11083.9|11083.3|331
1683181800000|2023-05-04 06:30:00|11089|11088.1|11083|11082.1|11089|11088.1|11081.7|11080.9|347
1683182100000|2023-05-04 06:35:00|11082.9|11082|11077.7|11076.8|11084.3|11083.4|11075.2|11074.3|341
1683182400000|2023-05-04 06:40:00|11077.8|11076.9|11075|11074.4|11077.8|11076.9|11073.6|11072.7|271
1683182700000|2023-05-04 06:45:00|11075.1|11074.5|11076.9|11076|11080.6|11079.9|11075.1|11074.3|316
1683183000000|2023-05-04 06:50:00|11077.1|11076.2|11075.7|11074.8|11079.8|11078.9|11075.2|11074.3|248
1683183300000|2023-05-04 06:55:00|11075.8|11074.9|11075.9|11075|11076.5|11075.9|11073.2|11072.4|322
1683183600000|2023-05-04 07:00:00|11075.8|11075.2|11072|11071.4|11077.2|11076.5|11072|11071.4|431
1683183900000|2023-05-04 07:05:00|11072.1|11071.5|11067.2|11066.3|11072.5|11071.9|11066.1|11065.5|543
1683184200000|2023-05-04 07:10:00|11067.3|11066.4|11069.8|11068.9|11071.5|11070.7|11066.7|11065.9|497
1683184500000|2023-05-04 07:15:00|11069.7|11068.8|11070.7|11070.1|11073.1|11072.5|11068.9|11068|443
1683184800000|2023-05-04 07:20:00|11070.8|11070.2|11068.7|11068.1|11072.8|11071.9|11066.6|11065.9|416
1683185100000|2023-05-04 07:25:00|11069.1|11068.5|11068.3|11067.4|11069.7|11068.8|11065.9|11065|403
1683185400000|2023-05-04 07:30:00|11068.4|11067.5|11064.8|11063.9|11069.3|11068.4|11063.5|11062.8|389
1683185700000|2023-05-04 07:35:00|11064.7|11063.8|11065.2|11064.3|11067|11066.2|11062.6|11061.7|502
1683186000000|2023-05-04 07:40:00|11065|11064.1|11062.2|11061.3|11066.3|11065.6|11061.2|11060.3|367
1683186300000|2023-05-04 07:45:00|11062.3|11061.4|11056.6|11055.7|11063.7|11062.8|11056.5|11055.6|381
1683186600000|2023-05-04 07:50:00|11056.7|11055.8|11055.3|11054.4|11056.7|11055.8|11052.5|11051.9|488
1683186900000|2023-05-04 07:55:00|11055.4|11054.5|11058.5|11057.6|11060.4|11059.6|11054.9|11054|404
1683187200000|2023-05-04 08:00:00|11058.1|11057.5|11053.6|11053|11058.6|11057.7|11053.4|11052.5|376
1683187500000|2023-05-04 08:05:00|11053.4|11052.8|11052.2|11051.6|11055.1|11054.2|11051.4|11050.8|287
1683187800000|2023-05-04 08:10:00|11052.3|11051.7|11056|11055.1|11057|11056.1|11052.2|11051.6|314
1683188100000|2023-05-04 08:15:00|11055.9|11055|11055.2|11054.6|11056.3|11055.7|11052.9|11052.1|320
1683188400000|2023-05-04 08:20:00|11055.3|11054.7|11049.9|11049|11055.9|11055.2|11045.8|11044.9|381
1683188700000|2023-05-04 08:25:00|11050|11049.1|11042.9|11042.3|11050|11049.1|11042.1|11041.2|343
1683189000000|2023-05-04 08:30:00|11042.8|11042.2|11046|11045.1|11047.5|11046.6|11041.4|11040.5|385
1683189300000|2023-05-04 08:35:00|11045.8|11044.9|11047|11046.1|11047.4|11046.5|11044.8|11044|273
1683189600000|2023-05-04 08:40:00|11046.9|11046|11047|11046.1|11047.6|11047|11043.7|11042.8|373
1683189900000|2023-05-04 08:45:00|11046.9|11046.3|11047.2|11046.3|11048.1|11047.3|11045.5|11044.7|295
1683190200000|2023-05-04 08:50:00|11046.6|11045.7|11046.1|11045.2|11048.3|11047.5|11045.7|11044.8|251
1683190500000|2023-05-04 08:55:00|11046.2|11045.3|11040.7|11039.8|11046.2|11045.3|11037.4|11036.5|388
1683190800000|2023-05-04 09:00:00|11041.1|11040.2|11041.1|11040.2|11043.5|11042.6|11037|11036.1|397
1683191100000|2023-05-04 09:05:00|11040.9|11040|11042.8|11041.9|11043.3|11042.4|11039.7|11038.8|230
1683191400000|2023-05-04 09:10:00|11043.1|11042.2|11044.1|11043.5|11045.7|11044.8|11042.5|11041.6|299
1683191700000|2023-05-04 09:15:00|11044|11043.4|11046.8|11045.9|11046.8|11045.9|11041.7|11040.8|239
1683192000000|2023-05-04 09:20:00|11046.7|11045.8|11046|11045.4|11048.3|11047.5|11045.5|11044.7|228
1683192300000|2023-05-04 09:25:00|11046.2|11045.3|11047.5|11046.9|11048.3|11047.4|11044.3|11043.7|314
1683192600000|2023-05-04 09:30:00|11047.2|11046.6|11049.6|11049|11051.2|11050.5|11047.1|11046.3|283
1683192900000|2023-05-04 09:35:00|11049.8|11048.9|11054.7|11054.1|11055.9|11055.2|11049.6|11048.9|279
1683193200000|2023-05-04 09:40:00|11054.8|11054.2|11052.5|11051.9|11056.4|11055.8|11052.5|11051.9|358
1683193500000|2023-05-04 09:45:00|11052.4|11051.8|11052.6|11052|11053.4|11052.8|11048.7|11047.9|279
1683193800000|2023-05-04 09:50:00|11052.5|11051.9|11054.8|11053.9|11055|11054.2|11050.6|11049.9|293
1683194100000|2023-05-04 09:55:00|11054.9|11054|11055.4|11054.8|11056.4|11055.5|11053.4|11052.5|320
1683194400000|2023-05-04 10:00:00|11055.3|11054.4|11050.6|11050|11055.3|11054.4|11050|11049.4|310
1683194700000|2023-05-04 10:05:00|11050.7|11049.8|11051.7|11050.8|11052.5|11051.9|11049.5|11048.7|301
1683195000000|2023-05-04 10:10:00|11051.6|11050.7|11054.2|11053.6|11055.7|11055.1|11051.3|11050.7|300
1683195300000|2023-05-04 10:15:00|11054.1|11053.5|11055.3|11054.4|11055.3|11054.5|11051.9|11051|193
1683195600000|2023-05-04 10:20:00|11055.4|11054.8|11054.7|11054.1|11059.8|11058.9|11054.7|11054|272
1683195900000|2023-05-04 10:25:00|11054.6|11054|11053.6|11053|11054.6|11054|11052|11051.4|259
1683196200000|2023-05-04 10:30:00|11053.5|11052.9|11052.1|11051.5|11054.2|11053.5|11049.5|11048.9|220
1683196500000|2023-05-04 10:35:00|11052|11051.4|11055|11054.4|11056.8|11055.9|11052|11051.4|236
1683196800000|2023-05-04 10:40:00|11055.1|11054.5|11059.7|11058.8|11059.7|11058.8|11054.4|11053.8|220
1683197100000|2023-05-04 10:45:00|11059.4|11058.5|11059.3|11058.4|11059.7|11058.8|11056.3|11055.7|309
1683197400000|2023-05-04 10:50:00|11059.2|11058.3|11060.7|11059.8|11060.8|11059.9|11057|11056.4|298
1683197700000|2023-05-04 10:55:00|11060.4|11059.5|11061|11060.4|11063.8|11063.1|11059.5|11058.6|328
1683198000000|2023-05-04 11:00:00|11061.1|11060.2|11063.1|11062.5|11065.4|11064.5|11060.6|11059.8|337
1683198300000|2023-05-04 11:05:00|11063.4|11062.8|11069.1|11068.5|11071.3|11070.4|11062.2|11061.6|370
1683198600000|2023-05-04 11:10:00|11069|11068.4|11068.7|11067.8|11072.6|11071.7|11068|11067.4|329
1683198900000|2023-05-04 11:15:00|11068.9|11068.3|11064|11063.4|11069.5|11068.9|11063.4|11062.8|292
1683199200000|2023-05-04 11:20:00|11063.9|11063.3|11067.2|11066.3|11068.5|11067.9|11062.9|11062|217
1683199500000|2023-05-04 11:25:00|11067.3|11066.4|11067.3|11066.4|11069.2|11068.6|11063.9|11063.3|273
1683199800000|2023-05-04 11:30:00|11067.4|11066.5|11067.9|11067.3|11072.3|11071.4|11066.8|11065.9|327
1683200100000|2023-05-04 11:35:00|11068.1|11067.2|11068.1|11067.2|11068.6|11067.7|11064.9|11064.2|247
1683200400000|2023-05-04 11:40:00|11067.9|11067|11068.2|11067.6|11068.3|11067.7|11064.8|11064.1|228
1683200700000|2023-05-04 11:45:00|11068.4|11067.8|11069.2|11068.3|11070|11069.1|11067.3|11066.7|302
1683201000000|2023-05-04 11:50:00|11069.1|11068.2|11068|11067.1|11070.7|11069.8|11067.6|11067|259
1683201300000|2023-05-04 11:55:00|11068.1|11067.2|11074.8|11074.2|11077|11076.4|11067.4|11066.8|324
1683201600000|2023-05-04 12:00:00|11074.9|11074.3|11077.6|11076.7|11077.6|11076.7|11070.5|11069.9|418
1683201900000|2023-05-04 12:05:00|11077.7|11076.8|11074.8|11073.9|11079.6|11078.7|11074.7|11073.8|415
1683202200000|2023-05-04 12:10:00|11074.7|11073.8|11079.4|11074.5|11083.4|11082.2|11073.9|11073|647
1683202500000|2023-05-04 12:15:00|11082.4|11076.4|11060.4|11059.5|11085.5|11079.9|11047.2|11045.9|1739
1683202800000|2023-05-04 12:20:00|11059.5|11058.6|11048.4|11047.5|11061.1|11060.2|11042.2|11041.3|987
1683203100000|2023-05-04 12:25:00|11048.3|11047.4|11038.6|11034.3|11048.8|11047.9|11034.2|11033.3|869
1683203400000|2023-05-04 12:30:00|11039.8|11034.1|11022|11021.1|11039.8|11034.7|11013|11012.1|1394
1683203700000|2023-05-04 12:35:00|11022.2|11021.3|11021.2|11020.3|11027|11026.3|11014.9|11014|926
1683204000000|2023-05-04 12:40:00|11021.1|11020.2|11029.4|11028.5|11029.6|11028.7|11019.2|11018.3|672
1683204300000|2023-05-04 12:45:00|11029.5|11028.6|11025.7|11024.8|11030.1|11029.3|11016.6|11015.8|752
1683204600000|2023-05-04 12:50:00|11025.4|11024.5|11013.6|11012.7|11027.8|11026.9|11011|11010.1|720
1683204900000|2023-05-04 12:55:00|11013.5|11012.6|11009.9|11009|11016.9|11016|11001.9|11001|1055
1683205200000|2023-05-04 13:00:00|11009.8|11008.9|11026.9|11026|11035.3|11034.4|11003.3|11002.4|1233
1683205500000|2023-05-04 13:05:00|11026.8|11025.9|11050.6|11049.7|11055.9|11055|11023.2|11022.3|1281
1683205800000|2023-05-04 13:10:00|11050.8|11049.9|11043.3|11042.4|11053.3|11052.4|11039.1|11038.2|1025
1683206100000|2023-05-04 13:15:00|11043.2|11042.3|11040.3|11039.4|11047.1|11046.2|11035|11034.1|706
1683206400000|2023-05-04 13:20:00|11040.2|11039.3|11037.8|11036.9|11040.6|11039.7|11032.6|11031.7|615
1683206700000|2023-05-04 13:25:00|11037.7|11036.8|11032.1|11031.2|11044.1|11043.2|11027.2|11026.3|590
1683207000000|2023-05-04 13:30:00|11031.8|11030.9|11041.9|11041.3|11044.5|11043.6|11029.9|11029|871
1683207300000|2023-05-04 13:35:00|11041.8|11041.2|11034.4|11033.8|11042.8|11042.2|11034.4|11033.8|758
1683207600000|2023-05-04 13:40:00|11034.3|11033.7|11014.6|11013.7|11034.5|11033.7|11014.6|11013.7|878
1683207900000|2023-05-04 13:45:00|11014.3|11013.4|11021.7|11020.8|11023.1|11022.2|11012.3|11011.4|773
1683208200000|2023-05-04 13:50:00|11021.6|11020.7|11025.9|11025|11026.2|11025.3|11018.5|11017.6|708
1683208500000|2023-05-04 13:55:00|11025.8|11024.9|11024.3|11023.7|11030.5|11029.9|11018.2|11017.3|638
1683208800000|2023-05-04 14:00:00|11024.4|11023.8|11018.2|11017.6|11024.8|11023.9|11018.1|11017.5|621
1683209100000|2023-05-04 14:05:00|11018.3|11017.4|11018.4|11017.5|11020.3|11019.6|11014.8|11013.9|522
1683209400000|2023-05-04 14:10:00|11018.3|11017.4|11006.3|11005.4|11018.4|11017.5|11003.7|11002.8|658
1683209700000|2023-05-04 14:15:00|11006.2|11005.3|11010|11009.1|11014|11013.1|11003.4|11002.5|918
1683210000000|2023-05-04 14:20:00|11009.8|11008.9|11019.3|11018.4|11020.2|11019.3|11008.7|11008|814
1683210300000|2023-05-04 14:25:00|11019.4|11018.5|11026.6|11025.7|11030.7|11030.1|11019.2|11018.4|807
1683210600000|2023-05-04 14:30:00|11026.5|11025.9|11028.6|11028|11038.6|11038|11023.6|11023|907
1683210900000|2023-05-04 14:35:00|11028.7|11028.1|11027.8|11026.9|11030.4|11029.5|11021.9|11021|811
1683211200000|2023-05-04 14:40:00|11027.7|11026.8|11029.2|11028.6|11030.5|11029.9|11023.4|11022.8|636
1683211500000|2023-05-04 14:45:00|11029.1|11028.5|11013.3|11012.7|11029.1|11028.5|11011.3|11010.4|1060
1683211800000|2023-05-04 14:50:00|11013.4|11012.5|11008.7|11007.8|11015.4|11014.5|11006.3|11005.4|904
1683212100000|2023-05-04 14:55:00|11008.9|11008|11001.3|11000.4|11009.4|11008.5|10986.6|10985.7|1213
1683212400000|2023-05-04 15:00:00|11001.1|11000.5|11004.1|11003.5|11009.2|11008.3|11000.2|10999.3|958
1683212700000|2023-05-04 15:05:00|11003.9|11003.3|10999.3|10998.4|11004.3|11003.5|10995.7|10995.1|700
1683213000000|2023-05-04 15:10:00|10999.4|10998.5|10996.2|10995.6|11000.8|11000.2|10996.1|10995.5|534
1683213300000|2023-05-04 15:15:00|10996.1|10995.5|11001.7|11001.1|11002.3|11001.7|10995.9|10995.3|634
1683213600000|2023-05-04 15:20:00|11001.9|11001.3|11003.3|11002.4|11004.8|11004|10997.5|10996.8|550
1683213900000|2023-05-04 15:25:00|11003.4|11002.5|11002.4|11001.5|11006.9|11006.1|10999.8|10998.9|459
1683214200000|2023-05-04 15:30:00|11002.3|11001.4|10998.9|10998|11003.9|11003|10997.1|10996.2|644
1683214500000|2023-05-04 15:35:00|10999.1|10998.2|11003.8|11002.9|11005.9|11005|10998.8|10998.1|454
1683214800000|2023-05-04 15:40:00|11003.6|11002.7|11011.4|11010.5|11013.5|11012.9|11003.6|11002.7|507
1683215100000|2023-05-04 15:45:00|11011.5|11010.6|11010.1|11009.2|11014.1|11013.2|11006.9|11006.3|505
1683215400000|2023-05-04 15:50:00|11010.2|11009.3|11009.2|11008.3|11013.7|11013.1|11008.5|11007.6|435
1683215700000|2023-05-04 15:55:00|11009.5|11008.9|11008.6|11008|11009.7|11009|11004.5|11003.9|378
1683216000000|2023-05-04 16:00:00|11008.7|11008.1|11015.6|11015|11015.9|11015.3|11008.5|11007.9|447
1683216300000|2023-05-04 16:05:00|11015.5|11014.9|11020.1|11019.5|11021.4|11020.8|11015.5|11014.9|377
1683216600000|2023-05-04 16:10:00|11020.2|11019.6|11022.6|11022|11024.6|11024|11019.6|11019|395
1683216900000|2023-05-04 16:15:00|11022.5|11021.9|11018.8|11017.9|11024.4|11023.8|11017.7|11016.9|529
1683217200000|2023-05-04 16:20:00|11018.7|11017.8|11020.1|11019.5|11022.2|11021.6|11018.2|11017.4|391
1683217500000|2023-05-04 16:25:00|11020|11019.4|11024.6|11024|11025.8|11025.2|11019.2|11018.6|364
1683217800000|2023-05-04 16:30:00|11024.7|11024.1|11025.6|11025|11026.8|11026|11020.3|11019.4|481
1683218100000|2023-05-04 16:35:00|11025.4|11024.8|11027.7|11027.1|11027.7|11027.1|11022.2|11021.6|324
1683218400000|2023-05-04 16:40:00|11027.6|11027|11030|11029.4|11030.9|11030.3|11027.6|11027|231
1683218700000|2023-05-04 16:45:00|11030.2|11029.6|11025.6|11025|11030.6|11030|11025.6|11025|311
1683219000000|2023-05-04 16:50:00|11025.7|11025.1|11027|11026.4|11027.2|11026.6|11024.6|11024|193
1683219300000|2023-05-04 16:55:00|11026.9|11026.3|11025|11024.4|11027.6|11027|11024|11023.4|273
1683219600000|2023-05-04 17:00:00|11025.1|11024.5|11025.5|11024.9|11027|11026.4|11023.9|11023.3|322
1683219900000|2023-05-04 17:05:00|11025.4|11024.8|11024.8|11024.2|11025.8|11025.2|11021|11020.4|386
1683220200000|2023-05-04 17:10:00|11024.9|11024.3|11025.9|11025.3|11028|11027.4|11024|11023.1|328
1683220500000|2023-05-04 17:15:00|11026.3|11025.7|11027.7|11027.1|11029.2|11028.5|11025.8|11025.2|273
1683220800000|2023-05-04 17:20:00|11027.6|11027|11026.4|11025.8|11028.3|11027.7|11025.4|11024.8|334
1683221100000|2023-05-04 17:25:00|11026.5|11025.9|11027.5|11026.9|11028.9|11028.3|11025.4|11024.8|254
1683221400000|2023-05-04 17:30:00|11027.8|11027.2|11029.4|11028.8|11030|11029.4|11026.4|11025.7|216
1683221700000|2023-05-04 17:35:00|11029.5|11028.9|11029.6|11029|11032.1|11031.3|11028.4|11027.8|294
1683222000000|2023-05-04 17:40:00|11029.5|11028.9|11028.9|11028.3|11031.4|11030.8|11027.5|11026.9|267
1683222300000|2023-05-04 17:45:00|11029|11028.4|11026.6|11026|11029.6|11029|11026.3|11025.7|216
1683222600000|2023-05-04 17:50:00|11026.5|11025.9|11024.9|11024.3|11026.5|11025.9|11024.6|11024|257
1683222900000|2023-05-04 17:55:00|11025|11024.4|11021.9|11021.3|11025|11024.4|11020.9|11020.3|264
1683223200000|2023-05-04 18:00:00|11022|11021.4|11013.4|11012.5|11022.9|11022.3|11012.1|11011.2|398
1683223500000|2023-05-04 18:05:00|11013.2|11012.3|11013|11012.1|11014.8|11014.2|11012.3|11011.6|301
1683223800000|2023-05-04 18:10:00|11012.9|11012|11014|11013.1|11015.3|11014.6|11012.7|11012|185
1683224100000|2023-05-04 18:15:00|11013.9|11013|11015.2|11014.6|11016.8|11016.2|11013.5|11012.9|239
1683224400000|2023-05-04 18:20:00|11015|11014.4|11013.9|11013.3|11016.4|11015.8|11013.2|11012.5|300
1683224700000|2023-05-04 18:25:00|11013.8|11013.2|11013.3|11012.7|11014.7|11014|11013.3|11012.7|260
1683225000000|2023-05-04 18:30:00|11013.4|11012.8|11012.8|11011.9|11014.6|11013.7|11011.6|11010.8|320
1683225300000|2023-05-04 18:35:00|11012.7|11011.8|11015.4|11014.8|11015.9|11015.3|11012.3|11011.6|274
1683225600000|2023-05-04 18:40:00|11015.5|11014.9|11017|11016.1|11018.6|11017.7|11015.5|11014.8|240
1683225900000|2023-05-04 18:45:00|11016.9|11016|11016.8|11015.9|11017.8|11016.9|11015.8|11014.9|204
1683226200000|2023-05-04 18:50:00|11016.7|11015.8|11016.7|11016.1|11017.6|11016.9|11015|11014.3|220
1683226500000|2023-05-04 18:55:00|11016.6|11016|11016.3|11015.4|11016.9|11016.3|11014.5|11013.8|212
1683226800000|2023-05-04 19:00:00|11016.2|11015.3|11017.5|11016.9|11018|11017.4|11015.6|11014.8|183
1683227100000|2023-05-04 19:05:00|11017.6|11017|11016.1|11015.5|11020.4|11019.8|11015.8|11015.2|246
1683227400000|2023-05-04 19:10:00|11016|11015.4|11015.9|11015.3|11018.7|11018.1|11015.9|11015.3|254
1683227700000|2023-05-04 19:15:00|11015.8|11015.2|11015.3|11014.7|11016.5|11015.9|11014.2|11013.6|221
1683228000000|2023-05-04 19:20:00|11015.4|11014.8|11014.7|11014.1|11016.1|11015.5|11014.2|11013.6|129
1683228300000|2023-05-04 19:25:00|11014.8|11014.2|11015.4|11014.8|11015.8|11015.1|11013.8|11013.2|221
1683228600000|2023-05-04 19:30:00|11015.3|11014.7|11017|11016.4|11017.1|11016.5|11015.3|11014.7|194
1683228900000|2023-05-04 19:35:00|11017.1|11016.5|11017.2|11016.6|11018|11017.4|11017.1|11016.5|160
1683229200000|2023-05-04 19:40:00|11017.3|11016.7|11017.5|11016.9|11017.9|11017.3|11016.7|11016.1|271
1683229500000|2023-05-04 19:45:00|11017.4|11016.8|11017.9|11017.3|11018|11017.3|11016.4|11015.8|242
1683229800000|2023-05-04 19:50:00|11017.8|11017.2|11015.3|11014.7|11017.9|11017.3|11015.3|11014.7|220
1683230100000|2023-05-04 19:55:00|11015.4|11014.8|11015|11014.4|11016.2|11015.6|11014.3|11013.7|218
1683230400000|2023-05-04 20:00:00|11014.9|11014.3|11014.4|11013.8|11015|11014.4|11013.7|11013.1|139
1683230700000|2023-05-04 20:05:00|11014.5|11013.9|11014.9|11014.3|11015.3|11014.7|11014.4|11013.7|112
1683231000000|2023-05-04 20:10:00|11015|11014.4|11014.8|11014.2|11015.8|11015.2|11014.6|11014|96
1683231300000|2023-05-04 20:15:00|11014.7|11013.8|11013.9|11013|11014.8|11014.2|11013.2|11012.6|139
1683231600000|2023-05-04 20:20:00|11014|11013.1|11014.2|11013.3|11014.8|11013.9|11013.5|11012.8|113
1683231900000|2023-05-04 20:25:00|11014.1|11013.2|11012.9|11012.3|11014.3|11013.5|11012.9|11012.1|79
1683232200000|2023-05-04 20:30:00|11013.2|11012.6|11014.4|11013.5|11014.6|11013.7|11013.2|11012.5|167
1683232500000|2023-05-04 20:35:00|11014.3|11013.4|11014.2|11013.6|11014.5|11013.8|11013.3|11012.6|96
1683232800000|2023-05-04 20:40:00|11014.1|11013.5|11014.4|11013.5|11014.4|11013.7|11013.7|11013|44
1683233100000|2023-05-04 20:45:00|11014.6|11013.7|11014.8|11013.9|11015|11014.2|11014.4|11013.5|74
1683233400000|2023-05-04 20:50:00|11014.9|11014|11014.6|11013.7|11015.6|11014.7|11014.6|11013.6|97
1683233700000|2023-05-04 20:55:00|11014.8|11013.5|11015.1|11009.1|11015.5|11013.8|11013.5|11008.8|390
1683234000000|2023-05-04 21:00:00|11014.8|11008.8|11015.6|11009.6|11015.6|11009.6|11014.6|11008.6|15
1683234300000|2023-05-04 21:05:00|11015.4|11009.4|11015.4|11009.4|11015.6|11009.6|11015.3|11009.3|17
1683234600000|2023-05-04 21:10:00|11016.2|11010.2|11015.2|11009.2|11016.5|11010.5|11014.8|11008.8|22
1683234900000|2023-05-04 21:15:00|11015.3|11009.3|11016.4|11010.4|11016.9|11010.9|11012.2|11006.2|40
1683235200000|2023-05-04 21:20:00|11016.5|11010.5|11016.4|11010.4|11016.5|11010.5|11016.2|11010.2|8
1683235500000|2023-05-04 21:25:00|11016.7|11010.7|11016.2|11010.4|11016.9|11010.9|11016.2|11010.4|23
1683235800000|2023-05-04 21:30:00|11016.3|11010.3|11016.8|11010.8|11017.6|11013.1|11016.2|11010.2|60
1683236100000|2023-05-04 21:35:00|11016.9|11010.9|11016.3|11010.3|11016.9|11010.9|11016.3|11010.3|15
1683236400000|2023-05-04 21:40:00|11016.2|11010.2|11015.8|11011.1|11016.3|11011.2|11015.6|11010.2|41
1683236700000|2023-05-04 21:45:00|11015.9|11010.9|11015.8|11011.3|11015.9|11011.3|11015.8|11010.9|12
1683237000000|2023-05-04 21:50:00|11015.7|11011.2|11016|11010.8|11016.2|11011.4|11015.7|11010.5|37
1683237300000|2023-05-04 21:55:00|11015.9|11010.7|11015.7|11011.4|11016|11011.8|11015.3|11010.7|29
1683237600000|2023-05-04 22:00:00|11015.6|11010.8|11011|11009.7|11015.6|11011.7|11010.9|11009.3|143
1683237900000|2023-05-04 22:05:00|11011.1|11009.6|11011.4|11010|11012.5|11011.2|11010.6|11009.2|83
1683238200000|2023-05-04 22:10:00|11011.5|11010.3|11011.5|11010.6|11012.1|11010.9|11011.1|11009.9|87
1683238500000|2023-05-04 22:15:00|11011.4|11010.5|11012.6|11011.3|11012.6|11011.6|11010.7|11009.6|115
1683238800000|2023-05-04 22:20:00|11012.5|11011.2|11015.9|11015|11016.4|11015.3|11011.8|11010.7|138
1683239100000|2023-05-04 22:25:00|11016.1|11015.2|11015.9|11015|11016.7|11015.8|11015.8|11014.9|38
1683239400000|2023-05-04 22:30:00|11015.8|11014.9|11016.4|11015.5|11016.4|11015.5|11015.1|11014.2|34
1683239700000|2023-05-04 22:35:00|11016.8|11015.9|11016.4|11015.5|11017.6|11016.7|11015.7|11014.8|61
1683240000000|2023-05-04 22:40:00|11016.5|11015.6|11019.2|11018.3|11019.5|11018.6|11016.4|11015.5|87
1683240300000|2023-05-04 22:45:00|11019.3|11018.4|11019.9|11019|11020.4|11019.5|11019|11018.1|89
1683240600000|2023-05-04 22:50:00|11019.8|11018.9|11020.5|11019.6|11020.6|11019.7|11019.3|11018.4|54
1683240900000|2023-05-04 22:55:00|11020.8|11019.9|11021.8|11020.9|11021.9|11021|11020.5|11019.6|77
1683241200000|2023-05-04 23:00:00|11021.9|11021|11021.4|11020.5|11022.2|11021.3|11020.9|11020|132
1683241500000|2023-05-04 23:05:00|11021.2|11020.3|11020.9|11020|11021.3|11020.4|11020.3|11019.4|110
1683241800000|2023-05-04 23:10:00|11020.8|11019.9|11020.6|11020|11020.9|11020|11019.9|11019|80
1683242100000|2023-05-04 23:15:00|11020.8|11019.9|11022.6|11021.7|11023|11022.2|11020.7|11019.8|63
1683242400000|2023-05-04 23:20:00|11022.5|11021.6|11022.6|11021.7|11023|11022.1|11020.5|11019.7|94
1683242700000|2023-05-04 23:25:00|11022.7|11021.8|11023.7|11022.8|11023.8|11022.9|11022.3|11021.5|87
1683243000000|2023-05-04 23:30:00|11023.8|11022.9|11023.4|11022.5|11024.3|11023.4|11023.4|11022.5|54
1683243300000|2023-05-04 23:35:00|11023.3|11022.4|11023.9|11023|11024.2|11023.3|11023.2|11022.3|43
1683243600000|2023-05-04 23:40:00|11023.8|11022.9|11023.5|11022.6|11024.3|11023.4|11023.3|11022.4|50
1683243900000|2023-05-04 23:45:00|11023.6|11022.7|11023.9|11023|11024.1|11023.2|11023.4|11022.5|62
1683244200000|2023-05-04 23:50:00|11023.8|11023.2|11023.9|11023|11024.4|11023.5|11023.4|11022.5|70
1683244500000|2023-05-04 23:55:00|11024.2|11023.3|11023.4|11022.5|11025|11024.2|11022.9|11022|87
1683244800000|2023-05-05 00:00:00|11023.6|11022.7|11021.3|11020.4|11023.9|11023|11021|11020.1|113
1683245100000|2023-05-05 00:05:00|11021|11020.1|11020.1|11019.2|11021.1|11020.2|11019.7|11018.8|85
1683245400000|2023-05-05 00:10:00|11020|11019.1|11020.3|11019.7|11020.7|11020.1|11019.3|11018.6|63
1683245700000|2023-05-05 00:15:00|11020.5|11019.6|11021.5|11020.6|11021.6|11020.7|11019.9|11019.3|58
1683246000000|2023-05-05 00:20:00|11021.4|11020.5|11021|11020.1|11021.7|11020.8|11020.2|11019.4|95
1683246300000|2023-05-05 00:25:00|11021.1|11020.2|11022.9|11022|11023.1|11022.2|11021|11020.1|71
1683246600000|2023-05-05 00:30:00|11023|11022.1|11022.6|11021.7|11024.4|11023.5|11022.5|11021.6|66
1683246900000|2023-05-05 00:35:00|11022.7|11021.8|11022.9|11022|11023|11022.2|11020.9|11020|59
1683247200000|2023-05-05 00:40:00|11022.8|11021.9|11028.4|11027.5|11028.5|11027.6|11022.1|11021.2|144
1683247500000|2023-05-05 00:45:00|11028.5|11027.6|11027.9|11027|11030.1|11029.2|11027.4|11026.5|160
1683247800000|2023-05-05 00:50:00|11027.8|11026.9|11027.4|11026.5|11028.5|11027.6|11026.8|11025.9|75
1683248100000|2023-05-05 00:55:00|11027.2|11026.3|11025.5|11024.6|11027.5|11026.6|11025.3|11024.4|121
1683248400000|2023-05-05 01:00:00|11025.8|11024.9|11028.5|11027.6|11028.9|11028|11025.8|11024.9|153
1683248700000|2023-05-05 01:05:00|11028.2|11027.3|11030|11029.1|11030.4|11029.5|11028.2|11027.3|83
1683249000000|2023-05-05 01:10:00|11029.9|11029|11031.5|11030.6|11031.5|11030.6|11029.9|11029|129
1683249300000|2023-05-05 01:15:00|11031.8|11030.9|11031.4|11030.5|11032.6|11031.7|11031.1|11030.2|130
1683249600000|2023-05-05 01:20:00|11031.3|11030.4|11033|11032.1|11033.3|11032.4|11031.1|11030.2|102
1683249900000|2023-05-05 01:25:00|11032.9|11032|11033|11032.1|11037.4|11036.5|11031.9|11031|214
1683250200000|2023-05-05 01:30:00|11032.9|11032|11035.3|11034.4|11036.5|11035.6|11032.9|11032|186
1683250500000|2023-05-05 01:35:00|11035.1|11034.2|11036.5|11035.6|11037|11036.1|11034.9|11034|129
1683250800000|2023-05-05 01:40:00|11036.4|11035.5|11037.1|11036.2|11037.5|11036.6|11034.2|11033.3|179
1683251100000|2023-05-05 01:45:00|11036.9|11036|11035|11034.1|11037|11036.1|11033.3|11032.4|173
1683251400000|2023-05-05 01:50:00|11034.9|11034|11035.4|11034.5|11036.9|11036|11034.4|11033.5|177
1683251700000|2023-05-05 01:55:00|11035.5|11034.6|11036|11035.1|11036|11035.1|11034.7|11033.8|127
1683252000000|2023-05-05 02:00:00|11035.9|11035|11036.9|11036|11037.7|11036.8|11035.9|11035|188
1683252300000|2023-05-05 02:05:00|11036.8|11035.9|11035.5|11034.6|11036.8|11035.9|11034.8|11034|168
1683252600000|2023-05-05 02:10:00|11035.4|11034.5|11033.8|11032.9|11036.1|11035.2|11031.8|11030.9|169
1683252900000|2023-05-05 02:15:00|11033.7|11032.8|11032.9|11032|11033.9|11033|11031.8|11030.9|128
1683253200000|2023-05-05 02:20:00|11033|11032.1|11033.9|11033|11034.4|11033.7|11032.7|11031.9|113
1683253500000|2023-05-05 02:25:00|11033.7|11032.8|11030.9|11030|11033.9|11033|11030.4|11029.5|146
1683253800000|2023-05-05 02:30:00|11030.8|11029.9|11028.7|11027.8|11031.5|11030.6|11028.5|11027.6|138
1683254100000|2023-05-05 02:35:00|11028.8|11027.9|11028.3|11027.7|11029.9|11029|11027.7|11027.1|97
1683254400000|2023-05-05 02:40:00|11028.4|11027.8|11030.3|11029.7|11030.4|11029.8|11028.2|11027.5|104
1683254700000|2023-05-05 02:45:00|11030.2|11029.6|11033.3|11032.7|11033.5|11032.7|11030.2|11029.6|138
1683255000000|2023-05-05 02:50:00|11033.2|11032.6|11033.3|11032.7|11034.7|11034.1|11032.9|11032.3|119
1683255300000|2023-05-05 02:55:00|11033.4|11032.5|11031.5|11030.9|11033.4|11032.5|11031.5|11030.9|94
1683255600000|2023-05-05 03:00:00|11031.6|11031|11034.7|11034.1|11034.7|11034.1|11031.4|11030.8|137
1683255900000|2023-05-05 03:05:00|11034.8|11033.9|11035.2|11034.3|11035.3|11034.5|11033.7|11032.8|150
1683256200000|2023-05-05 03:10:00|11035.1|11034.2|11035.9|11035.3|11036.5|11035.6|11034|11033.1|115
1683256500000|2023-05-05 03:15:00|11036.1|11035.5|11037.3|11036.4|11037.5|11036.9|11035.9|11035|82
1683256800000|2023-05-05 03:20:00|11037.1|11036.2|11038.9|11038|11039.8|11038.9|11036.7|11035.8|108
1683257100000|2023-05-05 03:25:00|11039|11038.1|11040|11039.1|11040|11039.2|11038.6|11037.7|126
1683257400000|2023-05-05 03:30:00|11040.1|11039.2|11040.9|11040.3|11042.8|11041.9|11039.9|11039.1|149
1683257700000|2023-05-05 03:35:00|11040.5|11039.9|11040.7|11039.8|11041|11040.2|11039.3|11038.4|148
1683258000000|2023-05-05 03:40:00|11040.8|11039.9|11041.5|11040.6|11041.5|11040.6|11040.4|11039.6|78
1683258300000|2023-05-05 03:45:00|11041.6|11040.7|11042.7|11041.8|11042.7|11041.9|11041.6|11040.7|98
1683258600000|2023-05-05 03:50:00|11042.6|11041.7|11044.5|11043.6|11044.7|11043.8|11042|11041.1|151
1683258900000|2023-05-05 03:55:00|11044.4|11043.5|11044.6|11043.7|11045.1|11044.2|11043.4|11042.5|149
1683259200000|2023-05-05 04:00:00|11044.7|11043.8|11044.9|11044|11045.2|11044.3|11043.4|11042.5|150
1683259500000|2023-05-05 04:05:00|11045|11044.1|11045.2|11044.3|11045.3|11044.4|11044.3|11043.4|84
1683259800000|2023-05-05 04:10:00|11045.3|11044.4|11042.6|11041.7|11045.3|11044.4|11042.5|11041.6|72
1683260100000|2023-05-05 04:15:00|11042.5|11041.6|11043.2|11042.3|11043.3|11042.4|11041.8|11040.9|65
1683260400000|2023-05-05 04:20:00|11043.1|11042.2|11044.1|11043.2|11044.1|11043.2|11042.5|11041.8|62
1683260700000|2023-05-05 04:25:00|11044.2|11043.3|11044.8|11043.9|11044.8|11043.9|11043.2|11042.4|52
1683261000000|2023-05-05 04:30:00|11044.9|11044|11044.5|11043.9|11045.2|11044.5|11044.2|11043.6|69
1683261300000|2023-05-05 04:35:00|11044.7|11043.8|11043.9|11043|11044.9|11044|11042.6|11041.7|81
1683261600000|2023-05-05 04:40:00|11043.8|11042.9|11042.6|11042|11044.9|11044|11042.6|11041.9|109
1683261900000|2023-05-05 04:45:00|11042.7|11042.1|11042.2|11041.6|11042.9|11042.1|11042.1|11041.4|56
1683262200000|2023-05-05 04:50:00|11042.1|11041.5|11041|11040.1|11042.2|11041.6|11040.9|11040|99
1683262500000|2023-05-05 04:55:00|11041.2|11040.3|11042.1|11041.5|11043.6|11043|11041.2|11040.3|83
1683262800000|2023-05-05 05:00:00|11042|11041.1|11044.1|11043.2|11046|11045.1|11042|11041.1|168
1683263100000|2023-05-05 05:05:00|11044|11043.1|11043.7|11043.1|11046.9|11046|11043.6|11043|130
1683263400000|2023-05-05 05:10:00|11044|11043.4|11044.9|11044|11045.5|11044.6|11043.3|11042.4|177
1683263700000|2023-05-05 05:15:00|11044.8|11043.9|11044.7|11043.8|11045.4|11044.5|11043.3|11042.4|126
1683264000000|2023-05-05 05:20:00|11044.6|11043.7|11044.4|11043.5|11045.1|11044.2|11043.9|11043|123
1683264300000|2023-05-05 05:25:00|11044.3|11043.4|11044.2|11043.3|11044.5|11043.6|11043.1|11042.2|111
1683264600000|2023-05-05 05:30:00|11044.1|11043.5|11045.2|11044.3|11045.4|11044.5|11044|11043.1|161
1683264900000|2023-05-05 05:35:00|11045.3|11044.4|11043.2|11042.6|11045.3|11044.4|11042|11041.1|121
1683265200000|2023-05-05 05:40:00|11043.1|11042.5|11043.1|11042.2|11043.8|11043|11041.8|11040.9|184
1683265500000|2023-05-05 05:45:00|11043.2|11042.3|11044.7|11043.8|11044.7|11043.8|11041.7|11040.8|159
1683265800000|2023-05-05 05:50:00|11044.8|11043.9|11040.5|11039.6|11044.8|11043.9|11038.8|11037.9|270
1683266100000|2023-05-05 05:55:00|11040.3|11039.4|11040.6|11039.4|11040.8|11039.7|11038.6|11037.7|233
1683266400000|2023-05-05 06:00:00|11040.5|11039.6|11037.6|11036.7|11040.5|11039.6|11034.9|11034|321
1683266700000|2023-05-05 06:05:00|11037.7|11036.8|11036|11035.1|11038|11037.3|11033.5|11032.6|251
1683267000000|2023-05-05 06:10:00|11036.1|11035.2|11036|11035.1|11038|11037.1|11035.5|11034.6|235
1683267300000|2023-05-05 06:15:00|11035.7|11034.8|11033|11032.1|11038.1|11037.2|11032.6|11031.7|246
1683267600000|2023-05-05 06:20:00|11032.9|11032|11031.9|11031.3|11033.5|11032.6|11030.5|11029.6|253
1683267900000|2023-05-05 06:25:00|11031.8|11031.2|11031.9|11031.3|11033.6|11032.9|11031.3|11030.4|197
1683268200000|2023-05-05 06:30:00|11031.5|11030.9|11035.7|11034.8|11036.3|11035.4|11031.5|11030.9|227
1683268500000|2023-05-05 06:35:00|11035.6|11034.7|11035.5|11034.6|11038.1|11037.2|11034.9|11034|252
1683268800000|2023-05-05 06:40:00|11035.2|11034.3|11037.1|11036.2|11040.7|11039.8|11034.5|11033.6|275
1683269100000|2023-05-05 06:45:00|11036.7|11035.8|11045.4|11044.5|11045.4|11044.5|11035.7|11034.8|369
1683269400000|2023-05-05 06:50:00|11045|11044.1|11044.3|11043.7|11047.4|11046.5|11041.8|11040.9|361
1683269700000|2023-05-05 06:55:00|11044.4|11043.5|11045.9|11045|11047.2|11046.3|11044.4|11043.5|221
1683270000000|2023-05-05 07:00:00|11045.8|11045.2|11041.4|11040.5|11048.3|11047.4|11040.6|11039.7|423
1683270300000|2023-05-05 07:05:00|11041.5|11040.6|11033.7|11032.8|11041.5|11040.7|11033.7|11032.8|349
1683270600000|2023-05-05 07:10:00|11033.8|11032.9|11034.7|11033.8|11037.3|11036.7|11032.8|11031.9|397
1683270900000|2023-05-05 07:15:00|11034.8|11033.9|11033.2|11032.3|11039.2|11038.5|11032.4|11031.8|355
1683271200000|2023-05-05 07:20:00|11033.1|11032.2|11034.2|11033.3|11035.4|11034.6|11031.5|11030.7|417
1683271500000|2023-05-05 07:25:00|11034.3|11033.4|11037.5|11036.6|11037.8|11037.1|11033.7|11032.8|369
1683271800000|2023-05-05 07:30:00|11037.6|11036.7|11036.8|11035.9|11042.3|11041.4|11036.8|11035.9|361
1683272100000|2023-05-05 07:35:00|11036.6|11035.7|11032.8|11031.9|11036.6|11035.7|11032.3|11031.7|269
1683272400000|2023-05-05 07:40:00|11032.7|11031.8|11033.6|11033|11037.3|11036.4|11032.3|11031.7|320
1683272700000|2023-05-05 07:45:00|11033.7|11033.1|11038.8|11038.2|11039.2|11038.6|11033.3|11032.7|238
1683273000000|2023-05-05 07:50:00|11038.7|11038.1|11036.3|11035.4|11038.8|11038.2|11033.9|11033|233
1683273300000|2023-05-05 07:55:00|11035.6|11035|11027.3|11026.4|11037.1|11036.5|11026.2|11025.3|354
1683273600000|2023-05-05 08:00:00|11027.7|11026.8|11025|11024.1|11031.3|11030.5|11024.9|11024|378
1683273900000|2023-05-05 08:05:00|11025.1|11024.2|11029.3|11028.7|11030.2|11029.6|11024.7|11023.8|254
1683274200000|2023-05-05 08:10:00|11029|11028.4|11028.5|11027.6|11029|11028.4|11024.9|11024|242
1683274500000|2023-05-05 08:15:00|11028.4|11027.5|11025.9|11025|11029.9|11029|11025.8|11025|266
1683274800000|2023-05-05 08:20:00|11025.8|11024.9|11025.9|11025|11027|11026.2|11024.8|11024|187
1683275100000|2023-05-05 08:25:00|11026.1|11025.2|11027.2|11026.6|11028.9|11028.3|11026.1|11025.2|204
1683275400000|2023-05-05 08:30:00|11027.1|11026.5|11027.3|11026.7|11029.8|11028.9|11026.1|11025.2|255
1683275700000|2023-05-05 08:35:00|11027.2|11026.6|11028.6|11027.7|11029.5|11028.6|11026.3|11025.7|270
1683276000000|2023-05-05 08:40:00|11028.5|11027.6|11030.1|11029.2|11030.3|11029.4|11026.2|11025.3|309
1683276300000|2023-05-05 08:45:00|11029.8|11029.3|11027.4|11026.8|11030.9|11030.2|11026.7|11025.9|308
1683276600000|2023-05-05 08:50:00|11027.8|11026.9|11031.8|11030.9|11031.8|11031.1|11024.6|11023.7|391
1683276900000|2023-05-05 08:55:00|11032|11031.4|11028.8|11027.9|11032.1|11031.5|11025.4|11024.7|290
1683277200000|2023-05-05 09:00:00|11028.7|11028.1|11024.1|11023.5|11028.7|11028.1|11023.4|11022.6|312
1683277500000|2023-05-05 09:05:00|11024.2|11023.6|11026|11025.4|11026.5|11025.6|11022.5|11021.8|268
1683277800000|2023-05-05 09:10:00|11025.8|11025.2|11028.5|11027.6|11028.5|11027.6|11025.6|11025|239
1683278100000|2023-05-05 09:15:00|11028.6|11027.7|11029.9|11029|11031.9|11031|11028.6|11027.7|247
1683278400000|2023-05-05 09:20:00|11030|11029.1|11031.8|11030.9|11032.4|11031.5|11027.7|11026.9|181
1683278700000|2023-05-05 09:25:00|11031.9|11031|11027.9|11027|11032.3|11031.4|11027.1|11026.3|159
1683279000000|2023-05-05 09:30:00|11027.8|11026.9|11026|11025.1|11029.4|11028.8|11025.1|11024.2|258
1683279300000|2023-05-05 09:35:00|11026.1|11025.2|11030.8|11030.2|11030.9|11030.3|11026|11025.1|181
1683279600000|2023-05-05 09:40:00|11030.7|11030.1|11028.7|11027.8|11031.8|11031.2|11026.1|11025.4|227
1683279900000|2023-05-05 09:45:00|11028.8|11027.9|11027.2|11026.3|11028.9|11028.2|11026.1|11025.5|189
1683280200000|2023-05-05 09:50:00|11027|11026.1|11027|11026.1|11028.5|11027.6|11025.3|11024.4|137
1683280500000|2023-05-05 09:55:00|11027.4|11026.5|11027.6|11027|11030.9|11030|11026.8|11026.2|241
1683280800000|2023-05-05 10:00:00|11027.7|11027.1|11027.8|11026.9|11029.7|11029.1|11026.2|11025.6|138
1683281100000|2023-05-05 10:05:00|11028.3|11027.4|11025.2|11024.6|11029.9|11029.2|11025.1|11024.5|191
1683281400000|2023-05-05 10:10:00|11025.3|11024.4|11030|11029.1|11030.3|11029.4|11025.2|11024.4|168
1683281700000|2023-05-05 10:15:00|11029.9|11029|11028.4|11027.5|11031.5|11030.6|11028.3|11027.4|182
1683282000000|2023-05-05 10:20:00|11028.3|11027.4|11028.9|11028|11029.3|11028.4|11024.8|11023.9|224
1683282300000|2023-05-05 10:25:00|11029|11028.1|11031.1|11030.5|11031.4|11030.6|11027.2|11026.3|192
1683282600000|2023-05-05 10:30:00|11031|11030.4|11025.7|11025.1|11031.1|11030.5|11025.6|11025|181
1683282900000|2023-05-05 10:35:00|11025.6|11025|11025.4|11024.8|11026.1|11025.5|11024.7|11024.1|131
1683283200000|2023-05-05 10:40:00|11025.5|11024.6|11026.3|11025.4|11026.8|11026.1|11024.9|11024|185
1683283500000|2023-05-05 10:45:00|11026.4|11025.5|11024.8|11023.9|11026.4|11025.5|11021.9|11021|193
1683283800000|2023-05-05 10:50:00|11024.7|11023.8|11024.7|11024.1|11025.3|11024.7|11023.3|11022.4|201
1683284100000|2023-05-05 10:55:00|11024.6|11024|11025.4|11024.5|11026|11025.1|11024|11023.1|134
1683284400000|2023-05-05 11:00:00|11025.5|11024.6|11024.7|11023.8|11025.5|11024.6|11021.4|11020.8|251
1683284700000|2023-05-05 11:05:00|11024.8|11023.9|11022.1|11021.5|11025.5|11024.9|11021|11020.4|191
1683285000000|2023-05-05 11:10:00|11022|11021.4|11024.2|11023.6|11026.3|11025.5|11021.6|11021|192
1683285300000|2023-05-05 11:15:00|11024.1|11023.5|11024.4|11023.8|11026.2|11025.5|11022.6|11022|175
1683285600000|2023-05-05 11:20:00|11024.3|11023.7|11023.6|11023|11025|11024.4|11023.5|11022.9|126
1683285900000|2023-05-05 11:25:00|11023.7|11023.1|11021.6|11021|11024.7|11024.1|11019.6|11019|174
1683286200000|2023-05-05 11:30:00|11021.5|11020.9|11021.1|11020.5|11021.8|11021.2|11019.5|11018.9|229
1683286500000|2023-05-05 11:35:00|11021.2|11020.6|11018.6|11017.7|11022.9|11022.2|11018.5|11017.6|235
1683286800000|2023-05-05 11:40:00|11018.5|11017.6|11014.7|11014.1|11018.5|11017.6|11013.7|11013.1|198
1683287100000|2023-05-05 11:45:00|11014.5|11013.9|11010.7|11010.1|11015.2|11014.6|11010.7|11010.1|194
1683287400000|2023-05-05 11:50:00|11010.4|11009.8|11009.9|11009.3|11011.5|11010.9|11008.8|11008.2|216
1683287700000|2023-05-05 11:55:00|11010.1|11009.5|11009.8|11009.2|11011.4|11010.8|11009.2|11008.6|237
1683288000000|2023-05-05 12:00:00|11009.6|11009|11012.8|11012.2|11013.7|11013.1|11007.8|11007.2|339
1683288300000|2023-05-05 12:05:00|11013.3|11012.4|11014|11013.1|11015.2|11014.6|11012.4|11011.8|240
1683288600000|2023-05-05 12:10:00|11014.2|11013.6|11013.2|11012.6|11015|11014.2|11012.9|11012.3|148
1683288900000|2023-05-05 12:15:00|11013.3|11012.7|11016.4|11015.5|11016.9|11016|11012.3|11011.4|273
1683289200000|2023-05-05 12:20:00|11016.5|11015.6|11016.2|11015.3|11018.9|11018.3|11015.4|11014.6|385
1683289500000|2023-05-05 12:25:00|11016.1|11015.2|11015.6|11009.6|11017.2|11016.3|11010.9|11008.8|607
1683289800000|2023-05-05 12:30:00|11016.1|11010.1|10991|10990.1|11016.5|11010.5|10972.6|10971.1|1956
1683290100000|2023-05-05 12:35:00|10990.6|10989.7|10973.5|10972.6|10991.1|10990.2|10973.5|10972.6|1185
1683290400000|2023-05-05 12:40:00|10973.2|10972.3|10973|10972.1|10980.6|10980|10969.6|10968.7|1067
1683290700000|2023-05-05 12:45:00|10972.9|10972|10985.6|10984.7|10986.2|10985.3|10967.2|10966.3|824
1683291000000|2023-05-05 12:50:00|10985.9|10985|10976.8|10975.9|10987.6|10986.7|10975.7|10974.8|716
1683291300000|2023-05-05 12:55:00|10977.2|10976.3|10976.4|10975.8|10977.3|10976.4|10971.3|10970.7|697
1683291600000|2023-05-05 13:00:00|10976.6|10976|10979.8|10978.9|10984.5|10983.9|10976.6|10976|764
1683291900000|2023-05-05 13:05:00|10979.6|10978.7|10982|10981.4|10982.2|10981.6|10976.6|10975.7|596
1683292200000|2023-05-05 13:10:00|10981.9|10981.3|10989.7|10988.8|10990.1|10989.3|10979.1|10978.5|610
1683292500000|2023-05-05 13:15:00|10989.8|10988.9|10993.6|10993|10996.7|10995.9|10988|10987.4|643
1683292800000|2023-05-05 13:20:00|10994.3|10993.7|10986|10985.4|10994.9|10994.3|10984.3|10983.7|618
1683293100000|2023-05-05 13:25:00|10986.1|10985.5|10986.1|10985.5|10989.8|10989.1|10982.6|10982|574
1683293400000|2023-05-05 13:30:00|10986.2|10985.6|10984.7|10983.8|10993.8|10993.2|10983.8|10983.2|646
1683293700000|2023-05-05 13:35:00|10984.9|10984.3|10984.1|10983.5|10986.8|10985.9|10979|10978.4|600
1683294000000|2023-05-05 13:40:00|10984.3|10983.7|10983.7|10983.1|10986.7|10986|10981.8|10981.2|657
1683294300000|2023-05-05 13:45:00|10983.6|10983|10990.2|10989.3|10990.7|10989.8|10981|10980.4|718
1683294600000|2023-05-05 13:50:00|10990.1|10989.2|10992.5|10991.9|10994.8|10994.2|10988.6|10988|683
1683294900000|2023-05-05 13:55:00|10992.6|10992|10991.6|10991|10994.5|10993.9|10989.9|10989.3|553
1683295200000|2023-05-05 14:00:00|10991.7|10991.1|10987.4|10986.8|10993.5|10992.9|10987.4|10986.8|607
1683295500000|2023-05-05 14:05:00|10987.3|10986.7|10989.9|10989.3|10990.6|10990|10986|10985.4|524
1683295800000|2023-05-05 14:10:00|10990|10989.4|10992.6|10992|10994|10993.4|10985.7|10985.1|374
1683296100000|2023-05-05 14:15:00|10992.8|10992.2|10997.9|10997|10998.2|10997.4|10992|10991.4|419
1683296400000|2023-05-05 14:20:00|10997.8|10996.9|11007|11006.4|11007.8|11007.2|10996.5|10995.7|608
1683296700000|2023-05-05 14:25:00|11007.1|11006.2|11006.2|11005.3|11008.3|11007.7|11001.9|11001|551
1683297000000|2023-05-05 14:30:00|11006.3|11005.4|11003.8|11003.2|11006.8|11006.2|10998.5|10997.8|450
1683297300000|2023-05-05 14:35:00|11003.9|11003.3|11001.5|11000.9|11004.7|11003.9|11000.1|10999.5|354
1683297600000|2023-05-05 14:40:00|11001.4|11000.8|11001.4|11000.8|11002.4|11001.8|10998.6|10998|392
1683297900000|2023-05-05 14:45:00|11001.5|11000.9|11000.6|11000|11006.6|11005.7|11000.6|11000|396
1683298200000|2023-05-05 14:50:00|11000.8|11000.2|11004.5|11003.9|11007.3|11006.5|10999.5|10998.9|538
1683298500000|2023-05-05 14:55:00|11004.6|11004|11007.2|11006.6|11008.1|11007.5|11004.5|11003.9|467
1683298800000|2023-05-05 15:00:00|11007.1|11006.5|11011.9|11011.3|11012|11011.4|11005.2|11004.6|440
1683299100000|2023-05-05 15:05:00|11011.6|11011|11014|11013.4|11019.2|11018.6|11011.6|11011|509
1683299400000|2023-05-05 15:10:00|11013.7|11013.1|11020.2|11019.6|11021.4|11020.8|11013.5|11012.9|407
1683299700000|2023-05-05 15:15:00|11020.5|11019.9|11021.2|11020.6|11023|11022.4|11018.6|11018|400
1683300000000|2023-05-05 15:20:00|11021.1|11020.5|11018|11017.4|11021.2|11020.6|11016|11015.4|280
1683300300000|2023-05-05 15:25:00|11018.3|11017.7|11019.6|11018.7|11019.6|11019|11016|11015.3|403
1683300600000|2023-05-05 15:30:00|11019.5|11018.9|11018.5|11017.9|11019.9|11019.3|11014.6|11013.7|290
1683300900000|2023-05-05 15:35:00|11018.2|11017.6|11020.9|11020.3|11022.4|11021.8|11017.4|11016.8|237
1683301200000|2023-05-05 15:40:00|11021|11020.4|11020.7|11020.1|11021.4|11020.8|11019.2|11018.6|249
1683301500000|2023-05-05 15:45:00|11020.6|11020|11025|11024.4|11027.2|11026.6|11019.5|11018.9|401
1683301800000|2023-05-05 15:50:00|11025.2|11024.3|11026|11025.4|11026|11025.4|11020.7|11020.1|360
1683302100000|2023-05-05 15:55:00|11026.1|11025.5|11025|11024.4|11026.7|11026.1|11023.8|11023.2|275
1683302400000|2023-05-05 16:00:00|11025.6|11025|11027.2|11026.3|11027.7|11027.1|11024.1|11023.5|310
1683302700000|2023-05-05 16:05:00|11027.3|11026.4|11025|11024.4|11028.7|11027.8|11024.6|11023.8|228
1683303000000|2023-05-05 16:10:00|11024.9|11024.3|11023.1|11022.5|11026.5|11025.9|11023|11022.4|246
1683303300000|2023-05-05 16:15:00|11023|11022.4|11022.6|11022|11023.9|11023.3|11021.6|11021|176
1683303600000|2023-05-05 16:20:00|11022.7|11022.1|11025.2|11024.3|11025.4|11024.8|11021.8|11021.1|267
1683303900000|2023-05-05 16:25:00|11025.1|11024.2|11022.6|11021.7|11025.7|11024.9|11022.2|11021.3|209
1683304200000|2023-05-05 16:30:00|11023|11022.1|11026|11025.4|11026|11025.4|11022.6|11021.7|206
1683304500000|2023-05-05 16:35:00|11026.1|11025.5|11024.2|11023.6|11026.1|11025.5|11022.9|11022.3|172
1683304800000|2023-05-05 16:40:00|11024.1|11023.5|11027.1|11026.5|11027.3|11026.7|11023|11022.4|239
1683305100000|2023-05-05 16:45:00|11027.2|11026.6|11030.9|11030|11030.9|11030.2|11026.7|11026.1|225
1683305400000|2023-05-05 16:50:00|11030.8|11030.2|11034.7|11034.1|11034.8|11034.2|11030.1|11029.4|249
1683305700000|2023-05-05 16:55:00|11034.8|11034.2|11032.6|11032|11036.9|11036.3|11031.8|11031.2|253
1683306000000|2023-05-05 17:00:00|11032.5|11031.9|11031.1|11030.5|11033.3|11032.7|11030.5|11029.9|248
1683306300000|2023-05-05 17:05:00|11031.2|11030.6|11032.2|11031.6|11033.8|11033.2|11030.3|11029.7|169
1683306600000|2023-05-05 17:10:00|11032.4|11031.8|11032.7|11032.1|11034.9|11034.3|11032.3|11031.7|195
1683306900000|2023-05-05 17:15:00|11032.6|11032|11033|11032.4|11034.7|11034.1|11031.7|11031.1|175
1683307200000|2023-05-05 17:20:00|11032.9|11032.3|11033.4|11032.8|11034.9|11034.2|11031.8|11031.2|247
1683307500000|2023-05-05 17:25:00|11033.5|11032.9|11021.9|11021.3|11034.1|11033.5|11021.3|11020.7|359
1683307800000|2023-05-05 17:30:00|11021.3|11020.7|11017.3|11016.7|11022.5|11021.9|11016.8|11016.1|327
1683308100000|2023-05-05 17:35:00|11017.4|11016.8|11014.1|11013.5|11017.4|11016.8|11013|11012.4|233
1683308400000|2023-05-05 17:40:00|11014|11013.4|11015.4|11014.8|11016.5|11015.9|11014|11013.4|151
1683308700000|2023-05-05 17:45:00|11015.5|11014.9|11014.2|11013.3|11015.8|11015|11013.9|11013.1|176
1683309000000|2023-05-05 17:50:00|11014.3|11013.4|11013.1|11012.2|11014.3|11013.7|11012.1|11011.2|122
1683309300000|2023-05-05 17:55:00|11012.9|11012.3|11012|11011.4|11013.2|11012.5|11010|11009.3|199
1683309600000|2023-05-05 18:00:00|11011.9|11011.3|11012.5|11011.9|11014.6|11014|11011.5|11010.9|196
1683309900000|2023-05-05 18:05:00|11012.2|11011.6|11016.4|11015.5|11017.1|11016.2|11012|11011.4|189
1683310200000|2023-05-05 18:10:00|11016.3|11015.4|11016.3|11015.7|11018.4|11017.8|11015.8|11015.2|210
1683310500000|2023-05-05 18:15:00|11016.2|11015.6|11011.2|11010.6|11016.3|11015.6|11011.1|11010.5|147
1683310800000|2023-05-05 18:20:00|11011.3|11010.7|11012.7|11011.8|11014.9|11014|11011.2|11010.6|147
1683311100000|2023-05-05 18:25:00|11012.8|11011.9|11019.3|11018.7|11019.9|11019|11012.1|11011.5|201
1683311400000|2023-05-05 18:30:00|11019.5|11018.9|11017.6|11017|11020.9|11020.3|11017.3|11016.6|168
1683311700000|2023-05-05 18:35:00|11017.7|11017.1|11020.4|11019.8|11020.4|11019.8|11016.6|11016|212
1683312000000|2023-05-05 18:40:00|11020.8|11020.2|11024.8|11024.2|11025.4|11024.8|11019.5|11018.9|243
1683312300000|2023-05-05 18:45:00|11024.4|11023.8|11024.4|11023.8|11025|11024.4|11021.7|11021.1|272
1683312600000|2023-05-05 18:50:00|11024.3|11023.7|11026.9|11026.3|11027.3|11026.7|11024.3|11023.7|132
1683312900000|2023-05-05 18:55:00|11027.1|11026.5|11026.8|11026.2|11027.3|11026.7|11025.7|11025.1|175
1683313200000|2023-05-05 19:00:00|11026.7|11026.1|11022.1|11021.2|11026.8|11026.2|11021.7|11020.8|225
1683313500000|2023-05-05 19:05:00|11022.2|11021.3|11023.5|11022.9|11023.9|11023.3|11021.7|11021.1|160
1683313800000|2023-05-05 19:10:00|11023.7|11023.1|11026.7|11026.1|11026.7|11026.1|11023.2|11022.6|135
1683314100000|2023-05-05 19:15:00|11026.8|11026.2|11024.7|11024.1|11026.8|11026.2|11024.2|11023.6|178
1683314400000|2023-05-05 19:20:00|11024.8|11024.2|11023.3|11022.7|11025.3|11024.7|11022.8|11022.2|159
1683314700000|2023-05-05 19:25:00|11023.2|11022.6|11023.1|11022.5|11023.3|11022.7|11022.1|11021.5|137
1683315000000|2023-05-05 19:30:00|11023.2|11022.6|11022.3|11021.7|11023.6|11023|11022.1|11021.5|135
1683315300000|2023-05-05 19:35:00|11022.5|11021.9|11025|11024.1|11025.6|11024.9|11021.2|11020.6|182
1683315600000|2023-05-05 19:40:00|11024.9|11024|11023.2|11022.6|11024.9|11024.1|11021.1|11020.5|200
1683315900000|2023-05-05 19:45:00|11023.3|11022.7|11023.7|11023.1|11024.1|11023.4|11021.8|11021.2|167
1683316200000|2023-05-05 19:50:00|11023.2|11022.6|11022.2|11021.6|11023.3|11022.7|11021.8|11021.2|158
1683316500000|2023-05-05 19:55:00|11022.1|11021.5|11018.6|11018|11022.4|11021.6|11017|11016.4|227
1683316800000|2023-05-05 20:00:00|11018.9|11018.3|11018.7|11017.8|11019.4|11018.8|11017.2|11016.3|177
1683317100000|2023-05-05 20:05:00|11018.6|11017.7|11019.2|11018.3|11020|11019.1|11018.2|11017.3|126
1683317400000|2023-05-05 20:10:00|11019.5|11018.6|11020|11019.1|11020.1|11019.2|11019|11018.1|84
1683317700000|2023-05-05 20:15:00|11020.1|11019.2|11020.2|11019.3|11020.3|11019.4|11020|11019.1|68
1683318000000|2023-05-05 20:20:00|11020.1|11019.2|11019|11018.1|11020.1|11019.2|11018.7|11017.8|80
1683318300000|2023-05-05 20:25:00|11018.8|11017.9|11017.7|11016.8|11019.5|11018.6|11017.7|11016.8|145
1683318600000|2023-05-05 20:30:00|11017.8|11016.9|11018.8|11017.9|11018.8|11017.9|11017.8|11016.9|133
1683318900000|2023-05-05 20:35:00|11018.7|11017.8|11019.4|11018.5|11019.4|11018.5|11018.7|11017.8|36
1683319200000|2023-05-05 20:40:00|11019.3|11018.4|11018.4|11017.5|11019.6|11018.7|11018.1|11017.2|75
1683319500000|2023-05-05 20:45:00|11018.7|11017.8|11019.6|11018.7|11019.7|11018.8|11018.7|11017.8|130
1683319800000|2023-05-05 20:50:00|11019.7|11018.8|11019.1|11018.2|11019.7|11018.8|11018|11017.1|219
1683320100000|2023-05-05 20:55:00|11019.2|11018.3|11021.2|11016.3|11021.4|11019|11018.8|11016.3|177
1683489600000|2023-05-07 20:00:00|11035.2|11025.8|11035.1|11023.1|11038.5|11026.5|11035.1|11023.1|4
1683489900000|2023-05-07 20:05:00|11034.8|11026|11035.8|11026.3|11036.8|11026.3|11034.2|11024.9|12
1683490200000|2023-05-07 20:10:00|11034.6|11026.7|11034.6|11022.6|11034.6|11026.7|11034.6|11022.6|2
1683490500000|2023-05-07 20:15:00|11033.8|11026.2|11033.8|11026.7|11033.8|11026.7|11033.8|11026.2|2
1683490800000|2023-05-07 20:20:00|11037.8|11022.6|11033.8|11026.7|11038.5|11026.7|11033.8|11022.6|8
1683491100000|2023-05-07 20:25:00|11034.4|11026|11035.9|11026.7|11035.9|11026.7|11032.4|11025.8|5
1683491400000|2023-05-07 20:30:00|11033.8|11026.6|11035.9|11026.5|11035.9|11026.6|11033.1|11026.5|6
1683491700000|2023-05-07 20:35:00|11035.6|11025|11037.3|11025.6|11037.3|11025.6|11034.1|11022.1|5
1683492000000|2023-05-07 20:40:00|11033.5|11025.5|11032.9|11020.9|11036.8|11025.7|11029.6|11020.6|37
1683492300000|2023-05-07 20:45:00|11032|11020.7|11034.2|11022.5|11035.7|11024.3|11028.2|11018.9|249
1683492600000|2023-05-07 20:50:00|11034.6|11023.7|11032.5|11020.5|11034.6|11023.8|11032.2|11020.5|9
1683492900000|2023-05-07 20:55:00|11032.2|11022.3|11028.9|11019.9|11034.4|11022.9|11026|11014.3|102
1683493200000|2023-05-07 21:00:00|11030.8|11020.9|11025.2|11016.1|11030.8|11021.8|11023.7|11014.6|36
1683493500000|2023-05-07 21:05:00|11024.8|11014.3|11023.2|11017.2|11024.8|11018.3|11022.6|11014.3|60
1683493800000|2023-05-07 21:10:00|11023.3|11017.3|11023.6|11017.6|11024.4|11018.4|11022.5|11016.5|54
1683494100000|2023-05-07 21:15:00|11023.8|11018|11022.1|11021.2|11024|11021.5|11022.1|11017.6|26
1683494400000|2023-05-07 21:20:00|11022.2|11021.3|11023.6|11018.1|11023.9|11021.4|11022.1|11017.5|22
1683494700000|2023-05-07 21:25:00|11023.7|11018.2|11024|11018.4|11024|11018.4|11023.7|11018.2|5
1683495000000|2023-05-07 21:30:00|11023.2|11018.3|11023.4|11017.6|11024.2|11018.5|11022.7|11017.6|227
1683495300000|2023-05-07 21:35:00|11023.5|11018.3|11022.8|11018|11023.5|11019.4|11020|11017.5|24
1683495600000|2023-05-07 21:40:00|11022.7|11017.7|11023.8|11019.6|11024.1|11020.2|11020.1|11017.7|16
1683495900000|2023-05-07 21:45:00|11023.9|11020.3|11023.5|11019.7|11024.4|11020.4|11023.5|11019.7|16
1683496200000|2023-05-07 21:50:00|11023.6|11020|11024.4|11019.7|11024.4|11020.5|11021.3|11019.6|11
1683496500000|2023-05-07 21:55:00|11023.1|11019.3|11026.6|11020.6|11026.9|11020.9|11023.1|11019.3|37
1683496800000|2023-05-07 22:00:00|11026.4|11020.4|11022.8|11021.9|11026.4|11022.7|11021.2|11019|115
1683497100000|2023-05-07 22:05:00|11022.7|11021.8|11021.3|11020.4|11022.8|11021.9|11020.8|11019.9|47
1683497400000|2023-05-07 22:10:00|11021.4|11020.5|11021.1|11020.2|11021.7|11020.8|11020|11019.1|64
1683497700000|2023-05-07 22:15:00|11021|11020.1|11020.8|11019.9|11021.1|11020.2|11020.6|11019.7|48
1683498000000|2023-05-07 22:20:00|11020.9|11020|11020.2|11019.3|11020.9|11020|11020|11019.1|41
1683498300000|2023-05-07 22:25:00|11020.1|11019.2|11018.2|11017.3|11020.4|11019.5|11018.1|11017.2|44
1683498600000|2023-05-07 22:30:00|11018.3|11017.4|11017.3|11016.4|11018.4|11017.5|11017.3|11016.4|78
1683498900000|2023-05-07 22:35:00|11017.2|11016.3|11015.6|11014.7|11017.7|11016.8|11015.1|11014.2|96
1683499200000|2023-05-07 22:40:00|11015.5|11014.6|11015.8|11014.9|11016.4|11015.5|11015|11014.1|58
1683499500000|2023-05-07 22:45:00|11015.9|11015|11017.1|11016.2|11017.2|11016.3|11015.7|11014.8|40
1683499800000|2023-05-07 22:50:00|11016.7|11015.8|11016.5|11015.6|11017|11016.1|11016.4|11015.5|60
1683500100000|2023-05-07 22:55:00|11016.8|11015.9|11016.7|11015.8|11017.6|11016.7|11015.2|11014.3|86
1683500400000|2023-05-07 23:00:00|11016.8|11015.9|11015.6|11014.7|11017.2|11016.3|11015.6|11014.7|95
1683500700000|2023-05-07 23:05:00|11015.5|11014.6|11017.1|11016.2|11018.2|11017.3|11014.8|11013.9|119
1683501000000|2023-05-07 23:10:00|11016.9|11016|11018.8|11017.9|11018.9|11018|11016.8|11015.9|96
1683501300000|2023-05-07 23:15:00|11018.3|11017.4|11019.2|11018.3|11019.3|11018.4|11017|11016.1|49
1683501600000|2023-05-07 23:20:00|11018.8|11017.9|11018.8|11017.9|11019.2|11018.3|11018.5|11017.6|51
1683501900000|2023-05-07 23:25:00|11018.7|11017.8|11021|11020.1|11021.2|11020.3|11018.7|11017.8|66
1683502200000|2023-05-07 23:30:00|11021.2|11020.3|11021.2|11020.3|11022.2|11021.3|11020.8|11019.9|72
1683502500000|2023-05-07 23:35:00|11021.3|11020.4|11019.9|11019|11021.5|11020.6|11019.8|11018.9|54
1683502800000|2023-05-07 23:40:00|11019.8|11018.9|11020.8|11019.9|11021.3|11020.4|11019.2|11018.3|82
1683503100000|2023-05-07 23:45:00|11021.1|11020.2|11020.8|11019.9|11021.3|11020.4|11020.1|11019.2|61
1683503400000|2023-05-07 23:50:00|11020.9|11020|11019.4|11018.5|11021.4|11020.5|11019.3|11018.4|115
1683503700000|2023-05-07 23:55:00|11019.3|11018.4|11018.8|11017.9|11019.4|11018.5|11018.6|11017.7|59
1683504000000|2023-05-08 00:00:00|11018.9|11018|11019.7|11018.8|11021.9|11021|11017.3|11016.4|244
1683504300000|2023-05-08 00:05:00|11019.4|11018.5|11022.1|11021.2|11022.2|11021.3|11018.8|11017.9|125
1683504600000|2023-05-08 00:10:00|11022.2|11021.3|11021.4|11020.5|11022.2|11021.3|11020|11019.1|104
1683504900000|2023-05-08 00:15:00|11021.3|11020.4|11022.3|11021.4|11022.4|11021.5|11020.6|11019.7|147
1683505200000|2023-05-08 00:20:00|11022.4|11021.5|11021.6|11020.7|11023.3|11022.4|11020.7|11019.8|130
1683505500000|2023-05-08 00:25:00|11021.7|11020.8|11023.7|11022.8|11025.4|11024.5|11021.5|11020.6|132
1683505800000|2023-05-08 00:30:00|11023.8|11022.9|11024.4|11023.5|11025.8|11024.9|11023.7|11022.8|157
1683506100000|2023-05-08 00:35:00|11024.3|11023.4|11023.3|11022.4|11025.8|11024.9|11023.3|11022.4|110
1683506400000|2023-05-08 00:40:00|11023.2|11022.3|11022.2|11021.3|11024.3|11023.4|11022.2|11021.3|84
1683506700000|2023-05-08 00:45:00|11022.3|11021.4|11022.4|11021.5|11023.2|11022.3|11021.8|11020.9|86
1683507000000|2023-05-08 00:50:00|11022.3|11021.4|11020.4|11019.5|11023.3|11022.4|11020.3|11019.4|106
1683507300000|2023-05-08 00:55:00|11020.3|11019.4|11024.8|11023.9|11025.5|11024.6|11020.3|11019.4|133
1683507600000|2023-05-08 01:00:00|11024.9|11024|11023.1|11022.2|11025.4|11024.5|11022.7|11021.8|139
1683507900000|2023-05-08 01:05:00|11023.2|11022.3|11020.2|11019.3|11024.4|11023.5|11019.6|11018.7|127
1683508200000|2023-05-08 01:10:00|11019.9|11019|11020.1|11019.2|11020.5|11019.6|11019.1|11018.2|166
1683508500000|2023-05-08 01:15:00|11019.9|11019|11020.5|11019.6|11020.8|11019.9|11019.3|11018.4|152
1683508800000|2023-05-08 01:20:00|11020.3|11019.4|11021.4|11020.5|11021.5|11020.6|11019.6|11018.7|92
1683509100000|2023-05-08 01:25:00|11021.5|11020.6|11023|11022.1|11023.5|11022.6|11021.4|11020.5|126
1683509400000|2023-05-08 01:30:00|11023.2|11022.3|11027|11026.1|11029.2|11028.3|11023.2|11022.3|269
1683509700000|2023-05-08 01:35:00|11026.9|11026|11028.5|11027.6|11029.4|11028.5|11026.9|11026|160
1683510000000|2023-05-08 01:40:00|11028.7|11027.8|11028.9|11028|11030.2|11029.3|11028.5|11027.6|130
1683510300000|2023-05-08 01:45:00|11029.3|11028.4|11030.1|11029.2|11030.9|11030|11028.4|11027.5|171
1683510600000|2023-05-08 01:50:00|11030.2|11029.3|11030.7|11029.8|11030.7|11029.8|11029.1|11028.2|117
1683510900000|2023-05-08 01:55:00|11030.8|11029.9|11031.7|11030.8|11032.6|11031.7|11030.8|11029.9|171
1683511200000|2023-05-08 02:00:00|11031.8|11030.9|11032.4|11031.5|11032.6|11031.7|11029.7|11028.8|133
1683511500000|2023-05-08 02:05:00|11032.3|11031.4|11030.9|11030|11032.4|11031.5|11030.3|11029.4|132
1683511800000|2023-05-08 02:10:00|11031|11030.1|11029.9|11029|11031|11030.1|11028.7|11027.8|124
1683512100000|2023-05-08 02:15:00|11030|11029.1|11028.9|11028|11031|11030.1|11028.8|11027.9|88
1683512400000|2023-05-08 02:20:00|11029|11028.1|11032.2|11031.3|11032.2|11031.3|11029|11028.1|71
1683512700000|2023-05-08 02:25:00|11032.3|11031.4|11033.2|11032.3|11033.3|11032.4|11032.2|11031.3|141
1683513000000|2023-05-08 02:30:00|11033.3|11032.4|11035.7|11034.8|11035.7|11034.8|11032.7|11031.8|175
1683513300000|2023-05-08 02:35:00|11035.6|11034.7|11034.6|11033.7|11036.5|11035.6|11034.1|11033.2|139
1683513600000|2023-05-08 02:40:00|11034.5|11033.6|11036.5|11035.6|11036.6|11035.8|11033.9|11033|125
1683513900000|2023-05-08 02:45:00|11036.4|11035.8|11035.1|11034.2|11037.4|11036.8|11034.7|11034.1|103
1683514200000|2023-05-08 02:50:00|11034.8|11034.3|11033.4|11032.5|11035|11034.3|11033|11032.1|135
1683514500000|2023-05-08 02:55:00|11033.3|11032.4|11032.5|11031.6|11033.4|11032.5|11032.2|11031.3|97
1683514800000|2023-05-08 03:00:00|11032.7|11031.8|11033.9|11033|11034|11033.1|11032.6|11031.7|105
1683515100000|2023-05-08 03:05:00|11034|11033.1|11035.1|11034.5|11035.1|11034.5|11031.9|11031|113
1683515400000|2023-05-08 03:10:00|11035.2|11034.6|11036|11035.4|11036.3|11035.6|11034.6|11034|92
1683515700000|2023-05-08 03:15:00|11036.1|11035.5|11036.8|11036.2|11037.1|11036.3|11036.1|11035.5|67
1683516000000|2023-05-08 03:20:00|11036.9|11036.3|11038.2|11037.6|11038.3|11037.7|11036.8|11035.9|89
1683516300000|2023-05-08 03:25:00|11038.3|11037.7|11037.4|11036.8|11038.7|11038.1|11036.6|11036|128
1683516600000|2023-05-08 03:30:00|11037.3|11036.7|11037.3|11036.7|11037.9|11037.3|11036.7|11036.1|93
1683516900000|2023-05-08 03:35:00|11037.2|11036.6|11038.3|11037.7|11038.9|11038.3|11037.2|11036.6|87
1683517200000|2023-05-08 03:40:00|11038.4|11037.8|11039.3|11038.7|11039.6|11039|11038.2|11037.6|80
1683517500000|2023-05-08 03:45:00|11039.4|11038.8|11039.8|11039.2|11039.9|11039.3|11038.2|11037.3|130
1683517800000|2023-05-08 03:50:00|11039.7|11039.1|11040.1|11039.5|11040.2|11039.6|11039|11038.1|125
1683518100000|2023-05-08 03:55:00|11040.2|11039.6|11039.5|11038.9|11040.2|11039.6|11039.2|11038.6|79
1683518400000|2023-05-08 04:00:00|11039.4|11038.8|11039.7|11039.1|11040.2|11039.6|11039|11038.2|126
1683518700000|2023-05-08 04:05:00|11039.6|11039|11039.7|11039.1|11039.9|11039.3|11038.9|11038.3|100
1683519000000|2023-05-08 04:10:00|11039.8|11039.2|11039.8|11039.2|11040.1|11039.5|11039.4|11038.8|86
1683519300000|2023-05-08 04:15:00|11039.9|11039.3|11040.5|11039.9|11040.8|11040.2|11039.9|11039.3|114
1683519600000|2023-05-08 04:20:00|11040.6|11040|11040.8|11040.2|11042.2|11041.6|11040.4|11039.8|170
1683519900000|2023-05-08 04:25:00|11040.9|11040.3|11040.9|11040.3|11041.2|11040.6|11040.1|11039.4|133
1683520200000|2023-05-08 04:30:00|11041.1|11040.2|11042|11041.4|11042|11041.4|11040.6|11040|76
1683520500000|2023-05-08 04:35:00|11041.9|11041.3|11042.8|11042.2|11043|11042.4|11041.4|11040.8|110
1683520800000|2023-05-08 04:40:00|11042.9|11042.3|11042.7|11042.1|11043.1|11042.5|11042.2|11041.6|66
1683521100000|2023-05-08 04:45:00|11042.8|11042.2|11043.3|11042.4|11044.6|11044|11042.3|11041.7|113
1683521400000|2023-05-08 04:50:00|11043.4|11042.5|11043.7|11043.1|11044.7|11044|11043|11042.1|87
1683521700000|2023-05-08 04:55:00|11043.8|11043.2|11044|11043.4|11044.5|11043.6|11043.1|11042.4|78
1683522000000|2023-05-08 05:00:00|11044.1|11043.5|11043.3|11042.7|11044.8|11044.2|11043.1|11042.5|88
1683522300000|2023-05-08 05:05:00|11043.4|11042.8|11042.8|11041.9|11043.7|11043.1|11041.5|11040.6|150
1683522600000|2023-05-08 05:10:00|11042.9|11042|11041.8|11041.2|11043.1|11042.2|11041.3|11040.4|156
1683522900000|2023-05-08 05:15:00|11041.7|11041.1|11042.2|11041.6|11042.6|11042|11041.3|11040.7|152
1683523200000|2023-05-08 05:20:00|11042.3|11041.7|11042.4|11041.5|11042.5|11041.8|11041.7|11041|95
1683523500000|2023-05-08 05:25:00|11042.3|11041.4|11042.4|11041.5|11042.7|11042|11042|11041.1|71
1683523800000|2023-05-08 05:30:00|11042.5|11041.6|11041.8|11040.9|11043.3|11042.4|11041.8|11040.9|102
1683524100000|2023-05-08 05:35:00|11041.3|11040.7|11041.3|11040.7|11041.9|11041.1|11039.9|11039|154
1683524400000|2023-05-08 05:40:00|11041.2|11040.6|11039.7|11039.1|11041.3|11040.6|11038.8|11038.2|162
1683524700000|2023-05-08 05:45:00|11039.8|11039.2|11039.6|11039|11040.2|11039.6|11039.3|11038.5|114
1683525000000|2023-05-08 05:50:00|11039.4|11038.8|11037.4|11036.8|11039.8|11039.2|11037.2|11036.3|139
1683525300000|2023-05-08 05:55:00|11037.5|11036.9|11039.5|11038.6|11041.7|11041|11037.5|11036.9|173
1683525600000|2023-05-08 06:00:00|11039.8|11038.9|11040.3|11039.4|11040.5|11039.8|11038|11037.1|190
1683525900000|2023-05-08 06:05:00|11040.2|11039.3|11040.8|11039.9|11041.8|11041.2|11038.8|11037.9|222
1683526200000|2023-05-08 06:10:00|11040.9|11040|11046.7|11045.8|11046.7|11045.8|11040.9|11040|187
1683526500000|2023-05-08 06:15:00|11046.6|11045.7|11045.5|11044.6|11047|11046.1|11044.8|11043.9|189
1683526800000|2023-05-08 06:20:00|11045.4|11044.5|11043.9|11043.3|11045.4|11044.5|11043.6|11043|175
1683527100000|2023-05-08 06:25:00|11044.1|11043.5|11043.3|11042.4|11044.7|11043.8|11042.8|11041.9|162
1683527400000|2023-05-08 06:30:00|11043.1|11042.2|11043.4|11042.5|11044.9|11044.3|11043.1|11042.2|117
1683527700000|2023-05-08 06:35:00|11043.5|11042.6|11046.8|11046.2|11046.9|11046.3|11043.5|11042.6|142
1683528000000|2023-05-08 06:40:00|11047|11046.1|11044.3|11043.4|11047.6|11046.7|11044.3|11043.4|138
1683528300000|2023-05-08 06:45:00|11043.9|11043|11048|11047.1|11048|11047.1|11043.2|11042.3|134
1683528600000|2023-05-08 06:50:00|11047.9|11047|11047.4|11046.5|11050|11049.1|11047.2|11046.3|160
1683528900000|2023-05-08 06:55:00|11048|11047.1|11048.8|11047.9|11051.1|11050.3|11047.4|11046.5|228
1683529200000|2023-05-08 07:00:00|11048.7|11047.8|11047.1|11046.2|11049|11048.1|11046.2|11045.6|270
1683529500000|2023-05-08 07:05:00|11047.3|11046.4|11049.9|11049|11050.4|11049.5|11046.3|11045.4|234
1683529800000|2023-05-08 07:10:00|11049.8|11048.9|11048.2|11047.6|11050.5|11049.8|11048|11047.2|201
1683530100000|2023-05-08 07:15:00|11048.4|11047.5|11049.1|11048.2|11050|11049.2|11046.4|11045.5|202
1683530400000|2023-05-08 07:20:00|11049|11048.1|11046|11045.1|11049|11048.3|11045.1|11044.2|255
1683530700000|2023-05-08 07:25:00|11045.9|11045|11044.7|11044.1|11048|11047.1|11044.1|11043.5|205
1683531000000|2023-05-08 07:30:00|11045.1|11044.5|11042|11041.1|11047.3|11046.4|11040.9|11040.3|259
1683531300000|2023-05-08 07:35:00|11041.9|11041|11042.4|11041.5|11043.8|11042.9|11038.9|11038|259
1683531600000|2023-05-08 07:40:00|11042.5|11041.6|11043.2|11042.3|11044.9|11044|11041.7|11040.9|224
1683531900000|2023-05-08 07:45:00|11043.3|11042.4|11049|11048.1|11049.5|11048.6|11042.8|11042.2|227
1683532200000|2023-05-08 07:50:00|11049.4|11048.5|11047.5|11046.6|11050.2|11049.3|11044.3|11043.4|329
1683532500000|2023-05-08 07:55:00|11047.4|11046.5|11049.7|11049.1|11050.3|11049.6|11047.3|11046.4|284
1683532800000|2023-05-08 08:00:00|11049.8|11048.9|11049.4|11048.5|11054|11053.1|11047.3|11046.4|363
1683533100000|2023-05-08 08:05:00|11049.3|11048.4|11044.4|11043.5|11051|11050.1|11043.5|11042.6|237
1683533400000|2023-05-08 08:10:00|11044.7|11043.8|11046.1|11045.2|11047.2|11046.6|11044.5|11043.6|174
1683533700000|2023-05-08 08:15:00|11046.2|11045.3|11046.5|11045.6|11048|11047.1|11044.2|11043.4|307
1683534000000|2023-05-08 08:20:00|11046.6|11045.7|11049.3|11048.4|11050|11049.1|11046.4|11045.6|226
1683534300000|2023-05-08 08:25:00|11049.4|11048.8|11050.3|11049.4|11053|11052.1|11048.3|11047.4|188
1683534600000|2023-05-08 08:30:00|11049.7|11049.1|11051.1|11050.2|11052.4|11051.6|11048.4|11047.5|248
1683534900000|2023-05-08 08:35:00|11050.9|11050.3|11052|11051.1|11052.7|11051.8|11050.3|11049.4|209
1683535200000|2023-05-08 08:40:00|11051.9|11051|11050.7|11049.8|11053|11052.1|11050.5|11049.6|187
1683535500000|2023-05-08 08:45:00|11050.8|11049.9|11052.7|11052.1|11054|11053.4|11049|11048.1|279
1683535800000|2023-05-08 08:50:00|11052.8|11052.2|11050.4|11049.5|11052.8|11052.2|11049.4|11048.5|196
1683536100000|2023-05-08 08:55:00|11050.3|11049.4|11036.6|11035.7|11050.3|11049.4|11036.4|11035.5|537
1683536400000|2023-05-08 09:00:00|11036.5|11035.6|11033.4|11032.5|11037.4|11036.5|11031.3|11030.4|435
1683536700000|2023-05-08 09:05:00|11033.5|11032.6|11032.4|11031.5|11036.2|11035.3|11031.5|11030.7|221
1683537000000|2023-05-08 09:10:00|11032.1|11031.2|11028.4|11027.5|11033.2|11032.3|11027.9|11027|231
1683537300000|2023-05-08 09:15:00|11028.6|11027.7|11026.6|11025.7|11030.6|11029.7|11025.6|11024.8|245
1683537600000|2023-05-08 09:20:00|11026.5|11025.6|11027.5|11026.6|11027.5|11026.6|11023.2|11022.6|206
1683537900000|2023-05-08 09:25:00|11027.6|11026.7|11030.1|11029.2|11030.3|11029.4|11027.4|11026.5|277
1683538200000|2023-05-08 09:30:00|11029.8|11028.9|11030|11029.1|11032.5|11031.6|11029.7|11028.8|232
1683538500000|2023-05-08 09:35:00|11030.4|11029.5|11031.6|11030.7|11032.3|11031.4|11030.2|11029.3|246
1683538800000|2023-05-08 09:40:00|11032|11031.4|11033|11032.4|11033.4|11032.5|11031.6|11030.7|157
1683539100000|2023-05-08 09:45:00|11032.9|11032.3|11036.1|11035.2|11036.6|11035.7|11032.5|11031.8|184
1683539400000|2023-05-08 09:50:00|11036|11035.1|11038.6|11038|11039.2|11038.5|11035.1|11034.2|155
1683539700000|2023-05-08 09:55:00|11038.5|11037.9|11036.5|11035.6|11039.6|11038.7|11036.5|11035.6|142
1683540000000|2023-05-08 10:00:00|11036.1|11035.2|11040|11039.1|11040.4|11039.8|11035.9|11035|149
1683540300000|2023-05-08 10:05:00|11039.8|11039.2|11041.5|11040.6|11043.4|11042.5|11039.5|11038.7|155
1683540600000|2023-05-08 10:10:00|11041.6|11040.7|11044.1|11043.2|11044.5|11043.8|11041.5|11040.6|150
1683540900000|2023-05-08 10:15:00|11044.2|11043.6|11041|11040.1|11045|11044.2|11040.3|11039.4|151
1683541200000|2023-05-08 10:20:00|11041.1|11040.2|11045|11044.1|11045.2|11044.6|11041.1|11040.2|179
1683541500000|2023-05-08 10:25:00|11044.6|11043.7|11043.5|11042.6|11045|11044.1|11042|11041.1|189
1683541800000|2023-05-08 10:30:00|11043.3|11042.4|11046.6|11045.7|11046.6|11045.8|11042.1|11041.2|170
1683542100000|2023-05-08 10:35:00|11047|11046.1|11047.6|11046.7|11048.7|11047.8|11046.3|11045.4|184
1683542400000|2023-05-08 10:40:00|11047.5|11046.6|11046.4|11045.8|11047.6|11046.8|11045.2|11044.5|142
1683542700000|2023-05-08 10:45:00|11046.3|11045.7|11048.7|11048.1|11048.9|11048.3|11045.9|11045.3|211
1683543000000|2023-05-08 10:50:00|11048.8|11048.2|11049|11048.1|11050.5|11049.9|11048.3|11047.6|173
1683543300000|2023-05-08 10:55:00|11049.1|11048.2|11048.3|11047.7|11049.5|11048.8|11046.7|11046.1|193
1683543600000|2023-05-08 11:00:00|11048.4|11047.8|11050.3|11049.7|11050.8|11050.2|11048.3|11047.7|173
1683543900000|2023-05-08 11:05:00|11050.1|11049.5|11048.7|11048.1|11051.7|11051.1|11048.7|11048.1|204
1683544200000|2023-05-08 11:10:00|11048.8|11048.2|11050.8|11050.2|11051.3|11050.7|11048.7|11048.1|180
1683544500000|2023-05-08 11:15:00|11050.9|11050.3|11048.1|11047.2|11051.4|11050.7|11047.3|11046.7|205
1683544800000|2023-05-08 11:20:00|11048.3|11047.4|11048.2|11047.3|11048.7|11048.1|11047.5|11046.6|171
1683545100000|2023-05-08 11:25:00|11048.1|11047.2|11046.2|11045.6|11048.9|11048.2|11045.6|11045|145
1683545400000|2023-05-08 11:30:00|11046.1|11045.5|11048.9|11048.3|11050.4|11049.8|11045.2|11044.6|244
1683545700000|2023-05-08 11:35:00|11048.8|11048.2|11047.2|11046.6|11049.7|11049.1|11045.7|11045.1|240
1683546000000|2023-05-08 11:40:00|11047.1|11046.5|11044.3|11043.4|11047.7|11047.1|11043.9|11043|219
1683546300000|2023-05-08 11:45:00|11044.4|11043.5|11037.2|11036.6|11044.7|11044.1|11036.9|11036.3|307
1683546600000|2023-05-08 11:50:00|11037.3|11036.7|11034.1|11033.5|11038.7|11038.1|11033.9|11033.3|220
1683546900000|2023-05-08 11:55:00|11033.8|11033.2|11035.5|11034.6|11035.8|11035.1|11030.5|11029.9|333
1683547200000|2023-05-08 12:00:00|11035.6|11034.9|11036.8|11035.9|11037.6|11037|11033.7|11033.1|263
1683547500000|2023-05-08 12:05:00|11036.9|11036|11037.6|11036.7|11039.2|11038.6|11035.5|11034.9|188
1683547800000|2023-05-08 12:10:00|11037.5|11036.6|11035.4|11034.8|11038.3|11037.5|11032.2|11031.6|242
1683548100000|2023-05-08 12:15:00|11035.3|11034.7|11034.8|11034.2|11035.3|11034.7|11032.3|11031.7|281
1683548400000|2023-05-08 12:20:00|11035|11034.4|11036.1|11035.2|11039.1|11038.2|11035|11034.1|294
1683548700000|2023-05-08 12:25:00|11036.6|11035.7|11039|11038.4|11039.6|11038.7|11035.5|11034.6|224
1683549000000|2023-05-08 12:30:00|11039.1|11038.5|11036.3|11035.7|11039.4|11038.8|11034.5|11033.6|226
1683549300000|2023-05-08 12:35:00|11036.4|11035.8|11038.4|11037.5|11038.6|11037.8|11034.1|11033.2|248
1683549600000|2023-05-08 12:40:00|11038.5|11037.6|11038.3|11037.7|11039.9|11039.3|11036.2|11035.6|251
1683549900000|2023-05-08 12:45:00|11038.5|11037.9|11037.8|11036.9|11039.9|11039.3|11037.6|11036.9|249
1683550200000|2023-05-08 12:50:00|11037.7|11036.8|11039.3|11038.7|11041.7|11040.8|11036.2|11035.5|196
1683550500000|2023-05-08 12:55:00|11039.4|11038.8|11037.5|11036.9|11039.7|11039.1|11037|11036.4|267
1683550800000|2023-05-08 13:00:00|11037.6|11037|11035.6|11034.7|11038.4|11037.8|11033.9|11033.1|318
1683551100000|2023-05-08 13:05:00|11035.5|11034.6|11041|11040.4|11041.7|11041|11035.1|11034.2|257
1683551400000|2023-05-08 13:10:00|11041.1|11040.5|11042.2|11041.3|11042.7|11041.9|11039.6|11039|242
1683551700000|2023-05-08 13:15:00|11042.4|11041.8|11042.5|11041.9|11042.7|11042|11039.4|11038.7|211
1683552000000|2023-05-08 13:20:00|11042.4|11041.8|11038|11037.1|11042.5|11041.9|11038|11037.1|150
1683552300000|2023-05-08 13:25:00|11037.9|11037|11038|11037.4|11039|11038.4|11036.3|11035.4|230
1683552600000|2023-05-08 13:30:00|11037.9|11037.3|11042.5|11041.9|11043.4|11042.8|11037.9|11037.3|265
1683552900000|2023-05-08 13:35:00|11042.6|11042|11044.1|11043.5|11044.3|11043.7|11042.4|11041.6|219
1683553200000|2023-05-08 13:40:00|11044.2|11043.6|11039.9|11039|11044.6|11044|11038.9|11038|299
1683553500000|2023-05-08 13:45:00|11039.5|11038.6|11039.1|11038.2|11041.6|11040.7|11038|11037.1|332
1683553800000|2023-05-08 13:50:00|11038.9|11038|11036.7|11035.8|11040.7|11039.9|11035.8|11035.1|405
1683554100000|2023-05-08 13:55:00|11036.8|11036.1|11043.9|11043|11044.2|11043.3|11034.8|11034.2|383
1683554400000|2023-05-08 14:00:00|11044|11043.1|11039.8|11039.2|11044.4|11043.7|11039.3|11038.6|394
1683554700000|2023-05-08 14:05:00|11039.6|11039|11038|11037.1|11041.6|11041|11037.3|11036.6|299
1683555000000|2023-05-08 14:10:00|11037.9|11037|11032.1|11031.5|11038.2|11037.4|11031.1|11030.5|325
1683555300000|2023-05-08 14:15:00|11032.3|11031.7|11030.5|11029.9|11033|11032.4|11028.5|11027.9|251
1683555600000|2023-05-08 14:20:00|11030.3|11029.7|11029.1|11028.5|11030.4|11029.8|11027.1|11026.5|294
1683555900000|2023-05-08 14:25:00|11029.2|11028.6|11026.1|11025.2|11030.1|11029.5|11024.9|11024.3|283
1683556200000|2023-05-08 14:30:00|11026.2|11025.3|11025.7|11025.1|11027.8|11026.9|11025.1|11024.5|295
1683556500000|2023-05-08 14:35:00|11025.5|11024.9|11023.2|11022.3|11027|11026.4|11022|11021.2|420
1683556800000|2023-05-08 14:40:00|11023.1|11022.5|11022.6|11022|11024.9|11024.3|11022.5|11021.9|243
1683557100000|2023-05-08 14:45:00|11022.7|11022.1|11019|11018.4|11023.3|11022.7|11016.4|11015.8|415
1683557400000|2023-05-08 14:50:00|11018.9|11018.3|11016.2|11015.6|11019|11018.4|11013.4|11012.7|390
1683557700000|2023-05-08 14:55:00|11016.4|11015.8|11016.1|11015.5|11017.4|11016.5|11013.7|11013.1|324
1683558000000|2023-05-08 15:00:00|11016.2|11015.6|11014.6|11014|11016.4|11015.8|11012|11011.4|421
1683558300000|2023-05-08 15:05:00|11014.5|11013.9|11014.2|11013.6|11018.1|11017.5|11013.6|11013|317
1683558600000|2023-05-08 15:10:00|11014.1|11013.5|11014.2|11013.6|11016.8|11015.9|11013.4|11012.5|295
1683558900000|2023-05-08 15:15:00|11014.3|11013.7|11015.3|11014.4|11015.4|11014.8|11012.1|11011.5|319
1683559200000|2023-05-08 15:20:00|11015.4|11014.5|11018.7|11017.8|11019.3|11018.4|11015.1|11014.4|260
1683559500000|2023-05-08 15:25:00|11018.8|11017.9|11017.5|11016.9|11019.5|11018.9|11016.8|11016.1|203
1683559800000|2023-05-08 15:30:00|11017.4|11016.8|11019.7|11019.1|11020.4|11019.5|11016.6|11016|235
1683560100000|2023-05-08 15:35:00|11019.6|11019|11021|11020.4|11021.3|11020.5|11017.9|11017|255
1683560400000|2023-05-08 15:40:00|11020.9|11020.3|11021|11020.4|11023.4|11022.8|11020.9|11020.3|200
1683560700000|2023-05-08 15:45:00|11020.8|11020.2|11023.3|11022.4|11023.3|11022.6|11020.8|11020.2|176
1683561000000|2023-05-08 15:50:00|11023.2|11022.3|11022.8|11021.9|11023.7|11023|11021.5|11020.9|201
1683561300000|2023-05-08 15:55:00|11022.7|11021.8|11020|11019.4|11023.8|11023.2|11019.4|11018.8|201
1683561600000|2023-05-08 16:00:00|11020.1|11019.5|11021.2|11020.6|11021.8|11021|11019.3|11018.7|136
1683561900000|2023-05-08 16:05:00|11021.1|11020.5|11023.1|11022.2|11024.4|11023.5|11020.8|11020.2|167
1683562200000|2023-05-08 16:10:00|11022.8|11021.9|11024.6|11024|11024.6|11024|11022.7|11021.8|142
1683562500000|2023-05-08 16:15:00|11024.5|11023.9|11026.7|11025.8|11027.6|11027|11024.5|11023.9|203
1683562800000|2023-05-08 16:20:00|11026.6|11025.7|11027.4|11026.5|11029.1|11028.3|11025.1|11024.5|145
1683563100000|2023-05-08 16:25:00|11027.5|11026.6|11027|11026.4|11028|11027.3|11026.2|11025.3|163
1683563400000|2023-05-08 16:30:00|11027.1|11026.5|11027.9|11027.3|11028.1|11027.5|11026.3|11025.7|182
1683563700000|2023-05-08 16:35:00|11027.6|11027|11027.9|11027|11029.3|11028.7|11027.1|11026.5|138
1683564000000|2023-05-08 16:40:00|11028|11027.1|11026.9|11026.3|11028.1|11027.2|11025.6|11024.8|191
1683564300000|2023-05-08 16:45:00|11027|11026.4|11027.2|11026.3|11027.7|11026.9|11026.7|11025.8|120
1683564600000|2023-05-08 16:50:00|11027.1|11026.5|11027.1|11026.2|11027.5|11026.9|11026|11025.3|204
1683564900000|2023-05-08 16:55:00|11027|11026.1|11027.7|11026.8|11028.1|11027.5|11025|11024.2|197
1683565200000|2023-05-08 17:00:00|11027.8|11027.2|11029.5|11028.9|11029.5|11028.9|11025.7|11025.1|172
1683565500000|2023-05-08 17:05:00|11029.6|11029|11028.1|11027.2|11029.7|11029|11026.8|11026.2|160
1683565800000|2023-05-08 17:10:00|11028.2|11027.3|11027.6|11026.7|11028.3|11027.5|11026.2|11025.6|159
1683566100000|2023-05-08 17:15:00|11027.5|11026.6|11027.1|11026.5|11027.9|11027.3|11027|11026.3|67
1683566400000|2023-05-08 17:20:00|11027.2|11026.6|11024.4|11023.8|11027.2|11026.6|11024.3|11023.6|187
1683566700000|2023-05-08 17:25:00|11024.3|11023.7|11023.9|11023.3|11025|11024.4|11023.5|11022.8|153
1683567000000|2023-05-08 17:30:00|11024|11023.4|11022|11021.4|11024.2|11023.4|11020.9|11020.3|131
1683567300000|2023-05-08 17:35:00|11022.4|11021.5|11020.9|11020.3|11022.6|11021.9|11020.8|11020|158
1683567600000|2023-05-08 17:40:00|11021|11020.4|11018.5|11017.6|11021.4|11020.8|11018.5|11017.6|142
1683567900000|2023-05-08 17:45:00|11018.6|11017.7|11016.5|11015.9|11018.6|11017.8|11015.3|11014.7|143
1683568200000|2023-05-08 17:50:00|11016.6|11016|11014.3|11013.7|11016.8|11016.1|11014.3|11013.6|168
1683568500000|2023-05-08 17:55:00|11014.5|11013.6|11016|11015.4|11016|11015.4|11013.7|11013.1|154
1683568800000|2023-05-08 18:00:00|11015.9|11015.3|11006.4|11005.5|11015.9|11015.3|11006|11005.1|362
1683569100000|2023-05-08 18:05:00|11006.5|11005.6|11006.4|11005.8|11008.7|11007.8|11005.4|11004.6|407
1683569400000|2023-05-08 18:10:00|11006.5|11005.9|11008|11007.4|11010.3|11009.6|11006.4|11005.8|318
1683569700000|2023-05-08 18:15:00|11008.1|11007.5|11008|11007.1|11009.4|11008.8|11007|11006.4|221
1683570000000|2023-05-08 18:20:00|11008.1|11007.2|11010.7|11009.8|11010.9|11010.3|11007.9|11007|168
1683570300000|2023-05-08 18:25:00|11010.6|11009.7|11011.6|11010.7|11011.9|11011.2|11009.9|11009.1|168
1683570600000|2023-05-08 18:30:00|11011.7|11010.8|11010|11009.1|11011.7|11010.8|11008.8|11008.2|193
1683570900000|2023-05-08 18:35:00|11009.9|11009|11008.3|11007.7|11010|11009.3|11006.8|11006.2|161
1683571200000|2023-05-08 18:40:00|11008.4|11007.8|11008.3|11007.7|11009.2|11008.6|11007.7|11007.1|151
1683571500000|2023-05-08 18:45:00|11008.4|11007.8|11006.3|11005.7|11009|11008.4|11005.9|11005.3|137
1683571800000|2023-05-08 18:50:00|11006.4|11005.8|11007.4|11006.8|11007.5|11006.9|11005.8|11005.2|152
1683572100000|2023-05-08 18:55:00|11007.3|11006.7|11006.1|11005.5|11007.7|11007.1|11006|11005.4|189
1683572400000|2023-05-08 19:00:00|11006.3|11005.7|11005.6|11005|11007.5|11006.9|11005.6|11005|191
1683572700000|2023-05-08 19:05:00|11005.5|11004.9|11006.8|11006.2|11007.2|11006.6|11005.5|11004.9|131
1683573000000|2023-05-08 19:10:00|11006.9|11006.3|11007.5|11006.9|11008.2|11007.5|11006.8|11006.2|139
1683573300000|2023-05-08 19:15:00|11007.4|11006.8|11006.9|11006.3|11007.8|11007.2|11005.7|11005.1|210
1683573600000|2023-05-08 19:20:00|11007|11006.4|11004.4|11003.8|11007|11006.4|11004|11003.2|134
1683573900000|2023-05-08 19:25:00|11004.3|11003.7|11004|11003.1|11004.5|11003.9|11002.9|11002.3|232
1683574200000|2023-05-08 19:30:00|11003.8|11003.2|11002|11001.4|11003.8|11003.2|11001.7|11001.1|152
1683574500000|2023-05-08 19:35:00|11001.9|11001.3|11004.5|11003.9|11005|11004.1|11001.9|11001.3|138
1683574800000|2023-05-08 19:40:00|11004.4|11003.8|11004.1|11003.5|11005|11004.4|11004|11003.3|108
1683575100000|2023-05-08 19:45:00|11003.9|11003.3|11004.1|11003.5|11005.3|11004.7|11003.6|11003|143
1683575400000|2023-05-08 19:50:00|11004.3|11003.7|11002.6|11002|11004.5|11003.9|11002.4|11001.8|172
1683575700000|2023-05-08 19:55:00|11002.2|11001.6|11002.1|11001.5|11002.4|11001.8|11000.5|10999.9|135
1683576000000|2023-05-08 20:00:00|11002|11001.4|11001|11000.4|11002.2|11001.6|11000.5|10999.9|141
1683576300000|2023-05-08 20:05:00|11001.1|11000.5|11002.6|11001.7|11002.6|11002|11001|11000.4|112
1683576600000|2023-05-08 20:10:00|11002.7|11001.8|11003.1|11002.5|11003.6|11002.7|11002.1|11001.2|87
1683576900000|2023-05-08 20:15:00|11002.9|11002.3|11002.6|11002|11003.2|11002.6|11002.4|11001.7|84
1683577200000|2023-05-08 20:20:00|11002.7|11002.1|11003.9|11003.3|11004.3|11003.7|11002.6|11002|86
1683577500000|2023-05-08 20:25:00|11004|11003.4|11003.9|11003.3|11005|11004.2|11003.5|11002.9|93
1683577800000|2023-05-08 20:30:00|11003.7|11003.1|11002.9|11002.3|11003.7|11003.1|11002.9|11002.1|73
1683578100000|2023-05-08 20:35:00|11003|11002.4|11003.8|11003.2|11004.1|11003.4|11003|11002.2|55
1683578400000|2023-05-08 20:40:00|11003.7|11003.1|11003.7|11002.8|11004.3|11003.5|11003.4|11002.7|59
1683578700000|2023-05-08 20:45:00|11003.5|11002.9|11004.4|11003.8|11004.6|11003.8|11003.4|11002.7|49
1683579000000|2023-05-08 20:50:00|11004.3|11003.7|11004.6|11004|11005.1|11004.4|11004.3|11003.7|58
1683579300000|2023-05-08 20:55:00|11004.8|11003.9|11007|11001|11007.4|11004.2|11003.4|11000.7|181
1683579600000|2023-05-08 21:00:00|11007.8|11001.8|11006.8|11000.8|11008.1|11002.1|11006.1|11000.1|40
1683579900000|2023-05-08 21:05:00|11006.7|11000.7|11006.3|11000.3|11006.7|11000.7|11006.3|11000.3|17
1683580200000|2023-05-08 21:10:00|11006.1|11000.1|11004.4|10998.4|11006.7|11000.7|11004.4|10998.4|29
1683580500000|2023-05-08 21:15:00|11004.3|10998.3|11006.1|11000.1|11006.1|11000.7|11004.3|10998.3|15
1683580800000|2023-05-08 21:20:00|11006.2|11000.2|11006|11000.9|11006.3|11001|11005.7|11000.2|26
1683581100000|2023-05-08 21:25:00|11006.2|11000.4|11006.6|11000.6|11008.7|11002.7|11006.1|11000.3|44
1683581400000|2023-05-08 21:30:00|11007|11001|11007.3|11002|11007.6|11002.2|11006.8|11000.8|51
1683581700000|2023-05-08 21:35:00|11007.2|11002.1|11008|11004.2|11008.9|11004.2|11007.2|11002.1|59
1683582000000|2023-05-08 21:40:00|11006.9|11003.8|11007.6|11003.2|11008.1|11004.4|11006.8|11003.1|38
1683582300000|2023-05-08 21:45:00|11007.4|11003.3|11008.2|11003.1|11008.6|11003.3|11007.2|11003|676
1683582600000|2023-05-08 21:50:00|11008.3|11003|11007.1|11002.9|11008.6|11003.2|11007.1|11002.7|112
1683582900000|2023-05-08 21:55:00|11007|11002.8|11006.3|11002.8|11008.4|11003.2|11006.2|11002.3|331
1683583200000|2023-05-08 22:00:00|11006.4|11002.4|11004.9|11002.8|11006.4|11003.1|11004.4|11002.3|102
1683583500000|2023-05-08 22:05:00|11005|11002.7|11005|11002.8|11005.2|11003.4|11004.1|11002.7|50
1683583800000|2023-05-08 22:10:00|11004.7|11002.9|11004.6|11002.9|11005.7|11003.5|11004.4|11002.7|86
1683584100000|2023-05-08 22:15:00|11004.5|11002.7|11004.2|11002.7|11004.5|11003.1|11003.7|11002.5|153
1683584400000|2023-05-08 22:20:00|11003.9|11002.8|11003.8|11002.7|11004|11002.9|11003.4|11002.3|102
1683584700000|2023-05-08 22:25:00|11003.7|11002.8|11003.6|11002.7|11003.8|11002.8|11003.4|11002.5|72
1683585000000|2023-05-08 22:30:00|11003.7|11002.8|11002|11001.1|11003.9|11003|11001.9|11000.9|92
1683585300000|2023-05-08 22:35:00|11002.2|11001.3|11002|11001.1|11002.5|11001.6|11001.8|11000.9|59
1683585600000|2023-05-08 22:40:00|11002.1|11001.2|11002|11001.1|11002.5|11001.4|11001.9|11000.9|76
1683585900000|2023-05-08 22:45:00|11002.2|11001|11001.9|11001|11002.2|11001.2|11001.7|11000.8|126
1683586200000|2023-05-08 22:50:00|11001.8|11000.9|11002.3|11001.4|11002.4|11001.5|11001.7|11000.8|65
1683586500000|2023-05-08 22:55:00|11002.2|11001.3|11001.8|11000.9|11002.3|11001.4|11001.8|11000.9|54
1683586800000|2023-05-08 23:00:00|11002.2|11001.3|11002.6|11002|11002.9|11002.1|11002|11001.1|79
1683587100000|2023-05-08 23:05:00|11002.8|11001.9|11001.8|11000.9|11003|11002.1|11001.8|11000.9|54
1683587400000|2023-05-08 23:10:00|11001.9|11001|11001.2|11000.3|11001.9|11001|11000.8|10999.9|35
1683587700000|2023-05-08 23:15:00|11000.9|11000|10999.7|10998.8|11000.9|11000|10999.2|10998.3|57
1683588000000|2023-05-08 23:20:00|10999.6|10998.7|10998.3|10997.4|10999.9|10999|10998.2|10997.3|53
1683588300000|2023-05-08 23:25:00|10998.2|10997.3|10997.2|10996.3|10998.5|10997.6|10996.9|10996|51
1683588600000|2023-05-08 23:30:00|10997|10996.1|10997.3|10996.4|10997.6|10996.7|10997|10996.1|39
1683588900000|2023-05-08 23:35:00|10997.1|10996.5|10998.2|10997.3|10998.6|10997.7|10997.1|10996.3|50
1683589200000|2023-05-08 23:40:00|10998.3|10997.4|10997.8|10996.9|10998.4|10997.5|10997.7|10996.8|48
1683589500000|2023-05-08 23:45:00|10997.7|10996.8|10997.8|10996.9|10998|10997.1|10996.9|10996|75
1683589800000|2023-05-08 23:50:00|10997.9|10997|10997.9|10997|10998.2|10997.3|10997.3|10996.4|65
1683590100000|2023-05-08 23:55:00|10997.8|10996.9|10997|10996.1|10998.4|10997.5|10995.9|10995|58
1683590400000|2023-05-09 00:00:00|10996.8|10995.9|10991.8|10990.9|10998|10997.1|10990.7|10989.8|242
1683590700000|2023-05-09 00:05:00|10991.7|10990.8|10988.3|10987.4|10992.2|10991.3|10987.5|10986.6|195
1683591000000|2023-05-09 00:10:00|10988.4|10987.5|10987.1|10986.5|10989.9|10989|10986.4|10985.7|294
1683591300000|2023-05-09 00:15:00|10987|10986.4|10988.5|10987.9|10989|10988.1|10986.2|10985.6|261
1683591600000|2023-05-09 00:20:00|10988.9|10988.3|10986.6|10986|10990.4|10989.6|10986.5|10985.9|211
1683591900000|2023-05-09 00:25:00|10986.5|10985.9|10987.6|10986.7|10987.9|10987.3|10985.4|10984.8|189
1683592200000|2023-05-09 00:30:00|10987.7|10986.8|10987.5|10986.9|10988.7|10987.8|10986.8|10985.9|140
1683592500000|2023-05-09 00:35:00|10987.6|10987|10987.1|10986.5|10988.2|10987.5|10986.5|10985.7|154
1683592800000|2023-05-09 00:40:00|10987.2|10986.3|10987.1|10986.2|10988.2|10987.5|10986.8|10985.9|170
1683593100000|2023-05-09 00:45:00|10987.2|10986.3|10990.7|10989.8|10991.2|10990.3|10986.7|10985.8|195
1683593400000|2023-05-09 00:50:00|10990.3|10989.4|10988.6|10987.7|10991.7|10990.8|10988.4|10987.5|197
1683593700000|2023-05-09 00:55:00|10988.7|10987.8|10990.2|10989.6|10991.2|10990.3|10988.6|10987.7|105
1683594000000|2023-05-09 01:00:00|10990.3|10989.7|10991.4|10990.8|10991.5|10990.9|10988.9|10988.3|164
1683594300000|2023-05-09 01:05:00|10991.5|10990.9|10993.2|10992.3|10993.2|10992.3|10990.8|10990.1|101
1683594600000|2023-05-09 01:10:00|10993.1|10992.2|10994.8|10993.9|10995.4|10994.5|10993.1|10992.2|151
1683594900000|2023-05-09 01:15:00|10994.7|10993.8|10992.2|10991.3|10995.4|10994.5|10992|10991.1|134
1683595200000|2023-05-09 01:20:00|10991.7|10991.1|10991.8|10990.9|10992.7|10992|10990|10989.4|165
1683595500000|2023-05-09 01:25:00|10992|10991.1|10992.8|10991.9|10993.8|10992.9|10992|10991.1|108
1683595800000|2023-05-09 01:30:00|10993|10992.1|10992.5|10991.6|10994.6|10993.7|10992.2|10991.3|125
1683596100000|2023-05-09 01:35:00|10992.6|10991.7|10990.7|10989.8|10992.9|10992|10990.7|10989.8|150
1683596400000|2023-05-09 01:40:00|10990.6|10989.7|10989.5|10988.9|10990.9|10990|10988.8|10987.9|141
1683596700000|2023-05-09 01:45:00|10989.6|10989|10988.6|10987.7|10989.7|10989|10987.5|10986.7|124
1683597000000|2023-05-09 01:50:00|10988.8|10987.9|10988.7|10987.8|10990.4|10989.5|10988.2|10987.3|134
1683597300000|2023-05-09 01:55:00|10988.6|10987.7|10988.1|10987.2|10989.6|10988.7|10988.1|10987.2|151
1683597600000|2023-05-09 02:00:00|10988.2|10987.3|10989|10988.4|10989.7|10989|10988.1|10987.2|129
1683597900000|2023-05-09 02:05:00|10989.1|10988.5|10986|10985.1|10989.2|10988.6|10986|10985.1|105
1683598200000|2023-05-09 02:10:00|10985.9|10985|10987.6|10987|10988.6|10988|10985.5|10984.6|104
1683598500000|2023-05-09 02:15:00|10987.8|10987.2|10989.4|10988.5|10990.3|10989.4|10987.6|10987|156
1683598800000|2023-05-09 02:20:00|10989.3|10988.4|10990.2|10989.3|10990.6|10989.9|10989.2|10988.3|97
1683599100000|2023-05-09 02:25:00|10990.3|10989.4|10991.1|10990.2|10991.2|10990.3|10989.6|10988.8|97
1683599400000|2023-05-09 02:30:00|10991.2|10990.3|10992.7|10991.8|10992.8|10991.9|10990.7|10989.8|107
1683599700000|2023-05-09 02:35:00|10992.6|10991.7|10991.3|10990.4|10993.1|10992.2|10991.1|10990.4|73
1683600000000|2023-05-09 02:40:00|10991.2|10990.3|10990.4|10989.8|10991.7|10990.9|10990.1|10989.5|175
1683600300000|2023-05-09 02:45:00|10990.5|10989.9|10991.9|10991|10992.1|10991.2|10990.4|10989.7|100
1683600600000|2023-05-09 02:50:00|10991.8|10990.9|10992.1|10991.5|10992.7|10992|10991.6|10990.8|89
1683600900000|2023-05-09 02:55:00|10992.2|10991.3|10991.1|10990.2|10992.5|10991.6|10990.5|10989.7|97
1683601200000|2023-05-09 03:00:00|10990.9|10990|10990|10989.4|10990.9|10990.2|10988.5|10987.9|110
1683601500000|2023-05-09 03:05:00|10989.9|10989.3|10989.4|10988.5|10991.1|10990.2|10989.2|10988.3|81
1683601800000|2023-05-09 03:10:00|10989.1|10988.4|10990.6|10989.7|10990.6|10989.7|10989|10988.4|94
1683602100000|2023-05-09 03:15:00|10990.7|10989.8|10990|10989.1|10991.8|10990.9|10989.8|10988.9|83
1683602400000|2023-05-09 03:20:00|10989.9|10989|10989|10988.4|10990.2|10989.4|10988.5|10987.8|124
1683602700000|2023-05-09 03:25:00|10988.8|10988.2|10989.6|10989|10989.7|10989|10988.8|10987.9|96
1683603000000|2023-05-09 03:30:00|10989.8|10988.9|10991.4|10990.5|10991.5|10990.6|10989.8|10988.9|86
1683603300000|2023-05-09 03:35:00|10991.5|10990.6|10990.8|10989.9|10991.7|10991|10990.6|10989.8|73
1683603600000|2023-05-09 03:40:00|10990.9|10990|10990.7|10989.8|10991.3|10990.6|10990.5|10989.8|99
1683603900000|2023-05-09 03:45:00|10990.8|10989.9|10990.1|10989.5|10991.8|10991.2|10989.9|10989.3|70
1683604200000|2023-05-09 03:50:00|10990.4|10989.8|10991.9|10991.3|10993|10992.4|10990.4|10989.8|134
1683604500000|2023-05-09 03:55:00|10992|10991.4|10994.1|10993.5|10994.4|10993.8|10991.8|10991.1|126
1683604800000|2023-05-09 04:00:00|10994.4|10993.8|10994.8|10994.2|10995.9|10995|10994.3|10993.7|92
1683605100000|2023-05-09 04:05:00|10994.7|10994.1|10994|10993.4|10994.8|10994.2|10993.5|10992.9|94
1683605400000|2023-05-09 04:10:00|10993.9|10993.3|10993.2|10992.6|10994.1|10993.5|10993|10992.4|81
1683605700000|2023-05-09 04:15:00|10993.3|10992.7|10993.4|10992.5|10994.1|10993.5|10993.1|10992.4|99
1683606000000|2023-05-09 04:20:00|10993.5|10992.6|10992.7|10991.8|10993.7|10992.8|10992|10991.4|54
1683606300000|2023-05-09 04:25:00|10992.8|10991.9|10993.1|10992.2|10993.4|10992.8|10992.5|10991.8|63
1683606600000|2023-05-09 04:30:00|10993.2|10992.3|10993|10992.4|10993.8|10992.9|10992.7|10991.9|70
1683606900000|2023-05-09 04:35:00|10993.1|10992.5|10994.4|10993.5|10994.7|10993.8|10992.5|10991.8|121
1683607200000|2023-05-09 04:40:00|10994.5|10993.6|10993.7|10992.8|10994.8|10994|10992.9|10992|98
1683607500000|2023-05-09 04:45:00|10993.8|10992.9|10992.6|10991.7|10994.9|10994|10992.6|10991.7|91
1683607800000|2023-05-09 04:50:00|10992.4|10991.8|10991.1|10990.2|10992.7|10991.8|10991.1|10990.2|94
1683608100000|2023-05-09 04:55:00|10991.2|10990.3|10989.2|10988.6|10991.2|10990.3|10988.8|10988.1|100
1683608400000|2023-05-09 05:00:00|10989|10988.4|10988.4|10987.8|10990.2|10989.4|10987.9|10987.1|107
1683608700000|2023-05-09 05:05:00|10988.5|10987.9|10987.8|10987.2|10989.5|10988.9|10987.2|10986.5|103
1683609000000|2023-05-09 05:10:00|10987.7|10987.1|10987.1|10986.2|10987.7|10987.1|10985.2|10984.3|134
1683609300000|2023-05-09 05:15:00|10987.2|10986.3|10991.6|10990.7|10992.7|10991.8|10986.9|10986|262
1683609600000|2023-05-09 05:20:00|10991.5|10990.6|10992.5|10991.9|10992.7|10992|10991.1|10990.2|89
1683609900000|2023-05-09 05:25:00|10992.7|10991.8|10992.7|10991.8|10993|10992.1|10990.6|10989.8|119
1683610200000|2023-05-09 05:30:00|10992.6|10991.7|10993.1|10992.2|10993.3|10992.4|10990.8|10989.9|107
1683610500000|2023-05-09 05:35:00|10993|10992.1|10993.6|10992.7|10994|10993.4|10991.6|10990.7|153
1683610800000|2023-05-09 05:40:00|10993.7|10992.8|10993.2|10992.3|10994.7|10993.8|10992.6|10991.7|104
1683611100000|2023-05-09 05:45:00|10993|10992.1|10992.8|10991.9|10993.7|10992.8|10991.3|10990.4|164
1683611400000|2023-05-09 05:50:00|10992.7|10991.8|10992.4|10991.8|10992.9|10992|10991|10990.3|94
1683611700000|2023-05-09 05:55:00|10992.5|10991.9|10994.7|10993.8|10994.8|10993.9|10992.5|10991.7|124
1683612000000|2023-05-09 06:00:00|10994.8|10993.9|10992.8|10991.9|10994.9|10994.2|10990.9|10990.3|151
1683612300000|2023-05-09 06:05:00|10993|10992.4|10994.3|10993.4|10995.3|10994.4|10991.6|10990.8|230
1683612600000|2023-05-09 06:10:00|10994.2|10993.3|10995.6|10994.7|10997.1|10996.4|10992.6|10991.7|299
1683612900000|2023-05-09 06:15:00|10995.5|10994.6|10995.6|10994.7|10995.9|10995.3|10993.6|10992.7|241
1683613200000|2023-05-09 06:20:00|10995.7|10994.8|10998.7|10997.8|10999.1|10998.5|10995.3|10994.4|226
1683613500000|2023-05-09 06:25:00|10998.8|10997.9|10997.2|10996.3|10999.7|10998.9|10996.7|10995.9|180
1683613800000|2023-05-09 06:30:00|10997.3|10996.4|10999.8|10999.2|11000.7|11000.1|10997.2|10996.3|274
1683614100000|2023-05-09 06:35:00|10999.7|10999.1|10999|10998.1|11001.3|11000.4|10998.3|10997.6|206
1683614400000|2023-05-09 06:40:00|10998.9|10998|10997.2|10996.3|11000.5|10999.8|10996.8|10995.9|276
1683614700000|2023-05-09 06:45:00|10997.1|10996.2|10989.3|10988.4|10997.2|10996.3|10988.9|10988|312
1683615000000|2023-05-09 06:50:00|10989.2|10988.3|10996.4|10995.5|10997.7|10996.9|10987.6|10987|387
1683615300000|2023-05-09 06:55:00|10996.3|10995.4|10994.6|10993.7|10996.6|10995.7|10993.7|10992.8|338
1683615600000|2023-05-09 07:00:00|10994.8|10993.9|10997.2|10996.3|10999.4|10998.8|10994.8|10993.9|390
1683615900000|2023-05-09 07:05:00|10997.1|10996.2|10998|10997.1|10998.4|10997.8|10990.6|10990|531
1683616200000|2023-05-09 07:10:00|10997.8|10996.9|10995.5|10994.9|11000.6|11000|10995.3|10994.7|428
1683616500000|2023-05-09 07:15:00|10995.4|10994.8|10987.6|10986.7|10995.8|10995.2|10986.3|10985.7|411
1683616800000|2023-05-09 07:20:00|10987.5|10986.6|10983.2|10982.3|10987.5|10986.7|10981.4|10980.7|395
1683617100000|2023-05-09 07:25:00|10983.1|10982.2|10983.6|10982.7|10985.9|10985.1|10981.5|10980.9|354
1683617400000|2023-05-09 07:30:00|10983.4|10982.8|10979.5|10978.9|10984.1|10983.4|10979.5|10978.7|371
1683617700000|2023-05-09 07:35:00|10979.6|10979|10973.7|10972.8|10980.3|10979.4|10973.6|10972.7|336
1683618000000|2023-05-09 07:40:00|10973.3|10972.4|10978|10977.1|10978.1|10977.2|10973.2|10972.3|376
1683618300000|2023-05-09 07:45:00|10977.8|10976.9|10978.1|10977.2|10978.2|10977.3|10975.6|10974.8|319
1683618600000|2023-05-09 07:50:00|10978|10977.1|10978.1|10977.2|10979.2|10978.3|10977.4|10976.5|214
1683618900000|2023-05-09 07:55:00|10978.2|10977.3|10978.6|10977.7|10979.2|10978.3|10975.9|10975.3|275
1683619200000|2023-05-09 08:00:00|10978.4|10977.8|10981.5|10980.6|10982.4|10981.5|10976.7|10975.8|410
1683619500000|2023-05-09 08:05:00|10981.3|10980.4|10982.1|10981.5|10986.6|10986|10981.3|10980.4|263
1683619800000|2023-05-09 08:10:00|10982.2|10981.6|10977.7|10976.8|10982.2|10981.6|10977.7|10976.8|257
1683620100000|2023-05-09 08:15:00|10977.9|10977|10976.5|10975.9|10979.2|10978.6|10975.5|10974.9|292
1683620400000|2023-05-09 08:20:00|10976.6|10976|10977.3|10976.4|10978.9|10978.3|10975.6|10975|251
1683620700000|2023-05-09 08:25:00|10977.5|10976.6|10977.4|10976.5|10979.3|10978.4|10977.1|10976.3|230
1683621000000|2023-05-09 08:30:00|10977.3|10976.4|10977.6|10977|10980.3|10979.5|10976.9|10976.3|260
1683621300000|2023-05-09 08:35:00|10977.5|10976.9|10978|10977.4|10979.4|10978.8|10975.6|10974.9|250
1683621600000|2023-05-09 08:40:00|10978.2|10977.3|10978.5|10977.9|10979.5|10978.9|10975.5|10974.7|235
1683621900000|2023-05-09 08:45:00|10978.3|10977.7|10975.7|10975.1|10979.8|10979.1|10975.6|10974.9|267
1683622200000|2023-05-09 08:50:00|10976|10975.4|10978.6|10978|10979.7|10978.8|10974.6|10973.8|288
1683622500000|2023-05-09 08:55:00|10978.5|10977.9|10979.2|10978.6|10980.3|10979.7|10977.5|10976.7|293
1683622800000|2023-05-09 09:00:00|10979.1|10978.5|10983.2|10982.3|10983.6|10982.7|10979|10978.4|339
1683623100000|2023-05-09 09:05:00|10983.3|10982.4|10982.1|10981.5|10984.9|10984|10982|10981.3|256
1683623400000|2023-05-09 09:10:00|10982.2|10981.3|10981.5|10980.9|10982.8|10982.1|10981.2|10980.4|198
1683623700000|2023-05-09 09:15:00|10981.3|10980.7|10981.3|10980.7|10982.3|10981.4|10980.1|10979.5|208
1683624000000|2023-05-09 09:20:00|10981.2|10980.6|10978.6|10978|10982.3|10981.4|10978.1|10977.5|289
1683624300000|2023-05-09 09:25:00|10978.5|10977.9|10983.6|10983|10984|10983.4|10978.5|10977.9|197
1683624600000|2023-05-09 09:30:00|10983.5|10982.9|10983.1|10982.2|10983.7|10983.1|10982.3|10981.4|152
1683624900000|2023-05-09 09:35:00|10983|10982.1|10980.2|10979.3|10983.5|10982.9|10978.7|10978.1|194
1683625200000|2023-05-09 09:40:00|10980.1|10979.5|10980.2|10979.3|10981.3|10980.4|10979.6|10978.7|154
1683625500000|2023-05-09 09:45:00|10980.1|10979.2|10982.9|10982|10983.4|10982.5|10980|10979.2|166
1683625800000|2023-05-09 09:50:00|10982.8|10981.9|10982.2|10981.3|10983.9|10983|10981.1|10980.4|193
1683626100000|2023-05-09 09:55:00|10982.3|10981.4|10984.4|10983.8|10984.4|10983.8|10982.2|10981.3|158
1683626400000|2023-05-09 10:00:00|10984.5|10983.9|10981.5|10980.9|10984.5|10983.9|10980.6|10979.9|184
1683626700000|2023-05-09 10:05:00|10981.7|10980.8|10980.6|10980|10981.7|10980.8|10979.6|10978.9|102
1683627000000|2023-05-09 10:10:00|10980.7|10980.1|10979.7|10979.1|10982.4|10981.5|10979.5|10978.8|151
1683627300000|2023-05-09 10:15:00|10979.8|10979.2|10983.8|10982.9|10984.2|10983.3|10978.8|10978.2|200
1683627600000|2023-05-09 10:20:00|10983.6|10983|10983.9|10983|10984.7|10983.9|10982.6|10981.8|180
1683627900000|2023-05-09 10:25:00|10984|10983.1|10982.7|10982.1|10984.2|10983.4|10981.6|10981|230
1683628200000|2023-05-09 10:30:00|10982.6|10982|10979.1|10978.5|10983|10982.4|10979.1|10978.5|156
1683628500000|2023-05-09 10:35:00|10979.2|10978.6|10979.7|10979.1|10979.9|10979.3|10977.8|10977.2|154
1683628800000|2023-05-09 10:40:00|10979.8|10979.2|10980.1|10979.5|10980.2|10979.6|10978.6|10977.9|182
1683629100000|2023-05-09 10:45:00|10979.8|10979.2|10979.3|10978.7|10981|10980.4|10979.2|10978.6|134
1683629400000|2023-05-09 10:50:00|10979.4|10978.8|10980.5|10979.9|10983.2|10982.3|10979|10978.4|140
1683629700000|2023-05-09 10:55:00|10980.6|10980|10980.1|10979.5|10983.2|10982.5|10980.1|10979.5|222
1683630000000|2023-05-09 11:00:00|10980|10979.4|10981|10980.4|10983|10982.4|10980|10979.4|225
1683630300000|2023-05-09 11:05:00|10980.9|10980.3|10980.1|10979.2|10982.2|10981.3|10979.9|10979|144
1683630600000|2023-05-09 11:10:00|10980.2|10979.3|10979.1|10978.5|10980.5|10979.9|10979.1|10978.4|121
1683630900000|2023-05-09 11:15:00|10979|10978.4|10976.6|10976|10979|10978.4|10975.3|10974.7|147
1683631200000|2023-05-09 11:20:00|10976.7|10976.1|10976.2|10975.6|10978.1|10977.5|10975.4|10974.8|138
1683631500000|2023-05-09 11:25:00|10976.5|10975.9|10974.6|10974|10976.5|10975.9|10974.1|10973.5|191
1683631800000|2023-05-09 11:30:00|10974.5|10973.9|10966.1|10965.2|10974.6|10974|10965.1|10964.2|266
1683632100000|2023-05-09 11:35:00|10966.2|10965.3|10966|10965.4|10967.1|10966.5|10965.2|10964.3|306
1683632400000|2023-05-09 11:40:00|10966.1|10965.5|10965.5|10964.9|10967.1|10966.5|10964.4|10963.8|216
1683632700000|2023-05-09 11:45:00|10965.6|10965|10964.6|10964|10965.7|10965.1|10963|10962.4|163
1683633000000|2023-05-09 11:50:00|10964.7|10964.1|10960.9|10960.3|10965.2|10964.6|10959.4|10958.8|266
1683633300000|2023-05-09 11:55:00|10961.2|10960.6|10963.9|10963.3|10964.5|10963.9|10961.1|10960.5|309
1683633600000|2023-05-09 12:00:00|10964|10963.4|10962.2|10961.6|10965|10964.4|10961.1|10960.3|298
1683633900000|2023-05-09 12:05:00|10962.1|10961.5|10959|10958.4|10962.2|10961.6|10958.8|10958|260
1683634200000|2023-05-09 12:10:00|10958.9|10958.3|10962|10961.4|10962.8|10961.9|10958.9|10958.3|234
1683634500000|2023-05-09 12:15:00|10962.4|10961.8|10960.2|10959.6|10965.1|10964.5|10959.9|10959.3|366
1683634800000|2023-05-09 12:20:00|10960.3|10959.7|10963.2|10962.3|10963.3|10962.5|10959|10958.4|328
1683635100000|2023-05-09 12:25:00|10963.3|10962.4|10962.9|10962|10963.8|10963|10961.2|10960.6|292
1683635400000|2023-05-09 12:30:00|10962.8|10962.3|10962.4|10961.8|10963|10962.4|10959.1|10958.5|292
1683635700000|2023-05-09 12:35:00|10962.5|10961.9|10964.4|10963.8|10965.2|10964.4|10962.4|10961.8|268
1683636000000|2023-05-09 12:40:00|10964.5|10963.9|10962.6|10962|10967.5|10966.9|10962.1|10961.5|260
1683636300000|2023-05-09 12:45:00|10962.8|10962.2|10957.5|10956.6|10963.6|10963|10956.4|10955.8|267
1683636600000|2023-05-09 12:50:00|10957.9|10957|10953.2|10952.6|10958.7|10957.9|10953|10952.4|260
1683636900000|2023-05-09 12:55:00|10953.1|10952.5|10950.4|10949.8|10953.1|10952.5|10950.2|10949.5|308
1683637200000|2023-05-09 13:00:00|10950.5|10949.9|10951.8|10950.9|10953.1|10952.5|10949.5|10948.8|410
1683637500000|2023-05-09 13:05:00|10951.7|10950.8|10947.5|10946.9|10951.8|10950.9|10945.5|10944.9|360
1683637800000|2023-05-09 13:10:00|10947|10946.4|10947.7|10946.8|10949.1|10948.5|10943.8|10943.2|371
1683638100000|2023-05-09 13:15:00|10947.3|10946.4|10945.8|10945.2|10947.3|10946.4|10941.6|10940.7|325
1683638400000|2023-05-09 13:20:00|10945.7|10945.1|10947.3|10946.4|10947.3|10946.5|10943.8|10943.2|396
1683638700000|2023-05-09 13:25:00|10947.2|10946.3|10946.9|10946.3|10948.5|10947.9|10945.5|10944.9|237
1683639000000|2023-05-09 13:30:00|10946.8|10946.2|10946.8|10946.2|10948.2|10947.6|10945.7|10945|362
1683639300000|2023-05-09 13:35:00|10946.5|10945.9|10948.3|10947.7|10948.7|10948.1|10943.8|10943.2|379
1683639600000|2023-05-09 13:40:00|10948.4|10947.8|10954.1|10953.5|10956.9|10956|10948.2|10947.6|472
1683639900000|2023-05-09 13:45:00|10954.2|10953.6|10956.3|10955.7|10957.9|10957.2|10954|10953.4|389
1683640200000|2023-05-09 13:50:00|10956.2|10955.6|10961.4|10960.5|10964|10963.1|10955.4|10954.8|355
1683640500000|2023-05-09 13:55:00|10961.7|10960.8|10962.3|10961.7|10962.7|10962.1|10958.5|10957.9|417
1683640800000|2023-05-09 14:00:00|10962.5|10961.9|10959.4|10958.8|10963.6|10963|10958.4|10957.8|321
1683641100000|2023-05-09 14:05:00|10959.5|10958.9|10958.7|10958.1|10959.5|10958.9|10955.8|10955.2|305
1683641400000|2023-05-09 14:10:00|10958.6|10958|10955.4|10954.8|10959.2|10958.6|10955.4|10954.8|265
1683641700000|2023-05-09 14:15:00|10955.9|10955.3|10958.5|10957.9|10961.2|10960.6|10954.8|10954.2|259
1683642000000|2023-05-09 14:20:00|10958.3|10957.7|10959.5|10958.9|10960.1|10959.4|10957.5|10956.9|326
1683642300000|2023-05-09 14:25:00|10959.2|10958.6|10964.3|10963.4|10964.9|10964.3|10958|10957.4|360
1683642600000|2023-05-09 14:30:00|10964.4|10963.8|10961.6|10960.7|10964.4|10963.8|10957.3|10956.7|341
1683642900000|2023-05-09 14:35:00|10961.7|10960.8|10963.8|10963.2|10964.3|10963.7|10961.5|10960.8|311
1683643200000|2023-05-09 14:40:00|10963.5|10962.9|10963.4|10962.8|10964|10963.4|10961.4|10960.5|318
1683643500000|2023-05-09 14:45:00|10963|10962.4|10958.9|10958.3|10963|10962.4|10958.2|10957.6|418
1683643800000|2023-05-09 14:50:00|10958.8|10958.2|10958.8|10958.2|10961.4|10960.8|10957.8|10957.2|380
1683644100000|2023-05-09 14:55:00|10958.7|10958.1|10956.2|10955.6|10958.7|10958.1|10953.6|10953|499
1683644400000|2023-05-09 15:00:00|10956.4|10955.8|10959|10958.4|10959.9|10959.3|10955|10954.4|455
1683644700000|2023-05-09 15:05:00|10958.9|10958.3|10958.5|10957.9|10959|10958.4|10955.3|10954.7|253
1683645000000|2023-05-09 15:10:00|10958.7|10958.1|10956.9|10956.3|10960.6|10960|10955.3|10954.7|323
1683645300000|2023-05-09 15:15:00|10956.8|10956.2|10955.8|10955.2|10958.3|10957.6|10954.3|10953.7|295
1683645600000|2023-05-09 15:20:00|10955.7|10955.1|10956.4|10955.8|10957.5|10956.9|10954.7|10954|234
1683645900000|2023-05-09 15:25:00|10956.3|10955.7|10957.7|10957.1|10957.7|10957.1|10955.3|10954.7|241
1683646200000|2023-05-09 15:30:00|10957.8|10957.2|10954.2|10953.6|10958.2|10957.6|10954.1|10953.5|214
1683646500000|2023-05-09 15:35:00|10954.1|10953.5|10953.3|10952.7|10954.2|10953.6|10951.3|10950.7|239
1683646800000|2023-05-09 15:40:00|10953.4|10952.8|10955.9|10955.3|10956.4|10955.8|10953.3|10952.7|213
1683647100000|2023-05-09 15:45:00|10956|10955.4|10955.1|10954.5|10957|10956.4|10954.6|10954|175
1683647400000|2023-05-09 15:50:00|10955.4|10954.8|10955.8|10955.2|10956.5|10955.9|10954.6|10954|159
1683647700000|2023-05-09 15:55:00|10956|10955.4|10953.1|10952.5|10956.7|10956.1|10952.6|10952|136
1683648000000|2023-05-09 16:00:00|10952.8|10952.2|10951.3|10950.7|10953.6|10953|10949.5|10948.9|176
1683648300000|2023-05-09 16:05:00|10951.4|10950.8|10954.4|10953.8|10954.9|10954.3|10951.2|10950.4|235
1683648600000|2023-05-09 16:10:00|10954.6|10954|10955.8|10955.2|10956.4|10955.8|10954.2|10953.5|163
1683648900000|2023-05-09 16:15:00|10955.9|10955.3|10957.6|10957|10958|10957.4|10955.2|10954.6|219
1683649200000|2023-05-09 16:20:00|10957.5|10956.9|10959.7|10958.8|10961.2|10960.6|10957.5|10956.9|222
1683649500000|2023-05-09 16:25:00|10959.9|10959.1|10959|10958.4|10959.9|10959.3|10956.9|10956.3|179
1683649800000|2023-05-09 16:30:00|10958.9|10958.3|10957.9|10957.3|10960.7|10959.9|10957.4|10956.8|145
1683650100000|2023-05-09 16:35:00|10958|10957.4|10954.5|10953.9|10958|10957.4|10953.8|10953.2|236
1683650400000|2023-05-09 16:40:00|10954.4|10953.8|10956.1|10955.5|10956.1|10955.5|10953.6|10953|194
1683650700000|2023-05-09 16:45:00|10956|10955.4|10956.9|10956.3|10959.3|10958.5|10955.6|10955|208
1683651000000|2023-05-09 16:50:00|10956.8|10956.2|10957|10956.4|10957.8|10957|10955.1|10954.5|173
1683651300000|2023-05-09 16:55:00|10957.1|10956.5|10955.6|10955|10958.2|10957.6|10954.4|10953.8|225
1683651600000|2023-05-09 17:00:00|10955.5|10954.9|10958.9|10958.3|10959.5|10958.9|10954.6|10954|277
1683651900000|2023-05-09 17:05:00|10959|10958.4|10959|10958.4|10959.4|10958.8|10957.6|10957|179
1683652200000|2023-05-09 17:10:00|10958.9|10958.3|10957.5|10956.9|10959.9|10959.3|10957.5|10956.9|140
1683652500000|2023-05-09 17:15:00|10957.2|10956.6|10962.9|10962.3|10963.1|10962.5|10957|10956.4|186
1683652800000|2023-05-09 17:20:00|10963|10962.4|10963.7|10962.8|10964.9|10964.3|10962.8|10962.2|183
1683653100000|2023-05-09 17:25:00|10963.9|10963.3|10960.9|10960.3|10964|10963.4|10960.8|10960.2|156
1683653400000|2023-05-09 17:30:00|10961|10960.4|10961|10960.4|10963|10962.1|10960.6|10960|175
1683653700000|2023-05-09 17:35:00|10960.9|10960.3|10960.4|10959.8|10962.2|10961.6|10960|10959.4|166
1683654000000|2023-05-09 17:40:00|10960.3|10959.7|10960.5|10959.9|10961.1|10960.5|10959.6|10959|167
1683654300000|2023-05-09 17:45:00|10960.6|10960|10958.5|10957.9|10960.8|10960.2|10957.1|10956.5|108
1683654600000|2023-05-09 17:50:00|10958.1|10957.5|10961.4|10960.8|10961.5|10960.9|10957.9|10957.3|175
1683654900000|2023-05-09 17:55:00|10961.5|10960.9|10964.1|10963.5|10965|10964.4|10961.4|10960.8|213
1683655200000|2023-05-09 18:00:00|10964.2|10963.6|10964.4|10963.8|10965.4|10964.8|10964.2|10963.6|210
1683655500000|2023-05-09 18:05:00|10964.3|10963.7|10963.7|10963.1|10964.3|10963.7|10961.8|10961.2|181
1683655800000|2023-05-09 18:10:00|10963.8|10963.2|10964.9|10964.3|10965.4|10964.8|10963.6|10963|176
1683656100000|2023-05-09 18:15:00|10965|10964.4|10967|10966.1|10967.5|10966.9|10964.9|10964.3|142
1683656400000|2023-05-09 18:20:00|10967.1|10966.2|10970.9|10970.3|10971.2|10970.6|10966.9|10966.1|168
1683656700000|2023-05-09 18:25:00|10971|10970.4|10970.9|10970.3|10971.3|10970.7|10969.5|10968.9|234
1683657000000|2023-05-09 18:30:00|10971|10970.4|10970.4|10969.8|10972.8|10972.2|10969.8|10969.2|233
1683657300000|2023-05-09 18:35:00|10970.3|10969.7|10969.9|10969.3|10971.2|10970.4|10968.8|10968.2|203
1683657600000|2023-05-09 18:40:00|10969.8|10969.2|10968.5|10967.9|10970|10969.4|10968.2|10967.6|137
1683657900000|2023-05-09 18:45:00|10968.4|10967.8|10969.5|10968.9|10970|10969.4|10968.2|10967.6|183
1683658200000|2023-05-09 18:50:00|10969.8|10969.2|10967.3|10966.7|10969.8|10969.2|10966.3|10965.7|196
1683658500000|2023-05-09 18:55:00|10967.4|10966.8|10966.8|10966.2|10967.9|10967.3|10966.2|10965.6|229
1683658800000|2023-05-09 19:00:00|10966.9|10966.3|10967.3|10966.7|10968.1|10967.5|10965.9|10965.3|220
1683659100000|2023-05-09 19:05:00|10967.2|10966.6|10966.7|10966.1|10968.5|10967.9|10966.5|10965.9|164
1683659400000|2023-05-09 19:10:00|10966.6|10966|10968.9|10968.3|10969.5|10968.9|10965.8|10965.2|174
1683659700000|2023-05-09 19:15:00|10968.8|10968.2|10968.8|10968.2|10970.1|10969.5|10968.7|10968.1|139
1683660000000|2023-05-09 19:20:00|10968.7|10968.1|10968.4|10967.8|10969.4|10968.8|10967.2|10966.6|110
1683660300000|2023-05-09 19:25:00|10968.7|10968.1|10966.9|10966.3|10968.8|10968.2|10966.8|10966.2|104
1683660600000|2023-05-09 19:30:00|10967|10966.4|10967.3|10966.7|10967.4|10966.8|10965.8|10965.2|100
1683660900000|2023-05-09 19:35:00|10967.4|10966.8|10965.7|10965.1|10967.5|10966.9|10965.4|10964.8|132
1683661200000|2023-05-09 19:40:00|10965.6|10965|10964.8|10964.2|10966|10965.4|10964.4|10963.8|167
1683661500000|2023-05-09 19:45:00|10964.9|10964.3|10963.4|10962.8|10964.9|10964.3|10963.3|10962.7|152
1683661800000|2023-05-09 19:50:00|10963.1|10962.5|10963.4|10962.8|10964|10963.4|10963.1|10962.5|118
1683662100000|2023-05-09 19:55:00|10963.5|10962.9|10963.2|10962.6|10963.9|10963.3|10961.8|10961.2|210
1683662400000|2023-05-09 20:00:00|10963.1|10962.5|10963.6|10963|10964.1|10963.5|10962.7|10962.1|148
1683662700000|2023-05-09 20:05:00|10963.7|10963.1|10962.9|10962.3|10963.7|10963.1|10962.7|10962.1|116
1683663000000|2023-05-09 20:10:00|10963|10962.4|10962.9|10962.3|10963.5|10962.9|10962.7|10962.1|124
1683663300000|2023-05-09 20:15:00|10963|10962.4|10962.3|10961.7|10963.2|10962.6|10962.1|10961.5|85
1683663600000|2023-05-09 20:20:00|10962.4|10961.8|10964.3|10963.7|10964.4|10963.8|10962.4|10961.8|66
1683663900000|2023-05-09 20:25:00|10964.2|10963.6|10962.3|10961.7|10964.2|10963.6|10962.1|10961.5|143
1683664200000|2023-05-09 20:30:00|10962.4|10961.8|10962.4|10961.8|10963|10962.3|10962.3|10961.6|101
1683664500000|2023-05-09 20:35:00|10962.3|10961.7|10962.9|10962.3|10963|10962.4|10962.3|10961.7|46
1683664800000|2023-05-09 20:40:00|10963.1|10962.5|10962.3|10961.7|10963.1|10962.5|10962.2|10961.6|69
1683665100000|2023-05-09 20:45:00|10962.4|10961.8|10962|10961.1|10962.5|10961.8|10961.9|10961|59
1683665400000|2023-05-09 20:50:00|10961.9|10961|10960.9|10960|10962|10961.2|10960|10959.1|94
1683665700000|2023-05-09 20:55:00|10960.8|10959.9|10963.7|10957.7|10964.4|10960.8|10960.7|10957.6|254
1683666000000|2023-05-09 21:00:00|10964|10958|10967.7|10961.7|10967.8|10961.8|10962.8|10956.8|32
1683666300000|2023-05-09 21:05:00|10967.8|10961.8|10967.6|10961.6|10967.8|10961.8|10966.7|10960.7|41
1683666600000|2023-05-09 21:10:00|10967.5|10961.5|10967.6|10961.6|10967.6|10961.6|10967.1|10961.1|19
1683666900000|2023-05-09 21:15:00|10967.5|10961.5|10968.8|10962.8|10968.9|10962.9|10967|10961|24
1683667200000|2023-05-09 21:20:00|10969|10963|10969.6|10963.6|10970.5|10964.5|10969|10963|34
1683667500000|2023-05-09 21:25:00|10969.5|10963.5|10967|10961.2|10969.5|10963.5|10967|10961|39
1683667800000|2023-05-09 21:30:00|10966.9|10961.1|10967|10961.9|10968.3|10962.5|10966.8|10960.9|89
1683668100000|2023-05-09 21:35:00|10966.9|10962|10966.9|10962.1|10967.4|10962.5|10966.8|10961.9|80
1683668400000|2023-05-09 21:40:00|10967.1|10962|10966.7|10962.6|10967.2|10962.7|10966.6|10962|87
1683668700000|2023-05-09 21:45:00|10966.6|10962.5|10966.4|10962.7|10966.7|10962.8|10966|10962.4|852
1683669000000|2023-05-09 21:50:00|10966.5|10962.6|10966.6|10962.1|10967.6|10962.8|10965.7|10959.7|244
1683669300000|2023-05-09 21:55:00|10966.7|10962.2|10959.1|10953.1|10967|10963.2|10947.6|10944.2|86
1683669600000|2023-05-09 22:00:00|10959.5|10953.5|10961.8|10959.7|10963.5|10959.9|10959.3|10953.3|296
1683669900000|2023-05-09 22:05:00|10961.7|10959.8|10963.1|10961.3|10963.4|10961.4|10961.7|10959.7|98
1683670200000|2023-05-09 22:10:00|10963.2|10961.4|10964.3|10962.4|10965.5|10963.4|10963.1|10960.9|298
1683670500000|2023-05-09 22:15:00|10964.2|10962.5|10964.9|10964|10965|10964|10963.7|10962.2|191
1683670800000|2023-05-09 22:20:00|10964.8|10963.9|10965.2|10964.3|10965.5|10964.4|10964.2|10963.1|168
1683671100000|2023-05-09 22:25:00|10965.3|10964.4|10966.3|10965.4|10966.7|10965.7|10965|10964.1|121
1683671400000|2023-05-09 22:30:00|10966.5|10965.6|10966.9|10966|10967.2|10966.3|10966.1|10965.2|106
1683671700000|2023-05-09 22:35:00|10967|10966.1|10966.9|10966|10967.4|10966.4|10966.7|10965.8|51
1683672000000|2023-05-09 22:40:00|10966.8|10965.9|10967|10966.1|10967.8|10966.9|10966.5|10965.6|94
1683672300000|2023-05-09 22:45:00|10967.1|10966.2|10966.5|10965.6|10967.3|10966.4|10966.5|10965.6|84
1683672600000|2023-05-09 22:50:00|10966.6|10965.7|10966.6|10965.7|10966.7|10965.8|10965.9|10965|68
1683672900000|2023-05-09 22:55:00|10966.7|10965.6|10965.7|10964.6|10966.7|10965.7|10965.1|10964.2|85
1683673200000|2023-05-09 23:00:00|10965.8|10964.7|10965.6|10964.7|10965.8|10964.9|10965.2|10964.3|66
1683673500000|2023-05-09 23:05:00|10965.5|10964.6|10966.2|10965.3|10966.2|10965.3|10965.3|10964.4|52
1683673800000|2023-05-09 23:10:00|10966.1|10965.2|10966.2|10965.3|10966.7|10965.8|10966|10965.1|58
1683674100000|2023-05-09 23:15:00|10966.3|10965.4|10968.4|10967.5|10968.9|10968|10966.2|10965.3|58
1683674400000|2023-05-09 23:20:00|10968.3|10967.4|10969.1|10968.5|10969.4|10968.5|10968.3|10967.4|35
1683674700000|2023-05-09 23:25:00|10969.2|10968.3|10968.2|10967.3|10969.3|10968.4|10968|10967.2|38
1683675000000|2023-05-09 23:30:00|10968.4|10967.5|10967.1|10966.2|10968.8|10967.9|10967.1|10966.2|52
1683675300000|2023-05-09 23:35:00|10967.2|10966.3|10966.9|10966|10967.4|10966.5|10966.9|10966|33
1683675600000|2023-05-09 23:40:00|10967|10966.1|10965.6|10964.7|10967|10966.2|10965.3|10964.4|67
1683675900000|2023-05-09 23:45:00|10965.9|10965|10964.6|10963.7|10965.9|10965|10964.6|10963.7|55
1683676200000|2023-05-09 23:50:00|10964.5|10963.6|10964.8|10963.9|10965.1|10964.3|10964.3|10963.6|46
1683676500000|2023-05-09 23:55:00|10964.7|10963.8|10965|10964.4|10965.2|10964.4|10964.4|10963.7|54
1683676800000|2023-05-10 00:00:00|10965.1|10964.1|10966.4|10965.5|10967.2|10966.3|10965.1|10964.1|168
1683677100000|2023-05-10 00:05:00|10966.6|10965.7|10968.6|10968|10970|10969.2|10966.3|10965.4|152
1683677400000|2023-05-10 00:10:00|10968.5|10967.9|10969.7|10968.8|10970.4|10969.5|10968.5|10967.9|114
1683677700000|2023-05-10 00:15:00|10969.8|10968.9|10971.6|10970.7|10971.7|10970.8|10968.9|10968|128
1683678000000|2023-05-10 00:20:00|10971.7|10970.8|10971.2|10970.3|10972.2|10971.3|10970.7|10969.8|161
1683678300000|2023-05-10 00:25:00|10971.1|10970.2|10969|10968.1|10972.1|10971.2|10968.9|10968|117
1683678600000|2023-05-10 00:30:00|10968.7|10968|10970.1|10969.5|10970.8|10970.1|10968.6|10967.7|102
1683678900000|2023-05-10 00:35:00|10970|10969.4|10969.9|10969.3|10970.1|10969.5|10968.5|10967.9|96
1683679200000|2023-05-10 00:40:00|10969.7|10969.1|10970.9|10970|10970.9|10970.3|10969.1|10968.5|70
1683679500000|2023-05-10 00:45:00|10970.7|10970.3|10970.1|10969.2|10970.9|10970.3|10968.6|10968|139
1683679800000|2023-05-10 00:50:00|10970.2|10969.3|10970.5|10969.6|10972.6|10971.8|10970.1|10969.2|141
1683680100000|2023-05-10 00:55:00|10970.7|10969.8|10969.5|10968.9|10971.2|10970.5|10968.6|10968|147
1683680400000|2023-05-10 01:00:00|10969.6|10969|10972.5|10971.9|10972.8|10971.9|10969.6|10969|198
1683680700000|2023-05-10 01:05:00|10972.6|10972|10972.8|10971.9|10973.8|10972.9|10971.3|10970.4|133
1683681000000|2023-05-10 01:10:00|10972.7|10971.8|10972.2|10971.3|10972.7|10971.8|10970.9|10970|125
1683681300000|2023-05-10 01:15:00|10972.1|10971.2|10972|10971.4|10972.5|10971.6|10971|10970.1|153
1683681600000|2023-05-10 01:20:00|10971.9|10971.3|10973.6|10972.7|10973.8|10972.9|10971.9|10971.3|88
1683681900000|2023-05-10 01:25:00|10973.7|10972.8|10972.6|10971.7|10973.8|10972.9|10972.1|10971.2|80
1683682200000|2023-05-10 01:30:00|10972.7|10971.8|10970.1|10969.2|10973.5|10972.6|10970|10969.2|207
1683682500000|2023-05-10 01:35:00|10969.6|10969|10970|10969.4|10970.7|10970.1|10969.3|10968.4|180
1683682800000|2023-05-10 01:40:00|10969.9|10969.3|10970.5|10969.6|10970.5|10969.6|10968.7|10968|188
1683683100000|2023-05-10 01:45:00|10970.1|10969.5|10972.6|10971.7|10973.6|10972.7|10970.1|10969.3|91
1683683400000|2023-05-10 01:50:00|10972.7|10971.8|10972.7|10971.8|10974.6|10973.7|10972.2|10971.3|190
1683683700000|2023-05-10 01:55:00|10972.4|10971.5|10971.8|10970.9|10972.7|10971.8|10970.9|10970|138
1683684000000|2023-05-10 02:00:00|10972.1|10971.2|10973.1|10972.5|10973.7|10973|10972.1|10971.2|122
1683684300000|2023-05-10 02:05:00|10973|10972.4|10973.4|10972.5|10974.1|10973.5|10972.6|10972|84
1683684600000|2023-05-10 02:10:00|10973.6|10972.7|10971.9|10971.3|10974.2|10973.4|10971.5|10970.8|136
1683684900000|2023-05-10 02:15:00|10971.8|10971.2|10971.5|10970.6|10972|10971.3|10970.6|10970|124
1683685200000|2023-05-10 02:20:00|10971.4|10970.8|10972.6|10972|10973|10972.3|10971.4|10970.8|96
1683685500000|2023-05-10 02:25:00|10972.5|10971.9|10972.6|10971.7|10973.4|10972.8|10972.4|10971.7|108
1683685800000|2023-05-10 02:30:00|10972.5|10971.9|10972.6|10972|10974.1|10973.3|10972.4|10971.8|127
1683686100000|2023-05-10 02:35:00|10972.5|10971.9|10972.1|10971.5|10972.6|10972|10971.9|10971.3|96
1683686400000|2023-05-10 02:40:00|10972|10971.4|10973.4|10972.8|10973.9|10973|10972|10971.4|60
1683686700000|2023-05-10 02:45:00|10973.3|10972.7|10974.1|10973.2|10974.1|10973.2|10972.8|10971.9|85
1683687000000|2023-05-10 02:50:00|10974.2|10973.3|10974.7|10974.1|10975.2|10974.3|10973.9|10973|121
1683687300000|2023-05-10 02:55:00|10974.6|10974|10974.9|10974|10975.4|10974.5|10973.7|10972.9|99
1683687600000|2023-05-10 03:00:00|10975|10974.1|10975.1|10974.2|10976.5|10975.9|10974.8|10973.9|138
1683687900000|2023-05-10 03:05:00|10975.2|10974.3|10974.1|10973.5|10975.5|10974.6|10973.1|10972.4|80
1683688200000|2023-05-10 03:10:00|10974.8|10973.9|10975.3|10974.7|10975.8|10974.9|10974.8|10973.9|90
1683688500000|2023-05-10 03:15:00|10975.5|10974.6|10974.7|10974.1|10976.2|10975.3|10974.6|10974|77
1683688800000|2023-05-10 03:20:00|10974.6|10974|10976.2|10975.3|10976.3|10975.4|10974.4|10973.8|69
1683689100000|2023-05-10 03:25:00|10976.3|10975.4|10976.4|10975.5|10976.4|10975.6|10975.6|10974.9|71
1683689400000|2023-05-10 03:30:00|10976.3|10975.7|10976.8|10975.9|10977.1|10976.2|10975.8|10975.2|72
1683689700000|2023-05-10 03:35:00|10976.7|10975.8|10975.6|10975|10976.8|10975.9|10975.4|10974.8|51
1683690000000|2023-05-10 03:40:00|10975.7|10975.1|10977.3|10976.4|10977.9|10977|10975.6|10975|64
1683690300000|2023-05-10 03:45:00|10977.4|10976.5|10977.1|10976.5|10977.4|10976.6|10976.6|10975.9|68
1683690600000|2023-05-10 03:50:00|10977|10976.4|10976.5|10975.9|10977|10976.4|10975.4|10974.8|65
1683690900000|2023-05-10 03:55:00|10976.6|10976|10976.5|10975.9|10976.8|10976|10975.5|10974.6|118
1683691200000|2023-05-10 04:00:00|10976.4|10975.8|10976|10975.4|10976.5|10975.9|10975.8|10975.2|70
1683691500000|2023-05-10 04:05:00|10975.9|10975.3|10975.5|10974.9|10976.2|10975.5|10975|10974.4|69
1683691800000|2023-05-10 04:10:00|10975.6|10974.7|10975.5|10974.9|10975.9|10975.3|10975.4|10974.6|59
1683692100000|2023-05-10 04:15:00|10975.6|10975|10975.4|10974.8|10975.6|10975|10975|10974.4|63
1683692400000|2023-05-10 04:20:00|10975.5|10974.9|10975.6|10975|10976.6|10975.9|10975.3|10974.7|52
1683692700000|2023-05-10 04:25:00|10975.7|10974.8|10976.9|10976.3|10977.8|10977|10975.6|10974.8|82
1683693000000|2023-05-10 04:30:00|10977|10976.4|10976.7|10975.8|10977.7|10976.8|10976.5|10975.8|63
1683693300000|2023-05-10 04:35:00|10976.6|10976|10975.7|10975.1|10976.7|10976|10975.4|10974.8|65
1683693600000|2023-05-10 04:40:00|10975.9|10975.3|10975.6|10975|10976.1|10975.4|10975.5|10974.8|64
1683693900000|2023-05-10 04:45:00|10975.5|10974.9|10974.2|10973.3|10975.7|10975.1|10973.6|10972.7|61
1683694200000|2023-05-10 04:50:00|10974.1|10973.2|10973.2|10972.3|10974.2|10973.3|10973.1|10972.2|63
1683694500000|2023-05-10 04:55:00|10973.3|10972.4|10972.4|10971.8|10974.2|10973.3|10972.4|10971.5|98
1683694800000|2023-05-10 05:00:00|10972.1|10971.5|10972|10971.4|10972.9|10972.2|10971.9|10971|107
1683695100000|2023-05-10 05:05:00|10971.4|10970.8|10970.6|10969.7|10971.4|10970.8|10970.1|10969.2|64
1683695400000|2023-05-10 05:10:00|10970.7|10969.8|10970.7|10969.8|10971.7|10971.1|10970.5|10969.7|80
1683695700000|2023-05-10 05:15:00|10970.8|10969.9|10970.6|10970|10971|10970.3|10969.6|10969|94
1683696000000|2023-05-10 05:20:00|10970.5|10969.9|10968.6|10967.7|10971.1|10970.2|10968.3|10967.4|105
1683696300000|2023-05-10 05:25:00|10968.7|10967.8|10966.7|10965.8|10969.2|10968.5|10966.4|10965.6|99
1683696600000|2023-05-10 05:30:00|10966.8|10966.2|10963.9|10963.3|10967.6|10966.7|10963.6|10962.7|116
1683696900000|2023-05-10 05:35:00|10963.8|10963.2|10964.5|10963.9|10964.9|10964|10962.9|10962|117
1683697200000|2023-05-10 05:40:00|10964.7|10963.8|10966.1|10965.2|10966.2|10965.3|10962.7|10962.1|200
1683697500000|2023-05-10 05:45:00|10965.8|10965.3|10965.7|10964.8|10967.7|10966.8|10965.2|10964.6|182
1683697800000|2023-05-10 05:50:00|10965.8|10964.9|10966.1|10965.2|10966.6|10965.7|10964.4|10963.6|157
1683698100000|2023-05-10 05:55:00|10966.2|10965.6|10967.2|10966.3|10967.3|10966.5|10966.2|10965.3|125
1683698400000|2023-05-10 06:00:00|10967.1|10966.2|10967.6|10966.7|10969|10968.4|10966.4|10965.5|189
1683698700000|2023-05-10 06:05:00|10967.2|10966.6|10967.6|10966.7|10967.6|10966.8|10964.8|10963.9|158
1683699000000|2023-05-10 06:10:00|10967.7|10966.8|10972.2|10971.3|10972.8|10971.9|10967.5|10966.7|215
1683699300000|2023-05-10 06:15:00|10971.8|10971.2|10968.6|10968|10973.1|10972.2|10968.6|10968|186
1683699600000|2023-05-10 06:20:00|10968.7|10967.8|10970.2|10969.3|10970.2|10969.3|10967.7|10967.1|174
1683699900000|2023-05-10 06:25:00|10970.1|10969.2|10967.3|10966.4|10971.9|10971.2|10967.1|10966.2|334
1683700200000|2023-05-10 06:30:00|10967.4|10966.5|10971.2|10970.3|10971.7|10970.9|10966.2|10965.3|212
1683700500000|2023-05-10 06:35:00|10971.1|10970.2|10973.1|10972.2|10973.7|10972.9|10970.8|10969.9|258
1683700800000|2023-05-10 06:40:00|10972.9|10972|10974.6|10973.7|10975.6|10974.7|10971.8|10970.9|204
1683701100000|2023-05-10 06:45:00|10974.5|10973.6|10973|10972.1|10975.5|10974.9|10972.8|10972.1|214
1683701400000|2023-05-10 06:50:00|10972.6|10972|10972.6|10972|10974|10973.1|10972|10971.1|145
1683701700000|2023-05-10 06:55:00|10972.5|10971.9|10970.1|10969.2|10972.7|10972|10968.4|10967.8|269
1683702000000|2023-05-10 07:00:00|10970|10969.1|10978.1|10977.2|10978.3|10977.4|10968.9|10968.3|371
1683702300000|2023-05-10 07:05:00|10977.7|10976.8|10976.7|10975.8|10981.5|10980.6|10976.6|10975.8|444
1683702600000|2023-05-10 07:10:00|10976.6|10975.7|10977.1|10976.2|10977.7|10977|10974.4|10973.8|328
1683702900000|2023-05-10 07:15:00|10977.2|10976.3|10977.9|10977.3|10980|10979.4|10977.1|10976.2|336
1683703200000|2023-05-10 07:20:00|10978.1|10977.5|10977.5|10976.6|10978.1|10977.5|10975|10974.4|263
1683703500000|2023-05-10 07:25:00|10977.4|10976.5|10979.7|10978.8|10980.3|10979.4|10976.4|10975.5|244
1683703800000|2023-05-10 07:30:00|10979.8|10978.9|10980.9|10980.3|10983|10982.3|10979.1|10978.5|311
1683704100000|2023-05-10 07:35:00|10980.8|10980.2|10976.5|10975.6|10981.7|10981|10975.9|10975.3|284
1683704400000|2023-05-10 07:40:00|10976.6|10975.7|10976|10975.1|10977.6|10976.8|10975.5|10974.6|174
1683704700000|2023-05-10 07:45:00|10975.9|10975|10973.8|10973.2|10976|10975.2|10972.9|10972|234
1683705000000|2023-05-10 07:50:00|10973.9|10973.3|10969.9|10969.3|10974.5|10973.6|10969.8|10969.2|313
1683705300000|2023-05-10 07:55:00|10969.8|10969.2|10965.3|10964.4|10969.8|10969.2|10963.3|10962.5|421
1683705600000|2023-05-10 08:00:00|10964.8|10964.2|10951.5|10950.6|10965.2|10964.6|10951.4|10950.5|574
1683705900000|2023-05-10 08:05:00|10951.4|10950.5|10957.8|10957.2|10958.2|10957.6|10950.7|10949.8|415
1683706200000|2023-05-10 08:10:00|10957.9|10957.3|10958.1|10957.5|10959.7|10959.1|10954.8|10954.2|325
1683706500000|2023-05-10 08:15:00|10958.3|10957.7|10959.8|10959.2|10960.7|10959.9|10957.3|10956.7|351
1683706800000|2023-05-10 08:20:00|10959.7|10959.1|10958.8|10958.2|10961.9|10961|10957.8|10956.9|386
1683707100000|2023-05-10 08:25:00|10959.1|10958.3|10957.9|10957.3|10961.1|10960.2|10957.5|10956.9|340
1683707400000|2023-05-10 08:30:00|10958|10957.4|10955.3|10954.7|10958.1|10957.5|10954.4|10953.6|290
1683707700000|2023-05-10 08:35:00|10955.1|10954.2|10958.3|10957.7|10959.5|10958.9|10954.9|10954|244
1683708000000|2023-05-10 08:40:00|10958.2|10957.6|10955.4|10954.8|10958.6|10958|10954.4|10953.7|232
1683708300000|2023-05-10 08:45:00|10955.5|10954.9|10955.5|10954.9|10957.7|10957|10954.4|10953.8|258
1683708600000|2023-05-10 08:50:00|10955.6|10955|10956.8|10955.9|10958.1|10957.2|10954.2|10953.6|205
1683708900000|2023-05-10 08:55:00|10956.9|10956|10952.6|10951.7|10958.2|10957.4|10951.6|10950.9|266
1683709200000|2023-05-10 09:00:00|10952.5|10951.6|10954.6|10953.7|10954.6|10953.7|10950.7|10949.8|277
1683709500000|2023-05-10 09:05:00|10954.7|10953.8|10950.7|10949.8|10954.7|10953.8|10950.7|10949.8|200
1683709800000|2023-05-10 09:10:00|10950.6|10950|10949.5|10948.6|10951.2|10950.3|10948.3|10947.6|212
1683710100000|2023-05-10 09:15:00|10949.7|10948.9|10950.7|10949.8|10953.8|10952.9|10949.7|10948.8|208
1683710400000|2023-05-10 09:20:00|10950.6|10949.7|10953.5|10952.9|10953.9|10953.3|10949.9|10949.2|215
1683710700000|2023-05-10 09:25:00|10953.4|10952.8|10955.2|10954.6|10955.6|10954.8|10953|10952.4|234
1683711000000|2023-05-10 09:30:00|10955.1|10954.5|10956.1|10955.2|10956.8|10955.9|10953.5|10952.7|188
1683711300000|2023-05-10 09:35:00|10956.2|10955.3|10955.5|10954.9|10956.7|10955.8|10953.3|10952.4|220
1683711600000|2023-05-10 09:40:00|10955.6|10954.7|10955.6|10954.7|10956.6|10955.7|10954|10953.1|203
1683711900000|2023-05-10 09:45:00|10955.5|10954.6|10958.9|10958|10959.6|10958.8|10954.2|10953.6|207
1683712200000|2023-05-10 09:50:00|10958.8|10957.9|10956.6|10956|10959.8|10959|10956|10955.4|173
1683712500000|2023-05-10 09:55:00|10956.5|10955.9|10957.2|10956.3|10957.4|10956.7|10955.6|10954.7|213
1683712800000|2023-05-10 10:00:00|10957.3|10956.4|10956.5|10955.6|10959.2|10958.3|10956.2|10955.5|297
1683713100000|2023-05-10 10:05:00|10956.4|10955.5|10959.9|10959|10961.1|10960.2|10956.2|10955.3|280
1683713400000|2023-05-10 10:10:00|10960|10959.1|10958.7|10958.1|10960|10959.1|10958|10957.4|176
1683713700000|2023-05-10 10:15:00|10958.5|10957.9|10958.1|10957.5|10959.8|10958.9|10957.8|10956.9|204
1683714000000|2023-05-10 10:20:00|10958|10957.4|10957.7|10957.1|10959.4|10958.7|10956.7|10956.1|180
1683714300000|2023-05-10 10:25:00|10957.6|10957|10956.1|10955.2|10957.8|10957.1|10955.3|10954.5|161
1683714600000|2023-05-10 10:30:00|10955.9|10955|10952.3|10951.4|10956.3|10955.4|10952.2|10951.3|199
1683714900000|2023-05-10 10:35:00|10952.2|10951.3|10954.1|10953.5|10954.3|10953.6|10952.1|10951.2|168
1683715200000|2023-05-10 10:40:00|10954|10953.4|10954.8|10953.9|10956.4|10955.5|10952|10951.1|200
1683715500000|2023-05-10 10:45:00|10954.7|10953.8|10955.7|10955.1|10955.8|10955.2|10953.7|10952.8|166
1683715800000|2023-05-10 10:50:00|10955.8|10955.2|10953.4|10952.5|10955.8|10955.2|10952.8|10952.2|154
1683716100000|2023-05-10 10:55:00|10953|10952.4|10955.3|10954.4|10955.6|10955|10952.6|10951.9|268
1683716400000|2023-05-10 11:00:00|10955.1|10954.5|10951.4|10950.8|10955.4|10954.8|10950.7|10950.1|304
1683716700000|2023-05-10 11:05:00|10951.3|10950.7|10947.4|10946.8|10951.8|10951.2|10946.9|10946.1|197
1683717000000|2023-05-10 11:10:00|10947.3|10946.7|10947.3|10946.7|10950.3|10949.7|10946.5|10945.9|236
1683717300000|2023-05-10 11:15:00|10947.2|10946.6|10948.3|10947.4|10949.7|10948.9|10946.2|10945.6|301
1683717600000|2023-05-10 11:20:00|10948.4|10947.5|10949.7|10949.1|10950.5|10949.9|10948|10947.4|180
1683717900000|2023-05-10 11:25:00|10949.6|10949|10949.6|10949|10950.2|10949.6|10947.6|10947|209
1683718200000|2023-05-10 11:30:00|10949.5|10948.9|10949.3|10948.4|10949.8|10949.2|10947.1|10946.4|146
1683718500000|2023-05-10 11:35:00|10949.4|10948.5|10949.9|10949|10950.1|10949.3|10948.2|10947.5|135
1683718800000|2023-05-10 11:40:00|10950|10949.1|10951.7|10951.1|10952.6|10952|10949.4|10948.5|207
1683719100000|2023-05-10 11:45:00|10951.6|10951|10952.1|10951.5|10952.9|10952.2|10950.7|10950.1|214
1683719400000|2023-05-10 11:50:00|10952|10951.4|10950.1|10949.5|10952|10951.4|10949.2|10948.6|208
1683719700000|2023-05-10 11:55:00|10950.3|10949.7|10949.7|10948.8|10953.2|10952.6|10949.2|10948.3|367
1683720000000|2023-05-10 12:00:00|10949.5|10948.6|10949.7|10949.1|10950.6|10950|10947.4|10946.8|259
1683720300000|2023-05-10 12:05:00|10949.6|10949|10949.9|10949|10951.2|10950.6|10948.2|10947.3|254
1683720600000|2023-05-10 12:10:00|10949.8|10948.9|10950|10949.4|10951.7|10951.1|10949.1|10948.5|249
1683720900000|2023-05-10 12:15:00|10949.9|10949.3|10947|10946.4|10951.1|10950.5|10946.4|10945.8|229
1683721200000|2023-05-10 12:20:00|10946.9|10946.3|10944.7|10944.1|10947.2|10946.6|10942|10941.2|359
1683721500000|2023-05-10 12:25:00|10944.6|10944|10948.2|10943|10950.4|10945.9|10944|10941.6|552
1683721800000|2023-05-10 12:30:00|10948.3|10942.3|10976.7|10975.8|10989.8|10988.7|10948.3|10942.3|2180
1683722100000|2023-05-10 12:35:00|10976.8|10975.9|10985.6|10984.7|10990.1|10989.2|10976.7|10975.8|1189
1683722400000|2023-05-10 12:40:00|10985.3|10984.4|10994.5|10993.9|10997.3|10996.6|10984.6|10983.7|1047
1683722700000|2023-05-10 12:45:00|10995|10994.4|10995.1|10994.5|10996.3|10995.7|10986.9|10986.3|837
1683723000000|2023-05-10 12:50:00|10995|10994.4|10999.6|10999|11000.8|10999.9|10994.5|10993.9|864
1683723300000|2023-05-10 12:55:00|10999.5|10998.9|11001.1|11000.5|11006.1|11005.5|10998.9|10998.3|677
1683723600000|2023-05-10 13:00:00|11001.3|11000.7|11000.3|10999.7|11006.6|11006|11000.3|10999.6|689
1683723900000|2023-05-10 13:05:00|11000.2|10999.6|10990.9|10990.3|11000.4|10999.6|10990.7|10990.1|660
1683724200000|2023-05-10 13:10:00|10990.8|10990.2|10999|10998.4|11000.6|11000|10990|10989.4|568
1683724500000|2023-05-10 13:15:00|10999.1|10998.5|10992.5|10991.9|10999.3|10998.7|10988.4|10987.8|613
1683724800000|2023-05-10 13:20:00|10992.4|10991.8|10984.5|10983.9|10994|10993.4|10983.1|10982.5|511
1683725100000|2023-05-10 13:25:00|10984.4|10983.8|10984.4|10983.5|10985|10984.4|10978.1|10977.5|603
1683725400000|2023-05-10 13:30:00|10984.5|10983.6|10982.7|10982.1|10987.4|10986.8|10982.3|10981.5|521
1683725700000|2023-05-10 13:35:00|10982.6|10982|10982.8|10982.2|10987.8|10987.2|10981.2|10980.6|657
1683726000000|2023-05-10 13:40:00|10982.7|10982.1|10976.7|10976.1|10982.8|10982.2|10972.7|10972.1|779
1683726300000|2023-05-10 13:45:00|10976.9|10976.3|10980.3|10979.7|10985.5|10984.7|10976.9|10976.3|758
1683726600000|2023-05-10 13:50:00|10980.2|10979.6|10981.2|10980.6|10982.5|10981.9|10977.2|10976.4|593
1683726900000|2023-05-10 13:55:00|10981.3|10980.7|10986.3|10985.4|10989.5|10988.9|10979|10978.4|572
1683727200000|2023-05-10 14:00:00|10986.4|10985.5|10988.3|10987.7|10989.3|10988.7|10983|10982.4|643
1683727500000|2023-05-10 14:05:00|10988.2|10987.6|10988.1|10987.5|10994.4|10993.8|10987.7|10987.1|636
1683727800000|2023-05-10 14:10:00|10988.2|10987.6|10985.7|10985.1|10989.8|10989.2|10985.7|10985.1|491
1683728100000|2023-05-10 14:15:00|10985.5|10984.9|10992.2|10991.3|11007.4|11006.5|10983.7|10983.1|961
1683728400000|2023-05-10 14:20:00|10992.1|10991.2|10991.7|10991.1|10994.6|10994|10989.2|10988.6|567
1683728700000|2023-05-10 14:25:00|10991.4|10990.8|10987.3|10986.7|10994.6|10994|10987.2|10986.6|491
1683729000000|2023-05-10 14:30:00|10987.5|10986.9|10985.7|10985.1|10988|10987.4|10981.6|10981|627
1683729300000|2023-05-10 14:35:00|10985.8|10984.9|10977.1|10976.5|10988|10987.4|10977|10976.4|604
1683729600000|2023-05-10 14:40:00|10977.2|10976.6|10975.3|10974.7|10981.2|10980.6|10974.7|10974.1|603
1683729900000|2023-05-10 14:45:00|10974.9|10974.3|10973.2|10972.6|10975.3|10974.5|10969.4|10968.8|637
1683730200000|2023-05-10 14:50:00|10973|10972.4|10966.6|10966|10973|10972.4|10964.5|10963.9|537
1683730500000|2023-05-10 14:55:00|10967|10966.4|10972.5|10971.9|10972.7|10972.1|10966.2|10965.6|424
1683730800000|2023-05-10 15:00:00|10972.6|10972|10975.3|10974.4|10976.4|10975.8|10971.3|10970.7|478
1683731100000|2023-05-10 15:05:00|10975.4|10974.5|10978.7|10978.1|10979.5|10978.8|10974.8|10973.9|371
1683731400000|2023-05-10 15:10:00|10978.8|10978.2|10975|10974.4|10979.1|10978.5|10973.3|10972.7|385
1683731700000|2023-05-10 15:15:00|10975.1|10974.5|10977.8|10977.2|10978.9|10978.3|10973.5|10972.9|339
1683732000000|2023-05-10 15:20:00|10977.7|10977.1|10976.7|10976.1|10980.2|10979.6|10975.7|10975.1|301
1683732300000|2023-05-10 15:25:00|10976.9|10976.3|10975.8|10975.2|10979|10978.4|10975.6|10975|347
1683732600000|2023-05-10 15:30:00|10975.9|10975.3|10976.2|10975.6|10978.7|10976.7|10969.3|10968.4|345
1683732900000|2023-05-10 15:35:00|10976.1|10975.5|10973.5|10972.9|10978.6|10978|10973.5|10972.9|374
1683733200000|2023-05-10 15:40:00|10973.4|10972.8|10974.1|10973.5|10976.5|10975.9|10973|10972.4|258
1683733500000|2023-05-10 15:45:00|10974.4|10973.8|10972.7|10972.1|10975|10974.4|10972|10971.4|230
1683733800000|2023-05-10 15:50:00|10972.6|10972|10968.3|10967.4|10973.2|10972.6|10967.9|10967.2|294
1683734100000|2023-05-10 15:55:00|10968.4|10967.5|10965.6|10965|10969.1|10968.2|10965.6|10964.9|251
1683734400000|2023-05-10 16:00:00|10965.7|10965.1|10969.2|10968.6|10969.2|10968.6|10965.6|10964.8|240
1683734700000|2023-05-10 16:05:00|10969.1|10968.5|10965.6|10965|10970|10969.4|10965.5|10964.9|240
1683735000000|2023-05-10 16:10:00|10965.7|10965.1|10969.7|10969.1|10970.8|10970.2|10965.4|10964.8|299
1683735300000|2023-05-10 16:15:00|10969.6|10969|10970.5|10969.9|10970.5|10969.9|10967.1|10966.5|181
1683735600000|2023-05-10 16:20:00|10970.4|10969.8|10973.3|10972.7|10973.8|10973.2|10968.6|10968|203
1683735900000|2023-05-10 16:25:00|10973.2|10972.6|10973|10972.1|10973.9|10973.2|10971.2|10970.5|176
1683736200000|2023-05-10 16:30:00|10972.9|10972|10974.3|10973.7|10974.5|10973.9|10971.7|10971|152
1683736500000|2023-05-10 16:35:00|10974.2|10973.6|10973.8|10972.9|10974.4|10973.8|10972.2|10971.6|185
1683736800000|2023-05-10 16:40:00|10973.7|10972.8|10972.8|10971.9|10975.9|10975|10972.5|10971.6|192
1683737100000|2023-05-10 16:45:00|10972.7|10971.8|10971.8|10970.9|10974.6|10973.7|10971.8|10970.9|184
1683737400000|2023-05-10 16:50:00|10971.9|10971|10972.9|10972|10973.5|10972.6|10971.4|10970.6|151
1683737700000|2023-05-10 16:55:00|10973|10972.1|10970.8|10970.2|10973|10972.1|10969.5|10968.9|246
1683738000000|2023-05-10 17:00:00|10970.7|10970.1|10970.3|10969.7|10970.8|10970.2|10967.9|10967.3|257
1683738300000|2023-05-10 17:05:00|10970.6|10970|10971.3|10970.7|10973|10972.4|10969.9|10969|279
1683738600000|2023-05-10 17:10:00|10970.9|10970.3|10969.7|10969.1|10971.4|10970.8|10968.8|10967.9|269
1683738900000|2023-05-10 17:15:00|10969.6|10969|10971|10970.4|10971.3|10970.7|10968.7|10967.9|231
1683739200000|2023-05-10 17:20:00|10970.9|10970.3|10969.4|10968.8|10971.1|10970.5|10969|10968.4|292
1683739500000|2023-05-10 17:25:00|10969.3|10968.7|10966.3|10965.7|10970.1|10969.2|10964.6|10964|244
1683739800000|2023-05-10 17:30:00|10966.2|10965.6|10964.8|10964.2|10967|10966.4|10964.1|10963.5|285
1683740100000|2023-05-10 17:35:00|10964.7|10964.1|10962.4|10961.8|10965.2|10964.6|10962.3|10961.7|252
1683740400000|2023-05-10 17:40:00|10962.3|10961.7|10964.2|10963.6|10964.9|10964.3|10962|10961.4|235
1683740700000|2023-05-10 17:45:00|10963.7|10963.1|10965.9|10965|10966.3|10965.4|10963|10962.2|233
1683741000000|2023-05-10 17:50:00|10966|10965.1|10967.5|10966.9|10968.5|10967.7|10965.4|10964.5|196
1683741300000|2023-05-10 17:55:00|10967.4|10966.8|10968|10967.1|10971|10970.1|10967.4|10966.8|199
1683741600000|2023-05-10 18:00:00|10968.1|10967.2|10969.1|10968.5|10970.8|10970.2|10968.1|10967.2|177
1683741900000|2023-05-10 18:05:00|10968.8|10968.2|10969.9|10969.3|10970.1|10969.5|10968.7|10968.1|208
1683742200000|2023-05-10 18:10:00|10969.8|10969.2|10972.8|10972.2|10972.9|10972.3|10968.8|10968.2|217
1683742500000|2023-05-10 18:15:00|10972.7|10972.1|10973.7|10973.1|10973.8|10973.2|10971.8|10971.2|267
1683742800000|2023-05-10 18:20:00|10973.8|10973.2|10972.6|10972|10975.2|10974.6|10972.3|10971.7|215
1683743100000|2023-05-10 18:25:00|10972.7|10972.1|10974.3|10973.7|10975.2|10974.6|10971.8|10971.2|196
1683743400000|2023-05-10 18:30:00|10974.5|10973.9|10974|10973.1|10976|10975.4|10973.3|10972.7|220
1683743700000|2023-05-10 18:35:00|10973.9|10973|10976.9|10976.3|10977|10976.4|10973.8|10973|185
1683744000000|2023-05-10 18:40:00|10976.8|10976.2|10979.9|10979|10980|10979.1|10976.7|10976.1|211
1683744300000|2023-05-10 18:45:00|10980|10979.1|10980.4|10979.5|10983.1|10982.2|10978.9|10978.1|218
1683744600000|2023-05-10 18:50:00|10980.3|10979.7|10978.7|10978.1|10980.3|10979.7|10978.6|10977.9|185
1683744900000|2023-05-10 18:55:00|10978.6|10978|10977.2|10976.6|10978.7|10978.1|10976.6|10976|190
1683745200000|2023-05-10 19:00:00|10977.4|10976.8|10979.4|10978.5|10979.6|10978.8|10976.2|10975.6|227
1683745500000|2023-05-10 19:05:00|10979.5|10978.6|10979.3|10978.4|10980.4|10979.5|10978.9|10978|179
1683745800000|2023-05-10 19:10:00|10979.4|10978.5|10979.3|10978.7|10980.8|10980.2|10979.2|10978.5|192
1683746100000|2023-05-10 19:15:00|10979.2|10978.6|10981.2|10980.6|10981.3|10980.7|10978.9|10978.2|182
1683746400000|2023-05-10 19:20:00|10981.6|10981|10983.2|10982.6|10983.8|10983.2|10981.2|10980.6|172
1683746700000|2023-05-10 19:25:00|10983.3|10982.7|10984.2|10983.6|10985.3|10984.4|10983.1|10982.5|217
1683747000000|2023-05-10 19:30:00|10984.1|10983.5|10984.4|10983.5|10985|10984.3|10983.6|10983|198
1683747300000|2023-05-10 19:35:00|10984.5|10983.6|10985|10984.1|10985.4|10984.5|10984.4|10983.5|163
1683747600000|2023-05-10 19:40:00|10985.1|10984.2|10983.2|10982.6|10985.1|10984.5|10983.2|10982.6|123
1683747900000|2023-05-10 19:45:00|10983|10982.4|10982.8|10982.2|10983.5|10982.9|10982.2|10981.6|109
1683748200000|2023-05-10 19:50:00|10982.2|10981.6|10980.9|10980.3|10982.3|10981.7|10980|10979.3|186
1683748500000|2023-05-10 19:55:00|10981|10980.4|10982.8|10982.2|10983.6|10983|10980.6|10980|165
1683748800000|2023-05-10 20:00:00|10982.7|10982.1|10983|10982.1|10983.9|10983.3|10982|10981.4|135
1683749100000|2023-05-10 20:05:00|10982.9|10982|10982.5|10981.6|10983|10982.2|10981.6|10980.8|83
1683749400000|2023-05-10 20:10:00|10982.4|10981.5|10981.3|10980.4|10982.5|10981.7|10981|10980.3|96
1683749700000|2023-05-10 20:15:00|10981.4|10980.8|10982|10981.4|10982.1|10981.5|10981.4|10980.7|71
1683750000000|2023-05-10 20:20:00|10981.9|10981.3|10983.8|10982.9|10984.2|10983.5|10981.9|10981.3|93
1683750300000|2023-05-10 20:25:00|10983.9|10983|10983.2|10982.6|10983.9|10983.1|10983|10982.1|92
1683750600000|2023-05-10 20:30:00|10983.1|10982.5|10983.2|10982.6|10983.9|10983.1|10983.1|10982.3|73
1683750900000|2023-05-10 20:35:00|10983.1|10982.5|10983.2|10982.3|10983.5|10982.8|10983|10982.2|52
1683751200000|2023-05-10 20:40:00|10983.1|10982.2|10984.3|10983.4|10984.8|10984.2|10983|10982.2|72
1683751500000|2023-05-10 20:45:00|10984.2|10983.3|10984.1|10983.2|10984.5|10983.6|10983.3|10982.4|95
1683751800000|2023-05-10 20:50:00|10984.2|10983.3|10983.9|10983|10984.4|10983.5|10983.4|10982.5|119
1683752100000|2023-05-10 20:55:00|10983.8|10982.9|10985.3|10979.3|10985.3|10983|10983.1|10979.3|219
1683752400000|2023-05-10 21:00:00|10984.8|10978.8|10983.8|10977.8|10985.1|10979.1|10983.8|10977.8|17
1683752700000|2023-05-10 21:05:00|10983.5|10977.5|10984.8|10978.8|10985|10979|10981.9|10977|54
1683753000000|2023-05-10 21:10:00|10984.9|10978.9|10984.9|10978.9|10985.1|10979.1|10984.6|10978.6|11
1683753300000|2023-05-10 21:15:00|10985.1|10979.1|10985.1|10979.1|10985.1|10979.1|10984.9|10978.9|7
1683753600000|2023-05-10 21:20:00|10985.2|10979.2|10985.2|10979.2|10985.2|10979.2|10985|10979|17
1683753900000|2023-05-10 21:25:00|10984.9|10978.9|10984.9|10979.8|10985.3|10979.8|10984.6|10978.6|45
1683754200000|2023-05-10 21:30:00|10985|10979.9|10985|10980.1|10985.2|10980.1|10984.8|10979.6|80
1683754500000|2023-05-10 21:35:00|10985.1|10980.2|10984.8|10979.9|10985.2|10980.3|10984.6|10979.6|110
1683754800000|2023-05-10 21:40:00|10984.6|10979.8|10984.9|10979.9|10985|10980.3|10984.6|10979.7|370
1683755100000|2023-05-10 21:45:00|10984.8|10979.7|10984.9|10979.9|10985.1|10980.2|10984.6|10979.7|280
1683755400000|2023-05-10 21:50:00|10984.8|10979.7|10984.2|10980.6|10984.9|10980.6|10984.1|10979.7|91
1683755700000|2023-05-10 21:55:00|10984.3|10980.5|10985.1|10980.4|10985.7|10980.7|10984.2|10979.2|50
1683756000000|2023-05-10 22:00:00|10986|10980.3|10986.4|10985.1|10986.4|10985.1|10985.3|10980.3|147
1683756300000|2023-05-10 22:05:00|10986.3|10985|10985.8|10984.5|10986.3|10985|10984.8|10983.4|82
1683756600000|2023-05-10 22:10:00|10985.4|10984.1|10983.7|10982.6|10985.4|10984.1|10983|10981.7|136
1683756900000|2023-05-10 22:15:00|10983.6|10982.7|10983.8|10982.6|10983.8|10982.8|10983.3|10982.1|107
1683757200000|2023-05-10 22:20:00|10983.7|10982.5|10984.6|10983.3|10984.6|10983.3|10983.6|10982.5|61
1683757500000|2023-05-10 22:25:00|10984.5|10983.2|10984.8|10983.6|10985.1|10983.7|10984.1|10983.2|72
1683757800000|2023-05-10 22:30:00|10984.7|10983.5|10984.6|10983.4|10985.1|10984|10984.4|10983.4|91
1683758100000|2023-05-10 22:35:00|10984.5|10983.5|10984.5|10983.6|10985.4|10984.3|10984.4|10983.3|65
1683758400000|2023-05-10 22:40:00|10984.6|10983.7|10984.5|10983.6|10984.7|10983.8|10984.3|10983.4|19
1683758700000|2023-05-10 22:45:00|10984.6|10983.7|10985.6|10984.7|10985.8|10984.8|10984.6|10983.7|31
1683759000000|2023-05-10 22:50:00|10985.7|10984.8|10985.4|10984.5|10985.8|10984.9|10985.1|10984.2|33
1683759300000|2023-05-10 22:55:00|10985.3|10984.4|10986.8|10985.9|10986.9|10986|10985.3|10984.4|49
1683759600000|2023-05-10 23:00:00|10986.9|10986|10986.7|10985.8|10987.8|10986.9|10986.6|10985.7|50
1683759900000|2023-05-10 23:05:00|10986.8|10985.9|10985.7|10984.8|10987.1|10986.2|10985.6|10984.7|42
1683760200000|2023-05-10 23:10:00|10985.8|10984.9|10986.1|10985.2|10986.2|10985.3|10985.6|10984.7|47
1683760500000|2023-05-10 23:15:00|10986.2|10985.3|10985.4|10984.5|10986.3|10985.5|10985.3|10984.4|33
1683760800000|2023-05-10 23:20:00|10985.5|10984.6|10986.2|10985.3|10986.4|10985.5|10985.5|10984.6|29
1683761100000|2023-05-10 23:25:00|10986.1|10985.2|10986.5|10985.6|10986.6|10985.9|10986|10985.2|23
1683761400000|2023-05-10 23:30:00|10986|10985.1|10985.3|10984.7|10986|10985.1|10985.1|10984.2|24
1683761700000|2023-05-10 23:35:00|10985.4|10984.8|10983.6|10982.7|10985.4|10984.8|10983.4|10982.5|50
1683762000000|2023-05-10 23:40:00|10983.5|10982.9|10983.6|10982.7|10984|10983.1|10982.8|10981.9|47
1683762300000|2023-05-10 23:45:00|10983.5|10982.6|10983|10982.1|10984|10983.1|10983|10982.1|32
1683762600000|2023-05-10 23:50:00|10983.1|10982.2|10984.5|10983.6|10984.6|10983.7|10983.1|10982.2|31
1683762900000|2023-05-10 23:55:00|10984.6|10983.7|10983.3|10982.4|10984.7|10983.9|10983.2|10982.3|44
1683763200000|2023-05-11 00:00:00|10983.2|10982.3|10984|10983.1|10984.9|10984.2|10982.8|10982.1|168
1683763500000|2023-05-11 00:05:00|10984.1|10983.2|10984.4|10983.8|10984.9|10984.2|10983.7|10982.8|95
1683763800000|2023-05-11 00:10:00|10984.3|10983.7|10984.1|10983.5|10985.2|10984.5|10983.5|10982.9|106
1683764100000|2023-05-11 00:15:00|10984|10983.4|10987.1|10986.2|10987.2|10986.6|10983.9|10983.3|128
1683764400000|2023-05-11 00:20:00|10987.2|10986.6|10988.5|10987.6|10988.5|10987.6|10987.1|10986.2|127
1683764700000|2023-05-11 00:25:00|10988.4|10987.5|10986.6|10985.7|10989|10988.1|10986.1|10985.4|130
1683765000000|2023-05-11 00:30:00|10987|10986.1|10985.9|10985|10987.1|10986.2|10985.6|10984.7|159
1683765300000|2023-05-11 00:35:00|10985.8|10984.9|10987.3|10986.4|10988.7|10987.8|10985.7|10984.8|140
1683765600000|2023-05-11 00:40:00|10987.4|10986.8|10985.7|10984.8|10987.5|10986.9|10985.5|10984.6|129
1683765900000|2023-05-11 00:45:00|10985.8|10984.9|10988|10987.1|10988.4|10987.5|10985.5|10984.7|103
1683766200000|2023-05-11 00:50:00|10987.9|10987|10991.8|10990.9|10992.3|10991.4|10987.5|10986.7|208
1683766500000|2023-05-11 00:55:00|10992|10991.1|10993.1|10992.5|10993.6|10992.7|10991.3|10990.4|184
1683766800000|2023-05-11 01:00:00|10993.2|10992.6|10989.1|10988.2|10993.3|10992.7|10988.5|10987.6|172
1683767100000|2023-05-11 01:05:00|10989|10988.1|10992.7|10991.8|10993.5|10992.7|10989|10988.1|161
1683767400000|2023-05-11 01:10:00|10993|10992.1|10994.7|10993.8|10994.7|10993.8|10992.6|10991.8|104
1683767700000|2023-05-11 01:15:00|10995|10994.1|10995.6|10994.7|10998.6|10997.7|10993.8|10992.9|269
1683768000000|2023-05-11 01:20:00|10995.7|10994.8|10995.4|10994.5|10996.2|10995.3|10993.5|10992.6|221
1683768300000|2023-05-11 01:25:00|10995.5|10994.6|10993.3|10992.4|10995.5|10994.6|10993|10992.1|90
1683768600000|2023-05-11 01:30:00|10993.5|10992.6|10990.7|10989.8|10994.1|10993.2|10990.2|10989.3|245
1683768900000|2023-05-11 01:35:00|10990.6|10989.7|10989|10988.1|10991.1|10990.2|10987.5|10986.6|165
1683769200000|2023-05-11 01:40:00|10989.1|10988.2|10989.1|10988.2|10990.1|10989.4|10988.6|10987.7|149
1683769500000|2023-05-11 01:45:00|10989.4|10988.5|10988.2|10987.6|10990.2|10989.6|10987.6|10987|183
1683769800000|2023-05-11 01:50:00|10988|10987.4|10984.8|10983.9|10989.2|10988.5|10984.6|10983.9|201
1683770100000|2023-05-11 01:55:00|10984.7|10983.8|10985.1|10984.2|10987.1|10986.2|10984.7|10983.8|143
1683770400000|2023-05-11 02:00:00|10985|10984.4|10983.7|10982.8|10985.6|10984.7|10982.9|10982.1|176
1683770700000|2023-05-11 02:05:00|10983.3|10982.4|10980|10979.1|10983.5|10982.6|10979.6|10978.7|202
1683771000000|2023-05-11 02:10:00|10980.1|10979.2|10980|10979.1|10980.1|10979.2|10978.5|10977.6|169
1683771300000|2023-05-11 02:15:00|10979.9|10979|10979.7|10978.8|10980.2|10979.3|10978.9|10978.1|154
1683771600000|2023-05-11 02:20:00|10979.6|10978.7|10981.6|10981|10982.2|10981.4|10979.2|10978.3|129
1683771900000|2023-05-11 02:25:00|10981.7|10980.8|10976.7|10975.8|10982.8|10981.9|10976.2|10975.3|155
1683772200000|2023-05-11 02:30:00|10976.6|10975.7|10977.2|10976.3|10978.8|10977.9|10976.4|10975.6|163
1683772500000|2023-05-11 02:35:00|10977.1|10976.2|10977.5|10976.9|10977.7|10977.1|10975.5|10974.9|82
1683772800000|2023-05-11 02:40:00|10977.4|10976.8|10976.7|10976.1|10978|10977.4|10976.1|10975.5|121
1683773100000|2023-05-11 02:45:00|10976.8|10976.2|10978.7|10977.8|10979.6|10979|10975.5|10974.9|112
1683773400000|2023-05-11 02:50:00|10978.6|10977.7|10979.6|10978.7|10979.9|10979|10978|10977.1|147
1683773700000|2023-05-11 02:55:00|10979.5|10978.6|10981|10980.4|10981.7|10981.1|10979.3|10978.6|109
1683774000000|2023-05-11 03:00:00|10981.1|10980.5|10980.6|10980|10981.3|10980.5|10980.1|10979.2|120
1683774300000|2023-05-11 03:05:00|10980.7|10980.1|10980.7|10980.1|10982.1|10981.5|10980.5|10979.9|111
1683774600000|2023-05-11 03:10:00|10980.8|10980.2|10980.1|10979.2|10981|10980.4|10978.8|10977.9|132
1683774900000|2023-05-11 03:15:00|10979.9|10979|10980.3|10979.4|10980.3|10979.4|10979|10978.2|87
1683775200000|2023-05-11 03:20:00|10980.2|10979.3|10980.3|10979.4|10980.3|10979.5|10979.8|10978.9|63
1683775500000|2023-05-11 03:25:00|10980.4|10979.5|10978.6|10978|10980.4|10979.6|10978.2|10977.3|69
1683775800000|2023-05-11 03:30:00|10978.5|10977.9|10975.6|10975|10978.6|10978|10975.6|10975|115
1683776100000|2023-05-11 03:35:00|10975.5|10974.9|10974.7|10973.8|10975.8|10975|10974.5|10973.8|60
1683776400000|2023-05-11 03:40:00|10974.9|10974|10976.1|10975.2|10976.4|10975.8|10974.6|10973.7|51
1683776700000|2023-05-11 03:45:00|10976|10975.1|10974.7|10973.8|10976.4|10975.5|10974.6|10973.8|78
1683777000000|2023-05-11 03:50:00|10974.9|10974|10975.2|10974.3|10976|10975.1|10974.4|10973.7|65
1683777300000|2023-05-11 03:55:00|10975.1|10974.5|10974.8|10974.2|10975.2|10974.6|10974.1|10973.2|63
1683777600000|2023-05-11 04:00:00|10975|10974.4|10973.1|10972.5|10975.1|10974.5|10973|10972.4|79
1683777900000|2023-05-11 04:05:00|10973.2|10972.6|10970|10969.4|10973.8|10973|10970|10969.4|78
1683778200000|2023-05-11 04:10:00|10970.3|10969.6|10972|10971.1|10972.4|10971.7|10970|10969.4|99
1683778500000|2023-05-11 04:15:00|10971.9|10971|10972.5|10971.6|10973|10972.4|10971.8|10970.9|73
1683778800000|2023-05-11 04:20:00|10972.4|10971.5|10974|10973.1|10974.2|10973.5|10972.3|10971.5|89
1683779100000|2023-05-11 04:25:00|10973.9|10973|10972.9|10972|10974.2|10973.3|10972.8|10971.9|77
1683779400000|2023-05-11 04:30:00|10972.8|10971.9|10974.7|10973.8|10974.7|10973.8|10971.9|10971|115
1683779700000|2023-05-11 04:35:00|10974.5|10973.6|10974.4|10973.5|10974.9|10974.1|10974.3|10973.5|54
1683780000000|2023-05-11 04:40:00|10974.5|10973.6|10975.2|10974.6|10975.4|10974.6|10974|10973.1|64
1683780300000|2023-05-11 04:45:00|10975.1|10974.5|10975.9|10975|10976.7|10975.8|10974.8|10973.9|78
1683780600000|2023-05-11 04:50:00|10975.8|10974.9|10976|10975.1|10976.7|10975.8|10975.7|10974.8|93
1683780900000|2023-05-11 04:55:00|10976.2|10975.3|10975.8|10974.9|10976.2|10975.3|10974.4|10973.5|86
1683781200000|2023-05-11 05:00:00|10975.7|10974.8|10975.5|10974.9|10977|10976.1|10974.8|10973.9|132
1683781500000|2023-05-11 05:05:00|10975.6|10975|10977.4|10976.5|10977.9|10977|10975.6|10974.8|98
1683781800000|2023-05-11 05:10:00|10977.3|10976.4|10977.7|10976.8|10977.9|10977.1|10976.8|10975.9|91
1683782100000|2023-05-11 05:15:00|10977.6|10976.7|10978.8|10977.9|10978.8|10978|10977.3|10976.4|69
1683782400000|2023-05-11 05:20:00|10978.9|10978|10979.2|10978.3|10979.2|10978.3|10978.1|10977.2|105
1683782700000|2023-05-11 05:25:00|10978.9|10978|10978.9|10978|10979.8|10978.9|10978.5|10977.6|77
1683783000000|2023-05-11 05:30:00|10978.8|10977.9|10978.9|10978.3|10979.3|10978.5|10978.5|10977.6|49
1683783300000|2023-05-11 05:35:00|10979|10978.4|10981.8|10980.9|10982.2|10981.4|10978.1|10977.3|91
1683783600000|2023-05-11 05:40:00|10981.7|10980.8|10981.4|10980.5|10982.8|10981.9|10980.9|10980|167
1683783900000|2023-05-11 05:45:00|10981.6|10980.7|10981.8|10980.9|10982.7|10981.8|10981.3|10980.4|117
1683784200000|2023-05-11 05:50:00|10981.7|10980.8|10980.8|10980.2|10982.5|10981.6|10980.1|10979.4|175
1683784500000|2023-05-11 05:55:00|10980.7|10980.1|10978.8|10977.9|10980.7|10980.1|10978|10977.2|151
1683784800000|2023-05-11 06:00:00|10979|10978.1|10977.8|10976.9|10979.6|10978.8|10976.5|10975.7|237
1683785100000|2023-05-11 06:05:00|10977.7|10976.8|10974.6|10973.7|10977.7|10976.8|10973.6|10972.8|263
1683785400000|2023-05-11 06:10:00|10974.7|10973.8|10974.3|10973.7|10974.9|10974|10973.3|10972.4|137
1683785700000|2023-05-11 06:15:00|10974.4|10973.8|10971.7|10970.8|10975.1|10974.5|10970.4|10969.7|214
1683786000000|2023-05-11 06:20:00|10971.8|10970.9|10969.1|10968.2|10973.3|10972.7|10969|10968.1|143
1683786300000|2023-05-11 06:25:00|10968.8|10967.9|10969.7|10968.8|10970.1|10969.5|10967.5|10966.7|204
1683786600000|2023-05-11 06:30:00|10969.8|10968.9|10951.8|10950.9|10969.8|10968.9|10950.8|10949.9|510
1683786900000|2023-05-11 06:35:00|10952|10951.1|10949.4|10948.5|10954.8|10953.9|10943.4|10942.5|467
1683787200000|2023-05-11 06:40:00|10949.2|10948.3|10954.5|10953.6|10954.9|10954|10949.2|10948.3|425
1683787500000|2023-05-11 06:45:00|10954.4|10953.5|10950.9|10950|10954.9|10954|10950.9|10950|344
1683787800000|2023-05-11 06:50:00|10950.8|10949.9|10946.4|10945.5|10953.3|10952.5|10944.7|10943.9|407
1683788100000|2023-05-11 06:55:00|10946.7|10945.8|10930.9|10930|10947.4|10946.5|10929.6|10928.8|638
1683788400000|2023-05-11 07:00:00|10931.1|10930.2|10929|10928.1|10936.4|10935.5|10926.5|10925.8|700
1683788700000|2023-05-11 07:05:00|10929.4|10928.5|10926.5|10925.6|10931.7|10930.8|10924.7|10923.8|544
1683789000000|2023-05-11 07:10:00|10926.7|10925.8|10933.3|10932.4|10933.3|10932.4|10926|10925.1|565
1683789300000|2023-05-11 07:15:00|10933.2|10932.3|10928|10927.1|10933.7|10932.8|10926.6|10925.8|461
1683789600000|2023-05-11 07:20:00|10928.4|10927.5|10926.6|10925.7|10930.3|10929.4|10924.6|10923.7|476
1683789900000|2023-05-11 07:25:00|10926.3|10925.4|10930.8|10929.9|10931.6|10930.7|10926.1|10925.2|479
1683790200000|2023-05-11 07:30:00|10930.7|10929.8|10934.1|10933.2|10934.4|10933.7|10928|10927.3|512
1683790500000|2023-05-11 07:35:00|10934.2|10933.3|10934.6|10933.7|10935.5|10934.9|10932.1|10931.2|425
1683790800000|2023-05-11 07:40:00|10934.7|10934|10933.1|10932.2|10935.2|10934.3|10932.2|10931.3|311
1683791100000|2023-05-11 07:45:00|10933|10932.1|10938.6|10938|10939.2|10938.4|10932.2|10931.3|358
1683791400000|2023-05-11 07:50:00|10938.5|10937.9|10933.1|10932.2|10939.1|10938.2|10932.7|10932.1|365
1683791700000|2023-05-11 07:55:00|10933.2|10932.3|10930.6|10929.7|10934.9|10934.3|10930.3|10929.4|360
1683792000000|2023-05-11 08:00:00|10930.7|10929.8|10921.7|10920.8|10936.9|10936.3|10921.6|10920.7|644
1683792300000|2023-05-11 08:05:00|10921.6|10920.7|10930.8|10930.2|10931.3|10930.7|10918.7|10917.8|572
1683792600000|2023-05-11 08:10:00|10930.7|10930.1|10927.9|10927.3|10931.5|10930.9|10927.2|10926.6|428
1683792900000|2023-05-11 08:15:00|10927.6|10927|10928|10927.4|10929.7|10929.1|10926.3|10925.7|291
1683793200000|2023-05-11 08:20:00|10928.1|10927.5|10928.9|10928|10929.9|10929.3|10923.8|10923.2|589
1683793500000|2023-05-11 08:25:00|10928.8|10927.9|10933.3|10932.7|10935.2|10934.3|10928.8|10927.9|428
1683793800000|2023-05-11 08:30:00|10933.2|10932.6|10929.9|10929|10933.3|10932.6|10929.7|10928.9|306
1683794100000|2023-05-11 08:35:00|10930|10929.1|10929|10928.4|10931.1|10930.2|10926.3|10925.4|363
1683794400000|2023-05-11 08:40:00|10928.9|10928.3|10933|10932.1|10933.5|10932.6|10928.9|10928.3|409
1683794700000|2023-05-11 08:45:00|10932.9|10932|10932.8|10932.2|10933.6|10933|10930.2|10929.6|266
1683795000000|2023-05-11 08:50:00|10932.6|10932|10931.3|10930.4|10932.9|10932.3|10929.2|10928.6|301
1683795300000|2023-05-11 08:55:00|10931.2|10930.3|10928.9|10928|10931.7|10930.8|10928.6|10928|364
1683795600000|2023-05-11 09:00:00|10928.8|10927.9|10933.9|10933|10935|10934.1|10928.5|10927.7|329
1683795900000|2023-05-11 09:05:00|10933.8|10932.9|10930.9|10930|10935|10934.1|10930.9|10930|216
1683796200000|2023-05-11 09:10:00|10930.7|10930.1|10928.8|10927.9|10932.3|10931.5|10928.6|10927.9|287
1683796500000|2023-05-11 09:15:00|10928.9|10928|10929.4|10928.5|10930|10929.1|10926.1|10925.4|267
1683796800000|2023-05-11 09:20:00|10929.3|10928.4|10931|10930.1|10931.4|10930.6|10928.9|10928|277
1683797100000|2023-05-11 09:25:00|10931.1|10930.2|10929.7|10928.8|10932|10931.2|10929.4|10928.5|231
1683797400000|2023-05-11 09:30:00|10929.6|10928.7|10928.8|10928.2|10931.3|10930.4|10928.4|10927.5|212
1683797700000|2023-05-11 09:35:00|10928.7|10928.1|10927.2|10926.6|10929.2|10928.6|10924.2|10923.5|223
1683798000000|2023-05-11 09:40:00|10927.1|10926.5|10927.7|10927.1|10928.9|10928|10926.5|10925.7|216
1683798300000|2023-05-11 09:45:00|10927.6|10927|10929.2|10928.6|10930.9|10930.1|10925.7|10924.9|220
1683798600000|2023-05-11 09:50:00|10929.3|10928.4|10925.9|10925|10929.3|10928.6|10925.6|10924.7|189
1683798900000|2023-05-11 09:55:00|10925.8|10924.9|10928.2|10927.3|10929|10928.3|10924.4|10923.5|223
1683799200000|2023-05-11 10:00:00|10928.1|10927.2|10930.6|10929.7|10931|10930.1|10927.2|10926.3|215
1683799500000|2023-05-11 10:05:00|10930.5|10929.6|10923.9|10923|10931.5|10930.6|10923.9|10923|264
1683799800000|2023-05-11 10:10:00|10923.8|10922.9|10922.7|10922.1|10924.9|10924.1|10920.7|10919.8|307
1683800100000|2023-05-11 10:15:00|10922.3|10921.7|10923.9|10923|10924.4|10923.5|10922|10921.4|185
1683800400000|2023-05-11 10:20:00|10923.8|10922.9|10923.5|10922.6|10927.4|10926.5|10922.4|10921.5|242
1683800700000|2023-05-11 10:25:00|10923.7|10922.8|10920.5|10919.6|10924.9|10924|10920.5|10919.6|227
1683801000000|2023-05-11 10:30:00|10920.2|10920.2|10921.2|10920.3|10923|10922.2|10918.4|10917.5|282
1683801300000|2023-05-11 10:35:00|10921.1|10920.2|10922.5|10921.9|10924|10923.1|10920.4|10919.8|234
1683801600000|2023-05-11 10:40:00|10922.3|10921.7|10924.4|10923.8|10924.5|10923.9|10920.8|10920|250
1683801900000|2023-05-11 10:45:00|10925|10924.4|10925.5|10924.6|10926.5|10925.6|10923.9|10923.3|230
1683802200000|2023-05-11 10:50:00|10925.1|10924.5|10923.9|10923|10925.9|10925.1|10922.4|10921.5|277
1683802500000|2023-05-11 10:55:00|10924|10923.1|10923.1|10922.1|10924.8|10923.9|10922.6|10921.7|275
1683802800000|2023-05-11 11:00:00|10923|10922|10927.5|10926.6|10927.9|10927.3|10921.9|10921|857
1683803100000|2023-05-11 11:05:00|10927.6|10927|10929.5|10928.9|10930.5|10929.6|10926.1|10925.3|549
1683803400000|2023-05-11 11:10:00|10929.4|10928.8|10929.7|10929.1|10930.7|10930|10926.7|10926.1|500
1683803700000|2023-05-11 11:15:00|10929.8|10929.2|10928.2|10927.6|10929.9|10929.3|10925.4|10924.8|395
1683804000000|2023-05-11 11:20:00|10928.1|10927.5|10932.8|10932.2|10933.1|10932.5|10927.8|10927.2|391
1683804300000|2023-05-11 11:25:00|10932.7|10932.1|10934.2|10933.6|10935.2|10934.4|10931.2|10930.6|423
1683804600000|2023-05-11 11:30:00|10934.3|10933.7|10937.5|10936.9|10938.6|10938|10933.9|10933.3|324
1683804900000|2023-05-11 11:35:00|10937.6|10937|10933|10932.4|10938|10937.4|10931.7|10931.1|306
1683805200000|2023-05-11 11:40:00|10932.9|10932.3|10928.7|10928.1|10933.2|10932.3|10926.1|10925.5|380
1683805500000|2023-05-11 11:45:00|10928.8|10928.2|10926.2|10925.6|10930|10929.4|10925.4|10924.8|376
1683805800000|2023-05-11 11:50:00|10926.4|10925.8|10928.9|10928.3|10931|10930.4|10925.2|10924.6|327
1683806100000|2023-05-11 11:55:00|10928.8|10928.2|10931.9|10931.3|10932.5|10931.9|10927.3|10926.7|378
1683806400000|2023-05-11 12:00:00|10932|10931.4|10930.7|10930.1|10934.3|10933.7|10930.2|10929.6|425
1683806700000|2023-05-11 12:05:00|10930.8|10930.2|10930.2|10929.6|10931.5|10930.9|10928.2|10927.6|378
1683807000000|2023-05-11 12:10:00|10930.5|10929.9|10932.6|10932|10932.7|10932.1|10929.5|10928.9|328
1683807300000|2023-05-11 12:15:00|10933|10932.4|10928.4|10927.5|10936.7|10936.1|10926.3|10925.7|809
1683807600000|2023-05-11 12:20:00|10928.6|10928|10932.3|10931.4|10933.8|10932.9|10928.6|10927.7|577
1683807900000|2023-05-11 12:25:00|10932.4|10931.5|10933.9|10928.5|10934.5|10932.2|10929.9|10927.9|449
1683808200000|2023-05-11 12:30:00|10934.5|10928.6|10941|10940.1|10948.5|10947.6|10934.5|10928.6|1289
1683808500000|2023-05-11 12:35:00|10940.7|10939.8|10945.4|10944.5|10946.2|10945.3|10935.8|10934.9|876
1683808800000|2023-05-11 12:40:00|10945.5|10944.6|10937.1|10936.5|10945.9|10945|10936.6|10936|705
1683809100000|2023-05-11 12:45:00|10936.9|10936.3|10941.8|10940.9|10942.5|10941.7|10934.8|10934.2|558
1683809400000|2023-05-11 12:50:00|10941.6|10940.7|10934.8|10933.9|10943.6|10942.7|10934.8|10933.9|559
1683809700000|2023-05-11 12:55:00|10934.7|10933.8|10933.2|10932.6|10935.9|10935.3|10931.8|10931.2|485
1683810000000|2023-05-11 13:00:00|10933.1|10932.5|10927.4|10926.8|10933.7|10932.8|10927.4|10926.8|665
1683810300000|2023-05-11 13:05:00|10927.3|10926.7|10924.7|10923.8|10927.9|10927|10921.4|10920.8|725
1683810600000|2023-05-11 13:10:00|10924.6|10923.7|10926|10925.1|10928.4|10927.7|10923.6|10922.8|574
1683810900000|2023-05-11 13:15:00|10925.8|10924.9|10920.7|10919.8|10925.8|10924.9|10919.8|10919.2|479
1683811200000|2023-05-11 13:20:00|10920.8|10919.9|10920.5|10919.9|10921.8|10921.2|10913.2|10912.3|624
1683811500000|2023-05-11 13:25:00|10920.3|10919.7|10918.7|10917.8|10920.6|10920|10916.1|10915.4|500
1683811800000|2023-05-11 13:30:00|10918.8|10917.9|10918.5|10917.6|10920.6|10920|10916.8|10916.2|761
1683812100000|2023-05-11 13:35:00|10918.4|10917.5|10910|10909.1|10920.3|10919.4|10909|10908.4|621
1683812400000|2023-05-11 13:40:00|10909.9|10909|10909.5|10908.6|10912.7|10912.1|10909.2|10908.6|533
1683812700000|2023-05-11 13:45:00|10909.3|10908.7|10905.7|10905.1|10909.9|10909.3|10904.9|10904.2|692
1683813000000|2023-05-11 13:50:00|10905.6|10905|10904.3|10903.7|10907.6|10906.8|10902.4|10901.8|595
1683813300000|2023-05-11 13:55:00|10904.1|10903.5|10901.9|10901.3|10905.1|10904.5|10901.3|10900.7|623
1683813600000|2023-05-11 14:00:00|10902|10901.4|10901.1|10900.5|10906|10905.1|10901.1|10900.5|616
1683813900000|2023-05-11 14:05:00|10901.2|10900.6|10903.3|10902.7|10905.1|10904.5|10900.5|10899.9|553
1683814200000|2023-05-11 14:10:00|10903.2|10902.6|10909.7|10908.8|10910.1|10909.2|10903.2|10902.6|532
1683814500000|2023-05-11 14:15:00|10909.5|10908.6|10908|10907.4|10910.7|10910|10906|10905.2|547
1683814800000|2023-05-11 14:20:00|10907.9|10907.3|10908.3|10907.7|10908.4|10907.8|10903.2|10902.6|485
1683815100000|2023-05-11 14:25:00|10908.2|10907.6|10909.3|10908.7|10911.9|10911.3|10906.6|10906|467
1683815400000|2023-05-11 14:30:00|10909.2|10908.6|10912.4|10911.8|10913.9|10913.2|10908|10907.4|494
1683815700000|2023-05-11 14:35:00|10912.3|10911.7|10914.3|10913.7|10914.7|10914.1|10910.7|10910.1|397
1683816000000|2023-05-11 14:40:00|10914.4|10913.8|10915.9|10915.3|10918.9|10918.3|10913.8|10913.2|384
1683816300000|2023-05-11 14:45:00|10915.8|10915.2|10917.3|10916.7|10918.6|10917.7|10914.2|10913.6|440
1683816600000|2023-05-11 14:50:00|10917.2|10916.6|10918.6|10918|10920.1|10919.5|10915.7|10915.1|485
1683816900000|2023-05-11 14:55:00|10918.7|10918.1|10917.9|10917.3|10921.4|10920.8|10917.4|10916.8|617
1683817200000|2023-05-11 15:00:00|10917.7|10917.1|10918.1|10917.5|10920.1|10919.5|10917.3|10916.7|511
1683817500000|2023-05-11 15:05:00|10918|10917.4|10914.1|10913.5|10919.7|10919.1|10912.8|10912.2|319
1683817800000|2023-05-11 15:10:00|10914.2|10913.6|10916.2|10915.6|10916.9|10916.3|10914.1|10913.5|356
1683818100000|2023-05-11 15:15:00|10916.4|10915.8|10916.5|10915.9|10917.8|10917.2|10915.7|10915|285
1683818400000|2023-05-11 15:20:00|10916.3|10915.7|10919.7|10919.1|10920.4|10919.6|10915.7|10915.1|242
1683818700000|2023-05-11 15:25:00|10919.8|10919.2|10917.8|10917.2|10919.8|10919.2|10916.9|10916.3|270
1683819000000|2023-05-11 15:30:00|10917.6|10917|10910.5|10909.6|10918|10917.4|10910.5|10909.6|255
1683819300000|2023-05-11 15:35:00|10910.6|10909.7|10910.8|10910.2|10912.4|10911.8|10909.8|10909.2|306
1683819600000|2023-05-11 15:40:00|10910.7|10910.1|10911.1|10910.5|10912.9|10912.3|10910.3|10909.7|276
1683819900000|2023-05-11 15:45:00|10910.9|10910.3|10910.4|10909.8|10912.7|10912.1|10910.4|10909.8|228
1683820200000|2023-05-11 15:50:00|10910.6|10910|10916.4|10915.5|10916.4|10915.5|10910.5|10909.9|281
1683820500000|2023-05-11 15:55:00|10916.5|10915.6|10915.9|10915.3|10917.5|10916.9|10915.3|10914.7|308
1683820800000|2023-05-11 16:00:00|10916|10915.4|10917.8|10917.2|10918.6|10918|10915.9|10915.3|286
1683821100000|2023-05-11 16:05:00|10917.7|10917.1|10921.2|10920.6|10921.9|10921.3|10916.7|10916.1|251
1683821400000|2023-05-11 16:10:00|10921.1|10920.5|10924.2|10923.6|10924.3|10923.7|10919.5|10918.9|237
1683821700000|2023-05-11 16:15:00|10924|10923.4|10925.6|10925|10926.3|10925.7|10922.7|10922.1|263
1683822000000|2023-05-11 16:20:00|10925.8|10925.2|10927.4|10926.8|10927.4|10926.8|10924.8|10924.2|281
1683822300000|2023-05-11 16:25:00|10927.3|10926.7|10927.4|10926.8|10928.8|10928.2|10926.8|10926.2|267
1683822600000|2023-05-11 16:30:00|10927.3|10926.7|10928.9|10928.3|10928.9|10928.3|10927.2|10926.6|154
1683822900000|2023-05-11 16:35:00|10929.1|10928.5|10928.2|10927.6|10929.1|10928.5|10926.8|10926|187
1683823200000|2023-05-11 16:40:00|10928.1|10927.5|10927.7|10927.1|10928.1|10927.5|10926.4|10925.8|133
1683823500000|2023-05-11 16:45:00|10927.6|10927|10925.7|10925.1|10927.8|10927.2|10925.3|10924.7|154
1683823800000|2023-05-11 16:50:00|10925.8|10925.2|10927.8|10927.2|10929.4|10928.8|10925.7|10924.9|218
1683824100000|2023-05-11 16:55:00|10927.5|10926.9|10925.5|10924.9|10927.6|10927|10923.9|10923.3|234
1683824400000|2023-05-11 17:00:00|10925.4|10924.8|10925|10924.4|10926.2|10925.6|10924.1|10923.5|274
1683824700000|2023-05-11 17:05:00|10925.1|10924.5|10922.7|10922.1|10925.8|10925.1|10922.5|10921.9|254
1683825000000|2023-05-11 17:10:00|10922.9|10922.3|10919|10918.4|10923.2|10922.6|10919|10918.4|198
1683825300000|2023-05-11 17:15:00|10919.1|10918.5|10919.7|10918.8|10920.5|10919.9|10918|10917.4|211
1683825600000|2023-05-11 17:20:00|10919.8|10918.9|10917.9|10917.3|10920.6|10920|10917.1|10916.5|157
1683825900000|2023-05-11 17:25:00|10917.6|10917|10916.3|10915.7|10918.4|10917.8|10916|10915.4|157
1683826200000|2023-05-11 17:30:00|10916.1|10915.5|10917.3|10916.7|10917.6|10917|10915.6|10915|130
1683826500000|2023-05-11 17:35:00|10917.6|10917|10917.4|10916.8|10917.7|10917.1|10916.3|10915.7|130
1683826800000|2023-05-11 17:40:00|10917.1|10916.5|10914.7|10914.1|10917.4|10916.8|10914.6|10913.8|130
1683827100000|2023-05-11 17:45:00|10914.5|10913.9|10915|10914.4|10915.1|10914.5|10914.4|10913.6|102
1683827400000|2023-05-11 17:50:00|10914.9|10914.3|10912.8|10911.9|10914.9|10914.3|10911.1|10910.5|218
1683827700000|2023-05-11 17:55:00|10912.9|10912|10913.1|10912.5|10913.6|10913|10911.5|10910.9|192
1683828000000|2023-05-11 18:00:00|10913.2|10912.6|10913.2|10912.3|10913.8|10913.1|10912.2|10911.6|185
1683828300000|2023-05-11 18:05:00|10913.1|10912.2|10913.2|10912.6|10913.2|10912.6|10912.4|10911.8|187
1683828600000|2023-05-11 18:10:00|10913.4|10912.8|10913.2|10912.6|10913.6|10913|10912.7|10912.1|168
1683828900000|2023-05-11 18:15:00|10913.1|10912.5|10915.6|10915|10916.1|10915.5|10913.1|10912.5|177
1683829200000|2023-05-11 18:20:00|10915.5|10914.9|10915.6|10915|10915.6|10915|10914.1|10913.5|177
1683829500000|2023-05-11 18:25:00|10915.7|10915.1|10915.3|10914.7|10915.8|10915.2|10914.5|10913.9|139
1683829800000|2023-05-11 18:30:00|10915.4|10914.8|10916.2|10915.6|10917.3|10916.5|10915.2|10914.6|170
1683830100000|2023-05-11 18:35:00|10916.3|10915.7|10916.1|10915.5|10916.7|10916.1|10915.6|10915|141
1683830400000|2023-05-11 18:40:00|10915.9|10915.3|10917.8|10916.9|10917.9|10917|10914.5|10913.9|189
1683830700000|2023-05-11 18:45:00|10917.7|10916.8|10918|10917.4|10918|10917.4|10916.5|10915.9|147
1683831000000|2023-05-11 18:50:00|10917.7|10917.1|10917.5|10916.9|10918.2|10917.5|10916.6|10916|152
1683831300000|2023-05-11 18:55:00|10917.4|10916.8|10919|10918.4|10919|10918.4|10917|10916.4|197
1683831600000|2023-05-11 19:00:00|10918.9|10918.3|10918.1|10917.5|10919|10918.4|10917.5|10916.9|130
1683831900000|2023-05-11 19:05:00|10918|10917.4|10920.6|10920|10920.7|10920.1|10917.6|10917|137
1683832200000|2023-05-11 19:10:00|10920.3|10919.7|10921|10920.4|10922|10921.4|10920|10919.4|153
1683832500000|2023-05-11 19:15:00|10920.7|10920.1|10920|10919.4|10921|10920.4|10919.5|10918.9|171
1683832800000|2023-05-11 19:20:00|10919.9|10919.3|10919.5|10918.9|10920.2|10919.6|10919.1|10918.5|132
1683833100000|2023-05-11 19:25:00|10919.4|10918.8|10919.6|10919|10920.1|10919.5|10919|10918.4|117
1683833400000|2023-05-11 19:30:00|10919.7|10919.1|10919.5|10918.9|10920.1|10919.5|10919.4|10918.8|97
1683833700000|2023-05-11 19:35:00|10919.8|10919.2|10919.4|10918.8|10921.3|10920.5|10918.8|10918.2|106
1683834000000|2023-05-11 19:40:00|10919.5|10918.9|10917.9|10917.3|10919.5|10918.9|10917.7|10917.1|106
1683834300000|2023-05-11 19:45:00|10917.8|10917.2|10918|10917.4|10918.5|10917.9|10917.8|10917.2|105
1683834600000|2023-05-11 19:50:00|10917.9|10917.3|10918|10917.4|10918.1|10917.5|10917.9|10917.3|84
1683834900000|2023-05-11 19:55:00|10918.3|10917.7|10917.4|10916.8|10919.6|10919|10916.6|10916|210
1683835200000|2023-05-11 20:00:00|10917.6|10917|10916.3|10915.7|10918.1|10917.5|10916.2|10915.6|126
1683835500000|2023-05-11 20:05:00|10916.4|10915.8|10915.9|10915.3|10916.4|10915.8|10915.7|10915.1|103
1683835800000|2023-05-11 20:10:00|10915.8|10915.2|10916|10915.4|10916.1|10915.5|10915.5|10914.9|134
1683836100000|2023-05-11 20:15:00|10916.1|10915.5|10915.7|10915.1|10916.2|10915.6|10915.5|10914.9|138
1683836400000|2023-05-11 20:20:00|10915.6|10915|10915.7|10915.1|10915.8|10915.2|10915.6|10915|58
1683836700000|2023-05-11 20:25:00|10915.9|10915.3|10915.8|10914.9|10916.5|10915.9|10915.7|10914.8|84
1683837000000|2023-05-11 20:30:00|10915.7|10914.8|10916.3|10915.4|10916.3|10915.5|10915.6|10914.8|50
1683837300000|2023-05-11 20:35:00|10916.2|10915.3|10916.1|10915.5|10916.3|10915.6|10916.1|10915.3|48
1683837600000|2023-05-11 20:40:00|10916.2|10915.6|10916|10915.4|10916.3|10915.6|10915.7|10914.9|39
1683837900000|2023-05-11 20:45:00|10916.1|10915.2|10916.8|10915.9|10916.9|10916|10915.8|10914.9|37
1683838200000|2023-05-11 20:50:00|10916.9|10916|10917.1|10916.2|10917.3|10916.5|10916.8|10915.9|50
1683838500000|2023-05-11 20:55:00|10917|10916.1|10916.5|10914.7|10917|10916.1|10916|10914.2|228
1683838800000|2023-05-11 21:00:00|10916.7|10914.6|10917|10914.2|10917|10914.6|10916.6|10914|20
1683839100000|2023-05-11 21:05:00|10917.1|10914.1|10920|10915.8|10921|10916.9|10916.9|10914.1|45
1683839400000|2023-05-11 21:10:00|10920.1|10916.4|10925|10919|10925.9|10919.9|10919.8|10915.7|68
1683839700000|2023-05-11 21:15:00|10925.2|10919.2|10922|10916.5|10925.2|10919.2|10922|10916.4|99
1683840000000|2023-05-11 21:20:00|10922.1|10916.4|10919.2|10915|10922.1|10917.1|10919.2|10914.9|97
1683840300000|2023-05-11 21:25:00|10919.4|10915.1|10918.6|10915|10919.4|10915.6|10917.8|10915|25
1683840600000|2023-05-11 21:30:00|10918.5|10914.9|10917.4|10914.7|10918.6|10915|10917.2|10913.9|51
1683840900000|2023-05-11 21:35:00|10917.5|10914.8|10918.8|10914.5|10918.8|10914.8|10917.4|10914.5|43
1683841200000|2023-05-11 21:40:00|10918.7|10915.2|10918.7|10914.9|10918.7|10915.2|10918.2|10914.9|17
1683841500000|2023-05-11 21:45:00|10918.5|10915|10920.9|10914.9|10921.7|10915.7|10918.4|10914.6|48
1683841800000|2023-05-11 21:50:00|10920.8|10914.8|10920.4|10914.4|10920.8|10914.8|10919.9|10913.9|35
1683842100000|2023-05-11 21:55:00|10920.5|10914.5|10920.1|10914.1|10922.4|10916.4|10920.1|10914.1|99
1683842400000|2023-05-11 22:00:00|10919.9|10913.9|10917.8|10916|10920.1|10916.3|10917.2|10913.4|105
1683842700000|2023-05-11 22:05:00|10917.9|10916.1|10918.6|10917.3|10918.9|10917.8|10917.7|10915.8|42
1683843000000|2023-05-11 22:10:00|10918.7|10917.2|10919.1|10917.5|10919.1|10917.8|10918.4|10917|72
1683843300000|2023-05-11 22:15:00|10919.2|10917.4|10917.8|10916.6|10919.5|10918.4|10917.6|10916.4|142
1683843600000|2023-05-11 22:20:00|10917.7|10916.5|10917.5|10916.3|10918.1|10916.8|10917.5|10916.1|112
1683843900000|2023-05-11 22:25:00|10917.6|10916.2|10916.6|10915.3|10917.8|10916.5|10916.5|10915.3|93
1683844200000|2023-05-11 22:30:00|10916.5|10915.4|10916.5|10915.4|10917.1|10916|10916.4|10915.3|89
1683844500000|2023-05-11 22:35:00|10916.4|10915.3|10915.8|10914.9|10917.1|10916.2|10915.8|10914.9|84
1683844800000|2023-05-11 22:40:00|10916|10915|10916.2|10915.3|10916.5|10915.6|10915.1|10914.2|83
1683845100000|2023-05-11 22:45:00|10916.3|10915.4|10917|10916.1|10917|10916.1|10915.6|10914.7|85
1683845400000|2023-05-11 22:50:00|10916.9|10916|10917.4|10916.5|10917.6|10916.7|10916.8|10915.9|56
1683845700000|2023-05-11 22:55:00|10917.5|10916.6|10917|10916.1|10917.8|10916.9|10916.8|10915.6|93
1683846000000|2023-05-11 23:00:00|10916.9|10916|10915.6|10914.7|10916.9|10916|10915.1|10914.2|83
1683846300000|2023-05-11 23:05:00|10915.4|10914.5|10916.4|10915.5|10916.4|10915.5|10915.1|10914.2|53
1683846600000|2023-05-11 23:10:00|10916.5|10915.6|10917|10916.1|10917.1|10916.2|10916.4|10915.5|38
1683846900000|2023-05-11 23:15:00|10916.9|10916|10917.9|10917|10918|10917.1|10916.9|10916|51
1683847200000|2023-05-11 23:20:00|10917.8|10916.9|10917.4|10916.5|10917.8|10916.9|10917.3|10916.4|19
1683847500000|2023-05-11 23:25:00|10917.5|10916.6|10917.1|10916.2|10917.5|10916.6|10916.9|10916|32
1683847800000|2023-05-11 23:30:00|10917|10916.1|10915.3|10914.4|10917.3|10916.4|10915.2|10914.3|40
1683848100000|2023-05-11 23:35:00|10915.4|10914.5|10912.7|10911.8|10915.4|10914.5|10912.7|10911.8|49
1683848400000|2023-05-11 23:40:00|10912.8|10911.9|10913.3|10912.4|10913.8|10912.9|10912.7|10911.8|39
1683848700000|2023-05-11 23:45:00|10913.4|10912.5|10914.3|10913.4|10914.4|10913.5|10913.2|10912.3|82
1683849000000|2023-05-11 23:50:00|10914.1|10913.2|10913.3|10912.4|10914.1|10913.2|10913.3|10912.4|65
1683849300000|2023-05-11 23:55:00|10913.4|10912.5|10912.9|10912|10913.4|10912.5|10912|10911.1|58
1683849600000|2023-05-12 00:00:00|10912.8|10911.9|10916|10915.1|10916.1|10915.2|10912.8|10911.9|159
1683849900000|2023-05-12 00:05:00|10916.1|10915.2|10915.4|10914.5|10916.5|10915.6|10914.6|10913.7|77
1683850200000|2023-05-12 00:10:00|10915.5|10914.6|10917.8|10916.9|10918|10917.1|10915.2|10914.5|116
1683850500000|2023-05-12 00:15:00|10917.9|10917|10917.4|10916.5|10918|10917.1|10916|10915.1|142
1683850800000|2023-05-12 00:20:00|10917.6|10916.7|10918|10917.1|10919.3|10918.4|10917.4|10916.5|103
1683851100000|2023-05-12 00:25:00|10917.9|10917|10918.5|10917.6|10919.2|10918.3|10917.5|10916.6|108
1683851400000|2023-05-12 00:30:00|10918.2|10917.3|10919.7|10918.8|10920.2|10919.3|10918.2|10917.3|83
1683851700000|2023-05-12 00:35:00|10919.6|10919|10918.8|10917.9|10919.8|10919|10918.4|10917.6|117
1683852000000|2023-05-12 00:40:00|10918.9|10918|10918.9|10918|10919|10918.2|10917.6|10916.7|79
1683852300000|2023-05-12 00:45:00|10918.8|10917.9|10919.1|10918.2|10919.7|10918.9|10918.5|10917.6|85
1683852600000|2023-05-12 00:50:00|10919|10918.1|10918.5|10917.6|10919.5|10918.6|10917.5|10916.7|138
1683852900000|2023-05-12 00:55:00|10918.6|10917.7|10921.9|10921|10922|10921.2|10918.6|10917.7|171
1683853200000|2023-05-12 01:00:00|10922|10921.1|10921.5|10920.9|10922.9|10922|10920.9|10920.2|173
1683853500000|2023-05-12 01:05:00|10921.4|10920.8|10920.8|10919.9|10921.6|10920.9|10920|10919.1|166
1683853800000|2023-05-12 01:10:00|10920.9|10920|10920|10919.1|10921.1|10920.2|10919.6|10918.7|148
1683854100000|2023-05-12 01:15:00|10919.9|10919|10920|10919.1|10920.7|10919.8|10918.6|10918|152
1683854400000|2023-05-12 01:20:00|10919.9|10919|10919.1|10918.2|10920|10919.1|10917.9|10917.3|119
1683854700000|2023-05-12 01:25:00|10919.2|10918.3|10918.3|10917.4|10919.2|10918.3|10918.2|10917.4|119
1683855000000|2023-05-12 01:30:00|10918.2|10917.3|10921.1|10920.2|10921.3|10920.4|10917.5|10916.8|222
1683855300000|2023-05-12 01:35:00|10920.9|10920.3|10920.5|10919.6|10922|10921.1|10919.9|10919|215
1683855600000|2023-05-12 01:40:00|10920.4|10919.5|10921.2|10920.6|10921.4|10920.8|10920|10919.1|178
1683855900000|2023-05-12 01:45:00|10921.3|10920.7|10922.2|10921.3|10922.5|10921.7|10920.5|10919.7|120
1683856200000|2023-05-12 01:50:00|10922.1|10921.2|10922.5|10921.6|10922.7|10921.8|10921.4|10920.8|131
1683856500000|2023-05-12 01:55:00|10922.6|10921.7|10924.7|10923.8|10924.7|10923.8|10922.6|10921.7|101
1683856800000|2023-05-12 02:00:00|10924.9|10924|10923.1|10922.5|10925.6|10924.7|10922.8|10922.2|149
1683857100000|2023-05-12 02:05:00|10923.3|10922.7|10924.9|10924|10925.4|10924.5|10922.5|10921.9|162
1683857400000|2023-05-12 02:10:00|10925|10924.1|10924.1|10923.2|10925.1|10924.2|10922.9|10922|178
1683857700000|2023-05-12 02:15:00|10924.2|10923.3|10925.6|10924.7|10925.8|10924.9|10923.5|10922.8|127
1683858000000|2023-05-12 02:20:00|10925.5|10924.6|10924.1|10923.2|10925.5|10924.6|10923.5|10922.6|141
1683858300000|2023-05-12 02:25:00|10924.5|10923.6|10924.7|10923.8|10925.3|10924.5|10923.7|10922.8|131
1683858600000|2023-05-12 02:30:00|10924.9|10924|10921.4|10920.5|10924.9|10924|10921.1|10920.4|154
1683858900000|2023-05-12 02:35:00|10921.3|10920.4|10920.4|10919.5|10921.4|10920.6|10919.7|10918.8|121
1683859200000|2023-05-12 02:40:00|10920.5|10919.6|10921|10920.1|10922.6|10921.7|10920|10919.3|152
1683859500000|2023-05-12 02:45:00|10921.1|10920.4|10919.1|10918.2|10921.3|10920.7|10918.6|10918|96
1683859800000|2023-05-12 02:50:00|10918.9|10918|10918.3|10917.7|10919.6|10918.7|10918.1|10917.5|102
1683860100000|2023-05-12 02:55:00|10918.2|10917.6|10919.1|10918.2|10919.5|10918.6|10918.2|10917.6|129
1683860400000|2023-05-12 03:00:00|10919.2|10918.5|10917.1|10916.5|10919.2|10918.6|10916.9|10916.3|150
1683860700000|2023-05-12 03:05:00|10917|10916.4|10916.4|10915.5|10917|10916.4|10915.6|10914.7|101
1683861000000|2023-05-12 03:10:00|10916.5|10915.6|10920|10919.1|10920|10919.1|10916.5|10915.6|93
1683861300000|2023-05-12 03:15:00|10919.7|10918.8|10920.1|10919.2|10920.4|10919.5|10918.1|10917.2|97
1683861600000|2023-05-12 03:20:00|10920.2|10919.3|10920.2|10919.6|10920.6|10919.7|10919.7|10918.8|64
1683861900000|2023-05-12 03:25:00|10920.3|10919.3|10920.3|10919.4|10920.5|10919.7|10919|10918.4|121
1683862200000|2023-05-12 03:30:00|10920.4|10919.5|10919.5|10918.6|10920.4|10919.8|10918.9|10918.3|185
1683862500000|2023-05-12 03:35:00|10919.4|10918.5|10918.9|10918.3|10919.7|10918.9|10918.5|10917.9|111
1683862800000|2023-05-12 03:40:00|10918.8|10918.2|10919.8|10918.9|10919.9|10919|10918|10917.2|119
1683863100000|2023-05-12 03:45:00|10919.9|10919|10921.6|10920.7|10921.7|10920.8|10918.9|10918.1|91
1683863400000|2023-05-12 03:50:00|10921.5|10920.6|10922|10921.1|10922.2|10921.3|10921.1|10920.2|97
1683863700000|2023-05-12 03:55:00|10921.6|10921|10922.7|10922.1|10923|10922.3|10921.2|10920.3|89
1683864000000|2023-05-12 04:00:00|10922.6|10922|10923.7|10922.8|10923.9|10923.3|10922.3|10921.4|155
1683864300000|2023-05-12 04:05:00|10923.8|10922.9|10924.8|10924.2|10925.6|10924.7|10923.3|10922.6|126
1683864600000|2023-05-12 04:10:00|10924.9|10924.3|10925.4|10924.8|10925.8|10925.2|10923.8|10923.2|93
1683864900000|2023-05-12 04:15:00|10925.5|10924.9|10925.1|10924.5|10925.9|10925.3|10924.8|10924.2|63
1683865200000|2023-05-12 04:20:00|10925|10924.1|10925|10924.4|10925.6|10924.7|10923.9|10923.3|104
1683865500000|2023-05-12 04:25:00|10925.1|10924.5|10924.3|10923.7|10925.1|10924.5|10924|10923.4|78
1683865800000|2023-05-12 04:30:00|10924.4|10923.8|10924.4|10923.8|10925.2|10924.6|10923.5|10922.9|115
1683866100000|2023-05-12 04:35:00|10924.5|10923.6|10924.7|10924.1|10925.7|10925.1|10924.1|10923.5|111
1683866400000|2023-05-12 04:40:00|10924.6|10924|10925.2|10924.3|10925.4|10924.8|10924|10923.4|135
1683866700000|2023-05-12 04:45:00|10925.3|10924.4|10924.7|10923.8|10925.5|10924.8|10924.6|10923.7|89
1683867000000|2023-05-12 04:50:00|10924.8|10924.2|10924.5|10923.6|10925.3|10924.6|10924.3|10923.5|86
1683867300000|2023-05-12 04:55:00|10924.4|10923.5|10926.7|10925.8|10927.4|10926.6|10924.4|10923.5|135
1683867600000|2023-05-12 05:00:00|10926.6|10925.7|10924.6|10923.7|10926.6|10925.7|10924.4|10923.7|127
1683867900000|2023-05-12 05:05:00|10924.7|10923.8|10923|10922.1|10925.1|10924.2|10922.8|10922.1|97
1683868200000|2023-05-12 05:10:00|10923.1|10922.2|10924|10923.1|10924.1|10923.2|10922.3|10921.4|129
1683868500000|2023-05-12 05:15:00|10924.4|10923.5|10926|10925.1|10926.6|10925.7|10923.5|10922.6|135
1683868800000|2023-05-12 05:20:00|10925.9|10925|10927.1|10926.2|10927.4|10926.5|10925.9|10925|140
1683869100000|2023-05-12 05:25:00|10927.2|10926.3|10928.6|10927.7|10928.7|10927.8|10927|10926.1|92
1683869400000|2023-05-12 05:30:00|10928.4|10927.8|10928.6|10927.7|10929.6|10928.7|10927.3|10926.4|164
1683869700000|2023-05-12 05:35:00|10928.5|10927.6|10928.1|10927.2|10929.2|10928.3|10928|10927.1|116
1683870000000|2023-05-12 05:40:00|10928|10927.1|10928.5|10927.6|10929.6|10928.7|10927.3|10926.4|129
1683870300000|2023-05-12 05:45:00|10929|10928.1|10930.4|10929.5|10931|10930.1|10929|10928.1|111
1683870600000|2023-05-12 05:50:00|10930.5|10929.6|10927.2|10926.3|10930.8|10929.9|10926.9|10926|91
1683870900000|2023-05-12 05:55:00|10927|10926.1|10924.8|10923.7|10927.1|10926.2|10924.2|10923.3|147
1683871200000|2023-05-12 06:00:00|10924.7|10923.8|10921.5|10920.6|10924.7|10923.8|10920.2|10919.3|329
1683871500000|2023-05-12 06:05:00|10921.4|10920.5|10924.4|10923.5|10926.3|10925.7|10921.1|10920.2|319
1683871800000|2023-05-12 06:10:00|10924.3|10923.4|10924.4|10923.5|10925.5|10924.7|10921.9|10921.1|347
1683872100000|2023-05-12 06:15:00|10924.6|10923.7|10925.1|10924.2|10927.2|10926.4|10923.8|10923.1|294
1683872400000|2023-05-12 06:20:00|10925|10924.4|10926.3|10925.4|10926.9|10926|10924|10923.1|289
1683872700000|2023-05-12 06:25:00|10926.4|10925.5|10927.3|10926.4|10929.6|10928.7|10925.9|10925|227
1683873000000|2023-05-12 06:30:00|10927.4|10926.5|10929|10928.1|10929.3|10928.7|10925.1|10924.5|185
1683873300000|2023-05-12 06:35:00|10928.9|10928|10931.6|10930.7|10932.2|10931.3|10928.9|10928|163
1683873600000|2023-05-12 06:40:00|10931.5|10930.6|10930.3|10929.2|10931.6|10930.7|10929.2|10928.3|235
1683873900000|2023-05-12 06:45:00|10930.2|10929.3|10930.7|10929.8|10932.2|10931.3|10929.8|10928.9|246
1683874200000|2023-05-12 06:50:00|10930.3|10929.7|10933.7|10933.1|10934.8|10934.2|10930.3|10929.6|351
1683874500000|2023-05-12 06:55:00|10933.6|10933|10929.4|10928.5|10933.8|10933.2|10928.6|10927.7|466
1683874800000|2023-05-12 07:00:00|10929.5|10928.6|10929.2|10928.6|10931.9|10931.3|10927.3|10926.4|530
1683875100000|2023-05-12 07:05:00|10929.3|10928.7|10931.8|10931.2|10932.8|10932.2|10927.7|10926.8|366
1683875400000|2023-05-12 07:10:00|10931.6|10931|10931.3|10930.7|10933.5|10932.9|10927.4|10926.5|327
1683875700000|2023-05-12 07:15:00|10931.4|10930.8|10933.1|10932.2|10934.7|10933.9|10931.3|10930.6|293
1683876000000|2023-05-12 07:20:00|10932.9|10932|10933.5|10932.6|10935.9|10935.3|10931.7|10931|331
1683876300000|2023-05-12 07:25:00|10933.6|10932.7|10929.2|10928.6|10934.9|10934.3|10929.2|10928.6|326
1683876600000|2023-05-12 07:30:00|10929.1|10928.5|10928.5|10927.6|10932|10931.3|10927.7|10927|264
1683876900000|2023-05-12 07:35:00|10928.8|10927.9|10931.4|10930.5|10932.2|10931.3|10926.1|10925.5|353
1683877200000|2023-05-12 07:40:00|10931.5|10930.6|10931.4|10930.5|10933.9|10933|10930.5|10929.9|317
1683877500000|2023-05-12 07:45:00|10931.3|10930.8|10922.9|10922|10932.2|10931.3|10921.2|10920.5|301
1683877800000|2023-05-12 07:50:00|10922.4|10921.5|10915.3|10914.4|10922.4|10921.5|10913.1|10912.3|415
1683878100000|2023-05-12 07:55:00|10915.2|10914.3|10908.2|10907.3|10916.8|10915.9|10906.7|10905.8|483
1683878400000|2023-05-12 08:00:00|10908|10907.4|10907.1|10906.5|10911.8|10910.9|10906.9|10906.1|341
1683878700000|2023-05-12 08:05:00|10906.7|10906.1|10908|10907.4|10910.2|10909.6|10906.7|10906.1|354
1683879000000|2023-05-12 08:10:00|10908.1|10907.5|10907.8|10907.2|10908.8|10908.2|10904.9|10904.2|275
1683879300000|2023-05-12 08:15:00|10907.7|10907.1|10911.4|10910.5|10912.9|10912|10907|10906.4|279
1683879600000|2023-05-12 08:20:00|10911.3|10910.4|10912.8|10911.9|10913.4|10912.7|10911|10910.1|294
1683879900000|2023-05-12 08:25:00|10912.5|10911.6|10911.2|10910.6|10913.8|10912.9|10911.2|10910.4|257
1683880200000|2023-05-12 08:30:00|10911.3|10910.7|10911.3|10910.7|10913.1|10912.2|10911.2|10910.3|272
1683880500000|2023-05-12 08:35:00|10911.5|10910.9|10909.6|10909|10911.9|10911.3|10908.3|10907.7|221
1683880800000|2023-05-12 08:40:00|10909.5|10908.6|10909.2|10908.6|10910.4|10909.6|10909.1|10908.3|258
1683881100000|2023-05-12 08:45:00|10909.3|10908.7|10910.4|10909.5|10910.9|10910.2|10908.9|10908.3|177
1683881400000|2023-05-12 08:50:00|10910.3|10909.4|10909.7|10909.1|10912.4|10911.8|10908.2|10907.6|169
1683881700000|2023-05-12 08:55:00|10909.8|10909.2|10913.9|10913.3|10914.5|10913.8|10909.2|10908.6|216
1683882000000|2023-05-12 09:00:00|10914|10913.4|10916.8|10916.2|10917.8|10917|10913.2|10912.6|189
1683882300000|2023-05-12 09:05:00|10916.7|10916.1|10912.6|10911.7|10917.3|10916.7|10911.8|10911.2|207
1683882600000|2023-05-12 09:10:00|10912.5|10911.6|10908.7|10908.1|10912.9|10912|10908.7|10908.1|211
1683882900000|2023-05-12 09:15:00|10908.2|10907.6|10905.2|10904.6|10908.2|10907.6|10899.3|10898.7|313
1683883200000|2023-05-12 09:20:00|10905.1|10904.5|10903.2|10902.6|10906.4|10905.5|10902.8|10901.9|249
1683883500000|2023-05-12 09:25:00|10903.3|10902.7|10908.8|10908.2|10909.2|10908.4|10903.3|10902.7|269
1683883800000|2023-05-12 09:30:00|10909.1|10908.5|10907|10906.1|10909.7|10909.1|10906.2|10905.5|205
1683884100000|2023-05-12 09:35:00|10906.9|10906|10906.5|10905.6|10908|10907.1|10904.6|10903.7|204
1683884400000|2023-05-12 09:40:00|10906.4|10905.5|10904.5|10903.6|10908.2|10907.5|10903.1|10902.2|287
1683884700000|2023-05-12 09:45:00|10904.2|10903.7|10906.4|10905.8|10909.1|10908.2|10904.2|10903.6|275
1683885000000|2023-05-12 09:50:00|10906.6|10905.7|10908|10907.1|10908.5|10907.7|10905.3|10904.4|240
1683885300000|2023-05-12 09:55:00|10908.1|10907.2|10911.2|10910.6|10911.3|10910.7|10907.7|10907|162
1683885600000|2023-05-12 10:00:00|10911.3|10910.7|10910.4|10909.8|10912.7|10912.1|10909.6|10909|198
1683885900000|2023-05-12 10:05:00|10910.3|10909.7|10910.9|10910.3|10911.5|10910.9|10909.1|10908.2|142
1683886200000|2023-05-12 10:10:00|10910.7|10910.1|10911.6|10910.7|10913.9|10913|10910.3|10909.7|173
1683886500000|2023-05-12 10:15:00|10911.2|10910.3|10912.2|10911.3|10912.6|10911.7|10910.1|10909.2|182
1683886800000|2023-05-12 10:20:00|10912.5|10911.6|10914.7|10913.8|10915.3|10914.5|10912.4|10911.5|161
1683887100000|2023-05-12 10:25:00|10915|10914.1|10912.1|10911.2|10915|10914.1|10912|10911.1|154
1683887400000|2023-05-12 10:30:00|10912|10911.1|10911.6|10910.7|10913.8|10913.2|10910.8|10909.9|162
1683887700000|2023-05-12 10:35:00|10912|10911.1|10909.8|10908.9|10912.4|10911.5|10909.3|10908.4|186
1683888000000|2023-05-12 10:40:00|10909.9|10909|10908.5|10907.6|10910|10909.1|10907.9|10907|183
1683888300000|2023-05-12 10:45:00|10908.4|10907.5|10909.7|10908.8|10911.4|10910.5|10907.7|10906.8|192
1683888600000|2023-05-12 10:50:00|10909.8|10908.9|10907.6|10906.7|10909.9|10909|10907|10906.4|137
1683888900000|2023-05-12 10:55:00|10907.8|10906.9|10906|10905.1|10908.2|10907.6|10905.8|10904.9|164
1683889200000|2023-05-12 11:00:00|10905.8|10904.9|10903.5|10902.6|10906.2|10905.3|10903.3|10902.4|150
1683889500000|2023-05-12 11:05:00|10903.4|10902.5|10905.1|10904.2|10905.3|10904.4|10903.2|10902.5|113
1683889800000|2023-05-12 11:10:00|10904.9|10904|10903.7|10903.1|10905.4|10904.5|10903.5|10902.6|178
1683890100000|2023-05-12 11:15:00|10903.8|10903.2|10894|10893.1|10903.9|10903.3|10892.9|10892|237
1683890400000|2023-05-12 11:20:00|10893.9|10893|10897.7|10897.1|10898.9|10898.3|10893.8|10892.9|256
1683890700000|2023-05-12 11:25:00|10897.8|10897.2|10891.1|10890.2|10898|10897.4|10890.5|10889.6|280
1683891000000|2023-05-12 11:30:00|10891|10890.1|10892.6|10892|10893.1|10892.5|10889.6|10888.7|314
1683891300000|2023-05-12 11:35:00|10892.7|10892.1|10893.9|10893.3|10894.7|10894.1|10891.7|10891.1|268
1683891600000|2023-05-12 11:40:00|10893.8|10893.2|10895.4|10894.5|10895.6|10894.8|10891.4|10890.8|227
1683891900000|2023-05-12 11:45:00|10895.2|10894.3|10896.3|10895.7|10896.6|10895.8|10893.4|10892.8|140
1683892200000|2023-05-12 11:50:00|10896.2|10895.6|10893.2|10892.3|10897.1|10896.2|10893.1|10892.3|140
1683892500000|2023-05-12 11:55:00|10893.1|10892.2|10892.3|10891.7|10893.7|10893.1|10890.7|10889.9|251
1683892800000|2023-05-12 12:00:00|10892.4|10891.8|10892.9|10892.3|10895.6|10894.8|10892.1|10891.3|306
1683893100000|2023-05-12 12:05:00|10893|10892.4|10892|10891.4|10894.2|10893.5|10891.7|10891.1|307
1683893400000|2023-05-12 12:10:00|10892.1|10891.5|10889.9|10889.3|10892.2|10891.5|10887.3|10886.4|277
1683893700000|2023-05-12 12:15:00|10890|10889.4|10890.7|10890.1|10891.5|10890.9|10888.6|10888|222
1683894000000|2023-05-12 12:20:00|10890.5|10889.9|10888.2|10887.6|10891.5|10890.9|10887.9|10887|347
1683894300000|2023-05-12 12:25:00|10888|10887.4|10888.8|10887.9|10891.2|10890.3|10887.5|10886.8|297
1683894600000|2023-05-12 12:30:00|10888.9|10888|10886.6|10886|10890.1|10889.5|10886.4|10885.8|379
1683894900000|2023-05-12 12:35:00|10887|10886.4|10883.5|10882.6|10887.9|10887|10881.8|10880.9|304
1683895200000|2023-05-12 12:40:00|10883.4|10882.5|10888|10887.1|10888.3|10887.4|10883.3|10882.4|284
1683895500000|2023-05-12 12:45:00|10887.9|10887.3|10888.1|10887.2|10889.4|10888.6|10884.4|10883.8|269
1683895800000|2023-05-12 12:50:00|10888|10887.1|10888.8|10888.2|10889.9|10889.3|10887.2|10886.5|317
1683896100000|2023-05-12 12:55:00|10888.5|10887.9|10887.3|10886.7|10890.2|10889.6|10885.4|10884.8|301
1683896400000|2023-05-12 13:00:00|10887.2|10886.6|10890.3|10889.4|10890.3|10889.4|10886.5|10885.9|395
1683896700000|2023-05-12 13:05:00|10890.1|10889.2|10892.9|10892.3|10894.1|10893.4|10888.9|10888.1|352
1683897000000|2023-05-12 13:10:00|10893|10892.4|10890.9|10890.3|10894.9|10894.2|10889.1|10888.3|360
1683897300000|2023-05-12 13:15:00|10891|10890.4|10892.1|10891.5|10892.4|10891.8|10889.2|10888.6|313
1683897600000|2023-05-12 13:20:00|10891.6|10891|10885.4|10884.8|10892.1|10891.5|10883.6|10882.9|327
1683897900000|2023-05-12 13:25:00|10885.3|10884.7|10889.7|10889.1|10890.2|10889.6|10884.7|10884|299
1683898200000|2023-05-12 13:30:00|10889.8|10889.2|10888.2|10887.6|10889.8|10889.2|10886.1|10885.5|364
1683898500000|2023-05-12 13:35:00|10888.3|10887.7|10882.3|10881.7|10889.1|10888.5|10880.7|10880|400
1683898800000|2023-05-12 13:40:00|10882.4|10881.5|10881.2|10880.6|10883|10882.1|10879.7|10879.1|375
1683899100000|2023-05-12 13:45:00|10881.1|10880.5|10886.5|10885.9|10887.1|10886.5|10881.1|10880.5|376
1683899400000|2023-05-12 13:50:00|10886.7|10886.1|10889|10888.4|10892.1|10891.5|10885.6|10885|406
1683899700000|2023-05-12 13:55:00|10889.2|10888.6|10891|10888.2|10891.4|10890.8|10887.5|10886.9|384
1683900000000|2023-05-12 14:00:00|10887.8|10888.1|10893.9|10893.3|10897.7|10897.1|10881.7|10878.3|997
1683900300000|2023-05-12 14:05:00|10894|10893.4|10889.4|10888.5|10894.5|10893.9|10887.1|10886.5|653
1683900600000|2023-05-12 14:10:00|10889.7|10889.1|10887.6|10887|10889.9|10889.3|10884.2|10883.3|501
1683900900000|2023-05-12 14:15:00|10887.9|10887.3|10883.9|10883.3|10887.9|10887.3|10880.7|10880.1|449
1683901200000|2023-05-12 14:20:00|10884|10883.4|10878.9|10878.3|10884.7|10884.1|10877.2|10876.6|487
1683901500000|2023-05-12 14:25:00|10878.8|10878.2|10881.5|10880.9|10882|10881.4|10877|10876.3|519
1683901800000|2023-05-12 14:30:00|10881.4|10880.8|10877.5|10876.9|10881.6|10881|10876.8|10876.2|526
1683902100000|2023-05-12 14:35:00|10877.4|10876.8|10875.9|10875.3|10878.1|10877.5|10874.4|10873.8|441
1683902400000|2023-05-12 14:40:00|10875.7|10875.1|10874.5|10873.9|10877.1|10876.3|10873.7|10873.1|359
1683902700000|2023-05-12 14:45:00|10874.3|10873.7|10872.3|10871.7|10876.1|10875.5|10872|10871.4|376
1683903000000|2023-05-12 14:50:00|10872.2|10871.6|10868.4|10867.8|10872.6|10872|10866.4|10865.8|631
1683903300000|2023-05-12 14:55:00|10869.1|10868.5|10862.7|10862.1|10869.1|10868.5|10861.9|10861.3|665
1683903600000|2023-05-12 15:00:00|10862.6|10862|10863|10862.4|10864.4|10863.8|10860.5|10859.9|589
1683903900000|2023-05-12 15:05:00|10862.9|10862.3|10861.9|10861.3|10865.2|10864.6|10861.1|10860.5|342
1683904200000|2023-05-12 15:10:00|10862|10861.4|10860.1|10859.5|10864.5|10863.9|10859.6|10859|302
1683904500000|2023-05-12 15:15:00|10860|10859.4|10861.4|10860.8|10861.6|10861|10856.6|10856|323
1683904800000|2023-05-12 15:20:00|10861.5|10860.9|10860.6|10860|10862.6|10862|10860.6|10860|277
1683905100000|2023-05-12 15:25:00|10860.9|10860.3|10861.7|10861.1|10861.7|10861.1|10858.9|10858.3|228
1683905400000|2023-05-12 15:30:00|10861.8|10861.2|10861.8|10861.2|10862.7|10862.1|10860.4|10859.8|266
1683905700000|2023-05-12 15:35:00|10862|10861.4|10859.6|10859|10863.6|10863|10859|10858.4|205
1683906000000|2023-05-12 15:40:00|10859.5|10858.9|10860.2|10859.6|10860.6|10860|10858.5|10857.9|193
1683906300000|2023-05-12 15:45:00|10860.1|10859.5|10856|10855.1|10860.6|10860|10855.5|10854.6|216
1683906600000|2023-05-12 15:50:00|10856.1|10855.2|10858.1|10857.5|10858.1|10857.5|10854.6|10854|242
1683906900000|2023-05-12 15:55:00|10858|10857.4|10855.9|10855.3|10858.7|10858.1|10855.4|10854.8|204
1683907200000|2023-05-12 16:00:00|10855.8|10855.2|10855.1|10854.5|10856.2|10855.6|10854.5|10853.9|259
1683907500000|2023-05-12 16:05:00|10855.2|10854.6|10855.1|10854.5|10855.4|10854.6|10853.9|10853.3|179
1683907800000|2023-05-12 16:10:00|10855.6|10855|10855.4|10854.5|10857.4|10856.5|10855|10854.3|216
1683908100000|2023-05-12 16:15:00|10855.3|10854.7|10853.6|10853|10856.1|10855.5|10853|10852.4|156
1683908400000|2023-05-12 16:20:00|10853.5|10852.9|10854.7|10854.1|10854.7|10854.1|10851.5|10850.9|235
1683908700000|2023-05-12 16:25:00|10854.6|10854|10851.9|10851.3|10855|10854.4|10851.6|10851|210
1683909000000|2023-05-12 16:30:00|10851.8|10851.2|10853.2|10852.3|10854.2|10853.6|10851.4|10850.8|202
1683909300000|2023-05-12 16:35:00|10853.1|10852.2|10851.5|10850.9|10853.3|10852.5|10851|10850.4|154
1683909600000|2023-05-12 16:40:00|10851.4|10850.8|10849.2|10848.6|10851.6|10851|10848.9|10848.3|214
1683909900000|2023-05-12 16:45:00|10849.4|10848.8|10850|10849.4|10851.4|10850.8|10849.3|10848.7|187
1683910200000|2023-05-12 16:50:00|10850.1|10849.5|10852.6|10852|10852.6|10852|10849.7|10849.1|175
1683910500000|2023-05-12 16:55:00|10852.5|10851.9|10852.1|10851.5|10853|10852.4|10850.1|10849.5|221
1683910800000|2023-05-12 17:00:00|10851.9|10851.3|10853|10852.4|10853.1|10852.5|10850.7|10850.1|290
1683911100000|2023-05-12 17:05:00|10853.1|10852.5|10854.8|10854.2|10856.5|10855.9|10853.1|10852.5|197
1683911400000|2023-05-12 17:10:00|10854.9|10854.3|10853.4|10852.8|10855.6|10855|10852|10851.4|165
1683911700000|2023-05-12 17:15:00|10853.5|10852.9|10853|10852.4|10853.5|10852.9|10852.2|10851.6|151
1683912000000|2023-05-12 17:20:00|10853.2|10852.6|10856.4|10855.8|10856.4|10855.8|10853.1|10852.5|141
1683912300000|2023-05-12 17:25:00|10856.1|10855.5|10856.9|10856|10857.3|10856.5|10855.1|10854.5|183
1683912600000|2023-05-12 17:30:00|10856.8|10855.9|10855.5|10854.9|10856.9|10856|10854.4|10853.7|159
1683912900000|2023-05-12 17:35:00|10855.6|10855|10853.5|10852.9|10855.6|10855|10852.9|10852.3|176
1683913200000|2023-05-12 17:40:00|10853.4|10852.8|10854|10853.4|10854.8|10854.2|10852.4|10851.8|163
1683913500000|2023-05-12 17:45:00|10854.1|10853.5|10854.1|10853.5|10854.6|10854|10853|10852.3|144
1683913800000|2023-05-12 17:50:00|10854|10853.4|10856.1|10855.5|10856.1|10855.5|10853.6|10853|145
1683914100000|2023-05-12 17:55:00|10856|10855.4|10854.9|10854.3|10856|10855.4|10853.9|10853.2|159
1683914400000|2023-05-12 18:00:00|10854.8|10854.2|10853|10852.4|10854.8|10854.2|10852.2|10851.6|141
1683914700000|2023-05-12 18:05:00|10852.9|10852.3|10853.4|10852.8|10854.4|10853.8|10852.5|10851.9|137
1683915000000|2023-05-12 18:10:00|10853.5|10852.9|10853.7|10853.1|10854.2|10853.6|10853.2|10852.6|166
1683915300000|2023-05-12 18:15:00|10853.6|10853|10851.6|10851|10854.2|10853.6|10851.3|10850.7|167
1683915600000|2023-05-12 18:20:00|10851.5|10850.9|10850.5|10849.9|10852.1|10851.5|10850.5|10849.9|175
1683915900000|2023-05-12 18:25:00|10850.6|10850|10849.5|10848.9|10851.9|10851.2|10849.5|10848.9|189
1683916200000|2023-05-12 18:30:00|10849.4|10848.8|10851|10850.4|10851.5|10850.9|10849.2|10848.6|216
1683916500000|2023-05-12 18:35:00|10851.1|10850.5|10851.5|10850.9|10852.1|10851.5|10850.1|10849.4|113
1683916800000|2023-05-12 18:40:00|10851.2|10850.6|10849.9|10849.3|10851.2|10850.6|10849.2|10848.6|145
1683917100000|2023-05-12 18:45:00|10849.8|10849.2|10849.6|10849|10851.2|10850.6|10849.5|10848.9|98
1683917400000|2023-05-12 18:50:00|10850|10849.4|10852.5|10851.9|10852.6|10852|10850|10849.4|158
1683917700000|2023-05-12 18:55:00|10852.6|10852|10853.4|10852.8|10854|10853.4|10851.5|10850.9|277
1683918000000|2023-05-12 19:00:00|10853.5|10852.9|10855.2|10854.3|10855.2|10854.4|10853.4|10852.8|224
1683918300000|2023-05-12 19:05:00|10855.3|10854.6|10853.4|10852.8|10855.3|10854.7|10852.9|10852.3|91
1683918600000|2023-05-12 19:10:00|10853.3|10852.7|10853.7|10853.1|10855.4|10854.8|10853.3|10852.7|139
1683918900000|2023-05-12 19:15:00|10853.8|10853.2|10854.4|10853.8|10854.9|10854.3|10853.8|10853.2|143
1683919200000|2023-05-12 19:20:00|10854.8|10854.2|10853.4|10852.8|10855|10854.4|10853|10852.4|126
1683919500000|2023-05-12 19:25:00|10853.3|10852.7|10851.8|10851.2|10853.4|10852.8|10851.5|10850.9|124
1683919800000|2023-05-12 19:30:00|10851.9|10851.3|10854|10853.4|10854.3|10853.7|10851.9|10851.3|134
1683920100000|2023-05-12 19:35:00|10854.1|10853.5|10853.4|10852.8|10854.5|10853.9|10853.3|10852.7|102
1683920400000|2023-05-12 19:40:00|10853.3|10852.7|10852.9|10852.3|10853.7|10853|10852.8|10852.2|129
1683920700000|2023-05-12 19:45:00|10853|10852.4|10851.8|10851.2|10853.2|10852.6|10851.3|10850.5|172
1683921000000|2023-05-12 19:50:00|10851.7|10851.1|10852.8|10852.2|10853|10852.4|10851.3|10850.7|158
1683921300000|2023-05-12 19:55:00|10853.3|10852.7|10852.2|10851.6|10853.3|10852.7|10851|10850.3|207
1683921600000|2023-05-12 20:00:00|10852.1|10851.5|10850.7|10849.8|10852.6|10851.7|10850.7|10849.8|142
1683921900000|2023-05-12 20:05:00|10850.8|10849.9|10850.8|10849.9|10851.6|10850.7|10850.5|10849.6|94
1683922200000|2023-05-12 20:10:00|10850.7|10850.2|10850.5|10849.9|10850.9|10850.2|10850.4|10849.6|98
1683922500000|2023-05-12 20:15:00|10850.8|10850|10850.1|10849.2|10851.4|10850.6|10849.9|10849|74
1683922800000|2023-05-12 20:20:00|10850.2|10849.3|10850.4|10849.5|10850.7|10849.8|10848.4|10847.5|120
1683923100000|2023-05-12 20:25:00|10850.3|10849.4|10850.6|10849.7|10851.2|10850.3|10849.8|10848.9|88
1683923400000|2023-05-12 20:30:00|10850.9|10850|10851.4|10850.5|10851.9|10851|10850.9|10850|104
1683923700000|2023-05-12 20:35:00|10851.2|10850.3|10850.7|10849.8|10851.5|10850.8|10850.5|10849.6|90
1683924000000|2023-05-12 20:40:00|10850.5|10849.6|10850|10849.1|10850.5|10849.6|10849.4|10848.5|66
1683924300000|2023-05-12 20:45:00|10850.1|10849.2|10850.7|10849.2|10850.8|10849.5|10850|10848.8|104
1683924600000|2023-05-12 20:50:00|10850.6|10849.3|10850.3|10849.4|10851.1|10849.6|10849.7|10848.3|183
1683924900000|2023-05-12 20:55:00|10850.4|10849.5|10849.9|10849|10850.7|10849.8|10849.7|10848.8|121
1684094400000|2023-05-14 20:00:00|10865.3|10860.9|10863.9|10862|10865.7|10862.3|10863.7|10860.7|17
1684094700000|2023-05-14 20:05:00|10863.8|10861.9|10867.9|10862.2|10869.6|10863.9|10863.6|10861.5|17
1684095000000|2023-05-14 20:10:00|10867.8|10861.9|10866.7|10862.2|10867.8|10862.2|10866.7|10861.9|2
1684095300000|2023-05-14 20:15:00|10865|10863.1|10865.5|10860.4|10868.8|10863.1|10863.5|10860.1|9
1684095600000|2023-05-14 20:20:00|10864|10860.5|10867.5|10862.2|10867.5|10864|10863.3|10860.5|18
1684095900000|2023-05-14 20:25:00|10865.6|10860.5|10866|10860.9|10866.9|10862.4|10863.9|10860.5|8
1684096200000|2023-05-14 20:30:00|10865.3|10861|10868.3|10862|10868.7|10862.6|10864|10861|11
1684096500000|2023-05-14 20:35:00|10867.5|10861.5|10863|10855.7|10867.5|10861.8|10863|10855.7|21
1684096800000|2023-05-14 20:40:00|10862.2|10853.7|10864.4|10858.8|10865.3|10858.8|10862.2|10853.7|12
1684097100000|2023-05-14 20:45:00|10864.8|10859.4|10863.1|10858.5|10864.8|10859.4|10863.1|10858.5|5
1684097400000|2023-05-14 20:50:00|10863.9|10858.8|10863.8|10861.9|10866|10862.8|10863.2|10858.8|27
1684097700000|2023-05-14 20:55:00|10864|10862.1|10862.8|10860.9|10866.6|10862.1|10862.8|10857.6|10
1684098000000|2023-05-14 21:00:00|10863|10861.1|10858.2|10852.2|10863.8|10861.1|10853.2|10849.8|83
1684098300000|2023-05-14 21:05:00|10858.3|10852.3|10856.5|10852.6|10859|10853.8|10856.2|10851.4|82
1684098600000|2023-05-14 21:10:00|10856.7|10853.9|10855.4|10853.8|10856.9|10853.9|10855.4|10852.2|23
1684098900000|2023-05-14 21:15:00|10855.5|10853.5|10856|10853.6|10856|10853.6|10855.5|10852.3|18
1684099200000|2023-05-14 21:20:00|10855.8|10853.5|10858|10853.9|10858|10853.9|10855.6|10851.8|25
1684099500000|2023-05-14 21:25:00|10858.3|10854|10858.2|10853|10858.7|10854|10858.2|10852.8|23
1684099800000|2023-05-14 21:30:00|10857.5|10852.7|10856.9|10853.1|10858.5|10853.9|10856.9|10852.3|50
1684100100000|2023-05-14 21:35:00|10857.2|10853.2|10856.2|10851.5|10857.7|10854.3|10856.2|10851.5|43
1684100400000|2023-05-14 21:40:00|10856.3|10851.8|10856.7|10851.3|10857.5|10852.9|10855.8|10850.9|54
1684100700000|2023-05-14 21:45:00|10856|10851|10857.2|10851.9|10857.2|10852|10855.4|10850.9|29
1684101000000|2023-05-14 21:50:00|10856.7|10852|10856|10851|10857.2|10852.1|10855.8|10850.9|20
1684101300000|2023-05-14 21:55:00|10856.7|10850.9|10856.5|10852|10856.8|10852.5|10856|10850.9|37
1684101600000|2023-05-14 22:00:00|10856.4|10851.7|10847.6|10845.3|10856.8|10851.7|10847|10844.4|310
1684101900000|2023-05-14 22:05:00|10847.7|10845.4|10847.7|10846|10848.4|10846.5|10847.3|10844.7|110
1684102200000|2023-05-14 22:10:00|10847.6|10846.1|10852.9|10850.7|10852.9|10850.8|10847.6|10846.1|160
1684102500000|2023-05-14 22:15:00|10852.7|10850.9|10852.1|10850.4|10853.2|10851.4|10851.4|10849.8|319
1684102800000|2023-05-14 22:20:00|10852|10850.3|10852|10850.8|10852.2|10850.8|10851|10849.8|148
1684103100000|2023-05-14 22:25:00|10851.7|10850.7|10851.9|10850.3|10852|10850.8|10851.7|10850.2|42
1684103400000|2023-05-14 22:30:00|10852|10850.4|10852.8|10851.4|10853.7|10852.3|10851.8|10850.3|168
1684103700000|2023-05-14 22:35:00|10852.7|10851.3|10852.8|10851.9|10853.1|10852|10851.8|10850.8|178
1684104000000|2023-05-14 22:40:00|10852.9|10851.8|10851.6|10850.4|10852.9|10851.9|10851.6|10850.4|102
1684104300000|2023-05-14 22:45:00|10851.7|10850.5|10852.9|10852|10853.2|10852.2|10851.6|10850.4|145
1684104600000|2023-05-14 22:50:00|10853|10852.1|10853.1|10852.2|10853.6|10852.5|10852.7|10851.7|131
1684104900000|2023-05-14 22:55:00|10853|10852.1|10850.7|10849.5|10853.1|10852.2|10850.6|10849.5|88
1684105200000|2023-05-14 23:00:00|10850.8|10849.6|10849.5|10848.6|10851.1|10850.2|10848.4|10847.5|116
1684105500000|2023-05-14 23:05:00|10849.6|10848.7|10851.3|10850.4|10851.3|10850.4|10849.4|10848.5|86
1684105800000|2023-05-14 23:10:00|10851.1|10850.2|10852|10851.1|10852.6|10851.7|10850.9|10850|62
1684106100000|2023-05-14 23:15:00|10851.8|10850.9|10852.4|10851.8|10852.7|10851.9|10851.7|10850.8|100
1684106400000|2023-05-14 23:20:00|10852.3|10851.4|10852.6|10851.7|10852.7|10851.8|10852.2|10851.3|65
1684106700000|2023-05-14 23:25:00|10852.4|10851.5|10852.4|10851.5|10852.6|10851.7|10852.1|10851.3|63
1684107000000|2023-05-14 23:30:00|10852.3|10851.4|10853|10852.1|10853.1|10852.2|10852.2|10851.3|41
1684107300000|2023-05-14 23:35:00|10852.9|10852|10851.7|10850.8|10853.2|10852.3|10851.7|10850.8|74
1684107600000|2023-05-14 23:40:00|10851.8|10850.9|10850.9|10850|10852.7|10851.8|10850.1|10849.2|48
1684107900000|2023-05-14 23:45:00|10851|10850.1|10851.7|10850.8|10851.8|10850.9|10850.3|10849.4|67
1684108200000|2023-05-14 23:50:00|10851.6|10850.7|10853.2|10852.3|10853.2|10852.3|10851.2|10850.3|64
1684108500000|2023-05-14 23:55:00|10853|10852.4|10853.4|10852.5|10853.8|10853|10852.7|10851.8|89
1684108800000|2023-05-15 00:00:00|10853.3|10852.4|10854.9|10854|10855.2|10854.3|10853.3|10852.4|153
1684109100000|2023-05-15 00:05:00|10854.7|10853.8|10855.6|10854.7|10856.1|10855.4|10854.7|10853.8|80
1684109400000|2023-05-15 00:10:00|10855.5|10854.6|10852.6|10852|10856.1|10855.2|10852.5|10851.6|125
1684109700000|2023-05-15 00:15:00|10852.5|10851.9|10850.5|10849.6|10853.4|10852.5|10850.3|10849.4|109
1684110000000|2023-05-15 00:20:00|10850.6|10849.7|10851.6|10851|10852.1|10851.3|10850.2|10849.4|86
1684110300000|2023-05-15 00:25:00|10851.5|10850.9|10851.4|10850.5|10852.9|10852|10850.9|10850|119
1684110600000|2023-05-15 00:30:00|10851.3|10850.4|10849.7|10848.8|10851.8|10851.2|10848.5|10847.9|149
1684110900000|2023-05-15 00:35:00|10849.8|10848.9|10852.3|10851.4|10853.4|10852.5|10849.7|10848.8|124
1684111200000|2023-05-15 00:40:00|10852.1|10851.2|10851.5|10850.9|10852.4|10851.5|10851.2|10850.3|114
1684111500000|2023-05-15 00:45:00|10851.4|10850.8|10851.7|10850.8|10852.2|10851.4|10850.5|10849.9|118
1684111800000|2023-05-15 00:50:00|10851.8|10850.9|10853.1|10852.2|10853.5|10852.8|10849.3|10848.4|256
1684112100000|2023-05-15 00:55:00|10852.7|10851.8|10853.6|10852.7|10854.1|10853.4|10851.6|10850.7|183
1684112400000|2023-05-15 01:00:00|10853.7|10852.8|10854.8|10853.9|10855.8|10855|10852.9|10852|200
1684112700000|2023-05-15 01:05:00|10854.6|10854|10856.1|10855.5|10856.3|10855.7|10854.6|10853.8|131
1684113000000|2023-05-15 01:10:00|10856.3|10855.7|10857.3|10856.4|10857.5|10856.6|10855.8|10854.9|230
1684113300000|2023-05-15 01:15:00|10857.2|10856.3|10859.1|10858.2|10859.2|10858.4|10857.2|10856.3|199
1684113600000|2023-05-15 01:20:00|10859|10858.1|10859.9|10859|10861.4|10860.5|10857.8|10856.9|177
1684113900000|2023-05-15 01:25:00|10860.3|10859.4|10860|10859.1|10861.4|10860.5|10859.6|10858.7|145
1684114200000|2023-05-15 01:30:00|10860.3|10859.4|10860|10859.1|10861.5|10860.6|10858.6|10857.7|253
1684114500000|2023-05-15 01:35:00|10860.1|10859.2|10861.4|10860.5|10862.1|10861.4|10859|10858.1|201
1684114800000|2023-05-15 01:40:00|10861.5|10860.6|10860.8|10859.9|10862.1|10861.2|10860.6|10859.7|234
1684115100000|2023-05-15 01:45:00|10860.9|10860|10861.2|10860.3|10861.4|10860.5|10859.9|10859|214
1684115400000|2023-05-15 01:50:00|10861.1|10860.2|10862|10861.1|10862.5|10861.6|10860.6|10859.7|146
1684115700000|2023-05-15 01:55:00|10862.2|10861.3|10863.7|10862.8|10864.9|10864|10862.2|10861.3|171
1684116000000|2023-05-15 02:00:00|10863.6|10862.7|10860.7|10860.1|10863.7|10862.8|10860.7|10860.1|141
1684116300000|2023-05-15 02:05:00|10860.8|10860.2|10860.3|10859.4|10861.1|10860.5|10859.2|10858.3|129
1684116600000|2023-05-15 02:10:00|10860.2|10859.3|10857.1|10856.2|10860.5|10859.6|10857.1|10856.2|143
1684116900000|2023-05-15 02:15:00|10857.2|10856.3|10857.5|10856.6|10858.5|10857.6|10857.2|10856.3|139
1684117200000|2023-05-15 02:20:00|10857.2|10856.4|10856.7|10855.8|10857.5|10856.6|10855.8|10854.9|137
1684117500000|2023-05-15 02:25:00|10856.8|10855.9|10857.8|10856.9|10857.8|10857|10856.3|10855.4|119
1684117800000|2023-05-15 02:30:00|10857.7|10856.8|10858.1|10857.2|10858.7|10857.9|10856.7|10855.9|145
1684118100000|2023-05-15 02:35:00|10858|10857.1|10858.4|10857.5|10858.9|10858.2|10856.8|10855.9|117
1684118400000|2023-05-15 02:40:00|10858.2|10857.6|10857.3|10856.7|10858.8|10857.9|10857.2|10856.6|89
1684118700000|2023-05-15 02:45:00|10857.4|10856.8|10857.2|10856.6|10857.7|10856.9|10856.6|10855.7|113
1684119000000|2023-05-15 02:50:00|10857.3|10856.7|10858.3|10857.7|10858.9|10858|10856.7|10856|142
1684119300000|2023-05-15 02:55:00|10858.8|10857.9|10855.7|10855.1|10858.8|10857.9|10855.6|10854.9|156
1684119600000|2023-05-15 03:00:00|10855.8|10855.2|10857.4|10856.5|10857.5|10856.6|10855.4|10854.6|89
1684119900000|2023-05-15 03:05:00|10857.5|10856.6|10860.2|10859.3|10860.5|10859.6|10857.3|10856.5|115
1684120200000|2023-05-15 03:10:00|10860|10859.1|10860|10859.1|10860.5|10859.6|10859.4|10858.5|82
1684120500000|2023-05-15 03:15:00|10859.9|10859|10860.2|10859.3|10860.3|10859.4|10859.4|10858.5|113
1684120800000|2023-05-15 03:20:00|10860|10859.4|10860.4|10859.5|10860.9|10860.2|10859.8|10858.9|85
1684121100000|2023-05-15 03:25:00|10860.6|10859.7|10860.8|10860.2|10861.3|10860.4|10860.4|10859.6|64
1684121400000|2023-05-15 03:30:00|10860.7|10860.1|10862|10861.1|10862.6|10861.7|10860.4|10859.8|86
1684121700000|2023-05-15 03:35:00|10862.1|10861.2|10860.9|10860|10862.2|10861.3|10860.7|10859.8|122
1684122000000|2023-05-15 03:40:00|10860.7|10859.8|10860.5|10859.6|10861|10860.1|10860|10859.3|84
1684122300000|2023-05-15 03:45:00|10860.7|10859.8|10859.7|10859.1|10860.8|10859.9|10858.7|10858.1|105
1684122600000|2023-05-15 03:50:00|10859.8|10859.2|10860.5|10859.6|10860.7|10860|10859.6|10859|93
1684122900000|2023-05-15 03:55:00|10860.4|10859.5|10860.3|10859.7|10861.2|10860.3|10859.7|10858.8|84
1684123200000|2023-05-15 04:00:00|10860.4|10859.8|10859.4|10858.5|10860.7|10860.1|10859.4|10858.5|68
1684123500000|2023-05-15 04:05:00|10859.3|10858.7|10859.2|10858.6|10859.9|10859.2|10859.1|10858.5|43
1684123800000|2023-05-15 04:10:00|10859.1|10858.5|10858.2|10857.6|10859.2|10858.6|10858.1|10857.3|96
1684124100000|2023-05-15 04:15:00|10858.3|10857.7|10858.7|10858.1|10858.8|10858.2|10857.7|10857.1|48
1684124400000|2023-05-15 04:20:00|10858.9|10858|10861.6|10860.7|10861.6|10860.7|10858.2|10857.6|72
1684124700000|2023-05-15 04:25:00|10861.5|10860.6|10861.9|10861|10862.4|10861.5|10861.4|10860.5|42
1684125000000|2023-05-15 04:30:00|10861.8|10860.9|10862.4|10861.5|10862.9|10862|10861.8|10860.9|44
1684125300000|2023-05-15 04:35:00|10862.3|10861.4|10861.8|10860.9|10862.7|10861.8|10861.4|10860.5|72
1684125600000|2023-05-15 04:40:00|10861.9|10861|10861.8|10860.9|10862|10861.2|10861.4|10860.5|61
1684125900000|2023-05-15 04:45:00|10861.9|10861|10861.4|10860.5|10862.2|10861.3|10861.3|10860.4|60
1684126200000|2023-05-15 04:50:00|10861.3|10860.4|10858.9|10858|10861.3|10860.4|10858.8|10857.9|82
1684126500000|2023-05-15 04:55:00|10859|10858.1|10863.3|10862.7|10863.8|10863.2|10858.8|10858.1|96
1684126800000|2023-05-15 05:00:00|10863.5|10862.6|10863.3|10862.7|10864.1|10863.5|10862.3|10861.4|117
1684127100000|2023-05-15 05:05:00|10863.2|10862.6|10864.5|10863.9|10864.9|10864.1|10862.7|10862.1|114
1684127400000|2023-05-15 05:10:00|10864.4|10863.8|10864.8|10864.2|10864.8|10864.2|10863.1|10862.5|114
1684127700000|2023-05-15 05:15:00|10864.7|10864.1|10866|10865.1|10866.5|10865.8|10864.7|10864.1|148
1684128000000|2023-05-15 05:20:00|10866.5|10865.9|10867.3|10866.4|10867.9|10867|10866.3|10865.6|140
1684128300000|2023-05-15 05:25:00|10867.4|10866.5|10866.8|10865.9|10867.7|10866.8|10866.7|10865.9|126
1684128600000|2023-05-15 05:30:00|10866.9|10866|10866.4|10865.8|10867.9|10867.1|10865.5|10864.9|202
1684128900000|2023-05-15 05:35:00|10866.3|10865.7|10866.3|10865.7|10866.7|10866|10865.6|10864.9|125
1684129200000|2023-05-15 05:40:00|10866.2|10865.6|10867.4|10866.5|10867.5|10866.6|10864.7|10863.9|135
1684129500000|2023-05-15 05:45:00|10866.9|10866.3|10867.9|10867|10868.3|10867.4|10866.3|10865.4|155
1684129800000|2023-05-15 05:50:00|10868|10867.1|10867.9|10867.3|10868.6|10867.7|10867.1|10866.2|161
1684130100000|2023-05-15 05:55:00|10868|10867.4|10868.1|10867.2|10869.7|10868.9|10868|10867.2|186
1684130400000|2023-05-15 06:00:00|10868|10867.1|10866.9|10866.3|10868.9|10868|10865.7|10864.9|369
1684130700000|2023-05-15 06:05:00|10867.1|10866.5|10868.7|10868.1|10869.8|10869.1|10866.2|10865.6|294
1684131000000|2023-05-15 06:10:00|10868.6|10868|10872.3|10871.4|10872.3|10871.5|10868.6|10868|253
1684131300000|2023-05-15 06:15:00|10872|10871.5|10869.9|10869|10872.5|10871.8|10869.5|10868.6|242
1684131600000|2023-05-15 06:20:00|10869.8|10868.9|10868.3|10867.7|10869.9|10869|10865.5|10864.9|215
1684131900000|2023-05-15 06:25:00|10868.4|10867.8|10865.7|10865.1|10868.6|10867.9|10865.7|10865.1|225
1684132200000|2023-05-15 06:30:00|10865.6|10865|10864.7|10863.8|10866.8|10865.9|10863.9|10863|228
1684132500000|2023-05-15 06:35:00|10864.5|10863.6|10861.1|10860.2|10864.5|10863.6|10861.1|10860.2|151
1684132800000|2023-05-15 06:40:00|10861.2|10860.3|10863.3|10862.4|10863.7|10862.8|10860.6|10859.7|197
1684133100000|2023-05-15 06:45:00|10863.2|10862.3|10864.7|10863.8|10864.7|10863.8|10861.9|10861|175
1684133400000|2023-05-15 06:50:00|10864.6|10863.7|10868.5|10867.6|10868.8|10867.9|10864.2|10863.3|140
1684133700000|2023-05-15 06:55:00|10868.4|10867.5|10870.2|10869.3|10870.6|10869.7|10866.4|10865.5|204
1684134000000|2023-05-15 07:00:00|10870.1|10869.2|10871.5|10870.9|10872.6|10871.8|10869.8|10869.2|306
1684134300000|2023-05-15 07:05:00|10871.6|10871|10868.5|10867.9|10872|10871.2|10868.4|10867.8|262
1684134600000|2023-05-15 07:10:00|10868.6|10868|10868.7|10867.8|10870.9|10870.3|10865.8|10864.9|327
1684134900000|2023-05-15 07:15:00|10868.6|10867.7|10866|10865.4|10869.3|10868.6|10865|10864.1|306
1684135200000|2023-05-15 07:20:00|10866.1|10865.5|10868.5|10867.6|10868.6|10867.7|10865.9|10865.2|261
1684135500000|2023-05-15 07:25:00|10868.6|10867.7|10872.3|10871.7|10872.3|10871.7|10868.3|10867.5|263
1684135800000|2023-05-15 07:30:00|10872.2|10871.6|10872.2|10871.3|10877.3|10876.4|10871.9|10871|309
1684136100000|2023-05-15 07:35:00|10872.1|10871.2|10876.1|10875.2|10876.5|10875.8|10871.3|10870.4|246
1684136400000|2023-05-15 07:40:00|10876.2|10875.6|10876|10875.1|10877.6|10876.7|10874.9|10874.1|277
1684136700000|2023-05-15 07:45:00|10876.1|10875.2|10874.7|10873.8|10876.5|10875.6|10872.7|10872.1|244
1684137000000|2023-05-15 07:50:00|10874.8|10873.9|10874.2|10873.6|10875|10874.4|10872.7|10871.9|213
1684137300000|2023-05-15 07:55:00|10874.3|10873.7|10874.2|10873.6|10876.7|10876.1|10874.2|10873.6|209
1684137600000|2023-05-15 08:00:00|10874.7|10874.1|10873.3|10872.4|10876.3|10875.7|10871.7|10871.1|286
1684137900000|2023-05-15 08:05:00|10873.2|10872.3|10875.2|10874.6|10877.2|10876.6|10872.7|10872.1|206
1684138200000|2023-05-15 08:10:00|10875.3|10874.7|10879.3|10878.7|10879.5|10878.8|10874|10873.1|283
1684138500000|2023-05-15 08:15:00|10879.4|10878.8|10880.1|10879.5|10880.7|10879.8|10877.6|10877|250
1684138800000|2023-05-15 08:20:00|10879.6|10879|10874.7|10874.1|10880.3|10879.7|10874.3|10873.7|237
1684139100000|2023-05-15 08:25:00|10874.2|10873.6|10875.3|10874.4|10876.1|10875.5|10873.9|10873|222
1684139400000|2023-05-15 08:30:00|10875.5|10874.6|10875.5|10874.9|10877.9|10877|10875.5|10874.6|248
1684139700000|2023-05-15 08:35:00|10875.1|10874.5|10877.5|10876.9|10878.5|10877.9|10873.6|10872.7|210
1684140000000|2023-05-15 08:40:00|10877.6|10877|10874.8|10874.2|10878.1|10877.5|10874.4|10873.5|222
1684140300000|2023-05-15 08:45:00|10874.7|10874.1|10872.4|10871.5|10876|10875.1|10872.1|10871.2|187
1684140600000|2023-05-15 08:50:00|10872.1|10871.2|10869.9|10869|10872.5|10871.6|10869.5|10868.6|182
1684140900000|2023-05-15 08:55:00|10869.8|10868.9|10869|10868.1|10871.1|10870.2|10866.6|10865.7|292
1684141200000|2023-05-15 09:00:00|10869.1|10868.2|10866.2|10865.3|10869.1|10868.2|10865.9|10865|314
1684141500000|2023-05-15 09:05:00|10866.4|10865.5|10861.2|10860.3|10866.6|10865.7|10861.2|10860.3|277
1684141800000|2023-05-15 09:10:00|10861.1|10860.2|10858.2|10857.3|10861.5|10860.6|10855.9|10855.2|293
1684142100000|2023-05-15 09:15:00|10857.9|10857.4|10860.1|10859.5|10862.2|10861.6|10857.5|10856.9|213
1684142400000|2023-05-15 09:20:00|10860.3|10859.7|10857.5|10856.6|10861.5|10860.9|10857.1|10856.5|199
1684142700000|2023-05-15 09:25:00|10857.6|10856.7|10860.2|10859.6|10860.6|10860|10857.2|10856.6|195
1684143000000|2023-05-15 09:30:00|10860.3|10859.7|10863.7|10863.1|10863.9|10863.1|10860.1|10859.5|203
1684143300000|2023-05-15 09:35:00|10863.6|10863|10864.9|10864|10865.3|10864.4|10863.4|10862.5|197
1684143600000|2023-05-15 09:40:00|10865|10864.1|10867.2|10866.6|10867.3|10866.6|10864.9|10864|149
1684143900000|2023-05-15 09:45:00|10867.1|10866.5|10865.7|10865.1|10867.4|10866.6|10865|10864.4|199
1684144200000|2023-05-15 09:50:00|10865.6|10865|10869.4|10868.5|10869.4|10868.6|10865.5|10864.7|217
1684144500000|2023-05-15 09:55:00|10869.3|10868.4|10869.2|10868.6|10870.2|10869.3|10868.4|10867.5|198
1684144800000|2023-05-15 10:00:00|10869.1|10868.5|10871.2|10870.3|10871.4|10870.8|10868.8|10868.1|174
1684145100000|2023-05-15 10:05:00|10871.1|10870.2|10870.6|10870|10871.1|10870.2|10869.2|10868.3|137
1684145400000|2023-05-15 10:10:00|10870.9|10870.3|10871.4|10870.5|10872.9|10872|10869.9|10869|158
1684145700000|2023-05-15 10:15:00|10871.5|10870.6|10869.1|10868.5|10871.5|10870.6|10868.3|10867.5|178
1684146000000|2023-05-15 10:20:00|10869.2|10868.6|10871.1|10870.5|10871.6|10871|10867.1|10866.2|245
1684146300000|2023-05-15 10:25:00|10871|10870.4|10874|10873.4|10874.5|10873.6|10869.6|10868.8|233
1684146600000|2023-05-15 10:30:00|10874.1|10873.5|10873.7|10873.1|10874.6|10874|10872.2|10871.3|182
1684146900000|2023-05-15 10:35:00|10873.8|10873.2|10875.2|10874.3|10875.8|10874.9|10873.2|10872.3|184
1684147200000|2023-05-15 10:40:00|10874.9|10874|10875|10874.4|10875.9|10875|10873.4|10872.5|191
1684147500000|2023-05-15 10:45:00|10874.9|10874.3|10876.7|10875.8|10877.5|10876.6|10874.2|10873.6|177
1684147800000|2023-05-15 10:50:00|10876.5|10875.6|10876|10875.1|10877.7|10876.8|10875.3|10874.5|119
1684148100000|2023-05-15 10:55:00|10876.1|10875.2|10878.3|10877.7|10879.7|10878.8|10875.9|10875|210
1684148400000|2023-05-15 11:00:00|10878.4|10877.8|10876.4|10875.8|10879.5|10878.6|10875.7|10874.8|193
1684148700000|2023-05-15 11:05:00|10876.3|10875.7|10874.7|10873.8|10876.9|10876|10874.2|10873.6|142
1684149000000|2023-05-15 11:10:00|10874.6|10873.7|10874.7|10874.1|10874.9|10874.1|10873.9|10873.2|132
1684149300000|2023-05-15 11:15:00|10874.6|10874|10875.7|10875.1|10876.1|10875.5|10874.6|10873.9|116
1684149600000|2023-05-15 11:20:00|10875.6|10875|10876.2|10875.3|10879|10878.2|10875.5|10874.9|178
1684149900000|2023-05-15 11:25:00|10876.1|10875.2|10877.5|10876.9|10878.9|10878.3|10875.3|10874.6|171
1684150200000|2023-05-15 11:30:00|10877.6|10877|10876|10875.1|10879.5|10878.6|10873.8|10873.2|359
1684150500000|2023-05-15 11:35:00|10875.9|10875|10875.7|10875.1|10877.2|10876.6|10874.7|10873.8|230
1684150800000|2023-05-15 11:40:00|10875.6|10875|10878.7|10878.1|10878.7|10878.1|10874.9|10874.2|178
1684151100000|2023-05-15 11:45:00|10878.8|10878.2|10879.2|10878.6|10880.1|10879.5|10878.1|10877.5|221
1684151400000|2023-05-15 11:50:00|10879.3|10878.7|10879.7|10879.1|10880.9|10880.3|10878.5|10877.9|158
1684151700000|2023-05-15 11:55:00|10879|10878.4|10878|10877.4|10879|10878.4|10874.5|10873.9|217
1684152000000|2023-05-15 12:00:00|10877.9|10877.3|10876.8|10876.2|10879.9|10879.3|10876.5|10875.9|229
1684152300000|2023-05-15 12:05:00|10877|10876.4|10876.5|10875.9|10878.8|10878.2|10875.8|10875.2|183
1684152600000|2023-05-15 12:10:00|10876.4|10875.8|10874.3|10873.7|10876.7|10876.1|10874.3|10873.7|170
1684152900000|2023-05-15 12:15:00|10874.5|10873.9|10875.1|10874.5|10877.8|10876.9|10874.3|10873.7|172
1684153200000|2023-05-15 12:20:00|10875.2|10874.6|10876.6|10876|10877.9|10877.3|10874.5|10873.9|196
1684153500000|2023-05-15 12:25:00|10876.7|10876.1|10877.8|10876.5|10878.7|10877.8|10876|10875.1|253
1684153800000|2023-05-15 12:30:00|10878.6|10876.9|10883.9|10883|10891.3|10890.4|10878.6|10876.9|850
1684154100000|2023-05-15 12:35:00|10883.6|10882.7|10879.5|10878.9|10886.9|10886.2|10878.6|10878|427
1684154400000|2023-05-15 12:40:00|10879.3|10878.7|10877|10876.4|10879.9|10879.3|10874|10873.4|492
1684154700000|2023-05-15 12:45:00|10877.1|10876.5|10875.1|10874.5|10879.4|10878.8|10874.8|10873.9|353
1684155000000|2023-05-15 12:50:00|10875|10874.4|10879.9|10879|10879.9|10879.2|10874.6|10874|329
1684155300000|2023-05-15 12:55:00|10879.8|10878.9|10879.4|10878.8|10881.9|10881.2|10879.3|10878.5|336
1684155600000|2023-05-15 13:00:00|10879.1|10878.5|10874.9|10874.3|10879.6|10879|10874.4|10873.8|354
1684155900000|2023-05-15 13:05:00|10874.8|10874.2|10877.2|10876.6|10878.9|10878.3|10874.5|10873.9|339
1684156200000|2023-05-15 13:10:00|10877.1|10876.5|10878.1|10877.5|10879.8|10879.2|10875.7|10875.1|285
1684156500000|2023-05-15 13:15:00|10878.2|10877.6|10877.8|10877.2|10878.4|10877.6|10876.3|10875.7|235
1684156800000|2023-05-15 13:20:00|10877.7|10877.1|10881|10880.1|10881.5|10880.9|10877.4|10876.8|228
1684157100000|2023-05-15 13:25:00|10881.1|10880.2|10879.4|10878.8|10881.6|10880.8|10878.3|10877.7|209
1684157400000|2023-05-15 13:30:00|10879.5|10878.9|10873.2|10872.6|10879.7|10879.1|10872.9|10872.3|374
1684157700000|2023-05-15 13:35:00|10873.5|10872.9|10876.9|10876.3|10877.6|10877|10873.5|10872.9|294
1684158000000|2023-05-15 13:40:00|10877|10876.4|10878.9|10878.3|10879.1|10878.5|10874.7|10874.1|333
1684158300000|2023-05-15 13:45:00|10878.8|10878.2|10880.7|10880.1|10882.2|10881.6|10878|10877.4|290
1684158600000|2023-05-15 13:50:00|10880.9|10880.3|10878.3|10877.7|10881.1|10880.5|10877.5|10876.9|349
1684158900000|2023-05-15 13:55:00|10878.4|10877.8|10879.8|10879.2|10881.8|10881.2|10878.2|10877.4|259
1684159200000|2023-05-15 14:00:00|10879.7|10879.1|10878.6|10878|10882.1|10881.5|10878.4|10877.8|319
1684159500000|2023-05-15 14:05:00|10878.7|10878.1|10876.4|10875.8|10880.7|10880.1|10875.6|10875|331
1684159800000|2023-05-15 14:10:00|10876.3|10875.7|10875.4|10874.8|10877.3|10876.5|10874.5|10873.7|293
1684160100000|2023-05-15 14:15:00|10875.3|10874.7|10871.3|10870.4|10877.5|10876.9|10870.1|10869.2|318
1684160400000|2023-05-15 14:20:00|10871.2|10870.3|10869.5|10868.9|10872|10871.1|10868.1|10867.2|360
1684160700000|2023-05-15 14:25:00|10869.6|10869|10873.1|10872.5|10874.1|10873.5|10868.6|10868|328
1684161000000|2023-05-15 14:30:00|10872.9|10872.3|10874.6|10874|10875.8|10875|10872|10871.4|308
1684161300000|2023-05-15 14:35:00|10874.4|10873.8|10875.6|10875|10877.2|10876.6|10874.3|10873.7|341
1684161600000|2023-05-15 14:40:00|10875.5|10874.9|10874.7|10874.1|10876.1|10875.2|10873.9|10873.2|309
1684161900000|2023-05-15 14:45:00|10875|10874.4|10869.5|10868.9|10875.3|10874.7|10869.4|10868.7|324
1684162200000|2023-05-15 14:50:00|10869.2|10868.6|10867.6|10867|10871.4|10870.6|10867.3|10866.7|348
1684162500000|2023-05-15 14:55:00|10867.5|10866.9|10865.2|10864.6|10869.6|10869|10865|10864.4|461
1684162800000|2023-05-15 15:00:00|10865.3|10864.7|10866.3|10865.7|10867.8|10867.2|10864.3|10863.7|415
1684163100000|2023-05-15 15:05:00|10866.4|10865.8|10870.2|10869.3|10871.8|10871.2|10866.3|10865.7|242
1684163400000|2023-05-15 15:10:00|10870.3|10869.4|10871.2|10870.6|10872.5|10871.9|10869.3|10868.7|226
1684163700000|2023-05-15 15:15:00|10871.1|10870.5|10872.9|10872.3|10873.1|10872.5|10870.2|10869.3|181
1684164000000|2023-05-15 15:20:00|10873|10872.4|10872.2|10871.3|10874.3|10873.7|10871.7|10871.1|176
1684164300000|2023-05-15 15:25:00|10872.3|10871.4|10870.7|10870.1|10873.7|10873.1|10870.3|10869.7|186
1684164600000|2023-05-15 15:30:00|10870.4|10869.8|10871.1|10870.5|10872.6|10872|10870.4|10869.8|226
1684164900000|2023-05-15 15:35:00|10871|10870.4|10873.4|10872.8|10875|10874.4|10869.9|10869.3|254
1684165200000|2023-05-15 15:40:00|10873.6|10873|10873|10872.4|10874.2|10873.6|10870.9|10870.3|143
1684165500000|2023-05-15 15:45:00|10873.1|10872.5|10874.5|10873.9|10875.6|10875|10872.9|10872.3|197
1684165800000|2023-05-15 15:50:00|10874.4|10873.8|10873.2|10872.6|10875.3|10874.7|10872.8|10872.2|199
1684166100000|2023-05-15 15:55:00|10873.5|10872.9|10873.6|10873|10874.9|10874.3|10873.2|10872.6|187
1684166400000|2023-05-15 16:00:00|10873.7|10872.8|10873|10872.1|10875.3|10874.7|10872.4|10871.6|219
1684166700000|2023-05-15 16:05:00|10872.9|10872|10872.1|10871.5|10874.1|10873.5|10871.7|10871.1|174
1684167000000|2023-05-15 16:10:00|10872.2|10871.3|10869.6|10869|10872.3|10871.4|10868.2|10867.3|163
1684167300000|2023-05-15 16:15:00|10869.5|10868.9|10870.7|10870.1|10871.1|10870.5|10868.8|10868.2|175
1684167600000|2023-05-15 16:20:00|10870.6|10870|10870.8|10869.9|10871.4|10870.6|10870|10869.1|102
1684167900000|2023-05-15 16:25:00|10870.9|10870|10871.2|10870.3|10872.2|10871.4|10870|10869.1|153
1684168200000|2023-05-15 16:30:00|10871.3|10870.4|10870|10869.4|10871.7|10870.8|10869.5|10868.7|118
1684168500000|2023-05-15 16:35:00|10870.2|10869.3|10871.2|10870.6|10872.1|10871.5|10869.4|10868.7|121
1684168800000|2023-05-15 16:40:00|10871.4|10870.8|10870.1|10869.5|10871.8|10871.2|10870|10869.4|126
1684169100000|2023-05-15 16:45:00|10870.2|10869.6|10872.5|10871.9|10872.8|10872.2|10869.3|10868.6|106
1684169400000|2023-05-15 16:50:00|10872.6|10872|10876.6|10876|10876.8|10876.2|10872.6|10872|173
1684169700000|2023-05-15 16:55:00|10876.5|10875.9|10879.2|10878.6|10879.3|10878.7|10876.2|10875.3|227
1684170000000|2023-05-15 17:00:00|10879.3|10878.7|10875.9|10875.3|10879.3|10878.7|10875.8|10875.2|246
1684170300000|2023-05-15 17:05:00|10876|10875.4|10876.3|10875.7|10876.8|10876.1|10875.7|10875.1|165
1684170600000|2023-05-15 17:10:00|10876.2|10875.6|10877.4|10876.8|10877.6|10877|10876.1|10875.5|170
1684170900000|2023-05-15 17:15:00|10877.5|10876.9|10878.7|10878.1|10879.1|10878.5|10877.2|10876.6|130
1684171200000|2023-05-15 17:20:00|10878.6|10878|10878.2|10877.3|10879.3|10878.5|10877.5|10876.8|121
1684171500000|2023-05-15 17:25:00|10878.4|10877.5|10878.2|10877.6|10879.4|10878.6|10877.3|10876.7|162
1684171800000|2023-05-15 17:30:00|10878.3|10877.7|10878.6|10878|10878.8|10878.2|10878.1|10877.4|147
1684172100000|2023-05-15 17:35:00|10878.9|10877.8|10877.1|10876.5|10878.9|10878.1|10877.1|10876.3|67
1684172400000|2023-05-15 17:40:00|10877.3|10876.7|10877.2|10876.6|10878.2|10877.5|10875.5|10874.9|175
1684172700000|2023-05-15 17:45:00|10877.1|10876.5|10875.4|10874.8|10877.2|10876.6|10875|10874.4|94
1684173000000|2023-05-15 17:50:00|10875.3|10874.7|10877.1|10876.5|10877.4|10876.8|10875.3|10874.7|104
1684173300000|2023-05-15 17:55:00|10877.2|10876.6|10876.7|10876.1|10877.6|10877|10875.9|10875.3|158
1684173600000|2023-05-15 18:00:00|10876.6|10876|10876.3|10875.4|10877.2|10876.3|10875.6|10875|144
1684173900000|2023-05-15 18:05:00|10876.2|10875.3|10876.7|10875.8|10877.2|10876.5|10875.5|10874.7|126
1684174200000|2023-05-15 18:10:00|10876.6|10876|10877|10876.4|10878.6|10877.9|10876.4|10875.8|100
1684174500000|2023-05-15 18:15:00|10877.1|10876.5|10876|10875.4|10877.5|10876.9|10875.8|10875.2|119
1684174800000|2023-05-15 18:20:00|10876.1|10875.5|10876.1|10875.5|10876.3|10875.5|10875.9|10875.2|98
1684175100000|2023-05-15 18:25:00|10876|10875.4|10875.7|10875.1|10877|10876.4|10875.4|10874.8|129
1684175400000|2023-05-15 18:30:00|10875.6|10875|10876|10875.4|10876.2|10875.5|10874.6|10874|126
1684175700000|2023-05-15 18:35:00|10876.1|10875.5|10875.7|10875.1|10876.9|10876.3|10875.5|10874.9|94
1684176000000|2023-05-15 18:40:00|10875.6|10875|10876|10875.4|10876.1|10875.5|10875.3|10874.7|109
1684176300000|2023-05-15 18:45:00|10875.9|10875.3|10875.5|10874.9|10877.4|10876.6|10874.7|10874.1|117
1684176600000|2023-05-15 18:50:00|10875.6|10875|10875.6|10875|10876.3|10875.5|10874.6|10874|115
1684176900000|2023-05-15 18:55:00|10875.7|10875.1|10874.5|10873.9|10875.7|10875.1|10874|10873.4|154
1684177200000|2023-05-15 19:00:00|10874.6|10874|10875|10874.4|10875.4|10874.8|10874.2|10873.6|150
1684177500000|2023-05-15 19:05:00|10875.1|10874.5|10874.5|10873.9|10875.1|10874.5|10874.2|10873.6|131
1684177800000|2023-05-15 19:10:00|10874.4|10873.8|10875.4|10874.8|10875.5|10874.9|10874|10873.4|89
1684178100000|2023-05-15 19:15:00|10875.5|10874.9|10875.1|10874.5|10875.5|10874.9|10874.5|10873.9|118
1684178400000|2023-05-15 19:20:00|10875.2|10874.6|10875.6|10875|10876.6|10876|10875|10874.4|101
1684178700000|2023-05-15 19:25:00|10875.5|10874.9|10876|10875.4|10876.2|10875.6|10874.7|10874.1|94
1684179000000|2023-05-15 19:30:00|10875.7|10875.1|10875.5|10874.9|10876.3|10875.7|10875.5|10874.9|145
1684179300000|2023-05-15 19:35:00|10875.4|10874.8|10875.6|10875|10875.7|10875.1|10874.9|10874.3|119
1684179600000|2023-05-15 19:40:00|10875.7|10875.1|10877|10876.4|10877.1|10876.5|10875.7|10875.1|111
1684179900000|2023-05-15 19:45:00|10877.1|10876.5|10876.9|10876.3|10877.1|10876.5|10876.1|10875.5|123
1684180200000|2023-05-15 19:50:00|10877|10876.4|10877.1|10876.5|10877.2|10876.6|10876.6|10876|82
1684180500000|2023-05-15 19:55:00|10877.2|10876.6|10875.4|10874.8|10877.4|10876.7|10875.3|10874.7|151
1684180800000|2023-05-15 20:00:00|10875.5|10874.9|10876.6|10876|10876.8|10876.1|10875.5|10874.9|97
1684181100000|2023-05-15 20:05:00|10876.7|10876.1|10875.8|10875.2|10876.7|10876.1|10875.4|10874.8|78
1684181400000|2023-05-15 20:10:00|10875.7|10875.1|10875.7|10875.1|10876.2|10875.5|10875.4|10874.7|67
1684181700000|2023-05-15 20:15:00|10875.8|10875.2|10875|10874.1|10876.3|10875.6|10874.6|10873.8|69
1684182000000|2023-05-15 20:20:00|10874.9|10874|10876.1|10875.2|10876.7|10875.9|10874.4|10873.5|110
1684182300000|2023-05-15 20:25:00|10875.7|10874.8|10873.7|10872.8|10875.9|10875|10873.3|10872.4|103
1684182600000|2023-05-15 20:30:00|10873.6|10872.7|10874.2|10873.6|10874.7|10873.9|10873.5|10872.7|61
1684182900000|2023-05-15 20:35:00|10874.1|10873.2|10874.6|10873.7|10874.8|10873.9|10873.9|10873|54
1684183200000|2023-05-15 20:40:00|10874.4|10873.5|10874.3|10873.4|10874.4|10873.5|10873.8|10872.9|54
1684183500000|2023-05-15 20:45:00|10874.1|10873.5|10874.4|10873.5|10874.8|10873.9|10874|10873.2|86
1684183800000|2023-05-15 20:50:00|10874.6|10873.7|10874.6|10873.7|10875.1|10874.2|10874.4|10873.5|63
1684184100000|2023-05-15 20:55:00|10874.8|10873.6|10875.3|10873|10875.6|10874.1|10874.3|10873|185
1684184400000|2023-05-15 21:00:00|10875.1|10873.2|10877.5|10871.6|10878.1|10873.2|10875.1|10871.2|45
1684184700000|2023-05-15 21:05:00|10877.8|10871.5|10876.9|10872.1|10877.8|10872.4|10876.4|10871.5|39
1684185000000|2023-05-15 21:10:00|10876.7|10872.2|10877|10872.4|10877.2|10872.6|10876.2|10871.6|104
1684185300000|2023-05-15 21:15:00|10876.9|10872.5|10877.2|10871.8|10877.3|10872.7|10875.9|10871.8|101
1684185600000|2023-05-15 21:20:00|10877.3|10871.9|10876.4|10873.1|10877.3|10873.2|10876.3|10871.9|20
1684185900000|2023-05-15 21:25:00|10876.3|10873.2|10876.7|10873.1|10876.7|10873.3|10876.1|10872.8|11
1684186200000|2023-05-15 21:30:00|10876.8|10873.2|10877.1|10872.9|10877.2|10873.2|10876.5|10872.6|49
1684186500000|2023-05-15 21:35:00|10877|10872.8|10876.2|10872.7|10877|10872.9|10876|10872.3|47
1684186800000|2023-05-15 21:40:00|10876.1|10872.4|10876.3|10872.4|10876.5|10872.5|10876.1|10872.3|18
1684187100000|2023-05-15 21:45:00|10876.2|10872.5|10876.6|10872.8|10876.8|10873|10875.8|10872.5|51
1684187400000|2023-05-15 21:50:00|10876.5|10872.7|10876|10873.3|10876.7|10873.3|10875.9|10872.6|23
1684187700000|2023-05-15 21:55:00|10876.1|10873.4|10876.6|10873.7|10877.9|10874|10875.9|10872.4|60
1684188000000|2023-05-15 22:00:00|10876.9|10873.6|10875.8|10874.6|10877.4|10875.3|10875.3|10873.4|85
1684188300000|2023-05-15 22:05:00|10875.7|10874.8|10875.8|10874.6|10876.1|10874.9|10875.4|10874.4|72
1684188600000|2023-05-15 22:10:00|10875.9|10874.8|10875.7|10874.6|10876|10874.9|10875.4|10874.3|82
1684188900000|2023-05-15 22:15:00|10875.6|10874.7|10875.8|10874.5|10876|10874.9|10875.5|10874.4|101
1684189200000|2023-05-15 22:20:00|10875.7|10874.4|10875.8|10874.9|10876|10875|10875.5|10874.4|84
1684189500000|2023-05-15 22:25:00|10875.9|10875|10876.9|10876|10877.6|10876.6|10875.8|10874.9|113
1684189800000|2023-05-15 22:30:00|10877|10875.9|10876.3|10875.4|10877.3|10876.4|10876.2|10875.3|52
1684190100000|2023-05-15 22:35:00|10876.2|10875.3|10876.1|10875.2|10876.6|10875.6|10875.8|10874.9|50
1684190400000|2023-05-15 22:40:00|10876.2|10875.3|10875.8|10874.9|10877.2|10876.3|10875.6|10874.7|64
1684190700000|2023-05-15 22:45:00|10875.9|10875|10876.8|10875.9|10876.8|10875.9|10875.7|10874.8|31
1684191000000|2023-05-15 22:50:00|10877.2|10876.3|10876.3|10875.4|10877.6|10876.7|10876.2|10875.3|91
1684191300000|2023-05-15 22:55:00|10876.2|10875.3|10876.6|10875.7|10876.9|10876|10875.7|10874.8|90
1684191600000|2023-05-15 23:00:00|10876.3|10875.4|10875.7|10874.8|10876.4|10875.5|10875.6|10874.7|74
1684191900000|2023-05-15 23:05:00|10875.6|10874.7|10875.1|10874.2|10876.3|10875.4|10875.1|10874.2|67
1684192200000|2023-05-15 23:10:00|10875.2|10874.3|10876.4|10875.5|10876.4|10875.5|10875.1|10874.2|29
1684192500000|2023-05-15 23:15:00|10876.3|10875.4|10875.7|10874.8|10876.4|10875.5|10875.5|10874.6|35
1684192800000|2023-05-15 23:20:00|10875.5|10874.6|10875.1|10874.2|10875.6|10874.7|10875|10874.1|28
1684193100000|2023-05-15 23:25:00|10875.2|10874.3|10875.3|10874.4|10875.7|10874.8|10875|10874.1|24
1684193400000|2023-05-15 23:30:00|10875|10874.1|10875.2|10874.3|10875.6|10874.7|10875|10874.1|34
1684193700000|2023-05-15 23:35:00|10875.3|10874.4|10875.2|10874.3|10875.5|10874.6|10874.7|10873.8|44
1684194000000|2023-05-15 23:40:00|10875.1|10874.2|10874.8|10873.9|10875.7|10874.8|10874.7|10873.8|36
1684194300000|2023-05-15 23:45:00|10874.7|10873.8|10875|10874.1|10875.2|10874.3|10874.5|10873.8|38
1684194600000|2023-05-15 23:50:00|10874.9|10874|10874.2|10873.3|10875|10874.1|10874|10873.2|30
1684194900000|2023-05-15 23:55:00|10874.3|10873.4|10874.1|10873.2|10874.3|10873.4|10873.7|10872.8|41
1684195200000|2023-05-16 00:00:00|10874.2|10873.3|10875.7|10874.8|10877.2|10876.3|10874.1|10873.2|110
1684195500000|2023-05-16 00:05:00|10875.6|10874.7|10876.7|10875.8|10876.7|10875.8|10875.2|10874.3|78
1684195800000|2023-05-16 00:10:00|10876.8|10875.9|10877.3|10876.4|10878.9|10878|10876.2|10875.6|114
1684196100000|2023-05-16 00:15:00|10877.2|10876.3|10876.1|10875.5|10877.2|10876.3|10875.4|10874.7|86
1684196400000|2023-05-16 00:20:00|10877|10876.1|10876.8|10875.9|10878.9|10878|10876.6|10875.8|87
1684196700000|2023-05-16 00:25:00|10876.7|10875.8|10879.7|10879.1|10880.4|10879.7|10876.6|10875.7|119
1684197000000|2023-05-16 00:30:00|10879.6|10879|10880.6|10879.7|10880.9|10880.1|10878|10877.1|122
1684197300000|2023-05-16 00:35:00|10880.5|10879.6|10879|10878.1|10880.5|10879.6|10878.7|10878|80
1684197600000|2023-05-16 00:40:00|10879.1|10878.2|10879.4|10878.5|10880.3|10879.4|10879.1|10878.2|61
1684197900000|2023-05-16 00:45:00|10879.3|10878.4|10880.3|10879.4|10880.9|10880|10879.1|10878.2|94
1684198200000|2023-05-16 00:50:00|10880.1|10879.5|10880.9|10880|10881.5|10880.8|10880|10879.3|136
1684198500000|2023-05-16 00:55:00|10880.8|10879.9|10882.1|10881.5|10882.6|10881.7|10880.7|10879.9|131
1684198800000|2023-05-16 01:00:00|10882.2|10881.6|10880.4|10879.8|10882.2|10881.6|10879.8|10879|163
1684199100000|2023-05-16 01:05:00|10880.3|10879.7|10879.3|10878.4|10880.9|10880.1|10878.9|10878|100
1684199400000|2023-05-16 01:10:00|10879.1|10878.5|10880.3|10879.4|10881|10880.1|10879.1|10878.5|99
1684199700000|2023-05-16 01:15:00|10880.4|10879.5|10879.8|10878.9|10880.7|10879.8|10879|10878.4|129
1684200000000|2023-05-16 01:20:00|10879.9|10879|10879|10878.1|10880|10879.2|10878.9|10878.1|136
1684200300000|2023-05-16 01:25:00|10879.1|10878.2|10879.3|10878.4|10879.4|10878.7|10878.5|10877.6|74
1684200600000|2023-05-16 01:30:00|10879.4|10878.5|10876.1|10875.2|10879.7|10878.8|10875.6|10874.7|134
1684200900000|2023-05-16 01:35:00|10876.3|10875.4|10877.8|10877.2|10878.4|10877.5|10876.3|10875.4|180
1684201200000|2023-05-16 01:40:00|10877.7|10877.1|10878.3|10877.4|10878.4|10877.6|10876.2|10875.3|103
1684201500000|2023-05-16 01:45:00|10878.1|10877.5|10877.3|10876.4|10878.6|10877.8|10876.7|10875.9|119
1684201800000|2023-05-16 01:50:00|10877.2|10876.3|10876.4|10875.8|10877.2|10876.3|10875.7|10874.9|106
1684202100000|2023-05-16 01:55:00|10876.3|10875.7|10878|10877.1|10878.3|10877.4|10875.8|10874.9|86
1684202400000|2023-05-16 02:00:00|10877.9|10877|10871.1|10870.2|10878|10877.1|10868.8|10867.9|354
1684202700000|2023-05-16 02:05:00|10871.2|10870.3|10872.7|10871.8|10872.9|10872|10870.9|10870|194
1684203000000|2023-05-16 02:10:00|10872.5|10871.6|10872|10871.1|10873.4|10872.5|10871.2|10870.4|182
1684203300000|2023-05-16 02:15:00|10871.9|10871|10872.5|10871.9|10874.7|10873.9|10871.7|10870.9|136
1684203600000|2023-05-16 02:20:00|10872.6|10872|10875.2|10874.3|10875.3|10874.4|10872.1|10871.5|119
1684203900000|2023-05-16 02:25:00|10875.3|10874.4|10876.4|10875.8|10877.2|10876.3|10874.5|10873.6|113
1684204200000|2023-05-16 02:30:00|10876.3|10875.7|10879.5|10878.6|10879.5|10878.6|10875.9|10875.3|140
1684204500000|2023-05-16 02:35:00|10879.4|10878.5|10878.3|10877.4|10879.5|10878.6|10878.3|10877.4|109
1684204800000|2023-05-16 02:40:00|10878.4|10877.5|10882.1|10881.2|10882.1|10881.2|10878.4|10877.5|85
1684205100000|2023-05-16 02:45:00|10882|10881.1|10881.4|10880.5|10882.1|10881.3|10880.7|10879.8|106
1684205400000|2023-05-16 02:50:00|10881.3|10880.4|10882.3|10881.7|10882.4|10881.8|10880.9|10880.1|61
1684205700000|2023-05-16 02:55:00|10882.2|10881.6|10883.8|10883.2|10884|10883.4|10881.7|10881.1|85
1684206000000|2023-05-16 03:00:00|10883.9|10883.3|10883.9|10883.3|10885|10884.3|10883.7|10882.8|88
1684206300000|2023-05-16 03:05:00|10884|10883.4|10884.3|10883.7|10885.1|10884.2|10883.4|10882.8|94
1684206600000|2023-05-16 03:10:00|10884.4|10883.8|10884.8|10884.2|10885|10884.3|10883.8|10883.2|56
1684206900000|2023-05-16 03:15:00|10884.7|10883.8|10882|10881.1|10884.9|10884.3|10881.7|10881|113
1684207200000|2023-05-16 03:20:00|10881.9|10881|10880.8|10879.9|10882.4|10881.5|10880.3|10879.4|77
1684207500000|2023-05-16 03:25:00|10880.9|10880|10880.8|10880.2|10881|10880.4|10880.3|10879.5|76
1684207800000|2023-05-16 03:30:00|10880.9|10880|10881.5|10880.6|10882|10881.3|10880.8|10880|69
1684208100000|2023-05-16 03:35:00|10881.4|10880.5|10881.8|10881.2|10882.2|10881.3|10881|10880.1|41
1684208400000|2023-05-16 03:40:00|10881.9|10881.3|10883.2|10882.3|10883.2|10882.3|10881.8|10881.2|83
1684208700000|2023-05-16 03:45:00|10883.1|10882.2|10883.5|10882.6|10884.1|10883.4|10882.9|10882|110
1684209000000|2023-05-16 03:50:00|10883.8|10882.9|10882.8|10882.2|10884|10883.2|10882.7|10882.1|80
1684209300000|2023-05-16 03:55:00|10882.9|10882.3|10882.8|10882.2|10883.7|10882.8|10882.7|10882.1|91
1684209600000|2023-05-16 04:00:00|10882.3|10881.7|10881.3|10880.4|10883.1|10882.2|10880.9|10880|68
1684209900000|2023-05-16 04:05:00|10881.4|10880.5|10882.4|10881.5|10882.4|10881.5|10880.8|10879.9|61
1684210200000|2023-05-16 04:10:00|10882.5|10881.6|10881.4|10880.5|10882.7|10881.8|10881.1|10880.2|74
1684210500000|2023-05-16 04:15:00|10881.3|10880.4|10881.4|10880.5|10881.6|10880.8|10880.4|10879.5|81
1684210800000|2023-05-16 04:20:00|10881.3|10880.4|10881.3|10880.7|10882.4|10881.8|10881.2|10880.3|57
1684211100000|2023-05-16 04:25:00|10881.2|10880.6|10881.7|10880.8|10882|10881.3|10881.1|10880.2|81
1684211400000|2023-05-16 04:30:00|10881.5|10880.9|10882.9|10882.3|10883.2|10882.4|10881.2|10880.6|82
1684211700000|2023-05-16 04:35:00|10883|10882.4|10882.8|10882.2|10883.5|10882.7|10882.5|10881.8|89
1684212000000|2023-05-16 04:40:00|10882.9|10882.3|10883.2|10882.6|10883.7|10882.8|10882.8|10882|84
1684212300000|2023-05-16 04:45:00|10883.3|10882.7|10883.9|10883|10884|10883.1|10883.1|10882.3|53
1684212600000|2023-05-16 04:50:00|10883.5|10882.6|10883.8|10882.9|10884|10883.2|10883.2|10882.3|44
1684212900000|2023-05-16 04:55:00|10883.7|10882.8|10883.4|10882.5|10883.9|10883|10882.6|10882|103
1684213200000|2023-05-16 05:00:00|10883.5|10882.6|10880.9|10880|10883.5|10882.6|10880.7|10879.9|68
1684213500000|2023-05-16 05:05:00|10880.8|10879.9|10880.3|10879.4|10880.9|10880.2|10879.2|10878.6|68
1684213800000|2023-05-16 05:10:00|10880.2|10879.6|10878.8|10877.9|10880.2|10879.6|10878|10877.2|79
1684214100000|2023-05-16 05:15:00|10878.4|10877.5|10879.9|10879|10880.3|10879.4|10878|10877.1|95
1684214400000|2023-05-16 05:20:00|10879.8|10878.9|10878.2|10877.3|10880.4|10879.5|10878|10877.1|85
1684214700000|2023-05-16 05:25:00|10878.3|10877.4|10879.8|10878.9|10880.2|10879.4|10878.3|10877.4|106
1684215000000|2023-05-16 05:30:00|10879.7|10878.8|10875.2|10874.3|10879.8|10879|10875.2|10874.3|140
1684215300000|2023-05-16 05:35:00|10874.5|10873.6|10871.7|10870.8|10875.5|10874.6|10870.8|10869.9|157
1684215600000|2023-05-16 05:40:00|10871.6|10870.7|10873.7|10873.1|10874.3|10873.4|10870.7|10869.8|180
1684215900000|2023-05-16 05:45:00|10873.6|10873|10875.5|10874.9|10876.6|10875.7|10873.3|10872.7|153
1684216200000|2023-05-16 05:50:00|10875.6|10875|10874.3|10873.4|10875.9|10875.3|10873.8|10872.9|157
1684216500000|2023-05-16 05:55:00|10874.4|10873.5|10871.5|10870.6|10874.4|10873.5|10871.2|10870.3|221
1684216800000|2023-05-16 06:00:00|10871.7|10870.8|10867.2|10866.3|10873.4|10872.5|10867.2|10866.3|388
1684217100000|2023-05-16 06:05:00|10867.1|10866.2|10870|10869.1|10871.4|10870.5|10867|10866.1|268
1684217400000|2023-05-16 06:10:00|10870.3|10869.4|10868|10867.1|10871.5|10870.6|10865.2|10864.3|354
1684217700000|2023-05-16 06:15:00|10867.9|10867|10865.6|10865|10869.5|10868.6|10865.4|10864.5|283
1684218000000|2023-05-16 06:20:00|10865.7|10865.1|10867.1|10866.2|10867.7|10866.8|10864.9|10864|313
1684218300000|2023-05-16 06:25:00|10867.2|10866.3|10865.8|10864.9|10867.4|10866.5|10863.3|10862.5|279
1684218600000|2023-05-16 06:30:00|10865.7|10864.8|10868.5|10867.6|10869.2|10868.3|10865.6|10864.7|239
1684218900000|2023-05-16 06:35:00|10868.6|10867.7|10867.2|10866.3|10869.2|10868.3|10866.4|10865.8|257
1684219200000|2023-05-16 06:40:00|10867.3|10866.4|10871.8|10870.9|10871.8|10870.9|10866.9|10866|220
1684219500000|2023-05-16 06:45:00|10871|10870.4|10874.9|10874|10875.8|10874.9|10870.9|10870|247
1684219800000|2023-05-16 06:50:00|10874.7|10873.8|10877.4|10876.5|10877.4|10876.5|10872.3|10871.4|298
1684220100000|2023-05-16 06:55:00|10877.2|10876.3|10876.8|10875.9|10877.4|10876.8|10874.3|10873.4|244
1684220400000|2023-05-16 07:00:00|10876.6|10875.7|10879.8|10878.9|10881.6|10880.7|10872.4|10871.5|400
1684220700000|2023-05-16 07:05:00|10879.6|10878.7|10880.7|10879.8|10880.9|10880|10876.3|10875.4|429
1684221000000|2023-05-16 07:10:00|10880.6|10880|10883.4|10882.5|10884|10883.1|10879.7|10878.8|455
1684221300000|2023-05-16 07:15:00|10883.2|10882.3|10881|10880.1|10883.6|10882.8|10880.1|10879.2|388
1684221600000|2023-05-16 07:20:00|10881.2|10880.3|10880.2|10879.3|10881.6|10880.9|10877.3|10876.5|313
1684221900000|2023-05-16 07:25:00|10880.3|10879.4|10878.4|10877.5|10882.5|10881.6|10878.4|10877.5|293
1684222200000|2023-05-16 07:30:00|10878.3|10877.4|10883.3|10882.4|10883.3|10882.4|10877.5|10876.6|239
1684222500000|2023-05-16 07:35:00|10883.4|10882.5|10887.4|10886.5|10888.6|10887.7|10883.4|10882.5|322
1684222800000|2023-05-16 07:40:00|10887.5|10886.6|10884.6|10884|10887.5|10886.6|10883.7|10882.8|278
1684223100000|2023-05-16 07:45:00|10884.9|10883.8|10889.2|10888.6|10889.4|10888.7|10884.6|10883.8|267
1684223400000|2023-05-16 07:50:00|10889.3|10888.7|10891.8|10891.2|10895|10894.4|10889.1|10888.5|345
1684223700000|2023-05-16 07:55:00|10891.7|10891.1|10889|10888.1|10892.1|10891.5|10888.6|10887.9|299
1684224000000|2023-05-16 08:00:00|10889.1|10888.2|10889.1|10888.2|10890|10889.4|10888.1|10887.5|283
1684224300000|2023-05-16 08:05:00|10889|10888.1|10889|10888.4|10891.5|10890.9|10888.4|10887.8|257
1684224600000|2023-05-16 08:10:00|10889.2|10888.6|10894.7|10893.8|10894.9|10894.3|10888.5|10887.9|270
1684224900000|2023-05-16 08:15:00|10894.6|10893.7|10895.2|10894.3|10896.9|10896|10893.6|10892.7|240
1684225200000|2023-05-16 08:20:00|10895.1|10894.2|10893.2|10892.6|10895.7|10895|10892.5|10891.6|264
1684225500000|2023-05-16 08:25:00|10893|10892.4|10896|10895.1|10896.2|10895.5|10892.5|10891.9|211
1684225800000|2023-05-16 08:30:00|10896.1|10895.2|10893.3|10892.4|10897|10896.1|10892.7|10892|260
1684226100000|2023-05-16 08:35:00|10893.2|10892.6|10896.8|10895.9|10898.2|10897.6|10893.2|10892.6|258
1684226400000|2023-05-16 08:40:00|10896.7|10895.8|10897.2|10896.6|10898|10897.1|10895.8|10895.2|245
1684226700000|2023-05-16 08:45:00|10897.3|10896.3|10894.6|10893.7|10897.3|10896.4|10894.1|10893.2|226
1684227000000|2023-05-16 08:50:00|10894.7|10893.8|10891.5|10890.6|10894.7|10893.8|10891.5|10890.6|209
1684227300000|2023-05-16 08:55:00|10891.1|10890.2|10891.8|10890.5|10892.1|10890.8|10890.2|10889.3|278
1684227600000|2023-05-16 09:00:00|10891.6|10890.6|10895.6|10895|10895.6|10895|10889.6|10888.6|297
1684227900000|2023-05-16 09:05:00|10895.7|10895.1|10901.5|10900.9|10905.2|10904.3|10895.1|10894.2|315
1684228200000|2023-05-16 09:10:00|10901.4|10900.8|10899.6|10899|10902.1|10901.5|10898.8|10898.1|234
1684228500000|2023-05-16 09:15:00|10899.5|10898.9|10895.5|10894.9|10900.7|10900.1|10895.4|10894.8|187
1684228800000|2023-05-16 09:20:00|10895.6|10895|10896|10895.4|10896.6|10895.7|10893.3|10892.5|309
1684229100000|2023-05-16 09:25:00|10895.9|10895.3|10898.9|10898.3|10900.2|10899.3|10894.9|10894.3|264
1684229400000|2023-05-16 09:30:00|10899|10898.4|10899.1|10898.2|10901.2|10900.3|10898.1|10897.4|256
1684229700000|2023-05-16 09:35:00|10899.2|10898.3|10894.9|10894.3|10899.2|10898.3|10894.9|10894.2|224
1684230000000|2023-05-16 09:40:00|10895|10894.4|10896.5|10895.9|10897.2|10896.6|10894.5|10893.9|189
1684230300000|2023-05-16 09:45:00|10896.7|10896.1|10898.9|10898.3|10898.9|10898.3|10895.6|10894.9|191
1684230600000|2023-05-16 09:50:00|10898.8|10898.2|10897|10896.1|10899.9|10899.3|10896.5|10895.6|163
1684230900000|2023-05-16 09:55:00|10896.9|10896|10894.1|10893.2|10897.4|10896.8|10894.1|10893.2|232
1684231200000|2023-05-16 10:00:00|10894.2|10893.3|10891.5|10890.9|10894.3|10893.7|10890.7|10890.1|250
1684231500000|2023-05-16 10:05:00|10891.7|10891.1|10892|10891.4|10892.6|10891.8|10890.6|10889.8|164
1684231800000|2023-05-16 10:10:00|10891.9|10891.3|10893.4|10892.8|10893.4|10892.8|10891.9|10891.2|140
1684232100000|2023-05-16 10:15:00|10893.5|10892.9|10894.4|10893.8|10895.3|10894.7|10893.2|10892.3|120
1684232400000|2023-05-16 10:20:00|10894.5|10893.9|10896|10895.4|10896|10895.4|10893.6|10893|158
1684232700000|2023-05-16 10:25:00|10895.9|10895.3|10893.8|10892.9|10896|10895.4|10892.1|10891.3|161
1684233000000|2023-05-16 10:30:00|10893.9|10893|10895.7|10895.1|10896|10895.4|10892.9|10892.3|150
1684233300000|2023-05-16 10:35:00|10895.8|10895.2|10894.6|10894|10897.4|10896.8|10893.8|10893.2|157
1684233600000|2023-05-16 10:40:00|10894.5|10893.9|10893.6|10892.7|10894.6|10894|10892.5|10891.9|132
1684233900000|2023-05-16 10:45:00|10893.4|10892.5|10893.6|10893|10893.8|10893.2|10892|10891.3|158
1684234200000|2023-05-16 10:50:00|10893.7|10893.1|10895.5|10894.9|10896|10895.1|10893.7|10893.1|207
1684234500000|2023-05-16 10:55:00|10895.4|10894.8|10895.4|10894.8|10897.4|10896.8|10895|10894.4|247
1684234800000|2023-05-16 11:00:00|10895.3|10894.7|10896.7|10895.8|10896.7|10895.9|10893.7|10893.1|223
1684235100000|2023-05-16 11:05:00|10896.6|10895.7|10894|10893.4|10896.7|10895.8|10892.6|10892|191
1684235400000|2023-05-16 11:10:00|10894.5|10893.6|10896.1|10895.5|10896.5|10895.9|10893.3|10892.7|174
1684235700000|2023-05-16 11:15:00|10896.2|10895.6|10895.6|10894.7|10896.4|10895.8|10893.9|10893.2|182
1684236000000|2023-05-16 11:20:00|10895.5|10894.6|10895.9|10895|10897.7|10897|10895.3|10894.4|190
1684236300000|2023-05-16 11:25:00|10895.8|10894.9|10896.4|10895.8|10896.8|10896.2|10892.9|10892|187
1684236600000|2023-05-16 11:30:00|10896.5|10895.9|10892.7|10891.8|10896.6|10896|10892.6|10891.7|160
1684236900000|2023-05-16 11:35:00|10892.5|10891.6|10890.7|10890.1|10892.9|10892.3|10890.7|10890.1|187
1684237200000|2023-05-16 11:40:00|10890.8|10890.2|10890.2|10889.6|10891.9|10891.3|10889.3|10888.6|234
1684237500000|2023-05-16 11:45:00|10890.1|10889.5|10887.3|10886.7|10890.1|10889.5|10886.8|10886.2|221
1684237800000|2023-05-16 11:50:00|10887.4|10886.8|10886.4|10885.8|10887.6|10887|10886.1|10885.5|232
1684238100000|2023-05-16 11:55:00|10886.2|10885.6|10887.2|10886.6|10888.1|10887.5|10885.4|10884.8|279
1684238400000|2023-05-16 12:00:00|10887.4|10886.8|10886.5|10885.9|10887.6|10887|10884.9|10884.1|299
1684238700000|2023-05-16 12:05:00|10886.4|10885.8|10881.5|10880.9|10886.6|10885.9|10881.2|10880.3|249
1684239000000|2023-05-16 12:10:00|10881.6|10881|10881.7|10880.8|10883.2|10882.6|10880.5|10879.9|231
1684239300000|2023-05-16 12:15:00|10881.8|10880.9|10881.7|10881.1|10882.2|10881.6|10880.7|10880.1|175
1684239600000|2023-05-16 12:20:00|10881.8|10881.2|10883.2|10882.3|10884.8|10884.2|10881.7|10881.1|188
1684239900000|2023-05-16 12:25:00|10883.3|10882.4|10881.9|10879.1|10883.3|10882.4|10878.5|10877.6|268
1684240200000|2023-05-16 12:30:00|10886.2|10883|10873.2|10872.3|10891.5|10888.8|10869.8|10868.9|1151
1684240500000|2023-05-16 12:35:00|10873.1|10872.2|10882.2|10881.3|10882.2|10881.3|10868.4|10867.8|641
1684240800000|2023-05-16 12:40:00|10882.3|10881.4|10885.2|10884.6|10887.3|10886.5|10880|10879.4|585
1684241100000|2023-05-16 12:45:00|10885.3|10884.7|10877.6|10877|10886.8|10885.9|10877.3|10876.4|420
1684241400000|2023-05-16 12:50:00|10877.5|10876.9|10880.7|10880.1|10880.7|10880.1|10875.3|10874.4|496
1684241700000|2023-05-16 12:55:00|10881|10880.4|10882.1|10881.2|10883.4|10882.8|10880.4|10879.8|362
1684242000000|2023-05-16 13:00:00|10882.2|10881.3|10887.1|10886.5|10887.3|10886.6|10881.4|10880.5|433
1684242300000|2023-05-16 13:05:00|10887.2|10886.6|10886.1|10885.2|10889.6|10889|10885.5|10884.7|438
1684242600000|2023-05-16 13:10:00|10886.2|10885.3|10885.5|10884.1|10889.6|10888.7|10885.3|10884|341
1684242900000|2023-05-16 13:15:00|10885.3|10884.4|10876.2|10875.3|10885.8|10884.6|10875.2|10874.4|577
1684243200000|2023-05-16 13:20:00|10876.1|10875.2|10876|10875.1|10878.7|10878.1|10874.8|10873.9|441
1684243500000|2023-05-16 13:25:00|10875.8|10875.2|10875.6|10875|10880.8|10880.2|10875|10874.4|355
1684243800000|2023-05-16 13:30:00|10875.7|10874.8|10883.9|10883|10884.9|10884.3|10874|10873.4|638
1684244100000|2023-05-16 13:35:00|10883.7|10882.8|10880.1|10879.5|10884.3|10883.4|10878.5|10877.9|459
1684244400000|2023-05-16 13:40:00|10879.9|10879.3|10887.6|10887|10887.8|10887.2|10878.9|10878.2|631
1684244700000|2023-05-16 13:45:00|10887.7|10887.1|10883.8|10883.2|10889.4|10888.8|10883.2|10882.6|499
1684245000000|2023-05-16 13:50:00|10883.7|10883.1|10880.5|10879.9|10884.7|10884.1|10878.9|10878.3|487
1684245300000|2023-05-16 13:55:00|10880.4|10879.8|10875.6|10874.7|10881.2|10880.6|10875.5|10874.7|378
1684245600000|2023-05-16 14:00:00|10875.5|10874.9|10871.5|10870.9|10876.4|10875.8|10870.1|10869.5|421
1684245900000|2023-05-16 14:05:00|10871.6|10871|10866.6|10866|10873.2|10872.6|10865.9|10865.3|572
1684246200000|2023-05-16 14:10:00|10866.7|10866.1|10861.1|10860.5|10866.7|10866.1|10860.8|10860.2|428
1684246500000|2023-05-16 14:15:00|10861|10860.4|10863.7|10863.1|10866.8|10866.2|10860.1|10859.5|376
1684246800000|2023-05-16 14:20:00|10863.8|10863.2|10869.6|10869|10870|10869.4|10863.4|10862.8|359
1684247100000|2023-05-16 14:25:00|10869.5|10868.9|10872|10871.1|10872|10871.4|10865|10864.2|367
1684247400000|2023-05-16 14:30:00|10872.1|10871.2|10869.9|10869|10873.4|10872.5|10868.6|10868|429
1684247700000|2023-05-16 14:35:00|10869.8|10868.9|10867.2|10866.6|10869.9|10869|10865.5|10864.9|360
1684248000000|2023-05-16 14:40:00|10867.1|10866.5|10867.3|10866.7|10868.9|10868.3|10865|10864.4|363
1684248300000|2023-05-16 14:45:00|10867.4|10866.8|10870.7|10870.1|10872.8|10872.2|10865|10864.4|456
1684248600000|2023-05-16 14:50:00|10870.6|10870|10863.6|10863|10871.4|10870.8|10862.9|10862.2|403
1684248900000|2023-05-16 14:55:00|10863.9|10863.3|10866.8|10866.2|10869.9|10869.3|10863.3|10862.4|434
1684249200000|2023-05-16 15:00:00|10866.7|10866.1|10865.1|10864.5|10868.4|10867.8|10864.8|10864.2|375
1684249500000|2023-05-16 15:05:00|10865.2|10864.6|10857.9|10857.3|10865.6|10865|10857.8|10857.2|369
1684249800000|2023-05-16 15:10:00|10857.3|10856.7|10857.1|10856.5|10861.7|10861|10855.9|10855.2|384
1684250100000|2023-05-16 15:15:00|10856.7|10856.1|10859.9|10859.3|10860|10859.4|10855.9|10855.3|380
1684250400000|2023-05-16 15:20:00|10860|10859.4|10862|10861.1|10862.1|10861.2|10858.1|10857.5|288
1684250700000|2023-05-16 15:25:00|10861.8|10860.9|10864.3|10863.7|10865|10864.4|10861.4|10860.7|298
1684251000000|2023-05-16 15:30:00|10864.2|10863.6|10859.6|10859|10864.9|10864.3|10859.4|10858.8|335
1684251300000|2023-05-16 15:35:00|10859.8|10859.2|10857.1|10856.5|10861.1|10860.4|10855.3|10854.7|370
1684251600000|2023-05-16 15:40:00|10857.2|10856.6|10856.6|10856|10859.3|10858.7|10855.9|10855.3|380
1684251900000|2023-05-16 15:45:00|10856.5|10855.9|10861.3|10860.4|10863.1|10862.5|10855.9|10855.3|310
1684252200000|2023-05-16 15:50:00|10861.2|10860.3|10863.8|10863.2|10866.7|10866|10860.9|10860|357
1684252500000|2023-05-16 15:55:00|10863.7|10863.1|10865|10864.4|10865.1|10864.5|10860.9|10860.3|276
1684252800000|2023-05-16 16:00:00|10865.3|10864.7|10865.5|10864.9|10867.6|10867|10864.4|10863.8|278
1684253100000|2023-05-16 16:05:00|10865.6|10865|10865.7|10864.8|10869|10868.4|10865.5|10864.7|324
1684253400000|2023-05-16 16:10:00|10865.5|10864.6|10865.4|10864.8|10867.7|10867|10864.5|10863.8|317
1684253700000|2023-05-16 16:15:00|10865.3|10864.7|10866.2|10865.6|10866.9|10866.3|10864.2|10863.6|191
1684254000000|2023-05-16 16:20:00|10866.1|10865.5|10866.7|10865.8|10868.4|10867.6|10865.7|10864.8|202
1684254300000|2023-05-16 16:25:00|10866.8|10865.9|10866.4|10865.8|10867.6|10866.7|10864.6|10863.7|197
1684254600000|2023-05-16 16:30:00|10866.3|10865.7|10865.8|10865.2|10866.3|10865.7|10864.3|10863.7|186
1684254900000|2023-05-16 16:35:00|10865.9|10865.3|10866.7|10865.8|10867.3|10866.6|10864.6|10864|187
1684255200000|2023-05-16 16:40:00|10866.8|10865.9|10868.7|10868.1|10868.8|10868.2|10865.6|10865|150
1684255500000|2023-05-16 16:45:00|10869.1|10868.5|10871.4|10870.8|10871.9|10871|10868.5|10867.9|238
1684255800000|2023-05-16 16:50:00|10871.3|10870.7|10871.5|10870.9|10871.7|10871.1|10869|10868.4|238
1684256100000|2023-05-16 16:55:00|10871.6|10871|10867.2|10866.6|10872.6|10871.9|10866.9|10866.3|276
1684256400000|2023-05-16 17:00:00|10867.1|10866.5|10865|10864.4|10868|10867.4|10864.9|10864.3|220
1684256700000|2023-05-16 17:05:00|10864.9|10864.3|10863.6|10863|10865.2|10864.4|10862.6|10861.9|208
1684257000000|2023-05-16 17:10:00|10863.5|10862.9|10863.8|10863.2|10864.5|10863.9|10861.9|10861.3|178
1684257300000|2023-05-16 17:15:00|10863.7|10863.1|10863.7|10862.8|10864.6|10864|10863.1|10862.5|203
1684257600000|2023-05-16 17:20:00|10863.9|10863.1|10866.6|10865.7|10867.8|10867|10863.7|10862.8|203
1684257900000|2023-05-16 17:25:00|10866.5|10865.6|10868.7|10867.8|10868.7|10867.8|10865.9|10865.3|235
1684258200000|2023-05-16 17:30:00|10868.8|10867.9|10870.3|10869.7|10870.8|10869.9|10868.2|10867.3|148
1684258500000|2023-05-16 17:35:00|10870.4|10869.8|10868.1|10867.5|10871.6|10870.9|10868.1|10867.5|177
1684258800000|2023-05-16 17:40:00|10868|10867.4|10866.8|10865.9|10868.3|10867.7|10866.6|10865.9|161
1684259100000|2023-05-16 17:45:00|10866.7|10865.8|10868.5|10867.9|10869.2|10868.5|10866.7|10865.8|137
1684259400000|2023-05-16 17:50:00|10868.6|10868|10868.8|10868.2|10870.6|10870|10868.5|10867.9|149
1684259700000|2023-05-16 17:55:00|10868.7|10868.1|10867.4|10866.8|10868.9|10868.3|10867.4|10866.8|131
1684260000000|2023-05-16 18:00:00|10867.5|10866.9|10866.4|10865.8|10867.8|10867.2|10864.7|10864.1|192
1684260300000|2023-05-16 18:05:00|10866.5|10865.9|10865.8|10865.2|10866.6|10866|10865.2|10864.6|192
1684260600000|2023-05-16 18:10:00|10865.7|10865.1|10865.2|10864.6|10866.6|10866|10865|10864.3|184
1684260900000|2023-05-16 18:15:00|10865.4|10864.8|10865.8|10865.2|10866.3|10865.4|10865.1|10864.5|125
1684261200000|2023-05-16 18:20:00|10866|10865.4|10865.7|10865.1|10866.4|10865.8|10865.2|10864.5|132
1684261500000|2023-05-16 18:25:00|10865.8|10865.2|10868.7|10868.1|10869|10868.4|10865.6|10865|140
1684261800000|2023-05-16 18:30:00|10868.8|10868.2|10870|10869.1|10870.3|10869.4|10868.2|10867.5|177
1684262100000|2023-05-16 18:35:00|10870.1|10869.2|10869.8|10868.9|10870.8|10869.9|10869.1|10868.4|143
1684262400000|2023-05-16 18:40:00|10869.5|10868.6|10869.1|10868.5|10869.9|10869.1|10868.4|10867.8|115
1684262700000|2023-05-16 18:45:00|10868.8|10868.2|10867.4|10866.8|10869.2|10868.5|10867.2|10866.6|138
1684263000000|2023-05-16 18:50:00|10867.5|10866.9|10869.4|10868.5|10869.4|10868.5|10867.2|10866.6|162
1684263300000|2023-05-16 18:55:00|10869.3|10868.4|10868.2|10867.3|10870.4|10869.7|10867.7|10867.1|179
1684263600000|2023-05-16 19:00:00|10868.1|10867.2|10868.2|10867.6|10868.8|10868.2|10867.5|10866.9|137
1684263900000|2023-05-16 19:05:00|10868.1|10867.5|10869.6|10869|10870.2|10869.6|10868.1|10867.5|157
1684264200000|2023-05-16 19:10:00|10869.5|10868.9|10868.6|10868|10869.6|10869|10868.6|10868|138
1684264500000|2023-05-16 19:15:00|10868.7|10868.1|10868.9|10868.3|10869.3|10868.7|10868.3|10867.7|153
1684264800000|2023-05-16 19:20:00|10868.8|10868.2|10868|10867.4|10868.9|10868.3|10867.4|10866.7|106
1684265100000|2023-05-16 19:25:00|10868.1|10867.5|10868.4|10867.8|10869|10868.4|10868|10867.4|103
1684265400000|2023-05-16 19:30:00|10868.5|10867.9|10867.5|10866.9|10868.6|10868|10867.5|10866.9|78
1684265700000|2023-05-16 19:35:00|10867.2|10866.6|10865|10864.4|10867.2|10866.6|10864.1|10863.5|117
1684266000000|2023-05-16 19:40:00|10865.3|10864.7|10861.3|10860.7|10865.4|10864.8|10860.5|10859.7|147
1684266300000|2023-05-16 19:45:00|10861.4|10860.8|10860|10859.4|10862.1|10861.5|10859.8|10858.9|178
1684266600000|2023-05-16 19:50:00|10859.9|10859.3|10858.5|10857.9|10860|10859.4|10858.5|10857.8|175
1684266900000|2023-05-16 19:55:00|10858.6|10858|10863.3|10862.7|10863.5|10862.9|10858.5|10857.9|389
1684267200000|2023-05-16 20:00:00|10863.2|10862.6|10863.7|10862.8|10865|10864.4|10862.7|10861.9|194
1684267500000|2023-05-16 20:05:00|10863.8|10862.9|10862.9|10862.3|10863.8|10862.9|10862.6|10861.7|104
1684267800000|2023-05-16 20:10:00|10862.8|10862.2|10862|10861.1|10863.1|10862.4|10861.8|10861.1|65
1684268100000|2023-05-16 20:15:00|10861.9|10861|10862.5|10861.6|10863.8|10862.9|10861.3|10860.4|203
1684268400000|2023-05-16 20:20:00|10862.6|10861.7|10861.4|10860.8|10862.6|10861.7|10861.1|10860.5|77
1684268700000|2023-05-16 20:25:00|10861.3|10860.7|10862.3|10861.7|10862.4|10861.8|10861.1|10860.3|101
1684269000000|2023-05-16 20:30:00|10862.5|10861.9|10862.1|10861.5|10862.9|10862.1|10861.8|10861.2|110
1684269300000|2023-05-16 20:35:00|10862.2|10861.6|10862.1|10861.5|10862.4|10861.6|10861.7|10860.9|90
1684269600000|2023-05-16 20:40:00|10862|10861.4|10862.9|10862|10863.1|10862.2|10862|10861.2|111
1684269900000|2023-05-16 20:45:00|10863|10862.1|10863.2|10862.3|10863.3|10862.4|10862.5|10861.7|94
1684270200000|2023-05-16 20:50:00|10863.3|10862.4|10862.2|10861.3|10863.4|10862.5|10862|10861.2|62
1684270500000|2023-05-16 20:55:00|10862.1|10861.1|10865.8|10860|10865.8|10862.5|10862|10860|289
1684270800000|2023-05-16 21:00:00|10865.2|10859.2|10865.7|10859.7|10866.1|10860.1|10865.2|10859.2|48
1684271100000|2023-05-16 21:05:00|10865.8|10859.8|10866.6|10860.6|10866.9|10860.9|10865.3|10859.3|33
1684271400000|2023-05-16 21:10:00|10866.7|10860.7|10866.7|10860.7|10866.9|10860.9|10866.4|10860.4|24
1684271700000|2023-05-16 21:15:00|10866.8|10860.8|10866.1|10860.1|10868.2|10862.2|10866.1|10860.1|46
1684272000000|2023-05-16 21:20:00|10866.2|10860.2|10867.1|10861.1|10867.3|10861.3|10866.1|10860.1|34
1684272300000|2023-05-16 21:25:00|10867.2|10861.2|10866.9|10860.9|10867.2|10861.2|10866.9|10860.9|3
1684272600000|2023-05-16 21:30:00|10866.8|10860.8|10866.6|10860.6|10867|10861|10866.6|10860.6|10
1684272900000|2023-05-16 21:35:00|10866.7|10860.7|10866.7|10861|10867|10861|10866.3|10860.3|83
1684273200000|2023-05-16 21:40:00|10866.6|10860.9|10864.2|10860|10866.8|10861|10864|10859.9|86
1684273500000|2023-05-16 21:45:00|10864.1|10860.2|10864|10859.8|10864.2|10860.3|10863.6|10858.8|54
1684273800000|2023-05-16 21:50:00|10863.3|10859.7|10864|10859.6|10864.1|10859.7|10863.3|10858.3|78
1684274100000|2023-05-16 21:55:00|10863.6|10859.7|10863.4|10861.1|10864.2|10861.5|10863|10858.8|68
1684274400000|2023-05-16 22:00:00|10863.6|10859.9|10863|10861.7|10863.9|10861.8|10862.6|10859.7|87
1684274700000|2023-05-16 22:05:00|10863.1|10861.6|10862.4|10861.5|10863.1|10861.8|10862.3|10860.9|58
1684275000000|2023-05-16 22:10:00|10862.9|10861.7|10862.3|10861.4|10862.9|10861.7|10862.2|10861.2|36
1684275300000|2023-05-16 22:15:00|10862.4|10861.5|10862.9|10862|10862.9|10862|10862.3|10861.3|26
1684275600000|2023-05-16 22:20:00|10862.8|10861.9|10863.4|10862.3|10863.4|10862.4|10862|10861|97
1684275900000|2023-05-16 22:25:00|10863.6|10862.4|10863.3|10862.4|10864.7|10863.5|10863|10861.9|147
1684276200000|2023-05-16 22:30:00|10863.4|10862.5|10863.6|10862.3|10863.7|10862.6|10863.1|10862.1|88
1684276500000|2023-05-16 22:35:00|10863.5|10862.2|10863|10861.8|10863.5|10862.4|10862.6|10861.7|53
1684276800000|2023-05-16 22:40:00|10863.1|10861.9|10862.8|10861.9|10863.5|10862.6|10862.7|10861.8|79
1684277100000|2023-05-16 22:45:00|10862.9|10862|10862.7|10861.8|10863.4|10862.4|10862.7|10861.8|32
1684277400000|2023-05-16 22:50:00|10862.8|10861.9|10862.3|10861.4|10862.8|10861.9|10862.1|10861.2|35
1684277700000|2023-05-16 22:55:00|10862.4|10861.5|10863.1|10862.2|10863.2|10862.3|10862.3|10861.4|36
1684278000000|2023-05-16 23:00:00|10863|10862.1|10862.9|10862|10863.9|10863|10862.9|10862|52
1684278300000|2023-05-16 23:05:00|10862.8|10861.9|10862.3|10861.4|10863.7|10862.8|10862.2|10861.3|26
1684278600000|2023-05-16 23:10:00|10862.2|10861.3|10862.5|10861.6|10862.5|10861.6|10861.2|10860.3|45
1684278900000|2023-05-16 23:15:00|10862.4|10861.5|10862.9|10862|10862.9|10862|10861.9|10861.1|37
1684279200000|2023-05-16 23:20:00|10863.2|10862.3|10864.7|10863.8|10864.8|10863.9|10863.1|10862.2|45
1684279500000|2023-05-16 23:25:00|10864.8|10863.9|10864.9|10864|10865|10864.1|10864.5|10863.6|19
1684279800000|2023-05-16 23:30:00|10864.8|10863.9|10864.9|10864|10865|10864.1|10864.7|10863.8|20
1684280100000|2023-05-16 23:35:00|10865|10864.1|10864.6|10863.7|10866|10865.1|10864.3|10863.4|64
1684280400000|2023-05-16 23:40:00|10864.7|10863.8|10865.1|10864.2|10865.1|10864.2|10864.1|10863.2|62
1684280700000|2023-05-16 23:45:00|10865|10864.1|10864.4|10863.5|10865.1|10864.4|10864.3|10863.4|50
1684281000000|2023-05-16 23:50:00|10864.3|10863.4|10865.5|10864.6|10865.7|10864.8|10863.9|10863|55
1684281300000|2023-05-16 23:55:00|10865.3|10864.4|10865.9|10865|10866.1|10865.2|10865.1|10864.2|96
1684281600000|2023-05-17 00:00:00|10866.1|10865.2|10865.9|10865|10867.4|10866.6|10864.5|10863.6|260
1684281900000|2023-05-17 00:05:00|10865.8|10864.9|10865.7|10865.1|10866.7|10865.9|10865.2|10864.3|143
1684282200000|2023-05-17 00:10:00|10865.8|10865.2|10867.3|10866.4|10867.4|10866.7|10865.7|10865|91
1684282500000|2023-05-17 00:15:00|10867.1|10866.2|10866.5|10865.9|10867.4|10866.5|10865.6|10864.8|101
1684282800000|2023-05-17 00:20:00|10866.7|10865.8|10866.2|10865.3|10867.4|10866.8|10865.2|10864.5|129
1684283100000|2023-05-17 00:25:00|10866.3|10865.4|10868.8|10867.9|10869|10868.3|10866.2|10865.3|128
1684283400000|2023-05-17 00:30:00|10868.7|10868.1|10868|10867.1|10869.5|10868.8|10867.9|10867|116
1684283700000|2023-05-17 00:35:00|10868.1|10867.2|10867.6|10867|10868.9|10868|10867.2|10866.6|114
1684284000000|2023-05-17 00:40:00|10867.4|10866.8|10868.9|10868|10869.4|10868.6|10867.3|10866.7|120
1684284300000|2023-05-17 00:45:00|10868.8|10868.3|10869.3|10868.7|10869.6|10868.9|10868.3|10867.7|89
1684284600000|2023-05-17 00:50:00|10869.2|10868.6|10871.2|10870.6|10871.7|10871.1|10869.2|10868.6|189
1684284900000|2023-05-17 00:55:00|10871.1|10870.5|10870.8|10870.2|10872.2|10871.6|10870.3|10869.6|231
1684285200000|2023-05-17 01:00:00|10870.7|10870.1|10868.8|10868.2|10871.5|10870.7|10868.8|10868.2|146
1684285500000|2023-05-17 01:05:00|10869|10868.4|10870.8|10869.9|10871|10870.1|10868.4|10867.8|108
1684285800000|2023-05-17 01:10:00|10871|10870.1|10870.4|10869.5|10871.7|10870.8|10870.1|10869.2|106
1684286100000|2023-05-17 01:15:00|10870.5|10869.6|10869.9|10869|10871.4|10870.5|10867.8|10866.9|239
1684286400000|2023-05-17 01:20:00|10870|10869.1|10870|10869.1|10870.7|10869.8|10869.4|10868.5|140
1684286700000|2023-05-17 01:25:00|10870.1|10869.2|10871|10870.1|10871.3|10870.4|10869.7|10869|88
1684287000000|2023-05-17 01:30:00|10870.4|10869.8|10866.4|10865.5|10870.9|10870|10865.9|10865|230
1684287300000|2023-05-17 01:35:00|10866.2|10865.3|10864.9|10864|10866.5|10865.6|10864.5|10863.6|258
1684287600000|2023-05-17 01:40:00|10864.8|10863.9|10864.8|10863.9|10866|10865.1|10862.7|10861.8|231
1684287900000|2023-05-17 01:45:00|10864.9|10864|10867.3|10866.7|10867.5|10866.8|10864.9|10864|166
1684288200000|2023-05-17 01:50:00|10867.4|10866.8|10868.9|10868|10869.4|10868.5|10867.4|10866.5|161
1684288500000|2023-05-17 01:55:00|10869|10868.1|10870.4|10869.5|10870.5|10869.6|10868.2|10867.3|155
1684288800000|2023-05-17 02:00:00|10870.5|10869.6|10869.7|10868.8|10870.9|10870|10869.5|10868.6|165
1684289100000|2023-05-17 02:05:00|10869.6|10868.7|10870.3|10869.4|10870.4|10869.5|10868.7|10868|117
1684289400000|2023-05-17 02:10:00|10870.7|10869.8|10871.6|10871|10871.8|10871|10870|10869.3|124
1684289700000|2023-05-17 02:15:00|10871.5|10870.9|10872.9|10872|10872.9|10872|10870.5|10869.6|123
1684290000000|2023-05-17 02:20:00|10873|10872.1|10872.9|10872|10874.2|10873.3|10872.5|10871.6|127
1684290300000|2023-05-17 02:25:00|10872.8|10871.9|10871.6|10871|10873.1|10872.2|10871.6|10871|118
1684290600000|2023-05-17 02:30:00|10871.7|10871.1|10871.6|10870.7|10872.5|10871.9|10871.3|10870.4|132
1684290900000|2023-05-17 02:35:00|10871.5|10870.6|10871.9|10871|10872.4|10871.5|10871.3|10870.4|145
1684291200000|2023-05-17 02:40:00|10871.8|10870.9|10871.6|10870.7|10872.7|10871.9|10871.3|10870.4|104
1684291500000|2023-05-17 02:45:00|10871.5|10870.6|10871.9|10871|10873.1|10872.2|10870.8|10869.9|150
1684291800000|2023-05-17 02:50:00|10872|10871.1|10872.6|10872|10873.9|10873|10871.6|10870.7|137
1684292100000|2023-05-17 02:55:00|10872.4|10871.8|10870.1|10869.2|10872.6|10871.9|10869|10868.4|204
1684292400000|2023-05-17 03:00:00|10870.2|10869.3|10870.2|10869.6|10870.8|10870.1|10868.6|10868|146
1684292700000|2023-05-17 03:05:00|10870.1|10869.5|10871.2|10870.6|10871.8|10871|10869.7|10869.1|125
1684293000000|2023-05-17 03:10:00|10871.1|10870.5|10870.4|10869.5|10871.2|10870.6|10868.8|10867.9|159
1684293300000|2023-05-17 03:15:00|10870.5|10869.6|10869.9|10869|10870.7|10870|10869|10868.1|90
1684293600000|2023-05-17 03:20:00|10869.8|10868.9|10870|10869.1|10870.8|10870|10869.7|10868.8|94
1684293900000|2023-05-17 03:25:00|10869.8|10869.2|10868.1|10867.2|10870|10869.4|10867.6|10866.7|75
1684294200000|2023-05-17 03:30:00|10868|10867.4|10867.8|10866.9|10868.2|10867.5|10867.5|10866.7|95
1684294500000|2023-05-17 03:35:00|10867.7|10866.8|10867|10866.4|10868.1|10867.4|10866.7|10865.8|60
1684294800000|2023-05-17 03:40:00|10867.1|10866.5|10867.5|10866.9|10867.8|10867|10867|10866.2|46
1684295100000|2023-05-17 03:45:00|10867.7|10867.1|10867.6|10867|10868.1|10867.5|10867.1|10866.3|95
1684295400000|2023-05-17 03:50:00|10867.5|10866.9|10866.2|10865.3|10868.2|10867.5|10865.8|10865.2|103
1684295700000|2023-05-17 03:55:00|10866|10865.1|10865.9|10865.3|10866.3|10865.5|10865|10864.3|103
1684296000000|2023-05-17 04:00:00|10865.8|10865.2|10864.9|10864.3|10866.1|10865.5|10864.7|10864.1|123
1684296300000|2023-05-17 04:05:00|10864.7|10864.1|10864.1|10863.5|10865|10864.4|10864|10863.2|74
1684296600000|2023-05-17 04:10:00|10864.2|10863.6|10863.5|10862.9|10864.5|10863.9|10863.5|10862.9|77
1684296900000|2023-05-17 04:15:00|10863.6|10863|10864.7|10864.1|10864.9|10864.1|10863.5|10862.9|42
1684297200000|2023-05-17 04:20:00|10864.8|10864.2|10866.7|10865.8|10866.9|10866|10864.5|10863.9|77
1684297500000|2023-05-17 04:25:00|10866.8|10865.9|10866.4|10865.8|10867.2|10866.3|10866.2|10865.6|69
1684297800000|2023-05-17 04:30:00|10866.3|10865.7|10866.7|10866.1|10867.5|10866.9|10866.2|10865.6|133
1684298100000|2023-05-17 04:35:00|10866.9|10866.3|10867.4|10866.5|10867.8|10867.1|10866.6|10866|54
1684298400000|2023-05-17 04:40:00|10867.3|10866.4|10866.7|10866.1|10868.3|10867.4|10866.7|10866|87
1684298700000|2023-05-17 04:45:00|10866.6|10866|10865.8|10864.9|10866.8|10866.1|10865.7|10864.8|78
1684299000000|2023-05-17 04:50:00|10865.4|10864.5|10865.9|10865|10865.9|10865|10864.4|10863.5|82
1684299300000|2023-05-17 04:55:00|10865.8|10864.9|10865.2|10864.3|10866|10865.1|10864.8|10863.9|84
1684299600000|2023-05-17 05:00:00|10865.1|10864.2|10864.7|10863.8|10865.5|10864.6|10863.7|10863.1|122
1684299900000|2023-05-17 05:05:00|10864.8|10863.9|10865.3|10864.4|10865.8|10864.9|10863.4|10862.5|110
1684300200000|2023-05-17 05:10:00|10865.4|10864.5|10865.2|10864.3|10865.5|10864.9|10864.3|10863.4|106
1684300500000|2023-05-17 05:15:00|10865.3|10864.4|10864.4|10863.5|10865.3|10864.4|10863.5|10862.9|126
1684300800000|2023-05-17 05:20:00|10864.3|10863.4|10860.6|10860|10864.8|10863.9|10860.2|10859.6|137
1684301100000|2023-05-17 05:25:00|10860.8|10860.2|10860.6|10860|10861.9|10861.1|10860.1|10859.2|133
1684301400000|2023-05-17 05:30:00|10860.5|10859.9|10861.7|10860.8|10863.2|10862.3|10860.2|10859.3|157
1684301700000|2023-05-17 05:35:00|10862|10861.1|10860|10859.4|10862.8|10861.9|10859.6|10859|153
1684302000000|2023-05-17 05:40:00|10859.8|10859.2|10860.8|10859.9|10862.6|10861.7|10859.5|10858.9|190
1684302300000|2023-05-17 05:45:00|10860.7|10859.8|10860.1|10859.2|10860.8|10859.9|10859|10858.1|126
1684302600000|2023-05-17 05:50:00|10860|10859.1|10857|10856.1|10860.1|10859.2|10855.4|10854.5|196
1684302900000|2023-05-17 05:55:00|10856.8|10855.9|10853.7|10852.8|10857.7|10856.8|10852.9|10852|183
1684303200000|2023-05-17 06:00:00|10853.6|10852.7|10852.7|10851.8|10855.6|10854.7|10850.6|10849.7|301
1684303500000|2023-05-17 06:05:00|10852.9|10852|10851.2|10850.3|10853.6|10852.7|10850.8|10849.9|208
1684303800000|2023-05-17 06:10:00|10851|10850.1|10853.5|10852.9|10853.8|10853|10850.7|10849.8|188
1684304100000|2023-05-17 06:15:00|10853.6|10853|10854.5|10853.9|10855.3|10854.4|10853.5|10852.6|224
1684304400000|2023-05-17 06:20:00|10854.4|10853.8|10858.3|10857.4|10858.7|10858|10853.6|10852.8|279
1684304700000|2023-05-17 06:25:00|10858.2|10857.3|10860.5|10859.9|10861.5|10860.7|10858.1|10857.3|279
1684305000000|2023-05-17 06:30:00|10860.2|10859.6|10862.8|10861.9|10862.8|10862|10858.3|10857.7|194
1684305300000|2023-05-17 06:35:00|10862.7|10861.8|10862.1|10861.2|10864.9|10864|10861.6|10860.7|195
1684305600000|2023-05-17 06:40:00|10862|10861.1|10859.6|10858.7|10862.5|10861.9|10859|10858.1|171
1684305900000|2023-05-17 06:45:00|10859.5|10858.6|10859.5|10858.9|10861|10860.3|10858.6|10857.8|183
1684306200000|2023-05-17 06:50:00|10859.3|10858.7|10858.6|10858|10860|10859.3|10857.9|10857.3|222
1684306500000|2023-05-17 06:55:00|10858.5|10857.9|10854.2|10853.6|10861.1|10860.5|10852|10851.4|346
1684306800000|2023-05-17 07:00:00|10854.1|10853.5|10858|10857.4|10859.2|10858.6|10853.5|10852.7|430
1684307100000|2023-05-17 07:05:00|10858.1|10857.5|10860|10859.4|10860.2|10859.6|10856.6|10855.7|314
1684307400000|2023-05-17 07:10:00|10859.9|10859.3|10860.5|10859.9|10864.2|10863.5|10859.9|10859.2|416
1684307700000|2023-05-17 07:15:00|10860.6|10860|10857.3|10856.4|10862|10861.1|10857.2|10856.3|286
1684308000000|2023-05-17 07:20:00|10857.5|10856.6|10847.1|10846.5|10857.7|10856.8|10847.1|10846.2|392
1684308300000|2023-05-17 07:25:00|10847|10846.4|10844.7|10843.8|10847.4|10846.5|10839.5|10838.6|571
1684308600000|2023-05-17 07:30:00|10844.6|10843.7|10845.2|10844.3|10846.5|10845.9|10840.8|10839.9|401
1684308900000|2023-05-17 07:35:00|10845.1|10844.2|10843.2|10842.3|10846.6|10845.9|10839.8|10838.9|355
1684309200000|2023-05-17 07:40:00|10843|10842.1|10842.3|10841.4|10843.2|10842.3|10839.1|10838.4|411
1684309500000|2023-05-17 07:45:00|10842.2|10841.3|10834|10833.4|10842.8|10841.9|10833.6|10832.8|353
1684309800000|2023-05-17 07:50:00|10833.9|10833.3|10834.1|10833.5|10835.1|10834.5|10831.8|10830.9|329
1684310100000|2023-05-17 07:55:00|10834|10833.4|10832.3|10831.4|10835.5|10834.6|10831.8|10830.9|333
1684310400000|2023-05-17 08:00:00|10832.4|10831.5|10837.8|10837.2|10838.1|10837.5|10832.1|10831.2|429
1684310700000|2023-05-17 08:05:00|10837.7|10837.1|10838.7|10837.8|10840.6|10840|10837.7|10837|314
1684311000000|2023-05-17 08:10:00|10838.8|10837.9|10838.8|10837.9|10840.8|10840.2|10835.2|10834.3|327
1684311300000|2023-05-17 08:15:00|10839|10838.4|10838.2|10837.3|10839.4|10838.6|10836.7|10836.1|239
1684311600000|2023-05-17 08:20:00|10838.1|10837.2|10840.8|10839.9|10841.9|10841.3|10835.6|10835|301
1684311900000|2023-05-17 08:25:00|10840.9|10840|10843.9|10843|10844.4|10843.5|10839.2|10838.3|291
1684312200000|2023-05-17 08:30:00|10843.8|10842.9|10842.9|10842|10846.9|10846.1|10842.8|10841.9|256
1684312500000|2023-05-17 08:35:00|10843|10842.1|10845.7|10844.8|10848.7|10847.8|10842.9|10842|316
1684312800000|2023-05-17 08:40:00|10845.6|10844.7|10841.9|10841.3|10846.7|10845.9|10840.4|10839.5|279
1684313100000|2023-05-17 08:45:00|10841.8|10841.2|10836.5|10835.6|10843|10842.1|10836.2|10835.3|298
1684313400000|2023-05-17 08:50:00|10836.4|10835.5|10834.8|10833.9|10836.8|10836.2|10832.8|10831.9|295
1684313700000|2023-05-17 08:55:00|10834.7|10833.8|10829.8|10828.4|10835.6|10834.7|10827.7|10826.8|442
1684314000000|2023-05-17 09:00:00|10829.7|10828.5|10827|10826.1|10829.7|10828.5|10825.2|10824.3|415
1684314300000|2023-05-17 09:05:00|10826.9|10826|10826.7|10825.8|10827.6|10827|10824.5|10823.6|312
1684314600000|2023-05-17 09:10:00|10826.6|10825.7|10821.8|10820.9|10827.4|10826.8|10821.1|10820.2|313
1684314900000|2023-05-17 09:15:00|10822.1|10821.2|10825.2|10824.3|10825.7|10825|10821.7|10820.8|250
1684315200000|2023-05-17 09:20:00|10825.3|10824.4|10825.6|10825|10827.9|10827.2|10824.8|10824.2|276
1684315500000|2023-05-17 09:25:00|10825.5|10824.9|10827.8|10826.9|10828.4|10827.5|10825.5|10824.6|240
1684315800000|2023-05-17 09:30:00|10827.3|10826.7|10832.1|10831.2|10832.9|10832|10826.6|10825.7|249
1684316100000|2023-05-17 09:35:00|10832|10831.1|10831.9|10831|10832.5|10831.6|10828.4|10827.5|228
1684316400000|2023-05-17 09:40:00|10831.8|10830.9|10829.8|10828.9|10832.8|10831.9|10828.9|10828|198
1684316700000|2023-05-17 09:45:00|10829.7|10828.8|10827.8|10827.2|10830.5|10829.8|10826.3|10825.7|217
1684317000000|2023-05-17 09:50:00|10827.7|10827.1|10831.7|10831.1|10832.1|10831.4|10827.7|10827.1|205
1684317300000|2023-05-17 09:55:00|10831.6|10831|10831.3|10830.7|10832.9|10832|10830.6|10829.7|209
1684317600000|2023-05-17 10:00:00|10831.4|10830.8|10828.8|10827.9|10831.5|10830.9|10827.4|10826.5|256
1684317900000|2023-05-17 10:05:00|10828.7|10827.8|10827.7|10826.8|10829|10828.4|10827.3|10826.5|151
1684318200000|2023-05-17 10:10:00|10827.6|10826.7|10829.1|10828.5|10829.4|10828.7|10827.2|10826.6|150
1684318500000|2023-05-17 10:15:00|10828.6|10828|10832.3|10831.7|10833.1|10832.3|10828.4|10827.5|213
1684318800000|2023-05-17 10:20:00|10832.2|10831.6|10832.6|10831.7|10832.9|10832.3|10829|10828.3|213
1684319100000|2023-05-17 10:25:00|10832.7|10831.8|10831|10830.1|10833.3|10832.4|10829.9|10829|190
1684319400000|2023-05-17 10:30:00|10831.3|10830.4|10828.7|10827.8|10831.8|10830.9|10828.4|10827.8|294
1684319700000|2023-05-17 10:35:00|10828.4|10827.7|10826.5|10825.6|10828.4|10827.7|10825.9|10825|201
1684320000000|2023-05-17 10:40:00|10826.4|10825.5|10827.9|10827.3|10827.9|10827.3|10824.9|10824.3|228
1684320300000|2023-05-17 10:45:00|10827.8|10827.2|10831.6|10830.7|10832.3|10831.4|10827.2|10826.6|158
1684320600000|2023-05-17 10:50:00|10831.5|10830.6|10830|10829.1|10831.6|10830.7|10828.4|10827.5|159
1684320900000|2023-05-17 10:55:00|10829.8|10828.9|10830.8|10829.9|10832|10831.1|10828.3|10827.6|257
1684321200000|2023-05-17 11:00:00|10830.9|10830|10828.1|10827.5|10831.9|10831.3|10828|10827.4|205
1684321500000|2023-05-17 11:05:00|10828.2|10827.6|10831.3|10830.7|10831.4|10830.8|10827.7|10827.1|202
1684321800000|2023-05-17 11:10:00|10831.2|10830.6|10832.8|10832.2|10833.2|10832.6|10831.2|10830.6|192
1684322100000|2023-05-17 11:15:00|10832.6|10832|10834.4|10833.5|10835.9|10835|10831.8|10831.2|214
1684322400000|2023-05-17 11:20:00|10834.5|10833.6|10835.5|10834.9|10836.4|10835.8|10833|10832.2|157
1684322700000|2023-05-17 11:25:00|10835.7|10835.1|10838.1|10837.5|10839.8|10838.9|10835.6|10835|199
1684323000000|2023-05-17 11:30:00|10838.2|10837.6|10837.2|10836.6|10839.6|10839|10837.1|10836.5|222
1684323300000|2023-05-17 11:35:00|10837.3|10836.7|10838|10837.1|10839.8|10839.1|10837.3|10836.7|134
1684323600000|2023-05-17 11:40:00|10838.1|10837.2|10841.3|10840.4|10841.7|10841|10838.1|10837.2|234
1684323900000|2023-05-17 11:45:00|10841.1|10840.2|10838.3|10837.7|10842.1|10841.2|10838.3|10837.7|180
1684324200000|2023-05-17 11:50:00|10838.5|10837.9|10832.6|10832|10838.5|10837.9|10832.6|10832|235
1684324500000|2023-05-17 11:55:00|10832.7|10832.1|10825.5|10824.9|10832.7|10832.1|10825.2|10824.6|390
1684324800000|2023-05-17 12:00:00|10825.7|10825.1|10828.2|10827.3|10828.2|10827.5|10824.9|10824.3|333
1684325100000|2023-05-17 12:05:00|10828.1|10827.2|10829.8|10828.9|10830.9|10830.3|10827.4|10826.7|187
1684325400000|2023-05-17 12:10:00|10829.9|10829|10828.5|10827.9|10830.6|10830|10828.4|10827.8|178
1684325700000|2023-05-17 12:15:00|10828.6|10828|10829.7|10829.1|10830.9|10830.2|10828.6|10827.9|258
1684326000000|2023-05-17 12:20:00|10829.6|10829|10828|10827.4|10832|10831.4|10827.6|10826.8|290
1684326300000|2023-05-17 12:25:00|10828.1|10827.5|10827.3|10826.4|10830.7|10830.1|10827.3|10826.4|250
1684326600000|2023-05-17 12:30:00|10827.2|10826.3|10823.1|10822.2|10829.5|10828.6|10820.7|10819.8|419
1684326900000|2023-05-17 12:35:00|10823|10822.1|10817.6|10817|10824.1|10823.3|10814.2|10813.3|437
1684327200000|2023-05-17 12:40:00|10817.5|10816.9|10820|10819.4|10822.6|10821.8|10817|10816.4|360
1684327500000|2023-05-17 12:45:00|10820.2|10819.6|10823.2|10822.3|10824.5|10823.6|10816.6|10815.7|389
1684327800000|2023-05-17 12:50:00|10823.1|10822.2|10829.9|10829|10829.9|10829|10822.7|10821.8|373
1684328100000|2023-05-17 12:55:00|10830.8|10829.9|10824.3|10823.7|10831.9|10831|10823.9|10823.1|492
1684328400000|2023-05-17 13:00:00|10824.4|10823.8|10832.1|10831.5|10832.1|10831.5|10824.3|10823.7|426
1684328700000|2023-05-17 13:05:00|10832.2|10831.6|10836.6|10836|10839.4|10838.5|10832.1|10831.3|626
1684329000000|2023-05-17 13:10:00|10837.1|10836.5|10834.4|10833.8|10838.2|10837.6|10833.5|10832.9|339
1684329300000|2023-05-17 13:15:00|10834.2|10833.6|10833.4|10832.5|10835|10834.4|10832.1|10831.5|322
1684329600000|2023-05-17 13:20:00|10833.3|10832.4|10833.8|10832.9|10834.9|10834.3|10832.2|10831.3|349
1684329900000|2023-05-17 13:25:00|10833.7|10832.8|10831.1|10830.5|10836.7|10835.9|10831.1|10830.5|340
1684330200000|2023-05-17 13:30:00|10830.9|10830.3|10827|10826.4|10831.4|10830.8|10823.5|10822.7|470
1684330500000|2023-05-17 13:35:00|10827.2|10826.3|10822.7|10821.8|10827.2|10826.3|10822.6|10821.7|345
1684330800000|2023-05-17 13:40:00|10822.6|10821.7|10823.1|10822.2|10823.5|10822.9|10819.2|10818.3|380
1684331100000|2023-05-17 13:45:00|10823.3|10822.4|10819.7|10818.8|10823.7|10823.1|10817.3|10816.5|363
1684331400000|2023-05-17 13:50:00|10819.6|10818.7|10818.3|10817.4|10820.8|10819.9|10816.4|10815.8|406
1684331700000|2023-05-17 13:55:00|10818.1|10817.5|10815.6|10815|10818.3|10817.7|10815.2|10814.6|412
1684332000000|2023-05-17 14:00:00|10815.8|10815.2|10811.9|10811.3|10818.2|10817.5|10811.5|10810.9|499
1684332300000|2023-05-17 14:05:00|10811.8|10811.2|10815.2|10814.3|10816.3|10815.4|10810.6|10809.9|502
1684332600000|2023-05-17 14:10:00|10815.3|10814.4|10819.1|10818.5|10819.6|10819|10815|10814.1|451
1684332900000|2023-05-17 14:15:00|10819.3|10818.7|10822.2|10821.6|10826.5|10825.6|10818.3|10817.5|495
1684333200000|2023-05-17 14:20:00|10822.1|10821.5|10826.9|10826|10827|10826.1|10821.1|10820.5|399
1684333500000|2023-05-17 14:25:00|10826.8|10825.9|10830|10829.1|10830.6|10829.9|10825.7|10825|415
1684333800000|2023-05-17 14:30:00|10830.1|10829.2|10826.8|10825.9|10831.8|10830.9|10822.7|10821.9|433
1684334100000|2023-05-17 14:35:00|10826.7|10826.1|10830|10829.1|10830.6|10829.7|10824|10823.4|353
1684334400000|2023-05-17 14:40:00|10829.8|10828.9|10829.7|10829.1|10833.4|10832.5|10828|10827.2|344
1684334700000|2023-05-17 14:45:00|10829.6|10829|10822.7|10822.1|10829.7|10829.1|10822.5|10821.9|377
1684335000000|2023-05-17 14:50:00|10822.6|10822|10821|10820.1|10825.2|10824.4|10820.1|10819.5|465
1684335300000|2023-05-17 14:55:00|10821.1|10820.2|10821|10820.4|10823.6|10823|10820.1|10819.2|513
1684335600000|2023-05-17 15:00:00|10821.1|10820.5|10820.9|10820.3|10822.3|10821.6|10818.1|10817.5|584
1684335900000|2023-05-17 15:05:00|10821|10820.4|10820.5|10819.9|10821.6|10820.8|10819.4|10818.5|225
1684336200000|2023-05-17 15:10:00|10820.6|10820|10822.8|10822.2|10823.6|10822.7|10820.5|10819.9|172
1684336500000|2023-05-17 15:15:00|10822.5|10821.9|10825.8|10825.2|10829.4|10828.8|10822.2|10821.4|345
1684336800000|2023-05-17 15:20:00|10825.9|10825.3|10826.6|10825.7|10827|10826.4|10823.5|10822.9|387
1684337100000|2023-05-17 15:25:00|10826.7|10826|10828.1|10827.2|10830.4|10829.5|10826.1|10825.5|366
1684337400000|2023-05-17 15:30:00|10827.9|10827.3|10829.5|10828.6|10830|10829.4|10826.4|10825.8|356
1684337700000|2023-05-17 15:35:00|10829.6|10828.7|10829.6|10828.7|10830.2|10829.6|10827.9|10827|217
1684338000000|2023-05-17 15:40:00|10829.7|10828.8|10833.6|10833|10833.7|10833.1|10829.5|10828.6|282
1684338300000|2023-05-17 15:45:00|10833.7|10833.1|10833|10832.4|10836.8|10835.9|10833|10832.4|351
1684338600000|2023-05-17 15:50:00|10833.1|10832.5|10832.1|10831.5|10834|10833.4|10832.1|10831.5|242
1684338900000|2023-05-17 15:55:00|10832|10831.4|10829.7|10829.1|10832.1|10831.5|10827.5|10826.9|251
1684339200000|2023-05-17 16:00:00|10829.5|10828.9|10831.2|10830.6|10833.1|10832.5|10829.5|10828.6|280
1684339500000|2023-05-17 16:05:00|10831.1|10830.5|10833.2|10832.6|10833.7|10833|10831.1|10830.5|186
1684339800000|2023-05-17 16:10:00|10833.6|10833|10834.5|10833.9|10835.1|10834.5|10833|10832.4|177
1684340100000|2023-05-17 16:15:00|10834.4|10833.8|10831.9|10831.3|10834.5|10833.9|10831.1|10830.5|186
1684340400000|2023-05-17 16:20:00|10832|10831.4|10831.9|10831.3|10833.1|10832.5|10830.6|10829.7|209
1684340700000|2023-05-17 16:25:00|10831.8|10831.2|10834.1|10833.5|10834.7|10834.1|10831.6|10831|155
1684341000000|2023-05-17 16:30:00|10834.2|10833.6|10838.3|10837.4|10838.4|10837.5|10833.8|10833.2|237
1684341300000|2023-05-17 16:35:00|10838.4|10837.5|10837.6|10837|10838.9|10838.2|10836.7|10836.1|189
1684341600000|2023-05-17 16:40:00|10837.7|10837.1|10840.8|10839.9|10840.8|10839.9|10837.5|10836.9|194
1684341900000|2023-05-17 16:45:00|10840.7|10839.8|10845|10844.4|10845.4|10844.6|10840.2|10839.3|336
1684342200000|2023-05-17 16:50:00|10845.1|10844.5|10845.1|10844.5|10845.3|10844.7|10842.8|10842.2|248
1684342500000|2023-05-17 16:55:00|10845|10844.4|10842.1|10841.5|10845.7|10845.1|10841.3|10840.7|299
1684342800000|2023-05-17 17:00:00|10842.2|10841.6|10846.8|10845.9|10848.4|10847.5|10842.2|10841.6|307
1684343100000|2023-05-17 17:05:00|10846.7|10845.8|10845.9|10845.3|10846.9|10846.1|10845.1|10844.5|154
1684343400000|2023-05-17 17:10:00|10845.8|10845.2|10847.3|10846.4|10848|10847.1|10844.7|10844.1|258
1684343700000|2023-05-17 17:15:00|10846.9|10846|10842.3|10841.7|10846.9|10846|10842|10841.4|154
1684344000000|2023-05-17 17:20:00|10842.4|10841.8|10844.5|10843.9|10844.7|10844.1|10842|10841.3|193
1684344300000|2023-05-17 17:25:00|10844.4|10843.8|10844.6|10844|10846.3|10845.7|10843.4|10842.8|178
1684344600000|2023-05-17 17:30:00|10845|10844.4|10847.5|10846.9|10849.7|10848.9|10844.9|10844.1|218
1684344900000|2023-05-17 17:35:00|10847.4|10846.8|10845.4|10844.8|10847.8|10847.2|10844.8|10844.2|183
1684345200000|2023-05-17 17:40:00|10845.6|10845|10843.4|10842.8|10846.1|10845.2|10842.9|10842.3|184
1684345500000|2023-05-17 17:45:00|10843.5|10842.9|10842.8|10842.2|10843.8|10843.1|10842.5|10841.8|153
1684345800000|2023-05-17 17:50:00|10842.7|10842.1|10842.5|10841.9|10843.6|10843|10842.2|10841.6|110
1684346100000|2023-05-17 17:55:00|10842.8|10842.2|10844.3|10843.7|10844.5|10843.9|10842.8|10842.2|102
1684346400000|2023-05-17 18:00:00|10844.2|10843.6|10844.4|10843.8|10845.8|10845.2|10843.3|10842.7|165
1684346700000|2023-05-17 18:05:00|10844.6|10844|10842.4|10841.8|10844.6|10844|10841.8|10841.2|124
1684347000000|2023-05-17 18:10:00|10842.3|10841.7|10841.9|10841.3|10843.1|10842.3|10841.4|10840.6|189
1684347300000|2023-05-17 18:15:00|10841.7|10841.1|10839.8|10839.2|10842.2|10841.6|10839.6|10838.7|219
1684347600000|2023-05-17 18:20:00|10839.9|10839.3|10839.5|10838.6|10840.2|10839.6|10838.8|10838.1|116
1684347900000|2023-05-17 18:25:00|10839.3|10838.7|10839.6|10838.7|10840|10839.4|10837.4|10836.7|196
1684348200000|2023-05-17 18:30:00|10839.7|10838.8|10838.3|10837.4|10841|10840.4|10838.3|10837.4|133
1684348500000|2023-05-17 18:35:00|10838.4|10837.5|10837.9|10837.3|10839.4|10838.7|10837.5|10836.9|169
1684348800000|2023-05-17 18:40:00|10837.8|10837.2|10838.6|10837.7|10839.9|10839.3|10837|10836.4|164
1684349100000|2023-05-17 18:45:00|10838.5|10837.6|10838.4|10837.5|10839|10838.3|10836.8|10836.2|195
1684349400000|2023-05-17 18:50:00|10838.3|10837.4|10838.5|10837.9|10839.6|10839|10837.5|10836.9|189
1684349700000|2023-05-17 18:55:00|10838.4|10837.8|10837.9|10837.3|10839.9|10839.1|10836.8|10836.2|215
1684350000000|2023-05-17 19:00:00|10837.8|10837.2|10839.5|10838.9|10840.3|10839.7|10837.4|10836.8|189
1684350300000|2023-05-17 19:05:00|10839.4|10838.8|10840.7|10840.1|10841|10840.4|10839.3|10838.7|151
1684350600000|2023-05-17 19:10:00|10840.8|10840.2|10842.2|10841.6|10842.8|10842.2|10840.7|10840.1|183
1684350900000|2023-05-17 19:15:00|10842.1|10841.5|10842.7|10841.8|10843.2|10842.6|10840.8|10840.2|161
1684351200000|2023-05-17 19:20:00|10843|10842.1|10840.9|10840.3|10843.2|10842.3|10840.4|10839.8|176
1684351500000|2023-05-17 19:25:00|10840.8|10840.2|10840.9|10840.3|10841.6|10841|10840.4|10839.8|131
1684351800000|2023-05-17 19:30:00|10841|10840.4|10841.1|10840.5|10841.8|10841.2|10840.5|10839.9|191
1684352100000|2023-05-17 19:35:00|10840.8|10840.2|10840|10839.4|10841.1|10840.5|10839.4|10838.8|131
1684352400000|2023-05-17 19:40:00|10839.9|10839.3|10841.4|10840.8|10842.1|10841.5|10839.8|10839.2|117
1684352700000|2023-05-17 19:45:00|10841.2|10840.6|10841.7|10841.1|10841.8|10841.2|10840.9|10840.1|105
1684353000000|2023-05-17 19:50:00|10841.8|10841.2|10840|10839.4|10842.1|10841.5|10839.5|10838.9|156
1684353300000|2023-05-17 19:55:00|10840.1|10839.5|10840.2|10839.6|10841|10840.4|10839.6|10839|213
1684353600000|2023-05-17 20:00:00|10840.3|10839.7|10839.9|10839.3|10840.6|10839.8|10839.5|10838.8|186
1684353900000|2023-05-17 20:05:00|10840|10839.4|10840.1|10839.5|10840.3|10839.7|10839.8|10839.2|98
1684354200000|2023-05-17 20:10:00|10839.9|10839.3|10839.2|10838.6|10840.1|10839.5|10839|10838.4|94
1684354500000|2023-05-17 20:15:00|10839.1|10838.5|10839.1|10838.2|10839.2|10838.5|10837.8|10837.2|63
1684354800000|2023-05-17 20:20:00|10839|10838.1|10837.9|10837.3|10839|10838.3|10837.9|10837.3|47
1684355100000|2023-05-17 20:25:00|10838|10837.4|10837.5|10836.9|10838|10837.4|10837.4|10836.8|47
1684355400000|2023-05-17 20:30:00|10837.6|10837|10837.8|10837.2|10838|10837.4|10837.4|10836.7|37
1684355700000|2023-05-17 20:35:00|10837.7|10837.1|10837.9|10837|10838.5|10837.6|10837.6|10837|51
1684356000000|2023-05-17 20:40:00|10837.8|10836.9|10837.4|10836.8|10837.9|10837.1|10837.3|10836.6|51
1684356300000|2023-05-17 20:45:00|10837.3|10836.7|10837.5|10836.9|10837.7|10837|10837.3|10836.6|32
1684356600000|2023-05-17 20:50:00|10837.4|10836.8|10838.5|10837.6|10838.7|10837.8|10837.4|10836.5|125
1684356900000|2023-05-17 20:55:00|10838.4|10837.2|10842.1|10837.3|10842.3|10838.4|10837.7|10836.4|232
1684357200000|2023-05-17 21:00:00|10842.6|10836.6|10843|10837|10843|10837|10842.3|10836.3|29
1684357500000|2023-05-17 21:05:00|10842.9|10836.9|10842.9|10837.4|10843.3|10837.5|10842.3|10836.7|52
1684357800000|2023-05-17 21:10:00|10843|10837|10842.2|10837.5|10843|10838.1|10842.2|10837|15
1684358100000|2023-05-17 21:15:00|10842.1|10837.6|10844.7|10838.7|10845.2|10839.2|10842.1|10837.1|51
1684358400000|2023-05-17 21:20:00|10844.6|10838.6|10845.3|10839.3|10845.3|10839.3|10844.6|10838.6|10
1684358700000|2023-05-17 21:25:00|10845.4|10839.4|10843.9|10838.7|10845.6|10839.6|10843.8|10838.2|31
1684359000000|2023-05-17 21:30:00|10844.2|10838.5|10844.9|10838.9|10847.6|10841.9|10843.8|10838|78
1684359300000|2023-05-17 21:35:00|10844.8|10838.8|10844.1|10838.9|10845.1|10839.1|10844.1|10838.3|42
1684359600000|2023-05-17 21:40:00|10843.8|10838.8|10843.9|10838.7|10844.3|10839.1|10843.7|10838.5|41
1684359900000|2023-05-17 21:45:00|10844|10838.6|10843.7|10838.7|10844|10838.9|10843.7|10838.4|31
1684360200000|2023-05-17 21:50:00|10843.6|10838.6|10843.8|10838.5|10843.9|10838.6|10843.6|10838.4|11
1684360500000|2023-05-17 21:55:00|10843.9|10838.4|10842.4|10838.1|10844.2|10838.8|10841.7|10837.1|70
1684360800000|2023-05-17 22:00:00|10842.5|10838|10841.7|10840.2|10842.6|10840.3|10840.9|10838|145
1684361100000|2023-05-17 22:05:00|10841.8|10840.1|10841.7|10840.2|10842.4|10840.9|10840.5|10838.9|99
1684361400000|2023-05-17 22:10:00|10841.6|10840.3|10843|10841.2|10843.3|10841.8|10841.4|10840.3|101
1684361700000|2023-05-17 22:15:00|10842.9|10841.3|10841.9|10840.7|10842.9|10841.6|10841.8|10840.6|39
1684362000000|2023-05-17 22:20:00|10842.1|10840.6|10840.9|10839.8|10842.1|10840.6|10840.5|10839.2|82
1684362300000|2023-05-17 22:25:00|10841|10839.9|10840.8|10839.9|10841.3|10840|10840.7|10839.7|45
1684362600000|2023-05-17 22:30:00|10840.9|10840|10842|10841.1|10842|10841.1|10840.9|10839.9|78
1684362900000|2023-05-17 22:35:00|10841.8|10840.9|10842|10841.1|10842.6|10841.4|10841.5|10840.4|75
1684363200000|2023-05-17 22:40:00|10842.1|10840.9|10841.9|10841|10842.6|10841.5|10841.9|10840.9|70
1684363500000|2023-05-17 22:45:00|10842|10840.9|10841.5|10840.6|10842.1|10841|10840.9|10840|59
1684363800000|2023-05-17 22:50:00|10841.4|10840.5|10841|10839.9|10841.7|10840.6|10841|10839.8|54
1684364100000|2023-05-17 22:55:00|10841.1|10840|10839.2|10838|10841.2|10840.1|10838.7|10837.8|78
1684364400000|2023-05-17 23:00:00|10839|10837.9|10837.9|10837|10839|10838|10837.6|10836.7|57
1684364700000|2023-05-17 23:05:00|10838|10837.1|10838.6|10837.7|10838.7|10837.8|10837.9|10837|20
1684365000000|2023-05-17 23:10:00|10838.5|10837.6|10838.4|10837.5|10838.7|10837.8|10838|10837.1|47
1684365300000|2023-05-17 23:15:00|10838.5|10837.6|10838.4|10837.5|10838.7|10837.8|10838|10837.1|46
1684365600000|2023-05-17 23:20:00|10838.2|10837.3|10837.9|10837|10838.8|10837.9|10837.8|10836.9|53
1684365900000|2023-05-17 23:25:00|10837.8|10836.9|10835.9|10835|10838.2|10837.3|10835.9|10835|70
1684366200000|2023-05-17 23:30:00|10835.8|10834.9|10836|10835.1|10836.3|10835.4|10835.3|10834.4|58
1684366500000|2023-05-17 23:35:00|10836.6|10835.7|10836.9|10836|10837.2|10836.3|10836.4|10835.5|43
1684366800000|2023-05-17 23:40:00|10837|10836.1|10836.6|10835.7|10837|10836.1|10836.2|10835.3|39
1684367100000|2023-05-17 23:45:00|10836.5|10835.6|10838|10837.1|10838|10837.1|10836.3|10835.4|34
1684367400000|2023-05-17 23:50:00|10837.8|10837.2|10838.3|10837.7|10839.1|10838.2|10837.8|10837.1|46
1684367700000|2023-05-17 23:55:00|10838.2|10837.6|10838.5|10837.6|10838.5|10837.7|10837.9|10837|57
1684368000000|2023-05-18 00:00:00|10838.4|10837.5|10839.3|10838.4|10839.3|10838.4|10837.2|10836.3|133
1684368300000|2023-05-18 00:05:00|10839.4|10838.5|10837.9|10837.3|10839.4|10838.7|10837.9|10837|100
1684368600000|2023-05-18 00:10:00|10838.1|10837.2|10838.4|10837.5|10838.8|10838.2|10837.9|10837.2|70
1684368900000|2023-05-18 00:15:00|10838.5|10837.6|10835.7|10835.1|10838.5|10837.6|10835.2|10834.6|80
1684369200000|2023-05-18 00:20:00|10835.4|10834.8|10837.4|10836.5|10837.6|10836.7|10835.3|10834.7|85
1684369500000|2023-05-18 00:25:00|10837.5|10836.6|10838.4|10837.5|10839.1|10838.4|10837.5|10836.6|78
1684369800000|2023-05-18 00:30:00|10838.5|10837.6|10839.3|10838.4|10839.4|10838.6|10837.8|10836.9|143
1684370100000|2023-05-18 00:35:00|10839.4|10838.5|10838.4|10837.5|10839.4|10838.5|10838|10837.1|183
1684370400000|2023-05-18 00:40:00|10838.5|10837.6|10840.3|10839.4|10840.6|10839.7|10838.4|10837.5|110
1684370700000|2023-05-18 00:45:00|10840.2|10839.3|10841.7|10840.8|10842.3|10841.4|10840.1|10839.2|135
1684371000000|2023-05-18 00:50:00|10841.8|10840.9|10843|10842.4|10843.3|10842.7|10841.3|10840.6|160
1684371300000|2023-05-18 00:55:00|10843.3|10842.9|10842.5|10841.9|10843.8|10843|10841.6|10840.7|140
1684371600000|2023-05-18 01:00:00|10842.6|10842|10840|10839.1|10842.6|10842|10840|10839.1|206
1684371900000|2023-05-18 01:05:00|10839.6|10838.7|10839.9|10839|10840.3|10839.4|10838.5|10837.6|105
1684372200000|2023-05-18 01:10:00|10839.8|10838.9|10842|10841.1|10842|10841.1|10839.7|10838.8|169
1684372500000|2023-05-18 01:15:00|10842.1|10841.2|10843|10842.1|10843.6|10842.7|10841.6|10840.7|181
1684372800000|2023-05-18 01:20:00|10843.2|10842.3|10846|10845.4|10846.1|10845.4|10843.1|10842.2|143
1684373100000|2023-05-18 01:25:00|10846.1|10845.5|10847.3|10846.4|10848.4|10847.5|10846.1|10845.3|152
1684373400000|2023-05-18 01:30:00|10846.8|10845.9|10841.2|10840.3|10846.8|10845.9|10841.1|10840.2|399
1684373700000|2023-05-18 01:35:00|10841.3|10840.4|10842.2|10841.3|10843.8|10842.9|10841.1|10840.2|300
1684374000000|2023-05-18 01:40:00|10842.4|10841.5|10842.3|10841.4|10843.8|10842.9|10842|10841.1|312
1684374300000|2023-05-18 01:45:00|10842.5|10841.6|10844.5|10843.6|10845.1|10844.2|10842.4|10841.5|210
1684374600000|2023-05-18 01:50:00|10844.2|10843.3|10844.1|10843.2|10844.3|10843.4|10843.4|10842.5|138
1684374900000|2023-05-18 01:55:00|10843.8|10842.9|10845.7|10844.8|10846.3|10845.4|10843.2|10842.3|210
1684375200000|2023-05-18 02:00:00|10845.6|10844.7|10846.9|10846.3|10847.6|10846.7|10845.6|10844.7|146
1684375500000|2023-05-18 02:05:00|10846.7|10846.1|10845.4|10844.5|10847.3|10846.4|10844.4|10843.5|181
1684375800000|2023-05-18 02:10:00|10845.3|10844.4|10846.4|10845.5|10846.5|10845.6|10844.3|10843.4|172
1684376100000|2023-05-18 02:15:00|10846.5|10845.6|10846.7|10845.8|10846.7|10845.8|10846|10845.2|113
1684376400000|2023-05-18 02:20:00|10846.6|10845.7|10847.1|10846.5|10848.5|10847.8|10846.1|10845.5|106
1684376700000|2023-05-18 02:25:00|10847|10846.4|10845.4|10844.5|10847.2|10846.5|10844.6|10843.7|134
1684377000000|2023-05-18 02:30:00|10845.5|10844.6|10845|10844.1|10845.8|10844.9|10844.2|10843.6|141
1684377300000|2023-05-18 02:35:00|10844.9|10844|10845.1|10844.5|10845.9|10845|10844.5|10843.6|124
1684377600000|2023-05-18 02:40:00|10845.2|10844.6|10845.9|10845.3|10846.3|10845.5|10844.7|10843.8|94
1684377900000|2023-05-18 02:45:00|10845.6|10845|10846.6|10845.7|10846.8|10846.1|10845.5|10844.7|94
1684378200000|2023-05-18 02:50:00|10846.7|10845.8|10847.4|10846.5|10847.7|10846.8|10846|10845.4|105
1684378500000|2023-05-18 02:55:00|10847.3|10846.4|10846.7|10846.1|10847.3|10846.5|10846.5|10845.7|85
1684378800000|2023-05-18 03:00:00|10846.6|10846|10846.7|10845.8|10847.5|10846.9|10846.3|10845.7|104
1684379100000|2023-05-18 03:05:00|10846.8|10845.9|10846.9|10846.3|10847.7|10846.8|10846.5|10845.6|101
1684379400000|2023-05-18 03:10:00|10846.8|10846.2|10845.2|10844.3|10847.2|10846.6|10844.7|10844|106
1684379700000|2023-05-18 03:15:00|10845.3|10844.4|10843.7|10842.8|10845.3|10844.4|10843.4|10842.7|88
1684380000000|2023-05-18 03:20:00|10843.6|10842.7|10842.1|10841.5|10843.7|10842.8|10841.5|10840.8|89
1684380300000|2023-05-18 03:25:00|10842.6|10841.7|10842.1|10841.5|10842.7|10841.8|10841.3|10840.7|90
1684380600000|2023-05-18 03:30:00|10842|10841.4|10841.2|10840.3|10842.6|10841.8|10841.2|10840.3|67
1684380900000|2023-05-18 03:35:00|10841.4|10840.5|10840.4|10839.5|10842.3|10841.7|10839.1|10838.2|124
1684381200000|2023-05-18 03:40:00|10840.3|10839.4|10839.7|10838.8|10840.9|10840.1|10839.6|10838.7|86
1684381500000|2023-05-18 03:45:00|10839.5|10838.9|10838.7|10837.8|10839.8|10839.1|10838.6|10837.7|99
1684381800000|2023-05-18 03:50:00|10838.6|10837.7|10839.5|10838.6|10840.5|10839.6|10838.1|10837.3|110
1684382100000|2023-05-18 03:55:00|10839.7|10838.8|10840.2|10839.6|10840.9|10840.3|10839.2|10838.3|70
1684382400000|2023-05-18 04:00:00|10840.6|10839.7|10837.6|10836.7|10841|10840.1|10837.5|10836.6|113
1684382700000|2023-05-18 04:05:00|10837.5|10836.6|10836.9|10836.3|10837.6|10836.7|10835.6|10835|104
1684383000000|2023-05-18 04:10:00|10836.8|10836.2|10836.9|10836.3|10837.1|10836.4|10836|10835.1|93
1684383300000|2023-05-18 04:15:00|10837|10836.4|10838.2|10837.3|10839.2|10838.5|10836.9|10836.3|84
1684383600000|2023-05-18 04:20:00|10838.1|10837.2|10837.6|10837|10838.3|10837.4|10837.3|10836.4|51
1684383900000|2023-05-18 04:25:00|10837.7|10837.1|10838.2|10837.3|10839.7|10838.8|10837.7|10836.8|102
1684384200000|2023-05-18 04:30:00|10838.7|10837.8|10838.7|10837.8|10839.1|10838.2|10838.2|10837.3|91
1684384500000|2023-05-18 04:35:00|10838.8|10837.9|10836.6|10835.7|10838.8|10838|10836.4|10835.5|66
1684384800000|2023-05-18 04:40:00|10836.7|10835.8|10835.6|10834.7|10836.7|10835.9|10835.2|10834.3|84
1684385100000|2023-05-18 04:45:00|10835.5|10834.9|10834|10833.4|10835.8|10835.1|10833.5|10832.6|109
1684385400000|2023-05-18 04:50:00|10833.8|10833.2|10834.9|10834|10834.9|10834.2|10833.1|10832.5|72
1684385700000|2023-05-18 04:55:00|10834.8|10833.9|10833.4|10832.8|10834.9|10834.1|10833|10832.3|116
1684386000000|2023-05-18 05:00:00|10833.5|10832.9|10833.8|10832.9|10834.5|10833.6|10832.6|10831.7|167
1684386300000|2023-05-18 05:05:00|10833.9|10833.3|10832.7|10831.8|10834.2|10833.5|10832.6|10831.7|100
1684386600000|2023-05-18 05:10:00|10832.6|10831.7|10832.2|10831.3|10833.1|10832.2|10830.3|10829.4|123
1684386900000|2023-05-18 05:15:00|10832.1|10831.2|10832.6|10832|10832.8|10832.1|10831.6|10830.8|137
1684387200000|2023-05-18 05:20:00|10832.7|10832.1|10832.5|10831.9|10833.7|10833|10832.2|10831.4|128
1684387500000|2023-05-18 05:25:00|10832.6|10832|10832.4|10831.5|10833|10832.3|10831.6|10831|142
1684387800000|2023-05-18 05:30:00|10832.1|10831.3|10835.5|10834.6|10835.5|10834.7|10831.6|10831|171
1684388100000|2023-05-18 05:35:00|10835.6|10834.7|10834.1|10833.2|10836.2|10835.5|10833.4|10832.5|152
1684388400000|2023-05-18 05:40:00|10834.2|10833.3|10832.1|10831.2|10834.8|10833.9|10832|10831.1|176
1684388700000|2023-05-18 05:45:00|10832.4|10831.5|10831.1|10830.2|10833.4|10832.5|10830.9|10830|153
1684389000000|2023-05-18 05:50:00|10831|10830.1|10829.5|10828.6|10831.4|10830.5|10827.4|10826.5|154
1684389300000|2023-05-18 05:55:00|10829.6|10828.7|10830.8|10829.9|10831.4|10830.5|10829.1|10828.2|212
1684389600000|2023-05-18 06:00:00|10830.9|10830|10834.1|10833.2|10834.9|10834.3|10830.4|10829.5|309
1684389900000|2023-05-18 06:05:00|10834|10833.1|10828.5|10827.6|10834.4|10833.6|10828.1|10827.2|263
1684390200000|2023-05-18 06:10:00|10828.6|10827.7|10826.9|10826|10829.6|10828.7|10826.2|10825.6|272
1684390500000|2023-05-18 06:15:00|10827|10826.1|10828.5|10827.6|10828.7|10827.8|10826.4|10825.8|214
1684390800000|2023-05-18 06:20:00|10828.6|10827.7|10833.6|10832.7|10834.9|10834|10828.5|10827.6|294
1684391100000|2023-05-18 06:25:00|10833.5|10832.6|10833.1|10832.2|10833.6|10832.7|10830.4|10829.6|188
1684391400000|2023-05-18 06:30:00|10833|10832.4|10832.5|10831.6|10834.7|10833.8|10831.9|10831|199
1684391700000|2023-05-18 06:35:00|10832.6|10831.7|10832|10831.1|10833|10832.1|10831.4|10830.5|180
1684392000000|2023-05-18 06:40:00|10831.9|10831|10831.2|10830.3|10832|10831.1|10828.5|10827.9|310
1684392300000|2023-05-18 06:45:00|10831.1|10830.2|10829.7|10828.8|10831.9|10831|10828.7|10827.8|272
1684392600000|2023-05-18 06:50:00|10829.6|10828.7|10825.3|10824.4|10829.7|10828.8|10823.9|10823|179
1684392900000|2023-05-18 06:55:00|10825|10824.1|10826.5|10825.6|10827.8|10827.1|10824.3|10823.4|206
1684393200000|2023-05-18 07:00:00|10826.3|10825.4|10829|10828.4|10831|10830.3|10826.1|10825.2|318
1684393500000|2023-05-18 07:05:00|10829.1|10828.5|10828|10827.4|10831.5|10830.8|10828|10827.2|290
1684393800000|2023-05-18 07:10:00|10827.9|10827.3|10828.6|10827.7|10828.7|10827.9|10825.6|10824.7|220
1684394100000|2023-05-18 07:15:00|10828.5|10827.6|10822.4|10821.8|10829.6|10828.7|10820.3|10819.7|282
1684394400000|2023-05-18 07:20:00|10822.6|10822|10821.5|10820.6|10824.9|10824|10821.5|10820.6|267
1684394700000|2023-05-18 07:25:00|10821.4|10820.5|10821.5|10820.6|10822|10821.2|10819.6|10818.9|292
1684395000000|2023-05-18 07:30:00|10821.6|10820.7|10822.1|10821.2|10823.5|10822.9|10820.5|10819.8|232
1684395300000|2023-05-18 07:35:00|10822|10821.1|10823.6|10822.7|10823.7|10822.8|10820.2|10819.3|205
1684395600000|2023-05-18 07:40:00|10823.7|10822.8|10824.2|10823.3|10827.1|10826.2|10823.2|10822.5|258
1684395900000|2023-05-18 07:45:00|10824.3|10823.4|10825.2|10824.6|10826.8|10825.9|10824.2|10823.3|212
1684396200000|2023-05-18 07:50:00|10825.1|10824.5|10822|10821.4|10826.3|10825.5|10821.5|10820.9|256
1684396500000|2023-05-18 07:55:00|10821.6|10821|10816.6|10816|10821.6|10821|10809.6|10808.7|534
1684396800000|2023-05-18 08:00:00|10817|10816.4|10818.7|10817.8|10819.8|10818.9|10813.2|10812.3|348
1684397100000|2023-05-18 08:05:00|10818.4|10817.5|10819.7|10818.8|10822.7|10821.9|10818.1|10817.2|407
1684397400000|2023-05-18 08:10:00|10819.6|10818.7|10817.2|10816.3|10819.7|10818.8|10815.9|10815|310
1684397700000|2023-05-18 08:15:00|10816.8|10815.9|10816.6|10816|10816.8|10816|10813.4|10812.7|356
1684398000000|2023-05-18 08:20:00|10816.5|10815.9|10818.5|10817.9|10819.6|10818.8|10815.7|10815.1|307
1684398300000|2023-05-18 08:25:00|10818.6|10818|10818.6|10817.7|10822|10821.3|10817.4|10816.5|246
1684398600000|2023-05-18 08:30:00|10818.3|10817.4|10815.1|10814.2|10819.8|10818.9|10815.1|10814.2|267
1684398900000|2023-05-18 08:35:00|10815.2|10814.3|10815.7|10814.8|10816.4|10815.8|10814|10813.1|179
1684399200000|2023-05-18 08:40:00|10815.6|10815|10820.1|10819.5|10821|10820.4|10815.6|10814.8|238
1684399500000|2023-05-18 08:45:00|10820|10819.4|10816.3|10815.7|10820.5|10819.9|10816.1|10815.5|241
1684399800000|2023-05-18 08:50:00|10816.2|10815.6|10815.8|10814.9|10820|10819.4|10815.3|10814.7|358
1684400100000|2023-05-18 08:55:00|10815.6|10814.7|10817.1|10816.2|10817.3|10816.7|10812.5|10811.9|266
1684400400000|2023-05-18 09:00:00|10816.9|10816.3|10815.6|10815|10817.3|10816.7|10814.9|10814.3|252
1684400700000|2023-05-18 09:05:00|10815.5|10814.9|10819.1|10818.2|10819.5|10818.6|10815.4|10814.8|183
1684401000000|2023-05-18 09:10:00|10819.2|10818.3|10817.1|10816.2|10819.9|10819|10816.9|10816|190
1684401300000|2023-05-18 09:15:00|10817.2|10816.3|10813.3|10812.4|10817.2|10816.3|10810.2|10809.6|283
1684401600000|2023-05-18 09:20:00|10813.2|10812.3|10811.1|10810.5|10815.2|10814.6|10810.9|10810.3|223
1684401900000|2023-05-18 09:25:00|10811|10810.4|10808.4|10807.5|10811.7|10810.8|10807.8|10807.1|269
1684402200000|2023-05-18 09:30:00|10808.5|10807.6|10815.8|10814.9|10816.8|10816|10808.4|10807.5|284
1684402500000|2023-05-18 09:35:00|10815.9|10815|10816.8|10815.9|10818.3|10817.4|10815.2|10814.3|237
1684402800000|2023-05-18 09:40:00|10816.7|10815.8|10817.8|10816.9|10818.1|10817.3|10816.3|10815.4|196
1684403100000|2023-05-18 09:45:00|10817.5|10816.6|10817.5|10816.6|10818|10817.1|10816.5|10815.7|196
1684403400000|2023-05-18 09:50:00|10817.6|10816.7|10820.1|10819.5|10820.3|10819.6|10817.1|10816.2|163
1684403700000|2023-05-18 09:55:00|10820.2|10819.6|10818.4|10817.8|10820.3|10819.7|10817.4|10816.8|180
1684404000000|2023-05-18 10:00:00|10818.8|10817.9|10816.9|10816|10819.9|10819.3|10816.2|10815.3|206
1684404300000|2023-05-18 10:05:00|10817|10816.3|10816.1|10815.2|10817.7|10817.1|10815.6|10814.7|138
1684404600000|2023-05-18 10:10:00|10816|10815.1|10813.5|10812.9|10816.1|10815.4|10813.4|10812.8|155
1684404900000|2023-05-18 10:15:00|10813.4|10812.8|10810.5|10809.9|10813.4|10812.8|10810.3|10809.6|170
1684405200000|2023-05-18 10:20:00|10810.4|10809.8|10810.7|10809.8|10812.2|10811.6|10808.7|10807.8|201
1684405500000|2023-05-18 10:25:00|10810.8|10809.9|10809.1|10808.5|10811.9|10811.1|10809|10808.4|233
1684405800000|2023-05-18 10:30:00|10809.2|10808.6|10808.7|10807.8|10810.9|10810|10806|10805.2|192
1684406100000|2023-05-18 10:35:00|10808.6|10807.7|10808.1|10807.5|10810|10809.4|10808|10807.3|106
1684406400000|2023-05-18 10:40:00|10808.4|10807.8|10808.8|10807.9|10809.6|10809|10807.5|10806.9|155
1684406700000|2023-05-18 10:45:00|10809|10808.1|10814.4|10813.5|10815|10814.4|10808.9|10808.1|165
1684407000000|2023-05-18 10:50:00|10814.2|10813.3|10816.4|10815.5|10816.9|10816|10814.2|10813.3|232
1684407300000|2023-05-18 10:55:00|10816.1|10815.1|10815.5|10814.9|10816.1|10815.1|10813.4|10812.8|146
1684407600000|2023-05-18 11:00:00|10815.6|10815|10814.2|10813.6|10816.2|10815.3|10814.2|10813.6|178
1684407900000|2023-05-18 11:05:00|10814.1|10813.5|10812|10811.4|10814.3|10813.5|10811.6|10810.8|113
1684408200000|2023-05-18 11:10:00|10811.9|10811.3|10814.2|10813.6|10814.6|10814|10811.8|10811.2|160
1684408500000|2023-05-18 11:15:00|10814.4|10813.8|10813.3|10812.4|10814.6|10814|10812|10811.1|132
1684408800000|2023-05-18 11:20:00|10813.2|10812.6|10812.5|10811.6|10815.3|10814.7|10812.4|10811.5|116
1684409100000|2023-05-18 11:25:00|10812.4|10811.5|10811.4|10810.8|10812.5|10811.7|10808.6|10808|184
1684409400000|2023-05-18 11:30:00|10811.3|10810.7|10812.9|10812.3|10812.9|10812.3|10810|10809.4|241
1684409700000|2023-05-18 11:35:00|10813|10812.4|10815.5|10814.9|10816.9|10816.1|10813|10812.3|198
1684410000000|2023-05-18 11:40:00|10815.6|10815|10817|10816.4|10818.2|10817.6|10815.5|10814.8|190
1684410300000|2023-05-18 11:45:00|10816.8|10816.2|10815.5|10814.9|10817|10816.2|10815.5|10814.9|168
1684410600000|2023-05-18 11:50:00|10815.6|10815|10814.1|10813.2|10816.2|10815.6|10813.4|10812.8|135
1684410900000|2023-05-18 11:55:00|10814|10813.4|10815.6|10814.7|10815.8|10815.2|10814|10813.4|230
1684411200000|2023-05-18 12:00:00|10815.8|10814.9|10813.5|10812.9|10815.8|10815|10813.3|10812.7|174
1684411500000|2023-05-18 12:05:00|10813.3|10812.7|10813.4|10812.8|10814.3|10813.7|10813|10812.2|171
1684411800000|2023-05-18 12:10:00|10813.5|10812.9|10817.9|10817|10817.9|10817.1|10813.5|10812.9|175
1684412100000|2023-05-18 12:15:00|10818|10817.1|10814|10813.4|10818.3|10817.4|10813.6|10813|209
1684412400000|2023-05-18 12:20:00|10813.9|10813.3|10811.6|10811|10816.2|10815.6|10811.3|10810.7|220
1684412700000|2023-05-18 12:25:00|10811.7|10811.1|10812.8|10811|10812.8|10811.8|10809.7|10809.1|274
1684413000000|2023-05-18 12:30:00|10812.9|10810.9|10794.5|10793.6|10813.9|10811.6|10793.3|10792.4|1000
1684413300000|2023-05-18 12:35:00|10794.4|10793.5|10790.9|10790|10801.2|10800.4|10790.6|10789.7|597
1684413600000|2023-05-18 12:40:00|10790.7|10789.8|10797|10796.1|10797.2|10796.3|10789.8|10789|496
1684413900000|2023-05-18 12:45:00|10797.1|10796.2|10786.4|10785.8|10799.5|10798.6|10786.4|10785.8|538
1684414200000|2023-05-18 12:50:00|10786.5|10785.9|10791.5|10790.9|10792.9|10792.3|10785.7|10784.8|623
1684414500000|2023-05-18 12:55:00|10791.4|10790.8|10790.6|10789.7|10791.8|10791.2|10786.6|10785.7|520
1684414800000|2023-05-18 13:00:00|10790.7|10789.8|10788.9|10788.3|10793|10792.1|10788.2|10787.6|488
1684415100000|2023-05-18 13:05:00|10788.7|10788.1|10795.3|10794.4|10795.5|10794.6|10788|10787.2|473
1684415400000|2023-05-18 13:10:00|10794.9|10794.3|10787.9|10787.3|10795.1|10794.3|10787.9|10787.1|451
1684415700000|2023-05-18 13:15:00|10787.8|10787.2|10789.9|10789.3|10792.5|10791.9|10786.5|10785.7|454
1684416000000|2023-05-18 13:20:00|10790|10789.4|10790.7|10790.1|10794.6|10793.7|10789.6|10788.7|413
1684416300000|2023-05-18 13:25:00|10790.6|10790|10787.9|10787|10792.5|10791.9|10787.9|10787|404
1684416600000|2023-05-18 13:30:00|10788|10787.4|10786.6|10785.7|10789.1|10788.3|10784.4|10783.8|450
1684416900000|2023-05-18 13:35:00|10786.1|10785.5|10784.3|10783.7|10787.5|10786.9|10783.5|10782.9|467
1684417200000|2023-05-18 13:40:00|10784|10783.4|10783.9|10783.3|10786.3|10785.7|10783.3|10782.7|321
1684417500000|2023-05-18 13:45:00|10783.8|10783.2|10781.5|10780.9|10784.1|10783.5|10781.2|10780.6|310
1684417800000|2023-05-18 13:50:00|10781.4|10780.8|10782.1|10781.2|10782.7|10782.1|10775.4|10774.8|514
1684418100000|2023-05-18 13:55:00|10782.2|10781.3|10778.8|10777.3|10782.3|10781.7|10777.5|10776.8|360
1684418400000|2023-05-18 14:00:00|10778.5|10777.4|10777.5|10776.9|10783.7|10783|10776.9|10776.1|526
1684418700000|2023-05-18 14:05:00|10777.8|10777.2|10781.1|10780.5|10783|10782.4|10777.3|10776.7|507
1684419000000|2023-05-18 14:10:00|10781.4|10780.8|10781.8|10780.9|10782.2|10781.6|10780.1|10779.2|326
1684419300000|2023-05-18 14:15:00|10781.9|10781|10782.7|10782.1|10784.9|10784|10781.4|10780.7|340
1684419600000|2023-05-18 14:20:00|10782.8|10782.2|10782|10781.4|10784.6|10784|10781.7|10781|424
1684419900000|2023-05-18 14:25:00|10782.1|10781.5|10785|10784.1|10786.9|10786.3|10781.8|10780.9|389
1684420200000|2023-05-18 14:30:00|10784.9|10784.3|10783.5|10782.9|10786.3|10785.6|10782.9|10782.3|262
1684420500000|2023-05-18 14:35:00|10783.8|10783.2|10775.6|10774.7|10783.8|10783.2|10774.6|10773.7|316
1684420800000|2023-05-18 14:40:00|10775.5|10774.6|10772.4|10771.8|10775.6|10774.7|10770.8|10770.2|418
1684421100000|2023-05-18 14:45:00|10772.5|10771.9|10771.5|10770.9|10774.6|10774|10771.3|10770.7|333
1684421400000|2023-05-18 14:50:00|10771.4|10770.8|10768.5|10767.9|10771.7|10771.1|10767.3|10766.7|336
1684421700000|2023-05-18 14:55:00|10768.4|10767.8|10769.7|10769.1|10771.1|10770.5|10767.4|10766.8|400
1684422000000|2023-05-18 15:00:00|10769.6|10769|10770.1|10769.5|10772.3|10771.6|10769|10768.4|415
1684422300000|2023-05-18 15:05:00|10770|10769.4|10766|10765.4|10772.8|10772|10765.7|10765.1|298
1684422600000|2023-05-18 15:10:00|10765.9|10765.3|10767.4|10766.8|10767.8|10767.1|10763.5|10762.9|304
1684422900000|2023-05-18 15:15:00|10767.5|10766.9|10768.6|10768|10769|10768.4|10766.5|10765.9|266
1684423200000|2023-05-18 15:20:00|10768.7|10768.1|10768.4|10767.8|10769.2|10768.6|10767.9|10767.1|240
1684423500000|2023-05-18 15:25:00|10768.6|10767.7|10773.4|10772.5|10773.6|10773|10768.2|10767.6|258
1684423800000|2023-05-18 15:30:00|10773.3|10772.8|10771.2|10770.6|10773.3|10772.8|10770.5|10769.9|235
1684424100000|2023-05-18 15:35:00|10771.1|10770.5|10773.3|10772.4|10774.6|10773.9|10770.3|10769.7|193
1684424400000|2023-05-18 15:40:00|10773.1|10772.2|10774.1|10773.2|10774.4|10773.8|10772.8|10771.9|131
1684424700000|2023-05-18 15:45:00|10774|10773.1|10778.3|10777.7|10779|10778.2|10773.3|10772.7|227
1684425000000|2023-05-18 15:50:00|10778.2|10777.6|10777.2|10776.6|10778.4|10777.6|10776.2|10775.6|226
1684425300000|2023-05-18 15:55:00|10777.5|10776.9|10775.7|10775.1|10778.1|10777.5|10774.6|10774|277
1684425600000|2023-05-18 16:00:00|10775.6|10775|10780.8|10780.2|10781.5|10780.9|10775.2|10774.6|283
1684425900000|2023-05-18 16:05:00|10780.7|10780.1|10777.6|10777|10781.5|10780.9|10777.6|10777|262
1684426200000|2023-05-18 16:10:00|10777.7|10776.8|10771.8|10771.2|10778|10777.4|10771.2|10770.3|287
1684426500000|2023-05-18 16:15:00|10771.7|10771.1|10770.6|10770|10774.3|10773.5|10770.1|10769.5|239
1684426800000|2023-05-18 16:20:00|10770.5|10769.9|10770|10769.4|10771.2|10770.6|10768.4|10767.8|217
1684427100000|2023-05-18 16:25:00|10769.7|10768.8|10767.3|10766.4|10770|10769.3|10766.5|10765.7|229
1684427400000|2023-05-18 16:30:00|10767.4|10766.5|10766.6|10765.7|10767.7|10766.9|10766.1|10765.2|185
1684427700000|2023-05-18 16:35:00|10766.5|10765.6|10766.6|10765.7|10767.6|10766.9|10765.6|10764.7|198
1684428000000|2023-05-18 16:40:00|10766.7|10765.8|10766.2|10765.3|10766.9|10766.3|10765.1|10764.5|179
1684428300000|2023-05-18 16:45:00|10766.3|10765.7|10765.4|10764.8|10767.4|10766.5|10765.4|10764.7|146
1684428600000|2023-05-18 16:50:00|10765.5|10764.9|10764|10763.1|10765.8|10764.9|10763.5|10762.6|163
1684428900000|2023-05-18 16:55:00|10764.1|10763.2|10763.4|10762.8|10764.7|10763.8|10763|10762.4|207
1684429200000|2023-05-18 17:00:00|10763.3|10762.7|10763.4|10762.8|10764.9|10764.3|10762.9|10762.3|206
1684429500000|2023-05-18 17:05:00|10763.5|10762.9|10763.7|10763.1|10764.5|10763.9|10763.2|10762.6|216
1684429800000|2023-05-18 17:10:00|10763.6|10763|10763.1|10762.2|10764.4|10763.8|10763|10762.1|178
1684430100000|2023-05-18 17:15:00|10763.2|10762.3|10764.5|10763.6|10764.6|10764|10763|10762.1|178
1684430400000|2023-05-18 17:20:00|10764.6|10763.7|10764.4|10763.8|10764.8|10764.2|10764|10763.2|162
1684430700000|2023-05-18 17:25:00|10764.3|10763.7|10766.7|10765.8|10767|10766.2|10763.7|10763.1|320
1684431000000|2023-05-18 17:30:00|10766.8|10765.9|10765.5|10764.9|10767.5|10766.9|10765|10764.4|244
1684431300000|2023-05-18 17:35:00|10765.4|10764.8|10764.1|10763.5|10765.5|10764.9|10763.6|10763|156
1684431600000|2023-05-18 17:40:00|10764|10763.4|10765|10764.4|10765.6|10765|10764|10763.4|166
1684431900000|2023-05-18 17:45:00|10764.9|10764.3|10765.8|10765.2|10766.7|10765.9|10764.5|10763.9|203
1684432200000|2023-05-18 17:50:00|10765.7|10765.1|10766|10765.1|10766.7|10765.9|10764.8|10764.2|152
1684432500000|2023-05-18 17:55:00|10766.1|10765.2|10767|10766.4|10767.1|10766.5|10765.6|10764.9|198
1684432800000|2023-05-18 18:00:00|10766.9|10766.3|10768.2|10767.3|10768.2|10767.5|10766.7|10766.1|158
1684433100000|2023-05-18 18:05:00|10768.1|10767.2|10766.1|10765.5|10768.6|10768|10766|10765.4|84
1684433400000|2023-05-18 18:10:00|10766|10765.4|10766|10765.4|10766.5|10765.9|10765.3|10764.7|98
1684433700000|2023-05-18 18:15:00|10766.1|10765.5|10765.7|10764.8|10767.1|10766.5|10765.3|10764.7|106
1684434000000|2023-05-18 18:20:00|10765.8|10764.9|10766.6|10766|10766.7|10766.1|10765.7|10764.9|73
1684434300000|2023-05-18 18:25:00|10766.7|10766.1|10768.1|10767.5|10768.4|10767.8|10766.6|10766|102
1684434600000|2023-05-18 18:30:00|10767.9|10767.3|10768.2|10767.3|10769.4|10768.6|10767.9|10767.3|130
1684434900000|2023-05-18 18:35:00|10768.1|10767.2|10766.3|10765.4|10768.1|10767.2|10766.1|10765.2|128
1684435200000|2023-05-18 18:40:00|10766.4|10765.5|10765.2|10764.3|10766.8|10765.9|10764.5|10763.6|148
1684435500000|2023-05-18 18:45:00|10765|10764.4|10766.9|10766|10766.9|10766|10764.9|10764.3|122
1684435800000|2023-05-18 18:50:00|10766.8|10765.9|10766|10765.4|10768.4|10767.5|10765.8|10765.2|145
1684436100000|2023-05-18 18:55:00|10765.9|10765.3|10767.2|10766.6|10767.5|10766.9|10765.9|10765.3|241
1684436400000|2023-05-18 19:00:00|10767.4|10766.8|10766.6|10766|10769|10768.4|10766.4|10765.8|234
1684436700000|2023-05-18 19:05:00|10766.5|10765.9|10767.4|10766.8|10767.6|10767|10766.4|10765.8|147
1684437000000|2023-05-18 19:10:00|10767.3|10766.7|10766.5|10765.9|10768.1|10767.5|10766.5|10765.9|119
1684437300000|2023-05-18 19:15:00|10766.6|10766|10768.1|10767.5|10768.1|10767.5|10766.6|10766|103
1684437600000|2023-05-18 19:20:00|10768.2|10767.6|10768|10767.4|10769|10768.4|10767.2|10766.4|171
1684437900000|2023-05-18 19:25:00|10767.9|10767.3|10768.7|10768.1|10768.8|10768.2|10767.2|10766.6|116
1684438200000|2023-05-18 19:30:00|10768.8|10768.2|10771.5|10770.6|10771.5|10770.7|10768.8|10768.2|171
1684438500000|2023-05-18 19:35:00|10771.8|10770.9|10772.9|10772.3|10773.6|10772.8|10771.6|10770.9|114
1684438800000|2023-05-18 19:40:00|10773.1|10772.2|10774.4|10773.5|10774.5|10773.6|10772.9|10772|152
1684439100000|2023-05-18 19:45:00|10774.2|10773.3|10772.7|10772.1|10774.6|10774|10772.6|10772|161
1684439400000|2023-05-18 19:50:00|10773.2|10772.6|10771.7|10771.1|10774.2|10773.6|10771.4|10770.8|116
1684439700000|2023-05-18 19:55:00|10771.6|10771|10774.3|10773.7|10774.7|10774|10771.6|10771|143
1684440000000|2023-05-18 20:00:00|10774.5|10773.9|10773.4|10772.8|10774.9|10774|10773.2|10772.3|159
1684440300000|2023-05-18 20:05:00|10773.3|10772.7|10774.2|10773.6|10774.2|10773.6|10773.3|10772.6|65
1684440600000|2023-05-18 20:10:00|10774.3|10773.4|10774.8|10774.2|10775.1|10774.3|10773.9|10773.1|54
1684440900000|2023-05-18 20:15:00|10774.9|10774.3|10774.9|10774.3|10775.2|10774.6|10774.7|10773.9|34
1684441200000|2023-05-18 20:20:00|10774.8|10774.2|10773.6|10773|10774.9|10774.2|10773.3|10772.4|54
1684441500000|2023-05-18 20:25:00|10773.7|10773.1|10771.9|10771|10773.8|10773.1|10771.6|10770.7|83
1684441800000|2023-05-18 20:30:00|10772|10771.1|10773.3|10772.4|10773.5|10772.6|10771.9|10771|72
1684442100000|2023-05-18 20:35:00|10772.9|10772|10773.6|10772.7|10773.8|10772.9|10772.7|10772|65
1684442400000|2023-05-18 20:40:00|10773.7|10772.8|10773.1|10772.2|10773.7|10772.8|10772.8|10771.9|76
1684442700000|2023-05-18 20:45:00|10773.2|10772.3|10771.9|10771|10773.2|10772.3|10771.9|10771|105
1684443000000|2023-05-18 20:50:00|10772.1|10771.2|10771.6|10770.7|10772.7|10771.8|10771.3|10770.4|133
1684443300000|2023-05-18 20:55:00|10771.7|10770.8|10772|10768.2|10772.2|10770.8|10770.8|10768.2|325
1684443600000|2023-05-18 21:00:00|10772.6|10767.4|10774.2|10768.2|10774.7|10768.7|10772.6|10767|50
1684443900000|2023-05-18 21:05:00|10774.3|10768.3|10773.2|10767.2|10774.3|10768.3|10773.2|10767.2|43
1684444200000|2023-05-18 21:10:00|10773.3|10767.3|10773.3|10767.3|10773.8|10767.8|10771.8|10765.8|29
1684444500000|2023-05-18 21:15:00|10773.4|10767.4|10773.5|10767.5|10773.5|10767.5|10773.4|10767.4|10
1684444800000|2023-05-18 21:20:00|10773.6|10767.6|10773.7|10767.7|10773.7|10767.7|10773.5|10767.5|13
1684445100000|2023-05-18 21:25:00|10773.8|10767.8|10773.7|10767.7|10773.8|10767.8|10773.7|10767.7|22
1684445400000|2023-05-18 21:30:00|10773.8|10767.8|10773.8|10767.8|10774.3|10768.3|10773.6|10767.6|45
1684445700000|2023-05-18 21:35:00|10773.9|10767.9|10774.1|10768.1|10774.3|10768.3|10773.8|10767.8|45
1684446000000|2023-05-18 21:40:00|10773.7|10767.7|10773.3|10767.8|10773.8|10767.8|10773.3|10767.4|34
1684446300000|2023-05-18 21:45:00|10773.2|10767.9|10773.1|10767.9|10773.7|10769.5|10773|10767.8|56
1684446600000|2023-05-18 21:50:00|10773.2|10768|10772.7|10768.9|10773.3|10768.9|10772.6|10767.2|40
1684446900000|2023-05-18 21:55:00|10772.6|10768.8|10773|10769.2|10773|10770|10772.1|10768.8|27
1684447200000|2023-05-18 22:00:00|10772.4|10769.3|10774.1|10773|10774.4|10773|10771.7|10769.3|87
1684447500000|2023-05-18 22:05:00|10774.4|10772.9|10775.2|10774|10775.2|10774.1|10773.5|10772.3|77
1684447800000|2023-05-18 22:10:00|10775.1|10774.1|10775.7|10774.6|10775.8|10774.6|10774.5|10773.2|106
1684448100000|2023-05-18 22:15:00|10775.6|10774.5|10775.3|10774.4|10776.3|10775.2|10774.7|10773.3|129
1684448400000|2023-05-18 22:20:00|10775.2|10774.3|10776.3|10775.2|10776.6|10775.5|10775.2|10774.3|94
1684448700000|2023-05-18 22:25:00|10776.2|10775.1|10776.2|10775.3|10776.6|10775.6|10775.9|10775|70
1684449000000|2023-05-18 22:30:00|10776.5|10775.6|10776.3|10775.4|10776.5|10775.6|10776.1|10775.2|43
1684449300000|2023-05-18 22:35:00|10776.4|10775.5|10776.5|10775.6|10777.1|10776.2|10776.2|10775.2|80
1684449600000|2023-05-18 22:40:00|10776.6|10775.7|10776.3|10775.4|10776.6|10775.7|10776.1|10775.2|42
1684449900000|2023-05-18 22:45:00|10776.2|10775.3|10777|10776.1|10777.3|10776.4|10776.1|10775.2|36
1684450200000|2023-05-18 22:50:00|10776.9|10776|10776.7|10775.8|10777|10776.1|10776.6|10775.7|34
1684450500000|2023-05-18 22:55:00|10776.6|10775.7|10776.8|10775.9|10776.8|10775.9|10776.2|10775.3|19
1684450800000|2023-05-18 23:00:00|10776.7|10775.8|10775.4|10774.5|10776.7|10775.8|10775.3|10774.4|75
1684451100000|2023-05-18 23:05:00|10775.5|10774.6|10776.7|10775.8|10776.7|10775.8|10775.1|10774.2|89
1684451400000|2023-05-18 23:10:00|10776.6|10775.7|10776.7|10775.8|10777|10776.1|10776.2|10775.3|55
1684451700000|2023-05-18 23:15:00|10776.5|10775.6|10776.6|10775.7|10777.1|10776.2|10776.4|10775.4|38
1684452000000|2023-05-18 23:20:00|10776.7|10775.8|10776.7|10775.8|10777.1|10776.2|10775.5|10774.6|80
1684452300000|2023-05-18 23:25:00|10776.9|10776|10776.1|10775.2|10777.1|10776.2|10776.1|10775.2|60
1684452600000|2023-05-18 23:30:00|10775.9|10775|10775|10774.1|10775.9|10775|10774.3|10773.4|69
1684452900000|2023-05-18 23:35:00|10775.1|10774.2|10775.4|10774.8|10775.8|10774.9|10774.5|10773.6|59
1684453200000|2023-05-18 23:40:00|10775.3|10774.7|10775.5|10774.6|10776|10775.1|10774.8|10773.9|92
1684453500000|2023-05-18 23:45:00|10775.4|10774.5|10775.7|10774.8|10776.1|10775.3|10775.3|10774.4|52
1684453800000|2023-05-18 23:50:00|10775.8|10774.9|10775|10774.1|10776|10775.2|10774.8|10774.1|39
1684454100000|2023-05-18 23:55:00|10775.1|10774.2|10775.4|10774.8|10775.6|10774.8|10774.8|10774.1|41
1684454400000|2023-05-19 00:00:00|10775.6|10774.7|10776.5|10775.6|10777.4|10776.5|10773|10772.1|245
1684454700000|2023-05-19 00:05:00|10776.6|10775.7|10775.5|10774.6|10777.9|10777.2|10773.9|10773|200
1684455000000|2023-05-19 00:10:00|10775.6|10774.7|10774.5|10773.6|10777.3|10776.4|10774.2|10773.3|182
1684455300000|2023-05-19 00:15:00|10774.6|10773.7|10776.1|10775.2|10777.5|10776.9|10774|10773.1|188
1684455600000|2023-05-19 00:20:00|10776.3|10775.4|10779|10778.1|10779.1|10778.2|10776.2|10775.3|127
1684455900000|2023-05-19 00:25:00|10778.9|10778|10778.5|10777.6|10780.6|10779.7|10778.4|10777.5|147
1684456200000|2023-05-19 00:30:00|10778.1|10777.2|10777.7|10776.8|10778.7|10777.8|10776.9|10776|111
1684456500000|2023-05-19 00:35:00|10778|10777.1|10777.4|10776.5|10778.5|10777.6|10777|10776.1|112
1684456800000|2023-05-19 00:40:00|10777.3|10776.4|10777|10776.1|10777.5|10776.6|10776.1|10775.2|153
1684457100000|2023-05-19 00:45:00|10777.1|10776.2|10775.1|10774.2|10777.8|10776.9|10774.8|10773.9|112
1684457400000|2023-05-19 00:50:00|10774.9|10774|10777.9|10777|10778|10777.1|10773.7|10772.8|170
1684457700000|2023-05-19 00:55:00|10777.7|10776.8|10774.4|10773.5|10778.1|10777.2|10774|10773.2|182
1684458000000|2023-05-19 01:00:00|10774.3|10773.4|10774.2|10773.6|10774.4|10773.6|10771.7|10771.1|165
1684458300000|2023-05-19 01:05:00|10773.9|10773.3|10775.4|10774.5|10775.4|10774.5|10773.7|10773.1|90
1684458600000|2023-05-19 01:10:00|10775.2|10774.6|10773.9|10773|10776.4|10775.5|10773.9|10773|134
1684458900000|2023-05-19 01:15:00|10773.8|10772.9|10766.4|10765.5|10773.9|10773|10766.4|10765.5|356
1684459200000|2023-05-19 01:20:00|10766.5|10765.6|10764.7|10763.8|10767.3|10766.4|10764.3|10763.4|221
1684459500000|2023-05-19 01:25:00|10764.8|10763.9|10765.3|10764.4|10767.8|10767|10764.8|10763.9|158
1684459800000|2023-05-19 01:30:00|10765.4|10764.5|10762.3|10761.4|10765.7|10764.8|10761.8|10760.9|316
1684460100000|2023-05-19 01:35:00|10762.4|10761.5|10763|10762.1|10763.1|10762.2|10760.5|10759.6|221
1684460400000|2023-05-19 01:40:00|10762.9|10762|10766.2|10765.3|10766.5|10765.6|10762.4|10761.5|219
1684460700000|2023-05-19 01:45:00|10766.3|10765.4|10766.4|10765.5|10768|10767.1|10765.4|10764.7|175
1684461000000|2023-05-19 01:50:00|10766.3|10765.4|10764.1|10763.2|10767.2|10766.3|10763.2|10762.3|211
1684461300000|2023-05-19 01:55:00|10764|10763.1|10763.7|10763.1|10764.7|10764.1|10762.6|10762|154
1684461600000|2023-05-19 02:00:00|10763.6|10763|10762.4|10761.5|10764|10763.3|10761|10760.4|204
1684461900000|2023-05-19 02:05:00|10762.3|10761.4|10764.4|10763.8|10764.4|10763.8|10761.8|10761.2|208
1684462200000|2023-05-19 02:10:00|10764.3|10763.7|10764.6|10764|10765|10764.4|10763.9|10763.2|155
1684462500000|2023-05-19 02:15:00|10764.5|10763.9|10762.5|10761.6|10765.1|10764.4|10762.3|10761.4|112
1684462800000|2023-05-19 02:20:00|10762.4|10761.5|10762.4|10761.8|10763.2|10762.3|10762|10761.1|94
1684463100000|2023-05-19 02:25:00|10762.3|10761.7|10764.4|10763.5|10765|10764.1|10762.1|10761.5|102
1684463400000|2023-05-19 02:30:00|10764.5|10763.6|10765.7|10764.8|10766.9|10766|10764.5|10763.6|200
1684463700000|2023-05-19 02:35:00|10765.8|10764.9|10765.2|10764.3|10765.8|10765|10764|10763.1|204
1684464000000|2023-05-19 02:40:00|10765.3|10764.4|10767.1|10766.5|10767.3|10766.6|10765.1|10764.3|135
1684464300000|2023-05-19 02:45:00|10767.2|10766.6|10768.1|10767.5|10768.3|10767.7|10765.8|10765|125
1684464600000|2023-05-19 02:50:00|10768.2|10767.6|10770.6|10770|10770.6|10770|10767.5|10766.6|114
1684464900000|2023-05-19 02:55:00|10770.7|10770.1|10772.7|10771.8|10774.5|10773.6|10770.4|10769.8|252
1684465200000|2023-05-19 03:00:00|10772.6|10771.7|10769.8|10768.9|10772.8|10772.1|10769.5|10768.9|171
1684465500000|2023-05-19 03:05:00|10769.9|10769|10768.5|10767.9|10770.2|10769.5|10768.2|10767.3|136
1684465800000|2023-05-19 03:10:00|10768.4|10767.8|10769.8|10768.9|10770.3|10769.5|10768.1|10767.4|148
1684466100000|2023-05-19 03:15:00|10769.9|10769|10768.7|10768.1|10770.2|10769.3|10768.6|10767.7|123
1684466400000|2023-05-19 03:20:00|10768.8|10768.2|10768.5|10767.9|10769.3|10768.5|10767.6|10766.8|103
1684466700000|2023-05-19 03:25:00|10768.7|10768.1|10769.8|10769.2|10769.8|10769.2|10768.3|10767.5|92
1684467000000|2023-05-19 03:30:00|10769.7|10769.1|10769.4|10768.5|10770|10769.2|10768.6|10768|108
1684467300000|2023-05-19 03:35:00|10769.5|10768.6|10771.5|10770.6|10771.5|10770.6|10769.3|10768.4|90
1684467600000|2023-05-19 03:40:00|10771.6|10770.7|10769.9|10769|10772|10771.1|10769.8|10768.9|80
1684467900000|2023-05-19 03:45:00|10770|10769.1|10767.8|10766.9|10770|10769.4|10767.7|10766.8|115
1684468200000|2023-05-19 03:50:00|10767.7|10766.8|10768.2|10767.6|10768.3|10767.6|10767.3|10766.6|75
1684468500000|2023-05-19 03:55:00|10768.9|10768.3|10768.7|10768.1|10769.3|10768.7|10768.2|10767.5|105
1684468800000|2023-05-19 04:00:00|10768.6|10768|10768.2|10767.6|10769.6|10769|10767.9|10767.3|107
1684469100000|2023-05-19 04:05:00|10768.1|10767.5|10766.8|10766.2|10768.5|10767.9|10766.7|10766|87
1684469400000|2023-05-19 04:10:00|10766.7|10766.1|10767.8|10767.2|10768|10767.4|10766.7|10765.9|96
1684469700000|2023-05-19 04:15:00|10767.9|10767.3|10767.8|10766.9|10768.3|10767.4|10767.3|10766.4|78
1684470000000|2023-05-19 04:20:00|10767.6|10767|10766.6|10766|10767.7|10767.1|10766.3|10765.7|65
1684470300000|2023-05-19 04:25:00|10766.4|10765.8|10763.8|10762.9|10766.6|10765.8|10763.7|10762.8|100
1684470600000|2023-05-19 04:30:00|10764|10763.1|10762.8|10761.9|10764.2|10763.3|10762.8|10761.9|81
1684470900000|2023-05-19 04:35:00|10762.9|10762|10762.8|10761.9|10763.5|10762.6|10762.7|10761.8|53
1684471200000|2023-05-19 04:40:00|10762.7|10761.8|10761.8|10760.9|10763.4|10762.5|10761.2|10760.3|101
1684471500000|2023-05-19 04:45:00|10761.7|10760.8|10763.3|10762.4|10763.6|10762.7|10761.6|10760.7|110
1684471800000|2023-05-19 04:50:00|10763.1|10762.2|10762.5|10761.9|10763.1|10762.2|10761.8|10760.9|90
1684472100000|2023-05-19 04:55:00|10762.6|10762|10764|10763.1|10764|10763.1|10762.2|10761.3|97
1684472400000|2023-05-19 05:00:00|10763.8|10762.9|10764.2|10763.6|10765.6|10764.8|10763.7|10762.9|102
1684472700000|2023-05-19 05:05:00|10764.1|10763.5|10763.8|10763.2|10765.2|10764.5|10763.7|10763.1|84
1684473000000|2023-05-19 05:10:00|10763.9|10763.3|10764.7|10764.1|10765.2|10764.3|10763.8|10762.9|102
1684473300000|2023-05-19 05:15:00|10764.8|10763.9|10762.7|10762.1|10764.8|10764.1|10762.7|10762.1|64
1684473600000|2023-05-19 05:20:00|10762.8|10762.2|10764.3|10763.4|10764.9|10764|10762.7|10762|94
1684473900000|2023-05-19 05:25:00|10764.2|10763.3|10763.9|10763|10764.3|10763.4|10763.1|10762.2|92
1684474200000|2023-05-19 05:30:00|10763.8|10762.9|10762.7|10762.1|10763.8|10762.9|10762.5|10761.6|126
1684474500000|2023-05-19 05:35:00|10762.6|10762|10763.4|10762.5|10763.5|10762.6|10762|10761.1|102
1684474800000|2023-05-19 05:40:00|10763.5|10762.6|10765.5|10764.6|10765.5|10764.6|10763.2|10762.5|121
1684475100000|2023-05-19 05:45:00|10765.6|10764.7|10768.5|10767.6|10769.5|10768.6|10765.6|10764.7|197
1684475400000|2023-05-19 05:50:00|10768.6|10767.7|10770.6|10769.7|10771.5|10770.8|10767.8|10766.9|196
1684475700000|2023-05-19 05:55:00|10770.5|10769.6|10769.3|10768.4|10771.6|10770.7|10768.7|10767.8|226
1684476000000|2023-05-19 06:00:00|10769.1|10768.2|10770.6|10769.7|10770.9|10770|10767.4|10766.6|316
1684476300000|2023-05-19 06:05:00|10770.5|10769.6|10779.5|10778.6|10779.6|10778.7|10770.4|10769.5|290
1684476600000|2023-05-19 06:10:00|10779.1|10778.2|10781.8|10780.9|10783.6|10782.7|10776.4|10775.5|312
1684476900000|2023-05-19 06:15:00|10781.6|10780.7|10782.5|10781.6|10784.6|10783.7|10781.1|10780.2|310
1684477200000|2023-05-19 06:20:00|10782.6|10781.7|10788|10787.1|10790.1|10789.2|10782.6|10781.7|333
1684477500000|2023-05-19 06:25:00|10788.1|10787.2|10790.8|10789.9|10792.5|10791.6|10786.8|10785.9|380
1684477800000|2023-05-19 06:30:00|10790.6|10789.7|10784.5|10783.6|10792|10791.1|10784.3|10783.5|336
1684478100000|2023-05-19 06:35:00|10784.2|10783.5|10783.8|10782.9|10785.9|10785|10781.7|10780.8|249
1684478400000|2023-05-19 06:40:00|10783.5|10782.6|10783.5|10782.6|10785.8|10784.9|10783.2|10782.5|203
1684478700000|2023-05-19 06:45:00|10783.4|10782.5|10783.8|10782.9|10785.1|10784.4|10783.3|10782.4|203
1684479000000|2023-05-19 06:50:00|10783.6|10782.7|10783.1|10782.2|10785|10784.2|10782.1|10781.5|202
1684479300000|2023-05-19 06:55:00|10783|10782.1|10782|10781.1|10784.7|10783.8|10780.6|10779.7|283
1684479600000|2023-05-19 07:00:00|10781.7|10780.8|10787|10786.1|10787|10786.3|10781.3|10780.4|415
1684479900000|2023-05-19 07:05:00|10787.1|10786.2|10787.2|10786.6|10790.7|10789.8|10786.7|10785.8|354
1684480200000|2023-05-19 07:10:00|10787.1|10786.5|10782|10781.1|10788|10787.3|10781.4|10780.8|271
1684480500000|2023-05-19 07:15:00|10782.1|10781.2|10782.9|10782|10785.2|10784.4|10781.4|10780.5|288
1684480800000|2023-05-19 07:20:00|10783|10782.1|10782.6|10781.7|10783|10782.1|10778.9|10778.2|229
1684481100000|2023-05-19 07:25:00|10782.7|10781.8|10779|10778.1|10783.2|10782.5|10778.1|10777.2|304
1684481400000|2023-05-19 07:30:00|10778.8|10777.9|10778.9|10778|10779.6|10778.9|10777.7|10777|258
1684481700000|2023-05-19 07:35:00|10779|10778.1|10780.2|10779.3|10782.9|10782.2|10778|10777.1|358
1684482000000|2023-05-19 07:40:00|10780.3|10779.4|10776.7|10776.1|10780.5|10779.6|10774.2|10773.6|360
1684482300000|2023-05-19 07:45:00|10776.8|10776.2|10780.6|10780|10781.8|10780.9|10776.3|10775.7|324
1684482600000|2023-05-19 07:50:00|10780.7|10779.8|10783.6|10782.7|10783.6|10783|10777.6|10777|230
1684482900000|2023-05-19 07:55:00|10783.7|10782.8|10778|10777.1|10783.7|10782.8|10777.7|10776.8|312
1684483200000|2023-05-19 08:00:00|10777.9|10777|10775.5|10774.9|10778|10777.3|10774|10773.1|346
1684483500000|2023-05-19 08:05:00|10774.8|10774.2|10774.6|10773.7|10776.4|10775.8|10772.9|10772.1|260
1684483800000|2023-05-19 08:10:00|10774.9|10774|10777.7|10776.8|10777.7|10776.8|10771.4|10770.8|258
1684484100000|2023-05-19 08:15:00|10777.6|10776.7|10779.2|10778.3|10780.2|10779.5|10775.7|10774.8|290
1684484400000|2023-05-19 08:20:00|10779.3|10778.4|10778.3|10777.4|10779.8|10778.9|10777.3|10776.4|209
1684484700000|2023-05-19 08:25:00|10778.4|10777.5|10781.6|10780.7|10782.8|10781.9|10778.1|10777.2|251
1684485000000|2023-05-19 08:30:00|10781.7|10780.8|10787.8|10786.9|10788.2|10787.3|10781.2|10780.5|247
1684485300000|2023-05-19 08:35:00|10788.3|10787.4|10793.3|10792.4|10794.9|10794|10785.9|10785|339
1684485600000|2023-05-19 08:40:00|10793.5|10792.6|10791.1|10790.2|10793.5|10792.6|10789.1|10788.5|317
1684485900000|2023-05-19 08:45:00|10791|10790.1|10791.2|10790.3|10793.3|10792.4|10790.8|10789.9|194
1684486200000|2023-05-19 08:50:00|10791.5|10790.9|10787.8|10786.9|10791.7|10790.9|10787.8|10786.9|199
1684486500000|2023-05-19 08:55:00|10787.6|10786.7|10788.8|10787.9|10790.1|10789.2|10787.2|10786.3|265
1684486800000|2023-05-19 09:00:00|10788.7|10787.8|10792.9|10792|10793.1|10792.3|10788|10787.3|270
1684487100000|2023-05-19 09:05:00|10792.8|10791.9|10795.2|10794.3|10795.4|10794.5|10791.9|10791|161
1684487400000|2023-05-19 09:10:00|10795.3|10794.4|10791.1|10790.2|10795.8|10795.1|10791|10790.2|225
1684487700000|2023-05-19 09:15:00|10791|10790.1|10791.9|10791.3|10795.2|10794.3|10789.3|10788.7|207
1684488000000|2023-05-19 09:20:00|10792|10791.4|10789.6|10788.7|10792|10791.4|10788.7|10788|144
1684488300000|2023-05-19 09:25:00|10789.7|10788.8|10789.1|10788.5|10791.6|10791|10788.8|10787.9|131
1684488600000|2023-05-19 09:30:00|10789|10788.4|10795|10794.4|10795.1|10794.5|10788.8|10788.2|218
1684488900000|2023-05-19 09:35:00|10795.1|10794.5|10797.9|10797|10804.7|10803.8|10794.2|10793.3|576
1684489200000|2023-05-19 09:40:00|10798.1|10797.2|10797.5|10796.6|10799|10798.4|10796.5|10795.6|249
1684489500000|2023-05-19 09:45:00|10797.4|10796.5|10799.1|10798.5|10800|10799.4|10796.9|10796|242
1684489800000|2023-05-19 09:50:00|10799.2|10798.6|10801.9|10801.3|10803.2|10802.4|10799.1|10798.2|248
1684490100000|2023-05-19 09:55:00|10801.8|10801.2|10802.9|10802.3|10804.2|10803.6|10799.5|10798.8|283
1684490400000|2023-05-19 10:00:00|10803.1|10802.2|10798.5|10797.6|10803.3|10802.5|10797.9|10797|329
1684490700000|2023-05-19 10:05:00|10798.1|10797.2|10797.2|10796.3|10798.6|10797.8|10794.7|10793.8|263
1684491000000|2023-05-19 10:10:00|10797.3|10796.6|10796.8|10795.9|10798|10797.1|10794.9|10794.1|228
1684491300000|2023-05-19 10:15:00|10796.7|10795.8|10792.8|10791.9|10797.9|10797|10791.5|10790.7|317
1684491600000|2023-05-19 10:20:00|10792.7|10791.8|10793.9|10793|10795.1|10794.2|10790.9|10789.8|288
1684491900000|2023-05-19 10:25:00|10793.5|10792.6|10798.2|10797.6|10798.9|10798.3|10793|10792.1|282
1684492200000|2023-05-19 10:30:00|10798.3|10797.7|10792.2|10791.3|10798.7|10798|10791.1|10790.3|283
1684492500000|2023-05-19 10:35:00|10792.4|10791.8|10794|10793.1|10794.1|10793.2|10792|10791.1|254
1684492800000|2023-05-19 10:40:00|10793.8|10792.9|10794.8|10794.2|10796.8|10796|10793|10792.1|327
1684493100000|2023-05-19 10:45:00|10794.7|10794.1|10793.5|10792.9|10795.6|10794.9|10793.4|10792.8|197
1684493400000|2023-05-19 10:50:00|10793.4|10792.8|10793.5|10792.6|10796.1|10795.2|10792.9|10792|206
1684493700000|2023-05-19 10:55:00|10793.6|10792.7|10794.8|10794.2|10794.9|10794.2|10792.5|10791.6|259
1684494000000|2023-05-19 11:00:00|10794.7|10794.1|10795.5|10794.9|10795.9|10795.3|10793.2|10792.3|325
1684494300000|2023-05-19 11:05:00|10795.6|10795|10795.8|10795.2|10798.5|10797.9|10795.2|10794.6|262
1684494600000|2023-05-19 11:10:00|10795.9|10795.3|10795.2|10794.6|10796.9|10796.3|10793.1|10792.5|196
1684494900000|2023-05-19 11:15:00|10795.1|10794.5|10794.6|10793.7|10795.9|10795.3|10792.9|10792|235
1684495200000|2023-05-19 11:20:00|10794.4|10793.8|10796.2|10795.6|10799.4|10798.8|10794.4|10793.8|258
1684495500000|2023-05-19 11:25:00|10796.1|10795.5|10796.5|10795.9|10797.6|10797|10796|10795.4|249
1684495800000|2023-05-19 11:30:00|10796.7|10796.1|10798.6|10797.7|10800.3|10799.7|10796.4|10795.7|288
1684496100000|2023-05-19 11:35:00|10798.5|10797.6|10799.8|10798.9|10801.9|10801.3|10797.7|10797|259
1684496400000|2023-05-19 11:40:00|10799.9|10799|10802.5|10801.9|10804.9|10804.3|10799.4|10798.5|309
1684496700000|2023-05-19 11:45:00|10802.2|10801.6|10800.2|10799.6|10803.3|10802.6|10799.4|10798.5|265
1684497000000|2023-05-19 11:50:00|10800|10799.4|10802.8|10802.2|10804.1|10803.5|10799.5|10798.9|255
1684497300000|2023-05-19 11:55:00|10802.9|10802.3|10809|10808.4|10809.5|10808.9|10802.7|10802.1|329
1684497600000|2023-05-19 12:00:00|10808.9|10808.3|10809.2|10808.6|10812|10811.4|10807.5|10806.9|358
1684497900000|2023-05-19 12:05:00|10809|10808.4|10808.4|10807.8|10810.9|10810.3|10807.5|10806.9|295
1684498200000|2023-05-19 12:10:00|10808.3|10807.7|10808.3|10807.7|10809.6|10809|10806.6|10806|313
1684498500000|2023-05-19 12:15:00|10808.5|10807.6|10807.3|10806.7|10809.6|10808.9|10806.3|10805.7|234
1684498800000|2023-05-19 12:20:00|10807.1|10806.5|10813.9|10813.3|10814.6|10813.8|10807|10806.4|301
1684499100000|2023-05-19 12:25:00|10813.8|10813.2|10814|10813.1|10816|10815.4|10812.9|10812.1|254
1684499400000|2023-05-19 12:30:00|10813.9|10813|10819|10818.4|10820|10819.4|10813.4|10812.8|344
1684499700000|2023-05-19 12:35:00|10818.9|10818.3|10817.4|10816.5|10823.9|10823.3|10817.2|10816.3|457
1684500000000|2023-05-19 12:40:00|10817.5|10816.6|10811.2|10810.3|10817.5|10816.6|10810.2|10809.4|431
1684500300000|2023-05-19 12:45:00|10811|10810.4|10811.1|10810.5|10813.8|10813.2|10808.7|10808.1|298
1684500600000|2023-05-19 12:50:00|10811.2|10810.6|10807.7|10807.1|10812.3|10811.6|10807.7|10807.1|345
1684500900000|2023-05-19 12:55:00|10807.5|10806.9|10806.3|10805.4|10808.5|10807.9|10805.6|10805|383
1684501200000|2023-05-19 13:00:00|10806.4|10805.5|10807.5|10806.9|10808.5|10807.6|10803.5|10802.9|387
1684501500000|2023-05-19 13:05:00|10807.6|10807|10803.9|10803|10808|10807.2|10803.4|10802.6|397
1684501800000|2023-05-19 13:10:00|10804|10803.1|10797.7|10796.8|10804|10803.1|10797.2|10796.3|459
1684502100000|2023-05-19 13:15:00|10797.6|10796.7|10797.1|10796.2|10797.7|10797|10793.5|10792.9|404
1684502400000|2023-05-19 13:20:00|10797|10796.1|10797|10796.1|10799.8|10798.9|10794.9|10794.3|294
1684502700000|2023-05-19 13:25:00|10797.2|10796.3|10795|10794.4|10798.4|10797.8|10793.7|10793.1|315
1684503000000|2023-05-19 13:30:00|10795.1|10794.5|10796.2|10795.6|10797.8|10796.9|10793.7|10793.1|481
1684503300000|2023-05-19 13:35:00|10795.9|10795.3|10795.8|10795.2|10797.8|10797|10794.2|10793.3|397
1684503600000|2023-05-19 13:40:00|10796.1|10795.5|10794.4|10793.8|10796.1|10795.5|10792.5|10791.9|378
1684503900000|2023-05-19 13:45:00|10794.3|10793.7|10790.4|10789.8|10795.1|10794.5|10789.5|10788.9|364
1684504200000|2023-05-19 13:50:00|10790.5|10789.9|10795.9|10795|10796.8|10796.2|10790.5|10789.8|385
1684504500000|2023-05-19 13:55:00|10795.6|10794.9|10795.5|10794.9|10796.9|10796.3|10794.8|10794.2|364
1684504800000|2023-05-19 14:00:00|10795.4|10794.8|10791.1|10790.5|10795.5|10794.9|10790.7|10790.1|416
1684505100000|2023-05-19 14:05:00|10791|10790.4|10787.6|10787|10792.4|10791.7|10786.7|10786|385
1684505400000|2023-05-19 14:10:00|10787.7|10786.7|10789.6|10789|10790.9|10790.3|10787.2|10786.5|345
1684505700000|2023-05-19 14:15:00|10789.5|10788.9|10791.3|10790.7|10793.1|10792.5|10789.3|10788.7|280
1684506000000|2023-05-19 14:20:00|10791.4|10790.8|10794|10793.4|10795.6|10794.9|10791.4|10790.8|299
1684506300000|2023-05-19 14:25:00|10793.9|10793.3|10793.8|10793.2|10796.6|10795.7|10793|10792.4|277
1684506600000|2023-05-19 14:30:00|10793.9|10793|10790.8|10790.2|10794.7|10793.8|10790.6|10790|298
1684506900000|2023-05-19 14:35:00|10790.9|10790.3|10795.4|10794.8|10795.8|10795|10790.7|10790.1|321
1684507200000|2023-05-19 14:40:00|10795.1|10794.5|10789.4|10788.8|10795.1|10794.5|10789.3|10788.5|282
1684507500000|2023-05-19 14:45:00|10789.6|10789|10788|10787.4|10789.6|10789|10784.8|10783.9|373
1684507800000|2023-05-19 14:50:00|10788.2|10787.6|10787.7|10787.1|10788.8|10788.2|10786.1|10785.5|337
1684508100000|2023-05-19 14:55:00|10787.8|10787.2|10786.3|10785.7|10788.8|10788.2|10786.2|10785.6|392
1684508400000|2023-05-19 15:00:00|10786.5|10785.9|10785.3|10784.7|10788.7|10788.1|10784.9|10784.1|427
1684508700000|2023-05-19 15:05:00|10785.2|10784.6|10783.5|10782.9|10787.2|10786.6|10782.5|10781.8|408
1684509000000|2023-05-19 15:10:00|10783.4|10782.8|10797.2|10796.3|10798.9|10798|10782.8|10781.9|739
1684509300000|2023-05-19 15:15:00|10797.3|10796.4|10819|10818.1|10822.9|10821.6|10797.1|10796.2|1463
1684509600000|2023-05-19 15:20:00|10819.4|10818.5|10812.6|10811.7|10827|10826.1|10811.2|10810.3|920
1684509900000|2023-05-19 15:25:00|10812.7|10811.8|10813.5|10812.6|10818.8|10818.1|10809.3|10808.4|808
1684510200000|2023-05-19 15:30:00|10813.4|10812.5|10818.4|10817.5|10818.4|10817.5|10809.2|10808.3|753
1684510500000|2023-05-19 15:35:00|10818.6|10817.7|10817.3|10816.4|10823.1|10822.2|10813.9|10813|905
1684510800000|2023-05-19 15:40:00|10817.2|10816.3|10817|10816.1|10821.3|10820.4|10815.3|10814.5|691
1684511100000|2023-05-19 15:45:00|10816.9|10816|10814.9|10814|10817.4|10816.5|10813.2|10812.3|651
1684511400000|2023-05-19 15:50:00|10814.8|10813.9|10817.3|10816.4|10817.9|10817|10809.3|10808.7|630
1684511700000|2023-05-19 15:55:00|10817.2|10816.3|10819.4|10818.8|10820.2|10819.3|10815.4|10814.5|630
1684512000000|2023-05-19 16:00:00|10819.2|10818.6|10822.3|10821.4|10823.4|10822.5|10817|10816.1|537
1684512300000|2023-05-19 16:05:00|10822.1|10821.2|10818.1|10817.2|10822.1|10821.2|10818.1|10817.2|435
1684512600000|2023-05-19 16:10:00|10818|10817.1|10818.5|10817.6|10820.5|10819.6|10817|10816.1|390
1684512900000|2023-05-19 16:15:00|10818.2|10817.3|10812.9|10812|10818.8|10817.9|10811.9|10811.2|409
1684513200000|2023-05-19 16:20:00|10812.8|10811.9|10813.8|10812.9|10817|10816.1|10812|10811.2|272
1684513500000|2023-05-19 16:25:00|10813.7|10812.8|10814.3|10813.4|10815.2|10814.3|10813.1|10812.2|286
1684513800000|2023-05-19 16:30:00|10814.2|10813.3|10814.2|10813.3|10814.3|10813.4|10811.9|10811|309
1684514100000|2023-05-19 16:35:00|10814|10813.1|10817.2|10816.3|10817.3|10816.4|10813.3|10812.4|199
1684514400000|2023-05-19 16:40:00|10817.3|10816.4|10817.9|10817|10818.2|10817.3|10815.3|10814.4|219
1684514700000|2023-05-19 16:45:00|10817.8|10816.9|10819.8|10818.9|10819.9|10819.2|10817.8|10816.9|150
1684515000000|2023-05-19 16:50:00|10819.9|10819|10823.8|10823.2|10824.1|10823.5|10819.5|10818.7|250
1684515300000|2023-05-19 16:55:00|10823.7|10823.1|10821.3|10820.4|10825.3|10824.7|10820.7|10820.1|329
1684515600000|2023-05-19 17:00:00|10821.2|10820.6|10819.2|10818.6|10822.2|10821.6|10819.1|10818.5|230
1684515900000|2023-05-19 17:05:00|10819.3|10818.7|10821.4|10820.5|10821.7|10821.1|10818.7|10818.1|200
1684516200000|2023-05-19 17:10:00|10821.3|10820.4|10818.7|10818.1|10821.4|10820.7|10818.6|10817.9|207
1684516500000|2023-05-19 17:15:00|10818.6|10818|10821|10820.4|10821.6|10821|10818.3|10817.7|212
1684516800000|2023-05-19 17:20:00|10821.1|10820.5|10820.7|10820.1|10821.1|10820.5|10818.8|10817.9|205
1684517100000|2023-05-19 17:25:00|10820.8|10820.2|10821.8|10821.2|10822.1|10821.2|10820.1|10819.5|174
1684517400000|2023-05-19 17:30:00|10821.7|10821.1|10823.9|10823.3|10824.4|10823.5|10821.3|10820.7|129
1684517700000|2023-05-19 17:35:00|10823.8|10823.2|10826.8|10825.9|10827.1|10826.5|10823.6|10822.9|240
1684518000000|2023-05-19 17:40:00|10826.7|10825.8|10828.9|10828|10829.2|10828.5|10826|10825.4|200
1684518300000|2023-05-19 17:45:00|10828.8|10827.9|10824.6|10824|10828.9|10828.2|10824.6|10824|163
1684518600000|2023-05-19 17:50:00|10824.5|10823.9|10821.7|10821.1|10824.6|10824|10821.6|10820.9|172
1684518900000|2023-05-19 17:55:00|10821.6|10821|10820.2|10819.3|10821.6|10821|10819.7|10819|167
1684519200000|2023-05-19 18:00:00|10820.3|10819.4|10817|10816.4|10820.9|10820.1|10817|10816.4|229
1684519500000|2023-05-19 18:05:00|10817.1|10816.5|10814.9|10814.3|10817.1|10816.5|10814.1|10813.5|228
1684519800000|2023-05-19 18:10:00|10814.8|10814.2|10814.6|10814|10815.2|10814.6|10813.2|10812.6|151
1684520100000|2023-05-19 18:15:00|10814.7|10814.1|10815.6|10815|10816|10815.4|10814.4|10813.5|200
1684520400000|2023-05-19 18:20:00|10815.7|10815.1|10815.9|10815.3|10816.3|10815.6|10815.1|10814.5|189
1684520700000|2023-05-19 18:25:00|10815.7|10815.1|10814.2|10813.6|10815.8|10815.1|10813.8|10813.2|181
1684521000000|2023-05-19 18:30:00|10814.3|10813.7|10812.6|10812|10814.7|10814.1|10812|10811.2|213
1684521300000|2023-05-19 18:35:00|10812.5|10811.9|10811.2|10810.6|10812.6|10812|10811.2|10810.6|118
1684521600000|2023-05-19 18:40:00|10811.1|10810.5|10810.7|10810.1|10811.1|10810.5|10808.5|10807.9|161
1684521900000|2023-05-19 18:45:00|10810.8|10810.2|10809.5|10808.9|10810.8|10810.2|10809.2|10808.5|154
1684522200000|2023-05-19 18:50:00|10809.6|10809|10810.6|10810|10811.2|10810.6|10809.1|10808.5|157
1684522500000|2023-05-19 18:55:00|10810.5|10809.9|10808.7|10808.1|10810.5|10809.9|10808.4|10807.8|205
1684522800000|2023-05-19 19:00:00|10808.9|10808.3|10808.9|10808.3|10809.4|10808.8|10808.3|10807.7|160
1684523100000|2023-05-19 19:05:00|10809.1|10808.5|10808.8|10808.2|10809.6|10809|10808.8|10808.2|109
1684523400000|2023-05-19 19:10:00|10808.9|10808.3|10807.8|10807.2|10808.9|10808.3|10807|10806.4|155
1684523700000|2023-05-19 19:15:00|10807.6|10807|10803.8|10802.9|10807.7|10807.1|10803.4|10802.5|254
1684524000000|2023-05-19 19:20:00|10803.9|10803|10803.7|10802.8|10804.5|10803.6|10802.5|10801.6|174
1684524300000|2023-05-19 19:25:00|10803.9|10803|10802.7|10801.8|10804.1|10803.5|10802.7|10801.8|97
1684524600000|2023-05-19 19:30:00|10802.6|10801.7|10799.4|10798.8|10802.6|10801.7|10799.4|10798.6|166
1684524900000|2023-05-19 19:35:00|10799.5|10798.9|10799.5|10798.9|10799.9|10799.2|10798.2|10797.3|157
1684525200000|2023-05-19 19:40:00|10799.6|10799|10799.1|10798.5|10799.7|10799.1|10798.1|10797.5|178
1684525500000|2023-05-19 19:45:00|10799.2|10798.6|10800.8|10799.9|10801|10800.1|10799.1|10798.5|172
1684525800000|2023-05-19 19:50:00|10800.9|10800|10803.8|10802.9|10803.8|10802.9|10800.9|10800|244
1684526100000|2023-05-19 19:55:00|10803.9|10803|10806.4|10805.8|10806.8|10806.2|10803.9|10803|275
1684526400000|2023-05-19 20:00:00|10806.6|10805.7|10805.2|10804.6|10808|10807.1|10805.1|10804.3|178
1684526700000|2023-05-19 20:05:00|10805.1|10804.5|10804.5|10803.6|10805.7|10804.9|10804.4|10803.5|158
1684527000000|2023-05-19 20:10:00|10804.6|10803.7|10803.2|10802.3|10805.7|10804.8|10803.1|10802.2|70
1684527300000|2023-05-19 20:15:00|10803.3|10802.4|10805.1|10804.2|10805.2|10804.3|10801.8|10800.9|106
1684527600000|2023-05-19 20:20:00|10804.9|10804.3|10807.3|10806.4|10807.9|10806.9|10804.1|10803.2|108
1684527900000|2023-05-19 20:25:00|10807.1|10806.2|10807.1|10806.2|10807.5|10806.7|10807.1|10806.2|68
1684528200000|2023-05-19 20:30:00|10807.3|10806.4|10806.9|10806|10807.5|10806.6|10806.9|10806|71
1684528500000|2023-05-19 20:35:00|10807|10806.1|10808.8|10807.9|10808.8|10807.9|10806.9|10806|149
1684528800000|2023-05-19 20:40:00|10808.5|10807.6|10806.4|10805.5|10808.8|10807.9|10806.1|10805.2|107
1684529100000|2023-05-19 20:45:00|10806.5|10805.6|10806.1|10805.2|10807.1|10806.2|10806|10805.1|81
1684529400000|2023-05-19 20:50:00|10806.2|10805.3|10805.5|10804.6|10806.4|10805.5|10804.3|10803.4|158
1684529700000|2023-05-19 20:55:00|10805.4|10804.5|10809|10803.9|10810.1|10805.5|10805.1|10803|256
1684699200000|2023-05-21 20:00:00|10812.5|10810.6|10813|10805.9|10814.7|10810.6|10812.5|10805.9|13
1684699500000|2023-05-21 20:05:00|10812.6|10806.3|10813.1|10805.9|10813.1|10806.3|10812.6|10805.9|4
1684699800000|2023-05-21 20:10:00|10812.8|10806.3|10812.3|10806.9|10812.8|10806.9|10812.3|10806.3|2
1684700100000|2023-05-21 20:15:00|10813.1|10805.9|10811.7|10807.3|10813.7|10807.3|10811.7|10803.5|9
1684700400000|2023-05-21 20:20:00|10813.6|10806.4|10814.7|10806.8|10814.7|10807.3|10811.7|10806.3|5
1684700700000|2023-05-21 20:25:00|10814.8|10807.4|10812|10803.2|10815.2|10809.9|10811.8|10803.2|13
1684701000000|2023-05-21 20:30:00|10811.7|10804.6|10812.3|10802.2|10812.3|10804.6|10811.7|10800.1|5
1684701300000|2023-05-21 20:35:00|10810.7|10802.9|10811.1|10803.9|10811.1|10804.4|10810.7|10802.9|7
1684701600000|2023-05-21 20:40:00|10810.9|10800.9|10810.7|10804.3|10811.1|10805|10810.7|10800.9|6
1684701900000|2023-05-21 20:45:00|10811.2|10804.2|10812.7|10801.9|10812.7|10805|10811.2|10801.9|7
1684702200000|2023-05-21 20:50:00|10811.2|10802|10811.2|10802|10811.2|10802|10811.2|10801.1|3
1684702500000|2023-05-21 20:55:00|10812.7|10801.2|10812.1|10804.1|10812.7|10804.1|10811.2|10801.2|10
1684702800000|2023-05-21 21:00:00|10812.2|10803.8|10811.7|10804.3|10812.2|10804.3|10811.7|10803.8|2
1684703100000|2023-05-21 21:05:00|10810.6|10804.4|10810.5|10804.5|10811.4|10804.6|10809.5|10803.4|38
1684703400000|2023-05-21 21:10:00|10810.4|10804.4|10810.6|10804.8|10810.7|10804.8|10810.2|10804.2|16
1684703700000|2023-05-21 21:15:00|10810.7|10804.7|10810.7|10805.2|10810.7|10805.2|10810.5|10804.5|11
1684704000000|2023-05-21 21:20:00|10810.4|10805.9|10809.4|10806|10810.5|10806|10809.4|10805.1|10
1684704300000|2023-05-21 21:25:00|10809.5|10804.7|10809|10804.6|10810.7|10804.7|10809|10804.6|3
1684704600000|2023-05-21 21:30:00|10809.5|10806|10808.1|10807.2|10809.5|10807.3|10808.1|10804.4|5
1684704900000|2023-05-21 21:35:00|10808.2|10807.3|10810|10806|10810|10807.3|10808.2|10806|3
1684705200000|2023-05-21 21:40:00||10805.1||10806||10806||10805.1|3
1684705500000|2023-05-21 21:45:00|10809.8|10805.5|10809.9|10805.8|10809.9|10805.8|10809.7|10805.5|3
1684705800000|2023-05-21 21:50:00|10809.8|10805|10809.9|10805.1|10809.9|10805.1|10809.8|10805|4
1684706100000|2023-05-21 21:55:00|10810|10804.9|10810.4|10805|10810.6|10805.8|10809.9|10804.8|187
1684706400000|2023-05-21 22:00:00|10810.6|10804.9|10810.1|10808.6|10810.7|10808.6|10808.3|10804.9|149
1684706700000|2023-05-21 22:05:00|10810.2|10808.7|10811.7|10810.8|10811.8|10810.8|10810.2|10808.7|41
1684707000000|2023-05-21 22:10:00|10811.8|10810.7|10814.2|10812.9|10815.6|10814.6|10811.8|10810.7|110
1684707300000|2023-05-21 22:15:00|10814.3|10813|10814.9|10813.8|10815.3|10814.4|10814.3|10813|49
1684707600000|2023-05-21 22:20:00|10814.8|10813.9|10818.4|10817.5|10818.8|10817.7|10814.7|10813.7|107
1684707900000|2023-05-21 22:25:00|10818.5|10817.6|10818.1|10817.2|10818.5|10817.6|10817.7|10816.7|54
1684708200000|2023-05-21 22:30:00|10818.2|10817.1|10819.8|10818.9|10820.4|10819.3|10818.1|10817.1|85
1684708500000|2023-05-21 22:35:00|10819.9|10819|10819.4|10818.8|10819.9|10819|10819.3|10818.4|37
1684708800000|2023-05-21 22:40:00|10820.3|10819.2|10818.2|10817.3|10820.3|10819.4|10817.7|10816.8|58
1684709100000|2023-05-21 22:45:00|10818.3|10817.2|10819.1|10818.2|10819.2|10818.3|10817.8|10816.7|50
1684709400000|2023-05-21 22:50:00|10819.2|10818.3|10819.6|10818.7|10820.2|10819.3|10819|10818|38
1684709700000|2023-05-21 22:55:00|10819.5|10818.6|10817.7|10816.8|10819.5|10818.6|10817.6|10816.7|26
1684710000000|2023-05-21 23:00:00|10817.8|10816.9|10819.1|10818.2|10820|10819.1|10817.4|10816.5|76
1684710300000|2023-05-21 23:05:00|10819|10818.1|10823.7|10822.8|10824.2|10823.3|10818.8|10817.9|129
1684710600000|2023-05-21 23:10:00|10823.6|10822.7|10823.6|10822.7|10824.3|10823.4|10822.1|10821.2|73
1684710900000|2023-05-21 23:15:00|10823.5|10822.6|10823.6|10822.7|10824.7|10823.8|10822.9|10822|57
1684711200000|2023-05-21 23:20:00|10823.9|10823|10823.5|10822.6|10824.5|10823.6|10822.9|10822|46
1684711500000|2023-05-21 23:25:00|10823.6|10822.7|10821.5|10820.6|10823.6|10822.7|10821.3|10820.4|94
1684711800000|2023-05-21 23:30:00|10821.6|10820.7|10821.1|10820.2|10822.1|10821.2|10820.5|10819.6|73
1684712100000|2023-05-21 23:35:00|10821|10820.1|10820.8|10819.9|10821.6|10820.7|10820.6|10819.7|32
1684712400000|2023-05-21 23:40:00|10820.9|10820|10818.6|10817.7|10821.1|10820.3|10818|10817.1|67
1684712700000|2023-05-21 23:45:00|10818.7|10817.8|10820.6|10819.7|10820.6|10819.7|10818.6|10817.7|51
1684713000000|2023-05-21 23:50:00|10820.7|10819.8|10820|10819.1|10821.3|10820.4|10819.7|10818.8|58
1684713300000|2023-05-21 23:55:00|10819.9|10819|10822.5|10821.6|10823|10822.1|10819.6|10818.7|73
1684713600000|2023-05-22 00:00:00|10822.6|10821.7|10820.1|10819.2|10825.1|10824.2|10817.8|10816.9|289
1684713900000|2023-05-22 00:05:00|10820|10819.1|10819.7|10819.1|10821.5|10820.6|10819.6|10818.9|182
1684714200000|2023-05-22 00:10:00|10819.6|10819|10819|10818.1|10820.8|10820.1|10818.1|10817.3|171
1684714500000|2023-05-22 00:15:00|10818.8|10817.9|10819|10818.4|10821.9|10821|10818.7|10817.8|168
1684714800000|2023-05-22 00:20:00|10819.2|10818.3|10819.9|10819.3|10820.1|10819.3|10818.7|10817.8|129
1684715100000|2023-05-22 00:25:00|10820|10819.1|10819.2|10818.3|10820.9|10820|10818.9|10818|111
1684715400000|2023-05-22 00:30:00|10819.1|10818.2|10818.5|10817.9|10819.2|10818.3|10817.2|10816.3|127
1684715700000|2023-05-22 00:35:00|10818.6|10818|10820.9|10820|10820.9|10820|10817.3|10816.7|128
1684716000000|2023-05-22 00:40:00|10821|10820.1|10822.9|10822.3|10823.6|10822.9|10820.4|10819.6|139
1684716300000|2023-05-22 00:45:00|10822.8|10822.2|10821.2|10820.6|10824.4|10823.5|10821|10820.4|116
1684716600000|2023-05-22 00:50:00|10821.3|10820.7|10822.4|10821.5|10823.1|10822.2|10820.8|10820.1|150
1684716900000|2023-05-22 00:55:00|10822.7|10822.1|10824|10823.1|10825.4|10824.5|10822.5|10821.6|191
1684717200000|2023-05-22 01:00:00|10824.2|10823.3|10830.2|10829.3|10830.2|10829.6|10824|10823.3|269
1684717500000|2023-05-22 01:05:00|10830|10829.1|10828.2|10827.3|10830|10829.3|10826.6|10826|222
1684717800000|2023-05-22 01:10:00|10828.5|10827.6|10827.6|10826.7|10828.7|10827.8|10826.2|10825.6|180
1684718100000|2023-05-22 01:15:00|10827.7|10826.8|10825.4|10824.5|10827.7|10826.8|10823.9|10823.3|266
1684718400000|2023-05-22 01:20:00|10825.5|10824.6|10827.5|10826.6|10828.3|10827.7|10825.1|10824.2|168
1684718700000|2023-05-22 01:25:00|10827.6|10826.7|10828.8|10828.2|10829.5|10828.9|10826.3|10825.6|174
1684719000000|2023-05-22 01:30:00|10828.7|10828.1|10824.3|10823.7|10828.8|10828.2|10824.2|10823.4|311
1684719300000|2023-05-22 01:35:00|10824.4|10823.8|10822.7|10822.1|10826|10825.1|10822.1|10821.5|224
1684719600000|2023-05-22 01:40:00|10822.6|10822|10822.4|10821.5|10824.4|10823.8|10821.4|10820.5|257
1684719900000|2023-05-22 01:45:00|10822.5|10821.6|10824|10823.1|10824.9|10824.3|10822.5|10821.6|240
1684720200000|2023-05-22 01:50:00|10824.1|10823.2|10824.9|10824.3|10826.1|10825.5|10822.9|10822.3|186
1684720500000|2023-05-22 01:55:00|10825.2|10824.6|10825.8|10825.2|10826.6|10826|10824.8|10824|223
1684720800000|2023-05-22 02:00:00|10825.9|10825.3|10821.4|10820.5|10826|10825.4|10821|10820.4|199
1684721100000|2023-05-22 02:05:00|10821.3|10820.4|10819.8|10819.2|10822.5|10821.6|10819.7|10819|153
1684721400000|2023-05-22 02:10:00|10820|10819.4|10820.5|10819.6|10821.2|10820.3|10819.5|10818.6|142
1684721700000|2023-05-22 02:15:00|10820.4|10819.5|10823|10822.4|10824.3|10823.7|10820.4|10819.5|159
1684722000000|2023-05-22 02:20:00|10822.9|10822.3|10823.8|10822.9|10824.3|10823.7|10821.3|10820.4|166
1684722300000|2023-05-22 02:25:00|10823.9|10823|10824.8|10824.2|10825|10824.3|10822.1|10821.2|228
1684722600000|2023-05-22 02:30:00|10824.9|10824.3|10821.7|10821.1|10824.9|10824.3|10821.5|10820.8|197
1684722900000|2023-05-22 02:35:00|10821.8|10821.2|10822.2|10821.6|10822.3|10821.7|10820.3|10819.5|219
1684723200000|2023-05-22 02:40:00|10822.3|10821.7|10819.8|10819.2|10822.9|10822.2|10819.6|10819|234
1684723500000|2023-05-22 02:45:00|10819.9|10819.3|10820.1|10819.5|10820.5|10819.9|10819|10818.4|164
1684723800000|2023-05-22 02:50:00|10820|10819.4|10823.2|10822.6|10823.4|10822.8|10819.8|10819.2|146
1684724100000|2023-05-22 02:55:00|10822.9|10822.3|10823.3|10822.7|10825.3|10824.7|10822.7|10822.1|150
1684724400000|2023-05-22 03:00:00|10823.2|10822.6|10823.7|10823.1|10824.3|10823.7|10822.7|10822|144
1684724700000|2023-05-22 03:05:00|10823.8|10823.2|10822.1|10821.2|10823.8|10823.2|10821|10820.1|124
1684725000000|2023-05-22 03:10:00|10821.9|10821.3|10821.6|10821|10822|10821.3|10820.4|10819.5|110
1684725300000|2023-05-22 03:15:00|10821.9|10821.3|10823.6|10823|10823.7|10823.1|10821.8|10821.1|128
1684725600000|2023-05-22 03:20:00|10823.7|10823.1|10823.5|10822.9|10823.9|10823.3|10823.2|10822.6|65
1684725900000|2023-05-22 03:25:00|10823.6|10823|10822.9|10822.3|10824|10823.4|10822.4|10821.8|99
1684726200000|2023-05-22 03:30:00|10822.8|10822.2|10822|10821.4|10823.3|10822.7|10821.4|10820.8|76
1684726500000|2023-05-22 03:35:00|10822.1|10821.5|10823.3|10822.7|10823.8|10823.2|10822.1|10821.5|67
1684726800000|2023-05-22 03:40:00|10823.4|10822.8|10825|10824.1|10825.7|10825.1|10823.4|10822.8|107
1684727100000|2023-05-22 03:45:00|10824.9|10824|10823.4|10822.5|10825|10824.2|10822.9|10822|106
1684727400000|2023-05-22 03:50:00|10823.3|10822.4|10821.8|10821.2|10823.9|10823|10821.4|10820.8|97
1684727700000|2023-05-22 03:55:00|10822|10821.4|10821.4|10820.5|10822.5|10821.6|10820.4|10819.5|160
1684728000000|2023-05-22 04:00:00|10821.5|10820.6|10823.5|10822.6|10823.5|10822.7|10819.9|10819|106
1684728300000|2023-05-22 04:05:00|10823.4|10822.5|10821.8|10820.9|10824|10823.1|10821.4|10820.6|102
1684728600000|2023-05-22 04:10:00|10821.7|10820.8|10822.4|10821.8|10822.5|10821.8|10821.3|10820.7|74
1684728900000|2023-05-22 04:15:00|10822.3|10821.7|10821.5|10820.6|10822.7|10822.1|10821|10820.4|96
1684729200000|2023-05-22 04:20:00|10821.4|10820.5|10823.5|10822.6|10824.1|10823.2|10821.4|10820.5|64
1684729500000|2023-05-22 04:25:00|10823.6|10822.7|10823.4|10822.5|10823.6|10822.7|10822.2|10821.3|86
1684729800000|2023-05-22 04:30:00|10823.5|10822.6|10822.9|10822.3|10823.9|10823.2|10822.7|10822|93
1684730100000|2023-05-22 04:35:00|10823|10822.4|10822|10821.1|10823.3|10822.4|10821.7|10821|91
1684730400000|2023-05-22 04:40:00|10821.9|10821|10822.3|10821.7|10823|10822.1|10821.8|10820.9|95
1684730700000|2023-05-22 04:45:00|10822.4|10821.8|10822.5|10821.6|10822.7|10821.8|10821.3|10820.5|113
1684731000000|2023-05-22 04:50:00|10822.1|10821.2|10819.8|10818.9|10822.1|10821.3|10819.6|10818.7|94
1684731300000|2023-05-22 04:55:00|10819.7|10818.8|10818.8|10818.2|10820.2|10819.4|10818.3|10817.4|165
1684731600000|2023-05-22 05:00:00|10818.9|10818.3|10819|10818.1|10819.5|10818.8|10817.9|10817|194
1684731900000|2023-05-22 05:05:00|10818.9|10818|10818.3|10817.4|10819.1|10818.4|10818.1|10817.2|120
1684732200000|2023-05-22 05:10:00|10818.1|10817.2|10818.4|10817.5|10819.3|10818.7|10817.9|10817.1|101
1684732500000|2023-05-22 05:15:00|10818.5|10817.6|10819.6|10819|10819.9|10819.3|10817.7|10816.8|114
1684732800000|2023-05-22 05:20:00|10819.7|10819.1|10816.8|10816.2|10820|10819.3|10816.7|10815.9|137
1684733100000|2023-05-22 05:25:00|10816.9|10816.3|10814.9|10814|10818.4|10817.8|10814.9|10814|105
1684733400000|2023-05-22 05:30:00|10815|10814.1|10813.7|10812.8|10815.2|10814.3|10812|10811.1|176
1684733700000|2023-05-22 05:35:00|10813.6|10812.7|10815.4|10814.5|10816|10815.1|10813.6|10812.7|171
1684734000000|2023-05-22 05:40:00|10815.3|10814.4|10815.1|10814.2|10816.1|10815.3|10813.7|10812.8|139
1684734300000|2023-05-22 05:45:00|10815.2|10814.3|10814|10813.1|10815.5|10814.7|10812.3|10811.7|198
1684734600000|2023-05-22 05:50:00|10813.9|10813|10814.5|10813.6|10814.6|10813.7|10813.4|10812.5|146
1684734900000|2023-05-22 05:55:00|10814.6|10813.7|10810.8|10809.9|10814.6|10813.9|10810.6|10809.7|234
1684735200000|2023-05-22 06:00:00|10811.4|10810.5|10816.1|10815.2|10816.6|10816|10811.4|10810.5|293
1684735500000|2023-05-22 06:05:00|10816|10815.5|10812.2|10811.3|10818.1|10817.2|10811.4|10810.5|259
1684735800000|2023-05-22 06:10:00|10812.3|10811.4|10812.3|10811.4|10813.7|10812.8|10807.6|10807|297
1684736100000|2023-05-22 06:15:00|10812.4|10811.5|10815.2|10814.3|10816.2|10815.3|10810.6|10809.7|296
1684736400000|2023-05-22 06:20:00|10815.3|10814.4|10819.7|10818.8|10820|10819.1|10815.2|10814.3|329
1684736700000|2023-05-22 06:25:00|10819.6|10818.7|10821.4|10820.8|10822.7|10822.1|10819.2|10818.3|314
1684737000000|2023-05-22 06:30:00|10821.3|10820.7|10823.3|10822.4|10824.7|10823.8|10820.9|10820|235
1684737300000|2023-05-22 06:35:00|10823.2|10822.3|10821.4|10820.5|10824.4|10823.5|10821.3|10820.4|180
1684737600000|2023-05-22 06:40:00|10821.5|10820.6|10819.5|10818.6|10822.3|10821.4|10817.7|10816.8|193
1684737900000|2023-05-22 06:45:00|10819.4|10818.5|10819.4|10818.5|10820.5|10819.6|10817.8|10816.9|218
1684738200000|2023-05-22 06:50:00|10819.2|10818.3|10815.3|10814.4|10819.3|10818.4|10815.3|10814.4|202
1684738500000|2023-05-22 06:55:00|10815.4|10814.5|10811.1|10810.5|10816.6|10815.7|10810.7|10809.8|246
1684738800000|2023-05-22 07:00:00|10811|10810.4|10809.4|10808.8|10811.9|10811.3|10806.8|10806.2|424
1684739100000|2023-05-22 07:05:00|10809.3|10808.7|10809.8|10809.2|10813.3|10812.6|10809.2|10808.3|373
1684739400000|2023-05-22 07:10:00|10809.7|10809.1|10803.2|10802.6|10810.4|10809.5|10803.2|10802.4|323
1684739700000|2023-05-22 07:15:00|10803.1|10802.5|10798.9|10798|10803.2|10802.6|10796|10795.1|380
1684740000000|2023-05-22 07:20:00|10799|10798.1|10805.9|10805|10807.1|10806.5|10799|10798.1|360
1684740300000|2023-05-22 07:25:00|10805.8|10804.9|10806.4|10805.5|10807|10806.1|10803|10802.1|410
1684740600000|2023-05-22 07:30:00|10806.2|10805.3|10802.7|10801.8|10806.4|10805.5|10800.6|10799.9|345
1684740900000|2023-05-22 07:35:00|10802.6|10801.7|10798|10797.4|10802.6|10801.7|10797.9|10797.3|256
1684741200000|2023-05-22 07:40:00|10797.9|10797.3|10807.1|10806.5|10807.4|10806.8|10797.7|10797.1|359
1684741500000|2023-05-22 07:45:00|10806.9|10806.3|10808.1|10807.2|10808.1|10807.3|10803.5|10802.6|250
1684741800000|2023-05-22 07:50:00|10808|10807.1|10807.3|10806.7|10812|10811.4|10807.3|10806.6|321
1684742100000|2023-05-22 07:55:00|10807.4|10806.8|10807.4|10806.5|10810.9|10810.2|10806.5|10805.9|321
1684742400000|2023-05-22 08:00:00|10807.5|10806.6|10805.5|10804.9|10808.3|10807.7|10802.6|10801.9|437
1684742700000|2023-05-22 08:05:00|10805.4|10804.8|10808|10807.1|10808|10807.1|10803.2|10802.5|283
1684743000000|2023-05-22 08:10:00|10807.9|10807|10803.5|10802.9|10808|10807.1|10801.8|10800.9|279
1684743300000|2023-05-22 08:15:00|10803.3|10802.7|10806.8|10806.2|10806.8|10806.2|10802.2|10801.6|242
1684743600000|2023-05-22 08:20:00|10806.9|10806.3|10804.9|10804.3|10807.1|10806.3|10804.1|10803.2|240
1684743900000|2023-05-22 08:25:00|10804.8|10804.2|10804.2|10803.3|10805|10804.3|10803.1|10802.5|278
1684744200000|2023-05-22 08:30:00|10804.1|10803.2|10803.3|10802.4|10804.1|10803.2|10799.4|10798.8|253
1684744500000|2023-05-22 08:35:00|10803.2|10802.3|10803.8|10802.9|10804.6|10804|10801.6|10800.9|266
1684744800000|2023-05-22 08:40:00|10803.7|10802.8|10812.6|10812|10813.1|10812.5|10802.6|10801.7|308
1684745100000|2023-05-22 08:45:00|10812.7|10811.8|10809.7|10809.1|10813.3|10812.7|10808.8|10808.2|313
1684745400000|2023-05-22 08:50:00|10809.6|10809|10810.4|10809.5|10810.5|10809.9|10807.4|10806.7|272
1684745700000|2023-05-22 08:55:00|10810.3|10809.7|10810.7|10810.1|10811.9|10811|10807.4|10806.8|294
1684746000000|2023-05-22 09:00:00|10810.6|10810|10813.9|10813.3|10813.9|10813.3|10808.6|10807.7|297
1684746300000|2023-05-22 09:05:00|10813.8|10813.2|10816.4|10815.5|10816.5|10815.6|10812.7|10811.8|296
1684746600000|2023-05-22 09:10:00|10815.7|10814.8|10815.8|10815.2|10817.4|10816.7|10814.9|10814.1|182
1684746900000|2023-05-22 09:15:00|10815.6|10815|10816.3|10815.7|10818|10817.1|10813.9|10813.1|271
1684747200000|2023-05-22 09:20:00|10816.2|10815.6|10818|10817.4|10818.5|10817.9|10814.8|10813.9|199
1684747500000|2023-05-22 09:25:00|10817.6|10817|10818.6|10817.7|10818.9|10818.3|10817|10816.4|235
1684747800000|2023-05-22 09:30:00|10818.5|10817.6|10823.6|10823|10823.6|10823|10818.3|10817.4|238
1684748100000|2023-05-22 09:35:00|10823.7|10823.1|10820.8|10820.2|10824|10823.2|10820.7|10820.1|207
1684748400000|2023-05-22 09:40:00|10820.5|10819.9|10821|10820.1|10821.4|10820.5|10818.7|10818|217
1684748700000|2023-05-22 09:45:00|10820.8|10820.2|10819.9|10819.3|10820.8|10820.2|10818.4|10817.8|157
1684749000000|2023-05-22 09:50:00|10819.8|10819.2|10819.9|10819.3|10820.3|10819.7|10817.7|10816.8|180
1684749300000|2023-05-22 09:55:00|10820.1|10819.2|10819.8|10818.9|10821.5|10820.7|10818.6|10818|232
1684749600000|2023-05-22 10:00:00|10819.7|10818.8|10822|10821.1|10822.2|10821.5|10817.7|10817.1|231
1684749900000|2023-05-22 10:05:00|10822.1|10821.2|10819.2|10818.6|10823.3|10822.4|10819.2|10818.6|156
1684750200000|2023-05-22 10:10:00|10819.4|10818.8|10820.6|10819.7|10821.8|10821|10819.4|10818.8|165
1684750500000|2023-05-22 10:15:00|10820.5|10819.6|10823.6|10823|10824.2|10823.6|10820.2|10819.3|255
1684750800000|2023-05-22 10:20:00|10823.7|10823.1|10825.3|10824.7|10825.9|10825.3|10822.6|10822|172
1684751100000|2023-05-22 10:25:00|10825.1|10824.5|10828.8|10828.2|10829|10828.4|10824.5|10823.8|236
1684751400000|2023-05-22 10:30:00|10828.6|10828|10826.3|10825.7|10830|10829.3|10825.8|10825|277
1684751700000|2023-05-22 10:35:00|10826|10825.4|10826.8|10826.2|10829.3|10828.7|10825.4|10824.8|215
1684752000000|2023-05-22 10:40:00|10826.9|10826.3|10823.6|10823|10826.9|10826.3|10823.3|10822.7|230
1684752300000|2023-05-22 10:45:00|10823.7|10823.1|10822.9|10822.3|10823.7|10823.1|10821.8|10821.2|182
1684752600000|2023-05-22 10:50:00|10822.6|10822|10824.3|10823.7|10825.7|10825|10821.9|10821.3|230
1684752900000|2023-05-22 10:55:00|10823.9|10823.3|10822.3|10821.7|10824|10823.4|10820.4|10819.8|193
1684753200000|2023-05-22 11:00:00|10822.4|10821.8|10821.6|10821|10822.8|10822.2|10820.1|10819.5|222
1684753500000|2023-05-22 11:05:00|10821.5|10820.9|10820.4|10819.8|10823.7|10823.1|10820.2|10819.6|187
1684753800000|2023-05-22 11:10:00|10820.2|10819.6|10816.7|10816.1|10820.2|10819.6|10815.8|10815.2|338
1684754100000|2023-05-22 11:15:00|10816.8|10816.2|10817.7|10817.1|10818.3|10817.7|10816.1|10815.5|171
1684754400000|2023-05-22 11:20:00|10817.8|10817.2|10819.2|10818.6|10819.6|10819|10817.8|10817.2|161
1684754700000|2023-05-22 11:25:00|10819.3|10818.7|10819.3|10818.7|10820.8|10820.2|10819.2|10818.6|143
1684755000000|2023-05-22 11:30:00|10819.4|10818.8|10818.5|10817.9|10819.8|10819.2|10817.5|10816.9|266
1684755300000|2023-05-22 11:35:00|10818.3|10817.7|10817.9|10817.3|10818.3|10817.7|10813|10812.1|352
1684755600000|2023-05-22 11:40:00|10817.8|10817.2|10815.8|10814.9|10818|10817.4|10814.2|10813.3|263
1684755900000|2023-05-22 11:45:00|10815.9|10815|10815.5|10814.6|10818.2|10817.3|10815.3|10814.5|241
1684756200000|2023-05-22 11:50:00|10815.4|10814.5|10815.2|10814.6|10816.6|10815.9|10814.3|10813.7|229
1684756500000|2023-05-22 11:55:00|10815.1|10814.5|10822.1|10821.5|10822.5|10821.9|10814.3|10813.7|316
1684756800000|2023-05-22 12:00:00|10822.2|10821.6|10821.9|10821.3|10823.5|10822.8|10820.4|10819.8|285
1684757100000|2023-05-22 12:05:00|10822|10821.4|10821.6|10821|10824.1|10823.2|10821.3|10820.7|223
1684757400000|2023-05-22 12:10:00|10821.5|10820.9|10823.1|10822.2|10823.6|10822.9|10821|10820.4|223
1684757700000|2023-05-22 12:15:00|10823.4|10822.5|10824.4|10823.8|10825.1|10824.5|10822.7|10822.1|205
1684758000000|2023-05-22 12:20:00|10824.5|10823.9|10825.1|10824.2|10825.2|10824.6|10822.3|10821.7|299
1684758300000|2023-05-22 12:25:00|10825.2|10824.3|10828|10827.1|10828.1|10827.3|10824.9|10824.2|253
1684758600000|2023-05-22 12:30:00|10827.9|10827.3|10828|10827.4|10829.1|10828.5|10825.4|10824.8|293
1684758900000|2023-05-22 12:35:00|10828.4|10827.8|10829.8|10828.9|10831.6|10831|10827.9|10827.3|360
1684759200000|2023-05-22 12:40:00|10829.9|10829|10821.4|10820.8|10829.9|10829|10819.2|10818.5|480
1684759500000|2023-05-22 12:45:00|10821.5|10820.9|10818.9|10818.3|10821.5|10820.9|10816.2|10815.3|472
1684759800000|2023-05-22 12:50:00|10819|10818.4|10823.3|10822.7|10826.6|10825.7|10818.9|10818.3|345
1684760100000|2023-05-22 12:55:00|10823.1|10822.5|10819.6|10819|10823.8|10823.2|10819.5|10818.6|344
1684760400000|2023-05-22 13:00:00|10819.7|10819.1|10819.2|10818.6|10821.9|10821.3|10817|10816.2|299
1684760700000|2023-05-22 13:05:00|10819.1|10818.5|10817.2|10816.6|10819.6|10819|10814.6|10814|344
1684761000000|2023-05-22 13:10:00|10816.9|10816.3|10813.4|10812.5|10817.2|10816.6|10812.6|10811.7|308
1684761300000|2023-05-22 13:15:00|10813.5|10812.6|10811.4|10810.8|10814.4|10813.8|10811.4|10810.6|258
1684761600000|2023-05-22 13:20:00|10811.3|10810.7|10811.7|10811.1|10815.6|10814.7|10810.4|10809.8|305
1684761900000|2023-05-22 13:25:00|10811.6|10811|10809.3|10808.7|10812.6|10812|10808.9|10808.3|286
1684762200000|2023-05-22 13:30:00|10809.6|10809|10814.2|10813.3|10814.4|10813.8|10809.5|10808.9|346
1684762500000|2023-05-22 13:35:00|10814.1|10813.2|10816.8|10816.2|10818.7|10818.1|10813.9|10813.2|421
1684762800000|2023-05-22 13:40:00|10816.9|10816.3|10816|10815.4|10819.1|10818.5|10815.4|10814.8|336
1684763100000|2023-05-22 13:45:00|10815.8|10815.2|10815.6|10815|10818|10817.4|10814.8|10814.2|395
1684763400000|2023-05-22 13:50:00|10815.5|10814.9|10812.6|10812|10817.3|10816.7|10812.4|10811.8|389
1684763700000|2023-05-22 13:55:00|10812.5|10811.9|10812.8|10811.9|10814.8|10814.1|10809.6|10809|432
1684764000000|2023-05-22 14:00:00|10812.7|10811.8|10810.3|10809.7|10814.2|10813.3|10805.5|10804.9|497
1684764300000|2023-05-22 14:05:00|10810.5|10809.9|10817.5|10816.6|10824.8|10823.9|10808.5|10807.9|790
1684764600000|2023-05-22 14:10:00|10817.3|10816.4|10811.5|10810.6|10819.1|10818.2|10810.8|10809.9|836
1684764900000|2023-05-22 14:15:00|10811.6|10811|10813.9|10813.3|10814.3|10813.4|10810.5|10809.7|475
1684765200000|2023-05-22 14:20:00|10814|10813.4|10811.1|10810.2|10814.3|10813.7|10809.9|10809|389
1684765500000|2023-05-22 14:25:00|10811|10810.1|10806.8|10805.9|10812.9|10812|10800.6|10799.7|541
1684765800000|2023-05-22 14:30:00|10807|10806.1|10813.1|10812.2|10814.3|10813.4|10806.7|10805.8|527
1684766100000|2023-05-22 14:35:00|10813.2|10812.3|10810.2|10809.3|10815.8|10814.9|10809.7|10808.8|424
1684766400000|2023-05-22 14:40:00|10810.1|10809.2|10813|10812.1|10813.3|10812.6|10808.7|10807.8|439
1684766700000|2023-05-22 14:45:00|10813.1|10812.2|10808|10807.4|10813.1|10812.2|10807.4|10806.7|454
1684767000000|2023-05-22 14:50:00|10807.7|10807.1|10804.5|10803.9|10808.3|10807.7|10803.9|10803.3|354
1684767300000|2023-05-22 14:55:00|10804.2|10803.6|10798.8|10798.2|10804.2|10803.6|10797.8|10797.2|544
1684767600000|2023-05-22 15:00:00|10798.9|10798.3|10803.7|10803.1|10805|10804.4|10798.7|10798|498
1684767900000|2023-05-22 15:05:00|10803.6|10803|10803.5|10802.9|10804.9|10804.3|10802.6|10802|266
1684768200000|2023-05-22 15:10:00|10803.2|10802.6|10798.7|10797.8|10803.2|10802.6|10798.3|10797.6|332
1684768500000|2023-05-22 15:15:00|10798.6|10797.7|10796.9|10796.3|10798.9|10798.1|10796.5|10795.9|202
1684768800000|2023-05-22 15:20:00|10797.1|10796.5|10800|10799.4|10800.7|10800.1|10797.1|10796.5|329
1684769100000|2023-05-22 15:25:00|10800.1|10799.5|10802.5|10801.9|10803.1|10802.3|10800.1|10799.5|249
1684769400000|2023-05-22 15:30:00|10802.6|10802|10802.5|10801.9|10804.2|10803.6|10801.5|10800.9|224
1684769700000|2023-05-22 15:35:00|10802.4|10801.8|10803.5|10802.9|10804.4|10803.8|10802.3|10801.7|200
1684770000000|2023-05-22 15:40:00|10803.6|10803|10799.4|10798.8|10803.6|10803|10799.3|10798.6|253
1684770300000|2023-05-22 15:45:00|10799.5|10798.9|10802.4|10801.5|10802.7|10801.9|10797.9|10797.3|239
1684770600000|2023-05-22 15:50:00|10802.5|10801.6|10805.6|10804.7|10806|10805.4|10802.5|10801.6|228
1684770900000|2023-05-22 15:55:00|10805.7|10804.8|10805.7|10804.8|10808.6|10807.7|10805.4|10804.7|282
1684771200000|2023-05-22 16:00:00|10805.6|10804.7|10806.9|10806.3|10807.5|10806.9|10803.2|10802.6|271
1684771500000|2023-05-22 16:05:00|10807.1|10806.5|10809.3|10808.7|10809.5|10808.9|10806.6|10806|231
1684771800000|2023-05-22 16:10:00|10809.4|10808.8|10808.1|10807.5|10810.6|10809.8|10807.8|10807|223
1684772100000|2023-05-22 16:15:00|10808|10807.4|10812.9|10812.3|10813.2|10812.3|10806.5|10805.6|248
1684772400000|2023-05-22 16:20:00|10813.3|10812.7|10813.9|10813.3|10815|10814.4|10813.2|10812.4|225
1684772700000|2023-05-22 16:25:00|10814|10813.4|10815.8|10815.2|10817.4|10816.8|10813.9|10813.3|166
1684773000000|2023-05-22 16:30:00|10815.7|10815.1|10813.5|10812.6|10816.9|10816.3|10813|10812.1|242
1684773300000|2023-05-22 16:35:00|10813|10812.1|10811.6|10810.7|10813.6|10812.7|10810.4|10809.6|217
1684773600000|2023-05-22 16:40:00|10811.5|10810.6|10814.6|10814|10814.8|10814.2|10811.5|10810.6|197
1684773900000|2023-05-22 16:45:00|10814.5|10813.9|10812.6|10811.7|10815.1|10814.4|10812.3|10811.7|185
1684774200000|2023-05-22 16:50:00|10812.7|10811.8|10812.5|10811.6|10814|10813.4|10812|10811.4|175
1684774500000|2023-05-22 16:55:00|10812.2|10811.5|10810.1|10809.5|10812.2|10811.5|10810.1|10809.4|221
1684774800000|2023-05-22 17:00:00|10810.2|10809.3|10810.7|10809.8|10811.4|10810.7|10810.2|10809.3|205
1684775100000|2023-05-22 17:05:00|10810.9|10810|10810.1|10809.5|10811.2|10810.6|10809.7|10808.8|113
1684775400000|2023-05-22 17:10:00|10810.2|10809.6|10817|10816.1|10817.4|10816.7|10808.5|10807.7|237
1684775700000|2023-05-22 17:15:00|10817.1|10816.2|10811.7|10810.8|10817.9|10817.3|10810.2|10809.3|385
1684776000000|2023-05-22 17:20:00|10811.3|10810.4|10810.4|10809.5|10813.7|10812.9|10810|10809.1|235
1684776300000|2023-05-22 17:25:00|10810.5|10809.6|10812.2|10811.3|10813.3|10812.5|10809.8|10809|228
1684776600000|2023-05-22 17:30:00|10812.3|10811.4|10814.2|10813.3|10815.1|10814.2|10811.5|10810.7|219
1684776900000|2023-05-22 17:35:00|10814.1|10813.2|10813.4|10812.8|10814.7|10813.8|10812.4|10811.5|179
1684777200000|2023-05-22 17:40:00|10813.5|10812.9|10814.3|10813.7|10814.5|10813.9|10812.8|10812.2|141
1684777500000|2023-05-22 17:45:00|10814.2|10813.6|10814.3|10813.7|10815|10814.3|10812.7|10812.1|139
1684777800000|2023-05-22 17:50:00|10814.2|10813.6|10817.1|10816.2|10817.4|10816.5|10814.1|10813.5|157
1684778100000|2023-05-22 17:55:00|10817|10816.1|10818.4|10817.8|10820.8|10820.2|10817|10816.1|201
1684778400000|2023-05-22 18:00:00|10818.5|10817.9|10820.9|10820.3|10822|10821.4|10818.4|10817.8|214
1684778700000|2023-05-22 18:05:00|10820.7|10820.1|10820.4|10819.8|10821.7|10821.1|10819.8|10818.9|158
1684779000000|2023-05-22 18:10:00|10820.1|10819.5|10820|10819.4|10821|10820.2|10818.9|10818.3|177
1684779300000|2023-05-22 18:15:00|10820.1|10819.5|10817.4|10816.8|10820.1|10819.5|10817.3|10816.7|140
1684779600000|2023-05-22 18:20:00|10817.3|10816.7|10819|10818.4|10819|10818.4|10817.3|10816.7|133
1684779900000|2023-05-22 18:25:00|10818.9|10818.3|10817.9|10817.3|10818.9|10818.3|10817.3|10816.7|149
1684780200000|2023-05-22 18:30:00|10818|10817.4|10816.6|10816|10818|10817.4|10816.4|10815.8|130
1684780500000|2023-05-22 18:35:00|10816.5|10815.9|10816.4|10815.8|10817|10816.4|10816|10815.4|97
1684780800000|2023-05-22 18:40:00|10816.5|10815.9|10817.1|10816.2|10817.1|10816.4|10815.6|10814.8|162
1684781100000|2023-05-22 18:45:00|10817|10816.1|10816.2|10815.3|10817|10816.1|10814.5|10813.8|152
1684781400000|2023-05-22 18:50:00|10816.1|10815.2|10815.9|10815.3|10817.3|10816.4|10815.5|10814.9|165
1684781700000|2023-05-22 18:55:00|10815.8|10815.2|10819.5|10818.9|10820|10819.4|10814.8|10814.2|289
1684782000000|2023-05-22 19:00:00|10819.2|10818.6|10819|10818.4|10820.2|10819.6|10818|10817.3|262
1684782300000|2023-05-22 19:05:00|10819.2|10818.3|10818|10817.4|10819.9|10819|10817.6|10817|116
1684782600000|2023-05-22 19:10:00|10817.9|10817.3|10816.5|10815.9|10817.9|10817.3|10816|10815.4|119
1684782900000|2023-05-22 19:15:00|10816.4|10815.8|10816.2|10815.6|10816.7|10816.1|10815.8|10815.2|183
1684783200000|2023-05-22 19:20:00|10816.3|10815.7|10815.9|10815.3|10816.3|10815.7|10815.6|10815|148
1684783500000|2023-05-22 19:25:00|10815.8|10815.2|10816.1|10815.5|10816.9|10816.3|10814.9|10814.3|160
1684783800000|2023-05-22 19:30:00|10816.2|10815.6|10816.4|10815.8|10816.7|10816.1|10815.1|10814.5|125
1684784100000|2023-05-22 19:35:00|10816.3|10815.7|10814.3|10813.7|10816.4|10815.8|10814|10813.4|192
1684784400000|2023-05-22 19:40:00|10814.4|10813.8|10814|10813.4|10815.7|10814.8|10813.8|10813.2|158
1684784700000|2023-05-22 19:45:00|10813.9|10813.3|10815.2|10814.3|10815.5|10814.7|10813.9|10813.3|148
1684785000000|2023-05-22 19:50:00|10815.3|10814.4|10814.6|10814|10815.3|10814.5|10813.6|10813|175
1684785300000|2023-05-22 19:55:00|10814.7|10814.1|10811.5|10810.9|10814.7|10814.1|10810.7|10810.1|292
1684785600000|2023-05-22 20:00:00|10811.6|10811|10811.9|10811|10812.5|10811.8|10810.2|10809.6|209
1684785900000|2023-05-22 20:05:00|10812|10811.1|10812.3|10811.7|10812.8|10812|10811.7|10811|93
1684786200000|2023-05-22 20:10:00|10812.4|10811.8|10812.9|10812.3|10813.7|10812.8|10812.3|10811.7|145
1684786500000|2023-05-22 20:15:00|10813|10812.4|10813.7|10813.1|10814.1|10813.5|10812.9|10812.3|92
1684786800000|2023-05-22 20:20:00|10813.8|10813.2|10813.4|10812.8|10813.9|10813.3|10812.6|10812|111
1684787100000|2023-05-22 20:25:00|10813.3|10812.7|10812.7|10812.1|10813.5|10812.9|10811.5|10810.9|107
1684787400000|2023-05-22 20:30:00|10812.6|10812|10812.8|10812.2|10813.1|10812.5|10812.5|10811.6|75
1684787700000|2023-05-22 20:35:00|10812.7|10812.1|10813.1|10812.5|10813.7|10813|10812.4|10811.5|90
1684788000000|2023-05-22 20:40:00|10813.2|10812.6|10814.1|10813.2|10814.1|10813.3|10812.7|10811.8|65
1684788300000|2023-05-22 20:45:00|10814.2|10813.3|10813.5|10812.6|10814.2|10813.4|10813.4|10812.5|72
1684788600000|2023-05-22 20:50:00|10813.3|10812.4|10813.5|10812.6|10813.7|10812.9|10813|10812.1|87
1684788900000|2023-05-22 20:55:00|10813.6|10812.4|10814.2|10811.5|10814.2|10813.1|10812.7|10810.9|312
1684789200000|2023-05-22 21:00:00|10815.2|10809.2|10814|10808|10815.8|10809.8|10814|10808|13
1684789500000|2023-05-22 21:05:00|10814.9|10808.9|10818.4|10812.4|10818.5|10812.5|10814.8|10808.8|45
1684789800000|2023-05-22 21:10:00|10818.5|10812.5|10818.2|10812.2|10818.7|10812.7|10817.7|10811.7|54
1684790100000|2023-05-22 21:15:00|10818.3|10812.3|10818.4|10812.4|10818.5|10812.5|10818.1|10812.1|15
1684790400000|2023-05-22 21:20:00|10818.5|10812.5|10818|10812.6|10818.5|10813|10817.5|10812.3|20
1684790700000|2023-05-22 21:25:00|10818.1|10812.4|10817.6|10813.1|10818.5|10813.2|10817.6|10812.4|25
1684791000000|2023-05-22 21:30:00|10817.5|10813.2|10817.3|10811.3|10818|10813.6|10814.1|10808.1|140
1684791300000|2023-05-22 21:35:00|10815.3|10809.3|10816.4|10810.4|10817.4|10812.4|10814.4|10808.4|88
1684791600000|2023-05-22 21:40:00|10816.3|10810.3|10815|10809|10816.3|10810.3|10814|10808|156
1684791900000|2023-05-22 21:45:00|10815.7|10809.7|10814.8|10809.6|10817.4|10811.4|10814|10808|122
1684792200000|2023-05-22 21:50:00|10814.6|10809.4|10814.7|10809.6|10815|10809.7|10814.5|10808.9|60
1684792500000|2023-05-22 21:55:00|10814.8|10809.7|10814.1|10811.6|10815.1|10811.9|10814.1|10809.6|76
1684792800000|2023-05-22 22:00:00|10814.5|10810.7|10814.7|10812.6|10815.2|10813.1|10814|10809.9|130
1684793100000|2023-05-22 22:05:00|10814.6|10812.7|10814.2|10812.5|10814.8|10813.1|10814.2|10812.4|67
1684793400000|2023-05-22 22:10:00|10814.3|10812.6|10814.8|10813.6|10815.4|10814.3|10814.2|10812.5|84
1684793700000|2023-05-22 22:15:00|10814.7|10813.4|10815.2|10814.3|10815.2|10814.3|10814.6|10813.4|71
1684794000000|2023-05-22 22:20:00|10815.1|10814.2|10814.9|10814|10815.3|10814.4|10814.3|10813.3|73
1684794300000|2023-05-22 22:25:00|10815|10814.1|10814.9|10814|10815|10814.1|10814.8|10813.9|30
1684794600000|2023-05-22 22:30:00|10815|10814.1|10814.9|10814|10815.2|10814.3|10814.5|10813.6|69
1684794900000|2023-05-22 22:35:00|10815|10814.1|10814.1|10813.2|10815|10814.1|10813.3|10812.4|65
1684795200000|2023-05-22 22:40:00|10814.2|10813.3|10813.7|10812.8|10814.2|10813.3|10813.7|10812.8|12
1684795500000|2023-05-22 22:45:00|10813.8|10812.9|10813.6|10812.7|10814.2|10813.3|10813|10812.1|60
1684795800000|2023-05-22 22:50:00|10813.2|10812.3|10814.1|10813.2|10814.3|10813.4|10812.8|10811.9|186
1684796100000|2023-05-22 22:55:00|10814|10813.1|10813.3|10812.4|10814.2|10813.3|10812.4|10811.5|172
1684796400000|2023-05-22 23:00:00|10813.2|10812.3|10812.2|10811.3|10813.7|10812.8|10812.2|10811.3|161
1684796700000|2023-05-22 23:05:00|10812.3|10811.4|10811.6|10810.7|10812.4|10811.5|10811.2|10810.3|136
1684797000000|2023-05-22 23:10:00|10811.5|10810.6|10811.1|10810.2|10812.4|10811.5|10810.7|10809.8|240
1684797300000|2023-05-22 23:15:00|10811.2|10810.3|10810.7|10809.8|10811.7|10810.8|10810.1|10809.2|144
1684797600000|2023-05-22 23:20:00|10810.6|10809.7|10809.7|10808.8|10810.7|10809.8|10809.3|10808.4|68
1684797900000|2023-05-22 23:25:00|10809.8|10808.9|10810.4|10809.5|10810.4|10809.5|10809.4|10808.5|65
1684798200000|2023-05-22 23:30:00|10810.3|10809.4|10807.7|10806.8|10810.4|10809.5|10807|10806.1|84
1684798500000|2023-05-22 23:35:00|10807.8|10806.9|10808.4|10807.5|10809.1|10808.2|10807.7|10806.8|56
1684798800000|2023-05-22 23:40:00|10808.3|10807.4|10810.4|10809.5|10810.7|10809.8|10808.2|10807.3|54
1684799100000|2023-05-22 23:45:00|10810.2|10809.3|10809.9|10809|10810.3|10809.4|10809.8|10808.9|91
1684799400000|2023-05-22 23:50:00|10809.8|10808.9|10810.9|10810|10811.2|10810.3|10809.7|10808.8|80
1684799700000|2023-05-22 23:55:00|10810.8|10809.9|10811.1|10810.2|10811.6|10810.7|10810.7|10809.8|91
1684800000000|2023-05-23 00:00:00|10811.2|10810.3|10815.1|10814.2|10817|10816.1|10811.2|10810.3|244
1684800300000|2023-05-23 00:05:00|10815|10814.1|10817.1|10816.2|10819.5|10818.6|10814.7|10813.8|155
1684800600000|2023-05-23 00:10:00|10816.9|10816|10815.8|10814.9|10816.9|10816|10814.7|10813.8|123
1684800900000|2023-05-23 00:15:00|10816|10815.1|10818.2|10817.3|10818.2|10817.3|10815.7|10814.8|123
1684801200000|2023-05-23 00:20:00|10818.3|10817.4|10819.8|10818.9|10821|10820.1|10818.3|10817.4|135
1684801500000|2023-05-23 00:25:00|10819.7|10818.8|10817.9|10817|10819.8|10818.9|10816.3|10815.4|121
1684801800000|2023-05-23 00:30:00|10817.8|10816.9|10817.3|10816.4|10818.5|10817.9|10816.1|10815.3|135
1684802100000|2023-05-23 00:35:00|10817.2|10816.3|10817.9|10817.3|10818.2|10817.3|10816.7|10815.9|114
1684802400000|2023-05-23 00:40:00|10817.8|10817.2|10816.5|10815.9|10818.3|10817.7|10816.1|10815.3|107
1684802700000|2023-05-23 00:45:00|10816.4|10815.8|10816.2|10815.3|10816.7|10815.9|10815.9|10815|95
1684803000000|2023-05-23 00:50:00|10816.1|10815.2|10815.8|10814.9|10816.2|10815.5|10814.9|10814|145
1684803300000|2023-05-23 00:55:00|10816.1|10815.2|10812|10811.4|10816.1|10815.2|10811.4|10810.7|159
1684803600000|2023-05-23 01:00:00|10811.7|10811.1|10810.2|10809.3|10812.4|10811.6|10809.7|10809.1|197
1684803900000|2023-05-23 01:05:00|10810.6|10809.7|10810.2|10809.3|10811.8|10810.9|10809.6|10809|198
1684804200000|2023-05-23 01:10:00|10810.1|10809.2|10810.6|10809.7|10810.6|10809.7|10808.7|10807.8|178
1684804500000|2023-05-23 01:15:00|10810.7|10809.8|10809.6|10809|10810.7|10809.8|10808|10807.1|262
1684804800000|2023-05-23 01:20:00|10809.5|10808.9|10809.1|10808.2|10812.4|10811.6|10808.6|10807.7|157
1684805100000|2023-05-23 01:25:00|10808.8|10807.9|10808.7|10807.8|10809.2|10808.5|10807|10806.4|116
1684805400000|2023-05-23 01:30:00|10809|10808.1|10809.2|10808.3|10811|10810.1|10807.7|10806.8|243
1684805700000|2023-05-23 01:35:00|10809.3|10808.4|10808.9|10808.3|10810.7|10809.8|10808.7|10807.8|206
1684806000000|2023-05-23 01:40:00|10809|10808.4|10806.7|10805.8|10809.1|10808.5|10806.7|10805.8|208
1684806300000|2023-05-23 01:45:00|10806.5|10805.6|10807.3|10806.4|10808.5|10807.6|10806|10805.1|223
1684806600000|2023-05-23 01:50:00|10807.7|10806.8|10808.2|10807.3|10808.8|10808|10806.5|10805.9|221
1684806900000|2023-05-23 01:55:00|10807.8|10806.9|10804.8|10804.2|10807.9|10807|10804.5|10803.9|207
1684807200000|2023-05-23 02:00:00|10804.7|10804.1|10805.2|10804.3|10806.6|10806|10804.5|10803.6|225
1684807500000|2023-05-23 02:05:00|10805.1|10804.2|10805.2|10804.3|10806.8|10805.9|10803.2|10802.3|173
1684807800000|2023-05-23 02:10:00|10804.8|10803.9|10805.6|10804.7|10806.6|10805.9|10804.7|10803.8|187
1684808100000|2023-05-23 02:15:00|10805.7|10804.8|10805|10804.1|10806.7|10805.8|10804.4|10803.5|166
1684808400000|2023-05-23 02:20:00|10805.1|10804.2|10807|10806.4|10807.5|10806.6|10805|10804.2|107
1684808700000|2023-05-23 02:25:00|10806.7|10806.1|10807.1|10806.2|10808.2|10807.3|10805.8|10805.2|113
1684809000000|2023-05-23 02:30:00|10806.9|10806|10806|10805.4|10807|10806.1|10805.9|10805.1|138
1684809300000|2023-05-23 02:35:00|10806.1|10805.5|10806|10805.4|10807.8|10807.1|10805.9|10805.3|141
1684809600000|2023-05-23 02:40:00|10805.9|10805.1|10807.4|10806.8|10807.5|10806.9|10805.9|10805|100
1684809900000|2023-05-23 02:45:00|10807.2|10806.6|10809.4|10808.5|10809.8|10809.1|10807|10806.1|123
1684810200000|2023-05-23 02:50:00|10809.3|10808.4|10809.1|10808.5|10809.3|10808.5|10807.9|10807.2|96
1684810500000|2023-05-23 02:55:00|10809.4|10808.8|10810.6|10810|10810.9|10810.1|10809.2|10808.3|164
1684810800000|2023-05-23 03:00:00|10810.5|10809.9|10807.9|10807|10810.8|10810.2|10807.3|10806.7|169
1684811100000|2023-05-23 03:05:00|10807.8|10806.9|10807|10806.1|10807.8|10806.9|10805.6|10804.7|131
1684811400000|2023-05-23 03:10:00|10806.9|10806|10806|10805.1|10807.3|10806.4|10806|10805.1|153
1684811700000|2023-05-23 03:15:00|10806.1|10805.2|10806.4|10805.5|10806.7|10806|10805.6|10804.9|203
1684812000000|2023-05-23 03:20:00|10806.3|10805.4|10807.7|10806.8|10807.9|10807|10806.2|10805.4|200
1684812300000|2023-05-23 03:25:00|10807.6|10806.7|10806|10805.1|10807.9|10807.1|10805.7|10804.8|100
1684812600000|2023-05-23 03:30:00|10805.9|10805|10806.6|10806|10806.8|10806|10805.1|10804.3|172
1684812900000|2023-05-23 03:35:00|10806.5|10805.9|10806.5|10805.9|10806.7|10806|10805.8|10804.9|192
1684813200000|2023-05-23 03:40:00|10806.6|10805.7|10809.7|10808.8|10810.2|10809.3|10806.4|10805.5|191
1684813500000|2023-05-23 03:45:00|10809.9|10809|10807.2|10806.3|10809.9|10809|10807.1|10806.2|183
1684813800000|2023-05-23 03:50:00|10807.1|10806.2|10808.6|10808|10808.8|10808.1|10806.7|10806|122
1684814100000|2023-05-23 03:55:00|10808.5|10807.9|10808.5|10807.9|10808.8|10808.1|10808.1|10807.2|92
1684814400000|2023-05-23 04:00:00|10808.4|10807.8|10807.1|10806.2|10808.7|10808|10806.5|10805.6|121
1684814700000|2023-05-23 04:05:00|10806.7|10805.8|10807.8|10806.9|10807.9|10807|10806.4|10805.5|59
1684815000000|2023-05-23 04:10:00|10807.9|10807|10808.3|10807.4|10808.8|10807.9|10807.7|10806.8|84
1684815300000|2023-05-23 04:15:00|10808.7|10807.8|10809|10808.4|10809|10808.4|10807.9|10807|88
1684815600000|2023-05-23 04:20:00|10808.9|10808.3|10807.6|10807|10809|10808.4|10806.8|10806.2|110
1684815900000|2023-05-23 04:25:00|10807.5|10806.9|10807.6|10807|10808|10807.4|10806.9|10806|73
1684816200000|2023-05-23 04:30:00|10807.7|10807.1|10809.6|10809|10809.9|10809.1|10807.4|10806.8|115
1684816500000|2023-05-23 04:35:00|10809.7|10809.1|10811|10810.1|10811|10810.4|10809|10808.4|123
1684816800000|2023-05-23 04:40:00|10810.8|10809.9|10810.1|10809.5|10810.9|10810.3|10809.9|10809.3|111
1684817100000|2023-05-23 04:45:00|10809.9|10809.3|10809.8|10809.2|10810.7|10810|10809.5|10808.7|121
1684817400000|2023-05-23 04:50:00|10809.9|10809.3|10810|10809.4|10810.8|10810.2|10809.5|10808.9|128
1684817700000|2023-05-23 04:55:00|10810.1|10809.5|10810.8|10809.9|10810.9|10810|10809.3|10808.6|90
1684818000000|2023-05-23 05:00:00|10810.9|10810|10808.6|10808|10811.3|10810.4|10808.5|10807.9|141
1684818300000|2023-05-23 05:05:00|10808.7|10808.1|10809.7|10809.1|10810.1|10809.2|10808.2|10807.6|92
1684818600000|2023-05-23 05:10:00|10809.9|10809|10808.2|10807.6|10809.9|10809|10807.8|10807.2|76
1684818900000|2023-05-23 05:15:00|10808.1|10807.5|10808.1|10807.5|10808.7|10808.1|10807.9|10807.3|74
1684819200000|2023-05-23 05:20:00|10808|10807.4|10807.1|10806.5|10808.5|10807.9|10806.8|10806|82
1684819500000|2023-05-23 05:25:00|10807.4|10806.8|10804.1|10803.5|10808.6|10808|10803.6|10803|108
1684819800000|2023-05-23 05:30:00|10804|10803.4|10802|10801.4|10804|10803.4|10800.7|10800.1|161
1684820100000|2023-05-23 05:35:00|10802.1|10801.5|10801.2|10800.6|10803.4|10802.8|10800.7|10799.8|164
1684820400000|2023-05-23 05:40:00|10801.3|10800.7|10801.2|10800.6|10803|10802.4|10800.6|10800|175
1684820700000|2023-05-23 05:45:00|10801.1|10800.5|10804|10803.1|10804.3|10803.6|10801.1|10800.5|155
1684821000000|2023-05-23 05:50:00|10803.9|10803|10805.9|10805|10807|10806.1|10803.9|10803|198
1684821300000|2023-05-23 05:55:00|10806|10805.1|10807.8|10806.9|10807.8|10807.2|10804.8|10803.9|199
1684821600000|2023-05-23 06:00:00|10807.6|10806.7|10805.8|10804.9|10810.4|10809.6|10805.3|10804.4|270
1684821900000|2023-05-23 06:05:00|10805.5|10804.6|10810.7|10809.8|10810.8|10809.9|10803.6|10802.8|261
1684822200000|2023-05-23 06:10:00|10810.6|10809.7|10808.7|10807.8|10811|10810.2|10808|10807.1|257
1684822500000|2023-05-23 06:15:00|10808.8|10807.9|10809.1|10808.2|10812.3|10811.5|10808.4|10807.5|338
1684822800000|2023-05-23 06:20:00|10808.9|10808|10806.5|10805.9|10808.9|10808|10805.2|10804.5|236
1684823100000|2023-05-23 06:25:00|10806.6|10806|10807.3|10806.4|10808.4|10807.6|10805.8|10804.9|229
1684823400000|2023-05-23 06:30:00|10807.2|10806.3|10808.7|10807.8|10809.3|10808.4|10806.4|10805.8|242
1684823700000|2023-05-23 06:35:00|10808.8|10807.9|10808.3|10807.4|10809.9|10809|10808.2|10807.3|201
1684824000000|2023-05-23 06:40:00|10808.4|10807.5|10811.7|10811.1|10812.3|10811.5|10808.2|10807.4|219
1684824300000|2023-05-23 06:45:00|10811.6|10811|10812.5|10811.6|10813.4|10812.7|10809.9|10809|229
1684824600000|2023-05-23 06:50:00|10812.4|10811.5|10812.4|10811.5|10813.5|10812.6|10809.8|10808.9|201
1684824900000|2023-05-23 06:55:00|10812.5|10811.6|10809.6|10809|10813.1|10812.5|10808.8|10808.2|336
1684825200000|2023-05-23 07:00:00|10809.5|10808.9|10808.2|10807.3|10810.1|10809.5|10801.7|10800.8|446
1684825500000|2023-05-23 07:05:00|10808.3|10807.4|10801.2|10800.6|10808.4|10807.5|10801.2|10800.3|407
1684825800000|2023-05-23 07:10:00|10801.1|10800.5|10798.3|10797|10802.4|10801.8|10797|10796.2|388
1684826100000|2023-05-23 07:15:00|10796.9|10796|10797.2|10796.3|10798.4|10797.8|10791.6|10790.6|592
1684826400000|2023-05-23 07:20:00|10797.1|10796.5|10795.3|10794.7|10800.3|10799.5|10795.2|10794.3|349
1684826700000|2023-05-23 07:25:00|10795.2|10794.6|10790.8|10789.3|10795.3|10794.6|10786.7|10785.8|350
1684827000000|2023-05-23 07:30:00|10789.4|10788|10801.6|10801|10803|10802.1|10785.9|10784.7|691
1684827300000|2023-05-23 07:35:00|10801.7|10801.1|10793.7|10793.1|10802.9|10802|10791.7|10791|439
1684827600000|2023-05-23 07:40:00|10793.6|10793|10796.2|10795.6|10796.5|10795.9|10789.8|10789|413
1684827900000|2023-05-23 07:45:00|10796.4|10795.8|10796.9|10796|10797.5|10796.9|10792|10791.1|405
1684828200000|2023-05-23 07:50:00|10796.8|10795.9|10800.4|10799.5|10800.5|10799.8|10794.6|10793.8|311
1684828500000|2023-05-23 07:55:00|10800.5|10799.6|10804.3|10802.9|10804.3|10803.3|10800.2|10799.3|472
1684828800000|2023-05-23 08:00:00|10804.1|10802.8|10795.8|10794.9|10805.2|10804.3|10792.4|10791.5|543
1684829100000|2023-05-23 08:05:00|10795.9|10795|10796.5|10795.6|10798|10797.1|10789.7|10788.8|472
1684829400000|2023-05-23 08:10:00|10796.6|10795.7|10797.4|10796.5|10800.2|10799.3|10795.2|10794.5|428
1684829700000|2023-05-23 08:15:00|10797.3|10796.4|10797|10796.4|10800.8|10799.9|10795.8|10795.2|368
1684830000000|2023-05-23 08:20:00|10796.9|10796.3|10800|10799.1|10800.7|10799.8|10796.8|10796|341
1684830300000|2023-05-23 08:25:00|10800.1|10799.2|10801.6|10800.7|10803.2|10802.3|10798.9|10798|315
1684830600000|2023-05-23 08:30:00|10801.7|10800.8|10799.5|10798.6|10802|10801.3|10798.5|10797.6|390
1684830900000|2023-05-23 08:35:00|10799.6|10798.7|10807.7|10806.8|10808.7|10807.8|10799.6|10798.7|362
1684831200000|2023-05-23 08:40:00|10807.6|10806.7|10804.3|10803.7|10807.9|10807|10802.7|10802|316
1684831500000|2023-05-23 08:45:00|10804|10803.4|10805.2|10804.3|10807.8|10806.9|10803.4|10802.5|284
1684831800000|2023-05-23 08:50:00|10805.1|10804.2|10803|10802.4|10807.9|10807.1|10802.7|10802.1|294
1684832100000|2023-05-23 08:55:00|10803.1|10802.5|10803.7|10802.8|10807.2|10806.6|10802.7|10802.1|236
1684832400000|2023-05-23 09:00:00|10803.6|10803|10801.7|10800.8|10804.2|10803.3|10801.5|10800.6|234
1684832700000|2023-05-23 09:05:00|10801.8|10800.9|10800.3|10799.4|10803.1|10802.3|10799|10798.1|211
1684833000000|2023-05-23 09:10:00|10800.5|10799.6|10798.7|10797.8|10801.3|10800.4|10798.7|10797.8|184
1684833300000|2023-05-23 09:15:00|10798.8|10797.9|10793.1|10792.2|10799.2|10798.5|10793.1|10792.2|236
1684833600000|2023-05-23 09:20:00|10793.2|10792.3|10793.3|10792.4|10794.1|10793.5|10790.9|10790.2|245
1684833900000|2023-05-23 09:25:00|10793.2|10792.3|10790.8|10789.9|10794.2|10793.3|10790.1|10789.2|297
1684834200000|2023-05-23 09:30:00|10790.7|10789.8|10789.8|10788.9|10793.1|10792.2|10789.7|10788.8|237
1684834500000|2023-05-23 09:35:00|10789.4|10788.5|10784.3|10783.4|10789.5|10788.9|10783|10782.2|336
1684834800000|2023-05-23 09:40:00|10784.7|10783.8|10781.5|10780.9|10785.9|10785|10781|10780.2|260
1684835100000|2023-05-23 09:45:00|10781.6|10781|10784.2|10783.3|10785.8|10784.9|10781.5|10780.9|221
1684835400000|2023-05-23 09:50:00|10784|10783.1|10783.8|10782.9|10784.2|10783.5|10781.4|10780.5|220
1684835700000|2023-05-23 09:55:00|10783.6|10782.7|10781.8|10780.9|10783.7|10782.9|10780.8|10779.9|240
1684836000000|2023-05-23 10:00:00|10781.7|10780.8|10777.2|10776.3|10781.8|10780.9|10775.5|10774.7|343
1684836300000|2023-05-23 10:05:00|10777.4|10776.5|10775.8|10775.2|10777.8|10777|10775.6|10775|271
1684836600000|2023-05-23 10:10:00|10775.7|10775.1|10774.4|10773.5|10775.7|10775.1|10773.4|10772.5|247
1684836900000|2023-05-23 10:15:00|10774.3|10773.4|10772.5|10771.6|10774.3|10773.5|10771.1|10770.2|230
1684837200000|2023-05-23 10:20:00|10772.4|10771.5|10774.6|10773.7|10774.7|10773.8|10770.3|10769.5|286
1684837500000|2023-05-23 10:25:00|10774.5|10773.9|10772.1|10771.2|10774.5|10773.9|10770.2|10769.6|285
1684837800000|2023-05-23 10:30:00|10772.2|10771.3|10777.4|10776.8|10777.7|10776.9|10771.6|10770.8|229
1684838100000|2023-05-23 10:35:00|10777.3|10776.7|10776.3|10775.7|10778.9|10778.3|10775.9|10775.1|281
1684838400000|2023-05-23 10:40:00|10776.2|10775.6|10776.2|10775.6|10777.9|10777.3|10774.6|10774|219
1684838700000|2023-05-23 10:45:00|10776.1|10775.5|10778.1|10777.2|10779.8|10779.2|10775.8|10775.2|231
1684839000000|2023-05-23 10:50:00|10778.3|10777.4|10778.3|10777.7|10779.4|10778.5|10776.8|10776.2|162
1684839300000|2023-05-23 10:55:00|10778.4|10777.8|10778.2|10777.6|10779.9|10779.1|10777.3|10776.5|266
1684839600000|2023-05-23 11:00:00|10778|10777.4|10777.3|10776.7|10778.2|10777.6|10775.6|10775|255
1684839900000|2023-05-23 11:05:00|10777.2|10776.6|10777.9|10777.3|10780|10779.4|10776.5|10775.6|241
1684840200000|2023-05-23 11:10:00|10777.8|10777.2|10780.4|10779.8|10781|10780.2|10777.8|10777.2|183
1684840500000|2023-05-23 11:15:00|10779.9|10779.3|10781.3|10780.7|10783.2|10782.3|10778.8|10777.9|219
1684840800000|2023-05-23 11:20:00|10781.2|10780.6|10783.4|10782.8|10784.9|10784|10781.2|10780.6|190
1684841100000|2023-05-23 11:25:00|10783.5|10782.9|10781.7|10781.1|10783.5|10782.9|10780.8|10780.2|189
1684841400000|2023-05-23 11:30:00|10782.1|10781.5|10783.9|10783.3|10783.9|10783.3|10780.7|10780.1|200
1684841700000|2023-05-23 11:35:00|10784.1|10783.5|10780.2|10779.6|10784.3|10783.7|10780.2|10779.6|167
1684842000000|2023-05-23 11:40:00|10780.3|10779.7|10779.6|10779|10781.6|10781|10778.7|10778.1|199
1684842300000|2023-05-23 11:45:00|10779.8|10779.2|10777.7|10776.8|10781.8|10781.2|10777.4|10776.5|228
1684842600000|2023-05-23 11:50:00|10777.6|10776.7|10775.6|10775|10778|10777.1|10774.9|10774.3|289
1684842900000|2023-05-23 11:55:00|10775.7|10775.1|10773.2|10772.6|10776.6|10776|10773.2|10772.5|330
1684843200000|2023-05-23 12:00:00|10773.1|10772.5|10778.3|10777.4|10779.3|10778.4|10773.1|10772.5|415
1684843500000|2023-05-23 12:05:00|10778.2|10777.6|10779.4|10778.8|10779.9|10779.3|10775.8|10775|219
1684843800000|2023-05-23 12:10:00|10779.5|10778.9|10780.2|10779.6|10781.1|10780.5|10775.3|10774.7|333
1684844100000|2023-05-23 12:15:00|10780.4|10779.8|10783|10782.4|10783.1|10782.5|10778.9|10778.3|295
1684844400000|2023-05-23 12:20:00|10782.4|10781.8|10779.8|10779.2|10782.8|10782.2|10779.6|10779|368
1684844700000|2023-05-23 12:25:00|10779.9|10779.3|10778|10777.1|10781.2|10780.6|10776.5|10775.7|331
1684845000000|2023-05-23 12:30:00|10778.2|10777.3|10768.6|10768|10778.5|10777.9|10765.1|10764.2|496
1684845300000|2023-05-23 12:35:00|10768.5|10767.9|10772.9|10772|10772.9|10772|10765.5|10764.9|425
1684845600000|2023-05-23 12:40:00|10773|10772.1|10775.2|10774.6|10777.1|10776.2|10772.6|10771.8|374
1684845900000|2023-05-23 12:45:00|10775.4|10774.8|10769.2|10768.3|10777.4|10776.5|10767.6|10767|404
1684846200000|2023-05-23 12:50:00|10769.8|10768.6|10769.1|10768.5|10771.7|10770.8|10768.8|10768|253
1684846500000|2023-05-23 12:55:00|10769|10768.4|10764.4|10763.5|10770.6|10770|10763.6|10763|371
1684846800000|2023-05-23 13:00:00|10764.2|10763.6|10764.4|10763.5|10770.1|10769.5|10763.6|10762.8|552
1684847100000|2023-05-23 13:05:00|10764.3|10763.4|10769|10768.4|10771.2|10770.6|10763.3|10762.7|358
1684847400000|2023-05-23 13:10:00|10769.4|10768.5|10768.9|10768|10770.2|10769.3|10766.1|10765.4|443
1684847700000|2023-05-23 13:15:00|10768.8|10767.9|10776.1|10775.5|10779.3|10778.4|10768|10767.3|564
1684848000000|2023-05-23 13:20:00|10775.7|10775.1|10775.1|10774.2|10776.5|10775.9|10772.5|10771.9|380
1684848300000|2023-05-23 13:25:00|10775.2|10774.3|10776.6|10776|10780.7|10780.1|10773.5|10772.9|370
1684848600000|2023-05-23 13:30:00|10776.5|10775.9|10777.3|10776.7|10782.5|10781.6|10774.2|10773.6|534
1684848900000|2023-05-23 13:35:00|10777.6|10777|10776.9|10776|10779.1|10778.5|10774|10773.4|447
1684849200000|2023-05-23 13:40:00|10776.8|10775.9|10778.6|10776.6|10778.7|10777.5|10774.9|10774|509
1684849500000|2023-05-23 13:45:00|10778.4|10776.1|10777.8|10776.9|10784.3|10783.4|10768.6|10765.5|1122
1684849800000|2023-05-23 13:50:00|10777.7|10776.8|10778.6|10778|10779.7|10778.8|10773.5|10772.6|853
1684850100000|2023-05-23 13:55:00|10778.7|10778.1|10783.1|10781.4|10785.4|10784.5|10776.3|10775.4|640
1684850400000|2023-05-23 14:00:00|10783.2|10781.3|10786.1|10785.2|10793.4|10792.5|10780.3|10779|906
1684850700000|2023-05-23 14:05:00|10786|10785.1|10786.6|10786|10790.8|10790.1|10783.1|10782.2|758
1684851000000|2023-05-23 14:10:00|10787|10786.4|10791|10790.4|10793.9|10793.1|10786.9|10786|583
1684851300000|2023-05-23 14:15:00|10790.9|10790.3|10794.1|10793.5|10794.3|10793.7|10788.9|10788.3|543
1684851600000|2023-05-23 14:20:00|10794.2|10793.6|10792.9|10792.3|10795.9|10795.3|10789.8|10789.2|580
1684851900000|2023-05-23 14:25:00|10793.1|10792.5|10789|10788.1|10795.6|10794.8|10788|10787.1|489
1684852200000|2023-05-23 14:30:00|10788.9|10788|10787.7|10786.8|10791.1|10790.4|10784.8|10784.1|495
1684852500000|2023-05-23 14:35:00|10787.6|10786.7|10785.8|10784.9|10788.7|10787.8|10784.5|10783.6|483
1684852800000|2023-05-23 14:40:00|10786|10785.1|10781.6|10780.7|10787|10786.1|10781.2|10780.3|342
1684853100000|2023-05-23 14:45:00|10781.5|10780.6|10779.6|10778.7|10783.6|10782.7|10777.7|10777.1|422
1684853400000|2023-05-23 14:50:00|10779.5|10778.6|10779.9|10779|10782.7|10781.8|10777.7|10777.1|454
1684853700000|2023-05-23 14:55:00|10780|10779.1|10779.1|10778.5|10782.3|10781.6|10778.2|10777.6|429
1684854000000|2023-05-23 15:00:00|10778.9|10778.3|10780.1|10779.5|10780.7|10780|10777.1|10776.5|448
1684854300000|2023-05-23 15:05:00|10780|10779.4|10778.7|10777.8|10781.2|10780.6|10776.5|10775.9|388
1684854600000|2023-05-23 15:10:00|10778.6|10777.7|10776.8|10776.2|10780.2|10779.6|10776.6|10775.8|282
1684854900000|2023-05-23 15:15:00|10776.9|10776.3|10776.2|10775.3|10777.1|10776.5|10774|10773.4|286
1684855200000|2023-05-23 15:20:00|10776|10775.4|10773.8|10773.2|10777.1|10776.5|10773.1|10772.5|258
1684855500000|2023-05-23 15:25:00|10773.9|10773.3|10774.1|10773.5|10776.6|10776|10772.9|10772.3|360
1684855800000|2023-05-23 15:30:00|10774.7|10774.1|10773.1|10772.5|10776.8|10775.9|10771.9|10771.3|372
1684856100000|2023-05-23 15:35:00|10773|10772.4|10775.9|10775|10776|10775.3|10772.9|10772|263
1684856400000|2023-05-23 15:40:00|10776|10775.1|10777.3|10776.4|10777.3|10776.4|10775.4|10774.5|168
1684856700000|2023-05-23 15:45:00|10777.2|10776.3|10779.2|10778.3|10779.3|10778.4|10776.9|10776|184
1684857000000|2023-05-23 15:50:00|10779.4|10778.8|10777|10776.4|10779.5|10778.9|10776.3|10775.7|240
1684857300000|2023-05-23 15:55:00|10777.1|10776.5|10771.1|10770.5|10777.7|10777|10771.1|10770.5|264
1684857600000|2023-05-23 16:00:00|10771|10770.4|10770.6|10770|10772.8|10771.9|10770|10769.4|215
1684857900000|2023-05-23 16:05:00|10770.4|10769.8|10768.9|10768.3|10771|10770.1|10767.8|10767.1|219
1684858200000|2023-05-23 16:10:00|10769|10768.4|10762|10761.4|10769|10768.4|10761|10760.1|290
1684858500000|2023-05-23 16:15:00|10762.1|10761.5|10761.3|10760.7|10764.1|10763.4|10760.6|10760|328
1684858800000|2023-05-23 16:20:00|10761.2|10760.6|10762.2|10761.3|10762.9|10762.3|10761.2|10760.6|192
1684859100000|2023-05-23 16:25:00|10762.1|10761.2|10762.9|10762.3|10762.9|10762.3|10761.2|10760.6|168
1684859400000|2023-05-23 16:30:00|10762.8|10762.2|10765.6|10765|10766.4|10765.8|10762.6|10762|233
1684859700000|2023-05-23 16:35:00|10765.7|10765.1|10765.7|10764.8|10767.2|10766.3|10764|10763.3|278
1684860000000|2023-05-23 16:40:00|10765.6|10764.7|10767.8|10766.9|10768.3|10767.4|10764.9|10764.3|230
1684860300000|2023-05-23 16:45:00|10767.9|10767|10767.1|10766.5|10768.9|10768|10766.1|10765.5|170
1684860600000|2023-05-23 16:50:00|10767|10766.4|10768.4|10767.5|10769.3|10768.6|10767|10766.3|190
1684860900000|2023-05-23 16:55:00|10768.3|10767.4|10767.3|10766.4|10768.5|10767.7|10766.8|10765.9|166
1684861200000|2023-05-23 17:00:00|10767.2|10766.6|10767.7|10766.8|10768.7|10767.8|10764.6|10763.9|282
1684861500000|2023-05-23 17:05:00|10767.6|10766.7|10770.8|10769.9|10771.3|10770.4|10766.1|10765.2|172
1684861800000|2023-05-23 17:10:00|10770.9|10770|10772.8|10771.9|10773.3|10772.4|10770.6|10769.9|186
1684862100000|2023-05-23 17:15:00|10772.9|10772|10771.6|10771|10774.5|10773.6|10771.2|10770.6|145
1684862400000|2023-05-23 17:20:00|10771.5|10770.9|10774.6|10774|10774.9|10774.3|10771.5|10770.9|138
1684862700000|2023-05-23 17:25:00|10774.5|10773.9|10773|10772.4|10775.2|10774.6|10772.5|10771.9|201
1684863000000|2023-05-23 17:30:00|10772.8|10772.2|10773.5|10772.9|10775.5|10774.9|10771.5|10770.9|273
1684863300000|2023-05-23 17:35:00|10774|10773.4|10777.5|10776.6|10777.8|10776.9|10773.5|10772.9|157
1684863600000|2023-05-23 17:40:00|10777.4|10776.5|10777.2|10776.6|10778.5|10777.6|10776.6|10775.8|168
1684863900000|2023-05-23 17:45:00|10777.1|10776.5|10777.5|10776.9|10777.8|10777.2|10777.1|10776.5|127
1684864200000|2023-05-23 17:50:00|10777.6|10777|10777.2|10776.6|10779.4|10778.8|10777|10776.4|142
1684864500000|2023-05-23 17:55:00|10777.1|10776.5|10778.2|10777.6|10778.6|10778|10776.9|10776.3|140
1684864800000|2023-05-23 18:00:00|10778.3|10777.7|10778.7|10778.1|10779|10778.4|10777.2|10776.6|213
1684865100000|2023-05-23 18:05:00|10778.8|10778.2|10777.2|10776.6|10778.9|10778.3|10776.4|10775.7|197
1684865400000|2023-05-23 18:10:00|10777.3|10776.7|10780.1|10779.5|10780.2|10779.6|10777|10776.4|137
1684865700000|2023-05-23 18:15:00|10780.2|10779.6|10778.1|10777.5|10780.2|10779.6|10777.9|10777.3|171
1684866000000|2023-05-23 18:20:00|10778|10777.4|10777.7|10777.1|10778.8|10778.2|10776.6|10776|195
1684866300000|2023-05-23 18:25:00|10777.8|10777.2|10777.6|10777|10779.1|10778.5|10776.2|10775.6|232
1684866600000|2023-05-23 18:30:00|10777.7|10777.1|10780.9|10780.3|10780.9|10780.3|10777.1|10776.5|187
1684866900000|2023-05-23 18:35:00|10781.1|10780.5|10777|10776.4|10781.2|10780.6|10777|10776.4|219
1684867200000|2023-05-23 18:40:00|10777.1|10776.5|10779|10778.4|10779.5|10778.9|10775.6|10775|230
1684867500000|2023-05-23 18:45:00|10779.1|10778.5|10779.1|10778.5|10779.7|10779|10777.8|10777.2|171
1684867800000|2023-05-23 18:50:00|10779.2|10778.6|10779.2|10778.6|10780|10779.4|10777.9|10777.3|155
1684868100000|2023-05-23 18:55:00|10779.1|10778.5|10776.5|10775.9|10779.1|10778.5|10776.2|10775.6|268
1684868400000|2023-05-23 19:00:00|10776.4|10775.8|10773.6|10773|10776.8|10776.2|10772.8|10772.2|222
1684868700000|2023-05-23 19:05:00|10773.7|10773.1|10773.7|10773.1|10774|10773.4|10771.9|10771.3|124
1684869000000|2023-05-23 19:10:00|10773.6|10773|10774.9|10774.3|10775.5|10774.9|10772.9|10772.3|144
1684869300000|2023-05-23 19:15:00|10774.8|10774.2|10773.5|10772.9|10774.9|10774.3|10773.1|10772.4|151
1684869600000|2023-05-23 19:20:00|10773.3|10772.7|10774.8|10774.2|10775|10774.3|10773.2|10772.6|180
1684869900000|2023-05-23 19:25:00|10774.9|10774.3|10771.8|10770.9|10775.1|10774.5|10771.2|10770.3|179
1684870200000|2023-05-23 19:30:00|10771.4|10770.5|10770.7|10770.1|10772|10771.1|10770.6|10769.9|170
1684870500000|2023-05-23 19:35:00|10770.8|10770.2|10771|10770.4|10771.4|10770.7|10770.6|10770|148
1684870800000|2023-05-23 19:40:00|10770.8|10770.2|10769.6|10769|10771.1|10770.5|10769.5|10768.9|138
1684871100000|2023-05-23 19:45:00|10769.5|10768.9|10769|10768.4|10769.7|10769.1|10769|10768.2|95
1684871400000|2023-05-23 19:50:00|10769.1|10768.5|10769|10768.4|10770.2|10769.3|10768.4|10767.8|152
1684871700000|2023-05-23 19:55:00|10768.9|10768.3|10767.9|10767.3|10769.3|10768.7|10766.8|10766.2|199
1684872000000|2023-05-23 20:00:00|10768|10767.4|10768.1|10767.5|10768.5|10767.9|10767.3|10766.6|118
1684872300000|2023-05-23 20:05:00|10768.2|10767.6|10768.9|10768.3|10769.2|10768.4|10768.1|10767.5|80
1684872600000|2023-05-23 20:10:00|10769|10768.4|10770.2|10769.6|10770.9|10770|10769|10768.2|67
1684872900000|2023-05-23 20:15:00|10770.3|10769.7|10771.2|10770.3|10771.3|10770.5|10770.2|10769.6|68
1684873200000|2023-05-23 20:20:00|10770.8|10769.9|10770.9|10770|10771.2|10770.5|10770.5|10769.6|52
1684873500000|2023-05-23 20:25:00|10771|10770.1|10770.6|10769.7|10771.1|10770.2|10770.2|10769.4|91
1684873800000|2023-05-23 20:30:00|10770.7|10770|10770.6|10769.7|10770.9|10770.2|10770.5|10769.6|53
1684874100000|2023-05-23 20:35:00|10770.7|10769.8|10770.8|10769.9|10771.4|10770.5|10769.8|10768.9|114
1684874400000|2023-05-23 20:40:00|10770.9|10770|10770.8|10769.9|10771.1|10770.2|10770.1|10769.2|47
1684874700000|2023-05-23 20:45:00|10770.9|10770|10770.9|10770|10770.9|10770|10770.2|10769.3|46
1684875000000|2023-05-23 20:50:00|10771|10770.1|10771.3|10770.4|10772|10770.8|10770.1|10769.2|113
1684875300000|2023-05-23 20:55:00|10771.5|10770.3|10773.1|10767.9|10773.1|10770.3|10770.7|10767.9|246
1684875600000|2023-05-23 21:00:00|10773.5|10767.5|10775.2|10769.2|10775.8|10769.8|10773.5|10767.5|38
1684875900000|2023-05-23 21:05:00|10775.4|10769.4|10775.4|10769.4|10776.6|10770.6|10774.6|10768.6|82
1684876200000|2023-05-23 21:10:00|10775.5|10769.5|10775.6|10769.6|10776.2|10770.2|10775.2|10769.2|377
1684876500000|2023-05-23 21:15:00|10775.5|10769.5|10774.6|10768.6|10775.6|10769.6|10774.5|10768.5|193
1684876800000|2023-05-23 21:20:00|10774.5|10768.5|10775.4|10769.4|10775.4|10769.4|10774.2|10768.2|282
1684877100000|2023-05-23 21:25:00|10775.3|10769.3|10774.7|10768.7|10775.4|10769.4|10774.6|10768.6|17
1684877400000|2023-05-23 21:30:00|10774.8|10768.8|10776.8|10770.9|10776.9|10771|10774.5|10768.5|101
1684877700000|2023-05-23 21:35:00|10776.6|10771|10776.1|10771.4|10777.2|10771.4|10776.1|10770.7|72
1684878000000|2023-05-23 21:40:00|10776.2|10771.3|10775.9|10771.2|10776.3|10771.5|10775.7|10771.2|23
1684878300000|2023-05-23 21:45:00|10775.8|10771.3|10775.6|10771.2|10776.1|10771.5|10775.5|10771.2|177
1684878600000|2023-05-23 21:50:00|10775.7|10771.3|10776|10771.4|10776.1|10771.5|10775.5|10771.2|390
1684878900000|2023-05-23 21:55:00|10775.7|10771.6|10775.2|10771.7|10776|10772.4|10774.9|10771.4|37
1684879200000|2023-05-23 22:00:00|10775.3|10771.6|10773.3|10772.4|10775.4|10772.7|10772.9|10770.5|114
1684879500000|2023-05-23 22:05:00|10773.4|10772.5|10772.3|10771.1|10773.6|10772.5|10772.1|10770.8|62
1684879800000|2023-05-23 22:10:00|10772.4|10771.2|10771.7|10770.8|10772.4|10771.2|10771.4|10770.1|74
1684880100000|2023-05-23 22:15:00|10771.8|10770.6|10772|10770.8|10772.5|10771.4|10771.4|10770.5|97
1684880400000|2023-05-23 22:20:00|10771.9|10770.9|10771.9|10770.8|10772|10771.1|10771.6|10770.7|77
1684880700000|2023-05-23 22:25:00|10771.8|10771|10772.4|10771.3|10772.5|10771.3|10771.8|10770.9|49
1684881000000|2023-05-23 22:30:00|10772.5|10771.5|10772.5|10771.4|10773.6|10772.5|10772.4|10771.2|47
1684881300000|2023-05-23 22:35:00|10772.4|10771.5|10772.9|10771.5|10772.9|10771.7|10772.3|10771.4|27
1684881600000|2023-05-23 22:40:00|10773|10771.6|10773|10772.1|10773|10772.1|10772.8|10771.5|58
1684881900000|2023-05-23 22:45:00|10772.9|10772|10773.4|10772.5|10773.5|10772.6|10772.8|10771.9|16
1684882200000|2023-05-23 22:50:00|10773.5|10772.6|10773|10771.8|10773.5|10772.6|10772.8|10771.8|49
1684882500000|2023-05-23 22:55:00|10772.9|10771.7|10772.9|10772|10773|10772|10772.7|10771.5|68
1684882800000|2023-05-23 23:00:00|10772.8|10771.9|10773|10772.1|10774.2|10773.3|10772.4|10771.5|116
1684883100000|2023-05-23 23:05:00|10772.9|10772|10773.9|10773|10774|10773.1|10772.6|10771.7|141
1684883400000|2023-05-23 23:10:00|10773.8|10772.9|10773.4|10772.5|10773.9|10773|10772.9|10772|74
1684883700000|2023-05-23 23:15:00|10773.2|10772.6|10773.3|10772.4|10773.4|10772.7|10772.9|10772|27
1684884000000|2023-05-23 23:20:00|10773.4|10772.5|10772.5|10771.6|10773.4|10772.5|10772.3|10771.4|25
1684884300000|2023-05-23 23:25:00|10772.4|10771.5|10771.3|10770.4|10772.8|10771.9|10770.9|10770|43
1684884600000|2023-05-23 23:30:00|10771.4|10770.5|10770.2|10769.3|10771.4|10770.5|10769.5|10768.6|56
1684884900000|2023-05-23 23:35:00|10770.3|10769.4|10769.6|10768.7|10770.4|10769.6|10769.2|10768.3|45
1684885200000|2023-05-23 23:40:00|10769.5|10768.6|10769.6|10769|10769.9|10769.1|10769.3|10768.4|64
1684885500000|2023-05-23 23:45:00|10769.8|10768.9|10769.6|10769|10770.3|10769.6|10769.6|10768.8|49
1684885800000|2023-05-23 23:50:00|10769.5|10768.9|10769.7|10769.1|10770.1|10769.5|10769.5|10768.8|51
1684886100000|2023-05-23 23:55:00|10769.6|10769|10769.6|10769|10770|10769.3|10769.6|10768.9|69
1684886400000|2023-05-24 00:00:00|10769.5|10768.7|10770.1|10769.2|10771|10770.4|10768.8|10767.9|129
1684886700000|2023-05-24 00:05:00|10770|10769.1|10769.9|10769|10770.8|10769.9|10768.2|10767.3|130
1684887000000|2023-05-24 00:10:00|10769.8|10768.9|10769.8|10768.9|10770.2|10769.3|10768.6|10767.7|110
1684887300000|2023-05-24 00:15:00|10769.9|10769|10771.8|10770.9|10772.5|10771.6|10769.9|10769|102
1684887600000|2023-05-24 00:20:00|10772|10771.1|10773.1|10772.2|10774.2|10773.3|10772|10771.1|113
1684887900000|2023-05-24 00:25:00|10773|10772.1|10774.8|10773.9|10775.6|10774.7|10773|10772.1|127
1684888200000|2023-05-24 00:30:00|10774.9|10774|10773.3|10772.4|10775.7|10774.8|10772.9|10772|138
1684888500000|2023-05-24 00:35:00|10773.5|10772.6|10772.9|10772|10773.9|10773|10772.4|10771.5|136
1684888800000|2023-05-24 00:40:00|10772.8|10771.9|10773.4|10772.5|10773.6|10772.7|10772.7|10771.8|86
1684889100000|2023-05-24 00:45:00|10773.5|10772.6|10773.3|10772.7|10774.3|10773.6|10773.2|10772.4|94
1684889400000|2023-05-24 00:50:00|10773.4|10772.5|10772.2|10771.6|10774.6|10774|10772.2|10771.6|166
1684889700000|2023-05-24 00:55:00|10772.1|10771.5|10773|10772.1|10773|10772.1|10770.7|10770.1|138
1684890000000|2023-05-24 01:00:00|10773.1|10772.2|10773.9|10773|10774.3|10773.6|10773|10772.1|149
1684890300000|2023-05-24 01:05:00|10773.8|10772.9|10773.1|10772.2|10773.8|10773.1|10771.9|10771|166
1684890600000|2023-05-24 01:10:00|10772.9|10772|10772.4|10771.5|10773.4|10772.5|10771.3|10770.4|153
1684890900000|2023-05-24 01:15:00|10772.5|10771.6|10769.1|10768.2|10773.9|10773|10768.3|10767.4|325
1684891200000|2023-05-24 01:20:00|10769.2|10768.3|10772|10771.1|10772.1|10771.2|10768.3|10767.4|176
1684891500000|2023-05-24 01:25:00|10771.9|10771.3|10770.8|10769.9|10772.4|10771.5|10769.9|10769|131
1684891800000|2023-05-24 01:30:00|10771.2|10770.3|10770.5|10769.6|10772|10771.1|10769.4|10768.8|200
1684892100000|2023-05-24 01:35:00|10770.4|10769.5|10770.8|10770.2|10771.1|10770.2|10769.2|10768.6|142
1684892400000|2023-05-24 01:40:00|10770.9|10770.3|10772.8|10771.9|10773.5|10772.6|10770.8|10769.9|126
1684892700000|2023-05-24 01:45:00|10772.6|10771.7|10773.7|10772.8|10774|10773.1|10771.8|10770.9|156
1684893000000|2023-05-24 01:50:00|10773.8|10772.9|10774.3|10773.7|10774.9|10774|10773.2|10772.4|121
1684893300000|2023-05-24 01:55:00|10774.2|10773.6|10774.3|10773.4|10775|10774.1|10773.5|10772.6|126
1684893600000|2023-05-24 02:00:00|10774.2|10773.3|10771.8|10771.2|10774.2|10773.3|10769.7|10768.8|550
1684893900000|2023-05-24 02:05:00|10771.7|10771.1|10770.3|10769.7|10772.3|10771.5|10769.1|10768.5|283
1684894200000|2023-05-24 02:10:00|10770.2|10769.6|10773.5|10772.6|10774.4|10773.5|10770.1|10769.5|287
1684894500000|2023-05-24 02:15:00|10773.4|10772.5|10773.8|10773.2|10774.5|10773.6|10772.2|10771.3|146
1684894800000|2023-05-24 02:20:00|10773.6|10773|10774.3|10773.4|10774.9|10774|10772.7|10772.1|172
1684895100000|2023-05-24 02:25:00|10774.2|10773.3|10776.6|10775.7|10777|10776.1|10773.6|10772.7|147
1684895400000|2023-05-24 02:30:00|10776.7|10775.8|10774.1|10773.2|10777.1|10776.2|10773.9|10773|151
1684895700000|2023-05-24 02:35:00|10774|10773.1|10774.2|10773.3|10774.3|10773.4|10772.5|10771.6|124
1684896000000|2023-05-24 02:40:00|10774.3|10773.4|10776.5|10775.9|10776.5|10775.9|10772.8|10771.9|166
1684896300000|2023-05-24 02:45:00|10776.4|10775.8|10775.7|10775.1|10776.9|10776.3|10775.2|10774.5|114
1684896600000|2023-05-24 02:50:00|10775.6|10775|10775.8|10775.2|10777|10776.4|10775.3|10774.7|78
1684896900000|2023-05-24 02:55:00|10775.7|10775.1|10774.9|10774.3|10776|10775.4|10774.5|10773.9|149
1684897200000|2023-05-24 03:00:00|10775|10774.4|10773.9|10773.3|10775.4|10774.5|10773.6|10773|165
1684897500000|2023-05-24 03:05:00|10773.8|10773.2|10775.6|10774.7|10775.6|10774.7|10773|10772.4|148
1684897800000|2023-05-24 03:10:00|10775.5|10774.6|10780|10779.1|10780.1|10779.2|10775.5|10774.6|200
1684898100000|2023-05-24 03:15:00|10780.1|10779.2|10778|10777.4|10780.1|10779.2|10777.7|10777.1|188
1684898400000|2023-05-24 03:20:00|10777.9|10777.3|10778.3|10777.7|10778.9|10778.1|10777.5|10776.9|147
1684898700000|2023-05-24 03:25:00|10778.2|10777.6|10778.5|10777.9|10778.9|10778.3|10777.7|10777.1|77
1684899000000|2023-05-24 03:30:00|10778.4|10777.8|10779.1|10778.5|10779.2|10778.6|10777.9|10777.3|134
1684899300000|2023-05-24 03:35:00|10779.2|10778.6|10779.6|10779|10780.1|10779.5|10778.7|10778.1|76
1684899600000|2023-05-24 03:40:00|10779.5|10778.9|10777.8|10777.2|10779.9|10779.3|10777.7|10777.1|68
1684899900000|2023-05-24 03:45:00|10777.9|10777.3|10778.3|10777.7|10779.4|10778.8|10777.8|10777.2|92
1684900200000|2023-05-24 03:50:00|10778.4|10777.8|10779|10778.1|10779.3|10778.4|10778|10777.3|97
1684900500000|2023-05-24 03:55:00|10778.9|10778.3|10779.3|10778.7|10779.4|10778.7|10778.6|10777.8|104
1684900800000|2023-05-24 04:00:00|10779.1|10778.4|10777.3|10776.7|10779.3|10778.4|10777.2|10776.6|97
1684901100000|2023-05-24 04:05:00|10777.4|10776.8|10776.9|10776.3|10778|10777.4|10776.8|10776.2|83
1684901400000|2023-05-24 04:10:00|10776.8|10776.2|10776.8|10776.2|10776.9|10776.3|10776|10775.4|98
1684901700000|2023-05-24 04:15:00|10776.7|10776.1|10778.7|10777.8|10779.4|10778.7|10776.7|10776.1|114
1684902000000|2023-05-24 04:20:00|10778.9|10778|10778|10777.4|10779.1|10778.3|10777.9|10777.2|128
1684902300000|2023-05-24 04:25:00|10778.2|10777.6|10780.5|10779.9|10780.8|10780.1|10778.2|10777.6|111
1684902600000|2023-05-24 04:30:00|10780.6|10780|10780.9|10780.3|10781.3|10780.7|10779|10778.3|125
1684902900000|2023-05-24 04:35:00|10781|10780.4|10780.1|10779.2|10781|10780.4|10779.5|10778.7|116
1684903200000|2023-05-24 04:40:00|10780.3|10779.4|10781.4|10780.8|10781.5|10780.9|10779.9|10779|118
1684903500000|2023-05-24 04:45:00|10781.5|10780.9|10781.6|10780.7|10781.7|10781.1|10780.3|10779.7|91
1684903800000|2023-05-24 04:50:00|10781.5|10780.6|10781|10780.4|10782.8|10782.1|10780.9|10780.3|115
1684904100000|2023-05-24 04:55:00|10781.2|10780.3|10780.4|10779.5|10781.8|10780.9|10780|10779.4|89
1684904400000|2023-05-24 05:00:00|10780.5|10779.6|10780.5|10779.6|10781.1|10780.2|10779.8|10779.1|144
1684904700000|2023-05-24 05:05:00|10780.3|10779.7|10780.5|10779.6|10781.5|10780.6|10780.2|10779.4|110
1684905000000|2023-05-24 05:10:00|10780.4|10779.5|10783|10782.1|10783.1|10782.2|10779.9|10779.2|114
1684905300000|2023-05-24 05:15:00|10783.1|10782.2|10780.7|10780.1|10783.5|10782.6|10780.6|10779.7|152
1684905600000|2023-05-24 05:20:00|10780.8|10779.9|10780.9|10780.3|10781.7|10781.1|10780.3|10779.7|114
1684905900000|2023-05-24 05:25:00|10781|10780.4|10780.1|10779.5|10781.8|10781.1|10779.5|10778.9|106
1684906200000|2023-05-24 05:30:00|10780.4|10779.4|10780.4|10779.5|10781.2|10780.3|10779.2|10778.4|135
1684906500000|2023-05-24 05:35:00|10780.3|10779.4|10780.6|10779.7|10782|10781.3|10780|10779.1|192
1684906800000|2023-05-24 05:40:00|10780.5|10779.6|10782|10781.1|10782.2|10781.3|10780.1|10779.2|189
1684907100000|2023-05-24 05:45:00|10782.1|10781.2|10784.4|10783.5|10784.6|10783.7|10781.5|10780.6|189
1684907400000|2023-05-24 05:50:00|10784.5|10783.6|10785.2|10784.3|10785.7|10784.8|10783.5|10782.6|249
1684907700000|2023-05-24 05:55:00|10785.1|10784.2|10784.2|10783.3|10786.8|10785.9|10784.2|10783.1|177
1684908000000|2023-05-24 06:00:00|10783.8|10783|10785.9|10785|10788.5|10787.6|10783.8|10782.9|640
1684908300000|2023-05-24 06:05:00|10785.6|10784.7|10789|10788.4|10789.6|10789|10785.5|10784.6|367
1684908600000|2023-05-24 06:10:00|10788.6|10788|10785.4|10784.5|10788.6|10788|10782.2|10781.3|345
1684908900000|2023-05-24 06:15:00|10785.5|10784.6|10785.2|10784.3|10785.5|10784.6|10783.1|10782.3|274
1684909200000|2023-05-24 06:20:00|10785|10784.1|10789.3|10788.7|10789.7|10789.1|10784.8|10783.9|224
1684909500000|2023-05-24 06:25:00|10789.4|10788.5|10787.3|10786.4|10789.9|10789|10786.5|10785.8|216
1684909800000|2023-05-24 06:30:00|10788.1|10787.2|10787.7|10786.8|10789.3|10788.4|10786.4|10785.5|282
1684910100000|2023-05-24 06:35:00|10787.4|10786.5|10782.2|10781.3|10788.3|10787.4|10782.2|10781.3|314
1684910400000|2023-05-24 06:40:00|10781.9|10781|10783.8|10782.9|10785.7|10784.8|10778.7|10777.8|373
1684910700000|2023-05-24 06:45:00|10783.7|10782.8|10781.7|10780.8|10785.3|10784.4|10781.4|10780.5|280
1684911000000|2023-05-24 06:50:00|10781.6|10780.7|10778.2|10777.3|10781.7|10780.8|10776.7|10775.8|249
1684911300000|2023-05-24 06:55:00|10778.1|10777.2|10778.3|10777.4|10781.3|10780.4|10777.6|10776.7|227
1684911600000|2023-05-24 07:00:00|10778|10777.2|10778.7|10777.8|10779.7|10778.8|10775|10774.1|436
1684911900000|2023-05-24 07:05:00|10778.4|10777.5|10780.3|10779.4|10781.9|10781|10776.3|10775.4|318
1684912200000|2023-05-24 07:10:00|10780.4|10779.5|10780.9|10780|10781.5|10780.6|10778.3|10777.4|383
1684912500000|2023-05-24 07:15:00|10780.8|10779.9|10777.2|10776.3|10782.6|10781.8|10775.1|10774.2|428
1684912800000|2023-05-24 07:20:00|10777.3|10776.4|10776.3|10775.4|10777.3|10776.5|10772.2|10771.3|375
1684913100000|2023-05-24 07:25:00|10776.1|10775.2|10775.8|10774.9|10781|10780.1|10775.7|10774.8|399
1684913400000|2023-05-24 07:30:00|10775.7|10774.8|10773.8|10772.9|10775.8|10774.9|10770.8|10769.9|336
1684913700000|2023-05-24 07:35:00|10773.9|10773|10781.3|10780.4|10782.3|10781.4|10772.8|10771.9|412
1684914000000|2023-05-24 07:40:00|10781|10780.2|10784.7|10784.1|10786.3|10785.4|10778.7|10778.1|510
1684914300000|2023-05-24 07:45:00|10785|10784.4|10782.2|10781.3|10785.2|10784.6|10779.2|10778.4|459
1684914600000|2023-05-24 07:50:00|10782|10781.1|10783.2|10782.3|10784.9|10784.1|10781.2|10780.3|340
1684914900000|2023-05-24 07:55:00|10783.3|10782.4|10784.7|10783.2|10786.2|10785.3|10781.2|10780.6|401
1684915200000|2023-05-24 08:00:00|10784.6|10783.3|10784.5|10783.6|10787.1|10786.2|10779.1|10778.1|640
1684915500000|2023-05-24 08:05:00|10784.6|10783.7|10792|10791.4|10792.2|10791.4|10784.3|10783.4|505
1684915800000|2023-05-24 08:10:00|10791.9|10791.1|10788.8|10787.9|10795.3|10794.7|10787.5|10786.8|489
1684916100000|2023-05-24 08:15:00|10788.7|10787.8|10786.2|10785.3|10788.8|10787.9|10783.7|10782.8|442
1684916400000|2023-05-24 08:20:00|10786|10785.1|10785.6|10784.7|10787|10786.1|10782.8|10782.2|296
1684916700000|2023-05-24 08:25:00|10785.4|10784.5|10783.7|10783.1|10786.3|10785.4|10782.4|10781.5|340
1684917000000|2023-05-24 08:30:00|10783.6|10783|10782.1|10781.2|10785.7|10784.8|10779.9|10779.3|358
1684917300000|2023-05-24 08:35:00|10782|10781.1|10782|10781.4|10783.5|10782.7|10779.6|10779|380
1684917600000|2023-05-24 08:40:00|10781.9|10781.3|10777.6|10777|10782.2|10781.6|10775.6|10774.7|339
1684917900000|2023-05-24 08:45:00|10777.5|10776.9|10776.5|10775.6|10781|10780.1|10776.1|10775.2|322
1684918200000|2023-05-24 08:50:00|10777|10776.4|10781|10780.1|10782.1|10781.2|10777|10776.3|295
1684918500000|2023-05-24 08:55:00|10781.1|10780.2|10778.1|10777.2|10782.4|10781.7|10777|10776.1|322
1684918800000|2023-05-24 09:00:00|10778|10777.1|10780.4|10779.8|10781.6|10780.7|10777.7|10776.8|323
1684919100000|2023-05-24 09:05:00|10780.3|10779.7|10777.9|10777.3|10780.3|10779.7|10777.5|10776.9|268
1684919400000|2023-05-24 09:10:00|10777.8|10777.2|10778.3|10777.4|10779|10778.1|10775.4|10774.8|281
1684919700000|2023-05-24 09:15:00|10778.2|10777.3|10776.6|10776|10778.8|10777.9|10775.3|10774.7|319
1684920000000|2023-05-24 09:20:00|10776.5|10775.9|10778.7|10777.8|10778.9|10778.1|10776.5|10775.9|267
1684920300000|2023-05-24 09:25:00|10778.8|10777.9|10780.8|10779.9|10781.4|10780.7|10778.7|10777.8|229
1684920600000|2023-05-24 09:30:00|10780.6|10780|10781.7|10781.1|10782|10781.4|10779.6|10778.7|207
1684920900000|2023-05-24 09:35:00|10781.8|10781.2|10782.1|10781.5|10782.2|10781.6|10780.3|10779.7|233
1684921200000|2023-05-24 09:40:00|10781.9|10781.3|10777.2|10776.3|10781.9|10781.3|10775.9|10775.2|292
1684921500000|2023-05-24 09:45:00|10777.1|10776.2|10777.8|10776.9|10778.4|10777.5|10776.2|10775.6|240
1684921800000|2023-05-24 09:50:00|10777.9|10777|10778.4|10777.8|10779.7|10778.8|10776.5|10775.8|270
1684922100000|2023-05-24 09:55:00|10778.1|10777.5|10774|10773.1|10778.1|10777.5|10773.6|10772.8|223
1684922400000|2023-05-24 10:00:00|10774.1|10773.2|10767.4|10766.5|10774.1|10773.2|10767.1|10766.2|353
1684922700000|2023-05-24 10:05:00|10767.3|10766.4|10759.8|10758.9|10768|10767.1|10759.3|10758.4|453
1684923000000|2023-05-24 10:10:00|10759.3|10758.7|10757.3|10756.4|10762.3|10761.7|10756.9|10756.3|419
1684923300000|2023-05-24 10:15:00|10757.2|10756.3|10753.6|10752.7|10757.5|10756.9|10749.1|10748.2|491
1684923600000|2023-05-24 10:20:00|10753.5|10752.6|10755.3|10754.4|10755.3|10754.4|10748.7|10747.8|456
1684923900000|2023-05-24 10:25:00|10755.4|10754.5|10752.9|10752|10755.8|10755.2|10749.5|10748.9|390
1684924200000|2023-05-24 10:30:00|10752.7|10751.8|10751|10750.1|10753.9|10753.2|10749.9|10749|234
1684924500000|2023-05-24 10:35:00|10750.7|10749.8|10751.7|10751.1|10752.8|10752.2|10749.4|10748.6|210
1684924800000|2023-05-24 10:40:00|10751.6|10751|10753.7|10753.1|10754.4|10753.8|10751.4|10750.7|231
1684925100000|2023-05-24 10:45:00|10753.6|10753|10752.8|10752.2|10753.6|10753|10749.8|10749.2|219
1684925400000|2023-05-24 10:50:00|10752.9|10752.3|10754.9|10754.3|10755.8|10755.2|10752.9|10752.3|235
1684925700000|2023-05-24 10:55:00|10754.8|10754.2|10752|10751.1|10756.1|10755.5|10751.1|10750.5|291
1684926000000|2023-05-24 11:00:00|10751.9|10751|10757.4|10756.5|10757.6|10756.7|10751.3|10750.7|225
1684926300000|2023-05-24 11:05:00|10757.2|10756.3|10758.2|10757.3|10760.1|10759.2|10756.9|10756.1|234
1684926600000|2023-05-24 11:10:00|10758.3|10757.4|10763.5|10762.6|10766.2|10765.6|10758.3|10757.4|294
1684926900000|2023-05-24 11:15:00|10763.6|10762.7|10767.6|10767|10767.9|10767.3|10761.5|10760.8|267
1684927200000|2023-05-24 11:20:00|10767.7|10767.1|10768.3|10767.4|10768.8|10768.1|10766.4|10765.8|268
1684927500000|2023-05-24 11:25:00|10768.2|10767.3|10769.1|10768.5|10770.5|10769.6|10767.4|10766.6|183
1684927800000|2023-05-24 11:30:00|10769|10768.4|10768.9|10768.3|10769.9|10769.3|10767.8|10767.2|244
1684928100000|2023-05-24 11:35:00|10768.8|10768.2|10774.5|10773.6|10775.7|10774.9|10768.1|10767.5|283
1684928400000|2023-05-24 11:40:00|10774.4|10773.5|10776.2|10775.6|10777.1|10776.5|10770.8|10770.2|363
1684928700000|2023-05-24 11:45:00|10776.1|10775.5|10771.6|10771|10776.9|10776.3|10771.5|10770.9|287
1684929000000|2023-05-24 11:50:00|10771.5|10770.9|10771.1|10770.5|10772.7|10772.1|10768.7|10768.1|231
1684929300000|2023-05-24 11:55:00|10771.5|10770.9|10781.2|10780.3|10781.3|10780.4|10771.5|10770.9|297
1684929600000|2023-05-24 12:00:00|10781.3|10780.4|10787.6|10786.7|10788.3|10787.4|10778.9|10778.2|452
1684929900000|2023-05-24 12:05:00|10787.5|10786.6|10784.5|10783.9|10790.1|10789.5|10782.8|10782.2|460
1684930200000|2023-05-24 12:10:00|10784.4|10783.8|10786.5|10785.9|10786.5|10785.9|10784.3|10783.7|267
1684930500000|2023-05-24 12:15:00|10786.3|10785.7|10787.6|10787|10788.1|10787.5|10783.6|10783|316
1684930800000|2023-05-24 12:20:00|10787.7|10787.1|10794.7|10793.8|10801.8|10801|10786.8|10786.1|635
1684931100000|2023-05-24 12:25:00|10794.6|10793.7|10791.8|10791.2|10796.4|10795.5|10791.5|10790.7|479
1684931400000|2023-05-24 12:30:00|10791.6|10791|10789.1|10788.2|10792|10791.1|10787.8|10786.9|399
1684931700000|2023-05-24 12:35:00|10789.2|10788.3|10790.1|10789.2|10790.2|10789.6|10786.3|10785.5|379
1684932000000|2023-05-24 12:40:00|10790.2|10789.3|10789.5|10788.6|10791.6|10790.7|10786.3|10785.4|364
1684932300000|2023-05-24 12:45:00|10789.6|10788.7|10790.5|10789.6|10791.7|10791.1|10786.4|10785.5|380
1684932600000|2023-05-24 12:50:00|10790|10789.1|10793.8|10793.2|10793.9|10793.2|10787.3|10786.4|470
1684932900000|2023-05-24 12:55:00|10793.9|10793.3|10790|10789.1|10795.2|10794.6|10788.2|10787.5|399
1684933200000|2023-05-24 13:00:00|10790.1|10789.2|10793|10792.4|10794.6|10793.7|10789.9|10789|416
1684933500000|2023-05-24 13:05:00|10792.9|10792.3|10788.6|10787.7|10792.9|10792.3|10788.3|10787.6|369
1684933800000|2023-05-24 13:10:00|10788.5|10787.6|10791|10790.4|10791.1|10790.5|10786.9|10786.3|399
1684934100000|2023-05-24 13:15:00|10791.1|10790.5|10788.9|10788|10791.6|10790.9|10788.6|10788|324
1684934400000|2023-05-24 13:20:00|10788.6|10787.7|10788.3|10787.7|10790.6|10789.9|10787.6|10787|324
1684934700000|2023-05-24 13:25:00|10788.2|10787.6|10786.2|10785.6|10790.3|10789.7|10785.4|10784.8|370
1684935000000|2023-05-24 13:30:00|10786.3|10785.7|10782.1|10781.5|10788|10787.1|10781.9|10781.3|452
1684935300000|2023-05-24 13:35:00|10782|10781.4|10783.5|10782.9|10785.2|10784.5|10780.9|10780.3|402
1684935600000|2023-05-24 13:40:00|10783.4|10782.8|10777.2|10776.6|10784.2|10783.6|10775.1|10774.2|538
1684935900000|2023-05-24 13:45:00|10777.7|10777.1|10780.8|10779.9|10780.9|10780|10773|10772.4|487
1684936200000|2023-05-24 13:50:00|10780.7|10779.8|10778.9|10778|10781.5|10780.8|10777.4|10776.7|516
1684936500000|2023-05-24 13:55:00|10778.8|10777.9|10769.8|10769.2|10780|10779.1|10769.5|10768.9|570
1684936800000|2023-05-24 14:00:00|10769.7|10769.1|10774.1|10773.5|10774.8|10774.2|10769.4|10768.8|449
1684937100000|2023-05-24 14:05:00|10773.9|10773.3|10775.5|10774.9|10777.8|10777|10773.7|10772.8|452
1684937400000|2023-05-24 14:10:00|10775.6|10775|10769.2|10768.6|10776.6|10776|10767.9|10767.3|450
1684937700000|2023-05-24 14:15:00|10769.1|10768.5|10764.2|10763.3|10772.1|10771.5|10764.1|10763.2|450
1684938000000|2023-05-24 14:20:00|10764.3|10763.4|10765.8|10765.2|10771.3|10770.6|10764|10763.2|482
1684938300000|2023-05-24 14:25:00|10765.9|10765.3|10764.6|10764|10767.6|10767|10763.1|10762.5|362
1684938600000|2023-05-24 14:30:00|10764.5|10763.9|10767.2|10766.6|10767.8|10767|10762.8|10762.2|314
1684938900000|2023-05-24 14:35:00|10767.1|10766.5|10769.6|10769|10772.1|10771.5|10766.6|10766|410
1684939200000|2023-05-24 14:40:00|10769.5|10768.9|10762.4|10761.8|10769.5|10768.9|10762.3|10761.7|375
1684939500000|2023-05-24 14:45:00|10762.9|10762.3|10762.6|10762|10764|10763.4|10762.2|10761.5|347
1684939800000|2023-05-24 14:50:00|10762.5|10761.9|10760.2|10759.6|10763.4|10762.8|10758.6|10758|479
1684940100000|2023-05-24 14:55:00|10760.1|10759.5|10763|10762.4|10764.2|10763.6|10758.6|10758|427
1684940400000|2023-05-24 15:00:00|10762.9|10762.3|10763.6|10762.7|10763.7|10762.9|10759.3|10758.4|409
1684940700000|2023-05-24 15:05:00|10763.7|10762.8|10760.4|10759.8|10764.5|10763.9|10760.1|10759.5|411
1684941000000|2023-05-24 15:10:00|10760.7|10760.1|10758|10757.4|10763|10762.1|10757.5|10756.7|391
1684941300000|2023-05-24 15:15:00|10758.3|10757.7|10757.4|10756.8|10761.6|10761|10757.3|10756.7|372
1684941600000|2023-05-24 15:20:00|10757.5|10756.9|10763|10762.4|10763.5|10762.6|10756|10755.4|403
1684941900000|2023-05-24 15:25:00|10762.9|10762.3|10761.5|10760.6|10765.1|10764.5|10761.5|10760.6|363
1684942200000|2023-05-24 15:30:00|10761.4|10760.8|10757.9|10757.3|10761.4|10760.8|10757.8|10757.2|354
1684942500000|2023-05-24 15:35:00|10758.1|10757.5|10757.1|10756.2|10759.2|10758.6|10755.8|10755|277
1684942800000|2023-05-24 15:40:00|10757|10756.1|10757.5|10756.9|10759.2|10758.3|10755.5|10754.9|360
1684943100000|2023-05-24 15:45:00|10757.6|10757|10756.5|10755.9|10760.1|10759.5|10756.5|10755.9|448
1684943400000|2023-05-24 15:50:00|10756.6|10756|10756|10755.4|10759.1|10758.5|10755.6|10755|510
1684943700000|2023-05-24 15:55:00|10755.9|10755.3|10758.6|10758|10758.7|10758.1|10755.1|10754.5|327
1684944000000|2023-05-24 16:00:00|10758.8|10758.2|10760|10759.1|10760.8|10759.9|10756.9|10756.3|363
1684944300000|2023-05-24 16:05:00|10760.1|10759.2|10761.3|10760.4|10761.7|10760.8|10756.3|10755.7|307
1684944600000|2023-05-24 16:10:00|10761.4|10760.5|10752.2|10751.6|10761.5|10760.9|10750|10749.1|580
1684944900000|2023-05-24 16:15:00|10752.3|10751.4|10753.2|10752.3|10755.3|10754.6|10750.2|10749.3|410
1684945200000|2023-05-24 16:20:00|10753.3|10752.4|10753.3|10752.4|10754.7|10753.9|10752.3|10751.6|309
1684945500000|2023-05-24 16:25:00|10753.2|10752.3|10752.4|10751.8|10755.7|10754.8|10752.2|10751.6|248
1684945800000|2023-05-24 16:30:00|10752.5|10751.9|10753.4|10752.8|10754.5|10753.8|10752.1|10751.5|234
1684946100000|2023-05-24 16:35:00|10753.3|10752.7|10755.9|10755.3|10755.9|10755.3|10752.6|10751.7|200
1684946400000|2023-05-24 16:40:00|10756|10755.4|10760.5|10759.9|10761.5|10760.6|10756|10755.4|241
1684946700000|2023-05-24 16:45:00|10760.6|10760|10757.7|10757.1|10760.8|10760.2|10756.4|10755.7|313
1684947000000|2023-05-24 16:50:00|10757.9|10757.3|10759.1|10758.2|10759.6|10758.9|10757.1|10756.5|195
1684947300000|2023-05-24 16:55:00|10759.2|10758.6|10756.4|10755.8|10761.2|10760.4|10755.5|10754.7|296
1684947600000|2023-05-24 17:00:00|10756.5|10755.9|10755.9|10755|10758.2|10757.3|10754.3|10753.7|415
1684947900000|2023-05-24 17:05:00|10755.7|10754.8|10756.9|10756.3|10757.9|10757|10754.5|10753.9|271
1684948200000|2023-05-24 17:10:00|10757.1|10756.5|10755.8|10755.2|10758.7|10757.8|10755.7|10755.1|266
1684948500000|2023-05-24 17:15:00|10755.9|10755.3|10758.6|10757.7|10758.8|10757.9|10755.9|10755.3|216
1684948800000|2023-05-24 17:20:00|10758.7|10757.8|10762.9|10762|10764.7|10763.8|10758.3|10757.7|340
1684949100000|2023-05-24 17:25:00|10762.7|10761.8|10763.3|10762.4|10764.4|10763.8|10762.2|10761.3|211
1684949400000|2023-05-24 17:30:00|10763.4|10762.5|10765.6|10764.7|10766.4|10765.5|10762.9|10762.2|232
1684949700000|2023-05-24 17:35:00|10765.5|10764.6|10760.3|10759.7|10766.2|10765.6|10758.7|10758.1|295
1684950000000|2023-05-24 17:40:00|10759.9|10759.3|10760.6|10759.7|10762.8|10761.9|10759.5|10758.9|231
1684950300000|2023-05-24 17:45:00|10760.7|10759.8|10759.5|10758.6|10761.6|10760.7|10758.3|10757.7|277
1684950600000|2023-05-24 17:50:00|10759.6|10758.7|10758.5|10757.6|10760.7|10759.8|10757.8|10757|279
1684950900000|2023-05-24 17:55:00|10758.6|10757.7|10757.6|10754.9|10758.6|10757.7|10756|10754.5|253
1684951200000|2023-05-24 18:00:00|10757.8|10754.8|10753.7|10752.8|10760.5|10758.3|10752.4|10751.7|678
1684951500000|2023-05-24 18:05:00|10754|10753.1|10756.8|10755.9|10758.7|10757.8|10753.9|10753|365
1684951800000|2023-05-24 18:10:00|10757|10756.1|10761.8|10760.9|10763.1|10762.5|10757|10756.1|364
1684952100000|2023-05-24 18:15:00|10761.6|10760.7|10763.4|10762.8|10765.4|10764.5|10761.6|10760.7|354
1684952400000|2023-05-24 18:20:00|10763.5|10762.9|10762.5|10761.6|10763.5|10762.9|10761.1|10760.2|303
1684952700000|2023-05-24 18:25:00|10762.6|10761.7|10762.8|10761.9|10763.1|10762.2|10759.8|10759.2|260
1684953000000|2023-05-24 18:30:00|10762.9|10762|10763.5|10762.9|10765.3|10764.4|10761.7|10760.8|315
1684953300000|2023-05-24 18:35:00|10763.4|10762.8|10763.6|10762.7|10764.9|10764.1|10763.3|10762.4|238
1684953600000|2023-05-24 18:40:00|10763.5|10762.6|10766.3|10765.4|10766.4|10765.5|10763.5|10762.6|216
1684953900000|2023-05-24 18:45:00|10766.2|10765.3|10763.7|10762.8|10766.3|10765.4|10763.7|10762.8|214
1684954200000|2023-05-24 18:50:00|10763.6|10762.7|10760.9|10760|10763.9|10763|10760.4|10759.6|246
1684954500000|2023-05-24 18:55:00|10760.6|10759.7|10751|10750.4|10760.6|10759.8|10750.1|10749.5|389
1684954800000|2023-05-24 19:00:00|10751.3|10750.7|10751.7|10750.8|10752.8|10751.9|10749.9|10749.3|324
1684955100000|2023-05-24 19:05:00|10751.9|10751|10754.2|10753.3|10755|10754.1|10751.8|10750.9|212
1684955400000|2023-05-24 19:10:00|10754.4|10753.5|10754.4|10753.5|10755.3|10754.5|10753.6|10752.9|161
1684955700000|2023-05-24 19:15:00|10754.2|10753.3|10755.3|10754.4|10755.8|10754.9|10753.6|10752.7|230
1684956000000|2023-05-24 19:20:00|10755.4|10754.5|10754.9|10754|10756.4|10755.7|10753.9|10753|258
1684956300000|2023-05-24 19:25:00|10755.1|10754.2|10755|10754.1|10756.8|10755.9|10754.6|10753.7|213
1684956600000|2023-05-24 19:30:00|10755.1|10754.2|10755.5|10754.6|10757.7|10756.8|10754.8|10753.9|205
1684956900000|2023-05-24 19:35:00|10755.3|10754.7|10755.6|10755|10756.1|10755.3|10754.2|10753.4|168
1684957200000|2023-05-24 19:40:00|10755.7|10755.1|10755.4|10754.8|10756.6|10756|10755.4|10754.8|150
1684957500000|2023-05-24 19:45:00|10755.3|10754.7|10754|10753.1|10755.3|10754.7|10753.4|10752.5|207
1684957800000|2023-05-24 19:50:00|10753.6|10752.7|10752.7|10751.8|10754.1|10753.2|10752.2|10751.3|277
1684958100000|2023-05-24 19:55:00|10752.6|10751.7|10750.1|10749.2|10753.5|10752.7|10749.9|10749|296
1684958400000|2023-05-24 20:00:00|10750|10749.1|10752.4|10751.5|10752.8|10751.9|10750|10749.1|171
1684958700000|2023-05-24 20:05:00|10752.3|10751.4|10752.5|10751.6|10752.6|10751.7|10751.5|10750.8|94
1684959000000|2023-05-24 20:10:00|10752.6|10751.7|10753.5|10752.6|10753.6|10752.7|10752.1|10751.2|119
1684959300000|2023-05-24 20:15:00|10753.6|10752.7|10753.3|10752.4|10753.8|10752.9|10752.7|10751.9|84
1684959600000|2023-05-24 20:20:00|10753.2|10752.3|10754.1|10753.2|10754.3|10753.5|10753.2|10752.3|102
1684959900000|2023-05-24 20:25:00|10754.2|10753.3|10751.2|10750.3|10754.2|10753.3|10750.9|10750.2|81
1684960200000|2023-05-24 20:30:00|10751.3|10750.4|10750.7|10749.8|10751.7|10750.8|10750.3|10749.4|121
1684960500000|2023-05-24 20:35:00|10750.6|10749.7|10750|10749.4|10750.7|10749.8|10750|10749.2|56
1684960800000|2023-05-24 20:40:00|10750.1|10749.2|10750.2|10749.3|10750.2|10749.5|10749.9|10749.1|57
1684961100000|2023-05-24 20:45:00|10750.3|10749.4|10750|10749.4|10750.3|10749.5|10749.9|10749|72
1684961400000|2023-05-24 20:50:00|10750.1|10749.5|10751.1|10750.2|10751.1|10750.2|10750|10749.1|97
1684961700000|2023-05-24 20:55:00|10751.2|10750.1|10750.9|10748.6|10751.7|10750.7|10749.9|10748.2|234
1684962000000|2023-05-24 21:00:00|10751.1|10748.3|10754.9|10748.9|10755|10749|10751.1|10747.5|33
1684962300000|2023-05-24 21:05:00|10754.8|10748.8|10755.4|10751.4|10755.6|10751.4|10754.2|10748.2|43
1684962600000|2023-05-24 21:10:00|10755.3|10751.3|10755.1|10750.2|10755.4|10751.5|10755.1|10750.2|19
1684962900000|2023-05-24 21:15:00|10755.2|10750|10754.7|10750.6|10755.4|10750.6|10754.7|10750|8
1684963200000|2023-05-24 21:20:00|10755|10750.2|10753.9|10750.2|10755.5|10751.3|10753.1|10750.1|51
1684963500000|2023-05-24 21:25:00|10753.2|10750.3|10755.4|10751.1|10755.6|10751.2|10753|10750|60
1684963800000|2023-05-24 21:30:00|10755.5|10751.2|10756|10750|10757.2|10751.7|10753.6|10747.6|139
1684964100000|2023-05-24 21:35:00|10756.4|10750.4|10755.4|10750.8|10756.9|10751.1|10755.4|10750.4|102
1684964400000|2023-05-24 21:40:00|10755.1|10750.7|10755.6|10749.8|10756.3|10751.1|10754.7|10749.6|141
1684964700000|2023-05-24 21:45:00|10755.5|10749.7|10754.7|10748.7|10755.8|10750.1|10753.3|10747.9|128
1684965000000|2023-05-24 21:50:00|10754.5|10748.5|10754.5|10748.6|10754.9|10749.2|10754.4|10748.5|170
1684965300000|2023-05-24 21:55:00|10754.4|10748.5|10752.7|10749.1|10754.6|10749.2|10752.3|10748.4|45
1684965600000|2023-05-24 22:00:00|10754.4|10748.9|10753|10751.8|10755.6|10751.9|10751.8|10748.7|152
1684965900000|2023-05-24 22:05:00|10753.2|10751.7|10752.6|10751.3|10753.4|10752|10752.5|10751.2|93
1684966200000|2023-05-24 22:10:00|10752.5|10751.4|10749.5|10747.9|10752.9|10751.5|10749.4|10747.8|143
1684966500000|2023-05-24 22:15:00|10749.4|10748.1|10746.9|10745.7|10750|10748.8|10746.7|10745.5|173
1684966800000|2023-05-24 22:20:00|10747|10745.8|10745.2|10744.3|10747|10745.9|10742.8|10741.9|285
1684967100000|2023-05-24 22:25:00|10745.8|10744.6|10746.2|10745.3|10746.3|10745.4|10745.6|10744.6|108
1684967400000|2023-05-24 22:30:00|10746.1|10745.2|10747.6|10746.7|10748.5|10747.4|10746|10745.1|151
1684967700000|2023-05-24 22:35:00|10747.5|10746.4|10753.1|10752.2|10755.3|10754.2|10747.3|10746.3|453
1684968000000|2023-05-24 22:40:00|10752.9|10752|10752.8|10751.9|10753.7|10752.8|10752|10751.1|100
1684968300000|2023-05-24 22:45:00|10753|10752.1|10755|10754.1|10756.5|10755.6|10753|10752.1|130
1684968600000|2023-05-24 22:50:00|10754.8|10753.9|10756.9|10756|10757.2|10756.1|10754.6|10753.7|167
1684968900000|2023-05-24 22:55:00|10756.8|10755.9|10755.5|10754.6|10757|10756|10755.5|10754.6|115
1684969200000|2023-05-24 23:00:00|10755.1|10754.2|10755.7|10754.8|10756.5|10755.6|10754.5|10753.6|91
1684969500000|2023-05-24 23:05:00|10755.8|10754.9|10754.6|10753.7|10756.3|10755.4|10754.2|10753.3|56
1684969800000|2023-05-24 23:10:00|10754.7|10753.8|10754.6|10753.7|10755.2|10754.3|10753.1|10752.2|62
1684970100000|2023-05-24 23:15:00|10754.7|10753.8|10754.7|10753.8|10755.8|10754.9|10754.5|10753.6|59
1684970400000|2023-05-24 23:20:00|10754.8|10753.9|10754.3|10753.4|10754.9|10754|10754.1|10753.2|44
1684970700000|2023-05-24 23:25:00|10754.2|10753.3|10754.3|10753.4|10754.9|10754|10753.8|10752.9|72
1684971000000|2023-05-24 23:30:00|10754.5|10753.6|10754.8|10753.9|10754.9|10754|10753.7|10752.8|50
1684971300000|2023-05-24 23:35:00|10754.7|10753.8|10755.7|10754.8|10755.7|10754.8|10754.1|10753.2|58
1684971600000|2023-05-24 23:40:00|10755.6|10754.7|10756|10755.1|10756.2|10755.3|10755.4|10754.5|60
1684971900000|2023-05-24 23:45:00|10755.9|10755|10756.7|10755.8|10756.8|10755.9|10755.8|10754.9|64
1684972200000|2023-05-24 23:50:00|10756.6|10755.7|10756.8|10755.9|10757.2|10756.3|10756|10755.1|47
1684972500000|2023-05-24 23:55:00|10756.7|10755.8|10756.1|10755.2|10757.1|10756.2|10756|10755.1|121
1684972800000|2023-05-25 00:00:00|10756.2|10755.3|10752.5|10751.6|10756.3|10755.4|10749.4|10748.5|298
1684973100000|2023-05-25 00:05:00|10752.2|10751.3|10753.7|10752.8|10754.5|10753.6|10751.7|10750.8|158
1684973400000|2023-05-25 00:10:00|10753.6|10752.7|10752.8|10751.9|10754|10753.1|10751.5|10750.6|189
1684973700000|2023-05-25 00:15:00|10752.7|10751.8|10753|10752.4|10753|10752.4|10751.9|10751|134
1684974000000|2023-05-25 00:20:00|10752.7|10751.8|10751.7|10750.8|10752.9|10752|10750.4|10749.5|179
1684974300000|2023-05-25 00:25:00|10751.5|10750.9|10749.8|10749.2|10752|10751.1|10749.8|10749.2|134
1684974600000|2023-05-25 00:30:00|10750|10749.4|10749.1|10748.2|10750.9|10750.3|10748.2|10747.3|119
1684974900000|2023-05-25 00:35:00|10749.5|10748.6|10749.9|10749|10750.6|10749.7|10747.8|10747.2|118
1684975200000|2023-05-25 00:40:00|10750|10749.1|10747.9|10747|10750|10749.1|10747.6|10746.7|113
1684975500000|2023-05-25 00:45:00|10748|10747.1|10748.4|10747.5|10749.2|10748.4|10747.7|10746.8|99
1684975800000|2023-05-25 00:50:00|10748.5|10747.6|10749.7|10748.8|10750.2|10749.3|10745.9|10745|225
1684976100000|2023-05-25 00:55:00|10750.1|10749.2|10751|10750.1|10751.1|10750.2|10747.6|10746.7|231
1684976400000|2023-05-25 01:00:00|10750.9|10750|10752.7|10751.8|10754|10753.1|10750.5|10749.7|219
1684976700000|2023-05-25 01:05:00|10752.9|10752|10747.9|10747.3|10753.6|10752.7|10747.9|10747.2|181
1684977000000|2023-05-25 01:10:00|10747.6|10747|10748|10747.4|10749.1|10748.2|10747.2|10746.3|121
1684977300000|2023-05-25 01:15:00|10748.2|10747.6|10746.7|10745.8|10748.2|10747.6|10745.6|10744.7|208
1684977600000|2023-05-25 01:20:00|10746.6|10745.7|10744.6|10743.7|10747|10746.1|10742.8|10741.9|243
1684977900000|2023-05-25 01:25:00|10745|10744.1|10744.4|10743.8|10745.2|10744.6|10743.1|10742.2|183
1684978200000|2023-05-25 01:30:00|10744.6|10744|10745.6|10744.7|10746|10745.4|10743.6|10742.7|210
1684978500000|2023-05-25 01:35:00|10745.5|10744.6|10743.5|10742.6|10746|10745.1|10742.9|10742.2|211
1684978800000|2023-05-25 01:40:00|10743.6|10742.7|10741.9|10741|10743.6|10742.7|10741.2|10740.3|217
1684979100000|2023-05-25 01:45:00|10741.8|10740.9|10745.5|10744.6|10745.7|10744.8|10741.7|10740.8|178
1684979400000|2023-05-25 01:50:00|10745.2|10744.3|10743.2|10742.6|10745.3|10744.7|10742.6|10741.7|153
1684979700000|2023-05-25 01:55:00|10743.1|10742.5|10744.2|10743.3|10744.8|10744.2|10742.8|10742.1|200
1684980000000|2023-05-25 02:00:00|10744.3|10743.4|10743.5|10742.6|10745.1|10744.2|10742.5|10741.9|169
1684980300000|2023-05-25 02:05:00|10743.4|10742.5|10742.8|10741.9|10745.1|10744.2|10740.8|10740.2|230
1684980600000|2023-05-25 02:10:00|10742.7|10741.8|10743.1|10742.2|10743.5|10742.6|10742.2|10741.3|126
1684980900000|2023-05-25 02:15:00|10743.2|10742.3|10743.1|10742.5|10744|10743.1|10741.9|10741|138
1684981200000|2023-05-25 02:20:00|10743.2|10742.6|10742.5|10741.6|10743.2|10742.6|10740.6|10739.7|160
1684981500000|2023-05-25 02:25:00|10742.4|10741.5|10743.4|10742.5|10743.5|10742.7|10742.4|10741.5|123
1684981800000|2023-05-25 02:30:00|10743.2|10742.6|10744.1|10743.2|10744.3|10743.4|10742.9|10742|112
1684982100000|2023-05-25 02:35:00|10744|10743.1|10745.5|10744.6|10746.3|10745.4|10743.5|10742.6|111
1684982400000|2023-05-25 02:40:00|10745.4|10744.5|10743.8|10742.9|10746.4|10745.5|10743.8|10742.9|149
1684982700000|2023-05-25 02:45:00|10743.9|10743|10743.2|10742.6|10744.4|10743.5|10742.5|10741.6|97
1684983000000|2023-05-25 02:50:00|10743.1|10742.5|10743.5|10742.9|10743.7|10743.1|10742.7|10742.1|70
1684983300000|2023-05-25 02:55:00|10743.6|10743|10742|10741.4|10743.9|10743.3|10742|10741.1|92
1684983600000|2023-05-25 03:00:00|10741.9|10741.3|10741.2|10740.6|10742.7|10742.1|10740.7|10740|125
1684983900000|2023-05-25 03:05:00|10741.1|10740.5|10740.9|10740|10742.4|10741.8|10740.8|10739.9|134
1684984200000|2023-05-25 03:10:00|10741|10740.1|10740.9|10740|10741.7|10740.8|10740.8|10739.9|119
1684984500000|2023-05-25 03:15:00|10741.1|10740.2|10741.2|10740.6|10741.8|10741|10740.6|10739.9|83
1684984800000|2023-05-25 03:20:00|10741.3|10740.7|10738.2|10737.3|10743|10742.1|10737.5|10736.6|174
1684985100000|2023-05-25 03:25:00|10738.7|10737.8|10737.4|10736.5|10739.1|10738.2|10736.6|10735.7|202
1684985400000|2023-05-25 03:30:00|10737.5|10736.6|10737.8|10736.9|10737.9|10737|10736.7|10735.8|104
1684985700000|2023-05-25 03:35:00|10737.9|10737|10737.3|10736.4|10738.2|10737.3|10736.8|10735.9|93
1684986000000|2023-05-25 03:40:00|10737.4|10736.5|10738.9|10738|10739|10738.1|10737.3|10736.4|104
1684986300000|2023-05-25 03:45:00|10739.1|10738.2|10739.9|10739|10740.1|10739.3|10738.8|10737.9|110
1684986600000|2023-05-25 03:50:00|10740|10739.1|10738.9|10738|10740.2|10739.3|10738.9|10738|72
1684986900000|2023-05-25 03:55:00|10739|10738.1|10738|10737.1|10740.8|10739.9|10737.8|10737.1|96
1684987200000|2023-05-25 04:00:00|10738.1|10737.2|10739|10738.1|10739.3|10738.4|10737.2|10736.6|97
1684987500000|2023-05-25 04:05:00|10739.1|10738.2|10738.9|10738|10739.4|10738.7|10738.1|10737.5|72
1684987800000|2023-05-25 04:10:00|10739|10738.1|10738.7|10737.8|10739.5|10738.7|10738.3|10737.4|71
1684988100000|2023-05-25 04:15:00|10738.5|10737.6|10739.3|10738.4|10739.5|10738.6|10738.5|10737.6|75
1684988400000|2023-05-25 04:20:00|10739.2|10738.3|10739.2|10738.6|10740.2|10739.3|10739|10738.1|88
1684988700000|2023-05-25 04:25:00|10739.3|10738.4|10738.8|10738.2|10739.5|10738.8|10738.7|10737.9|91
1684989000000|2023-05-25 04:30:00|10738.9|10738.3|10737.8|10736.9|10739|10738.3|10736.8|10736|100
1684989300000|2023-05-25 04:35:00|10737.9|10737|10738.2|10737.3|10739.2|10738.3|10737.8|10736.9|114
1684989600000|2023-05-25 04:40:00|10738.3|10737.4|10736.5|10735.9|10738.4|10737.5|10736.5|10735.9|104
1684989900000|2023-05-25 04:45:00|10736.6|10736|10733.6|10733|10736.7|10736.1|10733.2|10732.5|143
1684990200000|2023-05-25 04:50:00|10734|10733.4|10734.1|10733.5|10734.5|10733.6|10733.5|10732.7|70
1684990500000|2023-05-25 04:55:00|10734|10733.4|10734.6|10734|10734.8|10734.2|10733.7|10732.9|102
1684990800000|2023-05-25 05:00:00|10734.5|10733.9|10738.2|10737.3|10738.4|10737.5|10734.2|10733.3|205
1684991100000|2023-05-25 05:05:00|10738|10737.1|10736.6|10736|10738|10737.1|10735.8|10734.9|118
1684991400000|2023-05-25 05:10:00|10736.5|10735.9|10736|10735.1|10737.9|10737|10735.8|10735.1|139
1684991700000|2023-05-25 05:15:00|10736.2|10735.3|10736.7|10735.8|10737.5|10736.6|10735.5|10734.8|92
1684992000000|2023-05-25 05:20:00|10736.8|10735.9|10734.4|10733.5|10736.8|10735.9|10734.2|10733.3|131
1684992300000|2023-05-25 05:25:00|10734.5|10733.6|10735.8|10734.9|10736.4|10735.5|10734.1|10733.4|93
1684992600000|2023-05-25 05:30:00|10735.9|10735|10736.4|10735.5|10737.9|10737|10735.4|10734.6|128
1684992900000|2023-05-25 05:35:00|10736.2|10735.3|10735.9|10735|10738|10737.4|10735.9|10735|84
1684993200000|2023-05-25 05:40:00|10736|10735.1|10737.6|10736.7|10737.6|10736.7|10735.6|10734.7|94
1684993500000|2023-05-25 05:45:00|10737.1|10736.5|10738.3|10737.4|10738.5|10737.8|10736.6|10736|123
1684993800000|2023-05-25 05:50:00|10738.2|10737.3|10738.1|10737.2|10739|10738.1|10737.6|10736.7|83
1684994100000|2023-05-25 05:55:00|10738|10737.4|10740.3|10739.1|10740.3|10739.5|10737.7|10737.1|226
1684994400000|2023-05-25 06:00:00|10740.2|10739.3|10731.1|10730.2|10740.5|10739.6|10730.9|10730|372
1684994700000|2023-05-25 06:05:00|10731.2|10730.3|10729.6|10729|10733|10732.1|10728.7|10727.8|416
1684995000000|2023-05-25 06:10:00|10729.7|10729.1|10730.7|10729.8|10734.6|10734|10729.4|10728.8|216
1684995300000|2023-05-25 06:15:00|10730.8|10729.9|10733.3|10732.4|10734.7|10734|10730.5|10729.7|211
1684995600000|2023-05-25 06:20:00|10734.1|10733.2|10735.5|10734.9|10736.2|10735.6|10733.6|10732.9|205
1684995900000|2023-05-25 06:25:00|10735.6|10735|10734.8|10733.9|10737.2|10736.3|10734.4|10733.8|207
1684996200000|2023-05-25 06:30:00|10734.7|10733.8|10738.8|10737.9|10739.9|10739|10734.7|10733.8|192
1684996500000|2023-05-25 06:35:00|10738.7|10737.8|10738.6|10738|10739.4|10738.5|10735.4|10734.8|313
1684996800000|2023-05-25 06:40:00|10738.4|10737.8|10739.2|10738.3|10740.3|10739.6|10738.2|10737.3|299
1684997100000|2023-05-25 06:45:00|10738.9|10738.2|10742.1|10741.2|10744.4|10743.5|10738.7|10738.1|177
1684997400000|2023-05-25 06:50:00|10742|10741.1|10738.2|10737.3|10742.8|10741.9|10736.6|10735.7|260
1684997700000|2023-05-25 06:55:00|10738.3|10737.4|10732.7|10731.8|10738.3|10737.4|10730.1|10729.2|345
1684998000000|2023-05-25 07:00:00|10732.6|10732|10727|10726.1|10733.7|10732.8|10726.7|10725.8|523
1684998300000|2023-05-25 07:05:00|10726.8|10725.9|10724|10723.4|10728.1|10727.5|10723|10722.2|445
1684998600000|2023-05-25 07:10:00|10723.9|10723.3|10719.7|10718.8|10725.4|10724.7|10719.6|10718.7|410
1684998900000|2023-05-25 07:15:00|10719.6|10718.7|10721.2|10720.3|10721.9|10721|10716|10715.2|454
1684999200000|2023-05-25 07:20:00|10721.1|10720.2|10722.8|10722.2|10725.5|10724.8|10720.1|10719.2|399
1684999500000|2023-05-25 07:25:00|10722.9|10722.3|10724.8|10723.9|10725.6|10725|10720.4|10719.7|353
1684999800000|2023-05-25 07:30:00|10724.9|10724|10724.2|10723.6|10725.6|10724.7|10723|10722.1|396
1685000100000|2023-05-25 07:35:00|10724.1|10723.5|10722|10721.4|10724.2|10723.6|10719.8|10719.2|337
1685000400000|2023-05-25 07:40:00|10722.2|10721.6|10721.9|10721.3|10725.3|10724.7|10720.9|10720.1|315
1685000700000|2023-05-25 07:45:00|10721.8|10721.2|10722.9|10722.3|10723.4|10722.7|10721|10720.1|251
1685001000000|2023-05-25 07:50:00|10722.8|10722.2|10714.7|10713.8|10723.1|10722.5|10714.7|10713.8|336
1685001300000|2023-05-25 07:55:00|10714.5|10713.6|10721.2|10720.6|10721.5|10720.6|10714.5|10713.6|365
1685001600000|2023-05-25 08:00:00|10721.3|10720.7|10722.9|10722|10723.8|10723.2|10720.1|10719.4|439
1685001900000|2023-05-25 08:05:00|10723|10722.1|10727.4|10726.5|10729.1|10728.2|10723|10722.1|464
1685002200000|2023-05-25 08:10:00|10727.3|10726.4|10728.5|10727.9|10729|10728.3|10724.5|10723.6|235
1685002500000|2023-05-25 08:15:00|10728.4|10727.8|10730.1|10729.5|10730.4|10729.7|10724.1|10723.2|384
1685002800000|2023-05-25 08:20:00|10730.3|10729.7|10728.9|10728.3|10731.2|10730.3|10726.7|10725.8|300
1685003100000|2023-05-25 08:25:00|10728.8|10728.2|10728.7|10728.1|10730.9|10730.3|10728.3|10727.4|286
1685003400000|2023-05-25 08:30:00|10728.6|10728|10727.1|10726.2|10729.6|10729|10726|10725.1|205
1685003700000|2023-05-25 08:35:00|10727.2|10726.3|10732.4|10731.5|10734.9|10734|10727|10726.2|307
1685004000000|2023-05-25 08:40:00|10732.3|10731.4|10736.3|10735.4|10737.4|10736.5|10730.4|10729.7|316
1685004300000|2023-05-25 08:45:00|10736.2|10735.3|10731.4|10730.8|10736.2|10735.3|10731.3|10730.7|279
1685004600000|2023-05-25 08:50:00|10731.3|10730.7|10727.1|10726.5|10731.4|10730.8|10726.1|10725.5|237
1685004900000|2023-05-25 08:55:00|10727.5|10726.9|10723.4|10722.5|10728.3|10727.6|10722.7|10721.8|325
1685005200000|2023-05-25 09:00:00|10723.1|10722.4|10724.9|10724|10726.4|10725.6|10722.6|10721.8|261
1685005500000|2023-05-25 09:05:00|10724.8|10723.9|10726.9|10726.3|10726.9|10726.3|10723.2|10722.6|238
1685005800000|2023-05-25 09:10:00|10727|10726.4|10726.2|10725.6|10727.5|10726.9|10723.5|10722.7|283
1685006100000|2023-05-25 09:15:00|10726.3|10725.7|10730.3|10729.4|10731|10730.4|10725.1|10724.2|307
1685006400000|2023-05-25 09:20:00|10730.4|10729.5|10730.5|10729.9|10731|10730.4|10728|10727.2|243
1685006700000|2023-05-25 09:25:00|10730.2|10729.6|10733|10732.4|10734.3|10733.7|10730.1|10729.5|225
1685007000000|2023-05-25 09:30:00|10733.5|10732.6|10737.5|10736.9|10738.1|10737.4|10733|10732.4|317
1685007300000|2023-05-25 09:35:00|10737.1|10736.5|10734.4|10733.5|10738.5|10737.9|10734.4|10733.5|221
1685007600000|2023-05-25 09:40:00|10734.3|10733.4|10734.1|10733.2|10734.8|10733.9|10732.2|10731.5|222
1685007900000|2023-05-25 09:45:00|10734|10733.1|10733.2|10732.3|10735.9|10735.2|10733|10732.3|177
1685008200000|2023-05-25 09:50:00|10733.1|10732.2|10734.9|10734|10735|10734.1|10733|10732.1|231
1685008500000|2023-05-25 09:55:00|10735|10734.1|10732|10731.4|10735.8|10735|10730.8|10730.2|222
1685008800000|2023-05-25 10:00:00|10732.1|10731.5|10731.8|10730.9|10733.1|10732.3|10730.4|10729.8|255
1685009100000|2023-05-25 10:05:00|10732.1|10731.2|10729.2|10728.6|10732.1|10731.2|10728.6|10727.9|204
1685009400000|2023-05-25 10:10:00|10729.1|10728.5|10726.4|10725.8|10729.8|10729.2|10725.6|10725|170
1685009700000|2023-05-25 10:15:00|10726.3|10725.7|10727.4|10726.5|10729|10728.2|10726.2|10725.5|227
1685010000000|2023-05-25 10:20:00|10727.5|10726.6|10728.6|10727.7|10728.8|10728.2|10726.2|10725.4|213
1685010300000|2023-05-25 10:25:00|10728.7|10727.8|10729.9|10729|10731.5|10730.6|10727.6|10727|199
1685010600000|2023-05-25 10:30:00|10730|10729.1|10728.2|10727.6|10730|10729.4|10727.6|10727|203
1685010900000|2023-05-25 10:35:00|10728.1|10727.5|10726.3|10725.7|10728.4|10727.8|10726.2|10725.6|136
1685011200000|2023-05-25 10:40:00|10726.2|10725.6|10726.3|10725.7|10727.3|10726.6|10724.5|10723.9|186
1685011500000|2023-05-25 10:45:00|10726|10725.4|10723.8|10722.9|10726.1|10725.5|10723.6|10722.7|187
1685011800000|2023-05-25 10:50:00|10723.7|10722.8|10723.4|10722.5|10724.5|10723.9|10722.7|10722.1|144
1685012100000|2023-05-25 10:55:00|10723.2|10722.3|10722.9|10722.3|10725.2|10724.5|10722.6|10721.8|248
1685012400000|2023-05-25 11:00:00|10723|10722.4|10725.9|10725.3|10726.3|10725.7|10722.3|10721.7|230
1685012700000|2023-05-25 11:05:00|10725.7|10725.1|10725.5|10724.9|10726.6|10726|10723.4|10722.8|225
1685013000000|2023-05-25 11:10:00|10725.6|10725|10724.4|10723.8|10726.5|10725.9|10723.6|10723|163
1685013300000|2023-05-25 11:15:00|10724.5|10723.9|10726.7|10726.1|10726.8|10726.2|10724.5|10723.9|152
1685013600000|2023-05-25 11:20:00|10726.8|10726.2|10727.2|10726.3|10728.4|10727.8|10725.9|10725.3|183
1685013900000|2023-05-25 11:25:00|10726.9|10726.2|10729|10728.4|10729.4|10728.8|10726.8|10726.2|187
1685014200000|2023-05-25 11:30:00|10728.9|10728.3|10727.2|10726.6|10729.1|10728.5|10727.2|10726.6|163
1685014500000|2023-05-25 11:35:00|10727|10726.4|10727.3|10726.7|10729.8|10729.2|10725.8|10725.2|273
1685014800000|2023-05-25 11:40:00|10727.5|10726.9|10726.4|10725.8|10727.9|10727|10726|10725.2|193
1685015100000|2023-05-25 11:45:00|10726.5|10725.5|10727.8|10727.2|10728.2|10727.6|10725.8|10725.2|242
1685015400000|2023-05-25 11:50:00|10728.1|10727.5|10728.7|10728.1|10730.2|10729.6|10726.1|10725.5|195
1685015700000|2023-05-25 11:55:00|10729.2|10728.6|10733.2|10732.6|10733.2|10732.6|10729.2|10728.6|331
1685016000000|2023-05-25 12:00:00|10733.3|10732.7|10735.1|10734.5|10735.1|10734.5|10730.6|10730|466
1685016300000|2023-05-25 12:05:00|10735.2|10734.6|10735.5|10734.6|10736.7|10736|10733.6|10733|325
1685016600000|2023-05-25 12:10:00|10735.7|10734.8|10736.8|10736.2|10740.8|10739.9|10735.7|10734.8|370
1685016900000|2023-05-25 12:15:00|10736.9|10736.3|10731.9|10731|10737.6|10737|10731.3|10730.6|396
1685017200000|2023-05-25 12:20:00|10731.7|10731.1|10732.3|10731.4|10734.6|10733.7|10729.9|10729|494
1685017500000|2023-05-25 12:25:00|10732.2|10731.3|10734.5|10730.9|10736.2|10733|10729.8|10728.4|507
1685017800000|2023-05-25 12:30:00|10734.4|10731.2|10719.8|10718.9|10735.6|10731.7|10719.1|10718.2|1219
1685018100000|2023-05-25 12:35:00|10720.1|10719.2|10716.7|10715.8|10720.7|10720.1|10715.9|10715.1|787
1685018400000|2023-05-25 12:40:00|10716.8|10715.9|10718.3|10717.7|10720.5|10719.7|10715.1|10714.5|798
1685018700000|2023-05-25 12:45:00|10718.2|10717.6|10718.1|10717.2|10721.5|10720.9|10716.3|10715.7|645
1685019000000|2023-05-25 12:50:00|10717.9|10717|10715.7|10715.1|10721.5|10720.6|10715.4|10714.8|700
1685019300000|2023-05-25 12:55:00|10715.6|10715|10718.8|10718.2|10720.4|10719.5|10715.3|10714.7|534
1685019600000|2023-05-25 13:00:00|10718.7|10718.1|10721|10720.4|10721.2|10720.6|10715.6|10715|502
1685019900000|2023-05-25 13:05:00|10720.9|10720.3|10718.9|10718|10725.9|10725|10717.9|10717.3|471
1685020200000|2023-05-25 13:10:00|10719|10718.1|10720.3|10719.7|10722.4|10721.5|10715.9|10715.3|521
1685020500000|2023-05-25 13:15:00|10720.2|10719.6|10724.2|10723.3|10724.9|10724.3|10720.2|10719.6|488
1685020800000|2023-05-25 13:20:00|10724.3|10723.4|10722.2|10721.6|10725.2|10724.6|10721.6|10721|507
1685021100000|2023-05-25 13:25:00|10722.1|10721.5|10720.5|10719.6|10722.9|10722.1|10719.5|10718.6|359
1685021400000|2023-05-25 13:30:00|10720.9|10720|10717.4|10716.8|10721.9|10721.3|10715.9|10715.3|578
1685021700000|2023-05-25 13:35:00|10717.3|10716.7|10711.1|10710.5|10717.3|10716.7|10710.4|10709.8|487
1685022000000|2023-05-25 13:40:00|10711.2|10710.6|10710.2|10709.6|10712.4|10711.8|10707.8|10706.9|460
1685022300000|2023-05-25 13:45:00|10710|10709.4|10715.4|10714.5|10719.7|10718.8|10709.9|10709.3|601
1685022600000|2023-05-25 13:50:00|10715.3|10714.4|10715.9|10715.3|10717.5|10716.9|10714.5|10713.9|504
1685022900000|2023-05-25 13:55:00|10716|10715.4|10714|10713.1|10716.1|10715.5|10712.1|10711.4|395
1685023200000|2023-05-25 14:00:00|10713.9|10713|10724.6|10723.7|10724.9|10724|10713.7|10712.9|599
1685023500000|2023-05-25 14:05:00|10724.5|10723.6|10729.7|10729.1|10730.1|10729.5|10724.4|10723.5|581
1685023800000|2023-05-25 14:10:00|10729.6|10729|10726.9|10726|10730.5|10729.9|10725.6|10724.9|527
1685024100000|2023-05-25 14:15:00|10726.8|10725.9|10723.2|10722.6|10726.8|10725.9|10722.1|10721.5|463
1685024400000|2023-05-25 14:20:00|10723.5|10722.9|10725.9|10725.3|10726.9|10726.3|10721.2|10720.6|406
1685024700000|2023-05-25 14:25:00|10726|10725.4|10724.6|10723.7|10727|10726.4|10722.4|10721.8|413
1685025000000|2023-05-25 14:30:00|10724.5|10723.9|10726.2|10725.3|10727.7|10726.9|10723.8|10723.1|552
1685025300000|2023-05-25 14:35:00|10726|10725.4|10729.9|10729.3|10730.3|10729.5|10724.7|10724|449
1685025600000|2023-05-25 14:40:00|10729.8|10729.2|10731|10730.1|10733.1|10732.3|10729.5|10728.7|445
1685025900000|2023-05-25 14:45:00|10730.8|10729.9|10727.7|10727.1|10732.4|10731.5|10727.2|10726.4|437
1685026200000|2023-05-25 14:50:00|10727.6|10727|10727|10726.1|10731|10730.1|10725.7|10725|496
1685026500000|2023-05-25 14:55:00|10726.9|10726|10728.6|10728|10729.4|10728.8|10726.5|10725.7|437
1685026800000|2023-05-25 15:00:00|10728.8|10728.2|10728.1|10727.5|10730.4|10729.8|10726.6|10726|486
1685027100000|2023-05-25 15:05:00|10728.2|10727.6|10729.1|10728.5|10731.3|10730.7|10727.7|10727.1|306
1685027400000|2023-05-25 15:10:00|10729.2|10728.6|10728.2|10727.6|10731.3|10730.7|10727.4|10726.8|358
1685027700000|2023-05-25 15:15:00|10728.3|10727.7|10727.3|10726.7|10729.3|10728.7|10726.2|10725.6|364
1685028000000|2023-05-25 15:20:00|10727.2|10726.6|10724.9|10724.3|10729.6|10729|10724.8|10724.2|340
1685028300000|2023-05-25 15:25:00|10725|10724.4|10722|10721.4|10726.1|10725.5|10722|10721.4|388
1685028600000|2023-05-25 15:30:00|10721.9|10721.3|10719.1|10718.2|10722.8|10722.2|10718.6|10717.8|300
1685028900000|2023-05-25 15:35:00|10719.3|10718.4|10719.9|10719.3|10721.9|10721.3|10718.9|10718.2|303
1685029200000|2023-05-25 15:40:00|10720.1|10719.5|10721.8|10721.2|10724.3|10723.7|10719.8|10719.2|311
1685029500000|2023-05-25 15:45:00|10721.9|10721.3|10722.5|10721.6|10723|10722.4|10719.7|10719|303
1685029800000|2023-05-25 15:50:00|10722.4|10721.5|10723|10722.1|10724.1|10723.5|10720.1|10719.5|327
1685030100000|2023-05-25 15:55:00|10723.1|10722.5|10724.6|10724|10725|10724.4|10722.1|10721.5|292
1685030400000|2023-05-25 16:00:00|10724.7|10724.1|10719.5|10718.6|10724.7|10724.1|10718.8|10717.9|326
1685030700000|2023-05-25 16:05:00|10719.4|10718.5|10720.4|10719.5|10722.1|10721.2|10719.1|10718.3|232
1685031000000|2023-05-25 16:10:00|10720.5|10719.6|10717.6|10716.7|10720.6|10719.7|10716.7|10715.8|235
1685031300000|2023-05-25 16:15:00|10717.7|10716.8|10716.1|10715.2|10718.1|10717.2|10715.5|10714.8|226
1685031600000|2023-05-25 16:20:00|10716.2|10715.3|10717.8|10716.9|10717.9|10717|10716|10715.2|211
1685031900000|2023-05-25 16:25:00|10717.9|10717|10718.4|10717.5|10719.5|10718.9|10717|10716.3|173
1685032200000|2023-05-25 16:30:00|10718.3|10717.4|10720.1|10719.2|10721.3|10720.4|10716.9|10716|253
1685032500000|2023-05-25 16:35:00|10720.2|10719.3|10716.8|10716.2|10720.3|10719.4|10716.8|10716.2|223
1685032800000|2023-05-25 16:40:00|10716.9|10716.3|10715.4|10714.5|10716.9|10716.3|10714.7|10714.1|163
1685033100000|2023-05-25 16:45:00|10715.5|10714.6|10713.1|10712.5|10715.6|10715|10712.3|10711.7|159
1685033400000|2023-05-25 16:50:00|10713.2|10712.6|10714.6|10714|10714.9|10714.3|10712.1|10711.5|170
1685033700000|2023-05-25 16:55:00|10714.5|10713.9|10713|10712.1|10715|10714.3|10712.9|10712|227
1685034000000|2023-05-25 17:00:00|10713.2|10712.3|10715.4|10714.5|10716.6|10715.7|10711.9|10711|289
1685034300000|2023-05-25 17:05:00|10715.8|10714.9|10719.9|10719|10719.9|10719|10715.8|10714.9|216
1685034600000|2023-05-25 17:10:00|10720|10719.1|10720.3|10719.7|10721.4|10720.7|10719.3|10718.4|189
1685034900000|2023-05-25 17:15:00|10720.2|10719.6|10720.9|10720|10721|10720.2|10719.2|10718.6|216
1685035200000|2023-05-25 17:20:00|10721|10720.1|10720.2|10719.3|10721.3|10720.4|10719.8|10719.1|160
1685035500000|2023-05-25 17:25:00|10720.3|10719.4|10721.8|10720.9|10722.4|10721.5|10719.7|10718.8|170
1685035800000|2023-05-25 17:30:00|10721.9|10721|10725.7|10724.8|10726|10725.1|10721.8|10721|196
1685036100000|2023-05-25 17:35:00|10725.6|10724.7|10724.6|10723.7|10725.6|10724.7|10724.2|10723.3|202
1685036400000|2023-05-25 17:40:00|10724.7|10723.8|10726.5|10725.6|10726.5|10725.6|10724.2|10723.3|119
1685036700000|2023-05-25 17:45:00|10726.4|10725.5|10726.4|10725.8|10727|10726.4|10725.9|10725|125
1685037000000|2023-05-25 17:50:00|10726.5|10725.9|10726|10725.1|10727.7|10726.9|10725.8|10724.9|131
1685037300000|2023-05-25 17:55:00|10725.8|10724.9|10728|10727.4|10728.2|10727.6|10725.2|10724.3|183
1685037600000|2023-05-25 18:00:00|10727.9|10727.3|10726.7|10726.1|10729.8|10729|10726.2|10725.3|318
1685037900000|2023-05-25 18:05:00|10726.6|10726|10726.4|10725.8|10727.3|10726.7|10725.8|10725.2|125
1685038200000|2023-05-25 18:10:00|10726.6|10726|10724.7|10724.1|10726.6|10726|10724.6|10723.9|220
1685038500000|2023-05-25 18:15:00|10724.6|10724|10724.1|10723.5|10726.4|10725.8|10723.9|10723.3|179
1685038800000|2023-05-25 18:20:00|10724.2|10723.6|10722.6|10722|10724.3|10723.6|10722.3|10721.4|147
1685039100000|2023-05-25 18:25:00|10722.5|10721.9|10726|10725.1|10726.6|10726|10722|10721.4|168
1685039400000|2023-05-25 18:30:00|10726.1|10725.2|10725.3|10724.7|10726.5|10725.9|10725.1|10724.2|165
1685039700000|2023-05-25 18:35:00|10725.1|10724.5|10721.7|10721.1|10725.3|10724.7|10721.7|10721.1|149
1685040000000|2023-05-25 18:40:00|10721.6|10721|10720.8|10720.2|10722.3|10721.7|10719.5|10718.9|149
1685040300000|2023-05-25 18:45:00|10720.5|10719.9|10722.6|10722|10722.8|10722.2|10719.5|10718.9|217
1685040600000|2023-05-25 18:50:00|10722.5|10721.9|10722.8|10722.2|10723.4|10722.8|10721.7|10721.1|160
1685040900000|2023-05-25 18:55:00|10722.9|10722.3|10721.3|10720.7|10723.9|10723.3|10721.2|10720.6|226
1685041200000|2023-05-25 19:00:00|10721.4|10720.8|10721.4|10720.5|10724.1|10723.5|10721.2|10720.5|259
1685041500000|2023-05-25 19:05:00|10721.6|10721|10721.1|10720.5|10721.8|10721|10720.7|10719.8|147
1685041800000|2023-05-25 19:10:00|10721.2|10720.6|10720.8|10720.2|10723.1|10722.5|10720.7|10720.1|145
1685042100000|2023-05-25 19:15:00|10720.9|10720.3|10718.7|10718.1|10721.5|10720.9|10718|10717.1|159
1685042400000|2023-05-25 19:20:00|10718.8|10718.2|10721.2|10720.6|10721.2|10720.6|10718.3|10717.6|168
1685042700000|2023-05-25 19:25:00|10721.1|10720.5|10719.8|10719.2|10721.1|10720.5|10718.7|10718.1|156
1685043000000|2023-05-25 19:30:00|10720|10719.4|10717.2|10716.6|10720.9|10720.3|10716.7|10715.9|217
1685043300000|2023-05-25 19:35:00|10717|10716.4|10716.3|10715.7|10717.2|10716.6|10715.6|10715|144
1685043600000|2023-05-25 19:40:00|10716.4|10715.8|10718|10717.1|10718|10717.4|10716.1|10715.5|133
1685043900000|2023-05-25 19:45:00|10718.1|10717.2|10718.1|10717.5|10719.4|10718.8|10717.9|10717|138
1685044200000|2023-05-25 19:50:00|10718|10717.4|10717.3|10716.7|10718.6|10717.7|10717|10716.4|182
1685044500000|2023-05-25 19:55:00|10717.2|10716.6|10721.1|10720.5|10721.1|10720.5|10717.2|10716.6|224
1685044800000|2023-05-25 20:00:00|10721|10720.4|10722.5|10721.9|10723.6|10723|10721|10720.4|162
1685045100000|2023-05-25 20:05:00|10722.6|10722|10724.5|10723.9|10724.6|10724|10722.6|10722|99
1685045400000|2023-05-25 20:10:00|10724.6|10723.7|10723.1|10722.2|10724.9|10724|10722.5|10721.9|114
1685045700000|2023-05-25 20:15:00|10723.2|10722.3|10722.8|10721.9|10723.6|10722.7|10722.2|10721.4|112
1685046000000|2023-05-25 20:20:00|10722.9|10722|10722.4|10721.8|10723.8|10722.9|10722.3|10721.7|104
1685046300000|2023-05-25 20:25:00|10722.3|10721.7|10723.5|10722.9|10723.6|10723|10722.3|10721.7|207
1685046600000|2023-05-25 20:30:00|10723.4|10722.8|10724.5|10723.6|10724.9|10724.1|10723.1|10722.5|62
1685046900000|2023-05-25 20:35:00|10724.3|10723.7|10725.4|10724.5|10725.6|10724.7|10724.3|10723.7|82
1685047200000|2023-05-25 20:40:00|10725.2|10724.6|10725|10724.1|10725.3|10724.7|10724.7|10723.9|58
1685047500000|2023-05-25 20:45:00|10724.9|10724|10725.6|10724.7|10725.9|10725|10724.9|10724|58
1685047800000|2023-05-25 20:50:00|10725.8|10724.9|10725.4|10724.8|10725.9|10725.1|10725.4|10724.6|53
1685048100000|2023-05-25 20:55:00|10725.5|10724.9|10726.2|10724.1|10726.7|10725.1|10724.7|10723.8|173
1685048400000|2023-05-25 21:00:00|10727.2|10722|10729.9|10723.9|10729.9|10723.9|10725.3|10719.3|55
1685048700000|2023-05-25 21:05:00|10727.9|10723.2|10727.6|10724.4|10727.9|10724.5|10727.4|10723.2|25
1685049000000|2023-05-25 21:10:00|10727.5|10724.5|10727.3|10724.4|10727.6|10724.5|10727.2|10724.3|18
1685049300000|2023-05-25 21:15:00|10727.4|10724.5|10727.2|10724.5|10727.4|10724.7|10727.2|10724.3|25
1685049600000|2023-05-25 21:20:00|10727.3|10724.4|10727.3|10724.5|10727.3|10724.5|10727.2|10724.4|6
1685049900000|2023-05-25 21:25:00|10727.2|10724.4|10727.2|10722.8|10728.1|10724.5|10725.1|10719.1|36
1685050200000|2023-05-25 21:30:00|10727.1|10722.1|10727.1|10722.7|10727.6|10722.9|10727|10722.1|15
1685050500000|2023-05-25 21:35:00|10727.2|10722.8|10725.6|10719.6|10727.2|10723.3|10725.5|10719.5|27
1685050800000|2023-05-25 21:40:00|10725.5|10719.5|10727.6|10722.1|10727.8|10722.2|10724.9|10718.9|51
1685051100000|2023-05-25 21:45:00|10727.7|10722|10727.6|10724.2|10728.3|10724.2|10727.4|10721.4|62
1685051400000|2023-05-25 21:50:00|10727.5|10724.3|10728.3|10724.6|10728.4|10724.7|10727.5|10724.2|132
1685051700000|2023-05-25 21:55:00|10728.8|10724.5|10730|10726.6|10730.2|10726.8|10728.5|10724.5|80
1685052000000|2023-05-25 22:00:00|10730.2|10726.1|10728.6|10726|10730.2|10726.8|10728|10725.8|148
1685052300000|2023-05-25 22:05:00|10728.4|10726.3|10727.1|10725.3|10728.5|10726.5|10726.7|10725.2|83
1685052600000|2023-05-25 22:10:00|10727.2|10725.4|10725.5|10723.9|10727.2|10725.5|10725.5|10723.6|193
1685052900000|2023-05-25 22:15:00|10725.4|10723.8|10725.6|10724.1|10725.9|10724.3|10725.1|10723.8|171
1685053200000|2023-05-25 22:20:00|10725.7|10724.3|10725.1|10723.8|10726.6|10725.1|10725.1|10723.5|309
1685053500000|2023-05-25 22:25:00|10725.2|10723.9|10725.7|10724.2|10725.9|10724.5|10724.7|10723.5|194
1685053800000|2023-05-25 22:30:00|10725.8|10724.3|10726.2|10724.7|10726.5|10725.2|10725.2|10724|210
1685054100000|2023-05-25 22:35:00|10726.4|10724.8|10726.2|10725|10726.5|10725.2|10725.7|10724.4|263
1685054400000|2023-05-25 22:40:00|10726.3|10724.9|10726.5|10725.6|10726.8|10725.7|10726.2|10724.9|108
1685054700000|2023-05-25 22:45:00|10726.6|10725.7|10726.4|10725.5|10726.9|10725.7|10726|10725|71
1685055000000|2023-05-25 22:50:00|10726.5|10725.6|10727|10725.9|10727.7|10726.6|10726.4|10725.4|308
1685055300000|2023-05-25 22:55:00|10727.1|10726|10726.6|10725.7|10727.6|10726.7|10726.6|10725.5|104
1685055600000|2023-05-25 23:00:00|10726.8|10725.9|10725.6|10724.7|10726.8|10725.9|10725.6|10724.7|42
1685055900000|2023-05-25 23:05:00|10725.2|10724.3|10726.1|10725.2|10726.1|10725.2|10725|10724.1|36
1685056200000|2023-05-25 23:10:00|10726|10725.1|10727.6|10726.7|10727.8|10726.9|10726|10725.1|57
1685056500000|2023-05-25 23:15:00|10727.7|10726.8|10727.1|10726.2|10727.8|10726.9|10727.1|10726.2|34
1685056800000|2023-05-25 23:20:00|10727|10726.1|10727.1|10726.2|10727.1|10726.2|10727|10726.1|6
1685057100000|2023-05-25 23:25:00|10727|10726.1|10726.5|10725.6|10727.1|10726.2|10726.1|10725.2|42
1685057400000|2023-05-25 23:30:00|10726.2|10725.3|10725.8|10724.9|10726.2|10725.3|10725.5|10724.6|53
1685057700000|2023-05-25 23:35:00|10725.9|10725|10725.5|10724.6|10726.3|10725.4|10725.5|10724.6|33
1685058000000|2023-05-25 23:40:00|10725.4|10724.5|10724.6|10723.7|10725.5|10724.6|10724.2|10723.3|63
1685058300000|2023-05-25 23:45:00|10724.7|10723.8|10724.1|10723.2|10724.7|10723.8|10723.1|10722.2|94
1685058600000|2023-05-25 23:50:00|10724|10723.1|10724.5|10723.6|10724.6|10723.7|10723.5|10722.6|71
1685058900000|2023-05-25 23:55:00|10724.6|10723.7|10724|10723.1|10725.1|10724.2|10724|10723.1|107
1685059200000|2023-05-26 00:00:00|10723.9|10723|10724|10723.1|10725.8|10724.9|10723.9|10723|145
1685059500000|2023-05-26 00:05:00|10724.2|10723.3|10723|10722.1|10724.2|10723.3|10722.5|10721.6|110
1685059800000|2023-05-26 00:10:00|10723.3|10722.4|10723.1|10722.2|10723.6|10722.7|10722.5|10721.6|85
1685060100000|2023-05-26 00:15:00|10723|10722.1|10719.6|10718.7|10723|10722.1|10719.5|10718.6|150
1685060400000|2023-05-26 00:20:00|10719.9|10719|10722.4|10721.5|10723.6|10722.7|10719.8|10718.9|108
1685060700000|2023-05-26 00:25:00|10722.2|10721.6|10724.6|10723.7|10724.9|10724|10722.1|10721.5|95
1685061000000|2023-05-26 00:30:00|10724.7|10723.8|10725|10724.1|10725|10724.1|10723.3|10722.4|118
1685061300000|2023-05-26 00:35:00|10725.1|10724.2|10725.9|10725|10726.3|10725.4|10724.9|10724|133
1685061600000|2023-05-26 00:40:00|10726.2|10725.3|10722.8|10721.9|10726.3|10725.4|10722.4|10721.5|134
1685061900000|2023-05-26 00:45:00|10722.6|10721.7|10721|10720.1|10723.1|10722.2|10721|10720.1|156
1685062200000|2023-05-26 00:50:00|10720.9|10720|10724|10723.1|10725.5|10724.6|10719.9|10719|278
1685062500000|2023-05-26 00:55:00|10724.1|10723.2|10725.9|10725|10726.1|10725.2|10723.4|10722.5|231
1685062800000|2023-05-26 01:00:00|10726|10725.1|10725.6|10724.7|10727.8|10726.9|10724.9|10724|244
1685063100000|2023-05-26 01:05:00|10725.7|10724.8|10727.6|10726.7|10728|10727.1|10725.3|10724.4|179
1685063400000|2023-05-26 01:10:00|10727.7|10726.8|10727.6|10726.7|10728.3|10727.4|10727|10726.1|119
1685063700000|2023-05-26 01:15:00|10727.5|10726.6|10729.5|10728.6|10732.7|10731.8|10726.6|10725.7|245
1685064000000|2023-05-26 01:20:00|10729.4|10728.5|10727.5|10726.6|10729.6|10728.7|10725.9|10725|183
1685064300000|2023-05-26 01:25:00|10727.6|10726.7|10728|10727.1|10728.4|10727.5|10725.9|10725|202
1685064600000|2023-05-26 01:30:00|10727.6|10726.7|10727.7|10726.8|10729.6|10728.7|10726.9|10726|160
1685064900000|2023-05-26 01:35:00|10727.6|10726.7|10727.8|10726.9|10728.4|10727.5|10726|10725.1|140
1685065200000|2023-05-26 01:40:00|10727.7|10726.8|10727.1|10726.2|10728.1|10727.2|10725.8|10724.9|167
1685065500000|2023-05-26 01:45:00|10727|10726.1|10729.6|10728.7|10729.7|10728.9|10726.7|10725.8|156
1685065800000|2023-05-26 01:50:00|10729.5|10728.6|10730.5|10729.6|10731.7|10730.8|10729.4|10728.5|127
1685066100000|2023-05-26 01:55:00|10730.3|10729.4|10732.8|10731.9|10733.1|10732.2|10729.9|10729|217
1685066400000|2023-05-26 02:00:00|10733.1|10732.2|10735.7|10734.8|10735.7|10734.8|10732.8|10731.9|186
1685066700000|2023-05-26 02:05:00|10735.5|10734.6|10736.7|10735.8|10737.8|10736.9|10735.4|10734.5|180
1685067000000|2023-05-26 02:10:00|10736.6|10735.7|10734.8|10733.9|10737.2|10736.3|10733.6|10732.7|162
1685067300000|2023-05-26 02:15:00|10734.7|10733.8|10736|10735.1|10737|10736.1|10733.7|10732.8|138
1685067600000|2023-05-26 02:20:00|10735.8|10734.9|10736|10735.1|10736.4|10735.5|10735.4|10734.5|127
1685067900000|2023-05-26 02:25:00|10736.1|10735.2|10736.4|10735.5|10736.7|10735.8|10735.7|10734.8|77
1685068200000|2023-05-26 02:30:00|10736.5|10735.6|10736.9|10736|10737.8|10736.9|10735.8|10734.9|146
1685068500000|2023-05-26 02:35:00|10737|10736.1|10735.6|10734.7|10737.1|10736.2|10735.1|10734.2|133
1685068800000|2023-05-26 02:40:00|10735.5|10734.6|10735.6|10734.7|10735.7|10734.9|10734.2|10733.3|122
1685069100000|2023-05-26 02:45:00|10735.2|10734.3|10733.8|10732.9|10735.7|10735|10733.6|10732.7|94
1685069400000|2023-05-26 02:50:00|10733.7|10732.8|10734.8|10733.9|10735.1|10734.2|10732.8|10731.9|126
1685069700000|2023-05-26 02:55:00|10734.7|10733.8|10734.5|10733.9|10736.8|10735.9|10733.2|10732.3|245
1685070000000|2023-05-26 03:00:00|10734.6|10734|10737.2|10736.6|10737.3|10736.7|10734.4|10733.8|130
1685070300000|2023-05-26 03:05:00|10737.1|10736.5|10735.1|10734.5|10737.3|10736.6|10734.9|10734.3|102
1685070600000|2023-05-26 03:10:00|10735|10734.4|10736.1|10735.5|10736.3|10735.7|10734.6|10733.8|104
1685070900000|2023-05-26 03:15:00|10736|10735.4|10738.3|10737.4|10738.4|10737.5|10735.6|10735|99
1685071200000|2023-05-26 03:20:00|10738.2|10737.3|10739.1|10738.2|10739.1|10738.2|10736.8|10735.9|135
1685071500000|2023-05-26 03:25:00|10739|10738.1|10738.7|10737.8|10739.2|10738.3|10737.5|10736.7|101
1685071800000|2023-05-26 03:30:00|10738.6|10737.7|10737.4|10736.5|10738.7|10737.8|10737.2|10736.5|119
1685072100000|2023-05-26 03:35:00|10737.3|10736.4|10736.7|10735.8|10737.9|10737.1|10736.4|10735.8|133
1685072400000|2023-05-26 03:40:00|10736.8|10735.9|10736.6|10735.7|10737|10736.1|10735.9|10735|158
1685072700000|2023-05-26 03:45:00|10736.7|10735.8|10736.2|10735.3|10736.7|10736|10734.7|10733.8|106
1685073000000|2023-05-26 03:50:00|10736.1|10735.2|10737.5|10736.9|10737.9|10737|10736.1|10735.2|122
1685073300000|2023-05-26 03:55:00|10737.3|10736.7|10737.8|10737.2|10738.2|10737.5|10737|10736.3|127
1685073600000|2023-05-26 04:00:00|10738|10737.1|10738.5|10737.6|10738.6|10737.9|10737.2|10736.6|79
1685073900000|2023-05-26 04:05:00|10738.6|10737.7|10740.3|10739.4|10740.3|10739.6|10738.4|10737.6|108
1685074200000|2023-05-26 04:10:00|10740.2|10739.3|10739.5|10738.6|10740.3|10739.4|10738.5|10737.8|104
1685074500000|2023-05-26 04:15:00|10739.4|10738.5|10739.5|10738.9|10740|10739.1|10739.1|10738.2|96
1685074800000|2023-05-26 04:20:00|10739.7|10738.8|10739.5|10738.6|10740.1|10739.2|10738.6|10738|114
1685075100000|2023-05-26 04:25:00|10739.2|10738.3|10738.9|10738|10739.7|10738.9|10738.7|10738|85
1685075400000|2023-05-26 04:30:00|10738.8|10737.9|10738.3|10737.4|10739.2|10738.4|10738|10737.4|69
1685075700000|2023-05-26 04:35:00|10738.4|10737.5|10739.1|10738.2|10739.8|10739.1|10738.1|10737.2|93
1685076000000|2023-05-26 04:40:00|10739.2|10738.3|10740.7|10739.8|10740.7|10739.8|10739|10738.2|82
1685076300000|2023-05-26 04:45:00|10740.8|10739.9|10740.5|10739.9|10741.4|10740.6|10740.3|10739.5|87
1685076600000|2023-05-26 04:50:00|10740.6|10740|10740.6|10740|10741.1|10740.2|10740.4|10739.7|117
1685076900000|2023-05-26 04:55:00|10740.7|10740.1|10740.1|10739.5|10741.3|10740.6|10740|10739.3|135
1685077200000|2023-05-26 05:00:00|10740.3|10739.4|10739.6|10738.7|10740.9|10740|10737.6|10736.7|293
1685077500000|2023-05-26 05:05:00|10739.4|10738.5|10738.3|10737.4|10739.4|10738.5|10738.3|10737.4|98
1685077800000|2023-05-26 05:10:00|10738.2|10737.3|10737.7|10736.8|10738.7|10737.8|10737.6|10736.7|109
1685078100000|2023-05-26 05:15:00|10737.6|10736.7|10737.9|10737|10738.9|10738|10737|10736.1|132
1685078400000|2023-05-26 05:20:00|10737.8|10736.9|10741.8|10740.9|10742.6|10741.7|10737.7|10736.8|139
1685078700000|2023-05-26 05:25:00|10741.9|10741|10740.6|10739.7|10743.1|10742.2|10740.2|10739.3|171
1685079000000|2023-05-26 05:30:00|10740.7|10739.8|10738.2|10737.3|10741.2|10740.3|10738.1|10737.2|156
1685079300000|2023-05-26 05:35:00|10738.6|10737.7|10739.5|10738.9|10740.7|10739.8|10738.6|10737.7|115
1685079600000|2023-05-26 05:40:00|10739.6|10739|10741.5|10740.6|10741.8|10740.9|10739.4|10738.8|130
1685079900000|2023-05-26 05:45:00|10741.6|10740.7|10738.4|10737.5|10742.4|10741.5|10738.4|10737.5|149
1685080200000|2023-05-26 05:50:00|10738.3|10737.4|10738.5|10737.6|10741.4|10740.5|10738.2|10737.3|169
1685080500000|2023-05-26 05:55:00|10738.3|10737.4|10737.7|10736.8|10738.6|10737.7|10737|10736.1|190
1685080800000|2023-05-26 06:00:00|10737.6|10736.7|10733.4|10732.5|10738.6|10737.7|10733.4|10732.5|304
1685081100000|2023-05-26 06:05:00|10733.6|10732.7|10734.7|10733.8|10736.6|10735.7|10733|10732.1|267
1685081400000|2023-05-26 06:10:00|10734.6|10733.7|10735.1|10734.2|10735.6|10734.7|10733.2|10732.3|228
1685081700000|2023-05-26 06:15:00|10735.2|10734.3|10734.7|10733.8|10735.2|10734.3|10730.3|10729.4|224
1685082000000|2023-05-26 06:20:00|10734.8|10733.9|10737.3|10736.4|10737.6|10736.7|10734.1|10733.2|259
1685082300000|2023-05-26 06:25:00|10737.2|10736.3|10734|10733.1|10738.3|10737.7|10733.7|10732.8|286
1685082600000|2023-05-26 06:30:00|10734.1|10733.2|10734.1|10733.2|10736.2|10735.3|10732.9|10732|234
1685082900000|2023-05-26 06:35:00|10734|10733.1|10735|10734.1|10736.2|10735.3|10733.9|10733|189
1685083200000|2023-05-26 06:40:00|10734.9|10734|10737.3|10736.4|10737.4|10736.5|10733.6|10732.7|229
1685083500000|2023-05-26 06:45:00|10737.2|10736.3|10730.5|10729.6|10737.2|10736.4|10730.5|10729.6|303
1685083800000|2023-05-26 06:50:00|10730.3|10729.4|10732.6|10731.7|10734.3|10733.4|10729.7|10728.8|242
1685084100000|2023-05-26 06:55:00|10732.4|10731.5|10729.8|10729.2|10732.4|10731.5|10729|10728.4|240
1685084400000|2023-05-26 07:00:00|10729.6|10729|10728.6|10727.7|10730.2|10729.6|10727.6|10727|344
1685084700000|2023-05-26 07:05:00|10728.3|10727.4|10727.1|10726.2|10728.6|10727.9|10725.9|10725|249
1685085000000|2023-05-26 07:10:00|10727.2|10726.3|10734.2|10733.3|10737.5|10736.9|10727.2|10726.3|415
1685085300000|2023-05-26 07:15:00|10734.3|10733.6|10740.6|10740|10740.9|10740.3|10733.5|10732.7|331
1685085600000|2023-05-26 07:20:00|10740.5|10739.9|10741.7|10740.8|10744.1|10743.5|10739.3|10738.6|394
1685085900000|2023-05-26 07:25:00|10741.8|10740.9|10737.2|10736.3|10741.9|10741.3|10736.8|10735.9|254
1685086200000|2023-05-26 07:30:00|10738.1|10737.2|10736.7|10735.8|10740.7|10739.8|10736.5|10735.6|260
1685086500000|2023-05-26 07:35:00|10736.6|10735.7|10732.3|10731.4|10738.7|10737.8|10732.1|10731.2|351
1685086800000|2023-05-26 07:40:00|10732.2|10731.3|10731.5|10730.9|10737.7|10736.8|10731.5|10730.6|303
1685087100000|2023-05-26 07:45:00|10731.6|10731|10739.6|10739|10740.1|10739.5|10730.6|10729.9|352
1685087400000|2023-05-26 07:50:00|10739.5|10738.9|10742.2|10741.3|10744.9|10744|10738.5|10737.8|356
1685087700000|2023-05-26 07:55:00|10742.3|10741.4|10741|10740.1|10742.7|10741.8|10740.4|10739.7|335
1685088000000|2023-05-26 08:00:00|10740.8|10740.2|10740.2|10739.3|10741.2|10740.4|10737.1|10736.5|398
1685088300000|2023-05-26 08:05:00|10740.1|10739.2|10738.6|10738|10741.6|10740.9|10738.5|10737.9|355
1685088600000|2023-05-26 08:10:00|10738.7|10737.8|10735.1|10734.5|10739.5|10738.6|10734.9|10734.2|266
1685088900000|2023-05-26 08:15:00|10735|10734.4|10732.1|10731.5|10735.8|10735.2|10732.1|10731.5|327
1685089200000|2023-05-26 08:20:00|10732.2|10731.6|10734.7|10733.8|10736.6|10735.7|10730.6|10729.7|294
1685089500000|2023-05-26 08:25:00|10734.8|10733.9|10731.5|10730.6|10735.1|10734.2|10730.5|10729.6|243
1685089800000|2023-05-26 08:30:00|10731.4|10730.5|10730.1|10729.2|10732|10731.1|10729.1|10728.2|246
1685090100000|2023-05-26 08:35:00|10729.9|10729.3|10732.1|10731.2|10733.1|10732.5|10729.5|10728.7|281
1685090400000|2023-05-26 08:40:00|10732.6|10731.7|10734.6|10733.7|10734.8|10733.9|10730.3|10729.4|212
1685090700000|2023-05-26 08:45:00|10734.5|10733.6|10734.5|10733.9|10736.7|10735.8|10732.8|10731.9|269
1685091000000|2023-05-26 08:50:00|10734.6|10734|10732.7|10731.8|10734.6|10734|10731.2|10730.6|235
1685091300000|2023-05-26 08:55:00|10732.6|10731.7|10732.3|10731.4|10734.8|10733.9|10731.1|10730.5|257
1685091600000|2023-05-26 09:00:00|10732.1|10731.2|10730.1|10729.2|10732.6|10732|10730|10729.1|223
1685091900000|2023-05-26 09:05:00|10729.4|10728.8|10729|10728.1|10730.7|10730|10728.8|10727.9|250
1685092200000|2023-05-26 09:10:00|10728.9|10728|10727.5|10726.6|10729|10728.4|10726|10725.2|225
1685092500000|2023-05-26 09:15:00|10727.4|10726.5|10731.4|10730.5|10731.7|10731|10727.4|10726.5|261
1685092800000|2023-05-26 09:20:00|10731.3|10730.4|10733|10732.1|10733.2|10732.3|10730.1|10729.2|175
1685093100000|2023-05-26 09:25:00|10732.9|10732|10737|10736.4|10737.2|10736.5|10732.9|10732|259
1685093400000|2023-05-26 09:30:00|10737.1|10736.5|10733|10732.4|10737.1|10736.5|10732.6|10732|251
1685093700000|2023-05-26 09:35:00|10733.1|10732.5|10732.5|10731.6|10734.1|10733.5|10732.2|10731.3|191
1685094000000|2023-05-26 09:40:00|10732.6|10731.7|10734.1|10733.5|10736.7|10735.8|10732|10731.2|167
1685094300000|2023-05-26 09:45:00|10734|10733.4|10732.4|10731.8|10734.5|10733.6|10732.1|10731.2|225
1685094600000|2023-05-26 09:50:00|10732.5|10731.6|10733.5|10732.6|10733.7|10733.1|10731.4|10730.8|183
1685094900000|2023-05-26 09:55:00|10733.6|10732.7|10735.4|10734.8|10735.7|10734.8|10731.4|10730.8|257
1685095200000|2023-05-26 10:00:00|10735.2|10734.6|10734.5|10733.6|10735.3|10734.6|10731.4|10730.7|276
1685095500000|2023-05-26 10:05:00|10734.2|10733.7|10730.9|10730.3|10734.6|10733.9|10730.3|10729.4|237
1685095800000|2023-05-26 10:10:00|10731|10730.4|10727.6|10726.7|10731.1|10730.4|10727.6|10726.7|202
1685096100000|2023-05-26 10:15:00|10727.5|10726.6|10730.9|10730|10731|10730.1|10726.9|10726|171
1685096400000|2023-05-26 10:20:00|10731|10730.1|10731|10730.4|10731.2|10730.4|10728.5|10727.6|191
1685096700000|2023-05-26 10:25:00|10731.1|10730.5|10733.2|10732.6|10733.3|10732.7|10731|10730.2|228
1685097000000|2023-05-26 10:30:00|10733.3|10732.7|10735.6|10735|10736.7|10735.8|10732.9|10732|196
1685097300000|2023-05-26 10:35:00|10735.5|10734.9|10737.6|10736.7|10737.7|10736.8|10734.5|10733.8|215
1685097600000|2023-05-26 10:40:00|10737.7|10736.8|10742.2|10741.3|10743.1|10742.2|10737.6|10736.7|235
1685097900000|2023-05-26 10:45:00|10742.3|10741.4|10745.2|10744.3|10745.2|10744.3|10742.2|10741.3|224
1685098200000|2023-05-26 10:50:00|10745.1|10744.2|10746.1|10745.2|10747.1|10746.5|10744.7|10743.8|288
1685098500000|2023-05-26 10:55:00|10746|10745.4|10744.5|10743.9|10746|10745.4|10743.2|10742.6|252
1685098800000|2023-05-26 11:00:00|10744.6|10743.7|10742.7|10742.1|10744.9|10744.2|10742.4|10741.7|286
1685099100000|2023-05-26 11:05:00|10742.8|10742.2|10741.7|10740.8|10743.6|10743|10741.3|10740.4|234
1685099400000|2023-05-26 11:10:00|10741.8|10740.9|10747.5|10746.6|10747.8|10747.2|10741.7|10740.8|215
1685099700000|2023-05-26 11:15:00|10747.6|10746.7|10745.5|10744.6|10747.9|10747|10745.5|10744.6|181
1685100000000|2023-05-26 11:20:00|10745.4|10744.5|10748.5|10747.6|10748.8|10747.9|10744.7|10743.8|233
1685100300000|2023-05-26 11:25:00|10748.6|10747.7|10745|10744.1|10748.7|10748|10743.6|10743|231
1685100600000|2023-05-26 11:30:00|10745.1|10744.2|10747.1|10746.2|10747.3|10746.6|10744.4|10743.5|179
1685100900000|2023-05-26 11:35:00|10747|10746.1|10750.1|10749.2|10750.1|10749.2|10746.8|10746.1|143
1685101200000|2023-05-26 11:40:00|10750.3|10749.4|10753.2|10752.3|10759.2|10758.3|10749.8|10748.9|394
1685101500000|2023-05-26 11:45:00|10752.9|10752|10750.7|10750.1|10753.4|10752.5|10750.5|10749.9|255
1685101800000|2023-05-26 11:50:00|10750.6|10750|10747.6|10747|10750.7|10750.1|10747.2|10746.5|248
1685102100000|2023-05-26 11:55:00|10747.5|10746.9|10753|10752.1|10753|10752.3|10747.5|10746.9|233
1685102400000|2023-05-26 12:00:00|10753.1|10752.2|10752.9|10752.3|10754.6|10753.7|10750.7|10750|362
1685102700000|2023-05-26 12:05:00|10752.8|10752.2|10751.2|10750.6|10754.1|10753.5|10751.2|10750.6|244
1685103000000|2023-05-26 12:10:00|10751.3|10750.7|10752.8|10752.2|10753.6|10753|10750.1|10749.5|285
1685103300000|2023-05-26 12:15:00|10752.7|10752.1|10751.8|10750.9|10753.4|10752.8|10750|10749.3|238
1685103600000|2023-05-26 12:20:00|10751.5|10750.6|10754.2|10753.3|10756.1|10755.2|10749.8|10749.1|311
1685103900000|2023-05-26 12:25:00|10754.3|10753.4|10757.6|10754|10757.8|10756.9|10753|10752.3|271
1685104200000|2023-05-26 12:30:00|10757.1|10753.8|10741.4|10740.5|10759.3|10756.1|10736.4|10735.5|1431
1685104500000|2023-05-26 12:35:00|10741.3|10740.4|10736.2|10735.3|10743.3|10742.4|10732.8|10731.9|993
1685104800000|2023-05-26 12:40:00|10736.4|10735.5|10731.2|10730.3|10743.3|10742.6|10730.9|10730|637
1685105100000|2023-05-26 12:45:00|10731.5|10730.6|10739.2|10738.3|10741.4|10740.5|10729.6|10728.8|633
1685105400000|2023-05-26 12:50:00|10739.3|10738.4|10735.6|10734.7|10740.9|10740.3|10729.7|10728.8|550
1685105700000|2023-05-26 12:55:00|10735.7|10734.8|10742.5|10741.6|10742.8|10741.9|10732.6|10731.9|462
1685106000000|2023-05-26 13:00:00|10742.4|10741.5|10748.1|10747.5|10750.3|10749.7|10742.3|10741.4|691
1685106300000|2023-05-26 13:05:00|10748|10747.4|10741.3|10740.4|10750.9|10750.3|10739.9|10739|571
1685106600000|2023-05-26 13:10:00|10741.4|10740.5|10738.3|10737.4|10742.4|10741.5|10738.1|10737.2|427
1685106900000|2023-05-26 13:15:00|10738.4|10737.5|10730.3|10729.7|10739.9|10739|10730.3|10729.7|372
1685107200000|2023-05-26 13:20:00|10730.1|10729.5|10726|10725.4|10733.3|10732.7|10725.4|10724.8|369
1685107500000|2023-05-26 13:25:00|10726.1|10725.5|10732|10731.4|10732.4|10731.8|10726.1|10725.5|340
1685107800000|2023-05-26 13:30:00|10732.1|10731.5|10731.3|10730.7|10733.3|10732.6|10728.6|10728|597
1685108100000|2023-05-26 13:35:00|10731.4|10730.8|10726.2|10725.6|10731.4|10730.8|10725.6|10725|476
1685108400000|2023-05-26 13:40:00|10726.4|10725.8|10731.4|10730.8|10735.2|10734.6|10726.3|10725.7|480
1685108700000|2023-05-26 13:45:00|10731.3|10730.7|10726.7|10726.1|10732|10731.4|10725.3|10724.7|449
1685109000000|2023-05-26 13:50:00|10726.8|10726.2|10723.7|10723.1|10726.8|10726.2|10720.9|10720.3|438
1685109300000|2023-05-26 13:55:00|10723.8|10723.2|10724.1|10722.1|10724.6|10723.7|10720.8|10720.2|381
1685109600000|2023-05-26 14:00:00|10724|10722.2|10728.7|10728.1|10730.7|10729.9|10723.4|10722.2|984
1685109900000|2023-05-26 14:05:00|10729|10728.4|10737.6|10737|10741.3|10740.5|10729|10728.4|742
1685110200000|2023-05-26 14:10:00|10737.8|10737.2|10734.5|10733.9|10740.2|10739.6|10733.1|10732.5|575
1685110500000|2023-05-26 14:15:00|10734.7|10734.1|10735.3|10734.4|10737.4|10736.8|10729.6|10729|432
1685110800000|2023-05-26 14:20:00|10735.4|10734.5|10736|10735.4|10739.8|10739.2|10733.5|10732.9|432
1685111100000|2023-05-26 14:25:00|10735.6|10735|10730.9|10730|10735.7|10735.1|10728.8|10728.2|390
1685111400000|2023-05-26 14:30:00|10730.8|10729.9|10722.6|10722|10732.8|10732|10721.7|10721.1|396
1685111700000|2023-05-26 14:35:00|10722.3|10721.7|10718.1|10717.5|10722.3|10721.7|10715.4|10714.8|531
1685112000000|2023-05-26 14:40:00|10718.2|10717.6|10713.1|10712.5|10720.4|10719.8|10712.8|10712.2|433
1685112300000|2023-05-26 14:45:00|10713.2|10712.6|10717.5|10716.6|10717.6|10717|10709.7|10709.1|628
1685112600000|2023-05-26 14:50:00|10717.6|10716.7|10710|10709.1|10720.1|10719.5|10706.4|10705.8|699
1685112900000|2023-05-26 14:55:00|10709.1|10708.5|10705.8|10704.9|10709.4|10708.5|10702.4|10701.7|888
1685113200000|2023-05-26 15:00:00|10705.6|10705|10706.9|10706.3|10709.9|10709.3|10705.3|10704.4|640
1685113500000|2023-05-26 15:05:00|10707.3|10706.4|10708|10707.4|10708.9|10708.3|10705.4|10704.8|377
1685113800000|2023-05-26 15:10:00|10708.1|10707.5|10705|10704.4|10708.1|10707.5|10703|10702.4|620
1685114100000|2023-05-26 15:15:00|10705.2|10704.3|10703.1|10702.5|10707.6|10707|10702.5|10701.9|420
1685114400000|2023-05-26 15:20:00|10703|10702.4|10703.8|10702.9|10704.7|10703.9|10702.1|10701.5|411
1685114700000|2023-05-26 15:25:00|10703.9|10703|10703.6|10702.7|10704.7|10704|10702.2|10701.6|363
1685115000000|2023-05-26 15:30:00|10703.5|10702.6|10704.8|10703.9|10706.6|10705.7|10703.3|10702.4|397
1685115300000|2023-05-26 15:35:00|10704.7|10703.8|10704.8|10704.2|10705.2|10704.6|10703|10702.2|275
1685115600000|2023-05-26 15:40:00|10704.7|10704.1|10705.3|10704.4|10708.4|10707.6|10703.8|10703.2|288
1685115900000|2023-05-26 15:45:00|10705.2|10704.3|10712|10711.4|10712|10711.4|10705.2|10704.3|371
1685116200000|2023-05-26 15:50:00|10712.1|10711.2|10710.6|10709.7|10712.5|10711.9|10709.2|10708.3|280
1685116500000|2023-05-26 15:55:00|10710.7|10709.8|10712.4|10711.8|10714.3|10713.5|10709.6|10708.8|290
1685116800000|2023-05-26 16:00:00|10712.5|10711.9|10716.1|10715.5|10718.1|10717.2|10712.4|10711.7|344
1685117100000|2023-05-26 16:05:00|10716.2|10715.2|10717.3|10716.4|10718|10717.1|10715|10714.4|252
1685117400000|2023-05-26 16:10:00|10717.2|10716.3|10719.3|10718.4|10719.5|10718.9|10717.2|10716.3|235
1685117700000|2023-05-26 16:15:00|10719.2|10718.3|10717.7|10716.8|10720.6|10719.7|10715.6|10714.8|284
1685118000000|2023-05-26 16:20:00|10717.8|10716.9|10719|10718.4|10720.2|10719.6|10716.7|10715.8|248
1685118300000|2023-05-26 16:25:00|10718.9|10718.3|10717.9|10717.3|10719.3|10718.7|10717.5|10716.7|194
1685118600000|2023-05-26 16:30:00|10717.8|10717.2|10718|10717.4|10718.4|10717.8|10717.4|10716.8|170
1685118900000|2023-05-26 16:35:00|10717.9|10717.3|10719.5|10718.9|10719.9|10719.3|10717.3|10716.7|164
1685119200000|2023-05-26 16:40:00|10719.4|10718.8|10714.9|10714.3|10719.4|10718.8|10714.6|10713.7|183
1685119500000|2023-05-26 16:45:00|10715.4|10714.8|10718.5|10717.6|10718.6|10717.9|10715.2|10714.4|172
1685119800000|2023-05-26 16:50:00|10718.4|10717.5|10721.9|10721|10722.2|10721.3|10717|10716.3|211
1685120100000|2023-05-26 16:55:00|10722|10721.1|10720.1|10719.5|10722.4|10721.6|10719.2|10718.6|183
1685120400000|2023-05-26 17:00:00|10720|10719.4|10721.2|10720.3|10721.8|10721.2|10719|10718.4|186
1685120700000|2023-05-26 17:05:00|10721.3|10720.4|10721.8|10721.2|10723.4|10722.7|10720.7|10719.9|201
1685121000000|2023-05-26 17:10:00|10721.7|10721.1|10724.9|10724.3|10725.8|10725|10721.4|10720.8|171
1685121300000|2023-05-26 17:15:00|10724.8|10724.2|10725.8|10725.2|10727.4|10726.8|10724.7|10723.8|183
1685121600000|2023-05-26 17:20:00|10725.7|10725.1|10725.8|10725.2|10726.3|10725.4|10723.5|10722.7|219
1685121900000|2023-05-26 17:25:00|10725.7|10725.1|10722.1|10721.5|10725.7|10725.1|10721.7|10721.1|186
1685122200000|2023-05-26 17:30:00|10722|10721.4|10724.9|10724.3|10725.2|10724.5|10721.7|10721.1|123
1685122500000|2023-05-26 17:35:00|10725|10724.4|10724.5|10723.9|10725|10724.4|10723.6|10723|129
1685122800000|2023-05-26 17:40:00|10724.6|10724|10726|10725.4|10727.1|10726.5|10724|10723.4|182
1685123100000|2023-05-26 17:45:00|10726.1|10725.5|10725.4|10724.8|10726.1|10725.5|10723.9|10723.3|194
1685123400000|2023-05-26 17:50:00|10725.5|10724.9|10726.6|10726|10726.6|10726|10724.6|10724|117
1685123700000|2023-05-26 17:55:00|10726.7|10725.8|10727.1|10726.5|10727.9|10727.3|10725.8|10725.2|195
1685124000000|2023-05-26 18:00:00|10726.9|10726.3|10727.4|10726.8|10728.5|10727.9|10726.8|10726.2|199
1685124300000|2023-05-26 18:05:00|10727.5|10726.9|10727.1|10726.5|10727.5|10726.9|10725.5|10724.9|138
1685124600000|2023-05-26 18:10:00|10727.4|10726.8|10730|10729.4|10730.1|10729.5|10726.7|10726.1|160
1685124900000|2023-05-26 18:15:00|10730.1|10729.5|10728.9|10728|10730.3|10729.7|10728.1|10727.5|130
1685125200000|2023-05-26 18:20:00|10728.8|10727.9|10728.8|10728.2|10729.7|10728.9|10728.7|10727.9|125
1685125500000|2023-05-26 18:25:00|10728.7|10728.1|10729.3|10728.7|10729.7|10729.1|10728.7|10728.1|98
1685125800000|2023-05-26 18:30:00|10729.4|10728.8|10732.4|10731.5|10732.9|10732|10729.4|10728.8|155
1685126100000|2023-05-26 18:35:00|10732.3|10731.4|10731.8|10731.2|10733.2|10732.6|10731.8|10731.2|118
1685126400000|2023-05-26 18:40:00|10731.7|10731.1|10730|10729.4|10732.1|10731.5|10729.7|10728.8|92
1685126700000|2023-05-26 18:45:00|10729.9|10729.3|10729.6|10729|10730.5|10729.9|10729.5|10728.9|113
1685127000000|2023-05-26 18:50:00|10729.7|10729.1|10731.5|10730.6|10732|10731.1|10729.3|10728.7|144
1685127300000|2023-05-26 18:55:00|10731.4|10730.5|10729.6|10729|10731.5|10730.6|10729.1|10728.5|223
1685127600000|2023-05-26 19:00:00|10729.7|10729.1|10731.5|10730.9|10731.5|10730.9|10729.6|10729|154
1685127900000|2023-05-26 19:05:00|10731.6|10731|10731.2|10730.6|10731.7|10731|10730.2|10729.3|127
1685128200000|2023-05-26 19:10:00|10731.4|10730.8|10730.5|10729.9|10731.6|10731|10730.3|10729.7|145
1685128500000|2023-05-26 19:15:00|10730.4|10729.8|10729.9|10729.3|10731.4|10730.8|10729.5|10728.9|121
1685128800000|2023-05-26 19:20:00|10729.7|10729.1|10728.5|10727.9|10730|10729.4|10728.4|10727.8|115
1685129100000|2023-05-26 19:25:00|10728.4|10727.8|10728|10727.4|10728.6|10728|10727.9|10727.3|134
1685129400000|2023-05-26 19:30:00|10727.9|10727.3|10728.5|10727.9|10728.9|10728.3|10727.4|10726.7|109
1685129700000|2023-05-26 19:35:00|10728.6|10728|10727.6|10727|10728.7|10728.1|10727|10726.3|112
1685130000000|2023-05-26 19:40:00|10727.5|10726.9|10728.5|10727.9|10729.2|10728.6|10727.5|10726.9|116
1685130300000|2023-05-26 19:45:00|10728.4|10727.8|10728.3|10727.7|10728.8|10728.1|10728.1|10727.3|163
1685130600000|2023-05-26 19:50:00|10728.2|10727.3|10728|10727.4|10728.2|10727.4|10727|10726.4|139
1685130900000|2023-05-26 19:55:00|10728.1|10727.5|10730|10729.4|10730.1|10729.5|10728.1|10727.5|131
1685131200000|2023-05-26 20:00:00|10729.9|10729.1|10728.7|10727.8|10730.8|10729.9|10728.7|10727.8|133
1685131500000|2023-05-26 20:05:00|10728.8|10727.9|10728.5|10727.6|10729.1|10728.2|10728.3|10727.4|71
1685131800000|2023-05-26 20:10:00|10728.4|10727.5|10728.4|10727.5|10728.8|10727.9|10728.1|10727.2|54
1685132100000|2023-05-26 20:15:00|10728.6|10727.7|10729.1|10728.2|10729.6|10728.7|10728.6|10727.7|48
1685132400000|2023-05-26 20:20:00|10729.2|10728.3|10729.5|10728.6|10729.6|10728.7|10729|10728.1|54
1685132700000|2023-05-26 20:25:00|10729.6|10728.7|10729.3|10728.4|10730.1|10729.2|10729|10728.1|118
1685133000000|2023-05-26 20:30:00|10729.2|10728.3|10728.1|10727.2|10729.2|10728.3|10728|10727.1|62
1685133300000|2023-05-26 20:35:00|10728.2|10727.3|10727.9|10727|10728.3|10727.4|10727.6|10726.7|108
1685133600000|2023-05-26 20:40:00|10727.5|10726.6|10727|10726.1|10728.1|10727.2|10726.3|10725.4|70
1685133900000|2023-05-26 20:45:00|10726.9|10726|10728.1|10727.2|10728.8|10727.9|10726.7|10725.8|120
1685134200000|2023-05-26 20:50:00|10728|10727.1|10726.2|10725.3|10728.5|10727.6|10725.6|10724.7|239
1685134500000|2023-05-26 20:55:00|10726.1|10725.2|10729.3|10723.3|10730.1|10725.5|10725.1|10720.7|265
1685304000000|2023-05-28 20:00:00|10725|10723.1|10725.5|10723.6|10725.5|10723.6|10725|10723.1|3
1685304300000|2023-05-28 20:05:00|10725.8|10723.9|10725.8|10723.9|10725.8|10723.9|10725.8|10723.9|1
1685304600000|2023-05-28 20:10:00|10725|10723.1|10725.5|10723.6|10725.5|10723.6|10725|10723.1|5
1685304900000|2023-05-28 20:15:00|10725.6|10723.7|10726.2|10724.3|10726.2|10724.3|10725.6|10723.7|5
1685305200000|2023-05-28 20:20:00|10725.9|10724|10725.9|10724|10726.2|10724.3|10725.9|10724|3
1685305500000|2023-05-28 20:25:00|10727.5|10722.5|10726.1|10724.2|10727.5|10724.7|10726|10722.5|7
1685305800000|2023-05-28 20:30:00|10725.8|10723.9|10725.9|10724|10725.9|10724|10725.8|10723.9|2
1685306100000|2023-05-28 20:35:00|10725.6|10723.7|10724.2|10714.4|10726.1|10724|10722.8|10712.3|15
1685306400000|2023-05-28 20:40:00|10724.3|10715.2|10726.3|10715.2|10726.3|10715.2|10723.5|10715.2|4
1685306700000|2023-05-28 20:45:00|10729.1|10717.1|10729.1|10717.1|10729.1|10717.1|10721.8|10714.3|3
1685307000000|2023-05-28 20:50:00|10725.9|10714.2|10719.5|10713.7|10726.3|10715.2|10718.9|10713.5|7
1685307300000|2023-05-28 20:55:00|10719.3|10713.5|10727.4|10717.4|10727.4|10717.9|10716.4|10711.4|44
1685307600000|2023-05-28 21:00:00|10727.5|10715.7|10724.6|10720.1|10729.3|10721.9|10720.6|10715|51
1685307900000|2023-05-28 21:05:00|10724.3|10719.4|10727.3|10721.5|10727.5|10724.2|10724.3|10719.4|90
1685308200000|2023-05-28 21:10:00|10727.2|10721.7|10726.5|10721.6|10727.4|10722.7|10726.4|10720.5|17
1685308500000|2023-05-28 21:15:00|10727|10722.9|10727.1|10722.3|10727.3|10723|10726|10717.9|38
1685308800000|2023-05-28 21:20:00|10727|10722.4|10726.9|10721.9|10727.2|10722.4|10726.3|10720.6|43
1685309100000|2023-05-28 21:25:00|10726.8|10722.8|10726.9|10722.5|10727.4|10722.9|10726.4|10721.4|35
1685309400000|2023-05-28 21:30:00|10726.8|10723.2|10726.7|10723.3|10727.2|10723.4|10726.5|10722.6|29
1685309700000|2023-05-28 21:35:00|10726.6|10723.4|10726.6|10722.9|10727.1|10723.7|10726.1|10722.7|318
1685310000000|2023-05-28 21:40:00|10726.5|10723|10726.3|10723|10726.7|10723.3|10726|10722.5|34
1685310300000|2023-05-28 21:45:00|10726|10722.7|10725.8|10721.5|10726.9|10723|10725.8|10719.9|52
1685310600000|2023-05-28 21:50:00|10725.9|10720.7|10725.7|10721.6|10726.6|10722.8|10725.4|10719.9|90
1685310900000|2023-05-28 21:55:00|10726|10721.1|10726|10720.9|10726.8|10721.9|10725.5|10720.6|299
1685311200000|2023-05-28 22:00:00|10725.9|10721|10725|10723.1|10727.3|10724.8|10722.8|10720.3|275
1685311500000|2023-05-28 22:05:00|10724.9|10723|10726.3|10724.6|10726.4|10724.6|10724.5|10723|83
1685311800000|2023-05-28 22:10:00|10726.4|10724.5|10728.5|10727|10730.1|10728.6|10726.4|10724.4|294
1685312100000|2023-05-28 22:15:00|10728.6|10727.1|10725.5|10724.2|10729|10727.5|10724.5|10723.2|277
1685312400000|2023-05-28 22:20:00|10725.6|10724|10726.2|10724.9|10726.5|10725.2|10724.7|10723.4|151
1685312700000|2023-05-28 22:25:00|10726.3|10724.8|10725|10723.6|10726.4|10724.9|10724.5|10723.4|139
1685313000000|2023-05-28 22:30:00|10724.9|10723.7|10722.6|10721.4|10725|10723.7|10722|10720.8|141
1685313300000|2023-05-28 22:35:00|10722.5|10721.3|10721.7|10720.4|10723.1|10721.8|10721.4|10720.3|86
1685313600000|2023-05-28 22:40:00|10721.6|10720.5|10720.1|10718.9|10721.7|10720.6|10720.1|10718.9|98
1685313900000|2023-05-28 22:45:00|10720|10719.1|10720.5|10719.6|10720.5|10719.6|10718.7|10717.8|61
1685314200000|2023-05-28 22:50:00|10720.6|10719.7|10720|10718.7|10720.6|10719.7|10719.8|10718.7|53
1685314500000|2023-05-28 22:55:00|10719.8|10718.9|10720|10718.8|10720.7|10719.7|10719.2|10718.2|69
1685314800000|2023-05-28 23:00:00|10720.3|10718.9|10720.6|10719.7|10720.8|10719.9|10719.2|10718.3|60
1685315100000|2023-05-28 23:05:00|10720.7|10719.8|10721.7|10720.8|10721.7|10720.8|10719.6|10718.7|88
1685315400000|2023-05-28 23:10:00|10721.8|10720.9|10722.8|10721.9|10723.5|10722.7|10721.8|10720.9|60
1685315700000|2023-05-28 23:15:00|10722.5|10721.6|10723.8|10722.9|10723.8|10722.9|10722.3|10721.4|32
1685316000000|2023-05-28 23:20:00|10723.9|10723|10723.8|10722.9|10724.3|10723.4|10723.6|10722.8|44
1685316300000|2023-05-28 23:25:00|10723.7|10722.8|10723.2|10722.3|10723.8|10723|10723.1|10722.2|30
1685316600000|2023-05-28 23:30:00|10723.3|10722.4|10722.4|10721.5|10723.4|10722.5|10722.3|10721.4|32
1685316900000|2023-05-28 23:35:00|10722.5|10721.6|10722.2|10721.3|10722.7|10721.8|10722.2|10721.3|64
1685317200000|2023-05-28 23:40:00|10722.1|10721.2|10723.1|10722.2|10723.1|10722.2|10722.1|10721.2|48
1685317500000|2023-05-28 23:45:00|10722.7|10721.8|10723.8|10722.9|10723.8|10723|10722.6|10721.7|56
1685317800000|2023-05-28 23:50:00|10723.9|10723|10723.5|10722.6|10724.4|10723.5|10723.1|10722.2|101
1685318100000|2023-05-28 23:55:00|10723.6|10722.7|10722.1|10721.2|10723.9|10723|10722.1|10721.2|68
1685318400000|2023-05-29 00:00:00|10721.8|10720.9|10721.2|10720.3|10721.9|10721|10720.6|10719.7|102
1685318700000|2023-05-29 00:05:00|10721.1|10720.2|10718.4|10717.5|10721.4|10720.5|10718|10717.1|131
1685319000000|2023-05-29 00:10:00|10718.5|10717.6|10719.8|10718.9|10720.8|10719.9|10718.4|10717.5|79
1685319300000|2023-05-29 00:15:00|10719.9|10719|10720|10719.1|10720.2|10719.3|10718.8|10717.9|87
1685319600000|2023-05-29 00:20:00|10719.9|10719|10719.6|10718.7|10720.7|10719.8|10718.8|10717.9|89
1685319900000|2023-05-29 00:25:00|10719.5|10718.6|10719.6|10719|10719.7|10719|10718.8|10717.9|47
1685320200000|2023-05-29 00:30:00|10719.5|10718.9|10720.2|10719.3|10721.3|10720.4|10719.5|10718.6|71
1685320500000|2023-05-29 00:35:00|10720.3|10719.4|10719.7|10718.8|10720.8|10720|10719.4|10718.7|86
1685320800000|2023-05-29 00:40:00|10719.6|10718.7|10720.7|10720.1|10721.7|10720.8|10719.5|10718.7|73
1685321100000|2023-05-29 00:45:00|10720.6|10720|10721.6|10721|10721.6|10721|10720.1|10719.4|96
1685321400000|2023-05-29 00:50:00|10721.9|10721.3|10718.5|10717.6|10722.3|10721.5|10717.9|10717|144
1685321700000|2023-05-29 00:55:00|10718.8|10717.9|10720.4|10719.5|10721.2|10720.3|10717.7|10716.8|191
1685322000000|2023-05-29 01:00:00|10720.3|10719.4|10720.4|10719.8|10720.8|10720|10719|10718.1|145
1685322300000|2023-05-29 01:05:00|10720.5|10719.9|10721.7|10720.8|10721.9|10721|10720.1|10719.5|107
1685322600000|2023-05-29 01:10:00|10721.8|10720.9|10725.8|10724.9|10726.4|10725.5|10721.8|10720.9|154
1685322900000|2023-05-29 01:15:00|10725.7|10724.8|10724.6|10723.7|10726|10725.1|10724.5|10723.7|110
1685323200000|2023-05-29 01:20:00|10724.5|10723.9|10728|10727.1|10729.1|10728.2|10724.4|10723.8|161
1685323500000|2023-05-29 01:25:00|10727.9|10727|10731.1|10730.2|10731.6|10730.7|10727.9|10727|141
1685323800000|2023-05-29 01:30:00|10731.2|10730.3|10731.4|10730.5|10731.7|10730.8|10729.9|10729.3|170
1685324100000|2023-05-29 01:35:00|10731.5|10730.6|10731.8|10730.9|10732.6|10731.7|10730.7|10730|122
1685324400000|2023-05-29 01:40:00|10731.9|10731|10728.7|10727.8|10732.1|10731.2|10728.5|10727.6|155
1685324700000|2023-05-29 01:45:00|10728.8|10727.9|10729.4|10728.5|10730.5|10729.6|10727.8|10726.9|161
1685325000000|2023-05-29 01:50:00|10729.3|10728.4|10728.3|10727.7|10729.9|10729|10728.3|10727.5|120
1685325300000|2023-05-29 01:55:00|10728.2|10727.6|10732|10731.4|10732.3|10731.4|10728.2|10727.6|124
1685325600000|2023-05-29 02:00:00|10731.9|10731.3|10734.7|10733.8|10735.3|10734.4|10731.7|10731.1|145
1685325900000|2023-05-29 02:05:00|10734.6|10733.7|10734.8|10734.2|10735.3|10734.5|10733.9|10733|161
1685326200000|2023-05-29 02:10:00|10734.7|10734.1|10733.7|10733.1|10735.2|10734.3|10733.3|10732.4|149
1685326500000|2023-05-29 02:15:00|10733.6|10733|10734.2|10733.6|10734.6|10733.8|10733|10732.4|120
1685326800000|2023-05-29 02:20:00|10734.3|10733.7|10733.6|10733|10734.6|10733.9|10733.5|10732.7|58
1685327100000|2023-05-29 02:25:00|10733.7|10733.1|10734.4|10733.5|10734.6|10733.8|10732.9|10732.1|69
1685327400000|2023-05-29 02:30:00|10734.5|10733.6|10734.2|10733.3|10735.8|10734.9|10733.3|10732.7|128
1685327700000|2023-05-29 02:35:00|10734|10733.4|10734.9|10734.3|10735.8|10734.9|10734|10733.4|118
1685328000000|2023-05-29 02:40:00|10735|10734.4|10733.5|10732.6|10735.3|10734.4|10733.1|10732.2|99
1685328300000|2023-05-29 02:45:00|10733.6|10732.7|10732.3|10731.4|10733.6|10732.8|10732.1|10731.2|82
1685328600000|2023-05-29 02:50:00|10732.4|10731.5|10731.3|10730.7|10732.8|10731.9|10731.1|10730.3|108
1685328900000|2023-05-29 02:55:00|10731.6|10731|10731.8|10730.9|10732.5|10731.6|10731.2|10730.4|89
1685329200000|2023-05-29 03:00:00|10731.9|10731|10732.2|10731.6|10732.2|10731.6|10731.4|10730.6|112
1685329500000|2023-05-29 03:05:00|10732.4|10731.5|10732.1|10731.5|10733.3|10732.5|10731.4|10730.8|89
1685329800000|2023-05-29 03:10:00|10732.3|10731.7|10733.6|10732.7|10734.1|10733.2|10732.1|10731.4|95
1685330100000|2023-05-29 03:15:00|10733.4|10732.8|10733.1|10732.2|10734.1|10733.2|10732.9|10732.2|85
1685330400000|2023-05-29 03:20:00|10733.2|10732.3|10732.7|10731.8|10733.6|10732.7|10732.4|10731.7|71
1685330700000|2023-05-29 03:25:00|10732.6|10731.7|10731.6|10730.7|10732.7|10732|10731.5|10730.6|69
1685331000000|2023-05-29 03:30:00|10731.5|10730.6|10732.5|10731.6|10732.5|10731.6|10731.3|10730.5|50
1685331300000|2023-05-29 03:35:00|10732.6|10731.7|10730.3|10729.7|10732.6|10731.8|10730.3|10729.5|87
1685331600000|2023-05-29 03:40:00|10730.4|10729.8|10730.3|10729.4|10731|10730.1|10730|10729.1|88
1685331900000|2023-05-29 03:45:00|10730.4|10729.5|10732|10731.1|10732.5|10731.6|10729.8|10728.9|113
1685332200000|2023-05-29 03:50:00|10732.1|10731.2|10730|10729.1|10732.1|10731.2|10730|10729.1|65
1685332500000|2023-05-29 03:55:00|10729.9|10729|10730.9|10730|10731|10730.1|10729.6|10728.9|80
1685332800000|2023-05-29 04:00:00|10731|10730.1|10731.6|10730.7|10731.6|10730.7|10730.3|10729.6|65
1685333100000|2023-05-29 04:05:00|10731.7|10730.8|10732.6|10731.7|10732.9|10732|10731.6|10730.7|63
1685333400000|2023-05-29 04:10:00|10732.3|10731.4|10732.3|10731.4|10732.4|10731.5|10731.3|10730.5|71
1685333700000|2023-05-29 04:15:00|10732.1|10731.2|10732.1|10731.2|10732.8|10731.9|10731.7|10731|74
1685334000000|2023-05-29 04:20:00|10732|10731.1|10732.7|10731.8|10732.7|10731.8|10731.4|10730.7|52
1685334300000|2023-05-29 04:25:00|10732.6|10731.7|10731.8|10731.2|10733|10732.1|10731.7|10730.9|60
1685334600000|2023-05-29 04:30:00|10731.7|10731.1|10732.6|10731.7|10732.7|10731.8|10730.9|10730|87
1685334900000|2023-05-29 04:35:00|10732.3|10731.8|10733.6|10732.7|10733.8|10732.9|10732.3|10731.5|84
1685335200000|2023-05-29 04:40:00|10733.5|10732.6|10734.1|10733.2|10734.1|10733.2|10733.2|10732.5|72
1685335500000|2023-05-29 04:45:00|10734.5|10733.6|10734.9|10734|10735.8|10734.9|10734.5|10733.6|74
1685335800000|2023-05-29 04:50:00|10735|10734.1|10733.9|10733|10735.1|10734.2|10733.5|10732.6|81
1685336100000|2023-05-29 04:55:00|10734|10733.1|10736.6|10735.7|10736.8|10735.9|10733.5|10732.6|135
1685336400000|2023-05-29 05:00:00|10736.7|10735.8|10736|10735.1|10737.6|10736.7|10735.2|10734.3|82
1685336700000|2023-05-29 05:05:00|10736.1|10735.2|10736.2|10735.3|10737|10736.1|10735.4|10734.5|73
1685337000000|2023-05-29 05:10:00|10736.3|10735.4|10737.2|10736.3|10738.1|10737.2|10736|10735.1|123
1685337300000|2023-05-29 05:15:00|10737.1|10736.2|10736.6|10735.7|10737.3|10736.4|10736.5|10735.7|109
1685337600000|2023-05-29 05:20:00|10736.5|10735.6|10736.9|10736.3|10737.1|10736.3|10735.9|10735|82
1685337900000|2023-05-29 05:25:00|10737|10736.4|10737.2|10736.6|10737.6|10736.9|10737|10736.2|50
1685338200000|2023-05-29 05:30:00|10737.1|10736.5|10735.6|10734.7|10737.7|10737.1|10735.4|10734.5|114
1685338500000|2023-05-29 05:35:00|10735.5|10734.6|10738|10737.1|10738.9|10738|10735.4|10734.5|101
1685338800000|2023-05-29 05:40:00|10737.9|10737|10737.1|10736.2|10738.5|10737.6|10736.4|10735.5|129
1685339100000|2023-05-29 05:45:00|10737|10736.1|10735.2|10734.3|10737.2|10736.3|10735.1|10734.2|87
1685339400000|2023-05-29 05:50:00|10735.1|10734.2|10739|10738.1|10739|10738.1|10734.4|10733.5|141
1685339700000|2023-05-29 05:55:00|10738.9|10738|10736.9|10736|10739|10738.1|10736.9|10736|169
1685340000000|2023-05-29 06:00:00|10736.8|10735.9|10740.8|10739.9|10741.4|10740.5|10736.8|10735.9|196
1685340300000|2023-05-29 06:05:00|10740.9|10740|10740|10739.1|10741.5|10740.6|10739.1|10738.2|159
1685340600000|2023-05-29 06:10:00|10740.1|10739.2|10739.6|10738.7|10740.6|10739.7|10738.5|10737.6|143
1685340900000|2023-05-29 06:15:00|10739.3|10738.4|10740.3|10739.4|10740.3|10739.4|10739|10738.2|90
1685341200000|2023-05-29 06:20:00|10740.2|10739.3|10742.1|10741.2|10742.2|10741.3|10739.3|10738.4|138
1685341500000|2023-05-29 06:25:00|10742.4|10741.5|10743.2|10742.3|10743.8|10742.9|10741.4|10740.5|134
1685341800000|2023-05-29 06:30:00|10743.1|10742.2|10743.2|10742.3|10744|10743.1|10742.6|10741.7|147
1685342100000|2023-05-29 06:35:00|10743.3|10742.4|10742.6|10741.7|10743.7|10742.8|10742.6|10741.7|145
1685342400000|2023-05-29 06:40:00|10742.7|10741.8|10740.1|10739.2|10743.2|10742.3|10739.5|10738.6|112
1685342700000|2023-05-29 06:45:00|10740|10739.1|10741.1|10740.2|10741.7|10740.8|10739|10738.1|151
1685343000000|2023-05-29 06:50:00|10741|10740.1|10740.7|10739.8|10741.6|10740.8|10740|10739.1|79
1685343300000|2023-05-29 06:55:00|10740.6|10739.7|10737|10736.1|10740.6|10739.7|10736.4|10735.5|155
1685343600000|2023-05-29 07:00:00|10737.1|10736.2|10734.6|10733.7|10737.1|10736.2|10731.6|10730.7|287
1685343900000|2023-05-29 07:05:00|10734.3|10733.4|10733|10732.1|10734.3|10733.4|10732.2|10731.3|179
1685344200000|2023-05-29 07:10:00|10732.9|10732|10735.5|10734.6|10736.1|10735.2|10732.1|10731.2|176
1685344500000|2023-05-29 07:15:00|10735.6|10734.7|10732.6|10731.7|10736|10735.1|10732.6|10731.7|165
1685344800000|2023-05-29 07:20:00|10732.4|10731.5|10738|10737.1|10739.3|10738.4|10732|10731.1|171
1685345100000|2023-05-29 07:25:00|10738.1|10737.2|10735.7|10734.8|10738.2|10737.3|10735|10734.1|146
1685345400000|2023-05-29 07:30:00|10736.1|10735.2|10728.8|10727.9|10736.3|10735.4|10728.6|10727.7|242
1685345700000|2023-05-29 07:35:00|10728.7|10727.8|10730.3|10729.4|10731.6|10730.7|10728.6|10727.7|222
1685346000000|2023-05-29 07:40:00|10730.4|10729.5|10730.7|10729.8|10731.3|10730.4|10729.5|10728.6|198
1685346300000|2023-05-29 07:45:00|10730.6|10729.7|10731|10730.1|10731.3|10730.4|10730.1|10729.2|137
1685346600000|2023-05-29 07:50:00|10730.9|10730|10728.2|10727.3|10731.1|10730.3|10728.1|10727.2|186
1685346900000|2023-05-29 07:55:00|10728.1|10727.2|10728.7|10727.8|10729.1|10728.2|10725.1|10724.2|222
1685347200000|2023-05-29 08:00:00|10728.8|10727.9|10721.6|10720.7|10729.8|10728.9|10720.8|10719.9|287
1685347500000|2023-05-29 08:05:00|10721.7|10720.8|10719.5|10718.6|10722.1|10721.2|10715.8|10714.9|278
1685347800000|2023-05-29 08:10:00|10719.2|10718.3|10722.6|10721.7|10723.1|10722.2|10719.1|10718.2|144
1685348100000|2023-05-29 08:15:00|10722.8|10721.9|10723.5|10722.6|10724.1|10723.2|10722.1|10721.2|117
1685348400000|2023-05-29 08:20:00|10723.6|10722.7|10724.2|10723.3|10724.4|10723.5|10722.5|10721.6|136
1685348700000|2023-05-29 08:25:00|10724.3|10723.4|10727.7|10726.8|10728|10727.1|10724|10723.1|174
1685349000000|2023-05-29 08:30:00|10727.5|10726.6|10727.1|10726.2|10727.7|10726.8|10726.5|10725.6|101
1685349300000|2023-05-29 08:35:00|10727|10726.1|10726.4|10725.5|10729.1|10728.2|10726.1|10725.2|102
1685349600000|2023-05-29 08:40:00|10726.3|10725.4|10727.4|10726.8|10727.7|10726.8|10726|10725.1|144
1685349900000|2023-05-29 08:45:00|10727.6|10726.7|10727|10726.1|10728.8|10727.9|10726.7|10725.8|122
1685350200000|2023-05-29 08:50:00|10727.1|10726.2|10726.9|10726|10728.1|10727.2|10725|10724.1|135
1685350500000|2023-05-29 08:55:00|10726.8|10725.9|10724.5|10723.6|10726.9|10726|10723.4|10722.5|127
1685350800000|2023-05-29 09:00:00|10724.4|10723.5|10721.5|10720.6|10724.4|10723.5|10721.4|10720.5|153
1685351100000|2023-05-29 09:05:00|10721.4|10720.5|10721.5|10720.6|10722.2|10721.4|10721.2|10720.3|106
1685351400000|2023-05-29 09:10:00|10721.4|10720.5|10716.7|10715.8|10721.4|10720.5|10715.9|10715|185
1685351700000|2023-05-29 09:15:00|10716.6|10715.7|10717.6|10716.7|10718.6|10717.7|10714.1|10713.2|183
1685352000000|2023-05-29 09:20:00|10717.7|10716.8|10719.2|10718.3|10719.6|10718.7|10717.2|10716.4|150
1685352300000|2023-05-29 09:25:00|10719.3|10718.4|10715.9|10715|10719.6|10718.7|10714.4|10713.5|180
1685352600000|2023-05-29 09:30:00|10716|10715.1|10718.6|10717.7|10719.4|10718.5|10715.8|10714.9|159
1685352900000|2023-05-29 09:35:00|10718.4|10717.5|10717.6|10716.7|10719.1|10718.2|10717.1|10716.2|146
1685353200000|2023-05-29 09:40:00|10717.5|10716.6|10716.7|10715.8|10718.5|10717.6|10715.8|10714.9|148
1685353500000|2023-05-29 09:45:00|10716.9|10716|10714.5|10713.6|10717.9|10717|10713.7|10712.8|139
1685353800000|2023-05-29 09:50:00|10714.2|10713.3|10718.2|10717.3|10719.2|10718.3|10714.1|10713.2|76
1685354100000|2023-05-29 09:55:00|10718.4|10717.5|10716.6|10715.7|10719.3|10718.4|10716.5|10715.6|105
1685354400000|2023-05-29 10:00:00|10716.5|10715.6|10717.8|10716.9|10718.4|10717.5|10716|10715.1|135
1685354700000|2023-05-29 10:05:00|10717.6|10716.7|10717.5|10716.6|10718.4|10717.5|10717.1|10716.2|96
1685355000000|2023-05-29 10:10:00|10717.6|10716.7|10715.1|10714.2|10717.7|10716.8|10715.1|10714.2|100
1685355300000|2023-05-29 10:15:00|10715.2|10714.3|10716.6|10715.7|10716.6|10715.7|10714.9|10714.1|87
1685355600000|2023-05-29 10:20:00|10716.5|10715.6|10715.7|10714.8|10716.6|10715.7|10715.7|10714.8|103
1685355900000|2023-05-29 10:25:00|10715.6|10715|10714.9|10714|10715.8|10715|10714.7|10713.8|127
1685356200000|2023-05-29 10:30:00|10715.1|10714.2|10717.2|10716.3|10718.4|10717.5|10715.1|10714.2|118
1685356500000|2023-05-29 10:35:00|10717.1|10716.2|10715.1|10714.2|10717.7|10716.8|10714.1|10713.2|145
1685356800000|2023-05-29 10:40:00|10715.2|10714.3|10712.6|10711.7|10715.4|10714.5|10712.5|10711.6|142
1685357100000|2023-05-29 10:45:00|10712.8|10711.9|10712.6|10712|10713.6|10712.7|10712.6|10711.8|94
1685357400000|2023-05-29 10:50:00|10712.5|10711.9|10713.3|10712.4|10713.8|10712.9|10712.4|10711.7|145
1685357700000|2023-05-29 10:55:00|10713.2|10712.3|10715.7|10714.8|10715.8|10714.9|10713|10712.3|133
1685358000000|2023-05-29 11:00:00|10715.6|10714.7|10716|10715.1|10716.3|10715.4|10715|10714.1|133
1685358300000|2023-05-29 11:05:00|10716.1|10715.2|10717.7|10716.8|10717.7|10716.8|10715.7|10714.8|94
1685358600000|2023-05-29 11:10:00|10717.5|10716.6|10718.9|10718|10718.9|10718|10717.5|10716.6|72
1685358900000|2023-05-29 11:15:00|10718.8|10717.9|10717.3|10716.4|10719.5|10718.6|10716.9|10716|114
1685359200000|2023-05-29 11:20:00|10717.5|10716.6|10717.8|10716.9|10718.9|10718.1|10717|10716.1|82
1685359500000|2023-05-29 11:25:00|10718.1|10717.2|10718.7|10717.8|10719|10718.1|10716.9|10716|86
1685359800000|2023-05-29 11:30:00|10718.6|10717.7|10717.9|10717|10718.7|10717.8|10717.2|10716.3|103
1685360100000|2023-05-29 11:35:00|10718|10717.1|10717.6|10716.7|10719.3|10718.4|10717.5|10716.7|126
1685360400000|2023-05-29 11:40:00|10717.5|10716.6|10718.6|10717.7|10719.4|10718.5|10716.9|10716|140
1685360700000|2023-05-29 11:45:00|10718.7|10717.8|10717.9|10717|10719.2|10718.3|10717.3|10716.4|124
1685361000000|2023-05-29 11:50:00|10717.8|10716.9|10718|10717.1|10718.7|10717.8|10717.3|10716.5|102
1685361300000|2023-05-29 11:55:00|10717.9|10717|10711.2|10710.3|10718.1|10717.2|10710.9|10710.2|160
1685361600000|2023-05-29 12:00:00|10711.3|10710.4|10714.9|10714|10715.1|10714.2|10710.7|10709.8|175
1685361900000|2023-05-29 12:05:00|10715.1|10714.2|10715.1|10714.2|10715.2|10714.3|10714.4|10713.5|66
1685362200000|2023-05-29 12:10:00|10715|10714.1|10713.6|10712.7|10715|10714.2|10713.5|10712.6|85
1685362500000|2023-05-29 12:15:00|10713.7|10712.8|10713.1|10712.2|10714.2|10713.3|10711.8|10711|156
1685362800000|2023-05-29 12:20:00|10713|10712.1|10712.8|10711.9|10714.2|10713.3|10712.6|10711.7|105
1685363100000|2023-05-29 12:25:00|10712.6|10711.7|10713.1|10712.2|10714.2|10713.3|10712.2|10711.3|126
1685363400000|2023-05-29 12:30:00|10713|10712.1|10713.4|10712.5|10714.2|10713.3|10711.6|10710.7|128
1685363700000|2023-05-29 12:35:00|10713.3|10712.4|10711.6|10710.7|10713.7|10712.8|10711.6|10710.7|122
1685364000000|2023-05-29 12:40:00|10711.5|10710.6|10711.6|10710.7|10711.8|10710.9|10710.4|10709.6|120
1685364300000|2023-05-29 12:45:00|10711.5|10710.6|10710.5|10709.6|10712.5|10711.7|10710.3|10709.5|138
1685364600000|2023-05-29 12:50:00|10710.6|10709.7|10713.1|10712.2|10713.1|10712.2|10710.4|10709.6|106
1685364900000|2023-05-29 12:55:00|10712.9|10712|10715.1|10714.5|10715.4|10714.8|10712.5|10711.7|131
1685365200000|2023-05-29 13:00:00|10715.2|10714.6|10715.2|10714.3|10716.1|10715.5|10714.1|10713.4|185
1685365500000|2023-05-29 13:05:00|10715.1|10714.2|10715|10714.1|10715.4|10714.6|10713.2|10712.3|132
1685365800000|2023-05-29 13:10:00|10715.1|10714.2|10715.1|10714.2|10715.4|10714.5|10714|10713.1|94
1685366100000|2023-05-29 13:15:00|10715|10714.1|10710.3|10709.4|10715.1|10714.2|10709.2|10708.3|166
1685366400000|2023-05-29 13:20:00|10710.2|10709.3|10712.1|10711.2|10713.7|10712.8|10710.2|10709.3|206
1685366700000|2023-05-29 13:25:00|10712|10711.1|10713|10712.1|10713.6|10712.8|10711.3|10710.4|136
1685367000000|2023-05-29 13:30:00|10712.9|10712|10712.3|10711.4|10713.2|10712.6|10711.7|10710.8|124
1685367300000|2023-05-29 13:35:00|10712.4|10711.7|10712.6|10711.7|10713.3|10712.4|10711.8|10710.9|117
1685367600000|2023-05-29 13:40:00|10712.1|10711.2|10709|10708.1|10712.4|10711.5|10709|10708.1|170
1685367900000|2023-05-29 13:45:00|10709.1|10708.2|10711|10710.1|10711.1|10710.4|10709|10708.1|112
1685368200000|2023-05-29 13:50:00|10710.9|10710.3|10708.9|10708|10712.1|10711.2|10708.5|10707.6|161
1685368500000|2023-05-29 13:55:00|10708.7|10708.1|10710.1|10709.2|10710.1|10709.2|10708.6|10707.7|169
1685368800000|2023-05-29 14:00:00|10710|10709.1|10710.1|10709.2|10711.5|10710.6|10710|10709.1|116
1685369100000|2023-05-29 14:05:00|10710.2|10709.3|10709.3|10708.7|10710.2|10709.3|10709|10708.1|61
1685369400000|2023-05-29 14:10:00|10709.5|10708.6|10709|10708.1|10709.5|10708.8|10708.8|10708|88
1685369700000|2023-05-29 14:15:00|10708.9|10708|10710.1|10709.5|10710.3|10709.6|10707.5|10706.7|106
1685370000000|2023-05-29 14:20:00|10710|10709.4|10709.2|10708.3|10710|10709.4|10707.8|10706.9|83
1685370300000|2023-05-29 14:25:00|10709.3|10708.4|10709|10708.1|10709.4|10708.5|10706.5|10705.6|119
1685370600000|2023-05-29 14:30:00|10708.9|10708|10709|10708.1|10709.5|10708.6|10708|10707.1|106
1685370900000|2023-05-29 14:35:00|10708.9|10708|10708.1|10707.2|10709|10708.1|10707.5|10706.6|98
1685371200000|2023-05-29 14:40:00|10708|10707.1|10706.6|10706|10708|10707.1|10706.5|10705.6|112
1685371500000|2023-05-29 14:45:00|10706.9|10706.1|10708.1|10707.2|10708.6|10707.7|10706.6|10705.8|121
1685371800000|2023-05-29 14:50:00|10708.2|10707.3|10709|10708.1|10709.2|10708.3|10706.7|10705.8|135
1685372100000|2023-05-29 14:55:00|10709.1|10708.2|10709.1|10708.2|10710.4|10709.5|10708.3|10707.4|195
1685372400000|2023-05-29 15:00:00|10709.2|10708.3|10710.3|10709.4|10710.4|10709.5|10709|10708.1|178
1685372700000|2023-05-29 15:05:00|10710.2|10709.3|10710.6|10709.7|10711.7|10710.8|10710.1|10709.3|84
1685373000000|2023-05-29 15:10:00|10710.7|10709.8|10710.5|10709.9|10711|10710.1|10709.9|10709|98
1685373300000|2023-05-29 15:15:00|10710.6|10710|10710.5|10709.6|10711.4|10710.5|10710.5|10709.6|64
1685373600000|2023-05-29 15:20:00|10710.4|10709.5|10710|10709.1|10710.6|10709.9|10709.8|10708.9|58
1685373900000|2023-05-29 15:25:00|10709.9|10709|10708.7|10707.8|10710.1|10709.2|10708.7|10707.8|63
1685374200000|2023-05-29 15:30:00|10708.9|10708|10711|10710.4|10711.1|10710.4|10708.9|10708|76
1685374500000|2023-05-29 15:35:00|10710.9|10710.3|10712.6|10711.7|10712.7|10711.8|10710.7|10709.8|72
1685374800000|2023-05-29 15:40:00|10712.5|10711.6|10713.2|10712.3|10713.2|10712.4|10712.2|10711.3|63
1685375100000|2023-05-29 15:45:00|10713.1|10712.2|10713.3|10712.4|10713.6|10712.7|10713|10712.2|54
1685375400000|2023-05-29 15:50:00|10713.1|10712.5|10715.5|10714.6|10715.7|10714.8|10713.1|10712.3|83
1685375700000|2023-05-29 15:55:00|10715.3|10714.4|10714.5|10713.6|10715.4|10714.5|10714.2|10713.3|72
1685376000000|2023-05-29 16:00:00|10714.4|10713.5|10714.5|10713.6|10714.6|10713.7|10712.6|10711.7|92
1685376300000|2023-05-29 16:05:00|10714.6|10713.7|10714.6|10713.7|10714.6|10713.9|10714.2|10713.3|42
1685376600000|2023-05-29 16:10:00|10714.5|10713.6|10714|10713.1|10714.7|10713.8|10713.7|10712.8|32
1685376900000|2023-05-29 16:15:00|10713.9|10713|10712.6|10711.7|10714.2|10713.4|10712.2|10711.3|59
1685377200000|2023-05-29 16:20:00|10712.5|10711.6|10712.2|10711.3|10712.7|10711.8|10712|10711.1|89
1685377500000|2023-05-29 16:25:00|10712.3|10711.4|10712.9|10712|10713.3|10712.4|10711.7|10710.8|52
1685377800000|2023-05-29 16:30:00|10712.8|10711.9|10713.2|10712.3|10713.3|10712.5|10712.6|10711.7|46
1685378100000|2023-05-29 16:35:00|10713.1|10712.2|10713.1|10712.2|10714|10713.1|10713|10712.1|44
1685378400000|2023-05-29 16:40:00|10713.2|10712.3|10713.7|10712.8|10713.7|10712.8|10713|10712.2|31
1685378700000|2023-05-29 16:45:00|10713.6|10712.7|10713.7|10712.8|10714|10713.1|10713.6|10712.7|49
1685379000000|2023-05-29 16:50:00|10713.6|10712.7|10714.1|10713.2|10714.2|10713.4|10713.5|10712.7|55
1685379300000|2023-05-29 16:55:00|10714|10713.4|10713.2|10712.3|10714.2|10713.4|10713.2|10712.3|49
1685379600000|2023-05-29 17:00:00|10713.3|10712.4|10714.7|10713.8|10714.7|10713.8|10713.2|10712.3|41
1685379900000|2023-05-29 17:05:00|10714.6|10713.7|10715|10714.4|10715.5|10714.6|10714.5|10713.6|18
1685380200000|2023-05-29 17:10:00|10715.1|10714.5|10714.1|10713.2|10715.2|10714.5|10714|10713.1|46
1685380500000|2023-05-29 17:15:00|10714|10713.1|10713.7|10713.1|10714.3|10713.4|10713.6|10712.8|53
1685380800000|2023-05-29 17:20:00|10713.6|10713|10713|10712.1|10713.9|10713.1|10712.8|10712.1|38
1685381100000|2023-05-29 17:25:00|10713.1|10712.2|10712.9|10712|10713.4|10712.5|10712.8|10711.9|20
1685381400000|2023-05-29 17:30:00|10712.7|10711.8|10713.1|10712.2|10713.2|10712.4|10712.5|10711.7|26
1685381700000|2023-05-29 17:35:00|10713|10712.4|10713.2|10712.3|10713.3|10712.4|10712.9|10712.1|29
1685382000000|2023-05-29 17:40:00|10713.1|10712.5|10713.7|10712.8|10713.7|10713|10713|10712.2|23
1685382300000|2023-05-29 17:45:00|10713.5|10712.6|10712.9|10712.3|10713.7|10712.9|10712.9|10712.1|44
1685382600000|2023-05-29 17:50:00|10712.8|10712.2|10712.2|10711.3|10713|10712.2|10712|10711.2|30
1685382900000|2023-05-29 17:55:00|10712|10711.4|10712.3|10711.4|10712.3|10711.5|10711.7|10711|36
1685383200000|2023-05-29 18:00:00|10712.2|10711.3|10712.3|10711.7|10712.4|10711.7|10712|10711.3|21
1685383500000|2023-05-29 18:05:00|10712.2|10711.6|10712.2|10711.6|10712.5|10711.7|10712.2|10711.4|27
1685383800000|2023-05-29 18:10:00|10712.3|10711.3|10712.1|10711.2|10712.3|10711.5|10711.7|10710.8|27
1685384100000|2023-05-29 18:15:00|10712.2|10711.3|10712|10711.4|10712.4|10711.6|10711.9|10711.2|20
1685384400000|2023-05-29 18:20:00|10712.1|10711.5|10712.2|10711.6|10712.4|10711.6|10712|10711.1|29
1685384700000|2023-05-29 18:25:00|10712.1|10711.5|10711.8|10710.9|10712.4|10711.6|10711.6|10710.7|26
1685385000000|2023-05-29 18:30:00|10711.9|10711|10712.2|10711.6|10712.4|10711.6|10711.9|10711|31
1685385300000|2023-05-29 18:35:00|10712|10711.4|10712.1|10711.2|10712.2|10711.4|10711.7|10710.9|34
1685385600000|2023-05-29 18:40:00|10711.8|10710.9|10711.3|10710.4|10712.2|10711.3|10711.2|10710.3|18
1685385900000|2023-05-29 18:45:00|10711.2|10710.3|10711.8|10710.9|10711.9|10711|10711.2|10710.3|23
1685386200000|2023-05-29 18:50:00|10711.9|10711|10711.3|10710.4|10711.9|10711|10711.2|10710.4|52
1685386500000|2023-05-29 18:55:00|10711.4|10710.5|10711.3|10710.4|10711.5|10710.6|10711|10710.1|47
1685386800000|2023-05-29 19:00:00|10711.2|10710.3|10711.3|10710.4|10711.4|10710.6|10711.1|10710.3|30
1685387100000|2023-05-29 19:05:00|10711|10710.5|10711|10710.1|10711.3|10710.5|10710.8|10709.9|54
1685387400000|2023-05-29 19:10:00|10710.9|10710|10711|10710.1|10711.3|10710.4|10710.7|10709.8|43
1685387700000|2023-05-29 19:15:00|10711.1|10710.2|10710.7|10710.1|10711.1|10710.2|10710.7|10709.9|37
1685388000000|2023-05-29 19:20:00|10710.6|10710|10710.9|10710|10711|10710.1|10710.6|10709.8|26
1685388300000|2023-05-29 19:25:00|10710.8|10709.9|10710.2|10709.6|10710.8|10709.9|10710.1|10709.3|29
1685388600000|2023-05-29 19:30:00|10710.4|10709.5|10711.1|10710.2|10711.3|10710.4|10710.3|10709.4|24
1685388900000|2023-05-29 19:35:00|10711.2|10710.3|10711|10710.1|10711.2|10710.3|10710.6|10709.7|16
1685389200000|2023-05-29 19:40:00|10710.9|10710|10711.2|10710.3|10711.3|10710.4|10710.8|10709.9|21
1685389500000|2023-05-29 19:45:00|10711.1|10710.2|10711.1|10710.2|10711.2|10710.3|10711|10710.1|23
1685389800000|2023-05-29 19:50:00|10711.2|10710.3|10710.7|10709.8|10711.2|10710.3|10710.7|10709.8|31
1685390100000|2023-05-29 19:55:00|10710.6|10709.7|10709.7|10708.8|10711.3|10710.4|10709.7|10708.8|82
1685390400000|2023-05-29 20:00:00|10709.8|10708.9|10708.7|10707.8|10710.4|10709.5|10708.4|10707.5|103
1685390700000|2023-05-29 20:05:00|10708.6|10707.7|10709.5|10708.6|10710.5|10709.6|10708.5|10707.7|47
1685391000000|2023-05-29 20:10:00|10709.4|10708.5|10709.3|10708.4|10709.6|10708.7|10709.3|10708.4|40
1685391300000|2023-05-29 20:15:00|10709.4|10708.5|10710|10708.8|10710.1|10709.2|10709.3|10708.4|56
1685391600000|2023-05-29 20:20:00|10709.9|10708.6|10707.4|10706.5|10709.9|10708.6|10707.3|10706.4|64
1685391900000|2023-05-29 20:25:00|10707.7|10706.8|10706.4|10705.3|10707.7|10706.8|10706.1|10705.2|57
1685392200000|2023-05-29 20:30:00|10706.6|10705.2|10710.4|10709|10710.4|10709|10706.6|10705.2|66
1685392500000|2023-05-29 20:35:00|10710.8|10709.6|10709.7|10708.5|10711|10709.9|10709.6|10708.4|44
1685392800000|2023-05-29 20:40:00|10709.8|10708.6|10709.7|10708.5|10709.9|10708.7|10709.1|10708.2|38
1685393100000|2023-05-29 20:45:00|10709.8|10708.4|10710.1|10709.2|10710.5|10709.3|10709.6|10708.3|42
1685393400000|2023-05-29 20:50:00|10710.2|10709.3|10709.9|10708.5|10710.6|10709.3|10709.7|10708.3|75
1685393700000|2023-05-29 20:55:00|10710|10708.4|10710.8|10704.8|10711.4|10708.5|10709.7|10704.6|84
1685394000000|2023-05-29 21:00:00|10711|10705|10713.7|10707.7|10713.8|10707.8|10711|10705|33
1685394300000|2023-05-29 21:05:00|10713.8|10707.8|10715.1|10709.1|10715.3|10709.3|10713.2|10707.2|25
1685394600000|2023-05-29 21:10:00|10714.9|10708.9|10713.8|10707.8|10716|10710|10713.5|10707.5|33
1685394900000|2023-05-29 21:15:00|10713.9|10707.9|10714.9|10708.9|10715|10709|10713.5|10707.8|16
1685395200000|2023-05-29 21:20:00|10714.8|10708.8|10713.6|10709.1|10717|10711|10713.5|10708.3|61
1685395500000|2023-05-29 21:25:00|10713.5|10709|10713.5|10709.1|10713.8|10709.4|10713.2|10708.7|26
1685395800000|2023-05-29 21:30:00|10713.6|10709.2|10713.3|10709.4|10713.6|10709.5|10713.3|10709|23
1685396100000|2023-05-29 21:35:00|10713.4|10709.3|10713.3|10709.2|10713.4|10709.4|10713.2|10709.2|8
1685396400000|2023-05-29 21:40:00|10713.1|10709.3|10713.2|10708.3|10713.4|10709.3|10713.1|10708.2|17
1685396700000|2023-05-29 21:45:00|10713.4|10707.9|10713.6|10707.6|10713.8|10708.5|10713.3|10707.5|77
1685397000000|2023-05-29 21:50:00|10713.5|10707.5|10713.6|10707.6|10713.9|10707.9|10713.4|10707.4|33
1685397300000|2023-05-29 21:55:00|10713.7|10707.7|10712.9|10707.8|10713.9|10708|10712.8|10707.5|33
1685397600000|2023-05-29 22:00:00|10713.4|10707.4|10711.4|10709.8|10713.5|10709.8|10711.4|10706.1|93
1685397900000|2023-05-29 22:05:00|10711.5|10709.4|10713|10711.6|10713.1|10711.6|10710.9|10709.4|64
1685398200000|2023-05-29 22:10:00|10713.1|10711.5|10711|10709.6|10713.1|10711.5|10710.5|10709.1|119
1685398500000|2023-05-29 22:15:00|10711.5|10709.8|10710.4|10709|10712|10710.4|10710.4|10709|96
1685398800000|2023-05-29 22:20:00|10710.9|10709.1|10710.3|10708.8|10711.4|10710.2|10710.2|10708.7|95
1685399100000|2023-05-29 22:25:00|10710.4|10709.1|10709.2|10707.9|10710.4|10709.3|10709|10707.8|112
1685399400000|2023-05-29 22:30:00|10709.3|10708.1|10710.4|10709.2|10710.5|10709.4|10709.3|10708.1|68
1685399700000|2023-05-29 22:35:00|10710.3|10709.3|10710.3|10709.4|10711.1|10710.1|10710.3|10709.1|106
1685400000000|2023-05-29 22:40:00|10710.4|10709.5|10710.5|10709.4|10711|10710|10709.9|10708.8|112
1685400300000|2023-05-29 22:45:00|10710.4|10709.5|10711.4|10710.5|10712|10711.1|10710.4|10709.4|59
1685400600000|2023-05-29 22:50:00|10711.5|10710.6|10711.4|10710.5|10711.7|10710.7|10711.2|10710.2|39
1685400900000|2023-05-29 22:55:00|10711.3|10710.4|10710.4|10709.5|10711.4|10710.5|10710.3|10709.4|30
1685401200000|2023-05-29 23:00:00|10710.3|10709.4|10709.4|10708.5|10710.4|10709.5|10709.3|10708.4|52
1685401500000|2023-05-29 23:05:00|10709.3|10708.4|10709.3|10708.4|10709.5|10708.6|10709|10708.1|31
1685401800000|2023-05-29 23:10:00|10709.4|10708.5|10708.9|10708|10709.4|10708.5|10708.8|10707.9|56
1685402100000|2023-05-29 23:15:00|10708.8|10707.9|10708.4|10707.5|10709.2|10708.3|10708.4|10707.5|86
1685402400000|2023-05-29 23:20:00|10708.7|10707.8|10708.9|10708|10709.3|10708.4|10708.3|10707.4|45
1685402700000|2023-05-29 23:25:00|10709|10708.1|10709.3|10708.4|10709.3|10708.4|10708.3|10707.4|48
1685403000000|2023-05-29 23:30:00|10709.1|10708.2|10706.8|10705.9|10709.1|10708.2|10706.6|10705.7|72
1685403300000|2023-05-29 23:35:00|10706.9|10706|10707.4|10706.5|10707.7|10706.8|10706.8|10705.9|68
1685403600000|2023-05-29 23:40:00|10707.3|10706.4|10708.4|10707.5|10708.5|10707.6|10707.2|10706.3|40
1685403900000|2023-05-29 23:45:00|10708.3|10707.4|10707.8|10706.9|10708.3|10707.4|10707.3|10706.4|73
1685404200000|2023-05-29 23:50:00|10707.9|10707|10707.3|10706.4|10707.9|10707|10707.2|10706.3|46
1685404500000|2023-05-29 23:55:00|10707.4|10706.5|10707.3|10706.4|10708.2|10707.3|10707.3|10706.4|72
1685404800000|2023-05-30 00:00:00|10707.2|10706.3|10713.4|10712.5|10716.4|10715.5|10704.7|10703.8|299
1685405100000|2023-05-30 00:05:00|10713.5|10712.6|10718.3|10717.4|10719.2|10718.3|10712.7|10711.8|298
1685405400000|2023-05-30 00:10:00|10718.8|10717.9|10717.6|10716.7|10719.9|10719|10716.3|10715.4|228
1685405700000|2023-05-30 00:15:00|10717.7|10716.8|10717.1|10716.2|10718.6|10717.7|10716.2|10715.3|209
1685406000000|2023-05-30 00:20:00|10717|10716.1|10718.2|10717.3|10718.3|10717.6|10715.9|10715|154
1685406300000|2023-05-30 00:25:00|10718.3|10717.4|10715.9|10715|10718.4|10717.5|10715.1|10714.2|160
1685406600000|2023-05-30 00:30:00|10716|10715.1|10719.3|10718.4|10719.5|10718.6|10715.7|10714.8|154
1685406900000|2023-05-30 00:35:00|10719.4|10718.5|10719|10718.1|10719.9|10719|10718.4|10717.5|106
1685407200000|2023-05-30 00:40:00|10718.9|10718|10719.7|10718.8|10719.8|10718.9|10717.6|10717|113
1685407500000|2023-05-30 00:45:00|10719.8|10718.9|10718.1|10717.2|10720.3|10719.4|10717.6|10716.7|133
1685407800000|2023-05-30 00:50:00|10718|10717.1|10708.7|10707.8|10720|10719.1|10707.4|10706.5|302
1685408100000|2023-05-30 00:55:00|10708.2|10707.3|10714.3|10713.4|10714.5|10713.6|10707.5|10706.6|280
1685408400000|2023-05-30 01:00:00|10714.4|10713.5|10718.7|10717.8|10718.9|10718|10714.2|10713.3|240
1685408700000|2023-05-30 01:05:00|10718.8|10717.9|10718.1|10717.2|10718.8|10717.9|10716.4|10715.5|173
1685409000000|2023-05-30 01:10:00|10718.3|10717.4|10718.9|10718|10719.5|10718.6|10717.5|10716.6|193
1685409300000|2023-05-30 01:15:00|10719|10718.1|10717.8|10716.9|10719|10718.1|10717.3|10716.4|162
1685409600000|2023-05-30 01:20:00|10717.9|10717|10720|10719.1|10720.1|10719.2|10717.8|10716.9|149
1685409900000|2023-05-30 01:25:00|10719.9|10719|10721.2|10720.3|10721.3|10720.4|10719.7|10718.8|113
1685410200000|2023-05-30 01:30:00|10721.3|10720.4|10722.9|10722|10723.1|10722.2|10719.9|10719|223
1685410500000|2023-05-30 01:35:00|10722.8|10721.9|10721.8|10720.9|10726.9|10726|10721.6|10720.7|294
1685410800000|2023-05-30 01:40:00|10721.6|10720.7|10722.5|10721.6|10723.7|10722.8|10721.2|10720.3|218
1685411100000|2023-05-30 01:45:00|10722.4|10721.5|10721.8|10720.9|10722.8|10721.9|10720.8|10719.9|161
1685411400000|2023-05-30 01:50:00|10721.7|10720.8|10722.2|10721.3|10722.8|10721.9|10721.3|10720.4|154
1685411700000|2023-05-30 01:55:00|10722.1|10721.2|10723.7|10722.8|10724.1|10723.2|10722|10721.1|134
1685412000000|2023-05-30 02:00:00|10723.6|10722.7|10723.6|10722.7|10725.6|10724.7|10722.9|10722|165
1685412300000|2023-05-30 02:05:00|10723.3|10722.4|10723.4|10722.5|10723.9|10723.1|10721.9|10721|130
1685412600000|2023-05-30 02:10:00|10723.3|10722.4|10721.8|10720.9|10723.4|10722.6|10721.2|10720.3|160
1685412900000|2023-05-30 02:15:00|10721.7|10720.8|10722.7|10721.8|10722.8|10721.9|10721.4|10720.5|84
1685413200000|2023-05-30 02:20:00|10722.8|10721.9|10722.9|10722|10723.5|10722.6|10721.8|10720.9|78
1685413500000|2023-05-30 02:25:00|10723|10722.1|10722.7|10721.8|10723.7|10722.8|10722.3|10721.4|105
1685413800000|2023-05-30 02:30:00|10722.8|10721.9|10720.5|10719.9|10722.9|10722|10719.9|10719.3|122
1685414100000|2023-05-30 02:35:00|10720.4|10719.8|10720.1|10719.5|10723.6|10723|10719.8|10719.2|147
1685414400000|2023-05-30 02:40:00|10720|10719.4|10720.3|10719.4|10722.1|10721.5|10719.8|10719.2|133
1685414700000|2023-05-30 02:45:00|10720.2|10719.3|10721.8|10720.9|10722.2|10721.4|10720|10719.3|117
1685415000000|2023-05-30 02:50:00|10721.9|10721|10720.9|10720.3|10722.9|10722|10720.4|10719.8|112
1685415300000|2023-05-30 02:55:00|10720.8|10720.2|10721.7|10721.1|10722.5|10721.7|10720.7|10720.1|98
1685415600000|2023-05-30 03:00:00|10721.9|10721|10719.3|10718.4|10722.2|10721.4|10718.9|10718.2|101
1685415900000|2023-05-30 03:05:00|10719.2|10718.3|10714.8|10713.9|10719.3|10718.4|10714.3|10713.4|186
1685416200000|2023-05-30 03:10:00|10714.7|10713.8|10714.7|10714.1|10716.2|10715.3|10714.3|10713.4|137
1685416500000|2023-05-30 03:15:00|10715|10714.4|10712.7|10711.8|10715.2|10714.4|10712.2|10711.5|169
1685416800000|2023-05-30 03:20:00|10712.8|10711.9|10711.3|10710.4|10714.2|10713.5|10710.7|10710.1|190
1685417100000|2023-05-30 03:25:00|10711.2|10710.3|10708.8|10707.9|10711.2|10710.3|10707.8|10706.9|193
1685417400000|2023-05-30 03:30:00|10708.7|10707.8|10706.8|10705.9|10708.8|10707.9|10706.7|10705.8|139
1685417700000|2023-05-30 03:35:00|10706.7|10705.8|10705.5|10704.6|10707.9|10707|10701.7|10700.8|184
1685418000000|2023-05-30 03:40:00|10705.4|10704.5|10706.5|10705.6|10706.6|10705.7|10705|10704.1|122
1685418300000|2023-05-30 03:45:00|10706.4|10705.5|10707.2|10706.6|10707.6|10707|10705.8|10705.2|150
1685418600000|2023-05-30 03:50:00|10707.3|10706.7|10706.2|10705.3|10707.7|10707|10705.9|10705|151
1685418900000|2023-05-30 03:55:00|10706.1|10705.2|10707.1|10706.2|10708.4|10707.5|10706.1|10705.2|154
1685419200000|2023-05-30 04:00:00|10707|10706.1|10707.9|10707|10708.1|10707.2|10706.5|10705.6|150
1685419500000|2023-05-30 04:05:00|10707.8|10706.9|10705|10704.4|10707.9|10707|10704.3|10703.4|142
1685419800000|2023-05-30 04:10:00|10705.1|10704.5|10707.2|10706.3|10707.4|10706.5|10705|10704.4|121
1685420100000|2023-05-30 04:15:00|10707|10706.1|10706.8|10705.9|10708.3|10707.4|10706.4|10705.5|127
1685420400000|2023-05-30 04:20:00|10707.1|10706.2|10705.9|10705|10707.1|10706.2|10703.9|10703|136
1685420700000|2023-05-30 04:25:00|10706|10705.1|10705.8|10704.9|10706.2|10705.3|10704.7|10703.9|108
1685421000000|2023-05-30 04:30:00|10705.7|10704.8|10707.2|10706.3|10707.2|10706.3|10705|10704.4|146
1685421300000|2023-05-30 04:35:00|10706.9|10706.2|10705.9|10705.3|10707|10706.4|10705.2|10704.6|131
1685421600000|2023-05-30 04:40:00|10706|10705.4|10706.5|10705.6|10707|10706.1|10705.3|10704.4|150
1685421900000|2023-05-30 04:45:00|10706.4|10705.5|10707.5|10706.6|10707.5|10706.6|10706.4|10705.5|105
1685422200000|2023-05-30 04:50:00|10707.6|10706.7|10708.7|10708.1|10709|10708.1|10707.3|10706.4|111
1685422500000|2023-05-30 04:55:00|10708.9|10708|10708.5|10707.6|10709.2|10708.5|10708.3|10707.4|112
1685422800000|2023-05-30 05:00:00|10708.4|10707.5|10706.5|10705.6|10708.8|10707.9|10706.1|10705.4|136
1685423100000|2023-05-30 05:05:00|10706.6|10705.7|10704.2|10703.3|10706.6|10705.9|10704|10703.1|155
1685423400000|2023-05-30 05:10:00|10704.1|10703.2|10703.9|10703|10705|10704.3|10702.9|10702.2|140
1685423700000|2023-05-30 05:15:00|10704|10703.1|10702.9|10702|10705|10704.1|10702.9|10702|154
1685424000000|2023-05-30 05:20:00|10702.7|10702.1|10688.7|10687.3|10703.2|10702.3|10684.7|10683.4|502
1685424300000|2023-05-30 05:25:00|10688.6|10687.1|10691.9|10691|10691.9|10691|10686.5|10685.6|366
1685424600000|2023-05-30 05:30:00|10691.8|10690.9|10692.5|10691.6|10694.6|10693.7|10691.2|10690.3|298
1685424900000|2023-05-30 05:35:00|10692.7|10691.8|10692.9|10692|10695|10694.1|10692.5|10691.6|198
1685425200000|2023-05-30 05:40:00|10692.8|10691.9|10688.2|10687.3|10694.2|10693.3|10687.2|10686.3|296
1685425500000|2023-05-30 05:45:00|10688.1|10687.2|10685.4|10684.5|10688.1|10687.2|10684.3|10683.4|272
1685425800000|2023-05-30 05:50:00|10685.5|10684.6|10682.8|10681.9|10685.5|10684.6|10681.8|10680.9|217
1685426100000|2023-05-30 05:55:00|10682.3|10681.4|10686.6|10685.7|10688.2|10687.3|10682|10681.1|326
1685426400000|2023-05-30 06:00:00|10686.7|10685.8|10690.5|10689.6|10691.1|10690.2|10686.5|10685.6|342
1685426700000|2023-05-30 06:05:00|10690.4|10689.5|10688.6|10687.7|10690.8|10689.9|10687.2|10686.3|295
1685427000000|2023-05-30 06:10:00|10688.5|10687.6|10687|10686.1|10688.5|10687.6|10685.3|10684.4|262
1685427300000|2023-05-30 06:15:00|10687.1|10686.2|10686.9|10686|10688.8|10687.9|10685.6|10684.7|261
1685427600000|2023-05-30 06:20:00|10687.2|10686.3|10687.3|10686.4|10690|10689.1|10686.6|10685.7|333
1685427900000|2023-05-30 06:25:00|10687.2|10686.3|10688.5|10687.6|10689.9|10689|10687.1|10686.2|269
1685428200000|2023-05-30 06:30:00|10688.3|10687.4|10694.4|10693.5|10695.4|10694.5|10688.2|10687.3|447
1685428500000|2023-05-30 06:35:00|10694.5|10693.6|10695.6|10694.7|10696.2|10695.3|10692.9|10692|377
1685428800000|2023-05-30 06:40:00|10695.5|10694.6|10694.1|10693.5|10697|10696.1|10693.8|10692.9|271
1685429100000|2023-05-30 06:45:00|10694|10693.4|10695.5|10694.6|10696.6|10695.9|10694|10693.4|241
1685429400000|2023-05-30 06:50:00|10695.4|10694.5|10697|10696.4|10698.8|10698|10695.3|10694.4|243
1685429700000|2023-05-30 06:55:00|10696.9|10696.3|10695|10694.1|10697.1|10696.5|10694.3|10693.4|231
1685430000000|2023-05-30 07:00:00|10692.7|10691.8|10687.3|10686.7|10694.1|10693.5|10686.7|10686.1|641
1685430300000|2023-05-30 07:05:00|10687.2|10686.6|10686.7|10685.8|10689|10688.4|10684.7|10684|426
1685430600000|2023-05-30 07:10:00|10686.5|10685.6|10685.3|10684.7|10687.5|10686.6|10683.5|10682.8|399
1685430900000|2023-05-30 07:15:00|10685.2|10684.6|10687.5|10686.9|10690.3|10689.7|10685.1|10684.4|379
1685431200000|2023-05-30 07:20:00|10687.3|10686.7|10679.9|10679|10687.8|10686.9|10679.7|10678.8|362
1685431500000|2023-05-30 07:25:00|10680|10679.4|10677.8|10677.2|10680.1|10679.5|10673|10672.1|434
1685431800000|2023-05-30 07:30:00|10678.2|10677.6|10675.6|10675|10679.7|10678.8|10673.3|10672.5|368
1685432100000|2023-05-30 07:35:00|10676|10675.4|10679.4|10678.5|10680.8|10680.1|10676|10675.4|366
1685432400000|2023-05-30 07:40:00|10679.3|10678.4|10683.5|10682.6|10683.5|10682.7|10679.3|10678.4|338
1685432700000|2023-05-30 07:45:00|10683.7|10682.8|10683|10682.1|10685.5|10684.9|10680.9|10680|409
1685433000000|2023-05-30 07:50:00|10683.1|10682.2|10684.4|10683.5|10685.6|10684.7|10682.6|10681.8|448
1685433300000|2023-05-30 07:55:00|10684.5|10683.6|10690.8|10689.9|10691.4|10690.5|10684.5|10683.6|404
1685433600000|2023-05-30 08:00:00|10690.6|10689.7|10691.2|10690.3|10693.1|10692.5|10688.8|10688.2|405
1685433900000|2023-05-30 08:05:00|10691.1|10690.5|10691.8|10690.9|10694.2|10693.4|10689.8|10688.9|385
1685434200000|2023-05-30 08:10:00|10691.4|10690.5|10690.6|10689.7|10691.4|10690.5|10687.9|10687|360
1685434500000|2023-05-30 08:15:00|10690.7|10689.8|10694.2|10693.3|10694.6|10693.8|10690.6|10689.7|362
1685434800000|2023-05-30 08:20:00|10694.1|10693.2|10696|10695.4|10696.1|10695.5|10691.7|10690.8|325
1685435100000|2023-05-30 08:25:00|10696.4|10695.8|10697.8|10696.9|10702.1|10701.4|10696.4|10695.8|358
1685435400000|2023-05-30 08:30:00|10697.7|10696.8|10699|10698.4|10699.4|10698.8|10696.1|10695.5|282
1685435700000|2023-05-30 08:35:00|10698.9|10698.3|10700.6|10700|10701.8|10701.2|10698.7|10697.8|167
1685436000000|2023-05-30 08:40:00|10700.8|10700.2|10704.4|10703.8|10704.6|10704|10699.4|10698.8|234
1685436300000|2023-05-30 08:45:00|10704.5|10703.9|10707.1|10706.5|10708.8|10708|10704.4|10703.8|374
1685436600000|2023-05-30 08:50:00|10707.2|10706.6|10703.8|10702.9|10707.4|10706.8|10702.2|10701.3|380
1685436900000|2023-05-30 08:55:00|10703.6|10702.7|10705.1|10704.2|10706.6|10705.7|10701.8|10700.9|294
1685437200000|2023-05-30 09:00:00|10705.2|10704.3|10703.3|10702.4|10705.7|10704.8|10700.7|10699.8|394
1685437500000|2023-05-30 09:05:00|10703.6|10702.7|10697.9|10697.3|10704.2|10703.4|10697.9|10697.3|298
1685437800000|2023-05-30 09:10:00|10697.7|10697.1|10700.5|10699.6|10700.7|10699.8|10697.4|10696.7|337
1685438100000|2023-05-30 09:15:00|10700.6|10699.7|10707.7|10706.8|10708.2|10707.3|10700.6|10699.7|308
1685438400000|2023-05-30 09:20:00|10707.8|10706.9|10715.2|10714.3|10715.3|10714.4|10706.3|10705.4|264
1685438700000|2023-05-30 09:25:00|10715.4|10714.5|10716.2|10715.3|10718|10717.1|10713.2|10712.6|445
1685439000000|2023-05-30 09:30:00|10716.4|10715.5|10716.1|10715.2|10720.3|10719.4|10715.6|10715|531
1685439300000|2023-05-30 09:35:00|10716|10715.1|10718.6|10717.7|10719.4|10718.5|10714.6|10714|355
1685439600000|2023-05-30 09:40:00|10718.5|10717.6|10720.8|10719.9|10721.2|10720.3|10717.7|10717|330
1685439900000|2023-05-30 09:45:00|10720.9|10720|10722.8|10721.9|10724.9|10724|10719.3|10718.4|329
1685440200000|2023-05-30 09:50:00|10722.6|10721.7|10719.2|10718.6|10723|10722.4|10718.9|10718.3|278
1685440500000|2023-05-30 09:55:00|10719.4|10718.8|10719.9|10719.3|10725.1|10724.5|10719.2|10718.3|387
1685440800000|2023-05-30 10:00:00|10720|10719.1|10730.8|10729.9|10732.2|10731.6|10719.9|10719.1|508
1685441100000|2023-05-30 10:05:00|10730.9|10730|10728.8|10727.9|10731.6|10731|10725.6|10725|312
1685441400000|2023-05-30 10:10:00|10728.3|10727.7|10730.4|10729.5|10731.2|10730.3|10725.4|10724.8|326
1685441700000|2023-05-30 10:15:00|10730.6|10729.7|10729.9|10729|10733.4|10732.8|10729.4|10728.5|289
1685442000000|2023-05-30 10:20:00|10730|10729.1|10731.8|10730.9|10732.3|10731.4|10728.6|10727.7|249
1685442300000|2023-05-30 10:25:00|10731.7|10730.8|10726.6|10726|10732.8|10731.9|10726.3|10725.6|294
1685442600000|2023-05-30 10:30:00|10726.5|10725.9|10735.3|10734.4|10736.5|10735.6|10726|10725.4|348
1685442900000|2023-05-30 10:35:00|10735|10734.1|10732.7|10731.8|10735.3|10734.5|10732.2|10731.3|239
1685443200000|2023-05-30 10:40:00|10732.8|10731.9|10734.7|10733.8|10735.2|10734.4|10732.7|10731.8|270
1685443500000|2023-05-30 10:45:00|10734.8|10733.9|10733.7|10732.8|10735.2|10734.4|10732.6|10731.7|300
1685443800000|2023-05-30 10:50:00|10733.6|10732.7|10730|10729.4|10734.5|10733.9|10729.8|10728.9|231
1685444100000|2023-05-30 10:55:00|10730.1|10729.5|10732.1|10731.2|10732.9|10732|10729.1|10728.3|274
1685444400000|2023-05-30 11:00:00|10732.2|10731.3|10734.2|10733.6|10735.9|10735.3|10731.8|10730.9|314
1685444700000|2023-05-30 11:05:00|10734.1|10733.5|10734.3|10733.7|10737.4|10736.6|10732.6|10732|249
1685445000000|2023-05-30 11:10:00|10734.2|10733.6|10737.9|10737|10738.4|10737.7|10732.1|10731.5|294
1685445300000|2023-05-30 11:15:00|10737.8|10736.9|10734.9|10734.3|10738.3|10737.7|10733.1|10732.2|320
1685445600000|2023-05-30 11:20:00|10734.8|10734.2|10732.5|10731.6|10734.9|10734.3|10732|10731.1|233
1685445900000|2023-05-30 11:25:00|10732.1|10731.2|10733.3|10732.4|10733.3|10732.6|10730.9|10730.3|227
1685446200000|2023-05-30 11:30:00|10733.2|10732.7|10735.7|10734.8|10737.1|10736.2|10731.5|10730.7|292
1685446500000|2023-05-30 11:35:00|10735.6|10734.7|10740.3|10739.7|10740.3|10739.7|10733.6|10733|321
1685446800000|2023-05-30 11:40:00|10740.2|10739.6|10737.2|10736.6|10742.2|10741.5|10737.1|10736.5|353
1685447100000|2023-05-30 11:45:00|10737.1|10736.5|10737.8|10737.2|10737.9|10737.3|10734.9|10734.3|268
1685447400000|2023-05-30 11:50:00|10737.7|10737.1|10737.4|10736.8|10738.7|10738|10735.4|10734.8|298
1685447700000|2023-05-30 11:55:00|10737.8|10737.2|10744.4|10743.8|10745|10744.4|10737.4|10736.7|308
1685448000000|2023-05-30 12:00:00|10744.3|10743.7|10743.3|10742.7|10744.9|10744.3|10741.3|10740.7|313
1685448300000|2023-05-30 12:05:00|10743.4|10742.8|10744.7|10743.8|10747|10746.4|10742.4|10741.8|325
1685448600000|2023-05-30 12:10:00|10744.8|10744.2|10743.2|10742.6|10745.5|10744.7|10743.2|10742.6|328
1685448900000|2023-05-30 12:15:00|10743.1|10742.5|10740.4|10739.5|10744.4|10743.8|10740|10739.3|352
1685449200000|2023-05-30 12:20:00|10740.3|10739.4|10736.4|10735.5|10741.7|10741.1|10736|10735.1|326
1685449500000|2023-05-30 12:25:00|10736.3|10735.4|10736.5|10735.6|10737|10736.4|10733.7|10733.1|323
1685449800000|2023-05-30 12:30:00|10736.6|10736|10736.5|10735.9|10738.3|10737.4|10733.6|10733|316
1685450100000|2023-05-30 12:35:00|10736.6|10736|10736.6|10736|10738.1|10737.5|10735.3|10734.4|320
1685450400000|2023-05-30 12:40:00|10736.5|10735.9|10734.3|10733.7|10737.5|10736.7|10733|10732.4|279
1685450700000|2023-05-30 12:45:00|10733.9|10733.3|10731.5|10730.6|10734.4|10733.6|10731|10730.1|338
1685451000000|2023-05-30 12:50:00|10731.6|10730.7|10728.3|10727.7|10732|10731.1|10727.6|10726.9|356
1685451300000|2023-05-30 12:55:00|10728.4|10727.8|10722.8|10721.9|10729.7|10729.1|10722.1|10721.2|607
1685451600000|2023-05-30 13:00:00|10722.9|10722|10723.1|10722.2|10724.2|10723.3|10719|10718.4|561
1685451900000|2023-05-30 13:05:00|10723|10722.1|10730.5|10729.6|10730.7|10729.8|10723|10722.1|325
1685452200000|2023-05-30 13:10:00|10730.7|10729.8|10732.4|10731.8|10735.6|10735|10730.7|10729.8|320
1685452500000|2023-05-30 13:15:00|10732.6|10732|10735.1|10734.5|10735.4|10734.8|10732.4|10731.5|261
1685452800000|2023-05-30 13:20:00|10735.2|10734.3|10737.6|10737|10738.6|10738|10734.5|10733.6|297
1685453100000|2023-05-30 13:25:00|10737.5|10736.9|10733.9|10733|10739.2|10738.4|10733.9|10733|296
1685453400000|2023-05-30 13:30:00|10734|10733.1|10732.7|10732.1|10736.2|10735.4|10730.5|10729.8|481
1685453700000|2023-05-30 13:35:00|10732.9|10732.3|10729.1|10728.5|10733.9|10733.3|10728.4|10727.8|395
1685454000000|2023-05-30 13:40:00|10729|10728.4|10729|10728.4|10729.8|10729.2|10727|10726.4|326
1685454300000|2023-05-30 13:45:00|10728.9|10728.3|10730.7|10730.1|10733.1|10732.4|10727.9|10727.3|326
1685454600000|2023-05-30 13:50:00|10730.6|10730|10730.5|10729.6|10731.8|10731.2|10726.5|10725.9|381
1685454900000|2023-05-30 13:55:00|10730.3|10729.7|10730.4|10729.8|10734.1|10733.5|10730.3|10729.6|398
1685455200000|2023-05-30 14:00:00|10730.8|10729.9|10728.3|10727.7|10731.8|10730.9|10723.1|10722.5|752
1685455500000|2023-05-30 14:05:00|10728.2|10727.6|10734.8|10734.2|10735.4|10734.8|10725.6|10725|548
1685455800000|2023-05-30 14:10:00|10734.5|10733.9|10728.7|10728.1|10734.5|10733.9|10726|10725.1|482
1685456100000|2023-05-30 14:15:00|10728.6|10728|10724.8|10724.2|10730.2|10729.6|10723.2|10722.6|463
1685456400000|2023-05-30 14:20:00|10724.9|10724.3|10723.4|10722.8|10727.9|10727.3|10723.3|10722.7|475
1685456700000|2023-05-30 14:25:00|10723.2|10722.6|10728.7|10727.8|10729.1|10728.4|10720.9|10720|411
1685457000000|2023-05-30 14:30:00|10728.5|10727.9|10736.1|10735.2|10736.9|10736.3|10727.4|10726.6|498
1685457300000|2023-05-30 14:35:00|10735.9|10735|10738.3|10737.4|10741.3|10740.4|10734.6|10733.7|476
1685457600000|2023-05-30 14:40:00|10738.2|10737.3|10731.8|10730.9|10741.2|10740.3|10731.6|10730.7|368
1685457900000|2023-05-30 14:45:00|10731.6|10730.7|10727.1|10726.5|10731.8|10731.1|10727.1|10726.5|439
1685458200000|2023-05-30 14:50:00|10727.3|10726.7|10728.3|10727.7|10730.8|10729.9|10726.4|10725.8|391
1685458500000|2023-05-30 14:55:00|10728.4|10727.8|10728|10727.4|10729.6|10729|10726|10725.4|437
1685458800000|2023-05-30 15:00:00|10727.9|10727.3|10727.4|10726.5|10728.9|10728.3|10726|10725.1|398
1685459100000|2023-05-30 15:05:00|10727.2|10726.6|10724.2|10723.6|10727.7|10726.8|10723.2|10722.5|266
1685459400000|2023-05-30 15:10:00|10724.3|10723.7|10724.3|10723.7|10725.5|10724.6|10722.5|10721.9|264
1685459700000|2023-05-30 15:15:00|10724.2|10723.6|10723|10722.1|10726|10725.2|10723|10722.1|349
1685460000000|2023-05-30 15:20:00|10722.9|10722|10720.6|10720|10724.5|10723.6|10720.1|10719.5|371
1685460300000|2023-05-30 15:25:00|10720.7|10720.1|10722.9|10722.3|10724.1|10723.2|10720.4|10719.8|308
1685460600000|2023-05-30 15:30:00|10722.8|10722.2|10726.1|10725.2|10726.1|10725.2|10722.8|10722.2|310
1685460900000|2023-05-30 15:35:00|10726|10725.1|10724.8|10723.9|10726.6|10725.7|10724.8|10723.9|243
1685461200000|2023-05-30 15:40:00|10724.9|10724|10723.4|10722.5|10727|10726.4|10722.5|10721.6|237
1685461500000|2023-05-30 15:45:00|10723.2|10722.3|10722.7|10721.8|10724|10723.1|10720.8|10719.9|214
1685461800000|2023-05-30 15:50:00|10722.6|10721.7|10721|10720.1|10722.6|10722|10720.3|10719.4|183
1685462100000|2023-05-30 15:55:00|10721.1|10720.2|10721.9|10721.3|10722.7|10722.1|10721.1|10720.2|151
1685462400000|2023-05-30 16:00:00|10722.2|10721.6|10718.9|10718|10722.6|10721.8|10718.9|10718|307
1685462700000|2023-05-30 16:05:00|10718.6|10717.7|10721.6|10720.7|10721.7|10720.8|10716.7|10715.8|266
1685463000000|2023-05-30 16:10:00|10721.8|10720.9|10723.6|10722.7|10723.9|10723|10721.4|10720.5|203
1685463300000|2023-05-30 16:15:00|10723.5|10722.6|10726.4|10725.5|10726.7|10725.8|10723.3|10722.4|210
1685463600000|2023-05-30 16:20:00|10726.3|10725.4|10726|10725.4|10727.2|10726.3|10724.4|10723.5|160
1685463900000|2023-05-30 16:25:00|10725.9|10725.3|10725.5|10724.9|10727.5|10726.6|10724.6|10723.7|260
1685464200000|2023-05-30 16:30:00|10725.4|10724.8|10726.2|10725.3|10726.7|10725.9|10724.3|10723.7|200
1685464500000|2023-05-30 16:35:00|10726.6|10726|10724.5|10723.6|10727.7|10726.8|10724.5|10723.6|168
1685464800000|2023-05-30 16:40:00|10724.1|10723.2|10723.3|10722.7|10724.5|10723.6|10723|10722.4|177
1685465100000|2023-05-30 16:45:00|10723.4|10722.8|10725.8|10725.2|10726|10725.4|10721.9|10721.3|153
1685465400000|2023-05-30 16:50:00|10725.9|10725.3|10726.8|10725.9|10726.8|10726.2|10725|10724.1|165
1685465700000|2023-05-30 16:55:00|10727|10726.1|10721.3|10720.4|10727.1|10726.2|10721.1|10720.4|232
1685466000000|2023-05-30 17:00:00|10721.2|10720.3|10720.4|10719.5|10722|10721.3|10719.9|10719|192
1685466300000|2023-05-30 17:05:00|10720.3|10719.4|10717.2|10716.3|10720.4|10719.5|10714.7|10713.8|240
1685466600000|2023-05-30 17:10:00|10717.1|10716.2|10717|10716.4|10718.4|10717.6|10716.2|10715.5|222
1685466900000|2023-05-30 17:15:00|10716.9|10716.3|10718.4|10717.5|10719.8|10718.9|10716.4|10715.5|190
1685467200000|2023-05-30 17:20:00|10718.5|10717.6|10717.1|10716.5|10719.1|10718.5|10717.1|10716.5|164
1685467500000|2023-05-30 17:25:00|10717.2|10716.6|10716.9|10716|10717.6|10716.9|10715.6|10714.8|138
1685467800000|2023-05-30 17:30:00|10716.7|10716.1|10717.3|10716.7|10717.6|10717|10714.8|10714.2|195
1685468100000|2023-05-30 17:35:00|10717.2|10716.6|10718.5|10717.6|10719.9|10719.1|10715.6|10714.9|219
1685468400000|2023-05-30 17:40:00|10718.4|10717.5|10718.3|10717.7|10718.9|10718.2|10717.5|10716.9|176
1685468700000|2023-05-30 17:45:00|10718.2|10717.6|10717.1|10716.5|10718.6|10718|10716.8|10716|113
1685469000000|2023-05-30 17:50:00|10717|10716.4|10718.6|10718|10718.6|10718|10716.9|10716.3|102
1685469300000|2023-05-30 17:55:00|10718.4|10717.8|10717.3|10716.7|10719.4|10718.8|10717|10716.4|197
1685469600000|2023-05-30 18:00:00|10717.2|10716.6|10714.7|10714.1|10717.2|10716.6|10714.7|10714.1|198
1685469900000|2023-05-30 18:05:00|10714.6|10714|10716.1|10715.2|10717.3|10716.7|10714.6|10714|158
1685470200000|2023-05-30 18:10:00|10716.2|10715.3|10717.1|10716.5|10717.8|10717|10715.8|10714.9|168
1685470500000|2023-05-30 18:15:00|10717.2|10716.6|10718.2|10717.6|10718.5|10717.9|10716.5|10715.9|173
1685470800000|2023-05-30 18:20:00|10718.4|10717.8|10718.8|10718.2|10719.5|10718.7|10718.3|10717.5|138
1685471100000|2023-05-30 18:25:00|10718.7|10718.1|10717.9|10717.3|10719.1|10718.4|10717.9|10717.1|196
1685471400000|2023-05-30 18:30:00|10718|10717.4|10717.9|10717.3|10718.9|10718.3|10717.4|10716.8|147
1685471700000|2023-05-30 18:35:00|10717.8|10717.2|10718.9|10718.3|10719.7|10719.1|10717.3|10716.7|104
1685472000000|2023-05-30 18:40:00|10718.8|10718.2|10718.4|10717.8|10719.1|10718.5|10718.2|10717.6|130
1685472300000|2023-05-30 18:45:00|10718.3|10717.7|10719.2|10718.6|10719.5|10718.9|10717.9|10717.3|156
1685472600000|2023-05-30 18:50:00|10719.1|10718.5|10720.8|10720.2|10721.2|10720.6|10718.5|10717.9|178
1685472900000|2023-05-30 18:55:00|10720.9|10720.3|10719.9|10719.3|10721.3|10720.7|10719.4|10718.8|214
1685473200000|2023-05-30 19:00:00|10719.8|10719.2|10719.3|10718.7|10720.7|10720.1|10718.4|10717.8|163
1685473500000|2023-05-30 19:05:00|10719.4|10718.8|10722.3|10721.7|10722.3|10721.7|10719.3|10718.7|171
1685473800000|2023-05-30 19:10:00|10722|10721.4|10725.7|10724.8|10725.9|10725|10721.9|10721|312
1685474100000|2023-05-30 19:15:00|10725.6|10724.7|10727.2|10726.3|10727.5|10726.7|10725|10724.4|231
1685474400000|2023-05-30 19:20:00|10727.3|10726.4|10726.4|10725.8|10729.4|10728.8|10726.2|10725.5|228
1685474700000|2023-05-30 19:25:00|10726.3|10725.7|10727.3|10726.7|10727.8|10727.1|10726.2|10725.6|126
1685475000000|2023-05-30 19:30:00|10727.4|10726.8|10729.9|10729.3|10730.2|10729.6|10727.3|10726.7|182
1685475300000|2023-05-30 19:35:00|10729.8|10729.2|10730|10729.4|10730.3|10729.7|10728.9|10728.3|127
1685475600000|2023-05-30 19:40:00|10729.9|10729.3|10729|10728.1|10730.1|10729.5|10728.5|10727.9|95
1685475900000|2023-05-30 19:45:00|10728.6|10728|10730|10729.4|10730.1|10729.5|10728.4|10727.7|104
1685476200000|2023-05-30 19:50:00|10729.8|10729.2|10729.3|10728.7|10730.7|10730.1|10729.3|10728.7|127
1685476500000|2023-05-30 19:55:00|10729|10728.4|10730.3|10729.7|10730.7|10729.9|10728.5|10727.9|256
1685476800000|2023-05-30 20:00:00|10730.1|10729.5|10728.4|10727.5|10730.2|10729.5|10727.7|10726.8|176
1685477100000|2023-05-30 20:05:00|10728.5|10727.6|10730.5|10729.9|10730.7|10730|10727.7|10727|114
1685477400000|2023-05-30 20:10:00|10730.4|10729.8|10730.7|10729.8|10731|10730.2|10730.1|10729.2|71
1685477700000|2023-05-30 20:15:00|10730.6|10729.7|10731.3|10730.7|10731.5|10730.7|10730.1|10729.2|77
1685478000000|2023-05-30 20:20:00|10731.2|10730.3|10732.6|10731.7|10734.2|10733.3|10730.8|10729.9|132
1685478300000|2023-05-30 20:25:00|10732.7|10731.8|10732.7|10731.8|10732.8|10732.2|10731.5|10730.7|85
1685478600000|2023-05-30 20:30:00|10732.6|10731.7|10732.8|10731.9|10732.8|10732|10732.4|10731.5|61
1685478900000|2023-05-30 20:35:00|10732.7|10731.8|10734.1|10733.2|10734.3|10733.7|10732.3|10731.4|77
1685479200000|2023-05-30 20:40:00|10734.2|10733.3|10734.5|10733.6|10735.1|10734.3|10734|10733.2|71
1685479500000|2023-05-30 20:45:00|10734.4|10733.5|10734.7|10733.8|10735.1|10734.2|10734.1|10733.2|65
1685479800000|2023-05-30 20:50:00|10734.8|10733.9|10735.2|10734.3|10735.3|10734.4|10734.5|10733.7|69
1685480100000|2023-05-30 20:55:00|10735.5|10734|10735.9|10733.4|10736.3|10734.1|10734.8|10732.8|202
1685480400000|2023-05-30 21:00:00|10737|10732.5|10732.1|10725.5|10737.3|10732.5|10732.1|10725.5|38
1685480700000|2023-05-30 21:05:00|10732.4|10725.8|10734.4|10727.8|10735.3|10728.7|10732.4|10725.8|42
1685481000000|2023-05-30 21:10:00|10734.3|10727.7|10734.6|10728|10734.6|10728|10734.1|10727.5|49
1685481300000|2023-05-30 21:15:00|10734.7|10728.1|10733.8|10727.2|10736.4|10729.8|10733.5|10726.9|63
1685481600000|2023-05-30 21:20:00|10733.9|10727.3|10733.2|10727.4|10734.3|10727.7|10733|10726.9|54
1685481900000|2023-05-30 21:25:00|10733.3|10727.5|10734.1|10730.6|10735.6|10730.6|10733.3|10727.5|45
1685482200000|2023-05-30 21:30:00|10736|10730.9|10735.8|10730.7|10736.1|10730.9|10735.8|10730.5|30
1685482500000|2023-05-30 21:35:00|10735.6|10730.6|10736.6|10732|10736.7|10732.1|10735.5|10730.6|42
1685482800000|2023-05-30 21:40:00|10736.5|10732.1|10736.7|10731.3|10737|10732.2|10736.3|10729.7|172
1685483100000|2023-05-30 21:45:00|10736.6|10731.4|10736.4|10729.8|10737.1|10733.3|10736.4|10729.8|60
1685483400000|2023-05-30 21:50:00|10736.1|10729.5|10736.8|10730.3|10736.8|10732.3|10734.6|10729.5|96
1685483700000|2023-05-30 21:55:00|10736.7|10730.4|10735.3|10730.7|10736.9|10731.7|10735.2|10730.4|514
1685484000000|2023-05-30 22:00:00|10735.4|10730.4|10734.8|10732.7|10736.1|10732.8|10734.8|10730|138
1685484300000|2023-05-30 22:05:00|10734.5|10733|10734.3|10732.7|10734.7|10733|10734.1|10732.5|51
1685484600000|2023-05-30 22:10:00|10734.4|10732.8|10733.8|10732.6|10734.4|10733.1|10733.5|10732.3|91
1685484900000|2023-05-30 22:15:00|10733.7|10732.4|10733.1|10731.9|10734.3|10733.1|10733|10731.7|94
1685485200000|2023-05-30 22:20:00|10732.9|10731.8|10732.6|10731.2|10733.1|10731.8|10732.4|10731.2|111
1685485500000|2023-05-30 22:25:00|10732.4|10731.1|10731.8|10730.6|10732.6|10731.3|10731.6|10730.6|72
1685485800000|2023-05-30 22:30:00|10731.7|10730.8|10732.7|10731.8|10733.2|10732|10731.7|10730.8|78
1685486100000|2023-05-30 22:35:00|10732.6|10731.7|10733.2|10732|10733.3|10732.1|10732.6|10731.4|51
1685486400000|2023-05-30 22:40:00|10733.1|10731.9|10733.7|10732.8|10733.8|10732.8|10733|10731.9|73
1685486700000|2023-05-30 22:45:00|10733.6|10732.7|10733.7|10732.8|10733.7|10732.8|10733.6|10732.7|6
1685487000000|2023-05-30 22:50:00|10733.8|10732.9|10732.1|10731.2|10734.2|10733.3|10732.1|10731.2|38
1685487300000|2023-05-30 22:55:00|10732.2|10731.3|10732.7|10731.8|10733.7|10732.8|10732.2|10731.3|123
1685487600000|2023-05-30 23:00:00|10732.6|10731.7|10732.6|10731.7|10734.1|10733.2|10732.4|10731.5|144
1685487900000|2023-05-30 23:05:00|10732.8|10731.9|10732.1|10731.2|10733.9|10733|10732|10731.1|45
1685488200000|2023-05-30 23:10:00|10732.2|10731.3|10732.6|10731.7|10732.9|10732|10732.1|10731.1|34
1685488500000|2023-05-30 23:15:00|10732.7|10731.8|10734.7|10733.8|10734.7|10733.8|10732.7|10731.8|49
1685488800000|2023-05-30 23:20:00|10734.8|10733.9|10735.8|10734.9|10736.2|10735.4|10734.6|10733.7|58
1685489100000|2023-05-30 23:25:00|10735.7|10734.8|10735.4|10734.5|10735.8|10734.9|10735.2|10734.4|31
1685489400000|2023-05-30 23:30:00|10735.3|10734.4|10735.8|10734.9|10736|10735.1|10734.2|10733.6|67
1685489700000|2023-05-30 23:35:00|10736.1|10735.2|10734.5|10733.6|10736.2|10735.3|10734.1|10733.2|53
1685490000000|2023-05-30 23:40:00|10734.4|10733.5|10733.5|10732.6|10735.2|10734.5|10733.5|10732.6|70
1685490300000|2023-05-30 23:45:00|10733.6|10732.7|10732.3|10731.4|10733.8|10732.9|10732.1|10731.2|75
1685490600000|2023-05-30 23:50:00|10732.1|10731.5|10731.2|10730.3|10733.2|10732.3|10731.1|10730.2|90
1685490900000|2023-05-30 23:55:00|10731.3|10730.4|10732.1|10731.2|10732.5|10731.6|10731.2|10730.3|78
1685491200000|2023-05-31 00:00:00|10732.2|10731.3|10732.6|10731.7|10733.6|10732.7|10731.6|10730.7|181
1685491500000|2023-05-31 00:05:00|10732.7|10731.8|10729.2|10728.3|10733.1|10732.2|10729.2|10728.3|125
1685491800000|2023-05-31 00:10:00|10729.1|10728.2|10729.2|10728.3|10731.1|10730.2|10728.6|10727.7|126
1685492100000|2023-05-31 00:15:00|10729.3|10728.4|10729|10728.1|10730.3|10729.4|10727.8|10726.9|110
1685492400000|2023-05-31 00:20:00|10729.1|10728.2|10731.7|10730.8|10732.7|10731.8|10729.1|10728.2|127
1685492700000|2023-05-31 00:25:00|10731.4|10730.5|10731.1|10730.2|10732.6|10731.7|10730.7|10729.8|115
1685493000000|2023-05-31 00:30:00|10731.3|10730.4|10731.1|10730.2|10732|10731.1|10729.2|10728.4|127
1685493300000|2023-05-31 00:35:00|10731.3|10730.4|10732|10731.1|10732.6|10731.7|10730.9|10730|99
1685493600000|2023-05-31 00:40:00|10731.7|10730.8|10731.1|10730.5|10732.2|10731.3|10730.9|10730.1|115
1685493900000|2023-05-31 00:45:00|10731.6|10730.7|10730.4|10729.8|10731.8|10730.9|10730.1|10729.2|104
1685494200000|2023-05-31 00:50:00|10730.3|10729.7|10734.1|10733.5|10735.7|10734.8|10730.1|10729.5|217
1685494500000|2023-05-31 00:55:00|10734|10733.1|10735.6|10734.7|10736.1|10735.3|10734|10733.1|214
1685494800000|2023-05-31 01:00:00|10735.5|10734.6|10733.9|10733|10736|10735.1|10733.1|10732.2|164
1685495100000|2023-05-31 01:05:00|10734|10733.1|10733.3|10732.4|10735.2|10734.3|10733.3|10732.4|136
1685495400000|2023-05-31 01:10:00|10733.4|10732.5|10734.9|10734|10735.2|10734.3|10733.2|10732.3|141
1685495700000|2023-05-31 01:15:00|10734.8|10733.9|10731.9|10731|10735.1|10734.2|10731.9|10731|158
1685496000000|2023-05-31 01:20:00|10732|10731.1|10732.3|10731.4|10732.9|10732|10731.1|10730.2|135
1685496300000|2023-05-31 01:25:00|10732.4|10731.5|10731|10730.1|10732.4|10731.5|10730|10729.4|129
1685496600000|2023-05-31 01:30:00|10730.9|10730|10721.2|10720.3|10734.5|10733.6|10719.2|10718.3|532
1685496900000|2023-05-31 01:35:00|10721.1|10720.2|10719.3|10718.4|10721.9|10721|10717.7|10716.8|303
1685497200000|2023-05-31 01:40:00|10719.2|10718.3|10717.3|10716.4|10720.2|10719.3|10717.1|10716.2|236
1685497500000|2023-05-31 01:45:00|10717.4|10716.5|10715.5|10714.6|10717.9|10717|10712.9|10712|305
1685497800000|2023-05-31 01:50:00|10715.6|10714.7|10717.7|10716.8|10718.4|10717.5|10715.3|10714.4|247
1685498100000|2023-05-31 01:55:00|10717.6|10716.7|10713.9|10713|10718.1|10717.2|10712.2|10711.4|264
1685498400000|2023-05-31 02:00:00|10713.8|10712.9|10711.3|10710.4|10715.3|10714.4|10711|10710.1|300
1685498700000|2023-05-31 02:05:00|10711.4|10710.5|10710.6|10709.7|10711.6|10710.7|10710|10709.1|264
1685499000000|2023-05-31 02:10:00|10710.7|10709.8|10711.4|10710.5|10711.8|10710.9|10709.8|10708.9|196
1685499300000|2023-05-31 02:15:00|10711.2|10710.3|10710.9|10710|10712.2|10711.3|10710.8|10709.9|198
1685499600000|2023-05-31 02:20:00|10710.8|10709.9|10709.2|10708.6|10710.9|10710|10708.3|10707.7|233
1685499900000|2023-05-31 02:25:00|10709.1|10708.5|10708.5|10707.9|10709.3|10708.7|10707.8|10707.2|190
1685500200000|2023-05-31 02:30:00|10708.6|10708|10707.5|10706.9|10708.7|10708|10707.1|10706.2|164
1685500500000|2023-05-31 02:35:00|10707.4|10706.8|10705.5|10704.9|10707.5|10706.9|10704.6|10703.9|150
1685500800000|2023-05-31 02:40:00|10705.3|10704.7|10705.7|10705.1|10706.1|10705.5|10704.6|10704|141
1685501100000|2023-05-31 02:45:00|10705.6|10705|10703.6|10703|10705.8|10705.1|10703.4|10702.8|162
1685501400000|2023-05-31 02:50:00|10703.5|10702.9|10704.9|10704|10705.4|10704.5|10703.1|10702.3|200
1685501700000|2023-05-31 02:55:00|10704.8|10703.9|10705|10704.4|10705.1|10704.5|10704.4|10703.6|137
1685502000000|2023-05-31 03:00:00|10705.1|10704.5|10702.8|10701.9|10705.5|10704.6|10702.8|10701.9|179
1685502300000|2023-05-31 03:05:00|10702.9|10702|10700.6|10700|10703.1|10702.2|10700.6|10699.9|183
1685502600000|2023-05-31 03:10:00|10700.7|10700.1|10699.7|10698.8|10701.2|10700.6|10699.6|10698.7|166
1685502900000|2023-05-31 03:15:00|10699.4|10698.5|10696.9|10696|10699.5|10698.6|10695.3|10694.7|204
1685503200000|2023-05-31 03:20:00|10696.8|10695.9|10696.8|10695.9|10697.5|10696.6|10696.5|10695.6|108
1685503500000|2023-05-31 03:25:00|10696.9|10696|10699.2|10698.3|10699.4|10698.5|10696.7|10695.8|93
1685503800000|2023-05-31 03:30:00|10699.3|10698.4|10696.2|10695.3|10699.3|10698.4|10695.2|10694.3|154
1685504100000|2023-05-31 03:35:00|10696.1|10695.2|10697.9|10697|10698|10697.1|10694.9|10694|171
1685504400000|2023-05-31 03:40:00|10698.1|10697.2|10700.4|10699.5|10700.8|10699.9|10697.9|10697|82
1685504700000|2023-05-31 03:45:00|10700.6|10699.7|10699.8|10698.9|10701|10700.1|10699.4|10698.6|59
1685505000000|2023-05-31 03:50:00|10699.7|10699.1|10698.2|10697.3|10700.4|10699.5|10697.3|10696.4|98
1685505300000|2023-05-31 03:55:00|10698.1|10697.2|10698.4|10697.5|10698.6|10697.7|10697.6|10696.7|80
1685505600000|2023-05-31 04:00:00|10698.3|10697.4|10696.7|10696.1|10698.4|10697.5|10696.2|10695.6|89
1685505900000|2023-05-31 04:05:00|10696.6|10696|10698.2|10697.3|10698.4|10697.5|10695.6|10694.8|112
1685506200000|2023-05-31 04:10:00|10698.3|10697.4|10699.4|10698.5|10699.8|10698.9|10697.8|10696.9|71
1685506500000|2023-05-31 04:15:00|10699.3|10698.4|10699.8|10698.9|10701|10700.1|10699.1|10698.3|104
1685506800000|2023-05-31 04:20:00|10699.9|10699|10700.3|10699.4|10700.8|10699.9|10699.8|10698.9|67
1685507100000|2023-05-31 04:25:00|10700.2|10699.3|10699.3|10698.4|10701.2|10700.3|10698.9|10698|76
1685507400000|2023-05-31 04:30:00|10699.2|10698.3|10700|10699.4|10700.3|10699.5|10699|10698.2|94
1685507700000|2023-05-31 04:35:00|10700.1|10699.5|10699.2|10698.3|10700.9|10700|10698.9|10698|73
1685508000000|2023-05-31 04:40:00|10699.1|10698.2|10698.8|10697.9|10700.4|10699.5|10698.8|10697.9|95
1685508300000|2023-05-31 04:45:00|10698.9|10698|10697|10696.4|10699.7|10698.8|10697|10696.3|67
1685508600000|2023-05-31 04:50:00|10696.9|10696.3|10697.5|10696.9|10698.1|10697.3|10695.7|10694.8|123
1685508900000|2023-05-31 04:55:00|10697.6|10696.7|10698.6|10697.7|10700.3|10699.4|10697.6|10696.7|168
1685509200000|2023-05-31 05:00:00|10698.3|10697.4|10696|10695.1|10698.3|10697.4|10694.9|10694|190
1685509500000|2023-05-31 05:05:00|10695.9|10695|10695.7|10694.8|10697.3|10696.4|10695.2|10694.3|139
1685509800000|2023-05-31 05:10:00|10695.6|10694.7|10695.6|10695|10696.8|10695.9|10695.2|10694.3|84
1685510100000|2023-05-31 05:15:00|10695.5|10694.9|10697.8|10696.9|10698.9|10698|10694.7|10694.1|143
1685510400000|2023-05-31 05:20:00|10697.9|10697|10697.9|10697.3|10699.4|10698.5|10697.5|10696.9|167
1685510700000|2023-05-31 05:25:00|10697.8|10697.2|10694.8|10693.9|10698.7|10697.8|10691.6|10690.7|307
1685511000000|2023-05-31 05:30:00|10694.9|10694|10691.9|10691|10694.9|10694.1|10685.5|10684.6|521
1685511300000|2023-05-31 05:35:00|10692.4|10691.5|10690.3|10689.4|10692.8|10691.9|10687.7|10686.8|344
1685511600000|2023-05-31 05:40:00|10690.4|10689.5|10691.9|10691|10693.3|10692.4|10690.3|10689.4|296
1685511900000|2023-05-31 05:45:00|10691.5|10690.6|10695.4|10694.5|10695.4|10694.5|10691.1|10690.2|233
1685512200000|2023-05-31 05:50:00|10695.6|10694.7|10697.9|10697|10697.9|10697|10693.7|10693.1|346
1685512500000|2023-05-31 05:55:00|10698|10697.1|10697.8|10696.9|10699.4|10698.5|10696|10695.1|313
1685512800000|2023-05-31 06:00:00|10697.9|10697|10693.4|10692.5|10698.7|10697.8|10692.7|10691.8|388
1685513100000|2023-05-31 06:05:00|10693.5|10692.8|10693.7|10692.8|10694.8|10693.9|10690.6|10689.7|338
1685513400000|2023-05-31 06:10:00|10693.8|10692.9|10691|10690.1|10694.3|10693.6|10689.1|10688.2|288
1685513700000|2023-05-31 06:15:00|10691.1|10690.2|10696.1|10695.5|10697.8|10696.9|10691.1|10690.2|277
1685514000000|2023-05-31 06:20:00|10696.2|10695.6|10693.8|10692.9|10696.8|10696|10692.1|10691.2|321
1685514300000|2023-05-31 06:25:00|10693.9|10693|10686.5|10685.6|10694.7|10693.8|10685.7|10684.8|327
1685514600000|2023-05-31 06:30:00|10686.4|10685.5|10690.5|10689.6|10691.5|10690.6|10683.9|10683|324
1685514900000|2023-05-31 06:35:00|10690.3|10689.4|10689.6|10689|10691.3|10690.6|10688|10687.1|226
1685515200000|2023-05-31 06:40:00|10689.7|10689.1|10687.2|10685.6|10690|10689.3|10684.8|10683.9|224
1685515500000|2023-05-31 06:45:00|10685.8|10683.9|10686.2|10685.3|10689|10688.1|10680.2|10678.5|542
1685515800000|2023-05-31 06:50:00|10686.4|10685.5|10685.2|10684.3|10688.2|10687.3|10682.9|10682|363
1685516100000|2023-05-31 06:55:00|10685|10684.1|10685.4|10684.5|10687.9|10687.1|10684.3|10683.4|319
1685516400000|2023-05-31 07:00:00|10684.7|10683.8|10678.4|10677.5|10684.9|10684|10677.9|10677|519
1685516700000|2023-05-31 07:05:00|10678.1|10677.3|10678.2|10677.3|10682.5|10681.7|10677.3|10676.7|415
1685517000000|2023-05-31 07:10:00|10678.1|10677.2|10677.7|10677.1|10678.4|10677.6|10674.5|10673.9|413
1685517300000|2023-05-31 07:15:00|10677.8|10677.2|10675.3|10674.7|10681.3|10680.5|10675.2|10674.6|373
1685517600000|2023-05-31 07:20:00|10675.4|10674.8|10678.6|10677.7|10678.8|10678|10672.5|10671.6|412
1685517900000|2023-05-31 07:25:00|10678.5|10677.6|10678.8|10677.9|10681.1|10680.2|10677.1|10676.2|375
1685518200000|2023-05-31 07:30:00|10679|10678.1|10677.6|10677|10679.6|10678.7|10675.7|10674.8|361
1685518500000|2023-05-31 07:35:00|10677.4|10676.8|10677.6|10676.7|10678.5|10677.8|10676.5|10675.8|319
1685518800000|2023-05-31 07:40:00|10677.7|10676.8|10673.2|10672.6|10680.8|10679.9|10673|10672.2|327
1685519100000|2023-05-31 07:45:00|10673.1|10672.5|10673.4|10672.8|10676.3|10675.7|10670.2|10669.6|426
1685519400000|2023-05-31 07:50:00|10673.5|10672.9|10676.6|10675.5|10676.8|10675.7|10673|10672.4|354
1685519700000|2023-05-31 07:55:00|10676.5|10675.6|10674.6|10673.7|10678.3|10677.1|10674.1|10673.2|375
1685520000000|2023-05-31 08:00:00|10674.5|10673.6|10672|10671.4|10677.3|10676.7|10671.4|10670.5|530
1685520300000|2023-05-31 08:05:00|10671.9|10671.3|10670.1|10669.5|10674.7|10673.8|10668.6|10668|333
1685520600000|2023-05-31 08:10:00|10670.2|10669.6|10667.1|10666.2|10670.2|10669.6|10666.1|10665.5|334
1685520900000|2023-05-31 08:15:00|10667|10666.4|10668|10667.4|10671.6|10670.9|10666.7|10666.1|321
1685521200000|2023-05-31 08:20:00|10667.9|10667.3|10671.5|10670.9|10672.3|10671.7|10667.1|10666.4|260
1685521500000|2023-05-31 08:25:00|10671.2|10670.3|10670.8|10670.2|10673|10672.4|10670.3|10669.6|283
1685521800000|2023-05-31 08:30:00|10670.7|10670.1|10670.4|10669.8|10671.3|10670.7|10668.4|10667.8|266
1685522100000|2023-05-31 08:35:00|10670.5|10669.9|10665.8|10665.2|10671.7|10671.1|10665.2|10664.6|265
1685522400000|2023-05-31 08:40:00|10665.7|10665.1|10665.2|10664.6|10666.3|10665.7|10662.6|10661.7|312
1685522700000|2023-05-31 08:45:00|10665.3|10664.7|10664.4|10663.5|10665.8|10665.2|10662.5|10661.9|265
1685523000000|2023-05-31 08:50:00|10664.3|10663.4|10661.6|10661|10665.2|10664.6|10660.4|10659.8|436
1685523300000|2023-05-31 08:55:00|10661.7|10661.1|10660.3|10659.4|10662.5|10661.9|10659.1|10658.2|620
1685523600000|2023-05-31 09:00:00|10660.7|10659.8|10667.6|10667|10669.9|10669.1|10660.7|10659.8|483
1685523900000|2023-05-31 09:05:00|10667.5|10666.9|10667.1|10666.5|10670.5|10669.9|10665.6|10665|330
1685524200000|2023-05-31 09:10:00|10666.8|10665.9|10663.6|10662.7|10666.8|10666.2|10662.6|10661.9|358
1685524500000|2023-05-31 09:15:00|10663.7|10662.8|10661.9|10661.3|10665.3|10664.6|10660.7|10660.1|283
1685524800000|2023-05-31 09:20:00|10661.7|10661.1|10662.9|10662|10665.2|10664.6|10661.7|10661.1|219
1685525100000|2023-05-31 09:25:00|10663|10662.1|10672.9|10672|10674.2|10673.3|10663|10662.1|316
1685525400000|2023-05-31 09:30:00|10672.7|10672.1|10674.3|10673.4|10674.6|10673.7|10670.2|10669.6|223
1685525700000|2023-05-31 09:35:00|10674.2|10673.3|10675.8|10675.2|10676.8|10675.9|10672.6|10671.9|279
1685526000000|2023-05-31 09:40:00|10675.7|10675.1|10675|10674.4|10676.6|10676|10674|10673.2|186
1685526300000|2023-05-31 09:45:00|10674.9|10674.3|10672|10671.4|10674.9|10674.3|10671.1|10670.3|164
1685526600000|2023-05-31 09:50:00|10672.4|10671.8|10671.6|10670.7|10674|10673.4|10670.5|10669.6|260
1685526900000|2023-05-31 09:55:00|10671.7|10670.8|10676.4|10675.8|10676.4|10675.8|10671.2|10670.3|229
1685527200000|2023-05-31 10:00:00|10676.2|10675.3|10672.8|10671.9|10676.7|10676.1|10671.9|10671.3|280
1685527500000|2023-05-31 10:05:00|10673|10672.1|10675.1|10674.5|10675.2|10674.6|10671.9|10671|165
1685527800000|2023-05-31 10:10:00|10675.2|10674.6|10671.1|10670.2|10675.2|10674.6|10670.3|10669.6|159
1685528100000|2023-05-31 10:15:00|10671.2|10670.3|10670.7|10669.8|10671.8|10671|10669.3|10668.7|169
1685528400000|2023-05-31 10:20:00|10670.6|10669.7|10669.2|10668.6|10671.4|10670.8|10668.1|10667.2|174
1685528700000|2023-05-31 10:25:00|10669.1|10668.5|10672.7|10671.8|10673.2|10672.3|10669.1|10668.5|187
1685529000000|2023-05-31 10:30:00|10672.8|10672.1|10678|10677.4|10678.5|10677.9|10672.6|10671.9|196
1685529300000|2023-05-31 10:35:00|10677.6|10677|10676|10675.1|10679|10678.4|10676|10675.1|154
1685529600000|2023-05-31 10:40:00|10676.1|10675.2|10677.7|10676.8|10679.1|10678.2|10675.5|10674.9|153
1685529900000|2023-05-31 10:45:00|10677.6|10676.7|10678|10677.1|10679.1|10678.5|10676.5|10675.8|187
1685530200000|2023-05-31 10:50:00|10677.9|10677|10675.9|10675.3|10679.2|10678.6|10675.8|10675.2|171
1685530500000|2023-05-31 10:55:00|10675.6|10675|10676.7|10675.8|10677.2|10676.3|10673.5|10672.9|228
1685530800000|2023-05-31 11:00:00|10676.6|10676|10677.7|10676.8|10681|10680.3|10676.6|10675.8|238
1685531100000|2023-05-31 11:05:00|10677.6|10676.7|10677.7|10676.8|10680.5|10679.9|10675.9|10675.3|225
1685531400000|2023-05-31 11:10:00|10677.8|10676.9|10677.7|10677.1|10679.2|10678.3|10675.2|10674.6|215
1685531700000|2023-05-31 11:15:00|10677.6|10677|10680.2|10679.3|10681.7|10680.8|10677.5|10676.9|219
1685532000000|2023-05-31 11:20:00|10680.3|10679.4|10680.9|10680.3|10682.4|10681.8|10679.5|10678.6|164
1685532300000|2023-05-31 11:25:00|10680.6|10680|10682.5|10681.9|10683.1|10682.5|10679.9|10679.3|188
1685532600000|2023-05-31 11:30:00|10682.4|10681.8|10684.4|10683.8|10684.7|10684.1|10682.4|10681.8|237
1685532900000|2023-05-31 11:35:00|10684.5|10683.9|10685.1|10684.5|10687.6|10687|10684.2|10683.6|261
1685533200000|2023-05-31 11:40:00|10684.9|10684.3|10682.1|10681.2|10686.7|10685.8|10681.9|10681.1|206
1685533500000|2023-05-31 11:45:00|10681.9|10681|10681.1|10680.5|10684.3|10683.7|10680.8|10680.2|211
1685533800000|2023-05-31 11:50:00|10681.5|10680.9|10680.6|10679.7|10681.5|10680.9|10679.4|10678.8|305
1685534100000|2023-05-31 11:55:00|10680.5|10679.6|10680.3|10679|10681.5|10680.6|10679.5|10678.6|258
1685534400000|2023-05-31 12:00:00|10680.5|10679.1|10683.8|10683.2|10684.2|10683.3|10679.7|10678.8|295
1685534700000|2023-05-31 12:05:00|10683.7|10683.1|10682.9|10682.3|10684|10683.4|10682.4|10681.6|226
1685535000000|2023-05-31 12:10:00|10683|10682.4|10687.3|10686.7|10687.5|10686.7|10682.5|10681.7|224
1685535300000|2023-05-31 12:15:00|10687.6|10687|10685.3|10684.7|10687.8|10687.2|10685|10684.4|229
1685535600000|2023-05-31 12:20:00|10685.2|10684.6|10681.5|10680.6|10685.4|10684.8|10680.5|10679.9|218
1685535900000|2023-05-31 12:25:00|10681.4|10680.8|10683|10682.1|10683.2|10682.6|10680.2|10679.6|178
1685536200000|2023-05-31 12:30:00|10682.9|10682.3|10681.7|10681.1|10683.2|10682.6|10680|10679.4|287
1685536500000|2023-05-31 12:35:00|10681.8|10681.2|10685.6|10684.7|10686.5|10685.6|10681.8|10681.2|301
1685536800000|2023-05-31 12:40:00|10685.5|10684.6|10685.7|10684.8|10686.3|10685.4|10683.9|10683.2|222
1685537100000|2023-05-31 12:45:00|10685.6|10684.7|10684.5|10683.9|10685.6|10684.7|10682.2|10681.3|249
1685537400000|2023-05-31 12:50:00|10684.4|10683.8|10685.6|10685|10687.3|10686.7|10684.3|10683.7|267
1685537700000|2023-05-31 12:55:00|10685.7|10685.1|10681.3|10680.4|10686.4|10685.8|10680.5|10679.7|301
1685538000000|2023-05-31 13:00:00|10681.4|10680.5|10681.1|10680.5|10682.2|10681.6|10678.7|10678.1|344
1685538300000|2023-05-31 13:05:00|10681.2|10680.6|10684.2|10683.6|10685.3|10684.4|10681.2|10680.6|221
1685538600000|2023-05-31 13:10:00|10684.3|10683.7|10684.2|10683.6|10687.3|10686.4|10682.8|10682.1|366
1685538900000|2023-05-31 13:15:00|10684.4|10683.5|10687.1|10686.5|10687.9|10687.3|10683.5|10682.6|283
1685539200000|2023-05-31 13:20:00|10687|10686.4|10684|10683.4|10687|10686.4|10682.9|10682|284
1685539500000|2023-05-31 13:25:00|10684.1|10683.5|10686.4|10685.5|10686.6|10685.7|10682.1|10681.4|300
1685539800000|2023-05-31 13:30:00|10686.3|10685.4|10688.4|10687.8|10688.9|10688.3|10685.9|10685.3|293
1685540100000|2023-05-31 13:35:00|10688.5|10687.9|10692.5|10691.6|10692.5|10691.6|10687.9|10687.3|381
1685540400000|2023-05-31 13:40:00|10692.6|10691.7|10699.6|10698.4|10705.7|10704.8|10691.7|10690.8|674
1685540700000|2023-05-31 13:45:00|10699.8|10698.5|10699.4|10698.5|10701.5|10700.6|10695.1|10694.4|715
1685541000000|2023-05-31 13:50:00|10699.2|10698.6|10693.5|10692.6|10702.6|10702|10692.3|10691.4|599
1685541300000|2023-05-31 13:55:00|10693.4|10692.5|10692.3|10691|10693.5|10692.8|10689.7|10689.1|430
1685541600000|2023-05-31 14:00:00|10692.2|10691.1|10671|10670.1|10692.3|10691.3|10666.8|10663.7|1461
1685541900000|2023-05-31 14:05:00|10671.2|10670.3|10669|10668.1|10674.1|10673.2|10667.8|10666.9|914
1685542200000|2023-05-31 14:10:00|10668.9|10668|10663.6|10662.7|10672.3|10671.4|10663.6|10662.7|714
1685542500000|2023-05-31 14:15:00|10663.8|10662.9|10660.5|10659.6|10666.1|10665.5|10659.5|10658.9|649
1685542800000|2023-05-31 14:20:00|10660.3|10659.4|10663.6|10663|10663.6|10663|10658.5|10657.6|572
1685543100000|2023-05-31 14:25:00|10663.7|10663.1|10664.7|10663.8|10665.6|10664.7|10662.5|10661.6|524
1685543400000|2023-05-31 14:30:00|10664.4|10664.1|10670.8|10669.9|10671.4|10670.7|10664.4|10664.1|605
1685543700000|2023-05-31 14:35:00|10670.7|10669.8|10676|10675.4|10676.3|10675.7|10669.4|10668.8|420
1685544000000|2023-05-31 14:40:00|10675.9|10675.3|10677.2|10676.3|10685.3|10684.4|10674.5|10673.9|641
1685544300000|2023-05-31 14:45:00|10677.1|10676.2|10668.2|10667.3|10677.1|10676.2|10664.6|10663.7|786
1685544600000|2023-05-31 14:50:00|10668.4|10667.8|10665.1|10664.5|10675.3|10674.4|10663.8|10663|870
1685544900000|2023-05-31 14:55:00|10665.2|10664.6|10661.6|10661|10665.4|10664.8|10657.8|10657.2|919
1685545200000|2023-05-31 15:00:00|10661.5|10660.9|10663.6|10662.7|10664.5|10663.7|10659.8|10659.2|703
1685545500000|2023-05-31 15:05:00|10663.4|10662.5|10657.4|10656.8|10664.2|10663.3|10657.3|10656.7|458
1685545800000|2023-05-31 15:10:00|10657.1|10656.5|10658|10657.4|10659|10658.4|10655.3|10654.7|493
1685546100000|2023-05-31 15:15:00|10657.9|10657.3|10652.2|10651.6|10660.1|10659.5|10651.4|10650.8|436
1685546400000|2023-05-31 15:20:00|10652|10651.4|10658.3|10657.4|10659.6|10658.7|10651.6|10651|442
1685546700000|2023-05-31 15:25:00|10658.2|10657.3|10656|10655.1|10659.3|10658.6|10654.9|10654|363
1685547000000|2023-05-31 15:30:00|10655.9|10655.3|10662.2|10661.6|10665|10664.4|10655.7|10655.1|457
1685547300000|2023-05-31 15:35:00|10662.3|10661.7|10660.1|10659.2|10662.5|10661.9|10658.8|10657.9|364
1685547600000|2023-05-31 15:40:00|10659.7|10659.1|10665.5|10664.9|10667.7|10667.1|10659.2|10658.3|409
1685547900000|2023-05-31 15:45:00|10665.6|10665|10665|10664.4|10667.3|10666.4|10663|10662.4|342
1685548200000|2023-05-31 15:50:00|10664.9|10664.3|10656.4|10655.5|10665|10664.4|10656|10655.1|337
1685548500000|2023-05-31 15:55:00|10656.3|10655.4|10653|10652.4|10656.4|10655.5|10652.5|10651.9|304
1685548800000|2023-05-31 16:00:00|10653.2|10652.6|10651.4|10650.8|10653.5|10652.9|10649.8|10649.1|372
1685549100000|2023-05-31 16:05:00|10651.3|10650.7|10645.8|10645.2|10654.6|10654|10645.4|10644.6|396
1685549400000|2023-05-31 16:10:00|10646.1|10645.5|10643.7|10643.1|10648|10647.3|10640.6|10639.7|481
1685549700000|2023-05-31 16:15:00|10643.6|10643|10645.7|10644.8|10646.1|10645.2|10641.1|10640.5|345
1685550000000|2023-05-31 16:20:00|10645.8|10644.9|10645.8|10644.9|10647.8|10646.9|10644.6|10643.7|391
1685550300000|2023-05-31 16:25:00|10645.7|10644.8|10645.7|10645.1|10646.4|10645.7|10645.1|10644.3|249
1685550600000|2023-05-31 16:30:00|10645.8|10644.9|10640.5|10639.6|10647.2|10646.5|10638.9|10638.2|341
1685550900000|2023-05-31 16:35:00|10640.6|10639.7|10638.7|10638.1|10641.6|10640.9|10637.6|10636.7|378
1685551200000|2023-05-31 16:40:00|10638.6|10638|10636.8|10635.9|10639|10638.2|10636.7|10635.8|238
1685551500000|2023-05-31 16:45:00|10636.7|10635.8|10637.8|10637.2|10639.7|10638.9|10636.5|10635.8|232
1685551800000|2023-05-31 16:50:00|10637.7|10637.1|10636.7|10635.8|10637.9|10637.2|10635.5|10634.8|211
1685552100000|2023-05-31 16:55:00|10636.8|10635.9|10638.3|10637.7|10638.8|10637.9|10636.8|10635.9|245
1685552400000|2023-05-31 17:00:00|10638.8|10638.2|10638.3|10637.7|10639.4|10638.5|10636|10635.1|271
1685552700000|2023-05-31 17:05:00|10638.2|10637.6|10639.4|10638.5|10639.5|10638.6|10637.2|10636.3|182
1685553000000|2023-05-31 17:10:00|10639.3|10638.4|10641|10640.1|10644.4|10643.5|10639.3|10638.4|263
1685553300000|2023-05-31 17:15:00|10641.1|10640.2|10641.9|10641|10642.3|10641.4|10640.5|10639.6|183
1685553600000|2023-05-31 17:20:00|10641.8|10640.9|10642.1|10641.2|10642.5|10641.6|10640.4|10639.5|237
1685553900000|2023-05-31 17:25:00|10642.2|10641.3|10648.8|10647.9|10649.7|10648.8|10642.2|10641.3|464
1685554200000|2023-05-31 17:30:00|10648.6|10648|10654.5|10653.9|10656.3|10655.7|10648.5|10647.6|348
1685554500000|2023-05-31 17:35:00|10654.4|10653.8|10659.9|10659|10660.5|10659.6|10652.7|10651.8|418
1685554800000|2023-05-31 17:40:00|10659.8|10658.9|10666.9|10666.3|10668.7|10667.8|10657.9|10657|510
1685555100000|2023-05-31 17:45:00|10667|10666.4|10667|10666.1|10670.2|10669.6|10666.5|10665.9|438
1685555400000|2023-05-31 17:50:00|10667.1|10666.2|10664.1|10663.2|10670.3|10669.4|10663.6|10662.7|383
1685555700000|2023-05-31 17:55:00|10664.2|10663.3|10663.8|10662.5|10665.6|10664.7|10662.8|10661.9|246
1685556000000|2023-05-31 18:00:00|10663.9|10662.3|10670.6|10669.7|10671.1|10670.2|10663.5|10662.3|297
1685556300000|2023-05-31 18:05:00|10670.4|10669.8|10670.3|10669.4|10672.6|10671.7|10668.8|10668|281
1685556600000|2023-05-31 18:10:00|10670.4|10669.5|10671.9|10671|10671.9|10671|10667.7|10666.9|272
1685556900000|2023-05-31 18:15:00|10672|10671.1|10673.7|10673.1|10673.9|10673.1|10670|10669.3|242
1685557200000|2023-05-31 18:20:00|10673.8|10672.9|10675.2|10674.3|10676.2|10675.3|10673|10672.1|241
1685557500000|2023-05-31 18:25:00|10675.3|10674.4|10675.5|10674.9|10676.1|10675.5|10674|10673.1|288
1685557800000|2023-05-31 18:30:00|10675.4|10674.8|10676.1|10675.2|10676.7|10676.1|10673.2|10672.6|317
1685558100000|2023-05-31 18:35:00|10675.8|10675.1|10679.7|10679.1|10680.1|10679.5|10675.5|10674.8|234
1685558400000|2023-05-31 18:40:00|10679.3|10678.7|10679.7|10679.1|10680.3|10679.6|10678.4|10677.8|241
1685558700000|2023-05-31 18:45:00|10679.6|10679|10676.1|10675.5|10679.9|10679.3|10674|10673.2|313
1685559000000|2023-05-31 18:50:00|10676.2|10675.6|10673.4|10672.5|10677.3|10676.7|10672|10671.1|275
1685559300000|2023-05-31 18:55:00|10673.2|10672.6|10674.5|10673.9|10676.2|10675.3|10672|10671.3|371
1685559600000|2023-05-31 19:00:00|10674.4|10673.8|10671.1|10670.5|10674.5|10673.9|10670.9|10670.3|297
1685559900000|2023-05-31 19:05:00|10671.2|10670.6|10675.3|10674.7|10676.1|10675.3|10671|10670.4|209
1685560200000|2023-05-31 19:10:00|10675.2|10674.6|10676.3|10675.4|10677|10676.4|10673|10672.4|311
1685560500000|2023-05-31 19:15:00|10676.2|10675.3|10674.4|10673.5|10676.4|10675.8|10674|10673.1|220
1685560800000|2023-05-31 19:20:00|10674.1|10673.3|10673.8|10672.9|10675.6|10674.7|10672.6|10671.7|251
1685561100000|2023-05-31 19:25:00|10673.7|10672.8|10673.7|10672.8|10674.2|10673.3|10672.3|10671.4|202
1685561400000|2023-05-31 19:30:00|10673.9|10673|10675.4|10674.5|10675.9|10675|10672.5|10671.7|212
1685561700000|2023-05-31 19:35:00|10675.5|10674.6|10680.3|10679.4|10680.4|10679.6|10675.5|10674.6|186
1685562000000|2023-05-31 19:40:00|10680.4|10679.5|10684|10683.1|10685|10684.1|10679.4|10678.5|270
1685562300000|2023-05-31 19:45:00|10683.9|10683|10682.9|10682.3|10685.4|10684.8|10682.3|10681.7|226
1685562600000|2023-05-31 19:50:00|10682.7|10682.1|10687.4|10686.8|10687.7|10687.1|10682.3|10681.7|240
1685562900000|2023-05-31 19:55:00|10687.8|10687.2|10686.7|10686.1|10689.4|10688.8|10686.4|10685.8|357
1685563200000|2023-05-31 20:00:00|10686.6|10686|10687.6|10686.7|10692|10691.1|10686|10685.3|423
1685563500000|2023-05-31 20:05:00|10687.5|10686.6|10686.9|10686.3|10688.3|10687.4|10686.9|10686.1|102
1685563800000|2023-05-31 20:10:00|10687|10686.4|10688.1|10687.5|10688.8|10688|10686.8|10686.1|152
1685564100000|2023-05-31 20:15:00|10688|10687.4|10692.4|10691.8|10692.6|10691.9|10687.9|10687|119
1685564400000|2023-05-31 20:20:00|10692.2|10691.6|10689.9|10689.3|10692.4|10691.8|10689.4|10688.5|130
1685564700000|2023-05-31 20:25:00|10690|10689.4|10690.5|10689.6|10691.2|10690.4|10688.7|10688.1|155
1685565000000|2023-05-31 20:30:00|10690.6|10689.7|10691.3|10690.7|10691.5|10690.7|10690.4|10689.5|79
1685565300000|2023-05-31 20:35:00|10691.5|10690.6|10689|10688.1|10691.5|10690.6|10688.8|10687.9|64
1685565600000|2023-05-31 20:40:00|10688.9|10688|10689|10688.1|10689.7|10688.8|10688.4|10687.5|122
1685565900000|2023-05-31 20:45:00|10688.9|10688|10689.3|10688.4|10689.7|10688.8|10688.5|10687.6|110
1685566200000|2023-05-31 20:50:00|10689.2|10688.3|10689.1|10688.2|10689.8|10688.9|10688.7|10687.8|134
1685566500000|2023-05-31 20:55:00|10689.4|10687.9|10691.8|10687.1|10691.9|10688.3|10689.1|10687|281
1685566800000|2023-05-31 21:00:00|10692|10685.6|10688.8|10683.4|10693|10686.4|10687.9|10681.3|96
1685567100000|2023-05-31 21:05:00|10688.7|10683.5|10690.1|10683.5|10691.8|10685.2|10688.7|10683.3|65
1685567400000|2023-05-31 21:10:00|10690.3|10683.7|10689.4|10682.8|10693.7|10687.7|10688.3|10681.7|155
1685567700000|2023-05-31 21:15:00|10689.8|10683.2|10688.7|10682.1|10689.8|10683.2|10688.4|10681.8|33
1685568000000|2023-05-31 21:20:00|10688.6|10682|10688.2|10681.6|10688.7|10682.1|10687.8|10681.2|24
1685568300000|2023-05-31 21:25:00|10688.1|10681.5|10688.2|10681.6|10688.3|10681.7|10687.9|10681.3|14
1685568600000|2023-05-31 21:30:00|10688.1|10681.5|10689.6|10683|10689.6|10683|10688.1|10681.5|43
1685568900000|2023-05-31 21:35:00|10689.5|10682.9|10689.9|10683.3|10690.5|10684.8|10688.9|10682.3|41
1685569200000|2023-05-31 21:40:00|10688.8|10682.2|10689.6|10683|10690.1|10683.5|10688.7|10682.1|136
1685569500000|2023-05-31 21:45:00|10689.7|10683.2|10689.9|10684|10690|10684.1|10689.6|10683.2|103
1685569800000|2023-05-31 21:50:00|10689.8|10684.1|10690.9|10684.3|10691|10684.6|10689.3|10683.5|169
1685570100000|2023-05-31 21:55:00|10691|10684.4|10690.5|10683.9|10691.4|10686.4|10690.1|10683.5|152
1685570400000|2023-05-31 22:00:00|10690.2|10683.6|10689.3|10687|10692.1|10687.5|10689.2|10683.6|122
1685570700000|2023-05-31 22:05:00|10689|10687.3|10688.8|10686.9|10689.6|10687.4|10688.7|10686.7|119
1685571000000|2023-05-31 22:10:00|10688.7|10687|10689.2|10687.2|10689.6|10687.4|10688.5|10686.8|96
1685571300000|2023-05-31 22:15:00|10689.7|10687.6|10690.9|10689.4|10691|10689.4|10689.5|10687.6|160
1685571600000|2023-05-31 22:20:00|10691|10689.3|10690.7|10689.6|10691.7|10690.3|10690.2|10689.1|149
1685571900000|2023-05-31 22:25:00|10690.6|10689.7|10690.1|10688.8|10690.7|10689.8|10689.7|10688.7|84
1685572200000|2023-05-31 22:30:00|10690|10688.9|10691.6|10690.7|10692.1|10691|10689.6|10688.7|105
1685572500000|2023-05-31 22:35:00|10691.7|10690.6|10690.7|10689.8|10691.7|10690.7|10690.2|10689.3|99
1685572800000|2023-05-31 22:40:00|10690.9|10690|10691.4|10690.5|10692.2|10691.3|10690.1|10689.2|111
1685573100000|2023-05-31 22:45:00|10691.6|10690.7|10694.2|10693.3|10694.4|10693.5|10691.5|10690.6|70
1685573400000|2023-05-31 22:50:00|10694.1|10693.2|10694.2|10693.3|10695|10694.1|10693.6|10692.7|85
1685573700000|2023-05-31 22:55:00|10694.5|10693.6|10693.5|10692.6|10694.9|10694|10693.3|10692.3|83
1685574000000|2023-05-31 23:00:00|10693.6|10692.7|10695.2|10694.3|10695.3|10694.4|10693|10692.1|126
1685574300000|2023-05-31 23:05:00|10695.3|10694.4|10695.1|10694.2|10695.4|10694.5|10694.5|10693.6|73
1685574600000|2023-05-31 23:10:00|10695.2|10694.3|10695.1|10694.2|10695.3|10694.4|10694.7|10693.8|62
1685574900000|2023-05-31 23:15:00|10695.2|10694.3|10696.4|10695.5|10696.7|10695.8|10694.7|10693.9|85
1685575200000|2023-05-31 23:20:00|10696.3|10695.4|10695.5|10694.6|10697.7|10696.8|10695.4|10694.5|85
1685575500000|2023-05-31 23:25:00|10695.4|10694.5|10696.4|10695.5|10696.5|10695.6|10695.3|10694.4|63
1685575800000|2023-05-31 23:30:00|10696|10695.1|10695.2|10694.3|10696.4|10695.5|10695|10694.1|65
1685576100000|2023-05-31 23:35:00|10695|10694.1|10696|10695.1|10696.2|10695.3|10694.9|10694|80
1685576400000|2023-05-31 23:40:00|10696.1|10695.2|10696.2|10695.3|10696.2|10695.3|10694.3|10693.4|114
1685576700000|2023-05-31 23:45:00|10696.1|10695.2|10694|10693.1|10696.4|10695.5|10693.5|10692.6|98
1685577000000|2023-05-31 23:50:00|10693.9|10693|10693.9|10693|10694.4|10693.5|10693.6|10692.7|66
1685577300000|2023-05-31 23:55:00|10693.6|10692.7|10693.9|10693|10694|10693.1|10693.4|10692.5|44
1685577600000|2023-06-01 00:00:00|10694.1|10693.2|10692.4|10691.5|10694.6|10693.8|10691.4|10690.5|179
1685577900000|2023-06-01 00:05:00|10692.3|10691.4|10693.4|10692.5|10693.7|10692.8|10690.6|10689.7|131
1685578200000|2023-06-01 00:10:00|10693.3|10692.4|10694.3|10693.4|10695.4|10694.5|10692.5|10691.8|152
1685578500000|2023-06-01 00:15:00|10694.2|10693.3|10692.7|10692.1|10694.4|10693.5|10691.6|10690.7|142
1685578800000|2023-06-01 00:20:00|10692.6|10692|10695|10694.1|10695|10694.1|10692.1|10691.5|112
1685579100000|2023-06-01 00:25:00|10694.6|10694|10693.7|10693.1|10695.6|10694.7|10693.7|10693.1|81
1685579400000|2023-06-01 00:30:00|10693.6|10693|10690.8|10689.9|10693.8|10693.2|10690|10689.1|126
1685579700000|2023-06-01 00:35:00|10690.6|10690|10691.4|10690.8|10692.2|10691.3|10690.3|10689.4|144
1685580000000|2023-06-01 00:40:00|10691.3|10690.7|10689.2|10688.6|10691.7|10691.1|10688.8|10687.9|131
1685580300000|2023-06-01 00:45:00|10689.3|10688.7|10689.7|10689.1|10690.2|10689.6|10688.6|10688|139
1685580600000|2023-06-01 00:50:00|10689.6|10689|10687.8|10686.9|10691.1|10690.5|10687.2|10686.6|229
1685580900000|2023-06-01 00:55:00|10687.2|10686.3|10687|10686.1|10688.2|10687.3|10685.9|10685|211
1685581200000|2023-06-01 01:00:00|10687.1|10686.2|10688|10687.1|10688.3|10687.6|10686.7|10685.8|181
1685581500000|2023-06-01 01:05:00|10688.1|10687.2|10687.1|10686.2|10688.1|10687.4|10686|10685.1|137
1685581800000|2023-06-01 01:10:00|10687|10686.1|10686.8|10685.9|10687.3|10686.5|10684.7|10683.8|155
1685582100000|2023-06-01 01:15:00|10687|10686.1|10686.8|10685.9|10687.4|10686.5|10683.8|10682.9|247
1685582400000|2023-06-01 01:20:00|10686.9|10686|10687.2|10686.3|10688.5|10687.6|10686.2|10685.3|169
1685582700000|2023-06-01 01:25:00|10687.3|10686.4|10687.9|10687|10690.2|10689.6|10687.2|10686.3|232
1685583000000|2023-06-01 01:30:00|10688.2|10687.3|10686|10685.1|10688.8|10687.9|10684.9|10684|197
1685583300000|2023-06-01 01:35:00|10685.9|10685|10683.5|10682.6|10686.9|10686|10683.5|10682.6|218
1685583600000|2023-06-01 01:40:00|10683.7|10682.8|10681.6|10681|10684.4|10683.5|10680.8|10679.9|244
1685583900000|2023-06-01 01:45:00|10681.7|10681.1|10688.8|10687.9|10691.1|10690.2|10680.8|10680.1|491
1685584200000|2023-06-01 01:50:00|10688.7|10687.8|10689.4|10688.8|10690.9|10690|10686.7|10685.8|288
1685584500000|2023-06-01 01:55:00|10689.3|10688.7|10691.9|10691|10693.9|10693|10689.3|10688.6|274
1685584800000|2023-06-01 02:00:00|10691.8|10690.9|10691.4|10690.5|10692|10691.1|10689.4|10688.5|226
1685585100000|2023-06-01 02:05:00|10691.3|10690.4|10691.4|10690.5|10691.4|10690.5|10688.7|10687.8|198
1685585400000|2023-06-01 02:10:00|10691.5|10690.6|10693.7|10692.8|10693.8|10692.9|10689.3|10688.4|174
1685585700000|2023-06-01 02:15:00|10693.5|10692.6|10690|10689.1|10694.5|10693.7|10689.8|10688.9|194
1685586000000|2023-06-01 02:20:00|10689.9|10689|10689.6|10688.7|10690.7|10689.8|10689.1|10688.2|217
1685586300000|2023-06-01 02:25:00|10689.8|10688.9|10689.2|10688.3|10690|10689.1|10688.7|10687.8|184
1685586600000|2023-06-01 02:30:00|10689.4|10688.5|10691.2|10690.3|10692|10691.1|10689.4|10688.5|190
1685586900000|2023-06-01 02:35:00|10691.4|10690.5|10691.4|10690.5|10692.3|10691.4|10691.1|10690.2|204
1685587200000|2023-06-01 02:40:00|10691.3|10690.4|10691.1|10690.2|10691.6|10690.7|10689.9|10689|138
1685587500000|2023-06-01 02:45:00|10691|10690.1|10690.4|10689.5|10692.4|10691.6|10690.1|10689.2|146
1685587800000|2023-06-01 02:50:00|10690.5|10689.6|10689.7|10688.8|10691.6|10690.7|10689.2|10688.3|132
1685588100000|2023-06-01 02:55:00|10689.6|10688.7|10690.8|10690.2|10691.4|10690.5|10689.1|10688.2|155
1685588400000|2023-06-01 03:00:00|10690.9|10690.3|10692|10691.1|10692|10691.1|10689.7|10688.8|152
1685588700000|2023-06-01 03:05:00|10691.8|10690.9|10693.4|10692.5|10694|10693.1|10690.9|10690|166
1685589000000|2023-06-01 03:10:00|10693.5|10692.6|10692.4|10691.5|10693.7|10692.8|10691.4|10690.5|123
1685589300000|2023-06-01 03:15:00|10692.5|10691.6|10690.2|10689.6|10692.6|10691.8|10690.1|10689.5|150
1685589600000|2023-06-01 03:20:00|10690.4|10689.8|10690.5|10689.9|10691.6|10690.7|10689.8|10688.9|134
1685589900000|2023-06-01 03:25:00|10690.3|10689.7|10690.6|10689.7|10690.7|10690.1|10689.6|10688.7|166
1685590200000|2023-06-01 03:30:00|10690.2|10689.6|10691|10690.4|10691.5|10690.9|10689.6|10689|123
1685590500000|2023-06-01 03:35:00|10690.9|10690.3|10689.5|10688.6|10690.9|10690.3|10688.8|10688.1|120
1685590800000|2023-06-01 03:40:00|10689.6|10688.7|10689.9|10689|10690.4|10689.5|10688.9|10688|92
1685591100000|2023-06-01 03:45:00|10689.8|10688.9|10688.8|10687.9|10690.1|10689.4|10688.5|10687.6|111
1685591400000|2023-06-01 03:50:00|10688.9|10688|10686.7|10686.1|10689.2|10688.3|10686.7|10686.1|114
1685591700000|2023-06-01 03:55:00|10686.8|10685.9|10687.6|10686.7|10687.8|10686.9|10686|10685.1|135
1685592000000|2023-06-01 04:00:00|10687.7|10686.8|10686.4|10685.5|10687.7|10686.8|10685.2|10684.3|156
1685592300000|2023-06-01 04:05:00|10686.5|10685.6|10687.1|10686.2|10687.1|10686.4|10686.5|10685.6|105
1685592600000|2023-06-01 04:10:00|10687|10686.1|10685|10684.1|10687|10686.2|10684.3|10683.4|100
1685592900000|2023-06-01 04:15:00|10685.1|10684.2|10688.3|10687.4|10688.3|10687.4|10685|10684.1|100
1685593200000|2023-06-01 04:20:00|10688.2|10687.3|10689.5|10688.6|10689.6|10688.7|10687.9|10687|118
1685593500000|2023-06-01 04:25:00|10689.6|10688.7|10691.3|10690.4|10691.9|10691|10689.3|10688.7|124
1685593800000|2023-06-01 04:30:00|10691.5|10690.6|10690.5|10689.6|10692.1|10691.2|10689.7|10688.8|149
1685594100000|2023-06-01 04:35:00|10690.4|10689.5|10689.1|10688.2|10690.9|10690|10689|10688.2|94
1685594400000|2023-06-01 04:40:00|10689.4|10688.5|10688|10687.1|10689.4|10688.5|10687.5|10686.7|100
1685594700000|2023-06-01 04:45:00|10688.1|10687.2|10688.9|10688|10689.6|10688.7|10687.7|10687|63
1685595000000|2023-06-01 04:50:00|10689.1|10688.2|10687.8|10687.2|10689.1|10688.2|10687.5|10686.6|89
1685595300000|2023-06-01 04:55:00|10687.7|10687.1|10682.1|10681.2|10687.8|10687.2|10681.7|10680.8|276
1685595600000|2023-06-01 05:00:00|10682|10681.1|10681.5|10680.6|10682.7|10681.8|10679.2|10678.3|256
1685595900000|2023-06-01 05:05:00|10681.4|10680.5|10684.4|10683.5|10685.1|10684.2|10681.4|10680.5|100
1685596200000|2023-06-01 05:10:00|10684.5|10683.6|10681.2|10680.3|10684.5|10683.6|10680|10679.1|171
1685596500000|2023-06-01 05:15:00|10681.4|10680.5|10681.1|10680.2|10681.6|10680.7|10680.6|10679.9|112
1685596800000|2023-06-01 05:20:00|10681.4|10680.5|10682.4|10681.5|10683.1|10682.2|10680.7|10679.8|129
1685597100000|2023-06-01 05:25:00|10682.5|10681.6|10682.3|10681.4|10682.9|10682|10680.7|10679.8|155
1685597400000|2023-06-01 05:30:00|10682.4|10681.5|10681.5|10680.9|10683.2|10682.3|10681|10680.4|116
1685597700000|2023-06-01 05:35:00|10681.4|10680.8|10679.1|10678.2|10681.5|10680.8|10678.2|10677.3|229
1685598000000|2023-06-01 05:40:00|10678.9|10678|10680.1|10679.2|10681.2|10680.3|10678.5|10677.6|199
1685598300000|2023-06-01 05:45:00|10680.2|10679.3|10678.7|10677.8|10680.9|10680|10678.2|10677.3|203
1685598600000|2023-06-01 05:50:00|10678.5|10677.6|10678.9|10678|10679.2|10678.3|10677.5|10676.6|136
1685598900000|2023-06-01 05:55:00|10678.8|10677.9|10677.8|10676.9|10679.6|10678.7|10676.3|10675.6|216
1685599200000|2023-06-01 06:00:00|10677.7|10676.8|10676.9|10676|10678.5|10677.6|10673.8|10672.9|316
1685599500000|2023-06-01 06:05:00|10676.8|10675.9|10679.8|10678.9|10680.5|10679.6|10676.8|10675.9|273
1685599800000|2023-06-01 06:10:00|10679.9|10679|10677.3|10676.4|10681.4|10680.5|10676.1|10675.2|269
1685600100000|2023-06-01 06:15:00|10677.5|10676.6|10681.3|10680.7|10681.5|10680.7|10676.5|10675.6|246
1685600400000|2023-06-01 06:20:00|10681.2|10680.6|10680|10679.1|10682.2|10681.3|10678.3|10677.4|247
1685600700000|2023-06-01 06:25:00|10679.9|10679|10680.3|10679.4|10683.7|10682.8|10679.8|10678.9|227
1685601000000|2023-06-01 06:30:00|10680.4|10679.5|10677.5|10676.6|10680.7|10679.8|10675|10674.1|265
1685601300000|2023-06-01 06:35:00|10677.6|10676.7|10681.5|10680.6|10681.9|10681|10677.3|10676.4|173
1685601600000|2023-06-01 06:40:00|10681.6|10680.7|10679.4|10678.8|10682|10681.1|10679.1|10678.4|188
1685601900000|2023-06-01 06:45:00|10679.1|10678.5|10683|10682.1|10683.4|10682.8|10679.1|10678.5|242
1685602200000|2023-06-01 06:50:00|10682.5|10681.6|10679.5|10678.6|10683.1|10682.2|10678.8|10677.9|264
1685602500000|2023-06-01 06:55:00|10679.4|10678.5|10684.7|10683.8|10685.8|10684.9|10677.7|10676.8|367
1685602800000|2023-06-01 07:00:00|10684.6|10683.7|10681.1|10680.2|10687.1|10686.4|10680.4|10679.5|645
1685603100000|2023-06-01 07:05:00|10681.2|10680.3|10684.4|10683.8|10685.3|10684.5|10681|10680.1|367
1685603400000|2023-06-01 07:10:00|10684.3|10683.7|10685.2|10684.3|10685.7|10684.8|10681.7|10680.8|377
1685603700000|2023-06-01 07:15:00|10685.3|10684.4|10675.6|10675|10685.9|10685|10675.2|10674.6|383
1685604000000|2023-06-01 07:20:00|10675.7|10675.1|10676|10675.1|10677.5|10676.8|10673|10672.2|311
1685604300000|2023-06-01 07:25:00|10676.1|10675.2|10672.9|10672|10677.4|10676.6|10672.3|10671.7|276
1685604600000|2023-06-01 07:30:00|10673.1|10672.3|10669|10668.1|10675.7|10675|10667.6|10666.7|341
1685604900000|2023-06-01 07:35:00|10668.9|10668|10666.9|10666|10671.7|10670.8|10665.5|10664.6|341
1685605200000|2023-06-01 07:40:00|10666.8|10665.9|10663.5|10662.6|10667|10666.3|10662.2|10661.4|388
1685605500000|2023-06-01 07:45:00|10663.4|10662.5|10667|10666.1|10669.1|10668.2|10663.4|10662.5|302
1685605800000|2023-06-01 07:50:00|10666.7|10665.8|10666|10665.1|10667.9|10667.2|10664.2|10663.3|332
1685606100000|2023-06-01 07:55:00|10666.2|10665.3|10671.1|10669.9|10671.1|10669.9|10664.2|10663.3|290
1685606400000|2023-06-01 08:00:00|10670.7|10669.8|10666.1|10665.2|10670.7|10670|10665|10664.1|330
1685606700000|2023-06-01 08:05:00|10666.2|10665.3|10667.6|10667|10669.2|10668.3|10665.8|10664.9|324
1685607000000|2023-06-01 08:10:00|10668.2|10667.3|10670.1|10669.2|10672.7|10671.8|10666.9|10666.2|308
1685607300000|2023-06-01 08:15:00|10670.2|10669.3|10675.7|10675.1|10676.2|10675.3|10669.1|10668.5|306
1685607600000|2023-06-01 08:20:00|10675.6|10675|10675.7|10674.8|10676.7|10675.8|10671.9|10671.3|282
1685607900000|2023-06-01 08:25:00|10675.6|10674.7|10675.1|10674.2|10677|10676.1|10673.3|10672.6|211
1685608200000|2023-06-01 08:30:00|10675|10674.1|10675.8|10674.9|10676.6|10675.9|10674.6|10674|217
1685608500000|2023-06-01 08:35:00|10675.9|10675|10675.4|10674.8|10677.8|10677|10672.1|10671.5|290
1685608800000|2023-06-01 08:40:00|10675.5|10674.9|10680.8|10680.2|10681.1|10680.5|10674.9|10674.3|213
1685609100000|2023-06-01 08:45:00|10680.9|10680.3|10681.6|10681|10682.9|10682.3|10680.6|10680|244
1685609400000|2023-06-01 08:50:00|10681.7|10681.1|10685.3|10684.7|10685.5|10684.8|10681.4|10680.8|213
1685609700000|2023-06-01 08:55:00|10685.4|10684.8|10687.3|10685.7|10687.4|10686.8|10684.7|10684.1|260
1685610000000|2023-06-01 09:00:00|10687.7|10685.9|10688.5|10687.9|10690|10689.4|10683.3|10682.4|374
1685610300000|2023-06-01 09:05:00|10688.8|10688.2|10690.9|10690.3|10691.3|10690.7|10688.4|10687.7|231
1685610600000|2023-06-01 09:10:00|10690.7|10690.1|10691.2|10690.6|10691.3|10690.7|10688.1|10687.5|200
1685610900000|2023-06-01 09:15:00|10691.1|10690.5|10691.4|10690.8|10694.9|10694.3|10690.1|10689.5|209
1685611200000|2023-06-01 09:20:00|10691.3|10690.7|10690.6|10689.7|10693.5|10692.9|10689.6|10689|267
1685611500000|2023-06-01 09:25:00|10690.7|10690|10691.1|10690.2|10691.6|10690.8|10688.5|10687.6|142
1685611800000|2023-06-01 09:30:00|10690.9|10690.3|10693.1|10692.2|10693.7|10692.8|10689|10688.2|269
1685612100000|2023-06-01 09:35:00|10693|10692.1|10693.2|10692.3|10694|10693.4|10691.4|10690.7|169
1685612400000|2023-06-01 09:40:00|10693|10692.1|10695.2|10694.3|10695.2|10694.3|10692.5|10691.7|218
1685612700000|2023-06-01 09:45:00|10695.1|10694.2|10699.2|10698.3|10700|10699.4|10695|10694.1|219
1685613000000|2023-06-01 09:50:00|10698.7|10698.1|10704.9|10704|10705.8|10705.1|10698.6|10697.9|371
1685613300000|2023-06-01 09:55:00|10704.7|10704.3|10709.4|10708.5|10710.2|10709.5|10704.6|10704|378
1685613600000|2023-06-01 10:00:00|10709.3|10708.4|10705.5|10704.6|10710.3|10709.4|10704.8|10703.9|367
1685613900000|2023-06-01 10:05:00|10705.6|10704.7|10705.1|10704.2|10706.7|10705.9|10704.5|10703.6|258
1685614200000|2023-06-01 10:10:00|10705|10704.1|10703.9|10703|10705.4|10704.7|10703.3|10702.4|156
1685614500000|2023-06-01 10:15:00|10703.7|10702.8|10707.1|10706.5|10707.1|10706.5|10702.9|10702|166
1685614800000|2023-06-01 10:20:00|10707|10706.4|10708.6|10707.7|10712.7|10712|10706.9|10706.3|297
1685615100000|2023-06-01 10:25:00|10708.5|10707.6|10704.7|10703.8|10708.6|10707.7|10701|10700.4|317
1685615400000|2023-06-01 10:30:00|10704.8|10703.9|10707.8|10706.9|10709.9|10709.1|10704.7|10703.8|283
1685615700000|2023-06-01 10:35:00|10707.7|10706.8|10709.1|10708.5|10711.2|10710.3|10707.6|10706.7|237
1685616000000|2023-06-01 10:40:00|10709.2|10708.6|10712.2|10711.6|10715.2|10714.5|10709.2|10708.6|268
1685616300000|2023-06-01 10:45:00|10712.1|10711.5|10710.1|10709.2|10714.4|10713.5|10709.9|10709|223
1685616600000|2023-06-01 10:50:00|10710.2|10709.3|10708.4|10707.5|10712.4|10711.7|10708.3|10707.4|198
1685616900000|2023-06-01 10:55:00|10708.1|10707.2|10709.2|10708.6|10709.2|10708.6|10707|10706.2|235
1685617200000|2023-06-01 11:00:00|10709.1|10708.5|10710.4|10709.5|10712.8|10712.2|10709.1|10708.5|210
1685617500000|2023-06-01 11:05:00|10710.5|10709.6|10713.1|10712.5|10713.6|10713|10709.4|10708.5|232
1685617800000|2023-06-01 11:10:00|10713|10712.4|10713.3|10712.7|10715.9|10715.3|10712.1|10711.3|236
1685618100000|2023-06-01 11:15:00|10713.2|10712.6|10713.1|10712.5|10714|10713.4|10711.7|10711.1|247
1685618400000|2023-06-01 11:20:00|10713|10712.4|10711.9|10711|10713.2|10712.5|10710.4|10709.7|235
1685618700000|2023-06-01 11:25:00|10711.5|10710.6|10709.3|10708.4|10712.8|10712|10709.1|10708.2|187
1685619000000|2023-06-01 11:30:00|10709.6|10708.7|10713.6|10712.7|10713.7|10712.8|10709.1|10708.2|220
1685619300000|2023-06-01 11:35:00|10713.5|10712.6|10711.7|10710.8|10715|10714.3|10711.3|10710.7|202
1685619600000|2023-06-01 11:40:00|10712|10711.1|10714.4|10713.8|10714.9|10714.2|10711.8|10710.9|188
1685619900000|2023-06-01 11:45:00|10714.1|10713.5|10712.1|10711.2|10714.3|10713.5|10711.9|10711|207
1685620200000|2023-06-01 11:50:00|10712|10711.1|10707.2|10706.6|10712|10711.1|10706.5|10705.9|280
1685620500000|2023-06-01 11:55:00|10707.1|10706.5|10706.5|10705.9|10708.6|10708|10705.4|10704.8|326
1685620800000|2023-06-01 12:00:00|10706.4|10705.8|10705|10704.1|10707.6|10707|10704.3|10703.5|346
1685621100000|2023-06-01 12:05:00|10704.4|10703.8|10697.3|10696.7|10704.4|10703.8|10697.1|10696.5|313
1685621400000|2023-06-01 12:10:00|10697.4|10696.5|10696.9|10694.2|10698.3|10697.7|10695.6|10693.8|277
1685621700000|2023-06-01 12:15:00|10698.5|10694.3|10694.2|10693.3|10702.9|10699.4|10685.2|10683.7|1055
1685622000000|2023-06-01 12:20:00|10693.9|10693|10691.8|10690.9|10693.9|10693|10685.6|10684.7|660
1685622300000|2023-06-01 12:25:00|10691.9|10691|10694.6|10691.3|10698.7|10697.6|10691.9|10691|502
1685622600000|2023-06-01 12:30:00|10695.3|10690.7|10702.5|10701.9|10709.6|10708.7|10692.4|10688.7|1180
1685622900000|2023-06-01 12:35:00|10702.6|10702|10705.6|10704.7|10705.6|10704.8|10699.8|10698.9|631
1685623200000|2023-06-01 12:40:00|10706|10705.1|10702.4|10701.8|10706|10705.1|10697|10696.3|584
1685623500000|2023-06-01 12:45:00|10702.3|10701.7|10706.9|10706.3|10708.1|10707.5|10701.3|10700.7|466
1685623800000|2023-06-01 12:50:00|10706.7|10706.1|10710|10709.1|10710.1|10709.5|10706.5|10705.9|549
1685624100000|2023-06-01 12:55:00|10710.1|10709.5|10708.5|10707.9|10712|10711.3|10707.9|10707.1|479
1685624400000|2023-06-01 13:00:00|10708.6|10708|10711.1|10710.5|10711.4|10710.8|10707|10706.4|507
1685624700000|2023-06-01 13:05:00|10711|10710.4|10710|10709.4|10713.7|10713|10709.7|10709.1|514
1685625000000|2023-06-01 13:10:00|10709.9|10709.3|10705.4|10704.8|10710.5|10709.9|10703.3|10702.7|480
1685625300000|2023-06-01 13:15:00|10705.2|10704.6|10705.3|10704.4|10708.7|10708|10703.4|10702.7|387
1685625600000|2023-06-01 13:20:00|10705.2|10704.3|10706.5|10705.9|10707.2|10706.5|10703.4|10702.8|367
1685625900000|2023-06-01 13:25:00|10706.6|10706|10712.7|10712.1|10713.2|10712.4|10706.6|10706|359
1685626200000|2023-06-01 13:30:00|10712.8|10712.2|10720.9|10720|10723.4|10722.5|10712.1|10711.5|707
1685626500000|2023-06-01 13:35:00|10720.7|10719.8|10723.7|10722.8|10728.2|10727.3|10719.8|10718.9|705
1685626800000|2023-06-01 13:40:00|10723.6|10722.7|10723.2|10721.5|10723.7|10722.8|10719.5|10718.6|465
1685627100000|2023-06-01 13:45:00|10723.1|10721.7|10724.3|10723.7|10726|10725.4|10719.6|10718.7|550
1685627400000|2023-06-01 13:50:00|10724.4|10723.8|10729.5|10728.6|10729.8|10729.2|10724.4|10723.8|483
1685627700000|2023-06-01 13:55:00|10729.6|10728.7|10730|10727.4|10731.6|10730.7|10726.7|10726.1|561
1685628000000|2023-06-01 14:00:00|10736.8|10727.3|10730.4|10729.8|10742.8|10741.4|10730.3|10727.3|1290
1685628300000|2023-06-01 14:05:00|10730.5|10729.9|10727.3|10726.7|10730.9|10730.3|10723.5|10722.6|869
1685628600000|2023-06-01 14:10:00|10727.4|10726.8|10725.1|10724.5|10728.2|10727.4|10722.1|10721.2|631
1685628900000|2023-06-01 14:15:00|10724.5|10723.9|10724.3|10723.7|10727.2|10726.6|10721.5|10720.9|655
1685629200000|2023-06-01 14:20:00|10724.4|10723.8|10726.6|10726|10728.4|10727.8|10723.1|10722.5|543
1685629500000|2023-06-01 14:25:00|10726.7|10726.1|10726.4|10725.8|10730|10729.4|10725.8|10725.2|496
1685629800000|2023-06-01 14:30:00|10726.3|10725.7|10724.2|10723.6|10727.3|10726.7|10722.1|10721.5|542
1685630100000|2023-06-01 14:35:00|10724.1|10723.5|10723.8|10723.2|10728|10727.4|10722.7|10722.1|496
1685630400000|2023-06-01 14:40:00|10723.9|10723.3|10730.8|10730.2|10731.9|10731.3|10723.8|10723.2|534
1685630700000|2023-06-01 14:45:00|10730.7|10730.1|10731.2|10730.6|10733.6|10732.8|10728.4|10727.8|548
1685631000000|2023-06-01 14:50:00|10731.3|10730.7|10731.8|10731.2|10736.9|10736.2|10729|10728.4|613
1685631300000|2023-06-01 14:55:00|10732|10731.4|10731.9|10731.3|10736.4|10735.8|10731.5|10730.9|457
1685631600000|2023-06-01 15:00:00|10732.1|10731.5|10733.9|10733.3|10734.6|10734|10728.5|10727.6|481
1685631900000|2023-06-01 15:05:00|10734.1|10733.5|10738.9|10738.3|10739.7|10739.1|10733.5|10732.8|390
1685632200000|2023-06-01 15:10:00|10739|10738.4|10738.8|10738.2|10740.5|10739.9|10737.3|10736.7|312
1685632500000|2023-06-01 15:15:00|10738.9|10738.3|10738.4|10737.8|10741.1|10740.5|10738.3|10737.7|351
1685632800000|2023-06-01 15:20:00|10738.5|10737.9|10737.7|10736.8|10739.1|10738.5|10732.9|10732.1|371
1685633100000|2023-06-01 15:25:00|10737.8|10736.9|10737.6|10736.7|10740.6|10739.7|10736.6|10735.7|319
1685633400000|2023-06-01 15:30:00|10737.2|10736.6|10746.3|10745.7|10747.2|10746.5|10736.4|10735.5|430
1685633700000|2023-06-01 15:35:00|10746.6|10746|10743.5|10742.9|10748.3|10747.7|10741.6|10741|384
1685634000000|2023-06-01 15:40:00|10743.6|10743|10745|10744.4|10745|10744.4|10740.3|10739.4|334
1685634300000|2023-06-01 15:45:00|10744.9|10744.3|10747.4|10746.5|10750.4|10749.5|10743.5|10742.9|289
1685634600000|2023-06-01 15:50:00|10747.3|10746.7|10753.2|10752.3|10753.9|10753|10747.3|10746.7|299
1685634900000|2023-06-01 15:55:00|10753.3|10752.4|10751.2|10750.6|10754.3|10753.4|10750.3|10749.7|341
1685635200000|2023-06-01 16:00:00|10751.1|10750.5|10748.8|10747.9|10752.3|10751.7|10748.2|10747.3|326
1685635500000|2023-06-01 16:05:00|10748.9|10748|10751.3|10750.7|10752.2|10751.5|10748.1|10747.4|259
1685635800000|2023-06-01 16:10:00|10751.4|10750.8|10751.3|10750.7|10753|10752.4|10748.5|10747.6|291
1685636100000|2023-06-01 16:15:00|10751.5|10750.9|10751.7|10751.1|10754|10753.4|10750.8|10750.1|284
1685636400000|2023-06-01 16:20:00|10751.6|10751|10752.9|10752.3|10753|10752.4|10750.4|10749.8|276
1685636700000|2023-06-01 16:25:00|10753|10752.4|10754|10753.4|10754|10753.4|10752.1|10751.5|174
1685637000000|2023-06-01 16:30:00|10754.1|10753.5|10756.2|10755.6|10759.4|10758.5|10753.6|10753|294
1685637300000|2023-06-01 16:35:00|10756.1|10755.5|10758.7|10758.1|10758.7|10758.1|10754.3|10753.7|196
1685637600000|2023-06-01 16:40:00|10758.8|10758.2|10760.7|10759.8|10760.7|10759.8|10756.5|10755.9|192
1685637900000|2023-06-01 16:45:00|10760.3|10759.4|10760.6|10760|10760.9|10760.1|10758.8|10757.9|238
1685638200000|2023-06-01 16:50:00|10760.5|10759.9|10763.5|10762.9|10764.6|10763.7|10760.1|10759.5|293
1685638500000|2023-06-01 16:55:00|10763.4|10762.8|10760.4|10759.5|10764.5|10763.6|10759.7|10759|291
1685638800000|2023-06-01 17:00:00|10760.5|10759.6|10757.6|10757|10762.2|10761.3|10756.4|10755.7|240
1685639100000|2023-06-01 17:05:00|10757.5|10756.9|10758.6|10757.7|10759.6|10758.9|10756.9|10756.2|164
1685639400000|2023-06-01 17:10:00|10758.5|10757.6|10758|10757.4|10759.5|10758.9|10758|10757.3|175
1685639700000|2023-06-01 17:15:00|10758.2|10757.6|10757.4|10756.5|10759|10758.1|10756|10755.4|175
1685640000000|2023-06-01 17:20:00|10757.5|10756.6|10758.2|10757.6|10759|10758.4|10756.3|10755.7|173
1685640300000|2023-06-01 17:25:00|10758.3|10757.7|10761.1|10760.2|10761.6|10761|10757.9|10757.3|216
1685640600000|2023-06-01 17:30:00|10761.2|10760.3|10761.2|10760.3|10761.6|10760.9|10760.2|10759.6|162
1685640900000|2023-06-01 17:35:00|10761.3|10760.7|10758.2|10757.6|10761.5|10760.9|10758.1|10757.3|119
1685641200000|2023-06-01 17:40:00|10757.9|10757.3|10759.2|10758.3|10759.8|10758.9|10757.7|10757|136
1685641500000|2023-06-01 17:45:00|10759.3|10758.4|10760.4|10759.8|10760.7|10760.1|10759.3|10758.4|137
1685641800000|2023-06-01 17:50:00|10760.3|10759.7|10761.7|10761.1|10762.5|10761.9|10760|10759.4|159
1685642100000|2023-06-01 17:55:00|10761.8|10761.2|10764.5|10763.9|10764.8|10764.2|10761.8|10761.2|192
1685642400000|2023-06-01 18:00:00|10764.4|10763.8|10764.5|10763.9|10766.3|10765.4|10763.3|10762.7|218
1685642700000|2023-06-01 18:05:00|10764.4|10763.8|10765.1|10764.2|10765.8|10764.9|10762.9|10762.3|118
1685643000000|2023-06-01 18:10:00|10765.2|10764.3|10765.4|10764.8|10766.3|10765.4|10764.7|10763.8|161
1685643300000|2023-06-01 18:15:00|10765.3|10764.7|10764.5|10763.9|10766.1|10765.5|10763.7|10763.1|169
1685643600000|2023-06-01 18:20:00|10764.3|10763.7|10765|10764.1|10765.3|10764.5|10764|10763.3|155
1685643900000|2023-06-01 18:25:00|10765.1|10764.2|10767.8|10767.2|10767.9|10767.3|10764.9|10764.1|205
1685644200000|2023-06-01 18:30:00|10767.9|10767.3|10767.9|10767.3|10768.7|10768.1|10767.5|10766.9|163
1685644500000|2023-06-01 18:35:00|10768|10767.4|10768.1|10767.2|10768.6|10768|10767.8|10767|120
1685644800000|2023-06-01 18:40:00|10768|10767.1|10767.5|10766.6|10768.5|10767.6|10765.9|10765|211
1685645100000|2023-06-01 18:45:00|10767.4|10766.8|10765|10764.1|10767.4|10766.8|10764.9|10764|166
1685645400000|2023-06-01 18:50:00|10764.9|10764|10763.4|10762.8|10765.3|10764.4|10762.7|10762.1|161
1685645700000|2023-06-01 18:55:00|10763.5|10762.6|10762.1|10761.5|10764|10763.4|10761.8|10761.2|225
1685646000000|2023-06-01 19:00:00|10762.2|10761.6|10763|10762.4|10763.4|10762.8|10761.4|10760.8|193
1685646300000|2023-06-01 19:05:00|10762.9|10762.3|10761.9|10761.3|10763.3|10762.7|10761.4|10760.8|166
1685646600000|2023-06-01 19:10:00|10761.8|10761.2|10760.8|10760.2|10761.8|10761.2|10760.1|10759.5|126
1685646900000|2023-06-01 19:15:00|10760.7|10760.1|10761.9|10761.3|10761.9|10761.3|10760.7|10760.1|160
1685647200000|2023-06-01 19:20:00|10762|10761.4|10760.9|10760.3|10762.7|10761.9|10760.9|10760.3|166
1685647500000|2023-06-01 19:25:00|10761|10760.4|10760.6|10760|10762|10761.4|10760.3|10759.7|133
1685647800000|2023-06-01 19:30:00|10760.7|10760.1|10761.3|10760.7|10761.9|10761.3|10759.9|10759.3|145
1685648100000|2023-06-01 19:35:00|10761.2|10760.6|10757.7|10757.1|10761.3|10760.7|10757.2|10756.6|229
1685648400000|2023-06-01 19:40:00|10757.5|10756.9|10757.8|10757.2|10758|10757.4|10757.4|10756.6|172
1685648700000|2023-06-01 19:45:00|10757.7|10757.1|10758.9|10758.3|10759.1|10758.3|10757.6|10757|124
1685649000000|2023-06-01 19:50:00|10758.8|10758.2|10759.8|10759.2|10760.1|10759.4|10758.8|10758.2|196
1685649300000|2023-06-01 19:55:00|10759.9|10759.3|10762.7|10762.1|10762.7|10762.1|10759.8|10759.2|204
1685649600000|2023-06-01 20:00:00|10762.8|10762.2|10763.6|10763|10764.1|10763.2|10761.5|10760.9|150
1685649900000|2023-06-01 20:05:00|10763.8|10762.9|10761.2|10760.6|10763.8|10763.1|10761.1|10760.5|83
1685650200000|2023-06-01 20:10:00|10761.1|10760.5|10760.5|10759.6|10761.5|10760.6|10760.1|10759.5|90
1685650500000|2023-06-01 20:15:00|10760.6|10759.7|10760.3|10759.7|10761.1|10760.2|10760.1|10759.4|73
1685650800000|2023-06-01 20:20:00|10760.2|10759.6|10759.6|10759|10760.3|10759.7|10759.3|10758.4|68
1685651100000|2023-06-01 20:25:00|10759.7|10759.1|10759.9|10759.3|10760.4|10759.6|10759.6|10759|81
1685651400000|2023-06-01 20:30:00|10760|10759.4|10761.4|10760.5|10761.5|10760.6|10759.9|10759.2|67
1685651700000|2023-06-01 20:35:00|10761.5|10760.6|10761.6|10761|10761.9|10761.3|10761.3|10760.6|47
1685652000000|2023-06-01 20:40:00|10761.5|10760.9|10761.2|10760.6|10761.6|10761|10761.1|10760.5|45
1685652300000|2023-06-01 20:45:00|10761.1|10760.5|10761.2|10760.3|10761.3|10760.7|10761|10760.3|30
1685652600000|2023-06-01 20:50:00|10761.3|10760.4|10762.1|10761.2|10762.7|10761.8|10761.1|10760.4|51
1685652900000|2023-06-01 20:55:00|10762.4|10760.9|10763.6|10760.7|10763.6|10761.7|10762|10760.5|144
1685653200000|2023-06-01 21:00:00|10765.1|10760.1|10768.1|10761.5|10768.1|10761.5|10764.6|10759.6|23
1685653500000|2023-06-01 21:05:00|10768|10761.4|10765|10760.3|10768|10761.4|10764.8|10759.5|32
1685653800000|2023-06-01 21:10:00|10764.8|10760.2|10763.7|10757.1|10764.8|10760.2|10763.1|10756.5|31
1685654100000|2023-06-01 21:15:00|10763.5|10756.9|10763.8|10757.2|10764|10757.4|10763.4|10756.8|21
1685654400000|2023-06-01 21:20:00|10763.7|10757.1|10763.8|10757.2|10763.9|10757.3|10763.6|10757|39
1685654700000|2023-06-01 21:25:00|10763.7|10757.1|10764.2|10757.6|10764.2|10757.6|10763.1|10756.5|43
1685655000000|2023-06-01 21:30:00|10764.1|10757.5|10764.9|10758.3|10764.9|10758.3|10763.7|10757.1|65
1685655300000|2023-06-01 21:35:00|10764.8|10758.2|10765.4|10758.8|10765.4|10760|10764.8|10758.2|60
1685655600000|2023-06-01 21:40:00|10765.5|10758.9|10765.5|10759.5|10765.8|10759.5|10764.8|10758.2|38
1685655900000|2023-06-01 21:45:00|10765.4|10759.6|10764.9|10759.1|10765.6|10759.7|10764.7|10758.4|141
1685656200000|2023-06-01 21:50:00|10765.1|10759.2|10764.6|10759.1|10765.1|10759.4|10763.8|10758|313
1685656500000|2023-06-01 21:55:00|10764.7|10759.2|10763.1|10758.1|10765|10759.3|10762.3|10757.5|329
1685656800000|2023-06-01 22:00:00|10763.9|10757.9|10762.5|10760.5|10764.4|10761|10762.5|10757.2|105
1685657100000|2023-06-01 22:05:00|10762.2|10760.8|10762.1|10760.5|10762.3|10760.8|10761.4|10760.1|75
1685657400000|2023-06-01 22:10:00|10762.2|10760.4|10763.2|10761.6|10763.7|10762.1|10762.1|10760.4|182
1685657700000|2023-06-01 22:15:00|10763.4|10761.7|10764.6|10763.4|10764.8|10763.4|10763.4|10761.7|231
1685658000000|2023-06-01 22:20:00|10764.7|10763.3|10764.6|10763.7|10765|10763.8|10764.2|10763|132
1685658300000|2023-06-01 22:25:00|10764.7|10763.8|10764.3|10763.1|10764.7|10763.8|10763.9|10762.9|101
1685658600000|2023-06-01 22:30:00|10764.2|10763|10763.1|10762.2|10764.2|10763.2|10763|10762|61
1685658900000|2023-06-01 22:35:00|10763|10762.1|10763.4|10762.5|10763.5|10762.5|10762.6|10761.5|38
1685659200000|2023-06-01 22:40:00|10763.5|10762.6|10764.1|10763.2|10764.1|10763.2|10763.4|10762.5|60
1685659500000|2023-06-01 22:45:00|10764|10763.1|10763.8|10762.6|10764.1|10763.2|10763.1|10762.1|80
1685659800000|2023-06-01 22:50:00|10763.6|10762.7|10764.4|10763.5|10764.6|10763.5|10763.6|10762.7|57
1685660100000|2023-06-01 22:55:00|10764.5|10763.4|10765.8|10764.9|10765.8|10764.9|10764.1|10763.1|114
1685660400000|2023-06-01 23:00:00|10766|10765.1|10763.4|10762.5|10766.1|10765.2|10762.4|10761.5|75
1685660700000|2023-06-01 23:05:00|10763|10762.1|10763.5|10762.6|10764|10763.1|10762.9|10762|47
1685661000000|2023-06-01 23:10:00|10763.3|10762.4|10762.6|10761.7|10763.5|10762.7|10762|10761.1|50
1685661300000|2023-06-01 23:15:00|10762.5|10761.6|10762.5|10761.6|10763|10762.1|10762.1|10761.2|42
1685661600000|2023-06-01 23:20:00|10762.6|10761.7|10762|10761.1|10762.6|10761.8|10761.4|10760.7|41
1685661900000|2023-06-01 23:25:00|10761.7|10760.8|10760.6|10759.7|10761.7|10760.8|10760.6|10759.7|49
1685662200000|2023-06-01 23:30:00|10760.7|10759.8|10761.1|10760.2|10761.9|10761|10760.3|10759.6|33
1685662500000|2023-06-01 23:35:00|10761.3|10760.4|10760.6|10759.7|10761.6|10760.7|10760.6|10759.7|23
1685662800000|2023-06-01 23:40:00|10760.9|10760|10760.6|10759.7|10761|10760.1|10760.1|10759.2|29
1685663100000|2023-06-01 23:45:00|10760.5|10759.6|10761.7|10760.8|10761.7|10760.8|10760.1|10759.2|52
1685663400000|2023-06-01 23:50:00|10761.6|10760.7|10761.5|10760.6|10762.2|10761.3|10761.5|10760.6|43
1685663700000|2023-06-01 23:55:00|10761.6|10760.7|10761|10760.1|10761.7|10760.8|10760.9|10760|49
1685577600000|2023-06-01 00:00:00|10694.1|10693.2|10692.4|10691.5|10694.6|10693.8|10691.4|10690.5|179
1685577900000|2023-06-01 00:05:00|10692.3|10691.4|10693.4|10692.5|10693.7|10692.8|10690.6|10689.7|131
1685578200000|2023-06-01 00:10:00|10693.3|10692.4|10694.3|10693.4|10695.4|10694.5|10692.5|10691.8|152
1685578500000|2023-06-01 00:15:00|10694.2|10693.3|10692.7|10692.1|10694.4|10693.5|10691.6|10690.7|142
1685578800000|2023-06-01 00:20:00|10692.6|10692|10695|10694.1|10695|10694.1|10692.1|10691.5|112
1685579100000|2023-06-01 00:25:00|10694.6|10694|10693.7|10693.1|10695.6|10694.7|10693.7|10693.1|81
1685579400000|2023-06-01 00:30:00|10693.6|10693|10690.8|10689.9|10693.8|10693.2|10690|10689.1|126
1685579700000|2023-06-01 00:35:00|10690.6|10690|10691.4|10690.8|10692.2|10691.3|10690.3|10689.4|144
1685580000000|2023-06-01 00:40:00|10691.3|10690.7|10689.2|10688.6|10691.7|10691.1|10688.8|10687.9|131
1685580300000|2023-06-01 00:45:00|10689.3|10688.7|10689.7|10689.1|10690.2|10689.6|10688.6|10688|139
1685580600000|2023-06-01 00:50:00|10689.6|10689|10687.8|10686.9|10691.1|10690.5|10687.2|10686.6|229
1685580900000|2023-06-01 00:55:00|10687.2|10686.3|10687|10686.1|10688.2|10687.3|10685.9|10685|211
1685581200000|2023-06-01 01:00:00|10687.1|10686.2|10688|10687.1|10688.3|10687.6|10686.7|10685.8|181
1685581500000|2023-06-01 01:05:00|10688.1|10687.2|10687.1|10686.2|10688.1|10687.4|10686|10685.1|137
1685581800000|2023-06-01 01:10:00|10687|10686.1|10686.8|10685.9|10687.3|10686.5|10684.7|10683.8|155
1685582100000|2023-06-01 01:15:00|10687|10686.1|10686.8|10685.9|10687.4|10686.5|10683.8|10682.9|247
1685582400000|2023-06-01 01:20:00|10686.9|10686|10687.2|10686.3|10688.5|10687.6|10686.2|10685.3|169
1685582700000|2023-06-01 01:25:00|10687.3|10686.4|10687.9|10687|10690.2|10689.6|10687.2|10686.3|232
1685583000000|2023-06-01 01:30:00|10688.2|10687.3|10686|10685.1|10688.8|10687.9|10684.9|10684|197
1685583300000|2023-06-01 01:35:00|10685.9|10685|10683.5|10682.6|10686.9|10686|10683.5|10682.6|218
1685583600000|2023-06-01 01:40:00|10683.7|10682.8|10681.6|10681|10684.4|10683.5|10680.8|10679.9|244
1685583900000|2023-06-01 01:45:00|10681.7|10681.1|10688.8|10687.9|10691.1|10690.2|10680.8|10680.1|491
1685584200000|2023-06-01 01:50:00|10688.7|10687.8|10689.4|10688.8|10690.9|10690|10686.7|10685.8|288
1685584500000|2023-06-01 01:55:00|10689.3|10688.7|10691.9|10691|10693.9|10693|10689.3|10688.6|274
1685584800000|2023-06-01 02:00:00|10691.8|10690.9|10691.4|10690.5|10692|10691.1|10689.4|10688.5|226
1685585100000|2023-06-01 02:05:00|10691.3|10690.4|10691.4|10690.5|10691.4|10690.5|10688.7|10687.8|198
1685585400000|2023-06-01 02:10:00|10691.5|10690.6|10693.7|10692.8|10693.8|10692.9|10689.3|10688.4|174
1685585700000|2023-06-01 02:15:00|10693.5|10692.6|10690|10689.1|10694.5|10693.7|10689.8|10688.9|194
1685586000000|2023-06-01 02:20:00|10689.9|10689|10689.6|10688.7|10690.7|10689.8|10689.1|10688.2|217
1685586300000|2023-06-01 02:25:00|10689.8|10688.9|10689.2|10688.3|10690|10689.1|10688.7|10687.8|184
1685586600000|2023-06-01 02:30:00|10689.4|10688.5|10691.2|10690.3|10692|10691.1|10689.4|10688.5|190
1685586900000|2023-06-01 02:35:00|10691.4|10690.5|10691.4|10690.5|10692.3|10691.4|10691.1|10690.2|204
1685587200000|2023-06-01 02:40:00|10691.3|10690.4|10691.1|10690.2|10691.6|10690.7|10689.9|10689|138
1685587500000|2023-06-01 02:45:00|10691|10690.1|10690.4|10689.5|10692.4|10691.6|10690.1|10689.2|146
1685587800000|2023-06-01 02:50:00|10690.5|10689.6|10689.7|10688.8|10691.6|10690.7|10689.2|10688.3|132
1685588100000|2023-06-01 02:55:00|10689.6|10688.7|10690.8|10690.2|10691.4|10690.5|10689.1|10688.2|155
1685588400000|2023-06-01 03:00:00|10690.9|10690.3|10692|10691.1|10692|10691.1|10689.7|10688.8|152
1685588700000|2023-06-01 03:05:00|10691.8|10690.9|10693.4|10692.5|10694|10693.1|10690.9|10690|166
1685589000000|2023-06-01 03:10:00|10693.5|10692.6|10692.4|10691.5|10693.7|10692.8|10691.4|10690.5|123
1685589300000|2023-06-01 03:15:00|10692.5|10691.6|10690.2|10689.6|10692.6|10691.8|10690.1|10689.5|150
1685589600000|2023-06-01 03:20:00|10690.4|10689.8|10690.5|10689.9|10691.6|10690.7|10689.8|10688.9|134
1685589900000|2023-06-01 03:25:00|10690.3|10689.7|10690.6|10689.7|10690.7|10690.1|10689.6|10688.7|166
1685590200000|2023-06-01 03:30:00|10690.2|10689.6|10691|10690.4|10691.5|10690.9|10689.6|10689|123
1685590500000|2023-06-01 03:35:00|10690.9|10690.3|10689.5|10688.6|10690.9|10690.3|10688.8|10688.1|120
1685590800000|2023-06-01 03:40:00|10689.6|10688.7|10689.9|10689|10690.4|10689.5|10688.9|10688|92
1685591100000|2023-06-01 03:45:00|10689.8|10688.9|10688.8|10687.9|10690.1|10689.4|10688.5|10687.6|111
1685591400000|2023-06-01 03:50:00|10688.9|10688|10686.7|10686.1|10689.2|10688.3|10686.7|10686.1|114
1685591700000|2023-06-01 03:55:00|10686.8|10685.9|10687.6|10686.7|10687.8|10686.9|10686|10685.1|135
1685592000000|2023-06-01 04:00:00|10687.7|10686.8|10686.4|10685.5|10687.7|10686.8|10685.2|10684.3|156
1685592300000|2023-06-01 04:05:00|10686.5|10685.6|10687.1|10686.2|10687.1|10686.4|10686.5|10685.6|105
1685592600000|2023-06-01 04:10:00|10687|10686.1|10685|10684.1|10687|10686.2|10684.3|10683.4|100
1685592900000|2023-06-01 04:15:00|10685.1|10684.2|10688.3|10687.4|10688.3|10687.4|10685|10684.1|100
1685593200000|2023-06-01 04:20:00|10688.2|10687.3|10689.5|10688.6|10689.6|10688.7|10687.9|10687|118
1685593500000|2023-06-01 04:25:00|10689.6|10688.7|10691.3|10690.4|10691.9|10691|10689.3|10688.7|124
1685593800000|2023-06-01 04:30:00|10691.5|10690.6|10690.5|10689.6|10692.1|10691.2|10689.7|10688.8|149
1685594100000|2023-06-01 04:35:00|10690.4|10689.5|10689.1|10688.2|10690.9|10690|10689|10688.2|94
1685594400000|2023-06-01 04:40:00|10689.4|10688.5|10688|10687.1|10689.4|10688.5|10687.5|10686.7|100
1685594700000|2023-06-01 04:45:00|10688.1|10687.2|10688.9|10688|10689.6|10688.7|10687.7|10687|63
1685595000000|2023-06-01 04:50:00|10689.1|10688.2|10687.8|10687.2|10689.1|10688.2|10687.5|10686.6|89
1685595300000|2023-06-01 04:55:00|10687.7|10687.1|10682.1|10681.2|10687.8|10687.2|10681.7|10680.8|276
1685595600000|2023-06-01 05:00:00|10682|10681.1|10681.5|10680.6|10682.7|10681.8|10679.2|10678.3|256
1685595900000|2023-06-01 05:05:00|10681.4|10680.5|10684.4|10683.5|10685.1|10684.2|10681.4|10680.5|100
1685596200000|2023-06-01 05:10:00|10684.5|10683.6|10681.2|10680.3|10684.5|10683.6|10680|10679.1|171
1685596500000|2023-06-01 05:15:00|10681.4|10680.5|10681.1|10680.2|10681.6|10680.7|10680.6|10679.9|112
1685596800000|2023-06-01 05:20:00|10681.4|10680.5|10682.4|10681.5|10683.1|10682.2|10680.7|10679.8|129
1685597100000|2023-06-01 05:25:00|10682.5|10681.6|10682.3|10681.4|10682.9|10682|10680.7|10679.8|155
1685597400000|2023-06-01 05:30:00|10682.4|10681.5|10681.5|10680.9|10683.2|10682.3|10681|10680.4|116
1685597700000|2023-06-01 05:35:00|10681.4|10680.8|10679.1|10678.2|10681.5|10680.8|10678.2|10677.3|229
1685598000000|2023-06-01 05:40:00|10678.9|10678|10680.1|10679.2|10681.2|10680.3|10678.5|10677.6|199
1685598300000|2023-06-01 05:45:00|10680.2|10679.3|10678.7|10677.8|10680.9|10680|10678.2|10677.3|203
1685598600000|2023-06-01 05:50:00|10678.5|10677.6|10678.9|10678|10679.2|10678.3|10677.5|10676.6|136
1685598900000|2023-06-01 05:55:00|10678.8|10677.9|10677.8|10676.9|10679.6|10678.7|10676.3|10675.6|216
1685599200000|2023-06-01 06:00:00|10677.7|10676.8|10676.9|10676|10678.5|10677.6|10673.8|10672.9|316
1685599500000|2023-06-01 06:05:00|10676.8|10675.9|10679.8|10678.9|10680.5|10679.6|10676.8|10675.9|273
1685599800000|2023-06-01 06:10:00|10679.9|10679|10677.3|10676.4|10681.4|10680.5|10676.1|10675.2|269
1685600100000|2023-06-01 06:15:00|10677.5|10676.6|10681.3|10680.7|10681.5|10680.7|10676.5|10675.6|246
1685600400000|2023-06-01 06:20:00|10681.2|10680.6|10680|10679.1|10682.2|10681.3|10678.3|10677.4|247
1685600700000|2023-06-01 06:25:00|10679.9|10679|10680.3|10679.4|10683.7|10682.8|10679.8|10678.9|227
1685601000000|2023-06-01 06:30:00|10680.4|10679.5|10677.5|10676.6|10680.7|10679.8|10675|10674.1|265
1685601300000|2023-06-01 06:35:00|10677.6|10676.7|10681.5|10680.6|10681.9|10681|10677.3|10676.4|173
1685601600000|2023-06-01 06:40:00|10681.6|10680.7|10679.4|10678.8|10682|10681.1|10679.1|10678.4|188
1685601900000|2023-06-01 06:45:00|10679.1|10678.5|10683|10682.1|10683.4|10682.8|10679.1|10678.5|242
1685602200000|2023-06-01 06:50:00|10682.5|10681.6|10679.5|10678.6|10683.1|10682.2|10678.8|10677.9|264
1685602500000|2023-06-01 06:55:00|10679.4|10678.5|10684.7|10683.8|10685.8|10684.9|10677.7|10676.8|367
1685602800000|2023-06-01 07:00:00|10684.6|10683.7|10681.1|10680.2|10687.1|10686.4|10680.4|10679.5|645
1685603100000|2023-06-01 07:05:00|10681.2|10680.3|10684.4|10683.8|10685.3|10684.5|10681|10680.1|367
1685603400000|2023-06-01 07:10:00|10684.3|10683.7|10685.2|10684.3|10685.7|10684.8|10681.7|10680.8|377
1685603700000|2023-06-01 07:15:00|10685.3|10684.4|10675.6|10675|10685.9|10685|10675.2|10674.6|383
1685604000000|2023-06-01 07:20:00|10675.7|10675.1|10676|10675.1|10677.5|10676.8|10673|10672.2|311
1685604300000|2023-06-01 07:25:00|10676.1|10675.2|10672.9|10672|10677.4|10676.6|10672.3|10671.7|276
1685604600000|2023-06-01 07:30:00|10673.1|10672.3|10669|10668.1|10675.7|10675|10667.6|10666.7|341
1685604900000|2023-06-01 07:35:00|10668.9|10668|10666.9|10666|10671.7|10670.8|10665.5|10664.6|341
1685605200000|2023-06-01 07:40:00|10666.8|10665.9|10663.5|10662.6|10667|10666.3|10662.2|10661.4|388
1685605500000|2023-06-01 07:45:00|10663.4|10662.5|10667|10666.1|10669.1|10668.2|10663.4|10662.5|302
1685605800000|2023-06-01 07:50:00|10666.7|10665.8|10666|10665.1|10667.9|10667.2|10664.2|10663.3|332
1685606100000|2023-06-01 07:55:00|10666.2|10665.3|10671.1|10669.9|10671.1|10669.9|10664.2|10663.3|290
1685606400000|2023-06-01 08:00:00|10670.7|10669.8|10666.1|10665.2|10670.7|10670|10665|10664.1|330
1685606700000|2023-06-01 08:05:00|10666.2|10665.3|10667.6|10667|10669.2|10668.3|10665.8|10664.9|324
1685607000000|2023-06-01 08:10:00|10668.2|10667.3|10670.1|10669.2|10672.7|10671.8|10666.9|10666.2|308
1685607300000|2023-06-01 08:15:00|10670.2|10669.3|10675.7|10675.1|10676.2|10675.3|10669.1|10668.5|306
1685607600000|2023-06-01 08:20:00|10675.6|10675|10675.7|10674.8|10676.7|10675.8|10671.9|10671.3|282
1685607900000|2023-06-01 08:25:00|10675.6|10674.7|10675.1|10674.2|10677|10676.1|10673.3|10672.6|211
1685608200000|2023-06-01 08:30:00|10675|10674.1|10675.8|10674.9|10676.6|10675.9|10674.6|10674|217
1685608500000|2023-06-01 08:35:00|10675.9|10675|10675.4|10674.8|10677.8|10677|10672.1|10671.5|290
1685608800000|2023-06-01 08:40:00|10675.5|10674.9|10680.8|10680.2|10681.1|10680.5|10674.9|10674.3|213
1685609100000|2023-06-01 08:45:00|10680.9|10680.3|10681.6|10681|10682.9|10682.3|10680.6|10680|244
1685609400000|2023-06-01 08:50:00|10681.7|10681.1|10685.3|10684.7|10685.5|10684.8|10681.4|10680.8|213
1685609700000|2023-06-01 08:55:00|10685.4|10684.8|10687.3|10685.7|10687.4|10686.8|10684.7|10684.1|260
1685610000000|2023-06-01 09:00:00|10687.7|10685.9|10688.5|10687.9|10690|10689.4|10683.3|10682.4|374
1685610300000|2023-06-01 09:05:00|10688.8|10688.2|10690.9|10690.3|10691.3|10690.7|10688.4|10687.7|231
1685610600000|2023-06-01 09:10:00|10690.7|10690.1|10691.2|10690.6|10691.3|10690.7|10688.1|10687.5|200
1685610900000|2023-06-01 09:15:00|10691.1|10690.5|10691.4|10690.8|10694.9|10694.3|10690.1|10689.5|209
1685611200000|2023-06-01 09:20:00|10691.3|10690.7|10690.6|10689.7|10693.5|10692.9|10689.6|10689|267
1685611500000|2023-06-01 09:25:00|10690.7|10690|10691.1|10690.2|10691.6|10690.8|10688.5|10687.6|142
1685611800000|2023-06-01 09:30:00|10690.9|10690.3|10693.1|10692.2|10693.7|10692.8|10689|10688.2|269
1685612100000|2023-06-01 09:35:00|10693|10692.1|10693.2|10692.3|10694|10693.4|10691.4|10690.7|169
1685612400000|2023-06-01 09:40:00|10693|10692.1|10695.2|10694.3|10695.2|10694.3|10692.5|10691.7|218
1685612700000|2023-06-01 09:45:00|10695.1|10694.2|10699.2|10698.3|10700|10699.4|10695|10694.1|219
1685613000000|2023-06-01 09:50:00|10698.7|10698.1|10704.9|10704|10705.8|10705.1|10698.6|10697.9|371
1685613300000|2023-06-01 09:55:00|10704.7|10704.3|10709.4|10708.5|10710.2|10709.5|10704.6|10704|378
1685613600000|2023-06-01 10:00:00|10709.3|10708.4|10705.5|10704.6|10710.3|10709.4|10704.8|10703.9|367
1685613900000|2023-06-01 10:05:00|10705.6|10704.7|10705.1|10704.2|10706.7|10705.9|10704.5|10703.6|258
1685614200000|2023-06-01 10:10:00|10705|10704.1|10703.9|10703|10705.4|10704.7|10703.3|10702.4|156
1685614500000|2023-06-01 10:15:00|10703.7|10702.8|10707.1|10706.5|10707.1|10706.5|10702.9|10702|166
1685614800000|2023-06-01 10:20:00|10707|10706.4|10708.6|10707.7|10712.7|10712|10706.9|10706.3|297
1685615100000|2023-06-01 10:25:00|10708.5|10707.6|10704.7|10703.8|10708.6|10707.7|10701|10700.4|317
1685615400000|2023-06-01 10:30:00|10704.8|10703.9|10707.8|10706.9|10709.9|10709.1|10704.7|10703.8|283
1685615700000|2023-06-01 10:35:00|10707.7|10706.8|10709.1|10708.5|10711.2|10710.3|10707.6|10706.7|237
1685616000000|2023-06-01 10:40:00|10709.2|10708.6|10712.2|10711.6|10715.2|10714.5|10709.2|10708.6|268
1685616300000|2023-06-01 10:45:00|10712.1|10711.5|10710.1|10709.2|10714.4|10713.5|10709.9|10709|223
1685616600000|2023-06-01 10:50:00|10710.2|10709.3|10708.4|10707.5|10712.4|10711.7|10708.3|10707.4|198
1685616900000|2023-06-01 10:55:00|10708.1|10707.2|10709.2|10708.6|10709.2|10708.6|10707|10706.2|235
1685617200000|2023-06-01 11:00:00|10709.1|10708.5|10710.4|10709.5|10712.8|10712.2|10709.1|10708.5|210
1685617500000|2023-06-01 11:05:00|10710.5|10709.6|10713.1|10712.5|10713.6|10713|10709.4|10708.5|232
1685617800000|2023-06-01 11:10:00|10713|10712.4|10713.3|10712.7|10715.9|10715.3|10712.1|10711.3|236
1685618100000|2023-06-01 11:15:00|10713.2|10712.6|10713.1|10712.5|10714|10713.4|10711.7|10711.1|247
1685618400000|2023-06-01 11:20:00|10713|10712.4|10711.9|10711|10713.2|10712.5|10710.4|10709.7|235
1685618700000|2023-06-01 11:25:00|10711.5|10710.6|10709.3|10708.4|10712.8|10712|10709.1|10708.2|187
1685619000000|2023-06-01 11:30:00|10709.6|10708.7|10713.6|10712.7|10713.7|10712.8|10709.1|10708.2|220
1685619300000|2023-06-01 11:35:00|10713.5|10712.6|10711.7|10710.8|10715|10714.3|10711.3|10710.7|202
1685619600000|2023-06-01 11:40:00|10712|10711.1|10714.4|10713.8|10714.9|10714.2|10711.8|10710.9|188
1685619900000|2023-06-01 11:45:00|10714.1|10713.5|10712.1|10711.2|10714.3|10713.5|10711.9|10711|207
1685620200000|2023-06-01 11:50:00|10712|10711.1|10707.2|10706.6|10712|10711.1|10706.5|10705.9|280
1685620500000|2023-06-01 11:55:00|10707.1|10706.5|10706.5|10705.9|10708.6|10708|10705.4|10704.8|326
1685620800000|2023-06-01 12:00:00|10706.4|10705.8|10705|10704.1|10707.6|10707|10704.3|10703.5|346
1685621100000|2023-06-01 12:05:00|10704.4|10703.8|10697.3|10696.7|10704.4|10703.8|10697.1|10696.5|313
1685621400000|2023-06-01 12:10:00|10697.4|10696.5|10696.9|10694.2|10698.3|10697.7|10695.6|10693.8|277
1685621700000|2023-06-01 12:15:00|10698.5|10694.3|10694.2|10693.3|10702.9|10699.4|10685.2|10683.7|1055
1685622000000|2023-06-01 12:20:00|10693.9|10693|10691.8|10690.9|10693.9|10693|10685.6|10684.7|660
1685622300000|2023-06-01 12:25:00|10691.9|10691|10694.6|10691.3|10698.7|10697.6|10691.9|10691|502
1685622600000|2023-06-01 12:30:00|10695.3|10690.7|10702.5|10701.9|10709.6|10708.7|10692.4|10688.7|1180
1685622900000|2023-06-01 12:35:00|10702.6|10702|10705.6|10704.7|10705.6|10704.8|10699.8|10698.9|631
1685623200000|2023-06-01 12:40:00|10706|10705.1|10702.4|10701.8|10706|10705.1|10697|10696.3|584
1685623500000|2023-06-01 12:45:00|10702.3|10701.7|10706.9|10706.3|10708.1|10707.5|10701.3|10700.7|466
1685623800000|2023-06-01 12:50:00|10706.7|10706.1|10710|10709.1|10710.1|10709.5|10706.5|10705.9|549
1685624100000|2023-06-01 12:55:00|10710.1|10709.5|10708.5|10707.9|10712|10711.3|10707.9|10707.1|479
1685624400000|2023-06-01 13:00:00|10708.6|10708|10711.1|10710.5|10711.4|10710.8|10707|10706.4|507
1685624700000|2023-06-01 13:05:00|10711|10710.4|10710|10709.4|10713.7|10713|10709.7|10709.1|514
1685625000000|2023-06-01 13:10:00|10709.9|10709.3|10705.4|10704.8|10710.5|10709.9|10703.3|10702.7|480
1685625300000|2023-06-01 13:15:00|10705.2|10704.6|10705.3|10704.4|10708.7|10708|10703.4|10702.7|387
1685625600000|2023-06-01 13:20:00|10705.2|10704.3|10706.5|10705.9|10707.2|10706.5|10703.4|10702.8|367
1685625900000|2023-06-01 13:25:00|10706.6|10706|10712.7|10712.1|10713.2|10712.4|10706.6|10706|359
1685626200000|2023-06-01 13:30:00|10712.8|10712.2|10720.9|10720|10723.4|10722.5|10712.1|10711.5|707
1685626500000|2023-06-01 13:35:00|10720.7|10719.8|10723.7|10722.8|10728.2|10727.3|10719.8|10718.9|705
1685626800000|2023-06-01 13:40:00|10723.6|10722.7|10723.2|10721.5|10723.7|10722.8|10719.5|10718.6|465
1685627100000|2023-06-01 13:45:00|10723.1|10721.7|10724.3|10723.7|10726|10725.4|10719.6|10718.7|550
1685627400000|2023-06-01 13:50:00|10724.4|10723.8|10729.5|10728.6|10729.8|10729.2|10724.4|10723.8|483
1685627700000|2023-06-01 13:55:00|10729.6|10728.7|10730|10727.4|10731.6|10730.7|10726.7|10726.1|561
1685628000000|2023-06-01 14:00:00|10736.8|10727.3|10730.4|10729.8|10742.8|10741.4|10730.3|10727.3|1290
1685628300000|2023-06-01 14:05:00|10730.5|10729.9|10727.3|10726.7|10730.9|10730.3|10723.5|10722.6|869
1685628600000|2023-06-01 14:10:00|10727.4|10726.8|10725.1|10724.5|10728.2|10727.4|10722.1|10721.2|631
1685628900000|2023-06-01 14:15:00|10724.5|10723.9|10724.3|10723.7|10727.2|10726.6|10721.5|10720.9|655
1685629200000|2023-06-01 14:20:00|10724.4|10723.8|10726.6|10726|10728.4|10727.8|10723.1|10722.5|543
1685629500000|2023-06-01 14:25:00|10726.7|10726.1|10726.4|10725.8|10730|10729.4|10725.8|10725.2|496
1685629800000|2023-06-01 14:30:00|10726.3|10725.7|10724.2|10723.6|10727.3|10726.7|10722.1|10721.5|542
1685630100000|2023-06-01 14:35:00|10724.1|10723.5|10723.8|10723.2|10728|10727.4|10722.7|10722.1|496
1685630400000|2023-06-01 14:40:00|10723.9|10723.3|10730.8|10730.2|10731.9|10731.3|10723.8|10723.2|534
1685630700000|2023-06-01 14:45:00|10730.7|10730.1|10731.2|10730.6|10733.6|10732.8|10728.4|10727.8|548
1685631000000|2023-06-01 14:50:00|10731.3|10730.7|10731.8|10731.2|10736.9|10736.2|10729|10728.4|613
1685631300000|2023-06-01 14:55:00|10732|10731.4|10731.9|10731.3|10736.4|10735.8|10731.5|10730.9|457
1685631600000|2023-06-01 15:00:00|10732.1|10731.5|10733.9|10733.3|10734.6|10734|10728.5|10727.6|481
1685631900000|2023-06-01 15:05:00|10734.1|10733.5|10738.9|10738.3|10739.7|10739.1|10733.5|10732.8|390
1685632200000|2023-06-01 15:10:00|10739|10738.4|10738.8|10738.2|10740.5|10739.9|10737.3|10736.7|312
1685632500000|2023-06-01 15:15:00|10738.9|10738.3|10738.4|10737.8|10741.1|10740.5|10738.3|10737.7|351
1685632800000|2023-06-01 15:20:00|10738.5|10737.9|10737.7|10736.8|10739.1|10738.5|10732.9|10732.1|371
1685633100000|2023-06-01 15:25:00|10737.8|10736.9|10737.6|10736.7|10740.6|10739.7|10736.6|10735.7|319
1685633400000|2023-06-01 15:30:00|10737.2|10736.6|10746.3|10745.7|10747.2|10746.5|10736.4|10735.5|430
1685633700000|2023-06-01 15:35:00|10746.6|10746|10743.5|10742.9|10748.3|10747.7|10741.6|10741|384
1685634000000|2023-06-01 15:40:00|10743.6|10743|10745|10744.4|10745|10744.4|10740.3|10739.4|334
1685634300000|2023-06-01 15:45:00|10744.9|10744.3|10747.4|10746.5|10750.4|10749.5|10743.5|10742.9|289
1685634600000|2023-06-01 15:50:00|10747.3|10746.7|10753.2|10752.3|10753.9|10753|10747.3|10746.7|299
1685634900000|2023-06-01 15:55:00|10753.3|10752.4|10751.2|10750.6|10754.3|10753.4|10750.3|10749.7|341
1685635200000|2023-06-01 16:00:00|10751.1|10750.5|10748.8|10747.9|10752.3|10751.7|10748.2|10747.3|326
1685635500000|2023-06-01 16:05:00|10748.9|10748|10751.3|10750.7|10752.2|10751.5|10748.1|10747.4|259
1685635800000|2023-06-01 16:10:00|10751.4|10750.8|10751.3|10750.7|10753|10752.4|10748.5|10747.6|291
1685636100000|2023-06-01 16:15:00|10751.5|10750.9|10751.7|10751.1|10754|10753.4|10750.8|10750.1|284
1685636400000|2023-06-01 16:20:00|10751.6|10751|10752.9|10752.3|10753|10752.4|10750.4|10749.8|276
1685636700000|2023-06-01 16:25:00|10753|10752.4|10754|10753.4|10754|10753.4|10752.1|10751.5|174
1685637000000|2023-06-01 16:30:00|10754.1|10753.5|10756.2|10755.6|10759.4|10758.5|10753.6|10753|294
1685637300000|2023-06-01 16:35:00|10756.1|10755.5|10758.7|10758.1|10758.7|10758.1|10754.3|10753.7|196
1685637600000|2023-06-01 16:40:00|10758.8|10758.2|10760.7|10759.8|10760.7|10759.8|10756.5|10755.9|192
1685637900000|2023-06-01 16:45:00|10760.3|10759.4|10760.6|10760|10760.9|10760.1|10758.8|10757.9|238
1685638200000|2023-06-01 16:50:00|10760.5|10759.9|10763.5|10762.9|10764.6|10763.7|10760.1|10759.5|293
1685638500000|2023-06-01 16:55:00|10763.4|10762.8|10760.4|10759.5|10764.5|10763.6|10759.7|10759|291
1685638800000|2023-06-01 17:00:00|10760.5|10759.6|10757.6|10757|10762.2|10761.3|10756.4|10755.7|240
1685639100000|2023-06-01 17:05:00|10757.5|10756.9|10758.6|10757.7|10759.6|10758.9|10756.9|10756.2|164
1685639400000|2023-06-01 17:10:00|10758.5|10757.6|10758|10757.4|10759.5|10758.9|10758|10757.3|175
1685639700000|2023-06-01 17:15:00|10758.2|10757.6|10757.4|10756.5|10759|10758.1|10756|10755.4|175
1685640000000|2023-06-01 17:20:00|10757.5|10756.6|10758.2|10757.6|10759|10758.4|10756.3|10755.7|173
1685640300000|2023-06-01 17:25:00|10758.3|10757.7|10761.1|10760.2|10761.6|10761|10757.9|10757.3|216
1685640600000|2023-06-01 17:30:00|10761.2|10760.3|10761.2|10760.3|10761.6|10760.9|10760.2|10759.6|162
1685640900000|2023-06-01 17:35:00|10761.3|10760.7|10758.2|10757.6|10761.5|10760.9|10758.1|10757.3|119
1685641200000|2023-06-01 17:40:00|10757.9|10757.3|10759.2|10758.3|10759.8|10758.9|10757.7|10757|136
1685641500000|2023-06-01 17:45:00|10759.3|10758.4|10760.4|10759.8|10760.7|10760.1|10759.3|10758.4|137
1685641800000|2023-06-01 17:50:00|10760.3|10759.7|10761.7|10761.1|10762.5|10761.9|10760|10759.4|159
1685642100000|2023-06-01 17:55:00|10761.8|10761.2|10764.5|10763.9|10764.8|10764.2|10761.8|10761.2|192
1685642400000|2023-06-01 18:00:00|10764.4|10763.8|10764.5|10763.9|10766.3|10765.4|10763.3|10762.7|218
1685642700000|2023-06-01 18:05:00|10764.4|10763.8|10765.1|10764.2|10765.8|10764.9|10762.9|10762.3|118
1685643000000|2023-06-01 18:10:00|10765.2|10764.3|10765.4|10764.8|10766.3|10765.4|10764.7|10763.8|161
1685643300000|2023-06-01 18:15:00|10765.3|10764.7|10764.5|10763.9|10766.1|10765.5|10763.7|10763.1|169
1685643600000|2023-06-01 18:20:00|10764.3|10763.7|10765|10764.1|10765.3|10764.5|10764|10763.3|155
1685643900000|2023-06-01 18:25:00|10765.1|10764.2|10767.8|10767.2|10767.9|10767.3|10764.9|10764.1|205
1685644200000|2023-06-01 18:30:00|10767.9|10767.3|10767.9|10767.3|10768.7|10768.1|10767.5|10766.9|163
1685644500000|2023-06-01 18:35:00|10768|10767.4|10768.1|10767.2|10768.6|10768|10767.8|10767|120
1685644800000|2023-06-01 18:40:00|10768|10767.1|10767.5|10766.6|10768.5|10767.6|10765.9|10765|211
1685645100000|2023-06-01 18:45:00|10767.4|10766.8|10765|10764.1|10767.4|10766.8|10764.9|10764|166
1685645400000|2023-06-01 18:50:00|10764.9|10764|10763.4|10762.8|10765.3|10764.4|10762.7|10762.1|161
1685645700000|2023-06-01 18:55:00|10763.5|10762.6|10762.1|10761.5|10764|10763.4|10761.8|10761.2|225
1685646000000|2023-06-01 19:00:00|10762.2|10761.6|10763|10762.4|10763.4|10762.8|10761.4|10760.8|193
1685646300000|2023-06-01 19:05:00|10762.9|10762.3|10761.9|10761.3|10763.3|10762.7|10761.4|10760.8|166
1685646600000|2023-06-01 19:10:00|10761.8|10761.2|10760.8|10760.2|10761.8|10761.2|10760.1|10759.5|126
1685646900000|2023-06-01 19:15:00|10760.7|10760.1|10761.9|10761.3|10761.9|10761.3|10760.7|10760.1|160
1685647200000|2023-06-01 19:20:00|10762|10761.4|10760.9|10760.3|10762.7|10761.9|10760.9|10760.3|166
1685647500000|2023-06-01 19:25:00|10761|10760.4|10760.6|10760|10762|10761.4|10760.3|10759.7|133
1685647800000|2023-06-01 19:30:00|10760.7|10760.1|10761.3|10760.7|10761.9|10761.3|10759.9|10759.3|145
1685648100000|2023-06-01 19:35:00|10761.2|10760.6|10757.7|10757.1|10761.3|10760.7|10757.2|10756.6|229
1685648400000|2023-06-01 19:40:00|10757.5|10756.9|10757.8|10757.2|10758|10757.4|10757.4|10756.6|172
1685648700000|2023-06-01 19:45:00|10757.7|10757.1|10758.9|10758.3|10759.1|10758.3|10757.6|10757|124
1685649000000|2023-06-01 19:50:00|10758.8|10758.2|10759.8|10759.2|10760.1|10759.4|10758.8|10758.2|196
1685649300000|2023-06-01 19:55:00|10759.9|10759.3|10762.7|10762.1|10762.7|10762.1|10759.8|10759.2|204
1685649600000|2023-06-01 20:00:00|10762.8|10762.2|10763.6|10763|10764.1|10763.2|10761.5|10760.9|150
1685649900000|2023-06-01 20:05:00|10763.8|10762.9|10761.2|10760.6|10763.8|10763.1|10761.1|10760.5|83
1685650200000|2023-06-01 20:10:00|10761.1|10760.5|10760.5|10759.6|10761.5|10760.6|10760.1|10759.5|90
1685650500000|2023-06-01 20:15:00|10760.6|10759.7|10760.3|10759.7|10761.1|10760.2|10760.1|10759.4|73
1685650800000|2023-06-01 20:20:00|10760.2|10759.6|10759.6|10759|10760.3|10759.7|10759.3|10758.4|68
1685651100000|2023-06-01 20:25:00|10759.7|10759.1|10759.9|10759.3|10760.4|10759.6|10759.6|10759|81
1685651400000|2023-06-01 20:30:00|10760|10759.4|10761.4|10760.5|10761.5|10760.6|10759.9|10759.2|67
1685651700000|2023-06-01 20:35:00|10761.5|10760.6|10761.6|10761|10761.9|10761.3|10761.3|10760.6|47
1685652000000|2023-06-01 20:40:00|10761.5|10760.9|10761.2|10760.6|10761.6|10761|10761.1|10760.5|45
1685652300000|2023-06-01 20:45:00|10761.1|10760.5|10761.2|10760.3|10761.3|10760.7|10761|10760.3|30
1685652600000|2023-06-01 20:50:00|10761.3|10760.4|10762.1|10761.2|10762.7|10761.8|10761.1|10760.4|51
1685652900000|2023-06-01 20:55:00|10762.4|10760.9|10763.6|10760.7|10763.6|10761.7|10762|10760.5|144
1685653200000|2023-06-01 21:00:00|10765.1|10760.1|10768.1|10761.5|10768.1|10761.5|10764.6|10759.6|23
1685653500000|2023-06-01 21:05:00|10768|10761.4|10765|10760.3|10768|10761.4|10764.8|10759.5|32
1685653800000|2023-06-01 21:10:00|10764.8|10760.2|10763.7|10757.1|10764.8|10760.2|10763.1|10756.5|31
1685654100000|2023-06-01 21:15:00|10763.5|10756.9|10763.8|10757.2|10764|10757.4|10763.4|10756.8|21
1685654400000|2023-06-01 21:20:00|10763.7|10757.1|10763.8|10757.2|10763.9|10757.3|10763.6|10757|39
1685654700000|2023-06-01 21:25:00|10763.7|10757.1|10764.2|10757.6|10764.2|10757.6|10763.1|10756.5|43
1685655000000|2023-06-01 21:30:00|10764.1|10757.5|10764.9|10758.3|10764.9|10758.3|10763.7|10757.1|65
1685655300000|2023-06-01 21:35:00|10764.8|10758.2|10765.4|10758.8|10765.4|10760|10764.8|10758.2|60
1685655600000|2023-06-01 21:40:00|10765.5|10758.9|10765.5|10759.5|10765.8|10759.5|10764.8|10758.2|38
1685655900000|2023-06-01 21:45:00|10765.4|10759.6|10764.9|10759.1|10765.6|10759.7|10764.7|10758.4|141
1685656200000|2023-06-01 21:50:00|10765.1|10759.2|10764.6|10759.1|10765.1|10759.4|10763.8|10758|313
1685656500000|2023-06-01 21:55:00|10764.7|10759.2|10763.1|10758.1|10765|10759.3|10762.3|10757.5|329
1685656800000|2023-06-01 22:00:00|10763.9|10757.9|10762.5|10760.5|10764.4|10761|10762.5|10757.2|105
1685657100000|2023-06-01 22:05:00|10762.2|10760.8|10762.1|10760.5|10762.3|10760.8|10761.4|10760.1|75
1685657400000|2023-06-01 22:10:00|10762.2|10760.4|10763.2|10761.6|10763.7|10762.1|10762.1|10760.4|182
1685657700000|2023-06-01 22:15:00|10763.4|10761.7|10764.6|10763.4|10764.8|10763.4|10763.4|10761.7|231
1685658000000|2023-06-01 22:20:00|10764.7|10763.3|10764.6|10763.7|10765|10763.8|10764.2|10763|132
1685658300000|2023-06-01 22:25:00|10764.7|10763.8|10764.3|10763.1|10764.7|10763.8|10763.9|10762.9|101
1685658600000|2023-06-01 22:30:00|10764.2|10763|10763.1|10762.2|10764.2|10763.2|10763|10762|61
1685658900000|2023-06-01 22:35:00|10763|10762.1|10763.4|10762.5|10763.5|10762.5|10762.6|10761.5|38
1685659200000|2023-06-01 22:40:00|10763.5|10762.6|10764.1|10763.2|10764.1|10763.2|10763.4|10762.5|60
1685659500000|2023-06-01 22:45:00|10764|10763.1|10763.8|10762.6|10764.1|10763.2|10763.1|10762.1|80
1685659800000|2023-06-01 22:50:00|10763.6|10762.7|10764.4|10763.5|10764.6|10763.5|10763.6|10762.7|57
1685660100000|2023-06-01 22:55:00|10764.5|10763.4|10765.8|10764.9|10765.8|10764.9|10764.1|10763.1|114
1685660400000|2023-06-01 23:00:00|10766|10765.1|10763.4|10762.5|10766.1|10765.2|10762.4|10761.5|75
1685660700000|2023-06-01 23:05:00|10763|10762.1|10763.5|10762.6|10764|10763.1|10762.9|10762|47
1685661000000|2023-06-01 23:10:00|10763.3|10762.4|10762.6|10761.7|10763.5|10762.7|10762|10761.1|50
1685661300000|2023-06-01 23:15:00|10762.5|10761.6|10762.5|10761.6|10763|10762.1|10762.1|10761.2|42
1685661600000|2023-06-01 23:20:00|10762.6|10761.7|10762|10761.1|10762.6|10761.8|10761.4|10760.7|41
1685661900000|2023-06-01 23:25:00|10761.7|10760.8|10760.6|10759.7|10761.7|10760.8|10760.6|10759.7|49
1685662200000|2023-06-01 23:30:00|10760.7|10759.8|10761.1|10760.2|10761.9|10761|10760.3|10759.6|33
1685662500000|2023-06-01 23:35:00|10761.3|10760.4|10760.6|10759.7|10761.6|10760.7|10760.6|10759.7|23
1685662800000|2023-06-01 23:40:00|10760.9|10760|10760.6|10759.7|10761|10760.1|10760.1|10759.2|29
1685663100000|2023-06-01 23:45:00|10760.5|10759.6|10761.7|10760.8|10761.7|10760.8|10760.1|10759.2|52
1685663400000|2023-06-01 23:50:00|10761.6|10760.7|10761.5|10760.6|10762.2|10761.3|10761.5|10760.6|43
1685663700000|2023-06-01 23:55:00|10761.6|10760.7|10761|10760.1|10761.7|10760.8|10760.9|10760|49
1685664000000|2023-06-02 00:00:00|10760.8|10760.2|10760.8|10759.9|10762.9|10762.3|10760.1|10759.2|188
1685664300000|2023-06-02 00:05:00|10760.9|10760|10763.4|10762.5|10764.6|10763.7|10760.6|10759.8|177
1685664600000|2023-06-02 00:10:00|10763.5|10762.6|10760.5|10759.6|10764.9|10764|10759.4|10758.6|176
1685664900000|2023-06-02 00:15:00|10760.3|10759.4|10759.5|10758.9|10760.6|10759.7|10758.6|10758|110
1685665200000|2023-06-02 00:20:00|10759.4|10758.8|10761.5|10760.9|10762.3|10761.7|10758.8|10758.2|99
1685665500000|2023-06-02 00:25:00|10761.4|10760.8|10760.6|10759.7|10761.4|10760.8|10759.9|10759|72
1685665800000|2023-06-02 00:30:00|10760.7|10759.8|10761.7|10761.1|10762|10761.4|10759.4|10758.5|103
1685666100000|2023-06-02 00:35:00|10761.6|10761|10760.3|10759.4|10762|10761.4|10759.4|10758.8|112
1685666400000|2023-06-02 00:40:00|10760.5|10759.6|10763.2|10762.3|10764.1|10763.2|10760.5|10759.6|128
1685666700000|2023-06-02 00:45:00|10763.4|10762.5|10760.1|10759.2|10763.5|10762.6|10759.9|10759|128
1685667000000|2023-06-02 00:50:00|10760|10759.1|10764.1|10763.2|10764.2|10763.3|10760|10759.1|196
1685667300000|2023-06-02 00:55:00|10764|10763.1|10762.3|10761.4|10764|10763.1|10762|10761.1|130
1685667600000|2023-06-02 01:00:00|10762.4|10761.5|10763.4|10762.5|10764.8|10763.9|10761.6|10760.9|175
1685667900000|2023-06-02 01:05:00|10763.5|10762.6|10760.8|10759.9|10763.5|10762.8|10759.2|10758.3|156
1685668200000|2023-06-02 01:10:00|10761|10760.1|10762|10761.1|10762.6|10761.7|10760|10759.3|85
1685668500000|2023-06-02 01:15:00|10762.1|10761.2|10761.9|10761.3|10763|10762.1|10760.3|10759.6|109
1685668800000|2023-06-02 01:20:00|10762|10761.4|10762.1|10761.2|10764.2|10763.6|10762|10761.1|92
1685669100000|2023-06-02 01:25:00|10762.2|10761.3|10762|10761.1|10762.7|10761.8|10761.6|10760.7|111
1685669400000|2023-06-02 01:30:00|10762.1|10761.2|10760.6|10759.7|10762.5|10761.6|10759.9|10759|136
1685669700000|2023-06-02 01:35:00|10760.8|10759.9|10761.6|10760.7|10764|10763.1|10760|10759.1|191
1685670000000|2023-06-02 01:40:00|10761.7|10760.8|10760.5|10759.6|10762.3|10761.4|10759.9|10759|166
1685670300000|2023-06-02 01:45:00|10760.6|10759.7|10765.6|10764.7|10767.2|10766.3|10760.3|10759.4|242
1685670600000|2023-06-02 01:50:00|10765.7|10764.8|10765|10764.1|10766.6|10765.7|10764.6|10763.7|179
1685670900000|2023-06-02 01:55:00|10764.9|10764|10762|10761.1|10765|10764.1|10761.4|10760.5|142
1685671200000|2023-06-02 02:00:00|10762.1|10761.2|10762.8|10761.9|10763.4|10762.5|10761.3|10760.4|163
1685671500000|2023-06-02 02:05:00|10762.9|10762|10763.2|10762.3|10763.3|10762.7|10762|10761.1|112
1685671800000|2023-06-02 02:10:00|10763.3|10762.4|10763.9|10763|10766|10765.1|10763.2|10762.3|189
1685672100000|2023-06-02 02:15:00|10764|10763.1|10763.4|10762.5|10764|10763.4|10762.9|10762|145
1685672400000|2023-06-02 02:20:00|10763.5|10762.6|10764.4|10763.8|10764.8|10764|10762.3|10761.7|111
1685672700000|2023-06-02 02:25:00|10764.3|10763.5|10765.4|10764.8|10766.6|10765.8|10764.3|10763.4|133
1685673000000|2023-06-02 02:30:00|10765.5|10764.9|10765.4|10764.8|10766.4|10765.8|10764.8|10764.2|135
1685673300000|2023-06-02 02:35:00|10765.3|10764.7|10765.3|10764.7|10765.9|10765.3|10764.2|10763.6|99
1685673600000|2023-06-02 02:40:00|10765.5|10764.9|10765.5|10764.6|10766.1|10765.5|10765.1|10764.5|99
1685673900000|2023-06-02 02:45:00|10765.6|10764.7|10765.7|10765.1|10765.7|10765.1|10764.6|10763.7|101
1685674200000|2023-06-02 02:50:00|10765.8|10765.2|10764.6|10763.7|10767.4|10766.8|10764.4|10763.5|197
1685674500000|2023-06-02 02:55:00|10764.5|10763.6|10765.9|10765|10766|10765.1|10764.3|10763.5|102
1685674800000|2023-06-02 03:00:00|10766|10765.1|10765.9|10765.3|10766.8|10766.2|10764.8|10764|145
1685675100000|2023-06-02 03:05:00|10766|10765.1|10764.9|10764|10767.4|10766.5|10764.9|10764|154
1685675400000|2023-06-02 03:10:00|10765|10764.1|10766.6|10765.7|10767.1|10766.2|10764.6|10763.7|82
1685675700000|2023-06-02 03:15:00|10766.8|10765.9|10768.7|10767.8|10769|10768.4|10766.6|10765.7|101
1685676000000|2023-06-02 03:20:00|10768.8|10767.9|10768.9|10768|10769.7|10768.8|10768|10767.1|133
1685676300000|2023-06-02 03:25:00|10768.6|10767.8|10768.6|10767.7|10769|10768.3|10767.9|10767.1|116
1685676600000|2023-06-02 03:30:00|10768.5|10767.6|10767.3|10766.4|10768.5|10767.6|10766.5|10765.6|129
1685676900000|2023-06-02 03:35:00|10767|10766.6|10764.8|10763.9|10767.2|10766.6|10763.7|10763.1|181
1685677200000|2023-06-02 03:40:00|10764.7|10763.8|10766.2|10765.3|10766.5|10765.8|10764.3|10763.5|122
1685677500000|2023-06-02 03:45:00|10766.1|10765.2|10767.1|10766.2|10768.4|10767.5|10766|10765.2|104
1685677800000|2023-06-02 03:50:00|10767|10766.1|10768.5|10767.6|10768.6|10767.9|10766.6|10766|118
1685678100000|2023-06-02 03:55:00|10768.6|10767.7|10768.4|10767.8|10769.2|10768.4|10768.3|10767.5|105
1685678400000|2023-06-02 04:00:00|10768.6|10767.7|10767.6|10766.7|10768.6|10767.7|10767.3|10766.6|97
1685678700000|2023-06-02 04:05:00|10767.5|10766.6|10767.5|10766.6|10768.4|10767.6|10767.5|10766.6|92
1685679000000|2023-06-02 04:10:00|10767.4|10766.5|10767.3|10766.7|10767.6|10766.9|10766.6|10765.7|75
1685679300000|2023-06-02 04:15:00|10767.5|10766.6|10768.9|10768|10769.1|10768.2|10767.5|10766.6|85
1685679600000|2023-06-02 04:20:00|10769|10768.1|10767.6|10767|10769|10768.1|10767.5|10766.7|66
1685679900000|2023-06-02 04:25:00|10767.5|10766.9|10768.4|10767.5|10768.5|10767.6|10766.5|10765.8|135
1685680200000|2023-06-02 04:30:00|10768.5|10767.6|10767.9|10767.3|10769|10768.1|10767.8|10766.9|104
1685680500000|2023-06-02 04:35:00|10768.1|10767.2|10766.1|10765.2|10768.1|10767.2|10765.6|10764.7|156
1685680800000|2023-06-02 04:40:00|10766|10765.1|10765|10764.1|10767.2|10766.4|10764.9|10764|127
1685681100000|2023-06-02 04:45:00|10765.1|10764.2|10764|10763.1|10765.2|10764.3|10763.6|10762.7|124
1685681400000|2023-06-02 04:50:00|10764.1|10763.2|10765.1|10764.2|10766.2|10765.3|10763.7|10762.8|102
1685681700000|2023-06-02 04:55:00|10765|10764.4|10763.4|10762.8|10765.1|10764.4|10762.2|10761.6|162
1685682000000|2023-06-02 05:00:00|10763.5|10762.9|10763.9|10763|10764.4|10763.6|10762.5|10761.6|163
1685682300000|2023-06-02 05:05:00|10764|10763.1|10765.3|10764.7|10765.6|10764.9|10763.4|10762.6|118
1685682600000|2023-06-02 05:10:00|10765.4|10764.8|10767.7|10766.8|10767.8|10766.9|10765.4|10764.6|119
1685682900000|2023-06-02 05:15:00|10767.6|10766.7|10766.6|10765.7|10767.9|10767|10765.9|10765.2|141
1685683200000|2023-06-02 05:20:00|10766.5|10765.6|10766.6|10765.7|10766.7|10765.8|10765.5|10764.7|76
1685683500000|2023-06-02 05:25:00|10766.7|10765.8|10764.7|10763.8|10767.3|10766.4|10764.5|10763.7|137
1685683800000|2023-06-02 05:30:00|10764.6|10763.7|10765|10764.1|10767.2|10766.3|10764.6|10763.7|155
1685684100000|2023-06-02 05:35:00|10765.1|10764.2|10769.7|10768.8|10770.1|10769.2|10764.9|10764.1|168
1685684400000|2023-06-02 05:40:00|10769.6|10768.7|10769.4|10768.8|10770.7|10769.8|10768.4|10767.7|174
1685684700000|2023-06-02 05:45:00|10769.5|10768.9|10770.8|10769.9|10771|10770.1|10769.2|10768.6|167
1685685000000|2023-06-02 05:50:00|10770.9|10770|10770.8|10769.9|10772.2|10771.3|10770.2|10769.3|178
1685685300000|2023-06-02 05:55:00|10770.7|10769.8|10771.9|10771|10772.7|10771.9|10770.5|10769.6|149
1685685600000|2023-06-02 06:00:00|10772.2|10771.3|10774|10773.1|10774.6|10773.7|10771|10770.1|259
1685685900000|2023-06-02 06:05:00|10773.7|10772.8|10777.2|10776.3|10778.3|10777.4|10772.1|10771.2|263
1685686200000|2023-06-02 06:10:00|10777.3|10776.4|10774.9|10774|10779.5|10778.6|10774.9|10774|214
1685686500000|2023-06-02 06:15:00|10774.5|10773.6|10775.2|10774.3|10776.4|10775.5|10773.9|10773|252
1685686800000|2023-06-02 06:20:00|10775.1|10774.2|10776.8|10775.9|10777.3|10776.4|10773.5|10772.9|235
1685687100000|2023-06-02 06:25:00|10776.6|10775.7|10771|10770.1|10776.7|10775.8|10770.4|10769.5|233
1685687400000|2023-06-02 06:30:00|10771.3|10770.4|10773.1|10772.2|10774.2|10773.3|10771.2|10770.3|226
1685687700000|2023-06-02 06:35:00|10773.2|10772.3|10773.2|10772.3|10774.7|10773.8|10772.4|10771.6|200
1685688000000|2023-06-02 06:40:00|10773.3|10772.4|10773.1|10772.2|10774.2|10773.3|10772.4|10771.5|204
1685688300000|2023-06-02 06:45:00|10773|10772.1|10770.4|10769.5|10773|10772.1|10769.9|10769|242
1685688600000|2023-06-02 06:50:00|10770.5|10769.6|10767.7|10766.8|10770.6|10769.8|10767.6|10766.7|168
1685688900000|2023-06-02 06:55:00|10767.8|10766.9|10771.5|10770.6|10772.1|10771.2|10766.6|10765.7|227
1685689200000|2023-06-02 07:00:00|10771.6|10770.7|10774|10773.1|10775.4|10774.6|10769.9|10769.1|388
1685689500000|2023-06-02 07:05:00|10774.2|10773.3|10771.5|10770.9|10774.4|10773.5|10769.4|10768.5|316
1685689800000|2023-06-02 07:10:00|10771.9|10771.3|10770.5|10769.6|10774.2|10773.5|10768.1|10767.2|361
1685690100000|2023-06-02 07:15:00|10770.6|10769.7|10773|10772.1|10773.1|10772.3|10770.5|10769.6|279
1685690400000|2023-06-02 07:20:00|10772.8|10771.9|10772.5|10771.9|10774.1|10773.2|10770.5|10769.7|261
1685690700000|2023-06-02 07:25:00|10772.6|10772|10774.4|10773.8|10774.4|10773.8|10770.4|10769.7|296
1685691000000|2023-06-02 07:30:00|10774.5|10773.9|10766.9|10766|10776.4|10775.5|10766.6|10765.7|420
1685691300000|2023-06-02 07:35:00|10766.8|10765.9|10766|10765.1|10767.6|10766.7|10764|10763.1|280
1685691600000|2023-06-02 07:40:00|10766.1|10765.2|10762.6|10761.7|10767.7|10766.8|10761.5|10760.6|264
1685691900000|2023-06-02 07:45:00|10762.5|10761.6|10763.3|10762.4|10764.4|10763.5|10760.7|10759.8|186
1685692200000|2023-06-02 07:50:00|10763.2|10762.3|10761.2|10760.3|10766.5|10765.6|10760.5|10759.9|255
1685692500000|2023-06-02 07:55:00|10761.6|10760.7|10762.4|10761.5|10765.5|10764.9|10760.7|10759.8|296
1685692800000|2023-06-02 08:00:00|10762.1|10761.2|10763|10762.1|10763.9|10763.3|10760.6|10759.7|362
1685693100000|2023-06-02 08:05:00|10763.1|10762.2|10765.5|10764.6|10765.8|10765|10762.7|10761.8|263
1685693400000|2023-06-02 08:10:00|10765.6|10764.7|10763.1|10762.5|10766.5|10765.6|10762.5|10761.8|210
1685693700000|2023-06-02 08:15:00|10763.2|10762.6|10764|10763.1|10765.1|10764.2|10760.8|10759.9|258
1685694000000|2023-06-02 08:20:00|10763.9|10763|10764.8|10764.2|10765.6|10764.8|10763.8|10762.9|217
1685694300000|2023-06-02 08:25:00|10764.5|10763.9|10766.5|10765.9|10768.3|10767.4|10764.5|10763.9|197
1685694600000|2023-06-02 08:30:00|10766.6|10766|10771.1|10770.5|10772|10771.1|10766.5|10765.9|211
1685694900000|2023-06-02 08:35:00|10771.2|10770.6|10773.6|10772.7|10773.7|10772.8|10768.7|10768.1|180
1685695200000|2023-06-02 08:40:00|10773.7|10772.8|10772.1|10771.5|10774.2|10773.3|10771.1|10770.2|167
1685695500000|2023-06-02 08:45:00|10772.2|10771.6|10769.6|10769|10772.3|10771.7|10769.6|10769|164
1685695800000|2023-06-02 08:50:00|10769.5|10768.9|10773.4|10772.8|10773.4|10772.8|10768.2|10767.6|203
1685696100000|2023-06-02 08:55:00|10773.6|10773|10774.6|10774|10777.5|10776.9|10773|10772.4|338
1685696400000|2023-06-02 09:00:00|10774.5|10773.9|10770.2|10769.3|10774.9|10774.3|10767.1|10766.5|258
1685696700000|2023-06-02 09:05:00|10770.1|10769.2|10767.3|10766.7|10770.2|10769.3|10766.5|10765.6|227
1685697000000|2023-06-02 09:10:00|10767.6|10767|10769.4|10768.8|10770|10769.3|10767.4|10766.5|197
1685697300000|2023-06-02 09:15:00|10769.3|10768.7|10774.9|10774.3|10775.1|10774.5|10768.3|10767.6|213
1685697600000|2023-06-02 09:20:00|10775|10774.4|10769.9|10769.3|10777.3|10776.7|10769.6|10769|285
1685697900000|2023-06-02 09:25:00|10769.4|10768.8|10764.6|10764|10769.5|10768.9|10764.3|10763.7|330
1685698200000|2023-06-02 09:30:00|10764.8|10764.2|10762.7|10762.1|10768|10767.1|10762.7|10762.1|306
1685698500000|2023-06-02 09:35:00|10762.8|10762.2|10761.3|10760.7|10764.6|10763.7|10760.7|10759.9|174
1685698800000|2023-06-02 09:40:00|10761.4|10760.8|10763.7|10763.1|10765|10764.3|10760.7|10760.1|251
1685699100000|2023-06-02 09:45:00|10763.8|10763.2|10767|10766.4|10767.8|10767.2|10763.7|10763|238
1685699400000|2023-06-02 09:50:00|10766.9|10766.3|10766|10765.4|10768.4|10767.8|10764.6|10764|185
1685699700000|2023-06-02 09:55:00|10765.9|10765.3|10767.8|10766.9|10770.6|10770|10765.4|10764.8|271
1685700000000|2023-06-02 10:00:00|10767.7|10766.8|10769.6|10768.7|10769.8|10768.9|10766.8|10766.2|201
1685700300000|2023-06-02 10:05:00|10769.7|10768.8|10771.3|10770.7|10771.4|10770.7|10768.9|10768|151
1685700600000|2023-06-02 10:10:00|10771.4|10770.8|10771.3|10770.4|10772.5|10771.7|10770|10769.1|152
1685700900000|2023-06-02 10:15:00|10771.2|10770.7|10772.2|10771.6|10772.8|10772.2|10770.8|10770|153
1685701200000|2023-06-02 10:20:00|10772.3|10771.7|10770.7|10770.1|10773|10772.4|10769.6|10769|139
1685701500000|2023-06-02 10:25:00|10770.8|10770.2|10769.7|10769.1|10771.5|10770.9|10768.7|10768.1|140
1685701800000|2023-06-02 10:30:00|10769.8|10769.2|10772.5|10771.9|10773.7|10773.1|10769.7|10769.1|193
1685702100000|2023-06-02 10:35:00|10772.7|10771.8|10772.3|10771.7|10773.5|10772.9|10772|10771.4|144
1685702400000|2023-06-02 10:40:00|10772.2|10771.6|10775.2|10774.6|10775.2|10774.6|10772.2|10771.3|136
1685702700000|2023-06-02 10:45:00|10775.1|10774.5|10771.4|10770.5|10775.1|10774.5|10771.2|10770.5|175
1685703000000|2023-06-02 10:50:00|10771.3|10770.4|10769.6|10769|10771.4|10770.7|10769|10768.4|169
1685703300000|2023-06-02 10:55:00|10769.5|10768.9|10767.7|10766.8|10771.3|10770.4|10765.9|10765.2|251
1685703600000|2023-06-02 11:00:00|10767.8|10766.9|10768.7|10767.8|10769.9|10769|10765.8|10765.2|273
1685703900000|2023-06-02 11:05:00|10768.6|10767.7|10766.1|10765.5|10768.9|10768|10766.1|10765.5|190
1685704200000|2023-06-02 11:10:00|10765.8|10765.2|10766.9|10766|10768.2|10767.6|10765.4|10764.8|211
1685704500000|2023-06-02 11:15:00|10766.8|10765.9|10765.3|10764.7|10766.9|10766|10764.2|10763.6|151
1685704800000|2023-06-02 11:20:00|10765.4|10764.8|10764.1|10763.5|10765.7|10764.9|10763.2|10762.6|136
1685705100000|2023-06-02 11:25:00|10764|10763.4|10767.2|10766.6|10767.2|10766.6|10763.3|10762.7|231
1685705400000|2023-06-02 11:30:00|10767.3|10766.7|10766.3|10765.7|10768.6|10768|10765.9|10765.3|152
1685705700000|2023-06-02 11:35:00|10766.4|10765.8|10766.3|10765.4|10767.7|10766.9|10764.9|10764|130
1685706000000|2023-06-02 11:40:00|10766.1|10765.2|10767.1|10766.5|10767.8|10767.2|10765.1|10764.5|178
1685706300000|2023-06-02 11:45:00|10767.2|10766.6|10765.3|10764.4|10767.2|10766.6|10765|10764.2|159
1685706600000|2023-06-02 11:50:00|10765.2|10764.3|10760.1|10759.5|10765.2|10764.4|10760.1|10759.5|169
1685706900000|2023-06-02 11:55:00|10760.2|10759.6|10758.1|10757.5|10762.9|10762|10758|10757.4|326
1685707200000|2023-06-02 12:00:00|10758|10757.4|10762.6|10762|10763.2|10762.6|10758|10757.4|330
1685707500000|2023-06-02 12:05:00|10762.5|10761.9|10762.7|10762.1|10764.1|10763.5|10761.6|10761|212
1685707800000|2023-06-02 12:10:00|10762.3|10761.7|10761.4|10760.8|10765.9|10765|10761.2|10760.6|248
1685708100000|2023-06-02 12:15:00|10761.5|10760.9|10761.4|10760.8|10764.6|10763.9|10760.9|10760.3|255
1685708400000|2023-06-02 12:20:00|10761.3|10760.7|10759.3|10758.4|10761.3|10760.7|10757.9|10757.1|289
1685708700000|2023-06-02 12:25:00|10759.2|10758.3|10765.9|10759.9|10767.2|10763.6|10759.2|10758.3|609
1685709000000|2023-06-02 12:30:00|10765.2|10759.2|10758|10756.8|10765.2|10763.1|10737.3|10733|2000
1685709300000|2023-06-02 12:35:00|10757.7|10756.7|10761.6|10760.7|10767.9|10767|10754.5|10753.6|1213
1685709600000|2023-06-02 12:40:00|10761.7|10760.8|10748.4|10747.5|10765.1|10764.2|10746.6|10745.7|978
1685709900000|2023-06-02 12:45:00|10748.5|10747.6|10745.5|10744.6|10751.2|10750.3|10744.5|10743.6|899
1685710200000|2023-06-02 12:50:00|10745.6|10744.7|10744.9|10744.3|10745.7|10744.8|10736.9|10736|885
1685710500000|2023-06-02 12:55:00|10744.6|10743.7|10747.8|10747.2|10748.4|10747.8|10742.4|10741.5|582
1685710800000|2023-06-02 13:00:00|10748.1|10747.5|10755.5|10754.9|10758.2|10757.5|10746.2|10745.3|641
1685711100000|2023-06-02 13:05:00|10755.6|10755|10758.6|10757.7|10763.6|10762.7|10754.1|10753.5|538
1685711400000|2023-06-02 13:10:00|10758.2|10757.3|10754.6|10753.7|10760.6|10759.7|10753.1|10752.2|491
1685711700000|2023-06-02 13:15:00|10754.3|10753.4|10754.6|10753.7|10757.2|10756.4|10753.9|10753.1|437
1685712000000|2023-06-02 13:20:00|10754.5|10753.6|10760|10759.1|10760.1|10759.2|10754.1|10753.5|389
1685712300000|2023-06-02 13:25:00|10759.9|10759|10767.6|10766.7|10768.7|10767.8|10759.9|10759|491
1685712600000|2023-06-02 13:30:00|10767.7|10766.8|10769.6|10769|10771.5|10770.6|10766.5|10765.6|614
1685712900000|2023-06-02 13:35:00|10769.5|10768.9|10761.2|10760.3|10769.9|10769.2|10760.2|10759.3|557
1685713200000|2023-06-02 13:40:00|10761.1|10760.2|10757|10756.4|10762.9|10762.3|10757|10756.4|559
1685713500000|2023-06-02 13:45:00|10757.1|10756.2|10747|10746.4|10757.5|10756.7|10745.7|10745.1|740
1685713800000|2023-06-02 13:50:00|10746.9|10746.3|10747.4|10746.8|10751.1|10750.2|10745|10744.4|633
1685714100000|2023-06-02 13:55:00|10747.3|10746.7|10742.5|10741.9|10747.3|10746.7|10740.8|10740.1|540
1685714400000|2023-06-02 14:00:00|10742.6|10742|10749.6|10748.7|10749.6|10748.7|10742.4|10741.6|489
1685714700000|2023-06-02 14:05:00|10750.2|10749.3|10743.6|10743|10750.2|10749.3|10741.8|10740.9|499
1685715000000|2023-06-02 14:10:00|10743.3|10742.7|10740.9|10740|10745.1|10744.5|10740.4|10739.8|510
1685715300000|2023-06-02 14:15:00|10740.8|10740.2|10739.6|10739|10742.6|10742|10736.1|10735.2|558
1685715600000|2023-06-02 14:20:00|10739.8|10739.2|10728.5|10727.6|10740.5|10739.9|10725.7|10724.8|621
1685715900000|2023-06-02 14:25:00|10727.6|10727|10728.7|10727.8|10730.3|10729.7|10723.7|10723.1|614
1685716200000|2023-06-02 14:30:00|10728.8|10727.9|10725.4|10724.8|10730.7|10730.1|10724|10723.4|511
1685716500000|2023-06-02 14:35:00|10725.5|10724.9|10733.6|10733|10734.2|10733.4|10725.2|10724.6|549
1685716800000|2023-06-02 14:40:00|10733.8|10733.2|10732.3|10731.7|10734.7|10734.1|10732.1|10731.3|353
1685717100000|2023-06-02 14:45:00|10732.2|10731.6|10728.6|10728|10733.5|10732.7|10727.6|10727|432
1685717400000|2023-06-02 14:50:00|10728.1|10727.5|10726.1|10725.2|10730.1|10729.2|10724.9|10724.3|412
1685717700000|2023-06-02 14:55:00|10725.9|10725.3|10723.9|10723|10726.7|10725.9|10721.6|10720.8|636
1685718000000|2023-06-02 15:00:00|10724|10723.1|10724.2|10723.3|10728.8|10728.2|10722.2|10721.3|530
1685718300000|2023-06-02 15:05:00|10724.3|10723.4|10726.6|10726|10730.1|10729.5|10724|10723.2|349
1685718600000|2023-06-02 15:10:00|10726.5|10725.9|10729.1|10728.5|10729.4|10728.8|10725|10724.4|252
1685718900000|2023-06-02 15:15:00|10729|10728.4|10726.5|10725.9|10730|10729.4|10726.4|10725.7|222
1685719200000|2023-06-02 15:20:00|10726.6|10726|10727.5|10726.9|10727.6|10727|10725.5|10724.7|290
1685719500000|2023-06-02 15:25:00|10727.8|10727.2|10729.5|10728.9|10730|10729.4|10727.5|10726.7|246
1685719800000|2023-06-02 15:30:00|10729.6|10729|10728.1|10727.5|10730|10729.4|10726.7|10726.1|234
1685720100000|2023-06-02 15:35:00|10728.2|10727.6|10725.6|10725|10728.6|10728|10724.8|10724.2|188
1685720400000|2023-06-02 15:40:00|10725.7|10725.1|10722.9|10722.3|10726|10725.4|10722.1|10721.5|277
1685720700000|2023-06-02 15:45:00|10722.6|10722|10718.1|10717.5|10724|10723.4|10718|10717.1|258
1685721000000|2023-06-02 15:50:00|10718|10717.4|10721|10720.4|10721.4|10720.8|10717.9|10717.2|237
1685721300000|2023-06-02 15:55:00|10721.4|10720.8|10723.6|10723|10723.6|10723|10720.8|10720.2|176
1685721600000|2023-06-02 16:00:00|10723.5|10722.9|10723.4|10722.8|10724.1|10723.5|10721.1|10720.5|208
1685721900000|2023-06-02 16:05:00|10723.5|10722.9|10719.5|10718.9|10724|10723.4|10719.1|10718.5|206
1685722200000|2023-06-02 16:10:00|10719.9|10719.3|10717.6|10716.7|10719.9|10719.3|10714.5|10713.9|384
1685722500000|2023-06-02 16:15:00|10717.5|10716.6|10716.5|10715.9|10717.7|10717.1|10713.7|10713.1|228
1685722800000|2023-06-02 16:20:00|10716.2|10715.6|10715|10714.1|10717.8|10717.2|10713.6|10712.7|198
1685723100000|2023-06-02 16:25:00|10715.2|10714.3|10713.8|10713.2|10716.1|10715.2|10710.8|10710.2|314
1685723400000|2023-06-02 16:30:00|10713.9|10713.3|10716.1|10715.5|10717.1|10716.5|10713.9|10713.2|185
1685723700000|2023-06-02 16:35:00|10716.2|10715.6|10714.1|10713.5|10716.5|10715.9|10714|10713.4|158
1685724000000|2023-06-02 16:40:00|10714.2|10713.6|10713.5|10712.9|10714.7|10713.9|10712.7|10712.1|125
1685724300000|2023-06-02 16:45:00|10713.4|10712.8|10710.4|10709.8|10713.5|10712.9|10709.5|10708.6|203
1685724600000|2023-06-02 16:50:00|10710.2|10709.6|10710.5|10709.9|10711.1|10710.5|10709|10708.4|236
1685724900000|2023-06-02 16:55:00|10710.4|10709.8|10710.5|10709.6|10711.4|10710.8|10709.4|10708.8|217
1685725200000|2023-06-02 17:00:00|10710.6|10709.9|10712.8|10712.2|10712.8|10712.2|10708.9|10708.3|289
1685725500000|2023-06-02 17:05:00|10712.9|10712.3|10713.8|10712.9|10713.9|10713|10708|10707.4|275
1685725800000|2023-06-02 17:10:00|10713.7|10712.8|10712.5|10711.6|10713.7|10713|10712.1|10711.5|162
1685726100000|2023-06-02 17:15:00|10712.4|10711.5|10713.7|10712.8|10714.1|10713.2|10710.6|10710|184
1685726400000|2023-06-02 17:20:00|10714.1|10713.5|10715.8|10714.9|10715.9|10715|10713.8|10713.1|169
1685726700000|2023-06-02 17:25:00|10715.7|10714.8|10715.9|10715|10716.3|10715.4|10714.1|10713.5|177
1685727000000|2023-06-02 17:30:00|10715.8|10715.3|10713.9|10713.3|10716.2|10715.4|10713.7|10713.1|172
1685727300000|2023-06-02 17:35:00|10713.8|10713.2|10710.6|10710|10713.8|10713.2|10710.3|10709.7|162
1685727600000|2023-06-02 17:40:00|10711|10710.1|10708.2|10707.6|10711.3|10710.6|10708.2|10707.3|183
1685727900000|2023-06-02 17:45:00|10708.1|10707.5|10710|10709.1|10710.4|10709.8|10707.7|10707|174
1685728200000|2023-06-02 17:50:00|10710.1|10709.2|10710.4|10709.8|10711.4|10710.7|10710|10709.1|169
1685728500000|2023-06-02 17:55:00|10710.5|10709.9|10710.4|10709.8|10711.1|10710.5|10709|10708.2|124
1685728800000|2023-06-02 18:00:00|10710.5|10709.9|10707|10706.1|10711|10710.4|10706.5|10705.9|153
1685729100000|2023-06-02 18:05:00|10706.7|10705.8|10708|10707.4|10708.3|10707.7|10706|10705.4|147
1685729400000|2023-06-02 18:10:00|10707.9|10707.3|10706.5|10705.9|10708|10707.4|10706|10705.4|166
1685729700000|2023-06-02 18:15:00|10706.3|10705.7|10710.1|10709.5|10710.1|10709.5|10706.3|10705.7|140
1685730000000|2023-06-02 18:20:00|10709.9|10709.3|10709.8|10709.2|10710.1|10709.5|10708.3|10707.7|160
1685730300000|2023-06-02 18:25:00|10709.9|10709.3|10711.7|10711.1|10711.8|10711.2|10709.7|10708.9|186
1685730600000|2023-06-02 18:30:00|10711.8|10711.2|10713.1|10712.5|10713.6|10712.7|10710.6|10709.8|186
1685730900000|2023-06-02 18:35:00|10713.2|10712.6|10714|10713.4|10715.6|10715|10712.6|10712|185
1685731200000|2023-06-02 18:40:00|10714.1|10713.5|10712.6|10712|10714.2|10713.6|10712|10711.2|148
1685731500000|2023-06-02 18:45:00|10712.4|10711.8|10712.9|10712|10714.3|10713.5|10712.1|10711.5|127
1685731800000|2023-06-02 18:50:00|10712.7|10712.1|10711.8|10711.2|10713.5|10712.6|10711.7|10711.1|161
1685732100000|2023-06-02 18:55:00|10711.7|10711.1|10712.7|10712.1|10712.7|10712.1|10710.3|10709.7|150
1685732400000|2023-06-02 19:00:00|10712.8|10712.2|10714.2|10713.6|10714.8|10714|10712.8|10712.2|132
1685732700000|2023-06-02 19:05:00|10714.1|10713.5|10712.4|10711.5|10714.9|10714.1|10711.9|10711.3|80
1685733000000|2023-06-02 19:10:00|10712.2|10711.6|10711.7|10711.1|10712.9|10712.1|10711.6|10710.7|125
1685733300000|2023-06-02 19:15:00|10711.8|10711.2|10713.1|10712.5|10714.4|10713.5|10711.8|10711.2|137
1685733600000|2023-06-02 19:20:00|10713.4|10712.6|10711|10710.1|10713.5|10712.8|10710.9|10710|131
1685733900000|2023-06-02 19:25:00|10710.9|10710|10710.3|10709.7|10712|10711.4|10710.1|10709.5|146
1685734200000|2023-06-02 19:30:00|10710.2|10709.6|10710.1|10709.5|10710.7|10710|10708.3|10707.7|133
1685734500000|2023-06-02 19:35:00|10710|10709.4|10710.3|10709.4|10711.4|10710.7|10709.8|10709.1|120
1685734800000|2023-06-02 19:40:00|10710.1|10709.5|10709.3|10708.4|10710.4|10709.8|10708.8|10708.2|120
1685735100000|2023-06-02 19:45:00|10709.2|10708.6|10708.7|10708.1|10709.7|10709|10708.4|10707.8|177
1685735400000|2023-06-02 19:50:00|10708.3|10707.7|10707.8|10706.9|10709|10708.1|10707|10706.1|191
1685735700000|2023-06-02 19:55:00|10707.7|10706.8|10708.2|10707.6|10708.8|10708|10707.6|10706.8|173
1685736000000|2023-06-02 20:00:00|10708.3|10707.7|10708.5|10707.6|10709.2|10708.3|10708.2|10707.4|121
1685736300000|2023-06-02 20:05:00|10708.4|10707.5|10707.8|10706.9|10708.6|10707.7|10707.7|10706.8|79
1685736600000|2023-06-02 20:10:00|10707.9|10707|10707|10706.1|10709.1|10708.2|10706.8|10705.9|61
1685736900000|2023-06-02 20:15:00|10706.9|10706|10706.2|10705.3|10707.2|10706.3|10705.9|10705|56
1685737200000|2023-06-02 20:20:00|10706.1|10705.2|10706.4|10705.5|10706.8|10705.9|10706.1|10705.2|53
1685737500000|2023-06-02 20:25:00|10706.5|10705.6|10705.9|10705|10706.6|10705.7|10705.9|10705|44
1685737800000|2023-06-02 20:30:00|10705.7|10704.8|10705.9|10705|10706.4|10705.5|10705.7|10704.8|70
1685738100000|2023-06-02 20:35:00|10706.3|10705.4|10706.1|10705.2|10706.3|10705.4|10705.8|10704.9|96
1685738400000|2023-06-02 20:40:00|10706|10705.4|10706.5|10705.3|10707.2|10706.2|10706|10705.3|95
1685738700000|2023-06-02 20:45:00|10706.3|10705.4|10707|10705.5|10707.4|10706.1|10706.3|10705.2|174
1685739000000|2023-06-02 20:50:00|10707.1|10705.6|10707|10705.2|10707.7|10705.6|10706.7|10704.6|229
1685739300000|2023-06-02 20:55:00|10707.2|10704.9|10709.9|10706.3|10710|10706.8|10707.2|10704.7|250
1685908800000|2023-06-04 20:00:00|10709.7|10705.1|10709.7|10705.1|10709.7|10705.1|10709.7|10705.1|1
1685909100000|2023-06-04 20:05:00|10716.5|10707.2|10715.5|10707.2|10716.5|10707.2|10715.5|10707.2|2
1685909400000|2023-06-04 20:10:00|10718.5|10709.2|10717.9|10709.6|10719.2|10711.2|10717.8|10709.2|24
1685909700000|2023-06-04 20:15:00|10718.4|10711|10715.8|10707.5|10719|10711.1|10712.1|10705.8|22
1685910000000|2023-06-04 20:20:00|10715.4|10703.4|10715.7|10708.3|10715.7|10708.3|10715.2|10703.4|3
1685910300000|2023-06-04 20:25:00|10715.9|10709.3|10712|10704.3|10715.9|10709.3|10712|10704.3|4
1685910600000|2023-06-04 20:30:00|10717.1|10707.9|10713|10705.8|10719|10710.4|10713|10705.8|13
1685910900000|2023-06-04 20:35:00|10714.6|10707.4|10715|10709.2|10716.5|10709.6|10714|10707.4|14
1685911200000|2023-06-04 20:40:00|10713.5|10706.4|10715.3|10707.9|10718.3|10709.5|10713.2|10703.8|27
1685911500000|2023-06-04 20:45:00|10715.2|10707.8|10715.3|10708.6|10715.7|10708.6|10713|10707.8|7
1685911800000|2023-06-04 20:50:00|10715.7|10708.4|10713.7|10707.8|10715.7|10709|10713.5|10707.7|9
1685912100000|2023-06-04 20:55:00|10714|10707.5|10718.8|10708.8|10720|10709.3|10714|10707.4|21
1685912400000|2023-06-04 21:00:00|10717.3|10708.5|10711.8|10705.4|10717.3|10709.7|10711.7|10704.5|33
1685912700000|2023-06-04 21:05:00|10712|10705.6|10711.7|10705.1|10712.7|10705.6|10709.5|10704.3|26
1685913000000|2023-06-04 21:10:00|10712.8|10705.2|10712|10705.2|10714|10705.3|10711.6|10704.8|16
1685913300000|2023-06-04 21:15:00|10712.5|10704.8|10713.7|10704.8|10713.7|10706|10712.2|10704.8|16
1685913600000|2023-06-04 21:20:00|10713.8|10704.9|10712.8|10707.2|10713.9|10707.8|10711.5|10704.9|38
1685913900000|2023-06-04 21:25:00|10712.6|10707|10713.2|10707.1|10713.2|10707.5|10711.5|10706.4|18
1685914200000|2023-06-04 21:30:00|10712.9|10706.7|10711.9|10706.2|10713.3|10707.1|10710.9|10705.3|75
1685914500000|2023-06-04 21:35:00|10712.1|10705.7|10712.2|10705.8|10712.4|10706.2|10710.6|10705.5|26
1685914800000|2023-06-04 21:40:00|10712.4|10705.9|10711.4|10706.2|10712.4|10706.5|10710.4|10705.5|29
1685915100000|2023-06-04 21:45:00|10711.1|10706.3|10711.4|10705.5|10712.1|10706.4|10709.8|10705.1|47
1685915400000|2023-06-04 21:50:00|10711.9|10705.6|10711.4|10707.5|10712.6|10707.5|10709.9|10705.3|52
1685915700000|2023-06-04 21:55:00|10711.3|10707.4|10710.1|10705.7|10712|10707.4|10709.7|10705.3|100
1685916000000|2023-06-04 22:00:00|10710|10705.8|10705.3|10703.2|10710.3|10705.9|10705.2|10703.1|191
1685916300000|2023-06-04 22:05:00|10705|10703.5|10707.7|10706.4|10707.8|10706.4|10704.5|10703.5|71
1685916600000|2023-06-04 22:10:00|10707.8|10706.6|10707.2|10705.9|10707.9|10706.7|10706.1|10704.9|179
1685916900000|2023-06-04 22:15:00|10707.3|10706|10706.7|10705.8|10708|10706.8|10706.7|10705.6|220
1685917200000|2023-06-04 22:20:00|10706.8|10705.7|10707.4|10706.3|10707.7|10706.6|10706.2|10705|143
1685917500000|2023-06-04 22:25:00|10707.5|10706.4|10707.2|10706.3|10708.5|10707.5|10706.7|10705.6|131
1685917800000|2023-06-04 22:30:00|10707|10705.7|10705.8|10704.9|10707|10705.7|10705.5|10704.5|143
1685918100000|2023-06-04 22:35:00|10706.1|10704.8|10705.2|10704.3|10706.3|10705.1|10704.6|10703.7|72
1685918400000|2023-06-04 22:40:00|10705.3|10704.4|10705.4|10704.5|10705.8|10704.9|10705.2|10704.3|49
1685918700000|2023-06-04 22:45:00|10705.5|10704.6|10703.3|10702.4|10705.9|10704.9|10703|10702.1|88
1685919000000|2023-06-04 22:50:00|10703.4|10702.5|10703.6|10702.7|10703.7|10702.8|10703.3|10702.4|38
1685919300000|2023-06-04 22:55:00|10703.7|10702.8|10701.7|10700.8|10703.7|10702.8|10701.7|10700.8|47
1685919600000|2023-06-04 23:00:00|10701.6|10700.7|10701.7|10700.8|10702.2|10701.3|10701.4|10700.5|75
1685919900000|2023-06-04 23:05:00|10701.6|10701|10701.5|10700.9|10702.2|10701.3|10701.4|10700.5|67
1685920200000|2023-06-04 23:10:00|10701.4|10700.5|10700.3|10699.7|10701.8|10700.9|10700.2|10699.4|77
1685920500000|2023-06-04 23:15:00|10700.2|10699.6|10700.7|10699.8|10701.2|10700.4|10700.2|10699.5|95
1685920800000|2023-06-04 23:20:00|10700.8|10699.9|10698.9|10698|10701.3|10700.5|10698.9|10698|114
1685921100000|2023-06-04 23:25:00|10698.8|10697.9|10698|10697.4|10699.2|10698.3|10697.6|10696.7|136
1685921400000|2023-06-04 23:30:00|10698.6|10697.7|10696.4|10695.5|10698.7|10697.8|10696.1|10695.2|143
1685921700000|2023-06-04 23:35:00|10696.5|10695.6|10696.8|10695.9|10697.5|10696.6|10696.3|10695.4|88
1685922000000|2023-06-04 23:40:00|10696.7|10695.8|10696|10695.4|10697.1|10696.2|10695.8|10695|89
1685922300000|2023-06-04 23:45:00|10696.1|10695.1|10696.7|10695.8|10696.9|10696|10695.8|10694.9|66
1685922600000|2023-06-04 23:50:00|10696.6|10695.7|10695.7|10694.8|10696.7|10695.9|10694.6|10693.7|71
1685922900000|2023-06-04 23:55:00|10695.5|10694.6|10697.3|10696.4|10698.7|10697.8|10694.2|10693.4|186
1685923200000|2023-06-05 00:00:00|10697.7|10696.8|10693.3|10692.4|10697.7|10696.8|10692.7|10691.8|259
1685923500000|2023-06-05 00:05:00|10693.2|10692.3|10693.2|10692.3|10693.7|10692.8|10692.3|10691.4|156
1685923800000|2023-06-05 00:10:00|10692.9|10692|10694.4|10693.5|10695.5|10694.9|10692.8|10691.9|135
1685924100000|2023-06-05 00:15:00|10694.5|10693.6|10691.1|10690.2|10695|10694.1|10690.8|10690|169
1685924400000|2023-06-05 00:20:00|10691.2|10690.3|10694.1|10693.2|10695.2|10694.3|10691.2|10690.3|175
1685924700000|2023-06-05 00:25:00|10694|10693.1|10692.3|10691.4|10694.3|10693.4|10691.9|10691|119
1685925000000|2023-06-05 00:30:00|10692.2|10691.3|10691.9|10691|10692.9|10692|10690.8|10689.9|156
1685925300000|2023-06-05 00:35:00|10692|10691.1|10692.3|10691.4|10693.7|10692.8|10691.4|10690.6|128
1685925600000|2023-06-05 00:40:00|10692.4|10691.5|10693.7|10693.1|10694.1|10693.4|10692.2|10691.3|118
1685925900000|2023-06-05 00:45:00|10693.6|10693|10694.7|10694.1|10695|10694.2|10693.6|10692.7|127
1685926200000|2023-06-05 00:50:00|10694.8|10694.2|10694.5|10693.6|10696.3|10695.4|10694.2|10693.4|202
1685926500000|2023-06-05 00:55:00|10694.7|10693.8|10694.1|10693.5|10695.2|10694.3|10693.2|10692.4|194
1685926800000|2023-06-05 01:00:00|10694.2|10693.3|10697.4|10696.5|10698.7|10697.8|10693.7|10692.8|247
1685927100000|2023-06-05 01:05:00|10697.3|10696.4|10695.2|10694.3|10698.7|10697.8|10694.8|10693.9|195
1685927400000|2023-06-05 01:10:00|10695.1|10694.2|10697.4|10696.5|10698.1|10697.4|10695.1|10694.2|169
1685927700000|2023-06-05 01:15:00|10697.3|10696.4|10692.7|10691.8|10697.7|10696.8|10691.3|10690.4|220
1685928000000|2023-06-05 01:20:00|10692.8|10691.9|10694.4|10693.5|10694.6|10693.7|10691.8|10690.9|216
1685928300000|2023-06-05 01:25:00|10694.5|10693.6|10693.8|10692.9|10694.9|10694|10692.6|10691.7|184
1685928600000|2023-06-05 01:30:00|10693.7|10692.8|10694.1|10693.2|10694.9|10694|10692.6|10691.7|240
1685928900000|2023-06-05 01:35:00|10693.9|10693|10695.5|10694.6|10697|10696.1|10693.6|10692.7|223
1685929200000|2023-06-05 01:40:00|10695.4|10694.5|10697.2|10696.6|10698.8|10697.9|10694.9|10694|189
1685929500000|2023-06-05 01:45:00|10697.3|10696.7|10699.9|10699|10700.9|10700|10697.2|10696.6|291
1685929800000|2023-06-05 01:50:00|10700|10699.1|10699.5|10698.9|10700.9|10700|10698.6|10697.7|232
1685930100000|2023-06-05 01:55:00|10699.6|10699|10701.9|10701|10702.1|10701.2|10699.6|10699|183
1685930400000|2023-06-05 02:00:00|10701.8|10700.9|10703.4|10702.5|10704.6|10703.7|10701.3|10700.5|219
1685930700000|2023-06-05 02:05:00|10703.3|10702.4|10703.4|10702.5|10705.1|10704.4|10702.8|10701.9|182
1685931000000|2023-06-05 02:10:00|10703.3|10702.4|10703.3|10702.4|10703.3|10702.4|10701.8|10700.9|191
1685931300000|2023-06-05 02:15:00|10703.4|10702.5|10702.7|10701.8|10703.6|10702.7|10702.4|10701.5|136
1685931600000|2023-06-05 02:20:00|10702.8|10701.9|10699.8|10698.9|10702.9|10702|10699.4|10698.7|205
1685931900000|2023-06-05 02:25:00|10699.7|10699.1|10701.2|10700.3|10701.8|10701.2|10699.6|10698.7|107
1685932200000|2023-06-05 02:30:00|10701.3|10700.4|10699.7|10698.8|10701.8|10700.9|10699.2|10698.4|148
1685932500000|2023-06-05 02:35:00|10699.8|10698.9|10700.4|10699.8|10700.7|10700|10699.1|10698.2|100
1685932800000|2023-06-05 02:40:00|10700.5|10699.9|10701|10700.1|10701.7|10700.8|10700.3|10699.4|106
1685933100000|2023-06-05 02:45:00|10700.9|10700|10700.7|10700.1|10701.1|10700.2|10700.1|10699.2|98
1685933400000|2023-06-05 02:50:00|10700.6|10700|10701.3|10700.7|10701.8|10701.2|10699.7|10699.1|143
1685933700000|2023-06-05 02:55:00|10701.2|10700.6|10700.6|10700|10701.2|10700.6|10699.7|10699.1|108
1685934000000|2023-06-05 03:00:00|10700.5|10699.9|10702.4|10701.5|10702.9|10702|10700.3|10699.4|175
1685934300000|2023-06-05 03:05:00|10702.3|10701.4|10701.2|10700.6|10702.6|10701.8|10701.1|10700.5|99
1685934600000|2023-06-05 03:10:00|10701.1|10700.5|10701.3|10700.7|10702.5|10701.7|10700.9|10700|107
1685934900000|2023-06-05 03:15:00|10701.2|10700.6|10700.6|10700|10701.9|10701.3|10699.7|10698.8|97
1685935200000|2023-06-05 03:20:00|10700.5|10699.9|10700.7|10700.1|10701.3|10700.5|10700.3|10699.4|88
1685935500000|2023-06-05 03:25:00|10700.6|10700|10700.2|10699.6|10701.4|10700.5|10699.8|10698.9|94
1685935800000|2023-06-05 03:30:00|10700.3|10699.7|10702.3|10701.4|10702.7|10701.8|10700.1|10699.5|110
1685936100000|2023-06-05 03:35:00|10702.5|10701.6|10703.9|10703|10704.5|10703.9|10702|10701.1|115
1685936400000|2023-06-05 03:40:00|10704|10703.1|10702.7|10702.1|10704|10703.4|10702.7|10701.8|109
1685936700000|2023-06-05 03:45:00|10702.6|10702|10701.7|10701.1|10703.3|10702.7|10701.4|10700.8|63
1685937000000|2023-06-05 03:50:00|10701.6|10701|10702.2|10701.6|10702.4|10701.8|10701.4|10700.8|76
1685937300000|2023-06-05 03:55:00|10702.3|10701.7|10703|10702.4|10703.1|10702.5|10702.2|10701.6|78
1685937600000|2023-06-05 04:00:00|10702.9|10702.3|10703.3|10702.7|10703.8|10703|10702.8|10701.9|155
1685937900000|2023-06-05 04:05:00|10703.2|10702.6|10702.2|10701.6|10703.3|10702.7|10701.7|10700.9|111
1685938200000|2023-06-05 04:10:00|10702.3|10701.7|10698.2|10697.3|10702.3|10701.7|10697.3|10696.4|164
1685938500000|2023-06-05 04:15:00|10698.3|10697.4|10698.3|10697.4|10698.4|10697.5|10697|10696.1|116
1685938800000|2023-06-05 04:20:00|10698.5|10697.6|10698.2|10697.6|10698.9|10698.2|10697.5|10696.6|108
1685939100000|2023-06-05 04:25:00|10698.3|10697.7|10699.8|10698.9|10699.8|10699.2|10698.3|10697.7|51
1685939400000|2023-06-05 04:30:00|10699.9|10699.2|10700.2|10699.3|10700.4|10699.7|10699.6|10698.8|96
1685939700000|2023-06-05 04:35:00|10700.3|10699.4|10699.5|10698.9|10700.4|10699.5|10699.4|10698.7|66
1685940000000|2023-06-05 04:40:00|10699.3|10698.7|10697.7|10697.1|10699.3|10698.7|10697.3|10696.4|106
1685940300000|2023-06-05 04:45:00|10697.6|10697|10698.2|10697.3|10699.2|10698.5|10697.5|10696.7|69
1685940600000|2023-06-05 04:50:00|10698.4|10697.5|10698.9|10698|10698.9|10698.2|10697.6|10697|53
1685940900000|2023-06-05 04:55:00|10698.8|10698.2|10700.3|10699.7|10700.6|10699.8|10698.6|10698|116
1685941200000|2023-06-05 05:00:00|10700.2|10699.6|10697.1|10696.5|10700.3|10699.7|10696.4|10695.5|120
1685941500000|2023-06-05 05:05:00|10697.2|10696.6|10698.3|10697.4|10699.3|10698.4|10697.1|10696.5|90
1685941800000|2023-06-05 05:10:00|10698.5|10697.6|10696.9|10696|10698.8|10697.9|10696.6|10696|117
1685942100000|2023-06-05 05:15:00|10696.7|10696.1|10695.4|10694.5|10696.9|10696.3|10695|10694.1|88
1685942400000|2023-06-05 05:20:00|10695.5|10694.6|10696.1|10695.2|10696.6|10695.7|10694.5|10693.6|154
1685942700000|2023-06-05 05:25:00|10696.2|10695.3|10696.3|10695.4|10696.5|10695.8|10694.9|10694|108
1685943000000|2023-06-05 05:30:00|10696.2|10695.3|10696.9|10696|10697.6|10696.7|10695.8|10694.9|104
1685943300000|2023-06-05 05:35:00|10696.8|10695.9|10697.8|10697.2|10698.3|10697.7|10696.6|10695.7|122
1685943600000|2023-06-05 05:40:00|10697.7|10697.1|10700.4|10699.8|10700.9|10700.2|10697.4|10696.5|187
1685943900000|2023-06-05 05:45:00|10700.3|10699.7|10701.3|10700.7|10702.7|10701.8|10699.6|10699|171
1685944200000|2023-06-05 05:50:00|10700.9|10700.3|10702.7|10702.1|10704.2|10703.4|10700.8|10700|149
1685944500000|2023-06-05 05:55:00|10702.8|10702.2|10702.1|10700.9|10703.6|10702.7|10699.9|10699.3|165
1685944800000|2023-06-05 06:00:00|10701.9|10701|10698.2|10697.3|10701.9|10701|10695.8|10694.9|399
1685945100000|2023-06-05 06:05:00|10698.4|10697.5|10696.2|10695.6|10699.6|10699|10696.2|10695.5|339
1685945400000|2023-06-05 06:10:00|10696.1|10695.5|10696.3|10695.4|10697.4|10696.6|10694.9|10694|232
1685945700000|2023-06-05 06:15:00|10696.4|10695.5|10694.4|10693.5|10697.2|10696.5|10693.8|10692.9|192
1685946000000|2023-06-05 06:20:00|10694.3|10693.4|10693.9|10693|10695.4|10694.6|10692.5|10691.6|181
1685946300000|2023-06-05 06:25:00|10694|10693.1|10693.8|10692.9|10696.8|10695.9|10692.3|10691.4|206
1685946600000|2023-06-05 06:30:00|10694.1|10693.2|10693.8|10692.9|10695.4|10694.5|10692.3|10691.4|209
1685946900000|2023-06-05 06:35:00|10693.6|10693|10694.6|10694|10695.9|10695.2|10692.7|10691.9|186
1685947200000|2023-06-05 06:40:00|10694.5|10693.9|10693.2|10692.6|10695.8|10695|10692.4|10691.5|196
1685947500000|2023-06-05 06:45:00|10692.9|10692.3|10693.7|10692.8|10694.9|10694|10692.6|10691.8|146
1685947800000|2023-06-05 06:50:00|10693.8|10692.9|10693.1|10692.5|10694|10693.4|10689.6|10689|236
1685948100000|2023-06-05 06:55:00|10693|10692.4|10694.1|10693.5|10694.8|10694.2|10691.8|10691.2|213
1685948400000|2023-06-05 07:00:00|10693.9|10693.3|10690.9|10690|10698.7|10697.9|10690.7|10689.9|536
1685948700000|2023-06-05 07:05:00|10690.8|10689.9|10686.5|10685.6|10690.9|10690|10683.9|10683|443
1685949000000|2023-06-05 07:10:00|10686.7|10685.8|10691.3|10690.4|10694.1|10693.2|10686.1|10685.2|408
1685949300000|2023-06-05 07:15:00|10691.1|10690.5|10688.9|10688.3|10692|10691.1|10687.5|10686.9|357
1685949600000|2023-06-05 07:20:00|10688.8|10688.2|10685.8|10685.2|10689.6|10689|10684.6|10684|327
1685949900000|2023-06-05 07:25:00|10685.5|10684.9|10688.3|10687.7|10690.9|10690.2|10685.4|10684.8|318
1685950200000|2023-06-05 07:30:00|10688.4|10687.8|10690.3|10689.4|10691.4|10690.5|10686.4|10685.8|266
1685950500000|2023-06-05 07:35:00|10690.4|10689.5|10694.3|10693.7|10696.2|10695.6|10690|10689.1|333
1685950800000|2023-06-05 07:40:00|10694.7|10694.1|10695|10694.1|10699.9|10699|10693|10692.1|386
1685951100000|2023-06-05 07:45:00|10694.9|10694|10691.4|10690.5|10694.9|10694|10691.1|10690.2|338
1685951400000|2023-06-05 07:50:00|10691.6|10690.7|10693.5|10692.6|10694.9|10694|10691.6|10690.7|282
1685951700000|2023-06-05 07:55:00|10693.6|10692.7|10690.3|10689.4|10694.9|10694|10690.3|10689.4|296
1685952000000|2023-06-05 08:00:00|10690.4|10689.5|10690.1|10689.5|10690.9|10690|10685.8|10685|353
1685952300000|2023-06-05 08:05:00|10690.3|10689.7|10690.5|10689.9|10692.9|10692.3|10689.1|10688.5|274
1685952600000|2023-06-05 08:10:00|10690.6|10690|10694.8|10694.2|10697.6|10696.7|10689.4|10688.8|333
1685952900000|2023-06-05 08:15:00|10694.9|10694.3|10693.8|10693.2|10696.5|10695.6|10692.9|10692.3|208
1685953200000|2023-06-05 08:20:00|10693.4|10692.8|10694.1|10693.5|10694.6|10694|10691.5|10690.9|228
1685953500000|2023-06-05 08:25:00|10694.2|10693.6|10690.1|10689.2|10694.2|10693.6|10689.2|10688.3|229
1685953800000|2023-06-05 08:30:00|10690|10689.1|10690|10689.4|10691.7|10691|10687|10686.1|236
1685954100000|2023-06-05 08:35:00|10689.9|10689.3|10693.8|10693.2|10694.8|10694.2|10688.5|10687.9|260
1685954400000|2023-06-05 08:40:00|10694|10693.4|10693.4|10692.8|10695.7|10695.1|10692.5|10691.9|199
1685954700000|2023-06-05 08:45:00|10693.5|10692.9|10693.7|10693.1|10694.2|10693.6|10691.6|10691|147
1685955000000|2023-06-05 08:50:00|10694|10693.4|10693.6|10693|10694.3|10693.7|10692.5|10691.9|114
1685955300000|2023-06-05 08:55:00|10693.9|10693.3|10696.5|10695.6|10698.1|10697.5|10693.9|10693.3|344
1685955600000|2023-06-05 09:00:00|10696.6|10695.7|10692|10691.4|10697|10696.4|10691.8|10691.2|262
1685955900000|2023-06-05 09:05:00|10692.1|10691.5|10690.6|10690|10693.5|10692.8|10690.5|10689.9|178
1685956200000|2023-06-05 09:10:00|10690.5|10689.9|10695.9|10695.3|10695.9|10695.3|10690.4|10689.8|197
1685956500000|2023-06-05 09:15:00|10695.8|10695.2|10694.3|10693.7|10696.4|10695.8|10693.1|10692.5|182
1685956800000|2023-06-05 09:20:00|10694.4|10693.8|10693.2|10692.6|10695.2|10694.6|10691.8|10691.2|194
1685957100000|2023-06-05 09:25:00|10693.5|10692.9|10693.7|10693.1|10695.4|10694.8|10692.2|10691.6|211
1685957400000|2023-06-05 09:30:00|10693.8|10693.2|10695.5|10694.9|10695.8|10695.2|10692.2|10691.6|205
1685957700000|2023-06-05 09:35:00|10695.6|10695|10698.9|10698.3|10699.5|10698.9|10695.2|10694.6|220
1685958000000|2023-06-05 09:40:00|10699|10698.4|10697.4|10696.8|10699.2|10698.6|10697.1|10696.5|184
1685958300000|2023-06-05 09:45:00|10697.3|10696.7|10696.7|10695.8|10698.7|10698.1|10696.5|10695.6|225
1685958600000|2023-06-05 09:50:00|10696.5|10695.9|10693.2|10692.6|10696.6|10696|10693.1|10692.5|149
1685958900000|2023-06-05 09:55:00|10693.1|10692.5|10692.7|10692.1|10693.7|10693.1|10691.5|10690.9|215
1685959200000|2023-06-05 10:00:00|10692.6|10692|10692.1|10691.5|10693.8|10693.2|10691.5|10690.9|190
1685959500000|2023-06-05 10:05:00|10691.9|10691.3|10692.6|10692|10692.9|10692.3|10691.5|10690.9|165
1685959800000|2023-06-05 10:10:00|10692.5|10691.9|10689.7|10689.1|10692.5|10691.9|10689|10688.4|197
1685960100000|2023-06-05 10:15:00|10689.6|10689|10688.2|10687.6|10690.8|10690.2|10687.4|10686.5|166
1685960400000|2023-06-05 10:20:00|10688.3|10687.7|10691|10690.4|10691.3|10690.7|10688.1|10687.5|152
1685960700000|2023-06-05 10:25:00|10690.9|10690.3|10687.9|10687.3|10691|10690.4|10687.6|10687|166
1685961000000|2023-06-05 10:30:00|10688|10687.4|10688.9|10688.3|10689.7|10689.1|10687.7|10687.1|156
1685961300000|2023-06-05 10:35:00|10688.8|10688.2|10688.2|10687.6|10689.1|10688.5|10687.4|10686.8|129
1685961600000|2023-06-05 10:40:00|10687.6|10687|10690.3|10689.7|10690.3|10689.7|10687.2|10686.6|149
1685961900000|2023-06-05 10:45:00|10690.2|10689.6|10692|10691.4|10693.1|10692.5|10690.1|10689.5|134
1685962200000|2023-06-05 10:50:00|10691.9|10691.3|10694|10693.4|10695.2|10694.6|10690.5|10689.9|140
1685962500000|2023-06-05 10:55:00|10693.9|10693.3|10693.3|10692.7|10695|10694.4|10692.8|10692.2|194
1685962800000|2023-06-05 11:00:00|10693.2|10692.6|10694.9|10694.3|10695.3|10694.7|10692.9|10692.3|196
1685963100000|2023-06-05 11:05:00|10695|10694.4|10695|10694.4|10695.3|10694.7|10694.2|10693.6|150
1685963400000|2023-06-05 11:10:00|10694.9|10694.3|10695.1|10694.5|10695.3|10694.7|10694|10693.4|104
1685963700000|2023-06-05 11:15:00|10694.9|10694.3|10692.3|10691.7|10695.3|10694.7|10691.1|10690.5|141
1685964000000|2023-06-05 11:20:00|10692.5|10691.9|10691|10690.4|10692.5|10691.9|10691|10690.4|157
1685964300000|2023-06-05 11:25:00|10691.1|10690.5|10688|10687.4|10691.1|10690.5|10688|10687.4|160
1685964600000|2023-06-05 11:30:00|10688.1|10687.5|10687.8|10687.2|10688.5|10687.9|10687.5|10686.9|136
1685964900000|2023-06-05 11:35:00|10687.7|10687.1|10686.5|10685.9|10687.7|10687.1|10686.4|10685.8|105
1685965200000|2023-06-05 11:40:00|10686.4|10685.8|10685.6|10685|10686.4|10685.8|10685.2|10684.6|120
1685965500000|2023-06-05 11:45:00|10685.7|10685.1|10687.2|10686.6|10687.3|10686.7|10685.5|10684.9|154
1685965800000|2023-06-05 11:50:00|10686.9|10686.3|10693.8|10693.2|10693.9|10693.3|10686.9|10686.3|194
1685966100000|2023-06-05 11:55:00|10693.7|10693.1|10690.1|10689.5|10694.3|10693.7|10689.3|10688.7|228
1685966400000|2023-06-05 12:00:00|10690|10689.4|10690.3|10689.7|10691.2|10690.6|10689.3|10688.7|265
1685966700000|2023-06-05 12:05:00|10690.2|10689.6|10690.4|10689.8|10692.1|10691.5|10689.9|10689.3|262
1685967000000|2023-06-05 12:10:00|10690.5|10689.9|10690.1|10689.5|10691|10690.4|10689|10688.4|178
1685967300000|2023-06-05 12:15:00|10690|10689.4|10688.5|10687.9|10690.2|10689.6|10688.5|10687.9|196
1685967600000|2023-06-05 12:20:00|10688.2|10687.6|10686.8|10686.2|10688.2|10687.6|10685.1|10684.5|263
1685967900000|2023-06-05 12:25:00|10686.7|10686.1|10684.5|10683.9|10687.3|10686.7|10684.5|10683.9|181
1685968200000|2023-06-05 12:30:00|10684.6|10684|10681|10680.4|10684.6|10684|10680.4|10679.8|286
1685968500000|2023-06-05 12:35:00|10681.1|10680.5|10677|10676.4|10681.8|10681.2|10676.9|10676.3|230
1685968800000|2023-06-05 12:40:00|10676.9|10676.3|10677.6|10677|10678.2|10677.6|10675.4|10674.8|270
1685969100000|2023-06-05 12:45:00|10677.5|10676.9|10678.5|10677.9|10680.3|10679.7|10677.1|10676.5|181
1685969400000|2023-06-05 12:50:00|10678.6|10678|10676.3|10675.7|10678.6|10678|10674.9|10674.3|221
1685969700000|2023-06-05 12:55:00|10676.2|10675.6|10679.2|10678.6|10680.1|10679.5|10675.7|10675.1|276
1685970000000|2023-06-05 13:00:00|10679.1|10678.5|10679.1|10678.5|10682.2|10681.5|10678.2|10677.6|286
1685970300000|2023-06-05 13:05:00|10679.2|10678.6|10683.6|10683|10684.3|10683.4|10679.2|10678.4|231
1685970600000|2023-06-05 13:10:00|10683.7|10683.1|10680|10679.4|10685|10684.4|10680|10679.3|279
1685970900000|2023-06-05 13:15:00|10680.1|10679.5|10682.1|10681.5|10682.6|10682|10679.1|10678.5|204
1685971200000|2023-06-05 13:20:00|10682.2|10681.6|10683.1|10682.5|10685.8|10685.2|10681.1|10680.5|246
1685971500000|2023-06-05 13:25:00|10683.2|10682.6|10685.1|10684.2|10686.3|10685.7|10682.1|10681.5|285
1685971800000|2023-06-05 13:30:00|10685.2|10684.6|10683.7|10682.8|10685.9|10685.1|10682|10681.4|433
1685972100000|2023-06-05 13:35:00|10683.5|10682.6|10686.1|10685.5|10686.3|10685.7|10681.9|10681.3|335
1685972400000|2023-06-05 13:40:00|10686.2|10685.6|10684.5|10683.3|10686.8|10686.2|10683.9|10683.1|259
1685972700000|2023-06-05 13:45:00|10684.3|10683.4|10689.9|10689.3|10691.7|10691.1|10684|10683|373
1685973000000|2023-06-05 13:50:00|10690|10689.4|10683.6|10683|10690.6|10690|10683.1|10682.5|386
1685973300000|2023-06-05 13:55:00|10683|10682.4|10682.7|10679.2|10684.2|10683.1|10680.1|10679|411
1685973600000|2023-06-05 14:00:00|10689.9|10683.9|10710|10709.1|10714.4|10713.5|10689.9|10683.9|1626
1685973900000|2023-06-05 14:05:00|10710.2|10709.3|10716.4|10715.8|10720.3|10719.4|10708.3|10707.4|1052
1685974200000|2023-06-05 14:10:00|10716.5|10715.9|10716.5|10715.9|10722.9|10722|10716|10715.4|845
1685974500000|2023-06-05 14:15:00|10716.9|10716.3|10715.9|10715|10719.1|10718.5|10713.8|10712.9|626
1685974800000|2023-06-05 14:20:00|10716.1|10715.2|10715.3|10714.7|10717.2|10716.3|10711.8|10711|628
1685975100000|2023-06-05 14:25:00|10715.5|10714.9|10718.2|10717.6|10721.1|10720.5|10715.5|10714.7|596
1685975400000|2023-06-05 14:30:00|10718.1|10717.5|10713.3|10712.7|10718.1|10717.5|10711.6|10711|562
1685975700000|2023-06-05 14:35:00|10713.4|10712.8|10718|10717.1|10718.1|10717.2|10712|10711.2|448
1685976000000|2023-06-05 14:40:00|10717.9|10717|10719|10718.1|10720.2|10719.6|10715.6|10714.9|456
1685976300000|2023-06-05 14:45:00|10718.8|10717.9|10714.5|10713.9|10720.9|10720.3|10713.9|10713.3|506
1685976600000|2023-06-05 14:50:00|10714.7|10714.1|10708.5|10707.9|10714.9|10714.3|10705.8|10705.2|560
1685976900000|2023-06-05 14:55:00|10708.6|10708|10711.1|10710.5|10711.6|10711|10708.6|10707.7|362
1685977200000|2023-06-05 15:00:00|10711|10710.4|10712|10711.1|10714.4|10713.8|10709.6|10709|476
1685977500000|2023-06-05 15:05:00|10712.1|10711.2|10710.8|10710.2|10712.4|10711.6|10708.9|10708.3|299
1685977800000|2023-06-05 15:10:00|10710.7|10710.1|10712.2|10711.3|10712.4|10711.8|10707.9|10707.3|274
1685978100000|2023-06-05 15:15:00|10711.9|10711|10710.5|10709.9|10712.3|10711.5|10710|10709.1|208
1685978400000|2023-06-05 15:20:00|10710.4|10709.8|10713.1|10712.5|10714.5|10713.9|10710.4|10709.8|233
1685978700000|2023-06-05 15:25:00|10713|10712.4|10713|10712.4|10715.1|10714.5|10712.1|10711.4|286
1685979000000|2023-06-05 15:30:00|10712.9|10712.3|10710.6|10709.7|10714.6|10714|10709.5|10708.9|271
1685979300000|2023-06-05 15:35:00|10710.3|10709.8|10704.5|10703.9|10710.8|10710|10703.5|10702.9|256
1685979600000|2023-06-05 15:40:00|10704.8|10704.2|10710.5|10709.9|10711|10710.4|10704.8|10704.2|194
1685979900000|2023-06-05 15:45:00|10710.6|10710|10714.7|10714.1|10717|10716.4|10710.3|10709.7|237
1685980200000|2023-06-05 15:50:00|10714.9|10714.3|10715.6|10714.7|10715.8|10714.9|10711.5|10710.9|230
1685980500000|2023-06-05 15:55:00|10715.3|10714.8|10721|10720.4|10721|10720.4|10715.3|10714.6|177
1685980800000|2023-06-05 16:00:00|10720.9|10720.3|10720|10719.4|10721|10720.4|10718.9|10718.2|293
1685981100000|2023-06-05 16:05:00|10719.9|10719.3|10720.1|10719.2|10720.5|10719.9|10718.6|10718|184
1685981400000|2023-06-05 16:10:00|10720.3|10719.4|10720.2|10719.6|10720.7|10720.1|10718.8|10718|197
1685981700000|2023-06-05 16:15:00|10720.3|10719.7|10718|10717.4|10721.6|10721|10717.8|10717.2|156
1685982000000|2023-06-05 16:20:00|10717.9|10717.3|10714.7|10713.8|10717.9|10717.3|10714.7|10713.8|152
1685982300000|2023-06-05 16:25:00|10714.8|10713.9|10713.4|10712.8|10715.4|10714.8|10712.9|10712.3|135
1685982600000|2023-06-05 16:30:00|10713.5|10712.9|10712|10711.4|10714.5|10713.9|10711.6|10711|80
1685982900000|2023-06-05 16:35:00|10711.9|10711.3|10712.4|10711.8|10713.3|10712.7|10711.4|10710.8|133
1685983200000|2023-06-05 16:40:00|10712.3|10711.7|10711|10710.4|10712.6|10711.8|10710.2|10709.6|121
1685983500000|2023-06-05 16:45:00|10710.9|10710.3|10711.2|10710.6|10712|10711.4|10710.4|10709.8|129
1685983800000|2023-06-05 16:50:00|10711.3|10710.7|10711.9|10711|10712.8|10712|10711.2|10710.4|147
1685984100000|2023-06-05 16:55:00|10711.7|10711.1|10712|10711.1|10713|10712.4|10710.9|10710|139
1685984400000|2023-06-05 17:00:00|10712.1|10711.2|10712.7|10711.8|10713.5|10712.9|10711.3|10710.7|117
1685984700000|2023-06-05 17:05:00|10712.4|10711.5|10710.5|10709.9|10712.4|10711.8|10709.4|10708.8|121
1685985000000|2023-06-05 17:10:00|10710.4|10709.8|10710.5|10709.6|10711.9|10711.3|10710.1|10709.5|123
1685985300000|2023-06-05 17:15:00|10710.6|10709.7|10711.6|10711|10711.6|10711|10709|10708.4|115
1685985600000|2023-06-05 17:20:00|10711.3|10710.7|10710.7|10710.1|10714.3|10713.7|10710.7|10710.1|146
1685985900000|2023-06-05 17:25:00|10710.6|10710|10708.6|10708|10710.8|10710|10708.3|10707.7|125
1685986200000|2023-06-05 17:30:00|10708.4|10707.8|10709.7|10708.8|10709.8|10709|10707.8|10707|113
1685986500000|2023-06-05 17:35:00|10709.5|10708.6|10710|10709.4|10710.7|10710|10708.8|10708|132
1685986800000|2023-06-05 17:40:00|10710.1|10709.5|10711.2|10710.6|10712.2|10711.6|10709.3|10708.7|142
1685987100000|2023-06-05 17:45:00|10711.5|10710.9|10712.8|10712.2|10712.8|10712.2|10711.3|10710.7|95
1685987400000|2023-06-05 17:50:00|10712.7|10712.1|10712.1|10711.5|10712.8|10712.2|10711.3|10710.7|92
1685987700000|2023-06-05 17:55:00|10712.2|10711.6|10713.2|10712.6|10713.3|10712.7|10712.2|10711.5|98
1685988000000|2023-06-05 18:00:00|10713.4|10712.8|10714.3|10713.7|10714.6|10714|10713.2|10712.6|69
1685988300000|2023-06-05 18:05:00|10714.5|10713.9|10713.3|10712.4|10714.6|10714|10711.3|10710.5|152
1685988600000|2023-06-05 18:10:00|10713.4|10712.5|10712.8|10712.2|10713.5|10712.6|10711.3|10710.6|95
1685988900000|2023-06-05 18:15:00|10713|10712.4|10715.3|10714.7|10715.5|10714.9|10713|10712.4|102
1685989200000|2023-06-05 18:20:00|10715.5|10714.9|10714|10713.4|10715.5|10714.9|10713.4|10712.8|122
1685989500000|2023-06-05 18:25:00|10713.9|10713.3|10714.9|10714|10714.9|10714|10713.2|10712.5|74
1685989800000|2023-06-05 18:30:00|10714.8|10714.2|10713.2|10712.3|10715.2|10714.6|10712.8|10712.2|179
1685990100000|2023-06-05 18:35:00|10713.1|10712.2|10712.5|10711.9|10713.2|10712.3|10711.6|10710.9|152
1685990400000|2023-06-05 18:40:00|10712.3|10711.7|10715.2|10714.6|10716|10715.4|10712.2|10711.6|149
1685990700000|2023-06-05 18:45:00|10715.3|10714.7|10714.6|10713.7|10715.5|10714.9|10713.4|10712.5|197
1685991000000|2023-06-05 18:50:00|10714.5|10713.6|10716.7|10716.1|10717.4|10716.6|10714.4|10713.5|161
1685991300000|2023-06-05 18:55:00|10717|10716.4|10714.1|10713.5|10717.6|10717|10713.9|10713.3|203
1685991600000|2023-06-05 19:00:00|10714.3|10713.7|10712.8|10712.2|10714.7|10714.1|10711.7|10711.1|211
1685991900000|2023-06-05 19:05:00|10712.7|10712.1|10712.9|10712.3|10713.2|10712.6|10712|10711.3|176
1685992200000|2023-06-05 19:10:00|10713.3|10712.7|10714.1|10713.5|10714.3|10713.7|10713.3|10712.7|119
1685992500000|2023-06-05 19:15:00|10714|10713.4|10714.3|10713.7|10715.7|10715|10713.4|10712.7|164
1685992800000|2023-06-05 19:20:00|10714.2|10713.6|10715.2|10714.3|10715.8|10714.9|10714.2|10713.6|146
1685993100000|2023-06-05 19:25:00|10715.3|10714.4|10715.3|10714.7|10715.5|10714.7|10714.7|10714.1|115
1685993400000|2023-06-05 19:30:00|10715.2|10714.6|10716.3|10715.7|10717.8|10717.2|10715.1|10714.5|130
1685993700000|2023-06-05 19:35:00|10716.2|10715.6|10715|10714.4|10716.5|10715.6|10714.2|10713.6|146
1685994000000|2023-06-05 19:40:00|10715.1|10714.5|10713.7|10713.1|10715.4|10714.7|10713.5|10712.6|88
1685994300000|2023-06-05 19:45:00|10713.6|10713|10714.8|10714.2|10715|10714.3|10712.6|10712|119
1685994600000|2023-06-05 19:50:00|10714.9|10714.3|10713.2|10712.6|10715|10714.4|10713|10712.4|139
1685994900000|2023-06-05 19:55:00|10712.9|10712|10713|10712.1|10714.1|10713.5|10712.3|10711.4|188
1685995200000|2023-06-05 20:00:00|10713.4|10712.5|10713.1|10712.2|10713.8|10713.1|10712|10711.4|106
1685995500000|2023-06-05 20:05:00|10713|10712.1|10712.6|10712|10713.2|10712.4|10712|10711.1|101
1685995800000|2023-06-05 20:10:00|10712.7|10712.1|10712.4|10711.5|10712.9|10712.1|10712|10711.2|106
1685996100000|2023-06-05 20:15:00|10712.5|10711.6|10712.4|10711.5|10713.1|10712.2|10712.1|10711.4|52
1685996400000|2023-06-05 20:20:00|10712.3|10711.4|10711.7|10711.1|10712.7|10711.8|10711.7|10711|34
1685996700000|2023-06-05 20:25:00|10711.8|10711.2|10711.7|10710.8|10712.4|10711.7|10711.5|10710.6|40
1685997000000|2023-06-05 20:30:00|10711.8|10710.9|10710.4|10709.5|10711.8|10710.9|10710.2|10709.3|47
1685997300000|2023-06-05 20:35:00|10710.5|10709.6|10711.4|10710.5|10711.7|10710.8|10710.3|10709.5|48
1685997600000|2023-06-05 20:40:00|10711.6|10710.7|10712.3|10711.4|10712.4|10711.5|10711.5|10710.6|44
1685997900000|2023-06-05 20:45:00|10712.2|10711.3|10713.1|10712.2|10713.2|10712.3|10712.2|10711.3|76
1685998200000|2023-06-05 20:50:00|10713|10712.1|10713.2|10712.3|10713.6|10712.5|10712.9|10711.9|77
1685998500000|2023-06-05 20:55:00|10713.5|10712|10715.9|10710.2|10716.6|10712|10713.1|10710.2|180
1685998800000|2023-06-05 21:00:00|10716.8|10710.1|10717.7|10711.1|10718.9|10712.3|10716.7|10710.1|42
1685999100000|2023-06-05 21:05:00|10718.2|10711.6|10716.6|10710|10718.2|10711.6|10716.4|10709.8|54
1685999400000|2023-06-05 21:10:00|10715.9|10709.3|10715.8|10709.2|10716.8|10710.2|10714.8|10708.2|51
1685999700000|2023-06-05 21:15:00|10715.9|10709.3|10715.6|10709.3|10716.1|10709.5|10715.6|10709.2|31
1686000000000|2023-06-05 21:20:00|10715.4|10709.4|10718|10711.4|10718.1|10711.5|10715.3|10709.3|52
1686000300000|2023-06-05 21:25:00|10717.9|10711.3|10715.6|10709|10718|10711.4|10715.1|10708.5|87
1686000600000|2023-06-05 21:30:00|10715.4|10708.8|10714.6|10708|10715.5|10708.9|10714.2|10707.6|224
1686000900000|2023-06-05 21:35:00|10714.7|10708.1|10715.2|10708.6|10716.1|10709.7|10714.6|10708|37
1686001200000|2023-06-05 21:40:00|10715.3|10708.7|10715.6|10709|10716.8|10710.5|10715|10708.4|127
1686001500000|2023-06-05 21:45:00|10715.4|10708.8|10715.5|10708.9|10716|10709.4|10715.2|10708.6|54
1686001800000|2023-06-05 21:50:00|10715.4|10708.8|10715.3|10708.7|10715.7|10709.1|10715.2|10708.6|32
1686002100000|2023-06-05 21:55:00|10715.4|10708.8|10715.2|10708.8|10715.5|10708.9|10714.8|10708.5|18
1686002400000|2023-06-05 22:00:00|10715.7|10709.1|10715.2|10712.9|10716.7|10712.9|10715.1|10708.5|144
1686002700000|2023-06-05 22:05:00|10714.9|10713.2|10714.3|10713.4|10715.1|10713.4|10714.2|10712.6|60
1686003000000|2023-06-05 22:10:00|10714.4|10713.2|10711.8|10710.5|10714.9|10713.4|10711.8|10710.4|79
1686003300000|2023-06-05 22:15:00|10711.9|10710.4|10711.4|10710.2|10711.9|10710.7|10711.1|10710|124
1686003600000|2023-06-05 22:20:00|10711.5|10710.3|10711.5|10710.1|10712.1|10710.9|10710.4|10709|99
1686003900000|2023-06-05 22:25:00|10711.4|10710|10711.9|10710.5|10712|10710.8|10711.4|10710|42
1686004200000|2023-06-05 22:30:00|10711.8|10710.7|10712.9|10712|10713.5|10712.2|10711.8|10710.6|69
1686004500000|2023-06-05 22:35:00|10713|10712.1|10712.6|10711.4|10713|10712.1|10712.4|10711.4|52
1686004800000|2023-06-05 22:40:00|10712.7|10711.5|10712.4|10711.2|10712.7|10711.6|10712|10710.9|48
1686005100000|2023-06-05 22:45:00|10712.1|10711.1|10713.2|10712.3|10713.5|10712.3|10712|10711|56
1686005400000|2023-06-05 22:50:00|10713.1|10712.2|10713.5|10712.3|10713.9|10712.7|10712.9|10712|90
1686005700000|2023-06-05 22:55:00|10713.6|10712.4|10714.1|10713.2|10714.6|10713.6|10713.4|10712.1|125
1686006000000|2023-06-05 23:00:00|10713.8|10712.9|10713.4|10712.5|10714.6|10713.7|10712.7|10711.8|88
1686006300000|2023-06-05 23:05:00|10713.5|10712.6|10711.5|10710.6|10714.3|10713.4|10708.9|10708|109
1686006600000|2023-06-05 23:10:00|10711.6|10710.7|10709.9|10709|10711.7|10710.8|10709.5|10708.6|87
1686006900000|2023-06-05 23:15:00|10710|10709.1|10710|10709.1|10710.9|10710|10709.5|10708.6|76
1686007200000|2023-06-05 23:20:00|10709.9|10709|10708.4|10707.5|10710.3|10709.4|10708.3|10707.4|52
1686007500000|2023-06-05 23:25:00|10708.5|10707.6|10708.5|10707.6|10709.3|10708.4|10708.1|10707.2|48
1686007800000|2023-06-05 23:30:00|10708.6|10707.7|10710.1|10709.2|10710.4|10709.5|10708.4|10707.5|44
1686008100000|2023-06-05 23:35:00|10710.4|10709.5|10710.6|10709.7|10711|10710.1|10710.2|10709.3|52
1686008400000|2023-06-05 23:40:00|10710.5|10709.6|10710|10709.1|10711.1|10710.2|10710|10709.1|85
1686008700000|2023-06-05 23:45:00|10709.9|10709|10710.6|10709.7|10710.8|10709.9|10709.9|10709|44
1686009000000|2023-06-05 23:50:00|10711|10710.1|10712.5|10711.6|10712.6|10711.7|10710.8|10709.9|51
1686009300000|2023-06-05 23:55:00|10712.6|10711.7|10711.9|10711|10712.6|10711.7|10711.7|10710.8|52
1686009600000|2023-06-06 00:00:00|10711.8|10710.9|10712.2|10711.3|10713.5|10712.6|10710.4|10709.5|109
1686009900000|2023-06-06 00:05:00|10712.3|10711.4|10713|10712.1|10713|10712.1|10711.9|10711|90
1686010200000|2023-06-06 00:10:00|10713.2|10712.3|10713.4|10712.5|10715|10714.1|10713.2|10712.3|43
1686010500000|2023-06-06 00:15:00|10713.3|10712.7|10713.9|10713|10713.9|10713|10712.9|10712|52
1686010800000|2023-06-06 00:20:00|10713.8|10712.9|10714.1|10713.2|10715|10714.1|10713.3|10712.4|92
1686011100000|2023-06-06 00:25:00|10714.4|10713.5|10714.1|10713.2|10714.6|10713.7|10713.5|10712.6|71
1686011400000|2023-06-06 00:30:00|10714.3|10713.4|10716.4|10715.5|10716.7|10715.8|10714|10713.1|87
1686011700000|2023-06-06 00:35:00|10716.2|10715.3|10715.8|10714.9|10716.4|10715.5|10714.5|10713.6|63
1686012000000|2023-06-06 00:40:00|10715.5|10714.6|10715.9|10715|10716|10715.1|10714.8|10713.9|48
1686012300000|2023-06-06 00:45:00|10715.8|10714.9|10715.7|10714.8|10716|10715.1|10715|10714.1|40
1686012600000|2023-06-06 00:50:00|10715.6|10714.7|10716|10715.1|10716.4|10715.5|10715.3|10714.4|93
1686012900000|2023-06-06 00:55:00|10715.9|10715|10716.4|10715.8|10717.3|10716.7|10715.9|10715|74
1686013200000|2023-06-06 01:00:00|10716.5|10715.9|10715.6|10714.7|10717.4|10716.5|10715.3|10714.4|114
1686013500000|2023-06-06 01:05:00|10715.8|10714.9|10716.5|10715.6|10716.8|10715.9|10715.8|10714.9|45
1686013800000|2023-06-06 01:10:00|10716.4|10715.5|10716.6|10715.7|10716.7|10715.9|10715.5|10714.6|89
1686014100000|2023-06-06 01:15:00|10716.7|10715.8|10716.5|10715.6|10716.7|10715.8|10715|10714.1|144
1686014400000|2023-06-06 01:20:00|10716.6|10715.7|10715.2|10714.3|10717|10716.1|10715|10714.1|123
1686014700000|2023-06-06 01:25:00|10715|10714.1|10715.6|10714.7|10716|10715.1|10714.9|10714|95
1686015000000|2023-06-06 01:30:00|10715.5|10714.6|10714.2|10713.3|10715.6|10715|10713.4|10712.5|107
1686015300000|2023-06-06 01:35:00|10714.3|10713.4|10716.3|10715.4|10716.3|10715.4|10714.2|10713.3|148
1686015600000|2023-06-06 01:40:00|10716.4|10715.5|10714.3|10713.4|10716.8|10716.2|10714.3|10713.4|118
1686015900000|2023-06-06 01:45:00|10714.4|10713.5|10714.2|10713.3|10715.8|10714.9|10713.4|10712.5|121
1686016200000|2023-06-06 01:50:00|10714.3|10713.4|10715|10714.4|10715.2|10714.4|10713.8|10712.9|81
1686016500000|2023-06-06 01:55:00|10714.9|10714.3|10715.9|10715.3|10716|10715.4|10714.7|10714.1|85
1686016800000|2023-06-06 02:00:00|10715.8|10715.2|10716.8|10716.2|10717.4|10716.7|10715.8|10715.2|117
1686017100000|2023-06-06 02:05:00|10717.2|10716.3|10720.2|10719.6|10720.3|10719.7|10716.4|10715.8|129
1686017400000|2023-06-06 02:10:00|10720.3|10719.7|10725|10724.1|10725.2|10724.3|10720.3|10719.7|268
1686017700000|2023-06-06 02:15:00|10725.2|10724.3|10722.3|10721.4|10725.2|10724.3|10721.5|10720.6|138
1686018000000|2023-06-06 02:20:00|10721.7|10720.8|10720.4|10719.5|10721.8|10720.9|10719.6|10718.7|135
1686018300000|2023-06-06 02:25:00|10720|10719.1|10720.1|10719.2|10720.6|10719.7|10719.2|10718.3|97
1686018600000|2023-06-06 02:30:00|10720|10719.1|10719.5|10718.6|10720.9|10720|10718.8|10717.9|130
1686018900000|2023-06-06 02:35:00|10719.4|10718.5|10717.8|10716.9|10719.4|10718.5|10717.1|10716.2|127
1686019200000|2023-06-06 02:40:00|10717.7|10716.8|10717.9|10717|10718.4|10717.5|10716.8|10715.9|123
1686019500000|2023-06-06 02:45:00|10717.8|10716.9|10717.8|10716.9|10718.2|10717.3|10716.8|10715.9|120
1686019800000|2023-06-06 02:50:00|10717.9|10717|10717.7|10716.8|10718.7|10717.8|10717.5|10716.6|131
1686020100000|2023-06-06 02:55:00|10717.5|10716.9|10718.7|10718.1|10719.4|10718.6|10717.5|10716.6|161
1686020400000|2023-06-06 03:00:00|10718.8|10718.2|10719.1|10718.5|10719.1|10718.5|10717.4|10716.6|104
1686020700000|2023-06-06 03:05:00|10719.2|10718.6|10718.5|10717.6|10719.4|10718.6|10717.8|10717.2|77
1686021000000|2023-06-06 03:10:00|10718.6|10717.7|10718.9|10718|10719.9|10719|10718.5|10717.6|140
1686021300000|2023-06-06 03:15:00|10719|10718.1|10718.5|10717.9|10719.3|10718.4|10718|10717.4|62
1686021600000|2023-06-06 03:20:00|10718.6|10718|10718.3|10717.4|10718.9|10718.2|10717.3|10716.4|105
1686021900000|2023-06-06 03:25:00|10718.2|10717.3|10718.5|10717.6|10719|10718.2|10717.8|10716.9|82
1686022200000|2023-06-06 03:30:00|10718.4|10717.5|10716.4|10715.5|10718.4|10717.5|10715.9|10715|92
1686022500000|2023-06-06 03:35:00|10716.3|10715.4|10715.4|10714.5|10716.4|10715.5|10714.9|10714|85
1686022800000|2023-06-06 03:40:00|10715.3|10714.4|10715.8|10715.2|10716|10715.3|10715.3|10714.4|91
1686023100000|2023-06-06 03:45:00|10716.1|10715.3|10716.9|10716|10717|10716.1|10715.8|10715|105
1686023400000|2023-06-06 03:50:00|10717|10716.1|10716|10715.1|10717|10716.2|10715.8|10714.9|95
1686023700000|2023-06-06 03:55:00|10715.9|10715|10716.5|10715.6|10716.7|10715.8|10715.7|10714.8|90
1686024000000|2023-06-06 04:00:00|10716.7|10715.8|10715.9|10715|10717.3|10716.4|10715.9|10715|73
1686024300000|2023-06-06 04:05:00|10715.6|10714.8|10716.7|10715.8|10717.2|10716.3|10715.6|10714.7|84
1686024600000|2023-06-06 04:10:00|10716.6|10715.7|10719.8|10718.9|10721.4|10720.5|10716.6|10715.7|129
1686024900000|2023-06-06 04:15:00|10719.6|10718.7|10717.8|10716.9|10719.8|10718.9|10717.7|10716.8|92
1686025200000|2023-06-06 04:20:00|10718|10717.1|10719.3|10718.4|10719.5|10718.6|10718|10717.1|72
1686025500000|2023-06-06 04:25:00|10719|10718.1|10720.3|10719.4|10721.4|10720.5|10718.9|10718|77
1686025800000|2023-06-06 04:30:00|10720.1|10719.2|10720|10719.1|10724|10723.1|10718.8|10717.9|602
1686026100000|2023-06-06 04:35:00|10720.3|10719.4|10723|10722.1|10723.6|10722.7|10720.2|10719.3|240
1686026400000|2023-06-06 04:40:00|10723.1|10722.2|10724|10723.1|10724.5|10723.6|10722.4|10721.5|136
1686026700000|2023-06-06 04:45:00|10723.9|10723|10722.9|10722|10724.1|10723.2|10721.7|10720.8|154
1686027000000|2023-06-06 04:50:00|10723|10722.1|10723|10722.1|10723.9|10723|10722.4|10721.5|127
1686027300000|2023-06-06 04:55:00|10723.2|10722.3|10723.9|10723|10724.6|10723.7|10722.9|10722|132
1686027600000|2023-06-06 05:00:00|10723.8|10723.2|10725.8|10724.9|10728.4|10727.5|10723.7|10723.1|228
1686027900000|2023-06-06 05:05:00|10726.1|10725.2|10727.8|10726.9|10727.8|10726.9|10725.5|10724.6|112
1686028200000|2023-06-06 05:10:00|10727.9|10727|10730.7|10729.8|10731.8|10731|10727.8|10726.9|185
1686028500000|2023-06-06 05:15:00|10730.8|10729.9|10729.9|10729|10731.2|10730.3|10729.4|10728.5|109
1686028800000|2023-06-06 05:20:00|10729.8|10728.9|10727.9|10727|10729.9|10729|10727.5|10726.6|129
1686029100000|2023-06-06 05:25:00|10728.2|10727.3|10725.7|10724.8|10728.4|10727.5|10725.4|10724.5|95
1686029400000|2023-06-06 05:30:00|10726.2|10725.3|10727.8|10726.9|10729.7|10728.8|10725.7|10724.8|137
1686029700000|2023-06-06 05:35:00|10727.7|10726.8|10725.4|10724.5|10727.8|10726.9|10724.8|10723.9|151
1686030000000|2023-06-06 05:40:00|10725.3|10724.4|10725.1|10724.2|10725.7|10724.8|10724.8|10723.9|85
1686030300000|2023-06-06 05:45:00|10725.4|10724.5|10724.2|10723.3|10725.6|10724.7|10723.1|10722.2|125
1686030600000|2023-06-06 05:50:00|10724.4|10723.5|10728.9|10728|10729.1|10728.5|10724.4|10723.5|140
1686030900000|2023-06-06 05:55:00|10729|10728.1|10725.4|10724.5|10729.2|10728.3|10725|10724.4|174
1686031200000|2023-06-06 06:00:00|10725.7|10724.8|10723.8|10722.9|10726.1|10725.2|10722.4|10721.5|403
1686031500000|2023-06-06 06:05:00|10723.7|10722.8|10722.7|10721.8|10725|10724.1|10721.9|10721|204
1686031800000|2023-06-06 06:10:00|10722.8|10721.9|10726.8|10725.9|10728.4|10727.5|10722.3|10721.4|251
1686032100000|2023-06-06 06:15:00|10726.3|10725.7|10725.7|10724.8|10726.8|10725.9|10723.9|10723|275
1686032400000|2023-06-06 06:20:00|10725.6|10724.7|10725.9|10725|10726.8|10725.9|10723.3|10722.4|252
1686032700000|2023-06-06 06:25:00|10725.6|10724.7|10727.4|10726.5|10731.5|10730.6|10725.4|10724.5|287
1686033000000|2023-06-06 06:30:00|10727|10726.4|10729.9|10729|10733.4|10732.5|10727|10726.2|285
1686033300000|2023-06-06 06:35:00|10729.5|10728.6|10728.9|10728|10731.5|10730.6|10728.1|10727.2|220
1686033600000|2023-06-06 06:40:00|10728.8|10727.9|10729.7|10728.8|10731.4|10730.5|10728.8|10727.9|229
1686033900000|2023-06-06 06:45:00|10729.8|10728.9|10725.9|10725|10729.8|10728.9|10725.4|10724.5|276
1686034200000|2023-06-06 06:50:00|10726|10725.1|10726.4|10725.5|10728.2|10727.3|10723.9|10723|213
1686034500000|2023-06-06 06:55:00|10726.5|10725.6|10724.7|10723.8|10727.3|10726.4|10723.3|10722.4|315
1686034800000|2023-06-06 07:00:00|10724.6|10723.7|10720.5|10719.6|10727.9|10727|10719.9|10719|422
1686035100000|2023-06-06 07:05:00|10720.4|10719.5|10723.1|10722.2|10725.1|10724.2|10720.4|10719.5|361
1686035400000|2023-06-06 07:10:00|10723|10722.1|10725.6|10724.7|10727|10726.1|10721.4|10720.7|337
1686035700000|2023-06-06 07:15:00|10725.5|10724.6|10721.4|10720.8|10725.6|10724.7|10721.4|10720.8|292
1686036000000|2023-06-06 07:20:00|10721.5|10720.9|10717.1|10716.2|10722.1|10721.5|10715|10714.1|303
1686036300000|2023-06-06 07:25:00|10717.2|10716.3|10713|10712.1|10726.6|10725.7|10710.4|10709.5|640
1686036600000|2023-06-06 07:30:00|10712.7|10711.8|10709.4|10708.5|10716.7|10715.8|10709.1|10708.2|496
1686036900000|2023-06-06 07:35:00|10709.5|10708.9|10708.6|10707.7|10712|10711.3|10707.6|10707|380
1686037200000|2023-06-06 07:40:00|10709.1|10708.2|10710.5|10709.6|10712.5|10711.6|10708|10707.1|387
1686037500000|2023-06-06 07:45:00|10710.6|10709.7|10709.6|10708.7|10713.1|10712.2|10707.6|10706.9|393
1686037800000|2023-06-06 07:50:00|10709.5|10708.6|10713.6|10712.7|10715.4|10714.5|10709.1|10708.2|322
1686038100000|2023-06-06 07:55:00|10713.7|10712.8|10715.1|10714.2|10715.2|10714.2|10711.5|10710.6|291
1686038400000|2023-06-06 08:00:00|10715.2|10714.3|10705|10704.1|10715.5|10714.6|10703.4|10702.5|635
1686038700000|2023-06-06 08:05:00|10704.9|10704|10709.9|10709|10712|10711.2|10704.9|10704|367
1686039000000|2023-06-06 08:10:00|10709.8|10708.9|10705.3|10704.4|10712.5|10711.6|10705.2|10704.4|344
1686039300000|2023-06-06 08:15:00|10705.4|10704.5|10696.8|10695.9|10706.2|10705.3|10696.3|10695.4|437
1686039600000|2023-06-06 08:20:00|10696.9|10696|10698|10697.1|10700.2|10699.3|10695.7|10694.8|309
1686039900000|2023-06-06 08:25:00|10697.9|10697|10701.9|10701|10703.1|10702.2|10697.2|10696.3|314
1686040200000|2023-06-06 08:30:00|10701.8|10700.9|10701.6|10701|10703.9|10703|10700.6|10699.7|292
1686040500000|2023-06-06 08:35:00|10701.4|10700.8|10701.9|10701|10704.1|10703.3|10699.8|10698.9|285
1686040800000|2023-06-06 08:40:00|10701.4|10700.8|10701.6|10700.7|10702.6|10701.7|10699|10698.1|227
1686041100000|2023-06-06 08:45:00|10701.5|10700.6|10701.8|10700.9|10703.7|10702.8|10700.9|10700|241
1686041400000|2023-06-06 08:50:00|10701.9|10701|10702.5|10701.6|10703.6|10702.7|10699.7|10698.8|217
1686041700000|2023-06-06 08:55:00|10702.4|10701.5|10699.7|10698.8|10702.5|10701.6|10697.3|10696.4|233
1686042000000|2023-06-06 09:00:00|10699.8|10698.9|10699.2|10698.3|10701.6|10700.7|10698.4|10697.5|291
1686042300000|2023-06-06 09:05:00|10699.3|10698.4|10696.8|10695.9|10701.1|10700.2|10696.6|10695.7|224
1686042600000|2023-06-06 09:10:00|10696.9|10696|10696.5|10695.6|10699.2|10698.3|10695.8|10694.9|184
1686042900000|2023-06-06 09:15:00|10696.4|10695.5|10695.8|10694.9|10696.9|10696|10694.3|10693.7|197
1686043200000|2023-06-06 09:20:00|10696.1|10695.2|10695.4|10694.5|10696.1|10695.2|10694.5|10693.6|148
1686043500000|2023-06-06 09:25:00|10695.6|10694.7|10695.2|10694.3|10697.7|10696.8|10693.8|10692.9|203
1686043800000|2023-06-06 09:30:00|10695.1|10694.5|10693.6|10693|10698.2|10697.3|10693.6|10692.8|299
1686044100000|2023-06-06 09:35:00|10692.8|10692.7|10695.9|10695|10696.1|10695.2|10692|10691.1|229
1686044400000|2023-06-06 09:40:00|10696|10695.1|10695.6|10695|10698.4|10697.5|10694.8|10693.9|215
1686044700000|2023-06-06 09:45:00|10695.7|10695.1|10694.6|10693.7|10696.9|10696.1|10692.2|10691.6|170
1686045000000|2023-06-06 09:50:00|10694.5|10693.6|10691.6|10690.7|10695.9|10695|10690.3|10689.6|179
1686045300000|2023-06-06 09:55:00|10691.5|10690.6|10692.5|10691.9|10693.9|10693|10689.7|10689.1|202
1686045600000|2023-06-06 10:00:00|10692.4|10691.8|10689.5|10688.6|10693.3|10692.4|10689.1|10688.2|219
1686045900000|2023-06-06 10:05:00|10689.4|10688.5|10687.2|10686.3|10690.5|10689.9|10684.2|10683.3|270
1686046200000|2023-06-06 10:10:00|10686.9|10686|10690.1|10689.2|10690.6|10689.7|10686.7|10685.8|169
1686046500000|2023-06-06 10:15:00|10690.2|10689.3|10685.1|10684.2|10691.1|10690.2|10684.8|10683.9|197
1686046800000|2023-06-06 10:20:00|10685|10684.1|10684.2|10683.6|10687.5|10686.9|10684.1|10683.4|198
1686047100000|2023-06-06 10:25:00|10684.1|10683.5|10686.2|10685.3|10687.9|10687.1|10682.9|10682.1|240
1686047400000|2023-06-06 10:30:00|10686.3|10685.4|10688.3|10687.4|10688.5|10687.6|10685.7|10684.8|219
1686047700000|2023-06-06 10:35:00|10688.2|10687.3|10693.2|10692.3|10693.3|10692.4|10687.2|10686.3|223
1686048000000|2023-06-06 10:40:00|10693.1|10692.2|10694.5|10693.6|10695.2|10694.3|10691.2|10690.3|298
1686048300000|2023-06-06 10:45:00|10694.4|10693.5|10695.7|10694.8|10696.7|10695.8|10694.3|10693.4|172
1686048600000|2023-06-06 10:50:00|10695.6|10694.7|10695.7|10694.8|10697.2|10696.3|10695.2|10694.3|172
1686048900000|2023-06-06 10:55:00|10695.6|10694.7|10698.3|10697.4|10700.1|10699.2|10695.2|10694.3|274
1686049200000|2023-06-06 11:00:00|10698.2|10697.3|10696.3|10695.4|10700.8|10699.9|10696|10695.1|229
1686049500000|2023-06-06 11:05:00|10696.2|10695.3|10693.5|10692.6|10697.1|10696.2|10692.8|10691.9|174
1686049800000|2023-06-06 11:10:00|10693.7|10692.8|10689.4|10688.5|10693.7|10692.8|10688.7|10687.8|179
1686050100000|2023-06-06 11:15:00|10689.3|10688.4|10690.4|10689.8|10690.8|10690.2|10687.8|10686.9|131
1686050400000|2023-06-06 11:20:00|10690.3|10689.7|10694|10693.4|10694.1|10693.5|10688.8|10688.2|177
1686050700000|2023-06-06 11:25:00|10693.9|10693.3|10691.9|10691|10694|10693.4|10691.3|10690.6|148
1686051000000|2023-06-06 11:30:00|10692|10691.1|10693.1|10692.2|10696.3|10695.4|10689.8|10689.1|251
1686051300000|2023-06-06 11:35:00|10693.3|10692.4|10693.2|10692.3|10693.6|10693|10691.3|10690.7|178
1686051600000|2023-06-06 11:40:00|10693.1|10692.2|10690.5|10689.6|10693.2|10692.3|10690.1|10689.2|154
1686051900000|2023-06-06 11:45:00|10690.6|10689.7|10686.2|10685.3|10691|10690.1|10684.8|10684.2|224
1686052200000|2023-06-06 11:50:00|10686.3|10685.4|10683.1|10682.5|10686.5|10685.9|10683.1|10682.5|214
1686052500000|2023-06-06 11:55:00|10683.2|10682.6|10677.3|10676.7|10683.7|10683.1|10676.6|10676|288
1686052800000|2023-06-06 12:00:00|10677.2|10676.6|10680.2|10679.6|10682.4|10681.8|10677.2|10676.6|305
1686053100000|2023-06-06 12:05:00|10680.3|10679.7|10683.2|10682.6|10684.2|10683.6|10680.3|10679.7|205
1686053400000|2023-06-06 12:10:00|10683.3|10682.7|10678.9|10678|10683.3|10682.7|10677|10676.4|218
1686053700000|2023-06-06 12:15:00|10679|10678.1|10680.2|10679.6|10681.1|10680.5|10677.1|10676.5|196
1686054000000|2023-06-06 12:20:00|10680.1|10679.5|10676.4|10675.8|10680.4|10679.8|10673.1|10672.4|328
1686054300000|2023-06-06 12:25:00|10676.5|10675.9|10674.6|10674|10678.4|10677.8|10674.6|10674|288
1686054600000|2023-06-06 12:30:00|10674.7|10674.1|10674.6|10673.7|10675.3|10674.6|10671.7|10671.1|278
1686054900000|2023-06-06 12:35:00|10674.5|10673.6|10670.8|10670.2|10675|10674.1|10669.6|10668.8|299
1686055200000|2023-06-06 12:40:00|10671|10670.4|10672.9|10672|10673|10672.4|10668.5|10667.8|269
1686055500000|2023-06-06 12:45:00|10673|10672.1|10672.5|10671.9|10673.2|10672.4|10667.5|10666.6|341
1686055800000|2023-06-06 12:50:00|10672.7|10672.1|10675|10674.1|10675.6|10674.9|10671.7|10671.1|266
1686056100000|2023-06-06 12:55:00|10674.5|10673.9|10671.2|10670.3|10674.7|10674.1|10671|10670.3|255
1686056400000|2023-06-06 13:00:00|10671.1|10670.2|10674.7|10673.8|10676.7|10675.9|10670.2|10669.3|329
1686056700000|2023-06-06 13:05:00|10674.4|10673.9|10676.4|10675.5|10678.3|10677.4|10674.2|10673.6|268
1686057000000|2023-06-06 13:10:00|10676.5|10675.6|10680.3|10679.4|10680.7|10679.9|10676.1|10675.2|226
1686057300000|2023-06-06 13:15:00|10680.2|10679.3|10678|10677.4|10681.6|10680.7|10678|10677.4|256
1686057600000|2023-06-06 13:20:00|10677.9|10677.3|10680.6|10679.7|10680.7|10679.8|10677|10676.4|203
1686057900000|2023-06-06 13:25:00|10680.5|10679.6|10679.6|10679|10681.5|10680.9|10679|10678.4|236
1686058200000|2023-06-06 13:30:00|10679.5|10678.9|10681.4|10680.8|10683|10682.4|10679.5|10678.9|383
1686058500000|2023-06-06 13:35:00|10681.3|10680.7|10673.7|10673.1|10682.5|10681.7|10672.8|10672.2|317
1686058800000|2023-06-06 13:40:00|10673.5|10672.9|10675|10674.1|10676.8|10676|10672.7|10672.1|385
1686059100000|2023-06-06 13:45:00|10674.8|10673.9|10675.5|10674.6|10676.8|10675.9|10672.7|10672.1|415
1686059400000|2023-06-06 13:50:00|10675.6|10674.7|10671.8|10671.2|10675.8|10675.2|10671.8|10671.2|387
1686059700000|2023-06-06 13:55:00|10671.6|10671|10672.8|10672.2|10674|10673.1|10669.6|10669|371
1686060000000|2023-06-06 14:00:00|10672.9|10672.3|10672.3|10671.7|10676|10675.4|10671.4|10670.7|341
1686060300000|2023-06-06 14:05:00|10672.6|10672|10679.6|10678.7|10681.3|10680.4|10672.3|10671.7|412
1686060600000|2023-06-06 14:10:00|10679.2|10678.6|10680.6|10680|10682.8|10682.2|10677.8|10677.2|428
1686060900000|2023-06-06 14:15:00|10680.5|10679.9|10684.7|10684.1|10684.9|10684.3|10680.2|10679.3|326
1686061200000|2023-06-06 14:20:00|10684.8|10684.2|10682.1|10681.5|10684.9|10684.3|10681.3|10680.7|279
1686061500000|2023-06-06 14:25:00|10682.7|10682.1|10678.2|10677.6|10683|10682.4|10676.9|10676.3|272
1686061800000|2023-06-06 14:30:00|10678.3|10677.7|10680.1|10679.5|10682.1|10681.4|10676.7|10676.1|322
1686062100000|2023-06-06 14:35:00|10680|10679.4|10676.1|10675.5|10680.3|10679.7|10675.3|10674.7|266
1686062400000|2023-06-06 14:40:00|10676|10675.4|10675.5|10674.9|10677.7|10677.1|10674|10673.3|310
1686062700000|2023-06-06 14:45:00|10675.6|10674.7|10683.9|10683.3|10684|10683.4|10674.6|10674|432
1686063000000|2023-06-06 14:50:00|10684|10683.4|10687.4|10686.8|10688.1|10687.5|10683.8|10683.1|375
1686063300000|2023-06-06 14:55:00|10687.5|10686.9|10691|10690.4|10691.5|10690.9|10685|10684.4|395
1686063600000|2023-06-06 15:00:00|10690.9|10690.3|10690.5|10689.6|10692.3|10691.7|10689.4|10688.6|382
1686063900000|2023-06-06 15:05:00|10690.3|10689.4|10688.3|10687.7|10691.5|10690.6|10688.1|10687.5|284
1686064200000|2023-06-06 15:10:00|10688.2|10687.6|10685.7|10685.1|10689.6|10689|10685.5|10684.9|179
1686064500000|2023-06-06 15:15:00|10685.8|10684.9|10687.8|10686.9|10689.2|10688.5|10685|10684.4|233
1686064800000|2023-06-06 15:20:00|10687.9|10687.2|10688.7|10688.1|10689.3|10688.6|10685.4|10684.5|344
1686065100000|2023-06-06 15:25:00|10688.6|10688|10692.5|10691.6|10692.6|10691.7|10688.2|10687.6|270
1686065400000|2023-06-06 15:30:00|10692.8|10691.9|10691|10690.1|10693.8|10693.1|10690.8|10689.9|287
1686065700000|2023-06-06 15:35:00|10691.1|10690.2|10691.5|10690.6|10692.5|10691.9|10690.2|10689.6|172
1686066000000|2023-06-06 15:40:00|10691.7|10690.8|10691.2|10690.6|10692.4|10691.5|10690.8|10690.2|150
1686066300000|2023-06-06 15:45:00|10691.3|10690.7|10694.2|10693.6|10694.3|10693.7|10691.2|10690.6|189
1686066600000|2023-06-06 15:50:00|10694.3|10693.7|10696.4|10695.8|10697|10696.4|10694.3|10693.7|180
1686066900000|2023-06-06 15:55:00|10696.3|10695.7|10694.9|10694|10697.2|10696.6|10694.2|10693.6|241
1686067200000|2023-06-06 16:00:00|10695|10694.1|10696.1|10695.5|10697.1|10696.5|10693.2|10692.6|178
1686067500000|2023-06-06 16:05:00|10696|10695.4|10695.8|10694.9|10698.2|10697.6|10695.3|10694.5|213
1686067800000|2023-06-06 16:10:00|10696.1|10695.2|10694|10693.4|10696.9|10696|10693.9|10693.1|183
1686068100000|2023-06-06 16:15:00|10694.2|10693.6|10691.3|10690.7|10694.2|10693.6|10691.3|10690.7|164
1686068400000|2023-06-06 16:20:00|10691.4|10690.8|10692|10691.4|10693.4|10692.6|10691.3|10690.7|183
1686068700000|2023-06-06 16:25:00|10692.1|10691.5|10689.8|10688.9|10692.1|10691.5|10689.8|10688.9|177
1686069000000|2023-06-06 16:30:00|10690.1|10689.2|10689.7|10688.8|10690.7|10689.8|10688.6|10688|144
1686069300000|2023-06-06 16:35:00|10689.6|10688.7|10688.3|10687.7|10689.7|10689|10688|10687.4|151
1686069600000|2023-06-06 16:40:00|10688.4|10687.4|10688.2|10687.3|10688.9|10688|10687.6|10687|131
1686069900000|2023-06-06 16:45:00|10688.1|10687.2|10689|10688.4|10689.1|10688.5|10688|10687.1|96
1686070200000|2023-06-06 16:50:00|10689.1|10688.5|10688.7|10688.1|10689.9|10689.3|10688.1|10687.5|116
1686070500000|2023-06-06 16:55:00|10688.8|10688.2|10688.7|10688.1|10689.6|10689|10688.5|10687.9|133
1686070800000|2023-06-06 17:00:00|10688.8|10688.2|10684.7|10684.1|10688.8|10688.2|10684.7|10684.1|156
1686071100000|2023-06-06 17:05:00|10684.8|10684.2|10685.4|10684.8|10685.8|10685.1|10682.8|10681.9|154
1686071400000|2023-06-06 17:10:00|10685.6|10685|10687.4|10686.5|10687.4|10686.6|10685.1|10684.5|149
1686071700000|2023-06-06 17:15:00|10687.3|10686.4|10686.9|10686|10688.4|10687.6|10686.3|10685.7|111
1686072000000|2023-06-06 17:20:00|10686.8|10686.2|10683.8|10682.9|10686.8|10686.2|10683.2|10682.3|134
1686072300000|2023-06-06 17:25:00|10683.9|10683|10685.7|10685.1|10685.7|10685.1|10683.7|10682.9|111
1686072600000|2023-06-06 17:30:00|10685.6|10685|10686.8|10686.2|10687.2|10686.6|10685.2|10684.6|83
1686072900000|2023-06-06 17:35:00|10687|10686.4|10685.7|10685.1|10687.4|10686.8|10685.6|10684.9|82
1686073200000|2023-06-06 17:40:00|10685.8|10685.2|10685.8|10684.9|10686.2|10685.3|10685|10684.4|53
1686073500000|2023-06-06 17:45:00|10685.9|10685|10686.7|10685.8|10687.5|10686.7|10685.9|10685|77
1686073800000|2023-06-06 17:50:00|10686.8|10685.9|10685.7|10685.1|10687.1|10686.5|10685.7|10685.1|69
1686074100000|2023-06-06 17:55:00|10685.6|10685|10686.4|10685.5|10686.4|10685.5|10684.8|10684.2|97
1686074400000|2023-06-06 18:00:00|10686.5|10685.6|10685.9|10685.3|10687|10686.1|10685.1|10684.4|142
1686074700000|2023-06-06 18:05:00|10685.8|10685.2|10686.9|10686|10687.2|10686.6|10685.7|10685.1|101
1686075000000|2023-06-06 18:10:00|10686.8|10686.2|10690.8|10690.2|10691|10690.4|10686.7|10686.1|93
1686075300000|2023-06-06 18:15:00|10690.7|10690.1|10691.8|10691.2|10692.5|10691.7|10690.6|10689.9|102
1686075600000|2023-06-06 18:20:00|10691.7|10691.1|10692.9|10692|10693|10692.3|10691.2|10690.5|103
1686075900000|2023-06-06 18:25:00|10693|10692.1|10692.3|10691.4|10693|10692.2|10691.6|10690.9|83
1686076200000|2023-06-06 18:30:00|10692.2|10691.3|10691|10690.1|10692.5|10691.6|10690.7|10689.9|110
1686076500000|2023-06-06 18:35:00|10690.9|10690|10694.8|10694.2|10695|10694.4|10690.9|10690|110
1686076800000|2023-06-06 18:40:00|10694.7|10694.1|10695.8|10694.9|10695.9|10695.3|10694.4|10693.8|88
1686077100000|2023-06-06 18:45:00|10695.5|10694.6|10696.2|10695.3|10696.3|10695.5|10695.2|10694.6|149
1686077400000|2023-06-06 18:50:00|10696.3|10695.4|10695.8|10695.2|10696.6|10696|10695.8|10695.1|135
1686077700000|2023-06-06 18:55:00|10695.9|10695.3|10694.4|10693.8|10696.1|10695.3|10694.4|10693.8|115
1686078000000|2023-06-06 19:00:00|10694.6|10694|10693.3|10692.7|10694.6|10694|10693.3|10692.6|110
1686078300000|2023-06-06 19:05:00|10693.2|10692.6|10692.9|10692.3|10694|10693.1|10692.8|10692.1|105
1686078600000|2023-06-06 19:10:00|10692.8|10692.2|10692.4|10691.8|10693.6|10692.7|10692.3|10691.6|97
1686078900000|2023-06-06 19:15:00|10692.3|10691.7|10694|10693.1|10694.6|10693.8|10692.3|10691.7|99
1686079200000|2023-06-06 19:20:00|10694.2|10693.3|10696.5|10695.6|10696.6|10695.7|10693.9|10693.2|82
1686079500000|2023-06-06 19:25:00|10696.6|10695.7|10695.5|10694.6|10696.6|10695.7|10694.8|10694|103
1686079800000|2023-06-06 19:30:00|10695.6|10694.7|10692.8|10692.2|10696|10695.1|10692.8|10692.2|79
1686080100000|2023-06-06 19:35:00|10693|10692.4|10691.1|10690.5|10693|10692.4|10691|10690.4|77
1686080400000|2023-06-06 19:40:00|10691.2|10690.6|10693.4|10692.5|10693.6|10692.7|10691|10690.1|111
1686080700000|2023-06-06 19:45:00|10693.3|10692.4|10692.9|10692.3|10694.1|10693.2|10692.8|10692|156
1686081000000|2023-06-06 19:50:00|10693|10692.4|10692.4|10691.8|10694|10693.3|10692.4|10691.8|151
1686081300000|2023-06-06 19:55:00|10692.3|10691.7|10692.4|10691.5|10693.1|10692.5|10691.7|10690.9|166
1686081600000|2023-06-06 20:00:00|10692.7|10691.8|10691.4|10690.5|10693.6|10692.7|10691.3|10690.5|157
1686081900000|2023-06-06 20:05:00|10691.2|10690.3|10691.4|10690.8|10691.9|10691.1|10690.8|10689.9|51
1686082200000|2023-06-06 20:10:00|10691.5|10690.9|10691.5|10690.6|10692.3|10691.4|10691|10690.4|90
1686082500000|2023-06-06 20:15:00|10691.7|10690.8|10692|10691.4|10692.3|10691.6|10691.7|10690.8|64
1686082800000|2023-06-06 20:20:00|10692.1|10691.5|10692|10691.4|10692.5|10691.7|10691.9|10691.3|20
1686083100000|2023-06-06 20:25:00|10692.2|10691.3|10693|10692.1|10693.8|10692.9|10692.1|10691.2|44
1686083400000|2023-06-06 20:30:00|10692.9|10692|10692.3|10691.7|10692.9|10692.3|10692.1|10691.3|72
1686083700000|2023-06-06 20:35:00|10692.4|10691.5|10693|10692.1|10693|10692.1|10691.9|10691|39
1686084000000|2023-06-06 20:40:00|10692.9|10692|10692.7|10691.8|10693|10692.1|10692.3|10691.4|78
1686084300000|2023-06-06 20:45:00|10692.8|10691.9|10692.7|10691.8|10693.1|10692.2|10692.5|10691.6|128
1686084600000|2023-06-06 20:50:00|10692.9|10692|10692.9|10692|10693.6|10692.7|10692.7|10691.6|134
1686084900000|2023-06-06 20:55:00|10693.2|10691.7|10694.6|10691.3|10694.6|10691.9|10693|10690.8|186
1686085200000|2023-06-06 21:00:00|10695.2|10690.4|10696.2|10692.1|10696.6|10692.1|10695.2|10688.7|39
1686085500000|2023-06-06 21:05:00|10696.3|10692|10695.7|10689.1|10696.3|10692.2|10695.5|10688.9|35
1686085800000|2023-06-06 21:10:00|10695.8|10689.2|10697.9|10692.7|10698.5|10692.8|10695.8|10689.2|47
1686086100000|2023-06-06 21:15:00|10697.8|10692.8|10697.6|10692.9|10698|10693|10697.6|10692.7|12
1686086400000|2023-06-06 21:20:00|10697.7|10692.8|10697|10693|10697.8|10693|10697|10692.7|12
1686086700000|2023-06-06 21:25:00|10697.7|10692.8|10697.2|10693.1|10697.8|10693.2|10697.2|10692.8|9
1686087000000|2023-06-06 21:30:00|10697.3|10693.2|10697.3|10692.9|10697.3|10693.2|10697.3|10692.9|4
1686087300000|2023-06-06 21:35:00|10697.1|10693|10697.2|10692.9|10697.3|10693.1|10697.1|10692.9|15
1686087600000|2023-06-06 21:40:00|10697.3|10693|10697.3|10692.8|10697.6|10693|10697.2|10692.8|33
1686087900000|2023-06-06 21:45:00|10697.5|10692.7|10697.5|10692.5|10697.5|10692.9|10697|10692.5|96
1686088200000|2023-06-06 21:50:00|10697.7|10692.4|10697.4|10692.6|10697.7|10692.6|10697.2|10692.4|25
1686088500000|2023-06-06 21:55:00|10697.5|10692.5|10697.2|10692.6|10697.6|10692.9|10696.7|10692.5|32
1686088800000|2023-06-06 22:00:00|10697.4|10692.5|10695.7|10693.7|10697.4|10693.9|10695.3|10691.5|96
1686089100000|2023-06-06 22:05:00|10695.4|10694|10695.8|10694.3|10695.9|10694.4|10695.3|10693.8|60
1686089400000|2023-06-06 22:10:00|10695.9|10694.4|10695.6|10694.1|10695.9|10694.6|10695.5|10693.9|74
1686089700000|2023-06-06 22:15:00|10695.7|10694|10695.6|10694.7|10695.8|10694.7|10695.4|10694|30
1686090000000|2023-06-06 22:20:00|10695.7|10694.6|10695.6|10694.5|10695.7|10694.7|10695.5|10694.3|19
1686090300000|2023-06-06 22:25:00|10695.5|10694.6|10695.1|10694.2|10695.6|10694.6|10695.1|10694.1|28
1686090600000|2023-06-06 22:30:00|10695.2|10694.1|10695|10694.1|10695.6|10694.3|10694.6|10693.7|53
1686090900000|2023-06-06 22:35:00|10695.1|10694.2|10694.9|10694|10695.2|10694.2|10694.5|10693.6|48
1686091200000|2023-06-06 22:40:00|10694.8|10693.9|10695.6|10694.7|10695.6|10694.7|10694.8|10693.9|33
1686091500000|2023-06-06 22:45:00|10695.7|10694.8|10695.5|10694.3|10695.7|10694.8|10695.1|10694.2|20
1686091800000|2023-06-06 22:50:00|10695.3|10694.4|10695.1|10694.2|10695.7|10694.7|10695|10694.1|47
1686092100000|2023-06-06 22:55:00|10695|10694.1|10695.6|10694.7|10695.6|10694.7|10695|10694.1|24
1686092400000|2023-06-06 23:00:00|10695.3|10694.4|10695.9|10695|10695.9|10695|10695|10694.1|21
1686092700000|2023-06-06 23:05:00|10695.8|10694.9|10694.5|10693.6|10696.1|10695.2|10693.9|10693|32
1686093000000|2023-06-06 23:10:00|10694.4|10693.5|10693.4|10692.5|10694.5|10693.6|10693|10692.1|47
1686093300000|2023-06-06 23:15:00|10693.1|10692.2|10694.1|10693.2|10694.2|10693.3|10693.1|10692.2|36
1686093600000|2023-06-06 23:20:00|10694.2|10693.3|10694.2|10693.3|10694.7|10693.8|10694|10693.1|37
1686093900000|2023-06-06 23:25:00|10694.3|10693.4|10694.6|10693.7|10694.9|10694|10694|10693.1|30
1686094200000|2023-06-06 23:30:00|10694.7|10693.8|10695.6|10694.7|10696|10695.1|10694.3|10693.4|39
1686094500000|2023-06-06 23:35:00|10695.7|10694.8|10695.4|10694.8|10696.1|10695.2|10695.4|10694.6|49
1686094800000|2023-06-06 23:40:00|10695.5|10694.9|10695.9|10695|10696.6|10695.7|10695.4|10694.7|44
1686095100000|2023-06-06 23:45:00|10695.6|10694.7|10696.5|10695.6|10696.5|10695.6|10694.7|10693.8|26
1686095400000|2023-06-06 23:50:00|10696.3|10695.7|10698.1|10697.2|10698.1|10697.2|10696.3|10695.7|57
1686095700000|2023-06-06 23:55:00|10698.2|10697.3|10699.1|10698.2|10699.7|10698.8|10697.6|10696.7|83
1686096000000|2023-06-07 00:00:00|10699.3|10698.4|10698.1|10697.2|10702.6|10701.7|10698.1|10697.2|241
1686096300000|2023-06-07 00:05:00|10698.2|10697.3|10699.6|10698.7|10700|10699.1|10697.9|10697|85
1686096600000|2023-06-07 00:10:00|10699.5|10698.6|10701.3|10700.4|10702.1|10701.2|10699.5|10698.6|142
1686096900000|2023-06-07 00:15:00|10701.6|10700.7|10703.6|10702.7|10703.7|10702.8|10701.2|10700.3|125
1686097200000|2023-06-07 00:20:00|10703.5|10702.6|10704.1|10703.2|10704.5|10703.6|10702.7|10701.8|123
1686097500000|2023-06-07 00:25:00|10703.8|10702.9|10701.4|10700.5|10704|10703.1|10701|10700.1|131
1686097800000|2023-06-07 00:30:00|10701.3|10700.4|10698.8|10697.9|10701.5|10700.7|10698.3|10697.5|115
1686098100000|2023-06-07 00:35:00|10698.7|10697.8|10702.5|10701.6|10702.6|10701.8|10698.4|10697.5|74
1686098400000|2023-06-07 00:40:00|10702.8|10701.9|10704.2|10703.3|10704.4|10703.5|10702.8|10701.9|96
1686098700000|2023-06-07 00:45:00|10704.3|10703.4|10704.3|10703.4|10704.9|10704|10703.3|10702.4|83
1686099000000|2023-06-07 00:50:00|10704.4|10703.5|10701|10700.1|10704.6|10703.7|10700.8|10699.9|161
1686099300000|2023-06-07 00:55:00|10700.6|10699.7|10700.9|10700|10701.2|10700.3|10699|10698.1|94
1686099600000|2023-06-07 01:00:00|10701|10700.1|10700.5|10699.6|10701.7|10700.8|10699|10698.1|126
1686099900000|2023-06-07 01:05:00|10700.4|10699.5|10699.6|10698.7|10701.1|10700.2|10699.3|10698.5|95
1686100200000|2023-06-07 01:10:00|10699.7|10698.8|10699.8|10698.9|10701|10700.1|10699.1|10698.3|208
1686100500000|2023-06-07 01:15:00|10699.9|10699|10699.5|10698.6|10700.8|10699.9|10698.6|10697.7|154
1686100800000|2023-06-07 01:20:00|10699.4|10698.5|10698.9|10698|10699.4|10698.5|10697.5|10696.6|133
1686101100000|2023-06-07 01:25:00|10699|10698.1|10700.1|10699.2|10700.6|10699.7|10698.4|10697.6|99
1686101400000|2023-06-07 01:30:00|10700|10699.1|10698.2|10697.3|10702|10701.1|10698.1|10697.2|202
1686101700000|2023-06-07 01:35:00|10698.3|10697.4|10697.2|10696.3|10699.7|10698.8|10695.1|10694.2|215
1686102000000|2023-06-07 01:40:00|10697.1|10696.2|10695.5|10694.6|10697.1|10696.2|10694.6|10693.7|192
1686102300000|2023-06-07 01:45:00|10695.6|10694.7|10693.7|10692.8|10696.5|10695.6|10693.6|10692.7|124
1686102600000|2023-06-07 01:50:00|10693.8|10692.9|10695.1|10694.2|10695.7|10694.8|10693.2|10692.6|152
1686102900000|2023-06-07 01:55:00|10695.2|10694.3|10697|10696.1|10697.4|10696.4|10695|10694.1|136
1686103200000|2023-06-07 02:00:00|10697.2|10696.3|10693|10692.1|10697.2|10696.3|10692.8|10691.9|127
1686103500000|2023-06-07 02:05:00|10692.9|10692|10691.8|10690.9|10694|10693.1|10691.6|10690.7|118
1686103800000|2023-06-07 02:10:00|10692|10691.1|10691|10690.1|10693.5|10692.6|10690.6|10689.7|197
1686104100000|2023-06-07 02:15:00|10691.2|10690.3|10690.2|10689.3|10692|10691.1|10689.2|10688.5|157
1686104400000|2023-06-07 02:20:00|10690.1|10689.2|10692.3|10691.4|10692.6|10691.8|10690|10689.1|156
1686104700000|2023-06-07 02:25:00|10692.2|10691.3|10693.5|10692.6|10693.6|10692.7|10692.2|10691.3|113
1686105000000|2023-06-07 02:30:00|10693.6|10692.7|10692.7|10692.1|10694.1|10693.2|10692.2|10691.5|118
1686105300000|2023-06-07 02:35:00|10692.5|10691.9|10692.4|10691.8|10693.3|10692.5|10691.6|10691|120
1686105600000|2023-06-07 02:40:00|10692.5|10691.9|10694.3|10693.4|10694.9|10694.1|10692.5|10691.8|149
1686105900000|2023-06-07 02:45:00|10694.4|10693.5|10692.8|10691.9|10694.4|10693.5|10692.8|10691.9|70
1686106200000|2023-06-07 02:50:00|10692.7|10691.8|10694.3|10693.4|10694.8|10693.9|10692.7|10691.8|97
1686106500000|2023-06-07 02:55:00|10694.4|10693.5|10693.3|10692.7|10694.4|10693.5|10692.9|10692|115
1686106800000|2023-06-07 03:00:00|10693.4|10692.8|10691.4|10690.5|10693.9|10693|10690.4|10689.5|211
1686107100000|2023-06-07 03:05:00|10691.2|10690.3|10690.7|10689.8|10691.6|10690.7|10690|10689.2|128
1686107400000|2023-06-07 03:10:00|10690.6|10689.7|10690.6|10689.7|10691.8|10690.9|10690|10689.1|137
1686107700000|2023-06-07 03:15:00|10690.5|10689.6|10691.7|10690.8|10692.3|10691.4|10690|10689.1|118
1686108000000|2023-06-07 03:20:00|10691.6|10690.7|10692|10691.1|10692.1|10691.2|10691.2|10690.3|84
1686108300000|2023-06-07 03:25:00|10691.9|10691|10691.6|10690.7|10692.8|10691.9|10691.6|10690.7|58
1686108600000|2023-06-07 03:30:00|10691.3|10690.4|10692.8|10691.9|10694.1|10693.3|10691.2|10690.3|121
1686108900000|2023-06-07 03:35:00|10692.7|10691.8|10691.6|10691|10692.7|10691.8|10691.5|10690.9|77
1686109200000|2023-06-07 03:40:00|10691.5|10690.9|10692.6|10691.7|10692.6|10691.7|10691.5|10690.6|85
1686109500000|2023-06-07 03:45:00|10692.7|10691.8|10692.5|10691.6|10693.6|10692.7|10692.5|10691.6|71
1686109800000|2023-06-07 03:50:00|10692.4|10691.5|10692.8|10691.9|10693.6|10692.7|10691.5|10690.6|93
1686110100000|2023-06-07 03:55:00|10692.7|10691.8|10693.4|10692.5|10694.2|10693.3|10692.7|10691.8|67
1686110400000|2023-06-07 04:00:00|10693.3|10692.4|10694.1|10693.5|10694.4|10693.7|10692.8|10691.9|49
1686110700000|2023-06-07 04:05:00|10694.2|10693.6|10695|10694.1|10695.3|10694.4|10694.1|10693.3|51
1686111000000|2023-06-07 04:10:00|10694.8|10693.9|10695.6|10694.7|10695.6|10694.7|10694.7|10693.8|39
1686111300000|2023-06-07 04:15:00|10695.8|10694.9|10695.1|10694.2|10695.8|10694.9|10694.5|10693.8|50
1686111600000|2023-06-07 04:20:00|10695|10694.1|10696|10695.1|10696.1|10695.2|10695|10694.1|56
1686111900000|2023-06-07 04:25:00|10696.1|10695.2|10694.6|10693.7|10696.1|10695.2|10694.3|10693.6|66
1686112200000|2023-06-07 04:30:00|10694.5|10693.6|10693.1|10692.2|10694.6|10693.7|10693.1|10692.2|53
1686112500000|2023-06-07 04:35:00|10693.3|10692.4|10693.4|10692.8|10693.5|10692.8|10691.8|10690.9|58
1686112800000|2023-06-07 04:40:00|10693.3|10692.7|10692.6|10691.7|10693.5|10692.8|10692.5|10691.6|68
1686113100000|2023-06-07 04:45:00|10692.5|10691.6|10690.6|10689.7|10692.5|10691.6|10690.6|10689.7|45
1686113400000|2023-06-07 04:50:00|10690.3|10689.4|10690.7|10689.8|10692|10691.1|10689.9|10689|100
1686113700000|2023-06-07 04:55:00|10690.8|10689.9|10691|10690.1|10691.3|10690.7|10689.9|10689|142
1686114000000|2023-06-07 05:00:00|10690.9|10690|10688.1|10687.2|10690.9|10690.2|10686.9|10686|134
1686114300000|2023-06-07 05:05:00|10688|10687.1|10686.4|10685.5|10688.6|10687.7|10686.4|10685.5|105
1686114600000|2023-06-07 05:10:00|10686.3|10685.4|10686.4|10685.5|10686.9|10686|10685|10684.1|132
1686114900000|2023-06-07 05:15:00|10686.1|10685.2|10684.3|10683.7|10686.6|10685.9|10684.3|10683.7|109
1686115200000|2023-06-07 05:20:00|10684.5|10683.6|10685.4|10684.5|10686.8|10686.1|10684.4|10683.5|93
1686115500000|2023-06-07 05:25:00|10685.5|10684.6|10685.3|10684.7|10685.5|10684.7|10683.7|10683.1|96
1686115800000|2023-06-07 05:30:00|10685.4|10684.8|10686.9|10686.3|10687|10686.4|10685.4|10684.8|104
1686116100000|2023-06-07 05:35:00|10687|10686.4|10686.3|10685.4|10688.1|10687.5|10686.1|10685.2|73
1686116400000|2023-06-07 05:40:00|10686.1|10685.2|10688.7|10688.1|10689.1|10688.2|10685.5|10684.9|146
1686116700000|2023-06-07 05:45:00|10688.6|10688|10686.8|10685.9|10688.7|10688.1|10686.3|10685.6|103
1686117000000|2023-06-07 05:50:00|10686.6|10685.7|10687.5|10686.6|10688.6|10687.7|10686.5|10685.6|142
1686117300000|2023-06-07 05:55:00|10687.4|10686.5|10685.8|10684.5|10688.6|10687.7|10684.7|10683.8|176
1686117600000|2023-06-07 06:00:00|10685.7|10684.1|10682.3|10681.4|10686.6|10685.7|10682.1|10681.2|280
1686117900000|2023-06-07 06:05:00|10682.2|10681.3|10685.5|10684.6|10685.8|10684.9|10680.6|10679.7|206
1686118200000|2023-06-07 06:10:00|10685.6|10684.7|10684|10683.1|10685.8|10685.2|10683.5|10682.6|164
1686118500000|2023-06-07 06:15:00|10683.9|10683|10680|10679.1|10684.3|10683.7|10679.7|10678.8|180
1686118800000|2023-06-07 06:20:00|10679.9|10679|10676.2|10675.3|10679.9|10679|10675.5|10674.6|212
1686119100000|2023-06-07 06:25:00|10676.4|10675.5|10678.7|10677.8|10678.8|10678.2|10676.4|10675.5|212
1686119400000|2023-06-07 06:30:00|10678.6|10677.7|10675.4|10674.8|10679.6|10678.9|10673.9|10673.3|252
1686119700000|2023-06-07 06:35:00|10675.5|10674.9|10675|10674.1|10676.4|10675.6|10673.9|10673.3|225
1686120000000|2023-06-07 06:40:00|10675.2|10674.3|10674.8|10673.6|10675.2|10674.6|10673.1|10672.5|239
1686120300000|2023-06-07 06:45:00|10674.6|10673.7|10674.5|10673.6|10677.9|10677|10673.5|10672.6|240
1686120600000|2023-06-07 06:50:00|10674.3|10673.4|10675.5|10674.6|10676.4|10675.7|10673.9|10673|191
1686120900000|2023-06-07 06:55:00|10675.4|10674.5|10677|10676.1|10677.7|10676.9|10675.3|10674.4|216
1686121200000|2023-06-07 07:00:00|10677.2|10676.3|10681.5|10680.6|10681.7|10680.9|10676.7|10675.8|346
1686121500000|2023-06-07 07:05:00|10681.8|10681.2|10673.9|10673.3|10682.2|10681.6|10673.9|10673.2|322
1686121800000|2023-06-07 07:10:00|10674|10673.4|10670.2|10669.3|10674.4|10673.8|10668.6|10668|355
1686122100000|2023-06-07 07:15:00|10670.3|10669.7|10674.2|10673.6|10674.6|10673.8|10670.3|10669.5|299
1686122400000|2023-06-07 07:20:00|10674.3|10673.7|10676.6|10676|10676.6|10676|10672.1|10671.5|266
1686122700000|2023-06-07 07:25:00|10676.5|10675.9|10676.8|10675.9|10677.1|10676.4|10673.6|10673|345
1686123000000|2023-06-07 07:30:00|10676.9|10676|10680.3|10679.4|10681.2|10680.3|10676.5|10675.7|297
1686123300000|2023-06-07 07:35:00|10679.9|10679|10679|10678.4|10682.7|10681.9|10678.6|10678|164
1686123600000|2023-06-07 07:40:00|10679.1|10678.5|10684.1|10683.5|10684.2|10683.6|10678.4|10677.7|255
1686123900000|2023-06-07 07:45:00|10684.2|10683.6|10683.2|10682.3|10686.9|10686|10682.7|10682.1|209
1686124200000|2023-06-07 07:50:00|10683.6|10683|10684.5|10683.9|10686.7|10686.1|10683.4|10682.8|222
1686124500000|2023-06-07 07:55:00|10684.2|10683.6|10684.7|10683.8|10685.4|10684.8|10682.9|10682|215
1686124800000|2023-06-07 08:00:00|10684.8|10683.9|10681.9|10681|10684.8|10683.9|10679.6|10678.8|223
1686125100000|2023-06-07 08:05:00|10682|10681.1|10686.9|10686|10687.1|10686.4|10680|10679.4|242
1686125400000|2023-06-07 08:10:00|10686.8|10685.9|10688.7|10688.1|10689.4|10688.8|10684.8|10683.9|263
1686125700000|2023-06-07 08:15:00|10688.6|10688|10687.5|10686.9|10689.2|10688.5|10685.1|10684.5|217
1686126000000|2023-06-07 08:20:00|10687.4|10686.8|10685.9|10685|10687.7|10687|10685.5|10684.8|220
1686126300000|2023-06-07 08:25:00|10685.7|10685.1|10686.5|10685.6|10687.3|10686.7|10685.5|10684.9|225
1686126600000|2023-06-07 08:30:00|10686.3|10685.4|10686|10685.4|10686.8|10686.2|10685.2|10684.6|121
1686126900000|2023-06-07 08:35:00|10685.9|10685.3|10685.1|10684.5|10686.8|10686.2|10684.5|10683.9|186
1686127200000|2023-06-07 08:40:00|10685|10684.4|10686.7|10685.8|10687.3|10686.7|10684.5|10683.9|158
1686127500000|2023-06-07 08:45:00|10686.6|10685.7|10688.3|10687.4|10688.3|10687.4|10685.1|10684.5|166
1686127800000|2023-06-07 08:50:00|10688.5|10687.9|10685.7|10685.1|10689.2|10688.5|10685.6|10685|211
1686128100000|2023-06-07 08:55:00|10685.6|10685|10693.6|10692.7|10693.9|10693|10685.5|10684.9|250
1686128400000|2023-06-07 09:00:00|10693.9|10693|10694|10693.1|10694.3|10693.6|10690.4|10689.8|316
1686128700000|2023-06-07 09:05:00|10693.8|10692.9|10696|10695.1|10697.9|10697.1|10693.6|10692.7|242
1686129000000|2023-06-07 09:10:00|10695.7|10695.4|10695.2|10694.6|10696.4|10695.8|10693.9|10693|205
1686129300000|2023-06-07 09:15:00|10695.1|10694.5|10695.8|10695.2|10696.3|10695.7|10693.9|10693.1|171
1686129600000|2023-06-07 09:20:00|10695.7|10695.1|10697.7|10696.8|10697.9|10697.3|10695.3|10694.7|172
1686129900000|2023-06-07 09:25:00|10697.6|10696.7|10694.8|10694.2|10697.7|10696.8|10693.2|10692.6|222
1686130200000|2023-06-07 09:30:00|10694.7|10694.1|10694.5|10693.9|10698|10697.4|10694.4|10693.8|196
1686130500000|2023-06-07 09:35:00|10694.6|10694|10693.4|10692.8|10695.3|10694.4|10693.1|10692.5|147
1686130800000|2023-06-07 09:40:00|10693.1|10692.5|10695.9|10695.3|10696.6|10696|10692.3|10691.7|165
1686131100000|2023-06-07 09:45:00|10696|10695.4|10695.4|10694.8|10696.8|10696.1|10695.2|10694.6|127
1686131400000|2023-06-07 09:50:00|10695.5|10694.9|10693.8|10692.9|10697.7|10697.1|10693.5|10692.6|192
1686131700000|2023-06-07 09:55:00|10693.7|10692.8|10696.6|10696|10696.8|10696.2|10693.6|10692.8|195
1686132000000|2023-06-07 10:00:00|10696.7|10696.1|10701.3|10700.4|10702.2|10701.6|10696.7|10696.1|259
1686132300000|2023-06-07 10:05:00|10701.4|10700.5|10703.3|10702.4|10705.1|10704.2|10700.1|10699.4|183
1686132600000|2023-06-07 10:10:00|10703.4|10702.5|10701.5|10700.9|10704|10703.3|10701.1|10700.2|131
1686132900000|2023-06-07 10:15:00|10701.6|10701|10700.9|10700|10701.7|10701|10700.3|10699.7|97
1686133200000|2023-06-07 10:20:00|10700.8|10699.9|10700.6|10700|10701.3|10700.5|10699.6|10698.9|137
1686133500000|2023-06-07 10:25:00|10700.8|10700.2|10707.9|10707.3|10709.3|10708.7|10700.5|10699.7|262
1686133800000|2023-06-07 10:30:00|10708|10707.4|10706.5|10705.9|10708.8|10708.2|10705.3|10704.7|256
1686134100000|2023-06-07 10:35:00|10706.6|10706|10709.8|10709.2|10711.8|10710.9|10706.2|10705.6|181
1686134400000|2023-06-07 10:40:00|10710|10709.4|10713.3|10712.4|10713.3|10712.5|10707.7|10706.8|269
1686134700000|2023-06-07 10:45:00|10713.4|10712.5|10712.9|10712.3|10716.4|10715.5|10712.8|10712.1|262
1686135000000|2023-06-07 10:50:00|10712.4|10711.8|10718.5|10717.9|10718.7|10718.1|10711.5|10710.9|269
1686135300000|2023-06-07 10:55:00|10718.6|10718|10715.5|10714.6|10718.9|10718.3|10714.4|10713.8|328
1686135600000|2023-06-07 11:00:00|10715.6|10714.7|10719|10718.4|10720.4|10719.6|10713.3|10712.7|242
1686135900000|2023-06-07 11:05:00|10718.9|10718.3|10719.6|10719|10721.2|10720.6|10716.9|10716.3|242
1686136200000|2023-06-07 11:10:00|10719.5|10718.9|10718|10717.1|10719.5|10718.9|10715|10714.4|322
1686136500000|2023-06-07 11:15:00|10718.1|10717.2|10717.6|10716.7|10720.9|10720.2|10717.4|10716.6|319
1686136800000|2023-06-07 11:20:00|10717.1|10716.5|10716.4|10715.5|10718.7|10718.1|10715|10714.2|220
1686137100000|2023-06-07 11:25:00|10716.6|10715.7|10718.8|10718.2|10719.1|10718.5|10715.5|10714.8|274
1686137400000|2023-06-07 11:30:00|10718.9|10718.3|10716.8|10716.2|10719.3|10718.7|10716.6|10716|154
1686137700000|2023-06-07 11:35:00|10716.9|10716.3|10720.1|10719.5|10720.8|10720.2|10716.1|10715.5|200
1686138000000|2023-06-07 11:40:00|10720.4|10719.8|10719|10718.4|10723.4|10722.8|10719|10718.4|211
1686138300000|2023-06-07 11:45:00|10719.2|10718.6|10716.9|10716.3|10719.2|10718.6|10716|10715.4|201
1686138600000|2023-06-07 11:50:00|10716.8|10716.2|10715.8|10715.2|10717.2|10716.6|10715.5|10714.9|177
1686138900000|2023-06-07 11:55:00|10715.9|10715.3|10715.9|10715.3|10716.9|10716.3|10714.4|10713.8|274
1686139200000|2023-06-07 12:00:00|10715.8|10715.2|10717.9|10717.3|10718.4|10717.8|10714.5|10713.6|280
1686139500000|2023-06-07 12:05:00|10718|10717.4|10717.1|10716.5|10718.2|10717.6|10714|10713.4|241
1686139800000|2023-06-07 12:10:00|10717|10716.4|10716.4|10715.8|10717.8|10717.2|10715.3|10714.7|228
1686140100000|2023-06-07 12:15:00|10716.5|10715.9|10716.8|10716.2|10717.3|10716.7|10713.9|10713.3|212
1686140400000|2023-06-07 12:20:00|10716.7|10716.1|10712.8|10712.2|10717.5|10716.9|10712.5|10711.9|320
1686140700000|2023-06-07 12:25:00|10712.7|10712.1|10709|10707.9|10712.7|10712.1|10707.9|10707|268
1686141000000|2023-06-07 12:30:00|10708.9|10708|10712.1|10711.5|10712.2|10711.6|10708.9|10708|237
1686141300000|2023-06-07 12:35:00|10712|10711.4|10709.4|10708.8|10712.5|10711.9|10709.2|10708.6|252
1686141600000|2023-06-07 12:40:00|10709.3|10708.7|10707.8|10707.2|10709.3|10708.7|10705.8|10704.9|310
1686141900000|2023-06-07 12:45:00|10707.9|10707.3|10712.5|10711.9|10712.6|10712|10706.7|10706.1|258
1686142200000|2023-06-07 12:50:00|10712.4|10711.8|10713.7|10713.1|10713.7|10713.1|10710.4|10709.8|289
1686142500000|2023-06-07 12:55:00|10713.5|10712.9|10716.4|10715.8|10718.5|10717.6|10713.3|10712.7|282
1686142800000|2023-06-07 13:00:00|10716.3|10715.7|10715.1|10714.2|10719.4|10718.8|10714.7|10713.8|373
1686143100000|2023-06-07 13:05:00|10715|10714.1|10715.7|10714.8|10717.2|10716.5|10714.5|10713.9|324
1686143400000|2023-06-07 13:10:00|10715.6|10715|10722.1|10721.2|10722.1|10721.2|10715|10714.2|303
1686143700000|2023-06-07 13:15:00|10722|10721.1|10722.8|10722.2|10723.2|10722.6|10719.4|10718.7|244
1686144000000|2023-06-07 13:20:00|10722.6|10722|10719.8|10719.2|10723.1|10722.5|10718.5|10717.9|253
1686144300000|2023-06-07 13:25:00|10719.9|10719.3|10717.4|10716.8|10721.6|10721|10717.3|10716.7|245
1686144600000|2023-06-07 13:30:00|10717|10716.4|10722.4|10721.8|10722.7|10722.1|10715.5|10714.9|426
1686144900000|2023-06-07 13:35:00|10722.6|10722|10724.2|10723.6|10728.3|10727.6|10722.2|10721.3|465
1686145200000|2023-06-07 13:40:00|10724.1|10723.5|10728.1|10727.5|10728.2|10727.6|10723.6|10723|316
1686145500000|2023-06-07 13:45:00|10728|10727.4|10729.1|10728.5|10730.6|10729.9|10727|10726.4|354
1686145800000|2023-06-07 13:50:00|10729|10728.4|10732.2|10731.6|10734|10733.1|10728|10727.4|438
1686146100000|2023-06-07 13:55:00|10732.4|10731.8|10737.8|10736.9|10739.3|10738.4|10731.8|10731.2|577
1686146400000|2023-06-07 14:00:00|10738|10737.4|10732.4|10731.5|10740.1|10739.3|10730.4|10729.5|1102
1686146700000|2023-06-07 14:05:00|10732.7|10731.8|10726.6|10725.7|10735.8|10735.1|10726.1|10725.5|753
1686147000000|2023-06-07 14:10:00|10726.5|10725.6|10724.3|10723.7|10729.3|10728.5|10723.1|10722.5|680
1686147300000|2023-06-07 14:15:00|10724.4|10723.8|10724|10723.4|10725.9|10725.3|10721|10720.4|577
1686147600000|2023-06-07 14:20:00|10723.8|10723.2|10718.9|10718.3|10725.6|10724.7|10717.5|10716.9|580
1686147900000|2023-06-07 14:25:00|10718.8|10718.2|10715.7|10715.1|10718.8|10718.2|10713.4|10712.8|518
1686148200000|2023-06-07 14:30:00|10715.8|10715.2|10717.6|10716.7|10718.2|10717.3|10714.6|10713.7|472
1686148500000|2023-06-07 14:35:00|10717.7|10716.8|10711.8|10710.9|10719.1|10718.2|10710.2|10709.5|510
1686148800000|2023-06-07 14:40:00|10711.7|10710.8|10710.2|10709.3|10712.5|10711.6|10709.5|10708.9|476
1686149100000|2023-06-07 14:45:00|10709.7|10709.1|10709|10708.1|10712.5|10711.6|10706.7|10706|607
1686149400000|2023-06-07 14:50:00|10709.1|10708.2|10705.5|10704.9|10709.5|10708.7|10703.5|10702.7|460
1686149700000|2023-06-07 14:55:00|10705.4|10704.8|10708.2|10707.3|10709.1|10708.2|10704.2|10703.4|528
1686150000000|2023-06-07 15:00:00|10708.3|10707.4|10707.4|10706.8|10708.9|10708|10705.2|10704.5|456
1686150300000|2023-06-07 15:05:00|10707.3|10706.7|10705|10704.4|10707.4|10706.8|10702.2|10701.6|371
1686150600000|2023-06-07 15:10:00|10705.1|10704.5|10703.4|10702.8|10705.6|10704.9|10702.1|10701.5|346
1686150900000|2023-06-07 15:15:00|10703.5|10702.9|10706.2|10705.6|10707.3|10706.6|10703|10702.4|384
1686151200000|2023-06-07 15:20:00|10706.1|10705.5|10705.6|10705|10708.2|10707.6|10704.7|10704.1|235
1686151500000|2023-06-07 15:25:00|10705.7|10705.1|10705.5|10704.9|10707.7|10707.1|10704.9|10704.3|197
1686151800000|2023-06-07 15:30:00|10705.4|10704.8|10710.9|10710.3|10710.9|10710.3|10705|10704.4|309
1686152100000|2023-06-07 15:35:00|10710.8|10710.2|10707|10706.1|10710.8|10710.2|10706.6|10705.9|254
1686152400000|2023-06-07 15:40:00|10706.9|10706|10704.3|10703.7|10708.2|10707.6|10704.1|10703.5|229
1686152700000|2023-06-07 15:45:00|10704.2|10703.6|10698.3|10697.7|10704.2|10703.6|10697.8|10697.2|299
1686153000000|2023-06-07 15:50:00|10698.2|10697.6|10698.5|10697.9|10699.7|10699.1|10695.5|10694.9|294
1686153300000|2023-06-07 15:55:00|10698.6|10698|10701.4|10700.8|10702.2|10701.3|10697.3|10696.7|332
1686153600000|2023-06-07 16:00:00|10701.7|10701|10703.1|10702.5|10707|10706.4|10701.6|10701|280
1686153900000|2023-06-07 16:05:00|10702.6|10702|10703.4|10702.8|10704.1|10703.5|10701.3|10700.7|241
1686154200000|2023-06-07 16:10:00|10703|10702.4|10702|10701.4|10704.9|10704.3|10701.9|10701.3|191
1686154500000|2023-06-07 16:15:00|10702.1|10701.5|10703.2|10702.6|10704.8|10704.2|10701.3|10700.7|253
1686154800000|2023-06-07 16:20:00|10703.1|10702.5|10706|10705.4|10706.1|10705.5|10702.5|10701.9|162
1686155100000|2023-06-07 16:25:00|10705.9|10705.3|10702.8|10702.2|10706.2|10705.6|10702.7|10702|201
1686155400000|2023-06-07 16:30:00|10702.6|10702|10703.3|10702.7|10704.9|10704.3|10702.6|10701.9|152
1686155700000|2023-06-07 16:35:00|10703.4|10702.8|10698.5|10697.9|10703.5|10702.9|10698|10697.3|210
1686156000000|2023-06-07 16:40:00|10698.9|10698.3|10696.5|10695.6|10699.5|10698.9|10696.1|10695.2|150
1686156300000|2023-06-07 16:45:00|10696.4|10695.5|10698.5|10697.9|10699.7|10699.1|10695.3|10694.7|177
1686156600000|2023-06-07 16:50:00|10698.6|10698|10695.4|10694.8|10699.2|10698.6|10695.2|10694.6|187
1686156900000|2023-06-07 16:55:00|10695.3|10694.7|10693.6|10693|10696|10695.2|10693.2|10692.6|315
1686157200000|2023-06-07 17:00:00|10693.7|10693.1|10692.2|10691.6|10694.6|10694|10691.8|10691.2|204
1686157500000|2023-06-07 17:05:00|10692|10691.4|10694.4|10693.8|10694.4|10693.8|10691.6|10690.8|185
1686157800000|2023-06-07 17:10:00|10694.8|10694.2|10693.6|10693|10695.2|10694.6|10692.3|10691.7|183
1686158100000|2023-06-07 17:15:00|10693.5|10692.9|10694.1|10693.5|10694.7|10694|10693.1|10692.5|172
1686158400000|2023-06-07 17:20:00|10694.2|10693.3|10694.4|10693.8|10695.3|10694.7|10693.4|10692.7|196
1686158700000|2023-06-07 17:25:00|10694|10693.4|10693.9|10693.3|10695.3|10694.7|10693.5|10692.9|177
1686159000000|2023-06-07 17:30:00|10693.8|10693.2|10693|10692.1|10694.2|10693.4|10691.4|10690.7|170
1686159300000|2023-06-07 17:35:00|10693.1|10692.2|10693.5|10692.9|10694.1|10693.5|10692.8|10692.1|116
1686159600000|2023-06-07 17:40:00|10693.4|10692.8|10695.4|10694.5|10695.6|10695|10693|10692.2|155
1686159900000|2023-06-07 17:45:00|10695.6|10694.7|10696|10695.4|10696.8|10696|10694.9|10694.3|203
1686160200000|2023-06-07 17:50:00|10695.8|10695.2|10698.1|10697.5|10700|10699.3|10695.7|10695|204
1686160500000|2023-06-07 17:55:00|10698|10697.4|10699.3|10698.4|10699.8|10699.1|10697.5|10696.9|136
1686160800000|2023-06-07 18:00:00|10699.2|10698.3|10698.5|10697.9|10700.1|10699.3|10697.8|10696.9|183
1686161100000|2023-06-07 18:05:00|10698.6|10698|10701|10700.1|10701.1|10700.2|10698.5|10697.8|134
1686161400000|2023-06-07 18:10:00|10700.9|10700|10701.3|10700.4|10702.1|10701.2|10700.1|10699.3|152
1686161700000|2023-06-07 18:15:00|10701.2|10700.3|10700.6|10700|10702.2|10701.3|10700.2|10699.3|118
1686162000000|2023-06-07 18:20:00|10700.7|10700.1|10701.2|10700.3|10701.6|10701|10700.6|10700|187
1686162300000|2023-06-07 18:25:00|10701.1|10700.2|10701.2|10700.6|10701.6|10701|10700.6|10700|120
1686162600000|2023-06-07 18:30:00|10701.1|10700.5|10702.6|10702|10702.6|10702|10700.7|10700.1|138
1686162900000|2023-06-07 18:35:00|10702.3|10701.7|10701.2|10700.6|10702.3|10701.7|10700.7|10700.1|99
1686163200000|2023-06-07 18:40:00|10700.9|10700.3|10699.6|10699|10700.9|10700.3|10699.1|10698.5|117
1686163500000|2023-06-07 18:45:00|10699.5|10698.9|10701.6|10701|10701.8|10701.2|10699.1|10698.5|133
1686163800000|2023-06-07 18:50:00|10701.8|10701.2|10701.6|10701|10702.6|10702|10701|10700.3|129
1686164100000|2023-06-07 18:55:00|10701.7|10701.1|10702.9|10702|10703.8|10702.9|10701.1|10700.5|208
1686164400000|2023-06-07 19:00:00|10703.3|10702.4|10703.8|10703.2|10705.6|10705|10703.3|10702.4|228
1686164700000|2023-06-07 19:05:00|10703.7|10703.1|10702.6|10702|10704.9|10704.3|10701.8|10700.9|109
1686165000000|2023-06-07 19:10:00|10702.7|10702.1|10704|10703.4|10704.2|10703.5|10702.5|10701.9|78
1686165300000|2023-06-07 19:15:00|10704.1|10703.5|10704.1|10703.5|10704.4|10703.6|10702.6|10702|126
1686165600000|2023-06-07 19:20:00|10704|10703.4|10703.6|10703|10705.5|10704.9|10703.1|10702.2|149
1686165900000|2023-06-07 19:25:00|10703.5|10702.9|10702|10701.4|10703.8|10703.2|10701.6|10701|116
1686166200000|2023-06-07 19:30:00|10702.2|10701.3|10702.7|10701.8|10703|10702.3|10700.7|10700|169
1686166500000|2023-06-07 19:35:00|10702.5|10701.6|10701.5|10700.9|10703|10702.4|10701.5|10700.9|104
1686166800000|2023-06-07 19:40:00|10701.6|10701|10701.1|10700.5|10701.6|10701|10700.5|10699.9|119
1686167100000|2023-06-07 19:45:00|10701.2|10700.6|10700.9|10700.3|10701.3|10700.6|10699.6|10699|139
1686167400000|2023-06-07 19:50:00|10700.7|10700.1|10696.6|10696|10701.5|10700.9|10696.5|10695.9|217
1686167700000|2023-06-07 19:55:00|10696.3|10695.7|10694|10693.4|10696.3|10695.7|10693.9|10693.2|317
1686168000000|2023-06-07 20:00:00|10694.5|10693.9|10696.4|10695.8|10697.7|10697.1|10694.2|10693.3|225
1686168300000|2023-06-07 20:05:00|10696.6|10696|10698|10697.1|10698.1|10697.3|10696.6|10696|68
1686168600000|2023-06-07 20:10:00|10698.1|10697.2|10699.2|10698.3|10699.4|10698.7|10697.9|10697|77
1686168900000|2023-06-07 20:15:00|10699.3|10698.4|10699.8|10698.9|10700.4|10699.5|10699.2|10698.3|110
1686169200000|2023-06-07 20:20:00|10699.7|10698.8|10697.6|10696.7|10700.4|10699.5|10697.6|10696.7|86
1686169500000|2023-06-07 20:25:00|10697.5|10696.6|10698|10697.1|10698.5|10697.6|10696.9|10696.2|80
1686169800000|2023-06-07 20:30:00|10698.1|10697.2|10697.8|10696.9|10698.2|10697.3|10697.8|10696.9|70
1686170100000|2023-06-07 20:35:00|10697.9|10697|10699|10698.1|10699.2|10698.3|10697.8|10696.9|53
1686170400000|2023-06-07 20:40:00|10698.9|10698|10698.9|10698|10699.3|10698.4|10698.4|10697.5|48
1686170700000|2023-06-07 20:45:00|10698.8|10697.9|10699.3|10698.4|10700.1|10699.2|10698.6|10697.6|105
1686171000000|2023-06-07 20:50:00|10699.6|10698.5|10698.8|10697.9|10699.6|10698.5|10698.6|10697.6|89
1686171300000|2023-06-07 20:55:00|10699.1|10697.6|10700.1|10697.4|10700.9|10698.6|10699.1|10697.4|209
1686171600000|2023-06-07 21:00:00|10700.2|10697.2|10700|10693.4|10701.9|10697.2|10699.7|10693.1|44
1686171900000|2023-06-07 21:05:00|10699.7|10693.1|10700.8|10694.2|10701.1|10694.5|10699.7|10693.1|71
1686172200000|2023-06-07 21:10:00|10700.7|10694.1|10702.2|10695.6|10702.6|10696|10700.5|10693.9|40
1686172500000|2023-06-07 21:15:00|10702.4|10695.8|10702.2|10695.6|10702.8|10696.2|10702.2|10695.6|57
1686172800000|2023-06-07 21:20:00|10702.1|10695.5|10701.9|10695.8|10702.1|10695.8|10701.9|10695.3|17
1686173100000|2023-06-07 21:25:00|10702|10695.6|10702.5|10695.9|10702.8|10696.2|10701.9|10695.6|27
1686173400000|2023-06-07 21:30:00|10702.4|10695.8|10702.4|10696.3|10702.7|10696.4|10702.3|10695.7|36
1686173700000|2023-06-07 21:35:00|10702.5|10696.2|10702.3|10696.5|10702.5|10696.5|10702|10696.2|79
1686174000000|2023-06-07 21:40:00|10702.5|10696.6|10701.5|10696.2|10702.7|10696.6|10701.4|10696.2|27
1686174300000|2023-06-07 21:45:00|10701.4|10696.3|10701.1|10696.6|10701.4|10696.7|10701|10696.3|53
1686174600000|2023-06-07 21:50:00|10701|10696.7|10701|10696.4|10701.3|10697|10701|10696.3|34
1686174900000|2023-06-07 21:55:00|10701.1|10696.3|10701|10696.6|10702.5|10696.8|10700.8|10695.8|93
1686175200000|2023-06-07 22:00:00|10701.1|10696.7|10701.1|10698.6|10702.3|10698.9|10700.1|10696.4|146
1686175500000|2023-06-07 22:05:00|10700.8|10698.9|10700.7|10699.3|10701.3|10699.9|10700.5|10698.9|60
1686175800000|2023-06-07 22:10:00|10700.6|10699.2|10700.8|10699.5|10701.2|10700|10700.2|10698.9|58
1686176100000|2023-06-07 22:15:00|10700.7|10699.4|10700.7|10699.6|10701.2|10699.6|10700|10698.6|76
1686176400000|2023-06-07 22:20:00|10700.8|10699.5|10702.3|10701|10702.4|10701.2|10700.6|10699.4|109
1686176700000|2023-06-07 22:25:00|10702.5|10701.2|10701|10700.1|10702.6|10701.2|10701|10699.7|99
1686177000000|2023-06-07 22:30:00|10701.1|10700.2|10701.5|10700.2|10702|10700.8|10700.9|10699.7|159
1686177300000|2023-06-07 22:35:00|10701.4|10700.1|10699.1|10697.9|10701.6|10700.5|10698.4|10697.2|244
1686177600000|2023-06-07 22:40:00|10699|10697.2|10698.4|10697.5|10699.1|10697.7|10698.2|10697.1|64
1686177900000|2023-06-07 22:45:00|10698.3|10697.4|10699|10697.9|10699.1|10698|10698.2|10697.2|52
1686178200000|2023-06-07 22:50:00|10698.9|10698|10698.9|10698|10699.2|10698.3|10698.7|10697.8|72
1686178500000|2023-06-07 22:55:00|10699|10698.1|10699.8|10698.9|10700.4|10699.4|10698.9|10698|42
1686178800000|2023-06-07 23:00:00|10699.9|10699|10700.9|10700|10701.1|10700.2|10699.4|10698.5|69
1686179100000|2023-06-07 23:05:00|10700.8|10699.9|10698.9|10698|10700.8|10699.9|10698.9|10698|43
1686179400000|2023-06-07 23:10:00|10698.8|10697.9|10699.4|10698.5|10699.4|10698.5|10698.8|10697.9|27
1686179700000|2023-06-07 23:15:00|10699.6|10698.7|10699.6|10698.7|10699.7|10699|10699|10698.1|32
1686180000000|2023-06-07 23:20:00|10699.5|10698.6|10697.8|10696.9|10699.6|10698.7|10697.6|10696.7|45
1686180300000|2023-06-07 23:25:00|10697.7|10696.8|10698|10697.1|10698|10697.2|10697.3|10696.4|30
1686180600000|2023-06-07 23:30:00|10698.2|10697.3|10703.4|10702.5|10703.8|10702.9|10698|10697.1|89
1686180900000|2023-06-07 23:35:00|10703.3|10702.4|10704.5|10703.6|10704.5|10703.6|10703.2|10702.3|47
1686181200000|2023-06-07 23:40:00|10704.4|10703.5|10705.4|10704.5|10705.9|10705|10704.4|10703.5|86
1686181500000|2023-06-07 23:45:00|10705.2|10704.6|10705.1|10704.5|10707|10706.1|10704.9|10704|97
1686181800000|2023-06-07 23:50:00|10705|10704.4|10706.9|10706|10706.9|10706|10704.6|10703.7|96
1686182100000|2023-06-07 23:55:00|10707|10706.1|10707.4|10706.5|10707.7|10706.8|10706.6|10705.7|60
1686182400000|2023-06-08 00:00:00|10707.5|10706.6|10708.4|10707.5|10709|10708.1|10706.8|10705.9|171
1686182700000|2023-06-08 00:05:00|10708.1|10707.2|10709.8|10708.9|10710.6|10709.7|10707.5|10706.6|118
1686183000000|2023-06-08 00:10:00|10709.7|10708.8|10709.1|10708.2|10709.8|10708.9|10707.4|10706.5|103
1686183300000|2023-06-08 00:15:00|10709|10708.1|10708.6|10707.7|10709.1|10708.2|10708|10707.3|54
1686183600000|2023-06-08 00:20:00|10708.8|10707.9|10707.6|10706.7|10709|10708.1|10707.3|10706.5|87
1686183900000|2023-06-08 00:25:00|10707.7|10706.8|10707.5|10706.9|10708.6|10707.9|10707.5|10706.7|56
1686184200000|2023-06-08 00:30:00|10707.7|10707.1|10708.4|10707.5|10709.7|10708.8|10707.7|10707.1|89
1686184500000|2023-06-08 00:35:00|10708.5|10707.6|10707.9|10707|10708.5|10707.7|10707.4|10706.6|88
1686184800000|2023-06-08 00:40:00|10707.8|10706.9|10707.4|10706.8|10708.4|10707.5|10707.1|10706.2|78
1686185100000|2023-06-08 00:45:00|10707.3|10706.7|10708.2|10707.6|10708.3|10707.7|10706.9|10706.3|78
1686185400000|2023-06-08 00:50:00|10708.1|10707.5|10709.5|10708.9|10709.6|10709|10707|10706.4|181
1686185700000|2023-06-08 00:55:00|10709.4|10708.8|10709.1|10708.2|10710.4|10709.5|10708.3|10707.5|128
1686186000000|2023-06-08 01:00:00|10709.2|10708.3|10708.7|10707.8|10709.4|10708.5|10707.2|10706.6|152
1686186300000|2023-06-08 01:05:00|10708.8|10707.9|10710|10709.1|10710.3|10709.4|10708.1|10707.2|102
1686186600000|2023-06-08 01:10:00|10710.1|10709.2|10707.5|10706.9|10710.5|10709.8|10707.4|10706.7|118
1686186900000|2023-06-08 01:15:00|10707.6|10707|10707.9|10707|10708.4|10707.7|10707.3|10706.7|110
1686187200000|2023-06-08 01:20:00|10707.8|10706.9|10708.4|10707.5|10709.5|10708.9|10707.7|10706.9|121
1686187500000|2023-06-08 01:25:00|10708.5|10707.6|10706.2|10705.3|10709.6|10708.7|10705.6|10704.7|101
1686187800000|2023-06-08 01:30:00|10706.3|10705.4|10705|10704.4|10707.4|10706.5|10703.5|10702.6|253
1686188100000|2023-06-08 01:35:00|10705.1|10704.5|10707.6|10706.7|10709|10708.2|10705.1|10704.5|194
1686188400000|2023-06-08 01:40:00|10707.7|10706.8|10707.5|10706.9|10709|10708.1|10706.9|10706.3|142
1686188700000|2023-06-08 01:45:00|10707.6|10707|10707.1|10706.5|10708.1|10707.4|10706.2|10705.6|153
1686189000000|2023-06-08 01:50:00|10707.3|10706.7|10709|10708.1|10709|10708.3|10707.2|10706.5|153
1686189300000|2023-06-08 01:55:00|10708.9|10708|10709.1|10708.5|10710.1|10709.5|10708.1|10707.5|127
1686189600000|2023-06-08 02:00:00|10709.2|10708.6|10710.2|10709.6|10710.2|10709.6|10708.9|10708.3|126
1686189900000|2023-06-08 02:05:00|10710.3|10709.7|10710.4|10709.5|10711.8|10711.2|10710.1|10709.5|157
1686190200000|2023-06-08 02:10:00|10710.5|10709.6|10708.3|10707.7|10710.5|10709.6|10707.8|10706.9|157
1686190500000|2023-06-08 02:15:00|10708.2|10707.6|10707.9|10707.3|10709.2|10708.4|10707.5|10706.9|108
1686190800000|2023-06-08 02:20:00|10708|10707.4|10711.3|10710.4|10711.9|10711.3|10708|10707.3|105
1686191100000|2023-06-08 02:25:00|10711.2|10710.3|10709.9|10709.3|10711.6|10710.7|10709.5|10708.9|91
1686191400000|2023-06-08 02:30:00|10709.7|10709.1|10709|10708.1|10710.6|10709.7|10708.6|10707.8|85
1686191700000|2023-06-08 02:35:00|10709.2|10708.3|10707.9|10707|10709.3|10708.7|10707.4|10706.6|112
1686192000000|2023-06-08 02:40:00|10708.1|10707.2|10707.8|10706.9|10708.5|10707.6|10707.3|10706.4|104
1686192300000|2023-06-08 02:45:00|10707.9|10707|10708.3|10707.4|10708.4|10707.5|10707|10706.1|107
1686192600000|2023-06-08 02:50:00|10708.4|10707.5|10707.4|10706.8|10709.3|10708.4|10707|10706.2|108
1686192900000|2023-06-08 02:55:00|10707.3|10706.7|10707.2|10706.6|10708.1|10707.5|10706.9|10706.3|117
1686193200000|2023-06-08 03:00:00|10707.1|10706.5|10707.8|10706.9|10707.9|10707|10706.6|10706|117
1686193500000|2023-06-08 03:05:00|10707.9|10707|10706.8|10705.9|10708.2|10707.6|10706.7|10705.8|85
1686193800000|2023-06-08 03:10:00|10706.6|10705.7|10709.6|10709|10709.9|10709.3|10706.4|10705.5|124
1686194100000|2023-06-08 03:15:00|10709.7|10709.1|10708.9|10708|10709.8|10709.2|10708.5|10707.8|99
1686194400000|2023-06-08 03:20:00|10709|10708.1|10708.6|10707.7|10709.4|10708.5|10708.5|10707.6|79
1686194700000|2023-06-08 03:25:00|10708.7|10707.8|10710.7|10709.8|10710.9|10710|10708.6|10707.7|81
1686195000000|2023-06-08 03:30:00|10710.5|10709.9|10709.6|10708.7|10710.9|10710.3|10709.3|10708.4|70
1686195300000|2023-06-08 03:35:00|10709.8|10708.9|10710.4|10709.8|10710.6|10710|10709.6|10708.7|85
1686195600000|2023-06-08 03:40:00|10710.7|10710.1|10710.7|10710.1|10711.3|10710.7|10710.3|10709.7|61
1686195900000|2023-06-08 03:45:00|10710.8|10710.2|10710.4|10709.8|10711.1|10710.4|10710.1|10709.5|87
1686196200000|2023-06-08 03:50:00|10710.5|10709.9|10710|10709.4|10711|10710.2|10709.3|10708.7|123
1686196500000|2023-06-08 03:55:00|10709.8|10709.2|10708.6|10708|10709.9|10709.3|10707.8|10707.2|75
1686196800000|2023-06-08 04:00:00|10708.7|10708.1|10709.7|10708.8|10710|10709.4|10708.5|10707.8|82
1686197100000|2023-06-08 04:05:00|10709.6|10708.7|10707.2|10706.6|10709.6|10708.7|10705.9|10705.3|93
1686197400000|2023-06-08 04:10:00|10707.1|10706.5|10707.8|10707.2|10708.2|10707.3|10707.1|10706.2|68
1686197700000|2023-06-08 04:15:00|10707.9|10707.3|10708.2|10707.6|10709.1|10708.4|10707.6|10707|71
1686198000000|2023-06-08 04:20:00|10708.4|10707.8|10710.4|10709.8|10710.5|10709.9|10708.3|10707.7|90
1686198300000|2023-06-08 04:25:00|10710.3|10709.7|10710.4|10709.8|10710.7|10710|10710|10709.4|55
1686198600000|2023-06-08 04:30:00|10710.5|10709.9|10709.3|10708.7|10710.5|10709.9|10709.1|10708.5|42
1686198900000|2023-06-08 04:35:00|10709.2|10708.6|10709|10708.4|10709.8|10709.2|10708.9|10708.3|70
1686199200000|2023-06-08 04:40:00|10708.9|10708.3|10708.7|10707.8|10709.2|10708.4|10708.5|10707.7|59
1686199500000|2023-06-08 04:45:00|10708.3|10707.4|10709.9|10709.3|10709.9|10709.3|10707.9|10707.2|73
1686199800000|2023-06-08 04:50:00|10710|10709.4|10711.4|10710.8|10711.7|10711.1|10710|10709.3|84
1686200100000|2023-06-08 04:55:00|10711.5|10710.9|10711.9|10711.3|10713.9|10713.3|10711.4|10710.8|134
1686200400000|2023-06-08 05:00:00|10711.8|10711.2|10713.5|10712.6|10713.8|10712.9|10711|10710.4|153
1686200700000|2023-06-08 05:05:00|10713.6|10712.7|10714.2|10713.3|10715.2|10714.3|10713|10712.1|122
1686201000000|2023-06-08 05:10:00|10714.1|10713.2|10713.1|10712.2|10714.8|10713.9|10713.1|10712.2|101
1686201300000|2023-06-08 05:15:00|10713|10712.1|10714.7|10713.8|10714.8|10714|10712.6|10711.7|124
1686201600000|2023-06-08 05:20:00|10714.6|10713.7|10714.6|10713.7|10715.2|10714.3|10713.6|10712.7|95
1686201900000|2023-06-08 05:25:00|10714.5|10713.6|10716.6|10715.7|10716.9|10716|10714.1|10713.2|134
1686202200000|2023-06-08 05:30:00|10716.4|10715.5|10715.6|10714.7|10717|10716.1|10714.5|10713.7|163
1686202500000|2023-06-08 05:35:00|10715.5|10714.6|10715.8|10714.9|10717.7|10717.1|10715.4|10714.5|220
1686202800000|2023-06-08 05:40:00|10715.9|10715|10715|10714.1|10716.2|10715.3|10714.8|10714|106
1686203100000|2023-06-08 05:45:00|10714.9|10714|10714.4|10713.8|10714.9|10714|10713.7|10713|117
1686203400000|2023-06-08 05:50:00|10714.2|10713.6|10713|10712.1|10714.6|10714|10712.5|10711.7|98
1686203700000|2023-06-08 05:55:00|10712.9|10712|10710.6|10710|10713|10712.2|10709.5|10708.9|131
1686204000000|2023-06-08 06:00:00|10710.7|10710.1|10711.9|10711.3|10712.4|10711.8|10709.5|10708.9|256
1686204300000|2023-06-08 06:05:00|10711.8|10711.2|10712.3|10711.7|10713.7|10712.8|10711.2|10710.6|215
1686204600000|2023-06-08 06:10:00|10712.4|10711.4|10710.3|10709.7|10712.5|10711.6|10710.2|10709.6|159
1686204900000|2023-06-08 06:15:00|10710.4|10709.8|10709.8|10709.2|10711.1|10710.4|10708.3|10707.7|192
1686205200000|2023-06-08 06:20:00|10709.7|10709.1|10709.5|10708.9|10711.1|10710.2|10708.8|10708.2|147
1686205500000|2023-06-08 06:25:00|10709.6|10709|10708.4|10707.8|10709.6|10709|10708|10707.2|142
1686205800000|2023-06-08 06:30:00|10708.5|10707.9|10711.9|10711|10713.5|10712.9|10708.4|10707.8|184
1686206100000|2023-06-08 06:35:00|10711.8|10710.9|10714.6|10713.7|10715.5|10714.6|10710.2|10709.6|184
1686206400000|2023-06-08 06:40:00|10714.7|10713.8|10715.9|10715|10718.2|10717.3|10714.1|10713.5|267
1686206700000|2023-06-08 06:45:00|10715.7|10714.8|10717.3|10716.7|10719.5|10718.9|10714.9|10714.3|234
1686207000000|2023-06-08 06:50:00|10717.2|10716.6|10714.8|10713.9|10718|10717.4|10714.2|10713.6|210
1686207300000|2023-06-08 06:55:00|10714.7|10713.8|10711.7|10710.8|10715|10714.4|10710.1|10709.5|271
1686207600000|2023-06-08 07:00:00|10711.8|10711.2|10707.8|10707.2|10712.8|10712.2|10706|10705.2|495
1686207900000|2023-06-08 07:05:00|10707.6|10707|10708.3|10707.4|10710.4|10709.5|10705.8|10705.2|401
1686208200000|2023-06-08 07:10:00|10708.2|10707.3|10708.7|10708.1|10711.8|10710.9|10707|10706.4|286
1686208500000|2023-06-08 07:15:00|10708.5|10707.9|10706.2|10705.6|10710.9|10710.3|10705.8|10705.2|292
1686208800000|2023-06-08 07:20:00|10706.1|10705.5|10704.7|10704.1|10709.5|10708.9|10703.7|10703.1|253
1686209100000|2023-06-08 07:25:00|10704.8|10704.2|10702.3|10701.4|10704.9|10704.2|10701.5|10700.6|313
1686209400000|2023-06-08 07:30:00|10702.4|10701.5|10703.6|10702.7|10704.2|10703.6|10702|10701.4|301
1686209700000|2023-06-08 07:35:00|10703.5|10702.6|10705.9|10705.3|10705.9|10705.3|10701.8|10701.1|238
1686210000000|2023-06-08 07:40:00|10706|10705.4|10706.1|10705.2|10708|10707.2|10704.4|10703.8|277
1686210300000|2023-06-08 07:45:00|10706|10705.1|10708.4|10707.8|10709|10708.3|10705.8|10704.9|205
1686210600000|2023-06-08 07:50:00|10708.3|10707.7|10708.8|10708.2|10709.5|10708.9|10707.2|10706.6|144
1686210900000|2023-06-08 07:55:00|10708.7|10708.1|10713.5|10712.6|10713.6|10713|10708.6|10708|278
1686211200000|2023-06-08 08:00:00|10713.6|10712.7|10710.9|10710.3|10716.4|10715.7|10710.6|10709.9|319
1686211500000|2023-06-08 08:05:00|10710.8|10710.2|10716.5|10715.9|10716.9|10716.3|10710.3|10709.5|231
1686211800000|2023-06-08 08:10:00|10716.7|10715.8|10715.9|10715|10717.3|10716.5|10714.8|10714.1|198
1686212100000|2023-06-08 08:15:00|10715.8|10714.9|10717.2|10716.3|10718.4|10717.8|10715.1|10714.5|185
1686212400000|2023-06-08 08:20:00|10717.1|10716.2|10715.4|10714.8|10717.5|10716.8|10713.4|10712.7|188
1686212700000|2023-06-08 08:25:00|10715.7|10714.9|10719|10718.1|10719.7|10718.8|10715.3|10714.6|179
1686213000000|2023-06-08 08:30:00|10719.3|10718.4|10718|10717.4|10722.2|10721.3|10717.8|10717|340
1686213300000|2023-06-08 08:35:00|10717.9|10717.3|10716.2|10715.6|10718.2|10717.6|10716.1|10715.5|172
1686213600000|2023-06-08 08:40:00|10716.1|10715.5|10719.5|10718.6|10720.8|10719.9|10715.5|10714.9|288
1686213900000|2023-06-08 08:45:00|10719.4|10718.5|10723.8|10722.9|10724.4|10723.5|10719.4|10718.5|289
1686214200000|2023-06-08 08:50:00|10723.7|10722.8|10726.4|10725.8|10730.6|10729.7|10723.6|10722.7|424
1686214500000|2023-06-08 08:55:00|10726.3|10725.7|10727.1|10726.2|10729.1|10728.2|10725.3|10724.5|238
1686214800000|2023-06-08 09:00:00|10727.2|10726.3|10733.1|10732.2|10733.1|10732.2|10726.9|10726|335
1686215100000|2023-06-08 09:05:00|10733|10732.1|10726.2|10725.6|10734.3|10733.7|10726.1|10725.3|281
1686215400000|2023-06-08 09:10:00|10726.3|10725.7|10722.9|10722.3|10727|10726.1|10721.3|10720.7|257
1686215700000|2023-06-08 09:15:00|10722.7|10722.1|10727|10726.4|10727|10726.4|10722.5|10721.9|203
1686216000000|2023-06-08 09:20:00|10727.1|10726.5|10732.1|10731.5|10732.9|10732.3|10727|10726.4|218
1686216300000|2023-06-08 09:25:00|10732|10731.4|10729.2|10728.6|10732|10731.4|10727.7|10727.1|249
1686216600000|2023-06-08 09:30:00|10729.1|10728.5|10728.4|10727.5|10729.3|10728.7|10726.4|10725.5|190
1686216900000|2023-06-08 09:35:00|10728.3|10727.4|10725.8|10724.9|10728.4|10727.5|10725.3|10724.4|176
1686217200000|2023-06-08 09:40:00|10725.9|10725|10727.4|10726.8|10728|10727.3|10723.8|10723.2|159
1686217500000|2023-06-08 09:45:00|10727.5|10726.9|10728.7|10728.1|10732|10731.1|10727.1|10726.5|181
1686217800000|2023-06-08 09:50:00|10729.2|10728.6|10728|10727.4|10729.8|10729.2|10727.8|10727|191
1686218100000|2023-06-08 09:55:00|10727.9|10727.3|10729.4|10728.5|10729.4|10728.5|10726.3|10725.4|220
1686218400000|2023-06-08 10:00:00|10729.6|10728.7|10730.2|10729.6|10731.2|10730.6|10728.9|10728.3|179
1686218700000|2023-06-08 10:05:00|10730.3|10729.7|10733.1|10732.5|10733.2|10732.6|10729.7|10729.1|180
1686219000000|2023-06-08 10:10:00|10732.9|10732.3|10731.5|10730.9|10733.4|10732.8|10731.5|10730.9|149
1686219300000|2023-06-08 10:15:00|10731.4|10730.8|10729|10728.1|10731.5|10730.9|10728.2|10727.3|124
1686219600000|2023-06-08 10:20:00|10728.7|10728.2|10728.6|10727.7|10728.9|10728.3|10727.3|10726.4|158
1686219900000|2023-06-08 10:25:00|10728.5|10727.6|10727.4|10726.8|10730.1|10729.2|10727.4|10726.8|133
1686220200000|2023-06-08 10:30:00|10727.5|10726.9|10730.4|10729.5|10731.1|10730.3|10726.7|10725.8|193
1686220500000|2023-06-08 10:35:00|10730.3|10729.4|10729.3|10728.7|10733.5|10732.6|10729.2|10728.6|190
1686220800000|2023-06-08 10:40:00|10728.7|10728.1|10728.1|10727.5|10730|10729.1|10727.9|10727.2|115
1686221100000|2023-06-08 10:45:00|10728.2|10727.6|10728.8|10727.9|10730.1|10729.2|10728.2|10727.6|176
1686221400000|2023-06-08 10:50:00|10728.9|10728|10730.8|10730.2|10730.9|10730.2|10728.4|10727.7|147
1686221700000|2023-06-08 10:55:00|10731|10730.1|10730.4|10729.5|10733.2|10732.3|10729.7|10728.8|159
1686222000000|2023-06-08 11:00:00|10730.3|10729.4|10729.9|10729.3|10731.1|10730.2|10728.6|10727.7|215
1686222300000|2023-06-08 11:05:00|10730.4|10729.8|10727.2|10726.6|10731.6|10730.8|10724.4|10723.5|195
1686222600000|2023-06-08 11:10:00|10727.3|10726.7|10729.7|10729.1|10729.8|10729.2|10726.5|10725.6|190
1686222900000|2023-06-08 11:15:00|10729.9|10729.3|10729.9|10729.3|10732.1|10731.3|10729.8|10729.1|161
1686223200000|2023-06-08 11:20:00|10730|10729.4|10736.1|10735.5|10736.2|10735.6|10729.2|10728.6|156
1686223500000|2023-06-08 11:25:00|10736.2|10735.6|10736.5|10735.9|10737|10736.4|10733.8|10733.2|241
1686223800000|2023-06-08 11:30:00|10736.4|10735.8|10734|10733.4|10737|10736.4|10733.9|10733.3|215
1686224100000|2023-06-08 11:35:00|10734.1|10733.5|10732.7|10731.8|10734.2|10733.6|10730.5|10729.9|240
1686224400000|2023-06-08 11:40:00|10732.8|10731.9|10735.3|10734.7|10735.7|10734.8|10731.5|10730.6|213
1686224700000|2023-06-08 11:45:00|10735.2|10734.6|10735|10734.4|10738|10737.2|10734.9|10734.3|177
1686225000000|2023-06-08 11:50:00|10734.9|10734.3|10737.5|10736.9|10737.8|10737.2|10734.3|10733.7|153
1686225300000|2023-06-08 11:55:00|10737.4|10736.8|10736.1|10735.5|10739.7|10739.1|10735.9|10735.3|271
1686225600000|2023-06-08 12:00:00|10736.6|10736|10737.7|10737.1|10738.7|10738.1|10733.8|10733.2|272
1686225900000|2023-06-08 12:05:00|10737.8|10737.2|10736.6|10736|10740.4|10739.8|10736.5|10735.9|196
1686226200000|2023-06-08 12:10:00|10736.7|10736.1|10736.9|10736.3|10737.7|10737.1|10734.1|10733.5|235
1686226500000|2023-06-08 12:15:00|10737|10736.4|10737.7|10737.1|10739.8|10739.2|10736.2|10735.6|252
1686226800000|2023-06-08 12:20:00|10738.1|10737.5|10737.3|10736.7|10738.9|10738.3|10734.5|10733.9|454
1686227100000|2023-06-08 12:25:00|10737.4|10736.8|10739.3|10737.5|10742.6|10742|10735.6|10735|450
1686227400000|2023-06-08 12:30:00|10739.4|10737.6|10750.9|10750|10755.9|10755.3|10739.4|10737.5|1281
1686227700000|2023-06-08 12:35:00|10751.2|10750.3|10754.3|10753.7|10759.5|10758.7|10750.8|10749.9|830
1686228000000|2023-06-08 12:40:00|10754.5|10753.9|10751.6|10750.7|10757.2|10756.5|10750.8|10749.9|634
1686228300000|2023-06-08 12:45:00|10751.7|10750.8|10746.4|10745.5|10752.3|10751.4|10744.4|10743.7|502
1686228600000|2023-06-08 12:50:00|10746.3|10745.4|10743.4|10742.8|10748.9|10748|10741.7|10740.8|523
1686228900000|2023-06-08 12:55:00|10743.3|10742.7|10747.2|10746.6|10751.2|10750.6|10743.1|10742.2|418
1686229200000|2023-06-08 13:00:00|10747.3|10746.4|10745.1|10744.5|10748.3|10747.7|10742.4|10741.8|501
1686229500000|2023-06-08 13:05:00|10744.9|10744.3|10747.7|10747.1|10750.8|10749.9|10744.8|10744.2|403
1686229800000|2023-06-08 13:10:00|10747.6|10747|10750.3|10749.7|10752.4|10751.8|10747.6|10747|421
1686230100000|2023-06-08 13:15:00|10750.4|10749.8|10749.9|10749|10752.8|10752|10748.7|10747.8|346
1686230400000|2023-06-08 13:20:00|10749.8|10748.9|10756.5|10755.6|10757|10756.1|10749.3|10748.5|379
1686230700000|2023-06-08 13:25:00|10756.4|10755.5|10752.3|10751.7|10757.1|10756.4|10750.7|10750.1|328
1686231000000|2023-06-08 13:30:00|10752.2|10751.6|10758.5|10757.9|10758.6|10758|10750.2|10749.6|619
1686231300000|2023-06-08 13:35:00|10758.6|10758|10758.2|10757.6|10763|10762.2|10756.7|10755.9|674
1686231600000|2023-06-08 13:40:00|10758.6|10757.7|10761|10760.4|10764.3|10763.7|10758.6|10757.7|607
1686231900000|2023-06-08 13:45:00|10760.9|10760.3|10759.8|10759.2|10766.4|10765.5|10759.2|10758.6|674
1686232200000|2023-06-08 13:50:00|10759.9|10759.3|10763.2|10762.6|10764.8|10764.2|10758.9|10758.3|476
1686232500000|2023-06-08 13:55:00|10763.4|10762.8|10765.9|10765.3|10769.6|10769|10763.1|10762.5|509
1686232800000|2023-06-08 14:00:00|10766.1|10765.5|10766.2|10765.6|10769.6|10769|10765.2|10764.6|483
1686233100000|2023-06-08 14:05:00|10766.3|10765.7|10766.2|10765.3|10772.7|10772.1|10765.2|10764.3|515
1686233400000|2023-06-08 14:10:00|10766.4|10765.8|10767.3|10766.7|10769.5|10768.9|10765.6|10764.9|397
1686233700000|2023-06-08 14:15:00|10767.2|10766.6|10768.5|10767.6|10768.5|10767.6|10762.3|10761.4|394
1686234000000|2023-06-08 14:20:00|10768.6|10767.7|10768|10767.4|10769.8|10769.2|10765.8|10765.2|281
1686234300000|2023-06-08 14:25:00|10768.2|10767.6|10774.5|10773.9|10774.9|10774.3|10767.5|10766.9|378
1686234600000|2023-06-08 14:30:00|10774.6|10774|10774.2|10773.3|10776.4|10775.5|10773.4|10772.8|361
1686234900000|2023-06-08 14:35:00|10774.3|10773.4|10770.7|10769.8|10775.8|10774.9|10770.2|10769.3|343
1686235200000|2023-06-08 14:40:00|10770.4|10769.9|10770.7|10770.1|10773.5|10772.9|10768.5|10767.9|420
1686235500000|2023-06-08 14:45:00|10770.8|10770.2|10772.1|10771.5|10775.3|10774.4|10769.7|10769.1|500
1686235800000|2023-06-08 14:50:00|10772.2|10771.6|10770.7|10770.1|10772.7|10772.1|10767.1|10766.5|478
1686236100000|2023-06-08 14:55:00|10770.8|10770.2|10769.7|10769.1|10772.3|10771.7|10769.6|10768.8|442
1686236400000|2023-06-08 15:00:00|10769.6|10769|10769.7|10768.8|10771.6|10771|10767.5|10766.9|498
1686236700000|2023-06-08 15:05:00|10769.5|10768.6|10771.3|10770.4|10771.9|10771.3|10769.3|10768.4|274
1686237000000|2023-06-08 15:10:00|10771.2|10770.3|10775.5|10774.9|10776.3|10775.4|10771.2|10770.3|329
1686237300000|2023-06-08 15:15:00|10775.7|10774.8|10776.3|10775.4|10777.5|10776.9|10774.6|10774|340
1686237600000|2023-06-08 15:20:00|10776.4|10775.5|10774.7|10773.8|10777.7|10777|10774.4|10773.5|230
1686237900000|2023-06-08 15:25:00|10774.8|10773.9|10778.3|10777.7|10778.8|10778|10773.2|10772.3|222
1686238200000|2023-06-08 15:30:00|10778.4|10777.8|10777.7|10776.8|10783.9|10783|10777.6|10776.7|339
1686238500000|2023-06-08 15:35:00|10777.8|10776.9|10777.7|10776.8|10778.2|10777.5|10775.5|10774.8|204
1686238800000|2023-06-08 15:40:00|10777.2|10776.3|10776.1|10775.2|10778.3|10777.4|10775.8|10774.9|193
1686239100000|2023-06-08 15:45:00|10776.4|10775.5|10778.3|10777.7|10779.7|10779|10776.3|10775.4|280
1686239400000|2023-06-08 15:50:00|10778.4|10777.8|10780.8|10779.9|10781.7|10781.1|10776.6|10775.8|282
1686239700000|2023-06-08 15:55:00|10780.7|10780.1|10779.1|10778.5|10782.4|10781.8|10779.1|10778.3|309
1686240000000|2023-06-08 16:00:00|10779.2|10778.6|10779.2|10778.6|10779.3|10778.7|10777.5|10776.9|247
1686240300000|2023-06-08 16:05:00|10779.3|10778.7|10780|10779.4|10780.2|10779.6|10778.9|10778.3|168
1686240600000|2023-06-08 16:10:00|10779.9|10779.3|10779.8|10779.2|10783.7|10783.1|10778.7|10778.1|267
1686240900000|2023-06-08 16:15:00|10779.7|10779.1|10783|10782.1|10784.1|10783.4|10778.3|10777.7|248
1686241200000|2023-06-08 16:20:00|10783.1|10782.5|10784.1|10783.5|10786.3|10785.6|10783.1|10782.5|210
1686241500000|2023-06-08 16:25:00|10783.9|10783.3|10786.6|10786|10787.4|10786.8|10782.1|10781.5|247
1686241800000|2023-06-08 16:30:00|10786.7|10786.1|10786.5|10785.9|10786.7|10786.1|10784.9|10784.3|262
1686242100000|2023-06-08 16:35:00|10786.4|10785.8|10784.1|10783.5|10786.4|10785.8|10783.2|10782.6|161
1686242400000|2023-06-08 16:40:00|10784|10783.4|10785.5|10784.9|10786.2|10785.6|10783.9|10783.3|149
1686242700000|2023-06-08 16:45:00|10785.6|10785|10785.1|10784.5|10786.2|10785.6|10784.5|10783.9|151
1686243000000|2023-06-08 16:50:00|10785|10784.4|10784.2|10783.6|10785.2|10784.6|10782.6|10782|138
1686243300000|2023-06-08 16:55:00|10784|10783.4|10785.1|10784.5|10785.7|10785.1|10783.7|10783.1|194
1686243600000|2023-06-08 17:00:00|10784.8|10784.2|10781.8|10780.9|10786.1|10785.5|10781.6|10780.8|241
1686243900000|2023-06-08 17:05:00|10781.7|10781.1|10781.2|10780.3|10782.2|10781.5|10780.7|10780|172
1686244200000|2023-06-08 17:10:00|10781.1|10780.5|10781.6|10781|10781.7|10781.1|10779.9|10779.2|151
1686244500000|2023-06-08 17:15:00|10781.8|10781.2|10783.6|10783|10784|10783.4|10780.7|10780.1|147
1686244800000|2023-06-08 17:20:00|10783.5|10782.9|10781.7|10780.8|10784.1|10783.5|10780|10779.3|282
1686245100000|2023-06-08 17:25:00|10781.5|10780.9|10782.1|10781.5|10783.1|10782.5|10781.5|10780.9|133
1686245400000|2023-06-08 17:30:00|10782.2|10781.6|10782.6|10782|10782.7|10782.1|10781.8|10781.2|54
1686245700000|2023-06-08 17:35:00|10782.7|10782.1|10782.2|10781.6|10783.8|10783.2|10781.6|10781|161
1686246000000|2023-06-08 17:40:00|10782.3|10781.7|10781.7|10781.1|10782.3|10781.7|10780.4|10779.8|131
1686246300000|2023-06-08 17:45:00|10781.3|10780.7|10779.7|10779.1|10781.7|10781.1|10779.3|10778.7|122
1686246600000|2023-06-08 17:50:00|10779.6|10779|10780.1|10779.5|10782.3|10781.7|10779.2|10778.6|149
1686246900000|2023-06-08 17:55:00|10780|10779.4|10778.5|10777.9|10780.5|10779.9|10778.1|10777.5|202
1686247200000|2023-06-08 18:00:00|10778.4|10777.8|10779.7|10779.1|10780|10779.4|10778.4|10777.8|114
1686247500000|2023-06-08 18:05:00|10779.8|10778.8|10778.7|10778.1|10780.3|10779.6|10778.6|10778|112
1686247800000|2023-06-08 18:10:00|10778.6|10778|10780.8|10779.9|10780.8|10780|10778.2|10777.6|128
1686248100000|2023-06-08 18:15:00|10780.6|10780|10779.7|10779.1|10781.2|10780.6|10779.5|10778.6|119
1686248400000|2023-06-08 18:20:00|10779.8|10779.2|10781.2|10780.3|10782.8|10782.1|10779.8|10779.2|74
1686248700000|2023-06-08 18:25:00|10781.3|10780.4|10782|10781.4|10782.3|10781.7|10780.6|10779.9|121
1686249000000|2023-06-08 18:30:00|10782.1|10781.5|10781.8|10780.9|10782.7|10782.1|10781.4|10780.5|130
1686249300000|2023-06-08 18:35:00|10781.6|10781|10780.7|10780.1|10782.8|10782.2|10780.7|10779.8|108
1686249600000|2023-06-08 18:40:00|10780.6|10780|10780.7|10780.1|10781.2|10780.6|10780|10779.2|142
1686249900000|2023-06-08 18:45:00|10780.6|10780|10780.1|10779.5|10781|10780.4|10779.7|10779.1|128
1686250200000|2023-06-08 18:50:00|10780.2|10779.6|10780.2|10779.6|10781.7|10781|10779.4|10778.7|180
1686250500000|2023-06-08 18:55:00|10780|10779.4|10779.5|10778.9|10780.2|10779.6|10778.9|10778.3|177
1686250800000|2023-06-08 19:00:00|10779.6|10779|10779.6|10779|10779.8|10779.2|10778.5|10777.9|80
1686251100000|2023-06-08 19:05:00|10779.5|10778.9|10777.3|10776.7|10779.5|10778.9|10777.1|10776.4|128
1686251400000|2023-06-08 19:10:00|10777.4|10776.8|10778|10777.4|10778.9|10778.3|10777.2|10776.6|77
1686251700000|2023-06-08 19:15:00|10777.9|10777.3|10776|10775.4|10778.1|10777.5|10775.9|10775.3|74
1686252000000|2023-06-08 19:20:00|10776.1|10775.5|10776.1|10775.5|10777|10776.4|10775.4|10774.8|132
1686252300000|2023-06-08 19:25:00|10776|10775.4|10775.1|10774.5|10776.2|10775.6|10774|10773.3|122
1686252600000|2023-06-08 19:30:00|10775.3|10774.7|10775.5|10774.9|10776.8|10776.1|10774.1|10773.5|130
1686252900000|2023-06-08 19:35:00|10775.6|10775|10777.7|10777.1|10777.7|10777.1|10775.2|10774.6|104
1686253200000|2023-06-08 19:40:00|10777.6|10777|10778.9|10778.3|10779.1|10778.5|10777.6|10777|102
1686253500000|2023-06-08 19:45:00|10778.7|10778.1|10779.3|10778.7|10779.8|10779.2|10778.1|10777.4|118
1686253800000|2023-06-08 19:50:00|10779.4|10778.8|10780|10779.4|10780.2|10779.6|10779|10778.4|82
1686254100000|2023-06-08 19:55:00|10779.8|10779.2|10779.4|10778.8|10780.2|10779.6|10779|10778.3|198
1686254400000|2023-06-08 20:00:00|10779.3|10778.7|10781.5|10780.6|10782.5|10781.9|10779.2|10778.5|129
1686254700000|2023-06-08 20:05:00|10781.4|10780.8|10781.3|10780.4|10781.5|10780.9|10781.1|10780.3|79
1686255000000|2023-06-08 20:10:00|10781.4|10780.5|10782.2|10781.6|10782.3|10781.7|10781.1|10780.4|66
1686255300000|2023-06-08 20:15:00|10782.1|10781.5|10781.1|10780.5|10782.2|10781.6|10781|10780.4|71
1686255600000|2023-06-08 20:20:00|10781.2|10780.6|10781|10780.1|10781.3|10780.7|10780.6|10779.9|44
1686255900000|2023-06-08 20:25:00|10780.9|10780|10781.3|10780.7|10782.7|10781.9|10780.9|10780|91
1686256200000|2023-06-08 20:30:00|10781.5|10780.6|10781.3|10780.7|10781.9|10781|10781|10780.1|37
1686256500000|2023-06-08 20:35:00|10781.5|10780.6|10781.2|10780.3|10781.5|10780.6|10780.9|10780|45
1686256800000|2023-06-08 20:40:00|10781.4|10780.5|10781.6|10780.7|10781.8|10780.9|10780.8|10779.9|21
1686257100000|2023-06-08 20:45:00|10781.7|10780.8|10781.8|10780.9|10782.3|10781.3|10781.3|10780.4|49
1686257400000|2023-06-08 20:50:00|10782|10781.1|10782.4|10781.2|10782.7|10781.6|10781.2|10780.2|119
1686257700000|2023-06-08 20:55:00|10782.7|10780.9|10784.5|10780|10784.6|10782.3|10782.5|10779.8|192
1686258000000|2023-06-08 21:00:00|10785.6|10779|10786.9|10780.3|10787.3|10780.7|10785.6|10779|31
1686258300000|2023-06-08 21:05:00|10786.5|10779.9|10784.8|10778.2|10786.5|10779.9|10784.2|10777.6|77
1686258600000|2023-06-08 21:10:00|10784.7|10778.1|10784.5|10777.9|10785|10778.4|10784.3|10777.7|18
1686258900000|2023-06-08 21:15:00|10784.4|10777.8|10784.4|10777.8|10784.9|10778.3|10783.8|10777.2|29
1686259200000|2023-06-08 21:20:00|10784.6|10778|10783.8|10778.3|10784.6|10779.6|10783.8|10777.5|36
1686259500000|2023-06-08 21:25:00|10783.9|10778.2|10784.9|10780.9|10785.4|10780.9|10783.7|10777.8|83
1686259800000|2023-06-08 21:30:00|10784.8|10781|10785.2|10781.1|10785.4|10781.1|10784.8|10780.7|32
1686260100000|2023-06-08 21:35:00|10785.3|10781|10786.8|10782.4|10787.8|10783|10785.2|10781|92
1686260400000|2023-06-08 21:40:00|10786.7|10782.5|10785.7|10781.9|10787.8|10782.8|10785.6|10781.9|51
1686260700000|2023-06-08 21:45:00|10785.6|10780.9|10784.8|10779.9|10785.6|10780.9|10783.9|10778.7|112
1686261000000|2023-06-08 21:50:00|10784.4|10779.7|10784.7|10779.6|10784.9|10779.9|10784.4|10779.5|34
1686261300000|2023-06-08 21:55:00|10784.9|10779.7|10784.4|10780.3|10785.1|10780.3|10784.4|10779.4|52
1686261600000|2023-06-08 22:00:00|10784.5|10779.5|10783.5|10781.6|10785.2|10781.6|10783.1|10778.5|125
1686261900000|2023-06-08 22:05:00|10783.2|10781.9|10783.5|10782.1|10783.9|10782.4|10783.1|10781.7|51
1686262200000|2023-06-08 22:10:00|10783.4|10782.2|10784.3|10783|10784.3|10783|10783.2|10781.9|40
1686262500000|2023-06-08 22:15:00|10784.2|10782.9|10783.7|10782.4|10784.3|10783.1|10783.5|10782.3|43
1686262800000|2023-06-08 22:20:00|10783.6|10782.3|10783.6|10782.5|10783.7|10782.7|10783.4|10782.2|51
1686263100000|2023-06-08 22:25:00|10783.5|10782.6|10783.6|10782.7|10783.9|10782.8|10783.4|10782.3|57
1686263400000|2023-06-08 22:30:00|10783.7|10782.5|10783.4|10782.5|10783.7|10782.7|10783.2|10782.2|51
1686263700000|2023-06-08 22:35:00|10783.7|10782.8|10783.4|10782.5|10783.9|10783|10782.8|10781.9|57
1686264000000|2023-06-08 22:40:00|10783.3|10782.4|10783.1|10782.2|10783.4|10782.5|10782.9|10782|24
1686264300000|2023-06-08 22:45:00|10783.2|10782.3|10783.2|10782.3|10783.4|10782.3|10783|10782.1|52
1686264600000|2023-06-08 22:50:00|10783.1|10782.2|10783.2|10782.3|10783.4|10782.5|10782.9|10782|39
1686264900000|2023-06-08 22:55:00|10783.1|10782.2|10784.5|10783.6|10784.9|10784|10783.1|10782.2|47
1686265200000|2023-06-08 23:00:00|10784.6|10783.7|10784.7|10783.8|10785.1|10784.2|10784.4|10783.5|51
1686265500000|2023-06-08 23:05:00|10784.8|10783.9|10784.2|10783.3|10785.2|10784.3|10784.2|10783.3|36
1686265800000|2023-06-08 23:10:00|10784.1|10783.5|10784.4|10783.5|10784.6|10783.7|10784.1|10783.2|32
1686266100000|2023-06-08 23:15:00|10784.3|10783.4|10783.9|10783|10784.4|10783.5|10783.1|10782.5|21
1686266400000|2023-06-08 23:20:00|10783.8|10782.9|10784.5|10783.6|10785.1|10784.2|10783.7|10782.8|34
1686266700000|2023-06-08 23:25:00|10784.7|10783.8|10783.5|10782.6|10785.2|10784.3|10783.5|10782.6|62
1686267000000|2023-06-08 23:30:00|10783.4|10782.5|10785|10784.1|10785|10784.1|10783.4|10782.5|42
1686267300000|2023-06-08 23:35:00|10784.9|10784|10784.9|10784|10784.9|10784|10784.4|10783.5|44
1686267600000|2023-06-08 23:40:00|10785|10784.1|10785.2|10784.6|10785.4|10784.6|10784.9|10784|24
1686267900000|2023-06-08 23:45:00|10785.1|10784.5|10784.5|10783.6|10785.1|10784.5|10784.2|10783.5|31
1686268200000|2023-06-08 23:50:00|10784.7|10783.8|10784|10783.1|10785|10784.1|10784|10783.1|65
1686268500000|2023-06-08 23:55:00|10783.9|10783|10782.4|10781.5|10784|10783.1|10782.1|10781.4|49
1686268800000|2023-06-09 00:00:00|10782.6|10781.7|10782.7|10781.8|10785.3|10784.4|10782|10781.2|152
1686269100000|2023-06-09 00:05:00|10782.8|10781.9|10784.9|10784|10785|10784.2|10782.4|10781.5|136
1686269400000|2023-06-09 00:10:00|10785|10784.1|10784.4|10783.8|10785.7|10784.8|10783.9|10783|167
1686269700000|2023-06-09 00:15:00|10784.3|10783.7|10782.7|10782.1|10785.3|10784.7|10782.6|10782|94
1686270000000|2023-06-09 00:20:00|10782.8|10782.2|10784.3|10783.4|10784.7|10784.1|10782.8|10782.2|83
1686270300000|2023-06-09 00:25:00|10784.2|10783.3|10783.8|10783.2|10784.4|10783.7|10783.5|10782.8|88
1686270600000|2023-06-09 00:30:00|10783.7|10783.1|10783.6|10783|10784.4|10783.8|10783.3|10782.7|57
1686270900000|2023-06-09 00:35:00|10783.9|10783.3|10785.2|10784.6|10785.4|10784.8|10783.6|10783|55
1686271200000|2023-06-09 00:40:00|10785.1|10784.5|10783.6|10783|10785.3|10784.7|10782.8|10782.2|83
1686271500000|2023-06-09 00:45:00|10783.5|10782.6|10784.8|10784.2|10785|10784.4|10783.3|10782.6|117
1686271800000|2023-06-09 00:50:00|10784.6|10784|10782.2|10781.6|10785.3|10784.7|10781.9|10781|164
1686272100000|2023-06-09 00:55:00|10782.3|10781.7|10782.5|10781.6|10784.1|10783.4|10781.7|10781.1|208
1686272400000|2023-06-09 01:00:00|10782.7|10781.8|10784.2|10783.3|10784.3|10783.7|10782.4|10781.6|129
1686272700000|2023-06-09 01:05:00|10784.3|10783.4|10783.1|10782.5|10784.6|10783.7|10782|10781.4|167
1686273000000|2023-06-09 01:10:00|10783|10782.4|10782.8|10781.9|10784|10783.3|10782.3|10781.7|180
1686273300000|2023-06-09 01:15:00|10782.7|10781.8|10782.1|10781.5|10783.5|10782.6|10781.8|10781.2|129
1686273600000|2023-06-09 01:20:00|10782.2|10781.6|10784.4|10783.5|10784.5|10783.8|10780.9|10780.3|146
1686273900000|2023-06-09 01:25:00|10784.3|10783.4|10782.4|10781.8|10784.3|10783.6|10782.1|10781.3|98
1686274200000|2023-06-09 01:30:00|10782.6|10781.7|10784.4|10783.8|10784.4|10783.8|10781.2|10780.5|159
1686274500000|2023-06-09 01:35:00|10784.5|10783.9|10784.6|10783.7|10785.4|10784.7|10783.5|10782.7|194
1686274800000|2023-06-09 01:40:00|10784.5|10783.6|10781.6|10780.7|10785|10784.1|10781.2|10780.6|174
1686275100000|2023-06-09 01:45:00|10781.4|10780.8|10783|10782.1|10783.6|10782.7|10781.1|10780.2|121
1686275400000|2023-06-09 01:50:00|10783.1|10782.2|10781.5|10780.9|10783.8|10782.9|10781.4|10780.8|115
1686275700000|2023-06-09 01:55:00|10781.4|10780.8|10781.1|10780.5|10781.5|10780.8|10780.2|10779.3|141
1686276000000|2023-06-09 02:00:00|10781.2|10780.6|10780.2|10779.3|10781.7|10780.8|10779.6|10778.9|136
1686276300000|2023-06-09 02:05:00|10780.3|10779.4|10780|10779.4|10781.1|10780.2|10779.6|10778.8|138
1686276600000|2023-06-09 02:10:00|10779.7|10779.1|10778.9|10778|10780.4|10779.7|10778.6|10777.7|142
1686276900000|2023-06-09 02:15:00|10778.8|10777.9|10779.5|10778.9|10779.6|10779|10778.3|10777.4|70
1686277200000|2023-06-09 02:20:00|10779.6|10779|10778.3|10777.4|10780.1|10779.5|10777.5|10776.9|91
1686277500000|2023-06-09 02:25:00|10778.4|10777.5|10778.2|10777.6|10778.9|10778.2|10777.6|10777|139
1686277800000|2023-06-09 02:30:00|10778.3|10777.7|10779.6|10778.7|10780.2|10779.6|10778.1|10777.5|92
1686278100000|2023-06-09 02:35:00|10779.7|10778.8|10779.2|10778.6|10780|10779.4|10779|10778.4|68
1686278400000|2023-06-09 02:40:00|10779.3|10778.7|10777.6|10777|10779.4|10778.8|10776.7|10775.9|111
1686278700000|2023-06-09 02:45:00|10777.5|10776.9|10777.6|10777|10777.9|10777.3|10776.8|10775.9|86
1686279000000|2023-06-09 02:50:00|10777.7|10777.1|10777.6|10777|10777.9|10777.3|10776.1|10775.5|94
1686279300000|2023-06-09 02:55:00|10777.9|10776.9|10777.3|10776.7|10777.9|10777|10776.9|10776.3|87
1686279600000|2023-06-09 03:00:00|10777.2|10776.6|10779.6|10778.7|10779.8|10778.9|10777|10776.3|78
1686279900000|2023-06-09 03:05:00|10779.7|10778.8|10779.8|10778.9|10780|10779.1|10778.8|10777.9|82
1686280200000|2023-06-09 03:10:00|10779.7|10778.8|10779.6|10779|10780|10779.1|10778.6|10777.9|70
1686280500000|2023-06-09 03:15:00|10779.7|10779.1|10779.6|10779|10780.4|10779.7|10778.7|10778.1|102
1686280800000|2023-06-09 03:20:00|10779.5|10778.9|10780.3|10779.4|10780.4|10779.5|10778.6|10778|88
1686281100000|2023-06-09 03:25:00|10780.1|10779.5|10780.2|10779.6|10780.2|10779.6|10779.1|10778.2|68
1686281400000|2023-06-09 03:30:00|10780.1|10779.5|10780|10779.1|10780.7|10779.8|10779.1|10778.2|111
1686281700000|2023-06-09 03:35:00|10780.2|10779.3|10779.7|10778.8|10780.7|10779.9|10779|10778.1|112
1686282000000|2023-06-09 03:40:00|10779.8|10778.9|10779.5|10778.6|10780.6|10779.7|10779.4|10778.6|94
1686282300000|2023-06-09 03:45:00|10779.4|10778.5|10779.4|10778.8|10780.2|10779.5|10778.7|10778|72
1686282600000|2023-06-09 03:50:00|10779.3|10778.7|10777.9|10777|10779.9|10779.3|10777.6|10776.9|101
1686282900000|2023-06-09 03:55:00|10778|10777.1|10778.3|10777.4|10778.8|10778|10777.8|10776.9|66
1686283200000|2023-06-09 04:00:00|10778.2|10777.3|10778.3|10777.4|10779|10778.4|10777.7|10776.8|101
1686283500000|2023-06-09 04:05:00|10778.2|10777.3|10777.5|10776.6|10778.2|10777.3|10777.5|10776.6|42
1686283800000|2023-06-09 04:10:00|10777.2|10776.3|10777.7|10776.8|10777.8|10776.9|10776.6|10775.7|49
1686284100000|2023-06-09 04:15:00|10777.8|10776.9|10775.9|10775|10777.8|10776.9|10775.8|10774.9|81
1686284400000|2023-06-09 04:20:00|10775.8|10774.9|10775.7|10775.1|10776|10775.2|10775|10774.4|70
1686284700000|2023-06-09 04:25:00|10775.8|10775.2|10776.8|10775.9|10777|10776.3|10775.7|10774.9|54
1686285000000|2023-06-09 04:30:00|10776.7|10776.1|10776.9|10776|10777|10776.2|10776|10775.2|74
1686285300000|2023-06-09 04:35:00|10777|10776.1|10776.9|10776|10777.4|10776.5|10776.3|10775.4|71
1686285600000|2023-06-09 04:40:00|10776.6|10775.7|10776.8|10775.9|10776.9|10776|10776.2|10775.3|43
1686285900000|2023-06-09 04:45:00|10776.9|10776|10777.3|10776.4|10777.6|10776.7|10776.4|10775.5|68
1686286200000|2023-06-09 04:50:00|10777.2|10776.3|10776.3|10775.7|10777.3|10776.4|10776.3|10775.5|68
1686286500000|2023-06-09 04:55:00|10776.4|10775.8|10775.8|10774.9|10777.5|10776.6|10775.8|10774.9|96
1686286800000|2023-06-09 05:00:00|10775.9|10775|10778.8|10778.2|10778.8|10778.2|10775.8|10774.9|70
1686287100000|2023-06-09 05:05:00|10778.9|10778.3|10779.3|10778.4|10779.7|10779.1|10778.7|10777.9|65
1686287400000|2023-06-09 05:10:00|10779.4|10778.5|10779.2|10778.6|10780.2|10779.3|10779|10778.1|79
1686287700000|2023-06-09 05:15:00|10779.3|10778.7|10778.3|10777.4|10779.4|10778.8|10778.1|10777.3|88
1686288000000|2023-06-09 05:20:00|10778.4|10777.5|10778|10777.4|10778.9|10778.3|10777.1|10776.5|77
1686288300000|2023-06-09 05:25:00|10778.1|10777.5|10777.9|10777.3|10778.1|10777.5|10776.6|10776|100
1686288600000|2023-06-09 05:30:00|10777.8|10777.2|10778.1|10777.5|10778.8|10778.2|10777.4|10776.8|105
1686288900000|2023-06-09 05:35:00|10778.2|10777.6|10779.7|10779.1|10780.1|10779.5|10778.1|10777.3|117
1686289200000|2023-06-09 05:40:00|10779.6|10779|10782.5|10781.6|10782.5|10781.9|10779.6|10779|141
1686289500000|2023-06-09 05:45:00|10782.7|10781.8|10783.1|10782.5|10784|10783.1|10782.3|10781.7|118
1686289800000|2023-06-09 05:50:00|10783.3|10782.7|10781.4|10780.5|10784.3|10783.7|10780.9|10780.3|119
1686290100000|2023-06-09 05:55:00|10781.3|10780.4|10778.3|10777.4|10781.5|10780.7|10777.7|10776.8|167
1686290400000|2023-06-09 06:00:00|10778.4|10777.5|10780.9|10780|10782.5|10781.6|10778.4|10777.5|285
1686290700000|2023-06-09 06:05:00|10781.3|10780.4|10775.4|10774.5|10781.4|10780.5|10773.9|10773|196
1686291000000|2023-06-09 06:10:00|10775.2|10774.3|10774.7|10774.1|10775.3|10774.4|10772.9|10772.3|258
1686291300000|2023-06-09 06:15:00|10774.8|10774.2|10777.2|10776.3|10779.5|10778.6|10774.8|10774.2|181
1686291600000|2023-06-09 06:20:00|10776.8|10776.2|10773.9|10773|10777.1|10776.5|10773.5|10772.6|202
1686291900000|2023-06-09 06:25:00|10774|10773.1|10777.3|10776.4|10778.2|10777.6|10774|10773.1|200
1686292200000|2023-06-09 06:30:00|10777.4|10776.5|10778.9|10778.3|10779.2|10778.6|10776.4|10775.5|178
1686292500000|2023-06-09 06:35:00|10779.1|10778.2|10780.2|10779.3|10782.5|10781.9|10778.1|10777.5|232
1686292800000|2023-06-09 06:40:00|10780.3|10779.4|10779.6|10778.7|10781.4|10780.5|10777.1|10776.5|190
1686293100000|2023-06-09 06:45:00|10779.7|10778.8|10780.2|10779.3|10781.2|10780.3|10778.2|10777.6|222
1686293400000|2023-06-09 06:50:00|10780.4|10779.8|10780.3|10779.4|10780.7|10780.1|10779.2|10778.6|158
1686293700000|2023-06-09 06:55:00|10780.4|10779.5|10779.2|10778.3|10780.4|10779.5|10776.8|10776.2|213
1686294000000|2023-06-09 07:00:00|10779.3|10778.4|10775.2|10774.6|10780.2|10779.3|10773.5|10772.9|441
1686294300000|2023-06-09 07:05:00|10775.3|10774.7|10775.6|10775|10777|10776.4|10773.4|10772.8|333
1686294600000|2023-06-09 07:10:00|10775.7|10775.1|10773.5|10772.9|10777.3|10776.7|10772.6|10771.9|306
1686294900000|2023-06-09 07:15:00|10773.6|10773|10773.2|10772.6|10774.2|10773.6|10770|10769.3|337
1686295200000|2023-06-09 07:20:00|10773.3|10772.7|10770.3|10769.7|10774.1|10773.5|10769.1|10768.5|328
1686295500000|2023-06-09 07:25:00|10770.6|10770.4|10773.2|10772.6|10773.9|10773.2|10769.5|10768.6|331
1686295800000|2023-06-09 07:30:00|10773.3|10772.7|10774.2|10773.6|10775|10774.4|10771.3|10770.5|285
1686296100000|2023-06-09 07:35:00|10774.1|10773.5|10772.8|10772.2|10774.5|10773.9|10771.4|10770.7|251
1686296400000|2023-06-09 07:40:00|10772.7|10772.1|10770|10769.4|10772.7|10772.1|10768.4|10767.8|222
1686296700000|2023-06-09 07:45:00|10770.1|10769.5|10768.4|10767.8|10770.8|10769.9|10767.8|10767.2|214
1686297000000|2023-06-09 07:50:00|10768.6|10768|10774|10773.1|10775|10774.4|10768.3|10767.7|259
1686297300000|2023-06-09 07:55:00|10774.1|10773.2|10776.1|10775.2|10778|10777.4|10774|10773.1|260
1686297600000|2023-06-09 08:00:00|10776|10775.1|10770.7|10769.8|10776.2|10775.6|10769.2|10768.6|342
1686297900000|2023-06-09 08:05:00|10770.8|10769.9|10765.5|10764.9|10772.4|10771.7|10763|10762.4|299
1686298200000|2023-06-09 08:10:00|10765.6|10765|10766.8|10765.9|10766.8|10766.1|10762.8|10762.2|339
1686298500000|2023-06-09 08:15:00|10766.7|10765.8|10764.6|10763.7|10766.9|10766.2|10762.4|10761.8|277
1686298800000|2023-06-09 08:20:00|10764.8|10764.2|10763.9|10763|10766.5|10765.7|10763.9|10763|211
1686299100000|2023-06-09 08:25:00|10763.8|10762.9|10764.7|10764.1|10766.5|10765.9|10763.7|10762.9|164
1686299400000|2023-06-09 08:30:00|10765|10764.4|10763.9|10763|10765.3|10764.6|10761|10760.4|199
1686299700000|2023-06-09 08:35:00|10764.1|10763.2|10764.9|10764|10765.7|10765|10761.1|10760.2|269
1686300000000|2023-06-09 08:40:00|10764.8|10763.9|10764.2|10763.6|10766.8|10766.2|10763.4|10762.8|231
1686300300000|2023-06-09 08:45:00|10764.3|10763.7|10766|10765.4|10766.3|10765.7|10762.2|10761.6|222
1686300600000|2023-06-09 08:50:00|10765.8|10765.2|10764.3|10763.4|10766.5|10765.9|10763.7|10762.8|216
1686300900000|2023-06-09 08:55:00|10764.2|10763.3|10763.8|10762.9|10764.5|10763.6|10759.7|10759.1|212
1686301200000|2023-06-09 09:00:00|10763.9|10763|10766.9|10766.3|10768.8|10767.9|10763.2|10762.4|331
1686301500000|2023-06-09 09:05:00|10766.5|10765.9|10763.3|10762.7|10767.4|10766.7|10761.6|10761|188
1686301800000|2023-06-09 09:10:00|10763.2|10762.6|10763.3|10762.7|10764|10763.3|10761.8|10761.1|157
1686302100000|2023-06-09 09:15:00|10763|10762.4|10764.8|10764.2|10765.3|10764.6|10762|10761.4|238
1686302400000|2023-06-09 09:20:00|10764.4|10763.8|10762.8|10762.2|10765.1|10764.5|10761.5|10760.9|156
1686302700000|2023-06-09 09:25:00|10762.9|10762.3|10763.5|10762.9|10765.5|10764.7|10762.2|10761.6|175
1686303000000|2023-06-09 09:30:00|10763.4|10762.8|10763.9|10763.3|10765.6|10765|10763.2|10762.5|203
1686303300000|2023-06-09 09:35:00|10763.5|10762.9|10764.1|10763.5|10765.7|10765.1|10763.1|10762.4|136
1686303600000|2023-06-09 09:40:00|10763.9|10763.3|10762.6|10762|10764.5|10763.6|10762.4|10761.7|189
1686303900000|2023-06-09 09:45:00|10762.9|10762.3|10763.4|10762.8|10764.1|10763.5|10762.3|10761.7|156
1686304200000|2023-06-09 09:50:00|10763.5|10762.9|10762.5|10761.9|10764.3|10763.7|10762.1|10761.5|249
1686304500000|2023-06-09 09:55:00|10762.4|10761.8|10759|10758.1|10763.3|10762.7|10758.7|10757.8|237
1686304800000|2023-06-09 10:00:00|10759.2|10758.3|10759.1|10758.5|10760.3|10759.6|10757.2|10756.3|212
1686305100000|2023-06-09 10:05:00|10759|10758.4|10759.1|10758.5|10761.8|10760.9|10758.8|10758.2|189
1686305400000|2023-06-09 10:10:00|10759.2|10758.6|10759.7|10758.8|10759.8|10759.2|10756.9|10756.3|221
1686305700000|2023-06-09 10:15:00|10759.6|10758.7|10761.5|10760.9|10762|10761.4|10758.9|10758.3|229
1686306000000|2023-06-09 10:20:00|10761.6|10761|10760.6|10759.7|10762.3|10761.7|10759.4|10758.8|192
1686306300000|2023-06-09 10:25:00|10760.5|10759.6|10761.4|10760.8|10762.2|10761.5|10759.8|10759.2|194
1686306600000|2023-06-09 10:30:00|10761.5|10760.9|10759|10758.4|10761.9|10761.3|10757.8|10757.2|177
1686306900000|2023-06-09 10:35:00|10758.9|10758.3|10758.1|10757.5|10759.5|10758.9|10757.4|10756.8|219
1686307200000|2023-06-09 10:40:00|10758.2|10757.6|10760.6|10760|10760.8|10760.2|10757.8|10757.2|152
1686307500000|2023-06-09 10:45:00|10760.4|10759.8|10761.1|10760.5|10763.1|10762.5|10759.1|10758.5|179
1686307800000|2023-06-09 10:50:00|10761.2|10760.6|10762.8|10762.2|10763.1|10762.5|10761.1|10760.5|136
1686308100000|2023-06-09 10:55:00|10762.7|10762.1|10761.6|10761|10763|10762.4|10760.5|10759.9|153
1686308400000|2023-06-09 11:00:00|10761.5|10760.9|10761.8|10761.2|10762.1|10761.4|10760.5|10759.9|122
1686308700000|2023-06-09 11:05:00|10762|10761.4|10762.8|10762.2|10763.5|10762.9|10761.7|10761.1|201
1686309000000|2023-06-09 11:10:00|10762.7|10762.1|10767|10766.4|10767.8|10767.2|10762.6|10762|204
1686309300000|2023-06-09 11:15:00|10766.9|10766.3|10767.3|10766.4|10768.5|10767.9|10765|10764.2|210
1686309600000|2023-06-09 11:20:00|10767.1|10766.2|10769.7|10768.8|10770.3|10769.7|10766.3|10765.7|192
1686309900000|2023-06-09 11:25:00|10769.6|10769|10768.7|10768.1|10771.1|10770.5|10768.5|10767.9|145
1686310200000|2023-06-09 11:30:00|10768.6|10768|10769.1|10768.5|10771.1|10770.5|10768.4|10767.8|189
1686310500000|2023-06-09 11:35:00|10769.2|10768.6|10772.7|10771.8|10773|10772.4|10767.9|10767.3|266
1686310800000|2023-06-09 11:40:00|10772.8|10771.9|10775.6|10775|10775.8|10775.2|10772.7|10771.8|204
1686311100000|2023-06-09 11:45:00|10775.4|10774.8|10775.7|10775.1|10777.1|10776.5|10774.5|10773.9|290
1686311400000|2023-06-09 11:50:00|10775.6|10775|10778.6|10778|10779.1|10778.3|10774.6|10774|215
1686311700000|2023-06-09 11:55:00|10778.5|10777.9|10773.6|10773|10782.1|10781.4|10772.8|10772.2|423
1686312000000|2023-06-09 12:00:00|10773.4|10772.8|10777.3|10776.7|10779.7|10779.1|10773.4|10772.8|436
1686312300000|2023-06-09 12:05:00|10777.2|10776.6|10779|10778.4|10780.1|10779.5|10776.1|10775.5|265
1686312600000|2023-06-09 12:10:00|10778.7|10778.1|10778.9|10778.3|10780.3|10779.6|10776.9|10776.3|247
1686312900000|2023-06-09 12:15:00|10779|10778.4|10783.3|10782.7|10783.4|10782.8|10778.9|10778.3|274
1686313200000|2023-06-09 12:20:00|10783.6|10783|10778.4|10777.5|10784.5|10783.8|10776.2|10775.5|372
1686313500000|2023-06-09 12:25:00|10778.6|10777.7|10775.8|10775.2|10780.1|10779.5|10775.5|10774.9|376
1686313800000|2023-06-09 12:30:00|10776.3|10775.7|10775.8|10775.2|10784.4|10783.8|10773.4|10772.8|829
1686314100000|2023-06-09 12:35:00|10775.7|10775.1|10776.1|10775.2|10777.7|10777.1|10773.4|10772.8|446
1686314400000|2023-06-09 12:40:00|10776.3|10775.5|10772.8|10772.2|10777.4|10776.8|10771.9|10771.3|334
1686314700000|2023-06-09 12:45:00|10773.1|10772.5|10770.1|10769.5|10773.2|10772.6|10767.9|10767.3|362
1686315000000|2023-06-09 12:50:00|10770.2|10769.6|10765.7|10765.1|10770.3|10769.7|10765.6|10765|302
1686315300000|2023-06-09 12:55:00|10765.6|10765|10767.5|10766.6|10769.4|10768.8|10763.8|10763.2|327
1686315600000|2023-06-09 13:00:00|10767.4|10766.5|10764.7|10764.1|10767.9|10767.3|10761.9|10761.2|398
1686315900000|2023-06-09 13:05:00|10765|10764.4|10769.2|10768.6|10769.8|10769.2|10764.9|10764.3|287
1686316200000|2023-06-09 13:10:00|10769.3|10768.7|10768.8|10768.2|10770.7|10770|10767.4|10766.6|336
1686316500000|2023-06-09 13:15:00|10768.9|10768.3|10765.2|10764.3|10768.9|10768.3|10763.5|10762.9|298
1686316800000|2023-06-09 13:20:00|10765.3|10764.4|10769.5|10768.9|10769.5|10768.9|10764.7|10764.1|236
1686317100000|2023-06-09 13:25:00|10769.4|10768.8|10769.1|10768.2|10769.4|10768.8|10766.3|10765.7|253
1686317400000|2023-06-09 13:30:00|10769|10768.1|10774.6|10773.7|10774.6|10773.7|10768.1|10767.5|366
1686317700000|2023-06-09 13:35:00|10774.7|10774.1|10774.4|10773.8|10775.1|10774.4|10770|10769.4|548
1686318000000|2023-06-09 13:40:00|10774.5|10773.9|10772.1|10771.5|10775.5|10774.9|10767|10766.4|556
1686318300000|2023-06-09 13:45:00|10772.5|10771.9|10771.5|10770.9|10774|10773.4|10770.4|10769.8|522
1686318600000|2023-06-09 13:50:00|10771.6|10771|10772.3|10771.7|10773|10772.4|10769.7|10769.1|360
1686318900000|2023-06-09 13:55:00|10772.2|10771.6|10771.4|10770.5|10773.3|10772.7|10770.3|10769.7|411
1686319200000|2023-06-09 14:00:00|10771.2|10770.6|10770.4|10769.8|10772.4|10771.8|10767.3|10766.7|363
1686319500000|2023-06-09 14:05:00|10770.3|10769.7|10769.8|10769.2|10772.1|10771.5|10769.3|10768.7|271
1686319800000|2023-06-09 14:10:00|10769.7|10769.1|10769.9|10769.3|10772|10771.4|10766.8|10766.2|308
1686320100000|2023-06-09 14:15:00|10770|10769.4|10772|10771.4|10772.2|10771.6|10769.9|10769.3|227
1686320400000|2023-06-09 14:20:00|10772.2|10771.6|10772.5|10771.9|10773.7|10773.1|10771.5|10770.9|276
1686320700000|2023-06-09 14:25:00|10772.6|10772|10769.4|10768.8|10773.6|10772.7|10768.4|10767.8|314
1686321000000|2023-06-09 14:30:00|10769.5|10768.9|10760.3|10759.7|10769.9|10769.3|10759.7|10759.1|425
1686321300000|2023-06-09 14:35:00|10760.4|10759.8|10759.8|10758.9|10760.4|10759.8|10754.1|10753.5|505
1686321600000|2023-06-09 14:40:00|10759.9|10759|10759.5|10758.6|10760.6|10760|10757.8|10757.2|429
1686321900000|2023-06-09 14:45:00|10759.9|10758.9|10757.8|10757.2|10760.7|10760.1|10756.2|10755.4|417
1686322200000|2023-06-09 14:50:00|10757.9|10757.3|10756.2|10755.6|10759.3|10758.7|10754.9|10754.2|453
1686322500000|2023-06-09 14:55:00|10756.6|10756|10757.1|10756.5|10757.8|10757.2|10754.5|10753.9|448
1686322800000|2023-06-09 15:00:00|10757|10756.4|10754.5|10753.9|10758.7|10758.1|10754.2|10753.6|357
1686323100000|2023-06-09 15:05:00|10754.4|10753.8|10756.2|10755.6|10757.1|10756.5|10753.9|10753.3|308
1686323400000|2023-06-09 15:10:00|10756|10755.4|10758|10757.4|10758.7|10758.1|10755.3|10754.7|256
1686323700000|2023-06-09 15:15:00|10758.1|10757.5|10758.4|10757.8|10760|10759.4|10756.6|10756|249
1686324000000|2023-06-09 15:20:00|10758.3|10757.7|10754.5|10753.9|10758.6|10758|10753.9|10753.3|251
1686324300000|2023-06-09 15:25:00|10754.6|10754|10754.2|10753.6|10755.9|10755.3|10752.5|10751.9|249
1686324600000|2023-06-09 15:30:00|10754.1|10753.5|10752.2|10751.6|10755|10754.3|10748.7|10748.1|246
1686324900000|2023-06-09 15:35:00|10752.3|10751.7|10749.8|10749.2|10754.4|10753.5|10749.8|10749|273
1686325200000|2023-06-09 15:40:00|10749.7|10749.1|10750.4|10749.5|10750.6|10750|10749|10748.1|246
1686325500000|2023-06-09 15:45:00|10750.2|10749.3|10747.6|10747|10750.8|10749.9|10747|10746.4|249
1686325800000|2023-06-09 15:50:00|10747.7|10747.1|10749.4|10748.8|10750.8|10750.2|10747.2|10746.6|221
1686326100000|2023-06-09 15:55:00|10749.3|10748.7|10748.5|10747.6|10750.4|10749.8|10748.3|10747.5|323
1686326400000|2023-06-09 16:00:00|10747.9|10747.3|10750|10749.1|10750.5|10749.9|10747.5|10746.9|293
1686326700000|2023-06-09 16:05:00|10749.9|10749|10749.5|10748.6|10750.8|10750.1|10748.8|10748.2|210
1686327000000|2023-06-09 16:10:00|10749.4|10748.5|10750.2|10749.3|10750.8|10750.1|10749.3|10748.5|175
1686327300000|2023-06-09 16:15:00|10750.3|10749.4|10752|10751.1|10752.3|10751.7|10749.6|10749|176
1686327600000|2023-06-09 16:20:00|10752.1|10751.2|10750|10749.4|10752.8|10752.2|10750|10749.4|164
1686327900000|2023-06-09 16:25:00|10750.1|10749.5|10750.1|10749.5|10750.3|10749.6|10748.4|10747.7|269
1686328200000|2023-06-09 16:30:00|10750|10749.4|10749.7|10748.8|10750.7|10750.1|10749.2|10748.4|192
1686328500000|2023-06-09 16:35:00|10749.6|10748.7|10745.9|10745|10749.6|10748.7|10745.7|10744.9|186
1686328800000|2023-06-09 16:40:00|10745.8|10744.9|10747.3|10746.4|10747.7|10747.1|10743.9|10743.3|210
1686329100000|2023-06-09 16:45:00|10747.2|10746.3|10747.9|10747|10748|10747.4|10745.6|10744.7|189
1686329400000|2023-06-09 16:50:00|10747.8|10747.2|10748.3|10747.7|10749.1|10748.5|10747.8|10747.2|121
1686329700000|2023-06-09 16:55:00|10748.1|10747.5|10748.6|10748|10749.4|10748.8|10747.6|10747|137
1686330000000|2023-06-09 17:00:00|10748.7|10748.1|10748.6|10747.7|10749.2|10748.4|10746.7|10745.8|154
1686330300000|2023-06-09 17:05:00|10748.7|10747.8|10750.1|10749.5|10751|10750.4|10748.6|10747.8|145
1686330600000|2023-06-09 17:10:00|10749.9|10749.3|10750.5|10749.6|10750.7|10749.8|10749.6|10749|77
1686330900000|2023-06-09 17:15:00|10750.4|10749.5|10750.8|10750.2|10750.9|10750.2|10749.5|10748.9|158
1686331200000|2023-06-09 17:20:00|10751.2|10750.6|10752|10751.4|10752.3|10751.7|10750.4|10749.5|113
1686331500000|2023-06-09 17:25:00|10752.1|10751.5|10749.9|10749.3|10752.2|10751.6|10749.4|10748.8|94
1686331800000|2023-06-09 17:30:00|10750.1|10749.2|10748|10747.4|10750.1|10749.5|10747.7|10747|110
1686332100000|2023-06-09 17:35:00|10748.1|10747.5|10748|10747.4|10748.3|10747.5|10746.7|10746.1|63
1686332400000|2023-06-09 17:40:00|10747.9|10747.3|10750.3|10749.7|10750.7|10750.1|10747.9|10747.3|59
1686332700000|2023-06-09 17:45:00|10750.2|10749.6|10751.1|10750.5|10752.7|10751.8|10750.2|10749.6|112
1686333000000|2023-06-09 17:50:00|10751.2|10750.6|10751.1|10750.5|10751.4|10750.8|10750.5|10749.9|77
1686333300000|2023-06-09 17:55:00|10751|10750.4|10748.9|10748.3|10751|10750.4|10747.7|10747.1|141
1686333600000|2023-06-09 18:00:00|10749|10748.4|10748.6|10748|10749.1|10748.5|10748.1|10747.5|82
1686333900000|2023-06-09 18:05:00|10748.5|10747.9|10749.1|10748.5|10749.2|10748.6|10748.5|10747.9|97
1686334200000|2023-06-09 18:10:00|10749.5|10748.9|10750.7|10750.1|10750.7|10750.1|10749.5|10748.9|75
1686334500000|2023-06-09 18:15:00|10751.1|10750.5|10750.1|10749.5|10751.1|10750.5|10749.6|10748.8|56
1686334800000|2023-06-09 18:20:00|10749.9|10749.3|10749.2|10748.6|10750.1|10749.5|10748.7|10747.9|111
1686335100000|2023-06-09 18:25:00|10749.4|10748.5|10748.6|10747.7|10749.5|10748.9|10747.7|10746.9|89
1686335400000|2023-06-09 18:30:00|10748.5|10747.9|10748.4|10747.5|10748.8|10748.2|10747.9|10747.2|83
1686335700000|2023-06-09 18:35:00|10748.3|10747.7|10747.6|10747|10748.7|10748.1|10747.2|10746.6|121
1686336000000|2023-06-09 18:40:00|10747.7|10747.1|10747.3|10746.7|10747.7|10747.1|10746.9|10746.3|58
1686336300000|2023-06-09 18:45:00|10747.2|10746.6|10747.1|10746.5|10747.6|10747|10746.2|10745.5|104
1686336600000|2023-06-09 18:50:00|10747.2|10746.6|10749.4|10748.5|10749.4|10748.7|10747|10746.4|123
1686336900000|2023-06-09 18:55:00|10749.1|10748.4|10750|10749.4|10750.3|10749.7|10748.9|10748.3|141
1686337200000|2023-06-09 19:00:00|10750.1|10749.5|10750.8|10750.2|10751.2|10750.6|10749.6|10749|114
1686337500000|2023-06-09 19:05:00|10750.7|10750.1|10749.1|10748.5|10751|10750.4|10748.9|10748.3|107
1686337800000|2023-06-09 19:10:00|10749|10748.4|10750.5|10749.6|10750.5|10749.8|10748.8|10748.2|84
1686338100000|2023-06-09 19:15:00|10750.6|10749.7|10750.3|10749.4|10750.6|10749.9|10749.2|10748.3|137
1686338400000|2023-06-09 19:20:00|10750.4|10749.5|10750.2|10749.6|10750.9|10750.2|10749.9|10749.3|87
1686338700000|2023-06-09 19:25:00|10750.1|10749.5|10747.7|10747.1|10750.1|10749.5|10747.7|10747.1|66
1686339000000|2023-06-09 19:30:00|10747.8|10747.2|10748.2|10747.3|10748.8|10748.1|10747.7|10747|97
1686339300000|2023-06-09 19:35:00|10748.3|10747.4|10747.8|10747.2|10748.4|10747.8|10745.4|10744.8|128
1686339600000|2023-06-09 19:40:00|10747.9|10747.3|10746.2|10745.6|10748.2|10747.6|10746.2|10745.6|110
1686339900000|2023-06-09 19:45:00|10746.3|10745.7|10745.3|10744.7|10746.7|10746.1|10745.2|10744.6|132
1686340200000|2023-06-09 19:50:00|10744.9|10744.3|10744.2|10743.6|10745.4|10744.6|10743.3|10742.6|238
1686340500000|2023-06-09 19:55:00|10744.3|10743.7|10744.5|10743.9|10744.5|10743.9|10743.2|10742.6|176
1686340800000|2023-06-09 20:00:00|10744.6|10743.6|10746.2|10745.3|10746.9|10746|10744.5|10743.6|144
1686341100000|2023-06-09 20:05:00|10746.3|10745.4|10744.7|10743.8|10746.4|10745.5|10744.5|10743.6|93
1686341400000|2023-06-09 20:10:00|10744.6|10743.7|10746|10745.1|10746.5|10745.6|10744.5|10743.6|54
1686341700000|2023-06-09 20:15:00|10746.3|10745.4|10746.4|10745.5|10747.1|10746.2|10745.9|10745|53
1686342000000|2023-06-09 20:20:00|10746.5|10745.6|10746.9|10746|10747.3|10746.4|10746.4|10745.5|38
1686342300000|2023-06-09 20:25:00|10747.1|10746.2|10749.3|10748.4|10749.5|10748.6|10747.1|10746.2|101
1686342600000|2023-06-09 20:30:00|10749.1|10748.2|10747.3|10746.4|10749.1|10748.2|10747.3|10746.4|74
1686342900000|2023-06-09 20:35:00|10747.2|10746.3|10747.9|10747|10748.4|10747.5|10747.2|10746.3|46
1686343200000|2023-06-09 20:40:00|10747.8|10746.9|10748.2|10747.3|10748.2|10747.3|10747.7|10746.8|37
1686343500000|2023-06-09 20:45:00|10748.3|10747.4|10748.2|10747.3|10748.6|10747.7|10747.9|10747|70
1686343800000|2023-06-09 20:50:00|10748.3|10747.4|10750.2|10749.3|10750.4|10749.5|10748.3|10747.4|99
1686344100000|2023-06-09 20:55:00|10750.5|10749|10751.2|10745.8|10752.2|10749|10748.9|10745.7|297
1686513600000|2023-06-11 20:00:00|10760.2|10748.2|10760.2|10748.2|10760.2|10748.2|10760.2|10748.2|1
1686513900000|2023-06-11 20:05:00|10760.8|10748.8|10760.8|10748.8|10760.8|10748.8|10760.8|10748.8|1
1686515400000|2023-06-11 20:30:00|10756.1|10744.9|10755.6|10746.4|10756.1|10746.4|10755.6|10744.9|3
1686515700000|2023-06-11 20:35:00|10756.1|10746.2|10756.1|10744.9|10756.1|10746.2|10756.1|10744.9|2
1686516000000|2023-06-11 20:40:00|10760.8|10748.8|10753.6|10741.6|10760.8|10748.8|10753.6|10741.6|4
1686516300000|2023-06-11 20:45:00|10756.3|10746.2|10753.6|10741.6|10756.3|10746.2|10753.6|10741.6|2
1686516600000|2023-06-11 20:50:00|10758.1|10746.1|10753.6|10741.6|10760.8|10748.8|10753.6|10741.6|3
1686516900000|2023-06-11 20:55:00|10753.9|10741.3|10759.2|10746.6|10759.2|10746.6|10753.9|10741.3|4
1686517200000|2023-06-11 21:00:00|10760.2|10747.6|10753.1|10745.6|10760.2|10747.6|10751.9|10743|31
1686517500000|2023-06-11 21:05:00|10752.7|10745.7|10752.8|10746.5|10754|10747.7|10750.2|10744.7|50
1686517800000|2023-06-11 21:10:00|10754.9|10748.3|10753.8|10748.3|10754.9|10748.3|10751.2|10745.9|45
1686518100000|2023-06-11 21:15:00|10753.9|10747|10753.1|10746.5|10754|10747.6|10751|10745.9|64
1686518400000|2023-06-11 21:20:00|10753.3|10746.7|10750.6|10745.1|10753.4|10746.9|10749.2|10743.4|98
1686518700000|2023-06-11 21:25:00|10752|10745.4|10749.2|10744.5|10752.3|10746.2|10749|10743.5|60
1686519000000|2023-06-11 21:30:00|10749.8|10744.3|10749.5|10742.9|10751.2|10744.6|10747.9|10742.7|64
1686519300000|2023-06-11 21:35:00|10749.4|10742.8|10750.5|10745.2|10751.3|10745.2|10748.8|10742.8|87
1686519600000|2023-06-11 21:40:00|10750.4|10745.1|10749.6|10744.3|10751.5|10747.2|10749.4|10744.2|71
1686519900000|2023-06-11 21:45:00|10749.5|10744.1|10751.6|10746.2|10752.2|10747|10749|10743.9|67
1686520200000|2023-06-11 21:50:00|10751.7|10746.3|10750.6|10744.1|10752.1|10746.6|10749.2|10743.7|71
1686520500000|2023-06-11 21:55:00|10750.7|10744|10750.3|10743.7|10751.5|10745.5|10749.4|10743.7|60
1686520800000|2023-06-11 22:00:00|10750.4|10743.8|10748.9|10746.9|10753.2|10747.1|10748.9|10743.8|182
1686521100000|2023-06-11 22:05:00|10748.6|10747.2|10747|10745.7|10748.8|10747.2|10747|10745.6|78
1686521400000|2023-06-11 22:10:00|10747.1|10745.6|10748|10746.2|10748|10746.3|10746.1|10744.6|108
1686521700000|2023-06-11 22:15:00|10748.1|10746.4|10747.5|10746.6|10748.5|10746.9|10747.4|10745.8|65
1686522000000|2023-06-11 22:20:00|10747.4|10746.5|10748.8|10747.5|10749.5|10748|10747.4|10746.4|69
1686522300000|2023-06-11 22:25:00|10748.9|10747.4|10747.9|10746.5|10748.9|10747.6|10747.5|10746.4|50
1686522600000|2023-06-11 22:30:00|10747.8|10746.6|10746|10745.1|10747.9|10746.9|10745.3|10744.4|81
1686522900000|2023-06-11 22:35:00|10745.9|10745|10745|10744.1|10746|10745.1|10744.8|10743.9|45
1686523200000|2023-06-11 22:40:00|10744.9|10744|10744.2|10743.3|10744.9|10744|10743.8|10742.9|73
1686523500000|2023-06-11 22:45:00|10744.1|10743.2|10745|10744.1|10745.1|10744.2|10743.7|10742.8|36
1686523800000|2023-06-11 22:50:00|10744.9|10744|10745.5|10744.6|10745.8|10744.9|10744.9|10744|40
1686524100000|2023-06-11 22:55:00|10745.4|10744.5|10745.5|10744.6|10745.6|10744.7|10745.3|10744.4|42
1686524400000|2023-06-11 23:00:00|10745.4|10744.5|10745.1|10744.2|10745.4|10744.5|10744.4|10743.5|94
1686524700000|2023-06-11 23:05:00|10745.2|10744.3|10745.7|10744.8|10745.8|10744.9|10744.6|10743.7|79
1686525000000|2023-06-11 23:10:00|10745.8|10744.9|10747|10746.1|10747.1|10746.2|10745.7|10744.8|62
1686525300000|2023-06-11 23:15:00|10747.1|10746.2|10748.5|10747.6|10748.6|10747.7|10746.7|10745.8|52
1686525600000|2023-06-11 23:20:00|10748.6|10747.7|10748.7|10747.8|10748.7|10748.1|10747.2|10746.3|64
1686525900000|2023-06-11 23:25:00|10748.3|10747.4|10748.6|10747.7|10749.7|10748.9|10748.3|10747.4|57
1686526200000|2023-06-11 23:30:00|10749.3|10748.4|10749.6|10748.7|10750.2|10749.3|10749|10748.1|111
1686526500000|2023-06-11 23:35:00|10749.5|10748.6|10749.4|10748.5|10749.6|10748.9|10748.9|10748.1|54
1686526800000|2023-06-11 23:40:00|10749.3|10748.4|10749.5|10748.6|10749.9|10749|10748.5|10747.6|36
1686527100000|2023-06-11 23:45:00|10749.4|10748.5|10749.3|10748.4|10750|10749.1|10749.1|10748.4|85
1686527400000|2023-06-11 23:50:00|10748.9|10748.3|10749.9|10749|10749.9|10749|10748.6|10747.7|74
1686527700000|2023-06-11 23:55:00|10749.6|10748.7|10750.5|10749.6|10752|10751.1|10749.5|10748.6|74
1686528000000|2023-06-12 00:00:00|10750.6|10749.7|10748.7|10747.8|10750.9|10750|10747.1|10746.3|199
1686528300000|2023-06-12 00:05:00|10748.8|10747.9|10746.7|10746.1|10748.9|10748|10746.5|10745.7|74
1686528600000|2023-06-12 00:10:00|10746.6|10746|10746.8|10746.2|10747.1|10746.5|10745.1|10744.4|63
1686528900000|2023-06-12 00:15:00|10746.9|10746.3|10747.9|10747.3|10748.7|10748.1|10746.9|10746.2|111
1686529200000|2023-06-12 00:20:00|10747.8|10747.2|10746.4|10745.8|10748|10747.3|10745.8|10745.1|113
1686529500000|2023-06-12 00:25:00|10746.3|10745.7|10746.2|10745.6|10746.4|10745.8|10745.5|10744.8|60
1686529800000|2023-06-12 00:30:00|10746.1|10745.5|10746.4|10745.8|10747.4|10746.8|10745.7|10745.1|112
1686530100000|2023-06-12 00:35:00|10746.5|10745.9|10747.2|10746.3|10747.6|10746.8|10746.3|10745.4|121
1686530400000|2023-06-12 00:40:00|10747.3|10746.4|10747.2|10746.6|10748.8|10748|10747|10746.4|89
1686530700000|2023-06-12 00:45:00|10746.9|10746.3|10746.1|10745.5|10747.2|10746.6|10745.9|10745.2|77
1686531000000|2023-06-12 00:50:00|10746.2|10745.6|10745.2|10744.6|10746.4|10745.8|10744.7|10744.1|142
1686531300000|2023-06-12 00:55:00|10745.7|10745.1|10745.7|10745.1|10747|10746.3|10745.3|10744.7|144
1686531600000|2023-06-12 01:00:00|10745.6|10745|10744.6|10744|10745.6|10745|10743.8|10743|144
1686531900000|2023-06-12 01:05:00|10744.5|10743.7|10743.8|10743.2|10745.1|10744.5|10743.6|10743|174
1686532200000|2023-06-12 01:10:00|10743.9|10743.3|10744.3|10743.4|10744.5|10743.9|10743.1|10742.5|130
1686532500000|2023-06-12 01:15:00|10744.1|10743.2|10745.2|10744.6|10745.8|10745.2|10742.8|10742.2|133
1686532800000|2023-06-12 01:20:00|10745.3|10744.7|10744.5|10743.9|10746.4|10745.8|10742.7|10742.1|148
1686533100000|2023-06-12 01:25:00|10744.6|10744|10742.7|10742.1|10744.6|10744|10742.7|10742.1|118
1686533400000|2023-06-12 01:30:00|10742.8|10742.2|10743.2|10742.6|10744.8|10744.2|10742.5|10741.9|161
1686533700000|2023-06-12 01:35:00|10743.3|10742.7|10742.4|10741.8|10744.2|10743.6|10742.3|10741.7|136
1686534000000|2023-06-12 01:40:00|10742.3|10741.7|10743.2|10742.6|10743.6|10743|10742.2|10741.6|170
1686534300000|2023-06-12 01:45:00|10743.3|10742.7|10742.3|10741.7|10743.4|10742.8|10741.7|10741.1|134
1686534600000|2023-06-12 01:50:00|10742.1|10741.5|10740.8|10740.2|10742.1|10741.5|10740.6|10740|160
1686534900000|2023-06-12 01:55:00|10740.7|10740.1|10737.2|10736.6|10740.9|10740.3|10736.6|10735.7|244
1686535200000|2023-06-12 02:00:00|10737.3|10736.7|10736.8|10736.2|10738.9|10738.3|10736.7|10736|160
1686535500000|2023-06-12 02:05:00|10737.1|10736.5|10737.2|10736.6|10737.8|10737.2|10736.8|10736.1|98
1686535800000|2023-06-12 02:10:00|10737.1|10736.5|10736.7|10736.1|10737.2|10736.6|10735.9|10735.3|96
1686536100000|2023-06-12 02:15:00|10736.8|10736.2|10736.5|10735.9|10737|10736.4|10735.9|10735.3|94
1686536400000|2023-06-12 02:20:00|10736.4|10735.8|10738.9|10738.3|10739|10738.3|10736.3|10735.7|149
1686536700000|2023-06-12 02:25:00|10738.5|10737.9|10736.7|10736.1|10738.8|10738.2|10736.2|10735.6|89
1686537000000|2023-06-12 02:30:00|10736.8|10736.2|10735.9|10735.3|10736.9|10736.2|10735.8|10735.2|83
1686537300000|2023-06-12 02:35:00|10735.8|10735.2|10734.3|10733.7|10735.9|10735.3|10733.5|10732.9|156
1686537600000|2023-06-12 02:40:00|10734.2|10733.6|10735.2|10734.6|10735.3|10734.7|10733.5|10732.9|115
1686537900000|2023-06-12 02:45:00|10735.1|10734.5|10736|10735.4|10736.5|10735.9|10734.9|10734.3|85
1686538200000|2023-06-12 02:50:00|10735.8|10735.2|10737.4|10736.8|10737.9|10737.1|10735.8|10735.2|155
1686538500000|2023-06-12 02:55:00|10737.3|10736.7|10738.9|10738.3|10739|10738.4|10736.8|10736.2|94
1686538800000|2023-06-12 03:00:00|10738.8|10738.2|10738.9|10738.3|10739.1|10738.5|10737.6|10737|121
1686539100000|2023-06-12 03:05:00|10739|10738.4|10738.8|10738.2|10739.1|10738.5|10737.6|10737|121
1686539400000|2023-06-12 03:10:00|10738.9|10738.3|10739.1|10738.5|10740.5|10739.9|10738.8|10738.2|112
1686539700000|2023-06-12 03:15:00|10739|10738.4|10738.9|10738.3|10739.1|10738.5|10738.4|10737.7|88
1686540000000|2023-06-12 03:20:00|10738.8|10738.2|10738.3|10737.7|10739.3|10738.7|10737.9|10737.3|102
1686540300000|2023-06-12 03:25:00|10738.2|10737.6|10738|10737.4|10738.3|10737.7|10736.8|10736.2|81
1686540600000|2023-06-12 03:30:00|10738.3|10737.7|10740.4|10739.8|10740.8|10740.2|10738.2|10737.6|96
1686540900000|2023-06-12 03:35:00|10740.5|10739.9|10740|10739.4|10741.1|10740.5|10739.7|10739.1|144
1686541200000|2023-06-12 03:40:00|10739.9|10739.3|10739.9|10739.3|10740.1|10739.4|10738.8|10738.2|101
1686541500000|2023-06-12 03:45:00|10740|10739.4|10739.2|10738.6|10740.4|10739.8|10738.7|10738.1|89
1686541800000|2023-06-12 03:50:00|10739.1|10738.5|10740.9|10740.3|10741.2|10740.6|10738.8|10738.1|112
1686542100000|2023-06-12 03:55:00|10740.8|10740.2|10741.3|10740.7|10741.9|10741.3|10740.8|10740.2|76
1686542400000|2023-06-12 04:00:00|10741.1|10740.5|10742.7|10742.1|10742.8|10742.2|10739.4|10738.8|131
1686542700000|2023-06-12 04:05:00|10742.8|10742.2|10742.3|10741.7|10745|10744.1|10742.1|10741.5|171
1686543000000|2023-06-12 04:10:00|10742.5|10741.9|10742.8|10742.2|10742.9|10742.3|10742.2|10741.6|69
1686543300000|2023-06-12 04:15:00|10742.9|10742.3|10742.3|10741.7|10742.9|10742.3|10741.6|10741|71
1686543600000|2023-06-12 04:20:00|10742.4|10741.8|10743.1|10742.5|10743.1|10742.5|10741.9|10741.3|91
1686543900000|2023-06-12 04:25:00|10743|10742.4|10742.3|10741.7|10743.2|10742.6|10742.2|10741.6|121
1686544200000|2023-06-12 04:30:00|10742.4|10741.8|10741.4|10740.8|10742.8|10742.2|10741.4|10740.8|79
1686544500000|2023-06-12 04:35:00|10741.5|10740.9|10741.4|10740.8|10741.9|10741.3|10740.2|10739.6|74
1686544800000|2023-06-12 04:40:00|10741.5|10740.9|10740.8|10740.2|10741.7|10741.1|10740.5|10739.9|70
1686545100000|2023-06-12 04:45:00|10740.7|10740.1|10740.7|10740.1|10740.8|10740.2|10740.2|10739.6|54
1686545400000|2023-06-12 04:50:00|10740.8|10740.2|10741.1|10740.5|10741.8|10741.2|10740.2|10739.6|55
1686545700000|2023-06-12 04:55:00|10741|10740.4|10741.3|10740.7|10742.4|10741.8|10740.8|10740.2|112
1686546000000|2023-06-12 05:00:00|10741.2|10740.6|10742.3|10741.7|10742.6|10742|10740.9|10740.2|114
1686546300000|2023-06-12 05:05:00|10742.4|10741.8|10744.4|10743.8|10744.8|10744.1|10742|10741.4|177
1686546600000|2023-06-12 05:10:00|10744.3|10743.7|10744.3|10743.7|10745.8|10745.2|10743.3|10742.7|117
1686546900000|2023-06-12 05:15:00|10744.2|10743.6|10745.8|10745.2|10745.9|10745.3|10744.2|10743.6|114
1686547200000|2023-06-12 05:20:00|10746|10745.4|10744.8|10744.2|10746.3|10745.7|10744.4|10743.8|148
1686547500000|2023-06-12 05:25:00|10744.7|10744.1|10744.8|10744.2|10745.1|10744.5|10744.4|10743.8|116
1686547800000|2023-06-12 05:30:00|10744.7|10744.1|10746.3|10745.7|10746.7|10746.1|10744.6|10744|131
1686548100000|2023-06-12 05:35:00|10746.2|10745.6|10746.3|10745.7|10748.8|10748.2|10745.8|10745.2|108
1686548400000|2023-06-12 05:40:00|10746.2|10745.6|10745.8|10745.2|10746.3|10745.7|10744.9|10744.3|104
1686548700000|2023-06-12 05:45:00|10745.9|10745.3|10745.7|10744.8|10746.2|10745.6|10745.2|10744.6|93
1686549000000|2023-06-12 05:50:00|10745.6|10744.7|10746.9|10746.3|10747.2|10746.6|10745.4|10744.5|83
1686549300000|2023-06-12 05:55:00|10747|10746.4|10749.5|10748.9|10750.9|10750.3|10747|10746.4|182
1686549600000|2023-06-12 06:00:00|10749.6|10749|10753.4|10752.8|10753.7|10753.1|10749.6|10749|216
1686549900000|2023-06-12 06:05:00|10753.5|10752.9|10753.2|10752.6|10753.7|10753.1|10751.4|10750.8|152
1686550200000|2023-06-12 06:10:00|10753.1|10752.5|10751.7|10751.1|10753.7|10753.1|10751.5|10750.9|142
1686550500000|2023-06-12 06:15:00|10751.6|10751|10751.8|10750.9|10753.6|10753|10751.6|10750.9|131
1686550800000|2023-06-12 06:20:00|10751.9|10751|10753.1|10752.5|10753.6|10753|10751.7|10751|158
1686551100000|2023-06-12 06:25:00|10753.3|10752.7|10753.2|10752.6|10754.1|10753.5|10752.7|10752.1|148
1686551400000|2023-06-12 06:30:00|10753.4|10752.8|10749.3|10748.7|10753.5|10752.9|10748.8|10748.2|192
1686551700000|2023-06-12 06:35:00|10749.4|10748.8|10747.8|10747.2|10751.8|10751|10747.7|10747.1|164
1686552000000|2023-06-12 06:40:00|10747.7|10747.1|10749.8|10749.2|10750.2|10749.6|10747.5|10746.9|174
1686552300000|2023-06-12 06:45:00|10749.9|10749.3|10747.7|10747.1|10750.5|10749.8|10747.7|10747.1|131
1686552600000|2023-06-12 06:50:00|10747.5|10746.9|10748.3|10747.7|10748.7|10747.9|10745.8|10745.2|167
1686552900000|2023-06-12 06:55:00|10748.2|10747.6|10749.4|10748.8|10750.9|10750.3|10747.8|10747.1|175
1686553200000|2023-06-12 07:00:00|10748.9|10748.3|10749.7|10749.1|10749.9|10749.3|10746.8|10746.2|391
1686553500000|2023-06-12 07:05:00|10749.8|10749.2|10749.2|10748.6|10751.5|10750.9|10747.8|10747.2|394
1686553800000|2023-06-12 07:10:00|10749.3|10748.7|10748.8|10748.2|10749.5|10748.9|10746.2|10745.6|323
1686554100000|2023-06-12 07:15:00|10748.9|10748.3|10748.5|10747.9|10749.7|10749.1|10744.5|10743.9|293
1686554400000|2023-06-12 07:20:00|10748.7|10748.1|10752.9|10752.3|10753.9|10753.3|10748.7|10748.1|297
1686554700000|2023-06-12 07:25:00|10752.5|10751.9|10753.7|10753.1|10754.2|10753.6|10751.8|10751.2|195
1686555000000|2023-06-12 07:30:00|10753.6|10753|10751.4|10750.8|10754.4|10753.8|10750.8|10750.2|236
1686555300000|2023-06-12 07:35:00|10751.3|10750.7|10753.4|10752.8|10755.4|10754.8|10750.9|10750.3|275
1686555600000|2023-06-12 07:40:00|10753.5|10752.6|10757|10756.4|10757|10756.4|10752.6|10752|202
1686555900000|2023-06-12 07:45:00|10756.8|10756.2|10761.9|10761.3|10761.9|10761.3|10756.8|10756.2|270
1686556200000|2023-06-12 07:50:00|10761.6|10760.7|10769.9|10769.3|10772.7|10772.1|10761.5|10760.7|406
1686556500000|2023-06-12 07:55:00|10769.8|10769.2|10770|10769.1|10771.4|10770.8|10768.2|10767.6|330
1686556800000|2023-06-12 08:00:00|10769.9|10769.3|10774.6|10773.7|10775.7|10775.1|10768.2|10767.6|403
1686557100000|2023-06-12 08:05:00|10774.5|10773.6|10776.7|10776.1|10777.6|10777|10774|10773.4|318
1686557400000|2023-06-12 08:10:00|10776.8|10776.2|10778.5|10777.6|10778.9|10778.3|10775.3|10774.6|324
1686557700000|2023-06-12 08:15:00|10778.3|10777.4|10775.9|10775.3|10780|10779.1|10775.7|10774.9|267
1686558000000|2023-06-12 08:20:00|10775.8|10775.2|10777.4|10776.5|10777.9|10777|10773.6|10772.7|341
1686558300000|2023-06-12 08:25:00|10777.5|10776.6|10777.4|10776.5|10778.9|10778.3|10775.6|10774.7|259
1686558600000|2023-06-12 08:30:00|10777.5|10776.6|10782.6|10782|10782.9|10782.3|10776.4|10775.7|352
1686558900000|2023-06-12 08:35:00|10782.5|10781.9|10780.2|10779.6|10784.4|10783.8|10779.9|10779.3|307
1686559200000|2023-06-12 08:40:00|10779.8|10779.2|10780.3|10779.7|10781.8|10780.9|10778.5|10777.9|296
1686559500000|2023-06-12 08:45:00|10780.4|10779.5|10779.4|10778.5|10781.1|10780.2|10778.1|10777.2|220
1686559800000|2023-06-12 08:50:00|10779.5|10778.6|10776|10775.4|10779.7|10779|10775.1|10774.2|212
1686560100000|2023-06-12 08:55:00|10775.9|10775.3|10777.5|10776.9|10778.3|10777.7|10775.2|10774.6|209
1686560400000|2023-06-12 09:00:00|10777.4|10776.8|10778.3|10777.7|10779.2|10778.6|10776.3|10775.6|224
1686560700000|2023-06-12 09:05:00|10778.2|10777.6|10776.2|10775.6|10779.4|10778.8|10775.8|10775.2|174
1686561000000|2023-06-12 09:10:00|10776|10775.4|10777.3|10776.7|10777.8|10777.2|10774.9|10774.3|286
1686561300000|2023-06-12 09:15:00|10777.4|10776.4|10777.3|10776.7|10777.5|10776.9|10775|10774.2|217
1686561600000|2023-06-12 09:20:00|10777.2|10776.6|10775.4|10774.8|10777.8|10777.2|10775.3|10774.7|194
1686561900000|2023-06-12 09:25:00|10775.6|10775|10780.2|10779.6|10780.3|10779.7|10775.5|10774.9|211
1686562200000|2023-06-12 09:30:00|10780.1|10779.5|10780.8|10779.9|10784.1|10783.5|10778.6|10777.9|315
1686562500000|2023-06-12 09:35:00|10780.7|10779.8|10788.7|10787.8|10789.3|10788.4|10779|10778.2|272
1686562800000|2023-06-12 09:40:00|10788.6|10787.7|10786.7|10785.8|10790.6|10789.9|10786.5|10785.8|323
1686563100000|2023-06-12 09:45:00|10786.6|10786|10779.2|10778.6|10788|10787.1|10778.3|10777.5|253
1686563400000|2023-06-12 09:50:00|10779.3|10778.7|10783.6|10782.7|10783.6|10782.7|10778.1|10777.5|241
1686563700000|2023-06-12 09:55:00|10783.7|10782.8|10785.6|10785|10786.9|10786.3|10782.8|10781.9|280
1686564000000|2023-06-12 10:00:00|10785.8|10784.9|10787.4|10786.8|10787.5|10786.9|10783.1|10782.2|259
1686564300000|2023-06-12 10:05:00|10787.3|10786.7|10780|10779.4|10787.9|10787.3|10779.9|10779.3|312
1686564600000|2023-06-12 10:10:00|10779.9|10779.3|10782.3|10781.7|10783|10782.4|10778.7|10778.1|247
1686564900000|2023-06-12 10:15:00|10782.5|10781.6|10780.2|10779.6|10784.3|10783.4|10779.6|10779|318
1686565200000|2023-06-12 10:20:00|10780|10779.4|10782.6|10782|10783.6|10783|10780|10779.4|240
1686565500000|2023-06-12 10:25:00|10782.5|10781.9|10780.5|10779.9|10782.6|10782|10778.6|10778|287
1686565800000|2023-06-12 10:30:00|10780.6|10780|10782.8|10782.2|10783.4|10782.8|10779.4|10778.6|219
1686566100000|2023-06-12 10:35:00|10782.7|10782.1|10779.3|10778.7|10783.2|10782.6|10778.6|10778|304
1686566400000|2023-06-12 10:40:00|10779.4|10778.8|10776.7|10776.1|10780.6|10780|10776.3|10775.6|299
1686566700000|2023-06-12 10:45:00|10776.6|10776|10768.3|10767.7|10776.6|10776|10767.9|10767.3|370
1686567000000|2023-06-12 10:50:00|10768.2|10767.6|10774.6|10774|10774.7|10774.1|10768.2|10767.6|250
1686567300000|2023-06-12 10:55:00|10774.5|10773.9|10773|10772.4|10775|10774.4|10771.9|10771.3|326
1686567600000|2023-06-12 11:00:00|10772.9|10772.3|10772.9|10772.3|10774.1|10773.5|10771.4|10770.8|216
1686567900000|2023-06-12 11:05:00|10773|10772.4|10774.1|10773.5|10775.9|10775.3|10772.5|10771.9|162
1686568200000|2023-06-12 11:10:00|10773.9|10773.3|10773.5|10772.9|10774.2|10773.6|10771.9|10771.3|176
1686568500000|2023-06-12 11:15:00|10773.6|10773|10769.9|10769.3|10773.6|10773|10769.6|10769|186
1686568800000|2023-06-12 11:20:00|10769.8|10769.2|10768.6|10768|10769.9|10769.3|10766.6|10766|220
1686569100000|2023-06-12 11:25:00|10768.5|10767.9|10768.4|10767.8|10769.6|10769|10767.3|10766.7|212
1686569400000|2023-06-12 11:30:00|10768.5|10767.9|10771.6|10771|10772.1|10771.5|10768|10767.4|222
1686569700000|2023-06-12 11:35:00|10771.7|10771.1|10769.6|10769|10772.9|10772.3|10768.8|10768.2|190
1686570000000|2023-06-12 11:40:00|10769.5|10768.9|10767.4|10766.8|10769.5|10768.9|10766.5|10765.9|166
1686570300000|2023-06-12 11:45:00|10767.3|10766.7|10766.9|10766.3|10768|10767.4|10766.3|10765.7|231
1686570600000|2023-06-12 11:50:00|10766.6|10766|10766.2|10765.6|10767.1|10766.2|10763|10762.4|234
1686570900000|2023-06-12 11:55:00|10765.9|10765.3|10763.2|10762.6|10765.9|10765.3|10761.7|10761.1|272
1686571200000|2023-06-12 12:00:00|10763.3|10762.7|10766.2|10765.6|10766.3|10765.7|10763|10762.4|224
1686571500000|2023-06-12 12:05:00|10766.3|10765.7|10765.4|10764.8|10768|10767.4|10765.4|10764.8|207
1686571800000|2023-06-12 12:10:00|10765.5|10764.9|10768.7|10768.1|10771.8|10770.9|10765.2|10764.6|269
1686572100000|2023-06-12 12:15:00|10768.8|10768.2|10767.1|10766.5|10769.4|10768.8|10767.1|10766.5|241
1686572400000|2023-06-12 12:20:00|10767.2|10766.6|10770.5|10769.9|10771.7|10771.1|10767.2|10766.6|312
1686572700000|2023-06-12 12:25:00|10770.6|10770|10765|10764.4|10770.7|10770.1|10764.3|10763.7|300
1686573000000|2023-06-12 12:30:00|10764.9|10764.3|10764.7|10764.1|10765.4|10764.8|10760.9|10760.3|309
1686573300000|2023-06-12 12:35:00|10764.3|10763.7|10764.5|10763.9|10764.8|10764.2|10761.4|10760.8|305
1686573600000|2023-06-12 12:40:00|10764.6|10764|10764.5|10763.9|10765.8|10764.9|10762.2|10761.6|312
1686573900000|2023-06-12 12:45:00|10764.2|10763.6|10768.3|10767.7|10768.6|10768|10764|10763.4|319
1686574200000|2023-06-12 12:50:00|10768.5|10767.9|10766.5|10765.9|10768.8|10768.2|10766.5|10765.9|225
1686574500000|2023-06-12 12:55:00|10766.2|10765.6|10766.5|10765.9|10769|10768.4|10765.4|10764.8|191
1686574800000|2023-06-12 13:00:00|10766.6|10766|10766.5|10765.9|10769.5|10768.9|10764.8|10764.2|271
1686575100000|2023-06-12 13:05:00|10766.6|10766|10767.1|10766.5|10769.5|10768.9|10766.5|10765.9|267
1686575400000|2023-06-12 13:10:00|10767|10766.4|10768.5|10767.9|10768.9|10768.3|10766.7|10766.1|214
1686575700000|2023-06-12 13:15:00|10768.6|10768|10769.9|10769.3|10771.9|10771.3|10768.5|10767.9|258
1686576000000|2023-06-12 13:20:00|10770|10769.4|10770.6|10770|10770.7|10770.1|10768|10767.4|252
1686576300000|2023-06-12 13:25:00|10770.5|10769.9|10767|10766.4|10770.6|10770|10766.3|10765.7|292
1686576600000|2023-06-12 13:30:00|10767.1|10766.5|10761.9|10761.3|10767.5|10766.9|10761.1|10760.5|393
1686576900000|2023-06-12 13:35:00|10762.2|10761.6|10756.1|10755.5|10762.9|10762.3|10753|10752.4|456
1686577200000|2023-06-12 13:40:00|10756.2|10755.6|10757.3|10756.7|10759.6|10759|10756.1|10755.5|406
1686577500000|2023-06-12 13:45:00|10757.4|10756.8|10749|10748.4|10757.8|10757.2|10748.4|10747.8|413
1686577800000|2023-06-12 13:50:00|10748.7|10748.1|10749.9|10749.3|10750.8|10750|10743.4|10742.8|574
1686578100000|2023-06-12 13:55:00|10750|10749.4|10753.6|10752.7|10754.4|10753.5|10749|10748.4|536
1686578400000|2023-06-12 14:00:00|10753.7|10752.8|10759.4|10758.8|10760|10759.4|10752.7|10751.8|445
1686578700000|2023-06-12 14:05:00|10759.6|10759|10755|10754.4|10760.3|10759.7|10755|10754.4|439
1686579000000|2023-06-12 14:10:00|10755.2|10754.6|10758.6|10758|10762|10761.4|10753.9|10753.3|446
1686579300000|2023-06-12 14:15:00|10758.7|10758.1|10754|10753.4|10760.4|10759.8|10753.9|10753.3|305
1686579600000|2023-06-12 14:20:00|10753.9|10753.3|10753.9|10753.3|10754.9|10754.3|10752.3|10751.7|347
1686579900000|2023-06-12 14:25:00|10754|10753.4|10751.2|10750.6|10755.3|10754.7|10750.4|10749.8|390
1686580200000|2023-06-12 14:30:00|10751.1|10750.5|10754.9|10754.3|10756.9|10756.3|10751.1|10750.5|384
1686580500000|2023-06-12 14:35:00|10755|10754.4|10754.2|10753.6|10755.2|10754.6|10752.5|10751.9|293
1686580800000|2023-06-12 14:40:00|10754|10753.4|10755|10754.4|10756.1|10755.5|10753.5|10752.9|281
1686581100000|2023-06-12 14:45:00|10754.9|10754.3|10754.5|10753.9|10755.6|10755|10752.8|10752.2|267
1686581400000|2023-06-12 14:50:00|10754.3|10753.7|10747.7|10747.1|10754.5|10753.9|10745.5|10744.9|482
1686581700000|2023-06-12 14:55:00|10747.8|10747.2|10747.6|10747|10749.7|10749.1|10745.7|10745.1|464
1686582000000|2023-06-12 15:00:00|10747.5|10746.9|10745.2|10744.6|10749.2|10748.6|10744.8|10744.2|448
1686582300000|2023-06-12 15:05:00|10745.4|10744.8|10755|10754.4|10755.1|10754.5|10745.3|10744.7|316
1686582600000|2023-06-12 15:10:00|10755.1|10754.5|10755.5|10754.9|10756.6|10756|10754.3|10753.7|275
1686582900000|2023-06-12 15:15:00|10755.4|10754.8|10753.8|10753.2|10755.5|10754.9|10751.4|10750.8|292
1686583200000|2023-06-12 15:20:00|10753.9|10753.3|10752.9|10752.3|10753.9|10753.3|10751.2|10750.6|290
1686583500000|2023-06-12 15:25:00|10753|10752.4|10754.9|10754.3|10757.2|10756.6|10752.5|10751.9|203
1686583800000|2023-06-12 15:30:00|10755|10754.4|10752.3|10751.7|10755.1|10754.5|10749.4|10748.8|298
1686584100000|2023-06-12 15:35:00|10752.4|10751.8|10751.6|10751|10755|10754.4|10751.2|10750.6|277
1686584400000|2023-06-12 15:40:00|10751.5|10750.9|10753.9|10753.3|10755.6|10754.8|10750.5|10749.9|211
1686584700000|2023-06-12 15:45:00|10754.1|10753.5|10748.9|10748.3|10754.4|10753.8|10748.4|10747.8|200
1686585000000|2023-06-12 15:50:00|10748.8|10748.2|10748.8|10748.2|10749.7|10749.1|10746.8|10746.2|293
1686585300000|2023-06-12 15:55:00|10748.7|10748.1|10746.5|10745.9|10748.7|10748.1|10745.2|10744.6|239
1686585600000|2023-06-12 16:00:00|10746.4|10745.8|10747.6|10747|10749.4|10748.8|10745.6|10745|230
1686585900000|2023-06-12 16:05:00|10747.7|10747.1|10750.4|10749.8|10751|10750.4|10747.2|10746.6|180
1686586200000|2023-06-12 16:10:00|10749.9|10749.3|10748|10747.4|10750.5|10749.9|10747.8|10747.2|233
1686586500000|2023-06-12 16:15:00|10748.1|10747.5|10745.3|10744.7|10748.5|10747.9|10745|10744.4|228
1686586800000|2023-06-12 16:20:00|10744.9|10744.3|10746.9|10746.3|10748.3|10747.7|10744.9|10744.3|200
1686587100000|2023-06-12 16:25:00|10746.8|10746.2|10744.7|10744.1|10747.2|10746.6|10744.2|10743.6|185
1686587400000|2023-06-12 16:30:00|10744.8|10744.2|10744.8|10744.2|10746.2|10745.6|10744.4|10743.8|154
1686587700000|2023-06-12 16:35:00|10744.7|10744.1|10749.1|10748.5|10749.5|10748.9|10744.7|10744.1|193
1686588000000|2023-06-12 16:40:00|10749|10748.4|10749.2|10748.6|10750|10749.4|10747.9|10747.2|219
1686588300000|2023-06-12 16:45:00|10749.3|10748.7|10751.3|10750.7|10752.1|10751.5|10749.2|10748.6|119
1686588600000|2023-06-12 16:50:00|10751.4|10750.8|10747.4|10746.8|10752|10751.4|10747.4|10746.8|160
1686588900000|2023-06-12 16:55:00|10747.6|10747|10748.9|10748.3|10749.3|10748.7|10747.2|10746.6|190
1686589200000|2023-06-12 17:00:00|10749|10748.4|10749.8|10749.2|10751.7|10751.1|10746.6|10746|282
1686589500000|2023-06-12 17:05:00|10750.3|10749.7|10749.7|10749.1|10750.5|10749.9|10748|10747.4|208
1686589800000|2023-06-12 17:10:00|10749.3|10748.7|10750.6|10750|10751.8|10751.2|10748.9|10748.3|202
1686590100000|2023-06-12 17:15:00|10750.7|10750.1|10750.4|10749.8|10752.4|10751.8|10750.3|10749.7|196
1686590400000|2023-06-12 17:20:00|10750.3|10749.7|10746.9|10746.3|10750.5|10749.9|10745.9|10745.3|186
1686590700000|2023-06-12 17:25:00|10746.8|10746.2|10747.4|10746.8|10748.1|10747.5|10746.7|10746.1|156
1686591000000|2023-06-12 17:30:00|10747.3|10746.7|10747.5|10746.9|10749.2|10748.6|10747|10746.4|190
1686591300000|2023-06-12 17:35:00|10747.4|10746.8|10745.9|10745.3|10747.5|10746.9|10745.4|10744.8|132
1686591600000|2023-06-12 17:40:00|10745.8|10745.2|10748.9|10748.3|10749|10748.4|10745.3|10744.7|176
1686591900000|2023-06-12 17:45:00|10749|10748.4|10752.5|10751.9|10752.7|10752.1|10748.8|10748.2|195
1686592200000|2023-06-12 17:50:00|10752.4|10751.8|10754.1|10753.5|10754.3|10753.7|10752.1|10751.5|189
1686592500000|2023-06-12 17:55:00|10754|10753.4|10753.8|10753.2|10754.4|10753.8|10753.3|10752.7|113
1686592800000|2023-06-12 18:00:00|10753.9|10753.3|10755.4|10754.8|10755.8|10755.2|10752.2|10751.6|168
1686593100000|2023-06-12 18:05:00|10755.3|10754.7|10755|10754.4|10756.1|10755.5|10754.3|10753.7|146
1686593400000|2023-06-12 18:10:00|10754.8|10754.2|10754.7|10754.1|10755.2|10754.6|10754.4|10753.8|123
1686593700000|2023-06-12 18:15:00|10754.6|10754|10753.5|10752.9|10756.4|10755.8|10753.5|10752.9|179
1686594000000|2023-06-12 18:20:00|10753.4|10752.8|10751.2|10750.6|10753.7|10753.1|10750.9|10750.3|175
1686594300000|2023-06-12 18:25:00|10751.1|10750.5|10751.3|10750.7|10753.1|10752.5|10750.8|10750.2|138
1686594600000|2023-06-12 18:30:00|10751.5|10750.9|10752.9|10752.3|10753|10752.4|10750.7|10750.1|130
1686594900000|2023-06-12 18:35:00|10753|10752.4|10753.8|10753.2|10754.5|10753.9|10752.8|10752.2|114
1686595200000|2023-06-12 18:40:00|10753.9|10753.3|10757.2|10756.6|10757.2|10756.6|10753.8|10753.2|137
1686595500000|2023-06-12 18:45:00|10756.9|10756.3|10758.2|10757.6|10759.5|10758.9|10756.8|10756.2|139
1686595800000|2023-06-12 18:50:00|10757.9|10757.3|10756.8|10756.2|10757.9|10757.3|10756.4|10755.8|81
1686596100000|2023-06-12 18:55:00|10756.5|10755.9|10756.3|10755.7|10756.5|10755.9|10754.3|10753.7|155
1686596400000|2023-06-12 19:00:00|10756.5|10755.9|10757.3|10756.7|10758.6|10758|10756.4|10755.8|155
1686596700000|2023-06-12 19:05:00|10757.4|10756.8|10758.4|10757.8|10759.1|10758.5|10757.2|10756.6|160
1686597000000|2023-06-12 19:10:00|10758.5|10757.9|10758.4|10757.8|10759|10758.4|10757.3|10756.7|179
1686597300000|2023-06-12 19:15:00|10758.5|10757.9|10758.9|10758.3|10760.9|10760.3|10758.3|10757.7|155
1686597600000|2023-06-12 19:20:00|10758.7|10758.1|10760.4|10759.8|10760.4|10759.8|10758.7|10758.1|135
1686597900000|2023-06-12 19:25:00|10760.3|10759.7|10760.4|10759.8|10760.8|10760.2|10757.9|10757.3|195
1686598200000|2023-06-12 19:30:00|10760.5|10759.9|10761.9|10761.3|10762.4|10761.8|10760.5|10759.9|128
1686598500000|2023-06-12 19:35:00|10762.2|10761.6|10763.5|10762.9|10763.7|10763.1|10761.8|10761.2|138
1686598800000|2023-06-12 19:40:00|10763.4|10762.8|10762.8|10762.2|10763.6|10763|10762.3|10761.7|119
1686599100000|2023-06-12 19:45:00|10762.7|10762.1|10762.3|10761.7|10763|10762.4|10761.9|10761.3|133
1686599400000|2023-06-12 19:50:00|10762.5|10761.9|10762.2|10761.6|10762.8|10762.2|10761.2|10760.6|100
1686599700000|2023-06-12 19:55:00|10762|10761.4|10760.4|10759.8|10762|10761.4|10759.8|10759.2|143
1686600000000|2023-06-12 20:00:00|10760.6|10760|10760.4|10759.8|10760.8|10760.1|10759.7|10759.1|166
1686600300000|2023-06-12 20:05:00|10760.5|10759.9|10759.4|10758.8|10760.5|10759.9|10759.4|10758.8|81
1686600600000|2023-06-12 20:10:00|10759.3|10758.7|10759|10758.4|10759.4|10758.8|10758.3|10757.7|96
1686600900000|2023-06-12 20:15:00|10759.1|10758.5|10759.3|10758.7|10759.6|10759|10758.3|10757.7|87
1686601200000|2023-06-12 20:20:00|10759.6|10758.8|10760.1|10759.5|10760.7|10760.1|10759.4|10758.6|79
1686601500000|2023-06-12 20:25:00|10760.2|10759.6|10759.8|10759.2|10760.4|10759.8|10759.5|10758.9|73
1686601800000|2023-06-12 20:30:00|10759.6|10759|10759.6|10759|10759.6|10759|10759.2|10758.6|55
1686602100000|2023-06-12 20:35:00|10759.5|10758.9|10759.3|10758.7|10759.5|10758.9|10759|10758.4|63
1686602400000|2023-06-12 20:40:00|10759.5|10758.6|10759.8|10758.9|10760.6|10759.8|10758.8|10758|94
1686602700000|2023-06-12 20:45:00|10759.7|10759.1|10758.7|10757.8|10759.9|10759.1|10758.7|10757.8|86
1686603000000|2023-06-12 20:50:00|10758.8|10757.9|10758.4|10757.5|10759.2|10758.3|10758.4|10757.5|65
1686603300000|2023-06-12 20:55:00|10758.7|10757.2|10759.5|10755.2|10760.1|10757.5|10758.3|10755.2|189
1686603600000|2023-06-12 21:00:00|10759.3|10754.3|10760.2|10753.6|10760.7|10754.3|10758.9|10753.2|33
1686603900000|2023-06-12 21:05:00|10760.1|10753.5|10760.7|10754.1|10760.7|10754.1|10760|10753.4|11
1686604200000|2023-06-12 21:10:00|10760.6|10754|10759.4|10752.8|10760.6|10754|10758.9|10752.3|37
1686604500000|2023-06-12 21:15:00|10759.3|10752.7|10759.9|10753.3|10760|10753.4|10759.3|10752.7|33
1686604800000|2023-06-12 21:20:00|10760.2|10753.6|10760|10753.4|10760.3|10753.7|10759.8|10753.2|21
1686605100000|2023-06-12 21:25:00|10760.1|10753.5|10759.4|10752.8|10760.2|10753.6|10759.4|10752.8|18
1686605400000|2023-06-12 21:30:00|10759.5|10752.9|10758.9|10753|10759.5|10753.5|10758.6|10752.7|60
1686605700000|2023-06-12 21:35:00|10758.7|10752.9|10758.7|10753.6|10759.3|10753.6|10758.5|10752.5|105
1686606000000|2023-06-12 21:40:00|10758.8|10753.5|10759.3|10755.4|10760.1|10755.5|10758.7|10753.5|51
1686606300000|2023-06-12 21:45:00|10759.4|10755.5|10759.4|10755.5|10759.4|10755.5|10759.3|10755.4|32
1686606600000|2023-06-12 21:50:00|10759.3|10755.4|10760.9|10754.9|10761.4|10755.6|10759|10754.5|43
1686606900000|2023-06-12 21:55:00|10761|10755.1|10759.8|10755.3|10761.1|10755.5|10759.5|10754.8|39
1686607200000|2023-06-12 22:00:00|10760.6|10754.9|10759.4|10757.3|10760.9|10757.5|10758.6|10754.9|115
1686607500000|2023-06-12 22:05:00|10759.1|10757.6|10758.7|10757.8|10759.6|10758.4|10758.6|10757.6|47
1686607800000|2023-06-12 22:10:00|10758.9|10757.6|10760.4|10759.2|10760.7|10759.3|10758.2|10757.1|113
1686608100000|2023-06-12 22:15:00|10760.5|10759.1|10760.6|10759.7|10760.8|10759.8|10759.9|10758.9|64
1686608400000|2023-06-12 22:20:00|10760.5|10759.6|10760.4|10759.5|10760.7|10759.8|10760|10759.1|58
1686608700000|2023-06-12 22:25:00|10760.5|10759.6|10760.1|10759.2|10761|10760.1|10759.9|10759|80
1686609000000|2023-06-12 22:30:00|10759.9|10759|10759.9|10759|10760.5|10759.6|10759.6|10758.7|52
1686609300000|2023-06-12 22:35:00|10760|10759.1|10761.1|10760.2|10761.1|10760.2|10759.9|10759|37
1686609600000|2023-06-12 22:40:00|10761|10760.1|10761.5|10760.6|10762|10761.1|10760.9|10760|91
1686609900000|2023-06-12 22:45:00|10761|10760.1|10760.7|10759.8|10761|10760.1|10760.4|10759.5|72
1686610200000|2023-06-12 22:50:00|10760.6|10759.7|10761|10760.1|10761|10760.1|10760.1|10759.2|63
1686610500000|2023-06-12 22:55:00|10760.9|10760|10760.6|10759.7|10761.3|10760.4|10760.5|10759.6|51
1686610800000|2023-06-12 23:00:00|10760.3|10759.4|10761.6|10760.7|10761.9|10761|10759.9|10759|122
1686611100000|2023-06-12 23:05:00|10761.7|10760.8|10762.6|10761.7|10762.8|10762|10761.6|10760.8|164
1686611400000|2023-06-12 23:10:00|10762.7|10761.8|10762.9|10762|10763.1|10762.4|10762.6|10761.7|38
1686611700000|2023-06-12 23:15:00|10763.3|10762.4|10763.8|10762.9|10764|10763.2|10763.1|10762.4|46
1686612000000|2023-06-12 23:20:00|10764.3|10763.4|10764.4|10763.8|10764.6|10763.9|10763.9|10763|49
1686612300000|2023-06-12 23:25:00|10764.5|10763.9|10762.2|10761.3|10764.7|10764|10762.1|10761.2|114
1686612600000|2023-06-12 23:30:00|10762.5|10761.6|10763.8|10762.9|10764.2|10763.3|10762.2|10761.3|53
1686612900000|2023-06-12 23:35:00|10763.6|10762.7|10763.4|10762.5|10764.2|10763.3|10763.2|10762.4|65
1686613200000|2023-06-12 23:40:00|10763.3|10762.4|10763.8|10762.9|10764.4|10763.5|10763.3|10762.4|65
1686613500000|2023-06-12 23:45:00|10764|10763.1|10763.1|10762.2|10764.2|10763.4|10763|10762.1|94
1686613800000|2023-06-12 23:50:00|10763|10762.1|10763.9|10763.3|10764.1|10763.4|10762.8|10762.1|67
1686614100000|2023-06-12 23:55:00|10764|10763.1|10762.7|10761.8|10764.1|10763.3|10762.6|10761.7|66
1686614400000|2023-06-13 00:00:00|10762.6|10761.7|10763.6|10762.7|10764.1|10763.5|10762.5|10761.6|154
1686614700000|2023-06-13 00:05:00|10763.7|10762.8|10765.6|10765|10766.1|10765.5|10763.6|10762.7|104
1686615000000|2023-06-13 00:10:00|10765.5|10764.9|10767|10766.4|10767.2|10766.6|10765.2|10764.6|81
1686615300000|2023-06-13 00:15:00|10766.9|10766.3|10765.6|10765|10767|10766.4|10765.2|10764.6|94
1686615600000|2023-06-13 00:20:00|10765.5|10764.9|10765.2|10764.3|10765.7|10765.1|10764.6|10764|102
1686615900000|2023-06-13 00:25:00|10765.3|10764.4|10765.5|10764.9|10765.7|10765|10764.5|10763.9|71
1686616200000|2023-06-13 00:30:00|10765.4|10764.8|10764.1|10763.5|10766|10765.1|10763.9|10763.3|123
1686616500000|2023-06-13 00:35:00|10764.2|10763.6|10763.1|10762.5|10765.2|10764.3|10763.1|10762.5|116
1686616800000|2023-06-13 00:40:00|10763.3|10762.7|10763.5|10762.9|10763.8|10763.2|10762.8|10762.2|99
1686617100000|2023-06-13 00:45:00|10763.4|10762.8|10763.7|10763.1|10764|10763.2|10762.1|10761.2|125
1686617400000|2023-06-13 00:50:00|10763.6|10763|10761.4|10760.8|10763.9|10763.3|10760.1|10759.2|233
1686617700000|2023-06-13 00:55:00|10761.2|10760.6|10760.9|10760.3|10762.5|10761.8|10760.5|10759.9|167
1686618000000|2023-06-13 01:00:00|10760.6|10760|10762.1|10761.5|10762.8|10761.9|10760.5|10759.9|128
1686618300000|2023-06-13 01:05:00|10762.2|10761.6|10762.9|10762.3|10763.5|10762.7|10762.2|10761.6|125
1686618600000|2023-06-13 01:10:00|10762.8|10762.2|10763.8|10762.9|10764.1|10763.4|10762.7|10762.1|105
1686618900000|2023-06-13 01:15:00|10764|10763.1|10763.7|10763.1|10766.1|10765.5|10763.5|10762.7|149
1686619200000|2023-06-13 01:20:00|10763.8|10763.2|10762.3|10761.7|10764.7|10764|10759.8|10758.9|371
1686619500000|2023-06-13 01:25:00|10762.4|10761.8|10765|10764.4|10765.5|10764.7|10762.4|10761.8|179
1686619800000|2023-06-13 01:30:00|10765.1|10764.2|10767.5|10766.6|10768.2|10767.4|10764.2|10763.6|265
1686620100000|2023-06-13 01:35:00|10767.6|10766.7|10766.6|10765.7|10768.7|10768.1|10765.8|10765.1|236
1686620400000|2023-06-13 01:40:00|10766.5|10765.6|10765.8|10764.9|10766.6|10765.9|10764.4|10763.7|218
1686620700000|2023-06-13 01:45:00|10765.7|10764.8|10768.4|10767.8|10768.5|10767.9|10765.6|10764.8|174
1686621000000|2023-06-13 01:50:00|10768.5|10767.9|10767.5|10766.9|10768.6|10768|10766.3|10765.7|149
1686621300000|2023-06-13 01:55:00|10767.6|10767|10767.9|10767.3|10768.7|10768.1|10767.4|10766.8|142
1686621600000|2023-06-13 02:00:00|10768|10767.4|10768.6|10767.7|10769.3|10768.7|10767|10766.4|229
1686621900000|2023-06-13 02:05:00|10768.5|10767.6|10768.7|10768.1|10768.7|10768.1|10767.9|10767.3|126
1686622200000|2023-06-13 02:10:00|10768.6|10768|10767.1|10766.2|10768.6|10768|10766.6|10765.7|114
1686622500000|2023-06-13 02:15:00|10766.9|10766.3|10769.2|10768.3|10769.4|10768.5|10766.7|10765.9|118
1686622800000|2023-06-13 02:20:00|10769.3|10768.4|10772.6|10771.7|10773.5|10772.9|10769.2|10768.3|114
1686623100000|2023-06-13 02:25:00|10772.5|10771.6|10771.8|10771.2|10772.5|10771.8|10771.5|10770.7|86
1686623400000|2023-06-13 02:30:00|10771.9|10771.3|10771.5|10770.9|10771.9|10771.3|10770.2|10769.6|101
1686623700000|2023-06-13 02:35:00|10771.6|10771|10772.6|10771.7|10772.7|10772.1|10771.6|10771|67
1686624000000|2023-06-13 02:40:00|10772.5|10771.6|10773.1|10772.2|10773.7|10772.9|10772.3|10771.4|86
1686624300000|2023-06-13 02:45:00|10773|10772.1|10774.2|10773.6|10774.5|10773.9|10772.8|10771.9|63
1686624600000|2023-06-13 02:50:00|10774.1|10773.5|10774.5|10773.6|10774.9|10774|10773.4|10772.8|63
1686624900000|2023-06-13 02:55:00|10774.6|10773.7|10774.7|10774.1|10776.1|10775.4|10774.5|10773.7|151
1686625200000|2023-06-13 03:00:00|10774.8|10774.2|10776.5|10775.6|10776.6|10775.8|10774.5|10773.9|148
1686625500000|2023-06-13 03:05:00|10776.6|10775.7|10777.4|10776.8|10778|10777.4|10775.8|10775|122
1686625800000|2023-06-13 03:10:00|10777.5|10776.9|10778.4|10777.8|10778.7|10777.9|10777.1|10776.5|77
1686626100000|2023-06-13 03:15:00|10778.3|10777.7|10778.9|10778.3|10779|10778.4|10777.6|10777|71
1686626400000|2023-06-13 03:20:00|10779|10778.4|10778.5|10777.6|10779.2|10778.6|10778.4|10777.5|145
1686626700000|2023-06-13 03:25:00|10778.6|10777.7|10778.6|10777.7|10779.4|10778.5|10778.4|10777.5|95
1686627000000|2023-06-13 03:30:00|10778.5|10777.6|10779.3|10778.7|10779.8|10779.1|10777.9|10777.2|155
1686627300000|2023-06-13 03:35:00|10779.2|10778.6|10780.1|10779.2|10780.5|10779.6|10779.2|10778.6|183
1686627600000|2023-06-13 03:40:00|10780.2|10779.3|10779.5|10778.9|10780.3|10779.7|10779.2|10778.6|166
1686627900000|2023-06-13 03:45:00|10779.6|10779|10780|10779.4|10780.4|10779.8|10779.4|10778.8|116
1686628200000|2023-06-13 03:50:00|10779.9|10779.3|10779.9|10779.3|10780.3|10779.7|10779.2|10778.6|161
1686628500000|2023-06-13 03:55:00|10780|10779.4|10779.4|10778.8|10780.3|10779.7|10779|10778.4|63
1686628800000|2023-06-13 04:00:00|10779.2|10778.6|10778.5|10777.9|10779.3|10778.7|10778|10777.2|75
1686629100000|2023-06-13 04:05:00|10778.4|10777.8|10778.4|10777.8|10779.3|10778.7|10778.2|10777.3|84
1686629400000|2023-06-13 04:10:00|10778.3|10777.7|10777.5|10776.6|10778.3|10777.7|10777.4|10776.5|55
1686629700000|2023-06-13 04:15:00|10777.4|10776.5|10777.5|10776.9|10777.9|10777.3|10776.5|10775.9|83
1686630000000|2023-06-13 04:20:00|10777.4|10776.8|10777.5|10776.6|10778.3|10777.6|10776.9|10776.2|123
1686630300000|2023-06-13 04:25:00|10777.4|10776.5|10778.6|10777.7|10778.9|10778|10776.6|10776|74
1686630600000|2023-06-13 04:30:00|10778.8|10777.9|10779.2|10778.3|10779.2|10778.6|10778.4|10777.7|62
1686630900000|2023-06-13 04:35:00|10779.3|10778.4|10780.8|10779.9|10780.9|10780.3|10779.2|10778.3|81
1686631200000|2023-06-13 04:40:00|10780.6|10779.7|10783.2|10782.3|10783.2|10782.3|10780.6|10779.7|103
1686631500000|2023-06-13 04:45:00|10783.3|10782.4|10782.4|10781.8|10783.3|10782.4|10781.8|10780.9|53
1686631800000|2023-06-13 04:50:00|10782.5|10781.6|10782.2|10781.6|10783.4|10782.8|10781.8|10780.9|43
1686632100000|2023-06-13 04:55:00|10782.1|10781.5|10782.5|10781.9|10782.8|10782.2|10781.5|10780.9|58
1686632400000|2023-06-13 05:00:00|10782.4|10781.8|10785.3|10784.7|10785.3|10784.7|10781.8|10781.2|123
1686632700000|2023-06-13 05:05:00|10785.2|10784.6|10787.1|10786.5|10789.2|10788.3|10785.2|10784.6|180
1686633000000|2023-06-13 05:10:00|10787.5|10786.9|10789.3|10788.7|10789.8|10789.2|10787.5|10786.9|140
1686633300000|2023-06-13 05:15:00|10789.2|10788.6|10789.7|10789.1|10789.9|10789.2|10788.8|10788|174
1686633600000|2023-06-13 05:20:00|10789.6|10789|10794|10793.1|10794.5|10793.7|10789.1|10788.5|197
1686633900000|2023-06-13 05:25:00|10794.1|10793.2|10794.3|10793.4|10794.6|10794|10792.9|10792.1|147
1686634200000|2023-06-13 05:30:00|10794|10793.1|10795.8|10795.2|10796.5|10795.6|10792.5|10791.6|267
1686634500000|2023-06-13 05:35:00|10795.9|10795.3|10795.2|10794.6|10796.2|10795.6|10794.7|10794.1|218
1686634800000|2023-06-13 05:40:00|10795.1|10794.5|10795.4|10794.8|10796.2|10795.6|10794.2|10793.3|145
1686635100000|2023-06-13 05:45:00|10795.3|10794.7|10792.1|10791.5|10795.3|10794.7|10791.7|10790.8|152
1686635400000|2023-06-13 05:50:00|10792.2|10791.6|10789.5|10788.9|10793.5|10792.9|10789|10788.3|217
1686635700000|2023-06-13 05:55:00|10789.6|10789|10783.2|10782.3|10791.8|10791.1|10783.1|10782|425
1686636000000|2023-06-13 06:00:00|10783.3|10782.4|10789.3|10788.7|10790.6|10789.7|10782|10781.1|488
1686636300000|2023-06-13 06:05:00|10789|10788.4|10793.6|10792.7|10795|10794.2|10788.7|10788.1|301
1686636600000|2023-06-13 06:10:00|10793.8|10792.9|10794.9|10794|10795.5|10794.7|10792.5|10791.6|260
1686636900000|2023-06-13 06:15:00|10794.7|10793.8|10792.9|10792.3|10795.3|10794.5|10791.8|10790.9|209
1686637200000|2023-06-13 06:20:00|10793|10792.1|10795.7|10794.8|10797.8|10796.9|10791.9|10791|456
1686637500000|2023-06-13 06:25:00|10795.6|10794.7|10794.4|10793.8|10796.3|10795.4|10793.2|10792.3|335
1686637800000|2023-06-13 06:30:00|10794.3|10793.7|10796.4|10795.8|10798.5|10797.6|10793.8|10792.9|338
1686638100000|2023-06-13 06:35:00|10796.6|10796|10795.7|10795.1|10796.8|10796|10793.9|10793.1|294
1686638400000|2023-06-13 06:40:00|10795.8|10795.2|10795.1|10794.5|10796.5|10795.8|10793.2|10792.6|222
1686638700000|2023-06-13 06:45:00|10795.2|10794.6|10794.8|10793.9|10795.8|10795.1|10793.9|10793.1|197
1686639000000|2023-06-13 06:50:00|10794.6|10794|10795|10794.4|10795.2|10794.6|10793.3|10792.7|190
1686639300000|2023-06-13 06:55:00|10794.9|10794.3|10793.5|10792.6|10795.2|10794.6|10791.6|10791|244
1686639600000|2023-06-13 07:00:00|10793.2|10792.3|10796.8|10796.2|10798.1|10797.5|10793.1|10792.2|371
1686639900000|2023-06-13 07:05:00|10796.7|10796.1|10796.7|10795.8|10797.7|10797.1|10794.7|10793.8|300
1686640200000|2023-06-13 07:10:00|10796.6|10795.7|10794.8|10794.2|10798.5|10797.9|10794.5|10793.9|279
1686640500000|2023-06-13 07:15:00|10794.7|10794.1|10796.3|10795.7|10796.9|10796.2|10792.8|10792.2|225
1686640800000|2023-06-13 07:20:00|10796.2|10795.6|10799.6|10798.7|10804.6|10803.7|10795.9|10795.2|400
1686641100000|2023-06-13 07:25:00|10799.7|10798.8|10796.8|10796.2|10801.6|10800.9|10796.8|10796.2|288
1686641400000|2023-06-13 07:30:00|10796.9|10796.3|10801.8|10800.9|10802|10801.3|10796.1|10795.5|387
1686641700000|2023-06-13 07:35:00|10801.9|10801|10801.6|10800.7|10808.1|10807.2|10801.4|10800.5|462
1686642000000|2023-06-13 07:40:00|10801.4|10800.5|10800.7|10799.8|10803.1|10802.2|10798.9|10798|319
1686642300000|2023-06-13 07:45:00|10800.8|10799.9|10802.8|10802.2|10802.8|10802.2|10800|10799.1|284
1686642600000|2023-06-13 07:50:00|10802.6|10802|10798|10797.1|10803.6|10803|10797.5|10796.6|334
1686642900000|2023-06-13 07:55:00|10798.1|10797.5|10800.1|10799.2|10800.2|10799.3|10797|10796.1|292
1686643200000|2023-06-13 08:00:00|10800.2|10799.3|10799|10798.1|10800.2|10799.4|10794.5|10793.9|353
1686643500000|2023-06-13 08:05:00|10799.1|10798.5|10800.5|10799.6|10800.6|10799.7|10797.4|10796.6|233
1686643800000|2023-06-13 08:10:00|10800.6|10799.7|10801.5|10800.6|10801.7|10800.8|10798|10797.1|213
1686644100000|2023-06-13 08:15:00|10801.6|10800.7|10801|10800.1|10803.6|10802.7|10799.5|10798.6|278
1686644400000|2023-06-13 08:20:00|10800.9|10800|10799.6|10798.7|10802|10801.4|10797.4|10796.8|249
1686644700000|2023-06-13 08:25:00|10799.5|10798.6|10802.6|10801.7|10802.8|10801.9|10798.1|10797.2|257
1686645000000|2023-06-13 08:30:00|10802.8|10801.9|10803.1|10802.2|10803.7|10803|10801.6|10800.7|204
1686645300000|2023-06-13 08:35:00|10803|10802.1|10801.6|10800.7|10803|10802.1|10799.4|10798.6|248
1686645600000|2023-06-13 08:40:00|10801.8|10800.9|10804|10803.1|10804.9|10804.3|10800.9|10800.1|234
1686645900000|2023-06-13 08:45:00|10803.9|10803|10803|10802.1|10804|10803.1|10801.5|10800.7|219
1686646200000|2023-06-13 08:50:00|10802.8|10801.9|10803.7|10803.1|10804.3|10803.6|10802|10801.4|156
1686646500000|2023-06-13 08:55:00|10803.8|10803.2|10808.3|10806.9|10808.8|10807.8|10803.6|10803|288
1686646800000|2023-06-13 09:00:00|10808.4|10806.5|10806.6|10805.7|10811.1|10810.2|10802|10801.1|411
1686647100000|2023-06-13 09:05:00|10806.5|10805.6|10805.5|10804.9|10808.9|10808|10805.4|10804.8|289
1686647400000|2023-06-13 09:10:00|10805.6|10804.7|10808|10807.1|10808.9|10808|10801.4|10800.5|318
1686647700000|2023-06-13 09:15:00|10807.9|10807|10806.6|10805.7|10808.9|10808.3|10805.7|10805.1|218
1686648000000|2023-06-13 09:20:00|10806.3|10805.5|10805.1|10804.5|10807.4|10806.5|10804.2|10803.3|214
1686648300000|2023-06-13 09:25:00|10805.2|10804.6|10804.6|10803.7|10806.2|10805.3|10803.6|10802.7|166
1686648600000|2023-06-13 09:30:00|10804.5|10803.6|10803.5|10802.9|10804.7|10804|10803.5|10802.9|184
1686648900000|2023-06-13 09:35:00|10803.8|10803.2|10805.6|10804.7|10807.2|10806.6|10803.6|10803|204
1686649200000|2023-06-13 09:40:00|10805.4|10804.8|10802.3|10801.4|10808|10807.1|10802.1|10801.2|248
1686649500000|2023-06-13 09:45:00|10802.2|10801.6|10802.7|10801.8|10804|10803.4|10801.1|10800.2|189
1686649800000|2023-06-13 09:50:00|10802.8|10801.9|10808.2|10807.3|10808.3|10807.4|10801.9|10801.2|219
1686650100000|2023-06-13 09:55:00|10807.9|10807|10806.1|10805.5|10810.5|10809.6|10806|10805.4|228
1686650400000|2023-06-13 10:00:00|10806|10805.4|10803.8|10803.2|10806|10805.4|10803.6|10802.9|170
1686650700000|2023-06-13 10:05:00|10803.7|10803.1|10804.5|10803.9|10805.2|10804.6|10803.2|10802.3|132
1686651000000|2023-06-13 10:10:00|10804.6|10804|10803.9|10803.3|10807.2|10806.6|10803.6|10803|144
1686651300000|2023-06-13 10:15:00|10803.8|10803.2|10802.2|10801.6|10804.3|10803.7|10798.1|10797.5|353
1686651600000|2023-06-13 10:20:00|10802.3|10801.7|10798.9|10798.3|10803.6|10802.9|10798.6|10798|250
1686651900000|2023-06-13 10:25:00|10798.8|10798.2|10799.5|10798.9|10800.5|10799.6|10798.2|10797.6|191
1686652200000|2023-06-13 10:30:00|10799.2|10798.6|10801.8|10800.9|10802.1|10801.5|10799.1|10798.5|137
1686652500000|2023-06-13 10:35:00|10801.7|10800.8|10798.6|10798|10801.7|10800.8|10798.5|10797.8|164
1686652800000|2023-06-13 10:40:00|10798.5|10797.9|10797.8|10797.2|10798.6|10798|10795.5|10794.9|172
1686653100000|2023-06-13 10:45:00|10798.3|10797.4|10797.6|10797|10799.8|10798.9|10797.6|10797|166
1686653400000|2023-06-13 10:50:00|10797.7|10797.1|10798|10797.4|10798.9|10798.3|10796.5|10795.9|152
1686653700000|2023-06-13 10:55:00|10798.1|10797.5|10798.9|10798.3|10799.3|10798.7|10797.8|10797.2|147
1686654000000|2023-06-13 11:00:00|10799|10798.4|10796.8|10796.2|10799.2|10798.6|10794.6|10794|206
1686654300000|2023-06-13 11:05:00|10797|10796.1|10796.7|10795.8|10798.2|10797.5|10795.1|10794.5|210
1686654600000|2023-06-13 11:10:00|10796.6|10795.7|10796.3|10795.7|10797.1|10796.5|10795.2|10794.6|188
1686654900000|2023-06-13 11:15:00|10796.5|10795.9|10794.6|10794|10796.7|10796.1|10793.5|10792.9|200
1686655200000|2023-06-13 11:20:00|10794.7|10794.1|10795.1|10794.5|10796|10795.4|10794|10793.4|161
1686655500000|2023-06-13 11:25:00|10795|10794.4|10797.1|10796.2|10797.8|10797|10795|10794.4|150
1686655800000|2023-06-13 11:30:00|10796.9|10796|10796.6|10796|10798.4|10797.7|10795.7|10795.1|119
1686656100000|2023-06-13 11:35:00|10796.7|10796.1|10795.1|10794.5|10798.2|10797.6|10795|10794.4|140
1686656400000|2023-06-13 11:40:00|10795.2|10794.6|10795|10794.4|10795.7|10795.1|10794.7|10794.1|129
1686656700000|2023-06-13 11:45:00|10794.9|10794.3|10794.1|10793.5|10795.3|10794.7|10792.9|10792.3|163
1686657000000|2023-06-13 11:50:00|10794.2|10793.6|10794.3|10793.7|10795.6|10795|10794.1|10793.3|163
1686657300000|2023-06-13 11:55:00|10794.2|10793.6|10794.5|10793.9|10795.8|10795.2|10792.3|10791.7|315
1686657600000|2023-06-13 12:00:00|10794.8|10794.2|10792.8|10792.2|10795.7|10795|10792.6|10791.7|301
1686657900000|2023-06-13 12:05:00|10792.6|10792|10792.8|10791.9|10794.1|10793.5|10791|10790.4|190
1686658200000|2023-06-13 12:10:00|10792.6|10792|10794.7|10794.1|10795.3|10794.7|10792.1|10791.5|265
1686658500000|2023-06-13 12:15:00|10795|10794.4|10793.3|10792.7|10795.1|10794.5|10792.2|10791.6|300
1686658800000|2023-06-13 12:20:00|10793.2|10792.6|10796|10795.4|10797|10796.4|10793.2|10792.4|422
1686659100000|2023-06-13 12:25:00|10795.9|10795.3|10797.1|10791.1|10797.5|10795.7|10792|10790.3|541
1686659400000|2023-06-13 12:30:00|10801.8|10795.8|10818.6|10817.7|10823|10821.2|10787.1|10781.1|2136
1686659700000|2023-06-13 12:35:00|10818.9|10817.6|10812.6|10811.7|10824.1|10823.2|10811.5|10810.6|1428
1686660000000|2023-06-13 12:40:00|10812.5|10811.3|10814.9|10814|10816.1|10815.2|10800.6|10799.7|1211
1686660300000|2023-06-13 12:45:00|10814.8|10813.9|10815.6|10814.7|10818.1|10817.1|10811.7|10810.8|890
1686660600000|2023-06-13 12:50:00|10815.5|10814.6|10810.3|10809.4|10816.1|10815.2|10807.3|10806.4|693
1686660900000|2023-06-13 12:55:00|10810.2|10809.3|10814.7|10813.8|10814.7|10813.8|10808.2|10807.3|612
1686661200000|2023-06-13 13:00:00|10814.8|10813.9|10816.3|10815.4|10818.4|10817.5|10813.7|10812.8|589
1686661500000|2023-06-13 13:05:00|10816.1|10815.2|10805.3|10804.4|10816.4|10815.5|10805.3|10804.4|528
1686661800000|2023-06-13 13:10:00|10805.2|10804.3|10801.3|10800.4|10808.7|10807.8|10801.1|10800.3|586
1686662100000|2023-06-13 13:15:00|10801.7|10800.8|10800.3|10799.4|10804.5|10803.6|10797.8|10796.9|584
1686662400000|2023-06-13 13:20:00|10800.2|10799.3|10799.5|10798.6|10800.8|10799.9|10792.6|10791.7|558
1686662700000|2023-06-13 13:25:00|10799.3|10798.4|10803.7|10802.8|10806.6|10805.7|10799.3|10798.4|483
1686663000000|2023-06-13 13:30:00|10803.8|10802.9|10811.9|10811|10814|10813.1|10803.8|10802.9|682
1686663300000|2023-06-13 13:35:00|10812.1|10811.2|10805.9|10805|10815.7|10814.8|10805.1|10804.2|634
1686663600000|2023-06-13 13:40:00|10805.8|10804.9|10799.1|10798.2|10807|10806.1|10797.9|10797|717
1686663900000|2023-06-13 13:45:00|10798.9|10798|10796.9|10796|10800.1|10799.2|10793.8|10792.9|713
1686664200000|2023-06-13 13:50:00|10796.8|10795.9|10794.7|10793.8|10798.5|10797.6|10793.7|10792.8|584
1686664500000|2023-06-13 13:55:00|10794.6|10793.7|10794.4|10793.5|10798.1|10797.2|10794|10793.1|443
1686664800000|2023-06-13 14:00:00|10794.5|10793.6|10793.8|10792.9|10794.9|10794|10788.5|10787.6|594
1686665100000|2023-06-13 14:05:00|10793.7|10792.8|10785.6|10784.7|10794.7|10793.8|10785.5|10784.6|597
1686665400000|2023-06-13 14:10:00|10785.5|10784.6|10782.3|10781.4|10786.1|10785.2|10778.7|10777.8|705
1686665700000|2023-06-13 14:15:00|10782.4|10781.5|10789.7|10788.8|10789.7|10788.8|10781.7|10780.9|596
1686666000000|2023-06-13 14:20:00|10789.8|10788.9|10791.6|10790.7|10795|10794.1|10788.9|10788|591
1686666300000|2023-06-13 14:25:00|10791.7|10790.8|10795.1|10794.2|10797.8|10797|10791.6|10790.7|481
1686666600000|2023-06-13 14:30:00|10795|10794.1|10791.8|10790.9|10795.8|10794.9|10791|10790.1|426
1686666900000|2023-06-13 14:35:00|10791.7|10791.1|10795.4|10794.5|10796|10795.1|10791|10790.1|370
1686667200000|2023-06-13 14:40:00|10795.6|10794.7|10800.1|10799.2|10800.2|10799.3|10794.7|10793.8|408
1686667500000|2023-06-13 14:45:00|10800.2|10799.3|10807.3|10806.4|10807.6|10806.7|10798.4|10797.5|446
1686667800000|2023-06-13 14:50:00|10807.5|10806.6|10804.4|10803.5|10808.4|10807.5|10802.9|10802|379
1686668100000|2023-06-13 14:55:00|10804.2|10803.3|10802.4|10801.5|10805.1|10804.2|10801.1|10800.2|584
1686668400000|2023-06-13 15:00:00|10802.3|10801.4|10803.9|10803|10804.8|10803.9|10801.1|10800.2|458
1686668700000|2023-06-13 15:05:00|10804|10803.1|10802.3|10801.4|10805.1|10804.2|10799.2|10798.3|299
1686669000000|2023-06-13 15:10:00|10802.2|10801.3|10807.1|10806.2|10809.5|10808.6|10801.9|10801|331
1686669300000|2023-06-13 15:15:00|10807.2|10806.3|10805.7|10804.8|10807.9|10807|10804.4|10803.5|327
1686669600000|2023-06-13 15:20:00|10805.6|10804.7|10801.2|10800.3|10806.2|10805.3|10800.6|10799.7|314
1686669900000|2023-06-13 15:25:00|10801.1|10800.2|10795|10794.1|10801.1|10800.2|10793.2|10792.3|468
1686670200000|2023-06-13 15:30:00|10794.9|10794|10790.2|10789.3|10795.4|10794.5|10790|10789.1|390
1686670500000|2023-06-13 15:35:00|10790.1|10789.2|10788.5|10787.6|10792.1|10791.2|10786.6|10785.7|417
1686670800000|2023-06-13 15:40:00|10788.6|10787.7|10788.5|10787.6|10790.1|10789.2|10787.5|10786.6|276
1686671100000|2023-06-13 15:45:00|10788.6|10787.7|10792.1|10791.2|10793.1|10792.2|10788.5|10787.6|278
1686671400000|2023-06-13 15:50:00|10792.2|10791.3|10793.3|10792.4|10795.3|10794.4|10790.2|10789.3|260
1686671700000|2023-06-13 15:55:00|10793.2|10792.3|10791.7|10790.8|10793.3|10792.4|10791|10790.1|313
1686672000000|2023-06-13 16:00:00|10791.4|10790.7|10795.4|10794.6|10796.6|10795.7|10790.7|10789.8|427
1686672300000|2023-06-13 16:05:00|10795.5|10794.5|10795.7|10794.8|10797.6|10796.7|10794.9|10794.1|343
1686672600000|2023-06-13 16:10:00|10795.5|10794.6|10796.1|10795.2|10797.7|10796.8|10794.8|10793.9|268
1686672900000|2023-06-13 16:15:00|10796.2|10795.4|10797.8|10796.9|10798.1|10797.2|10795.7|10794.9|263
1686673200000|2023-06-13 16:20:00|10797.9|10797|10797.7|10796.9|10799|10798.1|10796.1|10795.2|200
1686673500000|2023-06-13 16:25:00|10797.5|10796.8|10797|10796.1|10798.8|10797.9|10795.3|10794.4|225
1686673800000|2023-06-13 16:30:00|10796.9|10796|10798.4|10797.5|10800.7|10799.8|10796.7|10795.8|163
1686674100000|2023-06-13 16:35:00|10798.6|10797.7|10798.3|10797.4|10801.1|10800.2|10798.2|10797.3|198
1686674400000|2023-06-13 16:40:00|10798.2|10797.3|10796.3|10795.4|10799.3|10798.4|10795.9|10795|231
1686674700000|2023-06-13 16:45:00|10796.4|10795.5|10798.4|10797.5|10799.4|10798.5|10795.7|10794.8|203
1686675000000|2023-06-13 16:50:00|10798.3|10797.4|10799.4|10798.5|10799.9|10799|10797.5|10796.6|174
1686675300000|2023-06-13 16:55:00|10799.6|10798.7|10802.9|10802|10804.2|10803.3|10799.6|10798.7|263
1686675600000|2023-06-13 17:00:00|10803|10802.1|10802.4|10801.5|10804.7|10803.8|10801.3|10800.4|283
1686675900000|2023-06-13 17:05:00|10802.3|10801.4|10801.2|10800.3|10803|10802.1|10800.2|10799.3|200
1686676200000|2023-06-13 17:10:00|10801.3|10800.4|10798.3|10797.4|10801.3|10800.4|10797.7|10796.8|168
1686676500000|2023-06-13 17:15:00|10798.4|10797.5|10799.3|10798.4|10799.9|10799|10797.9|10797|140
1686676800000|2023-06-13 17:20:00|10799.2|10798.3|10799.2|10798.3|10800.5|10799.6|10798.6|10797.7|162
1686677100000|2023-06-13 17:25:00|10799.1|10798.2|10797.2|10796.3|10799.3|10798.4|10796.7|10795.8|145
1686677400000|2023-06-13 17:30:00|10797.1|10796.2|10794.1|10793.2|10797.3|10796.4|10794|10793.1|175
1686677700000|2023-06-13 17:35:00|10794|10793.1|10791|10790.1|10794.2|10793.3|10790.7|10789.8|241
1686678000000|2023-06-13 17:40:00|10791.1|10790.2|10789.7|10788.8|10792.1|10791.2|10789.7|10788.8|139
1686678300000|2023-06-13 17:45:00|10789.6|10788.7|10789.5|10788.6|10790.5|10789.6|10789|10788.1|147
1686678600000|2023-06-13 17:50:00|10789.6|10788.7|10789.2|10788.3|10789.9|10789|10788|10787.1|170
1686678900000|2023-06-13 17:55:00|10789|10788.1|10789.5|10788.6|10789.6|10788.7|10787.3|10786.4|254
1686679200000|2023-06-13 18:00:00|10789.4|10788.5|10789.9|10789|10791|10790.1|10789.1|10788.2|173
1686679500000|2023-06-13 18:05:00|10790.2|10789.3|10789.1|10788.2|10791.2|10790.3|10788.8|10787.9|194
1686679800000|2023-06-13 18:10:00|10789|10788.1|10788.3|10787.4|10789.8|10788.9|10787.8|10786.9|170
1686680100000|2023-06-13 18:15:00|10788.2|10787.3|10789.2|10788.3|10789.7|10788.8|10788.2|10787.3|96
1686680400000|2023-06-13 18:20:00|10789.3|10788.4|10788.6|10788|10790.2|10789.3|10787.8|10787|154
1686680700000|2023-06-13 18:25:00|10788.5|10787.9|10786.4|10785.8|10788.7|10788.1|10785.9|10785.3|233
1686681000000|2023-06-13 18:30:00|10786.3|10785.7|10784.1|10783.5|10786.5|10785.9|10783.3|10782.7|211
1686681300000|2023-06-13 18:35:00|10784.5|10783.9|10786.1|10785.5|10786.2|10785.6|10783.9|10783.3|126
1686681600000|2023-06-13 18:40:00|10786|10785.4|10785.1|10784.5|10786.5|10785.9|10783.3|10782.7|161
1686681900000|2023-06-13 18:45:00|10785|10784.4|10784.4|10783.8|10785.8|10785.1|10783.7|10783.1|132
1686682200000|2023-06-13 18:50:00|10784.5|10783.9|10787.3|10786.7|10787.9|10787.3|10784.2|10783.6|169
1686682500000|2023-06-13 18:55:00|10787.2|10786.6|10790.5|10789.9|10790.7|10790.1|10787.2|10786.6|228
1686682800000|2023-06-13 19:00:00|10790.6|10790|10789.1|10788.5|10790.8|10790.2|10788.6|10788|258
1686683100000|2023-06-13 19:05:00|10789|10788.4|10786.5|10785.9|10789.1|10788.5|10785.9|10785.3|144
1686683400000|2023-06-13 19:10:00|10786.6|10786|10786.9|10786.3|10787.3|10786.7|10785.2|10784.6|160
1686683700000|2023-06-13 19:15:00|10786.7|10786.1|10785.9|10785.3|10786.7|10786.1|10785|10784.4|147
1686684000000|2023-06-13 19:20:00|10786|10785.4|10787.7|10787.1|10788.8|10788.1|10785.8|10785.2|125
1686684300000|2023-06-13 19:25:00|10787.9|10787.3|10788.6|10788|10789.1|10788.5|10787.8|10787.2|104
1686684600000|2023-06-13 19:30:00|10788.5|10787.9|10792.3|10791.4|10792.3|10791.6|10788.5|10787.9|120
1686684900000|2023-06-13 19:35:00|10792.4|10791.5|10793.9|10793.3|10794|10793.4|10792.1|10791.3|127
1686685200000|2023-06-13 19:40:00|10794|10793.4|10792.6|10792|10794.1|10793.5|10792.5|10791.9|159
1686685500000|2023-06-13 19:45:00|10792.5|10791.9|10793.6|10793|10793.9|10793|10792|10791.2|97
1686685800000|2023-06-13 19:50:00|10793.8|10793.2|10795.9|10795.3|10795.9|10795.3|10793.5|10792.9|126
1686686100000|2023-06-13 19:55:00|10796|10795.4|10792.1|10791.5|10796.1|10795.5|10791.9|10791.3|177
1686686400000|2023-06-13 20:00:00|10792|10791.4|10791.3|10790.7|10792.4|10791.8|10791.2|10790.6|174
1686686700000|2023-06-13 20:05:00|10791.4|10790.8|10792.5|10791.9|10793|10792.4|10791.3|10790.7|101
1686687000000|2023-06-13 20:10:00|10792.4|10791.8|10793.4|10792.8|10793.5|10792.9|10792.4|10791.6|95
1686687300000|2023-06-13 20:15:00|10793.3|10792.7|10793|10792.4|10793.5|10792.9|10793|10792.4|59
1686687600000|2023-06-13 20:20:00|10793.1|10792.5|10793|10792.4|10793.5|10792.9|10792.4|10791.8|92
1686687900000|2023-06-13 20:25:00|10792.9|10792.3|10791.9|10791.3|10793.3|10792.6|10791.8|10791.1|42
1686688200000|2023-06-13 20:30:00|10791.8|10791.2|10792.2|10791.3|10792.2|10791.4|10790.8|10790.2|64
1686688500000|2023-06-13 20:35:00|10792.1|10791.2|10791.5|10790.9|10792.2|10791.5|10791.2|10790.6|48
1686688800000|2023-06-13 20:40:00|10791.6|10791|10792.1|10791.5|10792.2|10791.5|10791.5|10790.8|25
1686689100000|2023-06-13 20:45:00|10792|10791.4|10792.7|10791.8|10793.2|10792.3|10792|10791.3|43
1686689400000|2023-06-13 20:50:00|10792.6|10791.7|10792.9|10792|10793|10792.1|10792.4|10791.5|34
1686689700000|2023-06-13 20:55:00|10793.2|10791.7|10794.5|10792.2|10794.5|10792.4|10793.2|10791.6|145
1686690000000|2023-06-13 21:00:00|10796.7|10791.4|10798.8|10792.2|10798.8|10792.2|10795.9|10789.8|40
1686690300000|2023-06-13 21:05:00|10798.5|10791.9|10798.1|10791.5|10799|10792.4|10798.1|10791.5|17
1686690600000|2023-06-13 21:10:00|10798.3|10791.7|10796.3|10789.7|10798.5|10791.9|10796.2|10789.6|42
1686690900000|2023-06-13 21:15:00|10796.4|10789.8|10794.2|10787.6|10796.5|10789.9|10793.9|10787.3|55
1686691200000|2023-06-13 21:20:00|10794.1|10787.5|10794.6|10788|10794.7|10788.1|10794.1|10787.5|22
1686691500000|2023-06-13 21:25:00|10794.4|10787.8|10794.2|10787.6|10794.9|10788.3|10793.2|10786.6|45
1686691800000|2023-06-13 21:30:00|10794.3|10787.7|10792|10787.2|10795.2|10789.1|10791.9|10786.2|129
1686692100000|2023-06-13 21:35:00|10794.6|10788|10794.7|10788.1|10795.3|10788.9|10791.9|10787.5|116
1686692400000|2023-06-13 21:40:00|10791.8|10787.3|10794.8|10788.2|10794.9|10788.4|10791.2|10786.8|80
1686692700000|2023-06-13 21:45:00|10794.7|10788.1|10794.1|10787.9|10795.4|10789.4|10791.9|10786.9|132
1686693000000|2023-06-13 21:50:00|10794|10788|10791.6|10787.3|10794.1|10788|10791.6|10786.9|104
1686693300000|2023-06-13 21:55:00|10791.7|10787.2|10791.7|10787.6|10791.7|10787.9|10791.3|10787.1|52
1686693600000|2023-06-13 22:00:00|10791.9|10787.2|10792|10789.8|10794.8|10791|10791.6|10786.9|175
1686693900000|2023-06-13 22:05:00|10791.7|10790.1|10792|10790.9|10793|10791.8|10791.4|10790.1|67
1686694200000|2023-06-13 22:10:00|10791.8|10790.8|10790.7|10789.8|10791.8|10790.8|10789.4|10788.5|140
1686694500000|2023-06-13 22:15:00|10790.9|10790|10791.4|10790.5|10791.7|10790.8|10790.1|10789.2|135
1686694800000|2023-06-13 22:20:00|10791.5|10790.4|10790.7|10789.8|10791.5|10790.5|10790.2|10789.3|82
1686695100000|2023-06-13 22:25:00|10790.8|10789.9|10789.8|10788.9|10790.8|10789.9|10788.7|10787.8|41
1686695400000|2023-06-13 22:30:00|10790.1|10789.2|10792.1|10791.2|10792.1|10791.3|10790.1|10789.2|46
1686695700000|2023-06-13 22:35:00|10792.3|10791.4|10792.1|10791.2|10792.5|10791.6|10792|10791.1|18
1686696000000|2023-06-13 22:40:00|10792.2|10791.3|10792.2|10791.3|10792.5|10791.6|10792.1|10791.2|40
1686696300000|2023-06-13 22:45:00|10792.4|10791.5|10792.2|10791.3|10792.5|10791.7|10792.1|10791.3|21
1686696600000|2023-06-13 22:50:00|10792.1|10791.2|10792.3|10791.4|10792.5|10791.6|10792.1|10791.2|24
1686696900000|2023-06-13 22:55:00|10792.4|10791.5|10792.1|10791.2|10792.4|10791.5|10792.1|10791.2|8
1686697200000|2023-06-13 23:00:00|10792|10791.1|10792.2|10791.6|10792.4|10791.6|10791.7|10790.8|33
1686697500000|2023-06-13 23:05:00|10792.3|10791.7|10791.8|10790.9|10792.3|10791.7|10791.4|10790.8|42
1686697800000|2023-06-13 23:10:00|10791.7|10790.8|10791.1|10790.2|10791.7|10790.8|10790.7|10789.8|30
1686698100000|2023-06-13 23:15:00|10790.9|10790.3|10790.1|10789.5|10790.9|10790.3|10790|10789.3|49
1686698400000|2023-06-13 23:20:00|10789.8|10789.2|10789.9|10789|10790.2|10789.5|10789.7|10788.9|44
1686698700000|2023-06-13 23:25:00|10789.8|10788.9|10789.6|10789|10790.1|10789.2|10789.5|10788.7|21
1686699000000|2023-06-13 23:30:00|10789.5|10788.9|10788.7|10788.1|10789.7|10789|10788.6|10787.8|19
1686699300000|2023-06-13 23:35:00|10788.6|10788|10788.8|10787.9|10788.9|10788.3|10788.6|10787.8|65
1686699600000|2023-06-13 23:40:00|10789|10788.4|10788.7|10788.1|10789.3|10788.4|10788.6|10788|36
1686699900000|2023-06-13 23:45:00|10788.8|10788.2|10789.3|10788.4|10789.4|10788.8|10788.7|10788|43
1686700200000|2023-06-13 23:50:00|10789.2|10788.3|10789.9|10789|10790|10789.2|10789.2|10788.3|43
1686700500000|2023-06-13 23:55:00|10789.8|10788.9|10789.9|10789.3|10790|10789.3|10788.8|10788.1|61
1686700800000|2023-06-14 00:00:00|10790|10789.4|10788.2|10787.3|10790.5|10789.9|10786.1|10785.5|182
1686701100000|2023-06-14 00:05:00|10788|10787.1|10787.7|10786.8|10788.9|10788|10787|10786.2|112
1686701400000|2023-06-14 00:10:00|10787.8|10787.2|10787|10786.1|10789.4|10788.5|10787|10786.1|109
1686701700000|2023-06-14 00:15:00|10787.1|10786.2|10792.2|10791.6|10792.3|10791.7|10786.8|10786.2|97
1686702000000|2023-06-14 00:20:00|10792.3|10791.7|10792.2|10791.3|10792.4|10791.7|10790.4|10789.8|116
1686702300000|2023-06-14 00:25:00|10792.3|10791.4|10792.4|10791.8|10793.4|10792.6|10791.3|10790.7|101
1686702600000|2023-06-14 00:30:00|10792.3|10791.7|10790.2|10789.6|10792.4|10791.8|10789.7|10789.1|71
1686702900000|2023-06-14 00:35:00|10790.6|10790|10791.4|10790.5|10791.5|10790.9|10790.4|10789.8|73
1686703200000|2023-06-14 00:40:00|10791.6|10791|10791.2|10790.6|10792.4|10791.5|10791.1|10790.4|87
1686703500000|2023-06-14 00:45:00|10791.3|10790.7|10791.6|10791|10792.9|10792.2|10790.3|10789.4|68
1686703800000|2023-06-14 00:50:00|10791.7|10791.1|10790.5|10789.9|10791.7|10791.1|10789.8|10789.2|232
1686704100000|2023-06-14 00:55:00|10790.6|10790|10790.6|10789.7|10792.5|10791.6|10790.4|10789.6|189
1686704400000|2023-06-14 01:00:00|10790.5|10789.6|10789.8|10788.9|10791.6|10790.7|10789.2|10788.6|184
1686704700000|2023-06-14 01:05:00|10789.9|10789|10789.2|10788.3|10789.9|10789.1|10788.6|10787.8|90
1686705000000|2023-06-14 01:10:00|10789.3|10788.4|10790.1|10789.2|10790.1|10789.5|10789.3|10788.4|71
1686705300000|2023-06-14 01:15:00|10790.3|10789.4|10792.1|10791.5|10793.6|10793|10789.9|10789|123
1686705600000|2023-06-14 01:20:00|10792.2|10791.6|10790.9|10790.3|10792.2|10791.6|10790.5|10789.9|99
1686705900000|2023-06-14 01:25:00|10791|10790.1|10791.1|10790.5|10791.8|10791.2|10790.7|10789.9|89
1686706200000|2023-06-14 01:30:00|10791|10790.4|10793.8|10793.2|10793.8|10793.2|10790.5|10789.9|155
1686706500000|2023-06-14 01:35:00|10793.7|10793.1|10795.2|10794.6|10795.4|10794.8|10793.6|10793|95
1686706800000|2023-06-14 01:40:00|10795.1|10794.5|10793.8|10793.2|10795.3|10794.7|10793.5|10792.9|139
1686707100000|2023-06-14 01:45:00|10793.7|10793.1|10794.4|10793.8|10795.2|10794.6|10793.7|10793.1|136
1686707400000|2023-06-14 01:50:00|10794.5|10793.9|10794.6|10794|10795.3|10794.7|10793|10792.4|107
1686707700000|2023-06-14 01:55:00|10794.7|10794.1|10794.4|10793.5|10795.1|10794.2|10792.9|10792|98
1686708000000|2023-06-14 02:00:00|10794.2|10793.3|10791.7|10791.1|10794.8|10793.9|10791.7|10791.1|116
1686708300000|2023-06-14 02:05:00|10791.9|10791|10792.3|10791.4|10792.4|10791.6|10790.8|10790|139
1686708600000|2023-06-14 02:10:00|10792.2|10791.3|10793.1|10792.5|10793.1|10792.5|10790.8|10790.1|98
1686708900000|2023-06-14 02:15:00|10793.2|10792.6|10793.4|10792.5|10793.5|10792.9|10792.1|10791.2|84
1686709200000|2023-06-14 02:20:00|10793.3|10792.4|10794.2|10793.6|10794.9|10794.3|10793|10792.2|75
1686709500000|2023-06-14 02:25:00|10794.3|10793.7|10795.8|10794.9|10796.2|10795.4|10794.1|10793.5|108
1686709800000|2023-06-14 02:30:00|10795.7|10794.8|10795.6|10795|10796.4|10795.8|10795.4|10794.7|85
1686710100000|2023-06-14 02:35:00|10795.5|10794.9|10795.3|10794.7|10795.5|10794.9|10794.2|10793.6|114
1686710400000|2023-06-14 02:40:00|10795.6|10795|10794.7|10794.1|10796.2|10795.6|10794.7|10793.9|71
1686710700000|2023-06-14 02:45:00|10794.8|10793.9|10795.1|10794.2|10795.7|10794.9|10794.1|10793.3|93
1686711000000|2023-06-14 02:50:00|10794.9|10794|10795.6|10794.7|10796.1|10795.5|10794.7|10794|74
1686711300000|2023-06-14 02:55:00|10795.7|10794.8|10796.2|10795.6|10796.4|10795.8|10795.6|10794.8|94
1686711600000|2023-06-14 03:00:00|10796.3|10795.7|10794.1|10793.5|10796.4|10795.8|10794.1|10793.5|118
1686711900000|2023-06-14 03:05:00|10793.9|10793.3|10792.8|10792.2|10794.3|10793.7|10792.8|10792.2|63
1686712200000|2023-06-14 03:10:00|10792.7|10792.1|10792.5|10791.9|10793.7|10793.1|10792.4|10791.5|79
1686712500000|2023-06-14 03:15:00|10792.6|10792|10792.2|10791.6|10792.6|10792|10791.7|10791.1|54
1686712800000|2023-06-14 03:20:00|10792.3|10791.7|10792|10791.4|10792.8|10792|10792|10791.3|82
1686713100000|2023-06-14 03:25:00|10791.9|10791.3|10792.2|10791.6|10792.8|10792.2|10791.9|10791.3|56
1686713400000|2023-06-14 03:30:00|10792.1|10791.5|10791.7|10791.1|10792.1|10791.5|10791.2|10790.6|48
1686713700000|2023-06-14 03:35:00|10791.6|10791|10790.5|10789.6|10791.6|10791|10790|10789.2|107
1686714000000|2023-06-14 03:40:00|10790.6|10789.7|10790.2|10789.6|10791.5|10790.6|10790|10789.2|97
1686714300000|2023-06-14 03:45:00|10790.3|10789.4|10790|10789.4|10790.4|10789.5|10789.2|10788.3|75
1686714600000|2023-06-14 03:50:00|10789.9|10789.3|10789.2|10788.6|10790|10789.4|10789|10788.4|82
1686714900000|2023-06-14 03:55:00|10789.1|10788.5|10790.2|10789.6|10790.2|10789.6|10789.1|10788.5|42
1686715200000|2023-06-14 04:00:00|10790.3|10789.7|10787.1|10786.5|10790.5|10789.9|10787|10786.4|69
1686715500000|2023-06-14 04:05:00|10787.3|10786.7|10787.8|10786.9|10788.2|10787.4|10787|10786.3|80
1686715800000|2023-06-14 04:10:00|10787.7|10786.8|10786.7|10785.8|10787.8|10787.1|10785.9|10785.1|65
1686716100000|2023-06-14 04:15:00|10786.6|10785.7|10786.6|10786|10787.6|10786.7|10785|10784.4|81
1686716400000|2023-06-14 04:20:00|10786.7|10786.1|10786.5|10785.9|10786.8|10786.2|10785.9|10785.3|78
1686716700000|2023-06-14 04:25:00|10786.2|10785.6|10787.2|10786.6|10787.3|10786.7|10786|10785.4|80
1686717000000|2023-06-14 04:30:00|10787.5|10786.9|10789.2|10788.6|10789.3|10788.7|10787.5|10786.9|68
1686717300000|2023-06-14 04:35:00|10789.1|10788.5|10789.5|10788.9|10790.4|10789.6|10788.7|10788.1|72
1686717600000|2023-06-14 04:40:00|10789.6|10788.7|10789.3|10788.7|10789.9|10789.1|10788.8|10787.9|74
1686717900000|2023-06-14 04:45:00|10789.4|10788.8|10791.7|10791.1|10792.3|10791.7|10789.3|10788.7|101
1686718200000|2023-06-14 04:50:00|10791.6|10791|10790.3|10789.7|10792.1|10791.5|10790.1|10789.5|70
1686718500000|2023-06-14 04:55:00|10790.2|10789.6|10790.2|10789.3|10790.7|10789.8|10789.6|10788.9|96
1686718800000|2023-06-14 05:00:00|10790.1|10789.2|10790.2|10789.3|10790.9|10790|10789.4|10788.8|111
1686719100000|2023-06-14 05:05:00|10790.3|10789.4|10789.4|10788.5|10790.6|10789.7|10788.8|10787.9|78
1686719400000|2023-06-14 05:10:00|10789.3|10788.4|10789.6|10789|10790.7|10789.8|10789.1|10788.2|64
1686719700000|2023-06-14 05:15:00|10789.7|10788.8|10788.3|10787.4|10789.8|10788.9|10787.6|10786.7|64
1686720000000|2023-06-14 05:20:00|10788.4|10787.5|10786.8|10785.9|10788.6|10787.7|10786.4|10785.8|85
1686720300000|2023-06-14 05:25:00|10786.9|10786|10782.3|10781.4|10787.5|10786.6|10782.3|10781.4|118
1686720600000|2023-06-14 05:30:00|10782.1|10781.2|10783.4|10782.5|10783.5|10782.6|10779.4|10778.8|189
1686720900000|2023-06-14 05:35:00|10783.7|10782.8|10782.9|10782.3|10783.9|10783.3|10782.3|10781.6|142
1686721200000|2023-06-14 05:40:00|10783|10782.4|10785.9|10785|10785.9|10785|10782.8|10782.2|86
1686721500000|2023-06-14 05:45:00|10786.3|10785.4|10787.3|10786.4|10787.9|10787|10786.2|10785.3|119
1686721800000|2023-06-14 05:50:00|10787.4|10786.5|10781.3|10780.4|10787.4|10786.5|10780.8|10779.9|219
1686722100000|2023-06-14 05:55:00|10781.2|10780.3|10776.6|10775.7|10781.3|10780.4|10774.4|10773.5|425
1686722400000|2023-06-14 06:00:00|10776.5|10775.9|10780.1|10779.2|10780.3|10779.4|10776.5|10775.9|225
1686722700000|2023-06-14 06:05:00|10780|10779.1|10781.7|10781.1|10781.7|10781.1|10778.7|10777.9|164
1686723000000|2023-06-14 06:10:00|10781.6|10780.8|10781.7|10781.1|10784.2|10783.5|10781.2|10780.6|173
1686723300000|2023-06-14 06:15:00|10781.6|10781|10782.2|10781.6|10783.1|10782.5|10780.9|10780.2|172
1686723600000|2023-06-14 06:20:00|10782.1|10781.5|10784.8|10783.9|10785.5|10784.9|10782|10781.1|165
1686723900000|2023-06-14 06:25:00|10784.9|10784|10786.2|10785.3|10786.2|10785.3|10783.9|10783.3|132
1686724200000|2023-06-14 06:30:00|10786.1|10785.2|10787.9|10787|10788|10787.3|10786.1|10785.2|159
1686724500000|2023-06-14 06:35:00|10788|10787.1|10785|10784.4|10788.1|10787.2|10784.9|10784.3|171
1686724800000|2023-06-14 06:40:00|10784.9|10784.3|10786.9|10786|10787.5|10786.9|10784.2|10783.5|147
1686725100000|2023-06-14 06:45:00|10786.8|10785.9|10787.4|10786.5|10787.5|10786.6|10784.7|10783.8|160
1686725400000|2023-06-14 06:50:00|10787.5|10786.6|10785.6|10785|10787.7|10787.1|10785.1|10784.5|151
1686725700000|2023-06-14 06:55:00|10785.4|10784.8|10785.8|10784.9|10786.3|10785.7|10784.6|10783.8|207
1686726000000|2023-06-14 07:00:00|10786.5|10785.6|10789.8|10788.9|10789.9|10789|10786.1|10785.4|311
1686726300000|2023-06-14 07:05:00|10789.9|10789|10788.6|10788|10791.2|10790.5|10788.5|10787.9|210
1686726600000|2023-06-14 07:10:00|10788.3|10787.7|10790.2|10789.3|10790.9|10790|10786.5|10785.9|278
1686726900000|2023-06-14 07:15:00|10790.1|10789.2|10789.7|10788.8|10790.9|10790|10785.9|10785.2|233
1686727200000|2023-06-14 07:20:00|10789.6|10788.7|10788.8|10788.2|10790.3|10789.7|10787.7|10787|285
1686727500000|2023-06-14 07:25:00|10788.7|10788.1|10794|10793.4|10795.2|10794.6|10787.7|10787.1|242
1686727800000|2023-06-14 07:30:00|10793.9|10793.3|10793.6|10793|10797.2|10796.6|10793.1|10792.3|256
1686728100000|2023-06-14 07:35:00|10793.7|10793.1|10793.2|10792.6|10794.9|10794.1|10791.7|10791.1|247
1686728400000|2023-06-14 07:40:00|10793.3|10792.7|10792.4|10791.5|10794.2|10793.6|10791.6|10790.9|223
1686728700000|2023-06-14 07:45:00|10792.3|10791.4|10792.4|10791.5|10793.2|10792.5|10790.7|10790|245
1686729000000|2023-06-14 07:50:00|10792.3|10791.4|10791.1|10790.5|10792.9|10792.1|10790.6|10790|159
1686729300000|2023-06-14 07:55:00|10790.8|10790.2|10789.9|10789.3|10791.9|10791.3|10789.6|10789|182
1686729600000|2023-06-14 08:00:00|10790|10789.4|10788|10787.4|10790|10789.4|10787.1|10786.3|212
1686729900000|2023-06-14 08:05:00|10787.9|10787.3|10788|10787.4|10788.5|10787.9|10786.2|10785.6|188
1686730200000|2023-06-14 08:10:00|10788.1|10787.5|10790.3|10789.7|10791.9|10791|10788.1|10787.5|211
1686730500000|2023-06-14 08:15:00|10790.5|10789.6|10790.9|10790.3|10792|10791.4|10789.6|10789|219
1686730800000|2023-06-14 08:20:00|10791|10790.1|10793.3|10792.7|10794.8|10793.9|10791|10790.1|188
1686731100000|2023-06-14 08:25:00|10793.4|10792.8|10796.6|10796|10797|10796.4|10793.3|10792.7|214
1686731400000|2023-06-14 08:30:00|10796.7|10796.1|10797.7|10797.1|10798.1|10797.5|10795.5|10794.9|201
1686731700000|2023-06-14 08:35:00|10797.6|10797|10796.8|10796.2|10798.1|10797.5|10795.9|10795.3|160
1686732000000|2023-06-14 08:40:00|10796.7|10796.1|10799.9|10799|10800.3|10799.6|10796.1|10795.3|202
1686732300000|2023-06-14 08:45:00|10799.8|10798.9|10801.7|10801.1|10801.9|10801.3|10799.4|10798.5|140
1686732600000|2023-06-14 08:50:00|10801.8|10801.2|10802.7|10801.8|10802.7|10801.9|10800.9|10800|129
1686732900000|2023-06-14 08:55:00|10802.8|10801.9|10802.5|10801.6|10805.2|10804.4|10801.2|10800.4|181
1686733200000|2023-06-14 09:00:00|10802.3|10801.4|10804.1|10803.2|10804.6|10804|10802.1|10801.3|222
1686733500000|2023-06-14 09:05:00|10804.2|10803.3|10802.2|10801.6|10804.5|10803.9|10802|10801.4|146
1686733800000|2023-06-14 09:10:00|10802.4|10801.8|10798.4|10797.5|10803.2|10802.6|10796.9|10796|236
1686734100000|2023-06-14 09:15:00|10798.3|10797.4|10800.7|10799.8|10801.1|10800.5|10797.5|10796.9|175
1686734400000|2023-06-14 09:20:00|10800.8|10799.9|10803|10802.4|10803.1|10802.5|10800|10799.3|199
1686734700000|2023-06-14 09:25:00|10803.1|10802.5|10804.3|10803.4|10804.8|10804.2|10803.1|10802.5|145
1686735000000|2023-06-14 09:30:00|10804.2|10803.3|10808.3|10807.4|10810.6|10809.7|10803.9|10803|221
1686735300000|2023-06-14 09:35:00|10808.4|10807.5|10803.1|10802.5|10808.4|10807.5|10803.1|10802.5|207
1686735600000|2023-06-14 09:40:00|10803.3|10802.7|10805.5|10804.6|10805.9|10805|10803.1|10802.2|161
1686735900000|2023-06-14 09:45:00|10805.4|10804.5|10804.9|10804|10806.8|10805.9|10804.9|10804|137
1686736200000|2023-06-14 09:50:00|10805|10804.4|10805.6|10805|10806.3|10805.7|10803.9|10803.2|210
1686736500000|2023-06-14 09:55:00|10805.2|10804.6|10805|10804.1|10805.9|10805.1|10804.8|10803.9|176
1686736800000|2023-06-14 10:00:00|10804.9|10804|10804.8|10804.2|10806.8|10806.1|10802.7|10801.8|193
1686737100000|2023-06-14 10:05:00|10804.5|10803.9|10805.5|10804.6|10805.5|10804.6|10803.3|10802.7|114
1686737400000|2023-06-14 10:10:00|10805.4|10804.5|10805.4|10804.5|10806.8|10805.9|10805.2|10804.3|170
1686737700000|2023-06-14 10:15:00|10805.3|10804.4|10806.6|10805.7|10806.6|10805.7|10803.3|10802.4|147
1686738000000|2023-06-14 10:20:00|10806.5|10805.6|10807.7|10806.8|10809.2|10808.4|10806.2|10805.3|157
1686738300000|2023-06-14 10:25:00|10807.8|10806.9|10807.3|10806.7|10808.3|10807.7|10806.6|10806|141
1686738600000|2023-06-14 10:30:00|10807.2|10806.6|10805.6|10805|10807.5|10806.9|10805.6|10804.8|145
1686738900000|2023-06-14 10:35:00|10805.4|10804.8|10805.1|10804.5|10807.2|10806.6|10803.8|10803.2|206
1686739200000|2023-06-14 10:40:00|10804.9|10804.3|10806.7|10806.1|10808|10807.1|10804.7|10804.1|195
1686739500000|2023-06-14 10:45:00|10806.6|10806|10808.6|10808|10809|10808.3|10806.6|10806|146
1686739800000|2023-06-14 10:50:00|10808.7|10808.1|10808.1|10807.5|10810.1|10809.5|10807.5|10806.9|155
1686740100000|2023-06-14 10:55:00|10808|10807.4|10807|10806.4|10809.9|10809.3|10806.6|10806|248
1686740400000|2023-06-14 11:00:00|10806.9|10806.3|10806.1|10805.5|10807|10806.4|10805.3|10804.7|172
1686740700000|2023-06-14 11:05:00|10806|10805.4|10805.8|10805.2|10807.8|10807.2|10805.5|10804.8|176
1686741000000|2023-06-14 11:10:00|10806|10805.4|10807.1|10806.5|10807.6|10807|10806|10805.4|108
1686741300000|2023-06-14 11:15:00|10807.2|10806.6|10805.6|10805|10808.1|10807.5|10805.3|10804.7|164
1686741600000|2023-06-14 11:20:00|10805.7|10805.1|10806.6|10806|10807.4|10806.8|10804.9|10804.3|135
1686741900000|2023-06-14 11:25:00|10806.5|10805.9|10806|10805.4|10807|10806.4|10805|10804.4|169
1686742200000|2023-06-14 11:30:00|10805.9|10805.3|10806.9|10806.3|10807.3|10806.7|10805.6|10805|145
1686742500000|2023-06-14 11:35:00|10807|10806.4|10803.1|10802.5|10807|10806.4|10802.1|10801.5|212
1686742800000|2023-06-14 11:40:00|10803|10802.4|10805.1|10804.5|10806.5|10805.9|10803|10802.4|120
1686743100000|2023-06-14 11:45:00|10805|10804.4|10805|10804.4|10806.3|10805.7|10804.7|10804.1|121
1686743400000|2023-06-14 11:50:00|10805.1|10804.5|10806.6|10806|10807.9|10807.3|10804.6|10804|230
1686743700000|2023-06-14 11:55:00|10806.7|10805.8|10803.7|10803.1|10806.7|10806|10802.6|10802|253
1686744000000|2023-06-14 12:00:00|10804.1|10803.5|10807.7|10807.1|10808.1|10807.5|10803.7|10803.1|194
1686744300000|2023-06-14 12:05:00|10808|10807.4|10808.8|10808.2|10810.3|10809.7|10807.2|10806.6|241
1686744600000|2023-06-14 12:10:00|10808.7|10808.1|10813.3|10812.4|10813.4|10812.5|10808|10807.4|174
1686744900000|2023-06-14 12:15:00|10813.2|10812.3|10813.6|10813|10815.1|10814.5|10812.2|10811.5|260
1686745200000|2023-06-14 12:20:00|10813.2|10812.6|10817.1|10816.5|10818.8|10818.2|10812.8|10812.2|305
1686745500000|2023-06-14 12:25:00|10817.2|10816.6|10819.1|10816.6|10820.1|10819.2|10814.6|10814|337
1686745800000|2023-06-14 12:30:00|10819.4|10816.7|10826|10825.4|10827.8|10826.9|10816.9|10813.7|865
1686746100000|2023-06-14 12:35:00|10826.1|10825.5|10824|10823.1|10827.3|10826.6|10822.3|10821.4|467
1686746400000|2023-06-14 12:40:00|10823.9|10823|10828.1|10827.5|10829.1|10828.5|10822.9|10822.3|395
1686746700000|2023-06-14 12:45:00|10828.2|10827.6|10825|10824.4|10829.2|10828.6|10823.8|10823.2|442
1686747000000|2023-06-14 12:50:00|10824.9|10824.3|10828.9|10828.3|10829.1|10828.5|10824.7|10824.1|304
1686747300000|2023-06-14 12:55:00|10829|10828.4|10831.6|10830.7|10833.7|10833.1|10828.6|10828|334
1686747600000|2023-06-14 13:00:00|10831.2|10830.6|10831.4|10830.8|10834.5|10833.9|10831|10830.4|360
1686747900000|2023-06-14 13:05:00|10831.5|10830.9|10830.7|10830.1|10831.5|10830.9|10827.7|10826.9|330
1686748200000|2023-06-14 13:10:00|10830.8|10830.2|10833.5|10832.9|10835.4|10834.8|10830.6|10830|292
1686748500000|2023-06-14 13:15:00|10833.4|10832.8|10838.1|10837.5|10840|10839.1|10832.6|10832|329
1686748800000|2023-06-14 13:20:00|10838.2|10837.6|10837.4|10836.8|10839|10838.4|10835.1|10834.5|291
1686749100000|2023-06-14 13:25:00|10837.5|10836.9|10836.9|10836.3|10839.7|10839.1|10836.1|10835.5|285
1686749400000|2023-06-14 13:30:00|10836.8|10836.2|10838.1|10837.5|10838.8|10838.2|10835.5|10834.9|427
1686749700000|2023-06-14 13:35:00|10838|10837.4|10843.1|10842.5|10843.2|10842.6|10837.3|10836.7|398
1686750000000|2023-06-14 13:40:00|10843.2|10842.6|10842.6|10842|10844.8|10844.2|10842.6|10842|320
1686750300000|2023-06-14 13:45:00|10842.5|10841.9|10843.2|10842.6|10843.4|10842.8|10839.5|10838.9|385
1686750600000|2023-06-14 13:50:00|10843.1|10842.5|10842.6|10842|10843.7|10843.1|10840.6|10840|264
1686750900000|2023-06-14 13:55:00|10842.5|10841.9|10845.2|10844.6|10845.4|10844.8|10841.1|10840.5|377
1686751200000|2023-06-14 14:00:00|10845.1|10844.5|10841.9|10841.3|10845.3|10844.7|10841.8|10841.2|288
1686751500000|2023-06-14 14:05:00|10842|10841.4|10843|10842.4|10844.9|10844.3|10841.9|10841.3|251
1686751800000|2023-06-14 14:10:00|10843.3|10842.7|10844.1|10843.5|10845.4|10844.8|10842.8|10842.2|242
1686752100000|2023-06-14 14:15:00|10844|10843.4|10844.6|10844|10845.4|10844.8|10844|10843.4|207
1686752400000|2023-06-14 14:20:00|10844.4|10843.8|10848.3|10847.7|10848.4|10847.8|10844.4|10843.8|280
1686752700000|2023-06-14 14:25:00|10848.4|10847.8|10847.9|10847|10849.1|10848.5|10845.8|10845.2|303
1686753000000|2023-06-14 14:30:00|10847.8|10846.9|10849.3|10848.7|10850.3|10849.7|10847.1|10846.5|248
1686753300000|2023-06-14 14:35:00|10849.2|10848.6|10852.2|10851.6|10852.4|10851.8|10847.1|10846.5|247
1686753600000|2023-06-14 14:40:00|10852.1|10851.5|10851.5|10850.9|10854.4|10853.7|10851.5|10850.9|268
1686753900000|2023-06-14 14:45:00|10851.6|10851|10852.2|10851.6|10853.6|10853|10850.4|10849.8|244
1686754200000|2023-06-14 14:50:00|10852.1|10851.5|10854.1|10853.5|10856.1|10855.5|10851.2|10850.6|347
1686754500000|2023-06-14 14:55:00|10853.9|10853.3|10856.1|10855.5|10856.7|10856.1|10852.2|10851.6|417
1686754800000|2023-06-14 15:00:00|10855.7|10855.1|10850|10849.4|10855.7|10855.1|10850|10849.4|436
1686755100000|2023-06-14 15:05:00|10850.1|10849.5|10850.3|10849.7|10851.1|10850.5|10848.8|10848.2|190
1686755400000|2023-06-14 15:10:00|10850.2|10849.6|10849.6|10849|10850.8|10850.2|10848.8|10848.2|168
1686755700000|2023-06-14 15:15:00|10849.9|10849.3|10853.1|10852.5|10853.9|10853.3|10849.4|10848.8|193
1686756000000|2023-06-14 15:20:00|10853|10852.4|10850.7|10849.8|10853|10852.4|10850.5|10849.7|213
1686756300000|2023-06-14 15:25:00|10850.9|10850|10850.8|10850.2|10851.5|10850.9|10849.8|10849.2|225
1686756600000|2023-06-14 15:30:00|10851.3|10850.7|10850.5|10849.9|10853.6|10853|10850.5|10849.8|213
1686756900000|2023-06-14 15:35:00|10850.6|10850|10849.9|10849.3|10850.8|10850.2|10848.6|10848|198
1686757200000|2023-06-14 15:40:00|10849.8|10849.2|10857.3|10856.4|10857.8|10856.9|10849.7|10849.1|229
1686757500000|2023-06-14 15:45:00|10857.4|10856.5|10855|10854.4|10857.7|10856.8|10854.9|10854.3|170
1686757800000|2023-06-14 15:50:00|10855.1|10854.5|10857.2|10856.3|10858.5|10857.8|10854.4|10853.8|196
1686758100000|2023-06-14 15:55:00|10857.3|10856.4|10858.1|10857.5|10858.2|10857.6|10854.6|10854|173
1686758400000|2023-06-14 16:00:00|10858.2|10857.2|10857.4|10856.5|10858.2|10857.4|10856.4|10855.8|214
1686758700000|2023-06-14 16:05:00|10857.5|10856.6|10855.9|10855.3|10857.6|10857|10855.5|10854.8|182
1686759000000|2023-06-14 16:10:00|10856|10855.4|10859.4|10858.8|10859.7|10859.1|10855.9|10855.3|201
1686759300000|2023-06-14 16:15:00|10859.5|10858.9|10860|10859.4|10860.6|10860|10858.9|10858.3|151
1686759600000|2023-06-14 16:20:00|10859.9|10859.3|10860.9|10860|10861.4|10860.7|10859.7|10858.9|181
1686759900000|2023-06-14 16:25:00|10860.6|10860.1|10862.4|10861.8|10862.8|10862.2|10860.5|10859.9|163
1686760200000|2023-06-14 16:30:00|10862.2|10861.6|10862.6|10862|10863.1|10862.5|10859.6|10859|191
1686760500000|2023-06-14 16:35:00|10862.5|10861.9|10861|10860.4|10863.3|10862.6|10860.1|10859.5|160
1686760800000|2023-06-14 16:40:00|10861.1|10860.5|10860.7|10860.1|10861.4|10860.7|10859.3|10858.7|177
1686761100000|2023-06-14 16:45:00|10860.9|10860.3|10863.4|10862.8|10864.7|10863.8|10860.8|10860|194
1686761400000|2023-06-14 16:50:00|10863.3|10862.7|10862.3|10861.7|10863.4|10862.8|10861.9|10861.3|160
1686761700000|2023-06-14 16:55:00|10862.1|10861.5|10862.9|10862|10863.8|10863.1|10861|10860.3|256
1686762000000|2023-06-14 17:00:00|10862.8|10861.9|10861.1|10860.5|10863.2|10862.6|10860.8|10860.2|220
1686762300000|2023-06-14 17:05:00|10861.2|10860.6|10861.8|10861.2|10862.7|10862|10861.1|10860.5|102
1686762600000|2023-06-14 17:10:00|10861.7|10861.1|10861.4|10860.8|10862.1|10861.5|10861|10860.4|147
1686762900000|2023-06-14 17:15:00|10861.3|10860.7|10860|10859.4|10861.4|10860.8|10859.7|10859.1|179
1686763200000|2023-06-14 17:20:00|10859.9|10859.3|10859.5|10858.9|10860|10859.4|10859.1|10858.3|188
1686763500000|2023-06-14 17:25:00|10859.4|10858.8|10857.2|10856.6|10859.5|10858.9|10857.1|10856.3|163
1686763800000|2023-06-14 17:30:00|10857.1|10856.5|10856.1|10855.5|10857.8|10857.2|10853.9|10853.1|221
1686764100000|2023-06-14 17:35:00|10856.2|10855.6|10857.3|10856.4|10857.3|10856.5|10855|10854.2|157
1686764400000|2023-06-14 17:40:00|10857.2|10856.3|10857.1|10856.5|10858.3|10857.6|10855.5|10854.8|176
1686764700000|2023-06-14 17:45:00|10857.2|10856.6|10854.5|10853.6|10857.8|10857.2|10854.1|10853.5|195
1686765000000|2023-06-14 17:50:00|10854.4|10853.5|10855.7|10854.8|10856.3|10855.4|10852.9|10852|195
1686765300000|2023-06-14 17:55:00|10855.8|10854.9|10858.6|10852.6|10860.9|10856.8|10855.3|10852.5|471
1686765600000|2023-06-14 18:00:00|10856.7|10850.7|10815.9|10814.8|10857.8|10851.8|10808.3|10806.6|2122
1686765900000|2023-06-14 18:05:00|10815.7|10814.7|10810.5|10809.5|10815.7|10814.8|10801.8|10800.9|1540
1686766200000|2023-06-14 18:10:00|10811.1|10810.2|10817.3|10816.4|10819.9|10818.8|10808.5|10807.6|1495
1686766500000|2023-06-14 18:15:00|10817|10816.1|10812.3|10811.4|10820.8|10820|10809|10808.1|1250
1686766800000|2023-06-14 18:20:00|10812.5|10811.6|10811|10810.1|10815|10814.1|10807.6|10806.7|908
1686767100000|2023-06-14 18:25:00|10810.9|10810|10811.2|10810.3|10812.9|10812.3|10806.6|10806|748
1686767400000|2023-06-14 18:30:00|10811.3|10810.4|10811.3|10810.4|10821.6|10820.7|10807.4|10806.5|1098
1686767700000|2023-06-14 18:35:00|10810.9|10810|10822|10821.1|10828.2|10827.3|10810.9|10809.9|1399
1686768000000|2023-06-14 18:40:00|10822.2|10821.3|10835|10834.1|10836.8|10835.9|10820.4|10819.5|1309
1686768300000|2023-06-14 18:45:00|10835.6|10834.7|10844.1|10843.2|10844.4|10843.5|10827.1|10826.2|1142
1686768600000|2023-06-14 18:50:00|10844.8|10843.9|10841.9|10841|10845.6|10845|10835.6|10835|1143
1686768900000|2023-06-14 18:55:00|10842|10841.1|10834.8|10833.9|10842|10841.1|10831.6|10830.7|1105
1686769200000|2023-06-14 19:00:00|10834.9|10834|10835.3|10834.4|10840|10839.2|10833.1|10832.2|844
1686769500000|2023-06-14 19:05:00|10835.1|10834.2|10842.5|10841.6|10844.3|10843.4|10833.7|10833.1|715
1686769800000|2023-06-14 19:10:00|10842.4|10841.5|10833.8|10833.2|10844.5|10843.8|10833.8|10833.2|684
1686770100000|2023-06-14 19:15:00|10834|10833.4|10827.9|10827.3|10834.3|10833.6|10824.5|10823.9|853
1686770400000|2023-06-14 19:20:00|10827.8|10827.2|10832.7|10832.1|10835.2|10834.3|10826.7|10826|642
1686770700000|2023-06-14 19:25:00|10832.8|10832.2|10824.3|10823.4|10835.3|10834.6|10824.1|10823.2|556
1686771000000|2023-06-14 19:30:00|10824.5|10823.6|10828.9|10828.3|10829.3|10828.7|10821.2|10820.6|494
1686771300000|2023-06-14 19:35:00|10828.6|10828|10826.2|10825.3|10829.9|10829.3|10825|10824.2|380
1686771600000|2023-06-14 19:40:00|10825.6|10824.7|10826.5|10825.9|10826.8|10826.2|10823.2|10822.3|350
1686771900000|2023-06-14 19:45:00|10826.3|10825.7|10828.9|10828|10829.7|10828.8|10823.6|10822.9|405
1686772200000|2023-06-14 19:50:00|10829|10828.1|10827.4|10826.5|10829.5|10828.6|10825.6|10824.7|369
1686772500000|2023-06-14 19:55:00|10827.5|10826.6|10827.2|10826.3|10828.6|10827.7|10825.1|10824.2|323
1686772800000|2023-06-14 20:00:00|10826.6|10826|10827.1|10826.2|10827.5|10826.6|10825.3|10824.4|186
1686773100000|2023-06-14 20:05:00|10827|10826.1|10831.9|10831|10833|10832.1|10827|10826.1|171
1686773400000|2023-06-14 20:10:00|10832|10831.1|10831.5|10830.6|10832.3|10831.4|10830.7|10829.8|99
1686773700000|2023-06-14 20:15:00|10831.6|10830.7|10833|10832.1|10833|10832.2|10830.8|10829.9|130
1686774000000|2023-06-14 20:20:00|10833.3|10832.4|10834|10833.1|10835.4|10834.5|10833.3|10832.4|79
1686774300000|2023-06-14 20:25:00|10833.8|10832.9|10834.9|10834|10835.2|10834.3|10833.3|10832.4|100
1686774600000|2023-06-14 20:30:00|10834.5|10833.6|10834.9|10834|10835.9|10835|10834.2|10833.3|74
1686774900000|2023-06-14 20:35:00|10835|10834.1|10833.9|10833|10835.8|10834.9|10833.1|10832.2|103
1686775200000|2023-06-14 20:40:00|10834|10833.1|10833.1|10832.2|10834.9|10834|10832.7|10831.8|108
1686775500000|2023-06-14 20:45:00|10832.9|10832|10832.4|10831.5|10833.2|10832.3|10831.9|10831|149
1686775800000|2023-06-14 20:50:00|10832.5|10831.4|10831.8|10830.5|10832.9|10831.9|10831.3|10830.4|216
1686776100000|2023-06-14 20:55:00|10832.1|10830.3|10834.8|10828.2|10834.8|10831.7|10831.4|10828.2|298
1686776400000|2023-06-14 21:00:00|10835.2|10828.6|10835.5|10828.9|10835.9|10829.3|10834.4|10827.8|31
1686776700000|2023-06-14 21:05:00|10835.6|10829|10835.3|10828.7|10839|10832.4|10834.9|10828.3|61
1686777000000|2023-06-14 21:10:00|10835.2|10828.6|10832.3|10825.7|10835.2|10828.6|10832.2|10825.6|48
1686777300000|2023-06-14 21:15:00|10831|10824.4|10830|10823.4|10831|10824.4|10829.8|10823.2|28
1686777600000|2023-06-14 21:20:00|10830.1|10823.5|10831.8|10825.2|10831.8|10825.2|10830.1|10823.5|32
1686777900000|2023-06-14 21:25:00|10831.9|10825.3|10830.5|10823.9|10831.9|10825.3|10829.9|10823.3|66
1686778200000|2023-06-14 21:30:00|10830.6|10824|10833.8|10827.2|10834.9|10829.1|10830.5|10823.9|64
1686778500000|2023-06-14 21:35:00|10834|10827.4|10833.9|10827.3|10834.2|10827.6|10833.9|10827.3|14
1686778800000|2023-06-14 21:40:00|10834.1|10827.5|10834|10827.4|10834.1|10827.5|10833.9|10827.3|14
1686779100000|2023-06-14 21:45:00|10834.1|10827.5|10833.9|10827.3|10834.2|10827.6|10833.9|10827.3|20
1686779400000|2023-06-14 21:50:00|10833|10826.4|10834.4|10829.1|10834.9|10829.2|10832.2|10825.6|131
1686779700000|2023-06-14 21:55:00|10834.2|10829.2|10835.7|10829.1|10836.5|10830|10832.6|10826|124
1686780000000|2023-06-14 22:00:00|10835.8|10829.2|10834.9|10832.5|10837.2|10832.6|10832.3|10828.7|203
1686780300000|2023-06-14 22:05:00|10834.7|10832.8|10834.4|10832.8|10834.7|10833.3|10834.3|10832.8|73
1686780600000|2023-06-14 22:10:00|10834.3|10832.9|10833.3|10832|10834.4|10833|10833|10831.7|68
1686780900000|2023-06-14 22:15:00|10833|10831.8|10833.2|10832.1|10833.9|10832.6|10832.8|10831.8|86
1686781200000|2023-06-14 22:20:00|10833.5|10832|10833.6|10832.5|10834.4|10833.2|10833.3|10832|64
1686781500000|2023-06-14 22:25:00|10833.5|10832.6|10835|10833.8|10835.3|10834|10833.5|10832.4|64
1686781800000|2023-06-14 22:30:00|10834.8|10833.6|10835.4|10834.5|10836|10835|10833.5|10832.6|89
1686782100000|2023-06-14 22:35:00|10835.2|10834.3|10835.7|10834.4|10835.8|10834.6|10835.1|10834.1|61
1686782400000|2023-06-14 22:40:00|10835.6|10834.5|10834.2|10833.3|10835.7|10834.5|10834.1|10833.2|42
1686782700000|2023-06-14 22:45:00|10834.3|10833.4|10832.4|10831.3|10834.3|10833.4|10832.3|10831.3|82
1686783000000|2023-06-14 22:50:00|10832.3|10831.4|10833.9|10833|10833.9|10833|10832.2|10831.2|78
1686783300000|2023-06-14 22:55:00|10833.8|10832.9|10832.9|10832|10834|10833|10832.9|10832|33
1686783600000|2023-06-14 23:00:00|10832.8|10831.9|10832.4|10831.5|10833.4|10832.5|10832.4|10831.5|51
1686783900000|2023-06-14 23:05:00|10832.5|10831.6|10833.6|10832.7|10833.7|10832.7|10832.5|10831.6|59
1686784200000|2023-06-14 23:10:00|10833.5|10832.6|10833.8|10832.9|10835|10834.1|10833.3|10832.4|57
1686784500000|2023-06-14 23:15:00|10833.7|10832.8|10835.1|10834.2|10835.1|10834.2|10833.5|10832.8|57
1686784800000|2023-06-14 23:20:00|10835.6|10834.7|10837.4|10836.5|10837.5|10836.6|10835.3|10834.4|42
1686785100000|2023-06-14 23:25:00|10837.2|10836.3|10838.8|10837.9|10838.8|10837.9|10836.8|10835.9|57
1686785400000|2023-06-14 23:30:00|10838.9|10838|10839.4|10838.5|10840.6|10839.7|10838.8|10837.9|67
1686785700000|2023-06-14 23:35:00|10839.5|10838.6|10839.9|10839|10840.2|10839.3|10839.2|10838.3|61
1686786000000|2023-06-14 23:40:00|10840|10839.1|10840|10839.1|10840.2|10839.3|10839.3|10838.4|38
1686786300000|2023-06-14 23:45:00|10839.9|10839|10841.5|10840.6|10841.6|10840.7|10839.6|10838.7|121
1686786600000|2023-06-14 23:50:00|10841.6|10840.7|10842.2|10841.3|10842.3|10841.4|10841.5|10840.6|46
1686786900000|2023-06-14 23:55:00|10842.3|10841.4|10843.3|10842.4|10843.3|10842.4|10842.1|10841.2|81
1686787200000|2023-06-15 00:00:00|10843.4|10842.5|10842.5|10841.9|10845|10844.1|10842|10841.4|139
1686787500000|2023-06-15 00:05:00|10842.6|10842|10842.3|10841.4|10843.9|10843.3|10841.7|10840.8|91
1686787800000|2023-06-15 00:10:00|10842.4|10841.5|10841.3|10840.4|10842.4|10841.6|10840.6|10839.7|89
1686788100000|2023-06-15 00:15:00|10841.2|10840.3|10841.4|10840.5|10842.2|10841.3|10840.6|10839.9|78
1686788400000|2023-06-15 00:20:00|10841.3|10840.4|10838.7|10837.8|10841.3|10840.4|10838.7|10837.8|82
1686788700000|2023-06-15 00:25:00|10838.8|10837.9|10840.4|10839.5|10841.5|10840.6|10838.7|10837.8|99
1686789000000|2023-06-15 00:30:00|10840.3|10839.4|10841.8|10840.9|10841.8|10840.9|10839.9|10839.2|114
1686789300000|2023-06-15 00:35:00|10841.7|10840.8|10839.1|10838.5|10841.8|10840.9|10839|10838.3|75
1686789600000|2023-06-15 00:40:00|10839.2|10838.6|10839.2|10838.3|10840.2|10839.3|10838.3|10837.4|88
1686789900000|2023-06-15 00:45:00|10839.3|10838.4|10840.4|10839.5|10840.4|10839.5|10839|10838.1|110
1686790200000|2023-06-15 00:50:00|10840.3|10839.4|10839.4|10838.5|10841.4|10840.5|10838.4|10837.8|180
1686790500000|2023-06-15 00:55:00|10839.3|10838.4|10838.7|10837.8|10840.3|10839.6|10837.4|10836.8|123
1686790800000|2023-06-15 01:00:00|10838.5|10837.6|10836.3|10835.4|10838.6|10837.7|10835.2|10834.3|165
1686791100000|2023-06-15 01:05:00|10836.4|10835.5|10834.9|10834.3|10836.4|10835.5|10833.9|10833|212
1686791400000|2023-06-15 01:10:00|10835|10834.1|10826.7|10825.8|10835|10834.1|10826.2|10825.3|287
1686791700000|2023-06-15 01:15:00|10826.8|10825.9|10826.6|10825.7|10827.9|10827|10823.7|10822.8|282
1686792000000|2023-06-15 01:20:00|10826.7|10825.8|10823|10822.1|10828.8|10827.9|10821.7|10820.7|301
1686792300000|2023-06-15 01:25:00|10822.8|10821.9|10822.6|10821.7|10823.3|10822.4|10820.6|10819.7|230
1686792600000|2023-06-15 01:30:00|10822.3|10821.4|10817.3|10816.4|10824.8|10823.6|10816.9|10816|424
1686792900000|2023-06-15 01:35:00|10817.4|10816.5|10818.6|10817.7|10820.8|10819.9|10816.2|10815.3|275
1686793200000|2023-06-15 01:40:00|10818.7|10817.8|10815.5|10814.6|10819.5|10818.6|10815.4|10814.5|203
1686793500000|2023-06-15 01:45:00|10815.3|10814.4|10815.2|10814.3|10817.8|10816.9|10814.3|10813.4|211
1686793800000|2023-06-15 01:50:00|10815.3|10814.4|10814.7|10813.8|10817.8|10816.9|10814.5|10813.6|158
1686794100000|2023-06-15 01:55:00|10814.6|10813.7|10811.4|10810.5|10814.8|10813.9|10810.8|10809.9|180
1686794400000|2023-06-15 02:00:00|10811.3|10810.4|10813.8|10813.2|10814.7|10813.8|10808.8|10807.9|248
1686794700000|2023-06-15 02:05:00|10813.7|10813.1|10812.9|10812|10816.3|10815.4|10812.6|10812|202
1686795000000|2023-06-15 02:10:00|10812.8|10811.9|10812.3|10811.4|10813.1|10812.2|10810.1|10809.2|238
1686795300000|2023-06-15 02:15:00|10812.4|10811.5|10812.9|10812|10814.3|10813.5|10811.9|10811|161
1686795600000|2023-06-15 02:20:00|10813|10812.3|10810.4|10809.5|10813.1|10812.5|10809.4|10808.5|155
1686795900000|2023-06-15 02:25:00|10810.3|10809.4|10812.5|10811.6|10813.9|10813|10810.2|10809.3|189
1686796200000|2023-06-15 02:30:00|10812.4|10811.5|10811.3|10810.4|10813.2|10812.3|10810.3|10809.4|128
1686796500000|2023-06-15 02:35:00|10811.9|10811|10814|10813.1|10814.5|10813.6|10811.6|10810.7|210
1686796800000|2023-06-15 02:40:00|10813.9|10813|10812.8|10811.9|10813.9|10813|10810.7|10809.8|186
1686797100000|2023-06-15 02:45:00|10812.7|10811.8|10813.3|10812.4|10813.8|10812.9|10812.5|10811.6|118
1686797400000|2023-06-15 02:50:00|10813.2|10812.3|10814|10813.1|10814.5|10813.6|10812.7|10811.8|74
1686797700000|2023-06-15 02:55:00|10814.1|10813.2|10813.7|10813.1|10815.5|10814.7|10813.6|10812.9|152
1686798000000|2023-06-15 03:00:00|10813.8|10813.2|10813.3|10812.4|10813.9|10813.2|10812.7|10811.8|101
1686798300000|2023-06-15 03:05:00|10813.2|10812.3|10816.1|10815.2|10816.1|10815.2|10812.8|10811.9|136
1686798600000|2023-06-15 03:10:00|10816|10815.1|10815.7|10814.8|10816.3|10815.4|10814.6|10813.7|90
1686798900000|2023-06-15 03:15:00|10815.6|10814.7|10812.2|10811.3|10815.6|10814.7|10812|10811.1|95
1686799200000|2023-06-15 03:20:00|10812.3|10811.4|10812.2|10811.6|10812.8|10811.9|10811.3|10810.4|85
1686799500000|2023-06-15 03:25:00|10812.1|10811.5|10811.6|10810.7|10812.2|10811.6|10811.3|10810.7|56
1686799800000|2023-06-15 03:30:00|10811.4|10810.5|10814.2|10813.3|10814.3|10813.4|10811.2|10810.3|109
1686800100000|2023-06-15 03:35:00|10814.1|10813.2|10813.3|10812.4|10814.3|10813.4|10813.3|10812.4|76
1686800400000|2023-06-15 03:40:00|10813.4|10812.5|10814.4|10813.5|10814.8|10813.9|10812.3|10811.4|64
1686800700000|2023-06-15 03:45:00|10814.3|10813.4|10812.3|10811.4|10814.4|10813.5|10812.1|10811.2|115
1686801000000|2023-06-15 03:50:00|10812.7|10811.8|10813.4|10812.5|10814.2|10813.3|10811.9|10811|89
1686801300000|2023-06-15 03:55:00|10813|10812.4|10813.8|10812.9|10814.4|10813.5|10811.8|10810.9|117
1686801600000|2023-06-15 04:00:00|10814|10813.1|10813.2|10812.3|10814|10813.1|10811.3|10810.4|95
1686801900000|2023-06-15 04:05:00|10813|10812.4|10811.8|10810.9|10813.8|10812.9|10810.3|10809.6|112
1686802200000|2023-06-15 04:10:00|10811.9|10811|10812.2|10811.6|10812.4|10811.6|10810.9|10810.1|66
1686802500000|2023-06-15 04:15:00|10812.1|10811.5|10814|10813.1|10814.8|10813.9|10812.1|10811.5|103
1686802800000|2023-06-15 04:20:00|10814.1|10813.2|10813.4|10812.5|10814.4|10813.5|10813.1|10812.2|74
1686803100000|2023-06-15 04:25:00|10813.3|10812.4|10812.8|10811.9|10813.5|10812.6|10812.4|10811.6|70
1686803400000|2023-06-15 04:30:00|10813|10812.1|10814.4|10813.5|10814.5|10813.7|10813|10812.1|79
1686803700000|2023-06-15 04:35:00|10814.5|10813.6|10814.9|10814|10815.5|10814.6|10814.2|10813.3|88
1686804000000|2023-06-15 04:40:00|10814.8|10813.9|10813.8|10812.9|10814.9|10814|10813.4|10812.5|126
1686804300000|2023-06-15 04:45:00|10813.9|10813|10812.9|10812|10815.1|10814.2|10812.9|10812|97
1686804600000|2023-06-15 04:50:00|10812.8|10811.9|10812.9|10812|10813.2|10812.3|10812.2|10811.3|112
1686804900000|2023-06-15 04:55:00|10813|10812.1|10812.2|10811.3|10814|10813.1|10812.1|10811.2|132
1686805200000|2023-06-15 05:00:00|10812.1|10811.2|10809.6|10808.7|10812.1|10811.2|10808.7|10807.8|156
1686805500000|2023-06-15 05:05:00|10809.5|10808.6|10806.8|10805.9|10810.2|10809.3|10806.8|10805.9|165
1686805800000|2023-06-15 05:10:00|10806.9|10806|10808.1|10807.2|10808.6|10807.7|10806.3|10805.4|148
1686806100000|2023-06-15 05:15:00|10808|10807.1|10810.2|10809.3|10810.2|10809.3|10808|10807.1|154
1686806400000|2023-06-15 05:20:00|10810.3|10809.4|10809.4|10808.5|10810.8|10809.9|10808.3|10807.4|124
1686806700000|2023-06-15 05:25:00|10809.3|10808.4|10814.7|10813.8|10816|10815.1|10809.2|10808.3|193
1686807000000|2023-06-15 05:30:00|10814.8|10813.9|10817.3|10816.4|10818|10817.1|10814.8|10813.9|234
1686807300000|2023-06-15 05:35:00|10817.2|10816.3|10817.8|10816.9|10820.6|10819.7|10816.9|10816|296
1686807600000|2023-06-15 05:40:00|10817.7|10816.8|10819.3|10818.4|10820|10819.1|10817.4|10816.5|163
1686807900000|2023-06-15 05:45:00|10819.4|10818.5|10821.2|10820.3|10822.4|10821.5|10819.3|10818.4|206
1686808200000|2023-06-15 05:50:00|10821.1|10820.2|10820.9|10820|10823.9|10823|10820.3|10819.4|245
1686808500000|2023-06-15 05:55:00|10821|10820.1|10819|10818.1|10823.9|10823|10818.9|10818|217
1686808800000|2023-06-15 06:00:00|10818.9|10818|10819|10818.1|10821.1|10820.2|10816.8|10815.9|377
1686809100000|2023-06-15 06:05:00|10818.9|10818|10818.1|10817.2|10820.9|10820|10817.1|10816.2|311
1686809400000|2023-06-15 06:10:00|10818.2|10817.3|10818|10817.1|10818.2|10817.3|10814.7|10813.8|232
1686809700000|2023-06-15 06:15:00|10817.9|10817|10817.6|10816.7|10820.2|10819.3|10817.4|10816.5|176
1686810000000|2023-06-15 06:20:00|10817.5|10816.6|10816.7|10815.8|10817.6|10816.7|10814.6|10813.9|220
1686810300000|2023-06-15 06:25:00|10816.8|10815.9|10813.8|10812.9|10818.9|10818|10813.4|10812.7|263
1686810600000|2023-06-15 06:30:00|10813.5|10813|10812.4|10811.8|10813.9|10813.1|10811.9|10811.3|211
1686810900000|2023-06-15 06:35:00|10812.6|10811.7|10810.5|10809.6|10813.2|10812.6|10809.8|10808.9|245
1686811200000|2023-06-15 06:40:00|10810.4|10809.5|10810|10808.8|10813.1|10812.2|10809.4|10808.6|206
1686811500000|2023-06-15 06:45:00|10809.8|10808.9|10808|10807.1|10810.8|10810.2|10807.4|10806.6|199
1686811800000|2023-06-15 06:50:00|10807.8|10807.2|10807.7|10806.8|10808.4|10807.8|10804.1|10803.5|244
1686812100000|2023-06-15 06:55:00|10807.8|10806.9|10811|10810.1|10811.2|10810.5|10807.4|10806.5|243
1686812400000|2023-06-15 07:00:00|10811.1|10810.5|10806.6|10805.7|10813.8|10812.9|10806.4|10805.5|343
1686812700000|2023-06-15 07:05:00|10806.8|10806.2|10808.9|10808.3|10810.3|10809.7|10806.3|10805.4|308
1686813000000|2023-06-15 07:10:00|10809.2|10808.2|10809.2|10808.3|10811.1|10810.4|10807.5|10806.9|253
1686813300000|2023-06-15 07:15:00|10809|10808.4|10811.1|10810.2|10813.3|10812.7|10809|10808.1|272
1686813600000|2023-06-15 07:20:00|10811.2|10810.3|10813.6|10812.7|10813.6|10812.9|10808.9|10808.3|242
1686813900000|2023-06-15 07:25:00|10813.5|10812.6|10813.5|10812.6|10814.3|10813.6|10812.8|10812|216
1686814200000|2023-06-15 07:30:00|10813.6|10812.7|10815.6|10815|10818.8|10817.9|10812.8|10812|302
1686814500000|2023-06-15 07:35:00|10815.7|10815.1|10814.8|10813.9|10815.8|10815.2|10811.6|10811|277
1686814800000|2023-06-15 07:40:00|10814.9|10814|10818.3|10817.4|10819.4|10818.5|10814.8|10813.9|234
1686815100000|2023-06-15 07:45:00|10818.4|10817.5|10820.2|10819.6|10820.6|10820|10817.7|10816.8|233
1686815400000|2023-06-15 07:50:00|10820.1|10819.5|10820.5|10819.6|10822.3|10821.7|10819|10818.4|206
1686815700000|2023-06-15 07:55:00|10820.4|10819.5|10827.4|10826.8|10829.3|10828.4|10820.3|10819.4|269
1686816000000|2023-06-15 08:00:00|10827.3|10826.7|10826.7|10826.1|10830.6|10829.7|10826.2|10825.4|254
1686816300000|2023-06-15 08:05:00|10826.8|10826.2|10828|10827.1|10830.9|10830|10826.7|10825.9|200
1686816600000|2023-06-15 08:10:00|10827.8|10827.2|10829.6|10829|10830.8|10830|10827.4|10826.8|216
1686816900000|2023-06-15 08:15:00|10829.2|10828.6|10828.4|10827.5|10830|10829.1|10827.4|10826.8|220
1686817200000|2023-06-15 08:20:00|10828.2|10827.3|10826.2|10825.3|10830.5|10829.9|10825.2|10824.4|254
1686817500000|2023-06-15 08:25:00|10826.4|10825.5|10826.3|10825.4|10827.8|10827|10825|10824.1|195
1686817800000|2023-06-15 08:30:00|10826.5|10825.9|10829.4|10828.8|10830.9|10830|10826.4|10825.8|198
1686818100000|2023-06-15 08:35:00|10829.6|10828.7|10835.1|10834.5|10835.4|10834.6|10829.3|10828.5|205
1686818400000|2023-06-15 08:40:00|10835.2|10834.6|10835|10834.4|10836.3|10835.5|10831.2|10830.3|209
1686818700000|2023-06-15 08:45:00|10835.1|10834.5|10837.5|10836.9|10837.8|10836.9|10834.9|10834.3|176
1686819000000|2023-06-15 08:50:00|10837.4|10836.8|10832.4|10831.5|10837.5|10836.9|10832.4|10831.5|148
1686819300000|2023-06-15 08:55:00|10832.3|10831.4|10833.3|10832.4|10834.9|10834.3|10831.9|10831|244
1686819600000|2023-06-15 09:00:00|10833.2|10832.3|10834.8|10833.9|10834.8|10833.9|10831.7|10830.8|161
1686819900000|2023-06-15 09:05:00|10834.7|10833.8|10838.7|10837.8|10839.3|10838.4|10834.7|10833.8|185
1686820200000|2023-06-15 09:10:00|10838.8|10837.9|10842.6|10841.7|10842.8|10842|10837.7|10836.8|213
1686820500000|2023-06-15 09:15:00|10842.5|10841.6|10843.8|10842.9|10845.3|10844.6|10840.3|10839.4|339
1686820800000|2023-06-15 09:20:00|10844|10843.1|10843.1|10842.2|10844.8|10843.9|10840.4|10839.5|289
1686821100000|2023-06-15 09:25:00|10842.8|10841.9|10844.2|10843.3|10844.2|10843.5|10840.5|10839.6|235
1686821400000|2023-06-15 09:30:00|10843.8|10842.9|10844.3|10843.4|10846.6|10845.7|10843.3|10842.7|182
1686821700000|2023-06-15 09:35:00|10844.6|10843.7|10845.6|10845|10847.8|10846.9|10844.6|10843.7|215
1686822000000|2023-06-15 09:40:00|10845.5|10844.9|10843.7|10842.8|10845.5|10844.9|10843.2|10842.6|193
1686822300000|2023-06-15 09:45:00|10843.9|10843|10842.8|10842.2|10844.3|10843.7|10840.7|10840.1|213
1686822600000|2023-06-15 09:50:00|10842.7|10842.1|10844.2|10843.3|10844.5|10843.9|10840.1|10839.2|215
1686822900000|2023-06-15 09:55:00|10844.6|10844|10848|10847.1|10848.1|10847.4|10844.6|10843.8|223
1686823200000|2023-06-15 10:00:00|10847.9|10847.4|10847.1|10846.2|10849.3|10848.4|10845.9|10845|250
1686823500000|2023-06-15 10:05:00|10847|10846.1|10842.2|10841.3|10848|10847.1|10841|10840.4|189
1686823800000|2023-06-15 10:10:00|10842.1|10841.2|10840.7|10839.8|10842.1|10841.2|10839.6|10839|259
1686824100000|2023-06-15 10:15:00|10840.9|10840|10839.4|10838.8|10841.8|10840.9|10838.6|10837.9|271
1686824400000|2023-06-15 10:20:00|10839.2|10838.6|10837.2|10836.3|10839.3|10838.6|10835.4|10834.8|201
1686824700000|2023-06-15 10:25:00|10837.3|10836.4|10839.7|10838.8|10842|10841.1|10834.9|10834|236
1686825000000|2023-06-15 10:30:00|10839.8|10838.9|10844.4|10843.5|10844.6|10843.8|10838.9|10838|236
1686825300000|2023-06-15 10:35:00|10844.1|10843.4|10843.9|10843.3|10845.3|10844.4|10841.7|10841.1|203
1686825600000|2023-06-15 10:40:00|10843.8|10843.2|10841.8|10841.2|10844.1|10843.5|10841.5|10840.9|167
1686825900000|2023-06-15 10:45:00|10842.2|10841.6|10842.4|10841.8|10844.1|10843.4|10841.9|10841.3|145
1686826200000|2023-06-15 10:50:00|10842.3|10841.7|10842.5|10841.9|10842.7|10842|10841.4|10840.8|114
1686826500000|2023-06-15 10:55:00|10842.6|10842|10842.6|10842|10845.8|10844.9|10842|10841.4|168
1686826800000|2023-06-15 11:00:00|10842.9|10842.3|10841.2|10840.6|10843.8|10843|10841|10840.4|194
1686827100000|2023-06-15 11:05:00|10841.3|10840.7|10839.2|10838.6|10842.2|10841.6|10837.7|10836.8|212
1686827400000|2023-06-15 11:10:00|10839.1|10838.5|10834.8|10834.2|10839.1|10838.5|10834.4|10833.8|203
1686827700000|2023-06-15 11:15:00|10834.9|10834.3|10835|10834.4|10835.7|10835|10832.8|10832.2|200
1686828000000|2023-06-15 11:20:00|10834.9|10834.3|10835.2|10834.3|10835.7|10834.9|10833.1|10832.5|166
1686828300000|2023-06-15 11:25:00|10835.3|10834.4|10834.2|10833.6|10835.6|10835|10832.4|10831.8|196
1686828600000|2023-06-15 11:30:00|10834.3|10833.7|10828.5|10827.9|10834.3|10833.7|10827.6|10827|263
1686828900000|2023-06-15 11:35:00|10828.3|10827.7|10826.5|10825.9|10831.1|10830.5|10826.5|10825.9|216
1686829200000|2023-06-15 11:40:00|10826.6|10826|10825.8|10825.2|10828.1|10827.5|10825.6|10825|200
1686829500000|2023-06-15 11:45:00|10826.1|10825.5|10827.1|10826.5|10829.4|10828.7|10825.4|10824.8|220
1686829800000|2023-06-15 11:50:00|10827.2|10826.6|10821.5|10820.9|10827.9|10827.1|10821.4|10820.8|330
1686830100000|2023-06-15 11:55:00|10821.6|10821|10818.1|10817.5|10822.6|10822|10818.1|10817.3|318
1686830400000|2023-06-15 12:00:00|10817.9|10817.3|10815.1|10814.5|10818.3|10817.4|10814.9|10814.3|453
1686830700000|2023-06-15 12:05:00|10815.2|10814.6|10819.4|10818.5|10819.7|10819.1|10814.9|10814.3|277
1686831000000|2023-06-15 12:10:00|10819.1|10818.2|10833|10827|10833|10828.9|10819|10818.1|474
1686831300000|2023-06-15 12:15:00|10832.7|10826.7|10845.2|10844.3|10852.6|10850.7|10829.9|10823.9|1187
1686831600000|2023-06-15 12:20:00|10845.1|10844.2|10850|10849.1|10851.1|10850.2|10838.5|10837.6|566
1686831900000|2023-06-15 12:25:00|10849.6|10848.7|10852|10847.9|10852|10850.5|10846|10845.1|535
1686832200000|2023-06-15 12:30:00|10846.9|10843.5|10872|10871.1|10878.7|10877.8|10843.9|10841.7|1420
1686832500000|2023-06-15 12:35:00|10871.6|10870.7|10870.8|10869.9|10876.3|10875.4|10868.5|10867.9|800
1686832800000|2023-06-15 12:40:00|10870.5|10869.6|10878.2|10876.9|10879.5|10878.7|10870.4|10869.5|672
1686833100000|2023-06-15 12:45:00|10878.1|10877.1|10872.2|10871.3|10881.4|10880.5|10872.2|10871.3|621
1686833400000|2023-06-15 12:50:00|10872.4|10871.5|10859.8|10858.9|10873.9|10873|10855.9|10855|922
1686833700000|2023-06-15 12:55:00|10860.4|10859.5|10864.9|10864|10865.6|10864.9|10852.4|10851.5|734
1686834000000|2023-06-15 13:00:00|10864.6|10863.7|10860.1|10859.2|10880.3|10879.4|10859.1|10858.2|963
1686834300000|2023-06-15 13:05:00|10860.2|10859.3|10870.1|10869.2|10871.5|10870.6|10860.1|10859.2|699
1686834600000|2023-06-15 13:10:00|10870|10869.1|10875.4|10873.8|10877.5|10876.6|10867|10866.4|453
1686834900000|2023-06-15 13:15:00|10875.5|10873.7|10889.3|10888.4|10889.3|10888.4|10874.5|10873.5|645
1686835200000|2023-06-15 13:20:00|10889.2|10888.3|10885.8|10884.9|10894.4|10893.5|10884.4|10883.8|652
1686835500000|2023-06-15 13:25:00|10885.7|10884.8|10886.8|10885.9|10892.3|10891.7|10885.2|10884.3|454
1686835800000|2023-06-15 13:30:00|10886.9|10886|10889.3|10888.4|10889.6|10888.7|10880.9|10880|552
1686836100000|2023-06-15 13:35:00|10889.4|10888.5|10879.2|10878.3|10890.6|10889.7|10877|10876.2|612
1686836400000|2023-06-15 13:40:00|10879.1|10878.2|10891.4|10890.5|10892.8|10892.2|10877.7|10876.9|579
1686836700000|2023-06-15 13:45:00|10891.7|10890.8|10895.5|10894.6|10895.5|10894.7|10889.2|10888.3|459
1686837000000|2023-06-15 13:50:00|10895.4|10894.5|10896.7|10895.8|10898.6|10897.7|10893.2|10892.3|559
1686837300000|2023-06-15 13:55:00|10896.6|10895.7|10899.5|10898.9|10901.1|10900.5|10893.9|10893|388
1686837600000|2023-06-15 14:00:00|10899.4|10898.8|10905|10904.1|10906|10905.1|10899.4|10898.8|539
1686837900000|2023-06-15 14:05:00|10905.3|10904.4|10910.5|10909.9|10912.1|10911.2|10905.1|10904.2|559
1686838200000|2023-06-15 14:10:00|10910.6|10910|10904.9|10904.3|10912.2|10911.6|10903.3|10902.5|451
1686838500000|2023-06-15 14:15:00|10904.8|10904.2|10912.8|10912.2|10913.7|10913.1|10904.8|10904.2|328
1686838800000|2023-06-15 14:20:00|10912.9|10912.3|10918.8|10918.2|10919.3|10918.6|10911.7|10910.8|412
1686839100000|2023-06-15 14:25:00|10918.9|10918|10918.5|10917.6|10920.3|10919.7|10916.4|10915.8|396
1686839400000|2023-06-15 14:30:00|10918.3|10917.4|10916.8|10916.2|10918.4|10917.6|10913.5|10912.8|439
1686839700000|2023-06-15 14:35:00|10916.7|10916.1|10914.1|10913.5|10921.7|10921.1|10914|10913.4|439
1686840000000|2023-06-15 14:40:00|10914|10913.4|10915.1|10914.2|10917.2|10916.6|10912|10911.4|508
1686840300000|2023-06-15 14:45:00|10914.8|10913.9|10917.7|10917.1|10917.7|10917.1|10913.5|10912.6|404
1686840600000|2023-06-15 14:50:00|10917.9|10917|10910.9|10910.3|10918|10917.2|10909.7|10909.1|368
1686840900000|2023-06-15 14:55:00|10911|10910.4|10910.9|10910.3|10913.1|10912.3|10908.1|10907.5|617
1686841200000|2023-06-15 15:00:00|10910.7|10910.1|10919.6|10919|10921|10920.4|10910.3|10909.7|488
1686841500000|2023-06-15 15:05:00|10919.7|10919.1|10919.7|10918.8|10920.6|10920|10916.7|10916.1|418
1686841800000|2023-06-15 15:10:00|10919.8|10918.9|10919.8|10919.2|10921|10920.4|10917.8|10917.2|283
1686842100000|2023-06-15 15:15:00|10919.7|10919.1|10918.5|10917.6|10923.8|10922.9|10917.4|10916.6|418
1686842400000|2023-06-15 15:20:00|10918.8|10917.9|10924.8|10923.9|10925.4|10924.7|10917.9|10917.3|328
1686842700000|2023-06-15 15:25:00|10924.6|10924|10928.6|10927.7|10928.7|10927.9|10923.8|10923.2|326
1686843000000|2023-06-15 15:30:00|10928.1|10927.5|10931.6|10931|10932.8|10932|10927|10926.1|307
1686843300000|2023-06-15 15:35:00|10931.7|10931.1|10933|10932.4|10933.3|10932.7|10930.5|10929.9|240
1686843600000|2023-06-15 15:40:00|10933.1|10932.5|10934.7|10933.8|10934.7|10934|10931|10930.2|195
1686843900000|2023-06-15 15:45:00|10934.8|10933.9|10931|10930.1|10936.1|10935.2|10930.4|10929.8|229
1686844200000|2023-06-15 15:50:00|10931.1|10930.2|10932|10931.1|10932.1|10931.2|10929.4|10928.5|220
1686844500000|2023-06-15 15:55:00|10932.1|10931.2|10933.1|10932.5|10934.1|10933.2|10931|10930.4|203
1686844800000|2023-06-15 16:00:00|10933|10932.4|10932.7|10932.1|10935.2|10934.3|10932.5|10931.8|197
1686845100000|2023-06-15 16:05:00|10932.8|10932.2|10937.5|10936.6|10938|10937.2|10932.6|10931.7|221
1686845400000|2023-06-15 16:10:00|10937.6|10936.7|10939.8|10939.2|10940.5|10939.7|10937|10936.2|189
1686845700000|2023-06-15 16:15:00|10939.9|10939.3|10940.1|10939.2|10941.8|10940.9|10939.3|10938.5|194
1686846000000|2023-06-15 16:20:00|10939.7|10939.1|10945|10944.4|10945.2|10944.6|10939.4|10938.5|312
1686846300000|2023-06-15 16:25:00|10944.9|10944.3|10943.2|10942.3|10945.3|10944.7|10940|10939.4|258
1686846600000|2023-06-15 16:30:00|10943.1|10942.2|10942.6|10942|10944.1|10943.5|10942|10941.4|230
1686846900000|2023-06-15 16:35:00|10942.5|10941.9|10939.5|10938.9|10943.1|10942.5|10938.1|10937.5|185
1686847200000|2023-06-15 16:40:00|10939.8|10939.2|10941|10940.4|10942.8|10942|10939|10938.4|174
1686847500000|2023-06-15 16:45:00|10940.9|10940.3|10943.3|10942.7|10943.4|10942.8|10939.6|10938.7|257
1686847800000|2023-06-15 16:50:00|10943.4|10942.8|10944.8|10944.2|10945.4|10944.8|10943.3|10942.7|177
1686848100000|2023-06-15 16:55:00|10944.7|10943.8|10944.2|10943.3|10945|10944.2|10942.6|10941.7|267
1686848400000|2023-06-15 17:00:00|10944|10943.1|10941.2|10940.3|10945.2|10944.6|10940.6|10939.9|202
1686848700000|2023-06-15 17:05:00|10941.1|10940.2|10944.5|10943.9|10944.6|10944|10939.8|10939.2|181
1686849000000|2023-06-15 17:10:00|10944.4|10943.8|10942.6|10941.7|10945.5|10944.9|10942.4|10941.6|156
1686849300000|2023-06-15 17:15:00|10942.7|10941.8|10943.9|10943.3|10944.7|10944|10942.5|10941.6|125
1686849600000|2023-06-15 17:20:00|10943.7|10943.1|10944.6|10944|10945.2|10944.6|10943.4|10942.8|135
1686849900000|2023-06-15 17:25:00|10944.8|10944.2|10944.8|10944.2|10944.8|10944.2|10942.8|10942.2|123
1686850200000|2023-06-15 17:30:00|10944.7|10944.1|10945.3|10944.7|10945.5|10944.9|10944.4|10943.6|118
1686850500000|2023-06-15 17:35:00|10945.5|10944.9|10944.6|10944|10947|10946.4|10944|10943.4|137
1686850800000|2023-06-15 17:40:00|10944.7|10944.1|10946.7|10946.1|10946.8|10946.2|10944.5|10943.9|130
1686851100000|2023-06-15 17:45:00|10946.6|10946|10950.1|10949.2|10950.5|10949.7|10946.4|10945.8|191
1686851400000|2023-06-15 17:50:00|10950.2|10949.3|10947|10946.4|10950.4|10949.5|10946.2|10945.6|148
1686851700000|2023-06-15 17:55:00|10947.3|10946.7|10943.3|10942.7|10948|10947.4|10942.7|10942.1|153
1686852000000|2023-06-15 18:00:00|10943.5|10942.9|10945.3|10944.7|10945.4|10944.8|10943.5|10942.9|217
1686852300000|2023-06-15 18:05:00|10945.4|10944.8|10944|10943.4|10946.8|10946.2|10943.5|10942.9|160
1686852600000|2023-06-15 18:10:00|10943.9|10943.3|10944|10943.4|10944.5|10943.9|10942.1|10941.5|117
1686852900000|2023-06-15 18:15:00|10943.9|10943.3|10943|10942.4|10944.7|10944.1|10943|10942.4|100
1686853200000|2023-06-15 18:20:00|10942.9|10942.3|10944.3|10943.7|10944.9|10944.3|10942.8|10942.2|102
1686853500000|2023-06-15 18:25:00|10944.4|10943.8|10945.1|10944.5|10946|10945.4|10944|10943.4|128
1686853800000|2023-06-15 18:30:00|10945.2|10944.6|10945.6|10945|10946.1|10945.5|10944.3|10943.6|158
1686854100000|2023-06-15 18:35:00|10945.7|10945.1|10946.1|10945.5|10946.4|10945.8|10944.8|10944.1|140
1686854400000|2023-06-15 18:40:00|10946.2|10945.6|10947.3|10946.7|10947.9|10947.3|10946.2|10945.6|99
1686854700000|2023-06-15 18:45:00|10947.4|10946.8|10948.5|10947.6|10948.9|10948.2|10947.1|10946.5|111
1686855000000|2023-06-15 18:50:00|10948.4|10947.5|10949.4|10948.5|10949.4|10948.8|10947.9|10947.1|96
1686855300000|2023-06-15 18:55:00|10949.3|10948.4|10950.8|10949.9|10951.5|10950.9|10948.9|10948.2|216
1686855600000|2023-06-15 19:00:00|10950.9|10950|10948.3|10947.7|10951.8|10951.1|10948.2|10947.4|275
1686855900000|2023-06-15 19:05:00|10948.2|10947.6|10950.1|10949.5|10950.2|10949.5|10947.7|10946.8|168
1686856200000|2023-06-15 19:10:00|10949.8|10949.2|10951.2|10950.3|10951.6|10950.9|10948.4|10947.8|196
1686856500000|2023-06-15 19:15:00|10951.3|10950.4|10952.4|10951.8|10953.1|10952.5|10950.9|10950.2|171
1686856800000|2023-06-15 19:20:00|10952.7|10952.1|10948.9|10948.3|10952.7|10952.1|10948.7|10948.1|182
1686857100000|2023-06-15 19:25:00|10948.7|10948.1|10949.3|10948.4|10949.8|10949.2|10948.1|10947.5|143
1686857400000|2023-06-15 19:30:00|10949.2|10948.3|10948.2|10947.6|10949.7|10949.1|10948.2|10947.6|175
1686857700000|2023-06-15 19:35:00|10948.1|10947.5|10948.3|10947.7|10949.3|10948.7|10947.3|10946.7|248
1686858000000|2023-06-15 19:40:00|10948.2|10947.6|10945.7|10945.1|10949.3|10948.7|10945.6|10945|168
1686858300000|2023-06-15 19:45:00|10945.8|10945.2|10946.9|10946.3|10947.7|10947.1|10945.7|10945.1|141
1686858600000|2023-06-15 19:50:00|10947.3|10946.7|10948|10947.4|10949.4|10948.6|10946.2|10945.6|169
1686858900000|2023-06-15 19:55:00|10947.9|10947.3|10948.1|10947.5|10949.4|10948.8|10946.8|10946.2|235
1686859200000|2023-06-15 20:00:00|10947.9|10947.3|10948.3|10947.7|10949.7|10948.9|10947.6|10947|161
1686859500000|2023-06-15 20:05:00|10948.2|10947.6|10948|10947.4|10948.3|10947.7|10947.6|10946.9|90
1686859800000|2023-06-15 20:10:00|10947.9|10947.3|10947.8|10947.2|10948.2|10947.5|10947.6|10947|36
1686860100000|2023-06-15 20:15:00|10948.1|10947.5|10948.4|10947.8|10949|10948.3|10948|10947.2|47
1686860400000|2023-06-15 20:20:00|10948.3|10947.7|10948|10947.1|10948.7|10947.8|10947.7|10947|50
1686860700000|2023-06-15 20:25:00|10948.1|10947.2|10948.2|10947.6|10948.3|10947.6|10947.8|10947.1|56
1686861000000|2023-06-15 20:30:00|10948.3|10947.7|10947.7|10946.8|10948.5|10947.7|10947.7|10946.8|59
1686861300000|2023-06-15 20:35:00|10947.6|10946.7|10947|10946.1|10948|10947.4|10946.9|10946|68
1686861600000|2023-06-15 20:40:00|10947.4|10946.5|10947.1|10946.2|10947.9|10947|10947.1|10946.2|35
1686861900000|2023-06-15 20:45:00|10947|10946.1|10947.1|10945.9|10947.7|10946.8|10946.4|10945.5|87
1686862200000|2023-06-15 20:50:00|10946.8|10945.6|10946.2|10945|10947.4|10946.2|10946.1|10945|204
1686862500000|2023-06-15 20:55:00|10946.6|10944.7|10946.4|10943.6|10947.1|10945.3|10946.2|10943.6|173
1686862800000|2023-06-15 21:00:00|10946.9|10943.1|10947.7|10941.1|10948|10943.1|10946.4|10940.9|24
1686863100000|2023-06-15 21:05:00|10946.8|10940.2|10947.2|10940.6|10947.4|10940.8|10946.8|10940.2|31
1686863400000|2023-06-15 21:10:00|10947.3|10940.7|10947.5|10940.9|10948.4|10941.8|10947|10940.4|26
1686863700000|2023-06-15 21:15:00|10947.7|10941.1|10947.3|10940.7|10947.8|10941.2|10947.3|10940.7|6
1686864000000|2023-06-15 21:20:00|10947.5|10940.9|10947.5|10940.9|10947.5|10940.9|10947.2|10940.6|6
1686864300000|2023-06-15 21:25:00|10945.7|10939.9|10945.2|10940.4|10945.7|10940.4|10945|10939.6|31
1686864600000|2023-06-15 21:30:00|10945.3|10940.5|10944.9|10941|10945.4|10941|10944.9|10940.4|16
1686864900000|2023-06-15 21:35:00|10945|10941.3|10944.7|10941.3|10945|10941.3|10944.7|10941.1|5
1686865200000|2023-06-15 21:40:00|10944.9|10941.1|10944.9|10941.1|10945.1|10941.2|10944.6|10941|21
1686865500000|2023-06-15 21:45:00|10944.8|10940.9|10944.9|10941|10945.2|10941.1|10944.8|10940.9|26
1686865800000|2023-06-15 21:50:00|10945|10941.1|10944.8|10941.1|10945.2|10941.1|10944.7|10941|17
1686866100000|2023-06-15 21:55:00|10944.7|10941.2|10944.9|10940|10945|10941.3|10944.5|10939.2|45
1686866400000|2023-06-15 22:00:00|10946|10940.4|10947.3|10944.8|10948.8|10945.2|10946|10940.4|232
1686866700000|2023-06-15 22:05:00|10947|10945.1|10947.6|10946|10948.2|10946.3|10946.6|10944.8|114
1686867000000|2023-06-15 22:10:00|10947.7|10946.4|10948.2|10947|10948.6|10947.6|10947.6|10946.4|97
1686867300000|2023-06-15 22:15:00|10948.3|10946.9|10948.1|10947.2|10948.5|10947.5|10947.6|10946.7|67
1686867600000|2023-06-15 22:20:00|10948.2|10947.3|10948.2|10947.3|10948.6|10947.6|10947.8|10946.9|60
1686867900000|2023-06-15 22:25:00|10948.1|10947.2|10947|10945.8|10948.2|10947.3|10946.8|10945.8|44
1686868200000|2023-06-15 22:30:00|10946.9|10945.9|10947.1|10946.2|10947.3|10946.4|10946.7|10945.7|61
1686868500000|2023-06-15 22:35:00|10947|10946.1|10946.5|10945.6|10947.2|10946.3|10946.4|10945.4|73
1686868800000|2023-06-15 22:40:00|10946.4|10945.5|10947|10946.1|10947.3|10946.4|10945.9|10945|89
1686869100000|2023-06-15 22:45:00|10946.9|10946|10948.4|10947.5|10948.5|10947.6|10946.4|10945.5|157
1686869400000|2023-06-15 22:50:00|10948.3|10947.4|10949.5|10948.6|10949.8|10948.9|10947|10946.1|174
1686869700000|2023-06-15 22:55:00|10949.3|10948.4|10949.6|10948.7|10949.9|10949|10948.4|10947.5|35
1686870000000|2023-06-15 23:00:00|10949.7|10948.8|10950.9|10950|10951.6|10950.7|10949.5|10948.6|73
1686870300000|2023-06-15 23:05:00|10951|10950.1|10950.8|10949.9|10951.5|10950.6|10949.8|10948.9|137
1686870600000|2023-06-15 23:10:00|10950.9|10950|10949.4|10948.5|10951.1|10950.2|10949.2|10948.3|75
1686870900000|2023-06-15 23:15:00|10949.7|10948.8|10949.4|10948.5|10950|10949.1|10949.2|10948.3|38
1686871200000|2023-06-15 23:20:00|10949.7|10948.8|10950.9|10950|10951|10950.1|10949.7|10948.8|36
1686871500000|2023-06-15 23:25:00|10951|10950.1|10947.9|10947|10951.6|10950.7|10947.8|10946.9|97
1686871800000|2023-06-15 23:30:00|10948|10946.9|10947.3|10946.4|10949.3|10948.2|10947.3|10946.4|64
1686872100000|2023-06-15 23:35:00|10948.1|10947.2|10948.6|10947.7|10949.1|10948.2|10948|10947.1|107
1686872400000|2023-06-15 23:40:00|10948.4|10947.5|10947.7|10946.8|10949.2|10948.3|10947.7|10946.8|54
1686872700000|2023-06-15 23:45:00|10947.6|10946.7|10947.3|10946.4|10947.7|10946.8|10947|10946.1|79
1686873000000|2023-06-15 23:50:00|10947.2|10946.3|10946.4|10945.5|10947.4|10946.5|10945.9|10945|73
1686873300000|2023-06-15 23:55:00|10946.5|10945.6|10946.1|10945.2|10946.8|10945.9|10945.7|10944.8|116
1686873600000|2023-06-16 00:00:00|10946.2|10945.3|10948.2|10947.3|10949.4|10948.5|10945.7|10944.8|162
1686873900000|2023-06-16 00:05:00|10948.3|10947.4|10949.3|10948.4|10951.3|10950.4|10948.2|10947.3|136
1686874200000|2023-06-16 00:10:00|10949.4|10948.5|10950.9|10950|10951.1|10950.2|10949.4|10948.5|100
1686874500000|2023-06-16 00:15:00|10950.8|10949.9|10949.3|10948.4|10951.3|10950.4|10949.3|10948.4|98
1686874800000|2023-06-16 00:20:00|10949|10948.1|10947.6|10946.7|10949.2|10948.3|10947.6|10946.7|70
1686875100000|2023-06-16 00:25:00|10947.5|10946.6|10946.8|10945.9|10948.2|10947.3|10946.8|10945.9|65
1686875400000|2023-06-16 00:30:00|10947|10946.1|10945.6|10944.7|10947.3|10946.4|10944.4|10943.5|124
1686875700000|2023-06-16 00:35:00|10945.5|10944.6|10945.1|10944.2|10946.1|10945.4|10944.9|10944.2|100
1686876000000|2023-06-16 00:40:00|10945|10944.4|10946.5|10945.6|10946.7|10946.1|10944.9|10944|101
1686876300000|2023-06-16 00:45:00|10946.1|10945.5|10944.9|10944|10946.1|10945.5|10944.8|10943.9|82
1686876600000|2023-06-16 00:50:00|10944.8|10943.9|10942.2|10941.6|10945|10944.1|10940.2|10939.6|222
1686876900000|2023-06-16 00:55:00|10941.8|10941.2|10942.3|10941.7|10943.2|10942.5|10941.1|10940.4|191
1686877200000|2023-06-16 01:00:00|10942.4|10941.8|10945.7|10945.1|10946.9|10946|10942.4|10941.7|199
1686877500000|2023-06-16 01:05:00|10945.8|10945.2|10945|10944.1|10946.5|10945.6|10944.7|10944|127
1686877800000|2023-06-16 01:10:00|10945.1|10944.2|10944.5|10943.6|10945.2|10944.5|10943.8|10943.1|131
1686878100000|2023-06-16 01:15:00|10944.6|10943.7|10943.9|10943|10944.8|10944.1|10942.3|10941.4|165
1686878400000|2023-06-16 01:20:00|10943.8|10942.9|10941.7|10940.8|10943.9|10943|10941.7|10940.8|147
1686878700000|2023-06-16 01:25:00|10941.8|10940.9|10942.7|10941.8|10943|10942.1|10940.3|10939.7|117
1686879000000|2023-06-16 01:30:00|10942.5|10941.6|10942.1|10941.2|10943.1|10942.2|10940.3|10939.6|221
1686879300000|2023-06-16 01:35:00|10942|10941.1|10943.4|10942.5|10943.9|10943.1|10941.6|10940.7|153
1686879600000|2023-06-16 01:40:00|10943.3|10942.4|10945.1|10944.5|10945.2|10944.6|10943.1|10942.2|189
1686879900000|2023-06-16 01:45:00|10945.2|10944.6|10947.9|10947|10949.1|10948.2|10945.2|10944.6|166
1686880200000|2023-06-16 01:50:00|10947.8|10946.9|10947|10946.1|10947.8|10946.9|10946.3|10945.4|113
1686880500000|2023-06-16 01:55:00|10946.9|10946|10944|10943.1|10946.9|10946|10944|10943.1|160
1686880800000|2023-06-16 02:00:00|10944.2|10943.3|10943.4|10942.5|10945.9|10945|10943.1|10942.2|198
1686881100000|2023-06-16 02:05:00|10943.5|10942.6|10945|10944.1|10945.8|10944.9|10943.5|10942.6|138
1686881400000|2023-06-16 02:10:00|10944.7|10943.8|10945.2|10944.3|10946.2|10945.3|10944.7|10943.8|156
1686881700000|2023-06-16 02:15:00|10945.3|10944.4|10944.4|10943.5|10945.8|10944.9|10943.4|10942.7|169
1686882000000|2023-06-16 02:20:00|10944.3|10943.4|10944.9|10944|10945.4|10944.5|10943.9|10943|140
1686882300000|2023-06-16 02:25:00|10944.5|10943.6|10943.5|10942.6|10944.8|10943.9|10942.8|10941.9|126
1686882600000|2023-06-16 02:30:00|10943.7|10942.8|10943.1|10942.2|10944.3|10943.4|10941.2|10940.3|204
1686882900000|2023-06-16 02:35:00|10943.2|10942.3|10943.6|10942.7|10943.9|10943|10942.6|10941.7|100
1686883200000|2023-06-16 02:40:00|10943.5|10942.6|10942.3|10941.4|10944.3|10943.4|10941.1|10940.2|167
1686883500000|2023-06-16 02:45:00|10942.2|10941.3|10939.3|10938.4|10943.1|10942.2|10936.5|10935.6|558
1686883800000|2023-06-16 02:50:00|10939.2|10938.3|10937.9|10937|10939.2|10938.3|10936.8|10935.9|201
1686884100000|2023-06-16 02:55:00|10937.8|10936.9|10936.9|10936|10938.7|10937.8|10936|10935.2|153
1686884400000|2023-06-16 03:00:00|10937.1|10936.2|10939.6|10938.7|10940.7|10939.8|10937.1|10936.2|182
1686884700000|2023-06-16 03:05:00|10939.7|10938.8|10940.5|10939.6|10941.8|10940.9|10939.4|10938.7|136
1686885000000|2023-06-16 03:10:00|10940.6|10940|10939.3|10938.4|10940.8|10940|10938.9|10938|100
1686885300000|2023-06-16 03:15:00|10939.4|10938.5|10938.5|10937.6|10939.7|10938.8|10938.4|10937.5|114
1686885600000|2023-06-16 03:20:00|10938.7|10937.8|10941.4|10940.5|10942.2|10941.3|10938.5|10937.6|139
1686885900000|2023-06-16 03:25:00|10941.5|10940.6|10942.5|10941.6|10942.9|10942|10941.2|10940.3|144
1686886200000|2023-06-16 03:30:00|10942.4|10941.5|10942|10941.1|10943|10942.1|10941.3|10940.4|141
1686886500000|2023-06-16 03:35:00|10941.8|10940.9|10941.3|10940.4|10941.9|10941|10941.1|10940.3|94
1686886800000|2023-06-16 03:40:00|10941.2|10940.3|10942.4|10941.5|10942.7|10941.8|10941.2|10940.3|96
1686887100000|2023-06-16 03:45:00|10942.5|10941.6|10941.9|10941|10942.5|10941.6|10941|10940.1|106
1686887400000|2023-06-16 03:50:00|10941.8|10940.9|10939.8|10939.2|10941.8|10940.9|10939.6|10938.8|107
1686887700000|2023-06-16 03:55:00|10939.9|10939.3|10938.5|10937.9|10940.4|10939.8|10938.5|10937.7|88
1686888000000|2023-06-16 04:00:00|10938.6|10938|10937.3|10936.4|10938.9|10938.1|10937.2|10936.3|104
1686888300000|2023-06-16 04:05:00|10937.6|10936.7|10938.5|10937.9|10939.2|10938.4|10937.3|10936.4|91
1686888600000|2023-06-16 04:10:00|10938.6|10938|10941.3|10940.4|10941.8|10940.9|10938.6|10937.8|97
1686888900000|2023-06-16 04:15:00|10941.2|10940.3|10942.6|10941.7|10942.9|10942.2|10941.2|10940.3|82
1686889200000|2023-06-16 04:20:00|10942.7|10941.8|10941.6|10940.7|10942.7|10941.8|10941.2|10940.3|74
1686889500000|2023-06-16 04:25:00|10941.5|10940.6|10942.9|10942|10943|10942.1|10941.2|10940.4|98
1686889800000|2023-06-16 04:30:00|10942.8|10941.9|10943.1|10942.5|10943.4|10942.6|10942.2|10941.3|59
1686890100000|2023-06-16 04:35:00|10943|10942.4|10941.9|10941|10943|10942.4|10941.2|10940.3|74
1686890400000|2023-06-16 04:40:00|10941.8|10940.9|10941.8|10940.9|10942.4|10941.5|10941.7|10940.8|61
1686890700000|2023-06-16 04:45:00|10941.9|10941|10940.7|10939.8|10942.4|10941.5|10940.2|10939.3|91
1686891000000|2023-06-16 04:50:00|10940.6|10939.7|10942|10941.1|10942|10941.1|10939.7|10938.8|126
1686891300000|2023-06-16 04:55:00|10941.9|10941|10939.4|10938.5|10943|10942.1|10939.2|10938.3|124
1686891600000|2023-06-16 05:00:00|10939.5|10938.6|10940.1|10939.5|10940.9|10940|10938|10937.1|188
1686891900000|2023-06-16 05:05:00|10940.3|10939.7|10939.2|10938.6|10940.4|10939.8|10939.1|10938.4|66
1686892200000|2023-06-16 05:10:00|10938.9|10938.3|10939.2|10938.6|10939.9|10939|10938.6|10937.7|89
1686892500000|2023-06-16 05:15:00|10939.4|10938.5|10940.3|10939.4|10940.4|10939.5|10939|10938.1|85
1686892800000|2023-06-16 05:20:00|10939.8|10939.2|10941.1|10940.5|10941.6|10940.7|10939.8|10939|72
1686893100000|2023-06-16 05:25:00|10941.2|10940.6|10941.6|10940.7|10943.1|10942.4|10941.1|10940.5|126
1686893400000|2023-06-16 05:30:00|10941.7|10940.8|10942.1|10941.5|10942.4|10941.6|10940.9|10940.3|137
1686893700000|2023-06-16 05:35:00|10942.2|10941.6|10940.8|10940.2|10943.2|10942.6|10940.8|10940.2|123
1686894000000|2023-06-16 05:40:00|10940.9|10940|10943.8|10942.9|10944|10943.1|10939.8|10939.2|188
1686894300000|2023-06-16 05:45:00|10943.7|10943.1|10945.2|10944.6|10945.3|10944.7|10943.3|10942.6|171
1686894600000|2023-06-16 05:50:00|10945.3|10944.4|10943.6|10943|10945.3|10944.5|10942.4|10941.8|143
1686894900000|2023-06-16 05:55:00|10943.7|10943.1|10940.1|10939.5|10943.7|10943.1|10939.6|10939|205
1686895200000|2023-06-16 06:00:00|10940.3|10939.4|10942.4|10941.5|10944|10943.2|10939.6|10939|301
1686895500000|2023-06-16 06:05:00|10942.8|10941.9|10944.6|10944|10946.9|10946|10942.8|10941.9|242
1686895800000|2023-06-16 06:10:00|10944.7|10944.1|10947.9|10947|10949.1|10948.2|10944.2|10943.4|244
1686896100000|2023-06-16 06:15:00|10948.3|10947.4|10950.3|10949.4|10950.7|10949.9|10947.8|10946.9|249
1686896400000|2023-06-16 06:20:00|10950.2|10949.3|10954.8|10953.9|10958.3|10957.4|10950|10949.1|448
1686896700000|2023-06-16 06:25:00|10954.9|10954|10956.8|10955.9|10957.8|10956.9|10953.5|10952.6|321
1686897000000|2023-06-16 06:30:00|10956.6|10955.7|10961.3|10960.4|10963|10962.1|10955.3|10954.4|302
1686897300000|2023-06-16 06:35:00|10961.4|10960.5|10957.6|10957|10961.4|10960.5|10957.6|10956.8|241
1686897600000|2023-06-16 06:40:00|10957.7|10957.1|10949.4|10948.5|10957.7|10957.1|10947.3|10946.4|323
1686897900000|2023-06-16 06:45:00|10949.8|10948.9|10949.3|10948.4|10952.2|10951.3|10948.2|10947.6|257
1686898200000|2023-06-16 06:50:00|10948.9|10948|10950.3|10949.4|10950.4|10949.5|10946.2|10945.3|241
1686898500000|2023-06-16 06:55:00|10950.2|10949.3|10947.7|10946.8|10953.7|10952.9|10946.9|10945.9|323
1686898800000|2023-06-16 07:00:00|10947.9|10947|10948.7|10947.8|10952.7|10951.8|10945.5|10944.6|474
1686899100000|2023-06-16 07:05:00|10948.6|10947.7|10945.7|10944.8|10950.1|10949.2|10944.5|10943.8|302
1686899400000|2023-06-16 07:10:00|10945.8|10944.9|10945.6|10945|10947.5|10946.6|10944.2|10943.3|204
1686899700000|2023-06-16 07:15:00|10945.5|10944.9|10942|10941.1|10946.2|10945.3|10940.8|10939.9|277
1686900000000|2023-06-16 07:20:00|10941.9|10941|10936.6|10935.7|10941.9|10941|10934.3|10933.6|424
1686900300000|2023-06-16 07:25:00|10936.5|10935.6|10941.5|10940.9|10941.7|10940.9|10935.9|10935.1|311
1686900600000|2023-06-16 07:30:00|10941.4|10940.8|10943.2|10942.3|10947.3|10946.4|10941.4|10940.8|237
1686900900000|2023-06-16 07:35:00|10943|10942.1|10941.4|10940.5|10943.1|10942.5|10939|10938.3|275
1686901200000|2023-06-16 07:40:00|10941.2|10940.3|10940.6|10939.7|10944.1|10943.2|10939.9|10939|314
1686901500000|2023-06-16 07:45:00|10940.3|10939.4|10939.8|10938.9|10941.7|10940.8|10938.7|10937.8|300
1686901800000|2023-06-16 07:50:00|10939.7|10939.1|10940.6|10940|10941.2|10940.3|10936.7|10936.1|249
1686902100000|2023-06-16 07:55:00|10940.8|10939.9|10943.1|10942.2|10944.8|10944|10939.2|10938.3|307
1686902400000|2023-06-16 08:00:00|10942.8|10941.9|10944.9|10944|10947.3|10946.4|10938.7|10937.8|325
1686902700000|2023-06-16 08:05:00|10944.6|10943.7|10945.2|10944.3|10946.6|10945.9|10943.6|10942.7|294
1686903000000|2023-06-16 08:10:00|10945.4|10944.5|10946.9|10946|10947.1|10946.2|10944.3|10943.4|256
1686903300000|2023-06-16 08:15:00|10946.8|10945.9|10950.4|10949.5|10953.3|10952.6|10946.4|10945.7|279
1686903600000|2023-06-16 08:20:00|10950.5|10949.6|10950.9|10950|10952.2|10951.4|10949.8|10949|228
1686903900000|2023-06-16 08:25:00|10951|10950.1|10949|10948.4|10951.7|10951|10944.8|10944|274
1686904200000|2023-06-16 08:30:00|10949.1|10948.5|10952.1|10951.2|10953.9|10953|10947.5|10946.8|302
1686904500000|2023-06-16 08:35:00|10952.2|10951.3|10951.6|10950.7|10953.3|10952.4|10950.6|10949.7|283
1686904800000|2023-06-16 08:40:00|10951.5|10950.6|10946.9|10946|10951.5|10950.6|10946.5|10945.6|262
1686905100000|2023-06-16 08:45:00|10947|10945.9|10952.5|10951.6|10953|10952.2|10945.7|10944.8|306
1686905400000|2023-06-16 08:50:00|10952.6|10951.7|10953.2|10952.3|10954.1|10953.2|10952.4|10951.5|251
1686905700000|2023-06-16 08:55:00|10953.1|10952.2|10951.3|10950|10954|10953.1|10950.6|10949.6|227
1686906000000|2023-06-16 09:00:00|10951.2|10950.1|10949.5|10948.6|10951.7|10950.8|10948.8|10947.9|251
1686906300000|2023-06-16 09:05:00|10949.3|10948.4|10947.2|10946.6|10949.6|10948.8|10946.8|10946.2|208
1686906600000|2023-06-16 09:10:00|10947.1|10946.5|10942.6|10942|10947.2|10946.5|10942.6|10942|252
1686906900000|2023-06-16 09:15:00|10942.7|10942.1|10942.3|10941.4|10945.5|10944.6|10940.1|10939.2|286
1686907200000|2023-06-16 09:20:00|10942.4|10941.5|10946.8|10945.9|10946.9|10946.1|10942.2|10941.4|165
1686907500000|2023-06-16 09:25:00|10946.9|10946|10946.9|10946|10947.2|10946.6|10944.8|10943.9|236
1686907800000|2023-06-16 09:30:00|10947.1|10946.2|10946.1|10945.5|10948.1|10947.5|10945.1|10944.5|177
1686908100000|2023-06-16 09:35:00|10946.2|10945.6|10947.3|10946.4|10948|10947.4|10945.3|10944.6|153
1686908400000|2023-06-16 09:40:00|10947|10946.5|10948.3|10947.7|10948.9|10948.3|10947|10946.4|163
1686908700000|2023-06-16 09:45:00|10948.4|10947.8|10946.3|10945.7|10948.9|10948.2|10945.6|10945|198
1686909000000|2023-06-16 09:50:00|10946.2|10945.6|10948.1|10947.5|10948.2|10947.6|10945.6|10945|196
1686909300000|2023-06-16 09:55:00|10948.2|10947.3|10949.7|10948.8|10949.8|10949.2|10946.6|10946|193
1686909600000|2023-06-16 10:00:00|10949.4|10948.5|10947.4|10946.8|10949.6|10949|10947|10946.4|215
1686909900000|2023-06-16 10:05:00|10947.5|10946.9|10947|10946.4|10949.5|10948.9|10946.5|10945.9|181
1686910200000|2023-06-16 10:10:00|10947.1|10946.5|10947.2|10946.6|10949.7|10949.1|10947|10946.2|186
1686910500000|2023-06-16 10:15:00|10947.1|10946.5|10946.4|10945.8|10947.3|10946.6|10944.6|10944|158
1686910800000|2023-06-16 10:20:00|10946.5|10945.9|10944.9|10944|10947.8|10947.2|10944.5|10943.9|209
1686911100000|2023-06-16 10:25:00|10944.8|10943.9|10944.9|10944|10946.6|10945.8|10943.9|10943|155
1686911400000|2023-06-16 10:30:00|10944.8|10943.9|10948.3|10947.4|10948.7|10947.9|10943.4|10942.8|221
1686911700000|2023-06-16 10:35:00|10948.2|10947.3|10949.3|10948.7|10950.3|10949.4|10946.7|10945.9|210
1686912000000|2023-06-16 10:40:00|10949.2|10948.6|10948.8|10948.2|10949.3|10948.7|10945.8|10945.2|178
1686912300000|2023-06-16 10:45:00|10948.6|10948|10949.7|10949.1|10949.9|10949.3|10948|10947.4|121
1686912600000|2023-06-16 10:50:00|10949.6|10949|10947.4|10946.8|10949.6|10949|10947.2|10946.6|127
1686912900000|2023-06-16 10:55:00|10947.3|10946.7|10944.7|10944.1|10949.1|10948.5|10944.6|10944|176
1686913200000|2023-06-16 11:00:00|10944.8|10944.2|10954.3|10953.7|10956.4|10955.8|10944.8|10944.2|474
1686913500000|2023-06-16 11:05:00|10954.8|10954.2|10957.6|10956.7|10958|10957.4|10952.7|10952|222
1686913800000|2023-06-16 11:10:00|10957.4|10956.5|10958.4|10957.5|10959.1|10958.2|10953.2|10952.6|270
1686914100000|2023-06-16 11:15:00|10958.5|10957.6|10952.4|10951.8|10958.5|10957.6|10952.4|10951.8|168
1686914400000|2023-06-16 11:20:00|10952.5|10951.9|10954.6|10953.7|10954.7|10953.8|10951.1|10950.4|136
1686914700000|2023-06-16 11:25:00|10954.4|10953.5|10957.8|10957.2|10958|10957.2|10953.6|10952.7|146
1686915000000|2023-06-16 11:30:00|10957.9|10957.3|10957.9|10957|10959.5|10958.6|10957.1|10956.2|236
1686915300000|2023-06-16 11:35:00|10957.8|10956.9|10960.9|10960.3|10961.2|10960.6|10956.1|10955.3|267
1686915600000|2023-06-16 11:40:00|10960.8|10960.2|10958.3|10957.7|10960.9|10960.3|10957.8|10957.2|196
1686915900000|2023-06-16 11:45:00|10958.2|10957.6|10962.1|10961.2|10962.5|10961.7|10958.2|10957.6|245
1686916200000|2023-06-16 11:50:00|10962.3|10961.4|10964.6|10963.7|10964.6|10963.9|10961.6|10960.7|222
1686916500000|2023-06-16 11:55:00|10964.5|10963.6|10960.7|10960.1|10966|10965.3|10960.3|10959.7|243
1686916800000|2023-06-16 12:00:00|10960.8|10959.9|10961.2|10960.6|10963.4|10962.8|10960|10959.1|274
1686917100000|2023-06-16 12:05:00|10960.7|10960.1|10965.8|10965.2|10967.9|10967.3|10959.7|10959.1|288
1686917400000|2023-06-16 12:10:00|10965.7|10965.1|10967.1|10966.5|10968.9|10968.1|10964.8|10964.2|305
1686917700000|2023-06-16 12:15:00|10967.5|10966.9|10966.4|10965.8|10971.2|10970.4|10965.6|10965|397
1686918000000|2023-06-16 12:20:00|10966.2|10965.6|10966.7|10966.1|10967.2|10966.5|10963.7|10963.1|341
1686918300000|2023-06-16 12:25:00|10966.6|10966|10965.7|10964.8|10969.4|10968.8|10965.3|10964.4|322
1686918600000|2023-06-16 12:30:00|10965.8|10964.9|10962.1|10961.5|10967.3|10966.4|10962.1|10961.5|351
1686918900000|2023-06-16 12:35:00|10961.9|10961.3|10957|10956.4|10962.7|10962.1|10956.8|10956.2|301
1686919200000|2023-06-16 12:40:00|10957.1|10956.5|10954.1|10953.2|10957.4|10956.8|10953|10952.3|368
1686919500000|2023-06-16 12:45:00|10954.2|10953.3|10950.8|10950.2|10955.4|10954.8|10950.5|10949.9|255
1686919800000|2023-06-16 12:50:00|10950.9|10950.3|10950.6|10949.7|10952|10951.4|10948.4|10947.7|359
1686920100000|2023-06-16 12:55:00|10950.5|10949.6|10951.3|10950.7|10952|10951.4|10947.9|10947.3|312
1686920400000|2023-06-16 13:00:00|10951.2|10950.6|10952.4|10951.8|10954.5|10953.9|10951.1|10950.5|384
1686920700000|2023-06-16 13:05:00|10952.5|10951.9|10949.7|10948.8|10952.5|10951.9|10949.6|10948.7|266
1686921000000|2023-06-16 13:10:00|10949.4|10948.9|10944.8|10943.9|10950|10949.4|10943|10942.1|381
1686921300000|2023-06-16 13:15:00|10944.7|10943.8|10948.2|10947.6|10949.3|10948.7|10944.1|10943.5|304
1686921600000|2023-06-16 13:20:00|10948.3|10947.7|10956.2|10955.6|10956.2|10955.6|10948.1|10947.2|271
1686921900000|2023-06-16 13:25:00|10956.4|10955.8|10953.7|10953.1|10956.5|10955.9|10952.2|10951.6|300
1686922200000|2023-06-16 13:30:00|10953.5|10952.9|10952.6|10952|10954.4|10953.8|10950.1|10949.2|475
1686922500000|2023-06-16 13:35:00|10952.5|10951.9|10957.9|10957|10958.9|10958.1|10947.6|10947|477
1686922800000|2023-06-16 13:40:00|10958|10957.1|10954.7|10954.1|10958.2|10957.6|10952.1|10951.5|469
1686923100000|2023-06-16 13:45:00|10954.8|10954.2|10948.2|10947.6|10954.8|10954.2|10947.4|10946.8|404
1686923400000|2023-06-16 13:50:00|10948.4|10947.5|10951.3|10950.4|10953.2|10952.3|10948|10947.2|450
1686923700000|2023-06-16 13:55:00|10951.5|10950.6|10955.7|10951.5|10955.7|10954.5|10950.8|10949.9|428
1686924000000|2023-06-16 14:00:00|10955.9|10951.7|10966.2|10965.3|10967.4|10966.5|10952.4|10946.4|1230
1686924300000|2023-06-16 14:05:00|10966.1|10965.2|10949.2|10948.3|10967.6|10966.7|10947.4|10946.8|778
1686924600000|2023-06-16 14:10:00|10949.1|10948.2|10942.3|10941.4|10952.3|10951.4|10942.2|10941.4|804
1686924900000|2023-06-16 14:15:00|10942.4|10941.5|10938.3|10937.7|10945.3|10944.7|10937.6|10937|693
1686925200000|2023-06-16 14:20:00|10938.1|10937.5|10938.2|10937.3|10940.3|10939.7|10935|10934.4|546
1686925500000|2023-06-16 14:25:00|10938.1|10937.2|10936.4|10935.8|10938.5|10937.9|10931.9|10931.2|512
1686925800000|2023-06-16 14:30:00|10936.5|10935.9|10937.9|10937.3|10939.6|10939|10935.7|10935.1|557
1686926100000|2023-06-16 14:35:00|10938.4|10937.8|10936.5|10935.9|10938.4|10937.8|10934.2|10933.3|443
1686926400000|2023-06-16 14:40:00|10936.6|10936|10933.1|10932.5|10938.5|10937.8|10933.1|10932.5|527
1686926700000|2023-06-16 14:45:00|10933|10932.4|10926.6|10925.7|10933.9|10933.1|10924.5|10923.8|657
1686927000000|2023-06-16 14:50:00|10926.4|10925.8|10922.9|10922.3|10926.5|10925.9|10918.4|10917.7|714
1686927300000|2023-06-16 14:55:00|10923|10922.4|10925.6|10925|10928.1|10927.2|10922.4|10921.8|657
1686927600000|2023-06-16 15:00:00|10925.5|10924.9|10926.9|10926.3|10931.2|10930.6|10925.3|10924.7|559
1686927900000|2023-06-16 15:05:00|10927.1|10926.5|10927.5|10926.9|10929|10928.4|10923.4|10922.8|436
1686928200000|2023-06-16 15:10:00|10927.4|10926.8|10929.9|10929.3|10930.1|10929.5|10926.2|10925.3|333
1686928500000|2023-06-16 15:15:00|10930.1|10929.5|10928.1|10927.5|10932.1|10931.5|10927.5|10926.9|320
1686928800000|2023-06-16 15:20:00|10928|10927.4|10925.2|10924.3|10930|10929.3|10923.9|10923.2|430
1686929100000|2023-06-16 15:25:00|10925.1|10924.2|10928.8|10928.2|10928.9|10928.3|10924|10923.4|408
1686929400000|2023-06-16 15:30:00|10928.9|10928.3|10929.3|10928.7|10930.9|10930.3|10927.2|10926.6|370
1686929700000|2023-06-16 15:35:00|10929.2|10928.6|10925.9|10925.3|10931.4|10930.8|10923.8|10923.2|364
1686930000000|2023-06-16 15:40:00|10925.7|10925.1|10923.9|10923.3|10926|10925.4|10923.9|10923.2|294
1686930300000|2023-06-16 15:45:00|10924|10923.4|10924.9|10924.3|10925.2|10924.6|10924|10923.2|252
1686930600000|2023-06-16 15:50:00|10924.8|10924.2|10924.4|10923.8|10925.2|10924.6|10922.5|10921.9|227
1686930900000|2023-06-16 15:55:00|10924.3|10923.7|10924.4|10923.8|10925.2|10924.6|10922|10921.4|195
1686931200000|2023-06-16 16:00:00|10924.5|10923.9|10926.2|10925.6|10928.2|10927.3|10924.4|10923.7|312
1686931500000|2023-06-16 16:05:00|10926.3|10925.7|10927.3|10926.7|10927.9|10927.3|10925.5|10924.9|223
1686931800000|2023-06-16 16:10:00|10927.4|10926.8|10926.4|10925.8|10928|10927.4|10925.5|10924.9|210
1686932100000|2023-06-16 16:15:00|10926.5|10925.9|10928.9|10928.3|10929|10928.4|10926.2|10925.6|209
1686932400000|2023-06-16 16:20:00|10928.8|10928.2|10929.2|10928.3|10929.6|10928.8|10928.2|10927.6|258
1686932700000|2023-06-16 16:25:00|10929.1|10928.2|10929|10928.4|10929.6|10928.8|10928.3|10927.4|184
1686933000000|2023-06-16 16:30:00|10929.1|10928.5|10930.2|10929.3|10931.2|10930.5|10929|10928.2|183
1686933300000|2023-06-16 16:35:00|10930.1|10929.2|10931.3|10930.7|10931.5|10930.9|10927.6|10927|205
1686933600000|2023-06-16 16:40:00|10931.4|10930.8|10932.2|10931.6|10932.9|10932.3|10930.2|10929.4|158
1686933900000|2023-06-16 16:45:00|10932.4|10931.8|10931.6|10931|10932.5|10931.9|10930.2|10929.6|131
1686934200000|2023-06-16 16:50:00|10931.8|10930.9|10932.8|10931.9|10934.1|10933.2|10931.1|10930.3|222
1686934500000|2023-06-16 16:55:00|10932.7|10931.8|10934.2|10933.6|10934.4|10933.7|10931.6|10931|111
1686934800000|2023-06-16 17:00:00|10934.1|10933.5|10933.7|10933.1|10935.3|10934.7|10933.1|10932.5|206
1686935100000|2023-06-16 17:05:00|10933.6|10933|10934.1|10933.5|10935.2|10934.6|10933|10932.4|176
1686935400000|2023-06-16 17:10:00|10934.2|10933.6|10934.8|10933.9|10934.8|10934|10932.6|10931.7|130
1686935700000|2023-06-16 17:15:00|10934.7|10933.8|10935.2|10934.6|10935.8|10935.1|10934.1|10933.3|167
1686936000000|2023-06-16 17:20:00|10935.6|10935|10937.9|10937|10937.9|10937.2|10935.6|10934.9|171
1686936300000|2023-06-16 17:25:00|10937.7|10937.1|10938.1|10937.5|10939.7|10939.1|10937.6|10936.9|120
1686936600000|2023-06-16 17:30:00|10938.5|10937.9|10938|10937.4|10939.3|10938.6|10937|10936.2|110
1686936900000|2023-06-16 17:35:00|10938.2|10937.6|10936.5|10935.9|10938.2|10937.6|10936|10935.4|86
1686937200000|2023-06-16 17:40:00|10936.6|10936|10936.4|10935.8|10937.7|10937.1|10935.5|10934.9|116
1686937500000|2023-06-16 17:45:00|10936.5|10935.9|10937.7|10936.8|10938.4|10937.8|10936.5|10935.8|161
1686937800000|2023-06-16 17:50:00|10937.8|10936.9|10938.6|10938|10939.6|10939|10937.6|10936.8|134
1686938100000|2023-06-16 17:55:00|10938.4|10937.8|10939.7|10939.1|10940|10939.4|10935.7|10935.1|164
1686938400000|2023-06-16 18:00:00|10939.6|10939|10940.7|10939.8|10941.8|10941.2|10939|10938.3|203
1686938700000|2023-06-16 18:05:00|10940.3|10939.7|10940.7|10939.8|10941|10940.4|10939.5|10938.6|153
1686939000000|2023-06-16 18:10:00|10940.6|10939.7|10941.8|10941.2|10941.9|10941.3|10940.3|10939.5|148
1686939300000|2023-06-16 18:15:00|10941.9|10941.3|10941.4|10940.8|10942.2|10941.6|10940.4|10939.8|165
1686939600000|2023-06-16 18:20:00|10941.5|10940.9|10941.5|10940.6|10943|10942.1|10941.3|10940.5|149
1686939900000|2023-06-16 18:25:00|10941.4|10940.5|10941.4|10940.5|10941.8|10940.9|10940.3|10939.5|125
1686940200000|2023-06-16 18:30:00|10941.5|10940.6|10938.9|10938|10941.5|10940.7|10937.8|10936.9|161
1686940500000|2023-06-16 18:35:00|10939|10938.1|10939.7|10939.1|10940.7|10939.8|10938.8|10938|146
1686940800000|2023-06-16 18:40:00|10939.4|10938.8|10941.4|10940.8|10941.8|10941.2|10939.2|10938.6|120
1686941100000|2023-06-16 18:45:00|10941.5|10940.9|10943.3|10942.4|10943.5|10942.6|10940.9|10940.3|108
1686941400000|2023-06-16 18:50:00|10943.4|10942.5|10943.3|10942.7|10943.5|10942.7|10942.5|10941.8|118
1686941700000|2023-06-16 18:55:00|10943.2|10942.6|10944.9|10944.3|10945.9|10945.2|10943.1|10942.5|279
1686942000000|2023-06-16 19:00:00|10944.8|10944.2|10942.7|10942.1|10944.8|10944.2|10941.3|10940.6|271
1686942300000|2023-06-16 19:05:00|10942.6|10942|10940.9|10940|10943.4|10942.7|10940.4|10939.8|159
1686942600000|2023-06-16 19:10:00|10940.6|10940.1|10940.2|10939.3|10941.1|10940.3|10938.8|10938.1|118
1686942900000|2023-06-16 19:15:00|10940.1|10939.2|10942.2|10941.6|10942.5|10941.6|10939.5|10938.8|140
1686943200000|2023-06-16 19:20:00|10942.4|10941.8|10942.9|10942.3|10943.9|10943.3|10942|10941.4|146
1686943500000|2023-06-16 19:25:00|10942.5|10941.9|10941.9|10941|10942.8|10942.2|10941.2|10940.6|126
1686943800000|2023-06-16 19:30:00|10941.8|10940.9|10942.2|10941.3|10942.9|10942|10941.7|10940.9|87
1686944100000|2023-06-16 19:35:00|10942.3|10941.4|10942.9|10942|10943.4|10942.5|10942.1|10941.3|114
1686944400000|2023-06-16 19:40:00|10942.8|10941.9|10942.1|10941.5|10943.8|10942.9|10942|10941.2|145
1686944700000|2023-06-16 19:45:00|10942.2|10941.6|10941.6|10940.7|10942.9|10942|10940.8|10940|166
1686945000000|2023-06-16 19:50:00|10941.8|10940.9|10939.7|10939.1|10942|10941.3|10939.6|10938.7|243
1686945300000|2023-06-16 19:55:00|10939.6|10939|10935.4|10934.8|10939.7|10939.1|10935|10934.4|292
1686945600000|2023-06-16 20:00:00|10935.5|10934.9|10938|10937.1|10938.1|10937.2|10935.2|10934.3|220
1686945900000|2023-06-16 20:05:00|10937.9|10937|10937.7|10936.8|10939.3|10938.4|10937.5|10936.6|103
1686946200000|2023-06-16 20:10:00|10937.8|10936.9|10937.8|10936.9|10937.9|10937|10936.4|10935.5|77
1686946500000|2023-06-16 20:15:00|10937.7|10936.8|10939.2|10938.3|10939.2|10938.3|10937.7|10936.8|46
1686946800000|2023-06-16 20:20:00|10939.1|10938.2|10939.4|10938.8|10939.9|10939|10939|10938.1|57
1686947100000|2023-06-16 20:25:00|10939.5|10938.9|10936.9|10936|10939.6|10938.9|10936.5|10935.6|73
1686947400000|2023-06-16 20:30:00|10936.7|10935.8|10937.1|10936.2|10937.1|10936.2|10936.5|10935.6|78
1686947700000|2023-06-16 20:35:00|10937|10936.1|10938.9|10938|10939.2|10938.3|10937|10936.1|90
1686948000000|2023-06-16 20:40:00|10939|10937.8|10938.4|10937.1|10939.3|10938.2|10938|10937|118
1686948300000|2023-06-16 20:45:00|10938.2|10937.3|10941.3|10939.9|10941.7|10940.2|10938.1|10937.1|230
1686948600000|2023-06-16 20:50:00|10941.2|10939.8|10942.1|10940.4|10942.3|10940.6|10941.1|10939.7|151
1686948900000|2023-06-16 20:55:00|10942.4|10940.1|10945.3|10938.7|10945.5|10941.1|10942.4|10938.2|423
1687118400000|2023-06-18 20:00:00|10946.3|10937.2|10950.4|10938.4|10950.4|10939.7|10946.3|10937|5
1687118700000|2023-06-18 20:05:00|10946.3|10939.7|10946.3|10939.7|10949|10939.7|10946.3|10937|3
1687119000000|2023-06-18 20:10:00|10949|10937|10949|10937|10949|10938.3|10947.9|10937|3
1687119300000|2023-06-18 20:15:00|10946.3|10939.7|10940.9|10928.9|10946.3|10939.7|10940.9|10928.9|6
1687119600000|2023-06-18 20:20:00|10940.8|10928.8|10942.7|10930.7|10942.7|10930.7|10940|10928|5
1687119900000|2023-06-18 20:25:00|10941.4|10929.4|10946.9|10936.7|10947.9|10937.4|10939.9|10927.9|14
1687120200000|2023-06-18 20:30:00|10949.1|10937.1|10944.2|10932.2|10949.1|10937.1|10944.2|10932.2|6
1687120500000|2023-06-18 20:35:00|10943.3|10931.3|10943.5|10931.5|10944.8|10932.8|10943.3|10931.3|5
1687120800000|2023-06-18 20:40:00|10942|10930|10943.2|10931.2|10946|10934|10942|10930|6
1687121100000|2023-06-18 20:45:00|10944.7|10932.7|10941.5|10929.5|10944.7|10932.7|10941.5|10929.5|4
1687121400000|2023-06-18 20:50:00|10942.6|10930.6|10942.6|10930.6|10944.5|10932.5|10942.6|10930.6|5
1687121700000|2023-06-18 20:55:00|10942.9|10930.3|10948.7|10939.7|10949.2|10940.2|10941.3|10928.7|7
1687122000000|2023-06-18 21:00:00|10946|10939|10943|10930.4|10946|10940.3|10942.5|10929.9|14
1687122300000|2023-06-18 21:05:00|10943.9|10937.9|10943|10932.5|10944.9|10939.4|10941.3|10932.5|33
1687122600000|2023-06-18 21:10:00|10942.2|10932.6|10942|10929.4|10942.2|10934.4|10939.7|10927.1|15
1687122900000|2023-06-18 21:15:00|10942.2|10929.6|10940.8|10934.2|10942.2|10935.4|10940.5|10929.6|17
1687123200000|2023-06-18 21:20:00|10940.9|10934.3|10940.8|10934.8|10941.1|10934.8|10940.6|10934|23
1687123500000|2023-06-18 21:25:00|10941.2|10934.2|10941.5|10936.3|10941.5|10936.9|10940.5|10934.2|47
1687123800000|2023-06-18 21:30:00|10941.1|10936.2|10938.8|10932.2|10944.2|10939.3|10938.4|10931.8|98
1687124100000|2023-06-18 21:35:00|10938.7|10932.1|10943.7|10937.1|10944.7|10938.5|10936.7|10930.1|144
1687124400000|2023-06-18 21:40:00|10941|10934.4|10941.1|10934.5|10944.4|10937.8|10939.3|10932.7|149
1687124700000|2023-06-18 21:45:00|10941.2|10934.6|10944.1|10937.5|10944.2|10939|10939.7|10933.1|163
1687125000000|2023-06-18 21:50:00|10943|10936.4|10943.9|10937.8|10944.4|10939.4|10941.8|10935.4|70
1687125300000|2023-06-18 21:55:00|10943.7|10938.4|10943.3|10937.3|10944.2|10939.6|10942|10935.4|69
1687125600000|2023-06-18 22:00:00|10943.1|10937.1|10944.3|10941.5|10944.9|10941.5|10942.2|10937|139
1687125900000|2023-06-18 22:05:00|10944|10941.8|10942.5|10941|10944.6|10942.6|10942.1|10940.5|82
1687126200000|2023-06-18 22:10:00|10942.7|10940.9|10939.8|10938.4|10942.8|10941.4|10939.4|10938|182
1687126500000|2023-06-18 22:15:00|10939.9|10938.3|10939.4|10937.9|10939.9|10938.4|10938.6|10937.3|194
1687126800000|2023-06-18 22:20:00|10939.5|10938|10938.5|10937.1|10939.6|10938|10938|10936.5|185
1687127100000|2023-06-18 22:25:00|10938.6|10937.2|10941|10939.7|10941.4|10940.3|10938.5|10937.2|111
1687127400000|2023-06-18 22:30:00|10940.9|10939.6|10939.9|10939|10941.7|10940.5|10939.8|10938.8|227
1687127700000|2023-06-18 22:35:00|10940|10938.9|10941.3|10940.2|10941.5|10940.5|10939.9|10938.9|79
1687128000000|2023-06-18 22:40:00|10941.2|10940.3|10940.7|10939.8|10941.6|10940.7|10940.5|10939.6|81
1687128300000|2023-06-18 22:45:00|10940.8|10939.9|10942.2|10941.3|10942.2|10941.3|10940.6|10939.7|68
1687128600000|2023-06-18 22:50:00|10942.3|10941.2|10942.2|10941.3|10942.8|10941.9|10941.8|10940.9|76
1687128900000|2023-06-18 22:55:00|10942.3|10941.4|10943.3|10942.4|10943.6|10942.7|10942.2|10941.3|59
1687129200000|2023-06-18 23:00:00|10943.4|10942.5|10942.9|10942|10943.5|10942.6|10942.1|10941.2|97
1687129500000|2023-06-18 23:05:00|10942.8|10941.9|10942.7|10941.8|10943|10942.1|10942|10941.1|59
1687129800000|2023-06-18 23:10:00|10942.6|10941.7|10942.2|10941.3|10943.3|10942.4|10942.2|10941.3|86
1687130100000|2023-06-18 23:15:00|10942.3|10941.4|10942.6|10941.7|10943.2|10942.6|10942.2|10941.3|57
1687130400000|2023-06-18 23:20:00|10942.5|10941.6|10941.3|10940.4|10942.5|10941.6|10940.9|10940|66
1687130700000|2023-06-18 23:25:00|10941.2|10940.3|10940.4|10939.5|10941.2|10940.5|10940.3|10939.4|109
1687131000000|2023-06-18 23:30:00|10940.5|10939.6|10939.8|10938.9|10940.7|10939.8|10939.2|10938.3|118
1687131300000|2023-06-18 23:35:00|10939.6|10938.7|10939.8|10938.9|10940.4|10939.5|10939.2|10938.3|117
1687131600000|2023-06-18 23:40:00|10939.9|10939|10940.8|10940.2|10941|10940.3|10939.3|10938.4|123
1687131900000|2023-06-18 23:45:00|10941.1|10939.9|10940.3|10939.4|10941.4|10940.8|10940.2|10939.3|98
1687132200000|2023-06-18 23:50:00|10940.4|10939.5|10939.9|10939|10941|10940.1|10939.8|10939|90
1687132500000|2023-06-18 23:55:00|10939.8|10939.2|10940.3|10939.4|10940.5|10939.9|10939.6|10938.9|104
1687132800000|2023-06-19 00:00:00|10940.4|10939.5|10945|10944.4|10946.2|10945.6|10940|10939.3|231
1687133100000|2023-06-19 00:05:00|10944.6|10944|10944.4|10943.5|10946.6|10946|10943.7|10942.8|164
1687133400000|2023-06-19 00:10:00|10944.1|10943.2|10942.7|10941.8|10944.1|10943.4|10942.7|10941.8|130
1687133700000|2023-06-19 00:15:00|10942.2|10941.6|10942.2|10941.6|10943.1|10942.5|10941.3|10940.7|105
1687134000000|2023-06-19 00:20:00|10942.4|10941.8|10943.5|10942.9|10943.6|10943|10942|10941.4|131
1687134300000|2023-06-19 00:25:00|10943.3|10942.7|10942.2|10941.6|10944.2|10943.6|10941.9|10941.1|167
1687134600000|2023-06-19 00:30:00|10942.1|10941.5|10938.9|10938|10942.5|10941.9|10938.6|10937.7|179
1687134900000|2023-06-19 00:35:00|10938.7|10937.8|10939.4|10938.8|10940.6|10940|10938.4|10937.7|149
1687135200000|2023-06-19 00:40:00|10939.6|10939|10937.7|10937.1|10939.9|10939.3|10937.4|10936.8|155
1687135500000|2023-06-19 00:45:00|10937.8|10937.2|10940|10939.4|10940|10939.4|10937.8|10937.2|143
1687135800000|2023-06-19 00:50:00|10940.1|10939.5|10935.6|10935|10940.1|10939.5|10935.1|10934.5|198
1687136100000|2023-06-19 00:55:00|10935.4|10934.8|10937.1|10936.5|10937.1|10936.5|10935.3|10934.7|194
1687136400000|2023-06-19 01:00:00|10937.2|10936.6|10938.9|10938.3|10940.9|10940.3|10936.3|10935.7|243
1687136700000|2023-06-19 01:05:00|10939|10938.4|10935.2|10934.6|10939.6|10939|10935.2|10934.6|182
1687137000000|2023-06-19 01:10:00|10935.1|10934.5|10935|10934.4|10935.8|10935.2|10934|10933.4|178
1687137300000|2023-06-19 01:15:00|10935.1|10934.5|10938.3|10937.7|10938.3|10937.7|10935|10934.4|172
1687137600000|2023-06-19 01:20:00|10938.2|10937.6|10935.9|10935.3|10938.5|10937.9|10935.9|10935.3|139
1687137900000|2023-06-19 01:25:00|10936|10935.4|10936.5|10935.9|10937|10936.4|10935.5|10934.9|156
1687138200000|2023-06-19 01:30:00|10936.4|10935.8|10936.2|10935.3|10939.8|10939|10936.1|10935.3|268
1687138500000|2023-06-19 01:35:00|10935.9|10935.4|10938.1|10937.2|10938.4|10937.5|10935.9|10935.1|200
1687138800000|2023-06-19 01:40:00|10938.3|10937.4|10935|10934.4|10938.5|10937.7|10935|10934.4|219
1687139100000|2023-06-19 01:45:00|10935.1|10934.5|10937.2|10936.3|10937.2|10936.6|10935|10934.4|220
1687139400000|2023-06-19 01:50:00|10937.1|10936.2|10937.3|10936.7|10938.1|10937.5|10936.7|10935.9|187
1687139700000|2023-06-19 01:55:00|10937.2|10936.6|10937|10936.4|10937.6|10937|10935.6|10935|176
1687140000000|2023-06-19 02:00:00|10936.9|10936.3|10937.8|10937.2|10939.3|10938.7|10936.6|10936|204
1687140300000|2023-06-19 02:05:00|10937.7|10937.1|10938.7|10937.8|10938.8|10938|10937.1|10936.5|90
1687140600000|2023-06-19 02:10:00|10938.8|10937.9|10937.8|10936.9|10939.1|10938.4|10936.6|10936|166
1687140900000|2023-06-19 02:15:00|10937.7|10936.8|10937.1|10936.5|10939.3|10938.6|10937|10936.4|153
1687141200000|2023-06-19 02:20:00|10937.2|10936.6|10938.1|10937.5|10938.1|10937.5|10936.7|10936.1|147
1687141500000|2023-06-19 02:25:00|10938|10937.4|10940.5|10939.9|10940.6|10940|10938|10937.4|151
1687141800000|2023-06-19 02:30:00|10940.6|10940|10939.7|10939.1|10941.1|10940.5|10939.3|10938.7|131
1687142100000|2023-06-19 02:35:00|10939.9|10939.3|10940.1|10939.5|10940.2|10939.6|10939.2|10938.6|114
1687142400000|2023-06-19 02:40:00|10940|10939.4|10939.1|10938.5|10940.6|10940|10939|10938.4|138
1687142700000|2023-06-19 02:45:00|10939|10938.4|10939.5|10938.9|10939.6|10939|10938.5|10937.7|121
1687143000000|2023-06-19 02:50:00|10939.2|10938.6|10939.2|10938.6|10939.6|10939|10938.5|10937.9|120
1687143300000|2023-06-19 02:55:00|10939.1|10938.5|10936.7|10936.1|10939.1|10938.5|10936.7|10936.1|142
1687143600000|2023-06-19 03:00:00|10936.5|10935.9|10935.9|10935.3|10937.2|10936.6|10935.9|10935.1|170
1687143900000|2023-06-19 03:05:00|10936.1|10935.5|10935.9|10935.3|10936.7|10936.1|10935.6|10934.9|159
1687144200000|2023-06-19 03:10:00|10935.8|10935.2|10935.9|10935.3|10936.6|10936|10935.1|10934.3|144
1687144500000|2023-06-19 03:15:00|10935.8|10935.2|10936.5|10935.9|10936.7|10936.1|10935.6|10935|160
1687144800000|2023-06-19 03:20:00|10936.4|10935.8|10934.6|10934|10936.7|10936.1|10934.5|10933.9|110
1687145100000|2023-06-19 03:25:00|10934.5|10933.9|10936.4|10935.8|10936.5|10935.9|10934.1|10933.5|119
1687145400000|2023-06-19 03:30:00|10936.5|10935.9|10936.8|10936.2|10938.3|10937.7|10936.2|10935.4|199
1687145700000|2023-06-19 03:35:00|10936.7|10936.1|10937.1|10936.5|10937.7|10937.1|10936.2|10935.6|174
1687146000000|2023-06-19 03:40:00|10937|10936.4|10937.4|10936.8|10938.5|10937.6|10935.9|10935.3|183
1687146300000|2023-06-19 03:45:00|10937.5|10936.9|10935.2|10934.6|10937.7|10937.1|10934.6|10934|203
1687146600000|2023-06-19 03:50:00|10935.1|10934.5|10936.6|10936|10936.6|10936|10935.1|10934.5|143
1687146900000|2023-06-19 03:55:00|10937.1|10936.5|10937.4|10936.8|10938|10937.4|10937.1|10936.4|117
1687147200000|2023-06-19 04:00:00|10937.3|10936.7|10936.4|10935.5|10937.4|10936.8|10935.7|10934.8|123
1687147500000|2023-06-19 04:05:00|10936.5|10935.9|10935.6|10934.7|10936.8|10935.9|10934.6|10934|116
1687147800000|2023-06-19 04:10:00|10935.5|10934.6|10935.5|10934.9|10936.3|10935.6|10935.1|10934.4|114
1687148100000|2023-06-19 04:15:00|10935.6|10935|10934.3|10933.7|10936.2|10935.6|10934.2|10933.6|117
1687148400000|2023-06-19 04:20:00|10934.4|10933.8|10934.9|10934.3|10935.2|10934.4|10933.4|10932.7|162
1687148700000|2023-06-19 04:25:00|10934.7|10934.1|10935.6|10935|10936.9|10936.3|10934.5|10933.9|162
1687149000000|2023-06-19 04:30:00|10935.7|10935.1|10934.6|10934|10935.8|10935.2|10933.6|10933|122
1687149300000|2023-06-19 04:35:00|10934.5|10933.9|10934.5|10933.9|10934.6|10934|10934.1|10933.5|49
1687149600000|2023-06-19 04:40:00|10934.4|10933.8|10933.5|10932.9|10935.1|10934.5|10933.5|10932.9|124
1687149900000|2023-06-19 04:45:00|10933.4|10932.8|10933.4|10932.8|10933.6|10933|10932.7|10932.1|150
1687150200000|2023-06-19 04:50:00|10933.5|10932.9|10933.9|10933.3|10934.1|10933.5|10932.6|10932|122
1687150500000|2023-06-19 04:55:00|10934|10933.4|10935.1|10934.5|10935.2|10934.6|10933.6|10932.9|184
1687150800000|2023-06-19 05:00:00|10935|10934.4|10932.5|10931.9|10935.6|10935|10932.2|10931.6|172
1687151100000|2023-06-19 05:05:00|10932.7|10932.1|10934.2|10933.6|10934.2|10933.6|10932.6|10932|163
1687151400000|2023-06-19 05:10:00|10934.1|10933.5|10935.3|10934.7|10935.9|10935|10934.1|10933.5|169
1687151700000|2023-06-19 05:15:00|10935.4|10934.5|10935.8|10934.9|10935.9|10935|10934.9|10934.1|182
1687152000000|2023-06-19 05:20:00|10935.7|10934.8|10936.5|10935.9|10936.6|10936|10935.5|10934.6|94
1687152300000|2023-06-19 05:25:00|10936.6|10936|10936.8|10936.2|10937.4|10936.8|10936.2|10935.4|130
1687152600000|2023-06-19 05:30:00|10936.9|10936.3|10938.8|10938.2|10938.9|10938.2|10936.3|10935.4|117
1687152900000|2023-06-19 05:35:00|10938.7|10938.1|10938.9|10938|10939.2|10938.6|10938.2|10937.4|146
1687153200000|2023-06-19 05:40:00|10939|10938.1|10940.8|10939.9|10941.1|10940.2|10938.3|10937.4|187
1687153500000|2023-06-19 05:45:00|10940.7|10939.8|10939.9|10939.3|10941.6|10941|10939.4|10938.8|133
1687153800000|2023-06-19 05:50:00|10939.7|10939.1|10937.6|10937|10940|10939.4|10937|10936.2|159
1687154100000|2023-06-19 05:55:00|10937.9|10937.3|10940.6|10940|10941.8|10941|10937.9|10937.3|264
1687154400000|2023-06-19 06:00:00|10940.5|10939.9|10934.7|10934.1|10940.6|10940|10934.4|10933.8|345
1687154700000|2023-06-19 06:05:00|10934.6|10934|10936.5|10935.9|10936.7|10936.1|10933.5|10932.9|261
1687155000000|2023-06-19 06:10:00|10936.4|10935.8|10936|10935.4|10937.6|10936.8|10935.6|10935|229
1687155300000|2023-06-19 06:15:00|10935.9|10935.3|10936.6|10935.7|10937.1|10936.5|10934.6|10934|186
1687155600000|2023-06-19 06:20:00|10936.3|10935.4|10933.1|10932.5|10936.7|10936.1|10931|10930.4|254
1687155900000|2023-06-19 06:25:00|10933|10932.4|10928.9|10928.3|10933.5|10932.9|10928|10927.4|243
1687156200000|2023-06-19 06:30:00|10928.8|10928.2|10932.8|10932.2|10933.2|10932.4|10928.8|10928.2|241
1687156500000|2023-06-19 06:35:00|10932.9|10932.3|10930.7|10930.1|10932.9|10932.3|10929.3|10928.7|226
1687156800000|2023-06-19 06:40:00|10930.8|10930.2|10930.9|10930.3|10932.5|10931.9|10930.2|10929.6|174
1687157100000|2023-06-19 06:45:00|10931|10930.4|10932.7|10931.8|10934|10933.4|10931|10930.4|216
1687157400000|2023-06-19 06:50:00|10932.5|10931.9|10930.1|10929.5|10932.7|10932.1|10929|10928.4|158
1687157700000|2023-06-19 06:55:00|10930.3|10929.7|10929.9|10929.3|10932|10931.4|10929.7|10929.1|280
1687158000000|2023-06-19 07:00:00|10929.8|10929.2|10931.3|10930.7|10932.4|10931.8|10927|10926.2|320
1687158300000|2023-06-19 07:05:00|10931.4|10930.8|10927.8|10927.2|10931.4|10930.8|10926.2|10925.6|319
1687158600000|2023-06-19 07:10:00|10927.7|10927.1|10930.4|10929.8|10931.4|10930.8|10926.9|10926.3|267
1687158900000|2023-06-19 07:15:00|10930.3|10929.7|10929.7|10928.8|10930.5|10929.9|10928|10927.4|249
1687159200000|2023-06-19 07:20:00|10929.6|10928.7|10929.5|10928.9|10930.6|10930|10926.8|10926.2|306
1687159500000|2023-06-19 07:25:00|10929.4|10928.8|10928.2|10927.6|10931.9|10931.3|10928|10927.3|300
1687159800000|2023-06-19 07:30:00|10928.3|10927.7|10933.7|10933.1|10934.4|10933.8|10925.5|10924.9|369
1687160100000|2023-06-19 07:35:00|10933.8|10933.2|10936.7|10935.8|10937|10936.1|10931.2|10930.4|362
1687160400000|2023-06-19 07:40:00|10936.8|10935.9|10932.3|10931.7|10938.1|10937.2|10932.2|10931.6|329
1687160700000|2023-06-19 07:45:00|10931.8|10931.2|10928.3|10927.7|10932.3|10931.7|10927.4|10926.8|301
1687161000000|2023-06-19 07:50:00|10928.2|10927.6|10928.2|10927.6|10928.9|10928.3|10925.6|10925|249
1687161300000|2023-06-19 07:55:00|10928.1|10927.5|10929.7|10929.1|10931.1|10930.5|10928.1|10927.5|302
1687161600000|2023-06-19 08:00:00|10929.6|10929|10935.5|10934.9|10936|10935.4|10929.4|10928.8|319
1687161900000|2023-06-19 08:05:00|10935.3|10934.7|10930.6|10930|10935.4|10934.8|10930.4|10929.8|279
1687162200000|2023-06-19 08:10:00|10930.7|10930.1|10933.8|10933.2|10936.1|10935.5|10930.6|10930|265
1687162500000|2023-06-19 08:15:00|10933.7|10933.1|10936|10935.4|10936.2|10935.6|10932|10931.3|313
1687162800000|2023-06-19 08:20:00|10935.9|10935.3|10937.2|10936.3|10937.2|10936.3|10934.5|10933.7|256
1687163100000|2023-06-19 08:25:00|10937.1|10936.2|10937.5|10936.6|10939|10938.4|10936.5|10935.9|279
1687163400000|2023-06-19 08:30:00|10937.3|10936.7|10930.5|10929.9|10937.4|10936.8|10929.8|10929.2|249
1687163700000|2023-06-19 08:35:00|10930.4|10929.8|10927.4|10926.8|10930.5|10929.9|10927.4|10926.8|228
1687164000000|2023-06-19 08:40:00|10927.7|10927.1|10933.2|10932.3|10934.1|10933.5|10927.5|10926.9|255
1687164300000|2023-06-19 08:45:00|10933|10932.4|10929.9|10929.3|10933.6|10933|10929.7|10928.9|254
1687164600000|2023-06-19 08:50:00|10929.8|10929.2|10928.7|10928.1|10930.4|10929.8|10927.4|10926.8|286
1687164900000|2023-06-19 08:55:00|10928.8|10928.2|10929.9|10929.3|10931.4|10930.8|10928.4|10927.8|235
1687165200000|2023-06-19 09:00:00|10929.7|10929.1|10928.8|10928.2|10929.7|10929.1|10928.2|10927.6|248
1687165500000|2023-06-19 09:05:00|10928.7|10928.1|10927.9|10927.3|10930|10929.4|10927.3|10926.7|222
1687165800000|2023-06-19 09:10:00|10928.1|10927.5|10927.2|10926.6|10929.1|10928.5|10927.1|10926.5|195
1687166100000|2023-06-19 09:15:00|10927|10926.4|10926.5|10925.9|10927.6|10927|10924.3|10923.7|241
1687166400000|2023-06-19 09:20:00|10926.4|10925.8|10926.9|10926.3|10927.6|10927|10924.9|10924.3|182
1687166700000|2023-06-19 09:25:00|10926.8|10926.2|10927.2|10926.6|10929.1|10928.2|10926.5|10925.6|232
1687167000000|2023-06-19 09:30:00|10927|10926.4|10922.2|10921.6|10927|10926.4|10921.6|10921|193
1687167300000|2023-06-19 09:35:00|10922.1|10921.5|10921.3|10920.7|10922.5|10921.9|10919.8|10919.2|224
1687167600000|2023-06-19 09:40:00|10921.2|10920.6|10918.8|10918.2|10921.3|10920.7|10917.4|10916.8|208
1687167900000|2023-06-19 09:45:00|10918.7|10918.1|10919.3|10918.7|10921.9|10921.3|10918.7|10918.1|211
1687168200000|2023-06-19 09:50:00|10919.4|10918.8|10913.8|10913.2|10919.9|10919.3|10913.5|10912.8|300
1687168500000|2023-06-19 09:55:00|10913.7|10913.1|10911.2|10910.3|10913.7|10913.1|10910.3|10909.7|350
1687168800000|2023-06-19 10:00:00|10911.3|10910.4|10909.4|10908.8|10911.3|10910.6|10908.2|10907.6|308
1687169100000|2023-06-19 10:05:00|10909.5|10908.9|10914.8|10914.2|10915.3|10914.7|10907.5|10906.9|259
1687169400000|2023-06-19 10:10:00|10914.9|10914.3|10916.7|10916.1|10916.7|10916.1|10914.9|10914.3|161
1687169700000|2023-06-19 10:15:00|10916.6|10916|10915.7|10915.1|10916.6|10916|10915.3|10914.7|157
1687170000000|2023-06-19 10:20:00|10915.4|10914.8|10914.2|10913.6|10916.2|10915.6|10912.8|10912.2|171
1687170300000|2023-06-19 10:25:00|10914.1|10913.5|10916.4|10915.8|10917.2|10916.6|10913.9|10913.3|222
1687170600000|2023-06-19 10:30:00|10916.5|10915.9|10915.8|10915.2|10917.2|10916.6|10915.4|10914.8|185
1687170900000|2023-06-19 10:35:00|10915.9|10915.3|10917|10916.4|10918.2|10917.6|10915.6|10915|191
1687171200000|2023-06-19 10:40:00|10917.1|10916.5|10918.3|10917.7|10918.8|10918.2|10916.2|10915.6|198
1687171500000|2023-06-19 10:45:00|10918.1|10917.5|10916.5|10915.9|10918.5|10917.9|10916.2|10915.6|183
1687171800000|2023-06-19 10:50:00|10916.4|10915.8|10917.1|10916.5|10917.4|10916.8|10915.4|10914.8|131
1687172100000|2023-06-19 10:55:00|10917|10916.4|10919.6|10919|10919.6|10919|10916.4|10915.8|192
1687172400000|2023-06-19 11:00:00|10920.1|10919.5|10918.9|10918.3|10920.1|10919.5|10917.3|10916.7|211
1687172700000|2023-06-19 11:05:00|10919|10918.4|10920.4|10919.8|10921|10920.4|10918.7|10918.1|192
1687173000000|2023-06-19 11:10:00|10920.3|10919.7|10920.8|10920.2|10921.9|10921.3|10920.2|10919.6|156
1687173300000|2023-06-19 11:15:00|10920.9|10920.3|10920.8|10920.2|10922.5|10921.9|10920.4|10919.8|144
1687173600000|2023-06-19 11:20:00|10920.9|10920.3|10921.4|10920.8|10921.4|10920.8|10918.8|10918.2|128
1687173900000|2023-06-19 11:25:00|10921.6|10921|10921.4|10920.8|10921.6|10921|10918.4|10917.8|156
1687174200000|2023-06-19 11:30:00|10921.5|10920.9|10922.3|10921.7|10922.6|10922|10921.2|10920.6|121
1687174500000|2023-06-19 11:35:00|10922.2|10921.6|10921.9|10921.3|10923.9|10923.3|10921.5|10920.9|147
1687174800000|2023-06-19 11:40:00|10921.6|10921|10924.4|10923.8|10926.3|10925.7|10920.7|10920.1|227
1687175100000|2023-06-19 11:45:00|10924.5|10923.9|10923.7|10923.1|10925.8|10925.2|10923.7|10923.1|188
1687175400000|2023-06-19 11:50:00|10923.8|10923.2|10926.5|10925.9|10927.7|10927.1|10923.7|10923.1|201
1687175700000|2023-06-19 11:55:00|10926.4|10925.8|10921.6|10921|10926.5|10925.9|10920.5|10919.9|339
1687176000000|2023-06-19 12:00:00|10921.7|10921.1|10924|10923.4|10925.2|10924.6|10921.6|10921|219
1687176300000|2023-06-19 12:05:00|10924.1|10923.5|10922.7|10922.1|10924.4|10923.8|10919.8|10919.2|223
1687176600000|2023-06-19 12:10:00|10923.2|10922.6|10925.4|10924.8|10925.5|10924.9|10923.2|10922.6|208
1687176900000|2023-06-19 12:15:00|10925.3|10924.7|10924.1|10923.5|10925.4|10924.8|10922.7|10922.1|154
1687177200000|2023-06-19 12:20:00|10924|10923.4|10929.3|10928.7|10929.6|10929|10923.9|10923.3|231
1687177500000|2023-06-19 12:25:00|10929.4|10928.8|10925.7|10925.1|10929.4|10928.8|10925.7|10925.1|161
1687177800000|2023-06-19 12:30:00|10925.5|10924.9|10921.3|10920.7|10925.5|10924.9|10921.3|10920.7|242
1687178100000|2023-06-19 12:35:00|10921.4|10920.8|10925.1|10924.5|10925.1|10924.5|10921.3|10920.7|174
1687178400000|2023-06-19 12:40:00|10925.2|10924.6|10923.8|10923.2|10925.4|10924.8|10920.9|10920.3|255
1687178700000|2023-06-19 12:45:00|10923.9|10923.3|10924.9|10924.3|10925.1|10924.5|10922.7|10922.1|171
1687179000000|2023-06-19 12:50:00|10924.8|10924.2|10925.4|10924.8|10926.5|10925.9|10924.3|10923.7|173
1687179300000|2023-06-19 12:55:00|10925.3|10924.7|10926.3|10925.7|10926.4|10925.8|10923.3|10922.7|207
1687179600000|2023-06-19 13:00:00|10926.4|10925.8|10925.4|10924.8|10926.5|10925.9|10923.8|10923.2|285
1687179900000|2023-06-19 13:05:00|10925.3|10924.7|10925.8|10925.2|10926.4|10925.8|10923.8|10923.2|229
1687180200000|2023-06-19 13:10:00|10925.9|10925.3|10923.8|10923.2|10925.9|10925.3|10922.9|10922.3|225
1687180500000|2023-06-19 13:15:00|10923.5|10922.9|10921.5|10920.9|10923.5|10922.9|10921.1|10920.5|197
1687180800000|2023-06-19 13:20:00|10921.4|10920.8|10918.5|10917.9|10921.5|10920.9|10917.3|10916.7|210
1687181100000|2023-06-19 13:25:00|10918.4|10917.8|10922.9|10922.3|10923.1|10922.5|10918.4|10917.8|197
1687181400000|2023-06-19 13:30:00|10923|10922.4|10921.7|10921.1|10924|10923.4|10921.6|10921|290
1687181700000|2023-06-19 13:35:00|10921.8|10921.2|10923.1|10922.5|10923.6|10923|10920.9|10920.3|246
1687182000000|2023-06-19 13:40:00|10923|10922.4|10922.4|10921.8|10923.7|10923.1|10920.5|10919.9|290
1687182300000|2023-06-19 13:45:00|10922.3|10921.7|10922|10921.4|10923.3|10922.7|10920.2|10919.6|180
1687182600000|2023-06-19 13:50:00|10922.1|10921.5|10921.6|10921|10922.3|10921.7|10919.8|10919.2|197
1687182900000|2023-06-19 13:55:00|10922|10921.4|10918.6|10918|10922.6|10922|10917.4|10916.8|289
1687183200000|2023-06-19 14:00:00|10918.7|10918.1|10918.1|10917.5|10920.2|10919.6|10917.7|10917.1|308
1687183500000|2023-06-19 14:05:00|10917.9|10917.3|10917.1|10916.5|10918.9|10918.3|10916.4|10915.8|214
1687183800000|2023-06-19 14:10:00|10917.2|10916.6|10913.2|10912.6|10920|10919.4|10913.2|10912.6|273
1687184100000|2023-06-19 14:15:00|10913.5|10912.9|10913.2|10912.6|10915.2|10914.6|10912.6|10912|282
1687184400000|2023-06-19 14:20:00|10913.4|10912.8|10916.3|10915.7|10916.3|10915.7|10913.4|10912.8|173
1687184700000|2023-06-19 14:25:00|10916.2|10915.6|10919.6|10919|10920|10919.4|10916.2|10915.6|141
1687185000000|2023-06-19 14:30:00|10919.7|10919.1|10919.7|10919.1|10920.2|10919.6|10917.6|10917|249
1687185300000|2023-06-19 14:35:00|10919.8|10919.2|10921.8|10921.2|10922.6|10922|10919.7|10919.1|247
1687185600000|2023-06-19 14:40:00|10921.7|10921.1|10919.8|10919.2|10922.3|10921.7|10918.5|10917.9|261
1687185900000|2023-06-19 14:45:00|10919.9|10919.3|10922.6|10922|10925.1|10924.5|10917.4|10916.8|361
1687186200000|2023-06-19 14:50:00|10922.5|10921.9|10924.8|10924.2|10926.5|10925.9|10922.1|10921.5|316
1687186500000|2023-06-19 14:55:00|10924.7|10924.1|10923.2|10922.6|10924.8|10924.2|10922.7|10922.1|326
1687186800000|2023-06-19 15:00:00|10923.3|10922.7|10923.2|10922.6|10925.8|10925.2|10922.3|10921.7|308
1687187100000|2023-06-19 15:05:00|10923.3|10922.7|10926.3|10925.7|10926.3|10925.7|10923.1|10922.5|232
1687187400000|2023-06-19 15:10:00|10926.2|10925.6|10924.7|10924.1|10926.8|10926.2|10924.7|10924.1|178
1687187700000|2023-06-19 15:15:00|10924.8|10924.2|10926.8|10926.2|10926.9|10926.3|10924.8|10924.2|190
1687188000000|2023-06-19 15:20:00|10926.7|10926.1|10926.9|10926.3|10927|10926.3|10925|10924.2|111
1687188300000|2023-06-19 15:25:00|10926.8|10926.2|10928|10927.1|10929.4|10928.7|10926.8|10926.2|207
1687188600000|2023-06-19 15:30:00|10927.9|10927|10927.2|10926.3|10928.7|10928.1|10926.6|10925.7|142
1687188900000|2023-06-19 15:35:00|10927.3|10926.4|10925|10924.1|10927.3|10926.4|10924.3|10923.7|138
1687189200000|2023-06-19 15:40:00|10924.9|10924.3|10926|10925.4|10926.8|10925.9|10924.8|10924.2|120
1687189500000|2023-06-19 15:45:00|10926.1|10925.5|10924|10923.4|10927.4|10926.5|10923.8|10923.1|119
1687189800000|2023-06-19 15:50:00|10924.2|10923.3|10922.2|10921.3|10925|10924.4|10922.2|10921.3|115
1687190100000|2023-06-19 15:55:00|10922.3|10921.4|10922.4|10921.5|10923.4|10922.5|10921.9|10921|100
1687190400000|2023-06-19 16:00:00|10922.5|10921.6|10926.1|10925.5|10926.7|10925.8|10922.2|10921.3|145
1687190700000|2023-06-19 16:05:00|10926|10925.4|10921.4|10920.5|10926.2|10925.6|10921.3|10920.4|114
1687191000000|2023-06-19 16:10:00|10921.3|10920.4|10920.1|10919.2|10921.9|10921|10919.7|10919|94
1687191300000|2023-06-19 16:15:00|10920|10919.1|10920|10919.1|10920.3|10919.4|10918.7|10917.8|71
1687191600000|2023-06-19 16:20:00|10919.8|10918.9|10919.2|10918.3|10920.2|10919.3|10919.2|10918.3|97
1687191900000|2023-06-19 16:25:00|10919.3|10918.4|10921.8|10921.2|10922.1|10921.5|10919.3|10918.4|69
1687192200000|2023-06-19 16:30:00|10921.7|10921.1|10919.3|10918.4|10922|10921.4|10919.2|10918.3|139
1687192500000|2023-06-19 16:35:00|10919.2|10918.3|10919.1|10918.2|10919.3|10918.4|10916.9|10916|128
1687192800000|2023-06-19 16:40:00|10919|10918.1|10919.2|10918.3|10919.7|10918.8|10918.7|10917.9|84
1687193100000|2023-06-19 16:45:00|10919.3|10918.4|10917.2|10916.6|10919.3|10918.4|10916.9|10916|114
1687193400000|2023-06-19 16:50:00|10917.8|10917.2|10919.1|10918.5|10919.4|10918.5|10917.7|10917|100
1687193700000|2023-06-19 16:55:00|10919|10918.4|10916.4|10915.8|10919.2|10918.5|10916.2|10915.5|115
1687194000000|2023-06-19 17:00:00|10916.5|10915.9|10917.1|10916.2|10917.7|10917.1|10916.2|10915.6|69
1687194300000|2023-06-19 17:05:00|10917.2|10916.3|10917.4|10916.8|10917.7|10917|10917.1|10916.2|51
1687194600000|2023-06-19 17:10:00|10917.3|10916.7|10917.4|10916.8|10917.5|10916.8|10917.2|10916.5|26
1687194900000|2023-06-19 17:15:00|10917.5|10916.9|10917.7|10917.1|10918.2|10917.5|10917.5|10916.9|48
1687195200000|2023-06-19 17:20:00|10917.8|10917.2|10917.4|10916.8|10918.1|10917.4|10917.4|10916.8|46
1687195500000|2023-06-19 17:25:00|10917.5|10916.9|10918.7|10917.8|10918.9|10918|10917.5|10916.8|47
1687195800000|2023-06-19 17:30:00|10918.6|10918|10919|10918.4|10919.4|10918.6|10918.5|10917.6|45
1687196100000|2023-06-19 17:35:00|10919.2|10918.3|10918.9|10918|10919.3|10918.7|10918.9|10918|29
1687196400000|2023-06-19 17:40:00|10919|10918.1|10919.2|10918.6|10919.6|10919|10918.7|10917.9|40
1687196700000|2023-06-19 17:45:00|10919.5|10918.8|10918.6|10918|10919.5|10918.8|10918.4|10917.8|31
1687197000000|2023-06-19 17:50:00|10918.7|10918.1|10918.8|10918.2|10919.3|10918.7|10918.7|10918.1|34
1687197300000|2023-06-19 17:55:00|10918.9|10918.3|10917.9|10917.3|10919.2|10918.4|10917.7|10917.1|42
1687197600000|2023-06-19 18:00:00|10917.8|10917.2|10918.2|10917.6|10919.7|10919.1|10917.8|10917|74
1687197900000|2023-06-19 18:05:00|10918.1|10917.5|10919.7|10919.1|10919.8|10919.2|10917.6|10916.9|49
1687198200000|2023-06-19 18:10:00|10919.8|10919.2|10919.9|10919.3|10921.6|10920.8|10919.8|10919.2|45
1687198500000|2023-06-19 18:15:00|10920.1|10919.2|10919.8|10919.2|10920.4|10919.6|10919.8|10919|63
1687198800000|2023-06-19 18:20:00|10920.2|10919.3|10920.2|10919.3|10920.2|10919.4|10919.6|10918.8|25
1687199100000|2023-06-19 18:25:00|10920.1|10919.5|10918.8|10917.9|10920.2|10919.6|10918.6|10917.7|33
1687199400000|2023-06-19 18:30:00|10918.7|10917.8|10917.2|10916.6|10918.7|10917.8|10917.1|10916.5|46
1687199700000|2023-06-19 18:35:00|10917.1|10916.5|10917.5|10916.6|10918|10917.2|10917.1|10916.5|43
1687200000000|2023-06-19 18:40:00|10917.4|10916.8|10917|10916.4|10917.4|10916.8|10917|10916.2|29
1687200300000|2023-06-19 18:45:00|10916.9|10916.3|10916.6|10916|10917|10916.3|10916.6|10915.9|16
1687200600000|2023-06-19 18:50:00|10916.7|10916.1|10917.2|10916.6|10917.3|10916.7|10916.6|10916|35
1687200900000|2023-06-19 18:55:00|10917.3|10916.7|10919.6|10919|10920.1|10919.5|10917.2|10916.6|58
1687201200000|2023-06-19 19:00:00|10919.8|10918.9|10920.2|10919.3|10920.3|10919.5|10919.3|10918.6|166
1687201500000|2023-06-19 19:05:00|10920.1|10919.2|10920.2|10919.3|10920.4|10919.5|10920.1|10919.2|37
1687201800000|2023-06-19 19:10:00|10920.1|10919.2|10919.7|10919.1|10920.2|10919.3|10919.7|10919|14
1687202100000|2023-06-19 19:15:00|10919.8|10919.2|10919.8|10919.2|10920|10919.3|10919.7|10919|52
1687202400000|2023-06-19 19:20:00|10919.7|10919.1|10919.9|10919.3|10919.9|10919.3|10919.6|10918.8|20
1687202700000|2023-06-19 19:25:00|10919.8|10919.2|10919.9|10919.3|10920|10919.4|10919.8|10919.2|12
1687203000000|2023-06-19 19:30:00|10920|10919.4|10919.6|10919|10920|10919.4|10919.4|10918.8|36
1687203300000|2023-06-19 19:35:00|10919.7|10919.1|10919.8|10919.2|10920.2|10919.3|10919.6|10918.7|21
1687203600000|2023-06-19 19:40:00|10920.1|10919.5|10921|10920.4|10921|10920.4|10920.1|10919.4|46
1687203900000|2023-06-19 19:45:00|10920.9|10920.3|10920|10919.1|10921.1|10920.5|10919.8|10919.1|64
1687204200000|2023-06-19 19:50:00|10920.2|10919.3|10920.1|10919.5|10920.5|10919.9|10920.1|10919.3|51
1687204500000|2023-06-19 19:55:00|10920.2|10919.6|10918.8|10918.2|10920.2|10919.6|10918.6|10918|87
1687204800000|2023-06-19 20:00:00|10918.7|10918.1|10918.8|10918.2|10919.6|10918.8|10918.7|10918.1|33
1687205100000|2023-06-19 20:05:00|10918.7|10917.9|10918.9|10918.3|10919.1|10918.4|10917.8|10917.2|41
1687205400000|2023-06-19 20:10:00|10919.1|10918.2|10919.4|10918.5|10919.7|10918.9|10918.9|10918.2|40
1687205700000|2023-06-19 20:15:00|10919.3|10918.4|10919.2|10918.6|10919.7|10918.9|10919.1|10918.2|34
1687206000000|2023-06-19 20:20:00|10919.1|10918.5|10919.7|10919.1|10919.9|10919.1|10918.4|10917.5|20
1687206300000|2023-06-19 20:25:00|10919.9|10919|10920.4|10919.5|10921|10920.1|10919.9|10919|33
1687206600000|2023-06-19 20:30:00|10920.3|10919.4|10920.8|10919.9|10921.1|10920.2|10920.2|10919.4|28
1687206900000|2023-06-19 20:35:00|10920.7|10919.8|10921.3|10920.4|10921.4|10920.5|10920.7|10919.8|18
1687207200000|2023-06-19 20:40:00|10921.4|10920.5|10921.6|10920.7|10921.8|10920.9|10921.3|10920.4|24
1687207500000|2023-06-19 20:45:00|10921.7|10920.8|10922.6|10921.5|10922.8|10921.8|10921.6|10920.7|70
1687207800000|2023-06-19 20:50:00|10922.5|10921.4|10923.1|10921.8|10923.2|10922|10922.4|10921.2|69
1687208100000|2023-06-19 20:55:00|10923.4|10921.5|10924|10919.3|10924|10921.5|10921.6|10919.2|165
1687208400000|2023-06-19 21:00:00|10923.9|10918.8|10925.2|10918.6|10925.8|10919.2|10923.9|10917.7|32
1687208700000|2023-06-19 21:05:00|10925.3|10918.7|10925.5|10918.9|10926.4|10919.8|10925|10918.4|53
1687209000000|2023-06-19 21:10:00|10925.6|10919|10925.5|10918.9|10925.9|10919.3|10924.9|10918.3|53
1687209300000|2023-06-19 21:15:00|10925.6|10919|10925.1|10918.5|10926|10919.4|10925.1|10918.5|64
1687209600000|2023-06-19 21:20:00|10925.6|10919|10926|10919.4|10926.1|10919.5|10925.6|10919|10
1687209900000|2023-06-19 21:25:00|10926.1|10919.5|10926.2|10919.6|10926.2|10919.6|10925.9|10919.3|49
1687210200000|2023-06-19 21:30:00|10926.1|10919.5|10924.9|10918.3|10926.8|10920.2|10924.9|10918.3|86
1687210500000|2023-06-19 21:35:00|10925.4|10918.8|10923.6|10917|10925.5|10918.9|10922.6|10916|93
1687210800000|2023-06-19 21:40:00|10923.3|10916.7|10923.4|10916.8|10924.5|10917.9|10922.9|10916.3|107
1687211100000|2023-06-19 21:45:00|10923.9|10917.3|10924.5|10917.9|10924.7|10918.1|10923.6|10917|47
1687211400000|2023-06-19 21:50:00|10924.6|10918|10924.2|10917.8|10924.9|10918.8|10924.2|10917.8|33
1687211700000|2023-06-19 21:55:00|10924.1|10917.7|10924.3|10920.1|10925.1|10920.5|10923.5|10917.5|42
1687212000000|2023-06-19 22:00:00|10924.6|10918|10923.6|10921|10924.7|10921.8|10923.4|10918|85
1687212300000|2023-06-19 22:05:00|10923.3|10921.3|10924.4|10922.9|10924.4|10923.2|10923.3|10921.3|53
1687212600000|2023-06-19 22:10:00|10924.5|10923|10925.2|10923.9|10926.2|10924.4|10924.5|10922.5|129
1687212900000|2023-06-19 22:15:00|10925.4|10923.6|10925.7|10924.3|10925.7|10924.5|10924.4|10923.1|116
1687213200000|2023-06-19 22:20:00|10926.4|10924.9|10926.2|10924.9|10926.6|10925.3|10925.9|10924.6|98
1687213500000|2023-06-19 22:25:00|10926.1|10925.1|10925.7|10924.6|10926.3|10925.1|10925.5|10924.5|48
1687213800000|2023-06-19 22:30:00|10925.6|10924.7|10925.8|10924.9|10926.8|10925.8|10925.4|10924.5|109
1687214100000|2023-06-19 22:35:00|10925.9|10925|10925|10924.1|10926.1|10925.2|10924.9|10924|88
1687214400000|2023-06-19 22:40:00|10924.9|10924|10924.4|10923.5|10925|10924.1|10923.7|10922.6|109
1687214700000|2023-06-19 22:45:00|10924.5|10923.6|10924.2|10923.3|10924.9|10924|10924.2|10923.3|37
1687215000000|2023-06-19 22:50:00|10924.3|10923.4|10923.9|10923|10924.7|10923.8|10923.9|10923|57
1687215300000|2023-06-19 22:55:00|10923.8|10922.9|10923.3|10922.4|10923.9|10923|10923.2|10922.3|37
1687215600000|2023-06-19 23:00:00|10923.4|10922.5|10923.8|10922.9|10924.3|10923.4|10922.8|10921.9|53
1687215900000|2023-06-19 23:05:00|10923.7|10922.8|10923.8|10923.2|10924.1|10923.3|10923.2|10922.3|46
1687216200000|2023-06-19 23:10:00|10924|10923.1|10922.5|10921.6|10924|10923.1|10922.1|10921.2|45
1687216500000|2023-06-19 23:15:00|10922.3|10921.7|10922.5|10921.9|10923.1|10922.4|10922.3|10921.6|39
1687216800000|2023-06-19 23:20:00|10922.7|10922.1|10922.2|10921.3|10923.1|10922.5|10922|10921.1|85
1687217100000|2023-06-19 23:25:00|10922.4|10921.5|10919.8|10918.9|10922.7|10921.8|10919.8|10918.9|117
1687217400000|2023-06-19 23:30:00|10919.9|10919|10921.6|10920.7|10921.6|10920.7|10919.5|10918.6|44
1687217700000|2023-06-19 23:35:00|10921.8|10920.9|10923|10922.1|10923.6|10922.7|10921.7|10920.8|59
1687218000000|2023-06-19 23:40:00|10922.8|10921.9|10922.6|10921.7|10923.2|10922.3|10922.5|10921.6|62
1687218300000|2023-06-19 23:45:00|10922.5|10921.6|10923|10922.1|10923.3|10922.7|10922.4|10921.6|53
1687218600000|2023-06-19 23:50:00|10923.1|10922.2|10923.4|10922.8|10924|10923.3|10923|10922.1|96
1687218900000|2023-06-19 23:55:00|10923.5|10922.9|10923.9|10923.3|10925|10924.4|10923.5|10922.9|126
1687219200000|2023-06-20 00:00:00|10924|10923.4|10923.6|10923|10926.5|10925.9|10923.5|10922.9|276
1687219500000|2023-06-20 00:05:00|10923.5|10922.9|10924.4|10923.5|10924.9|10924|10922.3|10921.4|231
1687219800000|2023-06-20 00:10:00|10924.3|10923.4|10923.1|10922.2|10924.5|10923.6|10921.4|10920.5|129
1687220100000|2023-06-20 00:15:00|10923|10922.1|10919.8|10918.9|10923.4|10922.5|10918.8|10918.2|186
1687220400000|2023-06-20 00:20:00|10920.1|10919.2|10918.7|10917.8|10920.6|10920|10918.1|10917.5|247
1687220700000|2023-06-20 00:25:00|10918.8|10917.9|10919.1|10918.5|10920.1|10919.5|10917.4|10916.8|166
1687221000000|2023-06-20 00:30:00|10918.9|10918.3|10918.7|10918.1|10920.3|10919.6|10918.6|10918|217
1687221300000|2023-06-20 00:35:00|10918.8|10918.2|10917.8|10917.2|10919.1|10918.5|10917.5|10916.9|168
1687221600000|2023-06-20 00:40:00|10917.9|10917.3|10919.6|10918.7|10920.1|10919.2|10917.9|10917.2|181
1687221900000|2023-06-20 00:45:00|10919.7|10918.8|10919.8|10918.9|10921|10920.1|10919.3|10918.4|171
1687222200000|2023-06-20 00:50:00|10919.7|10918.8|10918.1|10917.5|10920.3|10919.7|10917.4|10916.8|176
1687222500000|2023-06-20 00:55:00|10917.3|10916.4|10920.7|10919.8|10920.9|10920|10917.3|10916.4|198
1687222800000|2023-06-20 01:00:00|10920.8|10919.9|10921.2|10920.6|10922.7|10922|10919.6|10919|176
1687223100000|2023-06-20 01:05:00|10921.1|10920.5|10919.7|10919.1|10921.8|10921.2|10919.7|10919.1|163
1687223400000|2023-06-20 01:10:00|10919.6|10919|10919.6|10919|10920.4|10919.8|10918.9|10918.3|196
1687223700000|2023-06-20 01:15:00|10919.5|10918.9|10917.7|10916.8|10921.2|10920.3|10916.2|10915.6|265
1687224000000|2023-06-20 01:20:00|10917.8|10916.9|10917.5|10916.9|10918.7|10918|10917.2|10916.3|223
1687224300000|2023-06-20 01:25:00|10917.7|10917.1|10917.7|10916.8|10918.3|10917.7|10917.2|10916.6|170
1687224600000|2023-06-20 01:30:00|10917.8|10917.2|10917|10916.1|10919.1|10918.5|10916.4|10915.7|324
1687224900000|2023-06-20 01:35:00|10916.9|10916|10918|10917.4|10918.8|10917.9|10915.9|10915.3|277
1687225200000|2023-06-20 01:40:00|10917.8|10917.2|10912.9|10912.3|10917.8|10917.2|10912.3|10911.7|277
1687225500000|2023-06-20 01:45:00|10912.8|10912.2|10913.9|10913|10914.5|10913.9|10912.5|10911.9|274
1687225800000|2023-06-20 01:50:00|10914.2|10913.3|10911.8|10910.9|10915.2|10914.3|10911.3|10910.7|270
1687226100000|2023-06-20 01:55:00|10911.9|10911|10913.6|10913|10914.5|10913.7|10911.6|10910.7|279
1687226400000|2023-06-20 02:00:00|10913.5|10912.9|10914|10913.4|10914.7|10913.9|10912.8|10911.9|299
1687226700000|2023-06-20 02:05:00|10913.9|10913.3|10912.4|10911.5|10914.4|10913.8|10912|10911.3|276
1687227000000|2023-06-20 02:10:00|10912.6|10911.7|10912.1|10911.2|10913.2|10912.3|10911.1|10910.2|267
1687227300000|2023-06-20 02:15:00|10912|10911.1|10913|10912.4|10913.5|10912.9|10912|10911.1|280
1687227600000|2023-06-20 02:20:00|10913.1|10912.5|10915.7|10915.1|10916.9|10916.3|10912.1|10911.2|254
1687227900000|2023-06-20 02:25:00|10915.6|10915|10918.3|10917.4|10918.7|10917.9|10913.7|10913|262
1687228200000|2023-06-20 02:30:00|10918.4|10917.5|10918.3|10917.4|10920.3|10919.4|10917.8|10917.2|288
1687228500000|2023-06-20 02:35:00|10918.1|10917.2|10918.6|10917.7|10919.2|10918.3|10917.7|10917|184
1687228800000|2023-06-20 02:40:00|10918.5|10917.6|10920|10919.1|10920.5|10919.6|10917.7|10916.8|168
1687229100000|2023-06-20 02:45:00|10920.2|10919.3|10923.1|10922.5|10923.2|10922.6|10919.2|10918.6|198
1687229400000|2023-06-20 02:50:00|10923|10922.4|10923.6|10923|10924.1|10923.5|10921.4|10920.8|294
1687229700000|2023-06-20 02:55:00|10923.5|10922.9|10922.9|10922|10923.9|10923.3|10922.5|10921.6|245
1687230000000|2023-06-20 03:00:00|10922.8|10921.9|10924.1|10923.5|10924.1|10923.5|10921.6|10921|227
1687230300000|2023-06-20 03:05:00|10924|10923.4|10923.2|10922.6|10924.1|10923.5|10921.9|10921.3|192
1687230600000|2023-06-20 03:10:00|10923.1|10922.5|10922.7|10921.8|10923.7|10923.1|10922.1|10921.5|114
1687230900000|2023-06-20 03:15:00|10922.5|10921.6|10922.2|10921.3|10922.8|10921.9|10921.6|10921|119
1687231200000|2023-06-20 03:20:00|10922.1|10921.2|10921.9|10921.3|10922.1|10921.4|10920|10919.4|124
1687231500000|2023-06-20 03:25:00|10921.8|10921.2|10921|10920.4|10922.5|10921.6|10921|10920.4|181
1687231800000|2023-06-20 03:30:00|10920.9|10920.3|10920.4|10919.5|10921|10920.4|10920|10919.3|127
1687232100000|2023-06-20 03:35:00|10920.3|10919.4|10921.6|10920.7|10921.6|10920.9|10920.3|10919.4|84
1687232400000|2023-06-20 03:40:00|10921.5|10920.6|10923.2|10922.3|10923.8|10922.9|10920.9|10920.1|117
1687232700000|2023-06-20 03:45:00|10923.3|10922.4|10922.2|10921.3|10923.3|10922.4|10922.2|10921.3|162
1687233000000|2023-06-20 03:50:00|10922|10921.1|10920.5|10919.9|10922.5|10921.6|10920.2|10919.6|160
1687233300000|2023-06-20 03:55:00|10920.6|10920|10920.2|10919.6|10920.9|10920.3|10919.2|10918.6|99
1687233600000|2023-06-20 04:00:00|10920.1|10919.5|10918.2|10917.6|10920.8|10920.2|10918.1|10917.5|191
1687233900000|2023-06-20 04:05:00|10918.1|10917.5|10918.9|10918.3|10919|10918.4|10917.1|10916.5|113
1687234200000|2023-06-20 04:10:00|10918.6|10918|10917.6|10916.7|10918.7|10918.1|10917.1|10916.5|96
1687234500000|2023-06-20 04:15:00|10917.7|10916.8|10917.7|10916.8|10918|10917.4|10917.1|10916.5|67
1687234800000|2023-06-20 04:20:00|10917.8|10916.9|10917.2|10916.6|10917.8|10917.1|10916.6|10916|108
1687235100000|2023-06-20 04:25:00|10917.1|10916.5|10919.6|10918.7|10920|10919.4|10916.8|10916.2|123
1687235400000|2023-06-20 04:30:00|10919.5|10918.6|10916.5|10915.9|10919.5|10918.6|10916.2|10915.3|154
1687235700000|2023-06-20 04:35:00|10916.4|10915.8|10916.8|10916.2|10917.3|10916.7|10915.8|10914.9|155
1687236000000|2023-06-20 04:40:00|10917|10916.1|10915.3|10914.7|10917|10916.1|10915.2|10914.3|109
1687236300000|2023-06-20 04:45:00|10915.4|10914.8|10914.3|10913.7|10916|10915.4|10914.1|10913.5|175
1687236600000|2023-06-20 04:50:00|10914.2|10913.6|10916|10915.4|10916.1|10915.5|10913.6|10913|139
1687236900000|2023-06-20 04:55:00|10915.9|10915.3|10914|10913.4|10916|10915.4|10913.3|10912.7|164
1687237200000|2023-06-20 05:00:00|10914.1|10913.5|10914.3|10913.7|10915.9|10915.3|10913.2|10912.6|206
1687237500000|2023-06-20 05:05:00|10914.4|10913.8|10913.6|10913|10915.2|10914.6|10913.3|10912.6|214
1687237800000|2023-06-20 05:10:00|10913.5|10912.9|10915.6|10915|10916.4|10915.8|10913.1|10912.3|237
1687238100000|2023-06-20 05:15:00|10915.3|10914.7|10913.1|10912.2|10915.3|10914.7|10912.2|10911.3|246
1687238400000|2023-06-20 05:20:00|10912.6|10912|10915.1|10914.5|10915.2|10914.6|10912.4|10911.8|182
1687238700000|2023-06-20 05:25:00|10915.3|10914.7|10918|10917.4|10918.1|10917.5|10915|10914.4|235
1687239000000|2023-06-20 05:30:00|10917.9|10917.3|10920.2|10919.6|10921|10920.2|10916.7|10916.1|260
1687239300000|2023-06-20 05:35:00|10920.3|10919.7|10921.2|10920.6|10922.8|10922.2|10920.2|10919.6|204
1687239600000|2023-06-20 05:40:00|10921.1|10920.5|10920.9|10920.3|10921.5|10920.9|10919.2|10918.6|233
1687239900000|2023-06-20 05:45:00|10921|10920.4|10923.3|10922.7|10923.3|10922.7|10920|10919.4|219
1687240200000|2023-06-20 05:50:00|10923.2|10922.6|10923.7|10923.1|10924.4|10923.8|10921.1|10920.5|229
1687240500000|2023-06-20 05:55:00|10923.8|10923.2|10926.6|10925.7|10926.6|10925.8|10923.6|10923|157
1687240800000|2023-06-20 06:00:00|10926.7|10925.8|10925.5|10924.9|10927.5|10926.9|10923.4|10922.8|400
1687241100000|2023-06-20 06:05:00|10925.3|10924.7|10922.6|10922|10925.5|10924.9|10921.5|10920.9|283
1687241400000|2023-06-20 06:10:00|10922.7|10922.1|10922.2|10921.6|10925.1|10924.5|10921|10920.4|308
1687241700000|2023-06-20 06:15:00|10922.1|10921.5|10929.7|10928.8|10929.7|10928.8|10922.1|10921.4|337
1687242000000|2023-06-20 06:20:00|10929.8|10928.9|10931.7|10931.1|10932.5|10931.9|10927.9|10927|279
1687242300000|2023-06-20 06:25:00|10931.8|10931.2|10932.6|10932|10932.7|10932.1|10930.1|10929.5|294
1687242600000|2023-06-20 06:30:00|10932.5|10931.9|10929.8|10929.2|10932.7|10932.1|10926.2|10925.6|339
1687242900000|2023-06-20 06:35:00|10929.7|10929.1|10932.2|10931.6|10932.5|10931.9|10928.6|10928|340
1687243200000|2023-06-20 06:40:00|10932|10931.4|10928.4|10927.8|10932.2|10931.6|10927.6|10926.9|319
1687243500000|2023-06-20 06:45:00|10928.5|10927.9|10925.7|10924.8|10928.6|10928|10924.8|10924.2|253
1687243800000|2023-06-20 06:50:00|10925.6|10924.7|10924.9|10924|10927.2|10926.6|10924.6|10924|273
1687244100000|2023-06-20 06:55:00|10925|10924.1|10922|10921.4|10925|10924.1|10920|10919.4|383
1687244400000|2023-06-20 07:00:00|10921.7|10921.1|10918.2|10917.6|10924.3|10923.7|10915.4|10914.8|525
1687244700000|2023-06-20 07:05:00|10918.3|10917.7|10924.4|10923.8|10925|10924.4|10917.1|10916.2|430
1687245000000|2023-06-20 07:10:00|10924.3|10923.7|10928.2|10927.6|10930|10929.2|10922|10921.4|404
1687245300000|2023-06-20 07:15:00|10928.3|10927.7|10931.4|10930.8|10931.4|10930.8|10926|10925.4|435
1687245600000|2023-06-20 07:20:00|10931.3|10930.7|10933.4|10932.8|10935.3|10934.7|10930.4|10929.8|342
1687245900000|2023-06-20 07:25:00|10933.3|10932.7|10933.5|10932.9|10935.3|10934.7|10931.1|10930.5|405
1687246200000|2023-06-20 07:30:00|10933.2|10932.6|10943.1|10942.5|10944.5|10943.6|10933.1|10932.5|468
1687246500000|2023-06-20 07:35:00|10943.2|10942.3|10941|10940.4|10946.5|10945.9|10940.9|10940.3|412
1687246800000|2023-06-20 07:40:00|10940.9|10940.3|10939.5|10938.9|10940.9|10940.3|10936.4|10935.8|347
1687247100000|2023-06-20 07:45:00|10939.6|10939|10943.6|10943|10945.1|10944.5|10939.3|10938.7|272
1687247400000|2023-06-20 07:50:00|10943.7|10943.1|10938.5|10937.9|10943.7|10943.1|10935.4|10934.8|347
1687247700000|2023-06-20 07:55:00|10938.1|10937.5|10944.2|10943.6|10946.6|10946|10937.5|10936.9|462
1687248000000|2023-06-20 08:00:00|10944|10943.4|10940.7|10940.1|10945.2|10944.6|10939.4|10938.8|376
1687248300000|2023-06-20 08:05:00|10940.6|10940|10940.7|10939.8|10941.8|10941.2|10939|10938.4|257
1687248600000|2023-06-20 08:10:00|10940.6|10940|10939.4|10938.8|10941|10940.4|10936.5|10935.9|342
1687248900000|2023-06-20 08:15:00|10939.1|10938.5|10939.5|10938.9|10941.8|10941.2|10937.6|10937|240
1687249200000|2023-06-20 08:20:00|10939.3|10938.7|10939.9|10939.3|10940.8|10940.2|10937|10936.4|251
1687249500000|2023-06-20 08:25:00|10940|10939.4|10940.5|10939.9|10941.4|10940.8|10936.9|10936.3|262
1687249800000|2023-06-20 08:30:00|10940.6|10940|10933.9|10933.3|10941|10940.1|10933.8|10933.2|331
1687250100000|2023-06-20 08:35:00|10933.8|10933.2|10936|10935.4|10938|10937.4|10932.6|10932|323
1687250400000|2023-06-20 08:40:00|10935.9|10935.3|10939.2|10938.6|10939.3|10938.7|10935.8|10935.2|274
1687250700000|2023-06-20 08:45:00|10939.1|10938.5|10939|10938.4|10940.1|10939.5|10936.9|10936.3|276
1687251000000|2023-06-20 08:50:00|10939.1|10938.5|10932.5|10931.9|10940.8|10940.2|10932.5|10931.9|346
1687251300000|2023-06-20 08:55:00|10932.3|10931.7|10938.3|10937.7|10938.7|10938.1|10932.1|10931.5|291
1687251600000|2023-06-20 09:00:00|10938.2|10937.6|10936.5|10935.9|10940.4|10939.8|10936.5|10935.9|349
1687251900000|2023-06-20 09:05:00|10936.6|10936|10935.1|10934.5|10937.7|10937.1|10934.1|10933.5|291
1687252200000|2023-06-20 09:10:00|10935|10934.4|10932.5|10931.9|10935.3|10934.7|10932.5|10931.9|214
1687252500000|2023-06-20 09:15:00|10932.3|10931.7|10929.6|10929|10932.8|10932.2|10926.4|10925.8|347
1687252800000|2023-06-20 09:20:00|10929.5|10928.9|10929.1|10928.5|10931.1|10930.5|10928.5|10927.9|253
1687253100000|2023-06-20 09:25:00|10929|10928.4|10930|10929.4|10931.4|10930.8|10928.6|10928|290
1687253400000|2023-06-20 09:30:00|10930.1|10929.5|10931.1|10930.5|10931.7|10931.1|10929|10928.4|223
1687253700000|2023-06-20 09:35:00|10931|10930.4|10929.3|10928.7|10933.1|10932.5|10927.5|10926.9|196
1687254000000|2023-06-20 09:40:00|10929.2|10928.6|10926.9|10926.3|10929.2|10928.6|10925.9|10925.3|289
1687254300000|2023-06-20 09:45:00|10927|10926.4|10927.2|10926.6|10928|10927.4|10926.2|10925.6|229
1687254600000|2023-06-20 09:50:00|10927.3|10926.7|10927.5|10926.9|10928.1|10927.5|10925.5|10924.9|227
1687254900000|2023-06-20 09:55:00|10927.6|10927|10925.5|10924.9|10928|10927.4|10923.1|10922.5|264
1687255200000|2023-06-20 10:00:00|10925.4|10924.8|10929.7|10929.1|10930.2|10929.6|10925|10924.4|229
1687255500000|2023-06-20 10:05:00|10929.6|10929|10932.2|10931.6|10932.3|10931.7|10929.6|10929|221
1687255800000|2023-06-20 10:10:00|10932.5|10931.9|10931|10930.4|10933.2|10932.6|10930.6|10930|276
1687256100000|2023-06-20 10:15:00|10930.9|10930.3|10931.1|10930.5|10931.8|10931.2|10929|10928.4|205
1687256400000|2023-06-20 10:20:00|10931|10930.4|10932.1|10931.5|10933.3|10932.7|10930.1|10929.5|214
1687256700000|2023-06-20 10:25:00|10932.6|10932|10931.1|10930.5|10934.1|10933.5|10931|10930.4|195
1687257000000|2023-06-20 10:30:00|10931|10930.4|10932.8|10932.2|10933.6|10933|10929.9|10929.3|227
1687257300000|2023-06-20 10:35:00|10932.6|10932|10932.5|10931.9|10933|10932.4|10931.4|10930.8|274
1687257600000|2023-06-20 10:40:00|10932.4|10931.8|10932.5|10931.9|10934.6|10934|10931.4|10930.8|240
1687257900000|2023-06-20 10:45:00|10932.6|10932|10932|10931.4|10933|10932.4|10930.7|10930.1|193
1687258200000|2023-06-20 10:50:00|10931.9|10931.3|10931.5|10930.9|10933.1|10932.5|10931.2|10930.6|174
1687258500000|2023-06-20 10:55:00|10931.4|10930.8|10928.6|10928|10931.4|10930.8|10927.6|10927|238
1687258800000|2023-06-20 11:00:00|10928.5|10927.9|10931.8|10931.2|10932.5|10931.9|10928.4|10927.8|284
1687259100000|2023-06-20 11:05:00|10931.9|10931.3|10927.6|10927|10932.1|10931.5|10927.5|10926.9|226
1687259400000|2023-06-20 11:10:00|10927.5|10926.9|10927.5|10926.9|10929.6|10929|10927.4|10926.8|217
1687259700000|2023-06-20 11:15:00|10927.6|10927|10929.8|10929.2|10930.5|10929.9|10927.4|10926.8|160
1687260000000|2023-06-20 11:20:00|10929.7|10929.1|10926.4|10925.8|10929.7|10929.1|10926.3|10925.7|243
1687260300000|2023-06-20 11:25:00|10926.3|10925.7|10927.4|10926.8|10928.4|10927.8|10925.9|10925.3|173
1687260600000|2023-06-20 11:30:00|10927.3|10926.7|10923.3|10922.7|10927.5|10926.9|10922.9|10922.3|223
1687260900000|2023-06-20 11:35:00|10923.1|10922.5|10926.9|10926.3|10927.5|10926.9|10922.3|10921.7|276
1687261200000|2023-06-20 11:40:00|10926.8|10926.2|10929.8|10929.2|10931.4|10930.8|10925.9|10925.3|267
1687261500000|2023-06-20 11:45:00|10929.9|10929.3|10929.2|10928.6|10931|10930.4|10929.1|10928.5|227
1687261800000|2023-06-20 11:50:00|10929.1|10928.5|10925.7|10925.1|10929.2|10928.6|10923.8|10923.2|285
1687262100000|2023-06-20 11:55:00|10925.6|10925|10929.1|10928.5|10929.4|10928.8|10925.4|10924.8|233
1687262400000|2023-06-20 12:00:00|10929.2|10928.6|10930.8|10930.2|10931|10930.4|10928.8|10928.2|364
1687262700000|2023-06-20 12:05:00|10930.7|10930.1|10932.8|10932.2|10933.8|10933.2|10930.2|10929.6|279
1687263000000|2023-06-20 12:10:00|10932.6|10932|10934.6|10934|10934.6|10934|10930.6|10930|356
1687263300000|2023-06-20 12:15:00|10935.1|10934.5|10934.6|10934|10936.2|10935.6|10932.8|10932.2|295
1687263600000|2023-06-20 12:20:00|10934.7|10934.1|10931.1|10930.5|10935|10934.4|10930.5|10929.9|428
1687263900000|2023-06-20 12:25:00|10931.2|10930.6|10928.2|10927.3|10932.2|10931.6|10928.2|10927.3|317
1687264200000|2023-06-20 12:30:00|10928.3|10927.2|10922.8|10922.2|10928.6|10927.2|10917.6|10916.9|650
1687264500000|2023-06-20 12:35:00|10923|10922.4|10919.5|10918.9|10923.4|10922.8|10918.6|10918|409
1687264800000|2023-06-20 12:40:00|10919.6|10919|10919|10918.4|10920.5|10919.9|10918.1|10917.5|408
1687265100000|2023-06-20 12:45:00|10919.1|10918.5|10914.7|10914.1|10919.1|10918.5|10913.5|10912.9|418
1687265400000|2023-06-20 12:50:00|10914.6|10914|10916.5|10915.9|10916.6|10916|10912.4|10911.8|360
1687265700000|2023-06-20 12:55:00|10916.6|10916|10919.7|10919.1|10921.4|10920.8|10916.6|10916|447
1687266000000|2023-06-20 13:00:00|10919.6|10919|10908.2|10907.6|10920.5|10919.9|10906.8|10906.2|458
1687266300000|2023-06-20 13:05:00|10908.1|10907.5|10908.7|10908.1|10911.2|10910.6|10906.7|10906.1|395
1687266600000|2023-06-20 13:10:00|10908.8|10908.2|10908.2|10907.6|10913.4|10912.8|10907.8|10907.2|398
1687266900000|2023-06-20 13:15:00|10908.3|10907.7|10911.1|10910.5|10911.2|10910.6|10906.7|10906.1|329
1687267200000|2023-06-20 13:20:00|10911.2|10910.6|10911.9|10911.3|10912.6|10912|10909.8|10909.2|336
1687267500000|2023-06-20 13:25:00|10911.8|10911.2|10914.3|10913.7|10914.3|10913.7|10908.1|10907.5|344
1687267800000|2023-06-20 13:30:00|10914.1|10913.5|10923|10922.4|10923.1|10922.5|10913.7|10913.1|647
1687268100000|2023-06-20 13:35:00|10922.9|10922.3|10919|10918.4|10924.9|10924.3|10917.7|10917.1|514
1687268400000|2023-06-20 13:40:00|10918.9|10918.3|10913.7|10913.1|10919.2|10918.6|10911.2|10910.6|613
1687268700000|2023-06-20 13:45:00|10913.8|10913.2|10913.8|10913.2|10915.2|10914.6|10911.8|10911.2|438
1687269000000|2023-06-20 13:50:00|10913.9|10913.3|10915.7|10915.1|10918.4|10917.8|10912.8|10912.2|554
1687269300000|2023-06-20 13:55:00|10915.8|10915.2|10916.8|10916.2|10919.4|10918.8|10913.4|10912.8|519
1687269600000|2023-06-20 14:00:00|10916.6|10916|10918.3|10917.7|10921|10920.4|10915|10914.4|615
1687269900000|2023-06-20 14:05:00|10918|10917.4|10916.8|10916.2|10918.3|10917.7|10913.4|10912.8|476
1687270200000|2023-06-20 14:10:00|10916.7|10916.1|10918.7|10918.1|10920.2|10919.6|10916.3|10915.7|427
1687270500000|2023-06-20 14:15:00|10918.6|10918|10911.6|10911|10919.1|10918.5|10910.9|10910.3|535
1687270800000|2023-06-20 14:20:00|10911.7|10911.1|10904.7|10904.1|10913.6|10913|10904.6|10904|472
1687271100000|2023-06-20 14:25:00|10904.9|10904.3|10902.2|10901.6|10905.9|10905.3|10900.3|10899.6|472
1687271400000|2023-06-20 14:30:00|10901.8|10901.2|10900.2|10899.6|10902.3|10901.7|10897.2|10896.6|542
1687271700000|2023-06-20 14:35:00|10900.7|10900.1|10904.8|10904.2|10905.9|10905.3|10898.1|10897.5|502
1687272000000|2023-06-20 14:40:00|10904.6|10904|10899.2|10898.6|10904.6|10904|10898.9|10898.3|465
1687272300000|2023-06-20 14:45:00|10899.1|10898.5|10895.4|10894.8|10900.3|10899.7|10892.7|10891.8|558
1687272600000|2023-06-20 14:50:00|10895.3|10894.7|10897.2|10896.6|10899.2|10898.6|10893.4|10892.8|567
1687272900000|2023-06-20 14:55:00|10897.3|10896.7|10901.7|10901.1|10903.3|10902.7|10895.6|10895|721
1687273200000|2023-06-20 15:00:00|10901.8|10901.2|10905.4|10904.8|10907|10906.4|10900.8|10900.2|687
1687273500000|2023-06-20 15:05:00|10905.5|10904.9|10905.5|10904.9|10907.4|10906.8|10902.3|10901.7|457
1687273800000|2023-06-20 15:10:00|10905.4|10904.8|10909|10908.4|10910.1|10909.5|10905.4|10904.8|381
1687274100000|2023-06-20 15:15:00|10909.1|10908.5|10909.4|10908.8|10909.8|10909.2|10907.1|10906.5|331
1687274400000|2023-06-20 15:20:00|10909.5|10908.9|10907.3|10906.7|10909.6|10909|10906.6|10906|359
1687274700000|2023-06-20 15:25:00|10907.2|10906.6|10905.1|10904.5|10908.1|10907.5|10903.8|10903.2|371
1687275000000|2023-06-20 15:30:00|10905.5|10904.9|10906.5|10905.9|10908.5|10907.9|10904.4|10903.8|360
1687275300000|2023-06-20 15:35:00|10906.6|10906|10904.8|10904.2|10907.2|10906.6|10904.1|10903.5|305
1687275600000|2023-06-20 15:40:00|10904.9|10904.3|10902.2|10901.6|10905.7|10905.1|10901.5|10900.9|396
1687275900000|2023-06-20 15:45:00|10902.1|10901.5|10902.7|10902.1|10905.1|10904.5|10901.8|10901.2|317
1687276200000|2023-06-20 15:50:00|10902.9|10902.3|10903.9|10903.3|10903.9|10903.3|10902.2|10901.6|220
1687276500000|2023-06-20 15:55:00|10903.8|10903.2|10899.9|10899.3|10904.8|10904.2|10899.9|10899.3|317
1687276800000|2023-06-20 16:00:00|10900.1|10899.5|10900.1|10899.5|10901.5|10900.9|10897.4|10896.8|407
1687277100000|2023-06-20 16:05:00|10900|10899.4|10896.3|10895.7|10900.6|10900|10895.8|10895.2|302
1687277400000|2023-06-20 16:10:00|10896.2|10895.6|10902.4|10901.8|10902.6|10902|10896.2|10895.6|263
1687277700000|2023-06-20 16:15:00|10902.5|10901.9|10905.7|10905.1|10907|10906.4|10902.3|10901.7|273
1687278000000|2023-06-20 16:20:00|10905.8|10905.2|10907.1|10906.5|10907.9|10907.3|10905.4|10904.8|295
1687278300000|2023-06-20 16:25:00|10907|10906.4|10908.4|10907.8|10908.5|10907.9|10906.2|10905.6|266
1687278600000|2023-06-20 16:30:00|10908.5|10907.9|10909.9|10909.3|10910.7|10910.1|10908.3|10907.7|253
1687278900000|2023-06-20 16:35:00|10909.8|10909.2|10911.2|10910.6|10911.7|10911.1|10909.4|10908.8|202
1687279200000|2023-06-20 16:40:00|10911|10910.4|10913.3|10912.7|10914|10913.4|10911|10910.4|237
1687279500000|2023-06-20 16:45:00|10913.2|10912.6|10915.2|10914.6|10916.6|10916|10911.8|10911.2|254
1687279800000|2023-06-20 16:50:00|10915.1|10914.5|10914.6|10914|10916|10915.4|10913.9|10913.3|217
1687280100000|2023-06-20 16:55:00|10914.5|10913.9|10915.4|10914.8|10915.9|10915.3|10913.6|10913|240
1687280400000|2023-06-20 17:00:00|10915.3|10914.7|10915.5|10914.9|10917.1|10916.5|10914.6|10914|198
1687280700000|2023-06-20 17:05:00|10915.4|10914.8|10916.3|10915.7|10917|10916.4|10915.3|10914.7|229
1687281000000|2023-06-20 17:10:00|10916.1|10915.5|10913.5|10912.9|10916.1|10915.5|10913.4|10912.8|277
1687281300000|2023-06-20 17:15:00|10913.6|10913|10914.6|10914|10914.7|10914.1|10912.5|10911.9|202
1687281600000|2023-06-20 17:20:00|10914.7|10914.1|10916.1|10915.5|10917.4|10916.8|10913.9|10913.3|296
1687281900000|2023-06-20 17:25:00|10916.2|10915.6|10916|10915.4|10916.5|10915.9|10914|10913.4|235
1687282200000|2023-06-20 17:30:00|10915.9|10915.3|10915.6|10915|10917|10916.4|10915.5|10914.9|127
1687282500000|2023-06-20 17:35:00|10915.7|10915.1|10914|10913.4|10916|10915.4|10913.8|10913.2|153
1687282800000|2023-06-20 17:40:00|10913.9|10913.3|10914.5|10913.9|10915.8|10915.2|10913.5|10912.9|168
1687283100000|2023-06-20 17:45:00|10914.2|10913.6|10914.5|10913.9|10915.1|10914.5|10913.8|10913.2|202
1687283400000|2023-06-20 17:50:00|10914.2|10913.6|10913.7|10913.1|10915|10914.4|10913.7|10913.1|150
1687283700000|2023-06-20 17:55:00|10913.9|10913.3|10915.6|10915|10916.1|10915.5|10912.6|10912|173
1687284000000|2023-06-20 18:00:00|10915.9|10915.3|10915.8|10915.2|10916.8|10916.2|10915|10914.4|216
1687284300000|2023-06-20 18:05:00|10915.9|10915.3|10914.5|10913.9|10916.6|10916|10914.5|10913.9|221
1687284600000|2023-06-20 18:10:00|10914.6|10914|10912.6|10912|10914.6|10914|10911.9|10911.3|171
1687284900000|2023-06-20 18:15:00|10912.7|10912.1|10914.1|10913.5|10914.1|10913.5|10912.6|10912|240
1687285200000|2023-06-20 18:20:00|10914|10913.4|10915.5|10914.9|10915.6|10915|10913.9|10913.3|265
1687285500000|2023-06-20 18:25:00|10915.4|10914.8|10916.2|10915.6|10916.7|10916.1|10915.4|10914.8|215
1687285800000|2023-06-20 18:30:00|10916.3|10915.7|10916.7|10916.1|10917.3|10916.7|10916|10915.4|221
1687286100000|2023-06-20 18:35:00|10916.6|10916|10917|10916.4|10917.8|10917.2|10916.4|10915.8|181
1687286400000|2023-06-20 18:40:00|10916.9|10916.3|10914.3|10913.7|10917.2|10916.6|10914.3|10913.7|153
1687286700000|2023-06-20 18:45:00|10914|10913.4|10915.9|10915.3|10915.9|10915.3|10912.7|10912.1|178
1687287000000|2023-06-20 18:50:00|10915.8|10915.2|10916.9|10916.3|10917.1|10916.5|10915.5|10914.9|172
1687287300000|2023-06-20 18:55:00|10917|10916.4|10917.4|10916.8|10917.9|10917.3|10916.7|10916.1|203
1687287600000|2023-06-20 19:00:00|10917.3|10916.7|10915.8|10915.2|10917.9|10917.3|10915.4|10914.8|221
1687287900000|2023-06-20 19:05:00|10915.9|10915.3|10914.7|10914.1|10915.9|10915.3|10913.7|10913.1|187
1687288200000|2023-06-20 19:10:00|10914.6|10914|10913.3|10912.7|10914.8|10914.2|10912.7|10912.1|181
1687288500000|2023-06-20 19:15:00|10913.4|10912.8|10910.2|10909.6|10913.4|10912.8|10910.2|10909.6|134
1687288800000|2023-06-20 19:20:00|10910.1|10909.5|10911.8|10911.2|10911.9|10911.3|10910.1|10909.5|86
1687289100000|2023-06-20 19:25:00|10911.7|10911.1|10911.6|10911|10912.7|10912.1|10910.7|10910.1|113
1687289400000|2023-06-20 19:30:00|10911.7|10911.1|10912.2|10911.6|10913.3|10912.7|10911.3|10910.7|186
1687289700000|2023-06-20 19:35:00|10912.1|10911.5|10913.1|10912.5|10913.6|10913|10911.9|10911.3|139
1687290000000|2023-06-20 19:40:00|10913.2|10912.6|10915.6|10915|10915.7|10915.1|10912.6|10912|125
1687290300000|2023-06-20 19:45:00|10915.7|10915.1|10915.5|10914.9|10916.2|10915.6|10914.7|10914.1|176
1687290600000|2023-06-20 19:50:00|10915.6|10915|10914.6|10914|10916.6|10916|10914.3|10913.7|134
1687290900000|2023-06-20 19:55:00|10914.3|10913.7|10912.9|10912.3|10914.5|10913.9|10912.6|10912|204
1687291200000|2023-06-20 20:00:00|10913|10912.4|10913.1|10912.5|10914.6|10914|10912.5|10911.9|167
1687291500000|2023-06-20 20:05:00|10913|10912.4|10914|10913.4|10914.4|10913.5|10913|10912.4|65
1687291800000|2023-06-20 20:10:00|10914.1|10913.5|10914.8|10914.2|10914.8|10914.2|10913.7|10913.1|47
1687292100000|2023-06-20 20:15:00|10914.7|10914.1|10916.3|10915.7|10916.4|10915.8|10914.2|10913.6|80
1687292400000|2023-06-20 20:20:00|10916.4|10915.8|10917.4|10916.8|10917.7|10917.1|10916.3|10915.7|92
1687292700000|2023-06-20 20:25:00|10917.3|10916.7|10917.5|10916.9|10917.5|10916.9|10915.7|10915.1|115
1687293000000|2023-06-20 20:30:00|10917.6|10917|10917.2|10916.3|10917.6|10917|10916.8|10916.2|52
1687293300000|2023-06-20 20:35:00|10917.1|10916.5|10917.8|10917.2|10917.8|10917.2|10916.8|10916.2|34
1687293600000|2023-06-20 20:40:00|10917.7|10917.1|10917.2|10916.6|10917.8|10917.2|10917.1|10916.5|40
1687293900000|2023-06-20 20:45:00|10917.1|10916.5|10916.8|10915.9|10917.2|10916.6|10916.4|10915.5|75
1687294200000|2023-06-20 20:50:00|10916.7|10915.8|10917.4|10916.5|10917.8|10916.9|10916.5|10915.6|63
1687294500000|2023-06-20 20:55:00|10917.7|10916.2|10919.2|10916.1|10919.6|10917.6|10917.6|10916|144
1687294800000|2023-06-20 21:00:00|10919.9|10914.9|10920.9|10914.3|10921|10914.9|10919.9|10913.3|34
1687295100000|2023-06-20 21:05:00|10920.5|10913.9|10921.2|10914.6|10921.3|10914.7|10920.5|10913.9|14
1687295400000|2023-06-20 21:10:00|10920.9|10914.7|10920.2|10914.9|10920.9|10914.9|10920.2|10914.4|17
1687295700000|2023-06-20 21:15:00|10920.1|10915.1|10920.5|10915.1|10920.6|10915.3|10920.1|10914.9|29
1687296000000|2023-06-20 21:20:00|10920.4|10915.2|10920.2|10915.2|10920.7|10915.9|10920.2|10914.6|25
1687296300000|2023-06-20 21:25:00|10920.3|10915.4|10920.9|10918.3|10921.4|10918.3|10920.1|10915.2|53
1687296600000|2023-06-20 21:30:00|10921.8|10918.4|10923.1|10918.5|10923.6|10918.9|10921.4|10915|106
1687296900000|2023-06-20 21:35:00|10922|10918.6|10922.2|10918.7|10922.3|10918.8|10920.6|10915.4|92
1687297200000|2023-06-20 21:40:00|10922.1|10918.8|10922.6|10918.7|10924.1|10919.8|10921.3|10915.3|107
1687297500000|2023-06-20 21:45:00|10922.7|10918.8|10922.7|10918.9|10922.8|10918.9|10922.5|10918.7|30
1687297800000|2023-06-20 21:50:00|10922.8|10918.8|10922.8|10918.8|10922.9|10918.9|10922.2|10918.6|22
1687298100000|2023-06-20 21:55:00|10922.7|10918.7|10921.4|10915.4|10922.8|10918.9|10921.1|10915.3|79
1687298400000|2023-06-20 22:00:00|10921.2|10915.5|10920.7|10918.8|10921.6|10918.8|10919.4|10915.5|146
1687298700000|2023-06-20 22:05:00|10920.4|10919.1|10920.1|10919|10921.1|10919.9|10920|10919|95
1687299000000|2023-06-20 22:10:00|10920.2|10919.1|10919.7|10918.8|10920.4|10919.3|10919.5|10918.6|59
1687299300000|2023-06-20 22:15:00|10919.6|10918.7|10919.5|10918.6|10920|10919.1|10919.4|10918.5|62
1687299600000|2023-06-20 22:20:00|10919.6|10918.7|10919.5|10918.6|10919.6|10918.7|10919.3|10918.4|14
1687299900000|2023-06-20 22:25:00|10919.4|10918.5|10919.3|10918.4|10919.5|10918.6|10919.1|10918.2|43
1687300200000|2023-06-20 22:30:00|10919.2|10918.3|10919.4|10918.5|10919.8|10918.9|10918.7|10917.8|84
1687300500000|2023-06-20 22:35:00|10919.5|10918.6|10920|10919.1|10920.2|10919.3|10919.5|10918.6|49
1687300800000|2023-06-20 22:40:00|10920.1|10919.2|10919.6|10918.7|10920.1|10919.2|10919|10918.1|51
1687301100000|2023-06-20 22:45:00|10919.7|10918.8|10920|10919.1|10920|10919.1|10919.1|10918.4|39
1687301400000|2023-06-20 22:50:00|10919.9|10919|10919|10918.1|10920|10919.1|10918.6|10917.7|55
1687301700000|2023-06-20 22:55:00|10919.1|10918.2|10920.2|10919.3|10921|10920.1|10918.8|10917.9|107
1687302000000|2023-06-20 23:00:00|10920|10919.1|10921.8|10920.9|10922|10921.1|10919.9|10919|82
1687302300000|2023-06-20 23:05:00|10921.7|10920.8|10922|10921.1|10922.2|10921.3|10921.1|10920.2|97
1687302600000|2023-06-20 23:10:00|10922.1|10921.2|10922.3|10921.4|10922.6|10921.7|10921.4|10920.5|56
1687302900000|2023-06-20 23:15:00|10922.1|10921.2|10922.5|10921.6|10922.9|10922|10922.1|10921.2|37
1687303200000|2023-06-20 23:20:00|10922.6|10921.7|10922.4|10921.5|10922.9|10922|10921.6|10920.7|47
1687303500000|2023-06-20 23:25:00|10922.3|10921.4|10921.9|10921|10922.4|10921.5|10921.8|10920.9|35
1687303800000|2023-06-20 23:30:00|10921.8|10920.9|10920.5|10919.6|10921.9|10921|10920.5|10919.6|46
1687304100000|2023-06-20 23:35:00|10920.4|10919.5|10921.2|10920.3|10921.2|10920.3|10920.3|10919.4|83
1687304400000|2023-06-20 23:40:00|10921.3|10920.4|10920.7|10920.1|10921.3|10920.4|10920.4|10919.5|34
1687304700000|2023-06-20 23:45:00|10920.6|10920|10919.5|10918.6|10920.7|10920.1|10919.2|10918.3|111
1687305000000|2023-06-20 23:50:00|10919.4|10918.5|10920.2|10919.3|10920.2|10919.3|10918.9|10918|106
1687305300000|2023-06-20 23:55:00|10920.1|10919.2|10920.4|10919.5|10921.9|10921|10920.1|10919.2|169
1687305600000|2023-06-21 00:00:00|10920.5|10919.6|10919.7|10918.8|10920.5|10919.6|10918|10917.1|198
1687305900000|2023-06-21 00:05:00|10919.8|10918.9|10918.3|10917.7|10919.9|10919|10917.7|10917.1|169
1687306200000|2023-06-21 00:10:00|10918.2|10917.6|10917.5|10916.9|10918.7|10918.1|10917|10916.4|189
1687306500000|2023-06-21 00:15:00|10917.4|10916.8|10917|10916.4|10917.9|10917.3|10915.8|10915.2|167
1687306800000|2023-06-21 00:20:00|10917.2|10916.6|10918.8|10918.2|10919.7|10919.1|10916.5|10915.9|175
1687307100000|2023-06-21 00:25:00|10918.7|10918.1|10916.6|10916|10918.8|10918.2|10916|10915.4|181
1687307400000|2023-06-21 00:30:00|10916.7|10916.1|10916.2|10915.6|10917|10916.4|10915|10914.4|154
1687307700000|2023-06-21 00:35:00|10916.4|10915.8|10916.9|10916.3|10918.6|10918|10916.1|10915.5|161
1687308000000|2023-06-21 00:40:00|10916.8|10916.2|10917.7|10917.1|10918.3|10917.7|10916.8|10916.2|121
1687308300000|2023-06-21 00:45:00|10917.6|10917|10917.7|10917.1|10919|10918.4|10917.2|10916.6|166
1687308600000|2023-06-21 00:50:00|10917.8|10917.2|10917.9|10917.3|10918.6|10918|10915.5|10914.9|265
1687308900000|2023-06-21 00:55:00|10917.8|10917.2|10916.4|10915.8|10919.5|10918.9|10916|10915.2|275
1687309200000|2023-06-21 01:00:00|10916.3|10915.7|10913.5|10912.6|10917.2|10916.6|10913.4|10912.5|311
1687309500000|2023-06-21 01:05:00|10913.9|10913|10914.4|10913.8|10915.4|10914.5|10912.3|10911.4|170
1687309800000|2023-06-21 01:10:00|10914.5|10913.9|10916|10915.4|10916.5|10915.9|10914.4|10913.8|165
1687310100000|2023-06-21 01:15:00|10916.1|10915.5|10915.7|10914.8|10916.1|10915.5|10914|10913.4|186
1687310400000|2023-06-21 01:20:00|10915.8|10914.9|10913.9|10913|10916|10915.3|10913.7|10912.8|204
1687310700000|2023-06-21 01:25:00|10913.8|10912.9|10913.8|10913.2|10914|10913.2|10912.4|10911.7|228
1687311000000|2023-06-21 01:30:00|10913.9|10913.3|10914.7|10914.1|10915|10914.3|10912.4|10911.8|249
1687311300000|2023-06-21 01:35:00|10915|10914.4|10916.1|10915.5|10917|10916.3|10914.1|10913.5|238
1687311600000|2023-06-21 01:40:00|10916.2|10915.6|10914.7|10914.1|10916.4|10915.8|10914.4|10913.8|149
1687311900000|2023-06-21 01:45:00|10914.8|10914.2|10914.6|10914|10915.3|10914.7|10913.5|10912.9|204
1687312200000|2023-06-21 01:50:00|10914.7|10914.1|10916.9|10916.3|10917.3|10916.7|10913|10912.4|179
1687312500000|2023-06-21 01:55:00|10916.8|10916.2|10914.6|10914|10916.9|10916.3|10914.4|10913.8|203
1687312800000|2023-06-21 02:00:00|10914.5|10913.9|10914.8|10914.2|10914.9|10914.3|10912.7|10912.1|232
1687313100000|2023-06-21 02:05:00|10914.9|10914.3|10914.7|10914.1|10915.5|10914.9|10913.9|10913.3|225
1687313400000|2023-06-21 02:10:00|10914.4|10913.8|10914.8|10914.2|10915|10914.4|10913.2|10912.6|167
1687313700000|2023-06-21 02:15:00|10914.7|10914.1|10918.6|10918|10918.8|10918.2|10914.7|10914.1|222
1687314000000|2023-06-21 02:20:00|10918.7|10918.1|10920|10919.4|10921.6|10920.7|10918.6|10918|218
1687314300000|2023-06-21 02:25:00|10920.1|10919.5|10918.9|10918.3|10920.8|10920.2|10918.6|10918|196
1687314600000|2023-06-21 02:30:00|10919|10918.4|10916.9|10916.3|10919|10918.4|10916.3|10915.7|247
1687314900000|2023-06-21 02:35:00|10917|10916.4|10914.6|10914|10917.1|10916.5|10914.6|10914|244
1687315200000|2023-06-21 02:40:00|10914.7|10914.1|10913.2|10912.6|10915|10914.4|10912.8|10912.2|223
1687315500000|2023-06-21 02:45:00|10913.3|10912.7|10914.4|10913.8|10914.6|10914|10912.2|10911.6|214
1687315800000|2023-06-21 02:50:00|10914.5|10913.9|10914.7|10914.1|10915.5|10914.9|10913.5|10912.9|185
1687316100000|2023-06-21 02:55:00|10914.8|10914.2|10912.8|10912.2|10915|10914.4|10912.4|10911.8|228
1687316400000|2023-06-21 03:00:00|10912.9|10912.3|10913.6|10913|10913.8|10913.2|10912.9|10912.3|145
1687316700000|2023-06-21 03:05:00|10913.7|10913.1|10916.1|10915.5|10916.2|10915.6|10913.4|10912.8|147
1687317000000|2023-06-21 03:10:00|10916|10915.4|10914.8|10914.2|10916.6|10916|10914.7|10914.1|182
1687317300000|2023-06-21 03:15:00|10915|10914.4|10914.8|10914.2|10915.3|10914.7|10914.7|10914.1|149
1687317600000|2023-06-21 03:20:00|10914.9|10914.3|10915.1|10914.5|10915.6|10915|10914.7|10914.1|144
1687317900000|2023-06-21 03:25:00|10915.3|10914.7|10914.1|10913.5|10915.4|10914.8|10913.8|10913.2|230
1687318200000|2023-06-21 03:30:00|10914|10913.4|10914.8|10914.2|10915.1|10914.5|10913.4|10912.8|178
1687318500000|2023-06-21 03:35:00|10914.9|10914.3|10915.1|10914.5|10915.4|10914.7|10914.2|10913.6|165
1687318800000|2023-06-21 03:40:00|10915.3|10914.7|10915|10914.4|10915.6|10915|10914.4|10913.8|159
1687319100000|2023-06-21 03:45:00|10914.9|10914.3|10915|10914.4|10915.7|10915.1|10914.7|10914.1|92
1687319400000|2023-06-21 03:50:00|10915.2|10914.6|10915.5|10914.9|10916.1|10915.5|10914.8|10914.2|148
1687319700000|2023-06-21 03:55:00|10915.6|10915|10915.3|10914.7|10916|10915.4|10914.8|10914.2|91
1687320000000|2023-06-21 04:00:00|10915.4|10914.8|10916|10915.4|10916.2|10915.6|10915.3|10914.7|118
1687320300000|2023-06-21 04:05:00|10915.9|10915.3|10914.8|10914.2|10916.4|10915.8|10914.6|10914|170
1687320600000|2023-06-21 04:10:00|10914.7|10914.1|10915.2|10914.6|10915.8|10915.2|10914.3|10913.7|159
1687320900000|2023-06-21 04:15:00|10915.1|10914.5|10916.5|10915.9|10916.7|10916.1|10914.8|10914.2|144
1687321200000|2023-06-21 04:20:00|10916.6|10916|10917.5|10916.9|10917.5|10916.9|10916.5|10915.9|133
1687321500000|2023-06-21 04:25:00|10917.6|10917|10918.8|10918.2|10919.1|10918.5|10917.4|10916.8|120
1687321800000|2023-06-21 04:30:00|10918.7|10918.1|10919.1|10918.5|10919.1|10918.5|10918|10917.4|103
1687322100000|2023-06-21 04:35:00|10919.2|10918.6|10917.9|10917.3|10919.9|10919.3|10917.7|10917.1|148
1687322400000|2023-06-21 04:40:00|10918|10917.4|10918.3|10917.7|10918.6|10918|10917.8|10917.2|105
1687322700000|2023-06-21 04:45:00|10918.2|10917.6|10917.1|10916.5|10918.4|10917.8|10916.7|10916.1|119
1687323000000|2023-06-21 04:50:00|10917.2|10916.6|10916.7|10916.1|10917.7|10917.1|10916.6|10916|167
1687323300000|2023-06-21 04:55:00|10916.6|10916|10916.5|10915.9|10916.7|10916.1|10915.6|10915|111
1687323600000|2023-06-21 05:00:00|10916.7|10916.1|10916.6|10916|10917.9|10917.3|10916.4|10915.8|211
1687323900000|2023-06-21 05:05:00|10916.7|10916.1|10915.1|10914.5|10916.9|10916.1|10914.5|10913.9|218
1687324200000|2023-06-21 05:10:00|10914.7|10914.1|10916|10915.4|10916.2|10915.6|10914.2|10913.6|152
1687324500000|2023-06-21 05:15:00|10915.9|10915.3|10915.2|10914.6|10917.2|10916.6|10915.2|10914.6|129
1687324800000|2023-06-21 05:20:00|10915.1|10914.5|10914.4|10913.8|10915.2|10914.6|10913.1|10912.5|190
1687325100000|2023-06-21 05:25:00|10914.3|10913.7|10914.7|10914.1|10915.6|10915|10913.6|10913|129
1687325400000|2023-06-21 05:30:00|10914.4|10913.8|10913|10912.4|10914.5|10913.9|10912.2|10911.6|175
1687325700000|2023-06-21 05:35:00|10913.1|10912.5|10912.2|10911.6|10913.1|10912.5|10911.8|10911.2|124
1687326000000|2023-06-21 05:40:00|10912.3|10911.7|10911.5|10910.9|10912.8|10912.2|10911.1|10910.5|196
1687326300000|2023-06-21 05:45:00|10911.4|10910.8|10912.1|10911.5|10912.2|10911.6|10910.7|10910.1|120
1687326600000|2023-06-21 05:50:00|10912.2|10911.6|10912.2|10911.6|10912.7|10912.1|10910.7|10910.1|204
1687326900000|2023-06-21 05:55:00|10912.3|10911.7|10912.8|10911.9|10914.3|10913.7|10911.2|10910.6|310
1687327200000|2023-06-21 06:00:00|10912.3|10911.4|10909.3|10908.7|10916.3|10915.4|10909.3|10908.4|900
1687327500000|2023-06-21 06:05:00|10909.1|10908.5|10909.5|10908.9|10911.5|10910.9|10907.7|10907|588
1687327800000|2023-06-21 06:10:00|10909.6|10909|10913.1|10912.5|10913.2|10912.6|10906.1|10905.5|471
1687328100000|2023-06-21 06:15:00|10912.8|10912.2|10911.7|10911.1|10913.6|10913|10910.5|10909.9|330
1687328400000|2023-06-21 06:20:00|10911.6|10911|10912.5|10911.9|10913.2|10912.6|10910.6|10910|345
1687328700000|2023-06-21 06:25:00|10912.6|10912|10914.2|10913.3|10915.5|10914.7|10912.6|10912|328
1687329000000|2023-06-21 06:30:00|10914.3|10913.4|10913.1|10912.5|10917.4|10916.5|10912.5|10911.9|490
1687329300000|2023-06-21 06:35:00|10913.2|10912.6|10911.1|10910.5|10913.7|10913.1|10909.2|10908.6|366
1687329600000|2023-06-21 06:40:00|10911|10910.4|10910.2|10909.6|10912.8|10912.2|10908.7|10908.1|352
1687329900000|2023-06-21 06:45:00|10910.1|10909.5|10909.2|10908.6|10911.3|10910.7|10907.8|10907.2|366
1687330200000|2023-06-21 06:50:00|10909|10908.4|10912.1|10911.2|10912.1|10911.4|10909|10908.4|251
1687330500000|2023-06-21 06:55:00|10912.2|10911.3|10910.6|10910|10912.3|10911.7|10909.2|10908.6|345
1687330800000|2023-06-21 07:00:00|10911|10910.4|10911.1|10910.5|10913.2|10912.6|10909.4|10908.8|446
1687331100000|2023-06-21 07:05:00|10911|10910.4|10912.8|10912.2|10914.3|10913.7|10911|10910.4|366
1687331400000|2023-06-21 07:10:00|10913.2|10912.6|10913.5|10912.9|10916.3|10915.7|10910.7|10910.1|394
1687331700000|2023-06-21 07:15:00|10913.6|10913|10914.2|10913.6|10916.1|10915.5|10911.7|10911.1|376
1687332000000|2023-06-21 07:20:00|10913.9|10913.3|10913.8|10913.2|10915.7|10915.1|10911.7|10911.1|284
1687332300000|2023-06-21 07:25:00|10913.9|10913.3|10916.1|10915.5|10916.2|10915.6|10912.9|10912.3|305
1687332600000|2023-06-21 07:30:00|10916|10915.4|10918.6|10918|10920|10919.1|10915|10914.2|333
1687332900000|2023-06-21 07:35:00|10918.7|10918.1|10919|10918.4|10919.7|10919.1|10917|10916.4|282
1687333200000|2023-06-21 07:40:00|10918.8|10918.2|10919.5|10918.9|10919.6|10919|10917.5|10916.9|292
1687333500000|2023-06-21 07:45:00|10919.4|10918.8|10919.4|10918.8|10919.9|10919.3|10917.7|10917.1|213
1687333800000|2023-06-21 07:50:00|10919.3|10918.7|10916.8|10916.2|10920.1|10919.5|10915.1|10914.5|321
1687334100000|2023-06-21 07:55:00|10916.6|10916|10913.2|10912.6|10917.5|10916.9|10913.2|10912.6|361
1687334400000|2023-06-21 08:00:00|10913.1|10912.5|10917.6|10917|10919.5|10918.9|10909.7|10909.1|438
1687334700000|2023-06-21 08:05:00|10917.5|10916.9|10921.9|10921.3|10924.5|10923.9|10916.8|10916.2|408
1687335000000|2023-06-21 08:10:00|10921.8|10921.2|10923.1|10922.5|10923.6|10923|10919.9|10919.3|397
1687335300000|2023-06-21 08:15:00|10923.2|10922.6|10926.5|10925.9|10928.9|10928.3|10923.2|10922.6|463
1687335600000|2023-06-21 08:20:00|10926.6|10926|10929.9|10929.3|10930.2|10929.6|10926.4|10925.8|387
1687335900000|2023-06-21 08:25:00|10929.8|10929.2|10927.8|10927.2|10929.8|10929.2|10926.6|10926|321
1687336200000|2023-06-21 08:30:00|10927.6|10927|10929.4|10928.8|10934.1|10933.5|10927.6|10927|315
1687336500000|2023-06-21 08:35:00|10929.5|10928.9|10925.6|10925|10930.3|10929.7|10925.4|10924.8|368
1687336800000|2023-06-21 08:40:00|10925.5|10924.9|10923.4|10922.8|10927.3|10926.7|10923.3|10922.7|360
1687337100000|2023-06-21 08:45:00|10923.6|10923|10924.6|10924|10926.6|10926|10923.3|10922.7|297
1687337400000|2023-06-21 08:50:00|10924.5|10923.9|10924.1|10923.5|10927.7|10927.1|10924.1|10923.5|358
1687337700000|2023-06-21 08:55:00|10923.9|10923.3|10925.4|10924.5|10925.8|10925.2|10922.6|10922|264
1687338000000|2023-06-21 09:00:00|10925.7|10924.8|10921.4|10920.8|10927.7|10927.1|10921.2|10920.6|355
1687338300000|2023-06-21 09:05:00|10921.3|10920.7|10921.8|10921.2|10923.3|10922.7|10920.1|10919.5|258
1687338600000|2023-06-21 09:10:00|10921.9|10921.3|10918.8|10918.2|10921.9|10921.3|10917|10916.4|274
1687338900000|2023-06-21 09:15:00|10918.9|10918.3|10922|10921.4|10922.1|10921.5|10918.6|10918|246
1687339200000|2023-06-21 09:20:00|10921.9|10921.3|10924.9|10924.3|10925.4|10924.8|10921.9|10921.3|303
1687339500000|2023-06-21 09:25:00|10924.8|10924.2|10928.1|10927.5|10928.1|10927.5|10924|10923.4|321
1687339800000|2023-06-21 09:30:00|10928|10927.4|10927.6|10927|10930.1|10929.5|10925.9|10925.2|302
1687340100000|2023-06-21 09:35:00|10927.5|10926.9|10925.2|10924.6|10928.3|10927.7|10923.5|10922.9|262
1687340400000|2023-06-21 09:40:00|10925.1|10924.5|10924.5|10923.9|10925.8|10925.2|10923.8|10923.2|249
1687340700000|2023-06-21 09:45:00|10924.4|10923.8|10921.5|10920.9|10924.9|10924.3|10920.8|10920.2|246
1687341000000|2023-06-21 09:50:00|10921.4|10920.8|10921.3|10920.4|10922.6|10922|10918.6|10918|287
1687341300000|2023-06-21 09:55:00|10921.2|10920.3|10917|10916.4|10921.7|10921.1|10916.8|10916.2|246
1687341600000|2023-06-21 10:00:00|10916.9|10916.3|10919.5|10918.9|10919.8|10919.2|10913.9|10913.3|335
1687341900000|2023-06-21 10:05:00|10919.4|10918.8|10916.4|10915.8|10920|10919.4|10916.4|10915.8|205
1687342200000|2023-06-21 10:10:00|10916.5|10915.9|10920.4|10919.8|10921.1|10920.5|10916.4|10915.8|254
1687342500000|2023-06-21 10:15:00|10920.5|10919.9|10923.1|10922.5|10925.3|10924.7|10920.4|10919.8|269
1687342800000|2023-06-21 10:20:00|10923|10922.4|10923|10922.4|10924.6|10924|10921.5|10920.9|235
1687343100000|2023-06-21 10:25:00|10922.7|10922.1|10922.6|10922|10923|10922.4|10921|10920.3|245
1687343400000|2023-06-21 10:30:00|10922.7|10922.1|10924.8|10924.2|10925|10924.4|10922.6|10922|237
1687343700000|2023-06-21 10:35:00|10924.7|10924.1|10924.6|10924|10926.2|10925.6|10923|10922.4|264
1687344000000|2023-06-21 10:40:00|10924.5|10923.9|10919.6|10919|10924.8|10924.2|10918.8|10918.2|267
1687344300000|2023-06-21 10:45:00|10919.5|10918.9|10921.2|10920.6|10921.5|10920.9|10917.6|10917|316
1687344600000|2023-06-21 10:50:00|10921.1|10920.5|10918.6|10918|10922.2|10921.6|10918.5|10917.9|169
1687344900000|2023-06-21 10:55:00|10918.5|10917.9|10918.8|10917.9|10920.2|10919.6|10917.8|10917.2|250
1687345200000|2023-06-21 11:00:00|10918.9|10918.3|10920.2|10919.6|10920.5|10919.9|10917.7|10917.1|333
1687345500000|2023-06-21 11:05:00|10920.3|10919.7|10920.1|10919.5|10921.6|10921|10919.3|10918.7|208
1687345800000|2023-06-21 11:10:00|10920.4|10919.8|10917.5|10916.9|10920.4|10919.8|10916.6|10916|198
1687346100000|2023-06-21 11:15:00|10917.4|10916.8|10920.1|10919.5|10920.9|10920.3|10917.4|10916.8|298
1687346400000|2023-06-21 11:20:00|10920|10919.4|10919.1|10918.5|10921.5|10920.9|10919|10918.4|174
1687346700000|2023-06-21 11:25:00|10919.2|10918.6|10918.6|10918|10920.2|10919.6|10918.5|10917.9|159
1687347000000|2023-06-21 11:30:00|10918.5|10917.9|10919|10918.4|10920.1|10919.5|10918.5|10917.9|224
1687347300000|2023-06-21 11:35:00|10919.1|10918.5|10919|10918.4|10921.7|10921.1|10919|10918.4|219
1687347600000|2023-06-21 11:40:00|10919.1|10918.5|10920.8|10920.2|10922.1|10921.5|10918.4|10917.8|260
1687347900000|2023-06-21 11:45:00|10920.9|10920.3|10919.3|10918.7|10921.7|10921.1|10918|10917.4|249
1687348200000|2023-06-21 11:50:00|10919.4|10918.8|10925.8|10925.2|10925.8|10925.2|10919.4|10918.8|288
1687348500000|2023-06-21 11:55:00|10926|10925.4|10924.7|10924.1|10927.1|10926.5|10923.1|10922.5|326
1687348800000|2023-06-21 12:00:00|10924.5|10923.9|10923.2|10922.6|10925.1|10924.5|10922|10921.4|295
1687349100000|2023-06-21 12:05:00|10923.1|10922.5|10923.5|10922.9|10925.1|10924.5|10922.6|10922|210
1687349400000|2023-06-21 12:10:00|10923.6|10923|10920|10919.4|10923.7|10923.1|10919.3|10918.7|295
1687349700000|2023-06-21 12:15:00|10920.1|10919.5|10919.6|10919|10922.3|10921.7|10918|10917.4|285
1687350000000|2023-06-21 12:20:00|10919.4|10918.8|10913.6|10913|10919.6|10919|10911.6|10911|501
1687350300000|2023-06-21 12:25:00|10913.4|10912.8|10914.6|10914|10914.9|10914.3|10912.5|10911.9|392
1687350600000|2023-06-21 12:30:00|10914.7|10914.1|10913.8|10913.2|10924|10923.1|10911|10910.4|928
1687350900000|2023-06-21 12:35:00|10913.7|10913.1|10912.2|10911.6|10914.7|10914.1|10908.6|10907.8|565
1687351200000|2023-06-21 12:40:00|10912.3|10911.7|10915.2|10914.6|10916.2|10915.6|10911|10910.4|518
1687351500000|2023-06-21 12:45:00|10915.5|10914.9|10920.8|10920.2|10920.8|10920.2|10914.6|10914|448
1687351800000|2023-06-21 12:50:00|10920.7|10920.1|10920.8|10920.2|10922.3|10921.7|10919.5|10918.9|400
1687352100000|2023-06-21 12:55:00|10920.7|10920.1|10925.5|10924.9|10926.1|10925.5|10920.7|10920.1|445
1687352400000|2023-06-21 13:00:00|10925.2|10924.6|10919.6|10919|10925.9|10925.3|10919.5|10918.9|420
1687352700000|2023-06-21 13:05:00|10919.2|10918.6|10918.6|10918|10920.1|10919.5|10916.5|10915.9|393
1687353000000|2023-06-21 13:10:00|10918.5|10917.9|10919.3|10918.7|10919.5|10918.9|10915.6|10915|491
1687353300000|2023-06-21 13:15:00|10919.2|10918.6|10920.6|10920|10921.7|10921.1|10919|10918.4|418
1687353600000|2023-06-21 13:20:00|10920.7|10920.1|10918.6|10918|10922.1|10921.5|10917.9|10917.3|375
1687353900000|2023-06-21 13:25:00|10918.9|10918.3|10920.9|10920.3|10924|10923.4|10918.9|10918.3|349
1687354200000|2023-06-21 13:30:00|10921|10920.4|10915.8|10915.2|10921|10920.4|10913.6|10913|573
1687354500000|2023-06-21 13:35:00|10915.9|10915.3|10913.2|10912.6|10920.5|10919.9|10913|10912.2|616
1687354800000|2023-06-21 13:40:00|10913.1|10912.5|10914.5|10913.9|10919.1|10918.5|10912.1|10911.5|715
1687355100000|2023-06-21 13:45:00|10914.7|10914.1|10921.9|10921.3|10921.9|10921.3|10910.9|10910.3|692
1687355400000|2023-06-21 13:50:00|10921.8|10921.2|10926.1|10925.5|10926.6|10926|10918.9|10918.3|529
1687355700000|2023-06-21 13:55:00|10926|10925.4|10927|10926.4|10931.2|10930.6|10925.9|10925.3|513
1687356000000|2023-06-21 14:00:00|10926.9|10926.3|10924.9|10924.3|10927.3|10926.7|10923.8|10923.2|422
1687356300000|2023-06-21 14:05:00|10924.8|10924.2|10925.6|10925|10928.1|10927.5|10923.3|10922.7|474
1687356600000|2023-06-21 14:10:00|10925.5|10924.9|10928.6|10928|10930.4|10929.8|10924.4|10923.8|491
1687356900000|2023-06-21 14:15:00|10928.5|10927.9|10933.1|10932.5|10935.1|10934.5|10928.1|10927.5|450
1687357200000|2023-06-21 14:20:00|10933.3|10932.7|10938.9|10938.3|10942.3|10941.4|10932.3|10931.7|549
1687357500000|2023-06-21 14:25:00|10938.7|10938.1|10945|10944.4|10945.1|10944.5|10937.5|10936.9|630
1687357800000|2023-06-21 14:30:00|10945.1|10944.5|10948.7|10948.1|10949.3|10948.7|10944.6|10944|792
1687358100000|2023-06-21 14:35:00|10948.6|10948|10956.5|10955.9|10959.1|10958.5|10947.8|10947.2|709
1687358400000|2023-06-21 14:40:00|10956.6|10956|10959.5|10958.9|10964.4|10963.8|10956.6|10956|689
1687358700000|2023-06-21 14:45:00|10959.4|10958.8|10959.3|10958.7|10960|10959.4|10955.3|10954.7|605
1687359000000|2023-06-21 14:50:00|10959.1|10958.5|10955.5|10954.9|10959.6|10959|10952.4|10951.8|650
1687359300000|2023-06-21 14:55:00|10955.8|10955.2|10955|10954.4|10958.3|10957.7|10953.1|10952.5|603
1687359600000|2023-06-21 15:00:00|10954.9|10954.3|10951.1|10950.5|10955.6|10955|10950.1|10949.5|582
1687359900000|2023-06-21 15:05:00|10951.2|10950.6|10945.8|10945.2|10953.1|10952.5|10945.3|10944.7|507
1687360200000|2023-06-21 15:10:00|10946|10945.4|10946.4|10945.8|10947.2|10946.6|10943.7|10943.1|458
1687360500000|2023-06-21 15:15:00|10946.5|10945.9|10948.4|10947.8|10950|10949.4|10946.4|10945.8|404
1687360800000|2023-06-21 15:20:00|10948.5|10947.9|10950.2|10949.6|10953|10952.4|10948.4|10947.8|430
1687361100000|2023-06-21 15:25:00|10950.3|10949.7|10950.6|10950|10952.4|10951.8|10948.5|10947.9|409
1687361400000|2023-06-21 15:30:00|10950.7|10950.1|10953.5|10952.9|10954.3|10953.7|10950.7|10950.1|383
1687361700000|2023-06-21 15:35:00|10953.7|10953.1|10955.1|10954.5|10956.6|10956|10952.8|10952.2|417
1687362000000|2023-06-21 15:40:00|10955|10954.4|10951.2|10950.6|10956.3|10955.7|10950.8|10950.2|389
1687362300000|2023-06-21 15:45:00|10951.3|10950.7|10949.7|10949.1|10953.5|10952.9|10949.2|10948.6|320
1687362600000|2023-06-21 15:50:00|10949.6|10949|10950.1|10949.5|10951.5|10950.9|10948.9|10948.3|281
1687362900000|2023-06-21 15:55:00|10950.2|10949.6|10950.9|10950.3|10951.5|10950.9|10950.1|10949.5|307
1687363200000|2023-06-21 16:00:00|10950.8|10950.2|10953.7|10953.1|10954.1|10953.5|10950.1|10949.4|412
1687363500000|2023-06-21 16:05:00|10953.6|10953|10954.5|10953.9|10957.2|10956.6|10953.4|10952.8|303
1687363800000|2023-06-21 16:10:00|10954.8|10954.2|10954.5|10953.9|10954.8|10954.2|10952.4|10951.8|243
1687364100000|2023-06-21 16:15:00|10954.6|10954|10958|10957.4|10958.9|10958.3|10954.2|10953.6|322
1687364400000|2023-06-21 16:20:00|10957.8|10957.2|10959.8|10959.2|10959.8|10959.2|10957.2|10956.6|320
1687364700000|2023-06-21 16:25:00|10959.7|10959.1|10963|10962.4|10964.3|10963.6|10959.5|10958.9|265
1687365000000|2023-06-21 16:30:00|10963.1|10962.5|10964|10963.4|10965|10964.4|10962.6|10962|243
1687365300000|2023-06-21 16:35:00|10963.8|10963.2|10966|10965.4|10966.1|10965.5|10963.6|10963|245
1687365600000|2023-06-21 16:40:00|10966.1|10965.5|10969.1|10968.5|10970.1|10969.5|10966|10965.4|219
1687365900000|2023-06-21 16:45:00|10969.2|10968.6|10969.6|10969|10971|10970.4|10968.4|10967.8|256
1687366200000|2023-06-21 16:50:00|10969.7|10969.1|10970.5|10969.9|10974.1|10973.5|10969.6|10969|276
1687366500000|2023-06-21 16:55:00|10970.6|10970|10971|10970.4|10972.2|10971.6|10970.2|10969.6|312
1687366800000|2023-06-21 17:00:00|10970.7|10970.1|10969|10968.4|10970.9|10970.3|10967.6|10967|351
1687367100000|2023-06-21 17:05:00|10968.6|10968|10972.6|10972|10972.8|10972.2|10967.5|10966.9|353
1687367400000|2023-06-21 17:10:00|10972.7|10972.1|10972.7|10972.1|10973.8|10973.2|10972|10971.4|281
1687367700000|2023-06-21 17:15:00|10972.6|10972|10975.5|10974.9|10975.7|10975.1|10972.6|10972|279
1687368000000|2023-06-21 17:20:00|10975.6|10975|10972.3|10971.7|10975.6|10975|10971.1|10970.5|262
1687368300000|2023-06-21 17:25:00|10972.6|10972|10973.7|10973.1|10974.4|10973.8|10972.4|10971.8|231
1687368600000|2023-06-21 17:30:00|10973.8|10973.2|10975.8|10975.2|10976.2|10975.6|10973.8|10973.2|245
1687368900000|2023-06-21 17:35:00|10976|10975.4|10974.7|10974.1|10976|10975.4|10973.1|10972.5|185
1687369200000|2023-06-21 17:40:00|10974.5|10973.9|10976.1|10975.5|10976.1|10975.5|10974.5|10973.9|213
1687369500000|2023-06-21 17:45:00|10976|10975.4|10977.3|10976.7|10979.7|10979.1|10976|10975.4|297
1687369800000|2023-06-21 17:50:00|10977.4|10976.8|10978.1|10977.5|10978.6|10978|10976.6|10976|272
1687370100000|2023-06-21 17:55:00|10977.8|10977.2|10977.8|10977.2|10978.2|10977.6|10976.4|10975.8|137
1687370400000|2023-06-21 18:00:00|10977.9|10977.3|10978.1|10977.5|10979.4|10978.8|10976.5|10975.9|174
1687370700000|2023-06-21 18:05:00|10978.3|10977.7|10981.6|10981|10982.1|10981.5|10978.1|10977.5|213
1687371000000|2023-06-21 18:10:00|10981.1|10980.5|10984|10983.4|10984.1|10983.5|10980.3|10979.7|257
1687371300000|2023-06-21 18:15:00|10984.1|10983.5|10984.8|10984.2|10985.2|10984.6|10983.3|10982.7|223
1687371600000|2023-06-21 18:20:00|10984.9|10984.3|10986.4|10985.8|10986.7|10986.1|10984.1|10983.5|231
1687371900000|2023-06-21 18:25:00|10986.3|10985.7|10989.6|10989|10989.7|10989.1|10986.2|10985.6|247
1687372200000|2023-06-21 18:30:00|10989.8|10989.2|10987.7|10987.1|10990.2|10989.6|10987.6|10987|247
1687372500000|2023-06-21 18:35:00|10987.8|10987.2|10986.2|10985.6|10988.3|10987.7|10986.2|10985.6|194
1687372800000|2023-06-21 18:40:00|10986.3|10985.7|10987.1|10986.5|10987.1|10986.5|10985.5|10984.9|190
1687373100000|2023-06-21 18:45:00|10987|10986.4|10984.2|10983.6|10987|10986.4|10984|10983.4|189
1687373400000|2023-06-21 18:50:00|10984.1|10983.5|10985|10984.4|10985.6|10985|10984.1|10983.5|206
1687373700000|2023-06-21 18:55:00|10984.8|10984.2|10985.1|10984.5|10985.7|10985.1|10983.6|10983|301
1687374000000|2023-06-21 19:00:00|10985|10984.4|10984.1|10983.5|10985|10984.4|10982|10981.4|215
1687374300000|2023-06-21 19:05:00|10983.8|10983.2|10985.9|10985.3|10986.3|10985.7|10983.7|10983.1|195
1687374600000|2023-06-21 19:10:00|10986|10985.4|10986.5|10985.9|10986.6|10986|10985|10984.4|189
1687374900000|2023-06-21 19:15:00|10986.6|10986|10989|10988.4|10989.8|10989.2|10986.5|10985.9|174
1687375200000|2023-06-21 19:20:00|10989.1|10988.5|10986.7|10986.1|10989.1|10988.5|10986.7|10986.1|143
1687375500000|2023-06-21 19:25:00|10986.5|10985.9|10986.1|10985.5|10987.3|10986.7|10986|10985.4|162
1687375800000|2023-06-21 19:30:00|10986.2|10985.6|10986.5|10985.9|10987|10986.4|10985.4|10984.8|203
1687376100000|2023-06-21 19:35:00|10986.4|10985.8|10985.9|10985.3|10987.4|10986.8|10985.4|10984.8|158
1687376400000|2023-06-21 19:40:00|10985.8|10985.2|10984.9|10984.3|10986|10985.4|10984.5|10983.9|139
1687376700000|2023-06-21 19:45:00|10985.1|10984.5|10984.5|10983.9|10985.4|10984.8|10984.2|10983.6|223
1687377000000|2023-06-21 19:50:00|10984.8|10984.2|10985.4|10984.8|10985.9|10985.3|10984.4|10983.8|152
1687377300000|2023-06-21 19:55:00|10985.2|10984.6|10988.4|10987.8|10988.4|10987.8|10985.1|10984.5|306
1687377600000|2023-06-21 20:00:00|10988.2|10987.6|10986.4|10985.8|10989.2|10988.6|10986|10985.4|166
1687377900000|2023-06-21 20:05:00|10986.5|10985.9|10985.7|10985.1|10986.6|10986|10985.4|10984.8|114
1687378200000|2023-06-21 20:10:00|10985.8|10985.2|10988.2|10987.6|10988.7|10988.1|10985.7|10985.1|114
1687378500000|2023-06-21 20:15:00|10988.3|10987.7|10990.2|10989.6|10991.3|10990.6|10988.1|10987.5|113
1687378800000|2023-06-21 20:20:00|10990.1|10989.5|10989|10988.4|10990.2|10989.6|10988.5|10987.9|76
1687379100000|2023-06-21 20:25:00|10989.1|10988.5|10990.1|10989.5|10990.4|10989.8|10988.7|10988.1|83
1687379400000|2023-06-21 20:30:00|10990|10989.4|10989.2|10988.6|10990.3|10989.7|10989|10988.4|69
1687379700000|2023-06-21 20:35:00|10989.1|10988.5|10988.2|10987.6|10989.2|10988.6|10987.8|10987.2|83
1687380000000|2023-06-21 20:40:00|10988.1|10987.5|10987.6|10987|10988.1|10987.5|10987.2|10986.6|45
1687380300000|2023-06-21 20:45:00|10987.7|10986.8|10987.3|10986.4|10987.8|10986.9|10986.5|10985.6|94
1687380600000|2023-06-21 20:50:00|10987.2|10986.3|10987.7|10986.8|10988.2|10987.3|10986.8|10985.9|172
1687380900000|2023-06-21 20:55:00|10988|10986.5|10987.4|10985.5|10988.2|10986.7|10987.1|10985.2|165
1687381200000|2023-06-21 21:00:00|10988.5|10984.5|10990.3|10983.7|10990.4|10984.5|10988.5|10983.2|41
1687381500000|2023-06-21 21:05:00|10990.1|10983.5|10989.4|10982.9|10990.1|10983.5|10989|10982.4|54
1687381800000|2023-06-21 21:10:00|10989.3|10982.8|10989.4|10982.8|10989.6|10983|10989.3|10982.8|11
1687382100000|2023-06-21 21:15:00|10989.5|10982.9|10988.5|10981.9|10989.7|10983.1|10988.2|10981.6|242
1687382400000|2023-06-21 21:20:00|10988.4|10981.8|10988.2|10981.6|10988.6|10982|10987.9|10981.3|309
1687382700000|2023-06-21 21:25:00|10988.1|10981.5|10987.9|10981.3|10988.3|10981.7|10987.8|10981.2|42
1687383000000|2023-06-21 21:30:00|10987.8|10981.2|10988.1|10981.5|10988.3|10981.7|10987.7|10981.1|18
1687383300000|2023-06-21 21:35:00|10988|10981.4|10988|10981.4|10988.2|10981.6|10987.4|10981.3|72
1687383600000|2023-06-21 21:40:00|10988.1|10981.5|10987.1|10981.4|10988.1|10981.7|10986.9|10980.9|118
1687383900000|2023-06-21 21:45:00|10987.2|10981.5|10987.2|10981.7|10987.4|10981.9|10986.9|10981.4|65
1687384200000|2023-06-21 21:50:00|10987.1|10981.6|10986.5|10981.6|10987.3|10981.9|10986.5|10981.3|31
1687384500000|2023-06-21 21:55:00|10986.8|10981.7|10987.4|10982.3|10988|10982.5|10986.8|10981.3|113
1687384800000|2023-06-21 22:00:00|10987.3|10982.2|10987.7|10986.2|10988.1|10986.3|10986.7|10982.2|139
1687385100000|2023-06-21 22:05:00|10987.4|10986.5|10989.3|10988.4|10989.7|10988.6|10987.4|10986.5|50
1687385400000|2023-06-21 22:10:00|10989.2|10988.3|10988.8|10987.9|10989.3|10988.4|10988.1|10987.2|100
1687385700000|2023-06-21 22:15:00|10988.7|10987.8|10988.6|10987.7|10989.2|10988.3|10987.6|10986.7|107
1687386000000|2023-06-21 22:20:00|10988.7|10987.8|10989.2|10988.3|10990|10988.9|10987.7|10986.8|123
1687386300000|2023-06-21 22:25:00|10989.4|10988.5|10989.2|10988.3|10989.7|10988.7|10989.1|10988.1|76
1687386600000|2023-06-21 22:30:00|10989.3|10988.4|10990.2|10989.3|10990.3|10989.4|10989.1|10988.2|73
1687386900000|2023-06-21 22:35:00|10990.1|10989.2|10989.7|10988.8|10990.7|10989.8|10989.6|10988.7|82
1687387200000|2023-06-21 22:40:00|10989.8|10988.9|10989.8|10988.9|10989.9|10989|10989.6|10988.7|39
1687387500000|2023-06-21 22:45:00|10989.7|10988.8|10989.2|10988.3|10989.8|10988.9|10989.1|10988.2|65
1687387800000|2023-06-21 22:50:00|10989.1|10988.2|10989.9|10989|10989.9|10989|10989.1|10988.2|38
1687388100000|2023-06-21 22:55:00|10989.8|10988.9|10991.2|10990.3|10991.3|10990.4|10989.6|10988.7|55
1687388400000|2023-06-21 23:00:00|10991|10990.1|10990.7|10989.8|10991.1|10990.2|10990.3|10989.4|54
1687388700000|2023-06-21 23:05:00|10990.8|10989.9|10992.4|10991.5|10992.9|10992|10990.7|10989.8|79
1687389000000|2023-06-21 23:10:00|10992.3|10991.4|10991.9|10991|10992.6|10991.9|10991.8|10991|69
1687389300000|2023-06-21 23:15:00|10992|10991.1|10991.9|10991|10992.5|10991.6|10991.3|10990.4|88
1687389600000|2023-06-21 23:20:00|10992.1|10991.2|10992.6|10991.7|10992.8|10991.9|10992.1|10991.2|44
1687389900000|2023-06-21 23:25:00|10992.7|10991.8|10991.9|10991|10992.7|10991.8|10991.8|10990.9|35
1687390200000|2023-06-21 23:30:00|10992|10991.1|10992.4|10991.5|10992.5|10991.8|10991.8|10990.9|61
1687390500000|2023-06-21 23:35:00|10992.3|10991.4|10991.6|10990.7|10992.3|10991.4|10991.3|10990.4|54
1687390800000|2023-06-21 23:40:00|10991.5|10990.6|10992|10991.1|10992.1|10991.2|10991.5|10990.6|64
1687391100000|2023-06-21 23:45:00|10992.1|10991.2|10992|10991.4|10992.1|10991.5|10991.6|10990.8|73
1687391400000|2023-06-21 23:50:00|10992.2|10991.6|10992|10991.4|10992.5|10991.9|10991.5|10990.9|79
1687391700000|2023-06-21 23:55:00|10991.9|10991.3|10992|10991.1|10992.7|10991.8|10991.9|10991.1|46
1687392000000|2023-06-22 00:00:00|10992.2|10991.3|10991.5|10990.6|10992.6|10991.9|10988.2|10987.3|184
1687392300000|2023-06-22 00:05:00|10991.6|10990.7|10990.8|10989.9|10991.7|10990.8|10989.8|10988.9|183
1687392600000|2023-06-22 00:10:00|10990.7|10989.8|10990.5|10989.9|10990.9|10990.1|10989.1|10988.2|176
1687392900000|2023-06-22 00:15:00|10990.4|10989.8|10989|10988.1|10991.5|10990.9|10988.4|10987.5|123
1687393200000|2023-06-22 00:20:00|10988.9|10988|10988.9|10988|10989.4|10988.8|10987.6|10986.9|113
1687393500000|2023-06-22 00:25:00|10988.8|10987.9|10989.2|10988.6|10989.3|10988.7|10987.9|10987|93
1687393800000|2023-06-22 00:30:00|10989.1|10988.5|10989.4|10988.8|10989.7|10989.1|10988.2|10987.6|133
1687394100000|2023-06-22 00:35:00|10989.3|10988.7|10987.8|10987.2|10989.7|10988.9|10987.5|10986.9|162
1687394400000|2023-06-22 00:40:00|10987.9|10987.3|10988.7|10987.8|10989.4|10988.7|10987.7|10987.1|181
1687394700000|2023-06-22 00:45:00|10988.6|10987.7|10988.7|10988.1|10989.6|10989|10988|10987.4|150
1687395000000|2023-06-22 00:50:00|10988.6|10988|10989|10988.4|10989.5|10988.9|10987|10986.3|178
1687395300000|2023-06-22 00:55:00|10988.9|10988.3|10988.8|10988.2|10991|10990.4|10988.3|10987.7|193
1687395600000|2023-06-22 01:00:00|10988.7|10988.1|10990.7|10990.1|10991|10990.4|10987.5|10986.8|212
1687395900000|2023-06-22 01:05:00|10990.8|10990.2|10991.1|10990.5|10991.6|10991|10989.6|10989|127
1687396200000|2023-06-22 01:10:00|10991.2|10990.6|10993|10992.4|10993|10992.4|10990.8|10990.2|135
1687396500000|2023-06-22 01:15:00|10992.9|10992.3|10993.5|10992.9|10994|10993.4|10992.9|10992.3|94
1687396800000|2023-06-22 01:20:00|10993.6|10993|10992.8|10991.9|10993.6|10993|10992.1|10991.3|129
1687397100000|2023-06-22 01:25:00|10992.7|10991.8|10993.1|10992.5|10993.9|10993.3|10991.9|10991.3|137
1687397400000|2023-06-22 01:30:00|10993.2|10992.6|10995.1|10994.2|10995.5|10994.6|10992.8|10991.9|176
1687397700000|2023-06-22 01:35:00|10995|10994.1|10994.1|10993.5|10995.2|10994.5|10992.9|10992.3|129
1687398000000|2023-06-22 01:40:00|10994.3|10993.7|10994.7|10994.1|10995|10994.4|10993.9|10993.3|180
1687398300000|2023-06-22 01:45:00|10994.8|10994.2|10994.8|10994.2|10995.2|10994.6|10993.5|10992.9|119
1687398600000|2023-06-22 01:50:00|10994.7|10994.1|10993.9|10993.3|10995.1|10994.5|10993.9|10993.3|121
1687398900000|2023-06-22 01:55:00|10994|10993.4|10994|10993.4|10994.5|10993.9|10992.7|10992.1|89
1687399200000|2023-06-22 02:00:00|10994.1|10993.5|10992.6|10991.7|10994.1|10993.5|10991.5|10990.8|108
1687399500000|2023-06-22 02:05:00|10992.5|10991.6|10990|10989.4|10992.5|10991.6|10989.9|10989|120
1687399800000|2023-06-22 02:10:00|10990.1|10989.5|10989.6|10988.7|10990.6|10989.9|10988.6|10988|160
1687400100000|2023-06-22 02:15:00|10989.5|10988.6|10989.4|10988.8|10990.7|10990.1|10989.1|10988.5|166
1687400400000|2023-06-22 02:20:00|10989.3|10988.7|10990.4|10989.8|10990.4|10989.8|10989.3|10988.7|110
1687400700000|2023-06-22 02:25:00|10990.2|10989.6|10992.2|10991.3|10992.3|10991.6|10989.9|10989.2|145
1687401000000|2023-06-22 02:30:00|10991.9|10991.4|10991.5|10990.9|10992.3|10991.5|10991.1|10990.3|102
1687401300000|2023-06-22 02:35:00|10991.6|10991|10992.3|10991.4|10993.9|10993.3|10991.6|10991|149
1687401600000|2023-06-22 02:40:00|10992.2|10991.3|10992.9|10992.3|10993.3|10992.7|10992|10991.3|107
1687401900000|2023-06-22 02:45:00|10993|10992.4|10993.3|10992.7|10993.4|10992.8|10992.1|10991.5|146
1687402200000|2023-06-22 02:50:00|10993.4|10992.8|10992.9|10992.3|10994|10993.3|10992.5|10991.8|132
1687402500000|2023-06-22 02:55:00|10993|10992.4|10993.9|10993.3|10993.9|10993.3|10992.3|10991.7|113
1687402800000|2023-06-22 03:00:00|10994|10993.4|10994|10993.4|10994.5|10993.9|10993.4|10992.7|145
1687403100000|2023-06-22 03:05:00|10994.1|10993.5|10993.4|10992.8|10994.4|10993.8|10992.9|10992.3|123
1687403400000|2023-06-22 03:10:00|10993.7|10993.1|10993|10992.4|10994.9|10994|10992.9|10992.3|106
1687403700000|2023-06-22 03:15:00|10992.9|10992.3|10993.2|10992.6|10993.5|10992.9|10991.4|10990.8|117
1687404000000|2023-06-22 03:20:00|10993.1|10992.5|10993|10992.4|10993.5|10992.9|10992.5|10991.7|64
1687404300000|2023-06-22 03:25:00|10992.9|10992.3|10992.3|10991.7|10993.1|10992.3|10991.6|10991|123
1687404600000|2023-06-22 03:30:00|10992.2|10991.6|10993.1|10992.5|10993.2|10992.6|10991.9|10991.2|104
1687404900000|2023-06-22 03:35:00|10993|10992.4|10993.9|10993.3|10994.7|10993.8|10992.6|10991.9|148
1687405200000|2023-06-22 03:40:00|10994|10993.4|10993.4|10992.8|10994.3|10993.7|10992.9|10992|123
1687405500000|2023-06-22 03:45:00|10993.3|10992.7|10993|10992.4|10993.7|10992.9|10992.3|10991.7|99
1687405800000|2023-06-22 03:50:00|10993.2|10992.6|10993|10992.4|10993.2|10992.6|10992.3|10991.7|68
1687406100000|2023-06-22 03:55:00|10992.9|10992.3|10993.3|10992.7|10993.3|10992.7|10992.6|10992|79
1687406400000|2023-06-22 04:00:00|10993.4|10992.8|10993.5|10992.9|10994.2|10993.6|10993.2|10992.6|119
1687406700000|2023-06-22 04:05:00|10993.6|10993|10991.9|10991.3|10993.8|10993.2|10991.4|10990.8|102
1687407000000|2023-06-22 04:10:00|10991.8|10991.2|10992.1|10991.5|10992.6|10992|10991.5|10990.9|179
1687407300000|2023-06-22 04:15:00|10992|10991.4|10990.8|10990.2|10993|10992.4|10990|10989.4|141
1687407600000|2023-06-22 04:20:00|10990.7|10990.1|10990|10989.4|10990.8|10990.2|10989.1|10988.5|138
1687407900000|2023-06-22 04:25:00|10989.7|10989.1|10989.4|10988.8|10990.2|10989.6|10989.1|10988.5|123
1687408200000|2023-06-22 04:30:00|10989.1|10988.5|10988|10987.4|10989.4|10988.8|10988|10987.4|114
1687408500000|2023-06-22 04:35:00|10988.3|10987.7|10988|10987.4|10988.5|10987.9|10987.5|10986.7|94
1687408800000|2023-06-22 04:40:00|10988.3|10987.7|10989.5|10988.9|10989.6|10989|10987.1|10986.5|117
1687409100000|2023-06-22 04:45:00|10989.6|10989|10988.6|10988|10989.7|10989.1|10988.5|10987.9|136
1687409400000|2023-06-22 04:50:00|10988.7|10988.1|10989|10988.4|10989.7|10989.1|10988.4|10987.8|83
1687409700000|2023-06-22 04:55:00|10988.9|10988.3|10987.6|10987|10988.9|10988.3|10987|10986.4|195
1687410000000|2023-06-22 05:00:00|10987.5|10986.9|10987.3|10986.7|10988.8|10988.2|10986.9|10986.3|191
1687410300000|2023-06-22 05:05:00|10987.2|10986.6|10986.5|10985.6|10987.5|10986.9|10985.9|10985.3|156
1687410600000|2023-06-22 05:10:00|10986.4|10985.8|10987.1|10986.2|10987.3|10986.5|10986|10985.1|166
1687410900000|2023-06-22 05:15:00|10987|10986.1|10986.3|10985.7|10987.1|10986.5|10985.3|10984.7|138
1687411200000|2023-06-22 05:20:00|10986|10985.4|10987.8|10987.2|10988.5|10987.9|10985.9|10985.3|139
1687411500000|2023-06-22 05:25:00|10987.9|10987.3|10988.8|10988.2|10988.9|10988.3|10987.4|10986.8|66
1687411800000|2023-06-22 05:30:00|10988.5|10987.9|10987.4|10986.8|10988.6|10988|10987.3|10986.7|74
1687412100000|2023-06-22 05:35:00|10987.5|10986.9|10988.4|10987.8|10989.2|10988.6|10986.9|10986.3|115
1687412400000|2023-06-22 05:40:00|10988.3|10987.7|10987.8|10987.2|10988.4|10987.8|10986.3|10985.7|132
1687412700000|2023-06-22 05:45:00|10987.6|10987|10987.5|10986.6|10989|10988.4|10987.5|10986.6|125
1687413000000|2023-06-22 05:50:00|10987.6|10986.7|10990.5|10989.6|10991.1|10990.2|10987|10986.1|148
1687413300000|2023-06-22 05:55:00|10990.1|10989.2|10986.2|10985.6|10990.1|10989.2|10985.4|10984.5|262
1687413600000|2023-06-22 06:00:00|10986.5|10985.9|10983.9|10983.3|10990.9|10990.3|10983.9|10983.3|279
1687413900000|2023-06-22 06:05:00|10984|10983.4|10987.1|10986.5|10987.1|10986.5|10984|10983.4|209
1687414200000|2023-06-22 06:10:00|10987|10986.4|10985|10984.4|10989.1|10988.5|10983.6|10983|302
1687414500000|2023-06-22 06:15:00|10985.1|10984.5|10985.5|10984.9|10986.5|10985.9|10983.5|10982.9|233
1687414800000|2023-06-22 06:20:00|10985.7|10985.1|10984.4|10983.8|10985.9|10985.3|10981.9|10981.3|225
1687415100000|2023-06-22 06:25:00|10984.3|10983.7|10984.8|10984.2|10985.2|10984.6|10983.4|10982.8|170
1687415400000|2023-06-22 06:30:00|10984.9|10984.3|10986.9|10986.3|10988.1|10987.5|10984.8|10984.2|234
1687415700000|2023-06-22 06:35:00|10987|10986.4|10983.7|10983.1|10987|10986.4|10983.5|10982.9|231
1687416000000|2023-06-22 06:40:00|10983.9|10983.3|10983.1|10982.5|10986.5|10985.9|10982.6|10982|275
1687416300000|2023-06-22 06:45:00|10983.2|10982.6|10982.1|10981.5|10983.5|10982.9|10981.5|10980.9|175
1687416600000|2023-06-22 06:50:00|10982|10981.4|10983.4|10982.8|10983.6|10983|10981|10980.4|213
1687416900000|2023-06-22 06:55:00|10983.1|10982.5|10983|10982.4|10984|10983.4|10981.5|10980.9|212
1687417200000|2023-06-22 07:00:00|10982.9|10982.3|10986.5|10985.9|10986.6|10986|10980.2|10979.6|322
1687417500000|2023-06-22 07:05:00|10986.6|10986|10987.8|10987.2|10992.4|10991.8|10986.3|10985.7|375
1687417800000|2023-06-22 07:10:00|10988|10987.4|10987.5|10986.9|10989.1|10988.5|10984.6|10984|319
1687418100000|2023-06-22 07:15:00|10987.7|10987.1|10987.1|10986.5|10990.1|10989.5|10986.8|10986.2|354
1687418400000|2023-06-22 07:20:00|10987|10986.4|10988|10987.4|10988.3|10987.7|10984.4|10983.8|373
1687418700000|2023-06-22 07:25:00|10988.1|10987.5|10991.4|10990.8|10993|10992.4|10987.9|10987.3|329
1687419000000|2023-06-22 07:30:00|10991.5|10990.9|10987.1|10986.5|10993.3|10992.7|10986.1|10985.5|655
1687419300000|2023-06-22 07:35:00|10987.2|10986.6|10990.8|10990.2|10991.4|10990.8|10986.7|10986.1|462
1687419600000|2023-06-22 07:40:00|10990.7|10990.1|10998.7|10998.1|11000.3|10999.7|10988.6|10988|433
1687419900000|2023-06-22 07:45:00|10998.8|10998.2|10996.4|10995.8|10999.1|10998.5|10994|10993.4|406
1687420200000|2023-06-22 07:50:00|10996.6|10996|10995.2|10994.6|10999.1|10998.5|10994.8|10994.2|427
1687420500000|2023-06-22 07:55:00|10995.3|10994.7|10994.9|10994|10995.8|10995.2|10991.6|10991|346
1687420800000|2023-06-22 08:00:00|10995|10994.1|10993.6|10993|10997.3|10996.7|10992.5|10991.9|435
1687421100000|2023-06-22 08:05:00|10993.3|10992.7|10996|10995.4|10996.5|10995.9|10993.1|10992.5|295
1687421400000|2023-06-22 08:10:00|10995.9|10995.3|10998.1|10997.5|10999.3|10998.7|10995.7|10995.1|445
1687421700000|2023-06-22 08:15:00|10998.2|10997.6|11003.5|11002.6|11004.1|11003.2|10998|10997.4|334
1687422000000|2023-06-22 08:20:00|11003.4|11002.5|10996.1|10995.5|11003.5|11002.6|10994.7|10994.1|329
1687422300000|2023-06-22 08:25:00|10996|10995.4|10993.6|10993|10996.8|10996.2|10993.5|10992.8|220
1687422600000|2023-06-22 08:30:00|10993.4|10992.7|10990.1|10989.5|10994.4|10993.6|10987.6|10987|310
1687422900000|2023-06-22 08:35:00|10990.3|10989.7|10991.2|10990.6|10993.7|10993.1|10989.6|10989|256
1687423200000|2023-06-22 08:40:00|10991.1|10990.5|10991.1|10990.5|10992.4|10991.8|10989.2|10988.6|212
1687423500000|2023-06-22 08:45:00|10991.2|10990.6|10993.2|10992.6|10993.4|10992.8|10991|10990.4|231
1687423800000|2023-06-22 08:50:00|10993.1|10992.5|10991|10990.4|10994.2|10993.6|10989.8|10989.2|277
1687424100000|2023-06-22 08:55:00|10991.2|10990.6|10993.3|10992.7|10993.4|10992.8|10990.8|10990.2|322
1687424400000|2023-06-22 09:00:00|10993.2|10992.6|10997.7|10997.1|10997.7|10997.1|10992.5|10991.9|308
1687424700000|2023-06-22 09:05:00|10997.8|10997.2|10998.3|10997.7|11000.3|10999.7|10997.4|10996.8|202
1687425000000|2023-06-22 09:10:00|10998.5|10997.9|11002.4|11001.8|11002.9|11002.3|10998.1|10997.5|211
1687425300000|2023-06-22 09:15:00|11002.3|11001.7|10997.6|10997|11002.3|11001.7|10997.2|10996.6|203
1687425600000|2023-06-22 09:20:00|10997.5|10996.9|10996.7|10996.1|10997.5|10996.9|10994.6|10994|228
1687425900000|2023-06-22 09:25:00|10996.4|10995.8|10997.9|10997.3|10998.3|10997.7|10995.8|10995.2|238
1687426200000|2023-06-22 09:30:00|10997.8|10997.2|10999.5|10998.9|10999.9|10999.3|10997.7|10997.1|197
1687426500000|2023-06-22 09:35:00|10999.4|10998.8|11001.8|11001.2|11001.8|11001.2|10999.3|10998.7|206
1687426800000|2023-06-22 09:40:00|11001.9|11001.3|11000.9|11000.3|11004.5|11003.7|11000.9|11000.3|219
1687427100000|2023-06-22 09:45:00|11000.8|11000.2|11000.1|10999.5|11001.9|11001.3|10999.2|10998.6|257
1687427400000|2023-06-22 09:50:00|11000|10999.4|10999.7|10999.1|11001.8|11001.2|10999.3|10998.7|234
1687427700000|2023-06-22 09:55:00|10999.6|10999|11002.2|11001.6|11003.8|11003.2|10999.6|10999|220
1687428000000|2023-06-22 10:00:00|11002.1|11001.5|11005.8|11005.2|11006.1|11005.5|11001.1|11000.5|273
1687428300000|2023-06-22 10:05:00|11005.9|11005.3|11003.7|11003.1|11006.7|11006.1|11002.6|11002|205
1687428600000|2023-06-22 10:10:00|11003.8|11003.2|11003.5|11002.9|11003.8|11003.2|11000.5|10999.9|213
1687428900000|2023-06-22 10:15:00|11003.7|11003.1|11005.5|11004.9|11006.9|11006.3|11003|11002.4|263
1687429200000|2023-06-22 10:20:00|11005.4|11004.8|11006.4|11005.8|11008.2|11007.6|11004.8|11004.2|308
1687429500000|2023-06-22 10:25:00|11006.3|11005.7|11007.4|11006.8|11008.5|11007.9|11005.6|11005|196
1687429800000|2023-06-22 10:30:00|11007.3|11006.7|11003.4|11002.8|11007.3|11006.7|11003|11002.4|174
1687430100000|2023-06-22 10:35:00|11003.2|11002.6|11002.7|11002.1|11003.8|11003|11001.8|11001.2|174
1687430400000|2023-06-22 10:40:00|11002.6|11002|11003.9|11003.3|11004.3|11003.7|11000.9|11000.3|129
1687430700000|2023-06-22 10:45:00|11003.8|11003.2|11002.6|11002|11003.9|11003.3|11001.9|11001.3|218
1687431000000|2023-06-22 10:50:00|11002.5|11001.9|11007|11006.4|11007.5|11006.9|11002.5|11001.9|298
1687431300000|2023-06-22 10:55:00|11007.1|11006.5|11005.4|11004.1|11007.6|11007|11004.4|11003.5|224
1687431600000|2023-06-22 11:00:00|11007.1|11005.2|11002.4|11001.8|11012.9|11012|11001|11000.1|1280
1687431900000|2023-06-22 11:05:00|11002.3|11001.7|11006.8|11006.2|11008.6|11008|11002.2|11001.6|573
1687432200000|2023-06-22 11:10:00|11006.7|11006.1|11004|11003.4|11007.2|11006.6|11001.3|11000.7|731
1687432500000|2023-06-22 11:15:00|11004.1|11003.5|11011|11010.4|11011|11010.4|11001.3|11000.7|342
1687432800000|2023-06-22 11:20:00|11010.9|11010.3|11005.6|11005|11011.3|11010.7|11005.4|11004.8|434
1687433100000|2023-06-22 11:25:00|11005.8|11005.2|11001|11000.4|11005.8|11005.2|11000.7|11000.1|405
1687433400000|2023-06-22 11:30:00|11000.9|11000.3|10995.5|10994.9|11001.5|11000.9|10994.8|10994.1|465
1687433700000|2023-06-22 11:35:00|10995.4|10994.8|10990.5|10989.9|10996.5|10995.9|10989.5|10988.9|390
1687434000000|2023-06-22 11:40:00|10991.1|10990.5|10993|10992.4|10994.6|10994|10991|10990.4|233
1687434300000|2023-06-22 11:45:00|10992.9|10992.3|10992|10991.4|10994.6|10994|10991.4|10990.8|254
1687434600000|2023-06-22 11:50:00|10991.9|10991.3|10990.1|10989.5|10992.1|10991.5|10989.4|10988.8|253
1687434900000|2023-06-22 11:55:00|10990|10989.4|10989.6|10989|10990.3|10989.7|10988.4|10987.8|386
1687435200000|2023-06-22 12:00:00|10989.5|10988.9|10989|10988.4|10993.1|10992.5|10988.5|10987.9|436
1687435500000|2023-06-22 12:05:00|10989.1|10988.5|10985|10984.4|10990.1|10989.5|10984.8|10984.2|303
1687435800000|2023-06-22 12:10:00|10985.1|10984.5|10988.3|10987.7|10989.7|10989.1|10985.1|10984.5|339
1687436100000|2023-06-22 12:15:00|10988.6|10988|10987.3|10986.7|10989.4|10988.8|10987.2|10986.6|225
1687436400000|2023-06-22 12:20:00|10987.2|10986.6|10989.2|10988.6|10989.9|10989.3|10985.7|10985.1|305
1687436700000|2023-06-22 12:25:00|10989.4|10988.8|10994.1|10989.2|10994.5|10993.6|10989.4|10988.8|367
1687437000000|2023-06-22 12:30:00|10993.9|10989.8|10997|10996.4|11002.2|11001.3|10992.4|10988.8|924
1687437300000|2023-06-22 12:35:00|10997.1|10996.5|10992.4|10991.8|10998.3|10997.7|10988.7|10988.1|510
1687437600000|2023-06-22 12:40:00|10992.5|10991.9|10983.7|10983.1|10994.5|10993.9|10983.4|10982.7|486
1687437900000|2023-06-22 12:45:00|10983.8|10983.2|10984|10983.4|10985.8|10985.2|10980.8|10979.9|493
1687438200000|2023-06-22 12:50:00|10984.1|10983.5|10985.3|10984.7|10987.1|10986.5|10983|10982.4|422
1687438500000|2023-06-22 12:55:00|10985.4|10984.8|10982.8|10982.2|10986.3|10985.7|10982.7|10982.1|415
1687438800000|2023-06-22 13:00:00|10982.7|10982.1|10981.9|10981.3|10984.3|10983.6|10980.5|10979.9|495
1687439100000|2023-06-22 13:05:00|10981.8|10981.2|10972.9|10972|10982.3|10981.7|10971.9|10971|671
1687439400000|2023-06-22 13:10:00|10972.8|10971.9|10969.8|10969.2|10974.3|10973.7|10968.9|10968|629
1687439700000|2023-06-22 13:15:00|10969.7|10969.1|10973.4|10972.8|10974.8|10974.2|10968.5|10967.9|469
1687440000000|2023-06-22 13:20:00|10973.5|10972.9|10975.2|10974.6|10978.4|10977.8|10973.4|10972.8|452
1687440300000|2023-06-22 13:25:00|10974.9|10974.3|10977.8|10977.2|10977.9|10977.3|10974.2|10973.6|373
1687440600000|2023-06-22 13:30:00|10977.9|10977.3|10979.3|10978.7|10980.7|10980.1|10973.9|10973.3|675
1687440900000|2023-06-22 13:35:00|10979.2|10978.6|10978.5|10977.9|10980.8|10980.2|10977.5|10976.9|552
1687441200000|2023-06-22 13:40:00|10978.6|10978|10978.3|10977.7|10980.4|10979.8|10975.6|10975|540
1687441500000|2023-06-22 13:45:00|10978.5|10977.9|10981.4|10980.8|10984.2|10983.6|10978.4|10977.8|564
1687441800000|2023-06-22 13:50:00|10981.3|10980.7|10983.6|10983|10984|10983.4|10979.5|10978.9|390
1687442100000|2023-06-22 13:55:00|10983.9|10983.3|10981.9|10980.8|10985.4|10984.8|10981.9|10980.8|437
1687442400000|2023-06-22 14:00:00|10981.7|10980.7|10981.5|10980.9|10983.1|10982.5|10979.1|10978.4|468
1687442700000|2023-06-22 14:05:00|10981.9|10981.3|10983.4|10982.8|10983.9|10983.3|10976.7|10976.1|556
1687443000000|2023-06-22 14:10:00|10983.3|10982.7|10987.6|10987|10989.5|10988.9|10982|10981.4|561
1687443300000|2023-06-22 14:15:00|10987.7|10987.1|10984.9|10984.3|10988.7|10988.1|10983.1|10982.5|474
1687443600000|2023-06-22 14:20:00|10984.7|10984.1|10983.4|10982.8|10986|10985.4|10980|10979.4|474
1687443900000|2023-06-22 14:25:00|10983.5|10982.9|10977.8|10977.2|10983.5|10982.9|10977.2|10976.6|485
1687444200000|2023-06-22 14:30:00|10977.9|10977.3|10968.9|10968.3|10978.9|10978.3|10968.6|10967.8|540
1687444500000|2023-06-22 14:35:00|10969.1|10968.5|10969.7|10969.1|10970.2|10969.6|10966.9|10966.3|432
1687444800000|2023-06-22 14:40:00|10969.3|10968.7|10968.8|10968.2|10970.2|10969.6|10965.5|10964.9|463
1687445100000|2023-06-22 14:45:00|10968.9|10968.3|10968.4|10967.8|10972|10971.4|10966.4|10965.8|500
1687445400000|2023-06-22 14:50:00|10968.3|10967.7|10961.7|10961.1|10968.3|10967.7|10961.2|10960.6|522
1687445700000|2023-06-22 14:55:00|10961.3|10960.7|10959.5|10958.9|10966.8|10966.2|10958.8|10958.2|581
1687446000000|2023-06-22 15:00:00|10959.4|10958.5|10959.1|10958.5|10961.5|10960.9|10956.3|10955.7|511
1687446300000|2023-06-22 15:05:00|10959.3|10958.7|10960.2|10959.6|10963.4|10962.8|10958.9|10958.3|477
1687446600000|2023-06-22 15:10:00|10960.1|10959.5|10966.4|10965.8|10966.6|10966|10958.2|10957.6|359
1687446900000|2023-06-22 15:15:00|10966.5|10965.9|10959.7|10959.1|10967.1|10966.5|10959.4|10958.8|391
1687447200000|2023-06-22 15:20:00|10959.6|10959|10960.3|10959.7|10960.9|10960.3|10958.3|10957.7|437
1687447500000|2023-06-22 15:25:00|10960|10959.4|10953.1|10952.5|10960.7|10960.1|10952.6|10952|535
1687447800000|2023-06-22 15:30:00|10953.2|10952.6|10954.4|10953.8|10955.9|10955.3|10952.6|10952|396
1687448100000|2023-06-22 15:35:00|10954.5|10953.9|10959.5|10958.9|10960.6|10960|10954.1|10953.5|351
1687448400000|2023-06-22 15:40:00|10959.4|10958.8|10961.8|10960.9|10962.3|10961.7|10958.6|10958|288
1687448700000|2023-06-22 15:45:00|10962.1|10961.2|10961.1|10960.5|10964.7|10964.1|10961|10960.4|289
1687449000000|2023-06-22 15:50:00|10961.2|10960.6|10956.6|10956|10961.2|10960.6|10956.1|10955.5|394
1687449300000|2023-06-22 15:55:00|10956.8|10956.2|10953|10952.4|10956.8|10956.2|10952.8|10952.2|365
1687449600000|2023-06-22 16:00:00|10952.9|10952.3|10952.6|10952|10953|10952.4|10948.9|10948.3|335
1687449900000|2023-06-22 16:05:00|10952.9|10952.3|10953.4|10952.8|10954.5|10953.9|10951.6|10951|217
1687450200000|2023-06-22 16:10:00|10953.5|10952.9|10954.2|10953.6|10956.8|10956.2|10953.2|10952.6|241
1687450500000|2023-06-22 16:15:00|10954.3|10953.7|10951.8|10951.2|10954.7|10954.1|10950.9|10950.3|270
1687450800000|2023-06-22 16:20:00|10951.7|10951.1|10956.8|10956.2|10957.1|10956.5|10951.1|10950.5|250
1687451100000|2023-06-22 16:25:00|10956.7|10956.1|10954.4|10953.8|10956.8|10956.2|10953.6|10953|288
1687451400000|2023-06-22 16:30:00|10954.3|10953.7|10956.1|10955.5|10956.4|10955.8|10951.3|10950.7|231
1687451700000|2023-06-22 16:35:00|10956|10955.4|10953.8|10953.2|10957.1|10956.5|10952.9|10952.3|241
1687452000000|2023-06-22 16:40:00|10953.6|10953|10955.4|10954.8|10955.9|10955.3|10953.3|10952.7|280
1687452300000|2023-06-22 16:45:00|10955.5|10954.9|10956.6|10956|10957.1|10956.5|10954.9|10954.3|177
1687452600000|2023-06-22 16:50:00|10956.5|10955.9|10954.5|10953.9|10956.5|10955.9|10953.8|10953.2|196
1687452900000|2023-06-22 16:55:00|10954.6|10954|10954.9|10954.3|10956|10955.4|10954.5|10953.9|217
1687453200000|2023-06-22 17:00:00|10955|10954.4|10952|10951.4|10955.5|10954.9|10951.4|10950.8|264
1687453500000|2023-06-22 17:05:00|10951.9|10951.3|10952.6|10952|10954.8|10954.2|10950.9|10950.3|219
1687453800000|2023-06-22 17:10:00|10952.5|10951.9|10953.5|10952.9|10953.6|10953|10950.4|10949.8|242
1687454100000|2023-06-22 17:15:00|10953.3|10952.7|10953.5|10952.9|10954.3|10953.7|10951.4|10950.8|213
1687454400000|2023-06-22 17:20:00|10953.8|10953.2|10954.5|10953.9|10954.7|10954.1|10953.5|10952.9|185
1687454700000|2023-06-22 17:25:00|10954.6|10954|10952.9|10952.3|10954.9|10954.3|10952.3|10951.7|278
1687455000000|2023-06-22 17:30:00|10953|10952.4|10952.6|10952|10954.2|10953.6|10951.7|10951.1|211
1687455300000|2023-06-22 17:35:00|10952.8|10952.2|10954.1|10953.5|10954.4|10953.8|10952.5|10951.9|191
1687455600000|2023-06-22 17:40:00|10954|10953.4|10955.7|10955.1|10955.8|10955.2|10954|10953.4|217
1687455900000|2023-06-22 17:45:00|10955.6|10955|10955.7|10955.1|10957.7|10957.1|10955.1|10954.5|223
1687456200000|2023-06-22 17:50:00|10955.6|10955|10957.1|10956.5|10957.2|10956.6|10954.7|10954.1|197
1687456500000|2023-06-22 17:55:00|10957|10956.4|10957.6|10957|10958.5|10957.9|10956.1|10955.5|300
1687456800000|2023-06-22 18:00:00|10957.7|10957.1|10958.6|10958|10960.6|10960|10957.5|10956.9|203
1687457100000|2023-06-22 18:05:00|10958.9|10958.3|10958.2|10957.6|10960.6|10960|10958.2|10957.6|138
1687457400000|2023-06-22 18:10:00|10958.1|10957.5|10956.4|10955.5|10958.2|10957.6|10954.1|10953.5|185
1687457700000|2023-06-22 18:15:00|10956.5|10955.6|10956.4|10955.8|10957.1|10956.5|10955.3|10954.7|182
1687458000000|2023-06-22 18:20:00|10956.3|10955.7|10956.3|10955.7|10956.6|10956|10955.4|10954.8|207
1687458300000|2023-06-22 18:25:00|10956.4|10955.8|10956.7|10955.8|10958|10957.4|10955.7|10955|236
1687458600000|2023-06-22 18:30:00|10956.8|10955.9|10955.4|10954.8|10956.8|10955.9|10954|10953.4|185
1687458900000|2023-06-22 18:35:00|10955.5|10954.9|10957.1|10956.5|10957.7|10957.1|10955.4|10954.8|170
1687459200000|2023-06-22 18:40:00|10957.2|10956.6|10954.5|10953.9|10957.2|10956.6|10954|10953.4|120
1687459500000|2023-06-22 18:45:00|10954.6|10954|10953.4|10952.8|10954.6|10954|10951.6|10951|127
1687459800000|2023-06-22 18:50:00|10953.2|10952.6|10955|10954.4|10955.6|10955|10953.2|10952.6|179
1687460100000|2023-06-22 18:55:00|10954.9|10954.3|10959.4|10958.8|10959.5|10958.9|10954.3|10953.7|329
1687460400000|2023-06-22 19:00:00|10959.5|10958.9|10961.1|10960.5|10961.9|10961.3|10959.4|10958.8|304
1687460700000|2023-06-22 19:05:00|10961.3|10960.7|10959.5|10958.9|10961.3|10960.7|10959.2|10958.6|190
1687461000000|2023-06-22 19:10:00|10959.4|10958.8|10959.6|10959|10960.3|10959.7|10958.4|10957.8|164
1687461300000|2023-06-22 19:15:00|10959.5|10958.9|10958.5|10957.9|10959.8|10959.2|10957.4|10956.8|193
1687461600000|2023-06-22 19:20:00|10958.6|10958|10956.4|10955.8|10958.9|10958.3|10956.3|10955.7|121
1687461900000|2023-06-22 19:25:00|10956.3|10955.7|10956.5|10955.9|10957.4|10956.8|10955.9|10955.3|166
1687462200000|2023-06-22 19:30:00|10956.4|10955.8|10955.3|10954.7|10956.6|10956|10954.7|10954.1|183
1687462500000|2023-06-22 19:35:00|10955.2|10954.6|10958.8|10958.2|10959.6|10959|10955|10954.4|171
1687462800000|2023-06-22 19:40:00|10958.7|10958.1|10957.5|10956.9|10959.1|10958.5|10957.4|10956.8|134
1687463100000|2023-06-22 19:45:00|10957.7|10957.1|10956.8|10956.2|10957.9|10957.3|10956.5|10955.9|137
1687463400000|2023-06-22 19:50:00|10956.9|10956.3|10957.1|10956.5|10957.5|10956.9|10956|10955.4|154
1687463700000|2023-06-22 19:55:00|10957.2|10956.6|10958.4|10957.8|10958.5|10957.9|10956.7|10956.1|152
1687464000000|2023-06-22 20:00:00|10958.6|10958|10956.1|10955.5|10959|10958.4|10955.6|10954.8|116
1687464300000|2023-06-22 20:05:00|10956.3|10955.4|10955.9|10955|10956.3|10955.4|10955.1|10954.4|103
1687464600000|2023-06-22 20:10:00|10955.8|10954.9|10956.1|10955.5|10956.6|10955.8|10955.6|10954.9|105
1687464900000|2023-06-22 20:15:00|10956.2|10955.6|10956.6|10956|10956.6|10956|10956.1|10955.5|46
1687465200000|2023-06-22 20:20:00|10956.5|10955.9|10954.9|10954.3|10957|10956.4|10954.7|10954.1|60
1687465500000|2023-06-22 20:25:00|10954.8|10954.2|10954.2|10953.3|10955.1|10954.3|10953.5|10952.9|105
1687465800000|2023-06-22 20:30:00|10954.3|10953.4|10954.7|10953.8|10955.2|10954.5|10954.2|10953.3|71
1687466100000|2023-06-22 20:35:00|10954.5|10953.9|10954.6|10953.7|10955.2|10954.3|10954.1|10953.4|52
1687466400000|2023-06-22 20:40:00|10954.7|10953.8|10954.6|10954|10955.3|10954.5|10954.5|10953.6|70
1687466700000|2023-06-22 20:45:00|10954.8|10953.9|10954.5|10953.6|10955|10954.1|10954.1|10953.2|78
1687467000000|2023-06-22 20:50:00|10954.6|10953.7|10954.1|10953.2|10955.2|10954.3|10954.1|10953.2|94
1687467300000|2023-06-22 20:55:00|10954.4|10952.9|10956.9|10954.6|10957.5|10955.5|10954.1|10952.6|264
1687467600000|2023-06-22 21:00:00|10957.4|10954.3|10961.3|10954.7|10961.5|10954.9|10957.4|10953.1|38
1687467900000|2023-06-22 21:05:00|10961.1|10954.5|10960.8|10954.2|10961.5|10954.9|10960.7|10954.1|76
1687468200000|2023-06-22 21:10:00|10960.7|10954.1|10961.4|10954.8|10961.6|10955|10960.7|10954.1|43
1687468500000|2023-06-22 21:15:00|10962.2|10955.6|10961.5|10954.9|10962.3|10955.7|10961.4|10954.8|43
1687468800000|2023-06-22 21:20:00|10961.4|10954.8|10961.1|10954.5|10961.5|10954.9|10961.1|10954.5|11
1687469100000|2023-06-22 21:25:00|10960.8|10954.2|10961.5|10954.9|10961.8|10955.2|10960.2|10953.6|261
1687469400000|2023-06-22 21:30:00|10961.4|10954.8|10961.2|10954.6|10962.1|10955.5|10961|10954.4|226
1687469700000|2023-06-22 21:35:00|10961.3|10954.7|10959.4|10952.8|10961.4|10954.8|10959.1|10952.5|165
1687470000000|2023-06-22 21:40:00|10959.5|10952.9|10959.8|10953.5|10959.9|10953.5|10958.7|10952.1|37
1687470300000|2023-06-22 21:45:00|10959.9|10953.6|10959.6|10953.7|10959.9|10953.9|10959.5|10953.5|19
1687470600000|2023-06-22 21:50:00|10959.5|10953|10959.9|10953.5|10960.1|10953.6|10959.4|10952.8|22
1687470900000|2023-06-22 21:55:00|10959.8|10953.4|10959.3|10953|10960.1|10953.6|10959.1|10952.5|57
1687471200000|2023-06-22 22:00:00|10959.4|10952.7|10957.2|10954.2|10959.4|10954.4|10956.7|10952.3|154
1687471500000|2023-06-22 22:05:00|10956.9|10954.5|10956.1|10954|10956.9|10954.8|10955.9|10954|52
1687471800000|2023-06-22 22:10:00|10956.2|10953.9|10955.3|10954|10956.3|10954.7|10955.2|10953.8|78
1687472100000|2023-06-22 22:15:00|10955.4|10954.1|10954.2|10953.1|10955.8|10954.4|10953.9|10952.9|149
1687472400000|2023-06-22 22:20:00|10954.1|10953.2|10954.7|10953.8|10955.4|10954.3|10954.1|10953|83
1687472700000|2023-06-22 22:25:00|10954.8|10953.7|10954.9|10954|10955.2|10954.1|10954.6|10953.6|46
1687473000000|2023-06-22 22:30:00|10955|10953.8|10954.9|10954|10955.5|10954.6|10954.9|10953.8|81
1687473300000|2023-06-22 22:35:00|10955|10954.1|10954.3|10953.4|10955|10954.1|10953.4|10952.5|63
1687473600000|2023-06-22 22:40:00|10954.4|10953.5|10954.3|10953.4|10954.6|10953.7|10954.1|10953.2|53
1687473900000|2023-06-22 22:45:00|10954.4|10953.5|10953.9|10953|10954.6|10953.7|10953.7|10952.8|37
1687474200000|2023-06-22 22:50:00|10954|10953.1|10954|10953.1|10954.4|10953.5|10953.6|10952.7|72
1687474500000|2023-06-22 22:55:00|10954.1|10953.2|10954|10953.1|10954.4|10953.4|10953.9|10953|50
1687474800000|2023-06-22 23:00:00|10954.1|10953.2|10955|10954.1|10955.1|10954.2|10953.9|10953|80
1687475100000|2023-06-22 23:05:00|10954.9|10954|10956|10955.1|10956.4|10955.5|10954.8|10953.9|70
1687475400000|2023-06-22 23:10:00|10955.9|10955|10956|10955.1|10956|10955.1|10955|10954.1|73
1687475700000|2023-06-22 23:15:00|10956.1|10955.2|10955.6|10954.7|10956.8|10955.9|10955.6|10954.7|69
1687476000000|2023-06-22 23:20:00|10955.4|10954.5|10956.6|10955.7|10957|10956.1|10955.4|10954.5|61
1687476300000|2023-06-22 23:25:00|10956.5|10955.6|10955.2|10954.3|10956.5|10955.6|10954.7|10953.8|62
1687476600000|2023-06-22 23:30:00|10955.1|10954.2|10956.5|10955.6|10956.8|10955.9|10954.8|10953.9|88
1687476900000|2023-06-22 23:35:00|10956.6|10955.7|10957.2|10956.3|10957.4|10956.5|10956|10955.1|102
1687477200000|2023-06-22 23:40:00|10957.3|10956.4|10957.2|10956.3|10957.3|10956.4|10956.5|10955.6|89
1687477500000|2023-06-22 23:45:00|10957.1|10956.2|10957|10956.1|10957.3|10956.5|10956.8|10956|113
1687477800000|2023-06-22 23:50:00|10957.1|10956.2|10957.1|10956.5|10958.2|10957.3|10957|10956.1|101
1687478100000|2023-06-22 23:55:00|10957|10956.4|10956|10955.1|10957.2|10956.4|10955.6|10954.9|152
1687478400000|2023-06-23 00:00:00|10956.1|10955.2|10957.2|10956.3|10957.4|10956.5|10954.6|10953.7|207
1687478700000|2023-06-23 00:05:00|10957.1|10956.2|10955.6|10954.7|10957.2|10956.3|10955|10954.1|123
1687479000000|2023-06-23 00:10:00|10955.4|10954.5|10956.2|10955.3|10956.9|10956|10954.6|10953.7|125
1687479300000|2023-06-23 00:15:00|10956.1|10955.2|10956.9|10956|10958.4|10957.5|10956|10955.1|183
1687479600000|2023-06-23 00:20:00|10957|10956.1|10956.5|10955.6|10957|10956.1|10955.2|10954.3|143
1687479900000|2023-06-23 00:25:00|10956.4|10955.5|10955|10954.1|10956.5|10955.6|10954.5|10953.7|92
1687480200000|2023-06-23 00:30:00|10954.9|10954|10954.6|10953.7|10955.3|10954.4|10953.2|10952.3|154
1687480500000|2023-06-23 00:35:00|10954.4|10953.5|10954.7|10953.8|10955.3|10954.4|10954.1|10953.2|134
1687480800000|2023-06-23 00:40:00|10954.9|10954.3|10954|10953.4|10955.1|10954.3|10954|10953.2|155
1687481100000|2023-06-23 00:45:00|10954.5|10953.6|10955.3|10954.4|10955.5|10954.9|10953.5|10952.7|129
1687481400000|2023-06-23 00:50:00|10955.4|10954.5|10958.2|10957.3|10958.3|10957.4|10954.7|10953.8|262
1687481700000|2023-06-23 00:55:00|10958.1|10957.2|10955.5|10954.9|10959|10958.1|10954.4|10953.5|216
1687482000000|2023-06-23 01:00:00|10955.7|10954.8|10955.2|10954.3|10956.6|10956|10953.6|10952.9|215
1687482300000|2023-06-23 01:05:00|10955.3|10954.4|10955.1|10954.2|10956.3|10955.4|10954.4|10953.6|223
1687482600000|2023-06-23 01:10:00|10955|10954.1|10955.5|10954.6|10955.7|10954.9|10954.5|10953.9|147
1687482900000|2023-06-23 01:15:00|10955.6|10954.7|10953.8|10952.9|10955.6|10954.8|10953.6|10952.7|111
1687483200000|2023-06-23 01:20:00|10953.7|10952.8|10954.5|10953.6|10954.6|10953.7|10953.6|10952.7|151
1687483500000|2023-06-23 01:25:00|10954.6|10953.7|10953.8|10952.9|10954.7|10953.8|10953.3|10952.4|141
1687483800000|2023-06-23 01:30:00|10953.9|10953|10952|10951.1|10953.9|10953|10950|10949.1|419
1687484100000|2023-06-23 01:35:00|10952.3|10951.4|10949.5|10948.6|10952.8|10951.9|10949.5|10948.6|194
1687484400000|2023-06-23 01:40:00|10949.6|10948.7|10948|10947.1|10949.6|10948.7|10946.4|10945.5|248
1687484700000|2023-06-23 01:45:00|10948.2|10947.3|10948.2|10947.3|10948.7|10947.8|10946.8|10945.9|238
1687485000000|2023-06-23 01:50:00|10948.3|10947.6|10949.8|10948.9|10950.1|10949.5|10947.7|10946.8|217
1687485300000|2023-06-23 01:55:00|10949.9|10949|10947.3|10946.4|10950.1|10949.2|10946.9|10946.1|171
1687485600000|2023-06-23 02:00:00|10947.2|10946.3|10943|10942.1|10947.2|10946.3|10942.3|10941.4|290
1687485900000|2023-06-23 02:05:00|10942.9|10942|10939.9|10939|10942.9|10942|10938.6|10937.7|302
1687486200000|2023-06-23 02:10:00|10940|10939.1|10940.6|10939.7|10941.6|10940.7|10939.8|10938.9|126
1687486500000|2023-06-23 02:15:00|10940.9|10940|10939.7|10938.8|10941.4|10940.5|10938.5|10937.6|178
1687486800000|2023-06-23 02:20:00|10939.8|10938.9|10939.1|10938.5|10940.7|10940.1|10938.6|10937.7|213
1687487100000|2023-06-23 02:25:00|10939.4|10938.8|10939.4|10938.8|10939.9|10939.3|10938.1|10937.5|196
1687487400000|2023-06-23 02:30:00|10939.3|10938.7|10937.4|10936.8|10939.4|10938.8|10937.4|10936.7|127
1687487700000|2023-06-23 02:35:00|10937.5|10936.9|10934.6|10934|10937.5|10936.9|10932.7|10931.8|210
1687488000000|2023-06-23 02:40:00|10934.7|10934.1|10938.5|10937.6|10939.6|10939|10934.7|10933.8|161
1687488300000|2023-06-23 02:45:00|10938.9|10938|10940.8|10940.2|10941.2|10940.6|10938|10937.1|149
1687488600000|2023-06-23 02:50:00|10940.9|10940.3|10940|10939.4|10941.2|10940.5|10939.7|10939.1|90
1687488900000|2023-06-23 02:55:00|10940.1|10939.5|10939|10938.4|10940.9|10940|10938.7|10938|166
1687489200000|2023-06-23 03:00:00|10938.9|10938.3|10940.6|10940|10940.7|10940.1|10938.3|10937.7|169
1687489500000|2023-06-23 03:05:00|10940.7|10940.1|10939.7|10939.1|10940.8|10940.2|10939.4|10938.8|150
1687489800000|2023-06-23 03:10:00|10940|10939.4|10940.2|10939.6|10940.5|10939.9|10938.8|10938.2|91
1687490100000|2023-06-23 03:15:00|10940.3|10939.7|10940.6|10940|10940.7|10940.1|10939.5|10938.9|146
1687490400000|2023-06-23 03:20:00|10940.5|10939.9|10940|10939.4|10940.8|10940.2|10939.4|10938.8|100
1687490700000|2023-06-23 03:25:00|10940.1|10939.5|10939.6|10939|10940.6|10940|10939.1|10938.5|88
1687491000000|2023-06-23 03:30:00|10939.5|10938.9|10938.1|10937.5|10939.8|10939.2|10937.5|10936.9|113
1687491300000|2023-06-23 03:35:00|10938.5|10937.9|10937|10936.1|10938.8|10938.2|10935.4|10934.8|201
1687491600000|2023-06-23 03:40:00|10936.9|10936|10938.1|10937.5|10938.7|10938.1|10936.6|10936|168
1687491900000|2023-06-23 03:45:00|10938|10937.4|10938.5|10937.9|10939.7|10939.1|10937.8|10937.2|96
1687492200000|2023-06-23 03:50:00|10938.4|10937.8|10937.9|10937.3|10938.7|10938.1|10937.5|10936.9|135
1687492500000|2023-06-23 03:55:00|10937.8|10937.2|10936|10935.4|10937.8|10937.2|10935.3|10934.5|112
1687492800000|2023-06-23 04:00:00|10936.1|10935.2|10936.8|10936.2|10937|10936.4|10935.9|10935.1|113
1687493100000|2023-06-23 04:05:00|10936.7|10936.1|10936|10935.1|10937.5|10936.7|10935.3|10934.4|145
1687493400000|2023-06-23 04:10:00|10935.9|10935|10933.5|10932.6|10936|10935.1|10932.1|10931.2|204
1687493700000|2023-06-23 04:15:00|10933.4|10932.5|10933.1|10932.2|10933.6|10932.7|10932.9|10932|140
1687494000000|2023-06-23 04:20:00|10933|10932.1|10933.4|10932.5|10933.8|10932.9|10932.6|10931.7|172
1687494300000|2023-06-23 04:25:00|10933.5|10932.6|10933.6|10932.7|10934.2|10933.3|10932|10931.1|182
1687494600000|2023-06-23 04:30:00|10933.8|10932.9|10932.5|10931.6|10934.8|10933.9|10932.1|10931.3|201
1687494900000|2023-06-23 04:35:00|10932.6|10931.7|10930.6|10930|10933.8|10933|10930.2|10929.3|177
1687495200000|2023-06-23 04:40:00|10930.7|10930.1|10934.3|10933.7|10934.3|10933.7|10929.3|10928.4|170
1687495500000|2023-06-23 04:45:00|10934.4|10933.4|10933.7|10933.1|10934.5|10933.8|10932.6|10931.8|167
1687495800000|2023-06-23 04:50:00|10933.6|10933|10930|10929.1|10934.9|10934.3|10929.8|10929|156
1687496100000|2023-06-23 04:55:00|10929.5|10928.9|10933.4|10932.8|10933.4|10932.8|10929.5|10928.8|220
1687496400000|2023-06-23 05:00:00|10933.5|10932.9|10932.4|10931.8|10933.6|10933|10930.9|10930.3|191
1687496700000|2023-06-23 05:05:00|10932.5|10931.9|10933.4|10932.5|10934.4|10933.8|10932.2|10931.6|160
1687497000000|2023-06-23 05:10:00|10933.3|10932.4|10930.9|10930.3|10933.4|10932.5|10930.6|10929.7|181
1687497300000|2023-06-23 05:15:00|10930.8|10930.2|10929.7|10928.8|10932.5|10931.9|10929.6|10928.7|168
1687497600000|2023-06-23 05:20:00|10929.8|10928.9|10929.6|10929|10930.9|10930.3|10928.2|10927.6|155
1687497900000|2023-06-23 05:25:00|10929.7|10929.1|10927.7|10927.1|10929.9|10929.3|10927.7|10927.1|163
1687498200000|2023-06-23 05:30:00|10928|10927.4|10931.1|10930.5|10931.5|10930.9|10927.9|10927.3|132
1687498500000|2023-06-23 05:35:00|10931.2|10930.6|10931.1|10930.2|10932.7|10931.9|10930.6|10929.7|229
1687498800000|2023-06-23 05:40:00|10931|10930.1|10930.9|10930.3|10932.1|10931.5|10929.9|10929.2|198
1687499100000|2023-06-23 05:45:00|10930.6|10930|10931|10930.4|10932.1|10931.5|10930.1|10929.5|173
1687499400000|2023-06-23 05:50:00|10931.1|10930.5|10929.7|10929.1|10933|10932.4|10929.5|10928.9|234
1687499700000|2023-06-23 05:55:00|10929.8|10929.2|10933|10932.4|10933.7|10933.1|10929.5|10928.9|272
1687500000000|2023-06-23 06:00:00|10932.9|10932.3|10929|10928.4|10933.8|10933.2|10927.5|10926.9|337
1687500300000|2023-06-23 06:05:00|10929.5|10928.9|10930.6|10930|10930.9|10930.3|10928.4|10927.8|314
1687500600000|2023-06-23 06:10:00|10930.7|10930.1|10930|10929.4|10932.3|10931.7|10929.1|10928.5|323
1687500900000|2023-06-23 06:15:00|10929.9|10929.3|10930.4|10929.8|10930.6|10930|10928.1|10927.5|195
1687501200000|2023-06-23 06:20:00|10930.5|10929.9|10927.9|10927|10931.6|10931|10927.6|10927|263
1687501500000|2023-06-23 06:25:00|10927.8|10926.9|10926.6|10926|10928.3|10927.7|10924.4|10923.8|220
1687501800000|2023-06-23 06:30:00|10926.2|10925.6|10925.2|10924.6|10926.6|10926|10923.8|10923.2|292
1687502100000|2023-06-23 06:35:00|10925.1|10924.5|10922.6|10922|10925.9|10925.3|10921.6|10921|241
1687502400000|2023-06-23 06:40:00|10923.1|10922.5|10921.6|10921|10924.6|10924|10921.2|10920.6|230
1687502700000|2023-06-23 06:45:00|10921.7|10921.1|10923|10922.4|10924|10923.4|10920.9|10920.3|262
1687503000000|2023-06-23 06:50:00|10923.1|10922.5|10925.4|10924.8|10926.4|10925.8|10923.1|10922.5|264
1687503300000|2023-06-23 06:55:00|10925.3|10924.7|10923.7|10922.8|10926.8|10926.2|10922.2|10921.6|333
1687503600000|2023-06-23 07:00:00|10923.3|10922.4|10924.2|10923.6|10926|10925.4|10920.4|10919.8|434
1687503900000|2023-06-23 07:05:00|10924.5|10923.9|10923.4|10922.8|10925.5|10924.9|10921.2|10920.6|285
1687504200000|2023-06-23 07:10:00|10923.3|10922.7|10922.8|10921.9|10926.4|10925.8|10922.6|10921.7|235
1687504500000|2023-06-23 07:15:00|10919.7|10917.5|10886.5|10885.6|10919.7|10917.5|10884.4|10883.1|1323
1687504800000|2023-06-23 07:20:00|10886.3|10885.4|10884.6|10884|10892.6|10891.7|10878.7|10878|844
1687505100000|2023-06-23 07:25:00|10884.7|10883.8|10880.4|10878.9|10884.7|10883.8|10877.1|10876.5|675
1687505400000|2023-06-23 07:30:00|10880.5|10879.1|10867.7|10866.8|10880.5|10879.1|10854.6|10852.7|1462
1687505700000|2023-06-23 07:35:00|10867.6|10866.7|10862.2|10861.3|10871.3|10870.4|10861.9|10861|754
1687506000000|2023-06-23 07:40:00|10862.1|10861.2|10867.4|10866.8|10867.5|10866.8|10860.2|10859.5|681
1687506300000|2023-06-23 07:45:00|10867.5|10866.9|10870.4|10869.8|10871|10870.4|10865.9|10865.3|646
1687506600000|2023-06-23 07:50:00|10870.3|10869.7|10873.6|10873|10874.5|10873.9|10867.5|10866.9|489
1687506900000|2023-06-23 07:55:00|10873.5|10872.9|10869.6|10868.1|10874.1|10873.5|10865.5|10864.9|463
1687507200000|2023-06-23 08:00:00|10869.5|10868.6|10872.5|10871.9|10874.9|10874.2|10869.1|10868.4|673
1687507500000|2023-06-23 08:05:00|10872.6|10872|10869.5|10868.9|10873.8|10873.2|10868.1|10867.5|526
1687507800000|2023-06-23 08:10:00|10869.4|10868.8|10866.7|10866.1|10870.8|10870.2|10864.4|10863.8|483
1687508100000|2023-06-23 08:15:00|10866.8|10866.2|10862.1|10861.5|10867.9|10867.3|10860.6|10860|373
1687508400000|2023-06-23 08:20:00|10862.2|10861.6|10868|10867.4|10869.8|10869.2|10862.1|10861.5|468
1687508700000|2023-06-23 08:25:00|10868.1|10867.5|10870.2|10869.3|10873.3|10872.7|10868.1|10867.5|348
1687509000000|2023-06-23 08:30:00|10869.7|10869.1|10866.3|10865.7|10870.2|10869.6|10863.7|10862.8|504
1687509300000|2023-06-23 08:35:00|10866.2|10865.6|10866.2|10865.6|10867.8|10867.2|10864.9|10864|484
1687509600000|2023-06-23 08:40:00|10866.3|10865.7|10859.6|10859|10868.3|10867.7|10859.3|10858.7|423
1687509900000|2023-06-23 08:45:00|10859.9|10859.3|10859.5|10858.9|10864.9|10864.3|10859.1|10858.5|382
1687510200000|2023-06-23 08:50:00|10859.4|10858.8|10857.5|10856.9|10859.7|10859.1|10856.2|10855.6|342
1687510500000|2023-06-23 08:55:00|10857.2|10856.6|10849.5|10848.9|10857.2|10856.6|10849|10848.4|442
1687510800000|2023-06-23 09:00:00|10849.4|10848.8|10849.4|10848.8|10851.1|10850.5|10848.5|10847.9|394
1687511100000|2023-06-23 09:05:00|10849.2|10848.6|10849.1|10848.5|10849.6|10849|10844.6|10844|366
1687511400000|2023-06-23 09:10:00|10849.2|10848.6|10853.3|10852.7|10854.2|10853.6|10847.9|10847.3|283
1687511700000|2023-06-23 09:15:00|10853.4|10852.8|10851.6|10851|10854.2|10853.6|10849.9|10849.3|347
1687512000000|2023-06-23 09:20:00|10851.5|10850.9|10853.2|10852.6|10854.1|10853.5|10850.7|10850.1|410
1687512300000|2023-06-23 09:25:00|10853.3|10852.7|10853.4|10852.8|10854.9|10854.3|10852.3|10851.7|276
1687512600000|2023-06-23 09:30:00|10853.3|10852.7|10853|10852.4|10854.6|10854|10851.3|10850.7|273
1687512900000|2023-06-23 09:35:00|10852.9|10852.3|10852.4|10851.8|10855.2|10854.6|10850.4|10849.8|306
1687513200000|2023-06-23 09:40:00|10852.3|10851.7|10854|10853.4|10855.4|10854.8|10852|10851.4|295
1687513500000|2023-06-23 09:45:00|10853.6|10853|10857.5|10856.9|10857.9|10857.3|10852.2|10851.6|225
1687513800000|2023-06-23 09:50:00|10857.4|10856.8|10860|10859.4|10860|10859.4|10857.3|10856.7|301
1687514100000|2023-06-23 09:55:00|10859.9|10859.3|10861.1|10860.5|10862.5|10861.9|10859.4|10858.8|354
1687514400000|2023-06-23 10:00:00|10861.2|10860.6|10863|10862.4|10864.9|10864.3|10861.1|10860.5|337
1687514700000|2023-06-23 10:05:00|10862.9|10862.3|10862.9|10862.3|10863.4|10862.8|10861.4|10860.8|213
1687515000000|2023-06-23 10:10:00|10862.8|10862.2|10862.9|10862.3|10863.8|10863.2|10861.4|10860.8|169
1687515300000|2023-06-23 10:15:00|10863|10862.4|10865.1|10864.5|10866.9|10866.3|10862.6|10862|191
1687515600000|2023-06-23 10:20:00|10865|10864.4|10866.6|10866|10866.6|10866|10862.5|10861.9|208
1687515900000|2023-06-23 10:25:00|10866.7|10866.1|10866.2|10865.6|10868.1|10867.4|10864.9|10864.3|216
1687516200000|2023-06-23 10:30:00|10866.3|10865.7|10867.5|10866.9|10869.6|10869|10863.7|10863|268
1687516500000|2023-06-23 10:35:00|10867.6|10867|10865.5|10864.9|10868.3|10867.7|10864.5|10863.9|206
1687516800000|2023-06-23 10:40:00|10865.6|10865|10865.4|10864.8|10865.9|10865.3|10863.1|10862.5|209
1687517100000|2023-06-23 10:45:00|10865.5|10864.9|10868.8|10868.2|10871.5|10870.9|10865.3|10864.7|232
1687517400000|2023-06-23 10:50:00|10869|10868.4|10870.5|10869.9|10872.7|10872|10867.9|10867.3|291
1687517700000|2023-06-23 10:55:00|10870.4|10869.8|10868.6|10868|10870.5|10869.9|10866.4|10865.8|273
1687518000000|2023-06-23 11:00:00|10868.5|10867.9|10869.4|10868.8|10870.5|10869.9|10866.5|10865.9|247
1687518300000|2023-06-23 11:05:00|10869.5|10868.9|10871.7|10871.1|10872.3|10871.7|10867.9|10867.3|250
1687518600000|2023-06-23 11:10:00|10871.6|10871|10873.4|10872.8|10874|10873.4|10870.8|10870.2|153
1687518900000|2023-06-23 11:15:00|10873.5|10872.9|10867.9|10867.3|10873.6|10873|10867.6|10867|243
1687519200000|2023-06-23 11:20:00|10867.8|10867.2|10872|10871.4|10872.8|10872.2|10867.8|10867.2|303
1687519500000|2023-06-23 11:25:00|10871.9|10871.3|10870.6|10870|10872.5|10871.9|10869.1|10868.5|209
1687519800000|2023-06-23 11:30:00|10870.5|10869.9|10873.5|10872.9|10877.5|10876.9|10870.5|10869.9|296
1687520100000|2023-06-23 11:35:00|10873.1|10872.5|10875.1|10874.5|10875.2|10874.6|10872.1|10871.5|168
1687520400000|2023-06-23 11:40:00|10875|10874.4|10874.9|10874.3|10875|10874.4|10872.9|10872.3|238
1687520700000|2023-06-23 11:45:00|10875|10874.4|10877.7|10877.1|10878.1|10877.5|10872.2|10871.6|229
1687521000000|2023-06-23 11:50:00|10877.6|10877|10879.5|10878.9|10879.6|10879|10876.1|10875.2|234
1687521300000|2023-06-23 11:55:00|10879.4|10878.8|10876.5|10875.9|10879.4|10878.8|10875.9|10875.3|315
1687521600000|2023-06-23 12:00:00|10876.6|10876|10882.1|10881.5|10882.2|10881.6|10876.6|10876|363
1687521900000|2023-06-23 12:05:00|10882.2|10881.6|10884.4|10883.8|10886.5|10885.9|10882.1|10881.5|411
1687522200000|2023-06-23 12:10:00|10884.5|10883.9|10885.4|10884.8|10885.7|10885.1|10882.9|10882.3|343
1687522500000|2023-06-23 12:15:00|10885.6|10885|10889.4|10888.8|10890.5|10889.9|10885.6|10885|394
1687522800000|2023-06-23 12:20:00|10889.5|10888.9|10893.4|10892.8|10895.9|10895.3|10888.6|10888|426
1687523100000|2023-06-23 12:25:00|10893.5|10892.9|10894.2|10893.6|10895.7|10895.1|10893.3|10892.7|400
1687523400000|2023-06-23 12:30:00|10894|10893.4|10894.3|10893.7|10895.9|10895.3|10891.8|10891.2|402
1687523700000|2023-06-23 12:35:00|10894.2|10893.6|10890.3|10889.7|10894.3|10893.7|10888|10887.4|469
1687524000000|2023-06-23 12:40:00|10890.2|10889.6|10885.7|10885.1|10890.7|10890.1|10885.1|10884.5|434
1687524300000|2023-06-23 12:45:00|10885.6|10885|10889.1|10888.2|10890.4|10889.7|10881.2|10880.6|474
1687524600000|2023-06-23 12:50:00|10889.2|10888.6|10888.8|10888.2|10893|10892.4|10887.8|10887.2|471
1687524900000|2023-06-23 12:55:00|10889.1|10888.5|10887.6|10887|10890.2|10889.6|10887|10886.4|374
1687525200000|2023-06-23 13:00:00|10887.7|10887.1|10887.4|10886.8|10891.2|10890.6|10886.3|10885.7|487
1687525500000|2023-06-23 13:05:00|10887.3|10886.7|10888.4|10887.8|10890.8|10890.2|10886.9|10886.3|466
1687525800000|2023-06-23 13:10:00|10888.3|10887.7|10892|10891.4|10893|10892.4|10888.3|10887.7|450
1687526100000|2023-06-23 13:15:00|10892.2|10891.6|10898.4|10897.8|10898.4|10897.8|10891.4|10890.8|450
1687526400000|2023-06-23 13:20:00|10898.8|10898.2|10898.2|10897.6|10900.6|10900|10896.4|10895.8|371
1687526700000|2023-06-23 13:25:00|10898.3|10897.7|10897.7|10897.1|10900|10899.4|10894.9|10894.3|404
1687527000000|2023-06-23 13:30:00|10897.6|10897|10895.6|10895|10899|10898.4|10894.1|10893.5|422
1687527300000|2023-06-23 13:35:00|10895.7|10894.8|10896.4|10895.8|10897|10896.4|10893|10892.4|467
1687527600000|2023-06-23 13:40:00|10896.2|10895.6|10895|10891.8|10899.5|10898.9|10892.3|10890.9|565
1687527900000|2023-06-23 13:45:00|10896.7|10894.1|10889.2|10888.3|10904.2|10901.3|10886.1|10885.2|1196
1687528200000|2023-06-23 13:50:00|10889.1|10888.2|10886.8|10886.2|10892.4|10891.8|10886|10885.2|803
1687528500000|2023-06-23 13:55:00|10887|10886.4|10883.8|10883.2|10890.7|10890.1|10883.6|10883|606
1687528800000|2023-06-23 14:00:00|10883.7|10883.1|10892.8|10892.2|10893|10892.4|10881.1|10880.5|637
1687529100000|2023-06-23 14:05:00|10892.7|10892.1|10896.4|10895.8|10898.9|10898.3|10892.7|10892.1|644
1687529400000|2023-06-23 14:10:00|10896.5|10895.9|10892.3|10891.7|10898.3|10897.7|10892.2|10891.6|601
1687529700000|2023-06-23 14:15:00|10892.2|10891.6|10889.8|10889.2|10893.4|10892.8|10888.3|10887.7|631
1687530000000|2023-06-23 14:20:00|10889.9|10889.3|10892.2|10891.6|10892.7|10892.1|10886.4|10885.8|613
1687530300000|2023-06-23 14:25:00|10892.1|10891.5|10893.3|10892.7|10896.8|10896.2|10890.2|10889.6|516
1687530600000|2023-06-23 14:30:00|10893.2|10892.6|10891.2|10890.6|10893.9|10893.3|10888.9|10888.3|610
1687530900000|2023-06-23 14:35:00|10891.1|10890.5|10891.6|10891|10895|10894.4|10890.1|10889.5|473
1687531200000|2023-06-23 14:40:00|10891.4|10890.8|10884.3|10883.7|10891.9|10891.3|10883.8|10883.2|449
1687531500000|2023-06-23 14:45:00|10884.2|10883.6|10883.9|10883.3|10884.8|10884.2|10880.2|10879.6|478
1687531800000|2023-06-23 14:50:00|10884|10883.4|10882.5|10881.9|10885.4|10884.8|10881.7|10881.1|416
1687532100000|2023-06-23 14:55:00|10882.4|10881.8|10882.9|10882.3|10883.1|10882.5|10879.3|10878.7|391
1687532400000|2023-06-23 15:00:00|10882.7|10882.1|10883.8|10883.2|10887|10886.4|10882.6|10882|473
1687532700000|2023-06-23 15:05:00|10883.7|10883.1|10882.7|10882.1|10884.2|10883.6|10881.7|10881.1|399
1687533000000|2023-06-23 15:10:00|10882.8|10882.2|10881.8|10881.2|10883.9|10883.3|10880.5|10879.9|359
1687533300000|2023-06-23 15:15:00|10881.7|10881.1|10885.9|10885.3|10886|10885.4|10881.1|10880.5|370
1687533600000|2023-06-23 15:20:00|10885.8|10885.2|10882.8|10882.2|10887|10886.4|10882.3|10881.7|310
1687533900000|2023-06-23 15:25:00|10882.9|10882.3|10881.8|10881.2|10883.1|10882.3|10879.3|10878.7|428
1687534200000|2023-06-23 15:30:00|10881.7|10881.1|10884.2|10883.6|10884.3|10883.7|10881|10880.4|361
1687534500000|2023-06-23 15:35:00|10884.1|10883.5|10887|10886.4|10887.4|10886.8|10883.8|10883.2|333
1687534800000|2023-06-23 15:40:00|10886.7|10886.1|10892|10891.4|10892|10891.4|10886.7|10886.1|260
1687535100000|2023-06-23 15:45:00|10892.1|10891.5|10888|10887.4|10892.6|10892|10887.7|10887.1|342
1687535400000|2023-06-23 15:50:00|10887.9|10887.3|10889|10888.4|10889.6|10889|10886.3|10885.7|305
1687535700000|2023-06-23 15:55:00|10888.8|10888.2|10886.6|10886|10889.7|10889.1|10886.6|10886|267
1687536000000|2023-06-23 16:00:00|10886.5|10885.9|10885.9|10885.3|10887.6|10887|10884.8|10884.2|325
1687536300000|2023-06-23 16:05:00|10886|10885.4|10883.2|10882.6|10886.6|10886|10883.1|10882.5|199
1687536600000|2023-06-23 16:10:00|10883.1|10882.5|10886.4|10885.8|10886.6|10886|10883.1|10882.5|237
1687536900000|2023-06-23 16:15:00|10886.5|10885.9|10887.6|10887|10889.7|10889.1|10885.8|10885.2|273
1687537200000|2023-06-23 16:20:00|10887.8|10887.2|10889.4|10888.8|10889.7|10889.1|10887.2|10886.6|203
1687537500000|2023-06-23 16:25:00|10889.5|10888.9|10888.4|10887.8|10889.8|10889.2|10887.6|10887|224
1687537800000|2023-06-23 16:30:00|10888.5|10887.9|10887.5|10886.9|10889.1|10888.5|10887.4|10886.8|187
1687538100000|2023-06-23 16:35:00|10887.4|10886.8|10887.2|10886.6|10888.6|10888|10886.9|10886.3|188
1687538400000|2023-06-23 16:40:00|10887.3|10886.7|10888.2|10887.6|10888.9|10888.3|10887.2|10886.6|186
1687538700000|2023-06-23 16:45:00|10888.1|10887.5|10888|10887.4|10888.4|10887.8|10886.5|10885.9|261
1687539000000|2023-06-23 16:50:00|10888.1|10887.5|10887|10886.4|10890|10889.4|10887|10886.4|240
1687539300000|2023-06-23 16:55:00|10886.9|10886.3|10886|10885.4|10887.9|10887.3|10885.9|10885.3|314
1687539600000|2023-06-23 17:00:00|10886.1|10885.5|10887.4|10886.8|10888.1|10887.5|10886.1|10885.5|246
1687539900000|2023-06-23 17:05:00|10887.6|10887|10889.8|10889.2|10890.8|10890.2|10887.4|10886.8|219
1687540200000|2023-06-23 17:10:00|10889.9|10889.3|10894.4|10893.8|10894.4|10893.8|10889.3|10888.7|188
1687540500000|2023-06-23 17:15:00|10894.3|10893.7|10891.9|10891.3|10894.3|10893.7|10891|10890.4|251
1687540800000|2023-06-23 17:20:00|10892|10891.4|10893.8|10893.2|10893.8|10893.2|10891.5|10890.9|203
1687541100000|2023-06-23 17:25:00|10893.7|10893.1|10892.5|10891.9|10894.8|10894.2|10892.4|10891.8|192
1687541400000|2023-06-23 17:30:00|10892.4|10891.8|10895.1|10894.5|10895.5|10894.9|10892.4|10891.8|192
1687541700000|2023-06-23 17:35:00|10895.2|10894.6|10896|10895.4|10896.7|10896.1|10894.9|10894.3|179
1687542000000|2023-06-23 17:40:00|10895.9|10895.3|10895|10894.4|10896.4|10895.8|10894.9|10894.3|192
1687542300000|2023-06-23 17:45:00|10894.9|10894.3|10894.8|10894.2|10895.1|10894.5|10894|10893.4|190
1687542600000|2023-06-23 17:50:00|10894.5|10893.9|10894.3|10893.7|10895.6|10895|10894.3|10893.7|188
1687542900000|2023-06-23 17:55:00|10894.4|10893.8|10895|10894.4|10896.6|10895.8|10894.3|10893.7|260
1687543200000|2023-06-23 18:00:00|10894.9|10894.3|10893.5|10892.9|10895.3|10894.7|10893.2|10892.6|230
1687543500000|2023-06-23 18:05:00|10893.4|10892.8|10892.2|10891.6|10893.9|10893.3|10891.9|10891.3|158
1687543800000|2023-06-23 18:10:00|10892.1|10891.5|10893.2|10892.6|10893.4|10892.8|10891.2|10890.6|233
1687544100000|2023-06-23 18:15:00|10893.4|10892.8|10893.1|10892.5|10893.7|10893.1|10892.6|10892|186
1687544400000|2023-06-23 18:20:00|10893|10892.4|10893.2|10892.6|10893.6|10893|10892.1|10891.5|156
1687544700000|2023-06-23 18:25:00|10893.1|10892.5|10892.4|10891.8|10893.2|10892.6|10892.2|10891.6|149
1687545000000|2023-06-23 18:30:00|10892.5|10891.9|10891.8|10891.2|10893.2|10892.6|10891.7|10891.1|148
1687545300000|2023-06-23 18:35:00|10891.7|10891.1|10891.8|10891.2|10892.4|10891.8|10891.5|10890.9|221
1687545600000|2023-06-23 18:40:00|10891.7|10891.1|10891.2|10890.6|10892|10891.4|10890.8|10890.2|115
1687545900000|2023-06-23 18:45:00|10891.1|10890.5|10890.2|10889.6|10891.1|10890.5|10889.6|10889|164
1687546200000|2023-06-23 18:50:00|10890.3|10889.7|10889.5|10888.9|10891|10890.4|10889.3|10888.7|147
1687546500000|2023-06-23 18:55:00|10889.4|10888.8|10892.3|10891.7|10892.3|10891.7|10888.9|10888.3|245
1687546800000|2023-06-23 19:00:00|10892|10891.4|10890|10889.4|10892|10891.4|10889.6|10889|230
1687547100000|2023-06-23 19:05:00|10889.8|10889.2|10891.6|10891|10891.9|10891.3|10889.7|10889.1|241
1687547400000|2023-06-23 19:10:00|10891.5|10890.9|10894.2|10893.6|10894.3|10893.7|10891|10890.4|213
1687547700000|2023-06-23 19:15:00|10894.3|10893.7|10893.7|10893.1|10894.6|10894|10892.5|10891.9|171
1687548000000|2023-06-23 19:20:00|10893.6|10893|10891.6|10891|10893.7|10893.1|10891.3|10890.7|126
1687548300000|2023-06-23 19:25:00|10891.5|10890.9|10891|10890.4|10891.6|10891|10890.6|10890|135
1687548600000|2023-06-23 19:30:00|10891.1|10890.5|10892|10891.4|10892.6|10892|10891.1|10890.5|155
1687548900000|2023-06-23 19:35:00|10891.9|10891.3|10891|10890.4|10892.2|10891.6|10890.8|10890.2|201
1687549200000|2023-06-23 19:40:00|10890.9|10890.3|10889.6|10889|10891.1|10890.5|10887.7|10887.1|149
1687549500000|2023-06-23 19:45:00|10889.5|10888.9|10889.4|10888.8|10889.6|10889|10888.7|10888.1|155
1687549800000|2023-06-23 19:50:00|10889.1|10888.5|10891.9|10891.3|10892.3|10891.7|10888.3|10887.7|243
1687550100000|2023-06-23 19:55:00|10892.1|10891.5|10891.5|10890.9|10893.5|10892.8|10890.9|10890.3|341
1687550400000|2023-06-23 20:00:00|10891.3|10890.7|10893.5|10892.6|10893.6|10892.8|10890.8|10889.9|200
1687550700000|2023-06-23 20:05:00|10893.4|10892.5|10892.7|10892.1|10893.5|10892.6|10892.6|10891.7|114
1687551000000|2023-06-23 20:10:00|10892.8|10892.2|10893.1|10892.2|10893.2|10892.3|10892.2|10891.6|79
1687551300000|2023-06-23 20:15:00|10893.2|10892.3|10893.5|10892.6|10893.7|10893|10893.1|10892.2|118
1687551600000|2023-06-23 20:20:00|10893.6|10892.7|10893.5|10892.9|10893.6|10892.9|10892.9|10892.1|41
1687551900000|2023-06-23 20:25:00|10893.4|10892.8|10893.8|10892.9|10894.5|10893.8|10893|10892.1|105
1687552200000|2023-06-23 20:30:00|10893.7|10892.8|10894.5|10893.6|10894.5|10893.6|10893.7|10892.8|74
1687552500000|2023-06-23 20:35:00|10894.6|10893.7|10894.6|10893.7|10894.6|10893.7|10894|10893.1|70
1687552800000|2023-06-23 20:40:00|10894.5|10893.6|10894.6|10893.7|10894.7|10893.8|10894.1|10893.2|44
1687553100000|2023-06-23 20:45:00|10894.5|10893.6|10895.3|10894.4|10895.4|10894.5|10894.1|10893.2|95
1687553400000|2023-06-23 20:50:00|10895.1|10894.2|10895|10894.1|10895.4|10894.5|10894.5|10893.6|185
1687553700000|2023-06-23 20:55:00|10895.3|10893.8|10897.6|10891|10899.4|10895.5|10895.2|10890.3|312
1687723200000|2023-06-25 20:00:00|10911.3|10909.4|10912.1|10906.8|10912.1|10909.6|10910.7|10906.8|6
1687723500000|2023-06-25 20:05:00|10911.4|10909.5|10909.5|10907.6|10911.4|10909.5|10909|10907.1|7
1687723800000|2023-06-25 20:10:00|10910.3|10908.4|10910|10908.1|10910.3|10908.4|10909.7|10907.8|3
1687724100000|2023-06-25 20:15:00|10909.8|10907.9|10909.7|10907.8|10910.7|10908.8|10909.7|10907.8|12
1687724400000|2023-06-25 20:20:00|10911.1|10906.7|10910.7|10908.8|10911.2|10908.8|10909.7|10906.7|6
1687724700000|2023-06-25 20:25:00|10910.4|10908.5|10909.4|10907.5|10910.4|10908.5|10909.4|10907.5|5
1687725000000|2023-06-25 20:30:00|10911.3|10906.6|10908.8|10906.9|10911.3|10907.2|10908.8|10901.9|5
1687725300000|2023-06-25 20:35:00|10909.4|10907.5|10909.4|10907.5|10911.1|10907.6|10909.3|10905.4|10
1687725600000|2023-06-25 20:40:00|10909.3|10907.4|10910|10905.6|10910.9|10907.4|10909.2|10902.1|8
1687725900000|2023-06-25 20:45:00|10910.4|10905.7|10909.9|10905.3|10910.7|10906|10909.9|10905.3|10
1687726200000|2023-06-25 20:50:00|10909.8|10905.1|10909.2|10902|10910.3|10905.3|10909.2|10902|5
1687726500000|2023-06-25 20:55:00|10909.5|10901.7|10908.4|10901.9|10910|10905.5|10908|10901.3|22
1687726800000|2023-06-25 21:00:00|10907.8|10902.5|10904.8|10897.9|10909|10902.6|10901|10894.1|201
1687727100000|2023-06-25 21:05:00|10904.9|10898|10904|10897.9|10905.5|10898.4|10903.7|10897.5|44
1687727400000|2023-06-25 21:10:00|10903.8|10898|10903.1|10898.9|10904.1|10900|10903|10898|38
1687727700000|2023-06-25 21:15:00|10903|10898.7|10905.5|10898.9|10908.5|10901.9|10902.2|10897|195
1687728000000|2023-06-25 21:20:00|10905.6|10899|10905.2|10899.7|10906.3|10900|10904.1|10898.4|124
1687728300000|2023-06-25 21:25:00|10905.1|10899.6|10905.2|10900.3|10906.2|10900.6|10904.8|10899.2|63
1687728600000|2023-06-25 21:30:00|10905.5|10900|10904.9|10898.5|10905.8|10900|10904.9|10898.5|50
1687728900000|2023-06-25 21:35:00|10905.2|10899.4|10904.5|10898.8|10905.5|10899.9|10904.2|10898.2|49
1687729200000|2023-06-25 21:40:00|10904.9|10898.5|10904.7|10898.3|10905.2|10899.1|10903.9|10898.2|31
1687729500000|2023-06-25 21:45:00|10904.2|10898.7|10904.6|10898.2|10904.9|10899|10903.9|10898.2|19
1687729800000|2023-06-25 21:50:00|10903.9|10898.6|10904.2|10899.3|10905.1|10899.4|10903.6|10898.1|55
1687730100000|2023-06-25 21:55:00|10904.4|10899.1|10904.2|10899.1|10904.4|10899.4|10902.4|10898.4|55
1687730400000|2023-06-25 22:00:00|10905.1|10899.4|10904.6|10901.8|10905.1|10901.8|10898|10891.4|258
1687730700000|2023-06-25 22:05:00|10904.3|10902.1|10907.5|10905.6|10907.6|10905.7|10903.7|10901.9|93
1687731000000|2023-06-25 22:10:00|10907.4|10905.5|10905.1|10903.5|10907.4|10905.5|10903.9|10902|148
1687731300000|2023-06-25 22:15:00|10905|10903.6|10905.1|10903.4|10906.1|10904.3|10904.5|10902.9|113
1687731600000|2023-06-25 22:20:00|10905.2|10903.6|10905.3|10903.6|10905.4|10903.7|10904.7|10903|63
1687731900000|2023-06-25 22:25:00|10905.5|10903.9|10904.7|10903.2|10906.4|10904.8|10904.7|10903.2|91
1687732200000|2023-06-25 22:30:00|10904.6|10903|10904.7|10903.5|10905|10903.6|10903.4|10901.8|188
1687732500000|2023-06-25 22:35:00|10904.5|10903.6|10906.3|10905.1|10907.9|10906.6|10904.5|10903.6|244
1687732800000|2023-06-25 22:40:00|10906.2|10904.8|10904.5|10903.1|10906.3|10905.1|10903.8|10902.4|218
1687733100000|2023-06-25 22:45:00|10904.4|10903|10905.6|10904.1|10906.9|10905.6|10904.4|10903|192
1687733400000|2023-06-25 22:50:00|10905.7|10904.2|10906.6|10905.3|10906.8|10905.5|10905.6|10904.1|180
1687733700000|2023-06-25 22:55:00|10906.5|10905.2|10907.3|10906|10907.8|10906.4|10906.3|10905|216
1687734000000|2023-06-25 23:00:00|10907|10905.8|10904.1|10903.2|10907.2|10906.2|10903.7|10902.8|157
1687734300000|2023-06-25 23:05:00|10904|10903.1|10903.6|10902.7|10905.8|10904.9|10903.6|10902.7|69
1687734600000|2023-06-25 23:10:00|10903.7|10902.8|10904.7|10903.8|10905.7|10904.8|10903.5|10902.6|83
1687734900000|2023-06-25 23:15:00|10904.6|10903.7|10905.2|10904.3|10906.3|10905.4|10904.6|10903.7|69
1687735200000|2023-06-25 23:20:00|10905.1|10904.2|10905.7|10904.8|10905.7|10904.8|10904.2|10903.3|47
1687735500000|2023-06-25 23:25:00|10906|10905.1|10905|10904.4|10906.4|10905.5|10904.8|10903.9|68
1687735800000|2023-06-25 23:30:00|10905.2|10904.1|10905.7|10904.8|10906.4|10905.5|10905|10904.1|154
1687736100000|2023-06-25 23:35:00|10905.6|10904.7|10905.8|10904.9|10906.3|10905.4|10905|10904.1|95
1687736400000|2023-06-25 23:40:00|10905.7|10904.8|10906.2|10905.3|10906.6|10905.7|10905.3|10904.4|153
1687736700000|2023-06-25 23:45:00|10905.9|10905|10906.6|10905.7|10906.7|10905.8|10905.2|10904.3|128
1687737000000|2023-06-25 23:50:00|10906.3|10905.4|10906.2|10905.3|10906.8|10906.2|10905.7|10904.9|122
1687737300000|2023-06-25 23:55:00|10906.3|10905.4|10906.8|10905.9|10906.9|10906.1|10906.1|10905.3|96
1687737600000|2023-06-26 00:00:00|10906.9|10906|10904.5|10903.6|10909.2|10908.3|10903|10902.1|307
1687737900000|2023-06-26 00:05:00|10904.1|10903.2|10903|10902.1|10904.1|10903.2|10899.3|10898.7|339
1687738200000|2023-06-26 00:10:00|10903.1|10902.2|10902.5|10901.6|10903.9|10903.3|10901.9|10901.3|221
1687738500000|2023-06-26 00:15:00|10902.3|10901.7|10903.6|10902.7|10905|10904.4|10902.1|10901.5|228
1687738800000|2023-06-26 00:20:00|10903.8|10902.9|10906.7|10905.8|10907.1|10906.2|10902.9|10902|197
1687739100000|2023-06-26 00:25:00|10906.8|10905.9|10905.8|10904.9|10906.8|10906|10904.9|10904.2|156
1687739400000|2023-06-26 00:30:00|10906|10905.1|10907.2|10906.6|10908.2|10907.3|10903.9|10903|237
1687739700000|2023-06-26 00:35:00|10907.3|10906.7|10909.2|10908.6|10909.3|10908.7|10906.7|10906.1|160
1687740000000|2023-06-26 00:40:00|10909.1|10908.5|10907.8|10906.9|10909.9|10909.1|10907.1|10906.3|167
1687740300000|2023-06-26 00:45:00|10907.6|10906.7|10906|10905.4|10908.7|10907.9|10905.7|10905.1|221
1687740600000|2023-06-26 00:50:00|10905.9|10905.3|10905.3|10904.7|10906.4|10905.8|10903.6|10903|203
1687740900000|2023-06-26 00:55:00|10905|10904.4|10905.8|10905.2|10906.1|10905.5|10904.2|10903.5|222
1687741200000|2023-06-26 01:00:00|10905.7|10905.1|10904.3|10903.7|10906.4|10905.8|10903.8|10903.2|358
1687741500000|2023-06-26 01:05:00|10904.2|10903.6|10905|10904.4|10905.4|10904.8|10902.8|10902.2|243
1687741800000|2023-06-26 01:10:00|10905.1|10904.5|10903.9|10903|10905.1|10904.5|10902.2|10901.6|224
1687742100000|2023-06-26 01:15:00|10904|10903.1|10906.5|10905.9|10907.5|10906.9|10903.7|10902.9|299
1687742400000|2023-06-26 01:20:00|10906.2|10905.6|10905.4|10904.5|10907.2|10906.6|10905.1|10904.5|210
1687742700000|2023-06-26 01:25:00|10905.3|10904.4|10906.3|10905.7|10906.8|10906.2|10904.5|10903.7|166
1687743000000|2023-06-26 01:30:00|10906.6|10906|10909.6|10909|10909.8|10909.1|10906.1|10905.5|274
1687743300000|2023-06-26 01:35:00|10909.7|10909.1|10909.4|10908.8|10910.1|10909.5|10907.4|10906.8|198
1687743600000|2023-06-26 01:40:00|10909.3|10908.7|10906.8|10906.2|10910.1|10909.5|10905.9|10905.3|221
1687743900000|2023-06-26 01:45:00|10906.7|10906.1|10905.3|10904.7|10907.5|10906.9|10905.2|10904.6|188
1687744200000|2023-06-26 01:50:00|10905.2|10904.6|10904.3|10903.7|10905.9|10905.2|10903.9|10903.3|147
1687744500000|2023-06-26 01:55:00|10904.2|10903.6|10904.2|10903.6|10904.9|10904.3|10903.8|10903.2|169
1687744800000|2023-06-26 02:00:00|10904.1|10903.5|10905.2|10904.6|10905.3|10904.7|10903.7|10903.1|262
1687745100000|2023-06-26 02:05:00|10905.3|10904.7|10904.3|10903.7|10905.7|10905.1|10904.1|10903.5|153
1687745400000|2023-06-26 02:10:00|10904.5|10903.9|10906.3|10905.7|10907.2|10906.6|10904.3|10903.7|158
1687745700000|2023-06-26 02:15:00|10906.4|10905.8|10907|10906.4|10907.7|10907.1|10905.1|10904.5|217
1687746000000|2023-06-26 02:20:00|10906.9|10906.3|10906.2|10905.6|10907.2|10906.6|10905.7|10905.1|198
1687746300000|2023-06-26 02:25:00|10906.1|10905.5|10909.4|10908.8|10909.5|10908.9|10905.9|10905.3|186
1687746600000|2023-06-26 02:30:00|10909.5|10908.9|10906.9|10906.3|10909.5|10908.9|10906.4|10905.8|155
1687746900000|2023-06-26 02:35:00|10906.8|10906.2|10908.6|10908|10909|10908.4|10906.8|10906.2|211
1687747200000|2023-06-26 02:40:00|10908.5|10907.9|10908.8|10908.2|10909.2|10908.6|10908.5|10907.9|125
1687747500000|2023-06-26 02:45:00|10908.5|10907.9|10906.9|10906.3|10908.8|10908.2|10906.2|10905.6|141
1687747800000|2023-06-26 02:50:00|10906.8|10906.2|10906.1|10905.5|10906.9|10906.3|10905.2|10904.6|144
1687748100000|2023-06-26 02:55:00|10906.2|10905.6|10905.1|10904.5|10906.3|10905.7|10905|10904.4|177
1687748400000|2023-06-26 03:00:00|10904.9|10904.3|10905.5|10904.9|10905.5|10904.9|10904.2|10903.6|143
1687748700000|2023-06-26 03:05:00|10905.6|10905|10906.8|10905.9|10906.9|10906|10904.9|10904.3|108
1687749000000|2023-06-26 03:10:00|10907|10906.1|10906.7|10906.1|10907.8|10907.2|10906.6|10905.7|132
1687749300000|2023-06-26 03:15:00|10906.9|10906.3|10908.4|10907.5|10908.5|10907.6|10906.4|10905.8|133
1687749600000|2023-06-26 03:20:00|10908.5|10907.6|10908.3|10907.7|10908.9|10908.3|10907.4|10906.8|114
1687749900000|2023-06-26 03:25:00|10908.2|10907.6|10909.3|10908.7|10909.7|10909.1|10908.1|10907.5|116
1687750200000|2023-06-26 03:30:00|10909.4|10908.8|10908.3|10907.7|10909.4|10908.8|10908.1|10907.4|108
1687750500000|2023-06-26 03:35:00|10908.2|10907.6|10908.4|10907.8|10908.4|10907.8|10907.7|10907.1|123
1687750800000|2023-06-26 03:40:00|10908.3|10907.7|10905.8|10905.2|10908.4|10907.8|10905.4|10904.8|124
1687751100000|2023-06-26 03:45:00|10905.9|10905.3|10906.8|10906.2|10907.1|10906.5|10905.7|10905.1|114
1687751400000|2023-06-26 03:50:00|10906.9|10906.3|10905.4|10904.8|10906.9|10906.3|10905.4|10904.8|118
1687751700000|2023-06-26 03:55:00|10905.5|10904.9|10906.5|10905.9|10906.5|10905.9|10905.4|10904.8|96
1687752000000|2023-06-26 04:00:00|10906.4|10905.8|10906.6|10906|10906.6|10906|10905.6|10905|170
1687752300000|2023-06-26 04:05:00|10906.8|10906.2|10906.8|10906.2|10907.5|10906.9|10906.8|10906.2|88
1687752600000|2023-06-26 04:10:00|10907|10906.4|10907.7|10906.8|10908.5|10907.9|10907|10906.4|132
1687752900000|2023-06-26 04:15:00|10907.6|10906.7|10904.5|10903.9|10908.5|10907.9|10903.8|10903.2|121
1687753200000|2023-06-26 04:20:00|10904.6|10904|10905.5|10904.6|10905.5|10904.7|10903.3|10902.7|115
1687753500000|2023-06-26 04:25:00|10905.4|10904.5|10904.3|10903.4|10905.9|10905|10904.1|10903.2|108
1687753800000|2023-06-26 04:30:00|10904.4|10903.5|10901.3|10900.7|10904.4|10903.6|10900.2|10899.4|168
1687754100000|2023-06-26 04:35:00|10901.8|10901.2|10902|10901.1|10903|10902.3|10901.3|10900.4|95
1687754400000|2023-06-26 04:40:00|10901.9|10901|10901.3|10900.7|10902.9|10902|10900.9|10900.3|113
1687754700000|2023-06-26 04:45:00|10901.2|10900.6|10902.8|10902.2|10902.9|10902.3|10900.9|10900.3|119
1687755000000|2023-06-26 04:50:00|10902.9|10902.3|10901.8|10901.2|10903.4|10902.8|10901.3|10900.7|82
1687755300000|2023-06-26 04:55:00|10901.9|10901.3|10903|10902.1|10903.4|10902.5|10901.6|10901|147
1687755600000|2023-06-26 05:00:00|10902.9|10902.3|10903.8|10903.2|10904.4|10903.8|10902.6|10902|191
1687755900000|2023-06-26 05:05:00|10903.9|10903.3|10903.3|10902.7|10905|10904.4|10903.3|10902.7|171
1687756200000|2023-06-26 05:10:00|10903.4|10902.8|10905.9|10905.3|10906.1|10905.5|10903.3|10902.7|154
1687756500000|2023-06-26 05:15:00|10906.1|10905.5|10906.9|10906.3|10907|10906.3|10905.7|10905.1|103
1687756800000|2023-06-26 05:20:00|10906.8|10906.2|10907.8|10906.9|10907.9|10907.1|10906.8|10906.2|104
1687757100000|2023-06-26 05:25:00|10907.4|10906.8|10906.8|10906.2|10908.4|10907.8|10906.7|10906.1|120
1687757400000|2023-06-26 05:30:00|10906.7|10906.1|10910.1|10909.5|10910.2|10909.6|10906.2|10905.6|180
1687757700000|2023-06-26 05:35:00|10910|10909.4|10909.4|10908.8|10910.2|10909.6|10908|10907.3|152
1687758000000|2023-06-26 05:40:00|10909.3|10908.7|10909.8|10908.9|10910.3|10909.7|10908.7|10907.9|166
1687758300000|2023-06-26 05:45:00|10909.7|10908.8|10909.3|10908.7|10910.2|10909.6|10909.1|10908.5|156
1687758600000|2023-06-26 05:50:00|10909.4|10908.8|10909|10908.4|10910.1|10909.5|10907|10906.4|243
1687758900000|2023-06-26 05:55:00|10909.1|10908.5|10908.2|10907.6|10909.2|10908.6|10905.7|10905.1|249
1687759200000|2023-06-26 06:00:00|10907.5|10906.9|10906.8|10906.2|10908.5|10907.9|10905.8|10905.2|329
1687759500000|2023-06-26 06:05:00|10906.7|10906.1|10908.4|10907.5|10909|10908.2|10904.9|10904.3|286
1687759800000|2023-06-26 06:10:00|10908.3|10907.7|10907.7|10907.1|10911.3|10910.7|10907.7|10907.1|170
1687760100000|2023-06-26 06:15:00|10907.6|10907|10905.6|10905|10907.8|10907.2|10905.4|10904.8|225
1687760400000|2023-06-26 06:20:00|10905.5|10904.9|10904.7|10904.1|10907.1|10906.5|10904.5|10903.9|279
1687760700000|2023-06-26 06:25:00|10904.6|10904|10902.7|10902.1|10906.1|10905.5|10902.3|10901.7|282
1687761000000|2023-06-26 06:30:00|10902.5|10901.9|10902.4|10901.8|10904.2|10903.6|10900.4|10899.8|311
1687761300000|2023-06-26 06:35:00|10902.3|10901.7|10898.4|10897.8|10902.5|10901.9|10898.1|10897.5|222
1687761600000|2023-06-26 06:40:00|10898.2|10897.6|10900.8|10900.2|10900.9|10900.3|10898.1|10897.5|243
1687761900000|2023-06-26 06:45:00|10900.9|10900.3|10905.4|10904.8|10905.8|10905.2|10900.4|10899.8|239
1687762200000|2023-06-26 06:50:00|10905.3|10904.7|10904.4|10903.8|10906.6|10906|10904|10903.4|196
1687762500000|2023-06-26 06:55:00|10904.3|10903.7|10903.5|10902.9|10905.2|10904.6|10902.8|10902.2|316
1687762800000|2023-06-26 07:00:00|10903.6|10903|10903.3|10902.7|10905.4|10904.8|10902.8|10902.2|406
1687763100000|2023-06-26 07:05:00|10903.7|10903.1|10905.2|10904.6|10905.5|10904.9|10902.3|10901.7|224
1687763400000|2023-06-26 07:10:00|10905.4|10904.8|10902.9|10902.3|10906.5|10905.9|10902.4|10901.8|436
1687763700000|2023-06-26 07:15:00|10902.8|10902.2|10898.3|10897.7|10904.4|10903.8|10898.2|10897.6|405
1687764000000|2023-06-26 07:20:00|10898.6|10898|10906.9|10906.3|10908.8|10908.2|10898.1|10897.5|365
1687764300000|2023-06-26 07:25:00|10906.7|10906.1|10903.7|10903.1|10907.8|10907.2|10902.9|10902.3|420
1687764600000|2023-06-26 07:30:00|10903.6|10903|10896.7|10896.1|10904.8|10903.9|10895.9|10895.3|495
1687764900000|2023-06-26 07:35:00|10896.8|10896.2|10902|10901.4|10902|10901.4|10896.6|10896|450
1687765200000|2023-06-26 07:40:00|10901.9|10901.3|10898.8|10898.2|10902.3|10901.7|10898.4|10897.8|439
1687765500000|2023-06-26 07:45:00|10898.6|10898|10901.7|10901.1|10902.5|10901.9|10897.2|10896.6|336
1687765800000|2023-06-26 07:50:00|10901.5|10900.9|10904.3|10903.7|10905|10904.1|10901.4|10900.8|271
1687766100000|2023-06-26 07:55:00|10904.5|10903.9|10903.2|10901.9|10906.2|10905.6|10902.7|10901.7|320
1687766400000|2023-06-26 08:00:00|10903|10902|10892.5|10891.9|10904|10903.1|10892.2|10891.3|783
1687766700000|2023-06-26 08:05:00|10892.4|10891.8|10888.8|10888.2|10893.6|10893|10887.7|10887.1|497
1687767000000|2023-06-26 08:10:00|10888.6|10888|10893|10892.4|10896|10895.4|10887.9|10887.3|458
1687767300000|2023-06-26 08:15:00|10892.5|10891.9|10889.9|10889.3|10894.4|10893.8|10889.5|10888.8|358
1687767600000|2023-06-26 08:20:00|10889.8|10889.2|10891|10890.4|10891|10890.4|10888.9|10888.3|325
1687767900000|2023-06-26 08:25:00|10890.8|10890.2|10893.5|10892.9|10895|10894.4|10890.1|10889.5|287
1687768200000|2023-06-26 08:30:00|10893.4|10892.8|10891.4|10890.8|10893.5|10892.9|10890.5|10889.9|285
1687768500000|2023-06-26 08:35:00|10891.2|10890.6|10891|10890.4|10891.8|10891.1|10890.3|10889.7|292
1687768800000|2023-06-26 08:40:00|10890.6|10890|10888.6|10888|10891.7|10891.1|10888|10887.4|322
1687769100000|2023-06-26 08:45:00|10888.9|10888.3|10891.5|10890.9|10893.6|10893|10888.1|10887.5|268
1687769400000|2023-06-26 08:50:00|10891.1|10890.5|10891.3|10890.7|10893|10892.4|10890.5|10889.9|258
1687769700000|2023-06-26 08:55:00|10891.4|10890.8|10892.3|10891.7|10892.4|10891.8|10889.4|10888.8|312
1687770000000|2023-06-26 09:00:00|10892.2|10891.6|10894.5|10893.6|10896|10895.4|10891.1|10890.5|323
1687770300000|2023-06-26 09:05:00|10894|10893.4|10893.8|10893.2|10894.4|10893.8|10891.4|10890.8|188
1687770600000|2023-06-26 09:10:00|10893.9|10893.3|10895|10894.4|10895.3|10894.7|10893.3|10892.7|248
1687770900000|2023-06-26 09:15:00|10894.9|10894.3|10896.4|10895.8|10897.3|10896.7|10894.9|10894.3|179
1687771200000|2023-06-26 09:20:00|10896.5|10895.9|10893.9|10893.3|10897.6|10897|10893.8|10893.2|193
1687771500000|2023-06-26 09:25:00|10893.8|10893.2|10895.9|10895.3|10896.2|10895.6|10892.7|10892.1|237
1687771800000|2023-06-26 09:30:00|10895.5|10894.9|10895.8|10895.2|10896.5|10895.9|10894.4|10893.8|185
1687772100000|2023-06-26 09:35:00|10895.9|10895.3|10896|10895.4|10897.8|10897.2|10895|10894.4|205
1687772400000|2023-06-26 09:40:00|10895.9|10895.3|10898.3|10897.7|10898.5|10897.9|10895.9|10895.3|255
1687772700000|2023-06-26 09:45:00|10898.2|10897.6|10898.4|10897.8|10899.3|10898.7|10896.8|10896.2|260
1687773000000|2023-06-26 09:50:00|10898.5|10897.9|10898.8|10898.2|10901.4|10900.8|10896.6|10896|251
1687773300000|2023-06-26 09:55:00|10898.6|10898|10897|10896.4|10899.6|10899|10896.5|10895.9|253
1687773600000|2023-06-26 10:00:00|10896.9|10896.3|10896|10895.4|10897.4|10896.8|10894.3|10893.7|215
1687773900000|2023-06-26 10:05:00|10896.1|10895.5|10898.7|10898.1|10898.9|10898.3|10896|10895.4|252
1687774200000|2023-06-26 10:10:00|10898.5|10897.9|10898.5|10897.9|10900.4|10899.8|10898.4|10897.8|196
1687774500000|2023-06-26 10:15:00|10898.6|10898|10898.8|10898.2|10899.6|10899|10897.3|10896.7|228
1687774800000|2023-06-26 10:20:00|10898.6|10898|10900|10899.4|10900.9|10900.3|10898.1|10897.5|161
1687775100000|2023-06-26 10:25:00|10900.3|10899.7|10906|10905.4|10907.6|10907|10899.9|10899.3|232
1687775400000|2023-06-26 10:30:00|10906.1|10905.5|10903.8|10903.2|10906.2|10905.6|10903.5|10902.9|201
1687775700000|2023-06-26 10:35:00|10903.5|10902.9|10905.4|10904.8|10906.5|10905.9|10903.5|10902.9|271
1687776000000|2023-06-26 10:40:00|10905.2|10904.6|10905.9|10905.3|10907.1|10906.5|10904.6|10904|166
1687776300000|2023-06-26 10:45:00|10905.8|10905.2|10906.7|10906.1|10906.8|10906.2|10904.3|10903.7|172
1687776600000|2023-06-26 10:50:00|10906.8|10906.2|10905|10904.4|10907.2|10906.6|10904.3|10903.7|248
1687776900000|2023-06-26 10:55:00|10904.9|10904.3|10904.7|10904.1|10905.9|10905.3|10904.3|10903.7|231
1687777200000|2023-06-26 11:00:00|10904.6|10904|10905.9|10905.3|10906.2|10905.6|10903.3|10902.7|194
1687777500000|2023-06-26 11:05:00|10906|10905.4|10906.5|10905.9|10907.1|10906.5|10905.8|10905.2|147
1687777800000|2023-06-26 11:10:00|10906.8|10906.2|10906.8|10906.2|10907.7|10907.1|10905.6|10905|158
1687778100000|2023-06-26 11:15:00|10906.9|10906.3|10907.7|10907.1|10908|10907.4|10906.1|10905.5|171
1687778400000|2023-06-26 11:20:00|10907.6|10907|10905.6|10905|10908|10907.4|10905.5|10904.9|207
1687778700000|2023-06-26 11:25:00|10905.8|10905.2|10905.6|10905|10906.5|10905.9|10903.5|10902.9|208
1687779000000|2023-06-26 11:30:00|10905.5|10904.9|10905.5|10904.9|10906.1|10905.5|10904.6|10904|186
1687779300000|2023-06-26 11:35:00|10905.4|10904.8|10908.9|10908.3|10909.1|10908.5|10905.4|10904.8|201
1687779600000|2023-06-26 11:40:00|10909|10908.4|10912.6|10912|10915|10914.4|10908.8|10908.2|241
1687779900000|2023-06-26 11:45:00|10912.5|10911.9|10915|10914.4|10915.1|10914.5|10911.1|10910.5|284
1687780200000|2023-06-26 11:50:00|10914.9|10914.3|10917.6|10917|10917.6|10917|10914.4|10913.8|245
1687780500000|2023-06-26 11:55:00|10917.7|10917.1|10918.2|10917.6|10918.4|10917.8|10916.7|10916.1|270
1687780800000|2023-06-26 12:00:00|10918.1|10917.5|10916|10915.4|10918.1|10917.5|10914.4|10913.8|307
1687781100000|2023-06-26 12:05:00|10916.1|10915.5|10918|10917.4|10918.6|10918|10915.5|10914.9|199
1687781400000|2023-06-26 12:10:00|10918.1|10917.5|10917.2|10916.6|10919.9|10919.3|10917|10916.4|261
1687781700000|2023-06-26 12:15:00|10917.3|10916.7|10917|10916.4|10919.5|10918.9|10917|10916.4|266
1687782000000|2023-06-26 12:20:00|10916.9|10916.3|10919.1|10918.5|10920.3|10919.7|10916.7|10916.1|253
1687782300000|2023-06-26 12:25:00|10919.2|10918.6|10920.2|10919.6|10920.3|10919.7|10918.6|10918|269
1687782600000|2023-06-26 12:30:00|10920.1|10919.5|10918.6|10918|10920.3|10919.7|10916.8|10916.2|245
1687782900000|2023-06-26 12:35:00|10918.5|10917.9|10920.1|10919.5|10920.2|10919.6|10918.4|10917.8|194
1687783200000|2023-06-26 12:40:00|10920.2|10919.6|10919.4|10918.8|10920.3|10919.7|10918.3|10917.7|216
1687783500000|2023-06-26 12:45:00|10919.1|10918.5|10919.5|10918.9|10920.1|10919.5|10918.8|10918.2|134
1687783800000|2023-06-26 12:50:00|10919.6|10919|10917.7|10917.1|10919.9|10919.3|10914.5|10913.9|218
1687784100000|2023-06-26 12:55:00|10917.6|10917|10917.9|10917.3|10919.9|10919.3|10917.1|10916.5|213
1687784400000|2023-06-26 13:00:00|10917.8|10917.2|10916.4|10915.8|10918.6|10918|10914.9|10914.3|248
1687784700000|2023-06-26 13:05:00|10916.2|10915.6|10918.9|10918.3|10918.9|10918.3|10916.2|10915.6|224
1687785000000|2023-06-26 13:10:00|10919|10918.4|10919.5|10918.9|10919.6|10919|10917.7|10917.1|186
1687785300000|2023-06-26 13:15:00|10919.2|10918.6|10916.6|10916|10920.4|10919.8|10916.2|10915.6|208
1687785600000|2023-06-26 13:20:00|10916.7|10916.1|10919.4|10918.8|10920.2|10919.6|10915.4|10914.8|252
1687785900000|2023-06-26 13:25:00|10919.5|10918.9|10914.3|10913.7|10919.5|10918.9|10913.9|10913.3|289
1687786200000|2023-06-26 13:30:00|10914.4|10913.8|10911.5|10910.9|10915.5|10914.9|10909.5|10908.9|330
1687786500000|2023-06-26 13:35:00|10911.4|10910.8|10912.7|10912.1|10916.9|10916.3|10911|10910.4|419
1687786800000|2023-06-26 13:40:00|10912.8|10912.2|10911.4|10910.8|10913.4|10912.8|10910.2|10909.6|389
1687787100000|2023-06-26 13:45:00|10911.3|10910.7|10912|10911.4|10912.5|10911.9|10909.8|10909.2|463
1687787400000|2023-06-26 13:50:00|10912.1|10911.5|10911.8|10911.2|10912.5|10911.9|10908.3|10907.7|373
1687787700000|2023-06-26 13:55:00|10911.9|10911.3|10912.9|10912.3|10913.2|10912.6|10910.8|10910.2|431
1687788000000|2023-06-26 14:00:00|10913.1|10912.5|10912.5|10911.9|10913.3|10912.7|10909.9|10909.3|384
1687788300000|2023-06-26 14:05:00|10912.6|10912|10911.5|10910.9|10916.4|10915.8|10910.8|10910.2|406
1687788600000|2023-06-26 14:10:00|10911.4|10910.8|10910|10909.4|10913.6|10913|10908.6|10908|450
1687788900000|2023-06-26 14:15:00|10909.9|10909.3|10911|10910.4|10912.8|10912.2|10908.7|10908.1|386
1687789200000|2023-06-26 14:20:00|10910.9|10910.3|10910.6|10910|10911.3|10910.7|10908.3|10907.7|380
1687789500000|2023-06-26 14:25:00|10910.5|10909.9|10910.4|10909.8|10911|10910.4|10909|10908.4|298
1687789800000|2023-06-26 14:30:00|10910.3|10909.7|10907.9|10907.3|10911.6|10911|10907|10906.3|460
1687790100000|2023-06-26 14:35:00|10907.8|10907.2|10905.9|10905.3|10908.9|10908.3|10905.9|10905.3|337
1687790400000|2023-06-26 14:40:00|10906|10905.4|10904.3|10903.7|10908.1|10907.5|10903.7|10903.1|405
1687790700000|2023-06-26 14:45:00|10904.2|10903.6|10907.5|10906.9|10907.5|10906.9|10903|10902.4|324
1687791000000|2023-06-26 14:50:00|10907.4|10906.8|10914.3|10913.7|10915|10914.4|10903.3|10902.7|478
1687791300000|2023-06-26 14:55:00|10914|10913.4|10908.5|10907.9|10915.6|10915|10908.5|10907.9|569
1687791600000|2023-06-26 15:00:00|10908.7|10908.1|10907.5|10906.9|10909.1|10908.5|10905.8|10905.2|412
1687791900000|2023-06-26 15:05:00|10907.6|10907|10909.3|10908.7|10910.7|10910.1|10907.1|10906.5|300
1687792200000|2023-06-26 15:10:00|10909.4|10908.8|10911.6|10911|10911.6|10911|10908.9|10908.3|260
1687792500000|2023-06-26 15:15:00|10911.7|10911.1|10912.5|10911.9|10912.8|10912.2|10909.7|10909.1|262
1687792800000|2023-06-26 15:20:00|10912.7|10912.1|10912.5|10911.9|10914.1|10913.5|10912.1|10911.5|216
1687793100000|2023-06-26 15:25:00|10912.4|10911.8|10914|10913.4|10915.2|10914.6|10911.6|10911|280
1687793400000|2023-06-26 15:30:00|10913.7|10913.1|10913.2|10912.6|10914.7|10914.1|10912.2|10911.6|261
1687793700000|2023-06-26 15:35:00|10913.1|10912.5|10914.7|10914.1|10915.6|10915|10913.1|10912.5|253
1687794000000|2023-06-26 15:40:00|10914.8|10914.2|10915.5|10914.9|10915.8|10915.2|10914|10913.4|290
1687794300000|2023-06-26 15:45:00|10915.6|10915|10915.8|10915.2|10917.2|10916.6|10915|10914.4|229
1687794600000|2023-06-26 15:50:00|10915.9|10915.3|10912.7|10912.1|10918|10917.4|10912.7|10912.1|238
1687794900000|2023-06-26 15:55:00|10912.6|10912|10909.8|10909.2|10913|10912.4|10909|10908.4|288
1687795200000|2023-06-26 16:00:00|10909.7|10909.1|10908.6|10908|10909.8|10909.2|10907.4|10906.8|268
1687795500000|2023-06-26 16:05:00|10908.7|10908.1|10907|10906.4|10908.8|10908.2|10906.8|10906.2|188
1687795800000|2023-06-26 16:10:00|10906.9|10906.3|10908|10907.4|10908.7|10908.1|10906.8|10906.2|214
1687796100000|2023-06-26 16:15:00|10908.2|10907.6|10907.6|10907|10909.4|10908.8|10906.8|10906.2|237
1687796400000|2023-06-26 16:20:00|10907.4|10906.8|10906.2|10905.6|10907.9|10907.3|10906.2|10905.6|196
1687796700000|2023-06-26 16:25:00|10906.3|10905.7|10902.7|10902.1|10906.3|10905.7|10902.7|10902.1|174
1687797000000|2023-06-26 16:30:00|10902.8|10902.2|10901.7|10900.8|10902.8|10902.2|10900.4|10899.8|198
1687797300000|2023-06-26 16:35:00|10901.6|10900.7|10900.5|10899.9|10902.4|10901.8|10900.3|10899.7|149
1687797600000|2023-06-26 16:40:00|10900.3|10899.7|10901.9|10901.3|10902.4|10901.8|10900.3|10899.7|173
1687797900000|2023-06-26 16:45:00|10902|10901.4|10903.8|10903.2|10903.8|10903.2|10902|10901.4|130
1687798200000|2023-06-26 16:50:00|10903.9|10903.3|10908.4|10907.8|10908.5|10907.9|10903.9|10903.3|119
1687798500000|2023-06-26 16:55:00|10908.5|10907.9|10909|10908.4|10910.3|10909.7|10908.3|10907.7|152
1687798800000|2023-06-26 17:00:00|10908.9|10908.3|10908|10907.4|10909.8|10909.2|10907.3|10906.7|223
1687799100000|2023-06-26 17:05:00|10908.1|10907.5|10909.4|10908.8|10909.6|10909|10907.3|10906.7|203
1687799400000|2023-06-26 17:10:00|10909.3|10908.7|10907.3|10906.7|10909.4|10908.8|10906.8|10906.2|136
1687799700000|2023-06-26 17:15:00|10907.2|10906.6|10908.5|10907.9|10909.1|10908.5|10906.7|10906.1|162
1687800000000|2023-06-26 17:20:00|10908.7|10908.1|10908.6|10908|10909.3|10908.7|10907.3|10906.7|132
1687800300000|2023-06-26 17:25:00|10908.7|10908.1|10913.1|10912.2|10913.4|10912.8|10908.4|10907.8|174
1687800600000|2023-06-26 17:30:00|10913|10912.1|10911.9|10911.3|10913.2|10912.3|10911.1|10910.5|176
1687800900000|2023-06-26 17:35:00|10912|10911.4|10913.2|10912.6|10913.5|10912.9|10911.4|10910.8|152
1687801200000|2023-06-26 17:40:00|10913.3|10912.7|10912.1|10911.5|10913.3|10912.7|10911.5|10910.9|155
1687801500000|2023-06-26 17:45:00|10912.2|10911.6|10912.8|10912.2|10913.1|10912.5|10911.5|10910.9|206
1687801800000|2023-06-26 17:50:00|10912.7|10912.1|10911.7|10911.1|10913.2|10912.6|10911.2|10910.6|173
1687802100000|2023-06-26 17:55:00|10911.8|10911.2|10910.3|10909.7|10911.8|10911.2|10910.2|10909.6|131
1687802400000|2023-06-26 18:00:00|10910.4|10909.8|10910.9|10910.3|10910.9|10910.3|10908.9|10908.3|184
1687802700000|2023-06-26 18:05:00|10911.1|10910.5|10911.1|10910.5|10911.9|10911.3|10910.7|10910.1|132
1687803000000|2023-06-26 18:10:00|10911.2|10910.6|10911.5|10910.9|10912|10911.4|10910.8|10910.2|189
1687803300000|2023-06-26 18:15:00|10911.4|10910.8|10910.5|10909.9|10911.8|10911.2|10910.5|10909.9|152
1687803600000|2023-06-26 18:20:00|10910.7|10910.1|10913.3|10912.7|10913.3|10912.7|10909.7|10909.1|151
1687803900000|2023-06-26 18:25:00|10913.4|10912.8|10913.8|10913.2|10914|10913.4|10912.5|10911.9|161
1687804200000|2023-06-26 18:30:00|10913.9|10913.3|10915.3|10914.7|10915.7|10915.1|10913.7|10913.1|123
1687804500000|2023-06-26 18:35:00|10915.2|10914.6|10912.9|10912.3|10915.3|10914.7|10912.7|10912.1|150
1687804800000|2023-06-26 18:40:00|10912.8|10912.2|10913.3|10912.7|10913.4|10912.8|10912.5|10911.9|103
1687805100000|2023-06-26 18:45:00|10913.2|10912.6|10913.6|10913|10913.6|10913|10912.3|10911.7|116
1687805400000|2023-06-26 18:50:00|10913.7|10913.1|10913.8|10913.2|10914.1|10913.5|10913.2|10912.6|162
1687805700000|2023-06-26 18:55:00|10913.7|10913.1|10915.1|10914.5|10915.2|10914.6|10913.3|10912.7|268
1687806000000|2023-06-26 19:00:00|10915.2|10914.6|10914.5|10913.9|10915.5|10914.9|10913.8|10913.2|190
1687806300000|2023-06-26 19:05:00|10914.6|10914|10913.4|10912.8|10915.4|10914.8|10913.4|10912.8|139
1687806600000|2023-06-26 19:10:00|10913.3|10912.7|10910.2|10909.6|10913.9|10913.3|10910.2|10909.6|174
1687806900000|2023-06-26 19:15:00|10910.1|10909.5|10908.9|10908.3|10910.5|10909.9|10908.8|10908.2|149
1687807200000|2023-06-26 19:20:00|10909|10908.4|10907.7|10907.1|10910.4|10909.8|10907.7|10907.1|249
1687807500000|2023-06-26 19:25:00|10907.8|10907.2|10906.8|10906.2|10908.5|10907.9|10906.5|10905.9|159
1687807800000|2023-06-26 19:30:00|10906.5|10905.9|10906.8|10906.2|10907.5|10906.9|10905.6|10905|167
1687808100000|2023-06-26 19:35:00|10906.9|10906.3|10906.5|10905.9|10907.5|10906.9|10905.8|10905.2|173
1687808400000|2023-06-26 19:40:00|10906.6|10906|10906|10905.4|10906.7|10906.1|10905.9|10905.3|138
1687808700000|2023-06-26 19:45:00|10906.1|10905.5|10904.8|10904.2|10906.1|10905.5|10904.6|10904|178
1687809000000|2023-06-26 19:50:00|10904.7|10904.1|10906|10905.4|10906|10905.4|10904.5|10903.9|177
1687809300000|2023-06-26 19:55:00|10905.9|10905.3|10906.5|10905.9|10907.4|10906.8|10905.8|10905.2|285
1687809600000|2023-06-26 20:00:00|10906.6|10906|10908.2|10907.6|10908.9|10908.3|10906|10905.4|154
1687809900000|2023-06-26 20:05:00|10908.1|10907.5|10908.3|10907.7|10908.6|10908|10908|10907.4|132
1687810200000|2023-06-26 20:10:00|10908.2|10907.6|10907.2|10906.6|10908.2|10907.6|10907.1|10906.5|79
1687810500000|2023-06-26 20:15:00|10907.1|10906.5|10906.8|10906.2|10907.1|10906.5|10906.4|10905.8|80
1687810800000|2023-06-26 20:20:00|10906.6|10906|10906.3|10905.7|10906.6|10906|10906.3|10905.7|50
1687811100000|2023-06-26 20:25:00|10906.4|10905.8|10905.7|10905.1|10906.7|10906.1|10905.6|10905|46
1687811400000|2023-06-26 20:30:00|10905.8|10905.2|10904.8|10904.2|10905.8|10905.2|10904.5|10903.9|100
1687811700000|2023-06-26 20:35:00|10904.9|10904.3|10904.8|10904.2|10905|10904.4|10904.5|10903.9|34
1687812000000|2023-06-26 20:40:00|10904.7|10904.1|10904.8|10904.2|10905|10904.4|10904.7|10904.1|22
1687812300000|2023-06-26 20:45:00|10904.9|10904.3|10906.2|10905.3|10906.3|10905.7|10904.9|10904.2|52
1687812600000|2023-06-26 20:50:00|10906.5|10905.6|10905.4|10904.5|10906.8|10905.9|10905.1|10904.2|71
1687812900000|2023-06-26 20:55:00|10905.6|10904.1|10907|10904.8|10907|10905.1|10905.6|10904|188
1687813200000|2023-06-26 21:00:00|10909.5|10904.2|10911.5|10904.9|10911.5|10904.9|10909.5|10903.9|36
1687813500000|2023-06-26 21:05:00|10911.3|10904.7|10911.4|10904.8|10911.8|10905.2|10909.8|10903.5|52
1687813800000|2023-06-26 21:10:00|10911.5|10904.9|10912.3|10905.7|10912.3|10905.7|10910.8|10904.2|44
1687814100000|2023-06-26 21:15:00|10912.4|10905.8|10911.2|10904.6|10913.2|10906.6|10909.9|10903.7|52
1687814400000|2023-06-26 21:20:00|10911.3|10904.7|10909.9|10903.8|10911.8|10906|10908.8|10903.4|84
1687814700000|2023-06-26 21:25:00|10909.8|10903.7|10912.8|10906.2|10912.8|10906.2|10909.1|10903.7|31
1687815000000|2023-06-26 21:30:00|10913|10906.4|10908.8|10904.1|10913|10906.4|10908.8|10903.9|65
1687815300000|2023-06-26 21:35:00|10909|10904.3|10908.1|10904.2|10909.3|10905.1|10908|10903.7|34
1687815600000|2023-06-26 21:40:00|10908|10904.1|10908.3|10904.3|10908.3|10904.3|10908|10903.8|27
1687815900000|2023-06-26 21:45:00|10908.2|10904.2|10909.5|10905.5|10909.6|10905.6|10908.1|10903.9|45
1687816200000|2023-06-26 21:50:00|10909.6|10905.6|10909.8|10903.5|10912.5|10905.9|10909|10903.1|76
1687816500000|2023-06-26 21:55:00|10909.9|10903.7|10908.5|10904.6|10910.1|10905.2|10908.2|10903.2|69
1687816800000|2023-06-26 22:00:00|10908.4|10904.3|10908.7|10906.6|10908.8|10906.7|10908.1|10904.3|88
1687817100000|2023-06-26 22:05:00|10908.4|10906.9|10908|10906.8|10908.4|10907.2|10908|10906.8|52
1687817400000|2023-06-26 22:10:00|10907.8|10906.4|10908.3|10907.4|10908.3|10907.4|10907.7|10906.1|59
1687817700000|2023-06-26 22:15:00|10908.4|10907.3|10910.8|10909.9|10912.7|10911.7|10908.2|10907.3|290
1687818000000|2023-06-26 22:20:00|10910.7|10909.8|10910.7|10909.5|10911.7|10910.8|10910.6|10909.4|107
1687818300000|2023-06-26 22:25:00|10910.8|10909.4|10910.2|10909.3|10910.8|10909.5|10910.1|10909.1|69
1687818600000|2023-06-26 22:30:00|10910.3|10909.4|10911.3|10910.1|10911.3|10910.3|10910.1|10908.9|253
1687818900000|2023-06-26 22:35:00|10911.2|10910.2|10911.2|10909.9|10911.3|10910.2|10911.1|10909.8|75
1687819200000|2023-06-26 22:40:00|10911.1|10910|10910.3|10908.9|10911.3|10910|10909.9|10908.8|80
1687819500000|2023-06-26 22:45:00|10910.2|10909|10909.9|10908.8|10910.2|10909|10909.7|10908.7|73
1687819800000|2023-06-26 22:50:00|10909.8|10908.9|10910|10908.9|10910.1|10909.1|10909.8|10908.8|92
1687820100000|2023-06-26 22:55:00|10910.1|10909|10911.6|10910.4|10912.1|10911.2|10910|10908.9|83
1687820400000|2023-06-26 23:00:00|10911.5|10910.6|10910|10908.9|10911.6|10910.6|10909.7|10908.8|66
1687820700000|2023-06-26 23:05:00|10909.9|10909|10910.1|10909.2|10910.3|10909.3|10909.8|10908.7|43
1687821000000|2023-06-26 23:10:00|10910|10908.9|10909.5|10908.4|10910|10909.1|10909.2|10908.3|37
1687821300000|2023-06-26 23:15:00|10909.3|10908.3|10909.7|10908.8|10909.7|10908.8|10908.8|10907.9|56
1687821600000|2023-06-26 23:20:00|10909.3|10908.4|10908.7|10907.8|10909.5|10908.6|10908|10907.1|69
1687821900000|2023-06-26 23:25:00|10908.8|10907.9|10909.7|10908.8|10909.8|10908.9|10908.7|10907.8|39
1687822200000|2023-06-26 23:30:00|10909.9|10909|10909.4|10908.5|10909.9|10909|10908.8|10907.9|32
1687822500000|2023-06-26 23:35:00|10909.3|10908.4|10909.6|10908.7|10909.7|10908.8|10908.9|10908|104
1687822800000|2023-06-26 23:40:00|10909.7|10908.8|10909.9|10909|10910.5|10909.6|10909.5|10908.6|64
1687823100000|2023-06-26 23:45:00|10909.8|10908.9|10910.7|10909.8|10910.7|10909.8|10909.4|10908.5|108
1687823400000|2023-06-26 23:50:00|10910.6|10909.7|10911.1|10910.2|10911.2|10910.3|10910.6|10909.7|57
1687823700000|2023-06-26 23:55:00|10911|10910.1|10910.4|10909.5|10911.1|10910.2|10910.2|10909.3|79
1687824000000|2023-06-27 00:00:00|10910.3|10909.4|10909.8|10908.9|10910.6|10909.7|10907.3|10906.4|251
1687824300000|2023-06-27 00:05:00|10909.7|10908.8|10907.9|10907|10909.8|10908.9|10907.6|10906.9|152
1687824600000|2023-06-27 00:10:00|10907.8|10906.9|10908.1|10907.5|10908.8|10907.9|10907.2|10906.3|154
1687824900000|2023-06-27 00:15:00|10908|10907.4|10908.5|10907.9|10908.9|10908.3|10907.5|10906.8|154
1687825200000|2023-06-27 00:20:00|10908.7|10907.8|10908.4|10907.5|10908.8|10908.1|10907.8|10907|124
1687825500000|2023-06-27 00:25:00|10908.2|10907.6|10909.1|10908.2|10909.3|10908.4|10907.9|10907.2|176
1687825800000|2023-06-27 00:30:00|10909|10908.4|10909.9|10909|10910.6|10910|10908.3|10907.6|144
1687826100000|2023-06-27 00:35:00|10909.8|10908.9|10911.3|10910.7|10911.7|10911.1|10909.8|10908.9|141
1687826400000|2023-06-27 00:40:00|10911.2|10910.6|10908.2|10907.3|10911.7|10911|10908|10907.1|127
1687826700000|2023-06-27 00:45:00|10908.1|10907.2|10907.4|10906.5|10909|10908.1|10906.8|10905.9|145
1687827000000|2023-06-27 00:50:00|10907.3|10906.4|10903|10902.1|10907.8|10907.2|10902.6|10901.8|202
1687827300000|2023-06-27 00:55:00|10902.9|10902|10904.8|10904.2|10905.9|10905.3|10902.6|10901.7|181
1687827600000|2023-06-27 01:00:00|10904.9|10904.3|10906.6|10905.7|10906.6|10905.7|10904.1|10903.5|208
1687827900000|2023-06-27 01:05:00|10906.7|10905.8|10908.2|10907.3|10909|10908.3|10905.7|10904.8|196
1687828200000|2023-06-27 01:10:00|10908.3|10907.4|10908.3|10907.4|10910|10909.4|10907.9|10907.2|174
1687828500000|2023-06-27 01:15:00|10908.2|10907.3|10908.9|10908|10910.1|10909.4|10905.8|10905.2|297
1687828800000|2023-06-27 01:20:00|10908.8|10907.9|10909.8|10909.2|10910.8|10910|10908.6|10907.8|295
1687829100000|2023-06-27 01:25:00|10909.9|10909.3|10910|10909.4|10911|10910.4|10909.5|10908.9|188
1687829400000|2023-06-27 01:30:00|10909.9|10909.3|10911.7|10911.1|10912.9|10912.3|10908.7|10908.1|353
1687829700000|2023-06-27 01:35:00|10911.8|10911.2|10915.1|10914.5|10915.1|10914.5|10911.7|10911.1|241
1687830000000|2023-06-27 01:40:00|10915.2|10914.6|10918.2|10917.3|10918.8|10918|10915.2|10914.6|263
1687830300000|2023-06-27 01:45:00|10918.1|10917.2|10931.6|10930.7|10935.6|10934.7|10917.4|10916.5|453
1687830600000|2023-06-27 01:50:00|10931.5|10930.6|10925.8|10924.9|10931.8|10930.9|10925.7|10924.8|364
1687830900000|2023-06-27 01:55:00|10925.9|10925|10924.4|10923.8|10926.6|10925.9|10924.1|10923.2|223
1687831200000|2023-06-27 02:00:00|10924.3|10923.4|10922.3|10921.4|10924.6|10924|10920.5|10919.6|234
1687831500000|2023-06-27 02:05:00|10922.4|10921.5|10922.7|10921.8|10924|10923.1|10921.8|10921|244
1687831800000|2023-06-27 02:10:00|10922.8|10921.9|10918.1|10917.5|10923.1|10922.4|10918.1|10917.5|191
1687832100000|2023-06-27 02:15:00|10918.3|10917.7|10922|10921.4|10922.3|10921.7|10918.3|10917.7|206
1687832400000|2023-06-27 02:20:00|10922.1|10921.5|10922|10921.4|10922.4|10921.8|10921|10920.4|184
1687832700000|2023-06-27 02:25:00|10922.1|10921.5|10920.9|10920.3|10923|10922.4|10920.4|10919.8|153
1687833000000|2023-06-27 02:30:00|10921|10920.4|10923|10922.4|10923.1|10922.5|10920.3|10919.5|188
1687833300000|2023-06-27 02:35:00|10923.1|10922.5|10923.5|10922.9|10924.7|10924.1|10922.8|10922.2|183
1687833600000|2023-06-27 02:40:00|10923.7|10923.1|10921.6|10921|10924.3|10923.7|10921.4|10920.8|156
1687833900000|2023-06-27 02:45:00|10921.5|10920.9|10921.1|10920.5|10922.6|10922|10920.7|10920.1|154
1687834200000|2023-06-27 02:50:00|10921|10920.4|10922.2|10921.6|10922.4|10921.8|10919.8|10919.2|159
1687834500000|2023-06-27 02:55:00|10922.4|10921.5|10923.3|10922.7|10923.8|10923.2|10921.6|10921|226
1687834800000|2023-06-27 03:00:00|10923.2|10922.6|10924.1|10923.2|10924.2|10923.3|10921.9|10921.2|190
1687835100000|2023-06-27 03:05:00|10924.3|10923.4|10926.1|10925.5|10927.2|10926.6|10923.7|10923.1|228
1687835400000|2023-06-27 03:10:00|10926|10925.4|10926.6|10926|10927.5|10926.9|10923.7|10923.1|144
1687835700000|2023-06-27 03:15:00|10926.7|10926.1|10927.6|10926.7|10927.6|10926.8|10924.7|10924.1|179
1687836000000|2023-06-27 03:20:00|10927.2|10926.6|10925.9|10925.3|10928.2|10927.5|10925.8|10925.2|127
1687836300000|2023-06-27 03:25:00|10925.8|10925.2|10927.8|10927.2|10928.6|10928|10925.1|10924.5|142
1687836600000|2023-06-27 03:30:00|10927.9|10927.3|10926.2|10925.6|10928.1|10927.5|10925.9|10925.3|144
1687836900000|2023-06-27 03:35:00|10926.1|10925.5|10928|10927.4|10929.5|10928.9|10926.1|10925.5|193
1687837200000|2023-06-27 03:40:00|10928.1|10927.5|10928.1|10927.5|10929.3|10928.4|10927.7|10927.1|137
1687837500000|2023-06-27 03:45:00|10928|10927.4|10928|10927.1|10928.6|10927.8|10926.7|10926.1|147
1687837800000|2023-06-27 03:50:00|10927.9|10927|10927.3|10926.4|10927.9|10927|10926.1|10925.5|168
1687838100000|2023-06-27 03:55:00|10927.4|10926.5|10927|10926.4|10927.7|10926.8|10926.6|10925.7|168
1687838400000|2023-06-27 04:00:00|10927.1|10926.2|10927|10926.4|10927.5|10926.9|10926.4|10925.8|163
1687838700000|2023-06-27 04:05:00|10927.1|10926.5|10928.3|10927.7|10928.4|10927.8|10926.9|10926.3|103
1687839000000|2023-06-27 04:10:00|10928.2|10927.6|10928.3|10927.7|10928.4|10927.8|10927.1|10926.5|134
1687839300000|2023-06-27 04:15:00|10928.1|10927.5|10926.9|10926.3|10929.1|10928.5|10926.3|10925.7|148
1687839600000|2023-06-27 04:20:00|10926.7|10926.1|10928.3|10927.4|10928.6|10927.8|10926.4|10925.8|120
1687839900000|2023-06-27 04:25:00|10928.2|10927.3|10927.5|10926.9|10929|10928.4|10927.4|10926.8|200
1687840200000|2023-06-27 04:30:00|10927.4|10926.8|10925.5|10924.9|10927.9|10927.2|10925.3|10924.7|142
1687840500000|2023-06-27 04:35:00|10925.6|10925|10926.1|10925.5|10927.1|10926.5|10925.5|10924.9|129
1687840800000|2023-06-27 04:40:00|10926|10925.4|10926.8|10926.2|10927|10926.4|10926|10925.4|164
1687841100000|2023-06-27 04:45:00|10926.5|10925.9|10926.9|10926.3|10927.2|10926.6|10926.2|10925.6|102
1687841400000|2023-06-27 04:50:00|10927|10926.4|10925.4|10924.8|10927.5|10926.9|10925|10924.4|109
1687841700000|2023-06-27 04:55:00|10925.3|10924.7|10923.6|10923|10925.4|10924.8|10923.5|10922.9|103
1687842000000|2023-06-27 05:00:00|10923.8|10922.9|10925.9|10925.3|10926.4|10925.8|10923.4|10922.7|157
1687842300000|2023-06-27 05:05:00|10925.8|10925.2|10926.1|10925.2|10927.4|10926.8|10925.7|10925.1|141
1687842600000|2023-06-27 05:10:00|10926.2|10925.3|10926.4|10925.8|10926.8|10926.2|10925.1|10924.5|108
1687842900000|2023-06-27 05:15:00|10926.5|10925.9|10926.6|10926|10926.9|10926.3|10925.1|10924.3|119
1687843200000|2023-06-27 05:20:00|10926.7|10926.1|10927.2|10926.6|10927.6|10927|10925.9|10925.3|141
1687843500000|2023-06-27 05:25:00|10927.1|10926.5|10927.2|10926.6|10927.5|10926.9|10925.7|10925.1|115
1687843800000|2023-06-27 05:30:00|10927|10926.4|10923.8|10923.2|10927.3|10926.7|10923.3|10922.7|177
1687844100000|2023-06-27 05:35:00|10923.9|10923.3|10923|10922.4|10925|10924.4|10922.5|10921.9|186
1687844400000|2023-06-27 05:40:00|10922.9|10922.3|10922|10921.4|10923|10922.4|10921.5|10920.9|181
1687844700000|2023-06-27 05:45:00|10921.9|10921.3|10921.8|10921.2|10923|10922.4|10921.3|10920.7|146
1687845000000|2023-06-27 05:50:00|10921.7|10921.1|10923.5|10922.9|10923.9|10923.3|10920.9|10920.3|169
1687845300000|2023-06-27 05:55:00|10923.6|10923|10918.1|10917.5|10924.2|10923.6|10917.7|10917.1|227
1687845600000|2023-06-27 06:00:00|10917.9|10917.3|10919.1|10918.5|10920|10919.4|10916.6|10916|322
1687845900000|2023-06-27 06:05:00|10919.2|10918.6|10922.2|10921.6|10923.5|10922.9|10919.2|10918.6|283
1687846200000|2023-06-27 06:10:00|10922.1|10921.5|10924.1|10923.5|10925.4|10924.8|10922.1|10921.5|225
1687846500000|2023-06-27 06:15:00|10924|10923.4|10924.1|10923.5|10925.9|10925.3|10923.7|10923.1|204
1687846800000|2023-06-27 06:20:00|10924.3|10923.7|10925.2|10924.6|10925.4|10924.8|10922.5|10921.9|229
1687847100000|2023-06-27 06:25:00|10925.1|10924.5|10927|10926.4|10927.8|10927.2|10924.1|10923.5|250
1687847400000|2023-06-27 06:30:00|10926.9|10926.3|10928.4|10927.8|10929.2|10928.6|10925.4|10924.8|309
1687847700000|2023-06-27 06:35:00|10928.2|10927.6|10929.5|10928.9|10931.2|10930.6|10927.6|10927|358
1687848000000|2023-06-27 06:40:00|10929.4|10928.8|10930.9|10930.3|10931.5|10930.9|10928.2|10927.6|256
1687848300000|2023-06-27 06:45:00|10930.8|10930.2|10930.2|10929.6|10933.8|10933.2|10929.6|10929|338
1687848600000|2023-06-27 06:50:00|10930.3|10929.7|10928.2|10927.6|10930.3|10929.7|10925.2|10924.6|278
1687848900000|2023-06-27 06:55:00|10928.4|10927.8|10931.4|10930.8|10932.6|10932|10927.7|10927.1|341
1687849200000|2023-06-27 07:00:00|10931.8|10931.2|10939.5|10938.9|10939.6|10938.9|10929.6|10929|450
1687849500000|2023-06-27 07:05:00|10939.4|10938.8|10938.5|10937.9|10940.1|10939.5|10937.5|10936.9|424
1687849800000|2023-06-27 07:10:00|10938.4|10937.8|10939.1|10938.5|10939.9|10939.3|10935|10934.4|334
1687850100000|2023-06-27 07:15:00|10939.2|10938.6|10938.5|10937.9|10941.8|10941.2|10938.5|10937.9|310
1687850400000|2023-06-27 07:20:00|10938.3|10937.7|10940.1|10939.5|10941.1|10940.5|10938.3|10937.7|281
1687850700000|2023-06-27 07:25:00|10940|10939.4|10936.9|10936.3|10941.3|10940.7|10936.6|10936|309
1687851000000|2023-06-27 07:30:00|10936.8|10936.2|10932.8|10932.2|10937.9|10937.3|10932.8|10932.2|355
1687851300000|2023-06-27 07:35:00|10932.7|10932.1|10934.6|10934|10935.4|10934.8|10931.3|10930.7|320
1687851600000|2023-06-27 07:40:00|10934.5|10933.9|10936.5|10935.9|10936.7|10936.1|10933.1|10932.5|302
1687851900000|2023-06-27 07:45:00|10936.6|10936|10939.9|10939.3|10941|10940.4|10936.4|10935.8|324
1687852200000|2023-06-27 07:50:00|10939.8|10939.2|10940.5|10939.9|10941.8|10941.2|10938.9|10938.3|235
1687852500000|2023-06-27 07:55:00|10940.6|10940|10939.9|10939.3|10941|10940.4|10939.1|10938.5|239
1687852800000|2023-06-27 08:00:00|10939.8|10939.2|10943.5|10942.9|10944.2|10943.6|10937.6|10936.9|401
1687853100000|2023-06-27 08:05:00|10943.3|10942.7|10940.2|10939.6|10943.3|10942.7|10937.6|10937|383
1687853400000|2023-06-27 08:10:00|10940.1|10939.5|10940.7|10940.1|10941.4|10940.8|10939.1|10938.5|360
1687853700000|2023-06-27 08:15:00|10940.9|10940.3|10939|10938.4|10941.2|10940.6|10938.1|10937.5|333
1687854000000|2023-06-27 08:20:00|10938.9|10938.3|10938.4|10937.8|10940.7|10940.1|10937.1|10936.5|392
1687854300000|2023-06-27 08:25:00|10938.2|10937.6|10940.7|10940.1|10941.1|10940.5|10937.6|10937|353
1687854600000|2023-06-27 08:30:00|10940.6|10940|10940.6|10940|10941.3|10940.7|10939|10938.4|301
1687854900000|2023-06-27 08:35:00|10940.4|10939.8|10939.3|10938.7|10940.9|10940.3|10935.1|10934.5|319
1687855200000|2023-06-27 08:40:00|10939.2|10938.6|10937.7|10937.1|10939.2|10938.6|10937|10936.4|256
1687855500000|2023-06-27 08:45:00|10937.5|10936.9|10938.1|10937.5|10939|10938.4|10936.5|10935.9|243
1687855800000|2023-06-27 08:50:00|10938|10937.4|10939.7|10939.1|10940.7|10940.1|10937.7|10937.1|305
1687856100000|2023-06-27 08:55:00|10939.6|10939|10939.9|10939.3|10941.7|10941.1|10938.6|10938|294
1687856400000|2023-06-27 09:00:00|10939.8|10939.2|10935.2|10934.6|10940.1|10939.5|10934.7|10934.1|316
1687856700000|2023-06-27 09:05:00|10935.1|10934.5|10933|10932.4|10936.2|10935.6|10933|10932.4|237
1687857000000|2023-06-27 09:10:00|10932.9|10932.3|10930.5|10929.9|10933.1|10932.5|10929.5|10928.9|293
1687857300000|2023-06-27 09:15:00|10930.6|10930|10931.4|10930.8|10933|10932.4|10928.5|10927.9|277
1687857600000|2023-06-27 09:20:00|10931.3|10930.7|10930.2|10929.6|10932.2|10931.6|10929.9|10929.3|278
1687857900000|2023-06-27 09:25:00|10930.3|10929.7|10930.1|10929.5|10930.7|10930.1|10926.4|10925.8|328
1687858200000|2023-06-27 09:30:00|10930|10929.4|10932.5|10931.9|10932.6|10932|10929.9|10929.3|273
1687858500000|2023-06-27 09:35:00|10932.4|10931.8|10938.4|10937.8|10938.5|10937.9|10932.3|10931.7|313
1687858800000|2023-06-27 09:40:00|10938.5|10937.9|10935|10934.4|10938.7|10938.1|10934.6|10934|297
1687859100000|2023-06-27 09:45:00|10934.9|10934.3|10939.4|10938.8|10939.9|10939.3|10934.8|10934.2|285
1687859400000|2023-06-27 09:50:00|10939.3|10938.7|10942.1|10941.5|10943|10942.4|10939.3|10938.7|226
1687859700000|2023-06-27 09:55:00|10942.3|10941.7|10941.3|10940.7|10945.1|10944.5|10940.8|10940.2|279
1687860000000|2023-06-27 10:00:00|10941.4|10940.8|10944.9|10944.3|10945.3|10944.7|10941.1|10940.5|343
1687860300000|2023-06-27 10:05:00|10944.8|10944.2|10945.4|10944.8|10946|10945.4|10944|10943.4|271
1687860600000|2023-06-27 10:10:00|10945.5|10944.9|10943.8|10943.2|10945.5|10944.9|10943.8|10943.2|181
1687860900000|2023-06-27 10:15:00|10943.2|10942.6|10941.8|10941.2|10943.5|10942.9|10940|10939.1|267
1687861200000|2023-06-27 10:20:00|10941.6|10941|10940.2|10939.6|10941.9|10941.3|10938.9|10938.3|220
1687861500000|2023-06-27 10:25:00|10940.4|10939.8|10942|10941.4|10942.2|10941.6|10939.8|10939.2|134
1687861800000|2023-06-27 10:30:00|10942.2|10941.6|10943.9|10943.3|10944.4|10943.8|10940.9|10940.3|208
1687862100000|2023-06-27 10:35:00|10943.8|10943.2|10942.9|10942.3|10943.8|10943.2|10941.3|10940.7|212
1687862400000|2023-06-27 10:40:00|10942.8|10942.2|10946.5|10945.9|10947|10946.4|10942.6|10942|224
1687862700000|2023-06-27 10:45:00|10946.4|10945.8|10949.1|10948.5|10949.2|10948.6|10946.2|10945.6|196
1687863000000|2023-06-27 10:50:00|10949|10948.4|10949.8|10949.2|10950.2|10949.6|10948.1|10947.5|194
1687863300000|2023-06-27 10:55:00|10949.9|10949.3|10951.7|10951.1|10953.2|10952.6|10949.9|10949.3|267
1687863600000|2023-06-27 11:00:00|10952|10951.4|10949.5|10948.9|10952.1|10951.5|10947.8|10947.2|282
1687863900000|2023-06-27 11:05:00|10949.4|10948.8|10949|10948.4|10952.7|10952.1|10948.3|10947.7|227
1687864200000|2023-06-27 11:10:00|10948.9|10948.3|10950.7|10950.1|10950.8|10950.2|10948.8|10948.2|207
1687864500000|2023-06-27 11:15:00|10950.8|10950.2|10949.1|10948.5|10950.9|10950.3|10947.2|10946.6|214
1687864800000|2023-06-27 11:20:00|10949.7|10949.1|10949.2|10948.6|10950.3|10949.7|10948.1|10947.5|193
1687865100000|2023-06-27 11:25:00|10949.1|10948.5|10945.8|10945.2|10949.8|10949.2|10945.5|10944.9|170
1687865400000|2023-06-27 11:30:00|10946.1|10945.5|10946.8|10946.2|10947|10946.4|10944.1|10943.5|179
1687865700000|2023-06-27 11:35:00|10946.6|10946|10945.7|10945.1|10946.8|10946.2|10943.2|10942.6|197
1687866000000|2023-06-27 11:40:00|10945.6|10945|10944.4|10943.8|10947.4|10946.8|10944.2|10943.6|258
1687866300000|2023-06-27 11:45:00|10944.3|10943.7|10947.1|10946.5|10948.8|10948.2|10944.2|10943.6|241
1687866600000|2023-06-27 11:50:00|10946.9|10946.3|10945.8|10945.2|10947.1|10946.5|10943.7|10943.1|271
1687866900000|2023-06-27 11:55:00|10945.6|10945|10944.9|10944.3|10946.5|10945.9|10944|10943.4|291
1687867200000|2023-06-27 12:00:00|10944.8|10944.2|10946.3|10945.7|10947.9|10947.3|10944.7|10944.1|303
1687867500000|2023-06-27 12:05:00|10946.2|10945.6|10950.6|10950|10950.7|10950.1|10945.7|10945.1|241
1687867800000|2023-06-27 12:10:00|10950.2|10949.6|10953.4|10952.8|10953.5|10952.9|10948|10947.4|277
1687868100000|2023-06-27 12:15:00|10953.5|10952.9|10953.8|10953.2|10954.9|10954.3|10952.8|10952.2|279
1687868400000|2023-06-27 12:20:00|10953.6|10953|10956.7|10956.1|10959.1|10958.5|10953.6|10953|309
1687868700000|2023-06-27 12:25:00|10956.8|10956.2|10956.7|10954.8|10957.2|10956.6|10953.5|10952.9|304
1687869000000|2023-06-27 12:30:00|10955.1|10954.9|10954.8|10954.2|10956.5|10955.9|10945.7|10944.8|748
1687869300000|2023-06-27 12:35:00|10954.7|10954.1|10964.4|10963.8|10968.9|10968.3|10954.4|10953.8|628
1687869600000|2023-06-27 12:40:00|10963.9|10963.3|10971.2|10970.6|10972.5|10971.9|10962.1|10961.5|502
1687869900000|2023-06-27 12:45:00|10971.4|10970.8|10964.5|10963.9|10971.5|10970.9|10964.1|10963.5|518
1687870200000|2023-06-27 12:50:00|10964.3|10963.7|10963.1|10962.5|10964.7|10964.1|10959.3|10958.7|474
1687870500000|2023-06-27 12:55:00|10963.4|10962.8|10965.7|10965.1|10969|10968.4|10963.4|10962.8|405
1687870800000|2023-06-27 13:00:00|10965.6|10965|10966|10965.4|10966.1|10965.5|10962|10961.4|435
1687871100000|2023-06-27 13:05:00|10965.7|10965.1|10965.7|10965.1|10966.2|10965.6|10962.8|10962.2|471
1687871400000|2023-06-27 13:10:00|10965.5|10964.9|10965.3|10964.7|10965.8|10965.2|10963.3|10962.7|406
1687871700000|2023-06-27 13:15:00|10965.4|10964.8|10967.4|10966.8|10969.2|10968.6|10965.3|10964.7|314
1687872000000|2023-06-27 13:20:00|10967.5|10966.9|10970.7|10970.1|10972.1|10971.5|10966.6|10966|375
1687872300000|2023-06-27 13:25:00|10970.8|10970.2|10972.1|10971.5|10973.2|10972.6|10968.5|10967.9|379
1687872600000|2023-06-27 13:30:00|10971.9|10971.3|10970.9|10970.3|10975.2|10974.6|10970|10969.4|561
1687872900000|2023-06-27 13:35:00|10971.2|10970.6|10974.3|10973.7|10974.7|10974.1|10968.9|10968.3|482
1687873200000|2023-06-27 13:40:00|10974.5|10973.9|10975.8|10975.2|10977.1|10976.5|10972.4|10971.8|464
1687873500000|2023-06-27 13:45:00|10976|10975.4|10967.2|10966.6|10976.8|10976.2|10965.6|10965|595
1687873800000|2023-06-27 13:50:00|10967.1|10966.5|10964.5|10963.9|10969|10968.4|10964|10963.4|452
1687874100000|2023-06-27 13:55:00|10964.4|10963.8|10966.7|10965.4|10967.1|10966.4|10963.2|10962.6|484
1687874400000|2023-06-27 14:00:00|10966.8|10965.2|10958.7|10958.1|10969.8|10967.4|10954.5|10953.9|1060
1687874700000|2023-06-27 14:05:00|10958.8|10958.2|10956.5|10955.9|10959.2|10958.6|10951.9|10951.3|785
1687875000000|2023-06-27 14:10:00|10956.6|10956|10944.7|10944.1|10956.6|10956|10942.7|10942.1|663
1687875300000|2023-06-27 14:15:00|10944.9|10944.3|10956|10955.4|10956.1|10955.5|10944.9|10944.3|686
1687875600000|2023-06-27 14:20:00|10956.4|10955.8|10960.6|10960|10960.9|10960.3|10955.2|10954.6|556
1687875900000|2023-06-27 14:25:00|10960.8|10960.2|10959.9|10959.3|10961.4|10960.8|10957.5|10956.9|471
1687876200000|2023-06-27 14:30:00|10960.2|10959.6|10962.4|10961.8|10965|10964.4|10959.8|10959.2|509
1687876500000|2023-06-27 14:35:00|10962.6|10962|10959.3|10958.7|10962.8|10962.2|10955.8|10955.2|532
1687876800000|2023-06-27 14:40:00|10959.2|10958.6|10953.9|10953.3|10959.4|10958.8|10948.8|10948.2|620
1687877100000|2023-06-27 14:45:00|10954|10953.4|10956.7|10956.1|10957.1|10956.5|10951.2|10950.6|557
1687877400000|2023-06-27 14:50:00|10956.4|10955.8|10954.4|10953.5|10958.9|10958.3|10951.2|10950.6|571
1687877700000|2023-06-27 14:55:00|10954.3|10953.4|10949.2|10948.6|10954.7|10954.1|10947.8|10947.2|623
1687878000000|2023-06-27 15:00:00|10949.3|10948.7|10950.2|10949.6|10951.6|10951|10948.5|10947.9|602
1687878300000|2023-06-27 15:05:00|10950.3|10949.7|10948.1|10947.5|10951.1|10950.5|10946.2|10945.6|368
1687878600000|2023-06-27 15:10:00|10948.2|10947.6|10948.8|10948.2|10950.1|10949.5|10946.3|10945.7|392
1687878900000|2023-06-27 15:15:00|10948.9|10948.3|10951.3|10950.7|10953.7|10953.1|10948.8|10948.2|395
1687879200000|2023-06-27 15:20:00|10951.2|10950.6|10958.2|10957.6|10958.9|10958.3|10949.7|10949.1|361
1687879500000|2023-06-27 15:25:00|10958.1|10957.5|10955.3|10954.7|10959.4|10958.8|10954.6|10954|332
1687879800000|2023-06-27 15:30:00|10955.6|10955|10955.6|10955|10956.9|10956.3|10954.7|10954.1|353
1687880100000|2023-06-27 15:35:00|10955.7|10955.1|10962.9|10962.3|10963|10962.4|10955.7|10955.1|358
1687880400000|2023-06-27 15:40:00|10963|10962.4|10960.9|10960.3|10963.3|10962.7|10959.7|10959.1|260
1687880700000|2023-06-27 15:45:00|10961|10960.4|10960.8|10960.2|10962|10961.4|10959.4|10958.8|288
1687881000000|2023-06-27 15:50:00|10960.7|10960.1|10958.3|10957.7|10961.2|10960.6|10958|10957.4|289
1687881300000|2023-06-27 15:55:00|10958.2|10957.6|10960.3|10959.7|10962.9|10962.3|10958|10957.4|328
1687881600000|2023-06-27 16:00:00|10959.9|10959.3|10962.9|10962.3|10963|10962.4|10959.8|10959.2|234
1687881900000|2023-06-27 16:05:00|10963|10962.4|10961.9|10961.3|10963.6|10963|10961.8|10961.2|251
1687882200000|2023-06-27 16:10:00|10961.8|10961.2|10964.7|10964.1|10965.9|10965.3|10959.5|10958.9|314
1687882500000|2023-06-27 16:15:00|10964.8|10964.2|10962.5|10961.9|10965.9|10965.3|10962.2|10961.6|222
1687882800000|2023-06-27 16:20:00|10962.6|10962|10963.8|10963.2|10964.2|10963.6|10962.3|10961.7|173
1687883100000|2023-06-27 16:25:00|10963.9|10963.3|10961.4|10960.8|10963.9|10963.3|10961.2|10960.6|290
1687883400000|2023-06-27 16:30:00|10961.5|10960.9|10958.1|10957.5|10962.1|10961.5|10958.1|10957.5|303
1687883700000|2023-06-27 16:35:00|10958.3|10957.4|10959.5|10958.9|10960.4|10959.8|10957.6|10956.7|188
1687884000000|2023-06-27 16:40:00|10959.7|10959.1|10957.9|10957.3|10960.3|10959.7|10957.9|10957.3|166
1687884300000|2023-06-27 16:45:00|10958|10957.4|10958.6|10958|10960.5|10959.9|10958|10957.4|166
1687884600000|2023-06-27 16:50:00|10958.9|10958.3|10960.1|10959.5|10961.8|10961.2|10958.1|10957.5|155
1687884900000|2023-06-27 16:55:00|10960|10959.4|10959.2|10958.6|10960.6|10960|10959|10958.4|253
1687885200000|2023-06-27 17:00:00|10959.1|10958.5|10959.1|10958.5|10960|10959.4|10956.9|10956.3|267
1687885500000|2023-06-27 17:05:00|10959.2|10958.6|10956.1|10955.5|10960|10959.4|10956.1|10955.5|224
1687885800000|2023-06-27 17:10:00|10956|10955.4|10956.6|10956|10957.3|10956.7|10955.4|10954.8|245
1687886100000|2023-06-27 17:15:00|10956.7|10956.1|10959.1|10958.5|10959.4|10958.8|10956.6|10956|187
1687886400000|2023-06-27 17:20:00|10959.2|10958.6|10959.2|10958.6|10960.6|10960|10958.5|10957.9|215
1687886700000|2023-06-27 17:25:00|10959.1|10958.5|10960|10959.4|10960.3|10959.7|10958.6|10958|186
1687887000000|2023-06-27 17:30:00|10959.8|10959.2|10961.7|10961.1|10961.7|10961.1|10959.7|10959.1|220
1687887300000|2023-06-27 17:35:00|10961.6|10961|10961.2|10960.6|10961.8|10961.2|10960.5|10959.9|163
1687887600000|2023-06-27 17:40:00|10961.1|10960.5|10960.6|10960|10962.1|10961.5|10960.6|10960|194
1687887900000|2023-06-27 17:45:00|10960.5|10959.9|10961|10960.4|10961.7|10961.1|10960.1|10959.5|183
1687888200000|2023-06-27 17:50:00|10961.1|10960.5|10962.5|10961.9|10964.3|10963.7|10960.7|10960.1|226
1687888500000|2023-06-27 17:55:00|10962.2|10961.6|10962.3|10961.7|10962.5|10961.9|10960.7|10960.1|240
1687888800000|2023-06-27 18:00:00|10962.2|10961.6|10961.6|10961|10962.3|10961.7|10961|10960.4|202
1687889100000|2023-06-27 18:05:00|10961.5|10960.9|10962.1|10961.5|10962.9|10962.3|10961.4|10960.8|212
1687889400000|2023-06-27 18:10:00|10961.8|10961.2|10961.3|10960.7|10962.4|10961.8|10960.9|10960.3|225
1687889700000|2023-06-27 18:15:00|10961.4|10960.8|10960.4|10959.8|10961.8|10961.2|10960.2|10959.6|190
1687890000000|2023-06-27 18:20:00|10960.5|10959.9|10959.7|10959.1|10960.7|10960.1|10958.6|10958|244
1687890300000|2023-06-27 18:25:00|10959.6|10959|10959.7|10959.1|10960|10959.4|10958.5|10957.9|184
1687890600000|2023-06-27 18:30:00|10959.8|10959.2|10961.2|10960.6|10961.7|10961.1|10959.8|10959.2|197
1687890900000|2023-06-27 18:35:00|10961.3|10960.7|10960|10959.4|10961.3|10960.7|10959.7|10959.1|174
1687891200000|2023-06-27 18:40:00|10959.8|10959.2|10959.5|10958.9|10959.8|10959.2|10958.7|10958.1|131
1687891500000|2023-06-27 18:45:00|10959.6|10959|10959.5|10958.9|10960.6|10960|10959.1|10958.5|154
1687891800000|2023-06-27 18:50:00|10959.6|10959|10959.5|10958.9|10960.5|10959.9|10959.1|10958.5|150
1687892100000|2023-06-27 18:55:00|10959.6|10959|10960.2|10959.6|10960.8|10960.2|10959.4|10958.8|206
1687892400000|2023-06-27 19:00:00|10960.1|10959.5|10960|10959.4|10961.1|10960.5|10959.8|10959.2|239
1687892700000|2023-06-27 19:05:00|10960.1|10959.5|10960.8|10960.2|10962.1|10961.5|10959.8|10959.2|171
1687893000000|2023-06-27 19:10:00|10960.9|10960.3|10961.5|10960.9|10961.5|10960.9|10959.9|10959.3|187
1687893300000|2023-06-27 19:15:00|10961.7|10961.1|10960.7|10960.1|10962.5|10961.9|10959.7|10959.1|155
1687893600000|2023-06-27 19:20:00|10960.8|10960.2|10961.4|10960.8|10961.8|10961.2|10960.6|10960|201
1687893900000|2023-06-27 19:25:00|10961.3|10960.7|10962.2|10961.6|10962.3|10961.7|10961.2|10960.6|182
1687894200000|2023-06-27 19:30:00|10962.3|10961.7|10964.3|10963.7|10964.3|10963.7|10962.2|10961.6|135
1687894500000|2023-06-27 19:35:00|10964.2|10963.6|10963.2|10962.6|10964.2|10963.6|10963|10962.4|158
1687894800000|2023-06-27 19:40:00|10963.3|10962.7|10962.9|10962.3|10964.3|10963.7|10962.7|10962.1|193
1687895100000|2023-06-27 19:45:00|10962.8|10962.2|10963|10962.4|10963.2|10962.6|10962.8|10962.2|187
1687895400000|2023-06-27 19:50:00|10962.9|10962.3|10962.3|10961.7|10962.9|10962.3|10962.2|10961.6|209
1687895700000|2023-06-27 19:55:00|10962.4|10961.8|10962.9|10962.3|10963.6|10963|10961.8|10961.2|232
1687896000000|2023-06-27 20:00:00|10963|10962.4|10963|10962.4|10963.7|10963|10962.7|10962.1|259
1687896300000|2023-06-27 20:05:00|10962.9|10962.3|10963.3|10962.7|10963.5|10962.9|10962.8|10962.2|83
1687896600000|2023-06-27 20:10:00|10963.2|10962.6|10962.8|10962.2|10963.3|10962.7|10962.7|10962.1|83
1687896900000|2023-06-27 20:15:00|10962.7|10962.1|10962.8|10962.2|10962.9|10962.3|10962.6|10962|88
1687897200000|2023-06-27 20:20:00|10962.7|10962.1|10961.7|10961.1|10962.8|10962.2|10961.7|10961.1|47
1687897500000|2023-06-27 20:25:00|10961.8|10961.2|10960.7|10960.1|10961.8|10961.2|10960.6|10960|59
1687897800000|2023-06-27 20:30:00|10960.6|10960|10960.3|10959.7|10960.8|10960.2|10960.1|10959.5|98
1687898100000|2023-06-27 20:35:00|10960.5|10959.9|10961|10960.4|10961.1|10960.5|10960.5|10959.9|41
1687898400000|2023-06-27 20:40:00|10960.9|10960.3|10960.8|10960.2|10961.2|10960.6|10960.7|10960.1|41
1687898700000|2023-06-27 20:45:00|10960.7|10960.1|10961|10960.4|10961.2|10960.6|10960.3|10959.7|33
1687899000000|2023-06-27 20:50:00|10961.1|10960.5|10961|10960.4|10961.3|10960.7|10960.9|10960.3|61
1687899300000|2023-06-27 20:55:00|10961.3|10960.1|10961.6|10959.8|10961.8|10960.3|10961.1|10959.5|100
1687899600000|2023-06-27 21:00:00|10962.2|10959.1|10964.1|10957.5|10964.6|10959.1|10962.2|10957.2|22
1687899900000|2023-06-27 21:05:00|10964.2|10957.6|10963.3|10956.9|10964.5|10957.9|10962.9|10956.5|71
1687900200000|2023-06-27 21:10:00|10963.5|10957|10963.3|10957.6|10963.6|10957.7|10961.7|10955.9|87
1687900500000|2023-06-27 21:15:00|10963.4|10957.2|10963.3|10957.4|10963.7|10957.4|10962.8|10956.2|57
1687900800000|2023-06-27 21:20:00|10963.4|10957|10963|10956.7|10963.4|10957.6|10962.8|10956.5|40
1687901100000|2023-06-27 21:25:00|10962.9|10956.8|10962.5|10957.2|10963.2|10958.6|10962.5|10956.7|35
1687901400000|2023-06-27 21:30:00|10962.4|10957.3|10965|10960|10965.7|10960.1|10962.4|10955.8|81
1687901700000|2023-06-27 21:35:00|10964.9|10960.1|10965|10960.5|10965.1|10960.5|10964.9|10960|22
1687902000000|2023-06-27 21:40:00|10964.9|10960.6|10963.1|10958.7|10965|10960.6|10963.1|10958.2|119
1687902300000|2023-06-27 21:45:00|10963|10958.6|10961.6|10958.5|10963.8|10959.5|10961.6|10958.4|81
1687902600000|2023-06-27 21:50:00|10961.5|10958.6|10962.4|10958.7|10962.4|10959.1|10961.5|10958.6|22
1687902900000|2023-06-27 21:55:00|10962.5|10958.6|10962.4|10959.1|10962.5|10959.2|10961.9|10958.4|36
1687903200000|2023-06-27 22:00:00|10962.6|10959.2|10962.7|10960.4|10962.8|10960.5|10961.9|10959.2|102
1687903500000|2023-06-27 22:05:00|10962.4|10960.7|10963.3|10962|10963.3|10962|10961.9|10960.1|72
1687903800000|2023-06-27 22:10:00|10963.4|10962.1|10962.1|10960.9|10963.4|10962.3|10961.7|10960.8|70
1687904100000|2023-06-27 22:15:00|10962|10961.1|10962.1|10961.2|10962.6|10961.6|10961.9|10960.9|93
1687904400000|2023-06-27 22:20:00|10962|10961.1|10961.4|10960.1|10962.3|10961.3|10961.3|10960.1|111
1687904700000|2023-06-27 22:25:00|10961.3|10960.2|10961.4|10960.3|10961.7|10960.7|10960.9|10960|79
1687905000000|2023-06-27 22:30:00|10961.3|10960.5|10961.5|10960.6|10961.5|10960.6|10960.3|10959.4|72
1687905300000|2023-06-27 22:35:00|10961.6|10960.7|10960.2|10959.1|10961.8|10960.9|10960.1|10959.1|68
1687905600000|2023-06-27 22:40:00|10960.3|10959.2|10960.5|10959.6|10960.6|10959.7|10959.5|10958.6|43
1687905900000|2023-06-27 22:45:00|10960.6|10959.7|10959.2|10958.3|10960.9|10960|10959.2|10958.3|65
1687906200000|2023-06-27 22:50:00|10959.1|10958.2|10959.1|10958.2|10959.4|10958.5|10958.5|10957.6|43
1687906500000|2023-06-27 22:55:00|10959|10958.1|10957.6|10956.7|10959|10958.1|10957|10956.1|110
1687906800000|2023-06-27 23:00:00|10957.7|10956.8|10958.4|10957.5|10958.4|10957.5|10957|10956.1|64
1687907100000|2023-06-27 23:05:00|10958.5|10957.6|10958.4|10957.5|10959|10958.1|10958.1|10957.2|52
1687907400000|2023-06-27 23:10:00|10958.3|10957.4|10957.3|10956.4|10958.4|10957.5|10957.3|10956.4|45
1687907700000|2023-06-27 23:15:00|10957.4|10956.5|10957.7|10956.8|10957.7|10956.8|10957.2|10956.3|53
1687908000000|2023-06-27 23:20:00|10957.9|10957|10956.9|10956|10958.2|10957.3|10956.8|10955.9|61
1687908300000|2023-06-27 23:25:00|10956.8|10955.9|10956|10955.1|10956.9|10956|10955.7|10955.1|35
1687908600000|2023-06-27 23:30:00|10956.1|10955.2|10956.3|10955.4|10956.6|10955.7|10955.2|10954.5|101
1687908900000|2023-06-27 23:35:00|10956.2|10955.3|10957|10956.4|10957.3|10956.7|10956.2|10955.3|65
1687909200000|2023-06-27 23:40:00|10957.1|10956.5|10956.9|10956|10957.2|10956.5|10956.2|10955.3|111
1687909500000|2023-06-27 23:45:00|10956.8|10955.9|10957.1|10956.5|10957.8|10957.1|10956.7|10955.8|180
1687909800000|2023-06-27 23:50:00|10957.2|10956.6|10958.1|10957.5|10958.4|10957.8|10957|10956.2|118
1687910100000|2023-06-27 23:55:00|10958|10957.4|10958|10957.1|10958.3|10957.7|10956.9|10956.1|203
1687910400000|2023-06-28 00:00:00|10958.1|10957.2|10958.5|10957.6|10958.7|10957.8|10956.3|10955.4|261
1687910700000|2023-06-28 00:05:00|10958.3|10957.4|10959.1|10958.5|10959.4|10958.7|10958|10957.4|202
1687911000000|2023-06-28 00:10:00|10959.2|10958.6|10961.2|10960.3|10961.4|10960.6|10959|10958.4|205
1687911300000|2023-06-28 00:15:00|10961.3|10960.4|10959.6|10959|10961.3|10960.4|10958.9|10958.3|197
1687911600000|2023-06-28 00:20:00|10959.3|10958.7|10959.8|10958.9|10961.9|10961|10959.2|10958.6|187
1687911900000|2023-06-28 00:25:00|10959.7|10958.8|10959.7|10959.1|10960.4|10959.5|10959|10958.2|168
1687912200000|2023-06-28 00:30:00|10959.8|10959.2|10957.9|10957|10960.1|10959.2|10957.4|10956.5|170
1687912500000|2023-06-28 00:35:00|10958|10957.1|10956.9|10956.3|10958.5|10957.6|10956.7|10956.1|124
1687912800000|2023-06-28 00:40:00|10956.8|10956.2|10955.3|10954.4|10957.6|10956.8|10955.2|10954.3|217
1687913100000|2023-06-28 00:45:00|10955.4|10954.5|10956.2|10955.3|10956.7|10955.8|10954.9|10954|154
1687913400000|2023-06-28 00:50:00|10956.3|10955.4|10954|10953.4|10956.6|10955.7|10953.3|10952.7|297
1687913700000|2023-06-28 00:55:00|10953.3|10952.4|10955|10954.4|10956.3|10955.7|10953.3|10952.4|240
1687914000000|2023-06-28 01:00:00|10955.3|10954.7|10956.7|10955.8|10956.7|10956|10953.3|10952.7|194
1687914300000|2023-06-28 01:05:00|10956.8|10955.9|10955.6|10955|10956.8|10955.9|10954.3|10953.7|195
1687914600000|2023-06-28 01:10:00|10955.7|10955.1|10953.6|10953|10956.5|10955.9|10953.6|10953|168
1687914900000|2023-06-28 01:15:00|10953.5|10952.9|10951.3|10950.7|10953.6|10953|10951|10950.4|337
1687915200000|2023-06-28 01:20:00|10951.2|10950.6|10951.7|10951.1|10952.7|10952.1|10949.9|10949.3|189
1687915500000|2023-06-28 01:25:00|10951.8|10951.2|10954.2|10953.6|10954.5|10953.8|10951.7|10951.1|133
1687915800000|2023-06-28 01:30:00|10954.3|10953.7|10951|10950.4|10955.4|10954.8|10949.2|10948.5|516
1687916100000|2023-06-28 01:35:00|10950.9|10950.3|10950.3|10949.4|10951.3|10950.7|10949.7|10949.1|334
1687916400000|2023-06-28 01:40:00|10950.4|10949.5|10948.5|10947.9|10952|10951.4|10948.4|10947.8|338
1687916700000|2023-06-28 01:45:00|10948.6|10948|10949.3|10948.7|10950|10949.4|10947.2|10946.6|252
1687917000000|2023-06-28 01:50:00|10949.4|10948.8|10947.3|10946.7|10949.4|10948.8|10947.2|10946.6|284
1687917300000|2023-06-28 01:55:00|10947.4|10946.8|10946.7|10946.1|10948.6|10948|10946.6|10946|250
1687917600000|2023-06-28 02:00:00|10946.5|10945.9|10947.1|10946.5|10947.7|10947.1|10946|10945.4|212
1687917900000|2023-06-28 02:05:00|10947.2|10946.6|10946.6|10946|10947.9|10947.3|10946.3|10945.7|246
1687918200000|2023-06-28 02:10:00|10946.5|10945.9|10947.4|10946.8|10947.9|10947.3|10946.3|10945.7|200
1687918500000|2023-06-28 02:15:00|10947.5|10946.9|10947|10946.4|10947.7|10947.1|10946.4|10945.8|159
1687918800000|2023-06-28 02:20:00|10946.9|10946.3|10943.4|10942.8|10947.2|10946.5|10943|10942.4|174
1687919100000|2023-06-28 02:25:00|10943.5|10942.9|10944.5|10943.9|10944.9|10944.3|10942.5|10941.8|246
1687919400000|2023-06-28 02:30:00|10944.6|10944|10946.2|10945.6|10946.6|10946|10944|10943.4|184
1687919700000|2023-06-28 02:35:00|10946.1|10945.5|10948.2|10947.6|10948.5|10947.9|10945.5|10944.7|171
1687920000000|2023-06-28 02:40:00|10948.3|10947.7|10949.4|10948.8|10949.9|10949.3|10947.1|10946.5|142
1687920300000|2023-06-28 02:45:00|10949.5|10948.9|10950.1|10949.5|10950.2|10949.6|10948.3|10947.7|172
1687920600000|2023-06-28 02:50:00|10949.9|10949.3|10950.5|10949.9|10951.1|10950.5|10949.9|10949.3|121
1687920900000|2023-06-28 02:55:00|10950.3|10949.7|10949.5|10948.9|10950.3|10949.7|10948.4|10947.8|176
1687921200000|2023-06-28 03:00:00|10949.6|10949|10950.2|10949.6|10950.4|10949.8|10949|10948.4|149
1687921500000|2023-06-28 03:05:00|10950.1|10949.5|10952|10951.4|10952.3|10951.7|10950|10949.4|115
1687921800000|2023-06-28 03:10:00|10952.1|10951.5|10953.1|10952.5|10953.1|10952.5|10952|10951.4|75
1687922100000|2023-06-28 03:15:00|10953|10952.4|10953.9|10953.3|10954.8|10954.2|10953|10952.4|114
1687922400000|2023-06-28 03:20:00|10954|10953.4|10953.3|10952.7|10954.2|10953.6|10953.1|10952.5|108
1687922700000|2023-06-28 03:25:00|10953.2|10952.6|10952.3|10951.7|10953.2|10952.6|10951.7|10951.1|63
1687923000000|2023-06-28 03:30:00|10952.2|10951.6|10953.2|10952.6|10953.8|10953.2|10952.1|10951.5|137
1687923300000|2023-06-28 03:35:00|10953.3|10952.4|10951.8|10950.9|10953.4|10952.8|10951.2|10950.6|65
1687923600000|2023-06-28 03:40:00|10951.7|10951.2|10951.3|10950.7|10951.8|10951.2|10950.2|10949.6|126
1687923900000|2023-06-28 03:45:00|10951.4|10950.8|10951.8|10951.2|10952.4|10951.8|10951.2|10950.6|112
1687924200000|2023-06-28 03:50:00|10951.9|10951.3|10951.6|10951|10951.9|10951.3|10950.7|10950.1|93
1687924500000|2023-06-28 03:55:00|10951.5|10950.9|10951.3|10950.7|10952.2|10951.6|10951.3|10950.7|54
1687924800000|2023-06-28 04:00:00|10951.4|10950.8|10952.9|10952|10954.1|10953.2|10951.4|10950.8|150
1687925100000|2023-06-28 04:05:00|10953|10952.1|10952.6|10952|10953|10952.3|10952.2|10951.4|93
1687925400000|2023-06-28 04:10:00|10952.7|10952.1|10953.7|10952.8|10953.8|10952.9|10952.5|10951.9|119
1687925700000|2023-06-28 04:15:00|10953.6|10952.7|10952.2|10951.6|10953.8|10953|10952.1|10951.5|166
1687926000000|2023-06-28 04:20:00|10952.3|10951.7|10951.5|10950.6|10953.2|10952.6|10950.9|10950.3|153
1687926300000|2023-06-28 04:25:00|10951.4|10950.8|10949.7|10949.1|10951.9|10951.3|10949.3|10948.7|108
1687926600000|2023-06-28 04:30:00|10949.8|10949.2|10948.8|10948.2|10949.8|10949.2|10948.4|10947.8|86
1687926900000|2023-06-28 04:35:00|10948.6|10948|10949|10948.4|10949.1|10948.5|10947.2|10946.6|121
1687927200000|2023-06-28 04:40:00|10949.1|10948.5|10949.6|10949|10950.3|10949.7|10948.6|10948|84
1687927500000|2023-06-28 04:45:00|10949.5|10948.9|10948.2|10947.6|10950.4|10949.8|10948|10947.4|96
1687927800000|2023-06-28 04:50:00|10948.1|10947.5|10947.7|10947.1|10948.2|10947.6|10946.9|10946.3|118
1687928100000|2023-06-28 04:55:00|10948|10947.4|10949.1|10948.5|10951.1|10950.3|10946.8|10946.2|132
1687928400000|2023-06-28 05:00:00|10949|10948.4|10948.2|10947.3|10949|10948.4|10947.3|10946.4|118
1687928700000|2023-06-28 05:05:00|10948|10947.1|10949.1|10948.2|10949.6|10948.8|10948|10947.1|95
1687929000000|2023-06-28 05:10:00|10949.4|10948.5|10950.3|10949.7|10951|10950.2|10949.4|10948.5|89
1687929300000|2023-06-28 05:15:00|10950.2|10949.6|10948.3|10947.7|10950.2|10949.6|10947.8|10947.1|97
1687929600000|2023-06-28 05:20:00|10948.6|10948|10950.4|10949.8|10950.7|10950.1|10948|10947.4|130
1687929900000|2023-06-28 05:25:00|10950.5|10949.9|10952.1|10951.5|10952.7|10951.9|10950.5|10949.7|104
1687930200000|2023-06-28 05:30:00|10952.2|10951.6|10953.6|10953|10953.7|10953.1|10950.6|10950|122
1687930500000|2023-06-28 05:35:00|10953.7|10953.1|10953.2|10952.6|10954.2|10953.6|10953.1|10952.5|117
1687930800000|2023-06-28 05:40:00|10953.3|10952.7|10952.8|10952.2|10955.1|10954.5|10952.6|10952|125
1687931100000|2023-06-28 05:45:00|10952.9|10952.3|10953.1|10952.5|10953.1|10952.5|10952.4|10951.8|101
1687931400000|2023-06-28 05:50:00|10953.2|10952.6|10952.6|10952|10953.6|10952.7|10951.9|10951.3|132
1687931700000|2023-06-28 05:55:00|10952.5|10951.9|10953.9|10953|10954.3|10953.4|10951.5|10950.9|193
1687932000000|2023-06-28 06:00:00|10953.8|10952.9|10952.6|10952|10954.8|10953.9|10952.6|10952|318
1687932300000|2023-06-28 06:05:00|10952.7|10952.1|10953.3|10952.7|10955.2|10954.6|10952.5|10951.9|237
1687932600000|2023-06-28 06:10:00|10953.2|10952.6|10951.2|10950.6|10953.4|10952.6|10950.9|10950.3|269
1687932900000|2023-06-28 06:15:00|10951.3|10950.7|10948.9|10948.3|10952.1|10951.5|10948.6|10948|212
1687933200000|2023-06-28 06:20:00|10949|10948.4|10944.6|10944|10949|10948.4|10944.5|10943.9|251
1687933500000|2023-06-28 06:25:00|10944.5|10943.9|10945.2|10944.6|10946.3|10945.7|10944.3|10943.7|199
1687933800000|2023-06-28 06:30:00|10945.3|10944.7|10945.6|10945|10948.2|10947.6|10945|10944.4|238
1687934100000|2023-06-28 06:35:00|10945.7|10945.1|10945.5|10944.9|10946.7|10946.1|10944.4|10943.8|262
1687934400000|2023-06-28 06:40:00|10945.7|10945.1|10941|10940.4|10946|10945.4|10940.3|10939.7|311
1687934700000|2023-06-28 06:45:00|10941.1|10940.5|10942|10941.4|10943.5|10942.9|10941|10940.4|209
1687935000000|2023-06-28 06:50:00|10941.9|10941.3|10943.1|10942.5|10943.6|10943|10941.4|10940.8|215
1687935300000|2023-06-28 06:55:00|10943|10942.4|10938.5|10937.9|10943.1|10942.5|10936.4|10935.8|419
1687935600000|2023-06-28 07:00:00|10938.6|10938|10942.6|10942|10943.3|10942.7|10938.6|10938|432
1687935900000|2023-06-28 07:05:00|10942.5|10941.9|10945.3|10944.7|10947.5|10946.9|10942.5|10941.9|216
1687936200000|2023-06-28 07:10:00|10945.4|10944.8|10948.2|10947.6|10949.1|10948.5|10945|10944.1|321
1687936500000|2023-06-28 07:15:00|10948.4|10947.8|10950.9|10950.3|10951|10950.4|10946.8|10946.2|399
1687936800000|2023-06-28 07:20:00|10951|10950.4|10949.5|10948.9|10951.6|10951|10948.8|10948.2|314
1687937100000|2023-06-28 07:25:00|10949.4|10948.8|10949.7|10949.1|10951.3|10950.7|10948.5|10947.9|290
1687937400000|2023-06-28 07:30:00|10949.6|10949|10950.8|10949.9|10952.8|10952.2|10949.5|10948.6|331
1687937700000|2023-06-28 07:35:00|10950.9|10950|10952|10951.4|10952.7|10952.1|10947.9|10947.3|356
1687938000000|2023-06-28 07:40:00|10952.1|10951.5|10954.3|10953.7|10954.4|10953.8|10951.6|10951|361
1687938300000|2023-06-28 07:45:00|10954.2|10953.6|10954.1|10953.5|10957.3|10956.7|10953.7|10953.1|285
1687938600000|2023-06-28 07:50:00|10954|10953.4|10951.8|10951.2|10955.8|10955.2|10950.8|10950.2|269
1687938900000|2023-06-28 07:55:00|10951.9|10951.3|10953|10952.4|10954|10953.4|10951.4|10950.8|251
1687939200000|2023-06-28 08:00:00|10953.1|10952.5|10949.5|10948.9|10953.8|10953.2|10949.2|10948.6|384
1687939500000|2023-06-28 08:05:00|10949.4|10948.8|10954.2|10953.6|10955.2|10954.6|10949.4|10948.8|389
1687939800000|2023-06-28 08:10:00|10954.3|10953.7|10957.3|10956.7|10957.4|10956.8|10952.6|10952|356
1687940100000|2023-06-28 08:15:00|10957.2|10956.6|10954.9|10954.3|10958.2|10957.6|10954.7|10954.1|285
1687940400000|2023-06-28 08:20:00|10955|10954.4|10952.1|10951.5|10955.3|10954.7|10951.1|10950.5|401
1687940700000|2023-06-28 08:25:00|10952.2|10951.6|10950.1|10949.5|10955.8|10955.2|10949.6|10949|468
1687941000000|2023-06-28 08:30:00|10950.2|10949.6|10950.2|10949.6|10951.6|10951|10945.8|10945.2|365
1687941300000|2023-06-28 08:35:00|10950|10949.4|10952.3|10951.7|10952.5|10951.9|10948|10947.4|356
1687941600000|2023-06-28 08:40:00|10952.2|10951.6|10958.7|10958.1|10959|10958.4|10952.2|10951.6|276
1687941900000|2023-06-28 08:45:00|10958.9|10958.3|10956.2|10955.6|10960.9|10960.3|10955.8|10955.2|235
1687942200000|2023-06-28 08:50:00|10956.1|10955.5|10954.7|10954.1|10957.7|10957.1|10954|10953.4|252
1687942500000|2023-06-28 08:55:00|10954.6|10954|10953.3|10952.4|10956.4|10955.8|10953.3|10952.4|300
1687942800000|2023-06-28 09:00:00|10952.9|10952|10947.3|10946.7|10952.9|10952|10944.7|10944.1|496
1687943100000|2023-06-28 09:05:00|10947.1|10946.5|10953.5|10952.9|10953.9|10953.3|10947.1|10946.5|322
1687943400000|2023-06-28 09:10:00|10953.7|10953.1|10954.6|10954|10957.3|10956.7|10953.1|10952.5|241
1687943700000|2023-06-28 09:15:00|10954.4|10953.8|10956.5|10955.9|10959.4|10958.8|10954.3|10953.7|239
1687944000000|2023-06-28 09:20:00|10956.4|10955.8|10954.9|10954.3|10958.7|10958.1|10954.8|10953.9|236
1687944300000|2023-06-28 09:25:00|10954.8|10954.2|10950.4|10949.8|10954.8|10954.2|10950.4|10949.8|266
1687944600000|2023-06-28 09:30:00|10950.6|10950|10950|10949.4|10952.5|10951.9|10948.3|10947.7|287
1687944900000|2023-06-28 09:35:00|10950.1|10949.5|10950.9|10950.3|10951.2|10950.6|10948.7|10948.1|256
1687945200000|2023-06-28 09:40:00|10951|10950.4|10951.5|10950.9|10953.5|10952.9|10950.2|10949.6|295
1687945500000|2023-06-28 09:45:00|10952.1|10951.5|10951.5|10950.9|10953.6|10953|10950.4|10949.8|222
1687945800000|2023-06-28 09:50:00|10951.6|10951|10948.9|10948.3|10952.5|10951.9|10948.8|10948.2|159
1687946100000|2023-06-28 09:55:00|10949|10948.4|10947.9|10947.3|10949.5|10948.9|10945|10944.4|296
1687946400000|2023-06-28 10:00:00|10947.8|10947.2|10950.9|10950.3|10950.9|10950.3|10945.5|10944.9|291
1687946700000|2023-06-28 10:05:00|10950.8|10950.2|10955.4|10954.8|10955.4|10954.8|10949.3|10948.7|318
1687947000000|2023-06-28 10:10:00|10955.3|10954.7|10953.9|10953.3|10957|10956.4|10953.8|10953.2|275
1687947300000|2023-06-28 10:15:00|10954|10953.4|10959|10958.4|10959.1|10958.5|10954|10953.4|234
1687947600000|2023-06-28 10:20:00|10959.3|10958.7|10958.3|10957.7|10960.8|10960.2|10957.9|10957.3|222
1687947900000|2023-06-28 10:25:00|10958.2|10957.6|10959.2|10958.6|10959.2|10958.6|10957.4|10956.8|194
1687948200000|2023-06-28 10:30:00|10959.1|10958.5|10961.4|10960.8|10962.6|10962|10958.4|10957.8|305
1687948500000|2023-06-28 10:35:00|10961.3|10960.7|10956.6|10956|10961.6|10961|10956.6|10956|251
1687948800000|2023-06-28 10:40:00|10956.4|10955.8|10956.6|10956|10957|10956.4|10955.3|10954.7|195
1687949100000|2023-06-28 10:45:00|10956.7|10956.1|10956.1|10955.5|10958.3|10957.7|10955.9|10955.3|211
1687949400000|2023-06-28 10:50:00|10956|10955.4|10957.9|10957.3|10959.8|10959.2|10955.8|10955.2|231
1687949700000|2023-06-28 10:55:00|10957.8|10957.2|10954.8|10954.2|10957.8|10957.2|10953.9|10953.3|237
1687950000000|2023-06-28 11:00:00|10954.5|10953.9|10953.3|10952.7|10956.1|10955.5|10953.3|10952.7|307
1687950300000|2023-06-28 11:05:00|10953.4|10952.8|10951.3|10950.7|10954.3|10953.7|10949.1|10948.5|261
1687950600000|2023-06-28 11:10:00|10951.4|10950.8|10948.6|10948|10952.4|10951.8|10947.3|10946.7|229
1687950900000|2023-06-28 11:15:00|10948.8|10948.2|10950.3|10949.7|10950.5|10949.9|10947.4|10946.8|253
1687951200000|2023-06-28 11:20:00|10950.4|10949.8|10953.7|10953.1|10954.4|10953.8|10950.1|10949.5|304
1687951500000|2023-06-28 11:25:00|10953.6|10953|10952.1|10951.5|10953.9|10953.3|10950.8|10950.2|204
1687951800000|2023-06-28 11:30:00|10952.2|10951.6|10950.9|10950.3|10952.5|10951.9|10950.4|10949.8|198
1687952100000|2023-06-28 11:35:00|10951|10950.4|10950.4|10949.8|10953.2|10952.6|10950|10949.4|169
1687952400000|2023-06-28 11:40:00|10950.3|10949.7|10947.9|10947.3|10950.9|10950.3|10947.4|10946.8|301
1687952700000|2023-06-28 11:45:00|10947.8|10947.2|10945.5|10944.9|10949|10948.4|10945.4|10944.8|300
1687953000000|2023-06-28 11:50:00|10945.7|10945.1|10943.5|10942.9|10945.8|10945.2|10940.8|10940.2|371
1687953300000|2023-06-28 11:55:00|10943.4|10942.8|10940.8|10940.2|10943.4|10942.8|10938|10937.4|346
1687953600000|2023-06-28 12:00:00|10940.9|10940.3|10941.4|10940.8|10945|10944.4|10940.8|10940.2|393
1687953900000|2023-06-28 12:05:00|10941.3|10940.7|10938.1|10937.5|10943.2|10942.6|10937.9|10937.3|323
1687954200000|2023-06-28 12:10:00|10938|10937.4|10932.9|10932.3|10938.3|10937.7|10932.9|10932.3|363
1687954500000|2023-06-28 12:15:00|10933.1|10932.5|10934.3|10933.7|10937.1|10936.5|10931.3|10930.7|377
1687954800000|2023-06-28 12:20:00|10934.2|10933.6|10935.5|10934.9|10938.4|10937.8|10933.1|10932.5|391
1687955100000|2023-06-28 12:25:00|10935.4|10934.8|10930.8|10930.2|10935.4|10934.8|10928.8|10928.2|448
1687955400000|2023-06-28 12:30:00|10930.9|10930.3|10930.3|10929.7|10933.3|10932.7|10928.7|10928.1|536
1687955700000|2023-06-28 12:35:00|10930.2|10929.6|10931.7|10931.1|10933.6|10933|10928.7|10928.1|484
1687956000000|2023-06-28 12:40:00|10931.8|10931.2|10928|10927.4|10933.5|10932.9|10927.8|10927.2|386
1687956300000|2023-06-28 12:45:00|10928.1|10927.5|10931.4|10930.8|10933.7|10932.9|10926.3|10925.7|388
1687956600000|2023-06-28 12:50:00|10931.1|10930.5|10928.4|10927.8|10932.1|10931.5|10927.5|10926.8|272
1687956900000|2023-06-28 12:55:00|10928.1|10927.5|10928.1|10927.5|10929.7|10929.1|10926.9|10926.3|272
1687957200000|2023-06-28 13:00:00|10928.2|10927.6|10930.8|10930.2|10930.8|10930.2|10928.1|10927.5|349
1687957500000|2023-06-28 13:05:00|10930.9|10930.3|10929|10928.4|10933.9|10933.3|10929|10928.4|331
1687957800000|2023-06-28 13:10:00|10928.7|10928.1|10924.4|10923.8|10929.1|10928.5|10924|10923.4|491
1687958100000|2023-06-28 13:15:00|10924.5|10923.9|10929.5|10928.9|10929.9|10929.3|10924.2|10923.6|298
1687958400000|2023-06-28 13:20:00|10929.6|10929|10930.2|10929.6|10931.3|10930.7|10927.7|10927.1|344
1687958700000|2023-06-28 13:25:00|10930.3|10929.7|10934.1|10933.5|10934.6|10933.9|10930|10929.4|313
1687959000000|2023-06-28 13:30:00|10934.2|10933.6|10939|10938.4|10944.7|10944.1|10932.4|10931.8|548
1687959300000|2023-06-28 13:35:00|10939.1|10938.5|10938.1|10937.5|10942.1|10941.5|10937.3|10936.7|568
1687959600000|2023-06-28 13:40:00|10938|10937.4|10930.6|10930|10938|10937.4|10927.6|10927|553
1687959900000|2023-06-28 13:45:00|10930.7|10930.1|10932.5|10931.9|10943.3|10942.7|10924.5|10923.9|969
1687960200000|2023-06-28 13:50:00|10932.7|10931.8|10942.5|10941.9|10944.7|10944.1|10932|10931.2|920
1687960500000|2023-06-28 13:55:00|10942.2|10941.6|10935.1|10934.5|10942.2|10941.6|10934|10933.4|780
1687960800000|2023-06-28 14:00:00|10935|10934.4|10930.1|10929.5|10937.1|10936.5|10930|10929.4|592
1687961100000|2023-06-28 14:05:00|10930.4|10929.8|10927|10926.4|10933.4|10932.8|10926.7|10926.1|560
1687961400000|2023-06-28 14:10:00|10926.9|10926.3|10918.9|10918.3|10927.3|10926.7|10915.4|10914.8|628
1687961700000|2023-06-28 14:15:00|10919|10918.4|10927.3|10926.7|10929.8|10929.2|10918.2|10917.6|647
1687962000000|2023-06-28 14:20:00|10927.1|10926.5|10926|10925.4|10928.2|10927.6|10923.4|10922.8|494
1687962300000|2023-06-28 14:25:00|10926.4|10925.8|10915.8|10915.2|10927.5|10926.9|10915.8|10915.2|494
1687962600000|2023-06-28 14:30:00|10915.9|10915.3|10916.3|10915.7|10919.1|10918.5|10914.9|10914.3|614
1687962900000|2023-06-28 14:35:00|10916.7|10916.1|10918|10917.4|10919.8|10919.2|10916.2|10915.6|522
1687963200000|2023-06-28 14:40:00|10918.1|10917.5|10916.3|10915.7|10920.4|10919.8|10916.3|10915.7|468
1687963500000|2023-06-28 14:45:00|10916.4|10915.8|10905.2|10904.6|10917.6|10917|10904.2|10903.6|589
1687963800000|2023-06-28 14:50:00|10905.4|10904.8|10905|10904.1|10907|10906.4|10901.8|10901.2|582
1687964100000|2023-06-28 14:55:00|10904.4|10903.8|10899|10898.4|10905.1|10904.5|10897.1|10896.5|849
1687964400000|2023-06-28 15:00:00|10898.9|10898.3|10907.8|10906.9|10908.7|10907.9|10898.3|10897.7|777
1687964700000|2023-06-28 15:05:00|10907.7|10906.8|10910|10909.1|10913.7|10913.1|10907.2|10906.3|527
1687965000000|2023-06-28 15:10:00|10910.1|10909.2|10914|10913.4|10914.4|10913.8|10910|10909.2|354
1687965300000|2023-06-28 15:15:00|10914.1|10913.5|10913.4|10912.8|10917.3|10916.7|10912.8|10912.2|407
1687965600000|2023-06-28 15:20:00|10913.5|10912.9|10915.7|10915.1|10917.4|10916.8|10912.7|10912.1|511
1687965900000|2023-06-28 15:25:00|10915.9|10915.3|10915|10914.4|10917.3|10916.7|10915|10914.4|341
1687966200000|2023-06-28 15:30:00|10915.1|10914.5|10912.4|10911.8|10915.1|10914.5|10910.4|10909.8|346
1687966500000|2023-06-28 15:35:00|10912.5|10911.9|10912.4|10911.8|10913.8|10913.2|10911.3|10910.7|273
1687966800000|2023-06-28 15:40:00|10912.5|10911.9|10907|10906.4|10912.6|10912|10907|10906.4|256
1687967100000|2023-06-28 15:45:00|10907.4|10906.8|10907.4|10906.8|10908.7|10908.1|10907.2|10906.6|210
1687967400000|2023-06-28 15:50:00|10907.3|10906.7|10907.5|10906.9|10908.7|10908.1|10905.9|10905.3|235
1687967700000|2023-06-28 15:55:00|10907.6|10907|10903.8|10903.2|10907.6|10907|10902.5|10901.9|347
1687968000000|2023-06-28 16:00:00|10903.6|10903|10906.4|10905.8|10906.9|10906.3|10903.5|10902.9|315
1687968300000|2023-06-28 16:05:00|10906.5|10905.9|10910|10909.4|10910.3|10909.7|10906.4|10905.8|230
1687968600000|2023-06-28 16:10:00|10910.2|10909.6|10912.1|10911.5|10912.2|10911.6|10909.8|10909.2|274
1687968900000|2023-06-28 16:15:00|10912|10911.4|10913.6|10913|10913.6|10913|10910.9|10910.3|218
1687969200000|2023-06-28 16:20:00|10913.5|10912.9|10917.5|10916.9|10918.1|10917.5|10913|10912.4|267
1687969500000|2023-06-28 16:25:00|10917.4|10916.8|10917|10916.4|10918.8|10918.2|10915.4|10914.8|289
1687969800000|2023-06-28 16:30:00|10916.9|10916.3|10913.4|10912.8|10917|10916.4|10913.3|10912.7|281
1687970100000|2023-06-28 16:35:00|10913.5|10912.9|10911.9|10911.3|10913.5|10912.9|10910.8|10910.2|211
1687970400000|2023-06-28 16:40:00|10911.8|10911.2|10911.4|10910.8|10912.7|10912.1|10910.9|10910.3|220
1687970700000|2023-06-28 16:45:00|10911.3|10910.7|10913.6|10913|10913.7|10913.1|10910.8|10910.2|222
1687971000000|2023-06-28 16:50:00|10913.8|10913.2|10910.9|10910.3|10914.3|10913.7|10910.5|10909.9|272
1687971300000|2023-06-28 16:55:00|10911|10910.4|10911.2|10910.6|10912.4|10911.8|10910.8|10910.2|271
1687971600000|2023-06-28 17:00:00|10911.1|10910.5|10914.3|10913.7|10915.3|10914.7|10910.3|10909.7|291
1687971900000|2023-06-28 17:05:00|10914.2|10913.6|10913.9|10913|10915.3|10914.7|10912.8|10912.1|253
1687972200000|2023-06-28 17:10:00|10914|10913.1|10916.5|10915.6|10917.7|10916.9|10913.2|10912.6|292
1687972500000|2023-06-28 17:15:00|10916.3|10915.7|10916.6|10915.7|10918.2|10917.3|10915.4|10914.7|193
1687972800000|2023-06-28 17:20:00|10916.7|10915.8|10917|10916.4|10917.2|10916.6|10915.4|10914.8|181
1687973100000|2023-06-28 17:25:00|10917.1|10916.5|10916.7|10916.1|10917.5|10916.8|10915.9|10915.3|221
1687973400000|2023-06-28 17:30:00|10916.8|10916.2|10914.7|10914.1|10917.2|10916.6|10914.7|10914.1|146
1687973700000|2023-06-28 17:35:00|10914.4|10913.8|10914.3|10913.7|10915.1|10914.5|10913.7|10913.1|129
1687974000000|2023-06-28 17:40:00|10914.1|10913.5|10916|10915.4|10916.8|10916.2|10913.5|10912.9|181
1687974300000|2023-06-28 17:45:00|10916.1|10915.5|10916.2|10915.6|10917.4|10916.8|10915.4|10914.8|187
1687974600000|2023-06-28 17:50:00|10916.1|10915.5|10916.4|10915.8|10917.1|10916.5|10915|10914.4|164
1687974900000|2023-06-28 17:55:00|10916.5|10915.9|10915.3|10914.7|10916.8|10916.2|10914.9|10914.3|149
1687975200000|2023-06-28 18:00:00|10915.4|10914.8|10917|10916.4|10918.2|10917.6|10915.3|10914.7|232
1687975500000|2023-06-28 18:05:00|10917.1|10916.5|10919.5|10918.9|10920.6|10919.9|10916.2|10915.6|210
1687975800000|2023-06-28 18:10:00|10919.6|10919|10920.6|10920|10921.5|10920.6|10919.6|10919|222
1687976100000|2023-06-28 18:15:00|10920.5|10919.9|10921.5|10920.9|10922.2|10921.4|10920.4|10919.7|221
1687976400000|2023-06-28 18:20:00|10921.6|10921|10921.6|10921|10923|10922.4|10921.1|10920.5|201
1687976700000|2023-06-28 18:25:00|10921.5|10920.9|10921.3|10920.7|10922.3|10921.6|10920.7|10920.1|201
1687977000000|2023-06-28 18:30:00|10921.4|10920.8|10921.1|10920.5|10921.8|10921|10920.7|10920.1|225
1687977300000|2023-06-28 18:35:00|10921.2|10920.3|10921.4|10920.8|10922.2|10921.4|10920.6|10919.9|123
1687977600000|2023-06-28 18:40:00|10921.5|10920.9|10921.4|10920.8|10922.1|10921.5|10920.6|10920|149
1687977900000|2023-06-28 18:45:00|10921.3|10920.7|10923.1|10922.5|10924.3|10923.7|10921|10920.4|172
1687978200000|2023-06-28 18:50:00|10923|10922.4|10922|10921.4|10923.3|10922.7|10921.6|10921|114
1687978500000|2023-06-28 18:55:00|10921.9|10921.3|10922.8|10922.2|10923.4|10922.8|10921.5|10920.9|266
1687978800000|2023-06-28 19:00:00|10922.7|10922.1|10919.1|10918.5|10922.8|10922.2|10918.6|10918|241
1687979100000|2023-06-28 19:05:00|10919|10918.4|10919.9|10919.3|10920.2|10919.4|10918.6|10918|202
1687979400000|2023-06-28 19:10:00|10920|10919.4|10919.9|10919.3|10920.3|10919.7|10918.9|10918.3|168
1687979700000|2023-06-28 19:15:00|10919.8|10919.2|10920.1|10919.5|10920.4|10919.8|10919.6|10919|68
1687980000000|2023-06-28 19:20:00|10920|10919.4|10919.3|10918.7|10920.5|10919.9|10918.7|10918.1|106
1687980300000|2023-06-28 19:25:00|10919.2|10918.6|10917.9|10917.3|10919.2|10918.6|10917.8|10917.2|94
1687980600000|2023-06-28 19:30:00|10917.8|10917.2|10918.5|10917.9|10919.3|10918.7|10917.5|10916.9|151
1687980900000|2023-06-28 19:35:00|10918.6|10918|10918.4|10917.8|10919|10918.4|10917.9|10917.3|124
1687981200000|2023-06-28 19:40:00|10918.5|10917.9|10916.9|10916.3|10918.5|10917.9|10916.9|10916.3|89
1687981500000|2023-06-28 19:45:00|10916.8|10916.2|10915.4|10914.8|10917.3|10916.7|10915.3|10914.7|151
1687981800000|2023-06-28 19:50:00|10915.3|10914.7|10915.2|10914.6|10916|10915.4|10914.5|10913.9|135
1687982100000|2023-06-28 19:55:00|10915.3|10914.7|10916.3|10915.7|10916.4|10915.8|10914.3|10913.5|149
1687982400000|2023-06-28 20:00:00|10916.6|10916|10916.4|10915.8|10917.5|10916.6|10914.6|10914|243
1687982700000|2023-06-28 20:05:00|10916.3|10915.7|10916.2|10915.6|10916.9|10916.3|10916|10915.4|61
1687983000000|2023-06-28 20:10:00|10916.3|10915.7|10916.8|10916.2|10916.8|10916.2|10915.2|10914.6|76
1687983300000|2023-06-28 20:15:00|10916.9|10916.3|10916.2|10915.3|10916.9|10916.3|10916|10915.2|54
1687983600000|2023-06-28 20:20:00|10916.1|10915.2|10914.5|10913.9|10916.2|10915.4|10914.3|10913.7|88
1687983900000|2023-06-28 20:25:00|10914.4|10913.8|10912.4|10911.8|10914.5|10913.9|10912.4|10911.8|89
1687984200000|2023-06-28 20:30:00|10912.3|10911.7|10912.9|10912|10912.9|10912.2|10912.2|10911.3|93
1687984500000|2023-06-28 20:35:00|10912.8|10912.2|10912.8|10912.2|10913|10912.4|10912.6|10912|37
1687984800000|2023-06-28 20:40:00|10912.9|10912.3|10911.8|10911.2|10913.2|10912.4|10911.7|10911.1|80
1687985100000|2023-06-28 20:45:00|10912|10911.1|10912.6|10911.7|10912.7|10912|10911.7|10910.9|51
1687985400000|2023-06-28 20:50:00|10912.3|10911.4|10913.3|10912.4|10913.8|10912.9|10911.9|10911|129
1687985700000|2023-06-28 20:55:00|10913.6|10912.1|10914.3|10911.9|10914.4|10912.4|10913.6|10911.7|114
1687986000000|2023-06-28 21:00:00|10915.8|10910.7|10916.5|10909.9|10917|10910.7|10915.8|10909.9|27
1687986300000|2023-06-28 21:05:00|10917|10910.4|10917.9|10911.3|10918|10911.4|10916.8|10910.2|39
1687986600000|2023-06-28 21:10:00|10918|10911.4|10919|10912.4|10919|10912.4|10916.5|10909.9|49
1687986900000|2023-06-28 21:15:00|10918.9|10912.3|10919.3|10912.7|10919.5|10912.9|10918.9|10912.3|32
1687987200000|2023-06-28 21:20:00|10919.2|10912.6|10919.3|10912.7|10919.4|10912.8|10919.2|10912.6|8
1687987500000|2023-06-28 21:25:00|10919.4|10912.8|10918.1|10911.5|10919.4|10912.8|10918.1|10911.5|34
1687987800000|2023-06-28 21:30:00|10918.2|10911.6|10917.7|10911.1|10918.3|10911.7|10917|10911|35
1687988100000|2023-06-28 21:35:00|10917.6|10911|10917.5|10910.9|10917.6|10911|10917.3|10910.7|13
1687988400000|2023-06-28 21:40:00|10917.3|10910.7|10917.3|10910.9|10917.8|10911.2|10917.3|10910.7|24
1687988700000|2023-06-28 21:45:00|10917.2|10910.6|10917.5|10910.9|10917.7|10911.5|10917|10910.6|34
1687989000000|2023-06-28 21:50:00|10917.6|10911|10916.8|10911.4|10917.6|10911.4|10916.6|10910.8|20
1687989300000|2023-06-28 21:55:00|10916.9|10911.5|10917.3|10910.7|10918.7|10912.2|10916.8|10910.7|33
1687989600000|2023-06-28 22:00:00|10918|10911.4|10915.6|10913.8|10918.5|10914.3|10915.3|10911.3|93
1687989900000|2023-06-28 22:05:00|10915.3|10914.1|10915.6|10914.5|10915.7|10914.8|10915.2|10913.7|50
1687990200000|2023-06-28 22:10:00|10915.4|10914.4|10915|10914.1|10915.5|10914.5|10914.9|10914|73
1687990500000|2023-06-28 22:15:00|10915.1|10914.2|10915.6|10914.5|10915.6|10914.7|10914.9|10914|44
1687990800000|2023-06-28 22:20:00|10915.5|10914.6|10915.5|10914.6|10915.8|10914.9|10915|10914.1|57
1687991100000|2023-06-28 22:25:00|10915.4|10914.5|10915.4|10914.5|10915.5|10914.6|10914.9|10914|44
1687991400000|2023-06-28 22:30:00|10915.3|10914.4|10914.5|10913.6|10915.3|10914.4|10914.3|10913.4|52
1687991700000|2023-06-28 22:35:00|10914.6|10913.7|10915|10914.1|10915.1|10914.2|10914.5|10913.6|25
1687992000000|2023-06-28 22:40:00|10915.1|10914.2|10914.8|10914.2|10915.1|10914.3|10914.5|10913.6|34
1687992300000|2023-06-28 22:45:00|10914.9|10914.3|10915.4|10914.5|10915.4|10914.5|10914.8|10914|14
1687992600000|2023-06-28 22:50:00|10915.3|10914.7|10914.9|10914|10915.7|10914.8|10914.7|10914|43
1687992900000|2023-06-28 22:55:00|10914.8|10913.9|10914.4|10913.5|10914.8|10913.9|10914.2|10913.4|48
1687993200000|2023-06-28 23:00:00|10914.5|10913.6|10915.9|10915|10916|10915.1|10914.4|10913.5|74
1687993500000|2023-06-28 23:05:00|10916|10915.1|10916.5|10915.6|10916.7|10915.8|10915.9|10915|76
1687993800000|2023-06-28 23:10:00|10916.6|10915.7|10916.5|10915.6|10917.1|10916.2|10916.5|10915.6|32
1687994100000|2023-06-28 23:15:00|10916.3|10915.7|10916.2|10915.3|10916.9|10916|10916|10915.3|81
1687994400000|2023-06-28 23:20:00|10916.4|10915.5|10917|10916.1|10917.2|10916.3|10916|10915.3|41
1687994700000|2023-06-28 23:25:00|10916.9|10916|10916.5|10915.9|10917.1|10916.2|10916.2|10915.4|55
1687995000000|2023-06-28 23:30:00|10916.7|10916.1|10917.3|10916.7|10918.4|10917.6|10916.3|10915.4|66
1687995300000|2023-06-28 23:35:00|10917.2|10916.6|10917.9|10917.3|10918.1|10917.3|10917.2|10916.6|28
1687995600000|2023-06-28 23:40:00|10918|10917.4|10918.4|10917.8|10919.3|10918.4|10918|10917.4|60
1687995900000|2023-06-28 23:45:00|10918.2|10917.6|10918.6|10917.7|10919|10918.3|10917.9|10917.1|115
1687996200000|2023-06-28 23:50:00|10918.5|10917.6|10917.9|10917.3|10918.7|10918.1|10917.9|10917.3|73
1687996500000|2023-06-28 23:55:00|10918|10917.4|10915.6|10915|10918.1|10917.5|10915.5|10914.9|93
1687996800000|2023-06-29 00:00:00|10915.5|10914.9|10912.3|10911.7|10916.6|10916|10910.1|10909.5|245
1687997100000|2023-06-29 00:05:00|10912.4|10911.8|10910.2|10909.6|10912.9|10912.3|10909.9|10909.3|136
1687997400000|2023-06-29 00:10:00|10910.3|10909.7|10909.8|10909.2|10910.4|10909.8|10909.7|10909.1|158
1687997700000|2023-06-29 00:15:00|10909.7|10909.1|10905.8|10905.2|10909.9|10909.3|10905.6|10905|187
1687998000000|2023-06-29 00:20:00|10906|10905.4|10906.2|10905.6|10906.5|10905.9|10905.6|10905|129
1687998300000|2023-06-29 00:25:00|10906.1|10905.5|10905.4|10904.8|10906.5|10905.9|10905.2|10904.6|183
1687998600000|2023-06-29 00:30:00|10905.3|10904.7|10905.4|10904.8|10906.4|10905.8|10905.2|10904.6|147
1687998900000|2023-06-29 00:35:00|10905.3|10904.7|10905.1|10904.5|10905.8|10905.2|10904.7|10904.1|157
1687999200000|2023-06-29 00:40:00|10904.9|10904.3|10904.2|10903.6|10904.9|10904.3|10903.2|10902.5|134
1687999500000|2023-06-29 00:45:00|10904.1|10903.5|10902.6|10902|10904.2|10903.6|10902.5|10901.9|94
1687999800000|2023-06-29 00:50:00|10902.7|10902.1|10904.9|10904.3|10905.9|10905.3|10901.6|10901|171
1688000100000|2023-06-29 00:55:00|10905|10904.4|10907.3|10906.7|10907.8|10907.2|10903.7|10903.1|151
1688000400000|2023-06-29 01:00:00|10907.4|10906.8|10908.3|10907.7|10908.8|10907.9|10906.2|10905.6|228
1688000700000|2023-06-29 01:05:00|10908.4|10907.8|10909.8|10908.9|10909.9|10909.2|10907.6|10906.7|243
1688001000000|2023-06-29 01:10:00|10909.9|10909|10908.5|10907.9|10910.3|10909.7|10908.3|10907.7|180
1688001300000|2023-06-29 01:15:00|10908.4|10907.8|10913.6|10913|10913.9|10913.3|10908.2|10907.6|349
1688001600000|2023-06-29 01:20:00|10913.5|10912.9|10913.8|10912.9|10914|10913.2|10911.7|10911.1|198
1688001900000|2023-06-29 01:25:00|10913.9|10913.2|10913|10912.4|10914.8|10914.2|10913|10912.4|175
1688002200000|2023-06-29 01:30:00|10912.9|10912.3|10913.2|10912.6|10914.5|10913.9|10912.1|10911.5|285
1688002500000|2023-06-29 01:35:00|10913.1|10912.5|10912.9|10912.3|10914.5|10913.9|10912.2|10911.6|238
1688002800000|2023-06-29 01:40:00|10912.8|10912.2|10910.2|10909.6|10913.9|10913.3|10910.2|10909.6|170
1688003100000|2023-06-29 01:45:00|10910.1|10909.5|10911.5|10910.6|10911.9|10911.3|10908.3|10907.7|188
1688003400000|2023-06-29 01:50:00|10911.3|10910.7|10910.7|10910.1|10913.1|10912.4|10910.7|10910.1|202
1688003700000|2023-06-29 01:55:00|10910.5|10909.9|10906.6|10906|10910.5|10909.9|10906.4|10905.8|197
1688004000000|2023-06-29 02:00:00|10906.7|10906.1|10900.7|10900.1|10906.8|10906.2|10900.3|10899.7|276
1688004300000|2023-06-29 02:05:00|10900.8|10900.2|10898.8|10898.2|10901.1|10900.5|10897.7|10897.1|256
1688004600000|2023-06-29 02:10:00|10898.9|10898.3|10894.6|10894|10899.5|10898.9|10894.3|10893.6|266
1688004900000|2023-06-29 02:15:00|10894.1|10893.5|10894.7|10893.8|10894.8|10894.1|10893.6|10893|205
1688005200000|2023-06-29 02:20:00|10894.9|10894.3|10897.8|10897.2|10898.6|10898|10894.9|10894.1|215
1688005500000|2023-06-29 02:25:00|10897.9|10897.3|10898.8|10898.2|10899.1|10898.5|10897.3|10896.6|234
1688005800000|2023-06-29 02:30:00|10898.7|10898.1|10898.8|10898.2|10899.6|10899|10897.9|10897.3|202
1688006100000|2023-06-29 02:35:00|10898.9|10898.3|10898|10897.4|10899.6|10899|10898|10897.4|137
1688006400000|2023-06-29 02:40:00|10898.1|10897.5|10898|10897.4|10898.4|10897.8|10897.3|10896.7|111
1688006700000|2023-06-29 02:45:00|10898.2|10897.6|10897.9|10897.3|10898.7|10898.1|10897.4|10896.8|121
1688007000000|2023-06-29 02:50:00|10897.8|10897.2|10897.8|10897.2|10898.1|10897.5|10895.4|10894.8|145
1688007300000|2023-06-29 02:55:00|10897.9|10897.3|10893.9|10893.3|10898.3|10897.7|10893.4|10892.8|234
1688007600000|2023-06-29 03:00:00|10893.8|10893.2|10894.5|10893.9|10895.5|10894.9|10892.3|10891.7|141
1688007900000|2023-06-29 03:05:00|10894.6|10894|10892.9|10892.3|10894.9|10894.3|10892.2|10891.5|169
1688008200000|2023-06-29 03:10:00|10893|10892.4|10893.9|10893.3|10895.3|10894.7|10892.7|10892.1|202
1688008500000|2023-06-29 03:15:00|10894|10893.4|10894.4|10893.5|10895|10894.4|10893.3|10892.7|184
1688008800000|2023-06-29 03:20:00|10894.1|10893.4|10895|10894.4|10896.1|10895.5|10893.5|10892.9|146
1688009100000|2023-06-29 03:25:00|10894.9|10894.3|10894.6|10894|10895.2|10894.5|10894|10893.4|172
1688009400000|2023-06-29 03:30:00|10894.5|10893.9|10894|10893.4|10894.5|10893.9|10893.5|10892.9|157
1688009700000|2023-06-29 03:35:00|10893.8|10893.2|10891.4|10890.8|10894|10893.4|10891|10890.4|216
1688010000000|2023-06-29 03:40:00|10891.5|10890.9|10892.4|10891.8|10892.6|10892|10891.2|10890.6|158
1688010300000|2023-06-29 03:45:00|10892.2|10891.6|10891.1|10890.5|10892.9|10892.3|10890.9|10890.3|119
1688010600000|2023-06-29 03:50:00|10891.3|10890.7|10891.9|10891.3|10892.1|10891.5|10891|10890.4|62
1688010900000|2023-06-29 03:55:00|10891.8|10891.2|10893.5|10892.6|10893.8|10893.2|10891.7|10891.1|110
1688011200000|2023-06-29 04:00:00|10893.6|10892.7|10892.3|10891.7|10893.6|10893|10891.4|10890.7|170
1688011500000|2023-06-29 04:05:00|10892.2|10891.6|10892|10891.4|10892.9|10892.2|10891.5|10890.9|117
1688011800000|2023-06-29 04:10:00|10891.9|10891.3|10891.2|10890.6|10892.4|10891.7|10890.3|10889.7|160
1688012100000|2023-06-29 04:15:00|10891.1|10890.5|10891|10890.4|10891.5|10890.9|10890.5|10889.9|65
1688012400000|2023-06-29 04:20:00|10890.8|10890.2|10890.9|10890|10891.6|10891|10890.5|10889.9|145
1688012700000|2023-06-29 04:25:00|10891|10890.1|10891|10890.4|10891.7|10890.9|10890.8|10889.9|146
1688013000000|2023-06-29 04:30:00|10890.9|10890.3|10890.9|10890.3|10891.4|10890.8|10890.3|10889.7|172
1688013300000|2023-06-29 04:35:00|10890.8|10890.2|10891|10890.4|10891.3|10890.7|10890.3|10889.7|136
1688013600000|2023-06-29 04:40:00|10890.9|10890.3|10890.7|10890.1|10892|10891.4|10890.6|10890|100
1688013900000|2023-06-29 04:45:00|10890.8|10890.2|10888.4|10887.5|10891.4|10890.8|10888|10887.1|113
1688014200000|2023-06-29 04:50:00|10888.5|10887.6|10887.4|10886.8|10888.5|10887.6|10887.1|10886.3|105
1688014500000|2023-06-29 04:55:00|10886.8|10886.2|10885.7|10885.1|10886.8|10886.2|10881.3|10880.4|266
1688014800000|2023-06-29 05:00:00|10885.8|10885.2|10885.1|10884.2|10886.9|10886|10884.4|10883.8|184
1688015100000|2023-06-29 05:05:00|10885|10884.1|10887.1|10886.2|10887.3|10886.4|10885|10884.1|175
1688015400000|2023-06-29 05:10:00|10887.2|10886.3|10886.4|10885.8|10887.3|10886.4|10885.2|10884.6|257
1688015700000|2023-06-29 05:15:00|10886.5|10885.9|10887|10886.4|10887.5|10886.9|10885.8|10885.2|174
1688016000000|2023-06-29 05:20:00|10886.9|10886.3|10885.6|10885|10887|10886.4|10885.1|10884.5|125
1688016300000|2023-06-29 05:25:00|10885.5|10884.9|10888.4|10887.8|10889.2|10888.3|10885.2|10884.6|197
1688016600000|2023-06-29 05:30:00|10888.5|10887.5|10893|10892.4|10895.2|10894.3|10888|10887.2|412
1688016900000|2023-06-29 05:35:00|10893.1|10892.5|10893.1|10892.5|10894.1|10893.5|10892|10891.4|164
1688017200000|2023-06-29 05:40:00|10893|10892.4|10887.6|10886.7|10893.6|10893|10886.4|10885.6|208
1688017500000|2023-06-29 05:45:00|10887.4|10886.5|10885|10884.4|10887.9|10887.3|10885|10884.4|190
1688017800000|2023-06-29 05:50:00|10885.5|10884.6|10886.9|10886.3|10887|10886.4|10885.5|10884.6|104
1688018100000|2023-06-29 05:55:00|10886.7|10886.1|10894.5|10893.9|10894.5|10893.9|10886.7|10886.1|323
1688018400000|2023-06-29 06:00:00|10894.4|10893.8|10894.9|10894.3|10895.7|10894.8|10892.1|10891.4|292
1688018700000|2023-06-29 06:05:00|10894.8|10894.2|10896.3|10895.4|10898.2|10897.3|10894.1|10893.5|287
1688019000000|2023-06-29 06:10:00|10896.4|10895.5|10896.4|10895.8|10898.8|10897.9|10894.8|10893.9|328
1688019300000|2023-06-29 06:15:00|10896.3|10895.7|10894.9|10894.3|10896.4|10895.7|10893.8|10893.2|266
1688019600000|2023-06-29 06:20:00|10894.8|10894.2|10893|10892.4|10895.1|10894.5|10892.6|10892|250
1688019900000|2023-06-29 06:25:00|10892.9|10892.3|10892.7|10891.8|10893.2|10892.6|10890.1|10889.5|294
1688020200000|2023-06-29 06:30:00|10892.3|10891.7|10892.6|10892|10893.3|10892.7|10890.6|10890|328
1688020500000|2023-06-29 06:35:00|10892.5|10891.9|10896.8|10895.9|10897.2|10896.6|10891.8|10891.2|330
1688020800000|2023-06-29 06:40:00|10897|10896.1|10895.4|10894.8|10897.3|10896.5|10894.9|10894.3|235
1688021100000|2023-06-29 06:45:00|10895.2|10894.6|10899|10898.4|10900.5|10899.9|10894.8|10894.2|294
1688021400000|2023-06-29 06:50:00|10898.8|10898.2|10896.8|10896.2|10899.6|10899|10896.6|10896|303
1688021700000|2023-06-29 06:55:00|10896.7|10896.1|10898|10897.1|10898.2|10897.6|10895.5|10894.9|267
1688022000000|2023-06-29 07:00:00|10898.3|10897.4|10909.2|10908.6|10912.3|10911.4|10898.3|10897.4|683
1688022300000|2023-06-29 07:05:00|10909.1|10908.5|10908.7|10908.1|10909.6|10909|10905.7|10905.1|389
1688022600000|2023-06-29 07:10:00|10908.6|10908|10909.9|10909.3|10911.9|10911.3|10907.1|10906.5|369
1688022900000|2023-06-29 07:15:00|10910|10909.4|10918.8|10918.2|10919.8|10919.2|10908.9|10908.3|475
1688023200000|2023-06-29 07:20:00|10918.6|10918|10919.8|10919.2|10920.9|10920.3|10916|10915.4|375
1688023500000|2023-06-29 07:25:00|10919.7|10919.1|10916.7|10916.1|10919.9|10919.3|10916|10915.4|267
1688023800000|2023-06-29 07:30:00|10917|10916.4|10914.3|10913.7|10917.3|10916.7|10913.1|10912.5|303
1688024100000|2023-06-29 07:35:00|10914.2|10913.6|10918.2|10917.6|10919.9|10919.3|10913.3|10912.7|447
1688024400000|2023-06-29 07:40:00|10918.1|10917.5|10917.7|10917.1|10918.7|10918.1|10914.4|10913.8|330
1688024700000|2023-06-29 07:45:00|10917.8|10917.2|10917.5|10916.9|10919.1|10918.5|10917|10916.4|266
1688025000000|2023-06-29 07:50:00|10917.3|10916.7|10915.9|10915.3|10917.7|10917.1|10914|10913.4|299
1688025300000|2023-06-29 07:55:00|10916.1|10915.5|10917.2|10916.3|10918.8|10918.2|10915.2|10914.6|356
1688025600000|2023-06-29 08:00:00|10917.1|10916.2|10920.2|10919.6|10920.2|10919.6|10915.2|10914.6|389
1688025900000|2023-06-29 08:05:00|10920.1|10919.5|10921.2|10920.6|10922.2|10921.6|10920|10919.4|264
1688026200000|2023-06-29 08:10:00|10921.1|10920.5|10917.7|10917.1|10921.2|10920.6|10917.3|10916.7|338
1688026500000|2023-06-29 08:15:00|10917.8|10917.2|10917.1|10916.5|10919.2|10918.6|10914.2|10913.6|383
1688026800000|2023-06-29 08:20:00|10917|10916.4|10915.1|10914.5|10918.7|10918.1|10914.4|10913.8|299
1688027100000|2023-06-29 08:25:00|10915|10914.4|10913.9|10913.3|10915.4|10914.8|10911.6|10911|311
1688027400000|2023-06-29 08:30:00|10913.8|10913.2|10912.9|10912.3|10914.4|10913.8|10910.9|10910.3|295
1688027700000|2023-06-29 08:35:00|10913|10912.4|10917.5|10916.9|10918.2|10917.6|10913|10912.4|222
1688028000000|2023-06-29 08:40:00|10917.6|10917|10919.6|10919|10920.6|10920|10917.5|10916.9|241
1688028300000|2023-06-29 08:45:00|10919.5|10918.9|10915.9|10915.3|10919.7|10919.1|10913.3|10912.7|299
1688028600000|2023-06-29 08:50:00|10915.8|10915.2|10914.4|10913.8|10916.4|10915.8|10913.2|10912.6|231
1688028900000|2023-06-29 08:55:00|10914.2|10913.6|10915|10914.1|10916|10915.4|10914|10913.4|203
1688029200000|2023-06-29 09:00:00|10915.2|10914.3|10912.4|10911.8|10915.2|10914.3|10912.4|10911.8|213
1688029500000|2023-06-29 09:05:00|10912.5|10911.9|10913.7|10913.1|10914|10913.4|10911.8|10911.2|171
1688029800000|2023-06-29 09:10:00|10913.8|10913.2|10914.9|10914.3|10916.4|10915.8|10913.5|10912.9|165
1688030100000|2023-06-29 09:15:00|10914.7|10914.1|10916.8|10916.2|10917|10916.4|10913.5|10912.9|142
1688030400000|2023-06-29 09:20:00|10916.6|10916|10915.5|10914.9|10917.3|10916.7|10913.2|10912.6|212
1688030700000|2023-06-29 09:25:00|10915.4|10914.8|10915.4|10914.8|10915.5|10914.9|10913.8|10913.2|202
1688031000000|2023-06-29 09:30:00|10915.1|10914.5|10917.1|10916.5|10917.4|10916.8|10913.1|10912.5|248
1688031300000|2023-06-29 09:35:00|10917.2|10916.6|10915.8|10915.2|10917.2|10916.6|10914.9|10914.3|190
1688031600000|2023-06-29 09:40:00|10915.9|10915.3|10916|10915.4|10916.7|10916.1|10914.6|10914|221
1688031900000|2023-06-29 09:45:00|10915.9|10915.3|10914.8|10914.2|10917.4|10916.8|10914.7|10914.1|185
1688032200000|2023-06-29 09:50:00|10914.6|10914|10916.9|10916.3|10917.1|10916.5|10914.1|10913.5|191
1688032500000|2023-06-29 09:55:00|10917.1|10916.5|10917.1|10916.5|10919.5|10918.9|10916.4|10915.8|242
1688032800000|2023-06-29 10:00:00|10917|10916.4|10920.5|10919.9|10920.6|10920|10916.8|10916.2|175
1688033100000|2023-06-29 10:05:00|10920.2|10919.6|10919|10918.4|10920.7|10920.1|10918|10917.4|209
1688033400000|2023-06-29 10:10:00|10918.9|10918.3|10921.8|10921.2|10921.8|10921.2|10918.4|10917.8|203
1688033700000|2023-06-29 10:15:00|10921.7|10921.1|10924.1|10923.5|10926.7|10925.9|10920.6|10920|248
1688034000000|2023-06-29 10:20:00|10924.2|10923.3|10923.6|10923|10924.3|10923.6|10921.9|10921.2|165
1688034300000|2023-06-29 10:25:00|10923.5|10922.9|10923.5|10922.9|10925.1|10924.5|10922.7|10922.1|239
1688034600000|2023-06-29 10:30:00|10923.7|10923.1|10928.1|10927.5|10928.1|10927.5|10923.3|10922.7|291
1688034900000|2023-06-29 10:35:00|10927.7|10927.1|10923.5|10922.9|10927.9|10927.3|10923.5|10922.9|220
1688035200000|2023-06-29 10:40:00|10923.4|10922.8|10922.4|10921.8|10923.5|10922.9|10921|10920.4|149
1688035500000|2023-06-29 10:45:00|10922.2|10921.6|10921.3|10920.7|10922.3|10921.7|10920.9|10920.3|132
1688035800000|2023-06-29 10:50:00|10921.4|10920.8|10921.7|10921.1|10922.1|10921.5|10920.5|10919.9|104
1688036100000|2023-06-29 10:55:00|10922|10921.4|10928|10927.4|10928.1|10927.5|10921.5|10920.9|238
1688036400000|2023-06-29 11:00:00|10927.9|10927.3|10926.8|10926.2|10928.4|10927.8|10926.4|10925.8|240
1688036700000|2023-06-29 11:05:00|10927|10926.4|10928.1|10927.5|10928.1|10927.5|10926.2|10925.6|179
1688037000000|2023-06-29 11:10:00|10928|10927.4|10930.2|10929.6|10930.9|10930.3|10927.3|10926.7|228
1688037300000|2023-06-29 11:15:00|10930.1|10929.5|10930.4|10929.8|10931.2|10930.6|10929.6|10929|160
1688037600000|2023-06-29 11:20:00|10930.5|10929.9|10932.1|10931.5|10932.3|10931.7|10929.7|10929.1|218
1688037900000|2023-06-29 11:25:00|10932|10931.4|10934.3|10933.7|10934.7|10934.1|10931.7|10931.1|208
1688038200000|2023-06-29 11:30:00|10934.2|10933.6|10936|10935.4|10936.5|10935.9|10932|10931.4|224
1688038500000|2023-06-29 11:35:00|10935.8|10935.2|10935.1|10934.5|10937|10936.4|10933.7|10933.1|207
1688038800000|2023-06-29 11:40:00|10935|10934.4|10935.4|10934.8|10935.7|10935.1|10933.5|10932.9|171
1688039100000|2023-06-29 11:45:00|10935.5|10934.9|10935.2|10934.6|10937.3|10936.7|10934.8|10934.2|188
1688039400000|2023-06-29 11:50:00|10935.1|10934.5|10938|10937.4|10939|10938.4|10934.1|10933.5|224
1688039700000|2023-06-29 11:55:00|10937.8|10937.2|10939.4|10938.1|10940.1|10939.5|10937.6|10937|251
1688040000000|2023-06-29 12:00:00|10939.3|10938.2|10938|10937.4|10939.3|10938.3|10935.9|10935.3|333
1688040300000|2023-06-29 12:05:00|10937.9|10937.3|10937.8|10937.2|10938.9|10938.3|10936.5|10935.9|161
1688040600000|2023-06-29 12:10:00|10937.7|10937.1|10936.9|10936.3|10941.8|10941.2|10936.5|10935.9|240
1688040900000|2023-06-29 12:15:00|10937|10936.4|10938.3|10937.7|10939.3|10938.7|10934.2|10933.6|265
1688041200000|2023-06-29 12:20:00|10938.2|10937.6|10935.9|10935.3|10938.2|10937.6|10934.6|10934|265
1688041500000|2023-06-29 12:25:00|10935.8|10935.2|10936.7|10933.6|10937.2|10936.6|10934.6|10933.6|303
1688041800000|2023-06-29 12:30:00|10936.5|10933.7|10905.8|10905.2|10936.5|10933.7|10903.4|10902.8|1548
1688042100000|2023-06-29 12:35:00|10905.7|10905.1|10909.5|10908.9|10909.6|10909|10897|10896.4|1031
1688042400000|2023-06-29 12:40:00|10909.6|10909|10905.5|10904.9|10910|10909.4|10898.8|10898.2|764
1688042700000|2023-06-29 12:45:00|10905.4|10904.8|10900.5|10899.9|10906.5|10905.9|10900.5|10899.9|738
1688043000000|2023-06-29 12:50:00|10900.6|10900|10884.5|10883.9|10901|10900.4|10884.5|10883.9|747
1688043300000|2023-06-29 12:55:00|10884.6|10884|10881.3|10880.7|10884.6|10884|10873.6|10873|862
1688043600000|2023-06-29 13:00:00|10881.5|10880.9|10876.5|10875.9|10882.6|10882|10868|10867.4|873
1688043900000|2023-06-29 13:05:00|10876.2|10875.6|10874.3|10873.7|10885.6|10885|10874.2|10873.6|716
1688044200000|2023-06-29 13:10:00|10874.4|10873.8|10872.6|10872|10874.9|10874.3|10867.3|10866.7|557
1688044500000|2023-06-29 13:15:00|10872.5|10871.9|10876.4|10875.8|10878.5|10877.9|10871.4|10870.8|539
1688044800000|2023-06-29 13:20:00|10876.3|10875.7|10876.7|10876.1|10879.2|10878.6|10875.7|10875.1|541
1688045100000|2023-06-29 13:25:00|10876.6|10876|10871.6|10871|10877.2|10876.6|10870.9|10870.3|544
1688045400000|2023-06-29 13:30:00|10871.4|10870.8|10873.2|10872.6|10873.8|10873.2|10867.3|10866.7|621
1688045700000|2023-06-29 13:35:00|10873.1|10872.5|10870.2|10869.6|10875.1|10874.5|10869.7|10869.1|526
1688046000000|2023-06-29 13:40:00|10870|10869.4|10861.8|10861.2|10871.3|10870.7|10860.6|10860|618
1688046300000|2023-06-29 13:45:00|10861.7|10861.1|10865.1|10864.5|10868.1|10867.5|10860.6|10860|628
1688046600000|2023-06-29 13:50:00|10865.2|10864.6|10866.5|10865.9|10866.5|10865.9|10861.9|10861.3|467
1688046900000|2023-06-29 13:55:00|10866.6|10866|10869.5|10868.6|10870.4|10869.8|10865.1|10864.5|463
1688047200000|2023-06-29 14:00:00|10869.7|10868.8|10874.9|10874.3|10876.2|10875.6|10869.5|10868.7|666
1688047500000|2023-06-29 14:05:00|10875.1|10874.5|10874.7|10874.1|10879.1|10878.5|10870.1|10869.5|687
1688047800000|2023-06-29 14:10:00|10874.6|10874|10883.7|10883.1|10883.7|10883.1|10873.6|10873|598
1688048100000|2023-06-29 14:15:00|10883.9|10883.3|10885.1|10884.5|10889.9|10889.3|10883.8|10883.2|652
1688048400000|2023-06-29 14:20:00|10885.3|10884.7|10888.1|10887.5|10889.8|10889.2|10885.2|10884.6|526
1688048700000|2023-06-29 14:25:00|10888.2|10887.6|10891.7|10891.1|10894.3|10893.7|10887.3|10886.7|608
1688049000000|2023-06-29 14:30:00|10891.8|10891.2|10886.6|10886|10892.3|10891.7|10886.3|10885.5|688
1688049300000|2023-06-29 14:35:00|10886.5|10885.9|10886.5|10885.9|10887.6|10887|10882.5|10881.9|567
1688049600000|2023-06-29 14:40:00|10886.3|10885.7|10883.3|10882.7|10888.1|10887.5|10882.4|10881.8|615
1688049900000|2023-06-29 14:45:00|10883.2|10882.6|10887.7|10887.1|10887.8|10887.2|10879.2|10878.6|585
1688050200000|2023-06-29 14:50:00|10887.9|10887.3|10888.5|10887.9|10891.8|10891.2|10885.4|10884.8|641
1688050500000|2023-06-29 14:55:00|10888.4|10887.8|10890|10889.4|10890.6|10890|10885.9|10885.3|576
1688050800000|2023-06-29 15:00:00|10889.5|10888.9|10893.9|10893.3|10894.2|10893.6|10886.6|10886|580
1688051100000|2023-06-29 15:05:00|10894|10893.4|10889.3|10888.7|10897|10896.4|10889.3|10888.7|440
1688051400000|2023-06-29 15:10:00|10889.6|10889|10885.8|10885.2|10890.7|10890.1|10885.2|10884.6|438
1688051700000|2023-06-29 15:15:00|10886.1|10885.5|10887.8|10887.2|10889.5|10888.9|10885.7|10885.1|373
1688052000000|2023-06-29 15:20:00|10887.7|10887.1|10888.3|10887.7|10889.2|10888.6|10883.7|10883.1|528
1688052300000|2023-06-29 15:25:00|10888.6|10888|10887.7|10887.1|10888.8|10888.2|10885.8|10885.2|345
1688052600000|2023-06-29 15:30:00|10887.4|10886.8|10883.6|10883|10887.7|10887.1|10882.8|10882.2|330
1688052900000|2023-06-29 15:35:00|10883.4|10882.8|10881.3|10880.7|10883.8|10883.2|10879.1|10878.5|456
1688053200000|2023-06-29 15:40:00|10881.5|10880.9|10882|10881.4|10882.8|10882.2|10880|10879.4|345
1688053500000|2023-06-29 15:45:00|10882.1|10881.5|10882.2|10881.6|10882.8|10882.2|10880.8|10880.2|278
1688053800000|2023-06-29 15:50:00|10882.1|10881.5|10883.8|10883.2|10884.8|10884.2|10881.6|10881|259
1688054100000|2023-06-29 15:55:00|10884.1|10883.5|10880.6|10880|10886.2|10885.6|10880.6|10880|325
1688054400000|2023-06-29 16:00:00|10880.7|10880.1|10883.7|10883.1|10884.1|10883.5|10879|10878.4|315
1688054700000|2023-06-29 16:05:00|10883.8|10883.2|10882.8|10882.2|10884.1|10883.3|10880.4|10879.8|239
1688055000000|2023-06-29 16:10:00|10882.7|10882.1|10879.9|10879.3|10883.2|10882.6|10879.7|10879.1|149
1688055300000|2023-06-29 16:15:00|10879.8|10879.2|10878.1|10877.5|10880.4|10879.8|10877.5|10876.9|167
1688055600000|2023-06-29 16:20:00|10878.2|10877.6|10879.6|10879|10879.8|10879.2|10877.7|10877.1|183
1688055900000|2023-06-29 16:25:00|10879.5|10878.9|10879.2|10878.6|10880.1|10879.5|10876.8|10876.2|260
1688056200000|2023-06-29 16:30:00|10879.3|10878.7|10877.8|10877.2|10879.9|10879.3|10877.6|10877|271
1688056500000|2023-06-29 16:35:00|10877.9|10877.3|10877.7|10877.1|10878.5|10877.9|10876.9|10876.3|257
1688056800000|2023-06-29 16:40:00|10877.6|10877|10876.3|10875.7|10878.7|10878.1|10876.1|10875.5|230
1688057100000|2023-06-29 16:45:00|10876.6|10876|10874.2|10873.6|10876.7|10876.1|10872.5|10871.9|284
1688057400000|2023-06-29 16:50:00|10874.1|10873.5|10873.7|10873.1|10876|10875.4|10873|10872.4|246
1688057700000|2023-06-29 16:55:00|10873.6|10873|10871|10870.4|10874.9|10874.3|10869.1|10868.5|316
1688058000000|2023-06-29 17:00:00|10871.1|10870.5|10872.1|10871.5|10873.3|10872.7|10868.9|10868.3|285
1688058300000|2023-06-29 17:05:00|10871.9|10871.3|10871.6|10871|10872.6|10872|10870.6|10870|173
1688058600000|2023-06-29 17:10:00|10871.7|10871.1|10871.8|10871.2|10872.4|10871.8|10870.7|10870.1|190
1688058900000|2023-06-29 17:15:00|10871.9|10871.3|10869.8|10869.2|10874.3|10873.7|10869.1|10868.5|228
1688059200000|2023-06-29 17:20:00|10870.1|10869.5|10870.6|10870|10871.2|10870.6|10868.6|10868|201
1688059500000|2023-06-29 17:25:00|10870.5|10869.9|10874.2|10873.6|10874.7|10874.1|10869.7|10869.1|270
1688059800000|2023-06-29 17:30:00|10874.3|10873.7|10873.8|10873.2|10874.6|10874|10872.4|10871.8|236
1688060100000|2023-06-29 17:35:00|10873.7|10873.1|10874.4|10873.8|10874.8|10874.2|10873.2|10872.6|161
1688060400000|2023-06-29 17:40:00|10874.5|10873.9|10873|10872.4|10875.4|10874.8|10872.4|10871.8|184
1688060700000|2023-06-29 17:45:00|10872.9|10872.3|10873.5|10872.9|10873.9|10873.3|10872.8|10872.2|171
1688061000000|2023-06-29 17:50:00|10873.4|10872.8|10872.9|10872.3|10873.5|10872.9|10872.8|10872.2|113
1688061300000|2023-06-29 17:55:00|10873|10872.4|10872.8|10872.2|10873.8|10873.2|10871.4|10870.8|254
1688061600000|2023-06-29 18:00:00|10872.6|10872|10871.4|10870.8|10873|10872.4|10871.3|10870.7|249
1688061900000|2023-06-29 18:05:00|10871.5|10870.9|10870.8|10870.2|10872.1|10871.5|10869.6|10869|234
1688062200000|2023-06-29 18:10:00|10870.7|10870.1|10871|10870.4|10871.9|10871.3|10869.8|10869.2|177
1688062500000|2023-06-29 18:15:00|10871.1|10870.5|10869.7|10869.1|10871.9|10871.3|10869.7|10869.1|198
1688062800000|2023-06-29 18:20:00|10869.6|10869|10871.8|10871.2|10872.8|10872.2|10869.6|10869|168
1688063100000|2023-06-29 18:25:00|10871.6|10871|10872.3|10871.7|10872.5|10871.9|10870.4|10869.8|243
1688063400000|2023-06-29 18:30:00|10872.2|10871.6|10872.2|10871.6|10872.8|10872.2|10871.9|10871.3|218
1688063700000|2023-06-29 18:35:00|10872.3|10871.7|10871.4|10870.8|10872.9|10872.3|10870.5|10869.9|166
1688064000000|2023-06-29 18:40:00|10871.3|10870.7|10871.4|10870.8|10871.6|10871|10869.9|10869.3|214
1688064300000|2023-06-29 18:45:00|10871.3|10870.7|10868.4|10867.8|10871.4|10870.8|10868|10867.4|224
1688064600000|2023-06-29 18:50:00|10868.2|10867.6|10866.5|10865.9|10868.4|10867.8|10866|10865.4|181
1688064900000|2023-06-29 18:55:00|10866.6|10866|10867.4|10866.8|10869.3|10868.7|10866.5|10865.9|288
1688065200000|2023-06-29 19:00:00|10867.5|10866.9|10868.9|10868.3|10869.1|10868.5|10867|10866.4|220
1688065500000|2023-06-29 19:05:00|10869|10868.4|10869.5|10868.9|10870|10869.4|10868.9|10868.3|188
1688065800000|2023-06-29 19:10:00|10869.4|10868.8|10869.3|10868.7|10869.5|10868.9|10868.6|10868|164
1688066100000|2023-06-29 19:15:00|10869.2|10868.6|10868.9|10868.3|10869.5|10868.9|10868.3|10867.7|170
1688066400000|2023-06-29 19:20:00|10868.7|10868.1|10868|10867.4|10868.9|10868.3|10867|10866.4|153
1688066700000|2023-06-29 19:25:00|10868.3|10867.7|10870.8|10870.2|10871.5|10870.9|10868.3|10867.7|248
1688067000000|2023-06-29 19:30:00|10870.9|10870.3|10872|10871.4|10872.4|10871.8|10870.4|10869.8|176
1688067300000|2023-06-29 19:35:00|10872.2|10871.6|10869.9|10869.3|10872.2|10871.6|10869.8|10869.2|162
1688067600000|2023-06-29 19:40:00|10869.7|10869.1|10869.5|10868.9|10870.6|10870|10869.4|10868.8|173
1688067900000|2023-06-29 19:45:00|10869.4|10868.8|10868.7|10868.1|10870|10869.4|10867.3|10866.7|235
1688068200000|2023-06-29 19:50:00|10868.5|10867.9|10869|10868.4|10869.4|10868.8|10868.3|10867.7|286
1688068500000|2023-06-29 19:55:00|10868.7|10868.1|10869.6|10869|10870.6|10870|10868.7|10868.1|226
1688068800000|2023-06-29 20:00:00|10869.5|10868.9|10869.3|10868.7|10869.6|10869|10868|10867.4|168
1688069100000|2023-06-29 20:05:00|10869.4|10868.8|10868.3|10867.7|10869.9|10869.3|10868.2|10867.6|90
1688069400000|2023-06-29 20:10:00|10868.2|10867.6|10869.4|10868.8|10869.8|10869.2|10867.8|10867.2|146
1688069700000|2023-06-29 20:15:00|10869.5|10868.9|10867.4|10866.8|10869.5|10868.9|10867.3|10866.7|90
1688070000000|2023-06-29 20:20:00|10867.3|10866.7|10865.4|10864.8|10867.4|10866.8|10865.3|10864.7|58
1688070300000|2023-06-29 20:25:00|10865.3|10864.7|10865.5|10864.9|10866.6|10866|10865.2|10864.6|92
1688070600000|2023-06-29 20:30:00|10865.6|10865|10867|10866.4|10867|10866.4|10865.3|10864.7|104
1688070900000|2023-06-29 20:35:00|10867.1|10866.5|10866|10865.4|10867.8|10867.2|10866|10865.4|133
1688071200000|2023-06-29 20:40:00|10865.8|10865.2|10865.3|10864.7|10866|10865.4|10864.2|10863.6|77
1688071500000|2023-06-29 20:45:00|10865.2|10864.6|10865.6|10865|10866.2|10865.6|10865.1|10864.5|105
1688071800000|2023-06-29 20:50:00|10865.5|10864.9|10865.8|10865.2|10866.5|10865.7|10865.5|10864.8|67
1688072100000|2023-06-29 20:55:00|10866.1|10864.9|10867.7|10861.1|10868.7|10864.9|10863.6|10860.8|257
1688072400000|2023-06-29 21:00:00|10868.1|10861.5|10868.6|10862|10869.1|10862.5|10867.7|10861.1|33
1688072700000|2023-06-29 21:05:00|10868.9|10862.3|10869.5|10863.1|10869.7|10863.1|10868.3|10861.7|58
1688073000000|2023-06-29 21:10:00|10869.4|10863.2|10869.8|10863.4|10870.2|10863.6|10869.4|10863.2|40
1688073300000|2023-06-29 21:15:00|10869.7|10863.5|10869.8|10863.2|10870.4|10863.8|10869.6|10863|25
1688073600000|2023-06-29 21:20:00|10869.7|10863.1|10868.7|10863.4|10870|10865|10868.5|10863.1|44
1688073900000|2023-06-29 21:25:00|10868.6|10863.5|10868.4|10864.3|10868.9|10864.3|10868.2|10863.3|29
1688074200000|2023-06-29 21:30:00|10868.3|10864.4|10867.5|10864.1|10868.5|10864.5|10867.2|10863.9|29
1688074500000|2023-06-29 21:35:00|10867.4|10864|10867.5|10864.6|10867.6|10864.9|10867.4|10864|13
1688074800000|2023-06-29 21:40:00|10867.8|10864.7|10867.7|10864.5|10867.8|10864.7|10867.7|10864.5|15
1688075100000|2023-06-29 21:45:00|10867.6|10864.4|10867.5|10864.5|10867.6|10864.6|10867.5|10864.4|18
1688075400000|2023-06-29 21:50:00|10867.4|10864.4|10867.4|10861.2|10867.7|10864.5|10867.2|10861.2|30
1688075700000|2023-06-29 21:55:00|10867.2|10861.1|10866.2|10862.3|10867.2|10862.5|10866.1|10861.1|45
1688076000000|2023-06-29 22:00:00|10866.7|10862.1|10865.7|10863.6|10867|10863.7|10864|10862|112
1688076300000|2023-06-29 22:05:00|10865.4|10863.9|10864.8|10863.5|10865.7|10864.3|10864.2|10863.1|60
1688076600000|2023-06-29 22:10:00|10865|10863.3|10864.7|10863.5|10865.2|10864.3|10863.9|10862.9|123
1688076900000|2023-06-29 22:15:00|10864.6|10863.7|10865.8|10864.9|10865.9|10865|10863|10862|240
1688077200000|2023-06-29 22:20:00|10865.9|10864.8|10866.8|10865.7|10867.4|10866.4|10865.8|10864.7|130
1688077500000|2023-06-29 22:25:00|10866.7|10865.9|10867.4|10866.5|10867.5|10866.6|10866.6|10865.7|106
1688077800000|2023-06-29 22:30:00|10867.2|10866.3|10866.2|10865.3|10867.2|10866.3|10866|10865.1|65
1688078100000|2023-06-29 22:35:00|10866.3|10865.4|10865.9|10865|10866.3|10865.4|10865.9|10865|7
1688078400000|2023-06-29 22:40:00|10865.8|10864.9|10865.7|10864.8|10866.4|10865.5|10865.5|10864.6|46
1688078700000|2023-06-29 22:45:00|10865.6|10864.7|10866.4|10865.5|10867.1|10866.2|10865.6|10864.7|31
1688079000000|2023-06-29 22:50:00|10866.6|10865.7|10866|10865.1|10866.7|10865.9|10866|10865.1|38
1688079300000|2023-06-29 22:55:00|10866.1|10865.2|10866.1|10865.2|10866.5|10865.6|10865.5|10864.6|46
1688079600000|2023-06-29 23:00:00|10866|10865.1|10865.7|10864.8|10866.1|10865.3|10865.1|10864.4|46
1688079900000|2023-06-29 23:05:00|10865.8|10864.9|10866.5|10865.9|10867|10866.4|10865.8|10864.9|40
1688080200000|2023-06-29 23:10:00|10866.7|10865.8|10865.9|10865.3|10867.5|10866.9|10865.9|10865.3|59
1688080500000|2023-06-29 23:15:00|10866|10865.4|10865.9|10865.3|10866.4|10865.8|10865.8|10865.2|18
1688080800000|2023-06-29 23:20:00|10866|10865.4|10866.8|10865.9|10867|10866.4|10865.6|10865|28
1688081100000|2023-06-29 23:25:00|10866.7|10865.8|10866.5|10865.9|10866.7|10866|10866.3|10865.7|19
1688081400000|2023-06-29 23:30:00|10866.3|10865.7|10866.4|10865.8|10866.6|10866|10864.7|10864.1|79
1688081700000|2023-06-29 23:35:00|10866.5|10865.9|10866.6|10866|10866.9|10866.2|10866.2|10865.5|46
1688082000000|2023-06-29 23:40:00|10866.7|10866.1|10867.9|10867.3|10867.9|10867.3|10866.5|10865.8|62
1688082300000|2023-06-29 23:45:00|10868|10867.4|10866|10865.1|10868.3|10867.7|10865.9|10865|42
1688082600000|2023-06-29 23:50:00|10866.1|10865.2|10866.3|10865.7|10866.9|10866.3|10865.5|10864.9|85
1688082900000|2023-06-29 23:55:00|10866.4|10865.8|10867.8|10867.2|10868.4|10867.8|10866.3|10865.7|114
1688083200000|2023-06-30 00:00:00|10868|10867.1|10866.8|10866.2|10869|10868.4|10865.8|10865.2|208
1688083500000|2023-06-30 00:05:00|10866.9|10866.3|10867.8|10867.2|10868.1|10867.5|10866.9|10866.3|156
1688083800000|2023-06-30 00:10:00|10867.9|10867.3|10864.2|10863.6|10868|10867.4|10864.2|10863.6|177
1688084100000|2023-06-30 00:15:00|10864|10863.4|10865.1|10864.5|10865.7|10865.1|10863.8|10863.2|192
1688084400000|2023-06-30 00:20:00|10865|10864.4|10866.7|10866.1|10867.5|10866.9|10864.4|10863.8|138
1688084700000|2023-06-30 00:25:00|10866.9|10866.3|10865.2|10864.6|10867|10866.4|10864.6|10864|110
1688085000000|2023-06-30 00:30:00|10865.3|10864.7|10866.6|10866|10866.9|10866.3|10863.8|10863.2|133
1688085300000|2023-06-30 00:35:00|10866.7|10866.1|10869.7|10869.1|10870|10869.4|10866.4|10865.8|161
1688085600000|2023-06-30 00:40:00|10869.6|10869|10869.5|10868.9|10870.1|10869.5|10869.1|10868.5|87
1688085900000|2023-06-30 00:45:00|10869.4|10868.8|10868.6|10868|10870.2|10869.6|10868.4|10867.8|122
1688086200000|2023-06-30 00:50:00|10868.7|10868.1|10869.7|10869.1|10870.4|10869.8|10866.3|10865.7|270
1688086500000|2023-06-30 00:55:00|10870.5|10869.9|10872.5|10871.6|10874.3|10873.7|10870.1|10869.5|254
1688086800000|2023-06-30 01:00:00|10872.6|10871.7|10875.1|10874.5|10875.8|10875.2|10872.6|10871.7|241
1688087100000|2023-06-30 01:05:00|10875|10874.4|10873.7|10873.1|10875.2|10874.6|10873.7|10873.1|174
1688087400000|2023-06-30 01:10:00|10873.5|10872.9|10872.9|10872.3|10873.6|10873|10872.2|10871.6|152
1688087700000|2023-06-30 01:15:00|10873|10872.4|10871.6|10870.7|10874.2|10873.6|10869.7|10869|302
1688088000000|2023-06-30 01:20:00|10871.8|10870.9|10871.3|10870.4|10871.8|10871|10869.7|10869|169
1688088300000|2023-06-30 01:25:00|10871.4|10870.5|10870.4|10869.8|10871.4|10870.6|10869.5|10868.6|123
1688088600000|2023-06-30 01:30:00|10870.6|10870|10864.7|10864.1|10870.9|10870.1|10864.1|10863.2|302
1688088900000|2023-06-30 01:35:00|10864.6|10864|10865.5|10864.6|10865.6|10865|10863.7|10863|231
1688089200000|2023-06-30 01:40:00|10865.4|10864.5|10864.7|10864.1|10866|10865.4|10863.8|10863.2|239
1688089500000|2023-06-30 01:45:00|10864.6|10864|10863|10862.4|10866|10865.4|10861.6|10861|258
1688089800000|2023-06-30 01:50:00|10863.1|10862.5|10861.7|10861.1|10864.4|10863.8|10861.7|10861.1|235
1688090100000|2023-06-30 01:55:00|10861.6|10861|10861.9|10861.3|10862.4|10861.8|10860.6|10860|244
1688090400000|2023-06-30 02:00:00|10861.8|10861.2|10867.2|10866.6|10867.8|10867|10861.5|10860.9|289
1688090700000|2023-06-30 02:05:00|10867.1|10866.5|10867.1|10866.5|10868.7|10868.1|10866.6|10866|276
1688091000000|2023-06-30 02:10:00|10867|10866.4|10866.8|10866.2|10867.6|10867|10865.4|10864.8|198
1688091300000|2023-06-30 02:15:00|10866.9|10866.3|10866|10865.4|10866.9|10866.3|10865.6|10865|151
1688091600000|2023-06-30 02:20:00|10865.9|10865.3|10866.6|10866|10867.8|10867.2|10865.7|10865.1|90
1688091900000|2023-06-30 02:25:00|10866.7|10866.1|10868.3|10867.4|10868.5|10867.8|10866.4|10865.8|115
1688092200000|2023-06-30 02:30:00|10867.9|10867.3|10871.3|10870.7|10871.9|10871.2|10867.8|10867.2|170
1688092500000|2023-06-30 02:35:00|10870.9|10870.3|10871.2|10870.6|10871.7|10870.9|10869.7|10869.1|150
1688092800000|2023-06-30 02:40:00|10871|10870.4|10871.1|10870.5|10871.3|10870.7|10870.4|10869.8|110
1688093100000|2023-06-30 02:45:00|10871.2|10870.6|10869.2|10868.6|10871.2|10870.6|10868.6|10868|191
1688093400000|2023-06-30 02:50:00|10868.9|10868.3|10868.1|10867.5|10869.2|10868.6|10867.7|10867.1|117
1688093700000|2023-06-30 02:55:00|10868.2|10867.6|10866.9|10866.3|10868.5|10867.9|10866.8|10866.2|208
1688094000000|2023-06-30 03:00:00|10866.8|10866.2|10868.2|10867.6|10868.7|10868.1|10866.1|10865.5|146
1688094300000|2023-06-30 03:05:00|10868.3|10867.7|10868.5|10867.9|10869.3|10868.7|10867.7|10867.1|151
1688094600000|2023-06-30 03:10:00|10868.4|10867.8|10867.5|10866.9|10868.4|10867.8|10867.3|10866.7|99
1688094900000|2023-06-30 03:15:00|10867.6|10867|10868.2|10867.6|10868.5|10867.9|10866.6|10866|169
1688095200000|2023-06-30 03:20:00|10868.1|10867.5|10867.5|10866.9|10868.1|10867.5|10866.6|10865.9|158
1688095500000|2023-06-30 03:25:00|10867.6|10867|10868.3|10867.7|10869.3|10868.7|10867.4|10866.8|146
1688095800000|2023-06-30 03:30:00|10868.5|10867.6|10870.4|10869.8|10871.2|10870.5|10868.1|10867.5|224
1688096100000|2023-06-30 03:35:00|10870.5|10869.9|10872.2|10871.6|10872.7|10872.1|10870.5|10869.9|192
1688096400000|2023-06-30 03:40:00|10872.3|10871.7|10872.6|10872|10873.2|10872.6|10871.7|10871.1|154
1688096700000|2023-06-30 03:45:00|10872.7|10872.1|10873|10872.4|10873.4|10872.6|10871.3|10870.7|121
1688097000000|2023-06-30 03:50:00|10872.9|10872.3|10873.1|10872.5|10875.3|10874.7|10872.8|10872.2|156
1688097300000|2023-06-30 03:55:00|10873.2|10872.6|10871.8|10871.2|10873.3|10872.7|10871.6|10871|108
1688097600000|2023-06-30 04:00:00|10871.7|10871.1|10873|10872.4|10873.6|10873|10871.7|10871.1|103
1688097900000|2023-06-30 04:05:00|10873.1|10872.5|10871.8|10871.2|10873.4|10872.8|10871.6|10871|97
1688098200000|2023-06-30 04:10:00|10871.7|10871.1|10873.2|10872.3|10873.4|10872.6|10871.6|10871|120
1688098500000|2023-06-30 04:15:00|10872.9|10872.2|10872|10871.4|10874.1|10873.5|10871.8|10871.2|117
1688098800000|2023-06-30 04:20:00|10872.1|10871.5|10871.8|10871.2|10872.2|10871.6|10871.5|10870.9|108
1688099100000|2023-06-30 04:25:00|10871.5|10870.9|10873.1|10872.2|10873.3|10872.7|10871.5|10870.9|87
1688099400000|2023-06-30 04:30:00|10873.2|10872.3|10870.7|10870.1|10873.3|10872.6|10870.7|10870.1|148
1688099700000|2023-06-30 04:35:00|10870.6|10870|10869.4|10868.8|10870.6|10870|10868.7|10868.1|103
1688100000000|2023-06-30 04:40:00|10869.6|10869|10870.1|10869.5|10870.8|10870.2|10869.2|10868.6|112
1688100300000|2023-06-30 04:45:00|10870.2|10869.6|10869|10868.4|10870.3|10869.7|10868.5|10867.9|71
1688100600000|2023-06-30 04:50:00|10869.1|10868.5|10869.8|10869.2|10871.3|10870.7|10868.7|10868.1|90
1688100900000|2023-06-30 04:55:00|10869.7|10869.1|10870.2|10869.6|10870.3|10869.7|10869.3|10868.7|129
1688101200000|2023-06-30 05:00:00|10870.3|10869.7|10871.2|10870.6|10871.4|10870.8|10869.6|10869|126
1688101500000|2023-06-30 05:05:00|10871.3|10870.7|10869.1|10868.5|10871.6|10871|10869.1|10868.5|158
1688101800000|2023-06-30 05:10:00|10869|10868.4|10869.2|10868.6|10869.3|10868.7|10867.3|10866.7|122
1688102100000|2023-06-30 05:15:00|10869.3|10868.7|10871.1|10870.5|10871.1|10870.5|10868.7|10868.1|159
1688102400000|2023-06-30 05:20:00|10871.3|10870.7|10872.3|10871.7|10872.9|10872.3|10870.8|10870.2|109
1688102700000|2023-06-30 05:25:00|10872.2|10871.6|10872.6|10872|10873|10872.4|10871.9|10871.3|95
1688103000000|2023-06-30 05:30:00|10872.4|10871.8|10874.9|10874|10875|10874.3|10871.9|10871.3|155
1688103300000|2023-06-30 05:35:00|10875|10874.1|10874.3|10873.7|10876|10875.1|10873.4|10872.8|137
1688103600000|2023-06-30 05:40:00|10874.2|10873.6|10874.2|10873.6|10874.7|10874.1|10873.1|10872.5|175
1688103900000|2023-06-30 05:45:00|10874.3|10873.7|10874.9|10874|10875.8|10874.9|10874|10873.4|104
1688104200000|2023-06-30 05:50:00|10874.8|10873.9|10874.5|10873.9|10874.8|10874.1|10873.4|10872.5|143
1688104500000|2023-06-30 05:55:00|10874.4|10873.5|10870.1|10869.2|10875.5|10874.8|10868.2|10867.6|293
1688104800000|2023-06-30 06:00:00|10870|10869.1|10865.7|10865.1|10870.2|10869.3|10865.4|10864.8|309
1688105100000|2023-06-30 06:05:00|10865.4|10864.8|10863.2|10862.6|10867.4|10866.8|10862.9|10862.3|262
1688105400000|2023-06-30 06:10:00|10863.1|10862.5|10864.5|10863.9|10864.9|10864.3|10860.3|10859.7|261
1688105700000|2023-06-30 06:15:00|10864.4|10863.8|10859.4|10858.8|10865|10864.4|10859.3|10858.7|317
1688106000000|2023-06-30 06:20:00|10859.6|10859|10857.7|10857.1|10859.8|10859.2|10857.1|10856.5|338
1688106300000|2023-06-30 06:25:00|10857.8|10857.2|10859.1|10858.5|10861.2|10860.6|10857.7|10857.1|259
1688106600000|2023-06-30 06:30:00|10859.2|10858.6|10861.2|10860.6|10862.4|10861.8|10859.1|10858.5|236
1688106900000|2023-06-30 06:35:00|10860.9|10860.3|10865.3|10864.7|10865.8|10865.2|10860.4|10859.8|307
1688107200000|2023-06-30 06:40:00|10865.4|10864.5|10864.7|10863.6|10866.6|10865.9|10863|10862.1|274
1688107500000|2023-06-30 06:45:00|10864.5|10863.3|10864.2|10863.6|10865.3|10864.7|10858.9|10858|361
1688107800000|2023-06-30 06:50:00|10864.1|10863.5|10863|10862.4|10864.2|10863.6|10860.6|10860|266
1688108100000|2023-06-30 06:55:00|10863.1|10862.5|10864.4|10863.8|10865.5|10864.9|10862.2|10861.6|216
1688108400000|2023-06-30 07:00:00|10864|10863.4|10866.2|10865.6|10866.4|10865.8|10861.5|10860.6|398
1688108700000|2023-06-30 07:05:00|10866.1|10865.5|10858.8|10858.2|10866.2|10865.6|10857.6|10857|376
1688109000000|2023-06-30 07:10:00|10858.9|10858.3|10863.3|10862.7|10863.4|10862.8|10855.8|10855.2|361
1688109300000|2023-06-30 07:15:00|10863.4|10862.8|10862.2|10861.6|10865|10864.4|10860.7|10860.1|327
1688109600000|2023-06-30 07:20:00|10862.1|10861.5|10864|10863.4|10864.7|10864.1|10861.2|10860.6|327
1688109900000|2023-06-30 07:25:00|10864.1|10863.5|10868|10867.4|10869.5|10868.9|10863.7|10863.1|366
1688110200000|2023-06-30 07:30:00|10868.1|10867.5|10866.2|10865.6|10869.7|10869.1|10865.6|10865|383
1688110500000|2023-06-30 07:35:00|10865.9|10865.3|10864.1|10863.5|10867.2|10866.6|10863.5|10862.9|289
1688110800000|2023-06-30 07:40:00|10864.2|10863.6|10859.8|10859.2|10864.4|10863.8|10859.8|10859.2|321
1688111100000|2023-06-30 07:45:00|10859.7|10859.1|10859.5|10858.9|10861.9|10861.3|10858.8|10858.2|266
1688111400000|2023-06-30 07:50:00|10859.6|10859|10859.2|10858.3|10861.6|10861|10857.7|10857.1|219
1688111700000|2023-06-30 07:55:00|10859|10858.1|10856.8|10856.2|10860|10859.4|10853.7|10853.1|359
1688112000000|2023-06-30 08:00:00|10856.9|10856.3|10852.1|10851.5|10857.1|10856.5|10851.6|10851|419
1688112300000|2023-06-30 08:05:00|10851.7|10851.1|10853.6|10853|10854.2|10853.6|10850.5|10849.9|274
1688112600000|2023-06-30 08:10:00|10853.3|10852.7|10852|10851.4|10854.7|10854.1|10851.2|10850.6|258
1688112900000|2023-06-30 08:15:00|10851.9|10851.3|10851.1|10850.5|10855.2|10854.6|10850.6|10850|242
1688113200000|2023-06-30 08:20:00|10851.2|10850.6|10845.5|10844.9|10851.6|10851|10845.5|10844.9|287
1688113500000|2023-06-30 08:25:00|10845.6|10845|10844.1|10843.5|10846.3|10845.7|10842.2|10841.6|313
1688113800000|2023-06-30 08:30:00|10844|10843.4|10839.2|10838.6|10844.4|10843.8|10838.3|10837.7|355
1688114100000|2023-06-30 08:35:00|10839.1|10838.5|10841.2|10840.6|10841.6|10841|10835.6|10835|332
1688114400000|2023-06-30 08:40:00|10841.3|10840.7|10840.8|10840.2|10841.8|10841.2|10837.6|10837|313
1688114700000|2023-06-30 08:45:00|10841.2|10840.6|10840.6|10840|10842.3|10841.7|10840.2|10839.6|318
1688115000000|2023-06-30 08:50:00|10840.5|10839.9|10840.5|10839.9|10840.5|10839.9|10838.2|10837.6|247
1688115300000|2023-06-30 08:55:00|10840.7|10840.1|10839.4|10838.5|10841.8|10841.2|10837.7|10837.1|300
1688115600000|2023-06-30 09:00:00|10839.3|10838.4|10843|10842.4|10843.6|10843|10836.3|10835.1|464
1688115900000|2023-06-30 09:05:00|10843.1|10842.5|10844|10843.4|10844|10843.4|10841.5|10840.9|269
1688116200000|2023-06-30 09:10:00|10844.1|10843.5|10841.5|10840.9|10845.1|10844.5|10840.3|10839.7|285
1688116500000|2023-06-30 09:15:00|10841.4|10840.8|10839.5|10838.9|10843.2|10842.6|10839.4|10838.8|271
1688116800000|2023-06-30 09:20:00|10839.4|10838.8|10840.5|10839.9|10842.1|10841.5|10839.2|10838.6|184
1688117100000|2023-06-30 09:25:00|10840.6|10840|10844.1|10843.5|10844.8|10844.2|10840.1|10839.5|213
1688117400000|2023-06-30 09:30:00|10844.5|10843.9|10845|10844.4|10847.6|10847|10843.6|10843|250
1688117700000|2023-06-30 09:35:00|10844.7|10844.1|10843.6|10843|10845.5|10844.9|10842.6|10842|210
1688118000000|2023-06-30 09:40:00|10843.7|10843.1|10847.3|10846.7|10847.7|10847.1|10843.3|10842.7|258
1688118300000|2023-06-30 09:45:00|10847.2|10846.6|10848.6|10848|10848.7|10848.1|10845.1|10844.5|179
1688118600000|2023-06-30 09:50:00|10848.7|10848.1|10847.6|10847|10849.7|10849.1|10846.3|10845.7|242
1688118900000|2023-06-30 09:55:00|10847.5|10846.9|10846|10845.4|10849.1|10848.5|10845.1|10844.5|278
1688119200000|2023-06-30 10:00:00|10846.1|10845.5|10844.4|10843.8|10847.5|10846.9|10843.8|10843.2|280
1688119500000|2023-06-30 10:05:00|10844.5|10843.9|10844.8|10844.2|10845|10844.4|10843.5|10842.9|218
1688119800000|2023-06-30 10:10:00|10844.9|10844.3|10844.5|10843.9|10845.1|10844.5|10842.7|10842.1|271
1688120100000|2023-06-30 10:15:00|10844.4|10843.8|10844.2|10843.6|10844.9|10844.3|10843.6|10843|210
1688120400000|2023-06-30 10:20:00|10844.3|10843.7|10844.4|10843.8|10844.6|10844|10841.5|10840.9|225
1688120700000|2023-06-30 10:25:00|10844.3|10843.7|10842.6|10842|10844.5|10843.9|10842|10841.4|208
1688121000000|2023-06-30 10:30:00|10842.5|10841.9|10842.6|10842|10844.4|10843.8|10842.1|10841.5|184
1688121300000|2023-06-30 10:35:00|10842.5|10841.9|10845.5|10844.9|10846.4|10845.8|10842.1|10841.5|215
1688121600000|2023-06-30 10:40:00|10845.6|10845|10847.4|10846.8|10847.6|10847|10845.1|10844.5|152
1688121900000|2023-06-30 10:45:00|10847.3|10846.7|10848.1|10847.5|10848.2|10847.6|10846.3|10845.7|149
1688122200000|2023-06-30 10:50:00|10848|10847.4|10848.6|10848|10849.4|10848.8|10847.8|10847.2|174
1688122500000|2023-06-30 10:55:00|10848.5|10847.9|10853.6|10853|10854.2|10853.6|10848|10847.4|294
1688122800000|2023-06-30 11:00:00|10853.7|10853.1|10853.7|10853.1|10855.1|10854.5|10852.2|10851.6|255
1688123100000|2023-06-30 11:05:00|10853.6|10853|10851.7|10851.1|10854.3|10853.7|10849.5|10848.9|198
1688123400000|2023-06-30 11:10:00|10851.5|10850.9|10853.5|10852.9|10854.1|10853.5|10849.7|10849.1|190
1688123700000|2023-06-30 11:15:00|10853.4|10852.8|10853.6|10853|10854.6|10854|10852.5|10851.9|226
1688124000000|2023-06-30 11:20:00|10853.7|10853.1|10850.4|10849.8|10854.2|10853.6|10850.2|10849.6|193
1688124300000|2023-06-30 11:25:00|10850.3|10849.7|10851.3|10850.7|10852.2|10851.6|10849.5|10848.9|240
1688124600000|2023-06-30 11:30:00|10851.4|10850.8|10852|10851.4|10852.9|10852.3|10850.9|10850.3|177
1688124900000|2023-06-30 11:35:00|10852.1|10851.5|10854.1|10853.5|10854.6|10854|10851.8|10851.2|209
1688125200000|2023-06-30 11:40:00|10854|10853.4|10853.5|10852.9|10855.6|10855|10852.9|10852.3|218
1688125500000|2023-06-30 11:45:00|10853.6|10853|10854.1|10853.5|10855.9|10855.3|10852.7|10852.1|301
1688125800000|2023-06-30 11:50:00|10853.9|10853.3|10856.7|10856.1|10857|10856.4|10853.4|10852.8|206
1688126100000|2023-06-30 11:55:00|10856.5|10855.9|10853.9|10853.3|10859.6|10859|10853|10852.4|324
1688126400000|2023-06-30 12:00:00|10854.1|10853.5|10860.5|10859.9|10860.5|10859.9|10853.5|10852.9|367
1688126700000|2023-06-30 12:05:00|10860.7|10860.1|10866.5|10865.9|10867|10866.4|10859.5|10858.9|269
1688127000000|2023-06-30 12:10:00|10866.4|10865.8|10870.9|10870.3|10873|10872.4|10865.6|10865|403
1688127300000|2023-06-30 12:15:00|10870.8|10870.2|10873.5|10872.9|10873.5|10872.9|10868.2|10867.6|404
1688127600000|2023-06-30 12:20:00|10873.4|10872.8|10873.4|10872.8|10874.4|10873.8|10869.3|10868.7|396
1688127900000|2023-06-30 12:25:00|10873.5|10872.9|10873.4|10870.6|10876.6|10876|10871.6|10869.7|386
1688128200000|2023-06-30 12:30:00|10873.5|10870.5|10886.7|10885.8|10887.5|10886.9|10873.1|10870.5|1261
1688128500000|2023-06-30 12:35:00|10886.9|10886|10887.1|10886.5|10889.9|10889.3|10884.8|10884.2|725
1688128800000|2023-06-30 12:40:00|10886.8|10886.2|10890.2|10889.6|10894.4|10893.8|10886.5|10885.9|745
1688129100000|2023-06-30 12:45:00|10890.3|10889.7|10893.8|10893.2|10896.6|10896|10888.2|10887.6|625
1688129400000|2023-06-30 12:50:00|10893.6|10893|10890.6|10890|10894.2|10893.6|10890.6|10890|492
1688129700000|2023-06-30 12:55:00|10890.7|10890.1|10897.4|10896.8|10898.1|10897.5|10890.6|10890|458
1688130000000|2023-06-30 13:00:00|10897.3|10896.7|10900.1|10899.5|10901.5|10900.9|10896.6|10896|526
1688130300000|2023-06-30 13:05:00|10900|10899.4|10902.3|10901.7|10905.3|10904.7|10898.7|10898.1|559
1688130600000|2023-06-30 13:10:00|10902.1|10901.5|10905|10904.4|10905.1|10904.5|10901.9|10901.3|499
1688130900000|2023-06-30 13:15:00|10905.1|10904.5|10907.5|10906.9|10910.3|10909.7|10903.7|10903.1|459
1688131200000|2023-06-30 13:20:00|10907.3|10906.7|10905.6|10905|10908.5|10907.9|10904.6|10904|479
1688131500000|2023-06-30 13:25:00|10905.5|10904.9|10907.1|10906.5|10907.1|10906.5|10903.7|10903.1|521
1688131800000|2023-06-30 13:30:00|10907|10906.4|10901.5|10900.9|10908.8|10908.2|10901.5|10900.9|650
1688132100000|2023-06-30 13:35:00|10901.6|10901|10901|10900.4|10902.6|10902|10896.9|10896.3|499
1688132400000|2023-06-30 13:40:00|10901.1|10900.5|10910.7|10909.8|10914.1|10913.5|10901.1|10900.5|642
1688132700000|2023-06-30 13:45:00|10910.8|10909.9|10912.6|10912|10913.9|10913.3|10909.1|10908.5|649
1688133000000|2023-06-30 13:50:00|10912.5|10911.9|10913.3|10912.7|10917.1|10916.5|10910.9|10910.3|675
1688133300000|2023-06-30 13:55:00|10913.4|10912.8|10916.1|10913.5|10917.6|10916.2|10913.3|10912.7|510
1688133600000|2023-06-30 14:00:00|10916|10913.2|10919.5|10918.9|10924.5|10923.8|10913.7|10912.3|982
1688133900000|2023-06-30 14:05:00|10919.4|10918.8|10919.2|10918.6|10923.3|10922.7|10917.2|10916.6|625
1688134200000|2023-06-30 14:10:00|10919.1|10918.5|10925.7|10925.1|10927.2|10926.6|10917.2|10916.6|558
1688134500000|2023-06-30 14:15:00|10925.8|10925.2|10929.8|10929.2|10929.8|10929.2|10922.2|10921.6|476
1688134800000|2023-06-30 14:20:00|10929.9|10929.3|10929.9|10929.3|10931.9|10931.3|10926.9|10926.3|547
1688135100000|2023-06-30 14:25:00|10930|10929.4|10924|10923.4|10932.2|10931.6|10923.6|10923|546
1688135400000|2023-06-30 14:30:00|10924.1|10923.5|10928.3|10927.7|10928.7|10928.1|10921.7|10921.1|709
1688135700000|2023-06-30 14:35:00|10928.4|10927.8|10917.6|10917|10928.9|10928.2|10914.7|10914.1|761
1688136000000|2023-06-30 14:40:00|10917.4|10916.8|10921.1|10920.5|10921.6|10921|10917|10916.4|573
1688136300000|2023-06-30 14:45:00|10921.5|10920.9|10916.4|10915.8|10926.2|10925.6|10916.2|10915.6|661
1688136600000|2023-06-30 14:50:00|10916.5|10915.9|10914.2|10913.6|10916.5|10915.9|10911.7|10911.1|673
1688136900000|2023-06-30 14:55:00|10914.1|10913.5|10910.6|10910|10916.1|10915.5|10909|10908.4|858
1688137200000|2023-06-30 15:00:00|10910.5|10909.9|10911.7|10911.1|10912.4|10911.8|10906.9|10906.3|801
1688137500000|2023-06-30 15:05:00|10911.8|10911.2|10918.2|10917.6|10918.5|10917.9|10909.2|10908.6|492
1688137800000|2023-06-30 15:10:00|10918.3|10917.7|10913.3|10912.7|10919|10918.4|10911|10910.4|442
1688138100000|2023-06-30 15:15:00|10913.5|10912.9|10918|10917.4|10918.8|10918.1|10912.6|10912|363
1688138400000|2023-06-30 15:20:00|10918.3|10917.7|10917.8|10917.2|10918.5|10917.9|10914.9|10914.3|269
1688138700000|2023-06-30 15:25:00|10917.9|10917.3|10914.3|10913.7|10918.5|10917.9|10910|10909.4|382
1688139000000|2023-06-30 15:30:00|10914.2|10913.6|10913.8|10913.2|10915.1|10914.5|10912.7|10912.1|372
1688139300000|2023-06-30 15:35:00|10913.7|10913.1|10912|10911.4|10916.1|10915.5|10911.4|10910.8|380
1688139600000|2023-06-30 15:40:00|10912.1|10911.5|10915.6|10915|10915.6|10915|10911.5|10910.9|343
1688139900000|2023-06-30 15:45:00|10915.7|10915.1|10916|10915.4|10918.3|10917.7|10915.6|10915|306
1688140200000|2023-06-30 15:50:00|10915.9|10915.3|10912.3|10911.7|10916.3|10915.7|10911.9|10911.3|269
1688140500000|2023-06-30 15:55:00|10912.2|10911.6|10919.4|10918.8|10919.6|10919|10911.9|10911.3|336
1688140800000|2023-06-30 16:00:00|10919.6|10919|10921.3|10920.7|10922.8|10922.2|10918.9|10918.3|305
1688141100000|2023-06-30 16:05:00|10921.4|10920.8|10915.1|10914.5|10921.5|10920.9|10913.7|10913.1|336
1688141400000|2023-06-30 16:10:00|10914.9|10914.3|10913.8|10913.2|10916.4|10915.8|10913.8|10913.2|351
1688141700000|2023-06-30 16:15:00|10913.7|10913.1|10915.9|10915.3|10916.6|10916|10913.7|10913.1|321
1688142000000|2023-06-30 16:20:00|10915.8|10915.2|10917.1|10916.5|10918|10917.4|10914.2|10913.6|379
1688142300000|2023-06-30 16:25:00|10917|10916.4|10913.6|10913|10917.7|10917.1|10913.2|10912.6|344
1688142600000|2023-06-30 16:30:00|10913.7|10913.1|10916.2|10915.6|10918.9|10918.3|10913.6|10913|316
1688142900000|2023-06-30 16:35:00|10916.1|10915.5|10916.1|10915.5|10917.6|10917|10915.9|10915.3|239
1688143200000|2023-06-30 16:40:00|10916|10915.4|10913.8|10913.2|10916|10915.4|10913.6|10913|214
1688143500000|2023-06-30 16:45:00|10913.7|10913.1|10914.6|10914|10916.1|10915.5|10913.7|10913.1|314
1688143800000|2023-06-30 16:50:00|10914.7|10914.1|10914|10913.4|10915.1|10914.5|10912.5|10911.9|219
1688144100000|2023-06-30 16:55:00|10914.1|10913.5|10918.6|10918|10918.7|10918.1|10913.8|10913.2|239
1688144400000|2023-06-30 17:00:00|10918.7|10918.1|10919.9|10919.3|10921.3|10920.7|10918|10917.4|270
1688144700000|2023-06-30 17:05:00|10920.2|10919.6|10919.9|10919.3|10921.2|10920.6|10919.6|10919|219
1688145000000|2023-06-30 17:10:00|10919.8|10919.2|10922.2|10921.6|10923.3|10922.7|10919.8|10919.2|231
1688145300000|2023-06-30 17:15:00|10921.8|10921.2|10920.9|10920.3|10922.6|10922|10920.6|10920|169
1688145600000|2023-06-30 17:20:00|10921|10920.4|10918.3|10917.7|10921.1|10920.5|10917.5|10916.9|244
1688145900000|2023-06-30 17:25:00|10918.4|10917.8|10917.1|10916.5|10919.3|10918.7|10917.1|10916.5|254
1688146200000|2023-06-30 17:30:00|10917|10916.4|10915.6|10915|10917.2|10916.6|10915.2|10914.6|186
1688146500000|2023-06-30 17:35:00|10915.2|10914.6|10912.6|10912|10916.4|10915.8|10912.6|10912|201
1688146800000|2023-06-30 17:40:00|10912.5|10911.9|10912.1|10911.5|10913.1|10912.5|10910.6|10910|214
1688147100000|2023-06-30 17:45:00|10912.2|10911.6|10910.6|10910|10912.7|10912.1|10910.2|10909.6|163
1688147400000|2023-06-30 17:50:00|10911|10910.4|10912.1|10911.5|10912.1|10911.5|10911|10910.4|172
1688147700000|2023-06-30 17:55:00|10912|10911.4|10912.1|10911.5|10912.6|10912|10911|10910.4|170
1688148000000|2023-06-30 18:00:00|10912.2|10911.6|10914.2|10913.6|10916.2|10915.6|10912.1|10911.5|210
1688148300000|2023-06-30 18:05:00|10914.3|10913.7|10915.6|10915|10916.2|10915.6|10913.8|10913.2|169
1688148600000|2023-06-30 18:10:00|10915.3|10914.7|10915.1|10914.5|10916.2|10915.6|10914.7|10914.1|112
1688148900000|2023-06-30 18:15:00|10915.2|10914.6|10913.7|10913.1|10915.3|10914.7|10913.1|10912.5|116
1688149200000|2023-06-30 18:20:00|10913.8|10913.2|10913.6|10913|10914.7|10914.1|10913.3|10912.7|186
1688149500000|2023-06-30 18:25:00|10913.7|10913.1|10914.1|10913.5|10915.1|10914.5|10913.1|10912.5|159
1688149800000|2023-06-30 18:30:00|10914.3|10913.7|10914.1|10913.5|10914.4|10913.8|10913|10912.4|208
1688150100000|2023-06-30 18:35:00|10914|10913.4|10914.4|10913.8|10915.2|10914.6|10913.6|10913|174
1688150400000|2023-06-30 18:40:00|10914.3|10913.7|10913.6|10913|10914.4|10913.8|10912.9|10912.3|173
1688150700000|2023-06-30 18:45:00|10913.4|10912.8|10913.2|10912.6|10914.1|10913.5|10912|10911.4|199
1688151000000|2023-06-30 18:50:00|10913.3|10912.7|10913.1|10912.5|10913.5|10912.9|10912.3|10911.7|194
1688151300000|2023-06-30 18:55:00|10913.2|10912.6|10911.2|10910.6|10913.9|10913.3|10910.8|10910.2|309
1688151600000|2023-06-30 19:00:00|10911.6|10911|10911.5|10910.9|10912.3|10911.7|10910.6|10910|284
1688151900000|2023-06-30 19:05:00|10911.6|10911|10912.8|10912.2|10913.3|10912.7|10911.4|10910.8|220
1688152200000|2023-06-30 19:10:00|10912.7|10912.1|10912.8|10912.2|10912.9|10912.3|10911.2|10910.6|260
1688152500000|2023-06-30 19:15:00|10912.7|10912.1|10914.5|10913.9|10915|10914.4|10912.7|10912.1|190
1688152800000|2023-06-30 19:20:00|10914.6|10914|10913.2|10912.6|10914.7|10914.1|10913.1|10912.5|122
1688153100000|2023-06-30 19:25:00|10913.3|10912.7|10912.5|10911.9|10913.9|10913.3|10912.1|10911.5|157
1688153400000|2023-06-30 19:30:00|10912.4|10911.8|10913.3|10912.7|10913.4|10912.8|10912.3|10911.7|202
1688153700000|2023-06-30 19:35:00|10913.2|10912.6|10914.8|10914.2|10914.9|10914.3|10913.2|10912.6|153
1688154000000|2023-06-30 19:40:00|10914.7|10914.1|10913.4|10912.8|10914.9|10914.3|10912.7|10912.1|220
1688154300000|2023-06-30 19:45:00|10913.3|10912.7|10910.3|10909.7|10913.4|10912.8|10909.7|10909.1|343
1688154600000|2023-06-30 19:50:00|10910.2|10909.6|10912.3|10911.7|10912.3|10911.7|10909.7|10909.1|232
1688154900000|2023-06-30 19:55:00|10912.4|10911.8|10913.3|10912.7|10913.5|10912.9|10910.9|10910.3|339
1688155200000|2023-06-30 20:00:00|10913.5|10912.9|10910.7|10910.1|10913.7|10912.9|10910.6|10909.8|262
1688155500000|2023-06-30 20:05:00|10910.8|10910.2|10911|10910.1|10911.3|10910.6|10910.6|10909.7|125
1688155800000|2023-06-30 20:10:00|10911.1|10910.2|10910.1|10909.2|10911.1|10910.3|10910|10909.1|132
1688156100000|2023-06-30 20:15:00|10910|10909.1|10909.7|10908.8|10910.5|10909.6|10909.7|10908.8|80
1688156400000|2023-06-30 20:20:00|10909.8|10908.9|10909.6|10908.7|10910|10909.1|10908.5|10907.6|135
1688156700000|2023-06-30 20:25:00|10909.2|10908.3|10909.6|10908.7|10909.7|10908.8|10908.9|10908|126
1688157000000|2023-06-30 20:30:00|10909.5|10908.6|10909.4|10908.5|10910.1|10909.2|10909|10908.1|82
1688157300000|2023-06-30 20:35:00|10909.3|10908.4|10908.6|10907.7|10909.5|10908.6|10908.6|10907.7|59
1688157600000|2023-06-30 20:40:00|10908.4|10907.5|10909.5|10908.6|10909.7|10908.8|10908.4|10907.5|59
1688157900000|2023-06-30 20:45:00|10909.6|10908.7|10910.2|10909.3|10910.6|10909.7|10909.3|10908.4|87
1688158200000|2023-06-30 20:50:00|10910.3|10909.4|10911.5|10910.6|10911.6|10910.7|10910.2|10909.3|259
1688158500000|2023-06-30 20:55:00|10911.8|10910.3|10914.7|10908.1|10914.9|10910.4|10910.8|10907.3|223
1685664000000|2023-06-02 00:00:00|10760.8|10760.2|10760.8|10759.9|10762.9|10762.3|10760.1|10759.2|188
1685664300000|2023-06-02 00:05:00|10760.9|10760|10763.4|10762.5|10764.6|10763.7|10760.6|10759.8|177
1685664600000|2023-06-02 00:10:00|10763.5|10762.6|10760.5|10759.6|10764.9|10764|10759.4|10758.6|176
1685664900000|2023-06-02 00:15:00|10760.3|10759.4|10759.5|10758.9|10760.6|10759.7|10758.6|10758|110
1685665200000|2023-06-02 00:20:00|10759.4|10758.8|10761.5|10760.9|10762.3|10761.7|10758.8|10758.2|99
1685665500000|2023-06-02 00:25:00|10761.4|10760.8|10760.6|10759.7|10761.4|10760.8|10759.9|10759|72
1685665800000|2023-06-02 00:30:00|10760.7|10759.8|10761.7|10761.1|10762|10761.4|10759.4|10758.5|103
1685666100000|2023-06-02 00:35:00|10761.6|10761|10760.3|10759.4|10762|10761.4|10759.4|10758.8|112
1685666400000|2023-06-02 00:40:00|10760.5|10759.6|10763.2|10762.3|10764.1|10763.2|10760.5|10759.6|128
1685666700000|2023-06-02 00:45:00|10763.4|10762.5|10760.1|10759.2|10763.5|10762.6|10759.9|10759|128
1685667000000|2023-06-02 00:50:00|10760|10759.1|10764.1|10763.2|10764.2|10763.3|10760|10759.1|196
1685667300000|2023-06-02 00:55:00|10764|10763.1|10762.3|10761.4|10764|10763.1|10762|10761.1|130
1685667600000|2023-06-02 01:00:00|10762.4|10761.5|10763.4|10762.5|10764.8|10763.9|10761.6|10760.9|175
1685667900000|2023-06-02 01:05:00|10763.5|10762.6|10760.8|10759.9|10763.5|10762.8|10759.2|10758.3|156
1685668200000|2023-06-02 01:10:00|10761|10760.1|10762|10761.1|10762.6|10761.7|10760|10759.3|85
1685668500000|2023-06-02 01:15:00|10762.1|10761.2|10761.9|10761.3|10763|10762.1|10760.3|10759.6|109
1685668800000|2023-06-02 01:20:00|10762|10761.4|10762.1|10761.2|10764.2|10763.6|10762|10761.1|92
1685669100000|2023-06-02 01:25:00|10762.2|10761.3|10762|10761.1|10762.7|10761.8|10761.6|10760.7|111
1685669400000|2023-06-02 01:30:00|10762.1|10761.2|10760.6|10759.7|10762.5|10761.6|10759.9|10759|136
1685669700000|2023-06-02 01:35:00|10760.8|10759.9|10761.6|10760.7|10764|10763.1|10760|10759.1|191
1685670000000|2023-06-02 01:40:00|10761.7|10760.8|10760.5|10759.6|10762.3|10761.4|10759.9|10759|166
1685670300000|2023-06-02 01:45:00|10760.6|10759.7|10765.6|10764.7|10767.2|10766.3|10760.3|10759.4|242
1685670600000|2023-06-02 01:50:00|10765.7|10764.8|10765|10764.1|10766.6|10765.7|10764.6|10763.7|179
1685670900000|2023-06-02 01:55:00|10764.9|10764|10762|10761.1|10765|10764.1|10761.4|10760.5|142
1685671200000|2023-06-02 02:00:00|10762.1|10761.2|10762.8|10761.9|10763.4|10762.5|10761.3|10760.4|163
1685671500000|2023-06-02 02:05:00|10762.9|10762|10763.2|10762.3|10763.3|10762.7|10762|10761.1|112
1685671800000|2023-06-02 02:10:00|10763.3|10762.4|10763.9|10763|10766|10765.1|10763.2|10762.3|189
1685672100000|2023-06-02 02:15:00|10764|10763.1|10763.4|10762.5|10764|10763.4|10762.9|10762|145
1685672400000|2023-06-02 02:20:00|10763.5|10762.6|10764.4|10763.8|10764.8|10764|10762.3|10761.7|111
1685672700000|2023-06-02 02:25:00|10764.3|10763.5|10765.4|10764.8|10766.6|10765.8|10764.3|10763.4|133
1685673000000|2023-06-02 02:30:00|10765.5|10764.9|10765.4|10764.8|10766.4|10765.8|10764.8|10764.2|135
1685673300000|2023-06-02 02:35:00|10765.3|10764.7|10765.3|10764.7|10765.9|10765.3|10764.2|10763.6|99
1685673600000|2023-06-02 02:40:00|10765.5|10764.9|10765.5|10764.6|10766.1|10765.5|10765.1|10764.5|99
1685673900000|2023-06-02 02:45:00|10765.6|10764.7|10765.7|10765.1|10765.7|10765.1|10764.6|10763.7|101
1685674200000|2023-06-02 02:50:00|10765.8|10765.2|10764.6|10763.7|10767.4|10766.8|10764.4|10763.5|197
1685674500000|2023-06-02 02:55:00|10764.5|10763.6|10765.9|10765|10766|10765.1|10764.3|10763.5|102
1685674800000|2023-06-02 03:00:00|10766|10765.1|10765.9|10765.3|10766.8|10766.2|10764.8|10764|145
1685675100000|2023-06-02 03:05:00|10766|10765.1|10764.9|10764|10767.4|10766.5|10764.9|10764|154
1685675400000|2023-06-02 03:10:00|10765|10764.1|10766.6|10765.7|10767.1|10766.2|10764.6|10763.7|82
1685675700000|2023-06-02 03:15:00|10766.8|10765.9|10768.7|10767.8|10769|10768.4|10766.6|10765.7|101
1685676000000|2023-06-02 03:20:00|10768.8|10767.9|10768.9|10768|10769.7|10768.8|10768|10767.1|133
1685676300000|2023-06-02 03:25:00|10768.6|10767.8|10768.6|10767.7|10769|10768.3|10767.9|10767.1|116
1685676600000|2023-06-02 03:30:00|10768.5|10767.6|10767.3|10766.4|10768.5|10767.6|10766.5|10765.6|129
1685676900000|2023-06-02 03:35:00|10767|10766.6|10764.8|10763.9|10767.2|10766.6|10763.7|10763.1|181
1685677200000|2023-06-02 03:40:00|10764.7|10763.8|10766.2|10765.3|10766.5|10765.8|10764.3|10763.5|122
1685677500000|2023-06-02 03:45:00|10766.1|10765.2|10767.1|10766.2|10768.4|10767.5|10766|10765.2|104
1685677800000|2023-06-02 03:50:00|10767|10766.1|10768.5|10767.6|10768.6|10767.9|10766.6|10766|118
1685678100000|2023-06-02 03:55:00|10768.6|10767.7|10768.4|10767.8|10769.2|10768.4|10768.3|10767.5|105
1685678400000|2023-06-02 04:00:00|10768.6|10767.7|10767.6|10766.7|10768.6|10767.7|10767.3|10766.6|97
1685678700000|2023-06-02 04:05:00|10767.5|10766.6|10767.5|10766.6|10768.4|10767.6|10767.5|10766.6|92
1685679000000|2023-06-02 04:10:00|10767.4|10766.5|10767.3|10766.7|10767.6|10766.9|10766.6|10765.7|75
1685679300000|2023-06-02 04:15:00|10767.5|10766.6|10768.9|10768|10769.1|10768.2|10767.5|10766.6|85
1685679600000|2023-06-02 04:20:00|10769|10768.1|10767.6|10767|10769|10768.1|10767.5|10766.7|66
1685679900000|2023-06-02 04:25:00|10767.5|10766.9|10768.4|10767.5|10768.5|10767.6|10766.5|10765.8|135
1685680200000|2023-06-02 04:30:00|10768.5|10767.6|10767.9|10767.3|10769|10768.1|10767.8|10766.9|104
1685680500000|2023-06-02 04:35:00|10768.1|10767.2|10766.1|10765.2|10768.1|10767.2|10765.6|10764.7|156
1685680800000|2023-06-02 04:40:00|10766|10765.1|10765|10764.1|10767.2|10766.4|10764.9|10764|127
1685681100000|2023-06-02 04:45:00|10765.1|10764.2|10764|10763.1|10765.2|10764.3|10763.6|10762.7|124
1685681400000|2023-06-02 04:50:00|10764.1|10763.2|10765.1|10764.2|10766.2|10765.3|10763.7|10762.8|102
1685681700000|2023-06-02 04:55:00|10765|10764.4|10763.4|10762.8|10765.1|10764.4|10762.2|10761.6|162
1685682000000|2023-06-02 05:00:00|10763.5|10762.9|10763.9|10763|10764.4|10763.6|10762.5|10761.6|163
1685682300000|2023-06-02 05:05:00|10764|10763.1|10765.3|10764.7|10765.6|10764.9|10763.4|10762.6|118
1685682600000|2023-06-02 05:10:00|10765.4|10764.8|10767.7|10766.8|10767.8|10766.9|10765.4|10764.6|119
1685682900000|2023-06-02 05:15:00|10767.6|10766.7|10766.6|10765.7|10767.9|10767|10765.9|10765.2|141
1685683200000|2023-06-02 05:20:00|10766.5|10765.6|10766.6|10765.7|10766.7|10765.8|10765.5|10764.7|76
1685683500000|2023-06-02 05:25:00|10766.7|10765.8|10764.7|10763.8|10767.3|10766.4|10764.5|10763.7|137
1685683800000|2023-06-02 05:30:00|10764.6|10763.7|10765|10764.1|10767.2|10766.3|10764.6|10763.7|155
1685684100000|2023-06-02 05:35:00|10765.1|10764.2|10769.7|10768.8|10770.1|10769.2|10764.9|10764.1|168
1685684400000|2023-06-02 05:40:00|10769.6|10768.7|10769.4|10768.8|10770.7|10769.8|10768.4|10767.7|174
1685684700000|2023-06-02 05:45:00|10769.5|10768.9|10770.8|10769.9|10771|10770.1|10769.2|10768.6|167
1685685000000|2023-06-02 05:50:00|10770.9|10770|10770.8|10769.9|10772.2|10771.3|10770.2|10769.3|178
1685685300000|2023-06-02 05:55:00|10770.7|10769.8|10771.9|10771|10772.7|10771.9|10770.5|10769.6|149
1685685600000|2023-06-02 06:00:00|10772.2|10771.3|10774|10773.1|10774.6|10773.7|10771|10770.1|259
1685685900000|2023-06-02 06:05:00|10773.7|10772.8|10777.2|10776.3|10778.3|10777.4|10772.1|10771.2|263
1685686200000|2023-06-02 06:10:00|10777.3|10776.4|10774.9|10774|10779.5|10778.6|10774.9|10774|214
1685686500000|2023-06-02 06:15:00|10774.5|10773.6|10775.2|10774.3|10776.4|10775.5|10773.9|10773|252
1685686800000|2023-06-02 06:20:00|10775.1|10774.2|10776.8|10775.9|10777.3|10776.4|10773.5|10772.9|235
1685687100000|2023-06-02 06:25:00|10776.6|10775.7|10771|10770.1|10776.7|10775.8|10770.4|10769.5|233
1685687400000|2023-06-02 06:30:00|10771.3|10770.4|10773.1|10772.2|10774.2|10773.3|10771.2|10770.3|226
1685687700000|2023-06-02 06:35:00|10773.2|10772.3|10773.2|10772.3|10774.7|10773.8|10772.4|10771.6|200
1685688000000|2023-06-02 06:40:00|10773.3|10772.4|10773.1|10772.2|10774.2|10773.3|10772.4|10771.5|204
1685688300000|2023-06-02 06:45:00|10773|10772.1|10770.4|10769.5|10773|10772.1|10769.9|10769|242
1685688600000|2023-06-02 06:50:00|10770.5|10769.6|10767.7|10766.8|10770.6|10769.8|10767.6|10766.7|168
1685688900000|2023-06-02 06:55:00|10767.8|10766.9|10771.5|10770.6|10772.1|10771.2|10766.6|10765.7|227
1685689200000|2023-06-02 07:00:00|10771.6|10770.7|10774|10773.1|10775.4|10774.6|10769.9|10769.1|388
1685689500000|2023-06-02 07:05:00|10774.2|10773.3|10771.5|10770.9|10774.4|10773.5|10769.4|10768.5|316
1685689800000|2023-06-02 07:10:00|10771.9|10771.3|10770.5|10769.6|10774.2|10773.5|10768.1|10767.2|361
1685690100000|2023-06-02 07:15:00|10770.6|10769.7|10773|10772.1|10773.1|10772.3|10770.5|10769.6|279
1685690400000|2023-06-02 07:20:00|10772.8|10771.9|10772.5|10771.9|10774.1|10773.2|10770.5|10769.7|261
1685690700000|2023-06-02 07:25:00|10772.6|10772|10774.4|10773.8|10774.4|10773.8|10770.4|10769.7|296
1685691000000|2023-06-02 07:30:00|10774.5|10773.9|10766.9|10766|10776.4|10775.5|10766.6|10765.7|420
1685691300000|2023-06-02 07:35:00|10766.8|10765.9|10766|10765.1|10767.6|10766.7|10764|10763.1|280
1685691600000|2023-06-02 07:40:00|10766.1|10765.2|10762.6|10761.7|10767.7|10766.8|10761.5|10760.6|264
1685691900000|2023-06-02 07:45:00|10762.5|10761.6|10763.3|10762.4|10764.4|10763.5|10760.7|10759.8|186
1685692200000|2023-06-02 07:50:00|10763.2|10762.3|10761.2|10760.3|10766.5|10765.6|10760.5|10759.9|255
1685692500000|2023-06-02 07:55:00|10761.6|10760.7|10762.4|10761.5|10765.5|10764.9|10760.7|10759.8|296
1685692800000|2023-06-02 08:00:00|10762.1|10761.2|10763|10762.1|10763.9|10763.3|10760.6|10759.7|362
1685693100000|2023-06-02 08:05:00|10763.1|10762.2|10765.5|10764.6|10765.8|10765|10762.7|10761.8|263
1685693400000|2023-06-02 08:10:00|10765.6|10764.7|10763.1|10762.5|10766.5|10765.6|10762.5|10761.8|210
1685693700000|2023-06-02 08:15:00|10763.2|10762.6|10764|10763.1|10765.1|10764.2|10760.8|10759.9|258
1685694000000|2023-06-02 08:20:00|10763.9|10763|10764.8|10764.2|10765.6|10764.8|10763.8|10762.9|217
1685694300000|2023-06-02 08:25:00|10764.5|10763.9|10766.5|10765.9|10768.3|10767.4|10764.5|10763.9|197
1685694600000|2023-06-02 08:30:00|10766.6|10766|10771.1|10770.5|10772|10771.1|10766.5|10765.9|211
1685694900000|2023-06-02 08:35:00|10771.2|10770.6|10773.6|10772.7|10773.7|10772.8|10768.7|10768.1|180
1685695200000|2023-06-02 08:40:00|10773.7|10772.8|10772.1|10771.5|10774.2|10773.3|10771.1|10770.2|167
1685695500000|2023-06-02 08:45:00|10772.2|10771.6|10769.6|10769|10772.3|10771.7|10769.6|10769|164
1685695800000|2023-06-02 08:50:00|10769.5|10768.9|10773.4|10772.8|10773.4|10772.8|10768.2|10767.6|203
1685696100000|2023-06-02 08:55:00|10773.6|10773|10774.6|10774|10777.5|10776.9|10773|10772.4|338
1685696400000|2023-06-02 09:00:00|10774.5|10773.9|10770.2|10769.3|10774.9|10774.3|10767.1|10766.5|258
1685696700000|2023-06-02 09:05:00|10770.1|10769.2|10767.3|10766.7|10770.2|10769.3|10766.5|10765.6|227
1685697000000|2023-06-02 09:10:00|10767.6|10767|10769.4|10768.8|10770|10769.3|10767.4|10766.5|197
1685697300000|2023-06-02 09:15:00|10769.3|10768.7|10774.9|10774.3|10775.1|10774.5|10768.3|10767.6|213
1685697600000|2023-06-02 09:20:00|10775|10774.4|10769.9|10769.3|10777.3|10776.7|10769.6|10769|285
1685697900000|2023-06-02 09:25:00|10769.4|10768.8|10764.6|10764|10769.5|10768.9|10764.3|10763.7|330
1685698200000|2023-06-02 09:30:00|10764.8|10764.2|10762.7|10762.1|10768|10767.1|10762.7|10762.1|306
1685698500000|2023-06-02 09:35:00|10762.8|10762.2|10761.3|10760.7|10764.6|10763.7|10760.7|10759.9|174
1685698800000|2023-06-02 09:40:00|10761.4|10760.8|10763.7|10763.1|10765|10764.3|10760.7|10760.1|251
1685699100000|2023-06-02 09:45:00|10763.8|10763.2|10767|10766.4|10767.8|10767.2|10763.7|10763|238
1685699400000|2023-06-02 09:50:00|10766.9|10766.3|10766|10765.4|10768.4|10767.8|10764.6|10764|185
1685699700000|2023-06-02 09:55:00|10765.9|10765.3|10767.8|10766.9|10770.6|10770|10765.4|10764.8|271
1685700000000|2023-06-02 10:00:00|10767.7|10766.8|10769.6|10768.7|10769.8|10768.9|10766.8|10766.2|201
1685700300000|2023-06-02 10:05:00|10769.7|10768.8|10771.3|10770.7|10771.4|10770.7|10768.9|10768|151
1685700600000|2023-06-02 10:10:00|10771.4|10770.8|10771.3|10770.4|10772.5|10771.7|10770|10769.1|152
1685700900000|2023-06-02 10:15:00|10771.2|10770.7|10772.2|10771.6|10772.8|10772.2|10770.8|10770|153
1685701200000|2023-06-02 10:20:00|10772.3|10771.7|10770.7|10770.1|10773|10772.4|10769.6|10769|139
1685701500000|2023-06-02 10:25:00|10770.8|10770.2|10769.7|10769.1|10771.5|10770.9|10768.7|10768.1|140
1685701800000|2023-06-02 10:30:00|10769.8|10769.2|10772.5|10771.9|10773.7|10773.1|10769.7|10769.1|193
1685702100000|2023-06-02 10:35:00|10772.7|10771.8|10772.3|10771.7|10773.5|10772.9|10772|10771.4|144
1685702400000|2023-06-02 10:40:00|10772.2|10771.6|10775.2|10774.6|10775.2|10774.6|10772.2|10771.3|136
1685702700000|2023-06-02 10:45:00|10775.1|10774.5|10771.4|10770.5|10775.1|10774.5|10771.2|10770.5|175
1685703000000|2023-06-02 10:50:00|10771.3|10770.4|10769.6|10769|10771.4|10770.7|10769|10768.4|169
1685703300000|2023-06-02 10:55:00|10769.5|10768.9|10767.7|10766.8|10771.3|10770.4|10765.9|10765.2|251
1685703600000|2023-06-02 11:00:00|10767.8|10766.9|10768.7|10767.8|10769.9|10769|10765.8|10765.2|273
1685703900000|2023-06-02 11:05:00|10768.6|10767.7|10766.1|10765.5|10768.9|10768|10766.1|10765.5|190
1685704200000|2023-06-02 11:10:00|10765.8|10765.2|10766.9|10766|10768.2|10767.6|10765.4|10764.8|211
1685704500000|2023-06-02 11:15:00|10766.8|10765.9|10765.3|10764.7|10766.9|10766|10764.2|10763.6|151
1685704800000|2023-06-02 11:20:00|10765.4|10764.8|10764.1|10763.5|10765.7|10764.9|10763.2|10762.6|136
1685705100000|2023-06-02 11:25:00|10764|10763.4|10767.2|10766.6|10767.2|10766.6|10763.3|10762.7|231
1685705400000|2023-06-02 11:30:00|10767.3|10766.7|10766.3|10765.7|10768.6|10768|10765.9|10765.3|152
1685705700000|2023-06-02 11:35:00|10766.4|10765.8|10766.3|10765.4|10767.7|10766.9|10764.9|10764|130
1685706000000|2023-06-02 11:40:00|10766.1|10765.2|10767.1|10766.5|10767.8|10767.2|10765.1|10764.5|178
1685706300000|2023-06-02 11:45:00|10767.2|10766.6|10765.3|10764.4|10767.2|10766.6|10765|10764.2|159
1685706600000|2023-06-02 11:50:00|10765.2|10764.3|10760.1|10759.5|10765.2|10764.4|10760.1|10759.5|169
1685706900000|2023-06-02 11:55:00|10760.2|10759.6|10758.1|10757.5|10762.9|10762|10758|10757.4|326
1685707200000|2023-06-02 12:00:00|10758|10757.4|10762.6|10762|10763.2|10762.6|10758|10757.4|330
1685707500000|2023-06-02 12:05:00|10762.5|10761.9|10762.7|10762.1|10764.1|10763.5|10761.6|10761|212
1685707800000|2023-06-02 12:10:00|10762.3|10761.7|10761.4|10760.8|10765.9|10765|10761.2|10760.6|248
1685708100000|2023-06-02 12:15:00|10761.5|10760.9|10761.4|10760.8|10764.6|10763.9|10760.9|10760.3|255
1685708400000|2023-06-02 12:20:00|10761.3|10760.7|10759.3|10758.4|10761.3|10760.7|10757.9|10757.1|289
1685708700000|2023-06-02 12:25:00|10759.2|10758.3|10765.9|10759.9|10767.2|10763.6|10759.2|10758.3|609
1685709000000|2023-06-02 12:30:00|10765.2|10759.2|10758|10756.8|10765.2|10763.1|10737.3|10733|2000
1685709300000|2023-06-02 12:35:00|10757.7|10756.7|10761.6|10760.7|10767.9|10767|10754.5|10753.6|1213
1685709600000|2023-06-02 12:40:00|10761.7|10760.8|10748.4|10747.5|10765.1|10764.2|10746.6|10745.7|978
1685709900000|2023-06-02 12:45:00|10748.5|10747.6|10745.5|10744.6|10751.2|10750.3|10744.5|10743.6|899
1685710200000|2023-06-02 12:50:00|10745.6|10744.7|10744.9|10744.3|10745.7|10744.8|10736.9|10736|885
1685710500000|2023-06-02 12:55:00|10744.6|10743.7|10747.8|10747.2|10748.4|10747.8|10742.4|10741.5|582
1685710800000|2023-06-02 13:00:00|10748.1|10747.5|10755.5|10754.9|10758.2|10757.5|10746.2|10745.3|641
1685711100000|2023-06-02 13:05:00|10755.6|10755|10758.6|10757.7|10763.6|10762.7|10754.1|10753.5|538
1685711400000|2023-06-02 13:10:00|10758.2|10757.3|10754.6|10753.7|10760.6|10759.7|10753.1|10752.2|491
1685711700000|2023-06-02 13:15:00|10754.3|10753.4|10754.6|10753.7|10757.2|10756.4|10753.9|10753.1|437
1685712000000|2023-06-02 13:20:00|10754.5|10753.6|10760|10759.1|10760.1|10759.2|10754.1|10753.5|389
1685712300000|2023-06-02 13:25:00|10759.9|10759|10767.6|10766.7|10768.7|10767.8|10759.9|10759|491
1685712600000|2023-06-02 13:30:00|10767.7|10766.8|10769.6|10769|10771.5|10770.6|10766.5|10765.6|614
1685712900000|2023-06-02 13:35:00|10769.5|10768.9|10761.2|10760.3|10769.9|10769.2|10760.2|10759.3|557
1685713200000|2023-06-02 13:40:00|10761.1|10760.2|10757|10756.4|10762.9|10762.3|10757|10756.4|559
1685713500000|2023-06-02 13:45:00|10757.1|10756.2|10747|10746.4|10757.5|10756.7|10745.7|10745.1|740
1685713800000|2023-06-02 13:50:00|10746.9|10746.3|10747.4|10746.8|10751.1|10750.2|10745|10744.4|633
1685714100000|2023-06-02 13:55:00|10747.3|10746.7|10742.5|10741.9|10747.3|10746.7|10740.8|10740.1|540
1685714400000|2023-06-02 14:00:00|10742.6|10742|10749.6|10748.7|10749.6|10748.7|10742.4|10741.6|489
1685714700000|2023-06-02 14:05:00|10750.2|10749.3|10743.6|10743|10750.2|10749.3|10741.8|10740.9|499
1685715000000|2023-06-02 14:10:00|10743.3|10742.7|10740.9|10740|10745.1|10744.5|10740.4|10739.8|510
1685715300000|2023-06-02 14:15:00|10740.8|10740.2|10739.6|10739|10742.6|10742|10736.1|10735.2|558
1685715600000|2023-06-02 14:20:00|10739.8|10739.2|10728.5|10727.6|10740.5|10739.9|10725.7|10724.8|621
1685715900000|2023-06-02 14:25:00|10727.6|10727|10728.7|10727.8|10730.3|10729.7|10723.7|10723.1|614
1685716200000|2023-06-02 14:30:00|10728.8|10727.9|10725.4|10724.8|10730.7|10730.1|10724|10723.4|511
1685716500000|2023-06-02 14:35:00|10725.5|10724.9|10733.6|10733|10734.2|10733.4|10725.2|10724.6|549
1685716800000|2023-06-02 14:40:00|10733.8|10733.2|10732.3|10731.7|10734.7|10734.1|10732.1|10731.3|353
1685717100000|2023-06-02 14:45:00|10732.2|10731.6|10728.6|10728|10733.5|10732.7|10727.6|10727|432
1685717400000|2023-06-02 14:50:00|10728.1|10727.5|10726.1|10725.2|10730.1|10729.2|10724.9|10724.3|412
1685717700000|2023-06-02 14:55:00|10725.9|10725.3|10723.9|10723|10726.7|10725.9|10721.6|10720.8|636
1685718000000|2023-06-02 15:00:00|10724|10723.1|10724.2|10723.3|10728.8|10728.2|10722.2|10721.3|530
1685718300000|2023-06-02 15:05:00|10724.3|10723.4|10726.6|10726|10730.1|10729.5|10724|10723.2|349
1685718600000|2023-06-02 15:10:00|10726.5|10725.9|10729.1|10728.5|10729.4|10728.8|10725|10724.4|252
1685718900000|2023-06-02 15:15:00|10729|10728.4|10726.5|10725.9|10730|10729.4|10726.4|10725.7|222
1685719200000|2023-06-02 15:20:00|10726.6|10726|10727.5|10726.9|10727.6|10727|10725.5|10724.7|290
1685719500000|2023-06-02 15:25:00|10727.8|10727.2|10729.5|10728.9|10730|10729.4|10727.5|10726.7|246
1685719800000|2023-06-02 15:30:00|10729.6|10729|10728.1|10727.5|10730|10729.4|10726.7|10726.1|234
1685720100000|2023-06-02 15:35:00|10728.2|10727.6|10725.6|10725|10728.6|10728|10724.8|10724.2|188
1685720400000|2023-06-02 15:40:00|10725.7|10725.1|10722.9|10722.3|10726|10725.4|10722.1|10721.5|277
1685720700000|2023-06-02 15:45:00|10722.6|10722|10718.1|10717.5|10724|10723.4|10718|10717.1|258
1685721000000|2023-06-02 15:50:00|10718|10717.4|10721|10720.4|10721.4|10720.8|10717.9|10717.2|237
1685721300000|2023-06-02 15:55:00|10721.4|10720.8|10723.6|10723|10723.6|10723|10720.8|10720.2|176
1685721600000|2023-06-02 16:00:00|10723.5|10722.9|10723.4|10722.8|10724.1|10723.5|10721.1|10720.5|208
1685721900000|2023-06-02 16:05:00|10723.5|10722.9|10719.5|10718.9|10724|10723.4|10719.1|10718.5|206
1685722200000|2023-06-02 16:10:00|10719.9|10719.3|10717.6|10716.7|10719.9|10719.3|10714.5|10713.9|384
1685722500000|2023-06-02 16:15:00|10717.5|10716.6|10716.5|10715.9|10717.7|10717.1|10713.7|10713.1|228
1685722800000|2023-06-02 16:20:00|10716.2|10715.6|10715|10714.1|10717.8|10717.2|10713.6|10712.7|198
1685723100000|2023-06-02 16:25:00|10715.2|10714.3|10713.8|10713.2|10716.1|10715.2|10710.8|10710.2|314
1685723400000|2023-06-02 16:30:00|10713.9|10713.3|10716.1|10715.5|10717.1|10716.5|10713.9|10713.2|185
1685723700000|2023-06-02 16:35:00|10716.2|10715.6|10714.1|10713.5|10716.5|10715.9|10714|10713.4|158
1685724000000|2023-06-02 16:40:00|10714.2|10713.6|10713.5|10712.9|10714.7|10713.9|10712.7|10712.1|125
1685724300000|2023-06-02 16:45:00|10713.4|10712.8|10710.4|10709.8|10713.5|10712.9|10709.5|10708.6|203
1685724600000|2023-06-02 16:50:00|10710.2|10709.6|10710.5|10709.9|10711.1|10710.5|10709|10708.4|236
1685724900000|2023-06-02 16:55:00|10710.4|10709.8|10710.5|10709.6|10711.4|10710.8|10709.4|10708.8|217
1685725200000|2023-06-02 17:00:00|10710.6|10709.9|10712.8|10712.2|10712.8|10712.2|10708.9|10708.3|289
1685725500000|2023-06-02 17:05:00|10712.9|10712.3|10713.8|10712.9|10713.9|10713|10708|10707.4|275
1685725800000|2023-06-02 17:10:00|10713.7|10712.8|10712.5|10711.6|10713.7|10713|10712.1|10711.5|162
1685726100000|2023-06-02 17:15:00|10712.4|10711.5|10713.7|10712.8|10714.1|10713.2|10710.6|10710|184
1685726400000|2023-06-02 17:20:00|10714.1|10713.5|10715.8|10714.9|10715.9|10715|10713.8|10713.1|169
1685726700000|2023-06-02 17:25:00|10715.7|10714.8|10715.9|10715|10716.3|10715.4|10714.1|10713.5|177
1685727000000|2023-06-02 17:30:00|10715.8|10715.3|10713.9|10713.3|10716.2|10715.4|10713.7|10713.1|172
1685727300000|2023-06-02 17:35:00|10713.8|10713.2|10710.6|10710|10713.8|10713.2|10710.3|10709.7|162
1685727600000|2023-06-02 17:40:00|10711|10710.1|10708.2|10707.6|10711.3|10710.6|10708.2|10707.3|183
1685727900000|2023-06-02 17:45:00|10708.1|10707.5|10710|10709.1|10710.4|10709.8|10707.7|10707|174
1685728200000|2023-06-02 17:50:00|10710.1|10709.2|10710.4|10709.8|10711.4|10710.7|10710|10709.1|169
1685728500000|2023-06-02 17:55:00|10710.5|10709.9|10710.4|10709.8|10711.1|10710.5|10709|10708.2|124
1685728800000|2023-06-02 18:00:00|10710.5|10709.9|10707|10706.1|10711|10710.4|10706.5|10705.9|153
1685729100000|2023-06-02 18:05:00|10706.7|10705.8|10708|10707.4|10708.3|10707.7|10706|10705.4|147
1685729400000|2023-06-02 18:10:00|10707.9|10707.3|10706.5|10705.9|10708|10707.4|10706|10705.4|166
1685729700000|2023-06-02 18:15:00|10706.3|10705.7|10710.1|10709.5|10710.1|10709.5|10706.3|10705.7|140
1685730000000|2023-06-02 18:20:00|10709.9|10709.3|10709.8|10709.2|10710.1|10709.5|10708.3|10707.7|160
1685730300000|2023-06-02 18:25:00|10709.9|10709.3|10711.7|10711.1|10711.8|10711.2|10709.7|10708.9|186
1685730600000|2023-06-02 18:30:00|10711.8|10711.2|10713.1|10712.5|10713.6|10712.7|10710.6|10709.8|186
1685730900000|2023-06-02 18:35:00|10713.2|10712.6|10714|10713.4|10715.6|10715|10712.6|10712|185
1685731200000|2023-06-02 18:40:00|10714.1|10713.5|10712.6|10712|10714.2|10713.6|10712|10711.2|148
1685731500000|2023-06-02 18:45:00|10712.4|10711.8|10712.9|10712|10714.3|10713.5|10712.1|10711.5|127
1685731800000|2023-06-02 18:50:00|10712.7|10712.1|10711.8|10711.2|10713.5|10712.6|10711.7|10711.1|161
1685732100000|2023-06-02 18:55:00|10711.7|10711.1|10712.7|10712.1|10712.7|10712.1|10710.3|10709.7|150
1685732400000|2023-06-02 19:00:00|10712.8|10712.2|10714.2|10713.6|10714.8|10714|10712.8|10712.2|132
1685732700000|2023-06-02 19:05:00|10714.1|10713.5|10712.4|10711.5|10714.9|10714.1|10711.9|10711.3|80
1685733000000|2023-06-02 19:10:00|10712.2|10711.6|10711.7|10711.1|10712.9|10712.1|10711.6|10710.7|125
1685733300000|2023-06-02 19:15:00|10711.8|10711.2|10713.1|10712.5|10714.4|10713.5|10711.8|10711.2|137
1685733600000|2023-06-02 19:20:00|10713.4|10712.6|10711|10710.1|10713.5|10712.8|10710.9|10710|131
1685733900000|2023-06-02 19:25:00|10710.9|10710|10710.3|10709.7|10712|10711.4|10710.1|10709.5|146
1685734200000|2023-06-02 19:30:00|10710.2|10709.6|10710.1|10709.5|10710.7|10710|10708.3|10707.7|133
1685734500000|2023-06-02 19:35:00|10710|10709.4|10710.3|10709.4|10711.4|10710.7|10709.8|10709.1|120
1685734800000|2023-06-02 19:40:00|10710.1|10709.5|10709.3|10708.4|10710.4|10709.8|10708.8|10708.2|120
1685735100000|2023-06-02 19:45:00|10709.2|10708.6|10708.7|10708.1|10709.7|10709|10708.4|10707.8|177
1685735400000|2023-06-02 19:50:00|10708.3|10707.7|10707.8|10706.9|10709|10708.1|10707|10706.1|191
1685735700000|2023-06-02 19:55:00|10707.7|10706.8|10708.2|10707.6|10708.8|10708|10707.6|10706.8|173
1685736000000|2023-06-02 20:00:00|10708.3|10707.7|10708.5|10707.6|10709.2|10708.3|10708.2|10707.4|121
1685736300000|2023-06-02 20:05:00|10708.4|10707.5|10707.8|10706.9|10708.6|10707.7|10707.7|10706.8|79
1685736600000|2023-06-02 20:10:00|10707.9|10707|10707|10706.1|10709.1|10708.2|10706.8|10705.9|61
1685736900000|2023-06-02 20:15:00|10706.9|10706|10706.2|10705.3|10707.2|10706.3|10705.9|10705|56
1685737200000|2023-06-02 20:20:00|10706.1|10705.2|10706.4|10705.5|10706.8|10705.9|10706.1|10705.2|53
1685737500000|2023-06-02 20:25:00|10706.5|10705.6|10705.9|10705|10706.6|10705.7|10705.9|10705|44
1685737800000|2023-06-02 20:30:00|10705.7|10704.8|10705.9|10705|10706.4|10705.5|10705.7|10704.8|70
1685738100000|2023-06-02 20:35:00|10706.3|10705.4|10706.1|10705.2|10706.3|10705.4|10705.8|10704.9|96
1685738400000|2023-06-02 20:40:00|10706|10705.4|10706.5|10705.3|10707.2|10706.2|10706|10705.3|95
1685738700000|2023-06-02 20:45:00|10706.3|10705.4|10707|10705.5|10707.4|10706.1|10706.3|10705.2|174
1685739000000|2023-06-02 20:50:00|10707.1|10705.6|10707|10705.2|10707.7|10705.6|10706.7|10704.6|229
1685739300000|2023-06-02 20:55:00|10707.2|10704.9|10709.9|10706.3|10710|10706.8|10707.2|10704.7|250
1685908800000|2023-06-04 20:00:00|10709.7|10705.1|10709.7|10705.1|10709.7|10705.1|10709.7|10705.1|1
1685909100000|2023-06-04 20:05:00|10716.5|10707.2|10715.5|10707.2|10716.5|10707.2|10715.5|10707.2|2
1685909400000|2023-06-04 20:10:00|10718.5|10709.2|10717.9|10709.6|10719.2|10711.2|10717.8|10709.2|24
1685909700000|2023-06-04 20:15:00|10718.4|10711|10715.8|10707.5|10719|10711.1|10712.1|10705.8|22
1685910000000|2023-06-04 20:20:00|10715.4|10703.4|10715.7|10708.3|10715.7|10708.3|10715.2|10703.4|3
1685910300000|2023-06-04 20:25:00|10715.9|10709.3|10712|10704.3|10715.9|10709.3|10712|10704.3|4
1685910600000|2023-06-04 20:30:00|10717.1|10707.9|10713|10705.8|10719|10710.4|10713|10705.8|13
1685910900000|2023-06-04 20:35:00|10714.6|10707.4|10715|10709.2|10716.5|10709.6|10714|10707.4|14
1685911200000|2023-06-04 20:40:00|10713.5|10706.4|10715.3|10707.9|10718.3|10709.5|10713.2|10703.8|27
1685911500000|2023-06-04 20:45:00|10715.2|10707.8|10715.3|10708.6|10715.7|10708.6|10713|10707.8|7
1685911800000|2023-06-04 20:50:00|10715.7|10708.4|10713.7|10707.8|10715.7|10709|10713.5|10707.7|9
1685912100000|2023-06-04 20:55:00|10714|10707.5|10718.8|10708.8|10720|10709.3|10714|10707.4|21
1685912400000|2023-06-04 21:00:00|10717.3|10708.5|10711.8|10705.4|10717.3|10709.7|10711.7|10704.5|33
1685912700000|2023-06-04 21:05:00|10712|10705.6|10711.7|10705.1|10712.7|10705.6|10709.5|10704.3|26
1685913000000|2023-06-04 21:10:00|10712.8|10705.2|10712|10705.2|10714|10705.3|10711.6|10704.8|16
1685913300000|2023-06-04 21:15:00|10712.5|10704.8|10713.7|10704.8|10713.7|10706|10712.2|10704.8|16
1685913600000|2023-06-04 21:20:00|10713.8|10704.9|10712.8|10707.2|10713.9|10707.8|10711.5|10704.9|38
1685913900000|2023-06-04 21:25:00|10712.6|10707|10713.2|10707.1|10713.2|10707.5|10711.5|10706.4|18
1685914200000|2023-06-04 21:30:00|10712.9|10706.7|10711.9|10706.2|10713.3|10707.1|10710.9|10705.3|75
1685914500000|2023-06-04 21:35:00|10712.1|10705.7|10712.2|10705.8|10712.4|10706.2|10710.6|10705.5|26
1685914800000|2023-06-04 21:40:00|10712.4|10705.9|10711.4|10706.2|10712.4|10706.5|10710.4|10705.5|29
1685915100000|2023-06-04 21:45:00|10711.1|10706.3|10711.4|10705.5|10712.1|10706.4|10709.8|10705.1|47
1685915400000|2023-06-04 21:50:00|10711.9|10705.6|10711.4|10707.5|10712.6|10707.5|10709.9|10705.3|52
1685915700000|2023-06-04 21:55:00|10711.3|10707.4|10710.1|10705.7|10712|10707.4|10709.7|10705.3|100
1685916000000|2023-06-04 22:00:00|10710|10705.8|10705.3|10703.2|10710.3|10705.9|10705.2|10703.1|191
1685916300000|2023-06-04 22:05:00|10705|10703.5|10707.7|10706.4|10707.8|10706.4|10704.5|10703.5|71
1685916600000|2023-06-04 22:10:00|10707.8|10706.6|10707.2|10705.9|10707.9|10706.7|10706.1|10704.9|179
1685916900000|2023-06-04 22:15:00|10707.3|10706|10706.7|10705.8|10708|10706.8|10706.7|10705.6|220
1685917200000|2023-06-04 22:20:00|10706.8|10705.7|10707.4|10706.3|10707.7|10706.6|10706.2|10705|143
1685917500000|2023-06-04 22:25:00|10707.5|10706.4|10707.2|10706.3|10708.5|10707.5|10706.7|10705.6|131
1685917800000|2023-06-04 22:30:00|10707|10705.7|10705.8|10704.9|10707|10705.7|10705.5|10704.5|143
1685918100000|2023-06-04 22:35:00|10706.1|10704.8|10705.2|10704.3|10706.3|10705.1|10704.6|10703.7|72
1685918400000|2023-06-04 22:40:00|10705.3|10704.4|10705.4|10704.5|10705.8|10704.9|10705.2|10704.3|49
1685918700000|2023-06-04 22:45:00|10705.5|10704.6|10703.3|10702.4|10705.9|10704.9|10703|10702.1|88
1685919000000|2023-06-04 22:50:00|10703.4|10702.5|10703.6|10702.7|10703.7|10702.8|10703.3|10702.4|38
1685919300000|2023-06-04 22:55:00|10703.7|10702.8|10701.7|10700.8|10703.7|10702.8|10701.7|10700.8|47
1685919600000|2023-06-04 23:00:00|10701.6|10700.7|10701.7|10700.8|10702.2|10701.3|10701.4|10700.5|75
1685919900000|2023-06-04 23:05:00|10701.6|10701|10701.5|10700.9|10702.2|10701.3|10701.4|10700.5|67
1685920200000|2023-06-04 23:10:00|10701.4|10700.5|10700.3|10699.7|10701.8|10700.9|10700.2|10699.4|77
1685920500000|2023-06-04 23:15:00|10700.2|10699.6|10700.7|10699.8|10701.2|10700.4|10700.2|10699.5|95
1685920800000|2023-06-04 23:20:00|10700.8|10699.9|10698.9|10698|10701.3|10700.5|10698.9|10698|114
1685921100000|2023-06-04 23:25:00|10698.8|10697.9|10698|10697.4|10699.2|10698.3|10697.6|10696.7|136
1685921400000|2023-06-04 23:30:00|10698.6|10697.7|10696.4|10695.5|10698.7|10697.8|10696.1|10695.2|143
1685921700000|2023-06-04 23:35:00|10696.5|10695.6|10696.8|10695.9|10697.5|10696.6|10696.3|10695.4|88
1685922000000|2023-06-04 23:40:00|10696.7|10695.8|10696|10695.4|10697.1|10696.2|10695.8|10695|89
1685922300000|2023-06-04 23:45:00|10696.1|10695.1|10696.7|10695.8|10696.9|10696|10695.8|10694.9|66
1685922600000|2023-06-04 23:50:00|10696.6|10695.7|10695.7|10694.8|10696.7|10695.9|10694.6|10693.7|71
1685922900000|2023-06-04 23:55:00|10695.5|10694.6|10697.3|10696.4|10698.7|10697.8|10694.2|10693.4|186
1685923200000|2023-06-05 00:00:00|10697.7|10696.8|10693.3|10692.4|10697.7|10696.8|10692.7|10691.8|259
1685923500000|2023-06-05 00:05:00|10693.2|10692.3|10693.2|10692.3|10693.7|10692.8|10692.3|10691.4|156
1685923800000|2023-06-05 00:10:00|10692.9|10692|10694.4|10693.5|10695.5|10694.9|10692.8|10691.9|135
1685924100000|2023-06-05 00:15:00|10694.5|10693.6|10691.1|10690.2|10695|10694.1|10690.8|10690|169
1685924400000|2023-06-05 00:20:00|10691.2|10690.3|10694.1|10693.2|10695.2|10694.3|10691.2|10690.3|175
1685924700000|2023-06-05 00:25:00|10694|10693.1|10692.3|10691.4|10694.3|10693.4|10691.9|10691|119
1685925000000|2023-06-05 00:30:00|10692.2|10691.3|10691.9|10691|10692.9|10692|10690.8|10689.9|156
1685925300000|2023-06-05 00:35:00|10692|10691.1|10692.3|10691.4|10693.7|10692.8|10691.4|10690.6|128
1685925600000|2023-06-05 00:40:00|10692.4|10691.5|10693.7|10693.1|10694.1|10693.4|10692.2|10691.3|118
1685925900000|2023-06-05 00:45:00|10693.6|10693|10694.7|10694.1|10695|10694.2|10693.6|10692.7|127
1685926200000|2023-06-05 00:50:00|10694.8|10694.2|10694.5|10693.6|10696.3|10695.4|10694.2|10693.4|202
1685926500000|2023-06-05 00:55:00|10694.7|10693.8|10694.1|10693.5|10695.2|10694.3|10693.2|10692.4|194
1685926800000|2023-06-05 01:00:00|10694.2|10693.3|10697.4|10696.5|10698.7|10697.8|10693.7|10692.8|247
1685927100000|2023-06-05 01:05:00|10697.3|10696.4|10695.2|10694.3|10698.7|10697.8|10694.8|10693.9|195
1685927400000|2023-06-05 01:10:00|10695.1|10694.2|10697.4|10696.5|10698.1|10697.4|10695.1|10694.2|169
1685927700000|2023-06-05 01:15:00|10697.3|10696.4|10692.7|10691.8|10697.7|10696.8|10691.3|10690.4|220
1685928000000|2023-06-05 01:20:00|10692.8|10691.9|10694.4|10693.5|10694.6|10693.7|10691.8|10690.9|216
1685928300000|2023-06-05 01:25:00|10694.5|10693.6|10693.8|10692.9|10694.9|10694|10692.6|10691.7|184
1685928600000|2023-06-05 01:30:00|10693.7|10692.8|10694.1|10693.2|10694.9|10694|10692.6|10691.7|240
1685928900000|2023-06-05 01:35:00|10693.9|10693|10695.5|10694.6|10697|10696.1|10693.6|10692.7|223
1685929200000|2023-06-05 01:40:00|10695.4|10694.5|10697.2|10696.6|10698.8|10697.9|10694.9|10694|189
1685929500000|2023-06-05 01:45:00|10697.3|10696.7|10699.9|10699|10700.9|10700|10697.2|10696.6|291
1685929800000|2023-06-05 01:50:00|10700|10699.1|10699.5|10698.9|10700.9|10700|10698.6|10697.7|232
1685930100000|2023-06-05 01:55:00|10699.6|10699|10701.9|10701|10702.1|10701.2|10699.6|10699|183
1685930400000|2023-06-05 02:00:00|10701.8|10700.9|10703.4|10702.5|10704.6|10703.7|10701.3|10700.5|219
1685930700000|2023-06-05 02:05:00|10703.3|10702.4|10703.4|10702.5|10705.1|10704.4|10702.8|10701.9|182
1685931000000|2023-06-05 02:10:00|10703.3|10702.4|10703.3|10702.4|10703.3|10702.4|10701.8|10700.9|191
1685931300000|2023-06-05 02:15:00|10703.4|10702.5|10702.7|10701.8|10703.6|10702.7|10702.4|10701.5|136
1685931600000|2023-06-05 02:20:00|10702.8|10701.9|10699.8|10698.9|10702.9|10702|10699.4|10698.7|205
1685931900000|2023-06-05 02:25:00|10699.7|10699.1|10701.2|10700.3|10701.8|10701.2|10699.6|10698.7|107
1685932200000|2023-06-05 02:30:00|10701.3|10700.4|10699.7|10698.8|10701.8|10700.9|10699.2|10698.4|148
1685932500000|2023-06-05 02:35:00|10699.8|10698.9|10700.4|10699.8|10700.7|10700|10699.1|10698.2|100
1685932800000|2023-06-05 02:40:00|10700.5|10699.9|10701|10700.1|10701.7|10700.8|10700.3|10699.4|106
1685933100000|2023-06-05 02:45:00|10700.9|10700|10700.7|10700.1|10701.1|10700.2|10700.1|10699.2|98
1685933400000|2023-06-05 02:50:00|10700.6|10700|10701.3|10700.7|10701.8|10701.2|10699.7|10699.1|143
1685933700000|2023-06-05 02:55:00|10701.2|10700.6|10700.6|10700|10701.2|10700.6|10699.7|10699.1|108
1685934000000|2023-06-05 03:00:00|10700.5|10699.9|10702.4|10701.5|10702.9|10702|10700.3|10699.4|175
1685934300000|2023-06-05 03:05:00|10702.3|10701.4|10701.2|10700.6|10702.6|10701.8|10701.1|10700.5|99
1685934600000|2023-06-05 03:10:00|10701.1|10700.5|10701.3|10700.7|10702.5|10701.7|10700.9|10700|107
1685934900000|2023-06-05 03:15:00|10701.2|10700.6|10700.6|10700|10701.9|10701.3|10699.7|10698.8|97
1685935200000|2023-06-05 03:20:00|10700.5|10699.9|10700.7|10700.1|10701.3|10700.5|10700.3|10699.4|88
1685935500000|2023-06-05 03:25:00|10700.6|10700|10700.2|10699.6|10701.4|10700.5|10699.8|10698.9|94
1685935800000|2023-06-05 03:30:00|10700.3|10699.7|10702.3|10701.4|10702.7|10701.8|10700.1|10699.5|110
1685936100000|2023-06-05 03:35:00|10702.5|10701.6|10703.9|10703|10704.5|10703.9|10702|10701.1|115
1685936400000|2023-06-05 03:40:00|10704|10703.1|10702.7|10702.1|10704|10703.4|10702.7|10701.8|109
1685936700000|2023-06-05 03:45:00|10702.6|10702|10701.7|10701.1|10703.3|10702.7|10701.4|10700.8|63
1685937000000|2023-06-05 03:50:00|10701.6|10701|10702.2|10701.6|10702.4|10701.8|10701.4|10700.8|76
1685937300000|2023-06-05 03:55:00|10702.3|10701.7|10703|10702.4|10703.1|10702.5|10702.2|10701.6|78
1685937600000|2023-06-05 04:00:00|10702.9|10702.3|10703.3|10702.7|10703.8|10703|10702.8|10701.9|155
1685937900000|2023-06-05 04:05:00|10703.2|10702.6|10702.2|10701.6|10703.3|10702.7|10701.7|10700.9|111
1685938200000|2023-06-05 04:10:00|10702.3|10701.7|10698.2|10697.3|10702.3|10701.7|10697.3|10696.4|164
1685938500000|2023-06-05 04:15:00|10698.3|10697.4|10698.3|10697.4|10698.4|10697.5|10697|10696.1|116
1685938800000|2023-06-05 04:20:00|10698.5|10697.6|10698.2|10697.6|10698.9|10698.2|10697.5|10696.6|108
1685939100000|2023-06-05 04:25:00|10698.3|10697.7|10699.8|10698.9|10699.8|10699.2|10698.3|10697.7|51
1685939400000|2023-06-05 04:30:00|10699.9|10699.2|10700.2|10699.3|10700.4|10699.7|10699.6|10698.8|96
1685939700000|2023-06-05 04:35:00|10700.3|10699.4|10699.5|10698.9|10700.4|10699.5|10699.4|10698.7|66
1685940000000|2023-06-05 04:40:00|10699.3|10698.7|10697.7|10697.1|10699.3|10698.7|10697.3|10696.4|106
1685940300000|2023-06-05 04:45:00|10697.6|10697|10698.2|10697.3|10699.2|10698.5|10697.5|10696.7|69
1685940600000|2023-06-05 04:50:00|10698.4|10697.5|10698.9|10698|10698.9|10698.2|10697.6|10697|53
1685940900000|2023-06-05 04:55:00|10698.8|10698.2|10700.3|10699.7|10700.6|10699.8|10698.6|10698|116
1685941200000|2023-06-05 05:00:00|10700.2|10699.6|10697.1|10696.5|10700.3|10699.7|10696.4|10695.5|120
1685941500000|2023-06-05 05:05:00|10697.2|10696.6|10698.3|10697.4|10699.3|10698.4|10697.1|10696.5|90
1685941800000|2023-06-05 05:10:00|10698.5|10697.6|10696.9|10696|10698.8|10697.9|10696.6|10696|117
1685942100000|2023-06-05 05:15:00|10696.7|10696.1|10695.4|10694.5|10696.9|10696.3|10695|10694.1|88
1685942400000|2023-06-05 05:20:00|10695.5|10694.6|10696.1|10695.2|10696.6|10695.7|10694.5|10693.6|154
1685942700000|2023-06-05 05:25:00|10696.2|10695.3|10696.3|10695.4|10696.5|10695.8|10694.9|10694|108
1685943000000|2023-06-05 05:30:00|10696.2|10695.3|10696.9|10696|10697.6|10696.7|10695.8|10694.9|104
1685943300000|2023-06-05 05:35:00|10696.8|10695.9|10697.8|10697.2|10698.3|10697.7|10696.6|10695.7|122
1685943600000|2023-06-05 05:40:00|10697.7|10697.1|10700.4|10699.8|10700.9|10700.2|10697.4|10696.5|187
1685943900000|2023-06-05 05:45:00|10700.3|10699.7|10701.3|10700.7|10702.7|10701.8|10699.6|10699|171
1685944200000|2023-06-05 05:50:00|10700.9|10700.3|10702.7|10702.1|10704.2|10703.4|10700.8|10700|149
1685944500000|2023-06-05 05:55:00|10702.8|10702.2|10702.1|10700.9|10703.6|10702.7|10699.9|10699.3|165
1685944800000|2023-06-05 06:00:00|10701.9|10701|10698.2|10697.3|10701.9|10701|10695.8|10694.9|399
1685945100000|2023-06-05 06:05:00|10698.4|10697.5|10696.2|10695.6|10699.6|10699|10696.2|10695.5|339
1685945400000|2023-06-05 06:10:00|10696.1|10695.5|10696.3|10695.4|10697.4|10696.6|10694.9|10694|232
1685945700000|2023-06-05 06:15:00|10696.4|10695.5|10694.4|10693.5|10697.2|10696.5|10693.8|10692.9|192
1685946000000|2023-06-05 06:20:00|10694.3|10693.4|10693.9|10693|10695.4|10694.6|10692.5|10691.6|181
1685946300000|2023-06-05 06:25:00|10694|10693.1|10693.8|10692.9|10696.8|10695.9|10692.3|10691.4|206
1685946600000|2023-06-05 06:30:00|10694.1|10693.2|10693.8|10692.9|10695.4|10694.5|10692.3|10691.4|209
1685946900000|2023-06-05 06:35:00|10693.6|10693|10694.6|10694|10695.9|10695.2|10692.7|10691.9|186
1685947200000|2023-06-05 06:40:00|10694.5|10693.9|10693.2|10692.6|10695.8|10695|10692.4|10691.5|196
1685947500000|2023-06-05 06:45:00|10692.9|10692.3|10693.7|10692.8|10694.9|10694|10692.6|10691.8|146
1685947800000|2023-06-05 06:50:00|10693.8|10692.9|10693.1|10692.5|10694|10693.4|10689.6|10689|236
1685948100000|2023-06-05 06:55:00|10693|10692.4|10694.1|10693.5|10694.8|10694.2|10691.8|10691.2|213
1685948400000|2023-06-05 07:00:00|10693.9|10693.3|10690.9|10690|10698.7|10697.9|10690.7|10689.9|536
1685948700000|2023-06-05 07:05:00|10690.8|10689.9|10686.5|10685.6|10690.9|10690|10683.9|10683|443
1685949000000|2023-06-05 07:10:00|10686.7|10685.8|10691.3|10690.4|10694.1|10693.2|10686.1|10685.2|408
1685949300000|2023-06-05 07:15:00|10691.1|10690.5|10688.9|10688.3|10692|10691.1|10687.5|10686.9|357
1685949600000|2023-06-05 07:20:00|10688.8|10688.2|10685.8|10685.2|10689.6|10689|10684.6|10684|327
1685949900000|2023-06-05 07:25:00|10685.5|10684.9|10688.3|10687.7|10690.9|10690.2|10685.4|10684.8|318
1685950200000|2023-06-05 07:30:00|10688.4|10687.8|10690.3|10689.4|10691.4|10690.5|10686.4|10685.8|266
1685950500000|2023-06-05 07:35:00|10690.4|10689.5|10694.3|10693.7|10696.2|10695.6|10690|10689.1|333
1685950800000|2023-06-05 07:40:00|10694.7|10694.1|10695|10694.1|10699.9|10699|10693|10692.1|386
1685951100000|2023-06-05 07:45:00|10694.9|10694|10691.4|10690.5|10694.9|10694|10691.1|10690.2|338
1685951400000|2023-06-05 07:50:00|10691.6|10690.7|10693.5|10692.6|10694.9|10694|10691.6|10690.7|282
1685951700000|2023-06-05 07:55:00|10693.6|10692.7|10690.3|10689.4|10694.9|10694|10690.3|10689.4|296
1685952000000|2023-06-05 08:00:00|10690.4|10689.5|10690.1|10689.5|10690.9|10690|10685.8|10685|353
1685952300000|2023-06-05 08:05:00|10690.3|10689.7|10690.5|10689.9|10692.9|10692.3|10689.1|10688.5|274
1685952600000|2023-06-05 08:10:00|10690.6|10690|10694.8|10694.2|10697.6|10696.7|10689.4|10688.8|333
1685952900000|2023-06-05 08:15:00|10694.9|10694.3|10693.8|10693.2|10696.5|10695.6|10692.9|10692.3|208
1685953200000|2023-06-05 08:20:00|10693.4|10692.8|10694.1|10693.5|10694.6|10694|10691.5|10690.9|228
1685953500000|2023-06-05 08:25:00|10694.2|10693.6|10690.1|10689.2|10694.2|10693.6|10689.2|10688.3|229
1685953800000|2023-06-05 08:30:00|10690|10689.1|10690|10689.4|10691.7|10691|10687|10686.1|236
1685954100000|2023-06-05 08:35:00|10689.9|10689.3|10693.8|10693.2|10694.8|10694.2|10688.5|10687.9|260
1685954400000|2023-06-05 08:40:00|10694|10693.4|10693.4|10692.8|10695.7|10695.1|10692.5|10691.9|199
1685954700000|2023-06-05 08:45:00|10693.5|10692.9|10693.7|10693.1|10694.2|10693.6|10691.6|10691|147
1685955000000|2023-06-05 08:50:00|10694|10693.4|10693.6|10693|10694.3|10693.7|10692.5|10691.9|114
1685955300000|2023-06-05 08:55:00|10693.9|10693.3|10696.5|10695.6|10698.1|10697.5|10693.9|10693.3|344
1685955600000|2023-06-05 09:00:00|10696.6|10695.7|10692|10691.4|10697|10696.4|10691.8|10691.2|262
1685955900000|2023-06-05 09:05:00|10692.1|10691.5|10690.6|10690|10693.5|10692.8|10690.5|10689.9|178
1685956200000|2023-06-05 09:10:00|10690.5|10689.9|10695.9|10695.3|10695.9|10695.3|10690.4|10689.8|197
1685956500000|2023-06-05 09:15:00|10695.8|10695.2|10694.3|10693.7|10696.4|10695.8|10693.1|10692.5|182
1685956800000|2023-06-05 09:20:00|10694.4|10693.8|10693.2|10692.6|10695.2|10694.6|10691.8|10691.2|194
1685957100000|2023-06-05 09:25:00|10693.5|10692.9|10693.7|10693.1|10695.4|10694.8|10692.2|10691.6|211
1685957400000|2023-06-05 09:30:00|10693.8|10693.2|10695.5|10694.9|10695.8|10695.2|10692.2|10691.6|205
1685957700000|2023-06-05 09:35:00|10695.6|10695|10698.9|10698.3|10699.5|10698.9|10695.2|10694.6|220
1685958000000|2023-06-05 09:40:00|10699|10698.4|10697.4|10696.8|10699.2|10698.6|10697.1|10696.5|184
1685958300000|2023-06-05 09:45:00|10697.3|10696.7|10696.7|10695.8|10698.7|10698.1|10696.5|10695.6|225
1685958600000|2023-06-05 09:50:00|10696.5|10695.9|10693.2|10692.6|10696.6|10696|10693.1|10692.5|149
1685958900000|2023-06-05 09:55:00|10693.1|10692.5|10692.7|10692.1|10693.7|10693.1|10691.5|10690.9|215
1685959200000|2023-06-05 10:00:00|10692.6|10692|10692.1|10691.5|10693.8|10693.2|10691.5|10690.9|190
1685959500000|2023-06-05 10:05:00|10691.9|10691.3|10692.6|10692|10692.9|10692.3|10691.5|10690.9|165
1685959800000|2023-06-05 10:10:00|10692.5|10691.9|10689.7|10689.1|10692.5|10691.9|10689|10688.4|197
1685960100000|2023-06-05 10:15:00|10689.6|10689|10688.2|10687.6|10690.8|10690.2|10687.4|10686.5|166
1685960400000|2023-06-05 10:20:00|10688.3|10687.7|10691|10690.4|10691.3|10690.7|10688.1|10687.5|152
1685960700000|2023-06-05 10:25:00|10690.9|10690.3|10687.9|10687.3|10691|10690.4|10687.6|10687|166
1685961000000|2023-06-05 10:30:00|10688|10687.4|10688.9|10688.3|10689.7|10689.1|10687.7|10687.1|156
1685961300000|2023-06-05 10:35:00|10688.8|10688.2|10688.2|10687.6|10689.1|10688.5|10687.4|10686.8|129
1685961600000|2023-06-05 10:40:00|10687.6|10687|10690.3|10689.7|10690.3|10689.7|10687.2|10686.6|149
1685961900000|2023-06-05 10:45:00|10690.2|10689.6|10692|10691.4|10693.1|10692.5|10690.1|10689.5|134
1685962200000|2023-06-05 10:50:00|10691.9|10691.3|10694|10693.4|10695.2|10694.6|10690.5|10689.9|140
1685962500000|2023-06-05 10:55:00|10693.9|10693.3|10693.3|10692.7|10695|10694.4|10692.8|10692.2|194
1685962800000|2023-06-05 11:00:00|10693.2|10692.6|10694.9|10694.3|10695.3|10694.7|10692.9|10692.3|196
1685963100000|2023-06-05 11:05:00|10695|10694.4|10695|10694.4|10695.3|10694.7|10694.2|10693.6|150
1685963400000|2023-06-05 11:10:00|10694.9|10694.3|10695.1|10694.5|10695.3|10694.7|10694|10693.4|104
1685963700000|2023-06-05 11:15:00|10694.9|10694.3|10692.3|10691.7|10695.3|10694.7|10691.1|10690.5|141
1685964000000|2023-06-05 11:20:00|10692.5|10691.9|10691|10690.4|10692.5|10691.9|10691|10690.4|157
1685964300000|2023-06-05 11:25:00|10691.1|10690.5|10688|10687.4|10691.1|10690.5|10688|10687.4|160
1685964600000|2023-06-05 11:30:00|10688.1|10687.5|10687.8|10687.2|10688.5|10687.9|10687.5|10686.9|136
1685964900000|2023-06-05 11:35:00|10687.7|10687.1|10686.5|10685.9|10687.7|10687.1|10686.4|10685.8|105
1685965200000|2023-06-05 11:40:00|10686.4|10685.8|10685.6|10685|10686.4|10685.8|10685.2|10684.6|120
1685965500000|2023-06-05 11:45:00|10685.7|10685.1|10687.2|10686.6|10687.3|10686.7|10685.5|10684.9|154
1685965800000|2023-06-05 11:50:00|10686.9|10686.3|10693.8|10693.2|10693.9|10693.3|10686.9|10686.3|194
1685966100000|2023-06-05 11:55:00|10693.7|10693.1|10690.1|10689.5|10694.3|10693.7|10689.3|10688.7|228
1685966400000|2023-06-05 12:00:00|10690|10689.4|10690.3|10689.7|10691.2|10690.6|10689.3|10688.7|265
1685966700000|2023-06-05 12:05:00|10690.2|10689.6|10690.4|10689.8|10692.1|10691.5|10689.9|10689.3|262
1685967000000|2023-06-05 12:10:00|10690.5|10689.9|10690.1|10689.5|10691|10690.4|10689|10688.4|178
1685967300000|2023-06-05 12:15:00|10690|10689.4|10688.5|10687.9|10690.2|10689.6|10688.5|10687.9|196
1685967600000|2023-06-05 12:20:00|10688.2|10687.6|10686.8|10686.2|10688.2|10687.6|10685.1|10684.5|263
1685967900000|2023-06-05 12:25:00|10686.7|10686.1|10684.5|10683.9|10687.3|10686.7|10684.5|10683.9|181
1685968200000|2023-06-05 12:30:00|10684.6|10684|10681|10680.4|10684.6|10684|10680.4|10679.8|286
1685968500000|2023-06-05 12:35:00|10681.1|10680.5|10677|10676.4|10681.8|10681.2|10676.9|10676.3|230
1685968800000|2023-06-05 12:40:00|10676.9|10676.3|10677.6|10677|10678.2|10677.6|10675.4|10674.8|270
1685969100000|2023-06-05 12:45:00|10677.5|10676.9|10678.5|10677.9|10680.3|10679.7|10677.1|10676.5|181
1685969400000|2023-06-05 12:50:00|10678.6|10678|10676.3|10675.7|10678.6|10678|10674.9|10674.3|221
1685969700000|2023-06-05 12:55:00|10676.2|10675.6|10679.2|10678.6|10680.1|10679.5|10675.7|10675.1|276
1685970000000|2023-06-05 13:00:00|10679.1|10678.5|10679.1|10678.5|10682.2|10681.5|10678.2|10677.6|286
1685970300000|2023-06-05 13:05:00|10679.2|10678.6|10683.6|10683|10684.3|10683.4|10679.2|10678.4|231
1685970600000|2023-06-05 13:10:00|10683.7|10683.1|10680|10679.4|10685|10684.4|10680|10679.3|279
1685970900000|2023-06-05 13:15:00|10680.1|10679.5|10682.1|10681.5|10682.6|10682|10679.1|10678.5|204
1685971200000|2023-06-05 13:20:00|10682.2|10681.6|10683.1|10682.5|10685.8|10685.2|10681.1|10680.5|246
1685971500000|2023-06-05 13:25:00|10683.2|10682.6|10685.1|10684.2|10686.3|10685.7|10682.1|10681.5|285
1685971800000|2023-06-05 13:30:00|10685.2|10684.6|10683.7|10682.8|10685.9|10685.1|10682|10681.4|433
1685972100000|2023-06-05 13:35:00|10683.5|10682.6|10686.1|10685.5|10686.3|10685.7|10681.9|10681.3|335
1685972400000|2023-06-05 13:40:00|10686.2|10685.6|10684.5|10683.3|10686.8|10686.2|10683.9|10683.1|259
1685972700000|2023-06-05 13:45:00|10684.3|10683.4|10689.9|10689.3|10691.7|10691.1|10684|10683|373
1685973000000|2023-06-05 13:50:00|10690|10689.4|10683.6|10683|10690.6|10690|10683.1|10682.5|386
1685973300000|2023-06-05 13:55:00|10683|10682.4|10682.7|10679.2|10684.2|10683.1|10680.1|10679|411
1685973600000|2023-06-05 14:00:00|10689.9|10683.9|10710|10709.1|10714.4|10713.5|10689.9|10683.9|1626
1685973900000|2023-06-05 14:05:00|10710.2|10709.3|10716.4|10715.8|10720.3|10719.4|10708.3|10707.4|1052
1685974200000|2023-06-05 14:10:00|10716.5|10715.9|10716.5|10715.9|10722.9|10722|10716|10715.4|845
1685974500000|2023-06-05 14:15:00|10716.9|10716.3|10715.9|10715|10719.1|10718.5|10713.8|10712.9|626
1685974800000|2023-06-05 14:20:00|10716.1|10715.2|10715.3|10714.7|10717.2|10716.3|10711.8|10711|628
1685975100000|2023-06-05 14:25:00|10715.5|10714.9|10718.2|10717.6|10721.1|10720.5|10715.5|10714.7|596
1685975400000|2023-06-05 14:30:00|10718.1|10717.5|10713.3|10712.7|10718.1|10717.5|10711.6|10711|562
1685975700000|2023-06-05 14:35:00|10713.4|10712.8|10718|10717.1|10718.1|10717.2|10712|10711.2|448
1685976000000|2023-06-05 14:40:00|10717.9|10717|10719|10718.1|10720.2|10719.6|10715.6|10714.9|456
1685976300000|2023-06-05 14:45:00|10718.8|10717.9|10714.5|10713.9|10720.9|10720.3|10713.9|10713.3|506
1685976600000|2023-06-05 14:50:00|10714.7|10714.1|10708.5|10707.9|10714.9|10714.3|10705.8|10705.2|560
1685976900000|2023-06-05 14:55:00|10708.6|10708|10711.1|10710.5|10711.6|10711|10708.6|10707.7|362
1685977200000|2023-06-05 15:00:00|10711|10710.4|10712|10711.1|10714.4|10713.8|10709.6|10709|476
1685977500000|2023-06-05 15:05:00|10712.1|10711.2|10710.8|10710.2|10712.4|10711.6|10708.9|10708.3|299
1685977800000|2023-06-05 15:10:00|10710.7|10710.1|10712.2|10711.3|10712.4|10711.8|10707.9|10707.3|274
1685978100000|2023-06-05 15:15:00|10711.9|10711|10710.5|10709.9|10712.3|10711.5|10710|10709.1|208
1685978400000|2023-06-05 15:20:00|10710.4|10709.8|10713.1|10712.5|10714.5|10713.9|10710.4|10709.8|233
1685978700000|2023-06-05 15:25:00|10713|10712.4|10713|10712.4|10715.1|10714.5|10712.1|10711.4|286
1685979000000|2023-06-05 15:30:00|10712.9|10712.3|10710.6|10709.7|10714.6|10714|10709.5|10708.9|271
1685979300000|2023-06-05 15:35:00|10710.3|10709.8|10704.5|10703.9|10710.8|10710|10703.5|10702.9|256
1685979600000|2023-06-05 15:40:00|10704.8|10704.2|10710.5|10709.9|10711|10710.4|10704.8|10704.2|194
1685979900000|2023-06-05 15:45:00|10710.6|10710|10714.7|10714.1|10717|10716.4|10710.3|10709.7|237
1685980200000|2023-06-05 15:50:00|10714.9|10714.3|10715.6|10714.7|10715.8|10714.9|10711.5|10710.9|230
1685980500000|2023-06-05 15:55:00|10715.3|10714.8|10721|10720.4|10721|10720.4|10715.3|10714.6|177
1685980800000|2023-06-05 16:00:00|10720.9|10720.3|10720|10719.4|10721|10720.4|10718.9|10718.2|293
1685981100000|2023-06-05 16:05:00|10719.9|10719.3|10720.1|10719.2|10720.5|10719.9|10718.6|10718|184
1685981400000|2023-06-05 16:10:00|10720.3|10719.4|10720.2|10719.6|10720.7|10720.1|10718.8|10718|197
1685981700000|2023-06-05 16:15:00|10720.3|10719.7|10718|10717.4|10721.6|10721|10717.8|10717.2|156
1685982000000|2023-06-05 16:20:00|10717.9|10717.3|10714.7|10713.8|10717.9|10717.3|10714.7|10713.8|152
1685982300000|2023-06-05 16:25:00|10714.8|10713.9|10713.4|10712.8|10715.4|10714.8|10712.9|10712.3|135
1685982600000|2023-06-05 16:30:00|10713.5|10712.9|10712|10711.4|10714.5|10713.9|10711.6|10711|80
1685982900000|2023-06-05 16:35:00|10711.9|10711.3|10712.4|10711.8|10713.3|10712.7|10711.4|10710.8|133
1685983200000|2023-06-05 16:40:00|10712.3|10711.7|10711|10710.4|10712.6|10711.8|10710.2|10709.6|121
1685983500000|2023-06-05 16:45:00|10710.9|10710.3|10711.2|10710.6|10712|10711.4|10710.4|10709.8|129
1685983800000|2023-06-05 16:50:00|10711.3|10710.7|10711.9|10711|10712.8|10712|10711.2|10710.4|147
1685984100000|2023-06-05 16:55:00|10711.7|10711.1|10712|10711.1|10713|10712.4|10710.9|10710|139
1685984400000|2023-06-05 17:00:00|10712.1|10711.2|10712.7|10711.8|10713.5|10712.9|10711.3|10710.7|117
1685984700000|2023-06-05 17:05:00|10712.4|10711.5|10710.5|10709.9|10712.4|10711.8|10709.4|10708.8|121
1685985000000|2023-06-05 17:10:00|10710.4|10709.8|10710.5|10709.6|10711.9|10711.3|10710.1|10709.5|123
1685985300000|2023-06-05 17:15:00|10710.6|10709.7|10711.6|10711|10711.6|10711|10709|10708.4|115
1685985600000|2023-06-05 17:20:00|10711.3|10710.7|10710.7|10710.1|10714.3|10713.7|10710.7|10710.1|146
1685985900000|2023-06-05 17:25:00|10710.6|10710|10708.6|10708|10710.8|10710|10708.3|10707.7|125
1685986200000|2023-06-05 17:30:00|10708.4|10707.8|10709.7|10708.8|10709.8|10709|10707.8|10707|113
1685986500000|2023-06-05 17:35:00|10709.5|10708.6|10710|10709.4|10710.7|10710|10708.8|10708|132
1685986800000|2023-06-05 17:40:00|10710.1|10709.5|10711.2|10710.6|10712.2|10711.6|10709.3|10708.7|142
1685987100000|2023-06-05 17:45:00|10711.5|10710.9|10712.8|10712.2|10712.8|10712.2|10711.3|10710.7|95
1685987400000|2023-06-05 17:50:00|10712.7|10712.1|10712.1|10711.5|10712.8|10712.2|10711.3|10710.7|92
1685987700000|2023-06-05 17:55:00|10712.2|10711.6|10713.2|10712.6|10713.3|10712.7|10712.2|10711.5|98
1685988000000|2023-06-05 18:00:00|10713.4|10712.8|10714.3|10713.7|10714.6|10714|10713.2|10712.6|69
1685988300000|2023-06-05 18:05:00|10714.5|10713.9|10713.3|10712.4|10714.6|10714|10711.3|10710.5|152
1685988600000|2023-06-05 18:10:00|10713.4|10712.5|10712.8|10712.2|10713.5|10712.6|10711.3|10710.6|95
1685988900000|2023-06-05 18:15:00|10713|10712.4|10715.3|10714.7|10715.5|10714.9|10713|10712.4|102
1685989200000|2023-06-05 18:20:00|10715.5|10714.9|10714|10713.4|10715.5|10714.9|10713.4|10712.8|122
1685989500000|2023-06-05 18:25:00|10713.9|10713.3|10714.9|10714|10714.9|10714|10713.2|10712.5|74
1685989800000|2023-06-05 18:30:00|10714.8|10714.2|10713.2|10712.3|10715.2|10714.6|10712.8|10712.2|179
1685990100000|2023-06-05 18:35:00|10713.1|10712.2|10712.5|10711.9|10713.2|10712.3|10711.6|10710.9|152
1685990400000|2023-06-05 18:40:00|10712.3|10711.7|10715.2|10714.6|10716|10715.4|10712.2|10711.6|149
1685990700000|2023-06-05 18:45:00|10715.3|10714.7|10714.6|10713.7|10715.5|10714.9|10713.4|10712.5|197
1685991000000|2023-06-05 18:50:00|10714.5|10713.6|10716.7|10716.1|10717.4|10716.6|10714.4|10713.5|161
1685991300000|2023-06-05 18:55:00|10717|10716.4|10714.1|10713.5|10717.6|10717|10713.9|10713.3|203
1685991600000|2023-06-05 19:00:00|10714.3|10713.7|10712.8|10712.2|10714.7|10714.1|10711.7|10711.1|211
1685991900000|2023-06-05 19:05:00|10712.7|10712.1|10712.9|10712.3|10713.2|10712.6|10712|10711.3|176
1685992200000|2023-06-05 19:10:00|10713.3|10712.7|10714.1|10713.5|10714.3|10713.7|10713.3|10712.7|119
1685992500000|2023-06-05 19:15:00|10714|10713.4|10714.3|10713.7|10715.7|10715|10713.4|10712.7|164
1685992800000|2023-06-05 19:20:00|10714.2|10713.6|10715.2|10714.3|10715.8|10714.9|10714.2|10713.6|146
1685993100000|2023-06-05 19:25:00|10715.3|10714.4|10715.3|10714.7|10715.5|10714.7|10714.7|10714.1|115
1685993400000|2023-06-05 19:30:00|10715.2|10714.6|10716.3|10715.7|10717.8|10717.2|10715.1|10714.5|130
1685993700000|2023-06-05 19:35:00|10716.2|10715.6|10715|10714.4|10716.5|10715.6|10714.2|10713.6|146
1685994000000|2023-06-05 19:40:00|10715.1|10714.5|10713.7|10713.1|10715.4|10714.7|10713.5|10712.6|88
1685994300000|2023-06-05 19:45:00|10713.6|10713|10714.8|10714.2|10715|10714.3|10712.6|10712|119
1685994600000|2023-06-05 19:50:00|10714.9|10714.3|10713.2|10712.6|10715|10714.4|10713|10712.4|139
1685994900000|2023-06-05 19:55:00|10712.9|10712|10713|10712.1|10714.1|10713.5|10712.3|10711.4|188
1685995200000|2023-06-05 20:00:00|10713.4|10712.5|10713.1|10712.2|10713.8|10713.1|10712|10711.4|106
1685995500000|2023-06-05 20:05:00|10713|10712.1|10712.6|10712|10713.2|10712.4|10712|10711.1|101
1685995800000|2023-06-05 20:10:00|10712.7|10712.1|10712.4|10711.5|10712.9|10712.1|10712|10711.2|106
1685996100000|2023-06-05 20:15:00|10712.5|10711.6|10712.4|10711.5|10713.1|10712.2|10712.1|10711.4|52
1685996400000|2023-06-05 20:20:00|10712.3|10711.4|10711.7|10711.1|10712.7|10711.8|10711.7|10711|34
1685996700000|2023-06-05 20:25:00|10711.8|10711.2|10711.7|10710.8|10712.4|10711.7|10711.5|10710.6|40
1685997000000|2023-06-05 20:30:00|10711.8|10710.9|10710.4|10709.5|10711.8|10710.9|10710.2|10709.3|47
1685997300000|2023-06-05 20:35:00|10710.5|10709.6|10711.4|10710.5|10711.7|10710.8|10710.3|10709.5|48
1685997600000|2023-06-05 20:40:00|10711.6|10710.7|10712.3|10711.4|10712.4|10711.5|10711.5|10710.6|44
1685997900000|2023-06-05 20:45:00|10712.2|10711.3|10713.1|10712.2|10713.2|10712.3|10712.2|10711.3|76
1685998200000|2023-06-05 20:50:00|10713|10712.1|10713.2|10712.3|10713.6|10712.5|10712.9|10711.9|77
1685998500000|2023-06-05 20:55:00|10713.5|10712|10715.9|10710.2|10716.6|10712|10713.1|10710.2|180
1685998800000|2023-06-05 21:00:00|10716.8|10710.1|10717.7|10711.1|10718.9|10712.3|10716.7|10710.1|42
1685999100000|2023-06-05 21:05:00|10718.2|10711.6|10716.6|10710|10718.2|10711.6|10716.4|10709.8|54
1685999400000|2023-06-05 21:10:00|10715.9|10709.3|10715.8|10709.2|10716.8|10710.2|10714.8|10708.2|51
1685999700000|2023-06-05 21:15:00|10715.9|10709.3|10715.6|10709.3|10716.1|10709.5|10715.6|10709.2|31
1686000000000|2023-06-05 21:20:00|10715.4|10709.4|10718|10711.4|10718.1|10711.5|10715.3|10709.3|52
1686000300000|2023-06-05 21:25:00|10717.9|10711.3|10715.6|10709|10718|10711.4|10715.1|10708.5|87
1686000600000|2023-06-05 21:30:00|10715.4|10708.8|10714.6|10708|10715.5|10708.9|10714.2|10707.6|224
1686000900000|2023-06-05 21:35:00|10714.7|10708.1|10715.2|10708.6|10716.1|10709.7|10714.6|10708|37
1686001200000|2023-06-05 21:40:00|10715.3|10708.7|10715.6|10709|10716.8|10710.5|10715|10708.4|127
1686001500000|2023-06-05 21:45:00|10715.4|10708.8|10715.5|10708.9|10716|10709.4|10715.2|10708.6|54
1686001800000|2023-06-05 21:50:00|10715.4|10708.8|10715.3|10708.7|10715.7|10709.1|10715.2|10708.6|32
1686002100000|2023-06-05 21:55:00|10715.4|10708.8|10715.2|10708.8|10715.5|10708.9|10714.8|10708.5|18
1686002400000|2023-06-05 22:00:00|10715.7|10709.1|10715.2|10712.9|10716.7|10712.9|10715.1|10708.5|144
1686002700000|2023-06-05 22:05:00|10714.9|10713.2|10714.3|10713.4|10715.1|10713.4|10714.2|10712.6|60
1686003000000|2023-06-05 22:10:00|10714.4|10713.2|10711.8|10710.5|10714.9|10713.4|10711.8|10710.4|79
1686003300000|2023-06-05 22:15:00|10711.9|10710.4|10711.4|10710.2|10711.9|10710.7|10711.1|10710|124
1686003600000|2023-06-05 22:20:00|10711.5|10710.3|10711.5|10710.1|10712.1|10710.9|10710.4|10709|99
1686003900000|2023-06-05 22:25:00|10711.4|10710|10711.9|10710.5|10712|10710.8|10711.4|10710|42
1686004200000|2023-06-05 22:30:00|10711.8|10710.7|10712.9|10712|10713.5|10712.2|10711.8|10710.6|69
1686004500000|2023-06-05 22:35:00|10713|10712.1|10712.6|10711.4|10713|10712.1|10712.4|10711.4|52
1686004800000|2023-06-05 22:40:00|10712.7|10711.5|10712.4|10711.2|10712.7|10711.6|10712|10710.9|48
1686005100000|2023-06-05 22:45:00|10712.1|10711.1|10713.2|10712.3|10713.5|10712.3|10712|10711|56
1686005400000|2023-06-05 22:50:00|10713.1|10712.2|10713.5|10712.3|10713.9|10712.7|10712.9|10712|90
1686005700000|2023-06-05 22:55:00|10713.6|10712.4|10714.1|10713.2|10714.6|10713.6|10713.4|10712.1|125
1686006000000|2023-06-05 23:00:00|10713.8|10712.9|10713.4|10712.5|10714.6|10713.7|10712.7|10711.8|88
1686006300000|2023-06-05 23:05:00|10713.5|10712.6|10711.5|10710.6|10714.3|10713.4|10708.9|10708|109
1686006600000|2023-06-05 23:10:00|10711.6|10710.7|10709.9|10709|10711.7|10710.8|10709.5|10708.6|87
1686006900000|2023-06-05 23:15:00|10710|10709.1|10710|10709.1|10710.9|10710|10709.5|10708.6|76
1686007200000|2023-06-05 23:20:00|10709.9|10709|10708.4|10707.5|10710.3|10709.4|10708.3|10707.4|52
1686007500000|2023-06-05 23:25:00|10708.5|10707.6|10708.5|10707.6|10709.3|10708.4|10708.1|10707.2|48
1686007800000|2023-06-05 23:30:00|10708.6|10707.7|10710.1|10709.2|10710.4|10709.5|10708.4|10707.5|44
1686008100000|2023-06-05 23:35:00|10710.4|10709.5|10710.6|10709.7|10711|10710.1|10710.2|10709.3|52
1686008400000|2023-06-05 23:40:00|10710.5|10709.6|10710|10709.1|10711.1|10710.2|10710|10709.1|85
1686008700000|2023-06-05 23:45:00|10709.9|10709|10710.6|10709.7|10710.8|10709.9|10709.9|10709|44
1686009000000|2023-06-05 23:50:00|10711|10710.1|10712.5|10711.6|10712.6|10711.7|10710.8|10709.9|51
1686009300000|2023-06-05 23:55:00|10712.6|10711.7|10711.9|10711|10712.6|10711.7|10711.7|10710.8|52
1686009600000|2023-06-06 00:00:00|10711.8|10710.9|10712.2|10711.3|10713.5|10712.6|10710.4|10709.5|109
1686009900000|2023-06-06 00:05:00|10712.3|10711.4|10713|10712.1|10713|10712.1|10711.9|10711|90
1686010200000|2023-06-06 00:10:00|10713.2|10712.3|10713.4|10712.5|10715|10714.1|10713.2|10712.3|43
1686010500000|2023-06-06 00:15:00|10713.3|10712.7|10713.9|10713|10713.9|10713|10712.9|10712|52
1686010800000|2023-06-06 00:20:00|10713.8|10712.9|10714.1|10713.2|10715|10714.1|10713.3|10712.4|92
1686011100000|2023-06-06 00:25:00|10714.4|10713.5|10714.1|10713.2|10714.6|10713.7|10713.5|10712.6|71
1686011400000|2023-06-06 00:30:00|10714.3|10713.4|10716.4|10715.5|10716.7|10715.8|10714|10713.1|87
1686011700000|2023-06-06 00:35:00|10716.2|10715.3|10715.8|10714.9|10716.4|10715.5|10714.5|10713.6|63
1686012000000|2023-06-06 00:40:00|10715.5|10714.6|10715.9|10715|10716|10715.1|10714.8|10713.9|48
1686012300000|2023-06-06 00:45:00|10715.8|10714.9|10715.7|10714.8|10716|10715.1|10715|10714.1|40
1686012600000|2023-06-06 00:50:00|10715.6|10714.7|10716|10715.1|10716.4|10715.5|10715.3|10714.4|93
1686012900000|2023-06-06 00:55:00|10715.9|10715|10716.4|10715.8|10717.3|10716.7|10715.9|10715|74
1686013200000|2023-06-06 01:00:00|10716.5|10715.9|10715.6|10714.7|10717.4|10716.5|10715.3|10714.4|114
1686013500000|2023-06-06 01:05:00|10715.8|10714.9|10716.5|10715.6|10716.8|10715.9|10715.8|10714.9|45
1686013800000|2023-06-06 01:10:00|10716.4|10715.5|10716.6|10715.7|10716.7|10715.9|10715.5|10714.6|89
1686014100000|2023-06-06 01:15:00|10716.7|10715.8|10716.5|10715.6|10716.7|10715.8|10715|10714.1|144
1686014400000|2023-06-06 01:20:00|10716.6|10715.7|10715.2|10714.3|10717|10716.1|10715|10714.1|123
1686014700000|2023-06-06 01:25:00|10715|10714.1|10715.6|10714.7|10716|10715.1|10714.9|10714|95
1686015000000|2023-06-06 01:30:00|10715.5|10714.6|10714.2|10713.3|10715.6|10715|10713.4|10712.5|107
1686015300000|2023-06-06 01:35:00|10714.3|10713.4|10716.3|10715.4|10716.3|10715.4|10714.2|10713.3|148
1686015600000|2023-06-06 01:40:00|10716.4|10715.5|10714.3|10713.4|10716.8|10716.2|10714.3|10713.4|118
1686015900000|2023-06-06 01:45:00|10714.4|10713.5|10714.2|10713.3|10715.8|10714.9|10713.4|10712.5|121
1686016200000|2023-06-06 01:50:00|10714.3|10713.4|10715|10714.4|10715.2|10714.4|10713.8|10712.9|81
1686016500000|2023-06-06 01:55:00|10714.9|10714.3|10715.9|10715.3|10716|10715.4|10714.7|10714.1|85
1686016800000|2023-06-06 02:00:00|10715.8|10715.2|10716.8|10716.2|10717.4|10716.7|10715.8|10715.2|117
1686017100000|2023-06-06 02:05:00|10717.2|10716.3|10720.2|10719.6|10720.3|10719.7|10716.4|10715.8|129
1686017400000|2023-06-06 02:10:00|10720.3|10719.7|10725|10724.1|10725.2|10724.3|10720.3|10719.7|268
1686017700000|2023-06-06 02:15:00|10725.2|10724.3|10722.3|10721.4|10725.2|10724.3|10721.5|10720.6|138
1686018000000|2023-06-06 02:20:00|10721.7|10720.8|10720.4|10719.5|10721.8|10720.9|10719.6|10718.7|135
1686018300000|2023-06-06 02:25:00|10720|10719.1|10720.1|10719.2|10720.6|10719.7|10719.2|10718.3|97
1686018600000|2023-06-06 02:30:00|10720|10719.1|10719.5|10718.6|10720.9|10720|10718.8|10717.9|130
1686018900000|2023-06-06 02:35:00|10719.4|10718.5|10717.8|10716.9|10719.4|10718.5|10717.1|10716.2|127
1686019200000|2023-06-06 02:40:00|10717.7|10716.8|10717.9|10717|10718.4|10717.5|10716.8|10715.9|123
1686019500000|2023-06-06 02:45:00|10717.8|10716.9|10717.8|10716.9|10718.2|10717.3|10716.8|10715.9|120
1686019800000|2023-06-06 02:50:00|10717.9|10717|10717.7|10716.8|10718.7|10717.8|10717.5|10716.6|131
1686020100000|2023-06-06 02:55:00|10717.5|10716.9|10718.7|10718.1|10719.4|10718.6|10717.5|10716.6|161
1686020400000|2023-06-06 03:00:00|10718.8|10718.2|10719.1|10718.5|10719.1|10718.5|10717.4|10716.6|104
1686020700000|2023-06-06 03:05:00|10719.2|10718.6|10718.5|10717.6|10719.4|10718.6|10717.8|10717.2|77
1686021000000|2023-06-06 03:10:00|10718.6|10717.7|10718.9|10718|10719.9|10719|10718.5|10717.6|140
1686021300000|2023-06-06 03:15:00|10719|10718.1|10718.5|10717.9|10719.3|10718.4|10718|10717.4|62
1686021600000|2023-06-06 03:20:00|10718.6|10718|10718.3|10717.4|10718.9|10718.2|10717.3|10716.4|105
1686021900000|2023-06-06 03:25:00|10718.2|10717.3|10718.5|10717.6|10719|10718.2|10717.8|10716.9|82
1686022200000|2023-06-06 03:30:00|10718.4|10717.5|10716.4|10715.5|10718.4|10717.5|10715.9|10715|92
1686022500000|2023-06-06 03:35:00|10716.3|10715.4|10715.4|10714.5|10716.4|10715.5|10714.9|10714|85
1686022800000|2023-06-06 03:40:00|10715.3|10714.4|10715.8|10715.2|10716|10715.3|10715.3|10714.4|91
1686023100000|2023-06-06 03:45:00|10716.1|10715.3|10716.9|10716|10717|10716.1|10715.8|10715|105
1686023400000|2023-06-06 03:50:00|10717|10716.1|10716|10715.1|10717|10716.2|10715.8|10714.9|95
1686023700000|2023-06-06 03:55:00|10715.9|10715|10716.5|10715.6|10716.7|10715.8|10715.7|10714.8|90
1686024000000|2023-06-06 04:00:00|10716.7|10715.8|10715.9|10715|10717.3|10716.4|10715.9|10715|73
1686024300000|2023-06-06 04:05:00|10715.6|10714.8|10716.7|10715.8|10717.2|10716.3|10715.6|10714.7|84
1686024600000|2023-06-06 04:10:00|10716.6|10715.7|10719.8|10718.9|10721.4|10720.5|10716.6|10715.7|129
1686024900000|2023-06-06 04:15:00|10719.6|10718.7|10717.8|10716.9|10719.8|10718.9|10717.7|10716.8|92
1686025200000|2023-06-06 04:20:00|10718|10717.1|10719.3|10718.4|10719.5|10718.6|10718|10717.1|72
1686025500000|2023-06-06 04:25:00|10719|10718.1|10720.3|10719.4|10721.4|10720.5|10718.9|10718|77
1686025800000|2023-06-06 04:30:00|10720.1|10719.2|10720|10719.1|10724|10723.1|10718.8|10717.9|602
1686026100000|2023-06-06 04:35:00|10720.3|10719.4|10723|10722.1|10723.6|10722.7|10720.2|10719.3|240
1686026400000|2023-06-06 04:40:00|10723.1|10722.2|10724|10723.1|10724.5|10723.6|10722.4|10721.5|136
1686026700000|2023-06-06 04:45:00|10723.9|10723|10722.9|10722|10724.1|10723.2|10721.7|10720.8|154
1686027000000|2023-06-06 04:50:00|10723|10722.1|10723|10722.1|10723.9|10723|10722.4|10721.5|127
1686027300000|2023-06-06 04:55:00|10723.2|10722.3|10723.9|10723|10724.6|10723.7|10722.9|10722|132
1686027600000|2023-06-06 05:00:00|10723.8|10723.2|10725.8|10724.9|10728.4|10727.5|10723.7|10723.1|228
1686027900000|2023-06-06 05:05:00|10726.1|10725.2|10727.8|10726.9|10727.8|10726.9|10725.5|10724.6|112
1686028200000|2023-06-06 05:10:00|10727.9|10727|10730.7|10729.8|10731.8|10731|10727.8|10726.9|185
1686028500000|2023-06-06 05:15:00|10730.8|10729.9|10729.9|10729|10731.2|10730.3|10729.4|10728.5|109
1686028800000|2023-06-06 05:20:00|10729.8|10728.9|10727.9|10727|10729.9|10729|10727.5|10726.6|129
1686029100000|2023-06-06 05:25:00|10728.2|10727.3|10725.7|10724.8|10728.4|10727.5|10725.4|10724.5|95
1686029400000|2023-06-06 05:30:00|10726.2|10725.3|10727.8|10726.9|10729.7|10728.8|10725.7|10724.8|137
1686029700000|2023-06-06 05:35:00|10727.7|10726.8|10725.4|10724.5|10727.8|10726.9|10724.8|10723.9|151
1686030000000|2023-06-06 05:40:00|10725.3|10724.4|10725.1|10724.2|10725.7|10724.8|10724.8|10723.9|85
1686030300000|2023-06-06 05:45:00|10725.4|10724.5|10724.2|10723.3|10725.6|10724.7|10723.1|10722.2|125
1686030600000|2023-06-06 05:50:00|10724.4|10723.5|10728.9|10728|10729.1|10728.5|10724.4|10723.5|140
1686030900000|2023-06-06 05:55:00|10729|10728.1|10725.4|10724.5|10729.2|10728.3|10725|10724.4|174
1686031200000|2023-06-06 06:00:00|10725.7|10724.8|10723.8|10722.9|10726.1|10725.2|10722.4|10721.5|403
1686031500000|2023-06-06 06:05:00|10723.7|10722.8|10722.7|10721.8|10725|10724.1|10721.9|10721|204
1686031800000|2023-06-06 06:10:00|10722.8|10721.9|10726.8|10725.9|10728.4|10727.5|10722.3|10721.4|251
1686032100000|2023-06-06 06:15:00|10726.3|10725.7|10725.7|10724.8|10726.8|10725.9|10723.9|10723|275
1686032400000|2023-06-06 06:20:00|10725.6|10724.7|10725.9|10725|10726.8|10725.9|10723.3|10722.4|252
1686032700000|2023-06-06 06:25:00|10725.6|10724.7|10727.4|10726.5|10731.5|10730.6|10725.4|10724.5|287
1686033000000|2023-06-06 06:30:00|10727|10726.4|10729.9|10729|10733.4|10732.5|10727|10726.2|285
1686033300000|2023-06-06 06:35:00|10729.5|10728.6|10728.9|10728|10731.5|10730.6|10728.1|10727.2|220
1686033600000|2023-06-06 06:40:00|10728.8|10727.9|10729.7|10728.8|10731.4|10730.5|10728.8|10727.9|229
1686033900000|2023-06-06 06:45:00|10729.8|10728.9|10725.9|10725|10729.8|10728.9|10725.4|10724.5|276
1686034200000|2023-06-06 06:50:00|10726|10725.1|10726.4|10725.5|10728.2|10727.3|10723.9|10723|213
1686034500000|2023-06-06 06:55:00|10726.5|10725.6|10724.7|10723.8|10727.3|10726.4|10723.3|10722.4|315
1686034800000|2023-06-06 07:00:00|10724.6|10723.7|10720.5|10719.6|10727.9|10727|10719.9|10719|422
1686035100000|2023-06-06 07:05:00|10720.4|10719.5|10723.1|10722.2|10725.1|10724.2|10720.4|10719.5|361
1686035400000|2023-06-06 07:10:00|10723|10722.1|10725.6|10724.7|10727|10726.1|10721.4|10720.7|337
1686035700000|2023-06-06 07:15:00|10725.5|10724.6|10721.4|10720.8|10725.6|10724.7|10721.4|10720.8|292
1686036000000|2023-06-06 07:20:00|10721.5|10720.9|10717.1|10716.2|10722.1|10721.5|10715|10714.1|303
1686036300000|2023-06-06 07:25:00|10717.2|10716.3|10713|10712.1|10726.6|10725.7|10710.4|10709.5|640
1686036600000|2023-06-06 07:30:00|10712.7|10711.8|10709.4|10708.5|10716.7|10715.8|10709.1|10708.2|496
1686036900000|2023-06-06 07:35:00|10709.5|10708.9|10708.6|10707.7|10712|10711.3|10707.6|10707|380
1686037200000|2023-06-06 07:40:00|10709.1|10708.2|10710.5|10709.6|10712.5|10711.6|10708|10707.1|387
1686037500000|2023-06-06 07:45:00|10710.6|10709.7|10709.6|10708.7|10713.1|10712.2|10707.6|10706.9|393
1686037800000|2023-06-06 07:50:00|10709.5|10708.6|10713.6|10712.7|10715.4|10714.5|10709.1|10708.2|322
1686038100000|2023-06-06 07:55:00|10713.7|10712.8|10715.1|10714.2|10715.2|10714.2|10711.5|10710.6|291
1686038400000|2023-06-06 08:00:00|10715.2|10714.3|10705|10704.1|10715.5|10714.6|10703.4|10702.5|635
1686038700000|2023-06-06 08:05:00|10704.9|10704|10709.9|10709|10712|10711.2|10704.9|10704|367
1686039000000|2023-06-06 08:10:00|10709.8|10708.9|10705.3|10704.4|10712.5|10711.6|10705.2|10704.4|344
1686039300000|2023-06-06 08:15:00|10705.4|10704.5|10696.8|10695.9|10706.2|10705.3|10696.3|10695.4|437
1686039600000|2023-06-06 08:20:00|10696.9|10696|10698|10697.1|10700.2|10699.3|10695.7|10694.8|309
1686039900000|2023-06-06 08:25:00|10697.9|10697|10701.9|10701|10703.1|10702.2|10697.2|10696.3|314
1686040200000|2023-06-06 08:30:00|10701.8|10700.9|10701.6|10701|10703.9|10703|10700.6|10699.7|292
1686040500000|2023-06-06 08:35:00|10701.4|10700.8|10701.9|10701|10704.1|10703.3|10699.8|10698.9|285
1686040800000|2023-06-06 08:40:00|10701.4|10700.8|10701.6|10700.7|10702.6|10701.7|10699|10698.1|227
1686041100000|2023-06-06 08:45:00|10701.5|10700.6|10701.8|10700.9|10703.7|10702.8|10700.9|10700|241
1686041400000|2023-06-06 08:50:00|10701.9|10701|10702.5|10701.6|10703.6|10702.7|10699.7|10698.8|217
1686041700000|2023-06-06 08:55:00|10702.4|10701.5|10699.7|10698.8|10702.5|10701.6|10697.3|10696.4|233
1686042000000|2023-06-06 09:00:00|10699.8|10698.9|10699.2|10698.3|10701.6|10700.7|10698.4|10697.5|291
1686042300000|2023-06-06 09:05:00|10699.3|10698.4|10696.8|10695.9|10701.1|10700.2|10696.6|10695.7|224
1686042600000|2023-06-06 09:10:00|10696.9|10696|10696.5|10695.6|10699.2|10698.3|10695.8|10694.9|184
1686042900000|2023-06-06 09:15:00|10696.4|10695.5|10695.8|10694.9|10696.9|10696|10694.3|10693.7|197
1686043200000|2023-06-06 09:20:00|10696.1|10695.2|10695.4|10694.5|10696.1|10695.2|10694.5|10693.6|148
1686043500000|2023-06-06 09:25:00|10695.6|10694.7|10695.2|10694.3|10697.7|10696.8|10693.8|10692.9|203
1686043800000|2023-06-06 09:30:00|10695.1|10694.5|10693.6|10693|10698.2|10697.3|10693.6|10692.8|299
1686044100000|2023-06-06 09:35:00|10692.8|10692.7|10695.9|10695|10696.1|10695.2|10692|10691.1|229
1686044400000|2023-06-06 09:40:00|10696|10695.1|10695.6|10695|10698.4|10697.5|10694.8|10693.9|215
1686044700000|2023-06-06 09:45:00|10695.7|10695.1|10694.6|10693.7|10696.9|10696.1|10692.2|10691.6|170
1686045000000|2023-06-06 09:50:00|10694.5|10693.6|10691.6|10690.7|10695.9|10695|10690.3|10689.6|179
1686045300000|2023-06-06 09:55:00|10691.5|10690.6|10692.5|10691.9|10693.9|10693|10689.7|10689.1|202
1686045600000|2023-06-06 10:00:00|10692.4|10691.8|10689.5|10688.6|10693.3|10692.4|10689.1|10688.2|219
1686045900000|2023-06-06 10:05:00|10689.4|10688.5|10687.2|10686.3|10690.5|10689.9|10684.2|10683.3|270
1686046200000|2023-06-06 10:10:00|10686.9|10686|10690.1|10689.2|10690.6|10689.7|10686.7|10685.8|169
1686046500000|2023-06-06 10:15:00|10690.2|10689.3|10685.1|10684.2|10691.1|10690.2|10684.8|10683.9|197
1686046800000|2023-06-06 10:20:00|10685|10684.1|10684.2|10683.6|10687.5|10686.9|10684.1|10683.4|198
1686047100000|2023-06-06 10:25:00|10684.1|10683.5|10686.2|10685.3|10687.9|10687.1|10682.9|10682.1|240
1686047400000|2023-06-06 10:30:00|10686.3|10685.4|10688.3|10687.4|10688.5|10687.6|10685.7|10684.8|219
1686047700000|2023-06-06 10:35:00|10688.2|10687.3|10693.2|10692.3|10693.3|10692.4|10687.2|10686.3|223
1686048000000|2023-06-06 10:40:00|10693.1|10692.2|10694.5|10693.6|10695.2|10694.3|10691.2|10690.3|298
1686048300000|2023-06-06 10:45:00|10694.4|10693.5|10695.7|10694.8|10696.7|10695.8|10694.3|10693.4|172
1686048600000|2023-06-06 10:50:00|10695.6|10694.7|10695.7|10694.8|10697.2|10696.3|10695.2|10694.3|172
1686048900000|2023-06-06 10:55:00|10695.6|10694.7|10698.3|10697.4|10700.1|10699.2|10695.2|10694.3|274
1686049200000|2023-06-06 11:00:00|10698.2|10697.3|10696.3|10695.4|10700.8|10699.9|10696|10695.1|229
1686049500000|2023-06-06 11:05:00|10696.2|10695.3|10693.5|10692.6|10697.1|10696.2|10692.8|10691.9|174
1686049800000|2023-06-06 11:10:00|10693.7|10692.8|10689.4|10688.5|10693.7|10692.8|10688.7|10687.8|179
1686050100000|2023-06-06 11:15:00|10689.3|10688.4|10690.4|10689.8|10690.8|10690.2|10687.8|10686.9|131
1686050400000|2023-06-06 11:20:00|10690.3|10689.7|10694|10693.4|10694.1|10693.5|10688.8|10688.2|177
1686050700000|2023-06-06 11:25:00|10693.9|10693.3|10691.9|10691|10694|10693.4|10691.3|10690.6|148
1686051000000|2023-06-06 11:30:00|10692|10691.1|10693.1|10692.2|10696.3|10695.4|10689.8|10689.1|251
1686051300000|2023-06-06 11:35:00|10693.3|10692.4|10693.2|10692.3|10693.6|10693|10691.3|10690.7|178
1686051600000|2023-06-06 11:40:00|10693.1|10692.2|10690.5|10689.6|10693.2|10692.3|10690.1|10689.2|154
1686051900000|2023-06-06 11:45:00|10690.6|10689.7|10686.2|10685.3|10691|10690.1|10684.8|10684.2|224
1686052200000|2023-06-06 11:50:00|10686.3|10685.4|10683.1|10682.5|10686.5|10685.9|10683.1|10682.5|214
1686052500000|2023-06-06 11:55:00|10683.2|10682.6|10677.3|10676.7|10683.7|10683.1|10676.6|10676|288
1686052800000|2023-06-06 12:00:00|10677.2|10676.6|10680.2|10679.6|10682.4|10681.8|10677.2|10676.6|305
1686053100000|2023-06-06 12:05:00|10680.3|10679.7|10683.2|10682.6|10684.2|10683.6|10680.3|10679.7|205
1686053400000|2023-06-06 12:10:00|10683.3|10682.7|10678.9|10678|10683.3|10682.7|10677|10676.4|218
1686053700000|2023-06-06 12:15:00|10679|10678.1|10680.2|10679.6|10681.1|10680.5|10677.1|10676.5|196
1686054000000|2023-06-06 12:20:00|10680.1|10679.5|10676.4|10675.8|10680.4|10679.8|10673.1|10672.4|328
1686054300000|2023-06-06 12:25:00|10676.5|10675.9|10674.6|10674|10678.4|10677.8|10674.6|10674|288
1686054600000|2023-06-06 12:30:00|10674.7|10674.1|10674.6|10673.7|10675.3|10674.6|10671.7|10671.1|278
1686054900000|2023-06-06 12:35:00|10674.5|10673.6|10670.8|10670.2|10675|10674.1|10669.6|10668.8|299
1686055200000|2023-06-06 12:40:00|10671|10670.4|10672.9|10672|10673|10672.4|10668.5|10667.8|269
1686055500000|2023-06-06 12:45:00|10673|10672.1|10672.5|10671.9|10673.2|10672.4|10667.5|10666.6|341
1686055800000|2023-06-06 12:50:00|10672.7|10672.1|10675|10674.1|10675.6|10674.9|10671.7|10671.1|266
1686056100000|2023-06-06 12:55:00|10674.5|10673.9|10671.2|10670.3|10674.7|10674.1|10671|10670.3|255
1686056400000|2023-06-06 13:00:00|10671.1|10670.2|10674.7|10673.8|10676.7|10675.9|10670.2|10669.3|329
1686056700000|2023-06-06 13:05:00|10674.4|10673.9|10676.4|10675.5|10678.3|10677.4|10674.2|10673.6|268
1686057000000|2023-06-06 13:10:00|10676.5|10675.6|10680.3|10679.4|10680.7|10679.9|10676.1|10675.2|226
1686057300000|2023-06-06 13:15:00|10680.2|10679.3|10678|10677.4|10681.6|10680.7|10678|10677.4|256
1686057600000|2023-06-06 13:20:00|10677.9|10677.3|10680.6|10679.7|10680.7|10679.8|10677|10676.4|203
1686057900000|2023-06-06 13:25:00|10680.5|10679.6|10679.6|10679|10681.5|10680.9|10679|10678.4|236
1686058200000|2023-06-06 13:30:00|10679.5|10678.9|10681.4|10680.8|10683|10682.4|10679.5|10678.9|383
1686058500000|2023-06-06 13:35:00|10681.3|10680.7|10673.7|10673.1|10682.5|10681.7|10672.8|10672.2|317
1686058800000|2023-06-06 13:40:00|10673.5|10672.9|10675|10674.1|10676.8|10676|10672.7|10672.1|385
1686059100000|2023-06-06 13:45:00|10674.8|10673.9|10675.5|10674.6|10676.8|10675.9|10672.7|10672.1|415
1686059400000|2023-06-06 13:50:00|10675.6|10674.7|10671.8|10671.2|10675.8|10675.2|10671.8|10671.2|387
1686059700000|2023-06-06 13:55:00|10671.6|10671|10672.8|10672.2|10674|10673.1|10669.6|10669|371
1686060000000|2023-06-06 14:00:00|10672.9|10672.3|10672.3|10671.7|10676|10675.4|10671.4|10670.7|341
1686060300000|2023-06-06 14:05:00|10672.6|10672|10679.6|10678.7|10681.3|10680.4|10672.3|10671.7|412
1686060600000|2023-06-06 14:10:00|10679.2|10678.6|10680.6|10680|10682.8|10682.2|10677.8|10677.2|428
1686060900000|2023-06-06 14:15:00|10680.5|10679.9|10684.7|10684.1|10684.9|10684.3|10680.2|10679.3|326
1686061200000|2023-06-06 14:20:00|10684.8|10684.2|10682.1|10681.5|10684.9|10684.3|10681.3|10680.7|279
1686061500000|2023-06-06 14:25:00|10682.7|10682.1|10678.2|10677.6|10683|10682.4|10676.9|10676.3|272
1686061800000|2023-06-06 14:30:00|10678.3|10677.7|10680.1|10679.5|10682.1|10681.4|10676.7|10676.1|322
1686062100000|2023-06-06 14:35:00|10680|10679.4|10676.1|10675.5|10680.3|10679.7|10675.3|10674.7|266
1686062400000|2023-06-06 14:40:00|10676|10675.4|10675.5|10674.9|10677.7|10677.1|10674|10673.3|310
1686062700000|2023-06-06 14:45:00|10675.6|10674.7|10683.9|10683.3|10684|10683.4|10674.6|10674|432
1686063000000|2023-06-06 14:50:00|10684|10683.4|10687.4|10686.8|10688.1|10687.5|10683.8|10683.1|375
1686063300000|2023-06-06 14:55:00|10687.5|10686.9|10691|10690.4|10691.5|10690.9|10685|10684.4|395
1686063600000|2023-06-06 15:00:00|10690.9|10690.3|10690.5|10689.6|10692.3|10691.7|10689.4|10688.6|382
1686063900000|2023-06-06 15:05:00|10690.3|10689.4|10688.3|10687.7|10691.5|10690.6|10688.1|10687.5|284
1686064200000|2023-06-06 15:10:00|10688.2|10687.6|10685.7|10685.1|10689.6|10689|10685.5|10684.9|179
1686064500000|2023-06-06 15:15:00|10685.8|10684.9|10687.8|10686.9|10689.2|10688.5|10685|10684.4|233
1686064800000|2023-06-06 15:20:00|10687.9|10687.2|10688.7|10688.1|10689.3|10688.6|10685.4|10684.5|344
1686065100000|2023-06-06 15:25:00|10688.6|10688|10692.5|10691.6|10692.6|10691.7|10688.2|10687.6|270
1686065400000|2023-06-06 15:30:00|10692.8|10691.9|10691|10690.1|10693.8|10693.1|10690.8|10689.9|287
1686065700000|2023-06-06 15:35:00|10691.1|10690.2|10691.5|10690.6|10692.5|10691.9|10690.2|10689.6|172
1686066000000|2023-06-06 15:40:00|10691.7|10690.8|10691.2|10690.6|10692.4|10691.5|10690.8|10690.2|150
1686066300000|2023-06-06 15:45:00|10691.3|10690.7|10694.2|10693.6|10694.3|10693.7|10691.2|10690.6|189
1686066600000|2023-06-06 15:50:00|10694.3|10693.7|10696.4|10695.8|10697|10696.4|10694.3|10693.7|180
1686066900000|2023-06-06 15:55:00|10696.3|10695.7|10694.9|10694|10697.2|10696.6|10694.2|10693.6|241
1686067200000|2023-06-06 16:00:00|10695|10694.1|10696.1|10695.5|10697.1|10696.5|10693.2|10692.6|178
1686067500000|2023-06-06 16:05:00|10696|10695.4|10695.8|10694.9|10698.2|10697.6|10695.3|10694.5|213
1686067800000|2023-06-06 16:10:00|10696.1|10695.2|10694|10693.4|10696.9|10696|10693.9|10693.1|183
1686068100000|2023-06-06 16:15:00|10694.2|10693.6|10691.3|10690.7|10694.2|10693.6|10691.3|10690.7|164
1686068400000|2023-06-06 16:20:00|10691.4|10690.8|10692|10691.4|10693.4|10692.6|10691.3|10690.7|183
1686068700000|2023-06-06 16:25:00|10692.1|10691.5|10689.8|10688.9|10692.1|10691.5|10689.8|10688.9|177
1686069000000|2023-06-06 16:30:00|10690.1|10689.2|10689.7|10688.8|10690.7|10689.8|10688.6|10688|144
1686069300000|2023-06-06 16:35:00|10689.6|10688.7|10688.3|10687.7|10689.7|10689|10688|10687.4|151
1686069600000|2023-06-06 16:40:00|10688.4|10687.4|10688.2|10687.3|10688.9|10688|10687.6|10687|131
1686069900000|2023-06-06 16:45:00|10688.1|10687.2|10689|10688.4|10689.1|10688.5|10688|10687.1|96
1686070200000|2023-06-06 16:50:00|10689.1|10688.5|10688.7|10688.1|10689.9|10689.3|10688.1|10687.5|116
1686070500000|2023-06-06 16:55:00|10688.8|10688.2|10688.7|10688.1|10689.6|10689|10688.5|10687.9|133
1686070800000|2023-06-06 17:00:00|10688.8|10688.2|10684.7|10684.1|10688.8|10688.2|10684.7|10684.1|156
1686071100000|2023-06-06 17:05:00|10684.8|10684.2|10685.4|10684.8|10685.8|10685.1|10682.8|10681.9|154
1686071400000|2023-06-06 17:10:00|10685.6|10685|10687.4|10686.5|10687.4|10686.6|10685.1|10684.5|149
1686071700000|2023-06-06 17:15:00|10687.3|10686.4|10686.9|10686|10688.4|10687.6|10686.3|10685.7|111
1686072000000|2023-06-06 17:20:00|10686.8|10686.2|10683.8|10682.9|10686.8|10686.2|10683.2|10682.3|134
1686072300000|2023-06-06 17:25:00|10683.9|10683|10685.7|10685.1|10685.7|10685.1|10683.7|10682.9|111
1686072600000|2023-06-06 17:30:00|10685.6|10685|10686.8|10686.2|10687.2|10686.6|10685.2|10684.6|83
1686072900000|2023-06-06 17:35:00|10687|10686.4|10685.7|10685.1|10687.4|10686.8|10685.6|10684.9|82
1686073200000|2023-06-06 17:40:00|10685.8|10685.2|10685.8|10684.9|10686.2|10685.3|10685|10684.4|53
1686073500000|2023-06-06 17:45:00|10685.9|10685|10686.7|10685.8|10687.5|10686.7|10685.9|10685|77
1686073800000|2023-06-06 17:50:00|10686.8|10685.9|10685.7|10685.1|10687.1|10686.5|10685.7|10685.1|69
1686074100000|2023-06-06 17:55:00|10685.6|10685|10686.4|10685.5|10686.4|10685.5|10684.8|10684.2|97
1686074400000|2023-06-06 18:00:00|10686.5|10685.6|10685.9|10685.3|10687|10686.1|10685.1|10684.4|142
1686074700000|2023-06-06 18:05:00|10685.8|10685.2|10686.9|10686|10687.2|10686.6|10685.7|10685.1|101
1686075000000|2023-06-06 18:10:00|10686.8|10686.2|10690.8|10690.2|10691|10690.4|10686.7|10686.1|93
1686075300000|2023-06-06 18:15:00|10690.7|10690.1|10691.8|10691.2|10692.5|10691.7|10690.6|10689.9|102
1686075600000|2023-06-06 18:20:00|10691.7|10691.1|10692.9|10692|10693|10692.3|10691.2|10690.5|103
1686075900000|2023-06-06 18:25:00|10693|10692.1|10692.3|10691.4|10693|10692.2|10691.6|10690.9|83
1686076200000|2023-06-06 18:30:00|10692.2|10691.3|10691|10690.1|10692.5|10691.6|10690.7|10689.9|110
1686076500000|2023-06-06 18:35:00|10690.9|10690|10694.8|10694.2|10695|10694.4|10690.9|10690|110
1686076800000|2023-06-06 18:40:00|10694.7|10694.1|10695.8|10694.9|10695.9|10695.3|10694.4|10693.8|88
1686077100000|2023-06-06 18:45:00|10695.5|10694.6|10696.2|10695.3|10696.3|10695.5|10695.2|10694.6|149
1686077400000|2023-06-06 18:50:00|10696.3|10695.4|10695.8|10695.2|10696.6|10696|10695.8|10695.1|135
1686077700000|2023-06-06 18:55:00|10695.9|10695.3|10694.4|10693.8|10696.1|10695.3|10694.4|10693.8|115
1686078000000|2023-06-06 19:00:00|10694.6|10694|10693.3|10692.7|10694.6|10694|10693.3|10692.6|110
1686078300000|2023-06-06 19:05:00|10693.2|10692.6|10692.9|10692.3|10694|10693.1|10692.8|10692.1|105
1686078600000|2023-06-06 19:10:00|10692.8|10692.2|10692.4|10691.8|10693.6|10692.7|10692.3|10691.6|97
1686078900000|2023-06-06 19:15:00|10692.3|10691.7|10694|10693.1|10694.6|10693.8|10692.3|10691.7|99
1686079200000|2023-06-06 19:20:00|10694.2|10693.3|10696.5|10695.6|10696.6|10695.7|10693.9|10693.2|82
1686079500000|2023-06-06 19:25:00|10696.6|10695.7|10695.5|10694.6|10696.6|10695.7|10694.8|10694|103
1686079800000|2023-06-06 19:30:00|10695.6|10694.7|10692.8|10692.2|10696|10695.1|10692.8|10692.2|79
1686080100000|2023-06-06 19:35:00|10693|10692.4|10691.1|10690.5|10693|10692.4|10691|10690.4|77
1686080400000|2023-06-06 19:40:00|10691.2|10690.6|10693.4|10692.5|10693.6|10692.7|10691|10690.1|111
1686080700000|2023-06-06 19:45:00|10693.3|10692.4|10692.9|10692.3|10694.1|10693.2|10692.8|10692|156
1686081000000|2023-06-06 19:50:00|10693|10692.4|10692.4|10691.8|10694|10693.3|10692.4|10691.8|151
1686081300000|2023-06-06 19:55:00|10692.3|10691.7|10692.4|10691.5|10693.1|10692.5|10691.7|10690.9|166
1686081600000|2023-06-06 20:00:00|10692.7|10691.8|10691.4|10690.5|10693.6|10692.7|10691.3|10690.5|157
1686081900000|2023-06-06 20:05:00|10691.2|10690.3|10691.4|10690.8|10691.9|10691.1|10690.8|10689.9|51
1686082200000|2023-06-06 20:10:00|10691.5|10690.9|10691.5|10690.6|10692.3|10691.4|10691|10690.4|90
1686082500000|2023-06-06 20:15:00|10691.7|10690.8|10692|10691.4|10692.3|10691.6|10691.7|10690.8|64
1686082800000|2023-06-06 20:20:00|10692.1|10691.5|10692|10691.4|10692.5|10691.7|10691.9|10691.3|20
1686083100000|2023-06-06 20:25:00|10692.2|10691.3|10693|10692.1|10693.8|10692.9|10692.1|10691.2|44
1686083400000|2023-06-06 20:30:00|10692.9|10692|10692.3|10691.7|10692.9|10692.3|10692.1|10691.3|72
1686083700000|2023-06-06 20:35:00|10692.4|10691.5|10693|10692.1|10693|10692.1|10691.9|10691|39
1686084000000|2023-06-06 20:40:00|10692.9|10692|10692.7|10691.8|10693|10692.1|10692.3|10691.4|78
1686084300000|2023-06-06 20:45:00|10692.8|10691.9|10692.7|10691.8|10693.1|10692.2|10692.5|10691.6|128
1686084600000|2023-06-06 20:50:00|10692.9|10692|10692.9|10692|10693.6|10692.7|10692.7|10691.6|134
1686084900000|2023-06-06 20:55:00|10693.2|10691.7|10694.6|10691.3|10694.6|10691.9|10693|10690.8|186
1686085200000|2023-06-06 21:00:00|10695.2|10690.4|10696.2|10692.1|10696.6|10692.1|10695.2|10688.7|39
1686085500000|2023-06-06 21:05:00|10696.3|10692|10695.7|10689.1|10696.3|10692.2|10695.5|10688.9|35
1686085800000|2023-06-06 21:10:00|10695.8|10689.2|10697.9|10692.7|10698.5|10692.8|10695.8|10689.2|47
1686086100000|2023-06-06 21:15:00|10697.8|10692.8|10697.6|10692.9|10698|10693|10697.6|10692.7|12
1686086400000|2023-06-06 21:20:00|10697.7|10692.8|10697|10693|10697.8|10693|10697|10692.7|12
1686086700000|2023-06-06 21:25:00|10697.7|10692.8|10697.2|10693.1|10697.8|10693.2|10697.2|10692.8|9
1686087000000|2023-06-06 21:30:00|10697.3|10693.2|10697.3|10692.9|10697.3|10693.2|10697.3|10692.9|4
1686087300000|2023-06-06 21:35:00|10697.1|10693|10697.2|10692.9|10697.3|10693.1|10697.1|10692.9|15
1686087600000|2023-06-06 21:40:00|10697.3|10693|10697.3|10692.8|10697.6|10693|10697.2|10692.8|33
1686087900000|2023-06-06 21:45:00|10697.5|10692.7|10697.5|10692.5|10697.5|10692.9|10697|10692.5|96
1686088200000|2023-06-06 21:50:00|10697.7|10692.4|10697.4|10692.6|10697.7|10692.6|10697.2|10692.4|25
1686088500000|2023-06-06 21:55:00|10697.5|10692.5|10697.2|10692.6|10697.6|10692.9|10696.7|10692.5|32
1686088800000|2023-06-06 22:00:00|10697.4|10692.5|10695.7|10693.7|10697.4|10693.9|10695.3|10691.5|96
1686089100000|2023-06-06 22:05:00|10695.4|10694|10695.8|10694.3|10695.9|10694.4|10695.3|10693.8|60
1686089400000|2023-06-06 22:10:00|10695.9|10694.4|10695.6|10694.1|10695.9|10694.6|10695.5|10693.9|74
1686089700000|2023-06-06 22:15:00|10695.7|10694|10695.6|10694.7|10695.8|10694.7|10695.4|10694|30
1686090000000|2023-06-06 22:20:00|10695.7|10694.6|10695.6|10694.5|10695.7|10694.7|10695.5|10694.3|19
1686090300000|2023-06-06 22:25:00|10695.5|10694.6|10695.1|10694.2|10695.6|10694.6|10695.1|10694.1|28
1686090600000|2023-06-06 22:30:00|10695.2|10694.1|10695|10694.1|10695.6|10694.3|10694.6|10693.7|53
1686090900000|2023-06-06 22:35:00|10695.1|10694.2|10694.9|10694|10695.2|10694.2|10694.5|10693.6|48
1686091200000|2023-06-06 22:40:00|10694.8|10693.9|10695.6|10694.7|10695.6|10694.7|10694.8|10693.9|33
1686091500000|2023-06-06 22:45:00|10695.7|10694.8|10695.5|10694.3|10695.7|10694.8|10695.1|10694.2|20
1686091800000|2023-06-06 22:50:00|10695.3|10694.4|10695.1|10694.2|10695.7|10694.7|10695|10694.1|47
1686092100000|2023-06-06 22:55:00|10695|10694.1|10695.6|10694.7|10695.6|10694.7|10695|10694.1|24
1686092400000|2023-06-06 23:00:00|10695.3|10694.4|10695.9|10695|10695.9|10695|10695|10694.1|21
1686092700000|2023-06-06 23:05:00|10695.8|10694.9|10694.5|10693.6|10696.1|10695.2|10693.9|10693|32
1686093000000|2023-06-06 23:10:00|10694.4|10693.5|10693.4|10692.5|10694.5|10693.6|10693|10692.1|47
1686093300000|2023-06-06 23:15:00|10693.1|10692.2|10694.1|10693.2|10694.2|10693.3|10693.1|10692.2|36
1686093600000|2023-06-06 23:20:00|10694.2|10693.3|10694.2|10693.3|10694.7|10693.8|10694|10693.1|37
1686093900000|2023-06-06 23:25:00|10694.3|10693.4|10694.6|10693.7|10694.9|10694|10694|10693.1|30
1686094200000|2023-06-06 23:30:00|10694.7|10693.8|10695.6|10694.7|10696|10695.1|10694.3|10693.4|39
1686094500000|2023-06-06 23:35:00|10695.7|10694.8|10695.4|10694.8|10696.1|10695.2|10695.4|10694.6|49
1686094800000|2023-06-06 23:40:00|10695.5|10694.9|10695.9|10695|10696.6|10695.7|10695.4|10694.7|44
1686095100000|2023-06-06 23:45:00|10695.6|10694.7|10696.5|10695.6|10696.5|10695.6|10694.7|10693.8|26
1686095400000|2023-06-06 23:50:00|10696.3|10695.7|10698.1|10697.2|10698.1|10697.2|10696.3|10695.7|57
1686095700000|2023-06-06 23:55:00|10698.2|10697.3|10699.1|10698.2|10699.7|10698.8|10697.6|10696.7|83
1686096000000|2023-06-07 00:00:00|10699.3|10698.4|10698.1|10697.2|10702.6|10701.7|10698.1|10697.2|241
1686096300000|2023-06-07 00:05:00|10698.2|10697.3|10699.6|10698.7|10700|10699.1|10697.9|10697|85
1686096600000|2023-06-07 00:10:00|10699.5|10698.6|10701.3|10700.4|10702.1|10701.2|10699.5|10698.6|142
1686096900000|2023-06-07 00:15:00|10701.6|10700.7|10703.6|10702.7|10703.7|10702.8|10701.2|10700.3|125
1686097200000|2023-06-07 00:20:00|10703.5|10702.6|10704.1|10703.2|10704.5|10703.6|10702.7|10701.8|123
1686097500000|2023-06-07 00:25:00|10703.8|10702.9|10701.4|10700.5|10704|10703.1|10701|10700.1|131
1686097800000|2023-06-07 00:30:00|10701.3|10700.4|10698.8|10697.9|10701.5|10700.7|10698.3|10697.5|115
1686098100000|2023-06-07 00:35:00|10698.7|10697.8|10702.5|10701.6|10702.6|10701.8|10698.4|10697.5|74
1686098400000|2023-06-07 00:40:00|10702.8|10701.9|10704.2|10703.3|10704.4|10703.5|10702.8|10701.9|96
1686098700000|2023-06-07 00:45:00|10704.3|10703.4|10704.3|10703.4|10704.9|10704|10703.3|10702.4|83
1686099000000|2023-06-07 00:50:00|10704.4|10703.5|10701|10700.1|10704.6|10703.7|10700.8|10699.9|161
1686099300000|2023-06-07 00:55:00|10700.6|10699.7|10700.9|10700|10701.2|10700.3|10699|10698.1|94
1686099600000|2023-06-07 01:00:00|10701|10700.1|10700.5|10699.6|10701.7|10700.8|10699|10698.1|126
1686099900000|2023-06-07 01:05:00|10700.4|10699.5|10699.6|10698.7|10701.1|10700.2|10699.3|10698.5|95
1686100200000|2023-06-07 01:10:00|10699.7|10698.8|10699.8|10698.9|10701|10700.1|10699.1|10698.3|208
1686100500000|2023-06-07 01:15:00|10699.9|10699|10699.5|10698.6|10700.8|10699.9|10698.6|10697.7|154
1686100800000|2023-06-07 01:20:00|10699.4|10698.5|10698.9|10698|10699.4|10698.5|10697.5|10696.6|133
1686101100000|2023-06-07 01:25:00|10699|10698.1|10700.1|10699.2|10700.6|10699.7|10698.4|10697.6|99
1686101400000|2023-06-07 01:30:00|10700|10699.1|10698.2|10697.3|10702|10701.1|10698.1|10697.2|202
1686101700000|2023-06-07 01:35:00|10698.3|10697.4|10697.2|10696.3|10699.7|10698.8|10695.1|10694.2|215
1686102000000|2023-06-07 01:40:00|10697.1|10696.2|10695.5|10694.6|10697.1|10696.2|10694.6|10693.7|192
1686102300000|2023-06-07 01:45:00|10695.6|10694.7|10693.7|10692.8|10696.5|10695.6|10693.6|10692.7|124
1686102600000|2023-06-07 01:50:00|10693.8|10692.9|10695.1|10694.2|10695.7|10694.8|10693.2|10692.6|152
1686102900000|2023-06-07 01:55:00|10695.2|10694.3|10697|10696.1|10697.4|10696.4|10695|10694.1|136
1686103200000|2023-06-07 02:00:00|10697.2|10696.3|10693|10692.1|10697.2|10696.3|10692.8|10691.9|127
1686103500000|2023-06-07 02:05:00|10692.9|10692|10691.8|10690.9|10694|10693.1|10691.6|10690.7|118
1686103800000|2023-06-07 02:10:00|10692|10691.1|10691|10690.1|10693.5|10692.6|10690.6|10689.7|197
1686104100000|2023-06-07 02:15:00|10691.2|10690.3|10690.2|10689.3|10692|10691.1|10689.2|10688.5|157
1686104400000|2023-06-07 02:20:00|10690.1|10689.2|10692.3|10691.4|10692.6|10691.8|10690|10689.1|156
1686104700000|2023-06-07 02:25:00|10692.2|10691.3|10693.5|10692.6|10693.6|10692.7|10692.2|10691.3|113
1686105000000|2023-06-07 02:30:00|10693.6|10692.7|10692.7|10692.1|10694.1|10693.2|10692.2|10691.5|118
1686105300000|2023-06-07 02:35:00|10692.5|10691.9|10692.4|10691.8|10693.3|10692.5|10691.6|10691|120
1686105600000|2023-06-07 02:40:00|10692.5|10691.9|10694.3|10693.4|10694.9|10694.1|10692.5|10691.8|149
1686105900000|2023-06-07 02:45:00|10694.4|10693.5|10692.8|10691.9|10694.4|10693.5|10692.8|10691.9|70
1686106200000|2023-06-07 02:50:00|10692.7|10691.8|10694.3|10693.4|10694.8|10693.9|10692.7|10691.8|97
1686106500000|2023-06-07 02:55:00|10694.4|10693.5|10693.3|10692.7|10694.4|10693.5|10692.9|10692|115
1686106800000|2023-06-07 03:00:00|10693.4|10692.8|10691.4|10690.5|10693.9|10693|10690.4|10689.5|211
1686107100000|2023-06-07 03:05:00|10691.2|10690.3|10690.7|10689.8|10691.6|10690.7|10690|10689.2|128
1686107400000|2023-06-07 03:10:00|10690.6|10689.7|10690.6|10689.7|10691.8|10690.9|10690|10689.1|137
1686107700000|2023-06-07 03:15:00|10690.5|10689.6|10691.7|10690.8|10692.3|10691.4|10690|10689.1|118
1686108000000|2023-06-07 03:20:00|10691.6|10690.7|10692|10691.1|10692.1|10691.2|10691.2|10690.3|84
1686108300000|2023-06-07 03:25:00|10691.9|10691|10691.6|10690.7|10692.8|10691.9|10691.6|10690.7|58
1686108600000|2023-06-07 03:30:00|10691.3|10690.4|10692.8|10691.9|10694.1|10693.3|10691.2|10690.3|121
1686108900000|2023-06-07 03:35:00|10692.7|10691.8|10691.6|10691|10692.7|10691.8|10691.5|10690.9|77
1686109200000|2023-06-07 03:40:00|10691.5|10690.9|10692.6|10691.7|10692.6|10691.7|10691.5|10690.6|85
1686109500000|2023-06-07 03:45:00|10692.7|10691.8|10692.5|10691.6|10693.6|10692.7|10692.5|10691.6|71
1686109800000|2023-06-07 03:50:00|10692.4|10691.5|10692.8|10691.9|10693.6|10692.7|10691.5|10690.6|93
1686110100000|2023-06-07 03:55:00|10692.7|10691.8|10693.4|10692.5|10694.2|10693.3|10692.7|10691.8|67
1686110400000|2023-06-07 04:00:00|10693.3|10692.4|10694.1|10693.5|10694.4|10693.7|10692.8|10691.9|49
1686110700000|2023-06-07 04:05:00|10694.2|10693.6|10695|10694.1|10695.3|10694.4|10694.1|10693.3|51
1686111000000|2023-06-07 04:10:00|10694.8|10693.9|10695.6|10694.7|10695.6|10694.7|10694.7|10693.8|39
1686111300000|2023-06-07 04:15:00|10695.8|10694.9|10695.1|10694.2|10695.8|10694.9|10694.5|10693.8|50
1686111600000|2023-06-07 04:20:00|10695|10694.1|10696|10695.1|10696.1|10695.2|10695|10694.1|56
1686111900000|2023-06-07 04:25:00|10696.1|10695.2|10694.6|10693.7|10696.1|10695.2|10694.3|10693.6|66
1686112200000|2023-06-07 04:30:00|10694.5|10693.6|10693.1|10692.2|10694.6|10693.7|10693.1|10692.2|53
1686112500000|2023-06-07 04:35:00|10693.3|10692.4|10693.4|10692.8|10693.5|10692.8|10691.8|10690.9|58
1686112800000|2023-06-07 04:40:00|10693.3|10692.7|10692.6|10691.7|10693.5|10692.8|10692.5|10691.6|68
1686113100000|2023-06-07 04:45:00|10692.5|10691.6|10690.6|10689.7|10692.5|10691.6|10690.6|10689.7|45
1686113400000|2023-06-07 04:50:00|10690.3|10689.4|10690.7|10689.8|10692|10691.1|10689.9|10689|100
1686113700000|2023-06-07 04:55:00|10690.8|10689.9|10691|10690.1|10691.3|10690.7|10689.9|10689|142
1686114000000|2023-06-07 05:00:00|10690.9|10690|10688.1|10687.2|10690.9|10690.2|10686.9|10686|134
1686114300000|2023-06-07 05:05:00|10688|10687.1|10686.4|10685.5|10688.6|10687.7|10686.4|10685.5|105
1686114600000|2023-06-07 05:10:00|10686.3|10685.4|10686.4|10685.5|10686.9|10686|10685|10684.1|132
1686114900000|2023-06-07 05:15:00|10686.1|10685.2|10684.3|10683.7|10686.6|10685.9|10684.3|10683.7|109
1686115200000|2023-06-07 05:20:00|10684.5|10683.6|10685.4|10684.5|10686.8|10686.1|10684.4|10683.5|93
1686115500000|2023-06-07 05:25:00|10685.5|10684.6|10685.3|10684.7|10685.5|10684.7|10683.7|10683.1|96
1686115800000|2023-06-07 05:30:00|10685.4|10684.8|10686.9|10686.3|10687|10686.4|10685.4|10684.8|104
1686116100000|2023-06-07 05:35:00|10687|10686.4|10686.3|10685.4|10688.1|10687.5|10686.1|10685.2|73
1686116400000|2023-06-07 05:40:00|10686.1|10685.2|10688.7|10688.1|10689.1|10688.2|10685.5|10684.9|146
1686116700000|2023-06-07 05:45:00|10688.6|10688|10686.8|10685.9|10688.7|10688.1|10686.3|10685.6|103
1686117000000|2023-06-07 05:50:00|10686.6|10685.7|10687.5|10686.6|10688.6|10687.7|10686.5|10685.6|142
1686117300000|2023-06-07 05:55:00|10687.4|10686.5|10685.8|10684.5|10688.6|10687.7|10684.7|10683.8|176
1686117600000|2023-06-07 06:00:00|10685.7|10684.1|10682.3|10681.4|10686.6|10685.7|10682.1|10681.2|280
1686117900000|2023-06-07 06:05:00|10682.2|10681.3|10685.5|10684.6|10685.8|10684.9|10680.6|10679.7|206
1686118200000|2023-06-07 06:10:00|10685.6|10684.7|10684|10683.1|10685.8|10685.2|10683.5|10682.6|164
1686118500000|2023-06-07 06:15:00|10683.9|10683|10680|10679.1|10684.3|10683.7|10679.7|10678.8|180
1686118800000|2023-06-07 06:20:00|10679.9|10679|10676.2|10675.3|10679.9|10679|10675.5|10674.6|212
1686119100000|2023-06-07 06:25:00|10676.4|10675.5|10678.7|10677.8|10678.8|10678.2|10676.4|10675.5|212
1686119400000|2023-06-07 06:30:00|10678.6|10677.7|10675.4|10674.8|10679.6|10678.9|10673.9|10673.3|252
1686119700000|2023-06-07 06:35:00|10675.5|10674.9|10675|10674.1|10676.4|10675.6|10673.9|10673.3|225
1686120000000|2023-06-07 06:40:00|10675.2|10674.3|10674.8|10673.6|10675.2|10674.6|10673.1|10672.5|239
1686120300000|2023-06-07 06:45:00|10674.6|10673.7|10674.5|10673.6|10677.9|10677|10673.5|10672.6|240
1686120600000|2023-06-07 06:50:00|10674.3|10673.4|10675.5|10674.6|10676.4|10675.7|10673.9|10673|191
1686120900000|2023-06-07 06:55:00|10675.4|10674.5|10677|10676.1|10677.7|10676.9|10675.3|10674.4|216
1686121200000|2023-06-07 07:00:00|10677.2|10676.3|10681.5|10680.6|10681.7|10680.9|10676.7|10675.8|346
1686121500000|2023-06-07 07:05:00|10681.8|10681.2|10673.9|10673.3|10682.2|10681.6|10673.9|10673.2|322
1686121800000|2023-06-07 07:10:00|10674|10673.4|10670.2|10669.3|10674.4|10673.8|10668.6|10668|355
1686122100000|2023-06-07 07:15:00|10670.3|10669.7|10674.2|10673.6|10674.6|10673.8|10670.3|10669.5|299
1686122400000|2023-06-07 07:20:00|10674.3|10673.7|10676.6|10676|10676.6|10676|10672.1|10671.5|266
1686122700000|2023-06-07 07:25:00|10676.5|10675.9|10676.8|10675.9|10677.1|10676.4|10673.6|10673|345
1686123000000|2023-06-07 07:30:00|10676.9|10676|10680.3|10679.4|10681.2|10680.3|10676.5|10675.7|297
1686123300000|2023-06-07 07:35:00|10679.9|10679|10679|10678.4|10682.7|10681.9|10678.6|10678|164
1686123600000|2023-06-07 07:40:00|10679.1|10678.5|10684.1|10683.5|10684.2|10683.6|10678.4|10677.7|255
1686123900000|2023-06-07 07:45:00|10684.2|10683.6|10683.2|10682.3|10686.9|10686|10682.7|10682.1|209
1686124200000|2023-06-07 07:50:00|10683.6|10683|10684.5|10683.9|10686.7|10686.1|10683.4|10682.8|222
1686124500000|2023-06-07 07:55:00|10684.2|10683.6|10684.7|10683.8|10685.4|10684.8|10682.9|10682|215
1686124800000|2023-06-07 08:00:00|10684.8|10683.9|10681.9|10681|10684.8|10683.9|10679.6|10678.8|223
1686125100000|2023-06-07 08:05:00|10682|10681.1|10686.9|10686|10687.1|10686.4|10680|10679.4|242
1686125400000|2023-06-07 08:10:00|10686.8|10685.9|10688.7|10688.1|10689.4|10688.8|10684.8|10683.9|263
1686125700000|2023-06-07 08:15:00|10688.6|10688|10687.5|10686.9|10689.2|10688.5|10685.1|10684.5|217
1686126000000|2023-06-07 08:20:00|10687.4|10686.8|10685.9|10685|10687.7|10687|10685.5|10684.8|220
1686126300000|2023-06-07 08:25:00|10685.7|10685.1|10686.5|10685.6|10687.3|10686.7|10685.5|10684.9|225
1686126600000|2023-06-07 08:30:00|10686.3|10685.4|10686|10685.4|10686.8|10686.2|10685.2|10684.6|121
1686126900000|2023-06-07 08:35:00|10685.9|10685.3|10685.1|10684.5|10686.8|10686.2|10684.5|10683.9|186
1686127200000|2023-06-07 08:40:00|10685|10684.4|10686.7|10685.8|10687.3|10686.7|10684.5|10683.9|158
1686127500000|2023-06-07 08:45:00|10686.6|10685.7|10688.3|10687.4|10688.3|10687.4|10685.1|10684.5|166
1686127800000|2023-06-07 08:50:00|10688.5|10687.9|10685.7|10685.1|10689.2|10688.5|10685.6|10685|211
1686128100000|2023-06-07 08:55:00|10685.6|10685|10693.6|10692.7|10693.9|10693|10685.5|10684.9|250
1686128400000|2023-06-07 09:00:00|10693.9|10693|10694|10693.1|10694.3|10693.6|10690.4|10689.8|316
1686128700000|2023-06-07 09:05:00|10693.8|10692.9|10696|10695.1|10697.9|10697.1|10693.6|10692.7|242
1686129000000|2023-06-07 09:10:00|10695.7|10695.4|10695.2|10694.6|10696.4|10695.8|10693.9|10693|205
1686129300000|2023-06-07 09:15:00|10695.1|10694.5|10695.8|10695.2|10696.3|10695.7|10693.9|10693.1|171
1686129600000|2023-06-07 09:20:00|10695.7|10695.1|10697.7|10696.8|10697.9|10697.3|10695.3|10694.7|172
1686129900000|2023-06-07 09:25:00|10697.6|10696.7|10694.8|10694.2|10697.7|10696.8|10693.2|10692.6|222
1686130200000|2023-06-07 09:30:00|10694.7|10694.1|10694.5|10693.9|10698|10697.4|10694.4|10693.8|196
1686130500000|2023-06-07 09:35:00|10694.6|10694|10693.4|10692.8|10695.3|10694.4|10693.1|10692.5|147
1686130800000|2023-06-07 09:40:00|10693.1|10692.5|10695.9|10695.3|10696.6|10696|10692.3|10691.7|165
1686131100000|2023-06-07 09:45:00|10696|10695.4|10695.4|10694.8|10696.8|10696.1|10695.2|10694.6|127
1686131400000|2023-06-07 09:50:00|10695.5|10694.9|10693.8|10692.9|10697.7|10697.1|10693.5|10692.6|192
1686131700000|2023-06-07 09:55:00|10693.7|10692.8|10696.6|10696|10696.8|10696.2|10693.6|10692.8|195
1686132000000|2023-06-07 10:00:00|10696.7|10696.1|10701.3|10700.4|10702.2|10701.6|10696.7|10696.1|259
1686132300000|2023-06-07 10:05:00|10701.4|10700.5|10703.3|10702.4|10705.1|10704.2|10700.1|10699.4|183
1686132600000|2023-06-07 10:10:00|10703.4|10702.5|10701.5|10700.9|10704|10703.3|10701.1|10700.2|131
1686132900000|2023-06-07 10:15:00|10701.6|10701|10700.9|10700|10701.7|10701|10700.3|10699.7|97
1686133200000|2023-06-07 10:20:00|10700.8|10699.9|10700.6|10700|10701.3|10700.5|10699.6|10698.9|137
1686133500000|2023-06-07 10:25:00|10700.8|10700.2|10707.9|10707.3|10709.3|10708.7|10700.5|10699.7|262
1686133800000|2023-06-07 10:30:00|10708|10707.4|10706.5|10705.9|10708.8|10708.2|10705.3|10704.7|256
1686134100000|2023-06-07 10:35:00|10706.6|10706|10709.8|10709.2|10711.8|10710.9|10706.2|10705.6|181
1686134400000|2023-06-07 10:40:00|10710|10709.4|10713.3|10712.4|10713.3|10712.5|10707.7|10706.8|269
1686134700000|2023-06-07 10:45:00|10713.4|10712.5|10712.9|10712.3|10716.4|10715.5|10712.8|10712.1|262
1686135000000|2023-06-07 10:50:00|10712.4|10711.8|10718.5|10717.9|10718.7|10718.1|10711.5|10710.9|269
1686135300000|2023-06-07 10:55:00|10718.6|10718|10715.5|10714.6|10718.9|10718.3|10714.4|10713.8|328
1686135600000|2023-06-07 11:00:00|10715.6|10714.7|10719|10718.4|10720.4|10719.6|10713.3|10712.7|242
1686135900000|2023-06-07 11:05:00|10718.9|10718.3|10719.6|10719|10721.2|10720.6|10716.9|10716.3|242
1686136200000|2023-06-07 11:10:00|10719.5|10718.9|10718|10717.1|10719.5|10718.9|10715|10714.4|322
1686136500000|2023-06-07 11:15:00|10718.1|10717.2|10717.6|10716.7|10720.9|10720.2|10717.4|10716.6|319
1686136800000|2023-06-07 11:20:00|10717.1|10716.5|10716.4|10715.5|10718.7|10718.1|10715|10714.2|220
1686137100000|2023-06-07 11:25:00|10716.6|10715.7|10718.8|10718.2|10719.1|10718.5|10715.5|10714.8|274
1686137400000|2023-06-07 11:30:00|10718.9|10718.3|10716.8|10716.2|10719.3|10718.7|10716.6|10716|154
1686137700000|2023-06-07 11:35:00|10716.9|10716.3|10720.1|10719.5|10720.8|10720.2|10716.1|10715.5|200
1686138000000|2023-06-07 11:40:00|10720.4|10719.8|10719|10718.4|10723.4|10722.8|10719|10718.4|211
1686138300000|2023-06-07 11:45:00|10719.2|10718.6|10716.9|10716.3|10719.2|10718.6|10716|10715.4|201
1686138600000|2023-06-07 11:50:00|10716.8|10716.2|10715.8|10715.2|10717.2|10716.6|10715.5|10714.9|177
1686138900000|2023-06-07 11:55:00|10715.9|10715.3|10715.9|10715.3|10716.9|10716.3|10714.4|10713.8|274
1686139200000|2023-06-07 12:00:00|10715.8|10715.2|10717.9|10717.3|10718.4|10717.8|10714.5|10713.6|280
1686139500000|2023-06-07 12:05:00|10718|10717.4|10717.1|10716.5|10718.2|10717.6|10714|10713.4|241
1686139800000|2023-06-07 12:10:00|10717|10716.4|10716.4|10715.8|10717.8|10717.2|10715.3|10714.7|228
1686140100000|2023-06-07 12:15:00|10716.5|10715.9|10716.8|10716.2|10717.3|10716.7|10713.9|10713.3|212
1686140400000|2023-06-07 12:20:00|10716.7|10716.1|10712.8|10712.2|10717.5|10716.9|10712.5|10711.9|320
1686140700000|2023-06-07 12:25:00|10712.7|10712.1|10709|10707.9|10712.7|10712.1|10707.9|10707|268
1686141000000|2023-06-07 12:30:00|10708.9|10708|10712.1|10711.5|10712.2|10711.6|10708.9|10708|237
1686141300000|2023-06-07 12:35:00|10712|10711.4|10709.4|10708.8|10712.5|10711.9|10709.2|10708.6|252
1686141600000|2023-06-07 12:40:00|10709.3|10708.7|10707.8|10707.2|10709.3|10708.7|10705.8|10704.9|310
1686141900000|2023-06-07 12:45:00|10707.9|10707.3|10712.5|10711.9|10712.6|10712|10706.7|10706.1|258
1686142200000|2023-06-07 12:50:00|10712.4|10711.8|10713.7|10713.1|10713.7|10713.1|10710.4|10709.8|289
1686142500000|2023-06-07 12:55:00|10713.5|10712.9|10716.4|10715.8|10718.5|10717.6|10713.3|10712.7|282
1686142800000|2023-06-07 13:00:00|10716.3|10715.7|10715.1|10714.2|10719.4|10718.8|10714.7|10713.8|373
1686143100000|2023-06-07 13:05:00|10715|10714.1|10715.7|10714.8|10717.2|10716.5|10714.5|10713.9|324
1686143400000|2023-06-07 13:10:00|10715.6|10715|10722.1|10721.2|10722.1|10721.2|10715|10714.2|303
1686143700000|2023-06-07 13:15:00|10722|10721.1|10722.8|10722.2|10723.2|10722.6|10719.4|10718.7|244
1686144000000|2023-06-07 13:20:00|10722.6|10722|10719.8|10719.2|10723.1|10722.5|10718.5|10717.9|253
1686144300000|2023-06-07 13:25:00|10719.9|10719.3|10717.4|10716.8|10721.6|10721|10717.3|10716.7|245
1686144600000|2023-06-07 13:30:00|10717|10716.4|10722.4|10721.8|10722.7|10722.1|10715.5|10714.9|426
1686144900000|2023-06-07 13:35:00|10722.6|10722|10724.2|10723.6|10728.3|10727.6|10722.2|10721.3|465
1686145200000|2023-06-07 13:40:00|10724.1|10723.5|10728.1|10727.5|10728.2|10727.6|10723.6|10723|316
1686145500000|2023-06-07 13:45:00|10728|10727.4|10729.1|10728.5|10730.6|10729.9|10727|10726.4|354
1686145800000|2023-06-07 13:50:00|10729|10728.4|10732.2|10731.6|10734|10733.1|10728|10727.4|438
1686146100000|2023-06-07 13:55:00|10732.4|10731.8|10737.8|10736.9|10739.3|10738.4|10731.8|10731.2|577
1686146400000|2023-06-07 14:00:00|10738|10737.4|10732.4|10731.5|10740.1|10739.3|10730.4|10729.5|1102
1686146700000|2023-06-07 14:05:00|10732.7|10731.8|10726.6|10725.7|10735.8|10735.1|10726.1|10725.5|753
1686147000000|2023-06-07 14:10:00|10726.5|10725.6|10724.3|10723.7|10729.3|10728.5|10723.1|10722.5|680
1686147300000|2023-06-07 14:15:00|10724.4|10723.8|10724|10723.4|10725.9|10725.3|10721|10720.4|577
1686147600000|2023-06-07 14:20:00|10723.8|10723.2|10718.9|10718.3|10725.6|10724.7|10717.5|10716.9|580
1686147900000|2023-06-07 14:25:00|10718.8|10718.2|10715.7|10715.1|10718.8|10718.2|10713.4|10712.8|518
1686148200000|2023-06-07 14:30:00|10715.8|10715.2|10717.6|10716.7|10718.2|10717.3|10714.6|10713.7|472
1686148500000|2023-06-07 14:35:00|10717.7|10716.8|10711.8|10710.9|10719.1|10718.2|10710.2|10709.5|510
1686148800000|2023-06-07 14:40:00|10711.7|10710.8|10710.2|10709.3|10712.5|10711.6|10709.5|10708.9|476
1686149100000|2023-06-07 14:45:00|10709.7|10709.1|10709|10708.1|10712.5|10711.6|10706.7|10706|607
1686149400000|2023-06-07 14:50:00|10709.1|10708.2|10705.5|10704.9|10709.5|10708.7|10703.5|10702.7|460
1686149700000|2023-06-07 14:55:00|10705.4|10704.8|10708.2|10707.3|10709.1|10708.2|10704.2|10703.4|528
1686150000000|2023-06-07 15:00:00|10708.3|10707.4|10707.4|10706.8|10708.9|10708|10705.2|10704.5|456
1686150300000|2023-06-07 15:05:00|10707.3|10706.7|10705|10704.4|10707.4|10706.8|10702.2|10701.6|371
1686150600000|2023-06-07 15:10:00|10705.1|10704.5|10703.4|10702.8|10705.6|10704.9|10702.1|10701.5|346
1686150900000|2023-06-07 15:15:00|10703.5|10702.9|10706.2|10705.6|10707.3|10706.6|10703|10702.4|384
1686151200000|2023-06-07 15:20:00|10706.1|10705.5|10705.6|10705|10708.2|10707.6|10704.7|10704.1|235
1686151500000|2023-06-07 15:25:00|10705.7|10705.1|10705.5|10704.9|10707.7|10707.1|10704.9|10704.3|197
1686151800000|2023-06-07 15:30:00|10705.4|10704.8|10710.9|10710.3|10710.9|10710.3|10705|10704.4|309
1686152100000|2023-06-07 15:35:00|10710.8|10710.2|10707|10706.1|10710.8|10710.2|10706.6|10705.9|254
1686152400000|2023-06-07 15:40:00|10706.9|10706|10704.3|10703.7|10708.2|10707.6|10704.1|10703.5|229
1686152700000|2023-06-07 15:45:00|10704.2|10703.6|10698.3|10697.7|10704.2|10703.6|10697.8|10697.2|299
1686153000000|2023-06-07 15:50:00|10698.2|10697.6|10698.5|10697.9|10699.7|10699.1|10695.5|10694.9|294
1686153300000|2023-06-07 15:55:00|10698.6|10698|10701.4|10700.8|10702.2|10701.3|10697.3|10696.7|332
1686153600000|2023-06-07 16:00:00|10701.7|10701|10703.1|10702.5|10707|10706.4|10701.6|10701|280
1686153900000|2023-06-07 16:05:00|10702.6|10702|10703.4|10702.8|10704.1|10703.5|10701.3|10700.7|241
1686154200000|2023-06-07 16:10:00|10703|10702.4|10702|10701.4|10704.9|10704.3|10701.9|10701.3|191
1686154500000|2023-06-07 16:15:00|10702.1|10701.5|10703.2|10702.6|10704.8|10704.2|10701.3|10700.7|253
1686154800000|2023-06-07 16:20:00|10703.1|10702.5|10706|10705.4|10706.1|10705.5|10702.5|10701.9|162
1686155100000|2023-06-07 16:25:00|10705.9|10705.3|10702.8|10702.2|10706.2|10705.6|10702.7|10702|201
1686155400000|2023-06-07 16:30:00|10702.6|10702|10703.3|10702.7|10704.9|10704.3|10702.6|10701.9|152
1686155700000|2023-06-07 16:35:00|10703.4|10702.8|10698.5|10697.9|10703.5|10702.9|10698|10697.3|210
1686156000000|2023-06-07 16:40:00|10698.9|10698.3|10696.5|10695.6|10699.5|10698.9|10696.1|10695.2|150
1686156300000|2023-06-07 16:45:00|10696.4|10695.5|10698.5|10697.9|10699.7|10699.1|10695.3|10694.7|177
1686156600000|2023-06-07 16:50:00|10698.6|10698|10695.4|10694.8|10699.2|10698.6|10695.2|10694.6|187
1686156900000|2023-06-07 16:55:00|10695.3|10694.7|10693.6|10693|10696|10695.2|10693.2|10692.6|315
1686157200000|2023-06-07 17:00:00|10693.7|10693.1|10692.2|10691.6|10694.6|10694|10691.8|10691.2|204
1686157500000|2023-06-07 17:05:00|10692|10691.4|10694.4|10693.8|10694.4|10693.8|10691.6|10690.8|185
1686157800000|2023-06-07 17:10:00|10694.8|10694.2|10693.6|10693|10695.2|10694.6|10692.3|10691.7|183
1686158100000|2023-06-07 17:15:00|10693.5|10692.9|10694.1|10693.5|10694.7|10694|10693.1|10692.5|172
1686158400000|2023-06-07 17:20:00|10694.2|10693.3|10694.4|10693.8|10695.3|10694.7|10693.4|10692.7|196
1686158700000|2023-06-07 17:25:00|10694|10693.4|10693.9|10693.3|10695.3|10694.7|10693.5|10692.9|177
1686159000000|2023-06-07 17:30:00|10693.8|10693.2|10693|10692.1|10694.2|10693.4|10691.4|10690.7|170
1686159300000|2023-06-07 17:35:00|10693.1|10692.2|10693.5|10692.9|10694.1|10693.5|10692.8|10692.1|116
1686159600000|2023-06-07 17:40:00|10693.4|10692.8|10695.4|10694.5|10695.6|10695|10693|10692.2|155
1686159900000|2023-06-07 17:45:00|10695.6|10694.7|10696|10695.4|10696.8|10696|10694.9|10694.3|203
1686160200000|2023-06-07 17:50:00|10695.8|10695.2|10698.1|10697.5|10700|10699.3|10695.7|10695|204
1686160500000|2023-06-07 17:55:00|10698|10697.4|10699.3|10698.4|10699.8|10699.1|10697.5|10696.9|136
1686160800000|2023-06-07 18:00:00|10699.2|10698.3|10698.5|10697.9|10700.1|10699.3|10697.8|10696.9|183
1686161100000|2023-06-07 18:05:00|10698.6|10698|10701|10700.1|10701.1|10700.2|10698.5|10697.8|134
1686161400000|2023-06-07 18:10:00|10700.9|10700|10701.3|10700.4|10702.1|10701.2|10700.1|10699.3|152
1686161700000|2023-06-07 18:15:00|10701.2|10700.3|10700.6|10700|10702.2|10701.3|10700.2|10699.3|118
1686162000000|2023-06-07 18:20:00|10700.7|10700.1|10701.2|10700.3|10701.6|10701|10700.6|10700|187
1686162300000|2023-06-07 18:25:00|10701.1|10700.2|10701.2|10700.6|10701.6|10701|10700.6|10700|120
1686162600000|2023-06-07 18:30:00|10701.1|10700.5|10702.6|10702|10702.6|10702|10700.7|10700.1|138
1686162900000|2023-06-07 18:35:00|10702.3|10701.7|10701.2|10700.6|10702.3|10701.7|10700.7|10700.1|99
1686163200000|2023-06-07 18:40:00|10700.9|10700.3|10699.6|10699|10700.9|10700.3|10699.1|10698.5|117
1686163500000|2023-06-07 18:45:00|10699.5|10698.9|10701.6|10701|10701.8|10701.2|10699.1|10698.5|133
1686163800000|2023-06-07 18:50:00|10701.8|10701.2|10701.6|10701|10702.6|10702|10701|10700.3|129
1686164100000|2023-06-07 18:55:00|10701.7|10701.1|10702.9|10702|10703.8|10702.9|10701.1|10700.5|208
1686164400000|2023-06-07 19:00:00|10703.3|10702.4|10703.8|10703.2|10705.6|10705|10703.3|10702.4|228
1686164700000|2023-06-07 19:05:00|10703.7|10703.1|10702.6|10702|10704.9|10704.3|10701.8|10700.9|109
1686165000000|2023-06-07 19:10:00|10702.7|10702.1|10704|10703.4|10704.2|10703.5|10702.5|10701.9|78
1686165300000|2023-06-07 19:15:00|10704.1|10703.5|10704.1|10703.5|10704.4|10703.6|10702.6|10702|126
1686165600000|2023-06-07 19:20:00|10704|10703.4|10703.6|10703|10705.5|10704.9|10703.1|10702.2|149
1686165900000|2023-06-07 19:25:00|10703.5|10702.9|10702|10701.4|10703.8|10703.2|10701.6|10701|116
1686166200000|2023-06-07 19:30:00|10702.2|10701.3|10702.7|10701.8|10703|10702.3|10700.7|10700|169
1686166500000|2023-06-07 19:35:00|10702.5|10701.6|10701.5|10700.9|10703|10702.4|10701.5|10700.9|104
1686166800000|2023-06-07 19:40:00|10701.6|10701|10701.1|10700.5|10701.6|10701|10700.5|10699.9|119
1686167100000|2023-06-07 19:45:00|10701.2|10700.6|10700.9|10700.3|10701.3|10700.6|10699.6|10699|139
1686167400000|2023-06-07 19:50:00|10700.7|10700.1|10696.6|10696|10701.5|10700.9|10696.5|10695.9|217
1686167700000|2023-06-07 19:55:00|10696.3|10695.7|10694|10693.4|10696.3|10695.7|10693.9|10693.2|317
1686168000000|2023-06-07 20:00:00|10694.5|10693.9|10696.4|10695.8|10697.7|10697.1|10694.2|10693.3|225
1686168300000|2023-06-07 20:05:00|10696.6|10696|10698|10697.1|10698.1|10697.3|10696.6|10696|68
1686168600000|2023-06-07 20:10:00|10698.1|10697.2|10699.2|10698.3|10699.4|10698.7|10697.9|10697|77
1686168900000|2023-06-07 20:15:00|10699.3|10698.4|10699.8|10698.9|10700.4|10699.5|10699.2|10698.3|110
1686169200000|2023-06-07 20:20:00|10699.7|10698.8|10697.6|10696.7|10700.4|10699.5|10697.6|10696.7|86
1686169500000|2023-06-07 20:25:00|10697.5|10696.6|10698|10697.1|10698.5|10697.6|10696.9|10696.2|80
1686169800000|2023-06-07 20:30:00|10698.1|10697.2|10697.8|10696.9|10698.2|10697.3|10697.8|10696.9|70
1686170100000|2023-06-07 20:35:00|10697.9|10697|10699|10698.1|10699.2|10698.3|10697.8|10696.9|53
1686170400000|2023-06-07 20:40:00|10698.9|10698|10698.9|10698|10699.3|10698.4|10698.4|10697.5|48
1686170700000|2023-06-07 20:45:00|10698.8|10697.9|10699.3|10698.4|10700.1|10699.2|10698.6|10697.6|105
1686171000000|2023-06-07 20:50:00|10699.6|10698.5|10698.8|10697.9|10699.6|10698.5|10698.6|10697.6|89
1686171300000|2023-06-07 20:55:00|10699.1|10697.6|10700.1|10697.4|10700.9|10698.6|10699.1|10697.4|209
1686171600000|2023-06-07 21:00:00|10700.2|10697.2|10700|10693.4|10701.9|10697.2|10699.7|10693.1|44
1686171900000|2023-06-07 21:05:00|10699.7|10693.1|10700.8|10694.2|10701.1|10694.5|10699.7|10693.1|71
1686172200000|2023-06-07 21:10:00|10700.7|10694.1|10702.2|10695.6|10702.6|10696|10700.5|10693.9|40
1686172500000|2023-06-07 21:15:00|10702.4|10695.8|10702.2|10695.6|10702.8|10696.2|10702.2|10695.6|57
1686172800000|2023-06-07 21:20:00|10702.1|10695.5|10701.9|10695.8|10702.1|10695.8|10701.9|10695.3|17
1686173100000|2023-06-07 21:25:00|10702|10695.6|10702.5|10695.9|10702.8|10696.2|10701.9|10695.6|27
1686173400000|2023-06-07 21:30:00|10702.4|10695.8|10702.4|10696.3|10702.7|10696.4|10702.3|10695.7|36
1686173700000|2023-06-07 21:35:00|10702.5|10696.2|10702.3|10696.5|10702.5|10696.5|10702|10696.2|79
1686174000000|2023-06-07 21:40:00|10702.5|10696.6|10701.5|10696.2|10702.7|10696.6|10701.4|10696.2|27
1686174300000|2023-06-07 21:45:00|10701.4|10696.3|10701.1|10696.6|10701.4|10696.7|10701|10696.3|53
1686174600000|2023-06-07 21:50:00|10701|10696.7|10701|10696.4|10701.3|10697|10701|10696.3|34
1686174900000|2023-06-07 21:55:00|10701.1|10696.3|10701|10696.6|10702.5|10696.8|10700.8|10695.8|93
1686175200000|2023-06-07 22:00:00|10701.1|10696.7|10701.1|10698.6|10702.3|10698.9|10700.1|10696.4|146
1686175500000|2023-06-07 22:05:00|10700.8|10698.9|10700.7|10699.3|10701.3|10699.9|10700.5|10698.9|60
1686175800000|2023-06-07 22:10:00|10700.6|10699.2|10700.8|10699.5|10701.2|10700|10700.2|10698.9|58
1686176100000|2023-06-07 22:15:00|10700.7|10699.4|10700.7|10699.6|10701.2|10699.6|10700|10698.6|76
1686176400000|2023-06-07 22:20:00|10700.8|10699.5|10702.3|10701|10702.4|10701.2|10700.6|10699.4|109
1686176700000|2023-06-07 22:25:00|10702.5|10701.2|10701|10700.1|10702.6|10701.2|10701|10699.7|99
1686177000000|2023-06-07 22:30:00|10701.1|10700.2|10701.5|10700.2|10702|10700.8|10700.9|10699.7|159
1686177300000|2023-06-07 22:35:00|10701.4|10700.1|10699.1|10697.9|10701.6|10700.5|10698.4|10697.2|244
1686177600000|2023-06-07 22:40:00|10699|10697.2|10698.4|10697.5|10699.1|10697.7|10698.2|10697.1|64
1686177900000|2023-06-07 22:45:00|10698.3|10697.4|10699|10697.9|10699.1|10698|10698.2|10697.2|52
1686178200000|2023-06-07 22:50:00|10698.9|10698|10698.9|10698|10699.2|10698.3|10698.7|10697.8|72
1686178500000|2023-06-07 22:55:00|10699|10698.1|10699.8|10698.9|10700.4|10699.4|10698.9|10698|42
1686178800000|2023-06-07 23:00:00|10699.9|10699|10700.9|10700|10701.1|10700.2|10699.4|10698.5|69
1686179100000|2023-06-07 23:05:00|10700.8|10699.9|10698.9|10698|10700.8|10699.9|10698.9|10698|43
1686179400000|2023-06-07 23:10:00|10698.8|10697.9|10699.4|10698.5|10699.4|10698.5|10698.8|10697.9|27
1686179700000|2023-06-07 23:15:00|10699.6|10698.7|10699.6|10698.7|10699.7|10699|10699|10698.1|32
1686180000000|2023-06-07 23:20:00|10699.5|10698.6|10697.8|10696.9|10699.6|10698.7|10697.6|10696.7|45
1686180300000|2023-06-07 23:25:00|10697.7|10696.8|10698|10697.1|10698|10697.2|10697.3|10696.4|30
1686180600000|2023-06-07 23:30:00|10698.2|10697.3|10703.4|10702.5|10703.8|10702.9|10698|10697.1|89
1686180900000|2023-06-07 23:35:00|10703.3|10702.4|10704.5|10703.6|10704.5|10703.6|10703.2|10702.3|47
1686181200000|2023-06-07 23:40:00|10704.4|10703.5|10705.4|10704.5|10705.9|10705|10704.4|10703.5|86
1686181500000|2023-06-07 23:45:00|10705.2|10704.6|10705.1|10704.5|10707|10706.1|10704.9|10704|97
1686181800000|2023-06-07 23:50:00|10705|10704.4|10706.9|10706|10706.9|10706|10704.6|10703.7|96
1686182100000|2023-06-07 23:55:00|10707|10706.1|10707.4|10706.5|10707.7|10706.8|10706.6|10705.7|60
1686182400000|2023-06-08 00:00:00|10707.5|10706.6|10708.4|10707.5|10709|10708.1|10706.8|10705.9|171
1686182700000|2023-06-08 00:05:00|10708.1|10707.2|10709.8|10708.9|10710.6|10709.7|10707.5|10706.6|118
1686183000000|2023-06-08 00:10:00|10709.7|10708.8|10709.1|10708.2|10709.8|10708.9|10707.4|10706.5|103
1686183300000|2023-06-08 00:15:00|10709|10708.1|10708.6|10707.7|10709.1|10708.2|10708|10707.3|54
1686183600000|2023-06-08 00:20:00|10708.8|10707.9|10707.6|10706.7|10709|10708.1|10707.3|10706.5|87
1686183900000|2023-06-08 00:25:00|10707.7|10706.8|10707.5|10706.9|10708.6|10707.9|10707.5|10706.7|56
1686184200000|2023-06-08 00:30:00|10707.7|10707.1|10708.4|10707.5|10709.7|10708.8|10707.7|10707.1|89
1686184500000|2023-06-08 00:35:00|10708.5|10707.6|10707.9|10707|10708.5|10707.7|10707.4|10706.6|88
1686184800000|2023-06-08 00:40:00|10707.8|10706.9|10707.4|10706.8|10708.4|10707.5|10707.1|10706.2|78
1686185100000|2023-06-08 00:45:00|10707.3|10706.7|10708.2|10707.6|10708.3|10707.7|10706.9|10706.3|78
1686185400000|2023-06-08 00:50:00|10708.1|10707.5|10709.5|10708.9|10709.6|10709|10707|10706.4|181
1686185700000|2023-06-08 00:55:00|10709.4|10708.8|10709.1|10708.2|10710.4|10709.5|10708.3|10707.5|128
1686186000000|2023-06-08 01:00:00|10709.2|10708.3|10708.7|10707.8|10709.4|10708.5|10707.2|10706.6|152
1686186300000|2023-06-08 01:05:00|10708.8|10707.9|10710|10709.1|10710.3|10709.4|10708.1|10707.2|102
1686186600000|2023-06-08 01:10:00|10710.1|10709.2|10707.5|10706.9|10710.5|10709.8|10707.4|10706.7|118
1686186900000|2023-06-08 01:15:00|10707.6|10707|10707.9|10707|10708.4|10707.7|10707.3|10706.7|110
1686187200000|2023-06-08 01:20:00|10707.8|10706.9|10708.4|10707.5|10709.5|10708.9|10707.7|10706.9|121
1686187500000|2023-06-08 01:25:00|10708.5|10707.6|10706.2|10705.3|10709.6|10708.7|10705.6|10704.7|101
1686187800000|2023-06-08 01:30:00|10706.3|10705.4|10705|10704.4|10707.4|10706.5|10703.5|10702.6|253
1686188100000|2023-06-08 01:35:00|10705.1|10704.5|10707.6|10706.7|10709|10708.2|10705.1|10704.5|194
1686188400000|2023-06-08 01:40:00|10707.7|10706.8|10707.5|10706.9|10709|10708.1|10706.9|10706.3|142
1686188700000|2023-06-08 01:45:00|10707.6|10707|10707.1|10706.5|10708.1|10707.4|10706.2|10705.6|153
1686189000000|2023-06-08 01:50:00|10707.3|10706.7|10709|10708.1|10709|10708.3|10707.2|10706.5|153
1686189300000|2023-06-08 01:55:00|10708.9|10708|10709.1|10708.5|10710.1|10709.5|10708.1|10707.5|127
1686189600000|2023-06-08 02:00:00|10709.2|10708.6|10710.2|10709.6|10710.2|10709.6|10708.9|10708.3|126
1686189900000|2023-06-08 02:05:00|10710.3|10709.7|10710.4|10709.5|10711.8|10711.2|10710.1|10709.5|157
1686190200000|2023-06-08 02:10:00|10710.5|10709.6|10708.3|10707.7|10710.5|10709.6|10707.8|10706.9|157
1686190500000|2023-06-08 02:15:00|10708.2|10707.6|10707.9|10707.3|10709.2|10708.4|10707.5|10706.9|108
1686190800000|2023-06-08 02:20:00|10708|10707.4|10711.3|10710.4|10711.9|10711.3|10708|10707.3|105
1686191100000|2023-06-08 02:25:00|10711.2|10710.3|10709.9|10709.3|10711.6|10710.7|10709.5|10708.9|91
1686191400000|2023-06-08 02:30:00|10709.7|10709.1|10709|10708.1|10710.6|10709.7|10708.6|10707.8|85
1686191700000|2023-06-08 02:35:00|10709.2|10708.3|10707.9|10707|10709.3|10708.7|10707.4|10706.6|112
1686192000000|2023-06-08 02:40:00|10708.1|10707.2|10707.8|10706.9|10708.5|10707.6|10707.3|10706.4|104
1686192300000|2023-06-08 02:45:00|10707.9|10707|10708.3|10707.4|10708.4|10707.5|10707|10706.1|107
1686192600000|2023-06-08 02:50:00|10708.4|10707.5|10707.4|10706.8|10709.3|10708.4|10707|10706.2|108
1686192900000|2023-06-08 02:55:00|10707.3|10706.7|10707.2|10706.6|10708.1|10707.5|10706.9|10706.3|117
1686193200000|2023-06-08 03:00:00|10707.1|10706.5|10707.8|10706.9|10707.9|10707|10706.6|10706|117
1686193500000|2023-06-08 03:05:00|10707.9|10707|10706.8|10705.9|10708.2|10707.6|10706.7|10705.8|85
1686193800000|2023-06-08 03:10:00|10706.6|10705.7|10709.6|10709|10709.9|10709.3|10706.4|10705.5|124
1686194100000|2023-06-08 03:15:00|10709.7|10709.1|10708.9|10708|10709.8|10709.2|10708.5|10707.8|99
1686194400000|2023-06-08 03:20:00|10709|10708.1|10708.6|10707.7|10709.4|10708.5|10708.5|10707.6|79
1686194700000|2023-06-08 03:25:00|10708.7|10707.8|10710.7|10709.8|10710.9|10710|10708.6|10707.7|81
1686195000000|2023-06-08 03:30:00|10710.5|10709.9|10709.6|10708.7|10710.9|10710.3|10709.3|10708.4|70
1686195300000|2023-06-08 03:35:00|10709.8|10708.9|10710.4|10709.8|10710.6|10710|10709.6|10708.7|85
1686195600000|2023-06-08 03:40:00|10710.7|10710.1|10710.7|10710.1|10711.3|10710.7|10710.3|10709.7|61
1686195900000|2023-06-08 03:45:00|10710.8|10710.2|10710.4|10709.8|10711.1|10710.4|10710.1|10709.5|87
1686196200000|2023-06-08 03:50:00|10710.5|10709.9|10710|10709.4|10711|10710.2|10709.3|10708.7|123
1686196500000|2023-06-08 03:55:00|10709.8|10709.2|10708.6|10708|10709.9|10709.3|10707.8|10707.2|75
1686196800000|2023-06-08 04:00:00|10708.7|10708.1|10709.7|10708.8|10710|10709.4|10708.5|10707.8|82
1686197100000|2023-06-08 04:05:00|10709.6|10708.7|10707.2|10706.6|10709.6|10708.7|10705.9|10705.3|93
1686197400000|2023-06-08 04:10:00|10707.1|10706.5|10707.8|10707.2|10708.2|10707.3|10707.1|10706.2|68
1686197700000|2023-06-08 04:15:00|10707.9|10707.3|10708.2|10707.6|10709.1|10708.4|10707.6|10707|71
1686198000000|2023-06-08 04:20:00|10708.4|10707.8|10710.4|10709.8|10710.5|10709.9|10708.3|10707.7|90
1686198300000|2023-06-08 04:25:00|10710.3|10709.7|10710.4|10709.8|10710.7|10710|10710|10709.4|55
1686198600000|2023-06-08 04:30:00|10710.5|10709.9|10709.3|10708.7|10710.5|10709.9|10709.1|10708.5|42
1686198900000|2023-06-08 04:35:00|10709.2|10708.6|10709|10708.4|10709.8|10709.2|10708.9|10708.3|70
1686199200000|2023-06-08 04:40:00|10708.9|10708.3|10708.7|10707.8|10709.2|10708.4|10708.5|10707.7|59
1686199500000|2023-06-08 04:45:00|10708.3|10707.4|10709.9|10709.3|10709.9|10709.3|10707.9|10707.2|73
1686199800000|2023-06-08 04:50:00|10710|10709.4|10711.4|10710.8|10711.7|10711.1|10710|10709.3|84
1686200100000|2023-06-08 04:55:00|10711.5|10710.9|10711.9|10711.3|10713.9|10713.3|10711.4|10710.8|134
1686200400000|2023-06-08 05:00:00|10711.8|10711.2|10713.5|10712.6|10713.8|10712.9|10711|10710.4|153
1686200700000|2023-06-08 05:05:00|10713.6|10712.7|10714.2|10713.3|10715.2|10714.3|10713|10712.1|122
1686201000000|2023-06-08 05:10:00|10714.1|10713.2|10713.1|10712.2|10714.8|10713.9|10713.1|10712.2|101
1686201300000|2023-06-08 05:15:00|10713|10712.1|10714.7|10713.8|10714.8|10714|10712.6|10711.7|124
1686201600000|2023-06-08 05:20:00|10714.6|10713.7|10714.6|10713.7|10715.2|10714.3|10713.6|10712.7|95
1686201900000|2023-06-08 05:25:00|10714.5|10713.6|10716.6|10715.7|10716.9|10716|10714.1|10713.2|134
1686202200000|2023-06-08 05:30:00|10716.4|10715.5|10715.6|10714.7|10717|10716.1|10714.5|10713.7|163
1686202500000|2023-06-08 05:35:00|10715.5|10714.6|10715.8|10714.9|10717.7|10717.1|10715.4|10714.5|220
1686202800000|2023-06-08 05:40:00|10715.9|10715|10715|10714.1|10716.2|10715.3|10714.8|10714|106
1686203100000|2023-06-08 05:45:00|10714.9|10714|10714.4|10713.8|10714.9|10714|10713.7|10713|117
1686203400000|2023-06-08 05:50:00|10714.2|10713.6|10713|10712.1|10714.6|10714|10712.5|10711.7|98
1686203700000|2023-06-08 05:55:00|10712.9|10712|10710.6|10710|10713|10712.2|10709.5|10708.9|131
1686204000000|2023-06-08 06:00:00|10710.7|10710.1|10711.9|10711.3|10712.4|10711.8|10709.5|10708.9|256
1686204300000|2023-06-08 06:05:00|10711.8|10711.2|10712.3|10711.7|10713.7|10712.8|10711.2|10710.6|215
1686204600000|2023-06-08 06:10:00|10712.4|10711.4|10710.3|10709.7|10712.5|10711.6|10710.2|10709.6|159
1686204900000|2023-06-08 06:15:00|10710.4|10709.8|10709.8|10709.2|10711.1|10710.4|10708.3|10707.7|192
1686205200000|2023-06-08 06:20:00|10709.7|10709.1|10709.5|10708.9|10711.1|10710.2|10708.8|10708.2|147
1686205500000|2023-06-08 06:25:00|10709.6|10709|10708.4|10707.8|10709.6|10709|10708|10707.2|142
1686205800000|2023-06-08 06:30:00|10708.5|10707.9|10711.9|10711|10713.5|10712.9|10708.4|10707.8|184
1686206100000|2023-06-08 06:35:00|10711.8|10710.9|10714.6|10713.7|10715.5|10714.6|10710.2|10709.6|184
1686206400000|2023-06-08 06:40:00|10714.7|10713.8|10715.9|10715|10718.2|10717.3|10714.1|10713.5|267
1686206700000|2023-06-08 06:45:00|10715.7|10714.8|10717.3|10716.7|10719.5|10718.9|10714.9|10714.3|234
1686207000000|2023-06-08 06:50:00|10717.2|10716.6|10714.8|10713.9|10718|10717.4|10714.2|10713.6|210
1686207300000|2023-06-08 06:55:00|10714.7|10713.8|10711.7|10710.8|10715|10714.4|10710.1|10709.5|271
1686207600000|2023-06-08 07:00:00|10711.8|10711.2|10707.8|10707.2|10712.8|10712.2|10706|10705.2|495
1686207900000|2023-06-08 07:05:00|10707.6|10707|10708.3|10707.4|10710.4|10709.5|10705.8|10705.2|401
1686208200000|2023-06-08 07:10:00|10708.2|10707.3|10708.7|10708.1|10711.8|10710.9|10707|10706.4|286
1686208500000|2023-06-08 07:15:00|10708.5|10707.9|10706.2|10705.6|10710.9|10710.3|10705.8|10705.2|292
1686208800000|2023-06-08 07:20:00|10706.1|10705.5|10704.7|10704.1|10709.5|10708.9|10703.7|10703.1|253
1686209100000|2023-06-08 07:25:00|10704.8|10704.2|10702.3|10701.4|10704.9|10704.2|10701.5|10700.6|313
1686209400000|2023-06-08 07:30:00|10702.4|10701.5|10703.6|10702.7|10704.2|10703.6|10702|10701.4|301
1686209700000|2023-06-08 07:35:00|10703.5|10702.6|10705.9|10705.3|10705.9|10705.3|10701.8|10701.1|238
1686210000000|2023-06-08 07:40:00|10706|10705.4|10706.1|10705.2|10708|10707.2|10704.4|10703.8|277
1686210300000|2023-06-08 07:45:00|10706|10705.1|10708.4|10707.8|10709|10708.3|10705.8|10704.9|205
1686210600000|2023-06-08 07:50:00|10708.3|10707.7|10708.8|10708.2|10709.5|10708.9|10707.2|10706.6|144
1686210900000|2023-06-08 07:55:00|10708.7|10708.1|10713.5|10712.6|10713.6|10713|10708.6|10708|278
1686211200000|2023-06-08 08:00:00|10713.6|10712.7|10710.9|10710.3|10716.4|10715.7|10710.6|10709.9|319
1686211500000|2023-06-08 08:05:00|10710.8|10710.2|10716.5|10715.9|10716.9|10716.3|10710.3|10709.5|231
1686211800000|2023-06-08 08:10:00|10716.7|10715.8|10715.9|10715|10717.3|10716.5|10714.8|10714.1|198
1686212100000|2023-06-08 08:15:00|10715.8|10714.9|10717.2|10716.3|10718.4|10717.8|10715.1|10714.5|185
1686212400000|2023-06-08 08:20:00|10717.1|10716.2|10715.4|10714.8|10717.5|10716.8|10713.4|10712.7|188
1686212700000|2023-06-08 08:25:00|10715.7|10714.9|10719|10718.1|10719.7|10718.8|10715.3|10714.6|179
1686213000000|2023-06-08 08:30:00|10719.3|10718.4|10718|10717.4|10722.2|10721.3|10717.8|10717|340
1686213300000|2023-06-08 08:35:00|10717.9|10717.3|10716.2|10715.6|10718.2|10717.6|10716.1|10715.5|172
1686213600000|2023-06-08 08:40:00|10716.1|10715.5|10719.5|10718.6|10720.8|10719.9|10715.5|10714.9|288
1686213900000|2023-06-08 08:45:00|10719.4|10718.5|10723.8|10722.9|10724.4|10723.5|10719.4|10718.5|289
1686214200000|2023-06-08 08:50:00|10723.7|10722.8|10726.4|10725.8|10730.6|10729.7|10723.6|10722.7|424
1686214500000|2023-06-08 08:55:00|10726.3|10725.7|10727.1|10726.2|10729.1|10728.2|10725.3|10724.5|238
1686214800000|2023-06-08 09:00:00|10727.2|10726.3|10733.1|10732.2|10733.1|10732.2|10726.9|10726|335
1686215100000|2023-06-08 09:05:00|10733|10732.1|10726.2|10725.6|10734.3|10733.7|10726.1|10725.3|281
1686215400000|2023-06-08 09:10:00|10726.3|10725.7|10722.9|10722.3|10727|10726.1|10721.3|10720.7|257
1686215700000|2023-06-08 09:15:00|10722.7|10722.1|10727|10726.4|10727|10726.4|10722.5|10721.9|203
1686216000000|2023-06-08 09:20:00|10727.1|10726.5|10732.1|10731.5|10732.9|10732.3|10727|10726.4|218
1686216300000|2023-06-08 09:25:00|10732|10731.4|10729.2|10728.6|10732|10731.4|10727.7|10727.1|249
1686216600000|2023-06-08 09:30:00|10729.1|10728.5|10728.4|10727.5|10729.3|10728.7|10726.4|10725.5|190
1686216900000|2023-06-08 09:35:00|10728.3|10727.4|10725.8|10724.9|10728.4|10727.5|10725.3|10724.4|176
1686217200000|2023-06-08 09:40:00|10725.9|10725|10727.4|10726.8|10728|10727.3|10723.8|10723.2|159
1686217500000|2023-06-08 09:45:00|10727.5|10726.9|10728.7|10728.1|10732|10731.1|10727.1|10726.5|181
1686217800000|2023-06-08 09:50:00|10729.2|10728.6|10728|10727.4|10729.8|10729.2|10727.8|10727|191
1686218100000|2023-06-08 09:55:00|10727.9|10727.3|10729.4|10728.5|10729.4|10728.5|10726.3|10725.4|220
1686218400000|2023-06-08 10:00:00|10729.6|10728.7|10730.2|10729.6|10731.2|10730.6|10728.9|10728.3|179
1686218700000|2023-06-08 10:05:00|10730.3|10729.7|10733.1|10732.5|10733.2|10732.6|10729.7|10729.1|180
1686219000000|2023-06-08 10:10:00|10732.9|10732.3|10731.5|10730.9|10733.4|10732.8|10731.5|10730.9|149
1686219300000|2023-06-08 10:15:00|10731.4|10730.8|10729|10728.1|10731.5|10730.9|10728.2|10727.3|124
1686219600000|2023-06-08 10:20:00|10728.7|10728.2|10728.6|10727.7|10728.9|10728.3|10727.3|10726.4|158
1686219900000|2023-06-08 10:25:00|10728.5|10727.6|10727.4|10726.8|10730.1|10729.2|10727.4|10726.8|133
1686220200000|2023-06-08 10:30:00|10727.5|10726.9|10730.4|10729.5|10731.1|10730.3|10726.7|10725.8|193
1686220500000|2023-06-08 10:35:00|10730.3|10729.4|10729.3|10728.7|10733.5|10732.6|10729.2|10728.6|190
1686220800000|2023-06-08 10:40:00|10728.7|10728.1|10728.1|10727.5|10730|10729.1|10727.9|10727.2|115
1686221100000|2023-06-08 10:45:00|10728.2|10727.6|10728.8|10727.9|10730.1|10729.2|10728.2|10727.6|176
1686221400000|2023-06-08 10:50:00|10728.9|10728|10730.8|10730.2|10730.9|10730.2|10728.4|10727.7|147
1686221700000|2023-06-08 10:55:00|10731|10730.1|10730.4|10729.5|10733.2|10732.3|10729.7|10728.8|159
1686222000000|2023-06-08 11:00:00|10730.3|10729.4|10729.9|10729.3|10731.1|10730.2|10728.6|10727.7|215
1686222300000|2023-06-08 11:05:00|10730.4|10729.8|10727.2|10726.6|10731.6|10730.8|10724.4|10723.5|195
1686222600000|2023-06-08 11:10:00|10727.3|10726.7|10729.7|10729.1|10729.8|10729.2|10726.5|10725.6|190
1686222900000|2023-06-08 11:15:00|10729.9|10729.3|10729.9|10729.3|10732.1|10731.3|10729.8|10729.1|161
1686223200000|2023-06-08 11:20:00|10730|10729.4|10736.1|10735.5|10736.2|10735.6|10729.2|10728.6|156
1686223500000|2023-06-08 11:25:00|10736.2|10735.6|10736.5|10735.9|10737|10736.4|10733.8|10733.2|241
1686223800000|2023-06-08 11:30:00|10736.4|10735.8|10734|10733.4|10737|10736.4|10733.9|10733.3|215
1686224100000|2023-06-08 11:35:00|10734.1|10733.5|10732.7|10731.8|10734.2|10733.6|10730.5|10729.9|240
1686224400000|2023-06-08 11:40:00|10732.8|10731.9|10735.3|10734.7|10735.7|10734.8|10731.5|10730.6|213
1686224700000|2023-06-08 11:45:00|10735.2|10734.6|10735|10734.4|10738|10737.2|10734.9|10734.3|177
1686225000000|2023-06-08 11:50:00|10734.9|10734.3|10737.5|10736.9|10737.8|10737.2|10734.3|10733.7|153
1686225300000|2023-06-08 11:55:00|10737.4|10736.8|10736.1|10735.5|10739.7|10739.1|10735.9|10735.3|271
1686225600000|2023-06-08 12:00:00|10736.6|10736|10737.7|10737.1|10738.7|10738.1|10733.8|10733.2|272
1686225900000|2023-06-08 12:05:00|10737.8|10737.2|10736.6|10736|10740.4|10739.8|10736.5|10735.9|196
1686226200000|2023-06-08 12:10:00|10736.7|10736.1|10736.9|10736.3|10737.7|10737.1|10734.1|10733.5|235
1686226500000|2023-06-08 12:15:00|10737|10736.4|10737.7|10737.1|10739.8|10739.2|10736.2|10735.6|252
1686226800000|2023-06-08 12:20:00|10738.1|10737.5|10737.3|10736.7|10738.9|10738.3|10734.5|10733.9|454
1686227100000|2023-06-08 12:25:00|10737.4|10736.8|10739.3|10737.5|10742.6|10742|10735.6|10735|450
1686227400000|2023-06-08 12:30:00|10739.4|10737.6|10750.9|10750|10755.9|10755.3|10739.4|10737.5|1281
1686227700000|2023-06-08 12:35:00|10751.2|10750.3|10754.3|10753.7|10759.5|10758.7|10750.8|10749.9|830
1686228000000|2023-06-08 12:40:00|10754.5|10753.9|10751.6|10750.7|10757.2|10756.5|10750.8|10749.9|634
1686228300000|2023-06-08 12:45:00|10751.7|10750.8|10746.4|10745.5|10752.3|10751.4|10744.4|10743.7|502
1686228600000|2023-06-08 12:50:00|10746.3|10745.4|10743.4|10742.8|10748.9|10748|10741.7|10740.8|523
1686228900000|2023-06-08 12:55:00|10743.3|10742.7|10747.2|10746.6|10751.2|10750.6|10743.1|10742.2|418
1686229200000|2023-06-08 13:00:00|10747.3|10746.4|10745.1|10744.5|10748.3|10747.7|10742.4|10741.8|501
1686229500000|2023-06-08 13:05:00|10744.9|10744.3|10747.7|10747.1|10750.8|10749.9|10744.8|10744.2|403
1686229800000|2023-06-08 13:10:00|10747.6|10747|10750.3|10749.7|10752.4|10751.8|10747.6|10747|421
1686230100000|2023-06-08 13:15:00|10750.4|10749.8|10749.9|10749|10752.8|10752|10748.7|10747.8|346
1686230400000|2023-06-08 13:20:00|10749.8|10748.9|10756.5|10755.6|10757|10756.1|10749.3|10748.5|379
1686230700000|2023-06-08 13:25:00|10756.4|10755.5|10752.3|10751.7|10757.1|10756.4|10750.7|10750.1|328
1686231000000|2023-06-08 13:30:00|10752.2|10751.6|10758.5|10757.9|10758.6|10758|10750.2|10749.6|619
1686231300000|2023-06-08 13:35:00|10758.6|10758|10758.2|10757.6|10763|10762.2|10756.7|10755.9|674
1686231600000|2023-06-08 13:40:00|10758.6|10757.7|10761|10760.4|10764.3|10763.7|10758.6|10757.7|607
1686231900000|2023-06-08 13:45:00|10760.9|10760.3|10759.8|10759.2|10766.4|10765.5|10759.2|10758.6|674
1686232200000|2023-06-08 13:50:00|10759.9|10759.3|10763.2|10762.6|10764.8|10764.2|10758.9|10758.3|476
1686232500000|2023-06-08 13:55:00|10763.4|10762.8|10765.9|10765.3|10769.6|10769|10763.1|10762.5|509
1686232800000|2023-06-08 14:00:00|10766.1|10765.5|10766.2|10765.6|10769.6|10769|10765.2|10764.6|483
1686233100000|2023-06-08 14:05:00|10766.3|10765.7|10766.2|10765.3|10772.7|10772.1|10765.2|10764.3|515
1686233400000|2023-06-08 14:10:00|10766.4|10765.8|10767.3|10766.7|10769.5|10768.9|10765.6|10764.9|397
1686233700000|2023-06-08 14:15:00|10767.2|10766.6|10768.5|10767.6|10768.5|10767.6|10762.3|10761.4|394
1686234000000|2023-06-08 14:20:00|10768.6|10767.7|10768|10767.4|10769.8|10769.2|10765.8|10765.2|281
1686234300000|2023-06-08 14:25:00|10768.2|10767.6|10774.5|10773.9|10774.9|10774.3|10767.5|10766.9|378
1686234600000|2023-06-08 14:30:00|10774.6|10774|10774.2|10773.3|10776.4|10775.5|10773.4|10772.8|361
1686234900000|2023-06-08 14:35:00|10774.3|10773.4|10770.7|10769.8|10775.8|10774.9|10770.2|10769.3|343
1686235200000|2023-06-08 14:40:00|10770.4|10769.9|10770.7|10770.1|10773.5|10772.9|10768.5|10767.9|420
1686235500000|2023-06-08 14:45:00|10770.8|10770.2|10772.1|10771.5|10775.3|10774.4|10769.7|10769.1|500
1686235800000|2023-06-08 14:50:00|10772.2|10771.6|10770.7|10770.1|10772.7|10772.1|10767.1|10766.5|478
1686236100000|2023-06-08 14:55:00|10770.8|10770.2|10769.7|10769.1|10772.3|10771.7|10769.6|10768.8|442
1686236400000|2023-06-08 15:00:00|10769.6|10769|10769.7|10768.8|10771.6|10771|10767.5|10766.9|498
1686236700000|2023-06-08 15:05:00|10769.5|10768.6|10771.3|10770.4|10771.9|10771.3|10769.3|10768.4|274
1686237000000|2023-06-08 15:10:00|10771.2|10770.3|10775.5|10774.9|10776.3|10775.4|10771.2|10770.3|329
1686237300000|2023-06-08 15:15:00|10775.7|10774.8|10776.3|10775.4|10777.5|10776.9|10774.6|10774|340
1686237600000|2023-06-08 15:20:00|10776.4|10775.5|10774.7|10773.8|10777.7|10777|10774.4|10773.5|230
1686237900000|2023-06-08 15:25:00|10774.8|10773.9|10778.3|10777.7|10778.8|10778|10773.2|10772.3|222
1686238200000|2023-06-08 15:30:00|10778.4|10777.8|10777.7|10776.8|10783.9|10783|10777.6|10776.7|339
1686238500000|2023-06-08 15:35:00|10777.8|10776.9|10777.7|10776.8|10778.2|10777.5|10775.5|10774.8|204
1686238800000|2023-06-08 15:40:00|10777.2|10776.3|10776.1|10775.2|10778.3|10777.4|10775.8|10774.9|193
1686239100000|2023-06-08 15:45:00|10776.4|10775.5|10778.3|10777.7|10779.7|10779|10776.3|10775.4|280
1686239400000|2023-06-08 15:50:00|10778.4|10777.8|10780.8|10779.9|10781.7|10781.1|10776.6|10775.8|282
1686239700000|2023-06-08 15:55:00|10780.7|10780.1|10779.1|10778.5|10782.4|10781.8|10779.1|10778.3|309
1686240000000|2023-06-08 16:00:00|10779.2|10778.6|10779.2|10778.6|10779.3|10778.7|10777.5|10776.9|247
1686240300000|2023-06-08 16:05:00|10779.3|10778.7|10780|10779.4|10780.2|10779.6|10778.9|10778.3|168
1686240600000|2023-06-08 16:10:00|10779.9|10779.3|10779.8|10779.2|10783.7|10783.1|10778.7|10778.1|267
1686240900000|2023-06-08 16:15:00|10779.7|10779.1|10783|10782.1|10784.1|10783.4|10778.3|10777.7|248
1686241200000|2023-06-08 16:20:00|10783.1|10782.5|10784.1|10783.5|10786.3|10785.6|10783.1|10782.5|210
1686241500000|2023-06-08 16:25:00|10783.9|10783.3|10786.6|10786|10787.4|10786.8|10782.1|10781.5|247
1686241800000|2023-06-08 16:30:00|10786.7|10786.1|10786.5|10785.9|10786.7|10786.1|10784.9|10784.3|262
1686242100000|2023-06-08 16:35:00|10786.4|10785.8|10784.1|10783.5|10786.4|10785.8|10783.2|10782.6|161
1686242400000|2023-06-08 16:40:00|10784|10783.4|10785.5|10784.9|10786.2|10785.6|10783.9|10783.3|149
1686242700000|2023-06-08 16:45:00|10785.6|10785|10785.1|10784.5|10786.2|10785.6|10784.5|10783.9|151
1686243000000|2023-06-08 16:50:00|10785|10784.4|10784.2|10783.6|10785.2|10784.6|10782.6|10782|138
1686243300000|2023-06-08 16:55:00|10784|10783.4|10785.1|10784.5|10785.7|10785.1|10783.7|10783.1|194
1686243600000|2023-06-08 17:00:00|10784.8|10784.2|10781.8|10780.9|10786.1|10785.5|10781.6|10780.8|241
1686243900000|2023-06-08 17:05:00|10781.7|10781.1|10781.2|10780.3|10782.2|10781.5|10780.7|10780|172
1686244200000|2023-06-08 17:10:00|10781.1|10780.5|10781.6|10781|10781.7|10781.1|10779.9|10779.2|151
1686244500000|2023-06-08 17:15:00|10781.8|10781.2|10783.6|10783|10784|10783.4|10780.7|10780.1|147
1686244800000|2023-06-08 17:20:00|10783.5|10782.9|10781.7|10780.8|10784.1|10783.5|10780|10779.3|282
1686245100000|2023-06-08 17:25:00|10781.5|10780.9|10782.1|10781.5|10783.1|10782.5|10781.5|10780.9|133
1686245400000|2023-06-08 17:30:00|10782.2|10781.6|10782.6|10782|10782.7|10782.1|10781.8|10781.2|54
1686245700000|2023-06-08 17:35:00|10782.7|10782.1|10782.2|10781.6|10783.8|10783.2|10781.6|10781|161
1686246000000|2023-06-08 17:40:00|10782.3|10781.7|10781.7|10781.1|10782.3|10781.7|10780.4|10779.8|131
1686246300000|2023-06-08 17:45:00|10781.3|10780.7|10779.7|10779.1|10781.7|10781.1|10779.3|10778.7|122
1686246600000|2023-06-08 17:50:00|10779.6|10779|10780.1|10779.5|10782.3|10781.7|10779.2|10778.6|149
1686246900000|2023-06-08 17:55:00|10780|10779.4|10778.5|10777.9|10780.5|10779.9|10778.1|10777.5|202
1686247200000|2023-06-08 18:00:00|10778.4|10777.8|10779.7|10779.1|10780|10779.4|10778.4|10777.8|114
1686247500000|2023-06-08 18:05:00|10779.8|10778.8|10778.7|10778.1|10780.3|10779.6|10778.6|10778|112
1686247800000|2023-06-08 18:10:00|10778.6|10778|10780.8|10779.9|10780.8|10780|10778.2|10777.6|128
1686248100000|2023-06-08 18:15:00|10780.6|10780|10779.7|10779.1|10781.2|10780.6|10779.5|10778.6|119
1686248400000|2023-06-08 18:20:00|10779.8|10779.2|10781.2|10780.3|10782.8|10782.1|10779.8|10779.2|74
1686248700000|2023-06-08 18:25:00|10781.3|10780.4|10782|10781.4|10782.3|10781.7|10780.6|10779.9|121
1686249000000|2023-06-08 18:30:00|10782.1|10781.5|10781.8|10780.9|10782.7|10782.1|10781.4|10780.5|130
1686249300000|2023-06-08 18:35:00|10781.6|10781|10780.7|10780.1|10782.8|10782.2|10780.7|10779.8|108
1686249600000|2023-06-08 18:40:00|10780.6|10780|10780.7|10780.1|10781.2|10780.6|10780|10779.2|142
1686249900000|2023-06-08 18:45:00|10780.6|10780|10780.1|10779.5|10781|10780.4|10779.7|10779.1|128
1686250200000|2023-06-08 18:50:00|10780.2|10779.6|10780.2|10779.6|10781.7|10781|10779.4|10778.7|180
1686250500000|2023-06-08 18:55:00|10780|10779.4|10779.5|10778.9|10780.2|10779.6|10778.9|10778.3|177
1686250800000|2023-06-08 19:00:00|10779.6|10779|10779.6|10779|10779.8|10779.2|10778.5|10777.9|80
1686251100000|2023-06-08 19:05:00|10779.5|10778.9|10777.3|10776.7|10779.5|10778.9|10777.1|10776.4|128
1686251400000|2023-06-08 19:10:00|10777.4|10776.8|10778|10777.4|10778.9|10778.3|10777.2|10776.6|77
1686251700000|2023-06-08 19:15:00|10777.9|10777.3|10776|10775.4|10778.1|10777.5|10775.9|10775.3|74
1686252000000|2023-06-08 19:20:00|10776.1|10775.5|10776.1|10775.5|10777|10776.4|10775.4|10774.8|132
1686252300000|2023-06-08 19:25:00|10776|10775.4|10775.1|10774.5|10776.2|10775.6|10774|10773.3|122
1686252600000|2023-06-08 19:30:00|10775.3|10774.7|10775.5|10774.9|10776.8|10776.1|10774.1|10773.5|130
1686252900000|2023-06-08 19:35:00|10775.6|10775|10777.7|10777.1|10777.7|10777.1|10775.2|10774.6|104
1686253200000|2023-06-08 19:40:00|10777.6|10777|10778.9|10778.3|10779.1|10778.5|10777.6|10777|102
1686253500000|2023-06-08 19:45:00|10778.7|10778.1|10779.3|10778.7|10779.8|10779.2|10778.1|10777.4|118
1686253800000|2023-06-08 19:50:00|10779.4|10778.8|10780|10779.4|10780.2|10779.6|10779|10778.4|82
1686254100000|2023-06-08 19:55:00|10779.8|10779.2|10779.4|10778.8|10780.2|10779.6|10779|10778.3|198
1686254400000|2023-06-08 20:00:00|10779.3|10778.7|10781.5|10780.6|10782.5|10781.9|10779.2|10778.5|129
1686254700000|2023-06-08 20:05:00|10781.4|10780.8|10781.3|10780.4|10781.5|10780.9|10781.1|10780.3|79
1686255000000|2023-06-08 20:10:00|10781.4|10780.5|10782.2|10781.6|10782.3|10781.7|10781.1|10780.4|66
1686255300000|2023-06-08 20:15:00|10782.1|10781.5|10781.1|10780.5|10782.2|10781.6|10781|10780.4|71
1686255600000|2023-06-08 20:20:00|10781.2|10780.6|10781|10780.1|10781.3|10780.7|10780.6|10779.9|44
1686255900000|2023-06-08 20:25:00|10780.9|10780|10781.3|10780.7|10782.7|10781.9|10780.9|10780|91
1686256200000|2023-06-08 20:30:00|10781.5|10780.6|10781.3|10780.7|10781.9|10781|10781|10780.1|37
1686256500000|2023-06-08 20:35:00|10781.5|10780.6|10781.2|10780.3|10781.5|10780.6|10780.9|10780|45
1686256800000|2023-06-08 20:40:00|10781.4|10780.5|10781.6|10780.7|10781.8|10780.9|10780.8|10779.9|21
1686257100000|2023-06-08 20:45:00|10781.7|10780.8|10781.8|10780.9|10782.3|10781.3|10781.3|10780.4|49
1686257400000|2023-06-08 20:50:00|10782|10781.1|10782.4|10781.2|10782.7|10781.6|10781.2|10780.2|119
1686257700000|2023-06-08 20:55:00|10782.7|10780.9|10784.5|10780|10784.6|10782.3|10782.5|10779.8|192
1686258000000|2023-06-08 21:00:00|10785.6|10779|10786.9|10780.3|10787.3|10780.7|10785.6|10779|31
1686258300000|2023-06-08 21:05:00|10786.5|10779.9|10784.8|10778.2|10786.5|10779.9|10784.2|10777.6|77
1686258600000|2023-06-08 21:10:00|10784.7|10778.1|10784.5|10777.9|10785|10778.4|10784.3|10777.7|18
1686258900000|2023-06-08 21:15:00|10784.4|10777.8|10784.4|10777.8|10784.9|10778.3|10783.8|10777.2|29
1686259200000|2023-06-08 21:20:00|10784.6|10778|10783.8|10778.3|10784.6|10779.6|10783.8|10777.5|36
1686259500000|2023-06-08 21:25:00|10783.9|10778.2|10784.9|10780.9|10785.4|10780.9|10783.7|10777.8|83
1686259800000|2023-06-08 21:30:00|10784.8|10781|10785.2|10781.1|10785.4|10781.1|10784.8|10780.7|32
1686260100000|2023-06-08 21:35:00|10785.3|10781|10786.8|10782.4|10787.8|10783|10785.2|10781|92
1686260400000|2023-06-08 21:40:00|10786.7|10782.5|10785.7|10781.9|10787.8|10782.8|10785.6|10781.9|51
1686260700000|2023-06-08 21:45:00|10785.6|10780.9|10784.8|10779.9|10785.6|10780.9|10783.9|10778.7|112
1686261000000|2023-06-08 21:50:00|10784.4|10779.7|10784.7|10779.6|10784.9|10779.9|10784.4|10779.5|34
1686261300000|2023-06-08 21:55:00|10784.9|10779.7|10784.4|10780.3|10785.1|10780.3|10784.4|10779.4|52
1686261600000|2023-06-08 22:00:00|10784.5|10779.5|10783.5|10781.6|10785.2|10781.6|10783.1|10778.5|125
1686261900000|2023-06-08 22:05:00|10783.2|10781.9|10783.5|10782.1|10783.9|10782.4|10783.1|10781.7|51
1686262200000|2023-06-08 22:10:00|10783.4|10782.2|10784.3|10783|10784.3|10783|10783.2|10781.9|40
1686262500000|2023-06-08 22:15:00|10784.2|10782.9|10783.7|10782.4|10784.3|10783.1|10783.5|10782.3|43
1686262800000|2023-06-08 22:20:00|10783.6|10782.3|10783.6|10782.5|10783.7|10782.7|10783.4|10782.2|51
1686263100000|2023-06-08 22:25:00|10783.5|10782.6|10783.6|10782.7|10783.9|10782.8|10783.4|10782.3|57
1686263400000|2023-06-08 22:30:00|10783.7|10782.5|10783.4|10782.5|10783.7|10782.7|10783.2|10782.2|51
1686263700000|2023-06-08 22:35:00|10783.7|10782.8|10783.4|10782.5|10783.9|10783|10782.8|10781.9|57
1686264000000|2023-06-08 22:40:00|10783.3|10782.4|10783.1|10782.2|10783.4|10782.5|10782.9|10782|24
1686264300000|2023-06-08 22:45:00|10783.2|10782.3|10783.2|10782.3|10783.4|10782.3|10783|10782.1|52
1686264600000|2023-06-08 22:50:00|10783.1|10782.2|10783.2|10782.3|10783.4|10782.5|10782.9|10782|39
1686264900000|2023-06-08 22:55:00|10783.1|10782.2|10784.5|10783.6|10784.9|10784|10783.1|10782.2|47
1686265200000|2023-06-08 23:00:00|10784.6|10783.7|10784.7|10783.8|10785.1|10784.2|10784.4|10783.5|51
1686265500000|2023-06-08 23:05:00|10784.8|10783.9|10784.2|10783.3|10785.2|10784.3|10784.2|10783.3|36
1686265800000|2023-06-08 23:10:00|10784.1|10783.5|10784.4|10783.5|10784.6|10783.7|10784.1|10783.2|32
1686266100000|2023-06-08 23:15:00|10784.3|10783.4|10783.9|10783|10784.4|10783.5|10783.1|10782.5|21
1686266400000|2023-06-08 23:20:00|10783.8|10782.9|10784.5|10783.6|10785.1|10784.2|10783.7|10782.8|34
1686266700000|2023-06-08 23:25:00|10784.7|10783.8|10783.5|10782.6|10785.2|10784.3|10783.5|10782.6|62
1686267000000|2023-06-08 23:30:00|10783.4|10782.5|10785|10784.1|10785|10784.1|10783.4|10782.5|42
1686267300000|2023-06-08 23:35:00|10784.9|10784|10784.9|10784|10784.9|10784|10784.4|10783.5|44
1686267600000|2023-06-08 23:40:00|10785|10784.1|10785.2|10784.6|10785.4|10784.6|10784.9|10784|24
1686267900000|2023-06-08 23:45:00|10785.1|10784.5|10784.5|10783.6|10785.1|10784.5|10784.2|10783.5|31
1686268200000|2023-06-08 23:50:00|10784.7|10783.8|10784|10783.1|10785|10784.1|10784|10783.1|65
1686268500000|2023-06-08 23:55:00|10783.9|10783|10782.4|10781.5|10784|10783.1|10782.1|10781.4|49
1686268800000|2023-06-09 00:00:00|10782.6|10781.7|10782.7|10781.8|10785.3|10784.4|10782|10781.2|152
1686269100000|2023-06-09 00:05:00|10782.8|10781.9|10784.9|10784|10785|10784.2|10782.4|10781.5|136
1686269400000|2023-06-09 00:10:00|10785|10784.1|10784.4|10783.8|10785.7|10784.8|10783.9|10783|167
1686269700000|2023-06-09 00:15:00|10784.3|10783.7|10782.7|10782.1|10785.3|10784.7|10782.6|10782|94
1686270000000|2023-06-09 00:20:00|10782.8|10782.2|10784.3|10783.4|10784.7|10784.1|10782.8|10782.2|83
1686270300000|2023-06-09 00:25:00|10784.2|10783.3|10783.8|10783.2|10784.4|10783.7|10783.5|10782.8|88
1686270600000|2023-06-09 00:30:00|10783.7|10783.1|10783.6|10783|10784.4|10783.8|10783.3|10782.7|57
1686270900000|2023-06-09 00:35:00|10783.9|10783.3|10785.2|10784.6|10785.4|10784.8|10783.6|10783|55
1686271200000|2023-06-09 00:40:00|10785.1|10784.5|10783.6|10783|10785.3|10784.7|10782.8|10782.2|83
1686271500000|2023-06-09 00:45:00|10783.5|10782.6|10784.8|10784.2|10785|10784.4|10783.3|10782.6|117
1686271800000|2023-06-09 00:50:00|10784.6|10784|10782.2|10781.6|10785.3|10784.7|10781.9|10781|164
1686272100000|2023-06-09 00:55:00|10782.3|10781.7|10782.5|10781.6|10784.1|10783.4|10781.7|10781.1|208
1686272400000|2023-06-09 01:00:00|10782.7|10781.8|10784.2|10783.3|10784.3|10783.7|10782.4|10781.6|129
1686272700000|2023-06-09 01:05:00|10784.3|10783.4|10783.1|10782.5|10784.6|10783.7|10782|10781.4|167
1686273000000|2023-06-09 01:10:00|10783|10782.4|10782.8|10781.9|10784|10783.3|10782.3|10781.7|180
1686273300000|2023-06-09 01:15:00|10782.7|10781.8|10782.1|10781.5|10783.5|10782.6|10781.8|10781.2|129
1686273600000|2023-06-09 01:20:00|10782.2|10781.6|10784.4|10783.5|10784.5|10783.8|10780.9|10780.3|146
1686273900000|2023-06-09 01:25:00|10784.3|10783.4|10782.4|10781.8|10784.3|10783.6|10782.1|10781.3|98
1686274200000|2023-06-09 01:30:00|10782.6|10781.7|10784.4|10783.8|10784.4|10783.8|10781.2|10780.5|159
1686274500000|2023-06-09 01:35:00|10784.5|10783.9|10784.6|10783.7|10785.4|10784.7|10783.5|10782.7|194
1686274800000|2023-06-09 01:40:00|10784.5|10783.6|10781.6|10780.7|10785|10784.1|10781.2|10780.6|174
1686275100000|2023-06-09 01:45:00|10781.4|10780.8|10783|10782.1|10783.6|10782.7|10781.1|10780.2|121
1686275400000|2023-06-09 01:50:00|10783.1|10782.2|10781.5|10780.9|10783.8|10782.9|10781.4|10780.8|115
1686275700000|2023-06-09 01:55:00|10781.4|10780.8|10781.1|10780.5|10781.5|10780.8|10780.2|10779.3|141
1686276000000|2023-06-09 02:00:00|10781.2|10780.6|10780.2|10779.3|10781.7|10780.8|10779.6|10778.9|136
1686276300000|2023-06-09 02:05:00|10780.3|10779.4|10780|10779.4|10781.1|10780.2|10779.6|10778.8|138
1686276600000|2023-06-09 02:10:00|10779.7|10779.1|10778.9|10778|10780.4|10779.7|10778.6|10777.7|142
1686276900000|2023-06-09 02:15:00|10778.8|10777.9|10779.5|10778.9|10779.6|10779|10778.3|10777.4|70
1686277200000|2023-06-09 02:20:00|10779.6|10779|10778.3|10777.4|10780.1|10779.5|10777.5|10776.9|91
1686277500000|2023-06-09 02:25:00|10778.4|10777.5|10778.2|10777.6|10778.9|10778.2|10777.6|10777|139
1686277800000|2023-06-09 02:30:00|10778.3|10777.7|10779.6|10778.7|10780.2|10779.6|10778.1|10777.5|92
1686278100000|2023-06-09 02:35:00|10779.7|10778.8|10779.2|10778.6|10780|10779.4|10779|10778.4|68
1686278400000|2023-06-09 02:40:00|10779.3|10778.7|10777.6|10777|10779.4|10778.8|10776.7|10775.9|111
1686278700000|2023-06-09 02:45:00|10777.5|10776.9|10777.6|10777|10777.9|10777.3|10776.8|10775.9|86
1686279000000|2023-06-09 02:50:00|10777.7|10777.1|10777.6|10777|10777.9|10777.3|10776.1|10775.5|94
1686279300000|2023-06-09 02:55:00|10777.9|10776.9|10777.3|10776.7|10777.9|10777|10776.9|10776.3|87
1686279600000|2023-06-09 03:00:00|10777.2|10776.6|10779.6|10778.7|10779.8|10778.9|10777|10776.3|78
1686279900000|2023-06-09 03:05:00|10779.7|10778.8|10779.8|10778.9|10780|10779.1|10778.8|10777.9|82
1686280200000|2023-06-09 03:10:00|10779.7|10778.8|10779.6|10779|10780|10779.1|10778.6|10777.9|70
1686280500000|2023-06-09 03:15:00|10779.7|10779.1|10779.6|10779|10780.4|10779.7|10778.7|10778.1|102
1686280800000|2023-06-09 03:20:00|10779.5|10778.9|10780.3|10779.4|10780.4|10779.5|10778.6|10778|88
1686281100000|2023-06-09 03:25:00|10780.1|10779.5|10780.2|10779.6|10780.2|10779.6|10779.1|10778.2|68
1686281400000|2023-06-09 03:30:00|10780.1|10779.5|10780|10779.1|10780.7|10779.8|10779.1|10778.2|111
1686281700000|2023-06-09 03:35:00|10780.2|10779.3|10779.7|10778.8|10780.7|10779.9|10779|10778.1|112
1686282000000|2023-06-09 03:40:00|10779.8|10778.9|10779.5|10778.6|10780.6|10779.7|10779.4|10778.6|94
1686282300000|2023-06-09 03:45:00|10779.4|10778.5|10779.4|10778.8|10780.2|10779.5|10778.7|10778|72
1686282600000|2023-06-09 03:50:00|10779.3|10778.7|10777.9|10777|10779.9|10779.3|10777.6|10776.9|101
1686282900000|2023-06-09 03:55:00|10778|10777.1|10778.3|10777.4|10778.8|10778|10777.8|10776.9|66
1686283200000|2023-06-09 04:00:00|10778.2|10777.3|10778.3|10777.4|10779|10778.4|10777.7|10776.8|101
1686283500000|2023-06-09 04:05:00|10778.2|10777.3|10777.5|10776.6|10778.2|10777.3|10777.5|10776.6|42
1686283800000|2023-06-09 04:10:00|10777.2|10776.3|10777.7|10776.8|10777.8|10776.9|10776.6|10775.7|49
1686284100000|2023-06-09 04:15:00|10777.8|10776.9|10775.9|10775|10777.8|10776.9|10775.8|10774.9|81
1686284400000|2023-06-09 04:20:00|10775.8|10774.9|10775.7|10775.1|10776|10775.2|10775|10774.4|70
1686284700000|2023-06-09 04:25:00|10775.8|10775.2|10776.8|10775.9|10777|10776.3|10775.7|10774.9|54
1686285000000|2023-06-09 04:30:00|10776.7|10776.1|10776.9|10776|10777|10776.2|10776|10775.2|74
1686285300000|2023-06-09 04:35:00|10777|10776.1|10776.9|10776|10777.4|10776.5|10776.3|10775.4|71
1686285600000|2023-06-09 04:40:00|10776.6|10775.7|10776.8|10775.9|10776.9|10776|10776.2|10775.3|43
1686285900000|2023-06-09 04:45:00|10776.9|10776|10777.3|10776.4|10777.6|10776.7|10776.4|10775.5|68
1686286200000|2023-06-09 04:50:00|10777.2|10776.3|10776.3|10775.7|10777.3|10776.4|10776.3|10775.5|68
1686286500000|2023-06-09 04:55:00|10776.4|10775.8|10775.8|10774.9|10777.5|10776.6|10775.8|10774.9|96
1686286800000|2023-06-09 05:00:00|10775.9|10775|10778.8|10778.2|10778.8|10778.2|10775.8|10774.9|70
1686287100000|2023-06-09 05:05:00|10778.9|10778.3|10779.3|10778.4|10779.7|10779.1|10778.7|10777.9|65
1686287400000|2023-06-09 05:10:00|10779.4|10778.5|10779.2|10778.6|10780.2|10779.3|10779|10778.1|79
1686287700000|2023-06-09 05:15:00|10779.3|10778.7|10778.3|10777.4|10779.4|10778.8|10778.1|10777.3|88
1686288000000|2023-06-09 05:20:00|10778.4|10777.5|10778|10777.4|10778.9|10778.3|10777.1|10776.5|77
1686288300000|2023-06-09 05:25:00|10778.1|10777.5|10777.9|10777.3|10778.1|10777.5|10776.6|10776|100
1686288600000|2023-06-09 05:30:00|10777.8|10777.2|10778.1|10777.5|10778.8|10778.2|10777.4|10776.8|105
1686288900000|2023-06-09 05:35:00|10778.2|10777.6|10779.7|10779.1|10780.1|10779.5|10778.1|10777.3|117
1686289200000|2023-06-09 05:40:00|10779.6|10779|10782.5|10781.6|10782.5|10781.9|10779.6|10779|141
1686289500000|2023-06-09 05:45:00|10782.7|10781.8|10783.1|10782.5|10784|10783.1|10782.3|10781.7|118
1686289800000|2023-06-09 05:50:00|10783.3|10782.7|10781.4|10780.5|10784.3|10783.7|10780.9|10780.3|119
1686290100000|2023-06-09 05:55:00|10781.3|10780.4|10778.3|10777.4|10781.5|10780.7|10777.7|10776.8|167
1686290400000|2023-06-09 06:00:00|10778.4|10777.5|10780.9|10780|10782.5|10781.6|10778.4|10777.5|285
1686290700000|2023-06-09 06:05:00|10781.3|10780.4|10775.4|10774.5|10781.4|10780.5|10773.9|10773|196
1686291000000|2023-06-09 06:10:00|10775.2|10774.3|10774.7|10774.1|10775.3|10774.4|10772.9|10772.3|258
1686291300000|2023-06-09 06:15:00|10774.8|10774.2|10777.2|10776.3|10779.5|10778.6|10774.8|10774.2|181
1686291600000|2023-06-09 06:20:00|10776.8|10776.2|10773.9|10773|10777.1|10776.5|10773.5|10772.6|202
1686291900000|2023-06-09 06:25:00|10774|10773.1|10777.3|10776.4|10778.2|10777.6|10774|10773.1|200
1686292200000|2023-06-09 06:30:00|10777.4|10776.5|10778.9|10778.3|10779.2|10778.6|10776.4|10775.5|178
1686292500000|2023-06-09 06:35:00|10779.1|10778.2|10780.2|10779.3|10782.5|10781.9|10778.1|10777.5|232
1686292800000|2023-06-09 06:40:00|10780.3|10779.4|10779.6|10778.7|10781.4|10780.5|10777.1|10776.5|190
1686293100000|2023-06-09 06:45:00|10779.7|10778.8|10780.2|10779.3|10781.2|10780.3|10778.2|10777.6|222
1686293400000|2023-06-09 06:50:00|10780.4|10779.8|10780.3|10779.4|10780.7|10780.1|10779.2|10778.6|158
1686293700000|2023-06-09 06:55:00|10780.4|10779.5|10779.2|10778.3|10780.4|10779.5|10776.8|10776.2|213
1686294000000|2023-06-09 07:00:00|10779.3|10778.4|10775.2|10774.6|10780.2|10779.3|10773.5|10772.9|441
1686294300000|2023-06-09 07:05:00|10775.3|10774.7|10775.6|10775|10777|10776.4|10773.4|10772.8|333
1686294600000|2023-06-09 07:10:00|10775.7|10775.1|10773.5|10772.9|10777.3|10776.7|10772.6|10771.9|306
1686294900000|2023-06-09 07:15:00|10773.6|10773|10773.2|10772.6|10774.2|10773.6|10770|10769.3|337
1686295200000|2023-06-09 07:20:00|10773.3|10772.7|10770.3|10769.7|10774.1|10773.5|10769.1|10768.5|328
1686295500000|2023-06-09 07:25:00|10770.6|10770.4|10773.2|10772.6|10773.9|10773.2|10769.5|10768.6|331
1686295800000|2023-06-09 07:30:00|10773.3|10772.7|10774.2|10773.6|10775|10774.4|10771.3|10770.5|285
1686296100000|2023-06-09 07:35:00|10774.1|10773.5|10772.8|10772.2|10774.5|10773.9|10771.4|10770.7|251
1686296400000|2023-06-09 07:40:00|10772.7|10772.1|10770|10769.4|10772.7|10772.1|10768.4|10767.8|222
1686296700000|2023-06-09 07:45:00|10770.1|10769.5|10768.4|10767.8|10770.8|10769.9|10767.8|10767.2|214
1686297000000|2023-06-09 07:50:00|10768.6|10768|10774|10773.1|10775|10774.4|10768.3|10767.7|259
1686297300000|2023-06-09 07:55:00|10774.1|10773.2|10776.1|10775.2|10778|10777.4|10774|10773.1|260
1686297600000|2023-06-09 08:00:00|10776|10775.1|10770.7|10769.8|10776.2|10775.6|10769.2|10768.6|342
1686297900000|2023-06-09 08:05:00|10770.8|10769.9|10765.5|10764.9|10772.4|10771.7|10763|10762.4|299
1686298200000|2023-06-09 08:10:00|10765.6|10765|10766.8|10765.9|10766.8|10766.1|10762.8|10762.2|339
1686298500000|2023-06-09 08:15:00|10766.7|10765.8|10764.6|10763.7|10766.9|10766.2|10762.4|10761.8|277
1686298800000|2023-06-09 08:20:00|10764.8|10764.2|10763.9|10763|10766.5|10765.7|10763.9|10763|211
1686299100000|2023-06-09 08:25:00|10763.8|10762.9|10764.7|10764.1|10766.5|10765.9|10763.7|10762.9|164
1686299400000|2023-06-09 08:30:00|10765|10764.4|10763.9|10763|10765.3|10764.6|10761|10760.4|199
1686299700000|2023-06-09 08:35:00|10764.1|10763.2|10764.9|10764|10765.7|10765|10761.1|10760.2|269
1686300000000|2023-06-09 08:40:00|10764.8|10763.9|10764.2|10763.6|10766.8|10766.2|10763.4|10762.8|231
1686300300000|2023-06-09 08:45:00|10764.3|10763.7|10766|10765.4|10766.3|10765.7|10762.2|10761.6|222
1686300600000|2023-06-09 08:50:00|10765.8|10765.2|10764.3|10763.4|10766.5|10765.9|10763.7|10762.8|216
1686300900000|2023-06-09 08:55:00|10764.2|10763.3|10763.8|10762.9|10764.5|10763.6|10759.7|10759.1|212
1686301200000|2023-06-09 09:00:00|10763.9|10763|10766.9|10766.3|10768.8|10767.9|10763.2|10762.4|331
1686301500000|2023-06-09 09:05:00|10766.5|10765.9|10763.3|10762.7|10767.4|10766.7|10761.6|10761|188
1686301800000|2023-06-09 09:10:00|10763.2|10762.6|10763.3|10762.7|10764|10763.3|10761.8|10761.1|157
1686302100000|2023-06-09 09:15:00|10763|10762.4|10764.8|10764.2|10765.3|10764.6|10762|10761.4|238
1686302400000|2023-06-09 09:20:00|10764.4|10763.8|10762.8|10762.2|10765.1|10764.5|10761.5|10760.9|156
1686302700000|2023-06-09 09:25:00|10762.9|10762.3|10763.5|10762.9|10765.5|10764.7|10762.2|10761.6|175
1686303000000|2023-06-09 09:30:00|10763.4|10762.8|10763.9|10763.3|10765.6|10765|10763.2|10762.5|203
1686303300000|2023-06-09 09:35:00|10763.5|10762.9|10764.1|10763.5|10765.7|10765.1|10763.1|10762.4|136
1686303600000|2023-06-09 09:40:00|10763.9|10763.3|10762.6|10762|10764.5|10763.6|10762.4|10761.7|189
1686303900000|2023-06-09 09:45:00|10762.9|10762.3|10763.4|10762.8|10764.1|10763.5|10762.3|10761.7|156
1686304200000|2023-06-09 09:50:00|10763.5|10762.9|10762.5|10761.9|10764.3|10763.7|10762.1|10761.5|249
1686304500000|2023-06-09 09:55:00|10762.4|10761.8|10759|10758.1|10763.3|10762.7|10758.7|10757.8|237
1686304800000|2023-06-09 10:00:00|10759.2|10758.3|10759.1|10758.5|10760.3|10759.6|10757.2|10756.3|212
1686305100000|2023-06-09 10:05:00|10759|10758.4|10759.1|10758.5|10761.8|10760.9|10758.8|10758.2|189
1686305400000|2023-06-09 10:10:00|10759.2|10758.6|10759.7|10758.8|10759.8|10759.2|10756.9|10756.3|221
1686305700000|2023-06-09 10:15:00|10759.6|10758.7|10761.5|10760.9|10762|10761.4|10758.9|10758.3|229
1686306000000|2023-06-09 10:20:00|10761.6|10761|10760.6|10759.7|10762.3|10761.7|10759.4|10758.8|192
1686306300000|2023-06-09 10:25:00|10760.5|10759.6|10761.4|10760.8|10762.2|10761.5|10759.8|10759.2|194
1686306600000|2023-06-09 10:30:00|10761.5|10760.9|10759|10758.4|10761.9|10761.3|10757.8|10757.2|177
1686306900000|2023-06-09 10:35:00|10758.9|10758.3|10758.1|10757.5|10759.5|10758.9|10757.4|10756.8|219
1686307200000|2023-06-09 10:40:00|10758.2|10757.6|10760.6|10760|10760.8|10760.2|10757.8|10757.2|152
1686307500000|2023-06-09 10:45:00|10760.4|10759.8|10761.1|10760.5|10763.1|10762.5|10759.1|10758.5|179
1686307800000|2023-06-09 10:50:00|10761.2|10760.6|10762.8|10762.2|10763.1|10762.5|10761.1|10760.5|136
1686308100000|2023-06-09 10:55:00|10762.7|10762.1|10761.6|10761|10763|10762.4|10760.5|10759.9|153
1686308400000|2023-06-09 11:00:00|10761.5|10760.9|10761.8|10761.2|10762.1|10761.4|10760.5|10759.9|122
1686308700000|2023-06-09 11:05:00|10762|10761.4|10762.8|10762.2|10763.5|10762.9|10761.7|10761.1|201
1686309000000|2023-06-09 11:10:00|10762.7|10762.1|10767|10766.4|10767.8|10767.2|10762.6|10762|204
1686309300000|2023-06-09 11:15:00|10766.9|10766.3|10767.3|10766.4|10768.5|10767.9|10765|10764.2|210
1686309600000|2023-06-09 11:20:00|10767.1|10766.2|10769.7|10768.8|10770.3|10769.7|10766.3|10765.7|192
1686309900000|2023-06-09 11:25:00|10769.6|10769|10768.7|10768.1|10771.1|10770.5|10768.5|10767.9|145
1686310200000|2023-06-09 11:30:00|10768.6|10768|10769.1|10768.5|10771.1|10770.5|10768.4|10767.8|189
1686310500000|2023-06-09 11:35:00|10769.2|10768.6|10772.7|10771.8|10773|10772.4|10767.9|10767.3|266
1686310800000|2023-06-09 11:40:00|10772.8|10771.9|10775.6|10775|10775.8|10775.2|10772.7|10771.8|204
1686311100000|2023-06-09 11:45:00|10775.4|10774.8|10775.7|10775.1|10777.1|10776.5|10774.5|10773.9|290
1686311400000|2023-06-09 11:50:00|10775.6|10775|10778.6|10778|10779.1|10778.3|10774.6|10774|215
1686311700000|2023-06-09 11:55:00|10778.5|10777.9|10773.6|10773|10782.1|10781.4|10772.8|10772.2|423
1686312000000|2023-06-09 12:00:00|10773.4|10772.8|10777.3|10776.7|10779.7|10779.1|10773.4|10772.8|436
1686312300000|2023-06-09 12:05:00|10777.2|10776.6|10779|10778.4|10780.1|10779.5|10776.1|10775.5|265
1686312600000|2023-06-09 12:10:00|10778.7|10778.1|10778.9|10778.3|10780.3|10779.6|10776.9|10776.3|247
1686312900000|2023-06-09 12:15:00|10779|10778.4|10783.3|10782.7|10783.4|10782.8|10778.9|10778.3|274
1686313200000|2023-06-09 12:20:00|10783.6|10783|10778.4|10777.5|10784.5|10783.8|10776.2|10775.5|372
1686313500000|2023-06-09 12:25:00|10778.6|10777.7|10775.8|10775.2|10780.1|10779.5|10775.5|10774.9|376
1686313800000|2023-06-09 12:30:00|10776.3|10775.7|10775.8|10775.2|10784.4|10783.8|10773.4|10772.8|829
1686314100000|2023-06-09 12:35:00|10775.7|10775.1|10776.1|10775.2|10777.7|10777.1|10773.4|10772.8|446
1686314400000|2023-06-09 12:40:00|10776.3|10775.5|10772.8|10772.2|10777.4|10776.8|10771.9|10771.3|334
1686314700000|2023-06-09 12:45:00|10773.1|10772.5|10770.1|10769.5|10773.2|10772.6|10767.9|10767.3|362
1686315000000|2023-06-09 12:50:00|10770.2|10769.6|10765.7|10765.1|10770.3|10769.7|10765.6|10765|302
1686315300000|2023-06-09 12:55:00|10765.6|10765|10767.5|10766.6|10769.4|10768.8|10763.8|10763.2|327
1686315600000|2023-06-09 13:00:00|10767.4|10766.5|10764.7|10764.1|10767.9|10767.3|10761.9|10761.2|398
1686315900000|2023-06-09 13:05:00|10765|10764.4|10769.2|10768.6|10769.8|10769.2|10764.9|10764.3|287
1686316200000|2023-06-09 13:10:00|10769.3|10768.7|10768.8|10768.2|10770.7|10770|10767.4|10766.6|336
1686316500000|2023-06-09 13:15:00|10768.9|10768.3|10765.2|10764.3|10768.9|10768.3|10763.5|10762.9|298
1686316800000|2023-06-09 13:20:00|10765.3|10764.4|10769.5|10768.9|10769.5|10768.9|10764.7|10764.1|236
1686317100000|2023-06-09 13:25:00|10769.4|10768.8|10769.1|10768.2|10769.4|10768.8|10766.3|10765.7|253
1686317400000|2023-06-09 13:30:00|10769|10768.1|10774.6|10773.7|10774.6|10773.7|10768.1|10767.5|366
1686317700000|2023-06-09 13:35:00|10774.7|10774.1|10774.4|10773.8|10775.1|10774.4|10770|10769.4|548
1686318000000|2023-06-09 13:40:00|10774.5|10773.9|10772.1|10771.5|10775.5|10774.9|10767|10766.4|556
1686318300000|2023-06-09 13:45:00|10772.5|10771.9|10771.5|10770.9|10774|10773.4|10770.4|10769.8|522
1686318600000|2023-06-09 13:50:00|10771.6|10771|10772.3|10771.7|10773|10772.4|10769.7|10769.1|360
1686318900000|2023-06-09 13:55:00|10772.2|10771.6|10771.4|10770.5|10773.3|10772.7|10770.3|10769.7|411
1686319200000|2023-06-09 14:00:00|10771.2|10770.6|10770.4|10769.8|10772.4|10771.8|10767.3|10766.7|363
1686319500000|2023-06-09 14:05:00|10770.3|10769.7|10769.8|10769.2|10772.1|10771.5|10769.3|10768.7|271
1686319800000|2023-06-09 14:10:00|10769.7|10769.1|10769.9|10769.3|10772|10771.4|10766.8|10766.2|308
1686320100000|2023-06-09 14:15:00|10770|10769.4|10772|10771.4|10772.2|10771.6|10769.9|10769.3|227
1686320400000|2023-06-09 14:20:00|10772.2|10771.6|10772.5|10771.9|10773.7|10773.1|10771.5|10770.9|276
1686320700000|2023-06-09 14:25:00|10772.6|10772|10769.4|10768.8|10773.6|10772.7|10768.4|10767.8|314
1686321000000|2023-06-09 14:30:00|10769.5|10768.9|10760.3|10759.7|10769.9|10769.3|10759.7|10759.1|425
1686321300000|2023-06-09 14:35:00|10760.4|10759.8|10759.8|10758.9|10760.4|10759.8|10754.1|10753.5|505
1686321600000|2023-06-09 14:40:00|10759.9|10759|10759.5|10758.6|10760.6|10760|10757.8|10757.2|429
1686321900000|2023-06-09 14:45:00|10759.9|10758.9|10757.8|10757.2|10760.7|10760.1|10756.2|10755.4|417
1686322200000|2023-06-09 14:50:00|10757.9|10757.3|10756.2|10755.6|10759.3|10758.7|10754.9|10754.2|453
1686322500000|2023-06-09 14:55:00|10756.6|10756|10757.1|10756.5|10757.8|10757.2|10754.5|10753.9|448
1686322800000|2023-06-09 15:00:00|10757|10756.4|10754.5|10753.9|10758.7|10758.1|10754.2|10753.6|357
1686323100000|2023-06-09 15:05:00|10754.4|10753.8|10756.2|10755.6|10757.1|10756.5|10753.9|10753.3|308
1686323400000|2023-06-09 15:10:00|10756|10755.4|10758|10757.4|10758.7|10758.1|10755.3|10754.7|256
1686323700000|2023-06-09 15:15:00|10758.1|10757.5|10758.4|10757.8|10760|10759.4|10756.6|10756|249
1686324000000|2023-06-09 15:20:00|10758.3|10757.7|10754.5|10753.9|10758.6|10758|10753.9|10753.3|251
1686324300000|2023-06-09 15:25:00|10754.6|10754|10754.2|10753.6|10755.9|10755.3|10752.5|10751.9|249
1686324600000|2023-06-09 15:30:00|10754.1|10753.5|10752.2|10751.6|10755|10754.3|10748.7|10748.1|246
1686324900000|2023-06-09 15:35:00|10752.3|10751.7|10749.8|10749.2|10754.4|10753.5|10749.8|10749|273
1686325200000|2023-06-09 15:40:00|10749.7|10749.1|10750.4|10749.5|10750.6|10750|10749|10748.1|246
1686325500000|2023-06-09 15:45:00|10750.2|10749.3|10747.6|10747|10750.8|10749.9|10747|10746.4|249
1686325800000|2023-06-09 15:50:00|10747.7|10747.1|10749.4|10748.8|10750.8|10750.2|10747.2|10746.6|221
1686326100000|2023-06-09 15:55:00|10749.3|10748.7|10748.5|10747.6|10750.4|10749.8|10748.3|10747.5|323
1686326400000|2023-06-09 16:00:00|10747.9|10747.3|10750|10749.1|10750.5|10749.9|10747.5|10746.9|293
1686326700000|2023-06-09 16:05:00|10749.9|10749|10749.5|10748.6|10750.8|10750.1|10748.8|10748.2|210
1686327000000|2023-06-09 16:10:00|10749.4|10748.5|10750.2|10749.3|10750.8|10750.1|10749.3|10748.5|175
1686327300000|2023-06-09 16:15:00|10750.3|10749.4|10752|10751.1|10752.3|10751.7|10749.6|10749|176
1686327600000|2023-06-09 16:20:00|10752.1|10751.2|10750|10749.4|10752.8|10752.2|10750|10749.4|164
1686327900000|2023-06-09 16:25:00|10750.1|10749.5|10750.1|10749.5|10750.3|10749.6|10748.4|10747.7|269
1686328200000|2023-06-09 16:30:00|10750|10749.4|10749.7|10748.8|10750.7|10750.1|10749.2|10748.4|192
1686328500000|2023-06-09 16:35:00|10749.6|10748.7|10745.9|10745|10749.6|10748.7|10745.7|10744.9|186
1686328800000|2023-06-09 16:40:00|10745.8|10744.9|10747.3|10746.4|10747.7|10747.1|10743.9|10743.3|210
1686329100000|2023-06-09 16:45:00|10747.2|10746.3|10747.9|10747|10748|10747.4|10745.6|10744.7|189
1686329400000|2023-06-09 16:50:00|10747.8|10747.2|10748.3|10747.7|10749.1|10748.5|10747.8|10747.2|121
1686329700000|2023-06-09 16:55:00|10748.1|10747.5|10748.6|10748|10749.4|10748.8|10747.6|10747|137
1686330000000|2023-06-09 17:00:00|10748.7|10748.1|10748.6|10747.7|10749.2|10748.4|10746.7|10745.8|154
1686330300000|2023-06-09 17:05:00|10748.7|10747.8|10750.1|10749.5|10751|10750.4|10748.6|10747.8|145
1686330600000|2023-06-09 17:10:00|10749.9|10749.3|10750.5|10749.6|10750.7|10749.8|10749.6|10749|77
1686330900000|2023-06-09 17:15:00|10750.4|10749.5|10750.8|10750.2|10750.9|10750.2|10749.5|10748.9|158
1686331200000|2023-06-09 17:20:00|10751.2|10750.6|10752|10751.4|10752.3|10751.7|10750.4|10749.5|113
1686331500000|2023-06-09 17:25:00|10752.1|10751.5|10749.9|10749.3|10752.2|10751.6|10749.4|10748.8|94
1686331800000|2023-06-09 17:30:00|10750.1|10749.2|10748|10747.4|10750.1|10749.5|10747.7|10747|110
1686332100000|2023-06-09 17:35:00|10748.1|10747.5|10748|10747.4|10748.3|10747.5|10746.7|10746.1|63
1686332400000|2023-06-09 17:40:00|10747.9|10747.3|10750.3|10749.7|10750.7|10750.1|10747.9|10747.3|59
1686332700000|2023-06-09 17:45:00|10750.2|10749.6|10751.1|10750.5|10752.7|10751.8|10750.2|10749.6|112
1686333000000|2023-06-09 17:50:00|10751.2|10750.6|10751.1|10750.5|10751.4|10750.8|10750.5|10749.9|77
1686333300000|2023-06-09 17:55:00|10751|10750.4|10748.9|10748.3|10751|10750.4|10747.7|10747.1|141
1686333600000|2023-06-09 18:00:00|10749|10748.4|10748.6|10748|10749.1|10748.5|10748.1|10747.5|82
1686333900000|2023-06-09 18:05:00|10748.5|10747.9|10749.1|10748.5|10749.2|10748.6|10748.5|10747.9|97
1686334200000|2023-06-09 18:10:00|10749.5|10748.9|10750.7|10750.1|10750.7|10750.1|10749.5|10748.9|75
1686334500000|2023-06-09 18:15:00|10751.1|10750.5|10750.1|10749.5|10751.1|10750.5|10749.6|10748.8|56
1686334800000|2023-06-09 18:20:00|10749.9|10749.3|10749.2|10748.6|10750.1|10749.5|10748.7|10747.9|111
1686335100000|2023-06-09 18:25:00|10749.4|10748.5|10748.6|10747.7|10749.5|10748.9|10747.7|10746.9|89
1686335400000|2023-06-09 18:30:00|10748.5|10747.9|10748.4|10747.5|10748.8|10748.2|10747.9|10747.2|83
1686335700000|2023-06-09 18:35:00|10748.3|10747.7|10747.6|10747|10748.7|10748.1|10747.2|10746.6|121
1686336000000|2023-06-09 18:40:00|10747.7|10747.1|10747.3|10746.7|10747.7|10747.1|10746.9|10746.3|58
1686336300000|2023-06-09 18:45:00|10747.2|10746.6|10747.1|10746.5|10747.6|10747|10746.2|10745.5|104
1686336600000|2023-06-09 18:50:00|10747.2|10746.6|10749.4|10748.5|10749.4|10748.7|10747|10746.4|123
1686336900000|2023-06-09 18:55:00|10749.1|10748.4|10750|10749.4|10750.3|10749.7|10748.9|10748.3|141
1686337200000|2023-06-09 19:00:00|10750.1|10749.5|10750.8|10750.2|10751.2|10750.6|10749.6|10749|114
1686337500000|2023-06-09 19:05:00|10750.7|10750.1|10749.1|10748.5|10751|10750.4|10748.9|10748.3|107
1686337800000|2023-06-09 19:10:00|10749|10748.4|10750.5|10749.6|10750.5|10749.8|10748.8|10748.2|84
1686338100000|2023-06-09 19:15:00|10750.6|10749.7|10750.3|10749.4|10750.6|10749.9|10749.2|10748.3|137
1686338400000|2023-06-09 19:20:00|10750.4|10749.5|10750.2|10749.6|10750.9|10750.2|10749.9|10749.3|87
1686338700000|2023-06-09 19:25:00|10750.1|10749.5|10747.7|10747.1|10750.1|10749.5|10747.7|10747.1|66
1686339000000|2023-06-09 19:30:00|10747.8|10747.2|10748.2|10747.3|10748.8|10748.1|10747.7|10747|97
1686339300000|2023-06-09 19:35:00|10748.3|10747.4|10747.8|10747.2|10748.4|10747.8|10745.4|10744.8|128
1686339600000|2023-06-09 19:40:00|10747.9|10747.3|10746.2|10745.6|10748.2|10747.6|10746.2|10745.6|110
1686339900000|2023-06-09 19:45:00|10746.3|10745.7|10745.3|10744.7|10746.7|10746.1|10745.2|10744.6|132
1686340200000|2023-06-09 19:50:00|10744.9|10744.3|10744.2|10743.6|10745.4|10744.6|10743.3|10742.6|238
1686340500000|2023-06-09 19:55:00|10744.3|10743.7|10744.5|10743.9|10744.5|10743.9|10743.2|10742.6|176
1686340800000|2023-06-09 20:00:00|10744.6|10743.6|10746.2|10745.3|10746.9|10746|10744.5|10743.6|144
1686341100000|2023-06-09 20:05:00|10746.3|10745.4|10744.7|10743.8|10746.4|10745.5|10744.5|10743.6|93
1686341400000|2023-06-09 20:10:00|10744.6|10743.7|10746|10745.1|10746.5|10745.6|10744.5|10743.6|54
1686341700000|2023-06-09 20:15:00|10746.3|10745.4|10746.4|10745.5|10747.1|10746.2|10745.9|10745|53
1686342000000|2023-06-09 20:20:00|10746.5|10745.6|10746.9|10746|10747.3|10746.4|10746.4|10745.5|38
1686342300000|2023-06-09 20:25:00|10747.1|10746.2|10749.3|10748.4|10749.5|10748.6|10747.1|10746.2|101
1686342600000|2023-06-09 20:30:00|10749.1|10748.2|10747.3|10746.4|10749.1|10748.2|10747.3|10746.4|74
1686342900000|2023-06-09 20:35:00|10747.2|10746.3|10747.9|10747|10748.4|10747.5|10747.2|10746.3|46
1686343200000|2023-06-09 20:40:00|10747.8|10746.9|10748.2|10747.3|10748.2|10747.3|10747.7|10746.8|37
1686343500000|2023-06-09 20:45:00|10748.3|10747.4|10748.2|10747.3|10748.6|10747.7|10747.9|10747|70
1686343800000|2023-06-09 20:50:00|10748.3|10747.4|10750.2|10749.3|10750.4|10749.5|10748.3|10747.4|99
1686344100000|2023-06-09 20:55:00|10750.5|10749|10751.2|10745.8|10752.2|10749|10748.9|10745.7|297
1686513600000|2023-06-11 20:00:00|10760.2|10748.2|10760.2|10748.2|10760.2|10748.2|10760.2|10748.2|1
1686513900000|2023-06-11 20:05:00|10760.8|10748.8|10760.8|10748.8|10760.8|10748.8|10760.8|10748.8|1
1686515400000|2023-06-11 20:30:00|10756.1|10744.9|10755.6|10746.4|10756.1|10746.4|10755.6|10744.9|3
1686515700000|2023-06-11 20:35:00|10756.1|10746.2|10756.1|10744.9|10756.1|10746.2|10756.1|10744.9|2
1686516000000|2023-06-11 20:40:00|10760.8|10748.8|10753.6|10741.6|10760.8|10748.8|10753.6|10741.6|4
1686516300000|2023-06-11 20:45:00|10756.3|10746.2|10753.6|10741.6|10756.3|10746.2|10753.6|10741.6|2
1686516600000|2023-06-11 20:50:00|10758.1|10746.1|10753.6|10741.6|10760.8|10748.8|10753.6|10741.6|3
1686516900000|2023-06-11 20:55:00|10753.9|10741.3|10759.2|10746.6|10759.2|10746.6|10753.9|10741.3|4
1686517200000|2023-06-11 21:00:00|10760.2|10747.6|10753.1|10745.6|10760.2|10747.6|10751.9|10743|31
1686517500000|2023-06-11 21:05:00|10752.7|10745.7|10752.8|10746.5|10754|10747.7|10750.2|10744.7|50
1686517800000|2023-06-11 21:10:00|10754.9|10748.3|10753.8|10748.3|10754.9|10748.3|10751.2|10745.9|45
1686518100000|2023-06-11 21:15:00|10753.9|10747|10753.1|10746.5|10754|10747.6|10751|10745.9|64
1686518400000|2023-06-11 21:20:00|10753.3|10746.7|10750.6|10745.1|10753.4|10746.9|10749.2|10743.4|98
1686518700000|2023-06-11 21:25:00|10752|10745.4|10749.2|10744.5|10752.3|10746.2|10749|10743.5|60
1686519000000|2023-06-11 21:30:00|10749.8|10744.3|10749.5|10742.9|10751.2|10744.6|10747.9|10742.7|64
1686519300000|2023-06-11 21:35:00|10749.4|10742.8|10750.5|10745.2|10751.3|10745.2|10748.8|10742.8|87
1686519600000|2023-06-11 21:40:00|10750.4|10745.1|10749.6|10744.3|10751.5|10747.2|10749.4|10744.2|71
1686519900000|2023-06-11 21:45:00|10749.5|10744.1|10751.6|10746.2|10752.2|10747|10749|10743.9|67
1686520200000|2023-06-11 21:50:00|10751.7|10746.3|10750.6|10744.1|10752.1|10746.6|10749.2|10743.7|71
1686520500000|2023-06-11 21:55:00|10750.7|10744|10750.3|10743.7|10751.5|10745.5|10749.4|10743.7|60
1686520800000|2023-06-11 22:00:00|10750.4|10743.8|10748.9|10746.9|10753.2|10747.1|10748.9|10743.8|182
1686521100000|2023-06-11 22:05:00|10748.6|10747.2|10747|10745.7|10748.8|10747.2|10747|10745.6|78
1686521400000|2023-06-11 22:10:00|10747.1|10745.6|10748|10746.2|10748|10746.3|10746.1|10744.6|108
1686521700000|2023-06-11 22:15:00|10748.1|10746.4|10747.5|10746.6|10748.5|10746.9|10747.4|10745.8|65
1686522000000|2023-06-11 22:20:00|10747.4|10746.5|10748.8|10747.5|10749.5|10748|10747.4|10746.4|69
1686522300000|2023-06-11 22:25:00|10748.9|10747.4|10747.9|10746.5|10748.9|10747.6|10747.5|10746.4|50
1686522600000|2023-06-11 22:30:00|10747.8|10746.6|10746|10745.1|10747.9|10746.9|10745.3|10744.4|81
1686522900000|2023-06-11 22:35:00|10745.9|10745|10745|10744.1|10746|10745.1|10744.8|10743.9|45
1686523200000|2023-06-11 22:40:00|10744.9|10744|10744.2|10743.3|10744.9|10744|10743.8|10742.9|73
1686523500000|2023-06-11 22:45:00|10744.1|10743.2|10745|10744.1|10745.1|10744.2|10743.7|10742.8|36
1686523800000|2023-06-11 22:50:00|10744.9|10744|10745.5|10744.6|10745.8|10744.9|10744.9|10744|40
1686524100000|2023-06-11 22:55:00|10745.4|10744.5|10745.5|10744.6|10745.6|10744.7|10745.3|10744.4|42
1686524400000|2023-06-11 23:00:00|10745.4|10744.5|10745.1|10744.2|10745.4|10744.5|10744.4|10743.5|94
1686524700000|2023-06-11 23:05:00|10745.2|10744.3|10745.7|10744.8|10745.8|10744.9|10744.6|10743.7|79
1686525000000|2023-06-11 23:10:00|10745.8|10744.9|10747|10746.1|10747.1|10746.2|10745.7|10744.8|62
1686525300000|2023-06-11 23:15:00|10747.1|10746.2|10748.5|10747.6|10748.6|10747.7|10746.7|10745.8|52
1686525600000|2023-06-11 23:20:00|10748.6|10747.7|10748.7|10747.8|10748.7|10748.1|10747.2|10746.3|64
1686525900000|2023-06-11 23:25:00|10748.3|10747.4|10748.6|10747.7|10749.7|10748.9|10748.3|10747.4|57
1686526200000|2023-06-11 23:30:00|10749.3|10748.4|10749.6|10748.7|10750.2|10749.3|10749|10748.1|111
1686526500000|2023-06-11 23:35:00|10749.5|10748.6|10749.4|10748.5|10749.6|10748.9|10748.9|10748.1|54
1686526800000|2023-06-11 23:40:00|10749.3|10748.4|10749.5|10748.6|10749.9|10749|10748.5|10747.6|36
1686527100000|2023-06-11 23:45:00|10749.4|10748.5|10749.3|10748.4|10750|10749.1|10749.1|10748.4|85
1686527400000|2023-06-11 23:50:00|10748.9|10748.3|10749.9|10749|10749.9|10749|10748.6|10747.7|74
1686527700000|2023-06-11 23:55:00|10749.6|10748.7|10750.5|10749.6|10752|10751.1|10749.5|10748.6|74
1686528000000|2023-06-12 00:00:00|10750.6|10749.7|10748.7|10747.8|10750.9|10750|10747.1|10746.3|199
1686528300000|2023-06-12 00:05:00|10748.8|10747.9|10746.7|10746.1|10748.9|10748|10746.5|10745.7|74
1686528600000|2023-06-12 00:10:00|10746.6|10746|10746.8|10746.2|10747.1|10746.5|10745.1|10744.4|63
1686528900000|2023-06-12 00:15:00|10746.9|10746.3|10747.9|10747.3|10748.7|10748.1|10746.9|10746.2|111
1686529200000|2023-06-12 00:20:00|10747.8|10747.2|10746.4|10745.8|10748|10747.3|10745.8|10745.1|113
1686529500000|2023-06-12 00:25:00|10746.3|10745.7|10746.2|10745.6|10746.4|10745.8|10745.5|10744.8|60
1686529800000|2023-06-12 00:30:00|10746.1|10745.5|10746.4|10745.8|10747.4|10746.8|10745.7|10745.1|112
1686530100000|2023-06-12 00:35:00|10746.5|10745.9|10747.2|10746.3|10747.6|10746.8|10746.3|10745.4|121
1686530400000|2023-06-12 00:40:00|10747.3|10746.4|10747.2|10746.6|10748.8|10748|10747|10746.4|89
1686530700000|2023-06-12 00:45:00|10746.9|10746.3|10746.1|10745.5|10747.2|10746.6|10745.9|10745.2|77
1686531000000|2023-06-12 00:50:00|10746.2|10745.6|10745.2|10744.6|10746.4|10745.8|10744.7|10744.1|142
1686531300000|2023-06-12 00:55:00|10745.7|10745.1|10745.7|10745.1|10747|10746.3|10745.3|10744.7|144
1686531600000|2023-06-12 01:00:00|10745.6|10745|10744.6|10744|10745.6|10745|10743.8|10743|144
1686531900000|2023-06-12 01:05:00|10744.5|10743.7|10743.8|10743.2|10745.1|10744.5|10743.6|10743|174
1686532200000|2023-06-12 01:10:00|10743.9|10743.3|10744.3|10743.4|10744.5|10743.9|10743.1|10742.5|130
1686532500000|2023-06-12 01:15:00|10744.1|10743.2|10745.2|10744.6|10745.8|10745.2|10742.8|10742.2|133
1686532800000|2023-06-12 01:20:00|10745.3|10744.7|10744.5|10743.9|10746.4|10745.8|10742.7|10742.1|148
1686533100000|2023-06-12 01:25:00|10744.6|10744|10742.7|10742.1|10744.6|10744|10742.7|10742.1|118
1686533400000|2023-06-12 01:30:00|10742.8|10742.2|10743.2|10742.6|10744.8|10744.2|10742.5|10741.9|161
1686533700000|2023-06-12 01:35:00|10743.3|10742.7|10742.4|10741.8|10744.2|10743.6|10742.3|10741.7|136
1686534000000|2023-06-12 01:40:00|10742.3|10741.7|10743.2|10742.6|10743.6|10743|10742.2|10741.6|170
1686534300000|2023-06-12 01:45:00|10743.3|10742.7|10742.3|10741.7|10743.4|10742.8|10741.7|10741.1|134
1686534600000|2023-06-12 01:50:00|10742.1|10741.5|10740.8|10740.2|10742.1|10741.5|10740.6|10740|160
1686534900000|2023-06-12 01:55:00|10740.7|10740.1|10737.2|10736.6|10740.9|10740.3|10736.6|10735.7|244
1686535200000|2023-06-12 02:00:00|10737.3|10736.7|10736.8|10736.2|10738.9|10738.3|10736.7|10736|160
1686535500000|2023-06-12 02:05:00|10737.1|10736.5|10737.2|10736.6|10737.8|10737.2|10736.8|10736.1|98
1686535800000|2023-06-12 02:10:00|10737.1|10736.5|10736.7|10736.1|10737.2|10736.6|10735.9|10735.3|96
1686536100000|2023-06-12 02:15:00|10736.8|10736.2|10736.5|10735.9|10737|10736.4|10735.9|10735.3|94
1686536400000|2023-06-12 02:20:00|10736.4|10735.8|10738.9|10738.3|10739|10738.3|10736.3|10735.7|149
1686536700000|2023-06-12 02:25:00|10738.5|10737.9|10736.7|10736.1|10738.8|10738.2|10736.2|10735.6|89
1686537000000|2023-06-12 02:30:00|10736.8|10736.2|10735.9|10735.3|10736.9|10736.2|10735.8|10735.2|83
1686537300000|2023-06-12 02:35:00|10735.8|10735.2|10734.3|10733.7|10735.9|10735.3|10733.5|10732.9|156
1686537600000|2023-06-12 02:40:00|10734.2|10733.6|10735.2|10734.6|10735.3|10734.7|10733.5|10732.9|115
1686537900000|2023-06-12 02:45:00|10735.1|10734.5|10736|10735.4|10736.5|10735.9|10734.9|10734.3|85
1686538200000|2023-06-12 02:50:00|10735.8|10735.2|10737.4|10736.8|10737.9|10737.1|10735.8|10735.2|155
1686538500000|2023-06-12 02:55:00|10737.3|10736.7|10738.9|10738.3|10739|10738.4|10736.8|10736.2|94
1686538800000|2023-06-12 03:00:00|10738.8|10738.2|10738.9|10738.3|10739.1|10738.5|10737.6|10737|121
1686539100000|2023-06-12 03:05:00|10739|10738.4|10738.8|10738.2|10739.1|10738.5|10737.6|10737|121
1686539400000|2023-06-12 03:10:00|10738.9|10738.3|10739.1|10738.5|10740.5|10739.9|10738.8|10738.2|112
1686539700000|2023-06-12 03:15:00|10739|10738.4|10738.9|10738.3|10739.1|10738.5|10738.4|10737.7|88
1686540000000|2023-06-12 03:20:00|10738.8|10738.2|10738.3|10737.7|10739.3|10738.7|10737.9|10737.3|102
1686540300000|2023-06-12 03:25:00|10738.2|10737.6|10738|10737.4|10738.3|10737.7|10736.8|10736.2|81
1686540600000|2023-06-12 03:30:00|10738.3|10737.7|10740.4|10739.8|10740.8|10740.2|10738.2|10737.6|96
1686540900000|2023-06-12 03:35:00|10740.5|10739.9|10740|10739.4|10741.1|10740.5|10739.7|10739.1|144
1686541200000|2023-06-12 03:40:00|10739.9|10739.3|10739.9|10739.3|10740.1|10739.4|10738.8|10738.2|101
1686541500000|2023-06-12 03:45:00|10740|10739.4|10739.2|10738.6|10740.4|10739.8|10738.7|10738.1|89
1686541800000|2023-06-12 03:50:00|10739.1|10738.5|10740.9|10740.3|10741.2|10740.6|10738.8|10738.1|112
1686542100000|2023-06-12 03:55:00|10740.8|10740.2|10741.3|10740.7|10741.9|10741.3|10740.8|10740.2|76
1686542400000|2023-06-12 04:00:00|10741.1|10740.5|10742.7|10742.1|10742.8|10742.2|10739.4|10738.8|131
1686542700000|2023-06-12 04:05:00|10742.8|10742.2|10742.3|10741.7|10745|10744.1|10742.1|10741.5|171
1686543000000|2023-06-12 04:10:00|10742.5|10741.9|10742.8|10742.2|10742.9|10742.3|10742.2|10741.6|69
1686543300000|2023-06-12 04:15:00|10742.9|10742.3|10742.3|10741.7|10742.9|10742.3|10741.6|10741|71
1686543600000|2023-06-12 04:20:00|10742.4|10741.8|10743.1|10742.5|10743.1|10742.5|10741.9|10741.3|91
1686543900000|2023-06-12 04:25:00|10743|10742.4|10742.3|10741.7|10743.2|10742.6|10742.2|10741.6|121
1686544200000|2023-06-12 04:30:00|10742.4|10741.8|10741.4|10740.8|10742.8|10742.2|10741.4|10740.8|79
1686544500000|2023-06-12 04:35:00|10741.5|10740.9|10741.4|10740.8|10741.9|10741.3|10740.2|10739.6|74
1686544800000|2023-06-12 04:40:00|10741.5|10740.9|10740.8|10740.2|10741.7|10741.1|10740.5|10739.9|70
1686545100000|2023-06-12 04:45:00|10740.7|10740.1|10740.7|10740.1|10740.8|10740.2|10740.2|10739.6|54
1686545400000|2023-06-12 04:50:00|10740.8|10740.2|10741.1|10740.5|10741.8|10741.2|10740.2|10739.6|55
1686545700000|2023-06-12 04:55:00|10741|10740.4|10741.3|10740.7|10742.4|10741.8|10740.8|10740.2|112
1686546000000|2023-06-12 05:00:00|10741.2|10740.6|10742.3|10741.7|10742.6|10742|10740.9|10740.2|114
1686546300000|2023-06-12 05:05:00|10742.4|10741.8|10744.4|10743.8|10744.8|10744.1|10742|10741.4|177
1686546600000|2023-06-12 05:10:00|10744.3|10743.7|10744.3|10743.7|10745.8|10745.2|10743.3|10742.7|117
1686546900000|2023-06-12 05:15:00|10744.2|10743.6|10745.8|10745.2|10745.9|10745.3|10744.2|10743.6|114
1686547200000|2023-06-12 05:20:00|10746|10745.4|10744.8|10744.2|10746.3|10745.7|10744.4|10743.8|148
1686547500000|2023-06-12 05:25:00|10744.7|10744.1|10744.8|10744.2|10745.1|10744.5|10744.4|10743.8|116
1686547800000|2023-06-12 05:30:00|10744.7|10744.1|10746.3|10745.7|10746.7|10746.1|10744.6|10744|131
1686548100000|2023-06-12 05:35:00|10746.2|10745.6|10746.3|10745.7|10748.8|10748.2|10745.8|10745.2|108
1686548400000|2023-06-12 05:40:00|10746.2|10745.6|10745.8|10745.2|10746.3|10745.7|10744.9|10744.3|104
1686548700000|2023-06-12 05:45:00|10745.9|10745.3|10745.7|10744.8|10746.2|10745.6|10745.2|10744.6|93
1686549000000|2023-06-12 05:50:00|10745.6|10744.7|10746.9|10746.3|10747.2|10746.6|10745.4|10744.5|83
1686549300000|2023-06-12 05:55:00|10747|10746.4|10749.5|10748.9|10750.9|10750.3|10747|10746.4|182
1686549600000|2023-06-12 06:00:00|10749.6|10749|10753.4|10752.8|10753.7|10753.1|10749.6|10749|216
1686549900000|2023-06-12 06:05:00|10753.5|10752.9|10753.2|10752.6|10753.7|10753.1|10751.4|10750.8|152
1686550200000|2023-06-12 06:10:00|10753.1|10752.5|10751.7|10751.1|10753.7|10753.1|10751.5|10750.9|142
1686550500000|2023-06-12 06:15:00|10751.6|10751|10751.8|10750.9|10753.6|10753|10751.6|10750.9|131
1686550800000|2023-06-12 06:20:00|10751.9|10751|10753.1|10752.5|10753.6|10753|10751.7|10751|158
1686551100000|2023-06-12 06:25:00|10753.3|10752.7|10753.2|10752.6|10754.1|10753.5|10752.7|10752.1|148
1686551400000|2023-06-12 06:30:00|10753.4|10752.8|10749.3|10748.7|10753.5|10752.9|10748.8|10748.2|192
1686551700000|2023-06-12 06:35:00|10749.4|10748.8|10747.8|10747.2|10751.8|10751|10747.7|10747.1|164
1686552000000|2023-06-12 06:40:00|10747.7|10747.1|10749.8|10749.2|10750.2|10749.6|10747.5|10746.9|174
1686552300000|2023-06-12 06:45:00|10749.9|10749.3|10747.7|10747.1|10750.5|10749.8|10747.7|10747.1|131
1686552600000|2023-06-12 06:50:00|10747.5|10746.9|10748.3|10747.7|10748.7|10747.9|10745.8|10745.2|167
1686552900000|2023-06-12 06:55:00|10748.2|10747.6|10749.4|10748.8|10750.9|10750.3|10747.8|10747.1|175
1686553200000|2023-06-12 07:00:00|10748.9|10748.3|10749.7|10749.1|10749.9|10749.3|10746.8|10746.2|391
1686553500000|2023-06-12 07:05:00|10749.8|10749.2|10749.2|10748.6|10751.5|10750.9|10747.8|10747.2|394
1686553800000|2023-06-12 07:10:00|10749.3|10748.7|10748.8|10748.2|10749.5|10748.9|10746.2|10745.6|323
1686554100000|2023-06-12 07:15:00|10748.9|10748.3|10748.5|10747.9|10749.7|10749.1|10744.5|10743.9|293
1686554400000|2023-06-12 07:20:00|10748.7|10748.1|10752.9|10752.3|10753.9|10753.3|10748.7|10748.1|297
1686554700000|2023-06-12 07:25:00|10752.5|10751.9|10753.7|10753.1|10754.2|10753.6|10751.8|10751.2|195
1686555000000|2023-06-12 07:30:00|10753.6|10753|10751.4|10750.8|10754.4|10753.8|10750.8|10750.2|236
1686555300000|2023-06-12 07:35:00|10751.3|10750.7|10753.4|10752.8|10755.4|10754.8|10750.9|10750.3|275
1686555600000|2023-06-12 07:40:00|10753.5|10752.6|10757|10756.4|10757|10756.4|10752.6|10752|202
1686555900000|2023-06-12 07:45:00|10756.8|10756.2|10761.9|10761.3|10761.9|10761.3|10756.8|10756.2|270
1686556200000|2023-06-12 07:50:00|10761.6|10760.7|10769.9|10769.3|10772.7|10772.1|10761.5|10760.7|406
1686556500000|2023-06-12 07:55:00|10769.8|10769.2|10770|10769.1|10771.4|10770.8|10768.2|10767.6|330
1686556800000|2023-06-12 08:00:00|10769.9|10769.3|10774.6|10773.7|10775.7|10775.1|10768.2|10767.6|403
1686557100000|2023-06-12 08:05:00|10774.5|10773.6|10776.7|10776.1|10777.6|10777|10774|10773.4|318
1686557400000|2023-06-12 08:10:00|10776.8|10776.2|10778.5|10777.6|10778.9|10778.3|10775.3|10774.6|324
1686557700000|2023-06-12 08:15:00|10778.3|10777.4|10775.9|10775.3|10780|10779.1|10775.7|10774.9|267
1686558000000|2023-06-12 08:20:00|10775.8|10775.2|10777.4|10776.5|10777.9|10777|10773.6|10772.7|341
1686558300000|2023-06-12 08:25:00|10777.5|10776.6|10777.4|10776.5|10778.9|10778.3|10775.6|10774.7|259
1686558600000|2023-06-12 08:30:00|10777.5|10776.6|10782.6|10782|10782.9|10782.3|10776.4|10775.7|352
1686558900000|2023-06-12 08:35:00|10782.5|10781.9|10780.2|10779.6|10784.4|10783.8|10779.9|10779.3|307
1686559200000|2023-06-12 08:40:00|10779.8|10779.2|10780.3|10779.7|10781.8|10780.9|10778.5|10777.9|296
1686559500000|2023-06-12 08:45:00|10780.4|10779.5|10779.4|10778.5|10781.1|10780.2|10778.1|10777.2|220
1686559800000|2023-06-12 08:50:00|10779.5|10778.6|10776|10775.4|10779.7|10779|10775.1|10774.2|212
1686560100000|2023-06-12 08:55:00|10775.9|10775.3|10777.5|10776.9|10778.3|10777.7|10775.2|10774.6|209
1686560400000|2023-06-12 09:00:00|10777.4|10776.8|10778.3|10777.7|10779.2|10778.6|10776.3|10775.6|224
1686560700000|2023-06-12 09:05:00|10778.2|10777.6|10776.2|10775.6|10779.4|10778.8|10775.8|10775.2|174
1686561000000|2023-06-12 09:10:00|10776|10775.4|10777.3|10776.7|10777.8|10777.2|10774.9|10774.3|286
1686561300000|2023-06-12 09:15:00|10777.4|10776.4|10777.3|10776.7|10777.5|10776.9|10775|10774.2|217
1686561600000|2023-06-12 09:20:00|10777.2|10776.6|10775.4|10774.8|10777.8|10777.2|10775.3|10774.7|194
1686561900000|2023-06-12 09:25:00|10775.6|10775|10780.2|10779.6|10780.3|10779.7|10775.5|10774.9|211
1686562200000|2023-06-12 09:30:00|10780.1|10779.5|10780.8|10779.9|10784.1|10783.5|10778.6|10777.9|315
1686562500000|2023-06-12 09:35:00|10780.7|10779.8|10788.7|10787.8|10789.3|10788.4|10779|10778.2|272
1686562800000|2023-06-12 09:40:00|10788.6|10787.7|10786.7|10785.8|10790.6|10789.9|10786.5|10785.8|323
1686563100000|2023-06-12 09:45:00|10786.6|10786|10779.2|10778.6|10788|10787.1|10778.3|10777.5|253
1686563400000|2023-06-12 09:50:00|10779.3|10778.7|10783.6|10782.7|10783.6|10782.7|10778.1|10777.5|241
1686563700000|2023-06-12 09:55:00|10783.7|10782.8|10785.6|10785|10786.9|10786.3|10782.8|10781.9|280
1686564000000|2023-06-12 10:00:00|10785.8|10784.9|10787.4|10786.8|10787.5|10786.9|10783.1|10782.2|259
1686564300000|2023-06-12 10:05:00|10787.3|10786.7|10780|10779.4|10787.9|10787.3|10779.9|10779.3|312
1686564600000|2023-06-12 10:10:00|10779.9|10779.3|10782.3|10781.7|10783|10782.4|10778.7|10778.1|247
1686564900000|2023-06-12 10:15:00|10782.5|10781.6|10780.2|10779.6|10784.3|10783.4|10779.6|10779|318
1686565200000|2023-06-12 10:20:00|10780|10779.4|10782.6|10782|10783.6|10783|10780|10779.4|240
1686565500000|2023-06-12 10:25:00|10782.5|10781.9|10780.5|10779.9|10782.6|10782|10778.6|10778|287
1686565800000|2023-06-12 10:30:00|10780.6|10780|10782.8|10782.2|10783.4|10782.8|10779.4|10778.6|219
1686566100000|2023-06-12 10:35:00|10782.7|10782.1|10779.3|10778.7|10783.2|10782.6|10778.6|10778|304
1686566400000|2023-06-12 10:40:00|10779.4|10778.8|10776.7|10776.1|10780.6|10780|10776.3|10775.6|299
1686566700000|2023-06-12 10:45:00|10776.6|10776|10768.3|10767.7|10776.6|10776|10767.9|10767.3|370
1686567000000|2023-06-12 10:50:00|10768.2|10767.6|10774.6|10774|10774.7|10774.1|10768.2|10767.6|250
1686567300000|2023-06-12 10:55:00|10774.5|10773.9|10773|10772.4|10775|10774.4|10771.9|10771.3|326
1686567600000|2023-06-12 11:00:00|10772.9|10772.3|10772.9|10772.3|10774.1|10773.5|10771.4|10770.8|216
1686567900000|2023-06-12 11:05:00|10773|10772.4|10774.1|10773.5|10775.9|10775.3|10772.5|10771.9|162
1686568200000|2023-06-12 11:10:00|10773.9|10773.3|10773.5|10772.9|10774.2|10773.6|10771.9|10771.3|176
1686568500000|2023-06-12 11:15:00|10773.6|10773|10769.9|10769.3|10773.6|10773|10769.6|10769|186
1686568800000|2023-06-12 11:20:00|10769.8|10769.2|10768.6|10768|10769.9|10769.3|10766.6|10766|220
1686569100000|2023-06-12 11:25:00|10768.5|10767.9|10768.4|10767.8|10769.6|10769|10767.3|10766.7|212
1686569400000|2023-06-12 11:30:00|10768.5|10767.9|10771.6|10771|10772.1|10771.5|10768|10767.4|222
1686569700000|2023-06-12 11:35:00|10771.7|10771.1|10769.6|10769|10772.9|10772.3|10768.8|10768.2|190
1686570000000|2023-06-12 11:40:00|10769.5|10768.9|10767.4|10766.8|10769.5|10768.9|10766.5|10765.9|166
1686570300000|2023-06-12 11:45:00|10767.3|10766.7|10766.9|10766.3|10768|10767.4|10766.3|10765.7|231
1686570600000|2023-06-12 11:50:00|10766.6|10766|10766.2|10765.6|10767.1|10766.2|10763|10762.4|234
1686570900000|2023-06-12 11:55:00|10765.9|10765.3|10763.2|10762.6|10765.9|10765.3|10761.7|10761.1|272
1686571200000|2023-06-12 12:00:00|10763.3|10762.7|10766.2|10765.6|10766.3|10765.7|10763|10762.4|224
1686571500000|2023-06-12 12:05:00|10766.3|10765.7|10765.4|10764.8|10768|10767.4|10765.4|10764.8|207
1686571800000|2023-06-12 12:10:00|10765.5|10764.9|10768.7|10768.1|10771.8|10770.9|10765.2|10764.6|269
1686572100000|2023-06-12 12:15:00|10768.8|10768.2|10767.1|10766.5|10769.4|10768.8|10767.1|10766.5|241
1686572400000|2023-06-12 12:20:00|10767.2|10766.6|10770.5|10769.9|10771.7|10771.1|10767.2|10766.6|312
1686572700000|2023-06-12 12:25:00|10770.6|10770|10765|10764.4|10770.7|10770.1|10764.3|10763.7|300
1686573000000|2023-06-12 12:30:00|10764.9|10764.3|10764.7|10764.1|10765.4|10764.8|10760.9|10760.3|309
1686573300000|2023-06-12 12:35:00|10764.3|10763.7|10764.5|10763.9|10764.8|10764.2|10761.4|10760.8|305
1686573600000|2023-06-12 12:40:00|10764.6|10764|10764.5|10763.9|10765.8|10764.9|10762.2|10761.6|312
1686573900000|2023-06-12 12:45:00|10764.2|10763.6|10768.3|10767.7|10768.6|10768|10764|10763.4|319
1686574200000|2023-06-12 12:50:00|10768.5|10767.9|10766.5|10765.9|10768.8|10768.2|10766.5|10765.9|225
1686574500000|2023-06-12 12:55:00|10766.2|10765.6|10766.5|10765.9|10769|10768.4|10765.4|10764.8|191
1686574800000|2023-06-12 13:00:00|10766.6|10766|10766.5|10765.9|10769.5|10768.9|10764.8|10764.2|271
1686575100000|2023-06-12 13:05:00|10766.6|10766|10767.1|10766.5|10769.5|10768.9|10766.5|10765.9|267
1686575400000|2023-06-12 13:10:00|10767|10766.4|10768.5|10767.9|10768.9|10768.3|10766.7|10766.1|214
1686575700000|2023-06-12 13:15:00|10768.6|10768|10769.9|10769.3|10771.9|10771.3|10768.5|10767.9|258
1686576000000|2023-06-12 13:20:00|10770|10769.4|10770.6|10770|10770.7|10770.1|10768|10767.4|252
1686576300000|2023-06-12 13:25:00|10770.5|10769.9|10767|10766.4|10770.6|10770|10766.3|10765.7|292
1686576600000|2023-06-12 13:30:00|10767.1|10766.5|10761.9|10761.3|10767.5|10766.9|10761.1|10760.5|393
1686576900000|2023-06-12 13:35:00|10762.2|10761.6|10756.1|10755.5|10762.9|10762.3|10753|10752.4|456
1686577200000|2023-06-12 13:40:00|10756.2|10755.6|10757.3|10756.7|10759.6|10759|10756.1|10755.5|406
1686577500000|2023-06-12 13:45:00|10757.4|10756.8|10749|10748.4|10757.8|10757.2|10748.4|10747.8|413
1686577800000|2023-06-12 13:50:00|10748.7|10748.1|10749.9|10749.3|10750.8|10750|10743.4|10742.8|574
1686578100000|2023-06-12 13:55:00|10750|10749.4|10753.6|10752.7|10754.4|10753.5|10749|10748.4|536
1686578400000|2023-06-12 14:00:00|10753.7|10752.8|10759.4|10758.8|10760|10759.4|10752.7|10751.8|445
1686578700000|2023-06-12 14:05:00|10759.6|10759|10755|10754.4|10760.3|10759.7|10755|10754.4|439
1686579000000|2023-06-12 14:10:00|10755.2|10754.6|10758.6|10758|10762|10761.4|10753.9|10753.3|446
1686579300000|2023-06-12 14:15:00|10758.7|10758.1|10754|10753.4|10760.4|10759.8|10753.9|10753.3|305
1686579600000|2023-06-12 14:20:00|10753.9|10753.3|10753.9|10753.3|10754.9|10754.3|10752.3|10751.7|347
1686579900000|2023-06-12 14:25:00|10754|10753.4|10751.2|10750.6|10755.3|10754.7|10750.4|10749.8|390
1686580200000|2023-06-12 14:30:00|10751.1|10750.5|10754.9|10754.3|10756.9|10756.3|10751.1|10750.5|384
1686580500000|2023-06-12 14:35:00|10755|10754.4|10754.2|10753.6|10755.2|10754.6|10752.5|10751.9|293
1686580800000|2023-06-12 14:40:00|10754|10753.4|10755|10754.4|10756.1|10755.5|10753.5|10752.9|281
1686581100000|2023-06-12 14:45:00|10754.9|10754.3|10754.5|10753.9|10755.6|10755|10752.8|10752.2|267
1686581400000|2023-06-12 14:50:00|10754.3|10753.7|10747.7|10747.1|10754.5|10753.9|10745.5|10744.9|482
1686581700000|2023-06-12 14:55:00|10747.8|10747.2|10747.6|10747|10749.7|10749.1|10745.7|10745.1|464
1686582000000|2023-06-12 15:00:00|10747.5|10746.9|10745.2|10744.6|10749.2|10748.6|10744.8|10744.2|448
1686582300000|2023-06-12 15:05:00|10745.4|10744.8|10755|10754.4|10755.1|10754.5|10745.3|10744.7|316
1686582600000|2023-06-12 15:10:00|10755.1|10754.5|10755.5|10754.9|10756.6|10756|10754.3|10753.7|275
1686582900000|2023-06-12 15:15:00|10755.4|10754.8|10753.8|10753.2|10755.5|10754.9|10751.4|10750.8|292
1686583200000|2023-06-12 15:20:00|10753.9|10753.3|10752.9|10752.3|10753.9|10753.3|10751.2|10750.6|290
1686583500000|2023-06-12 15:25:00|10753|10752.4|10754.9|10754.3|10757.2|10756.6|10752.5|10751.9|203
1686583800000|2023-06-12 15:30:00|10755|10754.4|10752.3|10751.7|10755.1|10754.5|10749.4|10748.8|298
1686584100000|2023-06-12 15:35:00|10752.4|10751.8|10751.6|10751|10755|10754.4|10751.2|10750.6|277
1686584400000|2023-06-12 15:40:00|10751.5|10750.9|10753.9|10753.3|10755.6|10754.8|10750.5|10749.9|211
1686584700000|2023-06-12 15:45:00|10754.1|10753.5|10748.9|10748.3|10754.4|10753.8|10748.4|10747.8|200
1686585000000|2023-06-12 15:50:00|10748.8|10748.2|10748.8|10748.2|10749.7|10749.1|10746.8|10746.2|293
1686585300000|2023-06-12 15:55:00|10748.7|10748.1|10746.5|10745.9|10748.7|10748.1|10745.2|10744.6|239
1686585600000|2023-06-12 16:00:00|10746.4|10745.8|10747.6|10747|10749.4|10748.8|10745.6|10745|230
1686585900000|2023-06-12 16:05:00|10747.7|10747.1|10750.4|10749.8|10751|10750.4|10747.2|10746.6|180
1686586200000|2023-06-12 16:10:00|10749.9|10749.3|10748|10747.4|10750.5|10749.9|10747.8|10747.2|233
1686586500000|2023-06-12 16:15:00|10748.1|10747.5|10745.3|10744.7|10748.5|10747.9|10745|10744.4|228
1686586800000|2023-06-12 16:20:00|10744.9|10744.3|10746.9|10746.3|10748.3|10747.7|10744.9|10744.3|200
1686587100000|2023-06-12 16:25:00|10746.8|10746.2|10744.7|10744.1|10747.2|10746.6|10744.2|10743.6|185
1686587400000|2023-06-12 16:30:00|10744.8|10744.2|10744.8|10744.2|10746.2|10745.6|10744.4|10743.8|154
1686587700000|2023-06-12 16:35:00|10744.7|10744.1|10749.1|10748.5|10749.5|10748.9|10744.7|10744.1|193
1686588000000|2023-06-12 16:40:00|10749|10748.4|10749.2|10748.6|10750|10749.4|10747.9|10747.2|219
1686588300000|2023-06-12 16:45:00|10749.3|10748.7|10751.3|10750.7|10752.1|10751.5|10749.2|10748.6|119
1686588600000|2023-06-12 16:50:00|10751.4|10750.8|10747.4|10746.8|10752|10751.4|10747.4|10746.8|160
1686588900000|2023-06-12 16:55:00|10747.6|10747|10748.9|10748.3|10749.3|10748.7|10747.2|10746.6|190
1686589200000|2023-06-12 17:00:00|10749|10748.4|10749.8|10749.2|10751.7|10751.1|10746.6|10746|282
1686589500000|2023-06-12 17:05:00|10750.3|10749.7|10749.7|10749.1|10750.5|10749.9|10748|10747.4|208
1686589800000|2023-06-12 17:10:00|10749.3|10748.7|10750.6|10750|10751.8|10751.2|10748.9|10748.3|202
1686590100000|2023-06-12 17:15:00|10750.7|10750.1|10750.4|10749.8|10752.4|10751.8|10750.3|10749.7|196
1686590400000|2023-06-12 17:20:00|10750.3|10749.7|10746.9|10746.3|10750.5|10749.9|10745.9|10745.3|186
1686590700000|2023-06-12 17:25:00|10746.8|10746.2|10747.4|10746.8|10748.1|10747.5|10746.7|10746.1|156
1686591000000|2023-06-12 17:30:00|10747.3|10746.7|10747.5|10746.9|10749.2|10748.6|10747|10746.4|190
1686591300000|2023-06-12 17:35:00|10747.4|10746.8|10745.9|10745.3|10747.5|10746.9|10745.4|10744.8|132
1686591600000|2023-06-12 17:40:00|10745.8|10745.2|10748.9|10748.3|10749|10748.4|10745.3|10744.7|176
1686591900000|2023-06-12 17:45:00|10749|10748.4|10752.5|10751.9|10752.7|10752.1|10748.8|10748.2|195
1686592200000|2023-06-12 17:50:00|10752.4|10751.8|10754.1|10753.5|10754.3|10753.7|10752.1|10751.5|189
1686592500000|2023-06-12 17:55:00|10754|10753.4|10753.8|10753.2|10754.4|10753.8|10753.3|10752.7|113
1686592800000|2023-06-12 18:00:00|10753.9|10753.3|10755.4|10754.8|10755.8|10755.2|10752.2|10751.6|168
1686593100000|2023-06-12 18:05:00|10755.3|10754.7|10755|10754.4|10756.1|10755.5|10754.3|10753.7|146
1686593400000|2023-06-12 18:10:00|10754.8|10754.2|10754.7|10754.1|10755.2|10754.6|10754.4|10753.8|123
1686593700000|2023-06-12 18:15:00|10754.6|10754|10753.5|10752.9|10756.4|10755.8|10753.5|10752.9|179
1686594000000|2023-06-12 18:20:00|10753.4|10752.8|10751.2|10750.6|10753.7|10753.1|10750.9|10750.3|175
1686594300000|2023-06-12 18:25:00|10751.1|10750.5|10751.3|10750.7|10753.1|10752.5|10750.8|10750.2|138
1686594600000|2023-06-12 18:30:00|10751.5|10750.9|10752.9|10752.3|10753|10752.4|10750.7|10750.1|130
1686594900000|2023-06-12 18:35:00|10753|10752.4|10753.8|10753.2|10754.5|10753.9|10752.8|10752.2|114
1686595200000|2023-06-12 18:40:00|10753.9|10753.3|10757.2|10756.6|10757.2|10756.6|10753.8|10753.2|137
1686595500000|2023-06-12 18:45:00|10756.9|10756.3|10758.2|10757.6|10759.5|10758.9|10756.8|10756.2|139
1686595800000|2023-06-12 18:50:00|10757.9|10757.3|10756.8|10756.2|10757.9|10757.3|10756.4|10755.8|81
1686596100000|2023-06-12 18:55:00|10756.5|10755.9|10756.3|10755.7|10756.5|10755.9|10754.3|10753.7|155
1686596400000|2023-06-12 19:00:00|10756.5|10755.9|10757.3|10756.7|10758.6|10758|10756.4|10755.8|155
1686596700000|2023-06-12 19:05:00|10757.4|10756.8|10758.4|10757.8|10759.1|10758.5|10757.2|10756.6|160
1686597000000|2023-06-12 19:10:00|10758.5|10757.9|10758.4|10757.8|10759|10758.4|10757.3|10756.7|179
1686597300000|2023-06-12 19:15:00|10758.5|10757.9|10758.9|10758.3|10760.9|10760.3|10758.3|10757.7|155
1686597600000|2023-06-12 19:20:00|10758.7|10758.1|10760.4|10759.8|10760.4|10759.8|10758.7|10758.1|135
1686597900000|2023-06-12 19:25:00|10760.3|10759.7|10760.4|10759.8|10760.8|10760.2|10757.9|10757.3|195
1686598200000|2023-06-12 19:30:00|10760.5|10759.9|10761.9|10761.3|10762.4|10761.8|10760.5|10759.9|128
1686598500000|2023-06-12 19:35:00|10762.2|10761.6|10763.5|10762.9|10763.7|10763.1|10761.8|10761.2|138
1686598800000|2023-06-12 19:40:00|10763.4|10762.8|10762.8|10762.2|10763.6|10763|10762.3|10761.7|119
1686599100000|2023-06-12 19:45:00|10762.7|10762.1|10762.3|10761.7|10763|10762.4|10761.9|10761.3|133
1686599400000|2023-06-12 19:50:00|10762.5|10761.9|10762.2|10761.6|10762.8|10762.2|10761.2|10760.6|100
1686599700000|2023-06-12 19:55:00|10762|10761.4|10760.4|10759.8|10762|10761.4|10759.8|10759.2|143
1686600000000|2023-06-12 20:00:00|10760.6|10760|10760.4|10759.8|10760.8|10760.1|10759.7|10759.1|166
1686600300000|2023-06-12 20:05:00|10760.5|10759.9|10759.4|10758.8|10760.5|10759.9|10759.4|10758.8|81
1686600600000|2023-06-12 20:10:00|10759.3|10758.7|10759|10758.4|10759.4|10758.8|10758.3|10757.7|96
1686600900000|2023-06-12 20:15:00|10759.1|10758.5|10759.3|10758.7|10759.6|10759|10758.3|10757.7|87
1686601200000|2023-06-12 20:20:00|10759.6|10758.8|10760.1|10759.5|10760.7|10760.1|10759.4|10758.6|79
1686601500000|2023-06-12 20:25:00|10760.2|10759.6|10759.8|10759.2|10760.4|10759.8|10759.5|10758.9|73
1686601800000|2023-06-12 20:30:00|10759.6|10759|10759.6|10759|10759.6|10759|10759.2|10758.6|55
1686602100000|2023-06-12 20:35:00|10759.5|10758.9|10759.3|10758.7|10759.5|10758.9|10759|10758.4|63
1686602400000|2023-06-12 20:40:00|10759.5|10758.6|10759.8|10758.9|10760.6|10759.8|10758.8|10758|94
1686602700000|2023-06-12 20:45:00|10759.7|10759.1|10758.7|10757.8|10759.9|10759.1|10758.7|10757.8|86
1686603000000|2023-06-12 20:50:00|10758.8|10757.9|10758.4|10757.5|10759.2|10758.3|10758.4|10757.5|65
1686603300000|2023-06-12 20:55:00|10758.7|10757.2|10759.5|10755.2|10760.1|10757.5|10758.3|10755.2|189
1686603600000|2023-06-12 21:00:00|10759.3|10754.3|10760.2|10753.6|10760.7|10754.3|10758.9|10753.2|33
1686603900000|2023-06-12 21:05:00|10760.1|10753.5|10760.7|10754.1|10760.7|10754.1|10760|10753.4|11
1686604200000|2023-06-12 21:10:00|10760.6|10754|10759.4|10752.8|10760.6|10754|10758.9|10752.3|37
1686604500000|2023-06-12 21:15:00|10759.3|10752.7|10759.9|10753.3|10760|10753.4|10759.3|10752.7|33
1686604800000|2023-06-12 21:20:00|10760.2|10753.6|10760|10753.4|10760.3|10753.7|10759.8|10753.2|21
1686605100000|2023-06-12 21:25:00|10760.1|10753.5|10759.4|10752.8|10760.2|10753.6|10759.4|10752.8|18
1686605400000|2023-06-12 21:30:00|10759.5|10752.9|10758.9|10753|10759.5|10753.5|10758.6|10752.7|60
1686605700000|2023-06-12 21:35:00|10758.7|10752.9|10758.7|10753.6|10759.3|10753.6|10758.5|10752.5|105
1686606000000|2023-06-12 21:40:00|10758.8|10753.5|10759.3|10755.4|10760.1|10755.5|10758.7|10753.5|51
1686606300000|2023-06-12 21:45:00|10759.4|10755.5|10759.4|10755.5|10759.4|10755.5|10759.3|10755.4|32
1686606600000|2023-06-12 21:50:00|10759.3|10755.4|10760.9|10754.9|10761.4|10755.6|10759|10754.5|43
1686606900000|2023-06-12 21:55:00|10761|10755.1|10759.8|10755.3|10761.1|10755.5|10759.5|10754.8|39
1686607200000|2023-06-12 22:00:00|10760.6|10754.9|10759.4|10757.3|10760.9|10757.5|10758.6|10754.9|115
1686607500000|2023-06-12 22:05:00|10759.1|10757.6|10758.7|10757.8|10759.6|10758.4|10758.6|10757.6|47
1686607800000|2023-06-12 22:10:00|10758.9|10757.6|10760.4|10759.2|10760.7|10759.3|10758.2|10757.1|113
1686608100000|2023-06-12 22:15:00|10760.5|10759.1|10760.6|10759.7|10760.8|10759.8|10759.9|10758.9|64
1686608400000|2023-06-12 22:20:00|10760.5|10759.6|10760.4|10759.5|10760.7|10759.8|10760|10759.1|58
1686608700000|2023-06-12 22:25:00|10760.5|10759.6|10760.1|10759.2|10761|10760.1|10759.9|10759|80
1686609000000|2023-06-12 22:30:00|10759.9|10759|10759.9|10759|10760.5|10759.6|10759.6|10758.7|52
1686609300000|2023-06-12 22:35:00|10760|10759.1|10761.1|10760.2|10761.1|10760.2|10759.9|10759|37
1686609600000|2023-06-12 22:40:00|10761|10760.1|10761.5|10760.6|10762|10761.1|10760.9|10760|91
1686609900000|2023-06-12 22:45:00|10761|10760.1|10760.7|10759.8|10761|10760.1|10760.4|10759.5|72
1686610200000|2023-06-12 22:50:00|10760.6|10759.7|10761|10760.1|10761|10760.1|10760.1|10759.2|63
1686610500000|2023-06-12 22:55:00|10760.9|10760|10760.6|10759.7|10761.3|10760.4|10760.5|10759.6|51
1686610800000|2023-06-12 23:00:00|10760.3|10759.4|10761.6|10760.7|10761.9|10761|10759.9|10759|122
1686611100000|2023-06-12 23:05:00|10761.7|10760.8|10762.6|10761.7|10762.8|10762|10761.6|10760.8|164
1686611400000|2023-06-12 23:10:00|10762.7|10761.8|10762.9|10762|10763.1|10762.4|10762.6|10761.7|38
1686611700000|2023-06-12 23:15:00|10763.3|10762.4|10763.8|10762.9|10764|10763.2|10763.1|10762.4|46
1686612000000|2023-06-12 23:20:00|10764.3|10763.4|10764.4|10763.8|10764.6|10763.9|10763.9|10763|49
1686612300000|2023-06-12 23:25:00|10764.5|10763.9|10762.2|10761.3|10764.7|10764|10762.1|10761.2|114
1686612600000|2023-06-12 23:30:00|10762.5|10761.6|10763.8|10762.9|10764.2|10763.3|10762.2|10761.3|53
1686612900000|2023-06-12 23:35:00|10763.6|10762.7|10763.4|10762.5|10764.2|10763.3|10763.2|10762.4|65
1686613200000|2023-06-12 23:40:00|10763.3|10762.4|10763.8|10762.9|10764.4|10763.5|10763.3|10762.4|65
1686613500000|2023-06-12 23:45:00|10764|10763.1|10763.1|10762.2|10764.2|10763.4|10763|10762.1|94
1686613800000|2023-06-12 23:50:00|10763|10762.1|10763.9|10763.3|10764.1|10763.4|10762.8|10762.1|67
1686614100000|2023-06-12 23:55:00|10764|10763.1|10762.7|10761.8|10764.1|10763.3|10762.6|10761.7|66
1686614400000|2023-06-13 00:00:00|10762.6|10761.7|10763.6|10762.7|10764.1|10763.5|10762.5|10761.6|154
1686614700000|2023-06-13 00:05:00|10763.7|10762.8|10765.6|10765|10766.1|10765.5|10763.6|10762.7|104
1686615000000|2023-06-13 00:10:00|10765.5|10764.9|10767|10766.4|10767.2|10766.6|10765.2|10764.6|81
1686615300000|2023-06-13 00:15:00|10766.9|10766.3|10765.6|10765|10767|10766.4|10765.2|10764.6|94
1686615600000|2023-06-13 00:20:00|10765.5|10764.9|10765.2|10764.3|10765.7|10765.1|10764.6|10764|102
1686615900000|2023-06-13 00:25:00|10765.3|10764.4|10765.5|10764.9|10765.7|10765|10764.5|10763.9|71
1686616200000|2023-06-13 00:30:00|10765.4|10764.8|10764.1|10763.5|10766|10765.1|10763.9|10763.3|123
1686616500000|2023-06-13 00:35:00|10764.2|10763.6|10763.1|10762.5|10765.2|10764.3|10763.1|10762.5|116
1686616800000|2023-06-13 00:40:00|10763.3|10762.7|10763.5|10762.9|10763.8|10763.2|10762.8|10762.2|99
1686617100000|2023-06-13 00:45:00|10763.4|10762.8|10763.7|10763.1|10764|10763.2|10762.1|10761.2|125
1686617400000|2023-06-13 00:50:00|10763.6|10763|10761.4|10760.8|10763.9|10763.3|10760.1|10759.2|233
1686617700000|2023-06-13 00:55:00|10761.2|10760.6|10760.9|10760.3|10762.5|10761.8|10760.5|10759.9|167
1686618000000|2023-06-13 01:00:00|10760.6|10760|10762.1|10761.5|10762.8|10761.9|10760.5|10759.9|128
1686618300000|2023-06-13 01:05:00|10762.2|10761.6|10762.9|10762.3|10763.5|10762.7|10762.2|10761.6|125
1686618600000|2023-06-13 01:10:00|10762.8|10762.2|10763.8|10762.9|10764.1|10763.4|10762.7|10762.1|105
1686618900000|2023-06-13 01:15:00|10764|10763.1|10763.7|10763.1|10766.1|10765.5|10763.5|10762.7|149
1686619200000|2023-06-13 01:20:00|10763.8|10763.2|10762.3|10761.7|10764.7|10764|10759.8|10758.9|371
1686619500000|2023-06-13 01:25:00|10762.4|10761.8|10765|10764.4|10765.5|10764.7|10762.4|10761.8|179
1686619800000|2023-06-13 01:30:00|10765.1|10764.2|10767.5|10766.6|10768.2|10767.4|10764.2|10763.6|265
1686620100000|2023-06-13 01:35:00|10767.6|10766.7|10766.6|10765.7|10768.7|10768.1|10765.8|10765.1|236
1686620400000|2023-06-13 01:40:00|10766.5|10765.6|10765.8|10764.9|10766.6|10765.9|10764.4|10763.7|218
1686620700000|2023-06-13 01:45:00|10765.7|10764.8|10768.4|10767.8|10768.5|10767.9|10765.6|10764.8|174
1686621000000|2023-06-13 01:50:00|10768.5|10767.9|10767.5|10766.9|10768.6|10768|10766.3|10765.7|149
1686621300000|2023-06-13 01:55:00|10767.6|10767|10767.9|10767.3|10768.7|10768.1|10767.4|10766.8|142
1686621600000|2023-06-13 02:00:00|10768|10767.4|10768.6|10767.7|10769.3|10768.7|10767|10766.4|229
1686621900000|2023-06-13 02:05:00|10768.5|10767.6|10768.7|10768.1|10768.7|10768.1|10767.9|10767.3|126
1686622200000|2023-06-13 02:10:00|10768.6|10768|10767.1|10766.2|10768.6|10768|10766.6|10765.7|114
1686622500000|2023-06-13 02:15:00|10766.9|10766.3|10769.2|10768.3|10769.4|10768.5|10766.7|10765.9|118
1686622800000|2023-06-13 02:20:00|10769.3|10768.4|10772.6|10771.7|10773.5|10772.9|10769.2|10768.3|114
1686623100000|2023-06-13 02:25:00|10772.5|10771.6|10771.8|10771.2|10772.5|10771.8|10771.5|10770.7|86
1686623400000|2023-06-13 02:30:00|10771.9|10771.3|10771.5|10770.9|10771.9|10771.3|10770.2|10769.6|101
1686623700000|2023-06-13 02:35:00|10771.6|10771|10772.6|10771.7|10772.7|10772.1|10771.6|10771|67
1686624000000|2023-06-13 02:40:00|10772.5|10771.6|10773.1|10772.2|10773.7|10772.9|10772.3|10771.4|86
1686624300000|2023-06-13 02:45:00|10773|10772.1|10774.2|10773.6|10774.5|10773.9|10772.8|10771.9|63
1686624600000|2023-06-13 02:50:00|10774.1|10773.5|10774.5|10773.6|10774.9|10774|10773.4|10772.8|63
1686624900000|2023-06-13 02:55:00|10774.6|10773.7|10774.7|10774.1|10776.1|10775.4|10774.5|10773.7|151
1686625200000|2023-06-13 03:00:00|10774.8|10774.2|10776.5|10775.6|10776.6|10775.8|10774.5|10773.9|148
1686625500000|2023-06-13 03:05:00|10776.6|10775.7|10777.4|10776.8|10778|10777.4|10775.8|10775|122
1686625800000|2023-06-13 03:10:00|10777.5|10776.9|10778.4|10777.8|10778.7|10777.9|10777.1|10776.5|77
1686626100000|2023-06-13 03:15:00|10778.3|10777.7|10778.9|10778.3|10779|10778.4|10777.6|10777|71
1686626400000|2023-06-13 03:20:00|10779|10778.4|10778.5|10777.6|10779.2|10778.6|10778.4|10777.5|145
1686626700000|2023-06-13 03:25:00|10778.6|10777.7|10778.6|10777.7|10779.4|10778.5|10778.4|10777.5|95
1686627000000|2023-06-13 03:30:00|10778.5|10777.6|10779.3|10778.7|10779.8|10779.1|10777.9|10777.2|155
1686627300000|2023-06-13 03:35:00|10779.2|10778.6|10780.1|10779.2|10780.5|10779.6|10779.2|10778.6|183
1686627600000|2023-06-13 03:40:00|10780.2|10779.3|10779.5|10778.9|10780.3|10779.7|10779.2|10778.6|166
1686627900000|2023-06-13 03:45:00|10779.6|10779|10780|10779.4|10780.4|10779.8|10779.4|10778.8|116
1686628200000|2023-06-13 03:50:00|10779.9|10779.3|10779.9|10779.3|10780.3|10779.7|10779.2|10778.6|161
1686628500000|2023-06-13 03:55:00|10780|10779.4|10779.4|10778.8|10780.3|10779.7|10779|10778.4|63
1686628800000|2023-06-13 04:00:00|10779.2|10778.6|10778.5|10777.9|10779.3|10778.7|10778|10777.2|75
1686629100000|2023-06-13 04:05:00|10778.4|10777.8|10778.4|10777.8|10779.3|10778.7|10778.2|10777.3|84
1686629400000|2023-06-13 04:10:00|10778.3|10777.7|10777.5|10776.6|10778.3|10777.7|10777.4|10776.5|55
1686629700000|2023-06-13 04:15:00|10777.4|10776.5|10777.5|10776.9|10777.9|10777.3|10776.5|10775.9|83
1686630000000|2023-06-13 04:20:00|10777.4|10776.8|10777.5|10776.6|10778.3|10777.6|10776.9|10776.2|123
1686630300000|2023-06-13 04:25:00|10777.4|10776.5|10778.6|10777.7|10778.9|10778|10776.6|10776|74
1686630600000|2023-06-13 04:30:00|10778.8|10777.9|10779.2|10778.3|10779.2|10778.6|10778.4|10777.7|62
1686630900000|2023-06-13 04:35:00|10779.3|10778.4|10780.8|10779.9|10780.9|10780.3|10779.2|10778.3|81
1686631200000|2023-06-13 04:40:00|10780.6|10779.7|10783.2|10782.3|10783.2|10782.3|10780.6|10779.7|103
1686631500000|2023-06-13 04:45:00|10783.3|10782.4|10782.4|10781.8|10783.3|10782.4|10781.8|10780.9|53
1686631800000|2023-06-13 04:50:00|10782.5|10781.6|10782.2|10781.6|10783.4|10782.8|10781.8|10780.9|43
1686632100000|2023-06-13 04:55:00|10782.1|10781.5|10782.5|10781.9|10782.8|10782.2|10781.5|10780.9|58
1686632400000|2023-06-13 05:00:00|10782.4|10781.8|10785.3|10784.7|10785.3|10784.7|10781.8|10781.2|123
1686632700000|2023-06-13 05:05:00|10785.2|10784.6|10787.1|10786.5|10789.2|10788.3|10785.2|10784.6|180
1686633000000|2023-06-13 05:10:00|10787.5|10786.9|10789.3|10788.7|10789.8|10789.2|10787.5|10786.9|140
1686633300000|2023-06-13 05:15:00|10789.2|10788.6|10789.7|10789.1|10789.9|10789.2|10788.8|10788|174
1686633600000|2023-06-13 05:20:00|10789.6|10789|10794|10793.1|10794.5|10793.7|10789.1|10788.5|197
1686633900000|2023-06-13 05:25:00|10794.1|10793.2|10794.3|10793.4|10794.6|10794|10792.9|10792.1|147
1686634200000|2023-06-13 05:30:00|10794|10793.1|10795.8|10795.2|10796.5|10795.6|10792.5|10791.6|267
1686634500000|2023-06-13 05:35:00|10795.9|10795.3|10795.2|10794.6|10796.2|10795.6|10794.7|10794.1|218
1686634800000|2023-06-13 05:40:00|10795.1|10794.5|10795.4|10794.8|10796.2|10795.6|10794.2|10793.3|145
1686635100000|2023-06-13 05:45:00|10795.3|10794.7|10792.1|10791.5|10795.3|10794.7|10791.7|10790.8|152
1686635400000|2023-06-13 05:50:00|10792.2|10791.6|10789.5|10788.9|10793.5|10792.9|10789|10788.3|217
1686635700000|2023-06-13 05:55:00|10789.6|10789|10783.2|10782.3|10791.8|10791.1|10783.1|10782|425
1686636000000|2023-06-13 06:00:00|10783.3|10782.4|10789.3|10788.7|10790.6|10789.7|10782|10781.1|488
1686636300000|2023-06-13 06:05:00|10789|10788.4|10793.6|10792.7|10795|10794.2|10788.7|10788.1|301
1686636600000|2023-06-13 06:10:00|10793.8|10792.9|10794.9|10794|10795.5|10794.7|10792.5|10791.6|260
1686636900000|2023-06-13 06:15:00|10794.7|10793.8|10792.9|10792.3|10795.3|10794.5|10791.8|10790.9|209
1686637200000|2023-06-13 06:20:00|10793|10792.1|10795.7|10794.8|10797.8|10796.9|10791.9|10791|456
1686637500000|2023-06-13 06:25:00|10795.6|10794.7|10794.4|10793.8|10796.3|10795.4|10793.2|10792.3|335
1686637800000|2023-06-13 06:30:00|10794.3|10793.7|10796.4|10795.8|10798.5|10797.6|10793.8|10792.9|338
1686638100000|2023-06-13 06:35:00|10796.6|10796|10795.7|10795.1|10796.8|10796|10793.9|10793.1|294
1686638400000|2023-06-13 06:40:00|10795.8|10795.2|10795.1|10794.5|10796.5|10795.8|10793.2|10792.6|222
1686638700000|2023-06-13 06:45:00|10795.2|10794.6|10794.8|10793.9|10795.8|10795.1|10793.9|10793.1|197
1686639000000|2023-06-13 06:50:00|10794.6|10794|10795|10794.4|10795.2|10794.6|10793.3|10792.7|190
1686639300000|2023-06-13 06:55:00|10794.9|10794.3|10793.5|10792.6|10795.2|10794.6|10791.6|10791|244
1686639600000|2023-06-13 07:00:00|10793.2|10792.3|10796.8|10796.2|10798.1|10797.5|10793.1|10792.2|371
1686639900000|2023-06-13 07:05:00|10796.7|10796.1|10796.7|10795.8|10797.7|10797.1|10794.7|10793.8|300
1686640200000|2023-06-13 07:10:00|10796.6|10795.7|10794.8|10794.2|10798.5|10797.9|10794.5|10793.9|279
1686640500000|2023-06-13 07:15:00|10794.7|10794.1|10796.3|10795.7|10796.9|10796.2|10792.8|10792.2|225
1686640800000|2023-06-13 07:20:00|10796.2|10795.6|10799.6|10798.7|10804.6|10803.7|10795.9|10795.2|400
1686641100000|2023-06-13 07:25:00|10799.7|10798.8|10796.8|10796.2|10801.6|10800.9|10796.8|10796.2|288
1686641400000|2023-06-13 07:30:00|10796.9|10796.3|10801.8|10800.9|10802|10801.3|10796.1|10795.5|387
1686641700000|2023-06-13 07:35:00|10801.9|10801|10801.6|10800.7|10808.1|10807.2|10801.4|10800.5|462
1686642000000|2023-06-13 07:40:00|10801.4|10800.5|10800.7|10799.8|10803.1|10802.2|10798.9|10798|319
1686642300000|2023-06-13 07:45:00|10800.8|10799.9|10802.8|10802.2|10802.8|10802.2|10800|10799.1|284
1686642600000|2023-06-13 07:50:00|10802.6|10802|10798|10797.1|10803.6|10803|10797.5|10796.6|334
1686642900000|2023-06-13 07:55:00|10798.1|10797.5|10800.1|10799.2|10800.2|10799.3|10797|10796.1|292
1686643200000|2023-06-13 08:00:00|10800.2|10799.3|10799|10798.1|10800.2|10799.4|10794.5|10793.9|353
1686643500000|2023-06-13 08:05:00|10799.1|10798.5|10800.5|10799.6|10800.6|10799.7|10797.4|10796.6|233
1686643800000|2023-06-13 08:10:00|10800.6|10799.7|10801.5|10800.6|10801.7|10800.8|10798|10797.1|213
1686644100000|2023-06-13 08:15:00|10801.6|10800.7|10801|10800.1|10803.6|10802.7|10799.5|10798.6|278
1686644400000|2023-06-13 08:20:00|10800.9|10800|10799.6|10798.7|10802|10801.4|10797.4|10796.8|249
1686644700000|2023-06-13 08:25:00|10799.5|10798.6|10802.6|10801.7|10802.8|10801.9|10798.1|10797.2|257
1686645000000|2023-06-13 08:30:00|10802.8|10801.9|10803.1|10802.2|10803.7|10803|10801.6|10800.7|204
1686645300000|2023-06-13 08:35:00|10803|10802.1|10801.6|10800.7|10803|10802.1|10799.4|10798.6|248
1686645600000|2023-06-13 08:40:00|10801.8|10800.9|10804|10803.1|10804.9|10804.3|10800.9|10800.1|234
1686645900000|2023-06-13 08:45:00|10803.9|10803|10803|10802.1|10804|10803.1|10801.5|10800.7|219
1686646200000|2023-06-13 08:50:00|10802.8|10801.9|10803.7|10803.1|10804.3|10803.6|10802|10801.4|156
1686646500000|2023-06-13 08:55:00|10803.8|10803.2|10808.3|10806.9|10808.8|10807.8|10803.6|10803|288
1686646800000|2023-06-13 09:00:00|10808.4|10806.5|10806.6|10805.7|10811.1|10810.2|10802|10801.1|411
1686647100000|2023-06-13 09:05:00|10806.5|10805.6|10805.5|10804.9|10808.9|10808|10805.4|10804.8|289
1686647400000|2023-06-13 09:10:00|10805.6|10804.7|10808|10807.1|10808.9|10808|10801.4|10800.5|318
1686647700000|2023-06-13 09:15:00|10807.9|10807|10806.6|10805.7|10808.9|10808.3|10805.7|10805.1|218
1686648000000|2023-06-13 09:20:00|10806.3|10805.5|10805.1|10804.5|10807.4|10806.5|10804.2|10803.3|214
1686648300000|2023-06-13 09:25:00|10805.2|10804.6|10804.6|10803.7|10806.2|10805.3|10803.6|10802.7|166
1686648600000|2023-06-13 09:30:00|10804.5|10803.6|10803.5|10802.9|10804.7|10804|10803.5|10802.9|184
1686648900000|2023-06-13 09:35:00|10803.8|10803.2|10805.6|10804.7|10807.2|10806.6|10803.6|10803|204
1686649200000|2023-06-13 09:40:00|10805.4|10804.8|10802.3|10801.4|10808|10807.1|10802.1|10801.2|248
1686649500000|2023-06-13 09:45:00|10802.2|10801.6|10802.7|10801.8|10804|10803.4|10801.1|10800.2|189
1686649800000|2023-06-13 09:50:00|10802.8|10801.9|10808.2|10807.3|10808.3|10807.4|10801.9|10801.2|219
1686650100000|2023-06-13 09:55:00|10807.9|10807|10806.1|10805.5|10810.5|10809.6|10806|10805.4|228
1686650400000|2023-06-13 10:00:00|10806|10805.4|10803.8|10803.2|10806|10805.4|10803.6|10802.9|170
1686650700000|2023-06-13 10:05:00|10803.7|10803.1|10804.5|10803.9|10805.2|10804.6|10803.2|10802.3|132
1686651000000|2023-06-13 10:10:00|10804.6|10804|10803.9|10803.3|10807.2|10806.6|10803.6|10803|144
1686651300000|2023-06-13 10:15:00|10803.8|10803.2|10802.2|10801.6|10804.3|10803.7|10798.1|10797.5|353
1686651600000|2023-06-13 10:20:00|10802.3|10801.7|10798.9|10798.3|10803.6|10802.9|10798.6|10798|250
1686651900000|2023-06-13 10:25:00|10798.8|10798.2|10799.5|10798.9|10800.5|10799.6|10798.2|10797.6|191
1686652200000|2023-06-13 10:30:00|10799.2|10798.6|10801.8|10800.9|10802.1|10801.5|10799.1|10798.5|137
1686652500000|2023-06-13 10:35:00|10801.7|10800.8|10798.6|10798|10801.7|10800.8|10798.5|10797.8|164
1686652800000|2023-06-13 10:40:00|10798.5|10797.9|10797.8|10797.2|10798.6|10798|10795.5|10794.9|172
1686653100000|2023-06-13 10:45:00|10798.3|10797.4|10797.6|10797|10799.8|10798.9|10797.6|10797|166
1686653400000|2023-06-13 10:50:00|10797.7|10797.1|10798|10797.4|10798.9|10798.3|10796.5|10795.9|152
1686653700000|2023-06-13 10:55:00|10798.1|10797.5|10798.9|10798.3|10799.3|10798.7|10797.8|10797.2|147
1686654000000|2023-06-13 11:00:00|10799|10798.4|10796.8|10796.2|10799.2|10798.6|10794.6|10794|206
1686654300000|2023-06-13 11:05:00|10797|10796.1|10796.7|10795.8|10798.2|10797.5|10795.1|10794.5|210
1686654600000|2023-06-13 11:10:00|10796.6|10795.7|10796.3|10795.7|10797.1|10796.5|10795.2|10794.6|188
1686654900000|2023-06-13 11:15:00|10796.5|10795.9|10794.6|10794|10796.7|10796.1|10793.5|10792.9|200
1686655200000|2023-06-13 11:20:00|10794.7|10794.1|10795.1|10794.5|10796|10795.4|10794|10793.4|161
1686655500000|2023-06-13 11:25:00|10795|10794.4|10797.1|10796.2|10797.8|10797|10795|10794.4|150
1686655800000|2023-06-13 11:30:00|10796.9|10796|10796.6|10796|10798.4|10797.7|10795.7|10795.1|119
1686656100000|2023-06-13 11:35:00|10796.7|10796.1|10795.1|10794.5|10798.2|10797.6|10795|10794.4|140
1686656400000|2023-06-13 11:40:00|10795.2|10794.6|10795|10794.4|10795.7|10795.1|10794.7|10794.1|129
1686656700000|2023-06-13 11:45:00|10794.9|10794.3|10794.1|10793.5|10795.3|10794.7|10792.9|10792.3|163
1686657000000|2023-06-13 11:50:00|10794.2|10793.6|10794.3|10793.7|10795.6|10795|10794.1|10793.3|163
1686657300000|2023-06-13 11:55:00|10794.2|10793.6|10794.5|10793.9|10795.8|10795.2|10792.3|10791.7|315
1686657600000|2023-06-13 12:00:00|10794.8|10794.2|10792.8|10792.2|10795.7|10795|10792.6|10791.7|301
1686657900000|2023-06-13 12:05:00|10792.6|10792|10792.8|10791.9|10794.1|10793.5|10791|10790.4|190
1686658200000|2023-06-13 12:10:00|10792.6|10792|10794.7|10794.1|10795.3|10794.7|10792.1|10791.5|265
1686658500000|2023-06-13 12:15:00|10795|10794.4|10793.3|10792.7|10795.1|10794.5|10792.2|10791.6|300
1686658800000|2023-06-13 12:20:00|10793.2|10792.6|10796|10795.4|10797|10796.4|10793.2|10792.4|422
1686659100000|2023-06-13 12:25:00|10795.9|10795.3|10797.1|10791.1|10797.5|10795.7|10792|10790.3|541
1686659400000|2023-06-13 12:30:00|10801.8|10795.8|10818.6|10817.7|10823|10821.2|10787.1|10781.1|2136
1686659700000|2023-06-13 12:35:00|10818.9|10817.6|10812.6|10811.7|10824.1|10823.2|10811.5|10810.6|1428
1686660000000|2023-06-13 12:40:00|10812.5|10811.3|10814.9|10814|10816.1|10815.2|10800.6|10799.7|1211
1686660300000|2023-06-13 12:45:00|10814.8|10813.9|10815.6|10814.7|10818.1|10817.1|10811.7|10810.8|890
1686660600000|2023-06-13 12:50:00|10815.5|10814.6|10810.3|10809.4|10816.1|10815.2|10807.3|10806.4|693
1686660900000|2023-06-13 12:55:00|10810.2|10809.3|10814.7|10813.8|10814.7|10813.8|10808.2|10807.3|612
1686661200000|2023-06-13 13:00:00|10814.8|10813.9|10816.3|10815.4|10818.4|10817.5|10813.7|10812.8|589
1686661500000|2023-06-13 13:05:00|10816.1|10815.2|10805.3|10804.4|10816.4|10815.5|10805.3|10804.4|528
1686661800000|2023-06-13 13:10:00|10805.2|10804.3|10801.3|10800.4|10808.7|10807.8|10801.1|10800.3|586
1686662100000|2023-06-13 13:15:00|10801.7|10800.8|10800.3|10799.4|10804.5|10803.6|10797.8|10796.9|584
1686662400000|2023-06-13 13:20:00|10800.2|10799.3|10799.5|10798.6|10800.8|10799.9|10792.6|10791.7|558
1686662700000|2023-06-13 13:25:00|10799.3|10798.4|10803.7|10802.8|10806.6|10805.7|10799.3|10798.4|483
1686663000000|2023-06-13 13:30:00|10803.8|10802.9|10811.9|10811|10814|10813.1|10803.8|10802.9|682
1686663300000|2023-06-13 13:35:00|10812.1|10811.2|10805.9|10805|10815.7|10814.8|10805.1|10804.2|634
1686663600000|2023-06-13 13:40:00|10805.8|10804.9|10799.1|10798.2|10807|10806.1|10797.9|10797|717
1686663900000|2023-06-13 13:45:00|10798.9|10798|10796.9|10796|10800.1|10799.2|10793.8|10792.9|713
1686664200000|2023-06-13 13:50:00|10796.8|10795.9|10794.7|10793.8|10798.5|10797.6|10793.7|10792.8|584
1686664500000|2023-06-13 13:55:00|10794.6|10793.7|10794.4|10793.5|10798.1|10797.2|10794|10793.1|443
1686664800000|2023-06-13 14:00:00|10794.5|10793.6|10793.8|10792.9|10794.9|10794|10788.5|10787.6|594
1686665100000|2023-06-13 14:05:00|10793.7|10792.8|10785.6|10784.7|10794.7|10793.8|10785.5|10784.6|597
1686665400000|2023-06-13 14:10:00|10785.5|10784.6|10782.3|10781.4|10786.1|10785.2|10778.7|10777.8|705
1686665700000|2023-06-13 14:15:00|10782.4|10781.5|10789.7|10788.8|10789.7|10788.8|10781.7|10780.9|596
1686666000000|2023-06-13 14:20:00|10789.8|10788.9|10791.6|10790.7|10795|10794.1|10788.9|10788|591
1686666300000|2023-06-13 14:25:00|10791.7|10790.8|10795.1|10794.2|10797.8|10797|10791.6|10790.7|481
1686666600000|2023-06-13 14:30:00|10795|10794.1|10791.8|10790.9|10795.8|10794.9|10791|10790.1|426
1686666900000|2023-06-13 14:35:00|10791.7|10791.1|10795.4|10794.5|10796|10795.1|10791|10790.1|370
1686667200000|2023-06-13 14:40:00|10795.6|10794.7|10800.1|10799.2|10800.2|10799.3|10794.7|10793.8|408
1686667500000|2023-06-13 14:45:00|10800.2|10799.3|10807.3|10806.4|10807.6|10806.7|10798.4|10797.5|446
1686667800000|2023-06-13 14:50:00|10807.5|10806.6|10804.4|10803.5|10808.4|10807.5|10802.9|10802|379
1686668100000|2023-06-13 14:55:00|10804.2|10803.3|10802.4|10801.5|10805.1|10804.2|10801.1|10800.2|584
1686668400000|2023-06-13 15:00:00|10802.3|10801.4|10803.9|10803|10804.8|10803.9|10801.1|10800.2|458
1686668700000|2023-06-13 15:05:00|10804|10803.1|10802.3|10801.4|10805.1|10804.2|10799.2|10798.3|299
1686669000000|2023-06-13 15:10:00|10802.2|10801.3|10807.1|10806.2|10809.5|10808.6|10801.9|10801|331
1686669300000|2023-06-13 15:15:00|10807.2|10806.3|10805.7|10804.8|10807.9|10807|10804.4|10803.5|327
1686669600000|2023-06-13 15:20:00|10805.6|10804.7|10801.2|10800.3|10806.2|10805.3|10800.6|10799.7|314
1686669900000|2023-06-13 15:25:00|10801.1|10800.2|10795|10794.1|10801.1|10800.2|10793.2|10792.3|468
1686670200000|2023-06-13 15:30:00|10794.9|10794|10790.2|10789.3|10795.4|10794.5|10790|10789.1|390
1686670500000|2023-06-13 15:35:00|10790.1|10789.2|10788.5|10787.6|10792.1|10791.2|10786.6|10785.7|417
1686670800000|2023-06-13 15:40:00|10788.6|10787.7|10788.5|10787.6|10790.1|10789.2|10787.5|10786.6|276
1686671100000|2023-06-13 15:45:00|10788.6|10787.7|10792.1|10791.2|10793.1|10792.2|10788.5|10787.6|278
1686671400000|2023-06-13 15:50:00|10792.2|10791.3|10793.3|10792.4|10795.3|10794.4|10790.2|10789.3|260
1686671700000|2023-06-13 15:55:00|10793.2|10792.3|10791.7|10790.8|10793.3|10792.4|10791|10790.1|313
1686672000000|2023-06-13 16:00:00|10791.4|10790.7|10795.4|10794.6|10796.6|10795.7|10790.7|10789.8|427
1686672300000|2023-06-13 16:05:00|10795.5|10794.5|10795.7|10794.8|10797.6|10796.7|10794.9|10794.1|343
1686672600000|2023-06-13 16:10:00|10795.5|10794.6|10796.1|10795.2|10797.7|10796.8|10794.8|10793.9|268
1686672900000|2023-06-13 16:15:00|10796.2|10795.4|10797.8|10796.9|10798.1|10797.2|10795.7|10794.9|263
1686673200000|2023-06-13 16:20:00|10797.9|10797|10797.7|10796.9|10799|10798.1|10796.1|10795.2|200
1686673500000|2023-06-13 16:25:00|10797.5|10796.8|10797|10796.1|10798.8|10797.9|10795.3|10794.4|225
1686673800000|2023-06-13 16:30:00|10796.9|10796|10798.4|10797.5|10800.7|10799.8|10796.7|10795.8|163
1686674100000|2023-06-13 16:35:00|10798.6|10797.7|10798.3|10797.4|10801.1|10800.2|10798.2|10797.3|198
1686674400000|2023-06-13 16:40:00|10798.2|10797.3|10796.3|10795.4|10799.3|10798.4|10795.9|10795|231
1686674700000|2023-06-13 16:45:00|10796.4|10795.5|10798.4|10797.5|10799.4|10798.5|10795.7|10794.8|203
1686675000000|2023-06-13 16:50:00|10798.3|10797.4|10799.4|10798.5|10799.9|10799|10797.5|10796.6|174
1686675300000|2023-06-13 16:55:00|10799.6|10798.7|10802.9|10802|10804.2|10803.3|10799.6|10798.7|263
1686675600000|2023-06-13 17:00:00|10803|10802.1|10802.4|10801.5|10804.7|10803.8|10801.3|10800.4|283
1686675900000|2023-06-13 17:05:00|10802.3|10801.4|10801.2|10800.3|10803|10802.1|10800.2|10799.3|200
1686676200000|2023-06-13 17:10:00|10801.3|10800.4|10798.3|10797.4|10801.3|10800.4|10797.7|10796.8|168
1686676500000|2023-06-13 17:15:00|10798.4|10797.5|10799.3|10798.4|10799.9|10799|10797.9|10797|140
1686676800000|2023-06-13 17:20:00|10799.2|10798.3|10799.2|10798.3|10800.5|10799.6|10798.6|10797.7|162
1686677100000|2023-06-13 17:25:00|10799.1|10798.2|10797.2|10796.3|10799.3|10798.4|10796.7|10795.8|145
1686677400000|2023-06-13 17:30:00|10797.1|10796.2|10794.1|10793.2|10797.3|10796.4|10794|10793.1|175
1686677700000|2023-06-13 17:35:00|10794|10793.1|10791|10790.1|10794.2|10793.3|10790.7|10789.8|241
1686678000000|2023-06-13 17:40:00|10791.1|10790.2|10789.7|10788.8|10792.1|10791.2|10789.7|10788.8|139
1686678300000|2023-06-13 17:45:00|10789.6|10788.7|10789.5|10788.6|10790.5|10789.6|10789|10788.1|147
1686678600000|2023-06-13 17:50:00|10789.6|10788.7|10789.2|10788.3|10789.9|10789|10788|10787.1|170
1686678900000|2023-06-13 17:55:00|10789|10788.1|10789.5|10788.6|10789.6|10788.7|10787.3|10786.4|254
1686679200000|2023-06-13 18:00:00|10789.4|10788.5|10789.9|10789|10791|10790.1|10789.1|10788.2|173
1686679500000|2023-06-13 18:05:00|10790.2|10789.3|10789.1|10788.2|10791.2|10790.3|10788.8|10787.9|194
1686679800000|2023-06-13 18:10:00|10789|10788.1|10788.3|10787.4|10789.8|10788.9|10787.8|10786.9|170
1686680100000|2023-06-13 18:15:00|10788.2|10787.3|10789.2|10788.3|10789.7|10788.8|10788.2|10787.3|96
1686680400000|2023-06-13 18:20:00|10789.3|10788.4|10788.6|10788|10790.2|10789.3|10787.8|10787|154
1686680700000|2023-06-13 18:25:00|10788.5|10787.9|10786.4|10785.8|10788.7|10788.1|10785.9|10785.3|233
1686681000000|2023-06-13 18:30:00|10786.3|10785.7|10784.1|10783.5|10786.5|10785.9|10783.3|10782.7|211
1686681300000|2023-06-13 18:35:00|10784.5|10783.9|10786.1|10785.5|10786.2|10785.6|10783.9|10783.3|126
1686681600000|2023-06-13 18:40:00|10786|10785.4|10785.1|10784.5|10786.5|10785.9|10783.3|10782.7|161
1686681900000|2023-06-13 18:45:00|10785|10784.4|10784.4|10783.8|10785.8|10785.1|10783.7|10783.1|132
1686682200000|2023-06-13 18:50:00|10784.5|10783.9|10787.3|10786.7|10787.9|10787.3|10784.2|10783.6|169
1686682500000|2023-06-13 18:55:00|10787.2|10786.6|10790.5|10789.9|10790.7|10790.1|10787.2|10786.6|228
1686682800000|2023-06-13 19:00:00|10790.6|10790|10789.1|10788.5|10790.8|10790.2|10788.6|10788|258
1686683100000|2023-06-13 19:05:00|10789|10788.4|10786.5|10785.9|10789.1|10788.5|10785.9|10785.3|144
1686683400000|2023-06-13 19:10:00|10786.6|10786|10786.9|10786.3|10787.3|10786.7|10785.2|10784.6|160
1686683700000|2023-06-13 19:15:00|10786.7|10786.1|10785.9|10785.3|10786.7|10786.1|10785|10784.4|147
1686684000000|2023-06-13 19:20:00|10786|10785.4|10787.7|10787.1|10788.8|10788.1|10785.8|10785.2|125
1686684300000|2023-06-13 19:25:00|10787.9|10787.3|10788.6|10788|10789.1|10788.5|10787.8|10787.2|104
1686684600000|2023-06-13 19:30:00|10788.5|10787.9|10792.3|10791.4|10792.3|10791.6|10788.5|10787.9|120
1686684900000|2023-06-13 19:35:00|10792.4|10791.5|10793.9|10793.3|10794|10793.4|10792.1|10791.3|127
1686685200000|2023-06-13 19:40:00|10794|10793.4|10792.6|10792|10794.1|10793.5|10792.5|10791.9|159
1686685500000|2023-06-13 19:45:00|10792.5|10791.9|10793.6|10793|10793.9|10793|10792|10791.2|97
1686685800000|2023-06-13 19:50:00|10793.8|10793.2|10795.9|10795.3|10795.9|10795.3|10793.5|10792.9|126
1686686100000|2023-06-13 19:55:00|10796|10795.4|10792.1|10791.5|10796.1|10795.5|10791.9|10791.3|177
1686686400000|2023-06-13 20:00:00|10792|10791.4|10791.3|10790.7|10792.4|10791.8|10791.2|10790.6|174
1686686700000|2023-06-13 20:05:00|10791.4|10790.8|10792.5|10791.9|10793|10792.4|10791.3|10790.7|101
1686687000000|2023-06-13 20:10:00|10792.4|10791.8|10793.4|10792.8|10793.5|10792.9|10792.4|10791.6|95
1686687300000|2023-06-13 20:15:00|10793.3|10792.7|10793|10792.4|10793.5|10792.9|10793|10792.4|59
1686687600000|2023-06-13 20:20:00|10793.1|10792.5|10793|10792.4|10793.5|10792.9|10792.4|10791.8|92
1686687900000|2023-06-13 20:25:00|10792.9|10792.3|10791.9|10791.3|10793.3|10792.6|10791.8|10791.1|42
1686688200000|2023-06-13 20:30:00|10791.8|10791.2|10792.2|10791.3|10792.2|10791.4|10790.8|10790.2|64
1686688500000|2023-06-13 20:35:00|10792.1|10791.2|10791.5|10790.9|10792.2|10791.5|10791.2|10790.6|48
1686688800000|2023-06-13 20:40:00|10791.6|10791|10792.1|10791.5|10792.2|10791.5|10791.5|10790.8|25
1686689100000|2023-06-13 20:45:00|10792|10791.4|10792.7|10791.8|10793.2|10792.3|10792|10791.3|43
1686689400000|2023-06-13 20:50:00|10792.6|10791.7|10792.9|10792|10793|10792.1|10792.4|10791.5|34
1686689700000|2023-06-13 20:55:00|10793.2|10791.7|10794.5|10792.2|10794.5|10792.4|10793.2|10791.6|145
1686690000000|2023-06-13 21:00:00|10796.7|10791.4|10798.8|10792.2|10798.8|10792.2|10795.9|10789.8|40
1686690300000|2023-06-13 21:05:00|10798.5|10791.9|10798.1|10791.5|10799|10792.4|10798.1|10791.5|17
1686690600000|2023-06-13 21:10:00|10798.3|10791.7|10796.3|10789.7|10798.5|10791.9|10796.2|10789.6|42
1686690900000|2023-06-13 21:15:00|10796.4|10789.8|10794.2|10787.6|10796.5|10789.9|10793.9|10787.3|55
1686691200000|2023-06-13 21:20:00|10794.1|10787.5|10794.6|10788|10794.7|10788.1|10794.1|10787.5|22
1686691500000|2023-06-13 21:25:00|10794.4|10787.8|10794.2|10787.6|10794.9|10788.3|10793.2|10786.6|45
1686691800000|2023-06-13 21:30:00|10794.3|10787.7|10792|10787.2|10795.2|10789.1|10791.9|10786.2|129
1686692100000|2023-06-13 21:35:00|10794.6|10788|10794.7|10788.1|10795.3|10788.9|10791.9|10787.5|116
1686692400000|2023-06-13 21:40:00|10791.8|10787.3|10794.8|10788.2|10794.9|10788.4|10791.2|10786.8|80
1686692700000|2023-06-13 21:45:00|10794.7|10788.1|10794.1|10787.9|10795.4|10789.4|10791.9|10786.9|132
1686693000000|2023-06-13 21:50:00|10794|10788|10791.6|10787.3|10794.1|10788|10791.6|10786.9|104
1686693300000|2023-06-13 21:55:00|10791.7|10787.2|10791.7|10787.6|10791.7|10787.9|10791.3|10787.1|52
1686693600000|2023-06-13 22:00:00|10791.9|10787.2|10792|10789.8|10794.8|10791|10791.6|10786.9|175
1686693900000|2023-06-13 22:05:00|10791.7|10790.1|10792|10790.9|10793|10791.8|10791.4|10790.1|67
1686694200000|2023-06-13 22:10:00|10791.8|10790.8|10790.7|10789.8|10791.8|10790.8|10789.4|10788.5|140
1686694500000|2023-06-13 22:15:00|10790.9|10790|10791.4|10790.5|10791.7|10790.8|10790.1|10789.2|135
1686694800000|2023-06-13 22:20:00|10791.5|10790.4|10790.7|10789.8|10791.5|10790.5|10790.2|10789.3|82
1686695100000|2023-06-13 22:25:00|10790.8|10789.9|10789.8|10788.9|10790.8|10789.9|10788.7|10787.8|41
1686695400000|2023-06-13 22:30:00|10790.1|10789.2|10792.1|10791.2|10792.1|10791.3|10790.1|10789.2|46
1686695700000|2023-06-13 22:35:00|10792.3|10791.4|10792.1|10791.2|10792.5|10791.6|10792|10791.1|18
1686696000000|2023-06-13 22:40:00|10792.2|10791.3|10792.2|10791.3|10792.5|10791.6|10792.1|10791.2|40
1686696300000|2023-06-13 22:45:00|10792.4|10791.5|10792.2|10791.3|10792.5|10791.7|10792.1|10791.3|21
1686696600000|2023-06-13 22:50:00|10792.1|10791.2|10792.3|10791.4|10792.5|10791.6|10792.1|10791.2|24
1686696900000|2023-06-13 22:55:00|10792.4|10791.5|10792.1|10791.2|10792.4|10791.5|10792.1|10791.2|8
1686697200000|2023-06-13 23:00:00|10792|10791.1|10792.2|10791.6|10792.4|10791.6|10791.7|10790.8|33
1686697500000|2023-06-13 23:05:00|10792.3|10791.7|10791.8|10790.9|10792.3|10791.7|10791.4|10790.8|42
1686697800000|2023-06-13 23:10:00|10791.7|10790.8|10791.1|10790.2|10791.7|10790.8|10790.7|10789.8|30
1686698100000|2023-06-13 23:15:00|10790.9|10790.3|10790.1|10789.5|10790.9|10790.3|10790|10789.3|49
1686698400000|2023-06-13 23:20:00|10789.8|10789.2|10789.9|10789|10790.2|10789.5|10789.7|10788.9|44
1686698700000|2023-06-13 23:25:00|10789.8|10788.9|10789.6|10789|10790.1|10789.2|10789.5|10788.7|21
1686699000000|2023-06-13 23:30:00|10789.5|10788.9|10788.7|10788.1|10789.7|10789|10788.6|10787.8|19
1686699300000|2023-06-13 23:35:00|10788.6|10788|10788.8|10787.9|10788.9|10788.3|10788.6|10787.8|65
1686699600000|2023-06-13 23:40:00|10789|10788.4|10788.7|10788.1|10789.3|10788.4|10788.6|10788|36
1686699900000|2023-06-13 23:45:00|10788.8|10788.2|10789.3|10788.4|10789.4|10788.8|10788.7|10788|43
1686700200000|2023-06-13 23:50:00|10789.2|10788.3|10789.9|10789|10790|10789.2|10789.2|10788.3|43
1686700500000|2023-06-13 23:55:00|10789.8|10788.9|10789.9|10789.3|10790|10789.3|10788.8|10788.1|61
1686700800000|2023-06-14 00:00:00|10790|10789.4|10788.2|10787.3|10790.5|10789.9|10786.1|10785.5|182
1686701100000|2023-06-14 00:05:00|10788|10787.1|10787.7|10786.8|10788.9|10788|10787|10786.2|112
1686701400000|2023-06-14 00:10:00|10787.8|10787.2|10787|10786.1|10789.4|10788.5|10787|10786.1|109
1686701700000|2023-06-14 00:15:00|10787.1|10786.2|10792.2|10791.6|10792.3|10791.7|10786.8|10786.2|97
1686702000000|2023-06-14 00:20:00|10792.3|10791.7|10792.2|10791.3|10792.4|10791.7|10790.4|10789.8|116
1686702300000|2023-06-14 00:25:00|10792.3|10791.4|10792.4|10791.8|10793.4|10792.6|10791.3|10790.7|101
1686702600000|2023-06-14 00:30:00|10792.3|10791.7|10790.2|10789.6|10792.4|10791.8|10789.7|10789.1|71
1686702900000|2023-06-14 00:35:00|10790.6|10790|10791.4|10790.5|10791.5|10790.9|10790.4|10789.8|73
1686703200000|2023-06-14 00:40:00|10791.6|10791|10791.2|10790.6|10792.4|10791.5|10791.1|10790.4|87
1686703500000|2023-06-14 00:45:00|10791.3|10790.7|10791.6|10791|10792.9|10792.2|10790.3|10789.4|68
1686703800000|2023-06-14 00:50:00|10791.7|10791.1|10790.5|10789.9|10791.7|10791.1|10789.8|10789.2|232
1686704100000|2023-06-14 00:55:00|10790.6|10790|10790.6|10789.7|10792.5|10791.6|10790.4|10789.6|189
1686704400000|2023-06-14 01:00:00|10790.5|10789.6|10789.8|10788.9|10791.6|10790.7|10789.2|10788.6|184
1686704700000|2023-06-14 01:05:00|10789.9|10789|10789.2|10788.3|10789.9|10789.1|10788.6|10787.8|90
1686705000000|2023-06-14 01:10:00|10789.3|10788.4|10790.1|10789.2|10790.1|10789.5|10789.3|10788.4|71
1686705300000|2023-06-14 01:15:00|10790.3|10789.4|10792.1|10791.5|10793.6|10793|10789.9|10789|123
1686705600000|2023-06-14 01:20:00|10792.2|10791.6|10790.9|10790.3|10792.2|10791.6|10790.5|10789.9|99
1686705900000|2023-06-14 01:25:00|10791|10790.1|10791.1|10790.5|10791.8|10791.2|10790.7|10789.9|89
1686706200000|2023-06-14 01:30:00|10791|10790.4|10793.8|10793.2|10793.8|10793.2|10790.5|10789.9|155
1686706500000|2023-06-14 01:35:00|10793.7|10793.1|10795.2|10794.6|10795.4|10794.8|10793.6|10793|95
1686706800000|2023-06-14 01:40:00|10795.1|10794.5|10793.8|10793.2|10795.3|10794.7|10793.5|10792.9|139
1686707100000|2023-06-14 01:45:00|10793.7|10793.1|10794.4|10793.8|10795.2|10794.6|10793.7|10793.1|136
1686707400000|2023-06-14 01:50:00|10794.5|10793.9|10794.6|10794|10795.3|10794.7|10793|10792.4|107
1686707700000|2023-06-14 01:55:00|10794.7|10794.1|10794.4|10793.5|10795.1|10794.2|10792.9|10792|98
1686708000000|2023-06-14 02:00:00|10794.2|10793.3|10791.7|10791.1|10794.8|10793.9|10791.7|10791.1|116
1686708300000|2023-06-14 02:05:00|10791.9|10791|10792.3|10791.4|10792.4|10791.6|10790.8|10790|139
1686708600000|2023-06-14 02:10:00|10792.2|10791.3|10793.1|10792.5|10793.1|10792.5|10790.8|10790.1|98
1686708900000|2023-06-14 02:15:00|10793.2|10792.6|10793.4|10792.5|10793.5|10792.9|10792.1|10791.2|84
1686709200000|2023-06-14 02:20:00|10793.3|10792.4|10794.2|10793.6|10794.9|10794.3|10793|10792.2|75
1686709500000|2023-06-14 02:25:00|10794.3|10793.7|10795.8|10794.9|10796.2|10795.4|10794.1|10793.5|108
1686709800000|2023-06-14 02:30:00|10795.7|10794.8|10795.6|10795|10796.4|10795.8|10795.4|10794.7|85
1686710100000|2023-06-14 02:35:00|10795.5|10794.9|10795.3|10794.7|10795.5|10794.9|10794.2|10793.6|114
1686710400000|2023-06-14 02:40:00|10795.6|10795|10794.7|10794.1|10796.2|10795.6|10794.7|10793.9|71
1686710700000|2023-06-14 02:45:00|10794.8|10793.9|10795.1|10794.2|10795.7|10794.9|10794.1|10793.3|93
1686711000000|2023-06-14 02:50:00|10794.9|10794|10795.6|10794.7|10796.1|10795.5|10794.7|10794|74
1686711300000|2023-06-14 02:55:00|10795.7|10794.8|10796.2|10795.6|10796.4|10795.8|10795.6|10794.8|94
1686711600000|2023-06-14 03:00:00|10796.3|10795.7|10794.1|10793.5|10796.4|10795.8|10794.1|10793.5|118
1686711900000|2023-06-14 03:05:00|10793.9|10793.3|10792.8|10792.2|10794.3|10793.7|10792.8|10792.2|63
1686712200000|2023-06-14 03:10:00|10792.7|10792.1|10792.5|10791.9|10793.7|10793.1|10792.4|10791.5|79
1686712500000|2023-06-14 03:15:00|10792.6|10792|10792.2|10791.6|10792.6|10792|10791.7|10791.1|54
1686712800000|2023-06-14 03:20:00|10792.3|10791.7|10792|10791.4|10792.8|10792|10792|10791.3|82
1686713100000|2023-06-14 03:25:00|10791.9|10791.3|10792.2|10791.6|10792.8|10792.2|10791.9|10791.3|56
1686713400000|2023-06-14 03:30:00|10792.1|10791.5|10791.7|10791.1|10792.1|10791.5|10791.2|10790.6|48
1686713700000|2023-06-14 03:35:00|10791.6|10791|10790.5|10789.6|10791.6|10791|10790|10789.2|107
1686714000000|2023-06-14 03:40:00|10790.6|10789.7|10790.2|10789.6|10791.5|10790.6|10790|10789.2|97
1686714300000|2023-06-14 03:45:00|10790.3|10789.4|10790|10789.4|10790.4|10789.5|10789.2|10788.3|75
1686714600000|2023-06-14 03:50:00|10789.9|10789.3|10789.2|10788.6|10790|10789.4|10789|10788.4|82
1686714900000|2023-06-14 03:55:00|10789.1|10788.5|10790.2|10789.6|10790.2|10789.6|10789.1|10788.5|42
1686715200000|2023-06-14 04:00:00|10790.3|10789.7|10787.1|10786.5|10790.5|10789.9|10787|10786.4|69
1686715500000|2023-06-14 04:05:00|10787.3|10786.7|10787.8|10786.9|10788.2|10787.4|10787|10786.3|80
1686715800000|2023-06-14 04:10:00|10787.7|10786.8|10786.7|10785.8|10787.8|10787.1|10785.9|10785.1|65
1686716100000|2023-06-14 04:15:00|10786.6|10785.7|10786.6|10786|10787.6|10786.7|10785|10784.4|81
1686716400000|2023-06-14 04:20:00|10786.7|10786.1|10786.5|10785.9|10786.8|10786.2|10785.9|10785.3|78
1686716700000|2023-06-14 04:25:00|10786.2|10785.6|10787.2|10786.6|10787.3|10786.7|10786|10785.4|80
1686717000000|2023-06-14 04:30:00|10787.5|10786.9|10789.2|10788.6|10789.3|10788.7|10787.5|10786.9|68
1686717300000|2023-06-14 04:35:00|10789.1|10788.5|10789.5|10788.9|10790.4|10789.6|10788.7|10788.1|72
1686717600000|2023-06-14 04:40:00|10789.6|10788.7|10789.3|10788.7|10789.9|10789.1|10788.8|10787.9|74
1686717900000|2023-06-14 04:45:00|10789.4|10788.8|10791.7|10791.1|10792.3|10791.7|10789.3|10788.7|101
1686718200000|2023-06-14 04:50:00|10791.6|10791|10790.3|10789.7|10792.1|10791.5|10790.1|10789.5|70
1686718500000|2023-06-14 04:55:00|10790.2|10789.6|10790.2|10789.3|10790.7|10789.8|10789.6|10788.9|96
1686718800000|2023-06-14 05:00:00|10790.1|10789.2|10790.2|10789.3|10790.9|10790|10789.4|10788.8|111
1686719100000|2023-06-14 05:05:00|10790.3|10789.4|10789.4|10788.5|10790.6|10789.7|10788.8|10787.9|78
1686719400000|2023-06-14 05:10:00|10789.3|10788.4|10789.6|10789|10790.7|10789.8|10789.1|10788.2|64
1686719700000|2023-06-14 05:15:00|10789.7|10788.8|10788.3|10787.4|10789.8|10788.9|10787.6|10786.7|64
1686720000000|2023-06-14 05:20:00|10788.4|10787.5|10786.8|10785.9|10788.6|10787.7|10786.4|10785.8|85
1686720300000|2023-06-14 05:25:00|10786.9|10786|10782.3|10781.4|10787.5|10786.6|10782.3|10781.4|118
1686720600000|2023-06-14 05:30:00|10782.1|10781.2|10783.4|10782.5|10783.5|10782.6|10779.4|10778.8|189
1686720900000|2023-06-14 05:35:00|10783.7|10782.8|10782.9|10782.3|10783.9|10783.3|10782.3|10781.6|142
1686721200000|2023-06-14 05:40:00|10783|10782.4|10785.9|10785|10785.9|10785|10782.8|10782.2|86
1686721500000|2023-06-14 05:45:00|10786.3|10785.4|10787.3|10786.4|10787.9|10787|10786.2|10785.3|119
1686721800000|2023-06-14 05:50:00|10787.4|10786.5|10781.3|10780.4|10787.4|10786.5|10780.8|10779.9|219
1686722100000|2023-06-14 05:55:00|10781.2|10780.3|10776.6|10775.7|10781.3|10780.4|10774.4|10773.5|425
1686722400000|2023-06-14 06:00:00|10776.5|10775.9|10780.1|10779.2|10780.3|10779.4|10776.5|10775.9|225
1686722700000|2023-06-14 06:05:00|10780|10779.1|10781.7|10781.1|10781.7|10781.1|10778.7|10777.9|164
1686723000000|2023-06-14 06:10:00|10781.6|10780.8|10781.7|10781.1|10784.2|10783.5|10781.2|10780.6|173
1686723300000|2023-06-14 06:15:00|10781.6|10781|10782.2|10781.6|10783.1|10782.5|10780.9|10780.2|172
1686723600000|2023-06-14 06:20:00|10782.1|10781.5|10784.8|10783.9|10785.5|10784.9|10782|10781.1|165
1686723900000|2023-06-14 06:25:00|10784.9|10784|10786.2|10785.3|10786.2|10785.3|10783.9|10783.3|132
1686724200000|2023-06-14 06:30:00|10786.1|10785.2|10787.9|10787|10788|10787.3|10786.1|10785.2|159
1686724500000|2023-06-14 06:35:00|10788|10787.1|10785|10784.4|10788.1|10787.2|10784.9|10784.3|171
1686724800000|2023-06-14 06:40:00|10784.9|10784.3|10786.9|10786|10787.5|10786.9|10784.2|10783.5|147
1686725100000|2023-06-14 06:45:00|10786.8|10785.9|10787.4|10786.5|10787.5|10786.6|10784.7|10783.8|160
1686725400000|2023-06-14 06:50:00|10787.5|10786.6|10785.6|10785|10787.7|10787.1|10785.1|10784.5|151
1686725700000|2023-06-14 06:55:00|10785.4|10784.8|10785.8|10784.9|10786.3|10785.7|10784.6|10783.8|207
1686726000000|2023-06-14 07:00:00|10786.5|10785.6|10789.8|10788.9|10789.9|10789|10786.1|10785.4|311
1686726300000|2023-06-14 07:05:00|10789.9|10789|10788.6|10788|10791.2|10790.5|10788.5|10787.9|210
1686726600000|2023-06-14 07:10:00|10788.3|10787.7|10790.2|10789.3|10790.9|10790|10786.5|10785.9|278
1686726900000|2023-06-14 07:15:00|10790.1|10789.2|10789.7|10788.8|10790.9|10790|10785.9|10785.2|233
1686727200000|2023-06-14 07:20:00|10789.6|10788.7|10788.8|10788.2|10790.3|10789.7|10787.7|10787|285
1686727500000|2023-06-14 07:25:00|10788.7|10788.1|10794|10793.4|10795.2|10794.6|10787.7|10787.1|242
1686727800000|2023-06-14 07:30:00|10793.9|10793.3|10793.6|10793|10797.2|10796.6|10793.1|10792.3|256
1686728100000|2023-06-14 07:35:00|10793.7|10793.1|10793.2|10792.6|10794.9|10794.1|10791.7|10791.1|247
1686728400000|2023-06-14 07:40:00|10793.3|10792.7|10792.4|10791.5|10794.2|10793.6|10791.6|10790.9|223
1686728700000|2023-06-14 07:45:00|10792.3|10791.4|10792.4|10791.5|10793.2|10792.5|10790.7|10790|245
1686729000000|2023-06-14 07:50:00|10792.3|10791.4|10791.1|10790.5|10792.9|10792.1|10790.6|10790|159
1686729300000|2023-06-14 07:55:00|10790.8|10790.2|10789.9|10789.3|10791.9|10791.3|10789.6|10789|182
1686729600000|2023-06-14 08:00:00|10790|10789.4|10788|10787.4|10790|10789.4|10787.1|10786.3|212
1686729900000|2023-06-14 08:05:00|10787.9|10787.3|10788|10787.4|10788.5|10787.9|10786.2|10785.6|188
1686730200000|2023-06-14 08:10:00|10788.1|10787.5|10790.3|10789.7|10791.9|10791|10788.1|10787.5|211
1686730500000|2023-06-14 08:15:00|10790.5|10789.6|10790.9|10790.3|10792|10791.4|10789.6|10789|219
1686730800000|2023-06-14 08:20:00|10791|10790.1|10793.3|10792.7|10794.8|10793.9|10791|10790.1|188
1686731100000|2023-06-14 08:25:00|10793.4|10792.8|10796.6|10796|10797|10796.4|10793.3|10792.7|214
1686731400000|2023-06-14 08:30:00|10796.7|10796.1|10797.7|10797.1|10798.1|10797.5|10795.5|10794.9|201
1686731700000|2023-06-14 08:35:00|10797.6|10797|10796.8|10796.2|10798.1|10797.5|10795.9|10795.3|160
1686732000000|2023-06-14 08:40:00|10796.7|10796.1|10799.9|10799|10800.3|10799.6|10796.1|10795.3|202
1686732300000|2023-06-14 08:45:00|10799.8|10798.9|10801.7|10801.1|10801.9|10801.3|10799.4|10798.5|140
1686732600000|2023-06-14 08:50:00|10801.8|10801.2|10802.7|10801.8|10802.7|10801.9|10800.9|10800|129
1686732900000|2023-06-14 08:55:00|10802.8|10801.9|10802.5|10801.6|10805.2|10804.4|10801.2|10800.4|181
1686733200000|2023-06-14 09:00:00|10802.3|10801.4|10804.1|10803.2|10804.6|10804|10802.1|10801.3|222
1686733500000|2023-06-14 09:05:00|10804.2|10803.3|10802.2|10801.6|10804.5|10803.9|10802|10801.4|146
1686733800000|2023-06-14 09:10:00|10802.4|10801.8|10798.4|10797.5|10803.2|10802.6|10796.9|10796|236
1686734100000|2023-06-14 09:15:00|10798.3|10797.4|10800.7|10799.8|10801.1|10800.5|10797.5|10796.9|175
1686734400000|2023-06-14 09:20:00|10800.8|10799.9|10803|10802.4|10803.1|10802.5|10800|10799.3|199
1686734700000|2023-06-14 09:25:00|10803.1|10802.5|10804.3|10803.4|10804.8|10804.2|10803.1|10802.5|145
1686735000000|2023-06-14 09:30:00|10804.2|10803.3|10808.3|10807.4|10810.6|10809.7|10803.9|10803|221
1686735300000|2023-06-14 09:35:00|10808.4|10807.5|10803.1|10802.5|10808.4|10807.5|10803.1|10802.5|207
1686735600000|2023-06-14 09:40:00|10803.3|10802.7|10805.5|10804.6|10805.9|10805|10803.1|10802.2|161
1686735900000|2023-06-14 09:45:00|10805.4|10804.5|10804.9|10804|10806.8|10805.9|10804.9|10804|137
1686736200000|2023-06-14 09:50:00|10805|10804.4|10805.6|10805|10806.3|10805.7|10803.9|10803.2|210
1686736500000|2023-06-14 09:55:00|10805.2|10804.6|10805|10804.1|10805.9|10805.1|10804.8|10803.9|176
1686736800000|2023-06-14 10:00:00|10804.9|10804|10804.8|10804.2|10806.8|10806.1|10802.7|10801.8|193
1686737100000|2023-06-14 10:05:00|10804.5|10803.9|10805.5|10804.6|10805.5|10804.6|10803.3|10802.7|114
1686737400000|2023-06-14 10:10:00|10805.4|10804.5|10805.4|10804.5|10806.8|10805.9|10805.2|10804.3|170
1686737700000|2023-06-14 10:15:00|10805.3|10804.4|10806.6|10805.7|10806.6|10805.7|10803.3|10802.4|147
1686738000000|2023-06-14 10:20:00|10806.5|10805.6|10807.7|10806.8|10809.2|10808.4|10806.2|10805.3|157
1686738300000|2023-06-14 10:25:00|10807.8|10806.9|10807.3|10806.7|10808.3|10807.7|10806.6|10806|141
1686738600000|2023-06-14 10:30:00|10807.2|10806.6|10805.6|10805|10807.5|10806.9|10805.6|10804.8|145
1686738900000|2023-06-14 10:35:00|10805.4|10804.8|10805.1|10804.5|10807.2|10806.6|10803.8|10803.2|206
1686739200000|2023-06-14 10:40:00|10804.9|10804.3|10806.7|10806.1|10808|10807.1|10804.7|10804.1|195
1686739500000|2023-06-14 10:45:00|10806.6|10806|10808.6|10808|10809|10808.3|10806.6|10806|146
1686739800000|2023-06-14 10:50:00|10808.7|10808.1|10808.1|10807.5|10810.1|10809.5|10807.5|10806.9|155
1686740100000|2023-06-14 10:55:00|10808|10807.4|10807|10806.4|10809.9|10809.3|10806.6|10806|248
1686740400000|2023-06-14 11:00:00|10806.9|10806.3|10806.1|10805.5|10807|10806.4|10805.3|10804.7|172
1686740700000|2023-06-14 11:05:00|10806|10805.4|10805.8|10805.2|10807.8|10807.2|10805.5|10804.8|176
1686741000000|2023-06-14 11:10:00|10806|10805.4|10807.1|10806.5|10807.6|10807|10806|10805.4|108
1686741300000|2023-06-14 11:15:00|10807.2|10806.6|10805.6|10805|10808.1|10807.5|10805.3|10804.7|164
1686741600000|2023-06-14 11:20:00|10805.7|10805.1|10806.6|10806|10807.4|10806.8|10804.9|10804.3|135
1686741900000|2023-06-14 11:25:00|10806.5|10805.9|10806|10805.4|10807|10806.4|10805|10804.4|169
1686742200000|2023-06-14 11:30:00|10805.9|10805.3|10806.9|10806.3|10807.3|10806.7|10805.6|10805|145
1686742500000|2023-06-14 11:35:00|10807|10806.4|10803.1|10802.5|10807|10806.4|10802.1|10801.5|212
1686742800000|2023-06-14 11:40:00|10803|10802.4|10805.1|10804.5|10806.5|10805.9|10803|10802.4|120
1686743100000|2023-06-14 11:45:00|10805|10804.4|10805|10804.4|10806.3|10805.7|10804.7|10804.1|121
1686743400000|2023-06-14 11:50:00|10805.1|10804.5|10806.6|10806|10807.9|10807.3|10804.6|10804|230
1686743700000|2023-06-14 11:55:00|10806.7|10805.8|10803.7|10803.1|10806.7|10806|10802.6|10802|253
1686744000000|2023-06-14 12:00:00|10804.1|10803.5|10807.7|10807.1|10808.1|10807.5|10803.7|10803.1|194
1686744300000|2023-06-14 12:05:00|10808|10807.4|10808.8|10808.2|10810.3|10809.7|10807.2|10806.6|241
1686744600000|2023-06-14 12:10:00|10808.7|10808.1|10813.3|10812.4|10813.4|10812.5|10808|10807.4|174
1686744900000|2023-06-14 12:15:00|10813.2|10812.3|10813.6|10813|10815.1|10814.5|10812.2|10811.5|260
1686745200000|2023-06-14 12:20:00|10813.2|10812.6|10817.1|10816.5|10818.8|10818.2|10812.8|10812.2|305
1686745500000|2023-06-14 12:25:00|10817.2|10816.6|10819.1|10816.6|10820.1|10819.2|10814.6|10814|337
1686745800000|2023-06-14 12:30:00|10819.4|10816.7|10826|10825.4|10827.8|10826.9|10816.9|10813.7|865
1686746100000|2023-06-14 12:35:00|10826.1|10825.5|10824|10823.1|10827.3|10826.6|10822.3|10821.4|467
1686746400000|2023-06-14 12:40:00|10823.9|10823|10828.1|10827.5|10829.1|10828.5|10822.9|10822.3|395
1686746700000|2023-06-14 12:45:00|10828.2|10827.6|10825|10824.4|10829.2|10828.6|10823.8|10823.2|442
1686747000000|2023-06-14 12:50:00|10824.9|10824.3|10828.9|10828.3|10829.1|10828.5|10824.7|10824.1|304
1686747300000|2023-06-14 12:55:00|10829|10828.4|10831.6|10830.7|10833.7|10833.1|10828.6|10828|334
1686747600000|2023-06-14 13:00:00|10831.2|10830.6|10831.4|10830.8|10834.5|10833.9|10831|10830.4|360
1686747900000|2023-06-14 13:05:00|10831.5|10830.9|10830.7|10830.1|10831.5|10830.9|10827.7|10826.9|330
1686748200000|2023-06-14 13:10:00|10830.8|10830.2|10833.5|10832.9|10835.4|10834.8|10830.6|10830|292
1686748500000|2023-06-14 13:15:00|10833.4|10832.8|10838.1|10837.5|10840|10839.1|10832.6|10832|329
1686748800000|2023-06-14 13:20:00|10838.2|10837.6|10837.4|10836.8|10839|10838.4|10835.1|10834.5|291
1686749100000|2023-06-14 13:25:00|10837.5|10836.9|10836.9|10836.3|10839.7|10839.1|10836.1|10835.5|285
1686749400000|2023-06-14 13:30:00|10836.8|10836.2|10838.1|10837.5|10838.8|10838.2|10835.5|10834.9|427
1686749700000|2023-06-14 13:35:00|10838|10837.4|10843.1|10842.5|10843.2|10842.6|10837.3|10836.7|398
1686750000000|2023-06-14 13:40:00|10843.2|10842.6|10842.6|10842|10844.8|10844.2|10842.6|10842|320
1686750300000|2023-06-14 13:45:00|10842.5|10841.9|10843.2|10842.6|10843.4|10842.8|10839.5|10838.9|385
1686750600000|2023-06-14 13:50:00|10843.1|10842.5|10842.6|10842|10843.7|10843.1|10840.6|10840|264
1686750900000|2023-06-14 13:55:00|10842.5|10841.9|10845.2|10844.6|10845.4|10844.8|10841.1|10840.5|377
1686751200000|2023-06-14 14:00:00|10845.1|10844.5|10841.9|10841.3|10845.3|10844.7|10841.8|10841.2|288
1686751500000|2023-06-14 14:05:00|10842|10841.4|10843|10842.4|10844.9|10844.3|10841.9|10841.3|251
1686751800000|2023-06-14 14:10:00|10843.3|10842.7|10844.1|10843.5|10845.4|10844.8|10842.8|10842.2|242
1686752100000|2023-06-14 14:15:00|10844|10843.4|10844.6|10844|10845.4|10844.8|10844|10843.4|207
1686752400000|2023-06-14 14:20:00|10844.4|10843.8|10848.3|10847.7|10848.4|10847.8|10844.4|10843.8|280
1686752700000|2023-06-14 14:25:00|10848.4|10847.8|10847.9|10847|10849.1|10848.5|10845.8|10845.2|303
1686753000000|2023-06-14 14:30:00|10847.8|10846.9|10849.3|10848.7|10850.3|10849.7|10847.1|10846.5|248
1686753300000|2023-06-14 14:35:00|10849.2|10848.6|10852.2|10851.6|10852.4|10851.8|10847.1|10846.5|247
1686753600000|2023-06-14 14:40:00|10852.1|10851.5|10851.5|10850.9|10854.4|10853.7|10851.5|10850.9|268
1686753900000|2023-06-14 14:45:00|10851.6|10851|10852.2|10851.6|10853.6|10853|10850.4|10849.8|244
1686754200000|2023-06-14 14:50:00|10852.1|10851.5|10854.1|10853.5|10856.1|10855.5|10851.2|10850.6|347
1686754500000|2023-06-14 14:55:00|10853.9|10853.3|10856.1|10855.5|10856.7|10856.1|10852.2|10851.6|417
1686754800000|2023-06-14 15:00:00|10855.7|10855.1|10850|10849.4|10855.7|10855.1|10850|10849.4|436
1686755100000|2023-06-14 15:05:00|10850.1|10849.5|10850.3|10849.7|10851.1|10850.5|10848.8|10848.2|190
1686755400000|2023-06-14 15:10:00|10850.2|10849.6|10849.6|10849|10850.8|10850.2|10848.8|10848.2|168
1686755700000|2023-06-14 15:15:00|10849.9|10849.3|10853.1|10852.5|10853.9|10853.3|10849.4|10848.8|193
1686756000000|2023-06-14 15:20:00|10853|10852.4|10850.7|10849.8|10853|10852.4|10850.5|10849.7|213
1686756300000|2023-06-14 15:25:00|10850.9|10850|10850.8|10850.2|10851.5|10850.9|10849.8|10849.2|225
1686756600000|2023-06-14 15:30:00|10851.3|10850.7|10850.5|10849.9|10853.6|10853|10850.5|10849.8|213
1686756900000|2023-06-14 15:35:00|10850.6|10850|10849.9|10849.3|10850.8|10850.2|10848.6|10848|198
1686757200000|2023-06-14 15:40:00|10849.8|10849.2|10857.3|10856.4|10857.8|10856.9|10849.7|10849.1|229
1686757500000|2023-06-14 15:45:00|10857.4|10856.5|10855|10854.4|10857.7|10856.8|10854.9|10854.3|170
1686757800000|2023-06-14 15:50:00|10855.1|10854.5|10857.2|10856.3|10858.5|10857.8|10854.4|10853.8|196
1686758100000|2023-06-14 15:55:00|10857.3|10856.4|10858.1|10857.5|10858.2|10857.6|10854.6|10854|173
1686758400000|2023-06-14 16:00:00|10858.2|10857.2|10857.4|10856.5|10858.2|10857.4|10856.4|10855.8|214
1686758700000|2023-06-14 16:05:00|10857.5|10856.6|10855.9|10855.3|10857.6|10857|10855.5|10854.8|182
1686759000000|2023-06-14 16:10:00|10856|10855.4|10859.4|10858.8|10859.7|10859.1|10855.9|10855.3|201
1686759300000|2023-06-14 16:15:00|10859.5|10858.9|10860|10859.4|10860.6|10860|10858.9|10858.3|151
1686759600000|2023-06-14 16:20:00|10859.9|10859.3|10860.9|10860|10861.4|10860.7|10859.7|10858.9|181
1686759900000|2023-06-14 16:25:00|10860.6|10860.1|10862.4|10861.8|10862.8|10862.2|10860.5|10859.9|163
1686760200000|2023-06-14 16:30:00|10862.2|10861.6|10862.6|10862|10863.1|10862.5|10859.6|10859|191
1686760500000|2023-06-14 16:35:00|10862.5|10861.9|10861|10860.4|10863.3|10862.6|10860.1|10859.5|160
1686760800000|2023-06-14 16:40:00|10861.1|10860.5|10860.7|10860.1|10861.4|10860.7|10859.3|10858.7|177
1686761100000|2023-06-14 16:45:00|10860.9|10860.3|10863.4|10862.8|10864.7|10863.8|10860.8|10860|194
1686761400000|2023-06-14 16:50:00|10863.3|10862.7|10862.3|10861.7|10863.4|10862.8|10861.9|10861.3|160
1686761700000|2023-06-14 16:55:00|10862.1|10861.5|10862.9|10862|10863.8|10863.1|10861|10860.3|256
1686762000000|2023-06-14 17:00:00|10862.8|10861.9|10861.1|10860.5|10863.2|10862.6|10860.8|10860.2|220
1686762300000|2023-06-14 17:05:00|10861.2|10860.6|10861.8|10861.2|10862.7|10862|10861.1|10860.5|102
1686762600000|2023-06-14 17:10:00|10861.7|10861.1|10861.4|10860.8|10862.1|10861.5|10861|10860.4|147
1686762900000|2023-06-14 17:15:00|10861.3|10860.7|10860|10859.4|10861.4|10860.8|10859.7|10859.1|179
1686763200000|2023-06-14 17:20:00|10859.9|10859.3|10859.5|10858.9|10860|10859.4|10859.1|10858.3|188
1686763500000|2023-06-14 17:25:00|10859.4|10858.8|10857.2|10856.6|10859.5|10858.9|10857.1|10856.3|163
1686763800000|2023-06-14 17:30:00|10857.1|10856.5|10856.1|10855.5|10857.8|10857.2|10853.9|10853.1|221
1686764100000|2023-06-14 17:35:00|10856.2|10855.6|10857.3|10856.4|10857.3|10856.5|10855|10854.2|157
1686764400000|2023-06-14 17:40:00|10857.2|10856.3|10857.1|10856.5|10858.3|10857.6|10855.5|10854.8|176
1686764700000|2023-06-14 17:45:00|10857.2|10856.6|10854.5|10853.6|10857.8|10857.2|10854.1|10853.5|195
1686765000000|2023-06-14 17:50:00|10854.4|10853.5|10855.7|10854.8|10856.3|10855.4|10852.9|10852|195
1686765300000|2023-06-14 17:55:00|10855.8|10854.9|10858.6|10852.6|10860.9|10856.8|10855.3|10852.5|471
1686765600000|2023-06-14 18:00:00|10856.7|10850.7|10815.9|10814.8|10857.8|10851.8|10808.3|10806.6|2122
1686765900000|2023-06-14 18:05:00|10815.7|10814.7|10810.5|10809.5|10815.7|10814.8|10801.8|10800.9|1540
1686766200000|2023-06-14 18:10:00|10811.1|10810.2|10817.3|10816.4|10819.9|10818.8|10808.5|10807.6|1495
1686766500000|2023-06-14 18:15:00|10817|10816.1|10812.3|10811.4|10820.8|10820|10809|10808.1|1250
1686766800000|2023-06-14 18:20:00|10812.5|10811.6|10811|10810.1|10815|10814.1|10807.6|10806.7|908
1686767100000|2023-06-14 18:25:00|10810.9|10810|10811.2|10810.3|10812.9|10812.3|10806.6|10806|748
1686767400000|2023-06-14 18:30:00|10811.3|10810.4|10811.3|10810.4|10821.6|10820.7|10807.4|10806.5|1098
1686767700000|2023-06-14 18:35:00|10810.9|10810|10822|10821.1|10828.2|10827.3|10810.9|10809.9|1399
1686768000000|2023-06-14 18:40:00|10822.2|10821.3|10835|10834.1|10836.8|10835.9|10820.4|10819.5|1309
1686768300000|2023-06-14 18:45:00|10835.6|10834.7|10844.1|10843.2|10844.4|10843.5|10827.1|10826.2|1142
1686768600000|2023-06-14 18:50:00|10844.8|10843.9|10841.9|10841|10845.6|10845|10835.6|10835|1143
1686768900000|2023-06-14 18:55:00|10842|10841.1|10834.8|10833.9|10842|10841.1|10831.6|10830.7|1105
1686769200000|2023-06-14 19:00:00|10834.9|10834|10835.3|10834.4|10840|10839.2|10833.1|10832.2|844
1686769500000|2023-06-14 19:05:00|10835.1|10834.2|10842.5|10841.6|10844.3|10843.4|10833.7|10833.1|715
1686769800000|2023-06-14 19:10:00|10842.4|10841.5|10833.8|10833.2|10844.5|10843.8|10833.8|10833.2|684
1686770100000|2023-06-14 19:15:00|10834|10833.4|10827.9|10827.3|10834.3|10833.6|10824.5|10823.9|853
1686770400000|2023-06-14 19:20:00|10827.8|10827.2|10832.7|10832.1|10835.2|10834.3|10826.7|10826|642
1686770700000|2023-06-14 19:25:00|10832.8|10832.2|10824.3|10823.4|10835.3|10834.6|10824.1|10823.2|556
1686771000000|2023-06-14 19:30:00|10824.5|10823.6|10828.9|10828.3|10829.3|10828.7|10821.2|10820.6|494
1686771300000|2023-06-14 19:35:00|10828.6|10828|10826.2|10825.3|10829.9|10829.3|10825|10824.2|380
1686771600000|2023-06-14 19:40:00|10825.6|10824.7|10826.5|10825.9|10826.8|10826.2|10823.2|10822.3|350
1686771900000|2023-06-14 19:45:00|10826.3|10825.7|10828.9|10828|10829.7|10828.8|10823.6|10822.9|405
1686772200000|2023-06-14 19:50:00|10829|10828.1|10827.4|10826.5|10829.5|10828.6|10825.6|10824.7|369
1686772500000|2023-06-14 19:55:00|10827.5|10826.6|10827.2|10826.3|10828.6|10827.7|10825.1|10824.2|323
1686772800000|2023-06-14 20:00:00|10826.6|10826|10827.1|10826.2|10827.5|10826.6|10825.3|10824.4|186
1686773100000|2023-06-14 20:05:00|10827|10826.1|10831.9|10831|10833|10832.1|10827|10826.1|171
1686773400000|2023-06-14 20:10:00|10832|10831.1|10831.5|10830.6|10832.3|10831.4|10830.7|10829.8|99
1686773700000|2023-06-14 20:15:00|10831.6|10830.7|10833|10832.1|10833|10832.2|10830.8|10829.9|130
1686774000000|2023-06-14 20:20:00|10833.3|10832.4|10834|10833.1|10835.4|10834.5|10833.3|10832.4|79
1686774300000|2023-06-14 20:25:00|10833.8|10832.9|10834.9|10834|10835.2|10834.3|10833.3|10832.4|100
1686774600000|2023-06-14 20:30:00|10834.5|10833.6|10834.9|10834|10835.9|10835|10834.2|10833.3|74
1686774900000|2023-06-14 20:35:00|10835|10834.1|10833.9|10833|10835.8|10834.9|10833.1|10832.2|103
1686775200000|2023-06-14 20:40:00|10834|10833.1|10833.1|10832.2|10834.9|10834|10832.7|10831.8|108
1686775500000|2023-06-14 20:45:00|10832.9|10832|10832.4|10831.5|10833.2|10832.3|10831.9|10831|149
1686775800000|2023-06-14 20:50:00|10832.5|10831.4|10831.8|10830.5|10832.9|10831.9|10831.3|10830.4|216
1686776100000|2023-06-14 20:55:00|10832.1|10830.3|10834.8|10828.2|10834.8|10831.7|10831.4|10828.2|298
1686776400000|2023-06-14 21:00:00|10835.2|10828.6|10835.5|10828.9|10835.9|10829.3|10834.4|10827.8|31
1686776700000|2023-06-14 21:05:00|10835.6|10829|10835.3|10828.7|10839|10832.4|10834.9|10828.3|61
1686777000000|2023-06-14 21:10:00|10835.2|10828.6|10832.3|10825.7|10835.2|10828.6|10832.2|10825.6|48
1686777300000|2023-06-14 21:15:00|10831|10824.4|10830|10823.4|10831|10824.4|10829.8|10823.2|28
1686777600000|2023-06-14 21:20:00|10830.1|10823.5|10831.8|10825.2|10831.8|10825.2|10830.1|10823.5|32
1686777900000|2023-06-14 21:25:00|10831.9|10825.3|10830.5|10823.9|10831.9|10825.3|10829.9|10823.3|66
1686778200000|2023-06-14 21:30:00|10830.6|10824|10833.8|10827.2|10834.9|10829.1|10830.5|10823.9|64
1686778500000|2023-06-14 21:35:00|10834|10827.4|10833.9|10827.3|10834.2|10827.6|10833.9|10827.3|14
1686778800000|2023-06-14 21:40:00|10834.1|10827.5|10834|10827.4|10834.1|10827.5|10833.9|10827.3|14
1686779100000|2023-06-14 21:45:00|10834.1|10827.5|10833.9|10827.3|10834.2|10827.6|10833.9|10827.3|20
1686779400000|2023-06-14 21:50:00|10833|10826.4|10834.4|10829.1|10834.9|10829.2|10832.2|10825.6|131
1686779700000|2023-06-14 21:55:00|10834.2|10829.2|10835.7|10829.1|10836.5|10830|10832.6|10826|124
1686780000000|2023-06-14 22:00:00|10835.8|10829.2|10834.9|10832.5|10837.2|10832.6|10832.3|10828.7|203
1686780300000|2023-06-14 22:05:00|10834.7|10832.8|10834.4|10832.8|10834.7|10833.3|10834.3|10832.8|73
1686780600000|2023-06-14 22:10:00|10834.3|10832.9|10833.3|10832|10834.4|10833|10833|10831.7|68
1686780900000|2023-06-14 22:15:00|10833|10831.8|10833.2|10832.1|10833.9|10832.6|10832.8|10831.8|86
1686781200000|2023-06-14 22:20:00|10833.5|10832|10833.6|10832.5|10834.4|10833.2|10833.3|10832|64
1686781500000|2023-06-14 22:25:00|10833.5|10832.6|10835|10833.8|10835.3|10834|10833.5|10832.4|64
1686781800000|2023-06-14 22:30:00|10834.8|10833.6|10835.4|10834.5|10836|10835|10833.5|10832.6|89
1686782100000|2023-06-14 22:35:00|10835.2|10834.3|10835.7|10834.4|10835.8|10834.6|10835.1|10834.1|61
1686782400000|2023-06-14 22:40:00|10835.6|10834.5|10834.2|10833.3|10835.7|10834.5|10834.1|10833.2|42
1686782700000|2023-06-14 22:45:00|10834.3|10833.4|10832.4|10831.3|10834.3|10833.4|10832.3|10831.3|82
1686783000000|2023-06-14 22:50:00|10832.3|10831.4|10833.9|10833|10833.9|10833|10832.2|10831.2|78
1686783300000|2023-06-14 22:55:00|10833.8|10832.9|10832.9|10832|10834|10833|10832.9|10832|33
1686783600000|2023-06-14 23:00:00|10832.8|10831.9|10832.4|10831.5|10833.4|10832.5|10832.4|10831.5|51
1686783900000|2023-06-14 23:05:00|10832.5|10831.6|10833.6|10832.7|10833.7|10832.7|10832.5|10831.6|59
1686784200000|2023-06-14 23:10:00|10833.5|10832.6|10833.8|10832.9|10835|10834.1|10833.3|10832.4|57
1686784500000|2023-06-14 23:15:00|10833.7|10832.8|10835.1|10834.2|10835.1|10834.2|10833.5|10832.8|57
1686784800000|2023-06-14 23:20:00|10835.6|10834.7|10837.4|10836.5|10837.5|10836.6|10835.3|10834.4|42
1686785100000|2023-06-14 23:25:00|10837.2|10836.3|10838.8|10837.9|10838.8|10837.9|10836.8|10835.9|57
1686785400000|2023-06-14 23:30:00|10838.9|10838|10839.4|10838.5|10840.6|10839.7|10838.8|10837.9|67
1686785700000|2023-06-14 23:35:00|10839.5|10838.6|10839.9|10839|10840.2|10839.3|10839.2|10838.3|61
1686786000000|2023-06-14 23:40:00|10840|10839.1|10840|10839.1|10840.2|10839.3|10839.3|10838.4|38
1686786300000|2023-06-14 23:45:00|10839.9|10839|10841.5|10840.6|10841.6|10840.7|10839.6|10838.7|121
1686786600000|2023-06-14 23:50:00|10841.6|10840.7|10842.2|10841.3|10842.3|10841.4|10841.5|10840.6|46
1686786900000|2023-06-14 23:55:00|10842.3|10841.4|10843.3|10842.4|10843.3|10842.4|10842.1|10841.2|81
1686787200000|2023-06-15 00:00:00|10843.4|10842.5|10842.5|10841.9|10845|10844.1|10842|10841.4|139
1686787500000|2023-06-15 00:05:00|10842.6|10842|10842.3|10841.4|10843.9|10843.3|10841.7|10840.8|91
1686787800000|2023-06-15 00:10:00|10842.4|10841.5|10841.3|10840.4|10842.4|10841.6|10840.6|10839.7|89
1686788100000|2023-06-15 00:15:00|10841.2|10840.3|10841.4|10840.5|10842.2|10841.3|10840.6|10839.9|78
1686788400000|2023-06-15 00:20:00|10841.3|10840.4|10838.7|10837.8|10841.3|10840.4|10838.7|10837.8|82
1686788700000|2023-06-15 00:25:00|10838.8|10837.9|10840.4|10839.5|10841.5|10840.6|10838.7|10837.8|99
1686789000000|2023-06-15 00:30:00|10840.3|10839.4|10841.8|10840.9|10841.8|10840.9|10839.9|10839.2|114
1686789300000|2023-06-15 00:35:00|10841.7|10840.8|10839.1|10838.5|10841.8|10840.9|10839|10838.3|75
1686789600000|2023-06-15 00:40:00|10839.2|10838.6|10839.2|10838.3|10840.2|10839.3|10838.3|10837.4|88
1686789900000|2023-06-15 00:45:00|10839.3|10838.4|10840.4|10839.5|10840.4|10839.5|10839|10838.1|110
1686790200000|2023-06-15 00:50:00|10840.3|10839.4|10839.4|10838.5|10841.4|10840.5|10838.4|10837.8|180
1686790500000|2023-06-15 00:55:00|10839.3|10838.4|10838.7|10837.8|10840.3|10839.6|10837.4|10836.8|123
1686790800000|2023-06-15 01:00:00|10838.5|10837.6|10836.3|10835.4|10838.6|10837.7|10835.2|10834.3|165
1686791100000|2023-06-15 01:05:00|10836.4|10835.5|10834.9|10834.3|10836.4|10835.5|10833.9|10833|212
1686791400000|2023-06-15 01:10:00|10835|10834.1|10826.7|10825.8|10835|10834.1|10826.2|10825.3|287
1686791700000|2023-06-15 01:15:00|10826.8|10825.9|10826.6|10825.7|10827.9|10827|10823.7|10822.8|282
1686792000000|2023-06-15 01:20:00|10826.7|10825.8|10823|10822.1|10828.8|10827.9|10821.7|10820.7|301
1686792300000|2023-06-15 01:25:00|10822.8|10821.9|10822.6|10821.7|10823.3|10822.4|10820.6|10819.7|230
1686792600000|2023-06-15 01:30:00|10822.3|10821.4|10817.3|10816.4|10824.8|10823.6|10816.9|10816|424
1686792900000|2023-06-15 01:35:00|10817.4|10816.5|10818.6|10817.7|10820.8|10819.9|10816.2|10815.3|275
1686793200000|2023-06-15 01:40:00|10818.7|10817.8|10815.5|10814.6|10819.5|10818.6|10815.4|10814.5|203
1686793500000|2023-06-15 01:45:00|10815.3|10814.4|10815.2|10814.3|10817.8|10816.9|10814.3|10813.4|211
1686793800000|2023-06-15 01:50:00|10815.3|10814.4|10814.7|10813.8|10817.8|10816.9|10814.5|10813.6|158
1686794100000|2023-06-15 01:55:00|10814.6|10813.7|10811.4|10810.5|10814.8|10813.9|10810.8|10809.9|180
1686794400000|2023-06-15 02:00:00|10811.3|10810.4|10813.8|10813.2|10814.7|10813.8|10808.8|10807.9|248
1686794700000|2023-06-15 02:05:00|10813.7|10813.1|10812.9|10812|10816.3|10815.4|10812.6|10812|202
1686795000000|2023-06-15 02:10:00|10812.8|10811.9|10812.3|10811.4|10813.1|10812.2|10810.1|10809.2|238
1686795300000|2023-06-15 02:15:00|10812.4|10811.5|10812.9|10812|10814.3|10813.5|10811.9|10811|161
1686795600000|2023-06-15 02:20:00|10813|10812.3|10810.4|10809.5|10813.1|10812.5|10809.4|10808.5|155
1686795900000|2023-06-15 02:25:00|10810.3|10809.4|10812.5|10811.6|10813.9|10813|10810.2|10809.3|189
1686796200000|2023-06-15 02:30:00|10812.4|10811.5|10811.3|10810.4|10813.2|10812.3|10810.3|10809.4|128
1686796500000|2023-06-15 02:35:00|10811.9|10811|10814|10813.1|10814.5|10813.6|10811.6|10810.7|210
1686796800000|2023-06-15 02:40:00|10813.9|10813|10812.8|10811.9|10813.9|10813|10810.7|10809.8|186
1686797100000|2023-06-15 02:45:00|10812.7|10811.8|10813.3|10812.4|10813.8|10812.9|10812.5|10811.6|118
1686797400000|2023-06-15 02:50:00|10813.2|10812.3|10814|10813.1|10814.5|10813.6|10812.7|10811.8|74
1686797700000|2023-06-15 02:55:00|10814.1|10813.2|10813.7|10813.1|10815.5|10814.7|10813.6|10812.9|152
1686798000000|2023-06-15 03:00:00|10813.8|10813.2|10813.3|10812.4|10813.9|10813.2|10812.7|10811.8|101
1686798300000|2023-06-15 03:05:00|10813.2|10812.3|10816.1|10815.2|10816.1|10815.2|10812.8|10811.9|136
1686798600000|2023-06-15 03:10:00|10816|10815.1|10815.7|10814.8|10816.3|10815.4|10814.6|10813.7|90
1686798900000|2023-06-15 03:15:00|10815.6|10814.7|10812.2|10811.3|10815.6|10814.7|10812|10811.1|95
1686799200000|2023-06-15 03:20:00|10812.3|10811.4|10812.2|10811.6|10812.8|10811.9|10811.3|10810.4|85
1686799500000|2023-06-15 03:25:00|10812.1|10811.5|10811.6|10810.7|10812.2|10811.6|10811.3|10810.7|56
1686799800000|2023-06-15 03:30:00|10811.4|10810.5|10814.2|10813.3|10814.3|10813.4|10811.2|10810.3|109
1686800100000|2023-06-15 03:35:00|10814.1|10813.2|10813.3|10812.4|10814.3|10813.4|10813.3|10812.4|76
1686800400000|2023-06-15 03:40:00|10813.4|10812.5|10814.4|10813.5|10814.8|10813.9|10812.3|10811.4|64
1686800700000|2023-06-15 03:45:00|10814.3|10813.4|10812.3|10811.4|10814.4|10813.5|10812.1|10811.2|115
1686801000000|2023-06-15 03:50:00|10812.7|10811.8|10813.4|10812.5|10814.2|10813.3|10811.9|10811|89
1686801300000|2023-06-15 03:55:00|10813|10812.4|10813.8|10812.9|10814.4|10813.5|10811.8|10810.9|117
1686801600000|2023-06-15 04:00:00|10814|10813.1|10813.2|10812.3|10814|10813.1|10811.3|10810.4|95
1686801900000|2023-06-15 04:05:00|10813|10812.4|10811.8|10810.9|10813.8|10812.9|10810.3|10809.6|112
1686802200000|2023-06-15 04:10:00|10811.9|10811|10812.2|10811.6|10812.4|10811.6|10810.9|10810.1|66
1686802500000|2023-06-15 04:15:00|10812.1|10811.5|10814|10813.1|10814.8|10813.9|10812.1|10811.5|103
1686802800000|2023-06-15 04:20:00|10814.1|10813.2|10813.4|10812.5|10814.4|10813.5|10813.1|10812.2|74
1686803100000|2023-06-15 04:25:00|10813.3|10812.4|10812.8|10811.9|10813.5|10812.6|10812.4|10811.6|70
1686803400000|2023-06-15 04:30:00|10813|10812.1|10814.4|10813.5|10814.5|10813.7|10813|10812.1|79
1686803700000|2023-06-15 04:35:00|10814.5|10813.6|10814.9|10814|10815.5|10814.6|10814.2|10813.3|88
1686804000000|2023-06-15 04:40:00|10814.8|10813.9|10813.8|10812.9|10814.9|10814|10813.4|10812.5|126
1686804300000|2023-06-15 04:45:00|10813.9|10813|10812.9|10812|10815.1|10814.2|10812.9|10812|97
1686804600000|2023-06-15 04:50:00|10812.8|10811.9|10812.9|10812|10813.2|10812.3|10812.2|10811.3|112
1686804900000|2023-06-15 04:55:00|10813|10812.1|10812.2|10811.3|10814|10813.1|10812.1|10811.2|132
1686805200000|2023-06-15 05:00:00|10812.1|10811.2|10809.6|10808.7|10812.1|10811.2|10808.7|10807.8|156
1686805500000|2023-06-15 05:05:00|10809.5|10808.6|10806.8|10805.9|10810.2|10809.3|10806.8|10805.9|165
1686805800000|2023-06-15 05:10:00|10806.9|10806|10808.1|10807.2|10808.6|10807.7|10806.3|10805.4|148
1686806100000|2023-06-15 05:15:00|10808|10807.1|10810.2|10809.3|10810.2|10809.3|10808|10807.1|154
1686806400000|2023-06-15 05:20:00|10810.3|10809.4|10809.4|10808.5|10810.8|10809.9|10808.3|10807.4|124
1686806700000|2023-06-15 05:25:00|10809.3|10808.4|10814.7|10813.8|10816|10815.1|10809.2|10808.3|193
1686807000000|2023-06-15 05:30:00|10814.8|10813.9|10817.3|10816.4|10818|10817.1|10814.8|10813.9|234
1686807300000|2023-06-15 05:35:00|10817.2|10816.3|10817.8|10816.9|10820.6|10819.7|10816.9|10816|296
1686807600000|2023-06-15 05:40:00|10817.7|10816.8|10819.3|10818.4|10820|10819.1|10817.4|10816.5|163
1686807900000|2023-06-15 05:45:00|10819.4|10818.5|10821.2|10820.3|10822.4|10821.5|10819.3|10818.4|206
1686808200000|2023-06-15 05:50:00|10821.1|10820.2|10820.9|10820|10823.9|10823|10820.3|10819.4|245
1686808500000|2023-06-15 05:55:00|10821|10820.1|10819|10818.1|10823.9|10823|10818.9|10818|217
1686808800000|2023-06-15 06:00:00|10818.9|10818|10819|10818.1|10821.1|10820.2|10816.8|10815.9|377
1686809100000|2023-06-15 06:05:00|10818.9|10818|10818.1|10817.2|10820.9|10820|10817.1|10816.2|311
1686809400000|2023-06-15 06:10:00|10818.2|10817.3|10818|10817.1|10818.2|10817.3|10814.7|10813.8|232
1686809700000|2023-06-15 06:15:00|10817.9|10817|10817.6|10816.7|10820.2|10819.3|10817.4|10816.5|176
1686810000000|2023-06-15 06:20:00|10817.5|10816.6|10816.7|10815.8|10817.6|10816.7|10814.6|10813.9|220
1686810300000|2023-06-15 06:25:00|10816.8|10815.9|10813.8|10812.9|10818.9|10818|10813.4|10812.7|263
1686810600000|2023-06-15 06:30:00|10813.5|10813|10812.4|10811.8|10813.9|10813.1|10811.9|10811.3|211
1686810900000|2023-06-15 06:35:00|10812.6|10811.7|10810.5|10809.6|10813.2|10812.6|10809.8|10808.9|245
1686811200000|2023-06-15 06:40:00|10810.4|10809.5|10810|10808.8|10813.1|10812.2|10809.4|10808.6|206
1686811500000|2023-06-15 06:45:00|10809.8|10808.9|10808|10807.1|10810.8|10810.2|10807.4|10806.6|199
1686811800000|2023-06-15 06:50:00|10807.8|10807.2|10807.7|10806.8|10808.4|10807.8|10804.1|10803.5|244
1686812100000|2023-06-15 06:55:00|10807.8|10806.9|10811|10810.1|10811.2|10810.5|10807.4|10806.5|243
1686812400000|2023-06-15 07:00:00|10811.1|10810.5|10806.6|10805.7|10813.8|10812.9|10806.4|10805.5|343
1686812700000|2023-06-15 07:05:00|10806.8|10806.2|10808.9|10808.3|10810.3|10809.7|10806.3|10805.4|308
1686813000000|2023-06-15 07:10:00|10809.2|10808.2|10809.2|10808.3|10811.1|10810.4|10807.5|10806.9|253
1686813300000|2023-06-15 07:15:00|10809|10808.4|10811.1|10810.2|10813.3|10812.7|10809|10808.1|272
1686813600000|2023-06-15 07:20:00|10811.2|10810.3|10813.6|10812.7|10813.6|10812.9|10808.9|10808.3|242
1686813900000|2023-06-15 07:25:00|10813.5|10812.6|10813.5|10812.6|10814.3|10813.6|10812.8|10812|216
1686814200000|2023-06-15 07:30:00|10813.6|10812.7|10815.6|10815|10818.8|10817.9|10812.8|10812|302
1686814500000|2023-06-15 07:35:00|10815.7|10815.1|10814.8|10813.9|10815.8|10815.2|10811.6|10811|277
1686814800000|2023-06-15 07:40:00|10814.9|10814|10818.3|10817.4|10819.4|10818.5|10814.8|10813.9|234
1686815100000|2023-06-15 07:45:00|10818.4|10817.5|10820.2|10819.6|10820.6|10820|10817.7|10816.8|233
1686815400000|2023-06-15 07:50:00|10820.1|10819.5|10820.5|10819.6|10822.3|10821.7|10819|10818.4|206
1686815700000|2023-06-15 07:55:00|10820.4|10819.5|10827.4|10826.8|10829.3|10828.4|10820.3|10819.4|269
1686816000000|2023-06-15 08:00:00|10827.3|10826.7|10826.7|10826.1|10830.6|10829.7|10826.2|10825.4|254
1686816300000|2023-06-15 08:05:00|10826.8|10826.2|10828|10827.1|10830.9|10830|10826.7|10825.9|200
1686816600000|2023-06-15 08:10:00|10827.8|10827.2|10829.6|10829|10830.8|10830|10827.4|10826.8|216
1686816900000|2023-06-15 08:15:00|10829.2|10828.6|10828.4|10827.5|10830|10829.1|10827.4|10826.8|220
1686817200000|2023-06-15 08:20:00|10828.2|10827.3|10826.2|10825.3|10830.5|10829.9|10825.2|10824.4|254
1686817500000|2023-06-15 08:25:00|10826.4|10825.5|10826.3|10825.4|10827.8|10827|10825|10824.1|195
1686817800000|2023-06-15 08:30:00|10826.5|10825.9|10829.4|10828.8|10830.9|10830|10826.4|10825.8|198
1686818100000|2023-06-15 08:35:00|10829.6|10828.7|10835.1|10834.5|10835.4|10834.6|10829.3|10828.5|205
1686818400000|2023-06-15 08:40:00|10835.2|10834.6|10835|10834.4|10836.3|10835.5|10831.2|10830.3|209
1686818700000|2023-06-15 08:45:00|10835.1|10834.5|10837.5|10836.9|10837.8|10836.9|10834.9|10834.3|176
1686819000000|2023-06-15 08:50:00|10837.4|10836.8|10832.4|10831.5|10837.5|10836.9|10832.4|10831.5|148
1686819300000|2023-06-15 08:55:00|10832.3|10831.4|10833.3|10832.4|10834.9|10834.3|10831.9|10831|244
1686819600000|2023-06-15 09:00:00|10833.2|10832.3|10834.8|10833.9|10834.8|10833.9|10831.7|10830.8|161
1686819900000|2023-06-15 09:05:00|10834.7|10833.8|10838.7|10837.8|10839.3|10838.4|10834.7|10833.8|185
1686820200000|2023-06-15 09:10:00|10838.8|10837.9|10842.6|10841.7|10842.8|10842|10837.7|10836.8|213
1686820500000|2023-06-15 09:15:00|10842.5|10841.6|10843.8|10842.9|10845.3|10844.6|10840.3|10839.4|339
1686820800000|2023-06-15 09:20:00|10844|10843.1|10843.1|10842.2|10844.8|10843.9|10840.4|10839.5|289
1686821100000|2023-06-15 09:25:00|10842.8|10841.9|10844.2|10843.3|10844.2|10843.5|10840.5|10839.6|235
1686821400000|2023-06-15 09:30:00|10843.8|10842.9|10844.3|10843.4|10846.6|10845.7|10843.3|10842.7|182
1686821700000|2023-06-15 09:35:00|10844.6|10843.7|10845.6|10845|10847.8|10846.9|10844.6|10843.7|215
1686822000000|2023-06-15 09:40:00|10845.5|10844.9|10843.7|10842.8|10845.5|10844.9|10843.2|10842.6|193
1686822300000|2023-06-15 09:45:00|10843.9|10843|10842.8|10842.2|10844.3|10843.7|10840.7|10840.1|213
1686822600000|2023-06-15 09:50:00|10842.7|10842.1|10844.2|10843.3|10844.5|10843.9|10840.1|10839.2|215
1686822900000|2023-06-15 09:55:00|10844.6|10844|10848|10847.1|10848.1|10847.4|10844.6|10843.8|223
1686823200000|2023-06-15 10:00:00|10847.9|10847.4|10847.1|10846.2|10849.3|10848.4|10845.9|10845|250
1686823500000|2023-06-15 10:05:00|10847|10846.1|10842.2|10841.3|10848|10847.1|10841|10840.4|189
1686823800000|2023-06-15 10:10:00|10842.1|10841.2|10840.7|10839.8|10842.1|10841.2|10839.6|10839|259
1686824100000|2023-06-15 10:15:00|10840.9|10840|10839.4|10838.8|10841.8|10840.9|10838.6|10837.9|271
1686824400000|2023-06-15 10:20:00|10839.2|10838.6|10837.2|10836.3|10839.3|10838.6|10835.4|10834.8|201
1686824700000|2023-06-15 10:25:00|10837.3|10836.4|10839.7|10838.8|10842|10841.1|10834.9|10834|236
1686825000000|2023-06-15 10:30:00|10839.8|10838.9|10844.4|10843.5|10844.6|10843.8|10838.9|10838|236
1686825300000|2023-06-15 10:35:00|10844.1|10843.4|10843.9|10843.3|10845.3|10844.4|10841.7|10841.1|203
1686825600000|2023-06-15 10:40:00|10843.8|10843.2|10841.8|10841.2|10844.1|10843.5|10841.5|10840.9|167
1686825900000|2023-06-15 10:45:00|10842.2|10841.6|10842.4|10841.8|10844.1|10843.4|10841.9|10841.3|145
1686826200000|2023-06-15 10:50:00|10842.3|10841.7|10842.5|10841.9|10842.7|10842|10841.4|10840.8|114
1686826500000|2023-06-15 10:55:00|10842.6|10842|10842.6|10842|10845.8|10844.9|10842|10841.4|168
1686826800000|2023-06-15 11:00:00|10842.9|10842.3|10841.2|10840.6|10843.8|10843|10841|10840.4|194
1686827100000|2023-06-15 11:05:00|10841.3|10840.7|10839.2|10838.6|10842.2|10841.6|10837.7|10836.8|212
1686827400000|2023-06-15 11:10:00|10839.1|10838.5|10834.8|10834.2|10839.1|10838.5|10834.4|10833.8|203
1686827700000|2023-06-15 11:15:00|10834.9|10834.3|10835|10834.4|10835.7|10835|10832.8|10832.2|200
1686828000000|2023-06-15 11:20:00|10834.9|10834.3|10835.2|10834.3|10835.7|10834.9|10833.1|10832.5|166
1686828300000|2023-06-15 11:25:00|10835.3|10834.4|10834.2|10833.6|10835.6|10835|10832.4|10831.8|196
1686828600000|2023-06-15 11:30:00|10834.3|10833.7|10828.5|10827.9|10834.3|10833.7|10827.6|10827|263
1686828900000|2023-06-15 11:35:00|10828.3|10827.7|10826.5|10825.9|10831.1|10830.5|10826.5|10825.9|216
1686829200000|2023-06-15 11:40:00|10826.6|10826|10825.8|10825.2|10828.1|10827.5|10825.6|10825|200
1686829500000|2023-06-15 11:45:00|10826.1|10825.5|10827.1|10826.5|10829.4|10828.7|10825.4|10824.8|220
1686829800000|2023-06-15 11:50:00|10827.2|10826.6|10821.5|10820.9|10827.9|10827.1|10821.4|10820.8|330
1686830100000|2023-06-15 11:55:00|10821.6|10821|10818.1|10817.5|10822.6|10822|10818.1|10817.3|318
1686830400000|2023-06-15 12:00:00|10817.9|10817.3|10815.1|10814.5|10818.3|10817.4|10814.9|10814.3|453
1686830700000|2023-06-15 12:05:00|10815.2|10814.6|10819.4|10818.5|10819.7|10819.1|10814.9|10814.3|277
1686831000000|2023-06-15 12:10:00|10819.1|10818.2|10833|10827|10833|10828.9|10819|10818.1|474
1686831300000|2023-06-15 12:15:00|10832.7|10826.7|10845.2|10844.3|10852.6|10850.7|10829.9|10823.9|1187
1686831600000|2023-06-15 12:20:00|10845.1|10844.2|10850|10849.1|10851.1|10850.2|10838.5|10837.6|566
1686831900000|2023-06-15 12:25:00|10849.6|10848.7|10852|10847.9|10852|10850.5|10846|10845.1|535
1686832200000|2023-06-15 12:30:00|10846.9|10843.5|10872|10871.1|10878.7|10877.8|10843.9|10841.7|1420
1686832500000|2023-06-15 12:35:00|10871.6|10870.7|10870.8|10869.9|10876.3|10875.4|10868.5|10867.9|800
1686832800000|2023-06-15 12:40:00|10870.5|10869.6|10878.2|10876.9|10879.5|10878.7|10870.4|10869.5|672
1686833100000|2023-06-15 12:45:00|10878.1|10877.1|10872.2|10871.3|10881.4|10880.5|10872.2|10871.3|621
1686833400000|2023-06-15 12:50:00|10872.4|10871.5|10859.8|10858.9|10873.9|10873|10855.9|10855|922
1686833700000|2023-06-15 12:55:00|10860.4|10859.5|10864.9|10864|10865.6|10864.9|10852.4|10851.5|734
1686834000000|2023-06-15 13:00:00|10864.6|10863.7|10860.1|10859.2|10880.3|10879.4|10859.1|10858.2|963
1686834300000|2023-06-15 13:05:00|10860.2|10859.3|10870.1|10869.2|10871.5|10870.6|10860.1|10859.2|699
1686834600000|2023-06-15 13:10:00|10870|10869.1|10875.4|10873.8|10877.5|10876.6|10867|10866.4|453
1686834900000|2023-06-15 13:15:00|10875.5|10873.7|10889.3|10888.4|10889.3|10888.4|10874.5|10873.5|645
1686835200000|2023-06-15 13:20:00|10889.2|10888.3|10885.8|10884.9|10894.4|10893.5|10884.4|10883.8|652
1686835500000|2023-06-15 13:25:00|10885.7|10884.8|10886.8|10885.9|10892.3|10891.7|10885.2|10884.3|454
1686835800000|2023-06-15 13:30:00|10886.9|10886|10889.3|10888.4|10889.6|10888.7|10880.9|10880|552
1686836100000|2023-06-15 13:35:00|10889.4|10888.5|10879.2|10878.3|10890.6|10889.7|10877|10876.2|612
1686836400000|2023-06-15 13:40:00|10879.1|10878.2|10891.4|10890.5|10892.8|10892.2|10877.7|10876.9|579
1686836700000|2023-06-15 13:45:00|10891.7|10890.8|10895.5|10894.6|10895.5|10894.7|10889.2|10888.3|459
1686837000000|2023-06-15 13:50:00|10895.4|10894.5|10896.7|10895.8|10898.6|10897.7|10893.2|10892.3|559
1686837300000|2023-06-15 13:55:00|10896.6|10895.7|10899.5|10898.9|10901.1|10900.5|10893.9|10893|388
1686837600000|2023-06-15 14:00:00|10899.4|10898.8|10905|10904.1|10906|10905.1|10899.4|10898.8|539
1686837900000|2023-06-15 14:05:00|10905.3|10904.4|10910.5|10909.9|10912.1|10911.2|10905.1|10904.2|559
1686838200000|2023-06-15 14:10:00|10910.6|10910|10904.9|10904.3|10912.2|10911.6|10903.3|10902.5|451
1686838500000|2023-06-15 14:15:00|10904.8|10904.2|10912.8|10912.2|10913.7|10913.1|10904.8|10904.2|328
1686838800000|2023-06-15 14:20:00|10912.9|10912.3|10918.8|10918.2|10919.3|10918.6|10911.7|10910.8|412
1686839100000|2023-06-15 14:25:00|10918.9|10918|10918.5|10917.6|10920.3|10919.7|10916.4|10915.8|396
1686839400000|2023-06-15 14:30:00|10918.3|10917.4|10916.8|10916.2|10918.4|10917.6|10913.5|10912.8|439
1686839700000|2023-06-15 14:35:00|10916.7|10916.1|10914.1|10913.5|10921.7|10921.1|10914|10913.4|439
1686840000000|2023-06-15 14:40:00|10914|10913.4|10915.1|10914.2|10917.2|10916.6|10912|10911.4|508
1686840300000|2023-06-15 14:45:00|10914.8|10913.9|10917.7|10917.1|10917.7|10917.1|10913.5|10912.6|404
1686840600000|2023-06-15 14:50:00|10917.9|10917|10910.9|10910.3|10918|10917.2|10909.7|10909.1|368
1686840900000|2023-06-15 14:55:00|10911|10910.4|10910.9|10910.3|10913.1|10912.3|10908.1|10907.5|617
1686841200000|2023-06-15 15:00:00|10910.7|10910.1|10919.6|10919|10921|10920.4|10910.3|10909.7|488
1686841500000|2023-06-15 15:05:00|10919.7|10919.1|10919.7|10918.8|10920.6|10920|10916.7|10916.1|418
1686841800000|2023-06-15 15:10:00|10919.8|10918.9|10919.8|10919.2|10921|10920.4|10917.8|10917.2|283
1686842100000|2023-06-15 15:15:00|10919.7|10919.1|10918.5|10917.6|10923.8|10922.9|10917.4|10916.6|418
1686842400000|2023-06-15 15:20:00|10918.8|10917.9|10924.8|10923.9|10925.4|10924.7|10917.9|10917.3|328
1686842700000|2023-06-15 15:25:00|10924.6|10924|10928.6|10927.7|10928.7|10927.9|10923.8|10923.2|326
1686843000000|2023-06-15 15:30:00|10928.1|10927.5|10931.6|10931|10932.8|10932|10927|10926.1|307
1686843300000|2023-06-15 15:35:00|10931.7|10931.1|10933|10932.4|10933.3|10932.7|10930.5|10929.9|240
1686843600000|2023-06-15 15:40:00|10933.1|10932.5|10934.7|10933.8|10934.7|10934|10931|10930.2|195
1686843900000|2023-06-15 15:45:00|10934.8|10933.9|10931|10930.1|10936.1|10935.2|10930.4|10929.8|229
1686844200000|2023-06-15 15:50:00|10931.1|10930.2|10932|10931.1|10932.1|10931.2|10929.4|10928.5|220
1686844500000|2023-06-15 15:55:00|10932.1|10931.2|10933.1|10932.5|10934.1|10933.2|10931|10930.4|203
1686844800000|2023-06-15 16:00:00|10933|10932.4|10932.7|10932.1|10935.2|10934.3|10932.5|10931.8|197
1686845100000|2023-06-15 16:05:00|10932.8|10932.2|10937.5|10936.6|10938|10937.2|10932.6|10931.7|221
1686845400000|2023-06-15 16:10:00|10937.6|10936.7|10939.8|10939.2|10940.5|10939.7|10937|10936.2|189
1686845700000|2023-06-15 16:15:00|10939.9|10939.3|10940.1|10939.2|10941.8|10940.9|10939.3|10938.5|194
1686846000000|2023-06-15 16:20:00|10939.7|10939.1|10945|10944.4|10945.2|10944.6|10939.4|10938.5|312
1686846300000|2023-06-15 16:25:00|10944.9|10944.3|10943.2|10942.3|10945.3|10944.7|10940|10939.4|258
1686846600000|2023-06-15 16:30:00|10943.1|10942.2|10942.6|10942|10944.1|10943.5|10942|10941.4|230
1686846900000|2023-06-15 16:35:00|10942.5|10941.9|10939.5|10938.9|10943.1|10942.5|10938.1|10937.5|185
1686847200000|2023-06-15 16:40:00|10939.8|10939.2|10941|10940.4|10942.8|10942|10939|10938.4|174
1686847500000|2023-06-15 16:45:00|10940.9|10940.3|10943.3|10942.7|10943.4|10942.8|10939.6|10938.7|257
1686847800000|2023-06-15 16:50:00|10943.4|10942.8|10944.8|10944.2|10945.4|10944.8|10943.3|10942.7|177
1686848100000|2023-06-15 16:55:00|10944.7|10943.8|10944.2|10943.3|10945|10944.2|10942.6|10941.7|267
1686848400000|2023-06-15 17:00:00|10944|10943.1|10941.2|10940.3|10945.2|10944.6|10940.6|10939.9|202
1686848700000|2023-06-15 17:05:00|10941.1|10940.2|10944.5|10943.9|10944.6|10944|10939.8|10939.2|181
1686849000000|2023-06-15 17:10:00|10944.4|10943.8|10942.6|10941.7|10945.5|10944.9|10942.4|10941.6|156
1686849300000|2023-06-15 17:15:00|10942.7|10941.8|10943.9|10943.3|10944.7|10944|10942.5|10941.6|125
1686849600000|2023-06-15 17:20:00|10943.7|10943.1|10944.6|10944|10945.2|10944.6|10943.4|10942.8|135
1686849900000|2023-06-15 17:25:00|10944.8|10944.2|10944.8|10944.2|10944.8|10944.2|10942.8|10942.2|123
1686850200000|2023-06-15 17:30:00|10944.7|10944.1|10945.3|10944.7|10945.5|10944.9|10944.4|10943.6|118
1686850500000|2023-06-15 17:35:00|10945.5|10944.9|10944.6|10944|10947|10946.4|10944|10943.4|137
1686850800000|2023-06-15 17:40:00|10944.7|10944.1|10946.7|10946.1|10946.8|10946.2|10944.5|10943.9|130
1686851100000|2023-06-15 17:45:00|10946.6|10946|10950.1|10949.2|10950.5|10949.7|10946.4|10945.8|191
1686851400000|2023-06-15 17:50:00|10950.2|10949.3|10947|10946.4|10950.4|10949.5|10946.2|10945.6|148
1686851700000|2023-06-15 17:55:00|10947.3|10946.7|10943.3|10942.7|10948|10947.4|10942.7|10942.1|153
1686852000000|2023-06-15 18:00:00|10943.5|10942.9|10945.3|10944.7|10945.4|10944.8|10943.5|10942.9|217
1686852300000|2023-06-15 18:05:00|10945.4|10944.8|10944|10943.4|10946.8|10946.2|10943.5|10942.9|160
1686852600000|2023-06-15 18:10:00|10943.9|10943.3|10944|10943.4|10944.5|10943.9|10942.1|10941.5|117
1686852900000|2023-06-15 18:15:00|10943.9|10943.3|10943|10942.4|10944.7|10944.1|10943|10942.4|100
1686853200000|2023-06-15 18:20:00|10942.9|10942.3|10944.3|10943.7|10944.9|10944.3|10942.8|10942.2|102
1686853500000|2023-06-15 18:25:00|10944.4|10943.8|10945.1|10944.5|10946|10945.4|10944|10943.4|128
1686853800000|2023-06-15 18:30:00|10945.2|10944.6|10945.6|10945|10946.1|10945.5|10944.3|10943.6|158
1686854100000|2023-06-15 18:35:00|10945.7|10945.1|10946.1|10945.5|10946.4|10945.8|10944.8|10944.1|140
1686854400000|2023-06-15 18:40:00|10946.2|10945.6|10947.3|10946.7|10947.9|10947.3|10946.2|10945.6|99
1686854700000|2023-06-15 18:45:00|10947.4|10946.8|10948.5|10947.6|10948.9|10948.2|10947.1|10946.5|111
1686855000000|2023-06-15 18:50:00|10948.4|10947.5|10949.4|10948.5|10949.4|10948.8|10947.9|10947.1|96
1686855300000|2023-06-15 18:55:00|10949.3|10948.4|10950.8|10949.9|10951.5|10950.9|10948.9|10948.2|216
1686855600000|2023-06-15 19:00:00|10950.9|10950|10948.3|10947.7|10951.8|10951.1|10948.2|10947.4|275
1686855900000|2023-06-15 19:05:00|10948.2|10947.6|10950.1|10949.5|10950.2|10949.5|10947.7|10946.8|168
1686856200000|2023-06-15 19:10:00|10949.8|10949.2|10951.2|10950.3|10951.6|10950.9|10948.4|10947.8|196
1686856500000|2023-06-15 19:15:00|10951.3|10950.4|10952.4|10951.8|10953.1|10952.5|10950.9|10950.2|171
1686856800000|2023-06-15 19:20:00|10952.7|10952.1|10948.9|10948.3|10952.7|10952.1|10948.7|10948.1|182
1686857100000|2023-06-15 19:25:00|10948.7|10948.1|10949.3|10948.4|10949.8|10949.2|10948.1|10947.5|143
1686857400000|2023-06-15 19:30:00|10949.2|10948.3|10948.2|10947.6|10949.7|10949.1|10948.2|10947.6|175
1686857700000|2023-06-15 19:35:00|10948.1|10947.5|10948.3|10947.7|10949.3|10948.7|10947.3|10946.7|248
1686858000000|2023-06-15 19:40:00|10948.2|10947.6|10945.7|10945.1|10949.3|10948.7|10945.6|10945|168
1686858300000|2023-06-15 19:45:00|10945.8|10945.2|10946.9|10946.3|10947.7|10947.1|10945.7|10945.1|141
1686858600000|2023-06-15 19:50:00|10947.3|10946.7|10948|10947.4|10949.4|10948.6|10946.2|10945.6|169
1686858900000|2023-06-15 19:55:00|10947.9|10947.3|10948.1|10947.5|10949.4|10948.8|10946.8|10946.2|235
1686859200000|2023-06-15 20:00:00|10947.9|10947.3|10948.3|10947.7|10949.7|10948.9|10947.6|10947|161
1686859500000|2023-06-15 20:05:00|10948.2|10947.6|10948|10947.4|10948.3|10947.7|10947.6|10946.9|90
1686859800000|2023-06-15 20:10:00|10947.9|10947.3|10947.8|10947.2|10948.2|10947.5|10947.6|10947|36
1686860100000|2023-06-15 20:15:00|10948.1|10947.5|10948.4|10947.8|10949|10948.3|10948|10947.2|47
1686860400000|2023-06-15 20:20:00|10948.3|10947.7|10948|10947.1|10948.7|10947.8|10947.7|10947|50
1686860700000|2023-06-15 20:25:00|10948.1|10947.2|10948.2|10947.6|10948.3|10947.6|10947.8|10947.1|56
1686861000000|2023-06-15 20:30:00|10948.3|10947.7|10947.7|10946.8|10948.5|10947.7|10947.7|10946.8|59
1686861300000|2023-06-15 20:35:00|10947.6|10946.7|10947|10946.1|10948|10947.4|10946.9|10946|68
1686861600000|2023-06-15 20:40:00|10947.4|10946.5|10947.1|10946.2|10947.9|10947|10947.1|10946.2|35
1686861900000|2023-06-15 20:45:00|10947|10946.1|10947.1|10945.9|10947.7|10946.8|10946.4|10945.5|87
1686862200000|2023-06-15 20:50:00|10946.8|10945.6|10946.2|10945|10947.4|10946.2|10946.1|10945|204
1686862500000|2023-06-15 20:55:00|10946.6|10944.7|10946.4|10943.6|10947.1|10945.3|10946.2|10943.6|173
1686862800000|2023-06-15 21:00:00|10946.9|10943.1|10947.7|10941.1|10948|10943.1|10946.4|10940.9|24
1686863100000|2023-06-15 21:05:00|10946.8|10940.2|10947.2|10940.6|10947.4|10940.8|10946.8|10940.2|31
1686863400000|2023-06-15 21:10:00|10947.3|10940.7|10947.5|10940.9|10948.4|10941.8|10947|10940.4|26
1686863700000|2023-06-15 21:15:00|10947.7|10941.1|10947.3|10940.7|10947.8|10941.2|10947.3|10940.7|6
1686864000000|2023-06-15 21:20:00|10947.5|10940.9|10947.5|10940.9|10947.5|10940.9|10947.2|10940.6|6
1686864300000|2023-06-15 21:25:00|10945.7|10939.9|10945.2|10940.4|10945.7|10940.4|10945|10939.6|31
1686864600000|2023-06-15 21:30:00|10945.3|10940.5|10944.9|10941|10945.4|10941|10944.9|10940.4|16
1686864900000|2023-06-15 21:35:00|10945|10941.3|10944.7|10941.3|10945|10941.3|10944.7|10941.1|5
1686865200000|2023-06-15 21:40:00|10944.9|10941.1|10944.9|10941.1|10945.1|10941.2|10944.6|10941|21
1686865500000|2023-06-15 21:45:00|10944.8|10940.9|10944.9|10941|10945.2|10941.1|10944.8|10940.9|26
1686865800000|2023-06-15 21:50:00|10945|10941.1|10944.8|10941.1|10945.2|10941.1|10944.7|10941|17
1686866100000|2023-06-15 21:55:00|10944.7|10941.2|10944.9|10940|10945|10941.3|10944.5|10939.2|45
1686866400000|2023-06-15 22:00:00|10946|10940.4|10947.3|10944.8|10948.8|10945.2|10946|10940.4|232
1686866700000|2023-06-15 22:05:00|10947|10945.1|10947.6|10946|10948.2|10946.3|10946.6|10944.8|114
1686867000000|2023-06-15 22:10:00|10947.7|10946.4|10948.2|10947|10948.6|10947.6|10947.6|10946.4|97
1686867300000|2023-06-15 22:15:00|10948.3|10946.9|10948.1|10947.2|10948.5|10947.5|10947.6|10946.7|67
1686867600000|2023-06-15 22:20:00|10948.2|10947.3|10948.2|10947.3|10948.6|10947.6|10947.8|10946.9|60
1686867900000|2023-06-15 22:25:00|10948.1|10947.2|10947|10945.8|10948.2|10947.3|10946.8|10945.8|44
1686868200000|2023-06-15 22:30:00|10946.9|10945.9|10947.1|10946.2|10947.3|10946.4|10946.7|10945.7|61
1686868500000|2023-06-15 22:35:00|10947|10946.1|10946.5|10945.6|10947.2|10946.3|10946.4|10945.4|73
1686868800000|2023-06-15 22:40:00|10946.4|10945.5|10947|10946.1|10947.3|10946.4|10945.9|10945|89
1686869100000|2023-06-15 22:45:00|10946.9|10946|10948.4|10947.5|10948.5|10947.6|10946.4|10945.5|157
1686869400000|2023-06-15 22:50:00|10948.3|10947.4|10949.5|10948.6|10949.8|10948.9|10947|10946.1|174
1686869700000|2023-06-15 22:55:00|10949.3|10948.4|10949.6|10948.7|10949.9|10949|10948.4|10947.5|35
1686870000000|2023-06-15 23:00:00|10949.7|10948.8|10950.9|10950|10951.6|10950.7|10949.5|10948.6|73
1686870300000|2023-06-15 23:05:00|10951|10950.1|10950.8|10949.9|10951.5|10950.6|10949.8|10948.9|137
1686870600000|2023-06-15 23:10:00|10950.9|10950|10949.4|10948.5|10951.1|10950.2|10949.2|10948.3|75
1686870900000|2023-06-15 23:15:00|10949.7|10948.8|10949.4|10948.5|10950|10949.1|10949.2|10948.3|38
1686871200000|2023-06-15 23:20:00|10949.7|10948.8|10950.9|10950|10951|10950.1|10949.7|10948.8|36
1686871500000|2023-06-15 23:25:00|10951|10950.1|10947.9|10947|10951.6|10950.7|10947.8|10946.9|97
1686871800000|2023-06-15 23:30:00|10948|10946.9|10947.3|10946.4|10949.3|10948.2|10947.3|10946.4|64
1686872100000|2023-06-15 23:35:00|10948.1|10947.2|10948.6|10947.7|10949.1|10948.2|10948|10947.1|107
1686872400000|2023-06-15 23:40:00|10948.4|10947.5|10947.7|10946.8|10949.2|10948.3|10947.7|10946.8|54
1686872700000|2023-06-15 23:45:00|10947.6|10946.7|10947.3|10946.4|10947.7|10946.8|10947|10946.1|79
1686873000000|2023-06-15 23:50:00|10947.2|10946.3|10946.4|10945.5|10947.4|10946.5|10945.9|10945|73
1686873300000|2023-06-15 23:55:00|10946.5|10945.6|10946.1|10945.2|10946.8|10945.9|10945.7|10944.8|116
1686873600000|2023-06-16 00:00:00|10946.2|10945.3|10948.2|10947.3|10949.4|10948.5|10945.7|10944.8|162
1686873900000|2023-06-16 00:05:00|10948.3|10947.4|10949.3|10948.4|10951.3|10950.4|10948.2|10947.3|136
1686874200000|2023-06-16 00:10:00|10949.4|10948.5|10950.9|10950|10951.1|10950.2|10949.4|10948.5|100
1686874500000|2023-06-16 00:15:00|10950.8|10949.9|10949.3|10948.4|10951.3|10950.4|10949.3|10948.4|98
1686874800000|2023-06-16 00:20:00|10949|10948.1|10947.6|10946.7|10949.2|10948.3|10947.6|10946.7|70
1686875100000|2023-06-16 00:25:00|10947.5|10946.6|10946.8|10945.9|10948.2|10947.3|10946.8|10945.9|65
1686875400000|2023-06-16 00:30:00|10947|10946.1|10945.6|10944.7|10947.3|10946.4|10944.4|10943.5|124
1686875700000|2023-06-16 00:35:00|10945.5|10944.6|10945.1|10944.2|10946.1|10945.4|10944.9|10944.2|100
1686876000000|2023-06-16 00:40:00|10945|10944.4|10946.5|10945.6|10946.7|10946.1|10944.9|10944|101
1686876300000|2023-06-16 00:45:00|10946.1|10945.5|10944.9|10944|10946.1|10945.5|10944.8|10943.9|82
1686876600000|2023-06-16 00:50:00|10944.8|10943.9|10942.2|10941.6|10945|10944.1|10940.2|10939.6|222
1686876900000|2023-06-16 00:55:00|10941.8|10941.2|10942.3|10941.7|10943.2|10942.5|10941.1|10940.4|191
1686877200000|2023-06-16 01:00:00|10942.4|10941.8|10945.7|10945.1|10946.9|10946|10942.4|10941.7|199
1686877500000|2023-06-16 01:05:00|10945.8|10945.2|10945|10944.1|10946.5|10945.6|10944.7|10944|127
1686877800000|2023-06-16 01:10:00|10945.1|10944.2|10944.5|10943.6|10945.2|10944.5|10943.8|10943.1|131
1686878100000|2023-06-16 01:15:00|10944.6|10943.7|10943.9|10943|10944.8|10944.1|10942.3|10941.4|165
1686878400000|2023-06-16 01:20:00|10943.8|10942.9|10941.7|10940.8|10943.9|10943|10941.7|10940.8|147
1686878700000|2023-06-16 01:25:00|10941.8|10940.9|10942.7|10941.8|10943|10942.1|10940.3|10939.7|117
1686879000000|2023-06-16 01:30:00|10942.5|10941.6|10942.1|10941.2|10943.1|10942.2|10940.3|10939.6|221
1686879300000|2023-06-16 01:35:00|10942|10941.1|10943.4|10942.5|10943.9|10943.1|10941.6|10940.7|153
1686879600000|2023-06-16 01:40:00|10943.3|10942.4|10945.1|10944.5|10945.2|10944.6|10943.1|10942.2|189
1686879900000|2023-06-16 01:45:00|10945.2|10944.6|10947.9|10947|10949.1|10948.2|10945.2|10944.6|166
1686880200000|2023-06-16 01:50:00|10947.8|10946.9|10947|10946.1|10947.8|10946.9|10946.3|10945.4|113
1686880500000|2023-06-16 01:55:00|10946.9|10946|10944|10943.1|10946.9|10946|10944|10943.1|160
1686880800000|2023-06-16 02:00:00|10944.2|10943.3|10943.4|10942.5|10945.9|10945|10943.1|10942.2|198
1686881100000|2023-06-16 02:05:00|10943.5|10942.6|10945|10944.1|10945.8|10944.9|10943.5|10942.6|138
1686881400000|2023-06-16 02:10:00|10944.7|10943.8|10945.2|10944.3|10946.2|10945.3|10944.7|10943.8|156
1686881700000|2023-06-16 02:15:00|10945.3|10944.4|10944.4|10943.5|10945.8|10944.9|10943.4|10942.7|169
1686882000000|2023-06-16 02:20:00|10944.3|10943.4|10944.9|10944|10945.4|10944.5|10943.9|10943|140
1686882300000|2023-06-16 02:25:00|10944.5|10943.6|10943.5|10942.6|10944.8|10943.9|10942.8|10941.9|126
1686882600000|2023-06-16 02:30:00|10943.7|10942.8|10943.1|10942.2|10944.3|10943.4|10941.2|10940.3|204
1686882900000|2023-06-16 02:35:00|10943.2|10942.3|10943.6|10942.7|10943.9|10943|10942.6|10941.7|100
1686883200000|2023-06-16 02:40:00|10943.5|10942.6|10942.3|10941.4|10944.3|10943.4|10941.1|10940.2|167
1686883500000|2023-06-16 02:45:00|10942.2|10941.3|10939.3|10938.4|10943.1|10942.2|10936.5|10935.6|558
1686883800000|2023-06-16 02:50:00|10939.2|10938.3|10937.9|10937|10939.2|10938.3|10936.8|10935.9|201
1686884100000|2023-06-16 02:55:00|10937.8|10936.9|10936.9|10936|10938.7|10937.8|10936|10935.2|153
1686884400000|2023-06-16 03:00:00|10937.1|10936.2|10939.6|10938.7|10940.7|10939.8|10937.1|10936.2|182
1686884700000|2023-06-16 03:05:00|10939.7|10938.8|10940.5|10939.6|10941.8|10940.9|10939.4|10938.7|136
1686885000000|2023-06-16 03:10:00|10940.6|10940|10939.3|10938.4|10940.8|10940|10938.9|10938|100
1686885300000|2023-06-16 03:15:00|10939.4|10938.5|10938.5|10937.6|10939.7|10938.8|10938.4|10937.5|114
1686885600000|2023-06-16 03:20:00|10938.7|10937.8|10941.4|10940.5|10942.2|10941.3|10938.5|10937.6|139
1686885900000|2023-06-16 03:25:00|10941.5|10940.6|10942.5|10941.6|10942.9|10942|10941.2|10940.3|144
1686886200000|2023-06-16 03:30:00|10942.4|10941.5|10942|10941.1|10943|10942.1|10941.3|10940.4|141
1686886500000|2023-06-16 03:35:00|10941.8|10940.9|10941.3|10940.4|10941.9|10941|10941.1|10940.3|94
1686886800000|2023-06-16 03:40:00|10941.2|10940.3|10942.4|10941.5|10942.7|10941.8|10941.2|10940.3|96
1686887100000|2023-06-16 03:45:00|10942.5|10941.6|10941.9|10941|10942.5|10941.6|10941|10940.1|106
1686887400000|2023-06-16 03:50:00|10941.8|10940.9|10939.8|10939.2|10941.8|10940.9|10939.6|10938.8|107
1686887700000|2023-06-16 03:55:00|10939.9|10939.3|10938.5|10937.9|10940.4|10939.8|10938.5|10937.7|88
1686888000000|2023-06-16 04:00:00|10938.6|10938|10937.3|10936.4|10938.9|10938.1|10937.2|10936.3|104
1686888300000|2023-06-16 04:05:00|10937.6|10936.7|10938.5|10937.9|10939.2|10938.4|10937.3|10936.4|91
1686888600000|2023-06-16 04:10:00|10938.6|10938|10941.3|10940.4|10941.8|10940.9|10938.6|10937.8|97
1686888900000|2023-06-16 04:15:00|10941.2|10940.3|10942.6|10941.7|10942.9|10942.2|10941.2|10940.3|82
1686889200000|2023-06-16 04:20:00|10942.7|10941.8|10941.6|10940.7|10942.7|10941.8|10941.2|10940.3|74
1686889500000|2023-06-16 04:25:00|10941.5|10940.6|10942.9|10942|10943|10942.1|10941.2|10940.4|98
1686889800000|2023-06-16 04:30:00|10942.8|10941.9|10943.1|10942.5|10943.4|10942.6|10942.2|10941.3|59
1686890100000|2023-06-16 04:35:00|10943|10942.4|10941.9|10941|10943|10942.4|10941.2|10940.3|74
1686890400000|2023-06-16 04:40:00|10941.8|10940.9|10941.8|10940.9|10942.4|10941.5|10941.7|10940.8|61
1686890700000|2023-06-16 04:45:00|10941.9|10941|10940.7|10939.8|10942.4|10941.5|10940.2|10939.3|91
1686891000000|2023-06-16 04:50:00|10940.6|10939.7|10942|10941.1|10942|10941.1|10939.7|10938.8|126
1686891300000|2023-06-16 04:55:00|10941.9|10941|10939.4|10938.5|10943|10942.1|10939.2|10938.3|124
1686891600000|2023-06-16 05:00:00|10939.5|10938.6|10940.1|10939.5|10940.9|10940|10938|10937.1|188
1686891900000|2023-06-16 05:05:00|10940.3|10939.7|10939.2|10938.6|10940.4|10939.8|10939.1|10938.4|66
1686892200000|2023-06-16 05:10:00|10938.9|10938.3|10939.2|10938.6|10939.9|10939|10938.6|10937.7|89
1686892500000|2023-06-16 05:15:00|10939.4|10938.5|10940.3|10939.4|10940.4|10939.5|10939|10938.1|85
1686892800000|2023-06-16 05:20:00|10939.8|10939.2|10941.1|10940.5|10941.6|10940.7|10939.8|10939|72
1686893100000|2023-06-16 05:25:00|10941.2|10940.6|10941.6|10940.7|10943.1|10942.4|10941.1|10940.5|126
1686893400000|2023-06-16 05:30:00|10941.7|10940.8|10942.1|10941.5|10942.4|10941.6|10940.9|10940.3|137
1686893700000|2023-06-16 05:35:00|10942.2|10941.6|10940.8|10940.2|10943.2|10942.6|10940.8|10940.2|123
1686894000000|2023-06-16 05:40:00|10940.9|10940|10943.8|10942.9|10944|10943.1|10939.8|10939.2|188
1686894300000|2023-06-16 05:45:00|10943.7|10943.1|10945.2|10944.6|10945.3|10944.7|10943.3|10942.6|171
1686894600000|2023-06-16 05:50:00|10945.3|10944.4|10943.6|10943|10945.3|10944.5|10942.4|10941.8|143
1686894900000|2023-06-16 05:55:00|10943.7|10943.1|10940.1|10939.5|10943.7|10943.1|10939.6|10939|205
1686895200000|2023-06-16 06:00:00|10940.3|10939.4|10942.4|10941.5|10944|10943.2|10939.6|10939|301
1686895500000|2023-06-16 06:05:00|10942.8|10941.9|10944.6|10944|10946.9|10946|10942.8|10941.9|242
1686895800000|2023-06-16 06:10:00|10944.7|10944.1|10947.9|10947|10949.1|10948.2|10944.2|10943.4|244
1686896100000|2023-06-16 06:15:00|10948.3|10947.4|10950.3|10949.4|10950.7|10949.9|10947.8|10946.9|249
1686896400000|2023-06-16 06:20:00|10950.2|10949.3|10954.8|10953.9|10958.3|10957.4|10950|10949.1|448
1686896700000|2023-06-16 06:25:00|10954.9|10954|10956.8|10955.9|10957.8|10956.9|10953.5|10952.6|321
1686897000000|2023-06-16 06:30:00|10956.6|10955.7|10961.3|10960.4|10963|10962.1|10955.3|10954.4|302
1686897300000|2023-06-16 06:35:00|10961.4|10960.5|10957.6|10957|10961.4|10960.5|10957.6|10956.8|241
1686897600000|2023-06-16 06:40:00|10957.7|10957.1|10949.4|10948.5|10957.7|10957.1|10947.3|10946.4|323
1686897900000|2023-06-16 06:45:00|10949.8|10948.9|10949.3|10948.4|10952.2|10951.3|10948.2|10947.6|257
1686898200000|2023-06-16 06:50:00|10948.9|10948|10950.3|10949.4|10950.4|10949.5|10946.2|10945.3|241
1686898500000|2023-06-16 06:55:00|10950.2|10949.3|10947.7|10946.8|10953.7|10952.9|10946.9|10945.9|323
1686898800000|2023-06-16 07:00:00|10947.9|10947|10948.7|10947.8|10952.7|10951.8|10945.5|10944.6|474
1686899100000|2023-06-16 07:05:00|10948.6|10947.7|10945.7|10944.8|10950.1|10949.2|10944.5|10943.8|302
1686899400000|2023-06-16 07:10:00|10945.8|10944.9|10945.6|10945|10947.5|10946.6|10944.2|10943.3|204
1686899700000|2023-06-16 07:15:00|10945.5|10944.9|10942|10941.1|10946.2|10945.3|10940.8|10939.9|277
1686900000000|2023-06-16 07:20:00|10941.9|10941|10936.6|10935.7|10941.9|10941|10934.3|10933.6|424
1686900300000|2023-06-16 07:25:00|10936.5|10935.6|10941.5|10940.9|10941.7|10940.9|10935.9|10935.1|311
1686900600000|2023-06-16 07:30:00|10941.4|10940.8|10943.2|10942.3|10947.3|10946.4|10941.4|10940.8|237
1686900900000|2023-06-16 07:35:00|10943|10942.1|10941.4|10940.5|10943.1|10942.5|10939|10938.3|275
1686901200000|2023-06-16 07:40:00|10941.2|10940.3|10940.6|10939.7|10944.1|10943.2|10939.9|10939|314
1686901500000|2023-06-16 07:45:00|10940.3|10939.4|10939.8|10938.9|10941.7|10940.8|10938.7|10937.8|300
1686901800000|2023-06-16 07:50:00|10939.7|10939.1|10940.6|10940|10941.2|10940.3|10936.7|10936.1|249
1686902100000|2023-06-16 07:55:00|10940.8|10939.9|10943.1|10942.2|10944.8|10944|10939.2|10938.3|307
1686902400000|2023-06-16 08:00:00|10942.8|10941.9|10944.9|10944|10947.3|10946.4|10938.7|10937.8|325
1686902700000|2023-06-16 08:05:00|10944.6|10943.7|10945.2|10944.3|10946.6|10945.9|10943.6|10942.7|294
1686903000000|2023-06-16 08:10:00|10945.4|10944.5|10946.9|10946|10947.1|10946.2|10944.3|10943.4|256
1686903300000|2023-06-16 08:15:00|10946.8|10945.9|10950.4|10949.5|10953.3|10952.6|10946.4|10945.7|279
1686903600000|2023-06-16 08:20:00|10950.5|10949.6|10950.9|10950|10952.2|10951.4|10949.8|10949|228
1686903900000|2023-06-16 08:25:00|10951|10950.1|10949|10948.4|10951.7|10951|10944.8|10944|274
1686904200000|2023-06-16 08:30:00|10949.1|10948.5|10952.1|10951.2|10953.9|10953|10947.5|10946.8|302
1686904500000|2023-06-16 08:35:00|10952.2|10951.3|10951.6|10950.7|10953.3|10952.4|10950.6|10949.7|283
1686904800000|2023-06-16 08:40:00|10951.5|10950.6|10946.9|10946|10951.5|10950.6|10946.5|10945.6|262
1686905100000|2023-06-16 08:45:00|10947|10945.9|10952.5|10951.6|10953|10952.2|10945.7|10944.8|306
1686905400000|2023-06-16 08:50:00|10952.6|10951.7|10953.2|10952.3|10954.1|10953.2|10952.4|10951.5|251
1686905700000|2023-06-16 08:55:00|10953.1|10952.2|10951.3|10950|10954|10953.1|10950.6|10949.6|227
1686906000000|2023-06-16 09:00:00|10951.2|10950.1|10949.5|10948.6|10951.7|10950.8|10948.8|10947.9|251
1686906300000|2023-06-16 09:05:00|10949.3|10948.4|10947.2|10946.6|10949.6|10948.8|10946.8|10946.2|208
1686906600000|2023-06-16 09:10:00|10947.1|10946.5|10942.6|10942|10947.2|10946.5|10942.6|10942|252
1686906900000|2023-06-16 09:15:00|10942.7|10942.1|10942.3|10941.4|10945.5|10944.6|10940.1|10939.2|286
1686907200000|2023-06-16 09:20:00|10942.4|10941.5|10946.8|10945.9|10946.9|10946.1|10942.2|10941.4|165
1686907500000|2023-06-16 09:25:00|10946.9|10946|10946.9|10946|10947.2|10946.6|10944.8|10943.9|236
1686907800000|2023-06-16 09:30:00|10947.1|10946.2|10946.1|10945.5|10948.1|10947.5|10945.1|10944.5|177
1686908100000|2023-06-16 09:35:00|10946.2|10945.6|10947.3|10946.4|10948|10947.4|10945.3|10944.6|153
1686908400000|2023-06-16 09:40:00|10947|10946.5|10948.3|10947.7|10948.9|10948.3|10947|10946.4|163
1686908700000|2023-06-16 09:45:00|10948.4|10947.8|10946.3|10945.7|10948.9|10948.2|10945.6|10945|198
1686909000000|2023-06-16 09:50:00|10946.2|10945.6|10948.1|10947.5|10948.2|10947.6|10945.6|10945|196
1686909300000|2023-06-16 09:55:00|10948.2|10947.3|10949.7|10948.8|10949.8|10949.2|10946.6|10946|193
1686909600000|2023-06-16 10:00:00|10949.4|10948.5|10947.4|10946.8|10949.6|10949|10947|10946.4|215
1686909900000|2023-06-16 10:05:00|10947.5|10946.9|10947|10946.4|10949.5|10948.9|10946.5|10945.9|181
1686910200000|2023-06-16 10:10:00|10947.1|10946.5|10947.2|10946.6|10949.7|10949.1|10947|10946.2|186
1686910500000|2023-06-16 10:15:00|10947.1|10946.5|10946.4|10945.8|10947.3|10946.6|10944.6|10944|158
1686910800000|2023-06-16 10:20:00|10946.5|10945.9|10944.9|10944|10947.8|10947.2|10944.5|10943.9|209
1686911100000|2023-06-16 10:25:00|10944.8|10943.9|10944.9|10944|10946.6|10945.8|10943.9|10943|155
1686911400000|2023-06-16 10:30:00|10944.8|10943.9|10948.3|10947.4|10948.7|10947.9|10943.4|10942.8|221
1686911700000|2023-06-16 10:35:00|10948.2|10947.3|10949.3|10948.7|10950.3|10949.4|10946.7|10945.9|210
1686912000000|2023-06-16 10:40:00|10949.2|10948.6|10948.8|10948.2|10949.3|10948.7|10945.8|10945.2|178
1686912300000|2023-06-16 10:45:00|10948.6|10948|10949.7|10949.1|10949.9|10949.3|10948|10947.4|121
1686912600000|2023-06-16 10:50:00|10949.6|10949|10947.4|10946.8|10949.6|10949|10947.2|10946.6|127
1686912900000|2023-06-16 10:55:00|10947.3|10946.7|10944.7|10944.1|10949.1|10948.5|10944.6|10944|176
1686913200000|2023-06-16 11:00:00|10944.8|10944.2|10954.3|10953.7|10956.4|10955.8|10944.8|10944.2|474
1686913500000|2023-06-16 11:05:00|10954.8|10954.2|10957.6|10956.7|10958|10957.4|10952.7|10952|222
1686913800000|2023-06-16 11:10:00|10957.4|10956.5|10958.4|10957.5|10959.1|10958.2|10953.2|10952.6|270
1686914100000|2023-06-16 11:15:00|10958.5|10957.6|10952.4|10951.8|10958.5|10957.6|10952.4|10951.8|168
1686914400000|2023-06-16 11:20:00|10952.5|10951.9|10954.6|10953.7|10954.7|10953.8|10951.1|10950.4|136
1686914700000|2023-06-16 11:25:00|10954.4|10953.5|10957.8|10957.2|10958|10957.2|10953.6|10952.7|146
1686915000000|2023-06-16 11:30:00|10957.9|10957.3|10957.9|10957|10959.5|10958.6|10957.1|10956.2|236
1686915300000|2023-06-16 11:35:00|10957.8|10956.9|10960.9|10960.3|10961.2|10960.6|10956.1|10955.3|267
1686915600000|2023-06-16 11:40:00|10960.8|10960.2|10958.3|10957.7|10960.9|10960.3|10957.8|10957.2|196
1686915900000|2023-06-16 11:45:00|10958.2|10957.6|10962.1|10961.2|10962.5|10961.7|10958.2|10957.6|245
1686916200000|2023-06-16 11:50:00|10962.3|10961.4|10964.6|10963.7|10964.6|10963.9|10961.6|10960.7|222
1686916500000|2023-06-16 11:55:00|10964.5|10963.6|10960.7|10960.1|10966|10965.3|10960.3|10959.7|243
1686916800000|2023-06-16 12:00:00|10960.8|10959.9|10961.2|10960.6|10963.4|10962.8|10960|10959.1|274
1686917100000|2023-06-16 12:05:00|10960.7|10960.1|10965.8|10965.2|10967.9|10967.3|10959.7|10959.1|288
1686917400000|2023-06-16 12:10:00|10965.7|10965.1|10967.1|10966.5|10968.9|10968.1|10964.8|10964.2|305
1686917700000|2023-06-16 12:15:00|10967.5|10966.9|10966.4|10965.8|10971.2|10970.4|10965.6|10965|397
1686918000000|2023-06-16 12:20:00|10966.2|10965.6|10966.7|10966.1|10967.2|10966.5|10963.7|10963.1|341
1686918300000|2023-06-16 12:25:00|10966.6|10966|10965.7|10964.8|10969.4|10968.8|10965.3|10964.4|322
1686918600000|2023-06-16 12:30:00|10965.8|10964.9|10962.1|10961.5|10967.3|10966.4|10962.1|10961.5|351
1686918900000|2023-06-16 12:35:00|10961.9|10961.3|10957|10956.4|10962.7|10962.1|10956.8|10956.2|301
1686919200000|2023-06-16 12:40:00|10957.1|10956.5|10954.1|10953.2|10957.4|10956.8|10953|10952.3|368
1686919500000|2023-06-16 12:45:00|10954.2|10953.3|10950.8|10950.2|10955.4|10954.8|10950.5|10949.9|255
1686919800000|2023-06-16 12:50:00|10950.9|10950.3|10950.6|10949.7|10952|10951.4|10948.4|10947.7|359
1686920100000|2023-06-16 12:55:00|10950.5|10949.6|10951.3|10950.7|10952|10951.4|10947.9|10947.3|312
1686920400000|2023-06-16 13:00:00|10951.2|10950.6|10952.4|10951.8|10954.5|10953.9|10951.1|10950.5|384
1686920700000|2023-06-16 13:05:00|10952.5|10951.9|10949.7|10948.8|10952.5|10951.9|10949.6|10948.7|266
1686921000000|2023-06-16 13:10:00|10949.4|10948.9|10944.8|10943.9|10950|10949.4|10943|10942.1|381
1686921300000|2023-06-16 13:15:00|10944.7|10943.8|10948.2|10947.6|10949.3|10948.7|10944.1|10943.5|304
1686921600000|2023-06-16 13:20:00|10948.3|10947.7|10956.2|10955.6|10956.2|10955.6|10948.1|10947.2|271
1686921900000|2023-06-16 13:25:00|10956.4|10955.8|10953.7|10953.1|10956.5|10955.9|10952.2|10951.6|300
1686922200000|2023-06-16 13:30:00|10953.5|10952.9|10952.6|10952|10954.4|10953.8|10950.1|10949.2|475
1686922500000|2023-06-16 13:35:00|10952.5|10951.9|10957.9|10957|10958.9|10958.1|10947.6|10947|477
1686922800000|2023-06-16 13:40:00|10958|10957.1|10954.7|10954.1|10958.2|10957.6|10952.1|10951.5|469
1686923100000|2023-06-16 13:45:00|10954.8|10954.2|10948.2|10947.6|10954.8|10954.2|10947.4|10946.8|404
1686923400000|2023-06-16 13:50:00|10948.4|10947.5|10951.3|10950.4|10953.2|10952.3|10948|10947.2|450
1686923700000|2023-06-16 13:55:00|10951.5|10950.6|10955.7|10951.5|10955.7|10954.5|10950.8|10949.9|428
1686924000000|2023-06-16 14:00:00|10955.9|10951.7|10966.2|10965.3|10967.4|10966.5|10952.4|10946.4|1230
1686924300000|2023-06-16 14:05:00|10966.1|10965.2|10949.2|10948.3|10967.6|10966.7|10947.4|10946.8|778
1686924600000|2023-06-16 14:10:00|10949.1|10948.2|10942.3|10941.4|10952.3|10951.4|10942.2|10941.4|804
1686924900000|2023-06-16 14:15:00|10942.4|10941.5|10938.3|10937.7|10945.3|10944.7|10937.6|10937|693
1686925200000|2023-06-16 14:20:00|10938.1|10937.5|10938.2|10937.3|10940.3|10939.7|10935|10934.4|546
1686925500000|2023-06-16 14:25:00|10938.1|10937.2|10936.4|10935.8|10938.5|10937.9|10931.9|10931.2|512
1686925800000|2023-06-16 14:30:00|10936.5|10935.9|10937.9|10937.3|10939.6|10939|10935.7|10935.1|557
1686926100000|2023-06-16 14:35:00|10938.4|10937.8|10936.5|10935.9|10938.4|10937.8|10934.2|10933.3|443
1686926400000|2023-06-16 14:40:00|10936.6|10936|10933.1|10932.5|10938.5|10937.8|10933.1|10932.5|527
1686926700000|2023-06-16 14:45:00|10933|10932.4|10926.6|10925.7|10933.9|10933.1|10924.5|10923.8|657
1686927000000|2023-06-16 14:50:00|10926.4|10925.8|10922.9|10922.3|10926.5|10925.9|10918.4|10917.7|714
1686927300000|2023-06-16 14:55:00|10923|10922.4|10925.6|10925|10928.1|10927.2|10922.4|10921.8|657
1686927600000|2023-06-16 15:00:00|10925.5|10924.9|10926.9|10926.3|10931.2|10930.6|10925.3|10924.7|559
1686927900000|2023-06-16 15:05:00|10927.1|10926.5|10927.5|10926.9|10929|10928.4|10923.4|10922.8|436
1686928200000|2023-06-16 15:10:00|10927.4|10926.8|10929.9|10929.3|10930.1|10929.5|10926.2|10925.3|333
1686928500000|2023-06-16 15:15:00|10930.1|10929.5|10928.1|10927.5|10932.1|10931.5|10927.5|10926.9|320
1686928800000|2023-06-16 15:20:00|10928|10927.4|10925.2|10924.3|10930|10929.3|10923.9|10923.2|430
1686929100000|2023-06-16 15:25:00|10925.1|10924.2|10928.8|10928.2|10928.9|10928.3|10924|10923.4|408
1686929400000|2023-06-16 15:30:00|10928.9|10928.3|10929.3|10928.7|10930.9|10930.3|10927.2|10926.6|370
1686929700000|2023-06-16 15:35:00|10929.2|10928.6|10925.9|10925.3|10931.4|10930.8|10923.8|10923.2|364
1686930000000|2023-06-16 15:40:00|10925.7|10925.1|10923.9|10923.3|10926|10925.4|10923.9|10923.2|294
1686930300000|2023-06-16 15:45:00|10924|10923.4|10924.9|10924.3|10925.2|10924.6|10924|10923.2|252
1686930600000|2023-06-16 15:50:00|10924.8|10924.2|10924.4|10923.8|10925.2|10924.6|10922.5|10921.9|227
1686930900000|2023-06-16 15:55:00|10924.3|10923.7|10924.4|10923.8|10925.2|10924.6|10922|10921.4|195
1686931200000|2023-06-16 16:00:00|10924.5|10923.9|10926.2|10925.6|10928.2|10927.3|10924.4|10923.7|312
1686931500000|2023-06-16 16:05:00|10926.3|10925.7|10927.3|10926.7|10927.9|10927.3|10925.5|10924.9|223
1686931800000|2023-06-16 16:10:00|10927.4|10926.8|10926.4|10925.8|10928|10927.4|10925.5|10924.9|210
1686932100000|2023-06-16 16:15:00|10926.5|10925.9|10928.9|10928.3|10929|10928.4|10926.2|10925.6|209
1686932400000|2023-06-16 16:20:00|10928.8|10928.2|10929.2|10928.3|10929.6|10928.8|10928.2|10927.6|258
1686932700000|2023-06-16 16:25:00|10929.1|10928.2|10929|10928.4|10929.6|10928.8|10928.3|10927.4|184
1686933000000|2023-06-16 16:30:00|10929.1|10928.5|10930.2|10929.3|10931.2|10930.5|10929|10928.2|183
1686933300000|2023-06-16 16:35:00|10930.1|10929.2|10931.3|10930.7|10931.5|10930.9|10927.6|10927|205
1686933600000|2023-06-16 16:40:00|10931.4|10930.8|10932.2|10931.6|10932.9|10932.3|10930.2|10929.4|158
1686933900000|2023-06-16 16:45:00|10932.4|10931.8|10931.6|10931|10932.5|10931.9|10930.2|10929.6|131
1686934200000|2023-06-16 16:50:00|10931.8|10930.9|10932.8|10931.9|10934.1|10933.2|10931.1|10930.3|222
1686934500000|2023-06-16 16:55:00|10932.7|10931.8|10934.2|10933.6|10934.4|10933.7|10931.6|10931|111
1686934800000|2023-06-16 17:00:00|10934.1|10933.5|10933.7|10933.1|10935.3|10934.7|10933.1|10932.5|206
1686935100000|2023-06-16 17:05:00|10933.6|10933|10934.1|10933.5|10935.2|10934.6|10933|10932.4|176
1686935400000|2023-06-16 17:10:00|10934.2|10933.6|10934.8|10933.9|10934.8|10934|10932.6|10931.7|130
1686935700000|2023-06-16 17:15:00|10934.7|10933.8|10935.2|10934.6|10935.8|10935.1|10934.1|10933.3|167
1686936000000|2023-06-16 17:20:00|10935.6|10935|10937.9|10937|10937.9|10937.2|10935.6|10934.9|171
1686936300000|2023-06-16 17:25:00|10937.7|10937.1|10938.1|10937.5|10939.7|10939.1|10937.6|10936.9|120
1686936600000|2023-06-16 17:30:00|10938.5|10937.9|10938|10937.4|10939.3|10938.6|10937|10936.2|110
1686936900000|2023-06-16 17:35:00|10938.2|10937.6|10936.5|10935.9|10938.2|10937.6|10936|10935.4|86
1686937200000|2023-06-16 17:40:00|10936.6|10936|10936.4|10935.8|10937.7|10937.1|10935.5|10934.9|116
1686937500000|2023-06-16 17:45:00|10936.5|10935.9|10937.7|10936.8|10938.4|10937.8|10936.5|10935.8|161
1686937800000|2023-06-16 17:50:00|10937.8|10936.9|10938.6|10938|10939.6|10939|10937.6|10936.8|134
1686938100000|2023-06-16 17:55:00|10938.4|10937.8|10939.7|10939.1|10940|10939.4|10935.7|10935.1|164
1686938400000|2023-06-16 18:00:00|10939.6|10939|10940.7|10939.8|10941.8|10941.2|10939|10938.3|203
1686938700000|2023-06-16 18:05:00|10940.3|10939.7|10940.7|10939.8|10941|10940.4|10939.5|10938.6|153
1686939000000|2023-06-16 18:10:00|10940.6|10939.7|10941.8|10941.2|10941.9|10941.3|10940.3|10939.5|148
1686939300000|2023-06-16 18:15:00|10941.9|10941.3|10941.4|10940.8|10942.2|10941.6|10940.4|10939.8|165
1686939600000|2023-06-16 18:20:00|10941.5|10940.9|10941.5|10940.6|10943|10942.1|10941.3|10940.5|149
1686939900000|2023-06-16 18:25:00|10941.4|10940.5|10941.4|10940.5|10941.8|10940.9|10940.3|10939.5|125
1686940200000|2023-06-16 18:30:00|10941.5|10940.6|10938.9|10938|10941.5|10940.7|10937.8|10936.9|161
1686940500000|2023-06-16 18:35:00|10939|10938.1|10939.7|10939.1|10940.7|10939.8|10938.8|10938|146
1686940800000|2023-06-16 18:40:00|10939.4|10938.8|10941.4|10940.8|10941.8|10941.2|10939.2|10938.6|120
1686941100000|2023-06-16 18:45:00|10941.5|10940.9|10943.3|10942.4|10943.5|10942.6|10940.9|10940.3|108
1686941400000|2023-06-16 18:50:00|10943.4|10942.5|10943.3|10942.7|10943.5|10942.7|10942.5|10941.8|118
1686941700000|2023-06-16 18:55:00|10943.2|10942.6|10944.9|10944.3|10945.9|10945.2|10943.1|10942.5|279
1686942000000|2023-06-16 19:00:00|10944.8|10944.2|10942.7|10942.1|10944.8|10944.2|10941.3|10940.6|271
1686942300000|2023-06-16 19:05:00|10942.6|10942|10940.9|10940|10943.4|10942.7|10940.4|10939.8|159
1686942600000|2023-06-16 19:10:00|10940.6|10940.1|10940.2|10939.3|10941.1|10940.3|10938.8|10938.1|118
1686942900000|2023-06-16 19:15:00|10940.1|10939.2|10942.2|10941.6|10942.5|10941.6|10939.5|10938.8|140
1686943200000|2023-06-16 19:20:00|10942.4|10941.8|10942.9|10942.3|10943.9|10943.3|10942|10941.4|146
1686943500000|2023-06-16 19:25:00|10942.5|10941.9|10941.9|10941|10942.8|10942.2|10941.2|10940.6|126
1686943800000|2023-06-16 19:30:00|10941.8|10940.9|10942.2|10941.3|10942.9|10942|10941.7|10940.9|87
1686944100000|2023-06-16 19:35:00|10942.3|10941.4|10942.9|10942|10943.4|10942.5|10942.1|10941.3|114
1686944400000|2023-06-16 19:40:00|10942.8|10941.9|10942.1|10941.5|10943.8|10942.9|10942|10941.2|145
1686944700000|2023-06-16 19:45:00|10942.2|10941.6|10941.6|10940.7|10942.9|10942|10940.8|10940|166
1686945000000|2023-06-16 19:50:00|10941.8|10940.9|10939.7|10939.1|10942|10941.3|10939.6|10938.7|243
1686945300000|2023-06-16 19:55:00|10939.6|10939|10935.4|10934.8|10939.7|10939.1|10935|10934.4|292
1686945600000|2023-06-16 20:00:00|10935.5|10934.9|10938|10937.1|10938.1|10937.2|10935.2|10934.3|220
1686945900000|2023-06-16 20:05:00|10937.9|10937|10937.7|10936.8|10939.3|10938.4|10937.5|10936.6|103
1686946200000|2023-06-16 20:10:00|10937.8|10936.9|10937.8|10936.9|10937.9|10937|10936.4|10935.5|77
1686946500000|2023-06-16 20:15:00|10937.7|10936.8|10939.2|10938.3|10939.2|10938.3|10937.7|10936.8|46
1686946800000|2023-06-16 20:20:00|10939.1|10938.2|10939.4|10938.8|10939.9|10939|10939|10938.1|57
1686947100000|2023-06-16 20:25:00|10939.5|10938.9|10936.9|10936|10939.6|10938.9|10936.5|10935.6|73
1686947400000|2023-06-16 20:30:00|10936.7|10935.8|10937.1|10936.2|10937.1|10936.2|10936.5|10935.6|78
1686947700000|2023-06-16 20:35:00|10937|10936.1|10938.9|10938|10939.2|10938.3|10937|10936.1|90
1686948000000|2023-06-16 20:40:00|10939|10937.8|10938.4|10937.1|10939.3|10938.2|10938|10937|118
1686948300000|2023-06-16 20:45:00|10938.2|10937.3|10941.3|10939.9|10941.7|10940.2|10938.1|10937.1|230
1686948600000|2023-06-16 20:50:00|10941.2|10939.8|10942.1|10940.4|10942.3|10940.6|10941.1|10939.7|151
1686948900000|2023-06-16 20:55:00|10942.4|10940.1|10945.3|10938.7|10945.5|10941.1|10942.4|10938.2|423
1687118400000|2023-06-18 20:00:00|10946.3|10937.2|10950.4|10938.4|10950.4|10939.7|10946.3|10937|5
1687118700000|2023-06-18 20:05:00|10946.3|10939.7|10946.3|10939.7|10949|10939.7|10946.3|10937|3
1687119000000|2023-06-18 20:10:00|10949|10937|10949|10937|10949|10938.3|10947.9|10937|3
1687119300000|2023-06-18 20:15:00|10946.3|10939.7|10940.9|10928.9|10946.3|10939.7|10940.9|10928.9|6
1687119600000|2023-06-18 20:20:00|10940.8|10928.8|10942.7|10930.7|10942.7|10930.7|10940|10928|5
1687119900000|2023-06-18 20:25:00|10941.4|10929.4|10946.9|10936.7|10947.9|10937.4|10939.9|10927.9|14
1687120200000|2023-06-18 20:30:00|10949.1|10937.1|10944.2|10932.2|10949.1|10937.1|10944.2|10932.2|6
1687120500000|2023-06-18 20:35:00|10943.3|10931.3|10943.5|10931.5|10944.8|10932.8|10943.3|10931.3|5
1687120800000|2023-06-18 20:40:00|10942|10930|10943.2|10931.2|10946|10934|10942|10930|6
1687121100000|2023-06-18 20:45:00|10944.7|10932.7|10941.5|10929.5|10944.7|10932.7|10941.5|10929.5|4
1687121400000|2023-06-18 20:50:00|10942.6|10930.6|10942.6|10930.6|10944.5|10932.5|10942.6|10930.6|5
1687121700000|2023-06-18 20:55:00|10942.9|10930.3|10948.7|10939.7|10949.2|10940.2|10941.3|10928.7|7
1687122000000|2023-06-18 21:00:00|10946|10939|10943|10930.4|10946|10940.3|10942.5|10929.9|14
1687122300000|2023-06-18 21:05:00|10943.9|10937.9|10943|10932.5|10944.9|10939.4|10941.3|10932.5|33
1687122600000|2023-06-18 21:10:00|10942.2|10932.6|10942|10929.4|10942.2|10934.4|10939.7|10927.1|15
1687122900000|2023-06-18 21:15:00|10942.2|10929.6|10940.8|10934.2|10942.2|10935.4|10940.5|10929.6|17
1687123200000|2023-06-18 21:20:00|10940.9|10934.3|10940.8|10934.8|10941.1|10934.8|10940.6|10934|23
1687123500000|2023-06-18 21:25:00|10941.2|10934.2|10941.5|10936.3|10941.5|10936.9|10940.5|10934.2|47
1687123800000|2023-06-18 21:30:00|10941.1|10936.2|10938.8|10932.2|10944.2|10939.3|10938.4|10931.8|98
1687124100000|2023-06-18 21:35:00|10938.7|10932.1|10943.7|10937.1|10944.7|10938.5|10936.7|10930.1|144
1687124400000|2023-06-18 21:40:00|10941|10934.4|10941.1|10934.5|10944.4|10937.8|10939.3|10932.7|149
1687124700000|2023-06-18 21:45:00|10941.2|10934.6|10944.1|10937.5|10944.2|10939|10939.7|10933.1|163
1687125000000|2023-06-18 21:50:00|10943|10936.4|10943.9|10937.8|10944.4|10939.4|10941.8|10935.4|70
1687125300000|2023-06-18 21:55:00|10943.7|10938.4|10943.3|10937.3|10944.2|10939.6|10942|10935.4|69
1687125600000|2023-06-18 22:00:00|10943.1|10937.1|10944.3|10941.5|10944.9|10941.5|10942.2|10937|139
1687125900000|2023-06-18 22:05:00|10944|10941.8|10942.5|10941|10944.6|10942.6|10942.1|10940.5|82
1687126200000|2023-06-18 22:10:00|10942.7|10940.9|10939.8|10938.4|10942.8|10941.4|10939.4|10938|182
1687126500000|2023-06-18 22:15:00|10939.9|10938.3|10939.4|10937.9|10939.9|10938.4|10938.6|10937.3|194
1687126800000|2023-06-18 22:20:00|10939.5|10938|10938.5|10937.1|10939.6|10938|10938|10936.5|185
1687127100000|2023-06-18 22:25:00|10938.6|10937.2|10941|10939.7|10941.4|10940.3|10938.5|10937.2|111
1687127400000|2023-06-18 22:30:00|10940.9|10939.6|10939.9|10939|10941.7|10940.5|10939.8|10938.8|227
1687127700000|2023-06-18 22:35:00|10940|10938.9|10941.3|10940.2|10941.5|10940.5|10939.9|10938.9|79
1687128000000|2023-06-18 22:40:00|10941.2|10940.3|10940.7|10939.8|10941.6|10940.7|10940.5|10939.6|81
1687128300000|2023-06-18 22:45:00|10940.8|10939.9|10942.2|10941.3|10942.2|10941.3|10940.6|10939.7|68
1687128600000|2023-06-18 22:50:00|10942.3|10941.2|10942.2|10941.3|10942.8|10941.9|10941.8|10940.9|76
1687128900000|2023-06-18 22:55:00|10942.3|10941.4|10943.3|10942.4|10943.6|10942.7|10942.2|10941.3|59
1687129200000|2023-06-18 23:00:00|10943.4|10942.5|10942.9|10942|10943.5|10942.6|10942.1|10941.2|97
1687129500000|2023-06-18 23:05:00|10942.8|10941.9|10942.7|10941.8|10943|10942.1|10942|10941.1|59
1687129800000|2023-06-18 23:10:00|10942.6|10941.7|10942.2|10941.3|10943.3|10942.4|10942.2|10941.3|86
1687130100000|2023-06-18 23:15:00|10942.3|10941.4|10942.6|10941.7|10943.2|10942.6|10942.2|10941.3|57
1687130400000|2023-06-18 23:20:00|10942.5|10941.6|10941.3|10940.4|10942.5|10941.6|10940.9|10940|66
1687130700000|2023-06-18 23:25:00|10941.2|10940.3|10940.4|10939.5|10941.2|10940.5|10940.3|10939.4|109
1687131000000|2023-06-18 23:30:00|10940.5|10939.6|10939.8|10938.9|10940.7|10939.8|10939.2|10938.3|118
1687131300000|2023-06-18 23:35:00|10939.6|10938.7|10939.8|10938.9|10940.4|10939.5|10939.2|10938.3|117
1687131600000|2023-06-18 23:40:00|10939.9|10939|10940.8|10940.2|10941|10940.3|10939.3|10938.4|123
1687131900000|2023-06-18 23:45:00|10941.1|10939.9|10940.3|10939.4|10941.4|10940.8|10940.2|10939.3|98
1687132200000|2023-06-18 23:50:00|10940.4|10939.5|10939.9|10939|10941|10940.1|10939.8|10939|90
1687132500000|2023-06-18 23:55:00|10939.8|10939.2|10940.3|10939.4|10940.5|10939.9|10939.6|10938.9|104
1687132800000|2023-06-19 00:00:00|10940.4|10939.5|10945|10944.4|10946.2|10945.6|10940|10939.3|231
1687133100000|2023-06-19 00:05:00|10944.6|10944|10944.4|10943.5|10946.6|10946|10943.7|10942.8|164
1687133400000|2023-06-19 00:10:00|10944.1|10943.2|10942.7|10941.8|10944.1|10943.4|10942.7|10941.8|130
1687133700000|2023-06-19 00:15:00|10942.2|10941.6|10942.2|10941.6|10943.1|10942.5|10941.3|10940.7|105
1687134000000|2023-06-19 00:20:00|10942.4|10941.8|10943.5|10942.9|10943.6|10943|10942|10941.4|131
1687134300000|2023-06-19 00:25:00|10943.3|10942.7|10942.2|10941.6|10944.2|10943.6|10941.9|10941.1|167
1687134600000|2023-06-19 00:30:00|10942.1|10941.5|10938.9|10938|10942.5|10941.9|10938.6|10937.7|179
1687134900000|2023-06-19 00:35:00|10938.7|10937.8|10939.4|10938.8|10940.6|10940|10938.4|10937.7|149
1687135200000|2023-06-19 00:40:00|10939.6|10939|10937.7|10937.1|10939.9|10939.3|10937.4|10936.8|155
1687135500000|2023-06-19 00:45:00|10937.8|10937.2|10940|10939.4|10940|10939.4|10937.8|10937.2|143
1687135800000|2023-06-19 00:50:00|10940.1|10939.5|10935.6|10935|10940.1|10939.5|10935.1|10934.5|198
1687136100000|2023-06-19 00:55:00|10935.4|10934.8|10937.1|10936.5|10937.1|10936.5|10935.3|10934.7|194
1687136400000|2023-06-19 01:00:00|10937.2|10936.6|10938.9|10938.3|10940.9|10940.3|10936.3|10935.7|243
1687136700000|2023-06-19 01:05:00|10939|10938.4|10935.2|10934.6|10939.6|10939|10935.2|10934.6|182
1687137000000|2023-06-19 01:10:00|10935.1|10934.5|10935|10934.4|10935.8|10935.2|10934|10933.4|178
1687137300000|2023-06-19 01:15:00|10935.1|10934.5|10938.3|10937.7|10938.3|10937.7|10935|10934.4|172
1687137600000|2023-06-19 01:20:00|10938.2|10937.6|10935.9|10935.3|10938.5|10937.9|10935.9|10935.3|139
1687137900000|2023-06-19 01:25:00|10936|10935.4|10936.5|10935.9|10937|10936.4|10935.5|10934.9|156
1687138200000|2023-06-19 01:30:00|10936.4|10935.8|10936.2|10935.3|10939.8|10939|10936.1|10935.3|268
1687138500000|2023-06-19 01:35:00|10935.9|10935.4|10938.1|10937.2|10938.4|10937.5|10935.9|10935.1|200
1687138800000|2023-06-19 01:40:00|10938.3|10937.4|10935|10934.4|10938.5|10937.7|10935|10934.4|219
1687139100000|2023-06-19 01:45:00|10935.1|10934.5|10937.2|10936.3|10937.2|10936.6|10935|10934.4|220
1687139400000|2023-06-19 01:50:00|10937.1|10936.2|10937.3|10936.7|10938.1|10937.5|10936.7|10935.9|187
1687139700000|2023-06-19 01:55:00|10937.2|10936.6|10937|10936.4|10937.6|10937|10935.6|10935|176
1687140000000|2023-06-19 02:00:00|10936.9|10936.3|10937.8|10937.2|10939.3|10938.7|10936.6|10936|204
1687140300000|2023-06-19 02:05:00|10937.7|10937.1|10938.7|10937.8|10938.8|10938|10937.1|10936.5|90
1687140600000|2023-06-19 02:10:00|10938.8|10937.9|10937.8|10936.9|10939.1|10938.4|10936.6|10936|166
1687140900000|2023-06-19 02:15:00|10937.7|10936.8|10937.1|10936.5|10939.3|10938.6|10937|10936.4|153
1687141200000|2023-06-19 02:20:00|10937.2|10936.6|10938.1|10937.5|10938.1|10937.5|10936.7|10936.1|147
1687141500000|2023-06-19 02:25:00|10938|10937.4|10940.5|10939.9|10940.6|10940|10938|10937.4|151
1687141800000|2023-06-19 02:30:00|10940.6|10940|10939.7|10939.1|10941.1|10940.5|10939.3|10938.7|131
1687142100000|2023-06-19 02:35:00|10939.9|10939.3|10940.1|10939.5|10940.2|10939.6|10939.2|10938.6|114
1687142400000|2023-06-19 02:40:00|10940|10939.4|10939.1|10938.5|10940.6|10940|10939|10938.4|138
1687142700000|2023-06-19 02:45:00|10939|10938.4|10939.5|10938.9|10939.6|10939|10938.5|10937.7|121
1687143000000|2023-06-19 02:50:00|10939.2|10938.6|10939.2|10938.6|10939.6|10939|10938.5|10937.9|120
1687143300000|2023-06-19 02:55:00|10939.1|10938.5|10936.7|10936.1|10939.1|10938.5|10936.7|10936.1|142
1687143600000|2023-06-19 03:00:00|10936.5|10935.9|10935.9|10935.3|10937.2|10936.6|10935.9|10935.1|170
1687143900000|2023-06-19 03:05:00|10936.1|10935.5|10935.9|10935.3|10936.7|10936.1|10935.6|10934.9|159
1687144200000|2023-06-19 03:10:00|10935.8|10935.2|10935.9|10935.3|10936.6|10936|10935.1|10934.3|144
1687144500000|2023-06-19 03:15:00|10935.8|10935.2|10936.5|10935.9|10936.7|10936.1|10935.6|10935|160
1687144800000|2023-06-19 03:20:00|10936.4|10935.8|10934.6|10934|10936.7|10936.1|10934.5|10933.9|110
1687145100000|2023-06-19 03:25:00|10934.5|10933.9|10936.4|10935.8|10936.5|10935.9|10934.1|10933.5|119
1687145400000|2023-06-19 03:30:00|10936.5|10935.9|10936.8|10936.2|10938.3|10937.7|10936.2|10935.4|199
1687145700000|2023-06-19 03:35:00|10936.7|10936.1|10937.1|10936.5|10937.7|10937.1|10936.2|10935.6|174
1687146000000|2023-06-19 03:40:00|10937|10936.4|10937.4|10936.8|10938.5|10937.6|10935.9|10935.3|183
1687146300000|2023-06-19 03:45:00|10937.5|10936.9|10935.2|10934.6|10937.7|10937.1|10934.6|10934|203
1687146600000|2023-06-19 03:50:00|10935.1|10934.5|10936.6|10936|10936.6|10936|10935.1|10934.5|143
1687146900000|2023-06-19 03:55:00|10937.1|10936.5|10937.4|10936.8|10938|10937.4|10937.1|10936.4|117
1687147200000|2023-06-19 04:00:00|10937.3|10936.7|10936.4|10935.5|10937.4|10936.8|10935.7|10934.8|123
1687147500000|2023-06-19 04:05:00|10936.5|10935.9|10935.6|10934.7|10936.8|10935.9|10934.6|10934|116
1687147800000|2023-06-19 04:10:00|10935.5|10934.6|10935.5|10934.9|10936.3|10935.6|10935.1|10934.4|114
1687148100000|2023-06-19 04:15:00|10935.6|10935|10934.3|10933.7|10936.2|10935.6|10934.2|10933.6|117
1687148400000|2023-06-19 04:20:00|10934.4|10933.8|10934.9|10934.3|10935.2|10934.4|10933.4|10932.7|162
1687148700000|2023-06-19 04:25:00|10934.7|10934.1|10935.6|10935|10936.9|10936.3|10934.5|10933.9|162
1687149000000|2023-06-19 04:30:00|10935.7|10935.1|10934.6|10934|10935.8|10935.2|10933.6|10933|122
1687149300000|2023-06-19 04:35:00|10934.5|10933.9|10934.5|10933.9|10934.6|10934|10934.1|10933.5|49
1687149600000|2023-06-19 04:40:00|10934.4|10933.8|10933.5|10932.9|10935.1|10934.5|10933.5|10932.9|124
1687149900000|2023-06-19 04:45:00|10933.4|10932.8|10933.4|10932.8|10933.6|10933|10932.7|10932.1|150
1687150200000|2023-06-19 04:50:00|10933.5|10932.9|10933.9|10933.3|10934.1|10933.5|10932.6|10932|122
1687150500000|2023-06-19 04:55:00|10934|10933.4|10935.1|10934.5|10935.2|10934.6|10933.6|10932.9|184
1687150800000|2023-06-19 05:00:00|10935|10934.4|10932.5|10931.9|10935.6|10935|10932.2|10931.6|172
1687151100000|2023-06-19 05:05:00|10932.7|10932.1|10934.2|10933.6|10934.2|10933.6|10932.6|10932|163
1687151400000|2023-06-19 05:10:00|10934.1|10933.5|10935.3|10934.7|10935.9|10935|10934.1|10933.5|169
1687151700000|2023-06-19 05:15:00|10935.4|10934.5|10935.8|10934.9|10935.9|10935|10934.9|10934.1|182
1687152000000|2023-06-19 05:20:00|10935.7|10934.8|10936.5|10935.9|10936.6|10936|10935.5|10934.6|94
1687152300000|2023-06-19 05:25:00|10936.6|10936|10936.8|10936.2|10937.4|10936.8|10936.2|10935.4|130
1687152600000|2023-06-19 05:30:00|10936.9|10936.3|10938.8|10938.2|10938.9|10938.2|10936.3|10935.4|117
1687152900000|2023-06-19 05:35:00|10938.7|10938.1|10938.9|10938|10939.2|10938.6|10938.2|10937.4|146
1687153200000|2023-06-19 05:40:00|10939|10938.1|10940.8|10939.9|10941.1|10940.2|10938.3|10937.4|187
1687153500000|2023-06-19 05:45:00|10940.7|10939.8|10939.9|10939.3|10941.6|10941|10939.4|10938.8|133
1687153800000|2023-06-19 05:50:00|10939.7|10939.1|10937.6|10937|10940|10939.4|10937|10936.2|159
1687154100000|2023-06-19 05:55:00|10937.9|10937.3|10940.6|10940|10941.8|10941|10937.9|10937.3|264
1687154400000|2023-06-19 06:00:00|10940.5|10939.9|10934.7|10934.1|10940.6|10940|10934.4|10933.8|345
1687154700000|2023-06-19 06:05:00|10934.6|10934|10936.5|10935.9|10936.7|10936.1|10933.5|10932.9|261
1687155000000|2023-06-19 06:10:00|10936.4|10935.8|10936|10935.4|10937.6|10936.8|10935.6|10935|229
1687155300000|2023-06-19 06:15:00|10935.9|10935.3|10936.6|10935.7|10937.1|10936.5|10934.6|10934|186
1687155600000|2023-06-19 06:20:00|10936.3|10935.4|10933.1|10932.5|10936.7|10936.1|10931|10930.4|254
1687155900000|2023-06-19 06:25:00|10933|10932.4|10928.9|10928.3|10933.5|10932.9|10928|10927.4|243
1687156200000|2023-06-19 06:30:00|10928.8|10928.2|10932.8|10932.2|10933.2|10932.4|10928.8|10928.2|241
1687156500000|2023-06-19 06:35:00|10932.9|10932.3|10930.7|10930.1|10932.9|10932.3|10929.3|10928.7|226
1687156800000|2023-06-19 06:40:00|10930.8|10930.2|10930.9|10930.3|10932.5|10931.9|10930.2|10929.6|174
1687157100000|2023-06-19 06:45:00|10931|10930.4|10932.7|10931.8|10934|10933.4|10931|10930.4|216
1687157400000|2023-06-19 06:50:00|10932.5|10931.9|10930.1|10929.5|10932.7|10932.1|10929|10928.4|158
1687157700000|2023-06-19 06:55:00|10930.3|10929.7|10929.9|10929.3|10932|10931.4|10929.7|10929.1|280
1687158000000|2023-06-19 07:00:00|10929.8|10929.2|10931.3|10930.7|10932.4|10931.8|10927|10926.2|320
1687158300000|2023-06-19 07:05:00|10931.4|10930.8|10927.8|10927.2|10931.4|10930.8|10926.2|10925.6|319
1687158600000|2023-06-19 07:10:00|10927.7|10927.1|10930.4|10929.8|10931.4|10930.8|10926.9|10926.3|267
1687158900000|2023-06-19 07:15:00|10930.3|10929.7|10929.7|10928.8|10930.5|10929.9|10928|10927.4|249
1687159200000|2023-06-19 07:20:00|10929.6|10928.7|10929.5|10928.9|10930.6|10930|10926.8|10926.2|306
1687159500000|2023-06-19 07:25:00|10929.4|10928.8|10928.2|10927.6|10931.9|10931.3|10928|10927.3|300
1687159800000|2023-06-19 07:30:00|10928.3|10927.7|10933.7|10933.1|10934.4|10933.8|10925.5|10924.9|369
1687160100000|2023-06-19 07:35:00|10933.8|10933.2|10936.7|10935.8|10937|10936.1|10931.2|10930.4|362
1687160400000|2023-06-19 07:40:00|10936.8|10935.9|10932.3|10931.7|10938.1|10937.2|10932.2|10931.6|329
1687160700000|2023-06-19 07:45:00|10931.8|10931.2|10928.3|10927.7|10932.3|10931.7|10927.4|10926.8|301
1687161000000|2023-06-19 07:50:00|10928.2|10927.6|10928.2|10927.6|10928.9|10928.3|10925.6|10925|249
1687161300000|2023-06-19 07:55:00|10928.1|10927.5|10929.7|10929.1|10931.1|10930.5|10928.1|10927.5|302
1687161600000|2023-06-19 08:00:00|10929.6|10929|10935.5|10934.9|10936|10935.4|10929.4|10928.8|319
1687161900000|2023-06-19 08:05:00|10935.3|10934.7|10930.6|10930|10935.4|10934.8|10930.4|10929.8|279
1687162200000|2023-06-19 08:10:00|10930.7|10930.1|10933.8|10933.2|10936.1|10935.5|10930.6|10930|265
1687162500000|2023-06-19 08:15:00|10933.7|10933.1|10936|10935.4|10936.2|10935.6|10932|10931.3|313
1687162800000|2023-06-19 08:20:00|10935.9|10935.3|10937.2|10936.3|10937.2|10936.3|10934.5|10933.7|256
1687163100000|2023-06-19 08:25:00|10937.1|10936.2|10937.5|10936.6|10939|10938.4|10936.5|10935.9|279
1687163400000|2023-06-19 08:30:00|10937.3|10936.7|10930.5|10929.9|10937.4|10936.8|10929.8|10929.2|249
1687163700000|2023-06-19 08:35:00|10930.4|10929.8|10927.4|10926.8|10930.5|10929.9|10927.4|10926.8|228
1687164000000|2023-06-19 08:40:00|10927.7|10927.1|10933.2|10932.3|10934.1|10933.5|10927.5|10926.9|255
1687164300000|2023-06-19 08:45:00|10933|10932.4|10929.9|10929.3|10933.6|10933|10929.7|10928.9|254
1687164600000|2023-06-19 08:50:00|10929.8|10929.2|10928.7|10928.1|10930.4|10929.8|10927.4|10926.8|286
1687164900000|2023-06-19 08:55:00|10928.8|10928.2|10929.9|10929.3|10931.4|10930.8|10928.4|10927.8|235
1687165200000|2023-06-19 09:00:00|10929.7|10929.1|10928.8|10928.2|10929.7|10929.1|10928.2|10927.6|248
1687165500000|2023-06-19 09:05:00|10928.7|10928.1|10927.9|10927.3|10930|10929.4|10927.3|10926.7|222
1687165800000|2023-06-19 09:10:00|10928.1|10927.5|10927.2|10926.6|10929.1|10928.5|10927.1|10926.5|195
1687166100000|2023-06-19 09:15:00|10927|10926.4|10926.5|10925.9|10927.6|10927|10924.3|10923.7|241
1687166400000|2023-06-19 09:20:00|10926.4|10925.8|10926.9|10926.3|10927.6|10927|10924.9|10924.3|182
1687166700000|2023-06-19 09:25:00|10926.8|10926.2|10927.2|10926.6|10929.1|10928.2|10926.5|10925.6|232
1687167000000|2023-06-19 09:30:00|10927|10926.4|10922.2|10921.6|10927|10926.4|10921.6|10921|193
1687167300000|2023-06-19 09:35:00|10922.1|10921.5|10921.3|10920.7|10922.5|10921.9|10919.8|10919.2|224
1687167600000|2023-06-19 09:40:00|10921.2|10920.6|10918.8|10918.2|10921.3|10920.7|10917.4|10916.8|208
1687167900000|2023-06-19 09:45:00|10918.7|10918.1|10919.3|10918.7|10921.9|10921.3|10918.7|10918.1|211
1687168200000|2023-06-19 09:50:00|10919.4|10918.8|10913.8|10913.2|10919.9|10919.3|10913.5|10912.8|300
1687168500000|2023-06-19 09:55:00|10913.7|10913.1|10911.2|10910.3|10913.7|10913.1|10910.3|10909.7|350
1687168800000|2023-06-19 10:00:00|10911.3|10910.4|10909.4|10908.8|10911.3|10910.6|10908.2|10907.6|308
1687169100000|2023-06-19 10:05:00|10909.5|10908.9|10914.8|10914.2|10915.3|10914.7|10907.5|10906.9|259
1687169400000|2023-06-19 10:10:00|10914.9|10914.3|10916.7|10916.1|10916.7|10916.1|10914.9|10914.3|161
1687169700000|2023-06-19 10:15:00|10916.6|10916|10915.7|10915.1|10916.6|10916|10915.3|10914.7|157
1687170000000|2023-06-19 10:20:00|10915.4|10914.8|10914.2|10913.6|10916.2|10915.6|10912.8|10912.2|171
1687170300000|2023-06-19 10:25:00|10914.1|10913.5|10916.4|10915.8|10917.2|10916.6|10913.9|10913.3|222
1687170600000|2023-06-19 10:30:00|10916.5|10915.9|10915.8|10915.2|10917.2|10916.6|10915.4|10914.8|185
1687170900000|2023-06-19 10:35:00|10915.9|10915.3|10917|10916.4|10918.2|10917.6|10915.6|10915|191
1687171200000|2023-06-19 10:40:00|10917.1|10916.5|10918.3|10917.7|10918.8|10918.2|10916.2|10915.6|198
1687171500000|2023-06-19 10:45:00|10918.1|10917.5|10916.5|10915.9|10918.5|10917.9|10916.2|10915.6|183
1687171800000|2023-06-19 10:50:00|10916.4|10915.8|10917.1|10916.5|10917.4|10916.8|10915.4|10914.8|131
1687172100000|2023-06-19 10:55:00|10917|10916.4|10919.6|10919|10919.6|10919|10916.4|10915.8|192
1687172400000|2023-06-19 11:00:00|10920.1|10919.5|10918.9|10918.3|10920.1|10919.5|10917.3|10916.7|211
1687172700000|2023-06-19 11:05:00|10919|10918.4|10920.4|10919.8|10921|10920.4|10918.7|10918.1|192
1687173000000|2023-06-19 11:10:00|10920.3|10919.7|10920.8|10920.2|10921.9|10921.3|10920.2|10919.6|156
1687173300000|2023-06-19 11:15:00|10920.9|10920.3|10920.8|10920.2|10922.5|10921.9|10920.4|10919.8|144
1687173600000|2023-06-19 11:20:00|10920.9|10920.3|10921.4|10920.8|10921.4|10920.8|10918.8|10918.2|128
1687173900000|2023-06-19 11:25:00|10921.6|10921|10921.4|10920.8|10921.6|10921|10918.4|10917.8|156
1687174200000|2023-06-19 11:30:00|10921.5|10920.9|10922.3|10921.7|10922.6|10922|10921.2|10920.6|121
1687174500000|2023-06-19 11:35:00|10922.2|10921.6|10921.9|10921.3|10923.9|10923.3|10921.5|10920.9|147
1687174800000|2023-06-19 11:40:00|10921.6|10921|10924.4|10923.8|10926.3|10925.7|10920.7|10920.1|227
1687175100000|2023-06-19 11:45:00|10924.5|10923.9|10923.7|10923.1|10925.8|10925.2|10923.7|10923.1|188
1687175400000|2023-06-19 11:50:00|10923.8|10923.2|10926.5|10925.9|10927.7|10927.1|10923.7|10923.1|201
1687175700000|2023-06-19 11:55:00|10926.4|10925.8|10921.6|10921|10926.5|10925.9|10920.5|10919.9|339
1687176000000|2023-06-19 12:00:00|10921.7|10921.1|10924|10923.4|10925.2|10924.6|10921.6|10921|219
1687176300000|2023-06-19 12:05:00|10924.1|10923.5|10922.7|10922.1|10924.4|10923.8|10919.8|10919.2|223
1687176600000|2023-06-19 12:10:00|10923.2|10922.6|10925.4|10924.8|10925.5|10924.9|10923.2|10922.6|208
1687176900000|2023-06-19 12:15:00|10925.3|10924.7|10924.1|10923.5|10925.4|10924.8|10922.7|10922.1|154
1687177200000|2023-06-19 12:20:00|10924|10923.4|10929.3|10928.7|10929.6|10929|10923.9|10923.3|231
1687177500000|2023-06-19 12:25:00|10929.4|10928.8|10925.7|10925.1|10929.4|10928.8|10925.7|10925.1|161
1687177800000|2023-06-19 12:30:00|10925.5|10924.9|10921.3|10920.7|10925.5|10924.9|10921.3|10920.7|242
1687178100000|2023-06-19 12:35:00|10921.4|10920.8|10925.1|10924.5|10925.1|10924.5|10921.3|10920.7|174
1687178400000|2023-06-19 12:40:00|10925.2|10924.6|10923.8|10923.2|10925.4|10924.8|10920.9|10920.3|255
1687178700000|2023-06-19 12:45:00|10923.9|10923.3|10924.9|10924.3|10925.1|10924.5|10922.7|10922.1|171
1687179000000|2023-06-19 12:50:00|10924.8|10924.2|10925.4|10924.8|10926.5|10925.9|10924.3|10923.7|173
1687179300000|2023-06-19 12:55:00|10925.3|10924.7|10926.3|10925.7|10926.4|10925.8|10923.3|10922.7|207
1687179600000|2023-06-19 13:00:00|10926.4|10925.8|10925.4|10924.8|10926.5|10925.9|10923.8|10923.2|285
1687179900000|2023-06-19 13:05:00|10925.3|10924.7|10925.8|10925.2|10926.4|10925.8|10923.8|10923.2|229
1687180200000|2023-06-19 13:10:00|10925.9|10925.3|10923.8|10923.2|10925.9|10925.3|10922.9|10922.3|225
1687180500000|2023-06-19 13:15:00|10923.5|10922.9|10921.5|10920.9|10923.5|10922.9|10921.1|10920.5|197
1687180800000|2023-06-19 13:20:00|10921.4|10920.8|10918.5|10917.9|10921.5|10920.9|10917.3|10916.7|210
1687181100000|2023-06-19 13:25:00|10918.4|10917.8|10922.9|10922.3|10923.1|10922.5|10918.4|10917.8|197
1687181400000|2023-06-19 13:30:00|10923|10922.4|10921.7|10921.1|10924|10923.4|10921.6|10921|290
1687181700000|2023-06-19 13:35:00|10921.8|10921.2|10923.1|10922.5|10923.6|10923|10920.9|10920.3|246
1687182000000|2023-06-19 13:40:00|10923|10922.4|10922.4|10921.8|10923.7|10923.1|10920.5|10919.9|290
1687182300000|2023-06-19 13:45:00|10922.3|10921.7|10922|10921.4|10923.3|10922.7|10920.2|10919.6|180
1687182600000|2023-06-19 13:50:00|10922.1|10921.5|10921.6|10921|10922.3|10921.7|10919.8|10919.2|197
1687182900000|2023-06-19 13:55:00|10922|10921.4|10918.6|10918|10922.6|10922|10917.4|10916.8|289
1687183200000|2023-06-19 14:00:00|10918.7|10918.1|10918.1|10917.5|10920.2|10919.6|10917.7|10917.1|308
1687183500000|2023-06-19 14:05:00|10917.9|10917.3|10917.1|10916.5|10918.9|10918.3|10916.4|10915.8|214
1687183800000|2023-06-19 14:10:00|10917.2|10916.6|10913.2|10912.6|10920|10919.4|10913.2|10912.6|273
1687184100000|2023-06-19 14:15:00|10913.5|10912.9|10913.2|10912.6|10915.2|10914.6|10912.6|10912|282
1687184400000|2023-06-19 14:20:00|10913.4|10912.8|10916.3|10915.7|10916.3|10915.7|10913.4|10912.8|173
1687184700000|2023-06-19 14:25:00|10916.2|10915.6|10919.6|10919|10920|10919.4|10916.2|10915.6|141
1687185000000|2023-06-19 14:30:00|10919.7|10919.1|10919.7|10919.1|10920.2|10919.6|10917.6|10917|249
1687185300000|2023-06-19 14:35:00|10919.8|10919.2|10921.8|10921.2|10922.6|10922|10919.7|10919.1|247
1687185600000|2023-06-19 14:40:00|10921.7|10921.1|10919.8|10919.2|10922.3|10921.7|10918.5|10917.9|261
1687185900000|2023-06-19 14:45:00|10919.9|10919.3|10922.6|10922|10925.1|10924.5|10917.4|10916.8|361
1687186200000|2023-06-19 14:50:00|10922.5|10921.9|10924.8|10924.2|10926.5|10925.9|10922.1|10921.5|316
1687186500000|2023-06-19 14:55:00|10924.7|10924.1|10923.2|10922.6|10924.8|10924.2|10922.7|10922.1|326
1687186800000|2023-06-19 15:00:00|10923.3|10922.7|10923.2|10922.6|10925.8|10925.2|10922.3|10921.7|308
1687187100000|2023-06-19 15:05:00|10923.3|10922.7|10926.3|10925.7|10926.3|10925.7|10923.1|10922.5|232
1687187400000|2023-06-19 15:10:00|10926.2|10925.6|10924.7|10924.1|10926.8|10926.2|10924.7|10924.1|178
1687187700000|2023-06-19 15:15:00|10924.8|10924.2|10926.8|10926.2|10926.9|10926.3|10924.8|10924.2|190
1687188000000|2023-06-19 15:20:00|10926.7|10926.1|10926.9|10926.3|10927|10926.3|10925|10924.2|111
1687188300000|2023-06-19 15:25:00|10926.8|10926.2|10928|10927.1|10929.4|10928.7|10926.8|10926.2|207
1687188600000|2023-06-19 15:30:00|10927.9|10927|10927.2|10926.3|10928.7|10928.1|10926.6|10925.7|142
1687188900000|2023-06-19 15:35:00|10927.3|10926.4|10925|10924.1|10927.3|10926.4|10924.3|10923.7|138
1687189200000|2023-06-19 15:40:00|10924.9|10924.3|10926|10925.4|10926.8|10925.9|10924.8|10924.2|120
1687189500000|2023-06-19 15:45:00|10926.1|10925.5|10924|10923.4|10927.4|10926.5|10923.8|10923.1|119
1687189800000|2023-06-19 15:50:00|10924.2|10923.3|10922.2|10921.3|10925|10924.4|10922.2|10921.3|115
1687190100000|2023-06-19 15:55:00|10922.3|10921.4|10922.4|10921.5|10923.4|10922.5|10921.9|10921|100
1687190400000|2023-06-19 16:00:00|10922.5|10921.6|10926.1|10925.5|10926.7|10925.8|10922.2|10921.3|145
1687190700000|2023-06-19 16:05:00|10926|10925.4|10921.4|10920.5|10926.2|10925.6|10921.3|10920.4|114
1687191000000|2023-06-19 16:10:00|10921.3|10920.4|10920.1|10919.2|10921.9|10921|10919.7|10919|94
1687191300000|2023-06-19 16:15:00|10920|10919.1|10920|10919.1|10920.3|10919.4|10918.7|10917.8|71
1687191600000|2023-06-19 16:20:00|10919.8|10918.9|10919.2|10918.3|10920.2|10919.3|10919.2|10918.3|97
1687191900000|2023-06-19 16:25:00|10919.3|10918.4|10921.8|10921.2|10922.1|10921.5|10919.3|10918.4|69
1687192200000|2023-06-19 16:30:00|10921.7|10921.1|10919.3|10918.4|10922|10921.4|10919.2|10918.3|139
1687192500000|2023-06-19 16:35:00|10919.2|10918.3|10919.1|10918.2|10919.3|10918.4|10916.9|10916|128
1687192800000|2023-06-19 16:40:00|10919|10918.1|10919.2|10918.3|10919.7|10918.8|10918.7|10917.9|84
1687193100000|2023-06-19 16:45:00|10919.3|10918.4|10917.2|10916.6|10919.3|10918.4|10916.9|10916|114
1687193400000|2023-06-19 16:50:00|10917.8|10917.2|10919.1|10918.5|10919.4|10918.5|10917.7|10917|100
1687193700000|2023-06-19 16:55:00|10919|10918.4|10916.4|10915.8|10919.2|10918.5|10916.2|10915.5|115
1687194000000|2023-06-19 17:00:00|10916.5|10915.9|10917.1|10916.2|10917.7|10917.1|10916.2|10915.6|69
1687194300000|2023-06-19 17:05:00|10917.2|10916.3|10917.4|10916.8|10917.7|10917|10917.1|10916.2|51
1687194600000|2023-06-19 17:10:00|10917.3|10916.7|10917.4|10916.8|10917.5|10916.8|10917.2|10916.5|26
1687194900000|2023-06-19 17:15:00|10917.5|10916.9|10917.7|10917.1|10918.2|10917.5|10917.5|10916.9|48
1687195200000|2023-06-19 17:20:00|10917.8|10917.2|10917.4|10916.8|10918.1|10917.4|10917.4|10916.8|46
1687195500000|2023-06-19 17:25:00|10917.5|10916.9|10918.7|10917.8|10918.9|10918|10917.5|10916.8|47
1687195800000|2023-06-19 17:30:00|10918.6|10918|10919|10918.4|10919.4|10918.6|10918.5|10917.6|45
1687196100000|2023-06-19 17:35:00|10919.2|10918.3|10918.9|10918|10919.3|10918.7|10918.9|10918|29
1687196400000|2023-06-19 17:40:00|10919|10918.1|10919.2|10918.6|10919.6|10919|10918.7|10917.9|40
1687196700000|2023-06-19 17:45:00|10919.5|10918.8|10918.6|10918|10919.5|10918.8|10918.4|10917.8|31
1687197000000|2023-06-19 17:50:00|10918.7|10918.1|10918.8|10918.2|10919.3|10918.7|10918.7|10918.1|34
1687197300000|2023-06-19 17:55:00|10918.9|10918.3|10917.9|10917.3|10919.2|10918.4|10917.7|10917.1|42
1687197600000|2023-06-19 18:00:00|10917.8|10917.2|10918.2|10917.6|10919.7|10919.1|10917.8|10917|74
1687197900000|2023-06-19 18:05:00|10918.1|10917.5|10919.7|10919.1|10919.8|10919.2|10917.6|10916.9|49
1687198200000|2023-06-19 18:10:00|10919.8|10919.2|10919.9|10919.3|10921.6|10920.8|10919.8|10919.2|45
1687198500000|2023-06-19 18:15:00|10920.1|10919.2|10919.8|10919.2|10920.4|10919.6|10919.8|10919|63
1687198800000|2023-06-19 18:20:00|10920.2|10919.3|10920.2|10919.3|10920.2|10919.4|10919.6|10918.8|25
1687199100000|2023-06-19 18:25:00|10920.1|10919.5|10918.8|10917.9|10920.2|10919.6|10918.6|10917.7|33
1687199400000|2023-06-19 18:30:00|10918.7|10917.8|10917.2|10916.6|10918.7|10917.8|10917.1|10916.5|46
1687199700000|2023-06-19 18:35:00|10917.1|10916.5|10917.5|10916.6|10918|10917.2|10917.1|10916.5|43
1687200000000|2023-06-19 18:40:00|10917.4|10916.8|10917|10916.4|10917.4|10916.8|10917|10916.2|29
1687200300000|2023-06-19 18:45:00|10916.9|10916.3|10916.6|10916|10917|10916.3|10916.6|10915.9|16
1687200600000|2023-06-19 18:50:00|10916.7|10916.1|10917.2|10916.6|10917.3|10916.7|10916.6|10916|35
1687200900000|2023-06-19 18:55:00|10917.3|10916.7|10919.6|10919|10920.1|10919.5|10917.2|10916.6|58
1687201200000|2023-06-19 19:00:00|10919.8|10918.9|10920.2|10919.3|10920.3|10919.5|10919.3|10918.6|166
1687201500000|2023-06-19 19:05:00|10920.1|10919.2|10920.2|10919.3|10920.4|10919.5|10920.1|10919.2|37
1687201800000|2023-06-19 19:10:00|10920.1|10919.2|10919.7|10919.1|10920.2|10919.3|10919.7|10919|14
1687202100000|2023-06-19 19:15:00|10919.8|10919.2|10919.8|10919.2|10920|10919.3|10919.7|10919|52
1687202400000|2023-06-19 19:20:00|10919.7|10919.1|10919.9|10919.3|10919.9|10919.3|10919.6|10918.8|20
1687202700000|2023-06-19 19:25:00|10919.8|10919.2|10919.9|10919.3|10920|10919.4|10919.8|10919.2|12
1687203000000|2023-06-19 19:30:00|10920|10919.4|10919.6|10919|10920|10919.4|10919.4|10918.8|36
1687203300000|2023-06-19 19:35:00|10919.7|10919.1|10919.8|10919.2|10920.2|10919.3|10919.6|10918.7|21
1687203600000|2023-06-19 19:40:00|10920.1|10919.5|10921|10920.4|10921|10920.4|10920.1|10919.4|46
1687203900000|2023-06-19 19:45:00|10920.9|10920.3|10920|10919.1|10921.1|10920.5|10919.8|10919.1|64
1687204200000|2023-06-19 19:50:00|10920.2|10919.3|10920.1|10919.5|10920.5|10919.9|10920.1|10919.3|51
1687204500000|2023-06-19 19:55:00|10920.2|10919.6|10918.8|10918.2|10920.2|10919.6|10918.6|10918|87
1687204800000|2023-06-19 20:00:00|10918.7|10918.1|10918.8|10918.2|10919.6|10918.8|10918.7|10918.1|33
1687205100000|2023-06-19 20:05:00|10918.7|10917.9|10918.9|10918.3|10919.1|10918.4|10917.8|10917.2|41
1687205400000|2023-06-19 20:10:00|10919.1|10918.2|10919.4|10918.5|10919.7|10918.9|10918.9|10918.2|40
1687205700000|2023-06-19 20:15:00|10919.3|10918.4|10919.2|10918.6|10919.7|10918.9|10919.1|10918.2|34
1687206000000|2023-06-19 20:20:00|10919.1|10918.5|10919.7|10919.1|10919.9|10919.1|10918.4|10917.5|20
1687206300000|2023-06-19 20:25:00|10919.9|10919|10920.4|10919.5|10921|10920.1|10919.9|10919|33
1687206600000|2023-06-19 20:30:00|10920.3|10919.4|10920.8|10919.9|10921.1|10920.2|10920.2|10919.4|28
1687206900000|2023-06-19 20:35:00|10920.7|10919.8|10921.3|10920.4|10921.4|10920.5|10920.7|10919.8|18
1687207200000|2023-06-19 20:40:00|10921.4|10920.5|10921.6|10920.7|10921.8|10920.9|10921.3|10920.4|24
1687207500000|2023-06-19 20:45:00|10921.7|10920.8|10922.6|10921.5|10922.8|10921.8|10921.6|10920.7|70
1687207800000|2023-06-19 20:50:00|10922.5|10921.4|10923.1|10921.8|10923.2|10922|10922.4|10921.2|69
1687208100000|2023-06-19 20:55:00|10923.4|10921.5|10924|10919.3|10924|10921.5|10921.6|10919.2|165
1687208400000|2023-06-19 21:00:00|10923.9|10918.8|10925.2|10918.6|10925.8|10919.2|10923.9|10917.7|32
1687208700000|2023-06-19 21:05:00|10925.3|10918.7|10925.5|10918.9|10926.4|10919.8|10925|10918.4|53
1687209000000|2023-06-19 21:10:00|10925.6|10919|10925.5|10918.9|10925.9|10919.3|10924.9|10918.3|53
1687209300000|2023-06-19 21:15:00|10925.6|10919|10925.1|10918.5|10926|10919.4|10925.1|10918.5|64
1687209600000|2023-06-19 21:20:00|10925.6|10919|10926|10919.4|10926.1|10919.5|10925.6|10919|10
1687209900000|2023-06-19 21:25:00|10926.1|10919.5|10926.2|10919.6|10926.2|10919.6|10925.9|10919.3|49
1687210200000|2023-06-19 21:30:00|10926.1|10919.5|10924.9|10918.3|10926.8|10920.2|10924.9|10918.3|86
1687210500000|2023-06-19 21:35:00|10925.4|10918.8|10923.6|10917|10925.5|10918.9|10922.6|10916|93
1687210800000|2023-06-19 21:40:00|10923.3|10916.7|10923.4|10916.8|10924.5|10917.9|10922.9|10916.3|107
1687211100000|2023-06-19 21:45:00|10923.9|10917.3|10924.5|10917.9|10924.7|10918.1|10923.6|10917|47
1687211400000|2023-06-19 21:50:00|10924.6|10918|10924.2|10917.8|10924.9|10918.8|10924.2|10917.8|33
1687211700000|2023-06-19 21:55:00|10924.1|10917.7|10924.3|10920.1|10925.1|10920.5|10923.5|10917.5|42
1687212000000|2023-06-19 22:00:00|10924.6|10918|10923.6|10921|10924.7|10921.8|10923.4|10918|85
1687212300000|2023-06-19 22:05:00|10923.3|10921.3|10924.4|10922.9|10924.4|10923.2|10923.3|10921.3|53
1687212600000|2023-06-19 22:10:00|10924.5|10923|10925.2|10923.9|10926.2|10924.4|10924.5|10922.5|129
1687212900000|2023-06-19 22:15:00|10925.4|10923.6|10925.7|10924.3|10925.7|10924.5|10924.4|10923.1|116
1687213200000|2023-06-19 22:20:00|10926.4|10924.9|10926.2|10924.9|10926.6|10925.3|10925.9|10924.6|98
1687213500000|2023-06-19 22:25:00|10926.1|10925.1|10925.7|10924.6|10926.3|10925.1|10925.5|10924.5|48
1687213800000|2023-06-19 22:30:00|10925.6|10924.7|10925.8|10924.9|10926.8|10925.8|10925.4|10924.5|109
1687214100000|2023-06-19 22:35:00|10925.9|10925|10925|10924.1|10926.1|10925.2|10924.9|10924|88
1687214400000|2023-06-19 22:40:00|10924.9|10924|10924.4|10923.5|10925|10924.1|10923.7|10922.6|109
1687214700000|2023-06-19 22:45:00|10924.5|10923.6|10924.2|10923.3|10924.9|10924|10924.2|10923.3|37
1687215000000|2023-06-19 22:50:00|10924.3|10923.4|10923.9|10923|10924.7|10923.8|10923.9|10923|57
1687215300000|2023-06-19 22:55:00|10923.8|10922.9|10923.3|10922.4|10923.9|10923|10923.2|10922.3|37
1687215600000|2023-06-19 23:00:00|10923.4|10922.5|10923.8|10922.9|10924.3|10923.4|10922.8|10921.9|53
1687215900000|2023-06-19 23:05:00|10923.7|10922.8|10923.8|10923.2|10924.1|10923.3|10923.2|10922.3|46
1687216200000|2023-06-19 23:10:00|10924|10923.1|10922.5|10921.6|10924|10923.1|10922.1|10921.2|45
1687216500000|2023-06-19 23:15:00|10922.3|10921.7|10922.5|10921.9|10923.1|10922.4|10922.3|10921.6|39
1687216800000|2023-06-19 23:20:00|10922.7|10922.1|10922.2|10921.3|10923.1|10922.5|10922|10921.1|85
1687217100000|2023-06-19 23:25:00|10922.4|10921.5|10919.8|10918.9|10922.7|10921.8|10919.8|10918.9|117
1687217400000|2023-06-19 23:30:00|10919.9|10919|10921.6|10920.7|10921.6|10920.7|10919.5|10918.6|44
1687217700000|2023-06-19 23:35:00|10921.8|10920.9|10923|10922.1|10923.6|10922.7|10921.7|10920.8|59
1687218000000|2023-06-19 23:40:00|10922.8|10921.9|10922.6|10921.7|10923.2|10922.3|10922.5|10921.6|62
1687218300000|2023-06-19 23:45:00|10922.5|10921.6|10923|10922.1|10923.3|10922.7|10922.4|10921.6|53
1687218600000|2023-06-19 23:50:00|10923.1|10922.2|10923.4|10922.8|10924|10923.3|10923|10922.1|96
1687218900000|2023-06-19 23:55:00|10923.5|10922.9|10923.9|10923.3|10925|10924.4|10923.5|10922.9|126
1687219200000|2023-06-20 00:00:00|10924|10923.4|10923.6|10923|10926.5|10925.9|10923.5|10922.9|276
1687219500000|2023-06-20 00:05:00|10923.5|10922.9|10924.4|10923.5|10924.9|10924|10922.3|10921.4|231
1687219800000|2023-06-20 00:10:00|10924.3|10923.4|10923.1|10922.2|10924.5|10923.6|10921.4|10920.5|129
1687220100000|2023-06-20 00:15:00|10923|10922.1|10919.8|10918.9|10923.4|10922.5|10918.8|10918.2|186
1687220400000|2023-06-20 00:20:00|10920.1|10919.2|10918.7|10917.8|10920.6|10920|10918.1|10917.5|247
1687220700000|2023-06-20 00:25:00|10918.8|10917.9|10919.1|10918.5|10920.1|10919.5|10917.4|10916.8|166
1687221000000|2023-06-20 00:30:00|10918.9|10918.3|10918.7|10918.1|10920.3|10919.6|10918.6|10918|217
1687221300000|2023-06-20 00:35:00|10918.8|10918.2|10917.8|10917.2|10919.1|10918.5|10917.5|10916.9|168
1687221600000|2023-06-20 00:40:00|10917.9|10917.3|10919.6|10918.7|10920.1|10919.2|10917.9|10917.2|181
1687221900000|2023-06-20 00:45:00|10919.7|10918.8|10919.8|10918.9|10921|10920.1|10919.3|10918.4|171
1687222200000|2023-06-20 00:50:00|10919.7|10918.8|10918.1|10917.5|10920.3|10919.7|10917.4|10916.8|176
1687222500000|2023-06-20 00:55:00|10917.3|10916.4|10920.7|10919.8|10920.9|10920|10917.3|10916.4|198
1687222800000|2023-06-20 01:00:00|10920.8|10919.9|10921.2|10920.6|10922.7|10922|10919.6|10919|176
1687223100000|2023-06-20 01:05:00|10921.1|10920.5|10919.7|10919.1|10921.8|10921.2|10919.7|10919.1|163
1687223400000|2023-06-20 01:10:00|10919.6|10919|10919.6|10919|10920.4|10919.8|10918.9|10918.3|196
1687223700000|2023-06-20 01:15:00|10919.5|10918.9|10917.7|10916.8|10921.2|10920.3|10916.2|10915.6|265
1687224000000|2023-06-20 01:20:00|10917.8|10916.9|10917.5|10916.9|10918.7|10918|10917.2|10916.3|223
1687224300000|2023-06-20 01:25:00|10917.7|10917.1|10917.7|10916.8|10918.3|10917.7|10917.2|10916.6|170
1687224600000|2023-06-20 01:30:00|10917.8|10917.2|10917|10916.1|10919.1|10918.5|10916.4|10915.7|324
1687224900000|2023-06-20 01:35:00|10916.9|10916|10918|10917.4|10918.8|10917.9|10915.9|10915.3|277
1687225200000|2023-06-20 01:40:00|10917.8|10917.2|10912.9|10912.3|10917.8|10917.2|10912.3|10911.7|277
1687225500000|2023-06-20 01:45:00|10912.8|10912.2|10913.9|10913|10914.5|10913.9|10912.5|10911.9|274
1687225800000|2023-06-20 01:50:00|10914.2|10913.3|10911.8|10910.9|10915.2|10914.3|10911.3|10910.7|270
1687226100000|2023-06-20 01:55:00|10911.9|10911|10913.6|10913|10914.5|10913.7|10911.6|10910.7|279
1687226400000|2023-06-20 02:00:00|10913.5|10912.9|10914|10913.4|10914.7|10913.9|10912.8|10911.9|299
1687226700000|2023-06-20 02:05:00|10913.9|10913.3|10912.4|10911.5|10914.4|10913.8|10912|10911.3|276
1687227000000|2023-06-20 02:10:00|10912.6|10911.7|10912.1|10911.2|10913.2|10912.3|10911.1|10910.2|267
1687227300000|2023-06-20 02:15:00|10912|10911.1|10913|10912.4|10913.5|10912.9|10912|10911.1|280
1687227600000|2023-06-20 02:20:00|10913.1|10912.5|10915.7|10915.1|10916.9|10916.3|10912.1|10911.2|254
1687227900000|2023-06-20 02:25:00|10915.6|10915|10918.3|10917.4|10918.7|10917.9|10913.7|10913|262
1687228200000|2023-06-20 02:30:00|10918.4|10917.5|10918.3|10917.4|10920.3|10919.4|10917.8|10917.2|288
1687228500000|2023-06-20 02:35:00|10918.1|10917.2|10918.6|10917.7|10919.2|10918.3|10917.7|10917|184
1687228800000|2023-06-20 02:40:00|10918.5|10917.6|10920|10919.1|10920.5|10919.6|10917.7|10916.8|168
1687229100000|2023-06-20 02:45:00|10920.2|10919.3|10923.1|10922.5|10923.2|10922.6|10919.2|10918.6|198
1687229400000|2023-06-20 02:50:00|10923|10922.4|10923.6|10923|10924.1|10923.5|10921.4|10920.8|294
1687229700000|2023-06-20 02:55:00|10923.5|10922.9|10922.9|10922|10923.9|10923.3|10922.5|10921.6|245
1687230000000|2023-06-20 03:00:00|10922.8|10921.9|10924.1|10923.5|10924.1|10923.5|10921.6|10921|227
1687230300000|2023-06-20 03:05:00|10924|10923.4|10923.2|10922.6|10924.1|10923.5|10921.9|10921.3|192
1687230600000|2023-06-20 03:10:00|10923.1|10922.5|10922.7|10921.8|10923.7|10923.1|10922.1|10921.5|114
1687230900000|2023-06-20 03:15:00|10922.5|10921.6|10922.2|10921.3|10922.8|10921.9|10921.6|10921|119
1687231200000|2023-06-20 03:20:00|10922.1|10921.2|10921.9|10921.3|10922.1|10921.4|10920|10919.4|124
1687231500000|2023-06-20 03:25:00|10921.8|10921.2|10921|10920.4|10922.5|10921.6|10921|10920.4|181
1687231800000|2023-06-20 03:30:00|10920.9|10920.3|10920.4|10919.5|10921|10920.4|10920|10919.3|127
1687232100000|2023-06-20 03:35:00|10920.3|10919.4|10921.6|10920.7|10921.6|10920.9|10920.3|10919.4|84
1687232400000|2023-06-20 03:40:00|10921.5|10920.6|10923.2|10922.3|10923.8|10922.9|10920.9|10920.1|117
1687232700000|2023-06-20 03:45:00|10923.3|10922.4|10922.2|10921.3|10923.3|10922.4|10922.2|10921.3|162
1687233000000|2023-06-20 03:50:00|10922|10921.1|10920.5|10919.9|10922.5|10921.6|10920.2|10919.6|160
1687233300000|2023-06-20 03:55:00|10920.6|10920|10920.2|10919.6|10920.9|10920.3|10919.2|10918.6|99
1687233600000|2023-06-20 04:00:00|10920.1|10919.5|10918.2|10917.6|10920.8|10920.2|10918.1|10917.5|191
1687233900000|2023-06-20 04:05:00|10918.1|10917.5|10918.9|10918.3|10919|10918.4|10917.1|10916.5|113
1687234200000|2023-06-20 04:10:00|10918.6|10918|10917.6|10916.7|10918.7|10918.1|10917.1|10916.5|96
1687234500000|2023-06-20 04:15:00|10917.7|10916.8|10917.7|10916.8|10918|10917.4|10917.1|10916.5|67
1687234800000|2023-06-20 04:20:00|10917.8|10916.9|10917.2|10916.6|10917.8|10917.1|10916.6|10916|108
1687235100000|2023-06-20 04:25:00|10917.1|10916.5|10919.6|10918.7|10920|10919.4|10916.8|10916.2|123
1687235400000|2023-06-20 04:30:00|10919.5|10918.6|10916.5|10915.9|10919.5|10918.6|10916.2|10915.3|154
1687235700000|2023-06-20 04:35:00|10916.4|10915.8|10916.8|10916.2|10917.3|10916.7|10915.8|10914.9|155
1687236000000|2023-06-20 04:40:00|10917|10916.1|10915.3|10914.7|10917|10916.1|10915.2|10914.3|109
1687236300000|2023-06-20 04:45:00|10915.4|10914.8|10914.3|10913.7|10916|10915.4|10914.1|10913.5|175
1687236600000|2023-06-20 04:50:00|10914.2|10913.6|10916|10915.4|10916.1|10915.5|10913.6|10913|139
1687236900000|2023-06-20 04:55:00|10915.9|10915.3|10914|10913.4|10916|10915.4|10913.3|10912.7|164
1687237200000|2023-06-20 05:00:00|10914.1|10913.5|10914.3|10913.7|10915.9|10915.3|10913.2|10912.6|206
1687237500000|2023-06-20 05:05:00|10914.4|10913.8|10913.6|10913|10915.2|10914.6|10913.3|10912.6|214
1687237800000|2023-06-20 05:10:00|10913.5|10912.9|10915.6|10915|10916.4|10915.8|10913.1|10912.3|237
1687238100000|2023-06-20 05:15:00|10915.3|10914.7|10913.1|10912.2|10915.3|10914.7|10912.2|10911.3|246
1687238400000|2023-06-20 05:20:00|10912.6|10912|10915.1|10914.5|10915.2|10914.6|10912.4|10911.8|182
1687238700000|2023-06-20 05:25:00|10915.3|10914.7|10918|10917.4|10918.1|10917.5|10915|10914.4|235
1687239000000|2023-06-20 05:30:00|10917.9|10917.3|10920.2|10919.6|10921|10920.2|10916.7|10916.1|260
1687239300000|2023-06-20 05:35:00|10920.3|10919.7|10921.2|10920.6|10922.8|10922.2|10920.2|10919.6|204
1687239600000|2023-06-20 05:40:00|10921.1|10920.5|10920.9|10920.3|10921.5|10920.9|10919.2|10918.6|233
1687239900000|2023-06-20 05:45:00|10921|10920.4|10923.3|10922.7|10923.3|10922.7|10920|10919.4|219
1687240200000|2023-06-20 05:50:00|10923.2|10922.6|10923.7|10923.1|10924.4|10923.8|10921.1|10920.5|229
1687240500000|2023-06-20 05:55:00|10923.8|10923.2|10926.6|10925.7|10926.6|10925.8|10923.6|10923|157
1687240800000|2023-06-20 06:00:00|10926.7|10925.8|10925.5|10924.9|10927.5|10926.9|10923.4|10922.8|400
1687241100000|2023-06-20 06:05:00|10925.3|10924.7|10922.6|10922|10925.5|10924.9|10921.5|10920.9|283
1687241400000|2023-06-20 06:10:00|10922.7|10922.1|10922.2|10921.6|10925.1|10924.5|10921|10920.4|308
1687241700000|2023-06-20 06:15:00|10922.1|10921.5|10929.7|10928.8|10929.7|10928.8|10922.1|10921.4|337
1687242000000|2023-06-20 06:20:00|10929.8|10928.9|10931.7|10931.1|10932.5|10931.9|10927.9|10927|279
1687242300000|2023-06-20 06:25:00|10931.8|10931.2|10932.6|10932|10932.7|10932.1|10930.1|10929.5|294
1687242600000|2023-06-20 06:30:00|10932.5|10931.9|10929.8|10929.2|10932.7|10932.1|10926.2|10925.6|339
1687242900000|2023-06-20 06:35:00|10929.7|10929.1|10932.2|10931.6|10932.5|10931.9|10928.6|10928|340
1687243200000|2023-06-20 06:40:00|10932|10931.4|10928.4|10927.8|10932.2|10931.6|10927.6|10926.9|319
1687243500000|2023-06-20 06:45:00|10928.5|10927.9|10925.7|10924.8|10928.6|10928|10924.8|10924.2|253
1687243800000|2023-06-20 06:50:00|10925.6|10924.7|10924.9|10924|10927.2|10926.6|10924.6|10924|273
1687244100000|2023-06-20 06:55:00|10925|10924.1|10922|10921.4|10925|10924.1|10920|10919.4|383
1687244400000|2023-06-20 07:00:00|10921.7|10921.1|10918.2|10917.6|10924.3|10923.7|10915.4|10914.8|525
1687244700000|2023-06-20 07:05:00|10918.3|10917.7|10924.4|10923.8|10925|10924.4|10917.1|10916.2|430
1687245000000|2023-06-20 07:10:00|10924.3|10923.7|10928.2|10927.6|10930|10929.2|10922|10921.4|404
1687245300000|2023-06-20 07:15:00|10928.3|10927.7|10931.4|10930.8|10931.4|10930.8|10926|10925.4|435
1687245600000|2023-06-20 07:20:00|10931.3|10930.7|10933.4|10932.8|10935.3|10934.7|10930.4|10929.8|342
1687245900000|2023-06-20 07:25:00|10933.3|10932.7|10933.5|10932.9|10935.3|10934.7|10931.1|10930.5|405
1687246200000|2023-06-20 07:30:00|10933.2|10932.6|10943.1|10942.5|10944.5|10943.6|10933.1|10932.5|468
1687246500000|2023-06-20 07:35:00|10943.2|10942.3|10941|10940.4|10946.5|10945.9|10940.9|10940.3|412
1687246800000|2023-06-20 07:40:00|10940.9|10940.3|10939.5|10938.9|10940.9|10940.3|10936.4|10935.8|347
1687247100000|2023-06-20 07:45:00|10939.6|10939|10943.6|10943|10945.1|10944.5|10939.3|10938.7|272
1687247400000|2023-06-20 07:50:00|10943.7|10943.1|10938.5|10937.9|10943.7|10943.1|10935.4|10934.8|347
1687247700000|2023-06-20 07:55:00|10938.1|10937.5|10944.2|10943.6|10946.6|10946|10937.5|10936.9|462
1687248000000|2023-06-20 08:00:00|10944|10943.4|10940.7|10940.1|10945.2|10944.6|10939.4|10938.8|376
1687248300000|2023-06-20 08:05:00|10940.6|10940|10940.7|10939.8|10941.8|10941.2|10939|10938.4|257
1687248600000|2023-06-20 08:10:00|10940.6|10940|10939.4|10938.8|10941|10940.4|10936.5|10935.9|342
1687248900000|2023-06-20 08:15:00|10939.1|10938.5|10939.5|10938.9|10941.8|10941.2|10937.6|10937|240
1687249200000|2023-06-20 08:20:00|10939.3|10938.7|10939.9|10939.3|10940.8|10940.2|10937|10936.4|251
1687249500000|2023-06-20 08:25:00|10940|10939.4|10940.5|10939.9|10941.4|10940.8|10936.9|10936.3|262
1687249800000|2023-06-20 08:30:00|10940.6|10940|10933.9|10933.3|10941|10940.1|10933.8|10933.2|331
1687250100000|2023-06-20 08:35:00|10933.8|10933.2|10936|10935.4|10938|10937.4|10932.6|10932|323
1687250400000|2023-06-20 08:40:00|10935.9|10935.3|10939.2|10938.6|10939.3|10938.7|10935.8|10935.2|274
1687250700000|2023-06-20 08:45:00|10939.1|10938.5|10939|10938.4|10940.1|10939.5|10936.9|10936.3|276
1687251000000|2023-06-20 08:50:00|10939.1|10938.5|10932.5|10931.9|10940.8|10940.2|10932.5|10931.9|346
1687251300000|2023-06-20 08:55:00|10932.3|10931.7|10938.3|10937.7|10938.7|10938.1|10932.1|10931.5|291
1687251600000|2023-06-20 09:00:00|10938.2|10937.6|10936.5|10935.9|10940.4|10939.8|10936.5|10935.9|349
1687251900000|2023-06-20 09:05:00|10936.6|10936|10935.1|10934.5|10937.7|10937.1|10934.1|10933.5|291
1687252200000|2023-06-20 09:10:00|10935|10934.4|10932.5|10931.9|10935.3|10934.7|10932.5|10931.9|214
1687252500000|2023-06-20 09:15:00|10932.3|10931.7|10929.6|10929|10932.8|10932.2|10926.4|10925.8|347
1687252800000|2023-06-20 09:20:00|10929.5|10928.9|10929.1|10928.5|10931.1|10930.5|10928.5|10927.9|253
1687253100000|2023-06-20 09:25:00|10929|10928.4|10930|10929.4|10931.4|10930.8|10928.6|10928|290
1687253400000|2023-06-20 09:30:00|10930.1|10929.5|10931.1|10930.5|10931.7|10931.1|10929|10928.4|223
1687253700000|2023-06-20 09:35:00|10931|10930.4|10929.3|10928.7|10933.1|10932.5|10927.5|10926.9|196
1687254000000|2023-06-20 09:40:00|10929.2|10928.6|10926.9|10926.3|10929.2|10928.6|10925.9|10925.3|289
1687254300000|2023-06-20 09:45:00|10927|10926.4|10927.2|10926.6|10928|10927.4|10926.2|10925.6|229
1687254600000|2023-06-20 09:50:00|10927.3|10926.7|10927.5|10926.9|10928.1|10927.5|10925.5|10924.9|227
1687254900000|2023-06-20 09:55:00|10927.6|10927|10925.5|10924.9|10928|10927.4|10923.1|10922.5|264
1687255200000|2023-06-20 10:00:00|10925.4|10924.8|10929.7|10929.1|10930.2|10929.6|10925|10924.4|229
1687255500000|2023-06-20 10:05:00|10929.6|10929|10932.2|10931.6|10932.3|10931.7|10929.6|10929|221
1687255800000|2023-06-20 10:10:00|10932.5|10931.9|10931|10930.4|10933.2|10932.6|10930.6|10930|276
1687256100000|2023-06-20 10:15:00|10930.9|10930.3|10931.1|10930.5|10931.8|10931.2|10929|10928.4|205
1687256400000|2023-06-20 10:20:00|10931|10930.4|10932.1|10931.5|10933.3|10932.7|10930.1|10929.5|214
1687256700000|2023-06-20 10:25:00|10932.6|10932|10931.1|10930.5|10934.1|10933.5|10931|10930.4|195
1687257000000|2023-06-20 10:30:00|10931|10930.4|10932.8|10932.2|10933.6|10933|10929.9|10929.3|227
1687257300000|2023-06-20 10:35:00|10932.6|10932|10932.5|10931.9|10933|10932.4|10931.4|10930.8|274
1687257600000|2023-06-20 10:40:00|10932.4|10931.8|10932.5|10931.9|10934.6|10934|10931.4|10930.8|240
1687257900000|2023-06-20 10:45:00|10932.6|10932|10932|10931.4|10933|10932.4|10930.7|10930.1|193
1687258200000|2023-06-20 10:50:00|10931.9|10931.3|10931.5|10930.9|10933.1|10932.5|10931.2|10930.6|174
1687258500000|2023-06-20 10:55:00|10931.4|10930.8|10928.6|10928|10931.4|10930.8|10927.6|10927|238
1687258800000|2023-06-20 11:00:00|10928.5|10927.9|10931.8|10931.2|10932.5|10931.9|10928.4|10927.8|284
1687259100000|2023-06-20 11:05:00|10931.9|10931.3|10927.6|10927|10932.1|10931.5|10927.5|10926.9|226
1687259400000|2023-06-20 11:10:00|10927.5|10926.9|10927.5|10926.9|10929.6|10929|10927.4|10926.8|217
1687259700000|2023-06-20 11:15:00|10927.6|10927|10929.8|10929.2|10930.5|10929.9|10927.4|10926.8|160
1687260000000|2023-06-20 11:20:00|10929.7|10929.1|10926.4|10925.8|10929.7|10929.1|10926.3|10925.7|243
1687260300000|2023-06-20 11:25:00|10926.3|10925.7|10927.4|10926.8|10928.4|10927.8|10925.9|10925.3|173
1687260600000|2023-06-20 11:30:00|10927.3|10926.7|10923.3|10922.7|10927.5|10926.9|10922.9|10922.3|223
1687260900000|2023-06-20 11:35:00|10923.1|10922.5|10926.9|10926.3|10927.5|10926.9|10922.3|10921.7|276
1687261200000|2023-06-20 11:40:00|10926.8|10926.2|10929.8|10929.2|10931.4|10930.8|10925.9|10925.3|267
1687261500000|2023-06-20 11:45:00|10929.9|10929.3|10929.2|10928.6|10931|10930.4|10929.1|10928.5|227
1687261800000|2023-06-20 11:50:00|10929.1|10928.5|10925.7|10925.1|10929.2|10928.6|10923.8|10923.2|285
1687262100000|2023-06-20 11:55:00|10925.6|10925|10929.1|10928.5|10929.4|10928.8|10925.4|10924.8|233
1687262400000|2023-06-20 12:00:00|10929.2|10928.6|10930.8|10930.2|10931|10930.4|10928.8|10928.2|364
1687262700000|2023-06-20 12:05:00|10930.7|10930.1|10932.8|10932.2|10933.8|10933.2|10930.2|10929.6|279
1687263000000|2023-06-20 12:10:00|10932.6|10932|10934.6|10934|10934.6|10934|10930.6|10930|356
1687263300000|2023-06-20 12:15:00|10935.1|10934.5|10934.6|10934|10936.2|10935.6|10932.8|10932.2|295
1687263600000|2023-06-20 12:20:00|10934.7|10934.1|10931.1|10930.5|10935|10934.4|10930.5|10929.9|428
1687263900000|2023-06-20 12:25:00|10931.2|10930.6|10928.2|10927.3|10932.2|10931.6|10928.2|10927.3|317
1687264200000|2023-06-20 12:30:00|10928.3|10927.2|10922.8|10922.2|10928.6|10927.2|10917.6|10916.9|650
1687264500000|2023-06-20 12:35:00|10923|10922.4|10919.5|10918.9|10923.4|10922.8|10918.6|10918|409
1687264800000|2023-06-20 12:40:00|10919.6|10919|10919|10918.4|10920.5|10919.9|10918.1|10917.5|408
1687265100000|2023-06-20 12:45:00|10919.1|10918.5|10914.7|10914.1|10919.1|10918.5|10913.5|10912.9|418
1687265400000|2023-06-20 12:50:00|10914.6|10914|10916.5|10915.9|10916.6|10916|10912.4|10911.8|360
1687265700000|2023-06-20 12:55:00|10916.6|10916|10919.7|10919.1|10921.4|10920.8|10916.6|10916|447
1687266000000|2023-06-20 13:00:00|10919.6|10919|10908.2|10907.6|10920.5|10919.9|10906.8|10906.2|458
1687266300000|2023-06-20 13:05:00|10908.1|10907.5|10908.7|10908.1|10911.2|10910.6|10906.7|10906.1|395
1687266600000|2023-06-20 13:10:00|10908.8|10908.2|10908.2|10907.6|10913.4|10912.8|10907.8|10907.2|398
1687266900000|2023-06-20 13:15:00|10908.3|10907.7|10911.1|10910.5|10911.2|10910.6|10906.7|10906.1|329
1687267200000|2023-06-20 13:20:00|10911.2|10910.6|10911.9|10911.3|10912.6|10912|10909.8|10909.2|336
1687267500000|2023-06-20 13:25:00|10911.8|10911.2|10914.3|10913.7|10914.3|10913.7|10908.1|10907.5|344
1687267800000|2023-06-20 13:30:00|10914.1|10913.5|10923|10922.4|10923.1|10922.5|10913.7|10913.1|647
1687268100000|2023-06-20 13:35:00|10922.9|10922.3|10919|10918.4|10924.9|10924.3|10917.7|10917.1|514
1687268400000|2023-06-20 13:40:00|10918.9|10918.3|10913.7|10913.1|10919.2|10918.6|10911.2|10910.6|613
1687268700000|2023-06-20 13:45:00|10913.8|10913.2|10913.8|10913.2|10915.2|10914.6|10911.8|10911.2|438
1687269000000|2023-06-20 13:50:00|10913.9|10913.3|10915.7|10915.1|10918.4|10917.8|10912.8|10912.2|554
1687269300000|2023-06-20 13:55:00|10915.8|10915.2|10916.8|10916.2|10919.4|10918.8|10913.4|10912.8|519
1687269600000|2023-06-20 14:00:00|10916.6|10916|10918.3|10917.7|10921|10920.4|10915|10914.4|615
1687269900000|2023-06-20 14:05:00|10918|10917.4|10916.8|10916.2|10918.3|10917.7|10913.4|10912.8|476
1687270200000|2023-06-20 14:10:00|10916.7|10916.1|10918.7|10918.1|10920.2|10919.6|10916.3|10915.7|427
1687270500000|2023-06-20 14:15:00|10918.6|10918|10911.6|10911|10919.1|10918.5|10910.9|10910.3|535
1687270800000|2023-06-20 14:20:00|10911.7|10911.1|10904.7|10904.1|10913.6|10913|10904.6|10904|472
1687271100000|2023-06-20 14:25:00|10904.9|10904.3|10902.2|10901.6|10905.9|10905.3|10900.3|10899.6|472
1687271400000|2023-06-20 14:30:00|10901.8|10901.2|10900.2|10899.6|10902.3|10901.7|10897.2|10896.6|542
1687271700000|2023-06-20 14:35:00|10900.7|10900.1|10904.8|10904.2|10905.9|10905.3|10898.1|10897.5|502
1687272000000|2023-06-20 14:40:00|10904.6|10904|10899.2|10898.6|10904.6|10904|10898.9|10898.3|465
1687272300000|2023-06-20 14:45:00|10899.1|10898.5|10895.4|10894.8|10900.3|10899.7|10892.7|10891.8|558
1687272600000|2023-06-20 14:50:00|10895.3|10894.7|10897.2|10896.6|10899.2|10898.6|10893.4|10892.8|567
1687272900000|2023-06-20 14:55:00|10897.3|10896.7|10901.7|10901.1|10903.3|10902.7|10895.6|10895|721
1687273200000|2023-06-20 15:00:00|10901.8|10901.2|10905.4|10904.8|10907|10906.4|10900.8|10900.2|687
1687273500000|2023-06-20 15:05:00|10905.5|10904.9|10905.5|10904.9|10907.4|10906.8|10902.3|10901.7|457
1687273800000|2023-06-20 15:10:00|10905.4|10904.8|10909|10908.4|10910.1|10909.5|10905.4|10904.8|381
1687274100000|2023-06-20 15:15:00|10909.1|10908.5|10909.4|10908.8|10909.8|10909.2|10907.1|10906.5|331
1687274400000|2023-06-20 15:20:00|10909.5|10908.9|10907.3|10906.7|10909.6|10909|10906.6|10906|359
1687274700000|2023-06-20 15:25:00|10907.2|10906.6|10905.1|10904.5|10908.1|10907.5|10903.8|10903.2|371
1687275000000|2023-06-20 15:30:00|10905.5|10904.9|10906.5|10905.9|10908.5|10907.9|10904.4|10903.8|360
1687275300000|2023-06-20 15:35:00|10906.6|10906|10904.8|10904.2|10907.2|10906.6|10904.1|10903.5|305
1687275600000|2023-06-20 15:40:00|10904.9|10904.3|10902.2|10901.6|10905.7|10905.1|10901.5|10900.9|396
1687275900000|2023-06-20 15:45:00|10902.1|10901.5|10902.7|10902.1|10905.1|10904.5|10901.8|10901.2|317
1687276200000|2023-06-20 15:50:00|10902.9|10902.3|10903.9|10903.3|10903.9|10903.3|10902.2|10901.6|220
1687276500000|2023-06-20 15:55:00|10903.8|10903.2|10899.9|10899.3|10904.8|10904.2|10899.9|10899.3|317
1687276800000|2023-06-20 16:00:00|10900.1|10899.5|10900.1|10899.5|10901.5|10900.9|10897.4|10896.8|407
1687277100000|2023-06-20 16:05:00|10900|10899.4|10896.3|10895.7|10900.6|10900|10895.8|10895.2|302
1687277400000|2023-06-20 16:10:00|10896.2|10895.6|10902.4|10901.8|10902.6|10902|10896.2|10895.6|263
1687277700000|2023-06-20 16:15:00|10902.5|10901.9|10905.7|10905.1|10907|10906.4|10902.3|10901.7|273
1687278000000|2023-06-20 16:20:00|10905.8|10905.2|10907.1|10906.5|10907.9|10907.3|10905.4|10904.8|295
1687278300000|2023-06-20 16:25:00|10907|10906.4|10908.4|10907.8|10908.5|10907.9|10906.2|10905.6|266
1687278600000|2023-06-20 16:30:00|10908.5|10907.9|10909.9|10909.3|10910.7|10910.1|10908.3|10907.7|253
1687278900000|2023-06-20 16:35:00|10909.8|10909.2|10911.2|10910.6|10911.7|10911.1|10909.4|10908.8|202
1687279200000|2023-06-20 16:40:00|10911|10910.4|10913.3|10912.7|10914|10913.4|10911|10910.4|237
1687279500000|2023-06-20 16:45:00|10913.2|10912.6|10915.2|10914.6|10916.6|10916|10911.8|10911.2|254
1687279800000|2023-06-20 16:50:00|10915.1|10914.5|10914.6|10914|10916|10915.4|10913.9|10913.3|217
1687280100000|2023-06-20 16:55:00|10914.5|10913.9|10915.4|10914.8|10915.9|10915.3|10913.6|10913|240
1687280400000|2023-06-20 17:00:00|10915.3|10914.7|10915.5|10914.9|10917.1|10916.5|10914.6|10914|198
1687280700000|2023-06-20 17:05:00|10915.4|10914.8|10916.3|10915.7|10917|10916.4|10915.3|10914.7|229
1687281000000|2023-06-20 17:10:00|10916.1|10915.5|10913.5|10912.9|10916.1|10915.5|10913.4|10912.8|277
1687281300000|2023-06-20 17:15:00|10913.6|10913|10914.6|10914|10914.7|10914.1|10912.5|10911.9|202
1687281600000|2023-06-20 17:20:00|10914.7|10914.1|10916.1|10915.5|10917.4|10916.8|10913.9|10913.3|296
1687281900000|2023-06-20 17:25:00|10916.2|10915.6|10916|10915.4|10916.5|10915.9|10914|10913.4|235
1687282200000|2023-06-20 17:30:00|10915.9|10915.3|10915.6|10915|10917|10916.4|10915.5|10914.9|127
1687282500000|2023-06-20 17:35:00|10915.7|10915.1|10914|10913.4|10916|10915.4|10913.8|10913.2|153
1687282800000|2023-06-20 17:40:00|10913.9|10913.3|10914.5|10913.9|10915.8|10915.2|10913.5|10912.9|168
1687283100000|2023-06-20 17:45:00|10914.2|10913.6|10914.5|10913.9|10915.1|10914.5|10913.8|10913.2|202
1687283400000|2023-06-20 17:50:00|10914.2|10913.6|10913.7|10913.1|10915|10914.4|10913.7|10913.1|150
1687283700000|2023-06-20 17:55:00|10913.9|10913.3|10915.6|10915|10916.1|10915.5|10912.6|10912|173
1687284000000|2023-06-20 18:00:00|10915.9|10915.3|10915.8|10915.2|10916.8|10916.2|10915|10914.4|216
1687284300000|2023-06-20 18:05:00|10915.9|10915.3|10914.5|10913.9|10916.6|10916|10914.5|10913.9|221
1687284600000|2023-06-20 18:10:00|10914.6|10914|10912.6|10912|10914.6|10914|10911.9|10911.3|171
1687284900000|2023-06-20 18:15:00|10912.7|10912.1|10914.1|10913.5|10914.1|10913.5|10912.6|10912|240
1687285200000|2023-06-20 18:20:00|10914|10913.4|10915.5|10914.9|10915.6|10915|10913.9|10913.3|265
1687285500000|2023-06-20 18:25:00|10915.4|10914.8|10916.2|10915.6|10916.7|10916.1|10915.4|10914.8|215
1687285800000|2023-06-20 18:30:00|10916.3|10915.7|10916.7|10916.1|10917.3|10916.7|10916|10915.4|221
1687286100000|2023-06-20 18:35:00|10916.6|10916|10917|10916.4|10917.8|10917.2|10916.4|10915.8|181
1687286400000|2023-06-20 18:40:00|10916.9|10916.3|10914.3|10913.7|10917.2|10916.6|10914.3|10913.7|153
1687286700000|2023-06-20 18:45:00|10914|10913.4|10915.9|10915.3|10915.9|10915.3|10912.7|10912.1|178
1687287000000|2023-06-20 18:50:00|10915.8|10915.2|10916.9|10916.3|10917.1|10916.5|10915.5|10914.9|172
1687287300000|2023-06-20 18:55:00|10917|10916.4|10917.4|10916.8|10917.9|10917.3|10916.7|10916.1|203
1687287600000|2023-06-20 19:00:00|10917.3|10916.7|10915.8|10915.2|10917.9|10917.3|10915.4|10914.8|221
1687287900000|2023-06-20 19:05:00|10915.9|10915.3|10914.7|10914.1|10915.9|10915.3|10913.7|10913.1|187
1687288200000|2023-06-20 19:10:00|10914.6|10914|10913.3|10912.7|10914.8|10914.2|10912.7|10912.1|181
1687288500000|2023-06-20 19:15:00|10913.4|10912.8|10910.2|10909.6|10913.4|10912.8|10910.2|10909.6|134
1687288800000|2023-06-20 19:20:00|10910.1|10909.5|10911.8|10911.2|10911.9|10911.3|10910.1|10909.5|86
1687289100000|2023-06-20 19:25:00|10911.7|10911.1|10911.6|10911|10912.7|10912.1|10910.7|10910.1|113
1687289400000|2023-06-20 19:30:00|10911.7|10911.1|10912.2|10911.6|10913.3|10912.7|10911.3|10910.7|186
1687289700000|2023-06-20 19:35:00|10912.1|10911.5|10913.1|10912.5|10913.6|10913|10911.9|10911.3|139
1687290000000|2023-06-20 19:40:00|10913.2|10912.6|10915.6|10915|10915.7|10915.1|10912.6|10912|125
1687290300000|2023-06-20 19:45:00|10915.7|10915.1|10915.5|10914.9|10916.2|10915.6|10914.7|10914.1|176
1687290600000|2023-06-20 19:50:00|10915.6|10915|10914.6|10914|10916.6|10916|10914.3|10913.7|134
1687290900000|2023-06-20 19:55:00|10914.3|10913.7|10912.9|10912.3|10914.5|10913.9|10912.6|10912|204
1687291200000|2023-06-20 20:00:00|10913|10912.4|10913.1|10912.5|10914.6|10914|10912.5|10911.9|167
1687291500000|2023-06-20 20:05:00|10913|10912.4|10914|10913.4|10914.4|10913.5|10913|10912.4|65
1687291800000|2023-06-20 20:10:00|10914.1|10913.5|10914.8|10914.2|10914.8|10914.2|10913.7|10913.1|47
1687292100000|2023-06-20 20:15:00|10914.7|10914.1|10916.3|10915.7|10916.4|10915.8|10914.2|10913.6|80
1687292400000|2023-06-20 20:20:00|10916.4|10915.8|10917.4|10916.8|10917.7|10917.1|10916.3|10915.7|92
1687292700000|2023-06-20 20:25:00|10917.3|10916.7|10917.5|10916.9|10917.5|10916.9|10915.7|10915.1|115
1687293000000|2023-06-20 20:30:00|10917.6|10917|10917.2|10916.3|10917.6|10917|10916.8|10916.2|52
1687293300000|2023-06-20 20:35:00|10917.1|10916.5|10917.8|10917.2|10917.8|10917.2|10916.8|10916.2|34
1687293600000|2023-06-20 20:40:00|10917.7|10917.1|10917.2|10916.6|10917.8|10917.2|10917.1|10916.5|40
1687293900000|2023-06-20 20:45:00|10917.1|10916.5|10916.8|10915.9|10917.2|10916.6|10916.4|10915.5|75
1687294200000|2023-06-20 20:50:00|10916.7|10915.8|10917.4|10916.5|10917.8|10916.9|10916.5|10915.6|63
1687294500000|2023-06-20 20:55:00|10917.7|10916.2|10919.2|10916.1|10919.6|10917.6|10917.6|10916|144
1687294800000|2023-06-20 21:00:00|10919.9|10914.9|10920.9|10914.3|10921|10914.9|10919.9|10913.3|34
1687295100000|2023-06-20 21:05:00|10920.5|10913.9|10921.2|10914.6|10921.3|10914.7|10920.5|10913.9|14
1687295400000|2023-06-20 21:10:00|10920.9|10914.7|10920.2|10914.9|10920.9|10914.9|10920.2|10914.4|17
1687295700000|2023-06-20 21:15:00|10920.1|10915.1|10920.5|10915.1|10920.6|10915.3|10920.1|10914.9|29
1687296000000|2023-06-20 21:20:00|10920.4|10915.2|10920.2|10915.2|10920.7|10915.9|10920.2|10914.6|25
1687296300000|2023-06-20 21:25:00|10920.3|10915.4|10920.9|10918.3|10921.4|10918.3|10920.1|10915.2|53
1687296600000|2023-06-20 21:30:00|10921.8|10918.4|10923.1|10918.5|10923.6|10918.9|10921.4|10915|106
1687296900000|2023-06-20 21:35:00|10922|10918.6|10922.2|10918.7|10922.3|10918.8|10920.6|10915.4|92
1687297200000|2023-06-20 21:40:00|10922.1|10918.8|10922.6|10918.7|10924.1|10919.8|10921.3|10915.3|107
1687297500000|2023-06-20 21:45:00|10922.7|10918.8|10922.7|10918.9|10922.8|10918.9|10922.5|10918.7|30
1687297800000|2023-06-20 21:50:00|10922.8|10918.8|10922.8|10918.8|10922.9|10918.9|10922.2|10918.6|22
1687298100000|2023-06-20 21:55:00|10922.7|10918.7|10921.4|10915.4|10922.8|10918.9|10921.1|10915.3|79
1687298400000|2023-06-20 22:00:00|10921.2|10915.5|10920.7|10918.8|10921.6|10918.8|10919.4|10915.5|146
1687298700000|2023-06-20 22:05:00|10920.4|10919.1|10920.1|10919|10921.1|10919.9|10920|10919|95
1687299000000|2023-06-20 22:10:00|10920.2|10919.1|10919.7|10918.8|10920.4|10919.3|10919.5|10918.6|59
1687299300000|2023-06-20 22:15:00|10919.6|10918.7|10919.5|10918.6|10920|10919.1|10919.4|10918.5|62
1687299600000|2023-06-20 22:20:00|10919.6|10918.7|10919.5|10918.6|10919.6|10918.7|10919.3|10918.4|14
1687299900000|2023-06-20 22:25:00|10919.4|10918.5|10919.3|10918.4|10919.5|10918.6|10919.1|10918.2|43
1687300200000|2023-06-20 22:30:00|10919.2|10918.3|10919.4|10918.5|10919.8|10918.9|10918.7|10917.8|84
1687300500000|2023-06-20 22:35:00|10919.5|10918.6|10920|10919.1|10920.2|10919.3|10919.5|10918.6|49
1687300800000|2023-06-20 22:40:00|10920.1|10919.2|10919.6|10918.7|10920.1|10919.2|10919|10918.1|51
1687301100000|2023-06-20 22:45:00|10919.7|10918.8|10920|10919.1|10920|10919.1|10919.1|10918.4|39
1687301400000|2023-06-20 22:50:00|10919.9|10919|10919|10918.1|10920|10919.1|10918.6|10917.7|55
1687301700000|2023-06-20 22:55:00|10919.1|10918.2|10920.2|10919.3|10921|10920.1|10918.8|10917.9|107
1687302000000|2023-06-20 23:00:00|10920|10919.1|10921.8|10920.9|10922|10921.1|10919.9|10919|82
1687302300000|2023-06-20 23:05:00|10921.7|10920.8|10922|10921.1|10922.2|10921.3|10921.1|10920.2|97
1687302600000|2023-06-20 23:10:00|10922.1|10921.2|10922.3|10921.4|10922.6|10921.7|10921.4|10920.5|56
1687302900000|2023-06-20 23:15:00|10922.1|10921.2|10922.5|10921.6|10922.9|10922|10922.1|10921.2|37
1687303200000|2023-06-20 23:20:00|10922.6|10921.7|10922.4|10921.5|10922.9|10922|10921.6|10920.7|47
1687303500000|2023-06-20 23:25:00|10922.3|10921.4|10921.9|10921|10922.4|10921.5|10921.8|10920.9|35
1687303800000|2023-06-20 23:30:00|10921.8|10920.9|10920.5|10919.6|10921.9|10921|10920.5|10919.6|46
1687304100000|2023-06-20 23:35:00|10920.4|10919.5|10921.2|10920.3|10921.2|10920.3|10920.3|10919.4|83
1687304400000|2023-06-20 23:40:00|10921.3|10920.4|10920.7|10920.1|10921.3|10920.4|10920.4|10919.5|34
1687304700000|2023-06-20 23:45:00|10920.6|10920|10919.5|10918.6|10920.7|10920.1|10919.2|10918.3|111
1687305000000|2023-06-20 23:50:00|10919.4|10918.5|10920.2|10919.3|10920.2|10919.3|10918.9|10918|106
1687305300000|2023-06-20 23:55:00|10920.1|10919.2|10920.4|10919.5|10921.9|10921|10920.1|10919.2|169
1687305600000|2023-06-21 00:00:00|10920.5|10919.6|10919.7|10918.8|10920.5|10919.6|10918|10917.1|198
1687305900000|2023-06-21 00:05:00|10919.8|10918.9|10918.3|10917.7|10919.9|10919|10917.7|10917.1|169
1687306200000|2023-06-21 00:10:00|10918.2|10917.6|10917.5|10916.9|10918.7|10918.1|10917|10916.4|189
1687306500000|2023-06-21 00:15:00|10917.4|10916.8|10917|10916.4|10917.9|10917.3|10915.8|10915.2|167
1687306800000|2023-06-21 00:20:00|10917.2|10916.6|10918.8|10918.2|10919.7|10919.1|10916.5|10915.9|175
1687307100000|2023-06-21 00:25:00|10918.7|10918.1|10916.6|10916|10918.8|10918.2|10916|10915.4|181
1687307400000|2023-06-21 00:30:00|10916.7|10916.1|10916.2|10915.6|10917|10916.4|10915|10914.4|154
1687307700000|2023-06-21 00:35:00|10916.4|10915.8|10916.9|10916.3|10918.6|10918|10916.1|10915.5|161
1687308000000|2023-06-21 00:40:00|10916.8|10916.2|10917.7|10917.1|10918.3|10917.7|10916.8|10916.2|121
1687308300000|2023-06-21 00:45:00|10917.6|10917|10917.7|10917.1|10919|10918.4|10917.2|10916.6|166
1687308600000|2023-06-21 00:50:00|10917.8|10917.2|10917.9|10917.3|10918.6|10918|10915.5|10914.9|265
1687308900000|2023-06-21 00:55:00|10917.8|10917.2|10916.4|10915.8|10919.5|10918.9|10916|10915.2|275
1687309200000|2023-06-21 01:00:00|10916.3|10915.7|10913.5|10912.6|10917.2|10916.6|10913.4|10912.5|311
1687309500000|2023-06-21 01:05:00|10913.9|10913|10914.4|10913.8|10915.4|10914.5|10912.3|10911.4|170
1687309800000|2023-06-21 01:10:00|10914.5|10913.9|10916|10915.4|10916.5|10915.9|10914.4|10913.8|165
1687310100000|2023-06-21 01:15:00|10916.1|10915.5|10915.7|10914.8|10916.1|10915.5|10914|10913.4|186
1687310400000|2023-06-21 01:20:00|10915.8|10914.9|10913.9|10913|10916|10915.3|10913.7|10912.8|204
1687310700000|2023-06-21 01:25:00|10913.8|10912.9|10913.8|10913.2|10914|10913.2|10912.4|10911.7|228
1687311000000|2023-06-21 01:30:00|10913.9|10913.3|10914.7|10914.1|10915|10914.3|10912.4|10911.8|249
1687311300000|2023-06-21 01:35:00|10915|10914.4|10916.1|10915.5|10917|10916.3|10914.1|10913.5|238
1687311600000|2023-06-21 01:40:00|10916.2|10915.6|10914.7|10914.1|10916.4|10915.8|10914.4|10913.8|149
1687311900000|2023-06-21 01:45:00|10914.8|10914.2|10914.6|10914|10915.3|10914.7|10913.5|10912.9|204
1687312200000|2023-06-21 01:50:00|10914.7|10914.1|10916.9|10916.3|10917.3|10916.7|10913|10912.4|179
1687312500000|2023-06-21 01:55:00|10916.8|10916.2|10914.6|10914|10916.9|10916.3|10914.4|10913.8|203
1687312800000|2023-06-21 02:00:00|10914.5|10913.9|10914.8|10914.2|10914.9|10914.3|10912.7|10912.1|232
1687313100000|2023-06-21 02:05:00|10914.9|10914.3|10914.7|10914.1|10915.5|10914.9|10913.9|10913.3|225
1687313400000|2023-06-21 02:10:00|10914.4|10913.8|10914.8|10914.2|10915|10914.4|10913.2|10912.6|167
1687313700000|2023-06-21 02:15:00|10914.7|10914.1|10918.6|10918|10918.8|10918.2|10914.7|10914.1|222
1687314000000|2023-06-21 02:20:00|10918.7|10918.1|10920|10919.4|10921.6|10920.7|10918.6|10918|218
1687314300000|2023-06-21 02:25:00|10920.1|10919.5|10918.9|10918.3|10920.8|10920.2|10918.6|10918|196
1687314600000|2023-06-21 02:30:00|10919|10918.4|10916.9|10916.3|10919|10918.4|10916.3|10915.7|247
1687314900000|2023-06-21 02:35:00|10917|10916.4|10914.6|10914|10917.1|10916.5|10914.6|10914|244
1687315200000|2023-06-21 02:40:00|10914.7|10914.1|10913.2|10912.6|10915|10914.4|10912.8|10912.2|223
1687315500000|2023-06-21 02:45:00|10913.3|10912.7|10914.4|10913.8|10914.6|10914|10912.2|10911.6|214
1687315800000|2023-06-21 02:50:00|10914.5|10913.9|10914.7|10914.1|10915.5|10914.9|10913.5|10912.9|185
1687316100000|2023-06-21 02:55:00|10914.8|10914.2|10912.8|10912.2|10915|10914.4|10912.4|10911.8|228
1687316400000|2023-06-21 03:00:00|10912.9|10912.3|10913.6|10913|10913.8|10913.2|10912.9|10912.3|145
1687316700000|2023-06-21 03:05:00|10913.7|10913.1|10916.1|10915.5|10916.2|10915.6|10913.4|10912.8|147
1687317000000|2023-06-21 03:10:00|10916|10915.4|10914.8|10914.2|10916.6|10916|10914.7|10914.1|182
1687317300000|2023-06-21 03:15:00|10915|10914.4|10914.8|10914.2|10915.3|10914.7|10914.7|10914.1|149
1687317600000|2023-06-21 03:20:00|10914.9|10914.3|10915.1|10914.5|10915.6|10915|10914.7|10914.1|144
1687317900000|2023-06-21 03:25:00|10915.3|10914.7|10914.1|10913.5|10915.4|10914.8|10913.8|10913.2|230
1687318200000|2023-06-21 03:30:00|10914|10913.4|10914.8|10914.2|10915.1|10914.5|10913.4|10912.8|178
1687318500000|2023-06-21 03:35:00|10914.9|10914.3|10915.1|10914.5|10915.4|10914.7|10914.2|10913.6|165
1687318800000|2023-06-21 03:40:00|10915.3|10914.7|10915|10914.4|10915.6|10915|10914.4|10913.8|159
1687319100000|2023-06-21 03:45:00|10914.9|10914.3|10915|10914.4|10915.7|10915.1|10914.7|10914.1|92
1687319400000|2023-06-21 03:50:00|10915.2|10914.6|10915.5|10914.9|10916.1|10915.5|10914.8|10914.2|148
1687319700000|2023-06-21 03:55:00|10915.6|10915|10915.3|10914.7|10916|10915.4|10914.8|10914.2|91
1687320000000|2023-06-21 04:00:00|10915.4|10914.8|10916|10915.4|10916.2|10915.6|10915.3|10914.7|118
1687320300000|2023-06-21 04:05:00|10915.9|10915.3|10914.8|10914.2|10916.4|10915.8|10914.6|10914|170
1687320600000|2023-06-21 04:10:00|10914.7|10914.1|10915.2|10914.6|10915.8|10915.2|10914.3|10913.7|159
1687320900000|2023-06-21 04:15:00|10915.1|10914.5|10916.5|10915.9|10916.7|10916.1|10914.8|10914.2|144
1687321200000|2023-06-21 04:20:00|10916.6|10916|10917.5|10916.9|10917.5|10916.9|10916.5|10915.9|133
1687321500000|2023-06-21 04:25:00|10917.6|10917|10918.8|10918.2|10919.1|10918.5|10917.4|10916.8|120
1687321800000|2023-06-21 04:30:00|10918.7|10918.1|10919.1|10918.5|10919.1|10918.5|10918|10917.4|103
1687322100000|2023-06-21 04:35:00|10919.2|10918.6|10917.9|10917.3|10919.9|10919.3|10917.7|10917.1|148
1687322400000|2023-06-21 04:40:00|10918|10917.4|10918.3|10917.7|10918.6|10918|10917.8|10917.2|105
1687322700000|2023-06-21 04:45:00|10918.2|10917.6|10917.1|10916.5|10918.4|10917.8|10916.7|10916.1|119
1687323000000|2023-06-21 04:50:00|10917.2|10916.6|10916.7|10916.1|10917.7|10917.1|10916.6|10916|167
1687323300000|2023-06-21 04:55:00|10916.6|10916|10916.5|10915.9|10916.7|10916.1|10915.6|10915|111
1687323600000|2023-06-21 05:00:00|10916.7|10916.1|10916.6|10916|10917.9|10917.3|10916.4|10915.8|211
1687323900000|2023-06-21 05:05:00|10916.7|10916.1|10915.1|10914.5|10916.9|10916.1|10914.5|10913.9|218
1687324200000|2023-06-21 05:10:00|10914.7|10914.1|10916|10915.4|10916.2|10915.6|10914.2|10913.6|152
1687324500000|2023-06-21 05:15:00|10915.9|10915.3|10915.2|10914.6|10917.2|10916.6|10915.2|10914.6|129
1687324800000|2023-06-21 05:20:00|10915.1|10914.5|10914.4|10913.8|10915.2|10914.6|10913.1|10912.5|190
1687325100000|2023-06-21 05:25:00|10914.3|10913.7|10914.7|10914.1|10915.6|10915|10913.6|10913|129
1687325400000|2023-06-21 05:30:00|10914.4|10913.8|10913|10912.4|10914.5|10913.9|10912.2|10911.6|175
1687325700000|2023-06-21 05:35:00|10913.1|10912.5|10912.2|10911.6|10913.1|10912.5|10911.8|10911.2|124
1687326000000|2023-06-21 05:40:00|10912.3|10911.7|10911.5|10910.9|10912.8|10912.2|10911.1|10910.5|196
1687326300000|2023-06-21 05:45:00|10911.4|10910.8|10912.1|10911.5|10912.2|10911.6|10910.7|10910.1|120
1687326600000|2023-06-21 05:50:00|10912.2|10911.6|10912.2|10911.6|10912.7|10912.1|10910.7|10910.1|204
1687326900000|2023-06-21 05:55:00|10912.3|10911.7|10912.8|10911.9|10914.3|10913.7|10911.2|10910.6|310
1687327200000|2023-06-21 06:00:00|10912.3|10911.4|10909.3|10908.7|10916.3|10915.4|10909.3|10908.4|900
1687327500000|2023-06-21 06:05:00|10909.1|10908.5|10909.5|10908.9|10911.5|10910.9|10907.7|10907|588
1687327800000|2023-06-21 06:10:00|10909.6|10909|10913.1|10912.5|10913.2|10912.6|10906.1|10905.5|471
1687328100000|2023-06-21 06:15:00|10912.8|10912.2|10911.7|10911.1|10913.6|10913|10910.5|10909.9|330
1687328400000|2023-06-21 06:20:00|10911.6|10911|10912.5|10911.9|10913.2|10912.6|10910.6|10910|345
1687328700000|2023-06-21 06:25:00|10912.6|10912|10914.2|10913.3|10915.5|10914.7|10912.6|10912|328
1687329000000|2023-06-21 06:30:00|10914.3|10913.4|10913.1|10912.5|10917.4|10916.5|10912.5|10911.9|490
1687329300000|2023-06-21 06:35:00|10913.2|10912.6|10911.1|10910.5|10913.7|10913.1|10909.2|10908.6|366
1687329600000|2023-06-21 06:40:00|10911|10910.4|10910.2|10909.6|10912.8|10912.2|10908.7|10908.1|352
1687329900000|2023-06-21 06:45:00|10910.1|10909.5|10909.2|10908.6|10911.3|10910.7|10907.8|10907.2|366
1687330200000|2023-06-21 06:50:00|10909|10908.4|10912.1|10911.2|10912.1|10911.4|10909|10908.4|251
1687330500000|2023-06-21 06:55:00|10912.2|10911.3|10910.6|10910|10912.3|10911.7|10909.2|10908.6|345
1687330800000|2023-06-21 07:00:00|10911|10910.4|10911.1|10910.5|10913.2|10912.6|10909.4|10908.8|446
1687331100000|2023-06-21 07:05:00|10911|10910.4|10912.8|10912.2|10914.3|10913.7|10911|10910.4|366
1687331400000|2023-06-21 07:10:00|10913.2|10912.6|10913.5|10912.9|10916.3|10915.7|10910.7|10910.1|394
1687331700000|2023-06-21 07:15:00|10913.6|10913|10914.2|10913.6|10916.1|10915.5|10911.7|10911.1|376
1687332000000|2023-06-21 07:20:00|10913.9|10913.3|10913.8|10913.2|10915.7|10915.1|10911.7|10911.1|284
1687332300000|2023-06-21 07:25:00|10913.9|10913.3|10916.1|10915.5|10916.2|10915.6|10912.9|10912.3|305
1687332600000|2023-06-21 07:30:00|10916|10915.4|10918.6|10918|10920|10919.1|10915|10914.2|333
1687332900000|2023-06-21 07:35:00|10918.7|10918.1|10919|10918.4|10919.7|10919.1|10917|10916.4|282
1687333200000|2023-06-21 07:40:00|10918.8|10918.2|10919.5|10918.9|10919.6|10919|10917.5|10916.9|292
1687333500000|2023-06-21 07:45:00|10919.4|10918.8|10919.4|10918.8|10919.9|10919.3|10917.7|10917.1|213
1687333800000|2023-06-21 07:50:00|10919.3|10918.7|10916.8|10916.2|10920.1|10919.5|10915.1|10914.5|321
1687334100000|2023-06-21 07:55:00|10916.6|10916|10913.2|10912.6|10917.5|10916.9|10913.2|10912.6|361
1687334400000|2023-06-21 08:00:00|10913.1|10912.5|10917.6|10917|10919.5|10918.9|10909.7|10909.1|438
1687334700000|2023-06-21 08:05:00|10917.5|10916.9|10921.9|10921.3|10924.5|10923.9|10916.8|10916.2|408
1687335000000|2023-06-21 08:10:00|10921.8|10921.2|10923.1|10922.5|10923.6|10923|10919.9|10919.3|397
1687335300000|2023-06-21 08:15:00|10923.2|10922.6|10926.5|10925.9|10928.9|10928.3|10923.2|10922.6|463
1687335600000|2023-06-21 08:20:00|10926.6|10926|10929.9|10929.3|10930.2|10929.6|10926.4|10925.8|387
1687335900000|2023-06-21 08:25:00|10929.8|10929.2|10927.8|10927.2|10929.8|10929.2|10926.6|10926|321
1687336200000|2023-06-21 08:30:00|10927.6|10927|10929.4|10928.8|10934.1|10933.5|10927.6|10927|315
1687336500000|2023-06-21 08:35:00|10929.5|10928.9|10925.6|10925|10930.3|10929.7|10925.4|10924.8|368
1687336800000|2023-06-21 08:40:00|10925.5|10924.9|10923.4|10922.8|10927.3|10926.7|10923.3|10922.7|360
1687337100000|2023-06-21 08:45:00|10923.6|10923|10924.6|10924|10926.6|10926|10923.3|10922.7|297
1687337400000|2023-06-21 08:50:00|10924.5|10923.9|10924.1|10923.5|10927.7|10927.1|10924.1|10923.5|358
1687337700000|2023-06-21 08:55:00|10923.9|10923.3|10925.4|10924.5|10925.8|10925.2|10922.6|10922|264
1687338000000|2023-06-21 09:00:00|10925.7|10924.8|10921.4|10920.8|10927.7|10927.1|10921.2|10920.6|355
1687338300000|2023-06-21 09:05:00|10921.3|10920.7|10921.8|10921.2|10923.3|10922.7|10920.1|10919.5|258
1687338600000|2023-06-21 09:10:00|10921.9|10921.3|10918.8|10918.2|10921.9|10921.3|10917|10916.4|274
1687338900000|2023-06-21 09:15:00|10918.9|10918.3|10922|10921.4|10922.1|10921.5|10918.6|10918|246
1687339200000|2023-06-21 09:20:00|10921.9|10921.3|10924.9|10924.3|10925.4|10924.8|10921.9|10921.3|303
1687339500000|2023-06-21 09:25:00|10924.8|10924.2|10928.1|10927.5|10928.1|10927.5|10924|10923.4|321
1687339800000|2023-06-21 09:30:00|10928|10927.4|10927.6|10927|10930.1|10929.5|10925.9|10925.2|302
1687340100000|2023-06-21 09:35:00|10927.5|10926.9|10925.2|10924.6|10928.3|10927.7|10923.5|10922.9|262
1687340400000|2023-06-21 09:40:00|10925.1|10924.5|10924.5|10923.9|10925.8|10925.2|10923.8|10923.2|249
1687340700000|2023-06-21 09:45:00|10924.4|10923.8|10921.5|10920.9|10924.9|10924.3|10920.8|10920.2|246
1687341000000|2023-06-21 09:50:00|10921.4|10920.8|10921.3|10920.4|10922.6|10922|10918.6|10918|287
1687341300000|2023-06-21 09:55:00|10921.2|10920.3|10917|10916.4|10921.7|10921.1|10916.8|10916.2|246
1687341600000|2023-06-21 10:00:00|10916.9|10916.3|10919.5|10918.9|10919.8|10919.2|10913.9|10913.3|335
1687341900000|2023-06-21 10:05:00|10919.4|10918.8|10916.4|10915.8|10920|10919.4|10916.4|10915.8|205
1687342200000|2023-06-21 10:10:00|10916.5|10915.9|10920.4|10919.8|10921.1|10920.5|10916.4|10915.8|254
1687342500000|2023-06-21 10:15:00|10920.5|10919.9|10923.1|10922.5|10925.3|10924.7|10920.4|10919.8|269
1687342800000|2023-06-21 10:20:00|10923|10922.4|10923|10922.4|10924.6|10924|10921.5|10920.9|235
1687343100000|2023-06-21 10:25:00|10922.7|10922.1|10922.6|10922|10923|10922.4|10921|10920.3|245
1687343400000|2023-06-21 10:30:00|10922.7|10922.1|10924.8|10924.2|10925|10924.4|10922.6|10922|237
1687343700000|2023-06-21 10:35:00|10924.7|10924.1|10924.6|10924|10926.2|10925.6|10923|10922.4|264
1687344000000|2023-06-21 10:40:00|10924.5|10923.9|10919.6|10919|10924.8|10924.2|10918.8|10918.2|267
1687344300000|2023-06-21 10:45:00|10919.5|10918.9|10921.2|10920.6|10921.5|10920.9|10917.6|10917|316
1687344600000|2023-06-21 10:50:00|10921.1|10920.5|10918.6|10918|10922.2|10921.6|10918.5|10917.9|169
1687344900000|2023-06-21 10:55:00|10918.5|10917.9|10918.8|10917.9|10920.2|10919.6|10917.8|10917.2|250
1687345200000|2023-06-21 11:00:00|10918.9|10918.3|10920.2|10919.6|10920.5|10919.9|10917.7|10917.1|333
1687345500000|2023-06-21 11:05:00|10920.3|10919.7|10920.1|10919.5|10921.6|10921|10919.3|10918.7|208
1687345800000|2023-06-21 11:10:00|10920.4|10919.8|10917.5|10916.9|10920.4|10919.8|10916.6|10916|198
1687346100000|2023-06-21 11:15:00|10917.4|10916.8|10920.1|10919.5|10920.9|10920.3|10917.4|10916.8|298
1687346400000|2023-06-21 11:20:00|10920|10919.4|10919.1|10918.5|10921.5|10920.9|10919|10918.4|174
1687346700000|2023-06-21 11:25:00|10919.2|10918.6|10918.6|10918|10920.2|10919.6|10918.5|10917.9|159
1687347000000|2023-06-21 11:30:00|10918.5|10917.9|10919|10918.4|10920.1|10919.5|10918.5|10917.9|224
1687347300000|2023-06-21 11:35:00|10919.1|10918.5|10919|10918.4|10921.7|10921.1|10919|10918.4|219
1687347600000|2023-06-21 11:40:00|10919.1|10918.5|10920.8|10920.2|10922.1|10921.5|10918.4|10917.8|260
1687347900000|2023-06-21 11:45:00|10920.9|10920.3|10919.3|10918.7|10921.7|10921.1|10918|10917.4|249
1687348200000|2023-06-21 11:50:00|10919.4|10918.8|10925.8|10925.2|10925.8|10925.2|10919.4|10918.8|288
1687348500000|2023-06-21 11:55:00|10926|10925.4|10924.7|10924.1|10927.1|10926.5|10923.1|10922.5|326
1687348800000|2023-06-21 12:00:00|10924.5|10923.9|10923.2|10922.6|10925.1|10924.5|10922|10921.4|295
1687349100000|2023-06-21 12:05:00|10923.1|10922.5|10923.5|10922.9|10925.1|10924.5|10922.6|10922|210
1687349400000|2023-06-21 12:10:00|10923.6|10923|10920|10919.4|10923.7|10923.1|10919.3|10918.7|295
1687349700000|2023-06-21 12:15:00|10920.1|10919.5|10919.6|10919|10922.3|10921.7|10918|10917.4|285
1687350000000|2023-06-21 12:20:00|10919.4|10918.8|10913.6|10913|10919.6|10919|10911.6|10911|501
1687350300000|2023-06-21 12:25:00|10913.4|10912.8|10914.6|10914|10914.9|10914.3|10912.5|10911.9|392
1687350600000|2023-06-21 12:30:00|10914.7|10914.1|10913.8|10913.2|10924|10923.1|10911|10910.4|928
1687350900000|2023-06-21 12:35:00|10913.7|10913.1|10912.2|10911.6|10914.7|10914.1|10908.6|10907.8|565
1687351200000|2023-06-21 12:40:00|10912.3|10911.7|10915.2|10914.6|10916.2|10915.6|10911|10910.4|518
1687351500000|2023-06-21 12:45:00|10915.5|10914.9|10920.8|10920.2|10920.8|10920.2|10914.6|10914|448
1687351800000|2023-06-21 12:50:00|10920.7|10920.1|10920.8|10920.2|10922.3|10921.7|10919.5|10918.9|400
1687352100000|2023-06-21 12:55:00|10920.7|10920.1|10925.5|10924.9|10926.1|10925.5|10920.7|10920.1|445
1687352400000|2023-06-21 13:00:00|10925.2|10924.6|10919.6|10919|10925.9|10925.3|10919.5|10918.9|420
1687352700000|2023-06-21 13:05:00|10919.2|10918.6|10918.6|10918|10920.1|10919.5|10916.5|10915.9|393
1687353000000|2023-06-21 13:10:00|10918.5|10917.9|10919.3|10918.7|10919.5|10918.9|10915.6|10915|491
1687353300000|2023-06-21 13:15:00|10919.2|10918.6|10920.6|10920|10921.7|10921.1|10919|10918.4|418
1687353600000|2023-06-21 13:20:00|10920.7|10920.1|10918.6|10918|10922.1|10921.5|10917.9|10917.3|375
1687353900000|2023-06-21 13:25:00|10918.9|10918.3|10920.9|10920.3|10924|10923.4|10918.9|10918.3|349
1687354200000|2023-06-21 13:30:00|10921|10920.4|10915.8|10915.2|10921|10920.4|10913.6|10913|573
1687354500000|2023-06-21 13:35:00|10915.9|10915.3|10913.2|10912.6|10920.5|10919.9|10913|10912.2|616
1687354800000|2023-06-21 13:40:00|10913.1|10912.5|10914.5|10913.9|10919.1|10918.5|10912.1|10911.5|715
1687355100000|2023-06-21 13:45:00|10914.7|10914.1|10921.9|10921.3|10921.9|10921.3|10910.9|10910.3|692
1687355400000|2023-06-21 13:50:00|10921.8|10921.2|10926.1|10925.5|10926.6|10926|10918.9|10918.3|529
1687355700000|2023-06-21 13:55:00|10926|10925.4|10927|10926.4|10931.2|10930.6|10925.9|10925.3|513
1687356000000|2023-06-21 14:00:00|10926.9|10926.3|10924.9|10924.3|10927.3|10926.7|10923.8|10923.2|422
1687356300000|2023-06-21 14:05:00|10924.8|10924.2|10925.6|10925|10928.1|10927.5|10923.3|10922.7|474
1687356600000|2023-06-21 14:10:00|10925.5|10924.9|10928.6|10928|10930.4|10929.8|10924.4|10923.8|491
1687356900000|2023-06-21 14:15:00|10928.5|10927.9|10933.1|10932.5|10935.1|10934.5|10928.1|10927.5|450
1687357200000|2023-06-21 14:20:00|10933.3|10932.7|10938.9|10938.3|10942.3|10941.4|10932.3|10931.7|549
1687357500000|2023-06-21 14:25:00|10938.7|10938.1|10945|10944.4|10945.1|10944.5|10937.5|10936.9|630
1687357800000|2023-06-21 14:30:00|10945.1|10944.5|10948.7|10948.1|10949.3|10948.7|10944.6|10944|792
1687358100000|2023-06-21 14:35:00|10948.6|10948|10956.5|10955.9|10959.1|10958.5|10947.8|10947.2|709
1687358400000|2023-06-21 14:40:00|10956.6|10956|10959.5|10958.9|10964.4|10963.8|10956.6|10956|689
1687358700000|2023-06-21 14:45:00|10959.4|10958.8|10959.3|10958.7|10960|10959.4|10955.3|10954.7|605
1687359000000|2023-06-21 14:50:00|10959.1|10958.5|10955.5|10954.9|10959.6|10959|10952.4|10951.8|650
1687359300000|2023-06-21 14:55:00|10955.8|10955.2|10955|10954.4|10958.3|10957.7|10953.1|10952.5|603
1687359600000|2023-06-21 15:00:00|10954.9|10954.3|10951.1|10950.5|10955.6|10955|10950.1|10949.5|582
1687359900000|2023-06-21 15:05:00|10951.2|10950.6|10945.8|10945.2|10953.1|10952.5|10945.3|10944.7|507
1687360200000|2023-06-21 15:10:00|10946|10945.4|10946.4|10945.8|10947.2|10946.6|10943.7|10943.1|458
1687360500000|2023-06-21 15:15:00|10946.5|10945.9|10948.4|10947.8|10950|10949.4|10946.4|10945.8|404
1687360800000|2023-06-21 15:20:00|10948.5|10947.9|10950.2|10949.6|10953|10952.4|10948.4|10947.8|430
1687361100000|2023-06-21 15:25:00|10950.3|10949.7|10950.6|10950|10952.4|10951.8|10948.5|10947.9|409
1687361400000|2023-06-21 15:30:00|10950.7|10950.1|10953.5|10952.9|10954.3|10953.7|10950.7|10950.1|383
1687361700000|2023-06-21 15:35:00|10953.7|10953.1|10955.1|10954.5|10956.6|10956|10952.8|10952.2|417
1687362000000|2023-06-21 15:40:00|10955|10954.4|10951.2|10950.6|10956.3|10955.7|10950.8|10950.2|389
1687362300000|2023-06-21 15:45:00|10951.3|10950.7|10949.7|10949.1|10953.5|10952.9|10949.2|10948.6|320
1687362600000|2023-06-21 15:50:00|10949.6|10949|10950.1|10949.5|10951.5|10950.9|10948.9|10948.3|281
1687362900000|2023-06-21 15:55:00|10950.2|10949.6|10950.9|10950.3|10951.5|10950.9|10950.1|10949.5|307
1687363200000|2023-06-21 16:00:00|10950.8|10950.2|10953.7|10953.1|10954.1|10953.5|10950.1|10949.4|412
1687363500000|2023-06-21 16:05:00|10953.6|10953|10954.5|10953.9|10957.2|10956.6|10953.4|10952.8|303
1687363800000|2023-06-21 16:10:00|10954.8|10954.2|10954.5|10953.9|10954.8|10954.2|10952.4|10951.8|243
1687364100000|2023-06-21 16:15:00|10954.6|10954|10958|10957.4|10958.9|10958.3|10954.2|10953.6|322
1687364400000|2023-06-21 16:20:00|10957.8|10957.2|10959.8|10959.2|10959.8|10959.2|10957.2|10956.6|320
1687364700000|2023-06-21 16:25:00|10959.7|10959.1|10963|10962.4|10964.3|10963.6|10959.5|10958.9|265
1687365000000|2023-06-21 16:30:00|10963.1|10962.5|10964|10963.4|10965|10964.4|10962.6|10962|243
1687365300000|2023-06-21 16:35:00|10963.8|10963.2|10966|10965.4|10966.1|10965.5|10963.6|10963|245
1687365600000|2023-06-21 16:40:00|10966.1|10965.5|10969.1|10968.5|10970.1|10969.5|10966|10965.4|219
1687365900000|2023-06-21 16:45:00|10969.2|10968.6|10969.6|10969|10971|10970.4|10968.4|10967.8|256
1687366200000|2023-06-21 16:50:00|10969.7|10969.1|10970.5|10969.9|10974.1|10973.5|10969.6|10969|276
1687366500000|2023-06-21 16:55:00|10970.6|10970|10971|10970.4|10972.2|10971.6|10970.2|10969.6|312
1687366800000|2023-06-21 17:00:00|10970.7|10970.1|10969|10968.4|10970.9|10970.3|10967.6|10967|351
1687367100000|2023-06-21 17:05:00|10968.6|10968|10972.6|10972|10972.8|10972.2|10967.5|10966.9|353
1687367400000|2023-06-21 17:10:00|10972.7|10972.1|10972.7|10972.1|10973.8|10973.2|10972|10971.4|281
1687367700000|2023-06-21 17:15:00|10972.6|10972|10975.5|10974.9|10975.7|10975.1|10972.6|10972|279
1687368000000|2023-06-21 17:20:00|10975.6|10975|10972.3|10971.7|10975.6|10975|10971.1|10970.5|262
1687368300000|2023-06-21 17:25:00|10972.6|10972|10973.7|10973.1|10974.4|10973.8|10972.4|10971.8|231
1687368600000|2023-06-21 17:30:00|10973.8|10973.2|10975.8|10975.2|10976.2|10975.6|10973.8|10973.2|245
1687368900000|2023-06-21 17:35:00|10976|10975.4|10974.7|10974.1|10976|10975.4|10973.1|10972.5|185
1687369200000|2023-06-21 17:40:00|10974.5|10973.9|10976.1|10975.5|10976.1|10975.5|10974.5|10973.9|213
1687369500000|2023-06-21 17:45:00|10976|10975.4|10977.3|10976.7|10979.7|10979.1|10976|10975.4|297
1687369800000|2023-06-21 17:50:00|10977.4|10976.8|10978.1|10977.5|10978.6|10978|10976.6|10976|272
1687370100000|2023-06-21 17:55:00|10977.8|10977.2|10977.8|10977.2|10978.2|10977.6|10976.4|10975.8|137
1687370400000|2023-06-21 18:00:00|10977.9|10977.3|10978.1|10977.5|10979.4|10978.8|10976.5|10975.9|174
1687370700000|2023-06-21 18:05:00|10978.3|10977.7|10981.6|10981|10982.1|10981.5|10978.1|10977.5|213
1687371000000|2023-06-21 18:10:00|10981.1|10980.5|10984|10983.4|10984.1|10983.5|10980.3|10979.7|257
1687371300000|2023-06-21 18:15:00|10984.1|10983.5|10984.8|10984.2|10985.2|10984.6|10983.3|10982.7|223
1687371600000|2023-06-21 18:20:00|10984.9|10984.3|10986.4|10985.8|10986.7|10986.1|10984.1|10983.5|231
1687371900000|2023-06-21 18:25:00|10986.3|10985.7|10989.6|10989|10989.7|10989.1|10986.2|10985.6|247
1687372200000|2023-06-21 18:30:00|10989.8|10989.2|10987.7|10987.1|10990.2|10989.6|10987.6|10987|247
1687372500000|2023-06-21 18:35:00|10987.8|10987.2|10986.2|10985.6|10988.3|10987.7|10986.2|10985.6|194
1687372800000|2023-06-21 18:40:00|10986.3|10985.7|10987.1|10986.5|10987.1|10986.5|10985.5|10984.9|190
1687373100000|2023-06-21 18:45:00|10987|10986.4|10984.2|10983.6|10987|10986.4|10984|10983.4|189
1687373400000|2023-06-21 18:50:00|10984.1|10983.5|10985|10984.4|10985.6|10985|10984.1|10983.5|206
1687373700000|2023-06-21 18:55:00|10984.8|10984.2|10985.1|10984.5|10985.7|10985.1|10983.6|10983|301
1687374000000|2023-06-21 19:00:00|10985|10984.4|10984.1|10983.5|10985|10984.4|10982|10981.4|215
1687374300000|2023-06-21 19:05:00|10983.8|10983.2|10985.9|10985.3|10986.3|10985.7|10983.7|10983.1|195
1687374600000|2023-06-21 19:10:00|10986|10985.4|10986.5|10985.9|10986.6|10986|10985|10984.4|189
1687374900000|2023-06-21 19:15:00|10986.6|10986|10989|10988.4|10989.8|10989.2|10986.5|10985.9|174
1687375200000|2023-06-21 19:20:00|10989.1|10988.5|10986.7|10986.1|10989.1|10988.5|10986.7|10986.1|143
1687375500000|2023-06-21 19:25:00|10986.5|10985.9|10986.1|10985.5|10987.3|10986.7|10986|10985.4|162
1687375800000|2023-06-21 19:30:00|10986.2|10985.6|10986.5|10985.9|10987|10986.4|10985.4|10984.8|203
1687376100000|2023-06-21 19:35:00|10986.4|10985.8|10985.9|10985.3|10987.4|10986.8|10985.4|10984.8|158
1687376400000|2023-06-21 19:40:00|10985.8|10985.2|10984.9|10984.3|10986|10985.4|10984.5|10983.9|139
1687376700000|2023-06-21 19:45:00|10985.1|10984.5|10984.5|10983.9|10985.4|10984.8|10984.2|10983.6|223
1687377000000|2023-06-21 19:50:00|10984.8|10984.2|10985.4|10984.8|10985.9|10985.3|10984.4|10983.8|152
1687377300000|2023-06-21 19:55:00|10985.2|10984.6|10988.4|10987.8|10988.4|10987.8|10985.1|10984.5|306
1687377600000|2023-06-21 20:00:00|10988.2|10987.6|10986.4|10985.8|10989.2|10988.6|10986|10985.4|166
1687377900000|2023-06-21 20:05:00|10986.5|10985.9|10985.7|10985.1|10986.6|10986|10985.4|10984.8|114
1687378200000|2023-06-21 20:10:00|10985.8|10985.2|10988.2|10987.6|10988.7|10988.1|10985.7|10985.1|114
1687378500000|2023-06-21 20:15:00|10988.3|10987.7|10990.2|10989.6|10991.3|10990.6|10988.1|10987.5|113
1687378800000|2023-06-21 20:20:00|10990.1|10989.5|10989|10988.4|10990.2|10989.6|10988.5|10987.9|76
1687379100000|2023-06-21 20:25:00|10989.1|10988.5|10990.1|10989.5|10990.4|10989.8|10988.7|10988.1|83
1687379400000|2023-06-21 20:30:00|10990|10989.4|10989.2|10988.6|10990.3|10989.7|10989|10988.4|69
1687379700000|2023-06-21 20:35:00|10989.1|10988.5|10988.2|10987.6|10989.2|10988.6|10987.8|10987.2|83
1687380000000|2023-06-21 20:40:00|10988.1|10987.5|10987.6|10987|10988.1|10987.5|10987.2|10986.6|45
1687380300000|2023-06-21 20:45:00|10987.7|10986.8|10987.3|10986.4|10987.8|10986.9|10986.5|10985.6|94
1687380600000|2023-06-21 20:50:00|10987.2|10986.3|10987.7|10986.8|10988.2|10987.3|10986.8|10985.9|172
1687380900000|2023-06-21 20:55:00|10988|10986.5|10987.4|10985.5|10988.2|10986.7|10987.1|10985.2|165
1687381200000|2023-06-21 21:00:00|10988.5|10984.5|10990.3|10983.7|10990.4|10984.5|10988.5|10983.2|41
1687381500000|2023-06-21 21:05:00|10990.1|10983.5|10989.4|10982.9|10990.1|10983.5|10989|10982.4|54
1687381800000|2023-06-21 21:10:00|10989.3|10982.8|10989.4|10982.8|10989.6|10983|10989.3|10982.8|11
1687382100000|2023-06-21 21:15:00|10989.5|10982.9|10988.5|10981.9|10989.7|10983.1|10988.2|10981.6|242
1687382400000|2023-06-21 21:20:00|10988.4|10981.8|10988.2|10981.6|10988.6|10982|10987.9|10981.3|309
1687382700000|2023-06-21 21:25:00|10988.1|10981.5|10987.9|10981.3|10988.3|10981.7|10987.8|10981.2|42
1687383000000|2023-06-21 21:30:00|10987.8|10981.2|10988.1|10981.5|10988.3|10981.7|10987.7|10981.1|18
1687383300000|2023-06-21 21:35:00|10988|10981.4|10988|10981.4|10988.2|10981.6|10987.4|10981.3|72
1687383600000|2023-06-21 21:40:00|10988.1|10981.5|10987.1|10981.4|10988.1|10981.7|10986.9|10980.9|118
1687383900000|2023-06-21 21:45:00|10987.2|10981.5|10987.2|10981.7|10987.4|10981.9|10986.9|10981.4|65
1687384200000|2023-06-21 21:50:00|10987.1|10981.6|10986.5|10981.6|10987.3|10981.9|10986.5|10981.3|31
1687384500000|2023-06-21 21:55:00|10986.8|10981.7|10987.4|10982.3|10988|10982.5|10986.8|10981.3|113
1687384800000|2023-06-21 22:00:00|10987.3|10982.2|10987.7|10986.2|10988.1|10986.3|10986.7|10982.2|139
1687385100000|2023-06-21 22:05:00|10987.4|10986.5|10989.3|10988.4|10989.7|10988.6|10987.4|10986.5|50
1687385400000|2023-06-21 22:10:00|10989.2|10988.3|10988.8|10987.9|10989.3|10988.4|10988.1|10987.2|100
1687385700000|2023-06-21 22:15:00|10988.7|10987.8|10988.6|10987.7|10989.2|10988.3|10987.6|10986.7|107
1687386000000|2023-06-21 22:20:00|10988.7|10987.8|10989.2|10988.3|10990|10988.9|10987.7|10986.8|123
1687386300000|2023-06-21 22:25:00|10989.4|10988.5|10989.2|10988.3|10989.7|10988.7|10989.1|10988.1|76
1687386600000|2023-06-21 22:30:00|10989.3|10988.4|10990.2|10989.3|10990.3|10989.4|10989.1|10988.2|73
1687386900000|2023-06-21 22:35:00|10990.1|10989.2|10989.7|10988.8|10990.7|10989.8|10989.6|10988.7|82
1687387200000|2023-06-21 22:40:00|10989.8|10988.9|10989.8|10988.9|10989.9|10989|10989.6|10988.7|39
1687387500000|2023-06-21 22:45:00|10989.7|10988.8|10989.2|10988.3|10989.8|10988.9|10989.1|10988.2|65
1687387800000|2023-06-21 22:50:00|10989.1|10988.2|10989.9|10989|10989.9|10989|10989.1|10988.2|38
1687388100000|2023-06-21 22:55:00|10989.8|10988.9|10991.2|10990.3|10991.3|10990.4|10989.6|10988.7|55
1687388400000|2023-06-21 23:00:00|10991|10990.1|10990.7|10989.8|10991.1|10990.2|10990.3|10989.4|54
1687388700000|2023-06-21 23:05:00|10990.8|10989.9|10992.4|10991.5|10992.9|10992|10990.7|10989.8|79
1687389000000|2023-06-21 23:10:00|10992.3|10991.4|10991.9|10991|10992.6|10991.9|10991.8|10991|69
1687389300000|2023-06-21 23:15:00|10992|10991.1|10991.9|10991|10992.5|10991.6|10991.3|10990.4|88
1687389600000|2023-06-21 23:20:00|10992.1|10991.2|10992.6|10991.7|10992.8|10991.9|10992.1|10991.2|44
1687389900000|2023-06-21 23:25:00|10992.7|10991.8|10991.9|10991|10992.7|10991.8|10991.8|10990.9|35
1687390200000|2023-06-21 23:30:00|10992|10991.1|10992.4|10991.5|10992.5|10991.8|10991.8|10990.9|61
1687390500000|2023-06-21 23:35:00|10992.3|10991.4|10991.6|10990.7|10992.3|10991.4|10991.3|10990.4|54
1687390800000|2023-06-21 23:40:00|10991.5|10990.6|10992|10991.1|10992.1|10991.2|10991.5|10990.6|64
1687391100000|2023-06-21 23:45:00|10992.1|10991.2|10992|10991.4|10992.1|10991.5|10991.6|10990.8|73
1687391400000|2023-06-21 23:50:00|10992.2|10991.6|10992|10991.4|10992.5|10991.9|10991.5|10990.9|79
1687391700000|2023-06-21 23:55:00|10991.9|10991.3|10992|10991.1|10992.7|10991.8|10991.9|10991.1|46
1687392000000|2023-06-22 00:00:00|10992.2|10991.3|10991.5|10990.6|10992.6|10991.9|10988.2|10987.3|184
1687392300000|2023-06-22 00:05:00|10991.6|10990.7|10990.8|10989.9|10991.7|10990.8|10989.8|10988.9|183
1687392600000|2023-06-22 00:10:00|10990.7|10989.8|10990.5|10989.9|10990.9|10990.1|10989.1|10988.2|176
1687392900000|2023-06-22 00:15:00|10990.4|10989.8|10989|10988.1|10991.5|10990.9|10988.4|10987.5|123
1687393200000|2023-06-22 00:20:00|10988.9|10988|10988.9|10988|10989.4|10988.8|10987.6|10986.9|113
1687393500000|2023-06-22 00:25:00|10988.8|10987.9|10989.2|10988.6|10989.3|10988.7|10987.9|10987|93
1687393800000|2023-06-22 00:30:00|10989.1|10988.5|10989.4|10988.8|10989.7|10989.1|10988.2|10987.6|133
1687394100000|2023-06-22 00:35:00|10989.3|10988.7|10987.8|10987.2|10989.7|10988.9|10987.5|10986.9|162
1687394400000|2023-06-22 00:40:00|10987.9|10987.3|10988.7|10987.8|10989.4|10988.7|10987.7|10987.1|181
1687394700000|2023-06-22 00:45:00|10988.6|10987.7|10988.7|10988.1|10989.6|10989|10988|10987.4|150
1687395000000|2023-06-22 00:50:00|10988.6|10988|10989|10988.4|10989.5|10988.9|10987|10986.3|178
1687395300000|2023-06-22 00:55:00|10988.9|10988.3|10988.8|10988.2|10991|10990.4|10988.3|10987.7|193
1687395600000|2023-06-22 01:00:00|10988.7|10988.1|10990.7|10990.1|10991|10990.4|10987.5|10986.8|212
1687395900000|2023-06-22 01:05:00|10990.8|10990.2|10991.1|10990.5|10991.6|10991|10989.6|10989|127
1687396200000|2023-06-22 01:10:00|10991.2|10990.6|10993|10992.4|10993|10992.4|10990.8|10990.2|135
1687396500000|2023-06-22 01:15:00|10992.9|10992.3|10993.5|10992.9|10994|10993.4|10992.9|10992.3|94
1687396800000|2023-06-22 01:20:00|10993.6|10993|10992.8|10991.9|10993.6|10993|10992.1|10991.3|129
1687397100000|2023-06-22 01:25:00|10992.7|10991.8|10993.1|10992.5|10993.9|10993.3|10991.9|10991.3|137
1687397400000|2023-06-22 01:30:00|10993.2|10992.6|10995.1|10994.2|10995.5|10994.6|10992.8|10991.9|176
1687397700000|2023-06-22 01:35:00|10995|10994.1|10994.1|10993.5|10995.2|10994.5|10992.9|10992.3|129
1687398000000|2023-06-22 01:40:00|10994.3|10993.7|10994.7|10994.1|10995|10994.4|10993.9|10993.3|180
1687398300000|2023-06-22 01:45:00|10994.8|10994.2|10994.8|10994.2|10995.2|10994.6|10993.5|10992.9|119
1687398600000|2023-06-22 01:50:00|10994.7|10994.1|10993.9|10993.3|10995.1|10994.5|10993.9|10993.3|121
1687398900000|2023-06-22 01:55:00|10994|10993.4|10994|10993.4|10994.5|10993.9|10992.7|10992.1|89
1687399200000|2023-06-22 02:00:00|10994.1|10993.5|10992.6|10991.7|10994.1|10993.5|10991.5|10990.8|108
1687399500000|2023-06-22 02:05:00|10992.5|10991.6|10990|10989.4|10992.5|10991.6|10989.9|10989|120
1687399800000|2023-06-22 02:10:00|10990.1|10989.5|10989.6|10988.7|10990.6|10989.9|10988.6|10988|160
1687400100000|2023-06-22 02:15:00|10989.5|10988.6|10989.4|10988.8|10990.7|10990.1|10989.1|10988.5|166
1687400400000|2023-06-22 02:20:00|10989.3|10988.7|10990.4|10989.8|10990.4|10989.8|10989.3|10988.7|110
1687400700000|2023-06-22 02:25:00|10990.2|10989.6|10992.2|10991.3|10992.3|10991.6|10989.9|10989.2|145
1687401000000|2023-06-22 02:30:00|10991.9|10991.4|10991.5|10990.9|10992.3|10991.5|10991.1|10990.3|102
1687401300000|2023-06-22 02:35:00|10991.6|10991|10992.3|10991.4|10993.9|10993.3|10991.6|10991|149
1687401600000|2023-06-22 02:40:00|10992.2|10991.3|10992.9|10992.3|10993.3|10992.7|10992|10991.3|107
1687401900000|2023-06-22 02:45:00|10993|10992.4|10993.3|10992.7|10993.4|10992.8|10992.1|10991.5|146
1687402200000|2023-06-22 02:50:00|10993.4|10992.8|10992.9|10992.3|10994|10993.3|10992.5|10991.8|132
1687402500000|2023-06-22 02:55:00|10993|10992.4|10993.9|10993.3|10993.9|10993.3|10992.3|10991.7|113
1687402800000|2023-06-22 03:00:00|10994|10993.4|10994|10993.4|10994.5|10993.9|10993.4|10992.7|145
1687403100000|2023-06-22 03:05:00|10994.1|10993.5|10993.4|10992.8|10994.4|10993.8|10992.9|10992.3|123
1687403400000|2023-06-22 03:10:00|10993.7|10993.1|10993|10992.4|10994.9|10994|10992.9|10992.3|106
1687403700000|2023-06-22 03:15:00|10992.9|10992.3|10993.2|10992.6|10993.5|10992.9|10991.4|10990.8|117
1687404000000|2023-06-22 03:20:00|10993.1|10992.5|10993|10992.4|10993.5|10992.9|10992.5|10991.7|64
1687404300000|2023-06-22 03:25:00|10992.9|10992.3|10992.3|10991.7|10993.1|10992.3|10991.6|10991|123
1687404600000|2023-06-22 03:30:00|10992.2|10991.6|10993.1|10992.5|10993.2|10992.6|10991.9|10991.2|104
1687404900000|2023-06-22 03:35:00|10993|10992.4|10993.9|10993.3|10994.7|10993.8|10992.6|10991.9|148
1687405200000|2023-06-22 03:40:00|10994|10993.4|10993.4|10992.8|10994.3|10993.7|10992.9|10992|123
1687405500000|2023-06-22 03:45:00|10993.3|10992.7|10993|10992.4|10993.7|10992.9|10992.3|10991.7|99
1687405800000|2023-06-22 03:50:00|10993.2|10992.6|10993|10992.4|10993.2|10992.6|10992.3|10991.7|68
1687406100000|2023-06-22 03:55:00|10992.9|10992.3|10993.3|10992.7|10993.3|10992.7|10992.6|10992|79
1687406400000|2023-06-22 04:00:00|10993.4|10992.8|10993.5|10992.9|10994.2|10993.6|10993.2|10992.6|119
1687406700000|2023-06-22 04:05:00|10993.6|10993|10991.9|10991.3|10993.8|10993.2|10991.4|10990.8|102
1687407000000|2023-06-22 04:10:00|10991.8|10991.2|10992.1|10991.5|10992.6|10992|10991.5|10990.9|179
1687407300000|2023-06-22 04:15:00|10992|10991.4|10990.8|10990.2|10993|10992.4|10990|10989.4|141
1687407600000|2023-06-22 04:20:00|10990.7|10990.1|10990|10989.4|10990.8|10990.2|10989.1|10988.5|138
1687407900000|2023-06-22 04:25:00|10989.7|10989.1|10989.4|10988.8|10990.2|10989.6|10989.1|10988.5|123
1687408200000|2023-06-22 04:30:00|10989.1|10988.5|10988|10987.4|10989.4|10988.8|10988|10987.4|114
1687408500000|2023-06-22 04:35:00|10988.3|10987.7|10988|10987.4|10988.5|10987.9|10987.5|10986.7|94
1687408800000|2023-06-22 04:40:00|10988.3|10987.7|10989.5|10988.9|10989.6|10989|10987.1|10986.5|117
1687409100000|2023-06-22 04:45:00|10989.6|10989|10988.6|10988|10989.7|10989.1|10988.5|10987.9|136
1687409400000|2023-06-22 04:50:00|10988.7|10988.1|10989|10988.4|10989.7|10989.1|10988.4|10987.8|83
1687409700000|2023-06-22 04:55:00|10988.9|10988.3|10987.6|10987|10988.9|10988.3|10987|10986.4|195
1687410000000|2023-06-22 05:00:00|10987.5|10986.9|10987.3|10986.7|10988.8|10988.2|10986.9|10986.3|191
1687410300000|2023-06-22 05:05:00|10987.2|10986.6|10986.5|10985.6|10987.5|10986.9|10985.9|10985.3|156
1687410600000|2023-06-22 05:10:00|10986.4|10985.8|10987.1|10986.2|10987.3|10986.5|10986|10985.1|166
1687410900000|2023-06-22 05:15:00|10987|10986.1|10986.3|10985.7|10987.1|10986.5|10985.3|10984.7|138
1687411200000|2023-06-22 05:20:00|10986|10985.4|10987.8|10987.2|10988.5|10987.9|10985.9|10985.3|139
1687411500000|2023-06-22 05:25:00|10987.9|10987.3|10988.8|10988.2|10988.9|10988.3|10987.4|10986.8|66
1687411800000|2023-06-22 05:30:00|10988.5|10987.9|10987.4|10986.8|10988.6|10988|10987.3|10986.7|74
1687412100000|2023-06-22 05:35:00|10987.5|10986.9|10988.4|10987.8|10989.2|10988.6|10986.9|10986.3|115
1687412400000|2023-06-22 05:40:00|10988.3|10987.7|10987.8|10987.2|10988.4|10987.8|10986.3|10985.7|132
1687412700000|2023-06-22 05:45:00|10987.6|10987|10987.5|10986.6|10989|10988.4|10987.5|10986.6|125
1687413000000|2023-06-22 05:50:00|10987.6|10986.7|10990.5|10989.6|10991.1|10990.2|10987|10986.1|148
1687413300000|2023-06-22 05:55:00|10990.1|10989.2|10986.2|10985.6|10990.1|10989.2|10985.4|10984.5|262
1687413600000|2023-06-22 06:00:00|10986.5|10985.9|10983.9|10983.3|10990.9|10990.3|10983.9|10983.3|279
1687413900000|2023-06-22 06:05:00|10984|10983.4|10987.1|10986.5|10987.1|10986.5|10984|10983.4|209
1687414200000|2023-06-22 06:10:00|10987|10986.4|10985|10984.4|10989.1|10988.5|10983.6|10983|302
1687414500000|2023-06-22 06:15:00|10985.1|10984.5|10985.5|10984.9|10986.5|10985.9|10983.5|10982.9|233
1687414800000|2023-06-22 06:20:00|10985.7|10985.1|10984.4|10983.8|10985.9|10985.3|10981.9|10981.3|225
1687415100000|2023-06-22 06:25:00|10984.3|10983.7|10984.8|10984.2|10985.2|10984.6|10983.4|10982.8|170
1687415400000|2023-06-22 06:30:00|10984.9|10984.3|10986.9|10986.3|10988.1|10987.5|10984.8|10984.2|234
1687415700000|2023-06-22 06:35:00|10987|10986.4|10983.7|10983.1|10987|10986.4|10983.5|10982.9|231
1687416000000|2023-06-22 06:40:00|10983.9|10983.3|10983.1|10982.5|10986.5|10985.9|10982.6|10982|275
1687416300000|2023-06-22 06:45:00|10983.2|10982.6|10982.1|10981.5|10983.5|10982.9|10981.5|10980.9|175
1687416600000|2023-06-22 06:50:00|10982|10981.4|10983.4|10982.8|10983.6|10983|10981|10980.4|213
1687416900000|2023-06-22 06:55:00|10983.1|10982.5|10983|10982.4|10984|10983.4|10981.5|10980.9|212
1687417200000|2023-06-22 07:00:00|10982.9|10982.3|10986.5|10985.9|10986.6|10986|10980.2|10979.6|322
1687417500000|2023-06-22 07:05:00|10986.6|10986|10987.8|10987.2|10992.4|10991.8|10986.3|10985.7|375
1687417800000|2023-06-22 07:10:00|10988|10987.4|10987.5|10986.9|10989.1|10988.5|10984.6|10984|319
1687418100000|2023-06-22 07:15:00|10987.7|10987.1|10987.1|10986.5|10990.1|10989.5|10986.8|10986.2|354
1687418400000|2023-06-22 07:20:00|10987|10986.4|10988|10987.4|10988.3|10987.7|10984.4|10983.8|373
1687418700000|2023-06-22 07:25:00|10988.1|10987.5|10991.4|10990.8|10993|10992.4|10987.9|10987.3|329
1687419000000|2023-06-22 07:30:00|10991.5|10990.9|10987.1|10986.5|10993.3|10992.7|10986.1|10985.5|655
1687419300000|2023-06-22 07:35:00|10987.2|10986.6|10990.8|10990.2|10991.4|10990.8|10986.7|10986.1|462
1687419600000|2023-06-22 07:40:00|10990.7|10990.1|10998.7|10998.1|11000.3|10999.7|10988.6|10988|433
1687419900000|2023-06-22 07:45:00|10998.8|10998.2|10996.4|10995.8|10999.1|10998.5|10994|10993.4|406
1687420200000|2023-06-22 07:50:00|10996.6|10996|10995.2|10994.6|10999.1|10998.5|10994.8|10994.2|427
1687420500000|2023-06-22 07:55:00|10995.3|10994.7|10994.9|10994|10995.8|10995.2|10991.6|10991|346
1687420800000|2023-06-22 08:00:00|10995|10994.1|10993.6|10993|10997.3|10996.7|10992.5|10991.9|435
1687421100000|2023-06-22 08:05:00|10993.3|10992.7|10996|10995.4|10996.5|10995.9|10993.1|10992.5|295
1687421400000|2023-06-22 08:10:00|10995.9|10995.3|10998.1|10997.5|10999.3|10998.7|10995.7|10995.1|445
1687421700000|2023-06-22 08:15:00|10998.2|10997.6|11003.5|11002.6|11004.1|11003.2|10998|10997.4|334
1687422000000|2023-06-22 08:20:00|11003.4|11002.5|10996.1|10995.5|11003.5|11002.6|10994.7|10994.1|329
1687422300000|2023-06-22 08:25:00|10996|10995.4|10993.6|10993|10996.8|10996.2|10993.5|10992.8|220
1687422600000|2023-06-22 08:30:00|10993.4|10992.7|10990.1|10989.5|10994.4|10993.6|10987.6|10987|310
1687422900000|2023-06-22 08:35:00|10990.3|10989.7|10991.2|10990.6|10993.7|10993.1|10989.6|10989|256
1687423200000|2023-06-22 08:40:00|10991.1|10990.5|10991.1|10990.5|10992.4|10991.8|10989.2|10988.6|212
1687423500000|2023-06-22 08:45:00|10991.2|10990.6|10993.2|10992.6|10993.4|10992.8|10991|10990.4|231
1687423800000|2023-06-22 08:50:00|10993.1|10992.5|10991|10990.4|10994.2|10993.6|10989.8|10989.2|277
1687424100000|2023-06-22 08:55:00|10991.2|10990.6|10993.3|10992.7|10993.4|10992.8|10990.8|10990.2|322
1687424400000|2023-06-22 09:00:00|10993.2|10992.6|10997.7|10997.1|10997.7|10997.1|10992.5|10991.9|308
1687424700000|2023-06-22 09:05:00|10997.8|10997.2|10998.3|10997.7|11000.3|10999.7|10997.4|10996.8|202
1687425000000|2023-06-22 09:10:00|10998.5|10997.9|11002.4|11001.8|11002.9|11002.3|10998.1|10997.5|211
1687425300000|2023-06-22 09:15:00|11002.3|11001.7|10997.6|10997|11002.3|11001.7|10997.2|10996.6|203
1687425600000|2023-06-22 09:20:00|10997.5|10996.9|10996.7|10996.1|10997.5|10996.9|10994.6|10994|228
1687425900000|2023-06-22 09:25:00|10996.4|10995.8|10997.9|10997.3|10998.3|10997.7|10995.8|10995.2|238
1687426200000|2023-06-22 09:30:00|10997.8|10997.2|10999.5|10998.9|10999.9|10999.3|10997.7|10997.1|197
1687426500000|2023-06-22 09:35:00|10999.4|10998.8|11001.8|11001.2|11001.8|11001.2|10999.3|10998.7|206
1687426800000|2023-06-22 09:40:00|11001.9|11001.3|11000.9|11000.3|11004.5|11003.7|11000.9|11000.3|219
1687427100000|2023-06-22 09:45:00|11000.8|11000.2|11000.1|10999.5|11001.9|11001.3|10999.2|10998.6|257
1687427400000|2023-06-22 09:50:00|11000|10999.4|10999.7|10999.1|11001.8|11001.2|10999.3|10998.7|234
1687427700000|2023-06-22 09:55:00|10999.6|10999|11002.2|11001.6|11003.8|11003.2|10999.6|10999|220
1687428000000|2023-06-22 10:00:00|11002.1|11001.5|11005.8|11005.2|11006.1|11005.5|11001.1|11000.5|273
1687428300000|2023-06-22 10:05:00|11005.9|11005.3|11003.7|11003.1|11006.7|11006.1|11002.6|11002|205
1687428600000|2023-06-22 10:10:00|11003.8|11003.2|11003.5|11002.9|11003.8|11003.2|11000.5|10999.9|213
1687428900000|2023-06-22 10:15:00|11003.7|11003.1|11005.5|11004.9|11006.9|11006.3|11003|11002.4|263
1687429200000|2023-06-22 10:20:00|11005.4|11004.8|11006.4|11005.8|11008.2|11007.6|11004.8|11004.2|308
1687429500000|2023-06-22 10:25:00|11006.3|11005.7|11007.4|11006.8|11008.5|11007.9|11005.6|11005|196
1687429800000|2023-06-22 10:30:00|11007.3|11006.7|11003.4|11002.8|11007.3|11006.7|11003|11002.4|174
1687430100000|2023-06-22 10:35:00|11003.2|11002.6|11002.7|11002.1|11003.8|11003|11001.8|11001.2|174
1687430400000|2023-06-22 10:40:00|11002.6|11002|11003.9|11003.3|11004.3|11003.7|11000.9|11000.3|129
1687430700000|2023-06-22 10:45:00|11003.8|11003.2|11002.6|11002|11003.9|11003.3|11001.9|11001.3|218
1687431000000|2023-06-22 10:50:00|11002.5|11001.9|11007|11006.4|11007.5|11006.9|11002.5|11001.9|298
1687431300000|2023-06-22 10:55:00|11007.1|11006.5|11005.4|11004.1|11007.6|11007|11004.4|11003.5|224
1687431600000|2023-06-22 11:00:00|11007.1|11005.2|11002.4|11001.8|11012.9|11012|11001|11000.1|1280
1687431900000|2023-06-22 11:05:00|11002.3|11001.7|11006.8|11006.2|11008.6|11008|11002.2|11001.6|573
1687432200000|2023-06-22 11:10:00|11006.7|11006.1|11004|11003.4|11007.2|11006.6|11001.3|11000.7|731
1687432500000|2023-06-22 11:15:00|11004.1|11003.5|11011|11010.4|11011|11010.4|11001.3|11000.7|342
1687432800000|2023-06-22 11:20:00|11010.9|11010.3|11005.6|11005|11011.3|11010.7|11005.4|11004.8|434
1687433100000|2023-06-22 11:25:00|11005.8|11005.2|11001|11000.4|11005.8|11005.2|11000.7|11000.1|405
1687433400000|2023-06-22 11:30:00|11000.9|11000.3|10995.5|10994.9|11001.5|11000.9|10994.8|10994.1|465
1687433700000|2023-06-22 11:35:00|10995.4|10994.8|10990.5|10989.9|10996.5|10995.9|10989.5|10988.9|390
1687434000000|2023-06-22 11:40:00|10991.1|10990.5|10993|10992.4|10994.6|10994|10991|10990.4|233
1687434300000|2023-06-22 11:45:00|10992.9|10992.3|10992|10991.4|10994.6|10994|10991.4|10990.8|254
1687434600000|2023-06-22 11:50:00|10991.9|10991.3|10990.1|10989.5|10992.1|10991.5|10989.4|10988.8|253
1687434900000|2023-06-22 11:55:00|10990|10989.4|10989.6|10989|10990.3|10989.7|10988.4|10987.8|386
1687435200000|2023-06-22 12:00:00|10989.5|10988.9|10989|10988.4|10993.1|10992.5|10988.5|10987.9|436
1687435500000|2023-06-22 12:05:00|10989.1|10988.5|10985|10984.4|10990.1|10989.5|10984.8|10984.2|303
1687435800000|2023-06-22 12:10:00|10985.1|10984.5|10988.3|10987.7|10989.7|10989.1|10985.1|10984.5|339
1687436100000|2023-06-22 12:15:00|10988.6|10988|10987.3|10986.7|10989.4|10988.8|10987.2|10986.6|225
1687436400000|2023-06-22 12:20:00|10987.2|10986.6|10989.2|10988.6|10989.9|10989.3|10985.7|10985.1|305
1687436700000|2023-06-22 12:25:00|10989.4|10988.8|10994.1|10989.2|10994.5|10993.6|10989.4|10988.8|367
1687437000000|2023-06-22 12:30:00|10993.9|10989.8|10997|10996.4|11002.2|11001.3|10992.4|10988.8|924
1687437300000|2023-06-22 12:35:00|10997.1|10996.5|10992.4|10991.8|10998.3|10997.7|10988.7|10988.1|510
1687437600000|2023-06-22 12:40:00|10992.5|10991.9|10983.7|10983.1|10994.5|10993.9|10983.4|10982.7|486
1687437900000|2023-06-22 12:45:00|10983.8|10983.2|10984|10983.4|10985.8|10985.2|10980.8|10979.9|493
1687438200000|2023-06-22 12:50:00|10984.1|10983.5|10985.3|10984.7|10987.1|10986.5|10983|10982.4|422
1687438500000|2023-06-22 12:55:00|10985.4|10984.8|10982.8|10982.2|10986.3|10985.7|10982.7|10982.1|415
1687438800000|2023-06-22 13:00:00|10982.7|10982.1|10981.9|10981.3|10984.3|10983.6|10980.5|10979.9|495
1687439100000|2023-06-22 13:05:00|10981.8|10981.2|10972.9|10972|10982.3|10981.7|10971.9|10971|671
1687439400000|2023-06-22 13:10:00|10972.8|10971.9|10969.8|10969.2|10974.3|10973.7|10968.9|10968|629
1687439700000|2023-06-22 13:15:00|10969.7|10969.1|10973.4|10972.8|10974.8|10974.2|10968.5|10967.9|469
1687440000000|2023-06-22 13:20:00|10973.5|10972.9|10975.2|10974.6|10978.4|10977.8|10973.4|10972.8|452
1687440300000|2023-06-22 13:25:00|10974.9|10974.3|10977.8|10977.2|10977.9|10977.3|10974.2|10973.6|373
1687440600000|2023-06-22 13:30:00|10977.9|10977.3|10979.3|10978.7|10980.7|10980.1|10973.9|10973.3|675
1687440900000|2023-06-22 13:35:00|10979.2|10978.6|10978.5|10977.9|10980.8|10980.2|10977.5|10976.9|552
1687441200000|2023-06-22 13:40:00|10978.6|10978|10978.3|10977.7|10980.4|10979.8|10975.6|10975|540
1687441500000|2023-06-22 13:45:00|10978.5|10977.9|10981.4|10980.8|10984.2|10983.6|10978.4|10977.8|564
1687441800000|2023-06-22 13:50:00|10981.3|10980.7|10983.6|10983|10984|10983.4|10979.5|10978.9|390
1687442100000|2023-06-22 13:55:00|10983.9|10983.3|10981.9|10980.8|10985.4|10984.8|10981.9|10980.8|437
1687442400000|2023-06-22 14:00:00|10981.7|10980.7|10981.5|10980.9|10983.1|10982.5|10979.1|10978.4|468
1687442700000|2023-06-22 14:05:00|10981.9|10981.3|10983.4|10982.8|10983.9|10983.3|10976.7|10976.1|556
1687443000000|2023-06-22 14:10:00|10983.3|10982.7|10987.6|10987|10989.5|10988.9|10982|10981.4|561
1687443300000|2023-06-22 14:15:00|10987.7|10987.1|10984.9|10984.3|10988.7|10988.1|10983.1|10982.5|474
1687443600000|2023-06-22 14:20:00|10984.7|10984.1|10983.4|10982.8|10986|10985.4|10980|10979.4|474
1687443900000|2023-06-22 14:25:00|10983.5|10982.9|10977.8|10977.2|10983.5|10982.9|10977.2|10976.6|485
1687444200000|2023-06-22 14:30:00|10977.9|10977.3|10968.9|10968.3|10978.9|10978.3|10968.6|10967.8|540
1687444500000|2023-06-22 14:35:00|10969.1|10968.5|10969.7|10969.1|10970.2|10969.6|10966.9|10966.3|432
1687444800000|2023-06-22 14:40:00|10969.3|10968.7|10968.8|10968.2|10970.2|10969.6|10965.5|10964.9|463
1687445100000|2023-06-22 14:45:00|10968.9|10968.3|10968.4|10967.8|10972|10971.4|10966.4|10965.8|500
1687445400000|2023-06-22 14:50:00|10968.3|10967.7|10961.7|10961.1|10968.3|10967.7|10961.2|10960.6|522
1687445700000|2023-06-22 14:55:00|10961.3|10960.7|10959.5|10958.9|10966.8|10966.2|10958.8|10958.2|581
1687446000000|2023-06-22 15:00:00|10959.4|10958.5|10959.1|10958.5|10961.5|10960.9|10956.3|10955.7|511
1687446300000|2023-06-22 15:05:00|10959.3|10958.7|10960.2|10959.6|10963.4|10962.8|10958.9|10958.3|477
1687446600000|2023-06-22 15:10:00|10960.1|10959.5|10966.4|10965.8|10966.6|10966|10958.2|10957.6|359
1687446900000|2023-06-22 15:15:00|10966.5|10965.9|10959.7|10959.1|10967.1|10966.5|10959.4|10958.8|391
1687447200000|2023-06-22 15:20:00|10959.6|10959|10960.3|10959.7|10960.9|10960.3|10958.3|10957.7|437
1687447500000|2023-06-22 15:25:00|10960|10959.4|10953.1|10952.5|10960.7|10960.1|10952.6|10952|535
1687447800000|2023-06-22 15:30:00|10953.2|10952.6|10954.4|10953.8|10955.9|10955.3|10952.6|10952|396
1687448100000|2023-06-22 15:35:00|10954.5|10953.9|10959.5|10958.9|10960.6|10960|10954.1|10953.5|351
1687448400000|2023-06-22 15:40:00|10959.4|10958.8|10961.8|10960.9|10962.3|10961.7|10958.6|10958|288
1687448700000|2023-06-22 15:45:00|10962.1|10961.2|10961.1|10960.5|10964.7|10964.1|10961|10960.4|289
1687449000000|2023-06-22 15:50:00|10961.2|10960.6|10956.6|10956|10961.2|10960.6|10956.1|10955.5|394
1687449300000|2023-06-22 15:55:00|10956.8|10956.2|10953|10952.4|10956.8|10956.2|10952.8|10952.2|365
1687449600000|2023-06-22 16:00:00|10952.9|10952.3|10952.6|10952|10953|10952.4|10948.9|10948.3|335
1687449900000|2023-06-22 16:05:00|10952.9|10952.3|10953.4|10952.8|10954.5|10953.9|10951.6|10951|217
1687450200000|2023-06-22 16:10:00|10953.5|10952.9|10954.2|10953.6|10956.8|10956.2|10953.2|10952.6|241
1687450500000|2023-06-22 16:15:00|10954.3|10953.7|10951.8|10951.2|10954.7|10954.1|10950.9|10950.3|270
1687450800000|2023-06-22 16:20:00|10951.7|10951.1|10956.8|10956.2|10957.1|10956.5|10951.1|10950.5|250
1687451100000|2023-06-22 16:25:00|10956.7|10956.1|10954.4|10953.8|10956.8|10956.2|10953.6|10953|288
1687451400000|2023-06-22 16:30:00|10954.3|10953.7|10956.1|10955.5|10956.4|10955.8|10951.3|10950.7|231
1687451700000|2023-06-22 16:35:00|10956|10955.4|10953.8|10953.2|10957.1|10956.5|10952.9|10952.3|241
1687452000000|2023-06-22 16:40:00|10953.6|10953|10955.4|10954.8|10955.9|10955.3|10953.3|10952.7|280
1687452300000|2023-06-22 16:45:00|10955.5|10954.9|10956.6|10956|10957.1|10956.5|10954.9|10954.3|177
1687452600000|2023-06-22 16:50:00|10956.5|10955.9|10954.5|10953.9|10956.5|10955.9|10953.8|10953.2|196
1687452900000|2023-06-22 16:55:00|10954.6|10954|10954.9|10954.3|10956|10955.4|10954.5|10953.9|217
1687453200000|2023-06-22 17:00:00|10955|10954.4|10952|10951.4|10955.5|10954.9|10951.4|10950.8|264
1687453500000|2023-06-22 17:05:00|10951.9|10951.3|10952.6|10952|10954.8|10954.2|10950.9|10950.3|219
1687453800000|2023-06-22 17:10:00|10952.5|10951.9|10953.5|10952.9|10953.6|10953|10950.4|10949.8|242
1687454100000|2023-06-22 17:15:00|10953.3|10952.7|10953.5|10952.9|10954.3|10953.7|10951.4|10950.8|213
1687454400000|2023-06-22 17:20:00|10953.8|10953.2|10954.5|10953.9|10954.7|10954.1|10953.5|10952.9|185
1687454700000|2023-06-22 17:25:00|10954.6|10954|10952.9|10952.3|10954.9|10954.3|10952.3|10951.7|278
1687455000000|2023-06-22 17:30:00|10953|10952.4|10952.6|10952|10954.2|10953.6|10951.7|10951.1|211
1687455300000|2023-06-22 17:35:00|10952.8|10952.2|10954.1|10953.5|10954.4|10953.8|10952.5|10951.9|191
1687455600000|2023-06-22 17:40:00|10954|10953.4|10955.7|10955.1|10955.8|10955.2|10954|10953.4|217
1687455900000|2023-06-22 17:45:00|10955.6|10955|10955.7|10955.1|10957.7|10957.1|10955.1|10954.5|223
1687456200000|2023-06-22 17:50:00|10955.6|10955|10957.1|10956.5|10957.2|10956.6|10954.7|10954.1|197
1687456500000|2023-06-22 17:55:00|10957|10956.4|10957.6|10957|10958.5|10957.9|10956.1|10955.5|300
1687456800000|2023-06-22 18:00:00|10957.7|10957.1|10958.6|10958|10960.6|10960|10957.5|10956.9|203
1687457100000|2023-06-22 18:05:00|10958.9|10958.3|10958.2|10957.6|10960.6|10960|10958.2|10957.6|138
1687457400000|2023-06-22 18:10:00|10958.1|10957.5|10956.4|10955.5|10958.2|10957.6|10954.1|10953.5|185
1687457700000|2023-06-22 18:15:00|10956.5|10955.6|10956.4|10955.8|10957.1|10956.5|10955.3|10954.7|182
1687458000000|2023-06-22 18:20:00|10956.3|10955.7|10956.3|10955.7|10956.6|10956|10955.4|10954.8|207
1687458300000|2023-06-22 18:25:00|10956.4|10955.8|10956.7|10955.8|10958|10957.4|10955.7|10955|236
1687458600000|2023-06-22 18:30:00|10956.8|10955.9|10955.4|10954.8|10956.8|10955.9|10954|10953.4|185
1687458900000|2023-06-22 18:35:00|10955.5|10954.9|10957.1|10956.5|10957.7|10957.1|10955.4|10954.8|170
1687459200000|2023-06-22 18:40:00|10957.2|10956.6|10954.5|10953.9|10957.2|10956.6|10954|10953.4|120
1687459500000|2023-06-22 18:45:00|10954.6|10954|10953.4|10952.8|10954.6|10954|10951.6|10951|127
1687459800000|2023-06-22 18:50:00|10953.2|10952.6|10955|10954.4|10955.6|10955|10953.2|10952.6|179
1687460100000|2023-06-22 18:55:00|10954.9|10954.3|10959.4|10958.8|10959.5|10958.9|10954.3|10953.7|329
1687460400000|2023-06-22 19:00:00|10959.5|10958.9|10961.1|10960.5|10961.9|10961.3|10959.4|10958.8|304
1687460700000|2023-06-22 19:05:00|10961.3|10960.7|10959.5|10958.9|10961.3|10960.7|10959.2|10958.6|190
1687461000000|2023-06-22 19:10:00|10959.4|10958.8|10959.6|10959|10960.3|10959.7|10958.4|10957.8|164
1687461300000|2023-06-22 19:15:00|10959.5|10958.9|10958.5|10957.9|10959.8|10959.2|10957.4|10956.8|193
1687461600000|2023-06-22 19:20:00|10958.6|10958|10956.4|10955.8|10958.9|10958.3|10956.3|10955.7|121
1687461900000|2023-06-22 19:25:00|10956.3|10955.7|10956.5|10955.9|10957.4|10956.8|10955.9|10955.3|166
1687462200000|2023-06-22 19:30:00|10956.4|10955.8|10955.3|10954.7|10956.6|10956|10954.7|10954.1|183
1687462500000|2023-06-22 19:35:00|10955.2|10954.6|10958.8|10958.2|10959.6|10959|10955|10954.4|171
1687462800000|2023-06-22 19:40:00|10958.7|10958.1|10957.5|10956.9|10959.1|10958.5|10957.4|10956.8|134
1687463100000|2023-06-22 19:45:00|10957.7|10957.1|10956.8|10956.2|10957.9|10957.3|10956.5|10955.9|137
1687463400000|2023-06-22 19:50:00|10956.9|10956.3|10957.1|10956.5|10957.5|10956.9|10956|10955.4|154
1687463700000|2023-06-22 19:55:00|10957.2|10956.6|10958.4|10957.8|10958.5|10957.9|10956.7|10956.1|152
1687464000000|2023-06-22 20:00:00|10958.6|10958|10956.1|10955.5|10959|10958.4|10955.6|10954.8|116
1687464300000|2023-06-22 20:05:00|10956.3|10955.4|10955.9|10955|10956.3|10955.4|10955.1|10954.4|103
1687464600000|2023-06-22 20:10:00|10955.8|10954.9|10956.1|10955.5|10956.6|10955.8|10955.6|10954.9|105
1687464900000|2023-06-22 20:15:00|10956.2|10955.6|10956.6|10956|10956.6|10956|10956.1|10955.5|46
1687465200000|2023-06-22 20:20:00|10956.5|10955.9|10954.9|10954.3|10957|10956.4|10954.7|10954.1|60
1687465500000|2023-06-22 20:25:00|10954.8|10954.2|10954.2|10953.3|10955.1|10954.3|10953.5|10952.9|105
1687465800000|2023-06-22 20:30:00|10954.3|10953.4|10954.7|10953.8|10955.2|10954.5|10954.2|10953.3|71
1687466100000|2023-06-22 20:35:00|10954.5|10953.9|10954.6|10953.7|10955.2|10954.3|10954.1|10953.4|52
1687466400000|2023-06-22 20:40:00|10954.7|10953.8|10954.6|10954|10955.3|10954.5|10954.5|10953.6|70
1687466700000|2023-06-22 20:45:00|10954.8|10953.9|10954.5|10953.6|10955|10954.1|10954.1|10953.2|78
1687467000000|2023-06-22 20:50:00|10954.6|10953.7|10954.1|10953.2|10955.2|10954.3|10954.1|10953.2|94
1687467300000|2023-06-22 20:55:00|10954.4|10952.9|10956.9|10954.6|10957.5|10955.5|10954.1|10952.6|264
1687467600000|2023-06-22 21:00:00|10957.4|10954.3|10961.3|10954.7|10961.5|10954.9|10957.4|10953.1|38
1687467900000|2023-06-22 21:05:00|10961.1|10954.5|10960.8|10954.2|10961.5|10954.9|10960.7|10954.1|76
1687468200000|2023-06-22 21:10:00|10960.7|10954.1|10961.4|10954.8|10961.6|10955|10960.7|10954.1|43
1687468500000|2023-06-22 21:15:00|10962.2|10955.6|10961.5|10954.9|10962.3|10955.7|10961.4|10954.8|43
1687468800000|2023-06-22 21:20:00|10961.4|10954.8|10961.1|10954.5|10961.5|10954.9|10961.1|10954.5|11
1687469100000|2023-06-22 21:25:00|10960.8|10954.2|10961.5|10954.9|10961.8|10955.2|10960.2|10953.6|261
1687469400000|2023-06-22 21:30:00|10961.4|10954.8|10961.2|10954.6|10962.1|10955.5|10961|10954.4|226
1687469700000|2023-06-22 21:35:00|10961.3|10954.7|10959.4|10952.8|10961.4|10954.8|10959.1|10952.5|165
1687470000000|2023-06-22 21:40:00|10959.5|10952.9|10959.8|10953.5|10959.9|10953.5|10958.7|10952.1|37
1687470300000|2023-06-22 21:45:00|10959.9|10953.6|10959.6|10953.7|10959.9|10953.9|10959.5|10953.5|19
1687470600000|2023-06-22 21:50:00|10959.5|10953|10959.9|10953.5|10960.1|10953.6|10959.4|10952.8|22
1687470900000|2023-06-22 21:55:00|10959.8|10953.4|10959.3|10953|10960.1|10953.6|10959.1|10952.5|57
1687471200000|2023-06-22 22:00:00|10959.4|10952.7|10957.2|10954.2|10959.4|10954.4|10956.7|10952.3|154
1687471500000|2023-06-22 22:05:00|10956.9|10954.5|10956.1|10954|10956.9|10954.8|10955.9|10954|52
1687471800000|2023-06-22 22:10:00|10956.2|10953.9|10955.3|10954|10956.3|10954.7|10955.2|10953.8|78
1687472100000|2023-06-22 22:15:00|10955.4|10954.1|10954.2|10953.1|10955.8|10954.4|10953.9|10952.9|149
1687472400000|2023-06-22 22:20:00|10954.1|10953.2|10954.7|10953.8|10955.4|10954.3|10954.1|10953|83
1687472700000|2023-06-22 22:25:00|10954.8|10953.7|10954.9|10954|10955.2|10954.1|10954.6|10953.6|46
1687473000000|2023-06-22 22:30:00|10955|10953.8|10954.9|10954|10955.5|10954.6|10954.9|10953.8|81
1687473300000|2023-06-22 22:35:00|10955|10954.1|10954.3|10953.4|10955|10954.1|10953.4|10952.5|63
1687473600000|2023-06-22 22:40:00|10954.4|10953.5|10954.3|10953.4|10954.6|10953.7|10954.1|10953.2|53
1687473900000|2023-06-22 22:45:00|10954.4|10953.5|10953.9|10953|10954.6|10953.7|10953.7|10952.8|37
1687474200000|2023-06-22 22:50:00|10954|10953.1|10954|10953.1|10954.4|10953.5|10953.6|10952.7|72
1687474500000|2023-06-22 22:55:00|10954.1|10953.2|10954|10953.1|10954.4|10953.4|10953.9|10953|50
1687474800000|2023-06-22 23:00:00|10954.1|10953.2|10955|10954.1|10955.1|10954.2|10953.9|10953|80
1687475100000|2023-06-22 23:05:00|10954.9|10954|10956|10955.1|10956.4|10955.5|10954.8|10953.9|70
1687475400000|2023-06-22 23:10:00|10955.9|10955|10956|10955.1|10956|10955.1|10955|10954.1|73
1687475700000|2023-06-22 23:15:00|10956.1|10955.2|10955.6|10954.7|10956.8|10955.9|10955.6|10954.7|69
1687476000000|2023-06-22 23:20:00|10955.4|10954.5|10956.6|10955.7|10957|10956.1|10955.4|10954.5|61
1687476300000|2023-06-22 23:25:00|10956.5|10955.6|10955.2|10954.3|10956.5|10955.6|10954.7|10953.8|62
1687476600000|2023-06-22 23:30:00|10955.1|10954.2|10956.5|10955.6|10956.8|10955.9|10954.8|10953.9|88
1687476900000|2023-06-22 23:35:00|10956.6|10955.7|10957.2|10956.3|10957.4|10956.5|10956|10955.1|102
1687477200000|2023-06-22 23:40:00|10957.3|10956.4|10957.2|10956.3|10957.3|10956.4|10956.5|10955.6|89
1687477500000|2023-06-22 23:45:00|10957.1|10956.2|10957|10956.1|10957.3|10956.5|10956.8|10956|113
1687477800000|2023-06-22 23:50:00|10957.1|10956.2|10957.1|10956.5|10958.2|10957.3|10957|10956.1|101
1687478100000|2023-06-22 23:55:00|10957|10956.4|10956|10955.1|10957.2|10956.4|10955.6|10954.9|152
1687478400000|2023-06-23 00:00:00|10956.1|10955.2|10957.2|10956.3|10957.4|10956.5|10954.6|10953.7|207
1687478700000|2023-06-23 00:05:00|10957.1|10956.2|10955.6|10954.7|10957.2|10956.3|10955|10954.1|123
1687479000000|2023-06-23 00:10:00|10955.4|10954.5|10956.2|10955.3|10956.9|10956|10954.6|10953.7|125
1687479300000|2023-06-23 00:15:00|10956.1|10955.2|10956.9|10956|10958.4|10957.5|10956|10955.1|183
1687479600000|2023-06-23 00:20:00|10957|10956.1|10956.5|10955.6|10957|10956.1|10955.2|10954.3|143
1687479900000|2023-06-23 00:25:00|10956.4|10955.5|10955|10954.1|10956.5|10955.6|10954.5|10953.7|92
1687480200000|2023-06-23 00:30:00|10954.9|10954|10954.6|10953.7|10955.3|10954.4|10953.2|10952.3|154
1687480500000|2023-06-23 00:35:00|10954.4|10953.5|10954.7|10953.8|10955.3|10954.4|10954.1|10953.2|134
1687480800000|2023-06-23 00:40:00|10954.9|10954.3|10954|10953.4|10955.1|10954.3|10954|10953.2|155
1687481100000|2023-06-23 00:45:00|10954.5|10953.6|10955.3|10954.4|10955.5|10954.9|10953.5|10952.7|129
1687481400000|2023-06-23 00:50:00|10955.4|10954.5|10958.2|10957.3|10958.3|10957.4|10954.7|10953.8|262
1687481700000|2023-06-23 00:55:00|10958.1|10957.2|10955.5|10954.9|10959|10958.1|10954.4|10953.5|216
1687482000000|2023-06-23 01:00:00|10955.7|10954.8|10955.2|10954.3|10956.6|10956|10953.6|10952.9|215
1687482300000|2023-06-23 01:05:00|10955.3|10954.4|10955.1|10954.2|10956.3|10955.4|10954.4|10953.6|223
1687482600000|2023-06-23 01:10:00|10955|10954.1|10955.5|10954.6|10955.7|10954.9|10954.5|10953.9|147
1687482900000|2023-06-23 01:15:00|10955.6|10954.7|10953.8|10952.9|10955.6|10954.8|10953.6|10952.7|111
1687483200000|2023-06-23 01:20:00|10953.7|10952.8|10954.5|10953.6|10954.6|10953.7|10953.6|10952.7|151
1687483500000|2023-06-23 01:25:00|10954.6|10953.7|10953.8|10952.9|10954.7|10953.8|10953.3|10952.4|141
1687483800000|2023-06-23 01:30:00|10953.9|10953|10952|10951.1|10953.9|10953|10950|10949.1|419
1687484100000|2023-06-23 01:35:00|10952.3|10951.4|10949.5|10948.6|10952.8|10951.9|10949.5|10948.6|194
1687484400000|2023-06-23 01:40:00|10949.6|10948.7|10948|10947.1|10949.6|10948.7|10946.4|10945.5|248
1687484700000|2023-06-23 01:45:00|10948.2|10947.3|10948.2|10947.3|10948.7|10947.8|10946.8|10945.9|238
1687485000000|2023-06-23 01:50:00|10948.3|10947.6|10949.8|10948.9|10950.1|10949.5|10947.7|10946.8|217
1687485300000|2023-06-23 01:55:00|10949.9|10949|10947.3|10946.4|10950.1|10949.2|10946.9|10946.1|171
1687485600000|2023-06-23 02:00:00|10947.2|10946.3|10943|10942.1|10947.2|10946.3|10942.3|10941.4|290
1687485900000|2023-06-23 02:05:00|10942.9|10942|10939.9|10939|10942.9|10942|10938.6|10937.7|302
1687486200000|2023-06-23 02:10:00|10940|10939.1|10940.6|10939.7|10941.6|10940.7|10939.8|10938.9|126
1687486500000|2023-06-23 02:15:00|10940.9|10940|10939.7|10938.8|10941.4|10940.5|10938.5|10937.6|178
1687486800000|2023-06-23 02:20:00|10939.8|10938.9|10939.1|10938.5|10940.7|10940.1|10938.6|10937.7|213
1687487100000|2023-06-23 02:25:00|10939.4|10938.8|10939.4|10938.8|10939.9|10939.3|10938.1|10937.5|196
1687487400000|2023-06-23 02:30:00|10939.3|10938.7|10937.4|10936.8|10939.4|10938.8|10937.4|10936.7|127
1687487700000|2023-06-23 02:35:00|10937.5|10936.9|10934.6|10934|10937.5|10936.9|10932.7|10931.8|210
1687488000000|2023-06-23 02:40:00|10934.7|10934.1|10938.5|10937.6|10939.6|10939|10934.7|10933.8|161
1687488300000|2023-06-23 02:45:00|10938.9|10938|10940.8|10940.2|10941.2|10940.6|10938|10937.1|149
1687488600000|2023-06-23 02:50:00|10940.9|10940.3|10940|10939.4|10941.2|10940.5|10939.7|10939.1|90
1687488900000|2023-06-23 02:55:00|10940.1|10939.5|10939|10938.4|10940.9|10940|10938.7|10938|166
1687489200000|2023-06-23 03:00:00|10938.9|10938.3|10940.6|10940|10940.7|10940.1|10938.3|10937.7|169
1687489500000|2023-06-23 03:05:00|10940.7|10940.1|10939.7|10939.1|10940.8|10940.2|10939.4|10938.8|150
1687489800000|2023-06-23 03:10:00|10940|10939.4|10940.2|10939.6|10940.5|10939.9|10938.8|10938.2|91
1687490100000|2023-06-23 03:15:00|10940.3|10939.7|10940.6|10940|10940.7|10940.1|10939.5|10938.9|146
1687490400000|2023-06-23 03:20:00|10940.5|10939.9|10940|10939.4|10940.8|10940.2|10939.4|10938.8|100
1687490700000|2023-06-23 03:25:00|10940.1|10939.5|10939.6|10939|10940.6|10940|10939.1|10938.5|88
1687491000000|2023-06-23 03:30:00|10939.5|10938.9|10938.1|10937.5|10939.8|10939.2|10937.5|10936.9|113
1687491300000|2023-06-23 03:35:00|10938.5|10937.9|10937|10936.1|10938.8|10938.2|10935.4|10934.8|201
1687491600000|2023-06-23 03:40:00|10936.9|10936|10938.1|10937.5|10938.7|10938.1|10936.6|10936|168
1687491900000|2023-06-23 03:45:00|10938|10937.4|10938.5|10937.9|10939.7|10939.1|10937.8|10937.2|96
1687492200000|2023-06-23 03:50:00|10938.4|10937.8|10937.9|10937.3|10938.7|10938.1|10937.5|10936.9|135
1687492500000|2023-06-23 03:55:00|10937.8|10937.2|10936|10935.4|10937.8|10937.2|10935.3|10934.5|112
1687492800000|2023-06-23 04:00:00|10936.1|10935.2|10936.8|10936.2|10937|10936.4|10935.9|10935.1|113
1687493100000|2023-06-23 04:05:00|10936.7|10936.1|10936|10935.1|10937.5|10936.7|10935.3|10934.4|145
1687493400000|2023-06-23 04:10:00|10935.9|10935|10933.5|10932.6|10936|10935.1|10932.1|10931.2|204
1687493700000|2023-06-23 04:15:00|10933.4|10932.5|10933.1|10932.2|10933.6|10932.7|10932.9|10932|140
1687494000000|2023-06-23 04:20:00|10933|10932.1|10933.4|10932.5|10933.8|10932.9|10932.6|10931.7|172
1687494300000|2023-06-23 04:25:00|10933.5|10932.6|10933.6|10932.7|10934.2|10933.3|10932|10931.1|182
1687494600000|2023-06-23 04:30:00|10933.8|10932.9|10932.5|10931.6|10934.8|10933.9|10932.1|10931.3|201
1687494900000|2023-06-23 04:35:00|10932.6|10931.7|10930.6|10930|10933.8|10933|10930.2|10929.3|177
1687495200000|2023-06-23 04:40:00|10930.7|10930.1|10934.3|10933.7|10934.3|10933.7|10929.3|10928.4|170
1687495500000|2023-06-23 04:45:00|10934.4|10933.4|10933.7|10933.1|10934.5|10933.8|10932.6|10931.8|167
1687495800000|2023-06-23 04:50:00|10933.6|10933|10930|10929.1|10934.9|10934.3|10929.8|10929|156
1687496100000|2023-06-23 04:55:00|10929.5|10928.9|10933.4|10932.8|10933.4|10932.8|10929.5|10928.8|220
1687496400000|2023-06-23 05:00:00|10933.5|10932.9|10932.4|10931.8|10933.6|10933|10930.9|10930.3|191
1687496700000|2023-06-23 05:05:00|10932.5|10931.9|10933.4|10932.5|10934.4|10933.8|10932.2|10931.6|160
1687497000000|2023-06-23 05:10:00|10933.3|10932.4|10930.9|10930.3|10933.4|10932.5|10930.6|10929.7|181
1687497300000|2023-06-23 05:15:00|10930.8|10930.2|10929.7|10928.8|10932.5|10931.9|10929.6|10928.7|168
1687497600000|2023-06-23 05:20:00|10929.8|10928.9|10929.6|10929|10930.9|10930.3|10928.2|10927.6|155
1687497900000|2023-06-23 05:25:00|10929.7|10929.1|10927.7|10927.1|10929.9|10929.3|10927.7|10927.1|163
1687498200000|2023-06-23 05:30:00|10928|10927.4|10931.1|10930.5|10931.5|10930.9|10927.9|10927.3|132
1687498500000|2023-06-23 05:35:00|10931.2|10930.6|10931.1|10930.2|10932.7|10931.9|10930.6|10929.7|229
1687498800000|2023-06-23 05:40:00|10931|10930.1|10930.9|10930.3|10932.1|10931.5|10929.9|10929.2|198
1687499100000|2023-06-23 05:45:00|10930.6|10930|10931|10930.4|10932.1|10931.5|10930.1|10929.5|173
1687499400000|2023-06-23 05:50:00|10931.1|10930.5|10929.7|10929.1|10933|10932.4|10929.5|10928.9|234
1687499700000|2023-06-23 05:55:00|10929.8|10929.2|10933|10932.4|10933.7|10933.1|10929.5|10928.9|272
1687500000000|2023-06-23 06:00:00|10932.9|10932.3|10929|10928.4|10933.8|10933.2|10927.5|10926.9|337
1687500300000|2023-06-23 06:05:00|10929.5|10928.9|10930.6|10930|10930.9|10930.3|10928.4|10927.8|314
1687500600000|2023-06-23 06:10:00|10930.7|10930.1|10930|10929.4|10932.3|10931.7|10929.1|10928.5|323
1687500900000|2023-06-23 06:15:00|10929.9|10929.3|10930.4|10929.8|10930.6|10930|10928.1|10927.5|195
1687501200000|2023-06-23 06:20:00|10930.5|10929.9|10927.9|10927|10931.6|10931|10927.6|10927|263
1687501500000|2023-06-23 06:25:00|10927.8|10926.9|10926.6|10926|10928.3|10927.7|10924.4|10923.8|220
1687501800000|2023-06-23 06:30:00|10926.2|10925.6|10925.2|10924.6|10926.6|10926|10923.8|10923.2|292
1687502100000|2023-06-23 06:35:00|10925.1|10924.5|10922.6|10922|10925.9|10925.3|10921.6|10921|241
1687502400000|2023-06-23 06:40:00|10923.1|10922.5|10921.6|10921|10924.6|10924|10921.2|10920.6|230
1687502700000|2023-06-23 06:45:00|10921.7|10921.1|10923|10922.4|10924|10923.4|10920.9|10920.3|262
1687503000000|2023-06-23 06:50:00|10923.1|10922.5|10925.4|10924.8|10926.4|10925.8|10923.1|10922.5|264
1687503300000|2023-06-23 06:55:00|10925.3|10924.7|10923.7|10922.8|10926.8|10926.2|10922.2|10921.6|333
1687503600000|2023-06-23 07:00:00|10923.3|10922.4|10924.2|10923.6|10926|10925.4|10920.4|10919.8|434
1687503900000|2023-06-23 07:05:00|10924.5|10923.9|10923.4|10922.8|10925.5|10924.9|10921.2|10920.6|285
1687504200000|2023-06-23 07:10:00|10923.3|10922.7|10922.8|10921.9|10926.4|10925.8|10922.6|10921.7|235
1687504500000|2023-06-23 07:15:00|10919.7|10917.5|10886.5|10885.6|10919.7|10917.5|10884.4|10883.1|1323
1687504800000|2023-06-23 07:20:00|10886.3|10885.4|10884.6|10884|10892.6|10891.7|10878.7|10878|844
1687505100000|2023-06-23 07:25:00|10884.7|10883.8|10880.4|10878.9|10884.7|10883.8|10877.1|10876.5|675
1687505400000|2023-06-23 07:30:00|10880.5|10879.1|10867.7|10866.8|10880.5|10879.1|10854.6|10852.7|1462
1687505700000|2023-06-23 07:35:00|10867.6|10866.7|10862.2|10861.3|10871.3|10870.4|10861.9|10861|754
1687506000000|2023-06-23 07:40:00|10862.1|10861.2|10867.4|10866.8|10867.5|10866.8|10860.2|10859.5|681
1687506300000|2023-06-23 07:45:00|10867.5|10866.9|10870.4|10869.8|10871|10870.4|10865.9|10865.3|646
1687506600000|2023-06-23 07:50:00|10870.3|10869.7|10873.6|10873|10874.5|10873.9|10867.5|10866.9|489
1687506900000|2023-06-23 07:55:00|10873.5|10872.9|10869.6|10868.1|10874.1|10873.5|10865.5|10864.9|463
1687507200000|2023-06-23 08:00:00|10869.5|10868.6|10872.5|10871.9|10874.9|10874.2|10869.1|10868.4|673
1687507500000|2023-06-23 08:05:00|10872.6|10872|10869.5|10868.9|10873.8|10873.2|10868.1|10867.5|526
1687507800000|2023-06-23 08:10:00|10869.4|10868.8|10866.7|10866.1|10870.8|10870.2|10864.4|10863.8|483
1687508100000|2023-06-23 08:15:00|10866.8|10866.2|10862.1|10861.5|10867.9|10867.3|10860.6|10860|373
1687508400000|2023-06-23 08:20:00|10862.2|10861.6|10868|10867.4|10869.8|10869.2|10862.1|10861.5|468
1687508700000|2023-06-23 08:25:00|10868.1|10867.5|10870.2|10869.3|10873.3|10872.7|10868.1|10867.5|348
1687509000000|2023-06-23 08:30:00|10869.7|10869.1|10866.3|10865.7|10870.2|10869.6|10863.7|10862.8|504
1687509300000|2023-06-23 08:35:00|10866.2|10865.6|10866.2|10865.6|10867.8|10867.2|10864.9|10864|484
1687509600000|2023-06-23 08:40:00|10866.3|10865.7|10859.6|10859|10868.3|10867.7|10859.3|10858.7|423
1687509900000|2023-06-23 08:45:00|10859.9|10859.3|10859.5|10858.9|10864.9|10864.3|10859.1|10858.5|382
1687510200000|2023-06-23 08:50:00|10859.4|10858.8|10857.5|10856.9|10859.7|10859.1|10856.2|10855.6|342
1687510500000|2023-06-23 08:55:00|10857.2|10856.6|10849.5|10848.9|10857.2|10856.6|10849|10848.4|442
1687510800000|2023-06-23 09:00:00|10849.4|10848.8|10849.4|10848.8|10851.1|10850.5|10848.5|10847.9|394
1687511100000|2023-06-23 09:05:00|10849.2|10848.6|10849.1|10848.5|10849.6|10849|10844.6|10844|366
1687511400000|2023-06-23 09:10:00|10849.2|10848.6|10853.3|10852.7|10854.2|10853.6|10847.9|10847.3|283
1687511700000|2023-06-23 09:15:00|10853.4|10852.8|10851.6|10851|10854.2|10853.6|10849.9|10849.3|347
1687512000000|2023-06-23 09:20:00|10851.5|10850.9|10853.2|10852.6|10854.1|10853.5|10850.7|10850.1|410
1687512300000|2023-06-23 09:25:00|10853.3|10852.7|10853.4|10852.8|10854.9|10854.3|10852.3|10851.7|276
1687512600000|2023-06-23 09:30:00|10853.3|10852.7|10853|10852.4|10854.6|10854|10851.3|10850.7|273
1687512900000|2023-06-23 09:35:00|10852.9|10852.3|10852.4|10851.8|10855.2|10854.6|10850.4|10849.8|306
1687513200000|2023-06-23 09:40:00|10852.3|10851.7|10854|10853.4|10855.4|10854.8|10852|10851.4|295
1687513500000|2023-06-23 09:45:00|10853.6|10853|10857.5|10856.9|10857.9|10857.3|10852.2|10851.6|225
1687513800000|2023-06-23 09:50:00|10857.4|10856.8|10860|10859.4|10860|10859.4|10857.3|10856.7|301
1687514100000|2023-06-23 09:55:00|10859.9|10859.3|10861.1|10860.5|10862.5|10861.9|10859.4|10858.8|354
1687514400000|2023-06-23 10:00:00|10861.2|10860.6|10863|10862.4|10864.9|10864.3|10861.1|10860.5|337
1687514700000|2023-06-23 10:05:00|10862.9|10862.3|10862.9|10862.3|10863.4|10862.8|10861.4|10860.8|213
1687515000000|2023-06-23 10:10:00|10862.8|10862.2|10862.9|10862.3|10863.8|10863.2|10861.4|10860.8|169
1687515300000|2023-06-23 10:15:00|10863|10862.4|10865.1|10864.5|10866.9|10866.3|10862.6|10862|191
1687515600000|2023-06-23 10:20:00|10865|10864.4|10866.6|10866|10866.6|10866|10862.5|10861.9|208
1687515900000|2023-06-23 10:25:00|10866.7|10866.1|10866.2|10865.6|10868.1|10867.4|10864.9|10864.3|216
1687516200000|2023-06-23 10:30:00|10866.3|10865.7|10867.5|10866.9|10869.6|10869|10863.7|10863|268
1687516500000|2023-06-23 10:35:00|10867.6|10867|10865.5|10864.9|10868.3|10867.7|10864.5|10863.9|206
1687516800000|2023-06-23 10:40:00|10865.6|10865|10865.4|10864.8|10865.9|10865.3|10863.1|10862.5|209
1687517100000|2023-06-23 10:45:00|10865.5|10864.9|10868.8|10868.2|10871.5|10870.9|10865.3|10864.7|232
1687517400000|2023-06-23 10:50:00|10869|10868.4|10870.5|10869.9|10872.7|10872|10867.9|10867.3|291
1687517700000|2023-06-23 10:55:00|10870.4|10869.8|10868.6|10868|10870.5|10869.9|10866.4|10865.8|273
1687518000000|2023-06-23 11:00:00|10868.5|10867.9|10869.4|10868.8|10870.5|10869.9|10866.5|10865.9|247
1687518300000|2023-06-23 11:05:00|10869.5|10868.9|10871.7|10871.1|10872.3|10871.7|10867.9|10867.3|250
1687518600000|2023-06-23 11:10:00|10871.6|10871|10873.4|10872.8|10874|10873.4|10870.8|10870.2|153
1687518900000|2023-06-23 11:15:00|10873.5|10872.9|10867.9|10867.3|10873.6|10873|10867.6|10867|243
1687519200000|2023-06-23 11:20:00|10867.8|10867.2|10872|10871.4|10872.8|10872.2|10867.8|10867.2|303
1687519500000|2023-06-23 11:25:00|10871.9|10871.3|10870.6|10870|10872.5|10871.9|10869.1|10868.5|209
1687519800000|2023-06-23 11:30:00|10870.5|10869.9|10873.5|10872.9|10877.5|10876.9|10870.5|10869.9|296
1687520100000|2023-06-23 11:35:00|10873.1|10872.5|10875.1|10874.5|10875.2|10874.6|10872.1|10871.5|168
1687520400000|2023-06-23 11:40:00|10875|10874.4|10874.9|10874.3|10875|10874.4|10872.9|10872.3|238
1687520700000|2023-06-23 11:45:00|10875|10874.4|10877.7|10877.1|10878.1|10877.5|10872.2|10871.6|229
1687521000000|2023-06-23 11:50:00|10877.6|10877|10879.5|10878.9|10879.6|10879|10876.1|10875.2|234
1687521300000|2023-06-23 11:55:00|10879.4|10878.8|10876.5|10875.9|10879.4|10878.8|10875.9|10875.3|315
1687521600000|2023-06-23 12:00:00|10876.6|10876|10882.1|10881.5|10882.2|10881.6|10876.6|10876|363
1687521900000|2023-06-23 12:05:00|10882.2|10881.6|10884.4|10883.8|10886.5|10885.9|10882.1|10881.5|411
1687522200000|2023-06-23 12:10:00|10884.5|10883.9|10885.4|10884.8|10885.7|10885.1|10882.9|10882.3|343
1687522500000|2023-06-23 12:15:00|10885.6|10885|10889.4|10888.8|10890.5|10889.9|10885.6|10885|394
1687522800000|2023-06-23 12:20:00|10889.5|10888.9|10893.4|10892.8|10895.9|10895.3|10888.6|10888|426
1687523100000|2023-06-23 12:25:00|10893.5|10892.9|10894.2|10893.6|10895.7|10895.1|10893.3|10892.7|400
1687523400000|2023-06-23 12:30:00|10894|10893.4|10894.3|10893.7|10895.9|10895.3|10891.8|10891.2|402
1687523700000|2023-06-23 12:35:00|10894.2|10893.6|10890.3|10889.7|10894.3|10893.7|10888|10887.4|469
1687524000000|2023-06-23 12:40:00|10890.2|10889.6|10885.7|10885.1|10890.7|10890.1|10885.1|10884.5|434
1687524300000|2023-06-23 12:45:00|10885.6|10885|10889.1|10888.2|10890.4|10889.7|10881.2|10880.6|474
1687524600000|2023-06-23 12:50:00|10889.2|10888.6|10888.8|10888.2|10893|10892.4|10887.8|10887.2|471
1687524900000|2023-06-23 12:55:00|10889.1|10888.5|10887.6|10887|10890.2|10889.6|10887|10886.4|374
1687525200000|2023-06-23 13:00:00|10887.7|10887.1|10887.4|10886.8|10891.2|10890.6|10886.3|10885.7|487
1687525500000|2023-06-23 13:05:00|10887.3|10886.7|10888.4|10887.8|10890.8|10890.2|10886.9|10886.3|466
1687525800000|2023-06-23 13:10:00|10888.3|10887.7|10892|10891.4|10893|10892.4|10888.3|10887.7|450
1687526100000|2023-06-23 13:15:00|10892.2|10891.6|10898.4|10897.8|10898.4|10897.8|10891.4|10890.8|450
1687526400000|2023-06-23 13:20:00|10898.8|10898.2|10898.2|10897.6|10900.6|10900|10896.4|10895.8|371
1687526700000|2023-06-23 13:25:00|10898.3|10897.7|10897.7|10897.1|10900|10899.4|10894.9|10894.3|404
1687527000000|2023-06-23 13:30:00|10897.6|10897|10895.6|10895|10899|10898.4|10894.1|10893.5|422
1687527300000|2023-06-23 13:35:00|10895.7|10894.8|10896.4|10895.8|10897|10896.4|10893|10892.4|467
1687527600000|2023-06-23 13:40:00|10896.2|10895.6|10895|10891.8|10899.5|10898.9|10892.3|10890.9|565
1687527900000|2023-06-23 13:45:00|10896.7|10894.1|10889.2|10888.3|10904.2|10901.3|10886.1|10885.2|1196
1687528200000|2023-06-23 13:50:00|10889.1|10888.2|10886.8|10886.2|10892.4|10891.8|10886|10885.2|803
1687528500000|2023-06-23 13:55:00|10887|10886.4|10883.8|10883.2|10890.7|10890.1|10883.6|10883|606
1687528800000|2023-06-23 14:00:00|10883.7|10883.1|10892.8|10892.2|10893|10892.4|10881.1|10880.5|637
1687529100000|2023-06-23 14:05:00|10892.7|10892.1|10896.4|10895.8|10898.9|10898.3|10892.7|10892.1|644
1687529400000|2023-06-23 14:10:00|10896.5|10895.9|10892.3|10891.7|10898.3|10897.7|10892.2|10891.6|601
1687529700000|2023-06-23 14:15:00|10892.2|10891.6|10889.8|10889.2|10893.4|10892.8|10888.3|10887.7|631
1687530000000|2023-06-23 14:20:00|10889.9|10889.3|10892.2|10891.6|10892.7|10892.1|10886.4|10885.8|613
1687530300000|2023-06-23 14:25:00|10892.1|10891.5|10893.3|10892.7|10896.8|10896.2|10890.2|10889.6|516
1687530600000|2023-06-23 14:30:00|10893.2|10892.6|10891.2|10890.6|10893.9|10893.3|10888.9|10888.3|610
1687530900000|2023-06-23 14:35:00|10891.1|10890.5|10891.6|10891|10895|10894.4|10890.1|10889.5|473
1687531200000|2023-06-23 14:40:00|10891.4|10890.8|10884.3|10883.7|10891.9|10891.3|10883.8|10883.2|449
1687531500000|2023-06-23 14:45:00|10884.2|10883.6|10883.9|10883.3|10884.8|10884.2|10880.2|10879.6|478
1687531800000|2023-06-23 14:50:00|10884|10883.4|10882.5|10881.9|10885.4|10884.8|10881.7|10881.1|416
1687532100000|2023-06-23 14:55:00|10882.4|10881.8|10882.9|10882.3|10883.1|10882.5|10879.3|10878.7|391
1687532400000|2023-06-23 15:00:00|10882.7|10882.1|10883.8|10883.2|10887|10886.4|10882.6|10882|473
1687532700000|2023-06-23 15:05:00|10883.7|10883.1|10882.7|10882.1|10884.2|10883.6|10881.7|10881.1|399
1687533000000|2023-06-23 15:10:00|10882.8|10882.2|10881.8|10881.2|10883.9|10883.3|10880.5|10879.9|359
1687533300000|2023-06-23 15:15:00|10881.7|10881.1|10885.9|10885.3|10886|10885.4|10881.1|10880.5|370
1687533600000|2023-06-23 15:20:00|10885.8|10885.2|10882.8|10882.2|10887|10886.4|10882.3|10881.7|310
1687533900000|2023-06-23 15:25:00|10882.9|10882.3|10881.8|10881.2|10883.1|10882.3|10879.3|10878.7|428
1687534200000|2023-06-23 15:30:00|10881.7|10881.1|10884.2|10883.6|10884.3|10883.7|10881|10880.4|361
1687534500000|2023-06-23 15:35:00|10884.1|10883.5|10887|10886.4|10887.4|10886.8|10883.8|10883.2|333
1687534800000|2023-06-23 15:40:00|10886.7|10886.1|10892|10891.4|10892|10891.4|10886.7|10886.1|260
1687535100000|2023-06-23 15:45:00|10892.1|10891.5|10888|10887.4|10892.6|10892|10887.7|10887.1|342
1687535400000|2023-06-23 15:50:00|10887.9|10887.3|10889|10888.4|10889.6|10889|10886.3|10885.7|305
1687535700000|2023-06-23 15:55:00|10888.8|10888.2|10886.6|10886|10889.7|10889.1|10886.6|10886|267
1687536000000|2023-06-23 16:00:00|10886.5|10885.9|10885.9|10885.3|10887.6|10887|10884.8|10884.2|325
1687536300000|2023-06-23 16:05:00|10886|10885.4|10883.2|10882.6|10886.6|10886|10883.1|10882.5|199
1687536600000|2023-06-23 16:10:00|10883.1|10882.5|10886.4|10885.8|10886.6|10886|10883.1|10882.5|237
1687536900000|2023-06-23 16:15:00|10886.5|10885.9|10887.6|10887|10889.7|10889.1|10885.8|10885.2|273
1687537200000|2023-06-23 16:20:00|10887.8|10887.2|10889.4|10888.8|10889.7|10889.1|10887.2|10886.6|203
1687537500000|2023-06-23 16:25:00|10889.5|10888.9|10888.4|10887.8|10889.8|10889.2|10887.6|10887|224
1687537800000|2023-06-23 16:30:00|10888.5|10887.9|10887.5|10886.9|10889.1|10888.5|10887.4|10886.8|187
1687538100000|2023-06-23 16:35:00|10887.4|10886.8|10887.2|10886.6|10888.6|10888|10886.9|10886.3|188
1687538400000|2023-06-23 16:40:00|10887.3|10886.7|10888.2|10887.6|10888.9|10888.3|10887.2|10886.6|186
1687538700000|2023-06-23 16:45:00|10888.1|10887.5|10888|10887.4|10888.4|10887.8|10886.5|10885.9|261
1687539000000|2023-06-23 16:50:00|10888.1|10887.5|10887|10886.4|10890|10889.4|10887|10886.4|240
1687539300000|2023-06-23 16:55:00|10886.9|10886.3|10886|10885.4|10887.9|10887.3|10885.9|10885.3|314
1687539600000|2023-06-23 17:00:00|10886.1|10885.5|10887.4|10886.8|10888.1|10887.5|10886.1|10885.5|246
1687539900000|2023-06-23 17:05:00|10887.6|10887|10889.8|10889.2|10890.8|10890.2|10887.4|10886.8|219
1687540200000|2023-06-23 17:10:00|10889.9|10889.3|10894.4|10893.8|10894.4|10893.8|10889.3|10888.7|188
1687540500000|2023-06-23 17:15:00|10894.3|10893.7|10891.9|10891.3|10894.3|10893.7|10891|10890.4|251
1687540800000|2023-06-23 17:20:00|10892|10891.4|10893.8|10893.2|10893.8|10893.2|10891.5|10890.9|203
1687541100000|2023-06-23 17:25:00|10893.7|10893.1|10892.5|10891.9|10894.8|10894.2|10892.4|10891.8|192
1687541400000|2023-06-23 17:30:00|10892.4|10891.8|10895.1|10894.5|10895.5|10894.9|10892.4|10891.8|192
1687541700000|2023-06-23 17:35:00|10895.2|10894.6|10896|10895.4|10896.7|10896.1|10894.9|10894.3|179
1687542000000|2023-06-23 17:40:00|10895.9|10895.3|10895|10894.4|10896.4|10895.8|10894.9|10894.3|192
1687542300000|2023-06-23 17:45:00|10894.9|10894.3|10894.8|10894.2|10895.1|10894.5|10894|10893.4|190
1687542600000|2023-06-23 17:50:00|10894.5|10893.9|10894.3|10893.7|10895.6|10895|10894.3|10893.7|188
1687542900000|2023-06-23 17:55:00|10894.4|10893.8|10895|10894.4|10896.6|10895.8|10894.3|10893.7|260
1687543200000|2023-06-23 18:00:00|10894.9|10894.3|10893.5|10892.9|10895.3|10894.7|10893.2|10892.6|230
1687543500000|2023-06-23 18:05:00|10893.4|10892.8|10892.2|10891.6|10893.9|10893.3|10891.9|10891.3|158
1687543800000|2023-06-23 18:10:00|10892.1|10891.5|10893.2|10892.6|10893.4|10892.8|10891.2|10890.6|233
1687544100000|2023-06-23 18:15:00|10893.4|10892.8|10893.1|10892.5|10893.7|10893.1|10892.6|10892|186
1687544400000|2023-06-23 18:20:00|10893|10892.4|10893.2|10892.6|10893.6|10893|10892.1|10891.5|156
1687544700000|2023-06-23 18:25:00|10893.1|10892.5|10892.4|10891.8|10893.2|10892.6|10892.2|10891.6|149
1687545000000|2023-06-23 18:30:00|10892.5|10891.9|10891.8|10891.2|10893.2|10892.6|10891.7|10891.1|148
1687545300000|2023-06-23 18:35:00|10891.7|10891.1|10891.8|10891.2|10892.4|10891.8|10891.5|10890.9|221
1687545600000|2023-06-23 18:40:00|10891.7|10891.1|10891.2|10890.6|10892|10891.4|10890.8|10890.2|115
1687545900000|2023-06-23 18:45:00|10891.1|10890.5|10890.2|10889.6|10891.1|10890.5|10889.6|10889|164
1687546200000|2023-06-23 18:50:00|10890.3|10889.7|10889.5|10888.9|10891|10890.4|10889.3|10888.7|147
1687546500000|2023-06-23 18:55:00|10889.4|10888.8|10892.3|10891.7|10892.3|10891.7|10888.9|10888.3|245
1687546800000|2023-06-23 19:00:00|10892|10891.4|10890|10889.4|10892|10891.4|10889.6|10889|230
1687547100000|2023-06-23 19:05:00|10889.8|10889.2|10891.6|10891|10891.9|10891.3|10889.7|10889.1|241
1687547400000|2023-06-23 19:10:00|10891.5|10890.9|10894.2|10893.6|10894.3|10893.7|10891|10890.4|213
1687547700000|2023-06-23 19:15:00|10894.3|10893.7|10893.7|10893.1|10894.6|10894|10892.5|10891.9|171
1687548000000|2023-06-23 19:20:00|10893.6|10893|10891.6|10891|10893.7|10893.1|10891.3|10890.7|126
1687548300000|2023-06-23 19:25:00|10891.5|10890.9|10891|10890.4|10891.6|10891|10890.6|10890|135
1687548600000|2023-06-23 19:30:00|10891.1|10890.5|10892|10891.4|10892.6|10892|10891.1|10890.5|155
1687548900000|2023-06-23 19:35:00|10891.9|10891.3|10891|10890.4|10892.2|10891.6|10890.8|10890.2|201
1687549200000|2023-06-23 19:40:00|10890.9|10890.3|10889.6|10889|10891.1|10890.5|10887.7|10887.1|149
1687549500000|2023-06-23 19:45:00|10889.5|10888.9|10889.4|10888.8|10889.6|10889|10888.7|10888.1|155
1687549800000|2023-06-23 19:50:00|10889.1|10888.5|10891.9|10891.3|10892.3|10891.7|10888.3|10887.7|243
1687550100000|2023-06-23 19:55:00|10892.1|10891.5|10891.5|10890.9|10893.5|10892.8|10890.9|10890.3|341
1687550400000|2023-06-23 20:00:00|10891.3|10890.7|10893.5|10892.6|10893.6|10892.8|10890.8|10889.9|200
1687550700000|2023-06-23 20:05:00|10893.4|10892.5|10892.7|10892.1|10893.5|10892.6|10892.6|10891.7|114
1687551000000|2023-06-23 20:10:00|10892.8|10892.2|10893.1|10892.2|10893.2|10892.3|10892.2|10891.6|79
1687551300000|2023-06-23 20:15:00|10893.2|10892.3|10893.5|10892.6|10893.7|10893|10893.1|10892.2|118
1687551600000|2023-06-23 20:20:00|10893.6|10892.7|10893.5|10892.9|10893.6|10892.9|10892.9|10892.1|41
1687551900000|2023-06-23 20:25:00|10893.4|10892.8|10893.8|10892.9|10894.5|10893.8|10893|10892.1|105
1687552200000|2023-06-23 20:30:00|10893.7|10892.8|10894.5|10893.6|10894.5|10893.6|10893.7|10892.8|74
1687552500000|2023-06-23 20:35:00|10894.6|10893.7|10894.6|10893.7|10894.6|10893.7|10894|10893.1|70
1687552800000|2023-06-23 20:40:00|10894.5|10893.6|10894.6|10893.7|10894.7|10893.8|10894.1|10893.2|44
1687553100000|2023-06-23 20:45:00|10894.5|10893.6|10895.3|10894.4|10895.4|10894.5|10894.1|10893.2|95
1687553400000|2023-06-23 20:50:00|10895.1|10894.2|10895|10894.1|10895.4|10894.5|10894.5|10893.6|185
1687553700000|2023-06-23 20:55:00|10895.3|10893.8|10897.6|10891|10899.4|10895.5|10895.2|10890.3|312
1687723200000|2023-06-25 20:00:00|10911.3|10909.4|10912.1|10906.8|10912.1|10909.6|10910.7|10906.8|6
1687723500000|2023-06-25 20:05:00|10911.4|10909.5|10909.5|10907.6|10911.4|10909.5|10909|10907.1|7
1687723800000|2023-06-25 20:10:00|10910.3|10908.4|10910|10908.1|10910.3|10908.4|10909.7|10907.8|3
1687724100000|2023-06-25 20:15:00|10909.8|10907.9|10909.7|10907.8|10910.7|10908.8|10909.7|10907.8|12
1687724400000|2023-06-25 20:20:00|10911.1|10906.7|10910.7|10908.8|10911.2|10908.8|10909.7|10906.7|6
1687724700000|2023-06-25 20:25:00|10910.4|10908.5|10909.4|10907.5|10910.4|10908.5|10909.4|10907.5|5
1687725000000|2023-06-25 20:30:00|10911.3|10906.6|10908.8|10906.9|10911.3|10907.2|10908.8|10901.9|5
1687725300000|2023-06-25 20:35:00|10909.4|10907.5|10909.4|10907.5|10911.1|10907.6|10909.3|10905.4|10
1687725600000|2023-06-25 20:40:00|10909.3|10907.4|10910|10905.6|10910.9|10907.4|10909.2|10902.1|8
1687725900000|2023-06-25 20:45:00|10910.4|10905.7|10909.9|10905.3|10910.7|10906|10909.9|10905.3|10
1687726200000|2023-06-25 20:50:00|10909.8|10905.1|10909.2|10902|10910.3|10905.3|10909.2|10902|5
1687726500000|2023-06-25 20:55:00|10909.5|10901.7|10908.4|10901.9|10910|10905.5|10908|10901.3|22
1687726800000|2023-06-25 21:00:00|10907.8|10902.5|10904.8|10897.9|10909|10902.6|10901|10894.1|201
1687727100000|2023-06-25 21:05:00|10904.9|10898|10904|10897.9|10905.5|10898.4|10903.7|10897.5|44
1687727400000|2023-06-25 21:10:00|10903.8|10898|10903.1|10898.9|10904.1|10900|10903|10898|38
1687727700000|2023-06-25 21:15:00|10903|10898.7|10905.5|10898.9|10908.5|10901.9|10902.2|10897|195
1687728000000|2023-06-25 21:20:00|10905.6|10899|10905.2|10899.7|10906.3|10900|10904.1|10898.4|124
1687728300000|2023-06-25 21:25:00|10905.1|10899.6|10905.2|10900.3|10906.2|10900.6|10904.8|10899.2|63
1687728600000|2023-06-25 21:30:00|10905.5|10900|10904.9|10898.5|10905.8|10900|10904.9|10898.5|50
1687728900000|2023-06-25 21:35:00|10905.2|10899.4|10904.5|10898.8|10905.5|10899.9|10904.2|10898.2|49
1687729200000|2023-06-25 21:40:00|10904.9|10898.5|10904.7|10898.3|10905.2|10899.1|10903.9|10898.2|31
1687729500000|2023-06-25 21:45:00|10904.2|10898.7|10904.6|10898.2|10904.9|10899|10903.9|10898.2|19
1687729800000|2023-06-25 21:50:00|10903.9|10898.6|10904.2|10899.3|10905.1|10899.4|10903.6|10898.1|55
1687730100000|2023-06-25 21:55:00|10904.4|10899.1|10904.2|10899.1|10904.4|10899.4|10902.4|10898.4|55
1687730400000|2023-06-25 22:00:00|10905.1|10899.4|10904.6|10901.8|10905.1|10901.8|10898|10891.4|258
1687730700000|2023-06-25 22:05:00|10904.3|10902.1|10907.5|10905.6|10907.6|10905.7|10903.7|10901.9|93
1687731000000|2023-06-25 22:10:00|10907.4|10905.5|10905.1|10903.5|10907.4|10905.5|10903.9|10902|148
1687731300000|2023-06-25 22:15:00|10905|10903.6|10905.1|10903.4|10906.1|10904.3|10904.5|10902.9|113
1687731600000|2023-06-25 22:20:00|10905.2|10903.6|10905.3|10903.6|10905.4|10903.7|10904.7|10903|63
1687731900000|2023-06-25 22:25:00|10905.5|10903.9|10904.7|10903.2|10906.4|10904.8|10904.7|10903.2|91
1687732200000|2023-06-25 22:30:00|10904.6|10903|10904.7|10903.5|10905|10903.6|10903.4|10901.8|188
1687732500000|2023-06-25 22:35:00|10904.5|10903.6|10906.3|10905.1|10907.9|10906.6|10904.5|10903.6|244
1687732800000|2023-06-25 22:40:00|10906.2|10904.8|10904.5|10903.1|10906.3|10905.1|10903.8|10902.4|218
1687733100000|2023-06-25 22:45:00|10904.4|10903|10905.6|10904.1|10906.9|10905.6|10904.4|10903|192
1687733400000|2023-06-25 22:50:00|10905.7|10904.2|10906.6|10905.3|10906.8|10905.5|10905.6|10904.1|180
1687733700000|2023-06-25 22:55:00|10906.5|10905.2|10907.3|10906|10907.8|10906.4|10906.3|10905|216
1687734000000|2023-06-25 23:00:00|10907|10905.8|10904.1|10903.2|10907.2|10906.2|10903.7|10902.8|157
1687734300000|2023-06-25 23:05:00|10904|10903.1|10903.6|10902.7|10905.8|10904.9|10903.6|10902.7|69
1687734600000|2023-06-25 23:10:00|10903.7|10902.8|10904.7|10903.8|10905.7|10904.8|10903.5|10902.6|83
1687734900000|2023-06-25 23:15:00|10904.6|10903.7|10905.2|10904.3|10906.3|10905.4|10904.6|10903.7|69
1687735200000|2023-06-25 23:20:00|10905.1|10904.2|10905.7|10904.8|10905.7|10904.8|10904.2|10903.3|47
1687735500000|2023-06-25 23:25:00|10906|10905.1|10905|10904.4|10906.4|10905.5|10904.8|10903.9|68
1687735800000|2023-06-25 23:30:00|10905.2|10904.1|10905.7|10904.8|10906.4|10905.5|10905|10904.1|154
1687736100000|2023-06-25 23:35:00|10905.6|10904.7|10905.8|10904.9|10906.3|10905.4|10905|10904.1|95
1687736400000|2023-06-25 23:40:00|10905.7|10904.8|10906.2|10905.3|10906.6|10905.7|10905.3|10904.4|153
1687736700000|2023-06-25 23:45:00|10905.9|10905|10906.6|10905.7|10906.7|10905.8|10905.2|10904.3|128
1687737000000|2023-06-25 23:50:00|10906.3|10905.4|10906.2|10905.3|10906.8|10906.2|10905.7|10904.9|122
1687737300000|2023-06-25 23:55:00|10906.3|10905.4|10906.8|10905.9|10906.9|10906.1|10906.1|10905.3|96
1687737600000|2023-06-26 00:00:00|10906.9|10906|10904.5|10903.6|10909.2|10908.3|10903|10902.1|307
1687737900000|2023-06-26 00:05:00|10904.1|10903.2|10903|10902.1|10904.1|10903.2|10899.3|10898.7|339
1687738200000|2023-06-26 00:10:00|10903.1|10902.2|10902.5|10901.6|10903.9|10903.3|10901.9|10901.3|221
1687738500000|2023-06-26 00:15:00|10902.3|10901.7|10903.6|10902.7|10905|10904.4|10902.1|10901.5|228
1687738800000|2023-06-26 00:20:00|10903.8|10902.9|10906.7|10905.8|10907.1|10906.2|10902.9|10902|197
1687739100000|2023-06-26 00:25:00|10906.8|10905.9|10905.8|10904.9|10906.8|10906|10904.9|10904.2|156
1687739400000|2023-06-26 00:30:00|10906|10905.1|10907.2|10906.6|10908.2|10907.3|10903.9|10903|237
1687739700000|2023-06-26 00:35:00|10907.3|10906.7|10909.2|10908.6|10909.3|10908.7|10906.7|10906.1|160
1687740000000|2023-06-26 00:40:00|10909.1|10908.5|10907.8|10906.9|10909.9|10909.1|10907.1|10906.3|167
1687740300000|2023-06-26 00:45:00|10907.6|10906.7|10906|10905.4|10908.7|10907.9|10905.7|10905.1|221
1687740600000|2023-06-26 00:50:00|10905.9|10905.3|10905.3|10904.7|10906.4|10905.8|10903.6|10903|203
1687740900000|2023-06-26 00:55:00|10905|10904.4|10905.8|10905.2|10906.1|10905.5|10904.2|10903.5|222
1687741200000|2023-06-26 01:00:00|10905.7|10905.1|10904.3|10903.7|10906.4|10905.8|10903.8|10903.2|358
1687741500000|2023-06-26 01:05:00|10904.2|10903.6|10905|10904.4|10905.4|10904.8|10902.8|10902.2|243
1687741800000|2023-06-26 01:10:00|10905.1|10904.5|10903.9|10903|10905.1|10904.5|10902.2|10901.6|224
1687742100000|2023-06-26 01:15:00|10904|10903.1|10906.5|10905.9|10907.5|10906.9|10903.7|10902.9|299
1687742400000|2023-06-26 01:20:00|10906.2|10905.6|10905.4|10904.5|10907.2|10906.6|10905.1|10904.5|210
1687742700000|2023-06-26 01:25:00|10905.3|10904.4|10906.3|10905.7|10906.8|10906.2|10904.5|10903.7|166
1687743000000|2023-06-26 01:30:00|10906.6|10906|10909.6|10909|10909.8|10909.1|10906.1|10905.5|274
1687743300000|2023-06-26 01:35:00|10909.7|10909.1|10909.4|10908.8|10910.1|10909.5|10907.4|10906.8|198
1687743600000|2023-06-26 01:40:00|10909.3|10908.7|10906.8|10906.2|10910.1|10909.5|10905.9|10905.3|221
1687743900000|2023-06-26 01:45:00|10906.7|10906.1|10905.3|10904.7|10907.5|10906.9|10905.2|10904.6|188
1687744200000|2023-06-26 01:50:00|10905.2|10904.6|10904.3|10903.7|10905.9|10905.2|10903.9|10903.3|147
1687744500000|2023-06-26 01:55:00|10904.2|10903.6|10904.2|10903.6|10904.9|10904.3|10903.8|10903.2|169
1687744800000|2023-06-26 02:00:00|10904.1|10903.5|10905.2|10904.6|10905.3|10904.7|10903.7|10903.1|262
1687745100000|2023-06-26 02:05:00|10905.3|10904.7|10904.3|10903.7|10905.7|10905.1|10904.1|10903.5|153
1687745400000|2023-06-26 02:10:00|10904.5|10903.9|10906.3|10905.7|10907.2|10906.6|10904.3|10903.7|158
1687745700000|2023-06-26 02:15:00|10906.4|10905.8|10907|10906.4|10907.7|10907.1|10905.1|10904.5|217
1687746000000|2023-06-26 02:20:00|10906.9|10906.3|10906.2|10905.6|10907.2|10906.6|10905.7|10905.1|198
1687746300000|2023-06-26 02:25:00|10906.1|10905.5|10909.4|10908.8|10909.5|10908.9|10905.9|10905.3|186
1687746600000|2023-06-26 02:30:00|10909.5|10908.9|10906.9|10906.3|10909.5|10908.9|10906.4|10905.8|155
1687746900000|2023-06-26 02:35:00|10906.8|10906.2|10908.6|10908|10909|10908.4|10906.8|10906.2|211
1687747200000|2023-06-26 02:40:00|10908.5|10907.9|10908.8|10908.2|10909.2|10908.6|10908.5|10907.9|125
1687747500000|2023-06-26 02:45:00|10908.5|10907.9|10906.9|10906.3|10908.8|10908.2|10906.2|10905.6|141
1687747800000|2023-06-26 02:50:00|10906.8|10906.2|10906.1|10905.5|10906.9|10906.3|10905.2|10904.6|144
1687748100000|2023-06-26 02:55:00|10906.2|10905.6|10905.1|10904.5|10906.3|10905.7|10905|10904.4|177
1687748400000|2023-06-26 03:00:00|10904.9|10904.3|10905.5|10904.9|10905.5|10904.9|10904.2|10903.6|143
1687748700000|2023-06-26 03:05:00|10905.6|10905|10906.8|10905.9|10906.9|10906|10904.9|10904.3|108
1687749000000|2023-06-26 03:10:00|10907|10906.1|10906.7|10906.1|10907.8|10907.2|10906.6|10905.7|132
1687749300000|2023-06-26 03:15:00|10906.9|10906.3|10908.4|10907.5|10908.5|10907.6|10906.4|10905.8|133
1687749600000|2023-06-26 03:20:00|10908.5|10907.6|10908.3|10907.7|10908.9|10908.3|10907.4|10906.8|114
1687749900000|2023-06-26 03:25:00|10908.2|10907.6|10909.3|10908.7|10909.7|10909.1|10908.1|10907.5|116
1687750200000|2023-06-26 03:30:00|10909.4|10908.8|10908.3|10907.7|10909.4|10908.8|10908.1|10907.4|108
1687750500000|2023-06-26 03:35:00|10908.2|10907.6|10908.4|10907.8|10908.4|10907.8|10907.7|10907.1|123
1687750800000|2023-06-26 03:40:00|10908.3|10907.7|10905.8|10905.2|10908.4|10907.8|10905.4|10904.8|124
1687751100000|2023-06-26 03:45:00|10905.9|10905.3|10906.8|10906.2|10907.1|10906.5|10905.7|10905.1|114
1687751400000|2023-06-26 03:50:00|10906.9|10906.3|10905.4|10904.8|10906.9|10906.3|10905.4|10904.8|118
1687751700000|2023-06-26 03:55:00|10905.5|10904.9|10906.5|10905.9|10906.5|10905.9|10905.4|10904.8|96
1687752000000|2023-06-26 04:00:00|10906.4|10905.8|10906.6|10906|10906.6|10906|10905.6|10905|170
1687752300000|2023-06-26 04:05:00|10906.8|10906.2|10906.8|10906.2|10907.5|10906.9|10906.8|10906.2|88
1687752600000|2023-06-26 04:10:00|10907|10906.4|10907.7|10906.8|10908.5|10907.9|10907|10906.4|132
1687752900000|2023-06-26 04:15:00|10907.6|10906.7|10904.5|10903.9|10908.5|10907.9|10903.8|10903.2|121
1687753200000|2023-06-26 04:20:00|10904.6|10904|10905.5|10904.6|10905.5|10904.7|10903.3|10902.7|115
1687753500000|2023-06-26 04:25:00|10905.4|10904.5|10904.3|10903.4|10905.9|10905|10904.1|10903.2|108
1687753800000|2023-06-26 04:30:00|10904.4|10903.5|10901.3|10900.7|10904.4|10903.6|10900.2|10899.4|168
1687754100000|2023-06-26 04:35:00|10901.8|10901.2|10902|10901.1|10903|10902.3|10901.3|10900.4|95
1687754400000|2023-06-26 04:40:00|10901.9|10901|10901.3|10900.7|10902.9|10902|10900.9|10900.3|113
1687754700000|2023-06-26 04:45:00|10901.2|10900.6|10902.8|10902.2|10902.9|10902.3|10900.9|10900.3|119
1687755000000|2023-06-26 04:50:00|10902.9|10902.3|10901.8|10901.2|10903.4|10902.8|10901.3|10900.7|82
1687755300000|2023-06-26 04:55:00|10901.9|10901.3|10903|10902.1|10903.4|10902.5|10901.6|10901|147
1687755600000|2023-06-26 05:00:00|10902.9|10902.3|10903.8|10903.2|10904.4|10903.8|10902.6|10902|191
1687755900000|2023-06-26 05:05:00|10903.9|10903.3|10903.3|10902.7|10905|10904.4|10903.3|10902.7|171
1687756200000|2023-06-26 05:10:00|10903.4|10902.8|10905.9|10905.3|10906.1|10905.5|10903.3|10902.7|154
1687756500000|2023-06-26 05:15:00|10906.1|10905.5|10906.9|10906.3|10907|10906.3|10905.7|10905.1|103
1687756800000|2023-06-26 05:20:00|10906.8|10906.2|10907.8|10906.9|10907.9|10907.1|10906.8|10906.2|104
1687757100000|2023-06-26 05:25:00|10907.4|10906.8|10906.8|10906.2|10908.4|10907.8|10906.7|10906.1|120
1687757400000|2023-06-26 05:30:00|10906.7|10906.1|10910.1|10909.5|10910.2|10909.6|10906.2|10905.6|180
1687757700000|2023-06-26 05:35:00|10910|10909.4|10909.4|10908.8|10910.2|10909.6|10908|10907.3|152
1687758000000|2023-06-26 05:40:00|10909.3|10908.7|10909.8|10908.9|10910.3|10909.7|10908.7|10907.9|166
1687758300000|2023-06-26 05:45:00|10909.7|10908.8|10909.3|10908.7|10910.2|10909.6|10909.1|10908.5|156
1687758600000|2023-06-26 05:50:00|10909.4|10908.8|10909|10908.4|10910.1|10909.5|10907|10906.4|243
1687758900000|2023-06-26 05:55:00|10909.1|10908.5|10908.2|10907.6|10909.2|10908.6|10905.7|10905.1|249
1687759200000|2023-06-26 06:00:00|10907.5|10906.9|10906.8|10906.2|10908.5|10907.9|10905.8|10905.2|329
1687759500000|2023-06-26 06:05:00|10906.7|10906.1|10908.4|10907.5|10909|10908.2|10904.9|10904.3|286
1687759800000|2023-06-26 06:10:00|10908.3|10907.7|10907.7|10907.1|10911.3|10910.7|10907.7|10907.1|170
1687760100000|2023-06-26 06:15:00|10907.6|10907|10905.6|10905|10907.8|10907.2|10905.4|10904.8|225
1687760400000|2023-06-26 06:20:00|10905.5|10904.9|10904.7|10904.1|10907.1|10906.5|10904.5|10903.9|279
1687760700000|2023-06-26 06:25:00|10904.6|10904|10902.7|10902.1|10906.1|10905.5|10902.3|10901.7|282
1687761000000|2023-06-26 06:30:00|10902.5|10901.9|10902.4|10901.8|10904.2|10903.6|10900.4|10899.8|311
1687761300000|2023-06-26 06:35:00|10902.3|10901.7|10898.4|10897.8|10902.5|10901.9|10898.1|10897.5|222
1687761600000|2023-06-26 06:40:00|10898.2|10897.6|10900.8|10900.2|10900.9|10900.3|10898.1|10897.5|243
1687761900000|2023-06-26 06:45:00|10900.9|10900.3|10905.4|10904.8|10905.8|10905.2|10900.4|10899.8|239
1687762200000|2023-06-26 06:50:00|10905.3|10904.7|10904.4|10903.8|10906.6|10906|10904|10903.4|196
1687762500000|2023-06-26 06:55:00|10904.3|10903.7|10903.5|10902.9|10905.2|10904.6|10902.8|10902.2|316
1687762800000|2023-06-26 07:00:00|10903.6|10903|10903.3|10902.7|10905.4|10904.8|10902.8|10902.2|406
1687763100000|2023-06-26 07:05:00|10903.7|10903.1|10905.2|10904.6|10905.5|10904.9|10902.3|10901.7|224
1687763400000|2023-06-26 07:10:00|10905.4|10904.8|10902.9|10902.3|10906.5|10905.9|10902.4|10901.8|436
1687763700000|2023-06-26 07:15:00|10902.8|10902.2|10898.3|10897.7|10904.4|10903.8|10898.2|10897.6|405
1687764000000|2023-06-26 07:20:00|10898.6|10898|10906.9|10906.3|10908.8|10908.2|10898.1|10897.5|365
1687764300000|2023-06-26 07:25:00|10906.7|10906.1|10903.7|10903.1|10907.8|10907.2|10902.9|10902.3|420
1687764600000|2023-06-26 07:30:00|10903.6|10903|10896.7|10896.1|10904.8|10903.9|10895.9|10895.3|495
1687764900000|2023-06-26 07:35:00|10896.8|10896.2|10902|10901.4|10902|10901.4|10896.6|10896|450
1687765200000|2023-06-26 07:40:00|10901.9|10901.3|10898.8|10898.2|10902.3|10901.7|10898.4|10897.8|439
1687765500000|2023-06-26 07:45:00|10898.6|10898|10901.7|10901.1|10902.5|10901.9|10897.2|10896.6|336
1687765800000|2023-06-26 07:50:00|10901.5|10900.9|10904.3|10903.7|10905|10904.1|10901.4|10900.8|271
1687766100000|2023-06-26 07:55:00|10904.5|10903.9|10903.2|10901.9|10906.2|10905.6|10902.7|10901.7|320
1687766400000|2023-06-26 08:00:00|10903|10902|10892.5|10891.9|10904|10903.1|10892.2|10891.3|783
1687766700000|2023-06-26 08:05:00|10892.4|10891.8|10888.8|10888.2|10893.6|10893|10887.7|10887.1|497
1687767000000|2023-06-26 08:10:00|10888.6|10888|10893|10892.4|10896|10895.4|10887.9|10887.3|458
1687767300000|2023-06-26 08:15:00|10892.5|10891.9|10889.9|10889.3|10894.4|10893.8|10889.5|10888.8|358
1687767600000|2023-06-26 08:20:00|10889.8|10889.2|10891|10890.4|10891|10890.4|10888.9|10888.3|325
1687767900000|2023-06-26 08:25:00|10890.8|10890.2|10893.5|10892.9|10895|10894.4|10890.1|10889.5|287
1687768200000|2023-06-26 08:30:00|10893.4|10892.8|10891.4|10890.8|10893.5|10892.9|10890.5|10889.9|285
1687768500000|2023-06-26 08:35:00|10891.2|10890.6|10891|10890.4|10891.8|10891.1|10890.3|10889.7|292
1687768800000|2023-06-26 08:40:00|10890.6|10890|10888.6|10888|10891.7|10891.1|10888|10887.4|322
1687769100000|2023-06-26 08:45:00|10888.9|10888.3|10891.5|10890.9|10893.6|10893|10888.1|10887.5|268
1687769400000|2023-06-26 08:50:00|10891.1|10890.5|10891.3|10890.7|10893|10892.4|10890.5|10889.9|258
1687769700000|2023-06-26 08:55:00|10891.4|10890.8|10892.3|10891.7|10892.4|10891.8|10889.4|10888.8|312
1687770000000|2023-06-26 09:00:00|10892.2|10891.6|10894.5|10893.6|10896|10895.4|10891.1|10890.5|323
1687770300000|2023-06-26 09:05:00|10894|10893.4|10893.8|10893.2|10894.4|10893.8|10891.4|10890.8|188
1687770600000|2023-06-26 09:10:00|10893.9|10893.3|10895|10894.4|10895.3|10894.7|10893.3|10892.7|248
1687770900000|2023-06-26 09:15:00|10894.9|10894.3|10896.4|10895.8|10897.3|10896.7|10894.9|10894.3|179
1687771200000|2023-06-26 09:20:00|10896.5|10895.9|10893.9|10893.3|10897.6|10897|10893.8|10893.2|193
1687771500000|2023-06-26 09:25:00|10893.8|10893.2|10895.9|10895.3|10896.2|10895.6|10892.7|10892.1|237
1687771800000|2023-06-26 09:30:00|10895.5|10894.9|10895.8|10895.2|10896.5|10895.9|10894.4|10893.8|185
1687772100000|2023-06-26 09:35:00|10895.9|10895.3|10896|10895.4|10897.8|10897.2|10895|10894.4|205
1687772400000|2023-06-26 09:40:00|10895.9|10895.3|10898.3|10897.7|10898.5|10897.9|10895.9|10895.3|255
1687772700000|2023-06-26 09:45:00|10898.2|10897.6|10898.4|10897.8|10899.3|10898.7|10896.8|10896.2|260
1687773000000|2023-06-26 09:50:00|10898.5|10897.9|10898.8|10898.2|10901.4|10900.8|10896.6|10896|251
1687773300000|2023-06-26 09:55:00|10898.6|10898|10897|10896.4|10899.6|10899|10896.5|10895.9|253
1687773600000|2023-06-26 10:00:00|10896.9|10896.3|10896|10895.4|10897.4|10896.8|10894.3|10893.7|215
1687773900000|2023-06-26 10:05:00|10896.1|10895.5|10898.7|10898.1|10898.9|10898.3|10896|10895.4|252
1687774200000|2023-06-26 10:10:00|10898.5|10897.9|10898.5|10897.9|10900.4|10899.8|10898.4|10897.8|196
1687774500000|2023-06-26 10:15:00|10898.6|10898|10898.8|10898.2|10899.6|10899|10897.3|10896.7|228
1687774800000|2023-06-26 10:20:00|10898.6|10898|10900|10899.4|10900.9|10900.3|10898.1|10897.5|161
1687775100000|2023-06-26 10:25:00|10900.3|10899.7|10906|10905.4|10907.6|10907|10899.9|10899.3|232
1687775400000|2023-06-26 10:30:00|10906.1|10905.5|10903.8|10903.2|10906.2|10905.6|10903.5|10902.9|201
1687775700000|2023-06-26 10:35:00|10903.5|10902.9|10905.4|10904.8|10906.5|10905.9|10903.5|10902.9|271
1687776000000|2023-06-26 10:40:00|10905.2|10904.6|10905.9|10905.3|10907.1|10906.5|10904.6|10904|166
1687776300000|2023-06-26 10:45:00|10905.8|10905.2|10906.7|10906.1|10906.8|10906.2|10904.3|10903.7|172
1687776600000|2023-06-26 10:50:00|10906.8|10906.2|10905|10904.4|10907.2|10906.6|10904.3|10903.7|248
1687776900000|2023-06-26 10:55:00|10904.9|10904.3|10904.7|10904.1|10905.9|10905.3|10904.3|10903.7|231
1687777200000|2023-06-26 11:00:00|10904.6|10904|10905.9|10905.3|10906.2|10905.6|10903.3|10902.7|194
1687777500000|2023-06-26 11:05:00|10906|10905.4|10906.5|10905.9|10907.1|10906.5|10905.8|10905.2|147
1687777800000|2023-06-26 11:10:00|10906.8|10906.2|10906.8|10906.2|10907.7|10907.1|10905.6|10905|158
1687778100000|2023-06-26 11:15:00|10906.9|10906.3|10907.7|10907.1|10908|10907.4|10906.1|10905.5|171
1687778400000|2023-06-26 11:20:00|10907.6|10907|10905.6|10905|10908|10907.4|10905.5|10904.9|207
1687778700000|2023-06-26 11:25:00|10905.8|10905.2|10905.6|10905|10906.5|10905.9|10903.5|10902.9|208
1687779000000|2023-06-26 11:30:00|10905.5|10904.9|10905.5|10904.9|10906.1|10905.5|10904.6|10904|186
1687779300000|2023-06-26 11:35:00|10905.4|10904.8|10908.9|10908.3|10909.1|10908.5|10905.4|10904.8|201
1687779600000|2023-06-26 11:40:00|10909|10908.4|10912.6|10912|10915|10914.4|10908.8|10908.2|241
1687779900000|2023-06-26 11:45:00|10912.5|10911.9|10915|10914.4|10915.1|10914.5|10911.1|10910.5|284
1687780200000|2023-06-26 11:50:00|10914.9|10914.3|10917.6|10917|10917.6|10917|10914.4|10913.8|245
1687780500000|2023-06-26 11:55:00|10917.7|10917.1|10918.2|10917.6|10918.4|10917.8|10916.7|10916.1|270
1687780800000|2023-06-26 12:00:00|10918.1|10917.5|10916|10915.4|10918.1|10917.5|10914.4|10913.8|307
1687781100000|2023-06-26 12:05:00|10916.1|10915.5|10918|10917.4|10918.6|10918|10915.5|10914.9|199
1687781400000|2023-06-26 12:10:00|10918.1|10917.5|10917.2|10916.6|10919.9|10919.3|10917|10916.4|261
1687781700000|2023-06-26 12:15:00|10917.3|10916.7|10917|10916.4|10919.5|10918.9|10917|10916.4|266
1687782000000|2023-06-26 12:20:00|10916.9|10916.3|10919.1|10918.5|10920.3|10919.7|10916.7|10916.1|253
1687782300000|2023-06-26 12:25:00|10919.2|10918.6|10920.2|10919.6|10920.3|10919.7|10918.6|10918|269
1687782600000|2023-06-26 12:30:00|10920.1|10919.5|10918.6|10918|10920.3|10919.7|10916.8|10916.2|245
1687782900000|2023-06-26 12:35:00|10918.5|10917.9|10920.1|10919.5|10920.2|10919.6|10918.4|10917.8|194
1687783200000|2023-06-26 12:40:00|10920.2|10919.6|10919.4|10918.8|10920.3|10919.7|10918.3|10917.7|216
1687783500000|2023-06-26 12:45:00|10919.1|10918.5|10919.5|10918.9|10920.1|10919.5|10918.8|10918.2|134
1687783800000|2023-06-26 12:50:00|10919.6|10919|10917.7|10917.1|10919.9|10919.3|10914.5|10913.9|218
1687784100000|2023-06-26 12:55:00|10917.6|10917|10917.9|10917.3|10919.9|10919.3|10917.1|10916.5|213
1687784400000|2023-06-26 13:00:00|10917.8|10917.2|10916.4|10915.8|10918.6|10918|10914.9|10914.3|248
1687784700000|2023-06-26 13:05:00|10916.2|10915.6|10918.9|10918.3|10918.9|10918.3|10916.2|10915.6|224
1687785000000|2023-06-26 13:10:00|10919|10918.4|10919.5|10918.9|10919.6|10919|10917.7|10917.1|186
1687785300000|2023-06-26 13:15:00|10919.2|10918.6|10916.6|10916|10920.4|10919.8|10916.2|10915.6|208
1687785600000|2023-06-26 13:20:00|10916.7|10916.1|10919.4|10918.8|10920.2|10919.6|10915.4|10914.8|252
1687785900000|2023-06-26 13:25:00|10919.5|10918.9|10914.3|10913.7|10919.5|10918.9|10913.9|10913.3|289
1687786200000|2023-06-26 13:30:00|10914.4|10913.8|10911.5|10910.9|10915.5|10914.9|10909.5|10908.9|330
1687786500000|2023-06-26 13:35:00|10911.4|10910.8|10912.7|10912.1|10916.9|10916.3|10911|10910.4|419
1687786800000|2023-06-26 13:40:00|10912.8|10912.2|10911.4|10910.8|10913.4|10912.8|10910.2|10909.6|389
1687787100000|2023-06-26 13:45:00|10911.3|10910.7|10912|10911.4|10912.5|10911.9|10909.8|10909.2|463
1687787400000|2023-06-26 13:50:00|10912.1|10911.5|10911.8|10911.2|10912.5|10911.9|10908.3|10907.7|373
1687787700000|2023-06-26 13:55:00|10911.9|10911.3|10912.9|10912.3|10913.2|10912.6|10910.8|10910.2|431
1687788000000|2023-06-26 14:00:00|10913.1|10912.5|10912.5|10911.9|10913.3|10912.7|10909.9|10909.3|384
1687788300000|2023-06-26 14:05:00|10912.6|10912|10911.5|10910.9|10916.4|10915.8|10910.8|10910.2|406
1687788600000|2023-06-26 14:10:00|10911.4|10910.8|10910|10909.4|10913.6|10913|10908.6|10908|450
1687788900000|2023-06-26 14:15:00|10909.9|10909.3|10911|10910.4|10912.8|10912.2|10908.7|10908.1|386
1687789200000|2023-06-26 14:20:00|10910.9|10910.3|10910.6|10910|10911.3|10910.7|10908.3|10907.7|380
1687789500000|2023-06-26 14:25:00|10910.5|10909.9|10910.4|10909.8|10911|10910.4|10909|10908.4|298
1687789800000|2023-06-26 14:30:00|10910.3|10909.7|10907.9|10907.3|10911.6|10911|10907|10906.3|460
1687790100000|2023-06-26 14:35:00|10907.8|10907.2|10905.9|10905.3|10908.9|10908.3|10905.9|10905.3|337
1687790400000|2023-06-26 14:40:00|10906|10905.4|10904.3|10903.7|10908.1|10907.5|10903.7|10903.1|405
1687790700000|2023-06-26 14:45:00|10904.2|10903.6|10907.5|10906.9|10907.5|10906.9|10903|10902.4|324
1687791000000|2023-06-26 14:50:00|10907.4|10906.8|10914.3|10913.7|10915|10914.4|10903.3|10902.7|478
1687791300000|2023-06-26 14:55:00|10914|10913.4|10908.5|10907.9|10915.6|10915|10908.5|10907.9|569
1687791600000|2023-06-26 15:00:00|10908.7|10908.1|10907.5|10906.9|10909.1|10908.5|10905.8|10905.2|412
1687791900000|2023-06-26 15:05:00|10907.6|10907|10909.3|10908.7|10910.7|10910.1|10907.1|10906.5|300
1687792200000|2023-06-26 15:10:00|10909.4|10908.8|10911.6|10911|10911.6|10911|10908.9|10908.3|260
1687792500000|2023-06-26 15:15:00|10911.7|10911.1|10912.5|10911.9|10912.8|10912.2|10909.7|10909.1|262
1687792800000|2023-06-26 15:20:00|10912.7|10912.1|10912.5|10911.9|10914.1|10913.5|10912.1|10911.5|216
1687793100000|2023-06-26 15:25:00|10912.4|10911.8|10914|10913.4|10915.2|10914.6|10911.6|10911|280
1687793400000|2023-06-26 15:30:00|10913.7|10913.1|10913.2|10912.6|10914.7|10914.1|10912.2|10911.6|261
1687793700000|2023-06-26 15:35:00|10913.1|10912.5|10914.7|10914.1|10915.6|10915|10913.1|10912.5|253
1687794000000|2023-06-26 15:40:00|10914.8|10914.2|10915.5|10914.9|10915.8|10915.2|10914|10913.4|290
1687794300000|2023-06-26 15:45:00|10915.6|10915|10915.8|10915.2|10917.2|10916.6|10915|10914.4|229
1687794600000|2023-06-26 15:50:00|10915.9|10915.3|10912.7|10912.1|10918|10917.4|10912.7|10912.1|238
1687794900000|2023-06-26 15:55:00|10912.6|10912|10909.8|10909.2|10913|10912.4|10909|10908.4|288
1687795200000|2023-06-26 16:00:00|10909.7|10909.1|10908.6|10908|10909.8|10909.2|10907.4|10906.8|268
1687795500000|2023-06-26 16:05:00|10908.7|10908.1|10907|10906.4|10908.8|10908.2|10906.8|10906.2|188
1687795800000|2023-06-26 16:10:00|10906.9|10906.3|10908|10907.4|10908.7|10908.1|10906.8|10906.2|214
1687796100000|2023-06-26 16:15:00|10908.2|10907.6|10907.6|10907|10909.4|10908.8|10906.8|10906.2|237
1687796400000|2023-06-26 16:20:00|10907.4|10906.8|10906.2|10905.6|10907.9|10907.3|10906.2|10905.6|196
1687796700000|2023-06-26 16:25:00|10906.3|10905.7|10902.7|10902.1|10906.3|10905.7|10902.7|10902.1|174
1687797000000|2023-06-26 16:30:00|10902.8|10902.2|10901.7|10900.8|10902.8|10902.2|10900.4|10899.8|198
1687797300000|2023-06-26 16:35:00|10901.6|10900.7|10900.5|10899.9|10902.4|10901.8|10900.3|10899.7|149
1687797600000|2023-06-26 16:40:00|10900.3|10899.7|10901.9|10901.3|10902.4|10901.8|10900.3|10899.7|173
1687797900000|2023-06-26 16:45:00|10902|10901.4|10903.8|10903.2|10903.8|10903.2|10902|10901.4|130
1687798200000|2023-06-26 16:50:00|10903.9|10903.3|10908.4|10907.8|10908.5|10907.9|10903.9|10903.3|119
1687798500000|2023-06-26 16:55:00|10908.5|10907.9|10909|10908.4|10910.3|10909.7|10908.3|10907.7|152
1687798800000|2023-06-26 17:00:00|10908.9|10908.3|10908|10907.4|10909.8|10909.2|10907.3|10906.7|223
1687799100000|2023-06-26 17:05:00|10908.1|10907.5|10909.4|10908.8|10909.6|10909|10907.3|10906.7|203
1687799400000|2023-06-26 17:10:00|10909.3|10908.7|10907.3|10906.7|10909.4|10908.8|10906.8|10906.2|136
1687799700000|2023-06-26 17:15:00|10907.2|10906.6|10908.5|10907.9|10909.1|10908.5|10906.7|10906.1|162
1687800000000|2023-06-26 17:20:00|10908.7|10908.1|10908.6|10908|10909.3|10908.7|10907.3|10906.7|132
1687800300000|2023-06-26 17:25:00|10908.7|10908.1|10913.1|10912.2|10913.4|10912.8|10908.4|10907.8|174
1687800600000|2023-06-26 17:30:00|10913|10912.1|10911.9|10911.3|10913.2|10912.3|10911.1|10910.5|176
1687800900000|2023-06-26 17:35:00|10912|10911.4|10913.2|10912.6|10913.5|10912.9|10911.4|10910.8|152
1687801200000|2023-06-26 17:40:00|10913.3|10912.7|10912.1|10911.5|10913.3|10912.7|10911.5|10910.9|155
1687801500000|2023-06-26 17:45:00|10912.2|10911.6|10912.8|10912.2|10913.1|10912.5|10911.5|10910.9|206
1687801800000|2023-06-26 17:50:00|10912.7|10912.1|10911.7|10911.1|10913.2|10912.6|10911.2|10910.6|173
1687802100000|2023-06-26 17:55:00|10911.8|10911.2|10910.3|10909.7|10911.8|10911.2|10910.2|10909.6|131
1687802400000|2023-06-26 18:00:00|10910.4|10909.8|10910.9|10910.3|10910.9|10910.3|10908.9|10908.3|184
1687802700000|2023-06-26 18:05:00|10911.1|10910.5|10911.1|10910.5|10911.9|10911.3|10910.7|10910.1|132
1687803000000|2023-06-26 18:10:00|10911.2|10910.6|10911.5|10910.9|10912|10911.4|10910.8|10910.2|189
1687803300000|2023-06-26 18:15:00|10911.4|10910.8|10910.5|10909.9|10911.8|10911.2|10910.5|10909.9|152
1687803600000|2023-06-26 18:20:00|10910.7|10910.1|10913.3|10912.7|10913.3|10912.7|10909.7|10909.1|151
1687803900000|2023-06-26 18:25:00|10913.4|10912.8|10913.8|10913.2|10914|10913.4|10912.5|10911.9|161
1687804200000|2023-06-26 18:30:00|10913.9|10913.3|10915.3|10914.7|10915.7|10915.1|10913.7|10913.1|123
1687804500000|2023-06-26 18:35:00|10915.2|10914.6|10912.9|10912.3|10915.3|10914.7|10912.7|10912.1|150
1687804800000|2023-06-26 18:40:00|10912.8|10912.2|10913.3|10912.7|10913.4|10912.8|10912.5|10911.9|103
1687805100000|2023-06-26 18:45:00|10913.2|10912.6|10913.6|10913|10913.6|10913|10912.3|10911.7|116
1687805400000|2023-06-26 18:50:00|10913.7|10913.1|10913.8|10913.2|10914.1|10913.5|10913.2|10912.6|162
1687805700000|2023-06-26 18:55:00|10913.7|10913.1|10915.1|10914.5|10915.2|10914.6|10913.3|10912.7|268
1687806000000|2023-06-26 19:00:00|10915.2|10914.6|10914.5|10913.9|10915.5|10914.9|10913.8|10913.2|190
1687806300000|2023-06-26 19:05:00|10914.6|10914|10913.4|10912.8|10915.4|10914.8|10913.4|10912.8|139
1687806600000|2023-06-26 19:10:00|10913.3|10912.7|10910.2|10909.6|10913.9|10913.3|10910.2|10909.6|174
1687806900000|2023-06-26 19:15:00|10910.1|10909.5|10908.9|10908.3|10910.5|10909.9|10908.8|10908.2|149
1687807200000|2023-06-26 19:20:00|10909|10908.4|10907.7|10907.1|10910.4|10909.8|10907.7|10907.1|249
1687807500000|2023-06-26 19:25:00|10907.8|10907.2|10906.8|10906.2|10908.5|10907.9|10906.5|10905.9|159
1687807800000|2023-06-26 19:30:00|10906.5|10905.9|10906.8|10906.2|10907.5|10906.9|10905.6|10905|167
1687808100000|2023-06-26 19:35:00|10906.9|10906.3|10906.5|10905.9|10907.5|10906.9|10905.8|10905.2|173
1687808400000|2023-06-26 19:40:00|10906.6|10906|10906|10905.4|10906.7|10906.1|10905.9|10905.3|138
1687808700000|2023-06-26 19:45:00|10906.1|10905.5|10904.8|10904.2|10906.1|10905.5|10904.6|10904|178
1687809000000|2023-06-26 19:50:00|10904.7|10904.1|10906|10905.4|10906|10905.4|10904.5|10903.9|177
1687809300000|2023-06-26 19:55:00|10905.9|10905.3|10906.5|10905.9|10907.4|10906.8|10905.8|10905.2|285
1687809600000|2023-06-26 20:00:00|10906.6|10906|10908.2|10907.6|10908.9|10908.3|10906|10905.4|154
1687809900000|2023-06-26 20:05:00|10908.1|10907.5|10908.3|10907.7|10908.6|10908|10908|10907.4|132
1687810200000|2023-06-26 20:10:00|10908.2|10907.6|10907.2|10906.6|10908.2|10907.6|10907.1|10906.5|79
1687810500000|2023-06-26 20:15:00|10907.1|10906.5|10906.8|10906.2|10907.1|10906.5|10906.4|10905.8|80
1687810800000|2023-06-26 20:20:00|10906.6|10906|10906.3|10905.7|10906.6|10906|10906.3|10905.7|50
1687811100000|2023-06-26 20:25:00|10906.4|10905.8|10905.7|10905.1|10906.7|10906.1|10905.6|10905|46
1687811400000|2023-06-26 20:30:00|10905.8|10905.2|10904.8|10904.2|10905.8|10905.2|10904.5|10903.9|100
1687811700000|2023-06-26 20:35:00|10904.9|10904.3|10904.8|10904.2|10905|10904.4|10904.5|10903.9|34
1687812000000|2023-06-26 20:40:00|10904.7|10904.1|10904.8|10904.2|10905|10904.4|10904.7|10904.1|22
1687812300000|2023-06-26 20:45:00|10904.9|10904.3|10906.2|10905.3|10906.3|10905.7|10904.9|10904.2|52
1687812600000|2023-06-26 20:50:00|10906.5|10905.6|10905.4|10904.5|10906.8|10905.9|10905.1|10904.2|71
1687812900000|2023-06-26 20:55:00|10905.6|10904.1|10907|10904.8|10907|10905.1|10905.6|10904|188
1687813200000|2023-06-26 21:00:00|10909.5|10904.2|10911.5|10904.9|10911.5|10904.9|10909.5|10903.9|36
1687813500000|2023-06-26 21:05:00|10911.3|10904.7|10911.4|10904.8|10911.8|10905.2|10909.8|10903.5|52
1687813800000|2023-06-26 21:10:00|10911.5|10904.9|10912.3|10905.7|10912.3|10905.7|10910.8|10904.2|44
1687814100000|2023-06-26 21:15:00|10912.4|10905.8|10911.2|10904.6|10913.2|10906.6|10909.9|10903.7|52
1687814400000|2023-06-26 21:20:00|10911.3|10904.7|10909.9|10903.8|10911.8|10906|10908.8|10903.4|84
1687814700000|2023-06-26 21:25:00|10909.8|10903.7|10912.8|10906.2|10912.8|10906.2|10909.1|10903.7|31
1687815000000|2023-06-26 21:30:00|10913|10906.4|10908.8|10904.1|10913|10906.4|10908.8|10903.9|65
1687815300000|2023-06-26 21:35:00|10909|10904.3|10908.1|10904.2|10909.3|10905.1|10908|10903.7|34
1687815600000|2023-06-26 21:40:00|10908|10904.1|10908.3|10904.3|10908.3|10904.3|10908|10903.8|27
1687815900000|2023-06-26 21:45:00|10908.2|10904.2|10909.5|10905.5|10909.6|10905.6|10908.1|10903.9|45
1687816200000|2023-06-26 21:50:00|10909.6|10905.6|10909.8|10903.5|10912.5|10905.9|10909|10903.1|76
1687816500000|2023-06-26 21:55:00|10909.9|10903.7|10908.5|10904.6|10910.1|10905.2|10908.2|10903.2|69
1687816800000|2023-06-26 22:00:00|10908.4|10904.3|10908.7|10906.6|10908.8|10906.7|10908.1|10904.3|88
1687817100000|2023-06-26 22:05:00|10908.4|10906.9|10908|10906.8|10908.4|10907.2|10908|10906.8|52
1687817400000|2023-06-26 22:10:00|10907.8|10906.4|10908.3|10907.4|10908.3|10907.4|10907.7|10906.1|59
1687817700000|2023-06-26 22:15:00|10908.4|10907.3|10910.8|10909.9|10912.7|10911.7|10908.2|10907.3|290
1687818000000|2023-06-26 22:20:00|10910.7|10909.8|10910.7|10909.5|10911.7|10910.8|10910.6|10909.4|107
1687818300000|2023-06-26 22:25:00|10910.8|10909.4|10910.2|10909.3|10910.8|10909.5|10910.1|10909.1|69
1687818600000|2023-06-26 22:30:00|10910.3|10909.4|10911.3|10910.1|10911.3|10910.3|10910.1|10908.9|253
1687818900000|2023-06-26 22:35:00|10911.2|10910.2|10911.2|10909.9|10911.3|10910.2|10911.1|10909.8|75
1687819200000|2023-06-26 22:40:00|10911.1|10910|10910.3|10908.9|10911.3|10910|10909.9|10908.8|80
1687819500000|2023-06-26 22:45:00|10910.2|10909|10909.9|10908.8|10910.2|10909|10909.7|10908.7|73
1687819800000|2023-06-26 22:50:00|10909.8|10908.9|10910|10908.9|10910.1|10909.1|10909.8|10908.8|92
1687820100000|2023-06-26 22:55:00|10910.1|10909|10911.6|10910.4|10912.1|10911.2|10910|10908.9|83
1687820400000|2023-06-26 23:00:00|10911.5|10910.6|10910|10908.9|10911.6|10910.6|10909.7|10908.8|66
1687820700000|2023-06-26 23:05:00|10909.9|10909|10910.1|10909.2|10910.3|10909.3|10909.8|10908.7|43
1687821000000|2023-06-26 23:10:00|10910|10908.9|10909.5|10908.4|10910|10909.1|10909.2|10908.3|37
1687821300000|2023-06-26 23:15:00|10909.3|10908.3|10909.7|10908.8|10909.7|10908.8|10908.8|10907.9|56
1687821600000|2023-06-26 23:20:00|10909.3|10908.4|10908.7|10907.8|10909.5|10908.6|10908|10907.1|69
1687821900000|2023-06-26 23:25:00|10908.8|10907.9|10909.7|10908.8|10909.8|10908.9|10908.7|10907.8|39
1687822200000|2023-06-26 23:30:00|10909.9|10909|10909.4|10908.5|10909.9|10909|10908.8|10907.9|32
1687822500000|2023-06-26 23:35:00|10909.3|10908.4|10909.6|10908.7|10909.7|10908.8|10908.9|10908|104
1687822800000|2023-06-26 23:40:00|10909.7|10908.8|10909.9|10909|10910.5|10909.6|10909.5|10908.6|64
1687823100000|2023-06-26 23:45:00|10909.8|10908.9|10910.7|10909.8|10910.7|10909.8|10909.4|10908.5|108
1687823400000|2023-06-26 23:50:00|10910.6|10909.7|10911.1|10910.2|10911.2|10910.3|10910.6|10909.7|57
1687823700000|2023-06-26 23:55:00|10911|10910.1|10910.4|10909.5|10911.1|10910.2|10910.2|10909.3|79
1687824000000|2023-06-27 00:00:00|10910.3|10909.4|10909.8|10908.9|10910.6|10909.7|10907.3|10906.4|251
1687824300000|2023-06-27 00:05:00|10909.7|10908.8|10907.9|10907|10909.8|10908.9|10907.6|10906.9|152
1687824600000|2023-06-27 00:10:00|10907.8|10906.9|10908.1|10907.5|10908.8|10907.9|10907.2|10906.3|154
1687824900000|2023-06-27 00:15:00|10908|10907.4|10908.5|10907.9|10908.9|10908.3|10907.5|10906.8|154
1687825200000|2023-06-27 00:20:00|10908.7|10907.8|10908.4|10907.5|10908.8|10908.1|10907.8|10907|124
1687825500000|2023-06-27 00:25:00|10908.2|10907.6|10909.1|10908.2|10909.3|10908.4|10907.9|10907.2|176
1687825800000|2023-06-27 00:30:00|10909|10908.4|10909.9|10909|10910.6|10910|10908.3|10907.6|144
1687826100000|2023-06-27 00:35:00|10909.8|10908.9|10911.3|10910.7|10911.7|10911.1|10909.8|10908.9|141
1687826400000|2023-06-27 00:40:00|10911.2|10910.6|10908.2|10907.3|10911.7|10911|10908|10907.1|127
1687826700000|2023-06-27 00:45:00|10908.1|10907.2|10907.4|10906.5|10909|10908.1|10906.8|10905.9|145
1687827000000|2023-06-27 00:50:00|10907.3|10906.4|10903|10902.1|10907.8|10907.2|10902.6|10901.8|202
1687827300000|2023-06-27 00:55:00|10902.9|10902|10904.8|10904.2|10905.9|10905.3|10902.6|10901.7|181
1687827600000|2023-06-27 01:00:00|10904.9|10904.3|10906.6|10905.7|10906.6|10905.7|10904.1|10903.5|208
1687827900000|2023-06-27 01:05:00|10906.7|10905.8|10908.2|10907.3|10909|10908.3|10905.7|10904.8|196
1687828200000|2023-06-27 01:10:00|10908.3|10907.4|10908.3|10907.4|10910|10909.4|10907.9|10907.2|174
1687828500000|2023-06-27 01:15:00|10908.2|10907.3|10908.9|10908|10910.1|10909.4|10905.8|10905.2|297
1687828800000|2023-06-27 01:20:00|10908.8|10907.9|10909.8|10909.2|10910.8|10910|10908.6|10907.8|295
1687829100000|2023-06-27 01:25:00|10909.9|10909.3|10910|10909.4|10911|10910.4|10909.5|10908.9|188
1687829400000|2023-06-27 01:30:00|10909.9|10909.3|10911.7|10911.1|10912.9|10912.3|10908.7|10908.1|353
1687829700000|2023-06-27 01:35:00|10911.8|10911.2|10915.1|10914.5|10915.1|10914.5|10911.7|10911.1|241
1687830000000|2023-06-27 01:40:00|10915.2|10914.6|10918.2|10917.3|10918.8|10918|10915.2|10914.6|263
1687830300000|2023-06-27 01:45:00|10918.1|10917.2|10931.6|10930.7|10935.6|10934.7|10917.4|10916.5|453
1687830600000|2023-06-27 01:50:00|10931.5|10930.6|10925.8|10924.9|10931.8|10930.9|10925.7|10924.8|364
1687830900000|2023-06-27 01:55:00|10925.9|10925|10924.4|10923.8|10926.6|10925.9|10924.1|10923.2|223
1687831200000|2023-06-27 02:00:00|10924.3|10923.4|10922.3|10921.4|10924.6|10924|10920.5|10919.6|234
1687831500000|2023-06-27 02:05:00|10922.4|10921.5|10922.7|10921.8|10924|10923.1|10921.8|10921|244
1687831800000|2023-06-27 02:10:00|10922.8|10921.9|10918.1|10917.5|10923.1|10922.4|10918.1|10917.5|191
1687832100000|2023-06-27 02:15:00|10918.3|10917.7|10922|10921.4|10922.3|10921.7|10918.3|10917.7|206
1687832400000|2023-06-27 02:20:00|10922.1|10921.5|10922|10921.4|10922.4|10921.8|10921|10920.4|184
1687832700000|2023-06-27 02:25:00|10922.1|10921.5|10920.9|10920.3|10923|10922.4|10920.4|10919.8|153
1687833000000|2023-06-27 02:30:00|10921|10920.4|10923|10922.4|10923.1|10922.5|10920.3|10919.5|188
1687833300000|2023-06-27 02:35:00|10923.1|10922.5|10923.5|10922.9|10924.7|10924.1|10922.8|10922.2|183
1687833600000|2023-06-27 02:40:00|10923.7|10923.1|10921.6|10921|10924.3|10923.7|10921.4|10920.8|156
1687833900000|2023-06-27 02:45:00|10921.5|10920.9|10921.1|10920.5|10922.6|10922|10920.7|10920.1|154
1687834200000|2023-06-27 02:50:00|10921|10920.4|10922.2|10921.6|10922.4|10921.8|10919.8|10919.2|159
1687834500000|2023-06-27 02:55:00|10922.4|10921.5|10923.3|10922.7|10923.8|10923.2|10921.6|10921|226
1687834800000|2023-06-27 03:00:00|10923.2|10922.6|10924.1|10923.2|10924.2|10923.3|10921.9|10921.2|190
1687835100000|2023-06-27 03:05:00|10924.3|10923.4|10926.1|10925.5|10927.2|10926.6|10923.7|10923.1|228
1687835400000|2023-06-27 03:10:00|10926|10925.4|10926.6|10926|10927.5|10926.9|10923.7|10923.1|144
1687835700000|2023-06-27 03:15:00|10926.7|10926.1|10927.6|10926.7|10927.6|10926.8|10924.7|10924.1|179
1687836000000|2023-06-27 03:20:00|10927.2|10926.6|10925.9|10925.3|10928.2|10927.5|10925.8|10925.2|127
1687836300000|2023-06-27 03:25:00|10925.8|10925.2|10927.8|10927.2|10928.6|10928|10925.1|10924.5|142
1687836600000|2023-06-27 03:30:00|10927.9|10927.3|10926.2|10925.6|10928.1|10927.5|10925.9|10925.3|144
1687836900000|2023-06-27 03:35:00|10926.1|10925.5|10928|10927.4|10929.5|10928.9|10926.1|10925.5|193
1687837200000|2023-06-27 03:40:00|10928.1|10927.5|10928.1|10927.5|10929.3|10928.4|10927.7|10927.1|137
1687837500000|2023-06-27 03:45:00|10928|10927.4|10928|10927.1|10928.6|10927.8|10926.7|10926.1|147
1687837800000|2023-06-27 03:50:00|10927.9|10927|10927.3|10926.4|10927.9|10927|10926.1|10925.5|168
1687838100000|2023-06-27 03:55:00|10927.4|10926.5|10927|10926.4|10927.7|10926.8|10926.6|10925.7|168
1687838400000|2023-06-27 04:00:00|10927.1|10926.2|10927|10926.4|10927.5|10926.9|10926.4|10925.8|163
1687838700000|2023-06-27 04:05:00|10927.1|10926.5|10928.3|10927.7|10928.4|10927.8|10926.9|10926.3|103
1687839000000|2023-06-27 04:10:00|10928.2|10927.6|10928.3|10927.7|10928.4|10927.8|10927.1|10926.5|134
1687839300000|2023-06-27 04:15:00|10928.1|10927.5|10926.9|10926.3|10929.1|10928.5|10926.3|10925.7|148
1687839600000|2023-06-27 04:20:00|10926.7|10926.1|10928.3|10927.4|10928.6|10927.8|10926.4|10925.8|120
1687839900000|2023-06-27 04:25:00|10928.2|10927.3|10927.5|10926.9|10929|10928.4|10927.4|10926.8|200
1687840200000|2023-06-27 04:30:00|10927.4|10926.8|10925.5|10924.9|10927.9|10927.2|10925.3|10924.7|142
1687840500000|2023-06-27 04:35:00|10925.6|10925|10926.1|10925.5|10927.1|10926.5|10925.5|10924.9|129
1687840800000|2023-06-27 04:40:00|10926|10925.4|10926.8|10926.2|10927|10926.4|10926|10925.4|164
1687841100000|2023-06-27 04:45:00|10926.5|10925.9|10926.9|10926.3|10927.2|10926.6|10926.2|10925.6|102
1687841400000|2023-06-27 04:50:00|10927|10926.4|10925.4|10924.8|10927.5|10926.9|10925|10924.4|109
1687841700000|2023-06-27 04:55:00|10925.3|10924.7|10923.6|10923|10925.4|10924.8|10923.5|10922.9|103
1687842000000|2023-06-27 05:00:00|10923.8|10922.9|10925.9|10925.3|10926.4|10925.8|10923.4|10922.7|157
1687842300000|2023-06-27 05:05:00|10925.8|10925.2|10926.1|10925.2|10927.4|10926.8|10925.7|10925.1|141
1687842600000|2023-06-27 05:10:00|10926.2|10925.3|10926.4|10925.8|10926.8|10926.2|10925.1|10924.5|108
1687842900000|2023-06-27 05:15:00|10926.5|10925.9|10926.6|10926|10926.9|10926.3|10925.1|10924.3|119
1687843200000|2023-06-27 05:20:00|10926.7|10926.1|10927.2|10926.6|10927.6|10927|10925.9|10925.3|141
1687843500000|2023-06-27 05:25:00|10927.1|10926.5|10927.2|10926.6|10927.5|10926.9|10925.7|10925.1|115
1687843800000|2023-06-27 05:30:00|10927|10926.4|10923.8|10923.2|10927.3|10926.7|10923.3|10922.7|177
1687844100000|2023-06-27 05:35:00|10923.9|10923.3|10923|10922.4|10925|10924.4|10922.5|10921.9|186
1687844400000|2023-06-27 05:40:00|10922.9|10922.3|10922|10921.4|10923|10922.4|10921.5|10920.9|181
1687844700000|2023-06-27 05:45:00|10921.9|10921.3|10921.8|10921.2|10923|10922.4|10921.3|10920.7|146
1687845000000|2023-06-27 05:50:00|10921.7|10921.1|10923.5|10922.9|10923.9|10923.3|10920.9|10920.3|169
1687845300000|2023-06-27 05:55:00|10923.6|10923|10918.1|10917.5|10924.2|10923.6|10917.7|10917.1|227
1687845600000|2023-06-27 06:00:00|10917.9|10917.3|10919.1|10918.5|10920|10919.4|10916.6|10916|322
1687845900000|2023-06-27 06:05:00|10919.2|10918.6|10922.2|10921.6|10923.5|10922.9|10919.2|10918.6|283
1687846200000|2023-06-27 06:10:00|10922.1|10921.5|10924.1|10923.5|10925.4|10924.8|10922.1|10921.5|225
1687846500000|2023-06-27 06:15:00|10924|10923.4|10924.1|10923.5|10925.9|10925.3|10923.7|10923.1|204
1687846800000|2023-06-27 06:20:00|10924.3|10923.7|10925.2|10924.6|10925.4|10924.8|10922.5|10921.9|229
1687847100000|2023-06-27 06:25:00|10925.1|10924.5|10927|10926.4|10927.8|10927.2|10924.1|10923.5|250
1687847400000|2023-06-27 06:30:00|10926.9|10926.3|10928.4|10927.8|10929.2|10928.6|10925.4|10924.8|309
1687847700000|2023-06-27 06:35:00|10928.2|10927.6|10929.5|10928.9|10931.2|10930.6|10927.6|10927|358
1687848000000|2023-06-27 06:40:00|10929.4|10928.8|10930.9|10930.3|10931.5|10930.9|10928.2|10927.6|256
1687848300000|2023-06-27 06:45:00|10930.8|10930.2|10930.2|10929.6|10933.8|10933.2|10929.6|10929|338
1687848600000|2023-06-27 06:50:00|10930.3|10929.7|10928.2|10927.6|10930.3|10929.7|10925.2|10924.6|278
1687848900000|2023-06-27 06:55:00|10928.4|10927.8|10931.4|10930.8|10932.6|10932|10927.7|10927.1|341
1687849200000|2023-06-27 07:00:00|10931.8|10931.2|10939.5|10938.9|10939.6|10938.9|10929.6|10929|450
1687849500000|2023-06-27 07:05:00|10939.4|10938.8|10938.5|10937.9|10940.1|10939.5|10937.5|10936.9|424
1687849800000|2023-06-27 07:10:00|10938.4|10937.8|10939.1|10938.5|10939.9|10939.3|10935|10934.4|334
1687850100000|2023-06-27 07:15:00|10939.2|10938.6|10938.5|10937.9|10941.8|10941.2|10938.5|10937.9|310
1687850400000|2023-06-27 07:20:00|10938.3|10937.7|10940.1|10939.5|10941.1|10940.5|10938.3|10937.7|281
1687850700000|2023-06-27 07:25:00|10940|10939.4|10936.9|10936.3|10941.3|10940.7|10936.6|10936|309
1687851000000|2023-06-27 07:30:00|10936.8|10936.2|10932.8|10932.2|10937.9|10937.3|10932.8|10932.2|355
1687851300000|2023-06-27 07:35:00|10932.7|10932.1|10934.6|10934|10935.4|10934.8|10931.3|10930.7|320
1687851600000|2023-06-27 07:40:00|10934.5|10933.9|10936.5|10935.9|10936.7|10936.1|10933.1|10932.5|302
1687851900000|2023-06-27 07:45:00|10936.6|10936|10939.9|10939.3|10941|10940.4|10936.4|10935.8|324
1687852200000|2023-06-27 07:50:00|10939.8|10939.2|10940.5|10939.9|10941.8|10941.2|10938.9|10938.3|235
1687852500000|2023-06-27 07:55:00|10940.6|10940|10939.9|10939.3|10941|10940.4|10939.1|10938.5|239
1687852800000|2023-06-27 08:00:00|10939.8|10939.2|10943.5|10942.9|10944.2|10943.6|10937.6|10936.9|401
1687853100000|2023-06-27 08:05:00|10943.3|10942.7|10940.2|10939.6|10943.3|10942.7|10937.6|10937|383
1687853400000|2023-06-27 08:10:00|10940.1|10939.5|10940.7|10940.1|10941.4|10940.8|10939.1|10938.5|360
1687853700000|2023-06-27 08:15:00|10940.9|10940.3|10939|10938.4|10941.2|10940.6|10938.1|10937.5|333
1687854000000|2023-06-27 08:20:00|10938.9|10938.3|10938.4|10937.8|10940.7|10940.1|10937.1|10936.5|392
1687854300000|2023-06-27 08:25:00|10938.2|10937.6|10940.7|10940.1|10941.1|10940.5|10937.6|10937|353
1687854600000|2023-06-27 08:30:00|10940.6|10940|10940.6|10940|10941.3|10940.7|10939|10938.4|301
1687854900000|2023-06-27 08:35:00|10940.4|10939.8|10939.3|10938.7|10940.9|10940.3|10935.1|10934.5|319
1687855200000|2023-06-27 08:40:00|10939.2|10938.6|10937.7|10937.1|10939.2|10938.6|10937|10936.4|256
1687855500000|2023-06-27 08:45:00|10937.5|10936.9|10938.1|10937.5|10939|10938.4|10936.5|10935.9|243
1687855800000|2023-06-27 08:50:00|10938|10937.4|10939.7|10939.1|10940.7|10940.1|10937.7|10937.1|305
1687856100000|2023-06-27 08:55:00|10939.6|10939|10939.9|10939.3|10941.7|10941.1|10938.6|10938|294
1687856400000|2023-06-27 09:00:00|10939.8|10939.2|10935.2|10934.6|10940.1|10939.5|10934.7|10934.1|316
1687856700000|2023-06-27 09:05:00|10935.1|10934.5|10933|10932.4|10936.2|10935.6|10933|10932.4|237
1687857000000|2023-06-27 09:10:00|10932.9|10932.3|10930.5|10929.9|10933.1|10932.5|10929.5|10928.9|293
1687857300000|2023-06-27 09:15:00|10930.6|10930|10931.4|10930.8|10933|10932.4|10928.5|10927.9|277
1687857600000|2023-06-27 09:20:00|10931.3|10930.7|10930.2|10929.6|10932.2|10931.6|10929.9|10929.3|278
1687857900000|2023-06-27 09:25:00|10930.3|10929.7|10930.1|10929.5|10930.7|10930.1|10926.4|10925.8|328
1687858200000|2023-06-27 09:30:00|10930|10929.4|10932.5|10931.9|10932.6|10932|10929.9|10929.3|273
1687858500000|2023-06-27 09:35:00|10932.4|10931.8|10938.4|10937.8|10938.5|10937.9|10932.3|10931.7|313
1687858800000|2023-06-27 09:40:00|10938.5|10937.9|10935|10934.4|10938.7|10938.1|10934.6|10934|297
1687859100000|2023-06-27 09:45:00|10934.9|10934.3|10939.4|10938.8|10939.9|10939.3|10934.8|10934.2|285
1687859400000|2023-06-27 09:50:00|10939.3|10938.7|10942.1|10941.5|10943|10942.4|10939.3|10938.7|226
1687859700000|2023-06-27 09:55:00|10942.3|10941.7|10941.3|10940.7|10945.1|10944.5|10940.8|10940.2|279
1687860000000|2023-06-27 10:00:00|10941.4|10940.8|10944.9|10944.3|10945.3|10944.7|10941.1|10940.5|343
1687860300000|2023-06-27 10:05:00|10944.8|10944.2|10945.4|10944.8|10946|10945.4|10944|10943.4|271
1687860600000|2023-06-27 10:10:00|10945.5|10944.9|10943.8|10943.2|10945.5|10944.9|10943.8|10943.2|181
1687860900000|2023-06-27 10:15:00|10943.2|10942.6|10941.8|10941.2|10943.5|10942.9|10940|10939.1|267
1687861200000|2023-06-27 10:20:00|10941.6|10941|10940.2|10939.6|10941.9|10941.3|10938.9|10938.3|220
1687861500000|2023-06-27 10:25:00|10940.4|10939.8|10942|10941.4|10942.2|10941.6|10939.8|10939.2|134
1687861800000|2023-06-27 10:30:00|10942.2|10941.6|10943.9|10943.3|10944.4|10943.8|10940.9|10940.3|208
1687862100000|2023-06-27 10:35:00|10943.8|10943.2|10942.9|10942.3|10943.8|10943.2|10941.3|10940.7|212
1687862400000|2023-06-27 10:40:00|10942.8|10942.2|10946.5|10945.9|10947|10946.4|10942.6|10942|224
1687862700000|2023-06-27 10:45:00|10946.4|10945.8|10949.1|10948.5|10949.2|10948.6|10946.2|10945.6|196
1687863000000|2023-06-27 10:50:00|10949|10948.4|10949.8|10949.2|10950.2|10949.6|10948.1|10947.5|194
1687863300000|2023-06-27 10:55:00|10949.9|10949.3|10951.7|10951.1|10953.2|10952.6|10949.9|10949.3|267
1687863600000|2023-06-27 11:00:00|10952|10951.4|10949.5|10948.9|10952.1|10951.5|10947.8|10947.2|282
1687863900000|2023-06-27 11:05:00|10949.4|10948.8|10949|10948.4|10952.7|10952.1|10948.3|10947.7|227
1687864200000|2023-06-27 11:10:00|10948.9|10948.3|10950.7|10950.1|10950.8|10950.2|10948.8|10948.2|207
1687864500000|2023-06-27 11:15:00|10950.8|10950.2|10949.1|10948.5|10950.9|10950.3|10947.2|10946.6|214
1687864800000|2023-06-27 11:20:00|10949.7|10949.1|10949.2|10948.6|10950.3|10949.7|10948.1|10947.5|193
1687865100000|2023-06-27 11:25:00|10949.1|10948.5|10945.8|10945.2|10949.8|10949.2|10945.5|10944.9|170
1687865400000|2023-06-27 11:30:00|10946.1|10945.5|10946.8|10946.2|10947|10946.4|10944.1|10943.5|179
1687865700000|2023-06-27 11:35:00|10946.6|10946|10945.7|10945.1|10946.8|10946.2|10943.2|10942.6|197
1687866000000|2023-06-27 11:40:00|10945.6|10945|10944.4|10943.8|10947.4|10946.8|10944.2|10943.6|258
1687866300000|2023-06-27 11:45:00|10944.3|10943.7|10947.1|10946.5|10948.8|10948.2|10944.2|10943.6|241
1687866600000|2023-06-27 11:50:00|10946.9|10946.3|10945.8|10945.2|10947.1|10946.5|10943.7|10943.1|271
1687866900000|2023-06-27 11:55:00|10945.6|10945|10944.9|10944.3|10946.5|10945.9|10944|10943.4|291
1687867200000|2023-06-27 12:00:00|10944.8|10944.2|10946.3|10945.7|10947.9|10947.3|10944.7|10944.1|303
1687867500000|2023-06-27 12:05:00|10946.2|10945.6|10950.6|10950|10950.7|10950.1|10945.7|10945.1|241
1687867800000|2023-06-27 12:10:00|10950.2|10949.6|10953.4|10952.8|10953.5|10952.9|10948|10947.4|277
1687868100000|2023-06-27 12:15:00|10953.5|10952.9|10953.8|10953.2|10954.9|10954.3|10952.8|10952.2|279
1687868400000|2023-06-27 12:20:00|10953.6|10953|10956.7|10956.1|10959.1|10958.5|10953.6|10953|309
1687868700000|2023-06-27 12:25:00|10956.8|10956.2|10956.7|10954.8|10957.2|10956.6|10953.5|10952.9|304
1687869000000|2023-06-27 12:30:00|10955.1|10954.9|10954.8|10954.2|10956.5|10955.9|10945.7|10944.8|748
1687869300000|2023-06-27 12:35:00|10954.7|10954.1|10964.4|10963.8|10968.9|10968.3|10954.4|10953.8|628
1687869600000|2023-06-27 12:40:00|10963.9|10963.3|10971.2|10970.6|10972.5|10971.9|10962.1|10961.5|502
1687869900000|2023-06-27 12:45:00|10971.4|10970.8|10964.5|10963.9|10971.5|10970.9|10964.1|10963.5|518
1687870200000|2023-06-27 12:50:00|10964.3|10963.7|10963.1|10962.5|10964.7|10964.1|10959.3|10958.7|474
1687870500000|2023-06-27 12:55:00|10963.4|10962.8|10965.7|10965.1|10969|10968.4|10963.4|10962.8|405
1687870800000|2023-06-27 13:00:00|10965.6|10965|10966|10965.4|10966.1|10965.5|10962|10961.4|435
1687871100000|2023-06-27 13:05:00|10965.7|10965.1|10965.7|10965.1|10966.2|10965.6|10962.8|10962.2|471
1687871400000|2023-06-27 13:10:00|10965.5|10964.9|10965.3|10964.7|10965.8|10965.2|10963.3|10962.7|406
1687871700000|2023-06-27 13:15:00|10965.4|10964.8|10967.4|10966.8|10969.2|10968.6|10965.3|10964.7|314
1687872000000|2023-06-27 13:20:00|10967.5|10966.9|10970.7|10970.1|10972.1|10971.5|10966.6|10966|375
1687872300000|2023-06-27 13:25:00|10970.8|10970.2|10972.1|10971.5|10973.2|10972.6|10968.5|10967.9|379
1687872600000|2023-06-27 13:30:00|10971.9|10971.3|10970.9|10970.3|10975.2|10974.6|10970|10969.4|561
1687872900000|2023-06-27 13:35:00|10971.2|10970.6|10974.3|10973.7|10974.7|10974.1|10968.9|10968.3|482
1687873200000|2023-06-27 13:40:00|10974.5|10973.9|10975.8|10975.2|10977.1|10976.5|10972.4|10971.8|464
1687873500000|2023-06-27 13:45:00|10976|10975.4|10967.2|10966.6|10976.8|10976.2|10965.6|10965|595
1687873800000|2023-06-27 13:50:00|10967.1|10966.5|10964.5|10963.9|10969|10968.4|10964|10963.4|452
1687874100000|2023-06-27 13:55:00|10964.4|10963.8|10966.7|10965.4|10967.1|10966.4|10963.2|10962.6|484
1687874400000|2023-06-27 14:00:00|10966.8|10965.2|10958.7|10958.1|10969.8|10967.4|10954.5|10953.9|1060
1687874700000|2023-06-27 14:05:00|10958.8|10958.2|10956.5|10955.9|10959.2|10958.6|10951.9|10951.3|785
1687875000000|2023-06-27 14:10:00|10956.6|10956|10944.7|10944.1|10956.6|10956|10942.7|10942.1|663
1687875300000|2023-06-27 14:15:00|10944.9|10944.3|10956|10955.4|10956.1|10955.5|10944.9|10944.3|686
1687875600000|2023-06-27 14:20:00|10956.4|10955.8|10960.6|10960|10960.9|10960.3|10955.2|10954.6|556
1687875900000|2023-06-27 14:25:00|10960.8|10960.2|10959.9|10959.3|10961.4|10960.8|10957.5|10956.9|471
1687876200000|2023-06-27 14:30:00|10960.2|10959.6|10962.4|10961.8|10965|10964.4|10959.8|10959.2|509
1687876500000|2023-06-27 14:35:00|10962.6|10962|10959.3|10958.7|10962.8|10962.2|10955.8|10955.2|532
1687876800000|2023-06-27 14:40:00|10959.2|10958.6|10953.9|10953.3|10959.4|10958.8|10948.8|10948.2|620
1687877100000|2023-06-27 14:45:00|10954|10953.4|10956.7|10956.1|10957.1|10956.5|10951.2|10950.6|557
1687877400000|2023-06-27 14:50:00|10956.4|10955.8|10954.4|10953.5|10958.9|10958.3|10951.2|10950.6|571
1687877700000|2023-06-27 14:55:00|10954.3|10953.4|10949.2|10948.6|10954.7|10954.1|10947.8|10947.2|623
1687878000000|2023-06-27 15:00:00|10949.3|10948.7|10950.2|10949.6|10951.6|10951|10948.5|10947.9|602
1687878300000|2023-06-27 15:05:00|10950.3|10949.7|10948.1|10947.5|10951.1|10950.5|10946.2|10945.6|368
1687878600000|2023-06-27 15:10:00|10948.2|10947.6|10948.8|10948.2|10950.1|10949.5|10946.3|10945.7|392
1687878900000|2023-06-27 15:15:00|10948.9|10948.3|10951.3|10950.7|10953.7|10953.1|10948.8|10948.2|395
1687879200000|2023-06-27 15:20:00|10951.2|10950.6|10958.2|10957.6|10958.9|10958.3|10949.7|10949.1|361
1687879500000|2023-06-27 15:25:00|10958.1|10957.5|10955.3|10954.7|10959.4|10958.8|10954.6|10954|332
1687879800000|2023-06-27 15:30:00|10955.6|10955|10955.6|10955|10956.9|10956.3|10954.7|10954.1|353
1687880100000|2023-06-27 15:35:00|10955.7|10955.1|10962.9|10962.3|10963|10962.4|10955.7|10955.1|358
1687880400000|2023-06-27 15:40:00|10963|10962.4|10960.9|10960.3|10963.3|10962.7|10959.7|10959.1|260
1687880700000|2023-06-27 15:45:00|10961|10960.4|10960.8|10960.2|10962|10961.4|10959.4|10958.8|288
1687881000000|2023-06-27 15:50:00|10960.7|10960.1|10958.3|10957.7|10961.2|10960.6|10958|10957.4|289
1687881300000|2023-06-27 15:55:00|10958.2|10957.6|10960.3|10959.7|10962.9|10962.3|10958|10957.4|328
1687881600000|2023-06-27 16:00:00|10959.9|10959.3|10962.9|10962.3|10963|10962.4|10959.8|10959.2|234
1687881900000|2023-06-27 16:05:00|10963|10962.4|10961.9|10961.3|10963.6|10963|10961.8|10961.2|251
1687882200000|2023-06-27 16:10:00|10961.8|10961.2|10964.7|10964.1|10965.9|10965.3|10959.5|10958.9|314
1687882500000|2023-06-27 16:15:00|10964.8|10964.2|10962.5|10961.9|10965.9|10965.3|10962.2|10961.6|222
1687882800000|2023-06-27 16:20:00|10962.6|10962|10963.8|10963.2|10964.2|10963.6|10962.3|10961.7|173
1687883100000|2023-06-27 16:25:00|10963.9|10963.3|10961.4|10960.8|10963.9|10963.3|10961.2|10960.6|290
1687883400000|2023-06-27 16:30:00|10961.5|10960.9|10958.1|10957.5|10962.1|10961.5|10958.1|10957.5|303
1687883700000|2023-06-27 16:35:00|10958.3|10957.4|10959.5|10958.9|10960.4|10959.8|10957.6|10956.7|188
1687884000000|2023-06-27 16:40:00|10959.7|10959.1|10957.9|10957.3|10960.3|10959.7|10957.9|10957.3|166
1687884300000|2023-06-27 16:45:00|10958|10957.4|10958.6|10958|10960.5|10959.9|10958|10957.4|166
1687884600000|2023-06-27 16:50:00|10958.9|10958.3|10960.1|10959.5|10961.8|10961.2|10958.1|10957.5|155
1687884900000|2023-06-27 16:55:00|10960|10959.4|10959.2|10958.6|10960.6|10960|10959|10958.4|253
1687885200000|2023-06-27 17:00:00|10959.1|10958.5|10959.1|10958.5|10960|10959.4|10956.9|10956.3|267
1687885500000|2023-06-27 17:05:00|10959.2|10958.6|10956.1|10955.5|10960|10959.4|10956.1|10955.5|224
1687885800000|2023-06-27 17:10:00|10956|10955.4|10956.6|10956|10957.3|10956.7|10955.4|10954.8|245
1687886100000|2023-06-27 17:15:00|10956.7|10956.1|10959.1|10958.5|10959.4|10958.8|10956.6|10956|187
1687886400000|2023-06-27 17:20:00|10959.2|10958.6|10959.2|10958.6|10960.6|10960|10958.5|10957.9|215
1687886700000|2023-06-27 17:25:00|10959.1|10958.5|10960|10959.4|10960.3|10959.7|10958.6|10958|186
1687887000000|2023-06-27 17:30:00|10959.8|10959.2|10961.7|10961.1|10961.7|10961.1|10959.7|10959.1|220
1687887300000|2023-06-27 17:35:00|10961.6|10961|10961.2|10960.6|10961.8|10961.2|10960.5|10959.9|163
1687887600000|2023-06-27 17:40:00|10961.1|10960.5|10960.6|10960|10962.1|10961.5|10960.6|10960|194
1687887900000|2023-06-27 17:45:00|10960.5|10959.9|10961|10960.4|10961.7|10961.1|10960.1|10959.5|183
1687888200000|2023-06-27 17:50:00|10961.1|10960.5|10962.5|10961.9|10964.3|10963.7|10960.7|10960.1|226
1687888500000|2023-06-27 17:55:00|10962.2|10961.6|10962.3|10961.7|10962.5|10961.9|10960.7|10960.1|240
1687888800000|2023-06-27 18:00:00|10962.2|10961.6|10961.6|10961|10962.3|10961.7|10961|10960.4|202
1687889100000|2023-06-27 18:05:00|10961.5|10960.9|10962.1|10961.5|10962.9|10962.3|10961.4|10960.8|212
1687889400000|2023-06-27 18:10:00|10961.8|10961.2|10961.3|10960.7|10962.4|10961.8|10960.9|10960.3|225
1687889700000|2023-06-27 18:15:00|10961.4|10960.8|10960.4|10959.8|10961.8|10961.2|10960.2|10959.6|190
1687890000000|2023-06-27 18:20:00|10960.5|10959.9|10959.7|10959.1|10960.7|10960.1|10958.6|10958|244
1687890300000|2023-06-27 18:25:00|10959.6|10959|10959.7|10959.1|10960|10959.4|10958.5|10957.9|184
1687890600000|2023-06-27 18:30:00|10959.8|10959.2|10961.2|10960.6|10961.7|10961.1|10959.8|10959.2|197
1687890900000|2023-06-27 18:35:00|10961.3|10960.7|10960|10959.4|10961.3|10960.7|10959.7|10959.1|174
1687891200000|2023-06-27 18:40:00|10959.8|10959.2|10959.5|10958.9|10959.8|10959.2|10958.7|10958.1|131
1687891500000|2023-06-27 18:45:00|10959.6|10959|10959.5|10958.9|10960.6|10960|10959.1|10958.5|154
1687891800000|2023-06-27 18:50:00|10959.6|10959|10959.5|10958.9|10960.5|10959.9|10959.1|10958.5|150
1687892100000|2023-06-27 18:55:00|10959.6|10959|10960.2|10959.6|10960.8|10960.2|10959.4|10958.8|206
1687892400000|2023-06-27 19:00:00|10960.1|10959.5|10960|10959.4|10961.1|10960.5|10959.8|10959.2|239
1687892700000|2023-06-27 19:05:00|10960.1|10959.5|10960.8|10960.2|10962.1|10961.5|10959.8|10959.2|171
1687893000000|2023-06-27 19:10:00|10960.9|10960.3|10961.5|10960.9|10961.5|10960.9|10959.9|10959.3|187
1687893300000|2023-06-27 19:15:00|10961.7|10961.1|10960.7|10960.1|10962.5|10961.9|10959.7|10959.1|155
1687893600000|2023-06-27 19:20:00|10960.8|10960.2|10961.4|10960.8|10961.8|10961.2|10960.6|10960|201
1687893900000|2023-06-27 19:25:00|10961.3|10960.7|10962.2|10961.6|10962.3|10961.7|10961.2|10960.6|182
1687894200000|2023-06-27 19:30:00|10962.3|10961.7|10964.3|10963.7|10964.3|10963.7|10962.2|10961.6|135
1687894500000|2023-06-27 19:35:00|10964.2|10963.6|10963.2|10962.6|10964.2|10963.6|10963|10962.4|158
1687894800000|2023-06-27 19:40:00|10963.3|10962.7|10962.9|10962.3|10964.3|10963.7|10962.7|10962.1|193
1687895100000|2023-06-27 19:45:00|10962.8|10962.2|10963|10962.4|10963.2|10962.6|10962.8|10962.2|187
1687895400000|2023-06-27 19:50:00|10962.9|10962.3|10962.3|10961.7|10962.9|10962.3|10962.2|10961.6|209
1687895700000|2023-06-27 19:55:00|10962.4|10961.8|10962.9|10962.3|10963.6|10963|10961.8|10961.2|232
1687896000000|2023-06-27 20:00:00|10963|10962.4|10963|10962.4|10963.7|10963|10962.7|10962.1|259
1687896300000|2023-06-27 20:05:00|10962.9|10962.3|10963.3|10962.7|10963.5|10962.9|10962.8|10962.2|83
1687896600000|2023-06-27 20:10:00|10963.2|10962.6|10962.8|10962.2|10963.3|10962.7|10962.7|10962.1|83
1687896900000|2023-06-27 20:15:00|10962.7|10962.1|10962.8|10962.2|10962.9|10962.3|10962.6|10962|88
1687897200000|2023-06-27 20:20:00|10962.7|10962.1|10961.7|10961.1|10962.8|10962.2|10961.7|10961.1|47
1687897500000|2023-06-27 20:25:00|10961.8|10961.2|10960.7|10960.1|10961.8|10961.2|10960.6|10960|59
1687897800000|2023-06-27 20:30:00|10960.6|10960|10960.3|10959.7|10960.8|10960.2|10960.1|10959.5|98
1687898100000|2023-06-27 20:35:00|10960.5|10959.9|10961|10960.4|10961.1|10960.5|10960.5|10959.9|41
1687898400000|2023-06-27 20:40:00|10960.9|10960.3|10960.8|10960.2|10961.2|10960.6|10960.7|10960.1|41
1687898700000|2023-06-27 20:45:00|10960.7|10960.1|10961|10960.4|10961.2|10960.6|10960.3|10959.7|33
1687899000000|2023-06-27 20:50:00|10961.1|10960.5|10961|10960.4|10961.3|10960.7|10960.9|10960.3|61
1687899300000|2023-06-27 20:55:00|10961.3|10960.1|10961.6|10959.8|10961.8|10960.3|10961.1|10959.5|100
1687899600000|2023-06-27 21:00:00|10962.2|10959.1|10964.1|10957.5|10964.6|10959.1|10962.2|10957.2|22
1687899900000|2023-06-27 21:05:00|10964.2|10957.6|10963.3|10956.9|10964.5|10957.9|10962.9|10956.5|71
1687900200000|2023-06-27 21:10:00|10963.5|10957|10963.3|10957.6|10963.6|10957.7|10961.7|10955.9|87
1687900500000|2023-06-27 21:15:00|10963.4|10957.2|10963.3|10957.4|10963.7|10957.4|10962.8|10956.2|57
1687900800000|2023-06-27 21:20:00|10963.4|10957|10963|10956.7|10963.4|10957.6|10962.8|10956.5|40
1687901100000|2023-06-27 21:25:00|10962.9|10956.8|10962.5|10957.2|10963.2|10958.6|10962.5|10956.7|35
1687901400000|2023-06-27 21:30:00|10962.4|10957.3|10965|10960|10965.7|10960.1|10962.4|10955.8|81
1687901700000|2023-06-27 21:35:00|10964.9|10960.1|10965|10960.5|10965.1|10960.5|10964.9|10960|22
1687902000000|2023-06-27 21:40:00|10964.9|10960.6|10963.1|10958.7|10965|10960.6|10963.1|10958.2|119
1687902300000|2023-06-27 21:45:00|10963|10958.6|10961.6|10958.5|10963.8|10959.5|10961.6|10958.4|81
1687902600000|2023-06-27 21:50:00|10961.5|10958.6|10962.4|10958.7|10962.4|10959.1|10961.5|10958.6|22
1687902900000|2023-06-27 21:55:00|10962.5|10958.6|10962.4|10959.1|10962.5|10959.2|10961.9|10958.4|36
1687903200000|2023-06-27 22:00:00|10962.6|10959.2|10962.7|10960.4|10962.8|10960.5|10961.9|10959.2|102
1687903500000|2023-06-27 22:05:00|10962.4|10960.7|10963.3|10962|10963.3|10962|10961.9|10960.1|72
1687903800000|2023-06-27 22:10:00|10963.4|10962.1|10962.1|10960.9|10963.4|10962.3|10961.7|10960.8|70
1687904100000|2023-06-27 22:15:00|10962|10961.1|10962.1|10961.2|10962.6|10961.6|10961.9|10960.9|93
1687904400000|2023-06-27 22:20:00|10962|10961.1|10961.4|10960.1|10962.3|10961.3|10961.3|10960.1|111
1687904700000|2023-06-27 22:25:00|10961.3|10960.2|10961.4|10960.3|10961.7|10960.7|10960.9|10960|79
1687905000000|2023-06-27 22:30:00|10961.3|10960.5|10961.5|10960.6|10961.5|10960.6|10960.3|10959.4|72
1687905300000|2023-06-27 22:35:00|10961.6|10960.7|10960.2|10959.1|10961.8|10960.9|10960.1|10959.1|68
1687905600000|2023-06-27 22:40:00|10960.3|10959.2|10960.5|10959.6|10960.6|10959.7|10959.5|10958.6|43
1687905900000|2023-06-27 22:45:00|10960.6|10959.7|10959.2|10958.3|10960.9|10960|10959.2|10958.3|65
1687906200000|2023-06-27 22:50:00|10959.1|10958.2|10959.1|10958.2|10959.4|10958.5|10958.5|10957.6|43
1687906500000|2023-06-27 22:55:00|10959|10958.1|10957.6|10956.7|10959|10958.1|10957|10956.1|110
1687906800000|2023-06-27 23:00:00|10957.7|10956.8|10958.4|10957.5|10958.4|10957.5|10957|10956.1|64
1687907100000|2023-06-27 23:05:00|10958.5|10957.6|10958.4|10957.5|10959|10958.1|10958.1|10957.2|52
1687907400000|2023-06-27 23:10:00|10958.3|10957.4|10957.3|10956.4|10958.4|10957.5|10957.3|10956.4|45
1687907700000|2023-06-27 23:15:00|10957.4|10956.5|10957.7|10956.8|10957.7|10956.8|10957.2|10956.3|53
1687908000000|2023-06-27 23:20:00|10957.9|10957|10956.9|10956|10958.2|10957.3|10956.8|10955.9|61
1687908300000|2023-06-27 23:25:00|10956.8|10955.9|10956|10955.1|10956.9|10956|10955.7|10955.1|35
1687908600000|2023-06-27 23:30:00|10956.1|10955.2|10956.3|10955.4|10956.6|10955.7|10955.2|10954.5|101
1687908900000|2023-06-27 23:35:00|10956.2|10955.3|10957|10956.4|10957.3|10956.7|10956.2|10955.3|65
1687909200000|2023-06-27 23:40:00|10957.1|10956.5|10956.9|10956|10957.2|10956.5|10956.2|10955.3|111
1687909500000|2023-06-27 23:45:00|10956.8|10955.9|10957.1|10956.5|10957.8|10957.1|10956.7|10955.8|180
1687909800000|2023-06-27 23:50:00|10957.2|10956.6|10958.1|10957.5|10958.4|10957.8|10957|10956.2|118
1687910100000|2023-06-27 23:55:00|10958|10957.4|10958|10957.1|10958.3|10957.7|10956.9|10956.1|203
1687910400000|2023-06-28 00:00:00|10958.1|10957.2|10958.5|10957.6|10958.7|10957.8|10956.3|10955.4|261
1687910700000|2023-06-28 00:05:00|10958.3|10957.4|10959.1|10958.5|10959.4|10958.7|10958|10957.4|202
1687911000000|2023-06-28 00:10:00|10959.2|10958.6|10961.2|10960.3|10961.4|10960.6|10959|10958.4|205
1687911300000|2023-06-28 00:15:00|10961.3|10960.4|10959.6|10959|10961.3|10960.4|10958.9|10958.3|197
1687911600000|2023-06-28 00:20:00|10959.3|10958.7|10959.8|10958.9|10961.9|10961|10959.2|10958.6|187
1687911900000|2023-06-28 00:25:00|10959.7|10958.8|10959.7|10959.1|10960.4|10959.5|10959|10958.2|168
1687912200000|2023-06-28 00:30:00|10959.8|10959.2|10957.9|10957|10960.1|10959.2|10957.4|10956.5|170
1687912500000|2023-06-28 00:35:00|10958|10957.1|10956.9|10956.3|10958.5|10957.6|10956.7|10956.1|124
1687912800000|2023-06-28 00:40:00|10956.8|10956.2|10955.3|10954.4|10957.6|10956.8|10955.2|10954.3|217
1687913100000|2023-06-28 00:45:00|10955.4|10954.5|10956.2|10955.3|10956.7|10955.8|10954.9|10954|154
1687913400000|2023-06-28 00:50:00|10956.3|10955.4|10954|10953.4|10956.6|10955.7|10953.3|10952.7|297
1687913700000|2023-06-28 00:55:00|10953.3|10952.4|10955|10954.4|10956.3|10955.7|10953.3|10952.4|240
1687914000000|2023-06-28 01:00:00|10955.3|10954.7|10956.7|10955.8|10956.7|10956|10953.3|10952.7|194
1687914300000|2023-06-28 01:05:00|10956.8|10955.9|10955.6|10955|10956.8|10955.9|10954.3|10953.7|195
1687914600000|2023-06-28 01:10:00|10955.7|10955.1|10953.6|10953|10956.5|10955.9|10953.6|10953|168
1687914900000|2023-06-28 01:15:00|10953.5|10952.9|10951.3|10950.7|10953.6|10953|10951|10950.4|337
1687915200000|2023-06-28 01:20:00|10951.2|10950.6|10951.7|10951.1|10952.7|10952.1|10949.9|10949.3|189
1687915500000|2023-06-28 01:25:00|10951.8|10951.2|10954.2|10953.6|10954.5|10953.8|10951.7|10951.1|133
1687915800000|2023-06-28 01:30:00|10954.3|10953.7|10951|10950.4|10955.4|10954.8|10949.2|10948.5|516
1687916100000|2023-06-28 01:35:00|10950.9|10950.3|10950.3|10949.4|10951.3|10950.7|10949.7|10949.1|334
1687916400000|2023-06-28 01:40:00|10950.4|10949.5|10948.5|10947.9|10952|10951.4|10948.4|10947.8|338
1687916700000|2023-06-28 01:45:00|10948.6|10948|10949.3|10948.7|10950|10949.4|10947.2|10946.6|252
1687917000000|2023-06-28 01:50:00|10949.4|10948.8|10947.3|10946.7|10949.4|10948.8|10947.2|10946.6|284
1687917300000|2023-06-28 01:55:00|10947.4|10946.8|10946.7|10946.1|10948.6|10948|10946.6|10946|250
1687917600000|2023-06-28 02:00:00|10946.5|10945.9|10947.1|10946.5|10947.7|10947.1|10946|10945.4|212
1687917900000|2023-06-28 02:05:00|10947.2|10946.6|10946.6|10946|10947.9|10947.3|10946.3|10945.7|246
1687918200000|2023-06-28 02:10:00|10946.5|10945.9|10947.4|10946.8|10947.9|10947.3|10946.3|10945.7|200
1687918500000|2023-06-28 02:15:00|10947.5|10946.9|10947|10946.4|10947.7|10947.1|10946.4|10945.8|159
1687918800000|2023-06-28 02:20:00|10946.9|10946.3|10943.4|10942.8|10947.2|10946.5|10943|10942.4|174
1687919100000|2023-06-28 02:25:00|10943.5|10942.9|10944.5|10943.9|10944.9|10944.3|10942.5|10941.8|246
1687919400000|2023-06-28 02:30:00|10944.6|10944|10946.2|10945.6|10946.6|10946|10944|10943.4|184
1687919700000|2023-06-28 02:35:00|10946.1|10945.5|10948.2|10947.6|10948.5|10947.9|10945.5|10944.7|171
1687920000000|2023-06-28 02:40:00|10948.3|10947.7|10949.4|10948.8|10949.9|10949.3|10947.1|10946.5|142
1687920300000|2023-06-28 02:45:00|10949.5|10948.9|10950.1|10949.5|10950.2|10949.6|10948.3|10947.7|172
1687920600000|2023-06-28 02:50:00|10949.9|10949.3|10950.5|10949.9|10951.1|10950.5|10949.9|10949.3|121
1687920900000|2023-06-28 02:55:00|10950.3|10949.7|10949.5|10948.9|10950.3|10949.7|10948.4|10947.8|176
1687921200000|2023-06-28 03:00:00|10949.6|10949|10950.2|10949.6|10950.4|10949.8|10949|10948.4|149
1687921500000|2023-06-28 03:05:00|10950.1|10949.5|10952|10951.4|10952.3|10951.7|10950|10949.4|115
1687921800000|2023-06-28 03:10:00|10952.1|10951.5|10953.1|10952.5|10953.1|10952.5|10952|10951.4|75
1687922100000|2023-06-28 03:15:00|10953|10952.4|10953.9|10953.3|10954.8|10954.2|10953|10952.4|114
1687922400000|2023-06-28 03:20:00|10954|10953.4|10953.3|10952.7|10954.2|10953.6|10953.1|10952.5|108
1687922700000|2023-06-28 03:25:00|10953.2|10952.6|10952.3|10951.7|10953.2|10952.6|10951.7|10951.1|63
1687923000000|2023-06-28 03:30:00|10952.2|10951.6|10953.2|10952.6|10953.8|10953.2|10952.1|10951.5|137
1687923300000|2023-06-28 03:35:00|10953.3|10952.4|10951.8|10950.9|10953.4|10952.8|10951.2|10950.6|65
1687923600000|2023-06-28 03:40:00|10951.7|10951.2|10951.3|10950.7|10951.8|10951.2|10950.2|10949.6|126
1687923900000|2023-06-28 03:45:00|10951.4|10950.8|10951.8|10951.2|10952.4|10951.8|10951.2|10950.6|112
1687924200000|2023-06-28 03:50:00|10951.9|10951.3|10951.6|10951|10951.9|10951.3|10950.7|10950.1|93
1687924500000|2023-06-28 03:55:00|10951.5|10950.9|10951.3|10950.7|10952.2|10951.6|10951.3|10950.7|54
1687924800000|2023-06-28 04:00:00|10951.4|10950.8|10952.9|10952|10954.1|10953.2|10951.4|10950.8|150
1687925100000|2023-06-28 04:05:00|10953|10952.1|10952.6|10952|10953|10952.3|10952.2|10951.4|93
1687925400000|2023-06-28 04:10:00|10952.7|10952.1|10953.7|10952.8|10953.8|10952.9|10952.5|10951.9|119
1687925700000|2023-06-28 04:15:00|10953.6|10952.7|10952.2|10951.6|10953.8|10953|10952.1|10951.5|166
1687926000000|2023-06-28 04:20:00|10952.3|10951.7|10951.5|10950.6|10953.2|10952.6|10950.9|10950.3|153
1687926300000|2023-06-28 04:25:00|10951.4|10950.8|10949.7|10949.1|10951.9|10951.3|10949.3|10948.7|108
1687926600000|2023-06-28 04:30:00|10949.8|10949.2|10948.8|10948.2|10949.8|10949.2|10948.4|10947.8|86
1687926900000|2023-06-28 04:35:00|10948.6|10948|10949|10948.4|10949.1|10948.5|10947.2|10946.6|121
1687927200000|2023-06-28 04:40:00|10949.1|10948.5|10949.6|10949|10950.3|10949.7|10948.6|10948|84
1687927500000|2023-06-28 04:45:00|10949.5|10948.9|10948.2|10947.6|10950.4|10949.8|10948|10947.4|96
1687927800000|2023-06-28 04:50:00|10948.1|10947.5|10947.7|10947.1|10948.2|10947.6|10946.9|10946.3|118
1687928100000|2023-06-28 04:55:00|10948|10947.4|10949.1|10948.5|10951.1|10950.3|10946.8|10946.2|132
1687928400000|2023-06-28 05:00:00|10949|10948.4|10948.2|10947.3|10949|10948.4|10947.3|10946.4|118
1687928700000|2023-06-28 05:05:00|10948|10947.1|10949.1|10948.2|10949.6|10948.8|10948|10947.1|95
1687929000000|2023-06-28 05:10:00|10949.4|10948.5|10950.3|10949.7|10951|10950.2|10949.4|10948.5|89
1687929300000|2023-06-28 05:15:00|10950.2|10949.6|10948.3|10947.7|10950.2|10949.6|10947.8|10947.1|97
1687929600000|2023-06-28 05:20:00|10948.6|10948|10950.4|10949.8|10950.7|10950.1|10948|10947.4|130
1687929900000|2023-06-28 05:25:00|10950.5|10949.9|10952.1|10951.5|10952.7|10951.9|10950.5|10949.7|104
1687930200000|2023-06-28 05:30:00|10952.2|10951.6|10953.6|10953|10953.7|10953.1|10950.6|10950|122
1687930500000|2023-06-28 05:35:00|10953.7|10953.1|10953.2|10952.6|10954.2|10953.6|10953.1|10952.5|117
1687930800000|2023-06-28 05:40:00|10953.3|10952.7|10952.8|10952.2|10955.1|10954.5|10952.6|10952|125
1687931100000|2023-06-28 05:45:00|10952.9|10952.3|10953.1|10952.5|10953.1|10952.5|10952.4|10951.8|101
1687931400000|2023-06-28 05:50:00|10953.2|10952.6|10952.6|10952|10953.6|10952.7|10951.9|10951.3|132
1687931700000|2023-06-28 05:55:00|10952.5|10951.9|10953.9|10953|10954.3|10953.4|10951.5|10950.9|193
1687932000000|2023-06-28 06:00:00|10953.8|10952.9|10952.6|10952|10954.8|10953.9|10952.6|10952|318
1687932300000|2023-06-28 06:05:00|10952.7|10952.1|10953.3|10952.7|10955.2|10954.6|10952.5|10951.9|237
1687932600000|2023-06-28 06:10:00|10953.2|10952.6|10951.2|10950.6|10953.4|10952.6|10950.9|10950.3|269
1687932900000|2023-06-28 06:15:00|10951.3|10950.7|10948.9|10948.3|10952.1|10951.5|10948.6|10948|212
1687933200000|2023-06-28 06:20:00|10949|10948.4|10944.6|10944|10949|10948.4|10944.5|10943.9|251
1687933500000|2023-06-28 06:25:00|10944.5|10943.9|10945.2|10944.6|10946.3|10945.7|10944.3|10943.7|199
1687933800000|2023-06-28 06:30:00|10945.3|10944.7|10945.6|10945|10948.2|10947.6|10945|10944.4|238
1687934100000|2023-06-28 06:35:00|10945.7|10945.1|10945.5|10944.9|10946.7|10946.1|10944.4|10943.8|262
1687934400000|2023-06-28 06:40:00|10945.7|10945.1|10941|10940.4|10946|10945.4|10940.3|10939.7|311
1687934700000|2023-06-28 06:45:00|10941.1|10940.5|10942|10941.4|10943.5|10942.9|10941|10940.4|209
1687935000000|2023-06-28 06:50:00|10941.9|10941.3|10943.1|10942.5|10943.6|10943|10941.4|10940.8|215
1687935300000|2023-06-28 06:55:00|10943|10942.4|10938.5|10937.9|10943.1|10942.5|10936.4|10935.8|419
1687935600000|2023-06-28 07:00:00|10938.6|10938|10942.6|10942|10943.3|10942.7|10938.6|10938|432
1687935900000|2023-06-28 07:05:00|10942.5|10941.9|10945.3|10944.7|10947.5|10946.9|10942.5|10941.9|216
1687936200000|2023-06-28 07:10:00|10945.4|10944.8|10948.2|10947.6|10949.1|10948.5|10945|10944.1|321
1687936500000|2023-06-28 07:15:00|10948.4|10947.8|10950.9|10950.3|10951|10950.4|10946.8|10946.2|399
1687936800000|2023-06-28 07:20:00|10951|10950.4|10949.5|10948.9|10951.6|10951|10948.8|10948.2|314
1687937100000|2023-06-28 07:25:00|10949.4|10948.8|10949.7|10949.1|10951.3|10950.7|10948.5|10947.9|290
1687937400000|2023-06-28 07:30:00|10949.6|10949|10950.8|10949.9|10952.8|10952.2|10949.5|10948.6|331
1687937700000|2023-06-28 07:35:00|10950.9|10950|10952|10951.4|10952.7|10952.1|10947.9|10947.3|356
1687938000000|2023-06-28 07:40:00|10952.1|10951.5|10954.3|10953.7|10954.4|10953.8|10951.6|10951|361
1687938300000|2023-06-28 07:45:00|10954.2|10953.6|10954.1|10953.5|10957.3|10956.7|10953.7|10953.1|285
1687938600000|2023-06-28 07:50:00|10954|10953.4|10951.8|10951.2|10955.8|10955.2|10950.8|10950.2|269
1687938900000|2023-06-28 07:55:00|10951.9|10951.3|10953|10952.4|10954|10953.4|10951.4|10950.8|251
1687939200000|2023-06-28 08:00:00|10953.1|10952.5|10949.5|10948.9|10953.8|10953.2|10949.2|10948.6|384
1687939500000|2023-06-28 08:05:00|10949.4|10948.8|10954.2|10953.6|10955.2|10954.6|10949.4|10948.8|389
1687939800000|2023-06-28 08:10:00|10954.3|10953.7|10957.3|10956.7|10957.4|10956.8|10952.6|10952|356
1687940100000|2023-06-28 08:15:00|10957.2|10956.6|10954.9|10954.3|10958.2|10957.6|10954.7|10954.1|285
1687940400000|2023-06-28 08:20:00|10955|10954.4|10952.1|10951.5|10955.3|10954.7|10951.1|10950.5|401
1687940700000|2023-06-28 08:25:00|10952.2|10951.6|10950.1|10949.5|10955.8|10955.2|10949.6|10949|468
1687941000000|2023-06-28 08:30:00|10950.2|10949.6|10950.2|10949.6|10951.6|10951|10945.8|10945.2|365
1687941300000|2023-06-28 08:35:00|10950|10949.4|10952.3|10951.7|10952.5|10951.9|10948|10947.4|356
1687941600000|2023-06-28 08:40:00|10952.2|10951.6|10958.7|10958.1|10959|10958.4|10952.2|10951.6|276
1687941900000|2023-06-28 08:45:00|10958.9|10958.3|10956.2|10955.6|10960.9|10960.3|10955.8|10955.2|235
1687942200000|2023-06-28 08:50:00|10956.1|10955.5|10954.7|10954.1|10957.7|10957.1|10954|10953.4|252
1687942500000|2023-06-28 08:55:00|10954.6|10954|10953.3|10952.4|10956.4|10955.8|10953.3|10952.4|300
1687942800000|2023-06-28 09:00:00|10952.9|10952|10947.3|10946.7|10952.9|10952|10944.7|10944.1|496
1687943100000|2023-06-28 09:05:00|10947.1|10946.5|10953.5|10952.9|10953.9|10953.3|10947.1|10946.5|322
1687943400000|2023-06-28 09:10:00|10953.7|10953.1|10954.6|10954|10957.3|10956.7|10953.1|10952.5|241
1687943700000|2023-06-28 09:15:00|10954.4|10953.8|10956.5|10955.9|10959.4|10958.8|10954.3|10953.7|239
1687944000000|2023-06-28 09:20:00|10956.4|10955.8|10954.9|10954.3|10958.7|10958.1|10954.8|10953.9|236
1687944300000|2023-06-28 09:25:00|10954.8|10954.2|10950.4|10949.8|10954.8|10954.2|10950.4|10949.8|266
1687944600000|2023-06-28 09:30:00|10950.6|10950|10950|10949.4|10952.5|10951.9|10948.3|10947.7|287
1687944900000|2023-06-28 09:35:00|10950.1|10949.5|10950.9|10950.3|10951.2|10950.6|10948.7|10948.1|256
1687945200000|2023-06-28 09:40:00|10951|10950.4|10951.5|10950.9|10953.5|10952.9|10950.2|10949.6|295
1687945500000|2023-06-28 09:45:00|10952.1|10951.5|10951.5|10950.9|10953.6|10953|10950.4|10949.8|222
1687945800000|2023-06-28 09:50:00|10951.6|10951|10948.9|10948.3|10952.5|10951.9|10948.8|10948.2|159
1687946100000|2023-06-28 09:55:00|10949|10948.4|10947.9|10947.3|10949.5|10948.9|10945|10944.4|296
1687946400000|2023-06-28 10:00:00|10947.8|10947.2|10950.9|10950.3|10950.9|10950.3|10945.5|10944.9|291
1687946700000|2023-06-28 10:05:00|10950.8|10950.2|10955.4|10954.8|10955.4|10954.8|10949.3|10948.7|318
1687947000000|2023-06-28 10:10:00|10955.3|10954.7|10953.9|10953.3|10957|10956.4|10953.8|10953.2|275
1687947300000|2023-06-28 10:15:00|10954|10953.4|10959|10958.4|10959.1|10958.5|10954|10953.4|234
1687947600000|2023-06-28 10:20:00|10959.3|10958.7|10958.3|10957.7|10960.8|10960.2|10957.9|10957.3|222
1687947900000|2023-06-28 10:25:00|10958.2|10957.6|10959.2|10958.6|10959.2|10958.6|10957.4|10956.8|194
1687948200000|2023-06-28 10:30:00|10959.1|10958.5|10961.4|10960.8|10962.6|10962|10958.4|10957.8|305
1687948500000|2023-06-28 10:35:00|10961.3|10960.7|10956.6|10956|10961.6|10961|10956.6|10956|251
1687948800000|2023-06-28 10:40:00|10956.4|10955.8|10956.6|10956|10957|10956.4|10955.3|10954.7|195
1687949100000|2023-06-28 10:45:00|10956.7|10956.1|10956.1|10955.5|10958.3|10957.7|10955.9|10955.3|211
1687949400000|2023-06-28 10:50:00|10956|10955.4|10957.9|10957.3|10959.8|10959.2|10955.8|10955.2|231
1687949700000|2023-06-28 10:55:00|10957.8|10957.2|10954.8|10954.2|10957.8|10957.2|10953.9|10953.3|237
1687950000000|2023-06-28 11:00:00|10954.5|10953.9|10953.3|10952.7|10956.1|10955.5|10953.3|10952.7|307
1687950300000|2023-06-28 11:05:00|10953.4|10952.8|10951.3|10950.7|10954.3|10953.7|10949.1|10948.5|261
1687950600000|2023-06-28 11:10:00|10951.4|10950.8|10948.6|10948|10952.4|10951.8|10947.3|10946.7|229
1687950900000|2023-06-28 11:15:00|10948.8|10948.2|10950.3|10949.7|10950.5|10949.9|10947.4|10946.8|253
1687951200000|2023-06-28 11:20:00|10950.4|10949.8|10953.7|10953.1|10954.4|10953.8|10950.1|10949.5|304
1687951500000|2023-06-28 11:25:00|10953.6|10953|10952.1|10951.5|10953.9|10953.3|10950.8|10950.2|204
1687951800000|2023-06-28 11:30:00|10952.2|10951.6|10950.9|10950.3|10952.5|10951.9|10950.4|10949.8|198
1687952100000|2023-06-28 11:35:00|10951|10950.4|10950.4|10949.8|10953.2|10952.6|10950|10949.4|169
1687952400000|2023-06-28 11:40:00|10950.3|10949.7|10947.9|10947.3|10950.9|10950.3|10947.4|10946.8|301
1687952700000|2023-06-28 11:45:00|10947.8|10947.2|10945.5|10944.9|10949|10948.4|10945.4|10944.8|300
1687953000000|2023-06-28 11:50:00|10945.7|10945.1|10943.5|10942.9|10945.8|10945.2|10940.8|10940.2|371
1687953300000|2023-06-28 11:55:00|10943.4|10942.8|10940.8|10940.2|10943.4|10942.8|10938|10937.4|346
1687953600000|2023-06-28 12:00:00|10940.9|10940.3|10941.4|10940.8|10945|10944.4|10940.8|10940.2|393
1687953900000|2023-06-28 12:05:00|10941.3|10940.7|10938.1|10937.5|10943.2|10942.6|10937.9|10937.3|323
1687954200000|2023-06-28 12:10:00|10938|10937.4|10932.9|10932.3|10938.3|10937.7|10932.9|10932.3|363
1687954500000|2023-06-28 12:15:00|10933.1|10932.5|10934.3|10933.7|10937.1|10936.5|10931.3|10930.7|377
1687954800000|2023-06-28 12:20:00|10934.2|10933.6|10935.5|10934.9|10938.4|10937.8|10933.1|10932.5|391
1687955100000|2023-06-28 12:25:00|10935.4|10934.8|10930.8|10930.2|10935.4|10934.8|10928.8|10928.2|448
1687955400000|2023-06-28 12:30:00|10930.9|10930.3|10930.3|10929.7|10933.3|10932.7|10928.7|10928.1|536
1687955700000|2023-06-28 12:35:00|10930.2|10929.6|10931.7|10931.1|10933.6|10933|10928.7|10928.1|484
1687956000000|2023-06-28 12:40:00|10931.8|10931.2|10928|10927.4|10933.5|10932.9|10927.8|10927.2|386
1687956300000|2023-06-28 12:45:00|10928.1|10927.5|10931.4|10930.8|10933.7|10932.9|10926.3|10925.7|388
1687956600000|2023-06-28 12:50:00|10931.1|10930.5|10928.4|10927.8|10932.1|10931.5|10927.5|10926.8|272
1687956900000|2023-06-28 12:55:00|10928.1|10927.5|10928.1|10927.5|10929.7|10929.1|10926.9|10926.3|272
1687957200000|2023-06-28 13:00:00|10928.2|10927.6|10930.8|10930.2|10930.8|10930.2|10928.1|10927.5|349
1687957500000|2023-06-28 13:05:00|10930.9|10930.3|10929|10928.4|10933.9|10933.3|10929|10928.4|331
1687957800000|2023-06-28 13:10:00|10928.7|10928.1|10924.4|10923.8|10929.1|10928.5|10924|10923.4|491
1687958100000|2023-06-28 13:15:00|10924.5|10923.9|10929.5|10928.9|10929.9|10929.3|10924.2|10923.6|298
1687958400000|2023-06-28 13:20:00|10929.6|10929|10930.2|10929.6|10931.3|10930.7|10927.7|10927.1|344
1687958700000|2023-06-28 13:25:00|10930.3|10929.7|10934.1|10933.5|10934.6|10933.9|10930|10929.4|313
1687959000000|2023-06-28 13:30:00|10934.2|10933.6|10939|10938.4|10944.7|10944.1|10932.4|10931.8|548
1687959300000|2023-06-28 13:35:00|10939.1|10938.5|10938.1|10937.5|10942.1|10941.5|10937.3|10936.7|568
1687959600000|2023-06-28 13:40:00|10938|10937.4|10930.6|10930|10938|10937.4|10927.6|10927|553
1687959900000|2023-06-28 13:45:00|10930.7|10930.1|10932.5|10931.9|10943.3|10942.7|10924.5|10923.9|969
1687960200000|2023-06-28 13:50:00|10932.7|10931.8|10942.5|10941.9|10944.7|10944.1|10932|10931.2|920
1687960500000|2023-06-28 13:55:00|10942.2|10941.6|10935.1|10934.5|10942.2|10941.6|10934|10933.4|780
1687960800000|2023-06-28 14:00:00|10935|10934.4|10930.1|10929.5|10937.1|10936.5|10930|10929.4|592
1687961100000|2023-06-28 14:05:00|10930.4|10929.8|10927|10926.4|10933.4|10932.8|10926.7|10926.1|560
1687961400000|2023-06-28 14:10:00|10926.9|10926.3|10918.9|10918.3|10927.3|10926.7|10915.4|10914.8|628
1687961700000|2023-06-28 14:15:00|10919|10918.4|10927.3|10926.7|10929.8|10929.2|10918.2|10917.6|647
1687962000000|2023-06-28 14:20:00|10927.1|10926.5|10926|10925.4|10928.2|10927.6|10923.4|10922.8|494
1687962300000|2023-06-28 14:25:00|10926.4|10925.8|10915.8|10915.2|10927.5|10926.9|10915.8|10915.2|494
1687962600000|2023-06-28 14:30:00|10915.9|10915.3|10916.3|10915.7|10919.1|10918.5|10914.9|10914.3|614
1687962900000|2023-06-28 14:35:00|10916.7|10916.1|10918|10917.4|10919.8|10919.2|10916.2|10915.6|522
1687963200000|2023-06-28 14:40:00|10918.1|10917.5|10916.3|10915.7|10920.4|10919.8|10916.3|10915.7|468
1687963500000|2023-06-28 14:45:00|10916.4|10915.8|10905.2|10904.6|10917.6|10917|10904.2|10903.6|589
1687963800000|2023-06-28 14:50:00|10905.4|10904.8|10905|10904.1|10907|10906.4|10901.8|10901.2|582
1687964100000|2023-06-28 14:55:00|10904.4|10903.8|10899|10898.4|10905.1|10904.5|10897.1|10896.5|849
1687964400000|2023-06-28 15:00:00|10898.9|10898.3|10907.8|10906.9|10908.7|10907.9|10898.3|10897.7|777
1687964700000|2023-06-28 15:05:00|10907.7|10906.8|10910|10909.1|10913.7|10913.1|10907.2|10906.3|527
1687965000000|2023-06-28 15:10:00|10910.1|10909.2|10914|10913.4|10914.4|10913.8|10910|10909.2|354
1687965300000|2023-06-28 15:15:00|10914.1|10913.5|10913.4|10912.8|10917.3|10916.7|10912.8|10912.2|407
1687965600000|2023-06-28 15:20:00|10913.5|10912.9|10915.7|10915.1|10917.4|10916.8|10912.7|10912.1|511
1687965900000|2023-06-28 15:25:00|10915.9|10915.3|10915|10914.4|10917.3|10916.7|10915|10914.4|341
1687966200000|2023-06-28 15:30:00|10915.1|10914.5|10912.4|10911.8|10915.1|10914.5|10910.4|10909.8|346
1687966500000|2023-06-28 15:35:00|10912.5|10911.9|10912.4|10911.8|10913.8|10913.2|10911.3|10910.7|273
1687966800000|2023-06-28 15:40:00|10912.5|10911.9|10907|10906.4|10912.6|10912|10907|10906.4|256
1687967100000|2023-06-28 15:45:00|10907.4|10906.8|10907.4|10906.8|10908.7|10908.1|10907.2|10906.6|210
1687967400000|2023-06-28 15:50:00|10907.3|10906.7|10907.5|10906.9|10908.7|10908.1|10905.9|10905.3|235
1687967700000|2023-06-28 15:55:00|10907.6|10907|10903.8|10903.2|10907.6|10907|10902.5|10901.9|347
1687968000000|2023-06-28 16:00:00|10903.6|10903|10906.4|10905.8|10906.9|10906.3|10903.5|10902.9|315
1687968300000|2023-06-28 16:05:00|10906.5|10905.9|10910|10909.4|10910.3|10909.7|10906.4|10905.8|230
1687968600000|2023-06-28 16:10:00|10910.2|10909.6|10912.1|10911.5|10912.2|10911.6|10909.8|10909.2|274
1687968900000|2023-06-28 16:15:00|10912|10911.4|10913.6|10913|10913.6|10913|10910.9|10910.3|218
1687969200000|2023-06-28 16:20:00|10913.5|10912.9|10917.5|10916.9|10918.1|10917.5|10913|10912.4|267
1687969500000|2023-06-28 16:25:00|10917.4|10916.8|10917|10916.4|10918.8|10918.2|10915.4|10914.8|289
1687969800000|2023-06-28 16:30:00|10916.9|10916.3|10913.4|10912.8|10917|10916.4|10913.3|10912.7|281
1687970100000|2023-06-28 16:35:00|10913.5|10912.9|10911.9|10911.3|10913.5|10912.9|10910.8|10910.2|211
1687970400000|2023-06-28 16:40:00|10911.8|10911.2|10911.4|10910.8|10912.7|10912.1|10910.9|10910.3|220
1687970700000|2023-06-28 16:45:00|10911.3|10910.7|10913.6|10913|10913.7|10913.1|10910.8|10910.2|222
1687971000000|2023-06-28 16:50:00|10913.8|10913.2|10910.9|10910.3|10914.3|10913.7|10910.5|10909.9|272
1687971300000|2023-06-28 16:55:00|10911|10910.4|10911.2|10910.6|10912.4|10911.8|10910.8|10910.2|271
1687971600000|2023-06-28 17:00:00|10911.1|10910.5|10914.3|10913.7|10915.3|10914.7|10910.3|10909.7|291
1687971900000|2023-06-28 17:05:00|10914.2|10913.6|10913.9|10913|10915.3|10914.7|10912.8|10912.1|253
1687972200000|2023-06-28 17:10:00|10914|10913.1|10916.5|10915.6|10917.7|10916.9|10913.2|10912.6|292
1687972500000|2023-06-28 17:15:00|10916.3|10915.7|10916.6|10915.7|10918.2|10917.3|10915.4|10914.7|193
1687972800000|2023-06-28 17:20:00|10916.7|10915.8|10917|10916.4|10917.2|10916.6|10915.4|10914.8|181
1687973100000|2023-06-28 17:25:00|10917.1|10916.5|10916.7|10916.1|10917.5|10916.8|10915.9|10915.3|221
1687973400000|2023-06-28 17:30:00|10916.8|10916.2|10914.7|10914.1|10917.2|10916.6|10914.7|10914.1|146
1687973700000|2023-06-28 17:35:00|10914.4|10913.8|10914.3|10913.7|10915.1|10914.5|10913.7|10913.1|129
1687974000000|2023-06-28 17:40:00|10914.1|10913.5|10916|10915.4|10916.8|10916.2|10913.5|10912.9|181
1687974300000|2023-06-28 17:45:00|10916.1|10915.5|10916.2|10915.6|10917.4|10916.8|10915.4|10914.8|187
1687974600000|2023-06-28 17:50:00|10916.1|10915.5|10916.4|10915.8|10917.1|10916.5|10915|10914.4|164
1687974900000|2023-06-28 17:55:00|10916.5|10915.9|10915.3|10914.7|10916.8|10916.2|10914.9|10914.3|149
1687975200000|2023-06-28 18:00:00|10915.4|10914.8|10917|10916.4|10918.2|10917.6|10915.3|10914.7|232
1687975500000|2023-06-28 18:05:00|10917.1|10916.5|10919.5|10918.9|10920.6|10919.9|10916.2|10915.6|210
1687975800000|2023-06-28 18:10:00|10919.6|10919|10920.6|10920|10921.5|10920.6|10919.6|10919|222
1687976100000|2023-06-28 18:15:00|10920.5|10919.9|10921.5|10920.9|10922.2|10921.4|10920.4|10919.7|221
1687976400000|2023-06-28 18:20:00|10921.6|10921|10921.6|10921|10923|10922.4|10921.1|10920.5|201
1687976700000|2023-06-28 18:25:00|10921.5|10920.9|10921.3|10920.7|10922.3|10921.6|10920.7|10920.1|201
1687977000000|2023-06-28 18:30:00|10921.4|10920.8|10921.1|10920.5|10921.8|10921|10920.7|10920.1|225
1687977300000|2023-06-28 18:35:00|10921.2|10920.3|10921.4|10920.8|10922.2|10921.4|10920.6|10919.9|123
1687977600000|2023-06-28 18:40:00|10921.5|10920.9|10921.4|10920.8|10922.1|10921.5|10920.6|10920|149
1687977900000|2023-06-28 18:45:00|10921.3|10920.7|10923.1|10922.5|10924.3|10923.7|10921|10920.4|172
1687978200000|2023-06-28 18:50:00|10923|10922.4|10922|10921.4|10923.3|10922.7|10921.6|10921|114
1687978500000|2023-06-28 18:55:00|10921.9|10921.3|10922.8|10922.2|10923.4|10922.8|10921.5|10920.9|266
1687978800000|2023-06-28 19:00:00|10922.7|10922.1|10919.1|10918.5|10922.8|10922.2|10918.6|10918|241
1687979100000|2023-06-28 19:05:00|10919|10918.4|10919.9|10919.3|10920.2|10919.4|10918.6|10918|202
1687979400000|2023-06-28 19:10:00|10920|10919.4|10919.9|10919.3|10920.3|10919.7|10918.9|10918.3|168
1687979700000|2023-06-28 19:15:00|10919.8|10919.2|10920.1|10919.5|10920.4|10919.8|10919.6|10919|68
1687980000000|2023-06-28 19:20:00|10920|10919.4|10919.3|10918.7|10920.5|10919.9|10918.7|10918.1|106
1687980300000|2023-06-28 19:25:00|10919.2|10918.6|10917.9|10917.3|10919.2|10918.6|10917.8|10917.2|94
1687980600000|2023-06-28 19:30:00|10917.8|10917.2|10918.5|10917.9|10919.3|10918.7|10917.5|10916.9|151
1687980900000|2023-06-28 19:35:00|10918.6|10918|10918.4|10917.8|10919|10918.4|10917.9|10917.3|124
1687981200000|2023-06-28 19:40:00|10918.5|10917.9|10916.9|10916.3|10918.5|10917.9|10916.9|10916.3|89
1687981500000|2023-06-28 19:45:00|10916.8|10916.2|10915.4|10914.8|10917.3|10916.7|10915.3|10914.7|151
1687981800000|2023-06-28 19:50:00|10915.3|10914.7|10915.2|10914.6|10916|10915.4|10914.5|10913.9|135
1687982100000|2023-06-28 19:55:00|10915.3|10914.7|10916.3|10915.7|10916.4|10915.8|10914.3|10913.5|149
1687982400000|2023-06-28 20:00:00|10916.6|10916|10916.4|10915.8|10917.5|10916.6|10914.6|10914|243
1687982700000|2023-06-28 20:05:00|10916.3|10915.7|10916.2|10915.6|10916.9|10916.3|10916|10915.4|61
1687983000000|2023-06-28 20:10:00|10916.3|10915.7|10916.8|10916.2|10916.8|10916.2|10915.2|10914.6|76
1687983300000|2023-06-28 20:15:00|10916.9|10916.3|10916.2|10915.3|10916.9|10916.3|10916|10915.2|54
1687983600000|2023-06-28 20:20:00|10916.1|10915.2|10914.5|10913.9|10916.2|10915.4|10914.3|10913.7|88
1687983900000|2023-06-28 20:25:00|10914.4|10913.8|10912.4|10911.8|10914.5|10913.9|10912.4|10911.8|89
1687984200000|2023-06-28 20:30:00|10912.3|10911.7|10912.9|10912|10912.9|10912.2|10912.2|10911.3|93
1687984500000|2023-06-28 20:35:00|10912.8|10912.2|10912.8|10912.2|10913|10912.4|10912.6|10912|37
1687984800000|2023-06-28 20:40:00|10912.9|10912.3|10911.8|10911.2|10913.2|10912.4|10911.7|10911.1|80
1687985100000|2023-06-28 20:45:00|10912|10911.1|10912.6|10911.7|10912.7|10912|10911.7|10910.9|51
1687985400000|2023-06-28 20:50:00|10912.3|10911.4|10913.3|10912.4|10913.8|10912.9|10911.9|10911|129
1687985700000|2023-06-28 20:55:00|10913.6|10912.1|10914.3|10911.9|10914.4|10912.4|10913.6|10911.7|114
1687986000000|2023-06-28 21:00:00|10915.8|10910.7|10916.5|10909.9|10917|10910.7|10915.8|10909.9|27
1687986300000|2023-06-28 21:05:00|10917|10910.4|10917.9|10911.3|10918|10911.4|10916.8|10910.2|39
1687986600000|2023-06-28 21:10:00|10918|10911.4|10919|10912.4|10919|10912.4|10916.5|10909.9|49
1687986900000|2023-06-28 21:15:00|10918.9|10912.3|10919.3|10912.7|10919.5|10912.9|10918.9|10912.3|32
1687987200000|2023-06-28 21:20:00|10919.2|10912.6|10919.3|10912.7|10919.4|10912.8|10919.2|10912.6|8
1687987500000|2023-06-28 21:25:00|10919.4|10912.8|10918.1|10911.5|10919.4|10912.8|10918.1|10911.5|34
1687987800000|2023-06-28 21:30:00|10918.2|10911.6|10917.7|10911.1|10918.3|10911.7|10917|10911|35
1687988100000|2023-06-28 21:35:00|10917.6|10911|10917.5|10910.9|10917.6|10911|10917.3|10910.7|13
1687988400000|2023-06-28 21:40:00|10917.3|10910.7|10917.3|10910.9|10917.8|10911.2|10917.3|10910.7|24
1687988700000|2023-06-28 21:45:00|10917.2|10910.6|10917.5|10910.9|10917.7|10911.5|10917|10910.6|34
1687989000000|2023-06-28 21:50:00|10917.6|10911|10916.8|10911.4|10917.6|10911.4|10916.6|10910.8|20
1687989300000|2023-06-28 21:55:00|10916.9|10911.5|10917.3|10910.7|10918.7|10912.2|10916.8|10910.7|33
1687989600000|2023-06-28 22:00:00|10918|10911.4|10915.6|10913.8|10918.5|10914.3|10915.3|10911.3|93
1687989900000|2023-06-28 22:05:00|10915.3|10914.1|10915.6|10914.5|10915.7|10914.8|10915.2|10913.7|50
1687990200000|2023-06-28 22:10:00|10915.4|10914.4|10915|10914.1|10915.5|10914.5|10914.9|10914|73
1687990500000|2023-06-28 22:15:00|10915.1|10914.2|10915.6|10914.5|10915.6|10914.7|10914.9|10914|44
1687990800000|2023-06-28 22:20:00|10915.5|10914.6|10915.5|10914.6|10915.8|10914.9|10915|10914.1|57
1687991100000|2023-06-28 22:25:00|10915.4|10914.5|10915.4|10914.5|10915.5|10914.6|10914.9|10914|44
1687991400000|2023-06-28 22:30:00|10915.3|10914.4|10914.5|10913.6|10915.3|10914.4|10914.3|10913.4|52
1687991700000|2023-06-28 22:35:00|10914.6|10913.7|10915|10914.1|10915.1|10914.2|10914.5|10913.6|25
1687992000000|2023-06-28 22:40:00|10915.1|10914.2|10914.8|10914.2|10915.1|10914.3|10914.5|10913.6|34
1687992300000|2023-06-28 22:45:00|10914.9|10914.3|10915.4|10914.5|10915.4|10914.5|10914.8|10914|14
1687992600000|2023-06-28 22:50:00|10915.3|10914.7|10914.9|10914|10915.7|10914.8|10914.7|10914|43
1687992900000|2023-06-28 22:55:00|10914.8|10913.9|10914.4|10913.5|10914.8|10913.9|10914.2|10913.4|48
1687993200000|2023-06-28 23:00:00|10914.5|10913.6|10915.9|10915|10916|10915.1|10914.4|10913.5|74
1687993500000|2023-06-28 23:05:00|10916|10915.1|10916.5|10915.6|10916.7|10915.8|10915.9|10915|76
1687993800000|2023-06-28 23:10:00|10916.6|10915.7|10916.5|10915.6|10917.1|10916.2|10916.5|10915.6|32
1687994100000|2023-06-28 23:15:00|10916.3|10915.7|10916.2|10915.3|10916.9|10916|10916|10915.3|81
1687994400000|2023-06-28 23:20:00|10916.4|10915.5|10917|10916.1|10917.2|10916.3|10916|10915.3|41
1687994700000|2023-06-28 23:25:00|10916.9|10916|10916.5|10915.9|10917.1|10916.2|10916.2|10915.4|55
1687995000000|2023-06-28 23:30:00|10916.7|10916.1|10917.3|10916.7|10918.4|10917.6|10916.3|10915.4|66
1687995300000|2023-06-28 23:35:00|10917.2|10916.6|10917.9|10917.3|10918.1|10917.3|10917.2|10916.6|28
1687995600000|2023-06-28 23:40:00|10918|10917.4|10918.4|10917.8|10919.3|10918.4|10918|10917.4|60
1687995900000|2023-06-28 23:45:00|10918.2|10917.6|10918.6|10917.7|10919|10918.3|10917.9|10917.1|115
1687996200000|2023-06-28 23:50:00|10918.5|10917.6|10917.9|10917.3|10918.7|10918.1|10917.9|10917.3|73
1687996500000|2023-06-28 23:55:00|10918|10917.4|10915.6|10915|10918.1|10917.5|10915.5|10914.9|93
1687996800000|2023-06-29 00:00:00|10915.5|10914.9|10912.3|10911.7|10916.6|10916|10910.1|10909.5|245
1687997100000|2023-06-29 00:05:00|10912.4|10911.8|10910.2|10909.6|10912.9|10912.3|10909.9|10909.3|136
1687997400000|2023-06-29 00:10:00|10910.3|10909.7|10909.8|10909.2|10910.4|10909.8|10909.7|10909.1|158
1687997700000|2023-06-29 00:15:00|10909.7|10909.1|10905.8|10905.2|10909.9|10909.3|10905.6|10905|187
1687998000000|2023-06-29 00:20:00|10906|10905.4|10906.2|10905.6|10906.5|10905.9|10905.6|10905|129
1687998300000|2023-06-29 00:25:00|10906.1|10905.5|10905.4|10904.8|10906.5|10905.9|10905.2|10904.6|183
1687998600000|2023-06-29 00:30:00|10905.3|10904.7|10905.4|10904.8|10906.4|10905.8|10905.2|10904.6|147
1687998900000|2023-06-29 00:35:00|10905.3|10904.7|10905.1|10904.5|10905.8|10905.2|10904.7|10904.1|157
1687999200000|2023-06-29 00:40:00|10904.9|10904.3|10904.2|10903.6|10904.9|10904.3|10903.2|10902.5|134
1687999500000|2023-06-29 00:45:00|10904.1|10903.5|10902.6|10902|10904.2|10903.6|10902.5|10901.9|94
1687999800000|2023-06-29 00:50:00|10902.7|10902.1|10904.9|10904.3|10905.9|10905.3|10901.6|10901|171
1688000100000|2023-06-29 00:55:00|10905|10904.4|10907.3|10906.7|10907.8|10907.2|10903.7|10903.1|151
1688000400000|2023-06-29 01:00:00|10907.4|10906.8|10908.3|10907.7|10908.8|10907.9|10906.2|10905.6|228
1688000700000|2023-06-29 01:05:00|10908.4|10907.8|10909.8|10908.9|10909.9|10909.2|10907.6|10906.7|243
1688001000000|2023-06-29 01:10:00|10909.9|10909|10908.5|10907.9|10910.3|10909.7|10908.3|10907.7|180
1688001300000|2023-06-29 01:15:00|10908.4|10907.8|10913.6|10913|10913.9|10913.3|10908.2|10907.6|349
1688001600000|2023-06-29 01:20:00|10913.5|10912.9|10913.8|10912.9|10914|10913.2|10911.7|10911.1|198
1688001900000|2023-06-29 01:25:00|10913.9|10913.2|10913|10912.4|10914.8|10914.2|10913|10912.4|175
1688002200000|2023-06-29 01:30:00|10912.9|10912.3|10913.2|10912.6|10914.5|10913.9|10912.1|10911.5|285
1688002500000|2023-06-29 01:35:00|10913.1|10912.5|10912.9|10912.3|10914.5|10913.9|10912.2|10911.6|238
1688002800000|2023-06-29 01:40:00|10912.8|10912.2|10910.2|10909.6|10913.9|10913.3|10910.2|10909.6|170
1688003100000|2023-06-29 01:45:00|10910.1|10909.5|10911.5|10910.6|10911.9|10911.3|10908.3|10907.7|188
1688003400000|2023-06-29 01:50:00|10911.3|10910.7|10910.7|10910.1|10913.1|10912.4|10910.7|10910.1|202
1688003700000|2023-06-29 01:55:00|10910.5|10909.9|10906.6|10906|10910.5|10909.9|10906.4|10905.8|197
1688004000000|2023-06-29 02:00:00|10906.7|10906.1|10900.7|10900.1|10906.8|10906.2|10900.3|10899.7|276
1688004300000|2023-06-29 02:05:00|10900.8|10900.2|10898.8|10898.2|10901.1|10900.5|10897.7|10897.1|256
1688004600000|2023-06-29 02:10:00|10898.9|10898.3|10894.6|10894|10899.5|10898.9|10894.3|10893.6|266
1688004900000|2023-06-29 02:15:00|10894.1|10893.5|10894.7|10893.8|10894.8|10894.1|10893.6|10893|205
1688005200000|2023-06-29 02:20:00|10894.9|10894.3|10897.8|10897.2|10898.6|10898|10894.9|10894.1|215
1688005500000|2023-06-29 02:25:00|10897.9|10897.3|10898.8|10898.2|10899.1|10898.5|10897.3|10896.6|234
1688005800000|2023-06-29 02:30:00|10898.7|10898.1|10898.8|10898.2|10899.6|10899|10897.9|10897.3|202
1688006100000|2023-06-29 02:35:00|10898.9|10898.3|10898|10897.4|10899.6|10899|10898|10897.4|137
1688006400000|2023-06-29 02:40:00|10898.1|10897.5|10898|10897.4|10898.4|10897.8|10897.3|10896.7|111
1688006700000|2023-06-29 02:45:00|10898.2|10897.6|10897.9|10897.3|10898.7|10898.1|10897.4|10896.8|121
1688007000000|2023-06-29 02:50:00|10897.8|10897.2|10897.8|10897.2|10898.1|10897.5|10895.4|10894.8|145
1688007300000|2023-06-29 02:55:00|10897.9|10897.3|10893.9|10893.3|10898.3|10897.7|10893.4|10892.8|234
1688007600000|2023-06-29 03:00:00|10893.8|10893.2|10894.5|10893.9|10895.5|10894.9|10892.3|10891.7|141
1688007900000|2023-06-29 03:05:00|10894.6|10894|10892.9|10892.3|10894.9|10894.3|10892.2|10891.5|169
1688008200000|2023-06-29 03:10:00|10893|10892.4|10893.9|10893.3|10895.3|10894.7|10892.7|10892.1|202
1688008500000|2023-06-29 03:15:00|10894|10893.4|10894.4|10893.5|10895|10894.4|10893.3|10892.7|184
1688008800000|2023-06-29 03:20:00|10894.1|10893.4|10895|10894.4|10896.1|10895.5|10893.5|10892.9|146
1688009100000|2023-06-29 03:25:00|10894.9|10894.3|10894.6|10894|10895.2|10894.5|10894|10893.4|172
1688009400000|2023-06-29 03:30:00|10894.5|10893.9|10894|10893.4|10894.5|10893.9|10893.5|10892.9|157
1688009700000|2023-06-29 03:35:00|10893.8|10893.2|10891.4|10890.8|10894|10893.4|10891|10890.4|216
1688010000000|2023-06-29 03:40:00|10891.5|10890.9|10892.4|10891.8|10892.6|10892|10891.2|10890.6|158
1688010300000|2023-06-29 03:45:00|10892.2|10891.6|10891.1|10890.5|10892.9|10892.3|10890.9|10890.3|119
1688010600000|2023-06-29 03:50:00|10891.3|10890.7|10891.9|10891.3|10892.1|10891.5|10891|10890.4|62
1688010900000|2023-06-29 03:55:00|10891.8|10891.2|10893.5|10892.6|10893.8|10893.2|10891.7|10891.1|110
1688011200000|2023-06-29 04:00:00|10893.6|10892.7|10892.3|10891.7|10893.6|10893|10891.4|10890.7|170
1688011500000|2023-06-29 04:05:00|10892.2|10891.6|10892|10891.4|10892.9|10892.2|10891.5|10890.9|117
1688011800000|2023-06-29 04:10:00|10891.9|10891.3|10891.2|10890.6|10892.4|10891.7|10890.3|10889.7|160
1688012100000|2023-06-29 04:15:00|10891.1|10890.5|10891|10890.4|10891.5|10890.9|10890.5|10889.9|65
1688012400000|2023-06-29 04:20:00|10890.8|10890.2|10890.9|10890|10891.6|10891|10890.5|10889.9|145
1688012700000|2023-06-29 04:25:00|10891|10890.1|10891|10890.4|10891.7|10890.9|10890.8|10889.9|146
1688013000000|2023-06-29 04:30:00|10890.9|10890.3|10890.9|10890.3|10891.4|10890.8|10890.3|10889.7|172
1688013300000|2023-06-29 04:35:00|10890.8|10890.2|10891|10890.4|10891.3|10890.7|10890.3|10889.7|136
1688013600000|2023-06-29 04:40:00|10890.9|10890.3|10890.7|10890.1|10892|10891.4|10890.6|10890|100
1688013900000|2023-06-29 04:45:00|10890.8|10890.2|10888.4|10887.5|10891.4|10890.8|10888|10887.1|113
1688014200000|2023-06-29 04:50:00|10888.5|10887.6|10887.4|10886.8|10888.5|10887.6|10887.1|10886.3|105
1688014500000|2023-06-29 04:55:00|10886.8|10886.2|10885.7|10885.1|10886.8|10886.2|10881.3|10880.4|266
1688014800000|2023-06-29 05:00:00|10885.8|10885.2|10885.1|10884.2|10886.9|10886|10884.4|10883.8|184
1688015100000|2023-06-29 05:05:00|10885|10884.1|10887.1|10886.2|10887.3|10886.4|10885|10884.1|175
1688015400000|2023-06-29 05:10:00|10887.2|10886.3|10886.4|10885.8|10887.3|10886.4|10885.2|10884.6|257
1688015700000|2023-06-29 05:15:00|10886.5|10885.9|10887|10886.4|10887.5|10886.9|10885.8|10885.2|174
1688016000000|2023-06-29 05:20:00|10886.9|10886.3|10885.6|10885|10887|10886.4|10885.1|10884.5|125
1688016300000|2023-06-29 05:25:00|10885.5|10884.9|10888.4|10887.8|10889.2|10888.3|10885.2|10884.6|197
1688016600000|2023-06-29 05:30:00|10888.5|10887.5|10893|10892.4|10895.2|10894.3|10888|10887.2|412
1688016900000|2023-06-29 05:35:00|10893.1|10892.5|10893.1|10892.5|10894.1|10893.5|10892|10891.4|164
1688017200000|2023-06-29 05:40:00|10893|10892.4|10887.6|10886.7|10893.6|10893|10886.4|10885.6|208
1688017500000|2023-06-29 05:45:00|10887.4|10886.5|10885|10884.4|10887.9|10887.3|10885|10884.4|190
1688017800000|2023-06-29 05:50:00|10885.5|10884.6|10886.9|10886.3|10887|10886.4|10885.5|10884.6|104
1688018100000|2023-06-29 05:55:00|10886.7|10886.1|10894.5|10893.9|10894.5|10893.9|10886.7|10886.1|323
1688018400000|2023-06-29 06:00:00|10894.4|10893.8|10894.9|10894.3|10895.7|10894.8|10892.1|10891.4|292
1688018700000|2023-06-29 06:05:00|10894.8|10894.2|10896.3|10895.4|10898.2|10897.3|10894.1|10893.5|287
1688019000000|2023-06-29 06:10:00|10896.4|10895.5|10896.4|10895.8|10898.8|10897.9|10894.8|10893.9|328
1688019300000|2023-06-29 06:15:00|10896.3|10895.7|10894.9|10894.3|10896.4|10895.7|10893.8|10893.2|266
1688019600000|2023-06-29 06:20:00|10894.8|10894.2|10893|10892.4|10895.1|10894.5|10892.6|10892|250
1688019900000|2023-06-29 06:25:00|10892.9|10892.3|10892.7|10891.8|10893.2|10892.6|10890.1|10889.5|294
1688020200000|2023-06-29 06:30:00|10892.3|10891.7|10892.6|10892|10893.3|10892.7|10890.6|10890|328
1688020500000|2023-06-29 06:35:00|10892.5|10891.9|10896.8|10895.9|10897.2|10896.6|10891.8|10891.2|330
1688020800000|2023-06-29 06:40:00|10897|10896.1|10895.4|10894.8|10897.3|10896.5|10894.9|10894.3|235
1688021100000|2023-06-29 06:45:00|10895.2|10894.6|10899|10898.4|10900.5|10899.9|10894.8|10894.2|294
1688021400000|2023-06-29 06:50:00|10898.8|10898.2|10896.8|10896.2|10899.6|10899|10896.6|10896|303
1688021700000|2023-06-29 06:55:00|10896.7|10896.1|10898|10897.1|10898.2|10897.6|10895.5|10894.9|267
1688022000000|2023-06-29 07:00:00|10898.3|10897.4|10909.2|10908.6|10912.3|10911.4|10898.3|10897.4|683
1688022300000|2023-06-29 07:05:00|10909.1|10908.5|10908.7|10908.1|10909.6|10909|10905.7|10905.1|389
1688022600000|2023-06-29 07:10:00|10908.6|10908|10909.9|10909.3|10911.9|10911.3|10907.1|10906.5|369
1688022900000|2023-06-29 07:15:00|10910|10909.4|10918.8|10918.2|10919.8|10919.2|10908.9|10908.3|475
1688023200000|2023-06-29 07:20:00|10918.6|10918|10919.8|10919.2|10920.9|10920.3|10916|10915.4|375
1688023500000|2023-06-29 07:25:00|10919.7|10919.1|10916.7|10916.1|10919.9|10919.3|10916|10915.4|267
1688023800000|2023-06-29 07:30:00|10917|10916.4|10914.3|10913.7|10917.3|10916.7|10913.1|10912.5|303
1688024100000|2023-06-29 07:35:00|10914.2|10913.6|10918.2|10917.6|10919.9|10919.3|10913.3|10912.7|447
1688024400000|2023-06-29 07:40:00|10918.1|10917.5|10917.7|10917.1|10918.7|10918.1|10914.4|10913.8|330
1688024700000|2023-06-29 07:45:00|10917.8|10917.2|10917.5|10916.9|10919.1|10918.5|10917|10916.4|266
1688025000000|2023-06-29 07:50:00|10917.3|10916.7|10915.9|10915.3|10917.7|10917.1|10914|10913.4|299
1688025300000|2023-06-29 07:55:00|10916.1|10915.5|10917.2|10916.3|10918.8|10918.2|10915.2|10914.6|356
1688025600000|2023-06-29 08:00:00|10917.1|10916.2|10920.2|10919.6|10920.2|10919.6|10915.2|10914.6|389
1688025900000|2023-06-29 08:05:00|10920.1|10919.5|10921.2|10920.6|10922.2|10921.6|10920|10919.4|264
1688026200000|2023-06-29 08:10:00|10921.1|10920.5|10917.7|10917.1|10921.2|10920.6|10917.3|10916.7|338
1688026500000|2023-06-29 08:15:00|10917.8|10917.2|10917.1|10916.5|10919.2|10918.6|10914.2|10913.6|383
1688026800000|2023-06-29 08:20:00|10917|10916.4|10915.1|10914.5|10918.7|10918.1|10914.4|10913.8|299
1688027100000|2023-06-29 08:25:00|10915|10914.4|10913.9|10913.3|10915.4|10914.8|10911.6|10911|311
1688027400000|2023-06-29 08:30:00|10913.8|10913.2|10912.9|10912.3|10914.4|10913.8|10910.9|10910.3|295
1688027700000|2023-06-29 08:35:00|10913|10912.4|10917.5|10916.9|10918.2|10917.6|10913|10912.4|222
1688028000000|2023-06-29 08:40:00|10917.6|10917|10919.6|10919|10920.6|10920|10917.5|10916.9|241
1688028300000|2023-06-29 08:45:00|10919.5|10918.9|10915.9|10915.3|10919.7|10919.1|10913.3|10912.7|299
1688028600000|2023-06-29 08:50:00|10915.8|10915.2|10914.4|10913.8|10916.4|10915.8|10913.2|10912.6|231
1688028900000|2023-06-29 08:55:00|10914.2|10913.6|10915|10914.1|10916|10915.4|10914|10913.4|203
1688029200000|2023-06-29 09:00:00|10915.2|10914.3|10912.4|10911.8|10915.2|10914.3|10912.4|10911.8|213
1688029500000|2023-06-29 09:05:00|10912.5|10911.9|10913.7|10913.1|10914|10913.4|10911.8|10911.2|171
1688029800000|2023-06-29 09:10:00|10913.8|10913.2|10914.9|10914.3|10916.4|10915.8|10913.5|10912.9|165
1688030100000|2023-06-29 09:15:00|10914.7|10914.1|10916.8|10916.2|10917|10916.4|10913.5|10912.9|142
1688030400000|2023-06-29 09:20:00|10916.6|10916|10915.5|10914.9|10917.3|10916.7|10913.2|10912.6|212
1688030700000|2023-06-29 09:25:00|10915.4|10914.8|10915.4|10914.8|10915.5|10914.9|10913.8|10913.2|202
1688031000000|2023-06-29 09:30:00|10915.1|10914.5|10917.1|10916.5|10917.4|10916.8|10913.1|10912.5|248
1688031300000|2023-06-29 09:35:00|10917.2|10916.6|10915.8|10915.2|10917.2|10916.6|10914.9|10914.3|190
1688031600000|2023-06-29 09:40:00|10915.9|10915.3|10916|10915.4|10916.7|10916.1|10914.6|10914|221
1688031900000|2023-06-29 09:45:00|10915.9|10915.3|10914.8|10914.2|10917.4|10916.8|10914.7|10914.1|185
1688032200000|2023-06-29 09:50:00|10914.6|10914|10916.9|10916.3|10917.1|10916.5|10914.1|10913.5|191
1688032500000|2023-06-29 09:55:00|10917.1|10916.5|10917.1|10916.5|10919.5|10918.9|10916.4|10915.8|242
1688032800000|2023-06-29 10:00:00|10917|10916.4|10920.5|10919.9|10920.6|10920|10916.8|10916.2|175
1688033100000|2023-06-29 10:05:00|10920.2|10919.6|10919|10918.4|10920.7|10920.1|10918|10917.4|209
1688033400000|2023-06-29 10:10:00|10918.9|10918.3|10921.8|10921.2|10921.8|10921.2|10918.4|10917.8|203
1688033700000|2023-06-29 10:15:00|10921.7|10921.1|10924.1|10923.5|10926.7|10925.9|10920.6|10920|248
1688034000000|2023-06-29 10:20:00|10924.2|10923.3|10923.6|10923|10924.3|10923.6|10921.9|10921.2|165
1688034300000|2023-06-29 10:25:00|10923.5|10922.9|10923.5|10922.9|10925.1|10924.5|10922.7|10922.1|239
1688034600000|2023-06-29 10:30:00|10923.7|10923.1|10928.1|10927.5|10928.1|10927.5|10923.3|10922.7|291
1688034900000|2023-06-29 10:35:00|10927.7|10927.1|10923.5|10922.9|10927.9|10927.3|10923.5|10922.9|220
1688035200000|2023-06-29 10:40:00|10923.4|10922.8|10922.4|10921.8|10923.5|10922.9|10921|10920.4|149
1688035500000|2023-06-29 10:45:00|10922.2|10921.6|10921.3|10920.7|10922.3|10921.7|10920.9|10920.3|132
1688035800000|2023-06-29 10:50:00|10921.4|10920.8|10921.7|10921.1|10922.1|10921.5|10920.5|10919.9|104
1688036100000|2023-06-29 10:55:00|10922|10921.4|10928|10927.4|10928.1|10927.5|10921.5|10920.9|238
1688036400000|2023-06-29 11:00:00|10927.9|10927.3|10926.8|10926.2|10928.4|10927.8|10926.4|10925.8|240
1688036700000|2023-06-29 11:05:00|10927|10926.4|10928.1|10927.5|10928.1|10927.5|10926.2|10925.6|179
1688037000000|2023-06-29 11:10:00|10928|10927.4|10930.2|10929.6|10930.9|10930.3|10927.3|10926.7|228
1688037300000|2023-06-29 11:15:00|10930.1|10929.5|10930.4|10929.8|10931.2|10930.6|10929.6|10929|160
1688037600000|2023-06-29 11:20:00|10930.5|10929.9|10932.1|10931.5|10932.3|10931.7|10929.7|10929.1|218
1688037900000|2023-06-29 11:25:00|10932|10931.4|10934.3|10933.7|10934.7|10934.1|10931.7|10931.1|208
1688038200000|2023-06-29 11:30:00|10934.2|10933.6|10936|10935.4|10936.5|10935.9|10932|10931.4|224
1688038500000|2023-06-29 11:35:00|10935.8|10935.2|10935.1|10934.5|10937|10936.4|10933.7|10933.1|207
1688038800000|2023-06-29 11:40:00|10935|10934.4|10935.4|10934.8|10935.7|10935.1|10933.5|10932.9|171
1688039100000|2023-06-29 11:45:00|10935.5|10934.9|10935.2|10934.6|10937.3|10936.7|10934.8|10934.2|188
1688039400000|2023-06-29 11:50:00|10935.1|10934.5|10938|10937.4|10939|10938.4|10934.1|10933.5|224
1688039700000|2023-06-29 11:55:00|10937.8|10937.2|10939.4|10938.1|10940.1|10939.5|10937.6|10937|251
1688040000000|2023-06-29 12:00:00|10939.3|10938.2|10938|10937.4|10939.3|10938.3|10935.9|10935.3|333
1688040300000|2023-06-29 12:05:00|10937.9|10937.3|10937.8|10937.2|10938.9|10938.3|10936.5|10935.9|161
1688040600000|2023-06-29 12:10:00|10937.7|10937.1|10936.9|10936.3|10941.8|10941.2|10936.5|10935.9|240
1688040900000|2023-06-29 12:15:00|10937|10936.4|10938.3|10937.7|10939.3|10938.7|10934.2|10933.6|265
1688041200000|2023-06-29 12:20:00|10938.2|10937.6|10935.9|10935.3|10938.2|10937.6|10934.6|10934|265
1688041500000|2023-06-29 12:25:00|10935.8|10935.2|10936.7|10933.6|10937.2|10936.6|10934.6|10933.6|303
1688041800000|2023-06-29 12:30:00|10936.5|10933.7|10905.8|10905.2|10936.5|10933.7|10903.4|10902.8|1548
1688042100000|2023-06-29 12:35:00|10905.7|10905.1|10909.5|10908.9|10909.6|10909|10897|10896.4|1031
1688042400000|2023-06-29 12:40:00|10909.6|10909|10905.5|10904.9|10910|10909.4|10898.8|10898.2|764
1688042700000|2023-06-29 12:45:00|10905.4|10904.8|10900.5|10899.9|10906.5|10905.9|10900.5|10899.9|738
1688043000000|2023-06-29 12:50:00|10900.6|10900|10884.5|10883.9|10901|10900.4|10884.5|10883.9|747
1688043300000|2023-06-29 12:55:00|10884.6|10884|10881.3|10880.7|10884.6|10884|10873.6|10873|862
1688043600000|2023-06-29 13:00:00|10881.5|10880.9|10876.5|10875.9|10882.6|10882|10868|10867.4|873
1688043900000|2023-06-29 13:05:00|10876.2|10875.6|10874.3|10873.7|10885.6|10885|10874.2|10873.6|716
1688044200000|2023-06-29 13:10:00|10874.4|10873.8|10872.6|10872|10874.9|10874.3|10867.3|10866.7|557
1688044500000|2023-06-29 13:15:00|10872.5|10871.9|10876.4|10875.8|10878.5|10877.9|10871.4|10870.8|539
1688044800000|2023-06-29 13:20:00|10876.3|10875.7|10876.7|10876.1|10879.2|10878.6|10875.7|10875.1|541
1688045100000|2023-06-29 13:25:00|10876.6|10876|10871.6|10871|10877.2|10876.6|10870.9|10870.3|544
1688045400000|2023-06-29 13:30:00|10871.4|10870.8|10873.2|10872.6|10873.8|10873.2|10867.3|10866.7|621
1688045700000|2023-06-29 13:35:00|10873.1|10872.5|10870.2|10869.6|10875.1|10874.5|10869.7|10869.1|526
1688046000000|2023-06-29 13:40:00|10870|10869.4|10861.8|10861.2|10871.3|10870.7|10860.6|10860|618
1688046300000|2023-06-29 13:45:00|10861.7|10861.1|10865.1|10864.5|10868.1|10867.5|10860.6|10860|628
1688046600000|2023-06-29 13:50:00|10865.2|10864.6|10866.5|10865.9|10866.5|10865.9|10861.9|10861.3|467
1688046900000|2023-06-29 13:55:00|10866.6|10866|10869.5|10868.6|10870.4|10869.8|10865.1|10864.5|463
1688047200000|2023-06-29 14:00:00|10869.7|10868.8|10874.9|10874.3|10876.2|10875.6|10869.5|10868.7|666
1688047500000|2023-06-29 14:05:00|10875.1|10874.5|10874.7|10874.1|10879.1|10878.5|10870.1|10869.5|687
1688047800000|2023-06-29 14:10:00|10874.6|10874|10883.7|10883.1|10883.7|10883.1|10873.6|10873|598
1688048100000|2023-06-29 14:15:00|10883.9|10883.3|10885.1|10884.5|10889.9|10889.3|10883.8|10883.2|652
1688048400000|2023-06-29 14:20:00|10885.3|10884.7|10888.1|10887.5|10889.8|10889.2|10885.2|10884.6|526
1688048700000|2023-06-29 14:25:00|10888.2|10887.6|10891.7|10891.1|10894.3|10893.7|10887.3|10886.7|608
1688049000000|2023-06-29 14:30:00|10891.8|10891.2|10886.6|10886|10892.3|10891.7|10886.3|10885.5|688
1688049300000|2023-06-29 14:35:00|10886.5|10885.9|10886.5|10885.9|10887.6|10887|10882.5|10881.9|567
1688049600000|2023-06-29 14:40:00|10886.3|10885.7|10883.3|10882.7|10888.1|10887.5|10882.4|10881.8|615
1688049900000|2023-06-29 14:45:00|10883.2|10882.6|10887.7|10887.1|10887.8|10887.2|10879.2|10878.6|585
1688050200000|2023-06-29 14:50:00|10887.9|10887.3|10888.5|10887.9|10891.8|10891.2|10885.4|10884.8|641
1688050500000|2023-06-29 14:55:00|10888.4|10887.8|10890|10889.4|10890.6|10890|10885.9|10885.3|576
1688050800000|2023-06-29 15:00:00|10889.5|10888.9|10893.9|10893.3|10894.2|10893.6|10886.6|10886|580
1688051100000|2023-06-29 15:05:00|10894|10893.4|10889.3|10888.7|10897|10896.4|10889.3|10888.7|440
1688051400000|2023-06-29 15:10:00|10889.6|10889|10885.8|10885.2|10890.7|10890.1|10885.2|10884.6|438
1688051700000|2023-06-29 15:15:00|10886.1|10885.5|10887.8|10887.2|10889.5|10888.9|10885.7|10885.1|373
1688052000000|2023-06-29 15:20:00|10887.7|10887.1|10888.3|10887.7|10889.2|10888.6|10883.7|10883.1|528
1688052300000|2023-06-29 15:25:00|10888.6|10888|10887.7|10887.1|10888.8|10888.2|10885.8|10885.2|345
1688052600000|2023-06-29 15:30:00|10887.4|10886.8|10883.6|10883|10887.7|10887.1|10882.8|10882.2|330
1688052900000|2023-06-29 15:35:00|10883.4|10882.8|10881.3|10880.7|10883.8|10883.2|10879.1|10878.5|456
1688053200000|2023-06-29 15:40:00|10881.5|10880.9|10882|10881.4|10882.8|10882.2|10880|10879.4|345
1688053500000|2023-06-29 15:45:00|10882.1|10881.5|10882.2|10881.6|10882.8|10882.2|10880.8|10880.2|278
1688053800000|2023-06-29 15:50:00|10882.1|10881.5|10883.8|10883.2|10884.8|10884.2|10881.6|10881|259
1688054100000|2023-06-29 15:55:00|10884.1|10883.5|10880.6|10880|10886.2|10885.6|10880.6|10880|325
1688054400000|2023-06-29 16:00:00|10880.7|10880.1|10883.7|10883.1|10884.1|10883.5|10879|10878.4|315
1688054700000|2023-06-29 16:05:00|10883.8|10883.2|10882.8|10882.2|10884.1|10883.3|10880.4|10879.8|239
1688055000000|2023-06-29 16:10:00|10882.7|10882.1|10879.9|10879.3|10883.2|10882.6|10879.7|10879.1|149
1688055300000|2023-06-29 16:15:00|10879.8|10879.2|10878.1|10877.5|10880.4|10879.8|10877.5|10876.9|167
1688055600000|2023-06-29 16:20:00|10878.2|10877.6|10879.6|10879|10879.8|10879.2|10877.7|10877.1|183
1688055900000|2023-06-29 16:25:00|10879.5|10878.9|10879.2|10878.6|10880.1|10879.5|10876.8|10876.2|260
1688056200000|2023-06-29 16:30:00|10879.3|10878.7|10877.8|10877.2|10879.9|10879.3|10877.6|10877|271
1688056500000|2023-06-29 16:35:00|10877.9|10877.3|10877.7|10877.1|10878.5|10877.9|10876.9|10876.3|257
1688056800000|2023-06-29 16:40:00|10877.6|10877|10876.3|10875.7|10878.7|10878.1|10876.1|10875.5|230
1688057100000|2023-06-29 16:45:00|10876.6|10876|10874.2|10873.6|10876.7|10876.1|10872.5|10871.9|284
1688057400000|2023-06-29 16:50:00|10874.1|10873.5|10873.7|10873.1|10876|10875.4|10873|10872.4|246
1688057700000|2023-06-29 16:55:00|10873.6|10873|10871|10870.4|10874.9|10874.3|10869.1|10868.5|316
1688058000000|2023-06-29 17:00:00|10871.1|10870.5|10872.1|10871.5|10873.3|10872.7|10868.9|10868.3|285
1688058300000|2023-06-29 17:05:00|10871.9|10871.3|10871.6|10871|10872.6|10872|10870.6|10870|173
1688058600000|2023-06-29 17:10:00|10871.7|10871.1|10871.8|10871.2|10872.4|10871.8|10870.7|10870.1|190
1688058900000|2023-06-29 17:15:00|10871.9|10871.3|10869.8|10869.2|10874.3|10873.7|10869.1|10868.5|228
1688059200000|2023-06-29 17:20:00|10870.1|10869.5|10870.6|10870|10871.2|10870.6|10868.6|10868|201
1688059500000|2023-06-29 17:25:00|10870.5|10869.9|10874.2|10873.6|10874.7|10874.1|10869.7|10869.1|270
1688059800000|2023-06-29 17:30:00|10874.3|10873.7|10873.8|10873.2|10874.6|10874|10872.4|10871.8|236
1688060100000|2023-06-29 17:35:00|10873.7|10873.1|10874.4|10873.8|10874.8|10874.2|10873.2|10872.6|161
1688060400000|2023-06-29 17:40:00|10874.5|10873.9|10873|10872.4|10875.4|10874.8|10872.4|10871.8|184
1688060700000|2023-06-29 17:45:00|10872.9|10872.3|10873.5|10872.9|10873.9|10873.3|10872.8|10872.2|171
1688061000000|2023-06-29 17:50:00|10873.4|10872.8|10872.9|10872.3|10873.5|10872.9|10872.8|10872.2|113
1688061300000|2023-06-29 17:55:00|10873|10872.4|10872.8|10872.2|10873.8|10873.2|10871.4|10870.8|254
1688061600000|2023-06-29 18:00:00|10872.6|10872|10871.4|10870.8|10873|10872.4|10871.3|10870.7|249
1688061900000|2023-06-29 18:05:00|10871.5|10870.9|10870.8|10870.2|10872.1|10871.5|10869.6|10869|234
1688062200000|2023-06-29 18:10:00|10870.7|10870.1|10871|10870.4|10871.9|10871.3|10869.8|10869.2|177
1688062500000|2023-06-29 18:15:00|10871.1|10870.5|10869.7|10869.1|10871.9|10871.3|10869.7|10869.1|198
1688062800000|2023-06-29 18:20:00|10869.6|10869|10871.8|10871.2|10872.8|10872.2|10869.6|10869|168
1688063100000|2023-06-29 18:25:00|10871.6|10871|10872.3|10871.7|10872.5|10871.9|10870.4|10869.8|243
1688063400000|2023-06-29 18:30:00|10872.2|10871.6|10872.2|10871.6|10872.8|10872.2|10871.9|10871.3|218
1688063700000|2023-06-29 18:35:00|10872.3|10871.7|10871.4|10870.8|10872.9|10872.3|10870.5|10869.9|166
1688064000000|2023-06-29 18:40:00|10871.3|10870.7|10871.4|10870.8|10871.6|10871|10869.9|10869.3|214
1688064300000|2023-06-29 18:45:00|10871.3|10870.7|10868.4|10867.8|10871.4|10870.8|10868|10867.4|224
1688064600000|2023-06-29 18:50:00|10868.2|10867.6|10866.5|10865.9|10868.4|10867.8|10866|10865.4|181
1688064900000|2023-06-29 18:55:00|10866.6|10866|10867.4|10866.8|10869.3|10868.7|10866.5|10865.9|288
1688065200000|2023-06-29 19:00:00|10867.5|10866.9|10868.9|10868.3|10869.1|10868.5|10867|10866.4|220
1688065500000|2023-06-29 19:05:00|10869|10868.4|10869.5|10868.9|10870|10869.4|10868.9|10868.3|188
1688065800000|2023-06-29 19:10:00|10869.4|10868.8|10869.3|10868.7|10869.5|10868.9|10868.6|10868|164
1688066100000|2023-06-29 19:15:00|10869.2|10868.6|10868.9|10868.3|10869.5|10868.9|10868.3|10867.7|170
1688066400000|2023-06-29 19:20:00|10868.7|10868.1|10868|10867.4|10868.9|10868.3|10867|10866.4|153
1688066700000|2023-06-29 19:25:00|10868.3|10867.7|10870.8|10870.2|10871.5|10870.9|10868.3|10867.7|248
1688067000000|2023-06-29 19:30:00|10870.9|10870.3|10872|10871.4|10872.4|10871.8|10870.4|10869.8|176
1688067300000|2023-06-29 19:35:00|10872.2|10871.6|10869.9|10869.3|10872.2|10871.6|10869.8|10869.2|162
1688067600000|2023-06-29 19:40:00|10869.7|10869.1|10869.5|10868.9|10870.6|10870|10869.4|10868.8|173
1688067900000|2023-06-29 19:45:00|10869.4|10868.8|10868.7|10868.1|10870|10869.4|10867.3|10866.7|235
1688068200000|2023-06-29 19:50:00|10868.5|10867.9|10869|10868.4|10869.4|10868.8|10868.3|10867.7|286
1688068500000|2023-06-29 19:55:00|10868.7|10868.1|10869.6|10869|10870.6|10870|10868.7|10868.1|226
1688068800000|2023-06-29 20:00:00|10869.5|10868.9|10869.3|10868.7|10869.6|10869|10868|10867.4|168
1688069100000|2023-06-29 20:05:00|10869.4|10868.8|10868.3|10867.7|10869.9|10869.3|10868.2|10867.6|90
1688069400000|2023-06-29 20:10:00|10868.2|10867.6|10869.4|10868.8|10869.8|10869.2|10867.8|10867.2|146
1688069700000|2023-06-29 20:15:00|10869.5|10868.9|10867.4|10866.8|10869.5|10868.9|10867.3|10866.7|90
1688070000000|2023-06-29 20:20:00|10867.3|10866.7|10865.4|10864.8|10867.4|10866.8|10865.3|10864.7|58
1688070300000|2023-06-29 20:25:00|10865.3|10864.7|10865.5|10864.9|10866.6|10866|10865.2|10864.6|92
1688070600000|2023-06-29 20:30:00|10865.6|10865|10867|10866.4|10867|10866.4|10865.3|10864.7|104
1688070900000|2023-06-29 20:35:00|10867.1|10866.5|10866|10865.4|10867.8|10867.2|10866|10865.4|133
1688071200000|2023-06-29 20:40:00|10865.8|10865.2|10865.3|10864.7|10866|10865.4|10864.2|10863.6|77
1688071500000|2023-06-29 20:45:00|10865.2|10864.6|10865.6|10865|10866.2|10865.6|10865.1|10864.5|105
1688071800000|2023-06-29 20:50:00|10865.5|10864.9|10865.8|10865.2|10866.5|10865.7|10865.5|10864.8|67
1688072100000|2023-06-29 20:55:00|10866.1|10864.9|10867.7|10861.1|10868.7|10864.9|10863.6|10860.8|257
1688072400000|2023-06-29 21:00:00|10868.1|10861.5|10868.6|10862|10869.1|10862.5|10867.7|10861.1|33
1688072700000|2023-06-29 21:05:00|10868.9|10862.3|10869.5|10863.1|10869.7|10863.1|10868.3|10861.7|58
1688073000000|2023-06-29 21:10:00|10869.4|10863.2|10869.8|10863.4|10870.2|10863.6|10869.4|10863.2|40
1688073300000|2023-06-29 21:15:00|10869.7|10863.5|10869.8|10863.2|10870.4|10863.8|10869.6|10863|25
1688073600000|2023-06-29 21:20:00|10869.7|10863.1|10868.7|10863.4|10870|10865|10868.5|10863.1|44
1688073900000|2023-06-29 21:25:00|10868.6|10863.5|10868.4|10864.3|10868.9|10864.3|10868.2|10863.3|29
1688074200000|2023-06-29 21:30:00|10868.3|10864.4|10867.5|10864.1|10868.5|10864.5|10867.2|10863.9|29
1688074500000|2023-06-29 21:35:00|10867.4|10864|10867.5|10864.6|10867.6|10864.9|10867.4|10864|13
1688074800000|2023-06-29 21:40:00|10867.8|10864.7|10867.7|10864.5|10867.8|10864.7|10867.7|10864.5|15
1688075100000|2023-06-29 21:45:00|10867.6|10864.4|10867.5|10864.5|10867.6|10864.6|10867.5|10864.4|18
1688075400000|2023-06-29 21:50:00|10867.4|10864.4|10867.4|10861.2|10867.7|10864.5|10867.2|10861.2|30
1688075700000|2023-06-29 21:55:00|10867.2|10861.1|10866.2|10862.3|10867.2|10862.5|10866.1|10861.1|45
1688076000000|2023-06-29 22:00:00|10866.7|10862.1|10865.7|10863.6|10867|10863.7|10864|10862|112
1688076300000|2023-06-29 22:05:00|10865.4|10863.9|10864.8|10863.5|10865.7|10864.3|10864.2|10863.1|60
1688076600000|2023-06-29 22:10:00|10865|10863.3|10864.7|10863.5|10865.2|10864.3|10863.9|10862.9|123
1688076900000|2023-06-29 22:15:00|10864.6|10863.7|10865.8|10864.9|10865.9|10865|10863|10862|240
1688077200000|2023-06-29 22:20:00|10865.9|10864.8|10866.8|10865.7|10867.4|10866.4|10865.8|10864.7|130
1688077500000|2023-06-29 22:25:00|10866.7|10865.9|10867.4|10866.5|10867.5|10866.6|10866.6|10865.7|106
1688077800000|2023-06-29 22:30:00|10867.2|10866.3|10866.2|10865.3|10867.2|10866.3|10866|10865.1|65
1688078100000|2023-06-29 22:35:00|10866.3|10865.4|10865.9|10865|10866.3|10865.4|10865.9|10865|7
1688078400000|2023-06-29 22:40:00|10865.8|10864.9|10865.7|10864.8|10866.4|10865.5|10865.5|10864.6|46
1688078700000|2023-06-29 22:45:00|10865.6|10864.7|10866.4|10865.5|10867.1|10866.2|10865.6|10864.7|31
1688079000000|2023-06-29 22:50:00|10866.6|10865.7|10866|10865.1|10866.7|10865.9|10866|10865.1|38
1688079300000|2023-06-29 22:55:00|10866.1|10865.2|10866.1|10865.2|10866.5|10865.6|10865.5|10864.6|46
1688079600000|2023-06-29 23:00:00|10866|10865.1|10865.7|10864.8|10866.1|10865.3|10865.1|10864.4|46
1688079900000|2023-06-29 23:05:00|10865.8|10864.9|10866.5|10865.9|10867|10866.4|10865.8|10864.9|40
1688080200000|2023-06-29 23:10:00|10866.7|10865.8|10865.9|10865.3|10867.5|10866.9|10865.9|10865.3|59
1688080500000|2023-06-29 23:15:00|10866|10865.4|10865.9|10865.3|10866.4|10865.8|10865.8|10865.2|18
1688080800000|2023-06-29 23:20:00|10866|10865.4|10866.8|10865.9|10867|10866.4|10865.6|10865|28
1688081100000|2023-06-29 23:25:00|10866.7|10865.8|10866.5|10865.9|10866.7|10866|10866.3|10865.7|19
1688081400000|2023-06-29 23:30:00|10866.3|10865.7|10866.4|10865.8|10866.6|10866|10864.7|10864.1|79
1688081700000|2023-06-29 23:35:00|10866.5|10865.9|10866.6|10866|10866.9|10866.2|10866.2|10865.5|46
1688082000000|2023-06-29 23:40:00|10866.7|10866.1|10867.9|10867.3|10867.9|10867.3|10866.5|10865.8|62
1688082300000|2023-06-29 23:45:00|10868|10867.4|10866|10865.1|10868.3|10867.7|10865.9|10865|42
1688082600000|2023-06-29 23:50:00|10866.1|10865.2|10866.3|10865.7|10866.9|10866.3|10865.5|10864.9|85
1688082900000|2023-06-29 23:55:00|10866.4|10865.8|10867.8|10867.2|10868.4|10867.8|10866.3|10865.7|114
1688083200000|2023-06-30 00:00:00|10868|10867.1|10866.8|10866.2|10869|10868.4|10865.8|10865.2|208
1688083500000|2023-06-30 00:05:00|10866.9|10866.3|10867.8|10867.2|10868.1|10867.5|10866.9|10866.3|156
1688083800000|2023-06-30 00:10:00|10867.9|10867.3|10864.2|10863.6|10868|10867.4|10864.2|10863.6|177
1688084100000|2023-06-30 00:15:00|10864|10863.4|10865.1|10864.5|10865.7|10865.1|10863.8|10863.2|192
1688084400000|2023-06-30 00:20:00|10865|10864.4|10866.7|10866.1|10867.5|10866.9|10864.4|10863.8|138
1688084700000|2023-06-30 00:25:00|10866.9|10866.3|10865.2|10864.6|10867|10866.4|10864.6|10864|110
1688085000000|2023-06-30 00:30:00|10865.3|10864.7|10866.6|10866|10866.9|10866.3|10863.8|10863.2|133
1688085300000|2023-06-30 00:35:00|10866.7|10866.1|10869.7|10869.1|10870|10869.4|10866.4|10865.8|161
1688085600000|2023-06-30 00:40:00|10869.6|10869|10869.5|10868.9|10870.1|10869.5|10869.1|10868.5|87
1688085900000|2023-06-30 00:45:00|10869.4|10868.8|10868.6|10868|10870.2|10869.6|10868.4|10867.8|122
1688086200000|2023-06-30 00:50:00|10868.7|10868.1|10869.7|10869.1|10870.4|10869.8|10866.3|10865.7|270
1688086500000|2023-06-30 00:55:00|10870.5|10869.9|10872.5|10871.6|10874.3|10873.7|10870.1|10869.5|254
1688086800000|2023-06-30 01:00:00|10872.6|10871.7|10875.1|10874.5|10875.8|10875.2|10872.6|10871.7|241
1688087100000|2023-06-30 01:05:00|10875|10874.4|10873.7|10873.1|10875.2|10874.6|10873.7|10873.1|174
1688087400000|2023-06-30 01:10:00|10873.5|10872.9|10872.9|10872.3|10873.6|10873|10872.2|10871.6|152
1688087700000|2023-06-30 01:15:00|10873|10872.4|10871.6|10870.7|10874.2|10873.6|10869.7|10869|302
1688088000000|2023-06-30 01:20:00|10871.8|10870.9|10871.3|10870.4|10871.8|10871|10869.7|10869|169
1688088300000|2023-06-30 01:25:00|10871.4|10870.5|10870.4|10869.8|10871.4|10870.6|10869.5|10868.6|123
1688088600000|2023-06-30 01:30:00|10870.6|10870|10864.7|10864.1|10870.9|10870.1|10864.1|10863.2|302
1688088900000|2023-06-30 01:35:00|10864.6|10864|10865.5|10864.6|10865.6|10865|10863.7|10863|231
1688089200000|2023-06-30 01:40:00|10865.4|10864.5|10864.7|10864.1|10866|10865.4|10863.8|10863.2|239
1688089500000|2023-06-30 01:45:00|10864.6|10864|10863|10862.4|10866|10865.4|10861.6|10861|258
1688089800000|2023-06-30 01:50:00|10863.1|10862.5|10861.7|10861.1|10864.4|10863.8|10861.7|10861.1|235
1688090100000|2023-06-30 01:55:00|10861.6|10861|10861.9|10861.3|10862.4|10861.8|10860.6|10860|244
1688090400000|2023-06-30 02:00:00|10861.8|10861.2|10867.2|10866.6|10867.8|10867|10861.5|10860.9|289
1688090700000|2023-06-30 02:05:00|10867.1|10866.5|10867.1|10866.5|10868.7|10868.1|10866.6|10866|276
1688091000000|2023-06-30 02:10:00|10867|10866.4|10866.8|10866.2|10867.6|10867|10865.4|10864.8|198
1688091300000|2023-06-30 02:15:00|10866.9|10866.3|10866|10865.4|10866.9|10866.3|10865.6|10865|151
1688091600000|2023-06-30 02:20:00|10865.9|10865.3|10866.6|10866|10867.8|10867.2|10865.7|10865.1|90
1688091900000|2023-06-30 02:25:00|10866.7|10866.1|10868.3|10867.4|10868.5|10867.8|10866.4|10865.8|115
1688092200000|2023-06-30 02:30:00|10867.9|10867.3|10871.3|10870.7|10871.9|10871.2|10867.8|10867.2|170
1688092500000|2023-06-30 02:35:00|10870.9|10870.3|10871.2|10870.6|10871.7|10870.9|10869.7|10869.1|150
1688092800000|2023-06-30 02:40:00|10871|10870.4|10871.1|10870.5|10871.3|10870.7|10870.4|10869.8|110
1688093100000|2023-06-30 02:45:00|10871.2|10870.6|10869.2|10868.6|10871.2|10870.6|10868.6|10868|191
1688093400000|2023-06-30 02:50:00|10868.9|10868.3|10868.1|10867.5|10869.2|10868.6|10867.7|10867.1|117
1688093700000|2023-06-30 02:55:00|10868.2|10867.6|10866.9|10866.3|10868.5|10867.9|10866.8|10866.2|208
1688094000000|2023-06-30 03:00:00|10866.8|10866.2|10868.2|10867.6|10868.7|10868.1|10866.1|10865.5|146
1688094300000|2023-06-30 03:05:00|10868.3|10867.7|10868.5|10867.9|10869.3|10868.7|10867.7|10867.1|151
1688094600000|2023-06-30 03:10:00|10868.4|10867.8|10867.5|10866.9|10868.4|10867.8|10867.3|10866.7|99
1688094900000|2023-06-30 03:15:00|10867.6|10867|10868.2|10867.6|10868.5|10867.9|10866.6|10866|169
1688095200000|2023-06-30 03:20:00|10868.1|10867.5|10867.5|10866.9|10868.1|10867.5|10866.6|10865.9|158
1688095500000|2023-06-30 03:25:00|10867.6|10867|10868.3|10867.7|10869.3|10868.7|10867.4|10866.8|146
1688095800000|2023-06-30 03:30:00|10868.5|10867.6|10870.4|10869.8|10871.2|10870.5|10868.1|10867.5|224
1688096100000|2023-06-30 03:35:00|10870.5|10869.9|10872.2|10871.6|10872.7|10872.1|10870.5|10869.9|192
1688096400000|2023-06-30 03:40:00|10872.3|10871.7|10872.6|10872|10873.2|10872.6|10871.7|10871.1|154
1688096700000|2023-06-30 03:45:00|10872.7|10872.1|10873|10872.4|10873.4|10872.6|10871.3|10870.7|121
1688097000000|2023-06-30 03:50:00|10872.9|10872.3|10873.1|10872.5|10875.3|10874.7|10872.8|10872.2|156
1688097300000|2023-06-30 03:55:00|10873.2|10872.6|10871.8|10871.2|10873.3|10872.7|10871.6|10871|108
1688097600000|2023-06-30 04:00:00|10871.7|10871.1|10873|10872.4|10873.6|10873|10871.7|10871.1|103
1688097900000|2023-06-30 04:05:00|10873.1|10872.5|10871.8|10871.2|10873.4|10872.8|10871.6|10871|97
1688098200000|2023-06-30 04:10:00|10871.7|10871.1|10873.2|10872.3|10873.4|10872.6|10871.6|10871|120
1688098500000|2023-06-30 04:15:00|10872.9|10872.2|10872|10871.4|10874.1|10873.5|10871.8|10871.2|117
1688098800000|2023-06-30 04:20:00|10872.1|10871.5|10871.8|10871.2|10872.2|10871.6|10871.5|10870.9|108
1688099100000|2023-06-30 04:25:00|10871.5|10870.9|10873.1|10872.2|10873.3|10872.7|10871.5|10870.9|87
1688099400000|2023-06-30 04:30:00|10873.2|10872.3|10870.7|10870.1|10873.3|10872.6|10870.7|10870.1|148
1688099700000|2023-06-30 04:35:00|10870.6|10870|10869.4|10868.8|10870.6|10870|10868.7|10868.1|103
1688100000000|2023-06-30 04:40:00|10869.6|10869|10870.1|10869.5|10870.8|10870.2|10869.2|10868.6|112
1688100300000|2023-06-30 04:45:00|10870.2|10869.6|10869|10868.4|10870.3|10869.7|10868.5|10867.9|71
1688100600000|2023-06-30 04:50:00|10869.1|10868.5|10869.8|10869.2|10871.3|10870.7|10868.7|10868.1|90
1688100900000|2023-06-30 04:55:00|10869.7|10869.1|10870.2|10869.6|10870.3|10869.7|10869.3|10868.7|129
1688101200000|2023-06-30 05:00:00|10870.3|10869.7|10871.2|10870.6|10871.4|10870.8|10869.6|10869|126
1688101500000|2023-06-30 05:05:00|10871.3|10870.7|10869.1|10868.5|10871.6|10871|10869.1|10868.5|158
1688101800000|2023-06-30 05:10:00|10869|10868.4|10869.2|10868.6|10869.3|10868.7|10867.3|10866.7|122
1688102100000|2023-06-30 05:15:00|10869.3|10868.7|10871.1|10870.5|10871.1|10870.5|10868.7|10868.1|159
1688102400000|2023-06-30 05:20:00|10871.3|10870.7|10872.3|10871.7|10872.9|10872.3|10870.8|10870.2|109
1688102700000|2023-06-30 05:25:00|10872.2|10871.6|10872.6|10872|10873|10872.4|10871.9|10871.3|95
1688103000000|2023-06-30 05:30:00|10872.4|10871.8|10874.9|10874|10875|10874.3|10871.9|10871.3|155
1688103300000|2023-06-30 05:35:00|10875|10874.1|10874.3|10873.7|10876|10875.1|10873.4|10872.8|137
1688103600000|2023-06-30 05:40:00|10874.2|10873.6|10874.2|10873.6|10874.7|10874.1|10873.1|10872.5|175
1688103900000|2023-06-30 05:45:00|10874.3|10873.7|10874.9|10874|10875.8|10874.9|10874|10873.4|104
1688104200000|2023-06-30 05:50:00|10874.8|10873.9|10874.5|10873.9|10874.8|10874.1|10873.4|10872.5|143
1688104500000|2023-06-30 05:55:00|10874.4|10873.5|10870.1|10869.2|10875.5|10874.8|10868.2|10867.6|293
1688104800000|2023-06-30 06:00:00|10870|10869.1|10865.7|10865.1|10870.2|10869.3|10865.4|10864.8|309
1688105100000|2023-06-30 06:05:00|10865.4|10864.8|10863.2|10862.6|10867.4|10866.8|10862.9|10862.3|262
1688105400000|2023-06-30 06:10:00|10863.1|10862.5|10864.5|10863.9|10864.9|10864.3|10860.3|10859.7|261
1688105700000|2023-06-30 06:15:00|10864.4|10863.8|10859.4|10858.8|10865|10864.4|10859.3|10858.7|317
1688106000000|2023-06-30 06:20:00|10859.6|10859|10857.7|10857.1|10859.8|10859.2|10857.1|10856.5|338
1688106300000|2023-06-30 06:25:00|10857.8|10857.2|10859.1|10858.5|10861.2|10860.6|10857.7|10857.1|259
1688106600000|2023-06-30 06:30:00|10859.2|10858.6|10861.2|10860.6|10862.4|10861.8|10859.1|10858.5|236
1688106900000|2023-06-30 06:35:00|10860.9|10860.3|10865.3|10864.7|10865.8|10865.2|10860.4|10859.8|307
1688107200000|2023-06-30 06:40:00|10865.4|10864.5|10864.7|10863.6|10866.6|10865.9|10863|10862.1|274
1688107500000|2023-06-30 06:45:00|10864.5|10863.3|10864.2|10863.6|10865.3|10864.7|10858.9|10858|361
1688107800000|2023-06-30 06:50:00|10864.1|10863.5|10863|10862.4|10864.2|10863.6|10860.6|10860|266
1688108100000|2023-06-30 06:55:00|10863.1|10862.5|10864.4|10863.8|10865.5|10864.9|10862.2|10861.6|216
1688108400000|2023-06-30 07:00:00|10864|10863.4|10866.2|10865.6|10866.4|10865.8|10861.5|10860.6|398
1688108700000|2023-06-30 07:05:00|10866.1|10865.5|10858.8|10858.2|10866.2|10865.6|10857.6|10857|376
1688109000000|2023-06-30 07:10:00|10858.9|10858.3|10863.3|10862.7|10863.4|10862.8|10855.8|10855.2|361
1688109300000|2023-06-30 07:15:00|10863.4|10862.8|10862.2|10861.6|10865|10864.4|10860.7|10860.1|327
1688109600000|2023-06-30 07:20:00|10862.1|10861.5|10864|10863.4|10864.7|10864.1|10861.2|10860.6|327
1688109900000|2023-06-30 07:25:00|10864.1|10863.5|10868|10867.4|10869.5|10868.9|10863.7|10863.1|366
1688110200000|2023-06-30 07:30:00|10868.1|10867.5|10866.2|10865.6|10869.7|10869.1|10865.6|10865|383
1688110500000|2023-06-30 07:35:00|10865.9|10865.3|10864.1|10863.5|10867.2|10866.6|10863.5|10862.9|289
1688110800000|2023-06-30 07:40:00|10864.2|10863.6|10859.8|10859.2|10864.4|10863.8|10859.8|10859.2|321
1688111100000|2023-06-30 07:45:00|10859.7|10859.1|10859.5|10858.9|10861.9|10861.3|10858.8|10858.2|266
1688111400000|2023-06-30 07:50:00|10859.6|10859|10859.2|10858.3|10861.6|10861|10857.7|10857.1|219
1688111700000|2023-06-30 07:55:00|10859|10858.1|10856.8|10856.2|10860|10859.4|10853.7|10853.1|359
1688112000000|2023-06-30 08:00:00|10856.9|10856.3|10852.1|10851.5|10857.1|10856.5|10851.6|10851|419
1688112300000|2023-06-30 08:05:00|10851.7|10851.1|10853.6|10853|10854.2|10853.6|10850.5|10849.9|274
1688112600000|2023-06-30 08:10:00|10853.3|10852.7|10852|10851.4|10854.7|10854.1|10851.2|10850.6|258
1688112900000|2023-06-30 08:15:00|10851.9|10851.3|10851.1|10850.5|10855.2|10854.6|10850.6|10850|242
1688113200000|2023-06-30 08:20:00|10851.2|10850.6|10845.5|10844.9|10851.6|10851|10845.5|10844.9|287
1688113500000|2023-06-30 08:25:00|10845.6|10845|10844.1|10843.5|10846.3|10845.7|10842.2|10841.6|313
1688113800000|2023-06-30 08:30:00|10844|10843.4|10839.2|10838.6|10844.4|10843.8|10838.3|10837.7|355
1688114100000|2023-06-30 08:35:00|10839.1|10838.5|10841.2|10840.6|10841.6|10841|10835.6|10835|332
1688114400000|2023-06-30 08:40:00|10841.3|10840.7|10840.8|10840.2|10841.8|10841.2|10837.6|10837|313
1688114700000|2023-06-30 08:45:00|10841.2|10840.6|10840.6|10840|10842.3|10841.7|10840.2|10839.6|318
1688115000000|2023-06-30 08:50:00|10840.5|10839.9|10840.5|10839.9|10840.5|10839.9|10838.2|10837.6|247
1688115300000|2023-06-30 08:55:00|10840.7|10840.1|10839.4|10838.5|10841.8|10841.2|10837.7|10837.1|300
1688115600000|2023-06-30 09:00:00|10839.3|10838.4|10843|10842.4|10843.6|10843|10836.3|10835.1|464
1688115900000|2023-06-30 09:05:00|10843.1|10842.5|10844|10843.4|10844|10843.4|10841.5|10840.9|269
1688116200000|2023-06-30 09:10:00|10844.1|10843.5|10841.5|10840.9|10845.1|10844.5|10840.3|10839.7|285
1688116500000|2023-06-30 09:15:00|10841.4|10840.8|10839.5|10838.9|10843.2|10842.6|10839.4|10838.8|271
1688116800000|2023-06-30 09:20:00|10839.4|10838.8|10840.5|10839.9|10842.1|10841.5|10839.2|10838.6|184
1688117100000|2023-06-30 09:25:00|10840.6|10840|10844.1|10843.5|10844.8|10844.2|10840.1|10839.5|213
1688117400000|2023-06-30 09:30:00|10844.5|10843.9|10845|10844.4|10847.6|10847|10843.6|10843|250
1688117700000|2023-06-30 09:35:00|10844.7|10844.1|10843.6|10843|10845.5|10844.9|10842.6|10842|210
1688118000000|2023-06-30 09:40:00|10843.7|10843.1|10847.3|10846.7|10847.7|10847.1|10843.3|10842.7|258
1688118300000|2023-06-30 09:45:00|10847.2|10846.6|10848.6|10848|10848.7|10848.1|10845.1|10844.5|179
1688118600000|2023-06-30 09:50:00|10848.7|10848.1|10847.6|10847|10849.7|10849.1|10846.3|10845.7|242
1688118900000|2023-06-30 09:55:00|10847.5|10846.9|10846|10845.4|10849.1|10848.5|10845.1|10844.5|278
1688119200000|2023-06-30 10:00:00|10846.1|10845.5|10844.4|10843.8|10847.5|10846.9|10843.8|10843.2|280
1688119500000|2023-06-30 10:05:00|10844.5|10843.9|10844.8|10844.2|10845|10844.4|10843.5|10842.9|218
1688119800000|2023-06-30 10:10:00|10844.9|10844.3|10844.5|10843.9|10845.1|10844.5|10842.7|10842.1|271
1688120100000|2023-06-30 10:15:00|10844.4|10843.8|10844.2|10843.6|10844.9|10844.3|10843.6|10843|210
1688120400000|2023-06-30 10:20:00|10844.3|10843.7|10844.4|10843.8|10844.6|10844|10841.5|10840.9|225
1688120700000|2023-06-30 10:25:00|10844.3|10843.7|10842.6|10842|10844.5|10843.9|10842|10841.4|208
1688121000000|2023-06-30 10:30:00|10842.5|10841.9|10842.6|10842|10844.4|10843.8|10842.1|10841.5|184
1688121300000|2023-06-30 10:35:00|10842.5|10841.9|10845.5|10844.9|10846.4|10845.8|10842.1|10841.5|215
1688121600000|2023-06-30 10:40:00|10845.6|10845|10847.4|10846.8|10847.6|10847|10845.1|10844.5|152
1688121900000|2023-06-30 10:45:00|10847.3|10846.7|10848.1|10847.5|10848.2|10847.6|10846.3|10845.7|149
1688122200000|2023-06-30 10:50:00|10848|10847.4|10848.6|10848|10849.4|10848.8|10847.8|10847.2|174
1688122500000|2023-06-30 10:55:00|10848.5|10847.9|10853.6|10853|10854.2|10853.6|10848|10847.4|294
1688122800000|2023-06-30 11:00:00|10853.7|10853.1|10853.7|10853.1|10855.1|10854.5|10852.2|10851.6|255
1688123100000|2023-06-30 11:05:00|10853.6|10853|10851.7|10851.1|10854.3|10853.7|10849.5|10848.9|198
1688123400000|2023-06-30 11:10:00|10851.5|10850.9|10853.5|10852.9|10854.1|10853.5|10849.7|10849.1|190
1688123700000|2023-06-30 11:15:00|10853.4|10852.8|10853.6|10853|10854.6|10854|10852.5|10851.9|226
1688124000000|2023-06-30 11:20:00|10853.7|10853.1|10850.4|10849.8|10854.2|10853.6|10850.2|10849.6|193
1688124300000|2023-06-30 11:25:00|10850.3|10849.7|10851.3|10850.7|10852.2|10851.6|10849.5|10848.9|240
1688124600000|2023-06-30 11:30:00|10851.4|10850.8|10852|10851.4|10852.9|10852.3|10850.9|10850.3|177
1688124900000|2023-06-30 11:35:00|10852.1|10851.5|10854.1|10853.5|10854.6|10854|10851.8|10851.2|209
1688125200000|2023-06-30 11:40:00|10854|10853.4|10853.5|10852.9|10855.6|10855|10852.9|10852.3|218
1688125500000|2023-06-30 11:45:00|10853.6|10853|10854.1|10853.5|10855.9|10855.3|10852.7|10852.1|301
1688125800000|2023-06-30 11:50:00|10853.9|10853.3|10856.7|10856.1|10857|10856.4|10853.4|10852.8|206
1688126100000|2023-06-30 11:55:00|10856.5|10855.9|10853.9|10853.3|10859.6|10859|10853|10852.4|324
1688126400000|2023-06-30 12:00:00|10854.1|10853.5|10860.5|10859.9|10860.5|10859.9|10853.5|10852.9|367
1688126700000|2023-06-30 12:05:00|10860.7|10860.1|10866.5|10865.9|10867|10866.4|10859.5|10858.9|269
1688127000000|2023-06-30 12:10:00|10866.4|10865.8|10870.9|10870.3|10873|10872.4|10865.6|10865|403
1688127300000|2023-06-30 12:15:00|10870.8|10870.2|10873.5|10872.9|10873.5|10872.9|10868.2|10867.6|404
1688127600000|2023-06-30 12:20:00|10873.4|10872.8|10873.4|10872.8|10874.4|10873.8|10869.3|10868.7|396
1688127900000|2023-06-30 12:25:00|10873.5|10872.9|10873.4|10870.6|10876.6|10876|10871.6|10869.7|386
1688128200000|2023-06-30 12:30:00|10873.5|10870.5|10886.7|10885.8|10887.5|10886.9|10873.1|10870.5|1261
1688128500000|2023-06-30 12:35:00|10886.9|10886|10887.1|10886.5|10889.9|10889.3|10884.8|10884.2|725
1688128800000|2023-06-30 12:40:00|10886.8|10886.2|10890.2|10889.6|10894.4|10893.8|10886.5|10885.9|745
1688129100000|2023-06-30 12:45:00|10890.3|10889.7|10893.8|10893.2|10896.6|10896|10888.2|10887.6|625
1688129400000|2023-06-30 12:50:00|10893.6|10893|10890.6|10890|10894.2|10893.6|10890.6|10890|492
1688129700000|2023-06-30 12:55:00|10890.7|10890.1|10897.4|10896.8|10898.1|10897.5|10890.6|10890|458
1688130000000|2023-06-30 13:00:00|10897.3|10896.7|10900.1|10899.5|10901.5|10900.9|10896.6|10896|526
1688130300000|2023-06-30 13:05:00|10900|10899.4|10902.3|10901.7|10905.3|10904.7|10898.7|10898.1|559
1688130600000|2023-06-30 13:10:00|10902.1|10901.5|10905|10904.4|10905.1|10904.5|10901.9|10901.3|499
1688130900000|2023-06-30 13:15:00|10905.1|10904.5|10907.5|10906.9|10910.3|10909.7|10903.7|10903.1|459
1688131200000|2023-06-30 13:20:00|10907.3|10906.7|10905.6|10905|10908.5|10907.9|10904.6|10904|479
1688131500000|2023-06-30 13:25:00|10905.5|10904.9|10907.1|10906.5|10907.1|10906.5|10903.7|10903.1|521
1688131800000|2023-06-30 13:30:00|10907|10906.4|10901.5|10900.9|10908.8|10908.2|10901.5|10900.9|650
1688132100000|2023-06-30 13:35:00|10901.6|10901|10901|10900.4|10902.6|10902|10896.9|10896.3|499
1688132400000|2023-06-30 13:40:00|10901.1|10900.5|10910.7|10909.8|10914.1|10913.5|10901.1|10900.5|642
1688132700000|2023-06-30 13:45:00|10910.8|10909.9|10912.6|10912|10913.9|10913.3|10909.1|10908.5|649
1688133000000|2023-06-30 13:50:00|10912.5|10911.9|10913.3|10912.7|10917.1|10916.5|10910.9|10910.3|675
1688133300000|2023-06-30 13:55:00|10913.4|10912.8|10916.1|10913.5|10917.6|10916.2|10913.3|10912.7|510
1688133600000|2023-06-30 14:00:00|10916|10913.2|10919.5|10918.9|10924.5|10923.8|10913.7|10912.3|982
1688133900000|2023-06-30 14:05:00|10919.4|10918.8|10919.2|10918.6|10923.3|10922.7|10917.2|10916.6|625
1688134200000|2023-06-30 14:10:00|10919.1|10918.5|10925.7|10925.1|10927.2|10926.6|10917.2|10916.6|558
1688134500000|2023-06-30 14:15:00|10925.8|10925.2|10929.8|10929.2|10929.8|10929.2|10922.2|10921.6|476
1688134800000|2023-06-30 14:20:00|10929.9|10929.3|10929.9|10929.3|10931.9|10931.3|10926.9|10926.3|547
1688135100000|2023-06-30 14:25:00|10930|10929.4|10924|10923.4|10932.2|10931.6|10923.6|10923|546
1688135400000|2023-06-30 14:30:00|10924.1|10923.5|10928.3|10927.7|10928.7|10928.1|10921.7|10921.1|709
1688135700000|2023-06-30 14:35:00|10928.4|10927.8|10917.6|10917|10928.9|10928.2|10914.7|10914.1|761
1688136000000|2023-06-30 14:40:00|10917.4|10916.8|10921.1|10920.5|10921.6|10921|10917|10916.4|573
1688136300000|2023-06-30 14:45:00|10921.5|10920.9|10916.4|10915.8|10926.2|10925.6|10916.2|10915.6|661
1688136600000|2023-06-30 14:50:00|10916.5|10915.9|10914.2|10913.6|10916.5|10915.9|10911.7|10911.1|673
1688136900000|2023-06-30 14:55:00|10914.1|10913.5|10910.6|10910|10916.1|10915.5|10909|10908.4|858
1688137200000|2023-06-30 15:00:00|10910.5|10909.9|10911.7|10911.1|10912.4|10911.8|10906.9|10906.3|801
1688137500000|2023-06-30 15:05:00|10911.8|10911.2|10918.2|10917.6|10918.5|10917.9|10909.2|10908.6|492
1688137800000|2023-06-30 15:10:00|10918.3|10917.7|10913.3|10912.7|10919|10918.4|10911|10910.4|442
1688138100000|2023-06-30 15:15:00|10913.5|10912.9|10918|10917.4|10918.8|10918.1|10912.6|10912|363
1688138400000|2023-06-30 15:20:00|10918.3|10917.7|10917.8|10917.2|10918.5|10917.9|10914.9|10914.3|269
1688138700000|2023-06-30 15:25:00|10917.9|10917.3|10914.3|10913.7|10918.5|10917.9|10910|10909.4|382
1688139000000|2023-06-30 15:30:00|10914.2|10913.6|10913.8|10913.2|10915.1|10914.5|10912.7|10912.1|372
1688139300000|2023-06-30 15:35:00|10913.7|10913.1|10912|10911.4|10916.1|10915.5|10911.4|10910.8|380
1688139600000|2023-06-30 15:40:00|10912.1|10911.5|10915.6|10915|10915.6|10915|10911.5|10910.9|343
1688139900000|2023-06-30 15:45:00|10915.7|10915.1|10916|10915.4|10918.3|10917.7|10915.6|10915|306
1688140200000|2023-06-30 15:50:00|10915.9|10915.3|10912.3|10911.7|10916.3|10915.7|10911.9|10911.3|269
1688140500000|2023-06-30 15:55:00|10912.2|10911.6|10919.4|10918.8|10919.6|10919|10911.9|10911.3|336
1688140800000|2023-06-30 16:00:00|10919.6|10919|10921.3|10920.7|10922.8|10922.2|10918.9|10918.3|305
1688141100000|2023-06-30 16:05:00|10921.4|10920.8|10915.1|10914.5|10921.5|10920.9|10913.7|10913.1|336
1688141400000|2023-06-30 16:10:00|10914.9|10914.3|10913.8|10913.2|10916.4|10915.8|10913.8|10913.2|351
1688141700000|2023-06-30 16:15:00|10913.7|10913.1|10915.9|10915.3|10916.6|10916|10913.7|10913.1|321
1688142000000|2023-06-30 16:20:00|10915.8|10915.2|10917.1|10916.5|10918|10917.4|10914.2|10913.6|379
1688142300000|2023-06-30 16:25:00|10917|10916.4|10913.6|10913|10917.7|10917.1|10913.2|10912.6|344
1688142600000|2023-06-30 16:30:00|10913.7|10913.1|10916.2|10915.6|10918.9|10918.3|10913.6|10913|316
1688142900000|2023-06-30 16:35:00|10916.1|10915.5|10916.1|10915.5|10917.6|10917|10915.9|10915.3|239
1688143200000|2023-06-30 16:40:00|10916|10915.4|10913.8|10913.2|10916|10915.4|10913.6|10913|214
1688143500000|2023-06-30 16:45:00|10913.7|10913.1|10914.6|10914|10916.1|10915.5|10913.7|10913.1|314
1688143800000|2023-06-30 16:50:00|10914.7|10914.1|10914|10913.4|10915.1|10914.5|10912.5|10911.9|219
1688144100000|2023-06-30 16:55:00|10914.1|10913.5|10918.6|10918|10918.7|10918.1|10913.8|10913.2|239
1688144400000|2023-06-30 17:00:00|10918.7|10918.1|10919.9|10919.3|10921.3|10920.7|10918|10917.4|270
1688144700000|2023-06-30 17:05:00|10920.2|10919.6|10919.9|10919.3|10921.2|10920.6|10919.6|10919|219
1688145000000|2023-06-30 17:10:00|10919.8|10919.2|10922.2|10921.6|10923.3|10922.7|10919.8|10919.2|231
1688145300000|2023-06-30 17:15:00|10921.8|10921.2|10920.9|10920.3|10922.6|10922|10920.6|10920|169
1688145600000|2023-06-30 17:20:00|10921|10920.4|10918.3|10917.7|10921.1|10920.5|10917.5|10916.9|244
1688145900000|2023-06-30 17:25:00|10918.4|10917.8|10917.1|10916.5|10919.3|10918.7|10917.1|10916.5|254
1688146200000|2023-06-30 17:30:00|10917|10916.4|10915.6|10915|10917.2|10916.6|10915.2|10914.6|186
1688146500000|2023-06-30 17:35:00|10915.2|10914.6|10912.6|10912|10916.4|10915.8|10912.6|10912|201
1688146800000|2023-06-30 17:40:00|10912.5|10911.9|10912.1|10911.5|10913.1|10912.5|10910.6|10910|214
1688147100000|2023-06-30 17:45:00|10912.2|10911.6|10910.6|10910|10912.7|10912.1|10910.2|10909.6|163
1688147400000|2023-06-30 17:50:00|10911|10910.4|10912.1|10911.5|10912.1|10911.5|10911|10910.4|172
1688147700000|2023-06-30 17:55:00|10912|10911.4|10912.1|10911.5|10912.6|10912|10911|10910.4|170
1688148000000|2023-06-30 18:00:00|10912.2|10911.6|10914.2|10913.6|10916.2|10915.6|10912.1|10911.5|210
1688148300000|2023-06-30 18:05:00|10914.3|10913.7|10915.6|10915|10916.2|10915.6|10913.8|10913.2|169
1688148600000|2023-06-30 18:10:00|10915.3|10914.7|10915.1|10914.5|10916.2|10915.6|10914.7|10914.1|112
1688148900000|2023-06-30 18:15:00|10915.2|10914.6|10913.7|10913.1|10915.3|10914.7|10913.1|10912.5|116
1688149200000|2023-06-30 18:20:00|10913.8|10913.2|10913.6|10913|10914.7|10914.1|10913.3|10912.7|186
1688149500000|2023-06-30 18:25:00|10913.7|10913.1|10914.1|10913.5|10915.1|10914.5|10913.1|10912.5|159
1688149800000|2023-06-30 18:30:00|10914.3|10913.7|10914.1|10913.5|10914.4|10913.8|10913|10912.4|208
1688150100000|2023-06-30 18:35:00|10914|10913.4|10914.4|10913.8|10915.2|10914.6|10913.6|10913|174
1688150400000|2023-06-30 18:40:00|10914.3|10913.7|10913.6|10913|10914.4|10913.8|10912.9|10912.3|173
1688150700000|2023-06-30 18:45:00|10913.4|10912.8|10913.2|10912.6|10914.1|10913.5|10912|10911.4|199
1688151000000|2023-06-30 18:50:00|10913.3|10912.7|10913.1|10912.5|10913.5|10912.9|10912.3|10911.7|194
1688151300000|2023-06-30 18:55:00|10913.2|10912.6|10911.2|10910.6|10913.9|10913.3|10910.8|10910.2|309
1688151600000|2023-06-30 19:00:00|10911.6|10911|10911.5|10910.9|10912.3|10911.7|10910.6|10910|284
1688151900000|2023-06-30 19:05:00|10911.6|10911|10912.8|10912.2|10913.3|10912.7|10911.4|10910.8|220
1688152200000|2023-06-30 19:10:00|10912.7|10912.1|10912.8|10912.2|10912.9|10912.3|10911.2|10910.6|260
1688152500000|2023-06-30 19:15:00|10912.7|10912.1|10914.5|10913.9|10915|10914.4|10912.7|10912.1|190
1688152800000|2023-06-30 19:20:00|10914.6|10914|10913.2|10912.6|10914.7|10914.1|10913.1|10912.5|122
1688153100000|2023-06-30 19:25:00|10913.3|10912.7|10912.5|10911.9|10913.9|10913.3|10912.1|10911.5|157
1688153400000|2023-06-30 19:30:00|10912.4|10911.8|10913.3|10912.7|10913.4|10912.8|10912.3|10911.7|202
1688153700000|2023-06-30 19:35:00|10913.2|10912.6|10914.8|10914.2|10914.9|10914.3|10913.2|10912.6|153
1688154000000|2023-06-30 19:40:00|10914.7|10914.1|10913.4|10912.8|10914.9|10914.3|10912.7|10912.1|220
1688154300000|2023-06-30 19:45:00|10913.3|10912.7|10910.3|10909.7|10913.4|10912.8|10909.7|10909.1|343
1688154600000|2023-06-30 19:50:00|10910.2|10909.6|10912.3|10911.7|10912.3|10911.7|10909.7|10909.1|232
1688154900000|2023-06-30 19:55:00|10912.4|10911.8|10913.3|10912.7|10913.5|10912.9|10910.9|10910.3|339
1688155200000|2023-06-30 20:00:00|10913.5|10912.9|10910.7|10910.1|10913.7|10912.9|10910.6|10909.8|262
1688155500000|2023-06-30 20:05:00|10910.8|10910.2|10911|10910.1|10911.3|10910.6|10910.6|10909.7|125
1688155800000|2023-06-30 20:10:00|10911.1|10910.2|10910.1|10909.2|10911.1|10910.3|10910|10909.1|132
1688156100000|2023-06-30 20:15:00|10910|10909.1|10909.7|10908.8|10910.5|10909.6|10909.7|10908.8|80
1688156400000|2023-06-30 20:20:00|10909.8|10908.9|10909.6|10908.7|10910|10909.1|10908.5|10907.6|135
1688156700000|2023-06-30 20:25:00|10909.2|10908.3|10909.6|10908.7|10909.7|10908.8|10908.9|10908|126
1688157000000|2023-06-30 20:30:00|10909.5|10908.6|10909.4|10908.5|10910.1|10909.2|10909|10908.1|82
1688157300000|2023-06-30 20:35:00|10909.3|10908.4|10908.6|10907.7|10909.5|10908.6|10908.6|10907.7|59
1688157600000|2023-06-30 20:40:00|10908.4|10907.5|10909.5|10908.6|10909.7|10908.8|10908.4|10907.5|59
1688157900000|2023-06-30 20:45:00|10909.6|10908.7|10910.2|10909.3|10910.6|10909.7|10909.3|10908.4|87
1688158200000|2023-06-30 20:50:00|10910.3|10909.4|10911.5|10910.6|10911.6|10910.7|10910.2|10909.3|259
1688158500000|2023-06-30 20:55:00|10911.8|10910.3|10914.7|10908.1|10914.9|10910.4|10910.8|10907.3|223
1688328000000|2023-07-02 20:00:00|10919.1|10910.2|10917.7|10908.4|10921.9|10910.2|10917.7|10908.3|5
1688328300000|2023-07-02 20:05:00|10918.4|10909.4|10917.7|10906.9|10918.6|10909.4|10917.7|10906.8|5
1688328600000|2023-07-02 20:10:00|10918.1|10906.6|10913.3|10905.3|10918.2|10906.6|10913.2|10905.2|5
1688328900000|2023-07-02 20:15:00|10913.2|10905.4|10912.4|10905.4|10913.2|10905.5|10912.2|10905.4|6
1688329200000|2023-07-02 20:20:00|10916.8|10905.5|10914.8|10905|10916.8|10906|10913.1|10905|6
1688329500000|2023-07-02 20:25:00|10913.5|10906|10913.1|10906|10913.5|10906|10913.1|10906|2
1688329800000|2023-07-02 20:30:00|10913.3|10906.7|10912.3|10906.7|10913.5|10906.7|10912.1|10906.7|5
1688330100000|2023-07-02 20:35:00|10913.3|10905.2|10913.5|10906|10913.5|10906.7|10913.3|10905.2|5
1688330400000|2023-07-02 20:40:00|10912.3|10905.2|10913.5|10906|10915.7|10906|10912.3|10905.2|5
1688330700000|2023-07-02 20:45:00|10915.7|10905.8|10913.5|10904.7|10915.7|10906|10913.5|10904.7|4
1688331000000|2023-07-02 20:50:00|10914.8|10906.8|10918.5|10908.8|10918.5|10908.8|10913.4|10906.6|17
1688331300000|2023-07-02 20:55:00|10918.8|10908.5|10916|10909.1|10918.8|10909.1|10915.4|10907.3|13
1688331600000|2023-07-02 21:00:00|10914.2|10910|10916|10909.5|10916.7|10910|10913.9|10905.9|69
1688331900000|2023-07-02 21:05:00|10915.5|10908.8|10915.2|10910|10915.9|10910.1|10914.3|10908.6|23
1688332200000|2023-07-02 21:10:00|10915.3|10910.1|10914.2|10910.8|10915.5|10911.2|10914.2|10910.1|24
1688332500000|2023-07-02 21:15:00|10914.3|10910.9|10914.8|10910.1|10915.1|10910.9|10914|10909.3|64
1688332800000|2023-07-02 21:20:00|10914.4|10910|10912.6|10907.3|10914.4|10910|10912.4|10905.8|43
1688333100000|2023-07-02 21:25:00|10912.5|10907.6|10912.4|10907.8|10913|10908|10912.4|10907.5|28
1688333400000|2023-07-02 21:30:00|10912.6|10907.7|10912.7|10907.8|10913|10907.9|10912.6|10907.5|18
1688333700000|2023-07-02 21:35:00|10912.6|10907.9|10913.3|10908.2|10913.3|10908.2|10912.6|10907.6|17
1688334000000|2023-07-02 21:40:00|10913.4|10908|10912.8|10906.2|10913.4|10908|10912.4|10905.8|91
1688334300000|2023-07-02 21:45:00|10912.7|10906.3|10912.5|10906.1|10912.9|10906.4|10912.1|10906|43
1688334600000|2023-07-02 21:50:00|10913|10906.5|10912.1|10906.1|10913|10906.6|10912.1|10905.9|37
1688334900000|2023-07-02 21:55:00|10912.3|10906|10911.1|10906.1|10913|10906.6|10911|10906|32
1688335200000|2023-07-02 22:00:00|10910.8|10906.2|10912.4|10910|10914.1|10911|10910|10906.2|215
1688335500000|2023-07-02 22:05:00|10912.1|10910.3|10912.1|10910.2|10912.4|10910.6|10911.7|10909.8|105
1688335800000|2023-07-02 22:10:00|10911.7|10909.9|10914.1|10911.4|10914.9|10911.8|10910.7|10909|172
1688336100000|2023-07-02 22:15:00|10914.2|10911.5|10913.4|10911.8|10914.8|10912.2|10913.4|10911.3|157
1688336400000|2023-07-02 22:20:00|10913.5|10911.7|10912.8|10911.2|10914.9|10912.4|10912.5|10910.7|116
1688336700000|2023-07-02 22:25:00|10912.6|10911.1|10911.9|10910.4|10912.8|10911.4|10911.9|10910.3|74
1688337000000|2023-07-02 22:30:00|10912.1|10910.5|10912.4|10910.8|10913.2|10911.5|10911.9|10910.5|140
1688337300000|2023-07-02 22:35:00|10912.3|10910.7|10910.8|10908.8|10912.6|10910.9|10910.1|10908.3|123
1688337600000|2023-07-02 22:40:00|10910.9|10908.9|10910.7|10909|10911.2|10909|10909.6|10908.1|222
1688337900000|2023-07-02 22:45:00|10910.4|10909.1|10910.2|10908.6|10910.6|10909.1|10909.7|10908.1|109
1688338200000|2023-07-02 22:50:00|10910|10908.5|10910.9|10909.1|10911.1|10909.3|10909.9|10908.5|93
1688338500000|2023-07-02 22:55:00|10911|10908.9|10910.8|10908.7|10911.2|10909.1|10909.7|10907.9|109
1688338800000|2023-07-02 23:00:00|10910.6|10908.8|10909.6|10907.7|10911.2|10909|10909|10907.6|191
1688339100000|2023-07-02 23:05:00|10909.4|10908|10910.6|10909.1|10910.6|10909.2|10909.3|10907.9|69
1688339400000|2023-07-02 23:10:00|10910.7|10909.3|10909.9|10908.5|10910.9|10909.3|10909.7|10908.3|78
1688339700000|2023-07-02 23:15:00|10910|10908.6|10910|10908.6|10910.4|10908.7|10909.8|10907.9|49
1688340000000|2023-07-02 23:20:00|10910.1|10908.7|10910|10908.5|10910.4|10908.8|10909.7|10908.3|80
1688340300000|2023-07-02 23:25:00|10909.9|10908.6|10909.3|10907.9|10910.1|10908.8|10909.2|10907.7|85
1688340600000|2023-07-02 23:30:00|10909.2|10908|10908.4|10906.9|10909.3|10908.1|10907.6|10906.2|118
1688340900000|2023-07-02 23:35:00|10908.5|10907|10908.5|10906.8|10908.8|10907.5|10908.1|10906.7|120
1688341200000|2023-07-02 23:40:00|10908.7|10906.9|10909.3|10907.6|10909.4|10907.8|10908.3|10906.7|67
1688341500000|2023-07-02 23:45:00|10909.2|10907.7|10910.2|10908.8|10911.1|10909.7|10908.6|10907.5|263
1688341800000|2023-07-02 23:50:00|10910|10908.9|10907.7|10906.8|10910.2|10909.2|10907.3|10906.3|252
1688342100000|2023-07-02 23:55:00|10907.8|10906.9|10908|10907.1|10908.4|10907.3|10907.2|10906|196
1688342400000|2023-07-03 00:00:00|10907.9|10907|10907.9|10907|10909.7|10908.5|10906.3|10905.1|386
1688342700000|2023-07-03 00:05:00|10908|10907.1|10909.1|10908.5|10909.5|10908.8|10907.3|10906.4|210
1688343000000|2023-07-03 00:10:00|10909.2|10908.6|10909|10908.1|10909.6|10908.8|10908|10907.1|187
1688343300000|2023-07-03 00:15:00|10908.8|10908.2|10907.3|10906.4|10910.1|10909.5|10907.1|10906.2|212
1688343600000|2023-07-03 00:20:00|10907.4|10906.5|10906.5|10905.9|10907.7|10906.9|10906.4|10905.8|193
1688343900000|2023-07-03 00:25:00|10906.4|10905.8|10908.1|10907.2|10908.5|10907.9|10905.7|10905.1|197
1688344200000|2023-07-03 00:30:00|10908.2|10907.3|10907.9|10907.3|10908.3|10907.5|10907|10906.3|221
1688344500000|2023-07-03 00:35:00|10907.8|10907.2|10907|10906.4|10907.8|10907.2|10906|10905.4|150
1688344800000|2023-07-03 00:40:00|10907.1|10906.5|10905.6|10905|10907.5|10906.9|10905.1|10904.5|170
1688345100000|2023-07-03 00:45:00|10905.5|10904.9|10903.8|10903.2|10906.1|10905.5|10903.2|10902.6|204
1688345400000|2023-07-03 00:50:00|10903.7|10903.1|10903|10902.4|10904|10903.4|10902.8|10902.2|240
1688345700000|2023-07-03 00:55:00|10903.3|10902.7|10902|10901.4|10903.9|10903|10900.9|10900.3|213
1688346000000|2023-07-03 01:00:00|10901.9|10901.3|10903.3|10902.7|10904.6|10904|10901.6|10900.9|194
1688346300000|2023-07-03 01:05:00|10903.2|10902.6|10904.4|10903.8|10905.4|10904.8|10902.9|10902.3|220
1688346600000|2023-07-03 01:10:00|10904.3|10903.7|10904.8|10904.2|10905.1|10904.4|10902.2|10901.6|157
1688346900000|2023-07-03 01:15:00|10904.9|10904.3|10907.2|10906.6|10907.8|10907|10904.9|10904.3|198
1688347200000|2023-07-03 01:20:00|10907.1|10906.5|10905.4|10904.8|10907.4|10906.8|10904.4|10903.8|237
1688347500000|2023-07-03 01:25:00|10905.3|10904.7|10906.4|10905.8|10906.7|10905.8|10904.9|10904.3|196
1688347800000|2023-07-03 01:30:00|10906.5|10905.9|10914.7|10913.8|10914.9|10914.3|10906.5|10905.8|464
1688348100000|2023-07-03 01:35:00|10914.8|10913.9|10916.5|10915.9|10918|10917.4|10914.6|10913.7|331
1688348400000|2023-07-03 01:40:00|10916.4|10915.8|10913.4|10912.5|10916.8|10916.2|10912.7|10911.8|223
1688348700000|2023-07-03 01:45:00|10913.5|10912.6|10910.7|10910.1|10915|10914.3|10910.6|10910|271
1688349000000|2023-07-03 01:50:00|10910.8|10910.2|10908.3|10907.7|10911|10910.4|10907.6|10907|204
1688349300000|2023-07-03 01:55:00|10908.4|10907.8|10909.4|10908.8|10909.9|10909.3|10907.2|10906.6|224
1688349600000|2023-07-03 02:00:00|10909.5|10908.9|10910|10909.4|10911|10910.1|10908.4|10907.8|215
1688349900000|2023-07-03 02:05:00|10909.9|10909.3|10908.2|10907.6|10910.5|10909.9|10907.6|10907|160
1688350200000|2023-07-03 02:10:00|10908.3|10907.7|10910.5|10909.9|10910.9|10910.3|10908.3|10907.7|182
1688350500000|2023-07-03 02:15:00|10910.6|10910|10907.9|10907.3|10911|10910.4|10907.7|10907.1|170
1688350800000|2023-07-03 02:20:00|10908|10907.4|10908.8|10908.2|10910|10909.4|10907.1|10906.5|193
1688351100000|2023-07-03 02:25:00|10908.9|10908.3|10908.7|10908.1|10909.6|10909|10908.2|10907.4|122
1688351400000|2023-07-03 02:30:00|10908.6|10908|10908|10907.4|10909.1|10908.3|10906.8|10906.2|147
1688351700000|2023-07-03 02:35:00|10907.9|10907.3|10907.8|10907.2|10908.5|10907.9|10906.9|10906.3|192
1688352000000|2023-07-03 02:40:00|10907.7|10907.1|10909.5|10908.9|10909.9|10909.3|10906.9|10906.3|132
1688352300000|2023-07-03 02:45:00|10909.6|10909|10909.4|10908.8|10909.9|10909.3|10907.7|10907.1|158
1688352600000|2023-07-03 02:50:00|10909.3|10908.7|10907.4|10906.8|10909.6|10909|10907.2|10906.6|142
1688352900000|2023-07-03 02:55:00|10907.3|10906.7|10907.8|10907.2|10908.5|10907.9|10907.2|10906.6|87
1688353200000|2023-07-03 03:00:00|10907.9|10907.3|10908.4|10907.8|10908.4|10907.8|10906.8|10906.2|148
1688353500000|2023-07-03 03:05:00|10908.5|10907.9|10908.9|10908.3|10909|10908.4|10908|10907.2|169
1688353800000|2023-07-03 03:10:00|10908.8|10908.2|10908.8|10908.2|10909.2|10908.6|10908.1|10907.5|133
1688354100000|2023-07-03 03:15:00|10908.9|10908.3|10909.1|10908.5|10909.3|10908.7|10908.1|10907.5|107
1688354400000|2023-07-03 03:20:00|10909.2|10908.6|10909|10908.4|10909.4|10908.8|10907.8|10907.2|142
1688354700000|2023-07-03 03:25:00|10908.9|10908.3|10908|10907.4|10909.9|10909.3|10908|10907.4|115
1688355000000|2023-07-03 03:30:00|10907.9|10907.3|10908.9|10908.3|10909|10908.4|10907.8|10907.2|115
1688355300000|2023-07-03 03:35:00|10909|10908.4|10908.7|10908.1|10909.1|10908.4|10907.6|10906.7|159
1688355600000|2023-07-03 03:40:00|10908.8|10908.2|10912.3|10911.7|10912.7|10912.1|10908.8|10908.2|153
1688355900000|2023-07-03 03:45:00|10912.4|10911.8|10912.1|10911.5|10912.6|10912|10911.3|10910.7|155
1688356200000|2023-07-03 03:50:00|10912|10911.4|10912.9|10912.3|10913.5|10912.9|10911.9|10911.2|149
1688356500000|2023-07-03 03:55:00|10913|10912.4|10913.1|10912.5|10914.2|10913.5|10912.5|10911.9|137
1688356800000|2023-07-03 04:00:00|10913|10912.4|10914.5|10913.9|10914.6|10914|10912.9|10912.1|181
1688357100000|2023-07-03 04:05:00|10914.4|10913.8|10913.8|10913.2|10914.5|10913.9|10913|10912.4|105
1688357400000|2023-07-03 04:10:00|10914.1|10913.5|10914.5|10913.9|10914.8|10914.2|10913.9|10913.3|169
1688357700000|2023-07-03 04:15:00|10914.4|10913.8|10914.4|10913.8|10914.8|10914.2|10914|10913.4|119
1688358000000|2023-07-03 04:20:00|10914.3|10913.7|10914.9|10914.3|10915.1|10914.4|10913.3|10912.7|100
1688358300000|2023-07-03 04:25:00|10914.7|10914.1|10916.1|10915.5|10916.9|10916.3|10914.7|10914.1|66
1688358600000|2023-07-03 04:30:00|10916.4|10915.8|10915.6|10915|10916.6|10915.9|10915|10914.1|91
1688358900000|2023-07-03 04:35:00|10915.7|10915.1|10915.4|10914.8|10916|10915.4|10914.3|10913.5|191
1688359200000|2023-07-03 04:40:00|10915.5|10914.9|10915|10914.4|10915.7|10915|10914.5|10913.9|170
1688359500000|2023-07-03 04:45:00|10915.1|10914.5|10915.6|10915|10916|10915.4|10915|10914.4|80
1688359800000|2023-07-03 04:50:00|10915.5|10914.9|10915.9|10915.3|10916|10915.4|10914.6|10914|111
1688360100000|2023-07-03 04:55:00|10916|10915.4|10917.9|10917.3|10918.6|10918|10915.8|10915.2|173
1688360400000|2023-07-03 05:00:00|10917.6|10917|10915.8|10915.2|10917.6|10917|10915.8|10915.2|192
1688360700000|2023-07-03 05:05:00|10916|10915.4|10916.8|10916.2|10917.4|10916.8|10915.8|10915.2|144
1688361000000|2023-07-03 05:10:00|10916.9|10916.3|10916.5|10915.9|10917.2|10916.6|10916.2|10915.6|115
1688361300000|2023-07-03 05:15:00|10916.4|10915.8|10916.4|10915.8|10917.4|10916.8|10915.7|10915.1|170
1688361600000|2023-07-03 05:20:00|10916.3|10915.7|10914.9|10914.3|10916.4|10915.8|10914.7|10914.1|107
1688361900000|2023-07-03 05:25:00|10914.8|10914.2|10916.2|10915.3|10916.8|10916.2|10914.6|10913.7|136
1688362200000|2023-07-03 05:30:00|10916.1|10915.5|10917.9|10917.3|10918.5|10917.9|10915.9|10915.2|164
1688362500000|2023-07-03 05:35:00|10917.8|10917.2|10915.9|10915.3|10918.7|10917.9|10915.7|10915.1|185
1688362800000|2023-07-03 05:40:00|10916|10915.4|10914.8|10914.2|10916.5|10915.9|10914.8|10914.2|175
1688363100000|2023-07-03 05:45:00|10914.9|10914.3|10912.9|10912.3|10914.9|10914.3|10911.7|10911.1|190
1688363400000|2023-07-03 05:50:00|10913|10912.4|10911.8|10911.2|10913.1|10912.5|10911.5|10910.9|141
1688363700000|2023-07-03 05:55:00|10911.4|10910.8|10903.7|10903.1|10911.6|10911|10903.5|10902.9|339
1688364000000|2023-07-03 06:00:00|10903.6|10903|10902.1|10901.5|10907.3|10906.5|10901.7|10901.1|430
1688364300000|2023-07-03 06:05:00|10901.3|10900.7|10897.9|10897.3|10903.2|10902.6|10896.4|10895.5|359
1688364600000|2023-07-03 06:10:00|10898|10897.4|10894.8|10894.2|10898|10897.4|10893.3|10892.7|309
1688364900000|2023-07-03 06:15:00|10894.6|10894|10891.5|10890.9|10894.9|10894.3|10889.2|10888.6|393
1688365200000|2023-07-03 06:20:00|10891.3|10890.7|10891.1|10890.2|10892|10891.4|10888.6|10888|264
1688365500000|2023-07-03 06:25:00|10890.9|10890.3|10893.2|10892.3|10893.5|10892.6|10889.7|10888.8|299
1688365800000|2023-07-03 06:30:00|10892.8|10891.9|10889.3|10888.4|10893.1|10892.5|10888.9|10888|231
1688366100000|2023-07-03 06:35:00|10889.4|10888.5|10889.3|10888.4|10891.9|10891|10888.7|10888|214
1688366400000|2023-07-03 06:40:00|10889.4|10888.5|10890.4|10889.5|10890.9|10890.3|10888.5|10887.9|198
1688366700000|2023-07-03 06:45:00|10890.2|10889.6|10891.7|10891.1|10892.7|10892.1|10890.1|10889.5|228
1688367000000|2023-07-03 06:50:00|10892|10891.4|10893.3|10892.7|10895.2|10894.3|10890.5|10889.9|274
1688367300000|2023-07-03 06:55:00|10893.4|10892.8|10890.7|10889.8|10894.7|10894|10890|10889.4|305
1688367600000|2023-07-03 07:00:00|10890.8|10889.9|10887.7|10887.1|10891.3|10890.5|10886.1|10885.5|382
1688367900000|2023-07-03 07:05:00|10887.3|10886.7|10886.1|10885.2|10887.7|10887.1|10884|10883.4|324
1688368200000|2023-07-03 07:10:00|10885.9|10885.3|10883.1|10882.2|10888.5|10887.9|10882.2|10881.3|346
1688368500000|2023-07-03 07:15:00|10882.9|10882|10882.9|10882|10885.2|10884.5|10880.5|10879.9|412
1688368800000|2023-07-03 07:20:00|10883|10882.1|10881.9|10881.3|10883.5|10882.6|10880|10879.3|295
1688369100000|2023-07-03 07:25:00|10882|10881.4|10880.8|10880.2|10883.6|10882.7|10879.3|10878.7|346
1688369400000|2023-07-03 07:30:00|10880.9|10880.3|10881.4|10880.8|10883.3|10882.7|10880|10879.4|346
1688369700000|2023-07-03 07:35:00|10881.3|10880.7|10880.2|10879.6|10883.9|10883.3|10879.2|10878.6|379
1688370000000|2023-07-03 07:40:00|10880.1|10879.5|10880.9|10880|10881.3|10880.7|10878.2|10877.6|368
1688370300000|2023-07-03 07:45:00|10880.7|10879.8|10871.9|10871|10880.8|10880.1|10871.8|10871|376
1688370600000|2023-07-03 07:50:00|10872|10871.1|10874.9|10874|10875.3|10874.4|10872|10871.1|333
1688370900000|2023-07-03 07:55:00|10874.5|10873.6|10875.7|10874.8|10876.1|10875.2|10870.7|10870.1|316
1688371200000|2023-07-03 08:00:00|10875.4|10874.5|10878.6|10877.7|10878.9|10878|10873.6|10872.7|365
1688371500000|2023-07-03 08:05:00|10878.7|10877.8|10878|10877.4|10879.9|10879.3|10875.8|10875.2|275
1688371800000|2023-07-03 08:10:00|10878.1|10877.5|10884.7|10884.1|10885|10884.4|10878.1|10877.5|301
1688372100000|2023-07-03 08:15:00|10884.5|10883.9|10882.7|10882.1|10887.1|10886.5|10882.4|10881.8|292
1688372400000|2023-07-03 08:20:00|10882.8|10882.2|10884.1|10883.5|10886.4|10885.8|10882.4|10881.8|237
1688372700000|2023-07-03 08:25:00|10884.2|10883.6|10887.9|10887.3|10888.6|10888|10883.4|10882.8|222
1688373000000|2023-07-03 08:30:00|10888.1|10887.5|10887.5|10886.9|10889|10888.4|10886.2|10885.6|237
1688373300000|2023-07-03 08:35:00|10887.4|10886.8|10887.9|10887.3|10889.5|10888.9|10886.8|10886.2|287
1688373600000|2023-07-03 08:40:00|10888.4|10887.8|10887.2|10886.6|10888.4|10887.8|10884.3|10883.7|286
1688373900000|2023-07-03 08:45:00|10887.1|10886.5|10888.2|10887.6|10889.4|10888.8|10887|10886.4|171
1688374200000|2023-07-03 08:50:00|10888|10887.4|10885.3|10884.7|10888.3|10887.7|10883.9|10883.3|229
1688374500000|2023-07-03 08:55:00|10885.5|10884.9|10886.7|10886.1|10888|10887.4|10884.8|10884|272
1688374800000|2023-07-03 09:00:00|10886.6|10886|10891.3|10890.7|10891.4|10890.8|10886.5|10885.9|294
1688375100000|2023-07-03 09:05:00|10891|10890.4|10889.4|10888.8|10891.2|10890.6|10888.1|10887.5|217
1688375400000|2023-07-03 09:10:00|10889.2|10888.6|10889.3|10888.7|10891.8|10891.2|10888.7|10888.1|250
1688375700000|2023-07-03 09:15:00|10888.9|10888.3|10889.9|10889.3|10890.9|10890.3|10888.3|10887.7|175
1688376000000|2023-07-03 09:20:00|10890|10889.4|10890.3|10889.7|10890.5|10889.9|10888.5|10887.9|188
1688376300000|2023-07-03 09:25:00|10890.2|10889.6|10888.5|10887.9|10890.5|10889.9|10888.4|10887.8|163
1688376600000|2023-07-03 09:30:00|10888.4|10887.8|10885.8|10885.2|10889|10888.4|10884.8|10884.2|234
1688376900000|2023-07-03 09:35:00|10885.9|10885.3|10883.7|10883.1|10886.3|10885.7|10882.7|10882.1|226
1688377200000|2023-07-03 09:40:00|10883.6|10883|10878.7|10878.1|10883.6|10883|10878.4|10877.8|263
1688377500000|2023-07-03 09:45:00|10878.6|10878|10884|10883.4|10884|10883.4|10876.4|10875.8|347
1688377800000|2023-07-03 09:50:00|10884.1|10883.5|10888.5|10887.9|10889.1|10888.5|10883.9|10883.3|258
1688378100000|2023-07-03 09:55:00|10888.6|10888|10890.4|10889.8|10892.1|10891.5|10888.1|10887.5|264
1688378400000|2023-07-03 10:00:00|10890.5|10889.9|10891.9|10891.3|10893|10892.4|10889.5|10888.9|282
1688378700000|2023-07-03 10:05:00|10891.8|10891.2|10883.1|10882.5|10891.8|10891.2|10882.5|10881.9|184
1688379000000|2023-07-03 10:10:00|10883|10882.4|10886.7|10886.1|10887|10886.4|10881.7|10881.1|185
1688379300000|2023-07-03 10:15:00|10886.4|10885.8|10886.4|10885.8|10887.9|10887.3|10885.8|10885.2|220
1688379600000|2023-07-03 10:20:00|10886.3|10885.7|10886.5|10885.9|10888.7|10888.1|10886.2|10885.6|198
1688379900000|2023-07-03 10:25:00|10886.3|10885.7|10885.9|10885.3|10887.4|10886.8|10884.8|10884.2|183
1688380200000|2023-07-03 10:30:00|10886.2|10885.6|10888.2|10887.6|10889|10888.4|10886|10885.4|209
1688380500000|2023-07-03 10:35:00|10888.1|10887.5|10890.3|10889.7|10890.4|10889.8|10887.7|10887.1|189
1688380800000|2023-07-03 10:40:00|10890.4|10889.8|10896.1|10895.5|10896.5|10895.9|10890.4|10889.8|241
1688381100000|2023-07-03 10:45:00|10895.9|10895.3|10893|10892.4|10895.9|10895.3|10891.2|10890.6|260
1688381400000|2023-07-03 10:50:00|10893.1|10892.5|10891|10890.4|10893.2|10892.6|10890.5|10889.9|157
1688381700000|2023-07-03 10:55:00|10891.3|10890.7|10892.5|10891.9|10896|10895.4|10890.3|10889.7|253
1688382000000|2023-07-03 11:00:00|10892.4|10891.8|10891.3|10890.7|10892.5|10891.9|10887.6|10887|252
1688382300000|2023-07-03 11:05:00|10891.4|10890.8|10899.8|10899.2|10901|10900.4|10890.9|10890.3|370
1688382600000|2023-07-03 11:10:00|10899.9|10899.3|10903.5|10902.9|10903.9|10903.3|10898.9|10898.3|316
1688382900000|2023-07-03 11:15:00|10903.6|10903|10902.8|10902.2|10905.1|10904.5|10902|10901.4|282
1688383200000|2023-07-03 11:20:00|10902.9|10902.3|10899.6|10899|10903.7|10903.1|10898|10897.4|254
1688383500000|2023-07-03 11:25:00|10899.9|10899.3|10895.4|10894.8|10899.9|10899.3|10895.4|10894.8|256
1688383800000|2023-07-03 11:30:00|10895.3|10894.7|10896|10895.4|10897|10896.4|10893.6|10893|252
1688384100000|2023-07-03 11:35:00|10895.9|10895.3|10896.3|10895.7|10898.8|10898.2|10895.3|10894.7|333
1688384400000|2023-07-03 11:40:00|10896.4|10895.8|10897.8|10897.2|10899|10898.4|10895.2|10894.6|276
1688384700000|2023-07-03 11:45:00|10897.9|10897.3|10897.8|10897.2|10898|10897.4|10892.8|10892.2|284
1688385000000|2023-07-03 11:50:00|10897.9|10897.3|10896.5|10895.9|10900|10899.4|10896.5|10895.9|193
1688385300000|2023-07-03 11:55:00|10896.4|10895.8|10899.6|10899|10899.8|10899.2|10895.8|10895.2|335
1688385600000|2023-07-03 12:00:00|10899.2|10898.6|10897.8|10897.2|10902.2|10901.6|10897.6|10897|343
1688385900000|2023-07-03 12:05:00|10897.6|10897|10898.8|10898.2|10900.8|10900.2|10897.3|10896.7|294
1688386200000|2023-07-03 12:10:00|10899|10898.4|10897.3|10896.7|10900.1|10899.5|10896|10895.4|206
1688386500000|2023-07-03 12:15:00|10897.4|10896.8|10895|10894.4|10897.6|10897|10894.2|10893.6|197
1688386800000|2023-07-03 12:20:00|10895.1|10894.5|10900.1|10899.5|10901.2|10900.6|10894.2|10893.6|322
1688387100000|2023-07-03 12:25:00|10900.2|10899.6|10900.8|10900.2|10903.8|10903.2|10899.1|10898.5|300
1688387400000|2023-07-03 12:30:00|10900.7|10900.1|10903.2|10902.6|10904.7|10904.1|10898.1|10897.5|250
1688387700000|2023-07-03 12:35:00|10903.5|10902.9|10905.2|10904.6|10905.7|10905.1|10903.2|10902.6|253
1688388000000|2023-07-03 12:40:00|10905.1|10904.5|10905.6|10905|10907.2|10906.6|10904.6|10904|250
1688388300000|2023-07-03 12:45:00|10905.7|10905.1|10908.3|10907.7|10910.5|10909.9|10905.7|10905.1|261
1688388600000|2023-07-03 12:50:00|10908.2|10907.6|10908.1|10907.5|10909.9|10909.2|10906.6|10906|282
1688388900000|2023-07-03 12:55:00|10908.2|10907.6|10909.2|10908.6|10910|10909.4|10907.5|10906.9|280
1688389200000|2023-07-03 13:00:00|10909.1|10908.5|10907.2|10906.6|10911.6|10911|10906.6|10906|314
1688389500000|2023-07-03 13:05:00|10907.1|10906.5|10906.2|10905.6|10907.5|10906.9|10904.7|10904.1|198
1688389800000|2023-07-03 13:10:00|10906.3|10905.7|10908|10907.4|10910.1|10909.5|10904.9|10904.3|285
1688390100000|2023-07-03 13:15:00|10908.1|10907.2|10911.5|10910.9|10913|10912.4|10907.4|10906.8|227
1688390400000|2023-07-03 13:20:00|10911.9|10911.3|10913.8|10913.2|10913.8|10913.2|10909.9|10909.3|254
1688390700000|2023-07-03 13:25:00|10913.7|10913.1|10913.9|10913.3|10915.2|10914.6|10912.4|10911.8|248
1688391000000|2023-07-03 13:30:00|10913.7|10913.1|10915.1|10914.5|10917.2|10916.6|10913.2|10912.6|454
1688391300000|2023-07-03 13:35:00|10915|10914.4|10912.1|10911.5|10915|10914.4|10907.7|10907.1|428
1688391600000|2023-07-03 13:40:00|10912.2|10911.6|10912.9|10911.2|10912.9|10911.8|10907.5|10906.9|371
1688391900000|2023-07-03 13:45:00|10912.8|10911.3|10916.8|10916.2|10920.8|10920.2|10912.3|10911.2|594
1688392200000|2023-07-03 13:50:00|10916.7|10916.1|10915.3|10914.7|10917.9|10917.3|10914.6|10914|400
1688392500000|2023-07-03 13:55:00|10915.2|10914.6|10916.3|10910.9|10916.3|10915.3|10911|10910.2|527
1688392800000|2023-07-03 14:00:00|10916.7|10911.5|10926.3|10925.4|10934.3|10933.4|10916.7|10911.5|1388
1688393100000|2023-07-03 14:05:00|10925.8|10925.2|10923.2|10922.6|10926.4|10925.7|10921.7|10921.1|824
1688393400000|2023-07-03 14:10:00|10923.3|10922.7|10917.8|10917.2|10923.4|10922.8|10915.2|10914.6|628
1688393700000|2023-07-03 14:15:00|10917.9|10917.3|10912.4|10911.8|10918.1|10917.5|10911|10910.4|515
1688394000000|2023-07-03 14:20:00|10912.3|10911.7|10913.2|10912.6|10913.8|10913.2|10909.4|10908.8|498
1688394300000|2023-07-03 14:25:00|10913.1|10912.5|10909.9|10909.3|10913.7|10913.1|10909.3|10908.7|409
1688394600000|2023-07-03 14:30:00|10910|10909.4|10909.6|10909|10910.5|10909.9|10908.1|10907.5|437
1688394900000|2023-07-03 14:35:00|10909.5|10908.9|10909.6|10909|10911.1|10910.5|10906.3|10905.7|469
1688395200000|2023-07-03 14:40:00|10909.7|10909.1|10910.2|10909.6|10911.2|10910.6|10907.5|10906.9|343
1688395500000|2023-07-03 14:45:00|10910.3|10909.7|10907.7|10907.1|10911.3|10910.7|10903.6|10903|404
1688395800000|2023-07-03 14:50:00|10907.6|10907|10908.1|10907.5|10908.2|10907.6|10903.1|10902.5|489
1688396100000|2023-07-03 14:55:00|10908.2|10907.6|10907.1|10906.5|10908.6|10908|10904.3|10903.7|518
1688396400000|2023-07-03 15:00:00|10907|10906.4|10903.6|10903|10907.6|10907|10903.5|10902.9|470
1688396700000|2023-07-03 15:05:00|10903.4|10902.8|10906.7|10906.1|10907.7|10907.1|10902.2|10901.6|415
1688397000000|2023-07-03 15:10:00|10906.6|10906|10910.1|10909.5|10910.2|10909.6|10904.6|10904|323
1688397300000|2023-07-03 15:15:00|10910.2|10909.6|10912.3|10911.7|10913.9|10913.2|10909.7|10909.1|360
1688397600000|2023-07-03 15:20:00|10912.2|10911.6|10912.3|10911.7|10912.8|10912.2|10910.2|10909.6|331
1688397900000|2023-07-03 15:25:00|10912.5|10911.9|10914.5|10913.9|10914.5|10913.9|10910.8|10910.2|259
1688398200000|2023-07-03 15:30:00|10914.4|10913.8|10907.6|10907|10914.9|10914.3|10904.6|10904|425
1688398500000|2023-07-03 15:35:00|10907.7|10907.1|10911.8|10911.2|10912.4|10911.5|10907.7|10907.1|353
1688398800000|2023-07-03 15:40:00|10911.9|10911.3|10918.9|10918.3|10919.4|10918.8|10911.4|10910.8|342
1688399100000|2023-07-03 15:45:00|10918.8|10918.2|10922.4|10921.8|10923.3|10922.7|10918.2|10917.6|288
1688399400000|2023-07-03 15:50:00|10922.2|10921.6|10923.1|10922.5|10923.2|10922.6|10919.8|10919.2|252
1688399700000|2023-07-03 15:55:00|10922.9|10922.3|10918.5|10917.9|10923.3|10922.7|10918.4|10917.8|311
1688400000000|2023-07-03 16:00:00|10918.4|10917.8|10917.6|10917|10919|10918.4|10916.6|10916|233
1688400300000|2023-07-03 16:05:00|10917.4|10916.8|10920.8|10920.2|10921.2|10920.6|10915.6|10915|214
1688400600000|2023-07-03 16:10:00|10920.7|10920.1|10919.6|10919|10921.7|10921.1|10917.9|10917.3|295
1688400900000|2023-07-03 16:15:00|10919.7|10919.1|10916.3|10915.7|10919.7|10919.1|10916.3|10915.7|194
1688401200000|2023-07-03 16:20:00|10916.2|10915.6|10917.4|10916.8|10918|10917.2|10915.8|10915.2|223
1688401500000|2023-07-03 16:25:00|10917.3|10916.7|10917|10916.4|10917.6|10917|10914.1|10913.5|230
1688401800000|2023-07-03 16:30:00|10917.2|10916.6|10917.8|10917.2|10920.6|10919.7|10916.1|10915.5|194
1688402100000|2023-07-03 16:35:00|10917.9|10917.3|10916.2|10915.6|10918.5|10917.9|10914.5|10913.9|234
1688402400000|2023-07-03 16:40:00|10916.3|10915.7|10916.7|10916.1|10917.9|10917.3|10915.1|10914.3|281
1688402700000|2023-07-03 16:45:00|10916.6|10916|10915.8|10915.2|10917.4|10916.8|10915.6|10914.9|137
1688403000000|2023-07-03 16:50:00|10915.9|10915.3|10919.8|10919.2|10919.9|10919.3|10915.8|10915.2|204
1688403300000|2023-07-03 16:55:00|10919.9|10919.3|10916|10915.4|10919.9|10919.3|10915.7|10915.1|200
1688403600000|2023-07-03 17:00:00|10916.3|10915.7|10914.3|10913.7|10916.9|10916|10914.3|10913.7|219
1688403900000|2023-07-03 17:05:00|10914.1|10913.5|10912.6|10911.7|10914.1|10913.5|10912|10911.1|113
1688404200000|2023-07-03 17:10:00|10912.5|10911.6|10913.8|10913.2|10914.3|10913.6|10912.5|10911.6|157
1688404500000|2023-07-03 17:15:00|10913.9|10913.3|10913.4|10912.8|10914.5|10913.9|10913.1|10912.5|84
1688404800000|2023-07-03 17:20:00|10913.3|10912.7|10914.6|10914|10915|10914.4|10913.2|10912.6|77
1688405100000|2023-07-03 17:25:00|10914.7|10914.1|10915|10914.4|10916|10915.4|10914.7|10914|67
1688405400000|2023-07-03 17:30:00|10915.1|10914.2|10914|10913.1|10915.1|10914.4|10913.6|10912.8|64
1688405700000|2023-07-03 17:35:00|10913.8|10913.2|10913.3|10912.4|10914|10913.3|10913|10912.2|84
1688406000000|2023-07-03 17:40:00|10913.4|10912.5|10912.7|10912.1|10913.7|10913|10912.6|10911.8|90
1688406300000|2023-07-03 17:45:00|10912.6|10912|10911.6|10911|10913.2|10912.3|10911.6|10911|75
1688406600000|2023-07-03 17:50:00|10911.8|10911.2|10911|10910.4|10912|10911.3|10911|10910.4|43
1688406900000|2023-07-03 17:55:00|10911.1|10910.5|10908.8|10908.2|10911.1|10910.5|10908.8|10908.2|69
1688407200000|2023-07-03 18:00:00|10909|10908.4|10910.1|10909.5|10910.4|10909.8|10909|10908.4|56
1688407500000|2023-07-03 18:05:00|10909.8|10909.2|10910.6|10910|10910.7|10910.1|10909.5|10908.9|34
1688407800000|2023-07-03 18:10:00|10910.7|10910.1|10912.5|10911.9|10913.1|10912.5|10910.6|10910|83
1688408100000|2023-07-03 18:15:00|10912.4|10911.8|10912.1|10911.5|10912.5|10911.9|10911.4|10910.8|55
1688408400000|2023-07-03 18:20:00|10912.2|10911.6|10912.6|10912|10912.9|10912.3|10912.1|10911.5|42
1688408700000|2023-07-03 18:25:00|10912.5|10911.9|10912.6|10912|10913|10912.4|10911.7|10911.1|57
1688409000000|2023-07-03 18:30:00|10912.7|10912.1|10911.8|10910.9|10912.7|10912.1|10910.9|10910.1|78
1688409300000|2023-07-03 18:35:00|10911.7|10910.8|10910.8|10909.9|10911.9|10911.3|10910.6|10909.9|64
1688409600000|2023-07-03 18:40:00|10910.7|10909.8|10910.7|10910.1|10910.9|10910.3|10910.3|10909.7|59
1688409900000|2023-07-03 18:45:00|10910.8|10910.2|10911.6|10911|10911.8|10911.2|10910.2|10909.6|71
1688410200000|2023-07-03 18:50:00|10911.3|10910.7|10911.8|10911.2|10912.1|10911.5|10911.3|10910.7|53
1688410500000|2023-07-03 18:55:00|10911.7|10911.1|10912.2|10911.6|10912.3|10911.7|10910.1|10909.5|180
1688410800000|2023-07-03 19:00:00|10912.1|10911.5|10912|10911.4|10912.2|10911.6|10910.4|10909.8|197
1688411100000|2023-07-03 19:05:00|10911.9|10911.3|10911.7|10911.1|10912|10911.4|10911.3|10910.4|57
1688411400000|2023-07-03 19:10:00|10911.6|10911|10911.8|10910.9|10911.9|10911.1|10911.2|10910.6|36
1688411700000|2023-07-03 19:15:00|10911.7|10911.1|10911.2|10910.6|10912|10911.4|10911.2|10910.6|97
1688412000000|2023-07-03 19:20:00|10911|10910.4|10911|10910.4|10911.2|10910.5|10910.6|10910|40
1688412300000|2023-07-03 19:25:00|10910.9|10910.3|10910.8|10909.9|10911|10910.4|10910.7|10909.9|41
1688412600000|2023-07-03 19:30:00|10910.9|10910|10911.7|10911.1|10912|10911.3|10910.9|10910|38
1688412900000|2023-07-03 19:35:00|10911.9|10911|10911.8|10911.2|10912.1|10911.5|10911.5|10910.9|36
1688413200000|2023-07-03 19:40:00|10911.9|10911.3|10911.8|10911.2|10912|10911.3|10911.7|10911|61
1688413500000|2023-07-03 19:45:00|10911.7|10911.1|10910.6|10910|10911.8|10911.2|10910.6|10910|33
1688413800000|2023-07-03 19:50:00|10910.7|10910.1|10910.2|10909.6|10910.7|10910.1|10910.2|10909.6|29
1688414100000|2023-07-03 19:55:00|10910.3|10909.7|10909.7|10909.1|10911|10910.4|10909.7|10909.1|81
1688414400000|2023-07-03 20:00:00|10909.6|10909|10910.2|10909.6|10910.4|10909.8|10909.3|10908.7|58
1688414700000|2023-07-03 20:05:00|10910.1|10909.5|10911.9|10911|10912.1|10911.5|10910|10909.3|55
1688415000000|2023-07-03 20:10:00|10912.1|10911.5|10912.3|10911.4|10912.7|10911.9|10912|10911.1|49
1688415300000|2023-07-03 20:15:00|10912.1|10911.5|10911.7|10911.1|10912.3|10911.5|10911.5|10910.6|33
1688415600000|2023-07-03 20:20:00|10911.8|10911.2|10911.8|10911.2|10912|10911.3|10911.7|10911.1|27
1688415900000|2023-07-03 20:25:00|10911.7|10911.1|10912.6|10911.7|10912.6|10911.7|10911.6|10910.9|40
1688416200000|2023-07-03 20:30:00|10912.4|10911.5|10913.5|10912.6|10913.5|10912.8|10912.4|10911.5|43
1688416500000|2023-07-03 20:35:00|10913.4|10912.5|10913.9|10913|10914|10913.2|10913.2|10912.5|33
1688416800000|2023-07-03 20:40:00|10914.2|10913.3|10914.4|10913.5|10914.4|10913.6|10914.1|10913.2|41
1688417100000|2023-07-03 20:45:00|10914.3|10913.4|10914.3|10913.4|10914.5|10913.6|10914.1|10913.2|35
1688417400000|2023-07-03 20:50:00|10914.4|10913.5|10914.3|10913.4|10914.6|10913.7|10914.2|10913.3|56
1688417700000|2023-07-03 20:55:00|10914.6|10913.1|10915.6|10909|10916.7|10913.8|10914.4|10909|117
1688418000000|2023-07-03 21:00:00|10915.7|10909.1|10914.7|10908.1|10915.7|10909.1|10914.7|10908.1|9
1688418300000|2023-07-03 21:05:00|10914.4|10907.8|10914.9|10908.3|10915.1|10908.5|10914.4|10907.8|20
1688418600000|2023-07-03 21:10:00|10914.8|10908.2|10914.6|10908.2|10914.9|10908.3|10914.6|10908.1|15
1688418900000|2023-07-03 21:15:00|10914.8|10908.1|10914.8|10908.2|10914.9|10908.3|10914.5|10908.1|28
1688419200000|2023-07-03 21:20:00|10914.7|10908.1|10915.5|10909|10915.6|10909|10914.7|10908.1|13
1688419500000|2023-07-03 21:25:00|10915.6|10909.1|10915.5|10910.7|10915.7|10910.8|10914.8|10908.2|42
1688419800000|2023-07-03 21:30:00|10915.6|10910.6|10915.2|10911|10915.6|10911|10915|10910.4|25
1688420100000|2023-07-03 21:35:00|10915.3|10910.9|10915.2|10911.6|10915.3|10911.6|10915|10910.6|30
1688420400000|2023-07-03 21:40:00|10915.3|10911.5|10915.6|10911.4|10915.7|10911.6|10915.2|10910.8|53
1688420700000|2023-07-03 21:45:00|10915.7|10911.5|10917.4|10912.6|10917.7|10912.6|10915.6|10910.8|44
1688421000000|2023-07-03 21:50:00|10917.3|10912.5|10915.8|10909.2|10917.3|10912.5|10915.8|10909.2|24
1688421300000|2023-07-03 21:55:00|10915.7|10909.1|10915|10908.4|10915.8|10909.2|10914.4|10907.8|25
1688421600000|2023-07-03 22:00:00|10915.5|10908.9|10914.1|10911.9|10916.2|10913.2|10914|10908.9|115
1688421900000|2023-07-03 22:05:00|10913.8|10912.2|10914.6|10913.4|10914.7|10913.6|10913.6|10912.2|52
1688422200000|2023-07-03 22:10:00|10914.4|10913.5|10915.1|10913.9|10915.2|10913.9|10914.1|10912.9|78
1688422500000|2023-07-03 22:15:00|10915.2|10914|10915.5|10914.6|10915.9|10914.9|10914.8|10913.9|102
1688422800000|2023-07-03 22:20:00|10915.4|10914.5|10915.6|10914.5|10916.1|10915.1|10915.2|10914.3|49
1688423100000|2023-07-03 22:25:00|10915.7|10914.6|10914.3|10913.4|10915.7|10914.6|10914.3|10913.3|45
1688423400000|2023-07-03 22:30:00|10914.4|10913.5|10913.8|10912.9|10914.5|10913.5|10913.4|10912.5|39
1688423700000|2023-07-03 22:35:00|10913.9|10913|10913.8|10912.9|10914|10913|10913.7|10912.8|28
1688424000000|2023-07-03 22:40:00|10913.7|10912.8|10913.7|10912.8|10913.9|10913|10913.4|10912.5|27
1688424300000|2023-07-03 22:45:00|10913.9|10913|10913.9|10913|10914.1|10913.1|10913.7|10912.8|12
1688424600000|2023-07-03 22:50:00|10914|10913.1|10914.8|10913.9|10914.8|10913.9|10913.7|10912.9|35
1688424900000|2023-07-03 22:55:00|10914.6|10914|10913.2|10912.3|10914.9|10914|10912.9|10911.9|46
1688425200000|2023-07-03 23:00:00|10913.5|10912.6|10913.6|10912.7|10913.8|10912.9|10912.8|10911.9|81
1688425500000|2023-07-03 23:05:00|10913.7|10912.8|10914.3|10913.4|10914.4|10913.5|10913.7|10912.8|44
1688425800000|2023-07-03 23:10:00|10914.4|10913.5|10915|10914.1|10915.5|10914.7|10914.3|10913.4|59
1688426100000|2023-07-03 23:15:00|10915.1|10914.2|10914.1|10913.2|10915.4|10914.5|10914.1|10913.2|59
1688426400000|2023-07-03 23:20:00|10914.2|10913.3|10914.3|10913.4|10914.4|10913.5|10913.9|10913.2|27
1688426700000|2023-07-03 23:25:00|10914.4|10913.5|10914.2|10913.3|10914.4|10913.5|10914.1|10913.2|19
1688427000000|2023-07-03 23:30:00|10914.3|10913.4|10913.8|10912.9|10914.8|10913.9|10913.8|10912.9|33
1688427300000|2023-07-03 23:35:00|10913.7|10912.8|10913.3|10912.4|10913.8|10912.9|10913.2|10912.4|56
1688427600000|2023-07-03 23:40:00|10913.6|10912.7|10913.8|10912.9|10913.8|10913|10913.5|10912.7|49
1688427900000|2023-07-03 23:45:00|10913.9|10913|10913.7|10912.8|10913.9|10913.1|10913.3|10912.4|49
1688428200000|2023-07-03 23:50:00|10913.8|10912.9|10913.3|10912.4|10913.8|10913|10913.2|10912.3|55
1688428500000|2023-07-03 23:55:00|10913.2|10912.3|10913.2|10912.6|10913.8|10912.9|10912.8|10911.9|125
1688428800000|2023-07-04 00:00:00|10913.3|10912.7|10911.4|10910.5|10913.3|10912.7|10910.6|10909.9|175
1688429100000|2023-07-04 00:05:00|10911.5|10910.6|10913|10912.4|10913.9|10913.3|10910.6|10910|103
1688429400000|2023-07-04 00:10:00|10913.1|10912.5|10912.1|10911.5|10914.1|10913.5|10911.2|10910.6|107
1688429700000|2023-07-04 00:15:00|10912|10911.4|10911.3|10910.7|10912.3|10911.7|10911.1|10910.5|96
1688430000000|2023-07-04 00:20:00|10911.2|10910.6|10910.1|10909.5|10912|10911.4|10909.9|10909.3|115
1688430300000|2023-07-04 00:25:00|10910.3|10909.7|10911|10910.4|10911|10910.4|10910.2|10909.6|62
1688430600000|2023-07-04 00:30:00|10911.1|10910.5|10911|10910.4|10911.6|10911|10910.2|10909.6|128
1688430900000|2023-07-04 00:35:00|10910.9|10910.3|10911.6|10911|10911.6|10911|10910.1|10909.5|187
1688431200000|2023-07-04 00:40:00|10911.5|10910.9|10912.6|10912|10913.3|10912.6|10911.5|10910.9|100
1688431500000|2023-07-04 00:45:00|10912.8|10911.9|10910.7|10910.1|10913.5|10912.9|10910.5|10909.8|153
1688431800000|2023-07-04 00:50:00|10910.9|10910.3|10910.9|10910|10912.4|10911.5|10909.2|10908.4|195
1688432100000|2023-07-04 00:55:00|10910.2|10909.3|10910.3|10909.4|10911|10910.1|10909.1|10908.3|151
1688432400000|2023-07-04 01:00:00|10910.4|10909.5|10910.1|10909.5|10911.2|10910.6|10910.1|10909.3|126
1688432700000|2023-07-04 01:05:00|10910.2|10909.6|10910.2|10909.3|10910.3|10909.6|10909.5|10908.8|122
1688433000000|2023-07-04 01:10:00|10910.1|10909.2|10911.6|10911|10911.6|10911|10909.6|10908.9|96
1688433300000|2023-07-04 01:15:00|10911.5|10910.9|10914.6|10914|10915.2|10914.6|10911.5|10910.8|153
1688433600000|2023-07-04 01:20:00|10914.5|10913.9|10916.5|10915.9|10916.5|10915.9|10914.1|10913.5|120
1688433900000|2023-07-04 01:25:00|10916.6|10916|10914.5|10913.9|10916.7|10916.1|10914.4|10913.8|61
1688434200000|2023-07-04 01:30:00|10914.6|10914|10910.7|10909.8|10914.6|10914|10910.5|10909.7|168
1688434500000|2023-07-04 01:35:00|10910.9|10910|10910.6|10910|10912.5|10911.8|10910.1|10909.2|142
1688434800000|2023-07-04 01:40:00|10910.7|10910.1|10910.7|10909.8|10911.5|10910.8|10909.7|10909.1|141
1688435100000|2023-07-04 01:45:00|10910.9|10910|10910.7|10909.8|10911|10910.1|10908.7|10907.8|141
1688435400000|2023-07-04 01:50:00|10910.3|10909.4|10910|10909.4|10910.3|10909.4|10909.6|10908.7|108
1688435700000|2023-07-04 01:55:00|10909.8|10909.2|10911.2|10910.6|10911.7|10910.8|10909.2|10908.3|136
1688436000000|2023-07-04 02:00:00|10911|10910.4|10910.1|10909.2|10911.8|10911.2|10909.8|10909.1|141
1688436300000|2023-07-04 02:05:00|10909.9|10909.3|10908.5|10907.9|10910.1|10909.5|10908.5|10907.9|123
1688436600000|2023-07-04 02:10:00|10908.3|10907.7|10906.6|10905.7|10908.3|10907.7|10906.2|10905.6|89
1688436900000|2023-07-04 02:15:00|10906.8|10906.2|10906.2|10905.3|10907.4|10906.8|10906.1|10905.2|96
1688437200000|2023-07-04 02:20:00|10906.1|10905.2|10905.5|10904.9|10906.5|10905.6|10905.5|10904.7|58
1688437500000|2023-07-04 02:25:00|10905.6|10905|10904|10903.1|10905.8|10905.2|10904|10903.1|78
1688437800000|2023-07-04 02:30:00|10903.9|10903|10904.1|10903.2|10904.2|10903.3|10903|10902.2|112
1688438100000|2023-07-04 02:35:00|10904|10903.1|10903.3|10902.7|10904.1|10903.2|10902.9|10902.1|107
1688438400000|2023-07-04 02:40:00|10903.4|10902.8|10903.2|10902.6|10903.7|10903.1|10903|10902.4|118
1688438700000|2023-07-04 02:45:00|10903.3|10902.7|10904.7|10903.8|10904.8|10904.1|10903.1|10902.5|89
1688439000000|2023-07-04 02:50:00|10904.8|10903.9|10905.8|10904.9|10906|10905.3|10904.7|10903.8|83
1688439300000|2023-07-04 02:55:00|10905.7|10904.8|10906|10905.4|10906.1|10905.4|10905.2|10904.6|70
1688439600000|2023-07-04 03:00:00|10905.8|10905.2|10905.3|10904.7|10906.2|10905.5|10904.6|10904|90
1688439900000|2023-07-04 03:05:00|10905.4|10904.8|10905.1|10904.5|10905.5|10904.9|10904.6|10903.8|134
1688440200000|2023-07-04 03:10:00|10905|10904.4|10904.5|10903.9|10905.5|10904.6|10904.5|10903.9|142
1688440500000|2023-07-04 03:15:00|10904.6|10904|10905.6|10905|10906.6|10906|10904.4|10903.8|95
1688440800000|2023-07-04 03:20:00|10905.7|10905.1|10906.6|10906|10906.8|10906.2|10905.6|10905|109
1688441100000|2023-07-04 03:25:00|10906.7|10906.1|10906|10905.4|10906.7|10906.1|10905.6|10905|49
1688441400000|2023-07-04 03:30:00|10906.1|10905.5|10907.6|10907|10907.6|10907|10905.6|10905|131
1688441700000|2023-07-04 03:35:00|10907.5|10906.9|10908.2|10907.3|10909.7|10908.9|10907.4|10906.8|84
1688442000000|2023-07-04 03:40:00|10908.3|10907.4|10907.6|10907|10908.6|10907.9|10907.5|10906.6|96
1688442300000|2023-07-04 03:45:00|10907.8|10907.2|10907.5|10906.9|10908|10907.4|10907.5|10906.9|73
1688442600000|2023-07-04 03:50:00|10907.6|10907|10906.5|10905.9|10907.8|10907.2|10906.5|10905.9|62
1688442900000|2023-07-04 03:55:00|10906.6|10906|10904.8|10904.2|10906.9|10906.3|10904.8|10904.2|97
1688443200000|2023-07-04 04:00:00|10904.9|10904.3|10904.8|10903.9|10905.4|10904.8|10904.4|10903.8|113
1688443500000|2023-07-04 04:05:00|10904.9|10904|10904.8|10904.2|10905.3|10904.7|10904.6|10904|113
1688443800000|2023-07-04 04:10:00|10904.7|10904.1|10904|10903.4|10905.2|10904.5|10903.7|10903.1|118
1688444100000|2023-07-04 04:15:00|10904.1|10903.5|10904.6|10904|10904.9|10904.3|10904|10903.4|125
1688444400000|2023-07-04 04:20:00|10904.7|10904.1|10905.4|10904.8|10905.8|10905.2|10904.5|10903.9|102
1688444700000|2023-07-04 04:25:00|10905.5|10904.9|10905.2|10904.3|10905.5|10904.9|10904.2|10903.3|97
1688445000000|2023-07-04 04:30:00|10904|10903.4|10903.6|10902.7|10904.4|10903.5|10902.9|10902|375
1688445300000|2023-07-04 04:35:00|10903.5|10902.6|10903.7|10902.8|10904.5|10903.6|10903.1|10902.2|212
1688445600000|2023-07-04 04:40:00|10903.8|10902.9|10904.5|10903.9|10904.7|10904.1|10903.1|10902.5|160
1688445900000|2023-07-04 04:45:00|10904.6|10904|10904|10903.4|10904.8|10904.1|10903.6|10903|138
1688446200000|2023-07-04 04:50:00|10903.7|10903.1|10901.6|10901|10903.9|10903.3|10901.2|10900.6|129
1688446500000|2023-07-04 04:55:00|10901.5|10900.9|10901|10900.4|10902.2|10901.5|10901|10900.4|95
1688446800000|2023-07-04 05:00:00|10900.8|10900.2|10901.1|10900.5|10901.5|10900.9|10900.5|10899.9|145
1688447100000|2023-07-04 05:05:00|10901.2|10900.6|10898.7|10897.8|10901.4|10900.8|10898.6|10897.8|100
1688447400000|2023-07-04 05:10:00|10898.4|10897.9|10899|10898.4|10899.7|10899|10898.3|10897.7|93
1688447700000|2023-07-04 05:15:00|10898.9|10898.3|10898.2|10897.6|10899|10898.4|10898|10897.4|136
1688448000000|2023-07-04 05:20:00|10898.1|10897.5|10898.1|10897.5|10898.8|10898.2|10897.7|10897.1|117
1688448300000|2023-07-04 05:25:00|10898.2|10897.6|10894.7|10894.1|10898.3|10897.6|10894.5|10893.9|152
1688448600000|2023-07-04 05:30:00|10894.6|10894|10897.1|10896.5|10897.1|10896.5|10894.6|10894|100
1688448900000|2023-07-04 05:35:00|10897.2|10896.6|10897.2|10896.6|10898.1|10897.5|10896.7|10896.1|87
1688449200000|2023-07-04 05:40:00|10897.3|10896.7|10898.3|10897.4|10898.4|10897.5|10896.7|10896.1|109
1688449500000|2023-07-04 05:45:00|10898.4|10897.8|10899.2|10898.6|10900|10899.2|10898.4|10897.8|121
1688449800000|2023-07-04 05:50:00|10899.3|10898.7|10898.7|10898.1|10899.3|10898.7|10898|10897.3|108
1688450100000|2023-07-04 05:55:00|10898.6|10898|10895.9|10895|10898.9|10898.3|10895.2|10894.5|193
1688450400000|2023-07-04 06:00:00|10896.3|10895.4|10898.7|10898.1|10899.6|10898.8|10895.6|10894.9|207
1688450700000|2023-07-04 06:05:00|10898.9|10898.3|10899.1|10898.5|10899.6|10899|10897.1|10896.4|184
1688451000000|2023-07-04 06:10:00|10899|10898.4|10901.2|10900.6|10902.6|10901.7|10898.4|10897.8|247
1688451300000|2023-07-04 06:15:00|10901.3|10900.7|10904.5|10903.6|10904.8|10904|10900.6|10899.9|153
1688451600000|2023-07-04 06:20:00|10904.4|10903.5|10903.3|10902.7|10904.6|10904|10901.3|10900.7|223
1688451900000|2023-07-04 06:25:00|10903.4|10902.8|10907.7|10907.1|10907.7|10907.1|10903.3|10902.7|224
1688452200000|2023-07-04 06:30:00|10908.2|10907.6|10908.9|10908.3|10909.1|10908.4|10907.9|10907.3|199
1688452500000|2023-07-04 06:35:00|10909|10908.4|10909.6|10909|10911.7|10911.1|10908.9|10908.3|253
1688452800000|2023-07-04 06:40:00|10909.7|10909.1|10911.5|10910.9|10913.2|10912.6|10909|10908.4|214
1688453100000|2023-07-04 06:45:00|10911.7|10911.1|10910.7|10910.1|10913.3|10912.7|10910.2|10909.4|241
1688453400000|2023-07-04 06:50:00|10910.8|10910.2|10914.2|10913.6|10914.2|10913.6|10908.7|10908.1|168
1688453700000|2023-07-04 06:55:00|10914.1|10913.5|10915.2|10914.3|10915.2|10914.3|10911.6|10911|278
1688454000000|2023-07-04 07:00:00|10915.3|10914.4|10909.3|10908.7|10915.3|10914.4|10909|10908.4|390
1688454300000|2023-07-04 07:05:00|10909.2|10908.6|10911.7|10911.1|10914.3|10913.7|10909.2|10908.6|233
1688454600000|2023-07-04 07:10:00|10911.6|10911|10911.6|10911|10912.3|10911.7|10908.7|10908.1|292
1688454900000|2023-07-04 07:15:00|10911.8|10911.2|10910.5|10909.9|10912.4|10911.8|10910|10909.4|247
1688455200000|2023-07-04 07:20:00|10910.4|10909.8|10911.2|10910.6|10911.5|10910.9|10909.1|10908.5|263
1688455500000|2023-07-04 07:25:00|10911|10910.4|10908.6|10908|10911|10910.4|10908.3|10907.7|185
1688455800000|2023-07-04 07:30:00|10908.5|10907.9|10907.2|10906.6|10909.5|10908.9|10907|10906.4|243
1688456100000|2023-07-04 07:35:00|10907.1|10906.5|10907.3|10906.7|10909.1|10908.5|10907|10906.4|187
1688456400000|2023-07-04 07:40:00|10907.2|10906.6|10901.4|10900.8|10907.2|10906.6|10896.5|10895.9|360
1688456700000|2023-07-04 07:45:00|10901.5|10900.9|10903.9|10903.3|10904.2|10903.6|10901.1|10900.5|262
1688457000000|2023-07-04 07:50:00|10904|10903.4|10903.4|10902.8|10906|10905.4|10902.9|10902.3|223
1688457300000|2023-07-04 07:55:00|10903.5|10902.9|10903.4|10902.5|10903.5|10902.9|10898.2|10897.5|294
1688457600000|2023-07-04 08:00:00|10903.5|10902.6|10903.5|10902.9|10904.9|10904.3|10902.4|10901.8|218
1688457900000|2023-07-04 08:05:00|10903.6|10903|10897.8|10897.2|10903.7|10903.1|10897.7|10897.1|228
1688458200000|2023-07-04 08:10:00|10897.9|10897.3|10900.7|10900.1|10900.7|10900.1|10897.8|10897.2|178
1688458500000|2023-07-04 08:15:00|10900.6|10900|10901.3|10900.7|10903.6|10903|10899.1|10898.5|243
1688458800000|2023-07-04 08:20:00|10901.2|10900.6|10899.3|10898.7|10902.1|10901.5|10899.2|10898.6|215
1688459100000|2023-07-04 08:25:00|10899.2|10898.6|10898.6|10897.7|10901.7|10901.1|10898.5|10897.7|211
1688459400000|2023-07-04 08:30:00|10898.5|10897.6|10900.9|10900.3|10902.2|10901.6|10895.7|10895.1|234
1688459700000|2023-07-04 08:35:00|10901.1|10900.5|10899|10898.4|10903.1|10902.5|10898.7|10898.1|226
1688460000000|2023-07-04 08:40:00|10898.9|10898.3|10895.2|10894.6|10899|10898.4|10894.4|10893.8|246
1688460300000|2023-07-04 08:45:00|10895.3|10894.7|10897.9|10897.3|10899.2|10898.6|10894.9|10894.3|186
1688460600000|2023-07-04 08:50:00|10897.8|10897.2|10896.3|10895.7|10899.3|10898.7|10896.3|10895.7|234
1688460900000|2023-07-04 08:55:00|10896|10895.4|10895.7|10894.8|10897.2|10896.6|10892.4|10891.8|308
1688461200000|2023-07-04 09:00:00|10895.8|10895.2|10897.2|10896.6|10897.9|10897.3|10895|10894.4|230
1688461500000|2023-07-04 09:05:00|10897.3|10896.7|10898.9|10898.3|10899.4|10898.8|10894.9|10894.3|274
1688461800000|2023-07-04 09:10:00|10898.8|10898.2|10900.6|10900|10901.4|10900.8|10898.5|10897.9|242
1688462100000|2023-07-04 09:15:00|10900.5|10899.9|10901.5|10900.9|10902|10901.4|10900.5|10899.9|214
1688462400000|2023-07-04 09:20:00|10901.4|10900.8|10903.3|10902.7|10903.3|10902.7|10899.8|10899.2|214
1688462700000|2023-07-04 09:25:00|10903.1|10902.5|10902.4|10901.8|10903.3|10902.7|10901.4|10900.8|137
1688463000000|2023-07-04 09:30:00|10902.2|10901.6|10900.6|10900|10902.9|10902.3|10899.4|10898.8|177
1688463300000|2023-07-04 09:35:00|10900.7|10900.1|10903|10902.4|10903.4|10902.7|10898.9|10898.3|196
1688463600000|2023-07-04 09:40:00|10902.9|10902.3|10901.9|10901.3|10903|10902.4|10899.9|10899.3|195
1688463900000|2023-07-04 09:45:00|10901.8|10901.2|10898.6|10898|10902.1|10901.5|10897.2|10896.6|263
1688464200000|2023-07-04 09:50:00|10898.9|10898.3|10899.8|10899.2|10901.7|10901.1|10898.9|10898.3|177
1688464500000|2023-07-04 09:55:00|10899.9|10899.3|10898.9|10898.3|10901.3|10900.7|10898.4|10897.8|245
1688464800000|2023-07-04 10:00:00|10898.8|10898.2|10897.2|10896.6|10899.1|10898.5|10896.6|10896|234
1688465100000|2023-07-04 10:05:00|10897.4|10896.5|10900.2|10899.6|10900.3|10899.7|10895.9|10895.3|159
1688465400000|2023-07-04 10:10:00|10899.3|10898.7|10900|10899.4|10900.7|10900.1|10897.9|10897.3|195
1688465700000|2023-07-04 10:15:00|10900.1|10899.5|10900.4|10899.8|10901.9|10901.3|10899|10898.4|186
1688466000000|2023-07-04 10:20:00|10900.5|10899.9|10901.5|10900.9|10902|10901.4|10899|10898.3|176
1688466300000|2023-07-04 10:25:00|10901.6|10901|10900.6|10900|10901.6|10901|10899.5|10898.9|161
1688466600000|2023-07-04 10:30:00|10900.8|10900.2|10901.1|10900.5|10902.1|10901.5|10900.3|10899.5|125
1688466900000|2023-07-04 10:35:00|10901|10900.4|10901.1|10900.5|10901.4|10900.8|10900.4|10899.8|156
1688467200000|2023-07-04 10:40:00|10901|10900.4|10902.6|10902|10904|10903.4|10901|10900.4|142
1688467500000|2023-07-04 10:45:00|10902.9|10902.3|10904|10903.4|10904.1|10903.5|10902.1|10901.5|168
1688467800000|2023-07-04 10:50:00|10904.1|10903.5|10899.5|10898.9|10904.1|10903.5|10899.2|10898.6|174
1688468100000|2023-07-04 10:55:00|10899.1|10898.5|10896.4|10895.8|10901.4|10900.8|10895.9|10895.3|210
1688468400000|2023-07-04 11:00:00|10896.3|10895.7|10897.4|10896.8|10897.5|10896.9|10895.5|10894.9|168
1688468700000|2023-07-04 11:05:00|10897.5|10896.9|10894.5|10893.9|10898.4|10897.8|10894.4|10893.8|173
1688469000000|2023-07-04 11:10:00|10894.6|10894|10891.5|10890.6|10895.7|10895.1|10890.7|10890.1|229
1688469300000|2023-07-04 11:15:00|10891.4|10890.5|10891.6|10891|10892.5|10891.9|10890|10889.4|209
1688469600000|2023-07-04 11:20:00|10892|10891.4|10893.9|10893.3|10895.1|10894.5|10890.1|10889.5|183
1688469900000|2023-07-04 11:25:00|10894|10893.4|10896.1|10895.5|10896.6|10896|10892.6|10892|157
1688470200000|2023-07-04 11:30:00|10896|10895.4|10897.2|10896.6|10898.2|10897.6|10895.6|10895|176
1688470500000|2023-07-04 11:35:00|10897.3|10896.7|10897.4|10896.5|10897.8|10897.2|10895.9|10895.3|170
1688470800000|2023-07-04 11:40:00|10897.5|10896.6|10900.5|10899.9|10901.1|10900.5|10897.3|10896.4|130
1688471100000|2023-07-04 11:45:00|10900.3|10899.7|10900.9|10900.3|10902.3|10901.7|10900.3|10899.7|156
1688471400000|2023-07-04 11:50:00|10900.8|10900.2|10899.1|10898.5|10902.5|10901.9|10899|10898.4|187
1688471700000|2023-07-04 11:55:00|10898.6|10898|10898.6|10898|10900.6|10900|10898.2|10897.6|211
1688472000000|2023-07-04 12:00:00|10898.5|10897.9|10894.4|10893.8|10899|10898.4|10894|10893.4|250
1688472300000|2023-07-04 12:05:00|10894.5|10893.9|10895.6|10895|10896.2|10895.6|10894.4|10893.8|206
1688472600000|2023-07-04 12:10:00|10895.7|10895.1|10899.5|10898.9|10900.3|10899.7|10895.5|10894.9|173
1688472900000|2023-07-04 12:15:00|10899.6|10899|10896.9|10896.3|10900.5|10899.9|10896.9|10896.3|165
1688473200000|2023-07-04 12:20:00|10897.3|10896.7|10896.9|10896.3|10898|10897.4|10896.4|10895.8|177
1688473500000|2023-07-04 12:25:00|10897|10896.4|10898.9|10898.3|10898.9|10898.3|10896.7|10896.1|141
1688473800000|2023-07-04 12:30:00|10899|10898.4|10898|10897.4|10899.8|10899.2|10896.9|10896.3|152
1688474100000|2023-07-04 12:35:00|10898.3|10897.7|10897.9|10897.3|10898.8|10898.2|10896.7|10896.1|187
1688474400000|2023-07-04 12:40:00|10898|10897.4|10898.9|10898.3|10899.5|10898.9|10897.7|10897.1|137
1688474700000|2023-07-04 12:45:00|10898.7|10898.1|10899.6|10899|10900.1|10899.5|10898.4|10897.8|126
1688475000000|2023-07-04 12:50:00|10899.5|10898.9|10899.1|10898.5|10901|10900.4|10898.5|10897.9|145
1688475300000|2023-07-04 12:55:00|10899.3|10898.7|10901.1|10900.5|10901.5|10900.9|10899|10898.4|184
1688475600000|2023-07-04 13:00:00|10901|10900.4|10898.4|10897.8|10901.6|10901|10898.1|10897.5|255
1688475900000|2023-07-04 13:05:00|10898.5|10897.9|10897.1|10896.5|10899|10898.4|10896.7|10896.1|172
1688476200000|2023-07-04 13:10:00|10897|10896.4|10898.6|10898|10898.6|10898|10896.4|10895.8|151
1688476500000|2023-07-04 13:15:00|10898.7|10898.1|10899.7|10899.1|10899.7|10899.1|10897.9|10897.3|189
1688476800000|2023-07-04 13:20:00|10899.8|10899.2|10899.1|10898.5|10900.8|10900.2|10899|10898.4|127
1688477100000|2023-07-04 13:25:00|10899.2|10898.6|10899.7|10899.1|10900.5|10899.9|10898.6|10898|190
1688477400000|2023-07-04 13:30:00|10899.8|10899.2|10900.7|10900.1|10900.8|10900.2|10899|10898.4|187
1688477700000|2023-07-04 13:35:00|10900.9|10900.3|10898.5|10897.9|10901.2|10900.6|10898.1|10897.5|184
1688478000000|2023-07-04 13:40:00|10898.4|10897.8|10898.6|10898|10899.3|10898.7|10897.6|10897|166
1688478300000|2023-07-04 13:45:00|10898.5|10897.9|10897.6|10897|10899.1|10898.5|10897.6|10897|199
1688478600000|2023-07-04 13:50:00|10897.3|10896.7|10899|10898.4|10899.5|10898.9|10896.9|10896.3|189
1688478900000|2023-07-04 13:55:00|10898.9|10898.3|10900.4|10899.5|10900.6|10900|10898.7|10898.1|174
1688479200000|2023-07-04 14:00:00|10900.5|10899.6|10899.8|10899.2|10900.8|10900.2|10899.1|10898.4|196
1688479500000|2023-07-04 14:05:00|10899.7|10899.1|10900.2|10899.6|10902|10901.4|10899.6|10899|227
1688479800000|2023-07-04 14:10:00|10900.1|10899.5|10902.2|10901.6|10902.9|10902|10900.1|10899.5|143
1688480100000|2023-07-04 14:15:00|10902.3|10901.7|10902.1|10901.5|10902.4|10901.8|10901.2|10900.6|140
1688480400000|2023-07-04 14:20:00|10902.3|10901.7|10904.2|10903.6|10905.2|10904.6|10902.2|10901.6|112
1688480700000|2023-07-04 14:25:00|10904.7|10904.1|10906.5|10905.9|10907.4|10906.8|10904.1|10903.5|154
1688481000000|2023-07-04 14:30:00|10906.6|10906|10904.2|10903.6|10907.9|10907.2|10904.2|10903.6|161
1688481300000|2023-07-04 14:35:00|10904.1|10903.5|10899.5|10898.9|10904.1|10903.5|10899.4|10898.8|204
1688481600000|2023-07-04 14:40:00|10899.4|10898.8|10900.6|10900|10901.3|10900.5|10898.6|10898|165
1688481900000|2023-07-04 14:45:00|10900.7|10900.1|10901.6|10901|10901.7|10901.1|10900.1|10899.5|143
1688482200000|2023-07-04 14:50:00|10901.7|10901.1|10901.6|10901|10903.1|10902.5|10901.1|10900.5|115
1688482500000|2023-07-04 14:55:00|10901.7|10901.1|10902.2|10901.6|10902.6|10902|10898.7|10898.1|301
1688482800000|2023-07-04 15:00:00|10902.1|10901.5|10900.2|10899.6|10903|10902.4|10900.2|10899.4|314
1688483100000|2023-07-04 15:05:00|10900.1|10899.5|10898.8|10898.2|10900.7|10900.1|10898.5|10897.9|181
1688483400000|2023-07-04 15:10:00|10898.9|10898.3|10901.6|10901|10901.8|10901.2|10898.6|10898|206
1688483700000|2023-07-04 15:15:00|10901.5|10900.9|10900.6|10900|10901.6|10901|10900.1|10899.5|142
1688484000000|2023-07-04 15:20:00|10900.7|10900.1|10898|10897.4|10900.7|10900.1|10897.7|10897.1|145
1688484300000|2023-07-04 15:25:00|10898.1|10897.5|10900|10899.4|10900.7|10900.1|10898.1|10897.5|146
1688484600000|2023-07-04 15:30:00|10899.9|10899.3|10897.5|10896.9|10899.9|10899.3|10897.4|10896.8|96
1688484900000|2023-07-04 15:35:00|10897.6|10897|10898.7|10897.8|10898.8|10898.2|10897|10896.4|112
1688485200000|2023-07-04 15:40:00|10898.5|10897.9|10900.6|10900|10900.6|10900|10898.1|10897.5|128
1688485500000|2023-07-04 15:45:00|10900.8|10899.9|10899.7|10899.1|10901.2|10900.5|10899.7|10899.1|157
1688485800000|2023-07-04 15:50:00|10899.6|10899|10900.8|10900.2|10902|10901.4|10899.1|10898.5|101
1688486100000|2023-07-04 15:55:00|10900.9|10900.3|10901.5|10900.9|10901.5|10900.9|10900.5|10899.9|99
1688486400000|2023-07-04 16:00:00|10901.4|10900.8|10898.5|10897.9|10901.6|10901|10898|10897.4|203
1688486700000|2023-07-04 16:05:00|10898.7|10898.1|10899.1|10898.5|10899.1|10898.5|10897.5|10896.9|125
1688487000000|2023-07-04 16:10:00|10899|10898.4|10898.5|10897.9|10899.1|10898.5|10898|10897.2|140
1688487300000|2023-07-04 16:15:00|10898.6|10898|10897.1|10896.5|10899.1|10898.5|10896.1|10895.5|94
1688487600000|2023-07-04 16:20:00|10897.2|10896.6|10894.9|10894.3|10897.4|10896.8|10894.9|10894.3|103
1688487900000|2023-07-04 16:25:00|10895.1|10894.5|10893.6|10893|10895.1|10894.5|10893|10892.4|99
1688488200000|2023-07-04 16:30:00|10893.9|10893.3|10895.3|10894.7|10895.7|10895.1|10893.9|10893.3|116
1688488500000|2023-07-04 16:35:00|10895.1|10894.5|10892.4|10891.8|10895.3|10894.7|10892.3|10891.7|132
1688488800000|2023-07-04 16:40:00|10892.5|10891.9|10893|10892.4|10893.1|10892.5|10892.3|10891.7|131
1688489100000|2023-07-04 16:45:00|10893.1|10892.5|10894.8|10894.2|10895.3|10894.6|10893|10892.4|93
1688489400000|2023-07-04 16:50:00|10894.9|10894.3|10894.5|10893.9|10895.3|10894.7|10894.5|10893.8|113
1688489700000|2023-07-04 16:55:00|10895|10894.4|10894.7|10894.1|10896|10895.4|10894.5|10893.9|129
1688490000000|2023-07-04 17:00:00|10894.8|10894.2|10895.3|10894.4|10895.3|10894.6|10893.8|10893.2|125
1688490300000|2023-07-04 17:05:00|10895.2|10894.3|10895.8|10895.2|10896.3|10895.4|10895.2|10894.3|18
1688490600000|2023-07-04 17:10:00|10895.9|10895.3|10897.2|10896.3|10897.3|10896.4|10895.8|10895.1|66
1688490900000|2023-07-04 17:15:00|10897|10896.4|10897.2|10896.3|10897.8|10896.9|10897|10896.1|51
1688491200000|2023-07-04 17:20:00|10897.1|10896.2|10896.9|10896|10897.1|10896.2|10896.2|10895.6|67
1688491500000|2023-07-04 17:25:00|10896.7|10896.1|10896.2|10895.3|10896.8|10896.2|10895.8|10894.9|47
1688491800000|2023-07-04 17:30:00|10896|10895.1|10895.7|10894.8|10897.1|10896.3|10895.7|10894.8|41
1688492100000|2023-07-04 17:35:00|10895.6|10895|10895.6|10895|10895.7|10895.1|10894.6|10893.7|57
1688492400000|2023-07-04 17:40:00|10895.5|10894.9|10895.2|10894.3|10895.7|10895|10895|10894.3|24
1688492700000|2023-07-04 17:45:00|10895.3|10894.4|10895.3|10894.4|10895.8|10894.9|10895|10894.2|54
1688493000000|2023-07-04 17:50:00|10895.2|10894.3|10895.5|10894.9|10896|10895.2|10894.7|10894|37
1688493300000|2023-07-04 17:55:00|10895.6|10895|10894.2|10893.6|10896|10895.2|10893.7|10892.8|68
1688493600000|2023-07-04 18:00:00|10894.1|10893.5|10895.9|10895|10896|10895.4|10893.9|10893.3|108
1688493900000|2023-07-04 18:05:00|10895.8|10894.9|10895.4|10894.5|10895.9|10895.1|10895.3|10894.5|79
1688494200000|2023-07-04 18:10:00|10895.1|10894.2|10895.2|10894.3|10895.2|10894.4|10894.8|10894.2|20
1688494500000|2023-07-04 18:15:00|10895.1|10894.2|10896.4|10895.5|10896.4|10895.5|10894.9|10894.2|42
1688494800000|2023-07-04 18:20:00|10896.3|10895.4|10896.4|10895.8|10896.6|10895.8|10896.2|10895.4|57
1688495100000|2023-07-04 18:25:00|10896.3|10895.7|10895.2|10894.3|10896.3|10895.7|10894.9|10894.1|69
1688495400000|2023-07-04 18:30:00|10895.3|10894.4|10893.7|10892.8|10895.3|10894.6|10893.4|10892.8|43
1688495700000|2023-07-04 18:35:00|10893.4|10892.5|10890.9|10890.3|10893.4|10892.6|10890.9|10890.3|43
1688496000000|2023-07-04 18:40:00|10890.8|10890.2|10891.3|10890.7|10891.4|10890.8|10890.8|10890.2|32
1688496300000|2023-07-04 18:45:00|10891.4|10890.8|10891.7|10890.8|10891.8|10890.9|10891.2|10890.5|31
1688496600000|2023-07-04 18:50:00|10891.8|10890.9|10891.4|10890.8|10891.8|10890.9|10891.4|10890.6|30
1688496900000|2023-07-04 18:55:00|10891.3|10890.7|10887.7|10887.1|10891.4|10890.8|10887.4|10886.5|69
1688497200000|2023-07-04 19:00:00|10887.8|10887.2|10887.1|10886.2|10888.3|10887.4|10886.6|10885.7|87
1688497500000|2023-07-04 19:05:00|10887.2|10886.3|10885.4|10884.5|10887.2|10886.3|10885|10884.1|130
1688497800000|2023-07-04 19:10:00|10885.6|10884.7|10887.4|10886.5|10887.8|10886.9|10885.3|10884.4|54
1688498100000|2023-07-04 19:15:00|10887.3|10886.4|10886.9|10886|10887.4|10886.5|10886.7|10885.8|28
1688498400000|2023-07-04 19:20:00|10887|10886.1|10887|10886.1|10887.3|10886.4|10886.8|10885.9|77
1688498700000|2023-07-04 19:25:00|10886.8|10885.9|10885.3|10884.4|10886.9|10886|10885.3|10884.4|52
1688499000000|2023-07-04 19:30:00|10885.2|10884.3|10886|10885.1|10886.1|10885.2|10885.1|10884.2|33
1688499300000|2023-07-04 19:35:00|10886.5|10885.6|10883.5|10882.6|10886.6|10885.7|10883.2|10882.3|111
1688499600000|2023-07-04 19:40:00|10883.4|10882.5|10881.8|10880.9|10883.9|10883|10881.3|10880.4|107
1688499900000|2023-07-04 19:45:00|10881.7|10880.8|10882.9|10882|10883|10882.1|10881.6|10880.7|55
1688500200000|2023-07-04 19:50:00|10883|10882.1|10885.4|10884.8|10885.6|10884.8|10882.9|10882|60
1688500500000|2023-07-04 19:55:00|10885.5|10884.6|10883.9|10883|10886.2|10885.3|10883.6|10882.7|65
1688500800000|2023-07-04 20:00:00|10883.5|10882.9|10881.6|10880.7|10883.6|10883|10881.1|10880.2|92
1688501100000|2023-07-04 20:05:00|10881.7|10880.8|10882.5|10881.6|10882.5|10881.6|10880.5|10879.6|42
1688501400000|2023-07-04 20:10:00|10882.6|10881.7|10883.1|10882.2|10884.1|10883.2|10882.5|10881.6|48
1688501700000|2023-07-04 20:15:00|10883.5|10882.6|10884.1|10883.2|10884.2|10883.3|10883.5|10882.6|31
1688502000000|2023-07-04 20:20:00|10884|10883.1|10883.3|10882.4|10884.2|10883.3|10883.3|10882.4|38
1688502300000|2023-07-04 20:25:00|10883.4|10882.5|10883.1|10882.2|10883.6|10882.7|10882.3|10881.4|35
1688502600000|2023-07-04 20:30:00|10883|10882.1|10882.6|10881.7|10883.1|10882.2|10882.6|10881.7|27
1688502900000|2023-07-04 20:35:00|10882.7|10881.8|10882.7|10881.8|10882.9|10882|10882.1|10881.1|46
1688503200000|2023-07-04 20:40:00|10882.6|10881.7|10881.1|10880.2|10883.1|10882.2|10879.4|10878.5|107
1688503500000|2023-07-04 20:45:00|10881.2|10880.3|10878.5|10877.1|10882.3|10881.4|10877.7|10876.6|204
1688503800000|2023-07-04 20:50:00|10878.6|10876.9|10879.9|10878.7|10880.5|10879.2|10878.4|10876.9|159
1688504100000|2023-07-04 20:55:00|10880.2|10878.4|10881.9|10876.2|10882.1|10878.5|10877.9|10876|182
1688504400000|2023-07-04 21:00:00|10883|10876.4|10887|10880.4|10887.1|10880.5|10883|10876.4|65
1688504700000|2023-07-04 21:05:00|10887.2|10880.6|10885.8|10879.2|10887.6|10881|10885.6|10879|44
1688505000000|2023-07-04 21:10:00|10885.7|10879.1|10886.5|10879.9|10886.5|10879.9|10885.7|10879.1|10
1688505300000|2023-07-04 21:15:00|10886.4|10879.8|10885.9|10879.3|10887.2|10880.6|10885.8|10879.2|60
1688505600000|2023-07-04 21:20:00|10885.8|10879.4|10885.4|10878.8|10886.6|10880|10884.2|10878.5|46
1688505900000|2023-07-04 21:25:00|10885.3|10878.9|10885.6|10879|10885.9|10880.4|10885.3|10878.9|25
1688506200000|2023-07-04 21:30:00|10885.5|10878.9|10884.6|10879|10885.6|10879.2|10884.5|10878.8|42
1688506500000|2023-07-04 21:35:00|10884.5|10879.1|10884.4|10877.8|10884.7|10879.1|10883.7|10877.5|51
1688506800000|2023-07-04 21:40:00|10884.3|10877.7|10883.9|10877.9|10884.8|10878.2|10883.5|10877.5|48
1688507100000|2023-07-04 21:45:00|10884|10878|10883.1|10878|10884.9|10878.3|10882.8|10877.7|51
1688507400000|2023-07-04 21:50:00|10882.7|10877.9|10883.7|10878.3|10884.8|10878.4|10880.9|10877.2|163
1688507700000|2023-07-04 21:55:00|10883.6|10878.2|10881.4|10878.3|10883.6|10879|10881.4|10878.2|57
1688508000000|2023-07-04 22:00:00|10881.3|10878.2|10878.7|10876.8|10881.3|10878.2|10878.7|10876.8|95
1688508300000|2023-07-04 22:05:00|10878.4|10877.1|10878.8|10877.4|10879.4|10877.7|10877.9|10876.8|86
1688508600000|2023-07-04 22:10:00|10878.6|10877.3|10880.2|10879.1|10880.3|10879.1|10878|10877.1|106
1688508900000|2023-07-04 22:15:00|10880.1|10879|10880|10879.1|10880.7|10879.8|10879.9|10879|66
1688509200000|2023-07-04 22:20:00|10879.9|10879|10880.1|10879|10880.7|10879.8|10879.5|10878.6|92
1688509500000|2023-07-04 22:25:00|10880|10879.1|10879.5|10878.6|10880.5|10879.6|10879.5|10878.6|60
1688509800000|2023-07-04 22:30:00|10879.6|10878.7|10881.1|10880.2|10881.7|10880.8|10879.4|10878.5|71
1688510100000|2023-07-04 22:35:00|10881|10880.1|10881.2|10880.3|10881.2|10880.3|10880.7|10879.8|30
1688510400000|2023-07-04 22:40:00|10881.1|10880.2|10881|10880.1|10881.7|10880.8|10880.7|10879.8|92
1688510700000|2023-07-04 22:45:00|10881.1|10880.2|10881|10880.1|10881.5|10880.6|10880.6|10879.8|92
1688511000000|2023-07-04 22:50:00|10880.9|10880|10881.6|10880.7|10881.8|10880.9|10880.9|10880|39
1688511300000|2023-07-04 22:55:00|10881.9|10881|10881.1|10880.2|10882.2|10881.3|10881|10880.1|32
1688511600000|2023-07-04 23:00:00|10881.2|10880.3|10880.4|10879.5|10881.2|10880.3|10880.1|10879.2|57
1688511900000|2023-07-04 23:05:00|10880.5|10879.6|10881|10880.1|10881.4|10880.5|10880.5|10879.6|93
1688512200000|2023-07-04 23:10:00|10881.1|10880.2|10881.4|10880.5|10881.5|10880.6|10880.6|10879.7|51
1688512500000|2023-07-04 23:15:00|10881.3|10880.4|10882.1|10881.2|10882.3|10881.4|10881.3|10880.4|46
1688512800000|2023-07-04 23:20:00|10882.2|10881.3|10880.9|10880|10882.2|10881.3|10880.8|10879.9|21
1688513100000|2023-07-04 23:25:00|10881|10880.1|10881.7|10880.8|10881.7|10880.8|10881|10880.1|54
1688513400000|2023-07-04 23:30:00|10881.5|10880.6|10883.4|10882.8|10883.5|10882.9|10881.3|10880.5|73
1688513700000|2023-07-04 23:35:00|10883.3|10882.7|10883|10882.1|10883.7|10882.8|10882.9|10882|55
1688514000000|2023-07-04 23:40:00|10883.1|10882.2|10882.9|10882|10883.5|10882.6|10882.5|10881.7|43
1688514300000|2023-07-04 23:45:00|10883|10882.1|10882.8|10881.9|10883.1|10882.3|10882.4|10881.5|41
1688514600000|2023-07-04 23:50:00|10882.9|10882|10883.4|10882.5|10883.5|10882.7|10882.2|10881.4|78
1688514900000|2023-07-04 23:55:00|10883.3|10882.4|10882.8|10882.2|10883.5|10882.9|10882.7|10882|74
1688515200000|2023-07-05 00:00:00|10882.9|10882.3|10884.6|10884|10886|10885.1|10882.9|10882.3|150
1688515500000|2023-07-05 00:05:00|10884.8|10884.2|10885.3|10884.7|10886.2|10885.5|10884.8|10884.1|169
1688515800000|2023-07-05 00:10:00|10885.2|10884.6|10884.7|10883.8|10885.8|10884.9|10883.6|10882.8|151
1688516100000|2023-07-05 00:15:00|10884.6|10883.7|10884.6|10884|10885.5|10884.7|10884|10883.4|137
1688516400000|2023-07-05 00:20:00|10884.8|10884.2|10887.5|10886.6|10887.6|10886.7|10884.5|10883.9|105
1688516700000|2023-07-05 00:25:00|10887.6|10886.7|10887.5|10886.6|10887.7|10886.8|10886.4|10885.5|63
1688517000000|2023-07-05 00:30:00|10887.6|10886.7|10888.8|10887.9|10888.9|10888|10887.3|10886.4|98
1688517300000|2023-07-05 00:35:00|10889.1|10888.2|10891.1|10890.2|10891.4|10890.5|10889.1|10888.2|149
1688517600000|2023-07-05 00:40:00|10891.2|10890.3|10889.7|10888.8|10891.2|10890.5|10888.9|10888.3|89
1688517900000|2023-07-05 00:45:00|10889.3|10888.7|10889.1|10888.5|10890.1|10889.5|10888.7|10888.1|114
1688518200000|2023-07-05 00:50:00|10889.2|10888.6|10888|10887.4|10889.6|10889|10887.4|10886.8|146
1688518500000|2023-07-05 00:55:00|10887.6|10887|10887.1|10886.5|10887.9|10887.3|10886.1|10885.5|82
1688518800000|2023-07-05 01:00:00|10887|10886.4|10884.9|10884.3|10887.5|10886.9|10884.9|10884.3|119
1688519100000|2023-07-05 01:05:00|10885|10884.4|10883.5|10882.9|10885|10884.4|10883.4|10882.8|113
1688519400000|2023-07-05 01:10:00|10883.4|10882.8|10881.6|10881|10883.5|10882.9|10881.3|10880.7|166
1688519700000|2023-07-05 01:15:00|10881.5|10880.9|10883.8|10882.9|10884.2|10883.3|10881.4|10880.8|214
1688520000000|2023-07-05 01:20:00|10883.9|10883.3|10884.7|10884.1|10885|10884.4|10883.9|10883.3|168
1688520300000|2023-07-05 01:25:00|10884.8|10884.2|10884.9|10884.3|10885.5|10884.9|10883.4|10882.8|153
1688520600000|2023-07-05 01:30:00|10884.8|10884.2|10884.3|10883.7|10885.4|10884.8|10883.9|10883.3|265
1688520900000|2023-07-05 01:35:00|10884.4|10883.8|10883.7|10883.1|10885.5|10884.9|10883.5|10882.9|177
1688521200000|2023-07-05 01:40:00|10883.6|10883|10881.5|10880.9|10884.4|10883.6|10881.1|10880.5|141
1688521500000|2023-07-05 01:45:00|10881.4|10880.8|10879|10878.4|10881.5|10880.9|10878.4|10877.7|238
1688521800000|2023-07-05 01:50:00|10878.9|10878.3|10877.3|10876.7|10878.9|10878.3|10876.6|10875.9|210
1688522100000|2023-07-05 01:55:00|10877.1|10876.5|10877.4|10876.8|10878.6|10877.8|10877|10876.4|159
1688522400000|2023-07-05 02:00:00|10877.3|10876.7|10877.8|10877.2|10877.8|10877.2|10876.3|10875.5|121
1688522700000|2023-07-05 02:05:00|10877.7|10877.1|10876.4|10875.8|10878.4|10877.8|10876.3|10875.7|115
1688523000000|2023-07-05 02:10:00|10876.3|10875.7|10877|10876.4|10877|10876.4|10875.4|10874.7|127
1688523300000|2023-07-05 02:15:00|10876.9|10876.3|10876.5|10875.9|10877.9|10877.3|10876.5|10875.9|106
1688523600000|2023-07-05 02:20:00|10876.6|10876|10875.7|10875.1|10876.8|10876.2|10875.5|10874.9|149
1688523900000|2023-07-05 02:25:00|10875.8|10875.2|10876|10875.4|10876.4|10875.8|10875.4|10874.8|118
1688524200000|2023-07-05 02:30:00|10876.2|10875.6|10876.6|10876|10877.4|10876.8|10875.9|10875.3|122
1688524500000|2023-07-05 02:35:00|10876.5|10875.9|10876.5|10875.9|10876.9|10876.3|10876.2|10875.6|103
1688524800000|2023-07-05 02:40:00|10876.6|10876|10876.5|10875.9|10876.9|10876.3|10876|10875.4|115
1688525100000|2023-07-05 02:45:00|10876.6|10876|10876.4|10875.8|10876.9|10876.3|10876.1|10875.5|117
1688525400000|2023-07-05 02:50:00|10876.5|10875.9|10877.4|10876.8|10877.4|10876.8|10876.3|10875.7|110
1688525700000|2023-07-05 02:55:00|10877.5|10876.9|10878.5|10877.9|10878.8|10878.2|10877.4|10876.8|139
1688526000000|2023-07-05 03:00:00|10878.6|10878|10878.5|10877.9|10879.1|10878.5|10878.2|10877.6|115
1688526300000|2023-07-05 03:05:00|10878.6|10878|10878.8|10878.2|10879|10878.4|10878.4|10877.7|148
1688526600000|2023-07-05 03:10:00|10878.6|10878|10878.8|10878.2|10879|10878.4|10877.4|10876.8|114
1688526900000|2023-07-05 03:15:00|10878.7|10878.1|10879.5|10878.9|10879.8|10879.2|10878.5|10877.9|87
1688527200000|2023-07-05 03:20:00|10879.4|10878.8|10876.1|10875.5|10879.5|10878.9|10876|10875.4|171
1688527500000|2023-07-05 03:25:00|10876|10875.4|10876.9|10876.3|10877|10876.4|10875.6|10875|127
1688527800000|2023-07-05 03:30:00|10877|10876.4|10878|10877.4|10878.1|10877.5|10876.9|10876.3|99
1688528100000|2023-07-05 03:35:00|10878.1|10877.5|10879.2|10878.3|10879.3|10878.6|10877.7|10877.1|139
1688528400000|2023-07-05 03:40:00|10879.3|10878.4|10879|10878.4|10879.5|10878.7|10878.6|10878|78
1688528700000|2023-07-05 03:45:00|10878.9|10878.3|10878.4|10877.8|10879.3|10878.7|10878.3|10877.7|182
1688529000000|2023-07-05 03:50:00|10877.9|10877.3|10878.3|10877.7|10878.9|10878.3|10877.8|10877.2|122
1688529300000|2023-07-05 03:55:00|10878.2|10877.6|10877.8|10877.2|10878.5|10877.9|10877.4|10876.8|124
1688529600000|2023-07-05 04:00:00|10877.9|10877.3|10876.9|10876.3|10877.9|10877.3|10876.9|10876.3|97
1688529900000|2023-07-05 04:05:00|10877|10876.4|10877.5|10876.9|10877.6|10877|10876.3|10875.7|78
1688530200000|2023-07-05 04:10:00|10877.6|10877|10877.6|10877|10877.9|10877.3|10877.1|10876.5|124
1688530500000|2023-07-05 04:15:00|10877.7|10877.1|10876.8|10876.2|10877.9|10877.3|10876.6|10876|140
1688530800000|2023-07-05 04:20:00|10876.7|10876.1|10877|10876.4|10877|10876.4|10875.8|10875.2|110
1688531100000|2023-07-05 04:25:00|10876.9|10876.3|10876.9|10876.3|10877.4|10876.8|10876.5|10875.8|99
1688531400000|2023-07-05 04:30:00|10877|10876.4|10876|10875.4|10877.1|10876.5|10875.5|10874.9|140
1688531700000|2023-07-05 04:35:00|10875.9|10875.3|10876.6|10876|10876.7|10876.1|10875.6|10875|104
1688532000000|2023-07-05 04:40:00|10876.7|10876.1|10877|10876.4|10877.1|10876.5|10875.7|10875.1|95
1688532300000|2023-07-05 04:45:00|10877.1|10876.5|10876.6|10876|10877.1|10876.5|10876.5|10875.9|65
1688532600000|2023-07-05 04:50:00|10876.5|10875.9|10875.6|10875|10876.7|10876.1|10875.5|10874.9|65
1688532900000|2023-07-05 04:55:00|10875.5|10874.9|10876.1|10875.5|10876.2|10875.6|10875.5|10874.9|79
1688533200000|2023-07-05 05:00:00|10876|10875.4|10870.8|10870.2|10876.1|10875.5|10868.5|10867.9|192
1688533500000|2023-07-05 05:05:00|10870.7|10870.1|10869.4|10868.8|10871.3|10870.7|10868.7|10868.1|161
1688533800000|2023-07-05 05:10:00|10869.5|10868.9|10869.3|10868.7|10870.1|10869.5|10868.1|10867.5|158
1688534100000|2023-07-05 05:15:00|10869.2|10868.6|10869.7|10869.1|10869.8|10869.2|10868.6|10868|127
1688534400000|2023-07-05 05:20:00|10869.8|10869.2|10871.2|10870.6|10871.9|10871.2|10869.7|10869.1|145
1688534700000|2023-07-05 05:25:00|10871.3|10870.7|10874.1|10873.5|10874.5|10873.9|10871.2|10870.6|168
1688535000000|2023-07-05 05:30:00|10874.2|10873.3|10876.7|10876.1|10876.9|10876.2|10873.8|10872.9|133
1688535300000|2023-07-05 05:35:00|10876.8|10876.2|10876.6|10876|10877.2|10876.6|10876.1|10875.5|93
1688535600000|2023-07-05 05:40:00|10876.5|10875.9|10878.2|10877.6|10878.4|10877.7|10876.2|10875.6|125
1688535900000|2023-07-05 05:45:00|10878.3|10877.7|10881|10880.4|10881.1|10880.5|10877.8|10877.2|122
1688536200000|2023-07-05 05:50:00|10881.1|10880.5|10879.8|10879.2|10881.9|10881.3|10879.7|10879.1|98
1688536500000|2023-07-05 05:55:00|10879.7|10879.1|10881.9|10881|10884.4|10883.7|10879.7|10879.1|202
1688536800000|2023-07-05 06:00:00|10882.1|10881.2|10879.5|10878.9|10884.9|10884.3|10879.5|10878.9|306
1688537100000|2023-07-05 06:05:00|10879.6|10879|10880|10879.4|10880.4|10879.8|10878.5|10877.7|215
1688537400000|2023-07-05 06:10:00|10880.1|10879.5|10880.2|10879.6|10880.4|10879.8|10877.9|10877.3|235
1688537700000|2023-07-05 06:15:00|10880.3|10879.7|10877|10876.4|10881|10880.1|10877|10876.4|191
1688538000000|2023-07-05 06:20:00|10877.2|10876.6|10876.2|10875.6|10878.7|10878.1|10876|10875.4|209
1688538300000|2023-07-05 06:25:00|10876.1|10875.5|10874.7|10874.1|10876.2|10875.6|10873.5|10872.9|244
1688538600000|2023-07-05 06:30:00|10874.6|10874|10876.4|10875.8|10876.4|10875.8|10871.8|10871.2|290
1688538900000|2023-07-05 06:35:00|10876.3|10875.7|10876.4|10875.8|10879.8|10879.2|10875.9|10875.3|214
1688539200000|2023-07-05 06:40:00|10876.8|10876.2|10881.5|10880.6|10882.1|10881.5|10876.7|10876.1|181
1688539500000|2023-07-05 06:45:00|10881.8|10881.2|10887|10886.4|10889.3|10888.7|10881.4|10880.5|378
1688539800000|2023-07-05 06:50:00|10886.7|10886.1|10885|10884.4|10887.6|10887|10885|10884.4|263
1688540100000|2023-07-05 06:55:00|10885.3|10884.7|10883|10882.4|10885.9|10885.2|10882.8|10882.2|343
1688540400000|2023-07-05 07:00:00|10882.9|10882.3|10886.9|10886.3|10887.8|10887.2|10882.7|10882.1|466
1688540700000|2023-07-05 07:05:00|10886.8|10886.2|10896.6|10896|10896.9|10896.3|10886.2|10885.6|450
1688541000000|2023-07-05 07:10:00|10896.7|10896.1|10902.3|10901.4|10903.7|10903.1|10896.7|10896.1|398
1688541300000|2023-07-05 07:15:00|10902.4|10901.5|10905.8|10905.2|10908.3|10907.7|10899.7|10899.1|489
1688541600000|2023-07-05 07:20:00|10905.7|10905.1|10903.6|10903|10905.9|10905.3|10901|10900.4|341
1688541900000|2023-07-05 07:25:00|10903.8|10903.2|10899.8|10899.2|10903.8|10903.2|10898.6|10898|347
1688542200000|2023-07-05 07:30:00|10899.7|10899.1|10900.9|10900.3|10901.1|10900.5|10896.9|10896.3|313
1688542500000|2023-07-05 07:35:00|10900.8|10900.2|10900.3|10899.7|10902.2|10901.6|10898.1|10897.5|315
1688542800000|2023-07-05 07:40:00|10900.2|10899.6|10897.3|10896.7|10900.8|10900.2|10895.9|10895.3|297
1688543100000|2023-07-05 07:45:00|10897.2|10896.6|10889.5|10888.6|10897.3|10896.7|10888.2|10887.3|428
1688543400000|2023-07-05 07:50:00|10889.4|10888.5|10890.2|10889.3|10891.2|10890.6|10887.1|10886.5|364
1688543700000|2023-07-05 07:55:00|10890.1|10889.2|10887|10886.4|10893.1|10892.5|10886.2|10885.6|468
1688544000000|2023-07-05 08:00:00|10886.8|10886.2|10881.2|10880.6|10887.4|10886.6|10880.2|10879.6|542
1688544300000|2023-07-05 08:05:00|10881.4|10880.8|10872.9|10872.3|10882.3|10881.7|10866.6|10866|690
1688544600000|2023-07-05 08:10:00|10872.8|10872.2|10877.6|10876.7|10877.8|10876.9|10872.5|10871.8|478
1688544900000|2023-07-05 08:15:00|10877.2|10876.6|10876.4|10875.8|10878.3|10877.7|10875|10874.3|351
1688545200000|2023-07-05 08:20:00|10876.9|10876.3|10880.8|10880.2|10884.6|10884|10875.4|10874.8|449
1688545500000|2023-07-05 08:25:00|10880.9|10880.3|10881.4|10880.8|10882.4|10881.8|10877.9|10877.3|363
1688545800000|2023-07-05 08:30:00|10881.2|10880.6|10880.4|10879.8|10882.3|10881.7|10877.7|10877.1|356
1688546100000|2023-07-05 08:35:00|10880.5|10879.9|10885.8|10885.2|10889.4|10888.8|10879.1|10878.5|360
1688546400000|2023-07-05 08:40:00|10885.9|10885.3|10892.8|10892.2|10893.3|10892.7|10885.3|10884.7|389
1688546700000|2023-07-05 08:45:00|10892.7|10892.1|10891.6|10891|10894.2|10893.6|10890.8|10890.2|334
1688547000000|2023-07-05 08:50:00|10891.8|10891.2|10892.2|10891.6|10894.5|10893.9|10891.4|10890.8|251
1688547300000|2023-07-05 08:55:00|10891.9|10891.3|10888.5|10887.6|10893.5|10892.9|10887.9|10887|313
1688547600000|2023-07-05 09:00:00|10888.4|10887.5|10890.2|10889.6|10891.8|10890.9|10887.2|10886.3|267
1688547900000|2023-07-05 09:05:00|10890.6|10890|10884.6|10884|10893.1|10892.5|10884.4|10883.8|301
1688548200000|2023-07-05 09:10:00|10884.9|10884.3|10881.6|10881|10888.3|10887.7|10881.3|10880.7|367
1688548500000|2023-07-05 09:15:00|10881.5|10880.9|10882.7|10882.1|10882.7|10882.1|10875.8|10875.2|302
1688548800000|2023-07-05 09:20:00|10882.6|10882|10890.9|10890|10891.9|10891|10882.6|10882|355
1688549100000|2023-07-05 09:25:00|10890.8|10889.9|10889.9|10889.3|10891.4|10890.5|10889.1|10888.3|293
1688549400000|2023-07-05 09:30:00|10890.1|10889.5|10889.6|10889|10891|10890.4|10887.5|10886.9|256
1688549700000|2023-07-05 09:35:00|10889.3|10888.7|10891.5|10890.9|10892.6|10892|10888.6|10888|170
1688550000000|2023-07-05 09:40:00|10891.6|10891|10893.6|10893|10895.2|10894.6|10891.4|10890.5|271
1688550300000|2023-07-05 09:45:00|10893.4|10892.8|10890.8|10889.9|10895.5|10894.9|10890.7|10889.8|240
1688550600000|2023-07-05 09:50:00|10890.7|10889.8|10891|10890.4|10894.7|10894.1|10890.1|10889.3|251
1688550900000|2023-07-05 09:55:00|10891.2|10890.6|10894.6|10894|10896|10895.4|10890.8|10890.2|332
1688551200000|2023-07-05 10:00:00|10895|10894.4|10893.1|10892.5|10895.2|10894.6|10891.1|10890.5|294
1688551500000|2023-07-05 10:05:00|10892.8|10892.2|10889.8|10889.2|10893.1|10892.5|10889.3|10888.6|214
1688551800000|2023-07-05 10:10:00|10889.9|10889.3|10888.1|10887.5|10890|10889.4|10885.6|10885|229
1688552100000|2023-07-05 10:15:00|10888|10887.4|10887.4|10886.8|10890.6|10889.9|10886.2|10885.6|208
1688552400000|2023-07-05 10:20:00|10887.5|10886.9|10887.1|10886.5|10888.5|10887.9|10886.4|10885.8|198
1688552700000|2023-07-05 10:25:00|10887.3|10886.7|10885.4|10884.8|10887.6|10887|10884.5|10883.9|212
1688553000000|2023-07-05 10:30:00|10885.5|10884.9|10886.5|10885.9|10886.7|10886.1|10884.1|10883.5|219
1688553300000|2023-07-05 10:35:00|10886.4|10885.8|10883.9|10883.3|10888|10887.4|10883.8|10883.1|233
1688553600000|2023-07-05 10:40:00|10883.8|10883.2|10883.2|10882.6|10885.4|10884.8|10881.9|10881.3|208
1688553900000|2023-07-05 10:45:00|10883.3|10882.7|10881|10880.1|10883.4|10882.7|10879.2|10878.6|248
1688554200000|2023-07-05 10:50:00|10880.9|10880|10879.5|10878.6|10881.5|10880.9|10878.7|10878.1|225
1688554500000|2023-07-05 10:55:00|10879.7|10878.8|10878.5|10877.9|10879.7|10878.8|10877.9|10877.2|214
1688554800000|2023-07-05 11:00:00|10878.6|10878|10880.9|10880.3|10881.7|10881.1|10878.4|10877.7|223
1688555100000|2023-07-05 11:05:00|10880.8|10880.2|10880|10879.1|10880.9|10880.3|10878.5|10877.9|175
1688555400000|2023-07-05 11:10:00|10880.2|10879.4|10879.8|10879.2|10881.3|10880.7|10879.5|10878.9|161
1688555700000|2023-07-05 11:15:00|10879.5|10878.9|10881.8|10881.2|10882.5|10881.9|10879.4|10878.8|208
1688556000000|2023-07-05 11:20:00|10881.7|10881.1|10881|10880.1|10881.7|10881.1|10878.5|10877.9|190
1688556300000|2023-07-05 11:25:00|10880.9|10880|10880.3|10879.7|10881|10880.2|10878.8|10878|215
1688556600000|2023-07-05 11:30:00|10880.5|10879.9|10879.7|10879.1|10882.1|10881.5|10878.7|10878.1|239
1688556900000|2023-07-05 11:35:00|10879.8|10879.2|10877.2|10876.6|10879.8|10879.2|10875.8|10875.2|180
1688557200000|2023-07-05 11:40:00|10877.3|10876.7|10882.4|10881.8|10882.5|10881.9|10876.8|10876.2|247
1688557500000|2023-07-05 11:45:00|10882.3|10881.7|10881.2|10880.6|10882.6|10882|10879.3|10878.5|286
1688557800000|2023-07-05 11:50:00|10881.3|10880.7|10880.9|10880.3|10882.5|10881.9|10880.4|10879.8|207
1688558100000|2023-07-05 11:55:00|10881|10880.4|10879.5|10878.9|10881.3|10880.7|10879.2|10878.6|256
1688558400000|2023-07-05 12:00:00|10879.4|10878.8|10876.7|10876.1|10880.7|10880.1|10876|10875.4|337
1688558700000|2023-07-05 12:05:00|10876.8|10876.2|10878.7|10878.1|10879.7|10879.1|10876.7|10876.1|253
1688559000000|2023-07-05 12:10:00|10878.9|10878.3|10879.4|10878.8|10879.4|10878.8|10876.7|10876.1|236
1688559300000|2023-07-05 12:15:00|10879.7|10879.1|10882.4|10881.8|10882.6|10882|10879.6|10879|254
1688559600000|2023-07-05 12:20:00|10882.5|10881.9|10884.9|10884.3|10886.9|10886.3|10881.9|10881.3|333
1688559900000|2023-07-05 12:25:00|10884.8|10884.2|10887.9|10887.3|10889.3|10888.6|10884.8|10884.2|341
1688560200000|2023-07-05 12:30:00|10887.6|10887|10891.1|10890.5|10891.2|10890.6|10886.7|10886.1|299
1688560500000|2023-07-05 12:35:00|10891|10890.4|10890.9|10890.3|10893.3|10892.7|10889.8|10889.2|311
1688560800000|2023-07-05 12:40:00|10891|10890.4|10898.8|10898.2|10899.1|10898.5|10890.4|10889.8|309
1688561100000|2023-07-05 12:45:00|10898.9|10898.3|10898|10897.4|10899.8|10899.2|10895.9|10895.3|352
1688561400000|2023-07-05 12:50:00|10898.1|10897.5|10899.8|10899.2|10902.3|10901.7|10896.2|10895.6|361
1688561700000|2023-07-05 12:55:00|10899.7|10899.1|10894.6|10894|10899.8|10899.2|10892.9|10892.3|360
1688562000000|2023-07-05 13:00:00|10894.7|10894.1|10896.2|10895.6|10898.2|10897.6|10894.3|10893.7|392
1688562300000|2023-07-05 13:05:00|10896|10895.4|10895.2|10894.6|10896.2|10895.6|10892.9|10892.3|288
1688562600000|2023-07-05 13:10:00|10895.6|10895|10896.6|10896|10900.2|10899.6|10894.9|10894.3|392
1688562900000|2023-07-05 13:15:00|10896.7|10896.1|10896.6|10896|10899.7|10899.1|10895.7|10895.1|373
1688563200000|2023-07-05 13:20:00|10896.7|10896.1|10899|10898.4|10901.7|10901.1|10896.6|10896|337
1688563500000|2023-07-05 13:25:00|10898.8|10898.2|10895.8|10895.2|10899.5|10898.9|10895.7|10895.1|389
1688563800000|2023-07-05 13:30:00|10896|10895.4|10898.2|10897.6|10899.2|10898.6|10894.2|10893.6|466
1688564100000|2023-07-05 13:35:00|10898.3|10897.7|10898.7|10898.1|10899.4|10898.8|10895.2|10894.6|453
1688564400000|2023-07-05 13:40:00|10898.8|10898.2|10890.8|10890.2|10898.8|10898.2|10890.6|10890|425
1688564700000|2023-07-05 13:45:00|10890.9|10890.3|10887.8|10887.2|10891.6|10891|10886.1|10885.5|468
1688565000000|2023-07-05 13:50:00|10887.7|10887.1|10891.4|10890.8|10893.5|10892.9|10886.5|10885.9|354
1688565300000|2023-07-05 13:55:00|10891.2|10890.6|10892.4|10891|10894.3|10893.7|10886.1|10885.5|451
1688565600000|2023-07-05 14:00:00|10892.8|10891.4|10889.5|10888.9|10895.6|10894.7|10888.6|10888|717
1688565900000|2023-07-05 14:05:00|10889.7|10889.1|10888.2|10887.6|10891.4|10890.8|10887.6|10887|422
1688566200000|2023-07-05 14:10:00|10888.4|10887.8|10886.2|10885.6|10889.3|10888.7|10882.4|10881.8|472
1688566500000|2023-07-05 14:15:00|10886.1|10885.5|10887.6|10887|10891.1|10890.5|10885.8|10885.2|455
1688566800000|2023-07-05 14:20:00|10887.5|10886.9|10883.3|10882.7|10889.3|10888.7|10883.1|10882.5|445
1688567100000|2023-07-05 14:25:00|10883.2|10882.6|10880.9|10880.3|10883.3|10882.7|10878.5|10877.9|400
1688567400000|2023-07-05 14:30:00|10880.8|10880.2|10882.3|10881.7|10882.5|10881.9|10878.5|10877.9|500
1688567700000|2023-07-05 14:35:00|10882|10881.4|10879|10878.4|10883.4|10882.8|10876.9|10876.3|479
1688568000000|2023-07-05 14:40:00|10879.1|10878.5|10873.4|10872.8|10879.1|10878.5|10870.7|10870.1|534
1688568300000|2023-07-05 14:45:00|10873.5|10872.9|10868.1|10867.5|10873.5|10872.9|10867.5|10866.9|408
1688568600000|2023-07-05 14:50:00|10868|10867.4|10869.1|10868.5|10871.2|10870.6|10867.6|10867|398
1688568900000|2023-07-05 14:55:00|10869|10868.4|10874|10873.4|10874.6|10874|10868.6|10868|435
1688569200000|2023-07-05 15:00:00|10874.1|10873.5|10871.2|10870.6|10875.2|10874.6|10871|10870.4|365
1688569500000|2023-07-05 15:05:00|10871.1|10870.5|10871|10870.4|10872.3|10871.7|10868.5|10867.9|350
1688569800000|2023-07-05 15:10:00|10870.7|10870.1|10874.1|10873.5|10874.1|10873.5|10870.6|10870|291
1688570100000|2023-07-05 15:15:00|10874|10873.4|10876.4|10875.8|10876.6|10876|10873|10872.4|320
1688570400000|2023-07-05 15:20:00|10876.5|10875.9|10877|10876.4|10877.5|10876.9|10874.9|10874.3|330
1688570700000|2023-07-05 15:25:00|10876.8|10876.2|10873.9|10873.3|10876.9|10876.3|10873.8|10873.2|345
1688571000000|2023-07-05 15:30:00|10874|10873.4|10876.4|10875.8|10877|10876.4|10873.2|10872.6|295
1688571300000|2023-07-05 15:35:00|10876.5|10875.9|10872.4|10871.8|10876.9|10876.3|10872.3|10871.7|200
1688571600000|2023-07-05 15:40:00|10872.3|10871.7|10866.7|10866.1|10873|10872.4|10865.6|10865|286
1688571900000|2023-07-05 15:45:00|10867|10866.4|10865.4|10864.8|10867.8|10867.2|10865.2|10864.6|281
1688572200000|2023-07-05 15:50:00|10865.5|10864.9|10866.4|10865.8|10867.5|10866.9|10865.3|10864.7|264
1688572500000|2023-07-05 15:55:00|10866.3|10865.7|10867.5|10866.9|10869.9|10869.3|10865.6|10865|292
1688572800000|2023-07-05 16:00:00|10867.4|10866.8|10863.9|10863.3|10867.5|10866.9|10861.7|10861.1|328
1688573100000|2023-07-05 16:05:00|10863.8|10863.2|10864.4|10863.8|10864.6|10864|10861.7|10861.1|275
1688573400000|2023-07-05 16:10:00|10864.5|10863.9|10862.9|10862.3|10864.8|10864.2|10862.1|10861.5|252
1688573700000|2023-07-05 16:15:00|10863|10862.4|10861.6|10861|10863.7|10863.1|10861.1|10860.5|214
1688574000000|2023-07-05 16:20:00|10862.2|10861.6|10865.2|10864.6|10865.4|10864.8|10860.8|10860.2|163
1688574300000|2023-07-05 16:25:00|10865.3|10864.7|10864.3|10863.7|10865.3|10864.7|10862.6|10862|196
1688574600000|2023-07-05 16:30:00|10864.2|10863.6|10863.9|10863.3|10864.3|10863.7|10862.5|10861.9|194
1688574900000|2023-07-05 16:35:00|10864|10863.4|10864.3|10863.7|10865.3|10864.7|10863.2|10862.6|162
1688575200000|2023-07-05 16:40:00|10864.4|10863.8|10863.3|10862.7|10864.4|10863.8|10862.8|10862.2|204
1688575500000|2023-07-05 16:45:00|10863.4|10862.8|10864.9|10864.3|10865.5|10864.9|10862.7|10862.1|224
1688575800000|2023-07-05 16:50:00|10865|10864.4|10861.9|10861.3|10865|10864.4|10861.3|10860.7|233
1688576100000|2023-07-05 16:55:00|10862.1|10861.5|10861.1|10860.5|10862.5|10861.9|10859.4|10858.8|242
1688576400000|2023-07-05 17:00:00|10861.2|10860.6|10860.3|10859.7|10861.4|10860.8|10859.4|10858.8|272
1688576700000|2023-07-05 17:05:00|10860.2|10859.6|10861.5|10860.9|10862.8|10862.2|10860.2|10859.6|180
1688577000000|2023-07-05 17:10:00|10861.8|10861.2|10862.4|10861.8|10863|10862.4|10861.4|10860.8|219
1688577300000|2023-07-05 17:15:00|10862.3|10861.7|10862.5|10861.9|10863.3|10862.7|10861.9|10861.3|249
1688577600000|2023-07-05 17:20:00|10862.7|10862.1|10863.3|10862.7|10864.3|10863.7|10862.5|10861.9|199
1688577900000|2023-07-05 17:25:00|10863.2|10862.6|10860.4|10859.8|10863.6|10863|10859.9|10859.3|206
1688578200000|2023-07-05 17:30:00|10860.3|10859.7|10859.9|10859.3|10861.2|10860.6|10859.8|10859.2|168
1688578500000|2023-07-05 17:35:00|10860|10859.4|10859.6|10859|10860.6|10860|10859.5|10858.9|187
1688578800000|2023-07-05 17:40:00|10859.5|10858.9|10859.4|10858.8|10859.7|10859.1|10858.6|10858|164
1688579100000|2023-07-05 17:45:00|10859.2|10858.6|10860.1|10859.5|10860.5|10859.9|10858.9|10858.3|193
1688579400000|2023-07-05 17:50:00|10860|10859.4|10860|10859.4|10860.4|10859.8|10859.3|10858.7|178
1688579700000|2023-07-05 17:55:00|10859.9|10859.3|10861.1|10859.2|10861.3|10859.5|10858.8|10857.9|202
1688580000000|2023-07-05 18:00:00|10861.2|10859.1|10864.6|10863.7|10866|10865.1|10859.9|10858.5|424
1688580300000|2023-07-05 18:05:00|10864.7|10863.8|10864|10863.4|10865|10864.4|10860.6|10860|265
1688580600000|2023-07-05 18:10:00|10864.1|10863.5|10860.9|10860.3|10864.2|10863.6|10860.8|10860.2|200
1688580900000|2023-07-05 18:15:00|10861|10860.4|10855.8|10855.2|10861|10860.4|10855.3|10854.7|313
1688581200000|2023-07-05 18:20:00|10855.6|10855|10854.7|10854.1|10855.9|10855.3|10853.3|10852.7|330
1688581500000|2023-07-05 18:25:00|10854.5|10853.9|10854.9|10854.3|10856.4|10855.8|10854.2|10853.6|200
1688581800000|2023-07-05 18:30:00|10855|10854.4|10851.9|10851.3|10855|10854.4|10851.9|10851.3|218
1688582100000|2023-07-05 18:35:00|10851.6|10851|10852.5|10851.9|10853.4|10852.8|10851.3|10850.7|225
1688582400000|2023-07-05 18:40:00|10852.7|10852.1|10855.9|10855.3|10855.9|10855.3|10851.9|10851.3|246
1688582700000|2023-07-05 18:45:00|10856|10855.4|10857.7|10857.1|10857.7|10857.1|10855.8|10855.2|251
1688583000000|2023-07-05 18:50:00|10857.6|10857|10856.4|10855.8|10857.8|10857.2|10855.6|10855|188
1688583300000|2023-07-05 18:55:00|10856.3|10855.7|10853.8|10853.2|10856.5|10855.9|10853.5|10852.9|264
1688583600000|2023-07-05 19:00:00|10853.9|10853.3|10853.9|10853.3|10854.3|10853.7|10852.9|10852.3|242
1688583900000|2023-07-05 19:05:00|10854|10853.4|10854.4|10853.8|10854.8|10854.2|10853.3|10852.7|202
1688584200000|2023-07-05 19:10:00|10854.3|10853.7|10854.9|10854.3|10855.5|10854.9|10854|10853.4|122
1688584500000|2023-07-05 19:15:00|10854.8|10854.2|10854.4|10853.8|10856|10855.4|10854.3|10853.7|200
1688584800000|2023-07-05 19:20:00|10854.3|10853.7|10854|10853.4|10854.9|10854.3|10853.3|10852.7|148
1688585100000|2023-07-05 19:25:00|10854.1|10853.5|10853.9|10853.3|10854.4|10853.8|10853.3|10852.7|102
1688585400000|2023-07-05 19:30:00|10854|10853.4|10855.5|10854.9|10855.9|10855.3|10853.8|10853.2|202
1688585700000|2023-07-05 19:35:00|10855.6|10855|10856.6|10856|10856.7|10856.1|10855.3|10854.7|165
1688586000000|2023-07-05 19:40:00|10856.5|10855.9|10855.8|10855.2|10856.6|10856|10855.5|10854.9|154
1688586300000|2023-07-05 19:45:00|10855.7|10855.1|10856.4|10855.8|10856.6|10856|10854.9|10854.3|159
1688586600000|2023-07-05 19:50:00|10856.3|10855.7|10855.1|10854.5|10857.1|10856.5|10855|10854.4|201
1688586900000|2023-07-05 19:55:00|10855.4|10854.8|10855.4|10854.8|10856.5|10855.9|10855.3|10854.7|207
1688587200000|2023-07-05 20:00:00|10855.1|10854.5|10854.6|10854|10856.1|10855.5|10854.4|10853.8|154
1688587500000|2023-07-05 20:05:00|10854.7|10854.1|10855.5|10854.9|10855.6|10855|10854.2|10853.6|98
1688587800000|2023-07-05 20:10:00|10855.6|10855|10855|10854.4|10855.9|10855.3|10854.9|10854.3|91
1688588100000|2023-07-05 20:15:00|10854.9|10854.3|10853.9|10853.3|10855|10854.4|10853.4|10852.8|76
1688588400000|2023-07-05 20:20:00|10854|10853.4|10854.5|10853.9|10854.8|10854.2|10853.3|10852.7|68
1688588700000|2023-07-05 20:25:00|10854.6|10854|10855.1|10854.5|10855.6|10855|10854.5|10853.9|157
1688589000000|2023-07-05 20:30:00|10855|10854.4|10854.6|10853.7|10855|10854.4|10854.3|10853.7|75
1688589300000|2023-07-05 20:35:00|10854.4|10853.8|10854.7|10854.1|10855.1|10854.3|10854.4|10853.8|45
1688589600000|2023-07-05 20:40:00|10854.6|10854|10854.3|10853.7|10854.8|10854.1|10854.2|10853.5|76
1688589900000|2023-07-05 20:45:00|10854.2|10853.6|10854.5|10853.9|10854.7|10854|10854.2|10853.5|29
1688590200000|2023-07-05 20:50:00|10854.4|10853.8|10854.6|10853.7|10854.9|10854|10853.8|10852.9|97
1688590500000|2023-07-05 20:55:00|10854.9|10853.4|10855.5|10853|10855.5|10853.7|10854.2|10852.3|285
1688590800000|2023-07-05 21:00:00|10856.6|10852.1|10859.4|10852.8|10859.5|10852.9|10856.6|10850.6|23
1688591100000|2023-07-05 21:05:00|10859.6|10853|10859|10852.4|10860.1|10853.5|10859|10852.4|57
1688591400000|2023-07-05 21:10:00|10859.1|10852.5|10859.7|10853.1|10859.9|10853.3|10858.5|10851.9|38
1688591700000|2023-07-05 21:15:00|10859.8|10853.2|10859.5|10852.9|10860.2|10853.6|10859.4|10852.8|22
1688592000000|2023-07-05 21:20:00|10859|10852.4|10859.6|10854.2|10860.1|10854.3|10858.4|10851.8|44
1688592300000|2023-07-05 21:25:00|10859.7|10854.3|10859.8|10854.2|10860.2|10854.3|10859.7|10853.6|233
1688592600000|2023-07-05 21:30:00|10859.9|10854.1|10859.6|10854|10860.1|10854.4|10859.3|10852.7|145
1688592900000|2023-07-05 21:35:00|10859.9|10853.9|10856.4|10852.4|10859.9|10855.4|10856.4|10852.1|79
1688593200000|2023-07-05 21:40:00|10856.5|10852.3|10856.5|10852.7|10856.5|10852.7|10855.5|10851.7|109
1688593500000|2023-07-05 21:45:00|10856.6|10852.8|10858.6|10853.3|10858.6|10853.5|10856.5|10852.6|35
1688593800000|2023-07-05 21:50:00|10858.7|10853.4|10859.7|10853.1|10859.7|10853.9|10857.6|10853|170
1688594100000|2023-07-05 21:55:00|10859.6|10853|10859.2|10853.3|10860.5|10853.9|10858.9|10852.5|66
1688594400000|2023-07-05 22:00:00|10859|10852.4|10857|10855.3|10859.1|10855.6|10856.9|10852.4|130
1688594700000|2023-07-05 22:05:00|10856.7|10855.6|10856.7|10855.6|10856.9|10856|10856.6|10855.4|116
1688595000000|2023-07-05 22:10:00|10856.6|10855.7|10856.8|10855.9|10856.8|10855.9|10856.1|10855|61
1688595300000|2023-07-05 22:15:00|10856.9|10855.7|10857.2|10856.1|10857.3|10856.3|10856.7|10855.7|49
1688595600000|2023-07-05 22:20:00|10857.1|10856.2|10857.5|10856.6|10857.5|10856.6|10857|10856.1|54
1688595900000|2023-07-05 22:25:00|10857.6|10856.7|10857.1|10856.2|10857.6|10856.7|10856.2|10855.3|59
1688596200000|2023-07-05 22:30:00|10857.2|10856.3|10856.6|10855.7|10857.7|10856.8|10856.5|10855.6|84
1688596500000|2023-07-05 22:35:00|10856.5|10855.6|10855.7|10854.8|10856.6|10855.7|10855.1|10854.1|64
1688596800000|2023-07-05 22:40:00|10855.8|10854.9|10855.8|10854.9|10856.1|10855.1|10855.2|10854.3|79
1688597100000|2023-07-05 22:45:00|10855.9|10855|10855.7|10854.8|10856|10855.1|10855.6|10854.7|66
1688597400000|2023-07-05 22:50:00|10855.8|10854.9|10855.6|10854.7|10855.9|10855|10855.2|10854.3|49
1688597700000|2023-07-05 22:55:00|10855.7|10854.8|10853.6|10852.7|10855.7|10854.8|10853.4|10852.5|58
1688598000000|2023-07-05 23:00:00|10853.5|10852.6|10853.4|10852.5|10853.9|10853.2|10852.5|10851.7|38
1688598300000|2023-07-05 23:05:00|10853.3|10852.4|10854.4|10853.8|10854.7|10854|10853.2|10852.4|18
1688598600000|2023-07-05 23:10:00|10854.3|10853.7|10854.6|10853.7|10855.4|10854.5|10854.2|10853.6|78
1688598900000|2023-07-05 23:15:00|10854.7|10853.8|10854.3|10853.7|10854.8|10853.9|10853.7|10853.1|56
1688599200000|2023-07-05 23:20:00|10854.2|10853.6|10855.8|10854.9|10856.1|10855.2|10854.2|10853.6|87
1688599500000|2023-07-05 23:25:00|10855.7|10854.8|10856.6|10855.7|10856.8|10855.9|10855.2|10854.3|54
1688599800000|2023-07-05 23:30:00|10856.3|10855.4|10855.9|10855.3|10856.6|10855.9|10855.7|10854.9|64
1688600100000|2023-07-05 23:35:00|10855.7|10855.1|10855.1|10854.2|10855.7|10855.1|10855|10854.1|52
1688600400000|2023-07-05 23:40:00|10855|10854.1|10853.9|10853.3|10855.1|10854.3|10853.8|10853.2|29
1688600700000|2023-07-05 23:45:00|10853.8|10853.2|10855|10854.4|10855.1|10854.5|10853.8|10853.2|38
1688601000000|2023-07-05 23:50:00|10855.1|10854.5|10855.5|10854.9|10855.6|10855|10854.6|10854|39
1688601300000|2023-07-05 23:55:00|10855.6|10855|10855.6|10855|10856.1|10855.5|10855.5|10854.9|29
1688601600000|2023-07-06 00:00:00|10855.9|10855.3|10853.9|10853.3|10856.3|10855.7|10851.1|10850.2|220
1688601900000|2023-07-06 00:05:00|10853.8|10853.2|10853|10852.1|10854.5|10853.9|10852.6|10851.8|157
1688602200000|2023-07-06 00:10:00|10852.9|10852|10853.5|10852.9|10855.2|10854.3|10852.5|10851.9|187
1688602500000|2023-07-06 00:15:00|10853.6|10853|10855.4|10854.8|10855.4|10854.8|10853.2|10852.5|115
1688602800000|2023-07-06 00:20:00|10855.2|10854.6|10853.3|10852.4|10856|10855.4|10853|10852.4|103
1688603100000|2023-07-06 00:25:00|10853.2|10852.6|10853.5|10852.9|10853.9|10853.3|10852.9|10852.3|95
1688603400000|2023-07-06 00:30:00|10853.4|10852.8|10854.8|10854.2|10854.8|10854.2|10852.8|10852.2|103
1688603700000|2023-07-06 00:35:00|10854.9|10854.3|10853.7|10853.1|10855|10854.4|10853.3|10852.7|94
1688604000000|2023-07-06 00:40:00|10853.8|10853.2|10852.8|10852.2|10853.8|10853.2|10852.5|10851.9|95
1688604300000|2023-07-06 00:45:00|10852.7|10852.1|10852.8|10852.2|10852.9|10852.3|10851.4|10850.8|97
1688604600000|2023-07-06 00:50:00|10852.9|10852.3|10848.8|10848.2|10852.9|10852.3|10848.6|10848|178
1688604900000|2023-07-06 00:55:00|10848.7|10848.1|10849.4|10848.8|10849.7|10849.1|10846.7|10846.1|193
1688605200000|2023-07-06 01:00:00|10849.3|10848.7|10847.1|10846.5|10849.8|10849.2|10846.4|10845.8|213
1688605500000|2023-07-06 01:05:00|10847|10846.2|10846.9|10846.3|10848|10847.4|10846.4|10845.8|131
1688605800000|2023-07-06 01:10:00|10847|10846.4|10847|10846.1|10847.2|10846.6|10846.2|10845.6|134
1688606100000|2023-07-06 01:15:00|10847.1|10846.2|10845.5|10844.9|10847.2|10846.6|10845.2|10844.6|165
1688606400000|2023-07-06 01:20:00|10845.4|10844.8|10843.9|10843.3|10847|10846.4|10843.7|10843|174
1688606700000|2023-07-06 01:25:00|10844|10843.4|10844.3|10843.7|10844.4|10843.8|10843.2|10842.6|77
1688607000000|2023-07-06 01:30:00|10844.1|10843.5|10847.3|10846.7|10848.6|10848|10843.8|10843.2|211
1688607300000|2023-07-06 01:35:00|10847.2|10846.6|10850.1|10849.5|10850.6|10850|10847.1|10846.5|154
1688607600000|2023-07-06 01:40:00|10850|10849.4|10848.8|10848.2|10850.1|10849.5|10847.9|10847.3|194
1688607900000|2023-07-06 01:45:00|10848.9|10848.3|10848.5|10847.9|10849|10848.4|10847.3|10846.7|150
1688608200000|2023-07-06 01:50:00|10848.2|10847.6|10848.4|10847.8|10849|10848.4|10847.1|10846.5|195
1688608500000|2023-07-06 01:55:00|10848.5|10847.9|10850.5|10849.9|10851|10850.4|10848.4|10847.8|142
1688608800000|2023-07-06 02:00:00|10850.4|10849.8|10850.3|10849.7|10851|10850.4|10849.5|10848.9|131
1688609100000|2023-07-06 02:05:00|10850.2|10849.6|10851.3|10850.7|10852.1|10851.5|10849.9|10849.3|143
1688609400000|2023-07-06 02:10:00|10851.2|10850.6|10852.4|10851.8|10852.5|10851.9|10850.9|10850.3|128
1688609700000|2023-07-06 02:15:00|10852.6|10852|10851.4|10850.8|10853.4|10852.8|10851.4|10850.8|147
1688610000000|2023-07-06 02:20:00|10851.3|10850.7|10853.5|10852.6|10853.5|10852.9|10850.8|10850.2|133
1688610300000|2023-07-06 02:25:00|10853.4|10852.5|10853.1|10852.2|10853.6|10852.9|10851.6|10851|98
1688610600000|2023-07-06 02:30:00|10853.4|10852.5|10852.4|10851.5|10854.1|10853.2|10852|10851.4|188
1688610900000|2023-07-06 02:35:00|10852.3|10851.4|10850.9|10850.3|10852.8|10852|10850.8|10850.2|146
1688611200000|2023-07-06 02:40:00|10850.8|10850.2|10849|10848.1|10850.8|10850.2|10848.4|10847.8|173
1688611500000|2023-07-06 02:45:00|10848.6|10848|10847.7|10847.1|10848.6|10848|10846.3|10845.7|183
1688611800000|2023-07-06 02:50:00|10847.6|10847|10847.5|10846.9|10848.8|10848.2|10847.3|10846.7|132
1688612100000|2023-07-06 02:55:00|10847.6|10847|10847.5|10846.9|10848|10847.4|10847.1|10846.5|109
1688612400000|2023-07-06 03:00:00|10847.4|10846.8|10844.3|10843.7|10847.4|10846.8|10844.3|10843.7|188
1688612700000|2023-07-06 03:05:00|10844.4|10843.8|10844.4|10843.8|10845.3|10844.7|10843.7|10843.1|145
1688613000000|2023-07-06 03:10:00|10844.3|10843.7|10844.2|10843.6|10844.9|10844.3|10844|10843.4|106
1688613300000|2023-07-06 03:15:00|10844.3|10843.7|10843.6|10843|10844.3|10843.7|10843.4|10842.8|130
1688613600000|2023-07-06 03:20:00|10843.7|10843.1|10843.4|10842.8|10843.9|10843.3|10843.4|10842.8|111
1688613900000|2023-07-06 03:25:00|10843.5|10842.9|10843.7|10843.1|10844.4|10843.8|10843.4|10842.8|167
1688614200000|2023-07-06 03:30:00|10843.8|10843.2|10843.9|10843.3|10844.6|10844|10843.1|10842.5|149
1688614500000|2023-07-06 03:35:00|10843.6|10843|10845|10844.4|10846.2|10845.4|10843.6|10842.7|166
1688614800000|2023-07-06 03:40:00|10845.1|10844.5|10845.8|10844.9|10846.3|10845.4|10844.9|10844.2|154
1688615100000|2023-07-06 03:45:00|10846|10845.1|10843.6|10842.7|10846|10845.1|10842.4|10841.8|118
1688615400000|2023-07-06 03:50:00|10843.7|10842.8|10840.4|10839.8|10843.8|10842.9|10840.4|10839.8|200
1688615700000|2023-07-06 03:55:00|10840.3|10839.7|10840.6|10840|10841.6|10841|10840.3|10839.7|108
1688616000000|2023-07-06 04:00:00|10840.3|10839.7|10836.1|10835.2|10841.6|10841|10836.1|10835.2|222
1688616300000|2023-07-06 04:05:00|10836|10835.1|10836.6|10835.7|10837.2|10836.6|10835|10834.1|297
1688616600000|2023-07-06 04:10:00|10836.5|10835.6|10837.1|10836.2|10837.8|10836.9|10836.1|10835.5|160
1688616900000|2023-07-06 04:15:00|10837.3|10836.4|10836.7|10835.8|10837.6|10836.8|10836.4|10835.7|178
1688617200000|2023-07-06 04:20:00|10837|10836.4|10836.6|10836|10837.5|10836.9|10836.5|10835.9|145
1688617500000|2023-07-06 04:25:00|10836.5|10835.9|10834.4|10833.8|10836.6|10836|10834.3|10833.7|160
1688617800000|2023-07-06 04:30:00|10834.3|10833.7|10835.2|10834.6|10836.3|10835.7|10834.2|10833.6|202
1688618100000|2023-07-06 04:35:00|10835.1|10834.5|10838.1|10837.5|10838.2|10837.6|10835|10834.4|191
1688618400000|2023-07-06 04:40:00|10838.2|10837.6|10836.5|10835.9|10838.2|10837.6|10835.7|10835.1|105
1688618700000|2023-07-06 04:45:00|10836.6|10836|10837.3|10836.4|10837.9|10837|10835.2|10834.6|107
1688619000000|2023-07-06 04:50:00|10837.4|10836.5|10841.3|10840.7|10841.6|10841|10836.8|10835.9|164
1688619300000|2023-07-06 04:55:00|10841.4|10840.8|10843.8|10842.9|10844.1|10843.3|10840.7|10840.1|192
1688619600000|2023-07-06 05:00:00|10843.7|10842.8|10842.9|10842|10844.1|10843.2|10842|10841.4|199
1688619900000|2023-07-06 05:05:00|10842.8|10841.9|10845.1|10844.2|10845.4|10844.5|10842.8|10841.9|142
1688620200000|2023-07-06 05:10:00|10845.2|10844.3|10846.7|10845.8|10846.9|10846.2|10844.7|10844.1|195
1688620500000|2023-07-06 05:15:00|10846.6|10845.7|10844.2|10843.6|10847.3|10846.6|10843.2|10842.5|205
1688620800000|2023-07-06 05:20:00|10844.3|10843.7|10844.3|10843.7|10844.8|10844.2|10843.1|10842.5|180
1688621100000|2023-07-06 05:25:00|10844.4|10843.8|10844.8|10844.2|10845|10844.2|10843.2|10842.5|192
1688621400000|2023-07-06 05:30:00|10844.9|10844.3|10845.7|10845.1|10846|10845.4|10844.7|10843.9|157
1688621700000|2023-07-06 05:35:00|10845.6|10845|10845.2|10844.6|10846.7|10846.1|10844.7|10844.1|149
1688622000000|2023-07-06 05:40:00|10845.3|10844.7|10846.2|10845.6|10846.6|10846|10845.2|10844.6|111
1688622300000|2023-07-06 05:45:00|10846.1|10845.5|10844.6|10844|10846.2|10845.6|10842.5|10841.9|147
1688622600000|2023-07-06 05:50:00|10844.5|10843.9|10846|10845.1|10846|10845.1|10842.9|10842.3|168
1688622900000|2023-07-06 05:55:00|10845.9|10845|10856.2|10855|10856.8|10856.1|10845.9|10845|439
1688623200000|2023-07-06 06:00:00|10856.1|10854.7|10861|10860.1|10863.8|10863|10853.7|10852.8|638
1688623500000|2023-07-06 06:05:00|10861.1|10860.2|10862.1|10861.5|10862.3|10861.7|10858.5|10857.8|410
1688623800000|2023-07-06 06:10:00|10862.2|10861.6|10859.2|10858.6|10863.3|10862.5|10859.1|10858.5|389
1688624100000|2023-07-06 06:15:00|10859.1|10858.5|10861|10860.4|10862.5|10861.9|10859.1|10858.5|276
1688624400000|2023-07-06 06:20:00|10861.1|10860.5|10863.5|10862.9|10864.1|10863.5|10860.3|10859.7|285
1688624700000|2023-07-06 06:25:00|10863.6|10863|10866.2|10865.6|10868.3|10867.4|10863.1|10862.5|392
1688625000000|2023-07-06 06:30:00|10865.9|10865.3|10865.1|10864.5|10867.8|10867.2|10863.7|10863.1|334
1688625300000|2023-07-06 06:35:00|10865|10864.4|10864.7|10864.1|10865.2|10864.6|10863.3|10862.5|254
1688625600000|2023-07-06 06:40:00|10864.5|10863.9|10864|10863.4|10864.6|10864|10861.9|10861.3|227
1688625900000|2023-07-06 06:45:00|10863.7|10863.1|10867.2|10866.6|10867.2|10866.6|10863.7|10863.1|292
1688626200000|2023-07-06 06:50:00|10867|10866.4|10867.6|10867|10869.6|10869|10866.8|10866.2|246
1688626500000|2023-07-06 06:55:00|10867.7|10867.1|10867.7|10867.1|10867.9|10867.3|10864.9|10864.3|275
1688626800000|2023-07-06 07:00:00|10867.6|10867|10864.5|10863.9|10867.7|10867.1|10860|10859.4|468
1688627100000|2023-07-06 07:05:00|10864.4|10863.8|10860.4|10859.8|10865.9|10865.3|10859|10858.4|494
1688627400000|2023-07-06 07:10:00|10860.5|10859.9|10859.8|10859.2|10861.8|10861.2|10857.4|10856.8|491
1688627700000|2023-07-06 07:15:00|10860|10859.4|10860.5|10859.9|10863.6|10863|10859.4|10858.8|322
1688628000000|2023-07-06 07:20:00|10860.2|10859.6|10873.2|10872.3|10873.4|10872.8|10859.2|10858.6|417
1688628300000|2023-07-06 07:25:00|10873.1|10872.2|10868.4|10867.5|10875.7|10875.1|10868.3|10867.4|420
1688628600000|2023-07-06 07:30:00|10868.3|10867.4|10863.2|10862.6|10868.9|10868.2|10862.9|10862.3|449
1688628900000|2023-07-06 07:35:00|10863.1|10862.5|10861.6|10861|10864.2|10863.6|10859.8|10859.2|355
1688629200000|2023-07-06 07:40:00|10861.7|10861.1|10862.9|10862.3|10863.7|10863.1|10860.4|10859.8|276
1688629500000|2023-07-06 07:45:00|10862.8|10862.2|10858.9|10858.3|10863.6|10863|10857.5|10856.9|321
1688629800000|2023-07-06 07:50:00|10859.3|10858.7|10856.9|10856.3|10859.5|10858.9|10855.2|10854.6|360
1688630100000|2023-07-06 07:55:00|10856.8|10856.2|10856|10855.4|10857.4|10856.8|10852.6|10852|404
1688630400000|2023-07-06 08:00:00|10855.8|10855.2|10858|10857.4|10861.3|10860.5|10854.8|10854.2|462
1688630700000|2023-07-06 08:05:00|10857.7|10857.1|10859.1|10858.5|10860.1|10859.5|10857.5|10856.9|277
1688631000000|2023-07-06 08:10:00|10859|10858.4|10853.6|10853|10859.9|10859.3|10853.6|10853|284
1688631300000|2023-07-06 08:15:00|10853.8|10853.2|10849.4|10848.8|10853.8|10853.2|10847.7|10847.1|346
1688631600000|2023-07-06 08:20:00|10849.1|10848.5|10853.8|10853.2|10853.8|10853.2|10847.6|10847|301
1688631900000|2023-07-06 08:25:00|10853.7|10853.1|10853|10852.4|10857.1|10856.5|10852.6|10852|273
1688632200000|2023-07-06 08:30:00|10852.9|10852.3|10848.7|10848.1|10852.9|10852.3|10845.8|10845.2|443
1688632500000|2023-07-06 08:35:00|10849|10848.4|10850.1|10849.5|10851.6|10850.7|10848.6|10848|242
1688632800000|2023-07-06 08:40:00|10850.2|10849.6|10853.2|10852.6|10853.2|10852.6|10849.9|10849.3|311
1688633100000|2023-07-06 08:45:00|10853.1|10852.5|10859.3|10858.7|10859.3|10858.7|10852.5|10851.9|287
1688633400000|2023-07-06 08:50:00|10859.5|10858.9|10864.5|10863.9|10865.5|10864.9|10859.4|10858.8|396
1688633700000|2023-07-06 08:55:00|10864.4|10863.8|10864.4|10863.8|10866|10865.4|10863.6|10863|348
1688634000000|2023-07-06 09:00:00|10864.5|10863.9|10861.7|10861.1|10865|10864.4|10860.6|10860|461
1688634300000|2023-07-06 09:05:00|10861.5|10860.9|10866.2|10865.6|10866.7|10866.1|10860.5|10859.9|302
1688634600000|2023-07-06 09:10:00|10866.1|10865.5|10867.6|10867|10869|10868.4|10865.9|10865.3|278
1688634900000|2023-07-06 09:15:00|10867.7|10867.1|10866|10865.4|10867.7|10867.1|10865.3|10864.7|163
1688635200000|2023-07-06 09:20:00|10865.9|10865.3|10862.6|10861.7|10866|10865.4|10862.2|10861.6|206
1688635500000|2023-07-06 09:25:00|10862.7|10862.1|10862.3|10861.7|10863.3|10862.7|10861.1|10860.5|243
1688635800000|2023-07-06 09:30:00|10862.2|10861.6|10864|10863.4|10864.3|10863.7|10861.6|10861|254
1688636100000|2023-07-06 09:35:00|10863.9|10863.3|10864.2|10863.6|10868.2|10867.6|10863.9|10863.3|286
1688636400000|2023-07-06 09:40:00|10864.4|10863.8|10866.4|10865.8|10868.4|10867.8|10862.8|10862.2|277
1688636700000|2023-07-06 09:45:00|10866.3|10865.7|10864.6|10864|10868.3|10867.6|10864.4|10863.8|215
1688637000000|2023-07-06 09:50:00|10864.5|10863.9|10863.6|10863|10865.7|10865.1|10862.8|10862.2|215
1688637300000|2023-07-06 09:55:00|10863.5|10862.9|10862|10861.4|10863.7|10863.1|10860.9|10860.3|220
1688637600000|2023-07-06 10:00:00|10861.9|10861.3|10864.8|10864.2|10865.5|10864.9|10861.7|10861.1|234
1688637900000|2023-07-06 10:05:00|10864.5|10863.9|10864.2|10863.6|10865.5|10864.9|10863.6|10863|182
1688638200000|2023-07-06 10:10:00|10863.9|10863.3|10869.7|10869.1|10869.7|10869.1|10863.5|10862.9|210
1688638500000|2023-07-06 10:15:00|10869.8|10869.2|10874.4|10873.8|10881.4|10880.8|10869.1|10868.5|386
1688638800000|2023-07-06 10:20:00|10874.3|10873.7|10878|10877.4|10883|10882.4|10873.9|10873.3|445
1688639100000|2023-07-06 10:25:00|10878.1|10877.5|10887.4|10886.8|10888.5|10887.7|10876.2|10875.6|476
1688639400000|2023-07-06 10:30:00|10887.3|10886.7|10886.8|10886.2|10889.8|10889.1|10886|10885.2|408
1688639700000|2023-07-06 10:35:00|10886.9|10886.3|10885.5|10884.9|10890.3|10889.7|10884.3|10883.4|469
1688640000000|2023-07-06 10:40:00|10885.4|10884.8|10886.2|10885.3|10889.6|10889|10883.9|10883.2|350
1688640300000|2023-07-06 10:45:00|10886.3|10885.4|10888.6|10888|10889.4|10888.5|10885.7|10884.8|217
1688640600000|2023-07-06 10:50:00|10888.5|10887.9|10888.9|10888|10889.9|10889.3|10885|10884.4|324
1688640900000|2023-07-06 10:55:00|10888.8|10887.9|10887.1|10886.5|10889.2|10888.6|10885|10884.4|268
1688641200000|2023-07-06 11:00:00|10887|10886.4|10884.4|10883.8|10888.3|10887.7|10883.7|10883.1|289
1688641500000|2023-07-06 11:05:00|10884.2|10883.6|10887.1|10886.5|10889|10888.4|10883.9|10883.2|276
1688641800000|2023-07-06 11:10:00|10887|10886.4|10887.7|10887.1|10889.1|10888.5|10887|10886.4|265
1688642100000|2023-07-06 11:15:00|10887.5|10886.9|10884.6|10884|10887.7|10887.1|10884.5|10883.9|209
1688642400000|2023-07-06 11:20:00|10884.3|10883.7|10890.9|10890.3|10891|10890.3|10884.1|10883.5|246
1688642700000|2023-07-06 11:25:00|10890.8|10890.2|10894.7|10894.1|10895.3|10894.7|10890.8|10890.2|327
1688643000000|2023-07-06 11:30:00|10894.8|10894.2|10891.8|10891.2|10895.9|10895.3|10890.4|10889.8|271
1688643300000|2023-07-06 11:35:00|10892.1|10891.5|10894.3|10893.7|10894.9|10894.3|10890.4|10889.8|253
1688643600000|2023-07-06 11:40:00|10894.5|10893.9|10896.4|10895.8|10898.2|10897.6|10894.3|10893.7|324
1688643900000|2023-07-06 11:45:00|10896.7|10896.1|10892.5|10891.9|10896.9|10896.3|10892.4|10891.8|231
1688644200000|2023-07-06 11:50:00|10892.4|10891.8|10894.6|10894|10894.6|10894|10891.6|10891|291
1688644500000|2023-07-06 11:55:00|10895|10894.4|10895.6|10895|10898|10897.4|10894.5|10893.9|328
1688644800000|2023-07-06 12:00:00|10895.4|10894.8|10894.8|10894.2|10895.7|10895.1|10891.6|10891|365
1688645100000|2023-07-06 12:05:00|10895|10894.4|10899.4|10898.8|10900.6|10900|10893.9|10893.3|356
1688645400000|2023-07-06 12:10:00|10899.3|10898.7|10898.3|10895.9|10901|10900.4|10896.1|10895.4|462
1688645700000|2023-07-06 12:15:00|10898|10895.8|10869.3|10868.7|10898|10895.8|10861.3|10860.4|1517
1688646000000|2023-07-06 12:20:00|10869.6|10869|10872.2|10871.6|10872.7|10872.1|10863.2|10862.6|1043
1688646300000|2023-07-06 12:25:00|10872.3|10871.4|10881|10878.4|10881.9|10881|10871.5|10870.8|669
1688646600000|2023-07-06 12:30:00|10881.4|10877.4|10870.1|10869.2|10883.2|10879.3|10866.8|10865.9|1246
1688646900000|2023-07-06 12:35:00|10870.2|10869.3|10868.1|10867.5|10870.2|10869.3|10858.8|10858.2|846
1688647200000|2023-07-06 12:40:00|10868.2|10867.6|10869.9|10869.3|10870.7|10870.1|10863.6|10863|831
1688647500000|2023-07-06 12:45:00|10870|10869.4|10866.2|10865.6|10871.3|10870.4|10865.3|10864.5|803
1688647800000|2023-07-06 12:50:00|10866.1|10865.5|10870.3|10869.7|10871.7|10871|10865.5|10864.9|677
1688648100000|2023-07-06 12:55:00|10870|10869.4|10874.2|10873.6|10876.9|10876|10867.8|10867.2|656
1688648400000|2023-07-06 13:00:00|10874.5|10873.9|10879.9|10879.3|10885.2|10884.6|10874.5|10873.9|819
1688648700000|2023-07-06 13:05:00|10880|10879.4|10875.7|10875.1|10880.6|10880|10873|10872.4|472
1688649000000|2023-07-06 13:10:00|10875.6|10875|10870.2|10869.6|10875.7|10875.1|10867.5|10866.9|550
1688649300000|2023-07-06 13:15:00|10870.1|10869.5|10882.8|10882.2|10884.1|10883.5|10870.1|10869.5|551
1688649600000|2023-07-06 13:20:00|10882.6|10882|10881.3|10880.4|10886.3|10885.7|10879.5|10878.6|590
1688649900000|2023-07-06 13:25:00|10881.2|10880.3|10886.5|10885.9|10888.1|10887.5|10880.4|10879.8|476
1688650200000|2023-07-06 13:30:00|10886.4|10885.8|10883.7|10883.1|10887.9|10887.3|10882.2|10881.4|760
1688650500000|2023-07-06 13:35:00|10883.6|10883|10883|10882.4|10885.6|10885|10878.8|10878.2|665
1688650800000|2023-07-06 13:40:00|10882.9|10882.3|10877.3|10875.9|10885.5|10884.9|10875.8|10874.9|580
1688651100000|2023-07-06 13:45:00|10877.4|10876|10876.8|10876.2|10878.9|10878.3|10869.4|10868.8|894
1688651400000|2023-07-06 13:50:00|10876.9|10876.3|10882.1|10881.5|10882.7|10882.1|10876.9|10876.3|536
1688651700000|2023-07-06 13:55:00|10882|10881.4|10885|10881|10886.5|10885.8|10880.3|10879.7|520
1688652000000|2023-07-06 14:00:00|10880.2|10874.2|10872.6|10872|10880.2|10878.5|10866.9|10865.3|1428
1688652300000|2023-07-06 14:05:00|10872.4|10871.8|10848.7|10847.8|10872.5|10871.9|10846.6|10846|1036
1688652600000|2023-07-06 14:10:00|10849|10848.4|10856.6|10855.7|10856.6|10855.7|10848.9|10848.3|763
1688652900000|2023-07-06 14:15:00|10856.5|10855.6|10851.2|10850.6|10861.1|10860.2|10850.6|10850|675
1688653200000|2023-07-06 14:20:00|10851.3|10850.7|10844.1|10843.5|10851.9|10851.3|10843.5|10842.9|613
1688653500000|2023-07-06 14:25:00|10844.2|10843.6|10845.4|10844.8|10846.6|10846|10842.5|10841.9|520
1688653800000|2023-07-06 14:30:00|10845.3|10844.7|10840.7|10840.1|10847.9|10847.3|10840.7|10840.1|608
1688654100000|2023-07-06 14:35:00|10840.6|10840|10839.9|10839.3|10840.6|10840|10834.3|10833.7|618
1688654400000|2023-07-06 14:40:00|10839.8|10839.2|10840.2|10839.3|10841.1|10840.3|10836.1|10835.5|555
1688654700000|2023-07-06 14:45:00|10840.1|10839.2|10849.7|10848.8|10849.9|10849|10838.5|10837.7|547
1688655000000|2023-07-06 14:50:00|10849.6|10848.7|10868.2|10867.3|10870|10869.4|10849.6|10848.7|785
1688655300000|2023-07-06 14:55:00|10868.4|10867.5|10868.5|10867.9|10874.8|10874.2|10864.1|10863.5|888
1688655600000|2023-07-06 15:00:00|10868.6|10868|10867.4|10866.8|10870.8|10870.2|10864|10863.4|618
1688655900000|2023-07-06 15:05:00|10867.7|10867.1|10866.8|10866.2|10867.9|10867.3|10863.9|10863.3|487
1688656200000|2023-07-06 15:10:00|10867|10866.4|10867.1|10866.5|10868.5|10867.9|10865.6|10865|426
1688656500000|2023-07-06 15:15:00|10866.9|10866.3|10866.8|10866.2|10869.7|10869.1|10864|10863.4|459
1688656800000|2023-07-06 15:20:00|10866.7|10866.1|10862.6|10862|10867.5|10866.9|10862.3|10861.7|309
1688657100000|2023-07-06 15:25:00|10862.5|10861.9|10860.8|10860.2|10862.6|10862|10859.1|10858.5|331
1688657400000|2023-07-06 15:30:00|10860.9|10860.3|10869|10868.4|10869.9|10869.3|10858.6|10858|370
1688657700000|2023-07-06 15:35:00|10868.9|10868.3|10874.6|10874|10878.5|10877.9|10868.9|10868.3|516
1688658000000|2023-07-06 15:40:00|10874.7|10874.1|10869.3|10868.4|10875.1|10874.5|10868.5|10867.9|375
1688658300000|2023-07-06 15:45:00|10869.6|10868.7|10868.8|10867.9|10871.5|10870.6|10867.4|10866.5|370
1688658600000|2023-07-06 15:50:00|10868.7|10867.8|10870.8|10870.2|10871.6|10871|10865.5|10864.9|359
1688658900000|2023-07-06 15:55:00|10870.7|10870.1|10872.8|10872.2|10873.7|10873.1|10868.1|10867.5|443
1688659200000|2023-07-06 16:00:00|10872.9|10872.3|10879|10878.4|10879.7|10878.8|10872.7|10872.1|431
1688659500000|2023-07-06 16:05:00|10878.9|10878.3|10885.2|10884.6|10886.4|10885.8|10878.3|10877.6|412
1688659800000|2023-07-06 16:10:00|10885.1|10884.5|10878|10877.4|10885.6|10885|10877.8|10877.2|390
1688660100000|2023-07-06 16:15:00|10877.7|10877.1|10875.1|10874.5|10878.5|10877.9|10874.2|10873.6|271
1688660400000|2023-07-06 16:20:00|10875.2|10874.6|10872.5|10871.9|10875.2|10874.6|10871.7|10871.1|293
1688660700000|2023-07-06 16:25:00|10872.4|10871.8|10871.9|10871.3|10873|10872.4|10871.3|10870.7|285
1688661000000|2023-07-06 16:30:00|10871.8|10871.2|10874.2|10873.6|10875|10874.4|10871.8|10871.2|217
1688661300000|2023-07-06 16:35:00|10874.1|10873.5|10874.2|10873.6|10875.1|10874.5|10871.9|10871.3|235
1688661600000|2023-07-06 16:40:00|10874.4|10873.8|10874.6|10874|10877.2|10876.6|10874.1|10873.5|259
1688661900000|2023-07-06 16:45:00|10874.7|10874.1|10873.8|10873.2|10875.8|10875.2|10873|10872.4|218
1688662200000|2023-07-06 16:50:00|10874|10873.4|10874.1|10873.5|10877.3|10876.7|10873.7|10873.1|212
1688662500000|2023-07-06 16:55:00|10874.2|10873.6|10872.9|10872.3|10874.2|10873.6|10871.1|10870.5|250
1688662800000|2023-07-06 17:00:00|10873|10872.4|10875.7|10875.1|10875.7|10875.1|10872.7|10872.1|240
1688663100000|2023-07-06 17:05:00|10875.3|10874.7|10873.6|10873|10876.3|10875.7|10873.4|10872.8|254
1688663400000|2023-07-06 17:10:00|10873.5|10872.9|10876.8|10876.2|10877.2|10876.6|10873|10872.4|226
1688663700000|2023-07-06 17:15:00|10876.9|10876.3|10877.1|10876.5|10878.3|10877.7|10876.3|10875.7|273
1688664000000|2023-07-06 17:20:00|10877.2|10876.6|10879.5|10878.9|10880.6|10880|10876.9|10876.3|224
1688664300000|2023-07-06 17:25:00|10879.2|10878.6|10879.6|10879|10880.5|10879.9|10878.7|10878.1|178
1688664600000|2023-07-06 17:30:00|10879.7|10879.1|10876.6|10876|10880.2|10879.6|10876.6|10876|234
1688664900000|2023-07-06 17:35:00|10876.7|10876.1|10881.7|10881.1|10882.5|10881.9|10876.6|10876|149
1688665200000|2023-07-06 17:40:00|10881.6|10881|10879.3|10878.7|10881.7|10881.1|10878.8|10878.2|176
1688665500000|2023-07-06 17:45:00|10879.2|10878.6|10877.1|10876.5|10879.2|10878.6|10875.8|10875.2|205
1688665800000|2023-07-06 17:50:00|10877.2|10876.6|10876.7|10876.1|10879.6|10879|10876.2|10875.6|199
1688666100000|2023-07-06 17:55:00|10876.6|10876|10882.3|10881.7|10882.4|10881.8|10876.6|10876|260
1688666400000|2023-07-06 18:00:00|10882.1|10881.5|10880.2|10879.6|10883.1|10882.5|10880.2|10879.6|253
1688666700000|2023-07-06 18:05:00|10880.1|10879.5|10880.1|10879.5|10881.8|10881.2|10879.7|10879.1|160
1688667000000|2023-07-06 18:10:00|10880|10879.4|10878.8|10878.2|10880.3|10879.7|10878.7|10878.1|148
1688667300000|2023-07-06 18:15:00|10878.9|10878.3|10879.4|10878.8|10879.7|10879.1|10878.4|10877.8|170
1688667600000|2023-07-06 18:20:00|10879.6|10879|10879.9|10879.3|10880.6|10880|10877.7|10877.1|203
1688667900000|2023-07-06 18:25:00|10880|10879.4|10878.2|10877.6|10880.7|10880.1|10878.2|10877.6|151
1688668200000|2023-07-06 18:30:00|10878.1|10877.5|10882.4|10881.8|10882.4|10881.8|10877.9|10877.3|185
1688668500000|2023-07-06 18:35:00|10882.6|10882|10881.7|10881.1|10882.8|10882.2|10880.7|10880.1|147
1688668800000|2023-07-06 18:40:00|10881.8|10881.2|10883.7|10883.1|10883.7|10883.1|10880.7|10880.1|163
1688669100000|2023-07-06 18:45:00|10883.6|10883|10884.7|10884.1|10885|10884.4|10882.8|10882.2|144
1688669400000|2023-07-06 18:50:00|10884.8|10884.2|10884.3|10883.7|10886.1|10885.5|10884.1|10883.5|193
1688669700000|2023-07-06 18:55:00|10884.2|10883.6|10881.1|10880.5|10884.6|10884|10881|10880.4|178
1688670000000|2023-07-06 19:00:00|10881.2|10880.6|10884.2|10883.6|10884.6|10884|10881.1|10880.5|165
1688670300000|2023-07-06 19:05:00|10884.4|10883.8|10884.3|10883.7|10885.6|10885|10884.1|10883.5|161
1688670600000|2023-07-06 19:10:00|10884.2|10883.6|10882.8|10882.2|10884.4|10883.8|10882.4|10881.8|189
1688670900000|2023-07-06 19:15:00|10882.9|10882.3|10884.9|10884.3|10884.9|10884.3|10882.9|10882.3|136
1688671200000|2023-07-06 19:20:00|10884.8|10884.2|10886.2|10885.6|10886.2|10885.6|10884.6|10884|88
1688671500000|2023-07-06 19:25:00|10885.9|10885.3|10885.1|10884.5|10886.3|10885.7|10884.5|10883.9|105
1688671800000|2023-07-06 19:30:00|10884.9|10884.3|10883.5|10882.9|10885.1|10884.5|10882.4|10881.8|137
1688672100000|2023-07-06 19:35:00|10883.6|10883|10886.3|10885.7|10886.3|10885.7|10883.2|10882.6|141
1688672400000|2023-07-06 19:40:00|10886.2|10885.6|10886.8|10886.2|10887.8|10887.2|10885.8|10885.2|162
1688672700000|2023-07-06 19:45:00|10886.7|10886.1|10887.1|10886.5|10887.4|10886.8|10885.6|10885|288
1688673000000|2023-07-06 19:50:00|10887.2|10886.6|10887.3|10886.7|10888|10887.4|10886.3|10885.7|191
1688673300000|2023-07-06 19:55:00|10887.2|10886.6|10888.7|10888.1|10889.2|10888.6|10886.7|10886.1|221
1688673600000|2023-07-06 20:00:00|10888.5|10887.9|10887.6|10887|10888.5|10887.9|10886.8|10886.2|144
1688673900000|2023-07-06 20:05:00|10887.5|10886.9|10886.6|10886|10887.6|10887|10886.2|10885.6|95
1688674200000|2023-07-06 20:10:00|10886.7|10886.1|10886.5|10885.6|10886.7|10886.1|10885.6|10885|149
1688674500000|2023-07-06 20:15:00|10886.4|10885.5|10888.5|10887.9|10888.7|10888.1|10886|10885.3|68
1688674800000|2023-07-06 20:20:00|10888.4|10887.8|10888.4|10887.8|10888.9|10888.3|10888|10887.4|50
1688675100000|2023-07-06 20:25:00|10888.3|10887.7|10888.7|10888.1|10888.9|10888.3|10887.7|10887.1|65
1688675400000|2023-07-06 20:30:00|10888.8|10888.2|10889.1|10888.2|10889.5|10888.7|10888.5|10887.9|97
1688675700000|2023-07-06 20:35:00|10889.2|10888.3|10890|10889.1|10890.2|10889.3|10888.3|10887.7|87
1688676000000|2023-07-06 20:40:00|10889.9|10889.4|10890.6|10889.7|10890.9|10890.3|10889.4|10888.7|59
1688676300000|2023-07-06 20:45:00|10890.8|10889.9|10891.8|10890.9|10892.2|10891.3|10890|10889.1|109
1688676600000|2023-07-06 20:50:00|10891.9|10891|10891.9|10891|10893.1|10892.2|10891.8|10890.9|145
1688676900000|2023-07-06 20:55:00|10892.3|10890.8|10893.1|10887.5|10893.8|10891.6|10892.3|10886.6|288
1688677200000|2023-07-06 21:00:00|10892.5|10887|10891|10884.4|10892.9|10887|10891|10884.4|14
1688677500000|2023-07-06 21:05:00|10891.1|10884.5|10891.4|10884.8|10891.4|10884.8|10891|10884.5|47
1688677800000|2023-07-06 21:10:00|10891.1|10885.2|10890.7|10886.2|10891.6|10886.2|10890.1|10884.7|56
1688678100000|2023-07-06 21:15:00|10890.6|10886.3|10890.7|10886.7|10890.9|10887.9|10890.4|10886.3|43
1688678400000|2023-07-06 21:20:00|10890.6|10886.8|10890.6|10886.8|10890.9|10887|10890.6|10886.7|21
1688678700000|2023-07-06 21:25:00|10890.5|10886.9|10890.8|10886.6|10891.1|10887.2|10890.5|10886.5|24
1688679000000|2023-07-06 21:30:00|10890.9|10886.7|10890.4|10887|10890.9|10887.3|10890.4|10886.7|19
1688679300000|2023-07-06 21:35:00|10890.5|10886.9|10890.8|10887|10891|10887.1|10890.5|10886.8|40
1688679600000|2023-07-06 21:40:00|10890.9|10887.1|10890.8|10887|10890.9|10887.5|10890.5|10886.8|146
1688679900000|2023-07-06 21:45:00|10890.9|10887.1|10890.9|10887.2|10891|10887.3|10890.8|10887|22
1688680200000|2023-07-06 21:50:00||10887.1||10887.2||10887.3||10887.1|4
1688680500000|2023-07-06 21:55:00|10890.8|10887.1|10890.6|10887.4|10890.9|10887.5|10890.5|10887.1|101
1688680800000|2023-07-06 22:00:00|10891.3|10887.8|10890.9|10889.1|10892.6|10889.7|10890.7|10887.6|122
1688681100000|2023-07-06 22:05:00|10890.6|10889.4|10890.7|10889.3|10890.8|10889.5|10890.2|10888.8|59
1688681400000|2023-07-06 22:10:00|10890.6|10889.4|10890.6|10889.7|10890.9|10889.7|10890.5|10889|100
1688681700000|2023-07-06 22:15:00|10890.7|10889.5|10890.8|10889.6|10891|10890|10890.4|10889.4|81
1688682000000|2023-07-06 22:20:00|10890.7|10889.5|10890.7|10889.6|10891.1|10890.1|10890.3|10889.3|81
1688682300000|2023-07-06 22:25:00|10890.6|10889.7|10890.6|10889.7|10890.7|10889.7|10890.3|10889.3|173
1688682600000|2023-07-06 22:30:00|10891|10890.1|10890.8|10889.9|10891.5|10890.6|10890.8|10889.9|50
1688682900000|2023-07-06 22:35:00|10890.5|10889.6|10891.1|10890.2|10891.3|10890.4|10890.4|10889.5|41
1688683200000|2023-07-06 22:40:00|10891.3|10890.4|10891.6|10890.7|10891.6|10890.7|10891.3|10890.4|35
1688683500000|2023-07-06 22:45:00|10891.5|10890.6|10891.7|10890.8|10891.7|10890.8|10891.4|10890.5|36
1688683800000|2023-07-06 22:50:00|10891.6|10890.7|10891.5|10890.6|10891.6|10890.8|10891.2|10890.3|48
1688684100000|2023-07-06 22:55:00|10891.4|10890.5|10891.8|10890.9|10891.9|10891|10891.3|10890.4|35
1688684400000|2023-07-06 23:00:00|10891.9|10891|10892.8|10891.9|10892.9|10892|10891.5|10890.6|65
1688684700000|2023-07-06 23:05:00|10892.9|10892|10894.3|10893.7|10894.5|10893.7|10892.9|10892|56
1688685000000|2023-07-06 23:10:00|10894.4|10893.8|10894.7|10894.1|10894.8|10894.1|10894.1|10893.4|59
1688685300000|2023-07-06 23:15:00|10894.6|10893.8|10895.1|10894.2|10895.1|10894.4|10894.5|10893.7|68
1688685600000|2023-07-06 23:20:00|10895|10894.1|10893.9|10893.3|10895.3|10894.6|10893.8|10893.2|45
1688685900000|2023-07-06 23:25:00|10894|10893.4|10893.3|10892.4|10894.2|10893.5|10893.3|10892.4|44
1688686200000|2023-07-06 23:30:00|10893.4|10892.5|10892.3|10891.4|10893.7|10892.8|10892.3|10891.4|50
1688686500000|2023-07-06 23:35:00|10892.4|10891.5|10892.8|10891.9|10892.9|10892|10892.3|10891.4|33
1688686800000|2023-07-06 23:40:00|10892.9|10892|10891.9|10891|10892.9|10892|10891.2|10890.5|67
1688687100000|2023-07-06 23:45:00|10891.8|10890.9|10891.4|10890.5|10892.2|10891.3|10891|10890.3|93
1688687400000|2023-07-06 23:50:00|10891.3|10890.4|10891.7|10890.8|10892|10891.1|10890.7|10889.8|49
1688687700000|2023-07-06 23:55:00|10891.8|10890.9|10890.2|10889.3|10891.9|10891|10890.2|10889.3|48
1688688000000|2023-07-07 00:00:00|10890|10889.1|10890.6|10889.7|10891.3|10890.4|10888.5|10887.8|192
1688688300000|2023-07-07 00:05:00|10890.5|10890|10890.2|10889.3|10891.5|10890.9|10889.5|10888.8|153
1688688600000|2023-07-07 00:10:00|10890.1|10889.2|10887.6|10887|10890.3|10889.4|10887.1|10886.5|104
1688688900000|2023-07-07 00:15:00|10888|10887.4|10888.7|10887.8|10889.3|10888.7|10887.5|10886.9|123
1688689200000|2023-07-07 00:20:00|10888.6|10887.7|10887.2|10886.3|10888.6|10887.8|10886.8|10885.9|97
1688689500000|2023-07-07 00:25:00|10887.4|10886.5|10886.5|10885.6|10888.3|10887.4|10886.4|10885.5|143
1688689800000|2023-07-07 00:30:00|10886.6|10885.7|10885.4|10884.8|10888.3|10887.4|10885|10884.2|116
1688690100000|2023-07-07 00:35:00|10885.1|10884.5|10883.6|10882.7|10885.9|10885.1|10883.3|10882.7|146
1688690400000|2023-07-07 00:40:00|10883.7|10882.8|10885.1|10884.2|10886.4|10885.8|10883.5|10882.6|147
1688690700000|2023-07-07 00:45:00|10885|10884.1|10884.6|10883.7|10886.2|10885.4|10884.6|10883.7|115
1688691000000|2023-07-07 00:50:00|10884.7|10883.8|10884.5|10883.9|10885.1|10884.5|10883|10882.2|221
1688691300000|2023-07-07 00:55:00|10885|10884.4|10885.6|10884.7|10885.7|10884.8|10882.9|10882|207
1688691600000|2023-07-07 01:00:00|10885.5|10884.6|10888.8|10887.9|10888.8|10887.9|10885.3|10884.4|206
1688691900000|2023-07-07 01:05:00|10888.6|10888|10889.1|10888.5|10890|10889.4|10888|10887.4|155
1688692200000|2023-07-07 01:10:00|10889.2|10888.6|10889.9|10889|10890.4|10889.7|10888.6|10888|121
1688692500000|2023-07-07 01:15:00|10889.8|10888.9|10888.4|10887.8|10891.7|10891.1|10888.1|10887.3|207
1688692800000|2023-07-07 01:20:00|10888.3|10887.7|10888.5|10887.9|10889.3|10888.7|10887.9|10887.3|142
1688693100000|2023-07-07 01:25:00|10888.6|10888|10888|10887.4|10889.2|10888.6|10887.9|10887.3|137
1688693400000|2023-07-07 01:30:00|10888.1|10887.5|10888.5|10887.9|10889.1|10888.5|10887.4|10886.8|178
1688693700000|2023-07-07 01:35:00|10888.6|10888|10888.3|10887.4|10888.8|10888.1|10886.7|10886.1|148
1688694000000|2023-07-07 01:40:00|10888.5|10887.6|10887.9|10887.3|10889|10888.4|10887.6|10886.7|119
1688694300000|2023-07-07 01:45:00|10888.1|10887.5|10888.4|10887.8|10888.7|10888.1|10887.7|10887.1|130
1688694600000|2023-07-07 01:50:00|10888.5|10887.9|10888.7|10887.8|10889.1|10888.3|10887.8|10887.2|166
1688694900000|2023-07-07 01:55:00|10888.6|10887.7|10887.4|10886.8|10888.6|10887.9|10886.9|10886.2|150
1688695200000|2023-07-07 02:00:00|10887.3|10886.7|10887.3|10886.7|10889|10888.2|10887.3|10886.5|175
1688695500000|2023-07-07 02:05:00|10887.4|10886.8|10887.5|10886.9|10888.7|10887.8|10887|10886.1|90
1688695800000|2023-07-07 02:10:00|10887.6|10887|10886.9|10886.3|10888.9|10888|10886.8|10886.1|132
1688696100000|2023-07-07 02:15:00|10887|10886.4|10886.3|10885.7|10887.6|10886.7|10886|10885.2|99
1688696400000|2023-07-07 02:20:00|10886.2|10885.6|10886.1|10885.2|10886.4|10885.7|10885.8|10884.9|93
1688696700000|2023-07-07 02:25:00|10886|10885.1|10885|10884.1|10886.3|10885.4|10884.8|10884|113
1688697000000|2023-07-07 02:30:00|10884.9|10884|10884.5|10883.6|10885.4|10884.8|10883.8|10883.1|89
1688697300000|2023-07-07 02:35:00|10884.4|10883.5|10885.6|10884.7|10885.9|10885.2|10884.3|10883.4|95
1688697600000|2023-07-07 02:40:00|10885.4|10884.8|10885.9|10885|10886|10885.1|10885|10884.1|109
1688697900000|2023-07-07 02:45:00|10886|10885.1|10885.9|10885|10886.2|10885.6|10885.1|10884.5|97
1688698200000|2023-07-07 02:50:00|10886|10885.1|10886.7|10885.8|10887|10886.1|10885.8|10884.9|97
1688698500000|2023-07-07 02:55:00|10886.8|10885.9|10886.4|10885.8|10886.8|10886.1|10885.9|10885.3|119
1688698800000|2023-07-07 03:00:00|10886.5|10885.9|10889.4|10888.5|10889.5|10888.6|10886.3|10885.7|147
1688699100000|2023-07-07 03:05:00|10889.3|10888.4|10890.4|10889.8|10890.4|10889.8|10889|10888.2|101
1688699400000|2023-07-07 03:10:00|10890.3|10889.7|10891.1|10890.5|10891.7|10891.1|10890.2|10889.6|106
1688699700000|2023-07-07 03:15:00|10891.2|10890.6|10891.4|10890.8|10891.9|10891.3|10891|10890.4|154
1688700000000|2023-07-07 03:20:00|10891.3|10890.7|10889.7|10889.1|10891.6|10890.8|10889.6|10889|103
1688700300000|2023-07-07 03:25:00|10889.8|10889.2|10890.7|10890.1|10890.8|10890.2|10889.3|10888.7|119
1688700600000|2023-07-07 03:30:00|10890.8|10890.2|10888.1|10887.5|10890.9|10890.3|10888.1|10887.5|121
1688700900000|2023-07-07 03:35:00|10888|10887.4|10888.7|10888.1|10888.9|10888.3|10887.7|10887.1|107
1688701200000|2023-07-07 03:40:00|10888.8|10888.2|10887.4|10886.8|10888.9|10888.3|10887.3|10886.7|86
1688701500000|2023-07-07 03:45:00|10887.2|10886.6|10887.3|10886.7|10887.5|10886.9|10887|10886.4|93
1688701800000|2023-07-07 03:50:00|10887.1|10886.5|10887.6|10887|10888|10887.2|10886.9|10886.2|81
1688702100000|2023-07-07 03:55:00|10887.7|10887.1|10888.2|10887.6|10889.1|10888.5|10887.7|10886.9|155
1688702400000|2023-07-07 04:00:00|10888.1|10887.5|10886.3|10885.4|10888.7|10888.1|10886.1|10885.2|97
1688702700000|2023-07-07 04:05:00|10886.4|10885.5|10887.6|10886.7|10888.2|10887.4|10886|10885.3|92
1688703000000|2023-07-07 04:10:00|10887.5|10886.6|10889|10888.1|10889.1|10888.2|10887.5|10886.6|125
1688703300000|2023-07-07 04:15:00|10888.9|10888|10890|10889.4|10890.2|10889.4|10888.9|10888|73
1688703600000|2023-07-07 04:20:00|10889.6|10889|10889.6|10888.7|10889.6|10889|10888.5|10887.9|59
1688703900000|2023-07-07 04:25:00|10889.5|10888.6|10892.6|10892|10892.7|10892.1|10889.4|10888.6|66
1688704200000|2023-07-07 04:30:00|10892.7|10892.1|10892.4|10891.8|10893|10892.2|10891.8|10891.2|129
1688704500000|2023-07-07 04:35:00|10892.5|10891.9|10893.1|10892.5|10894.7|10893.9|10892.5|10891.9|80
1688704800000|2023-07-07 04:40:00|10893|10892.4|10895|10894.4|10895.1|10894.5|10892.6|10891.8|95
1688705100000|2023-07-07 04:45:00|10895.1|10894.5|10894.4|10893.8|10895.6|10894.9|10894.1|10893.5|69
1688705400000|2023-07-07 04:50:00|10894.3|10893.7|10893.5|10892.9|10895.4|10894.8|10893.5|10892.9|68
1688705700000|2023-07-07 04:55:00|10893.4|10892.8|10891.4|10890.8|10893.5|10892.9|10891.3|10890.7|70
1688706000000|2023-07-07 05:00:00|10891.8|10891.2|10892.5|10891.9|10892.7|10892.1|10890.7|10890.1|102
1688706300000|2023-07-07 05:05:00|10892.2|10891.6|10894.2|10893.6|10896.7|10896|10892|10891.4|187
1688706600000|2023-07-07 05:10:00|10894.1|10893.5|10895.1|10894.5|10895.6|10895|10893.5|10892.7|160
1688706900000|2023-07-07 05:15:00|10895.3|10894.7|10893.6|10893|10895.8|10895.2|10893.5|10892.9|164
1688707200000|2023-07-07 05:20:00|10893.5|10892.9|10894.6|10894|10895.5|10894.9|10893.5|10892.9|132
1688707500000|2023-07-07 05:25:00|10894.4|10893.8|10892.8|10892.2|10894.8|10894.2|10892.2|10891.6|97
1688707800000|2023-07-07 05:30:00|10892.6|10892|10892.9|10892.3|10893.2|10892.4|10891.4|10890.8|111
1688708100000|2023-07-07 05:35:00|10892.7|10892.1|10892.4|10891.8|10892.8|10892.2|10891.5|10890.9|113
1688708400000|2023-07-07 05:40:00|10892.5|10891.9|10893|10892.1|10894.1|10893.3|10892.5|10891.9|152
1688708700000|2023-07-07 05:45:00|10893.1|10892.2|10892.3|10891.7|10893.6|10892.7|10891.8|10891.2|121
1688709000000|2023-07-07 05:50:00|10892.4|10891.8|10892.7|10892.1|10894.1|10893.5|10892.3|10891.6|98
1688709300000|2023-07-07 05:55:00|10892.6|10892|10887.9|10887|10892.7|10892.1|10886.8|10885.9|297
1688709600000|2023-07-07 06:00:00|10888.1|10887.2|10890.8|10890.2|10895.5|10894.9|10887.7|10886.8|296
1688709900000|2023-07-07 06:05:00|10890.9|10890.3|10898|10897.4|10898|10897.4|10890.6|10890|304
1688710200000|2023-07-07 06:10:00|10897.9|10897.3|10897.8|10897.2|10900.7|10900.1|10897.2|10896.6|280
1688710500000|2023-07-07 06:15:00|10897.5|10896.9|10894.4|10893.5|10898.2|10897.4|10893.9|10893|212
1688710800000|2023-07-07 06:20:00|10894.5|10893.6|10894.2|10893.6|10895.2|10894.5|10893.7|10893|167
1688711100000|2023-07-07 06:25:00|10894.1|10893.5|10892.3|10891.7|10894.3|10893.7|10890.9|10890.3|212
1688711400000|2023-07-07 06:30:00|10892.4|10891.8|10892.8|10892.2|10894.9|10894.3|10892|10891.4|180
1688711700000|2023-07-07 06:35:00|10892.6|10892|10893.4|10892.8|10895|10894.4|10892|10891.4|183
1688712000000|2023-07-07 06:40:00|10893.5|10892.9|10893.2|10892.3|10894.6|10894|10891.7|10891.1|249
1688712300000|2023-07-07 06:45:00|10892.9|10892|10891.3|10890.7|10893.9|10893.3|10889.4|10888.8|275
1688712600000|2023-07-07 06:50:00|10891.2|10890.6|10883.7|10883.1|10891.2|10890.6|10881.5|10880.9|259
1688712900000|2023-07-07 06:55:00|10883.8|10883.2|10883.3|10882.7|10887|10886.1|10882.6|10881.8|377
1688713200000|2023-07-07 07:00:00|10883.2|10882.6|10886.9|10886.3|10887|10886.4|10879.7|10879.1|452
1688713500000|2023-07-07 07:05:00|10887.2|10886.6|10890.3|10889.7|10891.4|10890.8|10885.5|10884.9|311
1688713800000|2023-07-07 07:10:00|10890.1|10889.5|10885.8|10885.2|10890.4|10889.8|10883.1|10882.5|383
1688714100000|2023-07-07 07:15:00|10885.7|10885.1|10887.5|10886.9|10889|10888.4|10885.7|10885.1|379
1688714400000|2023-07-07 07:20:00|10887.3|10886.7|10881.3|10880.7|10887.3|10886.7|10877.8|10877.2|370
1688714700000|2023-07-07 07:25:00|10881.6|10881|10882|10881.4|10885.4|10884.5|10880.3|10879.7|404
1688715000000|2023-07-07 07:30:00|10881.7|10881.1|10884.3|10883.7|10888.4|10887.7|10880.7|10880.1|509
1688715300000|2023-07-07 07:35:00|10884.1|10883.5|10885.7|10885.1|10887.4|10886.8|10882.7|10882.1|495
1688715600000|2023-07-07 07:40:00|10885.6|10885|10882.4|10881.8|10887.1|10886.5|10882.3|10881.7|394
1688715900000|2023-07-07 07:45:00|10882.3|10881.7|10879.5|10878.9|10884.8|10884.2|10878.9|10878.3|361
1688716200000|2023-07-07 07:50:00|10879.4|10878.8|10876.1|10875.5|10880.2|10879.6|10876|10875.4|326
1688716500000|2023-07-07 07:55:00|10876|10875.4|10876.3|10875.7|10876.4|10875.8|10872|10871.4|366
1688716800000|2023-07-07 08:00:00|10876.4|10875.8|10870.9|10870.3|10876.4|10875.8|10869.8|10869.2|468
1688717100000|2023-07-07 08:05:00|10871|10870.4|10870.8|10870.2|10874|10873.4|10870.3|10869.7|324
1688717400000|2023-07-07 08:10:00|10870.9|10870.3|10871.8|10871.2|10873.4|10872.8|10868.2|10867.6|321
1688717700000|2023-07-07 08:15:00|10871.6|10871|10872.8|10872.2|10872.9|10872.3|10867.4|10866.8|350
1688718000000|2023-07-07 08:20:00|10872.9|10872.3|10877.6|10877|10878|10877.4|10872.8|10872.2|322
1688718300000|2023-07-07 08:25:00|10877.5|10876.9|10878.4|10877.8|10881|10880.4|10874.4|10873.8|285
1688718600000|2023-07-07 08:30:00|10878.3|10877.7|10878.3|10877.7|10880.6|10880|10877.4|10876.8|275
1688718900000|2023-07-07 08:35:00|10878.4|10877.8|10880|10879.4|10881.1|10880.5|10877.7|10877.1|219
1688719200000|2023-07-07 08:40:00|10879.5|10878.9|10876.2|10875.6|10879.8|10879.2|10876.1|10875.5|330
1688719500000|2023-07-07 08:45:00|10876.1|10875.5|10875.7|10875.1|10876.3|10875.7|10873.8|10873.2|256
1688719800000|2023-07-07 08:50:00|10875.6|10875|10878.2|10877.6|10878.7|10878.1|10875.6|10875|287
1688720100000|2023-07-07 08:55:00|10878.1|10877.5|10878.3|10877.4|10880.4|10879.8|10877.5|10876.9|216
1688720400000|2023-07-07 09:00:00|10878.4|10877.5|10879.6|10879|10881.1|10880.3|10878.3|10877.5|312
1688720700000|2023-07-07 09:05:00|10879.5|10878.9|10882.4|10881.8|10882.5|10881.9|10879.5|10878.9|242
1688721000000|2023-07-07 09:10:00|10882.3|10881.7|10881.5|10880.9|10885.4|10884.8|10880.7|10880.1|315
1688721300000|2023-07-07 09:15:00|10881.4|10880.8|10881.3|10880.7|10882.1|10881.5|10880|10879.4|301
1688721600000|2023-07-07 09:20:00|10881.4|10880.8|10878.4|10877.8|10881.7|10881.1|10876.6|10876|317
1688721900000|2023-07-07 09:25:00|10878.6|10878|10874.1|10873.5|10878.9|10878.3|10873.7|10872.8|285
1688722200000|2023-07-07 09:30:00|10874|10873.4|10876.5|10875.9|10876.5|10875.9|10870.5|10869.6|402
1688722500000|2023-07-07 09:35:00|10876.4|10875.8|10885.4|10884.8|10887.1|10886.5|10875.2|10874.6|349
1688722800000|2023-07-07 09:40:00|10885.5|10884.9|10885.3|10884.7|10889|10888.4|10883.2|10882.6|288
1688723100000|2023-07-07 09:45:00|10884.8|10884.2|10885.5|10884.9|10888|10887.4|10883.6|10883|235
1688723400000|2023-07-07 09:50:00|10885.4|10884.8|10882|10881.4|10886.3|10885.7|10880.2|10879.6|336
1688723700000|2023-07-07 09:55:00|10882.1|10881.5|10880.8|10880.2|10885.4|10884.8|10880|10879.4|299
1688724000000|2023-07-07 10:00:00|10880.7|10880.1|10881.1|10880.5|10882.7|10882.1|10880.2|10879.6|240
1688724300000|2023-07-07 10:05:00|10880.8|10880.2|10880.5|10879.9|10882.5|10881.9|10879.6|10879|200
1688724600000|2023-07-07 10:10:00|10880.4|10879.8|10882|10881.4|10882.8|10882.2|10879|10878.4|234
1688724900000|2023-07-07 10:15:00|10881.9|10881.3|10879.8|10879.2|10881.9|10881.3|10879.7|10879.1|173
1688725200000|2023-07-07 10:20:00|10879.9|10879.3|10878.8|10878.2|10882.6|10882|10878.4|10877.8|206
1688725500000|2023-07-07 10:25:00|10878.7|10878.1|10883.3|10882.7|10883.4|10882.8|10878.2|10877.6|194
1688725800000|2023-07-07 10:30:00|10883.4|10882.8|10888.4|10887.8|10888.4|10887.8|10883.4|10882.8|248
1688726100000|2023-07-07 10:35:00|10888.3|10887.7|10892.4|10891.8|10892.4|10891.8|10887.1|10886.5|231
1688726400000|2023-07-07 10:40:00|10892|10891.4|10894.8|10894.2|10896.8|10896.2|10890.8|10890.2|219
1688726700000|2023-07-07 10:45:00|10894.7|10894.1|10892.3|10891.7|10895.9|10895.3|10892.3|10891.7|215
1688727000000|2023-07-07 10:50:00|10892.2|10891.6|10894.2|10893.6|10894.2|10893.6|10891.6|10891|180
1688727300000|2023-07-07 10:55:00|10894.1|10893.5|10892.7|10892.1|10894.1|10893.5|10891.3|10890.7|282
1688727600000|2023-07-07 11:00:00|10892.8|10892.2|10892.7|10892.1|10893.8|10893.2|10891|10890.4|224
1688727900000|2023-07-07 11:05:00|10892.9|10892.3|10889.7|10889.1|10893.8|10893.2|10889.7|10889.1|186
1688728200000|2023-07-07 11:10:00|10889.6|10889|10891.7|10891.1|10893.6|10893|10889.2|10888.6|174
1688728500000|2023-07-07 11:15:00|10891.6|10891|10890.7|10890.1|10893.4|10892.8|10890.1|10889.5|190
1688728800000|2023-07-07 11:20:00|10890.6|10890|10893.2|10892.6|10893.2|10892.6|10890.1|10889.5|196
1688729100000|2023-07-07 11:25:00|10893.1|10892.5|10891.5|10890.9|10893.2|10892.6|10889|10888.4|268
1688729400000|2023-07-07 11:30:00|10891.6|10891|10896.2|10895.6|10896.3|10895.7|10891.3|10890.7|227
1688729700000|2023-07-07 11:35:00|10895.9|10895.3|10896.6|10896|10897.2|10896.6|10894.7|10894.1|209
1688730000000|2023-07-07 11:40:00|10896.7|10896.1|10893.5|10892.9|10897|10896.4|10893|10892.4|233
1688730300000|2023-07-07 11:45:00|10893.6|10893|10896.1|10895.5|10896.2|10895.6|10891.4|10890.8|267
1688730600000|2023-07-07 11:50:00|10896.3|10895.7|10893.7|10893.1|10897|10896.4|10893|10892.4|222
1688730900000|2023-07-07 11:55:00|10893.6|10893|10888|10887.4|10893.9|10893.3|10887.9|10887.3|404
1688731200000|2023-07-07 12:00:00|10887.9|10887.3|10887.6|10887|10893.1|10892.5|10887.6|10887|474
1688731500000|2023-07-07 12:05:00|10887.9|10887.3|10888.5|10887.9|10889.7|10889.1|10886.6|10886|263
1688731800000|2023-07-07 12:10:00|10888.4|10887.8|10885.5|10884.9|10888.4|10887.8|10885.3|10884.7|343
1688732100000|2023-07-07 12:15:00|10885.8|10885.2|10875.6|10875|10885.8|10885.2|10875.6|10875|393
1688732400000|2023-07-07 12:20:00|10875.4|10874.8|10882.5|10881.9|10883.4|10882.8|10875|10874.4|408
1688732700000|2023-07-07 12:25:00|10882.6|10882|10894.2|10888.2|10894.2|10888.2|10881.8|10881.1|546
1688733000000|2023-07-07 12:30:00|10896|10890|10925.1|10924.2|10925.3|10924.4|10896|10890|1841
1688733300000|2023-07-07 12:35:00|10924.8|10923.9|10916.2|10915.3|10931.8|10931.2|10914.1|10913.2|1311
1688733600000|2023-07-07 12:40:00|10916.1|10915.2|10910.7|10910.1|10919.5|10918.8|10902.8|10902.2|1146
1688733900000|2023-07-07 12:45:00|10910.9|10910.3|10915.1|10914.5|10916|10915.4|10904.2|10903.6|958
1688734200000|2023-07-07 12:50:00|10915.2|10914.6|10920|10919.4|10925.3|10924.7|10914.6|10914|818
1688734500000|2023-07-07 12:55:00|10919.9|10919.3|10912.5|10911.9|10923.3|10922.7|10911.6|10911|800
1688734800000|2023-07-07 13:00:00|10912.1|10911.5|10907.1|10906.5|10912.1|10911.5|10902.3|10901.7|1003
1688735100000|2023-07-07 13:05:00|10907.5|10906.9|10901.5|10900.9|10908|10907.4|10895.8|10895.2|607
1688735400000|2023-07-07 13:10:00|10901.7|10901.1|10908.7|10908.1|10913.4|10912.8|10899.6|10899|596
1688735700000|2023-07-07 13:15:00|10909|10908.4|10907.6|10907|10910.9|10910.3|10904.7|10904.1|491
1688736000000|2023-07-07 13:20:00|10907.7|10907.1|10909.8|10909.2|10914|10913.3|10907.5|10906.9|548
1688736300000|2023-07-07 13:25:00|10909.7|10909.1|10908|10907.4|10910.5|10909.9|10905.4|10904.8|541
1688736600000|2023-07-07 13:30:00|10908.3|10907.7|10911.4|10910.8|10917.2|10916.3|10907.5|10906.8|702
1688736900000|2023-07-07 13:35:00|10911.8|10911.2|10912.5|10911.9|10915.2|10914.6|10905.5|10904.9|711
1688737200000|2023-07-07 13:40:00|10912.4|10911.8|10913.2|10912.3|10915.9|10915.3|10911.3|10910.6|628
1688737500000|2023-07-07 13:45:00|10913.1|10912.2|10918.2|10917.6|10922.6|10922|10913|10912.2|659
1688737800000|2023-07-07 13:50:00|10918.5|10917.9|10917.6|10916.7|10925.2|10924.6|10917.6|10916.7|665
1688738100000|2023-07-07 13:55:00|10917.5|10916.6|10916.6|10916|10920.5|10919.6|10915.7|10915.1|445
1688738400000|2023-07-07 14:00:00|10916.5|10915.9|10918.1|10917.5|10918.1|10917.5|10910.1|10909.5|564
1688738700000|2023-07-07 14:05:00|10918|10917.4|10918.5|10917.9|10921.9|10921.3|10916.6|10916|377
1688739000000|2023-07-07 14:10:00|10918.6|10918|10920|10919.4|10923.5|10922.9|10917.2|10916.6|390
1688739300000|2023-07-07 14:15:00|10920.1|10919.5|10921.4|10920.5|10921.4|10920.5|10917.1|10916.5|392
1688739600000|2023-07-07 14:20:00|10921.7|10921.1|10927.9|10927.3|10929.1|10928.5|10921.3|10920.4|392
1688739900000|2023-07-07 14:25:00|10927.8|10927.2|10929.7|10929.1|10930.3|10929.7|10923.6|10923|388
1688740200000|2023-07-07 14:30:00|10929.8|10929.2|10938.2|10937.6|10939.5|10938.6|10928.2|10927.6|444
1688740500000|2023-07-07 14:35:00|10938|10937.4|10943.1|10942.5|10945.5|10944.8|10936|10935.4|502
1688740800000|2023-07-07 14:40:00|10943.2|10942.6|10948.5|10947.9|10948.9|10948.3|10943.1|10942.5|380
1688741100000|2023-07-07 14:45:00|10948.7|10948.1|10945.1|10944.5|10950.3|10949.7|10945|10944.4|464
1688741400000|2023-07-07 14:50:00|10945.2|10944.6|10950.3|10949.7|10951.9|10951.3|10943.2|10942.5|393
1688741700000|2023-07-07 14:55:00|10950.4|10949.8|10949.3|10948.7|10954.3|10953.7|10948.9|10948.3|421
1688742000000|2023-07-07 15:00:00|10949.2|10948.6|10951.5|10950.6|10952.9|10952.3|10946.4|10945.8|374
1688742300000|2023-07-07 15:05:00|10951.4|10950.5|10947.3|10946.7|10951.8|10951.2|10945.5|10944.6|338
1688742600000|2023-07-07 15:10:00|10946.5|10945.9|10949.7|10949.1|10950|10949.4|10945.1|10944.5|329
1688742900000|2023-07-07 15:15:00|10949.8|10949.2|10949.5|10948.9|10951.2|10950.4|10946.6|10946|323
1688743200000|2023-07-07 15:20:00|10949.2|10948.6|10951|10950.4|10952.6|10951.7|10948.4|10947.8|260
1688743500000|2023-07-07 15:25:00|10950.9|10950.3|10949.4|10948.8|10951|10950.4|10946.8|10946.2|253
1688743800000|2023-07-07 15:30:00|10949.5|10948.9|10952|10951.4|10952.5|10951.9|10949.5|10948.9|216
1688744100000|2023-07-07 15:35:00|10951.9|10951.3|10955.5|10954.9|10956.2|10955.6|10951.9|10951.3|206
1688744400000|2023-07-07 15:40:00|10955.6|10955|10957.2|10956.6|10958.2|10957.4|10955.4|10954.8|237
1688744700000|2023-07-07 15:45:00|10957.3|10956.7|10958.6|10958|10959.2|10958.6|10957.1|10956.2|214
1688745000000|2023-07-07 15:50:00|10958.7|10958.1|10958.9|10958.3|10961.3|10960.4|10955.6|10955|198
1688745300000|2023-07-07 15:55:00|10959.2|10958.6|10963.3|10962.7|10963.8|10963.2|10959.2|10958.6|196
1688745600000|2023-07-07 16:00:00|10963.4|10962.8|10965.8|10965.2|10966.2|10965.6|10963.4|10962.8|259
1688745900000|2023-07-07 16:05:00|10965.7|10965.1|10966.4|10965.8|10967.8|10967.2|10964.5|10963.9|210
1688746200000|2023-07-07 16:10:00|10966.3|10965.7|10967.1|10966.5|10968.4|10967.7|10965.7|10964.8|166
1688746500000|2023-07-07 16:15:00|10967.2|10966.6|10966.7|10966.1|10967.7|10967.1|10965.2|10964.6|138
1688746800000|2023-07-07 16:20:00|10966.6|10966|10966.7|10966.1|10967.5|10966.9|10965.7|10965.1|152
1688747100000|2023-07-07 16:25:00|10966.8|10966.2|10968|10967.4|10968.8|10968.2|10966.2|10965.6|111
1688747400000|2023-07-07 16:30:00|10968.1|10967.5|10968.1|10967.5|10969.8|10969.1|10967.2|10966.3|112
1688747700000|2023-07-07 16:35:00|10968|10967.4|10968.6|10968|10969.1|10968.5|10966.1|10965.5|126
1688748000000|2023-07-07 16:40:00|10968.3|10967.7|10969.6|10969|10969.8|10969|10967.6|10967|173
1688748300000|2023-07-07 16:45:00|10969.4|10968.8|10968.4|10967.8|10970.9|10970.3|10967.6|10967|154
1688748600000|2023-07-07 16:50:00|10968.5|10967.9|10970.4|10969.8|10970.6|10970|10968.1|10967.5|141
1688748900000|2023-07-07 16:55:00|10970.2|10969.6|10972.1|10971.5|10973.1|10972.5|10969.7|10969.1|226
1688749200000|2023-07-07 17:00:00|10971.8|10971.2|10968.7|10968.1|10973.2|10972.6|10968.5|10967.9|175
1688749500000|2023-07-07 17:05:00|10969.1|10968.5|10967.7|10967.1|10969.3|10968.7|10966.7|10966.1|78
1688749800000|2023-07-07 17:10:00|10968|10967.4|10970.7|10970.1|10971.2|10970.6|10968|10967.4|104
1688750100000|2023-07-07 17:15:00|10970.8|10970.2|10972.5|10971.9|10972.6|10972|10970.7|10970.1|73
1688750400000|2023-07-07 17:20:00|10972.6|10972|10972.1|10971.5|10973.5|10972.9|10971.3|10970.7|84
1688750700000|2023-07-07 17:25:00|10972|10971.4|10972|10971.4|10972|10971.4|10970|10969.4|63
1688751000000|2023-07-07 17:30:00|10971.7|10971.1|10972|10971.4|10973.5|10972.9|10970.8|10970.2|71
1688751300000|2023-07-07 17:35:00|10972.1|10971.5|10968.9|10968.3|10972.1|10971.5|10968.4|10967.5|117
1688751600000|2023-07-07 17:40:00|10968.5|10967.9|10969.3|10968.7|10970.4|10969.8|10968.4|10967.8|66
1688751900000|2023-07-07 17:45:00|10969.4|10968.8|10969.8|10969.2|10970.1|10969.5|10967.7|10967.1|123
1688752200000|2023-07-07 17:50:00|10969.9|10969.3|10971.8|10971.2|10972.9|10972.3|10969.4|10968.7|110
1688752500000|2023-07-07 17:55:00|10972.3|10971.7|10968|10967.1|10972.3|10971.7|10967.3|10966.4|135
1688752800000|2023-07-07 18:00:00|10968.1|10967.2|10968.9|10968.3|10968.9|10968.3|10966|10965.4|142
1688753100000|2023-07-07 18:05:00|10968.8|10968.2|10969|10968.4|10969.9|10969.3|10967.9|10967.3|114
1688753400000|2023-07-07 18:10:00|10969.1|10968.5|10967.9|10967.3|10969.2|10968.6|10967.8|10966.9|69
1688753700000|2023-07-07 18:15:00|10967.8|10967.2|10967.3|10966.7|10967.9|10967.3|10966.4|10965.8|86
1688754000000|2023-07-07 18:20:00|10967.4|10966.8|10968|10967.4|10968.2|10967.6|10966.8|10966.2|73
1688754300000|2023-07-07 18:25:00|10968.1|10967.5|10968.9|10968.3|10969.3|10968.7|10967.8|10967.2|62
1688754600000|2023-07-07 18:30:00|10969.1|10968.5|10968.7|10968.1|10970.4|10969.8|10968.6|10968|71
1688754900000|2023-07-07 18:35:00|10968.5|10967.9|10969.7|10969.1|10970.2|10969.6|10967.9|10967.3|63
1688755200000|2023-07-07 18:40:00|10969.6|10969|10967.3|10966.7|10969.6|10969|10966.6|10966|69
1688755500000|2023-07-07 18:45:00|10967.4|10966.8|10967.2|10966.6|10967.8|10967.2|10966.8|10966.2|72
1688755800000|2023-07-07 18:50:00|10967.1|10966.5|10969.9|10969.3|10970.3|10969.7|10967.1|10966.5|76
1688756100000|2023-07-07 18:55:00|10969.8|10969.2|10967.7|10967.1|10969.9|10969.3|10966.5|10965.9|154
1688756400000|2023-07-07 19:00:00|10967.6|10967|10966.9|10966.3|10967.6|10967|10966|10965.4|97
1688756700000|2023-07-07 19:05:00|10966.8|10966.2|10967.5|10966.9|10967.8|10967.2|10966.4|10965.8|72
1688757000000|2023-07-07 19:10:00|10967.7|10967.1|10968.9|10968.3|10969.3|10968.7|10967.4|10966.8|118
1688757300000|2023-07-07 19:15:00|10968.8|10968.2|10966.1|10965.5|10968.8|10968.2|10966|10965.4|85
1688757600000|2023-07-07 19:20:00|10966.2|10965.6|10968.8|10968.2|10968.8|10968.2|10966.1|10965.5|120
1688757900000|2023-07-07 19:25:00|10968.7|10968.1|10968.4|10967.8|10969.6|10969|10968.2|10967.3|107
1688758200000|2023-07-07 19:30:00|10968.5|10967.9|10968.7|10968.1|10969|10968.4|10968.1|10967.5|77
1688758500000|2023-07-07 19:35:00|10968.6|10968|10967.3|10966.7|10969.9|10969.3|10967.2|10966.6|87
1688758800000|2023-07-07 19:40:00|10967.2|10966.6|10966.5|10965.9|10967.2|10966.6|10965.3|10964.7|143
1688759100000|2023-07-07 19:45:00|10966.3|10965.7|10964.8|10964.2|10966.4|10965.8|10964.4|10963.8|164
1688759400000|2023-07-07 19:50:00|10964.6|10963.7|10965.7|10964.8|10965.8|10965|10963.8|10962.9|130
1688759700000|2023-07-07 19:55:00|10965.6|10964.7|10967|10966.4|10968|10967.4|10965|10964.1|215
1688760000000|2023-07-07 20:00:00|10967.3|10966.3|10967.6|10966.7|10969.8|10968.9|10967|10966.1|175
1688760300000|2023-07-07 20:05:00|10967.7|10966.8|10967.2|10966.3|10968.2|10967.3|10967.1|10966.2|48
1688760600000|2023-07-07 20:10:00|10966.8|10965.9|10968.1|10967.2|10968.3|10967.4|10966.6|10965.7|56
1688760900000|2023-07-07 20:15:00|10968.2|10967.3|10968.1|10967.2|10968.5|10967.6|10967.6|10966.7|46
1688761200000|2023-07-07 20:20:00|10968.2|10967.3|10967.5|10966.6|10968.2|10967.3|10967|10966.1|91
1688761500000|2023-07-07 20:25:00|10967.6|10966.7|10967|10966.1|10967.6|10966.7|10966.2|10965.3|46
1688761800000|2023-07-07 20:30:00|10967.1|10966.2|10966|10965.1|10967.2|10966.3|10966|10965.1|63
1688762100000|2023-07-07 20:35:00|10965.9|10965|10966|10965.1|10966|10965.1|10965.7|10964.8|55
1688762400000|2023-07-07 20:40:00|10965.9|10965|10966|10965.1|10966.3|10965.4|10965.5|10964.6|40
1688762700000|2023-07-07 20:45:00|10965.9|10965|10966.7|10965.8|10966.8|10965.9|10965.9|10965|68
1688763000000|2023-07-07 20:50:00|10966.6|10965.7|10966.9|10966|10968.1|10967.2|10966.3|10965.4|120
1688763300000|2023-07-07 20:55:00|10967.2|10965.7|10972.8|10966.2|10972.9|10968.3|10967.2|10965.1|155
1688932800000|2023-07-09 20:00:00|10979|10967|10979|10967|10979|10967|10979|10967|1
1688933100000|2023-07-09 20:05:00|10978|10966|10971.5|10959.5|10978|10966|10971.5|10959.5|3
1688933700000|2023-07-09 20:15:00|10978|10966|10973.8|10961.8|10978|10966|10973.8|10961.8|2
1688934000000|2023-07-09 20:20:00|10978|10966|10978|10966|10978|10966|10978|10966|1
1688934300000|2023-07-09 20:25:00|10973.8|10961.8|10973.8|10961.8|10973.8|10961.8|10973.8|10961.8|1
1688934900000|2023-07-09 20:35:00|10974.1|10967.2|10971|10959|10979.1|10969.1|10970.1|10958.1|15
1688935200000|2023-07-09 20:40:00|10970|10958|10970.5|10958.5|10970.5|10958.5|10970|10958|3
1688935500000|2023-07-09 20:45:00|10966.5|10954.5|10965.6|10953.6|10969.2|10957.2|10965.6|10953.6|4
1688935800000|2023-07-09 20:50:00|10968.5|10956.5|10965.6|10953.6|10968.5|10956.5|10965.6|10953.6|2
1688936100000|2023-07-09 20:55:00|10965.9|10953.3|10970.6|10958|10973.2|10961.7|10965.9|10953.3|7
1688936400000|2023-07-09 21:00:00|10967.4|10955.3|10966.5|10956.8|10967.4|10956.8|10961.8|10952.1|11
1688936700000|2023-07-09 21:05:00|10967.8|10955.2|10966.2|10959.6|10969.2|10961.1|10963.4|10955.2|62
1688937000000|2023-07-09 21:10:00|10966.5|10959.9|10969.1|10962.5|10969.2|10962.6|10966.2|10959.6|27
1688937300000|2023-07-09 21:15:00|10969|10962.4|10968.2|10962.5|10969.1|10962.5|10967.9|10961.3|56
1688937600000|2023-07-09 21:20:00|10968.1|10962.6|10970.8|10964.2|10971.6|10965.4|10968.1|10962.5|46
1688937900000|2023-07-09 21:25:00|10970.7|10964.9|10970.5|10965.1|10971.1|10965.3|10969.5|10963.9|17
1688938200000|2023-07-09 21:30:00|10969.9|10964.5|10970.1|10964.8|10970.6|10965.1|10969.9|10964|22
1688938500000|2023-07-09 21:35:00|10970.3|10965|10968.4|10962.2|10970.3|10965|10968.4|10962|34
1688938800000|2023-07-09 21:40:00|10968.3|10962.3|10969|10962.4|10970.3|10963.7|10968.3|10962|29
1688939100000|2023-07-09 21:45:00|10969.5|10962.9|10969.4|10962.8|10969.5|10962.9|10968.2|10961.6|27
1688939400000|2023-07-09 21:50:00|10969.7|10963.1|10968.3|10962.7|10969.7|10963.1|10968.3|10962.4|28
1688939700000|2023-07-09 21:55:00|10968.7|10962.8|10969.7|10963.1|10969.8|10963.3|10968.2|10962.6|24
1688940000000|2023-07-09 22:00:00|10969.5|10962.9|10967|10965.2|10969.8|10965.2|10966.7|10962.8|162
1688940300000|2023-07-09 22:05:00|10966.7|10965.5|10967|10965.2|10967.5|10965.9|10966.4|10964.6|104
1688940600000|2023-07-09 22:10:00|10966.9|10965.3|10968.9|10966.9|10969.7|10968.2|10966.5|10965.2|223
1688940900000|2023-07-09 22:15:00|10969|10966.5|10967.4|10966|10969|10966.8|10967|10965.7|154
1688941200000|2023-07-09 22:20:00|10967.5|10966.1|10969.9|10968.7|10970|10968.8|10967.1|10965.9|77
1688941500000|2023-07-09 22:25:00|10969.8|10968.6|10969.6|10968.7|10970.4|10969.2|10969.1|10968|124
1688941800000|2023-07-09 22:30:00|10969.5|10968.6|10967.7|10966.8|10969.5|10968.6|10966.8|10965.9|68
1688942100000|2023-07-09 22:35:00|10967.6|10966.7|10968.1|10967.2|10969.2|10968.3|10967.1|10966.2|59
1688942400000|2023-07-09 22:40:00|10968|10967.1|10967.7|10966.8|10968.6|10967.7|10966.8|10965.9|62
1688942700000|2023-07-09 22:45:00|10967.9|10967|10968|10967.1|10968.1|10967.2|10967|10966.1|37
1688943000000|2023-07-09 22:50:00|10967.9|10967|10968|10967.1|10968.3|10967.4|10966.9|10966|56
1688943300000|2023-07-09 22:55:00|10967.9|10967|10966.9|10966|10968.1|10967.2|10966.9|10966|43
1688943600000|2023-07-09 23:00:00|10966.6|10965.7|10966.4|10965.5|10967|10966.1|10965.4|10964.5|64
1688943900000|2023-07-09 23:05:00|10966.5|10965.6|10964.9|10964|10966.8|10965.9|10964.9|10964|72
1688944200000|2023-07-09 23:10:00|10964.5|10963.6|10964.5|10963.6|10965|10964.1|10963.9|10963|56
1688944500000|2023-07-09 23:15:00|10964.6|10963.7|10963.8|10962.9|10964.6|10963.7|10963.8|10962.9|34
1688944800000|2023-07-09 23:20:00|10963.9|10963|10963.8|10962.9|10964.4|10963.5|10963.5|10962.6|43
1688945100000|2023-07-09 23:25:00|10963.9|10963|10963.4|10962.5|10964.1|10963.5|10963.3|10962.4|39
1688945400000|2023-07-09 23:30:00|10963.3|10962.4|10962.9|10962|10963.9|10963|10962.9|10962|49
1688945700000|2023-07-09 23:35:00|10963|10962.1|10964|10963.1|10964|10963.1|10962.7|10961.8|31
1688946000000|2023-07-09 23:40:00|10963.9|10963|10965.6|10964.7|10965.9|10965|10963.9|10963|34
1688946300000|2023-07-09 23:45:00|10965.5|10964.6|10966.9|10966|10967.2|10966.3|10965.4|10964.5|53
1688946600000|2023-07-09 23:50:00|10967|10966.1|10968.1|10967.2|10968.1|10967.2|10966.4|10965.5|56
1688946900000|2023-07-09 23:55:00|10968|10967.1|10967.5|10966.6|10968.4|10967.8|10967.3|10966.4|47
1688947200000|2023-07-10 00:00:00|10967.6|10966.7|10964.2|10963.3|10969.5|10968.6|10962.5|10961.6|188
1688947500000|2023-07-10 00:05:00|10964.3|10963.4|10962.3|10961.7|10965.4|10964.5|10962.3|10961.7|167
1688947800000|2023-07-10 00:10:00|10962.6|10962|10960.7|10959.8|10963.3|10962.4|10960.3|10959.4|122
1688948100000|2023-07-10 00:15:00|10960.8|10959.9|10959.6|10959|10961.3|10960.7|10958.8|10957.9|126
1688948400000|2023-07-10 00:20:00|10959.9|10959.3|10958.8|10957.9|10960|10959.4|10957.2|10956.6|153
1688948700000|2023-07-10 00:25:00|10958.7|10957.8|10959.1|10958.5|10959.6|10959|10958.3|10957.4|83
1688949000000|2023-07-10 00:30:00|10959.3|10958.7|10960.9|10960.3|10961.6|10961|10959.1|10958.5|97
1688949300000|2023-07-10 00:35:00|10961|10960.4|10958.8|10957.9|10961.2|10960.6|10958.6|10957.7|74
1688949600000|2023-07-10 00:40:00|10958.7|10957.8|10960.7|10960.1|10960.8|10960.2|10958.5|10957.6|114
1688949900000|2023-07-10 00:45:00|10960.4|10959.8|10960.4|10959.8|10960.5|10959.9|10958.7|10958.1|127
1688950200000|2023-07-10 00:50:00|10960.3|10959.5|10965.5|10964.6|10965.8|10964.9|10960.3|10959.4|178
1688950500000|2023-07-10 00:55:00|10966|10965.1|10964.6|10963.7|10966.5|10965.6|10963.8|10962.9|106
1688950800000|2023-07-10 01:00:00|10964.7|10963.8|10968|10967.1|10968|10967.1|10964.1|10963.2|135
1688951100000|2023-07-10 01:05:00|10968.1|10967.2|10967.6|10967|10968.7|10968.1|10964.7|10964.1|155
1688951400000|2023-07-10 01:10:00|10967.7|10967.1|10966.6|10966|10969.4|10968.8|10966.6|10966|136
1688951700000|2023-07-10 01:15:00|10966.7|10966.1|10966.2|10965.6|10968.7|10967.8|10965.9|10965|152
1688952000000|2023-07-10 01:20:00|10966.1|10965.5|10968.8|10967.9|10969.4|10968.5|10965.9|10965.3|196
1688952300000|2023-07-10 01:25:00|10968.9|10968|10968.4|10967.5|10970|10969.1|10968.3|10967.4|96
1688952600000|2023-07-10 01:30:00|10968.6|10967.7|10962.4|10961.5|10968.7|10967.8|10961.8|10960.9|190
1688952900000|2023-07-10 01:35:00|10962.5|10961.6|10960.3|10959.4|10962.5|10961.6|10957.6|10957|267
1688953200000|2023-07-10 01:40:00|10960.1|10959.2|10960.3|10959.4|10961|10960.1|10958.5|10957.6|225
1688953500000|2023-07-10 01:45:00|10960.4|10959.5|10962.1|10961.5|10963.1|10962.2|10960.2|10959.3|184
1688953800000|2023-07-10 01:50:00|10962|10961.4|10960.9|10960.3|10962|10961.4|10959.9|10959|150
1688954100000|2023-07-10 01:55:00|10960.8|10960.2|10960.9|10960|10961.5|10960.6|10959.8|10958.9|150
1688954400000|2023-07-10 02:00:00|10960.8|10960.2|10961.2|10960.3|10963.8|10962.9|10960.8|10959.9|166
1688954700000|2023-07-10 02:05:00|10961.3|10960.4|10960.8|10960.2|10962.7|10962.1|10960.6|10959.9|112
1688955000000|2023-07-10 02:10:00|10960.7|10960.1|10961.4|10960.8|10962.6|10962|10960.3|10959.7|107
1688955300000|2023-07-10 02:15:00|10961.3|10960.7|10962.1|10961.5|10962.4|10961.8|10961.1|10960.5|99
1688955600000|2023-07-10 02:20:00|10962.2|10961.6|10961.1|10960.5|10962.4|10961.8|10960.7|10959.8|155
1688955900000|2023-07-10 02:25:00|10961.2|10960.6|10958.6|10957.7|10961.2|10960.6|10958.4|10957.5|130
1688956200000|2023-07-10 02:30:00|10958.7|10957.8|10959.7|10958.8|10961.2|10960.3|10958.5|10957.6|120
1688956500000|2023-07-10 02:35:00|10959.6|10958.7|10960.2|10959.3|10961.1|10960.2|10959.6|10958.7|118
1688956800000|2023-07-10 02:40:00|10960.1|10959.2|10957.7|10956.8|10960.1|10959.2|10957.6|10956.7|120
1688957100000|2023-07-10 02:45:00|10957.8|10956.9|10959.5|10958.6|10959.6|10958.7|10957|10956.1|160
1688957400000|2023-07-10 02:50:00|10959.6|10958.7|10960.2|10959.3|10961.1|10960.2|10959.6|10958.7|101
1688957700000|2023-07-10 02:55:00|10960.1|10959.2|10961|10960.1|10961.7|10960.8|10959.9|10959|94
1688958000000|2023-07-10 03:00:00|10961.1|10960.2|10961.5|10960.6|10962.8|10961.9|10960.7|10959.8|113
1688958300000|2023-07-10 03:05:00|10961.6|10960.7|10959.2|10958.3|10961.6|10960.7|10959.2|10958.3|140
1688958600000|2023-07-10 03:10:00|10959.3|10958.4|10958.2|10957.3|10960.6|10959.7|10958.1|10957.2|90
1688958900000|2023-07-10 03:15:00|10958.1|10957.2|10958.2|10957.3|10960.7|10959.8|10957.9|10957|89
1688959200000|2023-07-10 03:20:00|10958.3|10957.4|10956.1|10955.2|10959|10958.1|10955.2|10954.3|118
1688959500000|2023-07-10 03:25:00|10956|10955.1|10955.6|10954.7|10957|10956.4|10955.2|10954.3|89
1688959800000|2023-07-10 03:30:00|10955.2|10954.3|10955.2|10954.3|10956.4|10955.5|10955.1|10954.2|131
1688960100000|2023-07-10 03:35:00|10955.1|10954.2|10955.8|10955.2|10956.2|10955.3|10953.4|10952.5|107
1688960400000|2023-07-10 03:40:00|10955.9|10955.3|10956.2|10955.3|10956.9|10956|10954.2|10953.3|110
1688960700000|2023-07-10 03:45:00|10956.3|10955.4|10955.1|10954.2|10956.4|10955.5|10954.8|10953.9|57
1688961000000|2023-07-10 03:50:00|10955.2|10954.3|10956.3|10955.4|10956.8|10955.9|10954.8|10953.9|89
1688961300000|2023-07-10 03:55:00|10956.4|10955.5|10956.2|10955.6|10956.6|10955.8|10954.8|10953.9|80
1688961600000|2023-07-10 04:00:00|10956.5|10955.9|10955.2|10954.3|10957.2|10956.4|10955.2|10954.3|103
1688961900000|2023-07-10 04:05:00|10955.4|10954.5|10957.3|10956.4|10957.8|10956.9|10954.7|10953.8|72
1688962200000|2023-07-10 04:10:00|10957.2|10956.3|10957.6|10957|10957.7|10957|10956.4|10955.5|79
1688962500000|2023-07-10 04:15:00|10957.7|10957.1|10957.9|10957|10958.2|10957.3|10956.9|10956|84
1688962800000|2023-07-10 04:20:00|10957.8|10956.9|10958|10957.1|10958.3|10957.4|10957.6|10956.7|43
1688963100000|2023-07-10 04:25:00|10957.9|10957|10957.7|10956.8|10958.1|10957.2|10957.4|10956.5|45
1688963400000|2023-07-10 04:30:00|10957.6|10956.7|10957.5|10956.6|10958.5|10957.6|10957.2|10956.3|83
1688963700000|2023-07-10 04:35:00|10957.6|10956.7|10957.1|10956.2|10957.7|10956.8|10956.7|10955.8|98
1688964000000|2023-07-10 04:40:00|10957|10956.1|10957.1|10956.2|10957.8|10956.9|10956.3|10955.4|113
1688964300000|2023-07-10 04:45:00|10956.8|10955.9|10956.1|10955.2|10957|10956.1|10955.3|10954.4|85
1688964600000|2023-07-10 04:50:00|10956|10955.1|10954.5|10953.9|10956.1|10955.2|10954.3|10953.7|53
1688964900000|2023-07-10 04:55:00|10954.6|10954|10953.4|10952.8|10955.2|10954.3|10953.1|10952.2|106
1688965200000|2023-07-10 05:00:00|10953.5|10952.9|10954.3|10953.4|10955.9|10955|10953.2|10952.3|142
1688965500000|2023-07-10 05:05:00|10954.4|10953.5|10956.3|10955.4|10956.5|10955.9|10953.7|10952.8|65
1688965800000|2023-07-10 05:10:00|10956.4|10955.5|10954.2|10953.6|10956.7|10955.8|10953.9|10953.1|67
1688966100000|2023-07-10 05:15:00|10954.1|10953.5|10954.4|10953.8|10954.6|10954|10953.2|10952.4|75
1688966400000|2023-07-10 05:20:00|10954.3|10953.7|10954.3|10953.4|10955.3|10954.4|10954.2|10953.4|91
1688966700000|2023-07-10 05:25:00|10954.4|10953.5|10952.6|10951.7|10954.6|10953.7|10952.5|10951.7|91
1688967000000|2023-07-10 05:30:00|10952.7|10951.8|10952.9|10952|10954.7|10953.8|10952.2|10951.3|173
1688967300000|2023-07-10 05:35:00|10953.1|10952.2|10951.2|10950.3|10953.3|10952.4|10950.8|10949.9|109
1688967600000|2023-07-10 05:40:00|10951.1|10950.2|10952.7|10951.8|10953.4|10952.5|10950.1|10949.2|117
1688967900000|2023-07-10 05:45:00|10952.8|10951.9|10955.4|10954.5|10955.4|10954.5|10952.8|10951.9|149
1688968200000|2023-07-10 05:50:00|10955.3|10954.4|10954.4|10953.5|10955.6|10954.7|10953.7|10952.8|109
1688968500000|2023-07-10 05:55:00|10954.3|10953.4|10946.8|10945.9|10954.4|10953.5|10946.6|10945.7|369
1688968800000|2023-07-10 06:00:00|10946.6|10945.7|10950.4|10949.8|10954.4|10953.8|10946.1|10945.2|383
1688969100000|2023-07-10 06:05:00|10950.3|10949.7|10946.8|10946.2|10951.3|10950.7|10946.8|10946.2|217
1688969400000|2023-07-10 06:10:00|10946.7|10946.1|10950|10949.1|10950.8|10949.9|10945.5|10944.9|215
1688969700000|2023-07-10 06:15:00|10950.1|10949.2|10950|10949.1|10950.7|10950|10947.5|10946.9|173
1688970000000|2023-07-10 06:20:00|10950.2|10949.3|10950.8|10950.2|10952.5|10951.6|10950|10949.1|184
1688970300000|2023-07-10 06:25:00|10950.7|10950.1|10952.9|10952.3|10953.1|10952.5|10949.4|10948.8|155
1688970600000|2023-07-10 06:30:00|10953.1|10952.5|10952.8|10951.9|10953.8|10953|10949.8|10949.2|162
1688970900000|2023-07-10 06:35:00|10952.6|10952.2|10951.8|10951.2|10953|10952.4|10950.3|10949.7|154
1688971200000|2023-07-10 06:40:00|10951.5|10950.9|10950.7|10950.1|10952.1|10951.5|10949.3|10948.7|169
1688971500000|2023-07-10 06:45:00|10950.6|10950|10952.7|10952.1|10954.6|10954|10950.5|10949.9|178
1688971800000|2023-07-10 06:50:00|10952.5|10951.9|10951.8|10951.2|10955.2|10954.6|10950.5|10949.6|174
1688972100000|2023-07-10 06:55:00|10951.9|10951.3|10951|10950.1|10952.8|10951.9|10949.6|10948.9|210
1688972400000|2023-07-10 07:00:00|10950.9|10950|10955.1|10954.5|10958.4|10957.8|10950.8|10949.9|291
1688972700000|2023-07-10 07:05:00|10955|10954.4|10964.4|10963.5|10964.4|10963.8|10955|10954.4|256
1688973000000|2023-07-10 07:10:00|10964.5|10963.6|10959.7|10959.1|10966|10965.2|10959.6|10959|218
1688973300000|2023-07-10 07:15:00|10960.1|10959.5|10953.2|10952.6|10961.9|10961.3|10953.1|10952.5|249
1688973600000|2023-07-10 07:20:00|10953.3|10952.7|10950.6|10950|10956.1|10955.5|10950.2|10949.6|267
1688973900000|2023-07-10 07:25:00|10950.7|10950.1|10950.6|10950|10953.3|10952.7|10949.6|10949|223
1688974200000|2023-07-10 07:30:00|10951.1|10950.5|10954.5|10953.9|10955.1|10954.3|10951|10950.4|225
1688974500000|2023-07-10 07:35:00|10954.7|10954.1|10954.1|10953.5|10955.5|10954.9|10952.1|10951.5|174
1688974800000|2023-07-10 07:40:00|10954|10953.4|10950.8|10950.2|10954.2|10953.6|10950.4|10949.8|151
1688975100000|2023-07-10 07:45:00|10950.7|10950.1|10952.8|10952.2|10953.9|10953.3|10950.6|10950|174
1688975400000|2023-07-10 07:50:00|10952.9|10952.3|10950.7|10950.1|10953.1|10952.5|10948.8|10948.2|207
1688975700000|2023-07-10 07:55:00|10950.8|10950.2|10954.8|10954.2|10955.8|10955.2|10950.4|10949.8|180
1688976000000|2023-07-10 08:00:00|10955.2|10954.6|10954.5|10953.6|10956.4|10955.8|10953.1|10952.5|235
1688976300000|2023-07-10 08:05:00|10954.6|10953.7|10958.9|10958.3|10960.8|10960.2|10953.5|10952.9|181
1688976600000|2023-07-10 08:10:00|10958.4|10957.8|10959.2|10958.6|10960.1|10959.5|10957.8|10957.2|188
1688976900000|2023-07-10 08:15:00|10959.5|10958.9|10957.1|10956.5|10960.1|10959.5|10957.1|10956.5|163
1688977200000|2023-07-10 08:20:00|10956.8|10956.2|10957.2|10956.6|10957.4|10956.8|10954.2|10953.6|202
1688977500000|2023-07-10 08:25:00|10957.3|10956.7|10958.8|10957.9|10960.1|10959.5|10956.7|10956.1|172
1688977800000|2023-07-10 08:30:00|10958.9|10958|10957.5|10956.6|10958.9|10958|10954.2|10953.3|202
1688978100000|2023-07-10 08:35:00|10957.4|10956.5|10958.2|10957.6|10958.6|10957.9|10955.6|10955|147
1688978400000|2023-07-10 08:40:00|10958.1|10957.5|10961.2|10960.6|10961.2|10960.6|10957.5|10956.9|151
1688978700000|2023-07-10 08:45:00|10961.1|10960.5|10961.2|10960.6|10963.7|10963.1|10960.6|10960|151
1688979000000|2023-07-10 08:50:00|10961.3|10960.7|10963.1|10962.5|10963.1|10962.5|10959.7|10959.1|132
1688979300000|2023-07-10 08:55:00|10963|10962.4|10965.1|10964.5|10966|10965.4|10962.1|10961.5|150
1688979600000|2023-07-10 09:00:00|10964.8|10964.2|10968.3|10967.7|10968.6|10968|10962.7|10962.1|189
1688979900000|2023-07-10 09:05:00|10968|10967.4|10968|10967.4|10968.8|10968.2|10965.8|10965.2|131
1688980200000|2023-07-10 09:10:00|10967.9|10967.3|10967.7|10967.1|10968.3|10967.7|10966.4|10965.8|149
1688980500000|2023-07-10 09:15:00|10967.6|10967|10967.8|10967.2|10968.4|10967.8|10966.3|10965.7|166
1688980800000|2023-07-10 09:20:00|10967.7|10967.1|10971.3|10970.7|10971.4|10970.7|10964.7|10964.1|229
1688981100000|2023-07-10 09:25:00|10971.8|10971.2|10972.1|10971.5|10973.7|10973.1|10970.7|10970.1|254
1688981400000|2023-07-10 09:30:00|10972.3|10971.7|10968.8|10968.2|10972.4|10971.8|10968.5|10967.9|170
1688981700000|2023-07-10 09:35:00|10968.9|10968.3|10971.1|10970.2|10972|10971.4|10968.2|10967.6|167
1688982000000|2023-07-10 09:40:00|10970.9|10970.3|10970.5|10969.9|10971.2|10970.6|10969.4|10968.8|115
1688982300000|2023-07-10 09:45:00|10970.6|10970|10967.9|10967.3|10971.1|10970.5|10967.1|10966.2|180
1688982600000|2023-07-10 09:50:00|10968|10967.4|10963.4|10962.8|10968.1|10967.5|10963.2|10962.5|273
1688982900000|2023-07-10 09:55:00|10963.1|10962.2|10962.3|10961.7|10964.1|10963.5|10961.3|10960.4|221
1688983200000|2023-07-10 10:00:00|10962.1|10961.5|10962.2|10961.6|10963.2|10962.6|10960.6|10960|159
1688983500000|2023-07-10 10:05:00|10962.1|10961.5|10964.6|10964|10964.6|10964|10961.6|10961|135
1688983800000|2023-07-10 10:10:00|10965|10964.4|10962.1|10961.5|10965.5|10964.9|10960.8|10960.2|214
1688984100000|2023-07-10 10:15:00|10962|10961.4|10961.3|10960.7|10963.2|10962.6|10959.8|10959.2|152
1688984400000|2023-07-10 10:20:00|10961.1|10960.5|10960.9|10960.3|10963.4|10962.8|10960.2|10959.6|104
1688984700000|2023-07-10 10:25:00|10960.8|10960.2|10960.4|10959.5|10962.4|10961.8|10959.3|10958.7|139
1688985000000|2023-07-10 10:30:00|10960.3|10959.4|10958.4|10957.8|10960.6|10960|10956.9|10956.3|201
1688985300000|2023-07-10 10:35:00|10957.4|10956.8|10958|10957.4|10958|10957.4|10955|10954.4|124
1688985600000|2023-07-10 10:40:00|10957.8|10957.2|10958.1|10957.5|10959.5|10958.9|10956.2|10955.6|119
1688985900000|2023-07-10 10:45:00|10958|10957.4|10957.5|10956.6|10958|10957.4|10956.2|10955.4|142
1688986200000|2023-07-10 10:50:00|10957.1|10956.2|10958.5|10957.9|10959.2|10958.6|10956.6|10956|164
1688986500000|2023-07-10 10:55:00|10958.6|10958|10959.7|10959.1|10959.7|10959.1|10958.3|10957.6|151
1688986800000|2023-07-10 11:00:00|10959.8|10959.2|10960.1|10959.5|10962.5|10961.9|10959.3|10958.7|184
1688987100000|2023-07-10 11:05:00|10960.2|10959.6|10959.8|10959.2|10961.4|10960.8|10959|10958.4|120
1688987400000|2023-07-10 11:10:00|10959.7|10959.1|10958.9|10958.3|10961|10960.4|10958.4|10957.8|140
1688987700000|2023-07-10 11:15:00|10959|10958.4|10957.4|10956.8|10960|10959.4|10957.4|10956.8|119
1688988000000|2023-07-10 11:20:00|10957.5|10956.9|10955.7|10955.1|10957.6|10957|10954.5|10953.9|175
1688988300000|2023-07-10 11:25:00|10955.6|10955|10958.1|10957.5|10958.9|10958.3|10953.7|10953.1|173
1688988600000|2023-07-10 11:30:00|10957.9|10957.3|10959|10958.4|10959.1|10958.5|10957.3|10956.7|118
1688988900000|2023-07-10 11:35:00|10958.9|10958.3|10958.1|10957.5|10959.3|10958.7|10957|10956.4|136
1688989200000|2023-07-10 11:40:00|10958|10957.4|10960.2|10959.6|10960.8|10960.2|10957|10956.4|132
1688989500000|2023-07-10 11:45:00|10960.1|10959.5|10958.1|10957.5|10961.2|10960.6|10957.1|10956.5|162
1688989800000|2023-07-10 11:50:00|10958.2|10957.6|10955.6|10955|10958.8|10958.2|10954.2|10953.6|159
1688990100000|2023-07-10 11:55:00|10955.5|10954.9|10954.3|10953.7|10957.7|10957.1|10954.3|10953.7|273
1688990400000|2023-07-10 12:00:00|10954.7|10954.1|10956.1|10955.5|10956.7|10956.1|10954.2|10953.6|225
1688990700000|2023-07-10 12:05:00|10956.2|10955.6|10956.4|10955.8|10958.5|10957.9|10955.5|10954.9|158
1688991000000|2023-07-10 12:10:00|10956.1|10955.5|10954.8|10954.2|10957.1|10956.5|10954.5|10953.9|163
1688991300000|2023-07-10 12:15:00|10954.7|10954.1|10956.8|10956.2|10956.8|10956.2|10953.5|10952.9|126
1688991600000|2023-07-10 12:20:00|10956.9|10956.3|10952.6|10952|10956.9|10956.3|10948.6|10948|343
1688991900000|2023-07-10 12:25:00|10952.7|10952.1|10952.3|10951.7|10956.3|10955.7|10951.6|10951|257
1688992200000|2023-07-10 12:30:00|10952.2|10951.6|10949.4|10948.8|10952.2|10951.6|10946.8|10946.2|351
1688992500000|2023-07-10 12:35:00|10949.3|10948.7|10948.1|10947.5|10950.7|10950.1|10945.6|10945|251
1688992800000|2023-07-10 12:40:00|10948|10947.4|10948.3|10947.7|10950.1|10949.5|10945.4|10944.8|288
1688993100000|2023-07-10 12:45:00|10947.9|10947.3|10945.9|10945.3|10947.9|10947.3|10943.9|10943.3|391
1688993400000|2023-07-10 12:50:00|10946|10945.4|10946.5|10945.9|10948.3|10947.7|10943.9|10943.3|261
1688993700000|2023-07-10 12:55:00|10946.3|10945.7|10947.6|10946.7|10947.7|10947.1|10944.1|10943.5|246
1688994000000|2023-07-10 13:00:00|10947.7|10946.8|10951.8|10950.9|10952.2|10951.6|10947.7|10946.8|399
1688994300000|2023-07-10 13:05:00|10951.9|10951|10954.9|10954|10955.1|10954.2|10950.9|10950.3|277
1688994600000|2023-07-10 13:10:00|10954.8|10953.9|10954.8|10954.2|10955.6|10955|10952.8|10952.2|244
1688994900000|2023-07-10 13:15:00|10954.7|10954.1|10955.6|10955|10956.6|10956|10952.5|10951.9|221
1688995200000|2023-07-10 13:20:00|10955.5|10954.9|10955.8|10954.9|10958.5|10957.9|10954.9|10954.3|255
1688995500000|2023-07-10 13:25:00|10955.9|10955|10960.5|10959.6|10961.4|10960.5|10955.8|10955|251
1688995800000|2023-07-10 13:30:00|10960.3|10959.7|10961.8|10961.2|10964.7|10964.1|10958.9|10958|478
1688996100000|2023-07-10 13:35:00|10961.7|10961.1|10958.2|10957.6|10961.7|10961.1|10955.5|10954.9|395
1688996400000|2023-07-10 13:40:00|10958.3|10957.7|10958|10957.4|10958.8|10958.2|10953.8|10953.2|358
1688996700000|2023-07-10 13:45:00|10957.7|10957.1|10967.4|10966.8|10967.5|10966.9|10957.2|10956.6|422
1688997000000|2023-07-10 13:50:00|10967.2|10966.6|10965.6|10965|10969|10968.4|10964.8|10964.2|471
1688997300000|2023-07-10 13:55:00|10965.5|10964.9|10967.3|10966.4|10971.6|10971|10964.4|10963.5|506
1688997600000|2023-07-10 14:00:00|10967.4|10966.5|10975.7|10975.1|10976.9|10976.3|10966.9|10966|457
1688997900000|2023-07-10 14:05:00|10975.8|10975.2|10979.1|10978.5|10979.4|10978.8|10973.1|10972.2|465
1688998200000|2023-07-10 14:10:00|10979.2|10978.6|10980|10979.4|10980.5|10979.9|10977.6|10977|318
1688998500000|2023-07-10 14:15:00|10979.9|10979.3|10976.2|10975.6|10980.5|10979.9|10975.2|10974.6|321
1688998800000|2023-07-10 14:20:00|10976.1|10975.5|10975.4|10974.8|10977.8|10977.2|10974.4|10973.8|257
1688999100000|2023-07-10 14:25:00|10975.5|10974.9|10975.1|10974.2|10976.6|10976|10973|10972.4|193
1688999400000|2023-07-10 14:30:00|10974.9|10974.3|10975|10974.4|10975.5|10974.9|10973.4|10972.5|274
1688999700000|2023-07-10 14:35:00|10975.1|10974.5|10969.2|10968.6|10975.5|10974.9|10966.9|10966|345
1689000000000|2023-07-10 14:40:00|10969.4|10968.8|10971.2|10970.6|10971.6|10971|10968.1|10967.5|305
1689000300000|2023-07-10 14:45:00|10971|10970.4|10975.1|10974.5|10976.4|10975.8|10970.1|10969.2|330
1689000600000|2023-07-10 14:50:00|10975|10974.4|10973.3|10972.7|10976.1|10975.5|10972.1|10971.5|308
1689000900000|2023-07-10 14:55:00|10973.2|10972.6|10975.1|10974.5|10981|10979.8|10973.2|10972.6|449
1689001200000|2023-07-10 15:00:00|10975.2|10974.6|10981.9|10981.3|10982.9|10982.3|10975.2|10974.6|394
1689001500000|2023-07-10 15:05:00|10982.1|10981.5|10978.4|10977.5|10982.8|10982.2|10978.2|10977.3|275
1689001800000|2023-07-10 15:10:00|10978.1|10977.2|10981.3|10980.7|10982.6|10982|10977.9|10977|259
1689002100000|2023-07-10 15:15:00|10981.7|10981.1|10981.7|10980.8|10982.9|10982.3|10980.1|10979.2|234
1689002400000|2023-07-10 15:20:00|10981.6|10980.7|10983.4|10982.8|10984.2|10983.6|10980.1|10979.5|246
1689002700000|2023-07-10 15:25:00|10983.7|10983.1|10983.8|10983.2|10984.2|10983.6|10981.9|10981.3|202
1689003000000|2023-07-10 15:30:00|10983.9|10983.3|10984.4|10983.8|10985.1|10984.5|10982.9|10982.2|198
1689003300000|2023-07-10 15:35:00|10984.8|10984.2|10985.3|10984.7|10986.3|10985.7|10984.3|10983.7|186
1689003600000|2023-07-10 15:40:00|10985.4|10984.8|10987.2|10986.6|10987.5|10986.7|10985.4|10984.8|178
1689003900000|2023-07-10 15:45:00|10987.7|10986.8|10989.6|10989|10990.1|10989.5|10986.3|10985.5|230
1689004200000|2023-07-10 15:50:00|10989.7|10989.1|10992.8|10992.2|10993.1|10992.5|10988.3|10987.7|259
1689004500000|2023-07-10 15:55:00|10992.7|10992.1|10990.4|10989.5|10993|10992.4|10990.4|10989.5|169
1689004800000|2023-07-10 16:00:00|10990.3|10989.4|10986.4|10985.8|10990.8|10989.9|10986.2|10985.3|195
1689005100000|2023-07-10 16:05:00|10986.3|10985.5|10985.1|10984.2|10986.5|10985.9|10983.6|10982.7|192
1689005400000|2023-07-10 16:10:00|10985.3|10984.7|10985|10984.4|10986|10985.1|10982.9|10982.2|167
1689005700000|2023-07-10 16:15:00|10984.9|10984.3|10985.4|10984.8|10986.1|10985.5|10984.2|10983.6|124
1689006000000|2023-07-10 16:20:00|10985.5|10984.9|10986.7|10986.1|10987.5|10986.9|10985.2|10984.6|129
1689006300000|2023-07-10 16:25:00|10986.6|10986|10988.5|10987.9|10989.3|10988.7|10986.5|10985.9|110
1689006600000|2023-07-10 16:30:00|10988.7|10988.1|10990.2|10989.6|10991.5|10990.9|10988.6|10988|163
1689006900000|2023-07-10 16:35:00|10990.3|10989.7|10988.8|10988.2|10990.7|10990.1|10988.7|10988.1|129
1689007200000|2023-07-10 16:40:00|10988.7|10988.1|10987.7|10987.1|10989.1|10988.5|10987.6|10987|118
1689007500000|2023-07-10 16:45:00|10987.8|10987.2|10991.1|10990.2|10991.4|10990.8|10987.6|10987|121
1689007800000|2023-07-10 16:50:00|10991.2|10990.3|10990.6|10990|10991.5|10990.9|10989.8|10989.2|120
1689008100000|2023-07-10 16:55:00|10990.5|10989.9|10989.6|10989|10990.9|10990.3|10989.1|10988.3|124
1689008400000|2023-07-10 17:00:00|10989.5|10988.9|10989.3|10988.7|10990.3|10989.7|10988.7|10988.1|125
1689008700000|2023-07-10 17:05:00|10989.2|10988.6|10989.1|10988.5|10990|10989.4|10987.8|10987.2|185
1689009000000|2023-07-10 17:10:00|10989.2|10988.6|10989.6|10989|10990.3|10989.7|10988.5|10987.9|115
1689009300000|2023-07-10 17:15:00|10989.7|10989.1|10990.7|10990.1|10991.5|10990.9|10989.1|10988.5|90
1689009600000|2023-07-10 17:20:00|10990.6|10990|10992.4|10991.8|10992.5|10991.9|10990.6|10990|125
1689009900000|2023-07-10 17:25:00|10992.3|10991.7|10992.7|10992.1|10992.8|10992.2|10991.5|10990.9|115
1689010200000|2023-07-10 17:30:00|10992.8|10992.2|10994.8|10994.2|10995|10994.4|10992.2|10991.6|127
1689010500000|2023-07-10 17:35:00|10994.9|10994.3|10995.3|10994.7|10995.4|10994.8|10992.7|10992.1|115
1689010800000|2023-07-10 17:40:00|10995.2|10994.6|10996.3|10995.7|10996.9|10996.3|10994.5|10993.9|90
1689011100000|2023-07-10 17:45:00|10996.4|10995.8|10995.7|10995.1|10996.4|10995.8|10995.1|10994.5|99
1689011400000|2023-07-10 17:50:00|10995.8|10995.2|10996.3|10995.7|10996.3|10995.7|10995.4|10994.8|69
1689011700000|2023-07-10 17:55:00|10996.2|10995.6|10995.6|10995|10996.7|10996.1|10994.6|10994|106
1689012000000|2023-07-10 18:00:00|10995.7|10995.1|10992.1|10991.5|10996.1|10995.5|10991.7|10990.9|96
1689012300000|2023-07-10 18:05:00|10992.4|10991.8|10992.7|10992.1|10994|10993.4|10992.4|10991.8|133
1689012600000|2023-07-10 18:10:00|10992.9|10992.3|10995.1|10994.5|10995.1|10994.5|10992.3|10991.7|93
1689012900000|2023-07-10 18:15:00|10995|10994.4|10995|10994.4|10995.1|10994.5|10994.2|10993.6|87
1689013200000|2023-07-10 18:20:00|10995.1|10994.5|10995.5|10994.9|10995.8|10995.2|10995|10994.4|54
1689013500000|2023-07-10 18:25:00|10995.4|10994.8|10996.7|10996.1|10996.9|10996.3|10995.3|10994.7|95
1689013800000|2023-07-10 18:30:00|10996.8|10996.2|10996.1|10995.5|10996.8|10996.2|10995.6|10995|89
1689014100000|2023-07-10 18:35:00|10995.9|10995.3|10996.3|10995.7|10996.7|10996.1|10995.2|10994.6|96
1689014400000|2023-07-10 18:40:00|10996.4|10995.8|10995|10994.4|10997.5|10996.9|10994.4|10993.8|112
1689014700000|2023-07-10 18:45:00|10994.9|10994.3|10995.6|10995|10996.2|10995.6|10994.9|10994.3|39
1689015000000|2023-07-10 18:50:00|10995.7|10995.1|10997|10996.4|10997.3|10996.7|10995.7|10995.1|64
1689015300000|2023-07-10 18:55:00|10997.1|10996.5|10999.4|10998.8|10999.7|10999.1|10997|10996.4|152
1689015600000|2023-07-10 19:00:00|10999.3|10998.7|10997.1|10996.5|10999.7|10999.1|10997.1|10996.5|89
1689015900000|2023-07-10 19:05:00|10997.2|10996.6|10998.2|10997.6|10998.3|10997.7|10996.7|10996.1|92
1689016200000|2023-07-10 19:10:00|10998.1|10997.5|10999.7|10998.8|11000.6|11000|10998.1|10997.5|80
1689016500000|2023-07-10 19:15:00|10999.8|10998.9|10998.7|10998.1|11000|10999.4|10998|10997.4|114
1689016800000|2023-07-10 19:20:00|10998.6|10998|10999.7|10999.1|10999.9|10999.3|10998.6|10998|59
1689017100000|2023-07-10 19:25:00|10999.6|10999|10998.7|10998.1|10999.9|10999.3|10998.1|10997.5|86
1689017400000|2023-07-10 19:30:00|10998.6|10998|10999|10998.4|10999.9|10999.3|10997.6|10996.9|115
1689017700000|2023-07-10 19:35:00|10998.7|10998.1|11000.2|10999.6|11000.3|10999.6|10998.4|10997.8|73
1689018000000|2023-07-10 19:40:00|11000.5|10999.9|10998.2|10997.6|11000.5|10999.9|10997.6|10997|88
1689018300000|2023-07-10 19:45:00|10998.1|10997.5|10997.5|10996.9|10998.6|10998|10997.2|10996.6|75
1689018600000|2023-07-10 19:50:00|10997.4|10996.8|10998.8|10997.9|10998.8|10998.1|10997|10996.4|90
1689018900000|2023-07-10 19:55:00|10998.9|10998|10998.4|10997.8|10999.9|10999.3|10998|10997.4|119
1689019200000|2023-07-10 20:00:00|10998.6|10998|10999.3|10998.7|10999.4|10998.8|10997.3|10996.7|124
1689019500000|2023-07-10 20:05:00|10999.4|10998.8|11000.1|10999.5|11000.1|10999.5|10999.2|10998.5|69
1689019800000|2023-07-10 20:10:00|10999.9|10999.3|11000.1|10999.5|11000.3|10999.7|10999.5|10998.6|53
1689020100000|2023-07-10 20:15:00|11000|10999.4|11000.1|10999.5|11000.2|10999.6|10999.7|10999.1|23
1689020400000|2023-07-10 20:20:00|11000.2|10999.6|11000.5|10999.9|11000.6|11000|11000.1|10999.5|22
1689020700000|2023-07-10 20:25:00|11000.4|10999.8|11000.1|10999.5|11000.5|10999.9|11000|10999.4|23
1689021000000|2023-07-10 20:30:00|10999.9|10999.3|11001|11000.4|11001.9|11001.2|10999.7|10999.1|47
1689021300000|2023-07-10 20:35:00|11001.1|11000.5|11000.7|11000.1|11001.2|11000.6|11000.7|11000.1|21
1689021600000|2023-07-10 20:40:00|11000.6|11000|11001|11000.4|11001.2|11000.6|11000.6|11000|28
1689021900000|2023-07-10 20:45:00|11000.7|11000.1|11001.3|11000.4|11001.3|11000.5|11000.6|10999.7|25
1689022200000|2023-07-10 20:50:00|11001.2|11000.3|11001|11000.1|11001.3|11000.4|11000.6|10999.7|32
1689022500000|2023-07-10 20:55:00|11001.5|10999.7|11002.5|11000|11002.5|11000.4|11001.4|10999.6|78
1689022800000|2023-07-10 21:00:00|11002.6|11000.1|11002.9|10999.7|11002.9|11000.1|11002.6|10999.6|5
1689023100000|2023-07-10 21:05:00|11002.6|10999.4|11002.6|10999.7|11002.6|10999.7|11002.6|10999.4|7
1689023400000|2023-07-10 21:10:00||10999.6||10999.6||10999.7||10999.6|7
1689023700000|2023-07-10 21:15:00||10999.7||10999.8||10999.8||10999.6|6
1689024000000|2023-07-10 21:20:00|11002.5|10999.7|11002.5|10999.8|11002.6|10999.8|11002.5|10999.7|13
1689024300000|2023-07-10 21:25:00|11002.6|10999.7|11003.5|10998.9|11003.5|10999.8|11002.5|10998.9|12
1689024600000|2023-07-10 21:30:00|11003.4|10998.8|11000.2|10993.6|11004.1|10998.8|10998.8|10992.2|32
1689024900000|2023-07-10 21:35:00|11000.1|10993.5|11001|10994.4|11001.1|10994.5|11000.1|10993.5|21
1689025200000|2023-07-10 21:40:00|11001.1|10994.5|11001.9|10995.3|11001.9|10995.3|11001.1|10994.5|8
1689025500000|2023-07-10 21:45:00|11002|10995.4|11001.6|10997.7|11002|10997.8|11001|10994.8|41
1689025800000|2023-07-10 21:50:00|11001.5|10997.6|11001.3|10997.6|11001.6|10997.7|11001.3|10997.6|23
1689026100000|2023-07-10 21:55:00|11001.4|10997.7|11002.1|10998.5|11002.3|10998.8|11001.3|10997.7|19
1689026400000|2023-07-10 22:00:00|11002.2|10998.3|11001.6|10999.7|11003.1|11000.2|11001|10998.2|149
1689026700000|2023-07-10 22:05:00|11001.3|11000|11001.7|11000.5|11001.7|11000.5|11001.2|11000|37
1689027000000|2023-07-10 22:10:00|11001.6|11000.7|11001.2|11000.1|11001.7|11000.7|11000.6|10999.5|58
1689027300000|2023-07-10 22:15:00|11001.1|11000.2|11000.5|10999.6|11001.6|11000.7|11000.1|10999.2|56
1689027600000|2023-07-10 22:20:00|11000.7|10999.8|11001.4|11000.5|11001.4|11000.5|11000.1|10999.2|52
1689027900000|2023-07-10 22:25:00|11001.3|11000.4|11000.9|11000|11001.4|11000.5|11000.9|11000|21
1689028200000|2023-07-10 22:30:00|11001|11000.1|11001.3|11000.4|11001.7|11000.8|11000.9|11000|35
1689028500000|2023-07-10 22:35:00|11001.4|11000.5|11001.3|11000.4|11001.5|11000.6|11000.9|11000|39
1689028800000|2023-07-10 22:40:00|11001.4|11000.5|11001.5|11000.6|11001.9|11001|11001.3|11000.4|30
1689029100000|2023-07-10 22:45:00|11001.4|11000.5|11002.4|11001.5|11002.5|11001.6|11001.4|11000.5|28
1689029400000|2023-07-10 22:50:00|11002.2|11001.3|11002.5|11001.6|11002.6|11001.7|11002.1|11001.2|18
1689029700000|2023-07-10 22:55:00|11003.1|11002.2|11001.9|11001|11003.1|11002.2|11001.6|11000.7|41
1689030000000|2023-07-10 23:00:00|11002|11001.1|11003.2|11002.3|11003.2|11002.3|11001.9|11001|39
1689030300000|2023-07-10 23:05:00|11003.1|11002.2|11002.9|11002|11003.2|11002.3|11002.4|11001.5|22
1689030600000|2023-07-10 23:10:00|11002.8|11001.9|11003.3|11002.4|11003.5|11002.6|11002.7|11001.8|24
1689030900000|2023-07-10 23:15:00|11003.2|11002.3|11004.2|11003.3|11004.4|11003.5|11003.2|11002.3|31
1689031200000|2023-07-10 23:20:00|11004.3|11003.4|11004.3|11003.4|11004.5|11003.6|11003.9|11003|33
1689031500000|2023-07-10 23:25:00|11004.2|11003.3|11004.5|11003.6|11004.7|11003.8|11004|11003.1|32
1689031800000|2023-07-10 23:30:00|11004.6|11003.7|11003.9|11003|11004.6|11003.7|11003.8|11002.9|25
1689032100000|2023-07-10 23:35:00|11004|11003.1|11003.5|11002.6|11004|11003.1|11002.9|11002|47
1689032400000|2023-07-10 23:40:00|11003.6|11002.7|11003.9|11003|11004|11003.1|11003.4|11002.5|34
1689032700000|2023-07-10 23:45:00|11003.8|11002.9|11004.3|11003.4|11004.7|11003.8|11003.4|11002.5|44
1689033000000|2023-07-10 23:50:00|11004.2|11003.3|11005.2|11004.3|11005.3|11004.4|11004|11003.1|45
1689033300000|2023-07-10 23:55:00|11005.1|11004.2|11005.8|11004.9|11006.5|11005.6|11005.1|11004.2|74
1689033600000|2023-07-11 00:00:00|11005.9|11005|11002.4|11001.5|11006.3|11005.4|11002.4|11001.5|180
1689033900000|2023-07-11 00:05:00|11002.5|11001.6|11004.3|11003.4|11004.3|11003.4|11002|11001.1|105
1689034200000|2023-07-11 00:10:00|11004.5|11003.6|11005.5|11004.9|11005.7|11005.1|11003.6|11002.7|115
1689034500000|2023-07-11 00:15:00|11005.4|11004.8|11007.7|11007.1|11007.9|11007.3|11005.3|11004.7|106
1689034800000|2023-07-11 00:20:00|11007.9|11007.3|11007.5|11006.9|11008.7|11008.1|11006.6|11006|85
1689035100000|2023-07-11 00:25:00|11007.6|11007|11007.9|11007|11009.1|11008.5|11007|11006.4|116
1689035400000|2023-07-11 00:30:00|11008.1|11007.2|11005.3|11004.4|11008.1|11007.2|11004.9|11004.3|124
1689035700000|2023-07-11 00:35:00|11005.2|11004.3|11005.1|11004.2|11005.4|11004.5|11004.5|11003.6|102
1689036000000|2023-07-11 00:40:00|11005|11004.1|11006.8|11006.2|11007.2|11006.6|11004.8|11003.9|79
1689036300000|2023-07-11 00:45:00|11007.1|11006.5|11005.8|11005.2|11007.2|11006.6|11005.4|11004.8|111
1689036600000|2023-07-11 00:50:00|11005.9|11005.3|11007.1|11006.2|11007.7|11007.1|11005.1|11004.5|118
1689036900000|2023-07-11 00:55:00|11007.2|11006.3|11007.3|11006.4|11007.7|11006.8|11006.1|11005.5|78
1689037200000|2023-07-11 01:00:00|11007.4|11006.5|11009.9|11009|11010.4|11009.7|11007.1|11006.2|116
1689037500000|2023-07-11 01:05:00|11010.1|11009.2|11008.7|11008.1|11010.5|11009.9|11008.3|11007.7|101
1689037800000|2023-07-11 01:10:00|11008.8|11008.2|11008.7|11007.8|11009.3|11008.7|11007.9|11007.2|83
1689038100000|2023-07-11 01:15:00|11008.8|11007.9|11007.9|11007|11009.4|11008.5|11007.3|11006.7|125
1689038400000|2023-07-11 01:20:00|11007.7|11006.8|11009.6|11009|11010.1|11009.5|11007.2|11006.3|84
1689038700000|2023-07-11 01:25:00|11009.7|11009.1|11011.8|11011.2|11012.2|11011.6|11009.1|11008.5|83
1689039000000|2023-07-11 01:30:00|11011.7|11011.1|11010|11009.4|11013.5|11012.8|11009.8|11009.2|175
1689039300000|2023-07-11 01:35:00|11009.9|11009.3|11007|11006.1|11011.6|11011|11006.5|11005.6|180
1689039600000|2023-07-11 01:40:00|11006.9|11006|11009.8|11009.2|11010.2|11009.6|11006.2|11005.3|116
1689039900000|2023-07-11 01:45:00|11009.9|11009.3|11010.8|11010.2|11012.8|11012.2|11009.8|11009.2|124
1689040200000|2023-07-11 01:50:00|11010.7|11010.1|11009.9|11009|11010.9|11010.2|11009.4|11008.5|132
1689040500000|2023-07-11 01:55:00|11010|11009.1|11009.9|11009|11010.1|11009.2|11009|11008.1|109
1689040800000|2023-07-11 02:00:00|11009.8|11008.9|11008.6|11008|11009.8|11008.9|11006.7|11005.9|150
1689041100000|2023-07-11 02:05:00|11008.5|11007.9|11007.2|11006.6|11010.3|11009.6|11007.2|11006.5|113
1689041400000|2023-07-11 02:10:00|11007.3|11006.7|11008.7|11008.1|11008.8|11008.2|11007.3|11006.5|100
1689041700000|2023-07-11 02:15:00|11008.9|11008.3|11009.7|11009.1|11010.5|11009.6|11008.8|11008.2|80
1689042000000|2023-07-11 02:20:00|11009.8|11009.2|11011.7|11011.1|11011.7|11011.1|11009.8|11009.2|65
1689042300000|2023-07-11 02:25:00|11011.8|11011.2|11011|11010.4|11012.2|11011.6|11010.6|11010|64
1689042600000|2023-07-11 02:30:00|11011.1|11010.5|11012.5|11011.9|11013|11012.4|11010.6|11010|149
1689042900000|2023-07-11 02:35:00|11012.4|11011.8|11012.7|11012.1|11013.6|11013|11011.5|11010.9|120
1689043200000|2023-07-11 02:40:00|11012.8|11012.2|11015|11014.1|11015|11014.2|11011.2|11010.6|174
1689043500000|2023-07-11 02:45:00|11014.9|11014|11014.9|11014.3|11017|11016.2|11014.4|11013.8|128
1689043800000|2023-07-11 02:50:00|11014.8|11014.2|11017.1|11016.5|11017.3|11016.7|11013.8|11013.2|122
1689044100000|2023-07-11 02:55:00|11017.7|11017.1|11019.2|11018.6|11020.5|11019.9|11017.7|11016.8|235
1689044400000|2023-07-11 03:00:00|11019.1|11018.5|11018|11017.4|11019.1|11018.5|11016.5|11015.8|147
1689044700000|2023-07-11 03:05:00|11018.1|11017.5|11016.3|11015.7|11019.6|11019|11016|11015.4|160
1689045000000|2023-07-11 03:10:00|11016.2|11015.6|11016.3|11015.7|11016.7|11016.1|11014.2|11013.6|114
1689045300000|2023-07-11 03:15:00|11016.4|11015.8|11015.4|11014.5|11017.2|11016.6|11015.2|11014.5|103
1689045600000|2023-07-11 03:20:00|11015.6|11014.7|11014.9|11014.3|11016.1|11015.5|11014.8|11014.1|89
1689045900000|2023-07-11 03:25:00|11015|11014.4|11014.9|11014|11015.6|11014.7|11014|11013.4|122
1689046200000|2023-07-11 03:30:00|11014.8|11013.9|11015.8|11014.9|11016.1|11015.2|11014.4|11013.5|70
1689046500000|2023-07-11 03:35:00|11015.7|11014.8|11013.9|11013|11016.1|11015.2|11013.3|11012.4|111
1689046800000|2023-07-11 03:40:00|11014|11013.1|11013.9|11013|11014|11013.2|11012.5|11011.7|101
1689047100000|2023-07-11 03:45:00|11013.8|11012.9|11015.5|11014.9|11015.6|11015|11013.6|11012.7|72
1689047400000|2023-07-11 03:50:00|11015.6|11015|11017.4|11016.5|11017.6|11016.7|11015.6|11015|71
1689047700000|2023-07-11 03:55:00|11017.5|11016.6|11017.7|11017.1|11018.1|11017.5|11017|11016.4|88
1689048000000|2023-07-11 04:00:00|11017.8|11017.2|11017|11016.1|11018.2|11017.5|11016.5|11015.6|58
1689048300000|2023-07-11 04:05:00|11016.9|11016|11017.7|11016.8|11018.2|11017.3|11016.7|11015.8|90
1689048600000|2023-07-11 04:10:00|11017.6|11016.7|11017.2|11016.3|11018.1|11017.2|11017.2|11016.3|52
1689048900000|2023-07-11 04:15:00|11017.1|11016.2|11016.1|11015.2|11018.2|11017.3|11015.6|11014.7|55
1689049200000|2023-07-11 04:20:00|11016.2|11015.3|11016.6|11015.7|11018|11017.1|11016.2|11015.3|80
1689049500000|2023-07-11 04:25:00|11016.5|11015.6|11017.3|11016.4|11018.5|11017.9|11016.5|11015.6|83
1689049800000|2023-07-11 04:30:00|11017|11016.1|11017.6|11017|11017.6|11017|11016.2|11015.5|81
1689050100000|2023-07-11 04:35:00|11017.7|11017.1|11019|11018.4|11019.7|11019.1|11017.7|11017.1|76
1689050400000|2023-07-11 04:40:00|11019.1|11018.5|11018.8|11018.2|11020.5|11019.9|11018.7|11018.1|92
1689050700000|2023-07-11 04:45:00|11019.2|11018.6|11019.1|11018.2|11019.5|11018.9|11018.1|11017.5|97
1689051000000|2023-07-11 04:50:00|11019|11018.1|11018|11017.4|11019.2|11018.6|11016.8|11015.9|106
1689051300000|2023-07-11 04:55:00|11018.1|11017.5|11020.4|11019.5|11020.4|11019.5|11018.1|11017.5|144
1689051600000|2023-07-11 05:00:00|11020.3|11019.4|11020.6|11020|11021.3|11020.4|11019.7|11018.8|96
1689051900000|2023-07-11 05:05:00|11020.4|11019.8|11020.3|11019.7|11021.3|11020.6|11019.8|11019.2|61
1689052200000|2023-07-11 05:10:00|11020.4|11019.8|11021.2|11020.3|11022.2|11021.3|11020.4|11019.8|122
1689052500000|2023-07-11 05:15:00|11021.1|11020.2|11020.5|11019.6|11022.7|11021.8|11019.9|11019.2|118
1689052800000|2023-07-11 05:20:00|11020.4|11019.5|11020.1|11019.2|11020.4|11019.5|11018.7|11017.8|113
1689053100000|2023-07-11 05:25:00|11020.2|11019.3|11018.6|11017.7|11020.2|11019.3|11017.3|11016.4|105
1689053400000|2023-07-11 05:30:00|11018.5|11017.6|11019.3|11018.4|11020.5|11019.6|11018.3|11017.4|100
1689053700000|2023-07-11 05:35:00|11019.2|11018.3|11019.1|11018.2|11019.8|11018.9|11018.2|11017.3|114
1689054000000|2023-07-11 05:40:00|11019.3|11018.4|11016.9|11016|11020.6|11019.7|11016.7|11015.8|127
1689054300000|2023-07-11 05:45:00|11017|11016.1|11018.1|11017.2|11018.9|11018|11016.8|11015.9|115
1689054600000|2023-07-11 05:50:00|11017.9|11017|11015.1|11014.2|11017.9|11017|11014.4|11013.5|199
1689054900000|2023-07-11 05:55:00|11015|11014.1|11007.9|11006.2|11015.2|11014.3|11006.6|11005.6|358
1689055200000|2023-07-11 06:00:00|11007.8|11006.7|11017.7|11017.1|11019.8|11018.9|11007.8|11006.7|585
1689055500000|2023-07-11 06:05:00|11017.6|11017|11014.9|11014.3|11018.5|11017.9|11013.9|11013|255
1689055800000|2023-07-11 06:10:00|11015|11014.4|11016|11015.4|11016.9|11016.3|11014.6|11014|156
1689056100000|2023-07-11 06:15:00|11016.3|11015.7|11021.1|11020.5|11021.4|11020.8|11015.4|11014.8|201
1689056400000|2023-07-11 06:20:00|11021|11020.4|11024.8|11023.9|11027.7|11026.8|11019.1|11018.5|325
1689056700000|2023-07-11 06:25:00|11025|11024.1|11023.7|11023.1|11025.2|11024.3|11020|11019.4|224
1689057000000|2023-07-11 06:30:00|11024|11023.4|11017.6|11017|11024|11023.4|11017.4|11016.8|233
1689057300000|2023-07-11 06:35:00|11017.7|11017.1|11017.3|11016.4|11019.2|11018.4|11016.6|11015.7|216
1689057600000|2023-07-11 06:40:00|11017.5|11016.6|11018.5|11017.9|11020|11019.4|11017.3|11016.4|333
1689057900000|2023-07-11 06:45:00|11018.6|11018|11016.7|11016.1|11020.5|11019.9|11016.7|11016.1|218
1689058200000|2023-07-11 06:50:00|11016.6|11016|11018.6|11018|11020.1|11019.5|11015.7|11015.1|196
1689058500000|2023-07-11 06:55:00|11018.3|11017.7|11021.7|11021.1|11023.3|11022.7|11015.3|11014.7|222
1689058800000|2023-07-11 07:00:00|11021.8|11021.2|11021.1|11020.5|11023.3|11022.7|11014.2|11013.6|393
1689059100000|2023-07-11 07:05:00|11021.2|11020.6|11014.5|11013.9|11021.7|11021.1|11014.5|11013.9|380
1689059400000|2023-07-11 07:10:00|11014.7|11014.1|11013.4|11012.8|11015.5|11014.9|11012.9|11012|297
1689059700000|2023-07-11 07:15:00|11013.5|11012.9|11014.7|11014.1|11016.2|11015.6|11011.2|11010.4|304
1689060000000|2023-07-11 07:20:00|11014.9|11014.3|11011.8|11010.9|11015.1|11014.5|11010.9|11010.2|277
1689060300000|2023-07-11 07:25:00|11011.6|11011.2|11014.4|11013.8|11016.3|11015.4|11010.1|11009.2|312
1689060600000|2023-07-11 07:30:00|11014.5|11013.9|11015.9|11015.3|11016|11015.4|11011.7|11011.1|243
1689060900000|2023-07-11 07:35:00|11016.1|11015|11012.5|11011.9|11016.6|11016|11012.4|11011.8|232
1689061200000|2023-07-11 07:40:00|11012.4|11011.8|11013.6|11013|11015.2|11014.6|11011.3|11010.4|233
1689061500000|2023-07-11 07:45:00|11013.7|11013.1|11014.2|11013.6|11015.6|11015|11011.9|11011.3|306
1689061800000|2023-07-11 07:50:00|11014.1|11013.5|11010.6|11010|11014.6|11014|11010.3|11009.7|252
1689062100000|2023-07-11 07:55:00|11010.7|11010.1|11008.6|11007.7|11011.6|11011|11008.1|11007.2|261
1689062400000|2023-07-11 08:00:00|11008.5|11007.6|11011.2|11010.3|11011.3|11010.5|11007.6|11006.9|252
1689062700000|2023-07-11 08:05:00|11011.3|11010.4|11013.1|11012.5|11014.1|11013.5|11009.7|11008.8|183
1689063000000|2023-07-11 08:10:00|11012.9|11012.3|11011|11010.4|11014.3|11013.7|11011|11010.4|178
1689063300000|2023-07-11 08:15:00|11011.3|11010.7|11012.3|11011.7|11013.7|11013.1|11010.2|11009.6|192
1689063600000|2023-07-11 08:20:00|11012.5|11011.9|11012.7|11012.1|11014.4|11013.6|11011.8|11011.2|218
1689063900000|2023-07-11 08:25:00|11012.8|11012.2|11012.4|11011.8|11014.2|11013.6|11011.4|11010.8|157
1689064200000|2023-07-11 08:30:00|11012.5|11011.9|11012.3|11011.7|11016|11015.4|11011.9|11011.3|216
1689064500000|2023-07-11 08:35:00|11012.6|11012|11009.1|11008.5|11012.8|11012.2|11007.8|11007.2|196
1689064800000|2023-07-11 08:40:00|11009|11008.4|11007|11006.4|11009.5|11008.9|11006.5|11005.9|211
1689065100000|2023-07-11 08:45:00|11007.1|11006.5|11009.3|11008.7|11009.6|11009|11006.2|11005.6|205
1689065400000|2023-07-11 08:50:00|11009.2|11008.6|11005.5|11004.9|11009.2|11008.6|11004|11003.4|196
1689065700000|2023-07-11 08:55:00|11005.6|11005|11003.4|11002|11006.7|11006.1|11002.8|11001.9|225
1689066000000|2023-07-11 09:00:00|11003.2|11002.3|10999.8|10998.9|11008.1|11007.5|10999.5|10998.6|324
1689066300000|2023-07-11 09:05:00|11000|10999.1|10999.1|10998.5|11002.7|11001.9|10998.5|10997.7|242
1689066600000|2023-07-11 09:10:00|10999|10998.4|10999.8|10999.2|11000.6|10999.8|10997.7|10996.8|252
1689066900000|2023-07-11 09:15:00|10999.7|10999.1|10998.7|10998.1|11000.3|10999.7|10998.1|10997.2|230
1689067200000|2023-07-11 09:20:00|10998.6|10998|10999.9|10999|11000.4|10999.6|10998.4|10997.8|167
1689067500000|2023-07-11 09:25:00|11000.2|10999.6|11003.6|11003|11004.1|11003.5|11000.2|10999.4|214
1689067800000|2023-07-11 09:30:00|11003.7|11003.1|11005.4|11004.5|11005.7|11005.1|11002.2|11001.6|276
1689068100000|2023-07-11 09:35:00|11005.5|11004.6|11004.6|11004|11007.4|11006.5|11004.5|11003.9|172
1689068400000|2023-07-11 09:40:00|11004.7|11004.1|11005.7|11005.1|11006.9|11006.2|11003.5|11002.9|233
1689068700000|2023-07-11 09:45:00|11005.9|11005.3|11007.9|11007.3|11008.5|11007.9|11005.6|11005|210
1689069000000|2023-07-11 09:50:00|11008|11007.4|11007.2|11006.3|11008.8|11008.2|11007.1|11006.2|172
1689069300000|2023-07-11 09:55:00|11007.1|11006.2|11006.7|11006.1|11007.3|11006.7|11004.7|11004.1|210
1689069600000|2023-07-11 10:00:00|11006.6|11006|11007.2|11006.6|11009.4|11008.7|11005.6|11005|235
1689069900000|2023-07-11 10:05:00|11007.4|11006.8|11008.5|11007.9|11009|11008.4|11006|11005.4|176
1689070200000|2023-07-11 10:10:00|11008.4|11007.8|11009|11008.4|11011|11010.4|11007.9|11007.3|146
1689070500000|2023-07-11 10:15:00|11008.9|11008.3|11010.1|11009.2|11010.1|11009.2|11008.3|11007.6|131
1689070800000|2023-07-11 10:20:00|11009.7|11009.1|11009.6|11009|11010.6|11010|11008.8|11007.9|105
1689071100000|2023-07-11 10:25:00|11009.5|11008.7|11007.5|11006.9|11010.2|11009.3|11006.8|11006.2|149
1689071400000|2023-07-11 10:30:00|11007.6|11007|11009.1|11008.5|11010.4|11009.8|11007.5|11006.9|170
1689071700000|2023-07-11 10:35:00|11009|11008.4|11012|11011.4|11013|11012.4|11008.1|11007.5|199
1689072000000|2023-07-11 10:40:00|11012.1|11011.5|11008.9|11008.3|11012.1|11011.5|11008.9|11008.3|151
1689072300000|2023-07-11 10:45:00|11008.8|11008.2|11004.8|11004.2|11009|11008.4|11004.8|11004.2|196
1689072600000|2023-07-11 10:50:00|11004.7|11004.1|11006.5|11005.9|11007.7|11007.1|11004.2|11003.6|153
1689072900000|2023-07-11 10:55:00|11006.4|11005.8|11006.4|11005.8|11006.6|11006|11004.5|11003.9|106
1689073200000|2023-07-11 11:00:00|11006.3|11005.7|11003.8|11003.2|11006.7|11006.1|11003.3|11002.7|174
1689073500000|2023-07-11 11:05:00|11003.7|11003.1|11003.9|11003.3|11004.9|11004.3|11003.7|11003.1|126
1689073800000|2023-07-11 11:10:00|11003.8|11003.2|11003.5|11002.9|11004.7|11004.1|11002.4|11001.8|156
1689074100000|2023-07-11 11:15:00|11003.6|11003|11002.2|11001.6|11004.7|11004.1|11002.1|11001.5|81
1689074400000|2023-07-11 11:20:00|11001.9|11001|11001.1|11000.5|11003.6|11003|11000.9|11000.3|137
1689074700000|2023-07-11 11:25:00|11001.2|11000.6|11000.8|11000.2|11001.7|11001.1|11000.2|10999.6|132
1689075000000|2023-07-11 11:30:00|11000.9|11000.3|10998.9|10998.3|11001|11000.4|10998.5|10997.9|94
1689075300000|2023-07-11 11:35:00|10999|10998.4|10994.2|10993.3|10999.1|10998.5|10993.5|10992.6|178
1689075600000|2023-07-11 11:40:00|10994.3|10993.4|10989.3|10988.7|10994.4|10993.5|10989|10988.4|182
1689075900000|2023-07-11 11:45:00|10989.4|10988.8|10986.8|10986.2|10989.9|10989.3|10984.6|10983.7|266
1689076200000|2023-07-11 11:50:00|10986.9|10986.3|10986.8|10986.2|10987.8|10987.2|10983.5|10982.9|219
1689076500000|2023-07-11 11:55:00|10987|10986.4|10984.1|10983.5|10987.1|10986.5|10983.5|10982.9|337
1689076800000|2023-07-11 12:00:00|10984.2|10983.6|10989.9|10989.3|10989.9|10989.3|10984|10983.3|292
1689077100000|2023-07-11 12:05:00|10990|10989.4|10989.1|10988.5|10990.7|10990.1|10987.5|10986.9|297
1689077400000|2023-07-11 12:10:00|10988.6|10988|10989.1|10988.5|10990.4|10989.8|10988.5|10987.9|149
1689077700000|2023-07-11 12:15:00|10989.2|10988.6|10987.3|10986.7|10990.2|10989.6|10987|10986.4|155
1689078000000|2023-07-11 12:20:00|10988|10987.4|10986.5|10985.9|10988|10987.4|10983.1|10982.5|231
1689078300000|2023-07-11 12:25:00|10986.4|10985.8|10984.8|10984.2|10987.4|10986.8|10984.3|10983.7|200
1689078600000|2023-07-11 12:30:00|10984.9|10984.3|10985.6|10985|10986.4|10985.8|10981.8|10981.2|175
1689078900000|2023-07-11 12:35:00|10985.9|10985.3|10983|10982.4|10986.5|10985.9|10980.4|10979.8|235
1689079200000|2023-07-11 12:40:00|10983.4|10982.8|10982.3|10981.7|10983.5|10982.9|10981|10980.4|252
1689079500000|2023-07-11 12:45:00|10982.2|10981.6|10980|10979.4|10982.2|10981.6|10977.3|10976.7|316
1689079800000|2023-07-11 12:50:00|10980.1|10979.5|10981.6|10981|10984.7|10984.1|10980.1|10979.5|277
1689080100000|2023-07-11 12:55:00|10981.5|10980.9|10982.3|10981.7|10982.3|10981.7|10978.9|10978.3|305
1689080400000|2023-07-11 13:00:00|10982.1|10981.5|10980.7|10980.1|10983.3|10982.7|10979.9|10979.3|386
1689080700000|2023-07-11 13:05:00|10980.8|10980.2|10983.5|10982.9|10984.2|10983.6|10979.9|10979.3|273
1689081000000|2023-07-11 13:10:00|10983.6|10983|10986.1|10985.5|10987.5|10986.9|10982.9|10982.3|400
1689081300000|2023-07-11 13:15:00|10986|10985.4|10986.6|10986|10988.8|10988.2|10985.7|10985.1|307
1689081600000|2023-07-11 13:20:00|10986.1|10985.5|10988.1|10987.5|10988.1|10987.5|10983.4|10982.8|198
1689081900000|2023-07-11 13:25:00|10988.2|10987.6|10990.1|10989.5|10990.9|10990.3|10987.5|10986.9|185
1689082200000|2023-07-11 13:30:00|10990.2|10989.6|10991.1|10990.5|10994.1|10993.5|10990.2|10989.6|362
1689082500000|2023-07-11 13:35:00|10991.3|10990.7|10984.4|10983.8|10991.7|10991.1|10984|10983.4|259
1689082800000|2023-07-11 13:40:00|10984.5|10983.9|10982.5|10981.9|10987.6|10987|10982.5|10981.9|351
1689083100000|2023-07-11 13:45:00|10982.4|10981.8|10985|10984.4|10985.9|10985.3|10980.5|10979.9|309
1689083400000|2023-07-11 13:50:00|10984.9|10984.3|10987.3|10986.7|10989.6|10989|10984.9|10984.3|293
1689083700000|2023-07-11 13:55:00|10987.4|10986.8|10987.5|10986.9|10988.5|10987.9|10984.4|10983.8|298
1689084000000|2023-07-11 14:00:00|10987.9|10987.3|10984.3|10983.7|10988|10987.4|10984.2|10983.6|395
1689084300000|2023-07-11 14:05:00|10984.2|10983.6|10982|10981.4|10984.5|10983.9|10978.8|10978.2|278
1689084600000|2023-07-11 14:10:00|10981.9|10981.3|10983.8|10983.2|10983.9|10983.3|10978.9|10978.3|306
1689084900000|2023-07-11 14:15:00|10983.7|10983.1|10986.1|10985.5|10986.1|10985.5|10982.9|10982.3|210
1689085200000|2023-07-11 14:20:00|10986.2|10985.6|10992.3|10991.7|10992.5|10991.9|10985.7|10985.1|236
1689085500000|2023-07-11 14:25:00|10992.2|10991.6|10990.2|10989.6|10992.3|10991.7|10989.5|10988.7|280
1689085800000|2023-07-11 14:30:00|10990.3|10989.7|10988.9|10988.3|10990.9|10990.3|10987.9|10987.3|217
1689086100000|2023-07-11 14:35:00|10988.7|10988.1|10989.6|10989|10991.4|10990.8|10988.3|10987.7|247
1689086400000|2023-07-11 14:40:00|10989.9|10989.3|10992|10991.4|10992|10991.4|10988.2|10987.6|202
1689086700000|2023-07-11 14:45:00|10991.9|10991.3|10987.5|10986.9|10993.7|10993.1|10986.8|10986.2|241
1689087000000|2023-07-11 14:50:00|10987.6|10987|10988.2|10987.6|10989.4|10988.8|10984.3|10983.7|330
1689087300000|2023-07-11 14:55:00|10988.1|10987.5|10990.3|10989.7|10991.8|10991.2|10988|10987.4|437
1689087600000|2023-07-11 15:00:00|10990.1|10989.5|10989.2|10988.6|10992|10991.4|10988|10987.4|339
1689087900000|2023-07-11 15:05:00|10989.1|10988.5|10988.9|10988.3|10990.9|10990.3|10987.1|10986.5|261
1689088200000|2023-07-11 15:10:00|10989|10988.4|10993.8|10993.2|10993.9|10993.3|10987.3|10986.7|180
1689088500000|2023-07-11 15:15:00|10993.7|10993.1|10993.6|10993|10995|10994.4|10991.6|10991|196
1689088800000|2023-07-11 15:20:00|10993.5|10992.9|10990.7|10990.1|10994.6|10994|10990.3|10989.7|131
1689089100000|2023-07-11 15:25:00|10991|10990.4|10991.7|10990.8|10992.1|10991.5|10989.6|10989|182
1689089400000|2023-07-11 15:30:00|10991.5|10990.9|10992.6|10992|10993.5|10992.9|10990.3|10989.7|197
1689089700000|2023-07-11 15:35:00|10992.7|10992.1|10991.9|10991.3|10993.1|10992.5|10991|10990.4|136
1689090000000|2023-07-11 15:40:00|10992|10991.4|10989.9|10989.3|10992|10991.4|10987.8|10987.2|112
1689090300000|2023-07-11 15:45:00|10989.8|10989.2|10990.3|10989.7|10990.5|10989.9|10986.7|10986.1|188
1689090600000|2023-07-11 15:50:00|10990|10989.4|10991|10990.4|10992.1|10991.5|10989.5|10988.9|165
1689090900000|2023-07-11 15:55:00|10990.9|10990.3|10992.1|10991.5|10993|10992.4|10990.5|10989.9|142
1689091200000|2023-07-11 16:00:00|10992.4|10991.8|10994.5|10993.9|10994.6|10994|10991.4|10990.8|196
1689091500000|2023-07-11 16:05:00|10994.6|10994|10993.2|10992.6|10995|10994.4|10991.6|10991|150
1689091800000|2023-07-11 16:10:00|10993.3|10992.7|10993.9|10993.3|10994|10993.4|10992.3|10991.7|118
1689092100000|2023-07-11 16:15:00|10994|10993.4|10994|10993.4|10996.6|10996|10993.5|10992.9|138
1689092400000|2023-07-11 16:20:00|10994.3|10993.7|10994.2|10993.6|10995|10994.4|10992.6|10992|84
1689092700000|2023-07-11 16:25:00|10993.9|10993.3|10995|10994.4|10996|10995.4|10993.6|10992.7|125
1689093000000|2023-07-11 16:30:00|10995.1|10994.5|10994.9|10994.3|10996|10995.4|10993.7|10993.1|128
1689093300000|2023-07-11 16:35:00|10995|10994.4|10995.7|10995.1|10996|10995.4|10993.8|10993.2|93
1689093600000|2023-07-11 16:40:00|10995.8|10995.2|10997.1|10996.5|10997.1|10996.5|10995.4|10994.8|122
1689093900000|2023-07-11 16:45:00|10997|10996.4|10998.7|10998.1|10998.8|10998.2|10996.7|10996.1|109
1689094200000|2023-07-11 16:50:00|10998.6|10998|10999.3|10998.7|11000.6|10999.7|10998.4|10997.8|112
1689094500000|2023-07-11 16:55:00|10999.2|10998.6|11003|11002.4|11003.6|11002.9|10998.5|10997.9|183
1689094800000|2023-07-11 17:00:00|11003.2|11002.6|11005.6|11005|11005.6|11005|11002.6|11002|180
1689095100000|2023-07-11 17:05:00|11005.9|11005.3|11004.9|11004.3|11007.3|11006.4|11004.3|11003.7|135
1689095400000|2023-07-11 17:10:00|11004.7|11004.1|11005.9|11005.3|11006.8|11006.2|11004.6|11003.8|91
1689095700000|2023-07-11 17:15:00|11004.9|11004.3|11004.9|11004.3|11006.1|11005.5|11004.1|11003.5|72
1689096000000|2023-07-11 17:20:00|11005|11004.4|11006.6|11006|11007.5|11006.9|11004.7|11004.1|108
1689096300000|2023-07-11 17:25:00|11006.5|11005.9|11007.2|11006.6|11009.5|11008.9|11006.5|11005.9|124
1689096600000|2023-07-11 17:30:00|11007.6|11007|11007.1|11006.5|11008.2|11007.6|11006.5|11005.9|58
1689096900000|2023-07-11 17:35:00|11007|11006.4|11007.7|11007.1|11008.1|11007.5|11005.9|11005.3|82
1689097200000|2023-07-11 17:40:00|11007.8|11007.2|11007.8|11007.2|11008.1|11007.5|11006.6|11006|95
1689097500000|2023-07-11 17:45:00|11007.7|11007.1|11005|11004.4|11007.7|11007.1|11003.7|11003.1|106
1689097800000|2023-07-11 17:50:00|11005.1|11004.5|11005.3|11004.7|11006.1|11005.5|11004.8|11004.2|74
1689098100000|2023-07-11 17:55:00|11005.2|11004.6|11007.1|11006.5|11007.2|11006.6|11004.6|11004|57
1689098400000|2023-07-11 18:00:00|11006.8|11006.2|11006.6|11006|11008.1|11007.5|11006.4|11005.8|57
1689098700000|2023-07-11 18:05:00|11006.5|11005.9|11005.7|11005.1|11008|11007.1|11005.6|11005|87
1689099000000|2023-07-11 18:10:00|11005.6|11005|11003.6|11002.7|11005.7|11005.1|11003.4|11002.7|69
1689099300000|2023-07-11 18:15:00|11003.5|11002.6|11001.1|11000.2|11003.5|11002.9|11001.1|11000.2|87
1689099600000|2023-07-11 18:20:00|11000.8|10999.9|10999.6|10998.7|11000.9|11000.3|10999.3|10998.5|91
1689099900000|2023-07-11 18:25:00|10999.5|10998.6|10998.9|10998.3|10999.6|10998.8|10998.6|10997.7|72
1689100200000|2023-07-11 18:30:00|10999.2|10998.6|10998.5|10997.9|10999.3|10998.7|10998|10997.2|79
1689100500000|2023-07-11 18:35:00|10998.8|10998.3|10999|10998.1|10999.9|10999.3|10997.9|10997.3|93
1689100800000|2023-07-11 18:40:00|10998.8|10997.9|11000.7|11000.1|11001.6|11001|10998.7|10997.9|101
1689101100000|2023-07-11 18:45:00|11000.8|11000.2|11000.8|11000.2|11001.3|11000.7|11000.1|10999.5|78
1689101400000|2023-07-11 18:50:00|11000.9|11000.3|11000.4|10999.8|11001.2|11000.6|10999.9|10999.3|48
1689101700000|2023-07-11 18:55:00|11000.6|11000|10999.6|10999|11001.4|11000.8|10999.5|10998.9|121
1689102000000|2023-07-11 19:00:00|10999.8|10999.2|11001|11000.4|11001.5|11000.9|10999.8|10999.2|132
1689102300000|2023-07-11 19:05:00|11000.9|11000.3|11000.1|10999.5|11001|11000.4|10999.5|10998.9|73
1689102600000|2023-07-11 19:10:00|11000.5|10999.9|11000.8|11000.2|11001.6|11001|11000.2|10999.6|63
1689102900000|2023-07-11 19:15:00|11000.9|11000.3|11002.6|11002|11002.6|11002|11000.6|11000|116
1689103200000|2023-07-11 19:20:00|11002.5|11001.9|11004.2|11003.6|11004.8|11004|11002.4|11001.8|63
1689103500000|2023-07-11 19:25:00|11004.1|11003.5|11004.2|11003.3|11004.6|11003.7|11003.2|11002.6|69
1689103800000|2023-07-11 19:30:00|11004.1|11003.2|11003.6|11003|11004.2|11003.5|11003.4|11002.8|50
1689104100000|2023-07-11 19:35:00|11003.7|11003.1|11006.8|11005.9|11006.8|11005.9|11003.6|11003|87
1689104400000|2023-07-11 19:40:00|11006.7|11005.8|11004.5|11003.9|11007|11006.1|11004.1|11003.4|89
1689104700000|2023-07-11 19:45:00|11004.6|11004|11005.8|11005.2|11006.6|11006|11004.4|11003.8|76
1689105000000|2023-07-11 19:50:00|11005.7|11005.1|11004.9|11004.3|11005.9|11005.3|11004.8|11004.2|96
1689105300000|2023-07-11 19:55:00|11005|11004.4|11006.6|11006|11007.7|11007.1|11003.9|11003.3|155
1689105600000|2023-07-11 20:00:00|11006.7|11006.1|11007.7|11007.1|11007.7|11007.1|11006.5|11005.7|65
1689105900000|2023-07-11 20:05:00|11007.8|11006.8|11006.6|11005.7|11007.8|11007|11006.5|11005.6|36
1689106200000|2023-07-11 20:10:00|11006.7|11005.8|11005.5|11004.9|11006.7|11006|11005.4|11004.8|64
1689106500000|2023-07-11 20:15:00|11005.4|11004.8|11005.7|11005.1|11006.1|11005.5|11005.4|11004.8|40
1689106800000|2023-07-11 20:20:00|11005.6|11005|11005.5|11004.9|11005.8|11005.1|11005.4|11004.7|16
1689107100000|2023-07-11 20:25:00|11005.6|11005|11006.2|11005.3|11006.8|11006.2|11005.6|11005|43
1689107400000|2023-07-11 20:30:00|11006.1|11005.2|11006.4|11005.8|11007|11006.2|11005.8|11005.2|42
1689107700000|2023-07-11 20:35:00|11006.5|11005.9|11006.5|11005.9|11006.5|11005.9|11006|11005.4|44
1689108000000|2023-07-11 20:40:00|11006.4|11005.8|11008.3|11007.4|11008.4|11007.5|11006.3|11005.4|43
1689108300000|2023-07-11 20:45:00|11008.1|11007.2|11007.9|11007|11008.9|11008|11007.9|11007|65
1689108600000|2023-07-11 20:50:00|11007.4|11006.5|11008.7|11007.8|11008.8|11007.9|11007.4|11006.5|30
1689108900000|2023-07-11 20:55:00|11009|11007.5|11009.9|11007.3|11010.2|11007.8|11009|11007.1|103
1689109200000|2023-07-11 21:00:00|11010|11006.8|11007.1|11000.5|11011.6|11007|11006.4|10999.8|29
1689109500000|2023-07-11 21:05:00|11007.2|11000.6|11008.2|11001.6|11008.5|11001.9|11007.2|11000.6|42
1689109800000|2023-07-11 21:10:00|11008.4|11001.8|11009.6|11003|11009.6|11003|11008.3|11001.7|13
1689110100000|2023-07-11 21:15:00|11009.5|11002.9|11010.3|11003.7|11011.7|11005.1|11009.5|11002.9|76
1689110400000|2023-07-11 21:20:00|11010.1|11003.5|11009.7|11003.1|11010.1|11003.5|11009.5|11002.9|12
1689110700000|2023-07-11 21:25:00|11009.9|11003.3|11010.9|11004.8|11011.3|11004.8|11009.8|11003.2|25
1689111000000|2023-07-11 21:30:00|11011|11004.9|11011.5|11005.7|11011.7|11005.7|11009.7|11003.1|59
1689111300000|2023-07-11 21:35:00|11011.4|11005.8|11011.4|11006.5|11011.5|11006.5|11011.3|11005.8|17
1689111600000|2023-07-11 21:40:00|11011.3|11006.4|11011.2|11006.6|11011.4|11006.7|11011.2|11006.4|20
1689111900000|2023-07-11 21:45:00|11011.3|11006.7|11011.3|11006.4|11011.4|11006.8|11011.2|11006.4|29
1689112200000|2023-07-11 21:50:00|11010.9|11004.3|11010.1|11003.5|11010.9|11004.3|11009.8|11003.2|36
1689112500000|2023-07-11 21:55:00|11010.2|11003.6|11009.3|11003.9|11010.2|11004.2|11009|11003.2|33
1689112800000|2023-07-11 22:00:00|11009.7|11003.5|11009.8|11007.4|11011|11007.9|11009.5|11003.5|95
1689113100000|2023-07-11 22:05:00|11009.5|11007.7|11009.5|11008.3|11009.7|11008.3|11009.2|11007.7|28
1689113400000|2023-07-11 22:10:00|11009.4|11008.2|11009.4|11008.1|11009.7|11008.5|11009|11007.6|42
1689113700000|2023-07-11 22:15:00|11009.5|11008.2|11009.3|11008.4|11010.1|11009.2|11009.3|11008.2|42
1689114000000|2023-07-11 22:20:00|11009.2|11008.3|11009.7|11008.8|11009.7|11008.8|11009.2|11008.3|27
1689114300000|2023-07-11 22:25:00|11009.8|11008.9|11010.4|11009.5|11010.6|11009.7|11009.6|11008.7|40
1689114600000|2023-07-11 22:30:00|11010.5|11009.6|11010.5|11009.6|11010.7|11009.8|11010.2|11009.3|30
1689114900000|2023-07-11 22:35:00|11010.6|11009.7|11011|11010.1|11011.1|11010.2|11010.2|11009.3|18
1689115200000|2023-07-11 22:40:00|11010.9|11010|11010.7|11009.8|11011|11010.1|11010.6|11009.7|13
1689115500000|2023-07-11 22:45:00|11010.8|11009.9|11010.9|11010|11011|11010.1|11010.8|11009.9|6
1689115800000|2023-07-11 22:50:00|11011|11010.1|11012.1|11011.2|11012.5|11011.6|11010.7|11009.8|31
1689116100000|2023-07-11 22:55:00|11012.2|11011.3|11012.7|11011.8|11012.7|11011.8|11012.1|11011.2|37
1689116400000|2023-07-11 23:00:00|11012.6|11011.7|11012.7|11011.8|11012.9|11012|11012.5|11011.6|36
1689116700000|2023-07-11 23:05:00|11012.6|11011.7|11012.6|11011.7|11012.7|11011.9|11012.4|11011.6|38
1689117000000|2023-07-11 23:10:00|11012.5|11011.6|11012.6|11011.7|11012.7|11011.8|11012.4|11011.5|18
1689117300000|2023-07-11 23:15:00|11012.7|11011.8|11013.5|11012.6|11013.5|11012.6|11012.6|11011.7|23
1689117600000|2023-07-11 23:20:00|11013.1|11012.2|11013.4|11012.5|11013.6|11012.7|11013|11012.1|27
1689117900000|2023-07-11 23:25:00|11013.6|11013|11012.2|11011.3|11013.6|11013|11011.7|11010.9|40
1689118200000|2023-07-11 23:30:00|11012.6|11012|11012.6|11011.7|11013|11012.3|11012.3|11011.4|67
1689118500000|2023-07-11 23:35:00|11012.7|11011.8|11012.5|11011.6|11012.8|11011.9|11012.3|11011.4|24
1689118800000|2023-07-11 23:40:00|11012.6|11011.7|11014.7|11013.8|11015|11014.1|11012.5|11011.6|49
1689119100000|2023-07-11 23:45:00|11014.6|11013.7|11014|11013.1|11014.9|11014|11013.8|11012.9|59
1689119400000|2023-07-11 23:50:00|11013.7|11012.8|11014.2|11013.3|11014.3|11013.4|11013.3|11012.4|49
1689119700000|2023-07-11 23:55:00|11014.1|11013.2|11014.3|11013.4|11014.8|11013.9|11014.1|11013.2|52
1689120000000|2023-07-12 00:00:00|11014.4|11013.5|11014.9|11014|11015.3|11014.4|11012.6|11011.7|109
1689120300000|2023-07-12 00:05:00|11015|11014.1|11014.8|11013.9|11015.4|11014.5|11014.1|11013.5|61
1689120600000|2023-07-12 00:10:00|11014.9|11014|11014.6|11013.7|11015.3|11014.4|11012.7|11011.9|106
1689120900000|2023-07-12 00:15:00|11014.7|11013.8|11015.4|11014.8|11017|11016.1|11014.4|11013.5|155
1689121200000|2023-07-12 00:20:00|11015.3|11014.7|11015.9|11015|11016.9|11016.3|11015|11014.1|152
1689121500000|2023-07-12 00:25:00|11015.8|11014.9|11020.3|11019.7|11020.5|11019.9|11015.7|11014.8|159
1689121800000|2023-07-12 00:30:00|11020.4|11019.8|11021.1|11020.2|11022.1|11021.2|11020|11019.2|213
1689122100000|2023-07-12 00:35:00|11021|11020.1|11018.8|11017.9|11021.8|11020.9|11018.1|11017.2|217
1689122400000|2023-07-12 00:40:00|11018.7|11017.8|11019.2|11018.3|11021.4|11020.5|11018.1|11017.2|184
1689122700000|2023-07-12 00:45:00|11019.3|11018.4|11020.5|11019.9|11021|11020.1|11018.4|11017.5|143
1689123000000|2023-07-12 00:50:00|11020.4|11019.8|11020|11019.1|11021|11020.3|11017.3|11016.4|180
1689123300000|2023-07-12 00:55:00|11019.7|11018.8|11019.2|11018.3|11022.2|11021.3|11017.9|11017|146
1689123600000|2023-07-12 01:00:00|11019|11018.1|11022.6|11021.7|11023.7|11022.8|11018.9|11018.1|191
1689123900000|2023-07-12 01:05:00|11022.7|11021.8|11023.4|11022.8|11023.9|11023|11021.9|11021|141
1689124200000|2023-07-12 01:10:00|11023.1|11022.5|11028.3|11027.4|11028.3|11027.4|11023|11022.4|172
1689124500000|2023-07-12 01:15:00|11028.4|11027.5|11028.2|11027.6|11030.5|11029.6|11027.9|11027|213
1689124800000|2023-07-12 01:20:00|11028.6|11028|11031.6|11030.7|11032.3|11031.4|11027.6|11027|169
1689125100000|2023-07-12 01:25:00|11031.5|11030.6|11026.6|11026|11031.5|11030.6|11026.2|11025.3|175
1689125400000|2023-07-12 01:30:00|11026.8|11026.2|11023.6|11023|11027.4|11026.5|11023|11022.1|157
1689125700000|2023-07-12 01:35:00|11023.9|11023.3|11025.5|11024.6|11028.4|11027.5|11023.9|11023.3|182
1689126000000|2023-07-12 01:40:00|11025.6|11024.7|11029.2|11028.3|11029.3|11028.4|11025|11024.1|194
1689126300000|2023-07-12 01:45:00|11029.1|11028.2|11027.6|11026.7|11029.5|11028.6|11026.1|11025.2|164
1689126600000|2023-07-12 01:50:00|11027.7|11027|11026.8|11025.9|11028.1|11027.2|11025.6|11025|128
1689126900000|2023-07-12 01:55:00|11026.7|11025.8|11027.7|11026.8|11028.9|11028|11026.5|11025.8|99
1689127200000|2023-07-12 02:00:00|11027.9|11027|11028.9|11028|11030.3|11029.4|11027.9|11027|191
1689127500000|2023-07-12 02:05:00|11028.8|11027.9|11027.2|11026.3|11029|11028.1|11026.1|11025.2|192
1689127800000|2023-07-12 02:10:00|11027.1|11026.2|11027.9|11027|11028.6|11027.7|11025.9|11025|147
1689128100000|2023-07-12 02:15:00|11027.7|11026.8|11028.9|11028|11030.8|11029.9|11027.7|11026.8|114
1689128400000|2023-07-12 02:20:00|11029|11028.1|11031.9|11031|11034|11033.1|11028.9|11028|217
1689128700000|2023-07-12 02:25:00|11031.8|11030.9|11031.5|11030.9|11032.5|11031.9|11030.8|11029.9|135
1689129000000|2023-07-12 02:30:00|11031.6|11031|11031.2|11030.3|11033.2|11032.3|11030.9|11030.1|145
1689129300000|2023-07-12 02:35:00|11031.1|11030.2|11029.8|11029.2|11031.8|11030.9|11028.4|11027.5|178
1689129600000|2023-07-12 02:40:00|11029.7|11029.1|11030.3|11029.4|11030.4|11029.5|11028.8|11027.9|148
1689129900000|2023-07-12 02:45:00|11030.4|11029.5|11030.1|11029.5|11031.3|11030.4|11028.9|11028.3|99
1689130200000|2023-07-12 02:50:00|11030.3|11029.7|11031.1|11030.5|11031.2|11030.6|11029.5|11028.9|76
1689130500000|2023-07-12 02:55:00|11031.2|11030.6|11031.7|11030.8|11032.2|11031.3|11030.1|11029.5|109
1689130800000|2023-07-12 03:00:00|11031.5|11030.9|11028.1|11027.5|11032|11031.2|11027.8|11026.9|123
1689131100000|2023-07-12 03:05:00|11028|11027.4|11027.8|11027.2|11029.8|11029.2|11027.5|11026.9|142
1689131400000|2023-07-12 03:10:00|11027.9|11027.3|11030|11029.4|11030.1|11029.5|11027.7|11027.1|91
1689131700000|2023-07-12 03:15:00|11029.9|11029.3|11029.9|11029.3|11030.8|11030.2|11028.5|11027.8|80
1689132000000|2023-07-12 03:20:00|11030|11029.4|11030.2|11029.6|11030.4|11029.8|11029.3|11028.7|97
1689132300000|2023-07-12 03:25:00|11030.1|11029.5|11027.6|11027|11030.8|11030.2|11027.5|11026.9|104
1689132600000|2023-07-12 03:30:00|11027.9|11027.3|11029.5|11028.6|11029.8|11029.2|11027.8|11027.1|116
1689132900000|2023-07-12 03:35:00|11029.6|11028.7|11029.7|11028.8|11029.7|11028.9|11028.1|11027.2|91
1689133200000|2023-07-12 03:40:00|11029.9|11029|11028.1|11027.2|11031.6|11031|11027.2|11026.3|137
1689133500000|2023-07-12 03:45:00|11028|11027.1|11029.7|11029.1|11030.1|11029.3|11027.7|11026.8|76
1689133800000|2023-07-12 03:50:00|11029.8|11029.2|11029.3|11028.4|11029.9|11029.3|11028.4|11027.5|74
1689134100000|2023-07-12 03:55:00|11029.2|11028.3|11030.2|11029.3|11030.4|11029.5|11028.8|11027.9|84
1689134400000|2023-07-12 04:00:00|11030|11029.1|11032.3|11031.4|11032.4|11031.5|11029.8|11028.9|87
1689134700000|2023-07-12 04:05:00|11032.4|11031.5|11033.3|11032.7|11034.3|11033.6|11032.3|11031.4|111
1689135000000|2023-07-12 04:10:00|11033.4|11032.8|11032.7|11031.8|11033.7|11032.9|11032.7|11031.8|87
1689135300000|2023-07-12 04:15:00|11032.6|11031.7|11034.1|11033.5|11034.3|11033.7|11032.2|11031.3|70
1689135600000|2023-07-12 04:20:00|11033.7|11033.1|11031.3|11030.7|11033.7|11033.1|11030.8|11030.2|100
1689135900000|2023-07-12 04:25:00|11031.1|11030.5|11032.8|11031.9|11033|11032.4|11031|11030.4|66
1689136200000|2023-07-12 04:30:00|11032.7|11032.1|11033.1|11032.5|11034.1|11033.5|11032.5|11031.9|81
1689136500000|2023-07-12 04:35:00|11033.2|11032.6|11032.6|11032|11033.4|11032.8|11032.4|11031.8|66
1689136800000|2023-07-12 04:40:00|11032.5|11031.9|11034.8|11033.9|11034.8|11033.9|11032.5|11031.9|83
1689137100000|2023-07-12 04:45:00|11034.7|11033.8|11034.9|11034.3|11036.1|11035.5|11034.4|11033.7|90
1689137400000|2023-07-12 04:50:00|11034.5|11033.9|11036.1|11035.2|11036.4|11035.5|11034.4|11033.8|76
1689137700000|2023-07-12 04:55:00|11036.2|11035.3|11036.5|11035.9|11037.3|11036.6|11035.8|11034.9|129
1689138000000|2023-07-12 05:00:00|11036.6|11036|11034|11033.1|11036.6|11036|11033.2|11032.3|119
1689138300000|2023-07-12 05:05:00|11034.1|11033.2|11032.5|11031.9|11034.3|11033.7|11031.6|11031|95
1689138600000|2023-07-12 05:10:00|11032.8|11032.2|11033.6|11033|11034.9|11034.3|11032.6|11032|75
1689138900000|2023-07-12 05:15:00|11033.7|11033.1|11035.8|11035.2|11035.8|11035.2|11033.6|11033|102
1689139200000|2023-07-12 05:20:00|11035.7|11035.1|11031.9|11031.3|11035.7|11035.1|11030.5|11029.9|167
1689139500000|2023-07-12 05:25:00|11031.8|11031.2|11032.5|11031.9|11032.9|11032.3|11031.1|11030.5|186
1689139800000|2023-07-12 05:30:00|11032.6|11032|11030.7|11030.1|11032.9|11032.3|11029.4|11028.5|193
1689140100000|2023-07-12 05:35:00|11030.6|11029.7|11028.9|11028|11030.6|11029.7|11028.8|11027.9|105
1689140400000|2023-07-12 05:40:00|11028.8|11027.9|11030.4|11029.5|11030.5|11029.6|11027.1|11026.2|112
1689140700000|2023-07-12 05:45:00|11030.3|11029.4|11029.8|11028.9|11031.3|11030.7|11029.6|11028.7|125
1689141000000|2023-07-12 05:50:00|11029.9|11029|11030.3|11029.7|11030.5|11029.8|11028.7|11027.8|65
1689141300000|2023-07-12 05:55:00|11030.1|11029.5|11026.5|11025.6|11030.1|11029.5|11025.9|11025|180
1689141600000|2023-07-12 06:00:00|11027|11026.1|11030.6|11030|11031.1|11030.5|11027|11026.1|249
1689141900000|2023-07-12 06:05:00|11030.4|11029.8|11031.2|11030.6|11032.6|11032|11030.2|11029.6|156
1689142200000|2023-07-12 06:10:00|11031|11030.4|11030.8|11030.2|11032|11031.4|11029.5|11028.9|163
1689142500000|2023-07-12 06:15:00|11030.9|11030|11033.9|11033|11034.5|11033.6|11030.9|11030|170
1689142800000|2023-07-12 06:20:00|11033.8|11032.9|11034.6|11034|11035.5|11034.9|11033.3|11032.5|156
1689143100000|2023-07-12 06:25:00|11034.9|11034.3|11031.2|11030.6|11035.7|11035.1|11031|11030.4|151
1689143400000|2023-07-12 06:30:00|11031|11030.4|11030.2|11029.6|11031.5|11030.9|11029.4|11028.8|145
1689143700000|2023-07-12 06:35:00|11030.1|11029.5|11031.1|11030.5|11031.9|11031.2|11030.1|11029.5|129
1689144000000|2023-07-12 06:40:00|11030.8|11030.2|11026.7|11026.1|11031.1|11030.5|11026.6|11026|128
1689144300000|2023-07-12 06:45:00|11026.6|11026|11027.6|11026.7|11031.2|11030.6|11026.1|11025.2|226
1689144600000|2023-07-12 06:50:00|11027.1|11026.2|11025.2|11024.3|11027.1|11026.2|11023.7|11022.8|200
1689144900000|2023-07-12 06:55:00|11024.9|11024|11023.5|11022.1|11025.8|11024.9|11020.8|11019.9|261
1689145200000|2023-07-12 07:00:00|11023.2|11022|11026.8|11025.9|11027.2|11026.6|11022.1|11021.2|240
1689145500000|2023-07-12 07:05:00|11026.6|11025.7|11023.6|11023|11026.8|11026.2|11022.4|11021.5|279
1689145800000|2023-07-12 07:10:00|11023.8|11023.2|11025.5|11024.6|11025.9|11025.1|11023.5|11022.8|212
1689146100000|2023-07-12 07:15:00|11025.4|11024.5|11025.2|11024.3|11027.6|11027|11024.1|11023.2|209
1689146400000|2023-07-12 07:20:00|11025.1|11024.2|11025.3|11024.4|11027.1|11026.5|11024.2|11023.4|225
1689146700000|2023-07-12 07:25:00|11025.2|11024.3|11028.3|11027.4|11030.3|11029.6|11024.8|11023.9|254
1689147000000|2023-07-12 07:30:00|11028.2|11027.3|11029.3|11028.4|11029.4|11028.8|11026.1|11025.5|231
1689147300000|2023-07-12 07:35:00|11029.2|11028.3|11023.2|11022.6|11029.7|11028.8|11023|11022.3|218
1689147600000|2023-07-12 07:40:00|11023.1|11022.5|11025.2|11024.6|11026.7|11026.1|11022.8|11022.2|212
1689147900000|2023-07-12 07:45:00|11025.3|11024.7|11025.4|11024.8|11026.6|11026|11024.1|11023.5|245
1689148200000|2023-07-12 07:50:00|11025.5|11024.9|11026|11025.4|11027.1|11026.5|11023.4|11022.8|192
1689148500000|2023-07-12 07:55:00|11025.9|11025.3|11027.6|11027|11028.2|11027.6|11025.7|11025.1|192
1689148800000|2023-07-12 08:00:00|11027.5|11026.9|11026.5|11025.6|11027.7|11026.9|11023.2|11022.3|321
1689149100000|2023-07-12 08:05:00|11026.6|11025.7|11028.7|11028.1|11029.9|11029.3|11026.2|11025.5|228
1689149400000|2023-07-12 08:10:00|11028.8|11028.2|11030.1|11029.5|11030.4|11029.8|11027.7|11027.1|140
1689149700000|2023-07-12 08:15:00|11029.6|11029|11029.4|11028.8|11030.9|11030.3|11028.1|11027.5|173
1689150000000|2023-07-12 08:20:00|11029.5|11028.9|11026.1|11025.5|11029.7|11029.1|11026.1|11025.5|146
1689150300000|2023-07-12 08:25:00|11026.2|11025.6|11024.5|11023.9|11026.9|11026.3|11024.3|11023.7|142
1689150600000|2023-07-12 08:30:00|11024.7|11024.1|11023.2|11022.6|11025.2|11024.6|11022.2|11021.3|180
1689150900000|2023-07-12 08:35:00|11023.3|11022.7|11026.1|11025.5|11026.5|11025.9|11022.2|11021.3|174
1689151200000|2023-07-12 08:40:00|11026.2|11025.6|11025.7|11025.1|11027.7|11027.1|11025.1|11024.5|134
1689151500000|2023-07-12 08:45:00|11025.6|11025|11023.5|11022.9|11026.1|11025.5|11021.9|11021.3|122
1689151800000|2023-07-12 08:50:00|11023.2|11022.6|11027.2|11026.3|11027.6|11026.8|11022.7|11022.1|157
1689152100000|2023-07-12 08:55:00|11026.9|11026|11022.6|11022|11026.9|11026|11022.5|11021.9|185
1689152400000|2023-07-12 09:00:00|11022.5|11021.9|11019.6|11019|11023|11022.4|11019|11018.2|183
1689152700000|2023-07-12 09:05:00|11019.3|11018.7|11019|11018.4|11021|11020.4|11018.7|11018.1|146
1689153000000|2023-07-12 09:10:00|11019.1|11018.5|11023.6|11022.7|11023.8|11022.9|11019|11018.4|191
1689153300000|2023-07-12 09:15:00|11023.3|11022.4|11023.2|11022.6|11023.5|11022.9|11021.1|11020.5|154
1689153600000|2023-07-12 09:20:00|11022.9|11022.3|11023.2|11022.6|11024.2|11023.6|11022.5|11021.9|150
1689153900000|2023-07-12 09:25:00|11023.5|11022.9|11026.8|11026.2|11027.5|11026.9|11023.5|11022.9|143
1689154200000|2023-07-12 09:30:00|11026.9|11026.3|11024.5|11023.9|11027.6|11027|11021.7|11020.8|209
1689154500000|2023-07-12 09:35:00|11024.6|11024|11023.6|11023|11025.9|11025.3|11023|11022.3|98
1689154800000|2023-07-12 09:40:00|11024|11023.4|11025.3|11024.4|11025.3|11024.5|11023.2|11022.6|149
1689155100000|2023-07-12 09:45:00|11025.2|11024.3|11025|11024.4|11025.5|11024.9|11024.4|11023.8|121
1689155400000|2023-07-12 09:50:00|11025.5|11024.9|11027.5|11026.9|11028.3|11027.7|11025.1|11024.5|122
1689155700000|2023-07-12 09:55:00|11027.3|11026.7|11025.1|11024.5|11027.3|11026.7|11024.8|11024.1|169
1689156000000|2023-07-12 10:00:00|11025|11024.4|11023.6|11023|11025.3|11024.7|11021.9|11021|176
1689156300000|2023-07-12 10:05:00|11023.7|11023.1|11023.1|11022.5|11025.2|11024.6|11021.9|11021.3|185
1689156600000|2023-07-12 10:10:00|11023|11022.4|11025|11024.1|11025.1|11024.5|11022.4|11021.7|181
1689156900000|2023-07-12 10:15:00|11024.8|11024.2|11022.9|11022.3|11025.3|11024.7|11022.5|11021.9|155
1689157200000|2023-07-12 10:20:00|11023|11022.4|11024.1|11023.2|11024.5|11023.9|11022.5|11021.9|126
1689157500000|2023-07-12 10:25:00|11024.2|11023.3|11025.1|11024.5|11025.6|11025|11023.4|11022.8|104
1689157800000|2023-07-12 10:30:00|11025|11024.4|11025.1|11024.5|11025.5|11024.9|11023.9|11023.3|114
1689158100000|2023-07-12 10:35:00|11024.8|11024.2|11021.5|11020.9|11024.8|11024.2|11021.5|11020.9|123
1689158400000|2023-07-12 10:40:00|11021.4|11020.8|11020|11019.4|11021.7|11021.1|11018.9|11018.3|160
1689158700000|2023-07-12 10:45:00|11019.9|11019.3|11020.1|11019.5|11020.5|11019.9|11019|11018.4|102
1689159000000|2023-07-12 10:50:00|11020|11019.4|11022.6|11022|11023.1|11022.5|11019.9|11019.3|128
1689159300000|2023-07-12 10:55:00|11022.5|11021.9|11022.6|11021.7|11024|11023.4|11022.4|11021.7|94
1689159600000|2023-07-12 11:00:00|11022.5|11021.6|11021.3|11020.7|11023.1|11022.5|11021|11020.4|149
1689159900000|2023-07-12 11:05:00|11021.2|11020.6|11019.5|11018.9|11021.2|11020.6|11017.5|11016.9|183
1689160200000|2023-07-12 11:10:00|11019.3|11018.7|11020.2|11019.6|11021|11020.4|11018.5|11017.9|140
1689160500000|2023-07-12 11:15:00|11020.3|11019.7|11018.3|11017.7|11021.8|11021.2|11017.4|11016.7|149
1689160800000|2023-07-12 11:20:00|11018.4|11017.8|11021.4|11020.8|11021.8|11021.2|11018.4|11017.8|173
1689161100000|2023-07-12 11:25:00|11021.5|11020.9|11020|11019.4|11021.6|11021|11018.5|11017.9|154
1689161400000|2023-07-12 11:30:00|11020.1|11019.5|11018.5|11017.9|11021|11020.4|11017.1|11016.5|159
1689161700000|2023-07-12 11:35:00|11018.7|11018.1|11022.1|11021.5|11022.1|11021.5|11018.7|11018.1|146
1689162000000|2023-07-12 11:40:00|11022|11021.4|11023.8|11023.2|11024|11023.4|11020.9|11020.3|185
1689162300000|2023-07-12 11:45:00|11023.9|11023.3|11022.5|11021.9|11025|11024.4|11021.3|11020.7|162
1689162600000|2023-07-12 11:50:00|11022.4|11021.8|11017.8|11017.2|11022.9|11022.3|11017.6|11017|239
1689162900000|2023-07-12 11:55:00|11017.7|11017.1|11015.3|11014.7|11019.1|11018.5|11014|11013.3|365
1689163200000|2023-07-12 12:00:00|11015.4|11014.8|11018.5|11017.9|11020.1|11019.2|11015.4|11014.8|252
1689163500000|2023-07-12 12:05:00|11018.4|11017.8|11022.4|11021.8|11023|11022.4|11018.1|11017.5|193
1689163800000|2023-07-12 12:10:00|11022.3|11021.7|11024.9|11024.3|11024.9|11024.3|11021.4|11020.8|227
1689164100000|2023-07-12 12:15:00|11025|11024.4|11020.4|11019.8|11025.7|11025.1|11019.3|11018.7|195
1689164400000|2023-07-12 12:20:00|11020.5|11019.9|11025.7|11025.1|11025.8|11025.2|11020.3|11019.7|250
1689164700000|2023-07-12 12:25:00|11025.6|11025|11027.3|11021.3|11028.3|11026.7|11019.8|11017.9|523
1689165000000|2023-07-12 12:30:00|11027.8|11021.8|11054.1|11053.2|11068.4|11067.1|11025.6|11019.6|1849
1689165300000|2023-07-12 12:35:00|11053.8|11052.9|11068.4|11067.8|11072.1|11071.5|11053.6|11052.7|1331
1689165600000|2023-07-12 12:40:00|11068.3|11067.7|11062.5|11061.9|11069.5|11068.9|11058.4|11057.5|1123
1689165900000|2023-07-12 12:45:00|11062.3|11061.7|11060.9|11060.3|11068|11067.1|11058.7|11058|1002
1689166200000|2023-07-12 12:50:00|11060.8|11060.2|11048.6|11048|11064.4|11063.5|11044.7|11044.1|945
1689166500000|2023-07-12 12:55:00|11048.8|11048.2|11058.5|11057.9|11060.4|11059.8|11048.4|11047.8|740
1689166800000|2023-07-12 13:00:00|11058.7|11058.1|11067.8|11066.9|11068|11067.1|11056.8|11056.1|707
1689167100000|2023-07-12 13:05:00|11067.7|11066.8|11071.9|11071.3|11075.9|11075|11067|11066.1|596
1689167400000|2023-07-12 13:10:00|11071.8|11071.2|11077.2|11076.6|11077.9|11077.3|11068.8|11068.2|650
1689167700000|2023-07-12 13:15:00|11077.1|11076.5|11083.8|11083.2|11084.6|11083.7|11074.1|11073.5|657
1689168000000|2023-07-12 13:20:00|11083.7|11083.1|11081.1|11080.5|11084.9|11084|11078.3|11077.5|558
1689168300000|2023-07-12 13:25:00|11080.9|11080.3|11082.6|11082|11083.1|11082.4|11075.7|11074.8|512
1689168600000|2023-07-12 13:30:00|11082.7|11082.1|11084.2|11083.3|11087.2|11086.6|11082|11081.3|700
1689168900000|2023-07-12 13:35:00|11084.3|11083.4|11091.3|11090.7|11091.9|11091.3|11084.3|11083.4|666
1689169200000|2023-07-12 13:40:00|11091.2|11090.6|11083.9|11083.3|11092.9|11092.3|11083.3|11082.7|659
1689169500000|2023-07-12 13:45:00|11084|11083.1|11092|11091.4|11093.6|11093|11083.5|11082.7|543
1689169800000|2023-07-12 13:50:00|11092.1|11091.5|11096.7|11095.8|11100.9|11100.3|11090.4|11089.8|642
1689170100000|2023-07-12 13:55:00|11096.6|11095.7|11098.3|11097.7|11099.1|11098.5|11094.5|11093.9|519
1689170400000|2023-07-12 14:00:00|11098.2|11097.6|11092.3|11091.7|11098.2|11097.6|11090.3|11089.7|809
1689170700000|2023-07-12 14:05:00|11092.2|11091.6|11098|11097.4|11099.6|11099|11089.2|11088.6|698
1689171000000|2023-07-12 14:10:00|11097.9|11097.3|11099.4|11098.8|11103.2|11102.6|11096.9|11096|655
1689171300000|2023-07-12 14:15:00|11099.3|11098.7|11103.5|11102.9|11106.7|11106.1|11098.8|11098.2|537
1689171600000|2023-07-12 14:20:00|11103.4|11102.8|11100.3|11099.7|11105.9|11105.3|11099|11098.4|511
1689171900000|2023-07-12 14:25:00|11100.4|11099.8|11100.1|11099.5|11100.9|11100.3|11095.6|11094.7|423
1689172200000|2023-07-12 14:30:00|11100.4|11099.8|11102.3|11101.7|11105.7|11105.1|11099|11098.4|483
1689172500000|2023-07-12 14:35:00|11102.4|11101.8|11112.7|11112.1|11114|11113.1|11102|11101.4|409
1689172800000|2023-07-12 14:40:00|11112.6|11112|11117.3|11116.7|11117.7|11117.1|11112|11111.4|390
1689173100000|2023-07-12 14:45:00|11117.5|11116.9|11118.8|11118.2|11119.9|11119.3|11116.5|11115.9|415
1689173400000|2023-07-12 14:50:00|11118.9|11118.3|11122.3|11121.7|11123.1|11122.5|11114.3|11113.4|457
1689173700000|2023-07-12 14:55:00|11122.2|11121.6|11120.7|11120.1|11123.8|11123.2|11120.1|11119.3|418
1689174000000|2023-07-12 15:00:00|11120.6|11120|11119|11118.1|11122.8|11122.2|11116.8|11116.2|502
1689174300000|2023-07-12 15:05:00|11119.1|11118.5|11113.7|11112.8|11119.4|11118.7|11112.8|11111.9|432
1689174600000|2023-07-12 15:10:00|11113.6|11112.7|11112.5|11111.9|11114.5|11113.7|11111.2|11110.3|375
1689174900000|2023-07-12 15:15:00|11112.6|11112|11118|11117.4|11118.3|11117.7|11112.6|11112|394
1689175200000|2023-07-12 15:20:00|11117.9|11117.3|11119.9|11119.3|11121.1|11120.5|11116.3|11115.7|257
1689175500000|2023-07-12 15:25:00|11119.8|11119.2|11125.6|11125|11125.7|11125.1|11119.7|11119.1|324
1689175800000|2023-07-12 15:30:00|11125.7|11125.1|11119.6|11119|11125.7|11125.1|11119.3|11118.4|305
1689176100000|2023-07-12 15:35:00|11119.9|11119.3|11123.6|11123|11125.2|11124.6|11119.9|11119.1|277
1689176400000|2023-07-12 15:40:00|11123.5|11122.9|11118.2|11117.6|11123.6|11123|11116.5|11115.9|333
1689176700000|2023-07-12 15:45:00|11118.1|11117.5|11125.1|11124.5|11125.5|11124.9|11117.1|11116.2|272
1689177000000|2023-07-12 15:50:00|11125.3|11124.7|11124.5|11123.9|11125.3|11124.7|11123.1|11122.5|243
1689177300000|2023-07-12 15:55:00|11124.2|11123.6|11122.3|11121.7|11125.4|11124.8|11121.1|11120.5|283
1689177600000|2023-07-12 16:00:00|11122.2|11121.6|11122.1|11121.5|11124.9|11124.3|11121.5|11120.9|282
1689177900000|2023-07-12 16:05:00|11121.7|11121.1|11125.2|11124.6|11125.6|11125|11120.7|11120.1|261
1689178200000|2023-07-12 16:10:00|11125.3|11124.7|11127.6|11127|11129.1|11128.5|11125.3|11124.7|268
1689178500000|2023-07-12 16:15:00|11127.5|11126.9|11125.5|11124.9|11128.2|11127.6|11125.3|11124.7|204
1689178800000|2023-07-12 16:20:00|11125.6|11125|11129.8|11129.2|11130.8|11130.2|11125.3|11124.7|213
1689179100000|2023-07-12 16:25:00|11129.9|11129.3|11130.8|11130.2|11130.8|11130.2|11127.8|11126.9|252
1689179400000|2023-07-12 16:30:00|11130.9|11130.3|11133.8|11133.2|11133.9|11133.3|11129.1|11128.5|287
1689179700000|2023-07-12 16:35:00|11133.7|11133.1|11130.1|11129.5|11133.8|11133.2|11129.3|11128.7|286
1689180000000|2023-07-12 16:40:00|11130.2|11129.6|11128|11127.4|11130.9|11130.3|11126.8|11126.2|261
1689180300000|2023-07-12 16:45:00|11128.2|11127.6|11132.5|11131.9|11132.8|11132.2|11126.7|11126.1|185
1689180600000|2023-07-12 16:50:00|11132.6|11132|11130|11129.4|11133.1|11132.5|11129.7|11128.9|183
1689180900000|2023-07-12 16:55:00|11130.1|11129.5|11132.4|11131.8|11132.7|11132.1|11129.7|11129.1|305
1689181200000|2023-07-12 17:00:00|11132.3|11131.7|11131.6|11131|11132.9|11132.3|11130.6|11130|255
1689181500000|2023-07-12 17:05:00|11131.7|11131.1|11129.6|11129|11132.2|11131.6|11129.6|11129|171
1689181800000|2023-07-12 17:10:00|11129.7|11129.1|11128.5|11127.9|11131.3|11130.7|11127.2|11126.6|253
1689182100000|2023-07-12 17:15:00|11128.4|11127.8|11127.9|11127.3|11130.8|11130.2|11127.9|11127.3|159
1689182400000|2023-07-12 17:20:00|11127.8|11127.2|11126.7|11125.8|11128|11127.4|11125.7|11124.8|169
1689182700000|2023-07-12 17:25:00|11126.6|11125.7|11126.8|11125.9|11127.6|11126.7|11125|11124.1|235
1689183000000|2023-07-12 17:30:00|11127|11126.1|11128.2|11127.6|11128.3|11127.7|11125.4|11124.5|143
1689183300000|2023-07-12 17:35:00|11128.3|11127.7|11127.6|11127|11129.3|11128.7|11127.1|11126.5|134
1689183600000|2023-07-12 17:40:00|11127.7|11127.1|11127.2|11126.6|11128.2|11127.6|11127.1|11126.5|125
1689183900000|2023-07-12 17:45:00|11127.1|11126.5|11126.7|11126.1|11127.2|11126.6|11125.1|11124.5|123
1689184200000|2023-07-12 17:50:00|11126.6|11126|11127.1|11126.5|11127.6|11127|11125.8|11124.9|114
1689184500000|2023-07-12 17:55:00|11127|11126.4|11130.2|11129.3|11130.4|11129.8|11127|11126.4|153
1689184800000|2023-07-12 18:00:00|11130.6|11129.5|11128.9|11128.3|11132.1|11131.3|11128.9|11128.3|170
1689185100000|2023-07-12 18:05:00|11128.8|11128.2|11130.1|11129.5|11130.8|11129.9|11128.2|11127.6|168
1689185400000|2023-07-12 18:10:00|11130.2|11129.6|11131.7|11131.1|11131.8|11131.1|11129.7|11128.8|135
1689185700000|2023-07-12 18:15:00|11131.8|11131.2|11132.3|11131.7|11133.1|11132.5|11131.7|11131.1|139
1689186000000|2023-07-12 18:20:00|11132.5|11131.9|11132.1|11131.5|11133|11132.4|11132|11131.3|124
1689186300000|2023-07-12 18:25:00|11132|11131.4|11133.2|11132.6|11133.6|11133|11132|11131.4|67
1689186600000|2023-07-12 18:30:00|11133.3|11132.7|11134.8|11133.9|11135.8|11135.2|11133.3|11132.7|77
1689186900000|2023-07-12 18:35:00|11134.9|11134|11139.5|11138.9|11140.3|11139.7|11134.9|11134|133
1689187200000|2023-07-12 18:40:00|11139.4|11138.8|11136.2|11135.6|11139.5|11138.8|11136.1|11135.5|221
1689187500000|2023-07-12 18:45:00|11136.1|11135.5|11136.6|11136|11136.7|11136.1|11134.1|11133.5|131
1689187800000|2023-07-12 18:50:00|11136.7|11136.1|11136.6|11136|11137.1|11136.5|11135|11134.4|112
1689188100000|2023-07-12 18:55:00|11136.7|11136.1|11138.7|11138.1|11138.9|11138.3|11136.2|11135.6|186
1689188400000|2023-07-12 19:00:00|11138.3|11137.7|11136.3|11135.7|11138.4|11137.8|11136.2|11135.6|200
1689188700000|2023-07-12 19:05:00|11136.4|11135.8|11136.1|11135.5|11138|11137.4|11135.8|11135.2|125
1689189000000|2023-07-12 19:10:00|11136|11135.4|11137.2|11136.6|11138|11137.4|11135.6|11135|131
1689189300000|2023-07-12 19:15:00|11137.1|11136.5|11135.7|11134.8|11137.6|11136.8|11135.5|11134.6|126
1689189600000|2023-07-12 19:20:00|11135.9|11135|11134.3|11133.7|11135.9|11135|11134|11133.4|137
1689189900000|2023-07-12 19:25:00|11134.4|11133.8|11135.9|11135.3|11136|11135.4|11133.8|11133.2|113
1689190200000|2023-07-12 19:30:00|11135.8|11135.2|11136.7|11136.1|11137.3|11136.7|11135.3|11134.7|94
1689190500000|2023-07-12 19:35:00|11136.9|11136.3|11137.6|11137|11138.2|11137.6|11136.2|11135.6|96
1689190800000|2023-07-12 19:40:00|11137.7|11137.1|11140.1|11139.5|11140.6|11140|11137.6|11137|94
1689191100000|2023-07-12 19:45:00|11140|11139.4|11139.3|11138.4|11140|11139.4|11139.3|11138.4|59
1689191400000|2023-07-12 19:50:00|11139.2|11138.3|11137.7|11137.1|11139.2|11138.3|11137.5|11136.9|51
1689191700000|2023-07-12 19:55:00|11137.6|11137|11137.4|11136.8|11138.5|11137.9|11136|11135.4|102
1689192000000|2023-07-12 20:00:00|11137.2|11136.6|11136.7|11135.8|11137.2|11136.6|11135.7|11134.8|105
1689192300000|2023-07-12 20:05:00|11137.1|11136.2|11137.5|11136.6|11138.3|11137.7|11137|11136.1|77
1689192600000|2023-07-12 20:10:00|11137.6|11136.7|11135.2|11134.3|11137.6|11136.7|11135|11134.2|66
1689192900000|2023-07-12 20:15:00|11135.3|11134.4|11134.1|11133.2|11135.5|11134.6|11133.8|11132.9|91
1689193200000|2023-07-12 20:20:00|11134.2|11133.3|11136|11135.4|11136.6|11136|11133.9|11133|73
1689193500000|2023-07-12 20:25:00|11136.1|11135.5|11136.2|11135.3|11136.9|11136|11135.6|11134.8|44
1689193800000|2023-07-12 20:30:00|11136.1|11135.2|11133.3|11132.4|11136.4|11135.5|11132.1|11131.5|97
1689194100000|2023-07-12 20:35:00|11133.1|11132.5|11132.1|11131.2|11133.5|11132.9|11131.6|11130.7|97
1689194400000|2023-07-12 20:40:00|11132|11131.1|11132.2|11131.3|11132.3|11131.4|11131.6|11130.7|51
1689194700000|2023-07-12 20:45:00|11132.3|11131.4|11132|11131.1|11132.6|11131.7|11131.9|11131|46
1689195000000|2023-07-12 20:50:00|11132.1|11131.2|11131.3|11130.2|11132.1|11131.2|11131.2|11130.1|113
1689195300000|2023-07-12 20:55:00|11131.6|11129.9|11132.9|11126.3|11133.4|11130.9|11131.6|11125.9|207
1689195600000|2023-07-12 21:00:00|11132.4|11125.8|11136.8|11130.2|11136.8|11130.2|11132.4|11125.8|23
1689195900000|2023-07-12 21:05:00|11136.7|11130.1|11135.8|11129.2|11137.3|11130.7|11135|11128.4|29
1689196200000|2023-07-12 21:10:00|11135.5|11128.9|11136.4|11129.8|11136.8|11130.2|11134|11127.4|38
1689196500000|2023-07-12 21:15:00|11136.3|11129.7|11136.4|11129.8|11136.5|11129.9|11136.3|11129.7|10
1689196800000|2023-07-12 21:20:00|11135.9|11129.3|11135.9|11129.3|11137.3|11130.7|11135.9|11129.3|17
1689197100000|2023-07-12 21:25:00|11136|11129.4|11137.8|11131.2|11137.8|11131.2|11136|11129.4|26
1689197400000|2023-07-12 21:30:00|11137.7|11131.1|11133.7|11128|11137.8|11131.2|11133.7|11127.8|44
1689197700000|2023-07-12 21:35:00|11133.8|11127.9|11133.1|11128.6|11133.8|11128.6|11133.1|11127.9|20
1689198000000|2023-07-12 21:40:00|11133|11128.5|11132.4|11127.9|11133.5|11128.6|11132.2|11127.4|18
1689198300000|2023-07-12 21:45:00|11132.5|11128|11131.4|11127.4|11132.6|11128.3|11131.3|11127.3|64
1689198600000|2023-07-12 21:50:00|11131.3|11127.2|11132.6|11126|11134.2|11127.6|11131.3|11125.9|71
1689198900000|2023-07-12 21:55:00|11132.7|11126.1|11133.4|11126.8|11134.4|11127.8|11130.8|11124.8|103
1689199200000|2023-07-12 22:00:00|11133.7|11127.1|11135.1|11132.7|11135.2|11132.7|11132.7|11126.6|191
1689199500000|2023-07-12 22:05:00|11134.8|11133|11135|11133.8|11135.2|11133.9|11134.4|11133|89
1689199800000|2023-07-12 22:10:00|11134.9|11134.1|11135.9|11134.7|11136.4|11135.3|11134.8|11133.9|97
1689200100000|2023-07-12 22:15:00|11135.7|11134.8|11136.4|11135.5|11136.5|11135.6|11135.2|11134.2|112
1689200400000|2023-07-12 22:20:00|11136.5|11135.6|11135.6|11134.7|11136.7|11135.8|11135.3|11134.4|47
1689200700000|2023-07-12 22:25:00|11135.5|11134.6|11135.6|11134.7|11136.1|11135.2|11135.5|11134.6|30
1689201000000|2023-07-12 22:30:00|11135.9|11135|11135.7|11134.8|11136.1|11135.2|11135.2|11134.3|32
1689201300000|2023-07-12 22:35:00|11135.8|11134.9|11136.7|11135.8|11136.7|11135.8|11135.6|11134.6|80
1689201600000|2023-07-12 22:40:00|11136.6|11135.7|11136.5|11135.2|11137.7|11136.6|11136.2|11135|82
1689201900000|2023-07-12 22:45:00|11136.4|11135.3|11135.8|11134.5|11136.8|11135.7|11135.7|11134.4|87
1689202200000|2023-07-12 22:50:00|11135.9|11134.6|11134.9|11133.8|11135.9|11134.6|11134.6|11133.4|65
1689202500000|2023-07-12 22:55:00|11135|11133.7|11136|11134.8|11136|11135|11134.9|11133.6|48
1689202800000|2023-07-12 23:00:00|11135.9|11134.7|11135.7|11134.8|11136|11135.1|11134.9|11133.7|52
1689203100000|2023-07-12 23:05:00|11135.6|11134.7|11135.8|11134.9|11136.1|11135.2|11135.6|11134.7|35
1689203400000|2023-07-12 23:10:00|11135.9|11134.8|11135.5|11134.6|11136.8|11135.8|11135.3|11134.3|62
1689203700000|2023-07-12 23:15:00|11135.8|11134.9|11137.3|11136.4|11137.8|11136.9|11135.7|11134.8|55
1689204000000|2023-07-12 23:20:00|11137.2|11136.3|11137.6|11136.7|11137.7|11136.8|11137.2|11136.3|32
1689204300000|2023-07-12 23:25:00|11137.5|11136.6|11136.2|11135.3|11138.1|11137.2|11135.7|11134.8|58
1689204600000|2023-07-12 23:30:00|11136.1|11135.2|11137.8|11136.9|11138|11137.1|11135.7|11134.8|34
1689204900000|2023-07-12 23:35:00|11137.9|11137|11138.4|11137.5|11138.5|11137.6|11137.7|11136.8|43
1689205200000|2023-07-12 23:40:00|11138.3|11137.4|11138.5|11137.6|11138.8|11137.9|11138.2|11137.3|39
1689205500000|2023-07-12 23:45:00|11138.9|11138|11140.1|11139.2|11140.1|11139.2|11138.4|11137.5|72
1689205800000|2023-07-12 23:50:00|11140.2|11139.3|11140.2|11139.6|11140.5|11139.7|11139.6|11138.9|51
1689206100000|2023-07-12 23:55:00|11140.1|11139.5|11141.1|11140.2|11141.1|11140.2|11138.9|11138.3|65
1689206400000|2023-07-13 00:00:00|11141.3|11140.4|11141.9|11141|11142.3|11141.4|11139.8|11138.9|129
1689206700000|2023-07-13 00:05:00|11141.8|11140.9|11140.3|11139.4|11142.4|11141.5|11139.9|11139.1|115
1689207000000|2023-07-13 00:10:00|11140.5|11139.6|11141.4|11140.5|11141.7|11140.8|11140.1|11139.2|92
1689207300000|2023-07-13 00:15:00|11141.6|11140.7|11142.6|11141.7|11142.8|11142.1|11141.5|11140.6|106
1689207600000|2023-07-13 00:20:00|11142.7|11141.8|11145.1|11144.2|11145.5|11144.9|11142.7|11141.8|195
1689207900000|2023-07-13 00:25:00|11144.9|11144.3|11140.8|11140.2|11144.9|11144.3|11140.8|11140.1|111
1689208200000|2023-07-13 00:30:00|11140.9|11140.3|11141.4|11140.5|11142.3|11141.4|11140.4|11139.5|120
1689208500000|2023-07-13 00:35:00|11141.3|11140.4|11143.4|11142.8|11143.8|11142.9|11140.8|11139.9|113
1689208800000|2023-07-13 00:40:00|11143.3|11142.7|11143.8|11142.9|11144.4|11143.5|11142.3|11141.4|94
1689209100000|2023-07-13 00:45:00|11143.9|11143|11140.3|11139.4|11143.9|11143|11139.9|11139|87
1689209400000|2023-07-13 00:50:00|11140.4|11139.5|11139.3|11138.4|11140.4|11139.5|11138.2|11137.3|193
1689209700000|2023-07-13 00:55:00|11139.5|11138.6|11138.8|11137.9|11141.5|11140.7|11138.8|11137.9|126
1689210000000|2023-07-13 01:00:00|11139|11138.1|11139.1|11138.5|11140.1|11139.2|11138.3|11137.4|110
1689210300000|2023-07-13 01:05:00|11139.2|11138.6|11140.8|11140.2|11141.9|11141.3|11138.1|11137.4|117
1689210600000|2023-07-13 01:10:00|11140.7|11140.1|11142.3|11141.4|11143.3|11142.4|11140.2|11139.4|113
1689210900000|2023-07-13 01:15:00|11142.1|11141.2|11138.3|11137.4|11142.1|11141.2|11136.9|11136|209
1689211200000|2023-07-13 01:20:00|11138.2|11137.6|11138.9|11138.3|11139.1|11138.3|11137|11136.1|129
1689211500000|2023-07-13 01:25:00|11139|11138.4|11141.3|11140.7|11142.5|11141.9|11138.9|11138|143
1689211800000|2023-07-13 01:30:00|11141.4|11140.8|11140.6|11140|11142.3|11141.7|11140.1|11139.5|145
1689212100000|2023-07-13 01:35:00|11140.7|11140.1|11141.7|11140.8|11142.3|11141.4|11139.9|11139|190
1689212400000|2023-07-13 01:40:00|11141.6|11140.7|11142.6|11141.7|11144.2|11143.3|11141.5|11140.6|153
1689212700000|2023-07-13 01:45:00|11142.7|11141.8|11142.4|11141.5|11143.4|11142.5|11141.7|11141.1|138
1689213000000|2023-07-13 01:50:00|11142.6|11141.7|11144|11143.1|11144.9|11144.3|11142|11141.1|157
1689213300000|2023-07-13 01:55:00|11143.9|11143|11145.4|11144.5|11146|11145.1|11143.3|11142.4|136
1689213600000|2023-07-13 02:00:00|11145.5|11144.6|11140.2|11139.6|11145.6|11144.7|11139.8|11138.9|173
1689213900000|2023-07-13 02:05:00|11140.1|11139.5|11141.9|11141|11143.1|11142.2|11140|11139.4|113
1689214200000|2023-07-13 02:10:00|11141.8|11140.9|11142.8|11141.9|11143.7|11143.1|11141.4|11140.8|137
1689214500000|2023-07-13 02:15:00|11142.9|11142|11143.4|11142.8|11144.9|11144|11142.2|11141.5|133
1689214800000|2023-07-13 02:20:00|11143.3|11142.7|11142.6|11141.7|11144.1|11143.5|11142.6|11141.7|138
1689215100000|2023-07-13 02:25:00|11142.5|11141.6|11144.1|11143.5|11144.3|11143.7|11141.9|11141.3|97
1689215400000|2023-07-13 02:30:00|11144|11143.4|11140.8|11140.2|11144.1|11143.5|11140.1|11139.5|167
1689215700000|2023-07-13 02:35:00|11141|11140.4|11141.8|11140.9|11142.4|11141.8|11140.8|11139.9|85
1689216000000|2023-07-13 02:40:00|11141.7|11140.8|11142.9|11142|11143|11142.1|11141.5|11140.6|103
1689216300000|2023-07-13 02:45:00|11142.8|11141.9|11145.8|11144.9|11146|11145.1|11142.5|11141.6|115
1689216600000|2023-07-13 02:50:00|11145.6|11144.7|11145.5|11144.9|11147.9|11147.3|11145.1|11144.5|134
1689216900000|2023-07-13 02:55:00|11145.6|11144.7|11146.6|11146|11146.8|11146.2|11145.4|11144.6|69
1689217200000|2023-07-13 03:00:00|11146.5|11145.9|11146.3|11145.7|11147|11146.4|11146|11145.4|110
1689217500000|2023-07-13 03:05:00|11146.4|11145.8|11145.7|11145.1|11147.6|11147|11145.3|11144.7|75
1689217800000|2023-07-13 03:10:00|11145.8|11145.2|11147.9|11147|11148.2|11147.5|11145.8|11145.2|90
1689218100000|2023-07-13 03:15:00|11148.1|11147.2|11147.9|11147|11149|11148.1|11147.7|11146.9|105
1689218400000|2023-07-13 03:20:00|11148|11147.1|11148.7|11147.8|11149|11148.4|11148|11147.1|103
1689218700000|2023-07-13 03:25:00|11148.5|11147.6|11147.2|11146.3|11148.5|11147.6|11146.5|11145.6|96
1689219000000|2023-07-13 03:30:00|11147.3|11146.4|11146|11145.1|11149.2|11148.5|11145.3|11144.4|97
1689219300000|2023-07-13 03:35:00|11145.9|11145|11144.3|11143.4|11146|11145.1|11144|11143.1|125
1689219600000|2023-07-13 03:40:00|11144.4|11143.5|11144.7|11143.8|11145.3|11144.4|11144.3|11143.4|55
1689219900000|2023-07-13 03:45:00|11144.8|11143.9|11143.3|11142.4|11145.5|11144.6|11143.3|11142.4|110
1689220200000|2023-07-13 03:50:00|11143.4|11142.5|11143.7|11143.1|11144.2|11143.6|11142.7|11142.1|81
1689220500000|2023-07-13 03:55:00|11143.8|11143.2|11146.2|11145.3|11146.5|11145.9|11143.8|11143.1|86
1689220800000|2023-07-13 04:00:00|11146.1|11145.2|11145.7|11145.1|11146.7|11146.1|11145.2|11144.6|104
1689221100000|2023-07-13 04:05:00|11145.6|11145|11145.1|11144.2|11145.7|11145.1|11144.8|11143.9|72
1689221400000|2023-07-13 04:10:00|11145.3|11144.4|11146.1|11145.5|11146.8|11146.2|11145.3|11144.4|89
1689221700000|2023-07-13 04:15:00|11146|11145.4|11145.5|11144.9|11146.1|11145.5|11144.6|11143.8|70
1689222000000|2023-07-13 04:20:00|11145.4|11144.8|11146.1|11145.5|11146.2|11145.6|11144.7|11144|65
1689222300000|2023-07-13 04:25:00|11146.2|11145.6|11146.6|11145.7|11146.9|11146.3|11145.5|11144.9|56
1689222600000|2023-07-13 04:30:00|11146.5|11145.6|11147.7|11146.8|11147.7|11146.9|11146.4|11145.6|86
1689222900000|2023-07-13 04:35:00|11147.8|11146.9|11147.7|11147.1|11148.3|11147.4|11147.3|11146.4|84
1689223200000|2023-07-13 04:40:00|11147.8|11147.2|11148.3|11147.7|11149|11148.3|11147.7|11147.1|76
1689223500000|2023-07-13 04:45:00|11148.2|11147.6|11145.9|11145|11148.2|11147.6|11145.7|11144.9|64
1689223800000|2023-07-13 04:50:00|11145.6|11145.1|11146.9|11146|11147.4|11146.5|11145.2|11144.4|76
1689224100000|2023-07-13 04:55:00|11147|11146.1|11141.5|11140.6|11147|11146.1|11141.2|11140.3|137
1689224400000|2023-07-13 05:00:00|11141.4|11140.5|11140.9|11140|11141.9|11141|11140.2|11139.3|98
1689224700000|2023-07-13 05:05:00|11140.8|11139.9|11141.1|11140.5|11142.6|11142|11140.2|11139.3|116
1689225000000|2023-07-13 05:10:00|11141.2|11140.6|11141.5|11140.6|11143.7|11143.1|11141|11140.1|134
1689225300000|2023-07-13 05:15:00|11141.4|11140.5|11141.1|11140.2|11141.7|11140.8|11140.3|11139.4|121
1689225600000|2023-07-13 05:20:00|11141.2|11140.3|11142.8|11141.9|11143.7|11142.8|11141.1|11140.3|144
1689225900000|2023-07-13 05:25:00|11142.9|11142|11139.9|11139|11143.3|11142.4|11139.8|11138.9|103
1689226200000|2023-07-13 05:30:00|11140|11139.1|11140.5|11139.6|11142|11141.1|11139.4|11138.5|149
1689226500000|2023-07-13 05:35:00|11140.4|11139.5|11143.3|11142.7|11143.5|11142.9|11140.4|11139.5|117
1689226800000|2023-07-13 05:40:00|11143.4|11142.8|11141.7|11141.1|11143.7|11143.1|11140.8|11140.2|90
1689227100000|2023-07-13 05:45:00|11141.8|11141.2|11138.3|11137.4|11142|11141.2|11137|11136.1|150
1689227400000|2023-07-13 05:50:00|11138.4|11137.5|11136.7|11135.8|11138.4|11137.5|11136.6|11135.7|173
1689227700000|2023-07-13 05:55:00|11136.6|11135.7|11131.4|11130.5|11137|11136.1|11130.3|11129.4|390
1689228000000|2023-07-13 06:00:00|11131.6|11130.7|11136.6|11136|11139|11138.4|11131.3|11130.4|402
1689228300000|2023-07-13 06:05:00|11136.8|11136.2|11138.3|11137.7|11140.9|11140.2|11136.6|11136|284
1689228600000|2023-07-13 06:10:00|11139.1|11138.5|11139.9|11139|11141.4|11140.7|11137.9|11137|283
1689228900000|2023-07-13 06:15:00|11140|11139.1|11140.6|11140|11141.4|11140.5|11139.2|11138.3|230
1689229200000|2023-07-13 06:20:00|11140.7|11139.7|11142.8|11141.9|11143|11142.3|11140.6|11139.7|221
1689229500000|2023-07-13 06:25:00|11142.9|11142|11147.5|11146.9|11148.1|11147.2|11142.8|11141.9|281
1689229800000|2023-07-13 06:30:00|11147.6|11147|11146.3|11145.4|11147.6|11147|11140.5|11139.6|342
1689230100000|2023-07-13 06:35:00|11146.4|11145.5|11146.8|11146.2|11147.5|11146.7|11145.6|11144.7|237
1689230400000|2023-07-13 06:40:00|11146.7|11146.1|11144.9|11144|11147.8|11147.2|11144.9|11144|186
1689230700000|2023-07-13 06:45:00|11145|11144.1|11145.3|11144.7|11145.4|11144.8|11141.9|11141.1|203
1689231000000|2023-07-13 06:50:00|11145.7|11145.1|11144.4|11143.8|11147.7|11146.8|11144|11143.1|228
1689231300000|2023-07-13 06:55:00|11143.7|11143.1|11148.8|11148.2|11150.6|11149.7|11143.3|11142.7|301
1689231600000|2023-07-13 07:00:00|11148.3|11147.7|11152.5|11151.6|11152.6|11151.7|11145.9|11145.3|383
1689231900000|2023-07-13 07:05:00|11152.4|11151.5|11154.3|11153.7|11156.1|11155.2|11151.2|11150.3|322
1689232200000|2023-07-13 07:10:00|11154.7|11154.1|11157|11156.1|11158.3|11157.5|11153.9|11153|280
1689232500000|2023-07-13 07:15:00|11156.9|11156|11151.4|11150.8|11156.9|11156.2|11151.2|11150.6|259
1689232800000|2023-07-13 07:20:00|11151.5|11150.9|11140.9|11140.3|11152.3|11151.7|11139.6|11139|322
1689233100000|2023-07-13 07:25:00|11141|11140.4|11141.4|11140.8|11142.6|11142|11137|11136.4|348
1689233400000|2023-07-13 07:30:00|11141.3|11140.7|11140.9|11140.3|11142.2|11141.6|11136.6|11136|337
1689233700000|2023-07-13 07:35:00|11140.8|11140.2|11141|11140.1|11142.6|11142|11139.1|11138.5|390
1689234000000|2023-07-13 07:40:00|11141.1|11140.2|11143.5|11142.6|11146.1|11145.2|11140.6|11139.7|300
1689234300000|2023-07-13 07:45:00|11143.6|11142.7|11151.1|11150.2|11151.2|11150.6|11143.4|11142.5|340
1689234600000|2023-07-13 07:50:00|11150.8|11149.9|11150.6|11150|11151.2|11150.3|11146|11145.3|228
1689234900000|2023-07-13 07:55:00|11150.5|11149.9|11155.7|11155.1|11156.2|11155.6|11149.2|11148.3|232
1689235200000|2023-07-13 08:00:00|11155.8|11155.2|11157.9|11157.3|11158.8|11157.9|11153.8|11153.2|293
1689235500000|2023-07-13 08:05:00|11157.8|11157.2|11153.3|11152.4|11158.4|11157.8|11151.6|11150.7|198
1689235800000|2023-07-13 08:10:00|11153.2|11152.3|11157.3|11156.4|11157.9|11157|11152.9|11152|236
1689236100000|2023-07-13 08:15:00|11157.4|11156.5|11153.3|11152.4|11158.1|11157.2|11153.2|11152.3|237
1689236400000|2023-07-13 08:20:00|11153.2|11152.3|11156.7|11156.1|11157.4|11156.5|11150.7|11150|259
1689236700000|2023-07-13 08:25:00|11156.6|11156|11163.7|11163.1|11165.5|11164.6|11156.3|11155.7|334
1689237000000|2023-07-13 08:30:00|11163.6|11163|11165|11164.4|11165.5|11164.9|11159.9|11159.3|278
1689237300000|2023-07-13 08:35:00|11164.8|11164.2|11164.6|11163.7|11165.8|11164.9|11160.7|11160.1|311
1689237600000|2023-07-13 08:40:00|11164.5|11163.6|11169.3|11168.7|11169.6|11169|11163.9|11163|314
1689237900000|2023-07-13 08:45:00|11169.2|11168.6|11166|11165.4|11170.4|11169.8|11165.9|11165.3|231
1689238200000|2023-07-13 08:50:00|11166.1|11165.5|11163|11162.4|11166.6|11165.9|11162.7|11162.1|276
1689238500000|2023-07-13 08:55:00|11163.1|11162.5|11161.4|11160.5|11163.4|11162.8|11160.9|11160.3|300
1689238800000|2023-07-13 09:00:00|11161.3|11160.4|11157.9|11157|11161.4|11160.5|11157.5|11156.6|257
1689239100000|2023-07-13 09:05:00|11158.1|11157.2|11160.8|11159.9|11161|11160.1|11155.5|11154.9|253
1689239400000|2023-07-13 09:10:00|11160.6|11159.7|11163.6|11163|11164.6|11163.7|11159.7|11158.8|255
1689239700000|2023-07-13 09:15:00|11163.4|11162.8|11164.9|11164|11165.7|11164.8|11160.6|11160|213
1689240000000|2023-07-13 09:20:00|11164.7|11163.8|11166.6|11165.7|11167.4|11166.8|11164.3|11163.7|186
1689240300000|2023-07-13 09:25:00|11166.5|11165.6|11166|11165.1|11168.3|11167.7|11164.3|11163.7|218
1689240600000|2023-07-13 09:30:00|11166.1|11165.2|11165.6|11165|11166.5|11165.6|11162.8|11162.2|179
1689240900000|2023-07-13 09:35:00|11165.4|11164.8|11168|11167.4|11168.3|11167.7|11164.2|11163.6|142
1689241200000|2023-07-13 09:40:00|11167.6|11167|11174.2|11173.6|11174.8|11174.2|11166|11165.4|255
1689241500000|2023-07-13 09:45:00|11174.4|11173.8|11172.7|11172.1|11174.8|11174.2|11168.4|11167.5|319
1689241800000|2023-07-13 09:50:00|11172.9|11172.3|11173.9|11173.3|11174.4|11173.8|11172|11171.4|168
1689242100000|2023-07-13 09:55:00|11173.8|11173.2|11173.1|11172.5|11174.6|11174|11171.9|11171.3|201
1689242400000|2023-07-13 10:00:00|11173.4|11172.8|11169.5|11168.6|11174|11173.4|11169.3|11168.4|213
1689242700000|2023-07-13 10:05:00|11169.9|11169|11162.6|11161.7|11169.9|11169|11162.5|11161.6|196
1689243000000|2023-07-13 10:10:00|11162.4|11161.5|11164.3|11163.7|11164.3|11163.7|11160.6|11159.9|185
1689243300000|2023-07-13 10:15:00|11163.7|11163.1|11163.4|11162.5|11165.8|11165.2|11162.2|11161.4|193
1689243600000|2023-07-13 10:20:00|11163.3|11162.4|11162.5|11161.9|11163.7|11163.1|11161|11160.4|177
1689243900000|2023-07-13 10:25:00|11162.4|11161.8|11165.3|11164.7|11166.4|11165.7|11159.9|11159.3|190
1689244200000|2023-07-13 10:30:00|11165.1|11164.5|11162.4|11161.8|11166.7|11166.1|11162.3|11161.7|191
1689244500000|2023-07-13 10:35:00|11162.5|11161.9|11164.1|11163.2|11164.5|11163.8|11159.9|11159.2|161
1689244800000|2023-07-13 10:40:00|11164.2|11163.3|11165.6|11165|11169.6|11169|11164.2|11163.3|212
1689245100000|2023-07-13 10:45:00|11165.4|11164.8|11165.3|11164.7|11166.7|11166|11163.9|11163.3|155
1689245400000|2023-07-13 10:50:00|11165.4|11164.8|11168.7|11167.8|11169.8|11169.2|11164.7|11164.1|160
1689245700000|2023-07-13 10:55:00|11168.6|11167.7|11171.8|11171.2|11171.8|11171.2|11168.6|11167.7|160
1689246000000|2023-07-13 11:00:00|11171.9|11171.3|11172.8|11172.2|11172.8|11172.2|11170.4|11169.8|158
1689246300000|2023-07-13 11:05:00|11172.7|11172.1|11174|11173.4|11174.6|11173.9|11172.4|11171.8|164
1689246600000|2023-07-13 11:10:00|11173.9|11173.3|11173.7|11173.1|11174.6|11173.9|11172.7|11172.1|152
1689246900000|2023-07-13 11:15:00|11173.8|11173.2|11173.7|11173.1|11174.6|11173.9|11171.8|11171.2|124
1689247200000|2023-07-13 11:20:00|11173.8|11173.2|11173.3|11172.7|11174.7|11174.1|11172.7|11172.1|159
1689247500000|2023-07-13 11:25:00|11173.4|11172.8|11171|11170.1|11173.4|11172.8|11169.9|11169.3|127
1689247800000|2023-07-13 11:30:00|11170.9|11170|11172.4|11171.5|11173.5|11172.9|11170.9|11170|152
1689248100000|2023-07-13 11:35:00|11172.8|11171.9|11175.7|11175.1|11176.6|11176|11172.6|11171.7|144
1689248400000|2023-07-13 11:40:00|11175.8|11175.2|11174.2|11173.6|11178.3|11177.7|11173.8|11173.2|161
1689248700000|2023-07-13 11:45:00|11174.3|11173.7|11170.2|11169.6|11175.2|11174.6|11169.9|11169.3|252
1689249000000|2023-07-13 11:50:00|11170.3|11169.7|11170|11169.4|11171.7|11171.1|11168.9|11168.3|204
1689249300000|2023-07-13 11:55:00|11169.9|11169.3|11174.9|11174|11175.3|11174.4|11169.7|11169.1|215
1689249600000|2023-07-13 12:00:00|11175|11174.1|11179.1|11178.2|11181.6|11180.7|11174.8|11174.1|354
1689249900000|2023-07-13 12:05:00|11179.2|11178.6|11182.6|11182|11183|11182.4|11178.6|11178|285
1689250200000|2023-07-13 12:10:00|11182.5|11181.9|11180.2|11179.6|11183.5|11182.9|11179.1|11178.5|294
1689250500000|2023-07-13 12:15:00|11180.3|11179.7|11184.6|11184|11184.6|11184|11179.7|11179.1|278
1689250800000|2023-07-13 12:20:00|11184.5|11183.9|11181.3|11180.4|11185.9|11185.3|11180|11179.4|419
1689251100000|2023-07-13 12:25:00|11181.2|11180.3|11181|11177.9|11181.3|11180.4|11175.2|11174.5|409
1689251400000|2023-07-13 12:30:00|11181.2|11178|11164.2|11163.3|11191|11188.5|11163.6|11162.7|1466
1689251700000|2023-07-13 12:35:00|11164.1|11163.2|11169.7|11169.1|11170.7|11170.1|11162|11161.3|935
1689252000000|2023-07-13 12:40:00|11169.6|11169|11174.7|11173.8|11177.2|11176.6|11168|11167.4|698
1689252300000|2023-07-13 12:45:00|11174.6|11174|11170.4|11169.8|11176.7|11176.1|11170.3|11169.7|552
1689252600000|2023-07-13 12:50:00|11170.3|11169.7|11169.1|11168.2|11171.3|11170.7|11164.5|11163.8|498
1689252900000|2023-07-13 12:55:00|11169.3|11168.4|11180.1|11179.2|11180.2|11179.3|11168.6|11167.7|399
1689253200000|2023-07-13 13:00:00|11180.2|11179.3|11182.5|11181.9|11183.9|11183.3|11177.2|11176.3|634
1689253500000|2023-07-13 13:05:00|11182.2|11181.6|11179.4|11178.8|11183.9|11183.3|11178.1|11177.5|413
1689253800000|2023-07-13 13:10:00|11179.3|11178.7|11183|11182.4|11185.1|11184.5|11176.7|11176.1|497
1689254100000|2023-07-13 13:15:00|11183.1|11182.5|11183.3|11182.7|11184|11183.4|11178.5|11177.8|465
1689254400000|2023-07-13 13:20:00|11183.1|11182.5|11184.7|11184.1|11185.4|11184.8|11182.3|11181.5|434
1689254700000|2023-07-13 13:25:00|11184.6|11184|11180.3|11179.7|11184.9|11184.3|11179.5|11178.9|447
1689255000000|2023-07-13 13:30:00|11180.6|11180|11186.4|11185.8|11186.4|11185.8|11180.5|11179.9|556
1689255300000|2023-07-13 13:35:00|11186.2|11185.6|11187.4|11186.8|11190.1|11189.2|11185.8|11185.2|520
1689255600000|2023-07-13 13:40:00|11187.5|11186.9|11193.8|11193.2|11194.8|11194.2|11187.1|11186.5|466
1689255900000|2023-07-13 13:45:00|11193.9|11193.3|11190.9|11190.3|11194.7|11194.1|11190.4|11189.8|327
1689256200000|2023-07-13 13:50:00|11191|11190.4|11194.2|11193.6|11194.4|11193.8|11188.1|11187.5|387
1689256500000|2023-07-13 13:55:00|11194.3|11193.7|11194.6|11194|11195.3|11194.7|11191.6|11191|408
1689256800000|2023-07-13 14:00:00|11194.7|11194.1|11190.3|11189.7|11194.8|11194.2|11189.2|11188.6|466
1689257100000|2023-07-13 14:05:00|11190.1|11189.5|11191.2|11190.6|11192.3|11191.7|11187.6|11187|363
1689257400000|2023-07-13 14:10:00|11191.5|11190.9|11190|11189.4|11191.7|11191.1|11187.4|11186.8|358
1689257700000|2023-07-13 14:15:00|11190.1|11189.5|11187.8|11187.2|11190.2|11189.6|11186.2|11185.4|301
1689258000000|2023-07-13 14:20:00|11187.9|11187.3|11183.1|11182.5|11188.7|11188.1|11182.3|11181.7|355
1689258300000|2023-07-13 14:25:00|11182.6|11182|11181.5|11180.9|11186.2|11185.6|11181.5|11180.9|326
1689258600000|2023-07-13 14:30:00|11181|11180.4|11188.2|11187.6|11188.2|11187.6|11180.9|11180.3|377
1689258900000|2023-07-13 14:35:00|11188.4|11187.8|11188.7|11188.1|11190.2|11189.6|11187.3|11186.7|384
1689259200000|2023-07-13 14:40:00|11188.8|11188.2|11187|11186.4|11189.3|11188.7|11185.1|11184.5|271
1689259500000|2023-07-13 14:45:00|11186.9|11186.3|11189.6|11189|11189.9|11189.3|11181.1|11180.5|377
1689259800000|2023-07-13 14:50:00|11189.5|11188.9|11193.1|11192.5|11193.3|11192.7|11188.9|11188.3|362
1689260100000|2023-07-13 14:55:00|11193|11192.4|11196.2|11195.6|11196.4|11195.8|11189.2|11188.4|428
1689260400000|2023-07-13 15:00:00|11196.3|11195.7|11192|11191.4|11196.8|11196.2|11189.9|11189.3|508
1689260700000|2023-07-13 15:05:00|11191.9|11191.3|11187|11186.4|11192|11191.4|11186.3|11185.5|285
1689261000000|2023-07-13 15:10:00|11186.8|11186.2|11190.1|11189.5|11190.2|11189.6|11186.8|11186.2|213
1689261300000|2023-07-13 15:15:00|11190.5|11189.9|11191.2|11190.6|11194.4|11193.8|11190.4|11189.8|240
1689261600000|2023-07-13 15:20:00|11191.3|11190.7|11193|11192.1|11194.8|11194.2|11190.4|11189.8|212
1689261900000|2023-07-13 15:25:00|11192.8|11192.2|11191.5|11190.9|11194.3|11193.7|11191|11190.4|225
1689262200000|2023-07-13 15:30:00|11191.6|11191|11192.2|11191.6|11192.8|11192.2|11187.9|11187.3|196
1689262500000|2023-07-13 15:35:00|11191.9|11191.3|11193.9|11193.3|11194.7|11194.1|11191.2|11190.6|204
1689262800000|2023-07-13 15:40:00|11193.8|11193.2|11190.6|11190|11193.8|11193.2|11189.3|11188.6|192
1689263100000|2023-07-13 15:45:00|11190.7|11190.1|11192.3|11191.7|11195.1|11194.5|11189.6|11189|193
1689263400000|2023-07-13 15:50:00|11192.5|11191.9|11188.2|11187.6|11192.7|11192.1|11187.7|11187.1|202
1689263700000|2023-07-13 15:55:00|11188.1|11187.5|11193.2|11192.6|11193.2|11192.6|11188.1|11187.5|183
1689264000000|2023-07-13 16:00:00|11193.1|11192.5|11196.2|11195.6|11196.7|11196.1|11192.1|11191.5|167
1689264300000|2023-07-13 16:05:00|11196.1|11195.5|11201.1|11200.5|11203.8|11203.2|11196.1|11195.5|230
1689264600000|2023-07-13 16:10:00|11200.7|11200.1|11201.6|11201|11203.7|11203.1|11198.8|11198.2|243
1689264900000|2023-07-13 16:15:00|11201.5|11200.9|11203.3|11202.7|11204.5|11203.9|11201|11200.4|163
1689265200000|2023-07-13 16:20:00|11203.2|11202.6|11203.7|11203.1|11204.9|11204.3|11201.2|11200.6|202
1689265500000|2023-07-13 16:25:00|11203.6|11203|11205.3|11204.7|11206.4|11205.8|11203.3|11202.7|140
1689265800000|2023-07-13 16:30:00|11205.2|11204.6|11208.8|11208.2|11209.2|11208.6|11205.1|11204.5|198
1689266100000|2023-07-13 16:35:00|11208.7|11208.1|11202.8|11202.2|11208.7|11208.1|11202.3|11201.7|182
1689266400000|2023-07-13 16:40:00|11203.1|11202.5|11204.9|11204.3|11206|11205.4|11203.1|11202.5|164
1689266700000|2023-07-13 16:45:00|11205|11204.4|11206.8|11206.2|11207.1|11206.5|11203.6|11203|176
1689267000000|2023-07-13 16:50:00|11207.3|11206.7|11204.2|11203.6|11207.4|11206.8|11203.3|11202.7|129
1689267300000|2023-07-13 16:55:00|11204.1|11203.5|11206.2|11205.6|11207.3|11206.7|11203.5|11202.9|114
1689267600000|2023-07-13 17:00:00|11206.1|11205.5|11207.3|11206.7|11207.5|11206.9|11203|11202.4|289
1689267900000|2023-07-13 17:05:00|11207.4|11206.8|11204.6|11204|11208.8|11208.2|11204|11203.4|184
1689268200000|2023-07-13 17:10:00|11204.5|11203.9|11204.7|11204.1|11205|11204.4|11202.7|11202.1|167
1689268500000|2023-07-13 17:15:00|11204.8|11204.2|11207.4|11206.8|11207.4|11206.8|11204.8|11204.2|98
1689268800000|2023-07-13 17:20:00|11207.5|11206.9|11206|11205.4|11207.6|11207|11206|11205.4|117
1689269100000|2023-07-13 17:25:00|11206.2|11205.6|11206.9|11206.3|11207.8|11207.2|11204.7|11204.1|110
1689269400000|2023-07-13 17:30:00|11207|11206.4|11208.9|11208.3|11208.9|11208.3|11206.9|11206.3|96
1689269700000|2023-07-13 17:35:00|11209.4|11208.8|11212.9|11212.3|11212.9|11212.3|11208.1|11207.5|170
1689270000000|2023-07-13 17:40:00|11213|11212.4|11214|11213.4|11214.1|11213.5|11210.8|11210.2|148
1689270300000|2023-07-13 17:45:00|11213.9|11213.3|11213.8|11213.2|11216.1|11215.5|11213.7|11213.1|156
1689270600000|2023-07-13 17:50:00|11213.7|11213.1|11217.1|11216.5|11218.4|11217.8|11213.7|11213.1|117
1689270900000|2023-07-13 17:55:00|11217.6|11217|11216.1|11215.5|11218.7|11218.1|11215.4|11214.8|128
1689271200000|2023-07-13 18:00:00|11215.8|11215.2|11215.9|11215.3|11216.1|11215.4|11213.4|11212.7|149
1689271500000|2023-07-13 18:05:00|11215.7|11215.1|11216.4|11215.8|11217.4|11216.8|11215.4|11214.8|100
1689271800000|2023-07-13 18:10:00|11216.5|11215.9|11216.6|11216|11218|11217.4|11216.2|11215.6|125
1689272100000|2023-07-13 18:15:00|11216.2|11215.6|11217.9|11217.3|11218.1|11217.4|11216.1|11215.5|120
1689272400000|2023-07-13 18:20:00|11217.6|11217|11217|11216.4|11218|11217.4|11216.5|11215.9|87
1689272700000|2023-07-13 18:25:00|11216.9|11216.3|11216.4|11215.8|11217|11216.4|11213.6|11213|156
1689273000000|2023-07-13 18:30:00|11216.2|11215.6|11216.4|11215.8|11217.4|11216.8|11215.1|11214.5|87
1689273300000|2023-07-13 18:35:00|11216.5|11215.9|11217.5|11216.9|11220.8|11220.2|11216.4|11215.8|156
1689273600000|2023-07-13 18:40:00|11217.6|11217|11221.5|11220.9|11221.6|11221|11216.9|11216.3|141
1689273900000|2023-07-13 18:45:00|11221.4|11220.8|11221.4|11220.8|11221.7|11221.1|11220|11219.4|104
1689274200000|2023-07-13 18:50:00|11221.5|11220.9|11222|11221.4|11222.9|11222.3|11220.6|11220|74
1689274500000|2023-07-13 18:55:00|11221.9|11221.3|11222.8|11222.2|11222.9|11222.3|11220.7|11220.1|176
1689274800000|2023-07-13 19:00:00|11222.5|11221.9|11221|11220.4|11222.5|11221.9|11220.1|11219.5|171
1689275100000|2023-07-13 19:05:00|11220.9|11220.3|11219.9|11219.3|11222.1|11221.5|11219.9|11219.3|87
1689275400000|2023-07-13 19:10:00|11220|11219.4|11220.9|11220.3|11222.2|11221.6|11219.9|11219|147
1689275700000|2023-07-13 19:15:00|11221.1|11220.5|11220.9|11220.3|11222.1|11221.5|11220.3|11219.6|118
1689276000000|2023-07-13 19:20:00|11221|11220.4|11223.7|11223.1|11227.6|11227|11220.9|11220.3|248
1689276300000|2023-07-13 19:25:00|11223.8|11222.9|11224.1|11223.5|11224.6|11224|11222.7|11222.1|78
1689276600000|2023-07-13 19:30:00|11224|11223.4|11225.2|11224.6|11226.2|11225.6|11224|11223.4|107
1689276900000|2023-07-13 19:35:00|11225.5|11224.9|11224.1|11223.5|11225.5|11224.9|11224.1|11223.5|73
1689277200000|2023-07-13 19:40:00|11224|11223.4|11225.7|11225.1|11226.1|11225.5|11223.6|11223|147
1689277500000|2023-07-13 19:45:00|11225.6|11225|11226.2|11225.6|11227.2|11226.6|11225.6|11225|118
1689277800000|2023-07-13 19:50:00|11226.3|11225.7|11226.5|11225.9|11227.2|11226.6|11225.7|11225.1|124
1689278100000|2023-07-13 19:55:00|11226.7|11226.1|11226.7|11226.1|11227.3|11226.7|11226.2|11225.6|177
1689278400000|2023-07-13 20:00:00|11226.6|11226|11225.8|11224.9|11226.7|11226|11224.5|11223.9|155
1689278700000|2023-07-13 20:05:00|11226.8|11226.2|11226.2|11225.6|11227.2|11226.4|11226|11225.4|63
1689279000000|2023-07-13 20:10:00|11226.1|11225.5|11227.5|11226.9|11227.7|11227.1|11226|11225.3|71
1689279300000|2023-07-13 20:15:00|11227.6|11227|11228|11227.4|11228.3|11227.7|11227.5|11226.9|55
1689279600000|2023-07-13 20:20:00|11227.9|11227.3|11226.8|11226.2|11227.9|11227.3|11226.7|11226.1|38
1689279900000|2023-07-13 20:25:00|11226.9|11226.3|11226.3|11225.4|11227.4|11226.8|11225.9|11225.3|44
1689280200000|2023-07-13 20:30:00|11226.5|11225.6|11226.3|11225.7|11226.6|11225.9|11226|11225.1|38
1689280500000|2023-07-13 20:35:00|11226.5|11225.6|11226.6|11225.7|11227.1|11226.2|11226.5|11225.6|34
1689280800000|2023-07-13 20:40:00|11226.5|11225.6|11226.1|11225.2|11226.7|11225.8|11226|11225.1|41
1689281100000|2023-07-13 20:45:00|11226|11225.1|11226.1|11225.2|11226.3|11225.4|11225.5|11224.6|62
1689281400000|2023-07-13 20:50:00|11226.2|11225.3|11226.4|11225.5|11226.7|11225.8|11225.8|11224.9|65
1689281700000|2023-07-13 20:55:00|11226.7|11225.2|11227.4|11224.4|11227.6|11225.6|11226.7|11224.4|98
1689282000000|2023-07-13 21:00:00|11225.1|11218.5|11217.2|11210.6|11225.1|11218.5|11216.8|11210.2|23
1689282300000|2023-07-13 21:05:00|11219.5|11212.9|11224.3|11217.7|11225.5|11218.9|11219.5|11212.9|43
1689282600000|2023-07-13 21:10:00|11224.4|11217.8|11225.1|11218.5|11225.1|11218.5|11224.4|11217.8|27
1689282900000|2023-07-13 21:15:00|11225|11218.4|11228|11221.4|11228.4|11221.8|11224.9|11218.3|80
1689283200000|2023-07-13 21:20:00|11227.9|11221.3|11228.5|11221.9|11228.5|11221.9|11227.9|11221.3|24
1689283500000|2023-07-13 21:25:00|11228.2|11221.6|11228.1|11221.5|11228.5|11221.9|11228.1|11221.5|16
1689283800000|2023-07-13 21:30:00|11228.3|11221.7|11228.3|11221.7|11228.6|11222|11228.1|11221.5|14
1689284100000|2023-07-13 21:35:00|11228.6|11222|11226.2|11219.6|11228.6|11222|11223.4|11216.8|60
1689284400000|2023-07-13 21:40:00|11226|11219.4|11227.6|11221|11228.3|11221.7|11224.9|11218.3|47
1689284700000|2023-07-13 21:45:00|11227.9|11221.3|11227.9|11221.3|11228|11221.4|11227|11220.4|31
1689285000000|2023-07-13 21:50:00|11227.6|11221|11226.8|11220.2|11229.4|11222.8|11223.3|11216.7|172
1689285300000|2023-07-13 21:55:00|11226.9|11220.3|11227.7|11222.1|11228.6|11223.4|11226.8|11220.2|135
1689285600000|2023-07-13 22:00:00|11228.5|11221.9|11227.6|11224.8|11228.9|11224.8|11226.3|11221|196
1689285900000|2023-07-13 22:05:00|11227.3|11225.1|11227.5|11226|11227.6|11226.1|11226.1|11224.7|60
1689286200000|2023-07-13 22:10:00|11227.7|11226.3|11229.2|11228.3|11229.4|11228.5|11227.6|11226.2|109
1689286500000|2023-07-13 22:15:00|11229.1|11228.2|11229.2|11228.3|11229.6|11229|11228.9|11228|91
1689286800000|2023-07-13 22:20:00|11229.3|11228.7|11228.6|11227.7|11230.2|11229.3|11228.6|11227.7|50
1689287100000|2023-07-13 22:25:00|11228.5|11227.6|11226.6|11225.7|11228.5|11227.6|11226.6|11225.7|34
1689287400000|2023-07-13 22:30:00|11226.7|11225.8|11226.4|11225.5|11227.5|11226.6|11226.4|11225.5|37
1689287700000|2023-07-13 22:35:00|11226.5|11225.6|11227|11226.1|11227.4|11226.5|11226|11225.1|37
1689288000000|2023-07-13 22:40:00|11226.6|11225.7|11226.9|11226|11227|11226.1|11226.3|11225.4|16
1689288300000|2023-07-13 22:45:00|11226.4|11225.5|11225.5|11224.6|11226.5|11225.6|11225.1|11224.2|70
1689288600000|2023-07-13 22:50:00|11225.6|11224.7|11225.3|11224.4|11225.9|11225|11224.5|11223.6|68
1689288900000|2023-07-13 22:55:00|11225.4|11224.5|11225.2|11224.3|11226.5|11225.6|11225|11224.1|38
1689289200000|2023-07-13 23:00:00|11225.3|11224.4|11226.5|11225.6|11226.5|11225.6|11224.6|11223.7|85
1689289500000|2023-07-13 23:05:00|11226.4|11225.5|11226.8|11225.9|11227.5|11226.6|11226.2|11225.3|63
1689289800000|2023-07-13 23:10:00|11226.7|11225.8|11224.7|11223.8|11226.8|11225.9|11224.7|11223.8|59
1689290100000|2023-07-13 23:15:00|11224.8|11223.9|11224.4|11223.5|11224.8|11223.9|11223.8|11222.9|56
1689290400000|2023-07-13 23:20:00|11224.2|11223.3|11224.9|11224|11224.9|11224|11224|11223.1|31
1689290700000|2023-07-13 23:25:00|11225|11224.1|11226.7|11225.8|11226.7|11225.8|11225|11224.1|52
1689291000000|2023-07-13 23:30:00|11226.6|11225.7|11227.9|11227|11228|11227.1|11226.5|11225.6|60
1689291300000|2023-07-13 23:35:00|11228.3|11227.4|11227.4|11226.5|11228.5|11227.6|11227.3|11226.4|48
1689291600000|2023-07-13 23:40:00|11227.5|11226.6|11225.8|11224.9|11227.5|11226.6|11225.7|11224.8|84
1689291900000|2023-07-13 23:45:00|11225.7|11224.8|11223.5|11222.6|11225.8|11224.9|11222.2|11221.3|106
1689292200000|2023-07-13 23:50:00|11223.4|11222.5|11223.6|11222.7|11224|11223.1|11222.5|11221.6|56
1689292500000|2023-07-13 23:55:00|11223.5|11222.6|11223.9|11223|11224.1|11223.2|11223.2|11222.3|69
1689292800000|2023-07-14 00:00:00|11224|11223.1|11222.2|11221.3|11225.2|11224.3|11222.2|11221.3|200
1689293100000|2023-07-14 00:05:00|11222.4|11221.5|11218.3|11217.7|11222.9|11222|11218.2|11217.4|196
1689293400000|2023-07-14 00:10:00|11218.2|11217.6|11221.6|11220.7|11221.6|11220.9|11218.2|11217.6|182
1689293700000|2023-07-14 00:15:00|11222.1|11221.2|11217.9|11217|11222.2|11221.3|11217|11216.1|192
1689294000000|2023-07-14 00:20:00|11218|11217.1|11216.8|11215.9|11218.8|11218.2|11215.1|11214.2|200
1689294300000|2023-07-14 00:25:00|11217|11216.1|11214.6|11213.7|11217|11216.1|11214|11213.1|175
1689294600000|2023-07-14 00:30:00|11214.7|11213.8|11217.6|11216.7|11218|11217.4|11214.7|11213.8|174
1689294900000|2023-07-14 00:35:00|11217.7|11216.8|11217.2|11216.6|11218.2|11217.6|11216.6|11215.7|132
1689295200000|2023-07-14 00:40:00|11217.4|11216.8|11218.1|11217.2|11219|11218.1|11217.2|11216.6|85
1689295500000|2023-07-14 00:45:00|11217.9|11217|11217.1|11216.5|11218.4|11217.5|11216.6|11215.8|96
1689295800000|2023-07-14 00:50:00|11217.3|11216.7|11221.9|11221.3|11222|11221.4|11217|11216.4|207
1689296100000|2023-07-14 00:55:00|11221.7|11221.1|11223.2|11222.6|11224|11223.4|11219.8|11219.2|260
1689296400000|2023-07-14 01:00:00|11223|11222.4|11223.3|11222.7|11225.4|11224.8|11222.5|11221.8|194
1689296700000|2023-07-14 01:05:00|11223.4|11222.8|11223.4|11222.8|11224.5|11223.9|11222.8|11222.2|172
1689297000000|2023-07-14 01:10:00|11223.5|11222.9|11225.2|11224.6|11225.4|11224.8|11223.4|11222.8|133
1689297300000|2023-07-14 01:15:00|11225.4|11224.8|11225.6|11225|11228|11227.4|11224.6|11224|249
1689297600000|2023-07-14 01:20:00|11225.7|11224.7|11226|11225.1|11226.2|11225.6|11224.9|11224.2|117
1689297900000|2023-07-14 01:25:00|11225.8|11224.9|11229.9|11229.3|11230.2|11229.5|11225.6|11224.7|227
1689298200000|2023-07-14 01:30:00|11229.6|11229|11229.3|11228.7|11231.4|11230.5|11228.1|11227.5|236
1689298500000|2023-07-14 01:35:00|11229.2|11228.6|11231.8|11231.2|11234.2|11233.3|11227|11226.4|342
1689298800000|2023-07-14 01:40:00|11231.6|11231|11232.6|11231.7|11233.1|11232.5|11230|11229.4|235
1689299100000|2023-07-14 01:45:00|11232.4|11231.5|11230.5|11229.9|11233.7|11232.8|11229.7|11228.8|240
1689299400000|2023-07-14 01:50:00|11230.3|11229.7|11232|11231.4|11232|11231.4|11229.3|11228.4|199
1689299700000|2023-07-14 01:55:00|11231.9|11231.3|11233.4|11232.8|11233.5|11232.8|11230.8|11230.2|191
1689300000000|2023-07-14 02:00:00|11233.3|11232.7|11233.6|11232.7|11235.3|11234.7|11233|11232.1|207
1689300300000|2023-07-14 02:05:00|11233.5|11232.6|11233.2|11232.6|11234.7|11234.1|11232.8|11232.2|112
1689300600000|2023-07-14 02:10:00|11233.1|11232.5|11234.5|11233.9|11235.8|11234.9|11233|11232.4|138
1689300900000|2023-07-14 02:15:00|11234.8|11234.2|11236.8|11235.9|11239|11238.1|11234.6|11233.7|164
1689301200000|2023-07-14 02:20:00|11236.7|11235.8|11236.2|11235.3|11238.1|11237.2|11236.2|11235.3|131
1689301500000|2023-07-14 02:25:00|11236.4|11235.5|11236.8|11235.9|11236.9|11236.1|11235.9|11235|97
1689301800000|2023-07-14 02:30:00|11236.9|11236|11234.6|11234|11237.4|11236.6|11234.1|11233.5|154
1689302100000|2023-07-14 02:35:00|11234.5|11233.9|11233|11232.4|11235.7|11235.1|11231.6|11230.9|158
1689302400000|2023-07-14 02:40:00|11233.1|11232.5|11234.1|11233.5|11234.5|11233.9|11232.9|11232.3|127
1689302700000|2023-07-14 02:45:00|11234.2|11233.6|11235.8|11235.2|11238.1|11237.2|11234|11233.4|144
1689303000000|2023-07-14 02:50:00|11235.7|11235.1|11236.9|11236.3|11237.9|11237.3|11235.3|11234.7|85
1689303300000|2023-07-14 02:55:00|11237|11236.4|11235.8|11235.2|11237.3|11236.6|11234.7|11234.1|111
1689303600000|2023-07-14 03:00:00|11235.9|11235.3|11235.6|11235|11236.4|11235.8|11234|11233.4|95
1689303900000|2023-07-14 03:05:00|11235.7|11235.1|11236.2|11235.6|11236.8|11236.2|11235.7|11235.1|109
1689304200000|2023-07-14 03:10:00|11236.3|11235.7|11236.2|11235.6|11236.7|11236.1|11235.2|11234.5|95
1689304500000|2023-07-14 03:15:00|11236|11235.4|11237.6|11236.7|11237.9|11237|11235.7|11235|99
1689304800000|2023-07-14 03:20:00|11237.5|11236.6|11238.4|11237.8|11238.8|11238.2|11237.1|11236.2|100
1689305100000|2023-07-14 03:25:00|11238.3|11237.7|11239.3|11238.7|11241.5|11240.8|11238.3|11237.7|157
1689305400000|2023-07-14 03:30:00|11239.4|11238.8|11240.9|11240|11241.6|11240.7|11239.4|11238.8|95
1689305700000|2023-07-14 03:35:00|11241|11240.1|11242|11241.1|11243.6|11242.7|11241|11240.1|143
1689306000000|2023-07-14 03:40:00|11241.9|11241|11241.9|11241|11243.1|11242.3|11241.6|11240.7|101
1689306300000|2023-07-14 03:45:00|11241.8|11240.9|11242.4|11241.8|11243.1|11242.5|11240.8|11240.2|95
1689306600000|2023-07-14 03:50:00|11242.3|11241.7|11242.2|11241.6|11243|11242.4|11241.5|11240.9|80
1689306900000|2023-07-14 03:55:00|11242.4|11241.8|11241.7|11241.1|11242.4|11241.8|11240.8|11240.2|100
1689307200000|2023-07-14 04:00:00|11241.4|11240.8|11237.2|11236.6|11241.4|11240.8|11236.6|11236|147
1689307500000|2023-07-14 04:05:00|11237|11236.4|11236.3|11235.7|11237.4|11236.8|11234.2|11233.6|156
1689307800000|2023-07-14 04:10:00|11236.5|11235.6|11234.1|11233.5|11236.5|11235.6|11233.9|11233|81
1689308100000|2023-07-14 04:15:00|11234.5|11233.9|11233.7|11233.1|11234.7|11234.1|11233.7|11233.1|61
1689308400000|2023-07-14 04:20:00|11233.6|11233|11234|11233.1|11235.3|11234.7|11233.1|11232.4|92
1689308700000|2023-07-14 04:25:00|11234.1|11233.2|11234.1|11233.2|11234.6|11234|11233.6|11232.8|78
1689309000000|2023-07-14 04:30:00|11234|11233.1|11235.1|11234.5|11235.3|11234.7|11233.6|11233|94
1689309300000|2023-07-14 04:35:00|11235.2|11234.6|11235|11234.4|11236|11235.4|11234.6|11234|68
1689309600000|2023-07-14 04:40:00|11234.9|11234.3|11237.7|11237.1|11237.7|11237.1|11234.2|11233.6|96
1689309900000|2023-07-14 04:45:00|11237.6|11237|11236.1|11235.5|11238|11237.4|11235.2|11234.6|132
1689310200000|2023-07-14 04:50:00|11236.2|11235.6|11236.2|11235.6|11238.3|11237.4|11235.6|11234.7|124
1689310500000|2023-07-14 04:55:00|11236.3|11235.7|11233.4|11232.8|11236.5|11235.9|11233.2|11232.6|121
1689310800000|2023-07-14 05:00:00|11233.5|11232.9|11234.6|11234|11234.6|11234|11231.7|11231.1|180
1689311100000|2023-07-14 05:05:00|11234.8|11234.2|11235.1|11234.5|11235.2|11234.6|11234.2|11233.6|81
1689311400000|2023-07-14 05:10:00|11235.3|11234.7|11233|11232.4|11235.6|11235|11232.9|11232.3|91
1689311700000|2023-07-14 05:15:00|11233.1|11232.5|11231.2|11230.6|11233.3|11232.7|11231.2|11230.6|145
1689312000000|2023-07-14 05:20:00|11231.1|11230.5|11233.2|11232.6|11233.7|11233.1|11230.9|11230.3|93
1689312300000|2023-07-14 05:25:00|11233.3|11232.7|11233.8|11232.9|11234.2|11233.6|11232.8|11231.9|92
1689312600000|2023-07-14 05:30:00|11233.9|11233|11231.8|11231.2|11234.3|11233.4|11231.3|11230.7|123
1689312900000|2023-07-14 05:35:00|11232|11231.4|11231.7|11230.8|11232.4|11231.8|11231.1|11230.2|139
1689313200000|2023-07-14 05:40:00|11231.6|11230.7|11228.4|11227.5|11231.6|11230.9|11227.6|11226.9|204
1689313500000|2023-07-14 05:45:00|11228.6|11227.7|11229.6|11229|11230.1|11229.5|11227.3|11226.6|155
1689313800000|2023-07-14 05:50:00|11229.5|11228.9|11225.7|11225.1|11230.3|11229.7|11224.7|11224.1|172
1689314100000|2023-07-14 05:55:00|11225.8|11225.2|11219.7|11218.8|11226|11225.4|11219|11218.1|378
1689314400000|2023-07-14 06:00:00|11220.2|11219.3|11222.6|11221.7|11225.8|11225.1|11220|11219.1|342
1689314700000|2023-07-14 06:05:00|11222.5|11221.6|11223.5|11222.9|11225.7|11225.1|11222.3|11221.6|220
1689315000000|2023-07-14 06:10:00|11223.4|11222.8|11224|11223.1|11226|11225.4|11222.6|11221.7|263
1689315300000|2023-07-14 06:15:00|11224.1|11223.2|11222.5|11221.9|11224.3|11223.7|11221.6|11221|158
1689315600000|2023-07-14 06:20:00|11222.4|11221.8|11217.9|11217.3|11223.4|11222.8|11217.6|11217|153
1689315900000|2023-07-14 06:25:00|11217.8|11217.2|11216.4|11215.8|11219.6|11219|11215|11214.4|273
1689316200000|2023-07-14 06:30:00|11216.5|11215.9|11218.5|11217.9|11218.8|11218.2|11215.5|11214.9|253
1689316500000|2023-07-14 06:35:00|11218.7|11218.1|11217.7|11217.1|11219.4|11218.8|11217.5|11216.6|164
1689316800000|2023-07-14 06:40:00|11217.5|11216.9|11217.2|11216.6|11218.2|11217.6|11216.3|11215.7|175
1689317100000|2023-07-14 06:45:00|11217.3|11216.3|11211.3|11210.4|11217.3|11216.6|11209.2|11208.3|317
1689317400000|2023-07-14 06:50:00|11211.4|11210.5|11209.5|11208.6|11211.8|11210.9|11208|11207.1|310
1689317700000|2023-07-14 06:55:00|11209.4|11208.5|11210.5|11209.9|11210.8|11210.2|11206|11205.1|282
1689318000000|2023-07-14 07:00:00|11210.4|11209.8|11212.9|11212.3|11215.4|11214.8|11210.4|11209.8|273
1689318300000|2023-07-14 07:05:00|11212.8|11212.2|11217|11216.4|11217.3|11216.7|11211.9|11211.3|195
1689318600000|2023-07-14 07:10:00|11216.9|11216.3|11211.9|11211.3|11216.9|11216.3|11209|11208.4|263
1689318900000|2023-07-14 07:15:00|11212|11211.4|11206.1|11205.5|11213|11212.4|11204.6|11203.7|349
1689319200000|2023-07-14 07:20:00|11206|11205.4|11209|11208.1|11212.6|11212|11205.8|11205.2|267
1689319500000|2023-07-14 07:25:00|11208.9|11208|11208.3|11207.7|11212.3|11211.6|11208.3|11207.7|195
1689319800000|2023-07-14 07:30:00|11208.4|11207.8|11208.2|11207.6|11211.7|11211.1|11207.3|11206.4|240
1689320100000|2023-07-14 07:35:00|11207.9|11207.3|11209.1|11208.2|11210.9|11210|11205.7|11205.1|187
1689320400000|2023-07-14 07:40:00|11209|11208.1|11210.3|11209.7|11211.4|11210.8|11208.3|11207.7|196
1689320700000|2023-07-14 07:45:00|11210.7|11210.1|11212.9|11212.3|11214.5|11213.9|11210.7|11210.1|221
1689321000000|2023-07-14 07:50:00|11213.1|11212.5|11216.4|11215.8|11217.6|11217|11212.9|11212.3|191
1689321300000|2023-07-14 07:55:00|11216.6|11216|11222.2|11221.3|11222.3|11221.4|11216.4|11215.8|279
1689321600000|2023-07-14 08:00:00|11222.3|11221.4|11225.5|11224.6|11226.2|11225.3|11221.8|11221|285
1689321900000|2023-07-14 08:05:00|11225.8|11224.9|11225.7|11225.1|11227.3|11226.7|11222.2|11221.6|201
1689322200000|2023-07-14 08:10:00|11225.8|11225.2|11225.7|11225.1|11227.6|11227|11224.6|11223.8|161
1689322500000|2023-07-14 08:15:00|11225.4|11224.8|11227.5|11226.9|11230.2|11229.6|11224.8|11224.2|179
1689322800000|2023-07-14 08:20:00|11227.3|11226.7|11225|11224.1|11227.7|11227.1|11224.7|11223.8|185
1689323100000|2023-07-14 08:25:00|11225.1|11224.2|11230.8|11230.2|11232.7|11232.1|11224.1|11223.2|220
1689323400000|2023-07-14 08:30:00|11230.9|11230.3|11232|11231.4|11232|11231.4|11228.5|11227.9|192
1689323700000|2023-07-14 08:35:00|11231.7|11231.1|11236|11235.4|11236.2|11235.6|11229.6|11229|168
1689324000000|2023-07-14 08:40:00|11235.9|11235.3|11230.7|11230.1|11235.9|11235.3|11228.2|11227.6|206
1689324300000|2023-07-14 08:45:00|11230.6|11230|11230.1|11229.5|11232.3|11231.7|11229.8|11229.1|232
1689324600000|2023-07-14 08:50:00|11229.9|11229.3|11231.3|11230.7|11232.7|11232.1|11229.3|11228.7|162
1689324900000|2023-07-14 08:55:00|11231.2|11230.6|11231.8|11230.9|11232.9|11232.3|11228.9|11228.3|200
1689325200000|2023-07-14 09:00:00|11231.7|11231.1|11234.3|11233.7|11235.1|11234.5|11231.4|11230.8|230
1689325500000|2023-07-14 09:05:00|11234.4|11233.8|11240.1|11239.5|11240.3|11239.7|11233.8|11233.2|275
1689325800000|2023-07-14 09:10:00|11240|11239.4|11243.3|11242.7|11245.5|11244.7|11239.5|11238.9|231
1689326100000|2023-07-14 09:15:00|11243.1|11242.5|11242.4|11241.8|11244.2|11243.6|11242.3|11241.7|139
1689326400000|2023-07-14 09:20:00|11242.3|11241.7|11239.8|11239.2|11242.3|11241.7|11236.4|11235.8|212
1689326700000|2023-07-14 09:25:00|11239.9|11239.3|11235.7|11235.1|11240.8|11240.2|11234.2|11233.6|195
1689327000000|2023-07-14 09:30:00|11235.3|11234.7|11232.8|11232.2|11236.4|11235.8|11232.6|11232|182
1689327300000|2023-07-14 09:35:00|11233.1|11232.5|11233.7|11233.1|11236.7|11236.1|11231.6|11231|200
1689327600000|2023-07-14 09:40:00|11233.6|11233|11233.3|11232.7|11234.7|11234.1|11229.6|11229|166
1689327900000|2023-07-14 09:45:00|11233.2|11232.6|11231.1|11230.5|11234|11233.4|11230.7|11230.1|182
1689328200000|2023-07-14 09:50:00|11231.4|11230.8|11230.2|11229.6|11231.9|11231.3|11228.1|11227.5|217
1689328500000|2023-07-14 09:55:00|11230.1|11229.5|11227|11226.4|11231|11230.4|11226.5|11225.8|252
1689328800000|2023-07-14 10:00:00|11227.1|11226.5|11224.7|11224.1|11227.1|11226.5|11223.6|11222.7|275
1689329100000|2023-07-14 10:05:00|11224.5|11223.9|11224.5|11223.9|11225.4|11224.5|11222.5|11221.6|209
1689329400000|2023-07-14 10:10:00|11224.6|11224|11221.5|11220.6|11226.1|11225.2|11221.2|11220.4|163
1689329700000|2023-07-14 10:15:00|11221.4|11220.5|11223|11222.1|11224.7|11223.8|11221|11220.1|307
1689330000000|2023-07-14 10:20:00|11222.6|11221.7|11218.5|11217.6|11223.1|11222.5|11218.5|11217.6|160
1689330300000|2023-07-14 10:25:00|11218.4|11217.5|11217.8|11217.2|11222|11221.1|11217.8|11217.1|180
1689330600000|2023-07-14 10:30:00|11217.9|11217.3|11221.4|11220.5|11223.5|11222.7|11216.9|11216|207
1689330900000|2023-07-14 10:35:00|11221.5|11220.6|11218.4|11217.5|11221.5|11220.6|11216.7|11215.8|108
1689331200000|2023-07-14 10:40:00|11218.5|11217.6|11216|11215.1|11220.3|11219.4|11216|11215.1|162
1689331500000|2023-07-14 10:45:00|11216.1|11215.2|11217.1|11216.2|11220.4|11219.8|11216.1|11215.2|183
1689331800000|2023-07-14 10:50:00|11217|11216.1|11217.8|11217.2|11219.5|11218.6|11216.3|11215.6|132
1689332100000|2023-07-14 10:55:00|11217.9|11217.3|11220.6|11220|11221.7|11221.1|11216.8|11216.2|173
1689332400000|2023-07-14 11:00:00|11220.7|11220.1|11220.4|11219.8|11223.5|11222.6|11219.8|11218.9|237
1689332700000|2023-07-14 11:05:00|11220.5|11219.9|11223.1|11222.5|11223.5|11222.9|11220|11219.4|150
1689333000000|2023-07-14 11:10:00|11223|11222.4|11228.4|11227.5|11228.4|11227.8|11222.2|11221.3|215
1689333300000|2023-07-14 11:15:00|11228.3|11227.4|11228.7|11228.1|11228.8|11228.2|11226.5|11225.9|153
1689333600000|2023-07-14 11:20:00|11228.6|11228|11229.5|11228.9|11231.1|11230.5|11228.6|11228|137
1689333900000|2023-07-14 11:25:00|11229.4|11228.8|11232.9|11232.3|11232.9|11232.3|11228.8|11228.2|200
1689334200000|2023-07-14 11:30:00|11232.8|11232.2|11233.3|11232.7|11234.6|11234|11231.6|11231|232
1689334500000|2023-07-14 11:35:00|11233.4|11232.8|11227.9|11227.3|11233.8|11233.2|11225.8|11225|175
1689334800000|2023-07-14 11:40:00|11227.5|11226.9|11228.7|11228.1|11228.7|11228.1|11226|11225.4|158
1689335100000|2023-07-14 11:45:00|11228.8|11228.2|11234.5|11233.9|11234.6|11234|11228.8|11228.2|154
1689335400000|2023-07-14 11:50:00|11234.2|11233.6|11231.5|11230.9|11234.3|11233.7|11230.7|11230.1|187
1689335700000|2023-07-14 11:55:00|11231.4|11230.8|11224.6|11224|11231.7|11231.1|11223.2|11222.6|211
1689336000000|2023-07-14 12:00:00|11224.7|11224.1|11224.7|11224.1|11226.3|11225.7|11223.4|11222.8|219
1689336300000|2023-07-14 12:05:00|11224.8|11224.2|11220.8|11220.2|11225.8|11225.2|11220.8|11220.2|182
1689336600000|2023-07-14 12:10:00|11220.9|11220.3|11218.3|11217.7|11222.5|11221.6|11218.2|11217.6|247
1689336900000|2023-07-14 12:15:00|11218.4|11217.8|11217.4|11216.8|11219.4|11218.8|11215.8|11215|245
1689337200000|2023-07-14 12:20:00|11217.3|11216.7|11221.1|11220.5|11223.4|11222.8|11217.3|11216.7|262
1689337500000|2023-07-14 12:25:00|11221|11220.4|11219.1|11218.2|11224|11223.4|11216.9|11216.3|249
1689337800000|2023-07-14 12:30:00|11219.3|11218.4|11216.9|11216.3|11224|11223.4|11216.8|11216.2|435
1689338100000|2023-07-14 12:35:00|11216.6|11216|11211.2|11210.6|11217|11216.4|11211.2|11210.6|428
1689338400000|2023-07-14 12:40:00|11211.3|11210.7|11213.8|11213.2|11216.9|11216.3|11210.7|11209.8|299
1689338700000|2023-07-14 12:45:00|11213.9|11213.3|11214.7|11214.1|11219|11218.4|11213.9|11213.3|313
1689339000000|2023-07-14 12:50:00|11214.6|11214|11222.4|11221.8|11223.5|11222.9|11214.3|11213.7|309
1689339300000|2023-07-14 12:55:00|11222.5|11221.9|11226.1|11225.5|11227.3|11226.7|11220.9|11220.3|371
1689339600000|2023-07-14 13:00:00|11226.3|11225.7|11223.4|11222.8|11226.6|11226|11222.5|11221.9|411
1689339900000|2023-07-14 13:05:00|11223.6|11223|11223.3|11222.7|11223.7|11223.1|11217.9|11217.3|365
1689340200000|2023-07-14 13:10:00|11223.2|11222.6|11224.5|11223.9|11226.1|11225.5|11223.2|11222.5|256
1689340500000|2023-07-14 13:15:00|11224.6|11224|11224.6|11224|11227|11226.4|11221.7|11221.1|252
1689340800000|2023-07-14 13:20:00|11224.9|11224.3|11223.9|11223.3|11225.7|11225.1|11222.4|11221.7|198
1689341100000|2023-07-14 13:25:00|11223.7|11223.1|11228.5|11227.9|11229.2|11228.6|11223.2|11222.6|284
1689341400000|2023-07-14 13:30:00|11228.6|11228|11232.6|11232|11234.1|11233.5|11227.2|11226.6|449
1689341700000|2023-07-14 13:35:00|11232.7|11232.1|11230.1|11229.5|11233.8|11233.2|11229|11228.4|338
1689342000000|2023-07-14 13:40:00|11229.9|11229.3|11233.8|11233.2|11234|11233.4|11229.4|11228.8|428
1689342300000|2023-07-14 13:45:00|11233.7|11233.1|11232.3|11231.7|11234.3|11233.7|11230.2|11229.6|354
1689342600000|2023-07-14 13:50:00|11232.4|11231.8|11238.4|11237.8|11239.8|11239.2|11232.4|11231.8|349
1689342900000|2023-07-14 13:55:00|11238.5|11237.9|11241.2|11237.8|11244.4|11243.5|11238.1|11237.3|422
1689343200000|2023-07-14 14:00:00|11241|11238.1|11222.1|11221.2|11241|11238.1|11215.8|11214.9|1299
1689343500000|2023-07-14 14:05:00|11221.9|11221|11230.1|11229.5|11231.6|11231|11218|11217.4|862
1689343800000|2023-07-14 14:10:00|11230.2|11229.6|11231.1|11230.5|11235.4|11234.5|11224.5|11223.9|752
1689344100000|2023-07-14 14:15:00|11231.2|11230.6|11227.5|11226.9|11233|11232.4|11222.1|11221.5|707
1689344400000|2023-07-14 14:20:00|11227.6|11227|11230.2|11229.6|11232.4|11231.8|11225.7|11225.1|698
1689344700000|2023-07-14 14:25:00|11230.1|11229.5|11234.7|11233.8|11237.8|11237.2|11230|11229.4|604
1689345000000|2023-07-14 14:30:00|11234.8|11234.2|11232.4|11231.5|11236.4|11235.8|11226.9|11226|739
1689345300000|2023-07-14 14:35:00|11232.5|11231.6|11232.3|11231.7|11233.9|11233.3|11227.4|11226.8|608
1689345600000|2023-07-14 14:40:00|11232.2|11231.6|11236.9|11236.3|11237.5|11236.9|11229.9|11229.3|536
1689345900000|2023-07-14 14:45:00|11237|11236.4|11236.8|11236.2|11237.8|11237.2|11231.2|11230.6|528
1689346200000|2023-07-14 14:50:00|11236.9|11236.3|11238.9|11238.3|11241.3|11240.6|11236.5|11235.9|382
1689346500000|2023-07-14 14:55:00|11239|11238.4|11242.1|11241.5|11244.7|11244.1|11238.3|11237.7|527
1689346800000|2023-07-14 15:00:00|11242.2|11241.6|11239|11238.4|11243.5|11242.9|11239|11238.4|432
1689347100000|2023-07-14 15:05:00|11238.9|11238.3|11240.5|11239.9|11242.5|11241.9|11236.7|11236.1|298
1689347400000|2023-07-14 15:10:00|11240.2|11239.6|11241|11240.4|11244.7|11244.1|11240.2|11239.6|236
1689347700000|2023-07-14 15:15:00|11240.9|11240.3|11240.9|11240.3|11241|11240.4|11238.5|11237.9|221
1689348000000|2023-07-14 15:20:00|11241|11240.4|11237.4|11236.8|11242|11241.4|11236.9|11236.3|200
1689348300000|2023-07-14 15:25:00|11237.3|11236.7|11238.2|11237.6|11241.5|11240.9|11236.8|11236.2|192
1689348600000|2023-07-14 15:30:00|11238.4|11237.8|11240.5|11239.9|11241.4|11240.8|11238|11237.4|188
1689348900000|2023-07-14 15:35:00|11240.7|11240.1|11240.1|11239.5|11243.6|11243|11239.7|11239.1|180
1689349200000|2023-07-14 15:40:00|11240.2|11239.6|11238.1|11237.5|11241.3|11240.7|11237.8|11237.2|185
1689349500000|2023-07-14 15:45:00|11238|11237.4|11236.2|11235.6|11238|11237.4|11235.3|11234.7|184
1689349800000|2023-07-14 15:50:00|11236.1|11235.5|11236.7|11236.1|11238.5|11237.9|11235.4|11234.8|208
1689350100000|2023-07-14 15:55:00|11236.9|11236.3|11235.9|11235.3|11238.5|11237.9|11235.4|11234.8|231
1689350400000|2023-07-14 16:00:00|11236.2|11235.6|11240.4|11239.8|11241|11240.4|11235.7|11235.1|193
1689350700000|2023-07-14 16:05:00|11240.3|11239.7|11235.9|11235.3|11240.8|11240.2|11235.3|11234.7|135
1689351000000|2023-07-14 16:10:00|11235.7|11235.1|11237.5|11236.9|11237.6|11237|11234.4|11233.8|171
1689351300000|2023-07-14 16:15:00|11237.6|11237|11237.1|11236.5|11240.2|11239.6|11237|11236.4|142
1689351600000|2023-07-14 16:20:00|11237|11236.4|11238.5|11237.9|11240.4|11239.8|11236.7|11236.1|150
1689351900000|2023-07-14 16:25:00|11238.4|11237.8|11238|11237.4|11240.2|11239.6|11238|11237.4|151
1689352200000|2023-07-14 16:30:00|11237.9|11237.3|11235.8|11235.2|11237.9|11237.3|11233.4|11232.8|226
1689352500000|2023-07-14 16:35:00|11235.9|11235.3|11236.2|11235.6|11237.9|11237.3|11235.7|11235.1|115
1689352800000|2023-07-14 16:40:00|11236.3|11235.7|11239.4|11238.8|11240.3|11239.7|11236.3|11235.7|135
1689353100000|2023-07-14 16:45:00|11239.5|11238.9|11241.4|11240.8|11241.4|11240.8|11237.8|11237.2|116
1689353400000|2023-07-14 16:50:00|11241.5|11240.9|11242.5|11241.9|11243.4|11242.8|11240.4|11239.8|98
1689353700000|2023-07-14 16:55:00|11242.4|11241.8|11239.8|11239.2|11242.4|11241.8|11239.1|11238.5|113
1689354000000|2023-07-14 17:00:00|11239.9|11239.3|11235.8|11235.2|11239.9|11239.3|11234.7|11234.1|152
1689354300000|2023-07-14 17:05:00|11235.4|11234.8|11230.3|11229.7|11235.4|11234.8|11229.8|11229.2|152
1689354600000|2023-07-14 17:10:00|11230.1|11229.5|11229.3|11228.7|11230.9|11230.3|11229.1|11228.5|100
1689354900000|2023-07-14 17:15:00|11229.7|11229.1|11227.2|11226.6|11230.3|11229.7|11226.8|11226.2|169
1689355200000|2023-07-14 17:20:00|11227.1|11226.5|11228.7|11228.1|11230.2|11229.6|11227.1|11226.5|148
1689355500000|2023-07-14 17:25:00|11228.6|11228|11231.2|11230.6|11231.7|11231.1|11228.6|11228|137
1689355800000|2023-07-14 17:30:00|11231.4|11230.8|11236.3|11235.7|11236.4|11235.8|11231.4|11230.8|125
1689356100000|2023-07-14 17:35:00|11236|11235.4|11232.7|11232.1|11236|11235.4|11232.6|11232|110
1689356400000|2023-07-14 17:40:00|11232.8|11232.2|11234|11233.4|11234|11233.4|11232|11231.4|71
1689356700000|2023-07-14 17:45:00|11234.1|11233.5|11236.1|11235.5|11236.1|11235.5|11233|11232.4|104
1689357000000|2023-07-14 17:50:00|11236|11235.4|11233.1|11232.5|11236.4|11235.8|11232.7|11232.1|92
1689357300000|2023-07-14 17:55:00|11233.2|11232.6|11234.5|11233.9|11234.9|11234.3|11232.7|11232.1|101
1689357600000|2023-07-14 18:00:00|11234.4|11233.8|11233.7|11233.1|11235.4|11234.8|11233.1|11232.5|110
1689357900000|2023-07-14 18:05:00|11233.8|11233.2|11232.9|11232.3|11233.9|11233.3|11232.9|11232.3|76
1689358200000|2023-07-14 18:10:00|11233|11232.4|11233.7|11233.1|11234.6|11234|11233|11232.4|84
1689358500000|2023-07-14 18:15:00|11233.9|11233.3|11232.9|11232.3|11233.9|11233.3|11232.3|11231.7|92
1689358800000|2023-07-14 18:20:00|11233|11232.4|11232.8|11232.2|11233|11232.4|11231.8|11231.2|80
1689359100000|2023-07-14 18:25:00|11232.9|11232.3|11235.3|11234.7|11236.2|11235.6|11232.9|11232.3|111
1689359400000|2023-07-14 18:30:00|11235.5|11234.9|11235.3|11234.7|11237|11236.4|11235.3|11234.7|97
1689359700000|2023-07-14 18:35:00|11235.4|11234.8|11234.3|11233.7|11235.8|11235.2|11233|11232.4|117
1689360000000|2023-07-14 18:40:00|11234|11233.4|11233.8|11233.2|11234.5|11233.9|11233.8|11233.2|49
1689360300000|2023-07-14 18:45:00|11233.9|11233.3|11235.9|11235.3|11236|11235.4|11233.8|11233.2|59
1689360600000|2023-07-14 18:50:00|11235.8|11235.2|11235.9|11235.3|11236.5|11235.9|11235.3|11234.7|54
1689360900000|2023-07-14 18:55:00|11235.5|11234.9|11234.5|11233.9|11236.3|11235.7|11233|11232.4|186
1689361200000|2023-07-14 19:00:00|11234.4|11233.8|11231.5|11230.9|11234.4|11233.8|11231.5|11230.9|185
1689361500000|2023-07-14 19:05:00|11231.4|11230.8|11230.9|11230.3|11231.6|11231|11229.8|11229.2|96
1689361800000|2023-07-14 19:10:00|11231|11230.4|11231.7|11231.1|11232.4|11231.8|11229.9|11229.3|105
1689362100000|2023-07-14 19:15:00|11231.8|11231.2|11233|11232.4|11233.5|11232.9|11231.8|11231.2|85
1689362400000|2023-07-14 19:20:00|11232.8|11232.2|11230.6|11229.7|11232.9|11232.3|11230.5|11229.7|110
1689362700000|2023-07-14 19:25:00|11230.5|11229.6|11230.5|11229.9|11230.9|11230.3|11230|11229.4|61
1689363000000|2023-07-14 19:30:00|11230.6|11230|11230|11229.4|11231.1|11230.5|11229.8|11229.2|93
1689363300000|2023-07-14 19:35:00|11230.3|11229.7|11230.7|11230.1|11230.7|11230.1|11229.2|11228.6|69
1689363600000|2023-07-14 19:40:00|11230.6|11230|11228.3|11227.7|11230.9|11230.3|11228.3|11227.7|70
1689363900000|2023-07-14 19:45:00|11227.9|11227.3|11227.8|11227.2|11229.2|11228.6|11227.2|11226.6|99
1689364200000|2023-07-14 19:50:00|11227.7|11227.1|11228.9|11228.3|11230.1|11229.5|11227.7|11227.1|168
1689364500000|2023-07-14 19:55:00|11229|11228.4|11226.3|11225.7|11229|11228.4|11226.2|11225.6|183
1689364800000|2023-07-14 20:00:00|11226.4|11225.8|11225.7|11224.8|11227|11226.2|11225.4|11224.7|172
1689365100000|2023-07-14 20:05:00|11225.8|11224.9|11225.8|11224.9|11226.3|11225.5|11225|11224.1|64
1689365400000|2023-07-14 20:10:00|11225.7|11225.1|11225.6|11225|11226.1|11225.4|11225|11224.4|47
1689365700000|2023-07-14 20:15:00|11225.7|11225.1|11226.5|11225.6|11226.7|11226.1|11225.6|11225|68
1689366000000|2023-07-14 20:20:00|11226.4|11225.5|11226.5|11225.6|11227.4|11226.8|11226|11225.2|56
1689366300000|2023-07-14 20:25:00|11226.6|11225.7|11226.9|11226|11227.2|11226.3|11226.5|11225.7|46
1689366600000|2023-07-14 20:30:00|11227|11226.1|11227.1|11226.2|11228|11227.1|11227|11226.1|57
1689366900000|2023-07-14 20:35:00|11227|11226.1|11227.1|11226.2|11227.4|11226.4|11226.9|11225.8|25
1689367200000|2023-07-14 20:40:00|11227.2|11226.3|11226.7|11225.2|11227.5|11226.3|11226.3|11224.8|51
1689367500000|2023-07-14 20:45:00|11227|11225.3|11228.6|11226.8|11228.7|11226.8|11227|11225.3|95
1689367800000|2023-07-14 20:50:00|11228.8|11226.7|11229.8|11227.5|11229.8|11227.6|11228.6|11226.7|164
1689368100000|2023-07-14 20:55:00|11230.1|11227.2|11232|11225.4|11234.5|11227.9|11228.9|11224.4|203
1689537600000|2023-07-16 20:00:00|11232.4|11220.4|11233.3|11221.3|11233.3|11221.3|11231.4|11219.4|6
1689537900000|2023-07-16 20:05:00|11233.2|11221.2|11240.2|11228.2|11240.6|11228.6|11233.2|11221.2|9
1689538500000|2023-07-16 20:15:00|11242.4|11230.4|11239.9|11227.9|11242.4|11230.4|11239.9|11227.9|4
1689538800000|2023-07-16 20:20:00|11235.6|11223.6|11233.5|11221.5|11235.6|11223.6|11233.5|11221.5|2
1689539100000|2023-07-16 20:25:00|11231.9|11219.9|11230.7|11218.7|11231.9|11219.9|11230.7|11218.7|2
1689539700000|2023-07-16 20:35:00|11236.6|11224.6|11237.5|11225.5|11237.5|11225.5|11233.5|11221.5|9
1689540000000|2023-07-16 20:40:00|11239|11227|11241.5|11229.5|11241.6|11229.6|11236.6|11226.8|9
1689540300000|2023-07-16 20:45:00|11240.1|11228.1|11240.1|11228.1|11240.1|11228.1|11240.1|11228.1|1
1689540600000|2023-07-16 20:50:00|11242|11232.6|11241.1|11229.6|11242|11235.2|11238.2|11226.6|11
1689540900000|2023-07-16 20:55:00|11241.4|11229.3|11238.1|11230|11241.4|11230.1|11238.1|11226.2|4
1689541200000|2023-07-16 21:00:00|11236.6|11226.2|11228.1|11220.5|11239.5|11232.6|11227.7|11217.5|49
1689541500000|2023-07-16 21:05:00|11228.5|11220.9|11232.2|11225.6|11233|11226.4|11228.2|11220.6|25
1689541800000|2023-07-16 21:10:00|11231.7|11225.1|11235.8|11229.2|11238.5|11231.9|11230.5|11223.9|51
1689542100000|2023-07-16 21:15:00|11236.7|11230.1|11231.6|11225|11236.7|11230.1|11231.6|11225|25
1689542400000|2023-07-16 21:20:00|11231.5|11225.2|11231.2|11224.6|11231.9|11225.3|11229.6|11223|17
1689542700000|2023-07-16 21:25:00|11231.1|11224.5|11231.5|11225|11231.5|11225.1|11231|11224.4|12
1689543000000|2023-07-16 21:30:00|11231.3|11225.1|11231.4|11224.9|11231.5|11225.1|11231.3|11224.9|11
1689543300000|2023-07-16 21:35:00|11231.3|11225.1|11230.9|11225.5|11231.5|11225.5|11230.9|11224.9|12
1689543600000|2023-07-16 21:40:00|11230.8|11225.6|11230.8|11226.2|11230.9|11226.2|11230.7|11225.6|12
1689543900000|2023-07-16 21:45:00|11231.6|11226.3|11233.3|11226.7|11234.1|11227.5|11231.5|11225.9|16
1689544200000|2023-07-16 21:50:00|11233.6|11227|11233.3|11226.7|11233.6|11227|11233.3|11226.7|10
1689544500000|2023-07-16 21:55:00|11233.6|11227|11233.3|11226.7|11233.6|11227|11233|11226.4|12
1689544800000|2023-07-16 22:00:00|11233.2|11226.6|11231|11228.7|11233.5|11230.3|11229.7|11225|120
1689545100000|2023-07-16 22:05:00|11230.7|11229|11229.9|11229|11230.7|11229.3|11229.6|11228.3|53
1689545400000|2023-07-16 22:10:00|11230|11229.1|11226.8|11225.9|11230.1|11229.1|11226.8|11225.9|115
1689545700000|2023-07-16 22:15:00|11227|11226.2|11227.6|11226.7|11228.1|11227.2|11226.5|11225.6|62
1689546000000|2023-07-16 22:20:00|11227.4|11226.5|11227.6|11226.7|11227.6|11226.7|11226.9|11226|45
1689546300000|2023-07-16 22:25:00|11228|11227.1|11227.8|11226.9|11228.6|11227.7|11227.7|11226.8|35
1689546600000|2023-07-16 22:30:00|11227.9|11227|11227.9|11227|11228.3|11227.4|11226.5|11225.6|83
1689546900000|2023-07-16 22:35:00|11227.8|11226.9|11227.7|11227.1|11228.1|11227.2|11227.4|11226.5|28
1689547200000|2023-07-16 22:40:00|11227.8|11226.9|11225.4|11224.5|11227.8|11226.9|11225.3|11224.4|30
1689547500000|2023-07-16 22:45:00|11225.5|11224.6|11226|11225.1|11226.1|11225.2|11225.1|11224.2|48
1689547800000|2023-07-16 22:50:00|11225.9|11225|11226.2|11225.3|11226.4|11225.5|11225.7|11224.8|49
1689548100000|2023-07-16 22:55:00|11226.1|11225.2|11226|11225.1|11226.3|11225.4|11225.8|11224.9|45
1689548400000|2023-07-16 23:00:00|11226.3|11225.4|11225.3|11224.4|11226.8|11225.9|11224.1|11223.2|104
1689548700000|2023-07-16 23:05:00|11224.9|11224|11225.8|11224.9|11226.3|11225.4|11223.8|11222.9|75
1689549000000|2023-07-16 23:10:00|11225.9|11225|11226.9|11226|11227.1|11226.2|11225.7|11224.8|86
1689549300000|2023-07-16 23:15:00|11226.8|11225.9|11227.4|11226.5|11227.6|11226.8|11226.7|11225.8|94
1689549600000|2023-07-16 23:20:00|11227.3|11226.4|11228|11227.1|11228.4|11227.5|11226.9|11226|69
1689549900000|2023-07-16 23:25:00|11228.1|11227.2|11228.9|11228|11228.9|11228|11227.7|11226.8|63
1689550200000|2023-07-16 23:30:00|11229.1|11228.2|11229|11228.1|11229.8|11228.9|11228.8|11227.9|48
1689550500000|2023-07-16 23:35:00|11228.9|11228|11228.4|11227.5|11229.7|11228.8|11228.1|11227.1|69
1689550800000|2023-07-16 23:40:00|11228.5|11227.6|11229.3|11228.4|11229.3|11228.4|11228.2|11227.3|56
1689551100000|2023-07-16 23:45:00|11229.4|11228.5|11228.6|11227.7|11229.8|11228.9|11228.1|11227.1|57
1689551400000|2023-07-16 23:50:00|11228.5|11227.6|11228|11227.1|11229.5|11228.5|11227.9|11227|76
1689551700000|2023-07-16 23:55:00|11228.1|11227.2|11227.7|11226.8|11228.1|11227.2|11227.2|11226.3|48
1689552000000|2023-07-17 00:00:00|11227.8|11226.9|11228.9|11228|11229|11228.1|11226.9|11226|137
1689552300000|2023-07-17 00:05:00|11229|11228.1|11228|11227.1|11230.1|11229.2|11227.7|11226.8|99
1689552600000|2023-07-17 00:10:00|11227.9|11227|11226.8|11225.9|11227.9|11227|11224.6|11223.7|112
1689552900000|2023-07-17 00:15:00|11226.7|11225.8|11225.7|11224.8|11227.5|11226.6|11225.5|11224.6|73
1689553200000|2023-07-17 00:20:00|11225.6|11224.7|11225.2|11224.3|11225.8|11224.9|11224|11223.1|51
1689553500000|2023-07-17 00:25:00|11225.1|11224.2|11224|11223.1|11225.1|11224.2|11223.6|11222.7|53
1689553800000|2023-07-17 00:30:00|11224.1|11223.2|11225.6|11225|11226.6|11225.9|11224|11223.1|79
1689554100000|2023-07-17 00:35:00|11225.8|11225.2|11226.6|11226|11227.1|11226.5|11225.5|11224.9|68
1689554400000|2023-07-17 00:40:00|11226.7|11226.1|11227.3|11226.7|11228|11227.4|11226.6|11226|64
1689554700000|2023-07-17 00:45:00|11227.4|11226.8|11226.9|11226.3|11228|11227.4|11226.9|11226.2|68
1689555000000|2023-07-17 00:50:00|11227|11226.4|11227|11226.1|11228.3|11227.4|11225.6|11224.7|84
1689555300000|2023-07-17 00:55:00|11226.9|11226|11225.1|11224.2|11227.8|11227.2|11223.8|11223.2|138
1689555600000|2023-07-17 01:00:00|11225.2|11224.6|11226.2|11225.3|11227.7|11227.1|11225|11224.4|175
1689555900000|2023-07-17 01:05:00|11226.4|11225.5|11224.8|11224.2|11226.4|11225.5|11223.8|11223.2|127
1689556200000|2023-07-17 01:10:00|11224.7|11224.1|11224.3|11223.7|11225.4|11224.8|11223.8|11223.1|101
1689556500000|2023-07-17 01:15:00|11224.4|11223.8|11225.9|11225|11226.1|11225.3|11223.8|11223.2|125
1689556800000|2023-07-17 01:20:00|11226|11225.1|11226.2|11225.6|11227.2|11226.6|11225.8|11225|92
1689557100000|2023-07-17 01:25:00|11226.1|11225.5|11224.2|11223.6|11226.2|11225.6|11223.1|11222.5|126
1689557400000|2023-07-17 01:30:00|11224.3|11223.7|11223|11222.1|11224.8|11224.1|11222|11221.1|119
1689557700000|2023-07-17 01:35:00|11222.9|11222|11222|11221.4|11223.5|11222.9|11219.8|11218.9|143
1689558000000|2023-07-17 01:40:00|11222.2|11221.3|11220.3|11219.4|11222.8|11222.2|11219.1|11218.3|142
1689558300000|2023-07-17 01:45:00|11220.4|11219.5|11221.2|11220.6|11222.3|11221.7|11220.4|11219.5|114
1689558600000|2023-07-17 01:50:00|11221.3|11220.7|11221.3|11220.7|11222.2|11221.6|11219.9|11219|112
1689558900000|2023-07-17 01:55:00|11221.4|11220.8|11218.5|11217.6|11221.7|11221.1|11217.6|11217|123
1689559200000|2023-07-17 02:00:00|11218.4|11217.5|11219.1|11218.5|11220.4|11219.8|11215.1|11214.2|257
1689559500000|2023-07-17 02:05:00|11219.4|11218.8|11222.6|11222|11223.4|11222.8|11219.3|11218.7|174
1689559800000|2023-07-17 02:10:00|11222.5|11221.9|11222.2|11221.6|11224.8|11223.9|11222.1|11221.5|144
1689560100000|2023-07-17 02:15:00|11222.3|11221.7|11221.9|11221.3|11222.7|11222.1|11220.8|11220.2|74
1689560400000|2023-07-17 02:20:00|11221.8|11221.2|11222.8|11221.9|11223.3|11222.7|11221.3|11220.7|107
1689560700000|2023-07-17 02:25:00|11222.9|11222.3|11224.8|11223.9|11225.4|11224.8|11222.9|11222.3|109
1689561000000|2023-07-17 02:30:00|11225|11224.1|11222.1|11221.2|11225|11224.1|11222.1|11221.2|120
1689561300000|2023-07-17 02:35:00|11222.2|11221.3|11223.1|11222.2|11223.7|11222.8|11221.5|11220.6|96
1689561600000|2023-07-17 02:40:00|11223|11222.1|11224.2|11223.3|11224.5|11223.6|11222.9|11222|70
1689561900000|2023-07-17 02:45:00|11224.3|11223.4|11226.3|11225.4|11226.5|11225.6|11223.7|11222.8|59
1689562200000|2023-07-17 02:50:00|11226.4|11225.5|11227.8|11227.2|11227.9|11227.3|11225.9|11225.1|90
1689562500000|2023-07-17 02:55:00|11227.9|11227.3|11226.8|11226.2|11228.4|11227.8|11226|11225.4|92
1689562800000|2023-07-17 03:00:00|11226.9|11226.3|11228.1|11227.2|11228.5|11227.6|11226.8|11225.9|82
1689563100000|2023-07-17 03:05:00|11228.2|11227.3|11228.9|11228|11228.9|11228|11227.5|11226.6|80
1689563400000|2023-07-17 03:10:00|11229|11228.1|11225.9|11225|11229.1|11228.2|11224.9|11224|104
1689563700000|2023-07-17 03:15:00|11225.5|11224.6|11227.4|11226.5|11227.7|11226.8|11225.2|11224.3|103
1689564000000|2023-07-17 03:20:00|11227.3|11226.4|11226.8|11225.9|11228.5|11227.6|11226.8|11225.9|67
1689564300000|2023-07-17 03:25:00|11227.1|11226.2|11226.1|11225.2|11227.1|11226.2|11225.2|11224.3|75
1689564600000|2023-07-17 03:30:00|11226.3|11225.4|11226.6|11226|11227.3|11226.4|11226.3|11225.4|72
1689564900000|2023-07-17 03:35:00|11226.7|11225.8|11228.1|11227.5|11228.2|11227.6|11226.6|11225.7|99
1689565200000|2023-07-17 03:40:00|11228.2|11227.6|11226.4|11225.8|11228.3|11227.7|11225.4|11224.8|94
1689565500000|2023-07-17 03:45:00|11226.3|11225.7|11227.3|11226.7|11227.5|11226.9|11226.3|11225.7|48
1689565800000|2023-07-17 03:50:00|11227.1|11226.5|11227.3|11226.7|11228.7|11228.1|11226.9|11226.3|66
1689566100000|2023-07-17 03:55:00|11227.4|11226.8|11226.7|11226.1|11227.5|11226.9|11226.7|11225.9|59
1689566400000|2023-07-17 04:00:00|11226.5|11225.6|11224.8|11224.2|11226.5|11225.6|11224.3|11223.4|88
1689566700000|2023-07-17 04:05:00|11225|11224.4|11224.4|11223.8|11225.8|11224.9|11224.4|11223.5|79
1689567000000|2023-07-17 04:10:00|11224.5|11223.9|11224.1|11223.2|11224.6|11223.9|11222.6|11222|82
1689567300000|2023-07-17 04:15:00|11224.2|11223.3|11223.9|11223|11224.4|11223.5|11223|11222.1|53
1689567600000|2023-07-17 04:20:00|11224|11223.1|11224.4|11223.8|11225|11224.1|11223.4|11222.6|70
1689567900000|2023-07-17 04:25:00|11224.5|11223.9|11224.7|11224.1|11225.1|11224.5|11224.3|11223.7|32
1689568200000|2023-07-17 04:30:00|11224.5|11223.6|11224.4|11223.8|11225.4|11224.8|11224|11223.1|74
1689568500000|2023-07-17 04:35:00|11224.3|11223.7|11224.6|11224|11225.2|11224.6|11223.5|11222.7|69
1689568800000|2023-07-17 04:40:00|11224.7|11224.1|11225.5|11224.9|11225.8|11225.2|11224.3|11223.4|63
1689569100000|2023-07-17 04:45:00|11225.4|11224.8|11225.1|11224.5|11225.9|11225.3|11224.8|11224.2|52
1689569400000|2023-07-17 04:50:00|11225.2|11224.6|11226.5|11225.6|11227.1|11226.2|11225.2|11224.6|52
1689569700000|2023-07-17 04:55:00|11226.6|11225.7|11227.2|11226.6|11227.8|11227.2|11226.2|11225.5|55
1689570000000|2023-07-17 05:00:00|11227.1|11226.5|11228.3|11227.7|11228.5|11227.9|11227|11226.4|81
1689570300000|2023-07-17 05:05:00|11228.2|11227.6|11227.9|11227|11228.5|11227.6|11226.5|11225.6|98
1689570600000|2023-07-17 05:10:00|11228|11227.1|11227.8|11226.9|11228.5|11227.9|11227.4|11226.5|64
1689570900000|2023-07-17 05:15:00|11227.7|11226.8|11228|11227.1|11229|11228.3|11227.3|11226.5|79
1689571200000|2023-07-17 05:20:00|11228.1|11227.2|11228|11227.1|11228.4|11227.8|11227.6|11226.8|62
1689571500000|2023-07-17 05:25:00|11228.2|11227.3|11226.4|11225.5|11228.2|11227.3|11225.8|11224.9|93
1689571800000|2023-07-17 05:30:00|11226.6|11225.7|11227.6|11226.7|11229.3|11228.6|11226|11225.1|123
1689572100000|2023-07-17 05:35:00|11227.7|11226.8|11224.4|11223.8|11227.8|11226.9|11224.4|11223.8|85
1689572400000|2023-07-17 05:40:00|11224.3|11223.7|11223.4|11222.5|11224.9|11224.3|11223.4|11222.5|78
1689572700000|2023-07-17 05:45:00|11223.3|11222.7|11226.1|11225.5|11226.4|11225.8|11222.6|11221.7|107
1689573000000|2023-07-17 05:50:00|11226.3|11225.7|11227|11226.1|11229.5|11228.6|11226.1|11225.5|135
1689573300000|2023-07-17 05:55:00|11226.9|11226.3|11233.1|11232.2|11235|11234.1|11226.9|11226.3|299
1689573600000|2023-07-17 06:00:00|11233|11232.1|11228.9|11228.3|11233|11232.1|11228.4|11227.8|231
1689573900000|2023-07-17 06:05:00|11228.7|11228.1|11226.4|11225.8|11229.4|11228.8|11226.3|11225.7|163
1689574200000|2023-07-17 06:10:00|11226.5|11225.9|11227.2|11226.6|11228|11227.4|11225.9|11225.3|153
1689574500000|2023-07-17 06:15:00|11227.3|11226.7|11224.4|11223.8|11227.5|11226.9|11223.1|11222.5|151
1689574800000|2023-07-17 06:20:00|11224.5|11223.9|11226.9|11226.3|11227.1|11226.5|11222.9|11222.3|161
1689575100000|2023-07-17 06:25:00|11227|11226.4|11228.9|11228.3|11230|11229.4|11226.8|11226.2|170
1689575400000|2023-07-17 06:30:00|11228.8|11228.2|11227.7|11227.1|11229.4|11228.8|11226.8|11226.2|173
1689575700000|2023-07-17 06:35:00|11227.6|11227|11228.4|11227.8|11229.8|11229.2|11227.4|11226.8|187
1689576000000|2023-07-17 06:40:00|11228.3|11227.7|11234.1|11233.5|11234.1|11233.5|11228.3|11227.7|177
1689576300000|2023-07-17 06:45:00|11234.4|11233.8|11240.1|11239.5|11240.8|11239.9|11232.4|11231.8|186
1689576600000|2023-07-17 06:50:00|11239.9|11239.3|11233.6|11233|11240.2|11239.6|11233|11232.4|225
1689576900000|2023-07-17 06:55:00|11233.9|11233.3|11233.7|11233.1|11234.7|11234.1|11232.5|11231.9|135
1689577200000|2023-07-17 07:00:00|11234|11233.4|11234|11233.4|11235.2|11234.6|11231.5|11230.9|300
1689577500000|2023-07-17 07:05:00|11234.1|11233.5|11238.9|11238|11239.6|11239|11230|11229.4|266
1689577800000|2023-07-17 07:10:00|11239|11238.3|11241.3|11240.4|11243.6|11242.7|11238.2|11237.6|193
1689578100000|2023-07-17 07:15:00|11240.9|11240|11239.3|11238.7|11243.9|11243.1|11238.1|11237.5|283
1689578400000|2023-07-17 07:20:00|11239.2|11238.6|11239.5|11238.9|11239.9|11239.3|11236.5|11235.8|198
1689578700000|2023-07-17 07:25:00|11239.1|11238.5|11243.4|11242.5|11243.7|11243.1|11238.2|11237.6|222
1689579000000|2023-07-17 07:30:00|11243.5|11242.6|11239.2|11238.6|11243.9|11243.2|11237.8|11236.9|206
1689579300000|2023-07-17 07:35:00|11239.3|11238.4|11235.6|11235|11240.9|11240|11235.6|11235|141
1689579600000|2023-07-17 07:40:00|11235.5|11234.9|11234.2|11233.6|11236.2|11235.6|11232.8|11232.2|180
1689579900000|2023-07-17 07:45:00|11234.5|11233.9|11235.3|11234.4|11235.6|11235|11233.1|11232.5|170
1689580200000|2023-07-17 07:50:00|11235.2|11234.3|11243.7|11243.1|11243.8|11243.2|11234.8|11234.2|173
1689580500000|2023-07-17 07:55:00|11243.9|11243|11245.4|11244.5|11245.7|11244.8|11243.9|11243|162
1689580800000|2023-07-17 08:00:00|11245.3|11244.4|11241.2|11240.6|11245.4|11244.5|11240.8|11240.1|284
1689581100000|2023-07-17 08:05:00|11241.3|11240.7|11242|11241.4|11242.5|11241.9|11239.7|11239.1|165
1689581400000|2023-07-17 08:10:00|11241.8|11241.2|11243.7|11243.1|11244|11243.4|11241.4|11240.8|173
1689581700000|2023-07-17 08:15:00|11243.8|11243.2|11241.2|11240.6|11245|11244.4|11240.9|11240|161
1689582000000|2023-07-17 08:20:00|11241.1|11240.3|11241.1|11240.5|11242.3|11241.7|11238.8|11238.2|208
1689582300000|2023-07-17 08:25:00|11241|11240.4|11239.3|11238.7|11242.2|11241.3|11236.7|11236.1|195
1689582600000|2023-07-17 08:30:00|11239.1|11238.5|11244.6|11244|11244.7|11244.1|11238.4|11237.8|205
1689582900000|2023-07-17 08:35:00|11244.4|11243.8|11248.1|11247.2|11249.2|11248.5|11243.9|11243.3|204
1689583200000|2023-07-17 08:40:00|11248.4|11247.5|11246.6|11246|11249.2|11248.6|11246.2|11245.6|199
1689583500000|2023-07-17 08:45:00|11246.5|11245.9|11244.9|11244.3|11249|11248.1|11244.6|11244|227
1689583800000|2023-07-17 08:50:00|11244.8|11244.2|11241.1|11240.5|11246.1|11245.5|11240.9|11240.3|137
1689584100000|2023-07-17 08:55:00|11241.2|11240.6|11238.3|11237.7|11241.3|11240.7|11237.1|11236.5|197
1689584400000|2023-07-17 09:00:00|11238.2|11237.6|11238.3|11237.7|11240.2|11239.6|11237.9|11237.3|152
1689584700000|2023-07-17 09:05:00|11238.6|11238|11241.3|11240.7|11242.2|11241.6|11238.6|11238|254
1689585000000|2023-07-17 09:10:00|11241.5|11240.9|11242.9|11242.3|11244.9|11244|11241.5|11240.9|196
1689585300000|2023-07-17 09:15:00|11243.1|11242.2|11238.3|11237.7|11243.1|11242.2|11237.6|11237|201
1689585600000|2023-07-17 09:20:00|11238.4|11237.5|11238.9|11238|11239.8|11239.2|11238.2|11237.5|135
1689585900000|2023-07-17 09:25:00|11239.1|11238.2|11237.1|11236.5|11239.5|11238.7|11236.3|11235.7|150
1689586200000|2023-07-17 09:30:00|11237.2|11236.6|11237.3|11236.7|11238.8|11238.2|11236.1|11235.2|160
1689586500000|2023-07-17 09:35:00|11237.4|11236.8|11239.5|11238.6|11240.8|11240.2|11236.9|11236|140
1689586800000|2023-07-17 09:40:00|11239.4|11238.8|11241|11240.4|11243.1|11242.3|11238.8|11238.2|123
1689587100000|2023-07-17 09:45:00|11241.2|11240.6|11236.4|11235.8|11241.8|11241.2|11235.1|11234.5|217
1689587400000|2023-07-17 09:50:00|11235.9|11235.3|11241.8|11241.2|11241.9|11241.3|11235.8|11235.2|184
1689587700000|2023-07-17 09:55:00|11241.9|11241.3|11244|11243.1|11245.3|11244.4|11241.7|11241.1|278
1689588000000|2023-07-17 10:00:00|11243.9|11243|11242.3|11241.7|11244|11243.2|11241.7|11241|173
1689588300000|2023-07-17 10:05:00|11242.2|11241.6|11240.3|11239.4|11243.5|11242.9|11240.2|11239.3|158
1689588600000|2023-07-17 10:10:00|11240.4|11239.5|11240.3|11239.7|11241.4|11240.7|11239.5|11238.9|159
1689588900000|2023-07-17 10:15:00|11240.2|11239.6|11238.1|11237.5|11241.1|11240.5|11237.2|11236.3|134
1689589200000|2023-07-17 10:20:00|11238.2|11237.6|11239.8|11239.2|11240.8|11240.2|11237.9|11237.3|108
1689589500000|2023-07-17 10:25:00|11239.5|11238.9|11239.3|11238.7|11240.2|11239.6|11238.1|11237.4|119
1689589800000|2023-07-17 10:30:00|11239.2|11238.6|11238.8|11237.9|11240.2|11239.6|11238.2|11237.6|136
1689590100000|2023-07-17 10:35:00|11238.7|11237.8|11235|11234.4|11239.6|11239|11235|11234.2|147
1689590400000|2023-07-17 10:40:00|11234.7|11234.1|11234|11233.4|11237.6|11237|11233.5|11232.9|146
1689590700000|2023-07-17 10:45:00|11233.8|11233.2|11233|11232.4|11236.4|11235.5|11233|11232.4|139
1689591000000|2023-07-17 10:50:00|11232.7|11232.1|11233.6|11233|11234.3|11233.7|11232.1|11231.2|100
1689591300000|2023-07-17 10:55:00|11233.4|11232.8|11231.6|11231|11233.5|11232.9|11231.1|11230.5|149
1689591600000|2023-07-17 11:00:00|11231.5|11230.9|11232|11231.4|11232.3|11231.7|11229.5|11228.9|157
1689591900000|2023-07-17 11:05:00|11232.1|11231.5|11234|11233.4|11234.2|11233.6|11231.1|11230.5|116
1689592200000|2023-07-17 11:10:00|11234.1|11233.5|11236.2|11235.6|11236.8|11236.2|11233.5|11232.9|106
1689592500000|2023-07-17 11:15:00|11236.3|11235.7|11235|11234.4|11238.1|11237.5|11235|11234.4|89
1689592800000|2023-07-17 11:20:00|11235.1|11234.5|11235|11234.4|11236|11235.4|11234.1|11233.5|114
1689593100000|2023-07-17 11:25:00|11235.1|11234.5|11236.5|11235.9|11237.1|11236.5|11234.8|11234.2|103
1689593400000|2023-07-17 11:30:00|11236.6|11236|11235.7|11235.1|11237.9|11237.3|11235.6|11235|109
1689593700000|2023-07-17 11:35:00|11235.9|11235.3|11235.7|11235.1|11237.4|11236.8|11235.6|11235|87
1689594000000|2023-07-17 11:40:00|11235.6|11235|11235.4|11234.8|11237.3|11236.7|11235.3|11234.7|100
1689594300000|2023-07-17 11:45:00|11235.5|11234.9|11235.7|11235.1|11237.3|11236.7|11235.2|11234.6|127
1689594600000|2023-07-17 11:50:00|11235.6|11235|11232.3|11231.7|11235.6|11235|11229.6|11229|184
1689594900000|2023-07-17 11:55:00|11232|11231.4|11234.3|11233.7|11237.3|11236.7|11231.9|11231.3|273
1689595200000|2023-07-17 12:00:00|11234.2|11233.6|11233.6|11233|11237.4|11236.8|11233.3|11232.7|240
1689595500000|2023-07-17 12:05:00|11233.4|11232.8|11229.8|11228.9|11234.9|11234.3|11229.7|11228.8|199
1689595800000|2023-07-17 12:10:00|11229.7|11229.2|11232|11231.4|11232.1|11231.5|11226.7|11226.1|233
1689596100000|2023-07-17 12:15:00|11231.9|11231.3|11232.7|11232.1|11233.9|11233.3|11230.6|11230|250
1689596400000|2023-07-17 12:20:00|11232.9|11232.3|11227.3|11226.7|11233.6|11233|11226.2|11225.6|402
1689596700000|2023-07-17 12:25:00|11227.1|11226.5|11229.5|11228|11229.5|11228|11225.6|11225|255
1689597000000|2023-07-17 12:30:00|11229.4|11227.7|11228.9|11228.3|11229.4|11228.7|11223.2|11222.6|542
1689597300000|2023-07-17 12:35:00|11228.7|11228.1|11227.3|11226.7|11230.4|11229.8|11227.2|11226.6|348
1689597600000|2023-07-17 12:40:00|11227.6|11227|11227.3|11226.4|11229|11228.4|11225.4|11224.8|361
1689597900000|2023-07-17 12:45:00|11227.4|11226.5|11221.7|11221.1|11227.5|11226.6|11221.2|11220.6|328
1689598200000|2023-07-17 12:50:00|11221.5|11220.9|11226.2|11225.6|11228.4|11227.8|11221.2|11220.4|434
1689598500000|2023-07-17 12:55:00|11226.1|11225.5|11235.8|11235.2|11236.2|11235.6|11225.9|11225.3|516
1689598800000|2023-07-17 13:00:00|11236|11235.4|11232.1|11231.5|11236.1|11235.5|11230.5|11229.9|389
1689599100000|2023-07-17 13:05:00|11232.3|11231.7|11232.3|11231.7|11233.6|11233|11231.4|11230.8|285
1689599400000|2023-07-17 13:10:00|11232.4|11231.8|11229|11228.4|11232.6|11232|11228.3|11227.7|248
1689599700000|2023-07-17 13:15:00|11229.1|11228.5|11231.2|11230.6|11231.8|11231.2|11228.9|11228.3|202
1689600000000|2023-07-17 13:20:00|11231.3|11230.7|11226.4|11225.8|11231.3|11230.7|11226.1|11225.5|218
1689600300000|2023-07-17 13:25:00|11226.3|11225.7|11222|11221.4|11226.5|11225.9|11220.4|11219.8|289
1689600600000|2023-07-17 13:30:00|11222.3|11221.7|11212.1|11211.5|11223.4|11222.8|11212|11211.4|561
1689600900000|2023-07-17 13:35:00|11212|11211.4|11213.3|11212.4|11214.7|11214|11209.2|11208.6|477
1689601200000|2023-07-17 13:40:00|11213.5|11212.9|11209.6|11209|11214.7|11214.1|11207.8|11207.2|431
1689601500000|2023-07-17 13:45:00|11209.4|11208.8|11215.5|11214.9|11215.5|11214.9|11203.8|11202.9|429
1689601800000|2023-07-17 13:50:00|11215.6|11215|11215.5|11214.9|11218.3|11217.5|11215.1|11214.3|271
1689602100000|2023-07-17 13:55:00|11215.6|11215|11221.7|11221.1|11223.1|11222.2|11215.5|11214.9|320
1689602400000|2023-07-17 14:00:00|11222|11221.4|11226|11225.4|11226.3|11225.7|11220.4|11219.8|356
1689602700000|2023-07-17 14:05:00|11225.7|11225.1|11222.3|11221.7|11226.4|11225.8|11222.1|11221.5|285
1689603000000|2023-07-17 14:10:00|11222.4|11221.8|11225.1|11224.5|11227|11226.2|11220.4|11219.6|247
1689603300000|2023-07-17 14:15:00|11225|11224.4|11221.9|11221.3|11227.5|11226.9|11221.8|11221.2|241
1689603600000|2023-07-17 14:20:00|11222|11221.4|11223.8|11222.9|11224.8|11224.2|11220.1|11219.2|232
1689603900000|2023-07-17 14:25:00|11223.9|11223|11220.9|11220.3|11226.1|11225.2|11219.6|11219|205
1689604200000|2023-07-17 14:30:00|11221|11220.4|11218.9|11218.3|11222.7|11222.1|11218.3|11217.7|203
1689604500000|2023-07-17 14:35:00|11219|11218.4|11224.9|11224|11225.4|11224.5|11218|11217.4|219
1689604800000|2023-07-17 14:40:00|11225|11224.1|11230.2|11229.6|11230.7|11230.1|11224.7|11224|202
1689605100000|2023-07-17 14:45:00|11229.5|11228.9|11230.7|11230.1|11232.7|11232.1|11229.2|11228.6|263
1689605400000|2023-07-17 14:50:00|11230.6|11230|11232.1|11231.5|11232.6|11232|11228|11227.4|325
1689605700000|2023-07-17 14:55:00|11232|11231.4|11232.1|11231.5|11233.6|11233|11231.5|11230.9|240
1689606000000|2023-07-17 15:00:00|11232.5|11231.9|11229.7|11229.1|11233.3|11232.7|11229|11228.4|241
1689606300000|2023-07-17 15:05:00|11229.6|11229|11226.7|11226.1|11229.7|11229.1|11226|11225.4|185
1689606600000|2023-07-17 15:10:00|11226.6|11226|11231|11230.4|11231|11230.4|11225.9|11225.3|178
1689606900000|2023-07-17 15:15:00|11230.8|11230.2|11232.6|11232|11232.6|11232|11229.7|11229.1|130
1689607200000|2023-07-17 15:20:00|11232.7|11232.1|11233.7|11233.1|11234.1|11233.5|11231|11230.4|149
1689607500000|2023-07-17 15:25:00|11233.6|11233|11234.7|11234.1|11235.4|11234.8|11233.2|11232.6|165
1689607800000|2023-07-17 15:30:00|11234.8|11234.2|11238|11237.1|11238.4|11237.5|11234.8|11234.2|178
1689608100000|2023-07-17 15:35:00|11238.1|11237.2|11236.2|11235.6|11238.4|11237.5|11235.3|11234.7|123
1689608400000|2023-07-17 15:40:00|11236|11235.4|11233.7|11233.1|11237.5|11236.9|11233.3|11232.7|131
1689608700000|2023-07-17 15:45:00|11234|11233.4|11234.4|11233.8|11235.1|11234.5|11231.8|11231.2|128
1689609000000|2023-07-17 15:50:00|11234.1|11233.5|11234.3|11233.7|11236.3|11235.7|11233.3|11232.7|135
1689609300000|2023-07-17 15:55:00|11234.4|11233.8|11235.4|11234.8|11235.8|11235.2|11233.3|11232.7|90
1689609600000|2023-07-17 16:00:00|11235.5|11234.9|11236.8|11236.2|11237|11236.4|11235.1|11234.5|111
1689609900000|2023-07-17 16:05:00|11236.7|11236.1|11237.6|11237|11238.7|11238.1|11235.4|11234.8|136
1689610200000|2023-07-17 16:10:00|11237.3|11236.7|11235.2|11234.6|11237.3|11236.7|11233.6|11233|53
1689610500000|2023-07-17 16:15:00|11235.1|11234.5|11234.3|11233.7|11235.5|11234.9|11233.7|11233.1|70
1689610800000|2023-07-17 16:20:00|11234.4|11233.8|11233.6|11233|11234.7|11234.1|11233.2|11232.6|135
1689611100000|2023-07-17 16:25:00|11233.7|11233.1|11234.2|11233.6|11235.1|11234.5|11233.1|11232.5|81
1689611400000|2023-07-17 16:30:00|11234.4|11233.8|11234.7|11234.1|11235|11234.4|11232.7|11232.1|88
1689611700000|2023-07-17 16:35:00|11234.8|11234.2|11232.4|11231.8|11234.8|11234.2|11231.7|11230.8|73
1689612000000|2023-07-17 16:40:00|11232.8|11232.2|11232.5|11231.9|11233.5|11232.9|11230.3|11229.7|86
1689612300000|2023-07-17 16:45:00|11232.6|11232|11233.4|11232.8|11233.7|11233.1|11232.4|11231.8|53
1689612600000|2023-07-17 16:50:00|11233.3|11232.7|11233.4|11232.8|11233.4|11232.8|11232.4|11231.8|62
1689612900000|2023-07-17 16:55:00|11233.1|11232.5|11233.4|11232.8|11234.6|11234|11232.7|11232.1|109
1689613200000|2023-07-17 17:00:00|11233.3|11232.7|11234.1|11233.5|11234.3|11233.7|11232.5|11231.9|61
1689613500000|2023-07-17 17:05:00|11234.2|11233.6|11234.8|11233.9|11234.9|11234.3|11233.4|11232.6|88
1689613800000|2023-07-17 17:10:00|11234.9|11234|11235.2|11234.3|11235.9|11235.3|11234.7|11233.8|61
1689614100000|2023-07-17 17:15:00|11235.3|11234.4|11236.2|11235.3|11236.2|11235.5|11234.8|11233.9|75
1689614400000|2023-07-17 17:20:00|11236.1|11235.2|11235.2|11234.3|11236.4|11235.5|11234.4|11233.5|101
1689614700000|2023-07-17 17:25:00|11235.1|11234.2|11234.5|11233.9|11235.3|11234.4|11234.3|11233.4|67
1689615000000|2023-07-17 17:30:00|11234.6|11234|11233.8|11232.9|11234.6|11234|11233.1|11232.3|41
1689615300000|2023-07-17 17:35:00|11233.7|11232.8|11236.1|11235.5|11236.1|11235.5|11233.7|11232.8|45
1689615600000|2023-07-17 17:40:00|11236.3|11235.7|11242.2|11241.6|11242.4|11241.6|11236.3|11235.7|115
1689615900000|2023-07-17 17:45:00|11241.9|11241|11243.8|11243.2|11244.7|11244.1|11241.8|11240.9|107
1689616200000|2023-07-17 17:50:00|11243.7|11243.1|11239.6|11239|11243.7|11243.1|11239.6|11239|71
1689616500000|2023-07-17 17:55:00|11239.7|11239.1|11240.8|11240.2|11241.9|11241.3|11238.1|11237.5|107
1689616800000|2023-07-17 18:00:00|11240.9|11240.3|11242|11241.4|11242.8|11242.2|11240.4|11239.8|132
1689617100000|2023-07-17 18:05:00|11242.1|11241.5|11242.4|11241.8|11242.9|11242.3|11241.4|11240.6|106
1689617400000|2023-07-17 18:10:00|11242.3|11241.7|11241.6|11241|11242.4|11241.8|11241.3|11240.7|68
1689617700000|2023-07-17 18:15:00|11241.7|11241.1|11240.8|11240.2|11241.9|11241.3|11239.9|11239.3|68
1689618000000|2023-07-17 18:20:00|11240.7|11240.1|11240.9|11240.3|11241.3|11240.7|11240.7|11240.1|74
1689618300000|2023-07-17 18:25:00|11240.8|11240.2|11240.4|11239.8|11241.3|11240.7|11239.7|11239.1|79
1689618600000|2023-07-17 18:30:00|11240.3|11239.7|11240.8|11240.2|11241.4|11240.8|11240.1|11239.5|65
1689618900000|2023-07-17 18:35:00|11240.9|11240.3|11241.4|11240.8|11241.5|11240.9|11239.9|11239.3|112
1689619200000|2023-07-17 18:40:00|11241.5|11240.9|11243.1|11242.2|11243.1|11242.4|11241.3|11240.4|55
1689619500000|2023-07-17 18:45:00|11242.8|11241.9|11241.4|11240.8|11242.9|11242.3|11240.6|11240|84
1689619800000|2023-07-17 18:50:00|11241.5|11240.9|11244.1|11243.5|11244.1|11243.5|11241.4|11240.8|47
1689620100000|2023-07-17 18:55:00|11244.3|11243.7|11243.6|11243|11244.5|11243.9|11242.4|11241.8|105
1689620400000|2023-07-17 19:00:00|11243.5|11242.9|11245.9|11245.3|11245.9|11245.3|11243|11242.4|102
1689620700000|2023-07-17 19:05:00|11245.8|11245.2|11246|11245.4|11246.5|11245.9|11244.9|11244.3|55
1689621000000|2023-07-17 19:10:00|11246.1|11245.5|11244.9|11244.3|11246.1|11245.5|11244.2|11243.6|44
1689621300000|2023-07-17 19:15:00|11245|11244.4|11245.4|11244.8|11246.6|11245.9|11244.8|11244.2|68
1689621600000|2023-07-17 19:20:00|11245.3|11244.7|11245.7|11245.1|11246.3|11245.7|11244.9|11244.3|90
1689621900000|2023-07-17 19:25:00|11245.5|11244.9|11245.4|11244.8|11245.9|11245.3|11244.9|11244.3|45
1689622200000|2023-07-17 19:30:00|11245.3|11244.7|11244.3|11243.7|11245.5|11244.9|11244.3|11243.7|62
1689622500000|2023-07-17 19:35:00|11244.4|11243.8|11244.3|11243.7|11244.7|11244.1|11243.7|11242.9|53
1689622800000|2023-07-17 19:40:00|11244.4|11243.8|11244.7|11244.1|11244.8|11244.2|11244.2|11243.6|49
1689623100000|2023-07-17 19:45:00|11244.5|11243.9|11243.5|11242.9|11244.5|11243.9|11243.5|11242.9|47
1689623400000|2023-07-17 19:50:00|11243.4|11242.8|11243.7|11243.1|11243.8|11243.2|11242.6|11242|64
1689623700000|2023-07-17 19:55:00|11243.6|11243|11244.1|11243.2|11244.3|11243.7|11241.9|11241|153
1689624000000|2023-07-17 20:00:00|11244.2|11243.3|11240.2|11239.6|11244.2|11243.6|11238.2|11237.3|146
1689624300000|2023-07-17 20:05:00|11240.1|11239.5|11238|11237.4|11240.1|11239.5|11237.6|11237|55
1689624600000|2023-07-17 20:10:00|11237.9|11237.3|11237.9|11237.3|11238|11237.4|11237.2|11236.6|66
1689624900000|2023-07-17 20:15:00|11237.8|11237.2|11237.3|11236.4|11237.8|11237.2|11237.2|11236.3|53
1689625200000|2023-07-17 20:20:00|11237.2|11236.3|11237.9|11237|11238.2|11237.3|11237.2|11236.3|48
1689625500000|2023-07-17 20:25:00|11238|11237.1|11239.1|11238.5|11239.4|11238.5|11238|11237.1|41
1689625800000|2023-07-17 20:30:00|11239|11238.4|11239.7|11239.1|11239.9|11239.2|11238.8|11238.2|39
1689626100000|2023-07-17 20:35:00|11239.4|11238.8|11239.7|11238.8|11240.2|11239.3|11239.2|11238.6|32
1689626400000|2023-07-17 20:40:00|11239.8|11238.9|11241.2|11240.3|11241.2|11240.4|11239.3|11238.4|45
1689626700000|2023-07-17 20:45:00|11241.1|11240.2|11240.8|11239.9|11241.2|11240.3|11240.7|11239.8|41
1689627000000|2023-07-17 20:50:00|11240.7|11239.8|11241.1|11240.2|11241.3|11240.4|11240.6|11239.7|44
1689627300000|2023-07-17 20:55:00|11241.5|11239.7|11239.2|11232.6|11241.7|11239.7|11239.2|11232.6|133
1689627600000|2023-07-17 21:00:00|11239.6|11233|11239.2|11232.6|11240|11233.4|11239.1|11232.5|34
1689627900000|2023-07-17 21:05:00|11239.3|11232.7|11242.7|11236.1|11242.8|11236.2|11239.3|11232.7|24
1689628200000|2023-07-17 21:10:00|11242.8|11236.2|11243|11236.4|11243.5|11236.9|11242.7|11236.1|13
1689628500000|2023-07-17 21:15:00|11243.1|11236.5|11243.1|11236.5|11243.7|11237.1|11242.8|11236.2|18
1689628800000|2023-07-17 21:20:00|11243.2|11236.6|11241.4|11234.8|11243.2|11236.6|11241.4|11234.8|16
1689629100000|2023-07-17 21:25:00|11241.5|11234.9|11241.5|11234.9|11242|11235.4|11240.8|11234.2|28
1689629400000|2023-07-17 21:30:00|11241.4|11234.8|11241.9|11235.3|11242.1|11235.5|11240.9|11234.3|22
1689629700000|2023-07-17 21:35:00|11241.8|11235.2|11241.9|11235.3|11241.9|11235.3|11241.8|11235.2|8
1689630000000|2023-07-17 21:40:00|11241.7|11235.1|11241.2|11234.6|11241.8|11235.2|11241.1|11234.5|18
1689630300000|2023-07-17 21:45:00|11241.3|11234.7|11241.4|11234.8|11241.5|11234.9|11240.7|11234.1|23
1689630600000|2023-07-17 21:50:00|11241.5|11234.9|11241.8|11235.2|11242|11235.4|11239.9|11233.3|41
1689630900000|2023-07-17 21:55:00|11241.7|11235.1|11240.7|11234.1|11242.3|11235.8|11240.6|11234|61
1689631200000|2023-07-17 22:00:00|11240.5|11234.3|11240.5|11237.9|11241|11238.3|11239.8|11234.1|98
1689631500000|2023-07-17 22:05:00|11240.2|11238.2|11239.3|11238.1|11240.4|11239|11239.3|11238.1|41
1689631800000|2023-07-17 22:10:00|11239.2|11238.2|11239.7|11238.6|11240.8|11239.7|11239.2|11238.2|84
1689632100000|2023-07-17 22:15:00|11239.8|11238.7|11238.9|11238|11240|11239|11238.7|11237.6|75
1689632400000|2023-07-17 22:20:00|11239|11238.1|11239.3|11238.4|11239.5|11238.5|11238.5|11237.5|74
1689632700000|2023-07-17 22:25:00|11239.4|11238.5|11239.1|11238.2|11239.4|11238.5|11238.7|11237.8|24
1689633000000|2023-07-17 22:30:00|11239|11238.1|11240.4|11239.5|11240.4|11239.5|11238.7|11237.8|34
1689633300000|2023-07-17 22:35:00|11240.3|11239.4|11240.2|11239.3|11240.6|11239.7|11240|11239.1|18
1689633600000|2023-07-17 22:40:00|11240.3|11239.4|11239.9|11239|11240.7|11239.8|11239.9|11239|26
1689633900000|2023-07-17 22:45:00|11239.8|11238.9|11239.7|11238.8|11239.8|11239|11239.6|11238.7|11
1689634200000|2023-07-17 22:50:00|11239.8|11238.9|11239.6|11238.7|11239.9|11239|11239.6|11238.7|19
1689634500000|2023-07-17 22:55:00|11239.5|11238.6|11240.1|11239.2|11240.1|11239.2|11239.5|11238.6|20
1689634800000|2023-07-17 23:00:00|11240|11239.1|11239.7|11238.8|11240.1|11239.2|11239.1|11238.2|41
1689635100000|2023-07-17 23:05:00|11239.8|11238.9|11239.7|11238.8|11240.1|11239.2|11239.6|11238.7|29
1689635400000|2023-07-17 23:10:00|11240.1|11239.2|11240.3|11239.4|11240.6|11239.7|11240|11239.1|29
1689635700000|2023-07-17 23:15:00|11240.2|11239.3|11240.4|11239.5|11240.4|11239.5|11239.6|11238.7|31
1689636000000|2023-07-17 23:20:00|11240.2|11239.3|11239.5|11238.6|11240.2|11239.3|11239.1|11238.2|16
1689636300000|2023-07-17 23:25:00|11239.1|11238.2|11239.2|11238.3|11239.5|11238.6|11239.1|11238.2|27
1689636600000|2023-07-17 23:30:00|11239.1|11238.2|11240|11239.1|11240|11239.1|11238.7|11237.8|42
1689636900000|2023-07-17 23:35:00|11239.9|11239|11239.9|11239|11239.9|11239|11239.3|11238.4|20
1689637200000|2023-07-17 23:40:00|11239.8|11238.9|11239.6|11238.7|11240.1|11239.2|11239.5|11238.6|31
1689637500000|2023-07-17 23:45:00|11239.7|11238.8|11239.7|11238.8|11240|11239.1|11238.8|11237.9|37
1689637800000|2023-07-17 23:50:00|11239.6|11238.7|11240|11239.1|11240|11239.1|11239.2|11238.3|32
1689638100000|2023-07-17 23:55:00|11239.7|11238.9|11237.9|11237|11239.7|11238.9|11237.4|11236.5|44
1689638400000|2023-07-18 00:00:00|11237.8|11236.9|11236.2|11235.3|11237.8|11236.9|11235.1|11234.2|182
1689638700000|2023-07-18 00:05:00|11236.3|11235.4|11235.4|11234.5|11237.2|11236.3|11235.4|11234.5|111
1689639000000|2023-07-18 00:10:00|11235.5|11234.6|11237.3|11236.4|11237.3|11236.5|11235.2|11234.3|87
1689639300000|2023-07-18 00:15:00|11237.2|11236.3|11239.6|11239|11239.7|11239.1|11235.8|11234.9|111
1689639600000|2023-07-18 00:20:00|11239.5|11238.9|11241.5|11240.9|11241.7|11240.9|11239.5|11238.9|97
1689639900000|2023-07-18 00:25:00|11241.7|11240.8|11240.6|11239.7|11241.8|11240.9|11240.4|11239.5|99
1689640200000|2023-07-18 00:30:00|11240.3|11239.6|11244.3|11243.4|11245.3|11244.4|11240.3|11239.5|94
1689640500000|2023-07-18 00:35:00|11244.2|11243.3|11245.2|11244.3|11245.9|11245|11244|11243.1|135
1689640800000|2023-07-18 00:40:00|11245.1|11244.2|11244.9|11244.3|11246.5|11245.6|11244.4|11243.7|123
1689641100000|2023-07-18 00:45:00|11245|11244.4|11245.7|11245.1|11247.1|11246.2|11244.7|11244.1|121
1689641400000|2023-07-18 00:50:00|11245.6|11245|11244.7|11244.1|11246.4|11245.8|11243.9|11243.3|171
1689641700000|2023-07-18 00:55:00|11244.6|11244|11242.2|11241.6|11245|11244.4|11241.9|11241.2|137
1689642000000|2023-07-18 01:00:00|11242.4|11241.8|11240.5|11239.6|11243.2|11242.4|11239.6|11238.7|148
1689642300000|2023-07-18 01:05:00|11240.6|11239.7|11239.6|11238.7|11241.3|11240.4|11239.2|11238.3|108
1689642600000|2023-07-18 01:10:00|11239.7|11238.8|11242.5|11241.6|11243.1|11242.2|11239.5|11238.5|105
1689642900000|2023-07-18 01:15:00|11242.6|11241.7|11245.2|11244.6|11246.9|11246.3|11242.6|11241.7|181
1689643200000|2023-07-18 01:20:00|11245.3|11244.7|11246.5|11245.9|11247.3|11246.7|11244.5|11243.9|179
1689643500000|2023-07-18 01:25:00|11246.6|11246|11255|11254.4|11256.6|11255.7|11246.5|11245.8|256
1689643800000|2023-07-18 01:30:00|11255.1|11254.5|11253.3|11252.7|11255.1|11254.5|11250.1|11249.5|296
1689644100000|2023-07-18 01:35:00|11253.2|11252.6|11244.5|11243.6|11253.4|11252.7|11244|11243.1|213
1689644400000|2023-07-18 01:40:00|11244.4|11243.5|11243.9|11243|11245.9|11245|11241.5|11240.6|240
1689644700000|2023-07-18 01:45:00|11244|11243.1|11243.8|11242.9|11246|11245.1|11242.7|11242|221
1689645000000|2023-07-18 01:50:00|11243.7|11242.8|11245.1|11244.2|11246|11245.1|11242.7|11242.1|156
1689645300000|2023-07-18 01:55:00|11245|11244.1|11245.8|11244.9|11246.4|11245.5|11244.2|11243.3|205
1689645600000|2023-07-18 02:00:00|11246|11245.1|11245.4|11244.5|11248.8|11248.2|11245.2|11244.3|156
1689645900000|2023-07-18 02:05:00|11245.5|11244.6|11247.9|11247|11248.1|11247.2|11244.1|11243.2|125
1689646200000|2023-07-18 02:10:00|11248|11247.1|11248.1|11247.5|11249.3|11248.4|11247.4|11246.6|145
1689646500000|2023-07-18 02:15:00|11248.4|11247.4|11248.1|11247.5|11249.2|11248.4|11246.6|11246|126
1689646800000|2023-07-18 02:20:00|11248|11247.4|11247.7|11247.1|11248.1|11247.5|11246|11245.4|97
1689647100000|2023-07-18 02:25:00|11247.8|11247.2|11244.6|11243.7|11247.8|11247.2|11244.6|11243.7|110
1689647400000|2023-07-18 02:30:00|11244.7|11243.8|11244.8|11243.9|11245.6|11244.7|11244.1|11243.2|142
1689647700000|2023-07-18 02:35:00|11244.7|11243.8|11244.8|11243.9|11245.1|11244.2|11244.2|11243.3|81
1689648000000|2023-07-18 02:40:00|11244.7|11243.8|11246.8|11245.9|11246.8|11245.9|11244.7|11243.8|134
1689648300000|2023-07-18 02:45:00|11246.7|11245.8|11247.2|11246.6|11247.7|11247|11245.6|11244.8|70
1689648600000|2023-07-18 02:50:00|11247.3|11246.7|11246.5|11245.9|11248.1|11247.5|11246|11245.4|85
1689648900000|2023-07-18 02:55:00|11246.6|11246|11248.1|11247.5|11248.6|11248|11246.6|11246|72
1689649200000|2023-07-18 03:00:00|11247.7|11247.1|11248|11247.4|11249|11248.1|11247.3|11246.7|84
1689649500000|2023-07-18 03:05:00|11247.6|11247|11247.1|11246.2|11248.8|11248.2|11246.8|11245.9|114
1689649800000|2023-07-18 03:10:00|11247|11246.1|11247|11246.1|11247.3|11246.4|11244.9|11244.2|125
1689650100000|2023-07-18 03:15:00|11247.1|11246.2|11248.3|11247.7|11249.3|11248.4|11247|11246.1|118
1689650400000|2023-07-18 03:20:00|11248.2|11247.6|11251|11250.4|11251.1|11250.5|11247.7|11247.1|95
1689650700000|2023-07-18 03:25:00|11250.9|11250.3|11253.4|11252.5|11253.4|11252.5|11250.8|11250.2|113
1689651000000|2023-07-18 03:30:00|11253.7|11252.8|11254.9|11254|11254.9|11254|11253.4|11252.5|67
1689651300000|2023-07-18 03:35:00|11254.4|11253.5|11252.7|11252.1|11254.4|11253.5|11251.8|11251.2|75
1689651600000|2023-07-18 03:40:00|11253.1|11252.5|11254.5|11253.6|11254.5|11253.6|11253.1|11252.4|70
1689651900000|2023-07-18 03:45:00|11254.4|11253.5|11255|11254.4|11255.2|11254.6|11253.9|11253|60
1689652200000|2023-07-18 03:50:00|11255.1|11254.5|11254.3|11253.4|11255.2|11254.6|11253.7|11252.8|81
1689652500000|2023-07-18 03:55:00|11254.4|11253.5|11254.2|11253.6|11255.4|11254.5|11254.2|11253.5|47
1689652800000|2023-07-18 04:00:00|11254.3|11253.7|11256.2|11255.6|11256.4|11255.6|11254.1|11253.2|79
1689653100000|2023-07-18 04:05:00|11256.3|11255.7|11254.3|11253.4|11256.6|11256|11254.3|11253.4|71
1689653400000|2023-07-18 04:10:00|11254.4|11253.5|11255.2|11254.3|11255.2|11254.6|11254.3|11253.5|52
1689653700000|2023-07-18 04:15:00|11255.1|11254.2|11254.1|11253.5|11255.5|11254.9|11253.7|11253.1|66
1689654000000|2023-07-18 04:20:00|11253.9|11253.3|11254.7|11254.1|11255.1|11254.5|11253.7|11253.1|65
1689654300000|2023-07-18 04:25:00|11254.8|11253.9|11255.2|11254.3|11256.2|11255.6|11254.7|11253.8|68
1689654600000|2023-07-18 04:30:00|11255.1|11254.5|11255.3|11254.4|11256.3|11255.5|11255|11254.2|92
1689654900000|2023-07-18 04:35:00|11255.4|11254.5|11253.8|11253.2|11255.4|11254.6|11253.7|11252.8|66
1689655200000|2023-07-18 04:40:00|11253.6|11253|11253.6|11252.7|11254.5|11253.6|11253|11252.1|79
1689655500000|2023-07-18 04:45:00|11253.5|11252.6|11252.7|11251.8|11253.7|11252.8|11252.4|11251.5|95
1689655800000|2023-07-18 04:50:00|11252.6|11251.7|11251.9|11251|11253|11252.1|11251.4|11250.5|109
1689656100000|2023-07-18 04:55:00|11251.8|11250.9|11252.3|11251.4|11252.4|11251.5|11251|11250.1|139
1689656400000|2023-07-18 05:00:00|11252.4|11251.5|11253.2|11252.3|11253.5|11252.6|11251.4|11250.5|112
1689656700000|2023-07-18 05:05:00|11253.3|11252.4|11254.6|11253.7|11255.9|11255|11253.1|11252.2|101
1689657000000|2023-07-18 05:10:00|11254.4|11253.5|11258.4|11257.5|11258.7|11257.8|11254.4|11253.5|96
1689657300000|2023-07-18 05:15:00|11258.5|11257.6|11258.2|11257.3|11261|11260.1|11258.2|11257.3|141
1689657600000|2023-07-18 05:20:00|11258.7|11257.8|11260|11259.1|11260.7|11259.8|11258|11257.4|114
1689657900000|2023-07-18 05:25:00|11259.9|11259|11258.5|11257.6|11259.9|11259|11258.1|11257.2|102
1689658200000|2023-07-18 05:30:00|11258.6|11257.7|11259.2|11258.3|11260.7|11259.8|11258.6|11257.7|112
1689658500000|2023-07-18 05:35:00|11259.4|11258.5|11258|11257.4|11260.8|11259.9|11257.9|11257.3|69
1689658800000|2023-07-18 05:40:00|11258.2|11257.3|11260|11259.4|11260|11259.4|11258|11257.2|89
1689659100000|2023-07-18 05:45:00|11259.9|11259.3|11261|11260.1|11264.7|11263.8|11259.4|11258.7|143
1689659400000|2023-07-18 05:50:00|11261.1|11260.2|11255.3|11254.4|11261.1|11260.2|11254.9|11254|112
1689659700000|2023-07-18 05:55:00|11255.2|11254.3|11250.4|11249.8|11255.6|11254.7|11249.9|11249|206
1689660000000|2023-07-18 06:00:00|11250.5|11249.9|11248.9|11248|11251.5|11250.9|11248.3|11247.7|211
1689660300000|2023-07-18 06:05:00|11249|11248.1|11248.7|11248.1|11252.1|11251.3|11248.6|11247.7|174
1689660600000|2023-07-18 06:10:00|11248.8|11248.2|11247.8|11246.9|11250.7|11249.8|11247.4|11246.7|220
1689660900000|2023-07-18 06:15:00|11248|11247.1|11242.6|11241.7|11248|11247.1|11241|11240.1|408
1689661200000|2023-07-18 06:20:00|11242.5|11241.6|11250.8|11250.2|11251.1|11250.5|11242.5|11241.6|388
1689661500000|2023-07-18 06:25:00|11250.7|11250.1|11248.2|11247.6|11251.6|11251|11246.6|11245.7|223
1689661800000|2023-07-18 06:30:00|11248.3|11247.7|11249.3|11248.4|11249.9|11249.3|11247.7|11247.1|144
1689662100000|2023-07-18 06:35:00|11249.4|11248.5|11253.3|11252.4|11253.4|11252.8|11248.2|11247.6|120
1689662400000|2023-07-18 06:40:00|11253.2|11252.3|11252.3|11251.7|11253.5|11252.7|11251.4|11250.5|164
1689662700000|2023-07-18 06:45:00|11252.2|11251.6|11256.9|11256|11257.3|11256.4|11251.6|11251|122
1689663000000|2023-07-18 06:50:00|11257|11256.1|11255.4|11254.8|11257.2|11256.5|11254|11253.4|140
1689663300000|2023-07-18 06:55:00|11255.3|11254.7|11256.6|11256|11257.6|11257|11253.7|11253.1|210
1689663600000|2023-07-18 07:00:00|11256.3|11255.7|11261.4|11260.8|11262.8|11262.2|11253.6|11253|361
1689663900000|2023-07-18 07:05:00|11261.3|11260.7|11266.9|11266|11270.5|11269.8|11261.1|11260.5|343
1689664200000|2023-07-18 07:10:00|11266.7|11265.8|11272.2|11271.6|11272.3|11271.7|11266|11265.4|278
1689664500000|2023-07-18 07:15:00|11272.5|11271.9|11268.4|11267.8|11272.5|11271.9|11264.8|11264|279
1689664800000|2023-07-18 07:20:00|11268.3|11267.7|11271.1|11270.5|11272.4|11271.8|11267.8|11267.2|167
1689665100000|2023-07-18 07:25:00|11271|11270.4|11268.2|11267.6|11271.6|11271|11266.6|11266|232
1689665400000|2023-07-18 07:30:00|11268.3|11267.4|11275.7|11275.1|11276.1|11275.5|11267.7|11267.1|292
1689665700000|2023-07-18 07:35:00|11275.8|11275.2|11263.8|11263.2|11276|11275.4|11263.4|11262.8|339
1689666000000|2023-07-18 07:40:00|11264|11263.4|11263.9|11263|11264.8|11264|11260.1|11259.5|290
1689666300000|2023-07-18 07:45:00|11263.8|11262.9|11262.4|11261.8|11266.4|11265.8|11261.4|11260.8|296
1689666600000|2023-07-18 07:50:00|11262.3|11261.7|11248.3|11247.7|11262.5|11261.9|11243.6|11242.8|845
1689666900000|2023-07-18 07:55:00|11248.6|11248|11254.1|11253.5|11259|11258.1|11247.1|11246.3|618
1689667200000|2023-07-18 08:00:00|11254.2|11253.6|11250.5|11249.6|11254.5|11253.9|11246.7|11245.9|449
1689667500000|2023-07-18 08:05:00|11250.8|11249.9|11248.5|11247.6|11251.9|11251|11246.5|11245.8|385
1689667800000|2023-07-18 08:10:00|11248.7|11247.8|11248.2|11247.3|11249.8|11248.9|11247|11246.1|237
1689668100000|2023-07-18 08:15:00|11248.1|11247.2|11253.6|11252.7|11256.4|11255.8|11246|11245.1|234
1689668400000|2023-07-18 08:20:00|11253.4|11252.5|11249.4|11248.8|11254.7|11254|11249.2|11248.6|275
1689668700000|2023-07-18 08:25:00|11249.5|11248.9|11248.3|11247.7|11250.3|11249.7|11246.6|11246|251
1689669000000|2023-07-18 08:30:00|11248.2|11247.6|11238.6|11238|11248.4|11247.7|11235.3|11234.4|410
1689669300000|2023-07-18 08:35:00|11238.4|11237.8|11238.6|11237.7|11241.3|11240.7|11236|11235.3|285
1689669600000|2023-07-18 08:40:00|11238.7|11237.8|11239.8|11239.2|11239.9|11239.3|11236.5|11235.9|204
1689669900000|2023-07-18 08:45:00|11239.9|11239.3|11238|11237.4|11241.4|11240.8|11237.1|11236.5|225
1689670200000|2023-07-18 08:50:00|11237.8|11237.2|11232.1|11231.5|11237.8|11237.2|11228.3|11227.7|317
1689670500000|2023-07-18 08:55:00|11232.2|11231.6|11237.7|11236.8|11238.1|11237.3|11232.1|11231.5|219
1689670800000|2023-07-18 09:00:00|11237.8|11236.9|11243.1|11242.5|11245|11244.1|11237.7|11236.8|228
1689671100000|2023-07-18 09:05:00|11243.2|11242.6|11242.9|11242.3|11243.8|11243.2|11240.8|11240.2|169
1689671400000|2023-07-18 09:10:00|11243|11242.4|11241.7|11241.1|11244|11243.4|11241.5|11240.9|162
1689671700000|2023-07-18 09:15:00|11242|11241.4|11241.1|11240.2|11243.5|11242.9|11240.3|11239.7|139
1689672000000|2023-07-18 09:20:00|11240.8|11239.9|11241.6|11241|11242.9|11242.3|11239.4|11238.8|229
1689672300000|2023-07-18 09:25:00|11241.5|11240.9|11244.8|11244.2|11244.8|11244.2|11237.5|11236.9|219
1689672600000|2023-07-18 09:30:00|11244.4|11243.8|11242.8|11242.2|11247.1|11246.5|11242.8|11242.2|180
1689672900000|2023-07-18 09:35:00|11242.5|11241.9|11239.5|11238.9|11242.6|11242|11237.3|11236.4|172
1689673200000|2023-07-18 09:40:00|11239.7|11239.1|11240.1|11239.5|11242.2|11241.6|11239|11238.4|167
1689673500000|2023-07-18 09:45:00|11240|11239.4|11246.1|11245.5|11246.4|11245.8|11239.7|11239.1|127
1689673800000|2023-07-18 09:50:00|11246|11245.4|11246|11245.1|11246.2|11245.6|11242.8|11242|153
1689674100000|2023-07-18 09:55:00|11246.2|11245.3|11249.2|11248.6|11249.8|11249.2|11245.7|11245.1|163
1689674400000|2023-07-18 10:00:00|11249.3|11248.7|11249.2|11248.6|11251.7|11251|11248.3|11247.7|246
1689674700000|2023-07-18 10:05:00|11249.3|11248.7|11249|11248.4|11251.2|11250.3|11248.8|11248.1|214
1689675000000|2023-07-18 10:10:00|11249.1|11248.5|11248.9|11248|11249.9|11249.2|11247.9|11247.3|141
1689675300000|2023-07-18 10:15:00|11249|11248.1|11248.6|11248|11249.7|11248.8|11247.8|11247.2|116
1689675600000|2023-07-18 10:20:00|11248.5|11247.9|11247.9|11247.3|11249.4|11248.8|11247.3|11246.7|121
1689675900000|2023-07-18 10:25:00|11247.8|11247.2|11251|11250.4|11251.4|11250.8|11247.8|11247.2|102
1689676200000|2023-07-18 10:30:00|11251.1|11250.5|11253.2|11252.6|11253.3|11252.7|11250|11249.4|175
1689676500000|2023-07-18 10:35:00|11253.3|11252.7|11254.1|11253.2|11254.4|11253.5|11249.7|11249|170
1689676800000|2023-07-18 10:40:00|11254.2|11253.3|11257.2|11256.6|11260.5|11259.9|11254.2|11253.3|291
1689677100000|2023-07-18 10:45:00|11257.3|11256.7|11254.3|11253.4|11258.5|11257.9|11253.6|11253|206
1689677400000|2023-07-18 10:50:00|11254.4|11253.5|11253|11252.4|11255.3|11254.7|11251.4|11250.8|189
1689677700000|2023-07-18 10:55:00|11252.9|11252.3|11257.7|11257.1|11258.9|11258.3|11252.9|11252.3|164
1689678000000|2023-07-18 11:00:00|11257.6|11257|11251.5|11250.9|11258.2|11257.6|11251.5|11250.9|178
1689678300000|2023-07-18 11:05:00|11251.4|11250.8|11247.7|11247.1|11252|11251.4|11247.3|11246.7|139
1689678600000|2023-07-18 11:10:00|11247.5|11246.9|11249.3|11248.7|11249.4|11248.8|11247.1|11246.5|123
1689678900000|2023-07-18 11:15:00|11249.4|11248.8|11254.6|11254|11255.9|11255.3|11248.9|11248.3|330
1689679200000|2023-07-18 11:20:00|11255|11254.1|11251.1|11250.2|11256.6|11255.7|11250.9|11250|215
1689679500000|2023-07-18 11:25:00|11251.2|11250.3|11251.7|11251.1|11252.4|11251.8|11248.6|11247.7|196
1689679800000|2023-07-18 11:30:00|11251.9|11251.3|11248.3|11247.7|11252.3|11251.7|11247.1|11246.5|218
1689680100000|2023-07-18 11:35:00|11248|11247.4|11246.7|11246.1|11249.8|11249.2|11246.4|11245.6|154
1689680400000|2023-07-18 11:40:00|11246.8|11246.2|11243.2|11242.6|11248.8|11248.1|11242.1|11241.5|232
1689680700000|2023-07-18 11:45:00|11243.3|11242.7|11245.8|11245.2|11246.2|11245.6|11242.7|11242.1|183
1689681000000|2023-07-18 11:50:00|11245.7|11245.1|11251.9|11251.3|11251.9|11251.3|11245.7|11245.1|140
1689681300000|2023-07-18 11:55:00|11251.8|11251.2|11253.7|11253.1|11255.9|11255.3|11249.5|11248.9|264
1689681600000|2023-07-18 12:00:00|11253.9|11253.3|11257.4|11256.8|11258|11257.4|11253.9|11253.3|348
1689681900000|2023-07-18 12:05:00|11257.5|11256.9|11255|11254.4|11258|11257.4|11254.5|11253.9|250
1689682200000|2023-07-18 12:10:00|11255.2|11254.6|11248.3|11247.7|11255.6|11255|11246.9|11246|271
1689682500000|2023-07-18 12:15:00|11248.2|11247.6|11249.7|11249.1|11250.5|11249.8|11245.5|11244.9|275
1689682800000|2023-07-18 12:20:00|11249.5|11248.9|11251.7|11251.1|11251.7|11251.1|11247.2|11246.4|254
1689683100000|2023-07-18 12:25:00|11252.2|11251.6|11250.3|11246.2|11252.9|11252.1|11247.3|11246.2|322
1689683400000|2023-07-18 12:30:00|11249.8|11246.4|11230.4|11229.2|11270.7|11269.6|11228.2|11227.2|1803
1689683700000|2023-07-18 12:35:00|11230.2|11229.3|11232.4|11231.5|11242.7|11241.8|11227.4|11226.5|1140
1689684000000|2023-07-18 12:40:00|11232.3|11231.4|11226.7|11225.8|11233.2|11232.6|11223.6|11222.7|937
1689684300000|2023-07-18 12:45:00|11226.8|11225.9|11234.5|11233.9|11235|11234.4|11225.9|11225|625
1689684600000|2023-07-18 12:50:00|11234.6|11234|11235.5|11234.9|11242.9|11242.3|11234.2|11233.6|517
1689684900000|2023-07-18 12:55:00|11235.6|11235|11240|11239.4|11240.5|11239.9|11233.7|11232.8|535
1689685200000|2023-07-18 13:00:00|11240.1|11239.5|11236.9|11236.3|11243.9|11243|11233.5|11232.8|689
1689685500000|2023-07-18 13:05:00|11237.1|11236.5|11232.5|11231.9|11238.7|11238.1|11231.6|11231|410
1689685800000|2023-07-18 13:10:00|11232.2|11231.6|11235.4|11233.7|11239.1|11238.5|11232.2|11231.6|408
1689686100000|2023-07-18 13:15:00|11235.5|11234.1|11235.4|11234.5|11246.4|11245.5|11234.6|11233.9|817
1689686400000|2023-07-18 13:20:00|11235.6|11234.7|11237.1|11236.5|11237.6|11237|11231.5|11230.8|426
1689686700000|2023-07-18 13:25:00|11237.2|11236.6|11231.9|11231.3|11239.1|11238.4|11230.7|11229.8|372
1689687000000|2023-07-18 13:30:00|11232|11231.4|11227.1|11226.2|11233.5|11232.9|11222.1|11221.2|615
1689687300000|2023-07-18 13:35:00|11227.2|11226.3|11237|11236.4|11239.9|11239.3|11226|11225.3|732
1689687600000|2023-07-18 13:40:00|11236.8|11236.2|11228.8|11227.9|11239.9|11239.3|11224.1|11223.5|960
1689687900000|2023-07-18 13:45:00|11228.6|11228|11223.5|11222.9|11233.1|11232.2|11220.9|11220.1|932
1689688200000|2023-07-18 13:50:00|11223.6|11223|11222.6|11222|11227|11226.4|11217|11216.4|779
1689688500000|2023-07-18 13:55:00|11222.2|11221.6|11226.9|11226.3|11228.3|11227.7|11220.7|11220.1|615
1689688800000|2023-07-18 14:00:00|11226.7|11226.1|11228.2|11227.3|11234.2|11233.6|11225.4|11224.8|790
1689689100000|2023-07-18 14:05:00|11227.9|11227|11237.3|11236.7|11237.6|11236.8|11226.8|11225.9|667
1689689400000|2023-07-18 14:10:00|11237.2|11236.6|11233.8|11233.2|11240.4|11239.5|11231|11230.1|594
1689689700000|2023-07-18 14:15:00|11233.9|11233.3|11236.4|11235.5|11238.5|11237.7|11233.3|11232.5|492
1689690000000|2023-07-18 14:20:00|11236.5|11235.6|11234.8|11233.9|11239.8|11239.2|11230.9|11230|490
1689690300000|2023-07-18 14:25:00|11234.6|11233.7|11235.4|11234.5|11236.3|11235.7|11232|11231.1|416
1689690600000|2023-07-18 14:30:00|11235.6|11234.7|11237.1|11236.2|11238.8|11237.9|11234.7|11233.9|502
1689690900000|2023-07-18 14:35:00|11237|11236.1|11237.5|11236.9|11240.4|11239.8|11236.1|11235.2|392
1689691200000|2023-07-18 14:40:00|11237.4|11236.8|11237.5|11236.6|11239.9|11239.3|11234|11233.1|410
1689691500000|2023-07-18 14:45:00|11237.2|11236.3|11237.1|11236.2|11238.2|11237.6|11231.4|11230.8|424
1689691800000|2023-07-18 14:50:00|11237|11236.1|11235.1|11234.5|11240.4|11239.8|11233.9|11233.3|469
1689692100000|2023-07-18 14:55:00|11235|11234.4|11237.2|11236.6|11237.8|11237.2|11232.9|11232.3|435
1689692400000|2023-07-18 15:00:00|11237.3|11236.7|11236.7|11236.1|11237.9|11237.3|11233.7|11233|391
1689692700000|2023-07-18 15:05:00|11236.8|11236.2|11242.3|11241.7|11242.3|11241.7|11235.7|11235.1|280
1689693000000|2023-07-18 15:10:00|11242.4|11241.8|11241.9|11241|11246.1|11245.2|11241.9|11241|252
1689693300000|2023-07-18 15:15:00|11242|11241.1|11241.1|11240.5|11242|11241.1|11236.8|11236|326
1689693600000|2023-07-18 15:20:00|11241.3|11240.7|11234.8|11234.2|11241.3|11240.7|11234.1|11233.5|268
1689693900000|2023-07-18 15:25:00|11234.7|11234.1|11229.4|11228.8|11235.3|11234.7|11228.6|11227.7|340
1689694200000|2023-07-18 15:30:00|11229.3|11228.7|11227.3|11226.7|11230.2|11229.6|11226.8|11225.9|245
1689694500000|2023-07-18 15:35:00|11227.1|11226.5|11224.1|11223.5|11227.6|11227|11223.1|11222.5|227
1689694800000|2023-07-18 15:40:00|11223.8|11223.2|11225.5|11224.9|11225.9|11225.3|11222.1|11221.5|233
1689695100000|2023-07-18 15:45:00|11225.6|11225|11225|11224.4|11227.2|11226.6|11224.2|11223.6|200
1689695400000|2023-07-18 15:50:00|11224.8|11224.2|11224.1|11223.5|11226.3|11225.7|11224|11223.4|199
1689695700000|2023-07-18 15:55:00|11224|11223.4|11222.9|11222.3|11224.4|11223.8|11221.6|11221|219
1689696000000|2023-07-18 16:00:00|11223|11222.4|11221.6|11221|11223.7|11223|11221.4|11220.8|230
1689696300000|2023-07-18 16:05:00|11221.5|11220.9|11224.5|11223.9|11224.8|11224.2|11220.6|11220|164
1689696600000|2023-07-18 16:10:00|11224.4|11223.8|11224.8|11223.9|11225.6|11224.8|11223.8|11222.9|121
1689696900000|2023-07-18 16:15:00|11224.7|11223.8|11225.7|11225.1|11225.8|11225.2|11224.2|11223.6|120
1689697200000|2023-07-18 16:20:00|11226|11225.4|11225.8|11225.2|11227.1|11226.5|11224.1|11223.5|124
1689697500000|2023-07-18 16:25:00|11225.7|11225.1|11227.2|11226.6|11228.9|11228.3|11225.4|11224.8|131
1689697800000|2023-07-18 16:30:00|11226.9|11226.3|11225.2|11224.6|11227|11226.4|11225.1|11224.5|131
1689698100000|2023-07-18 16:35:00|11225.1|11224.5|11222.1|11221.5|11225.1|11224.5|11222|11221.4|115
1689698400000|2023-07-18 16:40:00|11222.2|11221.6|11217.5|11216.9|11222.5|11221.9|11217|11216.4|125
1689698700000|2023-07-18 16:45:00|11217.6|11217|11212.9|11212|11217.6|11217|11211.1|11210.3|185
1689699000000|2023-07-18 16:50:00|11213|11212.1|11209.7|11208.8|11215.4|11214.5|11209.3|11208.6|199
1689699300000|2023-07-18 16:55:00|11210.1|11209.2|11215|11214.4|11216.2|11215.6|11210.1|11209.2|197
1689699600000|2023-07-18 17:00:00|11214.9|11214.3|11211.3|11210.4|11214.9|11214.3|11209.5|11208.9|181
1689699900000|2023-07-18 17:05:00|11211.2|11210.6|11216.3|11215.7|11216.5|11215.9|11210.9|11210.3|99
1689700200000|2023-07-18 17:10:00|11216.2|11215.6|11216.5|11215.9|11217.1|11216.5|11215.6|11215|90
1689700500000|2023-07-18 17:15:00|11216.4|11215.8|11216.5|11215.9|11219.6|11219|11216|11215.1|118
1689700800000|2023-07-18 17:20:00|11218.1|11217.5|11218.3|11217.7|11218.6|11218|11216|11215.4|102
1689701100000|2023-07-18 17:25:00|11218.4|11217.8|11219.4|11218.8|11220|11219.4|11217.5|11216.9|120
1689701400000|2023-07-18 17:30:00|11219.6|11219|11219.7|11219.1|11220.1|11219.5|11218.1|11217.5|91
1689701700000|2023-07-18 17:35:00|11219.6|11219|11218.7|11218.1|11219.7|11219.1|11217.1|11216.5|106
1689702000000|2023-07-18 17:40:00|11219.1|11218.5|11218.8|11218.2|11219.8|11219.2|11217.7|11217.1|81
1689702300000|2023-07-18 17:45:00|11218.9|11218.3|11220.7|11220.1|11221.4|11220.8|11218.9|11218.3|88
1689702600000|2023-07-18 17:50:00|11220.9|11220.3|11219.7|11219.1|11220.9|11220.3|11219.2|11218.6|56
1689702900000|2023-07-18 17:55:00|11219.8|11219.2|11219.1|11218.5|11220.5|11219.9|11218.1|11217.5|90
1689703200000|2023-07-18 18:00:00|11219.2|11218.6|11216.1|11215.5|11219.2|11218.6|11215.1|11214.5|101
1689703500000|2023-07-18 18:05:00|11216.2|11215.6|11217.9|11217|11218.6|11218|11214.1|11213.5|129
1689703800000|2023-07-18 18:10:00|11217.8|11216.9|11223.4|11222.5|11223.8|11223|11217.8|11216.9|112
1689704100000|2023-07-18 18:15:00|11223.5|11222.6|11225.1|11224.5|11225.3|11224.7|11223.3|11222.4|117
1689704400000|2023-07-18 18:20:00|11225.2|11224.6|11226.9|11226|11227.1|11226.2|11224.2|11223.4|96
1689704700000|2023-07-18 18:25:00|11226.2|11225.3|11224.9|11224.3|11226.9|11226|11223.3|11222.7|102
1689705000000|2023-07-18 18:30:00|11225|11224.4|11225.4|11224.8|11225.7|11225.1|11223.9|11223.3|74
1689705300000|2023-07-18 18:35:00|11225.3|11224.7|11225.7|11225.1|11225.7|11225.1|11224.5|11223.9|104
1689705600000|2023-07-18 18:40:00|11225.8|11225.2|11227.5|11226.6|11227.9|11227|11224.9|11224.3|105
1689705900000|2023-07-18 18:45:00|11227.2|11226.3|11229.7|11229.1|11230.8|11230.2|11226.6|11225.7|155
1689706200000|2023-07-18 18:50:00|11229.6|11229|11229.8|11229.2|11231.3|11230.7|11229.4|11228.8|64
1689706500000|2023-07-18 18:55:00|11229.9|11229.3|11229.3|11228.7|11230.9|11230.3|11227.7|11227.1|131
1689706800000|2023-07-18 19:00:00|11229.2|11228.6|11226.2|11225.6|11229.3|11228.7|11226.2|11225.5|110
1689707100000|2023-07-18 19:05:00|11226.1|11225.5|11225.4|11224.8|11226.3|11225.5|11224.8|11223.9|122
1689707400000|2023-07-18 19:10:00|11225.3|11224.7|11226|11225.4|11228.1|11227.2|11225.2|11224.6|110
1689707700000|2023-07-18 19:15:00|11226.1|11225.5|11226.3|11225.4|11228.1|11227.2|11226|11225.3|144
1689708000000|2023-07-18 19:20:00|11226.2|11225.7|11226.7|11225.8|11227.4|11226.8|11225.9|11225.3|109
1689708300000|2023-07-18 19:25:00|11226.5|11225.6|11226.5|11225.6|11227|11226.2|11225.7|11225.1|90
1689708600000|2023-07-18 19:30:00|11226.6|11225.7|11225.8|11224.9|11227|11226.3|11225.2|11224.5|75
1689708900000|2023-07-18 19:35:00|11225.9|11225|11227.2|11226.6|11227.2|11226.6|11225.8|11224.9|77
1689709200000|2023-07-18 19:40:00|11227.3|11226.7|11227.8|11227.2|11228.4|11227.8|11227.2|11226.4|91
1689709500000|2023-07-18 19:45:00|11227.9|11227.3|11228.2|11227.6|11229.4|11228.8|11227.9|11227.3|87
1689709800000|2023-07-18 19:50:00|11228.5|11227.9|11228.8|11228.2|11229.3|11228.5|11228.1|11227.5|87
1689710100000|2023-07-18 19:55:00|11228.7|11228.1|11230.7|11229.8|11231.2|11230.3|11228.7|11228.1|125
1689710400000|2023-07-18 20:00:00|11230.9|11230|11230.5|11229.6|11231.6|11230.8|11229.2|11228.3|112
1689710700000|2023-07-18 20:05:00|11230.4|11229.5|11230.9|11230|11231|11230.1|11229.9|11229|52
1689711000000|2023-07-18 20:10:00|11230.8|11229.9|11230.7|11229.8|11231.6|11230.7|11230.6|11229.7|59
1689711300000|2023-07-18 20:15:00|11230.5|11229.6|11232|11231.1|11232|11231.1|11230.4|11229.5|66
1689711600000|2023-07-18 20:20:00|11231.9|11231|11230.9|11230|11232.1|11231.2|11230.3|11229.4|49
1689711900000|2023-07-18 20:25:00|11231|11230.1|11231.1|11230.5|11232|11231.3|11230.6|11229.8|56
1689712200000|2023-07-18 20:30:00|11231.3|11230.4|11231|11230.1|11231.6|11230.7|11230.4|11229.5|59
1689712500000|2023-07-18 20:35:00|11230.9|11230|11230.6|11229.7|11231.1|11230.2|11230.4|11229.5|40
1689712800000|2023-07-18 20:40:00|11230.4|11229.8|11229.8|11229.2|11230.4|11229.8|11228.7|11228.1|34
1689713100000|2023-07-18 20:45:00|11229.9|11229|11228.7|11227.6|11230|11229.1|11227.9|11227|73
1689713400000|2023-07-18 20:50:00|11228.8|11227.5|11229.1|11227.6|11229.1|11227.8|11227.7|11226.5|116
1689713700000|2023-07-18 20:55:00|11229.4|11227.3|11230.1|11226.3|11230.8|11228.5|11229.4|11226.2|159
1689714000000|2023-07-18 21:00:00|11230.3|11225.4|11231|11224.4|11231|11225.4|11230|11223.4|18
1689714300000|2023-07-18 21:05:00|11231.2|11224.6|11231.8|11225.2|11231.9|11225.3|11231.1|11224.5|26
1689714600000|2023-07-18 21:10:00|11231.6|11225|11231.7|11225.1|11231.9|11225.3|11231.6|11225|7
1689714900000|2023-07-18 21:15:00|11231.8|11225.2|11231.9|11225.3|11232|11225.4|11231.6|11225|16
1689715200000|2023-07-18 21:20:00|11231.8|11225.2|11233|11226.4|11233|11226.4|11231.7|11225.1|11
1689715500000|2023-07-18 21:25:00|11232.9|11226.3|11233.5|11226.9|11234.2|11227.7|11232.7|11226.1|29
1689715800000|2023-07-18 21:30:00|11233.3|11226.7|11231.1|11224.5|11233.3|11226.7|11230.2|11223.6|38
1689716100000|2023-07-18 21:35:00|11231.2|11224.6|11230.8|11224.2|11231.2|11224.6|11230.1|11223.5|41
1689716400000|2023-07-18 21:40:00|11230.9|11224.3|11231.2|11224.6|11231.3|11224.7|11230.4|11223.8|78
1689716700000|2023-07-18 21:45:00|11231.5|11224.9|11231.7|11225.2|11232|11225.4|11231.2|11224.6|22
1689717000000|2023-07-18 21:50:00|11231.6|11225.1|11232.3|11226.5|11233|11226.8|11231.2|11225|37
1689717300000|2023-07-18 21:55:00|11232.4|11226.6|11231|11225.1|11233.1|11226.6|11230.4|11223.9|55
1689717600000|2023-07-18 22:00:00|11231.2|11224.9|11232.4|11230.1|11232.5|11230.1|11230.1|11224.4|100
1689717900000|2023-07-18 22:05:00|11231.9|11230.4|11231.7|11230.8|11232.1|11230.8|11231.4|11230.1|71
1689718200000|2023-07-18 22:10:00|11231.9|11230.7|11232.3|11231.4|11232.4|11231.5|11231.9|11230.7|35
1689718500000|2023-07-18 22:15:00|11232.4|11231.5|11233|11232.1|11233|11232.1|11232.3|11231.4|30
1689718800000|2023-07-18 22:20:00|11232.9|11232|11231.6|11230.4|11233|11232.1|11231.5|11230.4|26
1689719100000|2023-07-18 22:25:00|11231.5|11230.3|11231|11230.1|11231.7|11230.6|11230.9|11230|21
1689719400000|2023-07-18 22:30:00|11230.9|11230|11230.9|11230|11231.3|11230.4|11230.4|11229.5|35
1689719700000|2023-07-18 22:35:00|11231.1|11230.2|11231.2|11230.3|11231.6|11230.7|11231.1|11230.2|28
1689720000000|2023-07-18 22:40:00|11231.3|11230.4|11232.4|11231.5|11232.5|11231.6|11231.3|11230.4|32
1689720300000|2023-07-18 22:45:00|11232.3|11231.4|11232.9|11232|11233|11232.1|11231.9|11231|66
1689720600000|2023-07-18 22:50:00|11232.8|11231.9|11232.7|11231.8|11233|11232.1|11232.3|11231.4|44
1689720900000|2023-07-18 22:55:00|11232.6|11231.7|11232.1|11231.2|11232.6|11231.7|11230.7|11229.8|71
1689721200000|2023-07-18 23:00:00|11232|11231.1|11232.1|11231.2|11232.3|11231.4|11231.2|11230.3|50
1689721500000|2023-07-18 23:05:00|11232.2|11231.3|11231.2|11230.3|11232.2|11231.3|11230.7|11229.8|57
1689721800000|2023-07-18 23:10:00|11231.3|11230.4|11230.9|11230|11231.5|11230.6|11230.8|11229.9|34
1689722100000|2023-07-18 23:15:00|11230.8|11229.9|11228.7|11227.8|11230.8|11229.9|11228.6|11227.7|45
1689722400000|2023-07-18 23:20:00|11228.6|11227.7|11226.9|11226|11228.6|11227.7|11226.9|11226|29
1689722700000|2023-07-18 23:25:00|11226.8|11225.9|11226|11225.1|11227.1|11226.2|11225.6|11224.7|45
1689723000000|2023-07-18 23:30:00|11226.1|11225.2|11226.9|11226|11227.6|11226.7|11226|11225.1|71
1689723300000|2023-07-18 23:35:00|11226.8|11225.9|11226.7|11225.8|11227.7|11226.8|11226.3|11225.4|107
1689723600000|2023-07-18 23:40:00|11226.6|11225.7|11227.6|11226.7|11227.7|11226.8|11225.9|11225|76
1689723900000|2023-07-18 23:45:00|11227.4|11226.5|11227.5|11226.9|11227.7|11226.9|11226.8|11225.9|54
1689724200000|2023-07-18 23:50:00|11227.6|11227|11229.4|11228.5|11229.6|11228.7|11227.6|11226.9|94
1689724500000|2023-07-18 23:55:00|11229.3|11228.4|11228.7|11227.8|11229.4|11228.5|11228.3|11227.4|57
1689724800000|2023-07-19 00:00:00|11228.8|11227.9|11231.1|11230.2|11231.9|11230.9|11228.5|11227.6|167
1689725100000|2023-07-19 00:05:00|11231.2|11230.3|11230.5|11229.6|11231.3|11230.4|11229.8|11228.9|114
1689725400000|2023-07-19 00:10:00|11230.6|11229.7|11228.7|11228.1|11231.2|11230.3|11227.6|11226.8|154
1689725700000|2023-07-19 00:15:00|11228.8|11228.2|11230.8|11230.2|11231.2|11230.6|11228.7|11228.1|67
1689726000000|2023-07-19 00:20:00|11230.9|11230.3|11231.6|11231|11231.7|11231.1|11230|11229.1|104
1689726300000|2023-07-19 00:25:00|11231.2|11230.6|11233|11232.1|11233.2|11232.4|11231.1|11230.5|83
1689726600000|2023-07-19 00:30:00|11232.9|11232|11232.8|11231.9|11233.1|11232.3|11231.8|11230.9|108
1689726900000|2023-07-19 00:35:00|11232.7|11231.8|11231|11230.4|11232.9|11232|11230.9|11230.3|90
1689727200000|2023-07-19 00:40:00|11230.8|11230.2|11232.7|11232.1|11233|11232.4|11229.9|11229|87
1689727500000|2023-07-19 00:45:00|11232.6|11232|11231.1|11230.5|11232.7|11232.1|11230.2|11229.5|96
1689727800000|2023-07-19 00:50:00|11230.9|11230.3|11229.6|11229|11231.1|11230.5|11228.6|11227.8|112
1689728100000|2023-07-19 00:55:00|11229.4|11228.8|11229.9|11229.3|11231.2|11230.6|11229|11228.4|105
1689728400000|2023-07-19 01:00:00|11230.1|11229.5|11228.5|11227.6|11231.7|11231|11226.8|11226|175
1689728700000|2023-07-19 01:05:00|11228.6|11227.7|11228.5|11227.9|11229.2|11228.3|11227.1|11226.2|127
1689729000000|2023-07-19 01:10:00|11228.4|11227.8|11228.9|11228|11230.4|11229.8|11227.5|11226.6|132
1689729300000|2023-07-19 01:15:00|11229.2|11228.3|11228.3|11227.4|11229.8|11228.9|11227.6|11226.8|168
1689729600000|2023-07-19 01:20:00|11228.4|11227.5|11227|11226.4|11228.9|11228.3|11226.3|11225.7|185
1689729900000|2023-07-19 01:25:00|11226.9|11226.3|11222.4|11221.5|11227.7|11227.1|11222.1|11221.2|178
1689730200000|2023-07-19 01:30:00|11222.5|11221.6|11227.4|11226.8|11227.6|11226.9|11222.5|11221.6|190
1689730500000|2023-07-19 01:35:00|11227.5|11226.9|11227.3|11226.4|11227.9|11227.3|11225.6|11224.7|180
1689730800000|2023-07-19 01:40:00|11227.2|11226.3|11229.5|11228.9|11229.5|11228.9|11227.2|11226.3|107
1689731100000|2023-07-19 01:45:00|11229.2|11228.6|11227.5|11226.6|11229.9|11229.3|11226|11225.4|183
1689731400000|2023-07-19 01:50:00|11227.4|11226.5|11225.9|11225|11228.8|11227.9|11225.7|11224.8|180
1689731700000|2023-07-19 01:55:00|11226|11225.1|11225.6|11224.7|11227.3|11226.5|11225.6|11224.7|139
1689732000000|2023-07-19 02:00:00|11225.8|11224.9|11224.4|11223.5|11226|11225.1|11223.6|11222.7|157
1689732300000|2023-07-19 02:05:00|11224.2|11223.3|11222.4|11221.5|11224.4|11223.5|11219.4|11218.5|284
1689732600000|2023-07-19 02:10:00|11222.5|11221.6|11222|11221.1|11224.9|11224|11221.1|11220.2|141
1689732900000|2023-07-19 02:15:00|11222.4|11221.5|11221.3|11220.4|11223.1|11222.3|11221.1|11220.2|131
1689733200000|2023-07-19 02:20:00|11221.2|11220.3|11217.7|11217.1|11221.2|11220.3|11217.3|11216.7|122
1689733500000|2023-07-19 02:25:00|11217.5|11216.9|11218.1|11217.5|11218.7|11217.8|11216.5|11215.9|128
1689733800000|2023-07-19 02:30:00|11218|11217.4|11219.9|11219.3|11220.1|11219.5|11217.1|11216.5|105
1689734100000|2023-07-19 02:35:00|11219.8|11219.2|11218.9|11218.3|11220.1|11219.5|11218.5|11217.9|90
1689734400000|2023-07-19 02:40:00|11218.7|11218.1|11221.6|11221|11221.7|11221.1|11218.5|11217.8|107
1689734700000|2023-07-19 02:45:00|11221.7|11221.1|11222.7|11221.8|11222.7|11222.1|11220.5|11219.9|93
1689735000000|2023-07-19 02:50:00|11222.8|11221.9|11223.7|11223.1|11224.1|11223.5|11222.6|11221.9|92
1689735300000|2023-07-19 02:55:00|11223.8|11223.2|11222|11221.4|11224.3|11223.7|11221.8|11220.9|134
1689735600000|2023-07-19 03:00:00|11221.9|11221.3|11222.6|11221.7|11223.5|11222.6|11220.6|11220|163
1689735900000|2023-07-19 03:05:00|11222.9|11222|11223.5|11222.9|11223.7|11222.9|11221.5|11220.6|101
1689736200000|2023-07-19 03:10:00|11223.4|11222.8|11224.9|11224|11225.1|11224.2|11223.1|11222.2|108
1689736500000|2023-07-19 03:15:00|11225.1|11224.2|11225.1|11224.5|11225.2|11224.5|11224.2|11223.6|73
1689736800000|2023-07-19 03:20:00|11225|11224.4|11225.9|11225.3|11226.5|11225.9|11224.4|11223.8|110
1689737100000|2023-07-19 03:25:00|11226|11225.4|11225.7|11224.8|11226.4|11225.8|11225.1|11224.2|83
1689737400000|2023-07-19 03:30:00|11225.8|11224.9|11224.5|11223.6|11226.1|11225.2|11224.2|11223.3|81
1689737700000|2023-07-19 03:35:00|11224.4|11223.5|11225.7|11225.1|11225.9|11225.3|11223.6|11222.7|94
1689738000000|2023-07-19 03:40:00|11225.6|11225|11227.2|11226.3|11227.2|11226.3|11225.2|11224.6|72
1689738300000|2023-07-19 03:45:00|11226.8|11225.9|11226.5|11225.9|11226.8|11225.9|11225.5|11224.8|78
1689738600000|2023-07-19 03:50:00|11226.4|11225.8|11226.6|11226|11227|11226.4|11226|11225.4|65
1689738900000|2023-07-19 03:55:00|11226.5|11225.9|11226.6|11226|11227.3|11226.4|11226.2|11225.3|83
1689739200000|2023-07-19 04:00:00|11226.7|11226.1|11224.8|11224.2|11226.9|11226.3|11224.8|11224.2|94
1689739500000|2023-07-19 04:05:00|11224.9|11224.3|11224.6|11224|11225.9|11225.3|11224.1|11223.5|71
1689739800000|2023-07-19 04:10:00|11224.4|11223.8|11226.8|11225.9|11227|11226.4|11224.3|11223.7|63
1689740100000|2023-07-19 04:15:00|11226.7|11225.8|11224.6|11224|11226.8|11225.9|11224.1|11223.2|98
1689740400000|2023-07-19 04:20:00|11224.5|11223.9|11225.9|11225|11226.1|11225.4|11223.2|11222.6|112
1689740700000|2023-07-19 04:25:00|11226.1|11225.2|11225.3|11224.7|11226.1|11225.4|11225.3|11224.7|49
1689741000000|2023-07-19 04:30:00|11225.4|11224.8|11224.2|11223.3|11225.6|11225|11224|11223.3|90
1689741300000|2023-07-19 04:35:00|11224.1|11223.2|11223.6|11222.7|11224.5|11223.9|11223.5|11222.7|69
1689741600000|2023-07-19 04:40:00|11223.5|11222.6|11224.1|11223.2|11225|11224.1|11223.1|11222.2|75
1689741900000|2023-07-19 04:45:00|11224.2|11223.3|11220.7|11219.8|11224.2|11223.3|11220.3|11219.4|96
1689742200000|2023-07-19 04:50:00|11220.6|11219.7|11221.6|11220.7|11222.7|11221.8|11220.5|11219.6|74
1689742500000|2023-07-19 04:55:00|11221.2|11220.3|11222.1|11221.2|11222.1|11221.2|11220.5|11219.6|91
1689742800000|2023-07-19 05:00:00|11222|11221.1|11222.3|11221.7|11224.2|11223.4|11222|11221.1|99
1689743100000|2023-07-19 05:05:00|11222.2|11221.6|11221.7|11221.1|11222.4|11221.8|11220.6|11219.7|98
1689743400000|2023-07-19 05:10:00|11221.9|11221.3|11223.6|11223|11224|11223.1|11221.8|11221.2|76
1689743700000|2023-07-19 05:15:00|11223.7|11223.1|11223.9|11223|11224.5|11223.6|11223|11222.4|89
1689744000000|2023-07-19 05:20:00|11223.8|11222.9|11224|11223.4|11224.2|11223.5|11223.1|11222.3|80
1689744300000|2023-07-19 05:25:00|11223.8|11223.2|11225.6|11224.7|11226.3|11225.7|11223.7|11223.1|85
1689744600000|2023-07-19 05:30:00|11225.7|11224.8|11227.1|11226.5|11227.5|11226.9|11225.4|11224.7|78
1689744900000|2023-07-19 05:35:00|11227|11226.4|11228.8|11228.2|11229.5|11228.8|11226.1|11225.2|130
1689745200000|2023-07-19 05:40:00|11228.9|11228.3|11230.1|11229.5|11232.4|11231.5|11228.5|11227.8|144
1689745500000|2023-07-19 05:45:00|11230.4|11229.8|11229.7|11228.8|11231|11230.2|11229.2|11228.3|173
1689745800000|2023-07-19 05:50:00|11229.8|11228.9|11229.6|11228.7|11229.8|11229.2|11228.2|11227.3|125
1689746100000|2023-07-19 05:55:00|11229.7|11228.8|11235.7|11234.8|11236.2|11235.3|11229.1|11228.2|279
1689746400000|2023-07-19 06:00:00|11235.9|11235|11222.7|11221.8|11236.1|11235.2|11217.6|11216.7|966
1689746700000|2023-07-19 06:05:00|11222.9|11222|11226.2|11225.6|11228.7|11227.8|11222.8|11221.9|502
1689747000000|2023-07-19 06:10:00|11226.1|11225.5|11218.7|11217.8|11227.2|11226.5|11218|11217.3|519
1689747300000|2023-07-19 06:15:00|11218.2|11217.3|11215.9|11215|11218.2|11217.3|11212.4|11211.7|454
1689747600000|2023-07-19 06:20:00|11215.7|11214.8|11215.8|11215.2|11218.6|11217.7|11214|11213.3|387
1689747900000|2023-07-19 06:25:00|11215.6|11215|11217.6|11216.7|11219.2|11218.6|11212.8|11211.9|383
1689748200000|2023-07-19 06:30:00|11217.5|11216.6|11213|11212.4|11218.2|11217.3|11212.1|11211.3|365
1689748500000|2023-07-19 06:35:00|11212.9|11212.3|11208|11207.4|11214.4|11213.8|11206.5|11205.9|281
1689748800000|2023-07-19 06:40:00|11207.8|11207.2|11199|11198.4|11209|11208.4|11196.5|11195.6|524
1689749100000|2023-07-19 06:45:00|11199.2|11198.6|11209|11208.1|11209.2|11208.3|11199.2|11198.6|449
1689749400000|2023-07-19 06:50:00|11209.4|11208.5|11214.1|11213.2|11215.2|11214.3|11208.5|11207.6|287
1689749700000|2023-07-19 06:55:00|11214.2|11213.3|11213.5|11212.6|11216.2|11215.6|11212.2|11211.5|296
1689750000000|2023-07-19 07:00:00|11213.4|11212.5|11221.6|11220.7|11222.2|11221.3|11213|11212.1|511
1689750300000|2023-07-19 07:05:00|11221.7|11220.8|11224.4|11223.8|11227.4|11226.8|11221.3|11220.7|418
1689750600000|2023-07-19 07:10:00|11224.3|11223.7|11227.2|11226.3|11229.5|11228.6|11224|11223.4|334
1689750900000|2023-07-19 07:15:00|11227.1|11226.2|11225.8|11225.2|11230|11229.4|11222.3|11221.4|377
1689751200000|2023-07-19 07:20:00|11226.1|11225.5|11232.7|11232.1|11234.6|11233.7|11225.1|11224.5|414
1689751500000|2023-07-19 07:25:00|11232.8|11232.2|11231.4|11230.5|11234.4|11233.8|11229.1|11228.2|372
1689751800000|2023-07-19 07:30:00|11231.3|11230.4|11233.7|11233.1|11234.3|11233.7|11228.8|11227.9|293
1689752100000|2023-07-19 07:35:00|11233.8|11233.2|11230.8|11230.2|11235.5|11234.9|11229.9|11229|222
1689752400000|2023-07-19 07:40:00|11230.9|11230.3|11232.5|11231.6|11237.5|11236.9|11230.3|11229.7|349
1689752700000|2023-07-19 07:45:00|11232.7|11231.8|11233.3|11232.7|11235.2|11234.3|11231.8|11231.2|310
1689753000000|2023-07-19 07:50:00|11233.1|11232.5|11229.4|11228.5|11233.1|11232.5|11225.9|11225|327
1689753300000|2023-07-19 07:55:00|11229.3|11228.4|11227.3|11226.7|11229.8|11229.2|11227.3|11226.7|263
1689753600000|2023-07-19 08:00:00|11227.1|11226.5|11229.5|11228.6|11230|11229.3|11223.7|11223.1|362
1689753900000|2023-07-19 08:05:00|11229.8|11229.2|11228|11227.1|11232.4|11231.5|11227.7|11227.1|275
1689754200000|2023-07-19 08:10:00|11227.9|11227|11225.3|11224.7|11229.5|11228.6|11224.6|11223.7|202
1689754500000|2023-07-19 08:15:00|11225.4|11224.8|11225|11224.4|11227.5|11226.9|11224.4|11223.8|209
1689754800000|2023-07-19 08:20:00|11224.9|11224.3|11222.8|11222.2|11225.8|11225.2|11221.4|11220.8|214
1689755100000|2023-07-19 08:25:00|11222.9|11222.3|11224.6|11223.7|11226.4|11225.8|11222.9|11222.3|265
1689755400000|2023-07-19 08:30:00|11224.5|11223.6|11221.3|11220.7|11225.4|11224.8|11220.7|11220.1|248
1689755700000|2023-07-19 08:35:00|11221.1|11220.5|11224.7|11224.1|11224.9|11224.3|11220.9|11220.3|171
1689756000000|2023-07-19 08:40:00|11224.1|11223.5|11222|11221.4|11224.1|11223.5|11220.5|11219.6|247
1689756300000|2023-07-19 08:45:00|11222.2|11221.6|11224.5|11223.9|11224.7|11224.1|11220.4|11219.7|268
1689756600000|2023-07-19 08:50:00|11224.4|11223.8|11224.1|11223.2|11227.6|11227|11220.6|11220|347
1689756900000|2023-07-19 08:55:00|11224.2|11223.3|11233.2|11231.8|11233.4|11231.9|11223.5|11222.6|316
1689757200000|2023-07-19 09:00:00|11233.3|11231.6|11227.4|11226.8|11235.3|11234.4|11226.2|11225.6|414
1689757500000|2023-07-19 09:05:00|11227.2|11226.6|11230.1|11229.5|11230.3|11229.7|11225.9|11225.3|198
1689757800000|2023-07-19 09:10:00|11230|11229.4|11235.6|11235|11236.6|11236|11229.6|11229|207
1689758100000|2023-07-19 09:15:00|11235.7|11235.1|11240.2|11239.3|11240.3|11239.4|11234.5|11233.9|241
1689758400000|2023-07-19 09:20:00|11240.3|11239.4|11237.8|11237.2|11240.6|11239.7|11236.6|11236|218
1689758700000|2023-07-19 09:25:00|11237.5|11236.9|11238.9|11238.3|11238.9|11238.3|11235|11234.4|209
1689759000000|2023-07-19 09:30:00|11238.6|11238|11238.9|11238.3|11239.8|11238.9|11235|11234.1|142
1689759300000|2023-07-19 09:35:00|11238.3|11237.7|11236|11235.4|11240.5|11239.9|11235.5|11234.6|175
1689759600000|2023-07-19 09:40:00|11236.4|11235.8|11235.7|11235.1|11239.5|11238.9|11235.3|11234.7|159
1689759900000|2023-07-19 09:45:00|11235.5|11234.9|11232.9|11232.3|11236|11235.4|11232.6|11232|168
1689760200000|2023-07-19 09:50:00|11232.7|11232.1|11229.5|11228.9|11233.8|11233.2|11229.4|11228.8|196
1689760500000|2023-07-19 09:55:00|11229.4|11228.8|11229.9|11229.3|11230|11229.4|11227.4|11226.8|197
1689760800000|2023-07-19 10:00:00|11229.8|11229.2|11225.9|11225.3|11229.8|11229.2|11225.5|11224.9|187
1689761100000|2023-07-19 10:05:00|11225.8|11225.2|11225.7|11225.1|11227.7|11227.1|11225.6|11225|155
1689761400000|2023-07-19 10:10:00|11225.9|11225.3|11220.6|11220|11226|11225.4|11220.5|11219.9|174
1689761700000|2023-07-19 10:15:00|11220.5|11219.9|11223.4|11222.8|11223.6|11223|11220.5|11219.9|116
1689762000000|2023-07-19 10:20:00|11223.2|11222.6|11222.5|11221.9|11225|11224.4|11220.9|11220.3|166
1689762300000|2023-07-19 10:25:00|11222.4|11221.8|11223.6|11223|11224.8|11223.9|11221.1|11220.3|209
1689762600000|2023-07-19 10:30:00|11224.1|11223.5|11224.4|11223.5|11224.7|11223.9|11221.9|11221|200
1689762900000|2023-07-19 10:35:00|11224.3|11223.4|11225.1|11224.2|11225.8|11224.9|11222.9|11222|160
1689763200000|2023-07-19 10:40:00|11225|11224.1|11220.1|11219.5|11225.2|11224.3|11219|11218.4|176
1689763500000|2023-07-19 10:45:00|11219.4|11218.8|11217.9|11217.3|11219.8|11219.2|11216.4|11215.8|221
1689763800000|2023-07-19 10:50:00|11218.2|11217.6|11218.9|11218.3|11220.2|11219.6|11217.5|11216.9|147
1689764100000|2023-07-19 10:55:00|11219.2|11218.6|11216.5|11215.6|11219.7|11219.1|11216.1|11215.5|218
1689764400000|2023-07-19 11:00:00|11216.7|11215.8|11216.8|11216.2|11217.6|11217|11215.9|11215.3|129
1689764700000|2023-07-19 11:05:00|11216.7|11216.1|11217.2|11216.6|11218.8|11218.2|11215.5|11214.9|159
1689765000000|2023-07-19 11:10:00|11217.8|11217.2|11210.7|11210.1|11217.8|11217.2|11210.3|11209.7|171
1689765300000|2023-07-19 11:15:00|11210.6|11210|11213|11212.1|11214.7|11213.8|11210.5|11209.9|190
1689765600000|2023-07-19 11:20:00|11213.1|11212.2|11213.4|11212.5|11215.7|11214.8|11212.5|11211.6|181
1689765900000|2023-07-19 11:25:00|11213.5|11212.6|11214|11213.1|11214.1|11213.5|11211.9|11211|151
1689766200000|2023-07-19 11:30:00|11214.5|11213.6|11211.8|11211.2|11216.5|11215.6|11210.5|11209.6|176
1689766500000|2023-07-19 11:35:00|11211.9|11211.3|11213.7|11213.1|11214.6|11214|11211.7|11211.1|178
1689766800000|2023-07-19 11:40:00|11213.6|11213|11216.4|11215.8|11216.6|11216|11212.3|11211.4|186
1689767100000|2023-07-19 11:45:00|11216.5|11215.9|11219.8|11219.2|11220.8|11219.9|11216.4|11215.8|215
1689767400000|2023-07-19 11:50:00|11219.6|11219|11219.2|11218.3|11220.2|11219.6|11216.5|11215.6|191
1689767700000|2023-07-19 11:55:00|11218.8|11217.9|11213.5|11212.9|11219.5|11218.9|11213.1|11212.5|306
1689768000000|2023-07-19 12:00:00|11213.6|11213|11218.9|11218.3|11219.3|11218.7|11213.6|11213|246
1689768300000|2023-07-19 12:05:00|11218.8|11218.2|11222|11221.1|11223.4|11222.7|11218.5|11217.9|310
1689768600000|2023-07-19 12:10:00|11221.9|11221|11220.1|11219.5|11223.5|11222.6|11218.4|11217.8|225
1689768900000|2023-07-19 12:15:00|11220.2|11219.6|11221.2|11220.6|11223|11222.4|11220.2|11219.6|249
1689769200000|2023-07-19 12:20:00|11221.1|11220.5|11221.9|11221.3|11224.4|11223.8|11220.2|11219.6|274
1689769500000|2023-07-19 12:25:00|11221.7|11221.1|11215.8|11213.7|11221.8|11221.1|11214.8|11213.4|286
1689769800000|2023-07-19 12:30:00|11215.9|11213.6|11216.1|11215.2|11218.1|11217.2|11211.3|11210.7|416
1689770100000|2023-07-19 12:35:00|11216|11215.1|11214.9|11214.3|11219.5|11218.9|11213.9|11213.3|346
1689770400000|2023-07-19 12:40:00|11214.4|11213.8|11215.6|11215|11215.6|11215|11209.3|11208.7|306
1689770700000|2023-07-19 12:45:00|11215.9|11215.3|11211.2|11210.6|11217.4|11216.8|11209.2|11208.5|364
1689771000000|2023-07-19 12:50:00|11210.8|11210.2|11215.6|11215|11215.6|11215|11209.9|11209.3|306
1689771300000|2023-07-19 12:55:00|11216|11215.4|11217.5|11216.9|11219.8|11219.2|11216|11215.4|341
1689771600000|2023-07-19 13:00:00|11217.4|11216.8|11218.5|11217.6|11219.1|11218.5|11215.5|11214.9|379
1689771900000|2023-07-19 13:05:00|11218.4|11217.5|11220|11219.4|11220.9|11220.3|11217.4|11216.8|269
1689772200000|2023-07-19 13:10:00|11219.9|11219.3|11219.6|11219|11220.6|11220|11216.6|11216|264
1689772500000|2023-07-19 13:15:00|11219.7|11219.1|11220.4|11219.5|11221.8|11221.2|11219|11218.4|230
1689772800000|2023-07-19 13:20:00|11220.3|11219.4|11218.4|11217.8|11221.3|11220.7|11218.1|11217.5|274
1689773100000|2023-07-19 13:25:00|11218.6|11218|11214.1|11213.5|11219|11218.4|11214.1|11213.5|218
1689773400000|2023-07-19 13:30:00|11214.4|11213.8|11221.9|11221.3|11223.1|11222.5|11213.6|11213|420
1689773700000|2023-07-19 13:35:00|11222|11221.4|11221|11220.4|11225|11224.2|11219.6|11219|397
1689774000000|2023-07-19 13:40:00|11221.2|11220.6|11220.1|11219.5|11222.6|11222|11218.4|11217.8|367
1689774300000|2023-07-19 13:45:00|11220.6|11220|11219.9|11219.3|11221.1|11220.5|11216.2|11215.6|363
1689774600000|2023-07-19 13:50:00|11219.8|11219.2|11220.5|11219.9|11222.2|11221.6|11219.6|11219|308
1689774900000|2023-07-19 13:55:00|11220.3|11219.7|11213.8|11213.2|11222.1|11221.5|11213.6|11213|414
1689775200000|2023-07-19 14:00:00|11213.5|11212.9|11213|11212.4|11214|11213.4|11210.6|11210|330
1689775500000|2023-07-19 14:05:00|11212.9|11212.3|11201.6|11200.7|11214.7|11214.1|11201.6|11200.7|306
1689775800000|2023-07-19 14:10:00|11201.5|11200.6|11193.8|11192.9|11202.3|11201.4|11190.8|11189.9|647
1689776100000|2023-07-19 14:15:00|11193.6|11192.7|11195.7|11195.1|11198.4|11197.5|11190.5|11189.6|431
1689776400000|2023-07-19 14:20:00|11195.4|11194.8|11190|11189.4|11197.7|11197|11189|11188.4|403
1689776700000|2023-07-19 14:25:00|11189.8|11189.2|11189.6|11188.7|11193.5|11192.6|11188.4|11187.8|400
1689777000000|2023-07-19 14:30:00|11189.7|11188.8|11183.5|11182.6|11193|11192.1|11183.5|11182.6|485
1689777300000|2023-07-19 14:35:00|11183.4|11182.5|11188.5|11187.6|11191.6|11190.7|11183.4|11182.5|476
1689777600000|2023-07-19 14:40:00|11188.2|11187.3|11188.2|11187.3|11192.4|11191.8|11185.3|11184.7|394
1689777900000|2023-07-19 14:45:00|11188.1|11187.2|11176.6|11175.7|11189.1|11188.2|11174.8|11173.9|468
1689778200000|2023-07-19 14:50:00|11176.7|11175.8|11183.8|11183.2|11184.3|11183.7|11175.8|11175.1|455
1689778500000|2023-07-19 14:55:00|11183.7|11183.1|11191|11190.4|11191.5|11190.8|11182.5|11181.6|684
1689778800000|2023-07-19 15:00:00|11190.9|11190.3|11192.1|11191.5|11194.2|11193.6|11190|11189.4|598
1689779100000|2023-07-19 15:05:00|11192.4|11191.8|11192.5|11191.9|11195.7|11194.8|11192.1|11191.5|350
1689779400000|2023-07-19 15:10:00|11192.4|11191.8|11197|11196.4|11198.5|11197.9|11191|11190.4|323
1689779700000|2023-07-19 15:15:00|11196.9|11196|11196.4|11195.8|11198.7|11197.8|11195.9|11195.3|257
1689780000000|2023-07-19 15:20:00|11196.5|11195.9|11196.9|11196.3|11198.4|11197.8|11195.3|11194.7|258
1689780300000|2023-07-19 15:25:00|11196.8|11196.2|11198.4|11197.8|11198.8|11198.2|11196.3|11195.7|232
1689780600000|2023-07-19 15:30:00|11198|11197.4|11195.8|11195.2|11199.6|11199|11195.7|11195.1|266
1689780900000|2023-07-19 15:35:00|11196|11195.4|11192.1|11191.5|11197.9|11197.2|11191.5|11190.9|287
1689781200000|2023-07-19 15:40:00|11192|11191.4|11194.7|11194.1|11195.6|11195|11191.7|11191.1|222
1689781500000|2023-07-19 15:45:00|11194.9|11194.3|11197.1|11196.5|11198.2|11197.6|11194.9|11194.3|260
1689781800000|2023-07-19 15:50:00|11197.2|11196.6|11196.1|11195.5|11199.8|11199|11196.1|11195.5|194
1689782100000|2023-07-19 15:55:00|11196.5|11195.9|11194.2|11193.6|11198.1|11197.5|11193.7|11193.1|223
1689782400000|2023-07-19 16:00:00|11194.4|11193.8|11190.2|11189.6|11195.4|11194.8|11190.2|11189.6|299
1689782700000|2023-07-19 16:05:00|11190.1|11189.5|11189.7|11189.1|11191.4|11190.8|11187.6|11187|251
1689783000000|2023-07-19 16:10:00|11189.8|11189.2|11186.5|11185.9|11189.9|11189.3|11184.1|11183.5|222
1689783300000|2023-07-19 16:15:00|11186.3|11185.7|11181.7|11181.1|11186.7|11186.1|11181.2|11180.6|197
1689783600000|2023-07-19 16:20:00|11182|11181.4|11180.8|11180.2|11182.7|11182.1|11180.5|11179.9|125
1689783900000|2023-07-19 16:25:00|11181.1|11180.5|11182.8|11182.2|11182.8|11182.2|11180.5|11179.9|123
1689784200000|2023-07-19 16:30:00|11182.7|11182.1|11185.1|11184.5|11186.2|11185.6|11182.7|11182.1|176
1689784500000|2023-07-19 16:35:00|11185.3|11184.7|11188|11187.1|11188|11187.1|11184.8|11184.2|121
1689784800000|2023-07-19 16:40:00|11188.1|11187.2|11192.9|11192.3|11193.9|11193|11188|11187.1|176
1689785100000|2023-07-19 16:45:00|11192.8|11192.2|11195|11194.1|11195.3|11194.4|11192.8|11192|116
1689785400000|2023-07-19 16:50:00|11194.9|11194|11190.6|11190|11195|11194.1|11190.5|11189.9|169
1689785700000|2023-07-19 16:55:00|11190.9|11190.3|11192.5|11191.9|11193.1|11192.3|11189.5|11188.9|184
1689786000000|2023-07-19 17:00:00|11192.6|11192|11192|11191.4|11193|11192.4|11190.5|11189.9|176
1689786300000|2023-07-19 17:05:00|11191.5|11190.9|11193.4|11192.8|11194.9|11194|11191.3|11190.7|205
1689786600000|2023-07-19 17:10:00|11193.3|11192.7|11194.9|11194.3|11195.6|11195|11192|11191.4|106
1689786900000|2023-07-19 17:15:00|11194.8|11194.2|11195.3|11194.7|11195.5|11194.9|11193.4|11192.8|146
1689787200000|2023-07-19 17:20:00|11195.4|11194.8|11194.1|11193.5|11195.4|11194.8|11193.3|11192.7|96
1689787500000|2023-07-19 17:25:00|11194.2|11193.6|11192.4|11191.8|11194.2|11193.6|11190.5|11189.9|146
1689787800000|2023-07-19 17:30:00|11192.3|11191.7|11196|11195.4|11196.5|11195.9|11192.1|11191.5|167
1689788100000|2023-07-19 17:35:00|11195.9|11195.3|11194.7|11194.1|11196|11195.4|11194.1|11193.5|123
1689788400000|2023-07-19 17:40:00|11194.5|11193.9|11198.3|11197.4|11198.6|11197.7|11194.5|11193.8|111
1689788700000|2023-07-19 17:45:00|11198.4|11197.5|11198.8|11197.9|11199.8|11198.9|11197.8|11196.9|122
1689789000000|2023-07-19 17:50:00|11199.1|11198.2|11198.6|11197.7|11199.3|11198.5|11197.5|11196.9|125
1689789300000|2023-07-19 17:55:00|11198.4|11197.5|11199.5|11198.9|11199.9|11199.3|11197.9|11197.3|105
1689789600000|2023-07-19 18:00:00|11199.3|11198.7|11199.4|11198.8|11200.4|11199.8|11197.2|11196.6|125
1689789900000|2023-07-19 18:05:00|11199.3|11198.7|11199.4|11198.8|11199.7|11199.1|11198.2|11197.6|137
1689790200000|2023-07-19 18:10:00|11199.5|11198.9|11197.5|11196.9|11200.2|11199.6|11197.2|11196.6|124
1689790500000|2023-07-19 18:15:00|11197.6|11197|11196.8|11196.2|11198.5|11197.9|11196.6|11196|115
1689790800000|2023-07-19 18:20:00|11196.7|11196.1|11197|11196.4|11197|11196.4|11195.5|11194.9|104
1689791100000|2023-07-19 18:25:00|11196.9|11196.3|11199.5|11198.9|11199.9|11199.1|11196.9|11196.3|116
1689791400000|2023-07-19 18:30:00|11199.4|11198.8|11199.6|11199|11200.5|11199.9|11199.1|11198.5|112
1689791700000|2023-07-19 18:35:00|11199.5|11198.9|11200.4|11199.8|11200.6|11200|11199.2|11198.5|93
1689792000000|2023-07-19 18:40:00|11200.1|11199.5|11200.4|11199.8|11200.5|11199.9|11199.7|11199.1|86
1689792300000|2023-07-19 18:45:00|11200.5|11199.9|11199.1|11198.5|11200.5|11199.9|11199.1|11198.5|76
1689792600000|2023-07-19 18:50:00|11198.7|11198.1|11199.9|11199.3|11200|11199.4|11197.6|11197|126
1689792900000|2023-07-19 18:55:00|11199.8|11199.2|11202.2|11201.6|11202.4|11201.8|11199.1|11198.5|147
1689793200000|2023-07-19 19:00:00|11202.1|11201.5|11203.1|11202.5|11204.4|11203.6|11202|11201.4|188
1689793500000|2023-07-19 19:05:00|11203|11202.4|11199.9|11199.3|11203|11202.4|11199.8|11199.2|120
1689793800000|2023-07-19 19:10:00|11200.1|11199.5|11202.1|11201.5|11202.8|11202.2|11200|11199.4|105
1689794100000|2023-07-19 19:15:00|11201.9|11201.3|11202.9|11202.3|11203.5|11202.9|11201.9|11201.3|93
1689794400000|2023-07-19 19:20:00|11203|11202.4|11203.3|11202.7|11203.8|11203.2|11202|11201.4|92
1689794700000|2023-07-19 19:25:00|11203.2|11202.6|11203.4|11202.8|11205.4|11204.8|11202.9|11202.3|102
1689795000000|2023-07-19 19:30:00|11203.5|11202.9|11202.5|11201.9|11204.1|11203.5|11202.4|11201.8|126
1689795300000|2023-07-19 19:35:00|11202.4|11201.8|11199.9|11199.3|11202.5|11201.9|11199.9|11199.3|73
1689795600000|2023-07-19 19:40:00|11200|11199.4|11199.3|11198.7|11200.4|11199.8|11198.7|11198.1|69
1689795900000|2023-07-19 19:45:00|11199.2|11198.6|11199.4|11198.8|11199.5|11198.9|11198.8|11198.2|99
1689796200000|2023-07-19 19:50:00|11199.8|11199.2|11201|11200.4|11201.2|11200.6|11199.8|11199.2|91
1689796500000|2023-07-19 19:55:00|11200.9|11200.3|11204.1|11203.5|11204.5|11203.8|11200.9|11200.3|217
1689796800000|2023-07-19 20:00:00|11204.2|11203.6|11203.6|11203|11205|11204.4|11203.3|11202.7|98
1689797100000|2023-07-19 20:05:00|11203.5|11202.9|11202.3|11201.7|11203.5|11202.9|11201.9|11201.3|60
1689797400000|2023-07-19 20:10:00|11202.4|11201.8|11202|11201.4|11202.9|11202.3|11201.8|11201.2|47
1689797700000|2023-07-19 20:15:00|11202.1|11201.5|11201.1|11200.5|11202.2|11201.6|11201.1|11200.2|43
1689798000000|2023-07-19 20:20:00|11201.2|11200.6|11201.5|11200.9|11201.5|11200.9|11200.9|11200.2|31
1689798300000|2023-07-19 20:25:00|11201.6|11201|11202.1|11201.5|11202.1|11201.5|11201.3|11200.7|28
1689798600000|2023-07-19 20:30:00|11202.2|11201.3|11202.7|11201.8|11203.2|11202.3|11202.2|11201.3|21
1689798900000|2023-07-19 20:35:00|11202.6|11201.7|11202.2|11201.3|11203.1|11202.2|11202.2|11201.3|34
1689799200000|2023-07-19 20:40:00|11202|11201.4|11202.2|11201.3|11203|11202.1|11202|11201.3|36
1689799500000|2023-07-19 20:45:00|11202.3|11201.4|11202.7|11201.5|11203|11202.1|11202|11201.2|81
1689799800000|2023-07-19 20:50:00|11202.5|11201.4|11202.8|11201.7|11202.8|11201.7|11201.9|11201|61
1689800100000|2023-07-19 20:55:00|11203.1|11201.4|11204.3|11197.7|11204.5|11201.8|11203.1|11197.7|98
1689800400000|2023-07-19 21:00:00|11203.8|11197.2|11202.6|11196|11204|11197.4|11202.6|11196|58
1689800700000|2023-07-19 21:05:00|11202.7|11196.1|11202.3|11195.7|11203.2|11196.6|11202.3|11195.7|18
1689801000000|2023-07-19 21:10:00|11202.4|11195.8|11203.7|11197.1|11203.7|11197.1|11202.3|11195.7|19
1689801300000|2023-07-19 21:15:00|11203.6|11197|11204.5|11197.9|11204.5|11197.9|11203.5|11196.9|28
1689801600000|2023-07-19 21:20:00|11204.6|11198|11202.2|11195.6|11205.2|11198.6|11202.1|11195.5|69
1689801900000|2023-07-19 21:25:00|11202.3|11195.7|11201.2|11194.6|11207.5|11200.9|11200.7|11194.1|68
1689802200000|2023-07-19 21:30:00|11201.4|11194.8|11203.8|11197.2|11204.8|11198.2|11201.4|11194.8|42
1689802500000|2023-07-19 21:35:00|11203.9|11197.3|11204.1|11197.5|11204.1|11197.5|11201.9|11195.3|33
1689802800000|2023-07-19 21:40:00|11204|11197.4|11204.8|11198.2|11204.8|11198.2|11204|11197.4|12
1689803100000|2023-07-19 21:45:00|11204.7|11198.1|11204.3|11197.7|11205.7|11199.1|11204.2|11197.6|35
1689803400000|2023-07-19 21:50:00|11204.2|11197.6|11203.6|11198.1|11204.2|11198.1|11203.5|11197.3|50
1689803700000|2023-07-19 21:55:00|11203.7|11198.2|11203.5|11199|11204.6|11199.1|11203.2|11197.1|89
1689804000000|2023-07-19 22:00:00|11203.4|11199.1|11201.7|11199.3|11205|11200|11201.2|11198.1|142
1689804300000|2023-07-19 22:05:00|11201.4|11199.6|11201.5|11200.4|11201.8|11200.6|11200.8|11199.6|64
1689804600000|2023-07-19 22:10:00|11201.4|11200.5|11200.1|11198.9|11201.5|11200.5|11199.9|11198.8|77
1689804900000|2023-07-19 22:15:00|11199.9|11199|11201|11199.8|11201.1|11200|11199.9|11198.9|56
1689805200000|2023-07-19 22:20:00|11200.9|11199.6|11201.6|11200.3|11201.6|11200.4|11200.2|11199|75
1689805500000|2023-07-19 22:25:00|11201.8|11200.4|11201.5|11200.3|11202|11200.8|11200.9|11199.9|66
1689805800000|2023-07-19 22:30:00|11201.4|11200.4|11200.5|11199.3|11201.4|11200.4|11200.4|11199.3|40
1689806100000|2023-07-19 22:35:00|11200.4|11199.4|11200.9|11200|11201.5|11200.5|11199.8|11198.9|66
1689806400000|2023-07-19 22:40:00|11201|11199.9|11201.9|11201|11202.2|11201.3|11200.9|11199.9|63
1689806700000|2023-07-19 22:45:00|11201.8|11200.9|11202.5|11201.6|11202.5|11201.6|11200.3|11199.4|91
1689807000000|2023-07-19 22:50:00|11202.4|11201.5|11203.4|11202.5|11203.4|11202.5|11202|11201.1|40
1689807300000|2023-07-19 22:55:00|11203.5|11202.6|11203.9|11203|11204.3|11203.4|11203|11202.1|39
1689807600000|2023-07-19 23:00:00|11203.8|11202.9|11203.2|11202.3|11204.3|11203.4|11202.9|11202|81
1689807900000|2023-07-19 23:05:00|11203.3|11202.4|11203.5|11202.6|11204|11203.1|11202.8|11201.9|46
1689808200000|2023-07-19 23:10:00|11203.6|11202.7|11203|11202.1|11204|11203.1|11203|11202.1|46
1689808500000|2023-07-19 23:15:00|11203.1|11202.2|11203.9|11203|11204.1|11203.2|11203|11202.1|34
1689808800000|2023-07-19 23:20:00|11203.8|11202.9|11203.3|11202.4|11204|11203.1|11202.9|11202|27
1689809100000|2023-07-19 23:25:00|11203.4|11202.5|11204.2|11203.3|11204.2|11203.3|11203.1|11202.2|34
1689809400000|2023-07-19 23:30:00|11204.5|11203.6|11204.2|11203.3|11204.8|11203.9|11204.1|11203.2|28
1689809700000|2023-07-19 23:35:00|11204.5|11203.6|11204.6|11203.7|11204.7|11203.8|11204.1|11203.2|24
1689810000000|2023-07-19 23:40:00|11204.7|11203.8|11205.3|11204.4|11205.3|11204.4|11204.7|11203.8|27
1689810300000|2023-07-19 23:45:00|11205.2|11204.3|11205.1|11204.2|11205.4|11204.5|11205|11204.1|32
1689810600000|2023-07-19 23:50:00|11205.2|11204.3|11205.6|11204.7|11205.8|11204.9|11205|11204.1|34
1689810900000|2023-07-19 23:55:00|11205.7|11204.8|11205.5|11204.6|11205.7|11204.8|11205|11204.1|42
1689811200000|2023-07-20 00:00:00|11205.6|11204.7|11205.4|11204.5|11207.2|11206.3|11204.3|11203.4|118
1689811500000|2023-07-20 00:05:00|11205.3|11204.4|11206.9|11206|11207.1|11206.2|11205.3|11204.4|117
1689811800000|2023-07-20 00:10:00|11207|11206.1|11207.8|11206.9|11208.3|11207.4|11206.2|11205.3|96
1689812100000|2023-07-20 00:15:00|11207.9|11207|11207.2|11206.3|11207.9|11207|11206.5|11205.8|76
1689812400000|2023-07-20 00:20:00|11207.1|11206.2|11208.4|11207.5|11208.7|11207.8|11207|11206.1|82
1689812700000|2023-07-20 00:25:00|11208.3|11207.4|11209.5|11208.6|11210.2|11209.3|11208.2|11207.3|78
1689813000000|2023-07-20 00:30:00|11209.3|11208.4|11213.2|11212.3|11213.9|11213|11209|11208.1|154
1689813300000|2023-07-20 00:35:00|11213.3|11212.4|11214.2|11213.3|11214.6|11213.7|11213.2|11212.3|102
1689813600000|2023-07-20 00:40:00|11214.3|11213.4|11213.9|11213|11214.3|11213.4|11212.7|11211.8|107
1689813900000|2023-07-20 00:45:00|11213.8|11212.9|11213.1|11212.2|11214.8|11213.9|11213.1|11212.2|79
1689814200000|2023-07-20 00:50:00|11213.2|11212.3|11219.4|11218.5|11219.7|11218.8|11213.2|11212.3|245
1689814500000|2023-07-20 00:55:00|11220|11219.1|11218.8|11217.9|11220.6|11219.7|11218.8|11217.9|166
1689814800000|2023-07-20 01:00:00|11218.7|11217.8|11219|11218.1|11220|11219.1|11217.9|11217|149
1689815100000|2023-07-20 01:05:00|11218.9|11218|11218|11217.1|11219.9|11219|11217.9|11217|110
1689815400000|2023-07-20 01:10:00|11218.1|11217.2|11217.1|11216.2|11218.1|11217.2|11216|11215.1|83
1689815700000|2023-07-20 01:15:00|11217|11216.1|11220.5|11219.6|11221.9|11221|11217|11216.1|237
1689816000000|2023-07-20 01:20:00|11220.6|11219.7|11223|11222.1|11223.6|11222.7|11219.5|11218.6|216
1689816300000|2023-07-20 01:25:00|11223.3|11222.4|11223|11222.1|11225.8|11225|11222.7|11221.8|213
1689816600000|2023-07-20 01:30:00|11223.3|11222.4|11226.4|11225.5|11227.7|11226.8|11222.5|11221.6|408
1689816900000|2023-07-20 01:35:00|11226.6|11225.7|11226.5|11225.6|11228.6|11227.7|11225.8|11224.9|384
1689817200000|2023-07-20 01:40:00|11226.4|11225.5|11227.3|11226.7|11228.1|11227.5|11224.7|11224.1|346
1689817500000|2023-07-20 01:45:00|11227.1|11226.5|11228|11227.1|11229.1|11228.2|11227|11226.1|230
1689817800000|2023-07-20 01:50:00|11227.9|11227|11227.6|11226.7|11228.6|11227.7|11226.5|11225.6|176
1689818100000|2023-07-20 01:55:00|11227.8|11226.9|11226.2|11225.3|11228.1|11227.2|11225|11224.1|196
1689818400000|2023-07-20 02:00:00|11226.4|11225.5|11229.6|11228.7|11229.7|11228.8|11225.7|11224.8|197
1689818700000|2023-07-20 02:05:00|11229.5|11228.6|11227|11226.1|11229.7|11228.8|11226.8|11225.9|155
1689819000000|2023-07-20 02:10:00|11226.8|11225.9|11226.1|11225.2|11227.7|11226.8|11225.6|11224.7|152
1689819300000|2023-07-20 02:15:00|11226.2|11225.3|11227.5|11226.6|11227.7|11226.8|11225.1|11224.2|128
1689819600000|2023-07-20 02:20:00|11227.4|11226.5|11227.2|11226.3|11227.9|11227|11226.2|11225.3|95
1689819900000|2023-07-20 02:25:00|11227.1|11226.2|11226.5|11225.6|11228.6|11227.7|11226.5|11225.6|93
1689820200000|2023-07-20 02:30:00|11226.3|11225.4|11228.3|11227.4|11228.3|11227.4|11225.3|11224.7|123
1689820500000|2023-07-20 02:35:00|11228.4|11227.5|11225.4|11224.5|11228.5|11227.6|11224.9|11224|118
1689820800000|2023-07-20 02:40:00|11225.5|11224.6|11223.5|11222.9|11225.5|11224.7|11223.5|11222.6|75
1689821100000|2023-07-20 02:45:00|11223.6|11223|11225.9|11225|11226|11225.1|11223.4|11222.8|111
1689821400000|2023-07-20 02:50:00|11225.8|11224.9|11225|11224.1|11226.1|11225.2|11224|11223.1|117
1689821700000|2023-07-20 02:55:00|11224.9|11224|11225.7|11224.8|11226.8|11225.9|11221.7|11220.8|243
1689822000000|2023-07-20 03:00:00|11225.9|11225|11220.3|11219.7|11225.9|11225|11220.3|11219.7|170
1689822300000|2023-07-20 03:05:00|11220.2|11219.6|11222|11221.1|11222.7|11222|11219.1|11218.2|112
1689822600000|2023-07-20 03:10:00|11221.8|11220.9|11223.3|11222.7|11223.6|11222.7|11220.9|11220|132
1689822900000|2023-07-20 03:15:00|11223.2|11222.3|11226|11225.1|11226.9|11226|11223.1|11222.2|196
1689823200000|2023-07-20 03:20:00|11226.1|11225.2|11227.6|11226.7|11227.8|11226.9|11225.8|11224.9|100
1689823500000|2023-07-20 03:25:00|11227.7|11226.8|11226|11225.1|11227.9|11227|11225.6|11224.7|81
1689823800000|2023-07-20 03:30:00|11225.9|11225|11224.4|11223.8|11225.9|11225|11224.4|11223.7|90
1689824100000|2023-07-20 03:35:00|11224.5|11223.9|11224.7|11223.8|11225.2|11224.3|11224.1|11223.2|109
1689824400000|2023-07-20 03:40:00|11224.6|11223.7|11226.1|11225.2|11226.2|11225.3|11224.5|11223.6|97
1689824700000|2023-07-20 03:45:00|11226.2|11225.3|11226.1|11225.2|11226.6|11225.7|11225.3|11224.4|94
1689825000000|2023-07-20 03:50:00|11226|11225.1|11225.7|11224.8|11226.5|11225.6|11224.9|11224|60
1689825300000|2023-07-20 03:55:00|11225.6|11224.7|11226.4|11225.5|11227.2|11226.3|11225.3|11224.4|105
1689825600000|2023-07-20 04:00:00|11226.5|11225.6|11227.1|11226.2|11227.2|11226.3|11226|11225.1|76
1689825900000|2023-07-20 04:05:00|11227|11226.1|11225|11224.1|11227.3|11226.4|11224.5|11223.6|47
1689826200000|2023-07-20 04:10:00|11225.1|11224.2|11225.3|11224.4|11226.3|11225.4|11225|11224.1|72
1689826500000|2023-07-20 04:15:00|11225.2|11224.3|11221.8|11220.9|11225.2|11224.3|11221.6|11220.7|70
1689826800000|2023-07-20 04:20:00|11221.9|11221|11221.6|11220.7|11222.4|11221.5|11220.6|11219.7|84
1689827100000|2023-07-20 04:25:00|11221.5|11220.6|11223.9|11223|11224|11223.1|11221.4|11220.5|72
1689827400000|2023-07-20 04:30:00|11223.8|11222.9|11222.1|11221.2|11223.8|11222.9|11221.5|11220.6|79
1689827700000|2023-07-20 04:35:00|11222|11221.1|11221.5|11220.6|11222.5|11221.6|11221|11220.1|74
1689828000000|2023-07-20 04:40:00|11221.6|11220.7|11223.7|11222.8|11223.7|11222.8|11221.3|11220.4|71
1689828300000|2023-07-20 04:45:00|11223.6|11222.7|11222.3|11221.4|11223.6|11222.7|11221.9|11221|63
1689828600000|2023-07-20 04:50:00|11222.4|11221.5|11222.1|11221.2|11223|11222.1|11221.6|11220.7|69
1689828900000|2023-07-20 04:55:00|11222.4|11221.5|11221.7|11220.8|11222.6|11221.8|11220.9|11220|89
1689829200000|2023-07-20 05:00:00|11221.9|11221|11222.5|11221.6|11223.6|11222.7|11221|11220.1|103
1689829500000|2023-07-20 05:05:00|11222.6|11221.7|11219.6|11218.7|11222.8|11221.9|11219.4|11218.5|129
1689829800000|2023-07-20 05:10:00|11220|11219.1|11221.1|11220.2|11221.7|11220.8|11219.8|11218.9|81
1689830100000|2023-07-20 05:15:00|11220.9|11220|11221.8|11220.9|11222.3|11221.4|11220.6|11219.7|99
1689830400000|2023-07-20 05:20:00|11221.9|11221|11222.5|11221.6|11223.6|11222.7|11221.3|11220.4|106
1689830700000|2023-07-20 05:25:00|11222.8|11221.9|11220|11219.1|11223.2|11222.3|11219.8|11218.9|96
1689831000000|2023-07-20 05:30:00|11220.1|11219.2|11218.6|11217.7|11220.1|11219.2|11215.8|11214.9|144
1689831300000|2023-07-20 05:35:00|11219|11218.1|11215.9|11215|11219.1|11218.2|11215.3|11214.4|140
1689831600000|2023-07-20 05:40:00|11216|11215.1|11215.1|11214.2|11216.1|11215.2|11214.6|11213.7|130
1689831900000|2023-07-20 05:45:00|11215|11214.1|11215|11214.1|11216.3|11215.4|11214.7|11213.8|109
1689832200000|2023-07-20 05:50:00|11214.9|11214|11216.1|11215.2|11218.1|11217.2|11213.9|11212.9|155
1689832500000|2023-07-20 05:55:00|11216.2|11215.3|11217.7|11216.4|11219.4|11218.5|11216.2|11215.3|352
1689832800000|2023-07-20 06:00:00|11217.8|11216.5|11214.6|11213.7|11218.9|11217.8|11214.1|11213.2|235
1689833100000|2023-07-20 06:05:00|11214.7|11213.8|11209.5|11208.6|11214.7|11213.8|11208.5|11207.6|211
1689833400000|2023-07-20 06:10:00|11209.4|11208.5|11209.6|11208.7|11211.5|11210.6|11208.5|11207.6|226
1689833700000|2023-07-20 06:15:00|11209.8|11208.9|11206.5|11205.6|11210|11209.1|11206.3|11205.6|170
1689834000000|2023-07-20 06:20:00|11206.6|11205.7|11209.8|11208.9|11210.1|11209.2|11206|11205.2|147
1689834300000|2023-07-20 06:25:00|11209.9|11209|11212.5|11211.6|11213.6|11212.8|11209.9|11209|203
1689834600000|2023-07-20 06:30:00|11212.4|11211.5|11212.2|11211.6|11213.1|11212.3|11211.5|11210.7|151
1689834900000|2023-07-20 06:35:00|11212.1|11211.5|11212.9|11212|11216.7|11215.8|11212|11211.4|157
1689835200000|2023-07-20 06:40:00|11213.2|11212.3|11210.4|11209.5|11214|11213.2|11208.7|11207.8|201
1689835500000|2023-07-20 06:45:00|11210.2|11209.6|11211.2|11210.3|11211.3|11210.5|11208.9|11208|147
1689835800000|2023-07-20 06:50:00|11211.1|11210.2|11210.6|11210|11211.2|11210.3|11208.9|11208.3|126
1689836100000|2023-07-20 06:55:00|11210.5|11209.9|11211.1|11210.5|11211.5|11210.9|11209.4|11208.7|174
1689836400000|2023-07-20 07:00:00|11211|11210.4|11217.3|11216.7|11217.6|11217|11208.5|11207.9|368
1689836700000|2023-07-20 07:05:00|11217.2|11216.6|11216.8|11215.9|11219.8|11218.9|11213.6|11213|283
1689837000000|2023-07-20 07:10:00|11216.9|11216|11217.6|11217|11218|11217.4|11213.6|11213|265
1689837300000|2023-07-20 07:15:00|11217.5|11216.9|11216.7|11215.8|11219.2|11218.6|11214.9|11214|274
1689837600000|2023-07-20 07:20:00|11216.6|11215.7|11217.3|11216.7|11221.2|11220.6|11216.1|11215.4|273
1689837900000|2023-07-20 07:25:00|11216.8|11216.2|11214.8|11214.2|11219.8|11219.2|11213.7|11213.1|255
1689838200000|2023-07-20 07:30:00|11214.5|11213.9|11217.1|11216.5|11219.5|11218.6|11213.8|11213.2|272
1689838500000|2023-07-20 07:35:00|11217.2|11216.6|11199.1|11198.5|11217.8|11217.2|11198.9|11198.3|356
1689838800000|2023-07-20 07:40:00|11199.3|11198.7|11202.1|11201.5|11204.1|11203.5|11198.6|11198|282
1689839100000|2023-07-20 07:45:00|11202.4|11201.8|11201.3|11200.4|11204.2|11203.6|11199.7|11199.1|269
1689839400000|2023-07-20 07:50:00|11201.2|11200.3|11203.4|11202.5|11203.4|11202.8|11198.3|11197.7|242
1689839700000|2023-07-20 07:55:00|11203.2|11202.3|11206|11205.1|11206|11205.4|11201.4|11200.8|284
1689840000000|2023-07-20 08:00:00|11205.9|11205|11207.1|11206.2|11208.8|11208|11205.5|11204.6|362
1689840300000|2023-07-20 08:05:00|11206.9|11206.3|11208.1|11207.2|11209|11208.2|11206.8|11206.1|170
1689840600000|2023-07-20 08:10:00|11207.6|11206.7|11211.6|11211|11212.1|11211.5|11207.5|11206.6|165
1689840900000|2023-07-20 08:15:00|11211.5|11210.9|11211.4|11210.5|11212.2|11211.4|11210.2|11209.6|207
1689841200000|2023-07-20 08:20:00|11211|11210.1|11210.4|11209.8|11213.9|11213.3|11209.9|11209.3|215
1689841500000|2023-07-20 08:25:00|11210.6|11210|11206.9|11206.3|11211.7|11211.1|11205.8|11205.2|238
1689841800000|2023-07-20 08:30:00|11206.7|11206.1|11206.6|11206|11209.6|11208.9|11203.5|11202.9|275
1689842100000|2023-07-20 08:35:00|11206.7|11206.1|11204.3|11203.4|11207.7|11207.1|11201.4|11200.7|238
1689842400000|2023-07-20 08:40:00|11204.2|11203.3|11203.8|11202.9|11206.6|11205.7|11203.4|11202.5|225
1689842700000|2023-07-20 08:45:00|11203.7|11202.8|11204.8|11204.2|11206.2|11205.6|11201.7|11201.1|244
1689843000000|2023-07-20 08:50:00|11204.4|11203.8|11207.2|11206.6|11207.3|11206.7|11204.4|11203.8|204
1689843300000|2023-07-20 08:55:00|11207.1|11206.5|11208.8|11207.9|11210.1|11209.5|11206.7|11206.1|181
1689843600000|2023-07-20 09:00:00|11208.7|11207.8|11207|11206.4|11208.7|11207.8|11205.3|11204.7|261
1689843900000|2023-07-20 09:05:00|11206.9|11206.3|11209.8|11209.2|11210.4|11209.8|11206.9|11206.3|157
1689844200000|2023-07-20 09:10:00|11210.1|11209.5|11208.7|11208.1|11210.2|11209.6|11208.2|11207.6|152
1689844500000|2023-07-20 09:15:00|11208.6|11208|11212.6|11212|11212.6|11212|11208.4|11207.8|166
1689844800000|2023-07-20 09:20:00|11212.5|11211.9|11209.7|11209.1|11212.8|11212.2|11208.6|11208|173
1689845100000|2023-07-20 09:25:00|11209.8|11209.2|11210.7|11210.1|11212.3|11211.7|11209.3|11208.7|157
1689845400000|2023-07-20 09:30:00|11210.6|11210|11212.4|11211.8|11212.4|11211.8|11210.4|11209.8|155
1689845700000|2023-07-20 09:35:00|11212.5|11211.9|11212.7|11212.1|11214.5|11213.9|11210.9|11210.3|138
1689846000000|2023-07-20 09:40:00|11212.5|11211.9|11211.3|11210.7|11214.5|11213.9|11210.9|11210.3|203
1689846300000|2023-07-20 09:45:00|11211.2|11210.6|11213|11212.4|11214.2|11213.5|11211.2|11210.6|175
1689846600000|2023-07-20 09:50:00|11212.5|11211.9|11213.6|11213|11214.6|11214|11211.8|11211.2|209
1689846900000|2023-07-20 09:55:00|11213.5|11212.9|11212.5|11211.6|11213.5|11212.9|11211.7|11211.1|141
1689847200000|2023-07-20 10:00:00|11212.4|11211.5|11210.5|11209.6|11213.2|11212.5|11210|11209.3|189
1689847500000|2023-07-20 10:05:00|11210.9|11210|11207|11206.4|11210.9|11210|11204.1|11203.5|171
1689847800000|2023-07-20 10:10:00|11206.8|11206.2|11208.8|11208.2|11208.8|11208.2|11206.7|11206.1|149
1689848100000|2023-07-20 10:15:00|11208.9|11208.3|11212.5|11211.9|11212.5|11211.9|11208.9|11208.3|167
1689848400000|2023-07-20 10:20:00|11212.6|11212|11211.5|11210.9|11212.9|11212.3|11211.1|11210.4|155
1689848700000|2023-07-20 10:25:00|11211.7|11211.1|11211.3|11210.7|11212.6|11211.8|11210.9|11210|165
1689849000000|2023-07-20 10:30:00|11211.4|11210.8|11212.9|11212.3|11213.8|11213.2|11210.1|11209.2|156
1689849300000|2023-07-20 10:35:00|11213|11212.4|11212.6|11212|11214.5|11213.9|11212.5|11211.9|143
1689849600000|2023-07-20 10:40:00|11212.4|11211.8|11213.1|11212.2|11217.2|11216.4|11212.3|11211.7|183
1689849900000|2023-07-20 10:45:00|11212.9|11212|11204.1|11203.5|11213|11212.2|11203.7|11203.1|228
1689850200000|2023-07-20 10:50:00|11204|11203.4|11205.2|11204.6|11205.2|11204.6|11201.9|11201.3|156
1689850500000|2023-07-20 10:55:00|11205.1|11204.5|11204.5|11203.9|11206.2|11205.6|11204.1|11203.5|216
1689850800000|2023-07-20 11:00:00|11204.4|11203.8|11203.6|11203|11205.5|11204.9|11203|11202.4|161
1689851100000|2023-07-20 11:05:00|11203.5|11202.9|11202.5|11201.9|11205.7|11205.1|11202.3|11201.7|168
1689851400000|2023-07-20 11:10:00|11202.8|11202.2|11200.4|11199.8|11205.7|11204.8|11200.4|11199.8|175
1689851700000|2023-07-20 11:15:00|11200.3|11199.7|11202.3|11201.7|11204.1|11203.5|11199.1|11198.5|172
1689852000000|2023-07-20 11:20:00|11202.4|11201.8|11202.9|11202.3|11203.6|11203|11201.8|11201.2|154
1689852300000|2023-07-20 11:25:00|11202.8|11202.2|11204.3|11203.7|11205.5|11204.9|11201.8|11201.2|158
1689852600000|2023-07-20 11:30:00|11204.4|11203.8|11209|11208.4|11209.3|11208.7|11203.5|11202.9|160
1689852900000|2023-07-20 11:35:00|11208.9|11208.3|11210.4|11209.8|11210.9|11210.3|11208.7|11208.1|127
1689853200000|2023-07-20 11:40:00|11210.3|11209.7|11208.7|11208.1|11212.6|11212|11208.3|11207.7|169
1689853500000|2023-07-20 11:45:00|11208.8|11208.2|11206.3|11205.7|11209.4|11208.8|11205.8|11205.2|143
1689853800000|2023-07-20 11:50:00|11206.2|11205.6|11210|11209.4|11211.2|11210.6|11205.6|11205|185
1689854100000|2023-07-20 11:55:00|11209.9|11209.3|11207.4|11206.8|11213|11212.4|11206.7|11206.1|212
1689854400000|2023-07-20 12:00:00|11207|11206.4|11198.4|11197.8|11207.1|11206.5|11197.7|11197.1|338
1689854700000|2023-07-20 12:05:00|11198.3|11197.7|11197.4|11196.8|11199.2|11198.6|11193.9|11193.3|331
1689855000000|2023-07-20 12:10:00|11197.3|11196.7|11197|11196.4|11197.3|11196.7|11193.7|11193.1|366
1689855300000|2023-07-20 12:15:00|11197.2|11196.6|11197.4|11196.8|11199.9|11199.3|11197|11196.4|228
1689855600000|2023-07-20 12:20:00|11197|11196.4|11193.5|11192.9|11197.3|11196.7|11191.5|11190.9|332
1689855900000|2023-07-20 12:25:00|11193.4|11192.8|11196.9|11193.4|11197|11195.9|11193.1|11192.2|293
1689856200000|2023-07-20 12:30:00|11197.2|11192.9|11186.1|11185.5|11197.2|11192.9|11183.3|11182.5|972
1689856500000|2023-07-20 12:35:00|11185.8|11185.2|11179.5|11178.9|11188.6|11187.7|11178.5|11177.9|641
1689856800000|2023-07-20 12:40:00|11179.9|11179.3|11179.7|11179.1|11183.8|11183.2|11177.3|11176.7|629
1689857100000|2023-07-20 12:45:00|11179.9|11179.3|11182.5|11181.9|11183.3|11182.7|11178.5|11177.6|511
1689857400000|2023-07-20 12:50:00|11182.4|11181.8|11184.2|11183.6|11185.3|11184.6|11181.7|11180.8|375
1689857700000|2023-07-20 12:55:00|11184|11183.1|11183|11182.4|11186.4|11185.8|11181.3|11180.4|406
1689858000000|2023-07-20 13:00:00|11182.9|11182.3|11179.8|11179.2|11185.8|11184.9|11178.9|11178|490
1689858300000|2023-07-20 13:05:00|11179.7|11179.1|11177|11176.4|11179.7|11179.1|11172.4|11171.8|489
1689858600000|2023-07-20 13:10:00|11176.9|11176.3|11176.5|11175.9|11177.7|11177.1|11174.5|11173.9|359
1689858900000|2023-07-20 13:15:00|11176.6|11176|11183.1|11182.5|11185.9|11185|11176.6|11176|346
1689859200000|2023-07-20 13:20:00|11183|11182.4|11183|11182.4|11185.2|11184.6|11182.1|11181.5|258
1689859500000|2023-07-20 13:25:00|11182.6|11182|11186.7|11185.8|11187.4|11186.5|11182|11181.4|313
1689859800000|2023-07-20 13:30:00|11186.6|11186|11183.1|11182.5|11188.3|11187.7|11183|11182.4|395
1689860100000|2023-07-20 13:35:00|11183.2|11182.6|11179.3|11178.7|11183.5|11182.9|11179.2|11178.6|422
1689860400000|2023-07-20 13:40:00|11179.4|11178.8|11180.2|11179.6|11183.1|11182.5|11179.2|11178.6|319
1689860700000|2023-07-20 13:45:00|11180.1|11179.5|11181.8|11181.2|11183|11182.4|11179.6|11179|302
1689861000000|2023-07-20 13:50:00|11181.7|11181.1|11182.9|11182.3|11184.2|11183.6|11180|11179.4|313
1689861300000|2023-07-20 13:55:00|11182.7|11182.1|11184.1|11182.5|11185.4|11184.8|11180.4|11179.8|336
1689861600000|2023-07-20 14:00:00|11184.7|11182.6|11183.5|11182.9|11189.1|11188.5|11182.5|11181.9|519
1689861900000|2023-07-20 14:05:00|11183.4|11182.8|11168|11167.4|11184.5|11183.9|11167.9|11167.2|533
1689862200000|2023-07-20 14:10:00|11168.1|11167.5|11166.7|11166.1|11172.4|11171.7|11164.6|11164|637
1689862500000|2023-07-20 14:15:00|11166.6|11166|11163.3|11162.7|11168|11167.4|11161.4|11160.8|542
1689862800000|2023-07-20 14:20:00|11163.2|11162.6|11158|11157.4|11164.4|11163.8|11157|11156.1|401
1689863100000|2023-07-20 14:25:00|11158.2|11157.3|11149.2|11148.3|11158.4|11157.6|11149.2|11148.3|498
1689863400000|2023-07-20 14:30:00|11149.3|11148.7|11145.7|11145.1|11150.8|11150|11144.4|11143.6|583
1689863700000|2023-07-20 14:35:00|11145.8|11145.2|11144.2|11143.6|11149.2|11148.3|11143.8|11143.2|440
1689864000000|2023-07-20 14:40:00|11144.5|11143.9|11143.7|11143.1|11145.7|11145.1|11141|11140.4|512
1689864300000|2023-07-20 14:45:00|11143.6|11143|11144.6|11144|11146.5|11145.9|11141.5|11140.9|447
1689864600000|2023-07-20 14:50:00|11144.8|11144.2|11143.3|11142.7|11146.8|11146.2|11142.2|11141.6|388
1689864900000|2023-07-20 14:55:00|11143.2|11142.6|11147.5|11146.6|11148.3|11147.5|11142|11141.4|418
1689865200000|2023-07-20 15:00:00|11147.4|11146.8|11152|11151.1|11152.4|11151.5|11146.8|11146.2|385
1689865500000|2023-07-20 15:05:00|11151.9|11151|11148.7|11148.1|11152.8|11151.9|11148.4|11147.8|198
1689865800000|2023-07-20 15:10:00|11148.9|11148.3|11148.8|11148.2|11152.9|11152.3|11148.8|11148.2|226
1689866100000|2023-07-20 15:15:00|11148.6|11148|11144.3|11143.7|11149.7|11149.1|11144.1|11143.3|251
1689866400000|2023-07-20 15:20:00|11144.4|11143.8|11146.2|11145.6|11147.2|11146.6|11142.8|11142.2|274
1689866700000|2023-07-20 15:25:00|11146.1|11145.5|11142.6|11142|11146.1|11145.5|11141.9|11141.3|221
1689867000000|2023-07-20 15:30:00|11142.5|11141.9|11140.8|11140.2|11143.1|11142.5|11140.5|11139.9|175
1689867300000|2023-07-20 15:35:00|11140.9|11140.3|11141.5|11140.9|11142.1|11141.5|11140.4|11139.8|164
1689867600000|2023-07-20 15:40:00|11141.4|11140.8|11136.4|11135.8|11143.2|11142.6|11135.6|11135|261
1689867900000|2023-07-20 15:45:00|11136.3|11135.7|11132.7|11132.1|11137.2|11136.6|11132.5|11131.9|221
1689868200000|2023-07-20 15:50:00|11132.6|11132|11134.3|11133.7|11136.4|11135.6|11132.4|11131.8|279
1689868500000|2023-07-20 15:55:00|11134.4|11133.8|11135.3|11134.7|11137.6|11136.7|11134.2|11133.6|229
1689868800000|2023-07-20 16:00:00|11135.2|11134.6|11135.8|11135.2|11138.5|11137.9|11135|11134.4|237
1689869100000|2023-07-20 16:05:00|11135.9|11135.3|11138.5|11137.9|11139|11138.4|11134.9|11134.3|140
1689869400000|2023-07-20 16:10:00|11138.3|11137.7|11134|11133.4|11138.4|11137.8|11133.7|11133.1|170
1689869700000|2023-07-20 16:15:00|11134.2|11133.6|11130.2|11129.6|11134.9|11134.3|11130.1|11129.5|251
1689870000000|2023-07-20 16:20:00|11130.3|11129.7|11127.7|11127.1|11130.5|11129.9|11127.5|11126.9|150
1689870300000|2023-07-20 16:25:00|11127.8|11126.9|11129.1|11128.5|11129.2|11128.6|11127|11126.4|225
1689870600000|2023-07-20 16:30:00|11129|11128.4|11126.8|11126.2|11129.5|11128.9|11126.5|11125.9|169
1689870900000|2023-07-20 16:35:00|11126.7|11126.1|11123.8|11123.2|11126.7|11126.1|11123.6|11123|138
1689871200000|2023-07-20 16:40:00|11123.7|11123.1|11120.3|11119.7|11124.8|11124.2|11119.9|11119.3|174
1689871500000|2023-07-20 16:45:00|11120.7|11120.1|11120.5|11119.9|11120.8|11120.2|11118.8|11118.2|172
1689871800000|2023-07-20 16:50:00|11120.6|11120|11122.5|11121.9|11123.5|11122.9|11120.6|11120|144
1689872100000|2023-07-20 16:55:00|11122.4|11121.8|11124.5|11123.9|11124.8|11124.2|11121.5|11120.9|167
1689872400000|2023-07-20 17:00:00|11124.6|11124|11124.6|11124|11126.6|11125.9|11124.4|11123.7|189
1689872700000|2023-07-20 17:05:00|11125.1|11124.5|11124.1|11123.5|11127|11126.1|11124.1|11123.5|199
1689873000000|2023-07-20 17:10:00|11124.2|11123.6|11124.5|11123.9|11125.4|11124.8|11123.7|11123.1|108
1689873300000|2023-07-20 17:15:00|11124.8|11124.2|11122.6|11122|11125.3|11124.7|11122.4|11121.8|119
1689873600000|2023-07-20 17:20:00|11122.3|11121.7|11125|11124.4|11126|11125.4|11122.3|11121.7|128
1689873900000|2023-07-20 17:25:00|11124.7|11124.1|11127.2|11126.3|11127.4|11126.6|11124.4|11123.8|176
1689874200000|2023-07-20 17:30:00|11127.1|11126.5|11127.3|11126.4|11127.8|11126.9|11125.1|11124.2|153
1689874500000|2023-07-20 17:35:00|11127.4|11126.5|11127.9|11127|11128.4|11127.5|11126.6|11125.7|121
1689874800000|2023-07-20 17:40:00|11127.8|11126.9|11133.7|11133.1|11133.9|11133.3|11127.4|11126.5|153
1689875100000|2023-07-20 17:45:00|11133.4|11132.5|11132.8|11132.2|11135.3|11134.5|11132.8|11132.2|127
1689875400000|2023-07-20 17:50:00|11132.7|11132.1|11130.6|11130|11133.6|11133|11130.5|11129.9|69
1689875700000|2023-07-20 17:55:00|11130.5|11129.9|11130.6|11130|11131.7|11130.9|11130.5|11129.9|84
1689876000000|2023-07-20 18:00:00|11130.7|11130.1|11129.2|11128.6|11131|11130.4|11128|11127.4|97
1689876300000|2023-07-20 18:05:00|11129.1|11128.5|11130.7|11130.1|11131|11130.4|11128.3|11127.7|66
1689876600000|2023-07-20 18:10:00|11130.6|11130|11128.6|11128|11130.6|11130|11128|11127.4|86
1689876900000|2023-07-20 18:15:00|11128.3|11127.7|11126.1|11125.5|11129.4|11128.7|11126.1|11125.5|89
1689877200000|2023-07-20 18:20:00|11125.9|11125.3|11126.1|11125.5|11126.6|11126|11125.2|11124.6|81
1689877500000|2023-07-20 18:25:00|11126.2|11125.6|11124.6|11124|11127.2|11126.6|11124.6|11124|96
1689877800000|2023-07-20 18:30:00|11124.3|11123.7|11125.8|11125.2|11126.3|11125.7|11123.8|11123.2|104
1689878100000|2023-07-20 18:35:00|11125.4|11124.8|11126.7|11126.1|11126.9|11126.3|11125.4|11124.8|61
1689878400000|2023-07-20 18:40:00|11126.8|11126.2|11127.3|11126.7|11128|11127.3|11126.2|11125.6|81
1689878700000|2023-07-20 18:45:00|11127.5|11126.9|11128.9|11128|11130|11129.1|11127.4|11126.8|102
1689879000000|2023-07-20 18:50:00|11129|11128.1|11130.4|11129.5|11130.8|11130|11128.5|11127.6|83
1689879300000|2023-07-20 18:55:00|11130.5|11129.6|11126.6|11126|11130.6|11130|11126.2|11125.6|142
1689879600000|2023-07-20 19:00:00|11126.7|11126.1|11127.8|11127.2|11128.3|11127.7|11126.7|11126|128
1689879900000|2023-07-20 19:05:00|11128.1|11127.5|11129.2|11128.6|11129.4|11128.8|11127.8|11127.2|99
1689880200000|2023-07-20 19:10:00|11128.9|11128.3|11130.3|11129.7|11130.4|11129.8|11128.8|11128.2|81
1689880500000|2023-07-20 19:15:00|11130.2|11129.6|11129.3|11128.7|11130.2|11129.6|11128.8|11128.2|65
1689880800000|2023-07-20 19:20:00|11129.4|11128.8|11130.3|11129.7|11130.3|11129.7|11128.9|11128.1|56
1689881100000|2023-07-20 19:25:00|11130.2|11129.6|11129.2|11128.6|11131|11130.3|11129|11128.4|86
1689881400000|2023-07-20 19:30:00|11129.3|11128.7|11130.4|11129.8|11130.8|11130.2|11129.3|11128.6|83
1689881700000|2023-07-20 19:35:00|11130.6|11130|11132.4|11131.8|11133.1|11132.5|11130.6|11130|82
1689882000000|2023-07-20 19:40:00|11132.5|11131.9|11133.3|11132.7|11134|11133.1|11132.4|11131.8|87
1689882300000|2023-07-20 19:45:00|11133.2|11132.6|11131.4|11130.8|11133.3|11132.7|11131.3|11130.7|47
1689882600000|2023-07-20 19:50:00|11131.7|11131.1|11130.3|11129.4|11131.8|11131.2|11129.7|11129.1|83
1689882900000|2023-07-20 19:55:00|11130.2|11129.3|11132.3|11131.7|11132.4|11131.8|11129.9|11129.3|129
1689883200000|2023-07-20 20:00:00|11132.4|11131.8|11130.7|11130.1|11132.6|11132|11130.2|11129.3|43
1689883500000|2023-07-20 20:05:00|11130.8|11130.2|11129.7|11129.1|11131.1|11130.4|11129.6|11129|29
1689883800000|2023-07-20 20:10:00|11129.6|11129|11129.4|11128.5|11129.8|11129.2|11129.2|11128.4|37
1689884100000|2023-07-20 20:15:00|11129.5|11128.6|11129.8|11129.2|11129.8|11129.2|11129.1|11128.5|21
1689884400000|2023-07-20 20:20:00|11129.9|11129.3|11130.5|11129.6|11130.6|11129.7|11129.9|11129.1|14
1689884700000|2023-07-20 20:25:00|11130.6|11129.7|11130.1|11129.2|11130.6|11130|11129.5|11128.6|23
1689885000000|2023-07-20 20:30:00|11130|11129.1|11130.3|11129.4|11130.4|11129.5|11129.9|11129|16
1689885300000|2023-07-20 20:35:00|11130.2|11129.3|11130.1|11129.2|11130.2|11129.4|11129.8|11129.1|20
1689885600000|2023-07-20 20:40:00|11130|11129.1|11129.9|11129|11130.3|11129.4|11129.9|11129|20
1689885900000|2023-07-20 20:45:00|11130|11129.1|11129.7|11128.8|11130.3|11129.4|11128.8|11127.9|37
1689886200000|2023-07-20 20:50:00|11129.6|11128.7|11130.7|11129.6|11131.2|11130.3|11129.6|11128.7|69
1689886500000|2023-07-20 20:55:00|11131|11129.3|11131.2|11128.1|11132|11130|11130.5|11127.7|133
1689886800000|2023-07-20 21:00:00|11133.5|11126.9|11136.6|11130|11137.1|11130.5|11132|11125.4|46
1689887100000|2023-07-20 21:05:00|11136.7|11130.1|11135|11129.6|11136.7|11130.1|11134.3|11128|49
1689887400000|2023-07-20 21:10:00|11135.2|11129.1|11134.9|11130.9|11135.6|11131|11134.5|11128.3|91
1689887700000|2023-07-20 21:15:00|11135|11131|11134.5|11131.3|11135.1|11131.4|11134.5|11131|21
1689888000000|2023-07-20 21:20:00|11134.4|11131.4|11134.3|11131.3|11134.4|11131.4|11134.3|11131.3|6
1689888300000|2023-07-20 21:25:00|11135.4|11128.8|11133.4|11129|11135.4|11130|11132.3|11128.5|33
1689888600000|2023-07-20 21:30:00|11132.5|11129.1|11133.9|11128.8|11134.4|11130|11132.5|11126.1|21
1689888900000|2023-07-20 21:35:00|11133.6|11129.1|11135|11129.7|11135.4|11129.8|11133.5|11128.8|27
1689889200000|2023-07-20 21:40:00|11135.1|11129.8|11135|11129.6|11136.6|11131.2|11134.4|11128.7|83
1689889500000|2023-07-20 21:45:00|11135.1|11129.5|11135.9|11129.3|11137.4|11131.6|11134.5|11129|103
1689889800000|2023-07-20 21:50:00|11136|11129.4|11137.8|11132|11137.9|11132|11135.4|11129.2|184
1689890100000|2023-07-20 21:55:00|11137.7|11131.9|11137.7|11133.4|11138.1|11133.4|11136.9|11131.1|116
1689890400000|2023-07-20 22:00:00|11137.6|11133.3|11136.6|11134.7|11137.6|11134.9|11133.5|11129.6|178
1689890700000|2023-07-20 22:05:00|11136.3|11135|11135.5|11134.6|11136.3|11135.1|11135.4|11134.3|47
1689891000000|2023-07-20 22:10:00|11135.4|11134.5|11137.2|11136.3|11137.4|11136.5|11135.1|11134.2|57
1689891300000|2023-07-20 22:15:00|11137.3|11136.2|11135.1|11134|11137.3|11136.2|11134.7|11133.8|87
1689891600000|2023-07-20 22:20:00|11135.2|11134.2|11135.6|11134.7|11135.7|11134.7|11134.9|11134|70
1689891900000|2023-07-20 22:25:00|11135.7|11134.8|11135.6|11134.7|11136.1|11134.9|11135.2|11134.3|27
1689892200000|2023-07-20 22:30:00|11135.7|11134.8|11134.4|11133.5|11135.7|11134.8|11133.9|11133|35
1689892500000|2023-07-20 22:35:00|11134.5|11133.6|11134.5|11133.6|11135.6|11134.7|11134.4|11133.5|58
1689892800000|2023-07-20 22:40:00|11134.6|11133.7|11133.6|11132.7|11134.7|11133.8|11133.6|11132.7|51
1689893100000|2023-07-20 22:45:00|11133.7|11132.8|11135.2|11134.3|11135.3|11134.3|11133.7|11132.8|21
1689893400000|2023-07-20 22:50:00|11135.1|11134.2|11135.7|11134.8|11135.7|11134.8|11134.9|11133.9|20
1689893700000|2023-07-20 22:55:00|11135.6|11134.7|11135.7|11134.8|11135.8|11134.9|11135.1|11134.2|31
1689894000000|2023-07-20 23:00:00|11135.8|11134.9|11135.1|11134.2|11135.9|11135|11135.1|11134.2|51
1689894300000|2023-07-20 23:05:00|11135.2|11134.3|11136.7|11135.8|11136.7|11135.8|11135.2|11134.3|49
1689894600000|2023-07-20 23:10:00|11136.8|11135.9|11136.7|11135.8|11137.4|11136.5|11136.2|11135.3|39
1689894900000|2023-07-20 23:15:00|11136.3|11135.4|11135.4|11134.5|11136.8|11135.9|11135.3|11134.4|43
1689895200000|2023-07-20 23:20:00|11135.3|11134.4|11135.2|11134.3|11135.7|11134.8|11135.1|11134.2|21
1689895500000|2023-07-20 23:25:00|11135.1|11134.2|11135.1|11134.2|11135.7|11134.8|11135|11134.2|21
1689895800000|2023-07-20 23:30:00|11135.3|11134.4|11136.6|11135.7|11136.8|11135.9|11135.3|11134.4|79
1689896100000|2023-07-20 23:35:00|11136.7|11135.8|11135.6|11134.7|11136.8|11135.9|11135.3|11134.7|67
1689896400000|2023-07-20 23:40:00|11135.4|11134.8|11137|11136.4|11137.1|11136.4|11135|11134.1|50
1689896700000|2023-07-20 23:45:00|11137.1|11136.5|11137.8|11137.2|11138.4|11137.8|11137|11136.4|80
1689897000000|2023-07-20 23:50:00|11137.6|11137|11134.4|11133.5|11138.1|11137.3|11134.3|11133.4|54
1689897300000|2023-07-20 23:55:00|11134.5|11133.6|11135|11134.1|11135|11134.2|11133.9|11133|30
1689897600000|2023-07-21 00:00:00|11134.7|11133.9|11131.6|11130.7|11134.9|11134.3|11130.2|11129.3|165
1689897900000|2023-07-21 00:05:00|11132|11131.1|11133.6|11132.7|11135.4|11134.5|11132|11131.1|119
1689898200000|2023-07-21 00:10:00|11134|11133.1|11134.4|11133.5|11135.7|11134.8|11133|11132.1|114
1689898500000|2023-07-21 00:15:00|11134.3|11133.4|11133.9|11133|11135.3|11134.4|11133.7|11132.8|89
1689898800000|2023-07-21 00:20:00|11133.8|11132.9|11135|11134.1|11135.1|11134.2|11133.8|11132.9|47
1689899100000|2023-07-21 00:25:00|11134.9|11134|11134.1|11133.2|11135.6|11134.7|11133.8|11132.9|85
1689899400000|2023-07-21 00:30:00|11134.2|11133.3|11131.4|11130.5|11134.3|11133.4|11130.5|11129.6|131
1689899700000|2023-07-21 00:35:00|11131.5|11130.6|11133.8|11133.2|11135.1|11134.5|11131.4|11130.6|97
1689900000000|2023-07-21 00:40:00|11133.7|11133.1|11134.8|11133.9|11135.9|11135|11133.7|11133.1|129
1689900300000|2023-07-21 00:45:00|11134.9|11134|11136|11135.1|11136.6|11135.7|11134.8|11134|112
1689900600000|2023-07-21 00:50:00|11135.9|11135|11135.1|11134.2|11135.9|11135|11134|11133.1|111
1689900900000|2023-07-21 00:55:00|11135.2|11134.3|11137.9|11137.3|11138.5|11137.9|11133.9|11133|173
1689901200000|2023-07-21 01:00:00|11137.8|11137.2|11138|11137.1|11139.2|11138.3|11136.7|11136|216
1689901500000|2023-07-21 01:05:00|11137.9|11137|11133.4|11132.5|11138|11137.1|11132.8|11131.9|151
1689901800000|2023-07-21 01:10:00|11133.5|11132.6|11134.4|11133.5|11136|11135.1|11131.4|11130.5|204
1689902100000|2023-07-21 01:15:00|11134.3|11133.4|11135|11134.1|11137.2|11136.3|11133.5|11132.6|266
1689902400000|2023-07-21 01:20:00|11134.9|11134|11134.6|11133.7|11135.4|11134.5|11132.7|11131.8|188
1689902700000|2023-07-21 01:25:00|11134.5|11133.6|11136.2|11135.3|11136.4|11135.5|11134.1|11133.2|136
1689903000000|2023-07-21 01:30:00|11136.3|11135.4|11140.1|11139.2|11140.7|11140|11136|11135.1|309
1689903300000|2023-07-21 01:35:00|11140.2|11139.3|11140.5|11139.6|11141|11140.1|11139.5|11138.6|249
1689903600000|2023-07-21 01:40:00|11140.4|11139.5|11139.2|11138.3|11141.1|11140.3|11138.3|11137.4|169
1689903900000|2023-07-21 01:45:00|11139.4|11138.5|11139.7|11138.8|11139.8|11138.9|11137.9|11137|182
1689904200000|2023-07-21 01:50:00|11139.5|11138.6|11139|11138.1|11139.7|11138.9|11137.7|11137.1|151
1689904500000|2023-07-21 01:55:00|11138.9|11138|11139.8|11138.9|11139.8|11138.9|11138.2|11137.3|124
1689904800000|2023-07-21 02:00:00|11139.7|11138.8|11139.6|11138.7|11141|11140.1|11139|11138.1|130
1689905100000|2023-07-21 02:05:00|11139.7|11138.8|11140|11139.1|11140.3|11139.4|11137.9|11137|114
1689905400000|2023-07-21 02:10:00|11140.1|11139.2|11140.7|11139.8|11141.1|11140.2|11139.7|11138.8|146
1689905700000|2023-07-21 02:15:00|11140.6|11139.7|11138.4|11137.8|11141.1|11140.2|11138|11137.4|96
1689906000000|2023-07-21 02:20:00|11138.6|11138|11138.6|11138|11139.7|11139.1|11138|11137.4|101
1689906300000|2023-07-21 02:25:00|11138.7|11138.1|11137.8|11136.9|11139|11138.4|11137.5|11136.6|92
1689906600000|2023-07-21 02:30:00|11137.9|11137|11137.7|11136.8|11139.2|11138.3|11137.4|11136.5|137
1689906900000|2023-07-21 02:35:00|11137.9|11137|11139.4|11138.8|11139.4|11138.8|11136.6|11135.7|110
1689907200000|2023-07-21 02:40:00|11139.5|11138.9|11140.8|11140.2|11141.3|11140.7|11139.4|11138.7|149
1689907500000|2023-07-21 02:45:00|11140.7|11140.1|11140.4|11139.8|11142.1|11141.5|11140.4|11139.8|96
1689907800000|2023-07-21 02:50:00|11140.5|11139.9|11139.4|11138.8|11140.8|11140.2|11139.4|11138.8|51
1689908100000|2023-07-21 02:55:00|11139.5|11138.9|11140.1|11139.2|11140.6|11139.8|11138.6|11138|96
1689908400000|2023-07-21 03:00:00|11140|11139.1|11141|11140.1|11141.1|11140.2|11139.3|11138.4|90
1689908700000|2023-07-21 03:05:00|11140.9|11140|11138.5|11137.9|11141|11140.1|11138.1|11137.2|75
1689909000000|2023-07-21 03:10:00|11138.4|11137.8|11138.6|11137.7|11139|11138.3|11137.4|11136.8|66
1689909300000|2023-07-21 03:15:00|11138.7|11137.8|11138.4|11137.8|11138.7|11137.8|11137.4|11136.8|64
1689909600000|2023-07-21 03:20:00|11138.3|11137.7|11138.5|11137.6|11139.2|11138.3|11137.7|11136.8|104
1689909900000|2023-07-21 03:25:00|11138.6|11137.7|11139.2|11138.6|11139.4|11138.8|11138.3|11137.6|92
1689910200000|2023-07-21 03:30:00|11139|11138.4|11140.1|11139.2|11140.5|11139.6|11138.8|11138.2|55
1689910500000|2023-07-21 03:35:00|11140.2|11139.3|11137.4|11136.8|11140.2|11139.3|11137.4|11136.6|68
1689910800000|2023-07-21 03:40:00|11137|11136.4|11136.3|11135.7|11137.5|11136.9|11136.1|11135.2|55
1689911100000|2023-07-21 03:45:00|11136.4|11135.8|11136.5|11135.9|11137.3|11136.7|11135|11134.4|64
1689911400000|2023-07-21 03:50:00|11136.4|11135.8|11136.9|11136.3|11137.1|11136.5|11136.3|11135.7|54
1689911700000|2023-07-21 03:55:00|11136.7|11136.1|11136.4|11135.8|11136.9|11136.3|11135.3|11134.7|65
1689912000000|2023-07-21 04:00:00|11136.5|11135.9|11136.7|11136.1|11136.9|11136.1|11134.9|11134|92
1689912300000|2023-07-21 04:05:00|11136.6|11136|11137.1|11136.2|11137.7|11137.1|11135.6|11134.8|81
1689912600000|2023-07-21 04:10:00|11136.9|11136.3|11137.6|11136.7|11137.7|11136.8|11136.1|11135.5|66
1689912900000|2023-07-21 04:15:00|11137.5|11136.6|11137.8|11137.2|11138.1|11137.2|11137.1|11136.2|54
1689913200000|2023-07-21 04:20:00|11137.7|11137.1|11138.8|11137.9|11138.9|11138.2|11137.7|11136.9|63
1689913500000|2023-07-21 04:25:00|11138.7|11137.8|11138.5|11137.6|11138.8|11138.2|11137.8|11136.9|69
1689913800000|2023-07-21 04:30:00|11138.4|11137.5|11138.3|11137.7|11138.9|11138.3|11138.2|11137.4|64
1689914100000|2023-07-21 04:35:00|11138.2|11137.6|11139.1|11138.2|11139.3|11138.4|11137.9|11137.3|53
1689914400000|2023-07-21 04:40:00|11139|11138.1|11139.2|11138.3|11139.2|11138.3|11138.2|11137.3|39
1689914700000|2023-07-21 04:45:00|11139.3|11138.4|11138.6|11137.7|11139.3|11138.4|11137.7|11136.8|41
1689915000000|2023-07-21 04:50:00|11138.9|11138|11137.7|11136.8|11139.2|11138.3|11137.4|11136.5|52
1689915300000|2023-07-21 04:55:00|11137.6|11136.7|11140.1|11139.2|11140.3|11139.4|11137.2|11136.3|148
1689915600000|2023-07-21 05:00:00|11140.3|11139.4|11140.7|11140.1|11141.8|11141.2|11139.5|11138.6|108
1689915900000|2023-07-21 05:05:00|11140.8|11140.2|11140.5|11139.6|11142.1|11141.3|11140|11139.1|80
1689916200000|2023-07-21 05:10:00|11140.6|11139.7|11139.4|11138.8|11141.1|11140.2|11139|11138.3|83
1689916500000|2023-07-21 05:15:00|11139.2|11138.6|11138|11137.1|11139.3|11138.7|11137.3|11136.5|61
1689916800000|2023-07-21 05:20:00|11137.9|11137|11137.3|11136.7|11138.1|11137.4|11136.5|11135.9|78
1689917100000|2023-07-21 05:25:00|11137.4|11136.8|11138|11137.1|11138.8|11138|11136.7|11136.1|91
1689917400000|2023-07-21 05:30:00|11137.8|11137.2|11136.3|11135.4|11138.1|11137.5|11136.3|11135.4|139
1689917700000|2023-07-21 05:35:00|11136|11135.1|11135.1|11134.2|11136.4|11135.5|11134.2|11133.3|131
1689918000000|2023-07-21 05:40:00|11135|11134.1|11138.3|11137.4|11139.2|11138.3|11134.8|11133.9|107
1689918300000|2023-07-21 05:45:00|11138.4|11137.5|11138.5|11137.6|11139|11138.1|11137.5|11136.6|125
1689918600000|2023-07-21 05:50:00|11138.3|11137.4|11138.6|11137.7|11139|11138.2|11137.8|11137.1|109
1689918900000|2023-07-21 05:55:00|11138.7|11137.8|11143.6|11142.7|11144.3|11143.5|11137.9|11137.3|215
1689919200000|2023-07-21 06:00:00|11143.4|11142.5|11140.7|11140.1|11144.1|11143.2|11138.5|11137.9|381
1689919500000|2023-07-21 06:05:00|11140.8|11140.2|11139|11138.4|11140.8|11140.2|11137.3|11136.7|213
1689919800000|2023-07-21 06:10:00|11138.9|11138.3|11142.2|11141.3|11143.1|11142.2|11138.5|11137.9|224
1689920100000|2023-07-21 06:15:00|11142.3|11141.4|11141.6|11140.7|11143.4|11142.5|11140.7|11139.8|149
1689920400000|2023-07-21 06:20:00|11141.9|11141.3|11141.4|11140.8|11142.6|11141.7|11139.8|11138.9|166
1689920700000|2023-07-21 06:25:00|11141.5|11140.9|11145|11144.1|11145.3|11144.7|11139.8|11139.2|196
1689921000000|2023-07-21 06:30:00|11144.9|11144|11144.3|11143.7|11145.3|11144.7|11142.9|11142.2|198
1689921300000|2023-07-21 06:35:00|11144.2|11143.6|11144.6|11143.7|11145.5|11144.7|11143.1|11142.2|169
1689921600000|2023-07-21 06:40:00|11144.4|11143.5|11144.2|11143.6|11144.5|11143.7|11142.4|11141.8|187
1689921900000|2023-07-21 06:45:00|11144.1|11143.5|11140.2|11139.3|11144.2|11143.6|11139.9|11139|160
1689922200000|2023-07-21 06:50:00|11139.9|11139.4|11140.1|11139.5|11140.1|11139.5|11135.8|11134.9|225
1689922500000|2023-07-21 06:55:00|11140|11139.4|11143.3|11142.7|11143.7|11143.1|11139.3|11138.7|208
1689922800000|2023-07-21 07:00:00|11143.4|11142.8|11141.4|11140.8|11145|11144.4|11140.3|11139.7|386
1689923100000|2023-07-21 07:05:00|11141.2|11140.6|11139.8|11139.2|11142.7|11142.1|11138|11137.4|256
1689923400000|2023-07-21 07:10:00|11139.7|11139.1|11138.4|11137.8|11140.7|11140.1|11137.6|11137|260
1689923700000|2023-07-21 07:15:00|11138.2|11137.6|11138|11137.1|11139.5|11138.9|11136.1|11135.2|229
1689924000000|2023-07-21 07:20:00|11137.8|11136.9|11137.7|11137.1|11138.9|11138.3|11136.8|11136.2|194
1689924300000|2023-07-21 07:25:00|11137.6|11137|11137.1|11136.2|11139.4|11138.8|11134.9|11134.3|296
1689924600000|2023-07-21 07:30:00|11137|11136.1|11130.9|11130|11137.2|11136.6|11130.1|11129.2|595
1689924900000|2023-07-21 07:35:00|11131.2|11130.3|11134|11133.4|11137.3|11136.6|11126|11125.4|568
1689925200000|2023-07-21 07:40:00|11134.1|11133.2|11129.6|11128.7|11134.5|11133.6|11128|11127.1|366
1689925500000|2023-07-21 07:45:00|11129.5|11128.6|11129.3|11128.4|11131.9|11131.3|11128.7|11127.9|293
1689925800000|2023-07-21 07:50:00|11129|11128.1|11128.5|11127.6|11130.1|11129.4|11125.4|11124.5|296
1689926100000|2023-07-21 07:55:00|11128.4|11127.5|11128.5|11127.6|11132|11131.3|11126.3|11125.7|298
1689926400000|2023-07-21 08:00:00|11128.4|11127.5|11128.8|11128.2|11130.8|11130.2|11126.5|11125.8|337
1689926700000|2023-07-21 08:05:00|11128.7|11128.1|11129.1|11128.5|11132.9|11132.3|11127.9|11127.3|377
1689927000000|2023-07-21 08:10:00|11129.6|11129|11126.6|11126|11130.6|11130|11125.6|11124.7|371
1689927300000|2023-07-21 08:15:00|11126.7|11126.1|11123.4|11122.5|11129.6|11129|11121.7|11121.1|357
1689927600000|2023-07-21 08:20:00|11123.3|11122.4|11129.5|11128.9|11130.3|11129.7|11123|11122.1|314
1689927900000|2023-07-21 08:25:00|11129.6|11129|11133.6|11132.7|11134|11133.1|11128|11127.4|264
1689928200000|2023-07-21 08:30:00|11133.5|11132.6|11136.5|11135.6|11138.3|11137.4|11133.3|11132.6|315
1689928500000|2023-07-21 08:35:00|11136.8|11135.9|11132.8|11132.2|11136.9|11136|11132.7|11132.1|247
1689928800000|2023-07-21 08:40:00|11132.7|11132.1|11135.5|11134.6|11135.9|11135|11132.7|11132.1|226
1689929100000|2023-07-21 08:45:00|11135.2|11134.3|11132|11131.4|11135.3|11134.7|11131|11130.4|247
1689929400000|2023-07-21 08:50:00|11131.9|11131.3|11131.5|11130.9|11132.1|11131.5|11128.4|11127.8|229
1689929700000|2023-07-21 08:55:00|11131.4|11130.8|11128.6|11128|11131.7|11131.1|11127|11126.4|282
1689930000000|2023-07-21 09:00:00|11128.5|11127.9|11130.1|11129.5|11130.7|11130|11127.8|11126.9|305
1689930300000|2023-07-21 09:05:00|11130|11129.4|11130|11129.4|11132.6|11132|11127.8|11127.2|224
1689930600000|2023-07-21 09:10:00|11129.9|11129.3|11128.3|11127.7|11132.2|11131.6|11127.5|11126.9|229
1689930900000|2023-07-21 09:15:00|11128.2|11127.6|11126.8|11126.2|11129.5|11128.6|11123.7|11122.8|204
1689931200000|2023-07-21 09:20:00|11126.7|11126.1|11128.3|11127.7|11131.9|11131|11126.2|11125.6|323
1689931500000|2023-07-21 09:25:00|11128.4|11127.8|11129.4|11128.5|11130.3|11129.4|11125.7|11125.1|219
1689931800000|2023-07-21 09:30:00|11129.3|11128.4|11128|11127.1|11131.6|11130.7|11127.8|11126.9|210
1689932100000|2023-07-21 09:35:00|11127.9|11127|11124.7|11124.1|11128.1|11127.5|11123.7|11122.9|252
1689932400000|2023-07-21 09:40:00|11124.6|11124|11124.3|11123.7|11126.4|11125.8|11122.9|11122|249
1689932700000|2023-07-21 09:45:00|11124.2|11123.3|11124.1|11123.5|11127.5|11126.9|11123.4|11122.5|230
1689933000000|2023-07-21 09:50:00|11124.2|11123.6|11126.6|11126|11127.8|11127.2|11123.8|11123.2|136
1689933300000|2023-07-21 09:55:00|11126.3|11125.7|11128.2|11127.6|11128.6|11128|11125.6|11125|205
1689933600000|2023-07-21 10:00:00|11128.1|11127.5|11125.7|11125.1|11129.5|11128.6|11125.2|11124.6|180
1689933900000|2023-07-21 10:05:00|11125.6|11125|11126.4|11125.8|11126.7|11126.1|11122.8|11122.2|155
1689934200000|2023-07-21 10:10:00|11126.3|11125.7|11125.1|11124.5|11127.5|11126.9|11124.5|11123.9|201
1689934500000|2023-07-21 10:15:00|11125.2|11124.6|11125.7|11125.1|11127.4|11126.8|11124.1|11123.5|142
1689934800000|2023-07-21 10:20:00|11125.6|11125|11124.1|11123.5|11125.7|11125|11123.4|11122.8|142
1689935100000|2023-07-21 10:25:00|11124|11123.4|11124|11123.4|11124.3|11123.7|11120.5|11119.8|181
1689935400000|2023-07-21 10:30:00|11124.2|11123.3|11126.1|11125.5|11127.7|11127.1|11124|11123.1|124
1689935700000|2023-07-21 10:35:00|11126|11125.4|11126.4|11125.8|11126.4|11125.8|11122.5|11121.9|127
1689936000000|2023-07-21 10:40:00|11126.3|11125.7|11127|11126.1|11127|11126.3|11124.5|11123.6|144
1689936300000|2023-07-21 10:45:00|11127.2|11126.3|11125.4|11124.5|11127.2|11126.3|11124.6|11123.7|148
1689936600000|2023-07-21 10:50:00|11125.3|11124.4|11126.8|11126.2|11126.9|11126.3|11123.9|11123|140
1689936900000|2023-07-21 10:55:00|11126.7|11126.1|11125.8|11125.2|11126.7|11126.1|11123.9|11123.3|208
1689937200000|2023-07-21 11:00:00|11126.1|11125.5|11124.5|11123.9|11127.5|11126.9|11124.5|11123.9|213
1689937500000|2023-07-21 11:05:00|11124|11123.4|11122.3|11121.7|11125.2|11124.6|11122.3|11121.7|187
1689937800000|2023-07-21 11:10:00|11122.2|11121.6|11124.1|11123.5|11125.6|11125|11122.1|11121.5|125
1689938100000|2023-07-21 11:15:00|11124.4|11123.8|11124.2|11123.6|11124.7|11124.1|11122.9|11122.3|95
1689938400000|2023-07-21 11:20:00|11124.1|11123.5|11125|11124.1|11125.2|11124.5|11123.7|11123.1|113
1689938700000|2023-07-21 11:25:00|11125.1|11124.2|11125.8|11124.9|11127.3|11126.4|11124.8|11124|153
1689939000000|2023-07-21 11:30:00|11125.6|11124.7|11125.9|11125|11127.1|11126.2|11124.9|11124|161
1689939300000|2023-07-21 11:35:00|11125.8|11124.9|11129.3|11128.4|11130.1|11129.2|11125.5|11124.6|151
1689939600000|2023-07-21 11:40:00|11129.2|11128.3|11131.3|11130.7|11131.8|11131.2|11128.2|11127.4|148
1689939900000|2023-07-21 11:45:00|11130.6|11130|11127.2|11126.6|11130.6|11130|11126.2|11125.6|154
1689940200000|2023-07-21 11:50:00|11127.3|11126.7|11127.2|11126.6|11127.4|11126.8|11125.3|11124.7|165
1689940500000|2023-07-21 11:55:00|11127.1|11126.5|11118.6|11118|11127.1|11126.5|11117.9|11117|321
1689940800000|2023-07-21 12:00:00|11118.7|11118.1|11123.6|11123|11123.6|11123|11118.7|11118.1|334
1689941100000|2023-07-21 12:05:00|11123.8|11123.2|11122.8|11122.2|11126.5|11125.9|11122.7|11122.1|235
1689941400000|2023-07-21 12:10:00|11123|11122.4|11124.8|11124.2|11125.7|11125.1|11122.5|11121.7|181
1689941700000|2023-07-21 12:15:00|11124.9|11124.3|11124.2|11123.6|11126.6|11126|11122.7|11122.1|168
1689942000000|2023-07-21 12:20:00|11124|11123.4|11125.5|11124.9|11130.3|11129.7|11123.9|11123.3|379
1689942300000|2023-07-21 12:25:00|11125.6|11125|11122.4|11121.8|11125.7|11125.1|11119.9|11119.3|256
1689942600000|2023-07-21 12:30:00|11122.5|11121.9|11125.2|11124.6|11126.3|11125.4|11121.9|11121.2|345
1689942900000|2023-07-21 12:35:00|11125.1|11124.5|11125.8|11124.9|11128.1|11127.5|11122.6|11122|316
1689943200000|2023-07-21 12:40:00|11125.7|11124.8|11124.9|11124|11125.8|11125.2|11121.9|11121|288
1689943500000|2023-07-21 12:45:00|11125|11124.1|11128.7|11127.8|11130.6|11130|11124.5|11123.6|290
1689943800000|2023-07-21 12:50:00|11128.8|11127.9|11132.8|11131.9|11132.8|11131.9|11128.8|11127.9|277
1689944100000|2023-07-21 12:55:00|11133|11132.1|11128.7|11128.1|11134.8|11134.1|11128.3|11127.7|269
1689944400000|2023-07-21 13:00:00|11128.6|11128|11129.2|11128.6|11133|11132.4|11127.3|11126.7|367
1689944700000|2023-07-21 13:05:00|11129.1|11128.5|11132.6|11131.7|11134.7|11134.1|11128.7|11128.1|283
1689945000000|2023-07-21 13:10:00|11132.7|11131.8|11132.2|11131.6|11135.6|11134.7|11131.4|11130.8|287
1689945300000|2023-07-21 13:15:00|11132.4|11131.8|11134.3|11133.7|11138.3|11137.7|11130.6|11130|273
1689945600000|2023-07-21 13:20:00|11134.2|11133.6|11135.7|11135.1|11138.6|11137.8|11133.8|11133.2|295
1689945900000|2023-07-21 13:25:00|11135.6|11135|11132.8|11132.2|11135.8|11135.2|11131.7|11131.1|263
1689946200000|2023-07-21 13:30:00|11132.5|11131.9|11132.2|11131.6|11135.2|11134.6|11130.1|11129.5|448
1689946500000|2023-07-21 13:35:00|11132.5|11131.9|11134.5|11133.9|11135.8|11135.2|11131.6|11131|464
1689946800000|2023-07-21 13:40:00|11134.7|11134.1|11126.6|11126|11135.3|11134.7|11126.1|11125.5|354
1689947100000|2023-07-21 13:45:00|11126.5|11125.9|11113.2|11112.3|11127.7|11127.1|11112|11111.1|447
1689947400000|2023-07-21 13:50:00|11113.3|11112.4|11121.8|11120.9|11122.5|11121.6|11113.1|11112.4|357
1689947700000|2023-07-21 13:55:00|11121.9|11121|11119|11118.4|11123.2|11122.6|11117.6|11117|289
1689948000000|2023-07-21 14:00:00|11119.1|11118.5|11115.1|11114.5|11119.1|11118.5|11114.9|11114.3|310
1689948300000|2023-07-21 14:05:00|11115.2|11114.3|11111.4|11110.8|11116.7|11116.1|11111.2|11110.6|271
1689948600000|2023-07-21 14:10:00|11111.3|11110.7|11114|11113.4|11114.7|11114.1|11109.6|11108.7|267
1689948900000|2023-07-21 14:15:00|11113.9|11113.3|11114.6|11114|11116.3|11115.7|11112.9|11112.3|212
1689949200000|2023-07-21 14:20:00|11114.7|11114.1|11111.5|11110.9|11115.1|11114.5|11110.6|11110|178
1689949500000|2023-07-21 14:25:00|11111.3|11110.7|11115.6|11115|11116.2|11115.6|11111.1|11110.5|324
1689949800000|2023-07-21 14:30:00|11115.7|11115.1|11114.4|11113.8|11117.3|11116.7|11113.5|11112.9|298
1689950100000|2023-07-21 14:35:00|11114.5|11113.9|11115.5|11114.9|11116.9|11116.3|11113|11112.4|311
1689950400000|2023-07-21 14:40:00|11115.3|11114.7|11115|11114.1|11118.2|11117.6|11113.4|11112.6|345
1689950700000|2023-07-21 14:45:00|11115.4|11114.5|11112.2|11111.3|11115.4|11114.5|11110.1|11109.5|321
1689951000000|2023-07-21 14:50:00|11112.4|11111.5|11112.7|11112.1|11115.5|11114.9|11108.2|11107.6|381
1689951300000|2023-07-21 14:55:00|11112.8|11112.2|11113.6|11113|11114.2|11113.6|11110.6|11110|401
1689951600000|2023-07-21 15:00:00|11113.8|11113.2|11113.1|11112.5|11115.3|11114.7|11112.5|11111.9|312
1689951900000|2023-07-21 15:05:00|11113.2|11112.6|11121.7|11121.1|11124.3|11123.7|11113.2|11112.6|299
1689952200000|2023-07-21 15:10:00|11121.8|11121.2|11124.1|11123.5|11124.1|11123.5|11121.6|11121|237
1689952500000|2023-07-21 15:15:00|11124.3|11123.7|11123.7|11123.1|11126.4|11125.8|11123.5|11122.9|244
1689952800000|2023-07-21 15:20:00|11123.8|11123.2|11121.6|11120.7|11125.1|11124.5|11121|11120.1|202
1689953100000|2023-07-21 15:25:00|11121.1|11120.2|11121.2|11120.6|11122.6|11122|11120.1|11119.5|165
1689953400000|2023-07-21 15:30:00|11121.3|11120.7|11117.2|11116.6|11122.3|11121.7|11117.2|11116.6|142
1689953700000|2023-07-21 15:35:00|11117.1|11116.5|11117.7|11117.1|11118.7|11118.1|11115.4|11114.8|213
1689954000000|2023-07-21 15:40:00|11117.8|11117.2|11117.1|11116.5|11119.7|11119.1|11116.1|11115.5|147
1689954300000|2023-07-21 15:45:00|11117.2|11116.6|11123.2|11122.6|11124.3|11123.4|11116.4|11115.8|171
1689954600000|2023-07-21 15:50:00|11123.4|11122.8|11118.1|11117.5|11123.5|11122.9|11117.6|11117|172
1689954900000|2023-07-21 15:55:00|11117.9|11117.3|11119.9|11119.3|11121.1|11120.5|11117.6|11117|146
1689955200000|2023-07-21 16:00:00|11120|11119.4|11119|11118.4|11121.9|11121.3|11119|11118.4|177
1689955500000|2023-07-21 16:05:00|11118.9|11118.3|11116.7|11115.8|11119.8|11119.2|11116.7|11115.8|164
1689955800000|2023-07-21 16:10:00|11116.6|11115.7|11116.7|11115.8|11117.5|11116.9|11115.9|11115.3|114
1689956100000|2023-07-21 16:15:00|11116.4|11115.5|11117.2|11116.3|11117.6|11116.7|11116.1|11115.2|110
1689956400000|2023-07-21 16:20:00|11117|11116.1|11119.6|11119|11120.4|11119.8|11117|11116.1|94
1689956700000|2023-07-21 16:25:00|11119.8|11119.2|11120.1|11119.5|11121.5|11120.9|11119.6|11119|121
1689957000000|2023-07-21 16:30:00|11120.4|11119.8|11118.6|11118|11120.4|11119.8|11118.3|11117.7|121
1689957300000|2023-07-21 16:35:00|11118.5|11117.9|11119|11118.4|11119.6|11119|11118.3|11117.7|65
1689957600000|2023-07-21 16:40:00|11119.1|11118.5|11119.1|11118.5|11120.1|11119.5|11118.4|11117.8|59
1689957900000|2023-07-21 16:45:00|11118.8|11118.2|11119.7|11119.1|11119.7|11119.1|11118.4|11117.8|69
1689958200000|2023-07-21 16:50:00|11120|11119.4|11124.7|11124.1|11125.3|11124.7|11120|11119.4|88
1689958500000|2023-07-21 16:55:00|11124.8|11124.2|11123.8|11123.2|11125.8|11125.2|11122.9|11122.3|145
1689958800000|2023-07-21 17:00:00|11123.7|11123.1|11125.1|11124.5|11125.1|11124.5|11123.1|11122.5|90
1689959100000|2023-07-21 17:05:00|11125.2|11124.6|11125.1|11124.5|11126.2|11125.6|11125|11124.4|92
1689959400000|2023-07-21 17:10:00|11125.2|11124.3|11126.1|11125.5|11126.6|11126|11125.2|11124.3|67
1689959700000|2023-07-21 17:15:00|11126|11125.4|11125.1|11124.5|11126|11125.4|11124|11123.4|81
1689960000000|2023-07-21 17:20:00|11125.2|11124.6|11124|11123.4|11125.5|11124.9|11123.7|11123.1|74
1689960300000|2023-07-21 17:25:00|11123.9|11123.3|11126|11125.4|11126.7|11126.1|11123.5|11122.9|69
1689960600000|2023-07-21 17:30:00|11125.9|11125.3|11126.2|11125.6|11126.2|11125.6|11124.6|11124|86
1689960900000|2023-07-21 17:35:00|11126.3|11125.7|11126.7|11126.1|11127.1|11126.5|11125.5|11124.9|84
1689961200000|2023-07-21 17:40:00|11126.6|11126|11129.2|11128.6|11129.2|11128.6|11125.7|11125.1|47
1689961500000|2023-07-21 17:45:00|11129|11128.4|11126.7|11126.1|11129.3|11128.7|11126.7|11126.1|60
1689961800000|2023-07-21 17:50:00|11126.8|11126.2|11126.2|11125.6|11127.2|11126.6|11126|11125.4|54
1689962100000|2023-07-21 17:55:00|11126.1|11125.5|11126.2|11125.6|11126.6|11126|11125.1|11124.5|75
1689962400000|2023-07-21 18:00:00|11126.1|11125.5|11129.9|11129.3|11129.9|11129.3|11126|11125.4|96
1689962700000|2023-07-21 18:05:00|11130|11129.4|11129.7|11129.1|11130.6|11130|11129.2|11128.6|92
1689963000000|2023-07-21 18:10:00|11129.8|11129.2|11128.7|11128.1|11129.8|11129.2|11128.2|11127.6|81
1689963300000|2023-07-21 18:15:00|11128.6|11128|11128.3|11127.7|11129.5|11128.9|11128.1|11127.5|88
1689963600000|2023-07-21 18:20:00|11128.4|11127.8|11126.3|11125.7|11129|11128.4|11126.2|11125.6|85
1689963900000|2023-07-21 18:25:00|11126.2|11125.6|11124.8|11124.2|11126.6|11126|11124.7|11124.1|64
1689964200000|2023-07-21 18:30:00|11125.1|11124.5|11124.8|11124.2|11125.7|11125.1|11124.5|11123.9|62
1689964500000|2023-07-21 18:35:00|11124.7|11124.1|11126.8|11126.2|11128.1|11127.5|11124.7|11124.1|128
1689964800000|2023-07-21 18:40:00|11126.6|11126|11127.3|11126.7|11128.4|11127.8|11126.5|11125.9|93
1689965100000|2023-07-21 18:45:00|11127.2|11126.6|11127.4|11126.8|11127.8|11127.2|11126.9|11126.3|48
1689965400000|2023-07-21 18:50:00|11127.2|11126.6|11126.9|11126.3|11127.5|11126.9|11126.4|11125.8|69
1689965700000|2023-07-21 18:55:00|11126.8|11126.2|11125.2|11124.6|11127.5|11126.9|11124.6|11124|90
1689966000000|2023-07-21 19:00:00|11125.1|11124.5|11122.7|11122.1|11125.1|11124.5|11122.7|11122.1|141
1689966300000|2023-07-21 19:05:00|11122.6|11122|11121.3|11120.7|11123|11122.4|11120.7|11120.1|92
1689966600000|2023-07-21 19:10:00|11121.2|11120.6|11119.8|11119.2|11121.3|11120.7|11119.5|11118.9|116
1689966900000|2023-07-21 19:15:00|11119.7|11119.1|11121.9|11121.3|11122|11121.4|11119.7|11119.1|94
1689967200000|2023-07-21 19:20:00|11122|11121.4|11122.4|11121.8|11123.5|11122.9|11121.4|11120.8|102
1689967500000|2023-07-21 19:25:00|11122.5|11121.9|11123.2|11122.6|11123.4|11122.8|11121.8|11121.2|77
1689967800000|2023-07-21 19:30:00|11123.3|11122.7|11122.3|11121.7|11123.5|11122.9|11122.2|11121.6|73
1689968100000|2023-07-21 19:35:00|11122.4|11121.8|11124.2|11123.6|11124.9|11124.3|11122.3|11121.7|69
1689968400000|2023-07-21 19:40:00|11123.9|11123.3|11124.2|11123.6|11124.5|11123.9|11123.1|11122.5|57
1689968700000|2023-07-21 19:45:00|11124.1|11123.5|11124.7|11124.1|11124.8|11124.2|11123.7|11123.1|60
1689969000000|2023-07-21 19:50:00|11124.8|11124.2|11124.9|11124.3|11125.3|11124.7|11124.7|11124.1|78
1689969300000|2023-07-21 19:55:00|11124.8|11124.2|11125.9|11125|11125.9|11125.2|11124.4|11123.8|77
1689969600000|2023-07-21 20:00:00|11126.4|11125.5|11126.3|11125.4|11127.2|11126.3|11125.6|11124.7|174
1689969900000|2023-07-21 20:05:00|11126.1|11125.2|11126.7|11125.8|11126.8|11125.9|11125.8|11124.9|72
1689970200000|2023-07-21 20:10:00|11126.8|11125.9|11126.7|11125.8|11127.1|11126.2|11126.7|11125.8|24
1689970500000|2023-07-21 20:15:00|11126.8|11125.9|11127.3|11126.4|11127.6|11126.7|11126.8|11125.9|34
1689970800000|2023-07-21 20:20:00|11127.5|11126.6|11128.4|11127.5|11128.5|11127.6|11127|11126.1|57
1689971100000|2023-07-21 20:25:00|11128.8|11127.9|11129.6|11128.7|11129.6|11128.7|11128.6|11127.7|47
1689971400000|2023-07-21 20:30:00|11129.5|11128.6|11128.8|11127.9|11129.5|11128.6|11128.1|11127.2|52
1689971700000|2023-07-21 20:35:00|11128.7|11127.8|11128.2|11127.3|11128.9|11128|11128.2|11127.3|25
1689972000000|2023-07-21 20:40:00|11128.1|11127.2|11128|11127.1|11128.2|11127.3|11127.5|11126.6|35
1689972300000|2023-07-21 20:45:00|11127.7|11126.8|11127.5|11126.6|11127.8|11126.9|11127|11126.1|78
1689972600000|2023-07-21 20:50:00|11127.4|11126.5|11126.2|11125.3|11127.4|11126.5|11125|11124.1|139
1689972900000|2023-07-21 20:55:00|11126.5|11125|11129|11122.4|11131.3|11125.4|11125.5|11122.4|164
1690142400000|2023-07-23 20:00:00|11132.5|11120.5|11132.5|11120.5|11132.5|11120.5|11132.5|11120.5|1
1690142700000|2023-07-23 20:05:00|11132.9|11120.9|11132.9|11120.9|11132.9|11120.9|11132.9|11120.9|1
1690143000000|2023-07-23 20:10:00|11133.3|11121.3|11132|11120|11133.3|11121.3|11132|11120|2
1690143300000|2023-07-23 20:15:00|11131.9|11119.9|11131.9|11119.9|11131.9|11119.9|11131.9|11119.9|1
1690143600000|2023-07-23 20:20:00|11133.3|11121.3|11131.9|11119.9|11133.3|11121.3|11131.9|11119.9|3
1690143900000|2023-07-23 20:25:00|11133.3|11121.3|11132|11120|11133.3|11121.3|11132|11120|2
1690144200000|2023-07-23 20:30:00|11133.3|11121.3|11132|11120|11133.3|11121.3|11132|11120|2
1690144800000|2023-07-23 20:40:00|11131.9|11119.9|11131.9|11119.9|11131.9|11119.9|11131.9|11119.9|1
1690145100000|2023-07-23 20:45:00|11133.3|11121.3|11132|11120|11133.3|11121.3|11132|11120|2
1690145400000|2023-07-23 20:50:00|11131.9|11119.9|11133.3|11121.3|11133.3|11121.3|11131.9|11119.9|2
1690145700000|2023-07-23 20:55:00|11133.6|11121|11133.8|11121.2|11133.8|11121.2|11133.6|11121|4
1690146000000|2023-07-23 21:00:00|11133.6|11121|11132.9|11120.3|11133.6|11121|11131.7|11119.1|15
1690146300000|2023-07-23 21:05:00|11132.8|11120.2|11129.8|11122.2|11135.6|11123|11128.9|11117.5|57
1690146600000|2023-07-23 21:10:00|11129.7|11122.1|11129.7|11123|11130.1|11124.5|11128.9|11122|53
1690146900000|2023-07-23 21:15:00|11129.9|11124|11129.4|11123.4|11130|11126.6|11128.8|11123.1|38
1690147200000|2023-07-23 21:20:00|11128.6|11126.1|11130.2|11127.7|11130.8|11128.3|11127.9|11122.5|45
1690147500000|2023-07-23 21:25:00|11131.3|11125.7|11130.3|11127.8|11131.3|11127.9|11130.2|11125.7|7
1690147800000|2023-07-23 21:30:00|11130.8|11128.3|11131.9|11126|11131.9|11128.3|11130.5|11125.7|20
1690148100000|2023-07-23 21:35:00|11131.8|11126.1|11130.6|11128.1|11131.9|11128.1|11129.6|11125.4|49
1690148400000|2023-07-23 21:40:00|11131.6|11129.1|11131.4|11128.9|11132.2|11129.5|11130.8|11125.8|59
1690148700000|2023-07-23 21:45:00|11131.3|11128.8|11130|11127.5|11131.8|11129.3|11130|11125.4|79
1690149000000|2023-07-23 21:50:00|11130.7|11125.7|11131.4|11125.6|11133.8|11129.8|11129.3|11125.3|73
1690149300000|2023-07-23 21:55:00|11131.5|11125.8|11133.7|11128.1|11135.3|11128.2|11130.4|11125.2|46
1690149600000|2023-07-23 22:00:00|11134.5|11128.2|11129.7|11127.2|11134.5|11129|11128.7|11125.8|144
1690149900000|2023-07-23 22:05:00|11129.4|11127.5|11128.9|11127|11130.4|11128.5|11128.7|11126.8|43
1690150200000|2023-07-23 22:10:00|11128.8|11126.9|11126.6|11124.7|11128.9|11127|11126.5|11124.6|83
1690150500000|2023-07-23 22:15:00|11126.5|11124.6|11129.1|11127.2|11129.6|11127.7|11125.7|11123.8|163
1690150800000|2023-07-23 22:20:00|11128.9|11127|11130.6|11128.7|11130.6|11128.7|11127.9|11126|85
1690151100000|2023-07-23 22:25:00|11130.5|11128.6|11130.3|11128.4|11130.5|11128.6|11130|11128.1|28
1690151400000|2023-07-23 22:30:00|11130.1|11128.2|11129.7|11127.8|11130.6|11128.7|11129.6|11127.7|50
1690151700000|2023-07-23 22:35:00|11129.6|11127.7|11130.1|11128.2|11130.4|11128.5|11129.5|11127.6|47
1690152000000|2023-07-23 22:40:00|11130|11128.1|11130|11128.1|11130.6|11128.7|11129.7|11127.8|29
1690152300000|2023-07-23 22:45:00|11129.9|11128|11129.5|11127.6|11129.9|11128|11128.7|11126.8|31
1690152600000|2023-07-23 22:50:00|11129.6|11127.7|11128.5|11126.6|11129.9|11127.9|11128.4|11126.5|57
1690152900000|2023-07-23 22:55:00|11128.4|11126.5|11129.5|11127.6|11129.6|11127.7|11128.4|11126.5|41
1690153200000|2023-07-23 23:00:00|11129.4|11127.5|11129.6|11127.7|11130.6|11128.7|11129.4|11127.5|36
1690153500000|2023-07-23 23:05:00|11129.7|11127.8|11130.1|11128.2|11130.9|11129|11129.7|11127.8|51
1690153800000|2023-07-23 23:10:00|11130.2|11128.3|11130.7|11128.8|11131.1|11129.2|11130|11128.1|58
1690154100000|2023-07-23 23:15:00|11130.6|11128.7|11130.2|11128.3|11130.6|11128.7|11129.1|11127.2|43
1690154400000|2023-07-23 23:20:00|11130.3|11128.4|11130.3|11128.4|11130.9|11129|11129.9|11128|45
1690154700000|2023-07-23 23:25:00|11130.4|11128.5|11130.6|11128.7|11131.7|11129.8|11130.3|11128.4|61
1690155000000|2023-07-23 23:30:00|11130.4|11128.5|11127.3|11125.4|11131.2|11129.3|11126.6|11124.7|92
1690155300000|2023-07-23 23:35:00|11127.2|11125.3|11125|11123.1|11127.3|11125.4|11125|11123.1|81
1690155600000|2023-07-23 23:40:00|11125.1|11123.2|11126.6|11124.7|11127.7|11125.8|11125|11123.1|40
1690155900000|2023-07-23 23:45:00|11126.5|11124.6|11127.5|11125.6|11128.3|11126.4|11125.9|11124|72
1690156200000|2023-07-23 23:50:00|11127.8|11125.9|11126.3|11124.4|11127.9|11126|11126.2|11124.3|37
1690156500000|2023-07-23 23:55:00|11126.2|11124.3|11125.3|11123.4|11126.4|11124.5|11125.1|11123.2|45
1690156800000|2023-07-24 00:00:00|11125.4|11123.5|11127|11125.1|11127.1|11125.2|11123.8|11121.9|137
1690157100000|2023-07-24 00:05:00|11127.1|11125.2|11126.4|11124.8|11128.3|11126.4|11126.1|11124.2|85
1690157400000|2023-07-24 00:10:00|11126.3|11124.7|11129.3|11127.7|11130|11128.4|11125.8|11124.2|104
1690157700000|2023-07-24 00:15:00|11129.4|11127.8|11130.2|11128.3|11130.3|11128.4|11128.7|11127.1|101
1690158000000|2023-07-24 00:20:00|11130.3|11128.4|11131|11129.1|11131.1|11129.3|11129.2|11127.6|105
1690158300000|2023-07-24 00:25:00|11131.1|11129.2|11130.9|11129|11131.6|11129.7|11130.4|11128.8|58
1690158600000|2023-07-24 00:30:00|11131|11129.1|11132.9|11131|11133.3|11131.4|11130.9|11129|130
1690158900000|2023-07-24 00:35:00|11132.8|11130.9|11132.4|11130.8|11133.6|11132|11132|11130.4|91
1690159200000|2023-07-24 00:40:00|11132.3|11130.7|11131.2|11130.6|11132.5|11131|11131|11129.6|51
1690159500000|2023-07-24 00:45:00|11131.1|11130.5|11130.4|11129.5|11131.3|11130.7|11130.1|11129.4|68
1690159800000|2023-07-24 00:50:00|11130.3|11129.4|11129.9|11129.3|11130.3|11129.5|11127.7|11127.1|153
1690160100000|2023-07-24 00:55:00|11129.5|11128.9|11130.2|11129.6|11130.6|11129.9|11129.1|11128.5|120
1690160400000|2023-07-24 01:00:00|11130.3|11129.7|11130.2|11129.3|11131|11130.4|11129.3|11128.7|155
1690160700000|2023-07-24 01:05:00|11130.3|11129.4|11130.8|11130.2|11130.9|11130.3|11129.1|11128.5|98
1690161000000|2023-07-24 01:10:00|11130.7|11130.1|11130.8|11130.2|11130.8|11130.2|11128.6|11128|109
1690161300000|2023-07-24 01:15:00|11130.6|11130|11127.8|11127.2|11131.2|11130.6|11126.8|11126.1|129
1690161600000|2023-07-24 01:20:00|11127.9|11127.3|11122.7|11122.1|11128.1|11127.5|11122.6|11121.7|186
1690161900000|2023-07-24 01:25:00|11122.5|11121.9|11122.2|11121.6|11122.5|11121.9|11120.4|11119.8|131
1690162200000|2023-07-24 01:30:00|11121.9|11121.3|11122.4|11121.8|11124|11123.4|11121.9|11121.3|247
1690162500000|2023-07-24 01:35:00|11122.3|11121.7|11122.2|11121.6|11124.5|11123.9|11119.9|11119|218
1690162800000|2023-07-24 01:40:00|11122.3|11121.7|11124.3|11123.7|11124.6|11124|11120.5|11119.9|229
1690163100000|2023-07-24 01:45:00|11124.4|11123.8|11125.4|11124.8|11126.7|11126.1|11124.4|11123.8|174
1690163400000|2023-07-24 01:50:00|11125.3|11124.7|11122.4|11121.8|11125.5|11124.9|11122.3|11121.7|194
1690163700000|2023-07-24 01:55:00|11122.5|11121.9|11122.6|11122|11122.7|11122.1|11120.9|11120.2|122
1690164000000|2023-07-24 02:00:00|11122.5|11121.9|11123.1|11122.2|11123.3|11122.7|11121.4|11120.5|178
1690164300000|2023-07-24 02:05:00|11123.2|11122.3|11124.3|11123.7|11125.4|11124.5|11123|11122.1|146
1690164600000|2023-07-24 02:10:00|11124.2|11123.6|11124.9|11124|11125.2|11124.3|11124|11123.1|104
1690164900000|2023-07-24 02:15:00|11125|11124.1|11126.8|11126.2|11126.8|11126.2|11124.3|11123.4|99
1690165200000|2023-07-24 02:20:00|11126.6|11126|11129.1|11128.5|11129.5|11128.8|11125.9|11125.1|127
1690165500000|2023-07-24 02:25:00|11129.3|11128.7|11130.7|11129.8|11131.6|11131|11129.3|11128.7|165
1690165800000|2023-07-24 02:30:00|11130.4|11129.7|11129.1|11128.5|11130.5|11129.7|11128.7|11128.1|130
1690166100000|2023-07-24 02:35:00|11129.2|11128.6|11129.1|11128.5|11129.8|11129.2|11128.5|11127.9|128
1690166400000|2023-07-24 02:40:00|11129.2|11128.6|11130.2|11129.6|11130.8|11130.2|11128.8|11128.2|121
1690166700000|2023-07-24 02:45:00|11130.1|11129.5|11128.8|11128.2|11130.1|11129.5|11128.6|11128|71
1690167000000|2023-07-24 02:50:00|11128.7|11128.1|11125.8|11125.2|11128.8|11128.2|11125.6|11125|101
1690167300000|2023-07-24 02:55:00|11126|11125.4|11126.8|11126.2|11127.1|11126.5|11125.6|11125|111
1690167600000|2023-07-24 03:00:00|11126.7|11126.1|11127.4|11126.8|11128.6|11128|11126.2|11125.6|115
1690167900000|2023-07-24 03:05:00|11127.6|11127|11129.1|11128.5|11129.5|11128.9|11127.6|11126.7|85
1690168200000|2023-07-24 03:10:00|11129.2|11128.6|11127.2|11126.6|11129.3|11128.7|11127.2|11126.6|114
1690168500000|2023-07-24 03:15:00|11127.1|11126.5|11127.4|11126.8|11127.6|11127|11126.1|11125.5|126
1690168800000|2023-07-24 03:20:00|11127.3|11126.7|11126.7|11126.1|11127.4|11126.8|11125.6|11125|103
1690169100000|2023-07-24 03:25:00|11126.6|11126|11127.9|11127.3|11128.5|11127.8|11126.5|11125.6|137
1690169400000|2023-07-24 03:30:00|11127.8|11127.2|11127.3|11126.7|11127.8|11127.2|11125.8|11125.2|88
1690169700000|2023-07-24 03:35:00|11127.1|11126.5|11127.1|11126.5|11127.3|11126.7|11126.1|11125.5|89
1690170000000|2023-07-24 03:40:00|11126.9|11126.3|11126.5|11125.6|11127.7|11126.8|11126.5|11125.6|64
1690170300000|2023-07-24 03:45:00|11126.2|11125.3|11126.2|11125.6|11126.8|11125.9|11125.8|11125.2|56
1690170600000|2023-07-24 03:50:00|11126.3|11125.7|11125.8|11125.2|11126.6|11126|11125.8|11125.2|77
1690170900000|2023-07-24 03:55:00|11126.3|11125.7|11125.9|11125.3|11126.7|11126.1|11125.2|11124.6|61
1690171200000|2023-07-24 04:00:00|11125.8|11125.2|11125.4|11124.8|11125.8|11125.2|11124.3|11123.7|85
1690171500000|2023-07-24 04:05:00|11125.3|11124.7|11124.1|11123.5|11125.4|11124.8|11123.8|11123.2|77
1690171800000|2023-07-24 04:10:00|11124.2|11123.6|11123.9|11123.3|11124.3|11123.7|11122.3|11121.7|75
1690172100000|2023-07-24 04:15:00|11123.8|11123.2|11122.5|11121.9|11123.8|11123.2|11122.2|11121.6|72
1690172400000|2023-07-24 04:20:00|11122.6|11122|11121.8|11121.2|11122.9|11122.3|11121.8|11121|98
1690172700000|2023-07-24 04:25:00|11121.7|11121.1|11120.8|11120.2|11122|11121.4|11120.8|11120|72
1690173000000|2023-07-24 04:30:00|11120.7|11120.1|11118.6|11117.7|11120.7|11120.1|11118.2|11117.6|82
1690173300000|2023-07-24 04:35:00|11118.7|11117.8|11118.3|11117.7|11119|11118.4|11118.1|11117.4|45
1690173600000|2023-07-24 04:40:00|11118.4|11117.8|11118.1|11117.5|11119.2|11118.6|11118.1|11117.5|65
1690173900000|2023-07-24 04:45:00|11118.2|11117.6|11119.8|11119.2|11119.8|11119.2|11117.2|11116.6|53
1690174200000|2023-07-24 04:50:00|11119.7|11119.1|11119.1|11118.2|11120.2|11119.6|11118.7|11118.1|62
1690174500000|2023-07-24 04:55:00|11119.3|11118.4|11120.7|11119.8|11121|11120.1|11119.1|11118.2|58
1690174800000|2023-07-24 05:00:00|11120.5|11119.6|11122.6|11121.7|11123.7|11122.8|11120.4|11119.5|134
1690175100000|2023-07-24 05:05:00|11122.7|11121.8|11124|11123.1|11124.2|11123.4|11122.5|11121.8|79
1690175400000|2023-07-24 05:10:00|11123.8|11122.9|11126.4|11125.5|11126.8|11125.9|11123.4|11122.8|97
1690175700000|2023-07-24 05:15:00|11126.3|11125.4|11124.6|11123.7|11126.4|11125.5|11124.2|11123.3|92
1690176000000|2023-07-24 05:20:00|11124.5|11123.6|11123|11122.4|11124.6|11123.7|11123|11122.3|95
1690176300000|2023-07-24 05:25:00|11122.9|11122.3|11121.3|11120.4|11123.1|11122.4|11121.3|11120.4|101
1690176600000|2023-07-24 05:30:00|11121.4|11120.5|11120.1|11119.2|11122.2|11121.3|11119.7|11118.8|134
1690176900000|2023-07-24 05:35:00|11120.2|11119.3|11120.3|11119.7|11121.1|11120.2|11119|11118.4|125
1690177200000|2023-07-24 05:40:00|11120.4|11119.8|11122.8|11122.2|11123.1|11122.3|11120.3|11119.7|138
1690177500000|2023-07-24 05:45:00|11122.7|11122.1|11123.4|11122.8|11123.7|11123.1|11122.2|11121.4|94
1690177800000|2023-07-24 05:50:00|11123.5|11122.9|11124.3|11123.4|11124.6|11123.7|11123.3|11122.5|68
1690178100000|2023-07-24 05:55:00|11124.4|11123.5|11132.3|11131.7|11132.8|11131.9|11124.4|11123.5|248
1690178400000|2023-07-24 06:00:00|11132.2|11131.6|11131.5|11130.9|11132.2|11131.6|11127.7|11127.1|217
1690178700000|2023-07-24 06:05:00|11131.4|11130.8|11128.5|11127.9|11131.5|11130.9|11127.9|11127|224
1690179000000|2023-07-24 06:10:00|11128.4|11127.8|11127|11126.1|11128.4|11127.8|11125.6|11124.9|211
1690179300000|2023-07-24 06:15:00|11126.6|11125.7|11126.8|11126.2|11128.5|11127.9|11124.9|11124.2|198
1690179600000|2023-07-24 06:20:00|11126.5|11125.9|11129.6|11129|11129.7|11129.1|11126.1|11125.5|163
1690179900000|2023-07-24 06:25:00|11129.8|11129.2|11129.9|11129.3|11131.8|11131.2|11128.1|11127.5|201
1690180200000|2023-07-24 06:30:00|11129.8|11129.2|11129.3|11128.7|11130.2|11129.6|11127.2|11126.6|176
1690180500000|2023-07-24 06:35:00|11129.4|11128.8|11128.5|11127.9|11130|11129.4|11127.6|11127|110
1690180800000|2023-07-24 06:40:00|11128.7|11128.1|11130.3|11129.7|11130.8|11130.2|11127.5|11126.9|112
1690181100000|2023-07-24 06:45:00|11130.4|11129.8|11134.6|11133.7|11134.6|11133.9|11130.4|11129.8|177
1690181400000|2023-07-24 06:50:00|11134.5|11133.9|11138.7|11137.8|11138.7|11137.8|11134.3|11133.7|172
1690181700000|2023-07-24 06:55:00|11138.6|11137.7|11136.2|11135.6|11141.7|11140.8|11135.9|11135.3|284
1690182000000|2023-07-24 07:00:00|11136|11135.4|11141.8|11140.9|11142.6|11141.7|11134.6|11134|473
1690182300000|2023-07-24 07:05:00|11141.5|11140.6|11143.6|11142.7|11144.2|11143.3|11140.5|11139.6|266
1690182600000|2023-07-24 07:10:00|11143.5|11142.6|11145.9|11144.3|11147.6|11146.7|11142.2|11141.6|353
1690182900000|2023-07-24 07:15:00|11144.6|11141.8|11129.3|11128.7|11144.6|11141.8|11120.7|11119.8|862
1690183200000|2023-07-24 07:20:00|11129.4|11128.8|11125.2|11124.3|11130.9|11130.3|11123.7|11122.8|375
1690183500000|2023-07-24 07:25:00|11125.3|11124.4|11126.4|11123.3|11128.9|11128|11123.9|11123|358
1690183800000|2023-07-24 07:30:00|11123.6|11117.6|11082.2|11081.3|11123.6|11117.6|11080.7|11079.8|1238
1690184100000|2023-07-24 07:35:00|11082.1|11081.2|11080.9|11080|11085.2|11084.3|11075.2|11074.3|780
1690184400000|2023-07-24 07:40:00|11081|11080.1|11079.5|11078.6|11083.8|11083|11075.9|11075|529
1690184700000|2023-07-24 07:45:00|11079.3|11078.4|11083.5|11082.6|11087.8|11086.9|11079.2|11078.3|444
1690185000000|2023-07-24 07:50:00|11083.1|11082.2|11080.2|11079.6|11086|11085.4|11079.9|11079.3|440
1690185300000|2023-07-24 07:55:00|11080.1|11079.5|11081.9|11080.5|11082.4|11081.5|11076|11075.3|337
1690185600000|2023-07-24 08:00:00|11082|11080.6|11078.1|11077.2|11088.7|11087.6|11076.4|11075.5|727
1690185900000|2023-07-24 08:05:00|11078.2|11077.3|11081.6|11080.7|11081.9|11081.3|11075.6|11074.7|376
1690186200000|2023-07-24 08:10:00|11081.3|11080.4|11078.7|11078.1|11083.3|11082.7|11078.6|11078|292
1690186500000|2023-07-24 08:15:00|11078.8|11078.2|11078.5|11077.6|11080.5|11079.8|11076.3|11075.7|316
1690186800000|2023-07-24 08:20:00|11078.7|11077.8|11080.7|11080.1|11082|11081.4|11077.4|11076.5|266
1690187100000|2023-07-24 08:25:00|11080.6|11080|11080.7|11079.8|11084.2|11083.6|11080|11079.2|298
1690187400000|2023-07-24 08:30:00|11080.5|11079.6|11080.6|11080|11083.9|11083.1|11075.3|11074.4|642
1690187700000|2023-07-24 08:35:00|11080.7|11080.1|11069.8|11069.2|11082|11081.4|11068.9|11068|439
1690188000000|2023-07-24 08:40:00|11069.7|11069.1|11073.4|11072.8|11073.8|11073.2|11066.3|11065.4|467
1690188300000|2023-07-24 08:45:00|11073.7|11073.1|11077.4|11076.8|11078.7|11078.1|11073.7|11073.1|367
1690188600000|2023-07-24 08:50:00|11077.3|11076.7|11074.3|11073.4|11078.7|11078.1|11074.3|11073.4|325
1690188900000|2023-07-24 08:55:00|11074.2|11073.3|11071.3|11070.4|11074.3|11073.4|11069.9|11069.3|235
1690189200000|2023-07-24 09:00:00|11071.4|11070.5|11075.7|11075.1|11076|11075.1|11069.8|11068.9|219
1690189500000|2023-07-24 09:05:00|11075.3|11074.7|11079.2|11078.3|11080.5|11079.6|11075.2|11074.6|420
1690189800000|2023-07-24 09:10:00|11079.3|11078.4|11082.7|11082.1|11083.6|11083|11078.2|11077.3|298
1690190100000|2023-07-24 09:15:00|11083|11082.4|11089|11088.4|11089.7|11088.9|11082.2|11081.6|342
1690190400000|2023-07-24 09:20:00|11088.6|11088|11089.5|11088.9|11090|11089.4|11086.5|11085.8|287
1690190700000|2023-07-24 09:25:00|11089.6|11089|11087.6|11087|11091.4|11090.8|11086.5|11085.9|230
1690191000000|2023-07-24 09:30:00|11087.5|11086.9|11088.4|11087.8|11089.4|11088.8|11085.7|11085.1|206
1690191300000|2023-07-24 09:35:00|11088.5|11087.9|11092.2|11091.6|11092.4|11091.8|11087.9|11087.3|192
1690191600000|2023-07-24 09:40:00|11092.1|11091.5|11088.6|11087.7|11092.1|11091.5|11087.9|11087.3|173
1690191900000|2023-07-24 09:45:00|11088.5|11087.6|11082.1|11081.5|11088.5|11087.6|11081.3|11080.4|221
1690192200000|2023-07-24 09:50:00|11082|11081.4|11083.5|11082.9|11084.5|11083.9|11081.5|11080.9|210
1690192500000|2023-07-24 09:55:00|11083.4|11082.8|11082.3|11081.7|11083.4|11082.8|11080.4|11079.8|224
1690192800000|2023-07-24 10:00:00|11082.2|11081.6|11082.9|11082.3|11083.4|11082.8|11080.5|11079.9|201
1690193100000|2023-07-24 10:05:00|11083|11082.4|11082.8|11082.2|11085.7|11085.1|11082.1|11081.5|164
1690193400000|2023-07-24 10:10:00|11082.5|11081.9|11083.4|11082.8|11085.4|11084.5|11081.9|11081.3|226
1690193700000|2023-07-24 10:15:00|11083|11082.4|11083.4|11082.8|11083.6|11083|11081.1|11080.5|221
1690194000000|2023-07-24 10:20:00|11083.5|11082.9|11088.4|11087.8|11088.4|11087.8|11083.5|11082.9|197
1690194300000|2023-07-24 10:25:00|11088.3|11087.7|11082.2|11081.6|11088.4|11087.8|11081.9|11081.3|178
1690194600000|2023-07-24 10:30:00|11082.1|11081.5|11083.1|11082.5|11084.1|11083.5|11081|11080.4|203
1690194900000|2023-07-24 10:35:00|11083|11082.4|11087|11086.4|11089|11088.4|11083|11082.4|185
1690195200000|2023-07-24 10:40:00|11087.4|11086.8|11090.2|11089.6|11090.3|11089.7|11087.4|11086.8|154
1690195500000|2023-07-24 10:45:00|11090.3|11089.7|11091.2|11090.6|11092.3|11091.4|11089.2|11088.4|220
1690195800000|2023-07-24 10:50:00|11091.4|11090.8|11090.8|11090.2|11093.1|11092.5|11090.2|11089.6|149
1690196100000|2023-07-24 10:55:00|11090.4|11089.8|11091.9|11091.3|11093.7|11093.1|11089.2|11088.6|200
1690196400000|2023-07-24 11:00:00|11092|11091.4|11090.9|11090|11092.9|11092.3|11088.1|11087.5|218
1690196700000|2023-07-24 11:05:00|11090.8|11090.2|11092.2|11091.3|11092.2|11091.4|11089.8|11089.2|146
1690197000000|2023-07-24 11:10:00|11092.1|11091.2|11097.7|11097.1|11098.7|11098.1|11091.1|11090.2|199
1690197300000|2023-07-24 11:15:00|11097.4|11096.8|11097.1|11096.5|11102.6|11101.9|11096.8|11096.2|237
1690197600000|2023-07-24 11:20:00|11096.8|11096.2|11094.5|11093.9|11097.8|11097.2|11093.4|11092.8|198
1690197900000|2023-07-24 11:25:00|11094.6|11094|11101.2|11100.6|11102.1|11101.5|11094.5|11093.9|230
1690198200000|2023-07-24 11:30:00|11101.1|11100.5|11100.6|11100|11103.1|11102.5|11099.7|11099.1|216
1690198500000|2023-07-24 11:35:00|11100.5|11099.9|11108.8|11107.9|11109.6|11108.7|11100.5|11099.9|274
1690198800000|2023-07-24 11:40:00|11108.7|11107.8|11107.8|11107.2|11109.2|11108.6|11106.3|11105.7|159
1690199100000|2023-07-24 11:45:00|11107.7|11107.1|11102.1|11101.5|11107.8|11107.2|11101.8|11101.2|206
1690199400000|2023-07-24 11:50:00|11102|11101.4|11101.3|11100.7|11103.8|11103.2|11100.4|11099.8|199
1690199700000|2023-07-24 11:55:00|11101.5|11100.9|11097.7|11097.1|11101.8|11101.2|11097.2|11096.6|342
1690200000000|2023-07-24 12:00:00|11097.8|11097.2|11098|11097.4|11099.4|11098.8|11096.3|11095.7|236
1690200300000|2023-07-24 12:05:00|11097.9|11097.3|11096.5|11095.9|11100.2|11099.6|11096.2|11095.6|212
1690200600000|2023-07-24 12:10:00|11096.6|11096|11094.1|11093.5|11096.7|11096.1|11093|11092.4|195
1690200900000|2023-07-24 12:15:00|11094.2|11093.6|11091.8|11091.2|11094.2|11093.6|11091.6|11091|160
1690201200000|2023-07-24 12:20:00|11091.7|11091.1|11089.7|11089.1|11092|11091.4|11087.9|11087.3|235
1690201500000|2023-07-24 12:25:00|11089.8|11089.2|11088.9|11088|11092.2|11091.6|11087.3|11086.7|246
1690201800000|2023-07-24 12:30:00|11089.1|11088.5|11092.4|11091.8|11093.5|11092.9|11088.9|11088.3|243
1690202100000|2023-07-24 12:35:00|11092.9|11092.3|11092.2|11091.6|11093.5|11092.9|11089.8|11089.2|217
1690202400000|2023-07-24 12:40:00|11092.3|11091.7|11085.3|11084.7|11093.9|11093.3|11084|11083.1|286
1690202700000|2023-07-24 12:45:00|11085.2|11084.6|11083.9|11083.3|11086.8|11086.2|11082.8|11082.2|257
1690203000000|2023-07-24 12:50:00|11084|11083.4|11086.8|11086.2|11086.9|11086.3|11084|11083.4|225
1690203300000|2023-07-24 12:55:00|11086.9|11086.3|11088.4|11087.5|11088.8|11088.2|11086.3|11085.7|249
1690203600000|2023-07-24 13:00:00|11088.2|11087.3|11088.5|11087.9|11090.1|11089.5|11086.4|11085.8|291
1690203900000|2023-07-24 13:05:00|11088.4|11087.8|11083.8|11083.2|11088.4|11087.8|11083.4|11082.8|298
1690204200000|2023-07-24 13:10:00|11083.7|11083.1|11082.5|11081.9|11086.9|11086.1|11082.4|11081.7|236
1690204500000|2023-07-24 13:15:00|11082.4|11081.8|11080.7|11080.1|11082.8|11082.2|11080.6|11080|228
1690204800000|2023-07-24 13:20:00|11080.6|11080|11080|11079.4|11081.5|11080.9|11074.9|11074.3|294
1690205100000|2023-07-24 13:25:00|11079.9|11079.3|11080.5|11079.9|11081.7|11081.1|11076.4|11075.8|309
1690205400000|2023-07-24 13:30:00|11080.4|11079.8|11085.1|11084.5|11085.1|11084.5|11079.8|11079.2|412
1690205700000|2023-07-24 13:35:00|11084.8|11084.2|11089.7|11089.1|11089.7|11089.1|11084.7|11084.1|386
1690206000000|2023-07-24 13:40:00|11089.8|11089.2|11095.6|11092.7|11097.5|11096.6|11089.1|11088.5|389
1690206300000|2023-07-24 13:45:00|11095.5|11088.4|11096.1|11095.2|11104.7|11103.8|11084.6|11080|1260
1690206600000|2023-07-24 13:50:00|11095.9|11095|11083.6|11083|11097|11096.1|11082.2|11081.5|809
1690206900000|2023-07-24 13:55:00|11083.3|11082.7|11085.3|11084.7|11085.8|11085.2|11080|11079.4|444
1690207200000|2023-07-24 14:00:00|11085.4|11084.8|11085.9|11085|11091|11090.4|11084.8|11083.9|569
1690207500000|2023-07-24 14:05:00|11086.3|11085.4|11087.9|11087.3|11088.1|11087.4|11082.3|11081.4|411
1690207800000|2023-07-24 14:10:00|11088|11087.4|11085.2|11084.3|11091.2|11090.6|11085.1|11084.2|400
1690208100000|2023-07-24 14:15:00|11085.3|11084.4|11075.9|11075.3|11085.3|11084.4|11075.8|11075.2|427
1690208400000|2023-07-24 14:20:00|11075.8|11075.2|11074.1|11073.5|11079.4|11078.5|11070.2|11069.3|450
1690208700000|2023-07-24 14:25:00|11074|11073.4|11070.7|11070.1|11074|11073.4|11069.5|11068.9|414
1690209000000|2023-07-24 14:30:00|11070.6|11070|11075.5|11074.9|11075.5|11074.9|11069.7|11069|434
1690209300000|2023-07-24 14:35:00|11075.1|11074.5|11079.2|11078.3|11081.2|11080.6|11075.1|11074.5|340
1690209600000|2023-07-24 14:40:00|11079.3|11078.4|11085.6|11085|11088.1|11087.5|11079.2|11078.3|400
1690209900000|2023-07-24 14:45:00|11085.5|11084.9|11083.6|11082.7|11085.8|11085.1|11079.8|11079.2|415
1690210200000|2023-07-24 14:50:00|11083.5|11082.6|11082.3|11081.4|11086.6|11085.7|11076.6|11075.8|366
1690210500000|2023-07-24 14:55:00|11082.1|11081.2|11079.5|11078.9|11083.4|11082.8|11079.2|11078.4|404
1690210800000|2023-07-24 15:00:00|11079.6|11079|11076.4|11075.8|11081.1|11080.5|11075.2|11074.4|316
1690211100000|2023-07-24 15:05:00|11076.2|11075.6|11074.6|11073.7|11077.1|11076.3|11073.5|11072.9|233
1690211400000|2023-07-24 15:10:00|11074.5|11073.6|11076.1|11075.5|11079.6|11078.8|11073.9|11073|251
1690211700000|2023-07-24 15:15:00|11076|11075.4|11076|11075.4|11079.6|11078.8|11076|11075.2|263
1690212000000|2023-07-24 15:20:00|11075.8|11075.2|11073.3|11072.7|11076.1|11075.4|11072.3|11071.7|197
1690212300000|2023-07-24 15:25:00|11073.4|11072.8|11074.5|11073.9|11075.4|11074.8|11071.4|11070.8|211
1690212600000|2023-07-24 15:30:00|11074.4|11073.8|11079|11078.4|11079.6|11079|11074.4|11073.8|197
1690212900000|2023-07-24 15:35:00|11079.3|11078.7|11077.3|11076.7|11080.3|11079.7|11076.7|11076.1|212
1690213200000|2023-07-24 15:40:00|11077.2|11076.6|11073.7|11073.1|11077.2|11076.6|11073.4|11072.8|155
1690213500000|2023-07-24 15:45:00|11073.6|11073|11077.5|11076.9|11077.9|11077.3|11072.8|11072.2|178
1690213800000|2023-07-24 15:50:00|11077.4|11076.8|11080.2|11079.6|11081.3|11080.7|11077.3|11076.7|191
1690214100000|2023-07-24 15:55:00|11080.5|11079.9|11082.5|11081.9|11084.4|11083.8|11079|11078.4|217
1690214400000|2023-07-24 16:00:00|11082.9|11082.3|11079.1|11078.5|11083.6|11083|11077.7|11077.1|226
1690214700000|2023-07-24 16:05:00|11079.3|11078.7|11075.4|11074.8|11079.9|11079.3|11072|11071.4|315
1690215000000|2023-07-24 16:10:00|11075.3|11074.7|11078.8|11078.2|11079.3|11078.7|11075|11074.4|261
1690215300000|2023-07-24 16:15:00|11078.5|11077.9|11077.7|11077.1|11080.5|11079.6|11077|11076.4|187
1690215600000|2023-07-24 16:20:00|11077.8|11077.2|11079|11078.4|11080.2|11079.6|11077.6|11077|154
1690215900000|2023-07-24 16:25:00|11079.1|11078.5|11079.2|11078.6|11080.1|11079.5|11078.3|11077.7|149
1690216200000|2023-07-24 16:30:00|11079.1|11078.5|11081.6|11081|11082.5|11081.9|11078.9|11078.3|135
1690216500000|2023-07-24 16:35:00|11081.1|11080.5|11081.6|11081|11083.2|11082.6|11080.1|11079.5|65
1690216800000|2023-07-24 16:40:00|11081.7|11081.1|11079.5|11078.9|11081.9|11081.3|11077|11076.4|143
1690217100000|2023-07-24 16:45:00|11079.6|11079|11080.9|11080.3|11082.8|11082.2|11077.7|11077.1|184
1690217400000|2023-07-24 16:50:00|11080.8|11080.2|11081|11080.4|11081.7|11081.1|11080|11079.4|141
1690217700000|2023-07-24 16:55:00|11081.2|11080.6|11081.7|11081.1|11082.8|11082.2|11081.2|11080.6|191
1690218000000|2023-07-24 17:00:00|11081.4|11080.8|11079.8|11079.2|11081.6|11081|11079.5|11078.9|176
1690218300000|2023-07-24 17:05:00|11079.9|11079.3|11081.1|11080.5|11081.3|11080.7|11078.9|11078.3|200
1690218600000|2023-07-24 17:10:00|11081.2|11080.6|11082.5|11081.9|11084.3|11083.7|11081.2|11080.6|151
1690218900000|2023-07-24 17:15:00|11082.4|11081.8|11081.5|11080.9|11084.8|11084.2|11081.1|11080.5|130
1690219200000|2023-07-24 17:20:00|11081.4|11080.8|11079.9|11079.3|11081.4|11080.8|11079.3|11078.7|128
1690219500000|2023-07-24 17:25:00|11079.7|11079.1|11077.7|11077.1|11080.1|11079.5|11076.6|11076|111
1690219800000|2023-07-24 17:30:00|11077.8|11077.2|11069.4|11068.8|11077.8|11077.2|11069.4|11068.8|127
1690220100000|2023-07-24 17:35:00|11069|11068.4|11070.8|11070.2|11070.9|11070.3|11069|11068.4|118
1690220400000|2023-07-24 17:40:00|11071.1|11070.5|11074.4|11073.8|11074.5|11073.9|11071.1|11070.5|121
1690220700000|2023-07-24 17:45:00|11074.3|11073.7|11074.3|11073.7|11075.3|11074.7|11073.7|11073.1|128
1690221000000|2023-07-24 17:50:00|11074.6|11074|11074.8|11074.2|11075.4|11074.8|11073.2|11072.6|122
1690221300000|2023-07-24 17:55:00|11074.9|11074.3|11075.3|11074.7|11075.5|11074.9|11073.7|11073.1|114
1690221600000|2023-07-24 18:00:00|11075.4|11074.8|11074.4|11073.8|11075.4|11074.8|11072.7|11072.1|96
1690221900000|2023-07-24 18:05:00|11074.3|11073.7|11074.5|11073.9|11075.4|11074.8|11073.6|11073|91
1690222200000|2023-07-24 18:10:00|11074.6|11074|11072.3|11071.7|11074.6|11074|11071.3|11070.7|132
1690222500000|2023-07-24 18:15:00|11072.4|11071.8|11073.3|11072.7|11075.3|11074.7|11072.4|11071.8|95
1690222800000|2023-07-24 18:20:00|11073.4|11072.8|11074.1|11073.5|11074.3|11073.7|11072.9|11072|117
1690223100000|2023-07-24 18:25:00|11074|11073.4|11073.6|11073|11074.9|11074.3|11072.9|11072.3|82
1690223400000|2023-07-24 18:30:00|11073.5|11072.9|11073.3|11072.7|11073.9|11073.3|11071.6|11071|77
1690223700000|2023-07-24 18:35:00|11073.4|11072.8|11073.1|11072.5|11075.1|11074.5|11072.8|11072|93
1690224000000|2023-07-24 18:40:00|11073.2|11072.6|11070.2|11069.6|11074.1|11073.5|11069.1|11068.5|122
1690224300000|2023-07-24 18:45:00|11070.3|11069.7|11068.5|11067.9|11070.3|11069.7|11067.6|11067|87
1690224600000|2023-07-24 18:50:00|11068.9|11068.3|11071|11070.4|11071.5|11070.9|11068.5|11067.9|77
1690224900000|2023-07-24 18:55:00|11070.9|11070.3|11071.1|11070.5|11071.5|11070.9|11069.9|11069.3|95
1690225200000|2023-07-24 19:00:00|11071.4|11070.8|11070.6|11070|11072.7|11072.1|11070.2|11069.6|99
1690225500000|2023-07-24 19:05:00|11070.3|11069.7|11068.5|11067.9|11071.1|11070.5|11068.5|11067.9|74
1690225800000|2023-07-24 19:10:00|11068.6|11068|11065.9|11065.3|11068.8|11068.2|11065.8|11065.2|80
1690226100000|2023-07-24 19:15:00|11066|11065.4|11067.4|11066.8|11067.9|11067.3|11065.8|11065.2|54
1690226400000|2023-07-24 19:20:00|11067.3|11066.7|11064.1|11063.5|11067.3|11066.7|11063.6|11063|96
1690226700000|2023-07-24 19:25:00|11064|11063.4|11062.8|11062.2|11065.1|11064.5|11062.8|11062.2|66
1690227000000|2023-07-24 19:30:00|11063|11062.4|11063.3|11062.7|11063.9|11063.3|11062.4|11061.8|75
1690227300000|2023-07-24 19:35:00|11063.5|11062.9|11062.8|11062.2|11064.5|11063.9|11062.8|11062.2|71
1690227600000|2023-07-24 19:40:00|11062.7|11062.1|11062.4|11061.8|11063.4|11062.8|11061.5|11060.9|115
1690227900000|2023-07-24 19:45:00|11062.5|11061.9|11061.4|11060.8|11062.6|11062|11060.7|11060.1|88
1690228200000|2023-07-24 19:50:00|11061.5|11060.9|11061.9|11061.3|11062.4|11061.8|11061.5|11060.8|51
1690228500000|2023-07-24 19:55:00|11062|11061.4|11060.7|11060.1|11062.2|11061.6|11060.6|11060|98
1690228800000|2023-07-24 20:00:00|11060.6|11060|11061.6|11060.7|11062.1|11061.4|11060.6|11060|104
1690229100000|2023-07-24 20:05:00|11061.5|11060.6|11062.3|11061.7|11063.2|11062.4|11061.4|11060.5|68
1690229400000|2023-07-24 20:10:00|11062.4|11061.8|11063.7|11062.8|11063.9|11063|11062.4|11061.7|65
1690229700000|2023-07-24 20:15:00|11063.6|11062.7|11063.7|11062.8|11064|11063.1|11063.4|11062.5|31
1690230000000|2023-07-24 20:20:00|11063.8|11062.9|11064.1|11063.5|11064.6|11063.8|11063.5|11062.8|37
1690230300000|2023-07-24 20:25:00|11064|11063.4|11063.7|11062.8|11064.2|11063.5|11063.2|11062.6|22
1690230600000|2023-07-24 20:30:00|11063.5|11062.9|11063.5|11062.9|11064|11063.4|11063.1|11062.5|31
1690230900000|2023-07-24 20:35:00|11063.8|11063.2|11064.8|11063.9|11064.8|11064|11063.3|11062.7|46
1690231200000|2023-07-24 20:40:00|11064.7|11063.8|11063.4|11062.5|11064.8|11063.9|11063.3|11062.4|42
1690231500000|2023-07-24 20:45:00|11063.5|11062.6|11064.5|11063.4|11064.5|11063.6|11062.9|11061.9|136
1690231800000|2023-07-24 20:50:00|11064.6|11063.5|11064.9|11063.6|11064.9|11063.6|11064|11062.9|200
1690232100000|2023-07-24 20:55:00|11065.2|11063.3|11067.5|11061.2|11067.5|11063.9|11064.7|11060.9|237
1690232400000|2023-07-24 21:00:00|11067.6|11061|11067.4|11060.8|11069.7|11063.1|11067.2|11060.6|20
1690232700000|2023-07-24 21:05:00|11067.6|11061|11067.8|11061.2|11067.8|11061.2|11067.6|11061|11
1690233000000|2023-07-24 21:10:00|11067.7|11061.1|11067.6|11061|11067.8|11061.2|11067.6|11061|4
1690233300000|2023-07-24 21:15:00|11067.7|11061.1|11067|11060.4|11067.8|11061.2|11066.5|11059.9|10
1690233600000|2023-07-24 21:20:00|11067.6|11061|11068|11061.4|11068|11061.4|11067.1|11060.5|11
1690233900000|2023-07-24 21:25:00|11068.2|11061.6|11068.9|11062.3|11068.9|11062.3|11068.2|11061.6|8
1690234200000|2023-07-24 21:30:00|11069|11062.4|11068.9|11062.3|11069|11062.4|11068.8|11062.2|8
1690234500000|2023-07-24 21:35:00|11068.8|11062.2|11068.7|11062.1|11068.8|11062.2|11068.5|11061.9|8
1690234800000|2023-07-24 21:40:00|11068.8|11062.2|11068.7|11062.1|11068.8|11062.2|11068.6|11062|8
1690235100000|2023-07-24 21:45:00|11068.6|11062|11068.7|11062.1|11068.8|11062.2|11068.6|11062|22
1690235400000|2023-07-24 21:50:00|11068.8|11062.2|11069.5|11062.9|11071.5|11064.9|11068.7|11062.1|56
1690235700000|2023-07-24 21:55:00|11069.7|11063.1|11067.4|11060.8|11072|11065.4|11067.3|11060.7|98
1690236000000|2023-07-24 22:00:00|11067.1|11060.5|11067.3|11063.6|11068.3|11064.1|11066.5|11060.3|123
1690236300000|2023-07-24 22:05:00|11067|11063.9|11065.6|11063.9|11067.2|11065|11064.1|11061.9|95
1690236600000|2023-07-24 22:10:00|11065.7|11064.1|11065.9|11064.7|11067|11065.7|11065.5|11063.9|82
1690236900000|2023-07-24 22:15:00|11065.8|11064.9|11065.7|11064.6|11066.4|11065.4|11065.6|11064.5|57
1690237200000|2023-07-24 22:20:00|11065.6|11064.7|11065.1|11063.9|11066.4|11065.4|11065.1|11063.9|44
1690237500000|2023-07-24 22:25:00|11065.2|11063.8|11065.1|11063.9|11065.7|11064.5|11064.9|11063.7|53
1690237800000|2023-07-24 22:30:00|11065|11063.8|11064.5|11063.6|11065.1|11064.2|11064.4|11063.4|40
1690238100000|2023-07-24 22:35:00|11064.6|11063.4|11063.6|11062.3|11064.8|11063.8|11063.2|11062.1|57
1690238400000|2023-07-24 22:40:00|11063.5|11062.4|11064.6|11063.7|11064.8|11063.8|11063.4|11062.3|40
1690238700000|2023-07-24 22:45:00|11064.7|11063.6|11064.7|11063.8|11065.2|11064.2|11064.5|11063.6|52
1690239000000|2023-07-24 22:50:00|11064.6|11063.7|11063|11062.1|11064.6|11063.7|11063|11062.1|20
1690239300000|2023-07-24 22:55:00|11063.1|11062.2|11063.3|11062.2|11063.8|11062.9|11063.1|11062.1|37
1690239600000|2023-07-24 23:00:00|11063.2|11062.3|11061.8|11060.9|11063.3|11062.4|11061.8|11060.9|33
1690239900000|2023-07-24 23:05:00|11062.2|11061.3|11062.5|11061.6|11062.5|11061.6|11061.9|11061|38
1690240200000|2023-07-24 23:10:00|11062.6|11061.7|11061.3|11060.4|11062.6|11061.7|11061.1|11060.2|54
1690240500000|2023-07-24 23:15:00|11061.2|11060.3|11062.3|11061.4|11062.7|11061.8|11060.2|11059.3|33
1690240800000|2023-07-24 23:20:00|11062.5|11061.6|11064.8|11063.9|11065.4|11064.5|11062.2|11061.3|82
1690241100000|2023-07-24 23:25:00|11064.9|11064|11064.2|11063.3|11065|11064.1|11063.9|11063|73
1690241400000|2023-07-24 23:30:00|11063.9|11063|11062.7|11061.8|11063.9|11063|11062.7|11061.8|25
1690241700000|2023-07-24 23:35:00|11062.8|11061.9|11062.7|11061.8|11062.8|11061.9|11062.1|11061.2|27
1690242000000|2023-07-24 23:40:00|11062.8|11061.9|11062.6|11061.7|11063.2|11062.3|11062.5|11061.6|30
1690242300000|2023-07-24 23:45:00|11062.7|11061.8|11062.7|11061.8|11063.2|11062.3|11062.3|11061.4|39
1690242600000|2023-07-24 23:50:00|11062.6|11061.7|11062.7|11061.8|11063.2|11062.4|11062.1|11061.2|42
1690242900000|2023-07-24 23:55:00|11062.8|11061.9|11063.7|11062.8|11063.9|11063|11062.2|11061.3|84
1690243200000|2023-07-25 00:00:00|11063.6|11062.7|11065.5|11064.6|11065.7|11064.8|11063.3|11062.4|126
1690243500000|2023-07-25 00:05:00|11065.3|11064.4|11063.7|11062.8|11066.2|11065.3|11063.2|11062.3|158
1690243800000|2023-07-25 00:10:00|11063.6|11062.7|11065.6|11064.7|11065.9|11065|11063.6|11062.7|122
1690244100000|2023-07-25 00:15:00|11065.7|11064.8|11065|11064.1|11065.7|11064.8|11063.6|11062.7|81
1690244400000|2023-07-25 00:20:00|11064.8|11063.9|11066.6|11065.7|11066.8|11066|11064.1|11063.2|115
1690244700000|2023-07-25 00:25:00|11066.5|11065.6|11067.1|11066.2|11067.5|11066.8|11065.6|11064.9|98
1690245000000|2023-07-25 00:30:00|11067.2|11066.3|11067.7|11067.1|11068.1|11067.2|11066.6|11065.7|93
1690245300000|2023-07-25 00:35:00|11067.8|11067.2|11069.5|11068.9|11070|11069.3|11067.8|11067.2|105
1690245600000|2023-07-25 00:40:00|11069.3|11068.4|11069.6|11068.7|11069.6|11068.7|11067.9|11067|83
1690245900000|2023-07-25 00:45:00|11069.7|11068.8|11068.5|11067.9|11070.6|11069.9|11068.4|11067.5|95
1690246200000|2023-07-25 00:50:00|11068.6|11068|11069.6|11068.7|11069.6|11068.7|11067.1|11066.2|133
1690246500000|2023-07-25 00:55:00|11069.7|11068.8|11067.7|11067.1|11069.9|11069|11067.7|11067.1|134
1690246800000|2023-07-25 01:00:00|11067.8|11067.2|11070.9|11070|11071.2|11070.3|11067.5|11066.9|151
1690247100000|2023-07-25 01:05:00|11071.1|11070.2|11075|11074.4|11075.2|11074.6|11071.1|11070.2|193
1690247400000|2023-07-25 01:10:00|11075.1|11074.5|11075.9|11075|11076.2|11075.3|11074.3|11073.4|176
1690247700000|2023-07-25 01:15:00|11075.8|11074.9|11074.7|11073.8|11077.5|11076.6|11073.9|11073|163
1690248000000|2023-07-25 01:20:00|11074.6|11073.7|11075.5|11074.6|11075.8|11074.9|11072|11071.1|226
1690248300000|2023-07-25 01:25:00|11075.4|11074.5|11075|11074.1|11076.8|11075.9|11074.9|11074|223
1690248600000|2023-07-25 01:30:00|11074.7|11073.8|11075.2|11074.3|11075.7|11074.8|11073.2|11072.3|241
1690248900000|2023-07-25 01:35:00|11075.1|11074.2|11073.9|11073.3|11076.6|11075.8|11073.6|11073|192
1690249200000|2023-07-25 01:40:00|11074|11073.4|11070.9|11070|11074.1|11073.5|11070.7|11069.9|143
1690249500000|2023-07-25 01:45:00|11070.8|11069.9|11071.3|11070.7|11071.6|11070.8|11069.8|11068.9|121
1690249800000|2023-07-25 01:50:00|11071.4|11070.8|11074.4|11073.8|11074.9|11074|11071.3|11070.7|168
1690250100000|2023-07-25 01:55:00|11074.5|11073.9|11074.3|11073.4|11075.6|11074.7|11073.3|11072.4|174
1690250400000|2023-07-25 02:00:00|11074.5|11073.9|11072.9|11072.3|11074.7|11074.1|11072|11071.4|157
1690250700000|2023-07-25 02:05:00|11072.7|11072.1|11072.5|11071.9|11074.3|11073.5|11072.4|11071.5|117
1690251000000|2023-07-25 02:10:00|11072.6|11072|11072.1|11071.5|11073.3|11072.4|11070.7|11070.1|124
1690251300000|2023-07-25 02:15:00|11072.2|11071.6|11072.6|11072|11073|11072.4|11071.2|11070.5|85
1690251600000|2023-07-25 02:20:00|11072.7|11072.1|11074.3|11073.4|11074.3|11073.4|11072.6|11072|101
1690251900000|2023-07-25 02:25:00|11074.2|11073.3|11074.3|11073.4|11074.5|11073.9|11072.4|11071.5|127
1690252200000|2023-07-25 02:30:00|11074.4|11073.5|11075.6|11074.7|11076.9|11076|11074.4|11073.5|154
1690252500000|2023-07-25 02:35:00|11075.8|11074.9|11076|11075.1|11077|11076.1|11074.6|11073.7|158
1690252800000|2023-07-25 02:40:00|11076.1|11075.2|11077|11076.1|11077.4|11076.5|11075.9|11075|111
1690253100000|2023-07-25 02:45:00|11076.9|11076|11078.4|11077.5|11078.5|11077.6|11076.4|11075.5|89
1690253400000|2023-07-25 02:50:00|11078.6|11077.7|11080.4|11079.5|11082.2|11081.3|11078.5|11077.6|155
1690253700000|2023-07-25 02:55:00|11080.2|11079.3|11081.3|11080.4|11081.9|11081|11079.9|11079|141
1690254000000|2023-07-25 03:00:00|11081.2|11080.3|11079.9|11079|11081.4|11080.5|11078.8|11078.1|93
1690254300000|2023-07-25 03:05:00|11080.1|11079.5|11078.9|11078|11080.8|11079.9|11078.8|11077.9|87
1690254600000|2023-07-25 03:10:00|11078.8|11077.9|11080|11079.1|11081.1|11080.2|11078.6|11077.7|86
1690254900000|2023-07-25 03:15:00|11079.9|11079|11081.2|11080.3|11081.3|11080.4|11078.9|11078|95
1690255200000|2023-07-25 03:20:00|11081.3|11080.4|11079.2|11078.3|11081.3|11080.4|11078.3|11077.4|104
1690255500000|2023-07-25 03:25:00|11079.1|11078.2|11077.2|11076.3|11079.4|11078.5|11077.1|11076.2|93
1690255800000|2023-07-25 03:30:00|11077|11076.1|11077.4|11076.5|11077.6|11076.7|11076.4|11075.5|96
1690256100000|2023-07-25 03:35:00|11077.3|11076.4|11078.4|11077.5|11078.9|11078|11076.5|11075.6|62
1690256400000|2023-07-25 03:40:00|11078.3|11077.4|11078.3|11077.4|11078.9|11078|11077.7|11076.8|67
1690256700000|2023-07-25 03:45:00|11078.1|11077.2|11078.4|11077.5|11078.9|11078|11077.9|11077.2|53
1690257000000|2023-07-25 03:50:00|11078.5|11077.6|11078.7|11078.1|11079.4|11078.6|11077.7|11077.1|65
1690257300000|2023-07-25 03:55:00|11078.8|11078.2|11078.7|11078.1|11080|11079.4|11078.6|11078|76
1690257600000|2023-07-25 04:00:00|11078.6|11078|11078.8|11078.2|11079.1|11078.4|11077.3|11076.7|109
1690257900000|2023-07-25 04:05:00|11078.9|11078.3|11077.8|11077.2|11079.5|11078.9|11077.8|11077.2|39
1690258200000|2023-07-25 04:10:00|11077.9|11077.3|11078.8|11078.2|11078.8|11078.2|11077.3|11076.7|41
1690258500000|2023-07-25 04:15:00|11078.5|11077.9|11078.9|11078|11079|11078.4|11077.5|11076.6|67
1690258800000|2023-07-25 04:20:00|11079|11078.1|11077.8|11076.9|11079|11078.2|11077.3|11076.7|56
1690259100000|2023-07-25 04:25:00|11077.6|11076.7|11077.4|11076.5|11077.9|11077|11076.8|11076.1|55
1690259400000|2023-07-25 04:30:00|11077.1|11076.2|11076.2|11075.6|11077.3|11076.6|11076.2|11075.5|53
1690259700000|2023-07-25 04:35:00|11076.1|11075.5|11073.8|11072.9|11076.1|11075.5|11073.8|11072.9|60
1690260000000|2023-07-25 04:40:00|11073.7|11072.8|11071.7|11071.1|11073.7|11072.8|11071.1|11070.3|76
1690260300000|2023-07-25 04:45:00|11071.5|11070.9|11071.2|11070.6|11071.6|11071|11071|11070.4|52
1690260600000|2023-07-25 04:50:00|11071.3|11070.7|11070|11069.4|11071.3|11070.7|11069.4|11068.8|40
1690260900000|2023-07-25 04:55:00|11070.1|11069.5|11070.8|11069.9|11071.1|11070.2|11069.4|11068.5|82
1690261200000|2023-07-25 05:00:00|11070.6|11069.7|11070.9|11070|11072.3|11071.4|11070|11069.1|132
1690261500000|2023-07-25 05:05:00|11071|11070.1|11072.9|11072|11073.7|11072.8|11070.9|11070|106
1690261800000|2023-07-25 05:10:00|11072.8|11071.9|11073.4|11072.5|11073.5|11072.6|11072.4|11071.5|105
1690262100000|2023-07-25 05:15:00|11073.5|11072.6|11074.5|11073.6|11075.3|11074.4|11072.6|11071.7|109
1690262400000|2023-07-25 05:20:00|11074.7|11073.8|11074.8|11074.2|11075.6|11074.9|11074.1|11073.4|94
1690262700000|2023-07-25 05:25:00|11074.7|11074.1|11074.7|11074.1|11074.8|11074.2|11073.6|11073|75
1690263000000|2023-07-25 05:30:00|11074.8|11074.2|11075.2|11074.6|11076.2|11075.6|11073.8|11073.2|128
1690263300000|2023-07-25 05:35:00|11075.1|11074.5|11076.7|11075.8|11078.1|11077.2|11074.6|11074|127
1690263600000|2023-07-25 05:40:00|11076.6|11075.7|11076.7|11076.1|11077.1|11076.2|11075.6|11074.8|83
1690263900000|2023-07-25 05:45:00|11076.8|11076.2|11076.6|11076|11078.5|11077.9|11076.2|11075.6|149
1690264200000|2023-07-25 05:50:00|11076.5|11075.9|11073.7|11072.8|11076.5|11075.9|11071.6|11070.7|258
1690264500000|2023-07-25 05:55:00|11074|11073.1|11076.7|11075.8|11077.3|11076.7|11071.2|11070.4|311
1690264800000|2023-07-25 06:00:00|11076.4|11075.5|11073.9|11073|11078.2|11077.3|11072.1|11071.5|317
1690265100000|2023-07-25 06:05:00|11074.3|11073.4|11078.5|11077.9|11079|11078.3|11073.9|11073|233
1690265400000|2023-07-25 06:10:00|11078.6|11078|11078.2|11077.6|11080.5|11079.7|11076.6|11076|291
1690265700000|2023-07-25 06:15:00|11078.1|11077.5|11082.6|11082|11083|11082.1|11077.8|11077.2|168
1690266000000|2023-07-25 06:20:00|11082.7|11082.1|11082.2|11081.6|11083.4|11082.8|11081.4|11080.8|175
1690266300000|2023-07-25 06:25:00|11082.1|11081.5|11084|11083.1|11084.5|11083.6|11082|11081.4|132
1690266600000|2023-07-25 06:30:00|11084.1|11083.2|11087.3|11086.4|11087.4|11086.5|11083|11082.1|222
1690266900000|2023-07-25 06:35:00|11087.2|11086.3|11083.7|11082.8|11087.4|11086.5|11082.8|11082|208
1690267200000|2023-07-25 06:40:00|11083.8|11082.9|11081.5|11080.9|11084.8|11084.1|11081.2|11080.6|143
1690267500000|2023-07-25 06:45:00|11081.1|11080.5|11081.1|11080.5|11082.1|11081.5|11079.7|11079.1|153
1690267800000|2023-07-25 06:50:00|11081|11080.4|11080.7|11080.1|11082.1|11081.5|11080.6|11080|154
1690268100000|2023-07-25 06:55:00|11080.4|11079.8|11080.2|11079.6|11085.7|11085.1|11079.2|11078.4|351
1690268400000|2023-07-25 07:00:00|11080.1|11079.5|11075.6|11075|11080.1|11079.5|11072|11071.1|520
1690268700000|2023-07-25 07:05:00|11075.7|11075.1|11078.5|11077.9|11080.1|11079.5|11074.5|11073.9|309
1690269000000|2023-07-25 07:10:00|11078.3|11077.7|11082.7|11082.1|11083.4|11082.8|11076.3|11075.7|287
1690269300000|2023-07-25 07:15:00|11082.9|11082.3|11082.3|11081.7|11083.6|11083|11080.1|11079.5|251
1690269600000|2023-07-25 07:20:00|11082.2|11081.6|11081.2|11080.6|11082.2|11081.6|11079.7|11079.1|202
1690269900000|2023-07-25 07:25:00|11081.1|11080.5|11080.7|11080.1|11084.6|11083.9|11080.7|11080.1|171
1690270200000|2023-07-25 07:30:00|11080.8|11080.2|11083.1|11082.5|11085.1|11084.5|11079.9|11079.3|259
1690270500000|2023-07-25 07:35:00|11083.2|11082.6|11078.7|11078.1|11083.3|11082.7|11077.6|11077|232
1690270800000|2023-07-25 07:40:00|11078.6|11078|11079.2|11078.6|11079.9|11079|11075.7|11075.1|267
1690271100000|2023-07-25 07:45:00|11079.3|11078.4|11080.7|11080.1|11082.4|11081.8|11079.1|11078.2|236
1690271400000|2023-07-25 07:50:00|11080.8|11080.2|11077.3|11076.7|11082.4|11081.8|11075.8|11075.2|208
1690271700000|2023-07-25 07:55:00|11077.4|11076.8|11071.9|11070.4|11077.9|11077.3|11070.4|11069.5|221
1690272000000|2023-07-25 08:00:00|11071.7|11070.3|11062.7|11061.8|11071.9|11070.5|11055.5|11054.6|1033
1690272300000|2023-07-25 08:05:00|11062.3|11061.4|11060.6|11059.7|11065.7|11065.1|11060.3|11059.4|462
1690272600000|2023-07-25 08:10:00|11060.7|11059.8|11060.1|11059.5|11060.8|11059.9|11054.1|11053.2|343
1690272900000|2023-07-25 08:15:00|11061.6|11060.7|11055.1|11054.5|11061.6|11060.7|11054.4|11053.8|301
1690273200000|2023-07-25 08:20:00|11054.7|11054.1|11059.3|11058.4|11061.1|11060.5|11053.1|11052.5|291
1690273500000|2023-07-25 08:25:00|11059|11058.1|11064|11063.4|11064.9|11064.3|11058.8|11057.9|286
1690273800000|2023-07-25 08:30:00|11063.9|11063.3|11063.8|11063.2|11065.1|11064.2|11060.7|11060.1|252
1690274100000|2023-07-25 08:35:00|11063.5|11062.9|11067.3|11066.7|11068.3|11067.6|11063.5|11062.9|274
1690274400000|2023-07-25 08:40:00|11067.1|11066.5|11065.2|11064.6|11068.1|11067.5|11064.4|11063.8|262
1690274700000|2023-07-25 08:45:00|11065.6|11065|11066.1|11065.5|11067.4|11066.8|11064.7|11064.1|207
1690275000000|2023-07-25 08:50:00|11066.2|11065.6|11066.7|11066.1|11070.6|11070|11066.2|11065.6|230
1690275300000|2023-07-25 08:55:00|11066.4|11065.8|11065.2|11064.6|11066.5|11065.9|11063.5|11062.9|186
1690275600000|2023-07-25 09:00:00|11065.1|11064.5|11064|11063.4|11066.5|11065.9|11063.3|11062.7|177
1690275900000|2023-07-25 09:05:00|11064.1|11063.5|11064.6|11064|11068|11067.4|11064|11063.4|158
1690276200000|2023-07-25 09:10:00|11064.2|11063.6|11061|11060.4|11064.2|11063.6|11061|11060.4|178
1690276500000|2023-07-25 09:15:00|11060.8|11060.2|11058.1|11057.5|11061.2|11060.6|11054.9|11054.3|235
1690276800000|2023-07-25 09:20:00|11058.5|11057.9|11056.3|11055.7|11058.5|11057.9|11055.2|11054.6|131
1690277100000|2023-07-25 09:25:00|11056.2|11055.6|11055.5|11054.9|11058.2|11057.6|11054.6|11054|148
1690277400000|2023-07-25 09:30:00|11055.2|11054.6|11052.9|11052.3|11055.6|11055|11052|11051.4|175
1690277700000|2023-07-25 09:35:00|11053|11052.4|11051|11050.4|11054.6|11054|11051|11050.3|131
1690278000000|2023-07-25 09:40:00|11050.9|11050.3|11045.1|11044.5|11051|11050.4|11043.7|11043.1|206
1690278300000|2023-07-25 09:45:00|11045.2|11044.6|11044.2|11043.6|11046.5|11045.9|11042.9|11042.3|161
1690278600000|2023-07-25 09:50:00|11044.3|11043.7|11046.5|11045.9|11047.7|11047.1|11043.8|11043.2|272
1690278900000|2023-07-25 09:55:00|11046.4|11045.8|11042.8|11042.2|11046.9|11046.3|11042.2|11041.6|186
1690279200000|2023-07-25 10:00:00|11042.7|11042.1|11043.9|11043.3|11044.9|11044.3|11041.3|11040.7|171
1690279500000|2023-07-25 10:05:00|11044.5|11043.9|11045.1|11044.5|11046.8|11046.2|11044.5|11043.9|179
1690279800000|2023-07-25 10:10:00|11044.9|11044.3|11046.5|11045.9|11046.7|11045.9|11044.7|11044.1|168
1690280100000|2023-07-25 10:15:00|11046.4|11045.8|11046|11045.4|11046.9|11046.3|11044.3|11043.4|167
1690280400000|2023-07-25 10:20:00|11045.9|11045.3|11046.1|11045.5|11046.5|11045.9|11044.1|11043.5|129
1690280700000|2023-07-25 10:25:00|11046|11045.4|11046|11045.4|11047.3|11046.7|11045.5|11044.9|90
1690281000000|2023-07-25 10:30:00|11046.1|11045.5|11046.4|11045.2|11046.6|11045.8|11045.7|11044.8|131
1690281300000|2023-07-25 10:35:00|11046.2|11045.3|11046.1|11045.5|11046.6|11045.8|11045.9|11045|109
1690281600000|2023-07-25 10:40:00|11046.3|11045.4|11045.8|11044.9|11046.9|11045.8|11045.1|11044.5|172
1690281900000|2023-07-25 10:45:00|11045.7|11045.1|11046.3|11045|11046.5|11045.8|11045.5|11044.3|161
1690282200000|2023-07-25 10:50:00|11046.2|11044.9|11047.8|11046.3|11047.9|11046.3|11045.5|11044.3|134
1690282500000|2023-07-25 10:55:00|11047.4|11045.9|11046.1|11044.1|11047.4|11046.3|11045.3|11043.9|141
1690282800000|2023-07-25 11:00:00|11046.2|11044.2|11046.1|11044.9|11047.1|11045.7|11045.3|11044.1|175
1690283100000|2023-07-25 11:05:00|11046.3|11045|11044.5|11043.9|11046.3|11045.5|11044.3|11043.4|141
1690283400000|2023-07-25 11:10:00|11044.6|11044|11043.2|11042.6|11044.6|11044|11039.9|11039.3|235
1690283700000|2023-07-25 11:15:00|11042.7|11042.1|11042.4|11041.8|11043.8|11043|11039.9|11039.3|244
1690284000000|2023-07-25 11:20:00|11042.8|11042.2|11046.6|11046|11047|11046.4|11041.1|11040.5|432
1690284300000|2023-07-25 11:25:00|11046.1|11045.5|11043.9|11043.3|11047.1|11046.5|11043.1|11042.5|266
1690284600000|2023-07-25 11:30:00|11043.8|11043.2|11044.8|11044.2|11045.5|11044.9|11043.6|11043|195
1690284900000|2023-07-25 11:35:00|11044.3|11043.7|11046.5|11045.9|11046.7|11046.1|11044.2|11043.6|133
1690285200000|2023-07-25 11:40:00|11046.7|11046.1|11047.9|11047.3|11048.1|11047.5|11045.7|11045.1|251
1690285500000|2023-07-25 11:45:00|11048|11047.4|11048.1|11047.5|11048.5|11047.9|11046.4|11045.8|222
1690285800000|2023-07-25 11:50:00|11047.9|11047.3|11049.7|11049.1|11049.9|11049.1|11047.7|11047.1|374
1690286100000|2023-07-25 11:55:00|11049.3|11048.7|11049.8|11049.2|11050.4|11049.8|11047.7|11047.1|455
1690286400000|2023-07-25 12:00:00|11049.7|11049.1|11050.2|11049.6|11051.6|11050.9|11048.8|11048.2|331
1690286700000|2023-07-25 12:05:00|11050|11049.4|11051.5|11050.9|11052.4|11051.8|11049.7|11049.1|196
1690287000000|2023-07-25 12:10:00|11051.4|11050.8|11051.9|11051.3|11052.5|11051.9|11050.3|11049.7|225
1690287300000|2023-07-25 12:15:00|11052|11051.4|11050.1|11049.5|11053.6|11052.9|11049.9|11049.1|213
1690287600000|2023-07-25 12:20:00|11050.2|11049.6|11051.3|11050.7|11052.6|11052|11049.8|11049.2|213
1690287900000|2023-07-25 12:25:00|11051.1|11050.5|11051.8|11050.9|11051.8|11050.9|11048.9|11048.3|255
1690288200000|2023-07-25 12:30:00|11051.7|11050.8|11046.4|11045.8|11051.8|11051.1|11046|11045.4|200
1690288500000|2023-07-25 12:35:00|11046.1|11045.5|11048.2|11047.6|11048.5|11047.9|11043|11042.4|294
1690288800000|2023-07-25 12:40:00|11048.3|11047.7|11048.4|11047.8|11049.3|11048.7|11047.1|11046.5|201
1690289100000|2023-07-25 12:45:00|11048.5|11047.9|11045.8|11045.2|11048.8|11048.2|11044.8|11044.2|265
1690289400000|2023-07-25 12:50:00|11045.9|11045.3|11050|11049.4|11050.3|11049.7|11045.8|11045.2|171
1690289700000|2023-07-25 12:55:00|11049.9|11049.3|11049|11048.1|11050.8|11050.2|11048.6|11047.9|207
1690290000000|2023-07-25 13:00:00|11049.2|11048.3|11043.4|11042.5|11050.3|11049.4|11039.8|11039.1|451
1690290300000|2023-07-25 13:05:00|11043.2|11042.6|11044.6|11044|11046.2|11045.6|11043.2|11042.5|289
1690290600000|2023-07-25 13:10:00|11044.5|11043.9|11029.7|11028.8|11044.5|11043.9|11029.1|11028.5|592
1690290900000|2023-07-25 13:15:00|11029.2|11028.6|11029.5|11028.9|11034.9|11034|11027.2|11026.5|567
1690291200000|2023-07-25 13:20:00|11029.4|11028.8|11026.2|11025.6|11030.2|11029.6|11026.1|11025.3|365
1690291500000|2023-07-25 13:25:00|11026.1|11025.5|11027.5|11026.9|11028.5|11027.9|11026.1|11025.5|289
1690291800000|2023-07-25 13:30:00|11027.4|11026.8|11033.6|11032.7|11033.7|11033.1|11026.4|11025.8|512
1690292100000|2023-07-25 13:35:00|11033.5|11032.9|11035.6|11035|11037.2|11036.5|11032.9|11032.1|309
1690292400000|2023-07-25 13:40:00|11035.7|11035.1|11040.3|11039.7|11040.9|11040.3|11035.1|11034.5|296
1690292700000|2023-07-25 13:45:00|11040.4|11039.8|11039.7|11039.1|11041.2|11040.6|11038.4|11037.8|222
1690293000000|2023-07-25 13:50:00|11039.6|11039|11035.8|11035.2|11042|11041.4|11035.2|11034.6|249
1690293300000|2023-07-25 13:55:00|11035.6|11035|11039.4|11037.5|11040.2|11039.5|11034.7|11033.8|286
1690293600000|2023-07-25 14:00:00|11038.5|11036|11030.2|11029.6|11038.5|11036|11027.2|11026.3|692
1690293900000|2023-07-25 14:05:00|11030.1|11029.5|11032.4|11031.8|11034.9|11034.2|11029.2|11028.6|379
1690294200000|2023-07-25 14:10:00|11032.2|11031.6|11036.7|11036.1|11037.1|11036.5|11031.4|11030.8|235
1690294500000|2023-07-25 14:15:00|11036.9|11036.3|11038.1|11037.5|11039.8|11039.1|11035.8|11035.1|308
1690294800000|2023-07-25 14:20:00|11038.4|11037.8|11035.5|11034.9|11039.8|11039|11034.8|11034.2|229
1690295100000|2023-07-25 14:25:00|11035.7|11035.1|11030|11029.4|11035.8|11035.1|11028.7|11027.8|189
1690295400000|2023-07-25 14:30:00|11030.1|11029.2|11022.7|11022.1|11030.1|11029.2|11022.3|11021.7|212
1690295700000|2023-07-25 14:35:00|11023.1|11022.5|11029.1|11028.2|11033|11032.1|11021.4|11020.5|442
1690296000000|2023-07-25 14:40:00|11029|11028.1|11030.4|11029.8|11030.8|11030.2|11027.2|11026.6|299
1690296300000|2023-07-25 14:45:00|11030.3|11029.7|11032.4|11031.8|11032.4|11031.8|11027.7|11027.1|217
1690296600000|2023-07-25 14:50:00|11032.6|11032|11040.5|11039.9|11043.4|11042.8|11032.6|11031.7|305
1690296900000|2023-07-25 14:55:00|11040.3|11039.7|11044.8|11044.2|11045.5|11044.9|11039.9|11039.3|478
1690297200000|2023-07-25 15:00:00|11044.9|11044.3|11045.2|11044.6|11047.7|11047|11044|11043.4|589
1690297500000|2023-07-25 15:05:00|11045.3|11044.7|11047.2|11046.6|11049.2|11048.6|11045.3|11044.7|258
1690297800000|2023-07-25 15:10:00|11047.1|11046.5|11046.3|11045.7|11049.4|11048.8|11045.7|11045.1|173
1690298100000|2023-07-25 15:15:00|11046.4|11045.8|11043|11042.4|11046.5|11045.9|11042.6|11041.9|246
1690298400000|2023-07-25 15:20:00|11042.9|11042.3|11047|11046.4|11047.6|11047|11042.8|11042.2|178
1690298700000|2023-07-25 15:25:00|11046.9|11046.3|11049.2|11048.6|11050.5|11049.9|11044.6|11044|141
1690299000000|2023-07-25 15:30:00|11049.1|11048.5|11050.1|11049.5|11051.3|11050.7|11047.2|11046.6|184
1690299300000|2023-07-25 15:35:00|11050.2|11049.6|11050.5|11049.9|11050.7|11050.1|11046|11045.4|220
1690299600000|2023-07-25 15:40:00|11050.4|11049.8|11053.1|11052.5|11053.7|11053.1|11050.2|11049.6|138
1690299900000|2023-07-25 15:45:00|11052.3|11051.7|11051.2|11050.6|11052.6|11052|11048.3|11047.7|135
1690300200000|2023-07-25 15:50:00|11051.4|11050.8|11051.6|11051|11051.6|11051|11048.4|11047.8|150
1690300500000|2023-07-25 15:55:00|11051.5|11050.9|11049.6|11049|11053.4|11052.8|11048.5|11047.9|218
1690300800000|2023-07-25 16:00:00|11049.5|11048.6|11050.9|11050.3|11051.1|11050.5|11048.6|11048|188
1690301100000|2023-07-25 16:05:00|11051|11050.4|11054.6|11054|11055.1|11054.5|11050.6|11050|153
1690301400000|2023-07-25 16:10:00|11054.5|11053.6|11052.6|11052|11054.7|11054|11052.4|11051.8|147
1690301700000|2023-07-25 16:15:00|11052.5|11051.9|11052.3|11051.7|11054.8|11054.2|11052.2|11051.6|137
1690302000000|2023-07-25 16:20:00|11052.2|11051.6|11053.9|11053.3|11054.1|11053.5|11051.7|11051.1|129
1690302300000|2023-07-25 16:25:00|11054|11053.4|11049.5|11048.9|11054.1|11053.5|11048.9|11048.3|88
1690302600000|2023-07-25 16:30:00|11049.3|11048.7|11050.8|11050.2|11051.8|11051.2|11048.5|11047.9|127
1690302900000|2023-07-25 16:35:00|11050.6|11050|11049|11048.4|11051.6|11051|11049|11048.4|104
1690303200000|2023-07-25 16:40:00|11049.1|11048.5|11051.1|11050.5|11051.5|11050.9|11048.9|11048.3|111
1690303500000|2023-07-25 16:45:00|11051|11050.4|11042.4|11041.8|11051.1|11050.5|11042.2|11041.6|225
1690303800000|2023-07-25 16:50:00|11042.7|11042.1|11043.3|11042.7|11044.1|11043.5|11041.9|11041.3|233
1690304100000|2023-07-25 16:55:00|11043.4|11042.8|11042.7|11042.1|11044.2|11043.6|11041.4|11040.8|210
1690304400000|2023-07-25 17:00:00|11042.5|11041.9|11040.9|11040.3|11042.5|11041.9|11039.6|11039|195
1690304700000|2023-07-25 17:05:00|11041|11040.4|11040|11039.4|11041.9|11041.3|11039.4|11038.8|109
1690305000000|2023-07-25 17:10:00|11040.2|11039.6|11039|11038.4|11040.5|11039.9|11038.9|11038.3|117
1690305300000|2023-07-25 17:15:00|11039.1|11038.5|11036.6|11036|11039.3|11038.7|11036.3|11035.7|104
1690305600000|2023-07-25 17:20:00|11036.7|11036.1|11038.5|11037.9|11038.7|11038.1|11035.9|11035.3|128
1690305900000|2023-07-25 17:25:00|11038.1|11037.5|11039.9|11039.3|11039.9|11039.3|11037.3|11036.7|131
1690306200000|2023-07-25 17:30:00|11039.8|11039.2|11038.6|11038|11039.8|11039.2|11037.8|11037.2|92
1690306500000|2023-07-25 17:35:00|11038.5|11037.9|11040.2|11039.6|11041.2|11040.3|11038.5|11037.9|139
1690306800000|2023-07-25 17:40:00|11040.1|11039.5|11040.9|11040.3|11041.3|11040.7|11039.7|11039.1|98
1690307100000|2023-07-25 17:45:00|11041.2|11040.6|11040.6|11040|11042.3|11041.7|11040.2|11039.6|157
1690307400000|2023-07-25 17:50:00|11040.4|11039.8|11040.4|11039.8|11040.8|11040.2|11039.6|11039|106
1690307700000|2023-07-25 17:55:00|11040.3|11039.7|11039.8|11039.2|11040.4|11039.8|11039.3|11038.7|64
1690308000000|2023-07-25 18:00:00|11040|11039.4|11039.2|11038.6|11040.1|11039.5|11037.5|11036.9|68
1690308300000|2023-07-25 18:05:00|11039|11038.4|11041.3|11040.7|11041.5|11040.8|11038.8|11038.2|77
1690308600000|2023-07-25 18:10:00|11040.9|11040.3|11040.2|11039.6|11041.4|11040.7|11039.7|11039.1|68
1690308900000|2023-07-25 18:15:00|11040.3|11039.7|11040.2|11039.6|11040.6|11040|11039.4|11038.8|59
1690309200000|2023-07-25 18:20:00|11040.1|11039.5|11037.3|11036.7|11040.2|11039.6|11035.9|11035.3|76
1690309500000|2023-07-25 18:25:00|11037.7|11037.1|11039.7|11039.1|11039.7|11039.1|11037.3|11036.7|38
1690309800000|2023-07-25 18:30:00|11039.8|11039.2|11039.7|11039.1|11040.8|11040.2|11038.6|11038|102
1690310100000|2023-07-25 18:35:00|11038.8|11038.2|11040.6|11040|11041.1|11040.5|11038.3|11037.7|136
1690310400000|2023-07-25 18:40:00|11040.7|11040.1|11040.8|11040.2|11041.3|11040.7|11039.3|11038.7|104
1690310700000|2023-07-25 18:45:00|11040.7|11040.1|11043|11042.4|11043.9|11043.3|11040.7|11040.1|116
1690311000000|2023-07-25 18:50:00|11042.9|11042.3|11042.7|11042.1|11044.5|11043.9|11042.3|11041.7|142
1690311300000|2023-07-25 18:55:00|11042.8|11042.2|11045.5|11044.9|11046|11045.4|11042.3|11041.7|161
1690311600000|2023-07-25 19:00:00|11045.6|11045|11044.8|11044.2|11047.5|11046.9|11044.6|11044|197
1690311900000|2023-07-25 19:05:00|11044.9|11044.3|11044.7|11044.1|11045|11044.4|11043.7|11043.1|191
1690312200000|2023-07-25 19:10:00|11044.8|11044.2|11048.4|11047.8|11048.5|11047.9|11044.8|11044.2|128
1690312500000|2023-07-25 19:15:00|11048.3|11047.7|11047.7|11047.1|11050.9|11050.3|11047.7|11047.1|141
1690312800000|2023-07-25 19:20:00|11047.6|11047|11051|11050.4|11051|11050.4|11047.2|11046.6|109
1690313100000|2023-07-25 19:25:00|11050.9|11050.3|11049.8|11049.2|11051|11050.4|11049.4|11048.8|127
1690313400000|2023-07-25 19:30:00|11049.7|11049.1|11050.3|11049.7|11050.4|11049.8|11048.3|11047.7|95
1690313700000|2023-07-25 19:35:00|11050.5|11049.9|11050.4|11049.8|11051|11050.4|11050.1|11049.5|82
1690314000000|2023-07-25 19:40:00|11050.3|11049.7|11050|11049.4|11050.9|11050.3|11049.9|11049.3|103
1690314300000|2023-07-25 19:45:00|11049.9|11049.3|11050.4|11049.8|11051.5|11050.7|11049.9|11049.3|141
1690314600000|2023-07-25 19:50:00|11050.3|11049.7|11052.8|11052.2|11052.8|11052.2|11049.9|11049.3|120
1690314900000|2023-07-25 19:55:00|11052.7|11052.1|11052.5|11051.9|11053.5|11052.9|11052.3|11051.7|118
1690315200000|2023-07-25 20:00:00|11052.4|11051.8|11053.5|11052.9|11055.3|11054.6|11052.4|11051.8|224
1690315500000|2023-07-25 20:05:00|11053.4|11052.8|11053.1|11052.5|11054.1|11053.4|11053|11052.4|114
1690315800000|2023-07-25 20:10:00|11052.9|11052.3|11052.8|11052.2|11054.1|11053.5|11052.6|11052|67
1690316100000|2023-07-25 20:15:00|11052.7|11052.1|11051.8|11051.2|11052.9|11052.3|11051.7|11051.1|41
1690316400000|2023-07-25 20:20:00|11051.9|11051.3|11053.2|11052.6|11053.6|11052.7|11051.7|11050.9|71
1690316700000|2023-07-25 20:25:00|11053.3|11052.7|11053.7|11053.1|11053.8|11053.2|11053.3|11052.7|42
1690317000000|2023-07-25 20:30:00|11053.8|11053.2|11053.2|11052.6|11054.1|11053.4|11053.1|11052.5|45
1690317300000|2023-07-25 20:35:00|11053.3|11052.7|11053.5|11052.6|11053.8|11053.2|11052.9|11052.3|37
1690317600000|2023-07-25 20:40:00|11053.4|11052.8|11053.8|11052.9|11054.4|11053.7|11053.4|11052.7|38
1690317900000|2023-07-25 20:45:00|11053.6|11053|11055|11054.1|11055.9|11055|11053.6|11052.8|93
1690318200000|2023-07-25 20:50:00|11055.2|11054.3|11055.3|11054.4|11055.5|11054.6|11054.7|11053.7|195
1690318500000|2023-07-25 20:55:00|11056.1|11054.1|11059.7|11053.1|11059.7|11054.7|11055.8|11053.1|264
1690318800000|2023-07-25 21:00:00|11059.9|11053.3|11059.9|11053.3|11060.1|11053.5|11059.4|11052.8|6
1690319100000|2023-07-25 21:05:00|11061.1|11054.5|11058.8|11052.2|11061.8|11055.2|11058.6|11052|15
1690319400000|2023-07-25 21:10:00|11058.7|11052.1|11059.6|11053|11059.8|11053.2|11057|11051.1|26
1690319700000|2023-07-25 21:15:00|11059.7|11053.1|11059.7|11053.1|11059.8|11053.2|11059.5|11052.9|22
1690320000000|2023-07-25 21:20:00|11059.8|11053.2|11058.8|11052.2|11059.8|11053.2|11058.3|11051.7|22
1690320300000|2023-07-25 21:25:00|11058.7|11052.1|11058.3|11052.8|11058.9|11052.9|11058.2|11052.1|23
1690320600000|2023-07-25 21:30:00|11058.2|11052.7|11058.1|11053.4|11058.4|11053.4|11058|11052.7|21
1690320900000|2023-07-25 21:35:00|11058|11053.5|11057.9|11053|11058.1|11053.5|11057.9|11053|5
1690321200000|2023-07-25 21:40:00|11060.1|11053.5|11060.9|11055.2|11060.9|11055.3|11060|11053.4|40
1690321500000|2023-07-25 21:45:00|11061|11055.1|11060.8|11054.9|11061.1|11055.2|11060.4|11054.7|43
1690321800000|2023-07-25 21:50:00|11060.7|11054.7|11060.1|11053.5|11061|11055.7|11059.4|11053.5|38
1690322100000|2023-07-25 21:55:00|11060.2|11053.6|11060.1|11056|11060.9|11056|11059.5|11053.6|17
1690322400000|2023-07-25 22:00:00|11060|11055.8|11056.2|11054.3|11060.1|11055.9|11056|11054.1|125
1690322700000|2023-07-25 22:05:00|11055.9|11054.6|11054.4|11053.5|11055.9|11054.8|11054.2|11053.3|57
1690323000000|2023-07-25 22:10:00|11054.5|11053.4|11051.6|11050.7|11054.5|11053.5|11051.5|11050.6|120
1690323300000|2023-07-25 22:15:00|11051.7|11050.8|11050|11049.1|11052.2|11051.3|11049.9|11049|84
1690323600000|2023-07-25 22:20:00|11050.1|11049.2|11052.4|11051.5|11052.7|11051.8|11049.6|11048.7|51
1690323900000|2023-07-25 22:25:00|11052.6|11051.7|11052.5|11051.6|11052.9|11052|11052.1|11051.2|40
1690324200000|2023-07-25 22:30:00|11052.6|11051.7|11052.8|11051.9|11053|11052.2|11052.5|11051.6|31
1690324500000|2023-07-25 22:35:00|11052.9|11052|11052.4|11051.5|11053|11052.1|11051.9|11051.1|19
1690324800000|2023-07-25 22:40:00|11052.5|11051.6|11052.9|11052|11053.6|11052.7|11052.5|11051.6|25
1690325100000|2023-07-25 22:45:00|11053|11052.1|11053.5|11052.6|11053.5|11052.6|11052.6|11051.7|32
1690325400000|2023-07-25 22:50:00|11053.4|11052.5|11053|11052.1|11053.8|11053.2|11052.7|11051.8|27
1690325700000|2023-07-25 22:55:00|11052.8|11052.2|11051.8|11050.9|11052.9|11052.2|11051.7|11050.8|31
1690326000000|2023-07-25 23:00:00|11051.7|11050.8|11052.7|11051.8|11053.2|11052.3|11051.7|11050.8|46
1690326300000|2023-07-25 23:05:00|11052.5|11051.6|11051.6|11050.7|11052.5|11051.6|11051.6|11050.7|39
1690326600000|2023-07-25 23:10:00|11051.5|11050.6|11052.4|11051.8|11052.5|11051.9|11051.5|11050.6|36
1690326900000|2023-07-25 23:15:00|11052.5|11051.9|11051.6|11050.7|11052.5|11051.9|11051.4|11050.7|25
1690327200000|2023-07-25 23:20:00|11051.7|11050.8|11051.4|11050.8|11051.9|11051.1|11051|11050.4|27
1690327500000|2023-07-25 23:25:00|11051.5|11050.9|11051.6|11051|11051.9|11051.3|11051.4|11050.5|34
1690327800000|2023-07-25 23:30:00|11051.5|11050.9|11050.6|11049.7|11051.9|11051.3|11050.5|11049.6|51
1690328100000|2023-07-25 23:35:00|11050.5|11049.6|11050.1|11049.2|11050.6|11049.7|11049.5|11048.6|32
1690328400000|2023-07-25 23:40:00|11050|11049.4|11050.1|11049.2|11050.1|11049.4|11049.7|11049|23
1690328700000|2023-07-25 23:45:00|11050|11049.1|11049.6|11048.7|11050.1|11049.4|11048.9|11048.3|52
1690329000000|2023-07-25 23:50:00|11049.5|11048.6|11050.9|11050|11051.5|11050.9|11049.5|11048.6|68
1690329300000|2023-07-25 23:55:00|11051|11050.1|11050.4|11049.8|11051|11050.3|11050.1|11049.5|43
1690329600000|2023-07-26 00:00:00|11050.5|11049.9|11053|11052.4|11053.7|11052.9|11050.4|11049.6|161
1690329900000|2023-07-26 00:05:00|11052.9|11052.3|11050|11049.1|11053.4|11052.8|11048.9|11048|119
1690330200000|2023-07-26 00:10:00|11049.9|11049|11047.6|11047|11050.7|11050|11047.5|11046.9|98
1690330500000|2023-07-26 00:15:00|11047.5|11046.9|11047|11046.4|11048.7|11048.1|11046.6|11046|136
1690330800000|2023-07-26 00:20:00|11046.9|11046.3|11046|11045.4|11046.9|11046.3|11045.4|11044.8|93
1690331100000|2023-07-26 00:25:00|11045.9|11045.3|11046.9|11046.3|11046.9|11046.3|11044.8|11044.2|76
1690331400000|2023-07-26 00:30:00|11047|11046.4|11045.5|11044.9|11047|11046.4|11044.5|11043.9|85
1690331700000|2023-07-26 00:35:00|11045.8|11045.2|11046.6|11045.7|11048.7|11047.8|11045.4|11044.8|112
1690332000000|2023-07-26 00:40:00|11046.7|11045.8|11047.2|11046.6|11047.7|11047.1|11046.6|11045.8|131
1690332300000|2023-07-26 00:45:00|11047|11046.4|11046.4|11045.8|11047.4|11046.8|11046.2|11045.6|161
1690332600000|2023-07-26 00:50:00|11046.3|11045.7|11046.6|11046|11046.9|11046.3|11045.2|11044.4|134
1690332900000|2023-07-26 00:55:00|11046.7|11045.8|11046.1|11045.5|11046.7|11046|11045.4|11044.7|104
1690333200000|2023-07-26 01:00:00|11046|11045.4|11046.4|11045.8|11046.6|11046|11044.4|11043.8|103
1690333500000|2023-07-26 01:05:00|11046.5|11045.9|11044.1|11043.2|11046.5|11045.9|11044.1|11043.2|87
1690333800000|2023-07-26 01:10:00|11044|11043.1|11044.9|11044.3|11044.9|11044.3|11042.5|11041.8|115
1690334100000|2023-07-26 01:15:00|11044.8|11044.2|11044.3|11043.7|11046.8|11046.2|11041.5|11040.6|225
1690334400000|2023-07-26 01:20:00|11044.4|11043.8|11042.3|11041.7|11044.7|11044.1|11041.6|11041|140
1690334700000|2023-07-26 01:25:00|11042.4|11041.8|11042.8|11042.2|11042.9|11042.3|11041.5|11040.9|82
1690335000000|2023-07-26 01:30:00|11042.9|11042.3|11043.6|11042.7|11046.6|11045.7|11040.8|11039.9|445
1690335300000|2023-07-26 01:35:00|11043.7|11042.8|11043.7|11043.1|11045.3|11044.7|11042.9|11042|204
1690335600000|2023-07-26 01:40:00|11043.6|11043|11040.9|11040.3|11045|11044.4|11040.3|11039.7|155
1690335900000|2023-07-26 01:45:00|11040.8|11040.2|11042.4|11041.5|11042.4|11041.7|11039.9|11039.1|197
1690336200000|2023-07-26 01:50:00|11042.6|11042|11038.9|11038|11044|11043.1|11038.3|11037.4|183
1690336500000|2023-07-26 01:55:00|11038.8|11037.9|11038.9|11038.3|11040|11039.1|11038.4|11037.5|142
1690336800000|2023-07-26 02:00:00|11038.8|11038.2|11040.6|11040|11041.6|11041|11038.2|11037.6|159
1690337100000|2023-07-26 02:05:00|11040.5|11039.9|11039.6|11039|11040.6|11040|11039.4|11038.5|96
1690337400000|2023-07-26 02:10:00|11039.5|11038.9|11039.6|11038.7|11040|11039.1|11038.4|11037.5|72
1690337700000|2023-07-26 02:15:00|11039.5|11038.6|11041.3|11040.4|11041.4|11040.6|11038.7|11037.8|91
1690338000000|2023-07-26 02:20:00|11041.4|11040.5|11042.8|11041.9|11042.8|11041.9|11041.1|11040.2|87
1690338300000|2023-07-26 02:25:00|11042.9|11042|11043|11042.1|11043.4|11042.5|11042|11041.1|88
1690338600000|2023-07-26 02:30:00|11042.9|11042.3|11044.7|11043.8|11044.7|11043.8|11042.9|11042.1|95
1690338900000|2023-07-26 02:35:00|11044.6|11043.7|11043|11042.1|11044.7|11043.8|11042.6|11041.7|92
1690339200000|2023-07-26 02:40:00|11043.2|11042.3|11045.4|11044.8|11045.9|11045.3|11043.2|11042.3|85
1690339500000|2023-07-26 02:45:00|11045.5|11044.9|11044.8|11043.9|11046|11045.1|11044.3|11043.4|91
1690339800000|2023-07-26 02:50:00|11044.9|11044.3|11045.6|11045|11046.1|11045.5|11044.8|11043.9|69
1690340100000|2023-07-26 02:55:00|11045.7|11045.1|11046.1|11045.5|11046.7|11046.1|11044.6|11044|75
1690340400000|2023-07-26 03:00:00|11046.2|11045.6|11046.4|11045.8|11046.7|11045.9|11045.4|11044.8|84
1690340700000|2023-07-26 03:05:00|11046.3|11045.7|11047.3|11046.7|11047.9|11047.2|11046.2|11045.6|81
1690341000000|2023-07-26 03:10:00|11047.4|11046.5|11047.4|11046.5|11048|11047.4|11047.2|11046.4|32
1690341300000|2023-07-26 03:15:00|11047.3|11046.4|11046.3|11045.7|11047.3|11046.6|11045.9|11045.3|67
1690341600000|2023-07-26 03:20:00|11046.2|11045.6|11045.5|11044.9|11047|11046.4|11045.4|11044.6|85
1690341900000|2023-07-26 03:25:00|11045.6|11045|11046.3|11045.7|11046.4|11045.8|11045.3|11044.7|62
1690342200000|2023-07-26 03:30:00|11046.5|11045.9|11048.8|11048.2|11048.9|11048.3|11046.5|11045.9|74
1690342500000|2023-07-26 03:35:00|11048.9|11048.3|11049.7|11049.1|11051|11050.3|11048.7|11048|95
1690342800000|2023-07-26 03:40:00|11049.6|11049|11049.3|11048.7|11049.8|11049.2|11049.1|11048.5|74
1690343100000|2023-07-26 03:45:00|11049.2|11048.6|11049.4|11048.5|11049.4|11048.8|11048.6|11048|45
1690343400000|2023-07-26 03:50:00|11049.2|11048.6|11049.8|11049.2|11049.8|11049.2|11048.3|11047.5|38
1690343700000|2023-07-26 03:55:00|11050.2|11049.6|11049.9|11049|11050.4|11049.8|11049.3|11048.6|67
1690344000000|2023-07-26 04:00:00|11049.8|11048.9|11050.6|11049.7|11051.6|11050.7|11049.4|11048.8|66
1690344300000|2023-07-26 04:05:00|11050.7|11049.8|11050.9|11050|11051|11050.1|11050|11049.1|57
1690344600000|2023-07-26 04:10:00|11051|11050.1|11050.9|11050|11051.4|11050.5|11050.7|11049.8|82
1690344900000|2023-07-26 04:15:00|11051|11050.1|11051.9|11051.3|11052.2|11051.3|11050.8|11050.1|54
1690345200000|2023-07-26 04:20:00|11052|11051.1|11053.1|11052.2|11053.7|11052.9|11051.4|11050.8|100
1690345500000|2023-07-26 04:25:00|11053|11052.1|11053.6|11052.7|11053.7|11053|11052.2|11051.3|71
1690345800000|2023-07-26 04:30:00|11053.5|11052.6|11052.6|11051.7|11053.7|11052.8|11052.5|11051.6|74
1690346100000|2023-07-26 04:35:00|11052.7|11051.8|11052.6|11051.7|11052.7|11051.8|11052.1|11051.2|42
1690346400000|2023-07-26 04:40:00|11052.7|11051.8|11051.5|11050.6|11052.7|11051.8|11051.4|11050.5|73
1690346700000|2023-07-26 04:45:00|11051.4|11050.5|11049.7|11049.1|11051.4|11050.5|11049.5|11048.9|58
1690347000000|2023-07-26 04:50:00|11049.8|11049.2|11047.6|11046.7|11049.8|11049.2|11047.6|11046.7|86
1690347300000|2023-07-26 04:55:00|11047.5|11046.6|11048.5|11047.9|11048.8|11048.2|11046.9|11046|81
1690347600000|2023-07-26 05:00:00|11048.3|11047.7|11049.2|11048.6|11049.7|11048.9|11048|11047.2|111
1690347900000|2023-07-26 05:05:00|11049.3|11048.7|11050.2|11049.6|11050.2|11049.6|11048.7|11048.1|61
1690348200000|2023-07-26 05:10:00|11050.1|11049.5|11050.7|11050.1|11051|11050.4|11049.8|11049.1|46
1690348500000|2023-07-26 05:15:00|11050.8|11050.2|11050.7|11050.1|11051.5|11050.7|11049.8|11049.2|73
1690348800000|2023-07-26 05:20:00|11050.8|11050.2|11051.3|11050.7|11052|11051.4|11049.8|11049.2|90
1690349100000|2023-07-26 05:25:00|11051.4|11050.8|11051.5|11050.9|11052.1|11051.5|11051.2|11050.4|67
1690349400000|2023-07-26 05:30:00|11051.6|11051|11054|11053.1|11054|11053.1|11050.7|11049.8|106
1690349700000|2023-07-26 05:35:00|11053.9|11053|11056.7|11056.1|11057.2|11056.6|11053.7|11052.8|90
1690350000000|2023-07-26 05:40:00|11056.9|11056.3|11057.8|11057.2|11059.3|11058.7|11056.8|11056.2|162
1690350300000|2023-07-26 05:45:00|11057.9|11057.3|11059.5|11058.6|11059.8|11058.9|11057.7|11057.1|108
1690350600000|2023-07-26 05:50:00|11059.4|11058.5|11058.8|11057.9|11060|11059.1|11058.1|11057.2|144
1690350900000|2023-07-26 05:55:00|11058.7|11057.8|11062.8|11061.9|11063.4|11062.7|11058.7|11057.8|205
1690351200000|2023-07-26 06:00:00|11062.7|11061.8|11058.6|11057.7|11062.7|11061.8|11057.1|11056.5|279
1690351500000|2023-07-26 06:05:00|11058.2|11057.3|11062.1|11061.2|11062.3|11061.4|11057.6|11056.9|257
1690351800000|2023-07-26 06:10:00|11062|11061.1|11064.4|11063.5|11064.5|11063.6|11061|11060.1|219
1690352100000|2023-07-26 06:15:00|11064.3|11063.4|11066.7|11066.1|11067.2|11066.3|11064.3|11063.4|297
1690352400000|2023-07-26 06:20:00|11066.5|11065.9|11068.8|11067.9|11069.6|11069|11065.5|11064.6|300
1690352700000|2023-07-26 06:25:00|11068.9|11068|11070.4|11069.5|11071.1|11070.2|11067.7|11066.9|263
1690353000000|2023-07-26 06:30:00|11070.6|11069.7|11066.3|11065.7|11071.5|11070.9|11066.3|11065.7|277
1690353300000|2023-07-26 06:35:00|11066.1|11065.5|11067.1|11066.5|11067.8|11067.2|11065.4|11064.8|174
1690353600000|2023-07-26 06:40:00|11067.2|11066.6|11063.9|11063.3|11067.2|11066.6|11062.8|11062.2|162
1690353900000|2023-07-26 06:45:00|11064|11063.1|11064.5|11063.9|11065.2|11064.3|11063.4|11062.8|163
1690354200000|2023-07-26 06:50:00|11064.6|11064|11063.9|11063.3|11067.2|11066.5|11063.9|11063.3|149
1690354500000|2023-07-26 06:55:00|11063.8|11063.2|11063.7|11063.1|11064.9|11064.3|11061.8|11061.1|200
1690354800000|2023-07-26 07:00:00|11063.6|11063|11066.8|11066.2|11066.8|11066.2|11060.6|11060|396
1690355100000|2023-07-26 07:05:00|11066.7|11066.1|11065.1|11064.5|11069.9|11069.3|11064.8|11064.2|309
1690355400000|2023-07-26 07:10:00|11065|11064.4|11063.7|11063.1|11066.8|11066.1|11060.6|11060|333
1690355700000|2023-07-26 07:15:00|11063.6|11063|11058.6|11058|11064.5|11063.9|11057.8|11057.2|278
1690356000000|2023-07-26 07:20:00|11058.5|11057.9|11059.3|11058.7|11060.6|11060|11057.5|11056.9|242
1690356300000|2023-07-26 07:25:00|11059|11058.4|11062|11061.4|11062.9|11062.3|11059|11058.4|294
1690356600000|2023-07-26 07:30:00|11061.6|11061|11067.1|11066.2|11067.6|11066.7|11061.3|11060.7|295
1690356900000|2023-07-26 07:35:00|11066.9|11066.3|11064.8|11064.2|11067.6|11067|11063.4|11062.6|206
1690357200000|2023-07-26 07:40:00|11064.9|11064.3|11065.6|11065|11066|11065.4|11063.6|11063|196
1690357500000|2023-07-26 07:45:00|11065.7|11065.1|11073.8|11073.2|11074.9|11074.3|11065.5|11064.9|338
1690357800000|2023-07-26 07:50:00|11073.7|11073.1|11071.5|11070.9|11075.3|11074.4|11070.6|11070|206
1690358100000|2023-07-26 07:55:00|11071.4|11070.8|11070|11069.1|11072.3|11071.7|11069.1|11068.3|221
1690358400000|2023-07-26 08:00:00|11069.9|11069|11068.5|11067.6|11071.9|11071.3|11067.8|11067.2|284
1690358700000|2023-07-26 08:05:00|11068.4|11067.8|11068.3|11067.7|11070.2|11069.6|11067.9|11067.3|236
1690359000000|2023-07-26 08:10:00|11068.5|11067.9|11070.5|11069.6|11071|11070.1|11067.6|11067|217
1690359300000|2023-07-26 08:15:00|11070.6|11069.7|11069.5|11068.6|11070.7|11069.9|11068|11067.4|167
1690359600000|2023-07-26 08:20:00|11069.4|11068.8|11070.7|11070.1|11072.4|11071.7|11068.6|11068|256
1690359900000|2023-07-26 08:25:00|11070.8|11070.2|11069.8|11069.2|11071.8|11071.2|11069.4|11068.7|219
1690360200000|2023-07-26 08:30:00|11069.9|11069|11068.4|11067.8|11069.9|11069.3|11066.8|11066|233
1690360500000|2023-07-26 08:35:00|11068.3|11067.7|11071.9|11071.3|11073.8|11073.2|11067.8|11067.2|172
1690360800000|2023-07-26 08:40:00|11072.2|11071.6|11074.2|11073.3|11077.9|11077.3|11072.2|11071.4|271
1690361100000|2023-07-26 08:45:00|11074.1|11073.2|11072.3|11071.7|11075.1|11074.4|11071.6|11071|229
1690361400000|2023-07-26 08:50:00|11072.4|11071.8|11076.9|11076.3|11077.2|11076.6|11072.2|11071.6|165
1690361700000|2023-07-26 08:55:00|11077.1|11076.5|11076|11075.4|11077.9|11077.3|11075|11074.4|235
1690362000000|2023-07-26 09:00:00|11076.1|11075.5|11076.5|11075.9|11077|11076.4|11073|11072.4|181
1690362300000|2023-07-26 09:05:00|11076.7|11076.1|11074.1|11073.5|11077.8|11077.2|11073.9|11073.3|172
1690362600000|2023-07-26 09:10:00|11074|11073.4|11072.5|11071.9|11074.3|11073.7|11072.5|11071.8|173
1690362900000|2023-07-26 09:15:00|11072.6|11072|11073.4|11072.8|11073.8|11073.2|11072.2|11071.6|127
1690363200000|2023-07-26 09:20:00|11073.3|11072.7|11073.9|11073.3|11074.1|11073.5|11071.8|11071.2|132
1690363500000|2023-07-26 09:25:00|11073.8|11073.2|11076.8|11076.2|11078.1|11077.5|11073.8|11072.9|184
1690363800000|2023-07-26 09:30:00|11076.9|11076.3|11073.8|11073.2|11077|11076.4|11072.9|11072.3|163
1690364100000|2023-07-26 09:35:00|11073.5|11072.9|11071.4|11070.8|11075.4|11074.8|11071.4|11070.8|208
1690364400000|2023-07-26 09:40:00|11071.3|11070.7|11069.8|11069.2|11072.5|11071.9|11069|11068.4|224
1690364700000|2023-07-26 09:45:00|11069.9|11069.3|11070.8|11070.2|11072.4|11071.8|11069.9|11069.3|117
1690365000000|2023-07-26 09:50:00|11070.9|11070.3|11073.7|11073.1|11074.6|11074|11070.4|11069.8|120
1690365300000|2023-07-26 09:55:00|11073.9|11073.3|11075.1|11074.5|11077.5|11076.9|11073.9|11073.3|176
1690365600000|2023-07-26 10:00:00|11075.2|11074.6|11076.4|11075.8|11077|11076.4|11074.9|11074.3|146
1690365900000|2023-07-26 10:05:00|11076.3|11075.7|11077|11076.4|11077.8|11077.1|11075.3|11074.7|146
1690366200000|2023-07-26 10:10:00|11076.7|11076.1|11075.1|11074.5|11077.1|11076.5|11074.4|11073.8|183
1690366500000|2023-07-26 10:15:00|11075.3|11074.7|11076.3|11075.7|11077.2|11076.6|11074.4|11073.8|150
1690366800000|2023-07-26 10:20:00|11076.5|11075.9|11074|11073.4|11076.5|11075.9|11073.7|11073.1|137
1690367100000|2023-07-26 10:25:00|11074.4|11073.8|11079.3|11078.7|11079.9|11079.3|11073.8|11073|181
1690367400000|2023-07-26 10:30:00|11079.4|11078.8|11084.3|11083.7|11084.9|11084.3|11079.4|11078.8|186
1690367700000|2023-07-26 10:35:00|11084.2|11083.6|11079.3|11078.7|11084.2|11083.6|11079.3|11078.7|188
1690368000000|2023-07-26 10:40:00|11079.2|11078.6|11081|11080.4|11081.1|11080.5|11078.8|11078.2|164
1690368300000|2023-07-26 10:45:00|11081.2|11080.6|11083.8|11083.2|11083.8|11083.2|11079.9|11079.3|196
1690368600000|2023-07-26 10:50:00|11083.9|11083.3|11086.1|11085.5|11086.6|11086|11082.8|11082.2|221
1690368900000|2023-07-26 10:55:00|11085.6|11085|11082.4|11081.8|11085.9|11085.3|11081.4|11080.8|143
1690369200000|2023-07-26 11:00:00|11082.6|11082|11082.5|11081.9|11082.8|11082.2|11080.3|11079.7|156
1690369500000|2023-07-26 11:05:00|11082.4|11081.8|11078.6|11078|11082.7|11082.1|11078.3|11077.7|165
1690369800000|2023-07-26 11:10:00|11078.4|11077.8|11083.8|11083.2|11084.1|11083.2|11078.3|11077.7|192
1690370100000|2023-07-26 11:15:00|11083.7|11083.1|11077.3|11076.7|11084.2|11083.6|11077.1|11076.4|171
1690370400000|2023-07-26 11:20:00|11077.2|11076.6|11072.9|11072.3|11078.7|11078.1|11072.4|11071.8|201
1690370700000|2023-07-26 11:25:00|11072.8|11072.2|11072.5|11071.9|11074.7|11074|11071.8|11071.2|109
1690371000000|2023-07-26 11:30:00|11072.6|11072|11073.7|11073.1|11074.3|11073.7|11071.2|11070.4|167
1690371300000|2023-07-26 11:35:00|11073.8|11073.2|11073|11072.4|11075.7|11075.1|11072|11071.2|187
1690371600000|2023-07-26 11:40:00|11073.1|11072.5|11069.2|11068.6|11073.6|11073|11067.7|11066.8|151
1690371900000|2023-07-26 11:45:00|11069.3|11068.7|11064.4|11063.8|11069.3|11068.7|11063.9|11063.3|153
1690372200000|2023-07-26 11:50:00|11064.3|11063.7|11063.3|11062.7|11064.3|11063.7|11060.3|11059.7|198
1690372500000|2023-07-26 11:55:00|11063.4|11062.8|11063.1|11062.5|11063.9|11063.3|11062.2|11061.6|233
1690372800000|2023-07-26 12:00:00|11063|11062.4|11061.3|11060.7|11063.1|11062.5|11060.1|11059.5|244
1690373100000|2023-07-26 12:05:00|11061.2|11060.6|11061.3|11060.7|11062.4|11061.8|11058.7|11057.9|224
1690373400000|2023-07-26 12:10:00|11060.8|11060.2|11060.2|11059.6|11062.4|11061.6|11058.5|11057.9|217
1690373700000|2023-07-26 12:15:00|11060.1|11059.5|11060.2|11059.6|11062.1|11061.5|11059.4|11058.8|194
1690374000000|2023-07-26 12:20:00|11060.3|11059.7|11060.7|11060.1|11062.1|11061.5|11057.8|11057.2|232
1690374300000|2023-07-26 12:25:00|11060.9|11060.3|11063.8|11063.2|11064.5|11063.9|11060.1|11059.4|284
1690374600000|2023-07-26 12:30:00|11063.7|11063.1|11065.9|11065.3|11066|11065.4|11062.2|11061.6|272
1690374900000|2023-07-26 12:35:00|11065.8|11065.2|11065.5|11064.6|11067.2|11066.6|11064|11063.4|228
1690375200000|2023-07-26 12:40:00|11065.4|11064.5|11065.5|11064.9|11065.7|11065.1|11063.1|11062.5|170
1690375500000|2023-07-26 12:45:00|11065.6|11065|11070.3|11069.7|11070.7|11070.1|11065.6|11065|209
1690375800000|2023-07-26 12:50:00|11070.2|11069.6|11068.8|11068.2|11070.9|11070.3|11067.3|11066.7|208
1690376100000|2023-07-26 12:55:00|11068.5|11067.9|11068.5|11067.9|11069|11068.4|11065.2|11064.6|223
1690376400000|2023-07-26 13:00:00|11068.6|11068|11064.7|11064.1|11069.5|11068.9|11063.7|11063.1|271
1690376700000|2023-07-26 13:05:00|11064.8|11064.2|11065.7|11064.8|11066.9|11066|11063.6|11063|284
1690377000000|2023-07-26 13:10:00|11065.8|11064.9|11064.6|11064|11066.3|11065.4|11064.3|11063.7|212
1690377300000|2023-07-26 13:15:00|11064.7|11064.1|11066.5|11065.9|11067.1|11066.5|11064.4|11063.8|220
1690377600000|2023-07-26 13:20:00|11066.4|11065.8|11069.8|11069.2|11070.4|11069.8|11065.7|11065.1|233
1690377900000|2023-07-26 13:25:00|11069.9|11069.3|11068.5|11067.9|11070.4|11069.8|11066.1|11065.5|261
1690378200000|2023-07-26 13:30:00|11068.6|11068|11067.7|11067.1|11073.6|11073|11066.9|11066.3|467
1690378500000|2023-07-26 13:35:00|11067.6|11067|11065.6|11065|11071.6|11071|11064.4|11063.6|392
1690378800000|2023-07-26 13:40:00|11065.4|11064.8|11065.7|11065.1|11069.7|11069.1|11064.8|11064.2|356
1690379100000|2023-07-26 13:45:00|11065.6|11065|11059.2|11058.6|11065.7|11065.1|11058.5|11057.9|364
1690379400000|2023-07-26 13:50:00|11059.1|11058.5|11064.7|11064.1|11065|11064.4|11058|11057.4|338
1690379700000|2023-07-26 13:55:00|11064.6|11064|11065.8|11064.3|11066.2|11065.3|11061.7|11061.1|385
1690380000000|2023-07-26 14:00:00|11066|11064.4|11065.4|11064.8|11067.8|11066.9|11061|11059.4|639
1690380300000|2023-07-26 14:05:00|11065.1|11064.5|11062.5|11061.9|11069.8|11069.2|11061.5|11060.6|495
1690380600000|2023-07-26 14:10:00|11062.9|11062.3|11064.6|11064|11068.6|11068|11062.9|11062.3|371
1690380900000|2023-07-26 14:15:00|11064.8|11064.2|11063.6|11063|11064.9|11064.3|11061|11060.3|291
1690381200000|2023-07-26 14:20:00|11063.2|11062.6|11060.8|11060.2|11064.2|11063.6|11058.1|11057.5|251
1690381500000|2023-07-26 14:25:00|11060.7|11060.1|11065.5|11064.9|11066.1|11065.5|11058.9|11058.3|293
1690381800000|2023-07-26 14:30:00|11065.6|11065|11063.5|11062.9|11068|11067.4|11062.1|11061.5|301
1690382100000|2023-07-26 14:35:00|11063.8|11063.2|11067.4|11066.8|11070.2|11069.6|11062.9|11062.3|284
1690382400000|2023-07-26 14:40:00|11067.1|11066.5|11069.8|11069.2|11071.7|11071.1|11066.8|11066.2|316
1690382700000|2023-07-26 14:45:00|11069.9|11069.3|11068.3|11067.7|11071.9|11071.3|11067.5|11066.9|293
1690383000000|2023-07-26 14:50:00|11068.4|11067.8|11066.9|11066.3|11069.9|11069.3|11065.8|11065.1|365
1690383300000|2023-07-26 14:55:00|11066.8|11066.2|11064|11063.4|11067.6|11067|11062.6|11062|368
1690383600000|2023-07-26 15:00:00|11063.9|11063.3|11066.3|11065.7|11067.4|11066.8|11063.4|11062.8|406
1690383900000|2023-07-26 15:05:00|11066.4|11065.8|11064.4|11063.8|11067.1|11066.2|11061.9|11061.3|307
1690384200000|2023-07-26 15:10:00|11064.5|11063.9|11069.4|11068.8|11069.5|11068.9|11064.4|11063.8|252
1690384500000|2023-07-26 15:15:00|11069.5|11068.9|11074.1|11073.2|11077|11076.4|11069.5|11068.9|366
1690384800000|2023-07-26 15:20:00|11074.2|11073.3|11073.1|11072.5|11074.7|11074.1|11072.7|11071.8|254
1690385100000|2023-07-26 15:25:00|11073|11072.4|11072.6|11072|11074.8|11074|11071.9|11071.2|185
1690385400000|2023-07-26 15:30:00|11073|11072.4|11073.9|11073.3|11074|11073.4|11070.9|11070.3|205
1690385700000|2023-07-26 15:35:00|11074|11073.4|11075.3|11074.4|11076.8|11076.2|11073|11072.4|177
1690386000000|2023-07-26 15:40:00|11075.6|11074.7|11076.2|11075.6|11078.6|11078|11075|11074.4|163
1690386300000|2023-07-26 15:45:00|11076.1|11075.5|11078|11077.1|11078.5|11077.9|11075.2|11074.6|119
1690386600000|2023-07-26 15:50:00|11078.1|11077.2|11079.2|11078.6|11080|11079.4|11076.4|11075.8|148
1690386900000|2023-07-26 15:55:00|11079.1|11078.5|11077.2|11076.6|11079.4|11078.8|11075.8|11075.2|189
1690387200000|2023-07-26 16:00:00|11077.1|11076.5|11078|11077.4|11078|11077.4|11075.4|11074.8|153
1690387500000|2023-07-26 16:05:00|11077.9|11077.3|11078.6|11078|11080.1|11079.5|11077.6|11077|113
1690387800000|2023-07-26 16:10:00|11078.5|11077.9|11079.2|11078.6|11079.6|11079|11077.3|11076.7|135
1690388100000|2023-07-26 16:15:00|11079|11078.4|11081.8|11081.2|11082.7|11082.1|11078.6|11078|212
1690388400000|2023-07-26 16:20:00|11081.7|11081.1|11079.2|11078.6|11081.7|11081.1|11078.6|11078|100
1690388700000|2023-07-26 16:25:00|11079.1|11078.5|11075.5|11074.9|11079.1|11078.5|11075.2|11074.6|70
1690389000000|2023-07-26 16:30:00|11075.4|11074.8|11073|11072.4|11075.6|11075|11072|11071.4|157
1690389300000|2023-07-26 16:35:00|11072.9|11072.3|11072.1|11071.5|11073.1|11072.5|11071.2|11070.5|105
1690389600000|2023-07-26 16:40:00|11072|11071.4|11073|11072.4|11073.1|11072.5|11071.9|11071.3|121
1690389900000|2023-07-26 16:45:00|11073.1|11072.5|11069.5|11068.9|11073.1|11072.5|11069.4|11068.5|137
1690390200000|2023-07-26 16:50:00|11069.6|11069|11069.3|11068.4|11070.7|11070.1|11068.6|11068|109
1690390500000|2023-07-26 16:55:00|11069.2|11068.3|11072.2|11071.6|11072.7|11072.1|11069.1|11068.2|132
1690390800000|2023-07-26 17:00:00|11072.1|11071.5|11068.6|11068|11072.2|11071.6|11067.9|11067.3|153
1690391100000|2023-07-26 17:05:00|11068.5|11067.9|11066.1|11065.5|11068.6|11068|11065.5|11064.9|138
1690391400000|2023-07-26 17:10:00|11066.4|11065.8|11064.1|11063.5|11066.9|11066.3|11063.6|11063|121
1690391700000|2023-07-26 17:15:00|11064|11063.4|11063.9|11063.3|11064.5|11063.9|11063.5|11062.8|108
1690392000000|2023-07-26 17:20:00|11064.1|11063.5|11065.2|11064.6|11065.9|11065.3|11064.1|11063.5|75
1690392300000|2023-07-26 17:25:00|11065.1|11064.5|11064|11063.4|11066.2|11065.6|11063.8|11063.2|128
1690392600000|2023-07-26 17:30:00|11064.4|11063.8|11064.4|11063.8|11066.1|11065.4|11064|11063.4|128
1690392900000|2023-07-26 17:35:00|11064|11063.4|11064.5|11063.9|11064.5|11063.9|11063|11062.4|104
1690393200000|2023-07-26 17:40:00|11064.3|11063.7|11065.9|11065.3|11066|11065.4|11063.9|11063.3|91
1690393500000|2023-07-26 17:45:00|11066|11065.4|11066.5|11065.9|11066.9|11066.3|11065.3|11064.7|113
1690393800000|2023-07-26 17:50:00|11066.3|11065.7|11065.1|11064.5|11066.3|11065.7|11064.8|11064.2|93
1690394100000|2023-07-26 17:55:00|11065|11064.4|11060.7|11055.1|11065|11064.4|11059.6|11054.7|348
1690394400000|2023-07-26 18:00:00|11060.8|11055.2|11070.7|11069.8|11079.1|11078.2|11059.3|11054.2|1437
1690394700000|2023-07-26 18:05:00|11070.9|11070|11070.6|11069.7|11077.6|11076.7|11068.1|11067.2|727
1690395000000|2023-07-26 18:10:00|11070.4|11069.5|11071.1|11070.2|11076.1|11075.2|11070.1|11069.2|703
1690395300000|2023-07-26 18:15:00|11071|11070.1|11068.6|11067.7|11072.4|11071.5|11066.2|11065.3|558
1690395600000|2023-07-26 18:20:00|11068|11067.1|11064.6|11063.7|11070.6|11069.7|11062.6|11061.7|549
1690395900000|2023-07-26 18:25:00|11064.3|11063.4|11062.7|11061.8|11064.7|11063.8|11060.2|11059.3|525
1690396200000|2023-07-26 18:30:00|11062.3|11061.4|11062.7|11061.8|11068.3|11067.4|11057.1|11056.2|963
1690396500000|2023-07-26 18:35:00|11062.6|11061.7|11090.9|11090|11092.2|11091.3|11062.6|11061.7|1694
1690396800000|2023-07-26 18:40:00|11090.8|11089.9|11097.7|11096.8|11103.3|11102.4|11087.8|11086.9|1539
1690397100000|2023-07-26 18:45:00|11098|11097.1|11087.8|11086.9|11100|11099.1|11084.2|11083.3|1381
1690397400000|2023-07-26 18:50:00|11087.9|11087|11094.3|11093.4|11096|11095.1|11083.5|11082.6|1113
1690397700000|2023-07-26 18:55:00|11093.9|11093|11104.2|11103.3|11105.3|11104.4|11090.6|11089.7|927
1690398000000|2023-07-26 19:00:00|11104.5|11103.6|11094.1|11093.2|11107.2|11106.3|11093.7|11092.8|1057
1690398300000|2023-07-26 19:05:00|11094|11093.1|11084.4|11083.5|11096.3|11095.4|11082.7|11081.8|1149
1690398600000|2023-07-26 19:10:00|11084.1|11083.2|11088.5|11087.6|11090.3|11089.4|11083.6|11082.7|825
1690398900000|2023-07-26 19:15:00|11088.4|11087.5|11084.9|11084|11090.5|11089.6|11079|11078.1|760
1690399200000|2023-07-26 19:20:00|11085.1|11084.2|11087.5|11086.6|11088.6|11087.7|11083.7|11082.8|724
1690399500000|2023-07-26 19:25:00|11087.4|11086.8|11088.1|11087.5|11088.6|11088|11085.4|11084.8|351
1690399800000|2023-07-26 19:30:00|11088.3|11087.7|11091.9|11091.3|11092.4|11091.8|11085.9|11085.3|376
1690400100000|2023-07-26 19:35:00|11092|11091.4|11093.5|11092.9|11094.7|11093.8|11091.1|11090.5|506
1690400400000|2023-07-26 19:40:00|11093.4|11092.8|11095.9|11095|11096.3|11095.4|11092.2|11091.3|373
1690400700000|2023-07-26 19:45:00|11095.8|11094.9|11094.6|11094|11098|11097.2|11094.6|11093.8|242
1690401000000|2023-07-26 19:50:00|11094.5|11093.9|11094.5|11093.9|11096.5|11095.9|11094.1|11093.5|238
1690401300000|2023-07-26 19:55:00|11094.6|11094|11096.8|11096.2|11096.8|11096.2|11094|11093.4|234
1690401600000|2023-07-26 20:00:00|11096.7|11096.1|11094.7|11094.1|11097|11096.4|11094.6|11094|153
1690401900000|2023-07-26 20:05:00|11095|11094.4|11090.9|11090.3|11096|11095.1|11090.5|11089.9|134
1690402200000|2023-07-26 20:10:00|11091|11090.4|11090.7|11090.1|11091.2|11090.6|11089.8|11089.2|50
1690402500000|2023-07-26 20:15:00|11090.6|11090|11088|11087.4|11090.8|11090.2|11088|11087.4|71
1690402800000|2023-07-26 20:20:00|11087.9|11087.3|11085.5|11084.9|11088.3|11087.7|11085.4|11084.8|74
1690403100000|2023-07-26 20:25:00|11085.6|11085|11085.9|11085.3|11087.1|11086.5|11085.3|11084.7|77
1690403400000|2023-07-26 20:30:00|11085.8|11085.2|11086.9|11086.3|11087|11086.4|11085.7|11084.9|50
1690403700000|2023-07-26 20:35:00|11086.8|11086.2|11086.1|11085.5|11086.8|11086.2|11086|11085.4|35
1690404000000|2023-07-26 20:40:00|11086.2|11085.6|11085.4|11084.8|11086.4|11085.8|11085.3|11084.7|36
1690404300000|2023-07-26 20:45:00|11085.6|11084.7|11087.4|11086.5|11087.6|11086.6|11085.4|11084.5|88
1690404600000|2023-07-26 20:50:00|11087.5|11086.6|11087.6|11086.7|11087.7|11086.8|11087.1|11086.2|68
1690404900000|2023-07-26 20:55:00|11087.9|11086.4|11087.1|11084.3|11088.4|11086.7|11086.9|11084.2|127
1690405200000|2023-07-26 21:00:00|11087.9|11081.3|11084.5|11077.9|11087.9|11081.3|11084.5|11077.9|22
1690405500000|2023-07-26 21:05:00|11084.6|11078|11085.3|11078.7|11085.3|11078.7|11084.3|11077.7|6
1690405800000|2023-07-26 21:10:00|11086.3|11079.7|11087.9|11081.3|11088.5|11081.9|11086.3|11079.7|11
1690406100000|2023-07-26 21:15:00|11088|11081.4|11085.5|11078.9|11092.3|11085.7|11085.3|11078.7|23
1690406400000|2023-07-26 21:20:00|11085.4|11078.8|11087.2|11080.6|11088.8|11082.2|11085.4|11078.8|33
1690406700000|2023-07-26 21:25:00|11087.3|11080.7|11091.3|11084.7|11091.4|11084.8|11087|11080.4|21
1690407000000|2023-07-26 21:30:00|11091.2|11084.6|11089.5|11082.9|11091.2|11084.6|11089.3|11082.7|41
1690407300000|2023-07-26 21:35:00|11089.4|11082.8|11089.7|11083.1|11090.9|11084.3|11085.5|11078.9|48
1690407600000|2023-07-26 21:40:00|11089.8|11083.2|11090|11083.4|11090|11083.4|11089.8|11083.2|58
1690407900000|2023-07-26 21:45:00|11090.1|11083.5|11090.4|11083.8|11090.5|11083.9|11090|11083.4|36
1690408200000|2023-07-26 21:50:00|11090.5|11083.9|11090.5|11083.9|11090.6|11085.2|11089|11083.7|28
1690408500000|2023-07-26 21:55:00|11090.4|11083.8|11089|11085.1|11090.5|11085.4|11088.3|11083.6|63
1690408800000|2023-07-26 22:00:00|11089.5|11084.3|11088.5|11086.7|11090.8|11088.3|11088.3|11084.3|137
1690409100000|2023-07-26 22:05:00|11088.2|11087|11087.7|11086.5|11088.2|11087.3|11087.1|11086.2|37
1690409400000|2023-07-26 22:10:00|11087.6|11086.4|11087|11086.1|11087.6|11086.6|11086.8|11085.9|43
1690409700000|2023-07-26 22:15:00|11087.1|11086.2|11086.9|11086|11087.4|11086.5|11086.7|11085.8|28
1690410000000|2023-07-26 22:20:00|11087|11086.1|11087.7|11086.8|11088.2|11087.3|11087|11086.1|46
1690410300000|2023-07-26 22:25:00|11087.8|11086.9|11088.5|11087.6|11088.6|11087.7|11087|11086.1|50
1690410600000|2023-07-26 22:30:00|11088.6|11087.7|11088.7|11087.8|11088.7|11087.8|11087.8|11086.9|50
1690410900000|2023-07-26 22:35:00|11088.6|11087.7|11088.4|11087.5|11088.7|11087.8|11088|11087.1|42
1690411200000|2023-07-26 22:40:00|11088.5|11087.6|11088.9|11088|11089.5|11088.6|11088.3|11087.4|43
1690411500000|2023-07-26 22:45:00|11089|11088.1|11089.3|11088.4|11089.5|11088.7|11089|11088.1|38
1690411800000|2023-07-26 22:50:00|11089.2|11088.3|11088.2|11087.3|11089.3|11088.4|11087.8|11086.9|51
1690412100000|2023-07-26 22:55:00|11088.1|11087.2|11085.4|11084.5|11088.3|11087.4|11084.9|11084|39
1690412400000|2023-07-26 23:00:00|11085.3|11084.4|11084.8|11084.2|11085.3|11084.4|11083.8|11082.9|47
1690412700000|2023-07-26 23:05:00|11084.9|11084.3|11084.3|11083.4|11085.2|11084.4|11084.3|11083.4|34
1690413000000|2023-07-26 23:10:00|11084.4|11083.5|11084.8|11083.9|11084.8|11083.9|11083.5|11082.6|44
1690413300000|2023-07-26 23:15:00|11084.9|11084|11084.4|11083.5|11085.3|11084.5|11084.1|11083.2|38
1690413600000|2023-07-26 23:20:00|11084.5|11083.6|11085|11084.1|11085.1|11084.3|11084.4|11083.5|27
1690413900000|2023-07-26 23:25:00|11084.9|11084|11083.5|11082.6|11084.9|11084|11083.4|11082.5|45
1690414200000|2023-07-26 23:30:00|11083.4|11082.5|11081.8|11081.2|11083.4|11082.5|11081.7|11081.1|42
1690414500000|2023-07-26 23:35:00|11081.7|11081.1|11079|11078.1|11081.7|11081.1|11078.6|11077.7|62
1690414800000|2023-07-26 23:40:00|11078.9|11078|11078.9|11078.3|11079.4|11078.6|11078.3|11077.7|33
1690415100000|2023-07-26 23:45:00|11079|11078.4|11079.1|11078.5|11079.2|11078.6|11078.3|11077.7|37
1690415400000|2023-07-26 23:50:00|11078.9|11078.3|11078.7|11078.1|11079.2|11078.6|11078.7|11078.1|23
1690415700000|2023-07-26 23:55:00|11078.8|11078.2|11078.4|11077.8|11079.2|11078.6|11078.3|11077.6|35
1690416000000|2023-07-27 00:00:00|11078.3|11077.7|11082.7|11081.8|11083.2|11082.3|11078|11077.1|203
1690416300000|2023-07-27 00:05:00|11082.6|11081.7|11082.6|11081.7|11085.9|11085|11082.1|11081.2|130
1690416600000|2023-07-27 00:10:00|11082.7|11081.8|11082.6|11081.7|11084|11083.1|11081.5|11080.6|120
1690416900000|2023-07-27 00:15:00|11082.9|11082|11083.2|11082.3|11084.2|11083.3|11082.3|11081.4|133
1690417200000|2023-07-27 00:20:00|11083.4|11082.5|11083.8|11082.9|11084.6|11083.7|11082.5|11081.6|108
1690417500000|2023-07-27 00:25:00|11083.7|11082.8|11084.7|11083.8|11085.3|11084.4|11083.7|11082.8|97
1690417800000|2023-07-27 00:30:00|11084.6|11083.7|11082.1|11081.2|11085.6|11084.7|11081.5|11080.6|140
1690418100000|2023-07-27 00:35:00|11082.5|11081.6|11082.4|11081.5|11083.3|11082.4|11082.1|11081.2|88
1690418400000|2023-07-27 00:40:00|11082.2|11081.3|11084.2|11083.3|11085.4|11084.5|11082.1|11081.2|128
1690418700000|2023-07-27 00:45:00|11084.1|11083.2|11085.9|11085.3|11086.6|11085.7|11084.1|11083.2|102
1690419000000|2023-07-27 00:50:00|11086.1|11085.2|11085.5|11084.9|11087.3|11086.4|11085|11084.1|191
1690419300000|2023-07-27 00:55:00|11085.3|11084.7|11087|11086.1|11087.8|11086.9|11083.2|11082.3|170
1690419600000|2023-07-27 01:00:00|11087.1|11086.2|11090.6|11089.7|11091.3|11090.4|11087|11086.2|224
1690419900000|2023-07-27 01:05:00|11090.7|11089.8|11089|11088.4|11090.7|11089.8|11088.3|11087.6|95
1690420200000|2023-07-27 01:10:00|11089.1|11088.5|11090|11089.4|11090.3|11089.7|11088.8|11088.1|90
1690420500000|2023-07-27 01:15:00|11089.9|11089.3|11090.5|11089.6|11092|11091.4|11089.4|11088.8|151
1690420800000|2023-07-27 01:20:00|11090.2|11089.3|11092.6|11091.7|11092.9|11092|11089.1|11088.2|136
1690421100000|2023-07-27 01:25:00|11092.7|11091.8|11095.6|11094.7|11095.6|11094.7|11091.8|11090.9|127
1690421400000|2023-07-27 01:30:00|11095.5|11094.6|11096.6|11095.7|11097.7|11096.8|11094.1|11093.2|239
1690421700000|2023-07-27 01:35:00|11096.5|11095.6|11093.7|11092.8|11096.8|11095.9|11093.6|11092.7|138
1690422000000|2023-07-27 01:40:00|11093.8|11092.9|11099.3|11098.4|11100.3|11099.4|11093.6|11092.7|246
1690422300000|2023-07-27 01:45:00|11099.5|11098.6|11097.6|11097|11100.9|11100|11096.2|11095.3|205
1690422600000|2023-07-27 01:50:00|11097.7|11097.1|11097.9|11097.3|11099.5|11098.8|11096.9|11096.3|131
1690422900000|2023-07-27 01:55:00|11098.1|11097.5|11099.4|11098.8|11100.2|11099.6|11098.1|11097.5|113
1690423200000|2023-07-27 02:00:00|11099.5|11098.9|11105.1|11104.2|11105.5|11104.9|11099.4|11098.8|266
1690423500000|2023-07-27 02:05:00|11105|11104.4|11107.8|11106.9|11108.5|11107.9|11104|11103.4|199
1690423800000|2023-07-27 02:10:00|11107.9|11107|11114.3|11113.4|11118.5|11117.8|11107.9|11107|394
1690424100000|2023-07-27 02:15:00|11114.2|11113.3|11112.5|11111.9|11115.7|11114.8|11110.9|11110.3|222
1690424400000|2023-07-27 02:20:00|11112.6|11112|11108.4|11107.5|11113.5|11112.7|11108.1|11107.2|175
1690424700000|2023-07-27 02:25:00|11108.3|11107.4|11103.4|11102.5|11108.3|11107.4|11103.4|11102.5|179
1690425000000|2023-07-27 02:30:00|11103.5|11102.6|11104.6|11104|11106.2|11105.6|11103.4|11102.6|163
1690425300000|2023-07-27 02:35:00|11104.7|11104.1|11107.6|11107|11108.7|11108.1|11104.6|11104|129
1690425600000|2023-07-27 02:40:00|11107.8|11106.9|11107.9|11107.3|11108.7|11108|11106.5|11105.9|85
1690425900000|2023-07-27 02:45:00|11108|11107.4|11104.9|11104.3|11109.3|11108.4|11104.9|11104.3|152
1690426200000|2023-07-27 02:50:00|11105|11104.4|11103.4|11102.8|11105.6|11104.8|11102.9|11102|129
1690426500000|2023-07-27 02:55:00|11103.1|11102.5|11099.8|11098.9|11103.7|11103.1|11099.8|11098.9|171
1690426800000|2023-07-27 03:00:00|11099.7|11098.8|11101.5|11100.6|11102.2|11101.3|11099.2|11098.3|147
1690427100000|2023-07-27 03:05:00|11101.6|11100.7|11101.6|11100.7|11102.8|11102.2|11100.2|11099.3|128
1690427400000|2023-07-27 03:10:00|11101.7|11100.8|11104.4|11103.5|11104.7|11103.8|11101.4|11100.5|144
1690427700000|2023-07-27 03:15:00|11104.6|11103.7|11103|11102.4|11105.6|11104.7|11102.7|11101.8|131
1690428000000|2023-07-27 03:20:00|11102.9|11102.3|11105.4|11104.5|11105.8|11104.9|11102.9|11102.3|71
1690428300000|2023-07-27 03:25:00|11105.3|11104.4|11106.3|11105.4|11106.9|11106|11104.6|11103.7|106
1690428600000|2023-07-27 03:30:00|11106.2|11105.3|11104.2|11103.3|11106.4|11105.5|11103.8|11102.9|98
1690428900000|2023-07-27 03:35:00|11104.1|11103.2|11104.3|11103.4|11105.4|11104.5|11103.3|11102.4|109
1690429200000|2023-07-27 03:40:00|11104.4|11103.5|11103.2|11102.3|11105.4|11104.5|11102.9|11102|99
1690429500000|2023-07-27 03:45:00|11103.3|11102.4|11101.4|11100.8|11103.3|11102.7|11101.4|11100.8|80
1690429800000|2023-07-27 03:50:00|11101.3|11100.7|11103.6|11103|11103.7|11103.1|11100.7|11100.1|81
1690430100000|2023-07-27 03:55:00|11103.5|11102.9|11100.6|11100|11104|11103.4|11099.4|11098.8|111
1690430400000|2023-07-27 04:00:00|11100.8|11100.2|11100.5|11099.9|11101.9|11101|11099.9|11099.3|96
1690430700000|2023-07-27 04:05:00|11100.4|11099.8|11102.1|11101.5|11102.1|11101.5|11100.3|11099.7|55
1690431000000|2023-07-27 04:10:00|11101.8|11101.2|11103.2|11102.6|11103.4|11102.8|11101.7|11101.1|64
1690431300000|2023-07-27 04:15:00|11103.3|11102.7|11102.8|11101.9|11104.1|11103.4|11101.9|11101.3|91
1690431600000|2023-07-27 04:20:00|11102.7|11101.8|11104.5|11103.9|11105.3|11104.5|11102.5|11101.6|97
1690431900000|2023-07-27 04:25:00|11104.4|11103.8|11104.3|11103.4|11105.5|11104.9|11104.2|11103.3|89
1690432200000|2023-07-27 04:30:00|11104.6|11103.7|11106.1|11105.2|11106.3|11105.4|11104.6|11103.7|78
1690432500000|2023-07-27 04:35:00|11106|11105.1|11103.4|11102.5|11106|11105.1|11103.4|11102.5|61
1690432800000|2023-07-27 04:40:00|11103.7|11102.8|11104.4|11103.5|11104.8|11103.9|11102.8|11101.9|84
1690433100000|2023-07-27 04:45:00|11104.7|11103.8|11104.2|11103.3|11104.8|11103.9|11103.2|11102.3|73
1690433400000|2023-07-27 04:50:00|11104.3|11103.4|11107.1|11106.5|11108.3|11107.4|11104.3|11103.4|93
1690433700000|2023-07-27 04:55:00|11107.5|11106.9|11096.5|11095.9|11107.8|11107.2|11096.5|11095.9|216
1690434000000|2023-07-27 05:00:00|11096.4|11095.8|11095.1|11094.2|11098.2|11097.4|11094.7|11093.8|217
1690434300000|2023-07-27 05:05:00|11095.2|11094.3|11097.2|11096.3|11097.7|11096.8|11095.2|11094.3|72
1690434600000|2023-07-27 05:10:00|11097.3|11096.4|11098.2|11097.3|11098.2|11097.5|11096.2|11095.4|147
1690434900000|2023-07-27 05:15:00|11098.3|11097.4|11098.2|11097.6|11098.4|11097.8|11097|11096.1|88
1690435200000|2023-07-27 05:20:00|11098.5|11097.9|11096.7|11095.8|11098.7|11098.1|11096.2|11095.5|89
1690435500000|2023-07-27 05:25:00|11096.6|11095.7|11092.9|11092.3|11096.7|11095.8|11092.5|11091.9|221
1690435800000|2023-07-27 05:30:00|11092.8|11092.2|11093.1|11092.2|11093.6|11092.8|11091.2|11090.4|124
1690436100000|2023-07-27 05:35:00|11093.3|11092.4|11094.8|11094.2|11096.6|11096|11091.5|11090.6|157
1690436400000|2023-07-27 05:40:00|11094.9|11094.3|11097.2|11096.6|11097.6|11097|11094.8|11094.2|136
1690436700000|2023-07-27 05:45:00|11097.1|11096.5|11097.5|11096.9|11100.1|11099.2|11096.6|11096|124
1690437000000|2023-07-27 05:50:00|11097.6|11097|11095.5|11094.6|11097.7|11097|11094.6|11093.7|112
1690437300000|2023-07-27 05:55:00|11095.6|11094.7|11089.5|11088.6|11095.6|11094.7|11088.4|11087.8|250
1690437600000|2023-07-27 06:00:00|11089.4|11088.5|11091.2|11090.6|11091.9|11091.3|11089.3|11088.5|284
1690437900000|2023-07-27 06:05:00|11091.3|11090.7|11093.6|11093|11095|11094.1|11091.3|11090.7|236
1690438200000|2023-07-27 06:10:00|11093.8|11093.2|11094.6|11094|11095.8|11094.9|11093.8|11092.9|201
1690438500000|2023-07-27 06:15:00|11094.5|11093.9|11098.4|11097.5|11098.9|11098|11093|11092.1|166
1690438800000|2023-07-27 06:20:00|11098.5|11097.6|11093.5|11092.9|11098.5|11097.6|11093.4|11092.7|185
1690439100000|2023-07-27 06:25:00|11093.6|11093|11094.5|11093.9|11095.1|11094.3|11092.3|11091.4|170
1690439400000|2023-07-27 06:30:00|11094.4|11093.8|11092.3|11091.4|11097.2|11096.3|11090.1|11089.5|265
1690439700000|2023-07-27 06:35:00|11092.6|11091.7|11092.2|11091.3|11095.1|11094.3|11091.4|11090.8|215
1690440000000|2023-07-27 06:40:00|11092.1|11091.2|11094.3|11093.4|11096.1|11095.5|11091.9|11091|275
1690440300000|2023-07-27 06:45:00|11094.2|11093.3|11095.9|11095|11096.4|11095.5|11093.6|11092.7|187
1690440600000|2023-07-27 06:50:00|11096|11095.1|11096.3|11095.7|11097|11096.4|11092.7|11092.1|238
1690440900000|2023-07-27 06:55:00|11096.2|11095.6|11100.5|11099.6|11100.8|11099.9|11095.4|11094.8|362
1690441200000|2023-07-27 07:00:00|11100.6|11099.7|11106.1|11105.5|11106.6|11106|11098.9|11098|509
1690441500000|2023-07-27 07:05:00|11105.7|11105.1|11104.6|11104|11105.7|11105.1|11102.7|11102.1|327
1690441800000|2023-07-27 07:10:00|11104.1|11103.5|11108.2|11107.6|11108.9|11108.3|11101.6|11100.9|303
1690442100000|2023-07-27 07:15:00|11107.5|11106.9|11108|11107.4|11110.7|11110.1|11106.3|11105.7|305
1690442400000|2023-07-27 07:20:00|11107.9|11107.3|11117.2|11116.6|11118|11117.2|11107.2|11106.6|357
1690442700000|2023-07-27 07:25:00|11117.3|11116.7|11117.3|11116.7|11118.4|11117.8|11113.1|11112.5|328
1690443000000|2023-07-27 07:30:00|11117.5|11116.9|11120.7|11120.1|11122.8|11122|11117.2|11116.6|358
1690443300000|2023-07-27 07:35:00|11120.6|11120|11122|11121.4|11123|11122.4|11118.2|11117.3|266
1690443600000|2023-07-27 07:40:00|11122.1|11121.5|11129.6|11129|11130.3|11129.7|11122.1|11121.5|268
1690443900000|2023-07-27 07:45:00|11129.8|11129.2|11131.9|11131.3|11131.9|11131.3|11127.2|11126.6|268
1690444200000|2023-07-27 07:50:00|11132|11131.4|11132.4|11131.8|11133.1|11132.5|11130.1|11129.2|278
1690444500000|2023-07-27 07:55:00|11132.5|11131.9|11128.9|11128.3|11134.5|11133.9|11128|11127.4|263
1690444800000|2023-07-27 08:00:00|11129|11128.1|11127.6|11127|11129.8|11129.2|11125.8|11125.1|319
1690445100000|2023-07-27 08:05:00|11127.5|11126.9|11126.3|11125.7|11127.6|11127|11124.9|11124|202
1690445400000|2023-07-27 08:10:00|11126.2|11125.6|11128.5|11127.9|11132|11131.4|11125.2|11124.6|289
1690445700000|2023-07-27 08:15:00|11128.7|11128.1|11128.9|11128.3|11130.9|11130.3|11127.1|11126.5|246
1690446000000|2023-07-27 08:20:00|11128.8|11128.2|11131|11130.1|11131|11130.1|11127|11126.4|283
1690446300000|2023-07-27 08:25:00|11131.1|11130.2|11133.2|11132.6|11134|11133.4|11128.5|11127.9|198
1690446600000|2023-07-27 08:30:00|11132.9|11132.3|11135|11134.4|11135.1|11134.5|11128.8|11128|252
1690446900000|2023-07-27 08:35:00|11134.9|11134.3|11133.5|11132.9|11135.9|11135.3|11132.7|11132.1|205
1690447200000|2023-07-27 08:40:00|11133.6|11133|11138.3|11137.4|11138.3|11137.4|11131.7|11131.1|233
1690447500000|2023-07-27 08:45:00|11138.2|11137.3|11136.4|11135.8|11138.7|11138.1|11135.9|11135|325
1690447800000|2023-07-27 08:50:00|11136.5|11135.6|11137.2|11136.6|11137.4|11136.8|11135.1|11134.4|212
1690448100000|2023-07-27 08:55:00|11137.3|11136.7|11139.4|11138.8|11139.8|11138.9|11136.6|11136|194
1690448400000|2023-07-27 09:00:00|11139.6|11139|11143.8|11143.2|11144.4|11143.8|11139.5|11138.7|287
1690448700000|2023-07-27 09:05:00|11143.7|11143.1|11139.7|11139.1|11144.2|11143.6|11138.6|11138|216
1690449000000|2023-07-27 09:10:00|11139.6|11139|11139.5|11138.9|11140.4|11139.8|11138.9|11138.1|174
1690449300000|2023-07-27 09:15:00|11139.2|11138.6|11140.2|11139.6|11141.5|11140.6|11138.6|11137.8|191
1690449600000|2023-07-27 09:20:00|11140.1|11139.5|11133.5|11132.9|11140.6|11140|11132.6|11131.9|275
1690449900000|2023-07-27 09:25:00|11133.6|11133|11132.1|11131.5|11135|11134.4|11131.2|11130.3|265
1690450200000|2023-07-27 09:30:00|11132|11131.4|11130.1|11129.5|11132.6|11131.9|11129.6|11129|197
1690450500000|2023-07-27 09:35:00|11130.2|11129.6|11130.1|11129.5|11131.6|11131|11129.5|11128.6|154
1690450800000|2023-07-27 09:40:00|11130.2|11129.6|11128.7|11127.8|11131|11130.4|11128.1|11127.5|171
1690451100000|2023-07-27 09:45:00|11128.8|11127.9|11127.7|11126.8|11130|11129.2|11127.4|11126.5|178
1690451400000|2023-07-27 09:50:00|11127.8|11126.9|11132.4|11131.8|11133.4|11132.5|11127.3|11126.4|236
1690451700000|2023-07-27 09:55:00|11132.5|11131.9|11139.9|11139.3|11140.7|11140|11132.5|11131.9|354
1690452000000|2023-07-27 10:00:00|11139.7|11139.1|11141.5|11140.9|11145.6|11144.7|11139.7|11139.1|320
1690452300000|2023-07-27 10:05:00|11141.6|11141|11145.5|11144.6|11148.3|11147.6|11141.6|11141|261
1690452600000|2023-07-27 10:10:00|11145.2|11144.3|11147.1|11146.2|11148|11147.2|11144.9|11144.3|144
1690452900000|2023-07-27 10:15:00|11147.2|11146.3|11149.4|11148.8|11150.2|11149.4|11145.9|11145.1|166
1690453200000|2023-07-27 10:20:00|11149.5|11148.9|11148.6|11147.7|11149.6|11149|11147.9|11147.2|136
1690453500000|2023-07-27 10:25:00|11148.5|11147.6|11146.5|11145.6|11148.5|11147.6|11145.3|11144.4|150
1690453800000|2023-07-27 10:30:00|11146.4|11145.8|11148.5|11147.9|11149.4|11148.8|11146.1|11145.2|134
1690454100000|2023-07-27 10:35:00|11148.7|11148.1|11146.5|11145.6|11149|11148.3|11146.3|11145.5|125
1690454400000|2023-07-27 10:40:00|11146.4|11145.5|11143.3|11142.7|11146.4|11145.5|11142.7|11142.1|203
1690454700000|2023-07-27 10:45:00|11143.4|11142.8|11139.9|11139.3|11143.5|11142.8|11139.7|11139.1|190
1690455000000|2023-07-27 10:50:00|11139.8|11139.2|11140.4|11139.8|11141.8|11141.2|11138.4|11137.8|146
1690455300000|2023-07-27 10:55:00|11140.3|11139.7|11137.6|11137|11140.9|11140.3|11136.7|11135.8|247
1690455600000|2023-07-27 11:00:00|11137.8|11137.2|11133.3|11132.4|11138.1|11137.5|11132.6|11131.7|251
1690455900000|2023-07-27 11:05:00|11133.1|11132.2|11133.3|11132.7|11134.5|11133.9|11131.5|11130.9|141
1690456200000|2023-07-27 11:10:00|11133.2|11132.6|11135.7|11135.1|11137.9|11137.1|11132.8|11132.2|159
1690456500000|2023-07-27 11:15:00|11135.5|11134.9|11135.5|11134.6|11136.1|11135.5|11133.9|11133.3|176
1690456800000|2023-07-27 11:20:00|11135.6|11134.7|11134.5|11133.9|11136|11135.4|11133.8|11133.2|94
1690457100000|2023-07-27 11:25:00|11134.6|11134|11137.4|11136.8|11137.4|11136.8|11134.6|11134|150
1690457400000|2023-07-27 11:30:00|11137.7|11137.1|11137.3|11136.7|11138.7|11138|11134.7|11134.1|151
1690457700000|2023-07-27 11:35:00|11138.1|11137.5|11140.3|11139.7|11140.4|11139.7|11133.8|11133.2|224
1690458000000|2023-07-27 11:40:00|11140.2|11139.6|11139.9|11139|11141.6|11140.8|11139|11138.1|138
1690458300000|2023-07-27 11:45:00|11139.8|11138.9|11135.7|11134.8|11141.1|11140.5|11135.5|11134.6|228
1690458600000|2023-07-27 11:50:00|11135.8|11134.9|11135|11134.1|11137.6|11137|11134.3|11133.6|221
1690458900000|2023-07-27 11:55:00|11134.8|11134.2|11138.9|11138.3|11138.9|11138.3|11134.7|11134|262
1690459200000|2023-07-27 12:00:00|11138.8|11138.2|11131.3|11130.4|11139.4|11138.8|11129.7|11129.1|368
1690459500000|2023-07-27 12:05:00|11131.4|11130.5|11125|11124.1|11131.5|11130.9|11123.7|11123.1|316
1690459800000|2023-07-27 12:10:00|11125.1|11124.2|11130.9|11127.3|11132.9|11130.3|11124.9|11124.1|388
1690460100000|2023-07-27 12:15:00|11131.2|11127.1|11105.8|11104.9|11132.6|11127.7|11104.1|11103|1383
1690460400000|2023-07-27 12:20:00|11106.1|11105.2|11106.8|11105.9|11109|11108.1|11098.4|11097.5|735
1690460700000|2023-07-27 12:25:00|11106.1|11105.2|11095.6|11092.5|11106.1|11105.2|11093.5|11092.5|618
1690461000000|2023-07-27 12:30:00|11095.1|11092.7|11079.7|11078.5|11098|11092.7|11070.6|11069.7|1699
1690461300000|2023-07-27 12:35:00|11079.3|11078.1|11084|11083.1|11085.8|11084.9|11073|11072.1|923
1690461600000|2023-07-27 12:40:00|11083.8|11082.9|11081.9|11080.8|11087.2|11086.3|11075.6|11074.7|981
1690461900000|2023-07-27 12:45:00|11081.6|11080.7|11069|11068.1|11083.6|11082.7|11068|11067.1|1011
1690462200000|2023-07-27 12:50:00|11068.9|11068|11054.1|11053.2|11068.9|11068|11048|11047.1|1251
1690462500000|2023-07-27 12:55:00|11054|11053.1|11059.9|11059|11065.3|11064.4|11053.7|11052.8|981
1690462800000|2023-07-27 13:00:00|11059.7|11058.8|11041|11040.1|11065.9|11065|11036.6|11035.7|1299
1690463100000|2023-07-27 13:05:00|11041.1|11040.2|11043.2|11042.3|11047.2|11046.3|11036.8|11035.9|994
1690463400000|2023-07-27 13:10:00|11043.1|11042.2|11037.4|11036.5|11043.9|11043|11034.3|11033.4|859
1690463700000|2023-07-27 13:15:00|11037.3|11036.4|11034.4|11033.5|11037.5|11036.6|11026.2|11025.3|864
1690464000000|2023-07-27 13:20:00|11034.3|11033.4|11029.1|11028.5|11034.3|11033.4|11027.1|11026.5|649
1690464300000|2023-07-27 13:25:00|11029.3|11028.7|11025|11024.1|11031|11030.4|11020.8|11019.9|705
1690464600000|2023-07-27 13:30:00|11024.8|11023.9|11014.1|11013.5|11025.3|11024.4|11005.7|11004.8|1114
1690464900000|2023-07-27 13:35:00|11014.3|11013.7|11010.1|11009.2|11016.3|11015.4|11004.6|11003.7|1097
1690465200000|2023-07-27 13:40:00|11010|11009.1|10995.3|10994.7|11010|11009.1|10993.6|10993|936
1690465500000|2023-07-27 13:45:00|10995.1|10994.5|11003.2|11002.6|11008.4|11007.8|10991.8|10991.2|897
1690465800000|2023-07-27 13:50:00|11003.3|11002.7|11014.3|11013.7|11016.2|11015.3|11003.3|11002.7|775
1690466100000|2023-07-27 13:55:00|11014.2|11013.6|11008.7|11007.8|11014.3|11013.7|11004.6|11003.7|684
1690466400000|2023-07-27 14:00:00|11008.6|11007.7|10995.7|10994.8|11011.3|11010.4|10995.7|10994.8|875
1690466700000|2023-07-27 14:05:00|10995.5|10994.6|11005|11004.1|11005.6|11004.8|10992.4|10991.6|863
1690467000000|2023-07-27 14:10:00|11005.1|11004.2|11006.5|11005.6|11008.4|11007.5|11001.5|11000.6|663
1690467300000|2023-07-27 14:15:00|11006.3|11005.4|11002.8|11001.9|11009.2|11008.3|10997.7|10996.8|579
1690467600000|2023-07-27 14:20:00|11002.7|11001.8|11003.1|11002.2|11004.1|11003.2|10999.1|10998.2|592
1690467900000|2023-07-27 14:25:00|11002.9|11002|10993.9|10993|11002.9|11002|10992.8|10991.9|649
1690468200000|2023-07-27 14:30:00|10993.8|10992.9|10993.1|10992.2|10994.8|10994.2|10989|10988.3|662
1690468500000|2023-07-27 14:35:00|10993|10992.1|10990.4|10989.5|10993|10992.1|10987.8|10987.2|534
1690468800000|2023-07-27 14:40:00|10990.2|10989.3|10988.5|10987.9|10992.2|10991.3|10987.5|10986.8|547
1690469100000|2023-07-27 14:45:00|10988.3|10987.4|10985.3|10984.7|10990.7|10990.1|10984.4|10983.5|573
1690469400000|2023-07-27 14:50:00|10985.4|10984.8|10993.4|10992.8|10993.4|10992.8|10984.3|10983.7|613
1690469700000|2023-07-27 14:55:00|10993.5|10992.9|10992.5|10991.6|10993.6|10992.9|10988.3|10987.4|693
1690470000000|2023-07-27 15:00:00|10992.4|10991.8|11003.3|11002.4|11003.5|11002.6|10991.7|10990.9|641
1690470300000|2023-07-27 15:05:00|11003.2|11002.3|10993.8|10993.2|11003.8|11003|10993.7|10993.1|405
1690470600000|2023-07-27 15:10:00|10993.7|10993.1|10993|10992.4|10994.2|10993.6|10988.1|10987.5|380
1690470900000|2023-07-27 15:15:00|10993.1|10992.5|10991.9|10991.3|10993.8|10993.2|10987.9|10987.3|370
1690471200000|2023-07-27 15:20:00|10992|10991.4|10990.9|10990.3|10994.9|10994.3|10990|10989.4|370
1690471500000|2023-07-27 15:25:00|10991|10990.4|10991.7|10991.1|10994.6|10994|10990.6|10990|284
1690471800000|2023-07-27 15:30:00|10991.9|10991.3|10997.6|10996.7|10998.2|10997.3|10991.3|10990.7|301
1690472100000|2023-07-27 15:35:00|10997.7|10996.8|11000.7|10999.8|11001.4|11000.8|10995|10994.1|359
1690472400000|2023-07-27 15:40:00|11000.6|10999.7|10997.4|10996.8|11002.2|11001.3|10997|10996.2|305
1690472700000|2023-07-27 15:45:00|10997.5|10996.9|11000.7|10999.8|11001.4|11000.5|10997.4|10996.8|262
1690473000000|2023-07-27 15:50:00|11000.8|10999.9|10998.6|10997.7|11001.6|11000.7|10998|10997.1|235
1690473300000|2023-07-27 15:55:00|10998.5|10997.6|10997.4|10996.8|11002.8|11001.9|10997.3|10996.7|261
1690473600000|2023-07-27 16:00:00|10997.5|10996.9|11000.7|11000.1|11001.5|11000.9|10997.4|10996.8|309
1690473900000|2023-07-27 16:05:00|11000.8|11000.2|10996.1|10995.5|11001|11000.4|10995.5|10994.8|263
1690474200000|2023-07-27 16:10:00|10996.3|10995.7|10993.9|10993.3|10996.9|10996.2|10992.2|10991.6|222
1690474500000|2023-07-27 16:15:00|10994|10993.4|10992.8|10992.2|10995.3|10994.7|10990.3|10989.7|237
1690474800000|2023-07-27 16:20:00|10992.9|10992.3|10996.4|10995.8|10997.8|10997.2|10992.9|10992.3|220
1690475100000|2023-07-27 16:25:00|10996.3|10995.7|10998.3|10997.7|11000.9|11000.2|10995.9|10995.3|182
1690475400000|2023-07-27 16:30:00|10998.4|10997.8|10994.9|10994.3|10998.5|10997.9|10994.9|10994.3|152
1690475700000|2023-07-27 16:35:00|10995.1|10994.5|10994.8|10994.2|10995.8|10995.2|10994.1|10993.5|154
1690476000000|2023-07-27 16:40:00|10995|10994.4|10995.2|10994.6|10996.3|10995.7|10994.2|10993.6|149
1690476300000|2023-07-27 16:45:00|10995.3|10994.7|10992.8|10992.2|10996.4|10995.8|10992.8|10992.2|104
1690476600000|2023-07-27 16:50:00|10992.6|10992|10987.9|10987.3|10992.9|10992.3|10986.4|10985.8|197
1690476900000|2023-07-27 16:55:00|10987.8|10987.2|10990.5|10989.9|10991|10990.4|10986.6|10986|186
1690477200000|2023-07-27 17:00:00|10990.6|10990|10995.7|10994.8|11000.4|10999.8|10987.2|10986.6|583
1690477500000|2023-07-27 17:05:00|10995.4|10994.5|10998|10997.1|11001.8|11001.1|10990.2|10989.4|1220
1690477800000|2023-07-27 17:10:00|10997.6|10997|11003.7|11002.8|11011|11010.1|10994.4|10993.6|1016
1690478100000|2023-07-27 17:15:00|11003.8|11002.9|10996.5|10995.6|11004|11003.1|10994.8|10994|701
1690478400000|2023-07-27 17:20:00|10996.4|10995.5|10996|10995.1|11001.8|11000.9|10995.1|10994.5|591
1690478700000|2023-07-27 17:25:00|10995.9|10995|10995.5|10994.6|11000.1|10999.4|10994.8|10994|445
1690479000000|2023-07-27 17:30:00|10995.4|10994.5|10992.9|10992.3|10996.2|10995.3|10992.3|10991.7|336
1690479300000|2023-07-27 17:35:00|10992.8|10992.2|10997.2|10996.6|10997.6|10997|10992.1|10991.5|530
1690479600000|2023-07-27 17:40:00|10997.3|10996.7|10993.1|10992.5|10997.4|10996.8|10993.1|10992.5|357
1690479900000|2023-07-27 17:45:00|10993.2|10992.6|10992.1|10991.2|10994.1|10993.5|10990.8|10989.9|297
1690480200000|2023-07-27 17:50:00|10992.4|10991.5|10995.5|10994.9|10996.8|10995.9|10992.4|10991.5|269
1690480500000|2023-07-27 17:55:00|10995.4|10994.8|10999.3|10998.4|11000.4|10999.5|10994.4|10993.8|320
1690480800000|2023-07-27 18:00:00|10999.2|10998.3|10998.6|10997.7|10999.3|10998.6|10997.1|10996.4|230
1690481100000|2023-07-27 18:05:00|10998.3|10997.4|10994.6|10994|10998.7|10997.8|10994.4|10993.5|223
1690481400000|2023-07-27 18:10:00|10994.5|10993.9|10989|10988.1|10994.5|10993.9|10989|10988.1|242
1690481700000|2023-07-27 18:15:00|10988.9|10988|10988.8|10987.9|10990.1|10989.2|10988|10987.4|208
1690482000000|2023-07-27 18:20:00|10988.7|10987.8|10986|10985.1|10990.1|10989.2|10985.6|10984.7|291
1690482300000|2023-07-27 18:25:00|10985.9|10985|10981.6|10980.7|10986.5|10985.6|10981.4|10980.6|411
1690482600000|2023-07-27 18:30:00|10981.4|10980.5|10980.9|10980|10982.4|10981.8|10980.4|10979.5|380
1690482900000|2023-07-27 18:35:00|10980.8|10979.9|10981.1|10980.5|10981.8|10981.2|10980|10979.3|329
1690483200000|2023-07-27 18:40:00|10980.9|10980.3|10980.4|10979.8|10981.6|10980.8|10975.2|10974.3|340
1690483500000|2023-07-27 18:45:00|10980|10979.4|10976.2|10975.6|10983.6|10983|10976|10975.4|245
1690483800000|2023-07-27 18:50:00|10976.3|10975.7|10976|10975.1|10976.8|10976.2|10972.6|10971.7|304
1690484100000|2023-07-27 18:55:00|10975.9|10975|10973.7|10973.1|10976.2|10975.5|10972.1|10971.5|238
1690484400000|2023-07-27 19:00:00|10973.6|10973|10972.3|10971.4|10974.5|10973.9|10970.9|10970.3|283
1690484700000|2023-07-27 19:05:00|10972.2|10971.3|10974.3|10973.4|10974.3|10973.4|10968.9|10968.3|245
1690485000000|2023-07-27 19:10:00|10974.2|10973.3|10971.4|10970.5|10974.5|10973.9|10970.8|10970.2|143
1690485300000|2023-07-27 19:15:00|10971.3|10970.4|10970.9|10970|10972.3|10971.7|10969.1|10968.2|227
1690485600000|2023-07-27 19:20:00|10970.8|10969.9|10969.3|10968.7|10971.5|10970.9|10968.6|10968|212
1690485900000|2023-07-27 19:25:00|10969.5|10968.9|10967.8|10967.2|10969.7|10969.1|10967.7|10967|186
1690486200000|2023-07-27 19:30:00|10967.9|10967.3|10968|10967.4|10968.5|10967.9|10966.6|10966|192
1690486500000|2023-07-27 19:35:00|10968.1|10967.5|10967.8|10966.9|10969.3|10968.7|10966.8|10966|177
1690486800000|2023-07-27 19:40:00|10967.7|10966.8|10966.7|10966.1|10968.4|10967.8|10966.5|10965.9|205
1690487100000|2023-07-27 19:45:00|10966.8|10966.2|10966.9|10966|10968.2|10967.6|10966.2|10965.6|167
1690487400000|2023-07-27 19:50:00|10967|10966.1|10967.2|10966.6|10969.5|10968.9|10966.8|10966.1|161
1690487700000|2023-07-27 19:55:00|10967.1|10966.5|10967.4|10966.8|10968.2|10967.6|10966.6|10965.7|146
1690488000000|2023-07-27 20:00:00|10967.1|10966.5|10968.9|10968|10969.3|10968.4|10966.5|10965.9|115
1690488300000|2023-07-27 20:05:00|10969|10968.1|10969|10968.1|10969.3|10968.4|10968.1|10967.2|78
1690488600000|2023-07-27 20:10:00|10968.9|10968|10969.1|10968.2|10969.8|10968.9|10968.6|10967.7|103
1690488900000|2023-07-27 20:15:00|10969.2|10968.3|10969.4|10968.5|10969.8|10968.9|10968.8|10967.9|74
1690489200000|2023-07-27 20:20:00|10969.5|10968.6|10972.8|10971.9|10972.8|10971.9|10969.5|10968.6|74
1690489500000|2023-07-27 20:25:00|10972.9|10972|10975.6|10974.7|10975.6|10974.7|10972.9|10972|84
1690489800000|2023-07-27 20:30:00|10975.5|10974.6|10975.5|10974.6|10975.7|10974.8|10974.8|10973.9|69
1690490100000|2023-07-27 20:35:00|10975.4|10974.5|10975.9|10975|10975.9|10975|10975.2|10974.3|28
1690490400000|2023-07-27 20:40:00|10976|10974.8|10976.7|10975.8|10977|10976|10976|10974.8|64
1690490700000|2023-07-27 20:45:00|10976.6|10975.7|10977.3|10976.4|10977.3|10976.6|10976.4|10975.5|41
1690491000000|2023-07-27 20:50:00|10977.1|10976.5|10976.3|10975.4|10977.4|10976.5|10976|10975.1|85
1690491300000|2023-07-27 20:55:00|10976.6|10975.1|10980.9|10974.3|10980.9|10975.9|10976.6|10974.1|226
1690491600000|2023-07-27 21:00:00|10980.7|10974.1|10981.4|10974.8|10981.4|10974.8|10980.1|10973.5|17
1690491900000|2023-07-27 21:05:00|10980.6|10974|10980.9|10974.3|10981.2|10974.6|10980.6|10974|6
1690492200000|2023-07-27 21:10:00|10981|10974.4|10980.8|10974.2|10981|10974.4|10980.6|10974|11
1690492500000|2023-07-27 21:15:00|10980.7|10974.1|10979.6|10973.4|10980.8|10974.2|10979.5|10973.3|38
1690492800000|2023-07-27 21:20:00|10979.5|10973.3|10979.6|10973.5|10980.2|10974|10979.5|10973.3|35
1690493100000|2023-07-27 21:25:00|10979.7|10973.6|10979.5|10974|10979.7|10974|10979.3|10973.6|19
1690493400000|2023-07-27 21:30:00|10979.6|10974.1|10979.8|10974.6|10980|10974.6|10979.2|10973.9|37
1690493700000|2023-07-27 21:35:00|10979.3|10974.1|10979.3|10975.9|10979.7|10975.9|10979|10973.9|31
1690494000000|2023-07-27 21:40:00|10979.2|10976.2|10979|10974.3|10979.4|10976.2|10978.9|10974.3|28
1690494300000|2023-07-27 21:45:00|10979.1|10974.4|10979.2|10974.8|10980.3|10976.2|10978.9|10974.1|32
1690494600000|2023-07-27 21:50:00|10979.1|10974.7|10979.3|10974.6|10979.3|10974.7|10979.1|10974.6|9
1690494900000|2023-07-27 21:55:00|10979.4|10974.7|10979.8|10975.2|10979.8|10975.2|10979.3|10974.6|19
1690495200000|2023-07-27 22:00:00|10979.7|10975.1|10983.1|10980.3|10983.1|10980.3|10979.1|10974.3|108
1690495500000|2023-07-27 22:05:00|10982.8|10980.6|10981.7|10980.8|10984|10981.7|10981.7|10979.9|62
1690495800000|2023-07-27 22:10:00|10982|10980.9|10982.4|10981|10983|10981.4|10981.5|10980.2|113
1690496100000|2023-07-27 22:15:00|10982.5|10980.9|10983.7|10982.5|10984.1|10983.1|10982.4|10980.9|122
1690496400000|2023-07-27 22:20:00|10983.6|10982.4|10982.8|10981.6|10984.1|10983.1|10982.3|10981|78
1690496700000|2023-07-27 22:25:00|10982.6|10981.7|10982.5|10981.6|10983.4|10982.5|10982.5|10981.5|52
1690497000000|2023-07-27 22:30:00|10982.6|10981.7|10983.4|10982.8|10983.5|10982.8|10981.9|10981|69
1690497300000|2023-07-27 22:35:00|10983.3|10982.7|10982.7|10981.8|10983.7|10982.8|10982.1|10981.2|46
1690497600000|2023-07-27 22:40:00|10982.6|10982|10982.7|10981.8|10983.2|10982.5|10982.2|10981.3|31
1690497900000|2023-07-27 22:45:00|10982.8|10981.9|10983.2|10982.3|10983.8|10982.9|10982.8|10981.9|32
1690498200000|2023-07-27 22:50:00|10983.1|10982.2|10982.5|10981.6|10983.2|10982.3|10982.4|10981.5|19
1690498500000|2023-07-27 22:55:00|10982.6|10981.7|10983.5|10982.6|10983.7|10982.8|10982.6|10981.7|49
1690498800000|2023-07-27 23:00:00|10983.6|10982.7|10980.7|10979.8|10983.7|10982.7|10980|10979.1|98
1690499100000|2023-07-27 23:05:00|10980.6|10979.7|10978.1|10977.2|10980.7|10979.8|10978.1|10977.2|70
1690499400000|2023-07-27 23:10:00|10978|10977.1|10978.2|10977.3|10978.5|10977.6|10976.4|10975.7|60
1690499700000|2023-07-27 23:15:00|10978.4|10977.5|10979.3|10978.4|10979.4|10978.5|10977.2|10976.5|42
1690500000000|2023-07-27 23:20:00|10979.2|10978.3|10980.9|10980|10980.9|10980|10978.8|10977.9|31
1690500300000|2023-07-27 23:25:00|10981|10980.1|10981.6|10980.7|10982.2|10981.3|10980.9|10980|57
1690500600000|2023-07-27 23:30:00|10982|10981.1|10981.9|10981|10983.7|10982.6|10980.9|10980|100
1690500900000|2023-07-27 23:35:00|10982|10981.1|10981.6|10981|10982.8|10981.9|10981.6|10980.8|48
1690501200000|2023-07-27 23:40:00|10981.7|10981.1|10981.2|10980.3|10982.2|10981.3|10980.6|10979.8|86
1690501500000|2023-07-27 23:45:00|10981.3|10980.4|10981.1|10980.5|10983.7|10982.8|10980.4|10979.8|127
1690501800000|2023-07-27 23:50:00|10980.7|10980.1|10979.2|10978.3|10981|10980.4|10978.2|10977.3|94
1690502100000|2023-07-27 23:55:00|10979.4|10978.5|10978.7|10977.8|10979.7|10978.8|10978.5|10977.6|103
1690502400000|2023-07-28 00:00:00|10978.6|10977.7|10978.1|10977.5|10981.3|10980.4|10978.1|10977.3|242
1690502700000|2023-07-28 00:05:00|10978.4|10977.8|10981.6|10980.7|10981.7|10980.8|10978.1|10977.5|156
1690503000000|2023-07-28 00:10:00|10981.7|10980.8|10981.6|10981|10982.3|10981.4|10980.5|10979.9|121
1690503300000|2023-07-28 00:15:00|10981.5|10980.9|10981.6|10980.7|10982.9|10982|10981.5|10980.6|99
1690503600000|2023-07-28 00:20:00|10981.5|10980.6|10979|10978.1|10981.6|10980.8|10979|10978.1|117
1690503900000|2023-07-28 00:25:00|10979.1|10978.2|10981.1|10980.2|10981.5|10980.8|10978.9|10978|105
1690504200000|2023-07-28 00:30:00|10981|10980.1|10982.5|10981.9|10983.1|10982.2|10981|10980.1|163
1690504500000|2023-07-28 00:35:00|10982.4|10981.8|10981.5|10980.9|10982.8|10982.2|10980.4|10979.5|115
1690504800000|2023-07-28 00:40:00|10981.4|10980.8|10979|10978.4|10981.7|10981.1|10978.9|10978.3|110
1690505100000|2023-07-28 00:45:00|10979.1|10978.5|10978.5|10977.6|10979.9|10979|10978.3|10977.5|118
1690505400000|2023-07-28 00:50:00|10978.4|10977.5|10981.2|10980.3|10981.2|10980.3|10978|10977.1|138
1690505700000|2023-07-28 00:55:00|10981.3|10980.4|10980.6|10980|10982.8|10981.9|10980.5|10979.9|125
1690506000000|2023-07-28 01:00:00|10980.5|10979.9|10982|10981.1|10982.9|10982|10980.1|10979.2|151
1690506300000|2023-07-28 01:05:00|10981.7|10980.8|10980.6|10980|10982.1|10981.4|10980|10979.4|144
1690506600000|2023-07-28 01:10:00|10980.5|10979.9|10976|10975.1|10980.9|10980.3|10975.4|10974.5|136
1690506900000|2023-07-28 01:15:00|10976.1|10975.2|10974.6|10973.7|10978.6|10978|10974.3|10973.4|170
1690507200000|2023-07-28 01:20:00|10974.3|10973.4|10976.4|10975.8|10977.7|10976.8|10974.2|10973.3|141
1690507500000|2023-07-28 01:25:00|10976.5|10975.9|10980|10979.1|10981.2|10980.3|10976.4|10975.8|166
1690507800000|2023-07-28 01:30:00|10978.5|10977.6|10981.2|10980.6|10982.2|10981.4|10977.8|10976.9|365
1690508100000|2023-07-28 01:35:00|10981.3|10980.7|10982.4|10981.8|10984.2|10983.3|10980.6|10980|212
1690508400000|2023-07-28 01:40:00|10982.5|10981.9|10984.6|10984|10984.7|10984.1|10981.9|10981|163
1690508700000|2023-07-28 01:45:00|10984.5|10983.9|10985.8|10984.9|10986.4|10985.8|10983.4|10982.8|162
1690509000000|2023-07-28 01:50:00|10985.7|10984.8|10983.4|10982.5|10985.8|10985|10982.3|10981.4|176
1690509300000|2023-07-28 01:55:00|10983.7|10982.8|10982.7|10981.8|10984.2|10983.3|10982|10981.4|200
1690509600000|2023-07-28 02:00:00|10982.4|10981.5|10980.3|10979.4|10983.1|10982.4|10980|10979.1|218
1690509900000|2023-07-28 02:05:00|10980.6|10979.7|10980.3|10979.4|10980.7|10979.8|10978.7|10977.8|186
1690510200000|2023-07-28 02:10:00|10980.2|10979.3|10978.5|10977.9|10980.5|10979.8|10978.1|10977.2|169
1690510500000|2023-07-28 02:15:00|10978.7|10978.1|10979.8|10979.2|10980.8|10979.9|10978|10977.2|147
1690510800000|2023-07-28 02:20:00|10979.7|10979.1|10980.7|10979.8|10981.4|10980.5|10978.4|10977.5|132
1690511100000|2023-07-28 02:25:00|10980.8|10979.9|10985.5|10984.6|10985.6|10984.7|10980.8|10979.9|119
1690511400000|2023-07-28 02:30:00|10985.6|10984.7|10984.1|10983.2|10986.2|10985.3|10983.6|10982.7|147
1690511700000|2023-07-28 02:35:00|10983.9|10983|10983.1|10982.2|10986.5|10985.6|10982.7|10981.8|250
1690512000000|2023-07-28 02:40:00|10983|10982.1|10982|10981.1|10983.2|10982.3|10981.3|10980.4|95
1690512300000|2023-07-28 02:45:00|10981.9|10981|10981.8|10980.9|10982.2|10981.4|10980.1|10979.2|156
1690512600000|2023-07-28 02:50:00|10981.7|10980.8|10983.2|10982.3|10984.2|10983.3|10981|10980.1|149
1690512900000|2023-07-28 02:55:00|10983|10982.1|10983.4|10982.5|10984|10983.1|10980.6|10979.7|163
1690513200000|2023-07-28 03:00:00|10983.5|10982.6|10985.1|10984.2|10985.7|10984.8|10983.4|10982.5|201
1690513500000|2023-07-28 03:05:00|10985.2|10984.3|10984.1|10983.2|10986.1|10985.2|10983.8|10982.9|188
1690513800000|2023-07-28 03:10:00|10984|10983.1|10985|10984.1|10985.5|10984.6|10983.2|10982.3|146
1690514100000|2023-07-28 03:15:00|10984.7|10983.8|10985.7|10984.8|10985.8|10984.9|10983.2|10982.3|126
1690514400000|2023-07-28 03:20:00|10985.8|10984.9|10983.8|10982.9|10985.8|10984.9|10983.7|10982.8|110
1690514700000|2023-07-28 03:25:00|10983.7|10982.8|10982.6|10981.7|10988.3|10986.4|10973.1|10971|829
1690515000000|2023-07-28 03:30:00|10982.5|10981.3|10986.3|10985.3|10989|10988.1|10977.1|10976.1|1323
1690515300000|2023-07-28 03:35:00|10986.2|10985.2|10986|10985.1|10986.7|10985.8|10981|10980.1|1113
1690515600000|2023-07-28 03:40:00|10986.1|10985.2|10982.2|10981.3|10988.3|10987.4|10980.5|10979.6|965
1690515900000|2023-07-28 03:45:00|10982.1|10981.2|10975.6|10974.7|10982.1|10981.2|10972.1|10971.2|808
1690516200000|2023-07-28 03:50:00|10975.7|10974.8|10975.1|10974.2|10977.5|10976.7|10974.6|10973.7|537
1690516500000|2023-07-28 03:55:00|10975.2|10974.3|10977.2|10976.3|10978.7|10977.8|10974.5|10973.6|308
1690516800000|2023-07-28 04:00:00|10977.3|10976.4|10972.6|10971.7|10979|10978.1|10972.6|10971.7|573
1690517100000|2023-07-28 04:05:00|10973|10972.1|10978.9|10978|10979|10978.1|10972.8|10971.9|611
1690517400000|2023-07-28 04:10:00|10978.8|10977.9|10967.5|10966.6|10979.2|10978.3|10966.7|10965.8|627
1690517700000|2023-07-28 04:15:00|10967.3|10966.4|10960.5|10959.6|10967.9|10967|10960.3|10959.4|598
1690518000000|2023-07-28 04:20:00|10960.6|10959.7|10962|10961.1|10965.4|10964.5|10960.5|10959.6|543
1690518300000|2023-07-28 04:25:00|10961.8|10960.9|10961|10960.1|10963.2|10962.3|10960.5|10959.6|464
1690518600000|2023-07-28 04:30:00|10960.9|10960|10963.1|10962.2|10963.3|10962.4|10960.3|10959.4|264
1690518900000|2023-07-28 04:35:00|10963|10962.1|10965.7|10964.8|10967.6|10966.7|10962.9|10962|394
1690519200000|2023-07-28 04:40:00|10965.8|10964.7|10967.4|10966.5|10968.8|10967.9|10964.7|10963.8|372
1690519500000|2023-07-28 04:45:00|10967.3|10966.4|10970|10969.1|10970.6|10969.7|10967.1|10966.2|242
1690519800000|2023-07-28 04:50:00|10969.9|10969|10968|10967.1|10972|10971.1|10968|10967.1|273
1690520100000|2023-07-28 04:55:00|10967.6|10966.7|10973.2|10972.3|10973.5|10972.6|10966.9|10966|282
1690520400000|2023-07-28 05:00:00|10973.3|10972.4|10971.5|10970.6|10975.7|10974.8|10971.4|10970.5|311
1690520700000|2023-07-28 05:05:00|10971.4|10970.5|10970.4|10969.5|10974.2|10973.3|10970.3|10969.4|209
1690521000000|2023-07-28 05:10:00|10970.5|10969.6|10971.5|10970.6|10972.4|10971.5|10969.4|10968.5|133
1690521300000|2023-07-28 05:15:00|10971.6|10970.7|10969.1|10968.2|10972.6|10971.7|10968.6|10967.7|188
1690521600000|2023-07-28 05:20:00|10969|10968.1|10971.1|10970.2|10971.5|10970.6|10968.4|10967.5|210
1690521900000|2023-07-28 05:25:00|10971.3|10970.4|10970.1|10968.9|10972.1|10971.2|10968.1|10967.2|274
1690522200000|2023-07-28 05:30:00|10970|10968.8|10950.5|10949.6|10971|10970.1|10950.2|10949.3|1075
1690522500000|2023-07-28 05:35:00|10950.6|10949.7|10969.5|10968.6|10969.6|10968.7|10949.2|10948.3|745
1690522800000|2023-07-28 05:40:00|10969.6|10968.7|10966.5|10965.6|10969.6|10968.7|10965.5|10964.6|286
1690523100000|2023-07-28 05:45:00|10966.4|10965.5|10972.4|10971.5|10977|10976.1|10965.7|10964.8|433
1690523400000|2023-07-28 05:50:00|10972.2|10971.3|10976|10975.1|10976.4|10975.5|10969.5|10968.6|344
1690523700000|2023-07-28 05:55:00|10976.1|10975.2|10986.7|10985.8|10987|10986.1|10974.4|10973.5|608
1690524000000|2023-07-28 06:00:00|10986.3|10985.4|10980.1|10979.2|10986.5|10985.6|10977.1|10976.2|517
1690524300000|2023-07-28 06:05:00|10979.5|10978.6|10978.6|10977.7|10984.2|10983.3|10978.5|10977.6|371
1690524600000|2023-07-28 06:10:00|10978.5|10977.6|10981.7|10980.8|10982.6|10981.7|10978|10977.1|310
1690524900000|2023-07-28 06:15:00|10981.8|10980.9|10983|10982.1|10983.1|10982.2|10978.9|10978|314
1690525200000|2023-07-28 06:20:00|10983.1|10982.2|10985.7|10984.8|10986.6|10985.7|10982.6|10981.7|326
1690525500000|2023-07-28 06:25:00|10985.9|10985|10982.1|10981.2|10987|10986.1|10980.4|10979.5|471
1690525800000|2023-07-28 06:30:00|10982|10981.1|10981.6|10980.7|10984.7|10983.8|10978.8|10977.9|613
1690526100000|2023-07-28 06:35:00|10981.7|10980.8|10983|10982.1|10986.5|10985.6|10980.9|10980|460
1690526400000|2023-07-28 06:40:00|10983.1|10982.2|10978.4|10977|10984.6|10983.7|10977.5|10976.5|419
1690526700000|2023-07-28 06:45:00|10978.3|10977.1|10980.6|10979.7|10992|10991.1|10973.8|10972.3|808
1690527000000|2023-07-28 06:50:00|10980.2|10979.3|10975.1|10974.2|10980.3|10979.4|10974.6|10973.7|483
1690527300000|2023-07-28 06:55:00|10975|10974.1|10971.7|10970.7|10975.3|10974.4|10968.8|10967.9|485
1690527600000|2023-07-28 07:00:00|10981.9|10970.8|10974.9|10974|10989.2|10987.4|10970.8|10969.9|1063
1690527900000|2023-07-28 07:05:00|10974.8|10973.9|10962.1|10961.2|10975.1|10974.2|10962.1|10961.2|614
1690528200000|2023-07-28 07:10:00|10962.2|10961.3|10973.8|10972.9|10975.2|10974.3|10961.4|10960.5|472
1690528500000|2023-07-28 07:15:00|10973.7|10972.8|10971.8|10970.9|10977.5|10976.6|10971.6|10970.7|469
1690528800000|2023-07-28 07:20:00|10971.7|10970.8|10961.8|10960.9|10973.8|10972.9|10961.3|10960.4|479
1690529100000|2023-07-28 07:25:00|10961.9|10961|10957.9|10957|10962.1|10961.2|10956.1|10955.2|463
1690529400000|2023-07-28 07:30:00|10957.8|10956.9|10954.2|10953.3|10961.9|10961|10953.7|10952.8|626
1690529700000|2023-07-28 07:35:00|10953.7|10952.8|10958.7|10957.8|10961.3|10960.4|10953.7|10952.8|420
1690530000000|2023-07-28 07:40:00|10958.8|10957.9|10960.6|10959.7|10963.7|10962.8|10957.2|10956.3|519
1690530300000|2023-07-28 07:45:00|10960.3|10959.4|10959.3|10958.4|10961.2|10960.3|10957.1|10956.2|438
1690530600000|2023-07-28 07:50:00|10959.1|10958.2|10951.7|10950.8|10959.6|10958.7|10950.6|10949.7|391
1690530900000|2023-07-28 07:55:00|10951.6|10950.7|10952.2|10951.3|10953.7|10952.8|10944.1|10943.2|495
1690531200000|2023-07-28 08:00:00|10952.6|10951.7|10951.5|10950.6|10957.8|10956.9|10949.6|10948.7|505
1690531500000|2023-07-28 08:05:00|10951.3|10950.4|10954.6|10953.7|10955.7|10954.8|10948.2|10947.3|390
1690531800000|2023-07-28 08:10:00|10954.3|10953.4|10951.8|10950.9|10955.8|10954.9|10949.9|10949|351
1690532100000|2023-07-28 08:15:00|10951.7|10950.8|10955.5|10954.6|10957.3|10956.4|10950|10949.1|376
1690532400000|2023-07-28 08:20:00|10955.3|10954.4|10958.8|10957.9|10959.4|10958.5|10952.9|10952|413
1690532700000|2023-07-28 08:25:00|10958.3|10957.4|10954.9|10954|10959.4|10958.5|10953.6|10952.7|355
1690533000000|2023-07-28 08:30:00|10954.7|10953.8|10963|10962.1|10963|10962.1|10954.3|10953.4|427
1690533300000|2023-07-28 08:35:00|10962.6|10961.7|10965.8|10964.9|10969.3|10968.4|10962.1|10961.2|563
1690533600000|2023-07-28 08:40:00|10965.7|10964.8|10964.6|10963.7|10965.9|10965|10963.1|10962.2|307
1690533900000|2023-07-28 08:45:00|10964.2|10963.3|10964.1|10963.2|10965.7|10964.8|10961.3|10960.4|354
1690534200000|2023-07-28 08:50:00|10964.3|10963.4|10962.1|10961.2|10964.3|10963.4|10961.1|10960.2|232
1690534500000|2023-07-28 08:55:00|10962|10961.1|10960.1|10959.2|10962.9|10962|10958.3|10957.4|300
1690534800000|2023-07-28 09:00:00|10960.2|10959.3|10959.6|10958.7|10962|10961.1|10956.9|10956|396
1690535100000|2023-07-28 09:05:00|10959.5|10958.6|10961.2|10960.3|10962.9|10962|10958.5|10957.6|269
1690535400000|2023-07-28 09:10:00|10961|10960.1|10964.8|10963.9|10964.8|10963.9|10958.4|10957.5|245
1690535700000|2023-07-28 09:15:00|10964.7|10963.8|10965.4|10964.5|10966.5|10965.6|10962|10961.1|326
1690536000000|2023-07-28 09:20:00|10965.3|10964.4|10965.1|10964.2|10967.5|10966.6|10963.7|10962.8|268
1690536300000|2023-07-28 09:25:00|10965|10964.1|10962.7|10961.8|10965.7|10964.8|10961.4|10960.5|284
1690536600000|2023-07-28 09:30:00|10962.6|10961.7|10968.8|10967.9|10968.8|10967.9|10961.5|10960.6|249
1690536900000|2023-07-28 09:35:00|10968.7|10967.8|10967.4|10966.5|10969|10968.1|10965.8|10964.9|245
1690537200000|2023-07-28 09:40:00|10967.3|10966.4|10971.7|10970.8|10974.5|10973.6|10967.3|10966.4|350
1690537500000|2023-07-28 09:45:00|10971.6|10970.7|10976.5|10975.6|10977|10976.1|10970.1|10969.2|261
1690537800000|2023-07-28 09:50:00|10976.6|10975.7|10975.2|10974.3|10977.6|10976.7|10973.5|10972.6|240
1690538100000|2023-07-28 09:55:00|10975.3|10974.4|10974.1|10973.2|10977.1|10976.2|10973.5|10972.6|258
1690538400000|2023-07-28 10:00:00|10974|10973.1|10973.7|10972.8|10974|10973.1|10971|10970.1|306
1690538700000|2023-07-28 10:05:00|10973.5|10972.6|10974.5|10973.6|10975.1|10974.2|10972|10971.1|326
1690539000000|2023-07-28 10:10:00|10974.4|10973.5|10975.6|10974.7|10976.2|10975.3|10974.1|10973.2|190
1690539300000|2023-07-28 10:15:00|10975.5|10974.6|10978.3|10977.4|10979.4|10978.5|10975.4|10974.6|195
1690539600000|2023-07-28 10:20:00|10978.2|10977.3|10981.7|10980.8|10982.2|10981.3|10976.6|10975.7|221
1690539900000|2023-07-28 10:25:00|10981.6|10980.7|10986.8|10985.9|10989|10988.1|10981.6|10980.7|279
1690540200000|2023-07-28 10:30:00|10986.5|10985.6|10984.1|10983.2|10987|10986.1|10982.5|10981.6|219
1690540500000|2023-07-28 10:35:00|10984|10983.1|10988.1|10987.2|10988.3|10987.4|10983|10982.1|206
1690540800000|2023-07-28 10:40:00|10987.8|10986.9|10994.8|10993.9|10995.2|10994.3|10987.8|10986.9|348
1690541100000|2023-07-28 10:45:00|10994.7|10993.8|10994.1|10993.2|10995.2|10994.3|10992.8|10991.9|197
1690541400000|2023-07-28 10:50:00|10994|10993.1|10993.7|10992.8|10997|10996.1|10993.2|10992.3|184
1690541700000|2023-07-28 10:55:00|10994|10993.1|10994.1|10993.2|10995.7|10994.8|10993.2|10992.3|215
1690542000000|2023-07-28 11:00:00|10994|10993.1|10995.6|10994.7|10996.5|10995.6|10992.3|10991.6|285
1690542300000|2023-07-28 11:05:00|10996|10995.1|11002.3|11001.4|11003.8|11002.9|10995.6|10994.7|285
1690542600000|2023-07-28 11:10:00|11002.4|11001.5|11008.7|11007.8|11010.4|11009.8|10999.5|10998.6|369
1690542900000|2023-07-28 11:15:00|11008.6|11007.7|11008.9|11008|11009.8|11008.9|11007.5|11006.6|318
1690543200000|2023-07-28 11:20:00|11008.8|11007.9|11011|11010.1|11014.5|11013.6|11007.1|11006.3|357
1690543500000|2023-07-28 11:25:00|11011.1|11010.2|11018.1|11017.2|11018.1|11017.2|11010.1|11009.2|325
1690543800000|2023-07-28 11:30:00|11018.3|11017.4|11010.9|11009.9|11018.8|11017.9|11010.4|11009.5|316
1690544100000|2023-07-28 11:35:00|11010.8|11010|11012.4|11011.5|11014.1|11013.2|11009.9|11009|336
1690544400000|2023-07-28 11:40:00|11012.3|11011.4|11010.2|11009.3|11013.4|11012.5|11009.7|11008.8|240
1690544700000|2023-07-28 11:45:00|11010.1|11009.2|11012.9|11012|11014.4|11013.5|11009.5|11008.6|248
1690545000000|2023-07-28 11:50:00|11013|11012.1|11012.6|11011.7|11014.1|11013.2|11010.8|11009.9|218
1690545300000|2023-07-28 11:55:00|11012.4|11011.5|11010|11008.6|11012.9|11012|11008.7|11007.8|398
1690545600000|2023-07-28 12:00:00|11009.8|11007.9|11013.5|11012.6|11013.5|11012.6|11009|11007.9|392
1690545900000|2023-07-28 12:05:00|11013.6|11012.7|11010.1|11009.2|11018.6|11017.7|11009.5|11008.6|349
1690546200000|2023-07-28 12:10:00|11010|11009.1|11011.5|11010.6|11013.4|11012.5|11009|11008.1|246
1690546500000|2023-07-28 12:15:00|11011.7|11010.8|11009.4|11008.5|11011.9|11011|11007.5|11006.6|358
1690546800000|2023-07-28 12:20:00|11008.8|11007.9|11015.8|11014.9|11017.3|11016.4|11008.5|11007.6|437
1690547100000|2023-07-28 12:25:00|11015.9|11015|11016.9|11013.3|11019.4|11018.2|11012.9|11012|419
1690547400000|2023-07-28 12:30:00|11016.6|11013.4|11018.8|11017.9|11034.3|11033.1|11016.2|11013.4|1464
1690547700000|2023-07-28 12:35:00|11018.6|11017.7|11014.6|11013.7|11019.7|11018.8|11011.7|11010.8|937
1690548000000|2023-07-28 12:40:00|11014.7|11013.8|11006.7|11005.8|11014.9|11014|11004.7|11003.8|801
1690548300000|2023-07-28 12:45:00|11006.6|11005.7|11009.9|11009|11010.8|11009.9|11003.8|11002.9|715
1690548600000|2023-07-28 12:50:00|11010|11009.1|11011.6|11010.7|11015.3|11014.4|11009.8|11008.9|571
1690548900000|2023-07-28 12:55:00|11011.7|11010.8|11009.7|11008.8|11016|11015.1|11008.5|11007.6|537
1690549200000|2023-07-28 13:00:00|11009.5|11008.6|11001|11000.1|11009.8|11008.9|10998.8|10997.9|862
1690549500000|2023-07-28 13:05:00|11000.9|11000|10995.3|10994.4|11003.7|11002.9|10993.7|10992.8|681
1690549800000|2023-07-28 13:10:00|10995.7|10994.8|10999.4|10998.5|11004.8|11003.9|10995.7|10994.8|467
1690550100000|2023-07-28 13:15:00|10999.3|10998.4|10996.7|10995.8|11003.1|11002.2|10996.5|10995.6|492
1690550400000|2023-07-28 13:20:00|10996.9|10996|10999.8|10998.9|11001.1|11000.2|10993.7|10992.8|391
1690550700000|2023-07-28 13:25:00|10999.7|10998.8|11000.4|10999.5|11002.1|11001.2|10997.7|10996.8|338
1690551000000|2023-07-28 13:30:00|11000.5|10999.6|10997.3|10996.4|11002.7|11001.8|10994.8|10993.9|585
1690551300000|2023-07-28 13:35:00|10997.6|10996.7|10997.8|10996.9|10999.5|10998.6|10993.6|10992.7|528
1690551600000|2023-07-28 13:40:00|10998.1|10997.2|10998.2|10997.3|11000.9|11000.1|10997|10996.1|494
1690551900000|2023-07-28 13:45:00|10998.1|10997.2|11005.2|11004.3|11005.6|11004.7|10996.4|10995.5|490
1690552200000|2023-07-28 13:50:00|11005.4|11004.5|11007.9|11007|11008|11007.1|11001.3|11000.4|562
1690552500000|2023-07-28 13:55:00|11008.3|11007.4|11018.4|11016.3|11018.7|11016.9|11004.7|11003.8|698
1690552800000|2023-07-28 14:00:00|11018.7|11016.6|11025.9|11025|11039.3|11038.4|11017.9|11016.4|1307
1690553100000|2023-07-28 14:05:00|11025.5|11024.6|11034.4|11033.5|11034.4|11033.5|11024|11023.1|652
1690553400000|2023-07-28 14:10:00|11034.5|11033.6|11035.7|11034.8|11038.4|11037.5|11032.9|11032|599
1690553700000|2023-07-28 14:15:00|11035.6|11034.7|11039.4|11038.5|11046|11045.1|11035.6|11034.7|641
1690554000000|2023-07-28 14:20:00|11040|11039.1|11046.7|11045.8|11048.1|11047.2|11034.9|11034|507
1690554300000|2023-07-28 14:25:00|11046.4|11045.5|11038.3|11037.4|11046.8|11045.9|11038|11037.1|460
1690554600000|2023-07-28 14:30:00|11038.4|11037.5|11038.7|11037.8|11041.8|11040.9|11037.3|11036.6|496
1690554900000|2023-07-28 14:35:00|11038.8|11037.9|11041.2|11040.3|11041.8|11040.9|11037.7|11036.8|386
1690555200000|2023-07-28 14:40:00|11041.4|11040.5|11038.7|11037.8|11044.2|11043.3|11038.3|11037.4|367
1690555500000|2023-07-28 14:45:00|11038.5|11037.6|11034.8|11033.9|11038.7|11037.8|11034.2|11033.3|326
1690555800000|2023-07-28 14:50:00|11034.9|11034|11032.4|11031.5|11036|11035.1|11031.2|11030.3|354
1690556100000|2023-07-28 14:55:00|11032.3|11031.4|11036.2|11035.3|11037.7|11036.8|11031.9|11031|358
1690556400000|2023-07-28 15:00:00|11036.1|11035.2|11033.4|11032.5|11036.7|11035.8|11031.9|11031|422
1690556700000|2023-07-28 15:05:00|11033.5|11032.6|11029.5|11028.6|11035|11034.1|11029|11028.1|282
1690557000000|2023-07-28 15:10:00|11029.4|11028.5|11031.1|11030.2|11032.3|11031.4|11025|11024.1|374
1690557300000|2023-07-28 15:15:00|11031.4|11030.5|11027.6|11026.7|11033.1|11032.2|11027.3|11026.4|370
1690557600000|2023-07-28 15:20:00|11027.7|11026.8|11026.8|11025.9|11028.1|11027.2|11022.6|11021.7|318
1690557900000|2023-07-28 15:25:00|11026.9|11026|11031.3|11030.4|11033.6|11032.7|11026.9|11026|346
1690558200000|2023-07-28 15:30:00|11031.4|11030.5|11029.7|11028.8|11033.5|11032.6|11028.4|11027.5|254
1690558500000|2023-07-28 15:35:00|11029.3|11028.4|11030.8|11029.9|11033.3|11032.4|11027|11026.1|320
1690558800000|2023-07-28 15:40:00|11030.7|11029.8|11030.5|11029.6|11032.3|11031.4|11027.8|11026.9|353
1690559100000|2023-07-28 15:45:00|11030.6|11029.7|11033.8|11032.9|11035.3|11034.4|11030.6|11029.7|263
1690559400000|2023-07-28 15:50:00|11033.5|11032.6|11034.4|11033.5|11036.9|11036|11032.6|11031.7|323
1690559700000|2023-07-28 15:55:00|11034.3|11033.4|11038.8|11037.9|11040.6|11039.7|11033.8|11032.9|416
1690560000000|2023-07-28 16:00:00|11038.9|11038|11039.5|11038.6|11041|11040.1|11036.2|11035.3|305
1690560300000|2023-07-28 16:05:00|11039.2|11038.3|11039.9|11039|11043.6|11042.7|11038.9|11038|235
1690560600000|2023-07-28 16:10:00|11039.8|11038.9|11036.3|11035.4|11040.3|11039.4|11036.1|11035.2|214
1690560900000|2023-07-28 16:15:00|11036.2|11035.3|11033.4|11032.5|11038.2|11037.3|11033|11032.1|319
1690561200000|2023-07-28 16:20:00|11033.3|11032.4|11033.3|11032.4|11035.8|11034.9|11032.6|11031.7|213
1690561500000|2023-07-28 16:25:00|11033.2|11032.3|11033.3|11032.4|11034.7|11033.8|11032.3|11031.4|226
1690561800000|2023-07-28 16:30:00|11033.2|11032.3|11033.1|11032.2|11035.5|11034.6|11031.6|11030.7|178
1690562100000|2023-07-28 16:35:00|11033.2|11032.3|11030.5|11029.6|11033.6|11032.7|11029|11028.1|155
1690562400000|2023-07-28 16:40:00|11030.8|11029.9|11029.8|11028.9|11032.1|11031.2|11028.9|11028.1|165
1690562700000|2023-07-28 16:45:00|11029.7|11028.8|11030.6|11029.7|11031.2|11030.3|11029.1|11028.2|184
1690563000000|2023-07-28 16:50:00|11030.7|11029.8|11028.5|11027.6|11030.9|11030|11028.4|11027.5|184
1690563300000|2023-07-28 16:55:00|11028.4|11027.9|11025.9|11025|11030.1|11029.2|11025.6|11024.7|180
1690563600000|2023-07-28 17:00:00|11025.8|11025.2|11028.1|11027.2|11028.1|11027.2|11024.9|11024|176
1690563900000|2023-07-28 17:05:00|11027.9|11027|11027.7|11026.8|11029.3|11028.4|11027.2|11026.3|157
1690564200000|2023-07-28 17:10:00|11028|11027.1|11028.7|11027.8|11029.7|11028.8|11027.1|11026.2|171
1690564500000|2023-07-28 17:15:00|11028.8|11027.9|11025.8|11024.9|11029.2|11028.3|11025.6|11024.9|128
1690564800000|2023-07-28 17:20:00|11025.7|11024.8|11022.7|11021.8|11026.1|11025.2|11020.7|11019.8|194
1690565100000|2023-07-28 17:25:00|11022.8|11021.9|11019.8|11018.9|11022.9|11022|11018.6|11017.7|172
1690565400000|2023-07-28 17:30:00|11019.7|11018.8|11021|11020.1|11022.3|11021.5|11019.3|11018.4|171
1690565700000|2023-07-28 17:35:00|11020.8|11019.9|11021.3|11020.4|11021.6|11020.7|11020|11019.1|139
1690566000000|2023-07-28 17:40:00|11021.2|11020.3|11017.2|11016.3|11021.2|11020.3|11016.7|11015.8|179
1690566300000|2023-07-28 17:45:00|11017.1|11016.2|11018.1|11017.2|11018.1|11017.2|11015.5|11014.6|228
1690566600000|2023-07-28 17:50:00|11018.3|11017.4|11023.6|11022.7|11023.6|11022.7|11017.6|11016.7|183
1690566900000|2023-07-28 17:55:00|11023.7|11022.8|11021.6|11020.7|11024.8|11023.9|11020.8|11019.9|263
1690567200000|2023-07-28 18:00:00|11021.5|11020.6|11019.5|11018.6|11023.5|11022.6|11019.4|11018.5|183
1690567500000|2023-07-28 18:05:00|11019.8|11018.9|11018.1|11017.2|11020.6|11019.7|11017.5|11016.6|150
1690567800000|2023-07-28 18:10:00|11018.4|11017.5|11018.4|11017.5|11019.8|11018.9|11016.4|11015.5|168
1690568100000|2023-07-28 18:15:00|11018.5|11017.6|11020.6|11019.7|11021|11020.1|11018.3|11017.4|170
1690568400000|2023-07-28 18:20:00|11020.5|11019.6|11021.5|11020.6|11022.2|11021.3|11020.5|11019.6|133
1690568700000|2023-07-28 18:25:00|11021.6|11020.7|11022.5|11021.6|11022.9|11022|11020.5|11019.6|148
1690569000000|2023-07-28 18:30:00|11022.4|11021.5|11023|11022.1|11023.2|11022.3|11022|11021.1|138
1690569300000|2023-07-28 18:35:00|11022.9|11022|11021.7|11020.8|11023.1|11022.2|11021.2|11020.3|168
1690569600000|2023-07-28 18:40:00|11021.6|11020.7|11022.5|11021.6|11022.6|11021.8|11021.4|11020.5|102
1690569900000|2023-07-28 18:45:00|11022.6|11021.7|11025.1|11024.2|11025.3|11024.4|11022.6|11021.7|127
1690570200000|2023-07-28 18:50:00|11025|11024.1|11030.3|11029.4|11030.3|11029.4|11024.7|11023.8|226
1690570500000|2023-07-28 18:55:00|11030.2|11029.3|11023.9|11023|11030.3|11029.4|11023.7|11022.8|187
1690570800000|2023-07-28 19:00:00|11023.8|11022.9|11024.7|11023.8|11024.9|11024|11021.8|11020.9|245
1690571100000|2023-07-28 19:05:00|11024.6|11023.7|11025|11024.1|11025|11024.1|11023.5|11022.6|134
1690571400000|2023-07-28 19:10:00|11025.2|11024.3|11025.9|11025|11027.1|11026.2|11025|11024.1|131
1690571700000|2023-07-28 19:15:00|11025.8|11024.9|11024.1|11023.2|11026.1|11025.2|11023.8|11022.9|161
1690572000000|2023-07-28 19:20:00|11024|11023.1|11021.3|11020.4|11025.5|11024.6|11020.2|11019.3|162
1690572300000|2023-07-28 19:25:00|11021.2|11020.3|11022|11021.1|11022.7|11021.8|11020.8|11019.9|112
1690572600000|2023-07-28 19:30:00|11022.1|11021.2|11021.7|11020.8|11023.1|11022.2|11021.6|11020.7|123
1690572900000|2023-07-28 19:35:00|11021.9|11021|11022|11021.1|11022.7|11021.8|11021.2|11020.3|66
1690573200000|2023-07-28 19:40:00|11022.1|11021.2|11020.6|11019.7|11022.5|11021.6|11020.1|11019.2|86
1690573500000|2023-07-28 19:45:00|11020.5|11019.6|11021.5|11020.6|11022.3|11021.4|11019.6|11018.7|107
1690573800000|2023-07-28 19:50:00|11021.4|11020.5|11024.4|11023.5|11025.2|11024.3|11021.2|11020.3|96
1690574100000|2023-07-28 19:55:00|11024.5|11023.6|11023.6|11022.7|11024.8|11023.9|11023.2|11022.3|153
1690574400000|2023-07-28 20:00:00|11023.5|11022.6|11022.1|11021.2|11024|11023.1|11021|11020.1|151
1690574700000|2023-07-28 20:05:00|11022|11021.1|11021.5|11020.6|11022.2|11021.3|11021.4|11020.5|55
1690575000000|2023-07-28 20:10:00|11021.4|11020.5|11020.8|11019.9|11021.6|11020.7|11020.6|11019.7|51
1690575300000|2023-07-28 20:15:00|11020.9|11020|11022.7|11021.8|11022.8|11021.9|11020.9|11020|97
1690575600000|2023-07-28 20:20:00|11022.8|11021.9|11022.7|11021.8|11022.8|11021.9|11021.8|11020.9|29
1690575900000|2023-07-28 20:25:00|11022.5|11021.6|11021.2|11020.3|11022.5|11021.6|11020.9|11020|65
1690576200000|2023-07-28 20:30:00|11021|11020.1|11019.7|11018.8|11021.3|11020.4|11019.6|11018.7|49
1690576500000|2023-07-28 20:35:00|11019.6|11018.7|11020.5|11019.6|11021.4|11020.5|11019.4|11018.5|71
1690576800000|2023-07-28 20:40:00|11020.4|11019.5|11016.7|11015.8|11020.5|11019.6|11016.7|11015.8|65
1690577100000|2023-07-28 20:45:00|11016.2|11015.3|11017.7|11016.8|11017.7|11016.8|11015.8|11014.9|111
1690577400000|2023-07-28 20:50:00|11017.8|11016.9|11017.3|11016.4|11018.2|11017.3|11015.2|11014.3|177
1690577700000|2023-07-28 20:55:00|11017.6|11016.1|11020.5|11013.9|11024.1|11017.5|11017|11011.5|285
1690747200000|2023-07-30 20:00:00|11030.3|11018.3|11027.9|11015.9|11030.3|11018.3|11027.9|11015.9|2
1690747500000|2023-07-30 20:05:00|11027.3|11015.3|11027.9|11015.9|11028.3|11019.3|11024.3|11012.4|12
1690747800000|2023-07-30 20:10:00|11027|11015|11027|11015|11027|11015|11027|11015|1
1690748100000|2023-07-30 20:15:00|11027.2|11015.2|11027.2|11015.2|11027.2|11015.2|11027.2|11015.2|1
1690748400000|2023-07-30 20:20:00|11027|11015|11027|11015|11027|11015|11027|11015|1
1690749000000|2023-07-30 20:30:00|11026.1|11014.7|11026.6|11014.7|11026.6|11014.7|11026.1|11014.7|2
1690749300000|2023-07-30 20:35:00|11027.4|11015.4|11029.3|11020.8|11029.3|11020.8|11026.3|11014.3|11
1690749600000|2023-07-30 20:40:00|11028|11019.5|11029.3|11019.2|11029.3|11020|11027.5|11019.2|6
1690749900000|2023-07-30 20:45:00|11027.2|11017.3|11027.2|11018.2|11027.2|11018.2|11027.2|11015.9|4
1690750200000|2023-07-30 20:50:00|11029.3|11015.5|11027.5|11015.5|11029.3|11015.5|11027.5|11015.5|2
1690750500000|2023-07-30 20:55:00|11027.8|11015.2|11029.1|11018.4|11029.1|11018.4|11027.8|11015.2|2
1690750800000|2023-07-30 21:00:00|11030.1|11017.9|11025.8|11013.2|11030.1|11017.9|11025.8|11013.2|3
1690751100000|2023-07-30 21:05:00|11024.6|11012|11025.1|11013.5|11026.3|11013.7|11024.6|11012|4
1690751400000|2023-07-30 21:10:00|11024.1|11012.9|11021.6|11020.1|11024.1|11020.2|11021.1|11011|10
1690751700000|2023-07-30 21:15:00|11021.3|11019.8|11020.1|11014.7|11021.3|11019.8|11019.8|11013.5|10
1690752000000|2023-07-30 21:20:00|11021.3|11015|11020.3|11018.8|11021.3|11018.8|11020.1|11014|11
1690752300000|2023-07-30 21:25:00|11020.5|11019|11021.4|11017.2|11021.4|11019|11019.9|11017.2|4
1690752600000|2023-07-30 21:30:00|11021.5|11017.1|11023|11017.1|11023|11017.4|11021.5|11017.1|17
1690752900000|2023-07-30 21:35:00|11022.8|11017.2|11023.8|11017.3|11023.9|11017.7|11022.4|11017.2|14
1690753200000|2023-07-30 21:40:00|11023.6|11017.2|11023.3|11017.7|11024.1|11018.2|11022.5|11015.9|34
1690753500000|2023-07-30 21:45:00|11023|11017.9|11023.1|11017.6|11023.3|11017.9|11022.8|11017.4|40
1690753800000|2023-07-30 21:50:00|11022.6|11017.7|11022.7|11017.9|11022.8|11018.2|11022.5|11017.7|37
1690754100000|2023-07-30 21:55:00|11022.5|11018.1|11023.4|11016.8|11023.8|11018.1|11021.9|11015.3|33
1690754400000|2023-07-30 22:00:00|11023.6|11017|11024.1|11021.6|11024.3|11021.6|11019.2|11015.4|113
1690754700000|2023-07-30 22:05:00|11023.8|11021.9|11024.1|11022.7|11024.1|11022.7|11022.1|11020.6|74
1690755000000|2023-07-30 22:10:00|11024|11022.6|11025.5|11024.3|11025.5|11024.5|11023.9|11022.5|91
1690755300000|2023-07-30 22:15:00|11025.6|11024.4|11028|11026.8|11028.1|11027|11025|11023.9|128
1690755600000|2023-07-30 22:20:00|11027.8|11026.7|11025.2|11023.9|11027.8|11026.8|11025|11023.9|122
1690755900000|2023-07-30 22:25:00|11025.1|11024.1|11025.4|11024.5|11026.2|11025.2|11023.5|11022.5|80
1690756200000|2023-07-30 22:30:00|11025.3|11024.4|11025.7|11024.8|11025.8|11024.9|11023.6|11022.7|70
1690756500000|2023-07-30 22:35:00|11025.5|11024.6|11026.7|11025.8|11026.7|11025.8|11024.6|11023.7|47
1690756800000|2023-07-30 22:40:00|11026.8|11025.9|11026.8|11025.9|11027.8|11026.9|11026.5|11025.6|83
1690757100000|2023-07-30 22:45:00|11026.7|11025.8|11025|11024.1|11027.4|11026.4|11024.9|11024|59
1690757400000|2023-07-30 22:50:00|11025.1|11024.2|11026.1|11025.2|11026.6|11025.7|11025|11024.1|31
1690757700000|2023-07-30 22:55:00|11026.4|11025.5|11027.7|11026.8|11028.2|11027.3|11026|11025.1|46
1690758000000|2023-07-30 23:00:00|11027.9|11027|11026.4|11025.5|11028.2|11027.3|11025.8|11024.9|67
1690758300000|2023-07-30 23:05:00|11026.3|11025.4|11026.9|11026|11026.9|11026|11025.1|11024.2|80
1690758600000|2023-07-30 23:10:00|11026.8|11025.9|11027.2|11026.3|11028.9|11028|11026.7|11025.8|65
1690758900000|2023-07-30 23:15:00|11027.1|11026.2|11025.7|11024.8|11027.1|11026.2|11025.5|11024.6|49
1690759200000|2023-07-30 23:20:00|11025.5|11024.9|11025.8|11024.9|11026.4|11025.5|11025.2|11024.3|49
1690759500000|2023-07-30 23:25:00|11025.9|11025|11025.8|11024.9|11027.4|11026.5|11025.8|11024.9|65
1690759800000|2023-07-30 23:30:00|11026|11025.1|11025|11024.1|11027.3|11026.4|11024.9|11024|67
1690760100000|2023-07-30 23:35:00|11025.3|11024.4|11026.2|11025.6|11026.4|11025.6|11025|11024.1|47
1690760400000|2023-07-30 23:40:00|11025.9|11025.3|11026.9|11026|11026.9|11026|11024.9|11024.3|52
1690760700000|2023-07-30 23:45:00|11027.2|11026.3|11026.3|11025.4|11027.4|11026.5|11026.3|11025.4|43
1690761000000|2023-07-30 23:50:00|11025.6|11025|11025.8|11024.9|11026.2|11025.3|11024.7|11024|42
1690761300000|2023-07-30 23:55:00|11025.9|11025|11024.5|11023.6|11026.4|11025.5|11024.3|11023.4|54
1690761600000|2023-07-31 00:00:00|11024.6|11023.7|11027.4|11026.5|11027.4|11026.5|11022.6|11021.7|130
1690761900000|2023-07-31 00:05:00|11027.3|11026.4|11027.1|11026.5|11028.2|11027.6|11025.9|11025|135
1690762200000|2023-07-31 00:10:00|11027.2|11026.6|11026.5|11025.9|11027.6|11026.9|11026.4|11025.7|105
1690762500000|2023-07-31 00:15:00|11026.6|11026|11025.8|11024.9|11027.1|11026.5|11025.2|11024.6|92
1690762800000|2023-07-31 00:20:00|11025.7|11024.8|11024.3|11023.4|11027.7|11027.1|11024|11023.1|120
1690763100000|2023-07-31 00:25:00|11024.2|11023.3|11022.7|11022.1|11024.4|11023.7|11022.6|11022|128
1690763400000|2023-07-31 00:30:00|11022.8|11022.2|11022.2|11021.6|11024.7|11023.9|11021.8|11021.2|104
1690763700000|2023-07-31 00:35:00|11022.3|11021.7|11023.7|11023.1|11023.9|11023.3|11021.9|11021.3|63
1690764000000|2023-07-31 00:40:00|11023.8|11023.2|11022.6|11022|11024.8|11024.2|11022.4|11021.8|110
1690764300000|2023-07-31 00:45:00|11022.7|11022.1|11021.5|11020.9|11023.6|11023|11021.5|11020.9|74
1690764600000|2023-07-31 00:50:00|11021.4|11020.8|11021.2|11020.6|11021.9|11021.3|11019.8|11019.2|181
1690764900000|2023-07-31 00:55:00|11021.8|11020.9|11022.7|11022.1|11024.1|11023.5|11020.1|11019.5|145
1690765200000|2023-07-31 01:00:00|11022.4|11021.8|11021.2|11020.6|11024.5|11023.9|11020.1|11019.2|166
1690765500000|2023-07-31 01:05:00|11021.3|11020.7|11021.8|11021.2|11023.1|11022.3|11021.2|11020.6|114
1690765800000|2023-07-31 01:10:00|11021.9|11021.3|11021.4|11020.5|11022.6|11021.8|11018.8|11018.2|188
1690766100000|2023-07-31 01:15:00|11021.2|11020.3|11022.4|11021.8|11022.8|11022.2|11019.2|11018.3|186
1690766400000|2023-07-31 01:20:00|11021.9|11021.3|11021.3|11020.7|11022.7|11022.1|11021.2|11020.6|74
1690766700000|2023-07-31 01:25:00|11021.4|11020.8|11019.1|11018.2|11022|11021.2|11019.1|11018.2|75
1690767000000|2023-07-31 01:30:00|11019|11018.1|11020|11019.4|11022.7|11021.8|11018.5|11017.7|288
1690767300000|2023-07-31 01:35:00|11020.1|11019.5|11025.1|11024.2|11027.1|11026.2|11020.1|11019.4|262
1690767600000|2023-07-31 01:40:00|11025|11024.1|11021.3|11020.4|11025.4|11024.5|11020.2|11019.3|275
1690767900000|2023-07-31 01:45:00|11021.5|11020.6|11020.9|11020|11022.7|11021.8|11019.5|11018.6|202
1690768200000|2023-07-31 01:50:00|11021|11020.1|11017.4|11016.5|11021.6|11020.7|11017.4|11016.5|147
1690768500000|2023-07-31 01:55:00|11017.3|11016.4|11014.6|11014|11017.9|11017.3|11014.4|11013.8|180
1690768800000|2023-07-31 02:00:00|11014.5|11013.9|11015.2|11014.3|11015.3|11014.4|11009.6|11008.7|205
1690769100000|2023-07-31 02:05:00|11015.3|11014.4|11014.6|11013.7|11015.8|11014.9|11013|11012.1|188
1690769400000|2023-07-31 02:10:00|11014.7|11013.8|11016.5|11015.6|11016.6|11015.7|11013.4|11012.5|203
1690769700000|2023-07-31 02:15:00|11016.6|11015.7|11015.3|11014.7|11016.6|11015.7|11013.7|11012.8|182
1690770000000|2023-07-31 02:20:00|11015.2|11014.6|11015.8|11015.2|11016.5|11015.6|11015.1|11014.2|148
1690770300000|2023-07-31 02:25:00|11015.9|11015.3|11012|11011.1|11016.1|11015.3|11010.5|11009.9|198
1690770600000|2023-07-31 02:30:00|11011.9|11011|11012.1|11011.5|11012.6|11011.7|11009.8|11008.9|220
1690770900000|2023-07-31 02:35:00|11012.2|11011.6|11012.1|11011.5|11012.8|11011.9|11011.2|11010.4|98
1690771200000|2023-07-31 02:40:00|11011.9|11011.3|11014|11013.1|11015.1|11014.2|11011.4|11010.6|121
1690771500000|2023-07-31 02:45:00|11013.9|11013|11013.1|11012.2|11014.5|11013.6|11012.8|11012.2|150
1690771800000|2023-07-31 02:50:00|11013|11012.1|11015.9|11015|11016|11015.1|11012.6|11011.7|136
1690772100000|2023-07-31 02:55:00|11015.8|11014.9|11015.7|11015.1|11016|11015.2|11014.7|11014|62
1690772400000|2023-07-31 03:00:00|11015.6|11015|11015.7|11015.1|11017.4|11016.6|11014.4|11013.8|108
1690772700000|2023-07-31 03:05:00|11015.8|11015.2|11016.9|11016|11017.4|11016.6|11015.1|11014.5|118
1690773000000|2023-07-31 03:10:00|11017|11016.4|11016.1|11015.2|11017.3|11016.7|11015.3|11014.7|81
1690773300000|2023-07-31 03:15:00|11016.2|11015.3|11017.1|11016.2|11018|11017.1|11015.7|11014.8|101
1690773600000|2023-07-31 03:20:00|11017.2|11016.3|11018|11017.1|11018.7|11017.8|11017.1|11016.2|116
1690773900000|2023-07-31 03:25:00|11017.9|11017|11017|11016.1|11018.1|11017.2|11016.5|11015.6|89
1690774200000|2023-07-31 03:30:00|11017.1|11016.2|11016.1|11015.2|11017.7|11016.8|11015.9|11015|100
1690774500000|2023-07-31 03:35:00|11016.5|11015.6|11015.6|11014.7|11017.7|11016.8|11015.6|11014.7|108
1690774800000|2023-07-31 03:40:00|11015.5|11014.6|11013.8|11013.2|11015.5|11014.6|11013.6|11012.7|80
1690775100000|2023-07-31 03:45:00|11013.7|11013.1|11014.1|11013.5|11015.1|11014.4|11013.5|11012.9|99
1690775400000|2023-07-31 03:50:00|11014.2|11013.6|11014|11013.4|11015|11014.1|11013|11012.1|90
1690775700000|2023-07-31 03:55:00|11014.2|11013.3|11012.7|11012.1|11014.2|11013.3|11012.3|11011.6|95
1690776000000|2023-07-31 04:00:00|11012.8|11012.2|11011.6|11010.7|11012.9|11012.3|11011.2|11010.6|131
1690776300000|2023-07-31 04:05:00|11011.5|11010.6|11011.7|11011.1|11011.9|11011.3|11010.5|11009.8|54
1690776600000|2023-07-31 04:10:00|11011.8|11011.2|11011.6|11011|11012.1|11011.4|11011.2|11010.4|92
1690776900000|2023-07-31 04:15:00|11011.8|11011.2|11010.8|11010.2|11011.9|11011.3|11010.4|11009.8|70
1690777200000|2023-07-31 04:20:00|11010.7|11010.1|11011|11010.1|11012.6|11011.7|11010.7|11010.1|109
1690777500000|2023-07-31 04:25:00|11010.8|11009.9|11010.3|11009.4|11010.9|11010|11009.9|11009|86
1690777800000|2023-07-31 04:30:00|11010.1|11009.2|11010|11009.1|11010.3|11009.6|11009.4|11008.8|50
1690778100000|2023-07-31 04:35:00|11010.1|11009.2|11010.4|11009.5|11010.5|11009.7|11009.7|11008.9|62
1690778400000|2023-07-31 04:40:00|11010.3|11009.7|11010.6|11010|11012|11011.1|11009.9|11009|57
1690778700000|2023-07-31 04:45:00|11010.5|11009.9|11008.3|11007.4|11011.3|11010.6|11008.1|11007.2|97
1690779000000|2023-07-31 04:50:00|11008.2|11007.3|11007.8|11006.9|11009.2|11008.3|11007.3|11006.4|95
1690779300000|2023-07-31 04:55:00|11007.7|11006.8|11006.4|11005.5|11008.5|11007.6|11006.2|11005.3|101
1690779600000|2023-07-31 05:00:00|11006.3|11005.4|11007.3|11006.7|11007.9|11007.3|11005.7|11004.9|134
1690779900000|2023-07-31 05:05:00|11007.2|11006.6|11007.8|11006.9|11008|11007.3|11006.3|11005.6|123
1690780200000|2023-07-31 05:10:00|11007.9|11007|11010.8|11010.2|11011|11010.2|11007.8|11007|134
1690780500000|2023-07-31 05:15:00|11010.7|11010.1|11010.1|11009.5|11011.2|11010.6|11008.7|11007.9|98
1690780800000|2023-07-31 05:20:00|11010|11009.4|11009.8|11009.2|11010.2|11009.6|11009.2|11008.3|84
1690781100000|2023-07-31 05:25:00|11009.6|11009|11007.8|11006.9|11010.2|11009.5|11007.8|11006.9|90
1690781400000|2023-07-31 05:30:00|11007.7|11006.8|11010.3|11009.4|11010.3|11009.4|11007.5|11006.6|90
1690781700000|2023-07-31 05:35:00|11010.1|11009.5|11007.9|11007.3|11010.2|11009.6|11007.3|11006.5|125
1690782000000|2023-07-31 05:40:00|11007.8|11007.2|11006.8|11005.9|11008.8|11008.2|11006.6|11005.9|110
1690782300000|2023-07-31 05:45:00|11006.7|11005.8|11009.4|11008.5|11009.4|11008.5|11006.3|11005.7|132
1690782600000|2023-07-31 05:50:00|11009.5|11008.6|11010.3|11009.4|11010.9|11010.1|11008.8|11008.2|88
1690782900000|2023-07-31 05:55:00|11010.2|11009.3|11014.9|11014|11015.1|11014|11009.6|11008.9|187
1690783200000|2023-07-31 06:00:00|11014.8|11013.9|11009.8|11008.9|11014.8|11013.9|11009.2|11008.3|303
1690783500000|2023-07-31 06:05:00|11009.7|11009.1|11009.9|11009|11012.6|11011.9|11009.4|11008.5|246
1690783800000|2023-07-31 06:10:00|11009.8|11008.9|11013.8|11013.2|11014.7|11014.1|11009.7|11008.9|236
1690784100000|2023-07-31 06:15:00|11013.9|11013.3|11016.7|11016.1|11017.9|11017.3|11013.3|11012.7|239
1690784400000|2023-07-31 06:20:00|11016.6|11016|11011.4|11010.8|11016.8|11016.2|11011.1|11010.5|260
1690784700000|2023-07-31 06:25:00|11011.3|11010.7|11010.8|11010.2|11012.7|11012.1|11010|11009.3|205
1690785000000|2023-07-31 06:30:00|11010.9|11010.3|11011.6|11011|11014|11013.3|11010.6|11009.9|183
1690785300000|2023-07-31 06:35:00|11011.8|11010.9|11013.4|11012.5|11014.5|11013.7|11011.7|11010.9|175
1690785600000|2023-07-31 06:40:00|11013.3|11012.4|11011|11010.1|11015.4|11014.7|11009.8|11009.2|196
1690785900000|2023-07-31 06:45:00|11010.9|11010|11010.7|11010.1|11015|11014.4|11008.8|11008.2|268
1690786200000|2023-07-31 06:50:00|11010.6|11010|11009.5|11008.6|11011.5|11010.6|11007.2|11006.3|305
1690786500000|2023-07-31 06:55:00|11009.7|11008.8|11011.5|11010.6|11011.7|11010.9|11009|11008.4|189
1690786800000|2023-07-31 07:00:00|11011.4|11010.5|11016.5|11015.9|11019.5|11018.6|11011.4|11010.5|502
1690787100000|2023-07-31 07:05:00|11016.6|11016|11013.6|11012.7|11018.4|11017.5|11012.1|11011.5|313
1690787400000|2023-07-31 07:10:00|11013.4|11012.5|11013.4|11012.8|11016|11015.1|11011.7|11010.8|279
1690787700000|2023-07-31 07:15:00|11013.3|11012.7|11015.9|11015.3|11019.4|11018.5|11013.2|11012.6|283
1690788000000|2023-07-31 07:20:00|11016.1|11015.5|11024.4|11023.5|11024.5|11023.6|11014.1|11013.5|347
1690788300000|2023-07-31 07:25:00|11024.5|11023.6|11025.9|11025.3|11026.8|11026.2|11023.4|11022.8|352
1690788600000|2023-07-31 07:30:00|11026.1|11025.5|11028.5|11027.9|11029.3|11028.7|11024.4|11023.7|294
1690788900000|2023-07-31 07:35:00|11028.4|11027.8|11022.9|11022|11028.4|11027.8|11022.5|11021.6|315
1690789200000|2023-07-31 07:40:00|11022.8|11021.9|11019.8|11018.9|11023.7|11023.1|11019.8|11018.9|270
1690789500000|2023-07-31 07:45:00|11019.2|11018.3|11020.1|11019.5|11020.1|11019.5|11017.8|11016.9|252
1690789800000|2023-07-31 07:50:00|11019.8|11019.2|11020.3|11019.7|11021.9|11021|11019.3|11018.4|223
1690790100000|2023-07-31 07:55:00|11020.5|11019.9|11020.2|11019.3|11021.8|11021|11019.1|11018.2|218
1690790400000|2023-07-31 08:00:00|11020.4|11019.5|11018.8|11017.9|11020.6|11020|11016.9|11016|378
1690790700000|2023-07-31 08:05:00|11018.7|11018.1|11021.7|11021.1|11022.1|11021.4|11018.1|11017.2|307
1690791000000|2023-07-31 08:10:00|11021.8|11021.2|11022.2|11021.6|11022.9|11022|11016.2|11015.5|270
1690791300000|2023-07-31 08:15:00|11022.4|11021.5|11019|11018.4|11024.1|11023.5|11018.1|11017.5|232
1690791600000|2023-07-31 08:20:00|11019.1|11018.5|11016.8|11016.2|11020|11019.4|11016.7|11016.1|211
1690791900000|2023-07-31 08:25:00|11016.5|11015.9|11019.4|11018.5|11019.5|11018.8|11016.3|11015.5|196
1690792200000|2023-07-31 08:30:00|11019.5|11018.6|11014.4|11013.5|11020|11019.1|11014.4|11013.5|275
1690792500000|2023-07-31 08:35:00|11014.5|11013.6|11014.9|11014|11015.3|11014.7|11011.9|11011|257
1690792800000|2023-07-31 08:40:00|11015|11014.1|11015.2|11014.6|11016.7|11016.1|11013.8|11013.2|221
1690793100000|2023-07-31 08:45:00|11015.3|11014.7|11021|11020.4|11022|11021.2|11015.2|11014.6|226
1690793400000|2023-07-31 08:50:00|11020.9|11020.3|11028.8|11028.2|11029.1|11028.5|11019.1|11018.3|364
1690793700000|2023-07-31 08:55:00|11028.7|11028.1|11035.3|11032.9|11037|11035.3|11028.7|11027.9|489
1690794000000|2023-07-31 09:00:00|11035.4|11033|11028.3|11027.4|11037.2|11034.8|11027.8|11026.9|396
1690794300000|2023-07-31 09:05:00|11028.2|11027.6|11031.2|11030.6|11032.8|11032.2|11026.2|11025.3|236
1690794600000|2023-07-31 09:10:00|11031.1|11030.5|11032|11031.4|11034.6|11033.8|11029.8|11029.2|223
1690794900000|2023-07-31 09:15:00|11031.9|11031.3|11029.2|11028.6|11031.9|11031.3|11028.2|11027.6|159
1690795200000|2023-07-31 09:20:00|11029.3|11028.7|11028.5|11027.9|11030.8|11030.2|11027|11026.1|187
1690795500000|2023-07-31 09:25:00|11028.4|11027.8|11028.6|11028|11030.6|11030|11027.5|11026.9|139
1690795800000|2023-07-31 09:30:00|11028.3|11027.7|11029.1|11028.5|11030.4|11029.8|11027.4|11026.8|183
1690796100000|2023-07-31 09:35:00|11029.2|11028.6|11033.7|11033.1|11033.7|11033.1|11028.9|11028.3|143
1690796400000|2023-07-31 09:40:00|11033.6|11033|11035.8|11035.2|11037.9|11037.3|11033.6|11033|124
1690796700000|2023-07-31 09:45:00|11035.9|11035.3|11034.7|11034.1|11035.9|11035.3|11033.7|11033.1|184
1690797000000|2023-07-31 09:50:00|11034.4|11033.8|11033.3|11032.7|11035.3|11034.7|11032|11031.4|158
1690797300000|2023-07-31 09:55:00|11033.6|11033|11033|11032.1|11034.4|11033.8|11029.6|11029|217
1690797600000|2023-07-31 10:00:00|11032.9|11032|11030.3|11029.4|11033|11032.1|11030|11029.4|233
1690797900000|2023-07-31 10:05:00|11030.1|11029.5|11032.8|11032.2|11033|11032.3|11029.6|11028.7|152
1690798200000|2023-07-31 10:10:00|11032.9|11032.3|11036.9|11036.3|11037.2|11036.6|11032.9|11032.3|129
1690798500000|2023-07-31 10:15:00|11037.2|11036.6|11034.2|11033.6|11038.6|11038|11034.2|11033.6|155
1690798800000|2023-07-31 10:20:00|11033.9|11033.3|11037.4|11036.8|11037.5|11036.9|11033.3|11032.7|132
1690799100000|2023-07-31 10:25:00|11037.2|11036.6|11038.1|11037.2|11039.9|11039.2|11036.9|11036.3|203
1690799400000|2023-07-31 10:30:00|11038.2|11037.3|11037.6|11036.7|11038.8|11038.2|11035.9|11035.3|138
1690799700000|2023-07-31 10:35:00|11037.5|11036.6|11035|11034.4|11038.7|11037.8|11034.4|11033.8|136
1690800000000|2023-07-31 10:40:00|11034.9|11034.3|11038.1|11037.5|11038.1|11037.5|11034.9|11034.3|150
1690800300000|2023-07-31 10:45:00|11037.9|11037.3|11038.9|11038.3|11040.6|11040|11035.6|11035|139
1690800600000|2023-07-31 10:50:00|11039.1|11038.5|11035.6|11034.7|11040.1|11039.5|11035.3|11034.4|240
1690800900000|2023-07-31 10:55:00|11036|11035.1|11037|11036.4|11037.6|11037|11035.3|11034.4|177
1690801200000|2023-07-31 11:00:00|11036.9|11036.3|11033|11032.1|11036.9|11036.3|11032.9|11032|199
1690801500000|2023-07-31 11:05:00|11032.8|11032.2|11033.2|11032.6|11035|11034.4|11031.8|11031.2|151
1690801800000|2023-07-31 11:10:00|11033.3|11032.7|11034|11033.4|11034.7|11034.1|11032.6|11031.9|118
1690802100000|2023-07-31 11:15:00|11033.9|11033.3|11030.8|11030.2|11033.9|11033.3|11030.1|11029.5|152
1690802400000|2023-07-31 11:20:00|11031.2|11030.6|11030.8|11030.2|11032.1|11031.5|11029.1|11028.3|177
1690802700000|2023-07-31 11:25:00|11030.7|11030.1|11031.9|11031|11032.8|11032|11029.8|11029|204
1690803000000|2023-07-31 11:30:00|11031.7|11030.8|11029.7|11029.1|11032.6|11031.7|11029|11028.4|157
1690803300000|2023-07-31 11:35:00|11029.8|11029.2|11029.9|11029.3|11031|11030.4|11029.1|11028.5|105
1690803600000|2023-07-31 11:40:00|11029.8|11029.2|11024.8|11024.2|11030|11029.4|11024.4|11023.8|188
1690803900000|2023-07-31 11:45:00|11024.9|11024.3|11025|11024.4|11026.1|11025.5|11024|11023.4|137
1690804200000|2023-07-31 11:50:00|11024.9|11024.3|11026.6|11026|11027.1|11026.3|11023.5|11022.9|156
1690804500000|2023-07-31 11:55:00|11026.5|11025.9|11027.2|11026.6|11030.1|11029.2|11026.5|11025.9|327
1690804800000|2023-07-31 12:00:00|11027.3|11026.7|11031.1|11030.5|11033.3|11032.7|11025.4|11024.8|345
1690805100000|2023-07-31 12:05:00|11031|11030.4|11023.4|11022.8|11031.1|11030.4|11023.3|11022.7|280
1690805400000|2023-07-31 12:10:00|11023.3|11022.7|11021.3|11020.7|11023.6|11023|11020.5|11019.9|247
1690805700000|2023-07-31 12:15:00|11021.2|11020.6|11019.6|11019|11022.4|11021.8|11019.4|11018.8|227
1690806000000|2023-07-31 12:20:00|11019.5|11018.9|11023.8|11023.2|11024.5|11023.9|11019.2|11018.5|273
1690806300000|2023-07-31 12:25:00|11024|11023.4|11026.7|11026.1|11027.1|11026.5|11023.6|11023|140
1690806600000|2023-07-31 12:30:00|11026.8|11026.2|11030.6|11030|11033.1|11032.5|11026.8|11026.2|297
1690806900000|2023-07-31 12:35:00|11030.1|11029.5|11032.1|11031.5|11033|11032.4|11029.3|11028.7|253
1690807200000|2023-07-31 12:40:00|11032.3|11031.4|11031.2|11030.3|11033.1|11032.5|11030.8|11029.9|280
1690807500000|2023-07-31 12:45:00|11031.1|11030.2|11032.6|11032|11035|11034.4|11029.9|11029|258
1690807800000|2023-07-31 12:50:00|11032.7|11032.1|11038|11037.4|11039|11038.4|11032|11031.4|293
1690808100000|2023-07-31 12:55:00|11037.9|11037.3|11028.5|11027.9|11038.1|11037.5|11028.5|11027.9|237
1690808400000|2023-07-31 13:00:00|11028.4|11027.8|11026.6|11026|11029|11028.4|11024|11023.4|353
1690808700000|2023-07-31 13:05:00|11026.4|11025.8|11025.1|11024.5|11028.6|11027.7|11024.3|11023.7|294
1690809000000|2023-07-31 13:10:00|11025|11024.4|11023.3|11022.7|11025.5|11024.9|11022.5|11021.9|231
1690809300000|2023-07-31 13:15:00|11023.2|11022.6|11017.4|11016.5|11023.3|11022.7|11015|11014.4|414
1690809600000|2023-07-31 13:20:00|11017.3|11016.4|11020.6|11019.7|11021|11020.1|11016|11015.1|374
1690809900000|2023-07-31 13:25:00|11020.5|11019.9|11022.9|11022|11023|11022.1|11020|11019.4|282
1690810200000|2023-07-31 13:30:00|11023.3|11022.4|11034.1|11033.2|11034.1|11033.2|11022.8|11021.9|445
1690810500000|2023-07-31 13:35:00|11034|11033.1|11036.5|11035.6|11037.4|11036.6|11032.5|11031.6|414
1690810800000|2023-07-31 13:40:00|11036.4|11035.5|11037|11036.1|11037.6|11036.7|11034.5|11033.6|337
1690811100000|2023-07-31 13:45:00|11037.2|11036|11043.1|11042.5|11045.9|11045.3|11037.1|11036|575
1690811400000|2023-07-31 13:50:00|11043.4|11042.8|11040.3|11039.7|11043.4|11042.8|11038.3|11037.7|376
1690811700000|2023-07-31 13:55:00|11040.2|11039.6|11037.9|11037.3|11040.2|11039.6|11035.4|11034.5|489
1690812000000|2023-07-31 14:00:00|11038.1|11037.5|11042.6|11042|11044.4|11043.8|11037.4|11036.8|559
1690812300000|2023-07-31 14:05:00|11042.7|11042.1|11040.7|11040.1|11044.2|11043.6|11038.6|11038|396
1690812600000|2023-07-31 14:10:00|11041|11040.4|11042.9|11042.3|11046.2|11045.6|11040.8|11040.2|419
1690812900000|2023-07-31 14:15:00|11042.8|11042.2|11041.8|11041.2|11046.1|11045.2|11041.4|11040.8|406
1690813200000|2023-07-31 14:20:00|11041.7|11041.1|11040.6|11040|11042.4|11041.8|11038.9|11038.3|363
1690813500000|2023-07-31 14:25:00|11040.7|11040.1|11039|11038.4|11040.8|11040.2|11037.6|11037|279
1690813800000|2023-07-31 14:30:00|11039.3|11038.7|11038.2|11037.6|11045.3|11044.6|11037.7|11037.1|402
1690814100000|2023-07-31 14:35:00|11038.3|11037.7|11032.6|11032|11038.8|11038.2|11032.3|11031.7|354
1690814400000|2023-07-31 14:40:00|11032.4|11031.8|11032.1|11031.5|11034.3|11033.7|11030.8|11029.9|312
1690814700000|2023-07-31 14:45:00|11032.3|11031.7|11030|11029.1|11032.9|11032.3|11028.9|11028.3|457
1690815000000|2023-07-31 14:50:00|11029.8|11028.9|11026|11025.4|11029.8|11029.2|11022.7|11022|504
1690815300000|2023-07-31 14:55:00|11026.1|11025.5|11025.5|11024.9|11030.3|11029.7|11024.8|11024.2|787
1690815600000|2023-07-31 15:00:00|11025.4|11024.8|11021.7|11021.1|11026.9|11026.3|11020.7|11020.1|661
1690815900000|2023-07-31 15:05:00|11021.8|11021.2|11022.3|11021.7|11025.8|11025.2|11020.2|11019.6|341
1690816200000|2023-07-31 15:10:00|11022.4|11021.8|11020.2|11019.6|11022.9|11022.3|11019.1|11018.5|334
1690816500000|2023-07-31 15:15:00|11020.5|11019.9|11017.5|11016.6|11021.5|11020.9|11012.6|11012|318
1690816800000|2023-07-31 15:20:00|11017.4|11016.5|11021|11020.4|11024.7|11023.8|11017.3|11016.4|311
1690817100000|2023-07-31 15:25:00|11020.9|11020.3|11026.8|11025.9|11027|11026.1|11020.6|11020|285
1690817400000|2023-07-31 15:30:00|11027.1|11026.2|11028.3|11027.7|11028.5|11027.7|11025.7|11024.8|272
1690817700000|2023-07-31 15:35:00|11028.4|11027.8|11024.1|11023.5|11030.1|11029.2|11024|11023.2|266
1690818000000|2023-07-31 15:40:00|11024.2|11023.6|11022.9|11022.3|11026|11025.4|11020.8|11020.2|166
1690818300000|2023-07-31 15:45:00|11022.8|11022.2|11023.4|11022.8|11024|11023.1|11021|11020.4|175
1690818600000|2023-07-31 15:50:00|11023.6|11023|11020.3|11019.7|11024.8|11024|11018.4|11017.8|272
1690818900000|2023-07-31 15:55:00|11020.2|11019.4|11018.7|11018.1|11020.5|11019.9|11018.6|11018|169
1690819200000|2023-07-31 16:00:00|11018.8|11018.2|11018.1|11017.2|11020.5|11019.8|11017.6|11017|147
1690819500000|2023-07-31 16:05:00|11018|11017.1|11015.4|11014.8|11018|11017.2|11015.4|11014.5|138
1690819800000|2023-07-31 16:10:00|11015|11014.4|11014.2|11013.6|11015|11014.4|11011.3|11010.7|189
1690820100000|2023-07-31 16:15:00|11014.3|11013.7|11013.2|11012.6|11015.8|11015.2|11013.1|11012.5|155
1690820400000|2023-07-31 16:20:00|11013.3|11012.7|11012.8|11012.2|11014.4|11013.8|11011.6|11010.7|146
1690820700000|2023-07-31 16:25:00|11013|11012.4|11012.2|11011.6|11014|11013.4|11011.6|11011|137
1690821000000|2023-07-31 16:30:00|11012.1|11011.5|11010.1|11009.5|11013.5|11012.9|11008.9|11008.3|143
1690821300000|2023-07-31 16:35:00|11010.2|11009.6|11005.9|11005.3|11010.2|11009.6|11004.9|11004.3|121
1690821600000|2023-07-31 16:40:00|11006.1|11005.5|11006.2|11005.6|11008.4|11007.8|11005.4|11004.8|143
1690821900000|2023-07-31 16:45:00|11006.3|11005.7|11005.2|11004.6|11007.2|11006.6|11004.8|11004.2|105
1690822200000|2023-07-31 16:50:00|11005.5|11004.9|11005.4|11004.8|11006.5|11005.6|11004.2|11003.6|91
1690822500000|2023-07-31 16:55:00|11005.3|11004.7|11007.6|11006.7|11009.3|11008.4|11004.6|11004|199
1690822800000|2023-07-31 17:00:00|11007.5|11006.6|11006.3|11005.7|11008|11007.3|11005.7|11005.1|110
1690823100000|2023-07-31 17:05:00|11006.6|11006|11006.9|11006.3|11007.6|11006.9|11006.2|11005.6|117
1690823400000|2023-07-31 17:10:00|11007|11006.4|11005.3|11004.7|11007.2|11006.6|11005.1|11004.5|130
1690823700000|2023-07-31 17:15:00|11005.2|11004.6|11007.2|11006.6|11007.4|11006.8|11005.2|11004.6|97
1690824000000|2023-07-31 17:20:00|11007.3|11006.7|11010.5|11009.9|11010.7|11010.1|11007.2|11006.6|77
1690824300000|2023-07-31 17:25:00|11010.7|11010.1|11009.1|11008.5|11011.6|11011|11008.9|11008.3|132
1690824600000|2023-07-31 17:30:00|11009.2|11008.6|11009.4|11008.5|11011|11010.4|11008.8|11008.2|119
1690824900000|2023-07-31 17:35:00|11009.3|11008.4|11008.9|11008.3|11009.7|11009.1|11007.6|11006.9|80
1690825200000|2023-07-31 17:40:00|11008.8|11008.2|11008.9|11008.3|11009.9|11009.1|11008.4|11007.5|70
1690825500000|2023-07-31 17:45:00|11008.8|11008.2|11009.8|11009.2|11009.8|11009.2|11008|11007.4|50
1690825800000|2023-07-31 17:50:00|11009.4|11008.8|11008.2|11007.6|11009.6|11009|11007.2|11006.6|80
1690826100000|2023-07-31 17:55:00|11007.9|11007.3|11005|11004.4|11008.4|11007.8|11004.3|11003.7|93
1690826400000|2023-07-31 18:00:00|11005.1|11004.5|11004.4|11003.8|11006.9|11006.3|11004.1|11003.5|128
1690826700000|2023-07-31 18:05:00|11004.6|11004|11001.9|11001|11005.8|11005.2|11001.8|11001|103
1690827000000|2023-07-31 18:10:00|11001.8|11000.9|11002.2|11001.6|11002.2|11001.6|11001.1|11000.5|61
1690827300000|2023-07-31 18:15:00|11002.3|11001.7|11007.2|11006.6|11008.3|11007.7|11002.2|11001.6|193
1690827600000|2023-07-31 18:20:00|11007.1|11006.5|11007.3|11006.7|11007.9|11007.3|11006|11005.4|111
1690827900000|2023-07-31 18:25:00|11007.4|11006.8|11004.3|11003.7|11007.4|11006.8|11004.3|11003.7|120
1690828200000|2023-07-31 18:30:00|11004.1|11003.5|11001.4|11000.8|11004.6|11004|11001.4|11000.8|81
1690828500000|2023-07-31 18:35:00|11001.3|11000.7|11003|11002.4|11004.6|11004|11001.3|11000.7|90
1690828800000|2023-07-31 18:40:00|11002.6|11002|11003|11002.4|11004.5|11003.9|11002.5|11001.9|79
1690829100000|2023-07-31 18:45:00|11003.1|11002.5|11002.1|11001.5|11003.6|11003|11001.5|11000.9|68
1690829400000|2023-07-31 18:50:00|11002.5|11001.9|11001.1|11000.5|11003.9|11003.3|11000.5|10999.9|126
1690829700000|2023-07-31 18:55:00|11001.2|11000.6|10999.1|10998.5|11001.6|11001|10998|10997.4|154
1690830000000|2023-07-31 19:00:00|10999.4|10998.8|11000.1|10999.5|11000.5|10999.9|10997.8|10997.2|144
1690830300000|2023-07-31 19:05:00|11000.2|10999.6|10999.9|10999.3|11001.1|11000.5|10999.3|10998.7|78
1690830600000|2023-07-31 19:10:00|10999.8|10999.2|10999.4|10998.8|11000.5|10999.9|10998.8|10998.2|132
1690830900000|2023-07-31 19:15:00|10999.3|10998.7|10996.8|10996.2|11000.1|10999.5|10996.5|10995.9|96
1690831200000|2023-07-31 19:20:00|10996.5|10995.9|10995.8|10995.2|10999.1|10998.5|10995.7|10995.1|109
1690831500000|2023-07-31 19:25:00|10996.4|10995.8|10997.7|10997.1|10998.1|10997.5|10995.7|10995.1|113
1690831800000|2023-07-31 19:30:00|10997.9|10997.3|10996.3|10995.7|10998|10997.4|10995.5|10994.9|121
1690832100000|2023-07-31 19:35:00|10996.4|10995.8|10995.3|10994.7|10996.4|10995.8|10994.9|10994.3|93
1690832400000|2023-07-31 19:40:00|10995.4|10994.8|10995.6|10995|10996.5|10995.9|10995.2|10994.6|145
1690832700000|2023-07-31 19:45:00|10995.5|10994.9|10995.8|10995.2|10996.3|10995.7|10995.2|10994.4|112
1690833000000|2023-07-31 19:50:00|10995.7|10995.1|10996.2|10995.6|10996.8|10996.2|10995.6|10994.7|120
1690833300000|2023-07-31 19:55:00|10996.3|10995.7|10995.7|10995.1|10996.3|10995.7|10994.2|10993.6|206
1690833600000|2023-07-31 20:00:00|10995.6|10995|10994.4|10993.5|10995.7|10995.1|10994|10993.2|97
1690833900000|2023-07-31 20:05:00|10994.5|10993.6|10994.5|10993.9|10995.4|10994.8|10994.4|10993.5|56
1690834200000|2023-07-31 20:10:00|10994.6|10994|10994.5|10993.9|10995.1|10994.5|10994.5|10993.9|33
1690834500000|2023-07-31 20:15:00|10994.4|10993.8|10994.3|10993.7|10994.9|10994.3|10994.3|10993.7|20
1690834800000|2023-07-31 20:20:00|10994.2|10993.6|10994|10993.4|10994.4|10993.8|10993.9|10993.3|25
1690835100000|2023-07-31 20:25:00|10993.9|10993.3|10995|10994.4|10995.1|10994.4|10993.9|10993.3|48
1690835400000|2023-07-31 20:30:00|10994.9|10994.3|10994.8|10993.9|10995.2|10994.6|10994.4|10993.8|47
1690835700000|2023-07-31 20:35:00|10994.9|10994|10995.1|10994.2|10995.5|10994.6|10994.8|10993.9|37
1690836000000|2023-07-31 20:40:00|10995.2|10994.3|10995.2|10994.3|10995.4|10994.5|10995|10994.1|29
1690836300000|2023-07-31 20:45:00|10995.3|10994.4|10996.2|10995.3|10996.2|10995.3|10994.9|10994|38
1690836600000|2023-07-31 20:50:00|10996.3|10995.4|10997.3|10996.4|10997.5|10996.5|10996|10995.1|110
1690836900000|2023-07-31 20:55:00|10997.6|10996.1|10998.1|10995.6|10998.8|10996.9|10997.3|10995.2|142
1690837200000|2023-07-31 21:00:00|10999.6|10993|11001.3|10994.7|11001.3|10994.7|10999.3|10992.7|22
1690837500000|2023-07-31 21:05:00|11001.7|10995.1|10998.6|10992|11001.7|10995.1|10998.1|10991.5|23
1690837800000|2023-07-31 21:10:00|10999|10992.4|10999.1|10992.5|10999.3|10992.7|10998.7|10992.1|15
1690838100000|2023-07-31 21:15:00|10999|10992.6|10999.7|10993.1|10999.7|10993.1|10998.5|10992.6|9
1690838400000|2023-07-31 21:20:00|10999.8|10993.2|10999.9|10993.3|10999.9|10993.4|10999.8|10993.2|6
1690838700000|2023-07-31 21:25:00|10999.8|10993.4|11000.9|10994.3|11001|10994.4|10999|10992.4|39
1690839000000|2023-07-31 21:30:00|11001|10994.4|11001.2|10994.6|11001.4|10994.8|11001|10994.4|21
1690839300000|2023-07-31 21:35:00|11001.1|10994.5|11001.1|10994.5|11001.2|10994.6|11000.9|10994.3|17
1690839600000|2023-07-31 21:40:00|11000.7|10994.1|11000|10994.4|11001.6|10996|11000|10993.8|39
1690839900000|2023-07-31 21:45:00|11000.1|10995|11000.9|10994.3|11001.8|10995.8|10998.6|10993.4|49
1690840200000|2023-07-31 21:50:00|11000.7|10994.1|11001.5|10994.9|11002.7|10996.1|10999.7|10994|38
1690840500000|2023-07-31 21:55:00|11001.6|10995|11002.9|10996.3|11004.3|10997.7|11001.6|10995|44
1690840800000|2023-07-31 22:00:00|11002.3|10995.7|11001.2|10998.4|11002.3|10998.4|10999.3|10994|73
1690841100000|2023-07-31 22:05:00|11000.9|10998.7|11000.4|10999.1|11001.2|11000|11000.2|10998.6|49
1690841400000|2023-07-31 22:10:00|11000.3|10999|11001.3|11000.1|11001.4|11000.2|10999.4|10998.2|71
1690841700000|2023-07-31 22:15:00|11001.4|11000.2|11002.7|11001.5|11002.8|11001.7|11000.8|10999.7|86
1690842000000|2023-07-31 22:20:00|11002.5|11001.6|11002.9|11002|11003.5|11002.6|11002.4|11001.2|60
1690842300000|2023-07-31 22:25:00|11003|11002.1|11002.1|11001.2|11003|11002.1|11001.3|11000.4|39
1690842600000|2023-07-31 22:30:00|11001.8|11000.9|11001.4|11000.5|11001.9|11001.1|11001.3|11000.4|23
1690842900000|2023-07-31 22:35:00|11001.3|11000.4|11001.2|11000.3|11001.6|11000.7|11001|11000.1|31
1690843200000|2023-07-31 22:40:00|11001.3|11000.4|11001.5|11000.6|11001.9|11001|11001.2|11000.2|67
1690843500000|2023-07-31 22:45:00|11001.4|11000.5|11001.4|11000.8|11001.8|11001|11001.4|11000.5|24
1690843800000|2023-07-31 22:50:00|11001.5|11000.6|11001.4|11000.5|11001.5|11000.6|11001.2|11000.3|12
1690844100000|2023-07-31 22:55:00|11001.3|11000.4|11001.5|11000.6|11001.5|11000.6|11000.9|11000|18
1690844400000|2023-07-31 23:00:00|11001.6|11000.7|11000.9|11000|11001.8|11001|11000.8|10999.9|23
1690844700000|2023-07-31 23:05:00|11000.7|10999.8|11000.2|10999.3|11000.7|10999.8|11000.1|10999.2|20
1690845000000|2023-07-31 23:10:00|11000.3|10999.4|11000.1|10999.2|11000.3|10999.4|11000|10999.1|27
1690845300000|2023-07-31 23:15:00|11000.2|10999.3|10999.9|10999.3|11000.3|10999.4|10999.9|10999.1|18
1690845600000|2023-07-31 23:20:00|11000|10999.4|11000.5|10999.6|11001|11000.1|10999.9|10999|29
1690845900000|2023-07-31 23:25:00|11000.4|10999.5|10999.2|10998.3|11000.6|10999.7|10999|10998.2|32
1690846200000|2023-07-31 23:30:00|10999|10998.4|10999|10998.1|10999.1|10998.4|10998.4|10997.5|35
1690846500000|2023-07-31 23:35:00|10999.1|10998.2|10997.7|10996.8|10999.1|10998.3|10997.7|10996.8|32
1690846800000|2023-07-31 23:40:00|10997.6|10996.7|10997.4|10996.5|10998|10997.1|10997.3|10996.5|31
1690847100000|2023-07-31 23:45:00|10997.3|10996.4|10997.9|10997.3|10998.2|10997.4|10997.3|10996.4|33
1690847400000|2023-07-31 23:50:00|10997.8|10997.2|10998.7|10997.8|10999.4|10998.5|10997.6|10996.8|41
1690847700000|2023-07-31 23:55:00|10998.6|10997.7|10997.2|10996.3|10998.7|10997.9|10997.2|10996.3|41
1690848000000|2023-08-01 00:00:00|10997.3|10996.4|10999.6|10998.7|11001.6|11000.7|10996.3|10995.4|161
1690848300000|2023-08-01 00:05:00|10999.8|10998.9|11000.1|10999.2|11002|11001.4|10999.5|10998.6|87
1690848600000|2023-08-01 00:10:00|11000|10999.1|10997.8|10997.2|11001.2|11000.6|10997.4|10996.5|71
1690848900000|2023-08-01 00:15:00|10997.9|10997.3|10998.4|10997.8|10999.3|10998.7|10997.1|10996.2|87
1690849200000|2023-08-01 00:20:00|10998.5|10997.9|10997.1|10996.5|10998.7|10998.1|10997|10996.4|48
1690849500000|2023-08-01 00:25:00|10997|10996.4|10993|10992.4|10997.1|10996.4|10991.8|10991.1|113
1690849800000|2023-08-01 00:30:00|10993.5|10992.9|10993.9|10993.3|10995|10994.4|10993.3|10992.7|96
1690850100000|2023-08-01 00:35:00|10994|10993.4|10993|10992.1|10994.7|10993.8|10992.5|10991.9|85
1690850400000|2023-08-01 00:40:00|10993.1|10992.2|10992.1|10991.5|10993.3|10992.6|10992.1|10991.4|83
1690850700000|2023-08-01 00:45:00|10992.2|10991.6|10992.9|10992.3|10994|10993.4|10992.2|10991.6|83
1690851000000|2023-08-01 00:50:00|10992.8|10992.2|10990.9|10990.3|10993.6|10993|10990.8|10990.2|179
1690851300000|2023-08-01 00:55:00|10990.6|10990|10989.3|10988.7|10991.5|10990.9|10988.8|10988|109
1690851600000|2023-08-01 01:00:00|10989.2|10988.6|10988.3|10987.7|10989.3|10988.7|10988|10987.4|112
1690851900000|2023-08-01 01:05:00|10988.4|10987.8|10990|10989.1|10991.4|10990.5|10988|10987.4|89
1690852200000|2023-08-01 01:10:00|10989.9|10989|10990|10989.1|10990.3|10989.5|10988.6|10987.7|98
1690852500000|2023-08-01 01:15:00|10989.8|10988.9|10990.2|10989.6|10991|10990.4|10988.9|10988|124
1690852800000|2023-08-01 01:20:00|10990.3|10989.7|10988.3|10987.7|10990.3|10989.7|10988|10987.4|56
1690853100000|2023-08-01 01:25:00|10988.1|10987.5|10988.3|10987.7|10988.9|10988.3|10988|10987.4|76
1690853400000|2023-08-01 01:30:00|10988.2|10987.6|10989|10988.1|10989.4|10988.8|10987.7|10987|152
1690853700000|2023-08-01 01:35:00|10989.1|10988.2|10988.5|10987.6|10990|10989.1|10988.4|10987.5|126
1690854000000|2023-08-01 01:40:00|10988.4|10987.5|10987.2|10986.3|10989.3|10988.4|10986.5|10985.6|186
1690854300000|2023-08-01 01:45:00|10987.1|10986.2|10987.5|10986.6|10987.9|10987|10984.6|10983.7|214
1690854600000|2023-08-01 01:50:00|10987.4|10986.5|10987.1|10986.5|10987.5|10986.9|10986.7|10986|79
1690854900000|2023-08-01 01:55:00|10987.2|10986.6|10986.4|10985.8|10987.9|10987.3|10986.1|10985.2|100
1690855200000|2023-08-01 02:00:00|10986.3|10985.7|10986.4|10985.8|10986.4|10985.8|10984.2|10983.6|112
1690855500000|2023-08-01 02:05:00|10986.7|10986.1|10986|10985.4|10987.5|10986.9|10985.8|10985.2|120
1690855800000|2023-08-01 02:10:00|10986.2|10985.6|10985.3|10984.7|10986.4|10985.7|10984.8|10984.2|94
1690856100000|2023-08-01 02:15:00|10985.4|10984.8|10985.6|10984.7|10987.7|10986.8|10985.1|10984.5|78
1690856400000|2023-08-01 02:20:00|10985.5|10984.6|10981|10980.1|10986.3|10985.7|10981|10980.1|135
1690856700000|2023-08-01 02:25:00|10980.9|10980|10983.2|10982.6|10983.8|10983.2|10980.9|10980|104
1690857000000|2023-08-01 02:30:00|10983.1|10982.5|10982.2|10981.6|10983.9|10983.3|10981.9|10981.3|72
1690857300000|2023-08-01 02:35:00|10982.3|10981.7|10984.1|10983.5|10984.5|10983.9|10982.3|10981.7|98
1690857600000|2023-08-01 02:40:00|10984|10983.4|10983.2|10982.6|10984.1|10983.5|10983.2|10982.6|65
1690857900000|2023-08-01 02:45:00|10983.3|10982.7|10982.8|10982.2|10984.1|10983.3|10982.7|10982.1|67
1690858200000|2023-08-01 02:50:00|10982.9|10982.3|10983.8|10983.2|10983.8|10983.2|10982.2|10981.6|68
1690858500000|2023-08-01 02:55:00|10983.9|10983.3|10985.7|10984.8|10986.1|10985.4|10983|10982.4|97
1690858800000|2023-08-01 03:00:00|10985.9|10985|10987.6|10987|10987.7|10987.1|10984.4|10983.6|111
1690859100000|2023-08-01 03:05:00|10987.4|10986.8|10988.1|10987.2|10988.5|10987.6|10986.4|10985.7|92
1690859400000|2023-08-01 03:10:00|10988.2|10987.3|10986.9|10986.3|10988.6|10987.7|10986.5|10985.9|69
1690859700000|2023-08-01 03:15:00|10987|10986.4|10988.8|10988.2|10989.2|10988.6|10987|10986.4|78
1690860000000|2023-08-01 03:20:00|10988.9|10988.3|10989.6|10988.7|10989.6|10988.8|10988.5|10987.7|63
1690860300000|2023-08-01 03:25:00|10989.5|10988.6|10987.9|10987|10989.7|10988.8|10987.8|10986.9|107
1690860600000|2023-08-01 03:30:00|10987.7|10986.8|10986.3|10985.7|10988|10987.4|10986.3|10985.7|65
1690860900000|2023-08-01 03:35:00|10986.4|10985.5|10985.6|10985|10986.7|10985.9|10985.5|10984.7|64
1690861200000|2023-08-01 03:40:00|10985.4|10984.8|10985.4|10984.8|10986.4|10985.8|10985.2|10984.6|64
1690861500000|2023-08-01 03:45:00|10985.3|10984.7|10985.6|10984.7|10986.6|10986|10985.2|10984.5|51
1690861800000|2023-08-01 03:50:00|10985.7|10984.8|10985.5|10984.9|10985.7|10985.1|10984.5|10983.9|49
1690862100000|2023-08-01 03:55:00|10985.6|10985|10986|10985.4|10986|10985.4|10985|10984.4|70
1690862400000|2023-08-01 04:00:00|10985.9|10985.3|10984|10983.4|10985.9|10985.3|10983.8|10983.2|46
1690862700000|2023-08-01 04:05:00|10984.1|10983.5|10984.1|10983.5|10984.8|10984.2|10983.9|10983.3|48
1690863000000|2023-08-01 04:10:00|10984|10983.4|10984.1|10983.5|10984.3|10983.7|10983.4|10982.6|44
1690863300000|2023-08-01 04:15:00|10984|10983.4|10982.7|10981.8|10984|10983.4|10982.4|10981.8|45
1690863600000|2023-08-01 04:20:00|10982.9|10982|10984.1|10983.5|10984.3|10983.5|10982.9|10982|52
1690863900000|2023-08-01 04:25:00|10984.2|10983.6|10985.7|10984.8|10987.3|10986.4|10983.7|10983.1|94
1690864200000|2023-08-01 04:30:00|10985.8|10984.9|10987.1|10986.2|10988.3|10987.4|10983.1|10982.2|354
1690864500000|2023-08-01 04:35:00|10987|10986.1|10986.2|10985.3|10988.2|10987.3|10984.9|10984.1|125
1690864800000|2023-08-01 04:40:00|10986.1|10985.2|10987.5|10986.6|10988.4|10987.5|10985.3|10984.4|120
1690865100000|2023-08-01 04:45:00|10987.6|10986.7|10988.1|10987.5|10989.4|10988.8|10987.5|10986.6|92
1690865400000|2023-08-01 04:50:00|10988|10987.4|10989|10988.4|10990.7|10990.1|10988|10987.4|112
1690865700000|2023-08-01 04:55:00|10988.9|10988.3|10990.7|10989.8|10991.5|10990.6|10987.9|10987.3|126
1690866000000|2023-08-01 05:00:00|10990.6|10989.7|10991.5|10990.6|10992|10991.1|10988.9|10988|167
1690866300000|2023-08-01 05:05:00|10991.4|10990.5|10990.1|10989.2|10993|10992.1|10989.4|10988.8|101
1690866600000|2023-08-01 05:10:00|10989.9|10989|10987.3|10986.7|10990.6|10989.7|10987.3|10986.5|106
1690866900000|2023-08-01 05:15:00|10987.4|10986.8|10987.7|10987.1|10988.7|10988|10987.2|10986.3|109
1690867200000|2023-08-01 05:20:00|10987.6|10987|10991|10990.4|10992|10991.1|10987|10986.4|169
1690867500000|2023-08-01 05:25:00|10991.1|10990.5|10993.4|10992.8|10994.2|10993.6|10991.1|10990.5|115
1690867800000|2023-08-01 05:30:00|10993.5|10992.9|10994.1|10993.2|10995.2|10994.6|10993.5|10992.9|110
1690868100000|2023-08-01 05:35:00|10994.2|10993.3|10992.5|10991.9|10995|10994.1|10991.9|10991.3|102
1690868400000|2023-08-01 05:40:00|10992.4|10991.8|10991.6|10991|10992.8|10992.2|10990.8|10990.2|88
1690868700000|2023-08-01 05:45:00|10991.4|10990.8|10990.4|10989.5|10993.4|10992.8|10990.1|10989.2|127
1690869000000|2023-08-01 05:50:00|10990.5|10989.6|10991.9|10991.3|10992.1|10991.5|10990|10989.1|132
1690869300000|2023-08-01 05:55:00|10992.1|10991.2|10999.3|10998.4|10999.4|10998.8|10992.1|10991.2|217
1690869600000|2023-08-01 06:00:00|10999.2|10998.3|10998.4|10997.8|10999.6|10999|10997.1|10996.2|208
1690869900000|2023-08-01 06:05:00|10998.6|10998|10996.2|10995.6|10999.3|10998.4|10996|10995.2|176
1690870200000|2023-08-01 06:10:00|10996|10995.4|10992.7|10991.8|10996|10995.4|10992|10991.4|179
1690870500000|2023-08-01 06:15:00|10993|10992.1|10990.5|10989.6|10993.1|10992.2|10988.9|10988.3|115
1690870800000|2023-08-01 06:20:00|10990.6|10989.7|10990.4|10989.8|10990.8|10990.2|10989.1|10988.4|99
1690871100000|2023-08-01 06:25:00|10990.3|10989.7|10994.7|10993.8|10994.8|10994.1|10990.1|10989.5|140
1690871400000|2023-08-01 06:30:00|10994.6|10993.7|10998.4|10997.8|10998.7|10998.1|10994.3|10993.6|171
1690871700000|2023-08-01 06:35:00|10998.6|10998|11000|10999.4|11000.9|11000|10996.9|10996.3|185
1690872000000|2023-08-01 06:40:00|10999.8|10999.2|10996.9|10996.3|11000.2|10999.6|10996|10995.4|171
1690872300000|2023-08-01 06:45:00|10997|10996.4|10995.3|10994.4|10997.4|10996.8|10994.6|10994|161
1690872600000|2023-08-01 06:50:00|10995.4|10994.5|10993|10992.1|10995.8|10995.1|10992.7|10991.8|158
1690872900000|2023-08-01 06:55:00|10993.1|10992.2|10995.2|10994.3|10996.8|10996.2|10993.1|10992.2|140
1690873200000|2023-08-01 07:00:00|10995.1|10994.2|10983.8|10982.9|10995.3|10994.4|10982.9|10982.3|350
1690873500000|2023-08-01 07:05:00|10983.9|10983|10973.1|10972.2|10984.1|10983.2|10972.6|10971.7|369
1690873800000|2023-08-01 07:10:00|10973.2|10972.3|10973.3|10972.4|10976.7|10975.8|10970.7|10969.8|345
1690874100000|2023-08-01 07:15:00|10973.4|10972.5|10976.9|10976|10979.4|10978.6|10972.7|10971.8|319
1690874400000|2023-08-01 07:20:00|10976.8|10975.9|10979.4|10978.8|10979.7|10979.1|10976.1|10975.4|272
1690874700000|2023-08-01 07:25:00|10979.5|10978.9|10976.5|10975.9|10982.6|10982|10976.5|10975.9|314
1690875000000|2023-08-01 07:30:00|10976.6|10976|10978.5|10977.9|10981.2|10980.6|10976.6|10976|262
1690875300000|2023-08-01 07:35:00|10978.7|10977.8|10978.1|10977.5|10982.7|10982|10976.5|10975.9|313
1690875600000|2023-08-01 07:40:00|10978.4|10977.8|10980.8|10979.9|10981.3|10980.4|10977|10976.3|207
1690875900000|2023-08-01 07:45:00|10980.9|10980|10974.8|10973.9|10985.8|10985|10973.9|10973|319
1690876200000|2023-08-01 07:50:00|10974.9|10974|10981|10979.8|10981.1|10980.1|10974.7|10973.8|259
1690876500000|2023-08-01 07:55:00|10980.9|10980|10980.2|10979.3|10981.8|10980.9|10979.3|10978.5|212
1690876800000|2023-08-01 08:00:00|10980.1|10979.2|10977.5|10976.9|10980.7|10979.8|10974.6|10973.8|350
1690877100000|2023-08-01 08:05:00|10977.4|10976.8|10981.5|10980.9|10981.5|10980.9|10975.4|10974.8|237
1690877400000|2023-08-01 08:10:00|10981.4|10980.8|10985.8|10984.9|10987.3|10986.4|10980.4|10979.5|244
1690877700000|2023-08-01 08:15:00|10985.7|10984.8|10982.6|10982|10986.4|10985.5|10982.1|10981.4|241
1690878000000|2023-08-01 08:20:00|10982.7|10982.1|10979.2|10978.6|10984.2|10983.4|10979.2|10978.4|291
1690878300000|2023-08-01 08:25:00|10979.3|10978.7|10979.5|10978.9|10979.6|10979|10976.9|10976.3|169
1690878600000|2023-08-01 08:30:00|10979.3|10978.7|10973.1|10972.2|10979.6|10978.7|10972.5|10971.6|254
1690878900000|2023-08-01 08:35:00|10973.2|10972.3|10974.2|10973.3|10976.5|10975.6|10972.6|10971.7|297
1690879200000|2023-08-01 08:40:00|10974.1|10973.2|10971.9|10971.3|10974.3|10973.4|10971.2|10970.6|187
1690879500000|2023-08-01 08:45:00|10971.8|10971|10976.3|10975.7|10977|10976.2|10971.6|10970.8|182
1690879800000|2023-08-01 08:50:00|10976.6|10976|10977.1|10976.5|10979.6|10978.7|10975.8|10974.9|193
1690880100000|2023-08-01 08:55:00|10977.2|10976.6|10975.2|10974.3|10977.2|10976.6|10972.8|10971.9|206
1690880400000|2023-08-01 09:00:00|10974.9|10974|10971.8|10970.9|10976.3|10975.4|10971.8|10970.9|225
1690880700000|2023-08-01 09:05:00|10971.7|10970.8|10970.7|10970.1|10974.3|10973.6|10968.8|10968.2|185
1690881000000|2023-08-01 09:10:00|10970.6|10970|10967.5|10966.9|10971.1|10970.5|10967.2|10966.3|170
1690881300000|2023-08-01 09:15:00|10967.3|10966.7|10967.1|10966.5|10969.4|10968.6|10966.2|10965.6|147
1690881600000|2023-08-01 09:20:00|10967.2|10966.6|10970.5|10969.9|10971.1|10970.5|10966.8|10966.2|210
1690881900000|2023-08-01 09:25:00|10970.4|10969.8|10972.1|10971.5|10974|10973.3|10970.4|10969.8|168
1690882200000|2023-08-01 09:30:00|10972|10971.4|10974.1|10973.5|10975.4|10974.5|10971.5|10970.9|227
1690882500000|2023-08-01 09:35:00|10973.8|10973.2|10971.7|10971.1|10974|10973.4|10970.5|10969.9|132
1690882800000|2023-08-01 09:40:00|10971.9|10971.3|10972.7|10971.8|10972.8|10972.2|10970.7|10970.1|203
1690883100000|2023-08-01 09:45:00|10972.5|10971.6|10975.7|10975.1|10975.7|10975.1|10971.3|10970.4|153
1690883400000|2023-08-01 09:50:00|10976|10975.4|10974.5|10973.9|10976|10975.4|10973.6|10973|182
1690883700000|2023-08-01 09:55:00|10974.9|10974.3|10975.6|10975|10977|10976.4|10974.1|10973.4|143
1690884000000|2023-08-01 10:00:00|10975.7|10975.1|10978.6|10978|10978.7|10978.1|10975|10974.4|142
1690884300000|2023-08-01 10:05:00|10978.4|10977.8|10976.2|10975.6|10978.4|10977.8|10976|10975.4|156
1690884600000|2023-08-01 10:10:00|10976.1|10975.5|10975.5|10974.9|10976.8|10976.2|10974.9|10974.1|162
1690884900000|2023-08-01 10:15:00|10974.7|10974.1|10973.6|10973|10974.7|10974.1|10969.7|10969.1|175
1690885200000|2023-08-01 10:20:00|10973.7|10973.1|10973.1|10972.5|10974.1|10973.4|10971.9|10971.3|145
1690885500000|2023-08-01 10:25:00|10973.2|10972.6|10974.1|10973.5|10976.2|10975.3|10972.8|10972.2|131
1690885800000|2023-08-01 10:30:00|10974|10973.4|10973.3|10972.7|10974.2|10973.6|10972.7|10972.1|144
1690886100000|2023-08-01 10:35:00|10973.2|10972.6|10975|10974.1|10976.5|10975.9|10972.8|10972.2|138
1690886400000|2023-08-01 10:40:00|10974.9|10974|10976|10975.1|10977.3|10976.7|10973.5|10972.9|192
1690886700000|2023-08-01 10:45:00|10976.1|10975.2|10976.2|10975.6|10977.4|10976.8|10973.6|10973|205
1690887000000|2023-08-01 10:50:00|10976.1|10975.5|10979.7|10979.1|10980|10979.3|10975.8|10975.2|179
1690887300000|2023-08-01 10:55:00|10980.1|10979.5|10982.5|10981.9|10985|10984.4|10980.1|10979.5|243
1690887600000|2023-08-01 11:00:00|10982.6|10982|10980.2|10979.6|10982.6|10982|10979|10978.4|170
1690887900000|2023-08-01 11:05:00|10980.3|10979.7|10978.8|10978.2|10981.2|10980.5|10978.7|10978.1|119
1690888200000|2023-08-01 11:10:00|10978.6|10978|10978.7|10978.1|10981.1|10980.3|10978.1|10977.5|153
1690888500000|2023-08-01 11:15:00|10978.6|10978|10977|10976.4|10979.2|10978.6|10977|10976.4|130
1690888800000|2023-08-01 11:20:00|10976.9|10976.3|10979.3|10978.7|10979.6|10978.7|10975|10974.4|211
1690889100000|2023-08-01 11:25:00|10979.2|10978.6|10980.1|10979.5|10980.2|10979.6|10978.7|10978.1|89
1690889400000|2023-08-01 11:30:00|10979.9|10979.3|10978.1|10977.5|10979.9|10979.3|10976.9|10976.3|170
1690889700000|2023-08-01 11:35:00|10977.4|10976.8|10976.1|10975.5|10978.8|10978.2|10975.2|10974.6|206
1690890000000|2023-08-01 11:40:00|10975.9|10975.3|10977.3|10976.7|10978.1|10977.5|10975.4|10974.8|146
1690890300000|2023-08-01 11:45:00|10977.2|10976.6|10978.9|10978.3|10980|10979.4|10977.1|10976.5|160
1690890600000|2023-08-01 11:50:00|10979|10978.4|10976.9|10976.3|10979.2|10978.5|10974.6|10974|205
1690890900000|2023-08-01 11:55:00|10976.8|10976.2|10975.9|10975.3|10977.1|10976.5|10974.1|10973.5|210
1690891200000|2023-08-01 12:00:00|10975.8|10975.2|10976.9|10976.3|10977|10976.4|10972.6|10971.9|285
1690891500000|2023-08-01 12:05:00|10977|10976.4|10970|10969.4|10977.4|10976.5|10969.6|10969|252
1690891800000|2023-08-01 12:10:00|10970.1|10969.5|10961.7|10961.1|10970.9|10970.3|10960.9|10960.3|289
1690892100000|2023-08-01 12:15:00|10961.5|10960.9|10964.1|10963.5|10964.6|10964|10959|10958.3|250
1690892400000|2023-08-01 12:20:00|10964.2|10963.6|10959.1|10958.5|10964.7|10964.1|10956.7|10956.1|347
1690892700000|2023-08-01 12:25:00|10959.2|10958.6|10957.7|10957.1|10959.2|10958.6|10956.3|10955.7|283
1690893000000|2023-08-01 12:30:00|10957.8|10957.2|10961.2|10960.6|10961.2|10960.6|10956.9|10956.3|280
1690893300000|2023-08-01 12:35:00|10961.3|10960.7|10960.6|10960|10963.9|10963.3|10958.5|10957.8|333
1690893600000|2023-08-01 12:40:00|10960.7|10960.1|10960.9|10960|10961.9|10961.2|10959.1|10958.5|255
1690893900000|2023-08-01 12:45:00|10960.8|10959.9|10955.3|10954.7|10961.8|10961.2|10955.2|10954.6|259
1690894200000|2023-08-01 12:50:00|10955.2|10954.6|10955.5|10954.9|10955.9|10955.3|10952.8|10952.2|263
1690894500000|2023-08-01 12:55:00|10955.6|10955|10956.8|10956.2|10957.3|10956.7|10953.8|10953.2|310
1690894800000|2023-08-01 13:00:00|10957|10956.4|10961.4|10960.8|10961.4|10960.8|10956.3|10955.7|335
1690895100000|2023-08-01 13:05:00|10961.2|10960.6|10967.3|10966.4|10967.7|10967.1|10960.3|10959.7|310
1690895400000|2023-08-01 13:10:00|10967.4|10966.5|10971.7|10971.1|10971.7|10971.1|10964.8|10964.2|211
1690895700000|2023-08-01 13:15:00|10971.8|10971.2|10972.8|10972.2|10975.4|10974.8|10969.8|10969.2|293
1690896000000|2023-08-01 13:20:00|10972.9|10972.3|10974|10973.1|10975|10974.1|10970.9|10970.3|320
1690896300000|2023-08-01 13:25:00|10973.9|10973|10976.3|10975.7|10977.2|10976.3|10973.3|10972.4|291
1690896600000|2023-08-01 13:30:00|10976.4|10975.8|10972.1|10971.5|10978.1|10977.4|10971.9|10971.2|407
1690896900000|2023-08-01 13:35:00|10971.9|10971.3|10974.4|10973.8|10974.9|10974.3|10971.2|10970.3|343
1690897200000|2023-08-01 13:40:00|10974.1|10973.5|10971.3|10969.5|10974.4|10973.8|10970.8|10969.1|261
1690897500000|2023-08-01 13:45:00|10971.6|10969.4|10978.2|10977.6|10978.4|10977.8|10971.2|10969.1|357
1690897800000|2023-08-01 13:50:00|10978.1|10977.5|10977.4|10976.8|10978.4|10977.8|10975.5|10974.9|256
1690898100000|2023-08-01 13:55:00|10977.3|10976.7|10973.8|10971.5|10977.3|10976.7|10972.2|10971.3|427
1690898400000|2023-08-01 14:00:00|10975.4|10971|10977.9|10977|10989.7|10988.8|10975.4|10971|1157
1690898700000|2023-08-01 14:05:00|10978|10977.1|10973.6|10973|10978.9|10978|10970.1|10969.5|812
1690899000000|2023-08-01 14:10:00|10973.1|10972.5|10967.7|10966.8|10975.6|10975|10967.1|10966.3|663
1690899300000|2023-08-01 14:15:00|10967.6|10966.7|10965.1|10964.5|10967.7|10966.8|10963.4|10962.5|481
1690899600000|2023-08-01 14:20:00|10965.2|10964.6|10966.2|10965.6|10967.4|10966.8|10963|10962.2|384
1690899900000|2023-08-01 14:25:00|10966.1|10965.5|10968.1|10967.5|10969|10968.4|10962.2|10961.6|434
1690900200000|2023-08-01 14:30:00|10967.9|10967.3|10967|10966.4|10970|10969.2|10966.7|10965.9|404
1690900500000|2023-08-01 14:35:00|10966.9|10966.3|10974.7|10974.1|10975.1|10974.5|10966.9|10966.3|380
1690900800000|2023-08-01 14:40:00|10974.6|10974|10971.3|10970.7|10976.9|10976|10970|10969.1|394
1690901100000|2023-08-01 14:45:00|10971.2|10970.6|10965.9|10965.3|10971.4|10970.7|10961.3|10960.7|450
1690901400000|2023-08-01 14:50:00|10966|10965.4|10977|10976.4|10980.9|10980.3|10965.6|10964.7|489
1690901700000|2023-08-01 14:55:00|10977.1|10976.5|10978.6|10978|10981.6|10981|10972.3|10971.5|761
1690902000000|2023-08-01 15:00:00|10979|10978.4|10978.1|10977.2|10985.3|10984.5|10977.1|10976.2|684
1690902300000|2023-08-01 15:05:00|10978.2|10977.3|10972.2|10971.6|10978.2|10977.3|10971.2|10970.6|282
1690902600000|2023-08-01 15:10:00|10972.1|10971.5|10969.8|10969.2|10973.1|10972.2|10969.6|10968.7|274
1690902900000|2023-08-01 15:15:00|10969.9|10969.3|10966.1|10965.5|10970.5|10969.9|10965.2|10964.6|269
1690903200000|2023-08-01 15:20:00|10966|10965.4|10964.7|10964.1|10966.6|10966|10964.1|10963.5|228
1690903500000|2023-08-01 15:25:00|10964.6|10964|10962.8|10962.2|10967.8|10966.9|10962.3|10961.7|186
1690903800000|2023-08-01 15:30:00|10962.9|10962.3|10963.1|10962.5|10966.3|10965.7|10961.6|10960.8|217
1690904100000|2023-08-01 15:35:00|10963.2|10962.6|10967.8|10967.2|10968.5|10967.9|10962|10961.4|215
1690904400000|2023-08-01 15:40:00|10967.7|10967.1|10962.7|10961.8|10968.5|10967.9|10961.7|10961|194
1690904700000|2023-08-01 15:45:00|10962.6|10961.7|10963.3|10962.7|10965.3|10964.7|10961.1|10960.5|171
1690905000000|2023-08-01 15:50:00|10963.4|10962.8|10968.2|10967.6|10968.7|10968|10963.4|10962.8|193
1690905300000|2023-08-01 15:55:00|10968.4|10967.8|10970.7|10970.1|10971.9|10971|10968.4|10967.8|182
1690905600000|2023-08-01 16:00:00|10970.9|10970|10970|10969.1|10972.2|10971.3|10969.2|10968.6|141
1690905900000|2023-08-01 16:05:00|10970.3|10969.4|10972.1|10971.2|10972.3|10971.4|10970.3|10969.4|119
1690906200000|2023-08-01 16:10:00|10972|10971.1|10972.6|10971.7|10974.5|10973.6|10971.5|10970.6|121
1690906500000|2023-08-01 16:15:00|10972.8|10971.9|10976.8|10976.2|10976.8|10976.2|10972.4|10971.5|105
1690906800000|2023-08-01 16:20:00|10976.9|10976.3|10976.1|10975.5|10978.4|10977.8|10976.1|10975.5|124
1690907100000|2023-08-01 16:25:00|10976|10975.4|10973.4|10972.8|10976.1|10975.5|10972.7|10972.1|117
1690907400000|2023-08-01 16:30:00|10973.3|10972.7|10973.3|10972.7|10973.6|10973|10970.5|10969.9|111
1690907700000|2023-08-01 16:35:00|10973.4|10972.8|10972.2|10971.6|10974.6|10974|10972.1|10971.5|95
1690908000000|2023-08-01 16:40:00|10972.3|10971.7|10971.9|10971.3|10972.7|10972.1|10971.1|10970.5|84
1690908300000|2023-08-01 16:45:00|10972.1|10971.5|10969|10968.4|10972.1|10971.5|10968.8|10968.2|95
1690908600000|2023-08-01 16:50:00|10968.9|10968.3|10971.8|10971.2|10971.8|10971.2|10968.6|10968|94
1690908900000|2023-08-01 16:55:00|10972.2|10971.6|10972.4|10971.8|10973.1|10972.5|10969.8|10969.2|193
1690909200000|2023-08-01 17:00:00|10972.6|10972|10976.4|10975.5|10976.6|10976|10972.6|10972|175
1690909500000|2023-08-01 17:05:00|10976.5|10975.6|10973.9|10973.3|10976.8|10976.2|10973.9|10973.3|128
1690909800000|2023-08-01 17:10:00|10973.7|10973.1|10974.1|10973.5|10974.9|10974.3|10972.7|10972.1|106
1690910100000|2023-08-01 17:15:00|10974.2|10973.6|10971.7|10971.1|10974.2|10973.6|10971.6|10971|71
1690910400000|2023-08-01 17:20:00|10971.6|10971|10966.4|10965.8|10972.2|10971.6|10965.5|10964.9|125
1690910700000|2023-08-01 17:25:00|10966.6|10966|10967.3|10966.7|10967.8|10967.2|10966.3|10965.7|87
1690911000000|2023-08-01 17:30:00|10967.5|10966.9|10964.3|10963.7|10967.5|10966.9|10964.3|10963.7|67
1690911300000|2023-08-01 17:35:00|10964.6|10964|10964.2|10963.6|10965.8|10965.2|10964|10963.4|53
1690911600000|2023-08-01 17:40:00|10964.1|10963.5|10964.2|10963.6|10965.2|10964.6|10963.9|10963.3|63
1690911900000|2023-08-01 17:45:00|10964|10963.4|10964.7|10964.1|10965.2|10964.6|10964|10963.4|65
1690912200000|2023-08-01 17:50:00|10964.8|10964.2|10964.1|10963.5|10965.6|10965|10963.1|10962.5|79
1690912500000|2023-08-01 17:55:00|10964.6|10964|10963.8|10963.2|10964.6|10964|10963|10962.4|80
1690912800000|2023-08-01 18:00:00|10963.7|10963.1|10966.7|10966.1|10966.9|10966.3|10963.7|10963.1|89
1690913100000|2023-08-01 18:05:00|10966.8|10966.2|10969.3|10968.7|10969.3|10968.7|10966.5|10965.9|64
1690913400000|2023-08-01 18:10:00|10969|10968.4|10972.4|10971.8|10972.8|10972.2|10969|10968.4|56
1690913700000|2023-08-01 18:15:00|10972.3|10971.7|10973.3|10972.7|10973.9|10973.3|10972|10971.4|77
1690914000000|2023-08-01 18:20:00|10973.2|10972.6|10971.3|10970.7|10973.3|10972.7|10971.3|10970.7|71
1690914300000|2023-08-01 18:25:00|10971.4|10970.8|10970.6|10970|10972|10971.4|10969.7|10969.1|104
1690914600000|2023-08-01 18:30:00|10970.4|10969.8|10968.2|10967.6|10970.6|10970|10968.2|10967.6|91
1690914900000|2023-08-01 18:35:00|10968.3|10967.7|10968.8|10968.2|10969.4|10968.8|10968.3|10967.7|54
1690915200000|2023-08-01 18:40:00|10968.9|10968.3|10969.4|10968.8|10970.4|10969.8|10968.8|10968.2|81
1690915500000|2023-08-01 18:45:00|10969.3|10968.7|10972|10971.4|10972.7|10972.1|10969|10968.4|105
1690915800000|2023-08-01 18:50:00|10971.9|10971.3|10970.8|10970.2|10972.2|10971.6|10969.9|10969.3|86
1690916100000|2023-08-01 18:55:00|10971.3|10970.7|10974.1|10973.5|10974.9|10974.3|10971|10970.4|136
1690916400000|2023-08-01 19:00:00|10974|10973.4|10976.7|10975.8|10977.2|10976.6|10973.9|10973.3|140
1690916700000|2023-08-01 19:05:00|10976.6|10975.7|10975.4|10974.8|10976.7|10975.8|10975|10974.4|112
1690917000000|2023-08-01 19:10:00|10975.5|10974.9|10977.5|10976.9|10977.5|10976.9|10975.5|10974.9|110
1690917300000|2023-08-01 19:15:00|10977.3|10976.7|10977|10976.4|10977.3|10976.7|10976.3|10975.7|74
1690917600000|2023-08-01 19:20:00|10977.1|10976.5|10978.5|10977.9|10979.7|10979.1|10976|10975.4|60
1690917900000|2023-08-01 19:25:00|10978.3|10977.7|10979.5|10978.9|10980.5|10979.9|10977.6|10977|109
1690918200000|2023-08-01 19:30:00|10979.4|10978.8|10983|10982.4|10983.2|10982.6|10979.4|10978.8|92
1690918500000|2023-08-01 19:35:00|10982.9|10982.3|10984.6|10984|10985|10984.4|10982.9|10982.3|114
1690918800000|2023-08-01 19:40:00|10984.4|10983.8|10985|10984.4|10985.4|10984.8|10984.3|10983.7|59
1690919100000|2023-08-01 19:45:00|10984.9|10984.3|10984.7|10984.1|10985.3|10984.7|10984.4|10983.8|73
1690919400000|2023-08-01 19:50:00|10984.8|10984.2|10983.9|10983.3|10985.2|10984.3|10983.4|10982.8|114
1690919700000|2023-08-01 19:55:00|10983.8|10983.2|10982.9|10982.3|10983.8|10983.2|10981.7|10981.1|95
1690920000000|2023-08-01 20:00:00|10982.2|10981.6|10981.5|10980.9|10982.4|10981.8|10980.9|10980.3|90
1690920300000|2023-08-01 20:05:00|10981.4|10980.8|10981.8|10980.9|10982|10981.3|10981.3|10980.7|28
1690920600000|2023-08-01 20:10:00|10981.9|10981|10982.3|10981.7|10982.3|10981.7|10981.3|10980.6|18
1690920900000|2023-08-01 20:15:00|10982.4|10981.5|10981.7|10981.1|10982.4|10981.7|10980.9|10980.2|43
1690921200000|2023-08-01 20:20:00|10981.6|10981|10983.7|10983.1|10983.7|10983.1|10981.6|10981|47
1690921500000|2023-08-01 20:25:00|10983.8|10983.2|10984.2|10983.6|10984.8|10984.2|10982.7|10982.1|49
1690921800000|2023-08-01 20:30:00|10984.4|10983.8|10983.2|10982.6|10984.4|10983.8|10982.9|10982.3|33
1690922100000|2023-08-01 20:35:00|10983.3|10982.4|10982.6|10982|10983.8|10982.9|10982.5|10981.9|55
1690922400000|2023-08-01 20:40:00|10982.7|10982.1|10983.5|10982.6|10984|10983.1|10982.7|10982.1|32
1690922700000|2023-08-01 20:45:00|10983.6|10982.7|10983.7|10982.8|10983.9|10983|10983.2|10982.3|69
1690923000000|2023-08-01 20:50:00|10983.6|10982.7|10984.4|10983.8|10984.6|10983.8|10983.4|10982.6|36
1690923300000|2023-08-01 20:55:00|10984.7|10983.5|10986.8|10982.3|10987.4|10984.3|10984.7|10980.5|198
1690923600000|2023-08-01 21:00:00|10987.6|10981.5|10987.2|10980.6|10987.6|10981.5|10987.2|10980.6|4
1690923900000|2023-08-01 21:05:00|10986.8|10980.2|10987.1|10980.5|10987.6|10981|10986.8|10980.2|7
1690924200000|2023-08-01 21:10:00|10987|10980.4|10986.9|10980.3|10988.6|10982|10986.1|10979.5|12
1690924500000|2023-08-01 21:15:00|10986.7|10980.1|10989.5|10982.9|10997.3|10990.7|10986.3|10979.7|88
1690924800000|2023-08-01 21:20:00|10989.6|10983|10992.3|10985.7|10995.7|10989.1|10989.5|10982.9|82
1690925100000|2023-08-01 21:25:00|10992.4|10985.8|10992.5|10985.9|10995.6|10989|10992.3|10985.7|95
1690925400000|2023-08-01 21:30:00|10992.6|10986|10994|10987.4|10994.8|10988.2|10992.3|10985.7|59
1690925700000|2023-08-01 21:35:00|10994.1|10987.5|10997.8|10991.2|10999.8|10993.2|10993.9|10987.3|162
1690926000000|2023-08-01 21:40:00|10997.7|10991.1|11000.5|10994.5|11000.9|10994.5|10997.2|10990.6|113
1690926300000|2023-08-01 21:45:00|11000.2|10994.3|11002.3|10995.7|11002.5|10996.9|10999.9|10993.9|235
1690926600000|2023-08-01 21:50:00|11002.2|10995.6|11017|11010.4|11017.6|11011|11002.1|10995.5|234
1690926900000|2023-08-01 21:55:00|11017.1|11010.5|11020.8|11016.9|11022.7|11017.6|11014.1|11009|165
1690927200000|2023-08-01 22:00:00|11020.9|11015.1|11016.2|11014.1|11020.9|11016.4|11011.4|11005.1|421
1690927500000|2023-08-01 22:05:00|11015.9|11014.4|11014.4|11013|11018.7|11017.8|11013.3|11012.4|271
1690927800000|2023-08-01 22:10:00|11014.5|11013.2|11006|11005.1|11015.3|11013.9|11006|11005.1|272
1690928100000|2023-08-01 22:15:00|11005.9|11005|11007.7|11006.8|11010.3|11009.4|11002.7|11001.8|232
1690928400000|2023-08-01 22:20:00|11007.6|11006.7|11005.3|11004.4|11007.7|11006.8|11003.4|11002.5|183
1690928700000|2023-08-01 22:25:00|11005.4|11004.5|11003.3|11002.4|11005.4|11004.5|11002.1|11001.2|97
1690929000000|2023-08-01 22:30:00|11003.4|11002.5|10999.8|10998.9|11004.2|11003.3|10998.9|10998|102
1690929300000|2023-08-01 22:35:00|10999.7|10998.8|11000.3|10999.4|11002.4|11001.5|10999.6|10998.7|79
1690929600000|2023-08-01 22:40:00|11000.6|10999.7|11003.6|11002.7|11003.6|11002.7|10999.9|10999|130
1690929900000|2023-08-01 22:45:00|11003.2|11002.3|11005|11004.1|11006.1|11005.2|11002.6|11001.7|147
1690930200000|2023-08-01 22:50:00|11005.1|11004.2|11008.4|11007.5|11009|11008.1|11005.1|11004.2|85
1690930500000|2023-08-01 22:55:00|11008.5|11007.6|11009.8|11008.9|11010.2|11009.3|11008.2|11007.3|110
1690930800000|2023-08-01 23:00:00|11009.6|11008.7|11007.6|11006.7|11009.6|11008.7|11005.1|11004.2|145
1690931100000|2023-08-01 23:05:00|11007.5|11006.6|11007.6|11006.7|11008.4|11007.5|11006|11005.1|165
1690931400000|2023-08-01 23:10:00|11007.5|11006.6|11010.5|11009.6|11010.7|11009.8|11007.5|11006.6|98
1690931700000|2023-08-01 23:15:00|11010.6|11009.7|11009.4|11008.5|11010.7|11009.8|11008.9|11008|125
1690932000000|2023-08-01 23:20:00|11009.2|11008.3|11012.3|11011.4|11014.5|11013.6|11008.9|11008|133
1690932300000|2023-08-01 23:25:00|11012.2|11011.3|11013.6|11012.7|11013.9|11013|11011.7|11010.8|84
1690932600000|2023-08-01 23:30:00|11013.7|11012.8|11015.9|11015|11017.3|11016.4|11012.6|11011.7|114
1690932900000|2023-08-01 23:35:00|11016|11015.1|11014.1|11013.5|11016.4|11015.5|11012.8|11012.2|86
1690933200000|2023-08-01 23:40:00|11014|11013.4|11013.8|11012.9|11014.9|11014.3|11013.7|11012.9|59
1690933500000|2023-08-01 23:45:00|11013.7|11012.8|11013.9|11013|11014.4|11013.5|11012.8|11011.9|96
1690933800000|2023-08-01 23:50:00|11013.8|11012.9|11011.3|11010.4|11014.1|11013.2|11011.3|11010.4|76
1690934100000|2023-08-01 23:55:00|11011.2|11010.3|11008|11007.4|11013.1|11012.2|11007.8|11006.9|123
1690934400000|2023-08-02 00:00:00|11008.2|11007.6|11005.1|11004.5|11008.2|11007.6|11003|11002.4|202
1690934700000|2023-08-02 00:05:00|11005|11004.4|10997.8|10997.2|11005.3|11004.4|10997.2|10996.3|229
1690935000000|2023-08-02 00:10:00|10997.7|10997.1|10998.7|10997.8|10999.2|10998.3|10995.7|10994.8|176
1690935300000|2023-08-02 00:15:00|10998.8|10997.9|10997|10996.1|10999.9|10999|10996.2|10995.3|137
1690935600000|2023-08-02 00:20:00|10996.9|10996|10995.3|10994.4|10997|10996.1|10994.5|10993.6|121
1690935900000|2023-08-02 00:25:00|10995.2|10994.3|10995.8|10995.2|10996.3|10995.4|10994.1|10993.2|161
1690936200000|2023-08-02 00:30:00|10995.6|10995|10994.2|10993.3|10995.7|10995.1|10993.9|10993|125
1690936500000|2023-08-02 00:35:00|10994.3|10993.4|10995.5|10994.6|10996.8|10995.9|10993.3|10992.4|127
1690936800000|2023-08-02 00:40:00|10995.4|10994.5|10994.6|10993.7|10995.9|10995|10994|10993.1|167
1690937100000|2023-08-02 00:45:00|10994.5|10993.6|10998.4|10997.5|10998.4|10997.5|10994.1|10993.2|147
1690937400000|2023-08-02 00:50:00|10998.3|10997.4|10997.2|10996.3|10998.7|10997.8|10995.4|10994.5|179
1690937700000|2023-08-02 00:55:00|10997.1|10996.6|10996.7|10995.8|10998.4|10997.8|10996.2|10995.3|136
1690938000000|2023-08-02 01:00:00|10996.8|10995.9|10997.1|10996.2|10998|10997.1|10995.2|10994.6|124
1690938300000|2023-08-02 01:05:00|10997|10996.1|10997.2|10996.3|10999.1|10998.2|10996.9|10996|102
1690938600000|2023-08-02 01:10:00|10997.1|10996.2|10997.3|10996.4|10999.2|10998.4|10996.5|10995.6|106
1690938900000|2023-08-02 01:15:00|10997.4|10996.5|10998.1|10997.2|10998.1|10997.2|10994.9|10994|150
1690939200000|2023-08-02 01:20:00|10998|10997.1|10998.2|10997.6|10999|10998.4|10996.7|10995.8|141
1690939500000|2023-08-02 01:25:00|10998.1|10997.5|10997.5|10996.9|10998.2|10997.6|10996.7|10996.1|105
1690939800000|2023-08-02 01:30:00|10997.3|10996.7|11000|10999.1|11000.1|10999.2|10996.8|10995.9|232
1690940100000|2023-08-02 01:35:00|11000.2|10999.3|11006.6|11005.7|11006.8|11005.9|10999.2|10998.3|261
1690940400000|2023-08-02 01:40:00|11006.4|11005.5|11004.8|11003.9|11007.7|11006.8|11003.7|11002.8|191
1690940700000|2023-08-02 01:45:00|11005|11004.1|11000.7|10999.8|11006.1|11005.2|11000.7|10999.8|150
1690941000000|2023-08-02 01:50:00|11000.6|10999.7|10996.9|10996|11001.1|11000.2|10996.9|10996|138
1690941300000|2023-08-02 01:55:00|10996.7|10995.8|10991.9|10991.3|10997|10996.1|10991.7|10991.1|190
1690941600000|2023-08-02 02:00:00|10991.8|10991.2|10989.6|10989|10992.5|10991.9|10988.9|10988.1|173
1690941900000|2023-08-02 02:05:00|10989.5|10988.9|10990.5|10989.9|10990.7|10990.1|10989.4|10988.8|122
1690942200000|2023-08-02 02:10:00|10990.9|10990.3|10989.9|10989|10990.9|10990.3|10987.8|10986.9|150
1690942500000|2023-08-02 02:15:00|10989.8|10988.9|10989|10988.1|10989.9|10989.1|10988.5|10987.6|118
1690942800000|2023-08-02 02:20:00|10989.1|10988.2|10988.9|10988.3|10989.8|10989.2|10988.5|10987.6|80
1690943100000|2023-08-02 02:25:00|10989.3|10988.7|10988.6|10988|10989.4|10988.8|10986.9|10986.3|118
1690943400000|2023-08-02 02:30:00|10988.8|10988.2|10989.1|10988.2|10989.6|10988.8|10988.4|10987.5|113
1690943700000|2023-08-02 02:35:00|10988.9|10988|10986.9|10986.3|10989|10988.1|10986.6|10985.7|142
1690944000000|2023-08-02 02:40:00|10987|10986.1|10985.9|10985.3|10988.3|10987.7|10985.4|10984.8|90
1690944300000|2023-08-02 02:45:00|10986|10985.4|10986.4|10985.8|10987.1|10986.2|10985.5|10984.6|137
1690944600000|2023-08-02 02:50:00|10986.5|10985.9|10981.4|10980.8|10986.8|10986.2|10981|10980.1|220
1690944900000|2023-08-02 02:55:00|10981.2|10980.3|10984.7|10984.1|10985.8|10984.9|10980.7|10980.1|185
1690945200000|2023-08-02 03:00:00|10984.8|10984.2|10984|10983.1|10984.8|10984.2|10983.2|10982.6|99
1690945500000|2023-08-02 03:05:00|10983.9|10983|10984|10983.1|10985.2|10984.6|10983|10982.4|118
1690945800000|2023-08-02 03:10:00|10984.1|10983.2|10981.9|10981.3|10984.7|10983.8|10981.6|10980.7|158
1690946100000|2023-08-02 03:15:00|10982|10981.4|10982|10981.4|10983.2|10982.4|10980.7|10980.1|139
1690946400000|2023-08-02 03:20:00|10982.1|10981.5|10984.4|10983.8|10984.6|10984|10982|10981.4|117
1690946700000|2023-08-02 03:25:00|10984.3|10983.7|10986.4|10985.8|10986.8|10986.2|10984.2|10983.6|127
1690947000000|2023-08-02 03:30:00|10986.2|10985.6|10987.7|10987.1|10988.3|10987.7|10985.6|10985|80
1690947300000|2023-08-02 03:35:00|10987.6|10987|10987.6|10987|10989.1|10988.5|10987.4|10986.8|106
1690947600000|2023-08-02 03:40:00|10987.7|10987.1|10987|10986.4|10989.1|10988.5|10987|10986.4|76
1690947900000|2023-08-02 03:45:00|10986.9|10986.3|10983.9|10983.3|10986.9|10986.3|10982.9|10982|141
1690948200000|2023-08-02 03:50:00|10984|10983.4|10985.8|10985.2|10986.9|10986.3|10983.5|10982.7|122
1690948500000|2023-08-02 03:55:00|10985.9|10985.3|10987.3|10986.7|10988|10987.4|10985.6|10984.8|86
1690948800000|2023-08-02 04:00:00|10987.2|10986.6|10985.2|10984.6|10988.5|10987.9|10983.8|10983.2|112
1690949100000|2023-08-02 04:05:00|10985.1|10984.5|10985.4|10984.8|10985.5|10984.9|10983.8|10983.2|61
1690949400000|2023-08-02 04:10:00|10985.1|10984.5|10984.3|10983.7|10985.1|10984.5|10983.4|10982.8|69
1690949700000|2023-08-02 04:15:00|10984.4|10983.8|10983.8|10983.2|10985.2|10984.6|10983|10982.4|63
1690950000000|2023-08-02 04:20:00|10983.6|10983|10983.4|10982.8|10983.9|10983.3|10981.9|10981.3|64
1690950300000|2023-08-02 04:25:00|10983.3|10982.7|10984.1|10983.2|10984.2|10983.3|10982.8|10981.9|108
1690950600000|2023-08-02 04:30:00|10984.3|10983.4|10984.7|10984.1|10985.3|10984.5|10984.3|10983.4|57
1690950900000|2023-08-02 04:35:00|10984.5|10983.9|10985.2|10984.3|10985.3|10984.5|10982.7|10982.1|103
1690951200000|2023-08-02 04:40:00|10985.3|10984.4|10986.3|10985.7|10987.3|10986.5|10985|10984.3|67
1690951500000|2023-08-02 04:45:00|10986.4|10985.8|10986.5|10985.6|10987.5|10986.9|10985.5|10984.9|107
1690951800000|2023-08-02 04:50:00|10986.6|10985.7|10984.2|10983.3|10986.7|10986.1|10982.5|10981.6|171
1690952100000|2023-08-02 04:55:00|10984.4|10983.5|10989.8|10988.9|10989.8|10989.1|10984.4|10983.5|149
1690952400000|2023-08-02 05:00:00|10989.9|10989|10994.2|10993.3|10994.7|10994|10989.3|10988.4|273
1690952700000|2023-08-02 05:05:00|10994.3|10993.4|10994.3|10993.4|10994.9|10994|10993.5|10992.6|155
1690953000000|2023-08-02 05:10:00|10994.6|10993.7|10998|10997.1|10998|10997.1|10994.6|10993.7|151
1690953300000|2023-08-02 05:15:00|10998.3|10997.4|10999.6|10998.7|11001.2|11000.3|10997.2|10996.3|191
1690953600000|2023-08-02 05:20:00|10999.5|10998.6|10998.4|10997.5|11000.1|10999.4|10997.7|10996.8|152
1690953900000|2023-08-02 05:25:00|10998.3|10997.4|10997.6|10996.7|10999.2|10998.6|10996.9|10996|128
1690954200000|2023-08-02 05:30:00|10997.5|10996.6|10994.9|10994|10997.6|10996.7|10993.6|10992.7|186
1690954500000|2023-08-02 05:35:00|10995|10994.1|10997.1|10996.2|10997.4|10996.5|10994.4|10993.5|118
1690954800000|2023-08-02 05:40:00|10997|10996.1|10994.1|10993.2|10997.4|10996.5|10993.1|10992.2|139
1690955100000|2023-08-02 05:45:00|10994|10993.1|10992|10991.1|10994.3|10993.4|10991.9|10991.1|171
1690955400000|2023-08-02 05:50:00|10991.9|10991|10993.8|10993.2|10994.8|10994.2|10991|10990.1|127
1690955700000|2023-08-02 05:55:00|10993.9|10993.3|10994.8|10993.9|10995.8|10995.2|10991.5|10990.9|261
1690956000000|2023-08-02 06:00:00|10995|10994.4|10991.9|10991|10995.9|10995.3|10990.1|10989.5|256
1690956300000|2023-08-02 06:05:00|10992|10991.1|10987.5|10986.6|10992.4|10991.5|10987.5|10986.6|229
1690956600000|2023-08-02 06:10:00|10987.3|10986.4|10983.7|10983.1|10987.7|10987.1|10983.7|10983.1|245
1690956900000|2023-08-02 06:15:00|10983.6|10983|10982.9|10982.3|10983.8|10983.2|10982.3|10981.5|159
1690957200000|2023-08-02 06:20:00|10983|10982.4|10982.7|10982.1|10985.6|10984.7|10982.6|10981.8|198
1690957500000|2023-08-02 06:25:00|10982.8|10982.2|10981.9|10981.3|10986.9|10986|10981.8|10981.2|218
1690957800000|2023-08-02 06:30:00|10981.8|10981.2|10987.4|10986.8|10987.5|10986.9|10981.7|10981.1|224
1690958100000|2023-08-02 06:35:00|10987.3|10986.5|10989.6|10989|10991.5|10990.9|10987|10986.4|289
1690958400000|2023-08-02 06:40:00|10989.9|10989.3|10994|10993.1|10994.2|10993.4|10989.4|10988.8|219
1690958700000|2023-08-02 06:45:00|10994.1|10993.2|10993.4|10992.8|10996.6|10996|10992.9|10992.3|151
1690959000000|2023-08-02 06:50:00|10993.5|10992.9|10994.4|10993.8|10995.6|10995|10992.3|10991.7|178
1690959300000|2023-08-02 06:55:00|10994.2|10993.6|10990.3|10989.4|10994.8|10994.2|10989.4|10988.8|192
1690959600000|2023-08-02 07:00:00|10990.4|10989.5|10984.6|10984|10990.4|10989.5|10984.1|10983.5|407
1690959900000|2023-08-02 07:05:00|10984.7|10984.1|10987.3|10986.7|10989.2|10988.5|10983.8|10983.1|490
1690960200000|2023-08-02 07:10:00|10987.2|10986.6|10988.2|10987.3|10990|10989.4|10985.5|10984.9|276
1690960500000|2023-08-02 07:15:00|10988.1|10987.2|10986.7|10986.1|10989.5|10988.9|10985.3|10984.7|365
1690960800000|2023-08-02 07:20:00|10986.8|10986.2|10983|10982.4|10989.3|10988.7|10982.3|10981.5|289
1690961100000|2023-08-02 07:25:00|10983.1|10982.5|10986.2|10985.6|10987.1|10986.5|10982.4|10981.8|257
1690961400000|2023-08-02 07:30:00|10986.4|10985.8|10994.5|10993.9|10994.5|10993.9|10986.4|10985.8|285
1690961700000|2023-08-02 07:35:00|10994.6|10994|10991.5|10990.6|10997.6|10997|10991.2|10990.3|371
1690962000000|2023-08-02 07:40:00|10991.4|10990.5|10993.4|10992.5|10996.9|10996.2|10990.2|10989.3|345
1690962300000|2023-08-02 07:45:00|10993.3|10992.4|10991|10990.4|10993.9|10993.3|10989|10988.1|344
1690962600000|2023-08-02 07:50:00|10990.9|10990.3|10990.7|10989.8|10995.5|10994.9|10989.9|10989.2|371
1690962900000|2023-08-02 07:55:00|10990.8|10989.9|10990.3|10989.7|10991.9|10991.3|10987|10986.1|349
1690963200000|2023-08-02 08:00:00|10990.6|10990|10986.4|10985.8|10992.9|10992.3|10986.1|10985.5|452
1690963500000|2023-08-02 08:05:00|10986.3|10985.7|10978.5|10977.9|10988.8|10988.2|10976.4|10975.8|369
1690963800000|2023-08-02 08:10:00|10978.3|10977.7|10983.7|10983.1|10985.1|10984.5|10977.3|10976.7|401
1690964100000|2023-08-02 08:15:00|10983.8|10983.2|10985.4|10984.8|10986.7|10986.1|10983.4|10982.8|269
1690964400000|2023-08-02 08:20:00|10985.5|10984.9|10986.8|10986.2|10987.6|10986.9|10982.5|10981.9|302
1690964700000|2023-08-02 08:25:00|10986.9|10986.3|10989|10988.4|10990.8|10990.2|10986.9|10986.2|298
1690965000000|2023-08-02 08:30:00|10989.1|10988.5|10988|10987.4|10989.2|10988.5|10985.3|10984.7|318
1690965300000|2023-08-02 08:35:00|10988.4|10987.8|10984.6|10984|10988.5|10987.9|10981.6|10980.7|264
1690965600000|2023-08-02 08:40:00|10984.7|10984.1|10983.8|10982.9|10986.5|10985.9|10981.6|10981|350
1690965900000|2023-08-02 08:45:00|10983.7|10982.8|10984.8|10984.2|10985.1|10984.5|10981.2|10980.6|244
1690966200000|2023-08-02 08:50:00|10985|10984.4|10985.9|10985.3|10986.8|10986.2|10983.8|10983.2|278
1690966500000|2023-08-02 08:55:00|10985.7|10985.1|10984.6|10984|10987.3|10986.7|10983.9|10983.3|238
1690966800000|2023-08-02 09:00:00|10984.5|10983.9|10983.3|10982.7|10985.4|10984.8|10981.6|10981|252
1690967100000|2023-08-02 09:05:00|10983.2|10982.6|10980.5|10979.9|10983.2|10982.6|10980.4|10979.5|236
1690967400000|2023-08-02 09:10:00|10980.7|10980.1|10982|10981.4|10983.1|10982.5|10980.1|10979.5|195
1690967700000|2023-08-02 09:15:00|10982.3|10981.7|10983.2|10982.6|10984.8|10984.2|10981.7|10981.1|206
1690968000000|2023-08-02 09:20:00|10983.4|10982.8|10981.6|10981|10984.8|10984|10980.5|10979.9|210
1690968300000|2023-08-02 09:25:00|10981.5|10980.9|10980.6|10980|10981.5|10980.9|10978.3|10977.5|223
1690968600000|2023-08-02 09:30:00|10980.7|10980.1|10981.6|10980.7|10982|10981.4|10978.5|10977.9|155
1690968900000|2023-08-02 09:35:00|10981.7|10980.8|10979.1|10978.2|10982.2|10981.3|10978.3|10977.4|181
1690969200000|2023-08-02 09:40:00|10979.2|10978.3|10978.6|10978|10980.3|10979.7|10977.8|10977.2|225
1690969500000|2023-08-02 09:45:00|10978.7|10978.1|10978.9|10978.3|10981.8|10980.9|10976.6|10976|197
1690969800000|2023-08-02 09:50:00|10978.6|10978|10978.8|10978.2|10980.2|10979.6|10978.2|10977.6|111
1690970100000|2023-08-02 09:55:00|10978.7|10978.1|10980.9|10980.3|10983|10982.4|10977.1|10976.5|224
1690970400000|2023-08-02 10:00:00|10980.7|10980.1|10976.6|10976|10980.9|10980.3|10976.1|10975.5|181
1690970700000|2023-08-02 10:05:00|10976.9|10976.3|10978|10977.4|10979.5|10978.9|10976.9|10976.3|208
1690971000000|2023-08-02 10:10:00|10977.6|10977|10973.3|10972.4|10980|10979.4|10972.1|10971.5|269
1690971300000|2023-08-02 10:15:00|10973.4|10972.5|10971.6|10971|10973.8|10973.2|10970|10969.1|214
1690971600000|2023-08-02 10:20:00|10971.4|10970.8|10970.8|10970.2|10973.1|10972.5|10968.5|10967.9|218
1690971900000|2023-08-02 10:25:00|10970.9|10970.3|10972.7|10972.1|10974.4|10973.8|10970.4|10969.8|219
1690972200000|2023-08-02 10:30:00|10972.8|10972.2|10975.8|10975.2|10976|10975.4|10971.4|10970.8|200
1690972500000|2023-08-02 10:35:00|10975.9|10975.3|10978.7|10978.1|10979.8|10979.2|10975.9|10975.3|200
1690972800000|2023-08-02 10:40:00|10978.5|10977.9|10978.2|10977.6|10979|10978.4|10976.6|10975.8|249
1690973100000|2023-08-02 10:45:00|10978.3|10977.7|10978.3|10977.4|10980|10979.4|10977.3|10976.6|182
1690973400000|2023-08-02 10:50:00|10978.4|10977.5|10979.9|10979|10980.3|10979.6|10978|10977.1|205
1690973700000|2023-08-02 10:55:00|10979.8|10978.9|10979.1|10978.5|10980.6|10979.8|10976.5|10975.9|204
1690974000000|2023-08-02 11:00:00|10979.3|10978.4|10978.3|10977.7|10979.6|10979|10975.5|10974.9|268
1690974300000|2023-08-02 11:05:00|10978.4|10977.8|10978.8|10978.2|10979.7|10978.8|10976.3|10975.7|185
1690974600000|2023-08-02 11:10:00|10978.7|10978.1|10975.6|10975|10980.4|10979.8|10975.3|10974.7|234
1690974900000|2023-08-02 11:15:00|10975.5|10974.9|10975.8|10975.2|10978.7|10978.1|10975.3|10974.7|152
1690975200000|2023-08-02 11:20:00|10975.7|10975.1|10975.6|10975|10977.8|10977.2|10975.4|10974.8|195
1690975500000|2023-08-02 11:25:00|10975.5|10974.9|10976.6|10976|10977.6|10977|10974.2|10973.6|187
1690975800000|2023-08-02 11:30:00|10976.7|10976.1|10976.7|10976.1|10977.7|10977.1|10975.4|10974.8|193
1690976100000|2023-08-02 11:35:00|10976.8|10976.2|10975.2|10974.6|10978|10977.4|10974.4|10973.8|177
1690976400000|2023-08-02 11:40:00|10975.3|10974.7|10974.9|10974.3|10975.5|10974.9|10973.8|10973.2|158
1690976700000|2023-08-02 11:45:00|10974.8|10974.2|10974.6|10974|10975.7|10975.1|10973|10972.4|143
1690977000000|2023-08-02 11:50:00|10974.5|10973.9|10977.5|10976.6|10977.5|10976.6|10974.4|10973.8|194
1690977300000|2023-08-02 11:55:00|10977.4|10976.5|10978.8|10978.2|10978.8|10978.2|10976.8|10976.1|314
1690977600000|2023-08-02 12:00:00|10978.7|10978.1|10985.9|10985|10986.6|10985.8|10978.3|10977.7|335
1690977900000|2023-08-02 12:05:00|10986|10985.1|10985.3|10984.4|10987.5|10986.9|10984.6|10984|211
1690978200000|2023-08-02 12:10:00|10985.4|10984.7|10984.8|10982.8|10985.7|10985.1|10982.6|10981.7|231
1690978500000|2023-08-02 12:15:00|10985.5|10982.9|10976|10975.1|10985.5|10982.9|10967.6|10966.6|1096
1690978800000|2023-08-02 12:20:00|10975.8|10974.9|10971.3|10970.4|10975.8|10974.9|10970.2|10969.6|704
1690979100000|2023-08-02 12:25:00|10971.4|10970.5|10970.3|10969.7|10975.1|10974.3|10966.4|10965.6|580
1690979400000|2023-08-02 12:30:00|10971|10970.4|10963.3|10962.7|10974.5|10973.6|10961.6|10960.9|560
1690979700000|2023-08-02 12:35:00|10963.4|10962.8|10959.6|10958.7|10965.7|10965.1|10959.6|10958.7|557
1690980000000|2023-08-02 12:40:00|10959.9|10959|10963.4|10962.8|10964|10963.4|10958|10957.1|532
1690980300000|2023-08-02 12:45:00|10963|10962.4|10967.3|10966.4|10968.1|10967.2|10960.8|10959.9|447
1690980600000|2023-08-02 12:50:00|10967.4|10966.5|10964.1|10963.5|10968.9|10968.3|10963|10962.4|348
1690980900000|2023-08-02 12:55:00|10964|10963.4|10960.1|10959.5|10965.1|10964.5|10959.8|10959.2|289
1690981200000|2023-08-02 13:00:00|10960|10959.4|10958.9|10958.3|10960.4|10959.8|10957.3|10956.7|389
1690981500000|2023-08-02 13:05:00|10958.8|10958.2|10956.9|10956.3|10960|10959.1|10954.1|10953.5|448
1690981800000|2023-08-02 13:10:00|10956.7|10956.1|10961.8|10961.2|10962.6|10962|10956.4|10955.8|332
1690982100000|2023-08-02 13:15:00|10961.7|10961.1|10968.1|10967.2|10968.2|10967.3|10961.7|10961.1|443
1690982400000|2023-08-02 13:20:00|10968.3|10967.4|10964.5|10963.9|10968.3|10967.6|10964|10963.4|310
1690982700000|2023-08-02 13:25:00|10964.4|10963.8|10965.6|10965|10965.7|10965.1|10962.8|10962.2|246
1690983000000|2023-08-02 13:30:00|10965.4|10964.8|10961.6|10961|10965.7|10965.1|10960.4|10959.8|388
1690983300000|2023-08-02 13:35:00|10961.7|10961.1|10959.4|10958.8|10965.1|10964.5|10957.1|10956.2|443
1690983600000|2023-08-02 13:40:00|10959.3|10958.4|10956.7|10956.1|10959.3|10958.4|10952.7|10952.1|408
1690983900000|2023-08-02 13:45:00|10956.8|10956.2|10956.5|10955.6|10958|10957.4|10951.2|10950.6|446
1690984200000|2023-08-02 13:50:00|10956.6|10955.7|10951.5|10950.9|10961.3|10960.4|10951.5|10950.9|417
1690984500000|2023-08-02 13:55:00|10951.4|10950.8|10950.5|10949.9|10954|10953.4|10950.4|10949.8|420
1690984800000|2023-08-02 14:00:00|10950.4|10949.8|10947.8|10946.9|10951.1|10950.4|10945.5|10944.9|559
1690985100000|2023-08-02 14:05:00|10947.9|10947.3|10943.5|10942.9|10950.1|10949.5|10943.5|10942.8|375
1690985400000|2023-08-02 14:10:00|10943.4|10942.8|10936|10935.4|10943.4|10942.8|10935.4|10934.8|557
1690985700000|2023-08-02 14:15:00|10935.9|10935.3|10935.1|10934.5|10937.9|10937.1|10933.5|10932.9|399
1690986000000|2023-08-02 14:20:00|10935.5|10934.9|10931.3|10930.7|10937.2|10936.3|10931.1|10930.5|368
1690986300000|2023-08-02 14:25:00|10931.1|10930.5|10920.3|10919.4|10932.8|10932.2|10918.8|10918.2|622
1690986600000|2023-08-02 14:30:00|10920.1|10919.7|10927.6|10926.7|10929.4|10928.5|10918.3|10917.7|562
1690986900000|2023-08-02 14:35:00|10927.3|10926.4|10928|10927.4|10932|10931.1|10925.6|10924.9|486
1690987200000|2023-08-02 14:40:00|10927.9|10927.3|10920.6|10920|10928.8|10928.2|10920.4|10919.5|546
1690987500000|2023-08-02 14:45:00|10920.7|10920.1|10924.9|10924|10926.1|10925.5|10919.8|10919.2|517
1690987800000|2023-08-02 14:50:00|10924.8|10923.9|10927.4|10926.5|10927.6|10927|10922.4|10921.8|477
1690988100000|2023-08-02 14:55:00|10926.9|10926|10927.6|10927|10933.1|10932.4|10925.9|10925.3|494
1690988400000|2023-08-02 15:00:00|10927.2|10926.6|10928.3|10927.7|10930.4|10929.8|10923.4|10922.8|562
1690988700000|2023-08-02 15:05:00|10928.4|10927.8|10930.2|10929.6|10934.6|10934|10927.5|10926.6|373
1690989000000|2023-08-02 15:10:00|10930.1|10929.5|10929|10928.4|10931.9|10931.3|10927.7|10927.1|315
1690989300000|2023-08-02 15:15:00|10929.1|10928.5|10926.8|10926.2|10930.6|10930|10925.6|10925|296
1690989600000|2023-08-02 15:20:00|10926.9|10926.3|10936.1|10935.5|10936.1|10935.5|10926.9|10926.3|260
1690989900000|2023-08-02 15:25:00|10936.2|10935.6|10937.3|10936.4|10937.9|10937|10934.6|10934|225
1690990200000|2023-08-02 15:30:00|10937.4|10936.5|10943.7|10943.1|10944.5|10943.9|10937|10936.1|279
1690990500000|2023-08-02 15:35:00|10943.8|10943.2|10938.1|10937.5|10944.2|10943.6|10937.4|10936.6|348
1690990800000|2023-08-02 15:40:00|10938|10937.4|10939.7|10939.1|10941.3|10940.7|10937.9|10937|169
1690991100000|2023-08-02 15:45:00|10939.6|10939|10937|10936.4|10940.1|10939.5|10936.4|10935.6|188
1690991400000|2023-08-02 15:50:00|10936.9|10936.3|10934.5|10933.9|10937.4|10936.8|10934.2|10933.6|207
1690991700000|2023-08-02 15:55:00|10934.3|10933.7|10938.6|10938|10939.2|10938.6|10934.2|10933.6|170
1690992000000|2023-08-02 16:00:00|10938.7|10938.1|10944.7|10944.1|10944.8|10944.2|10938.2|10937.5|201
1690992300000|2023-08-02 16:05:00|10944.8|10944.2|10944.6|10944|10945|10944.4|10941.7|10941.1|242
1690992600000|2023-08-02 16:10:00|10944.4|10943.8|10937.9|10937.3|10945.4|10944.8|10937.5|10936.6|197
1690992900000|2023-08-02 16:15:00|10937.6|10937|10939.3|10938.7|10940.1|10939.5|10937.2|10936.6|217
1690993200000|2023-08-02 16:20:00|10939.4|10938.8|10943.1|10942.5|10943.5|10942.9|10938.2|10937.5|217
1690993500000|2023-08-02 16:25:00|10943.2|10942.6|10946|10945.4|10946.7|10946.1|10943.2|10942.6|182
1690993800000|2023-08-02 16:30:00|10945.9|10945.3|10944.4|10943.8|10946|10945.4|10942.6|10942|159
1690994100000|2023-08-02 16:35:00|10944.3|10943.7|10946.5|10945.9|10949.2|10948.6|10944.1|10943.4|225
1690994400000|2023-08-02 16:40:00|10946.6|10946|10944.6|10944|10947.1|10946.5|10944.6|10944|149
1690994700000|2023-08-02 16:45:00|10944.4|10943.8|10943.9|10943.3|10946.1|10945.5|10943.5|10942.9|151
1690995000000|2023-08-02 16:50:00|10945.2|10944.6|10949|10948.4|10950.4|10949.8|10944.7|10944.1|242
1690995300000|2023-08-02 16:55:00|10948.9|10948.3|10950.9|10950.3|10953.2|10952.3|10948.8|10948.2|209
1690995600000|2023-08-02 17:00:00|10951.1|10950.5|10955.7|10955.1|10956.6|10956|10950.7|10950.1|208
1690995900000|2023-08-02 17:05:00|10955.6|10955|10955.6|10955|10958|10957.4|10955.6|10955|143
1690996200000|2023-08-02 17:10:00|10955.5|10954.9|10954.6|10953.7|10956.3|10955.7|10954.5|10953.7|163
1690996500000|2023-08-02 17:15:00|10954.7|10953.8|10952.2|10951.6|10955.6|10955|10952.2|10951.6|131
1690996800000|2023-08-02 17:20:00|10952|10951.4|10953.1|10952.5|10954|10953.4|10951.4|10950.8|106
1690997100000|2023-08-02 17:25:00|10953.2|10952.6|10954|10953.1|10954.9|10954.3|10952.2|10951.6|169
1690997400000|2023-08-02 17:30:00|10954.1|10953.2|10949.9|10949.3|10954.1|10953.5|10949.7|10949.1|114
1690997700000|2023-08-02 17:35:00|10950|10949.4|10952.3|10951.7|10952.4|10951.8|10949.6|10949|99
1690998000000|2023-08-02 17:40:00|10952.2|10951.6|10952.5|10951.9|10952.5|10951.9|10951.5|10950.9|93
1690998300000|2023-08-02 17:45:00|10952.4|10951.8|10951.5|10950.9|10953.8|10953.2|10951.1|10950.5|118
1690998600000|2023-08-02 17:50:00|10951.4|10950.8|10950.5|10949.9|10951.5|10950.9|10950.1|10949.5|71
1690998900000|2023-08-02 17:55:00|10950.3|10949.7|10946.3|10945.7|10950.3|10949.7|10946.3|10945.7|134
1690999200000|2023-08-02 18:00:00|10946.5|10945.6|10949.1|10948.5|10949.9|10949.3|10946.2|10945.4|132
1690999500000|2023-08-02 18:05:00|10949.2|10948.6|10948|10947.4|10949.5|10948.9|10947.6|10947|65
1690999800000|2023-08-02 18:10:00|10948.1|10947.5|10948|10947.4|10948.8|10948|10945.4|10944.8|165
1691000100000|2023-08-02 18:15:00|10948.1|10947.5|10946|10945.4|10948.4|10947.8|10945.4|10944.8|92
1691000400000|2023-08-02 18:20:00|10946.1|10945.5|10944.9|10944.3|10947|10946.4|10944.5|10943.9|63
1691000700000|2023-08-02 18:25:00|10945|10944.4|10944.4|10943.8|10945.9|10945.3|10944.4|10943.8|90
1691001000000|2023-08-02 18:30:00|10944|10943.4|10942.2|10941.6|10944.2|10943.6|10942.1|10941.5|101
1691001300000|2023-08-02 18:35:00|10942.3|10941.7|10942.6|10942|10943|10942.4|10941.4|10940.8|93
1691001600000|2023-08-02 18:40:00|10942.7|10942.1|10942.1|10941.5|10942.7|10942.1|10941.2|10940.6|90
1691001900000|2023-08-02 18:45:00|10941.6|10941|10943.3|10942.7|10943.8|10943.2|10941.5|10940.8|76
1691002200000|2023-08-02 18:50:00|10943.5|10942.9|10942.8|10942.2|10943.5|10942.9|10942.7|10942.1|52
1691002500000|2023-08-02 18:55:00|10942.7|10942.1|10943.3|10942.7|10944.1|10943.5|10941.9|10941.3|120
1691002800000|2023-08-02 19:00:00|10943.4|10942.8|10945.7|10945.1|10946|10945.4|10943.3|10942.7|123
1691003100000|2023-08-02 19:05:00|10945.6|10945|10944.2|10943.6|10945.7|10945.1|10943|10942.4|99
1691003400000|2023-08-02 19:10:00|10944.1|10943.5|10943.1|10942.5|10944.1|10943.5|10943.1|10942.4|95
1691003700000|2023-08-02 19:15:00|10943.3|10942.4|10942.1|10941.2|10943.5|10942.7|10941.2|10940.5|126
1691004000000|2023-08-02 19:20:00|10942|10941.1|10940.1|10939.5|10942.1|10941.4|10939.8|10939.2|104
1691004300000|2023-08-02 19:25:00|10940.3|10939.7|10938.3|10937.4|10940.4|10939.8|10937.8|10937.2|116
1691004600000|2023-08-02 19:30:00|10938.5|10937.7|10935.5|10934.6|10938.5|10937.7|10935.2|10934.4|136
1691004900000|2023-08-02 19:35:00|10935.3|10934.7|10938.9|10938.3|10939.3|10938.7|10935.2|10934.3|84
1691005200000|2023-08-02 19:40:00|10939|10938.4|10940.2|10939.6|10940.3|10939.7|10938.6|10938|81
1691005500000|2023-08-02 19:45:00|10940.4|10939.8|10942.5|10941.9|10943.2|10942.3|10940.3|10939.5|152
1691005800000|2023-08-02 19:50:00|10942.3|10941.7|10941|10940.4|10943|10942.4|10941|10940.4|103
1691006100000|2023-08-02 19:55:00|10940.8|10940.2|10940|10939.4|10941.5|10940.8|10939.9|10939.2|126
1691006400000|2023-08-02 20:00:00|10939.6|10939|10938.3|10937.7|10939.7|10939.1|10936.5|10935.9|101
1691006700000|2023-08-02 20:05:00|10938.4|10937.8|10937.3|10936.7|10938.4|10937.8|10936.9|10936.3|61
1691007000000|2023-08-02 20:10:00|10937.2|10936.6|10937.2|10936.6|10937.3|10936.7|10936.6|10936|42
1691007300000|2023-08-02 20:15:00|10937.1|10936.5|10936.9|10936.3|10937.5|10936.9|10936.8|10936|44
1691007600000|2023-08-02 20:20:00|10937|10936.4|10936.9|10936.3|10938.1|10937.2|10936.8|10936.2|81
1691007900000|2023-08-02 20:25:00|10936.8|10936.2|10937.9|10937.3|10938.1|10937.5|10936.8|10936.2|32
1691008200000|2023-08-02 20:30:00|10937.8|10937.2|10937.5|10936.9|10938.3|10937.4|10937.5|10936.9|40
1691008500000|2023-08-02 20:35:00|10937.6|10936.7|10935.9|10935|10937.6|10936.7|10935.9|10935|54
1691008800000|2023-08-02 20:40:00|10936|10935.1|10937.1|10936.2|10937.1|10936.2|10935.9|10935|79
1691009100000|2023-08-02 20:45:00|10937|10936.1|10938.1|10937.2|10938.1|10937.2|10936.8|10935.9|87
1691009400000|2023-08-02 20:50:00|10938.2|10937.3|10938.5|10937.3|10938.8|10937.7|10937.9|10936.7|96
1691009700000|2023-08-02 20:55:00|10939|10936.9|10939.8|10936.1|10940.2|10937.8|10939|10936.1|131
1691010000000|2023-08-02 21:00:00|10943.7|10937.1|10945.5|10938.9|10947.2|10940.6|10943.6|10937|14
1691010300000|2023-08-02 21:05:00|10944.3|10937.7|10944.2|10937.6|10945|10938.4|10943.8|10937.2|18
1691010600000|2023-08-02 21:10:00|10944|10937.4|10942.8|10936.2|10944|10937.4|10942.8|10936.2|39
1691010900000|2023-08-02 21:15:00|10942.7|10936.1|10942.5|10935.9|10944.6|10938|10941.6|10935|27
1691011200000|2023-08-02 21:20:00|10942.4|10935.8|10941.8|10935.2|10942.5|10935.9|10941.6|10935|10
1691011500000|2023-08-02 21:25:00|10940.6|10936.7|10941.8|10935.2|10941.8|10936.8|10940.6|10935.2|3
1691011800000|2023-08-02 21:30:00|10941.7|10935.3|10944.2|10937.6|10944.5|10937.9|10941.7|10935.2|18
1691012100000|2023-08-02 21:35:00|10943.1|10936.5|10944.3|10937.7|10944.5|10937.9|10942.9|10936.3|39
1691012400000|2023-08-02 21:40:00|10944.4|10937.8|10944.3|10937.7|10944.9|10938.3|10944.3|10937.7|20
1691012700000|2023-08-02 21:45:00|10944.2|10937.6|10943.5|10936.9|10944.2|10937.6|10943.5|10936.9|73
1691013000000|2023-08-02 21:50:00|10943.6|10937|10943.3|10936.7|10943.6|10937|10943.1|10936.5|134
1691013300000|2023-08-02 21:55:00|10943.4|10936.8|10942.5|10937.2|10943.4|10937.6|10942.3|10936.1|182
1691013600000|2023-08-02 22:00:00|10943.2|10936.8|10943.6|10941.1|10944.1|10941.4|10941.3|10936.6|107
1691013900000|2023-08-02 22:05:00|10943.3|10941.4|10943.2|10942.3|10943.8|10942.3|10942.9|10941.4|94
1691014200000|2023-08-02 22:10:00|10943|10942.1|10943.4|10942.5|10943.4|10942.5|10942.5|10941.4|100
1691014500000|2023-08-02 22:15:00|10943.3|10942.4|10943.7|10942.8|10943.8|10942.9|10943|10942.1|49
1691014800000|2023-08-02 22:20:00|10943.6|10942.7|10944.4|10943.5|10944.4|10943.5|10943.5|10942.6|33
1691015100000|2023-08-02 22:25:00|10944.3|10943.4|10944.4|10943.5|10944.7|10943.8|10944|10943|71
1691015400000|2023-08-02 22:30:00|10944.3|10943.4|10944.7|10943.8|10944.7|10943.8|10944|10943.1|77
1691015700000|2023-08-02 22:35:00|10944.6|10943.7|10945|10944.1|10945|10944.1|10944.5|10943.6|32
1691016000000|2023-08-02 22:40:00|10945.1|10944.2|10944.6|10943.7|10945.1|10944.2|10944.3|10943.4|27
1691016300000|2023-08-02 22:45:00|10944.7|10943.8|10944.8|10943.9|10944.9|10944|10944.5|10943.6|20
1691016600000|2023-08-02 22:50:00|10944.7|10943.8|10944.9|10944.3|10945.2|10944.3|10944.7|10943.8|14
1691016900000|2023-08-02 22:55:00|10945.1|10944.2|10944.9|10944.3|10945.1|10944.3|10944.2|10943.3|28
1691017200000|2023-08-02 23:00:00|10944.6|10944|10945.3|10944.4|10945.3|10944.4|10944.3|10943.7|46
1691017500000|2023-08-02 23:05:00|10945.2|10944.3|10944.7|10943.8|10945.3|10944.4|10944.6|10943.7|31
1691017800000|2023-08-02 23:10:00|10944.8|10943.9|10946.1|10945.2|10946.2|10945.3|10944.7|10943.8|22
1691018100000|2023-08-02 23:15:00|10945.9|10945|10945.8|10944.9|10946.1|10945.2|10945.7|10944.8|41
1691018400000|2023-08-02 23:20:00|10945.9|10945|10945.8|10944.9|10945.9|10945|10945.5|10944.6|25
1691018700000|2023-08-02 23:25:00|10945.7|10944.8|10944.5|10943.6|10945.8|10944.9|10944.5|10943.6|32
1691019000000|2023-08-02 23:30:00|10944.6|10943.7|10943.6|10942.7|10944.6|10943.9|10943.6|10942.7|45
1691019300000|2023-08-02 23:35:00|10943.8|10942.9|10943.5|10942.9|10944.1|10943.2|10943.5|10942.6|35
1691019600000|2023-08-02 23:40:00|10943.4|10942.8|10943.7|10942.8|10944.1|10943.2|10943|10942.4|37
1691019900000|2023-08-02 23:45:00|10943.6|10942.7|10944.3|10943.7|10945.1|10944.5|10943.6|10942.7|48
1691020200000|2023-08-02 23:50:00|10944.4|10943.8|10944.9|10944.3|10945.6|10945|10944.4|10943.6|33
1691020500000|2023-08-02 23:55:00|10945|10944.4|10944|10943.1|10945.4|10944.8|10943.8|10943.1|53
1691020800000|2023-08-03 00:00:00|10943.7|10943.2|10943.3|10942.4|10943.8|10943.2|10940.9|10940|150
1691021100000|2023-08-03 00:05:00|10943.4|10942.5|10944|10943.1|10944.2|10943.3|10942.4|10941.5|73
1691021400000|2023-08-03 00:10:00|10943.9|10943|10942.4|10941.5|10944.1|10943.2|10942.2|10941.3|73
1691021700000|2023-08-03 00:15:00|10942.5|10941.6|10940.7|10939.8|10942.5|10941.6|10938.6|10937.7|134
1691022000000|2023-08-03 00:20:00|10940.6|10939.7|10940|10939.1|10942.3|10941.4|10939.5|10938.6|108
1691022300000|2023-08-03 00:25:00|10939.9|10939|10940.4|10939.5|10940.9|10940|10939.4|10938.5|63
1691022600000|2023-08-03 00:30:00|10940.3|10939.4|10938.7|10937.8|10940.5|10939.6|10937.5|10936.8|102
1691022900000|2023-08-03 00:35:00|10939|10938.1|10940.9|10940.3|10941.6|10940.9|10939|10938.1|89
1691023200000|2023-08-03 00:40:00|10940.8|10940.2|10939.2|10938.3|10941.2|10940.6|10939.2|10938.3|92
1691023500000|2023-08-03 00:45:00|10939.3|10938.4|10938|10937.1|10939.4|10938.5|10938|10937.1|68
1691023800000|2023-08-03 00:50:00|10938.1|10937.2|10940.6|10939.7|10941|10940.4|10938|10937.1|96
1691024100000|2023-08-03 00:55:00|10939.9|10939|10940.3|10939.7|10942.1|10941.2|10939.9|10939|123
1691024400000|2023-08-03 01:00:00|10940.1|10939.5|10938.9|10938|10940.3|10939.6|10938.2|10937.3|156
1691024700000|2023-08-03 01:05:00|10938.8|10938.2|10941.2|10940.6|10941.2|10940.6|10938.6|10938|91
1691025000000|2023-08-03 01:10:00|10941.3|10940.7|10941.7|10940.8|10943.1|10942.2|10939.6|10938.7|154
1691025300000|2023-08-03 01:15:00|10941.5|10940.6|10942.9|10942|10943.1|10942.2|10941|10940.1|155
1691025600000|2023-08-03 01:20:00|10942.6|10941.7|10945.3|10944.4|10945.5|10944.6|10941.6|10940.7|142
1691025900000|2023-08-03 01:25:00|10945.1|10944.2|10946.2|10945.3|10946.8|10945.9|10945|10944.1|95
1691026200000|2023-08-03 01:30:00|10946.1|10945.2|10948.8|10947.9|10949.7|10948.8|10945.9|10945|221
1691026500000|2023-08-03 01:35:00|10948.7|10947.8|10947.5|10946.6|10948.9|10948|10946.5|10945.6|163
1691026800000|2023-08-03 01:40:00|10947.6|10946.7|10946.9|10946|10947.9|10947|10946|10945.4|123
1691027100000|2023-08-03 01:45:00|10947|10946.1|10948.1|10947.2|10949.9|10949|10947|10946.1|191
1691027400000|2023-08-03 01:50:00|10948|10947.1|10945.1|10944.2|10948.2|10947.3|10944.7|10943.8|119
1691027700000|2023-08-03 01:55:00|10945|10944.1|10944.4|10943.5|10945|10944.1|10943.9|10943|108
1691028000000|2023-08-03 02:00:00|10944.3|10943.4|10944.4|10943.5|10945.5|10944.6|10943.9|10943|98
1691028300000|2023-08-03 02:05:00|10944.3|10943.4|10941.7|10941.1|10944.3|10943.4|10941.6|10940.9|138
1691028600000|2023-08-03 02:10:00|10941.8|10941.2|10942.3|10941.4|10942.3|10941.7|10940.5|10939.6|128
1691028900000|2023-08-03 02:15:00|10942.4|10941.5|10942.2|10941.3|10942.7|10942.1|10940.7|10940.1|107
1691029200000|2023-08-03 02:20:00|10942.1|10941.2|10942.4|10941.5|10942.4|10941.8|10941.6|10940.8|66
1691029500000|2023-08-03 02:25:00|10942.3|10941.4|10940|10939.4|10942.4|10941.6|10939.1|10938.5|114
1691029800000|2023-08-03 02:30:00|10940.1|10939.5|10940|10939.1|10941.2|10940.4|10939.9|10939|85
1691030100000|2023-08-03 02:35:00|10940.1|10939.2|10940.8|10940.2|10941.2|10940.3|10940|10939.1|90
1691030400000|2023-08-03 02:40:00|10940.7|10940.1|10942.2|10941.3|10942.2|10941.5|10940.6|10940|92
1691030700000|2023-08-03 02:45:00|10942.3|10941.4|10937.5|10936.9|10942.4|10941.5|10937.4|10936.8|91
1691031000000|2023-08-03 02:50:00|10937.4|10936.8|10936.9|10936.3|10938.2|10937.6|10935.9|10935|88
1691031300000|2023-08-03 02:55:00|10936.7|10936.1|10935.5|10934.6|10937.9|10937.1|10934.9|10934|122
1691031600000|2023-08-03 03:00:00|10935.4|10934.5|10933.5|10932.6|10935.4|10934.5|10933|10932.1|177
1691031900000|2023-08-03 03:05:00|10933.2|10932.3|10934.2|10933.3|10934.3|10933.4|10933.1|10932.2|100
1691032200000|2023-08-03 03:10:00|10934.3|10933.4|10934.6|10933.7|10935.4|10934.5|10933.9|10933|68
1691032500000|2023-08-03 03:15:00|10934.7|10933.8|10934.1|10933.2|10934.9|10934|10933|10932.1|91
1691032800000|2023-08-03 03:20:00|10934.2|10933.3|10934.6|10933.7|10934.8|10933.9|10933.9|10933|67
1691033100000|2023-08-03 03:25:00|10934.8|10933.9|10933|10932.1|10935|10934.1|10933|10932.1|57
1691033400000|2023-08-03 03:30:00|10932.9|10932|10932.8|10932.2|10933|10932.2|10931.9|10931|47
1691033700000|2023-08-03 03:35:00|10932.9|10932.3|10932.5|10931.6|10933.6|10932.9|10932.5|10931.6|51
1691034000000|2023-08-03 03:40:00|10932.7|10931.8|10931.8|10930.9|10933.3|10932.4|10930.9|10930|67
1691034300000|2023-08-03 03:45:00|10931.7|10930.8|10931.6|10930.7|10932|10931.1|10930.9|10930|64
1691034600000|2023-08-03 03:50:00|10931.8|10930.9|10934.3|10933.4|10934.5|10933.6|10931.5|10930.6|63
1691034900000|2023-08-03 03:55:00|10934.5|10933.6|10935.3|10934.4|10935.7|10934.8|10934.1|10933.5|60
1691035200000|2023-08-03 04:00:00|10935.2|10934.3|10933.6|10933|10935.2|10934.3|10932.1|10931.5|175
1691035500000|2023-08-03 04:05:00|10933.7|10933.1|10935.2|10934.6|10935.6|10935|10933|10932.4|123
1691035800000|2023-08-03 04:10:00|10935.3|10934.7|10935.5|10934.9|10936.4|10935.5|10935|10934.2|90
1691036100000|2023-08-03 04:15:00|10935.7|10935.1|10935.1|10934.2|10935.8|10935.2|10934.6|10933.7|52
1691036400000|2023-08-03 04:20:00|10935|10934.1|10933.1|10932.5|10935.6|10934.9|10933.1|10932.5|50
1691036700000|2023-08-03 04:25:00|10933.3|10932.7|10933.4|10932.8|10933.9|10933.3|10932.8|10931.9|96
1691037000000|2023-08-03 04:30:00|10933.3|10932.7|10931.2|10930.6|10933.4|10932.8|10930.9|10930.3|75
1691037300000|2023-08-03 04:35:00|10931.1|10930.5|10930|10929.1|10931.2|10930.6|10929.4|10928.8|63
1691037600000|2023-08-03 04:40:00|10929.9|10929|10923.7|10922.8|10929.9|10929|10923.7|10922.8|140
1691037900000|2023-08-03 04:45:00|10923.8|10922.9|10925.3|10924.4|10925.8|10924.9|10923.5|10922.8|71
1691038200000|2023-08-03 04:50:00|10925.2|10924.3|10923.2|10922.6|10925.2|10924.3|10923.1|10922.3|65
1691038500000|2023-08-03 04:55:00|10923.1|10922.5|10923.6|10923|10924.4|10923.8|10922.9|10922.3|98
1691038800000|2023-08-03 05:00:00|10923.7|10923.1|10920.5|10919.6|10924.4|10923.8|10920.2|10919.4|178
1691039100000|2023-08-03 05:05:00|10920.6|10919.7|10921.7|10920.8|10922.2|10921.3|10919.7|10918.8|133
1691039400000|2023-08-03 05:10:00|10921.5|10920.6|10923.8|10922.9|10923.9|10923.3|10920|10919.1|114
1691039700000|2023-08-03 05:15:00|10923.7|10922.8|10927.2|10926.3|10927.2|10926.3|10923.6|10922.7|145
1691040000000|2023-08-03 05:20:00|10927.3|10926.4|10929.6|10928.7|10929.9|10929|10926.8|10925.9|156
1691040300000|2023-08-03 05:25:00|10929.5|10928.6|10928.5|10927.9|10930|10929.1|10928.4|10927.7|123
1691040600000|2023-08-03 05:30:00|10928.6|10928|10930.1|10929.2|10930.8|10929.9|10928.4|10927.7|124
1691040900000|2023-08-03 05:35:00|10930.2|10929.3|10930.9|10930|10932.7|10931.8|10930.1|10929.2|160
1691041200000|2023-08-03 05:40:00|10930.7|10929.8|10928|10927.4|10931|10930.1|10927.3|10926.7|174
1691041500000|2023-08-03 05:45:00|10927.9|10927.3|10930|10929.4|10931|10930.1|10927.3|10926.6|186
1691041800000|2023-08-03 05:50:00|10930.1|10929.5|10933.4|10932.5|10934.8|10933.9|10930|10929.4|197
1691042100000|2023-08-03 05:55:00|10933.5|10932.6|10940.2|10939.3|10941.4|10940.5|10933.5|10932.6|279
1691042400000|2023-08-03 06:00:00|10939.2|10938.1|10938.9|10938|10941|10940.1|10935|10934.1|340
1691042700000|2023-08-03 06:05:00|10938.8|10937.9|10940.3|10939.4|10943.9|10943|10938.6|10937.7|403
1691043000000|2023-08-03 06:10:00|10940.5|10939.6|10940.2|10939.6|10941.1|10940.2|10937.5|10936.8|215
1691043300000|2023-08-03 06:15:00|10940.1|10939.5|10942|10941.4|10942.9|10942.3|10939.3|10938.7|191
1691043600000|2023-08-03 06:20:00|10941.9|10941.3|10937.8|10936.9|10942.2|10941.6|10935|10934.1|225
1691043900000|2023-08-03 06:25:00|10937.6|10936.7|10937.2|10936.6|10939.6|10939|10936.2|10935.3|160
1691044200000|2023-08-03 06:30:00|10937.3|10936.7|10937.6|10936.7|10940|10939.4|10935.9|10935|245
1691044500000|2023-08-03 06:35:00|10937.3|10936.4|10931.6|10930.7|10938.1|10937.2|10930.9|10930|227
1691044800000|2023-08-03 06:40:00|10931.7|10930.8|10930.1|10929.2|10934.5|10933.6|10930.1|10929.2|219
1691045100000|2023-08-03 06:45:00|10930|10929.1|10927|10926.1|10930.9|10930|10926.1|10925.2|238
1691045400000|2023-08-03 06:50:00|10926.9|10926|10923.9|10923|10927.6|10927|10921.4|10920.6|281
1691045700000|2023-08-03 06:55:00|10923.8|10922.9|10922.2|10921.6|10925.5|10924.7|10920.8|10919.9|328
1691046000000|2023-08-03 07:00:00|10922.1|10921.5|10918.4|10917.8|10924.8|10924.2|10915.7|10914.9|475
1691046300000|2023-08-03 07:05:00|10918.3|10917.7|10921.3|10920.7|10923.6|10922.7|10916.5|10915.9|426
1691046600000|2023-08-03 07:10:00|10921.2|10920.6|10920.1|10919.2|10924.6|10924|10918.9|10918.3|392
1691046900000|2023-08-03 07:15:00|10920.2|10919.6|10918|10917.1|10921.9|10921|10914.2|10913.3|497
1691047200000|2023-08-03 07:20:00|10918.1|10917.2|10921.5|10920.9|10921.9|10921.3|10915.5|10914.6|484
1691047500000|2023-08-03 07:25:00|10921.4|10920.8|10920.6|10919.7|10921.9|10921.3|10917|10916.4|419
1691047800000|2023-08-03 07:30:00|10920.5|10919.6|10925.6|10925|10928.4|10927.5|10918|10917.4|520
1691048100000|2023-08-03 07:35:00|10925.7|10924.8|10924.6|10923.7|10928.2|10927.3|10921.9|10921.3|372
1691048400000|2023-08-03 07:40:00|10924.3|10923.8|10923.2|10922.3|10925.4|10924.8|10921.6|10921|393
1691048700000|2023-08-03 07:45:00|10923.3|10922.4|10921.6|10920.7|10923.3|10922.6|10921|10920.1|290
1691049000000|2023-08-03 07:50:00|10921.7|10920.8|10920.3|10919.4|10922.7|10921.8|10917.3|10916.7|314
1691049300000|2023-08-03 07:55:00|10920.2|10919.3|10919.9|10918.6|10925.2|10924.3|10918.6|10917.7|421
1691049600000|2023-08-03 08:00:00|10919.7|10918.5|10916|10915.4|10921.3|10920.4|10914.5|10913.9|477
1691049900000|2023-08-03 08:05:00|10915.9|10915.3|10919.2|10918.3|10920.8|10920.1|10914.4|10913.8|361
1691050200000|2023-08-03 08:10:00|10919.3|10918.4|10922.2|10921.6|10923.7|10923|10919.3|10918.4|329
1691050500000|2023-08-03 08:15:00|10922.1|10921.5|10915.6|10914.7|10923|10922.4|10914.8|10914.1|301
1691050800000|2023-08-03 08:20:00|10915.8|10914.9|10920.8|10920.2|10922.2|10921.6|10915.8|10914.9|250
1691051100000|2023-08-03 08:25:00|10920.7|10920.1|10918.1|10917.5|10921.1|10920.5|10917.8|10917.2|263
1691051400000|2023-08-03 08:30:00|10918|10917.4|10914.4|10913.8|10919.5|10918.9|10914.1|10913.3|230
1691051700000|2023-08-03 08:35:00|10914.5|10913.9|10915.1|10914.5|10915.6|10915|10912.6|10912|225
1691052000000|2023-08-03 08:40:00|10915|10914.4|10917.2|10916.6|10917.6|10917|10914|10913.4|229
1691052300000|2023-08-03 08:45:00|10917.3|10916.7|10920.7|10920.1|10920.9|10920.1|10916.9|10916.1|306
1691052600000|2023-08-03 08:50:00|10920.5|10919.9|10920.7|10920.1|10920.7|10920.1|10916.9|10916.3|244
1691052900000|2023-08-03 08:55:00|10920.6|10920|10925.4|10924.5|10925.4|10924.5|10920|10919.1|295
1691053200000|2023-08-03 09:00:00|10925.3|10924.4|10931.3|10930.4|10931.3|10930.4|10924.3|10923.4|350
1691053500000|2023-08-03 09:05:00|10931.1|10930.5|10933.1|10932.5|10937.3|10936.7|10930.7|10930|311
1691053800000|2023-08-03 09:10:00|10932.9|10932.3|10935.4|10934.8|10938.7|10938.1|10932.8|10932.2|269
1691054100000|2023-08-03 09:15:00|10935.3|10934.7|10936|10935.4|10936.1|10935.5|10932.4|10931.5|230
1691054400000|2023-08-03 09:20:00|10935.8|10935.2|10931.9|10931.3|10935.8|10935.2|10930.5|10929.6|211
1691054700000|2023-08-03 09:25:00|10932|10931.1|10928.5|10927.6|10932.4|10931.8|10927.4|10926.7|256
1691055000000|2023-08-03 09:30:00|10928.3|10927.4|10925.2|10924.6|10928.7|10927.8|10924.5|10923.6|184
1691055300000|2023-08-03 09:35:00|10925.5|10924.7|10926.5|10925.9|10928.6|10928|10924.5|10923.9|162
1691055600000|2023-08-03 09:40:00|10926.4|10925.6|10926.5|10925.9|10930|10929.4|10926|10925.3|179
1691055900000|2023-08-03 09:45:00|10926.4|10925.8|10926.9|10926.3|10928.4|10927.8|10925.1|10924.2|180
1691056200000|2023-08-03 09:50:00|10927|10926.1|10930.7|10929.8|10934|10933.4|10925.1|10924.2|255
1691056500000|2023-08-03 09:55:00|10930.2|10929.3|10932.3|10931.4|10933.6|10932.7|10929.5|10928.9|167
1691056800000|2023-08-03 10:00:00|10932.4|10931.5|10931.1|10930.5|10933.5|10932.9|10929.6|10928.9|187
1691057100000|2023-08-03 10:05:00|10931|10930.4|10929|10928.4|10931.3|10930.7|10927.4|10926.7|217
1691057400000|2023-08-03 10:10:00|10928.8|10928.2|10923.7|10922.8|10929.5|10928.9|10922.5|10921.6|169
1691057700000|2023-08-03 10:15:00|10924.1|10923.1|10924.8|10924.2|10925.6|10924.7|10922.1|10921.3|221
1691058000000|2023-08-03 10:20:00|10924.9|10924.3|10922.5|10921.9|10926.6|10926|10922.3|10921.7|227
1691058300000|2023-08-03 10:25:00|10922.4|10921.8|10923.5|10922.9|10925.4|10924.8|10922|10921.4|220
1691058600000|2023-08-03 10:30:00|10923.6|10923|10923.4|10922.8|10925.5|10924.9|10923|10922.4|141
1691058900000|2023-08-03 10:35:00|10923.5|10922.9|10924.4|10923.8|10925.9|10925.3|10922.3|10921.7|208
1691059200000|2023-08-03 10:40:00|10924.3|10923.7|10928.8|10928.2|10929.1|10928.5|10924.2|10923.6|151
1691059500000|2023-08-03 10:45:00|10928.7|10928.1|10931.1|10930.5|10932.5|10931.9|10928.6|10928|143
1691059800000|2023-08-03 10:50:00|10931.4|10930.8|10931.6|10931|10933.3|10932.6|10931|10930.2|135
1691060100000|2023-08-03 10:55:00|10931.7|10931.1|10934.9|10934|10936|10935.4|10931.7|10931.1|159
1691060400000|2023-08-03 11:00:00|10934.8|10933.9|10930|10929.4|10937.1|10936.2|10929.6|10928.7|751
1691060700000|2023-08-03 11:05:00|10929.9|10929.3|10928.9|10928|10929.9|10929.3|10924.5|10923.8|533
1691061000000|2023-08-03 11:10:00|10928.8|10927.9|10931.7|10931.1|10932.4|10931.8|10927.5|10926.7|387
1691061300000|2023-08-03 11:15:00|10932.5|10931.9|10940.7|10940.1|10942.2|10941.5|10932.4|10931.8|492
1691061600000|2023-08-03 11:20:00|10940.8|10940.2|10932.6|10932|10940.9|10940.3|10932.6|10932|305
1691061900000|2023-08-03 11:25:00|10932.5|10931.9|10932.5|10931.6|10932.8|10932.2|10927.9|10927.2|291
1691062200000|2023-08-03 11:30:00|10932.4|10931.5|10933.5|10932.9|10936.2|10935.4|10931.5|10930.6|400
1691062500000|2023-08-03 11:35:00|10933.6|10933|10945.7|10944.8|10946.6|10945.7|10932.5|10931.9|464
1691062800000|2023-08-03 11:40:00|10945.5|10944.6|10944.4|10943.5|10945.9|10945|10940.7|10939.8|415
1691063100000|2023-08-03 11:45:00|10944.2|10943.3|10947.3|10946.7|10949.1|10948.5|10942.9|10942|273
1691063400000|2023-08-03 11:50:00|10947.2|10946.6|10942|10941.4|10948.2|10947.6|10942|10941.4|293
1691063700000|2023-08-03 11:55:00|10941.9|10941.3|10935.5|10934.9|10943.5|10942.9|10933.8|10933.2|436
1691064000000|2023-08-03 12:00:00|10935.3|10934.4|10931.9|10931.3|10936.3|10935.7|10929.8|10929.2|422
1691064300000|2023-08-03 12:05:00|10932|10931.4|10931.7|10931.1|10935.2|10934.3|10931.7|10931.1|392
1691064600000|2023-08-03 12:10:00|10932|10931.4|10936.8|10936.2|10937.1|10936.5|10928.9|10928.1|273
1691064900000|2023-08-03 12:15:00|10936.4|10935.8|10930|10929.4|10936.4|10935.8|10930|10929.4|243
1691065200000|2023-08-03 12:20:00|10929.7|10929.1|10929.6|10928.7|10932.3|10931.7|10928.1|10927.2|386
1691065500000|2023-08-03 12:25:00|10929.7|10928.8|10929.3|10926.7|10930.1|10929.1|10925.8|10925.1|291
1691065800000|2023-08-03 12:30:00|10929.5|10926.5|10927.5|10926.6|10940.5|10938.8|10922.5|10921.6|1260
1691066100000|2023-08-03 12:35:00|10927.6|10926.7|10941.1|10940.2|10941.3|10940.4|10926.2|10925.3|802
1691066400000|2023-08-03 12:40:00|10940.8|10939.9|10952.7|10951.8|10956.6|10956|10940.3|10939.4|840
1691066700000|2023-08-03 12:45:00|10952.9|10952|10945.5|10944.9|10953.6|10953|10943.3|10942.7|598
1691067000000|2023-08-03 12:50:00|10945.4|10944.8|10945.7|10945.1|10950.5|10949.9|10944|10943.1|538
1691067300000|2023-08-03 12:55:00|10945.5|10944.9|10938.3|10937.7|10945.5|10944.9|10937.3|10936.7|524
1691067600000|2023-08-03 13:00:00|10937.9|10937.3|10931.1|10930.5|10940.5|10939.9|10927.7|10927|481
1691067900000|2023-08-03 13:05:00|10930.7|10930.1|10926.4|10925.8|10934|10933.4|10926.4|10925.8|424
1691068200000|2023-08-03 13:10:00|10926.8|10926.2|10926.1|10925.5|10929.8|10929.2|10924.2|10923.6|412
1691068500000|2023-08-03 13:15:00|10926.2|10925.6|10928.1|10927.5|10929.4|10928.8|10923.9|10923.3|385
1691068800000|2023-08-03 13:20:00|10928|10927.4|10930|10929.4|10933.5|10932.9|10927.2|10926.6|363
1691069100000|2023-08-03 13:25:00|10929.9|10929.3|10929.3|10928.7|10934|10933.3|10927.6|10927|452
1691069400000|2023-08-03 13:30:00|10929.2|10928.6|10928.8|10927.9|10930.6|10929.9|10925.7|10924.8|526
1691069700000|2023-08-03 13:35:00|10928.9|10928|10924.5|10923.9|10934|10933.4|10924.5|10923.9|475
1691070000000|2023-08-03 13:40:00|10924.4|10923.8|10921.2|10919.1|10925.4|10924.8|10916.6|10915.7|386
1691070300000|2023-08-03 13:45:00|10921.1|10919.2|10920.8|10919.9|10922.9|10922|10918|10917.3|500
1691070600000|2023-08-03 13:50:00|10920.9|10920|10917.6|10917|10923.7|10923.1|10917.2|10916.3|409
1691070900000|2023-08-03 13:55:00|10917.5|10916.9|10920.6|10917.1|10922.3|10919.6|10915.8|10915.2|535
1691071200000|2023-08-03 14:00:00|10921.2|10917.2|10931.4|10930.5|10932|10931.1|10916.6|10915.7|1040
1691071500000|2023-08-03 14:05:00|10931.6|10930.7|10931.3|10930.4|10938|10937.1|10927.3|10926.4|782
1691071800000|2023-08-03 14:10:00|10930.9|10930|10922.6|10922|10930.9|10930|10921|10920.4|520
1691072100000|2023-08-03 14:15:00|10922.7|10922.1|10924.5|10923.6|10924.7|10924.1|10917.5|10916.6|592
1691072400000|2023-08-03 14:20:00|10924.7|10924.1|10927.6|10927|10929.3|10928.7|10922|10921.4|432
1691072700000|2023-08-03 14:25:00|10927.7|10927.1|10942.2|10941.3|10943.2|10942.6|10927.3|10926.7|523
1691073000000|2023-08-03 14:30:00|10942.3|10941.4|10936.8|10936.2|10942.3|10941.4|10935.8|10935.2|543
1691073300000|2023-08-03 14:35:00|10936.6|10936|10947.2|10946.3|10948.3|10947.4|10936.6|10936|595
1691073600000|2023-08-03 14:40:00|10947.1|10946.2|10940.1|10939.5|10947.3|10946.4|10938|10937.3|487
1691073900000|2023-08-03 14:45:00|10940|10939.4|10935.2|10934.6|10940|10939.4|10932.6|10932|453
1691074200000|2023-08-03 14:50:00|10935.1|10934.5|10931.1|10930.5|10935.8|10935.1|10931|10930.4|324
1691074500000|2023-08-03 14:55:00|10931.2|10930.6|10932.2|10931.6|10936.3|10935.7|10931|10930.4|424
1691074800000|2023-08-03 15:00:00|10932.3|10931.7|10938.8|10938.2|10939.1|10938.3|10930.2|10929.6|469
1691075100000|2023-08-03 15:05:00|10938.9|10938.3|10937.6|10937|10939.1|10938.3|10935.4|10934.8|243
1691075400000|2023-08-03 15:10:00|10937.9|10937.3|10944.5|10943.9|10944.9|10944.3|10937.9|10937.3|391
1691075700000|2023-08-03 15:15:00|10944.6|10944|10951.8|10950.9|10955|10954.4|10944.4|10943.8|451
1691076000000|2023-08-03 15:20:00|10951.9|10951|10949.6|10948.7|10951.9|10951.3|10945.6|10944.8|336
1691076300000|2023-08-03 15:25:00|10949.7|10948.8|10948.2|10947.3|10953.4|10952.5|10947.9|10947.2|342
1691076600000|2023-08-03 15:30:00|10948.3|10947.7|10951.3|10950.4|10954.6|10954|10948.3|10947.7|353
1691076900000|2023-08-03 15:35:00|10951.2|10950.3|10948.4|10947.8|10951.9|10951.3|10947.6|10947|248
1691077200000|2023-08-03 15:40:00|10948.3|10947.7|10949|10948.4|10950.3|10949.6|10947.5|10946.9|235
1691077500000|2023-08-03 15:45:00|10948.6|10948|10946.4|10945.8|10948.9|10948.3|10942.5|10941.8|237
1691077800000|2023-08-03 15:50:00|10946.3|10945.7|10946.8|10946.2|10948.6|10948|10945.3|10944.7|221
1691078100000|2023-08-03 15:55:00|10946.7|10946.1|10947|10946.4|10948.6|10948|10944.9|10944.3|244
1691078400000|2023-08-03 16:00:00|10947.3|10946.7|10949.4|10948.8|10950|10949.3|10945|10944.4|227
1691078700000|2023-08-03 16:05:00|10949.3|10948.7|10949.9|10949.3|10950.1|10949.5|10947|10946.4|209
1691079000000|2023-08-03 16:10:00|10950.2|10949.6|10949.1|10948.5|10952.1|10951.4|10949|10948.4|152
1691079300000|2023-08-03 16:15:00|10949.3|10948.7|10952.6|10952|10952.8|10952.2|10948.7|10948.1|168
1691079600000|2023-08-03 16:20:00|10952.7|10952.1|10951.9|10951.3|10953.6|10953|10949.8|10949.2|152
1691079900000|2023-08-03 16:25:00|10952|10951.4|10954|10953.4|10954|10953.4|10950.6|10950|189
1691080200000|2023-08-03 16:30:00|10953.9|10953.3|10953.5|10952.9|10954.8|10954.2|10952.9|10952.3|114
1691080500000|2023-08-03 16:35:00|10953.6|10953|10957.1|10956.5|10959.4|10958.8|10953.6|10953|159
1691080800000|2023-08-03 16:40:00|10957.3|10956.7|10958.5|10957.9|10959|10958.4|10956.6|10956|106
1691081100000|2023-08-03 16:45:00|10958.4|10957.8|10961.6|10961|10962.3|10961.4|10956.7|10956.1|144
1691081400000|2023-08-03 16:50:00|10961.7|10961.1|10959.2|10958.6|10963.4|10962.6|10959.2|10958.6|105
1691081700000|2023-08-03 16:55:00|10959.1|10958.5|10955.6|10955|10959.9|10959.3|10955.5|10954.9|153
1691082000000|2023-08-03 17:00:00|10955.5|10954.9|10957.1|10956.5|10957.2|10956.6|10954.8|10954.2|146
1691082300000|2023-08-03 17:05:00|10957|10956.4|10955.6|10955|10957.3|10956.7|10954.8|10954.2|110
1691082600000|2023-08-03 17:10:00|10955.7|10955.1|10953.4|10952.5|10957|10956.4|10953.4|10952.5|115
1691082900000|2023-08-03 17:15:00|10953.1|10952.6|10950.9|10950.3|10954|10953.2|10950.4|10949.8|126
1691083200000|2023-08-03 17:20:00|10951|10950.4|10950.5|10949.9|10951.3|10950.7|10949.9|10949.2|93
1691083500000|2023-08-03 17:25:00|10950.4|10949.8|10944.9|10944|10950.5|10949.9|10944.8|10943.9|157
1691083800000|2023-08-03 17:30:00|10944.8|10943.9|10949.2|10948.6|10949.5|10948.9|10943.8|10943.2|113
1691084100000|2023-08-03 17:35:00|10949.1|10948.5|10951.5|10950.9|10952.5|10951.9|10949.1|10948.5|111
1691084400000|2023-08-03 17:40:00|10951.4|10950.8|10952.1|10951.5|10952.2|10951.6|10949.3|10948.7|110
1691084700000|2023-08-03 17:45:00|10952|10951.4|10951.9|10951.3|10953.9|10953.3|10951.2|10950.3|112
1691085000000|2023-08-03 17:50:00|10951.6|10951|10948|10947.4|10951.7|10951.1|10948|10947.4|96
1691085300000|2023-08-03 17:55:00|10947.9|10947.3|10947.4|10946.8|10949.4|10948.8|10946.9|10946.2|100
1691085600000|2023-08-03 18:00:00|10947|10946.4|10950.4|10949.5|10950.6|10950|10944.8|10944.2|166
1691085900000|2023-08-03 18:05:00|10950.5|10949.6|10947.8|10947.2|10950.5|10949.6|10946.8|10946.1|92
1691086200000|2023-08-03 18:10:00|10948|10947.4|10948.7|10948.1|10948.7|10948.1|10947.2|10946.3|80
1691086500000|2023-08-03 18:15:00|10949.4|10948.8|10952.2|10951.6|10952.4|10951.8|10949.4|10948.8|81
1691086800000|2023-08-03 18:20:00|10952.1|10951.5|10949.9|10949.3|10952.6|10952|10949.9|10949.3|41
1691087100000|2023-08-03 18:25:00|10950.1|10949.5|10949.1|10948.5|10950.5|10949.9|10947.4|10946.8|83
1691087400000|2023-08-03 18:30:00|10949|10948.4|10947.5|10946.9|10949.1|10948.5|10945.7|10945.1|83
1691087700000|2023-08-03 18:35:00|10947.7|10947.1|10948|10947.4|10948.9|10948.3|10947|10946.4|98
1691088000000|2023-08-03 18:40:00|10947.9|10947.3|10947.9|10947.3|10948.5|10947.9|10947|10946.4|68
1691088300000|2023-08-03 18:45:00|10947.8|10947.2|10946.9|10946.3|10947.9|10947.3|10945.7|10944.8|87
1691088600000|2023-08-03 18:50:00|10947|10946.4|10946.1|10945.5|10947.2|10946.6|10944.9|10944.3|67
1691088900000|2023-08-03 18:55:00|10946|10945.4|10943.6|10943|10946|10945.4|10942.8|10942.2|118
1691089200000|2023-08-03 19:00:00|10943.9|10943.3|10942.4|10941.8|10944.7|10944.1|10940.8|10940.2|110
1691089500000|2023-08-03 19:05:00|10942.2|10941.6|10941|10940.4|10942.2|10941.6|10939.9|10939.3|96
1691089800000|2023-08-03 19:10:00|10940.9|10940.3|10939.8|10939.2|10940.9|10940.3|10939.7|10939.1|31
1691090100000|2023-08-03 19:15:00|10940|10939.4|10940.9|10940.3|10940.9|10940.3|10938.8|10938.2|64
1691090400000|2023-08-03 19:20:00|10940.7|10940.1|10941.5|10940.9|10941.6|10941|10939.9|10939.3|71
1691090700000|2023-08-03 19:25:00|10941.6|10941|10942.3|10941.7|10942.5|10941.9|10941.5|10940.9|51
1691091000000|2023-08-03 19:30:00|10942.2|10941.6|10942.4|10941.8|10943|10942.4|10941.7|10941.1|75
1691091300000|2023-08-03 19:35:00|10942.3|10941.7|10942.1|10941.5|10942.4|10941.8|10941.7|10941.1|56
1691091600000|2023-08-03 19:40:00|10942.3|10941.4|10941|10940.4|10943.9|10943.3|10940.1|10939.5|82
1691091900000|2023-08-03 19:45:00|10941.1|10940.5|10941.7|10940.8|10942|10941.4|10940.5|10939.9|78
1691092200000|2023-08-03 19:50:00|10941.5|10940.6|10942.4|10941.5|10942.7|10942.1|10941|10940.3|71
1691092500000|2023-08-03 19:55:00|10942.3|10941.4|10944.3|10943.7|10944.8|10944.2|10941.6|10941|109
1691092800000|2023-08-03 20:00:00|10944.1|10943.5|10947.3|10946.7|10947.7|10947.1|10943.9|10943.3|164
1691093100000|2023-08-03 20:05:00|10947.4|10946.8|10946.3|10945.7|10947.4|10946.8|10946.1|10945.4|72
1691093400000|2023-08-03 20:10:00|10946.2|10945.6|10947.7|10947.1|10947.7|10947.1|10945.7|10945.1|51
1691093700000|2023-08-03 20:15:00|10947.6|10947|10948.3|10947.7|10948.6|10948|10947.2|10946.4|53
1691094000000|2023-08-03 20:20:00|10948.2|10947.6|10948.6|10948|10948.6|10948|10947.6|10946.7|63
1691094300000|2023-08-03 20:25:00|10948.5|10947.9|10949.5|10948.9|10949.8|10948.9|10948.5|10947.8|51
1691094600000|2023-08-03 20:30:00|10949.4|10948.6|10948.9|10948|10950.7|10949.8|10948.9|10948|71
1691094900000|2023-08-03 20:35:00|10949|10948.1|10948.1|10947.2|10949.7|10948.8|10948.1|10947.2|56
1691095200000|2023-08-03 20:40:00|10948|10947.1|10947.8|10947.2|10948.1|10947.5|10947.6|10946.7|27
1691095500000|2023-08-03 20:45:00|10948|10947.1|10948.1|10947.2|10948.4|10947.6|10947.8|10946.9|40
1691095800000|2023-08-03 20:50:00|10948.2|10947.3|10948.5|10947.6|10948.8|10947.8|10946.3|10945.5|68
1691096100000|2023-08-03 20:55:00|10948.8|10947.3|10951.1|10947.5|10952|10948.9|10948.8|10947|171
1691096400000|2023-08-03 21:00:00|10951.7|10945.1|10952.1|10945.5|10952.5|10945.9|10951.7|10945.1|6
1691096700000|2023-08-03 21:05:00|10952.7|10946.1|10949.9|10943.3|10954.2|10947.6|10949.8|10943.2|25
1691097000000|2023-08-03 21:10:00|10949.8|10943.2|10950.9|10944.3|10952|10945.4|10949.2|10942.6|41
1691097300000|2023-08-03 21:15:00|10951|10944.4|10951.5|10944.9|10952.5|10945.9|10950.9|10944.3|25
1691097600000|2023-08-03 21:20:00|10951.2|10944.6|10950.6|10944|10951.6|10945|10950.6|10944|18
1691097900000|2023-08-03 21:25:00|10950.7|10944.1|10952.4|10945.8|10952.4|10945.8|10949.7|10943.1|35
1691098200000|2023-08-03 21:30:00|10952.3|10945.7|10951.9|10945.3|10952.3|10945.7|10951.4|10944.8|16
1691098500000|2023-08-03 21:35:00|10951.8|10945.2|10951.7|10945.1|10952.5|10945.9|10951.4|10944.8|42
1691098800000|2023-08-03 21:40:00|10951.8|10945.2|10951.7|10945.1|10951.8|10945.2|10951.6|10945|8
1691099100000|2023-08-03 21:45:00|10951.6|10945|10951.6|10945|10952.2|10945.6|10950|10943.4|225
1691099400000|2023-08-03 21:50:00|10951.5|10944.9|10951.9|10945.3|10952.3|10945.7|10950.4|10943.8|120
1691099700000|2023-08-03 21:55:00|10952|10945.4|10952.8|10946.2|10953.3|10946.8|10951.9|10945.3|257
1691100000000|2023-08-03 22:00:00|10953|10946.4|10951.3|10948.7|10953.4|10948.7|10949.4|10946|93
1691100300000|2023-08-03 22:05:00|10951|10949|10950.1|10949.2|10951|10949.8|10949.8|10948.6|52
1691100600000|2023-08-03 22:10:00|10950.2|10949.3|10951.2|10949.8|10951.2|10949.9|10949.5|10948.4|188
1691100900000|2023-08-03 22:15:00|10951.1|10950|10951.7|10950.8|10951.7|10950.8|10950.9|10949.8|45
1691101200000|2023-08-03 22:20:00|10951.8|10950.9|10950.6|10949.7|10952|10951.1|10950.6|10949.7|32
1691101500000|2023-08-03 22:25:00|10950.5|10949.6|10951.7|10950.8|10951.7|10950.8|10950.3|10949.4|21
1691101800000|2023-08-03 22:30:00|10951.8|10950.9|10952.2|10951.3|10952.9|10952|10951.8|10950.9|95
1691102100000|2023-08-03 22:35:00|10952|10951.1|10952.3|10951.4|10952.4|10951.5|10951.9|10951|56
1691102400000|2023-08-03 22:40:00|10952.2|10951.3|10952.2|10951.3|10952.3|10951.4|10951.8|10951|53
1691102700000|2023-08-03 22:45:00|10952|10951.1|10952.1|10951.2|10952.1|10951.2|10951.5|10950.8|17
1691103000000|2023-08-03 22:50:00|10952|10951.4|10952.4|10951.5|10952.6|10951.7|10952|10951.3|13
1691103300000|2023-08-03 22:55:00|10952.5|10951.6|10952.4|10951.5|10952.6|10951.7|10952|10951.1|18
1691103600000|2023-08-03 23:00:00|10952.5|10951.6|10951.9|10951|10952.8|10951.9|10951.9|10951|40
1691103900000|2023-08-03 23:05:00|10952.1|10951.2|10952.6|10951.7|10952.9|10952|10951.8|10950.9|34
1691104200000|2023-08-03 23:10:00|10952.5|10951.6|10951.7|10950.8|10952.8|10951.9|10950.9|10950.2|54
1691104500000|2023-08-03 23:15:00|10951.6|10950.7|10951.7|10950.8|10951.7|10950.8|10951.3|10950.4|17
1691104800000|2023-08-03 23:20:00|10951.6|10950.7|10952.3|10951.4|10952.7|10951.8|10951.4|10950.5|25
1691105100000|2023-08-03 23:25:00|10952.2|10951.3|10953.3|10952.4|10953.3|10952.4|10951.8|10950.9|21
1691105400000|2023-08-03 23:30:00|10953.2|10952.3|10952.5|10951.9|10954|10953.1|10952.5|10951.6|36
1691105700000|2023-08-03 23:35:00|10952.6|10952|10952.6|10951.7|10953.4|10952.5|10952.6|10951.7|23
1691106000000|2023-08-03 23:40:00|10952.5|10951.6|10952.6|10952|10952.9|10952|10952.2|10951.4|34
1691106300000|2023-08-03 23:45:00|10952.4|10951.8|10951.9|10951|10952.5|10951.8|10951.3|10950.4|52
1691106600000|2023-08-03 23:50:00|10952.2|10951.3|10951.5|10950.6|10953.1|10952.2|10951.3|10950.4|81
1691106900000|2023-08-03 23:55:00|10951.7|10950.8|10951.6|10950.7|10952.1|10951.4|10951.2|10950.3|68
1691107200000|2023-08-04 00:00:00|10951.8|10950.9|10949.1|10948.5|10953|10952.1|10948.7|10947.9|101
1691107500000|2023-08-04 00:05:00|10948.8|10948.2|10947.8|10946.9|10948.8|10948.2|10947.3|10946.7|65
1691107800000|2023-08-04 00:10:00|10947.9|10947|10948.5|10947.9|10949.4|10948.6|10947.9|10947|72
1691108100000|2023-08-04 00:15:00|10948.7|10947.8|10948|10947.4|10948.9|10948|10947|10946.1|121
1691108400000|2023-08-04 00:20:00|10948.1|10947.5|10949.9|10949|10951.5|10950.6|10948|10947.4|86
1691108700000|2023-08-04 00:25:00|10950|10949.1|10950.6|10949.7|10951.4|10950.8|10948.7|10947.8|122
1691109000000|2023-08-04 00:30:00|10950.5|10949.6|10950.5|10949.6|10952.3|10951.4|10950.4|10949.5|74
1691109300000|2023-08-04 00:35:00|10950.6|10949.7|10952.1|10951.2|10952.4|10951.5|10949.3|10948.4|80
1691109600000|2023-08-04 00:40:00|10952|10951.1|10952.3|10951.7|10953.9|10953|10951.9|10951|118
1691109900000|2023-08-04 00:45:00|10952.4|10951.8|10951.4|10950.5|10952.5|10951.8|10950.7|10949.8|85
1691110200000|2023-08-04 00:50:00|10951.3|10950.4|10953.2|10952.3|10953.4|10952.5|10950.8|10949.9|131
1691110500000|2023-08-04 00:55:00|10952.8|10951.9|10955.8|10955.2|10955.9|10955.3|10952.1|10951.5|130
1691110800000|2023-08-04 01:00:00|10956|10955.1|10957.2|10956.6|10959.4|10958.7|10955.4|10954.5|191
1691111100000|2023-08-04 01:05:00|10957.4|10956.8|10955.6|10955|10957.4|10956.8|10954.5|10953.6|103
1691111400000|2023-08-04 01:10:00|10955.7|10954.7|10955.9|10955|10959|10958.1|10955.2|10954.5|168
1691111700000|2023-08-04 01:15:00|10955.8|10954.9|10957|10956.1|10957.9|10957|10955.7|10954.8|140
1691112000000|2023-08-04 01:20:00|10957.1|10956.2|10956.5|10955.6|10957.7|10956.8|10955.8|10954.9|101
1691112300000|2023-08-04 01:25:00|10956.6|10955.7|10958.5|10957.6|10959.1|10958.2|10956.2|10955.3|174
1691112600000|2023-08-04 01:30:00|10958.4|10957.5|10957.2|10956.3|10961.2|10960.3|10957.2|10956.3|215
1691112900000|2023-08-04 01:35:00|10957.3|10956.4|10960.2|10959.3|10960.4|10959.7|10956.8|10955.9|230
1691113200000|2023-08-04 01:40:00|10960.3|10959.4|10960.3|10959.7|10962|10961.4|10958.8|10958|217
1691113500000|2023-08-04 01:45:00|10960.2|10959.6|10955.5|10954.9|10960.3|10959.7|10955.2|10954.6|149
1691113800000|2023-08-04 01:50:00|10955.4|10954.8|10956.2|10955.6|10956.8|10956.1|10954.8|10954.2|112
1691114100000|2023-08-04 01:55:00|10956.1|10955.5|10957.2|10956.3|10957.9|10957|10955.8|10955.2|155
1691114400000|2023-08-04 02:00:00|10957.3|10956.4|10957.6|10957|10961.6|10960.9|10957|10956.1|185
1691114700000|2023-08-04 02:05:00|10957.7|10957.1|10956.6|10955.7|10957.7|10957.1|10955.3|10954.4|179
1691115000000|2023-08-04 02:10:00|10956.7|10956.1|10955.1|10954.2|10957.7|10957.1|10952.9|10952.3|195
1691115300000|2023-08-04 02:15:00|10955|10954.1|10957.2|10956.6|10959.6|10958.7|10954.7|10954.1|154
1691115600000|2023-08-04 02:20:00|10957.1|10956.5|10955.7|10955.1|10957.1|10956.5|10954.6|10953.7|177
1691115900000|2023-08-04 02:25:00|10955.8|10955.2|10956.9|10956|10958.9|10958|10955.8|10955.1|178
1691116200000|2023-08-04 02:30:00|10956.8|10955.9|10956.6|10955.7|10957.8|10957.2|10956.1|10955.3|159
1691116500000|2023-08-04 02:35:00|10956.9|10956|10958.7|10958.1|10959.5|10958.6|10956.9|10956|156
1691116800000|2023-08-04 02:40:00|10958.6|10958|10957.8|10957.2|10958.6|10958|10956.9|10956.3|143
1691117100000|2023-08-04 02:45:00|10957.9|10957.3|10958.2|10957.3|10958.7|10957.9|10957.5|10956.6|151
1691117400000|2023-08-04 02:50:00|10958.1|10957.2|10956|10955.1|10958.1|10957.2|10954.8|10954.2|179
1691117700000|2023-08-04 02:55:00|10955.9|10955|10956.2|10955.3|10957.3|10956.7|10955.5|10954.6|131
1691118000000|2023-08-04 03:00:00|10956.1|10955.2|10956.5|10955.9|10956.7|10956.1|10954.8|10954.2|106
1691118300000|2023-08-04 03:05:00|10956.4|10955.8|10958.2|10957.3|10958.8|10958.2|10956.2|10955.3|135
1691118600000|2023-08-04 03:10:00|10958.1|10957.2|10959.5|10958.9|10960.6|10960|10957.5|10956.9|106
1691118900000|2023-08-04 03:15:00|10959.6|10959|10958.4|10957.8|10960.1|10959.5|10958.1|10957.5|115
1691119200000|2023-08-04 03:20:00|10958.5|10957.9|10957.8|10957.2|10959.3|10958.4|10957.8|10957.2|129
1691119500000|2023-08-04 03:25:00|10957.9|10957.3|10957.9|10957.3|10958.4|10957.8|10957.3|10956.7|74
1691119800000|2023-08-04 03:30:00|10958|10957.4|10957.3|10956.7|10958.7|10958.1|10957.3|10956.7|76
1691120100000|2023-08-04 03:35:00|10957.5|10956.9|10958.3|10957.7|10959|10958.1|10957.3|10956.7|101
1691120400000|2023-08-04 03:40:00|10958.1|10957.5|10955.4|10954.8|10958.2|10957.6|10955.4|10954.5|64
1691120700000|2023-08-04 03:45:00|10955.5|10954.9|10954.4|10953.5|10955.5|10954.9|10954.2|10953.4|55
1691121000000|2023-08-04 03:50:00|10954.8|10954.2|10954.3|10953.4|10955.7|10955.1|10954.2|10953.3|71
1691121300000|2023-08-04 03:55:00|10954.4|10953.5|10954.6|10954|10954.8|10954.1|10954.1|10953.3|54
1691121600000|2023-08-04 04:00:00|10954.7|10954.1|10954.6|10954|10955.7|10955.1|10954.2|10953.6|60
1691121900000|2023-08-04 04:05:00|10954.8|10954.2|10954.8|10953.9|10956|10955.2|10954.8|10953.9|64
1691122200000|2023-08-04 04:10:00|10954.7|10953.8|10953|10952.4|10954.8|10953.9|10953|10952.4|28
1691122500000|2023-08-04 04:15:00|10953.1|10952.5|10951.9|10951|10953.7|10952.8|10951.1|10950.2|99
1691122800000|2023-08-04 04:20:00|10951.8|10950.9|10952.4|10951.5|10953|10952.1|10951.7|10950.8|57
1691123100000|2023-08-04 04:25:00|10952|10951.1|10952.4|10951.5|10952.7|10951.8|10951.4|10950.5|78
1691123400000|2023-08-04 04:30:00|10952.5|10951.6|10952.9|10952|10953.5|10952.6|10952.4|10951.5|64
1691123700000|2023-08-04 04:35:00|10952.8|10951.9|10952.4|10951.5|10954.3|10953.5|10952.4|10951.5|127
1691124000000|2023-08-04 04:40:00|10952.3|10951.4|10951.2|10950.6|10953|10952.1|10951.1|10950.5|58
1691124300000|2023-08-04 04:45:00|10951.6|10951|10951.8|10951.2|10952.6|10952|10951.6|10951|63
1691124600000|2023-08-04 04:50:00|10951.7|10951.1|10951.7|10951.1|10952.4|10951.8|10951.6|10951|63
1691124900000|2023-08-04 04:55:00|10951.4|10950.8|10950.7|10949.8|10951.9|10951.3|10949.8|10948.9|106
1691125200000|2023-08-04 05:00:00|10950.8|10949.9|10948.4|10947.8|10951|10950.1|10948.4|10947.6|154
1691125500000|2023-08-04 05:05:00|10948.3|10947.7|10950.9|10950.3|10951.1|10950.5|10948.3|10947.7|82
1691125800000|2023-08-04 05:10:00|10950.8|10950.2|10952.4|10951.5|10952.9|10952.2|10950.8|10950.2|99
1691126100000|2023-08-04 05:15:00|10952.2|10951.6|10953.8|10952.9|10954.7|10954.1|10952.2|10951.6|101
1691126400000|2023-08-04 05:20:00|10953.9|10953|10956|10955.1|10956.7|10956.1|10953.9|10953|173
1691126700000|2023-08-04 05:25:00|10955.9|10955|10954.8|10954.2|10955.9|10955|10953.2|10952.6|86
1691127000000|2023-08-04 05:30:00|10954.7|10954.1|10956.6|10956|10956.7|10956.1|10954.6|10953.7|154
1691127300000|2023-08-04 05:35:00|10956.7|10956.1|10956|10955.1|10956.7|10956.1|10955.3|10954.4|90
1691127600000|2023-08-04 05:40:00|10955.9|10955|10955.2|10954.6|10955.9|10955|10953.5|10952.9|75
1691127900000|2023-08-04 05:45:00|10955.4|10954.8|10958.3|10957.4|10958.3|10957.6|10955.4|10954.8|174
1691128200000|2023-08-04 05:50:00|10958.4|10957.5|10957.7|10957.1|10958.7|10957.8|10956.7|10955.9|131
1691128500000|2023-08-04 05:55:00|10957.8|10956.9|10952.8|10951.9|10957.8|10956.9|10951.1|10950.2|176
1691128800000|2023-08-04 06:00:00|10952.9|10951.8|10958|10957.1|10958.9|10958.1|10951.9|10951|422
1691129100000|2023-08-04 06:05:00|10958.1|10957.2|10953|10952.4|10958.7|10957.8|10951.9|10951.3|265
1691129400000|2023-08-04 06:10:00|10953.2|10952.1|10953.8|10952.9|10954.3|10953.7|10952|10951.1|183
1691129700000|2023-08-04 06:15:00|10953.7|10952.8|10954.1|10953.2|10956.7|10956.1|10953.6|10952.7|149
1691130000000|2023-08-04 06:20:00|10954|10953.1|10953.7|10952.8|10955.1|10954.5|10953.1|10952.5|161
1691130300000|2023-08-04 06:25:00|10953.6|10952.7|10953.3|10952.4|10954.8|10954.1|10951.5|10950.6|153
1691130600000|2023-08-04 06:30:00|10953.1|10952.2|10950|10949.1|10953.1|10952.4|10949|10948.1|175
1691130900000|2023-08-04 06:35:00|10949.9|10949|10951.4|10950.8|10951.6|10951|10948.2|10947.6|141
1691131200000|2023-08-04 06:40:00|10951.2|10950.6|10949.5|10948.6|10951.2|10950.6|10949|10948.3|174
1691131500000|2023-08-04 06:45:00|10948.8|10947.9|10949.5|10948.9|10950.8|10949.9|10947.4|10946.5|190
1691131800000|2023-08-04 06:50:00|10949.4|10948.8|10947.2|10946.6|10949.6|10949|10946.5|10945.9|130
1691132100000|2023-08-04 06:55:00|10947.3|10946.7|10948.4|10947.8|10949|10948.4|10947|10946.4|125
1691132400000|2023-08-04 07:00:00|10948.5|10947.9|10949.2|10948.6|10949.2|10948.6|10945|10944.4|314
1691132700000|2023-08-04 07:05:00|10949.5|10948.9|10945.7|10945.1|10949.9|10949.3|10944.5|10943.9|319
1691133000000|2023-08-04 07:10:00|10945.6|10945|10950.8|10950.2|10952.8|10952.2|10945.4|10944.8|300
1691133300000|2023-08-04 07:15:00|10950.6|10950|10948.1|10947.5|10950.6|10950|10947|10946.4|218
1691133600000|2023-08-04 07:20:00|10947.6|10947|10948.5|10947.9|10949.5|10948.9|10946.7|10946.1|234
1691133900000|2023-08-04 07:25:00|10948.4|10947.8|10949.4|10948.8|10951|10950.4|10947.7|10947.1|253
1691134200000|2023-08-04 07:30:00|10949.5|10948.9|10952.7|10952.1|10952.9|10952.3|10949.1|10948.5|247
1691134500000|2023-08-04 07:35:00|10952.8|10952.2|10952.2|10951.6|10954.7|10954.1|10952.1|10951.5|190
1691134800000|2023-08-04 07:40:00|10952.1|10951.5|10949.3|10948.7|10952.8|10952.2|10949.2|10948.6|206
1691135100000|2023-08-04 07:45:00|10949.2|10948.3|10948.9|10948.3|10950|10949.4|10948.1|10947.2|180
1691135400000|2023-08-04 07:50:00|10949.1|10948.5|10947.3|10946.7|10949.8|10949.1|10946.3|10945.7|177
1691135700000|2023-08-04 07:55:00|10947.2|10946.6|10948|10947.1|10949.4|10948.8|10946.6|10946|188
1691136000000|2023-08-04 08:00:00|10947.9|10947.3|10948.6|10948|10949.7|10949.1|10945|10944.1|215
1691136300000|2023-08-04 08:05:00|10948.7|10948.1|10952.2|10951.6|10952.3|10951.7|10947.3|10946.7|179
1691136600000|2023-08-04 08:10:00|10951.8|10951.2|10950.2|10949.6|10952.6|10952|10948.6|10948|194
1691136900000|2023-08-04 08:15:00|10950.1|10949.5|10951.6|10951|10952|10951.4|10948.8|10948.2|148
1691137200000|2023-08-04 08:20:00|10951.7|10951.1|10950.9|10950.3|10953|10952.4|10949.2|10948.6|169
1691137500000|2023-08-04 08:25:00|10950.8|10950.2|10948.2|10947.6|10950.8|10950.2|10947.2|10946.6|125
1691137800000|2023-08-04 08:30:00|10948.4|10947.8|10943.5|10942.9|10949.3|10948.7|10942.6|10941.7|224
1691138100000|2023-08-04 08:35:00|10943.6|10943|10943.4|10942.5|10944.2|10943.6|10941.6|10940.8|213
1691138400000|2023-08-04 08:40:00|10943.1|10942.2|10940|10939.4|10943.5|10942.6|10938.7|10937.8|245
1691138700000|2023-08-04 08:45:00|10939.8|10939.2|10940.7|10940.1|10941.7|10941.1|10938.1|10937.5|182
1691139000000|2023-08-04 08:50:00|10940.5|10939.9|10942.8|10942.2|10943.3|10942.7|10938.5|10937.9|181
1691139300000|2023-08-04 08:55:00|10942.7|10942.1|10940.7|10939.8|10943.3|10942.7|10940.1|10939.5|160
1691139600000|2023-08-04 09:00:00|10940.8|10939.9|10940.6|10940|10940.8|10940.2|10938.8|10938.1|185
1691139900000|2023-08-04 09:05:00|10940.5|10939.9|10939.6|10938.7|10940.9|10940.3|10938.5|10937.6|191
1691140200000|2023-08-04 09:10:00|10939.5|10938.6|10942.5|10941.9|10942.7|10942.1|10939.2|10938.3|180
1691140500000|2023-08-04 09:15:00|10942.4|10941.8|10943.6|10943|10944|10943.4|10941.7|10941.1|120
1691140800000|2023-08-04 09:20:00|10943.3|10942.7|10943.1|10942.5|10944.1|10943.5|10942.1|10941.5|82
1691141100000|2023-08-04 09:25:00|10943.2|10942.6|10942.6|10942|10944|10943.4|10941.7|10941.1|102
1691141400000|2023-08-04 09:30:00|10942.5|10941.9|10938.8|10938.2|10942.7|10942.1|10938.4|10937.8|178
1691141700000|2023-08-04 09:35:00|10938.7|10938.1|10941.3|10940.4|10941.5|10940.7|10935.6|10935|190
1691142000000|2023-08-04 09:40:00|10941.4|10940.5|10942.8|10942.2|10943.5|10942.6|10940.8|10939.9|132
1691142300000|2023-08-04 09:45:00|10942.4|10941.8|10941.6|10941|10942.7|10942.1|10940.7|10940.1|124
1691142600000|2023-08-04 09:50:00|10941.5|10940.9|10944.2|10943.6|10944.2|10943.6|10940.2|10939.6|115
1691142900000|2023-08-04 09:55:00|10944.1|10943.5|10945.1|10944.5|10946.2|10945.6|10944.1|10943.5|93
1691143200000|2023-08-04 10:00:00|10945|10944.2|10945.5|10944.6|10946.8|10945.9|10944.3|10943.7|198
1691143500000|2023-08-04 10:05:00|10945.4|10944.5|10945.1|10944.5|10946.7|10946.1|10943.6|10943|178
1691143800000|2023-08-04 10:10:00|10944.7|10944.1|10941.7|10941.1|10945.7|10945.1|10940.3|10939.7|108
1691144100000|2023-08-04 10:15:00|10941.6|10941|10942.6|10942|10942.6|10942|10940.5|10939.9|98
1691144400000|2023-08-04 10:20:00|10942.8|10942.2|10940.2|10939.6|10942.9|10942.3|10939.6|10938.8|129
1691144700000|2023-08-04 10:25:00|10940.1|10939.5|10945.6|10945|10946.4|10945.6|10939.7|10938.8|147
1691145000000|2023-08-04 10:30:00|10945.7|10945.1|10943.5|10942.9|10946|10945.4|10942.2|10941.6|112
1691145300000|2023-08-04 10:35:00|10943.2|10942.6|10949.1|10948.2|10949.1|10948.4|10941.8|10941.2|181
1691145600000|2023-08-04 10:40:00|10948.4|10947.5|10946.7|10945.8|10948.8|10947.9|10946.7|10945.8|157
1691145900000|2023-08-04 10:45:00|10946.8|10945.9|10945.5|10944.6|10948.4|10947.5|10945.3|10944.4|148
1691146200000|2023-08-04 10:50:00|10945.4|10944.5|10941.2|10940.3|10946|10945.1|10941|10940.3|113
1691146500000|2023-08-04 10:55:00|10941.1|10940.2|10944.9|10944|10944.9|10944|10939.7|10938.8|135
1691146800000|2023-08-04 11:00:00|10945.2|10944.3|10942.7|10942.1|10945.4|10944.5|10942.3|10941.5|157
1691147100000|2023-08-04 11:05:00|10942.6|10942|10943.5|10942.6|10944.2|10943.5|10941.2|10940.3|153
1691147400000|2023-08-04 11:10:00|10943.7|10942.8|10941.3|10940.7|10943.7|10942.8|10940.5|10939.9|129
1691147700000|2023-08-04 11:15:00|10941.5|10940.9|10941.9|10941.3|10942.2|10941.6|10941|10940.4|95
1691148000000|2023-08-04 11:20:00|10941.6|10941|10940.5|10939.9|10942.1|10941.5|10939.7|10939.1|129
1691148300000|2023-08-04 11:25:00|10940.6|10940|10941.8|10941.2|10945.9|10945.3|10940.2|10939.3|223
1691148600000|2023-08-04 11:30:00|10941.7|10941.1|10943.4|10942.8|10944|10943.4|10941.5|10940.7|140
1691148900000|2023-08-04 11:35:00|10944|10943.1|10942.9|10942.3|10945.5|10944.9|10941.9|10941.1|141
1691149200000|2023-08-04 11:40:00|10943|10942.4|10943.4|10942.8|10945|10944.4|10941.8|10941.2|160
1691149500000|2023-08-04 11:45:00|10943.5|10942.9|10940.5|10939.9|10944.5|10943.7|10939.8|10939.2|194
1691149800000|2023-08-04 11:50:00|10940.4|10939.8|10941.9|10941|10942.5|10941.9|10939.9|10939.1|175
1691150100000|2023-08-04 11:55:00|10942.1|10941.5|10938.2|10937.6|10943.9|10943|10938.2|10937.6|264
1691150400000|2023-08-04 12:00:00|10938|10937.4|10939.9|10939.3|10940.1|10939.4|10935.5|10934.9|256
1691150700000|2023-08-04 12:05:00|10940.1|10939.5|10946|10945.1|10946.3|10945.6|10939.7|10939.1|220
1691151000000|2023-08-04 12:10:00|10945.7|10944.8|10945.8|10944.9|10948.4|10947.5|10941.3|10940.4|283
1691151300000|2023-08-04 12:15:00|10945.7|10944.8|10947.9|10947.3|10948.2|10947.5|10945.2|10944.5|215
1691151600000|2023-08-04 12:20:00|10947.3|10946.7|10952.4|10951.8|10953.1|10952.5|10947.2|10946.4|355
1691151900000|2023-08-04 12:25:00|10952.3|10951.7|10952.4|10946.4|10954.2|10953.5|10949.7|10946|437
1691152200000|2023-08-04 12:30:00|10952.3|10946.3|10964.2|10963.3|10979.4|10978.3|10937|10933.4|1873
1691152500000|2023-08-04 12:35:00|10964.5|10963.6|10961.4|10960.5|10966.5|10965.7|10957.2|10956.3|1417
1691152800000|2023-08-04 12:40:00|10961.1|10960.2|10980.1|10979.2|10984.4|10983.8|10958.9|10958|1335
1691153100000|2023-08-04 12:45:00|10980|10979.1|10984.8|10983.9|10988|10987.2|10979.3|10978.4|1062
1691153400000|2023-08-04 12:50:00|10984.9|10984|10994.5|10993.6|10998.3|10997.7|10983.7|10983.1|1023
1691153700000|2023-08-04 12:55:00|10994.6|10993.7|10989.2|10988.6|10995.4|10994.8|10986.3|10985.7|681
1691154000000|2023-08-04 13:00:00|10988.9|10988.3|10999.6|10998.7|11000|10999.4|10986.8|10985.9|956
1691154300000|2023-08-04 13:05:00|10999.5|10998.6|11010.5|11009.6|11015.4|11014.5|10999.4|10998.5|964
1691154600000|2023-08-04 13:10:00|11010.1|11009.2|11021.5|11020.9|11022.3|11021.7|11007.4|11006.8|730
1691154900000|2023-08-04 13:15:00|11021.4|11020.8|11016.4|11015.5|11024|11023.4|11015.8|11014.9|836
1691155200000|2023-08-04 13:20:00|11016.2|11015.3|11014.5|11013.6|11021.5|11020.9|11012.2|11011.3|636
1691155500000|2023-08-04 13:25:00|11014.8|11013.9|11021.5|11020.9|11022.4|11021.6|11011|11010.1|633
1691155800000|2023-08-04 13:30:00|11021.8|11021.2|11024.7|11024.1|11027.7|11026.9|11020.9|11020|772
1691156100000|2023-08-04 13:35:00|11024.6|11024|11027.5|11026.9|11028.6|11028|11021.9|11021.3|783
1691156400000|2023-08-04 13:40:00|11027.7|11027.1|11026.2|11025.6|11030.2|11029.6|11023.2|11022.4|713
1691156700000|2023-08-04 13:45:00|11026.1|11025.2|11027.2|11026.6|11028.6|11027.9|11023.7|11023.1|540
1691157000000|2023-08-04 13:50:00|11027.1|11026.5|11021.4|11020.8|11028.3|11027.5|11020.7|11020.1|579
1691157300000|2023-08-04 13:55:00|11021.3|11020.7|11012.6|11012|11023.2|11022.6|11011.7|11011.1|583
1691157600000|2023-08-04 14:00:00|11012.2|11011.3|11008.3|11007.7|11015.7|11014.8|11006.2|11005.6|681
1691157900000|2023-08-04 14:05:00|11008.2|11007.6|11005.8|11004.9|11011|11010.4|11002.8|11002.2|678
1691158200000|2023-08-04 14:10:00|11005.9|11005|11011.5|11010.9|11015.4|11014.8|11005.8|11004.9|524
1691158500000|2023-08-04 14:15:00|11011.8|11011.2|11022.6|11022|11023|11022.4|11011.8|11011.2|480
1691158800000|2023-08-04 14:20:00|11022.7|11022.1|11023.9|11023.3|11025.7|11025.1|11020.6|11019.8|501
1691159100000|2023-08-04 14:25:00|11024|11023.4|11017.2|11016.6|11024.2|11023.6|11015.5|11014.9|430
1691159400000|2023-08-04 14:30:00|11017.3|11016.7|11027.4|11026.8|11027.4|11026.8|11016.3|11015.7|490
1691159700000|2023-08-04 14:35:00|11027.3|11026.7|11025.3|11024.7|11028.7|11028.1|11024.9|11024.3|424
1691160000000|2023-08-04 14:40:00|11025.2|11024.6|11027|11026.4|11027.8|11027.2|11023.2|11022.6|401
1691160300000|2023-08-04 14:45:00|11026.9|11026.3|11020.7|11020.1|11027.9|11027.3|11017.9|11017.3|456
1691160600000|2023-08-04 14:50:00|11020.5|11019.9|11026.4|11025.8|11028|11027.1|11019|11018.4|464
1691160900000|2023-08-04 14:55:00|11026.3|11025.7|11023.8|11023.2|11028.3|11027.4|11020.7|11020.1|511
1691161200000|2023-08-04 15:00:00|11023.7|11023.1|11022.7|11022.1|11025.6|11025|11018.9|11018|420
1691161500000|2023-08-04 15:05:00|11022.8|11022.2|11025.2|11024.3|11029.1|11028.4|11021.6|11020.8|350
1691161800000|2023-08-04 15:10:00|11025.5|11024.6|11035.5|11034.9|11035.5|11034.9|11025.4|11024.5|362
1691162100000|2023-08-04 15:15:00|11035.2|11034.6|11036.4|11035.8|11036.5|11035.8|11033.9|11033.2|286
1691162400000|2023-08-04 15:20:00|11036.8|11036.2|11038.3|11037.7|11041.5|11040.9|11035.4|11034.5|319
1691162700000|2023-08-04 15:25:00|11038.4|11037.8|11037|11036.4|11039.3|11038.7|11035.6|11035|329
1691163000000|2023-08-04 15:30:00|11037.2|11036.6|11035.2|11034.6|11039.5|11038.9|11034.8|11033.9|288
1691163300000|2023-08-04 15:35:00|11035.3|11034.7|11037.7|11037.1|11038.5|11037.9|11035.1|11034.5|250
1691163600000|2023-08-04 15:40:00|11037.8|11037.2|11041.3|11040.4|11042.1|11041.5|11037.7|11037.1|267
1691163900000|2023-08-04 15:45:00|11041.2|11040.3|11039.9|11039|11042.4|11041.6|11038.9|11038.3|288
1691164200000|2023-08-04 15:50:00|11039.8|11038.9|11035.8|11035.2|11041|11040.4|11035.7|11035.1|181
1691164500000|2023-08-04 15:55:00|11035.9|11035.3|11035.2|11034.6|11037.3|11036.7|11034.6|11034|206
1691164800000|2023-08-04 16:00:00|11035.1|11034.5|11039|11038.4|11039.2|11038.6|11035.1|11034.5|126
1691165100000|2023-08-04 16:05:00|11038.8|11038.2|11029.6|11028.7|11039.7|11039.1|11029.5|11028.7|247
1691165400000|2023-08-04 16:10:00|11029.3|11028.4|11033.8|11033.2|11033.9|11033.3|11029.1|11028.2|174
1691165700000|2023-08-04 16:15:00|11033.9|11033.3|11034.7|11034.1|11034.7|11034.1|11032.2|11031.6|108
1691166000000|2023-08-04 16:20:00|11034.6|11034|11033|11032.4|11035.4|11034.8|11031.7|11030.8|149
1691166300000|2023-08-04 16:25:00|11033.1|11032.5|11037.8|11037.2|11038.6|11038|11033.1|11032.5|218
1691166600000|2023-08-04 16:30:00|11038|11037.4|11034.7|11034.1|11038.4|11037.8|11034.1|11033.5|178
1691166900000|2023-08-04 16:35:00|11034.9|11034.3|11033.1|11032.5|11035|11034.4|11032.1|11031.4|129
1691167200000|2023-08-04 16:40:00|11032.8|11032.2|11035.3|11034.7|11035.3|11034.7|11032.2|11031.6|86
1691167500000|2023-08-04 16:45:00|11035.2|11034.6|11037.6|11037|11037.8|11037.2|11035.2|11034.6|77
1691167800000|2023-08-04 16:50:00|11037.8|11037.2|11036.2|11035.6|11039.5|11038.9|11035.7|11035.1|106
1691168100000|2023-08-04 16:55:00|11036.3|11035.7|11034.3|11033.7|11036.3|11035.7|11033.7|11033.1|170
1691168400000|2023-08-04 17:00:00|11034.4|11033.8|11034.7|11034.1|11037|11036.4|11034.2|11033.6|202
1691168700000|2023-08-04 17:05:00|11034.8|11034.2|11036.2|11035.3|11036.2|11035.5|11032.9|11032.3|148
1691169000000|2023-08-04 17:10:00|11036.3|11035.4|11036.9|11036.3|11037.7|11037.1|11035.5|11034.6|120
1691169300000|2023-08-04 17:15:00|11036.8|11036.2|11037.4|11036.8|11038.4|11037.8|11036.2|11035.6|99
1691169600000|2023-08-04 17:20:00|11037.3|11036.7|11038|11037.1|11039.3|11038.7|11037.3|11036.7|122
1691169900000|2023-08-04 17:25:00|11038.1|11037.2|11033.3|11032.7|11038.1|11037.2|11033.2|11032.4|133
1691170200000|2023-08-04 17:30:00|11033.2|11032.6|11034.3|11033.7|11035.5|11034.9|11033.2|11032.6|88
1691170500000|2023-08-04 17:35:00|11034.6|11034|11032.4|11031.8|11036.2|11035.6|11032.3|11031.7|100
1691170800000|2023-08-04 17:40:00|11032.3|11031.7|11034.3|11033.7|11034.3|11033.7|11032|11031.4|102
1691171100000|2023-08-04 17:45:00|11034.7|11034.1|11032.2|11031.6|11034.8|11034.2|11032.2|11031.6|85
1691171400000|2023-08-04 17:50:00|11032.3|11031.7|11031.2|11030.6|11033.6|11032.7|11030.6|11030|89
1691171700000|2023-08-04 17:55:00|11031.1|11030.5|11028.8|11028.2|11031.1|11030.5|11028.2|11027.6|109
1691172000000|2023-08-04 18:00:00|11028.7|11028.1|11024|11023.4|11028.7|11028.1|11023.4|11022.8|141
1691172300000|2023-08-04 18:05:00|11023.7|11023.1|11022.3|11021.7|11024.2|11023.6|11022.1|11021.4|171
1691172600000|2023-08-04 18:10:00|11022.2|11021.6|11023.2|11022.6|11025.8|11025.2|11021.6|11021|113
1691172900000|2023-08-04 18:15:00|11023.1|11022.5|11020.8|11019.9|11023.5|11022.9|11019.8|11019.2|133
1691173200000|2023-08-04 18:20:00|11020.6|11019.7|11018.2|11017.6|11021.1|11020.5|11018.1|11017.5|166
1691173500000|2023-08-04 18:25:00|11018.1|11017.5|11019.1|11018.5|11020.2|11019.6|11016.9|11016.3|138
1691173800000|2023-08-04 18:30:00|11018.8|11018.2|11017.7|11017.1|11019.6|11019|11015.7|11015.1|188
1691174100000|2023-08-04 18:35:00|11017.6|11017|11014.6|11014|11017.6|11017|11014.6|11013.8|158
1691174400000|2023-08-04 18:40:00|11014.7|11014.1|11013|11012.4|11015.4|11014.8|11012.5|11011.9|148
1691174700000|2023-08-04 18:45:00|11012.7|11012.1|11009.6|11009|11013|11012.4|11009.6|11008.8|182
1691175000000|2023-08-04 18:50:00|11009.5|11008.9|11010.2|11009.6|11015.4|11014.8|11009.4|11008.8|200
1691175300000|2023-08-04 18:55:00|11010.1|11009.5|11009.5|11008.9|11012|11011.4|11008.9|11008.2|237
1691175600000|2023-08-04 19:00:00|11009.7|11009.1|11008.7|11008.1|11011.3|11010.6|11008.7|11008.1|194
1691175900000|2023-08-04 19:05:00|11008.9|11008.3|11006.9|11006.3|11008.9|11008.3|11006.8|11006|105
1691176200000|2023-08-04 19:10:00|11007|11006.4|11009.4|11008.8|11009.7|11009.1|11006.9|11006.3|132
1691176500000|2023-08-04 19:15:00|11009.3|11008.7|11009.1|11008.5|11010.5|11009.9|11008.7|11008.1|130
1691176800000|2023-08-04 19:20:00|11008.8|11008.2|11008.1|11007.5|11009.6|11009|11007|11006.4|156
1691177100000|2023-08-04 19:25:00|11007.8|11007.2|11008.7|11008.1|11008.7|11008.1|11007.1|11006.5|92
1691177400000|2023-08-04 19:30:00|11008.6|11008|11007.1|11006.5|11009|11008.4|11006.7|11006.1|130
1691177700000|2023-08-04 19:35:00|11006.9|11006.3|11006.2|11005.6|11007.9|11007.3|11005.8|11005.2|128
1691178000000|2023-08-04 19:40:00|11006.1|11005.5|11006.9|11006.3|11007.4|11006.8|11005.7|11005.1|106
1691178300000|2023-08-04 19:45:00|11007|11006.4|11007.1|11006.5|11007.4|11006.7|11006.2|11005.6|55
1691178600000|2023-08-04 19:50:00|11006.9|11006.3|11004.7|11004.1|11006.9|11006.3|11004.7|11004.1|97
1691178900000|2023-08-04 19:55:00|11004.4|11003.8|11008.2|11007.3|11008.2|11007.3|11004.1|11003.5|153
1691179200000|2023-08-04 20:00:00|11007.7|11006.8|11005|11004.1|11007.7|11006.8|11004.7|11003.8|142
1691179500000|2023-08-04 20:05:00|11004.9|11004|11006.8|11005.9|11007|11006.1|11004.9|11004|81
1691179800000|2023-08-04 20:10:00|11006.7|11005.8|11008.3|11007.4|11008.6|11007.7|11006.7|11005.8|106
1691180100000|2023-08-04 20:15:00|11008.4|11007.5|11007.6|11006.7|11008.4|11007.5|11007.4|11006.5|77
1691180400000|2023-08-04 20:20:00|11007.7|11006.8|11007.7|11006.8|11008.1|11007.2|11007.6|11006.7|51
1691180700000|2023-08-04 20:25:00|11007.6|11006.7|11008.1|11007.2|11008.2|11007.3|11007|11006.1|33
1691181000000|2023-08-04 20:30:00|11008.2|11007.3|11007.9|11007|11009.5|11008.6|11007.9|11007|73
1691181300000|2023-08-04 20:35:00|11008|11007.1|11009.2|11008.3|11009.4|11008.5|11007.8|11006.9|63
1691181600000|2023-08-04 20:40:00|11009.4|11008.5|11009.3|11008.4|11009.5|11008.6|11008.3|11007.4|93
1691181900000|2023-08-04 20:45:00|11009.1|11008.2|11009.7|11008.8|11010.5|11009.6|11009|11008.1|70
1691182200000|2023-08-04 20:50:00|11009.8|11008.9|11011.7|11010.8|11011.8|11010.9|11009.4|11008.5|170
1691182500000|2023-08-04 20:55:00|11012.1|11010.6|11012.6|11006|11016|11011|11010.2|11005|401
1691352000000|2023-08-06 20:00:00|11013.6|11006.6|11017.3|11005.3|11017.3|11006.6|11013.6|11005.3|2
1691352300000|2023-08-06 20:05:00|11019.4|11007.4|11017.3|11005.3|11019.4|11007.4|11017.3|11005.3|2
1691352900000|2023-08-06 20:15:00|11019.7|11007.7|11018.5|11006.5|11019.7|11007.7|11018.5|11006.5|2
1691353500000|2023-08-06 20:25:00|11020.2|11008.2|11020.2|11008.2|11020.2|11008.2|11020.2|11008.2|1
1691353800000|2023-08-06 20:30:00|11021|11009|11021|11009|11021|11009|11019.7|11007.7|3
1691354100000|2023-08-06 20:35:00|11024.3|11013.7|11024.3|11013.7|11024.3|11013.7|11024.3|11013.7|1
1691354400000|2023-08-06 20:40:00|11022.4|11010.4|11022.4|11010.4|11022.4|11010.4|11022.4|11010.4|1
1691354700000|2023-08-06 20:45:00|11024.3|11013.7|11022.4|11010.4|11024.3|11013.7|11022.4|11010.4|2
1691355000000|2023-08-06 20:50:00|11024.3|11013.1|11024.3|11013.1|11024.3|11013.1|11024.3|11013.1|1
1691355300000|2023-08-06 20:55:00|11024.6|11012.8|11023.3|11010.7|11024.6|11012.8|11023.3|11010.7|3
1691355600000|2023-08-06 21:00:00|11022.6|11010|11020.5|11013.9|11022.6|11014.2|11016.7|11009.9|36
1691355900000|2023-08-06 21:05:00|11018.7|11012.1|11018.4|11011.8|11020.6|11014|11018.1|11011.5|19
1691356200000|2023-08-06 21:10:00|11020.1|11013.5|11021.1|11014.5|11026.5|11019.9|11018.4|11011.8|19
1691356500000|2023-08-06 21:15:00|11021.2|11014.6|11021.2|11014.6|11024|11017.4|11020.4|11013.8|61
1691356800000|2023-08-06 21:20:00|11020.6|11014|11020.3|11013.7|11022.4|11015.8|11020|11013.4|22
1691357100000|2023-08-06 21:25:00|11022.8|11016.2|11019.2|11012.6|11022.8|11016.2|11019|11012.4|25
1691357400000|2023-08-06 21:30:00|11019.1|11012.5|11019.8|11013.2|11020.2|11013.6|11016.5|11009.9|116
1691357700000|2023-08-06 21:35:00|11019.7|11013.1|11019.5|11012.9|11021|11014.4|11019.2|11012.7|43
1691358000000|2023-08-06 21:40:00|11019.6|11013|11016.8|11010.2|11019.6|11013|11014.6|11008.6|110
1691358300000|2023-08-06 21:45:00|11017|11010.4|11014.5|11009.2|11017.3|11010.7|11014.4|11009|111
1691358600000|2023-08-06 21:50:00|11014.4|11009.1|11013.9|11009.7|11015.2|11010.1|11012.5|11008.4|48
1691358900000|2023-08-06 21:55:00|11013.8|11010.1|11013.8|11009.8|11014.5|11010.4|11013.7|11009.7|39
1691359200000|2023-08-06 22:00:00|11014.2|11009.9|11011.2|11007.7|11016|11012.4|11011|11007.6|250
1691359500000|2023-08-06 22:05:00|11011.1|11008.5|11011.6|11008.8|11012.9|11010.3|11011.1|11008.5|118
1691359800000|2023-08-06 22:10:00|11011.7|11009|11011.5|11009.3|11012|11009.6|11009.7|11007.5|252
1691360100000|2023-08-06 22:15:00|11011.4|11009.2|11011.8|11010.6|11011.8|11010.6|11010.7|11008.9|257
1691360400000|2023-08-06 22:20:00|11011.7|11010.5|11010.3|11009|11012.3|11011.1|11009.5|11008.3|304
1691360700000|2023-08-06 22:25:00|11010.2|11008.9|11008.3|11007.4|11010.2|11009.2|11008.3|11007.2|215
1691361000000|2023-08-06 22:30:00|11008.2|11007.3|11007.2|11006.3|11008.3|11007.4|11006.1|11005.2|85
1691361300000|2023-08-06 22:35:00|11007|11006.1|11004.8|11003.9|11007.2|11006.3|11004.7|11003.8|58
1691361600000|2023-08-06 22:40:00|11005.1|11004.2|11004.4|11003.5|11005.2|11004.3|11003.9|11003.1|57
1691361900000|2023-08-06 22:45:00|11004.5|11003.6|11004.7|11003.8|11005.3|11004.4|11004.3|11003.4|40
1691362200000|2023-08-06 22:50:00|11004.8|11003.9|11003.4|11002.5|11005.2|11004.3|11003.4|11002.5|47
1691362500000|2023-08-06 22:55:00|11003.5|11002.6|11006|11005.1|11006.2|11005.1|11003.3|11002.4|84
1691362800000|2023-08-06 23:00:00|11005.9|11005|11003.2|11002.3|11006|11005.1|11002.9|11002|123
1691363100000|2023-08-06 23:05:00|11003.1|11002.2|11003.1|11002.2|11004.2|11003.3|11002.8|11001.9|65
1691363400000|2023-08-06 23:10:00|11003.2|11002.3|11003.2|11002.3|11003.6|11002.7|11002.2|11001.5|143
1691363700000|2023-08-06 23:15:00|11003|11002.1|11003.3|11002.4|11004.2|11003.3|11002.9|11002|62
1691364000000|2023-08-06 23:20:00|11003.4|11002.5|11002.3|11001.7|11003.8|11003|11002.2|11001.6|72
1691364300000|2023-08-06 23:25:00|11002.5|11001.6|11002.8|11001.9|11003.1|11002.2|11001.9|11001|47
1691364600000|2023-08-06 23:30:00|11002.9|11002|11002.6|11001.7|11003|11002.1|11001.8|11000.9|51
1691364900000|2023-08-06 23:35:00|11002.4|11001.5|11001.9|11001|11002.5|11001.6|11001.8|11000.9|30
1691365200000|2023-08-06 23:40:00|11002|11001.1|11002.3|11001.4|11002.4|11001.7|11002|11001.1|13
1691365500000|2023-08-06 23:45:00|11002|11001.1|11002.4|11001.5|11003|11002.1|11001.7|11000.8|85
1691365800000|2023-08-06 23:50:00|11002.5|11001.6|11002.7|11001.8|11002.7|11001.8|11002.2|11001.3|56
1691366100000|2023-08-06 23:55:00|11002.5|11001.6|11002.8|11002.2|11003.2|11002.4|11002.4|11001.5|69
1691366400000|2023-08-07 00:00:00|11002.9|11002.3|11002.3|11001.4|11005.4|11004.5|11001|11000.4|167
1691366700000|2023-08-07 00:05:00|11002.4|11001.5|11007.9|11007|11009.2|11008.3|11002.3|11001.4|145
1691367000000|2023-08-07 00:10:00|11007.7|11006.8|11008.7|11007.8|11010.2|11009.3|11007.7|11006.8|99
1691367300000|2023-08-07 00:15:00|11008.9|11008|11008.9|11008|11010.1|11009.2|11008.5|11007.6|117
1691367600000|2023-08-07 00:20:00|11008.8|11007.9|11009.6|11008.7|11010.1|11009.2|11007.9|11007.3|81
1691367900000|2023-08-07 00:25:00|11009.7|11008.8|11007.7|11006.8|11010.5|11009.6|11007.2|11006.3|79
1691368200000|2023-08-07 00:30:00|11007.4|11006.5|11009.5|11008.6|11010|11009.1|11007.4|11006.5|61
1691368500000|2023-08-07 00:35:00|11009.4|11008.5|11009.9|11009|11010|11009.1|11009.1|11008.2|41
1691368800000|2023-08-07 00:40:00|11009.8|11008.9|11011.5|11010.6|11011.6|11010.7|11008.9|11008|98
1691369100000|2023-08-07 00:45:00|11011.8|11010.9|11010.8|11010.2|11012.3|11011.5|11010|11009.4|74
1691369400000|2023-08-07 00:50:00|11010.9|11010.3|11008.7|11008.1|11011.8|11011.2|11008.5|11007.6|96
1691369700000|2023-08-07 00:55:00|11008.8|11007.8|11010.6|11009.7|11010.7|11009.9|11008.8|11007.8|156
1691370000000|2023-08-07 01:00:00|11010.2|11009.3|11006.8|11005.9|11010.4|11009.8|11006|11005.1|147
1691370300000|2023-08-07 01:05:00|11006.7|11005.8|11004.6|11004|11007.3|11006.4|11003.9|11003|106
1691370600000|2023-08-07 01:10:00|11004.7|11004.1|11003.3|11002.7|11005.1|11004.5|11001.5|11000.9|113
1691370900000|2023-08-07 01:15:00|11003.4|11002.5|11002.2|11001.6|11004|11003.4|11001.8|11001.2|130
1691371200000|2023-08-07 01:20:00|11002.3|11001.7|11001.3|11000.7|11002.9|11002.1|11001.3|11000.7|138
1691371500000|2023-08-07 01:25:00|11001|11000.4|10997|10996.1|11001.1|11000.4|10996.7|10996.1|168
1691371800000|2023-08-07 01:30:00|10996.9|10996.3|10996.6|10996|10998|10997.4|10995.7|10995.1|154
1691372100000|2023-08-07 01:35:00|10996.4|10995.8|10998|10997.4|10999.3|10998.7|10996|10995.4|118
1691372400000|2023-08-07 01:40:00|10997.9|10997.3|10997.4|10996.8|10998.9|10998|10996.8|10996.2|140
1691372700000|2023-08-07 01:45:00|10997.2|10996.6|10998.3|10997.7|10999|10998.4|10996.8|10996|169
1691373000000|2023-08-07 01:50:00|10998.4|10997.8|11000.4|10999.5|11000.5|10999.6|10997.9|10997.3|121
1691373300000|2023-08-07 01:55:00|11000.3|10999.4|11001.3|11000.4|11001.9|11001|10999.4|10998.5|204
1691373600000|2023-08-07 02:00:00|11001.4|11000.5|11000.6|10999.7|11003|11002.2|11000.6|10999.7|164
1691373900000|2023-08-07 02:05:00|11000.5|10999.6|10999|10998.4|11001.1|11000.2|10999|10998.4|88
1691374200000|2023-08-07 02:10:00|10998.9|10998.3|10998.6|10997.7|10999|10998.4|10997.8|10997.2|87
1691374500000|2023-08-07 02:15:00|10998.7|10997.8|11000|10999.4|11000.4|10999.6|10997.8|10996.9|105
1691374800000|2023-08-07 02:20:00|11000.2|10999.3|11001.8|11000.9|11002.6|11001.7|10999.9|10999|79
1691375100000|2023-08-07 02:25:00|11001.7|11000.8|11001.5|11000.6|11002.5|11001.6|11000.3|10999.4|106
1691375400000|2023-08-07 02:30:00|11001.6|11000.7|11001.8|11000.9|11002.7|11001.8|11001|11000.1|104
1691375700000|2023-08-07 02:35:00|11002.8|11001.9|11002.6|11001.7|11004.4|11003.5|11002.4|11001.5|121
1691376000000|2023-08-07 02:40:00|11002.7|11001.8|11001|11000.1|11003|11002.1|11000.9|11000|89
1691376300000|2023-08-07 02:45:00|11001.1|11000.2|10999.8|10998.9|11002.1|11001.3|10999.6|10998.7|118
1691376600000|2023-08-07 02:50:00|10999.9|10999|10999.4|10998.5|11000.4|10999.7|10998.2|10997.6|77
1691376900000|2023-08-07 02:55:00|10999.5|10998.6|11000.8|11000.2|11002|11001.1|10999.5|10998.6|131
1691377200000|2023-08-07 03:00:00|11001|11000.1|11000.2|10999.6|11001.8|11001.2|10999.9|10999.3|65
1691377500000|2023-08-07 03:05:00|11000.1|10999.5|11000.5|10999.6|11000.8|11000.2|10999.6|10998.9|85
1691377800000|2023-08-07 03:10:00|11000.6|10999.7|11000.9|11000|11001|11000.2|11000|10999.1|110
1691378100000|2023-08-07 03:15:00|11000.8|10999.9|11001.1|11000.2|11001.3|11000.4|11000.2|10999.3|119
1691378400000|2023-08-07 03:20:00|11001.2|11000.3|11000.8|11000.2|11001.6|11000.8|11000.7|10999.8|79
1691378700000|2023-08-07 03:25:00|11000.7|11000.1|11001.9|11001|11002.6|11002|11000.6|10999.9|87
1691379000000|2023-08-07 03:30:00|11002|11001.1|10999.5|10998.9|11002.6|11001.7|10999.5|10998.8|70
1691379300000|2023-08-07 03:35:00|10999.1|10998.5|10998.4|10997.5|10999.3|10998.7|10998.1|10997.2|80
1691379600000|2023-08-07 03:40:00|10998.3|10997.4|10997.8|10996.9|10998.5|10997.6|10997.4|10996.5|77
1691379900000|2023-08-07 03:45:00|10997.9|10997|10997.9|10997|10998.3|10997.4|10997.6|10996.7|55
1691380200000|2023-08-07 03:50:00|10998|10997.1|10997|10996.4|10998|10997.1|10997|10996.3|70
1691380500000|2023-08-07 03:55:00|10997.1|10996.5|10996.1|10995.2|10997.3|10996.5|10995.6|10994.7|94
1691380800000|2023-08-07 04:00:00|10996|10995.1|10994.6|10993.7|10996.1|10995.2|10993.7|10992.8|131
1691381100000|2023-08-07 04:05:00|10994.5|10993.6|10994|10993.1|10995.5|10994.6|10994|10993.1|81
1691381400000|2023-08-07 04:10:00|10994.1|10993.2|10995.4|10994.5|10995.4|10994.5|10994.1|10993.2|59
1691381700000|2023-08-07 04:15:00|10995.7|10994.8|10994.6|10993.7|10995.7|10994.8|10994.1|10993.2|54
1691382000000|2023-08-07 04:20:00|10994.5|10993.6|10992.3|10991.7|10994.5|10993.6|10992.2|10991.4|52
1691382300000|2023-08-07 04:25:00|10992.4|10991.8|10993.1|10992.2|10993.4|10992.5|10992.4|10991.8|40
1691382600000|2023-08-07 04:30:00|10993.2|10992.3|10993.6|10992.7|10994.4|10993.5|10993.2|10992.3|69
1691382900000|2023-08-07 04:35:00|10993.7|10992.8|10994|10993.1|10994.3|10993.4|10993.6|10992.7|46
1691383200000|2023-08-07 04:40:00|10994.1|10993.2|10995.1|10994.2|10995.7|10994.8|10994|10993.1|62
1691383500000|2023-08-07 04:45:00|10995.3|10994.4|10996.9|10996|10997.5|10996.6|10995.2|10994.3|60
1691383800000|2023-08-07 04:50:00|10997|10996.1|10997.1|10996.2|10997.4|10996.5|10996.6|10995.7|97
1691384100000|2023-08-07 04:55:00|10997.5|10996.6|10997.1|10996.2|10997.7|10996.8|10995.2|10994.3|87
1691384400000|2023-08-07 05:00:00|10997.2|10996.3|10995.5|10994.6|10998|10997.1|10995.4|10994.5|117
1691384700000|2023-08-07 05:05:00|10995.4|10994.5|10993.9|10993|10995.6|10994.7|10993.4|10992.5|114
1691385000000|2023-08-07 05:10:00|10994|10993.1|10993.1|10992.5|10994.1|10993.5|10992.5|10991.6|78
1691385300000|2023-08-07 05:15:00|10993|10992.4|10992.6|10991.7|10993|10992.4|10992.2|10991.3|56
1691385600000|2023-08-07 05:20:00|10992.8|10991.9|10992|10991.4|10992.8|10992.2|10991|10990.4|80
1691385900000|2023-08-07 05:25:00|10992.1|10991.5|10993.3|10992.7|10994.9|10994.3|10992|10991.4|101
1691386200000|2023-08-07 05:30:00|10993.4|10992.8|10993.4|10992.8|10994.1|10993.3|10992.5|10991.9|126
1691386500000|2023-08-07 05:35:00|10993.2|10992.6|10987.4|10986.5|10993.2|10992.6|10986.9|10986|158
1691386800000|2023-08-07 05:40:00|10987.1|10986.2|10986.6|10986|10987.4|10986.8|10985.6|10984.7|155
1691387100000|2023-08-07 05:45:00|10986.5|10985.9|10985.8|10984.9|10986.8|10986.1|10984.5|10983.9|123
1691387400000|2023-08-07 05:50:00|10985.9|10985|10985|10984.4|10988.5|10987.6|10983.9|10983.3|159
1691387700000|2023-08-07 05:55:00|10984.9|10984.3|10983.7|10982.6|10985.3|10984.7|10982.4|10981.8|191
1691388000000|2023-08-07 06:00:00|10983.6|10982.7|10981.9|10981.3|10986.7|10986.1|10980.6|10979.7|300
1691388300000|2023-08-07 06:05:00|10981.8|10981.2|10984.4|10983.8|10985.6|10984.7|10980.5|10979.9|187
1691388600000|2023-08-07 06:10:00|10984.3|10983.7|10982.9|10982|10986|10985.4|10982.7|10981.8|227
1691388900000|2023-08-07 06:15:00|10983|10982.1|10979.2|10978.6|10983.1|10982.4|10979.2|10978.5|207
1691389200000|2023-08-07 06:20:00|10979.4|10978.8|10978.5|10977.9|10981.3|10980.7|10978|10977.4|179
1691389500000|2023-08-07 06:25:00|10978.6|10978|10975.8|10974.9|10980.7|10979.8|10975.8|10974.9|181
1691389800000|2023-08-07 06:30:00|10975.7|10974.8|10972.7|10972.1|10976.1|10975.5|10972.5|10971.9|231
1691390100000|2023-08-07 06:35:00|10972.6|10972|10974.9|10974|10975.3|10974.4|10971.4|10970.5|274
1691390400000|2023-08-07 06:40:00|10975|10974.1|10974|10973.1|10977.3|10976.4|10973.8|10973|234
1691390700000|2023-08-07 06:45:00|10974.1|10973.2|10980|10979.1|10980.3|10979.7|10974.1|10973.2|244
1691391000000|2023-08-07 06:50:00|10979.8|10978.9|10980.4|10979.5|10981.1|10980.4|10978.4|10977.5|154
1691391300000|2023-08-07 06:55:00|10980.3|10979.4|10980.8|10979.9|10981.4|10980.5|10978|10977.1|307
1691391600000|2023-08-07 07:00:00|10980.7|10979.8|10977.4|10976.8|10983.1|10982.5|10976.8|10976.2|400
1691391900000|2023-08-07 07:05:00|10977.3|10976.7|10980.1|10979.5|10982.2|10981.6|10976.6|10976|283
1691392200000|2023-08-07 07:10:00|10980|10979.4|10983.3|10982.4|10985.2|10984.3|10978.9|10978|277
1691392500000|2023-08-07 07:15:00|10983.4|10982.5|10984.3|10983.7|10987.7|10987|10982.7|10981.8|252
1691392800000|2023-08-07 07:20:00|10984.2|10983.6|10988.1|10987.5|10989.2|10988.4|10984|10983.4|247
1691393100000|2023-08-07 07:25:00|10988.5|10987.6|10988.6|10988|10990.5|10989.6|10987|10986.4|261
1691393400000|2023-08-07 07:30:00|10988.8|10987.9|10989.2|10988.3|10990.4|10989.5|10987.2|10986.5|211
1691393700000|2023-08-07 07:35:00|10989.1|10988.2|10989.9|10989.3|10990.7|10990.1|10986.9|10986.3|206
1691394000000|2023-08-07 07:40:00|10989.8|10989.2|10990.8|10990.2|10992.1|10991.5|10989.1|10988.5|197
1691394300000|2023-08-07 07:45:00|10990.7|10990.1|10989.3|10988.7|10990.8|10990.2|10986.6|10986|248
1691394600000|2023-08-07 07:50:00|10989.2|10988.6|10989.5|10988.9|10990.1|10989.5|10987.8|10987.2|174
1691394900000|2023-08-07 07:55:00|10989|10988.4|10993.1|10992.5|10995.4|10994.5|10988.8|10988.2|183
1691395200000|2023-08-07 08:00:00|10993|10992.4|10988|10987.4|10993|10992.4|10987.9|10987.3|224
1691395500000|2023-08-07 08:05:00|10987.9|10987.3|10987.9|10987.3|10988.4|10987.6|10985.5|10984.9|156
1691395800000|2023-08-07 08:10:00|10988|10987.4|10984.8|10984.2|10988.7|10987.8|10983.9|10983.3|116
1691396100000|2023-08-07 08:15:00|10984.3|10983.7|10982.8|10981.9|10985.4|10984.8|10982.3|10981.7|178
1691396400000|2023-08-07 08:20:00|10982.5|10981.8|10984.2|10983.6|10985.4|10984.8|10981.5|10980.8|167
1691396700000|2023-08-07 08:25:00|10984.3|10983.7|10982.3|10981.4|10985.5|10984.9|10981.4|10980.8|183
1691397000000|2023-08-07 08:30:00|10982.2|10981.3|10978|10977.4|10982.9|10982.3|10977.8|10977.2|200
1691397300000|2023-08-07 08:35:00|10977.9|10977.3|10980|10979.1|10980.9|10980.1|10976.4|10975.8|178
1691397600000|2023-08-07 08:40:00|10980.1|10979.2|10979.4|10978.8|10981.7|10981.1|10976.9|10976.3|209
1691397900000|2023-08-07 08:45:00|10979.5|10978.9|10974.4|10973.8|10979.7|10979.1|10974.4|10973.8|132
1691398200000|2023-08-07 08:50:00|10974.2|10973.6|10977.4|10976.8|10978.6|10978|10974|10973.4|196
1691398500000|2023-08-07 08:55:00|10977.2|10976.6|10975.1|10974.5|10977.8|10977.2|10975|10974.4|180
1691398800000|2023-08-07 09:00:00|10975|10974.4|10974.7|10974.1|10977.8|10977.2|10974.6|10974|199
1691399100000|2023-08-07 09:05:00|10974.6|10974|10972.1|10971.5|10976.2|10975.6|10972|10971.4|188
1691399400000|2023-08-07 09:10:00|10972.5|10971.9|10974.5|10973.6|10975.6|10974.9|10971.8|10971.2|214
1691399700000|2023-08-07 09:15:00|10974.4|10973.5|10975.4|10974.8|10975.9|10975.3|10973.5|10972.6|125
1691400000000|2023-08-07 09:20:00|10975.3|10974.7|10974.6|10974|10975.4|10974.8|10972.8|10972.2|101
1691400300000|2023-08-07 09:25:00|10974.5|10973.9|10974.4|10973.8|10975.9|10975.3|10973.5|10972.9|128
1691400600000|2023-08-07 09:30:00|10974.7|10974.1|10971.8|10971.2|10975.5|10974.9|10971.8|10971.2|190
1691400900000|2023-08-07 09:35:00|10971.6|10971|10973.2|10972.6|10974.1|10973.5|10971.2|10970.6|202
1691401200000|2023-08-07 09:40:00|10973.3|10972.7|10971.2|10970.6|10973.3|10972.7|10970.6|10970|153
1691401500000|2023-08-07 09:45:00|10971.1|10970.5|10970.9|10970.3|10972.7|10972.1|10969.1|10968.5|167
1691401800000|2023-08-07 09:50:00|10971|10970.4|10969.2|10968.6|10971.3|10970.7|10968.6|10968|125
1691402100000|2023-08-07 09:55:00|10969.1|10968.5|10966.7|10966.1|10969.4|10968.8|10966.3|10965.7|215
1691402400000|2023-08-07 10:00:00|10966.6|10966|10969|10968.1|10969.4|10968.6|10966.4|10965.8|208
1691402700000|2023-08-07 10:05:00|10968.9|10968|10966.6|10966|10969.2|10968.4|10966.2|10965.3|146
1691403000000|2023-08-07 10:10:00|10966.3|10965.7|10968.5|10967.9|10968.5|10967.9|10965.8|10965.2|143
1691403300000|2023-08-07 10:15:00|10968.4|10967.8|10970.4|10969.8|10971.5|10970.9|10967.5|10966.9|171
1691403600000|2023-08-07 10:20:00|10970.2|10969.6|10968.4|10967.8|10971.6|10971|10967.3|10966.7|161
1691403900000|2023-08-07 10:25:00|10968.5|10967.9|10971.3|10970.7|10971.4|10970.8|10966.9|10966.3|148
1691404200000|2023-08-07 10:30:00|10971.2|10970.6|10972.9|10972.3|10973.3|10972.7|10970|10969.4|127
1691404500000|2023-08-07 10:35:00|10972.8|10972.2|10971|10970.4|10972.8|10972.2|10969.7|10969.1|127
1691404800000|2023-08-07 10:40:00|10971.4|10970.8|10970.9|10970.3|10972.1|10971.5|10970.8|10970.2|63
1691405100000|2023-08-07 10:45:00|10971|10970.4|10973|10972.4|10973.9|10973.3|10971|10970.4|103
1691405400000|2023-08-07 10:50:00|10972.9|10972.3|10972.1|10971.5|10973|10972.4|10971.8|10971.2|97
1691405700000|2023-08-07 10:55:00|10972|10971.4|10973.4|10972.8|10974|10973.4|10971.3|10970.4|139
1691406000000|2023-08-07 11:00:00|10973.5|10972.9|10974.1|10973.5|10975.1|10974.5|10972.1|10971.2|185
1691406300000|2023-08-07 11:05:00|10974.2|10973.6|10976.1|10975.5|10976.2|10975.6|10974.1|10973.5|84
1691406600000|2023-08-07 11:10:00|10976|10975.4|10976.8|10976.2|10977.5|10976.9|10975.5|10974.9|94
1691406900000|2023-08-07 11:15:00|10976.9|10976.3|10978.9|10978.3|10979.4|10978.8|10976.6|10976|117
1691407200000|2023-08-07 11:20:00|10978.8|10978.2|10979.6|10979|10981.3|10980.7|10978.1|10977.5|142
1691407500000|2023-08-07 11:25:00|10979.7|10979.1|10981.2|10980.3|10985|10984.3|10979.7|10979.1|234
1691407800000|2023-08-07 11:30:00|10981.1|10980.2|10977.2|10976.6|10981.3|10980.4|10976|10975.3|139
1691408100000|2023-08-07 11:35:00|10977.6|10977|10979.7|10979.1|10979.7|10979.1|10977.4|10976.8|173
1691408400000|2023-08-07 11:40:00|10979.6|10979|10979.7|10979.1|10981.1|10980.5|10978.1|10977.2|210
1691408700000|2023-08-07 11:45:00|10979.6|10979|10979.4|10978.8|10980.5|10979.9|10977.8|10976.9|156
1691409000000|2023-08-07 11:50:00|10979.3|10978.5|10980|10979.4|10980.2|10979.6|10978.8|10978.1|124
1691409300000|2023-08-07 11:55:00|10979.9|10979.3|10984.4|10983.8|10985.3|10984.7|10979.9|10979.3|296
1691409600000|2023-08-07 12:00:00|10984.7|10984.1|10981.3|10980.7|10984.8|10984.2|10980|10979.2|215
1691409900000|2023-08-07 12:05:00|10981.2|10980.6|10984|10983.4|10985.5|10984.9|10980.7|10980.1|185
1691410200000|2023-08-07 12:10:00|10984.1|10983.5|10983.6|10983|10984.4|10983.8|10983.1|10982.5|100
1691410500000|2023-08-07 12:15:00|10983.7|10983.1|10981.1|10980.5|10984.1|10983.4|10980.6|10980|117
1691410800000|2023-08-07 12:20:00|10981.5|10980.9|10982.5|10981.9|10983.6|10983|10980.7|10980.1|200
1691411100000|2023-08-07 12:25:00|10982.4|10981.8|10986.5|10985.9|10987.4|10986.8|10981.6|10981|207
1691411400000|2023-08-07 12:30:00|10986.4|10985.8|10984.4|10983.8|10986.4|10985.8|10982.6|10982|171
1691411700000|2023-08-07 12:35:00|10984.3|10983.7|10981.1|10980.5|10984.3|10983.7|10981|10980.4|158
1691412000000|2023-08-07 12:40:00|10981.2|10980.6|10984.4|10983.8|10984.6|10984|10980.8|10980.2|184
1691412300000|2023-08-07 12:45:00|10984.5|10983.9|10987.4|10986.8|10987.7|10987.1|10984.5|10983.9|195
1691412600000|2023-08-07 12:50:00|10987.5|10986.9|10992.5|10991.9|10992.6|10991.9|10987.4|10986.8|211
1691412900000|2023-08-07 12:55:00|10992.6|10992|10995.9|10995.3|10996.7|10996.1|10992.3|10991.7|183
1691413200000|2023-08-07 13:00:00|10996|10995.4|10994.9|10994.3|10999.4|10998.8|10994.3|10993.7|244
1691413500000|2023-08-07 13:05:00|10995.1|10994.5|10997.9|10997.3|10998.2|10997.6|10994.8|10994.2|165
1691413800000|2023-08-07 13:10:00|10997.8|10997.2|10999.2|10998.6|10999.7|10999.1|10997.6|10997|159
1691414100000|2023-08-07 13:15:00|10999.1|10998.5|10999.4|10998.8|11001.1|11000.5|10997.8|10997.2|154
1691414400000|2023-08-07 13:20:00|10999.3|10998.7|11002.4|11001.8|11002.4|11001.8|10996.6|10996|161
1691414700000|2023-08-07 13:25:00|11002.5|11001.9|11003|11002.4|11005.8|11005.2|11001.9|11001.3|212
1691415000000|2023-08-07 13:30:00|11002.9|11002.3|11007.3|11006.7|11012|11011.4|11001.6|11001|412
1691415300000|2023-08-07 13:35:00|11007.1|11006.5|11005.1|11004.5|11009.2|11008.5|11004|11003.4|328
1691415600000|2023-08-07 13:40:00|11005.2|11004.6|11001.8|11000.9|11006.1|11005.5|11000.7|10999.8|382
1691415900000|2023-08-07 13:45:00|11002|11001.1|10998|10997.1|11004.9|11004|10997.1|10996.2|346
1691416200000|2023-08-07 13:50:00|10997.9|10997|10996.5|10995.9|10998.8|10998.2|10996|10995.4|278
1691416500000|2023-08-07 13:55:00|10996.6|10996|10993.2|10992.3|10997.5|10996.9|10992|10991.4|310
1691416800000|2023-08-07 14:00:00|10993.3|10992.4|10991.9|10991.3|10993.3|10992.4|10986.1|10985.5|386
1691417100000|2023-08-07 14:05:00|10992|10991.4|10996.2|10995.6|10996.2|10995.6|10991.8|10991.1|238
1691417400000|2023-08-07 14:10:00|10996.3|10995.7|10997.2|10996.3|10998.1|10997.5|10994.2|10993.6|309
1691417700000|2023-08-07 14:15:00|10997.1|10996.5|11004.4|11003.8|11005|11004.4|10996.6|10996|269
1691418000000|2023-08-07 14:20:00|11004.5|11003.9|11003.5|11002.9|11005.6|11005|11001.2|11000.6|179
1691418300000|2023-08-07 14:25:00|11003.3|11002.7|11002.3|11001.7|11003.8|11003.2|11000|10999.4|221
1691418600000|2023-08-07 14:30:00|11002.2|11001.6|10996.1|10995.5|11002.5|11001.9|10996|10995.4|249
1691418900000|2023-08-07 14:35:00|10996|10995.4|10998.1|10997.5|10998.7|10998.1|10994.8|10994.2|236
1691419200000|2023-08-07 14:40:00|10998.3|10997.7|11005.3|11004.4|11006.4|11005.5|10997.8|10997.2|269
1691419500000|2023-08-07 14:45:00|11005.2|11004.3|11008.2|11007.6|11008.4|11007.8|11004.3|11003.4|261
1691419800000|2023-08-07 14:50:00|11008.3|11007.7|11001|11000.4|11008.3|11007.7|11000.1|10999.5|289
1691420100000|2023-08-07 14:55:00|11000.8|11000.2|11002.2|11001.6|11003.2|11002.6|10999.1|10998.5|432
1691420400000|2023-08-07 15:00:00|11002.1|11001.5|10998.8|10998.2|11004.5|11003.9|10998|10997.4|409
1691420700000|2023-08-07 15:05:00|10998.7|10998.1|10994.7|10994.1|10999.1|10998.5|10994.6|10994|146
1691421000000|2023-08-07 15:10:00|10995|10994.4|11000.4|10999.5|11001.9|11001|10994.8|10994.2|245
1691421300000|2023-08-07 15:15:00|11000.3|10999.4|11001.3|11000.7|11003.7|11003.1|10999.7|10999.1|215
1691421600000|2023-08-07 15:20:00|11001.5|11000.9|11003.9|11003.3|11006.7|11006.1|11001.5|11000.9|206
1691421900000|2023-08-07 15:25:00|11004|11003.4|11000.4|10999.8|11004.2|11003.6|11000.4|10999.8|166
1691422200000|2023-08-07 15:30:00|11000.3|10999.7|11002.4|11001.8|11002.8|11002.2|11000.3|10999.7|143
1691422500000|2023-08-07 15:35:00|11002.3|11001.7|11002|11001.4|11003.3|11002.7|11000.6|11000|153
1691422800000|2023-08-07 15:40:00|11002.3|11001.7|11002.4|11001.8|11003.8|11003.2|11000.9|11000.3|110
1691423100000|2023-08-07 15:45:00|11002.5|11001.9|11000.1|10999.5|11003.2|11002.6|10998.6|10998|130
1691423400000|2023-08-07 15:50:00|11000.2|10999.6|10998.7|10998.1|11001.6|11001|10998.7|10998.1|193
1691423700000|2023-08-07 15:55:00|10998.4|10997.8|10999.2|10998.6|11001.4|11000.8|10998.2|10997.6|200
1691424000000|2023-08-07 16:00:00|10999.1|10998.5|10997.6|10997|11000|10999.4|10997|10996.4|233
1691424300000|2023-08-07 16:05:00|10997.7|10997.1|10999.4|10998.8|11000.2|10999.6|10997.3|10996.7|135
1691424600000|2023-08-07 16:10:00|10999.3|10998.7|10997.7|10997.1|10999.5|10998.9|10996.3|10995.7|162
1691424900000|2023-08-07 16:15:00|10997.6|10997|10994.3|10993.7|10997.7|10997.1|10994.1|10993.5|124
1691425200000|2023-08-07 16:20:00|10994.2|10993.6|10993.9|10993|10994.7|10994.1|10992.5|10991.9|145
1691425500000|2023-08-07 16:25:00|10993.8|10992.9|10998.4|10997.8|10998.4|10997.8|10993.7|10992.8|128
1691425800000|2023-08-07 16:30:00|10998.5|10997.9|10996.9|10996|10998.8|10998.2|10995.3|10994.7|113
1691426100000|2023-08-07 16:35:00|10997|10996.1|10996.4|10995.8|10997.6|10997|10996.2|10995.6|71
1691426400000|2023-08-07 16:40:00|10996.6|10996|10996.2|10995.6|10997.2|10996.6|10996.2|10995.6|73
1691426700000|2023-08-07 16:45:00|10996.3|10995.7|10998.2|10997.6|10998.5|10997.9|10996.2|10995.6|83
1691427000000|2023-08-07 16:50:00|10998|10997.4|11001.6|11000.7|11001.9|11001|10996|10995.4|136
1691427300000|2023-08-07 16:55:00|11001.5|11000.9|11001.1|11000.5|11003.5|11002.6|11000.4|10999.8|202
1691427600000|2023-08-07 17:00:00|11001|11000.4|11000.6|10999.7|11001.6|11000.7|10999.3|10998.7|159
1691427900000|2023-08-07 17:05:00|11000.7|10999.8|10997.2|10996.6|11001.9|11001|10997.1|10996.5|155
1691428200000|2023-08-07 17:10:00|10997.5|10996.9|10998.4|10997.5|10999|10998.1|10997.2|10996.3|114
1691428500000|2023-08-07 17:15:00|10998.3|10997.4|10998.7|10998.1|10998.7|10998.1|10997.3|10996.4|137
1691428800000|2023-08-07 17:20:00|10998.8|10998.2|10998.1|10997.5|10999.9|10999|10998|10997.4|85
1691429100000|2023-08-07 17:25:00|10998.3|10997.7|10996.2|10995.6|10999.1|10998.5|10995.8|10995.2|85
1691429400000|2023-08-07 17:30:00|10996.3|10995.7|10997.6|10997|10997.7|10997.1|10996.2|10995.6|101
1691429700000|2023-08-07 17:35:00|10997.8|10997.2|11003.3|11002.7|11003.3|11002.7|10997.8|10997.2|74
1691430000000|2023-08-07 17:40:00|11003.4|11002.8|11005.3|11004.7|11005.8|11005.2|11003.4|11002.8|80
1691430300000|2023-08-07 17:45:00|11005.2|11004.6|11005.5|11004.9|11005.6|11005|11003.9|11003.3|122
1691430600000|2023-08-07 17:50:00|11005.3|11004.7|11005.6|11005|11005.7|11005.1|11003.8|11003.2|137
1691430900000|2023-08-07 17:55:00|11005.7|11005.1|11006.2|11005.6|11007.3|11006.6|11005.5|11004.9|90
1691431200000|2023-08-07 18:00:00|11006.3|11005.7|11008.7|11008.1|11010.4|11009.8|11006.2|11005.6|147
1691431500000|2023-08-07 18:05:00|11008.6|11008|11008.4|11007.8|11010.5|11009.7|11008.3|11007.7|117
1691431800000|2023-08-07 18:10:00|11008.5|11007.9|11007.6|11006.7|11008.7|11008.1|11007.1|11006.2|84
1691432100000|2023-08-07 18:15:00|11007.5|11006.6|11006.2|11005.3|11008|11007.2|11005.4|11004.5|96
1691432400000|2023-08-07 18:20:00|11006.1|11005.2|11005.6|11005|11006.5|11005.7|11005.5|11004.6|60
1691432700000|2023-08-07 18:25:00|11005.8|11005.2|11005.8|11005.2|11006.4|11005.8|11005|11004.4|67
1691433000000|2023-08-07 18:30:00|11005.7|11005.1|11008.3|11007.7|11009.2|11008.4|11005.7|11005.1|107
1691433300000|2023-08-07 18:35:00|11008.4|11007.8|11008.4|11007.8|11008.7|11008.1|11007.4|11006.8|65
1691433600000|2023-08-07 18:40:00|11008.3|11007.7|11006.6|11006|11008.4|11007.8|11006|11005.4|58
1691433900000|2023-08-07 18:45:00|11006.5|11005.9|11006.3|11005.7|11006.5|11005.9|11004.9|11004.3|63
1691434200000|2023-08-07 18:50:00|11006.2|11005.6|11006.1|11005.5|11006.6|11006|11005.8|11005.2|30
1691434500000|2023-08-07 18:55:00|11006.5|11005.9|11007.2|11006.6|11007.3|11006.7|11005.8|11005.2|140
1691434800000|2023-08-07 19:00:00|11007.1|11006.5|11007.7|11007.1|11008.3|11007.7|11007.1|11006.5|78
1691435100000|2023-08-07 19:05:00|11007.6|11007|11007.3|11006.7|11008.2|11007.6|11007|11006.4|55
1691435400000|2023-08-07 19:10:00|11007.2|11006.6|11006.8|11006.2|11007.4|11006.8|11006.7|11006.1|43
1691435700000|2023-08-07 19:15:00|11006.7|11006.1|11007.2|11006.6|11007.4|11006.8|11006.2|11005.6|81
1691436000000|2023-08-07 19:20:00|11007.3|11006.7|11006.5|11005.9|11008.2|11007.6|11006.4|11005.8|58
1691436300000|2023-08-07 19:25:00|11006.6|11006|11003.7|11003.1|11006.7|11006.1|11003.7|11003|78
1691436600000|2023-08-07 19:30:00|11003.8|11003.2|11003.9|11003.3|11004.5|11003.9|11003.7|11003.1|31
1691436900000|2023-08-07 19:35:00|11003.8|11003.2|11004.8|11004.2|11005.2|11004.6|11003.8|11003.2|84
1691437200000|2023-08-07 19:40:00|11004.7|11004.1|11004.2|11003.6|11005.3|11004.7|11004.1|11003.5|35
1691437500000|2023-08-07 19:45:00|11003.9|11003.3|11005.3|11004.7|11005.4|11004.8|11003.3|11002.5|45
1691437800000|2023-08-07 19:50:00|11005.4|11004.8|11005.2|11004.6|11006|11005.4|11004.3|11003.7|95
1691438100000|2023-08-07 19:55:00|11005.1|11004.5|11004.8|11004.2|11006.1|11005.5|11004.5|11003.9|85
1691438400000|2023-08-07 20:00:00|11004.5|11003.9|11003.4|11002.5|11004.5|11003.9|11003.3|11002.4|73
1691438700000|2023-08-07 20:05:00|11003.3|11002.4|11003|11002.4|11003.8|11002.9|11003|11002.2|50
1691439000000|2023-08-07 20:10:00|11002.9|11002.3|11001.2|11000.3|11003|11002.4|11001.2|11000.3|60
1691439300000|2023-08-07 20:15:00|11001.3|11000.4|11001|11000.1|11002.6|11001.7|11001|11000.1|54
1691439600000|2023-08-07 20:20:00|11001.1|11000.2|11000.9|11000|11001.6|11000.7|11000.8|11000|31
1691439900000|2023-08-07 20:25:00|11001|11000.1|11000.5|10999.6|11001.1|11000.2|11000.3|10999.4|48
1691440200000|2023-08-07 20:30:00|11000.6|10999.7|10999.7|10998.8|11000.9|11000|10999.5|10998.6|25
1691440500000|2023-08-07 20:35:00|10999.8|10998.9|11003.4|11002.5|11003.8|11002.9|10999.7|10998.8|44
1691440800000|2023-08-07 20:40:00|11001.9|11001|11002.8|11001.9|11003.1|11002.2|11001.4|11000.5|38
1691441100000|2023-08-07 20:45:00|11002.7|11001.8|11002.4|11001.5|11002.7|11001.8|11002.1|11001.2|20
1691441400000|2023-08-07 20:50:00|11002.5|11001.6|11002.6|11001.7|11002.7|11001.8|11002.2|11001.3|25
1691441700000|2023-08-07 20:55:00|11002.9|11001.4|11004.3|11000.9|11004.6|11002.3|11002.8|11000.7|89
1691442000000|2023-08-07 21:00:00|11004.2|11000.8|11007.1|11000.5|11007.8|11001.2|11004.2|10999.3|30
1691442300000|2023-08-07 21:05:00|11006.6|11000|11006.8|11000.2|11007.1|11000.5|11006.5|10999.9|16
1691442600000|2023-08-07 21:10:00|11006.7|11000.1|11007.3|11000.7|11007.3|11000.7|11006.6|11000|12
1691442900000|2023-08-07 21:15:00|11007.4|11000.8|11007.9|11001.3|11007.9|11001.3|11007.4|11000.8|28
1691443200000|2023-08-07 21:20:00|11008.4|11001.8|11009.3|11002.7|11009.3|11002.7|11008.4|11001.8|19
1691443500000|2023-08-07 21:25:00|11009.4|11002.8|11009.4|11002.8|11009.7|11003.1|11009.2|11002.6|13
1691443800000|2023-08-07 21:30:00|11009.3|11002.7|11006.7|11001.1|11009.5|11002.9|11006.7|11000.1|39
1691444100000|2023-08-07 21:35:00|11006.6|11001.2|11006.3|11000.4|11006.7|11001.2|11006|11000|64
1691444400000|2023-08-07 21:40:00|11006.2|11000.3|11006.4|11000.1|11006.4|11000.4|11006.2|11000.1|31
1691444700000|2023-08-07 21:45:00|11006.3|11000.2|11005.2|11001.2|11006.4|11001.2|11005.1|11000.1|75
1691445000000|2023-08-07 21:50:00|11005.3|11001.1|11006.1|11000.1|11006.1|11001.1|11005.2|10999.8|14
1691445300000|2023-08-07 21:55:00|11006.2|11000.2|11006.2|11001.7|11007.3|11001.8|11004.9|11000.2|38
1691445600000|2023-08-07 22:00:00|11006|11000.9|11003.7|11001.5|11006.5|11002.2|11003.5|10999.6|73
1691445900000|2023-08-07 22:05:00|11003.4|11001.8|11002.3|11001.4|11003.4|11001.9|11002.2|11001.1|42
1691446200000|2023-08-07 22:10:00|11002.2|11001.3|11002.7|11001.8|11002.9|11001.8|11001.9|11001|18
1691446500000|2023-08-07 22:15:00|11002.3|11001.4|11002.3|11001.1|11002.8|11001.7|11002.1|11001.1|25
1691446800000|2023-08-07 22:20:00|11002.1|11001|11002.3|11001.4|11002.8|11001.8|11001.7|11000.6|32
1691447100000|2023-08-07 22:25:00|11002.4|11001.5|11002.4|11001.5|11002.7|11001.6|11002.1|11001|25
1691447400000|2023-08-07 22:30:00|11002.5|11001.6|11002.4|11001.5|11002.7|11001.8|11002.4|11001.5|22
1691447700000|2023-08-07 22:35:00|11002.5|11001.6|11003.1|11002.2|11003.1|11002.2|11002.3|11001.4|14
1691448000000|2023-08-07 22:40:00|11003|11002.1|11003.6|11002.7|11003.7|11002.8|11003|11002.1|17
1691448300000|2023-08-07 22:45:00|11003.7|11002.8|11003|11002.1|11003.9|11003|11002.8|11002|24
1691448600000|2023-08-07 22:50:00|11002.8|11002.2|11002.7|11002.1|11003.4|11002.6|11002.7|11002.1|19
1691448900000|2023-08-07 22:55:00|11002.6|11002|11002.5|11001.6|11002.9|11002.1|11002.2|11001.4|31
1691449200000|2023-08-07 23:00:00|11002.6|11001.7|11004.2|11003.3|11004.4|11003.5|11002.5|11001.6|37
1691449500000|2023-08-07 23:05:00|11004|11003.1|11003.8|11002.9|11004.4|11003.5|11003.1|11002.4|28
1691449800000|2023-08-07 23:10:00|11004.2|11003.3|11004.3|11003.7|11004.8|11003.9|11003.8|11002.9|21
1691450100000|2023-08-07 23:15:00|11004.4|11003.5|11005.1|11004.2|11005.1|11004.2|11004.1|11003.4|21
1691450400000|2023-08-07 23:20:00|11005|11004.1|11004.7|11003.8|11005.6|11004.7|11004.7|11003.8|27
1691450700000|2023-08-07 23:25:00|11004.8|11003.9|11003.7|11002.8|11005.1|11004.2|11003.6|11002.8|27
1691451000000|2023-08-07 23:30:00|11003.8|11002.9|11004.5|11003.6|11004.7|11003.8|11003.8|11002.9|36
1691451300000|2023-08-07 23:35:00|11004.6|11003.7|11004.8|11003.9|11005.5|11004.6|11004.5|11003.6|33
1691451600000|2023-08-07 23:40:00|11004.7|11004.1|11004.7|11004.1|11005.1|11004.5|11004.6|11003.9|13
1691451900000|2023-08-07 23:45:00|11004.8|11004.2|11004.7|11003.8|11005.2|11004.3|11004.5|11003.6|38
1691452200000|2023-08-07 23:50:00|11004.8|11003.9|11004.7|11004.1|11004.8|11004.2|11004.6|11003.7|33
1691452500000|2023-08-07 23:55:00|11004.8|11003.9|11003.1|11002.2|11004.8|11003.9|11002.8|11001.9|46
1691452800000|2023-08-08 00:00:00|11003.2|11002.3|11002.8|11001.9|11005.9|11005.2|11002.8|11001.9|140
1691453100000|2023-08-08 00:05:00|11002.7|11001.8|11000.8|10999.9|11004|11003.4|11000.8|10999.9|83
1691453400000|2023-08-08 00:10:00|11000.7|10999.8|11000.2|10999.6|11000.7|10999.9|10999.3|10998.4|77
1691453700000|2023-08-08 00:15:00|11000.3|10999.7|10997.5|10996.6|11000.3|10999.7|10996.8|10995.9|75
1691454000000|2023-08-08 00:20:00|10997.7|10996.8|10997.3|10996.4|10998.1|10997.3|10996.7|10995.8|94
1691454300000|2023-08-08 00:25:00|10997.2|10996.3|10996.8|10995.9|10997.9|10997|10996.7|10995.8|115
1691454600000|2023-08-08 00:30:00|10996.7|10995.8|10994.4|10993.5|10996.8|10995.9|10993.3|10992.4|118
1691454900000|2023-08-08 00:35:00|10994.3|10993.4|10993.9|10993|10995|10994.1|10992.9|10992|97
1691455200000|2023-08-08 00:40:00|10994.2|10993.3|10992.5|10991.6|10994.6|10993.7|10992.4|10991.5|106
1691455500000|2023-08-08 00:45:00|10992.6|10991.7|10994.7|10993.8|10994.7|10993.8|10991.2|10990.3|90
1691455800000|2023-08-08 00:50:00|10994.5|10993.6|10992.6|10991.7|10995.1|10994.5|10992.2|10991.3|141
1691456100000|2023-08-08 00:55:00|10993|10992.1|10992.4|10991.5|10993.5|10992.6|10990.2|10989.3|168
1691456400000|2023-08-08 01:00:00|10992.3|10991.4|10990.7|10990.1|10992.3|10991.4|10988.7|10988.1|137
1691456700000|2023-08-08 01:05:00|10990.6|10990|10990.1|10989.5|10990.8|10990.2|10988.5|10987.9|93
1691457000000|2023-08-08 01:10:00|10990|10989.4|10991|10990.1|10991.2|10990.5|10988.8|10988.2|137
1691457300000|2023-08-08 01:15:00|10991.1|10990.2|10987.2|10986.3|10991.2|10990.3|10987.2|10986.3|205
1691457600000|2023-08-08 01:20:00|10987.3|10986.4|10986.8|10985.9|10988.2|10987.3|10986.5|10985.6|228
1691457900000|2023-08-08 01:25:00|10986.7|10985.8|10984.8|10984.2|10986.8|10985.9|10983.2|10982.3|252
1691458200000|2023-08-08 01:30:00|10985.1|10984.5|10985.8|10985.2|10988.4|10987.6|10985.1|10984.5|188
1691458500000|2023-08-08 01:35:00|10986|10985.4|10983.9|10983|10986|10985.4|10980.5|10979.6|297
1691458800000|2023-08-08 01:40:00|10984.3|10983.3|10983.8|10982.9|10984.9|10984|10981.8|10980.9|207
1691459100000|2023-08-08 01:45:00|10983.7|10982.8|10982.9|10982.3|10983.9|10983|10982|10981.1|199
1691459400000|2023-08-08 01:50:00|10982.8|10982.2|10980.5|10979.6|10983.6|10983|10979.1|10978.4|185
1691459700000|2023-08-08 01:55:00|10980.4|10979.5|10979.9|10979|10981.3|10980.6|10979.2|10978.3|179
1691460000000|2023-08-08 02:00:00|10979.8|10978.9|10980.2|10979.3|10980.3|10979.6|10977.2|10976.6|214
1691460300000|2023-08-08 02:05:00|10980.4|10979.5|10981.7|10981.1|10982.6|10982|10980|10979.3|134
1691460600000|2023-08-08 02:10:00|10981.6|10981|10982.6|10982|10983.6|10982.7|10981.4|10980.8|129
1691460900000|2023-08-08 02:15:00|10982.7|10982.1|10985.1|10984.2|10986.2|10985.3|10982.3|10981.7|120
1691461200000|2023-08-08 02:20:00|10985.2|10984.3|10983.9|10983|10985.2|10984.3|10983.2|10982.3|103
1691461500000|2023-08-08 02:25:00|10984|10983.1|10985.6|10984.7|10986.2|10985.3|10983.4|10982.5|136
1691461800000|2023-08-08 02:30:00|10985.5|10984.6|10986.1|10985.2|10988|10987.1|10985.3|10984.4|108
1691462100000|2023-08-08 02:35:00|10986|10985.1|10989.6|10989|10989.6|10989|10985.5|10984.6|123
1691462400000|2023-08-08 02:40:00|10989.5|10988.9|10987.9|10987.3|10989.9|10989.3|10987.7|10986.9|104
1691462700000|2023-08-08 02:45:00|10988.1|10987.5|10986.9|10986|10988.1|10987.5|10986.7|10985.8|71
1691463000000|2023-08-08 02:50:00|10987|10986.1|10987.2|10986.6|10988.2|10987.6|10986.7|10986|65
1691463300000|2023-08-08 02:55:00|10987.1|10986.5|10988.7|10988.1|10989.8|10989.2|10987.1|10986.5|82
1691463600000|2023-08-08 03:00:00|10988.8|10988.2|10987.7|10987.1|10989|10988.4|10987.3|10986.7|82
1691463900000|2023-08-08 03:05:00|10988|10987|10986.3|10985.7|10988.7|10988.1|10986|10985.4|131
1691464200000|2023-08-08 03:10:00|10985.9|10985.3|10989.8|10989.2|10990.1|10989.3|10985.7|10985.1|107
1691464500000|2023-08-08 03:15:00|10989.9|10989.3|10988.5|10987.6|10991|10990.1|10988.3|10987.5|74
1691464800000|2023-08-08 03:20:00|10988.3|10987.7|10987.4|10986.5|10989.5|10988.7|10986.9|10986|99
1691465100000|2023-08-08 03:25:00|10987.3|10986.4|10987.4|10986.8|10988.2|10987.3|10986.7|10986.1|59
1691465400000|2023-08-08 03:30:00|10987.3|10986.7|10985.2|10984.6|10988.6|10987.7|10985.1|10984.5|77
1691465700000|2023-08-08 03:35:00|10985.1|10984.5|10985.3|10984.7|10986.2|10985.5|10984.9|10984.3|65
1691466000000|2023-08-08 03:40:00|10985.2|10984.6|10983.7|10982.8|10985.9|10985.3|10983.7|10982.8|86
1691466300000|2023-08-08 03:45:00|10983.8|10982.9|10983.8|10982.9|10984.4|10983.5|10983.3|10982.4|73
1691466600000|2023-08-08 03:50:00|10983.9|10983|10984.4|10983.5|10985|10984.1|10983.3|10982.4|82
1691466900000|2023-08-08 03:55:00|10984.5|10983.6|10982.2|10981.6|10984.5|10983.6|10981.7|10981.1|79
1691467200000|2023-08-08 04:00:00|10982.1|10981.5|10981.5|10980.9|10982.7|10982.1|10980.5|10979.9|73
1691467500000|2023-08-08 04:05:00|10981.4|10980.8|10983.3|10982.7|10983.8|10983.2|10981.4|10980.8|92
1691467800000|2023-08-08 04:10:00|10983|10982.4|10983.8|10983.2|10984.1|10983.5|10981.7|10981.1|71
1691468100000|2023-08-08 04:15:00|10983.9|10983.3|10985.3|10984.7|10986|10985.1|10983.9|10983.3|95
1691468400000|2023-08-08 04:20:00|10985.4|10984.8|10985.5|10984.9|10986.1|10985.5|10984.3|10983.7|59
1691468700000|2023-08-08 04:25:00|10985.4|10984.8|10987.1|10986.2|10987.1|10986.2|10985|10984.3|85
1691469000000|2023-08-08 04:30:00|10987.2|10986.3|10987.1|10986.5|10987.8|10987.2|10985.9|10985.1|158
1691469300000|2023-08-08 04:35:00|10987|10986.4|10986.8|10986.2|10988.6|10987.7|10986.3|10985.7|117
1691469600000|2023-08-08 04:40:00|10986.7|10986.1|10988.9|10988.3|10988.9|10988.3|10986.6|10986|93
1691469900000|2023-08-08 04:45:00|10988.8|10988.2|10988.8|10988.2|10990.2|10989.6|10988.7|10988.1|41
1691470200000|2023-08-08 04:50:00|10988.7|10988.1|10989.4|10988.8|10989.6|10989|10988.2|10987.6|86
1691470500000|2023-08-08 04:55:00|10989.5|10988.9|10992.6|10992|10993|10992.4|10989.4|10988.8|102
1691470800000|2023-08-08 05:00:00|10992.9|10992.3|10991.9|10991.3|10993|10992.4|10990.6|10990|117
1691471100000|2023-08-08 05:05:00|10992|10991.4|10991.3|10990.7|10992.7|10992.1|10991.3|10990.7|66
1691471400000|2023-08-08 05:10:00|10991.4|10990.8|10994.4|10993.8|10994.5|10993.9|10991.4|10990.5|67
1691471700000|2023-08-08 05:15:00|10994.5|10993.9|10994.4|10993.8|10995.3|10994.7|10993.8|10993.2|54
1691472000000|2023-08-08 05:20:00|10994.8|10994.2|10991.2|10990.6|10994.9|10994.3|10990.9|10990.3|68
1691472300000|2023-08-08 05:25:00|10991|10990.4|10991.5|10990.9|10992.3|10991.7|10990.8|10990.2|61
1691472600000|2023-08-08 05:30:00|10991.6|10991|10993.1|10992.2|10993.1|10992.2|10990.2|10989.6|96
1691472900000|2023-08-08 05:35:00|10993.2|10992.3|10994.6|10993.7|10995.1|10994.2|10992.8|10991.9|92
1691473200000|2023-08-08 05:40:00|10994.7|10993.8|10990.8|10989.9|10994.7|10993.8|10990.6|10989.7|80
1691473500000|2023-08-08 05:45:00|10990.7|10989.8|10992.5|10991.6|10993.8|10992.9|10990.7|10989.8|133
1691473800000|2023-08-08 05:50:00|10992.4|10991.5|10993.9|10993|10995.8|10995.2|10990.7|10990.1|214
1691474100000|2023-08-08 05:55:00|10994|10993.1|11000|10998.6|11000|10998.8|10993.4|10992.8|258
1691474400000|2023-08-08 06:00:00|11000.1|10998.7|10998.2|10997.6|11001.2|11000.6|10996.8|10996.2|268
1691474700000|2023-08-08 06:05:00|10998.3|10997.7|10995.9|10995|10998.9|10998.3|10994.3|10993.4|237
1691475000000|2023-08-08 06:10:00|10996|10995.1|10995.7|10994.8|10997|10996.4|10994|10993.1|259
1691475300000|2023-08-08 06:15:00|10995.6|10994.7|10996.9|10996|10999.4|10998.5|10995.1|10994.2|265
1691475600000|2023-08-08 06:20:00|10996.7|10995.8|10998.9|10998|10998.9|10998.3|10996.4|10995.5|192
1691475900000|2023-08-08 06:25:00|10999.1|10998.2|11000.7|10999.8|11003.2|11002.4|10998.4|10997.8|273
1691476200000|2023-08-08 06:30:00|11000.8|10999.9|11007.2|11006.3|11008.8|11007.9|11000.7|10999.8|314
1691476500000|2023-08-08 06:35:00|11007.1|11006.2|11006.8|11005.9|11008.7|11007.8|11006.1|11005.2|225
1691476800000|2023-08-08 06:40:00|11006.7|11005.8|11008.7|11007.8|11011.7|11010.8|11005.5|11004.6|252
1691477100000|2023-08-08 06:45:00|11008.8|11007.7|11005.3|11004.7|11008.8|11007.8|11004.9|11004.2|237
1691477400000|2023-08-08 06:50:00|11005.4|11004.8|11001.6|11000.7|11006.9|11006|11000.1|10999.2|210
1691477700000|2023-08-08 06:55:00|11001.5|11000.6|10998.2|10997.3|11001.5|11000.6|10997.1|10996.2|278
1691478000000|2023-08-08 07:00:00|10998.1|10997.2|10995.1|10994.5|10998.7|10997.8|10991.6|10991|458
1691478300000|2023-08-08 07:05:00|10995.3|10994.7|10994.4|10993.8|10997.2|10996.4|10993.4|10992.8|290
1691478600000|2023-08-08 07:10:00|10994|10993.4|10995|10994.4|10996.1|10995.5|10992.6|10992|305
1691478900000|2023-08-08 07:15:00|10995.1|10994.5|10990.4|10989.8|10995.1|10994.5|10990|10989.4|338
1691479200000|2023-08-08 07:20:00|10990.2|10989.6|10988.2|10987.3|10990.2|10989.6|10984.7|10983.8|371
1691479500000|2023-08-08 07:25:00|10988.1|10987.2|10982.5|10981.9|10988.1|10987.4|10981.6|10980.7|277
1691479800000|2023-08-08 07:30:00|10982.6|10982|10978.6|10977.7|10982.7|10982.1|10974.5|10973.6|374
1691480100000|2023-08-08 07:35:00|10978.3|10977.4|10978.2|10977.3|10979.9|10979|10974|10973.4|364
1691480400000|2023-08-08 07:40:00|10978.3|10977.4|10981.4|10980.5|10982.4|10981.5|10975.6|10974.9|300
1691480700000|2023-08-08 07:45:00|10981.5|10980.6|10982.1|10981.5|10984|10983.1|10977.8|10977|351
1691481000000|2023-08-08 07:50:00|10982.2|10981.6|10977.9|10977|10982.6|10982|10976.9|10976.3|253
1691481300000|2023-08-08 07:55:00|10978.1|10977.5|10979.2|10978.6|10982.1|10981.5|10978|10977.1|241
1691481600000|2023-08-08 08:00:00|10979.1|10978.5|10976.3|10975.7|10979.7|10979.1|10975.6|10975|340
1691481900000|2023-08-08 08:05:00|10976.2|10975.6|10976.8|10976.2|10980.6|10979.8|10975.4|10974.8|309
1691482200000|2023-08-08 08:10:00|10977.2|10976.6|10976.6|10975.7|10978.4|10977.6|10975.4|10974.8|239
1691482500000|2023-08-08 08:15:00|10976.7|10975.8|10977.2|10976.6|10978.1|10977.5|10975.3|10974.7|190
1691482800000|2023-08-08 08:20:00|10977.5|10976.9|10979.2|10978.3|10979.8|10979.2|10976.7|10976.1|166
1691483100000|2023-08-08 08:25:00|10979.4|10978.5|10980.2|10979.6|10984.4|10983.7|10979|10978.1|243
1691483400000|2023-08-08 08:30:00|10980.3|10979.7|10979.2|10978.6|10980.9|10980.3|10977.1|10976.5|200
1691483700000|2023-08-08 08:35:00|10979.3|10978.7|10980.9|10980.3|10983|10982.1|10978.8|10978.2|201
1691484000000|2023-08-08 08:40:00|10980.8|10980.2|10983|10982.1|10985|10984.1|10980.7|10980|228
1691484300000|2023-08-08 08:45:00|10982.8|10981.9|10985.8|10985.2|10986.6|10986|10982.5|10981.6|197
1691484600000|2023-08-08 08:50:00|10985.7|10985.1|10985.4|10984.8|10987.6|10987|10985|10984.4|160
1691484900000|2023-08-08 08:55:00|10985.3|10984.7|10985.8|10984.9|10987.7|10986.8|10985.1|10984.5|196
1691485200000|2023-08-08 09:00:00|10985.9|10985|10985.9|10985.3|10986.7|10986.1|10983.4|10982.8|175
1691485500000|2023-08-08 09:05:00|10986|10985.4|10983.7|10983.1|10986.7|10986.1|10981|10980.4|205
1691485800000|2023-08-08 09:10:00|10983.8|10983.2|10977.1|10976.5|10984.1|10983.5|10977.1|10976.4|200
1691486100000|2023-08-08 09:15:00|10977.2|10976.6|10974.6|10974|10979.7|10979.1|10974.3|10973.7|222
1691486400000|2023-08-08 09:20:00|10974.7|10974.1|10975.6|10974.7|10975.6|10974.7|10971.5|10970.9|304
1691486700000|2023-08-08 09:25:00|10975.5|10974.6|10975.7|10975.1|10976.8|10976.1|10973.7|10973.1|241
1691487000000|2023-08-08 09:30:00|10975.8|10975.2|10975.6|10975|10978.6|10977.7|10975.4|10974.5|270
1691487300000|2023-08-08 09:35:00|10975.8|10975.2|10977.2|10976.6|10978.3|10977.5|10975.6|10974.8|183
1691487600000|2023-08-08 09:40:00|10977.1|10976.5|10974.6|10974|10977.3|10976.7|10974.4|10973.8|147
1691487900000|2023-08-08 09:45:00|10974.7|10974.1|10970.3|10969.7|10974.8|10974.2|10970|10969.4|261
1691488200000|2023-08-08 09:50:00|10970.2|10969.6|10969.2|10968.6|10970.6|10970|10967.5|10966.7|177
1691488500000|2023-08-08 09:55:00|10969.1|10968.5|10971.1|10970.5|10973|10972.4|10969.1|10968.5|240
1691488800000|2023-08-08 10:00:00|10971|10970.4|10967.1|10966.5|10972.2|10971.6|10967.1|10966.5|258
1691489100000|2023-08-08 10:05:00|10967.2|10966.6|10963.9|10963.3|10970.5|10969.9|10963.3|10962.4|280
1691489400000|2023-08-08 10:10:00|10964|10963.4|10965.2|10964.3|10965.9|10965|10963|10962.4|238
1691489700000|2023-08-08 10:15:00|10965.3|10964.4|10966.6|10965.7|10968.8|10967.9|10965|10964.1|196
1691490000000|2023-08-08 10:20:00|10966.7|10965.8|10966.9|10966|10968.7|10968.1|10965.3|10964.4|198
1691490300000|2023-08-08 10:25:00|10967.4|10966.5|10964.7|10964.1|10969.5|10968.6|10964.7|10964.1|229
1691490600000|2023-08-08 10:30:00|10964.6|10964|10957.3|10956.7|10964.6|10964|10957.1|10956.5|286
1691490900000|2023-08-08 10:35:00|10957.5|10956.6|10957.5|10956.6|10961.2|10960.3|10957.4|10956.5|218
1691491200000|2023-08-08 10:40:00|10957.3|10956.4|10958.5|10957.9|10959.2|10958.6|10956.2|10955.5|251
1691491500000|2023-08-08 10:45:00|10958.6|10958|10959|10958.4|10960.2|10959.6|10958.2|10957.6|162
1691491800000|2023-08-08 10:50:00|10958.7|10958.1|10955.7|10955.1|10959|10958.4|10955.6|10955|201
1691492100000|2023-08-08 10:55:00|10955.8|10955.2|10954.1|10953.5|10956|10955.4|10952.2|10951.6|234
1691492400000|2023-08-08 11:00:00|10954.2|10953.6|10952.4|10951.5|10954.3|10953.7|10950.9|10950.3|158
1691492700000|2023-08-08 11:05:00|10952.2|10951.3|10952.1|10951.2|10952.5|10951.7|10950.8|10949.9|179
1691493000000|2023-08-08 11:10:00|10952|10951.1|10953.6|10953|10954.1|10953.5|10950.7|10950.1|263
1691493300000|2023-08-08 11:15:00|10953.7|10953.1|10956.3|10955.7|10957.6|10956.7|10953.7|10953.1|262
1691493600000|2023-08-08 11:20:00|10956|10955.4|10948.7|10948.1|10957.2|10956.6|10947.7|10947|282
1691493900000|2023-08-08 11:25:00|10948.6|10948|10948.3|10947.4|10950.7|10950.1|10947.8|10946.9|215
1691494200000|2023-08-08 11:30:00|10947.9|10947|10943|10942.4|10948.4|10947.8|10941.3|10940.7|321
1691494500000|2023-08-08 11:35:00|10943.1|10942.5|10941.8|10940.9|10944|10943.4|10937.3|10936.4|339
1691494800000|2023-08-08 11:40:00|10941.7|10940.8|10945.6|10945|10946|10945.4|10940.6|10940|294
1691495100000|2023-08-08 11:45:00|10945.7|10945.1|10944.1|10943.5|10946|10945.4|10942.1|10941.4|290
1691495400000|2023-08-08 11:50:00|10944.2|10943.6|10943.8|10942.9|10946.3|10945.7|10941.8|10941.2|205
1691495700000|2023-08-08 11:55:00|10943.7|10942.8|10941.7|10941.1|10944.1|10943.5|10940.7|10940.1|224
1691496000000|2023-08-08 12:00:00|10941.6|10941|10944.9|10944|10946.4|10945.7|10940.2|10939.5|307
1691496300000|2023-08-08 12:05:00|10945|10944.1|10944.4|10943.8|10946.5|10945.9|10942.8|10942.2|214
1691496600000|2023-08-08 12:10:00|10944.3|10943.7|10943.1|10942.2|10944.3|10943.7|10940.5|10939.9|282
1691496900000|2023-08-08 12:15:00|10943|10942.1|10943|10942.1|10947.2|10946.6|10942.7|10942|322
1691497200000|2023-08-08 12:20:00|10943.1|10942.4|10942.8|10941.9|10944.7|10943.9|10935|10934.3|485
1691497500000|2023-08-08 12:25:00|10942.9|10942|10942.4|10941.3|10943.5|10942.6|10938.9|10938.3|304
1691497800000|2023-08-08 12:30:00|10942.6|10941.2|10938.7|10938.1|10945.4|10944.5|10937.5|10936.9|363
1691498100000|2023-08-08 12:35:00|10938.6|10938|10949.7|10949.1|10951.6|10950.7|10938.3|10937.7|477
1691498400000|2023-08-08 12:40:00|10949.8|10949.2|10946.4|10945.5|10951.3|10950.7|10945.6|10944.8|363
1691498700000|2023-08-08 12:45:00|10946.5|10945.6|10946.7|10945.8|10948.5|10947.7|10945.5|10944.6|282
1691499000000|2023-08-08 12:50:00|10946.9|10946|10943.4|10942.5|10948.6|10947.7|10943|10942.3|254
1691499300000|2023-08-08 12:55:00|10943.5|10942.6|10943.6|10943|10947.2|10946.3|10942.9|10942.1|269
1691499600000|2023-08-08 13:00:00|10943.7|10942.7|10946.7|10945.8|10947.9|10947.3|10940.7|10940.1|381
1691499900000|2023-08-08 13:05:00|10946.6|10945.7|10952.1|10951.2|10952.4|10951.5|10945.4|10944.5|334
1691500200000|2023-08-08 13:10:00|10952.2|10951.3|10951.6|10951|10956.4|10955.8|10951.2|10950.4|304
1691500500000|2023-08-08 13:15:00|10951.3|10950.7|10948.8|10948.2|10951.4|10950.8|10946.8|10946.2|239
1691500800000|2023-08-08 13:20:00|10948.7|10948.1|10952.4|10951.8|10954.8|10954.2|10948.3|10947.7|276
1691501100000|2023-08-08 13:25:00|10952.5|10951.9|10948|10947.1|10952.6|10951.9|10946.9|10946|314
1691501400000|2023-08-08 13:30:00|10948.1|10947.2|10943|10942.4|10949.7|10948.8|10942|10941.4|503
1691501700000|2023-08-08 13:35:00|10943.1|10942.5|10939.3|10938.7|10943.6|10943|10938.3|10937.5|438
1691502000000|2023-08-08 13:40:00|10939.4|10938.8|10940.4|10939.8|10944.6|10944|10938.4|10937.6|466
1691502300000|2023-08-08 13:45:00|10940.3|10939.7|10939.1|10938.5|10941.2|10940.6|10936.7|10935.9|445
1691502600000|2023-08-08 13:50:00|10939.5|10938.9|10938.1|10937.5|10942.1|10941.5|10938.1|10937.4|289
1691502900000|2023-08-08 13:55:00|10938.2|10937.6|10938.1|10937.2|10938.2|10937.6|10933.7|10933|392
1691503200000|2023-08-08 14:00:00|10938.6|10938|10938|10937.1|10938.9|10938|10935.6|10934.7|392
1691503500000|2023-08-08 14:05:00|10937.9|10937|10937.2|10936.6|10940.4|10939.5|10936.4|10935.5|363
1691503800000|2023-08-08 14:10:00|10937|10936.4|10938.6|10938|10939.3|10938.7|10929.4|10928.7|443
1691504100000|2023-08-08 14:15:00|10938.7|10938.1|10938.5|10937.9|10942.4|10941.8|10936.1|10935.5|409
1691504400000|2023-08-08 14:20:00|10938.2|10937.6|10937.9|10937|10943.1|10942.4|10937|10936.4|393
1691504700000|2023-08-08 14:25:00|10938|10937.1|10945.1|10944.2|10945.5|10944.7|10937.3|10936.4|335
1691505000000|2023-08-08 14:30:00|10945|10944.1|10942.1|10941.5|10946.5|10945.9|10941.2|10940.6|341
1691505300000|2023-08-08 14:35:00|10942.2|10941.6|10948.1|10947.2|10948.1|10947.2|10942.1|10941.5|275
1691505600000|2023-08-08 14:40:00|10948.2|10947.3|10951|10950.4|10953|10952.4|10945.8|10945.2|347
1691505900000|2023-08-08 14:45:00|10950.6|10950|10948.3|10947.4|10952.4|10951.8|10946.2|10945.3|318
1691506200000|2023-08-08 14:50:00|10948.4|10947.5|10948.3|10947.7|10948.5|10947.8|10945.1|10944.5|305
1691506500000|2023-08-08 14:55:00|10948.2|10947.6|10946|10945.4|10948.3|10947.7|10942.2|10941.6|351
1691506800000|2023-08-08 15:00:00|10946.1|10945.5|10943|10942.4|10948.4|10947.8|10942.7|10942.1|346
1691507100000|2023-08-08 15:05:00|10943.1|10942.5|10947.3|10946.7|10947.6|10947|10941.8|10941.2|263
1691507400000|2023-08-08 15:10:00|10947|10946.4|10948.8|10948.2|10949.2|10948.6|10946|10945.4|253
1691507700000|2023-08-08 15:15:00|10948.7|10948.1|10949.4|10948.8|10950.3|10949.7|10947.5|10946.9|232
1691508000000|2023-08-08 15:20:00|10949.3|10948.7|10947.6|10947|10951|10950.4|10946.8|10946.2|222
1691508300000|2023-08-08 15:25:00|10947.4|10946.8|10950.4|10949.8|10951|10950.2|10946.8|10946.2|203
1691508600000|2023-08-08 15:30:00|10950.3|10949.7|10953|10952.1|10953.4|10952.8|10950.3|10949.7|194
1691508900000|2023-08-08 15:35:00|10952.9|10952|10954.2|10953.6|10955.8|10955.2|10952.2|10951.5|253
1691509200000|2023-08-08 15:40:00|10954.3|10953.7|10951.9|10951.3|10955.6|10955|10948.3|10947.7|221
1691509500000|2023-08-08 15:45:00|10951.8|10951.2|10950.2|10949.6|10952.3|10951.7|10949.3|10948.7|193
1691509800000|2023-08-08 15:50:00|10950.3|10949.7|10951.8|10951.2|10952.1|10951.5|10949.6|10949|170
1691510100000|2023-08-08 15:55:00|10951.7|10951.1|10950.5|10949.9|10951.9|10951.3|10949.4|10948.8|139
1691510400000|2023-08-08 16:00:00|10950.7|10950.1|10950.3|10949.7|10952.6|10951.8|10950.1|10949.5|132
1691510700000|2023-08-08 16:05:00|10950.4|10949.8|10950.7|10950.1|10952.2|10951.6|10949.9|10949.3|140
1691511000000|2023-08-08 16:10:00|10950.8|10950.2|10950.7|10950.1|10951.7|10951.1|10949.6|10948.7|119
1691511300000|2023-08-08 16:15:00|10950.6|10950|10954.4|10953.8|10954.8|10954.2|10949.3|10948.7|136
1691511600000|2023-08-08 16:20:00|10954.3|10953.7|10954.7|10954.1|10957.5|10956.9|10954.1|10953.5|155
1691511900000|2023-08-08 16:25:00|10955.1|10954.5|10955.3|10954.7|10955.4|10954.8|10953.4|10952.8|103
1691512200000|2023-08-08 16:30:00|10955.6|10955|10957.4|10956.5|10958.1|10957.5|10955.5|10954.9|107
1691512500000|2023-08-08 16:35:00|10957.3|10956.4|10953.5|10952.9|10957.3|10956.7|10952.8|10951.9|118
1691512800000|2023-08-08 16:40:00|10953.1|10952.5|10952.1|10951.5|10953.2|10952.6|10952|10951.4|58
1691513100000|2023-08-08 16:45:00|10952.2|10951.6|10950.3|10949.7|10952.2|10951.6|10949.5|10948.9|69
1691513400000|2023-08-08 16:50:00|10950.2|10949.6|10948.2|10947.6|10950.7|10950.1|10948.2|10947.6|71
1691513700000|2023-08-08 16:55:00|10948.3|10947.7|10948.6|10948|10949.7|10949.1|10948.1|10947.5|92
1691514000000|2023-08-08 17:00:00|10948.5|10947.9|10954.6|10954|10956.5|10955.9|10948.3|10947.7|173
1691514300000|2023-08-08 17:05:00|10954.5|10953.9|10955.1|10954.5|10956.1|10955.5|10954.2|10953.6|112
1691514600000|2023-08-08 17:10:00|10955|10954.4|10951.6|10951|10955|10954.4|10951.5|10950.9|107
1691514900000|2023-08-08 17:15:00|10951.5|10950.9|10950.7|10950.1|10952.2|10951.6|10950.1|10949.5|118
1691515200000|2023-08-08 17:20:00|10950.9|10950.3|10951.7|10950.8|10952.7|10951.8|10950.9|10950.3|117
1691515500000|2023-08-08 17:25:00|10951.5|10950.9|10953.2|10952.6|10953.3|10952.7|10951|10950.2|127
1691515800000|2023-08-08 17:30:00|10953.1|10952.5|10954.9|10954.3|10955.2|10954.6|10953.1|10952.2|92
1691516100000|2023-08-08 17:35:00|10954.8|10954.2|10958.4|10957.8|10958.4|10957.8|10954.1|10953.5|134
1691516400000|2023-08-08 17:40:00|10958.5|10957.9|10960.9|10960|10961.2|10960.6|10957.5|10956.8|183
1691516700000|2023-08-08 17:45:00|10960.5|10959.9|10958.6|10958|10961.4|10960.8|10957.3|10956.7|134
1691517000000|2023-08-08 17:50:00|10958.4|10957.8|10957.7|10957.1|10959.3|10958.7|10956.5|10955.9|84
1691517300000|2023-08-08 17:55:00|10957.8|10957.2|10960|10959.4|10960.5|10959.9|10957.7|10957.1|109
1691517600000|2023-08-08 18:00:00|10960.1|10959.5|10957.6|10957|10960.9|10960.2|10957.4|10956.8|114
1691517900000|2023-08-08 18:05:00|10957.7|10957.1|10955.5|10954.9|10957.9|10957.3|10955.2|10954.6|66
1691518200000|2023-08-08 18:10:00|10955.4|10954.8|10957.6|10957|10958|10957.4|10954.3|10953.5|116
1691518500000|2023-08-08 18:15:00|10957.7|10957.1|10957.3|10956.4|10958.7|10958.1|10957.2|10956.4|129
1691518800000|2023-08-08 18:20:00|10957.2|10956.3|10957.3|10956.7|10957.9|10957.2|10956.3|10955.5|121
1691519100000|2023-08-08 18:25:00|10957.4|10956.8|10957.2|10956.6|10958.1|10957.5|10956|10955.4|100
1691519400000|2023-08-08 18:30:00|10957|10956.1|10955.3|10954.4|10957.7|10957.1|10954.7|10953.9|127
1691519700000|2023-08-08 18:35:00|10955.2|10954.3|10953.8|10952.9|10955.2|10954.3|10952.8|10952.2|95
1691520000000|2023-08-08 18:40:00|10953.7|10952.8|10953.8|10952.9|10954.4|10953.6|10953.3|10952.4|60
1691520300000|2023-08-08 18:45:00|10953.7|10952.8|10953.1|10952.2|10954.2|10953.5|10952.5|10951.9|77
1691520600000|2023-08-08 18:50:00|10953|10952.1|10955.2|10954.3|10956.6|10955.7|10952.6|10951.7|100
1691520900000|2023-08-08 18:55:00|10955.1|10954.2|10959.8|10959.2|10959.8|10959.2|10955|10954.1|134
1691521200000|2023-08-08 19:00:00|10960|10959.4|10959|10958.1|10960.6|10960|10958.4|10957.7|110
1691521500000|2023-08-08 19:05:00|10959.1|10958.2|10958.7|10957.8|10959.5|10958.7|10958.5|10957.7|86
1691521800000|2023-08-08 19:10:00|10958.6|10957.7|10958.5|10957.9|10959.4|10958.5|10958|10957.1|85
1691522100000|2023-08-08 19:15:00|10958.4|10957.8|10959.3|10958.7|10959.4|10958.8|10957|10956.4|75
1691522400000|2023-08-08 19:20:00|10959.5|10958.9|10961.6|10961|10961.8|10961.2|10959.2|10958.4|90
1691522700000|2023-08-08 19:25:00|10962.3|10961.4|10960.6|10959.7|10962.3|10961.7|10960.2|10959.4|132
1691523000000|2023-08-08 19:30:00|10960.5|10959.6|10959.2|10958.3|10960.5|10959.7|10959|10958.2|100
1691523300000|2023-08-08 19:35:00|10959.3|10958.4|10958.5|10957.6|10959.3|10958.4|10957.6|10956.7|106
1691523600000|2023-08-08 19:40:00|10958.4|10957.5|10960.4|10959.8|10960.9|10960.2|10958.1|10957.5|101
1691523900000|2023-08-08 19:45:00|10960.3|10959.7|10960.5|10959.9|10960.7|10960.1|10959.9|10959|146
1691524200000|2023-08-08 19:50:00|10960.6|10960|10960.3|10959.7|10960.8|10960.2|10959.8|10959.2|67
1691524500000|2023-08-08 19:55:00|10960.4|10959.8|10957.6|10957|10960.5|10959.9|10957.2|10956.6|86
1691524800000|2023-08-08 20:00:00|10957.5|10956.9|10957.5|10956.9|10958.2|10957.6|10957.1|10956.5|79
1691525100000|2023-08-08 20:05:00|10957.4|10956.8|10957|10956.4|10957.4|10956.8|10956.4|10955.8|28
1691525400000|2023-08-08 20:10:00|10956.9|10956.3|10955.9|10955.3|10957|10956.4|10955.9|10955.3|22
1691525700000|2023-08-08 20:15:00|10956|10955.4|10957|10956.4|10957|10956.4|10955.4|10954.8|26
1691526000000|2023-08-08 20:20:00|10957.1|10956.5|10955|10954.4|10957.7|10957.1|10954.9|10954.3|46
1691526300000|2023-08-08 20:25:00|10955.1|10954.5|10954.1|10953.2|10955.9|10955.3|10953.9|10953|30
1691526600000|2023-08-08 20:30:00|10954|10953.4|10955.4|10954.8|10955.5|10954.8|10953.5|10952.8|47
1691526900000|2023-08-08 20:35:00|10955.3|10954.7|10955.9|10955.3|10956.1|10955.5|10955|10954.4|26
1691527200000|2023-08-08 20:40:00|10955.8|10955.2|10956.4|10955.8|10956.6|10955.8|10955.4|10954.7|33
1691527500000|2023-08-08 20:45:00|10956.5|10955.6|10956|10955.1|10956.6|10955.7|10956|10955.1|50
1691527800000|2023-08-08 20:50:00|10955.9|10955|10956.5|10955.6|10956.5|10955.6|10955.6|10954.7|60
1691528100000|2023-08-08 20:55:00|10956.8|10955.3|10958.1|10954.6|10958.1|10955.5|10956.7|10954.5|125
1691528400000|2023-08-08 21:00:00|10959|10953.5|10959.5|10952.9|10960.3|10953.7|10956.4|10949.8|63
1691528700000|2023-08-08 21:05:00|10958.5|10951.9|10957.9|10951.3|10958.8|10952.2|10956.8|10950.2|39
1691529000000|2023-08-08 21:10:00|10958.4|10951.8|10958.2|10951.6|10961.2|10954.6|10958.1|10951.5|28
1691529300000|2023-08-08 21:15:00|10958.1|10951.5|10957|10950.4|10958.4|10951.8|10956.2|10949.6|29
1691529600000|2023-08-08 21:20:00|10956.9|10950.3|10957.5|10950.9|10957.6|10951|10956.1|10949.5|28
1691529900000|2023-08-08 21:25:00|10957.6|10951|10957.2|10950.6|10957.9|10951.3|10955.4|10948.8|29
1691530200000|2023-08-08 21:30:00|10957.3|10950.7|10957.9|10951.3|10958|10951.4|10957.2|10950.6|11
1691530500000|2023-08-08 21:35:00|10957.8|10951.2|10960.5|10953.9|10961.3|10954.7|10957.8|10951.2|30
1691530800000|2023-08-08 21:40:00|10960.6|10954|10960.5|10953.9|10960.6|10954|10958.7|10952.3|23
1691531100000|2023-08-08 21:45:00|10960.4|10953.8|10960.1|10953.5|10960.5|10953.9|10960.1|10953.5|32
1691531400000|2023-08-08 21:50:00|10960|10953.4|10958.5|10953.8|10960.1|10954|10958.4|10953.3|83
1691531700000|2023-08-08 21:55:00|10958.3|10953.7|10956.6|10951.7|10959.5|10953.8|10956.5|10950.4|128
1691532000000|2023-08-08 22:00:00|10956.5|10950.9|10956.6|10953.8|10959.1|10954.1|10956.2|10950.7|114
1691532300000|2023-08-08 22:05:00|10956.3|10954.1|10957|10954.8|10957.2|10955|10956.3|10954.1|50
1691532600000|2023-08-08 22:10:00|10957.1|10954.7|10956.9|10955.1|10957.1|10955.5|10956.8|10954.6|38
1691532900000|2023-08-08 22:15:00|10956.7|10954.8|10954.9|10954|10956.7|10955|10954.7|10953.7|165
1691533200000|2023-08-08 22:20:00|10954.8|10953.9|10955.1|10954.2|10955.7|10954.5|10954.8|10953.7|154
1691533500000|2023-08-08 22:25:00|10955.2|10954.3|10955.8|10954.9|10956.2|10955.3|10955.2|10954.3|101
1691533800000|2023-08-08 22:30:00|10955.9|10955|10956.2|10955.3|10956.4|10955.5|10955.7|10954.7|37
1691534100000|2023-08-08 22:35:00|10956.3|10955.4|10955.7|10954.8|10956.4|10955.5|10955.7|10954.8|62
1691534400000|2023-08-08 22:40:00|10955.8|10954.9|10954.7|10953.8|10955.9|10955|10954.7|10953.8|26
1691534700000|2023-08-08 22:45:00|10954.6|10953.7|10954.2|10953.3|10954.6|10953.7|10953.4|10952.8|26
1691535000000|2023-08-08 22:50:00|10954.1|10953.2|10953|10952.4|10954.2|10953.3|10953|10952.4|25
1691535300000|2023-08-08 22:55:00|10953.1|10952.5|10952.3|10951.7|10953.1|10952.5|10952.3|10951.7|29
1691535600000|2023-08-08 23:00:00|10952.4|10951.8|10954|10953.1|10954|10953.1|10952.4|10951.8|67
1691535900000|2023-08-08 23:05:00|10954.1|10953.2|10955.1|10954.2|10955.4|10954.8|10954.1|10953.2|47
1691536200000|2023-08-08 23:10:00|10955.2|10954.3|10955.6|10955|10955.6|10955|10954.7|10953.8|36
1691536500000|2023-08-08 23:15:00|10955.8|10955.2|10956.2|10955.3|10956.3|10955.4|10955.7|10955|43
1691536800000|2023-08-08 23:20:00|10955.2|10954.6|10954.7|10953.8|10955.3|10954.6|10954.5|10953.6|30
1691537100000|2023-08-08 23:25:00|10954.9|10954|10955.5|10954.6|10955.5|10954.6|10954.8|10953.9|23
1691537400000|2023-08-08 23:30:00|10955.6|10954.7|10955|10954.4|10955.7|10954.9|10954.7|10953.8|21
1691537700000|2023-08-08 23:35:00|10955.1|10954.5|10956.8|10955.9|10956.8|10956.1|10955.1|10954.5|35
1691538000000|2023-08-08 23:40:00|10956.9|10956|10958.1|10957.5|10958.1|10957.5|10956.8|10955.9|59
1691538300000|2023-08-08 23:45:00|10958.2|10957.6|10959.1|10958.2|10959.8|10958.9|10958.1|10957.2|117
1691538600000|2023-08-08 23:50:00|10959.2|10958.3|10959.6|10959|10959.9|10959.2|10957.8|10956.9|81
1691538900000|2023-08-08 23:55:00|10959.7|10959.1|10959.6|10959|10959.8|10959.1|10958.5|10957.8|50
1691539200000|2023-08-09 00:00:00|10959.7|10959.1|10961|10960.4|10961|10960.4|10959.5|10958.9|95
1691539500000|2023-08-09 00:05:00|10961.2|10960.3|10960.5|10959.9|10961.9|10961.2|10960.3|10959.7|63
1691539800000|2023-08-09 00:10:00|10960.4|10959.8|10961.5|10960.6|10963.2|10962.4|10960.4|10959.8|150
1691540100000|2023-08-09 00:15:00|10961.1|10960.2|10961.2|10960.6|10962.4|10961.5|10960.5|10959.9|105
1691540400000|2023-08-09 00:20:00|10961.4|10960.8|10963.2|10962.6|10963.3|10962.7|10961|10960.4|69
1691540700000|2023-08-09 00:25:00|10963.3|10962.7|10962.9|10962.3|10963.6|10962.8|10962.3|10961.7|75
1691541000000|2023-08-09 00:30:00|10963|10962.4|10965|10964.1|10965.7|10965|10962.8|10962.2|82
1691541300000|2023-08-09 00:35:00|10964.9|10964|10964.8|10964.2|10965|10964.2|10964|10963.1|73
1691541600000|2023-08-09 00:40:00|10964.7|10964.1|10963.2|10962.6|10964.8|10964.2|10962.7|10962.1|62
1691541900000|2023-08-09 00:45:00|10963|10962.4|10960.8|10960.2|10963|10962.4|10960.1|10959.5|71
1691542200000|2023-08-09 00:50:00|10960.9|10960.3|10961|10960.1|10962|10961.3|10960.3|10959.4|127
1691542500000|2023-08-09 00:55:00|10961.3|10960.4|10958|10957.1|10962.2|10961.3|10958|10957.1|154
1691542800000|2023-08-09 01:00:00|10957.9|10957|10959.8|10958.9|10959.9|10959.2|10955.6|10954.8|140
1691543100000|2023-08-09 01:05:00|10959.7|10958.8|10961.1|10960.5|10961.5|10960.9|10959.7|10958.8|99
1691543400000|2023-08-09 01:10:00|10961.2|10960.6|10964.5|10963.6|10964.9|10964|10961|10960.4|126
1691543700000|2023-08-09 01:15:00|10964.4|10963.5|10967.2|10966.6|10967.4|10966.8|10963.3|10962.4|267
1691544000000|2023-08-09 01:20:00|10967.3|10966.7|10966.4|10965.5|10968.7|10967.8|10965.7|10964.8|164
1691544300000|2023-08-09 01:25:00|10966.2|10965.6|10966.3|10965.4|10966.5|10965.9|10964.6|10964|101
1691544600000|2023-08-09 01:30:00|10966.5|10965.6|10968.6|10967.7|10968.6|10967.7|10963.7|10962.8|297
1691544900000|2023-08-09 01:35:00|10968.4|10967.5|10966.2|10965.3|10970.3|10969.4|10966.2|10965.3|232
1691545200000|2023-08-09 01:40:00|10966.4|10965.5|10965.9|10965|10966.4|10965.5|10964.2|10963.6|202
1691545500000|2023-08-09 01:45:00|10966|10965.1|10966|10965.1|10966.9|10966.1|10964.9|10964.3|162
1691545800000|2023-08-09 01:50:00|10965.9|10965|10964.4|10963.8|10966.9|10966.3|10964|10963.4|137
1691546100000|2023-08-09 01:55:00|10964.2|10963.6|10963.9|10963.3|10965.6|10964.7|10962.6|10962|170
1691546400000|2023-08-09 02:00:00|10964|10963.4|10964.3|10963.7|10965.1|10964.3|10963.3|10962.7|113
1691546700000|2023-08-09 02:05:00|10964.7|10964.1|10963.5|10962.9|10965.6|10964.7|10962.8|10962.2|156
1691547000000|2023-08-09 02:10:00|10963.6|10963|10962.3|10961.7|10964|10963.3|10962.3|10961.7|127
1691547300000|2023-08-09 02:15:00|10962.2|10961.6|10964.2|10963.6|10964.2|10963.6|10962.2|10961.5|115
1691547600000|2023-08-09 02:20:00|10964.1|10963.5|10963.4|10962.5|10964.6|10964|10963.3|10962.4|87
1691547900000|2023-08-09 02:25:00|10963.3|10962.4|10964.3|10963.4|10964.8|10963.9|10962.1|10961.2|85
1691548200000|2023-08-09 02:30:00|10964.4|10963.5|10964.7|10963.8|10965.7|10964.9|10963.6|10962.8|161
1691548500000|2023-08-09 02:35:00|10964.8|10963.9|10965.4|10964.5|10966.2|10965.4|10964.4|10963.5|122
1691548800000|2023-08-09 02:40:00|10966.1|10965.2|10964.7|10964.1|10966.2|10965.3|10964.6|10963.7|66
1691549100000|2023-08-09 02:45:00|10964.8|10964.2|10967.1|10966.2|10967.5|10966.6|10964.2|10963.3|120
1691549400000|2023-08-09 02:50:00|10967|10966.1|10969.8|10968.9|10970.5|10969.6|10966.9|10966|184
1691549700000|2023-08-09 02:55:00|10969.6|10968.7|10969|10968.1|10969.9|10969|10968.8|10967.9|184
1691550000000|2023-08-09 03:00:00|10969.2|10968.3|10970.2|10969.6|10971.1|10970.5|10969.2|10968.3|177
1691550300000|2023-08-09 03:05:00|10970.1|10969.5|10968.6|10968|10970.2|10969.5|10968.2|10967.4|125
1691550600000|2023-08-09 03:10:00|10968.3|10967.7|10968.7|10968.1|10970.5|10969.7|10968.2|10967.6|74
1691550900000|2023-08-09 03:15:00|10968.6|10968|10969.5|10968.9|10969.8|10969|10967.2|10966.5|144
1691551200000|2023-08-09 03:20:00|10969.6|10968.7|10968.8|10968.2|10970.6|10969.7|10968.8|10968.2|172
1691551500000|2023-08-09 03:25:00|10969.1|10968.5|10968|10967.1|10969.8|10969.2|10967.9|10967.1|103
1691551800000|2023-08-09 03:30:00|10968.1|10967.2|10967.2|10966.6|10968.2|10967.4|10966.9|10966.3|87
1691552100000|2023-08-09 03:35:00|10967.4|10966.8|10967.6|10966.7|10968.1|10967.2|10967.3|10966.4|128
1691552400000|2023-08-09 03:40:00|10967.7|10966.8|10968.3|10967.7|10968.8|10968.1|10967.5|10966.7|169
1691552700000|2023-08-09 03:45:00|10968.5|10967.6|10967.4|10966.5|10968.6|10967.7|10967.3|10966.4|66
1691553000000|2023-08-09 03:50:00|10967.5|10966.6|10967.4|10966.5|10968|10967.2|10967.1|10966.2|53
1691553300000|2023-08-09 03:55:00|10967.3|10966.7|10966.9|10966.3|10967.5|10966.8|10966.6|10966|60
1691553600000|2023-08-09 04:00:00|10967|10966.4|10968.2|10967.3|10968.2|10967.4|10966.6|10966|61
1691553900000|2023-08-09 04:05:00|10968.1|10967.2|10968|10967.1|10969|10968.2|10967.8|10967|82
1691554200000|2023-08-09 04:10:00|10968.1|10967.2|10967.7|10966.8|10968.3|10967.4|10967.1|10966.2|74
1691554500000|2023-08-09 04:15:00|10967.9|10967|10967.2|10966.6|10968.6|10968|10966.8|10966.2|48
1691554800000|2023-08-09 04:20:00|10967.3|10966.7|10964.8|10964.2|10967.9|10967.3|10964.8|10964.2|81
1691555100000|2023-08-09 04:25:00|10964.7|10964.1|10964.2|10963.6|10965.2|10964.6|10963.7|10963.1|71
1691555400000|2023-08-09 04:30:00|10964.3|10963.7|10965.3|10964.7|10966|10965.2|10964.2|10963.6|52
1691555700000|2023-08-09 04:35:00|10965.4|10964.5|10967|10966.1|10967.6|10966.7|10965.4|10964.5|93
1691556000000|2023-08-09 04:40:00|10967.1|10966.5|10967.8|10966.9|10968.8|10968.2|10967.1|10966.4|83
1691556300000|2023-08-09 04:45:00|10967.7|10966.8|10966.9|10966|10968|10967.3|10966.8|10965.9|98
1691556600000|2023-08-09 04:50:00|10967|10966.1|10966.3|10965.7|10967.2|10966.3|10966.1|10965.3|103
1691556900000|2023-08-09 04:55:00|10966.5|10965.6|10967.4|10966.5|10968|10967.2|10966.4|10965.5|112
1691557200000|2023-08-09 05:00:00|10967.5|10966.6|10971.4|10970.5|10971.5|10970.6|10967.5|10966.6|118
1691557500000|2023-08-09 05:05:00|10971.5|10970.6|10978.9|10978|10979.6|10978.7|10971.4|10970.5|250
1691557800000|2023-08-09 05:10:00|10979.1|10978.2|10976.2|10975.6|10979.1|10978.2|10975.8|10975.2|72
1691558100000|2023-08-09 05:15:00|10976.1|10975.5|10978.4|10977.5|10978.5|10977.6|10976.1|10975.5|79
1691558400000|2023-08-09 05:20:00|10978.5|10977.6|10976.3|10975.7|10978.7|10977.8|10975.8|10974.9|67
1691558700000|2023-08-09 05:25:00|10976.1|10975.4|10977.9|10977|10978.1|10977.2|10976|10975.1|116
1691559000000|2023-08-09 05:30:00|10977.7|10976.8|10975.4|10974.5|10977.7|10976.8|10975.1|10974.2|97
1691559300000|2023-08-09 05:35:00|10975.5|10974.6|10974.2|10973.6|10976.1|10975.5|10974.2|10973.5|118
1691559600000|2023-08-09 05:40:00|10974.3|10973.7|10975.3|10974.7|10975.7|10974.8|10974.1|10973.5|113
1691559900000|2023-08-09 05:45:00|10975.5|10974.9|10975.5|10974.6|10976.1|10975.5|10974.7|10974|121
1691560200000|2023-08-09 05:50:00|10975.7|10974.8|10976.9|10976|10977.8|10977.1|10975.4|10974.5|141
1691560500000|2023-08-09 05:55:00|10976.7|10975.8|10977|10976.4|10977.1|10976.5|10975.3|10974.4|110
1691560800000|2023-08-09 06:00:00|10976.9|10976.3|10977.7|10976.8|10977.8|10977|10974.8|10973.9|231
1691561100000|2023-08-09 06:05:00|10977.9|10977.3|10975.8|10975.2|10979.8|10979.1|10975.8|10975.2|202
1691561400000|2023-08-09 06:10:00|10975.9|10975.3|10974|10973.4|10976.3|10975.7|10972.9|10972.3|185
1691561700000|2023-08-09 06:15:00|10973.9|10973.3|10971.6|10970.7|10973.9|10973.3|10971.3|10970.5|154
1691562000000|2023-08-09 06:20:00|10971.7|10970.8|10972.3|10971.7|10973.8|10972.9|10970.5|10969.6|241
1691562300000|2023-08-09 06:25:00|10972.2|10971.6|10971.7|10971.1|10972.8|10972.1|10970.8|10970.1|183
1691562600000|2023-08-09 06:30:00|10971.6|10971|10975.9|10975|10977.3|10976.4|10971.6|10971|259
1691562900000|2023-08-09 06:35:00|10975.6|10974.7|10978.4|10977.8|10980|10979.4|10974.5|10973.9|220
1691563200000|2023-08-09 06:40:00|10978.3|10977.7|10977|10976.4|10980.1|10979.2|10975.6|10975|177
1691563500000|2023-08-09 06:45:00|10976.8|10976.2|10975.9|10975.3|10979.8|10979.1|10975.2|10974.6|270
1691563800000|2023-08-09 06:50:00|10975.8|10975.2|10974.1|10973.2|10975.9|10975.3|10972.7|10972.1|141
1691564100000|2023-08-09 06:55:00|10974.2|10973.3|10973.2|10972.3|10975|10974.4|10971.7|10970.8|209
1691564400000|2023-08-09 07:00:00|10973.3|10972.4|10977.1|10976.2|10983.6|10982.7|10973.1|10972.2|494
1691564700000|2023-08-09 07:05:00|10976.7|10976.1|10979.6|10979|10980.7|10979.9|10976.1|10975.5|318
1691565000000|2023-08-09 07:10:00|10979.8|10979.2|10978.9|10978|10980.7|10980.1|10977.1|10976.5|286
1691565300000|2023-08-09 07:15:00|10978.8|10978.2|10975.4|10974.8|10979.1|10978.5|10973.7|10973.1|349
1691565600000|2023-08-09 07:20:00|10975.5|10974.9|10974.8|10974.2|10976.1|10975.5|10973.4|10972.8|255
1691565900000|2023-08-09 07:25:00|10974.7|10974.1|10973.5|10972.9|10975.2|10974.5|10972.7|10972.1|265
1691566200000|2023-08-09 07:30:00|10973.4|10972.8|10974.1|10973.5|10974.7|10974.1|10971.1|10970.5|247
1691566500000|2023-08-09 07:35:00|10974.2|10973.6|10981.9|10981.3|10982.1|10981.5|10974|10973.4|278
1691566800000|2023-08-09 07:40:00|10982|10981.4|10981.2|10980.6|10982.8|10982.2|10979|10978.3|212
1691567100000|2023-08-09 07:45:00|10981.1|10980.5|10979.7|10979.1|10982.3|10981.7|10979.2|10978.6|192
1691567400000|2023-08-09 07:50:00|10979.8|10979.2|10985.3|10984.4|10985.3|10984.5|10979.4|10978.7|200
1691567700000|2023-08-09 07:55:00|10985|10984.1|10984.7|10984.1|10985.3|10984.6|10982.8|10982.2|200
1691568000000|2023-08-09 08:00:00|10984.6|10984|10988.3|10987.7|10988.6|10988|10983.7|10982.9|264
1691568300000|2023-08-09 08:05:00|10988|10987.4|10986.1|10985.5|10989.1|10988.5|10985.4|10984.8|292
1691568600000|2023-08-09 08:10:00|10985.8|10985.2|10984.8|10984.2|10986|10985.4|10984|10983.4|225
1691568900000|2023-08-09 08:15:00|10984.6|10984|10979.4|10978.8|10984.6|10984|10979.3|10978.7|286
1691569200000|2023-08-09 08:20:00|10979.5|10978.9|10979.1|10978.2|10980.3|10979.7|10978.3|10977.5|280
1691569500000|2023-08-09 08:25:00|10979.2|10978.5|10979|10978.1|10980|10979.4|10977.7|10976.8|188
1691569800000|2023-08-09 08:30:00|10978.9|10978|10975.8|10975.2|10979|10978.4|10974.8|10974|271
1691570100000|2023-08-09 08:35:00|10975.7|10975.1|10975.2|10974.6|10976.6|10975.9|10974.1|10973.2|167
1691570400000|2023-08-09 08:40:00|10975.4|10974.8|10977.9|10977.3|10979.1|10978.5|10975|10974.1|208
1691570700000|2023-08-09 08:45:00|10978|10977.1|10979.8|10979.2|10979.8|10979.2|10977.7|10977|113
1691571000000|2023-08-09 08:50:00|10979.9|10979.3|10985.5|10984.6|10985.8|10985.1|10979.6|10979|217
1691571300000|2023-08-09 08:55:00|10985.4|10984.5|10984.1|10983.5|10986.6|10986|10983.1|10982.5|150
1691571600000|2023-08-09 09:00:00|10984|10983.4|10981.2|10980.3|10985.4|10984.8|10981.1|10980.3|200
1691571900000|2023-08-09 09:05:00|10981.3|10980.4|10986.7|10986.1|10987.1|10986.3|10981.1|10980.3|157
1691572200000|2023-08-09 09:10:00|10986.3|10985.7|10984.1|10983.5|10986.3|10985.7|10982.4|10981.8|223
1691572500000|2023-08-09 09:15:00|10984.2|10983.6|10984.2|10983.3|10986.6|10986|10983.2|10982.6|222
1691572800000|2023-08-09 09:20:00|10984.3|10983.4|10984.9|10984|10985.7|10985.1|10982.9|10982.1|188
1691573100000|2023-08-09 09:25:00|10984.3|10983.4|10982.4|10981.5|10987.6|10986.7|10982.2|10981.5|256
1691573400000|2023-08-09 09:30:00|10982.2|10981.6|10983.2|10982.6|10985.1|10984.5|10982.2|10981.6|211
1691573700000|2023-08-09 09:35:00|10983.3|10982.7|10980.5|10979.6|10983.4|10982.7|10980.1|10979.4|172
1691574000000|2023-08-09 09:40:00|10980.4|10979.5|10983.2|10982.6|10984.7|10984.1|10980.4|10979.5|178
1691574300000|2023-08-09 09:45:00|10983.3|10982.7|10980.8|10979.9|10983.5|10982.7|10980.6|10979.9|215
1691574600000|2023-08-09 09:50:00|10981|10980.1|10979.3|10978.7|10981.9|10981|10979.1|10978.3|179
1691574900000|2023-08-09 09:55:00|10979.4|10978.8|10979.1|10978.2|10980.7|10979.9|10978.2|10977.4|206
1691575200000|2023-08-09 10:00:00|10979|10978.1|10979.6|10978.7|10980.5|10979.7|10977.8|10977.2|266
1691575500000|2023-08-09 10:05:00|10979.5|10978.6|10979.2|10978.6|10979.8|10978.9|10977.1|10976.5|179
1691575800000|2023-08-09 10:10:00|10979.1|10978.5|10977.4|10976.5|10979.7|10978.8|10976.6|10975.9|198
1691576100000|2023-08-09 10:15:00|10977.5|10976.6|10978|10977.4|10978.5|10977.9|10976.6|10976|141
1691576400000|2023-08-09 10:20:00|10977.9|10977.3|10976.1|10975.2|10978.2|10977.6|10975.3|10974.7|167
1691576700000|2023-08-09 10:25:00|10976|10975.5|10977.6|10977|10979.9|10979.3|10976|10975.4|169
1691577000000|2023-08-09 10:30:00|10977.5|10976.9|10979.6|10978.7|10980.3|10979.7|10976.9|10976|132
1691577300000|2023-08-09 10:35:00|10979.5|10978.6|10979.5|10978.6|10981.4|10980.7|10979.3|10978.4|139
1691577600000|2023-08-09 10:40:00|10979.4|10978.5|10979.8|10979.2|10980.4|10979.7|10979|10978.2|137
1691577900000|2023-08-09 10:45:00|10979.7|10979.1|10977.3|10976.7|10981.6|10980.9|10977.3|10976.7|128
1691578200000|2023-08-09 10:50:00|10977.1|10976.5|10975.3|10974.7|10978.3|10977.7|10974.9|10974.3|142
1691578500000|2023-08-09 10:55:00|10975.2|10974.6|10976.7|10976.1|10980.2|10979.6|10975.2|10974.6|222
1691578800000|2023-08-09 11:00:00|10976.5|10975.9|10976.7|10975.8|10979.6|10978.8|10976.2|10975.4|167
1691579100000|2023-08-09 11:05:00|10976.8|10975.9|10975.8|10974.9|10976.8|10975.9|10974.7|10974.1|140
1691579400000|2023-08-09 11:10:00|10975.6|10974.7|10974.8|10974.2|10976.9|10976|10974.8|10973.9|166
1691579700000|2023-08-09 11:15:00|10974.7|10974.1|10974.6|10974|10976.2|10975.6|10974.4|10973.7|162
1691580000000|2023-08-09 11:20:00|10975.1|10974.5|10975.2|10974.6|10975.4|10974.8|10973.6|10972.8|148
1691580300000|2023-08-09 11:25:00|10975.3|10974.7|10974.2|10973.6|10976.8|10976.2|10973.3|10972.5|208
1691580600000|2023-08-09 11:30:00|10974.1|10973.5|10980.2|10979.6|10980.2|10979.6|10973.5|10972.6|172
1691580900000|2023-08-09 11:35:00|10980.1|10979.5|10976.9|10976.3|10981.4|10980.8|10976.6|10976|149
1691581200000|2023-08-09 11:40:00|10976.8|10976.2|10977.7|10977.1|10978.2|10977.6|10976.1|10975.3|197
1691581500000|2023-08-09 11:45:00|10977.6|10977|10976.2|10975.3|10977.9|10977.3|10974.9|10974|164
1691581800000|2023-08-09 11:50:00|10976.4|10975.8|10975.3|10974.7|10979.5|10978.9|10974.6|10973.7|222
1691582100000|2023-08-09 11:55:00|10975.4|10974.8|10970.2|10969.6|10975.6|10975|10969.8|10969|271
1691582400000|2023-08-09 12:00:00|10970.3|10969.7|10973.1|10972.5|10974.5|10973.6|10967.9|10967|391
1691582700000|2023-08-09 12:05:00|10973|10972.4|10967.9|10967.3|10974.1|10973.4|10967.6|10966.8|315
1691583000000|2023-08-09 12:10:00|10968|10967.4|10967.4|10966.5|10969|10968.1|10965.8|10964.9|249
1691583300000|2023-08-09 12:15:00|10967.6|10966.7|10962.5|10961.9|10967.8|10967.1|10962.3|10961.7|240
1691583600000|2023-08-09 12:20:00|10962.4|10961.8|10966.1|10965.5|10967.9|10967.3|10962.4|10961.7|418
1691583900000|2023-08-09 12:25:00|10966.7|10966.1|10969.7|10968.8|10970.3|10969.6|10966.1|10965.5|286
1691584200000|2023-08-09 12:30:00|10970|10969.1|10974.8|10973.9|10975.7|10975|10968.5|10967.8|321
1691584500000|2023-08-09 12:35:00|10974.9|10974|10978.9|10978.3|10980.1|10979.5|10973.6|10973|261
1691584800000|2023-08-09 12:40:00|10979|10978.4|10976.5|10975.6|10979.9|10979.3|10975.7|10974.8|301
1691585100000|2023-08-09 12:45:00|10976.4|10975.5|10980.4|10979.8|10981.4|10980.8|10976.1|10975.2|320
1691585400000|2023-08-09 12:50:00|10980.3|10979.7|10979.4|10978.5|10980.3|10979.7|10977.8|10977.2|227
1691585700000|2023-08-09 12:55:00|10979.5|10978.6|10981.9|10981.3|10982.2|10981.6|10975|10974.4|259
1691586000000|2023-08-09 13:00:00|10982|10981.4|10984|10983.1|10986.5|10985.9|10982|10981.4|352
1691586300000|2023-08-09 13:05:00|10983.9|10983.3|10987.2|10986.6|10987.7|10987.1|10982.5|10981.7|198
1691586600000|2023-08-09 13:10:00|10986.9|10986.3|10984.5|10983.6|10987.6|10987|10984.2|10983.3|228
1691586900000|2023-08-09 13:15:00|10984.4|10983.5|10984.1|10983.5|10984.5|10983.6|10980.7|10980.1|207
1691587200000|2023-08-09 13:20:00|10984|10983.4|10982.8|10981.9|10984.3|10983.4|10981.1|10980.2|280
1691587500000|2023-08-09 13:25:00|10982.6|10981.7|10984|10983.4|10985.6|10985|10982.4|10981.5|311
1691587800000|2023-08-09 13:30:00|10984.3|10983.7|10984.9|10984|10988.4|10987.5|10982.5|10981.6|489
1691588100000|2023-08-09 13:35:00|10984.8|10983.9|10982.3|10981.7|10985.8|10985.1|10982.3|10981.5|373
1691588400000|2023-08-09 13:40:00|10982.4|10981.8|10979.7|10979.1|10984.5|10983.8|10979.4|10978.8|356
1691588700000|2023-08-09 13:45:00|10979.6|10979|10976.6|10976|10980.2|10979.6|10976.4|10975.8|271
1691589000000|2023-08-09 13:50:00|10976.5|10975.9|10974.7|10974.1|10977|10976.4|10972|10971.4|372
1691589300000|2023-08-09 13:55:00|10974.6|10974|10980.7|10979.8|10982.1|10981.5|10974.6|10974|374
1691589600000|2023-08-09 14:00:00|10980.8|10979.9|10992.8|10991.9|10992.8|10992.2|10978|10977.1|512
1691589900000|2023-08-09 14:05:00|10993.2|10992.3|10990.4|10989.8|10995.9|10995.2|10989.1|10988.5|525
1691590200000|2023-08-09 14:10:00|10990.1|10989.5|10989|10988.1|10992.3|10991.7|10987.4|10986.6|333
1691590500000|2023-08-09 14:15:00|10989.1|10988.2|10989.9|10989.3|10992.1|10991.5|10987.3|10986.5|307
1691590800000|2023-08-09 14:20:00|10989.8|10989.2|10983.8|10983.2|10990.2|10989.3|10983.7|10983.1|227
1691591100000|2023-08-09 14:25:00|10983.9|10983.3|10982.5|10981.9|10984.4|10983.8|10979.3|10978.7|288
1691591400000|2023-08-09 14:30:00|10982.4|10981.8|10979.5|10978.9|10982.4|10981.8|10977.3|10976.7|348
1691591700000|2023-08-09 14:35:00|10979.4|10978.8|10983.4|10982.8|10983.9|10983|10977.8|10977.2|298
1691592000000|2023-08-09 14:40:00|10983.5|10982.9|10984.7|10984.1|10986.2|10985.6|10981.5|10980.6|314
1691592300000|2023-08-09 14:45:00|10984.6|10984|10982.9|10982.3|10986.1|10985.3|10982.4|10981.7|313
1691592600000|2023-08-09 14:50:00|10983|10982.4|10984.5|10983.9|10988.3|10987.4|10981.5|10980.9|418
1691592900000|2023-08-09 14:55:00|10984.6|10983.7|10983.1|10982.5|10986.8|10986.2|10983.1|10982.5|361
1691593200000|2023-08-09 15:00:00|10982.9|10982.3|10981.1|10980.5|10983.2|10982.6|10978.7|10978.1|369
1691593500000|2023-08-09 15:05:00|10981|10980.4|10987.8|10986.9|10988.4|10987.5|10980.5|10979.9|249
1691593800000|2023-08-09 15:10:00|10987.9|10987|10982.6|10982|10988.1|10987.3|10981.3|10980.7|293
1691594100000|2023-08-09 15:15:00|10982.3|10981.7|10980.1|10979.5|10983.5|10982.6|10978.3|10977.7|340
1691594400000|2023-08-09 15:20:00|10980.2|10979.6|10979.4|10978.8|10982.7|10981.8|10978.6|10978|270
1691594700000|2023-08-09 15:25:00|10979.3|10978.7|10978.8|10978.2|10979.8|10979.2|10977|10976.4|271
1691595000000|2023-08-09 15:30:00|10978.9|10978.3|10979.7|10979.1|10980.7|10980.1|10978.2|10977.6|208
1691595300000|2023-08-09 15:35:00|10979.8|10979.2|10984.9|10984.3|10985.3|10984.7|10979.8|10979.2|225
1691595600000|2023-08-09 15:40:00|10985|10984.4|10980.1|10979.5|10985.9|10985.3|10980|10979.4|212
1691595900000|2023-08-09 15:45:00|10980|10979.4|10978.2|10977.3|10980.9|10980.3|10978|10977.3|227
1691596200000|2023-08-09 15:50:00|10978.3|10977.4|10977.5|10976.9|10978.6|10977.8|10974.9|10974.3|188
1691596500000|2023-08-09 15:55:00|10977.4|10976.5|10974.6|10974|10979.6|10979|10974.4|10973.8|207
1691596800000|2023-08-09 16:00:00|10974.5|10973.9|10975.9|10975.3|10976.3|10975.7|10973.7|10973.1|162
1691597100000|2023-08-09 16:05:00|10975.8|10975.2|10980.5|10979.9|10982.2|10981.6|10975.8|10974.9|228
1691597400000|2023-08-09 16:10:00|10980.6|10980|10979.8|10978.9|10981.4|10980.7|10978|10977.4|161
1691597700000|2023-08-09 16:15:00|10979.6|10979|10978.6|10978|10980.5|10979.9|10977.5|10976.9|150
1691598000000|2023-08-09 16:20:00|10978.7|10978.1|10980|10979.4|10980.4|10979.8|10978.3|10977.7|116
1691598300000|2023-08-09 16:25:00|10979.8|10979.2|10978|10977.1|10980.4|10979.8|10977.1|10976.5|118
1691598600000|2023-08-09 16:30:00|10978.1|10977.2|10980.2|10979.3|10981.7|10981|10978|10977.1|121
1691598900000|2023-08-09 16:35:00|10980.1|10979.5|10979.5|10978.9|10981.4|10980.8|10979.5|10978.9|94
1691599200000|2023-08-09 16:40:00|10979.4|10978.8|10978.9|10978.3|10979.6|10979|10977.5|10976.9|117
1691599500000|2023-08-09 16:45:00|10978.8|10978.2|10980.9|10980|10981.4|10980.8|10978.3|10977.5|155
1691599800000|2023-08-09 16:50:00|10980.8|10979.9|10977.4|10976.8|10982.1|10981.5|10977|10976.4|102
1691600100000|2023-08-09 16:55:00|10977.5|10976.9|10978.8|10978.2|10979.2|10978.6|10976.9|10976.3|181
1691600400000|2023-08-09 17:00:00|10978.7|10978.1|10981.4|10980.8|10982.2|10981.6|10977.7|10977.1|238
1691600700000|2023-08-09 17:05:00|10981.3|10980.5|10986.6|10986|10987.1|10986.5|10981.1|10980.4|174
1691601000000|2023-08-09 17:10:00|10986.7|10986.1|10990.1|10989.5|10990.2|10989.6|10986.6|10986|120
1691601300000|2023-08-09 17:15:00|10990|10989.4|10988.1|10987.5|10992|10991.4|10987.1|10986.5|161
1691601600000|2023-08-09 17:20:00|10987.9|10987.3|10983|10982.4|10988|10987.4|10982.6|10981.9|142
1691601900000|2023-08-09 17:25:00|10983.1|10982.2|10978|10977.4|10983.1|10982.4|10977.6|10977|150
1691602200000|2023-08-09 17:30:00|10978.3|10977.7|10975.9|10975.3|10978.6|10978|10975.5|10974.9|139
1691602500000|2023-08-09 17:35:00|10976|10975.4|10977.8|10977.2|10980.3|10979.7|10975.2|10974.6|189
1691602800000|2023-08-09 17:40:00|10977.9|10977.3|10981.1|10980.5|10981.5|10980.9|10977|10976.4|129
1691603100000|2023-08-09 17:45:00|10981.2|10980.6|10980|10979.4|10981.3|10980.7|10979.2|10978.6|75
1691603400000|2023-08-09 17:50:00|10980.1|10979.5|10981.6|10981|10981.9|10981.3|10979.7|10979.1|78
1691603700000|2023-08-09 17:55:00|10981.7|10981.1|10980.1|10979.5|10981.9|10981.3|10980|10979.4|94
1691604000000|2023-08-09 18:00:00|10980.2|10979.6|10978.1|10977.5|10980.2|10979.6|10977.1|10976.5|107
1691604300000|2023-08-09 18:05:00|10978.2|10977.6|10978.6|10978|10980.2|10979.6|10977.5|10976.9|101
1691604600000|2023-08-09 18:10:00|10978.2|10977.6|10979.1|10978.5|10979.9|10979.2|10978|10977.4|110
1691604900000|2023-08-09 18:15:00|10979|10978.4|10977.1|10976.5|10979.2|10978.6|10977|10976.4|121
1691605200000|2023-08-09 18:20:00|10977.2|10976.6|10976.6|10976|10977.5|10976.8|10975.7|10975.1|130
1691605500000|2023-08-09 18:25:00|10976.4|10975.8|10977.1|10976.5|10977.7|10977.1|10975.6|10975|125
1691605800000|2023-08-09 18:30:00|10977.3|10976.7|10977.3|10976.7|10978.5|10977.9|10977.1|10976.5|85
1691606100000|2023-08-09 18:35:00|10977.4|10976.8|10978.2|10977.6|10979|10978.4|10977.4|10976.8|60
1691606400000|2023-08-09 18:40:00|10978.1|10977.5|10976.7|10976.1|10978.7|10978.1|10976.2|10975.4|80
1691606700000|2023-08-09 18:45:00|10976.2|10975.6|10977.2|10976.6|10977.5|10976.9|10975.7|10975.1|76
1691607000000|2023-08-09 18:50:00|10977.3|10976.7|10975.8|10975.2|10978.3|10977.7|10975.8|10975.2|110
1691607300000|2023-08-09 18:55:00|10975.7|10975.1|10975.6|10975|10976.3|10975.7|10975.2|10974.6|136
1691607600000|2023-08-09 19:00:00|10975.7|10975.1|10977.1|10976.5|10977.1|10976.5|10975|10974.4|118
1691607900000|2023-08-09 19:05:00|10977.5|10976.9|10978.1|10977.5|10979|10978.4|10976.5|10975.9|127
1691608200000|2023-08-09 19:10:00|10978.2|10977.6|10976.2|10975.6|10978.2|10977.6|10975.7|10975.1|97
1691608500000|2023-08-09 19:15:00|10976.1|10975.5|10977.3|10976.7|10977.7|10977.1|10975.7|10975.1|91
1691608800000|2023-08-09 19:20:00|10977.2|10976.6|10979.4|10978.5|10979.4|10978.7|10976.8|10976.2|162
1691609100000|2023-08-09 19:25:00|10979.3|10978.7|10979.9|10979.3|10980.8|10980.2|10979.3|10978.7|92
1691609400000|2023-08-09 19:30:00|10980|10979.4|10981.5|10980.9|10981.9|10981.3|10979.6|10979|113
1691609700000|2023-08-09 19:35:00|10981.4|10980.8|10980.8|10980.2|10981.9|10981.3|10980.8|10980.2|80
1691610000000|2023-08-09 19:40:00|10980.7|10980.1|10982.5|10981.6|10982.6|10981.9|10980.2|10979.6|113
1691610300000|2023-08-09 19:45:00|10982|10981.1|10978.8|10978.2|10982|10981.1|10978.5|10977.9|164
1691610600000|2023-08-09 19:50:00|10978.3|10977.7|10976.8|10975.9|10979.7|10979.1|10976|10975.4|138
1691610900000|2023-08-09 19:55:00|10976.6|10975.7|10973.8|10973.2|10976.6|10975.8|10973.6|10973|150
1691611200000|2023-08-09 20:00:00|10973.9|10973.3|10973.5|10972.6|10975.4|10974.7|10973.4|10972.5|99
1691611500000|2023-08-09 20:05:00|10973.4|10972.5|10974.1|10973.5|10974.1|10973.5|10972.9|10972|57
1691611800000|2023-08-09 20:10:00|10974.2|10973.6|10972.9|10972.3|10975.2|10974.4|10972.8|10972.2|48
1691612100000|2023-08-09 20:15:00|10972.8|10972.2|10972.5|10971.6|10973.9|10973|10972.5|10971.6|80
1691612400000|2023-08-09 20:20:00|10972.4|10971.8|10973.7|10973.1|10973.9|10973.1|10972.3|10971.6|46
1691612700000|2023-08-09 20:25:00|10973.6|10973|10973.8|10972.9|10974.6|10973.8|10973.6|10972.8|51
1691613000000|2023-08-09 20:30:00|10973.9|10973|10972.8|10972.2|10973.9|10973|10972.3|10971.7|35
1691613300000|2023-08-09 20:35:00|10972.7|10972.1|10972|10971.4|10972.8|10972.2|10971.7|10971.1|31
1691613600000|2023-08-09 20:40:00|10971.9|10971.3|10972.8|10971.9|10972.8|10971.9|10971.6|10970.7|27
1691613900000|2023-08-09 20:45:00|10972.7|10971.8|10973.3|10972.4|10973.6|10972.6|10972.7|10971.8|91
1691614200000|2023-08-09 20:50:00|10973.5|10972.6|10974.1|10973.2|10974.3|10973.4|10973.1|10972.2|52
1691614500000|2023-08-09 20:55:00|10974.4|10972.9|10975.4|10972|10975.4|10972.9|10974.4|10971.1|136
1691614800000|2023-08-09 21:00:00|10977.3|10970.7|10982.8|10976.2|10982.9|10976.3|10977.3|10970.7|11
1691615100000|2023-08-09 21:05:00|10982.7|10976.1|10978.1|10971.5|10982.7|10976.1|10976.1|10969.5|124
1691615400000|2023-08-09 21:10:00|10978.2|10971.6|10978.4|10971.8|10979.1|10972.5|10977.5|10970.9|22
1691615700000|2023-08-09 21:15:00|10977.9|10971.3|10976.4|10969.8|10977.9|10971.3|10976.4|10969.8|5
1691616000000|2023-08-09 21:20:00|10976.5|10969.9|10977.8|10971.2|10977.9|10971.3|10976.5|10969.9|10
1691616300000|2023-08-09 21:25:00|10977.9|10971.3|10978.2|10971.6|10978.2|10971.6|10977.9|10971.3|3
1691616600000|2023-08-09 21:30:00|10978.1|10971.5|10978.1|10971.5|10978.2|10971.6|10978|10971.4|7
1691616900000|2023-08-09 21:35:00|10978.2|10971.6|10977.8|10971.2|10978.2|10971.6|10977.8|10971.2|6
1691617200000|2023-08-09 21:40:00|10977.9|10971.3|10977|10970.4|10978|10971.4|10977|10970.4|23
1691617500000|2023-08-09 21:45:00|10977.5|10970.9|10978.1|10971.5|10980|10973.4|10977.3|10970.7|152
1691617800000|2023-08-09 21:50:00|10978.3|10971.7|10978.4|10971.8|10978.7|10972.1|10978|10971.4|76
1691618100000|2023-08-09 21:55:00|10978.3|10971.7|10979.9|10973.5|10980.3|10973.8|10978.1|10971.7|172
1691618400000|2023-08-09 22:00:00|10979.8|10973.7|10978.5|10975.9|10980.3|10976.1|10977.5|10973.7|71
1691618700000|2023-08-09 22:05:00|10978.2|10976.2|10977.3|10976.4|10978.2|10976.7|10977.2|10976.2|17
1691619000000|2023-08-09 22:10:00|10977.2|10976.3|10978.7|10977.8|10978.9|10978|10977.2|10976.3|51
1691619300000|2023-08-09 22:15:00|10978.2|10977.3|10978.7|10977.8|10978.7|10977.8|10978.1|10977.2|20
1691619600000|2023-08-09 22:20:00|10978.6|10977.7|10978.7|10977.5|10979|10978.1|10978|10977.1|30
1691619900000|2023-08-09 22:25:00|10978.6|10977.4|10979|10978.1|10979.2|10978.3|10978.4|10977.4|24
1691620200000|2023-08-09 22:30:00|10979.1|10978.2|10977.9|10977|10979.3|10978.4|10977.7|10976.8|20
1691620500000|2023-08-09 22:35:00|10978|10977.1|10977.4|10976.5|10978|10977.1|10977.4|10976.5|23
1691620800000|2023-08-09 22:40:00|10977.5|10976.6|10977.4|10976.5|10977.5|10976.6|10977.4|10976.5|10
1691621100000|2023-08-09 22:45:00|10977.6|10976.7|10978.2|10977.3|10978.3|10977.4|10977.6|10976.7|33
1691621400000|2023-08-09 22:50:00|10978|10977.1|10978.3|10977.4|10978.4|10977.5|10977.2|10976.3|72
1691621700000|2023-08-09 22:55:00|10978.2|10977.3|10977.5|10976.6|10978.3|10977.4|10977.4|10976.5|39
1691622000000|2023-08-09 23:00:00|10977.2|10976.4|10976.9|10976|10977.3|10976.4|10976.2|10975.3|53
1691622300000|2023-08-09 23:05:00|10977|10976.1|10976.8|10976.2|10977.1|10976.3|10976.6|10975.8|27
1691622600000|2023-08-09 23:10:00|10976.7|10976.1|10976.7|10976.1|10976.9|10976.3|10976.7|10976.1|8
1691622900000|2023-08-09 23:15:00|10976.8|10976.2|10976.7|10976.1|10976.8|10976.2|10976.7|10976.1|4
1691623200000|2023-08-09 23:20:00|10976.6|10976|10976.6|10975.7|10976.8|10976|10975.6|10974.9|15
1691623500000|2023-08-09 23:25:00|10976.5|10975.6|10976.7|10975.8|10977.1|10976.2|10976.5|10975.6|19
1691623800000|2023-08-09 23:30:00|10976.8|10975.9|10977.7|10976.8|10977.8|10977|10976.8|10975.9|17
1691624100000|2023-08-09 23:35:00|10977.8|10976.9|10977.9|10977|10978|10977.1|10977.3|10976.4|36
1691624400000|2023-08-09 23:40:00|10978|10977.1|10977.3|10976.4|10978.1|10977.2|10977.3|10976.4|37
1691624700000|2023-08-09 23:45:00|10977.1|10976.5|10976.9|10976.3|10977.5|10976.9|10976.6|10975.9|41
1691625000000|2023-08-09 23:50:00|10977|10976.4|10977.7|10976.8|10977.8|10977|10977|10976.4|26
1691625300000|2023-08-09 23:55:00|10977.8|10976.9|10977.6|10977|10977.8|10977.1|10977.5|10976.7|11
1691625600000|2023-08-10 00:00:00|10977.8|10976.9|10975|10974.4|10978.1|10977.2|10974.7|10973.8|144
1691625900000|2023-08-10 00:05:00|10975.2|10974.3|10973.7|10972.8|10975.4|10974.5|10973.1|10972.2|99
1691626200000|2023-08-10 00:10:00|10973.6|10972.7|10973.2|10972.3|10974.2|10973.3|10973.2|10972.3|53
1691626500000|2023-08-10 00:15:00|10973.1|10972.2|10971.2|10970.3|10973.4|10972.5|10971.2|10970.3|78
1691626800000|2023-08-10 00:20:00|10971|10970.1|10970.8|10969.9|10971.1|10970.2|10969.4|10968.5|72
1691627100000|2023-08-10 00:25:00|10970.7|10969.8|10970.5|10969.6|10972.2|10971.3|10970.3|10969.4|60
1691627400000|2023-08-10 00:30:00|10970.4|10969.5|10968|10967.4|10971|10970.1|10968|10967.4|71
1691627700000|2023-08-10 00:35:00|10968.1|10967.5|10968.5|10967.9|10969.7|10968.8|10967.8|10967|59
1691628000000|2023-08-10 00:40:00|10968.6|10968|10970.2|10969.3|10970.7|10969.8|10968.6|10967.7|54
1691628300000|2023-08-10 00:45:00|10970.5|10969.6|10971.6|10970.7|10972|10971.1|10970.4|10969.5|59
1691628600000|2023-08-10 00:50:00|10971.3|10970.9|10973.6|10973|10974.5|10973.6|10971.3|10970.6|158
1691628900000|2023-08-10 00:55:00|10973.8|10973.2|10971.5|10970.6|10974.3|10973.7|10970.8|10969.9|172
1691629200000|2023-08-10 01:00:00|10971.4|10970.5|10970.7|10970.1|10972.5|10971.6|10969.4|10968.8|107
1691629500000|2023-08-10 01:05:00|10970.8|10970.2|10970.7|10969.8|10971.3|10970.7|10969.7|10968.8|94
1691629800000|2023-08-10 01:10:00|10970.6|10969.7|10969.2|10968.3|10971.4|10970.5|10968.7|10967.9|76
1691630100000|2023-08-10 01:15:00|10969.1|10968.2|10971.1|10970.2|10972.7|10971.8|10968.2|10967.3|106
1691630400000|2023-08-10 01:20:00|10971.2|10970.3|10971.2|10970.3|10971.2|10970.3|10969.8|10968.9|84
1691630700000|2023-08-10 01:25:00|10971.1|10970.2|10972.8|10971.9|10972.9|10972.1|10970.8|10969.9|79
1691631000000|2023-08-10 01:30:00|10972.9|10972|10975|10974.1|10975.4|10974.5|10972.6|10971.7|126
1691631300000|2023-08-10 01:35:00|10974.9|10974|10974.5|10973.6|10976.4|10975.5|10974.1|10973.5|152
1691631600000|2023-08-10 01:40:00|10974.4|10973.5|10973|10972.4|10975.1|10974.2|10972.2|10971.6|117
1691631900000|2023-08-10 01:45:00|10972.9|10972.3|10973.5|10972.6|10975.3|10974.4|10972.9|10972.3|118
1691632200000|2023-08-10 01:50:00|10973.4|10972.5|10972.1|10971.2|10973.6|10973|10971.4|10970.5|115
1691632500000|2023-08-10 01:55:00|10972|10971.1|10973.2|10972.6|10974|10973.3|10972|10971.1|92
1691632800000|2023-08-10 02:00:00|10973.1|10972.5|10973.8|10972.9|10973.8|10972.9|10971.9|10971|108
1691633100000|2023-08-10 02:05:00|10974.2|10973.3|10974.3|10973.4|10976.3|10975.4|10974|10973.2|96
1691633400000|2023-08-10 02:10:00|10974.5|10973.7|10978.6|10978|10978.7|10978.1|10974.4|10973.5|103
1691633700000|2023-08-10 02:15:00|10978.7|10978.1|10979.2|10978.3|10980|10979.1|10978.4|10977.5|97
1691634000000|2023-08-10 02:20:00|10979|10978.1|10978.9|10978|10979.4|10978.6|10978.3|10977.5|74
1691634300000|2023-08-10 02:25:00|10978.8|10977.9|10979.1|10978.2|10979.2|10978.3|10977.5|10976.6|87
1691634600000|2023-08-10 02:30:00|10979.2|10978.3|10980.3|10979.4|10981.2|10980.3|10978.9|10978|87
1691634900000|2023-08-10 02:35:00|10980.2|10979.3|10979.7|10978.8|10980.8|10980.1|10979.2|10978.3|76
1691635200000|2023-08-10 02:40:00|10979.8|10978.9|10976.3|10975.4|10979.9|10979|10976.3|10975.4|89
1691635500000|2023-08-10 02:45:00|10976.5|10975.6|10978.8|10978.2|10979.6|10978.9|10976.4|10975.5|73
1691635800000|2023-08-10 02:50:00|10978.7|10978.1|10979.4|10978.5|10980|10979.2|10978.5|10977.6|78
1691636100000|2023-08-10 02:55:00|10979.5|10978.6|10979.5|10978.6|10980.3|10979.6|10979.1|10978.4|114
1691636400000|2023-08-10 03:00:00|10979.4|10978.5|10980.3|10979.4|10980.9|10980.1|10979|10978.1|39
1691636700000|2023-08-10 03:05:00|10980.2|10979.3|10980.4|10979.5|10981.2|10980.3|10979.7|10978.8|71
1691637000000|2023-08-10 03:10:00|10980.5|10979.6|10982|10981.1|10982.5|10981.6|10980.4|10979.5|56
1691637300000|2023-08-10 03:15:00|10982.1|10981.2|10980.8|10979.9|10982.1|10981.2|10980.2|10979.3|44
1691637600000|2023-08-10 03:20:00|10980.9|10980|10980.8|10979.9|10981.3|10980.5|10980.7|10979.8|84
1691637900000|2023-08-10 03:25:00|10980.9|10980|10978.9|10978|10981.2|10980.3|10978.6|10977.7|106
1691638200000|2023-08-10 03:30:00|10979|10978.1|10979.8|10978.9|10981.3|10980.4|10978.4|10977.5|74
1691638500000|2023-08-10 03:35:00|10979.9|10979|10979.9|10979|10980.1|10979.2|10979.2|10978.3|51
1691638800000|2023-08-10 03:40:00|10979.8|10978.9|10980.2|10979.3|10980.4|10979.5|10979.4|10978.5|48
1691639100000|2023-08-10 03:45:00|10979.9|10979|10980|10979.1|10980.5|10979.6|10979.7|10978.8|45
1691639400000|2023-08-10 03:50:00|10979.9|10979|10979.9|10979|10980.4|10979.6|10979.7|10978.8|81
1691639700000|2023-08-10 03:55:00|10979.8|10978.9|10979.5|10978.9|10979.9|10979.2|10979|10978.4|87
1691640000000|2023-08-10 04:00:00|10979.6|10979|10983.1|10982.2|10983.8|10983.2|10979.6|10978.7|111
1691640300000|2023-08-10 04:05:00|10983|10982.1|10985.5|10984.9|10986.5|10985.6|10983|10982.1|97
1691640600000|2023-08-10 04:10:00|10985.4|10984.8|10985.1|10984.5|10985.6|10984.8|10984.2|10983.4|67
1691640900000|2023-08-10 04:15:00|10985.2|10984.3|10988|10987.1|10988|10987.1|10985.2|10984.3|62
1691641200000|2023-08-10 04:20:00|10988.1|10987.2|10988.5|10987.6|10988.5|10987.7|10987.2|10986.5|51
1691641500000|2023-08-10 04:25:00|10988.6|10987.7|10986.4|10985.8|10988.6|10987.7|10986.2|10985.6|44
1691641800000|2023-08-10 04:30:00|10986.3|10985.7|10985.3|10984.7|10986.3|10985.7|10985.2|10984.4|45
1691642100000|2023-08-10 04:35:00|10985.6|10985|10985.1|10984.2|10985.6|10985|10984.2|10983.3|69
1691642400000|2023-08-10 04:40:00|10985|10984.1|10983.7|10983.1|10986|10985.1|10983.6|10982.9|59
1691642700000|2023-08-10 04:45:00|10983.8|10983.2|10982.4|10981.5|10983.8|10983.2|10981.7|10981|65
1691643000000|2023-08-10 04:50:00|10982.3|10981.4|10981.8|10980.9|10982.4|10981.6|10981.4|10980.5|75
1691643300000|2023-08-10 04:55:00|10981.9|10981|10979.7|10979.1|10981.9|10981|10979.7|10978.8|111
1691643600000|2023-08-10 05:00:00|10980.2|10979.6|10979.7|10978.8|10981.4|10980.5|10979.6|10978.7|89
1691643900000|2023-08-10 05:05:00|10979.6|10978.7|10980.9|10980|10980.9|10980.1|10978.9|10978.3|127
1691644200000|2023-08-10 05:10:00|10980.8|10979.9|10980.5|10979.6|10980.8|10980.2|10979.3|10978.7|84
1691644500000|2023-08-10 05:15:00|10980.6|10979.7|10983.2|10982.3|10983.2|10982.3|10979.9|10979.3|69
1691644800000|2023-08-10 05:20:00|10983.1|10982.2|10984.5|10983.6|10985|10984.1|10982.8|10981.9|104
1691645100000|2023-08-10 05:25:00|10984.6|10983.7|10984.6|10983.7|10985.2|10984.3|10984.3|10983.4|90
1691645400000|2023-08-10 05:30:00|10984.5|10983.6|10984.5|10983.6|10985.1|10984.2|10982.5|10981.6|123
1691645700000|2023-08-10 05:35:00|10984.7|10983.8|10985.4|10984.5|10985.9|10985|10984.6|10983.7|102
1691646000000|2023-08-10 05:40:00|10985.3|10984.7|10983.8|10982.9|10985.5|10984.7|10982.3|10981.5|87
1691646300000|2023-08-10 05:45:00|10983.6|10982.7|10984.8|10983.9|10985.1|10984.2|10983.6|10982.7|105
1691646600000|2023-08-10 05:50:00|10984.9|10984|10984.4|10983.5|10986.6|10985.7|10984|10983.1|96
1691646900000|2023-08-10 05:55:00|10984.5|10983.6|10985.6|10985|10985.9|10985.3|10984.4|10983.6|98
1691647200000|2023-08-10 06:00:00|10985.5|10984.9|10987.2|10986.3|10988.4|10987.5|10983.6|10982.7|253
1691647500000|2023-08-10 06:05:00|10987|10986.1|10989.3|10988.4|10991.2|10990.3|10987|10986.1|199
1691647800000|2023-08-10 06:10:00|10989.4|10988.5|10992.8|10992.2|10993.2|10992.3|10989|10988.1|189
1691648100000|2023-08-10 06:15:00|10992.7|10992.1|10991.2|10990.6|10992.8|10992.2|10990.5|10989.9|97
1691648400000|2023-08-10 06:20:00|10991.3|10990.7|10991.6|10991|10994|10993.1|10991|10990.1|161
1691648700000|2023-08-10 06:25:00|10992.1|10991.5|10993.2|10992.6|10996.1|10995.4|10991.8|10991.2|168
1691649000000|2023-08-10 06:30:00|10993.3|10992.7|10992.6|10992|10993.7|10992.8|10991.8|10991.2|142
1691649300000|2023-08-10 06:35:00|10992.7|10992.1|10993.6|10993|10994.3|10993.7|10992|10991.4|127
1691649600000|2023-08-10 06:40:00|10993.8|10993.2|10994.6|10993.7|10995.2|10994.6|10992|10991.3|150
1691649900000|2023-08-10 06:45:00|10994.4|10993.8|10995.7|10995.1|10999.3|10998.7|10993.9|10993|157
1691650200000|2023-08-10 06:50:00|10995.6|10995|10994.3|10993.7|10995.8|10995.1|10993.8|10993.2|71
1691650500000|2023-08-10 06:55:00|10994.1|10993.5|10994.9|10994|10998.2|10997.6|10993.4|10992.8|199
1691650800000|2023-08-10 07:00:00|10994.8|10993.9|11006|11005.1|11007.2|11006.5|10993.6|10992.7|470
1691651100000|2023-08-10 07:05:00|11005.9|11005|11008.5|11007.9|11012.2|11011.6|11005.7|11005|422
1691651400000|2023-08-10 07:10:00|11008.4|11007.8|11012.1|11011.5|11013|11012.4|11008.2|11007.6|343
1691651700000|2023-08-10 07:15:00|11012.2|11011.6|11016.3|11015.7|11018.3|11017.4|11011.2|11010.6|442
1691652000000|2023-08-10 07:20:00|11016.7|11015.8|11015.9|11015.3|11019|11018.4|11015.5|11014.9|367
1691652300000|2023-08-10 07:25:00|11015.8|11014.9|11010.8|11010.2|11016.5|11015.7|11010.8|11010.2|237
1691652600000|2023-08-10 07:30:00|11011|11010.4|11010|11009.4|11013.6|11013|11009.6|11009|263
1691652900000|2023-08-10 07:35:00|11009.7|11009.1|11009.2|11008.6|11011|11010.4|11008.9|11008|237
1691653200000|2023-08-10 07:40:00|11009.3|11008.7|11011.1|11010.5|11012|11011.4|11009.1|11008.3|215
1691653500000|2023-08-10 07:45:00|11011|11010.4|11008.7|11008.1|11011.1|11010.5|11007.7|11007.1|239
1691653800000|2023-08-10 07:50:00|11008.4|11007.8|11008.2|11007.6|11009.5|11008.8|11005.9|11005.3|174
1691654100000|2023-08-10 07:55:00|11008.1|11007.5|11008.9|11008|11010.2|11009.3|11007.1|11006.3|269
1691654400000|2023-08-10 08:00:00|11008.8|11007.9|11010.1|11009.5|11011|11010.1|11008.7|11007.9|279
1691654700000|2023-08-10 08:05:00|11009.9|11009.3|11014.6|11014|11017.7|11017.1|11009.9|11009.2|284
1691655000000|2023-08-10 08:10:00|11014.5|11013.9|11012.7|11012.1|11016.1|11015.5|11012.1|11011.5|219
1691655300000|2023-08-10 08:15:00|11012.6|11012|11017.6|11017|11018.2|11017.6|11012.5|11011.9|214
1691655600000|2023-08-10 08:20:00|11017.7|11017.1|11024.4|11023.8|11025|11024.4|11017.7|11017.1|250
1691655900000|2023-08-10 08:25:00|11024.3|11023.7|11023.1|11022.5|11026.7|11026.1|11023|11022.4|281
1691656200000|2023-08-10 08:30:00|11023|11022.4|11022.3|11021.7|11024.5|11023.9|11020.6|11020|243
1691656500000|2023-08-10 08:35:00|11022.4|11021.8|11022.2|11021.6|11024.3|11023.7|11020.1|11019.5|205
1691656800000|2023-08-10 08:40:00|11022.1|11021.5|11021.5|11020.9|11024.3|11023.4|11021.5|11020.8|235
1691657100000|2023-08-10 08:45:00|11021.4|11020.8|11018.1|11017.5|11021.4|11020.8|11017|11016.4|206
1691657400000|2023-08-10 08:50:00|11018.2|11017.6|11019.5|11018.9|11021.2|11020.6|11018.1|11017.5|205
1691657700000|2023-08-10 08:55:00|11019.4|11018.8|11019|11018.1|11021.5|11020.9|11017.8|11017.2|221
1691658000000|2023-08-10 09:00:00|11018.7|11017.8|11020.5|11019.9|11020.6|11020|11018.2|11017.5|214
1691658300000|2023-08-10 09:05:00|11019.9|11019.3|11022.5|11021.9|11023|11022.4|11018.2|11017.6|188
1691658600000|2023-08-10 09:10:00|11022.6|11022|11024.4|11023.8|11024.4|11023.8|11022|11021.4|167
1691658900000|2023-08-10 09:15:00|11024.2|11023.6|11022|11021.4|11024.9|11024|11021.7|11020.8|128
1691659200000|2023-08-10 09:20:00|11022.2|11021.6|11022|11021.4|11025.2|11024.6|11021.6|11020.8|146
1691659500000|2023-08-10 09:25:00|11021.9|11021.3|11020.6|11020|11023.1|11022.5|11020.4|11019.8|124
1691659800000|2023-08-10 09:30:00|11020.7|11019.8|11018.7|11018.1|11021|11020.4|11018.5|11017.9|109
1691660100000|2023-08-10 09:35:00|11018.6|11018|11021.2|11020.6|11021.6|11021|11018.6|11018|114
1691660400000|2023-08-10 09:40:00|11020.6|11020|11018.5|11017.9|11020.7|11020.1|11018.1|11017.5|110
1691660700000|2023-08-10 09:45:00|11018.3|11017.7|11019.2|11018.6|11019.8|11019.2|11016.4|11015.8|137
1691661000000|2023-08-10 09:50:00|11019.3|11018.7|11020.1|11019.5|11021.1|11020.5|11019.3|11018.7|102
1691661300000|2023-08-10 09:55:00|11020.2|11019.6|11021.1|11020.2|11022.7|11022|11020.2|11019.6|217
1691661600000|2023-08-10 10:00:00|11021.3|11020.4|11021.1|11020.5|11022.6|11022|11020.2|11019.5|174
1691661900000|2023-08-10 10:05:00|11021.2|11020.6|11021.2|11020.6|11021.7|11021.1|11019.6|11019|115
1691662200000|2023-08-10 10:10:00|11021.3|11020.7|11021.4|11020.8|11023.4|11022.5|11021.3|11020.7|114
1691662500000|2023-08-10 10:15:00|11021.5|11020.9|11021.7|11020.8|11022.4|11021.8|11020.5|11019.8|146
1691662800000|2023-08-10 10:20:00|11021.3|11020.7|11020.7|11020.1|11022.8|11021.9|11020.3|11019.7|123
1691663100000|2023-08-10 10:25:00|11020.5|11019.9|11022.8|11022.2|11023.4|11022.8|11020.5|11019.9|103
1691663400000|2023-08-10 10:30:00|11022.7|11022.1|11025.4|11024.8|11025.7|11025.1|11022.4|11021.7|99
1691663700000|2023-08-10 10:35:00|11025.5|11024.9|11026.1|11025.2|11027.2|11026.6|11024.4|11023.8|145
1691664000000|2023-08-10 10:40:00|11025.8|11024.9|11026.1|11025.5|11028|11027.3|11025.8|11024.9|186
1691664300000|2023-08-10 10:45:00|11026.2|11025.6|11026.5|11025.9|11027.9|11027.2|11026.1|11025.5|79
1691664600000|2023-08-10 10:50:00|11026.6|11026|11027.4|11026.8|11028.2|11027.6|11025.6|11025|105
1691664900000|2023-08-10 10:55:00|11027.5|11026.9|11028.1|11027.5|11028.1|11027.5|11026.3|11025.7|144
1691665200000|2023-08-10 11:00:00|11028.2|11027.6|11027.5|11026.9|11029.7|11029.1|11027.5|11026.9|140
1691665500000|2023-08-10 11:05:00|11027.6|11027|11029|11028.4|11030.1|11029.5|11027.4|11026.8|135
1691665800000|2023-08-10 11:10:00|11028.9|11028.3|11027.6|11027|11029.1|11028.5|11025.8|11025.2|110
1691666100000|2023-08-10 11:15:00|11028|11027.4|11027.1|11026.5|11028.6|11028|11026.2|11025.6|114
1691666400000|2023-08-10 11:20:00|11027.2|11026.6|11026.2|11025.6|11029.1|11028.5|11025.7|11025.1|98
1691666700000|2023-08-10 11:25:00|11026.4|11025.8|11025.7|11025.1|11028.7|11028.1|11025.1|11024.3|105
1691667000000|2023-08-10 11:30:00|11025.6|11025|11026.6|11026|11026.9|11026.3|11024.8|11024.2|113
1691667300000|2023-08-10 11:35:00|11026.5|11025.9|11026.8|11025.9|11027.4|11026.8|11025.2|11024.3|114
1691667600000|2023-08-10 11:40:00|11026.6|11026|11023|11022.1|11027|11026.1|11022|11021.1|171
1691667900000|2023-08-10 11:45:00|11022.9|11022|11019.5|11018.9|11024.5|11023.9|11019.5|11018.9|149
1691668200000|2023-08-10 11:50:00|11019.6|11019|11019.9|11019.3|11022.8|11022|11017.5|11016.7|323
1691668500000|2023-08-10 11:55:00|11020|11019.4|11016.9|11016.3|11020|11019.4|11014.9|11014.2|310
1691668800000|2023-08-10 12:00:00|11017|11016.4|11021.1|11020.5|11021.6|11021|11016.6|11016|302
1691669100000|2023-08-10 12:05:00|11020.9|11020|11018.9|11018.3|11021.7|11021.1|11017.2|11016.6|210
1691669400000|2023-08-10 12:10:00|11018.8|11017.9|11023.2|11022.6|11023.6|11023|11018.7|11017.8|222
1691669700000|2023-08-10 12:15:00|11023.1|11022.5|11024.2|11023.6|11026.9|11026.3|11022.5|11021.9|274
1691670000000|2023-08-10 12:20:00|11024.3|11023.7|11025.8|11025.2|11026.2|11025.5|11023|11022.4|251
1691670300000|2023-08-10 12:25:00|11025.9|11025|11031.1|11026.5|11031.1|11026.5|11021.6|11019.6|462
1691670600000|2023-08-10 12:30:00|11031.2|11029|11038.1|11037.2|11065.6|11064.7|11030.7|11025.4|1928
1691670900000|2023-08-10 12:35:00|11038|11037.1|11033.7|11032.8|11052|11051.4|11033|11032.4|1395
1691671200000|2023-08-10 12:40:00|11033.4|11032.9|11019.2|11018.3|11034.9|11034.3|11011.4|11009.7|1558
1691671500000|2023-08-10 12:45:00|11018.8|11017.9|11032.3|11031.7|11035.5|11034.9|11011.4|11010.8|1149
1691671800000|2023-08-10 12:50:00|11032.4|11031.8|11042.5|11041.9|11043.7|11043.1|11028.4|11027.8|882
1691672100000|2023-08-10 12:55:00|11042.6|11042|11042.6|11042|11045|11044.4|11033.7|11033.1|745
1691672400000|2023-08-10 13:00:00|11042.3|11041.4|11033.4|11032.8|11046.4|11045.5|11031.5|11030.9|1002
1691672700000|2023-08-10 13:05:00|11034.6|11034|11025.6|11025|11036.7|11036.1|11020.1|11019.5|780
1691673000000|2023-08-10 13:10:00|11025.4|11024.8|11023.2|11022.6|11026.3|11025.6|11018.6|11018|850
1691673300000|2023-08-10 13:15:00|11023.3|11022.7|11030.4|11029.8|11030.9|11030|11021.6|11020.7|594
1691673600000|2023-08-10 13:20:00|11030.5|11029.9|11018.2|11017.6|11033.1|11032.5|11016.7|11015.8|586
1691673900000|2023-08-10 13:25:00|11018|11017.4|11016.4|11015.5|11020.4|11019.7|11008|11007.4|772
1691674200000|2023-08-10 13:30:00|11016.3|11015.4|11016.4|11015.8|11019.4|11018.8|11012.4|11011.5|823
1691674500000|2023-08-10 13:35:00|11016.6|11016|11025.7|11025.1|11029.4|11028.8|11016.6|11016|770
1691674800000|2023-08-10 13:40:00|11025.8|11025.2|11028.3|11027.7|11030.3|11029.7|11025.1|11024.5|628
1691675100000|2023-08-10 13:45:00|11028.6|11028|11030.3|11029.7|11034.8|11034.2|11025.5|11024.9|690
1691675400000|2023-08-10 13:50:00|11030.1|11029.5|11030.1|11029.5|11032.9|11032.3|11027.1|11026.5|551
1691675700000|2023-08-10 13:55:00|11030.5|11029.9|11040|11039.4|11040.5|11039.9|11029.4|11028.8|534
1691676000000|2023-08-10 14:00:00|11040.1|11039.5|11041.2|11040.6|11044.3|11043.5|11036.8|11036|729
1691676300000|2023-08-10 14:05:00|11041.3|11040.7|11030.6|11030|11041.8|11041.2|11029.4|11028.5|471
1691676600000|2023-08-10 14:10:00|11030.7|11030.1|11027.9|11027.3|11031|11030.4|11023.7|11023.1|523
1691676900000|2023-08-10 14:15:00|11028|11027.4|11026.6|11026|11034.2|11033.6|11024.7|11024.1|432
1691677200000|2023-08-10 14:20:00|11026.2|11025.6|11024.9|11024.3|11029.5|11028.9|11023.2|11022.6|556
1691677500000|2023-08-10 14:25:00|11024.8|11024.2|11028.7|11028.1|11030.7|11030|11024.1|11023.5|419
1691677800000|2023-08-10 14:30:00|11028.6|11028|11029.8|11029.2|11031.4|11030.7|11027.2|11026.6|465
1691678100000|2023-08-10 14:35:00|11029.9|11029.3|11027.3|11026.7|11033|11032.4|11024.7|11024.1|408
1691678400000|2023-08-10 14:40:00|11027.2|11026.6|11027.3|11026.7|11029.5|11028.9|11025|11024.4|428
1691678700000|2023-08-10 14:45:00|11027.2|11026.6|11017.5|11016.9|11027.2|11026.6|11013.9|11013|716
1691679000000|2023-08-10 14:50:00|11017.6|11017|11017.7|11017.1|11021.6|11020.7|11012.8|11012.2|680
1691679300000|2023-08-10 14:55:00|11017.6|11017|11019.1|11018.5|11021.2|11020.6|11017.3|11016.7|562
1691679600000|2023-08-10 15:00:00|11019.2|11018.6|11013.5|11012.9|11019.3|11018.7|11012.2|11011.6|498
1691679900000|2023-08-10 15:05:00|11013.4|11012.8|11012.5|11011.9|11015.1|11014.5|11009.5|11008.9|461
1691680200000|2023-08-10 15:10:00|11012.6|11012|11011.8|11011.2|11016.1|11015.5|11009.8|11009.2|372
1691680500000|2023-08-10 15:15:00|11012|11011.4|11012.2|11011.6|11013.2|11012.6|11010.5|11009.9|413
1691680800000|2023-08-10 15:20:00|11012.3|11011.7|11016.2|11015.6|11016.2|11015.6|11009|11008.4|409
1691681100000|2023-08-10 15:25:00|11016.4|11015.8|11019|11018.4|11019.9|11019.2|11015.1|11014.5|335
1691681400000|2023-08-10 15:30:00|11019.2|11018.6|11018.8|11018.2|11021.3|11020.7|11018|11017.4|289
1691681700000|2023-08-10 15:35:00|11018.9|11018.3|11018.7|11018.1|11019.9|11019.3|11017.5|11016.9|239
1691682000000|2023-08-10 15:40:00|11018.5|11017.9|11019.4|11018.8|11022.4|11021.8|11017.9|11017.3|244
1691682300000|2023-08-10 15:45:00|11019.6|11019|11020.7|11020.1|11022.4|11021.8|11016|11015.4|364
1691682600000|2023-08-10 15:50:00|11020.6|11020|11014.2|11013.6|11020.8|11020.2|11014.2|11013.6|330
1691682900000|2023-08-10 15:55:00|11014.3|11013.7|11015.6|11015|11016.4|11015.8|11012.6|11012|234
1691683200000|2023-08-10 16:00:00|11015.5|11014.9|11014.3|11013.7|11017.2|11016.6|11013.6|11013|275
1691683500000|2023-08-10 16:05:00|11014.2|11013.6|11014.7|11014.1|11016.7|11016.1|11013.2|11012.6|208
1691683800000|2023-08-10 16:10:00|11014.6|11014|11012.7|11012.1|11016.6|11016|11012.5|11011.9|212
1691684100000|2023-08-10 16:15:00|11012.6|11012|11014.2|11013.6|11014.7|11014|11012.1|11011.5|211
1691684400000|2023-08-10 16:20:00|11014.1|11013.5|11014.1|11013.5|11015.1|11014.5|11012.1|11011.5|171
1691684700000|2023-08-10 16:25:00|11014.2|11013.6|11011.7|11011.1|11014.2|11013.6|11010.6|11010|215
1691685000000|2023-08-10 16:30:00|11011.6|11011|11013.6|11013|11014|11013.4|11010.5|11009.9|235
1691685300000|2023-08-10 16:35:00|11013.5|11012.9|11019.2|11018.6|11019.6|11019|11012.1|11011.5|176
1691685600000|2023-08-10 16:40:00|11019.1|11018.5|11017.9|11017.3|11019.5|11018.9|11015.6|11015|201
1691685900000|2023-08-10 16:45:00|11017.6|11017|11018.9|11018.3|11019.5|11018.9|11017.5|11016.9|118
1691686200000|2023-08-10 16:50:00|11018.8|11018.2|11014.9|11014.3|11018.9|11018.3|11014.3|11013.7|123
1691686500000|2023-08-10 16:55:00|11015.2|11014.6|11013.7|11013.1|11016.1|11015.5|11011.7|11011.1|224
1691686800000|2023-08-10 17:00:00|11013.6|11013|11010.2|11009.6|11014.5|11013.9|11009.2|11008.6|283
1691687100000|2023-08-10 17:05:00|11010.3|11009.7|11010|11009.4|11011.8|11011.2|11009.7|11009.1|160
1691687400000|2023-08-10 17:10:00|11010.1|11009.5|11009.8|11009.2|11010.5|11009.9|11007.6|11007|224
1691687700000|2023-08-10 17:15:00|11009.9|11009.3|11008.4|11007.8|11010.5|11009.9|11007.5|11006.9|218
1691688000000|2023-08-10 17:20:00|11008.3|11007.7|11002.7|11002.1|11008.3|11007.7|11001.1|11000.5|297
1691688300000|2023-08-10 17:25:00|11002.6|11002|10994.8|10994.2|11002.6|11002|10994.6|10994|298
1691688600000|2023-08-10 17:30:00|10994.7|10994.1|10989.5|10988.6|10994.7|10994.1|10984.2|10983.5|482
1691688900000|2023-08-10 17:35:00|10989.8|10988.9|10981.5|10980.6|10989.8|10988.9|10978.5|10977.9|516
1691689200000|2023-08-10 17:40:00|10981.4|10980.8|10983.2|10982.3|10984.1|10983.2|10979.7|10979.1|342
1691689500000|2023-08-10 17:45:00|10983|10982.1|10984.7|10984.1|10992.1|10991.4|10982.8|10981.9|401
1691689800000|2023-08-10 17:50:00|10984.8|10984.2|10983.7|10983.1|10987.6|10987|10983.4|10982.8|375
1691690100000|2023-08-10 17:55:00|10983.5|10982.9|10980.6|10979.7|10983.5|10982.9|10976.6|10976|435
1691690400000|2023-08-10 18:00:00|10980.5|10979.6|10981.7|10980.8|10982|10981.2|10978.9|10978|448
1691690700000|2023-08-10 18:05:00|10981.6|10980.7|10985.2|10984.6|10987.5|10986.7|10981.5|10980.6|421
1691691000000|2023-08-10 18:10:00|10985.3|10984.7|10987.5|10986.6|10988.5|10987.6|10983.9|10983|332
1691691300000|2023-08-10 18:15:00|10987.6|10986.7|10986.9|10986|10988.4|10987.7|10985.9|10985|289
1691691600000|2023-08-10 18:20:00|10986.7|10985.8|10992.2|10991.3|10993.1|10992.4|10986.7|10985.8|287
1691691900000|2023-08-10 18:25:00|10992.3|10991.4|10990.8|10990.2|10993.2|10992.6|10990.5|10989.7|288
1691692200000|2023-08-10 18:30:00|10991|10990.1|10987.8|10986.9|10991.3|10990.7|10986|10985.1|238
1691692500000|2023-08-10 18:35:00|10987.7|10986.8|10986.5|10985.6|10988|10987.1|10984.5|10983.9|241
1691692800000|2023-08-10 18:40:00|10987.6|10986.7|10984.2|10983.3|10988.1|10987.2|10983.2|10982.4|304
1691693100000|2023-08-10 18:45:00|10984.1|10983.2|10986|10985.4|10986.4|10985.8|10982.6|10982|251
1691693400000|2023-08-10 18:50:00|10985.9|10985.3|10990.1|10989.5|10992.4|10991.7|10985.5|10984.9|230
1691693700000|2023-08-10 18:55:00|10989.9|10989.3|10991.2|10990.3|10991.7|10990.8|10989.7|10988.8|204
1691694000000|2023-08-10 19:00:00|10991|10990.6|10987.7|10987.1|10991.2|10990.6|10986.1|10985.2|295
1691694300000|2023-08-10 19:05:00|10987.9|10987|10990.3|10989.7|10991.7|10991.1|10987.7|10987|229
1691694600000|2023-08-10 19:10:00|10990.4|10989.8|10988.9|10988|10990.9|10990.3|10987.9|10987.1|144
1691694900000|2023-08-10 19:15:00|10988.8|10987.9|10987.3|10986.7|10989.9|10989.3|10986.8|10986|161
1691695200000|2023-08-10 19:20:00|10987.2|10986.6|10985.6|10984.7|10988.1|10987.5|10985.2|10984.6|193
1691695500000|2023-08-10 19:25:00|10985.5|10984.6|10983.1|10982.5|10986.3|10985.4|10982.3|10981.7|184
1691695800000|2023-08-10 19:30:00|10983|10982.4|10982|10981.4|10984.3|10983.7|10981.9|10981.3|144
1691696100000|2023-08-10 19:35:00|10981.9|10981.3|10981.2|10980.6|10982.8|10982.2|10980.9|10980.3|133
1691696400000|2023-08-10 19:40:00|10981.1|10980.5|10980.5|10979.6|10981.6|10980.7|10980.4|10979.5|122
1691696700000|2023-08-10 19:45:00|10980.6|10979.7|10981.7|10981.1|10982.4|10981.5|10980.4|10979.5|158
1691697000000|2023-08-10 19:50:00|10981.3|10980.7|10979.6|10979|10982|10981.4|10979.6|10979|162
1691697300000|2023-08-10 19:55:00|10979.5|10978.9|10979.4|10978.8|10980.5|10979.9|10979|10978.4|97
1691697600000|2023-08-10 20:00:00|10979.6|10979|10978.8|10978.2|10980.3|10979.7|10978.8|10978|87
1691697900000|2023-08-10 20:05:00|10978.9|10978.3|10978.9|10978.3|10979.1|10978.5|10978.7|10978.1|42
1691698200000|2023-08-10 20:10:00|10979|10978.4|10979.8|10979.2|10980|10979.4|10978.8|10978.2|63
1691698500000|2023-08-10 20:15:00|10980|10979.4|10980.8|10980.2|10981|10980.4|10979.7|10979.1|39
1691698800000|2023-08-10 20:20:00|10980.9|10980.3|10980.9|10980.3|10982.4|10981.8|10980.6|10980|44
1691699100000|2023-08-10 20:25:00|10980.8|10980.2|10980.5|10979.9|10980.9|10980.3|10979.7|10979|54
1691699400000|2023-08-10 20:30:00|10980.6|10980|10980.9|10980|10980.9|10980.2|10979.6|10978.8|58
1691699700000|2023-08-10 20:35:00|10980.8|10979.9|10980|10979.4|10981.2|10980.4|10980|10979.4|39
1691700000000|2023-08-10 20:40:00|10979.8|10979.2|10980|10979.1|10980.2|10979.6|10979.2|10978.3|57
1691700300000|2023-08-10 20:45:00|10979.9|10979|10978.5|10977.6|10979.9|10979|10978.5|10977.6|78
1691700600000|2023-08-10 20:50:00|10978.4|10977.5|10979.8|10978.9|10979.9|10979|10978.2|10977.3|99
1691700900000|2023-08-10 20:55:00|10980.1|10978.6|10982.4|10979.8|10982.6|10980.4|10980.1|10978.6|140
1691701200000|2023-08-10 21:00:00|10983.4|10979.1|10986.1|10979.5|10986.2|10979.6|10983.4|10977.6|27
1691701500000|2023-08-10 21:05:00|10985.8|10979.2|10987.4|10980.8|10987.6|10981|10985.6|10979|20
1691701800000|2023-08-10 21:10:00|10987|10980.4|10985|10979.8|10987.2|10980.6|10985|10979.8|29
1691702100000|2023-08-10 21:15:00|10985.1|10979.9|10982.3|10976.5|10985.4|10980.1|10982.1|10976|28
1691702400000|2023-08-10 21:20:00|10982.4|10976.6|10983.2|10977|10983.2|10977.2|10982.3|10976.4|18
1691702700000|2023-08-10 21:25:00|10983|10976.9|10983.6|10977.3|10985.9|10979.3|10983|10976.9|32
1691703000000|2023-08-10 21:30:00|10983.7|10977.4|10983.6|10977.6|10983.8|10977.6|10983.6|10977.3|8
1691703300000|2023-08-10 21:35:00|10983.7|10977.7|10985.2|10978.9|10985.9|10979.3|10983.6|10977.7|134
1691703600000|2023-08-10 21:40:00|10985.3|10979|10986.4|10979.8|10986.4|10979.8|10985.1|10978.8|155
1691703900000|2023-08-10 21:45:00|10986.1|10979.5|10986.5|10980.9|10987.1|10981.1|10985.7|10979.4|70
1691704200000|2023-08-10 21:50:00|10986.3|10980.6|10986.3|10980.5|10986.5|10980.9|10985.9|10980.4|25
1691704500000|2023-08-10 21:55:00|10986.2|10980.3|10986.2|10980.5|10986.8|10981.2|10986|10979.4|18
1691704800000|2023-08-10 22:00:00|10985.6|10979.4|10983.9|10981.8|10985.7|10982.2|10983.2|10979.3|102
1691705100000|2023-08-10 22:05:00|10983.6|10982.1|10983.2|10982|10983.8|10982.3|10982.9|10981.6|37
1691705400000|2023-08-10 22:10:00|10983.6|10982.3|10983|10981.7|10983.7|10982.4|10982.7|10981.5|72
1691705700000|2023-08-10 22:15:00|10982.9|10981.6|10982.5|10981.6|10983|10982|10982.2|10981.3|86
1691706000000|2023-08-10 22:20:00|10982.4|10981.5|10982.7|10981.8|10983.8|10982.9|10981.8|10980.9|47
1691706300000|2023-08-10 22:25:00|10982.9|10982|10984.9|10984|10984.9|10984|10982.6|10981.7|42
1691706600000|2023-08-10 22:30:00|10984.8|10983.9|10983.5|10982.6|10984.9|10984|10983|10982.1|35
1691706900000|2023-08-10 22:35:00|10983.6|10982.7|10983.6|10982.7|10983.8|10982.9|10983|10982.1|27
1691707200000|2023-08-10 22:40:00|10983.5|10982.6|10983.8|10982.9|10983.8|10982.9|10983.4|10982.5|10
1691707500000|2023-08-10 22:45:00|10983.5|10982.6|10982.9|10982|10983.5|10982.6|10982.9|10982|20
1691707800000|2023-08-10 22:50:00|10983|10982.1|10983|10982.1|10983.3|10982.5|10983|10982.1|16
1691708100000|2023-08-10 22:55:00|10983.1|10982.2|10983.4|10982.5|10983.5|10982.6|10983|10982.2|48
1691708400000|2023-08-10 23:00:00|10983.3|10982.4|10982.3|10981.4|10983.9|10983|10981.9|10981|36
1691708700000|2023-08-10 23:05:00|10982.4|10981.5|10982.8|10981.9|10982.9|10982|10982.1|10981.2|38
1691709000000|2023-08-10 23:10:00|10982.7|10981.8|10984.9|10984|10984.9|10984|10982.4|10981.5|43
1691709300000|2023-08-10 23:15:00|10984.5|10983.6|10984.9|10984|10984.9|10984|10983.8|10982.9|45
1691709600000|2023-08-10 23:20:00|10984.8|10983.9|10984.3|10983.4|10985.1|10984.3|10984.1|10983.2|30
1691709900000|2023-08-10 23:25:00|10984.5|10983.6|10984.7|10983.8|10985|10984.2|10984.4|10983.5|33
1691710200000|2023-08-10 23:30:00|10984.8|10983.9|10984.4|10983.5|10985.1|10984.2|10984.3|10983.4|30
1691710500000|2023-08-10 23:35:00|10984.2|10983.3|10984|10983.1|10984.3|10983.6|10983.7|10982.8|30
1691710800000|2023-08-10 23:40:00|10984.1|10983.2|10984.9|10984|10985.1|10984.3|10984|10983.1|58
1691711100000|2023-08-10 23:45:00|10985.1|10984.2|10984.9|10984|10985.1|10984.2|10984.8|10983.9|26
1691711400000|2023-08-10 23:50:00|10984.8|10983.9|10983.6|10982.7|10984.9|10984|10983.3|10982.4|21
1691711700000|2023-08-10 23:55:00|10983.5|10982.6|10982|10981.4|10983.5|10982.6|10981.8|10980.9|40
1691712000000|2023-08-11 00:00:00|10982.1|10981.2|10981.3|10980.7|10982.9|10982.2|10980.6|10979.7|87
1691712300000|2023-08-11 00:05:00|10981.1|10980.5|10980.4|10979.5|10981.8|10981.1|10980.3|10979.4|59
1691712600000|2023-08-11 00:10:00|10980.3|10979.4|10981.1|10980.5|10981.3|10980.6|10980.3|10979.4|21
1691712900000|2023-08-11 00:15:00|10981.4|10980.8|10984.6|10983.7|10984.8|10983.9|10981.4|10980.6|72
1691713200000|2023-08-11 00:20:00|10984.7|10983.8|10983.9|10983|10985|10984.1|10982.8|10982.1|87
1691713500000|2023-08-11 00:25:00|10984.4|10983.5|10985.6|10984.7|10986.6|10985.7|10983.4|10982.5|134
1691713800000|2023-08-11 00:30:00|10985.4|10984.5|10986.5|10985.6|10986.5|10985.6|10984.9|10984|94
1691714100000|2023-08-11 00:35:00|10986.3|10985.4|10987.3|10986.7|10987.7|10987.1|10984.3|10983.7|66
1691714400000|2023-08-11 00:40:00|10987.5|10986.9|10987.9|10987.3|10988.1|10987.5|10986.3|10985.4|66
1691714700000|2023-08-11 00:45:00|10987.8|10987.2|10987.9|10987|10989.2|10988.6|10987.7|10986.9|59
1691715000000|2023-08-11 00:50:00|10987.8|10986.9|10988.3|10987.4|10988.8|10987.9|10986.8|10985.9|73
1691715300000|2023-08-11 00:55:00|10988.4|10987.5|10988.3|10987.7|10989.5|10988.7|10988.2|10987.5|58
1691715600000|2023-08-11 01:00:00|10988.5|10987.9|10989.8|10989.2|10990|10989.4|10988.3|10987.4|76
1691715900000|2023-08-11 01:05:00|10989.9|10989.3|10989.8|10989.2|10990.7|10990.1|10989.4|10988.8|79
1691716200000|2023-08-11 01:10:00|10989.7|10989.1|10990.2|10989.3|10990.5|10989.6|10988.8|10987.9|119
1691716500000|2023-08-11 01:15:00|10990.1|10989.2|10991.3|10990.4|10992.1|10991.2|10989.3|10988.4|116
1691716800000|2023-08-11 01:20:00|10991.2|10990.3|10989.6|10988.7|10991.5|10990.6|10988.8|10987.9|76
1691717100000|2023-08-11 01:25:00|10989.7|10988.8|10989.6|10988.7|10990|10989.1|10988.7|10987.8|101
1691717400000|2023-08-11 01:30:00|10989.9|10989|10988.6|10987.7|10991.2|10990.3|10987.9|10987|182
1691717700000|2023-08-11 01:35:00|10988.8|10987.9|10988.6|10987.7|10991|10990.1|10987.7|10986.8|165
1691718000000|2023-08-11 01:40:00|10988.5|10987.6|10991.2|10990.3|10991.9|10991|10988.1|10987.2|124
1691718300000|2023-08-11 01:45:00|10991.1|10990.2|10995.5|10994.6|10996.2|10995.3|10991.1|10990.2|167
1691718600000|2023-08-11 01:50:00|10995.8|10994.9|10997|10996.1|10998.4|10997.5|10995.6|10994.7|152
1691718900000|2023-08-11 01:55:00|10996.8|10995.9|10995|10994.1|10997.1|10996.2|10994.6|10993.7|97
1691719200000|2023-08-11 02:00:00|10994.9|10994|10991.9|10991|10994.9|10994|10991.2|10990.6|140
1691719500000|2023-08-11 02:05:00|10991.8|10990.9|10993.7|10992.8|10994.4|10993.5|10991.1|10990.2|84
1691719800000|2023-08-11 02:10:00|10993.6|10992.7|10993.1|10992.2|10993.9|10993.2|10993|10992.1|58
1691720100000|2023-08-11 02:15:00|10993.2|10992.3|10992.6|10991.7|10993.8|10992.9|10992.1|10991.2|109
1691720400000|2023-08-11 02:20:00|10992.4|10991.8|10990|10989.1|10992.6|10991.8|10990|10989.1|59
1691720700000|2023-08-11 02:25:00|10989.9|10989|10987.9|10987|10990|10989.1|10987.5|10986.6|78
1691721000000|2023-08-11 02:30:00|10988|10987.1|10988.3|10987.7|10988.3|10987.7|10986.3|10985.4|88
1691721300000|2023-08-11 02:35:00|10988.2|10987.6|10987.5|10986.9|10988.4|10987.7|10987.2|10986.6|62
1691721600000|2023-08-11 02:40:00|10987.4|10986.8|10989.9|10989|10990.1|10989.2|10987.1|10986.2|73
1691721900000|2023-08-11 02:45:00|10989.8|10988.9|10990|10989.1|10990.5|10989.7|10989.6|10988.7|55
1691722200000|2023-08-11 02:50:00|10989.9|10989|10989.9|10989.3|10990.8|10990.2|10988.5|10987.9|68
1691722500000|2023-08-11 02:55:00|10989.8|10989.2|10989|10988.4|10990.7|10990.1|10988.9|10988.3|66
1691722800000|2023-08-11 03:00:00|10988.9|10988.3|10991.4|10990.5|10991.5|10990.6|10988|10987.4|93
1691723100000|2023-08-11 03:05:00|10991.5|10990.6|10991.2|10990.6|10992|10991.4|10990.8|10989.9|65
1691723400000|2023-08-11 03:10:00|10991.1|10990.5|10989.9|10989.3|10991.6|10991|10989.8|10989.2|43
1691723700000|2023-08-11 03:15:00|10989.8|10989.2|10990.2|10989.6|10990.9|10990.3|10989.8|10989|50
1691724000000|2023-08-11 03:20:00|10990.3|10989.7|10989.1|10988.2|10990.8|10990.1|10989.1|10988.2|83
1691724300000|2023-08-11 03:25:00|10988.9|10988|10991|10990.1|10991|10990.4|10988.7|10988|75
1691724600000|2023-08-11 03:30:00|10990.9|10990|10990|10989.1|10991.9|10991|10989.5|10988.9|85
1691724900000|2023-08-11 03:35:00|10989.7|10988.8|10987.4|10986.5|10990.1|10989.3|10987.2|10986.3|65
1691725200000|2023-08-11 03:40:00|10987.2|10986.3|10987.2|10986.3|10987.6|10986.7|10986.5|10985.6|81
1691725500000|2023-08-11 03:45:00|10987.3|10986.4|10987.9|10987|10988|10987.1|10987|10986.1|42
1691725800000|2023-08-11 03:50:00|10988|10987.1|10987.7|10987.1|10988|10987.1|10986.4|10985.5|62
1691726100000|2023-08-11 03:55:00|10987.8|10987.2|10987.8|10986.9|10988.2|10987.6|10987.5|10986.6|50
1691726400000|2023-08-11 04:00:00|10987.9|10987|10986.2|10985.6|10988.6|10987.7|10985.6|10984.7|109
1691726700000|2023-08-11 04:05:00|10986.3|10985.7|10986.5|10985.9|10987.1|10986.3|10986.3|10985.7|30
1691727000000|2023-08-11 04:10:00|10986.4|10985.8|10985.6|10984.7|10986.4|10985.8|10985.2|10984.6|40
1691727300000|2023-08-11 04:15:00|10985.5|10984.6|10985.9|10985.3|10986.1|10985.4|10985.1|10984.4|60
1691727600000|2023-08-11 04:20:00|10985.8|10985.2|10987.1|10986.2|10987.1|10986.2|10985.7|10985|73
1691727900000|2023-08-11 04:25:00|10987|10986.1|10985.3|10984.7|10987.2|10986.3|10985.2|10984.6|45
1691728200000|2023-08-11 04:30:00|10985.4|10984.8|10986.2|10985.3|10986.2|10985.3|10985|10984.1|82
1691728500000|2023-08-11 04:35:00|10986.1|10985.2|10987.3|10986.4|10987.5|10986.6|10986.1|10985.2|56
1691728800000|2023-08-11 04:40:00|10987.4|10986.5|10989.2|10988.3|10989.3|10988.4|10987.3|10986.5|58
1691729100000|2023-08-11 04:45:00|10989|10988.1|10989.3|10988.4|10989.3|10988.4|10987.9|10987|61
1691729400000|2023-08-11 04:50:00|10989.6|10988.7|10986|10985.1|10991.3|10990.4|10984.8|10983.9|109
1691729700000|2023-08-11 04:55:00|10985.9|10985|10985.7|10984.8|10986|10985.1|10984.3|10983.4|94
1691730000000|2023-08-11 05:00:00|10985.9|10985|10987.3|10986.4|10987.5|10986.6|10984.5|10983.6|100
1691730300000|2023-08-11 05:05:00|10987.2|10986.3|10987.5|10986.6|10988.2|10987.3|10986.6|10985.7|78
1691730600000|2023-08-11 05:10:00|10987.4|10986.5|10987.9|10987.3|10988.4|10987.8|10986.9|10986|57
1691730900000|2023-08-11 05:15:00|10987.6|10987|10989.7|10988.8|10989.7|10988.8|10987.3|10986.7|74
1691731200000|2023-08-11 05:20:00|10989.6|10988.7|10990.3|10989.4|10990.8|10989.9|10989.5|10988.6|95
1691731500000|2023-08-11 05:25:00|10990.4|10989.5|10989.5|10988.6|10990.4|10989.5|10989|10988.1|64
1691731800000|2023-08-11 05:30:00|10989.2|10988.3|10989.3|10988.7|10990.2|10989.6|10988.1|10987.2|106
1691732100000|2023-08-11 05:35:00|10989.4|10988.8|10990.4|10989.5|10991.1|10990.2|10989.1|10988.2|118
1691732400000|2023-08-11 05:40:00|10990.5|10989.6|10988.9|10988|10990.6|10989.7|10987.9|10987.3|90
1691732700000|2023-08-11 05:45:00|10988.8|10987.9|10990.4|10989.5|10991.2|10990.5|10988.1|10987.2|73
1691733000000|2023-08-11 05:50:00|10990.5|10989.6|10990.1|10989.2|10991.1|10990.2|10989.2|10988.3|107
1691733300000|2023-08-11 05:55:00|10990.2|10989.3|10993.7|10992.8|10994.2|10993.4|10989.2|10988.3|163
1691733600000|2023-08-11 06:00:00|10993.6|10992.7|10992.1|10991.2|10995.5|10994.6|10991.8|10990.9|409
1691733900000|2023-08-11 06:05:00|10992.2|10991.3|10993|10992.4|10993.5|10992.9|10991.1|10990.2|260
1691734200000|2023-08-11 06:10:00|10992.9|10992.3|10996.3|10995.7|10997.4|10996.8|10992.4|10991.8|231
1691734500000|2023-08-11 06:15:00|10996.5|10995.9|10997.2|10996.3|10998.9|10998.2|10995.9|10995.3|217
1691734800000|2023-08-11 06:20:00|10997.1|10996.2|10999.4|10998.8|11002.8|11001.9|10996.1|10995.5|211
1691735100000|2023-08-11 06:25:00|10999.5|10998.9|10997.4|10996.5|11000.9|11000.3|10997|10996.1|202
1691735400000|2023-08-11 06:30:00|10997.3|10996.4|10997.3|10996.4|10998.5|10997.9|10996.3|10995.5|168
1691735700000|2023-08-11 06:35:00|10997.4|10996.5|10994.2|10993.6|10997.4|10996.7|10992.1|10991.5|180
1691736000000|2023-08-11 06:40:00|10994.1|10993.5|10994.8|10993.6|10995.3|10994.4|10993.5|10992.9|182
1691736300000|2023-08-11 06:45:00|10994.6|10993.7|10993.6|10992.7|10995.6|10994.7|10992.7|10992.1|186
1691736600000|2023-08-11 06:50:00|10993.7|10992.8|10992.6|10991.7|10993.7|10993|10992.3|10991.6|148
1691736900000|2023-08-11 06:55:00|10992.8|10991.9|10991.6|10990.7|10992.9|10992.1|10990|10989.4|237
1691737200000|2023-08-11 07:00:00|10991.4|10990.3|10990.8|10990.2|10993.9|10993|10988.1|10987.2|405
1691737500000|2023-08-11 07:05:00|10990.7|10990.1|10992.6|10992|10996.2|10995.3|10990.7|10990.1|244
1691737800000|2023-08-11 07:10:00|10992.7|10992.1|10993.2|10992.3|10995.9|10995|10990.7|10990.1|255
1691738100000|2023-08-11 07:15:00|10993.1|10992.2|10992.8|10992.2|10995|10994.1|10992|10991.4|246
1691738400000|2023-08-11 07:20:00|10992.7|10992.1|10996|10995.1|10996.6|10995.7|10991.8|10991.2|203
1691738700000|2023-08-11 07:25:00|10996.1|10995.2|10996.3|10995.7|10996.7|10996|10994.7|10993.8|198
1691739000000|2023-08-11 07:30:00|10995.9|10995.3|10997.2|10996.6|10998.2|10997.6|10994.2|10993.6|238
1691739300000|2023-08-11 07:35:00|10997.3|10996.7|10998.6|10998|10999.3|10998.7|10995.9|10995.3|124
1691739600000|2023-08-11 07:40:00|10998.7|10998.1|10997.6|10997|10999.2|10998.6|10996.6|10995.9|177
1691739900000|2023-08-11 07:45:00|10997.7|10997.1|10995.1|10994.5|10997.8|10997.2|10995|10994.2|173
1691740200000|2023-08-11 07:50:00|10995.2|10994.6|10993.2|10992.6|10995.2|10994.6|10992.5|10991.9|181
1691740500000|2023-08-11 07:55:00|10992.9|10992.3|10992.9|10992|10995.1|10994.3|10992.4|10991.5|250
1691740800000|2023-08-11 08:00:00|10993|10992.1|10992.3|10991.7|10994.8|10994.2|10990.5|10989.8|249
1691741100000|2023-08-11 08:05:00|10992.7|10992.1|10995.5|10994.6|10996|10995.3|10992.3|10991.7|196
1691741400000|2023-08-11 08:10:00|10995.4|10994.5|10996.2|10995.6|10997.2|10996.6|10994.3|10993.7|155
1691741700000|2023-08-11 08:15:00|10995.9|10995.3|10994.8|10994.2|10997.1|10996.5|10994.8|10994.2|147
1691742000000|2023-08-11 08:20:00|10994.9|10994.3|10995.6|10995|10996.6|10996|10994.5|10993.6|162
1691742300000|2023-08-11 08:25:00|10995.5|10994.9|10996.5|10995.9|10999.9|10999.3|10995.5|10994.9|174
1691742600000|2023-08-11 08:30:00|10996.4|10995.8|10992.9|10992.3|10996.4|10995.8|10990.6|10990|272
1691742900000|2023-08-11 08:35:00|10992.6|10992|10995.3|10994.4|10996.1|10995.2|10992.5|10991.9|217
1691743200000|2023-08-11 08:40:00|10995.4|10994.5|11002.7|11001.8|11003.5|11002.9|10995.3|10994.5|236
1691743500000|2023-08-11 08:45:00|11002.8|11001.9|11001.4|11000.8|11003.3|11002.4|11000.3|10999.7|228
1691743800000|2023-08-11 08:50:00|11001|11000.4|11002.3|11001.4|11002.3|11001.4|10998.4|10997.8|212
1691744100000|2023-08-11 08:55:00|11001.9|11001|10999.8|10999.2|11002|11001.1|10998.6|10997.7|185
1691744400000|2023-08-11 09:00:00|10999.7|10999.1|10997.9|10997.3|11000.5|10999.7|10996.6|10996|223
1691744700000|2023-08-11 09:05:00|10998|10997.4|10997|10996.4|11000.9|11000.3|10996.9|10996.3|213
1691745000000|2023-08-11 09:10:00|10996.9|10996.3|10997.2|10996.3|10997.4|10996.7|10995.6|10995|136
1691745300000|2023-08-11 09:15:00|10997.1|10996.2|10992.8|10992.2|10997.1|10996.5|10992.8|10992.2|198
1691745600000|2023-08-11 09:20:00|10992.9|10992.3|10992.1|10991.5|10993.4|10992.5|10990.4|10989.8|139
1691745900000|2023-08-11 09:25:00|10991.6|10991|10986.8|10985.9|10991.7|10991.1|10985.7|10984.9|174
1691746200000|2023-08-11 09:30:00|10986.7|10985.8|10986.9|10986.3|10990.8|10990.2|10986.5|10985.7|237
1691746500000|2023-08-11 09:35:00|10987|10986.4|10983.9|10983.3|10987|10986.4|10983.3|10982.6|203
1691746800000|2023-08-11 09:40:00|10983.5|10982.9|10982.2|10981.6|10984.8|10984.2|10980.6|10980|168
1691747100000|2023-08-11 09:45:00|10982.6|10982|10981.4|10980.5|10982.9|10982.3|10978.3|10977.6|235
1691747400000|2023-08-11 09:50:00|10981.2|10980.3|10978.1|10977.5|10982.2|10981.6|10976.7|10976|203
1691747700000|2023-08-11 09:55:00|10977.9|10977.3|10977.7|10977.1|10978.8|10978.2|10976.7|10975.8|235
1691748000000|2023-08-11 10:00:00|10977.8|10977.2|10980.7|10980.1|10980.7|10980.1|10977|10976.4|182
1691748300000|2023-08-11 10:05:00|10980.8|10980.2|10983.1|10982.5|10983.4|10982.8|10980.6|10980|126
1691748600000|2023-08-11 10:10:00|10983.4|10982.8|10987|10986.4|10987.4|10986.8|10983.3|10982.7|143
1691748900000|2023-08-11 10:15:00|10986.9|10986.3|10988.4|10987.8|10988.7|10988.1|10986.2|10985.6|129
1691749200000|2023-08-11 10:20:00|10988.5|10987.9|10990.8|10990.2|10991|10990.3|10988.4|10987.8|150
1691749500000|2023-08-11 10:25:00|10990.9|10990.3|10992.1|10991.5|10992.7|10992.1|10990.8|10990.2|146
1691749800000|2023-08-11 10:30:00|10992.3|10991.7|10992.8|10992.2|10995.3|10994.4|10992.3|10991.7|125
1691750100000|2023-08-11 10:35:00|10992.7|10992.1|10993.1|10992.5|10993.3|10992.7|10991.8|10991|121
1691750400000|2023-08-11 10:40:00|10993|10992.4|10994.1|10993.5|10995.3|10994.4|10991.8|10990.9|159
1691750700000|2023-08-11 10:45:00|10994.2|10993.6|10995.4|10994.8|10995.5|10994.9|10993.9|10993.3|124
1691751000000|2023-08-11 10:50:00|10995.3|10994.7|10994.2|10993.6|10996.4|10995.7|10994|10993.4|100
1691751300000|2023-08-11 10:55:00|10994.4|10993.8|10993.5|10992.9|10994.5|10993.9|10991|10990.2|187
1691751600000|2023-08-11 11:00:00|10993.4|10992.8|10992|10991.1|10994.9|10994.3|10991.3|10990.4|184
1691751900000|2023-08-11 11:05:00|10992.3|10991.4|10992.5|10991.9|10996.1|10995.2|10992.3|10991.4|180
1691752200000|2023-08-11 11:10:00|10992.4|10991.8|10991.9|10991.3|10992.8|10992.2|10991.4|10990.5|135
1691752500000|2023-08-11 11:15:00|10991.8|10991.2|10994.3|10993.7|10994.3|10993.7|10990.1|10989.2|131
1691752800000|2023-08-11 11:20:00|10994.4|10993.8|10993.2|10992.6|10995.4|10994.8|10993.1|10992.5|89
1691753100000|2023-08-11 11:25:00|10993.3|10992.7|10994.2|10993.6|10994.9|10994|10991.6|10990.7|193
1691753400000|2023-08-11 11:30:00|10994.1|10993.3|10996|10995.4|10996.6|10996|10992.3|10991.7|164
1691753700000|2023-08-11 11:35:00|10995.9|10995.3|10996.8|10996.2|10997.5|10996.9|10994.4|10993.8|152
1691754000000|2023-08-11 11:40:00|10996.7|10996.1|11001.3|11000.7|11002.9|11002.3|10995.9|10995.3|179
1691754300000|2023-08-11 11:45:00|11001.1|11000.5|10999.9|10999.3|11002.1|11001.5|10997.7|10997.1|177
1691754600000|2023-08-11 11:50:00|10999.5|10998.9|10998.6|10998|10999.5|10998.9|10997.1|10996.5|154
1691754900000|2023-08-11 11:55:00|10998.5|10997.9|10997.7|10997.1|10999.9|10999.3|10996|10995.4|294
1691755200000|2023-08-11 12:00:00|10997.3|10996.7|11002.2|11001.6|11003.2|11002.6|10997.1|10996.5|248
1691755500000|2023-08-11 12:05:00|11002.3|11001.7|11004.6|11003.7|11004.8|11004.2|11000.5|10999.9|222
1691755800000|2023-08-11 12:10:00|11004.7|11003.8|10999.5|10998.9|11004.7|11003.9|10998.9|10998|198
1691756100000|2023-08-11 12:15:00|10999.7|10999.1|10996.6|10995.7|11000|10999.3|10995.9|10995|218
1691756400000|2023-08-11 12:20:00|10996.7|10995.8|11001.3|11000.7|11001.7|11001.1|10996.4|10995.8|267
1691756700000|2023-08-11 12:25:00|11001.4|11000.8|11004.1|11001|11005.5|11004.6|11000.6|10999.3|353
1691757000000|2023-08-11 12:30:00|11003.8|11001.3|10979.3|10978.4|11004.1|11001.6|10978.2|10977.3|1335
1691757300000|2023-08-11 12:35:00|10978.9|10978|10974.6|10973.7|10984.8|10984.2|10974.5|10973.7|827
1691757600000|2023-08-11 12:40:00|10974.4|10973.8|10982.3|10981.4|10984.1|10983.5|10974.1|10973.3|722
1691757900000|2023-08-11 12:45:00|10982.5|10981.6|10969.4|10968.5|10983|10982.4|10969.2|10968.3|609
1691758200000|2023-08-11 12:50:00|10969.5|10968.6|10971.1|10970.5|10972.2|10971.4|10966.3|10965.7|656
1691758500000|2023-08-11 12:55:00|10971|10970.4|10968.6|10968|10973.8|10973|10966.6|10965.9|597
1691758800000|2023-08-11 13:00:00|10968.4|10967.8|10978.1|10977.5|10979.3|10978.4|10966|10965.2|610
1691759100000|2023-08-11 13:05:00|10978.2|10977.3|10977.7|10977.1|10981.7|10981.1|10973.1|10972.5|494
1691759400000|2023-08-11 13:10:00|10977.8|10977.2|10971.7|10971.1|10978.5|10977.9|10971.4|10970.8|409
1691759700000|2023-08-11 13:15:00|10971.5|10970.9|10968.5|10967.9|10971.5|10970.9|10960.9|10960.3|439
1691760000000|2023-08-11 13:20:00|10968.8|10968.2|10968|10967.4|10972.6|10972|10967.7|10967.1|372
1691760300000|2023-08-11 13:25:00|10968.2|10967.6|10965|10964.4|10969|10968.4|10962|10961.4|359
1691760600000|2023-08-11 13:30:00|10964.8|10964.2|10965.4|10964.8|10969|10968.4|10962|10961.4|542
1691760900000|2023-08-11 13:35:00|10965.9|10965.3|10967.4|10966.8|10972.4|10971.8|10963.5|10962.7|509
1691761200000|2023-08-11 13:40:00|10968.2|10967.6|10964.5|10963.9|10968.5|10967.9|10961.3|10960.7|522
1691761500000|2023-08-11 13:45:00|10964.4|10963.8|10960.9|10960.3|10964.8|10964.2|10959.9|10959|401
1691761800000|2023-08-11 13:50:00|10961|10960.4|10959.3|10958.7|10961|10960.4|10955.3|10954.7|404
1691762100000|2023-08-11 13:55:00|10959.4|10958.8|10964.1|10961.6|10964.2|10962.9|10959.3|10958.7|362
1691762400000|2023-08-11 14:00:00|10964.4|10961.5|10969|10968.1|10980.6|10977.4|10963.9|10961.5|1327
1691762700000|2023-08-11 14:05:00|10969.3|10968.4|10965.4|10964.5|10972.5|10971.7|10965|10964.1|877
1691763000000|2023-08-11 14:10:00|10965.6|10965|10964.2|10963.3|10966.6|10965.8|10958.2|10957.3|655
1691763300000|2023-08-11 14:15:00|10964.3|10963.4|10968.5|10967.9|10974|10973.1|10962.3|10961.5|645
1691763600000|2023-08-11 14:20:00|10968.7|10968.1|10980.7|10979.8|10981.7|10980.8|10968.7|10968.1|564
1691763900000|2023-08-11 14:25:00|10980.8|10980.2|10976.8|10976.2|10980.9|10980.2|10975.2|10974.6|470
1691764200000|2023-08-11 14:30:00|10976.9|10976.3|10971.7|10971.1|10981.4|10980.8|10970.9|10970.3|604
1691764500000|2023-08-11 14:35:00|10971.8|10971.2|10976.4|10975.8|10977.7|10977.1|10966.3|10965.4|560
1691764800000|2023-08-11 14:40:00|10976.3|10975.7|10980.1|10979.2|10981.4|10980.6|10975.9|10975.3|480
1691765100000|2023-08-11 14:45:00|10980|10979.1|10982.3|10981.7|10984.1|10983.5|10978.9|10978.1|572
1691765400000|2023-08-11 14:50:00|10982.4|10981.8|10975|10974.4|10982.4|10981.8|10973.7|10973.1|556
1691765700000|2023-08-11 14:55:00|10974.2|10973.6|10972.5|10971.9|10974.6|10974|10970.2|10969.6|530
1691766000000|2023-08-11 15:00:00|10972.6|10972|10974|10973.4|10976|10975.4|10971.2|10970.6|462
1691766300000|2023-08-11 15:05:00|10973.9|10973.3|10967.3|10966.7|10974|10973.4|10966.2|10965.6|263
1691766600000|2023-08-11 15:10:00|10966.9|10966.3|10962.2|10961.3|10967.4|10966.8|10962|10961.2|330
1691766900000|2023-08-11 15:15:00|10962.4|10961.8|10962.9|10962.3|10963.6|10963|10960|10959.1|304
1691767200000|2023-08-11 15:20:00|10962.7|10962.1|10961.8|10961.2|10964|10963.4|10960.8|10960.2|259
1691767500000|2023-08-11 15:25:00|10961.6|10961|10959.5|10958.9|10963.4|10962.8|10959.2|10958.6|282
1691767800000|2023-08-11 15:30:00|10959.2|10958.6|10957|10956.4|10959.4|10958.8|10956.7|10956.1|187
1691768100000|2023-08-11 15:35:00|10956.9|10956.3|10955.3|10954.7|10960.5|10959.9|10954.9|10954.3|249
1691768400000|2023-08-11 15:40:00|10955.2|10954.6|10953.3|10952.7|10955.9|10955.3|10952.4|10951.8|147
1691768700000|2023-08-11 15:45:00|10953.1|10952.5|10952.6|10952|10954.1|10953.5|10951.4|10950.8|233
1691769000000|2023-08-11 15:50:00|10952.7|10952.1|10955.2|10954.6|10955.2|10954.6|10952.2|10951.6|206
1691769300000|2023-08-11 15:55:00|10955.4|10954.8|10956.5|10955.9|10957|10956.4|10954.5|10953.9|223
1691769600000|2023-08-11 16:00:00|10956.6|10956|10959.4|10958.8|10960|10959.4|10956.6|10956|251
1691769900000|2023-08-11 16:05:00|10959.5|10958.9|10960.5|10959.9|10962.5|10961.9|10959.3|10958.7|178
1691770200000|2023-08-11 16:10:00|10960.6|10960|10963.2|10962.6|10963.5|10962.9|10959.9|10959.3|176
1691770500000|2023-08-11 16:15:00|10963.4|10962.8|10963.7|10963.1|10964.4|10963.8|10962.8|10962.2|134
1691770800000|2023-08-11 16:20:00|10963.8|10963.2|10962.3|10961.7|10965|10964.4|10961.1|10960.5|160
1691771100000|2023-08-11 16:25:00|10962.2|10961.6|10960.6|10960|10962.4|10961.8|10957.6|10957|159
1691771400000|2023-08-11 16:30:00|10960.5|10959.9|10960.4|10959.8|10961.6|10961|10958.9|10958.3|129
1691771700000|2023-08-11 16:35:00|10960|10959.4|10955.1|10954.5|10960.4|10959.7|10955|10954.4|122
1691772000000|2023-08-11 16:40:00|10955|10954.4|10953.9|10953.3|10955.7|10955.1|10952.3|10951.7|148
1691772300000|2023-08-11 16:45:00|10953.6|10953|10951.5|10950.9|10953.7|10953.1|10950.9|10950.3|128
1691772600000|2023-08-11 16:50:00|10951.3|10950.7|10951.2|10950.6|10952.9|10952.3|10951|10950.4|90
1691772900000|2023-08-11 16:55:00|10951.1|10950.5|10946.8|10946.2|10951.3|10950.7|10946.1|10945.5|184
1691773200000|2023-08-11 17:00:00|10946.7|10946.1|10946.2|10945.6|10948.7|10948.1|10945.7|10945.1|139
1691773500000|2023-08-11 17:05:00|10946.3|10945.7|10947.8|10947.2|10948.2|10947.5|10946.2|10945.6|128
1691773800000|2023-08-11 17:10:00|10947.9|10947.3|10949.1|10948.5|10950.7|10949.8|10947.5|10946.9|154
1691774100000|2023-08-11 17:15:00|10949.2|10948.6|10949.8|10949.2|10950.3|10949.6|10948.7|10948.1|143
1691774400000|2023-08-11 17:20:00|10949.6|10949|10950.4|10949.8|10950.7|10949.9|10948.5|10947.9|77
1691774700000|2023-08-11 17:25:00|10950.5|10949.9|10954|10953.4|10956.2|10955.4|10949.4|10948.8|193
1691775000000|2023-08-11 17:30:00|10953.4|10952.8|10951.4|10950.8|10953.9|10953.3|10951|10950.4|117
1691775300000|2023-08-11 17:35:00|10951.3|10950.7|10948.3|10947.7|10951.4|10950.8|10946.1|10945.5|150
1691775600000|2023-08-11 17:40:00|10948.4|10947.8|10945.4|10944.8|10949.5|10948.9|10944.2|10943.6|131
1691775900000|2023-08-11 17:45:00|10945.5|10944.9|10944.4|10943.8|10945.7|10945.1|10943.4|10942.8|91
1691776200000|2023-08-11 17:50:00|10944.1|10943.5|10945.8|10945.2|10945.9|10945.3|10943.9|10943.3|140
1691776500000|2023-08-11 17:55:00|10945.9|10945.3|10945.5|10944.6|10945.9|10945.3|10943.2|10942.6|139
1691776800000|2023-08-11 18:00:00|10945.6|10944.7|10945.9|10945.3|10947.6|10947|10945.3|10944.5|119
1691777100000|2023-08-11 18:05:00|10946|10945.4|10945.6|10945|10947.9|10947.3|10945|10944.2|110
1691777400000|2023-08-11 18:10:00|10945.4|10944.8|10945.1|10944.5|10945.6|10945|10943.9|10943.3|101
1691777700000|2023-08-11 18:15:00|10945|10944.4|10947.3|10946.4|10947.8|10947|10944.9|10944.3|135
1691778000000|2023-08-11 18:20:00|10947.4|10946.5|10948|10947.1|10948.6|10948|10946.8|10945.9|193
1691778300000|2023-08-11 18:25:00|10948.1|10947.2|10948.7|10947.8|10949.4|10948.5|10947.8|10947|129
1691778600000|2023-08-11 18:30:00|10948.6|10947.7|10949.2|10948.3|10950.9|10950.3|10948.2|10947.4|114
1691778900000|2023-08-11 18:35:00|10948.6|10947.7|10950.1|10949.5|10950.3|10949.7|10948.6|10947.7|77
1691779200000|2023-08-11 18:40:00|10950.2|10949.6|10949.9|10949|10950.7|10950.1|10949.7|10948.9|66
1691779500000|2023-08-11 18:45:00|10949.7|10949.1|10951|10950.4|10951.7|10951.1|10949.7|10949.1|100
1691779800000|2023-08-11 18:50:00|10950.9|10950.3|10950.9|10950.3|10951.4|10950.8|10949.9|10949.3|96
1691780100000|2023-08-11 18:55:00|10950.7|10950.1|10951.2|10950.6|10951.6|10951|10949.7|10949.1|95
1691780400000|2023-08-11 19:00:00|10951.1|10950.5|10949.4|10948.8|10951.4|10950.8|10949.1|10948.4|94
1691780700000|2023-08-11 19:05:00|10949.3|10948.7|10947|10946.4|10949.7|10949.1|10947|10946.4|75
1691781000000|2023-08-11 19:10:00|10946.8|10946.2|10947|10946.4|10947.2|10946.6|10945.4|10944.8|124
1691781300000|2023-08-11 19:15:00|10946.9|10946.3|10946.4|10945.8|10947|10946.4|10945.7|10945.1|103
1691781600000|2023-08-11 19:20:00|10946.2|10945.6|10945.2|10944.6|10946.4|10945.8|10943.6|10943|104
1691781900000|2023-08-11 19:25:00|10945.3|10944.7|10947.5|10946.6|10947.6|10946.7|10945.3|10944.7|135
1691782200000|2023-08-11 19:30:00|10947.4|10946.5|10948.9|10948|10949.1|10948.2|10947.3|10946.4|117
1691782500000|2023-08-11 19:35:00|10948.8|10947.9|10947|10946.1|10949.1|10948.2|10946.8|10946|134
1691782800000|2023-08-11 19:40:00|10946.8|10945.9|10947.6|10946.7|10947.8|10947|10946.8|10945.9|64
1691783100000|2023-08-11 19:45:00|10947.7|10946.8|10948.7|10947.8|10948.9|10948.3|10947.4|10946.5|104
1691783400000|2023-08-11 19:50:00|10948.3|10947.4|10948|10947.4|10948.9|10948.1|10946.7|10946.1|88
1691783700000|2023-08-11 19:55:00|10947.6|10947|10947.2|10946.6|10948.1|10947.5|10946.7|10946.1|131
1691784000000|2023-08-11 20:00:00|10947.1|10946.5|10946.5|10945.6|10947.6|10946.7|10945.9|10945|138
1691784300000|2023-08-11 20:05:00|10946.6|10945.7|10946.3|10945.4|10947|10946.1|10946.2|10945.3|72
1691784600000|2023-08-11 20:10:00|10946.4|10945.5|10946.5|10945.6|10947|10946.1|10945.9|10945|60
1691784900000|2023-08-11 20:15:00|10946.6|10945.7|10946.1|10945.2|10947.2|10946.3|10945.4|10944.5|57
1691785200000|2023-08-11 20:20:00|10945.9|10945|10947.6|10946.7|10947.7|10946.8|10945.7|10944.8|74
1691785500000|2023-08-11 20:25:00|10947.7|10946.8|10948.5|10947.6|10948.8|10947.9|10947.7|10946.8|109
1691785800000|2023-08-11 20:30:00|10947.6|10946.7|10948.2|10947.3|10948.3|10947.4|10947.5|10946.6|51
1691786100000|2023-08-11 20:35:00|10948.1|10947.2|10948.5|10947.6|10948.5|10947.6|10947.7|10946.8|61
1691786400000|2023-08-11 20:40:00|10948.6|10947.7|10949.4|10948.5|10949.5|10948.6|10948.6|10947.7|41
1691786700000|2023-08-11 20:45:00|10949.3|10948.4|10947.7|10946.8|10949.8|10948.9|10947.7|10946.8|45
1691787000000|2023-08-11 20:50:00|10947.6|10946.7|10948.3|10947.4|10948.7|10947.8|10947.6|10946.7|143
1691787300000|2023-08-11 20:55:00|10948.6|10947.1|10950.7|10944.1|10955.5|10948.9|10947|10943.5|157
1691956800000|2023-08-13 20:00:00|10965|10953|10964.9|10952.9|10965|10953|10964.9|10952.9|2
1691957100000|2023-08-13 20:05:00|10965.4|10953.4|10965.4|10953.4|10965.4|10953.4|10965.4|10953.4|1
1691957400000|2023-08-13 20:10:00|10965|10953|10965|10953|10965|10953|10965|10953|1
1691958000000|2023-08-13 20:20:00|10964.9|10952.9|10964.9|10952.9|10964.9|10952.9|10964.9|10952.9|1
1691958300000|2023-08-13 20:25:00|10965.5|10953.5|10965.5|10953.5|10965.5|10953.5|10965.5|10953.5|1
1691958600000|2023-08-13 20:30:00|10965|10953|10965.5|10953.5|10965.5|10953.5|10965|10953|3
1691959200000|2023-08-13 20:40:00|10965|10953|10962.7|10954.3|10965.8|10954.3|10962.7|10953|4
1691959500000|2023-08-13 20:45:00|10962|10955.3|10960.3|10948.3|10964.9|10955.3|10958.6|10946.6|21
1691959800000|2023-08-13 20:50:00|10961.6|10952.1|10959|10949.3|10962.2|10954.2|10959|10947|10
1691960100000|2023-08-13 20:55:00|10959.3|10949|10955.4|10948.8|10959.3|10949|10955.2|10946.1|7
1691960400000|2023-08-13 21:00:00|10954.5|10947.9|10954.5|10947.9|10954.5|10947.9|10954.5|10947.9|1
1691960700000|2023-08-13 21:05:00|10954.1|10947.5|10955.3|10948.7|10957.2|10950.6|10954.1|10947.5|9
1691961000000|2023-08-13 21:10:00|10955.6|10949|10955.6|10949|10955.6|10949|10955.6|10949|1
1691961300000|2023-08-13 21:15:00|10955.7|10949.1|10955.4|10948.8|10956.8|10950.2|10955.4|10948.8|8
1691961600000|2023-08-13 21:20:00|10955.8|10949.2|10955.7|10949.1|10955.9|10949.3|10955.5|10948.9|5
1691961900000|2023-08-13 21:25:00|10955.5|10948.9|10954.8|10948.2|10955.5|10948.9|10949.4|10946|10
1691962200000|2023-08-13 21:30:00|10954.4|10947.8|10954.8|10948.2|10955.2|10948.6|10954|10947.4|9
1691962500000|2023-08-13 21:35:00|10954|10947.4|10953.8|10947.2|10954|10947.4|10953.8|10947.2|3
1691962800000|2023-08-13 21:40:00|10953.7|10947.1|10954.2|10947.6|10954.6|10948|10953.7|10947.1|7
1691963100000|2023-08-13 21:45:00|10954.4|10947.8|10954.1|10947.5|10954.5|10947.9|10953.7|10947.1|6
1691963400000|2023-08-13 21:50:00|10954.5|10947.9|10953.7|10947.1|10954.5|10947.9|10953.7|10947.1|10
1691963700000|2023-08-13 21:55:00|10953.3|10946.7|10950.7|10946.6|10953.7|10947.8|10949.3|10946|18
1691964000000|2023-08-13 22:00:00|10950.4|10946.4|10947|10945.5|10951.6|10949.6|10947|10945.4|168
1691964300000|2023-08-13 22:05:00|10946.7|10945.8|10946.5|10945.4|10946.9|10945.8|10945.8|10944.8|92
1691964600000|2023-08-13 22:10:00|10946.4|10945.5|10946.5|10945.6|10946.6|10945.8|10944.6|10943.7|82
1691964900000|2023-08-13 22:15:00|10946.6|10945.7|10946.5|10945.6|10946.6|10945.7|10945.3|10944.3|57
1691965200000|2023-08-13 22:20:00|10946.4|10945.5|10945.3|10944.4|10946.5|10945.6|10944.6|10943.7|58
1691965500000|2023-08-13 22:25:00|10945.5|10944.6|10944.3|10943.4|10945.9|10945|10944.2|10943.2|103
1691965800000|2023-08-13 22:30:00|10944.4|10943.2|10943.2|10942.3|10944.7|10943.7|10943.2|10942.2|105
1691966100000|2023-08-13 22:35:00|10943.1|10942.2|10943.4|10942.5|10943.6|10942.7|10942.4|10941.5|64
1691966400000|2023-08-13 22:40:00|10943.3|10942.4|10942|10941.4|10943.4|10942.5|10942|10941.2|27
1691966700000|2023-08-13 22:45:00|10942.1|10941.5|10941|10939.8|10942.2|10941.5|10940.6|10939.7|41
1691967000000|2023-08-13 22:50:00|10940.9|10940.1|10941.4|10940.5|10941.5|10940.5|10940.6|10939.7|52
1691967300000|2023-08-13 22:55:00|10941.5|10940.6|10942.8|10941.9|10943.2|10942.3|10941.5|10940.5|49
1691967600000|2023-08-13 23:00:00|10942.6|10941.7|10942.7|10941.8|10942.8|10941.9|10941.4|10940.5|63
1691967900000|2023-08-13 23:05:00|10942.5|10941.6|10942.7|10941.8|10943.2|10942.3|10942.4|10941.5|33
1691968200000|2023-08-13 23:10:00|10943|10942.1|10943.1|10942.2|10944.3|10943.4|10943|10942.1|38
1691968500000|2023-08-13 23:15:00|10943.2|10942.3|10944.3|10943.4|10944.9|10944|10943.1|10942.2|46
1691968800000|2023-08-13 23:20:00|10944.4|10943.5|10944.9|10944|10945.4|10944.5|10944.1|10943.2|36
1691969100000|2023-08-13 23:25:00|10944.7|10943.8|10944.3|10943.4|10944.9|10944|10943.7|10942.8|27
1691969400000|2023-08-13 23:30:00|10944.4|10943.5|10943.5|10942.6|10944.6|10943.7|10943.5|10942.6|33
1691969700000|2023-08-13 23:35:00|10943.4|10942.5|10943.4|10942.5|10944.2|10943.3|10943.1|10942.2|48
1691970000000|2023-08-13 23:40:00|10943.5|10942.6|10944.3|10943.7|10944.7|10944.1|10943.1|10942.2|34
1691970300000|2023-08-13 23:45:00|10944.6|10944|10944.8|10944.2|10944.9|10944.3|10944|10943.1|35
1691970600000|2023-08-13 23:50:00|10944.7|10944.1|10944.5|10943.6|10944.7|10944.1|10943.6|10942.9|44
1691970900000|2023-08-13 23:55:00|10944.3|10943.4|10943.7|10942.8|10944.9|10944.3|10943.6|10942.7|56
1691971200000|2023-08-14 00:00:00|10943.6|10942.7|10942.3|10941.7|10947.2|10946.3|10941.3|10940.4|253
1691971500000|2023-08-14 00:05:00|10942.5|10941.9|10944|10943.4|10946|10945.4|10942.1|10941.5|119
1691971800000|2023-08-14 00:10:00|10943.8|10943.2|10943.4|10942.5|10943.9|10943.2|10942.6|10941.7|97
1691972100000|2023-08-14 00:15:00|10943.6|10942.7|10941.6|10941|10943.6|10942.7|10940.3|10939.4|142
1691972400000|2023-08-14 00:20:00|10941.5|10940.9|10941.6|10941|10942.7|10942.1|10941.3|10940.4|59
1691972700000|2023-08-14 00:25:00|10941.5|10940.9|10940.4|10939.8|10942.2|10941.6|10940.3|10939.6|141
1691973000000|2023-08-14 00:30:00|10940.3|10939.7|10937.5|10936.6|10941.5|10940.9|10936.8|10936.1|162
1691973300000|2023-08-14 00:35:00|10937.3|10936.4|10937.4|10936.8|10938.6|10938|10937|10936.1|134
1691973600000|2023-08-14 00:40:00|10937.3|10936.7|10937.6|10937|10938|10937.3|10936.5|10935.6|101
1691973900000|2023-08-14 00:45:00|10937.5|10936.9|10937.6|10937|10938.5|10937.9|10936.6|10935.8|163
1691974200000|2023-08-14 00:50:00|10937.5|10936.9|10938.9|10938|10938.9|10938.1|10936.8|10936|132
1691974500000|2023-08-14 00:55:00|10938.8|10937.9|10937.7|10936.8|10938.8|10937.9|10936.7|10935.9|120
1691974800000|2023-08-14 01:00:00|10937.5|10936.6|10940.8|10939.9|10941.3|10940.4|10936|10935.4|263
1691975100000|2023-08-14 01:05:00|10940.6|10939.7|10941|10940.4|10941.3|10940.5|10939.3|10938.7|154
1691975400000|2023-08-14 01:10:00|10941.1|10940.2|10939.6|10939|10941.3|10940.5|10939.5|10938.9|141
1691975700000|2023-08-14 01:15:00|10939.7|10939.1|10937.4|10936.8|10940.3|10939.4|10936.5|10935.9|205
1691976000000|2023-08-14 01:20:00|10937.5|10936.9|10936.3|10935.7|10937.8|10937.2|10935.3|10934.5|155
1691976300000|2023-08-14 01:25:00|10936.2|10935.6|10936.6|10935.7|10938.4|10937.8|10934.8|10934.2|174
1691976600000|2023-08-14 01:30:00|10936.7|10935.8|10932.3|10931.4|10937.2|10936.4|10932.2|10931.3|211
1691976900000|2023-08-14 01:35:00|10932|10931.2|10932.5|10931.6|10934.1|10933.3|10931.7|10930.9|242
1691977200000|2023-08-14 01:40:00|10932.4|10931.5|10937.3|10936.4|10937.4|10936.5|10932.4|10931.5|184
1691977500000|2023-08-14 01:45:00|10937|10936.1|10935.3|10934.4|10937.3|10936.4|10934.4|10933.5|190
1691977800000|2023-08-14 01:50:00|10935.4|10934.5|10935.3|10934.7|10937.5|10936.6|10935.2|10934.3|225
1691978100000|2023-08-14 01:55:00|10935.2|10934.6|10936.5|10935.6|10937.6|10936.7|10934.6|10933.7|172
1691978400000|2023-08-14 02:00:00|10936.6|10935.7|10936.5|10935.9|10938|10937.1|10935.8|10935.1|175
1691978700000|2023-08-14 02:05:00|10936.4|10935.8|10937.6|10936.7|10938.6|10937.7|10936.4|10935.8|165
1691979000000|2023-08-14 02:10:00|10937.5|10936.6|10934.8|10934.2|10937.8|10936.9|10933.9|10933.3|146
1691979300000|2023-08-14 02:15:00|10934.7|10934.1|10933.8|10932.9|10934.9|10934.3|10931.7|10930.9|167
1691979600000|2023-08-14 02:20:00|10933.7|10932.8|10933.8|10932.9|10934.4|10933.6|10933|10932.4|113
1691979900000|2023-08-14 02:25:00|10933.7|10932.8|10932.8|10931.9|10933.8|10932.9|10931.6|10931|98
1691980200000|2023-08-14 02:30:00|10932.7|10931.8|10932.1|10931.5|10933.1|10932.5|10931.7|10931.1|118
1691980500000|2023-08-14 02:35:00|10931.9|10931.3|10935.2|10934.6|10935.2|10934.6|10931.8|10931.2|100
1691980800000|2023-08-14 02:40:00|10935.1|10934.5|10934.3|10933.4|10935.2|10934.6|10932.6|10931.9|129
1691981100000|2023-08-14 02:45:00|10934.4|10933.5|10934.9|10934|10934.9|10934.1|10933.8|10933.2|99
1691981400000|2023-08-14 02:50:00|10935|10934.1|10933.2|10932.6|10935|10934.2|10933.2|10932.6|76
1691981700000|2023-08-14 02:55:00|10933.1|10932.5|10931|10930.4|10933.2|10932.6|10930.5|10929.9|95
1691982000000|2023-08-14 03:00:00|10930.9|10930.3|10930.6|10930|10932|10931.3|10930.5|10929.9|151
1691982300000|2023-08-14 03:05:00|10930.7|10930.1|10930.3|10929.7|10932.4|10931.5|10929.9|10929|118
1691982600000|2023-08-14 03:10:00|10930.4|10929.8|10931.5|10930.6|10932.1|10931.4|10929.8|10929.2|129
1691982900000|2023-08-14 03:15:00|10931.4|10930.5|10933.1|10932.2|10933.3|10932.4|10930.6|10929.8|138
1691983200000|2023-08-14 03:20:00|10933.3|10932.4|10932.2|10931.3|10933.6|10932.7|10931.4|10930.5|137
1691983500000|2023-08-14 03:25:00|10932.3|10931.4|10932.7|10932.1|10934.3|10933.4|10932.2|10931.3|114
1691983800000|2023-08-14 03:30:00|10933|10932.3|10932.6|10931.7|10933.5|10932.6|10932.2|10931.6|55
1691984100000|2023-08-14 03:35:00|10932.8|10931.9|10931.7|10931.1|10932.9|10932.1|10931.2|10930.6|44
1691984400000|2023-08-14 03:40:00|10931.6|10931|10931.1|10930.5|10931.6|10931|10930.2|10929.6|63
1691984700000|2023-08-14 03:45:00|10931|10930.4|10932.1|10931.5|10932.3|10931.5|10931|10930.4|44
1691985000000|2023-08-14 03:50:00|10932.2|10931.6|10930.1|10929.5|10932.3|10931.6|10929.7|10928.8|144
1691985300000|2023-08-14 03:55:00|10930.2|10929.6|10932.4|10931.8|10933.1|10932.5|10930.1|10929.5|94
1691985600000|2023-08-14 04:00:00|10932.3|10931.7|10934.1|10933.2|10934.2|10933.3|10932.3|10931.7|74
1691985900000|2023-08-14 04:05:00|10934|10933.1|10933.6|10932.7|10934.8|10933.9|10932.9|10932|67
1691986200000|2023-08-14 04:10:00|10933.5|10932.6|10935.4|10934.5|10935.5|10934.6|10933|10932.1|80
1691986500000|2023-08-14 04:15:00|10935.5|10934.6|10935.4|10934.5|10935.9|10935|10934.6|10933.7|70
1691986800000|2023-08-14 04:20:00|10935.3|10934.4|10933.6|10933|10935.4|10934.6|10933.5|10932.6|68
1691987100000|2023-08-14 04:25:00|10933.7|10933.1|10934.4|10933.5|10934.4|10933.6|10932.9|10932.3|108
1691987400000|2023-08-14 04:30:00|10934.3|10933.4|10934.8|10933.9|10935|10934.1|10933.9|10933|96
1691987700000|2023-08-14 04:35:00|10935.1|10934.2|10935.3|10934.4|10936|10935.2|10934.9|10934|65
1691988000000|2023-08-14 04:40:00|10935.1|10934.5|10935.3|10934.4|10936|10935.1|10934.9|10934|97
1691988300000|2023-08-14 04:45:00|10935.2|10934.3|10935.2|10934.3|10935.5|10934.9|10934.1|10933.2|83
1691988600000|2023-08-14 04:50:00|10935.3|10934.4|10935.7|10935.1|10936|10935.4|10934.9|10934|106
1691988900000|2023-08-14 04:55:00|10935.8|10935.2|10936|10935.1|10936.2|10935.6|10935.1|10934.5|93
1691989200000|2023-08-14 05:00:00|10936.3|10935.4|10936|10935.4|10937.1|10936.5|10935|10934.4|123
1691989500000|2023-08-14 05:05:00|10935.9|10935.3|10934.3|10933.7|10936.4|10935.8|10933.9|10933|95
1691989800000|2023-08-14 05:10:00|10934.4|10933.8|10935.6|10935|10936.2|10935.6|10934.3|10933.7|81
1691990100000|2023-08-14 05:15:00|10935.7|10935.1|10934.6|10933.7|10936.4|10935.8|10934.1|10933.5|76
1691990400000|2023-08-14 05:20:00|10934.5|10933.6|10936.9|10936|10937|10936.3|10932.8|10932.2|129
1691990700000|2023-08-14 05:25:00|10937|10936.1|10937.3|10936.4|10938.3|10937.6|10936|10935.1|157
1691991000000|2023-08-14 05:30:00|10937.5|10936.6|10937.1|10936.2|10938.7|10938|10936.8|10935.9|148
1691991300000|2023-08-14 05:35:00|10937|10936.1|10938.3|10937.7|10938.8|10937.9|10936.4|10935.8|133
1691991600000|2023-08-14 05:40:00|10938.2|10937.6|10939|10938.4|10939.4|10938.7|10937.1|10936.5|109
1691991900000|2023-08-14 05:45:00|10938.9|10938.3|10940.2|10939.6|10941|10940.2|10938.9|10938.3|117
1691992200000|2023-08-14 05:50:00|10940|10939.4|10936.1|10935.2|10940.1|10939.4|10936.1|10935.2|200
1691992500000|2023-08-14 05:55:00|10936.2|10935.3|10937.7|10936.8|10938.9|10938.3|10935.6|10934.7|281
1691992800000|2023-08-14 06:00:00|10937.6|10936.7|10930.1|10929.2|10937.6|10936.7|10927.2|10926.3|448
1691993100000|2023-08-14 06:05:00|10930.2|10929.3|10930.3|10929.7|10931.2|10930.6|10928|10927.1|225
1691993400000|2023-08-14 06:10:00|10930.2|10929.6|10929.6|10928.7|10930.6|10929.7|10926.6|10925.7|200
1691993700000|2023-08-14 06:15:00|10929.4|10928.5|10931.8|10930.9|10932.2|10931.3|10928.5|10927.6|134
1691994000000|2023-08-14 06:20:00|10931.6|10930.7|10934.3|10933.4|10935.6|10935|10931.5|10930.7|161
1691994300000|2023-08-14 06:25:00|10934.5|10933.6|10937.2|10936.3|10938.2|10937.3|10933.8|10932.9|155
1691994600000|2023-08-14 06:30:00|10937.3|10936.4|10936.3|10935.4|10937.6|10936.7|10934.2|10933.6|164
1691994900000|2023-08-14 06:35:00|10936.2|10935.3|10933.1|10932.2|10936.6|10935.7|10933.1|10932.2|189
1691995200000|2023-08-14 06:40:00|10932.8|10931.9|10931.6|10930.7|10932.9|10932.2|10930.9|10930|98
1691995500000|2023-08-14 06:45:00|10931.8|10930.9|10932|10931.4|10932.5|10931.9|10929.1|10928.3|106
1691995800000|2023-08-14 06:50:00|10931.8|10931.2|10933.7|10932.8|10935.1|10934.5|10931.2|10930.6|164
1691996100000|2023-08-14 06:55:00|10933.6|10932.7|10932.6|10931.7|10935|10934.4|10931.3|10930.7|248
1691996400000|2023-08-14 07:00:00|10932.7|10931.8|10934.4|10933.5|10935.2|10934.3|10930.1|10929.4|417
1691996700000|2023-08-14 07:05:00|10934.2|10933.6|10942.4|10941.5|10943.2|10942.5|10933.8|10932.9|411
1691997000000|2023-08-14 07:10:00|10942.3|10941.4|10942|10941.4|10943.8|10943.1|10939.6|10939|259
1691997300000|2023-08-14 07:15:00|10942.1|10941.5|10945.5|10944.9|10945.6|10945|10942.1|10941.5|268
1691997600000|2023-08-14 07:20:00|10945.2|10944.6|10947.6|10947|10948.4|10947.8|10944.5|10943.9|259
1691997900000|2023-08-14 07:25:00|10948|10947.4|10945.3|10944.4|10949.1|10948.5|10944|10943.3|327
1691998200000|2023-08-14 07:30:00|10945.2|10944.3|10946.7|10946.1|10950|10949.1|10945.2|10944.3|326
1691998500000|2023-08-14 07:35:00|10946.8|10946.2|10946.9|10946.3|10947.3|10946.6|10942.8|10942.2|257
1691998800000|2023-08-14 07:40:00|10946.8|10946.2|10946.7|10946.1|10948|10947.4|10945.4|10944.5|217
1691999100000|2023-08-14 07:45:00|10946.9|10946.3|10946.4|10945.8|10948.1|10947.5|10944.9|10944.3|230
1691999400000|2023-08-14 07:50:00|10946.5|10945.9|10953.2|10952.6|10953.3|10952.7|10946.2|10945.6|245
1691999700000|2023-08-14 07:55:00|10953|10952.4|10952.4|10951.8|10956.6|10956|10950.5|10949.9|468
1692000000000|2023-08-14 08:00:00|10952.2|10951.6|10952.1|10951.5|10956.4|10955.6|10951.2|10950.6|448
1692000300000|2023-08-14 08:05:00|10951.8|10951.2|10956.9|10956.3|10957.5|10956.9|10951.7|10951|236
1692000600000|2023-08-14 08:10:00|10956.7|10956.1|10952.4|10951.8|10956.7|10956.1|10951|10950.4|285
1692000900000|2023-08-14 08:15:00|10952.3|10951.7|10955.4|10954.8|10955.5|10954.9|10951.9|10951.3|239
1692001200000|2023-08-14 08:20:00|10955.3|10954.7|10956.1|10955.5|10956.7|10956.1|10953.5|10952.9|207
1692001500000|2023-08-14 08:25:00|10956|10955.4|10954.5|10953.9|10957|10956.4|10953.7|10953.1|185
1692001800000|2023-08-14 08:30:00|10954.6|10954|10954.4|10953.8|10955.9|10955.3|10953.3|10952.4|192
1692002100000|2023-08-14 08:35:00|10954.2|10953.6|10957.4|10956.8|10957.4|10956.8|10953.9|10953|186
1692002400000|2023-08-14 08:40:00|10957.6|10957|10959.6|10959|10960.6|10960|10957.3|10956.7|209
1692002700000|2023-08-14 08:45:00|10959.5|10958.9|10955.6|10955|10959.7|10959.1|10955.5|10954.9|168
1692003000000|2023-08-14 08:50:00|10955.5|10954.9|10953.6|10953|10956.5|10955.9|10953.5|10952.9|169
1692003300000|2023-08-14 08:55:00|10953.8|10953.2|10946.5|10945.9|10953.8|10953.2|10945.9|10945|290
1692003600000|2023-08-14 09:00:00|10946.8|10946.2|10945.9|10945.3|10948.8|10948.2|10945.6|10945|211
1692003900000|2023-08-14 09:05:00|10946|10945.4|10944.9|10944|10947.3|10946.7|10942.2|10941.6|231
1692004200000|2023-08-14 09:10:00|10944.8|10943.9|10951.4|10950.8|10951.8|10951.2|10944.5|10943.8|181
1692004500000|2023-08-14 09:15:00|10951.5|10950.9|10950|10949.4|10952.3|10951.4|10948.4|10947.8|153
1692004800000|2023-08-14 09:20:00|10949.7|10949.1|10950.5|10949.9|10951.9|10951.3|10949.5|10948.9|152
1692005100000|2023-08-14 09:25:00|10950.4|10949.8|10949.3|10948.7|10950.5|10949.9|10947.4|10946.8|154
1692005400000|2023-08-14 09:30:00|10949.4|10948.8|10946.5|10945.9|10949.6|10948.9|10946.3|10945.7|218
1692005700000|2023-08-14 09:35:00|10946.6|10946|10947.7|10947.1|10948.8|10947.9|10945.6|10945|165
1692006000000|2023-08-14 09:40:00|10947.6|10947|10947.5|10946.9|10948.5|10947.9|10946.5|10945.9|132
1692006300000|2023-08-14 09:45:00|10947.6|10947|10949.6|10949|10949.8|10949.1|10947|10946.4|115
1692006600000|2023-08-14 09:50:00|10949.5|10948.9|10948.9|10948.3|10952.2|10951.6|10948.6|10948|141
1692006900000|2023-08-14 09:55:00|10949|10948.4|10950|10949.4|10950.5|10949.9|10948.4|10947.8|157
1692007200000|2023-08-14 10:00:00|10950.1|10949.5|10948.7|10948.1|10950.2|10949.6|10946.9|10946.3|161
1692007500000|2023-08-14 10:05:00|10948.8|10948.2|10950.3|10949.7|10952|10951.4|10948.8|10948.2|197
1692007800000|2023-08-14 10:10:00|10950.2|10949.6|10950.9|10950.3|10953.6|10952.8|10949.8|10949.2|163
1692008100000|2023-08-14 10:15:00|10950.7|10950.1|10951.3|10950.7|10952.2|10951.6|10950.2|10949.6|165
1692008400000|2023-08-14 10:20:00|10951.2|10950.6|10948|10947.4|10953.1|10952.5|10948|10947.4|179
1692008700000|2023-08-14 10:25:00|10947.9|10947.3|10948.5|10947.9|10949.8|10949.2|10947.6|10946.9|175
1692009000000|2023-08-14 10:30:00|10948.4|10947.8|10950.1|10949.5|10950.1|10949.5|10947.4|10946.8|163
1692009300000|2023-08-14 10:35:00|10949.9|10949.3|10951.3|10950.7|10951.9|10951.3|10948.5|10947.9|134
1692009600000|2023-08-14 10:40:00|10951.2|10950.6|10949.5|10948.9|10951.4|10950.8|10948.9|10948.3|121
1692009900000|2023-08-14 10:45:00|10949.6|10949|10949.6|10949|10951.6|10951|10949.6|10949|151
1692010200000|2023-08-14 10:50:00|10949.5|10948.9|10948.1|10947.5|10949.5|10948.9|10946.9|10946.3|163
1692010500000|2023-08-14 10:55:00|10948.4|10947.8|10945.5|10944.9|10949.1|10948.5|10945.5|10944.9|152
1692010800000|2023-08-14 11:00:00|10945.3|10944.7|10944.6|10944|10946.3|10945.7|10943.1|10942.5|157
1692011100000|2023-08-14 11:05:00|10944.5|10943.9|10943.8|10942.9|10945.4|10944.8|10943.1|10942.4|130
1692011400000|2023-08-14 11:10:00|10943.7|10942.8|10940.5|10939.6|10943.8|10943.1|10939.6|10939|168
1692011700000|2023-08-14 11:15:00|10940.6|10939.7|10938.8|10938.2|10941.3|10940.4|10938.3|10937.7|122
1692012000000|2023-08-14 11:20:00|10938.7|10938.1|10938.7|10937.8|10940.2|10939.6|10938.1|10937.5|133
1692012300000|2023-08-14 11:25:00|10938.6|10938|10939.9|10939.3|10940.1|10939.5|10937.2|10936.5|122
1692012600000|2023-08-14 11:30:00|10939.8|10939.2|10938.4|10937.8|10940.3|10939.7|10937|10936.4|126
1692012900000|2023-08-14 11:35:00|10938.2|10937.6|10938.5|10937.9|10941.2|10940.6|10937.7|10937.1|171
1692013200000|2023-08-14 11:40:00|10938.4|10937.8|10939.2|10938.6|10939.9|10939.3|10938.4|10937.8|153
1692013500000|2023-08-14 11:45:00|10939|10938.4|10939.3|10938.7|10940.3|10939.7|10937.6|10937|135
1692013800000|2023-08-14 11:50:00|10939.4|10938.8|10939.6|10939|10939.8|10939.2|10938.5|10937.9|114
1692014100000|2023-08-14 11:55:00|10939.5|10938.9|10939.5|10938.9|10941.8|10941.2|10938.9|10938|238
1692014400000|2023-08-14 12:00:00|10939.2|10938.6|10937|10936.4|10941.6|10940.7|10937|10936.4|276
1692014700000|2023-08-14 12:05:00|10936.9|10936.3|10930.2|10929.6|10936.9|10936.3|10929.2|10928.6|411
1692015000000|2023-08-14 12:10:00|10930|10929.4|10931.9|10931|10932.7|10931.9|10928.2|10927.6|326
1692015300000|2023-08-14 12:15:00|10932|10931.4|10926.2|10925.6|10934|10933.1|10925.3|10924.4|333
1692015600000|2023-08-14 12:20:00|10926.4|10925.8|10924.5|10923.9|10930.3|10929.4|10923.6|10923|409
1692015900000|2023-08-14 12:25:00|10924.4|10923.8|10922.2|10921.6|10925.3|10924.7|10920|10919.3|436
1692016200000|2023-08-14 12:30:00|10922.4|10921.5|10918.7|10917.8|10923.7|10923.1|10914.1|10913.5|531
1692016500000|2023-08-14 12:35:00|10918.8|10917.9|10916.1|10915.5|10919.2|10918.6|10914.4|10913.8|380
1692016800000|2023-08-14 12:40:00|10916.6|10916|10904.3|10903.4|10916.9|10916.3|10903.1|10902.2|394
1692017100000|2023-08-14 12:45:00|10904.2|10903.3|10903.4|10902.5|10910.4|10909.5|10902.7|10901.8|476
1692017400000|2023-08-14 12:50:00|10903.3|10902.4|10908.5|10907.9|10911.3|10910.5|10902.8|10901.9|419
1692017700000|2023-08-14 12:55:00|10908.4|10907.8|10906.2|10905.3|10909.3|10908.7|10905.5|10904.9|302
1692018000000|2023-08-14 13:00:00|10905.7|10905.1|10907.6|10907|10907.9|10907.3|10903.6|10902.7|404
1692018300000|2023-08-14 13:05:00|10907.7|10907.1|10905.3|10904.7|10907.7|10907.1|10898.6|10897.9|424
1692018600000|2023-08-14 13:10:00|10905.1|10904.5|10902.1|10901.5|10905.5|10904.9|10901.2|10900.5|420
1692018900000|2023-08-14 13:15:00|10902.2|10901.6|10896.4|10895.5|10903|10902.4|10894.9|10894|319
1692019200000|2023-08-14 13:20:00|10896.3|10895.7|10889.9|10889.3|10896.7|10895.9|10889.9|10889.3|333
1692019500000|2023-08-14 13:25:00|10890.1|10889.5|10887.3|10886.7|10890.7|10890.1|10885.5|10884.7|369
1692019800000|2023-08-14 13:30:00|10887.5|10886.6|10886.1|10885.5|10888.6|10887.7|10884.1|10883.5|448
1692020100000|2023-08-14 13:35:00|10886|10885.4|10882.5|10881.6|10886.8|10886.2|10881.5|10880.8|418
1692020400000|2023-08-14 13:40:00|10882.7|10881.8|10882.2|10881.6|10885.2|10884.6|10881.5|10880.6|438
1692020700000|2023-08-14 13:45:00|10882|10881.4|10878.3|10877.7|10882.5|10881.7|10875.1|10874.3|454
1692021000000|2023-08-14 13:50:00|10878.4|10877.8|10881.7|10880.8|10885.5|10884.7|10878.4|10877.8|513
1692021300000|2023-08-14 13:55:00|10881.8|10880.9|10882.1|10881.2|10883.9|10883.3|10877.9|10877.3|468
1692021600000|2023-08-14 14:00:00|10882.5|10881.6|10886.5|10885.9|10886.6|10886|10880.8|10879.9|506
1692021900000|2023-08-14 14:05:00|10886.7|10886.1|10887|10886.1|10887.7|10887.1|10884|10883.4|512
1692022200000|2023-08-14 14:10:00|10887.1|10886.2|10895.4|10894.8|10896.2|10895.3|10885|10884.1|524
1692022500000|2023-08-14 14:15:00|10895.5|10894.9|10905.7|10904.8|10909.5|10908.6|10894.6|10894|594
1692022800000|2023-08-14 14:20:00|10905.9|10905|10898.5|10897.6|10908.6|10907.7|10898.5|10897.6|498
1692023100000|2023-08-14 14:25:00|10898.3|10897.4|10896.1|10895.5|10900.8|10899.9|10895.1|10894.5|461
1692023400000|2023-08-14 14:30:00|10896|10895.4|10903.4|10902.8|10905.4|10904.5|10895.7|10895.1|474
1692023700000|2023-08-14 14:35:00|10903.3|10902.7|10907.5|10906.6|10909.3|10908.6|10903.2|10902.5|462
1692024000000|2023-08-14 14:40:00|10907.4|10906.5|10903.1|10902.5|10908.6|10908|10903.1|10902.5|380
1692024300000|2023-08-14 14:45:00|10903|10902.4|10903.5|10902.9|10904|10903.4|10900.1|10899.5|347
1692024600000|2023-08-14 14:50:00|10903.6|10903|10905.9|10905.3|10909.7|10909.1|10902|10901.4|457
1692024900000|2023-08-14 14:55:00|10906|10905.4|10903.5|10902.9|10906.2|10905.6|10900.7|10900.1|423
1692025200000|2023-08-14 15:00:00|10903.8|10903.2|10907.3|10906.7|10910.8|10910.2|10902.6|10902|417
1692025500000|2023-08-14 15:05:00|10907.2|10906.6|10905.2|10904.6|10908.8|10908.2|10903.6|10902.8|272
1692025800000|2023-08-14 15:10:00|10905.3|10904.7|10907.1|10906.5|10908|10907.4|10903.6|10903|268
1692026100000|2023-08-14 15:15:00|10907.4|10906.8|10911.8|10911.2|10916.7|10916.1|10907.4|10906.8|337
1692026400000|2023-08-14 15:20:00|10911.9|10911.3|10914.2|10913.6|10915.6|10915|10911.6|10910.8|313
1692026700000|2023-08-14 15:25:00|10914.4|10913.8|10920.3|10919.7|10922.8|10922.2|10914.2|10913.6|306
1692027000000|2023-08-14 15:30:00|10920.2|10919.6|10920.3|10919.4|10921.6|10921|10917.8|10917.2|263
1692027300000|2023-08-14 15:35:00|10920.1|10919.2|10922.2|10921.3|10923|10922.4|10919.1|10918.2|230
1692027600000|2023-08-14 15:40:00|10922.4|10921.5|10923.3|10922.4|10923.6|10923|10921.2|10920.3|202
1692027900000|2023-08-14 15:45:00|10923.2|10922.6|10922|10921.1|10926.2|10925.4|10922|10921.1|169
1692028200000|2023-08-14 15:50:00|10922.1|10921.2|10921|10920.4|10923.7|10922.8|10920.4|10919.8|190
1692028500000|2023-08-14 15:55:00|10921.1|10920.5|10921.1|10920.2|10923.1|10922.5|10921|10920.1|183
1692028800000|2023-08-14 16:00:00|10920.8|10920.3|10928.3|10927.4|10928.4|10927.6|10920.5|10919.6|213
1692029100000|2023-08-14 16:05:00|10928.1|10927.2|10929|10928.4|10931.4|10930.8|10927.1|10926.5|257
1692029400000|2023-08-14 16:10:00|10928.9|10928.3|10927.2|10926.3|10929.3|10928.7|10925.6|10925|197
1692029700000|2023-08-14 16:15:00|10927.1|10926.2|10927.2|10926.6|10927.5|10926.6|10922.5|10921.9|205
1692030000000|2023-08-14 16:20:00|10927.1|10926.5|10926.2|10925.6|10928.1|10927.5|10923.4|10922.8|187
1692030300000|2023-08-14 16:25:00|10926.1|10925.5|10929|10928.4|10930.1|10929.5|10925.7|10925.1|133
1692030600000|2023-08-14 16:30:00|10929.1|10928.5|10927|10926.1|10930|10929.4|10926.7|10925.8|205
1692030900000|2023-08-14 16:35:00|10927.1|10926.2|10928|10927.4|10930|10929.2|10926.9|10926.2|152
1692031200000|2023-08-14 16:40:00|10928.2|10927.6|10931.1|10930.5|10932.3|10931.4|10928.1|10927.3|153
1692031500000|2023-08-14 16:45:00|10931|10930.4|10934.6|10934|10934.8|10934.2|10930.6|10929.7|157
1692031800000|2023-08-14 16:50:00|10934.7|10934.1|10932.4|10931.5|10936.3|10935.7|10931.9|10931.2|134
1692032100000|2023-08-14 16:55:00|10932.5|10931.9|10928.8|10927.9|10933.3|10932.4|10928.7|10927.8|170
1692032400000|2023-08-14 17:00:00|10928.7|10927.8|10928.7|10927.8|10931.6|10930.7|10928.5|10927.6|185
1692032700000|2023-08-14 17:05:00|10928.6|10927.7|10926.4|10925.8|10929|10928.1|10926.3|10925.7|134
1692033000000|2023-08-14 17:10:00|10926.5|10925.9|10926.4|10925.8|10927|10926.4|10924.9|10924.3|121
1692033300000|2023-08-14 17:15:00|10926.3|10925.7|10926|10925.1|10926.9|10926.3|10925.4|10924.5|127
1692033600000|2023-08-14 17:20:00|10926.4|10925.5|10925.6|10925|10926.7|10926|10925.2|10924.3|99
1692033900000|2023-08-14 17:25:00|10925.7|10925.1|10922.9|10922.3|10925.9|10925.3|10921.6|10921|122
1692034200000|2023-08-14 17:30:00|10923|10922.4|10920|10919.4|10925.9|10925.3|10919.9|10919.3|135
1692034500000|2023-08-14 17:35:00|10920.1|10919.5|10920.1|10919.5|10920.4|10919.8|10918.5|10917.9|92
1692034800000|2023-08-14 17:40:00|10920|10919.4|10920.5|10919.9|10922.4|10921.5|10920|10919.4|101
1692035100000|2023-08-14 17:45:00|10919.9|10919.3|10917.2|10916.6|10920.3|10919.7|10917.2|10916.6|98
1692035400000|2023-08-14 17:50:00|10917.6|10917|10916.9|10916.3|10918.6|10918|10915.5|10914.8|128
1692035700000|2023-08-14 17:55:00|10916.7|10916.1|10917.6|10917|10919.1|10918.5|10916.7|10916.1|94
1692036000000|2023-08-14 18:00:00|10917.5|10916.9|10918.9|10918.3|10919.4|10918.8|10916.5|10915.9|166
1692036300000|2023-08-14 18:05:00|10918.8|10918.2|10918|10917.4|10920.1|10919.5|10917.2|10916.6|92
1692036600000|2023-08-14 18:10:00|10917.9|10917.3|10918|10917.1|10918.9|10918.3|10917.1|10916.5|98
1692036900000|2023-08-14 18:15:00|10918.1|10917.2|10917.5|10916.9|10918.3|10917.7|10915|10914.1|147
1692037200000|2023-08-14 18:20:00|10916.8|10916.2|10917.4|10916.8|10917.6|10917|10916.3|10915.7|96
1692037500000|2023-08-14 18:25:00|10917.3|10916.7|10916.6|10916|10917.9|10917.3|10915.8|10915.2|77
1692037800000|2023-08-14 18:30:00|10916.9|10916.3|10914.7|10914.1|10917|10916.4|10914|10913.4|70
1692038100000|2023-08-14 18:35:00|10914.8|10914.2|10914.9|10914.3|10916.5|10915.9|10914.7|10914.1|59
1692038400000|2023-08-14 18:40:00|10914.7|10914.1|10911.5|10910.9|10914.7|10914.1|10910.3|10909.7|110
1692038700000|2023-08-14 18:45:00|10911.4|10910.8|10907.8|10907.2|10911.4|10910.8|10907.6|10907|105
1692039000000|2023-08-14 18:50:00|10907.7|10907.1|10906.5|10905.9|10908.6|10908|10904.9|10904.3|145
1692039300000|2023-08-14 18:55:00|10906.6|10906|10904.9|10904.3|10906.6|10906|10904.1|10903.5|122
1692039600000|2023-08-14 19:00:00|10905|10904.4|10905.5|10904.9|10906.1|10905.5|10903.4|10902.8|109
1692039900000|2023-08-14 19:05:00|10905.6|10905|10905.7|10905.1|10906.6|10906|10905.3|10904.7|90
1692040200000|2023-08-14 19:10:00|10905.6|10905|10906.1|10905.5|10906.7|10906.1|10905.2|10904.4|93
1692040500000|2023-08-14 19:15:00|10906.3|10905.7|10908.1|10907.5|10908.7|10908|10906.2|10905.6|86
1692040800000|2023-08-14 19:20:00|10908.2|10907.6|10907.9|10907.3|10909.5|10908.6|10907.8|10907.2|92
1692041100000|2023-08-14 19:25:00|10908|10907.4|10908.6|10908|10908.8|10908.2|10907.7|10907.1|99
1692041400000|2023-08-14 19:30:00|10908.9|10908.3|10909.5|10908.9|10909.9|10909.3|10907|10906.4|112
1692041700000|2023-08-14 19:35:00|10909.6|10909|10910.9|10910.3|10911.1|10910.5|10909.4|10908.8|113
1692042000000|2023-08-14 19:40:00|10911|10910.4|10912.6|10912|10913.3|10912.4|10910.9|10910.3|114
1692042300000|2023-08-14 19:45:00|10912.7|10912.1|10911.5|10910.9|10913.5|10912.8|10911|10910.4|110
1692042600000|2023-08-14 19:50:00|10911.6|10911|10910.2|10909.6|10912|10911.4|10909.9|10909.2|89
1692042900000|2023-08-14 19:55:00|10910|10909.4|10903.4|10902.8|10910.1|10909.4|10903.3|10902.6|570
1692043200000|2023-08-14 20:00:00|10903.3|10902.7|10905.7|10904.8|10907.3|10906.4|10903.2|10902.6|114
1692043500000|2023-08-14 20:05:00|10905.3|10904.7|10905.7|10905.1|10906.1|10905.3|10905.2|10904.6|60
1692043800000|2023-08-14 20:10:00|10905.8|10905.2|10907.5|10906.9|10907.6|10906.9|10905.7|10904.9|51
1692044100000|2023-08-14 20:15:00|10907.6|10907|10906.8|10906.2|10908.1|10907.2|10906.8|10905.9|39
1692044400000|2023-08-14 20:20:00|10906.7|10906.1|10905.3|10904.7|10907|10906.3|10905|10904.4|31
1692044700000|2023-08-14 20:25:00|10905.4|10904.8|10905|10904.4|10905.4|10904.8|10904|10903.4|57
1692045000000|2023-08-14 20:30:00|10905.1|10904.5|10905.9|10905.3|10906.2|10905.5|10905.1|10904.5|38
1692045300000|2023-08-14 20:35:00|10906|10905.4|10905.7|10904.8|10906.2|10905.5|10905.6|10904.8|28
1692045600000|2023-08-14 20:40:00|10905.6|10904.7|10905.1|10904.2|10906|10905.1|10905.1|10904.2|30
1692045900000|2023-08-14 20:45:00|10904.9|10904.3|10905.8|10904.9|10906.2|10905.3|10904.9|10904|37
1692046200000|2023-08-14 20:50:00|10905.9|10905|10906.7|10905.6|10907.3|10906.3|10905.6|10904.7|89
1692046500000|2023-08-14 20:55:00|10907|10905.3|10907.3|10904.2|10908.8|10906.4|10906.8|10904.1|221
1692046800000|2023-08-14 21:00:00|10907.7|10903|10912.1|10905.5|10914.8|10908.2|10907.7|10901.2|37
1692047100000|2023-08-14 21:05:00|10913.1|10906.5|10912.6|10906|10913.7|10907.1|10912.5|10905.9|13
1692047400000|2023-08-14 21:10:00|10912.8|10906.2|10913|10906.4|10913.3|10906.7|10912.8|10906.2|17
1692047700000|2023-08-14 21:15:00|10912.9|10906.3|10910.6|10904|10913.5|10906.9|10910.4|10903.8|34
1692048000000|2023-08-14 21:20:00|10910.8|10904.2|10910.7|10904.1|10911.1|10904.5|10910|10903.4|65
1692048300000|2023-08-14 21:25:00|10910.6|10904|10911.1|10904.5|10911.2|10904.6|10909.5|10902.9|41
1692048600000|2023-08-14 21:30:00|10911|10904.4|10911.2|10904.6|10911.3|10904.7|10910.9|10904.3|52
1692048900000|2023-08-14 21:35:00|10911|10904.4|10911.3|10904.7|10911.4|10904.8|10911|10904.4|47
1692049200000|2023-08-14 21:40:00|10911.2|10904.6|10911.2|10904.6|10911.4|10904.8|10911.2|10904.6|10
1692049500000|2023-08-14 21:45:00|10911|10904.4|10909.6|10903|10911.1|10904.5|10909.3|10902.7|42
1692049800000|2023-08-14 21:50:00|10909.7|10903.1|10909.9|10903.3|10912.1|10905.5|10909.2|10902.6|67
1692050100000|2023-08-14 21:55:00|10909.8|10903.2|10909.7|10903.2|10909.9|10903.5|10907.1|10901.2|48
1692050400000|2023-08-14 22:00:00|10909.6|10903.1|10906.4|10904.3|10909.7|10905.2|10905.9|10902.4|74
1692050700000|2023-08-14 22:05:00|10906.1|10904.6|10906.2|10905|10906.2|10905.1|10905.5|10904.3|27
1692051000000|2023-08-14 22:10:00|10906.1|10905.1|10906.5|10905.6|10906.8|10905.8|10906|10905|71
1692051300000|2023-08-14 22:15:00|10906.4|10905.5|10906.8|10905.9|10907.5|10906.7|10906.4|10905.5|33
1692051600000|2023-08-14 22:20:00|10906.9|10906|10907.5|10906.6|10907.5|10906.6|10906.8|10905.9|27
1692051900000|2023-08-14 22:25:00|10907.6|10906.7|10907.7|10906.8|10907.9|10907|10907.5|10906.6|31
1692052200000|2023-08-14 22:30:00|10907.8|10906.9|10907.9|10907|10907.9|10907|10907.2|10906.3|10
1692052500000|2023-08-14 22:35:00|10908|10907.1|10908|10907.1|10908.1|10907.2|10907.9|10907|28
1692052800000|2023-08-14 22:40:00|10907.9|10907|10908.4|10907.5|10908.4|10907.6|10907.9|10907|15
1692053100000|2023-08-14 22:45:00|10908.3|10907.4|10908.5|10907.6|10908.5|10907.6|10908|10907.1|27
1692053400000|2023-08-14 22:50:00|10908.4|10907.5|10908.4|10907.5|10908.8|10907.9|10908.4|10907.5|9
1692053700000|2023-08-14 22:55:00|10908.5|10907.6|10908|10907.1|10908.5|10907.6|10908|10907.1|9
1692054000000|2023-08-14 23:00:00|10907.5|10906.9|10905.3|10904.4|10907.6|10906.9|10905.3|10904.4|48
1692054300000|2023-08-14 23:05:00|10905.4|10904.5|10905.1|10904.2|10905.6|10904.8|10904.6|10903.7|45
1692054600000|2023-08-14 23:10:00|10905.3|10904.4|10905.4|10904.5|10905.8|10904.9|10905.2|10904.3|37
1692054900000|2023-08-14 23:15:00|10905.5|10904.6|10905.4|10904.5|10906|10905.1|10905.3|10904.4|25
1692055200000|2023-08-14 23:20:00|10905.3|10904.4|10904.6|10904|10905.8|10904.9|10904.6|10904|20
1692055500000|2023-08-14 23:25:00|10904.7|10904.1|10905.3|10904.7|10905.8|10905.1|10904.7|10904.1|34
1692055800000|2023-08-14 23:30:00|10905.4|10904.8|10906.1|10905.5|10906.6|10905.7|10905.4|10904.8|31
1692056100000|2023-08-14 23:35:00|10906|10905.4|10906.8|10905.9|10906.9|10906.3|10905.3|10904.7|35
1692056400000|2023-08-14 23:40:00|10906.9|10906|10907.2|10906.6|10907.2|10906.6|10906|10905.1|34
1692056700000|2023-08-14 23:45:00|10907.1|10906.5|10907.7|10906.8|10907.7|10907.1|10906.7|10906.1|48
1692057000000|2023-08-14 23:50:00|10907.5|10906.6|10908.1|10907.2|10908.1|10907.2|10907.2|10906.5|79
1692057300000|2023-08-14 23:55:00|10908|10907.1|10908.3|10907.4|10908.5|10907.6|10907.6|10906.7|81
1692057600000|2023-08-15 00:00:00|10908.2|10907.3|10908.8|10907.9|10909.3|10908.4|10907.3|10906.7|138
1692057900000|2023-08-15 00:05:00|10908.9|10908|10906.9|10906|10909.9|10909|10906.5|10905.6|82
1692058200000|2023-08-15 00:10:00|10907|10906.1|10907.4|10906.5|10908.5|10907.6|10905.9|10905|94
1692058500000|2023-08-15 00:15:00|10907.3|10906.4|10906.9|10906|10907.6|10906.7|10906.2|10905.3|114
1692058800000|2023-08-15 00:20:00|10906.8|10905.9|10908.5|10907.9|10909.2|10908.4|10906.8|10905.9|76
1692059100000|2023-08-15 00:25:00|10908.4|10907.8|10907.5|10906.9|10909|10908.1|10907.2|10906.4|84
1692059400000|2023-08-15 00:30:00|10907.4|10906.8|10904.2|10903.3|10907.5|10906.9|10903.8|10902.9|110
1692059700000|2023-08-15 00:35:00|10904.1|10903.2|10903.3|10902.7|10904.7|10904.1|10902.8|10902.2|51
1692060000000|2023-08-15 00:40:00|10903.2|10902.6|10903.3|10902.7|10903.7|10903.1|10901.8|10901.2|62
1692060300000|2023-08-15 00:45:00|10903.2|10902.6|10903.4|10902.5|10903.6|10903|10902.8|10902|58
1692060600000|2023-08-15 00:50:00|10903.3|10902.4|10904.9|10904.3|10905.7|10905.1|10903.3|10902.4|95
1692060900000|2023-08-15 00:55:00|10904.8|10904.2|10907.9|10907|10908|10907.1|10904.4|10903.8|91
1692061200000|2023-08-15 01:00:00|10907.7|10907.1|10906.5|10905.9|10908.2|10907.6|10905.5|10904.8|151
1692061500000|2023-08-15 01:05:00|10906.3|10905.7|10905.2|10904.3|10906.3|10905.7|10904.5|10903.9|121
1692061800000|2023-08-15 01:10:00|10905.3|10904.4|10907.1|10906.2|10907.3|10906.4|10905.3|10904.4|113
1692062100000|2023-08-15 01:15:00|10907.2|10906.3|10908.2|10907.3|10908.5|10907.6|10905|10904.4|227
1692062400000|2023-08-15 01:20:00|10908.3|10907.4|10911.8|10910.9|10912.1|10911.2|10904|10903.1|302
1692062700000|2023-08-15 01:25:00|10912|10911.1|10911.3|10910.7|10914.1|10913.2|10910.4|10909.8|227
1692063000000|2023-08-15 01:30:00|10911|10910.1|10902.6|10901.7|10911|10910.3|10902.5|10901.7|355
1692063300000|2023-08-15 01:35:00|10902.3|10901.4|10904.7|10903.8|10905.2|10904.3|10900.8|10900.1|391
1692063600000|2023-08-15 01:40:00|10904.8|10903.9|10907.8|10906.9|10909.1|10908.2|10904.8|10903.9|306
1692063900000|2023-08-15 01:45:00|10907.9|10907|10913.2|10912.3|10913.7|10912.8|10907.1|10906.2|208
1692064200000|2023-08-15 01:50:00|10913.4|10912.5|10911.7|10911.1|10915.9|10915.2|10911.6|10910.9|340
1692064500000|2023-08-15 01:55:00|10911.5|10910.9|10910.7|10909.8|10912.6|10911.7|10909.7|10908.9|191
1692064800000|2023-08-15 02:00:00|10910.6|10909.7|10909.7|10908.8|10911.1|10910.5|10907.8|10907.2|242
1692065100000|2023-08-15 02:05:00|10909.6|10908.7|10909.9|10909|10910.8|10910|10908.8|10907.9|183
1692065400000|2023-08-15 02:10:00|10910.1|10909.2|10909.3|10908.7|10910.6|10909.7|10908.7|10908.1|188
1692065700000|2023-08-15 02:15:00|10909.4|10908.8|10910.5|10909.6|10911.7|10910.8|10909.3|10908.4|193
1692066000000|2023-08-15 02:20:00|10910.4|10909.5|10911.2|10910.6|10912.9|10912.3|10909.7|10908.8|142
1692066300000|2023-08-15 02:25:00|10911.1|10910.5|10913.4|10912.5|10913.6|10912.7|10911|10910.1|128
1692066600000|2023-08-15 02:30:00|10913.5|10912.6|10916.4|10915.8|10916.4|10915.8|10913.5|10912.6|101
1692066900000|2023-08-15 02:35:00|10916.7|10915.7|10915.5|10914.6|10918|10917.1|10915|10914.3|126
1692067200000|2023-08-15 02:40:00|10915.4|10914.5|10915|10914.1|10916.1|10915.4|10914.6|10913.7|111
1692067500000|2023-08-15 02:45:00|10914.9|10914|10911.7|10910.8|10915.3|10914.4|10911|10910.1|120
1692067800000|2023-08-15 02:50:00|10911.6|10910.7|10912.6|10912|10912.7|10912.1|10909.9|10909.3|87
1692068100000|2023-08-15 02:55:00|10912.4|10911.8|10910|10909.1|10912.4|10911.8|10910|10909.1|139
1692068400000|2023-08-15 03:00:00|10909.9|10909|10912.5|10911.9|10913.3|10912.5|10909.9|10909|162
1692068700000|2023-08-15 03:05:00|10912.4|10911.8|10912.9|10912.3|10912.9|10912.3|10911.4|10910.8|52
1692069000000|2023-08-15 03:10:00|10912.8|10912.2|10914.3|10913.4|10914.5|10913.6|10912.1|10911.3|92
1692069300000|2023-08-15 03:15:00|10914.5|10913.6|10914.4|10913.8|10915.8|10915|10914.4|10913.5|83
1692069600000|2023-08-15 03:20:00|10914.8|10914.2|10916.1|10915.2|10916.3|10915.7|10913.7|10913|110
1692069900000|2023-08-15 03:25:00|10916|10915.1|10917.8|10916.9|10918|10917.1|10915.2|10914.3|109
1692070200000|2023-08-15 03:30:00|10917.9|10917|10917.6|10916.7|10918|10917.1|10917.1|10916.2|108
1692070500000|2023-08-15 03:35:00|10917.7|10916.8|10917.3|10916.7|10918|10917.3|10916.3|10915.4|97
1692070800000|2023-08-15 03:40:00|10917.2|10916.6|10913.9|10913|10917.2|10916.6|10913.8|10912.9|88
1692071100000|2023-08-15 03:45:00|10913.8|10912.9|10913.2|10912.6|10914.3|10913.7|10912.6|10911.7|65
1692071400000|2023-08-15 03:50:00|10913.1|10912.5|10913.4|10912.5|10913.4|10912.8|10912.6|10912|66
1692071700000|2023-08-15 03:55:00|10913.5|10912.6|10915|10914.1|10915|10914.1|10913.1|10912.2|72
1692072000000|2023-08-15 04:00:00|10914.8|10914.2|10912.7|10912.1|10915.1|10914.2|10912.5|10911.9|129
1692072300000|2023-08-15 04:05:00|10912.5|10911.9|10913.1|10912.5|10913.4|10912.6|10912.3|10911.4|77
1692072600000|2023-08-15 04:10:00|10913|10912.4|10913|10912.4|10913.8|10913.2|10912.6|10912|46
1692072900000|2023-08-15 04:15:00|10912.9|10912.3|10912.6|10911.7|10913.7|10913.1|10912.6|10911.7|51
1692073200000|2023-08-15 04:20:00|10912.5|10911.6|10913.8|10913.2|10914.1|10913.2|10912.4|10911.6|35
1692073500000|2023-08-15 04:25:00|10913.7|10913.1|10914.1|10913.2|10914.4|10913.8|10913.7|10912.9|52
1692073800000|2023-08-15 04:30:00|10914|10913.4|10912.9|10912.3|10914.4|10913.7|10912.5|10911.9|63
1692074100000|2023-08-15 04:35:00|10912.8|10912.2|10910.9|10910.3|10912.8|10912.2|10910.6|10910|38
1692074400000|2023-08-15 04:40:00|10911.3|10910.7|10911.7|10911.1|10911.7|10911.1|10910.9|10910.1|29
1692074700000|2023-08-15 04:45:00|10911.8|10911.2|10912.4|10911.8|10912.9|10912.3|10911.8|10911.2|44
1692075000000|2023-08-15 04:50:00|10912.5|10911.9|10912.3|10911.7|10912.5|10911.9|10911.7|10911.1|25
1692075300000|2023-08-15 04:55:00|10912.4|10911.8|10910.5|10909.9|10912.4|10911.8|10910.2|10909.6|41
1692075600000|2023-08-15 05:00:00|10910.4|10909.8|10909.4|10908.8|10910.4|10909.8|10908.9|10908.3|46
1692075900000|2023-08-15 05:05:00|10909.5|10908.9|10908|10907.1|10909.8|10909.1|10907.8|10907.1|76
1692076200000|2023-08-15 05:10:00|10908.1|10907.2|10909.6|10908.7|10910.2|10909.3|10907.6|10906.7|103
1692076500000|2023-08-15 05:15:00|10909.7|10908.8|10911.6|10911|10911.8|10911.2|10909.2|10908.6|110
1692076800000|2023-08-15 05:20:00|10911.5|10910.9|10913.4|10912.8|10914.2|10913.4|10911|10910.1|111
1692077100000|2023-08-15 05:25:00|10913.3|10912.7|10910.5|10909.9|10914.9|10914|10910.3|10909.7|102
1692077400000|2023-08-15 05:30:00|10910.6|10910|10910.7|10909.8|10911.4|10910.5|10909.4|10908.6|127
1692077700000|2023-08-15 05:35:00|10910.6|10909.7|10906.9|10906.3|10910.7|10909.8|10906.9|10906.2|106
1692078000000|2023-08-15 05:40:00|10906.8|10906.2|10908.2|10907.3|10908.8|10908.1|10906.6|10906|126
1692078300000|2023-08-15 05:45:00|10908.3|10907.4|10909|10908.4|10909.3|10908.7|10908.1|10907.2|71
1692078600000|2023-08-15 05:50:00|10908.9|10908.3|10912|10911.1|10912.2|10911.3|10908.8|10908.2|110
1692078900000|2023-08-15 05:55:00|10912.1|10911.2|10912.1|10911.5|10914|10913.3|10911|10910.1|157
1692079200000|2023-08-15 06:00:00|10913.4|10912.5|10918|10917.1|10919.4|10918.6|10910.6|10909.7|818
1692079500000|2023-08-15 06:05:00|10918.1|10917.2|10915.5|10914.6|10919.1|10918.2|10915.2|10914.3|347
1692079800000|2023-08-15 06:10:00|10915.6|10914.7|10916.2|10915.3|10917.7|10916.8|10914.1|10913.2|259
1692080100000|2023-08-15 06:15:00|10916.3|10915.4|10917.1|10916.2|10918.1|10917.2|10911.7|10910.8|295
1692080400000|2023-08-15 06:20:00|10917|10916.1|10921.7|10920.8|10922.9|10922|10916.7|10915.8|268
1692080700000|2023-08-15 06:25:00|10921.2|10920.3|10920.6|10919.7|10924.1|10923.2|10920.2|10919.6|237
1692081000000|2023-08-15 06:30:00|10920.3|10919.4|10921.1|10920.2|10923.6|10923|10919.7|10919.1|264
1692081300000|2023-08-15 06:35:00|10921|10920.1|10920.4|10919.8|10922.6|10921.7|10919.9|10919.1|208
1692081600000|2023-08-15 06:40:00|10920.7|10920.1|10918.4|10917.8|10921.6|10920.7|10917.8|10916.9|263
1692081900000|2023-08-15 06:45:00|10919|10918.4|10924.2|10923.6|10924.2|10923.6|10919|10918.4|213
1692082200000|2023-08-15 06:50:00|10924.1|10923.5|10926.3|10925.7|10926.7|10926.1|10923.5|10922.9|181
1692082500000|2023-08-15 06:55:00|10926.2|10925.6|10924.1|10923.2|10926.2|10925.6|10923.3|10922.4|229
1692082800000|2023-08-15 07:00:00|10924|10923.1|10929.3|10928.4|10929.7|10928.8|10922.2|10921.3|412
1692083100000|2023-08-15 07:05:00|10929.1|10928.5|10929.1|10928.5|10930.8|10930.2|10928.8|10928.1|313
1692083400000|2023-08-15 07:10:00|10929|10928.4|10926.5|10925.9|10929|10928.4|10925.5|10924.9|232
1692083700000|2023-08-15 07:15:00|10926.6|10926|10926.8|10926.2|10928.3|10927.7|10925.7|10924.8|276
1692084000000|2023-08-15 07:20:00|10926.9|10926.3|10926.3|10925.7|10928.2|10927.6|10925.2|10924.6|258
1692084300000|2023-08-15 07:25:00|10926.2|10925.6|10919.9|10919.3|10926.4|10925.8|10917.9|10917|457
1692084600000|2023-08-15 07:30:00|10920|10919.4|10918.8|10918.2|10922.6|10921.7|10916.1|10915.2|486
1692084900000|2023-08-15 07:35:00|10918.7|10917.8|10922.4|10921.8|10923.9|10923.3|10918|10917.1|374
1692085200000|2023-08-15 07:40:00|10922.2|10921.6|10924.2|10923.6|10926.3|10925.7|10921.9|10921.3|292
1692085500000|2023-08-15 07:45:00|10924.1|10923.5|10926.3|10925.7|10929|10928.2|10922.7|10922.1|330
1692085800000|2023-08-15 07:50:00|10926.4|10925.8|10925.6|10925|10927.3|10926.6|10924.5|10923.7|284
1692086100000|2023-08-15 07:55:00|10925.5|10924.9|10923.8|10923.2|10926.1|10925.5|10922.7|10922.1|284
1692086400000|2023-08-15 08:00:00|10923.7|10923.1|10922.8|10922.2|10924.1|10923.2|10918.7|10918|401
1692086700000|2023-08-15 08:05:00|10922.9|10922.3|10925.8|10924.9|10925.9|10925.3|10919.8|10919.2|294
1692087000000|2023-08-15 08:10:00|10925.9|10925|10923.5|10922.9|10926.4|10925.6|10921.2|10920.6|285
1692087300000|2023-08-15 08:15:00|10923.3|10922.4|10924|10923.4|10925|10924.4|10918.8|10918.2|275
1692087600000|2023-08-15 08:20:00|10924.1|10923.5|10923.5|10922.9|10924.4|10923.7|10919.3|10918.7|284
1692087900000|2023-08-15 08:25:00|10923.6|10923|10920.7|10919.8|10923.6|10923|10920.6|10919.7|225
1692088200000|2023-08-15 08:30:00|10920.6|10919.7|10920.7|10919.8|10923.2|10922.6|10918.3|10917.4|315
1692088500000|2023-08-15 08:35:00|10920.6|10919.7|10924.6|10924|10925.1|10924.5|10919.4|10918.8|310
1692088800000|2023-08-15 08:40:00|10924.4|10923.8|10930.8|10930.2|10931.2|10930.6|10924.3|10923.7|295
1692089100000|2023-08-15 08:45:00|10931.1|10930.5|10930.1|10929.5|10934.7|10934.1|10929|10928.4|277
1692089400000|2023-08-15 08:50:00|10930.3|10929.7|10929|10928.4|10931.5|10930.9|10928.7|10928.1|224
1692089700000|2023-08-15 08:55:00|10929.2|10928.6|10928.5|10927.6|10930.8|10930.2|10928|10927.4|164
1692090000000|2023-08-15 09:00:00|10928.6|10927.4|10927.6|10927|10929.8|10929.2|10926.4|10925.5|250
1692090300000|2023-08-15 09:05:00|10927.5|10926.9|10929.5|10928.9|10930.3|10929.7|10926.7|10926.1|212
1692090600000|2023-08-15 09:10:00|10929.2|10928.6|10923.3|10922.7|10929.4|10928.8|10923.3|10922.7|238
1692090900000|2023-08-15 09:15:00|10923.2|10922.6|10924.3|10923.7|10925.3|10924.7|10921.7|10921.1|201
1692091200000|2023-08-15 09:20:00|10924.4|10923.8|10926.1|10925.5|10926.5|10925.9|10923.8|10922.9|253
1692091500000|2023-08-15 09:25:00|10925.9|10925.3|10928.2|10927.6|10929.9|10929.3|10925.4|10924.8|236
1692091800000|2023-08-15 09:30:00|10928.1|10927.5|10929|10928.4|10930.2|10929.6|10927.6|10927|211
1692092100000|2023-08-15 09:35:00|10928.9|10928.3|10937|10936.1|10937|10936.4|10928.8|10928.2|228
1692092400000|2023-08-15 09:40:00|10937.1|10936.5|10936.3|10935.7|10938.4|10937.8|10935|10934.4|241
1692092700000|2023-08-15 09:45:00|10936.4|10935.8|10942.8|10942.2|10943.3|10942.7|10936.4|10935.8|287
1692093000000|2023-08-15 09:50:00|10942.7|10942.1|10944.7|10944.1|10945.1|10944.5|10942|10941.4|277
1692093300000|2023-08-15 09:55:00|10944.6|10944|10940.7|10940.1|10945.1|10944.5|10939.4|10938.8|259
1692093600000|2023-08-15 10:00:00|10940.6|10940|10939.5|10938.9|10941.4|10940.7|10937.7|10936.8|301
1692093900000|2023-08-15 10:05:00|10939.1|10938.2|10943|10942.4|10943.2|10942.6|10939.1|10938.2|289
1692094200000|2023-08-15 10:10:00|10942.7|10942.1|10941.1|10940.2|10943.4|10942.8|10940.7|10939.8|214
1692094500000|2023-08-15 10:15:00|10941.2|10940.3|10938.7|10938.1|10942|10941.4|10938.5|10937.9|225
1692094800000|2023-08-15 10:20:00|10938.6|10938|10938.1|10937.2|10941|10940.4|10937.4|10936.6|305
1692095100000|2023-08-15 10:25:00|10938|10937.1|10935.8|10934.9|10939.4|10938.5|10935.1|10934.5|280
1692095400000|2023-08-15 10:30:00|10935.5|10934.5|10934.1|10933.5|10935.9|10935.3|10933.1|10932.5|306
1692095700000|2023-08-15 10:35:00|10934.2|10933.6|10935.7|10935.1|10936.7|10936.1|10933.6|10933|214
1692096000000|2023-08-15 10:40:00|10935.8|10935.2|10937.1|10936.5|10937.7|10937.1|10935.3|10934.7|211
1692096300000|2023-08-15 10:45:00|10937.2|10936.6|10936.5|10935.9|10937.7|10937.1|10935.8|10935|122
1692096600000|2023-08-15 10:50:00|10936.4|10935.8|10937.2|10936.6|10937.5|10936.9|10933.6|10933|230
1692096900000|2023-08-15 10:55:00|10937.1|10936.5|10935.2|10934.6|10937.6|10936.9|10934.6|10934|164
1692097200000|2023-08-15 11:00:00|10935.1|10934.5|10929.5|10928.9|10935.1|10934.5|10929.5|10928.9|268
1692097500000|2023-08-15 11:05:00|10929.6|10929|10931.9|10931.3|10932.3|10931.7|10928.1|10927.5|211
1692097800000|2023-08-15 11:10:00|10932.1|10931.5|10933.8|10933.2|10934.6|10934|10931.9|10931.3|145
1692098100000|2023-08-15 11:15:00|10933.7|10933.1|10933.7|10932.8|10934.6|10934|10933.1|10932.2|131
1692098400000|2023-08-15 11:20:00|10933.6|10932.7|10934.9|10934.3|10935|10934.4|10931.9|10931.2|188
1692098700000|2023-08-15 11:25:00|10934.8|10934.2|10935|10934.4|10935.8|10935|10932.7|10932.1|165
1692099000000|2023-08-15 11:30:00|10934.8|10934.2|10934.7|10934.1|10935.1|10934.5|10933|10932.4|133
1692099300000|2023-08-15 11:35:00|10934.6|10934|10936.2|10935.6|10936.5|10935.9|10933.6|10933|142
1692099600000|2023-08-15 11:40:00|10936.1|10935.5|10934.1|10933.5|10936.1|10935.5|10933.1|10932.5|129
1692099900000|2023-08-15 11:45:00|10933.8|10933.2|10932.1|10931.5|10935|10934.4|10932|10931.3|134
1692100200000|2023-08-15 11:50:00|10932|10931.4|10927.4|10926.5|10932.3|10931.7|10927.4|10926.5|191
1692100500000|2023-08-15 11:55:00|10927.5|10926.9|10929.5|10928.9|10930.5|10929.9|10926.8|10926.1|265
1692100800000|2023-08-15 12:00:00|10929.8|10929.2|10927.1|10926.5|10930.5|10929.9|10926.2|10925.6|282
1692101100000|2023-08-15 12:05:00|10927.2|10926.6|10925.6|10924.7|10930.3|10929.7|10924.9|10924.2|277
1692101400000|2023-08-15 12:10:00|10925.5|10924.6|10925.3|10924.7|10926.9|10926.3|10923.8|10923.2|240
1692101700000|2023-08-15 12:15:00|10925.4|10924.8|10928.4|10927.8|10928.9|10928.3|10925.4|10924.8|211
1692102000000|2023-08-15 12:20:00|10928.5|10927.9|10924.4|10923.5|10928.5|10927.9|10922.2|10921.5|313
1692102300000|2023-08-15 12:25:00|10924.5|10923.6|10924.9|10921.4|10925.5|10924.9|10921.8|10921|297
1692102600000|2023-08-15 12:30:00|10925.1|10923.9|10910.8|10909.9|10927.7|10924.3|10897.6|10896.1|1611
1692102900000|2023-08-15 12:35:00|10910.7|10909.8|10909.8|10908.9|10920.9|10920|10909.2|10908.3|1104
1692103200000|2023-08-15 12:40:00|10909.9|10909|10922.8|10921.9|10925.4|10924.5|10909.8|10908.9|947
1692103500000|2023-08-15 12:45:00|10922.9|10922|10928.9|10928.3|10933|10932.2|10922.9|10922|796
1692103800000|2023-08-15 12:50:00|10929.1|10928.5|10921.6|10921|10929.6|10929|10919.6|10918.8|690
1692104100000|2023-08-15 12:55:00|10921.3|10920.7|10922.4|10921.5|10927.6|10926.9|10919.8|10918.9|694
1692104400000|2023-08-15 13:00:00|10922.3|10921.4|10925.4|10924.8|10928.9|10928|10917.3|10916.4|682
1692104700000|2023-08-15 13:05:00|10925.6|10925|10941.8|10941.2|10941.8|10941.2|10924.1|10923.5|739
1692105000000|2023-08-15 13:10:00|10941.7|10941.1|10947.5|10946.6|10949.6|10949|10941.3|10940.4|769
1692105300000|2023-08-15 13:15:00|10947.6|10946.7|10948.4|10947.5|10952.5|10951.8|10944.3|10943.5|815
1692105600000|2023-08-15 13:20:00|10948.2|10947.3|10943.9|10943.3|10952.8|10952.2|10942|10941.4|595
1692105900000|2023-08-15 13:25:00|10943.8|10943.2|10941.4|10940.8|10945|10944.4|10940.5|10939.6|434
1692106200000|2023-08-15 13:30:00|10941.6|10941|10932.9|10932|10942.7|10942.1|10931.9|10931.3|687
1692106500000|2023-08-15 13:35:00|10932.8|10932.2|10937.9|10937.3|10941.5|10940.7|10930.7|10929.8|675
1692106800000|2023-08-15 13:40:00|10937.8|10937.2|10939.5|10938.9|10940.5|10939.9|10933.9|10933.1|632
1692107100000|2023-08-15 13:45:00|10939.3|10938.7|10939.2|10938.6|10942.4|10941.8|10934.8|10934.2|576
1692107400000|2023-08-15 13:50:00|10939.5|10938.9|10940.4|10939.8|10945.1|10944.5|10939.5|10938.9|659
1692107700000|2023-08-15 13:55:00|10940.3|10939.7|10940.6|10939.7|10945|10944.1|10937.8|10936.9|531
1692108000000|2023-08-15 14:00:00|10940.7|10939.8|10934.8|10934.2|10943.7|10943.1|10934.8|10934.2|799
1692108300000|2023-08-15 14:05:00|10935.1|10934.5|10931|10930.1|10937.1|10936.5|10930.1|10929.5|722
1692108600000|2023-08-15 14:10:00|10931.2|10930.3|10925.7|10925.1|10934.8|10934|10924.3|10923.7|599
1692108900000|2023-08-15 14:15:00|10925.5|10924.9|10930.3|10929.7|10930.6|10930|10925.1|10924.5|535
1692109200000|2023-08-15 14:20:00|10930.4|10929.8|10930.7|10930.1|10935.5|10934.9|10929.9|10929.3|413
1692109500000|2023-08-15 14:25:00|10930.3|10929.7|10933.7|10932.8|10935.7|10935|10929.5|10928.9|469
1692109800000|2023-08-15 14:30:00|10933.8|10932.9|10937.7|10937.1|10938.9|10938.3|10932.5|10931.7|535
1692110100000|2023-08-15 14:35:00|10937.6|10936.8|10940.3|10939.7|10940.5|10939.9|10935.2|10934.4|439
1692110400000|2023-08-15 14:40:00|10940.4|10939.8|10935.2|10934.3|10940.8|10940.2|10934.6|10933.7|414
1692110700000|2023-08-15 14:45:00|10934.7|10933.8|10947.2|10946.6|10947.6|10947|10934.6|10933.7|477
1692111000000|2023-08-15 14:50:00|10947.3|10946.7|10939.2|10938.6|10947.7|10947.1|10938.1|10937.2|494
1692111300000|2023-08-15 14:55:00|10939.3|10938.7|10941.4|10940.8|10943.3|10942.4|10938.3|10937.7|481
1692111600000|2023-08-15 15:00:00|10941.3|10940.7|10943.8|10943.2|10944.8|10944.2|10938.2|10937.6|387
1692111900000|2023-08-15 15:05:00|10943.9|10943.3|10938.1|10937.5|10944.6|10944|10937.1|10936.5|434
1692112200000|2023-08-15 15:10:00|10938.2|10937.6|10936.1|10935.5|10941.4|10940.8|10935.9|10935.1|381
1692112500000|2023-08-15 15:15:00|10936.2|10935.6|10928.8|10928.2|10936.4|10935.8|10928.7|10928.1|414
1692112800000|2023-08-15 15:20:00|10928.7|10928.1|10926.2|10925.6|10929.4|10928.8|10923.7|10922.9|367
1692113100000|2023-08-15 15:25:00|10926.3|10925.7|10927.4|10926.8|10928.5|10927.9|10923.6|10923|296
1692113400000|2023-08-15 15:30:00|10927.7|10927.1|10927.9|10927.3|10930.8|10930.2|10925.4|10924.8|274
1692113700000|2023-08-15 15:35:00|10927.8|10927.2|10927.6|10927|10930.2|10929.6|10927.2|10926.3|188
1692114000000|2023-08-15 15:40:00|10927.7|10927.1|10930|10929.1|10930.4|10929.8|10926.5|10925.9|209
1692114300000|2023-08-15 15:45:00|10929.9|10929|10931|10930.4|10931.6|10931|10928.2|10927.6|190
1692114600000|2023-08-15 15:50:00|10931.1|10930.5|10929.3|10928.7|10931.4|10930.8|10927.3|10926.7|210
1692114900000|2023-08-15 15:55:00|10929.4|10928.8|10927.2|10926.6|10930.5|10929.9|10926.4|10925.8|230
1692115200000|2023-08-15 16:00:00|10927.3|10926.7|10922.4|10921.8|10928.9|10928.3|10922.2|10921.6|268
1692115500000|2023-08-15 16:05:00|10922.1|10921.5|10922.9|10922|10924.7|10924|10921|10920.4|234
1692115800000|2023-08-15 16:10:00|10922.8|10921.9|10923.1|10922.2|10924.3|10923.5|10921.6|10921|167
1692116100000|2023-08-15 16:15:00|10923|10922.1|10924.9|10924.3|10926|10925.2|10921.7|10920.8|158
1692116400000|2023-08-15 16:20:00|10924.7|10924.1|10926.8|10926.2|10927|10926.2|10924.3|10923.6|171
1692116700000|2023-08-15 16:25:00|10926.7|10925.8|10920.9|10920.3|10926.7|10925.8|10920.8|10920.2|149
1692117000000|2023-08-15 16:30:00|10920.7|10920.1|10917.5|10916.9|10921|10920.4|10916.9|10916.3|137
1692117300000|2023-08-15 16:35:00|10917.4|10916.8|10920|10919.4|10920.2|10919.6|10916.5|10915.9|142
1692117600000|2023-08-15 16:40:00|10919.9|10919.3|10918.4|10917.8|10921.9|10921.3|10918.1|10917.5|160
1692117900000|2023-08-15 16:45:00|10918.5|10917.9|10915.5|10914.9|10918.6|10918|10915.3|10914.7|155
1692118200000|2023-08-15 16:50:00|10915.4|10914.8|10918.6|10918|10919|10918.4|10915.4|10914.8|107
1692118500000|2023-08-15 16:55:00|10918.2|10917.6|10918.2|10917.6|10920.5|10919.9|10917.1|10916.5|125
1692118800000|2023-08-15 17:00:00|10918.1|10917.5|10917.9|10917.3|10919.9|10919.3|10917.7|10917.1|137
1692119100000|2023-08-15 17:05:00|10918|10917.4|10917.6|10916.7|10919.4|10918.8|10916.2|10915.3|161
1692119400000|2023-08-15 17:10:00|10917.5|10916.6|10916.8|10916.2|10917.9|10917.3|10916.5|10915.9|99
1692119700000|2023-08-15 17:15:00|10916.9|10916.3|10917.5|10916.9|10917.9|10917.3|10916.3|10915.7|102
1692120000000|2023-08-15 17:20:00|10917.4|10916.8|10920.4|10919.8|10920.5|10919.9|10916.8|10916.2|108
1692120300000|2023-08-15 17:25:00|10920.5|10919.9|10921.2|10920.3|10921.2|10920.5|10919.5|10918.9|153
1692120600000|2023-08-15 17:30:00|10921.5|10920.6|10918|10917.4|10921.5|10920.6|10917.8|10917.2|89
1692120900000|2023-08-15 17:35:00|10917.9|10917.3|10918.3|10917.7|10919.5|10918.9|10917.5|10916.9|122
1692121200000|2023-08-15 17:40:00|10918.2|10917.6|10918.5|10917.9|10918.5|10917.9|10916.8|10916.2|107
1692121500000|2023-08-15 17:45:00|10918.6|10918|10919.2|10918.6|10919.6|10919|10918|10917.4|124
1692121800000|2023-08-15 17:50:00|10919.5|10918.9|10920.6|10920|10921.2|10920.6|10919|10918.4|115
1692122100000|2023-08-15 17:55:00|10920.3|10919.7|10918|10917.4|10920.8|10920|10917.4|10916.6|141
1692122400000|2023-08-15 18:00:00|10918.1|10917.5|10915|10914.4|10918.5|10917.9|10915|10914.3|139
1692122700000|2023-08-15 18:05:00|10915.1|10914.5|10914.9|10914.3|10915.6|10915|10914.5|10913.9|71
1692123000000|2023-08-15 18:10:00|10915|10914.4|10914.6|10914|10916.9|10916.3|10914.4|10913.8|78
1692123300000|2023-08-15 18:15:00|10914.5|10913.9|10915.4|10914.8|10916.2|10915.6|10914.1|10913.5|96
1692123600000|2023-08-15 18:20:00|10915.5|10914.9|10914.6|10914|10916|10915.4|10914.4|10913.8|71
1692123900000|2023-08-15 18:25:00|10914.5|10913.9|10915|10914.4|10915.1|10914.5|10913.9|10913.3|54
1692124200000|2023-08-15 18:30:00|10915.1|10914.5|10919.1|10918.5|10919.4|10918.8|10914.6|10914|80
1692124500000|2023-08-15 18:35:00|10919.3|10918.7|10917|10916.1|10919.6|10919|10916.6|10915.7|101
1692124800000|2023-08-15 18:40:00|10916.7|10915.8|10914.7|10914.1|10916.7|10915.8|10914|10913.1|100
1692125100000|2023-08-15 18:45:00|10914.8|10914.2|10911|10910.4|10914.8|10914.2|10910.6|10910|127
1692125400000|2023-08-15 18:50:00|10911.1|10910.5|10907|10906.4|10911.1|10910.5|10906.2|10905.6|145
1692125700000|2023-08-15 18:55:00|10907.4|10906.8|10904.6|10904|10908.3|10907.5|10903.8|10903.2|171
1692126000000|2023-08-15 19:00:00|10904.8|10904.2|10905|10904.4|10906|10905.4|10903.5|10902.9|181
1692126300000|2023-08-15 19:05:00|10905.1|10904.5|10905.6|10905|10906.8|10906.2|10904|10903.4|112
1692126600000|2023-08-15 19:10:00|10905.5|10904.9|10903.2|10902.6|10906.4|10905.8|10903.2|10902.6|81
1692126900000|2023-08-15 19:15:00|10903.1|10902.5|10904.1|10903.5|10904.7|10904.1|10903.1|10902.5|92
1692127200000|2023-08-15 19:20:00|10904|10903.4|10902.6|10902|10904.2|10903.6|10901.7|10901.1|70
1692127500000|2023-08-15 19:25:00|10902.5|10901.9|10901.5|10900.9|10902.6|10902|10900.7|10900.1|105
1692127800000|2023-08-15 19:30:00|10901.6|10901|10901.6|10901|10902.3|10901.7|10899.5|10898.6|166
1692128100000|2023-08-15 19:35:00|10901.7|10901.1|10901.7|10900.8|10902|10901.4|10900.3|10899.7|82
1692128400000|2023-08-15 19:40:00|10901.8|10900.9|10901.6|10901|10902.5|10901.9|10900.4|10899.5|165
1692128700000|2023-08-15 19:45:00|10901.7|10901.1|10902.8|10902.2|10903.5|10902.9|10899.8|10899.1|144
1692129000000|2023-08-15 19:50:00|10902.7|10902.1|10903.7|10903.1|10905.3|10904.7|10902.3|10901.7|135
1692129300000|2023-08-15 19:55:00|10903.6|10903|10906.3|10905.7|10906.5|10905.9|10903.4|10902.8|135
1692129600000|2023-08-15 20:00:00|10906|10905.4|10904.8|10904.2|10906.1|10905.4|10904.4|10903.8|120
1692129900000|2023-08-15 20:05:00|10904.7|10904.1|10904.2|10903.6|10905.3|10904.5|10904.1|10903.3|56
1692130200000|2023-08-15 20:10:00|10904.3|10903.7|10904.7|10903.8|10904.9|10904.2|10904.1|10903.4|62
1692130500000|2023-08-15 20:15:00|10904.6|10904|10904.6|10904|10904.7|10904.1|10904.1|10903.5|22
1692130800000|2023-08-15 20:20:00|10904.7|10904.1|10903.1|10902.5|10904.7|10904.1|10903.1|10902.2|49
1692131100000|2023-08-15 20:25:00|10903|10902.4|10905|10904.4|10905.2|10904.6|10902.7|10902.1|165
1692131400000|2023-08-15 20:30:00|10904.9|10904.3|10904.4|10903.5|10905|10904.4|10904.2|10903.4|28
1692131700000|2023-08-15 20:35:00|10904.3|10903.4|10903.8|10902.9|10904.3|10903.5|10903.4|10902.7|28
1692132000000|2023-08-15 20:40:00|10903.6|10903|10903.8|10902.9|10903.9|10903.1|10903.5|10902.7|19
1692132300000|2023-08-15 20:45:00|10903.9|10903|10903.9|10903|10904.2|10903.3|10903.5|10902.6|33
1692132600000|2023-08-15 20:50:00|10904|10903.1|10904|10902.8|10904|10903.1|10902.9|10902|67
1692132900000|2023-08-15 20:55:00|10904.3|10902.3|10907.9|10901.3|10910.9|10904.3|10904|10900.4|185
1692133200000|2023-08-15 21:00:00|10908.4|10901.8|10910|10903.4|10910|10903.4|10908.3|10901.7|17
1692133500000|2023-08-15 21:05:00|10909.9|10903.3|10912.5|10905.9|10912.5|10905.9|10909.9|10903.3|18
1692133800000|2023-08-15 21:10:00|10912.6|10906|10906.9|10900.3|10912.6|10906|10906.9|10900.3|35
1692134100000|2023-08-15 21:15:00|10907.2|10900.6|10908.3|10901.7|10909.4|10902.8|10907.2|10900.6|19
1692134400000|2023-08-15 21:20:00|10908.2|10901.6|10909.3|10902.7|10909.5|10902.9|10907.9|10901.3|54
1692134700000|2023-08-15 21:25:00|10909.2|10902.6|10908.4|10901.8|10909.3|10902.7|10906.9|10900.3|44
1692135000000|2023-08-15 21:30:00|10908.9|10902.3|10908.8|10902.2|10909.2|10902.6|10908.6|10902|32
1692135300000|2023-08-15 21:35:00|10908.4|10901.8|10909.6|10903|10911|10904.4|10908.4|10901.8|63
1692135600000|2023-08-15 21:40:00|10909.7|10903.1|10906.5|10899.9|10911|10904.4|10906.2|10899.6|55
1692135900000|2023-08-15 21:45:00|10906.4|10899.8|10907.8|10901.2|10907.8|10901.2|10906.4|10899.8|28
1692136200000|2023-08-15 21:50:00|10907.9|10901.3|10907.6|10901|10908|10901.4|10907.2|10900.6|60
1692136500000|2023-08-15 21:55:00|10907.5|10900.9|10907|10901|10907.7|10901.4|10906.8|10900.2|60
1692136800000|2023-08-15 22:00:00|10907.1|10900.5|10905.9|10903.1|10909.3|10903.8|10905.9|10900.4|81
1692137100000|2023-08-15 22:05:00|10905.6|10903.4|10905.9|10904|10905.9|10904.4|10905|10903.4|44
1692137400000|2023-08-15 22:10:00|10905.8|10903.9|10905.2|10903.7|10905.9|10904.1|10904.7|10903.2|63
1692137700000|2023-08-15 22:15:00|10905.1|10903.8|10905.3|10904|10905.6|10904.1|10905|10903.6|62
1692138000000|2023-08-15 22:20:00|10905.2|10903.8|10905.1|10903.8|10905.3|10904.2|10904.8|10903.7|61
1692138300000|2023-08-15 22:25:00|10905|10903.7|10904|10903.1|10906|10904.7|10904|10903.1|39
1692138600000|2023-08-15 22:30:00|10904.3|10903.4|10904.5|10903.6|10905.3|10904.4|10904.1|10903.2|42
1692138900000|2023-08-15 22:35:00|10904.1|10903.2|10904.4|10903.5|10904.5|10903.6|10902.9|10902|43
1692139200000|2023-08-15 22:40:00|10904.3|10903.4|10903|10902.1|10904.3|10903.4|10902.9|10902|32
1692139500000|2023-08-15 22:45:00|10903.1|10902.2|10903.1|10902.2|10903.5|10902.6|10902.9|10902|26
1692139800000|2023-08-15 22:50:00|10903|10902.1|10903.9|10903|10904|10903.1|10902.9|10902|30
1692140100000|2023-08-15 22:55:00|10903.8|10902.9|10903.5|10902.6|10903.9|10903|10903.4|10902.5|17
1692140400000|2023-08-15 23:00:00|10903.6|10902.7|10903.7|10902.8|10903.8|10902.9|10902.9|10902|22
1692140700000|2023-08-15 23:05:00|10902.6|10901.7|10903.1|10902.2|10903.4|10902.7|10902.5|10901.6|29
1692141000000|2023-08-15 23:10:00|10903|10902.1|10903.9|10903|10904|10903.1|10903|10902.1|26
1692141300000|2023-08-15 23:15:00|10903.8|10902.9|10904.2|10903.3|10904.2|10903.5|10903.7|10902.8|22
1692141600000|2023-08-15 23:20:00|10903.8|10902.9|10904.8|10903.9|10904.8|10903.9|10903.4|10902.5|29
1692141900000|2023-08-15 23:25:00|10904.5|10903.6|10903.4|10902.5|10904.5|10903.6|10903.3|10902.4|20
1692142200000|2023-08-15 23:30:00|10903.3|10902.4|10903.2|10902.3|10903.3|10902.5|10902.2|10901.3|36
1692142500000|2023-08-15 23:35:00|10902.9|10902|10903.6|10903|10903.9|10903.1|10902.8|10902|36
1692142800000|2023-08-15 23:40:00|10903.7|10903.1|10904.4|10903.5|10904.7|10903.8|10903.7|10903|42
1692143100000|2023-08-15 23:45:00|10904.5|10903.6|10904.4|10903.5|10904.7|10903.8|10904.2|10903.3|22
1692143400000|2023-08-15 23:50:00|10904.3|10903.4|10904.7|10904.1|10905.3|10904.4|10904.3|10903.4|33
1692143700000|2023-08-15 23:55:00|10904.8|10904.2|10904.3|10903.4|10905.5|10904.7|10904.2|10903.3|37
1692144000000|2023-08-16 00:00:00|10904.4|10903.5|10901.9|10901|10904.4|10903.5|10901.9|10901|126
1692144300000|2023-08-16 00:05:00|10901.8|10900.9|10903.3|10902.4|10904.1|10903.2|10901.4|10900.5|93
1692144600000|2023-08-16 00:10:00|10903.4|10902.5|10904.8|10903.9|10904.9|10904|10902.9|10902|73
1692144900000|2023-08-16 00:15:00|10904.9|10904|10905.4|10904.5|10905.6|10904.7|10903.9|10903|111
1692145200000|2023-08-16 00:20:00|10905.5|10904.6|10904.9|10904|10905.9|10905|10904.5|10903.6|70
1692145500000|2023-08-16 00:25:00|10905|10904.1|10903.4|10902.5|10905.1|10904.2|10903.4|10902.5|43
1692145800000|2023-08-16 00:30:00|10903|10902.1|10901.4|10900.5|10904.2|10903.6|10901.1|10900.2|101
1692146100000|2023-08-16 00:35:00|10901.5|10900.6|10901.8|10901.2|10902.2|10901.6|10900.9|10900.2|57
1692146400000|2023-08-16 00:40:00|10901.9|10901|10902.6|10902|10902.8|10902.2|10899.8|10898.9|119
1692146700000|2023-08-16 00:45:00|10902.7|10902.1|10904.3|10903.4|10904.4|10903.5|10902.7|10901.8|86
1692147000000|2023-08-16 00:50:00|10904.4|10903.5|10902.7|10901.8|10904.5|10903.7|10901.9|10901|100
1692147300000|2023-08-16 00:55:00|10902.4|10901.5|10903.7|10902.8|10903.9|10903|10901.8|10900.9|124
1692147600000|2023-08-16 01:00:00|10903.4|10902.5|10902.1|10901.2|10904.6|10903.7|10902|10901.1|142
1692147900000|2023-08-16 01:05:00|10902|10901.1|10902.9|10902|10903.1|10902.2|10901.5|10900.6|137
1692148200000|2023-08-16 01:10:00|10902.8|10901.9|10902.2|10901.3|10903|10902.1|10901.3|10900.4|158
1692148500000|2023-08-16 01:15:00|10902.3|10901.4|10900.8|10899.9|10903.2|10902.3|10899.5|10898.6|266
1692148800000|2023-08-16 01:20:00|10900.9|10900|10904.4|10903.5|10905.5|10904.6|10900.9|10900|148
1692149100000|2023-08-16 01:25:00|10904.5|10903.6|10908.3|10907.4|10908.3|10907.4|10904.4|10903.5|110
1692149400000|2023-08-16 01:30:00|10908.4|10907.5|10909.3|10908.4|10911|10910.1|10908.3|10907.4|273
1692149700000|2023-08-16 01:35:00|10909.2|10908.3|10907.2|10906.6|10909.9|10909|10906.8|10905.9|245
1692150000000|2023-08-16 01:40:00|10907.3|10906.7|10909.7|10908.8|10910.7|10910|10906.4|10905.5|237
1692150300000|2023-08-16 01:45:00|10909.8|10908.9|10909|10908.4|10910|10909.1|10908.6|10907.8|149
1692150600000|2023-08-16 01:50:00|10908.8|10908.2|10911.8|10911.2|10911.9|10911.2|10907.9|10907|162
1692150900000|2023-08-16 01:55:00|10911.7|10911.1|10906.2|10905.3|10912.2|10911.6|10906|10905.1|189
1692151200000|2023-08-16 02:00:00|10906.1|10905.2|10906.2|10905.3|10907.8|10906.9|10905|10904.1|303
1692151500000|2023-08-16 02:05:00|10906.3|10905.4|10909.2|10908.6|10909.4|10908.6|10905.2|10904.3|182
1692151800000|2023-08-16 02:10:00|10909.3|10908.7|10909.9|10909.3|10910.4|10909.5|10907.5|10906.9|168
1692152100000|2023-08-16 02:15:00|10910|10909.4|10909.1|10908.2|10911.5|10910.6|10908.8|10908|151
1692152400000|2023-08-16 02:20:00|10908.9|10908|10907.8|10906.9|10909|10908.1|10907.2|10906.3|89
1692152700000|2023-08-16 02:25:00|10907.9|10907|10907.6|10906.7|10908.8|10907.9|10907.6|10906.7|95
1692153000000|2023-08-16 02:30:00|10907.5|10906.6|10906.2|10905.3|10908.5|10907.6|10906.1|10905.2|138
1692153300000|2023-08-16 02:35:00|10906.3|10905.4|10907.3|10906.4|10907.5|10906.6|10906.3|10905.4|118
1692153600000|2023-08-16 02:40:00|10907.4|10906.5|10906.4|10905.5|10907.5|10906.6|10906|10905.1|88
1692153900000|2023-08-16 02:45:00|10906.5|10905.6|10906.4|10905.5|10907.5|10906.6|10905.8|10905.1|105
1692154200000|2023-08-16 02:50:00|10906.3|10905.4|10907.1|10906.2|10907.2|10906.3|10905.9|10905|68
1692154500000|2023-08-16 02:55:00|10907|10906.1|10905.1|10904.2|10907.1|10906.2|10905|10904.1|80
1692154800000|2023-08-16 03:00:00|10905|10904.1|10905.5|10904.6|10906.9|10906|10904.6|10903.7|96
1692155100000|2023-08-16 03:05:00|10905.6|10904.7|10907|10906.1|10909.2|10908.3|10905.4|10904.5|154
1692155400000|2023-08-16 03:10:00|10907.1|10906.5|10908.8|10908.2|10908.9|10908.3|10907.1|10906.5|123
1692155700000|2023-08-16 03:15:00|10908.7|10908.1|10910|10909.1|10910.9|10910|10908.7|10907.8|125
1692156000000|2023-08-16 03:20:00|10909.8|10909.2|10910|10909.4|10910.3|10909.7|10909.1|10908.3|75
1692156300000|2023-08-16 03:25:00|10909.9|10909.3|10908.8|10907.9|10909.9|10909.3|10908|10907.1|131
1692156600000|2023-08-16 03:30:00|10908.9|10908|10906.9|10906|10909|10908.2|10906.7|10906|87
1692156900000|2023-08-16 03:35:00|10907|10906.1|10907.8|10906.9|10907.8|10906.9|10906.4|10905.5|77
1692157200000|2023-08-16 03:40:00|10907.6|10906.7|10907.6|10906.7|10908.1|10907.2|10906.8|10905.9|84
1692157500000|2023-08-16 03:45:00|10907.5|10906.6|10907.6|10907|10908.2|10907.3|10907|10906.1|76
1692157800000|2023-08-16 03:50:00|10907.7|10906.8|10907.1|10906.2|10907.7|10906.8|10907|10906.1|91
1692158100000|2023-08-16 03:55:00|10906.9|10906.3|10906.9|10906.3|10907.6|10906.7|10906.9|10906.1|44
1692158400000|2023-08-16 04:00:00|10907.1|10906.2|10909.2|10908.3|10909.2|10908.3|10906.6|10905.7|109
1692158700000|2023-08-16 04:05:00|10909.1|10908.2|10909.6|10908.7|10910.1|10909.2|10909.1|10908.2|58
1692159000000|2023-08-16 04:10:00|10909.7|10908.8|10909.6|10908.7|10910.5|10909.6|10909.1|10908.2|79
1692159300000|2023-08-16 04:15:00|10909.8|10908.9|10909.4|10908.5|10910|10909.1|10908.9|10908.1|57
1692159600000|2023-08-16 04:20:00|10909.5|10908.6|10908.2|10907.3|10909.5|10908.6|10908.2|10907.3|51
1692159900000|2023-08-16 04:25:00|10908.3|10907.4|10908.2|10907.3|10909.4|10908.5|10908|10907.1|53
1692160200000|2023-08-16 04:30:00|10908.1|10907.2|10908.9|10908|10909.1|10908.2|10908.1|10907.2|55
1692160500000|2023-08-16 04:35:00|10909.3|10908.4|10908.6|10907.7|10909.5|10908.6|10908.2|10907.3|42
1692160800000|2023-08-16 04:40:00|10908.5|10907.6|10909|10908.1|10909.2|10908.3|10908.3|10907.4|84
1692161100000|2023-08-16 04:45:00|10908.9|10908|10909.2|10908.3|10909.8|10908.9|10908|10907.2|43
1692161400000|2023-08-16 04:50:00|10909.3|10908.4|10912.4|10911.5|10912.4|10911.5|10909.3|10908.4|51
1692161700000|2023-08-16 04:55:00|10912.2|10911.6|10913.9|10913|10914|10913.1|10912.2|10911.6|52
1692162000000|2023-08-16 05:00:00|10914|10913.1|10915.8|10914.9|10917.2|10916.3|10913.5|10912.6|157
1692162300000|2023-08-16 05:05:00|10915.7|10914.8|10916.6|10915.7|10918.7|10917.8|10915|10914.1|137
1692162600000|2023-08-16 05:10:00|10916.5|10915.6|10914.5|10913.6|10916.9|10916|10914.4|10913.5|101
1692162900000|2023-08-16 05:15:00|10914.2|10913.3|10914.5|10913.9|10914.7|10913.9|10913.3|10912.6|87
1692163200000|2023-08-16 05:20:00|10914.6|10913.7|10914.7|10914.1|10914.8|10914.2|10913.4|10912.5|98
1692163500000|2023-08-16 05:25:00|10914.6|10914|10916.3|10915.4|10917|10916.1|10914.2|10913.6|132
1692163800000|2023-08-16 05:30:00|10916.4|10915.5|10916.5|10915.6|10918.1|10917.2|10916.3|10915.4|121
1692164100000|2023-08-16 05:35:00|10916.4|10915.5|10915.9|10915|10916.8|10915.9|10915.5|10914.6|86
1692164400000|2023-08-16 05:40:00|10915.8|10914.9|10915.9|10915|10915.9|10915.3|10914.4|10913.8|77
1692164700000|2023-08-16 05:45:00|10915.8|10915.2|10913.3|10912.4|10917.3|10916.4|10913.3|10912.4|133
1692165000000|2023-08-16 05:50:00|10913.1|10912.2|10914|10913.1|10914.2|10913.3|10912.2|10911.3|123
1692165300000|2023-08-16 05:55:00|10913.8|10912.9|10916.5|10915.6|10916.9|10916.3|10913.8|10912.9|214
1692165600000|2023-08-16 06:00:00|10916.6|10915.7|10915.6|10914.7|10919.9|10919|10913|10912.1|489
1692165900000|2023-08-16 06:05:00|10915.7|10914.8|10912|10911.1|10915.8|10914.9|10911.5|10910.6|279
1692166200000|2023-08-16 06:10:00|10911.9|10911|10914.8|10914.2|10915.9|10915.3|10911.1|10910.2|285
1692166500000|2023-08-16 06:15:00|10914.6|10914|10917.6|10917|10919.4|10918.6|10914.4|10913.8|256
1692166800000|2023-08-16 06:20:00|10917.5|10916.9|10920.2|10919.3|10920.3|10919.5|10916.3|10915.6|233
1692167100000|2023-08-16 06:25:00|10920.4|10919.5|10927.6|10927|10927.6|10927|10920.1|10919.2|295
1692167400000|2023-08-16 06:30:00|10927.5|10926.9|10924.2|10923.3|10927.9|10927|10922.1|10921.5|305
1692167700000|2023-08-16 06:35:00|10924|10923.1|10924.7|10923.8|10925.9|10925|10923.1|10922.3|270
1692168000000|2023-08-16 06:40:00|10924.6|10923.7|10924.9|10924.3|10925.2|10924.6|10921.4|10920.6|206
1692168300000|2023-08-16 06:45:00|10924.7|10924.1|10920.8|10919.9|10926.2|10925.6|10920.6|10919.7|212
1692168600000|2023-08-16 06:50:00|10920.9|10920|10920.8|10919.9|10921.6|10920.7|10919.5|10918.9|137
1692168900000|2023-08-16 06:55:00|10920.7|10919.8|10919.8|10918.9|10920.9|10920|10918.8|10917.9|186
1692169200000|2023-08-16 07:00:00|10919.6|10918.7|10924.3|10923.4|10924.8|10923.9|10917|10916.4|426
1692169500000|2023-08-16 07:05:00|10924.2|10923.3|10921.2|10920.6|10924.3|10923.4|10920.6|10920|258
1692169800000|2023-08-16 07:10:00|10920.8|10920.2|10920.1|10919.5|10922.3|10921.7|10918.7|10918.1|215
1692170100000|2023-08-16 07:15:00|10919.9|10919.3|10925.5|10924.9|10925.7|10925.1|10919.2|10918.4|275
1692170400000|2023-08-16 07:20:00|10925.3|10924.7|10924|10923.4|10926.1|10925.5|10922.9|10922|206
1692170700000|2023-08-16 07:25:00|10924.1|10923.5|10919.7|10918.8|10924.1|10923.5|10919.7|10918.8|248
1692171000000|2023-08-16 07:30:00|10919.5|10918.6|10921.4|10920.8|10921.7|10921.1|10917.9|10917.3|241
1692171300000|2023-08-16 07:35:00|10921.3|10920.7|10921.7|10921.1|10924|10923.4|10920.5|10919.9|176
1692171600000|2023-08-16 07:40:00|10921.6|10921|10923.8|10923.2|10924.7|10924.1|10921.6|10921|215
1692171900000|2023-08-16 07:45:00|10924.1|10923.5|10924.5|10923.6|10927|10926.1|10922.8|10922.2|282
1692172200000|2023-08-16 07:50:00|10924.4|10923.5|10922.6|10922|10925.6|10924.7|10921.3|10920.7|208
1692172500000|2023-08-16 07:55:00|10922.4|10921.8|10923.8|10923.2|10927.1|10926.5|10922.3|10921.7|241
1692172800000|2023-08-16 08:00:00|10923.4|10922.8|10923.6|10923|10925.1|10924.5|10922.9|10922.3|260
1692173100000|2023-08-16 08:05:00|10923.5|10922.9|10924.5|10923.9|10925.8|10925.2|10923.2|10922.6|264
1692173400000|2023-08-16 08:10:00|10924.2|10923.6|10927.2|10926.6|10929.2|10928.6|10923.4|10922.8|277
1692173700000|2023-08-16 08:15:00|10927|10926.4|10926|10925.4|10928.5|10927.9|10925.2|10924.3|200
1692174000000|2023-08-16 08:20:00|10925.9|10925.3|10927.3|10926.7|10928.4|10927.8|10925.9|10925.3|171
1692174300000|2023-08-16 08:25:00|10927.2|10926.6|10929.6|10929|10931|10930.4|10926.9|10926.3|251
1692174600000|2023-08-16 08:30:00|10929.5|10928.9|10933.8|10932.9|10934.9|10934.3|10929.4|10928.8|280
1692174900000|2023-08-16 08:35:00|10933.7|10932.8|10931|10930.1|10934.4|10933.8|10930.3|10929.4|267
1692175200000|2023-08-16 08:40:00|10931.1|10930.2|10928.7|10928.1|10931.1|10930.2|10927.2|10926.6|220
1692175500000|2023-08-16 08:45:00|10928.9|10928.3|10927.7|10927.1|10929.2|10928.6|10927.5|10926.6|147
1692175800000|2023-08-16 08:50:00|10927.5|10926.9|10928.5|10927.9|10929.7|10929.1|10927.3|10926.7|154
1692176100000|2023-08-16 08:55:00|10928.3|10927.7|10928.6|10927.7|10929.6|10929|10928|10927.3|140
1692176400000|2023-08-16 09:00:00|10928.5|10927.6|10930.7|10930.1|10930.8|10930.2|10927.5|10926.9|172
1692176700000|2023-08-16 09:05:00|10930.6|10930|10929.6|10929|10930.6|10930|10927.1|10926.4|200
1692177000000|2023-08-16 09:10:00|10929.7|10929.1|10932.1|10931.2|10932.1|10931.2|10928.4|10927.5|164
1692177300000|2023-08-16 09:15:00|10932|10931.1|10932.1|10931.2|10933.1|10932.3|10929.8|10929.2|163
1692177600000|2023-08-16 09:20:00|10932.2|10931.3|10929.9|10929.3|10933|10932.1|10928.9|10928.3|200
1692177900000|2023-08-16 09:25:00|10929.7|10929.1|10928.3|10927.4|10930.7|10930.1|10927.8|10926.9|134
1692178200000|2023-08-16 09:30:00|10928.2|10927.6|10929.1|10928.5|10929.4|10928.8|10927.3|10926.7|153
1692178500000|2023-08-16 09:35:00|10929|10928.4|10928.4|10927.8|10931|10930.4|10928.3|10927.7|168
1692178800000|2023-08-16 09:40:00|10928.6|10928|10925.3|10924.4|10928.9|10928|10924.7|10924.1|161
1692179100000|2023-08-16 09:45:00|10925.2|10924.3|10923.1|10922.5|10926.6|10925.7|10922.3|10921.6|203
1692179400000|2023-08-16 09:50:00|10923.2|10922.6|10923.2|10922.3|10923.7|10922.8|10921.4|10920.5|168
1692179700000|2023-08-16 09:55:00|10923.1|10922.2|10926.7|10926.1|10926.7|10926.1|10923.1|10922.2|217
1692180000000|2023-08-16 10:00:00|10926.8|10926.2|10925.1|10924.5|10927.1|10926.5|10924.8|10924.2|183
1692180300000|2023-08-16 10:05:00|10925|10924.4|10924.9|10924.3|10925.8|10925.2|10923|10922.4|165
1692180600000|2023-08-16 10:10:00|10924.8|10924.2|10922.5|10921.9|10926.4|10925.8|10922.5|10921.9|104
1692180900000|2023-08-16 10:15:00|10922.3|10921.7|10923.9|10923.3|10924.4|10923.8|10920|10919.4|153
1692181200000|2023-08-16 10:20:00|10924|10923.4|10922.4|10921.8|10924.5|10923.9|10920|10919.3|203
1692181500000|2023-08-16 10:25:00|10922.3|10921.7|10922.1|10921.5|10925|10924.4|10920|10919.4|228
1692181800000|2023-08-16 10:30:00|10922|10921.4|10921.6|10921|10923|10922.4|10920|10919.4|200
1692182100000|2023-08-16 10:35:00|10921.7|10921.1|10918.8|10918.2|10922.1|10921.2|10918.4|10917.7|148
1692182400000|2023-08-16 10:40:00|10918.9|10918.3|10918.4|10917.5|10920.3|10919.7|10917.8|10917.2|193
1692182700000|2023-08-16 10:45:00|10918.3|10917.4|10918.1|10917.5|10918.9|10918.3|10916.3|10915.7|197
1692183000000|2023-08-16 10:50:00|10918|10917.4|10920.4|10919.8|10921.6|10921|10916.3|10915.7|183
1692183300000|2023-08-16 10:55:00|10920.3|10919.7|10918.8|10917.9|10920.6|10920|10917.7|10917.1|181
1692183600000|2023-08-16 11:00:00|10918.9|10918|10918|10917.4|10919.6|10919|10917.3|10916.7|195
1692183900000|2023-08-16 11:05:00|10917.7|10917.1|10916.7|10916.1|10919.9|10919.3|10916.7|10916.1|122
1692184200000|2023-08-16 11:10:00|10916.8|10916.2|10916.3|10915.7|10917.3|10916.6|10915.8|10915|137
1692184500000|2023-08-16 11:15:00|10916.4|10915.8|10916.6|10916|10917.8|10917.2|10915.3|10914.7|172
1692184800000|2023-08-16 11:20:00|10916.3|10915.7|10916|10915.4|10917.7|10917.1|10915.8|10915.2|157
1692185100000|2023-08-16 11:25:00|10916.1|10915.5|10917.4|10916.8|10918.3|10917.7|10915.9|10915.2|138
1692185400000|2023-08-16 11:30:00|10917.5|10916.9|10917.6|10917|10918.2|10917.6|10916.8|10915.9|184
1692185700000|2023-08-16 11:35:00|10917.8|10917.2|10916.1|10915.5|10919.3|10918.4|10916.1|10915.5|134
1692186000000|2023-08-16 11:40:00|10915.8|10915.2|10909.3|10908.4|10916.3|10915.7|10907.4|10906.5|222
1692186300000|2023-08-16 11:45:00|10909.2|10908.3|10910.9|10910.3|10911.2|10910.6|10907.1|10906.2|150
1692186600000|2023-08-16 11:50:00|10910.8|10910.2|10913.7|10913.1|10914.1|10913.2|10910.7|10909.9|163
1692186900000|2023-08-16 11:55:00|10913.8|10913.2|10913.5|10912.9|10915.8|10915.2|10913.4|10912.8|154
1692187200000|2023-08-16 12:00:00|10913.4|10912.8|10916.5|10915.9|10917.7|10917.1|10912.4|10911.7|277
1692187500000|2023-08-16 12:05:00|10916.4|10915.8|10916.4|10915.5|10918.5|10917.9|10915.4|10914.8|254
1692187800000|2023-08-16 12:10:00|10916.2|10915.6|10911.4|10910.8|10916.3|10915.7|10910.8|10910.2|199
1692188100000|2023-08-16 12:15:00|10911.3|10910.7|10913|10912.4|10913.7|10913.1|10910.3|10909.7|175
1692188400000|2023-08-16 12:20:00|10912.5|10911.9|10907.4|10906.8|10912.5|10911.9|10906.4|10905.8|376
1692188700000|2023-08-16 12:25:00|10907.3|10906.7|10909.2|10907.9|10909.5|10908.6|10906.5|10905.9|307
1692189000000|2023-08-16 12:30:00|10909|10907.8|10913.8|10912.9|10914|10913.2|10905.6|10904.7|450
1692189300000|2023-08-16 12:35:00|10913.5|10912.6|10910.5|10909.9|10916.5|10915.6|10909.1|10908.5|367
1692189600000|2023-08-16 12:40:00|10910.3|10909.7|10907.3|10906.7|10910.4|10909.8|10905.8|10905.2|327
1692189900000|2023-08-16 12:45:00|10907.2|10906.6|10906|10905.4|10910.8|10910.2|10905.9|10905|303
1692190200000|2023-08-16 12:50:00|10905.9|10905.3|10908.8|10908.2|10909|10908.3|10903.7|10903.1|371
1692190500000|2023-08-16 12:55:00|10908.7|10908.1|10902.7|10901.8|10910.2|10909.6|10902.7|10901.8|372
1692190800000|2023-08-16 13:00:00|10902.3|10901.4|10906.6|10906|10906.8|10906.2|10898.8|10897.9|374
1692191100000|2023-08-16 13:05:00|10906.5|10905.9|10907.5|10906.6|10911|10910.4|10906.2|10905.6|330
1692191400000|2023-08-16 13:10:00|10907.4|10906.5|10904.6|10903.7|10908.3|10907.7|10903.5|10902.6|264
1692191700000|2023-08-16 13:15:00|10904.9|10904|10901.6|10900.7|10906.2|10905.6|10897.9|10897|645
1692192000000|2023-08-16 13:20:00|10901.5|10900.6|10903.4|10902.5|10903.7|10902.8|10896.3|10895.4|389
1692192300000|2023-08-16 13:25:00|10903.2|10902.3|10908.9|10908|10909.1|10908.2|10902.7|10902|412
1692192600000|2023-08-16 13:30:00|10908.7|10907.8|10912|10911.4|10914.1|10913.2|10908.2|10907.3|571
1692192900000|2023-08-16 13:35:00|10911.9|10911.3|10919.8|10919.2|10923.6|10923|10910.8|10909.9|751
1692193200000|2023-08-16 13:40:00|10919.9|10919|10917.9|10917|10920|10919.4|10915.8|10914.9|515
1692193500000|2023-08-16 13:45:00|10917.6|10917.1|10920.5|10919.9|10922.7|10921.8|10916.2|10915.4|459
1692193800000|2023-08-16 13:50:00|10920.6|10920|10915.2|10914.6|10921.4|10920.5|10914.7|10914.1|476
1692194100000|2023-08-16 13:55:00|10915.1|10914.5|10909.1|10908.5|10915.1|10914.5|10909|10908.4|497
1692194400000|2023-08-16 14:00:00|10909|10908.4|10914.6|10914|10916.1|10915.5|10907.1|10906.5|493
1692194700000|2023-08-16 14:05:00|10914.2|10913.6|10918.3|10917.4|10923.6|10923|10914.1|10913.5|535
1692195000000|2023-08-16 14:10:00|10918.4|10917.5|10919.6|10919|10922.6|10922|10917.8|10917.2|522
1692195300000|2023-08-16 14:15:00|10919.5|10918.9|10921.8|10921.2|10923.7|10923.1|10919.2|10918.6|507
1692195600000|2023-08-16 14:20:00|10921.9|10921.3|10919.1|10918.2|10922.8|10922.2|10918.4|10917.5|386
1692195900000|2023-08-16 14:25:00|10919.6|10918.5|10915.9|10915|10919.7|10918.9|10915.6|10915|403
1692196200000|2023-08-16 14:30:00|10915.8|10914.9|10909.3|10908.7|10916.4|10915.8|10909.3|10908.6|380
1692196500000|2023-08-16 14:35:00|10909.4|10908.8|10906.9|10906.3|10910.4|10909.8|10904.3|10903.7|375
1692196800000|2023-08-16 14:40:00|10907|10906.4|10906.1|10905.5|10908.7|10908.1|10903.7|10903.1|380
1692197100000|2023-08-16 14:45:00|10906|10905.4|10901.2|10900.6|10906.1|10905.5|10896.7|10896.1|521
1692197400000|2023-08-16 14:50:00|10901.1|10900.5|10904.2|10903.6|10905.7|10904.9|10899.6|10899|415
1692197700000|2023-08-16 14:55:00|10904.1|10903.5|10907.1|10906.5|10908.2|10907.6|10900.9|10900.3|431
1692198000000|2023-08-16 15:00:00|10907.2|10906.3|10911.8|10910.9|10911.9|10911.1|10905.8|10905.1|414
1692198300000|2023-08-16 15:05:00|10911.9|10911|10909.2|10908.6|10913|10912.1|10907.8|10906.9|302
1692198600000|2023-08-16 15:10:00|10909.3|10908.7|10909.2|10908.6|10910.9|10910.1|10906.8|10905.9|351
1692198900000|2023-08-16 15:15:00|10909.4|10908.8|10907.7|10907.1|10911.2|10910.6|10906.2|10905.6|274
1692199200000|2023-08-16 15:20:00|10907.5|10906.9|10908.9|10908.3|10909|10908.4|10904.6|10904|253
1692199500000|2023-08-16 15:25:00|10909.1|10908.5|10907.2|10906.6|10909.1|10908.5|10905.1|10904.5|168
1692199800000|2023-08-16 15:30:00|10907.3|10906.7|10906.3|10905.7|10907.3|10906.7|10904.4|10903.8|130
1692200100000|2023-08-16 15:35:00|10906.4|10905.8|10905.5|10904.9|10906.5|10905.9|10904.6|10903.8|196
1692200400000|2023-08-16 15:40:00|10905.7|10905.1|10901.8|10901.2|10905.7|10905.1|10901|10900.4|167
1692200700000|2023-08-16 15:45:00|10901.7|10901.1|10900.1|10899.5|10902.4|10901.8|10897|10896.4|271
1692201000000|2023-08-16 15:50:00|10900|10899.4|10903.2|10902.6|10904.6|10904|10900|10899.4|277
1692201300000|2023-08-16 15:55:00|10903.3|10902.7|10903.2|10902.6|10905.3|10904.7|10901.3|10900.7|230
1692201600000|2023-08-16 16:00:00|10903.1|10902.5|10901.8|10901.2|10905.1|10904.5|10901.4|10900.8|213
1692201900000|2023-08-16 16:05:00|10901.9|10901.3|10898|10897.1|10902.8|10902.2|10896.5|10895.9|189
1692202200000|2023-08-16 16:10:00|10897.9|10897|10895.2|10894.6|10899.4|10898.8|10894.3|10893.7|206
1692202500000|2023-08-16 16:15:00|10895.3|10894.7|10894.3|10893.7|10895.3|10894.7|10891.5|10890.9|206
1692202800000|2023-08-16 16:20:00|10894.4|10893.8|10892.6|10892|10894.5|10893.9|10891.3|10890.7|173
1692203100000|2023-08-16 16:25:00|10892.5|10891.9|10889.3|10888.7|10892.5|10891.9|10888.7|10888.1|134
1692203400000|2023-08-16 16:30:00|10889.2|10888.6|10889.5|10888.9|10891.2|10890.5|10887.8|10887.1|183
1692203700000|2023-08-16 16:35:00|10889.4|10888.8|10891.1|10890.2|10892.5|10891.6|10888.8|10888.2|173
1692204000000|2023-08-16 16:40:00|10891|10890.1|10890.9|10890.3|10893.1|10892.4|10889.7|10889.1|156
1692204300000|2023-08-16 16:45:00|10890.8|10890.2|10891.1|10890.2|10892|10891.1|10890.7|10889.9|112
1692204600000|2023-08-16 16:50:00|10891|10890.1|10888.8|10887.9|10891|10890.4|10888.6|10887.7|156
1692204900000|2023-08-16 16:55:00|10889|10888.1|10887.3|10886.4|10889.3|10888.4|10886.5|10885.9|149
1692205200000|2023-08-16 17:00:00|10887.5|10886.6|10887.7|10887.1|10888.3|10887.5|10885.7|10885|160
1692205500000|2023-08-16 17:05:00|10887.6|10887|10885.8|10885.2|10887.8|10887.2|10884.1|10883.5|132
1692205800000|2023-08-16 17:10:00|10886.2|10885.6|10890|10889.1|10891|10890.4|10885.9|10885.3|156
1692206100000|2023-08-16 17:15:00|10889.9|10889|10888.4|10887.8|10891.3|10890.5|10888.4|10887.8|141
1692206400000|2023-08-16 17:20:00|10888.5|10887.9|10888.5|10887.9|10890|10889.4|10887.3|10886.7|125
1692206700000|2023-08-16 17:25:00|10888.4|10887.8|10886|10885.1|10888.9|10888.3|10885.5|10884.9|168
1692207000000|2023-08-16 17:30:00|10885.9|10885|10886.9|10886.3|10888|10887.2|10885.3|10884.7|150
1692207300000|2023-08-16 17:35:00|10886.8|10886.2|10885.6|10885|10886.9|10886.3|10885|10884.4|203
1692207600000|2023-08-16 17:40:00|10885.7|10885.1|10888.8|10888.2|10890.5|10889.9|10885.4|10884.8|191
1692207900000|2023-08-16 17:45:00|10888.9|10888.3|10890.3|10889.7|10892.3|10891.7|10888.1|10887.5|150
1692208200000|2023-08-16 17:50:00|10890.4|10889.8|10889.1|10888.5|10890.7|10890.1|10888.3|10887.7|149
1692208500000|2023-08-16 17:55:00|10889|10888.4|10894|10889.3|10894.2|10890.9|10889|10888.4|219
1692208800000|2023-08-16 18:00:00|10894.1|10889.8|10883.4|10882.8|10894.3|10891.3|10880.2|10879.3|623
1692209100000|2023-08-16 18:05:00|10883.5|10882.9|10881.2|10880.6|10887.3|10886.4|10880.9|10880.3|423
1692209400000|2023-08-16 18:10:00|10881.6|10881|10883.7|10883.1|10885.1|10884.2|10877.7|10877.1|449
1692209700000|2023-08-16 18:15:00|10883.8|10882.9|10888.8|10888.2|10890.7|10890.1|10883|10882.1|346
1692210000000|2023-08-16 18:20:00|10889|10888.4|10895.4|10894.8|10900.9|10900|10888.9|10888|577
1692210300000|2023-08-16 18:25:00|10895.5|10894.9|10895.7|10894.8|10897.6|10896.9|10891.1|10890.2|395
1692210600000|2023-08-16 18:30:00|10895.4|10894.5|10898.6|10897.7|10900.1|10899.3|10895.2|10894.3|359
1692210900000|2023-08-16 18:35:00|10898.5|10897.6|10896.1|10895.5|10899.4|10898.5|10894.9|10894.3|277
1692211200000|2023-08-16 18:40:00|10896.3|10895.4|10892.8|10892.2|10896.7|10895.8|10890.6|10890|317
1692211500000|2023-08-16 18:45:00|10892.9|10892.3|10886.1|10885.5|10894.2|10893.3|10885.8|10885.2|247
1692211800000|2023-08-16 18:50:00|10885.9|10885.3|10883.5|10882.9|10885.9|10885.3|10881.6|10881|286
1692212100000|2023-08-16 18:55:00|10883.4|10882.8|10881.1|10880.5|10883.4|10882.8|10879.4|10878.8|282
1692212400000|2023-08-16 19:00:00|10881.2|10880.6|10879.9|10879|10881.3|10880.7|10878.4|10877.7|310
1692212700000|2023-08-16 19:05:00|10879.8|10878.9|10877.2|10876.6|10879.9|10879.3|10876.5|10875.6|242
1692213000000|2023-08-16 19:10:00|10877.3|10876.7|10875.4|10874.8|10877.4|10876.7|10874|10873.2|305
1692213300000|2023-08-16 19:15:00|10875.3|10874.7|10873.2|10872.6|10875.5|10874.9|10871.8|10871.2|258
1692213600000|2023-08-16 19:20:00|10873.3|10872.7|10873.4|10872.8|10875.9|10875.3|10872.3|10871.7|301
1692213900000|2023-08-16 19:25:00|10873.5|10872.9|10872.9|10872.3|10875.9|10875.3|10872.4|10871.8|229
1692214200000|2023-08-16 19:30:00|10873.3|10872.7|10877.8|10877.2|10878.3|10877.7|10873|10872.4|189
1692214500000|2023-08-16 19:35:00|10877.9|10877.3|10875.1|10874.5|10878.9|10878.2|10873.8|10873.2|186
1692214800000|2023-08-16 19:40:00|10875.2|10874.6|10874.8|10874.2|10876|10875.4|10873.8|10873.2|134
1692215100000|2023-08-16 19:45:00|10874.7|10874.1|10875.8|10875.2|10877|10876.4|10874.7|10874.1|139
1692215400000|2023-08-16 19:50:00|10875.9|10875.3|10874.4|10873.8|10876|10875.4|10873.9|10873.3|162
1692215700000|2023-08-16 19:55:00|10874.3|10873.7|10874.9|10874|10875.9|10875.3|10874|10873.1|147
1692216000000|2023-08-16 20:00:00|10875|10874.1|10876.7|10876.1|10876.7|10876.1|10874.8|10873.9|117
1692216300000|2023-08-16 20:05:00|10876.6|10876|10876.3|10875.4|10877.5|10876.9|10876.1|10875.4|127
1692216600000|2023-08-16 20:10:00|10876.4|10875.5|10876.3|10875.4|10876.8|10875.9|10875.9|10875|103
1692216900000|2023-08-16 20:15:00|10876.2|10875.3|10876.2|10875.6|10876.6|10875.7|10875.9|10875.1|66
1692217200000|2023-08-16 20:20:00|10876.1|10875.5|10876|10875.1|10876.8|10875.9|10875.7|10875.1|37
1692217500000|2023-08-16 20:25:00|10876.1|10875.2|10877.7|10876.8|10877.8|10877.1|10876|10875.1|76
1692217800000|2023-08-16 20:30:00|10877.5|10876.6|10877|10876.1|10877.7|10876.8|10876.8|10875.9|66
1692218100000|2023-08-16 20:35:00|10876.9|10876|10878|10877.1|10878|10877.1|10876.8|10875.9|24
1692218400000|2023-08-16 20:40:00|10877.9|10877|10879.4|10878.5|10879.8|10878.9|10877.9|10877|49
1692218700000|2023-08-16 20:45:00|10879.5|10878.6|10879.2|10878.3|10880.1|10879.2|10879.2|10878.3|51
1692219000000|2023-08-16 20:50:00|10879.3|10878.2|10879.9|10879|10880.4|10879.5|10879|10878.1|117
1692219300000|2023-08-16 20:55:00|10880.2|10878.7|10881.1|10877.2|10881.5|10878.7|10879.8|10876.8|159
1692219600000|2023-08-16 21:00:00|10881.7|10875.1|10883.3|10876.7|10885.2|10878.6|10880.3|10873.7|8
1692219900000|2023-08-16 21:05:00|10884.7|10878.1|10877.7|10871.1|10884.7|10878.1|10877.3|10870.7|21
1692220200000|2023-08-16 21:10:00|10878.2|10871.6|10880.5|10873.9|10880.5|10873.9|10877.7|10871.1|13
1692220500000|2023-08-16 21:15:00|10880.1|10873.5|10880.4|10873.8|10882.1|10875.5|10880.1|10873.5|20
1692220800000|2023-08-16 21:20:00|10880.3|10873.7|10881.6|10875|10882.3|10875.7|10880.3|10873.7|26
1692221100000|2023-08-16 21:25:00|10881.5|10874.9|10880.9|10874.3|10882.2|10875.6|10880.3|10873.7|27
1692221400000|2023-08-16 21:30:00|10880.8|10874.2|10880.7|10874.1|10880.8|10874.2|10880.5|10873.9|7
1692221700000|2023-08-16 21:35:00|10880.8|10874.2|10884.5|10877.9|10884.6|10878|10879.4|10872.8|37
1692222000000|2023-08-16 21:40:00|10884.4|10877.8|10884.6|10878|10885.1|10878.5|10884.4|10877.8|19
1692222300000|2023-08-16 21:45:00|10884.5|10877.9|10884.1|10878.6|10884.6|10878.6|10884.1|10877.6|21
1692222600000|2023-08-16 21:50:00|10884.6|10878|10884.8|10878.9|10885.9|10879.3|10884.5|10877.9|26
1692222900000|2023-08-16 21:55:00|10884.9|10878.8|10885.2|10880|10886.2|10880.2|10884.8|10878.8|37
1692223200000|2023-08-16 22:00:00|10885.4|10880.1|10881.9|10880|10885.4|10880.5|10881.2|10878.6|113
1692223500000|2023-08-16 22:05:00|10881.6|10880.3|10882.2|10881.3|10882.4|10881.3|10881.4|10880.3|35
1692223800000|2023-08-16 22:10:00|10882.4|10881.2|10883.7|10882.8|10884|10882.9|10882.3|10881.2|68
1692224100000|2023-08-16 22:15:00|10883.5|10882.6|10881.5|10880.6|10883.5|10882.6|10881.3|10880.4|54
1692224400000|2023-08-16 22:20:00|10881.4|10880.5|10882.5|10881.6|10882.8|10881.9|10881.3|10880.4|44
1692224700000|2023-08-16 22:25:00|10882.4|10881.5|10882.4|10881.5|10882.5|10881.6|10881.6|10880.7|26
1692225000000|2023-08-16 22:30:00|10882.3|10881.4|10882|10881.1|10882.4|10881.5|10881.7|10880.8|31
1692225300000|2023-08-16 22:35:00|10881.8|10880.9|10880.7|10879.8|10881.8|10880.9|10880.6|10879.7|41
1692225600000|2023-08-16 22:40:00|10880.3|10879.4|10881.2|10880.3|10881.2|10880.3|10880.2|10879.3|15
1692225900000|2023-08-16 22:45:00|10881.3|10880.4|10881.1|10880.2|10881.5|10880.6|10880.7|10879.8|36
1692226200000|2023-08-16 22:50:00|10881.3|10880.4|10880.8|10879.9|10881.3|10880.4|10880.7|10879.8|24
1692226500000|2023-08-16 22:55:00|10880.7|10879.8|10879.8|10878.9|10880.7|10879.8|10879.8|10878.9|9
1692226800000|2023-08-16 23:00:00|10879.9|10879|10878.1|10877.2|10879.9|10879|10877.6|10876.7|47
1692227100000|2023-08-16 23:05:00|10878.2|10877.3|10878.7|10877.8|10878.7|10877.8|10877.8|10876.9|32
1692227400000|2023-08-16 23:10:00|10878.6|10877.7|10878.4|10877.5|10879|10878.1|10878.2|10877.3|33
1692227700000|2023-08-16 23:15:00|10878.3|10877.4|10880.4|10879.5|10880.4|10879.5|10878.3|10877.4|31
1692228000000|2023-08-16 23:20:00|10880.2|10879.3|10879.9|10879|10880.2|10879.3|10879.5|10878.6|29
1692228300000|2023-08-16 23:25:00|10879.8|10879.2|10878.8|10877.9|10879.8|10879.2|10878.8|10877.9|21
1692228600000|2023-08-16 23:30:00|10878.7|10878.1|10878.3|10877.4|10879.2|10878.3|10878.2|10877.4|30
1692228900000|2023-08-16 23:35:00|10878.2|10877.6|10875.8|10874.9|10878.4|10877.6|10875.4|10874.5|51
1692229200000|2023-08-16 23:40:00|10875.9|10875|10875.4|10874.5|10875.9|10875.1|10873.9|10873|37
1692229500000|2023-08-16 23:45:00|10875.6|10874.7|10876.9|10876|10877.4|10876.5|10875.5|10874.6|43
1692229800000|2023-08-16 23:50:00|10876.8|10875.9|10876.2|10875.6|10876.9|10876|10875.9|10875|40
1692230100000|2023-08-16 23:55:00|10876.3|10875.7|10875|10874.1|10876.3|10875.7|10874.7|10873.8|46
1692230400000|2023-08-17 00:00:00|10875.1|10874.2|10871.9|10871|10875.4|10874.5|10870.8|10869.9|180
1692230700000|2023-08-17 00:05:00|10872|10871.1|10870.4|10869.5|10872.1|10871.2|10869.7|10868.8|137
1692231000000|2023-08-17 00:10:00|10870.6|10869.7|10869.8|10868.9|10870.9|10870|10868.6|10867.7|146
1692231300000|2023-08-17 00:15:00|10869.7|10868.8|10867.6|10866.7|10870.3|10869.4|10866.9|10866|162
1692231600000|2023-08-17 00:20:00|10867.5|10866.6|10870.2|10869.6|10870.6|10870|10867.2|10866.3|164
1692231900000|2023-08-17 00:25:00|10870.3|10869.7|10870.2|10869.3|10871.4|10870.6|10869|10868.1|108
1692232200000|2023-08-17 00:30:00|10870|10869.1|10870.1|10869.2|10870.8|10869.9|10868.5|10867.6|151
1692232500000|2023-08-17 00:35:00|10870|10869.1|10869.8|10868.9|10871.4|10870.5|10869.5|10868.6|118
1692232800000|2023-08-17 00:40:00|10870.2|10869.6|10871.5|10870.6|10872.2|10871.4|10870.2|10869.6|96
1692233100000|2023-08-17 00:45:00|10871|10870.4|10870.9|10870|10871.1|10870.4|10868.9|10868.3|79
1692233400000|2023-08-17 00:50:00|10870.5|10869.9|10870.5|10869.6|10870.8|10870.2|10869|10868.4|122
1692233700000|2023-08-17 00:55:00|10870|10869.4|10869.9|10869.3|10871.2|10870.6|10869.8|10869.1|131
1692234000000|2023-08-17 01:00:00|10870|10869.4|10870|10869.4|10871.2|10870.4|10868.5|10867.7|224
1692234300000|2023-08-17 01:05:00|10869.8|10869.2|10869|10868.4|10870.4|10869.5|10867.7|10867.1|136
1692234600000|2023-08-17 01:10:00|10868.9|10868.3|10867.2|10866.3|10869.1|10868.3|10865.6|10864.8|145
1692234900000|2023-08-17 01:15:00|10867.1|10866.2|10867.6|10867|10869.3|10868.6|10865.9|10865|239
1692235200000|2023-08-17 01:20:00|10867.7|10867.1|10866.3|10865.7|10867.7|10867.1|10864.4|10863.8|166
1692235500000|2023-08-17 01:25:00|10866.2|10865.6|10863.4|10862.5|10866.9|10866.1|10863.4|10862.5|172
1692235800000|2023-08-17 01:30:00|10863.8|10862.9|10862.4|10861.5|10864.8|10863.9|10862.1|10861.2|395
1692236100000|2023-08-17 01:35:00|10862.3|10861.4|10866.9|10866|10867.3|10866.4|10862.2|10861.3|216
1692236400000|2023-08-17 01:40:00|10867|10866.1|10866.1|10865.2|10867.7|10866.8|10865.1|10864.2|222
1692236700000|2023-08-17 01:45:00|10866.3|10865.4|10864.4|10863.5|10866.9|10866|10864.2|10863.3|168
1692237000000|2023-08-17 01:50:00|10864.6|10863.7|10864|10863.1|10865.6|10864.7|10863.4|10862.5|156
1692237300000|2023-08-17 01:55:00|10864.1|10863.2|10866.2|10865.3|10866.5|10865.8|10863.9|10863|113
1692237600000|2023-08-17 02:00:00|10866.3|10865.4|10869.4|10868.5|10869.4|10868.5|10866.2|10865.3|168
1692237900000|2023-08-17 02:05:00|10869.9|10869|10866.6|10865.7|10869.9|10869|10866.5|10865.6|121
1692238200000|2023-08-17 02:10:00|10866.5|10865.6|10867.7|10866.8|10868.4|10867.5|10866.4|10865.5|134
1692238500000|2023-08-17 02:15:00|10867.8|10866.9|10869.8|10868.9|10869.8|10868.9|10866.2|10865.3|108
1692238800000|2023-08-17 02:20:00|10869.9|10869|10868.9|10868|10870.5|10869.6|10868.5|10867.6|97
1692239100000|2023-08-17 02:25:00|10869|10868.1|10868.6|10868|10869.3|10868.4|10867.5|10866.6|84
1692239400000|2023-08-17 02:30:00|10868.7|10868.1|10868|10867.1|10869.1|10868.5|10867.8|10866.9|104
1692239700000|2023-08-17 02:35:00|10868.1|10867.2|10868.4|10867.5|10869.3|10868.4|10867.8|10866.9|112
1692240000000|2023-08-17 02:40:00|10868.5|10867.6|10867.9|10867|10868.6|10867.7|10867.2|10866.5|112
1692240300000|2023-08-17 02:45:00|10868.2|10867.3|10866.8|10865.9|10868.2|10867.3|10866.2|10865.6|85
1692240600000|2023-08-17 02:50:00|10866.9|10866|10865.8|10865.2|10866.9|10866.3|10865.2|10864.3|104
1692240900000|2023-08-17 02:55:00|10865.9|10865.3|10866.5|10865.6|10866.8|10865.9|10864.5|10863.8|100
1692241200000|2023-08-17 03:00:00|10866.6|10865.7|10868.2|10867.3|10868.7|10868|10866.3|10865.4|120
1692241500000|2023-08-17 03:05:00|10868.1|10867.2|10867|10866.4|10868.7|10867.8|10866.6|10866|79
1692241800000|2023-08-17 03:10:00|10867.1|10866.5|10866.1|10865.5|10867.1|10866.5|10866.1|10865.5|63
1692242100000|2023-08-17 03:15:00|10866|10865.4|10866.1|10865.2|10866.4|10865.7|10865.1|10864.3|81
1692242400000|2023-08-17 03:20:00|10866.2|10865.3|10867.2|10866.3|10867.2|10866.3|10865.8|10864.9|64
1692242700000|2023-08-17 03:25:00|10867.1|10866.2|10867.3|10866.4|10867.7|10867.1|10866.3|10865.4|88
1692243000000|2023-08-17 03:30:00|10867.2|10866.3|10867.3|10866.4|10868.3|10867.7|10866.8|10865.9|85
1692243300000|2023-08-17 03:35:00|10867.2|10866.3|10866|10865.4|10867.3|10866.4|10865.2|10864.4|89
1692243600000|2023-08-17 03:40:00|10865.8|10865.2|10865.5|10864.9|10866|10865.4|10865.1|10864.5|49
1692243900000|2023-08-17 03:45:00|10865.4|10864.8|10865.3|10864.4|10866.1|10865.2|10865.1|10864.2|89
1692244200000|2023-08-17 03:50:00|10865.2|10864.3|10864.6|10863.7|10865.2|10864.3|10863.1|10862.2|98
1692244500000|2023-08-17 03:55:00|10864.7|10863.8|10864.5|10863.9|10865.2|10864.4|10864.2|10863.5|54
1692244800000|2023-08-17 04:00:00|10864.3|10863.7|10863.8|10862.9|10864.8|10863.9|10863.3|10862.5|90
1692245100000|2023-08-17 04:05:00|10864.1|10863.2|10864.5|10863.9|10865.1|10864.5|10863.5|10862.8|87
1692245400000|2023-08-17 04:10:00|10864.4|10863.8|10863.8|10862.9|10864.4|10863.8|10863.3|10862.7|89
1692245700000|2023-08-17 04:15:00|10863.9|10863|10865.2|10864.6|10865.5|10864.9|10863.8|10862.9|65
1692246000000|2023-08-17 04:20:00|10865.4|10864.8|10866.2|10865.3|10866.3|10865.7|10865.4|10864.8|56
1692246300000|2023-08-17 04:25:00|10866.1|10865.2|10866.3|10865.4|10866.4|10865.5|10865.2|10864.3|91
1692246600000|2023-08-17 04:30:00|10866.4|10865.5|10866|10865.1|10866.7|10865.8|10865.8|10864.9|52
1692246900000|2023-08-17 04:35:00|10866.2|10865.3|10866.2|10865.6|10866.4|10865.6|10865.8|10865|29
1692247200000|2023-08-17 04:40:00|10866.1|10865.5|10866.3|10865.7|10866.6|10866|10866|10865.2|41
1692247500000|2023-08-17 04:45:00|10866.6|10866|10867.3|10866.4|10867.5|10866.9|10866.6|10866|37
1692247800000|2023-08-17 04:50:00|10867.4|10866.5|10867.3|10866.7|10867.5|10866.9|10866.3|10865.7|51
1692248100000|2023-08-17 04:55:00|10867.2|10866.6|10868.8|10868.2|10869.5|10868.9|10867.2|10866.6|106
1692248400000|2023-08-17 05:00:00|10868.9|10868.3|10867.4|10866.5|10869.4|10868.8|10866.7|10865.8|121
1692248700000|2023-08-17 05:05:00|10867.5|10866.6|10867.1|10866.5|10868.9|10868|10866.9|10866|97
1692249000000|2023-08-17 05:10:00|10866.9|10866.3|10869.1|10868.2|10869.1|10868.2|10866.4|10865.6|73
1692249300000|2023-08-17 05:15:00|10869|10868.1|10868.5|10867.6|10869|10868.1|10868.1|10867.4|81
1692249600000|2023-08-17 05:20:00|10868.4|10867.5|10867.3|10866.4|10869.2|10868.4|10867.2|10866.3|66
1692249900000|2023-08-17 05:25:00|10867.4|10866.5|10867.2|10866.6|10869|10868.1|10867.2|10866.5|54
1692250200000|2023-08-17 05:30:00|10867.3|10866.7|10865.7|10865.1|10867.4|10866.7|10865|10864.1|158
1692250500000|2023-08-17 05:35:00|10865.8|10865.2|10863.4|10862.8|10866.3|10865.7|10863.1|10862.5|81
1692250800000|2023-08-17 05:40:00|10863.5|10862.6|10864.6|10863.7|10865.1|10864.5|10863.2|10862.5|72
1692251100000|2023-08-17 05:45:00|10864.9|10864|10865|10864.4|10866.5|10865.9|10864.9|10864|120
1692251400000|2023-08-17 05:50:00|10864.7|10863.8|10868|10867.1|10868.5|10867.9|10864.3|10863.7|100
1692251700000|2023-08-17 05:55:00|10867.9|10867|10874|10873.4|10874.5|10873.6|10867.9|10867|262
1692252000000|2023-08-17 06:00:00|10873.8|10873.2|10872.9|10872|10874.1|10873.5|10871.5|10870.6|288
1692252300000|2023-08-17 06:05:00|10872.8|10871.9|10874|10873.1|10874.7|10873.8|10870.4|10869.5|257
1692252600000|2023-08-17 06:10:00|10874.3|10873.4|10874.1|10873.2|10874.9|10874|10872.9|10872|175
1692252900000|2023-08-17 06:15:00|10873.7|10872.8|10875.5|10874.6|10875.5|10874.6|10871.5|10870.6|244
1692253200000|2023-08-17 06:20:00|10875.4|10874.5|10877.5|10876.6|10877.9|10877|10874|10873.1|226
1692253500000|2023-08-17 06:25:00|10877.4|10876.5|10877.8|10877.2|10879.3|10878.7|10876.2|10875.3|226
1692253800000|2023-08-17 06:30:00|10877.9|10877.3|10881.5|10880.9|10882.1|10881.2|10877.5|10876.9|270
1692254100000|2023-08-17 06:35:00|10881.4|10880.8|10885.8|10884.9|10885.8|10885.1|10880.8|10879.9|219
1692254400000|2023-08-17 06:40:00|10885.6|10885|10887.1|10886.2|10887.2|10886.4|10882.3|10881.6|214
1692254700000|2023-08-17 06:45:00|10886.9|10886.3|10884|10883.1|10887.1|10886.5|10882.7|10881.8|250
1692255000000|2023-08-17 06:50:00|10883.9|10883|10884.1|10883.2|10886.1|10885.5|10882.6|10882|165
1692255300000|2023-08-17 06:55:00|10884|10883.1|10883.9|10883|10885.6|10884.8|10882.6|10882|186
1692255600000|2023-08-17 07:00:00|10883.8|10882.9|10881.7|10881.1|10884.5|10883.6|10880.8|10880|363
1692255900000|2023-08-17 07:05:00|10881.9|10881|10878.3|10877.7|10883.3|10882.7|10877.9|10877.3|303
1692256200000|2023-08-17 07:10:00|10878.1|10877.5|10880.4|10879.8|10880.4|10879.8|10876.5|10875.9|244
1692256500000|2023-08-17 07:15:00|10880.3|10879.7|10883.4|10882.8|10885.1|10884.4|10878.8|10878.2|260
1692256800000|2023-08-17 07:20:00|10883.3|10882.7|10881.6|10881|10885.9|10885.1|10879.8|10878.9|304
1692257100000|2023-08-17 07:25:00|10881.5|10880.9|10881.9|10881.3|10882.7|10882.1|10878.1|10877.5|329
1692257400000|2023-08-17 07:30:00|10882|10881.4|10878.7|10878.1|10883|10882.4|10878.1|10877.5|284
1692257700000|2023-08-17 07:35:00|10878.8|10878.2|10879.8|10879.2|10882.9|10882.3|10878.7|10878.1|301
1692258000000|2023-08-17 07:40:00|10879.9|10879|10879.3|10878.7|10880.5|10879.9|10875.3|10874.7|271
1692258300000|2023-08-17 07:45:00|10879.4|10878.8|10880.7|10880.1|10881.8|10881.2|10879.3|10878.7|193
1692258600000|2023-08-17 07:50:00|10880.4|10879.8|10877.8|10877.2|10881.5|10880.9|10876.4|10875.8|208
1692258900000|2023-08-17 07:55:00|10878|10877.4|10880.8|10880.2|10882.3|10881.7|10877.5|10876.9|284
1692259200000|2023-08-17 08:00:00|10880.6|10880|10881.4|10880.8|10882.1|10881.5|10877.5|10876.9|271
1692259500000|2023-08-17 08:05:00|10881.6|10881|10883.4|10882.8|10884.3|10883.7|10880.7|10880.1|216
1692259800000|2023-08-17 08:10:00|10883.3|10882.7|10880.5|10879.9|10884.2|10883.6|10880.1|10879.2|184
1692260100000|2023-08-17 08:15:00|10880.4|10879.8|10880.5|10879.6|10881.6|10881|10878|10877.4|220
1692260400000|2023-08-17 08:20:00|10880.4|10879.5|10877.9|10877|10881.4|10880.6|10877.4|10876.5|228
1692260700000|2023-08-17 08:25:00|10877.8|10876.9|10876.5|10875.6|10878.4|10877.8|10875.7|10875.1|188
1692261000000|2023-08-17 08:30:00|10876.3|10875.4|10875.9|10875.3|10876.4|10875.7|10874.2|10873.6|191
1692261300000|2023-08-17 08:35:00|10876.1|10875.5|10880.5|10879.6|10880.9|10880.3|10876.1|10875.5|201
1692261600000|2023-08-17 08:40:00|10880.2|10879.3|10879.6|10879|10880.3|10879.7|10877.9|10877.3|154
1692261900000|2023-08-17 08:45:00|10879.7|10879.1|10879.4|10878.8|10880.4|10879.7|10877.9|10877|224
1692262200000|2023-08-17 08:50:00|10879.3|10878.7|10875|10874.4|10880.5|10879.9|10874.5|10873.9|159
1692262500000|2023-08-17 08:55:00|10875.1|10874.5|10873.5|10872.6|10875.1|10874.5|10870|10869.4|297
1692262800000|2023-08-17 09:00:00|10873.3|10872.7|10872.8|10872.2|10874.6|10874|10871.4|10870.8|303
1692263100000|2023-08-17 09:05:00|10872.7|10872.1|10870.2|10869.6|10872.7|10872.1|10869.5|10868.9|185
1692263400000|2023-08-17 09:10:00|10870.3|10869.3|10871.7|10871.1|10873.5|10872.9|10870.1|10869.3|254
1692263700000|2023-08-17 09:15:00|10871.6|10871|10872.7|10871.8|10873.5|10872.9|10870.9|10870.3|157
1692264000000|2023-08-17 09:20:00|10872.5|10871.6|10871.9|10871.3|10874.1|10873.2|10871|10870.4|168
1692264300000|2023-08-17 09:25:00|10871.8|10871.2|10868.3|10867.7|10872.5|10871.9|10867.8|10867.2|171
1692264600000|2023-08-17 09:30:00|10868.2|10867.6|10865.8|10864.9|10869.9|10869.3|10865.7|10864.8|205
1692264900000|2023-08-17 09:35:00|10865.9|10865|10867.3|10866.7|10868.2|10867.6|10864.2|10863.3|282
1692265200000|2023-08-17 09:40:00|10867.2|10866.6|10869.2|10868.6|10869.2|10868.6|10864.7|10864.1|229
1692265500000|2023-08-17 09:45:00|10869|10868.4|10869.9|10869.3|10872.7|10871.8|10867.2|10866.6|250
1692265800000|2023-08-17 09:50:00|10869.8|10869.2|10868.7|10868.1|10870.8|10870.2|10867.6|10866.9|186
1692266100000|2023-08-17 09:55:00|10868.9|10868.3|10874.1|10873.5|10874.4|10873.8|10868.9|10868.3|210
1692266400000|2023-08-17 10:00:00|10874.2|10873.6|10877.9|10877|10877.9|10877|10873.7|10872.8|409
1692266700000|2023-08-17 10:05:00|10877.8|10876.9|10874.4|10873.8|10878.8|10877.9|10873.7|10872.9|270
1692267000000|2023-08-17 10:10:00|10874.3|10873.7|10876.4|10875.8|10878.2|10877.4|10874.2|10873.6|245
1692267300000|2023-08-17 10:15:00|10876.2|10875.6|10879.3|10878.7|10880.5|10879.9|10875.9|10875.3|214
1692267600000|2023-08-17 10:20:00|10879.1|10878.5|10882|10881.1|10883.4|10882.8|10877.9|10877|264
1692267900000|2023-08-17 10:25:00|10882.1|10881.2|10881.8|10880.9|10888.1|10887.5|10881.6|10880.7|357
1692268200000|2023-08-17 10:30:00|10881.6|10880.7|10881.7|10881.1|10883.1|10882.4|10879.9|10879.3|234
1692268500000|2023-08-17 10:35:00|10881.6|10881|10881.4|10880.8|10883.4|10882.7|10881.4|10880.8|235
1692268800000|2023-08-17 10:40:00|10881.3|10880.7|10886.7|10885.8|10887.5|10886.7|10881.2|10880.6|224
1692269100000|2023-08-17 10:45:00|10886.6|10885.7|10884.7|10884.1|10887.4|10886.6|10884.3|10883.7|292
1692269400000|2023-08-17 10:50:00|10884.6|10884|10885.3|10884.7|10886.8|10886.2|10884.5|10883.9|190
1692269700000|2023-08-17 10:55:00|10885.4|10884.8|10883.9|10883.3|10886.3|10885.7|10883.7|10883.1|212
1692270000000|2023-08-17 11:00:00|10884|10883.4|10884.9|10884.3|10885.6|10884.7|10882.2|10881.3|273
1692270300000|2023-08-17 11:05:00|10884.8|10884.2|10888.2|10887.6|10888.3|10887.7|10881.7|10880.8|250
1692270600000|2023-08-17 11:10:00|10888.3|10887.7|10887|10886.1|10888.5|10887.9|10885.6|10884.8|165
1692270900000|2023-08-17 11:15:00|10886.9|10886|10885.6|10885|10887.3|10886.7|10883.1|10882.5|176
1692271200000|2023-08-17 11:20:00|10885.7|10884.8|10886.3|10885.7|10887.6|10887|10884|10883.4|211
1692271500000|2023-08-17 11:25:00|10886.2|10885.6|10883.9|10883.3|10887.8|10887.2|10883|10882.3|178
1692271800000|2023-08-17 11:30:00|10883.8|10883.2|10887.5|10886.9|10889.2|10888.6|10883.4|10882.5|197
1692272100000|2023-08-17 11:35:00|10887.3|10886.7|10891.4|10890.5|10892.2|10891.6|10887.2|10886.6|245
1692272400000|2023-08-17 11:40:00|10891.5|10890.6|10891.2|10890.6|10891.5|10890.6|10888.3|10887.7|181
1692272700000|2023-08-17 11:45:00|10891.1|10890.5|10893.1|10892.5|10894.1|10893.5|10890.6|10890|194
1692273000000|2023-08-17 11:50:00|10892.9|10892.3|10891.8|10890.9|10894|10893.4|10890.6|10890|229
1692273300000|2023-08-17 11:55:00|10891.6|10891|10894.9|10894.3|10896.2|10895.6|10891.6|10891|252
1692273600000|2023-08-17 12:00:00|10895|10894.4|10898.6|10897.7|10898.8|10898.2|10892.4|10891.8|294
1692273900000|2023-08-17 12:05:00|10898.7|10897.8|10900.4|10899.8|10901.1|10900.5|10895.5|10894.9|307
1692274200000|2023-08-17 12:10:00|10900.1|10899.5|10898.9|10898.3|10900.1|10899.5|10895.7|10895.1|261
1692274500000|2023-08-17 12:15:00|10899|10898.4|10898.3|10897.7|10900.1|10899.5|10897.2|10896.4|253
1692274800000|2023-08-17 12:20:00|10897.9|10897.3|10897.9|10897|10898.6|10898|10895.7|10894.8|399
1692275100000|2023-08-17 12:25:00|10897.5|10896.6|10900.8|10898.2|10901|10900.1|10896.3|10895.7|279
1692275400000|2023-08-17 12:30:00|10900.9|10897.7|10898.1|10897.2|10902.6|10900.4|10888.4|10884.6|1094
1692275700000|2023-08-17 12:35:00|10898.2|10897.3|10907.3|10906.4|10919|10918.1|10898.1|10897.3|893
1692276000000|2023-08-17 12:40:00|10907.5|10906.6|10908.8|10907.9|10914.4|10913.5|10906.3|10905.7|661
1692276300000|2023-08-17 12:45:00|10908.9|10908|10902.2|10901.6|10910.4|10909.5|10899.8|10899.2|537
1692276600000|2023-08-17 12:50:00|10902.1|10901.5|10906.2|10905.6|10907.7|10907.1|10901.4|10900.6|470
1692276900000|2023-08-17 12:55:00|10906|10905.4|10906.7|10906.1|10910.2|10909.6|10905.5|10904.9|408
1692277200000|2023-08-17 13:00:00|10906.6|10906|10908.5|10907.9|10911.6|10910.9|10903.7|10903.1|652
1692277500000|2023-08-17 13:05:00|10908.6|10908|10909.9|10909|10912.5|10911.9|10907.7|10907.1|425
1692277800000|2023-08-17 13:10:00|10910.1|10909.3|10914.7|10914.1|10914.7|10914.1|10910.1|10909.2|542
1692278100000|2023-08-17 13:15:00|10914.6|10914|10914.6|10914|10918.4|10917.5|10913.6|10913|563
1692278400000|2023-08-17 13:20:00|10914.5|10913.9|10912.4|10911.8|10915.2|10914.6|10911.5|10910.9|349
1692278700000|2023-08-17 13:25:00|10912.2|10911.3|10910.6|10909.7|10914.2|10913.4|10909.7|10908.8|425
1692279000000|2023-08-17 13:30:00|10910.7|10910.1|10903.5|10902.9|10910.9|10910.1|10903.1|10902.5|514
1692279300000|2023-08-17 13:35:00|10903.2|10902.6|10911.1|10910.5|10911.8|10911.2|10902.7|10901.8|465
1692279600000|2023-08-17 13:40:00|10911|10910.4|10910|10909.1|10915.6|10915|10909.9|10909|509
1692279900000|2023-08-17 13:45:00|10910.1|10909.2|10904.8|10904.2|10910.1|10909.2|10904.8|10904.2|510
1692280200000|2023-08-17 13:50:00|10904.7|10904.1|10903.2|10902.6|10907.5|10906.9|10902.2|10901.6|470
1692280500000|2023-08-17 13:55:00|10903.4|10902.8|10899.7|10899.1|10903.6|10903|10898|10897.2|417
1692280800000|2023-08-17 14:00:00|10899.5|10898.9|10894.9|10894.3|10900.1|10899.5|10894.5|10893.9|486
1692281100000|2023-08-17 14:05:00|10894.6|10894|10896.5|10895.9|10898|10897.4|10893.3|10892.4|472
1692281400000|2023-08-17 14:10:00|10896.4|10895.8|10893.7|10893.1|10897|10896.4|10890.4|10889.8|365
1692281700000|2023-08-17 14:15:00|10894|10893.4|10892.7|10892.1|10897.2|10896.6|10891|10890.4|368
1692282000000|2023-08-17 14:20:00|10892.6|10892|10891|10890.4|10893.6|10893|10888.9|10888.3|390
1692282300000|2023-08-17 14:25:00|10891.2|10890.6|10889.1|10888.5|10892.1|10891.5|10887.9|10887.3|308
1692282600000|2023-08-17 14:30:00|10889.2|10888.6|10886|10885.1|10890.7|10890.1|10885.6|10885|378
1692282900000|2023-08-17 14:35:00|10885.9|10885|10886.3|10885.7|10887.4|10886.8|10884.7|10884.1|340
1692283200000|2023-08-17 14:40:00|10886.5|10885.9|10891.8|10891.2|10893.2|10892.6|10885.9|10885.3|395
1692283500000|2023-08-17 14:45:00|10892.3|10891.7|10891.6|10891|10893.2|10892.6|10887.7|10887.1|433
1692283800000|2023-08-17 14:50:00|10891.7|10891.1|10891.8|10891.2|10896.4|10895.8|10890.5|10889.8|426
1692284100000|2023-08-17 14:55:00|10892|10891.4|10889.8|10889.2|10894.1|10893.5|10889.2|10888.6|357
1692284400000|2023-08-17 15:00:00|10889.9|10889.3|10889.2|10888.6|10890.5|10889.9|10885.4|10884.5|368
1692284700000|2023-08-17 15:05:00|10889.3|10888.7|10887.6|10887|10890.7|10890.1|10886.6|10886|312
1692285000000|2023-08-17 15:10:00|10887.7|10887.1|10885.7|10885.1|10889|10888.4|10883.5|10882.9|280
1692285300000|2023-08-17 15:15:00|10885.4|10884.8|10882.5|10881.9|10885.5|10884.9|10882.5|10881.9|225
1692285600000|2023-08-17 15:20:00|10882.4|10881.8|10877.6|10877|10882.7|10882.1|10877.6|10877|342
1692285900000|2023-08-17 15:25:00|10877.8|10877.2|10874.1|10873.5|10878|10877.4|10872|10871.4|292
1692286200000|2023-08-17 15:30:00|10874.2|10873.6|10872.7|10872.1|10874.6|10874|10870.2|10869.6|175
1692286500000|2023-08-17 15:35:00|10873.1|10872.5|10873.2|10872.6|10875.6|10875|10871.7|10871.1|228
1692286800000|2023-08-17 15:40:00|10873|10872.4|10872.1|10871.5|10877.2|10876.6|10871.3|10870.7|240
1692287100000|2023-08-17 15:45:00|10872.2|10871.6|10869|10868.4|10874.7|10874.1|10867.2|10866.6|257
1692287400000|2023-08-17 15:50:00|10869.1|10868.5|10871.7|10870.8|10871.9|10871.3|10868.6|10867.9|265
1692287700000|2023-08-17 15:55:00|10871.5|10870.6|10874.2|10873.3|10875.5|10874.8|10871.1|10870.2|315
1692288000000|2023-08-17 16:00:00|10874.3|10873.7|10873.6|10873|10875.5|10874.7|10872.7|10871.9|237
1692288300000|2023-08-17 16:05:00|10873.7|10873.1|10869.5|10868.9|10874.2|10873.4|10868.8|10868.2|222
1692288600000|2023-08-17 16:10:00|10869.6|10869|10871.8|10870.9|10873.6|10873|10869.6|10869|192
1692288900000|2023-08-17 16:15:00|10871.7|10870.8|10874.5|10873.9|10874.8|10874.2|10870.3|10869.7|203
1692289200000|2023-08-17 16:20:00|10874.4|10873.8|10884.9|10884|10885|10884.1|10874.4|10873.8|284
1692289500000|2023-08-17 16:25:00|10885|10884.1|10887.8|10887.2|10890|10889.4|10884.9|10884|310
1692289800000|2023-08-17 16:30:00|10887.7|10887.1|10883.2|10882.6|10887.7|10887.1|10883.1|10882.5|173
1692290100000|2023-08-17 16:35:00|10883.3|10882.7|10878.7|10878.1|10883.5|10882.9|10878.5|10877.9|232
1692290400000|2023-08-17 16:40:00|10878.6|10878|10878.3|10877.7|10880.2|10879.6|10876.1|10875.5|136
1692290700000|2023-08-17 16:45:00|10878.4|10877.8|10875.6|10875|10879.4|10878.8|10875.2|10874.6|164
1692291000000|2023-08-17 16:50:00|10875.7|10875.1|10876.4|10875.8|10878.3|10877.7|10875.7|10875.1|133
1692291300000|2023-08-17 16:55:00|10876.5|10875.9|10878.3|10877.7|10878.9|10878.3|10875.5|10874.9|179
1692291600000|2023-08-17 17:00:00|10878.4|10877.8|10875.1|10874.5|10878.9|10878.3|10874.6|10874|238
1692291900000|2023-08-17 17:05:00|10875|10874.4|10873.7|10873.1|10875.1|10874.5|10872.3|10871.7|210
1692292200000|2023-08-17 17:10:00|10873.5|10872.9|10871.6|10871|10874|10873.4|10871.2|10870.6|153
1692292500000|2023-08-17 17:15:00|10871.7|10871.1|10870.5|10869.6|10873.1|10872.5|10870.5|10869.6|141
1692292800000|2023-08-17 17:20:00|10870.4|10869.5|10870.2|10869.6|10871.8|10871.2|10869.6|10868.8|198
1692293100000|2023-08-17 17:25:00|10870.3|10869.7|10870.2|10869.6|10872.2|10871.6|10869.7|10869.1|150
1692293400000|2023-08-17 17:30:00|10870.1|10869.5|10866.2|10865.6|10870.3|10869.7|10865.7|10865.1|124
1692293700000|2023-08-17 17:35:00|10865.6|10865|10864.9|10864|10865.8|10865.2|10862.9|10862.3|185
1692294000000|2023-08-17 17:40:00|10865.1|10864.2|10858.5|10857.9|10865.2|10864.4|10857.6|10857|178
1692294300000|2023-08-17 17:45:00|10858.6|10858|10860.7|10860.1|10861.5|10860.9|10858.6|10858|134
1692294600000|2023-08-17 17:50:00|10861.2|10860.6|10861.8|10861.2|10862.8|10862.2|10860.5|10859.9|102
1692294900000|2023-08-17 17:55:00|10861.7|10861.1|10861.7|10860.8|10862.8|10862.2|10861.1|10860.5|135
1692295200000|2023-08-17 18:00:00|10861.8|10860.9|10860.8|10859.9|10862.4|10861.5|10860.6|10859.7|93
1692295500000|2023-08-17 18:05:00|10860.7|10859.8|10862.5|10861.6|10862.7|10861.8|10858.8|10858.1|122
1692295800000|2023-08-17 18:10:00|10862.4|10861.5|10861.7|10861.1|10862.8|10862.1|10860.2|10859.5|182
1692296100000|2023-08-17 18:15:00|10861.6|10861|10858.9|10858.3|10861.7|10861.1|10858|10857.4|137
1692296400000|2023-08-17 18:20:00|10858.8|10858.2|10861.6|10861|10861.8|10861.2|10858.7|10858.1|124
1692296700000|2023-08-17 18:25:00|10861.5|10860.9|10862.1|10861.2|10863.3|10862.7|10861.3|10860.7|96
1692297000000|2023-08-17 18:30:00|10862|10861.1|10861|10860.1|10863.2|10862.3|10859.9|10859|104
1692297300000|2023-08-17 18:35:00|10860.9|10860|10859.9|10859.3|10861.2|10860.3|10858|10857.4|146
1692297600000|2023-08-17 18:40:00|10860.1|10859.5|10859.9|10859|10861.3|10860.6|10858.6|10857.9|172
1692297900000|2023-08-17 18:45:00|10859.8|10858.9|10859.3|10858.7|10860.1|10859.2|10857.5|10856.9|171
1692298200000|2023-08-17 18:50:00|10859.2|10858.6|10857.8|10856.9|10861.1|10860.3|10857.8|10856.9|141
1692298500000|2023-08-17 18:55:00|10857.7|10856.8|10857.4|10856.8|10858.9|10858|10856.8|10856.1|234
1692298800000|2023-08-17 19:00:00|10857.5|10856.9|10863.9|10863.3|10863.9|10863.3|10857.4|10856.8|264
1692299100000|2023-08-17 19:05:00|10863.8|10863.2|10865.4|10864.5|10867.6|10866.7|10863.7|10863.1|272
1692299400000|2023-08-17 19:10:00|10865.5|10864.6|10862.4|10861.8|10865.6|10865|10861.8|10861.1|261
1692299700000|2023-08-17 19:15:00|10862.6|10862|10865.9|10865|10867.6|10867|10862.6|10861.7|301
1692300000000|2023-08-17 19:20:00|10866|10865.1|10866.2|10865.6|10866.9|10866.2|10863.1|10862.5|219
1692300300000|2023-08-17 19:25:00|10866|10865.4|10867.2|10866.6|10867.2|10866.6|10865.2|10864.6|155
1692300600000|2023-08-17 19:30:00|10867.4|10866.8|10866.4|10865.8|10867.8|10867.2|10865.3|10864.6|179
1692300900000|2023-08-17 19:35:00|10866.3|10865.7|10866.9|10866|10868.8|10867.9|10865.6|10865|171
1692301200000|2023-08-17 19:40:00|10866.8|10865.9|10867.4|10866.8|10869.1|10868.2|10865.7|10864.8|158
1692301500000|2023-08-17 19:45:00|10867.3|10866.7|10869.3|10868.7|10870|10869.4|10866.8|10866.2|167
1692301800000|2023-08-17 19:50:00|10869.7|10869.1|10873.5|10872.6|10874.2|10873.6|10869.7|10869.1|195
1692302100000|2023-08-17 19:55:00|10873.4|10872.5|10872.2|10871.6|10874.4|10873.5|10870.7|10870.1|159
1692302400000|2023-08-17 20:00:00|10871.8|10871.2|10872.2|10871.3|10872.3|10871.4|10870.3|10869.7|118
1692302700000|2023-08-17 20:05:00|10872.1|10871.2|10872.6|10872|10872.9|10872.2|10871.6|10870.8|51
1692303000000|2023-08-17 20:10:00|10872.7|10872.1|10873.5|10872.6|10873.9|10873|10872.7|10872|42
1692303300000|2023-08-17 20:15:00|10873.4|10872.5|10873|10872.1|10874|10873.2|10872.3|10871.7|52
1692303600000|2023-08-17 20:20:00|10872.8|10871.9|10872.8|10872.2|10873.8|10873|10872.2|10871.4|55
1692303900000|2023-08-17 20:25:00|10872.9|10872.3|10873|10872.4|10873.5|10872.9|10872.4|10871.8|55
1692304200000|2023-08-17 20:30:00|10872.9|10872.3|10872.6|10872|10873|10872.4|10872.3|10871.7|48
1692304500000|2023-08-17 20:35:00|10872.7|10872.1|10870.6|10870|10872.7|10872.1|10870.6|10870|37
1692304800000|2023-08-17 20:40:00|10870.5|10869.9|10872.1|10871.5|10872.1|10871.5|10870.5|10869.9|41
1692305100000|2023-08-17 20:45:00|10872.4|10871.6|10872.3|10871.4|10873.2|10872.3|10871.6|10870.7|35
1692305400000|2023-08-17 20:50:00|10872.4|10871.5|10872.1|10871.2|10872.7|10871.8|10872.1|10871.2|22
1692305700000|2023-08-17 20:55:00|10872.4|10870.9|10873.8|10870.6|10874|10871.9|10872.4|10870.6|105
1692306000000|2023-08-17 21:00:00|10872.3|10865.7|10870.2|10863.6|10872.5|10865.9|10870.2|10863.6|22
1692306300000|2023-08-17 21:05:00|10870.3|10863.7|10871.8|10865.2|10872.3|10865.7|10870.2|10863.6|26
1692306600000|2023-08-17 21:10:00|10872.1|10865.5|10871.5|10864.9|10872.1|10865.5|10870.7|10864.1|39
1692306900000|2023-08-17 21:15:00|10871.3|10864.7|10873.4|10866.8|10873.4|10866.8|10871.1|10864.5|29
1692307200000|2023-08-17 21:20:00|10874.1|10867.5|10877.8|10871.2|10878.7|10872.1|10874.1|10867.5|41
1692307500000|2023-08-17 21:25:00|10877.7|10871.1|10875.8|10869.2|10877.7|10871.1|10875.1|10868.5|16
1692307800000|2023-08-17 21:30:00|10875.7|10869.1|10876|10869.4|10876.2|10869.6|10875.5|10868.9|33
1692308100000|2023-08-17 21:35:00|10875.6|10869|10876.8|10870.2|10876.8|10870.2|10872.7|10866.1|31
1692308400000|2023-08-17 21:40:00|10877.8|10871.2|10873.8|10867.2|10878.4|10871.8|10873.6|10867|44
1692308700000|2023-08-17 21:45:00|10873.9|10867.3|10872.9|10866.3|10873.9|10867.3|10871.4|10864.8|42
1692309000000|2023-08-17 21:50:00|10872.8|10866.2|10872.9|10866.3|10872.9|10866.3|10872.4|10865.8|37
1692309300000|2023-08-17 21:55:00|10872.8|10866.2|10872.9|10866.3|10875.4|10868.8|10872.3|10865.7|52
1692309600000|2023-08-17 22:00:00|10872.8|10866.2|10875.2|10871.3|10876.5|10872.3|10872.8|10866.2|154
1692309900000|2023-08-17 22:05:00|10874.9|10871.6|10871.8|10869.9|10875.2|10872.5|10871.6|10869.7|154
1692310200000|2023-08-17 22:10:00|10871.9|10869.8|10872.2|10870.5|10872.6|10870.8|10871.2|10869.4|104
1692310500000|2023-08-17 22:15:00|10872.3|10870.7|10874.2|10873.3|10874.2|10873.3|10872.2|10870.7|174
1692310800000|2023-08-17 22:20:00|10874.3|10873.4|10873.9|10873|10874.7|10873.8|10873.7|10872.8|54
1692311100000|2023-08-17 22:25:00|10873.5|10872.6|10873.4|10872.5|10874.2|10873.2|10873.3|10872.4|33
1692311400000|2023-08-17 22:30:00|10873.3|10872.4|10874.4|10873.5|10874.8|10873.9|10873.1|10872.2|31
1692311700000|2023-08-17 22:35:00|10874.3|10873.4|10873|10872.1|10874.3|10873.4|10873|10872.1|27
1692312000000|2023-08-17 22:40:00|10872.9|10872|10874.1|10873.2|10874.1|10873.2|10872.7|10871.9|29
1692312300000|2023-08-17 22:45:00|10874|10873.1|10874|10872.9|10874.6|10873.4|10873.9|10872.9|28
1692312600000|2023-08-17 22:50:00|10874.1|10873.1|10874.1|10873.2|10874.2|10873.3|10873.8|10872.8|18
1692312900000|2023-08-17 22:55:00|10874.2|10873.3|10874.5|10873.1|10875|10874.1|10874|10873.1|24
1692313200000|2023-08-17 23:00:00|10874.6|10873.2|10874.6|10873.7|10875.6|10874.6|10874.4|10873.2|58
1692313500000|2023-08-17 23:05:00|10874.4|10873.8|10873.5|10872.6|10874.7|10873.8|10873.5|10872.6|66
1692313800000|2023-08-17 23:10:00|10873.6|10872.5|10873.9|10873|10874.5|10873.6|10873.5|10872.5|21
1692314100000|2023-08-17 23:15:00|10874.1|10873.2|10873.9|10873|10874.7|10873.8|10873.6|10872.7|31
1692314400000|2023-08-17 23:20:00|10873.8|10872.9|10873.9|10873|10874.2|10873.6|10873.5|10872.6|32
1692314700000|2023-08-17 23:25:00|10873.8|10872.9|10873.9|10873|10874.9|10874|10873.8|10872.9|30
1692315000000|2023-08-17 23:30:00|10873.7|10873.1|10873.3|10872.4|10873.8|10873.1|10873.2|10872.4|31
1692315300000|2023-08-17 23:35:00|10873.6|10873|10875.1|10874.2|10875.1|10874.2|10873.6|10873|26
1692315600000|2023-08-17 23:40:00|10875|10874.1|10875.5|10874.6|10875.6|10874.7|10874.6|10873.9|39
1692315900000|2023-08-17 23:45:00|10875.2|10874.3|10874.9|10874|10876.1|10875.2|10874.3|10873.4|51
1692316200000|2023-08-17 23:50:00|10875|10874.1|10875.2|10874.6|10875.4|10874.6|10874.7|10873.8|47
1692316500000|2023-08-17 23:55:00|10875.1|10874.5|10874.9|10874|10875.4|10874.5|10874.7|10873.9|41
1692316800000|2023-08-18 00:00:00|10874.8|10873.9|10873.1|10872.2|10876|10875.1|10872.4|10871.5|169
1692317100000|2023-08-18 00:05:00|10873.2|10872.3|10874|10873.1|10875.1|10874.2|10873|10872.1|143
1692317400000|2023-08-18 00:10:00|10874.1|10873.2|10873.6|10872.7|10874.1|10873.2|10872.5|10871.6|129
1692317700000|2023-08-18 00:15:00|10873.5|10872.6|10875.3|10874.4|10875.5|10874.6|10873.5|10872.6|126
1692318000000|2023-08-18 00:20:00|10875.2|10874.6|10876.4|10875.5|10876.4|10875.5|10874.5|10873.6|72
1692318300000|2023-08-18 00:25:00|10876.3|10875.4|10875.9|10875|10876.8|10876.1|10875.6|10874.7|57
1692318600000|2023-08-18 00:30:00|10876|10875.1|10876|10875.1|10876.1|10875.2|10875.6|10874.7|65
1692318900000|2023-08-18 00:35:00|10876.1|10875.2|10877|10876.1|10877.3|10876.7|10875.9|10875.1|116
1692319200000|2023-08-18 00:40:00|10876.9|10876|10877.8|10877.2|10879.1|10878.5|10876.8|10875.9|132
1692319500000|2023-08-18 00:45:00|10877.9|10877.3|10883.2|10882.3|10883.3|10882.4|10877.8|10877.2|122
1692319800000|2023-08-18 00:50:00|10883.4|10882.5|10889.5|10888.6|10890.6|10889.7|10883.1|10882.2|273
1692320100000|2023-08-18 00:55:00|10889.4|10888.5|10890.3|10889.4|10892.6|10891.7|10886.6|10885.7|216
1692320400000|2023-08-18 01:00:00|10890.4|10889.5|10886.8|10886.2|10890.9|10890|10886.8|10885.9|220
1692320700000|2023-08-18 01:05:00|10886.6|10886|10886.6|10885.7|10887.9|10887|10885.7|10884.8|158
1692321000000|2023-08-18 01:10:00|10886.5|10885.6|10885.9|10885|10887.2|10886.3|10884.9|10884|137
1692321300000|2023-08-18 01:15:00|10885.8|10884.9|10887.4|10886.5|10889.5|10888.6|10884.4|10883.5|265
1692321600000|2023-08-18 01:20:00|10887.5|10886.6|10887.1|10886.2|10888.6|10887.7|10885.5|10884.6|145
1692321900000|2023-08-18 01:25:00|10887|10886.1|10886.8|10885.9|10887.9|10887|10886.4|10885.5|121
1692322200000|2023-08-18 01:30:00|10886.9|10886|10887|10886.1|10891|10890.1|10886.5|10885.6|198
1692322500000|2023-08-18 01:35:00|10887.2|10886.3|10889.4|10888.5|10890.4|10889.5|10885.8|10884.9|184
1692322800000|2023-08-18 01:40:00|10889.3|10888.4|10890.6|10889.7|10890.9|10890|10888.4|10887.5|166
1692323100000|2023-08-18 01:45:00|10890.7|10889.8|10889.2|10888.3|10892.9|10892|10887.8|10886.9|172
1692323400000|2023-08-18 01:50:00|10889|10888.1|10891.9|10891|10892.1|10891.2|10888.7|10887.8|133
1692323700000|2023-08-18 01:55:00|10891.8|10890.9|10891.6|10890.7|10892.9|10892|10890.9|10890|152
1692324000000|2023-08-18 02:00:00|10891.7|10890.8|10893.3|10892.4|10893.5|10892.6|10890.7|10889.8|121
1692324300000|2023-08-18 02:05:00|10893.4|10892.5|10893.9|10893|10894.2|10893.3|10892.1|10891.2|161
1692324600000|2023-08-18 02:10:00|10894.1|10893.2|10893.6|10892.7|10894.1|10893.2|10891|10890.1|125
1692324900000|2023-08-18 02:15:00|10893.9|10893|10893.1|10892.2|10894|10893.1|10892.2|10891.3|122
1692325200000|2023-08-18 02:20:00|10893|10892.1|10892.1|10891.2|10894.3|10893.6|10892.1|10891.2|97
1692325500000|2023-08-18 02:25:00|10892.2|10891.3|10892.9|10892|10893.3|10892.4|10892|10891.1|67
1692325800000|2023-08-18 02:30:00|10893|10892.1|10888.2|10887.3|10893.2|10892.3|10888.1|10887.2|162
1692326100000|2023-08-18 02:35:00|10888.4|10887.5|10889.9|10889|10889.9|10889.2|10887.2|10886.3|115
1692326400000|2023-08-18 02:40:00|10890|10889.1|10890.8|10890.2|10891.3|10890.7|10889.8|10888.9|61
1692326700000|2023-08-18 02:45:00|10890.9|10890.3|10889.4|10888.5|10892.1|10891.3|10888.1|10887.2|92
1692327000000|2023-08-18 02:50:00|10889.7|10888.8|10887.8|10886.9|10889.8|10888.9|10887.6|10886.7|116
1692327300000|2023-08-18 02:55:00|10887.9|10887|10888.8|10888.2|10889.5|10888.7|10887.3|10886.4|89
1692327600000|2023-08-18 03:00:00|10888.7|10888.1|10886.5|10885.6|10888.7|10888.1|10886.4|10885.5|100
1692327900000|2023-08-18 03:05:00|10886.4|10885.5|10884.9|10884|10886.7|10885.8|10884.4|10883.5|87
1692328200000|2023-08-18 03:10:00|10884.8|10883.9|10883.9|10883|10884.9|10884|10882.9|10882|152
1692328500000|2023-08-18 03:15:00|10884|10883.4|10883.9|10883|10885.2|10884.6|10883.9|10883|109
1692328800000|2023-08-18 03:20:00|10884|10883.1|10884.9|10884|10885.3|10884.4|10883.4|10882.5|103
1692329100000|2023-08-18 03:25:00|10885|10884.1|10887|10886.1|10887.1|10886.2|10884|10883.1|97
1692329400000|2023-08-18 03:30:00|10887.1|10886.2|10888.9|10888|10889.3|10888.4|10886.4|10885.5|146
1692329700000|2023-08-18 03:35:00|10888.8|10887.9|10888|10887.1|10889.1|10888.2|10887.5|10886.6|96
1692330000000|2023-08-18 03:40:00|10887.8|10887.2|10888|10887.1|10889.5|10888.6|10887.7|10886.8|70
1692330300000|2023-08-18 03:45:00|10887.9|10887|10885.3|10884.4|10888|10887.4|10884.7|10883.8|122
1692330600000|2023-08-18 03:50:00|10885.4|10884.5|10885.6|10885|10886.4|10885.5|10884.8|10883.9|101
1692330900000|2023-08-18 03:55:00|10885.5|10884.9|10886.4|10885.8|10886.8|10886.2|10885.1|10884.5|86
1692331200000|2023-08-18 04:00:00|10886.6|10886|10887.6|10886.7|10887.9|10887.2|10886.4|10885.5|120
1692331500000|2023-08-18 04:05:00|10887.7|10886.8|10888.4|10887.5|10888.4|10887.7|10887.3|10886.4|92
1692331800000|2023-08-18 04:10:00|10888.3|10887.4|10886.8|10886.2|10888.3|10887.6|10886.8|10886.2|86
1692332100000|2023-08-18 04:15:00|10886.9|10886.3|10884.8|10883.9|10887.3|10886.7|10884.4|10883.5|93
1692332400000|2023-08-18 04:20:00|10884.7|10883.8|10885.4|10884.5|10885.8|10884.9|10884.7|10883.8|98
1692332700000|2023-08-18 04:25:00|10885.5|10884.6|10883.7|10882.8|10885.5|10884.6|10883.4|10882.5|96
1692333000000|2023-08-18 04:30:00|10883.8|10882.9|10884.8|10884.2|10885.5|10884.9|10883.7|10882.8|73
1692333300000|2023-08-18 04:35:00|10884.9|10884.3|10884|10883.1|10884.9|10884.3|10883.1|10882.2|102
1692333600000|2023-08-18 04:40:00|10884.3|10883.4|10882.9|10882|10884.5|10883.6|10882.3|10881.4|62
1692333900000|2023-08-18 04:45:00|10882.8|10881.9|10882|10881.1|10882.8|10881.9|10881.2|10880.6|65
1692334200000|2023-08-18 04:50:00|10882.1|10881.2|10881.4|10880.5|10882.9|10882|10880.8|10879.9|94
1692334500000|2023-08-18 04:55:00|10881.5|10880.6|10883|10882.1|10883.9|10883|10881.5|10880.6|103
1692334800000|2023-08-18 05:00:00|10882.9|10882|10882.6|10882|10883|10882.3|10881.6|10880.7|77
1692335100000|2023-08-18 05:05:00|10882.3|10881.7|10882.5|10881.6|10883.7|10882.9|10882.1|10881.4|97
1692335400000|2023-08-18 05:10:00|10882.4|10881.5|10881.3|10880.7|10882.4|10881.5|10879.8|10878.9|98
1692335700000|2023-08-18 05:15:00|10881.6|10881|10879.4|10878.5|10881.8|10881.2|10879.1|10878.2|101
1692336000000|2023-08-18 05:20:00|10879.5|10878.6|10877.4|10876.5|10879.9|10879|10876.4|10875.5|131
1692336300000|2023-08-18 05:25:00|10877.5|10876.6|10878.5|10877.6|10879.1|10878.5|10876.5|10875.6|98
1692336600000|2023-08-18 05:30:00|10878.4|10877.5|10878.5|10877.6|10879.4|10878.5|10877.1|10876.4|144
1692336900000|2023-08-18 05:35:00|10878.4|10877.5|10878.8|10877.9|10880.5|10879.6|10877.9|10877|122
1692337200000|2023-08-18 05:40:00|10878.5|10877.6|10882.9|10882|10883.6|10882.7|10878.5|10877.6|139
1692337500000|2023-08-18 05:45:00|10882.6|10881.7|10884.5|10883.6|10885.3|10884.4|10882.4|10881.5|130
1692337800000|2023-08-18 05:50:00|10884.3|10883.4|10884.6|10883.7|10885.4|10884.5|10882.6|10881.7|97
1692338100000|2023-08-18 05:55:00|10884.5|10883.9|10883.6|10882.7|10885.2|10884.6|10881.9|10881|225
1692338400000|2023-08-18 06:00:00|10885.5|10884.6|10880.8|10880.2|10885.5|10884.6|10880.5|10879.9|400
1692338700000|2023-08-18 06:05:00|10880.6|10880|10880.9|10880.3|10881.5|10880.8|10878.4|10877.5|279
1692339000000|2023-08-18 06:10:00|10881|10880.4|10884.3|10883.7|10884.5|10883.8|10879.2|10878.5|242
1692339300000|2023-08-18 06:15:00|10884.2|10883.6|10882.4|10881.5|10887.7|10886.8|10882.2|10881.5|235
1692339600000|2023-08-18 06:20:00|10882.3|10881.4|10885.7|10884.8|10885.8|10884.9|10881.8|10880.9|166
1692339900000|2023-08-18 06:25:00|10885.8|10884.9|10882.7|10882.1|10886.9|10886|10882.7|10882.1|215
1692340200000|2023-08-18 06:30:00|10882.8|10882.2|10883.7|10882.8|10885|10884.4|10881.5|10880.6|221
1692340500000|2023-08-18 06:35:00|10883.8|10882.9|10884.6|10883.7|10886.2|10885.3|10882.7|10881.8|191
1692340800000|2023-08-18 06:40:00|10884.5|10883.6|10879.1|10878.2|10884.8|10883.9|10878.4|10877.8|276
1692341100000|2023-08-18 06:45:00|10878.9|10878|10876.5|10875.6|10880.5|10879.6|10876|10875.2|232
1692341400000|2023-08-18 06:50:00|10876.3|10875.4|10875.7|10874.8|10876.6|10875.9|10874.9|10874.3|207
1692341700000|2023-08-18 06:55:00|10875.6|10874.7|10872.3|10871.4|10875.6|10874.7|10871.4|10870.6|266
1692342000000|2023-08-18 07:00:00|10872.1|10871.2|10866.3|10865.7|10872.1|10871.2|10864.9|10864.3|410
1692342300000|2023-08-18 07:05:00|10866.2|10865.6|10869.4|10868.8|10871.9|10871.3|10864.8|10864.2|395
1692342600000|2023-08-18 07:10:00|10869.3|10868.7|10873.3|10872.7|10873.3|10872.7|10868.9|10868.3|283
1692342900000|2023-08-18 07:15:00|10873.4|10872.8|10875.6|10875|10877.1|10876.5|10873.3|10872.6|245
1692343200000|2023-08-18 07:20:00|10875.7|10875.1|10875.1|10874.5|10877.1|10876.4|10873.8|10873.1|242
1692343500000|2023-08-18 07:25:00|10875.2|10874.6|10876|10875.1|10877.6|10876.7|10874.4|10873.6|236
1692343800000|2023-08-18 07:30:00|10876.1|10875.2|10871.5|10870.9|10876.3|10875.4|10871.5|10870.9|276
1692344100000|2023-08-18 07:35:00|10871.1|10870.5|10868.9|10868.3|10873|10872.4|10868.9|10868.3|295
1692344400000|2023-08-18 07:40:00|10868.8|10868.2|10871.6|10871|10871.6|10871|10867.4|10866.8|285
1692344700000|2023-08-18 07:45:00|10871.5|10870.9|10878|10877.4|10878.6|10878|10871.4|10870.8|268
1692345000000|2023-08-18 07:50:00|10877.9|10877.3|10877.5|10876.6|10878.4|10877.8|10875.6|10875|218
1692345300000|2023-08-18 07:55:00|10877.4|10876.8|10873.5|10872.9|10877.9|10877.3|10872.6|10872|190
1692345600000|2023-08-18 08:00:00|10873.4|10872.8|10874.9|10874.3|10877.2|10876.6|10873.1|10872.5|298
1692345900000|2023-08-18 08:05:00|10875|10874.4|10872.2|10871.6|10875.8|10875.2|10872.1|10871.5|224
1692346200000|2023-08-18 08:10:00|10872|10871.4|10873.1|10872.2|10873.1|10872.5|10871.2|10870.6|122
1692346500000|2023-08-18 08:15:00|10872.9|10872.3|10872.7|10872.1|10874.8|10874.2|10872.6|10872|183
1692346800000|2023-08-18 08:20:00|10872.9|10872.3|10873.8|10873.2|10876|10875.4|10872.7|10872|213
1692347100000|2023-08-18 08:25:00|10873.9|10873.3|10871.8|10871.2|10873.9|10873.3|10870.8|10870.2|244
1692347400000|2023-08-18 08:30:00|10871.9|10871|10876.9|10876.3|10876.9|10876.3|10871.8|10871|201
1692347700000|2023-08-18 08:35:00|10876.8|10876.2|10870.8|10870.2|10877|10876.4|10870.5|10869.9|234
1692348000000|2023-08-18 08:40:00|10870.9|10870.3|10870.1|10869.5|10871.8|10871.2|10869.4|10868.8|210
1692348300000|2023-08-18 08:45:00|10869.9|10869.3|10868|10867.4|10870|10869.4|10867.9|10867.3|201
1692348600000|2023-08-18 08:50:00|10867.9|10867.3|10865.8|10865.2|10868.3|10867.7|10864.2|10863.3|192
1692348900000|2023-08-18 08:55:00|10865.7|10865.1|10868.2|10867|10870.1|10869.2|10864.9|10864.3|248
1692349200000|2023-08-18 09:00:00|10868|10867.1|10867.4|10866.8|10869.6|10868.9|10867|10866.3|188
1692349500000|2023-08-18 09:05:00|10867.5|10866.9|10864.1|10863.5|10867.6|10867|10864|10863.4|199
1692349800000|2023-08-18 09:10:00|10864|10863.4|10864.4|10863.8|10865.4|10864.8|10863.3|10862.7|237
1692350100000|2023-08-18 09:15:00|10864.2|10863.5|10863.1|10862.5|10865.5|10864.8|10863|10862.4|205
1692350400000|2023-08-18 09:20:00|10863|10862.4|10867.1|10866.5|10867.8|10867.2|10862.8|10862.2|235
1692350700000|2023-08-18 09:25:00|10866.6|10866|10868.3|10867.7|10868.5|10867.8|10866.6|10865.8|148
1692351000000|2023-08-18 09:30:00|10868.4|10867.4|10867.8|10867.2|10869.4|10868.8|10866.2|10865.4|252
1692351300000|2023-08-18 09:35:00|10867.9|10867.3|10872.5|10871.9|10873.5|10872.9|10867.3|10866.7|167
1692351600000|2023-08-18 09:40:00|10871.9|10871.3|10870|10869.4|10873.5|10872.9|10870|10869.4|138
1692351900000|2023-08-18 09:45:00|10869.9|10869.3|10868.9|10868.3|10870|10869.4|10866.8|10866.2|145
1692352200000|2023-08-18 09:50:00|10869|10868.4|10869.8|10869.2|10870.4|10869.8|10868.8|10868.2|158
1692352500000|2023-08-18 09:55:00|10869.9|10869.3|10869|10868.1|10870|10869.4|10866.7|10865.9|185
1692352800000|2023-08-18 10:00:00|10868.9|10868|10871.5|10870.9|10871.8|10871.2|10868.6|10867.7|171
1692353100000|2023-08-18 10:05:00|10871.6|10871|10874.6|10874|10875.1|10874.3|10871.4|10870.6|232
1692353400000|2023-08-18 10:10:00|10874.7|10874.1|10873.7|10873.1|10875.5|10874.9|10873.3|10872.7|196
1692353700000|2023-08-18 10:15:00|10874|10873.4|10874.2|10873.3|10876|10875.2|10873.4|10872.8|149
1692354000000|2023-08-18 10:20:00|10873.8|10872.9|10874.7|10874.1|10875.9|10875.3|10872.2|10871.4|153
1692354300000|2023-08-18 10:25:00|10874.8|10874.2|10876.1|10875.5|10876.6|10876|10874.4|10873.8|97
1692354600000|2023-08-18 10:30:00|10876|10875.4|10871.7|10871.1|10876.4|10875.8|10871.7|10871.1|140
1692354900000|2023-08-18 10:35:00|10871.6|10871|10871.1|10870.5|10872.4|10871.8|10870.4|10869.8|145
1692355200000|2023-08-18 10:40:00|10870.9|10870.3|10866.8|10866.2|10871.6|10871|10866.6|10866|138
1692355500000|2023-08-18 10:45:00|10866.7|10866.1|10866.5|10865.9|10867.4|10866.8|10865.2|10864.6|146
1692355800000|2023-08-18 10:50:00|10866.7|10866.1|10866.1|10865.5|10867.2|10866.6|10865.8|10865.2|146
1692356100000|2023-08-18 10:55:00|10866|10865.4|10863.4|10862.8|10866.3|10865.7|10862.5|10861.9|187
1692356400000|2023-08-18 11:00:00|10863.7|10863.1|10864.2|10863.6|10865.1|10864.4|10863.4|10862.8|198
1692356700000|2023-08-18 11:05:00|10864.3|10863.7|10863.8|10862.9|10865.9|10865|10863.3|10862.4|246
1692357000000|2023-08-18 11:10:00|10863.7|10862.8|10863.3|10862.7|10864|10863.4|10862.5|10861.9|189
1692357300000|2023-08-18 11:15:00|10863.1|10862.5|10864.1|10863.2|10864.6|10863.7|10862.5|10861.8|129
1692357600000|2023-08-18 11:20:00|10864|10863.1|10862.3|10861.4|10865.1|10864.2|10861.3|10860.5|156
1692357900000|2023-08-18 11:25:00|10862.2|10861.3|10861.9|10861.3|10863.2|10862.6|10860.6|10859.7|139
1692358200000|2023-08-18 11:30:00|10861.8|10861.2|10862|10861.4|10864.3|10863.6|10861.1|10860.4|188
1692358500000|2023-08-18 11:35:00|10862.1|10861.5|10861.6|10861|10862.9|10862.3|10860.9|10860.2|176
1692358800000|2023-08-18 11:40:00|10862|10861.4|10866.4|10865.8|10866.4|10865.8|10861.9|10861.2|181
1692359100000|2023-08-18 11:45:00|10866.5|10865.9|10865.1|10864.5|10870.9|10870.3|10865|10864.4|243
1692359400000|2023-08-18 11:50:00|10865.4|10864.8|10863.7|10863.1|10865.8|10865.2|10863.6|10863|137
1692359700000|2023-08-18 11:55:00|10864|10863.4|10863.4|10862.8|10865.7|10865.1|10862.4|10861.8|199
1692360000000|2023-08-18 12:00:00|10863.5|10862.9|10864.5|10863.9|10865.9|10865.3|10860.3|10859.5|334
1692360300000|2023-08-18 12:05:00|10864.7|10864.1|10867.4|10866.8|10867.4|10866.8|10864.3|10863.7|261
1692360600000|2023-08-18 12:10:00|10867.3|10866.7|10865.7|10865.1|10867.6|10867|10864.2|10863.6|232
1692360900000|2023-08-18 12:15:00|10865.9|10865.3|10861.6|10861|10867.2|10866.4|10861.3|10860.7|223
1692361200000|2023-08-18 12:20:00|10861.9|10861.3|10856.6|10856|10862.2|10861.6|10855.8|10855.1|428
1692361500000|2023-08-18 12:25:00|10856.5|10855.9|10852.8|10852.2|10856.7|10856.1|10852.8|10852.1|410
1692361800000|2023-08-18 12:30:00|10852.9|10852.3|10852.4|10851.8|10854.2|10853.6|10851.5|10850.8|430
1692362100000|2023-08-18 12:35:00|10852.5|10851.9|10849.1|10848.5|10853.7|10853.1|10845.3|10844.7|464
1692362400000|2023-08-18 12:40:00|10849.2|10848.6|10851.6|10851|10852|10851.4|10845.7|10845.1|348
1692362700000|2023-08-18 12:45:00|10851.8|10851.2|10854.7|10853.8|10854.7|10853.8|10849.9|10849|365
1692363000000|2023-08-18 12:50:00|10855|10854.1|10852.3|10851.7|10858.2|10857.3|10852.3|10851.7|355
1692363300000|2023-08-18 12:55:00|10852.2|10851.6|10855.9|10855.3|10856.7|10856.1|10852.2|10851.6|411
1692363600000|2023-08-18 13:00:00|10855.8|10855.2|10857.3|10856.7|10857.8|10857.1|10853.5|10852.7|398
1692363900000|2023-08-18 13:05:00|10857.5|10856.9|10865.1|10864.2|10867.3|10866.7|10857.2|10856.6|508
1692364200000|2023-08-18 13:10:00|10865.2|10864.3|10867.6|10866.7|10869.2|10868.3|10862.4|10861.5|330
1692364500000|2023-08-18 13:15:00|10867.5|10866.6|10866.8|10866.2|10868.3|10867.7|10863.8|10863.2|316
1692364800000|2023-08-18 13:20:00|10866.7|10866.1|10862.8|10861.9|10866.9|10866.3|10860.6|10859.7|355
1692365100000|2023-08-18 13:25:00|10862.7|10861.8|10860.7|10860.1|10863.6|10862.7|10860.6|10860|425
1692365400000|2023-08-18 13:30:00|10860.6|10860|10862.7|10861.8|10864.5|10863.6|10858.3|10857.7|573
1692365700000|2023-08-18 13:35:00|10862.5|10861.6|10863.4|10862.5|10863.4|10862.5|10857.8|10857|527
1692366000000|2023-08-18 13:40:00|10863.3|10862.4|10864.7|10863.8|10865.4|10864.5|10857.9|10857|492
1692366300000|2023-08-18 13:45:00|10864.8|10863.9|10871.9|10871|10872.8|10871.9|10861.3|10860.4|539
1692366600000|2023-08-18 13:50:00|10872|10871.1|10872.3|10871.7|10876.5|10875.9|10871.2|10870.6|552
1692366900000|2023-08-18 13:55:00|10872.4|10871.8|10871.1|10870.5|10873.4|10872.8|10869.1|10868.5|480
1692367200000|2023-08-18 14:00:00|10870.9|10870.3|10868.9|10868.3|10873.9|10873.3|10867.9|10867.2|430
1692367500000|2023-08-18 14:05:00|10869.4|10868.8|10872|10871.4|10873.1|10872.5|10867.6|10867|403
1692367800000|2023-08-18 14:10:00|10871.7|10871.1|10871.7|10871.1|10873|10872.4|10870.7|10870.1|342
1692368100000|2023-08-18 14:15:00|10871.8|10871.2|10871.3|10870.7|10873|10872.3|10867.9|10867.3|369
1692368400000|2023-08-18 14:20:00|10871.4|10870.8|10877.6|10877|10877.9|10877.3|10871.4|10870.8|337
1692368700000|2023-08-18 14:25:00|10877.8|10877.2|10877.7|10876.8|10882|10881.3|10876|10875.4|320
1692369000000|2023-08-18 14:30:00|10877.5|10876.6|10879|10878.4|10879.7|10879.1|10874.7|10874.1|383
1692369300000|2023-08-18 14:35:00|10878.9|10878.3|10875.1|10874.5|10881.3|10880.7|10873.9|10873.3|274
1692369600000|2023-08-18 14:40:00|10874.5|10873.9|10871.9|10871.3|10875.3|10874.7|10871.5|10870.9|257
1692369900000|2023-08-18 14:45:00|10872.2|10871.6|10873.3|10872.7|10878.1|10877.5|10869.5|10868.9|360
1692370200000|2023-08-18 14:50:00|10873.4|10872.8|10870.1|10869.5|10876.1|10875.5|10868.9|10868.3|418
1692370500000|2023-08-18 14:55:00|10870.2|10869.6|10872.5|10871.9|10874.4|10873.8|10869.7|10869.1|337
1692370800000|2023-08-18 15:00:00|10872.4|10871.8|10873.7|10873.1|10874.8|10874.2|10871.4|10870.8|314
1692371100000|2023-08-18 15:05:00|10873.8|10873.2|10871.9|10871.3|10873.8|10873.2|10869.4|10868.8|258
1692371400000|2023-08-18 15:10:00|10871.8|10871.2|10875.8|10875.2|10876.9|10876.3|10871.6|10871|262
1692371700000|2023-08-18 15:15:00|10876.1|10875.5|10877.5|10876.9|10879.2|10878.6|10876.1|10875.5|167
1692372000000|2023-08-18 15:20:00|10877.8|10877.2|10876|10875.4|10879.9|10879.3|10875|10874.4|210
1692372300000|2023-08-18 15:25:00|10875.9|10875.3|10874.1|10873.5|10876.9|10876.3|10873.2|10872.5|315
1692372600000|2023-08-18 15:30:00|10874.2|10873.6|10874.3|10873.7|10875.2|10874.6|10873.3|10872.7|221
1692372900000|2023-08-18 15:35:00|10874.4|10873.8|10873.3|10872.7|10875.8|10875.2|10873.2|10872.6|149
1692373200000|2023-08-18 15:40:00|10873.4|10872.8|10869.8|10868.9|10873.7|10873.1|10869.2|10868.6|232
1692373500000|2023-08-18 15:45:00|10869.7|10869.1|10873.4|10872.8|10873.8|10873.2|10869.4|10868.5|172
1692373800000|2023-08-18 15:50:00|10873.5|10872.9|10875.3|10874.7|10876.4|10875.8|10873.5|10872.9|174
1692374100000|2023-08-18 15:55:00|10875.4|10874.8|10874.8|10874.2|10876.9|10876.1|10873.3|10872.7|219
1692374400000|2023-08-18 16:00:00|10874.7|10874.1|10873.3|10872.7|10875.3|10874.7|10873.2|10872.6|160
1692374700000|2023-08-18 16:05:00|10873.4|10872.8|10872.3|10871.7|10874.5|10873.9|10871.2|10870.6|175
1692375000000|2023-08-18 16:10:00|10872.4|10871.8|10871.8|10871.2|10873.3|10872.7|10871.1|10870.5|137
1692375300000|2023-08-18 16:15:00|10872|10871.4|10872.8|10872.2|10873.1|10872.5|10871.2|10870.6|102
1692375600000|2023-08-18 16:20:00|10872.9|10872.3|10875.5|10874.9|10875.5|10874.9|10872.9|10872.3|151
1692375900000|2023-08-18 16:25:00|10875.4|10874.8|10874|10873.4|10876.1|10875.4|10874|10873.4|133
1692376200000|2023-08-18 16:30:00|10873.7|10873.1|10873|10872.4|10875.6|10874.9|10873|10872.4|185
1692376500000|2023-08-18 16:35:00|10873.1|10872.5|10874.9|10874.3|10875|10874.4|10871.7|10871.1|152
1692376800000|2023-08-18 16:40:00|10875|10874.4|10872.5|10871.9|10875.9|10875.3|10872.5|10871.9|171
1692377100000|2023-08-18 16:45:00|10872.6|10872|10874.1|10873.5|10874.5|10873.9|10868.4|10867.8|265
1692377400000|2023-08-18 16:50:00|10874.2|10873.6|10871.3|10870.4|10874.2|10873.6|10871.2|10870.3|155
1692377700000|2023-08-18 16:55:00|10871.2|10870.3|10873.7|10872.8|10873.8|10873.1|10871|10870.1|175
1692378000000|2023-08-18 17:00:00|10873.8|10872.9|10877.8|10876.9|10880|10879.1|10873.7|10872.8|221
1692378300000|2023-08-18 17:05:00|10878.1|10877.2|10878.5|10877.6|10881.1|10880.5|10877.4|10876.5|174
1692378600000|2023-08-18 17:10:00|10878.6|10877.7|10878.1|10877.5|10879.8|10878.9|10877.5|10876.9|176
1692378900000|2023-08-18 17:15:00|10877.9|10877.3|10876|10875.4|10877.9|10877.3|10875.8|10875.2|182
1692379200000|2023-08-18 17:20:00|10875.9|10875.3|10870.9|10870|10876.2|10875.6|10870.9|10870|154
1692379500000|2023-08-18 17:25:00|10870.8|10869.9|10872.7|10871.8|10873|10872.4|10868.8|10867.9|158
1692379800000|2023-08-18 17:30:00|10872.5|10871.6|10873|10872.4|10874|10873.4|10871.5|10870.9|152
1692380100000|2023-08-18 17:35:00|10873.2|10872.6|10872.7|10872.1|10874.4|10873.8|10872.4|10871.8|145
1692380400000|2023-08-18 17:40:00|10873.3|10872.7|10876.7|10876.1|10876.7|10876.1|10873|10872.4|110
1692380700000|2023-08-18 17:45:00|10877|10876.4|10877.3|10876.4|10878.1|10877.5|10876.1|10875.5|95
1692381000000|2023-08-18 17:50:00|10877.2|10876.7|10881.7|10881.1|10881.7|10881.1|10877.2|10876.6|92
1692381300000|2023-08-18 17:55:00|10881.6|10881|10879.6|10879|10881.6|10881|10878.6|10878|101
1692381600000|2023-08-18 18:00:00|10879.7|10879.1|10878.1|10877.5|10880.1|10879.5|10877.6|10877|92
1692381900000|2023-08-18 18:05:00|10877.6|10877|10877|10876.4|10878.4|10877.8|10876.9|10876.3|92
1692382200000|2023-08-18 18:10:00|10876.9|10876.3|10875.9|10875.3|10877.1|10876.3|10875|10874.1|90
1692382500000|2023-08-18 18:15:00|10876|10875.4|10876.6|10876|10877.2|10876.6|10876|10875.4|66
1692382800000|2023-08-18 18:20:00|10876.5|10875.9|10875.3|10874.4|10877.6|10877|10874.1|10873.5|92
1692383100000|2023-08-18 18:25:00|10876|10875.1|10875.7|10875.1|10876.1|10875.5|10874.5|10873.9|72
1692383400000|2023-08-18 18:30:00|10875.9|10875.3|10878.6|10878|10879.2|10878.6|10875.9|10875.3|97
1692383700000|2023-08-18 18:35:00|10878.1|10877.5|10879.7|10879.1|10880.1|10879.5|10878|10877.4|41
1692384000000|2023-08-18 18:40:00|10880|10879.4|10878.6|10878|10880.6|10880|10878.4|10877.8|91
1692384300000|2023-08-18 18:45:00|10878.3|10877.7|10878.6|10878|10879.3|10878.7|10878.2|10877.6|63
1692384600000|2023-08-18 18:50:00|10878.7|10878.1|10877.3|10876.7|10878.7|10878.1|10877.2|10876.6|23
1692384900000|2023-08-18 18:55:00|10879|10878.4|10878.4|10877.8|10879.9|10879.3|10878.2|10877.6|148
1692385200000|2023-08-18 19:00:00|10878.3|10877.7|10875.2|10874.6|10878.5|10877.8|10874.8|10874.2|186
1692385500000|2023-08-18 19:05:00|10874.8|10874.2|10875.8|10874.9|10876.9|10876|10874.6|10873.7|120
1692385800000|2023-08-18 19:10:00|10875.7|10874.8|10873.7|10873.1|10876.2|10875.3|10873.6|10873|149
1692386100000|2023-08-18 19:15:00|10873.5|10872.9|10872.6|10872|10874|10873.3|10872.5|10871.9|126
1692386400000|2023-08-18 19:20:00|10872.7|10872.1|10874.2|10873.6|10874.8|10874.2|10872.6|10872|95
1692386700000|2023-08-18 19:25:00|10874.3|10873.7|10877|10876.4|10877.2|10876.4|10874|10873.4|126
1692387000000|2023-08-18 19:30:00|10876.8|10875.9|10875|10874.4|10877.4|10876.6|10875|10874.4|101
1692387300000|2023-08-18 19:35:00|10874.9|10874.3|10875.1|10874.2|10875.2|10874.6|10874|10873.2|96
1692387600000|2023-08-18 19:40:00|10875|10874.4|10875.5|10874.9|10876|10875.4|10874.9|10874|103
1692387900000|2023-08-18 19:45:00|10875.6|10875|10877|10876.4|10879.4|10878.5|10875.1|10874.5|193
1692388200000|2023-08-18 19:50:00|10877.1|10876.5|10875.8|10875.2|10877.3|10876.7|10875.5|10874.9|83
1692388500000|2023-08-18 19:55:00|10875.9|10875.3|10872.9|10872.3|10876|10875.4|10872.5|10871.9|194
1692388800000|2023-08-18 20:00:00|10873|10872.4|10873.8|10872.9|10874.3|10873.4|10872.5|10871.6|139
1692389100000|2023-08-18 20:05:00|10873.9|10873|10872.5|10871.6|10874.2|10873.3|10871.9|10871|70
1692389400000|2023-08-18 20:10:00|10872.4|10871.5|10872.9|10872|10873.4|10872.5|10872.4|10871.5|113
1692389700000|2023-08-18 20:15:00|10872.8|10871.9|10872.6|10871.7|10873.4|10872.5|10872.3|10871.4|55
1692390000000|2023-08-18 20:20:00|10872.5|10871.6|10871|10870.1|10872.5|10871.6|10870.8|10869.9|115
1692390300000|2023-08-18 20:25:00|10871.1|10870.2|10870.8|10869.9|10871.6|10870.7|10870.8|10869.9|48
1692390600000|2023-08-18 20:30:00|10870.9|10870|10870|10869.1|10871.5|10870.6|10869.9|10869|49
1692390900000|2023-08-18 20:35:00|10870.1|10869.2|10870.5|10869.6|10871.4|10870.5|10869.7|10868.8|102
1692391200000|2023-08-18 20:40:00|10870.2|10869.3|10870|10869.1|10870.4|10869.5|10869.7|10868.8|48
1692391500000|2023-08-18 20:45:00|10869.9|10869|10873.2|10872.3|10873.7|10872.8|10869.1|10868.2|144
1692391800000|2023-08-18 20:50:00|10873.1|10872.2|10873|10872.1|10874.1|10873.2|10872.2|10871.3|178
1692392100000|2023-08-18 20:55:00|10873.5|10872|10875.9|10869.3|10877.6|10872.2|10873|10868.2|330
1692561600000|2023-08-20 20:00:00|10873.1|10866.1|10879.6|10867.6|10879.6|10870|10873.1|10865.1|7
1692561900000|2023-08-20 20:05:00|10873.3|10861.3|10871.6|10859.6|10877.1|10868.5|10871.6|10859.6|4
1692562200000|2023-08-20 20:10:00|10871.8|10869.9|10873.2|10868.5|10873.2|10869.9|10871.8|10859.9|4
1692562500000|2023-08-20 20:15:00|10879|10869.5|10879|10867.3|10879|10870.2|10879|10867.3|4
1692562800000|2023-08-20 20:20:00|10873.7|10861.7|10873.7|10861.7|10873.7|10861.7|10873.7|10861.7|1
1692563400000|2023-08-20 20:30:00|10871.8|10859.8|10875.1|10867.3|10875.3|10867.3|10871.8|10859.8|3
1692563700000|2023-08-20 20:35:00|10874|10864|10875.1|10867.3|10876|10867.3|10874|10864|3
1692564000000|2023-08-20 20:40:00|10877.7|10868.5|10877.7|10867.3|10877.7|10868.5|10877.7|10867.3|3
1692564600000|2023-08-20 20:50:00|10877|10865|10877.7|10865.7|10877.7|10865.7|10877|10865|3
1692564900000|2023-08-20 20:55:00|10878|10865.4|10878.2|10865.6|10878.2|10865.6|10877.3|10864.7|4
1692565200000|2023-08-20 21:00:00|10877.3|10864.7|10874.8|10868.2|10877.3|10868.2|10874.3|10864.1|32
1692565500000|2023-08-20 21:05:00|10874.3|10867.7|10876.4|10869.8|10876.9|10870.3|10874.3|10867.7|15
1692565800000|2023-08-20 21:10:00|10876.1|10869.5|10876|10869.4|10878|10871.4|10876|10869.4|16
1692566100000|2023-08-20 21:15:00|10875.8|10869.2|10875.9|10869.3|10877.8|10871.2|10875.6|10869|88
1692566400000|2023-08-20 21:20:00|10875.8|10869.2|10876|10869.4|10876.1|10869.5|10875.7|10869.1|37
1692566700000|2023-08-20 21:25:00|10875.9|10869.3|10878.2|10871.6|10878.7|10872.1|10875.7|10869.1|100
1692567000000|2023-08-20 21:30:00|10878.1|10871.5|10877.9|10871.3|10878.8|10872.2|10877.3|10870.7|111
1692567300000|2023-08-20 21:35:00|10878|10871.4|10877.1|10871.1|10878.4|10871.8|10877.1|10870.9|73
1692567600000|2023-08-20 21:40:00|10877.2|10871|10878.1|10871.5|10878.9|10872.3|10877|10870.9|63
1692567900000|2023-08-20 21:45:00|10878.2|10871.6|10878.5|10871.9|10878.6|10872|10877.2|10870.6|61
1692568200000|2023-08-20 21:50:00|10878.3|10871.7|10879|10872.4|10879.1|10872.5|10877.8|10871.2|44
1692568500000|2023-08-20 21:55:00|10879.1|10872.5|10880.3|10873.7|10880.3|10873.7|10878.1|10871.7|73
1692568800000|2023-08-20 22:00:00|10880.2|10873.6|10877.1|10875.6|10880.2|10876.4|10876.2|10870.4|119
1692569100000|2023-08-20 22:05:00|10876.8|10875.9|10876.6|10875.7|10877.4|10876.4|10875.1|10873.5|66
1692569400000|2023-08-20 22:10:00|10876.7|10875.8|10878.2|10877.3|10878.2|10877.3|10876.5|10875.7|35
1692569700000|2023-08-20 22:15:00|10878.1|10877.2|10878|10877.1|10878.1|10877.2|10876.7|10875.8|31
1692570000000|2023-08-20 22:20:00|10878.1|10877.2|10878.2|10877.3|10879.1|10878.2|10878.1|10877.2|25
1692570300000|2023-08-20 22:25:00|10878.3|10877.2|10878.5|10877.4|10878.6|10877.6|10877.9|10877|30
1692570600000|2023-08-20 22:30:00|10877.9|10877.3|10877|10876.4|10878.5|10877.5|10876.9|10876|58
1692570900000|2023-08-20 22:35:00|10877.2|10876.6|10878.1|10877.2|10878.1|10877.2|10877.2|10876.6|18
1692571200000|2023-08-20 22:40:00|10878.2|10877.3|10877.3|10876.4|10878.6|10877.7|10877|10876.1|43
1692571500000|2023-08-20 22:45:00|10877.4|10876.7|10875.9|10875.3|10877.5|10876.8|10875.7|10875.1|33
1692571800000|2023-08-20 22:50:00|10876|10875.4|10874.7|10873.8|10876|10875.4|10874.5|10873.6|60
1692572100000|2023-08-20 22:55:00|10874.6|10873.7|10874.7|10873.8|10874.9|10874|10873.7|10872.8|54
1692572400000|2023-08-20 23:00:00|10874.8|10873.9|10873.9|10873|10874.9|10874.1|10873.2|10872.3|62
1692572700000|2023-08-20 23:05:00|10873.8|10872.9|10872.5|10871.9|10873.8|10872.9|10872.5|10871.8|40
1692573000000|2023-08-20 23:10:00|10872.6|10872|10873.2|10872.3|10873.6|10873|10872.6|10872|16
1692573300000|2023-08-20 23:15:00|10873.5|10872.6|10872.7|10871.8|10873.5|10872.6|10872.5|10871.6|47
1692573600000|2023-08-20 23:20:00|10872.6|10872|10873.6|10872.7|10873.7|10873|10872.6|10871.8|29
1692573900000|2023-08-20 23:25:00|10873.5|10872.9|10873.2|10872.3|10873.6|10873|10872.9|10872|40
1692574200000|2023-08-20 23:30:00|10873.1|10872.2|10873.1|10872.2|10873.7|10872.8|10872.8|10871.9|34
1692574500000|2023-08-20 23:35:00|10873|10872.1|10874.2|10873.3|10874.2|10873.3|10872.6|10871.7|26
1692574800000|2023-08-20 23:40:00|10874.1|10873.2|10872.8|10871.9|10874.1|10873.4|10872.2|10871.3|31
1692575100000|2023-08-20 23:45:00|10872.6|10872|10873.7|10873.1|10874.2|10873.6|10872.1|10871.4|55
1692575400000|2023-08-20 23:50:00|10873.6|10873|10874.7|10873.8|10874.7|10873.8|10873.6|10872.7|36
1692575700000|2023-08-20 23:55:00|10874.6|10874|10875.3|10874.7|10875.5|10874.9|10874.6|10874|39
1692576000000|2023-08-21 00:00:00|10875.2|10874.6|10877.4|10876.5|10877.5|10876.6|10874.8|10874.2|112
1692576300000|2023-08-21 00:05:00|10877.5|10876.6|10880.7|10879.8|10881.7|10880.8|10877.5|10876.6|104
1692576600000|2023-08-21 00:10:00|10880.6|10879.7|10880.8|10880.2|10882.7|10881.9|10880.5|10879.6|84
1692576900000|2023-08-21 00:15:00|10880.7|10880.1|10880.5|10879.9|10880.7|10880.1|10878.5|10877.9|81
1692577200000|2023-08-21 00:20:00|10880.6|10880|10882|10881.4|10882|10881.4|10880.5|10879.9|51
1692577500000|2023-08-21 00:25:00|10882.4|10881.8|10884.1|10883.5|10884.6|10884|10882.2|10881.6|74
1692577800000|2023-08-21 00:30:00|10884|10883.4|10882.6|10882|10884.5|10883.9|10882|10881.4|85
1692578100000|2023-08-21 00:35:00|10883|10882.4|10882.9|10882.3|10884.4|10883.8|10882.5|10881.9|58
1692578400000|2023-08-21 00:40:00|10882.7|10882.1|10881.2|10880.3|10882.7|10882.1|10880.8|10880.2|71
1692578700000|2023-08-21 00:45:00|10881.3|10880.4|10880.1|10879.5|10882.5|10881.9|10880.1|10879.5|95
1692579000000|2023-08-21 00:50:00|10880.3|10879.7|10881.3|10880.7|10882.4|10881.8|10880.3|10879.7|74
1692579300000|2023-08-21 00:55:00|10881.4|10880.8|10880.1|10879.5|10881.6|10881|10880|10879.2|98
1692579600000|2023-08-21 01:00:00|10880|10879.4|10877.1|10876.5|10880|10879.4|10875.8|10875.2|161
1692579900000|2023-08-21 01:05:00|10877.2|10876.6|10874.8|10873.9|10877.7|10877.1|10874.2|10873.3|144
1692580200000|2023-08-21 01:10:00|10874.7|10873.8|10876|10875.1|10876.6|10875.7|10874.4|10873.5|207
1692580500000|2023-08-21 01:15:00|10875.9|10875|10874.2|10873.3|10877.3|10876.4|10870.1|10869.2|411
1692580800000|2023-08-21 01:20:00|10874.3|10873.4|10874.7|10873.8|10877.4|10876.5|10874|10873.1|203
1692581100000|2023-08-21 01:25:00|10874.5|10873.6|10873.8|10872.9|10875.9|10875|10873.5|10872.6|211
1692581400000|2023-08-21 01:30:00|10874|10873.1|10872.8|10871.9|10876.3|10875.4|10872.4|10871.5|222
1692581700000|2023-08-21 01:35:00|10872.6|10871.7|10872.3|10871.4|10873.3|10872.4|10871.6|10870.7|215
1692582000000|2023-08-21 01:40:00|10872.4|10871.5|10871.6|10870.7|10873.7|10872.9|10870.8|10869.9|143
1692582300000|2023-08-21 01:45:00|10871.7|10870.8|10871.3|10870.4|10873.2|10872.3|10870.8|10869.9|209
1692582600000|2023-08-21 01:50:00|10871.2|10870.3|10872|10871.1|10872.6|10871.7|10871.1|10870.2|162
1692582900000|2023-08-21 01:55:00|10872.1|10871.2|10873.7|10873.1|10874|10873.4|10872.1|10871.2|117
1692583200000|2023-08-21 02:00:00|10873.6|10873|10872.2|10871.3|10873.6|10873|10870.7|10869.8|122
1692583500000|2023-08-21 02:05:00|10872.4|10871.5|10873.9|10873.3|10874.4|10873.8|10872.2|10871.5|120
1692583800000|2023-08-21 02:10:00|10874|10873.1|10875.8|10875.2|10877|10876.1|10873.6|10873|130
1692584100000|2023-08-21 02:15:00|10875.6|10875|10877.5|10876.9|10877.9|10877.3|10875.5|10874.9|105
1692584400000|2023-08-21 02:20:00|10877.2|10876.6|10879.8|10879.2|10880|10879.4|10877.1|10876.2|68
1692584700000|2023-08-21 02:25:00|10880|10879.4|10880.7|10879.8|10881.4|10880.8|10879.2|10878.6|95
1692585000000|2023-08-21 02:30:00|10880.8|10879.9|10879.9|10879|10881.4|10880.5|10879.7|10878.8|103
1692585300000|2023-08-21 02:35:00|10880.1|10879.2|10882.8|10881.9|10882.9|10882.1|10880.1|10879.2|76
1692585600000|2023-08-21 02:40:00|10882.7|10881.8|10881.6|10881|10884.4|10883.5|10881.2|10880.3|127
1692585900000|2023-08-21 02:45:00|10881.7|10881.1|10881.1|10880.5|10881.7|10881.1|10880.1|10879.2|95
1692586200000|2023-08-21 02:50:00|10881.2|10880.6|10881.7|10880.8|10882.4|10881.5|10880.6|10879.7|99
1692586500000|2023-08-21 02:55:00|10881.6|10880.7|10881.7|10880.8|10882.2|10881.3|10880.8|10879.9|80
1692586800000|2023-08-21 03:00:00|10881.8|10880.9|10882|10881.4|10882.1|10881.5|10880.9|10880.3|80
1692587100000|2023-08-21 03:05:00|10882.6|10882|10883|10882.4|10883.2|10882.6|10881.2|10880.6|106
1692587400000|2023-08-21 03:10:00|10883.2|10882.6|10881.7|10881.1|10883.2|10882.6|10881.6|10881|39
1692587700000|2023-08-21 03:15:00|10881.6|10881|10881.6|10880.7|10881.9|10881|10880.6|10880|86
1692588000000|2023-08-21 03:20:00|10881.3|10880.4|10882.7|10882.1|10882.7|10882.1|10879.7|10878.8|100
1692588300000|2023-08-21 03:25:00|10882.8|10882.2|10882.7|10882.1|10883|10882.4|10881.6|10881|45
1692588600000|2023-08-21 03:30:00|10882.6|10882|10881.5|10880.9|10882.6|10882|10881.4|10880.8|23
1692588900000|2023-08-21 03:35:00|10881.1|10880.5|10882.6|10882|10882.8|10882.2|10880.7|10880.1|36
1692589200000|2023-08-21 03:40:00|10882.4|10881.8|10882.3|10881.7|10882.4|10881.8|10882.1|10881.5|14
1692589500000|2023-08-21 03:45:00|10882.2|10881.6|10881.7|10881.1|10882.2|10881.6|10881.2|10880.6|17
1692589800000|2023-08-21 03:50:00|10881.6|10881|10880.9|10880|10881.6|10881|10880.4|10879.8|41
1692590100000|2023-08-21 03:55:00|10880.7|10880.1|10880.7|10880.1|10881.4|10880.8|10880.7|10879.9|31
1692590400000|2023-08-21 04:00:00|10880.8|10880.2|10879.7|10879.1|10880.8|10880.2|10878.7|10877.8|59
1692590700000|2023-08-21 04:05:00|10879.6|10879|10880.3|10879.4|10880.9|10880|10879.6|10878.8|64
1692591000000|2023-08-21 04:10:00|10880.4|10879.5|10881.2|10880.6|10881.6|10880.7|10879.7|10879.1|52
1692591300000|2023-08-21 04:15:00|10881.3|10880.7|10883.1|10882.5|10883.4|10882.6|10881.3|10880.5|69
1692591600000|2023-08-21 04:20:00|10883|10882.4|10882.8|10882.2|10883|10882.4|10882.1|10881.5|28
1692591900000|2023-08-21 04:25:00|10883.2|10882.3|10883.4|10882.5|10883.4|10882.7|10882.8|10881.9|34
1692592200000|2023-08-21 04:30:00|10882.9|10882|10881.7|10881.1|10883|10882.4|10881|10880.3|81
1692592500000|2023-08-21 04:35:00|10881.9|10881.3|10882.2|10881.3|10882.2|10881.4|10881.2|10880.3|50
1692592800000|2023-08-21 04:40:00|10882.1|10881.2|10881.6|10880.7|10882.4|10881.5|10880.8|10879.9|83
1692593100000|2023-08-21 04:45:00|10881.5|10880.6|10880.9|10880|10881.7|10880.8|10880.4|10879.5|70
1692593400000|2023-08-21 04:50:00|10880.8|10879.9|10880.8|10879.9|10881.1|10880.2|10880.6|10879.7|53
1692593700000|2023-08-21 04:55:00|10880.9|10880|10881.6|10881|10882|10881.2|10880.8|10879.9|51
1692594000000|2023-08-21 05:00:00|10881.5|10880.9|10883.8|10883.2|10883.8|10883.2|10881|10880.1|71
1692594300000|2023-08-21 05:05:00|10884.2|10883.6|10885.8|10884.9|10887.8|10886.9|10884.2|10883.6|93
1692594600000|2023-08-21 05:10:00|10885.6|10884.7|10883|10882.4|10885.8|10885.1|10882.7|10882|98
1692594900000|2023-08-21 05:15:00|10883.1|10882.5|10883.6|10883|10884.6|10884|10882.8|10882.2|55
1692595200000|2023-08-21 05:20:00|10883.3|10882.7|10882.2|10881.6|10884.5|10883.9|10881.8|10881.2|68
1692595500000|2023-08-21 05:25:00|10882.3|10881.7|10882.2|10881.3|10882.6|10881.9|10881.2|10880.6|100
1692595800000|2023-08-21 05:30:00|10882.3|10881.4|10883|10882.1|10883.3|10882.4|10881.9|10881|97
1692596100000|2023-08-21 05:35:00|10882.9|10882|10883.4|10882.5|10883.4|10882.5|10880.2|10879.5|104
1692596400000|2023-08-21 05:40:00|10883.5|10882.6|10882|10881.1|10883.5|10882.6|10880.6|10879.7|149
1692596700000|2023-08-21 05:45:00|10882.3|10881.4|10881.2|10880.3|10882.5|10881.6|10880|10879.1|117
1692597000000|2023-08-21 05:50:00|10881.3|10880.4|10881.7|10880.8|10881.9|10881|10879.1|10878.2|120
1692597300000|2023-08-21 05:55:00|10881.6|10880.7|10881.9|10881|10883.5|10882.7|10880|10879.4|195
1692597600000|2023-08-21 06:00:00|10881.7|10880.8|10878.6|10878|10882.7|10882.1|10878.4|10877.8|256
1692597900000|2023-08-21 06:05:00|10878.5|10877.9|10877.9|10877|10879.8|10878.9|10877.1|10876.2|203
1692598200000|2023-08-21 06:10:00|10877.8|10876.9|10875.6|10875|10877.8|10876.9|10873|10872.2|256
1692598500000|2023-08-21 06:15:00|10875.7|10875.1|10876.8|10876.2|10877.2|10876.6|10874.9|10874|133
1692598800000|2023-08-21 06:20:00|10876.7|10876.1|10879.8|10879.2|10881.5|10880.6|10876.7|10876.1|160
1692599100000|2023-08-21 06:25:00|10879.7|10879.1|10880.3|10879.7|10881.8|10881.2|10879.3|10878.7|159
1692599400000|2023-08-21 06:30:00|10880.5|10879.9|10878.4|10877.8|10881.3|10880.7|10876.8|10876.2|134
1692599700000|2023-08-21 06:35:00|10878.3|10877.7|10878|10877.4|10880.8|10879.9|10878|10877.1|110
1692600000000|2023-08-21 06:40:00|10878.1|10877.5|10879|10878.4|10880|10879.1|10876.7|10875.8|117
1692600300000|2023-08-21 06:45:00|10879.2|10878.6|10876.8|10876.2|10880.4|10879.6|10875.6|10875|134
1692600600000|2023-08-21 06:50:00|10876.7|10876.1|10876.2|10875.6|10877|10876.2|10875.2|10874.3|131
1692600900000|2023-08-21 06:55:00|10875.9|10875.3|10877.8|10877.2|10878.6|10878|10874.3|10873.7|194
1692601200000|2023-08-21 07:00:00|10877.5|10876.9|10879|10878.4|10880.9|10880|10872.8|10871.9|433
1692601500000|2023-08-21 07:05:00|10879.1|10878.5|10878.4|10877.5|10881.7|10881.1|10877.8|10877.2|332
1692601800000|2023-08-21 07:10:00|10878.3|10877.4|10883.3|10882.7|10885.8|10885.2|10876.9|10876.3|403
1692602100000|2023-08-21 07:15:00|10883.1|10882.5|10887.7|10886.8|10889.3|10888.4|10882.7|10882.1|413
1692602400000|2023-08-21 07:20:00|10887.5|10886.6|10885.8|10884.9|10888.9|10888.3|10883.9|10883|275
1692602700000|2023-08-21 07:25:00|10885.9|10885|10887.5|10886.6|10887.7|10886.8|10885.1|10884.2|300
1692603000000|2023-08-21 07:30:00|10887.4|10886.5|10886.7|10886.1|10889|10888.4|10885.6|10884.8|285
1692603300000|2023-08-21 07:35:00|10886.9|10886|10886.5|10885.9|10888.7|10888.1|10886.2|10885.4|203
1692603600000|2023-08-21 07:40:00|10886.9|10886.3|10888.6|10888|10888.9|10888.2|10886.6|10886|190
1692603900000|2023-08-21 07:45:00|10888.4|10887.8|10886.4|10885.8|10888.7|10888.1|10885.3|10884.7|236
1692604200000|2023-08-21 07:50:00|10886.2|10885.6|10884.6|10884|10887.4|10886.8|10884.4|10883.5|220
1692604500000|2023-08-21 07:55:00|10884.7|10884.1|10889.1|10888.2|10889.1|10888.2|10884.7|10884.1|277
1692604800000|2023-08-21 08:00:00|10888.8|10887.9|10887.1|10886.5|10889|10888.2|10885.5|10884.9|266
1692605100000|2023-08-21 08:05:00|10887|10886.4|10888.2|10887.6|10888.7|10888.1|10886.6|10886|183
1692605400000|2023-08-21 08:10:00|10888.3|10887.7|10886|10885.4|10890.1|10889.5|10885.5|10884.9|204
1692605700000|2023-08-21 08:15:00|10885.9|10885.3|10884.3|10883.4|10886.2|10885.6|10884.1|10883.2|209
1692606000000|2023-08-21 08:20:00|10884.2|10883.3|10883.9|10883.3|10885.1|10884.2|10882.7|10882|182
1692606300000|2023-08-21 08:25:00|10883.7|10883.1|10883.4|10882.8|10885.2|10884.6|10882.6|10882|275
1692606600000|2023-08-21 08:30:00|10883|10882.4|10886.9|10886.3|10888.4|10887.8|10883|10882.4|179
1692606900000|2023-08-21 08:35:00|10886.7|10886.1|10884.3|10883.7|10886.9|10886.3|10883.9|10883.3|160
1692607200000|2023-08-21 08:40:00|10884.1|10883.5|10885.5|10884.9|10886|10885.4|10883.1|10882.5|184
1692607500000|2023-08-21 08:45:00|10885.3|10884.7|10886.5|10885.9|10887.8|10887.2|10884.5|10883.9|164
1692607800000|2023-08-21 08:50:00|10887.1|10886.5|10885.5|10884.6|10887.7|10887.1|10885.3|10884.6|180
1692608100000|2023-08-21 08:55:00|10885.3|10884.4|10886.4|10885.8|10886.5|10885.9|10883|10882.2|190
1692608400000|2023-08-21 09:00:00|10886.5|10885.9|10888.6|10888|10889.3|10888.7|10886|10885.4|182
1692608700000|2023-08-21 09:05:00|10888.2|10887.6|10886.8|10886.2|10890.3|10889.7|10886.6|10885.9|165
1692609000000|2023-08-21 09:10:00|10886.9|10886|10889.9|10889.3|10890.3|10889.7|10886.7|10885.9|185
1692609300000|2023-08-21 09:15:00|10890|10889.4|10894.3|10893.7|10894.3|10893.7|10888.9|10888.3|238
1692609600000|2023-08-21 09:20:00|10894.7|10894.1|10897.4|10896.5|10898.4|10897.6|10894.1|10893.2|221
1692609900000|2023-08-21 09:25:00|10897.3|10896.4|10894.3|10893.7|10897.7|10897.1|10894.2|10893.6|219
1692610200000|2023-08-21 09:30:00|10894.5|10893.9|10897.4|10896.8|10897.5|10896.9|10893.4|10892.6|147
1692610500000|2023-08-21 09:35:00|10897.5|10896.9|10895.2|10894.6|10897.7|10896.9|10895.1|10894.3|185
1692610800000|2023-08-21 09:40:00|10895.4|10894.8|10897.9|10897.3|10899|10898.4|10895.1|10894.5|189
1692611100000|2023-08-21 09:45:00|10898|10897.4|10903.4|10902.8|10903.7|10902.8|10897.4|10896.7|331
1692611400000|2023-08-21 09:50:00|10903.3|10902.7|10903.5|10902.9|10905.2|10904.6|10903.2|10902.6|172
1692611700000|2023-08-21 09:55:00|10903.4|10902.8|10901.9|10901|10904.4|10903.8|10901.3|10900.6|206
1692612000000|2023-08-21 10:00:00|10901.8|10900.9|10898.3|10897.7|10902.6|10901.7|10897.3|10896.5|264
1692612300000|2023-08-21 10:05:00|10898.6|10898|10902.5|10901.9|10903|10902.4|10898.6|10898|203
1692612600000|2023-08-21 10:10:00|10902.8|10902.2|10902.1|10901.5|10904.7|10904.1|10900.3|10899.4|224
1692612900000|2023-08-21 10:15:00|10902|10901.4|10899.6|10899|10902.5|10901.9|10899.4|10898.5|176
1692613200000|2023-08-21 10:20:00|10899.7|10899.1|10896.7|10896.1|10899.8|10899.2|10896|10895.4|235
1692613500000|2023-08-21 10:25:00|10896.6|10896|10894.6|10894|10896.7|10896.1|10894|10893.1|159
1692613800000|2023-08-21 10:30:00|10894.8|10894.2|10894.5|10893.6|10895.9|10895.3|10894.1|10893.2|153
1692614100000|2023-08-21 10:35:00|10894.4|10893.5|10892.3|10891.7|10894.5|10893.6|10892.3|10891.5|123
1692614400000|2023-08-21 10:40:00|10892.4|10891.8|10897.9|10897.3|10898|10897.4|10892.4|10891.8|131
1692614700000|2023-08-21 10:45:00|10898.2|10897.6|10898.9|10898.3|10899.9|10899.3|10897.7|10897.1|92
1692615000000|2023-08-21 10:50:00|10899|10898.4|10897.4|10896.5|10899|10898.4|10896.4|10895.7|105
1692615300000|2023-08-21 10:55:00|10897.5|10896.6|10899.4|10898.8|10900.2|10899.6|10897.5|10896.6|140
1692615600000|2023-08-21 11:00:00|10899.3|10898.7|10901.5|10900.6|10901.5|10900.9|10898.5|10897.9|161
1692615900000|2023-08-21 11:05:00|10901.6|10900.7|10904.3|10903.7|10904.4|10903.8|10901.2|10900.3|171
1692616200000|2023-08-21 11:10:00|10904.4|10903.8|10906.5|10905.9|10907.3|10906.7|10903.6|10903|147
1692616500000|2023-08-21 11:15:00|10906.4|10905.8|10907.7|10907.1|10908.2|10907.6|10906|10905.3|155
1692616800000|2023-08-21 11:20:00|10907.6|10907|10908.9|10908.3|10911|10910.3|10907.4|10906.8|169
1692617100000|2023-08-21 11:25:00|10909.1|10908.5|10911.1|10910.5|10911.5|10910.9|10909|10908.4|159
1692617400000|2023-08-21 11:30:00|10910.8|10910.2|10909.5|10908.6|10912.1|10911.5|10909.3|10908.4|184
1692617700000|2023-08-21 11:35:00|10909.4|10908.5|10908.5|10907.6|10911.6|10910.9|10907.1|10906.2|210
1692618000000|2023-08-21 11:40:00|10908.4|10907.8|10911.5|10910.9|10911.7|10911.1|10908|10907.1|192
1692618300000|2023-08-21 11:45:00|10911.8|10911.2|10912.9|10912.3|10913.4|10912.8|10911.2|10910.6|158
1692618600000|2023-08-21 11:50:00|10913.2|10912.2|10907|10906.1|10914|10913.4|10907|10906.1|222
1692618900000|2023-08-21 11:55:00|10906.8|10905.9|10909.6|10909|10910.8|10910.2|10904.1|10903.5|290
1692619200000|2023-08-21 12:00:00|10909.5|10908.9|10910.9|10910.3|10913.4|10912.8|10909.5|10908.9|262
1692619500000|2023-08-21 12:05:00|10910.8|10910.2|10908.3|10907.7|10911.6|10911|10907.6|10907|259
1692619800000|2023-08-21 12:10:00|10908.2|10907.6|10904.6|10904|10909.4|10908.8|10904.4|10903.8|216
1692620100000|2023-08-21 12:15:00|10904.8|10904.2|10902.3|10901.7|10904.8|10904.2|10902.2|10901.6|165
1692620400000|2023-08-21 12:20:00|10902|10901.4|10900.6|10900|10905.7|10905.1|10900|10899.4|268
1692620700000|2023-08-21 12:25:00|10900.7|10900.1|10899.9|10899|10901.8|10901.2|10898.8|10898.2|207
1692621000000|2023-08-21 12:30:00|10899.8|10898.9|10897.2|10896.6|10899.8|10898.9|10894.1|10893.5|331
1692621300000|2023-08-21 12:35:00|10897|10896.4|10901.3|10900.7|10901.4|10900.8|10897|10896.4|256
1692621600000|2023-08-21 12:40:00|10901.4|10900.8|10901.5|10900.9|10903|10902.4|10899.5|10898.9|255
1692621900000|2023-08-21 12:45:00|10901.4|10900.8|10901.8|10901.2|10902.6|10901.9|10897.8|10897.2|281
1692622200000|2023-08-21 12:50:00|10901.6|10901|10900.6|10900|10906|10905.4|10899.7|10898.9|298
1692622500000|2023-08-21 12:55:00|10900.7|10900.1|10898.7|10898.1|10901.9|10901.3|10897.7|10897.1|307
1692622800000|2023-08-21 13:00:00|10898.8|10898.2|10895.6|10895|10900.6|10900|10895.5|10894.9|351
1692623100000|2023-08-21 13:05:00|10895.4|10894.8|10890.8|10889.9|10896.1|10895.5|10890.6|10889.7|349
1692623400000|2023-08-21 13:10:00|10891|10890.1|10890.6|10890|10892.1|10891.5|10888.8|10887.9|332
1692623700000|2023-08-21 13:15:00|10890.7|10890.1|10888.8|10888.2|10891.9|10891.3|10886.6|10885.8|307
1692624000000|2023-08-21 13:20:00|10888.7|10888.1|10894.9|10894|10894.9|10894|10886.8|10886.2|264
1692624300000|2023-08-21 13:25:00|10894.8|10893.9|10893|10892.4|10895.8|10895.2|10891.8|10891.2|283
1692624600000|2023-08-21 13:30:00|10893.3|10892.7|10896.9|10896.3|10897|10896.4|10890.9|10890.3|467
1692624900000|2023-08-21 13:35:00|10897|10896.4|10888.1|10887.5|10897.4|10896.8|10888.1|10887.5|464
1692625200000|2023-08-21 13:40:00|10888|10887.4|10887.5|10886.6|10889.1|10888.5|10882.8|10882.2|446
1692625500000|2023-08-21 13:45:00|10887.8|10886.9|10884.7|10883.8|10888|10887.1|10883.2|10882.6|410
1692625800000|2023-08-21 13:50:00|10884.6|10883.7|10882.3|10881.7|10885.4|10884.5|10880.7|10880.1|425
1692626100000|2023-08-21 13:55:00|10882.2|10881.6|10887.5|10886.9|10888.7|10888|10882.2|10881.6|368
1692626400000|2023-08-21 14:00:00|10887.6|10887|10887.5|10886.6|10890.6|10890|10884.1|10883.5|371
1692626700000|2023-08-21 14:05:00|10887.4|10886.5|10887|10886.4|10890.3|10889.7|10885.6|10885|313
1692627000000|2023-08-21 14:10:00|10887.1|10886.5|10884|10883.1|10888.1|10887.5|10882.5|10881.9|324
1692627300000|2023-08-21 14:15:00|10883.6|10883|10881.9|10881.3|10885.2|10884.6|10880.1|10879.5|438
1692627600000|2023-08-21 14:20:00|10881.8|10881.2|10881.9|10881.3|10885.1|10884.5|10880.2|10879.3|384
1692627900000|2023-08-21 14:25:00|10882|10881.4|10883.1|10882.5|10884|10883.4|10878.4|10877.8|363
1692628200000|2023-08-21 14:30:00|10883|10882.4|10880|10879.4|10883.4|10882.8|10878.6|10878|394
1692628500000|2023-08-21 14:35:00|10879.8|10879.2|10878.4|10877.8|10880|10879.4|10875.6|10875|339
1692628800000|2023-08-21 14:40:00|10878.5|10877.9|10881.6|10881|10882.4|10881.8|10878.3|10877.7|288
1692629100000|2023-08-21 14:45:00|10881.5|10880.9|10885.8|10884.9|10885.8|10884.9|10879.2|10878.6|263
1692629400000|2023-08-21 14:50:00|10885.9|10885|10885.7|10884.8|10887.8|10886.9|10884.7|10883.8|354
1692629700000|2023-08-21 14:55:00|10885.6|10884.7|10887.7|10887.1|10888.7|10888.1|10885.6|10884.7|331
1692630000000|2023-08-21 15:00:00|10887.6|10887|10888.1|10887.5|10888.1|10887.5|10886.2|10885.4|256
1692630300000|2023-08-21 15:05:00|10888|10887.4|10889.2|10888.6|10892.7|10892.1|10888|10887.4|266
1692630600000|2023-08-21 15:10:00|10889.1|10888.5|10884.1|10883.5|10889.4|10888.8|10883.1|10882.5|259
1692630900000|2023-08-21 15:15:00|10883.9|10883.3|10887.5|10886.9|10888.2|10887.6|10882.2|10881.6|284
1692631200000|2023-08-21 15:20:00|10887.8|10887.2|10887.2|10886.3|10889|10888.4|10886.3|10885.7|242
1692631500000|2023-08-21 15:25:00|10887.1|10886.2|10886.8|10886.2|10888.1|10887.4|10885.2|10884.6|185
1692631800000|2023-08-21 15:30:00|10886.7|10886.1|10887.4|10886.8|10889.1|10888.5|10886.1|10885.5|173
1692632100000|2023-08-21 15:35:00|10887.5|10886.9|10885.1|10884.2|10888.8|10887.9|10884.9|10884.1|146
1692632400000|2023-08-21 15:40:00|10884.9|10884|10885.4|10884.5|10888.5|10887.6|10884.8|10884|209
1692632700000|2023-08-21 15:45:00|10885.3|10884.4|10884.5|10883.9|10886.3|10885.6|10884.5|10883.6|180
1692633000000|2023-08-21 15:50:00|10884|10883.4|10887.1|10886.5|10887.1|10886.5|10883.5|10882.8|185
1692633300000|2023-08-21 15:55:00|10887.4|10886.8|10888.2|10887.6|10888.4|10887.8|10886.6|10886|166
1692633600000|2023-08-21 16:00:00|10888.1|10887.5|10892.5|10891.9|10892.6|10892|10887.9|10887.3|139
1692633900000|2023-08-21 16:05:00|10892.4|10891.8|10890.4|10889.8|10892.8|10892.2|10889.6|10889|194
1692634200000|2023-08-21 16:10:00|10890.1|10889.5|10893.7|10892.8|10893.7|10892.8|10889.4|10888.8|121
1692634500000|2023-08-21 16:15:00|10893.5|10892.6|10895.2|10894.3|10896|10895.1|10892.6|10891.9|145
1692634800000|2023-08-21 16:20:00|10895|10894.1|10894.8|10894.2|10896.6|10895.8|10894.3|10893.7|153
1692635100000|2023-08-21 16:25:00|10895|10894.4|10898|10897.4|10898.1|10897.4|10894.6|10894|174
1692635400000|2023-08-21 16:30:00|10898.1|10897.5|10900.8|10900.2|10900.9|10900.3|10897.3|10896.7|146
1692635700000|2023-08-21 16:35:00|10900.9|10900.3|10899.1|10898.5|10901.4|10900.8|10898.1|10897.5|138
1692636000000|2023-08-21 16:40:00|10899.2|10898.6|10902.2|10901.6|10903.1|10902.5|10899.1|10898.5|143
1692636300000|2023-08-21 16:45:00|10902.3|10901.7|10904.1|10903.2|10904.7|10904|10901.7|10901.1|106
1692636600000|2023-08-21 16:50:00|10903.7|10902.8|10901.1|10900.5|10904|10903.1|10900.8|10900.2|112
1692636900000|2023-08-21 16:55:00|10901.2|10900.6|10902|10901.4|10903.1|10902.2|10900.4|10899.8|125
1692637200000|2023-08-21 17:00:00|10901.9|10901.3|10899.5|10898.9|10902.8|10902.2|10898.5|10897.9|138
1692637500000|2023-08-21 17:05:00|10899.4|10898.8|10899.1|10898.2|10899.9|10899.3|10898.3|10897.5|99
1692637800000|2023-08-21 17:10:00|10899|10898.1|10897.4|10896.5|10899.3|10898.4|10897|10896.1|101
1692638100000|2023-08-21 17:15:00|10897.5|10896.6|10899.9|10899.3|10899.9|10899.3|10897|10896.2|96
1692638400000|2023-08-21 17:20:00|10900|10899.4|10901.8|10901.2|10902.6|10901.7|10899.9|10899.3|117
1692638700000|2023-08-21 17:25:00|10901.9|10901.3|10902.1|10901.5|10903.6|10903|10901.9|10901.2|123
1692639000000|2023-08-21 17:30:00|10902.2|10901.6|10900.1|10899.5|10903.8|10902.9|10900.1|10899.3|86
1692639300000|2023-08-21 17:35:00|10900.4|10899.8|10900.9|10900.3|10902.6|10901.7|10900.4|10899.8|75
1692639600000|2023-08-21 17:40:00|10901|10900.4|10902.9|10902.3|10903.8|10902.9|10901|10900.4|74
1692639900000|2023-08-21 17:45:00|10903|10902.4|10902.6|10902|10903.3|10902.7|10902|10901.4|124
1692640200000|2023-08-21 17:50:00|10902.7|10902.1|10900.5|10899.9|10903.1|10902.3|10899.8|10899.2|98
1692640500000|2023-08-21 17:55:00|10900.6|10900|10899.5|10898.9|10900.7|10900.1|10898|10897.3|99
1692640800000|2023-08-21 18:00:00|10899.6|10899|10899.5|10898.9|10900.5|10899.9|10898.7|10898.1|107
1692641100000|2023-08-21 18:05:00|10899.4|10898.8|10900.8|10899.9|10901.7|10900.8|10898.9|10898.2|87
1692641400000|2023-08-21 18:10:00|10900.7|10899.8|10901.2|10900.3|10901.6|10900.7|10900.4|10899.5|68
1692641700000|2023-08-21 18:15:00|10901.3|10900.4|10900.8|10899.9|10901.7|10901|10900.4|10899.8|39
1692642000000|2023-08-21 18:20:00|10900.7|10899.8|10902.1|10901.5|10903.4|10902.8|10900.5|10899.8|89
1692642300000|2023-08-21 18:25:00|10902.3|10901.7|10899.7|10899.1|10902.3|10901.7|10898.9|10898.3|87
1692642600000|2023-08-21 18:30:00|10899.8|10899.2|10898.5|10897.9|10900.5|10899.9|10898.1|10897.5|101
1692642900000|2023-08-21 18:35:00|10898.6|10898|10900.8|10900.2|10900.8|10900.2|10898.5|10897.9|84
1692643200000|2023-08-21 18:40:00|10900.9|10900.3|10898|10897.1|10901.4|10900.7|10898|10897.1|87
1692643500000|2023-08-21 18:45:00|10897.9|10897|10898.3|10897.4|10899.3|10898.7|10897.8|10897|92
1692643800000|2023-08-21 18:50:00|10898.4|10897.5|10899.1|10898.2|10900.2|10899.4|10898.3|10897.4|67
1692644100000|2023-08-21 18:55:00|10899.6|10899|10898.8|10898.2|10900.1|10899.2|10898.5|10897.8|156
1692644400000|2023-08-21 19:00:00|10898.5|10897.9|10899.4|10898.5|10900.1|10899.4|10898.2|10897.3|112
1692644700000|2023-08-21 19:05:00|10899.6|10898.7|10898.8|10898.2|10902.1|10901.4|10898.7|10898.1|113
1692645000000|2023-08-21 19:10:00|10898.7|10898.1|10896.4|10895.5|10898.7|10898.1|10896.2|10895.4|72
1692645300000|2023-08-21 19:15:00|10896.5|10895.6|10898.4|10897.5|10898.8|10897.9|10896.3|10895.4|77
1692645600000|2023-08-21 19:20:00|10898.2|10897.6|10899|10898.1|10899.1|10898.2|10897.7|10896.8|72
1692645900000|2023-08-21 19:25:00|10898.9|10898|10898.4|10897.5|10899.2|10898.4|10898|10897.1|50
1692646200000|2023-08-21 19:30:00|10898.2|10897.6|10898.2|10897.3|10899|10898.1|10897.9|10897.2|95
1692646500000|2023-08-21 19:35:00|10898.1|10897.2|10897.6|10896.7|10898.5|10897.7|10896.2|10895.3|92
1692646800000|2023-08-21 19:40:00|10897.5|10896.6|10897.1|10896.2|10898.4|10897.5|10896.4|10895.6|96
1692647100000|2023-08-21 19:45:00|10897|10896.1|10896|10895.1|10897.9|10897|10895.7|10895.1|67
1692647400000|2023-08-21 19:50:00|10896.1|10895.2|10896.1|10895.5|10896.5|10895.9|10895.2|10894.3|75
1692647700000|2023-08-21 19:55:00|10896|10895.4|10896.7|10895.8|10896.9|10896|10894.9|10894.3|131
1692648000000|2023-08-21 20:00:00|10896.4|10895.5|10894.8|10893.9|10896.8|10895.9|10894.5|10893.8|55
1692648300000|2023-08-21 20:05:00|10894.7|10893.8|10893.9|10893|10894.7|10893.8|10893.8|10892.9|41
1692648600000|2023-08-21 20:10:00|10894|10893.1|10894.1|10893.2|10894.4|10893.5|10893.6|10892.7|45
1692648900000|2023-08-21 20:15:00|10894.2|10893.3|10894.5|10893.6|10894.7|10893.8|10893.9|10893.2|67
1692649200000|2023-08-21 20:20:00|10894.6|10893.7|10895|10894.1|10895.2|10894.3|10894.5|10893.7|23
1692649500000|2023-08-21 20:25:00|10894.8|10893.9|10893.4|10892.5|10894.8|10893.9|10893.1|10892.4|22
1692649800000|2023-08-21 20:30:00|10893.3|10892.4|10894.2|10893.6|10894.2|10893.6|10893.3|10892.4|22
1692650100000|2023-08-21 20:35:00|10894.3|10893.4|10894.5|10893.6|10894.5|10893.8|10894.2|10893.3|27
1692650400000|2023-08-21 20:40:00|10894.6|10893.7|10895.2|10894.3|10895.4|10894.5|10894.6|10893.7|26
1692650700000|2023-08-21 20:45:00|10895|10894.4|10895.6|10894.7|10895.6|10894.7|10894.9|10894.2|22
1692651000000|2023-08-21 20:50:00|10895.7|10894.8|10896.1|10894.7|10896.3|10895.3|10895.6|10894.4|48
1692651300000|2023-08-21 20:55:00|10896.4|10894.4|10897.8|10893.9|10898|10894.7|10896.2|10893.8|73
1692651600000|2023-08-21 21:00:00|10897.9|10891.3|10900.1|10893.5|10901.2|10894.6|10897.5|10890.9|41
1692651900000|2023-08-21 21:05:00|10899.4|10892.8|10898.4|10891.8|10899.4|10892.8|10898.4|10891.8|2
1692652200000|2023-08-21 21:10:00|10898.9|10892.3|10899.8|10893.2|10900.2|10893.6|10898.9|10892.3|9
1692652500000|2023-08-21 21:15:00|10899.2|10892.6|10899.8|10893.2|10899.8|10893.2|10899.2|10892.6|15
1692652800000|2023-08-21 21:20:00|10899.7|10893.1|10899.6|10893|10900.4|10893.8|10899.5|10892.9|50
1692653100000|2023-08-21 21:25:00|10899.7|10893.1|10899.7|10893.1|10900|10893.4|10899.5|10892.9|48
1692653400000|2023-08-21 21:30:00|10899.8|10893.2|10898.6|10892|10899.9|10893.3|10898.5|10891.9|16
1692653700000|2023-08-21 21:35:00|10898.5|10891.9|10897.4|10890.8|10898.6|10892|10897.3|10890.7|28
1692654000000|2023-08-21 21:40:00|10897.5|10890.9|10895.7|10889.1|10897.6|10891|10895|10888.4|32
1692654300000|2023-08-21 21:45:00|10895.8|10889.2|10897.8|10891.2|10898.1|10891.5|10895.7|10889.1|51
1692654600000|2023-08-21 21:50:00|10897.7|10891.1|10898.9|10892.3|10899.1|10892.5|10897.5|10890.9|24
1692654900000|2023-08-21 21:55:00|10899|10892.4|10898.5|10893.9|10899.3|10894|10898.1|10892.4|21
1692655200000|2023-08-21 22:00:00|10898.8|10893.8|10897.7|10896.2|10899.1|10896.2|10897|10893.2|67
1692655500000|2023-08-21 22:05:00|10897.4|10896.5|10897.2|10896|10898|10896.7|10897|10895.6|40
1692655800000|2023-08-21 22:10:00|10897.4|10895.9|10897.9|10897|10898.2|10897.2|10897.2|10895.9|80
1692656100000|2023-08-21 22:15:00|10898|10896.9|10898.1|10897.2|10898.3|10897.2|10897.5|10896.5|47
1692656400000|2023-08-21 22:20:00|10898|10897.1|10897.7|10896.8|10898.3|10897.3|10897.7|10896.6|42
1692656700000|2023-08-21 22:25:00|10897.8|10896.9|10897|10896.1|10898|10896.9|10897|10896|32
1692657000000|2023-08-21 22:30:00|10897.2|10896|10896.7|10895.6|10897.2|10896.1|10896.4|10895.5|28
1692657300000|2023-08-21 22:35:00|10896.8|10895.5|10896.1|10895.2|10896.8|10895.5|10895.9|10895.1|20
1692657600000|2023-08-21 22:40:00|10896|10895.1|10896.4|10895.5|10896.5|10895.5|10895.6|10894.6|35
1692657900000|2023-08-21 22:45:00|10896.3|10895.4|10896.4|10895.5|10896.5|10895.6|10896.1|10895.1|26
1692658200000|2023-08-21 22:50:00|10896.5|10895.4|10896.6|10895.7|10896.6|10895.7|10896.3|10895.4|11
1692658500000|2023-08-21 22:55:00|10896.4|10895.5|10896.7|10895.8|10896.8|10895.8|10896.3|10895.4|9
1692658800000|2023-08-21 23:00:00|10896.6|10895.6|10896.6|10895.7|10897.1|10896.2|10896.4|10895.5|52
1692659100000|2023-08-21 23:05:00|10896.8|10895.9|10897.1|10896.2|10897.2|10896.3|10896.8|10895.8|31
1692659400000|2023-08-21 23:10:00|10897.2|10896.1|10897.5|10896.6|10897.6|10896.7|10896.9|10896|39
1692659700000|2023-08-21 23:15:00|10897.4|10896.5|10898|10897.4|10898.2|10897.4|10897.4|10896.5|17
1692660000000|2023-08-21 23:20:00|10897.9|10897.3|10899.7|10898.8|10900.1|10899.3|10897.9|10897.3|28
1692660300000|2023-08-21 23:25:00|10899.6|10898.7|10899.6|10898.7|10899.8|10898.9|10899|10898.1|24
1692660600000|2023-08-21 23:30:00|10899.7|10898.8|10901.1|10900.2|10901.1|10900.2|10899.6|10898.7|34
1692660900000|2023-08-21 23:35:00|10901|10900.1|10901|10900.1|10901.5|10900.6|10900.6|10899.7|23
1692661200000|2023-08-21 23:40:00|10901.1|10900.2|10901.7|10900.8|10902.1|10901.3|10901|10900.1|46
1692661500000|2023-08-21 23:45:00|10901.6|10900.7|10901.7|10900.8|10902.1|10901.2|10901.4|10900.6|33
1692661800000|2023-08-21 23:50:00|10901.6|10900.7|10899.2|10898.3|10901.6|10900.7|10899.2|10898.3|47
1692662100000|2023-08-21 23:55:00|10899|10898.1|10898.2|10897.3|10899.2|10898.3|10898|10897.1|42
1692662400000|2023-08-22 00:00:00|10898.1|10897.2|10896.6|10895.7|10899.7|10898.8|10896|10895.1|136
1692662700000|2023-08-22 00:05:00|10896.3|10895.4|10895.9|10895|10896.6|10895.7|10893.8|10892.9|129
1692663000000|2023-08-22 00:10:00|10896|10895.1|10894.9|10894|10896.2|10895.3|10894.9|10894|76
1692663300000|2023-08-22 00:15:00|10895|10894.1|10895.1|10894.2|10895.9|10895|10894.5|10893.6|90
1692663600000|2023-08-22 00:20:00|10895|10894.1|10896.5|10895.6|10896.9|10896|10894.9|10894|58
1692663900000|2023-08-22 00:25:00|10896.7|10895.8|10895.6|10894.7|10897.6|10896.7|10895.6|10894.7|54
1692664200000|2023-08-22 00:30:00|10895.5|10894.6|10895.2|10894.3|10896.5|10895.6|10894.1|10893.2|94
1692664500000|2023-08-22 00:35:00|10895.3|10894.4|10896.8|10895.9|10897.3|10896.4|10895.3|10894.4|75
1692664800000|2023-08-22 00:40:00|10896.9|10896|10897.6|10896.7|10897.8|10896.9|10896.9|10896|72
1692665100000|2023-08-22 00:45:00|10897.7|10896.8|10898.2|10897.3|10899.1|10898.2|10897.6|10896.7|51
1692665400000|2023-08-22 00:50:00|10898.3|10897.4|10897.5|10896.6|10899|10898.1|10897.5|10896.6|62
1692665700000|2023-08-22 00:55:00|10897.6|10896.7|10901|10900.1|10901|10900.1|10897.4|10896.5|99
1692666000000|2023-08-22 01:00:00|10901.1|10900.2|10903.1|10902.2|10904.2|10903.3|10900.9|10900|130
1692666300000|2023-08-22 01:05:00|10903.2|10902.3|10899.8|10898.9|10903.5|10902.6|10898.5|10897.6|107
1692666600000|2023-08-22 01:10:00|10899.9|10899|10899.7|10898.8|10901.3|10900.4|10899.7|10898.8|76
1692666900000|2023-08-22 01:15:00|10899.5|10898.6|10900.6|10899.7|10901.7|10900.8|10899.4|10898.5|121
1692667200000|2023-08-22 01:20:00|10900.5|10899.6|10904.7|10903.8|10905.1|10904.2|10899.9|10899|131
1692667500000|2023-08-22 01:25:00|10904.8|10903.9|10907.8|10906.9|10908|10907.1|10904.8|10903.9|171
1692667800000|2023-08-22 01:30:00|10908|10907.1|10908.5|10907.6|10910.5|10909.6|10908|10907.1|188
1692668100000|2023-08-22 01:35:00|10908.4|10907.5|10907.5|10906.6|10908.7|10907.8|10906.4|10905.5|184
1692668400000|2023-08-22 01:40:00|10907.4|10906.5|10905.9|10905|10908|10907.1|10905.1|10904.2|130
1692668700000|2023-08-22 01:45:00|10906.1|10905.2|10906.2|10905.3|10907.3|10906.4|10905.5|10904.6|154
1692669000000|2023-08-22 01:50:00|10906.1|10905.2|10905|10904.1|10906.2|10905.3|10902.5|10901.6|120
1692669300000|2023-08-22 01:55:00|10904.9|10904|10906.8|10905.9|10907.3|10906.4|10904.8|10903.9|131
1692669600000|2023-08-22 02:00:00|10906.9|10906|10909.4|10908.5|10909.9|10909|10906.9|10906|152
1692669900000|2023-08-22 02:05:00|10909.5|10908.6|10909.3|10908.4|10910.4|10909.5|10908.5|10907.7|134
1692670200000|2023-08-22 02:10:00|10909.4|10908.5|10909.3|10908.4|10910.4|10909.5|10908.8|10907.9|112
1692670500000|2023-08-22 02:15:00|10909.4|10908.5|10910.8|10909.9|10911.2|10910.3|10909.3|10908.4|125
1692670800000|2023-08-22 02:20:00|10910.7|10909.8|10912.1|10911.5|10912.5|10911.6|10910.4|10909.5|96
1692671100000|2023-08-22 02:25:00|10912.3|10911.7|10911.2|10910.6|10913.1|10912.5|10911.2|10910.6|80
1692671400000|2023-08-22 02:30:00|10911.1|10910.5|10911.7|10910.8|10912.6|10911.7|10910.8|10910.1|114
1692671700000|2023-08-22 02:35:00|10911.8|10910.9|10910.1|10909.2|10911.8|10910.9|10908.9|10908|112
1692672000000|2023-08-22 02:40:00|10910|10909.1|10909.3|10908.4|10910.2|10909.3|10908.6|10907.7|117
1692672300000|2023-08-22 02:45:00|10909.2|10908.3|10908.9|10908.3|10909.4|10908.5|10908.8|10907.9|86
1692672600000|2023-08-22 02:50:00|10909|10908.4|10909.6|10909|10910.1|10909.5|10908.6|10907.9|101
1692672900000|2023-08-22 02:55:00|10909.5|10908.9|10908.1|10907.5|10909.7|10909|10908|10907.3|91
1692673200000|2023-08-22 03:00:00|10908|10907.4|10908.5|10907.6|10908.7|10907.8|10906.3|10905.4|119
1692673500000|2023-08-22 03:05:00|10908.6|10907.7|10911.7|10910.8|10912.1|10911.2|10908.6|10907.7|98
1692673800000|2023-08-22 03:10:00|10911.8|10911.1|10914.1|10913.2|10914.7|10913.8|10911.8|10910.9|128
1692674100000|2023-08-22 03:15:00|10914.2|10913.3|10914.7|10913.8|10915.2|10914.4|10914|10913.1|119
1692674400000|2023-08-22 03:20:00|10914.9|10914|10914.3|10913.4|10915.6|10914.7|10914.3|10913.4|98
1692674700000|2023-08-22 03:25:00|10914.4|10913.5|10914.9|10914|10915.6|10914.7|10913.6|10912.7|77
1692675000000|2023-08-22 03:30:00|10914.7|10913.8|10915.7|10914.8|10916.3|10915.4|10914.2|10913.3|100
1692675300000|2023-08-22 03:35:00|10915.6|10914.7|10915.9|10915|10916.3|10915.4|10915.2|10914.4|51
1692675600000|2023-08-22 03:40:00|10915.8|10914.9|10915.3|10914.4|10916.4|10915.6|10915.2|10914.3|42
1692675900000|2023-08-22 03:45:00|10915.2|10914.3|10914.6|10913.7|10916.1|10915.2|10914.5|10913.6|71
1692676200000|2023-08-22 03:50:00|10914.7|10913.8|10914.2|10913.3|10915.4|10914.5|10913.7|10912.8|87
1692676500000|2023-08-22 03:55:00|10914.3|10913.4|10915.5|10914.6|10916|10915.1|10914.1|10913.2|101
1692676800000|2023-08-22 04:00:00|10915.6|10914.7|10915.5|10914.6|10916|10915.1|10915|10914.1|91
1692677100000|2023-08-22 04:05:00|10915.3|10914.4|10915.6|10914.7|10916.4|10915.7|10915.3|10914.4|53
1692677400000|2023-08-22 04:10:00|10915.7|10914.8|10916.4|10915.8|10916.6|10915.8|10915.2|10914.3|52
1692677700000|2023-08-22 04:15:00|10916.5|10915.6|10916.6|10915.7|10917.2|10916.4|10915.9|10915.2|51
1692678000000|2023-08-22 04:20:00|10916.4|10915.5|10917.1|10916.2|10917.4|10916.5|10916.4|10915.5|56
1692678300000|2023-08-22 04:25:00|10916.9|10916|10914.4|10913.5|10916.9|10916|10914.3|10913.4|52
1692678600000|2023-08-22 04:30:00|10914.3|10913.4|10914|10913.4|10914.5|10913.6|10912.8|10911.9|41
1692678900000|2023-08-22 04:35:00|10914.2|10913.3|10912.1|10911.2|10914.4|10913.8|10911.6|10910.7|67
1692679200000|2023-08-22 04:40:00|10912.3|10911.4|10912.5|10911.6|10913|10912.4|10912|10911.1|59
1692679500000|2023-08-22 04:45:00|10912.4|10911.5|10910.9|10910.3|10912.5|10911.6|10910.7|10910|48
1692679800000|2023-08-22 04:50:00|10911|10910.4|10911.1|10910.2|10912.2|10911.4|10910.5|10909.8|49
1692680100000|2023-08-22 04:55:00|10911|10910.1|10909.7|10908.8|10911|10910.1|10909.5|10908.6|94
1692680400000|2023-08-22 05:00:00|10909.6|10908.7|10911.3|10910.4|10911.3|10910.5|10908.7|10907.8|70
1692680700000|2023-08-22 05:05:00|10911.5|10910.9|10911|10910.1|10913|10912.4|10910.2|10909.3|120
1692681000000|2023-08-22 05:10:00|10910.9|10910|10913.2|10912.3|10913.2|10912.3|10910.4|10909.5|115
1692681300000|2023-08-22 05:15:00|10913.3|10912.4|10912.1|10911.2|10913.4|10912.8|10912|10911.1|108
1692681600000|2023-08-22 05:20:00|10912.2|10911.3|10913.6|10913|10914.1|10913.2|10912|10911.2|83
1692681900000|2023-08-22 05:25:00|10913.5|10912.9|10913.3|10912.7|10914.4|10913.5|10913|10912.3|132
1692682200000|2023-08-22 05:30:00|10913.4|10912.8|10909|10908.4|10913.6|10912.9|10908.6|10908|122
1692682500000|2023-08-22 05:35:00|10908.9|10908.3|10910.1|10909.2|10911.3|10910.7|10908.6|10908|122
1692682800000|2023-08-22 05:40:00|10910.2|10909.3|10911.7|10910.8|10911.7|10910.9|10909.3|10908.4|119
1692683100000|2023-08-22 05:45:00|10911.5|10910.6|10910.6|10909.7|10911.5|10910.6|10909.2|10908.3|99
1692683400000|2023-08-22 05:50:00|10910.4|10909.5|10909.4|10908.8|10912.3|10911.4|10909.4|10908.8|113
1692683700000|2023-08-22 05:55:00|10909.3|10908.7|10906.1|10905.2|10909.3|10908.7|10905.1|10904.3|183
1692684000000|2023-08-22 06:00:00|10906.7|10905.8|10912.5|10911.6|10912.7|10911.8|10906.1|10905.2|229
1692684300000|2023-08-22 06:05:00|10912.3|10911.7|10915.1|10914.2|10915.3|10914.7|10911.6|10911|225
1692684600000|2023-08-22 06:10:00|10915|10914.4|10914.7|10914.1|10915.5|10914.7|10913.9|10913.3|233
1692684900000|2023-08-22 06:15:00|10915|10914.4|10915.2|10914.6|10915.5|10914.7|10912.4|10911.7|245
1692685200000|2023-08-22 06:20:00|10915.3|10914.7|10919.1|10918.2|10919.1|10918.2|10914.7|10914.1|208
1692685500000|2023-08-22 06:25:00|10919|10918.1|10919.8|10919.2|10921.4|10920.5|10918.9|10918|251
1692685800000|2023-08-22 06:30:00|10919.9|10919.3|10917.1|10916.2|10920.5|10919.9|10917|10916.1|282
1692686100000|2023-08-22 06:35:00|10917.2|10916.3|10917.4|10916.8|10918|10917.3|10915.9|10915|201
1692686400000|2023-08-22 06:40:00|10917.6|10917|10919|10918.4|10920.1|10919.5|10917|10916.4|190
1692686700000|2023-08-22 06:45:00|10919.2|10918.6|10916.2|10915.6|10919.2|10918.6|10915.9|10915.3|153
1692687000000|2023-08-22 06:50:00|10915.9|10915.3|10916.1|10915.5|10917.3|10916.7|10914.1|10913.2|157
1692687300000|2023-08-22 06:55:00|10916|10915.4|10918.4|10917.5|10919.3|10918.7|10915.8|10915.2|189
1692687600000|2023-08-22 07:00:00|10918.3|10917.4|10919|10918.4|10922.2|10921.4|10917.9|10917.1|313
1692687900000|2023-08-22 07:05:00|10918.8|10918.2|10921.4|10920.8|10922.6|10922|10918.4|10917.5|258
1692688200000|2023-08-22 07:10:00|10921.1|10920.5|10921.4|10920.5|10923|10922.1|10920.4|10919.8|261
1692688500000|2023-08-22 07:15:00|10921.3|10920.4|10924.4|10923.8|10924.4|10923.8|10921.3|10920.4|151
1692688800000|2023-08-22 07:20:00|10924.3|10923.7|10924.3|10923.4|10925|10924.4|10922.9|10922.1|156
1692689100000|2023-08-22 07:25:00|10924.2|10923.3|10926.2|10925.3|10926.8|10925.9|10924|10923.2|268
1692689400000|2023-08-22 07:30:00|10926.1|10925.2|10926.3|10925.7|10926.8|10925.9|10923.7|10922.9|232
1692689700000|2023-08-22 07:35:00|10926.4|10925.8|10928|10927.4|10928.3|10927.7|10926.1|10925.3|237
1692690000000|2023-08-22 07:40:00|10928.1|10927.5|10929.8|10929.2|10930.5|10929.9|10926.4|10925.8|188
1692690300000|2023-08-22 07:45:00|10929.7|10929.1|10928.7|10928.1|10930.7|10930.1|10928.7|10928.1|164
1692690600000|2023-08-22 07:50:00|10928.8|10928.2|10925.3|10924.4|10930.1|10929.5|10924.6|10923.9|183
1692690900000|2023-08-22 07:55:00|10925.4|10924.5|10926.1|10925.2|10926.3|10925.7|10924.5|10923.6|184
1692691200000|2023-08-22 08:00:00|10926.2|10925.3|10927.7|10927.1|10928.2|10927.6|10925.6|10925|207
1692691500000|2023-08-22 08:05:00|10927.8|10927.2|10924.8|10923.9|10928.9|10928.3|10924.4|10923.5|231
1692691800000|2023-08-22 08:10:00|10924.9|10924|10918.7|10917.8|10925.4|10924.6|10918.6|10917.7|217
1692692100000|2023-08-22 08:15:00|10918.6|10917.7|10918.8|10918.2|10920.2|10919.5|10916.2|10915.5|259
1692692400000|2023-08-22 08:20:00|10918.7|10918.1|10918.8|10917.9|10919.5|10918.6|10918|10917.1|192
1692692700000|2023-08-22 08:25:00|10918.9|10918.3|10917.9|10917|10919.3|10918.7|10917.2|10916.3|181
1692693000000|2023-08-22 08:30:00|10918|10917.1|10916.6|10916|10918.8|10917.9|10916.1|10915.3|158
1692693300000|2023-08-22 08:35:00|10916.5|10915.9|10919.2|10918.3|10919.3|10918.4|10916|10915.4|163
1692693600000|2023-08-22 08:40:00|10919|10918.4|10914.7|10913.8|10919.3|10918.7|10914.5|10913.8|155
1692693900000|2023-08-22 08:45:00|10914.6|10914|10912.4|10911.8|10914.6|10914|10912|10911.1|159
1692694200000|2023-08-22 08:50:00|10912.3|10911.7|10911.1|10910.5|10912.3|10911.7|10910|10909.4|138
1692694500000|2023-08-22 08:55:00|10911|10910.4|10910.3|10909.7|10911.1|10910.5|10907.1|10906.5|232
1692694800000|2023-08-22 09:00:00|10910.2|10909.6|10909.8|10909.2|10910.7|10909.8|10908.1|10907.5|144
1692695100000|2023-08-22 09:05:00|10909.5|10908.9|10911.5|10910.9|10912.8|10912.2|10909.3|10908.5|150
1692695400000|2023-08-22 09:10:00|10911.6|10910.7|10907.9|10907.3|10911.7|10910.9|10907.9|10907.3|161
1692695700000|2023-08-22 09:15:00|10908|10907.4|10905|10904.4|10908.4|10907.8|10903.8|10903.2|168
1692696000000|2023-08-22 09:20:00|10904.9|10904.3|10902.7|10902.1|10904.9|10904.3|10901.5|10900.6|223
1692696300000|2023-08-22 09:25:00|10902.8|10901.9|10899.8|10899.2|10902.8|10901.9|10899.3|10898.6|254
1692696600000|2023-08-22 09:30:00|10899.9|10899.3|10899.9|10899.3|10904.7|10904|10899.8|10899.2|228
1692696900000|2023-08-22 09:35:00|10899.7|10899.1|10900.7|10900.1|10901.5|10900.9|10898.9|10898|182
1692697200000|2023-08-22 09:40:00|10900.5|10899.9|10904.9|10904|10905.5|10904.6|10900.3|10899.7|240
1692697500000|2023-08-22 09:45:00|10905|10904.1|10906.3|10905.7|10907.4|10906.8|10904.8|10903.9|210
1692697800000|2023-08-22 09:50:00|10906.2|10905.6|10905.6|10905|10906.4|10905.6|10903.8|10903.2|154
1692698100000|2023-08-22 09:55:00|10905.7|10905.1|10907.2|10906.3|10908.2|10907.3|10905.5|10904.9|202
1692698400000|2023-08-22 10:00:00|10907.4|10906.6|10909.8|10908.9|10909.8|10908.9|10906.4|10905.8|149
1692698700000|2023-08-22 10:05:00|10910.3|10909.4|10909.7|10909.1|10910.5|10909.9|10909.2|10908.3|109
1692699000000|2023-08-22 10:10:00|10909.6|10909|10902.3|10901.7|10910.6|10910|10902.2|10901.4|154
1692699300000|2023-08-22 10:15:00|10902.5|10901.6|10898.3|10897.4|10902.5|10901.6|10896.4|10895.5|185
1692699600000|2023-08-22 10:20:00|10898.2|10897.3|10892.9|10892|10898.2|10897.3|10890.7|10889.8|253
1692699900000|2023-08-22 10:25:00|10892.8|10891.9|10889.5|10888.6|10892.8|10892|10887.7|10886.8|156
1692700200000|2023-08-22 10:30:00|10889.6|10888.7|10888.6|10887.7|10892|10891.1|10887.9|10887|155
1692700500000|2023-08-22 10:35:00|10888.5|10887.6|10892.2|10891.6|10893.1|10892.2|10888.4|10887.5|137
1692700800000|2023-08-22 10:40:00|10892.3|10891.7|10891.7|10890.8|10893.4|10892.5|10891.4|10890.5|178
1692701100000|2023-08-22 10:45:00|10891.6|10890.7|10887|10886.1|10892.3|10891.4|10886|10885.2|210
1692701400000|2023-08-22 10:50:00|10886.8|10885.9|10887.7|10886.8|10888.7|10887.8|10886.2|10885.3|182
1692701700000|2023-08-22 10:55:00|10887.8|10886.9|10887.3|10886.4|10888.1|10887.5|10886.5|10885.7|197
1692702000000|2023-08-22 11:00:00|10887.1|10886.2|10886.3|10885.4|10888.2|10887.3|10884.3|10883.7|155
1692702300000|2023-08-22 11:05:00|10886.2|10885.3|10885.4|10884.5|10886.7|10885.8|10884.6|10883.7|124
1692702600000|2023-08-22 11:10:00|10885.3|10884.4|10884.7|10884.1|10886.9|10886.1|10883.7|10883.1|153
1692702900000|2023-08-22 11:15:00|10884.8|10884.2|10887.1|10886.2|10887.7|10886.8|10884.8|10884.2|173
1692703200000|2023-08-22 11:20:00|10887|10886.1|10886.6|10886|10887.6|10886.7|10886.3|10885.6|88
1692703500000|2023-08-22 11:25:00|10886.5|10885.6|10883.9|10883.3|10887.1|10886.2|10883.3|10882.6|200
1692703800000|2023-08-22 11:30:00|10883.8|10883.2|10881.4|10880.8|10884.8|10884|10881.4|10880.8|126
1692704100000|2023-08-22 11:35:00|10881.5|10880.9|10884.6|10883.7|10885.2|10884.3|10881|10880.1|202
1692704400000|2023-08-22 11:40:00|10884.5|10883.6|10886.8|10886.2|10887.3|10886.4|10884.3|10883.5|128
1692704700000|2023-08-22 11:45:00|10886.9|10886.3|10888.1|10887.2|10889.7|10888.8|10886.9|10886.3|145
1692705000000|2023-08-22 11:50:00|10888|10887.1|10891|10890.1|10891|10890.1|10887.5|10886.6|155
1692705300000|2023-08-22 11:55:00|10890.9|10890|10885.4|10884.5|10891.2|10890.3|10885.3|10884.4|224
1692705600000|2023-08-22 12:00:00|10885.6|10884.7|10886.4|10885.5|10890.1|10889.4|10885.3|10884.6|289
1692705900000|2023-08-22 12:05:00|10886.5|10885.6|10887.5|10886.6|10888.7|10888|10884.2|10883.6|190
1692706200000|2023-08-22 12:10:00|10887.6|10886.9|10889|10888.1|10890.4|10889.5|10886.9|10886.3|205
1692706500000|2023-08-22 12:15:00|10889.1|10888.2|10887.1|10886.5|10891.3|10890.4|10885.9|10885.3|250
1692706800000|2023-08-22 12:20:00|10887.2|10886.2|10887.7|10886.8|10888.1|10887.5|10885|10884.1|285
1692707100000|2023-08-22 12:25:00|10887.8|10886.9|10886.7|10885.8|10888.3|10887.4|10884|10883.4|258
1692707400000|2023-08-22 12:30:00|10886.4|10885.7|10886.5|10885.6|10890.4|10889.5|10885.6|10884.9|383
1692707700000|2023-08-22 12:35:00|10886.6|10885.7|10880.9|10880|10887.2|10886.3|10876.2|10875.3|369
1692708000000|2023-08-22 12:40:00|10881|10880.1|10876|10875.1|10882.1|10881.2|10875.6|10874.7|353
1692708300000|2023-08-22 12:45:00|10876.1|10875.2|10873.6|10872.7|10877|10876.1|10871.4|10870.5|393
1692708600000|2023-08-22 12:50:00|10873.8|10872.9|10866.7|10865.8|10874.2|10873.3|10865.3|10864.5|352
1692708900000|2023-08-22 12:55:00|10866.6|10865.7|10866.6|10865.7|10871.1|10870.2|10865.3|10864.4|426
1692709200000|2023-08-22 13:00:00|10866.4|10865.5|10864.6|10863.7|10866.4|10865.5|10860.6|10859.7|533
1692709500000|2023-08-22 13:05:00|10864.7|10863.8|10870.1|10869.2|10870.2|10869.3|10864.1|10863.5|325
1692709800000|2023-08-22 13:10:00|10870.3|10869.4|10866.6|10865.7|10871.8|10870.9|10866.2|10865.3|343
1692710100000|2023-08-22 13:15:00|10866.7|10865.8|10863.3|10862.4|10866.9|10866.2|10861.3|10860.4|295
1692710400000|2023-08-22 13:20:00|10862.7|10862.1|10863.3|10862.4|10868.8|10867.9|10861.3|10860.4|302
1692710700000|2023-08-22 13:25:00|10863.5|10862.6|10858.9|10858.3|10864.1|10863.2|10856.9|10856.3|436
1692711000000|2023-08-22 13:30:00|10858.6|10858|10859.6|10858.7|10861.1|10860.5|10857.4|10856.5|499
1692711300000|2023-08-22 13:35:00|10859.5|10858.9|10854.9|10854|10859.6|10859|10852.6|10852|467
1692711600000|2023-08-22 13:40:00|10854.7|10853.8|10854.3|10853.4|10855|10854.1|10852.2|10851.3|381
1692711900000|2023-08-22 13:45:00|10854.2|10853.3|10852.1|10851.2|10856.3|10855.4|10850.7|10849.8|480
1692712200000|2023-08-22 13:50:00|10852|10851.1|10847.9|10847.3|10853.4|10852.5|10847.6|10846.7|400
1692712500000|2023-08-22 13:55:00|10847.8|10847.2|10844.8|10843.1|10848.8|10847.9|10841.8|10840.9|429
1692712800000|2023-08-22 14:00:00|10844.7|10843.5|10850.2|10849.6|10850.6|10850|10843.8|10842.9|528
1692713100000|2023-08-22 14:05:00|10850.5|10849.9|10845.6|10845|10850.5|10849.9|10845.6|10844.9|505
1692713400000|2023-08-22 14:10:00|10845.7|10844.8|10845.2|10844.3|10847.7|10847.1|10842.9|10842.3|488
1692713700000|2023-08-22 14:15:00|10844.8|10844.2|10853.3|10852.4|10853.4|10852.5|10843.6|10843|461
1692714000000|2023-08-22 14:20:00|10853.4|10852.5|10849|10848.4|10854.4|10853.5|10847.7|10846.8|373
1692714300000|2023-08-22 14:25:00|10849.1|10848.5|10842.1|10841.5|10850|10849.4|10841.6|10841|321
1692714600000|2023-08-22 14:30:00|10842|10841.4|10840.9|10840.3|10844.8|10844|10840.5|10839.9|401
1692714900000|2023-08-22 14:35:00|10841.3|10840.7|10837.7|10837.1|10843.3|10842.7|10836.4|10835.6|372
1692715200000|2023-08-22 14:40:00|10837.9|10837.3|10839.9|10839.3|10840.7|10839.8|10833.2|10832.6|451
1692715500000|2023-08-22 14:45:00|10840|10839.4|10848.2|10847.3|10848.2|10847.3|10838.2|10837.6|499
1692715800000|2023-08-22 14:50:00|10848.1|10847.2|10852.9|10852.3|10853.4|10852.8|10847.4|10846.5|458
1692716100000|2023-08-22 14:55:00|10853.1|10852.5|10851.4|10850.8|10854.6|10853.7|10850.8|10850.1|451
1692716400000|2023-08-22 15:00:00|10851.3|10850.7|10846.2|10845.6|10852.6|10851.7|10844.8|10844.2|490
1692716700000|2023-08-22 15:05:00|10846.7|10846.1|10848.1|10847.5|10849.9|10849|10844.8|10844.2|323
1692717000000|2023-08-22 15:10:00|10848.2|10847.6|10852.5|10851.9|10855.5|10854.7|10848.1|10847.4|317
1692717300000|2023-08-22 15:15:00|10852.6|10852|10849.6|10848.7|10853.7|10853.1|10849.3|10848.6|272
1692717600000|2023-08-22 15:20:00|10849.5|10848.6|10852.2|10851.3|10852.2|10851.6|10848.3|10847.4|229
1692717900000|2023-08-22 15:25:00|10852.4|10851.5|10849.6|10848.7|10852.6|10852|10848.8|10848.1|217
1692718200000|2023-08-22 15:30:00|10849.5|10848.6|10852|10851.4|10852.2|10851.6|10849.3|10848.4|136
1692718500000|2023-08-22 15:35:00|10852.1|10851.5|10849.8|10849.2|10852.8|10852.2|10849.7|10849.1|227
1692718800000|2023-08-22 15:40:00|10849.4|10848.8|10851.8|10851.2|10852.6|10852|10849|10848.4|185
1692719100000|2023-08-22 15:45:00|10851.9|10851.3|10854.5|10853.9|10855.4|10854.7|10851.1|10850.2|176
1692719400000|2023-08-22 15:50:00|10854.7|10854.1|10846.7|10846.1|10856.3|10855.4|10846.7|10846.1|206
1692719700000|2023-08-22 15:55:00|10846.6|10846|10845.7|10845.1|10847.6|10847|10844.9|10844.3|173
1692720000000|2023-08-22 16:00:00|10845.8|10845.2|10851.2|10850.6|10851.2|10850.6|10845.3|10844.7|191
1692720300000|2023-08-22 16:05:00|10851.1|10850.5|10848.8|10848.2|10851.5|10850.9|10848.3|10847.7|115
1692720600000|2023-08-22 16:10:00|10848.5|10847.9|10847.8|10847.2|10849.4|10848.8|10846.7|10846.1|111
1692720900000|2023-08-22 16:15:00|10848.2|10847.6|10848.3|10847.7|10848.8|10848|10847|10846.4|113
1692721200000|2023-08-22 16:20:00|10848.1|10847.5|10848.3|10847.7|10848.5|10847.9|10846.7|10846.1|114
1692721500000|2023-08-22 16:25:00|10848.2|10847.6|10848.5|10847.6|10848.9|10848.3|10846.9|10846.3|122
1692721800000|2023-08-22 16:30:00|10848.4|10847.5|10847.1|10846.5|10848.6|10848|10846.4|10845.8|120
1692722100000|2023-08-22 16:35:00|10847.3|10846.4|10848.3|10847.7|10848.7|10847.9|10846.4|10845.8|94
1692722400000|2023-08-22 16:40:00|10848.2|10847.6|10848.8|10848.2|10849.8|10849.2|10847.7|10847.1|55
1692722700000|2023-08-22 16:45:00|10848.9|10848.3|10849.6|10848.7|10850.3|10849.7|10848.7|10847.9|79
1692723000000|2023-08-22 16:50:00|10849.7|10848.8|10849.3|10848.7|10849.7|10849.1|10847.9|10847.3|80
1692723300000|2023-08-22 16:55:00|10849|10848.4|10849.8|10849.2|10850.3|10849.7|10848.7|10848.1|86
1692723600000|2023-08-22 17:00:00|10849.4|10848.8|10850.8|10850.2|10851.2|10850.6|10848.2|10847.6|118
1692723900000|2023-08-22 17:05:00|10850.9|10850.3|10852|10851.1|10852.3|10851.6|10849.4|10848.8|104
1692724200000|2023-08-22 17:10:00|10852.1|10851.2|10850|10849.1|10852.1|10851.4|10849.3|10848.7|131
1692724500000|2023-08-22 17:15:00|10849.8|10848.9|10850.5|10849.9|10850.9|10850.3|10848|10847.1|157
1692724800000|2023-08-22 17:20:00|10850.3|10849.7|10851.4|10850.8|10852.3|10851.7|10850.3|10849.7|90
1692725100000|2023-08-22 17:25:00|10851.3|10850.7|10854.3|10853.7|10854.4|10853.8|10851.2|10850.6|82
1692725400000|2023-08-22 17:30:00|10854.2|10853.6|10855.2|10854.3|10855.6|10854.8|10853.9|10853.3|140
1692725700000|2023-08-22 17:35:00|10855.1|10854.2|10854.1|10853.2|10855.1|10854.4|10853.1|10852.2|108
1692726000000|2023-08-22 17:40:00|10854|10853.1|10854.2|10853.6|10855.1|10854.5|10853.8|10853|100
1692726300000|2023-08-22 17:45:00|10854.1|10853.5|10852.9|10852.3|10855.1|10854.4|10852.8|10852.2|110
1692726600000|2023-08-22 17:50:00|10852.7|10852.1|10852.9|10852.3|10853.3|10852.7|10850.9|10850.3|114
1692726900000|2023-08-22 17:55:00|10852.8|10852.2|10852.9|10852.3|10852.9|10852.3|10851.2|10850.6|72
1692727200000|2023-08-22 18:00:00|10852.8|10852.2|10853.9|10853.3|10854.7|10854.1|10850.9|10850.3|107
1692727500000|2023-08-22 18:05:00|10853.8|10853.2|10854.2|10853.6|10854.2|10853.6|10852.8|10852.2|64
1692727800000|2023-08-22 18:10:00|10853.9|10853.3|10855|10854.4|10855.2|10854.6|10853.2|10852.6|87
1692728100000|2023-08-22 18:15:00|10855.1|10854.5|10852.8|10852.2|10855.3|10854.7|10852.6|10852|64
1692728400000|2023-08-22 18:20:00|10852.7|10852.1|10852.8|10852.2|10853.5|10852.9|10851.9|10851.3|79
1692728700000|2023-08-22 18:25:00|10852.9|10852.3|10854.1|10853.2|10854.5|10853.9|10852.7|10852.1|85
1692729000000|2023-08-22 18:30:00|10854|10853.4|10854.8|10854.2|10855|10854.4|10854|10853.3|54
1692729300000|2023-08-22 18:35:00|10855.2|10854.6|10854.4|10853.8|10855.7|10855.1|10853.8|10853.2|71
1692729600000|2023-08-22 18:40:00|10854|10853.4|10854.4|10853.8|10854.8|10854.2|10853.2|10852.6|91
1692729900000|2023-08-22 18:45:00|10854.5|10853.9|10855.1|10854.5|10855.5|10854.9|10854|10853.2|105
1692730200000|2023-08-22 18:50:00|10855|10854.4|10854.7|10854.1|10855.1|10854.5|10854.4|10853.8|49
1692730500000|2023-08-22 18:55:00|10854.6|10854|10852.6|10852|10854.6|10854|10852.3|10851.7|96
1692730800000|2023-08-22 19:00:00|10852.3|10851.7|10851.5|10850.9|10852.8|10852.2|10849.7|10849.1|136
1692731100000|2023-08-22 19:05:00|10851.4|10850.8|10851.3|10850.7|10851.8|10851.2|10850.8|10850.2|110
1692731400000|2023-08-22 19:10:00|10851.2|10850.6|10850.8|10850.2|10851.3|10850.7|10849.8|10849|133
1692731700000|2023-08-22 19:15:00|10850.9|10850.3|10850.9|10850.3|10851.9|10851.3|10850.7|10850.1|68
1692732000000|2023-08-22 19:20:00|10851|10850.4|10848.7|10848.1|10851.7|10851.1|10848.3|10847.7|74
1692732300000|2023-08-22 19:25:00|10848.8|10848.2|10846.7|10846.1|10849.2|10848.6|10846.6|10846|80
1692732600000|2023-08-22 19:30:00|10846.6|10846|10845.8|10845.2|10847.3|10846.7|10845.8|10845.2|71
1692732900000|2023-08-22 19:35:00|10845.7|10845.1|10845.1|10844.5|10845.8|10845.1|10844.7|10844.1|71
1692733200000|2023-08-22 19:40:00|10845.2|10844.6|10845.3|10844.7|10845.8|10845.2|10843.8|10843.2|85
1692733500000|2023-08-22 19:45:00|10845.2|10844.6|10845.6|10845|10845.7|10845.1|10844.4|10843.8|43
1692733800000|2023-08-22 19:50:00|10845.4|10844.8|10846.2|10845.6|10846.5|10845.9|10845.3|10844.7|97
1692734100000|2023-08-22 19:55:00|10846.4|10845.8|10846.3|10845.4|10847.3|10846.7|10845.9|10845.2|74
1692734400000|2023-08-22 20:00:00|10845.9|10845|10846.2|10845.6|10846.5|10845.7|10845.8|10844.9|65
1692734700000|2023-08-22 20:05:00|10846.3|10845.7|10846.3|10845.7|10846.4|10845.8|10845.8|10845.2|23
1692735000000|2023-08-22 20:10:00|10846.2|10845.6|10847|10846.4|10847|10846.4|10845.9|10845.3|22
1692735300000|2023-08-22 20:15:00|10846.9|10846.3|10847|10846.4|10847.7|10847.1|10846.3|10845.6|73
1692735600000|2023-08-22 20:20:00|10846.9|10846.3|10847.5|10846.6|10847.7|10846.8|10846.3|10845.5|42
1692735900000|2023-08-22 20:25:00|10847.6|10846.7|10847.5|10846.6|10847.8|10846.9|10847.3|10846.4|34
1692736200000|2023-08-22 20:30:00|10847.3|10846.7|10848.8|10848.2|10849.1|10848.2|10847.2|10846.6|52
1692736500000|2023-08-22 20:35:00|10848.7|10848.1|10848.6|10847.7|10848.8|10848.2|10848.4|10847.6|22
1692736800000|2023-08-22 20:40:00|10848.7|10847.8|10848.8|10847.9|10849.4|10848.6|10848.5|10847.7|39
1692737100000|2023-08-22 20:45:00|10848.9|10848|10849|10848.1|10849.4|10848.5|10848.8|10847.9|26
1692737400000|2023-08-22 20:50:00|10848.9|10848.3|10848|10847.1|10849.2|10848.3|10848|10847.1|29
1692737700000|2023-08-22 20:55:00|10848.3|10846.8|10847.9|10843.8|10849.2|10846.8|10846.6|10842.5|359
1692738000000|2023-08-22 21:00:00|10851.1|10844.5|10848.2|10841.6|10851.1|10844.5|10848.2|10841.6|13
1692738300000|2023-08-22 21:05:00|10848.5|10841.9|10848.2|10841.6|10848.8|10842.2|10848.1|10841.5|12
1692738600000|2023-08-22 21:10:00|10848.1|10841.5|10846.8|10840.2|10851.7|10845.1|10846.8|10840.2|21
1692738900000|2023-08-22 21:15:00|10846.9|10840.3|10848.9|10842.3|10849.2|10842.6|10846.4|10839.8|36
1692739200000|2023-08-22 21:20:00|10849|10842.4|10847.9|10841.3|10849.2|10842.6|10847.7|10841.1|25
1692739500000|2023-08-22 21:25:00|10847.8|10841.2|10849.3|10842.7|10849.4|10842.8|10847.5|10840.9|42
1692739800000|2023-08-22 21:30:00|10849.1|10842.5|10848.7|10842.1|10849.3|10842.7|10848.7|10842.1|11
1692740100000|2023-08-22 21:35:00|10848.8|10842.2|10849.1|10842.7|10849.6|10843|10848.7|10842.1|11
1692740400000|2023-08-22 21:40:00|10849|10842.6|10848.7|10843|10849|10843|10848.2|10841.7|25
1692740700000|2023-08-22 21:45:00|10848.6|10842.9|10848.4|10843.1|10848.6|10843.1|10848.3|10842.9|18
1692741000000|2023-08-22 21:50:00|10848.3|10843.2|10848.2|10843.4|10848.3|10843.4|10848.2|10843.2|6
1692741300000|2023-08-22 21:55:00|10848.1|10843.3|10847.5|10843.6|10848.3|10844.6|10847.2|10843.3|23
1692741600000|2023-08-22 22:00:00|10847.6|10843.5|10845.9|10844.1|10847.9|10845.1|10845.9|10843.4|72
1692741900000|2023-08-22 22:05:00|10845.6|10844.4|10845.9|10845|10846.2|10845.1|10845.4|10844.4|34
1692742200000|2023-08-22 22:10:00|10846.1|10845.1|10846.3|10845.4|10846.4|10845.5|10845.8|10844.9|46
1692742500000|2023-08-22 22:15:00|10846.4|10845.5|10847|10846.1|10847.5|10846.6|10846.3|10845.4|33
1692742800000|2023-08-22 22:20:00|10846.9|10846|10846.9|10846|10847.5|10846.6|10846.7|10845.8|30
1692743100000|2023-08-22 22:25:00|10846.8|10845.9|10846.9|10846|10847.4|10846.5|10846.8|10845.9|15
1692743400000|2023-08-22 22:30:00|10847|10846.1|10847.3|10846.4|10847.9|10847|10847|10846.1|37
1692743700000|2023-08-22 22:35:00|10847.4|10846.5|10847.4|10846.5|10847.8|10846.9|10847.4|10846.5|16
1692744000000|2023-08-22 22:40:00|10847.6|10846.7|10847.5|10846.6|10848.1|10847.2|10847.4|10846.5|20
1692744300000|2023-08-22 22:45:00|10847.4|10846.5|10847.4|10846.5|10847.5|10846.6|10846.9|10846|30
1692744600000|2023-08-22 22:50:00|10847.6|10846.7|10847.4|10846.5|10847.7|10846.8|10847.4|10846.5|11
1692744900000|2023-08-22 22:55:00|10847.3|10846.4|10846.6|10845.7|10847.4|10846.5|10846.6|10845.7|19
1692745200000|2023-08-22 23:00:00|10846.7|10845.8|10846.9|10846|10847.1|10846.2|10846.4|10845.5|25
1692745500000|2023-08-22 23:05:00|10847|10846.1|10846.3|10845.4|10847.4|10846.5|10846.2|10845.3|22
1692745800000|2023-08-22 23:10:00|10846.4|10845.5|10847.6|10846.7|10847.6|10846.7|10846.4|10845.5|19
1692746100000|2023-08-22 23:15:00|10847.5|10846.6|10847|10846.1|10847.5|10846.6|10846.8|10845.9|16
1692746400000|2023-08-22 23:20:00|10847.1|10846.2|10847.4|10846.5|10847.7|10846.8|10847|10846.1|26
1692746700000|2023-08-22 23:25:00|10847.5|10846.6|10848.1|10847.2|10848.1|10847.2|10847.5|10846.6|25
1692747000000|2023-08-22 23:30:00|10848.2|10847.3|10848.1|10847.2|10848.4|10847.5|10848|10847.1|18
1692747300000|2023-08-22 23:35:00|10848|10847.1|10847.6|10846.7|10848.2|10847.3|10847.6|10846.7|18
1692747600000|2023-08-22 23:40:00|10847.5|10846.6|10848.4|10847.5|10848.4|10847.5|10847.5|10846.6|26
1692747900000|2023-08-22 23:45:00|10848.5|10847.6|10848.2|10847.3|10848.6|10847.7|10848.2|10847.3|18
1692748200000|2023-08-22 23:50:00|10848.3|10847.4|10847.4|10846.5|10848.3|10847.4|10847.2|10846.3|50
1692748500000|2023-08-22 23:55:00|10847.3|10846.4|10846.8|10845.9|10847.4|10846.5|10846.7|10845.8|19
1692748800000|2023-08-23 00:00:00|10847|10846.1|10849.1|10848.2|10849.2|10848.3|10846.3|10845.4|120
1692749100000|2023-08-23 00:05:00|10849.2|10848.3|10851.6|10850.7|10852.4|10851.5|10849|10848.1|85
1692749400000|2023-08-23 00:10:00|10851.1|10850.2|10851.3|10850.7|10852.8|10851.9|10850.3|10849.7|97
1692749700000|2023-08-23 00:15:00|10851.4|10850.8|10851.8|10850.9|10852.8|10851.9|10851.4|10850.5|124
1692750000000|2023-08-23 00:20:00|10851.7|10850.8|10851|10850.4|10851.8|10850.9|10850.3|10849.5|74
1692750300000|2023-08-23 00:25:00|10851.1|10850.2|10853.5|10852.6|10854.1|10853.2|10851.1|10850.2|84
1692750600000|2023-08-23 00:30:00|10853.6|10852.7|10853.8|10852.9|10853.9|10853|10852.5|10851.6|60
1692750900000|2023-08-23 00:35:00|10853.7|10852.8|10851.2|10850.6|10853.9|10853|10850.9|10850|75
1692751200000|2023-08-23 00:40:00|10851.3|10850.7|10849.2|10848.3|10851.3|10850.7|10848.2|10847.3|72
1692751500000|2023-08-23 00:45:00|10849.3|10848.4|10848.8|10847.9|10850.3|10849.4|10848.2|10847.3|117
1692751800000|2023-08-23 00:50:00|10848.7|10847.8|10848.2|10847.3|10849.8|10848.9|10847.9|10847|118
1692752100000|2023-08-23 00:55:00|10848|10847.1|10847.6|10846.7|10849.4|10848.5|10847|10846.1|116
1692752400000|2023-08-23 01:00:00|10847.5|10846.6|10847.1|10846.2|10847.6|10846.7|10845.1|10844.2|100
1692752700000|2023-08-23 01:05:00|10847.2|10846.3|10849.6|10848.7|10849.7|10848.8|10847.2|10846.3|114
1692753000000|2023-08-23 01:10:00|10849.5|10848.6|10850.6|10849.7|10851.4|10850.5|10849.4|10848.5|96
1692753300000|2023-08-23 01:15:00|10850.8|10849.9|10853|10852.1|10854.2|10853.3|10850.7|10849.8|172
1692753600000|2023-08-23 01:20:00|10853.2|10852.3|10852.7|10851.8|10854.2|10853.6|10852.4|10851.6|160
1692753900000|2023-08-23 01:25:00|10852.9|10852|10854|10853.1|10855.3|10854.4|10851.9|10851|141
1692754200000|2023-08-23 01:30:00|10854.1|10853.2|10852.6|10851.7|10854.8|10854|10852.4|10851.6|201
1692754500000|2023-08-23 01:35:00|10852.8|10852|10852.1|10851.2|10853.3|10852.4|10851.1|10850.2|128
1692754800000|2023-08-23 01:40:00|10852.3|10851.4|10856.1|10855.2|10856.7|10855.8|10851.7|10850.8|175
1692755100000|2023-08-23 01:45:00|10856|10855.1|10854.7|10853.8|10856|10855.1|10853.6|10852.7|170
1692755400000|2023-08-23 01:50:00|10854.8|10853.9|10856|10855.1|10856.1|10855.2|10854.5|10853.6|159
1692755700000|2023-08-23 01:55:00|10855.9|10855|10855.6|10854.7|10856.6|10855.7|10855.1|10854.2|137
1692756000000|2023-08-23 02:00:00|10855.8|10854.9|10856.1|10855.2|10856.6|10855.7|10854.6|10853.7|147
1692756300000|2023-08-23 02:05:00|10856|10855.1|10856.7|10855.8|10858.1|10857.2|10856|10855.1|129
1692756600000|2023-08-23 02:10:00|10856.8|10855.9|10856.1|10855.2|10856.8|10855.9|10855|10854.1|81
1692756900000|2023-08-23 02:15:00|10856|10855.1|10855.5|10854.6|10856.2|10855.3|10854.8|10853.9|84
1692757200000|2023-08-23 02:20:00|10855.6|10854.7|10855.1|10854.2|10855.8|10854.9|10854|10853.1|103
1692757500000|2023-08-23 02:25:00|10855|10854.1|10854|10853.1|10855.1|10854.2|10853|10852.1|105
1692757800000|2023-08-23 02:30:00|10854.1|10853.2|10856|10855.1|10857.6|10856.7|10854.1|10853.2|145
1692758100000|2023-08-23 02:35:00|10855.9|10855|10854.9|10854|10856.4|10855.5|10854.4|10853.5|95
1692758400000|2023-08-23 02:40:00|10854.8|10853.9|10855|10854.1|10856.1|10855.2|10854.4|10853.6|75
1692758700000|2023-08-23 02:45:00|10855.1|10854.2|10854|10853.1|10855.2|10854.3|10853.9|10853|76
1692759000000|2023-08-23 02:50:00|10853.9|10853|10854.5|10853.6|10854.8|10854.2|10853.7|10852.8|62
1692759300000|2023-08-23 02:55:00|10854.6|10853.7|10855|10854.1|10855.8|10854.9|10854.5|10853.6|64
1692759600000|2023-08-23 03:00:00|10855.1|10854.2|10855.6|10854.7|10855.9|10855|10854.6|10853.7|82
1692759900000|2023-08-23 03:05:00|10855.7|10854.8|10855.8|10854.9|10855.9|10855|10855.1|10854.2|57
1692760200000|2023-08-23 03:10:00|10855.6|10854.7|10853.1|10852.2|10855.7|10854.8|10852.5|10851.6|57
1692760500000|2023-08-23 03:15:00|10853|10852.1|10854.2|10853.3|10854.4|10853.5|10853|10852.1|65
1692760800000|2023-08-23 03:20:00|10854.1|10853.2|10853.3|10852.4|10854.2|10853.3|10853|10852.1|93
1692761100000|2023-08-23 03:25:00|10853.4|10852.5|10853.7|10852.8|10853.9|10853|10852.8|10851.9|85
1692761400000|2023-08-23 03:30:00|10853.6|10852.7|10857.5|10856.6|10858|10857.1|10853.6|10852.7|86
1692761700000|2023-08-23 03:35:00|10857.4|10856.5|10860|10859.1|10860.2|10859.3|10857.1|10856.2|112
1692762000000|2023-08-23 03:40:00|10859.9|10859|10857.8|10856.9|10860.1|10859.2|10857.6|10856.7|131
1692762300000|2023-08-23 03:45:00|10857.9|10857|10858.8|10857.9|10858.8|10858.1|10857.9|10857|70
1692762600000|2023-08-23 03:50:00|10858.7|10857.8|10857.8|10856.9|10858.8|10857.9|10857.5|10856.6|49
1692762900000|2023-08-23 03:55:00|10857.7|10857.1|10857.8|10857.2|10857.9|10857.3|10856.4|10855.6|56
1692763200000|2023-08-23 04:00:00|10857.5|10856.9|10857.8|10857.2|10858.1|10857.2|10857.3|10856.5|59
1692763500000|2023-08-23 04:05:00|10857.7|10857.1|10857.7|10856.8|10858.4|10857.7|10857.5|10856.6|64
1692763800000|2023-08-23 04:10:00|10857.6|10856.7|10857.8|10856.9|10858|10857.2|10856.4|10855.5|51
1692764100000|2023-08-23 04:15:00|10857.9|10857|10857|10856.1|10858.1|10857.2|10856.1|10855.2|92
1692764400000|2023-08-23 04:20:00|10857.1|10856.2|10856.6|10855.7|10857.3|10856.4|10856.5|10855.6|57
1692764700000|2023-08-23 04:25:00|10856.5|10855.6|10856.6|10855.7|10856.8|10856.2|10855.5|10854.6|49
1692765000000|2023-08-23 04:30:00|10856.5|10855.6|10858.1|10857.2|10858.1|10857.2|10855.5|10854.6|70
1692765300000|2023-08-23 04:35:00|10858|10857.1|10857.3|10856.7|10858.7|10857.8|10857.3|10856.5|58
1692765600000|2023-08-23 04:40:00|10857.4|10856.8|10858.2|10857.3|10858.4|10857.6|10857.4|10856.8|59
1692765900000|2023-08-23 04:45:00|10858.5|10857.6|10858.8|10857.9|10858.9|10858|10857.6|10856.7|56
1692766200000|2023-08-23 04:50:00|10858.7|10857.8|10858.6|10857.7|10859.6|10858.8|10858.3|10857.4|63
1692766500000|2023-08-23 04:55:00|10858.4|10857.5|10861.2|10860.3|10861.2|10860.3|10857.9|10857.2|100
1692766800000|2023-08-23 05:00:00|10861.3|10860.4|10860.7|10859.8|10862.1|10861.2|10859.9|10859|85
1692767100000|2023-08-23 05:05:00|10860.8|10859.9|10860.5|10859.6|10861.9|10861|10860.4|10859.5|57
1692767400000|2023-08-23 05:10:00|10860.6|10859.7|10862.3|10861.4|10862.8|10861.9|10860.6|10859.7|76
1692767700000|2023-08-23 05:15:00|10862.4|10861.5|10861.8|10860.9|10863.4|10862.5|10861.3|10860.4|95
1692768000000|2023-08-23 05:20:00|10861.7|10860.8|10861.5|10860.6|10862.3|10861.4|10860.4|10859.5|122
1692768300000|2023-08-23 05:25:00|10861.6|10860.7|10862|10861.4|10863|10862.1|10860.8|10859.9|85
1692768600000|2023-08-23 05:30:00|10862.2|10861.6|10862.2|10861.3|10863.2|10862.3|10861.7|10861|70
1692768900000|2023-08-23 05:35:00|10862|10861.4|10860|10859.1|10863.1|10862.4|10859.9|10859|130
1692769200000|2023-08-23 05:40:00|10860.3|10859.4|10861.4|10860.5|10862.2|10861.3|10860.2|10859.3|99
1692769500000|2023-08-23 05:45:00|10861.3|10860.4|10859.1|10858.5|10861.4|10860.5|10858.9|10858|102
1692769800000|2023-08-23 05:50:00|10859.3|10858.4|10863|10862.1|10863.1|10862.4|10859.1|10858.4|137
1692770100000|2023-08-23 05:55:00|10863.1|10862.2|10862.9|10862|10863.7|10863|10862.1|10861.2|166
1692770400000|2023-08-23 06:00:00|10862.3|10861.4|10861.9|10861.3|10863|10862.4|10860.8|10860|226
1692770700000|2023-08-23 06:05:00|10861.8|10861.2|10857|10856.1|10863.6|10863|10855.4|10854.5|241
1692771000000|2023-08-23 06:10:00|10856.9|10856|10856.4|10855.5|10858.5|10857.6|10855.1|10854.2|172
1692771300000|2023-08-23 06:15:00|10856.5|10855.6|10855.6|10854.7|10856.7|10855.8|10854|10853.1|145
1692771600000|2023-08-23 06:20:00|10855.5|10854.6|10854.2|10853.6|10855.5|10854.7|10853.6|10852.7|106
1692771900000|2023-08-23 06:25:00|10854.1|10853.5|10855.2|10854.6|10856.5|10855.9|10853|10852.1|158
1692772200000|2023-08-23 06:30:00|10855.1|10854.3|10853.6|10852.7|10856|10855.1|10852.9|10852|117
1692772500000|2023-08-23 06:35:00|10853.5|10852.6|10854.4|10853.5|10855.1|10854.3|10852.4|10851.8|142
1692772800000|2023-08-23 06:40:00|10854.5|10853.6|10859.4|10858.5|10860.7|10859.8|10853.8|10852.9|195
1692773100000|2023-08-23 06:45:00|10859.5|10858.6|10860|10859.1|10861.5|10860.7|10858.6|10857.7|178
1692773400000|2023-08-23 06:50:00|10859.7|10858.8|10861.6|10860.7|10862.1|10861.2|10859.6|10858.7|140
1692773700000|2023-08-23 06:55:00|10861.7|10860.8|10861.7|10860.8|10865.2|10864.3|10861.2|10860.3|244
1692774000000|2023-08-23 07:00:00|10861.3|10860.4|10859.7|10859.1|10863.4|10862.7|10858.4|10857.8|298
1692774300000|2023-08-23 07:05:00|10859.6|10858.7|10860.5|10859.6|10861.2|10860.6|10858.8|10857.9|220
1692774600000|2023-08-23 07:10:00|10860.4|10859.5|10861|10859.7|10862.4|10861.7|10859.2|10858.3|234
1692774900000|2023-08-23 07:15:00|10861.2|10859.8|10865.6|10864.7|10868.7|10867.8|10860.5|10859.3|471
1692775200000|2023-08-23 07:20:00|10865.5|10864.6|10868.8|10868.2|10869.1|10868.5|10864|10863.1|257
1692775500000|2023-08-23 07:25:00|10868.7|10868.1|10869.4|10865.7|10871.8|10871.2|10867.3|10865.7|265
1692775800000|2023-08-23 07:30:00|10869.7|10861.9|10820|10819.1|10869.7|10861.9|10812.9|10812|1336
1692776100000|2023-08-23 07:35:00|10819.9|10819|10816.8|10815.9|10820.9|10820|10812.3|10811.4|787
1692776400000|2023-08-23 07:40:00|10816.9|10816|10822.8|10821.9|10822.9|10822|10815.6|10814.7|560
1692776700000|2023-08-23 07:45:00|10822.7|10821.8|10825|10824.1|10831.2|10830.3|10821.3|10820.4|482
1692777000000|2023-08-23 07:50:00|10824.6|10823.7|10820.3|10819.4|10828.5|10827.6|10820.2|10819.3|404
1692777300000|2023-08-23 07:55:00|10820.4|10819.5|10818.7|10817.4|10824|10823.1|10818.2|10817.3|272
1692777600000|2023-08-23 08:00:00|10818.3|10817|10825.6|10824.7|10826.2|10825.3|10818.3|10817|501
1692777900000|2023-08-23 08:05:00|10825.5|10824.6|10824.4|10823.5|10827.1|10826.3|10823.6|10822.7|398
1692778200000|2023-08-23 08:10:00|10824.3|10823.4|10828.4|10827.5|10829.5|10828.7|10822.3|10821.4|351
1692778500000|2023-08-23 08:15:00|10828.5|10827.6|10829.5|10828.6|10830.8|10829.9|10827.4|10826.5|293
1692778800000|2023-08-23 08:20:00|10829.6|10828.7|10827.5|10826.6|10830.2|10829.3|10825.3|10824.4|281
1692779100000|2023-08-23 08:25:00|10827.4|10826.5|10828|10827.1|10828.3|10827.4|10823.6|10822.7|244
1692779400000|2023-08-23 08:30:00|10826.3|10825.4|10820.8|10820.2|10826.3|10825.4|10816.1|10815.2|755
1692779700000|2023-08-23 08:35:00|10820.7|10820.1|10817.6|10816.7|10821|10820.4|10816.2|10815.3|469
1692780000000|2023-08-23 08:40:00|10817.7|10816.8|10824.7|10823.8|10824.9|10824|10817.1|10816.5|328
1692780300000|2023-08-23 08:45:00|10824.9|10824|10823.4|10822.8|10825.7|10824.8|10819.4|10818.8|333
1692780600000|2023-08-23 08:50:00|10823.5|10822.6|10824.2|10823.3|10825.6|10825|10822.9|10822.3|288
1692780900000|2023-08-23 08:55:00|10824|10823.4|10819.4|10818.5|10824|10823.4|10818.3|10817.4|226
1692781200000|2023-08-23 09:00:00|10819.5|10818.6|10816.5|10815.6|10820.7|10819.8|10816.1|10815.5|256
1692781500000|2023-08-23 09:05:00|10816.4|10815.5|10818.9|10818.3|10819.9|10819.3|10816.1|10815.5|178
1692781800000|2023-08-23 09:10:00|10818.8|10818.2|10814.8|10814.2|10819.2|10818.6|10814.3|10813.4|235
1692782100000|2023-08-23 09:15:00|10815|10814.4|10816.1|10815.2|10816.5|10815.9|10811.5|10810.9|290
1692782400000|2023-08-23 09:20:00|10816|10815.1|10812.9|10812.3|10817.1|10816.5|10812.4|10811.8|231
1692782700000|2023-08-23 09:25:00|10812.7|10812.1|10818|10817.1|10818.7|10818.1|10810.6|10809.7|263
1692783000000|2023-08-23 09:30:00|10818.1|10817.2|10816.5|10815.9|10818.1|10817.2|10814.1|10813.2|254
1692783300000|2023-08-23 09:35:00|10816.4|10815.8|10818.5|10817.6|10819.1|10818.5|10814.2|10813.6|190
1692783600000|2023-08-23 09:40:00|10818.6|10817.7|10815|10814.1|10820.9|10820.1|10814.7|10813.8|289
1692783900000|2023-08-23 09:45:00|10814.7|10813.8|10811.4|10810.8|10816.3|10815.4|10810.5|10809.6|298
1692784200000|2023-08-23 09:50:00|10811.3|10810.7|10812.4|10811.5|10815.2|10814.3|10811.3|10810.7|237
1692784500000|2023-08-23 09:55:00|10812.5|10811.6|10810.2|10809.6|10813.8|10813.2|10808.7|10808.1|198
1692784800000|2023-08-23 10:00:00|10810.1|10809.5|10809.9|10809|10812.4|10811.5|10809.4|10808.5|233
1692785100000|2023-08-23 10:05:00|10809.7|10808.8|10808.2|10807.6|10809.9|10809|10806.6|10805.7|218
1692785400000|2023-08-23 10:10:00|10808.1|10807.5|10810|10809.4|10811.3|10810.5|10807.1|10806.5|151
1692785700000|2023-08-23 10:15:00|10809.7|10809.1|10809.8|10808.9|10812.1|10811.5|10809.4|10808.5|205
1692786000000|2023-08-23 10:20:00|10809.7|10808.8|10812.2|10811.6|10812.5|10811.9|10809.4|10808.6|184
1692786300000|2023-08-23 10:25:00|10812.1|10811.5|10808.4|10807.8|10812.2|10811.6|10808.4|10807.8|162
1692786600000|2023-08-23 10:30:00|10808.3|10807.7|10807.1|10806.2|10808.4|10807.8|10805.8|10804.9|207
1692786900000|2023-08-23 10:35:00|10807.2|10806.3|10811.9|10811|10812.6|10811.7|10807.1|10806.2|181
1692787200000|2023-08-23 10:40:00|10811.8|10810.9|10809.7|10809.1|10811.8|10810.9|10809|10808.4|116
1692787500000|2023-08-23 10:45:00|10809.3|10808.7|10807.9|10807.3|10809.3|10808.7|10807|10806.3|170
1692787800000|2023-08-23 10:50:00|10807.8|10807.2|10809.5|10808.9|10810|10809.4|10807|10806.4|162
1692788100000|2023-08-23 10:55:00|10809.4|10808.8|10807.9|10807.3|10810.4|10809.7|10807.7|10807.1|159
1692788400000|2023-08-23 11:00:00|10807.7|10807.1|10808.1|10807.2|10808.3|10807.4|10804.2|10803.5|352
1692788700000|2023-08-23 11:05:00|10808|10807.1|10807.7|10807.1|10809.5|10808.9|10806.5|10805.8|188
1692789000000|2023-08-23 11:10:00|10807.6|10807|10806.5|10805.9|10808.2|10807.6|10804.5|10803.9|206
1692789300000|2023-08-23 11:15:00|10806.4|10805.8|10810|10809.1|10810.7|10809.8|10806|10805.2|178
1692789600000|2023-08-23 11:20:00|10809.9|10809|10810.6|10810|10812.5|10811.8|10809.7|10808.8|168
1692789900000|2023-08-23 11:25:00|10810.8|10810.2|10810.5|10809.9|10811.7|10811|10809.5|10808.9|119
1692790200000|2023-08-23 11:30:00|10811.3|10810.7|10813.8|10812.9|10814.4|10813.5|10811.1|10810.5|152
1692790500000|2023-08-23 11:35:00|10813.5|10812.6|10815.3|10814.4|10816.2|10815.3|10813.4|10812.5|145
1692790800000|2023-08-23 11:40:00|10815.4|10814.5|10816.7|10815.8|10819|10818.1|10815.1|10814.2|244
1692791100000|2023-08-23 11:45:00|10816.2|10815.3|10816.5|10815.6|10817.6|10816.7|10814.4|10813.5|179
1692791400000|2023-08-23 11:50:00|10816.6|10815.7|10812.7|10811.8|10817.2|10816.3|10812.5|10811.7|160
1692791700000|2023-08-23 11:55:00|10812.6|10811.7|10811.5|10810.9|10812.7|10812.1|10809.3|10808.7|252
1692792000000|2023-08-23 12:00:00|10811.4|10810.8|10810.7|10810.1|10813.4|10812.5|10810.2|10809.3|315
1692792300000|2023-08-23 12:05:00|10810.8|10810.2|10805.6|10805|10811.6|10811|10805|10804.2|299
1692792600000|2023-08-23 12:10:00|10805.5|10804.9|10810.2|10809.6|10811.2|10810.6|10805.4|10804.8|226
1692792900000|2023-08-23 12:15:00|10810.4|10809.8|10806|10805.1|10810.6|10810|10806|10805.1|257
1692793200000|2023-08-23 12:20:00|10805.9|10805|10807|10806.1|10808.6|10807.8|10805|10804.1|219
1692793500000|2023-08-23 12:25:00|10806.9|10806|10806.3|10805.4|10808|10807.4|10805.1|10804.2|256
1692793800000|2023-08-23 12:30:00|10806.2|10805.3|10805.5|10804.9|10808.9|10808|10804.6|10803.9|339
1692794100000|2023-08-23 12:35:00|10805.4|10804.8|10805.7|10804.8|10806.2|10805.3|10803.6|10802.7|295
1692794400000|2023-08-23 12:40:00|10805.4|10804.5|10809.1|10808.5|10810.1|10809.5|10804.3|10803.7|302
1692794700000|2023-08-23 12:45:00|10809.2|10808.2|10809|10808.1|10811|10810.4|10807.5|10806.6|306
1692795000000|2023-08-23 12:50:00|10809.1|10808.2|10804.3|10803.7|10810.6|10809.7|10804.1|10803.5|297
1692795300000|2023-08-23 12:55:00|10804.4|10803.8|10804.5|10803.9|10805|10804.4|10802.9|10802.3|300
1692795600000|2023-08-23 13:00:00|10804.4|10803.8|10806.7|10805.8|10808.3|10807.4|10803.7|10803.1|338
1692795900000|2023-08-23 13:05:00|10806.8|10806.2|10814.5|10813.9|10816.8|10815.9|10806.8|10806.2|476
1692796200000|2023-08-23 13:10:00|10814.4|10813.8|10817.4|10816.5|10817.9|10817.3|10813.8|10813.2|414
1692796500000|2023-08-23 13:15:00|10817.6|10816.7|10820.3|10819.4|10820.4|10819.5|10815.5|10814.6|367
1692796800000|2023-08-23 13:20:00|10820.4|10819.5|10824.5|10823.6|10825.8|10824.9|10819|10818.4|445
1692797100000|2023-08-23 13:25:00|10824.7|10823.8|10828.8|10827.9|10830.1|10829.2|10824.7|10823.8|428
1692797400000|2023-08-23 13:30:00|10828.5|10827.6|10832.5|10831.6|10835.8|10834.9|10828.3|10827.4|611
1692797700000|2023-08-23 13:35:00|10832.7|10831.8|10827.5|10826.6|10833.1|10832.3|10825.9|10825|502
1692798000000|2023-08-23 13:40:00|10827.2|10826.3|10827.8|10825.9|10828.1|10827.5|10826.1|10825.2|420
1692798300000|2023-08-23 13:45:00|10827.9|10826.6|10837.6|10836.7|10845.5|10844.6|10827.9|10826.6|1256
1692798600000|2023-08-23 13:50:00|10837.3|10836.4|10832.5|10831.6|10840.6|10839.7|10831.3|10830.4|919
1692798900000|2023-08-23 13:55:00|10832.4|10831.5|10839.1|10837.2|10840.9|10840|10832.4|10831.5|797
1692799200000|2023-08-23 14:00:00|10839.4|10837.1|10835.4|10834.5|10843.5|10842.6|10835.2|10834.3|847
1692799500000|2023-08-23 14:05:00|10835.6|10834.7|10843.3|10842.4|10844.3|10843.4|10835.4|10834.5|728
1692799800000|2023-08-23 14:10:00|10843.2|10842.3|10843.7|10842.8|10845.2|10844.6|10838.7|10837.8|658
1692800100000|2023-08-23 14:15:00|10843.5|10842.6|10847.2|10846.3|10848.7|10847.8|10841.8|10840.9|632
1692800400000|2023-08-23 14:20:00|10847.1|10846.2|10850.2|10849.6|10852.3|10851.7|10844.4|10843.8|700
1692800700000|2023-08-23 14:25:00|10849.9|10849.3|10850|10849.1|10854.2|10853.6|10849.8|10849|492
1692801000000|2023-08-23 14:30:00|10850.1|10849.2|10846.5|10845.6|10851.3|10850.7|10845|10844.1|393
1692801300000|2023-08-23 14:35:00|10846.6|10845.9|10845.2|10844.3|10850.1|10849.5|10844.4|10843.5|441
1692801600000|2023-08-23 14:40:00|10845.1|10844.2|10849.3|10848.7|10849.3|10848.7|10841.4|10840.8|466
1692801900000|2023-08-23 14:45:00|10849.6|10849|10852.5|10851.9|10853.8|10853.2|10848.4|10847.8|376
1692802200000|2023-08-23 14:50:00|10852.8|10852.2|10844.7|10843.8|10852.9|10852.2|10843.1|10842.2|408
1692802500000|2023-08-23 14:55:00|10844.8|10843.9|10846.1|10845.2|10848.4|10847.5|10843.9|10843|363
1692802800000|2023-08-23 15:00:00|10845.9|10845.3|10850|10849.4|10850.2|10849.6|10845.2|10844.3|333
1692803100000|2023-08-23 15:05:00|10850.1|10849.5|10850.4|10849.8|10850.6|10850|10846.9|10846.2|192
1692803400000|2023-08-23 15:10:00|10850.6|10850|10853.2|10852.6|10853.9|10853.1|10850.2|10849.6|306
1692803700000|2023-08-23 15:15:00|10853.1|10852.5|10850.6|10850|10853.6|10853|10849.3|10848.4|252
1692804000000|2023-08-23 15:20:00|10850.5|10849.9|10850.6|10850|10852.5|10851.9|10848.5|10847.9|261
1692804300000|2023-08-23 15:25:00|10850.7|10850.1|10853.1|10852.5|10853.1|10852.5|10849.1|10848.5|194
1692804600000|2023-08-23 15:30:00|10853|10852.4|10851.9|10851|10853.5|10852.9|10851.1|10850.4|141
1692804900000|2023-08-23 15:35:00|10852|10851.1|10859.9|10859.3|10860.4|10859.6|10851.8|10851|232
1692805200000|2023-08-23 15:40:00|10860.2|10859.6|10855.2|10854.6|10863.2|10862.3|10854.4|10853.6|297
1692805500000|2023-08-23 15:45:00|10855.1|10854.5|10861.5|10860.6|10862.4|10861.8|10855.1|10854.5|221
1692805800000|2023-08-23 15:50:00|10861.7|10861.1|10862.6|10862|10863.2|10862.5|10861|10860.2|234
1692806100000|2023-08-23 15:55:00|10862.7|10862.1|10861.8|10861.2|10863.2|10862.6|10860.9|10860|217
1692806400000|2023-08-23 16:00:00|10861.7|10861.1|10861.3|10860.7|10864.9|10864|10860.9|10860.3|205
1692806700000|2023-08-23 16:05:00|10861.5|10860.9|10856.7|10855.8|10861.5|10860.9|10856.6|10855.7|214
1692807000000|2023-08-23 16:10:00|10856.8|10855.9|10860.8|10860.2|10862.4|10861.8|10856.8|10855.9|216
1692807300000|2023-08-23 16:15:00|10861.1|10860.5|10863.4|10862.8|10864.5|10863.7|10861.1|10860.5|221
1692807600000|2023-08-23 16:20:00|10863.3|10862.7|10865.2|10864.6|10867.7|10867.1|10862.9|10862.3|192
1692807900000|2023-08-23 16:25:00|10865.3|10864.7|10867.9|10867.3|10868.6|10868|10865|10864.3|150
1692808200000|2023-08-23 16:30:00|10868|10867.4|10865.8|10864.9|10868|10867.4|10864.7|10864.1|122
1692808500000|2023-08-23 16:35:00|10865.7|10864.8|10865.6|10865|10867|10866.4|10865.3|10864.4|104
1692808800000|2023-08-23 16:40:00|10865.5|10864.9|10864.2|10863.3|10867|10866.4|10864|10863.3|106
1692809100000|2023-08-23 16:45:00|10864.5|10863.6|10863.5|10862.9|10864.7|10864.1|10862.1|10861.3|144
1692809400000|2023-08-23 16:50:00|10864|10863.4|10865.6|10864.7|10866.5|10865.9|10863.5|10862.9|98
1692809700000|2023-08-23 16:55:00|10865.5|10864.9|10863.3|10862.4|10866.1|10865.5|10863|10862.4|167
1692810000000|2023-08-23 17:00:00|10863.1|10862.5|10863.6|10863|10865.3|10864.7|10862.8|10862.1|140
1692810300000|2023-08-23 17:05:00|10863.3|10862.7|10862.1|10861.5|10863.4|10862.8|10861.5|10860.8|138
1692810600000|2023-08-23 17:10:00|10862|10861.4|10860.6|10860|10862.3|10861.7|10860.5|10859.9|114
1692810900000|2023-08-23 17:15:00|10860.7|10860.1|10864.7|10864.1|10864.9|10864.3|10860|10859.3|157
1692811200000|2023-08-23 17:20:00|10865|10864.3|10869|10868.1|10870.4|10869.8|10865|10864.3|266
1692811500000|2023-08-23 17:25:00|10868.9|10868|10866.7|10866.1|10869.4|10868.8|10866.7|10866.1|167
1692811800000|2023-08-23 17:30:00|10867.1|10866.5|10867.2|10866.3|10869.8|10869.2|10866.9|10866.2|152
1692812100000|2023-08-23 17:35:00|10867.5|10866.6|10867|10866.1|10868|10867.2|10866.2|10865.4|143
1692812400000|2023-08-23 17:40:00|10867.2|10866.3|10867.3|10866.4|10869.4|10868.7|10866.7|10865.8|115
1692812700000|2023-08-23 17:45:00|10867.4|10866.5|10867.8|10866.9|10868|10867.1|10866.2|10865.3|129
1692813000000|2023-08-23 17:50:00|10867.7|10866.8|10866.8|10865.9|10868.3|10867.4|10866.1|10865.2|107
1692813300000|2023-08-23 17:55:00|10866.6|10865.7|10865|10864.4|10867.8|10866.9|10864.6|10863.7|118
1692813600000|2023-08-23 18:00:00|10864.8|10864.2|10863.9|10863|10865.2|10864.6|10862.4|10861.6|194
1692813900000|2023-08-23 18:05:00|10864|10863.1|10864.1|10863.2|10865.1|10864.2|10862.4|10861.5|123
1692814200000|2023-08-23 18:10:00|10864.2|10863.6|10861.9|10861.3|10864.6|10863.8|10861.9|10861.3|88
1692814500000|2023-08-23 18:15:00|10861.8|10861.2|10859|10858.1|10861.8|10861.2|10858.2|10857.4|133
1692814800000|2023-08-23 18:20:00|10858.9|10858|10859|10858.1|10859.3|10858.4|10857.8|10857.1|75
1692815100000|2023-08-23 18:25:00|10859.1|10858.2|10860|10859.1|10860.7|10859.8|10859|10858.1|113
1692815400000|2023-08-23 18:30:00|10859.7|10858.8|10858.4|10857.5|10860.2|10859.6|10857.7|10857.1|132
1692815700000|2023-08-23 18:35:00|10858.3|10857.4|10858.6|10857.7|10858.8|10858.1|10856.8|10856.1|114
1692816000000|2023-08-23 18:40:00|10858.5|10857.6|10857.3|10856.7|10859.9|10859|10857.2|10856.6|145
1692816300000|2023-08-23 18:45:00|10857.2|10856.6|10857.2|10856.6|10858.2|10857.6|10856.1|10855.5|168
1692816600000|2023-08-23 18:50:00|10857.3|10856.7|10859.7|10858.8|10859.8|10859.2|10856.8|10855.9|141
1692816900000|2023-08-23 18:55:00|10859.8|10858.9|10859.1|10858.5|10862.7|10862.1|10858.5|10857.9|162
1692817200000|2023-08-23 19:00:00|10859|10858.4|10864|10863.4|10864.2|10863.6|10858.8|10858.2|142
1692817500000|2023-08-23 19:05:00|10863.7|10862.8|10862.5|10861.6|10864|10863.1|10862.3|10861.4|146
1692817800000|2023-08-23 19:10:00|10862.4|10861.5|10861.5|10860.9|10863|10862.4|10861.2|10860.6|84
1692818100000|2023-08-23 19:15:00|10861.2|10860.6|10861.8|10861.2|10862.1|10861.4|10860.6|10860|99
1692818400000|2023-08-23 19:20:00|10861.7|10861.1|10864|10863.1|10864.5|10863.6|10860.9|10860.3|75
1692818700000|2023-08-23 19:25:00|10863.5|10862.6|10866.2|10865.6|10866.4|10865.7|10863.1|10862.5|76
1692819000000|2023-08-23 19:30:00|10866.1|10865.5|10864.2|10863.6|10866.2|10865.6|10863.6|10863|86
1692819300000|2023-08-23 19:35:00|10864.1|10863.5|10866.2|10865.6|10866.3|10865.7|10864.1|10863.5|99
1692819600000|2023-08-23 19:40:00|10866|10865.4|10866.7|10866.1|10866.9|10866.3|10865.7|10865.1|60
1692819900000|2023-08-23 19:45:00|10866.3|10865.7|10866.8|10866.2|10866.9|10866.3|10865.3|10864.7|109
1692820200000|2023-08-23 19:50:00|10866.9|10866.3|10864.4|10863.8|10867|10866.3|10864.1|10863.2|121
1692820500000|2023-08-23 19:55:00|10864.3|10863.7|10864.5|10863.6|10864.6|10863.8|10863.3|10862.6|142
1692820800000|2023-08-23 20:00:00|10864.3|10863.4|10863|10862.1|10864.3|10863.4|10862.6|10861.9|96
1692821100000|2023-08-23 20:05:00|10862.9|10862|10862.8|10862.2|10863.5|10862.8|10862.5|10861.7|54
1692821400000|2023-08-23 20:10:00|10862.7|10862.1|10862.7|10861.8|10863|10862.3|10862.5|10861.6|36
1692821700000|2023-08-23 20:15:00|10862.8|10861.9|10862.6|10862|10863.2|10862.3|10862.4|10861.7|55
1692822000000|2023-08-23 20:20:00|10862.5|10861.9|10865.8|10864.9|10866.3|10865.4|10862|10861.3|114
1692822300000|2023-08-23 20:25:00|10865.7|10864.8|10862.3|10861.4|10865.7|10864.8|10861.6|10860.7|68
1692822600000|2023-08-23 20:30:00|10862.4|10861.5|10862.9|10862|10863.7|10862.8|10862.4|10861.5|92
1692822900000|2023-08-23 20:35:00|10863|10862.1|10862.9|10862|10863|10862.1|10862.4|10861.5|60
1692823200000|2023-08-23 20:40:00|10862.8|10861.9|10863.4|10862.5|10864|10863.1|10862.8|10861.9|77
1692823500000|2023-08-23 20:45:00|10863.3|10862.4|10864.2|10863.3|10865.1|10864.2|10863.3|10862.4|90
1692823800000|2023-08-23 20:50:00|10864.3|10863.4|10864.1|10863.2|10864.4|10863.4|10863.6|10862.7|88
1692824100000|2023-08-23 20:55:00|10864.4|10862.9|10866.6|10860|10866.8|10862.9|10863.4|10859.7|323
1692824400000|2023-08-23 21:00:00|10867.7|10861.1|10871|10864.4|10871|10864.4|10867.7|10861.1|19
1692824700000|2023-08-23 21:05:00|10870.9|10864.3|10870.1|10863.5|10870.9|10864.3|10869.2|10862.6|12
1692825000000|2023-08-23 21:10:00|10870.4|10863.8|10870.3|10863.7|10871.5|10864.9|10870.3|10863.7|7
1692825300000|2023-08-23 21:15:00|10869.9|10863.3|10869.7|10863.1|10869.9|10863.3|10869.5|10862.9|20
1692825600000|2023-08-23 21:20:00|10869.6|10863|10869.5|10862.9|10869.7|10863.1|10869.5|10862.9|16
1692825900000|2023-08-23 21:25:00|10870|10863.4|10870|10863.4|10870.4|10863.8|10870|10863.4|14
1692826200000|2023-08-23 21:30:00|10869.9|10863.3|10869|10862.4|10869.9|10863.3|10868.8|10862.2|12
1692826500000|2023-08-23 21:35:00|10868.9|10862.3|10868.9|10862.3|10869|10862.4|10868.8|10862.2|9
1692826800000|2023-08-23 21:40:00|10868.8|10862.2|10868.5|10861.9|10868.8|10862.2|10868.5|10861.9|8
1692827100000|2023-08-23 21:45:00|10868.4|10861.8|10867.1|10861|10868.5|10861.9|10866.9|10860.3|59
1692827400000|2023-08-23 21:50:00|10867|10860.8|10865.5|10858.9|10867.5|10861.4|10864.2|10857.6|274
1692827700000|2023-08-23 21:55:00|10865.6|10859|10864.7|10860|10865.9|10860.1|10864.6|10858.6|56
1692828000000|2023-08-23 22:00:00|10864.8|10859.7|10866.2|10863|10867.7|10864.1|10864.8|10859.1|162
1692828300000|2023-08-23 22:05:00|10865.9|10863.3|10865.6|10864.1|10866.4|10864.4|10865.1|10862.9|77
1692828600000|2023-08-23 22:10:00|10865.9|10864.4|10867.7|10866.8|10867.9|10866.8|10865.6|10864.2|87
1692828900000|2023-08-23 22:15:00|10867.9|10866.6|10866.4|10865.5|10867.9|10866.6|10865.9|10864.5|93
1692829200000|2023-08-23 22:20:00|10866.5|10865.6|10866.4|10865.2|10867.9|10866.9|10866.4|10865.2|84
1692829500000|2023-08-23 22:25:00|10866|10864.8|10866.1|10864.9|10866.8|10865.8|10865.9|10864.8|36
1692829800000|2023-08-23 22:30:00|10865.9|10865|10864.9|10864|10866.1|10865|10864.1|10863.2|31
1692830100000|2023-08-23 22:35:00|10865|10864.1|10865.8|10864.9|10865.8|10864.9|10864.9|10864|23
1692830400000|2023-08-23 22:40:00|10865.7|10864.8|10865.4|10864.5|10865.8|10864.9|10865.1|10864.2|15
1692830700000|2023-08-23 22:45:00|10865.5|10864.6|10864.8|10863.9|10865.7|10864.6|10864.8|10863.9|29
1692831000000|2023-08-23 22:50:00|10864.7|10863.8|10864.6|10863.7|10865.6|10864.6|10864.6|10863.7|27
1692831300000|2023-08-23 22:55:00|10864.7|10863.8|10865|10864.1|10865.1|10864.2|10864.6|10863.6|51
1692831600000|2023-08-23 23:00:00|10864.9|10864|10864.2|10863.3|10865.1|10864.2|10863.9|10863|31
1692831900000|2023-08-23 23:05:00|10864.3|10863.4|10864.2|10863.3|10864.3|10863.4|10863.9|10863|20
1692832200000|2023-08-23 23:10:00|10863.9|10863|10863.8|10862.9|10864|10863.1|10863.4|10862.5|33
1692832500000|2023-08-23 23:15:00|10863.9|10863|10864.9|10864|10864.9|10864|10863.4|10862.5|51
1692832800000|2023-08-23 23:20:00|10864.8|10863.9|10864.4|10863.5|10865|10864.1|10864.1|10863.2|43
1692833100000|2023-08-23 23:25:00|10864.1|10863.2|10863.4|10862.5|10864.1|10863.2|10863.2|10862.3|29
1692833400000|2023-08-23 23:30:00|10863.5|10862.6|10865.8|10864.9|10866.1|10865.2|10863.4|10862.5|55
1692833700000|2023-08-23 23:35:00|10865.7|10864.8|10864.5|10863.6|10866.1|10865.2|10864.5|10863.6|51
1692834000000|2023-08-23 23:40:00|10864.7|10863.8|10865.2|10864.3|10866.3|10865.4|10864.6|10863.7|41
1692834300000|2023-08-23 23:45:00|10865.3|10864.4|10864.1|10863.2|10865.7|10864.8|10861.7|10860.8|90
1692834600000|2023-08-23 23:50:00|10864.2|10863.3|10864.7|10863.8|10865.1|10864.2|10863.9|10863|43
1692834900000|2023-08-23 23:55:00|10864.6|10863.7|10866.1|10865.2|10866.7|10865.8|10864.6|10863.7|87
1692835200000|2023-08-24 00:00:00|10866.2|10865.3|10865.4|10864.5|10867.8|10866.9|10865.3|10864.4|124
1692835500000|2023-08-24 00:05:00|10865.5|10864.6|10865.1|10864.2|10865.8|10864.9|10863.9|10863|99
1692835800000|2023-08-24 00:10:00|10865.4|10864.5|10869.1|10868.2|10869.6|10868.7|10865.4|10864.5|60
1692836100000|2023-08-24 00:15:00|10869|10868.1|10870.4|10869.5|10871|10870.1|10868|10867.1|114
1692836400000|2023-08-24 00:20:00|10870.1|10869.2|10874|10873.1|10875.8|10874.9|10870|10869.1|143
1692836700000|2023-08-24 00:25:00|10873.5|10872.6|10871.9|10871|10873.7|10872.8|10871.5|10870.6|123
1692837000000|2023-08-24 00:30:00|10872|10871.1|10872.7|10871.8|10872.7|10871.8|10869.9|10869|77
1692837300000|2023-08-24 00:35:00|10872.6|10871.7|10871.3|10870.4|10872.7|10871.8|10871.2|10870.3|67
1692837600000|2023-08-24 00:40:00|10871.2|10870.3|10869.6|10868.7|10872.2|10871.3|10869.3|10868.4|77
1692837900000|2023-08-24 00:45:00|10869.5|10868.6|10867.7|10866.8|10869.5|10868.6|10867.4|10866.5|73
1692838200000|2023-08-24 00:50:00|10867.6|10866.7|10873.5|10872.6|10873.5|10872.6|10866.8|10865.9|158
1692838500000|2023-08-24 00:55:00|10873.3|10872.4|10870.2|10869.3|10873.5|10872.6|10869.1|10868.2|201
1692838800000|2023-08-24 01:00:00|10870.1|10869.2|10867.3|10866.4|10870.6|10869.7|10867.3|10866.4|149
1692839100000|2023-08-24 01:05:00|10867.4|10866.5|10866.9|10866|10867.9|10867|10866.1|10865.2|87
1692839400000|2023-08-24 01:10:00|10866.7|10865.8|10865|10864.1|10866.7|10865.8|10864.5|10863.6|88
1692839700000|2023-08-24 01:15:00|10865.1|10864.2|10864.3|10863.7|10866|10865.1|10862.7|10861.8|118
1692840000000|2023-08-24 01:20:00|10864.2|10863.6|10861.3|10860.4|10864.4|10863.6|10860.3|10859.4|128
1692840300000|2023-08-24 01:25:00|10861|10860.1|10861.6|10860.7|10862.5|10861.6|10861|10860.1|150
1692840600000|2023-08-24 01:30:00|10861.8|10860.9|10860.9|10860|10862.4|10861.5|10859.2|10858.3|188
1692840900000|2023-08-24 01:35:00|10861|10860.1|10863.4|10862.8|10863.8|10863.2|10860.9|10860|120
1692841200000|2023-08-24 01:40:00|10863.8|10863.2|10861|10860.1|10864|10863.3|10860.9|10860|164
1692841500000|2023-08-24 01:45:00|10861.1|10860.2|10861|10860.1|10861.3|10860.4|10859.1|10858.2|104
1692841800000|2023-08-24 01:50:00|10860.9|10860|10861.9|10861|10862.5|10861.6|10860.4|10859.5|99
1692842100000|2023-08-24 01:55:00|10862|10861.1|10861.5|10860.6|10862.4|10861.5|10860.9|10860|96
1692842400000|2023-08-24 02:00:00|10861.4|10860.5|10862.8|10861.9|10864.3|10863.4|10861.4|10860.5|144
1692842700000|2023-08-24 02:05:00|10862.7|10861.8|10863|10862.1|10863.5|10862.6|10861.1|10860.2|112
1692843000000|2023-08-24 02:10:00|10862.9|10862|10862|10861.1|10863.2|10862.6|10861.3|10860.4|97
1692843300000|2023-08-24 02:15:00|10862.1|10861.2|10862.3|10861.7|10863.7|10863.1|10861.7|10860.8|103
1692843600000|2023-08-24 02:20:00|10862.4|10861.8|10861.2|10860.6|10862.8|10861.9|10860.9|10860|63
1692843900000|2023-08-24 02:25:00|10860.9|10860.3|10859.2|10858.6|10861.4|10860.7|10858.8|10858.1|49
1692844200000|2023-08-24 02:30:00|10859.3|10858.7|10864.3|10863.7|10865.1|10864.2|10859.3|10858.5|124
1692844500000|2023-08-24 02:35:00|10864|10863.4|10864.3|10863.4|10865.5|10864.6|10863.9|10863.1|102
1692844800000|2023-08-24 02:40:00|10864.4|10863.5|10863.3|10862.4|10865.1|10864.2|10863.2|10862.3|62
1692845100000|2023-08-24 02:45:00|10863.4|10862.5|10866.1|10865.2|10866.3|10865.4|10863.4|10862.5|95
1692845400000|2023-08-24 02:50:00|10866.2|10865.3|10866.7|10865.8|10866.9|10866|10865.3|10864.4|90
1692845700000|2023-08-24 02:55:00|10866.8|10865.9|10865.5|10864.6|10867.8|10866.9|10864.7|10863.8|123
1692846000000|2023-08-24 03:00:00|10865.4|10864.5|10864.4|10863.5|10866.6|10865.7|10864|10863.1|92
1692846300000|2023-08-24 03:05:00|10864.3|10863.4|10865.3|10864.7|10865.5|10864.8|10863.6|10862.7|83
1692846600000|2023-08-24 03:10:00|10865.4|10864.8|10866.6|10866|10867.4|10866.8|10865|10864.2|98
1692846900000|2023-08-24 03:15:00|10866.5|10865.9|10866.8|10866.2|10869|10868.4|10866.2|10865.6|133
1692847200000|2023-08-24 03:20:00|10866.7|10866.1|10868.4|10867.5|10868.4|10867.5|10866.5|10865.6|76
1692847500000|2023-08-24 03:25:00|10868.6|10867.7|10871.3|10870.4|10871.5|10870.6|10868.5|10867.6|174
1692847800000|2023-08-24 03:30:00|10871.4|10870.5|10868.5|10867.6|10871.4|10870.7|10868.4|10867.5|147
1692848100000|2023-08-24 03:35:00|10868.6|10867.7|10866.4|10865.8|10868.6|10867.7|10866.2|10865.6|112
1692848400000|2023-08-24 03:40:00|10866.6|10866|10866.6|10865.7|10867.9|10867|10866.3|10865.7|70
1692848700000|2023-08-24 03:45:00|10866.8|10865.9|10865.5|10864.6|10867|10866.1|10865.4|10864.5|78
1692849000000|2023-08-24 03:50:00|10865.6|10864.7|10866.2|10865.3|10867.3|10866.4|10865.6|10864.7|85
1692849300000|2023-08-24 03:55:00|10866.1|10865.2|10866.2|10865.6|10866.4|10865.6|10865|10864.1|92
1692849600000|2023-08-24 04:00:00|10866.3|10865.7|10866.3|10865.7|10866.4|10865.8|10864.3|10863.4|57
1692849900000|2023-08-24 04:05:00|10866.2|10865.6|10867.3|10866.7|10867.7|10866.8|10865.9|10865|96
1692850200000|2023-08-24 04:10:00|10867.6|10866.8|10867.9|10867|10869.5|10868.7|10867.6|10866.8|56
1692850500000|2023-08-24 04:15:00|10868|10867.4|10868.2|10867.3|10868.4|10867.7|10867.1|10866.2|63
1692850800000|2023-08-24 04:20:00|10868.3|10867.4|10868.6|10867.7|10869.7|10868.8|10868.2|10867.3|38
1692851100000|2023-08-24 04:25:00|10868.8|10867.9|10869.5|10868.6|10870|10869.1|10868.5|10867.6|110
1692851400000|2023-08-24 04:30:00|10869.6|10868.7|10865.9|10865|10869.6|10868.7|10865.8|10864.9|77
1692851700000|2023-08-24 04:35:00|10865.8|10864.9|10866|10865.1|10866|10865.1|10865.3|10864.4|48
1692852000000|2023-08-24 04:40:00|10865.9|10865|10865.8|10864.9|10866.7|10865.8|10865.4|10864.5|80
1692852300000|2023-08-24 04:45:00|10865.9|10865|10867.5|10866.6|10867.6|10866.7|10865.8|10864.9|73
1692852600000|2023-08-24 04:50:00|10867.4|10866.5|10868.3|10867.4|10868.5|10867.6|10867.1|10866.2|122
1692852900000|2023-08-24 04:55:00|10868.2|10867.3|10870.4|10869.5|10870.4|10869.5|10867.9|10867|98
1692853200000|2023-08-24 05:00:00|10870.3|10869.4|10871.4|10870.5|10874|10873.1|10870.3|10869.4|164
1692853500000|2023-08-24 05:05:00|10871.5|10870.6|10871.5|10870.6|10872.9|10872|10871.2|10870.3|115
1692853800000|2023-08-24 05:10:00|10871.3|10870.4|10873.4|10872.8|10874.2|10873.3|10871.2|10870.3|82
1692854100000|2023-08-24 05:15:00|10873.6|10873|10874.4|10873.5|10874.9|10874.1|10872.8|10871.9|85
1692854400000|2023-08-24 05:20:00|10874.5|10873.6|10874.7|10873.8|10874.8|10873.9|10873.8|10873.1|84
1692854700000|2023-08-24 05:25:00|10874.9|10874.1|10874.3|10873.4|10875.9|10875|10874.3|10873.4|91
1692855000000|2023-08-24 05:30:00|10874.2|10873.3|10877.1|10876.2|10877.1|10876.2|10872.8|10871.9|106
1692855300000|2023-08-24 05:35:00|10877|10876.1|10874.7|10873.8|10877.1|10876.2|10873.8|10872.9|134
1692855600000|2023-08-24 05:40:00|10874.5|10873.6|10873.5|10872.6|10874.7|10873.8|10873|10872.1|87
1692855900000|2023-08-24 05:45:00|10873.4|10872.5|10872.5|10871.6|10873.8|10872.9|10871.4|10870.5|143
1692856200000|2023-08-24 05:50:00|10872.4|10871.5|10871.2|10870.3|10872.8|10871.9|10870.4|10869.5|76
1692856500000|2023-08-24 05:55:00|10871|10870.1|10871.3|10870.4|10872.5|10871.6|10869.3|10868.4|149
1692856800000|2023-08-24 06:00:00|10871.4|10870.5|10872.6|10871.7|10873|10872.4|10868.5|10867.6|267
1692857100000|2023-08-24 06:05:00|10872.7|10871.8|10872|10871.1|10873.1|10872.2|10870.9|10870|201
1692857400000|2023-08-24 06:10:00|10872.1|10871.2|10868.6|10867.7|10874|10873.1|10868.6|10867.7|198
1692857700000|2023-08-24 06:15:00|10868.5|10867.6|10864.9|10864|10869.4|10868.5|10862.9|10862|285
1692858000000|2023-08-24 06:20:00|10864.8|10863.9|10863.6|10862.7|10865.5|10864.6|10861.3|10860.4|203
1692858300000|2023-08-24 06:25:00|10863.7|10862.8|10861.7|10860.8|10865.7|10864.8|10861.7|10860.8|187
1692858600000|2023-08-24 06:30:00|10861.4|10860.5|10862.3|10861.7|10863.2|10862.3|10860.6|10859.7|215
1692858900000|2023-08-24 06:35:00|10862.4|10861.5|10858|10857.1|10862.7|10862.1|10856.9|10856|191
1692859200000|2023-08-24 06:40:00|10857.9|10857|10857.8|10856.9|10860.1|10859.2|10857|10856.1|191
1692859500000|2023-08-24 06:45:00|10858|10857.1|10860.2|10859.3|10861|10860.1|10857.9|10857|203
1692859800000|2023-08-24 06:50:00|10860.3|10859.4|10859.8|10858.9|10862.2|10861.5|10859.3|10858.4|253
1692860100000|2023-08-24 06:55:00|10859.7|10858.8|10857|10856.4|10859.8|10858.9|10856.9|10856.1|261
1692860400000|2023-08-24 07:00:00|10857.1|10856.5|10859.2|10858.3|10861.1|10860.2|10856.6|10856|393
1692860700000|2023-08-24 07:05:00|10859|10858.1|10856.4|10855.8|10860.8|10859.9|10855.6|10855|322
1692861000000|2023-08-24 07:10:00|10856.3|10855.7|10855.4|10854.5|10859.1|10858.2|10854.3|10853.7|364
1692861300000|2023-08-24 07:15:00|10855.2|10854.6|10855.9|10855|10855.9|10855.2|10853.5|10852.7|330
1692861600000|2023-08-24 07:20:00|10855.8|10854.9|10857.2|10856.6|10858.3|10857.4|10854|10853.4|231
1692861900000|2023-08-24 07:25:00|10857.4|10856.8|10857.5|10856.6|10859.8|10859.2|10856.3|10855.5|300
1692862200000|2023-08-24 07:30:00|10857.3|10856.4|10852.9|10852.3|10858.5|10857.6|10852.9|10852.3|281
1692862500000|2023-08-24 07:35:00|10853.1|10852.5|10854|10853.1|10855.5|10854.9|10852.9|10852.3|220
1692862800000|2023-08-24 07:40:00|10854.1|10853.2|10855|10854.4|10856.5|10855.8|10852.4|10851.5|220
1692863100000|2023-08-24 07:45:00|10854.9|10854.3|10855.6|10855|10857.3|10856.7|10854.3|10853.7|314
1692863400000|2023-08-24 07:50:00|10855.7|10855.1|10855.5|10854.6|10857.9|10857.3|10855|10854.3|252
1692863700000|2023-08-24 07:55:00|10855.6|10854.7|10856.6|10856|10858.3|10857.7|10855.5|10854.6|221
1692864000000|2023-08-24 08:00:00|10856.4|10855.8|10860.5|10859.9|10860.9|10860.1|10855.5|10854.8|286
1692864300000|2023-08-24 08:05:00|10860.7|10860.1|10861.7|10860.8|10863.2|10862.6|10860.2|10859.6|232
1692864600000|2023-08-24 08:10:00|10861.8|10860.9|10858.8|10858.2|10862|10861.4|10858.1|10857.5|202
1692864900000|2023-08-24 08:15:00|10858.6|10858|10861.8|10860.9|10862.1|10861.2|10856.4|10855.8|200
1692865200000|2023-08-24 08:20:00|10861.7|10860.8|10864.1|10863.2|10865|10864.1|10860.5|10859.6|193
1692865500000|2023-08-24 08:25:00|10864.3|10863.4|10863.2|10862.6|10864.7|10863.8|10862.3|10861.7|194
1692865800000|2023-08-24 08:30:00|10863.3|10862.7|10861.9|10861|10864.4|10863.8|10860.5|10859.6|203
1692866100000|2023-08-24 08:35:00|10862|10861.1|10860.8|10860.2|10862.6|10862|10859.3|10858.4|196
1692866400000|2023-08-24 08:40:00|10860.9|10860.3|10860.3|10859.4|10862|10861.1|10858.7|10857.8|248
1692866700000|2023-08-24 08:45:00|10860.2|10859.3|10858.9|10858.3|10861.1|10860.2|10858.5|10857.6|156
1692867000000|2023-08-24 08:50:00|10858.8|10858.2|10860.9|10860.3|10861|10860.4|10857.4|10856.5|159
1692867300000|2023-08-24 08:55:00|10861|10860.4|10862.4|10861.8|10862.9|10862.3|10860.6|10860|141
1692867600000|2023-08-24 09:00:00|10862.3|10861.7|10859.6|10859|10863.8|10863.2|10859.4|10858.8|174
1692867900000|2023-08-24 09:05:00|10859.5|10858.9|10859.5|10858.6|10859.9|10859.2|10856.3|10855.7|209
1692868200000|2023-08-24 09:10:00|10859.6|10858.7|10859.5|10858.9|10860.6|10859.7|10858.5|10857.6|156
1692868500000|2023-08-24 09:15:00|10859.7|10859.1|10856.7|10856.1|10860.3|10859.6|10856.1|10855.5|198
1692868800000|2023-08-24 09:20:00|10856.5|10855.9|10858.5|10857.9|10858.8|10858.1|10856.5|10855.9|143
1692869100000|2023-08-24 09:25:00|10858.4|10857.8|10857.6|10856.7|10859.7|10859.1|10857.4|10856.7|128
1692869400000|2023-08-24 09:30:00|10857.4|10856.5|10852.5|10851.9|10858|10857.1|10852.1|10851.2|221
1692869700000|2023-08-24 09:35:00|10852.4|10851.8|10851.1|10850.2|10852.6|10852|10849.7|10849|187
1692870000000|2023-08-24 09:40:00|10851|10850.1|10848.6|10847.7|10851.2|10850.4|10847.5|10846.6|187
1692870300000|2023-08-24 09:45:00|10848.5|10847.6|10851.1|10850.2|10851.3|10850.4|10848.4|10847.5|149
1692870600000|2023-08-24 09:50:00|10851.2|10850.3|10851.2|10850.6|10852.8|10851.9|10849.9|10849|171
1692870900000|2023-08-24 09:55:00|10851.1|10850.5|10848.7|10848.1|10851.1|10850.5|10847.6|10846.7|167
1692871200000|2023-08-24 10:00:00|10848.8|10848.2|10852|10851.1|10852.9|10852.3|10846.9|10846.3|157
1692871500000|2023-08-24 10:05:00|10851.8|10851.2|10853.5|10852.6|10853.8|10853|10851.7|10850.9|188
1692871800000|2023-08-24 10:10:00|10853.4|10852.5|10853.8|10852.9|10856.6|10855.7|10853.2|10852.3|210
1692872100000|2023-08-24 10:15:00|10853.7|10852.8|10852.2|10851.6|10854.5|10853.9|10852.2|10851.6|138
1692872400000|2023-08-24 10:20:00|10852|10851.4|10854.6|10853.7|10854.6|10854|10852|10851.4|103
1692872700000|2023-08-24 10:25:00|10854.5|10853.6|10854.2|10853.6|10855.8|10855.2|10853.5|10852.9|159
1692873000000|2023-08-24 10:30:00|10854.1|10853.5|10853|10852.4|10854.8|10854.2|10851.9|10851.3|172
1692873300000|2023-08-24 10:35:00|10852.9|10852.3|10855.3|10854.7|10855.3|10854.7|10852.5|10851.9|175
1692873600000|2023-08-24 10:40:00|10855.2|10854.6|10853.7|10853.1|10855.5|10854.9|10853.3|10852.7|160
1692873900000|2023-08-24 10:45:00|10853.6|10853|10855.8|10855.2|10856.7|10856.1|10853.5|10852.9|163
1692874200000|2023-08-24 10:50:00|10855.6|10855|10855.3|10854.7|10856.8|10856.1|10855|10854.3|156
1692874500000|2023-08-24 10:55:00|10855.2|10854.6|10855|10854.4|10855.8|10855.2|10853.8|10853.2|195
1692874800000|2023-08-24 11:00:00|10855.1|10854.5|10853|10852.4|10856.1|10855.5|10852.5|10851.9|143
1692875100000|2023-08-24 11:05:00|10853.1|10852.5|10850.7|10850.1|10853.4|10852.7|10850.7|10850.1|144
1692875400000|2023-08-24 11:10:00|10850.6|10850|10856.2|10855.6|10856.3|10855.7|10850.4|10849.8|165
1692875700000|2023-08-24 11:15:00|10856.8|10856.2|10854.9|10854.3|10857.6|10857|10854.3|10853.7|162
1692876000000|2023-08-24 11:20:00|10854.7|10853.8|10856.9|10856.3|10857|10856.4|10852.4|10851.8|206
1692876300000|2023-08-24 11:25:00|10856.8|10856.2|10854.2|10853.3|10858.9|10858.3|10854|10853.2|132
1692876600000|2023-08-24 11:30:00|10854.3|10853.4|10854.6|10854|10855.4|10854.8|10853.2|10852.3|193
1692876900000|2023-08-24 11:35:00|10854.7|10854.1|10852.5|10851.9|10854.9|10854.3|10852.1|10851.5|166
1692877200000|2023-08-24 11:40:00|10852.4|10851.8|10850.1|10849.5|10852.5|10851.9|10850.1|10849.5|105
1692877500000|2023-08-24 11:45:00|10850|10849.4|10849.1|10848.5|10850.5|10849.9|10848.7|10848.1|162
1692877800000|2023-08-24 11:50:00|10849|10848.4|10849.2|10848.6|10851.2|10850.6|10848|10847.4|159
1692878100000|2023-08-24 11:55:00|10849.1|10848.2|10842.6|10841.7|10849.1|10848.2|10842.1|10841.2|307
1692878400000|2023-08-24 12:00:00|10842.8|10841.9|10839.7|10838.8|10843|10842.3|10839.5|10838.6|355
1692878700000|2023-08-24 12:05:00|10839.6|10838.7|10840.4|10839.8|10841.5|10840.9|10838.4|10837.8|241
1692879000000|2023-08-24 12:10:00|10840.3|10839.7|10838.3|10837.7|10840.9|10840.3|10837.4|10836.8|229
1692879300000|2023-08-24 12:15:00|10838.4|10837.8|10837.5|10836.9|10840.2|10839.6|10836.4|10835.8|275
1692879600000|2023-08-24 12:20:00|10837.4|10836.8|10840.2|10839.3|10840.2|10839.3|10836.5|10835.9|282
1692879900000|2023-08-24 12:25:00|10840.3|10839.7|10845|10842.3|10845|10843.9|10840.3|10839.4|252
1692880200000|2023-08-24 12:30:00|10845.1|10842|10833.7|10832.8|10845.1|10842|10831.5|10830.6|653
1692880500000|2023-08-24 12:35:00|10833.5|10832.6|10827.1|10826.2|10833.5|10832.6|10827|10826.1|540
1692880800000|2023-08-24 12:40:00|10827|10826.1|10818.1|10817.5|10827|10826.1|10817.9|10817.3|591
1692881100000|2023-08-24 12:45:00|10818.5|10817.9|10819.2|10818.3|10824.9|10824|10818.5|10817.9|447
1692881400000|2023-08-24 12:50:00|10819.1|10818.2|10818|10817.1|10821.3|10820.4|10814.8|10813.9|418
1692881700000|2023-08-24 12:55:00|10817.7|10817|10821.4|10820.5|10821.5|10820.6|10814.6|10813.9|415
1692882000000|2023-08-24 13:00:00|10821.5|10820.6|10825.5|10824.9|10827|10826.1|10821.5|10820.6|377
1692882300000|2023-08-24 13:05:00|10825.6|10825|10826|10825.1|10828.6|10827.7|10822.5|10821.6|272
1692882600000|2023-08-24 13:10:00|10825.9|10825|10828.7|10828.1|10828.8|10828.2|10823.2|10822.6|299
1692882900000|2023-08-24 13:15:00|10828.8|10828.2|10828.4|10827.8|10831.2|10830.6|10827.4|10826.8|330
1692883200000|2023-08-24 13:20:00|10828.2|10827.6|10828.9|10828|10828.9|10828.1|10823.8|10822.9|286
1692883500000|2023-08-24 13:25:00|10829|10828.1|10829.1|10828.5|10833.5|10832.6|10827.7|10826.9|310
1692883800000|2023-08-24 13:30:00|10829|10828.4|10827.3|10826.7|10831.9|10831.3|10825.6|10825|529
1692884100000|2023-08-24 13:35:00|10827.1|10826.5|10829.4|10828.5|10830.1|10829.5|10820.8|10820.2|573
1692884400000|2023-08-24 13:40:00|10829.5|10828.6|10835.2|10834.6|10837.9|10837.3|10828.9|10828|429
1692884700000|2023-08-24 13:45:00|10835.3|10834.7|10838.5|10837.6|10840.5|10839.6|10834.5|10833.9|414
1692885000000|2023-08-24 13:50:00|10838.4|10837.5|10842.4|10841.5|10842.6|10841.9|10837.4|10836.5|367
1692885300000|2023-08-24 13:55:00|10842.3|10841.4|10842.3|10841.7|10844.5|10843.9|10840.5|10839.9|387
1692885600000|2023-08-24 14:00:00|10842.4|10841.8|10844.3|10843.7|10844.8|10844.2|10839.5|10838.9|417
1692885900000|2023-08-24 14:05:00|10844.2|10843.3|10840.9|10840.3|10844.2|10843.6|10839.2|10838.6|417
1692886200000|2023-08-24 14:10:00|10840.7|10840.1|10842.6|10841.7|10843.9|10843.3|10836.2|10835.6|478
1692886500000|2023-08-24 14:15:00|10843.2|10842.3|10846.1|10845.5|10848.3|10847.7|10842.4|10841.7|527
1692886800000|2023-08-24 14:20:00|10846|10845.4|10839.7|10838.8|10849.2|10848.5|10839.4|10838.5|424
1692887100000|2023-08-24 14:25:00|10839.6|10838.7|10839.6|10839|10842.8|10842.2|10837.1|10836.5|476
1692887400000|2023-08-24 14:30:00|10839.4|10838.8|10841.4|10840.8|10841.4|10840.8|10835.5|10834.8|454
1692887700000|2023-08-24 14:35:00|10841.7|10841.1|10842.5|10841.9|10843.2|10842.6|10836.7|10836.1|480
1692888000000|2023-08-24 14:40:00|10842.8|10842.2|10846.5|10845.6|10848.1|10847.2|10840.8|10839.9|390
1692888300000|2023-08-24 14:45:00|10846.7|10845.8|10846.3|10845.4|10846.7|10845.8|10842|10841.1|416
1692888600000|2023-08-24 14:50:00|10846.2|10845.3|10841.7|10840.8|10848.5|10847.6|10838.9|10838|510
1692888900000|2023-08-24 14:55:00|10841.6|10840.7|10839.9|10839|10845.2|10844.6|10838.8|10838.2|438
1692889200000|2023-08-24 15:00:00|10839.7|10839.1|10835.3|10834.7|10841.2|10840.4|10834.9|10834.3|407
1692889500000|2023-08-24 15:05:00|10835.5|10834.9|10838|10837.4|10838.2|10837.6|10833.8|10833.2|365
1692889800000|2023-08-24 15:10:00|10837.7|10837.1|10836|10835.1|10837.9|10837.3|10834.2|10833.6|237
1692890100000|2023-08-24 15:15:00|10835.9|10835.3|10833.9|10833.3|10837.1|10836.5|10833.1|10832.5|253
1692890400000|2023-08-24 15:20:00|10833.6|10833|10830.4|10829.8|10834.9|10834.3|10830.4|10829.8|222
1692890700000|2023-08-24 15:25:00|10830.3|10829.7|10831|10830.1|10832.5|10831.9|10829.4|10828.8|204
1692891000000|2023-08-24 15:30:00|10830.9|10830.3|10830.7|10830.1|10831.4|10830.7|10828.5|10827.7|233
1692891300000|2023-08-24 15:35:00|10831|10830.4|10829.5|10828.9|10832.6|10832|10826.7|10826.1|226
1692891600000|2023-08-24 15:40:00|10829.4|10828.8|10825.8|10824.9|10829.5|10828.9|10825.7|10824.9|183
1692891900000|2023-08-24 15:45:00|10826|10825.4|10825.5|10824.9|10826.1|10825.5|10823|10822.2|208
1692892200000|2023-08-24 15:50:00|10825.7|10824.8|10827.7|10826.8|10827.9|10827|10824.5|10823.6|218
1692892500000|2023-08-24 15:55:00|10827.8|10826.9|10825.9|10825.3|10828.7|10827.9|10825.6|10825|232
1692892800000|2023-08-24 16:00:00|10825.7|10825.1|10825.4|10824.5|10826.4|10825.8|10824.4|10823.8|184
1692893100000|2023-08-24 16:05:00|10825.3|10824.4|10826.3|10825.7|10826.8|10826.1|10824.6|10824|190
1692893400000|2023-08-24 16:10:00|10826.2|10825.6|10824|10823.4|10826.4|10825.6|10822.4|10821.8|183
1692893700000|2023-08-24 16:15:00|10824.1|10823.5|10825.1|10824.5|10826|10825.4|10824|10823.4|152
1692894000000|2023-08-24 16:20:00|10825|10824.4|10826.7|10826.1|10826.9|10826.3|10824.7|10824.1|135
1692894300000|2023-08-24 16:25:00|10826.6|10826|10826.1|10825.5|10828.3|10827.5|10826|10825.4|100
1692894600000|2023-08-24 16:30:00|10826|10825.4|10823.6|10823|10826|10825.4|10821|10820.3|163
1692894900000|2023-08-24 16:35:00|10823.7|10823.1|10824.8|10824.2|10825.7|10825.1|10823.6|10823|156
1692895200000|2023-08-24 16:40:00|10824.9|10824.3|10825|10824.4|10826.5|10825.9|10824.6|10824|148
1692895500000|2023-08-24 16:45:00|10825.3|10824.7|10822.3|10821.7|10825.7|10824.9|10822|10821.4|140
1692895800000|2023-08-24 16:50:00|10822.4|10821.8|10821|10820.4|10823.2|10822.6|10820.9|10820.3|110
1692896100000|2023-08-24 16:55:00|10820.7|10820.1|10821.6|10821|10822|10821.4|10818.4|10817.8|143
1692896400000|2023-08-24 17:00:00|10821.7|10821.1|10820.6|10820|10822.9|10822.3|10820.1|10819.5|141
1692896700000|2023-08-24 17:05:00|10820.8|10820.2|10823.6|10823|10824.4|10823.8|10820.7|10820.1|149
1692897000000|2023-08-24 17:10:00|10823.7|10823.1|10822.7|10822.1|10824.1|10823.5|10822|10821.2|138
1692897300000|2023-08-24 17:15:00|10822.6|10822|10822.5|10821.9|10822.8|10822.2|10821.2|10820.3|120
1692897600000|2023-08-24 17:20:00|10822.6|10822|10823.6|10823|10824.2|10823.6|10822.1|10821.5|90
1692897900000|2023-08-24 17:25:00|10823.5|10822.9|10821.3|10820.4|10823.6|10823|10821.2|10820.4|156
1692898200000|2023-08-24 17:30:00|10821.2|10820.3|10819.2|10818.3|10823.1|10822.5|10819.1|10818.2|150
1692898500000|2023-08-24 17:35:00|10819.1|10818.2|10817.3|10816.7|10819.4|10818.8|10817.3|10816.7|142
1692898800000|2023-08-24 17:40:00|10817.4|10816.8|10816.5|10815.9|10818.3|10817.7|10816.4|10815.8|101
1692899100000|2023-08-24 17:45:00|10816.6|10816|10817.4|10816.8|10818.1|10817.5|10816.6|10816|94
1692899400000|2023-08-24 17:50:00|10817.3|10816.7|10817|10816.4|10818.1|10817.5|10816.4|10815.8|88
1692899700000|2023-08-24 17:55:00|10816.5|10815.9|10816.3|10815.7|10816.5|10815.9|10814|10813.4|137
1692900000000|2023-08-24 18:00:00|10816.4|10815.8|10818.7|10818.1|10819.1|10818.5|10816.4|10815.8|126
1692900300000|2023-08-24 18:05:00|10818.6|10818|10820.3|10819.7|10820.3|10819.7|10818.2|10817.6|83
1692900600000|2023-08-24 18:10:00|10820.2|10819.6|10819.6|10819|10820.2|10819.6|10818.7|10818.1|65
1692900900000|2023-08-24 18:15:00|10819.7|10819.1|10812.5|10811.9|10819.7|10819.1|10812.5|10811.9|149
1692901200000|2023-08-24 18:20:00|10812.3|10811.7|10815.8|10815.2|10816.2|10815.6|10811.6|10811|146
1692901500000|2023-08-24 18:25:00|10815.6|10815|10813|10812.4|10815.6|10815|10812.2|10811.4|198
1692901800000|2023-08-24 18:30:00|10812.9|10812.3|10814.9|10814.3|10816|10815.4|10812.9|10812.3|101
1692902100000|2023-08-24 18:35:00|10814.8|10814.2|10813.5|10812.9|10815|10814.4|10812.9|10812.3|102
1692902400000|2023-08-24 18:40:00|10813.4|10812.8|10811.6|10811|10813.4|10812.8|10811.4|10810.8|130
1692902700000|2023-08-24 18:45:00|10811.8|10811.2|10811.8|10811.2|10815.1|10814.5|10811.8|10811.2|108
1692903000000|2023-08-24 18:50:00|10811.9|10811.3|10809.5|10808.9|10812|10811.4|10809.2|10808.6|113
1692903300000|2023-08-24 18:55:00|10809.6|10809|10809.5|10808.9|10810.4|10809.8|10809.2|10808.6|147
1692903600000|2023-08-24 19:00:00|10809.4|10808.8|10807.9|10807.3|10810|10809.4|10807.7|10807.1|119
1692903900000|2023-08-24 19:05:00|10807.8|10807.2|10808.9|10808.3|10809.9|10809.3|10807.7|10806.8|171
1692904200000|2023-08-24 19:10:00|10808.6|10808|10808.6|10808|10809.4|10808.8|10807.8|10807.2|118
1692904500000|2023-08-24 19:15:00|10808.5|10807.9|10811.1|10810.5|10811.2|10810.6|10808.3|10807.7|112
1692904800000|2023-08-24 19:20:00|10811.2|10810.6|10811|10810.4|10812.5|10811.9|10809.9|10809.3|157
1692905100000|2023-08-24 19:25:00|10811.1|10810.5|10811.3|10810.4|10812.9|10812|10810.6|10810|143
1692905400000|2023-08-24 19:30:00|10811|10810.1|10810.9|10810.3|10812.9|10812.2|10810.8|10810|134
1692905700000|2023-08-24 19:35:00|10811|10810.4|10806.4|10805.8|10811|10810.4|10806.1|10805.5|163
1692906000000|2023-08-24 19:40:00|10806.3|10805.7|10806.5|10805.9|10807.1|10806.5|10806|10805.4|126
1692906300000|2023-08-24 19:45:00|10806.4|10805.8|10808|10807.4|10808.4|10807.6|10806.2|10805.6|151
1692906600000|2023-08-24 19:50:00|10808.1|10807.5|10807.2|10806.6|10808.5|10807.9|10807|10806.4|189
1692906900000|2023-08-24 19:55:00|10807.1|10806.5|10806.2|10805.6|10807.6|10807|10806.2|10805.6|172
1692907200000|2023-08-24 20:00:00|10806|10805.4|10806.1|10805.5|10806.2|10805.6|10805.4|10804.8|73
1692907500000|2023-08-24 20:05:00|10806|10805.4|10806.7|10805.8|10806.9|10806.1|10805.7|10805.1|81
1692907800000|2023-08-24 20:10:00|10807.3|10806.4|10807.8|10807.2|10808.9|10808.3|10806.7|10806.1|55
1692908100000|2023-08-24 20:15:00|10807.7|10807.1|10809.3|10808.4|10809.4|10808.6|10807.3|10806.7|69
1692908400000|2023-08-24 20:20:00|10809.4|10808.8|10808.7|10808.1|10810|10809.4|10808.7|10807.9|34
1692908700000|2023-08-24 20:25:00|10809|10808.4|10808.2|10807.6|10809.4|10808.7|10807.5|10806.9|43
1692909000000|2023-08-24 20:30:00|10808.3|10807.7|10808.9|10808|10809.3|10808.7|10808.3|10807.7|50
1692909300000|2023-08-24 20:35:00|10808.8|10807.9|10808.5|10807.6|10808.9|10808|10807.3|10806.5|25
1692909600000|2023-08-24 20:40:00|10808.6|10807.7|10808.7|10807.8|10808.9|10808.2|10808|10807.1|64
1692909900000|2023-08-24 20:45:00|10808.8|10807.9|10809.1|10808.2|10809.5|10808.6|10808.8|10807.9|47
1692910200000|2023-08-24 20:50:00|10809.2|10808.3|10811.6|10810.3|10811.8|10810.9|10809.2|10808.3|131
1692910500000|2023-08-24 20:55:00|10811.9|10810|10812.3|10808.8|10812.6|10810.6|10810.9|10808.5|182
1692910800000|2023-08-24 21:00:00|10812.6|10807.7|10813.3|10806.7|10813.3|10807.7|10812.6|10806.3|9
1692911100000|2023-08-24 21:05:00|10813.7|10807.1|10813.2|10806.9|10814|10807.6|10812.8|10806.2|23
1692911400000|2023-08-24 21:10:00|10813.3|10806.7|10813.9|10808.3|10814.1|10808.9|10813.1|10806.5|35
1692911700000|2023-08-24 21:15:00|10813.8|10808.4|10813.6|10809.1|10814|10809.1|10813.6|10808.2|78
1692912000000|2023-08-24 21:20:00|10813.9|10808.8|10815.9|10810.8|10816.6|10810.9|10813.8|10808.5|22
1692912300000|2023-08-24 21:25:00|10816.2|10810.2|10815.9|10809.4|10816.3|10810.8|10815.8|10809.2|17
1692912600000|2023-08-24 21:30:00|10815.8|10809.3|10816.7|10810.7|10816.7|10810.7|10815.7|10809.2|13
1692912900000|2023-08-24 21:35:00|10816.3|10810.6|10815.2|10810.7|10816.7|10810.8|10815.2|10810.6|10
1692913200000|2023-08-24 21:40:00|10816|10809.6|10815.8|10810.6|10816|10810.6|10815.6|10809.1|14
1692913500000|2023-08-24 21:45:00|10815.7|10810.5|10818.6|10813.7|10818.6|10813.8|10815.7|10810.4|68
1692913800000|2023-08-24 21:50:00|10818.5|10813.6|10818.1|10813.5|10818.7|10813.7|10818|10813.3|152
1692914100000|2023-08-24 21:55:00|10818|10813.4|10815|10810.9|10818.2|10813.5|10815|10810.9|135
1692914400000|2023-08-24 22:00:00|10814.6|10810.8|10811.5|10809.6|10814.6|10811.2|10811.4|10809.5|142
1692914700000|2023-08-24 22:05:00|10811.2|10809.9|10811.2|10810.3|10811.4|10810.5|10810.8|10809.9|70
1692915000000|2023-08-24 22:10:00|10811.1|10810.2|10810.9|10810|10811.3|10810.4|10810.9|10810|23
1692915300000|2023-08-24 22:15:00|10811|10810.1|10810.7|10809.8|10811.5|10810.6|10810.7|10809.8|32
1692915600000|2023-08-24 22:20:00|10810.8|10809.9|10811.3|10810.4|10811.3|10810.4|10810.4|10809.5|45
1692915900000|2023-08-24 22:25:00|10810.9|10810|10811|10810.1|10811.4|10810.5|10810.8|10809.9|14
1692916200000|2023-08-24 22:30:00|10810.9|10810|10811|10810.1|10811.3|10810.4|10810.3|10809.4|43
1692916500000|2023-08-24 22:35:00|10811.1|10810.2|10810.9|10810|10811.4|10810.5|10810.8|10809.9|32
1692916800000|2023-08-24 22:40:00|10810.7|10809.8|10809.3|10808.4|10810.9|10810|10809|10808.1|44
1692917100000|2023-08-24 22:45:00|10809.4|10808.5|10809.2|10808.3|10809.9|10809|10808.9|10808|21
1692917400000|2023-08-24 22:50:00|10808.7|10807.8|10808.3|10807.4|10808.9|10808|10808.3|10807.4|20
1692917700000|2023-08-24 22:55:00|10808.4|10807.5|10807.7|10806.8|10808.4|10807.5|10807|10806.1|27
1692918000000|2023-08-24 23:00:00|10807.8|10806.9|10805.2|10804.3|10807.8|10806.9|10805.2|10804.3|47
1692918300000|2023-08-24 23:05:00|10805.3|10804.4|10797.2|10796.3|10805.8|10804.9|10795.7|10794.8|146
1692918600000|2023-08-24 23:10:00|10797.5|10796.6|10797.5|10796.6|10799|10798.1|10793|10792.1|141
1692918900000|2023-08-24 23:15:00|10797.7|10796.8|10799.2|10798.3|10799.6|10798.7|10797.6|10796.7|34
1692919200000|2023-08-24 23:20:00|10799.7|10798.8|10799.8|10798.9|10800.1|10799.2|10799.1|10798.2|22
1692919500000|2023-08-24 23:25:00|10800.1|10799.2|10801.9|10801|10802.6|10801.7|10800.1|10799.2|41
1692919800000|2023-08-24 23:30:00|10802.3|10801.4|10801.1|10800.2|10802.5|10801.6|10800.7|10799.8|48
1692920100000|2023-08-24 23:35:00|10800.9|10800|10797.5|10796.6|10800.9|10800|10797.5|10796.6|55
1692920400000|2023-08-24 23:40:00|10797.1|10796.2|10798.2|10797.3|10798.3|10797.4|10796.5|10795.6|37
1692920700000|2023-08-24 23:45:00|10798.6|10797.7|10799.1|10798.2|10799.2|10798.3|10798.1|10797.2|45
1692921000000|2023-08-24 23:50:00|10799.2|10798.3|10799.3|10798.4|10800.3|10799.4|10797.8|10796.9|51
1692921300000|2023-08-24 23:55:00|10799.4|10798.5|10799.6|10798.7|10800.5|10799.6|10799.1|10798.2|49
1692921600000|2023-08-25 00:00:00|10799.1|10798.2|10801.7|10800.8|10802|10801.1|10798.5|10797.6|131
1692921900000|2023-08-25 00:05:00|10801.8|10800.9|10802.6|10801.7|10804.1|10803.2|10800.3|10799.4|126
1692922200000|2023-08-25 00:10:00|10802.5|10801.6|10803.9|10803|10804.8|10803.9|10802.1|10801.2|94
1692922500000|2023-08-25 00:15:00|10803.8|10802.9|10799.3|10798.4|10804|10803.1|10798.5|10797.6|89
1692922800000|2023-08-25 00:20:00|10799.2|10798.3|10799.8|10799.2|10800.5|10799.6|10798.9|10798|78
1692923100000|2023-08-25 00:25:00|10799.9|10799.3|10798|10797.1|10800.2|10799.6|10797.7|10796.8|93
1692923400000|2023-08-25 00:30:00|10797.9|10797|10797.1|10796.2|10799.1|10798.2|10796.4|10795.5|61
1692923700000|2023-08-25 00:35:00|10797.5|10796.6|10798|10797.1|10798.7|10797.8|10797.1|10796.2|80
1692924000000|2023-08-25 00:40:00|10797.9|10797|10795.6|10795|10798|10797.1|10795.5|10794.8|93
1692924300000|2023-08-25 00:45:00|10795.8|10795.2|10795.5|10794.6|10796.4|10795.8|10794.2|10793.4|74
1692924600000|2023-08-25 00:50:00|10795.4|10794.5|10797.4|10796.5|10797.4|10796.5|10794.8|10793.9|110
1692924900000|2023-08-25 00:55:00|10797.5|10796.6|10795.1|10794.2|10797.5|10796.6|10793.9|10793|107
1692925200000|2023-08-25 01:00:00|10794.9|10794|10795.2|10794.3|10795.6|10794.8|10794.5|10793.6|96
1692925500000|2023-08-25 01:05:00|10795.1|10794.2|10794.9|10794|10795.2|10794.3|10792.5|10791.6|79
1692925800000|2023-08-25 01:10:00|10794.7|10793.8|10793.4|10792.5|10794.8|10793.9|10792.6|10791.7|103
1692926100000|2023-08-25 01:15:00|10793.5|10792.6|10793.9|10793|10794|10793.1|10792.3|10791.4|100
1692926400000|2023-08-25 01:20:00|10794|10793.1|10793.2|10792.6|10794|10793.1|10792.1|10791.2|108
1692926700000|2023-08-25 01:25:00|10793.4|10792.5|10795.1|10794.2|10795.3|10794.4|10792.5|10791.6|94
1692927000000|2023-08-25 01:30:00|10795|10794.1|10790.3|10789.4|10795|10794.1|10788.8|10787.9|220
1692927300000|2023-08-25 01:35:00|10790.4|10789.5|10790.3|10789.7|10791.7|10790.8|10787.8|10786.9|185
1692927600000|2023-08-25 01:40:00|10790.1|10789.5|10789.9|10789.3|10790.7|10790.1|10788.9|10788.3|121
1692927900000|2023-08-25 01:45:00|10790.2|10789.6|10789.1|10788.2|10790.5|10789.7|10788.8|10787.9|152
1692928200000|2023-08-25 01:50:00|10789|10788.1|10789.4|10788.5|10790.5|10789.6|10789|10788.1|162
1692928500000|2023-08-25 01:55:00|10789.3|10788.4|10789.7|10788.8|10790.4|10789.6|10789.1|10788.2|161
1692928800000|2023-08-25 02:00:00|10789.6|10788.7|10787.1|10786.5|10790|10789.2|10787.1|10786.5|91
1692929100000|2023-08-25 02:05:00|10786.8|10786.2|10786.3|10785.4|10787.1|10786.3|10785.3|10784.7|119
1692929400000|2023-08-25 02:10:00|10786.1|10785.2|10785.7|10785.1|10786.6|10785.7|10784.8|10784|92
1692929700000|2023-08-25 02:15:00|10785.9|10785|10783.9|10783|10785.9|10785.2|10783.4|10782.5|85
1692930000000|2023-08-25 02:20:00|10783.8|10782.9|10787.5|10786.9|10787.8|10787.2|10783.3|10782.5|108
1692930300000|2023-08-25 02:25:00|10787.6|10787|10788.1|10787.2|10788.7|10787.8|10785.8|10785.2|90
1692930600000|2023-08-25 02:30:00|10787.9|10787|10788|10787.1|10789|10788.1|10787.7|10786.8|80
1692930900000|2023-08-25 02:35:00|10787.9|10787|10786|10785.1|10788.4|10787.5|10784.8|10784.1|86
1692931200000|2023-08-25 02:40:00|10786.1|10785.2|10786.5|10785.9|10787|10786.1|10785.9|10785|74
1692931500000|2023-08-25 02:45:00|10786.8|10786.2|10787.5|10786.6|10787.6|10786.8|10784.9|10784|93
1692931800000|2023-08-25 02:50:00|10787.6|10786.7|10786.4|10785.5|10787.7|10786.8|10785.9|10785.3|87
1692932100000|2023-08-25 02:55:00|10786.5|10785.6|10786.3|10785.7|10786.8|10786.1|10785.3|10784.5|89
1692932400000|2023-08-25 03:00:00|10785.8|10785.2|10787.9|10787.3|10788|10787.4|10785.5|10784.9|84
1692932700000|2023-08-25 03:05:00|10787.8|10787.2|10786|10785.1|10788|10787.4|10785.4|10784.5|94
1692933000000|2023-08-25 03:10:00|10785.9|10785|10785.7|10784.8|10786.5|10785.7|10785.5|10784.6|94
1692933300000|2023-08-25 03:15:00|10785.8|10784.9|10786.1|10785.2|10786.8|10785.9|10785.7|10784.8|101
1692933600000|2023-08-25 03:20:00|10786|10785.1|10784.9|10784.3|10786.6|10785.7|10784.7|10784.1|90
1692933900000|2023-08-25 03:25:00|10784.8|10784.2|10784.6|10783.7|10785.2|10784.6|10783.6|10782.7|68
1692934200000|2023-08-25 03:30:00|10784.7|10783.8|10785.2|10784.6|10785.3|10784.7|10784.6|10783.7|67
1692934500000|2023-08-25 03:35:00|10785.1|10784.5|10782.5|10781.6|10785.1|10784.5|10782.4|10781.5|113
1692934800000|2023-08-25 03:40:00|10782.6|10781.7|10783.1|10782.2|10783.3|10782.4|10782.5|10781.6|61
1692935100000|2023-08-25 03:45:00|10782.9|10782.3|10783.3|10782.7|10783.8|10783.2|10782.5|10781.9|65
1692935400000|2023-08-25 03:50:00|10783.4|10782.8|10782|10781.1|10783.5|10782.8|10781.7|10780.8|51
1692935700000|2023-08-25 03:55:00|10781.8|10781.2|10781|10780.1|10782.1|10781.5|10780.4|10779.5|69
1692936000000|2023-08-25 04:00:00|10781.1|10780.2|10781.7|10780.8|10783.1|10782.2|10781.1|10780.2|83
1692936300000|2023-08-25 04:05:00|10781.6|10780.7|10781.4|10780.8|10782.1|10781.5|10781.3|10780.6|48
1692936600000|2023-08-25 04:10:00|10781.5|10780.9|10780.4|10779.8|10781.8|10781.2|10780|10779.4|70
1692936900000|2023-08-25 04:15:00|10780.7|10780.1|10779|10778.4|10781.2|10780.6|10778.5|10777.9|90
1692937200000|2023-08-25 04:20:00|10778.9|10778.3|10778.6|10778|10779.4|10778.8|10778.6|10778|49
1692937500000|2023-08-25 04:25:00|10778.8|10778.2|10779.4|10778.8|10779.5|10778.9|10778.7|10778.1|56
1692937800000|2023-08-25 04:30:00|10779.5|10778.6|10779.6|10778.7|10779.9|10779.2|10778.8|10777.9|79
1692938100000|2023-08-25 04:35:00|10779.7|10778.8|10779.1|10778.2|10780.1|10779.2|10779|10778.1|48
1692938400000|2023-08-25 04:40:00|10779|10778.1|10778.6|10777.7|10779.6|10778.7|10777.4|10776.5|75
1692938700000|2023-08-25 04:45:00|10778.5|10777.6|10781.3|10780.4|10781.4|10780.5|10778.3|10777.4|71
1692939000000|2023-08-25 04:50:00|10781.2|10780.3|10780.7|10779.8|10781.8|10780.9|10780.3|10779.4|57
1692939300000|2023-08-25 04:55:00|10780.6|10779.7|10783|10782.1|10783.8|10783.1|10780.6|10779.7|116
1692939600000|2023-08-25 05:00:00|10782.9|10782|10781.4|10780.5|10783.2|10782.3|10780.7|10779.8|99
1692939900000|2023-08-25 05:05:00|10781.5|10780.6|10779.2|10778.6|10781.5|10780.9|10779.2|10778.6|96
1692940200000|2023-08-25 05:10:00|10779.3|10778.7|10781.4|10780.8|10781.5|10780.8|10778.8|10777.9|53
1692940500000|2023-08-25 05:15:00|10781.7|10781.1|10781.8|10780.9|10782.7|10781.8|10781|10780.1|88
1692940800000|2023-08-25 05:20:00|10781.9|10781|10784.1|10783.2|10784.3|10783.4|10781.3|10780.6|116
1692941100000|2023-08-25 05:25:00|10784.2|10783.3|10782.8|10781.9|10784.5|10783.6|10782.6|10781.7|86
1692941400000|2023-08-25 05:30:00|10782.7|10781.8|10783.8|10782.9|10784.4|10783.5|10782.4|10781.5|81
1692941700000|2023-08-25 05:35:00|10784|10783.1|10782.4|10781.5|10784.9|10784.1|10782.1|10781.4|76
1692942000000|2023-08-25 05:40:00|10782.5|10781.6|10784.7|10783.8|10784.7|10783.8|10782.5|10781.6|57
1692942300000|2023-08-25 05:45:00|10784.8|10783.9|10785.1|10784.2|10785.5|10784.6|10783.6|10782.7|82
1692942600000|2023-08-25 05:50:00|10785.3|10784.4|10788.6|10787.7|10789.4|10788.5|10785.2|10784.3|244
1692942900000|2023-08-25 05:55:00|10788.7|10787.8|10790.4|10789.5|10792|10791.1|10787.7|10786.8|279
1692943200000|2023-08-25 06:00:00|10790.6|10789.7|10788.8|10787.9|10790.6|10789.7|10787.6|10787|306
1692943500000|2023-08-25 06:05:00|10788.7|10787.8|10785.9|10785|10788.7|10787.8|10784.2|10783.4|228
1692943800000|2023-08-25 06:10:00|10785.7|10784.8|10788.6|10787.7|10788.8|10787.9|10784.4|10783.8|266
1692944100000|2023-08-25 06:15:00|10788.5|10787.6|10790.3|10789.7|10790.7|10789.8|10787.6|10787|194
1692944400000|2023-08-25 06:20:00|10790.2|10789.6|10786.7|10785.8|10790.2|10789.6|10786.6|10785.8|202
1692944700000|2023-08-25 06:25:00|10786.6|10785.7|10790.5|10789.9|10791.4|10790.5|10786.6|10785.7|198
1692945000000|2023-08-25 06:30:00|10790.6|10790|10788.5|10787.9|10791|10790.4|10787.9|10787.2|170
1692945300000|2023-08-25 06:35:00|10788.6|10788|10786.5|10785.9|10789|10788.4|10786.5|10785.7|180
1692945600000|2023-08-25 06:40:00|10786.4|10785.8|10785.4|10784.5|10788.6|10787.7|10784.5|10783.8|185
1692945900000|2023-08-25 06:45:00|10785.2|10784.6|10784.2|10783.6|10786.9|10786|10784|10783.4|130
1692946200000|2023-08-25 06:50:00|10784.5|10783.9|10783.6|10782.7|10785.3|10784.4|10781.3|10780.4|209
1692946500000|2023-08-25 06:55:00|10783.7|10782.8|10781.5|10780.6|10786.5|10785.6|10780.3|10779.4|219
1692946800000|2023-08-25 07:00:00|10781.1|10780.5|10783.6|10782.7|10785.6|10784.7|10781.1|10780.5|295
1692947100000|2023-08-25 07:05:00|10783.7|10782.8|10789.8|10789.2|10790|10789.3|10783.3|10782.6|327
1692947400000|2023-08-25 07:10:00|10789.6|10789|10790.5|10789.6|10791.2|10790.3|10788|10787.4|196
1692947700000|2023-08-25 07:15:00|10790.4|10789.5|10789.5|10788.9|10792.7|10791.9|10788.9|10788.2|207
1692948000000|2023-08-25 07:20:00|10789.6|10789|10785.3|10784.4|10789.6|10789|10784.9|10784.2|199
1692948300000|2023-08-25 07:25:00|10785.4|10784.5|10785.9|10785|10787.4|10786.5|10783.4|10782.8|196
1692948600000|2023-08-25 07:30:00|10785.8|10784.9|10789.1|10788.5|10791|10790.1|10784.3|10783.4|257
1692948900000|2023-08-25 07:35:00|10789.3|10788.7|10781.8|10780.9|10789.8|10789.2|10781.7|10780.8|263
1692949200000|2023-08-25 07:40:00|10781.7|10780.8|10784.6|10784|10784.7|10784.1|10781.6|10780.8|180
1692949500000|2023-08-25 07:45:00|10784.4|10783.8|10777.8|10776.9|10785.1|10784.5|10777.8|10776.9|185
1692949800000|2023-08-25 07:50:00|10777.7|10776.8|10773.9|10773.3|10777.8|10776.9|10773.3|10772.7|185
1692950100000|2023-08-25 07:55:00|10773.4|10772.8|10771.9|10771|10774.8|10774.2|10768.6|10768|240
1692950400000|2023-08-25 08:00:00|10771.8|10770.9|10770.6|10770|10773.9|10773|10766.4|10765.8|460
1692950700000|2023-08-25 08:05:00|10770.7|10770.1|10775.2|10774.6|10775.4|10774.8|10769.7|10769.1|265
1692951000000|2023-08-25 08:10:00|10774.8|10774.2|10778.2|10777.6|10778.4|10777.8|10774.7|10774.1|209
1692951300000|2023-08-25 08:15:00|10778.3|10777.7|10780.1|10779.5|10781.3|10780.7|10778.1|10777.5|231
1692951600000|2023-08-25 08:20:00|10780|10779.4|10783|10782.4|10784.2|10783.6|10778.4|10777.8|221
1692951900000|2023-08-25 08:25:00|10782.9|10782.3|10778.5|10777.9|10783|10782.4|10778.1|10777.2|195
1692952200000|2023-08-25 08:30:00|10778.6|10778|10782.1|10781.5|10782.9|10782.3|10778.6|10777.8|138
1692952500000|2023-08-25 08:35:00|10782.4|10781.8|10781.4|10780.5|10783.4|10782.6|10780.3|10779.5|139
1692952800000|2023-08-25 08:40:00|10781.3|10780.4|10785.7|10785.1|10785.8|10785.2|10781.1|10780.4|161
1692953100000|2023-08-25 08:45:00|10785.9|10785.3|10787.4|10786.8|10788.2|10787.4|10785.7|10785.1|178
1692953400000|2023-08-25 08:50:00|10787.3|10786.7|10787.2|10786.6|10787.7|10787.1|10785.1|10784.5|138
1692953700000|2023-08-25 08:55:00|10787.1|10786.5|10786.7|10786.1|10788.6|10788|10786|10785.4|189
1692954000000|2023-08-25 09:00:00|10786.8|10786.2|10787.4|10786.5|10788.3|10787.7|10785.4|10784.5|163
1692954300000|2023-08-25 09:05:00|10787|10786.1|10787.4|10786.5|10788.1|10787.2|10785.2|10784.3|165
1692954600000|2023-08-25 09:10:00|10787.9|10787|10791.2|10790.6|10791.5|10790.9|10787.5|10786.6|130
1692954900000|2023-08-25 09:15:00|10791.3|10790.7|10789.8|10789.2|10791.4|10790.8|10788.7|10788.1|139
1692955200000|2023-08-25 09:20:00|10790.2|10789.6|10790.6|10789.7|10791.4|10790.5|10789.2|10788.6|119
1692955500000|2023-08-25 09:25:00|10790.5|10789.6|10791.1|10790.5|10791.6|10790.8|10789.9|10789|175
1692955800000|2023-08-25 09:30:00|10790.7|10790.1|10792.3|10791.4|10792.9|10792.3|10790.7|10790|172
1692956100000|2023-08-25 09:35:00|10792.2|10791.3|10789.3|10788.7|10792.7|10792.1|10788.7|10788.1|97
1692956400000|2023-08-25 09:40:00|10789.4|10788.8|10788.8|10788.2|10791|10790.2|10787.6|10787|116
1692956700000|2023-08-25 09:45:00|10789.2|10788.6|10792.8|10791.9|10792.9|10792|10789|10788.4|158
1692957000000|2023-08-25 09:50:00|10793.2|10792.3|10793.8|10792.9|10795|10794.1|10792.9|10792|165
1692957300000|2023-08-25 09:55:00|10793.6|10792.7|10790.3|10789.7|10794.4|10793.8|10788.9|10788.3|202
1692957600000|2023-08-25 10:00:00|10790.5|10789.9|10791.1|10790.5|10793.7|10792.9|10789.8|10789.2|186
1692957900000|2023-08-25 10:05:00|10790.8|10790.2|10793.4|10792.5|10794.6|10793.7|10790.1|10789.5|153
1692958200000|2023-08-25 10:10:00|10793.5|10792.6|10797.6|10797|10798.1|10797.2|10793.2|10792.3|156
1692958500000|2023-08-25 10:15:00|10797.5|10796.6|10796.2|10795.6|10798.2|10797.6|10795.3|10794.7|146
1692958800000|2023-08-25 10:20:00|10796.1|10795.5|10797|10796.4|10797.4|10796.8|10795.7|10795.1|115
1692959100000|2023-08-25 10:25:00|10797.1|10796.5|10797.1|10796.5|10798.5|10797.9|10796.5|10795.9|158
1692959400000|2023-08-25 10:30:00|10796.8|10796.2|10798.7|10798.1|10799.9|10799|10795.3|10794.5|157
1692959700000|2023-08-25 10:35:00|10798.9|10798.3|10798.8|10798.2|10800.3|10799.4|10797.1|10796.5|198
1692960000000|2023-08-25 10:40:00|10799|10798.4|10797.9|10797.3|10799|10798.4|10796.3|10795.7|126
1692960300000|2023-08-25 10:45:00|10797.8|10797.2|10799.2|10798.3|10800.1|10799.5|10797.8|10797.2|122
1692960600000|2023-08-25 10:50:00|10799.3|10798.4|10799.5|10798.9|10800|10799.4|10798.4|10797.8|123
1692960900000|2023-08-25 10:55:00|10799.6|10799|10803.2|10802.6|10803.9|10803.1|10799.6|10798.9|177
1692961200000|2023-08-25 11:00:00|10803.3|10802.7|10806.5|10805.9|10806.8|10806.1|10802.2|10801.6|180
1692961500000|2023-08-25 11:05:00|10806.6|10805.7|10811.5|10810.9|10811.7|10811.1|10806.5|10805.7|366
1692961800000|2023-08-25 11:10:00|10811.3|10810.7|10807.8|10807.2|10811.4|10810.8|10806.9|10806.3|217
1692962100000|2023-08-25 11:15:00|10807.9|10807.3|10806.2|10805.6|10807.9|10807.3|10805.7|10805.1|130
1692962400000|2023-08-25 11:20:00|10806.3|10805.7|10809.2|10808.6|10809.9|10809.3|10806.3|10805.7|132
1692962700000|2023-08-25 11:25:00|10808.7|10808.1|10805.2|10804.6|10810|10809.4|10804.9|10804.3|136
1692963000000|2023-08-25 11:30:00|10805.5|10804.9|10804.1|10803.5|10807.3|10806.7|10803.4|10802.8|138
1692963300000|2023-08-25 11:35:00|10803.8|10803.2|10803.5|10802.6|10804.7|10803.9|10803|10802.1|79
1692963600000|2023-08-25 11:40:00|10803.6|10802.7|10802.5|10801.9|10805|10804.1|10802.3|10801.5|89
1692963900000|2023-08-25 11:45:00|10802.6|10801.7|10805.2|10804.3|10805.2|10804.4|10802.4|10801.7|98
1692964200000|2023-08-25 11:50:00|10805.1|10804.2|10800.5|10799.9|10805.4|10804.7|10800.2|10799.6|159
1692964500000|2023-08-25 11:55:00|10800.4|10799.5|10803.2|10802.6|10804.3|10803.7|10799.9|10799|233
1692964800000|2023-08-25 12:00:00|10803|10802.4|10805.1|10804.5|10806.8|10805.9|10800.8|10799.9|229
1692965100000|2023-08-25 12:05:00|10805|10804.4|10808.4|10807.8|10808.7|10808.1|10803.8|10803.2|121
1692965400000|2023-08-25 12:10:00|10808.3|10807.7|10810.2|10809.6|10810.7|10810|10806.2|10805.6|173
1692965700000|2023-08-25 12:15:00|10809.9|10809.3|10809.2|10808.3|10810.8|10810|10808.6|10808|158
1692966000000|2023-08-25 12:20:00|10808.8|10807.9|10810.5|10809.9|10810.8|10810|10806.1|10805.5|235
1692966300000|2023-08-25 12:25:00|10810.4|10809.8|10809.5|10808.9|10811.6|10810.9|10808.9|10808|223
1692966600000|2023-08-25 12:30:00|10809.6|10809|10813.1|10812.5|10814.1|10813.5|10808.5|10807.9|303
1692966900000|2023-08-25 12:35:00|10812.8|10812.2|10813.4|10812.5|10814.4|10813.8|10811.5|10810.6|203
1692967200000|2023-08-25 12:40:00|10813.3|10812.4|10814.6|10814|10815.3|10814.7|10812|10811.4|193
1692967500000|2023-08-25 12:45:00|10814.7|10814.1|10814.8|10814.2|10817.7|10817.1|10814|10813.4|167
1692967800000|2023-08-25 12:50:00|10814.7|10814.1|10813.1|10812.5|10815.5|10814.9|10811.4|10810.8|219
1692968100000|2023-08-25 12:55:00|10813|10812.4|10813.1|10812.5|10814.6|10813.7|10810.9|10810.3|259
1692968400000|2023-08-25 13:00:00|10813|10812.4|10811.9|10811.3|10815.3|10814.7|10811.9|10811.3|225
1692968700000|2023-08-25 13:05:00|10811.6|10811|10809.9|10809|10811.7|10811.1|10808.5|10807.6|170
1692969000000|2023-08-25 13:10:00|10810|10809.1|10808|10807.4|10811.4|10810.5|10807.8|10807.1|154
1692969300000|2023-08-25 13:15:00|10807.9|10807.3|10808.4|10807.8|10808.7|10808.1|10805.8|10804.9|186
1692969600000|2023-08-25 13:20:00|10808.5|10807.9|10803.7|10803.1|10808.6|10808|10802.8|10802.2|277
1692969900000|2023-08-25 13:25:00|10803.8|10803.2|10804.8|10804.2|10806|10805.4|10802.8|10802.2|210
1692970200000|2023-08-25 13:30:00|10804.7|10804.1|10807.1|10806.5|10810|10809.4|10804.1|10803.5|290
1692970500000|2023-08-25 13:35:00|10806.9|10806.3|10804.3|10803.7|10808.7|10808.1|10803.5|10802.9|355
1692970800000|2023-08-25 13:40:00|10804.4|10803.8|10800.8|10800.2|10804.4|10803.8|10799.5|10798.9|362
1692971100000|2023-08-25 13:45:00|10800.5|10799.9|10803.7|10803.1|10805.8|10805.2|10800.3|10799.7|339
1692971400000|2023-08-25 13:50:00|10803.6|10803|10805|10804.1|10807|10806.4|10801.6|10800.9|313
1692971700000|2023-08-25 13:55:00|10804.9|10804|10809.2|10807|10809.5|10808.3|10804.3|10803.7|316
1692972000000|2023-08-25 14:00:00|10809|10807.1|10832.9|10831.2|10839.7|10838.8|10795.2|10794.2|1434
1692972300000|2023-08-25 14:05:00|10833.4|10831|10810.9|10810|10833.4|10831.9|10807|10806|1662
1692972600000|2023-08-25 14:10:00|10811.1|10810.2|10832.1|10831.2|10833.2|10832.3|10810|10809.1|1463
1692972900000|2023-08-25 14:15:00|10832.3|10831.4|10813.7|10812.8|10842.2|10841.3|10812.1|10811.2|1400
1692973200000|2023-08-25 14:20:00|10813.8|10812.9|10799.2|10798.3|10815|10814.1|10797.5|10796.6|1269
1692973500000|2023-08-25 14:25:00|10799|10798.1|10790.8|10789.9|10802.1|10801.2|10790.5|10789.6|1108
1692973800000|2023-08-25 14:30:00|10790.5|10789.6|10783.1|10782.2|10790.5|10789.6|10781.8|10780.9|1080
1692974100000|2023-08-25 14:35:00|10783.4|10782.5|10784.7|10783.8|10791.7|10790.8|10781.9|10781|1029
1692974400000|2023-08-25 14:40:00|10784.9|10784.3|10777.5|10776.9|10789.4|10788.5|10777.4|10776.6|949
1692974700000|2023-08-25 14:45:00|10777.4|10776.8|10776|10775.1|10778.4|10777.8|10773.4|10772.5|828
1692975000000|2023-08-25 14:50:00|10776.4|10775.5|10771|10770.4|10783.9|10783|10770.7|10770.1|777
1692975300000|2023-08-25 14:55:00|10770.5|10769.9|10772|10771.4|10772.7|10771.8|10766.3|10765.5|703
1692975600000|2023-08-25 15:00:00|10772.3|10771.8|10771.6|10771|10776.3|10775.7|10768.5|10767.9|632
1692975900000|2023-08-25 15:05:00|10771.3|10770.7|10778.8|10778.2|10782.5|10781.9|10771.2|10770.6|677
1692976200000|2023-08-25 15:10:00|10778.7|10778.1|10778.9|10778.3|10785.1|10784.2|10778|10777.2|573
1692976500000|2023-08-25 15:15:00|10778.7|10778.1|10773.9|10773.3|10780.4|10779.8|10772.5|10771.9|447
1692976800000|2023-08-25 15:20:00|10773.6|10773|10772.2|10771.3|10774.5|10773.9|10768.8|10768.2|396
1692977100000|2023-08-25 15:25:00|10772.1|10771.2|10786|10785.4|10788.3|10787.5|10772.1|10771.2|662
1692977400000|2023-08-25 15:30:00|10785.9|10785.3|10787.3|10786.4|10787.8|10787|10783.4|10782.7|524
1692977700000|2023-08-25 15:35:00|10786.9|10786|10789.3|10788.7|10791|10790.4|10785.4|10784.8|480
1692978000000|2023-08-25 15:40:00|10789.5|10788.9|10790.4|10789.8|10791.1|10790.5|10787.8|10787.1|374
1692978300000|2023-08-25 15:45:00|10790.3|10789.7|10789.5|10788.9|10791.5|10790.7|10787|10786.4|387
1692978600000|2023-08-25 15:50:00|10789.6|10789|10788.7|10788.1|10790.4|10789.8|10786.2|10785.6|367
1692978900000|2023-08-25 15:55:00|10788.9|10788.3|10786.6|10786|10789.3|10788.7|10784.3|10783.7|451
1692979200000|2023-08-25 16:00:00|10786.7|10786.1|10791.6|10791|10791.6|10791|10786|10785.4|311
1692979500000|2023-08-25 16:05:00|10791.4|10790.8|10792.7|10792.1|10793.6|10793|10789.7|10789.1|331
1692979800000|2023-08-25 16:10:00|10792.5|10791.6|10795|10794.4|10795.8|10795.2|10791.2|10790.6|313
1692980100000|2023-08-25 16:15:00|10794.7|10794.1|10793|10792.1|10795.8|10795.2|10791.3|10790.7|253
1692980400000|2023-08-25 16:20:00|10793.1|10792.2|10794.7|10794.1|10797.3|10796.7|10791.8|10791.2|193
1692980700000|2023-08-25 16:25:00|10794.5|10793.9|10797.2|10796.6|10798.3|10797.7|10793.6|10793|195
1692981000000|2023-08-25 16:30:00|10797.1|10796.5|10796.8|10796.2|10798.2|10797.6|10796|10795.4|196
1692981300000|2023-08-25 16:35:00|10796.7|10796.1|10799.7|10799.1|10800.6|10800|10796.6|10796|213
1692981600000|2023-08-25 16:40:00|10799.8|10799.2|10796.1|10795.5|10799.8|10799.2|10794.2|10793.6|205
1692981900000|2023-08-25 16:45:00|10795.7|10795.1|10796.1|10795.5|10796.2|10795.6|10793.4|10792.8|254
1692982200000|2023-08-25 16:50:00|10795.8|10795.2|10794.2|10793.6|10796.8|10796.2|10792.9|10792.3|180
1692982500000|2023-08-25 16:55:00|10794.3|10793.7|10796.7|10796.1|10797.7|10797.1|10793.4|10792.8|206
1692982800000|2023-08-25 17:00:00|10796.8|10796.2|10801.5|10800.9|10803|10802.4|10796.6|10796|236
1692983100000|2023-08-25 17:05:00|10801.6|10801|10802|10801.4|10802.9|10802.3|10799.5|10798.9|192
1692983400000|2023-08-25 17:10:00|10801.8|10801.2|10801.7|10801.1|10801.9|10801.3|10798.8|10798.2|174
1692983700000|2023-08-25 17:15:00|10801.8|10801.2|10799.7|10799.1|10802.9|10802.3|10797.1|10796.5|211
1692984000000|2023-08-25 17:20:00|10799.5|10798.9|10796.6|10796|10799.6|10799|10796.1|10795.5|181
1692984300000|2023-08-25 17:25:00|10796.4|10795.8|10799.4|10798.8|10799.5|10798.9|10796.1|10795.3|171
1692984600000|2023-08-25 17:30:00|10799.5|10798.9|10794.6|10794|10799.8|10798.9|10792.9|10792.3|226
1692984900000|2023-08-25 17:35:00|10794.5|10793.9|10793.1|10792.2|10795.9|10795.3|10793.1|10792.2|203
1692985200000|2023-08-25 17:40:00|10793.4|10792.5|10794|10793.4|10794.5|10793.9|10792.8|10792|112
1692985500000|2023-08-25 17:45:00|10793.9|10793.3|10794.3|10793.7|10794.3|10793.7|10791.3|10790.4|180
1692985800000|2023-08-25 17:50:00|10794.4|10793.8|10797|10796.4|10797.3|10796.7|10794.3|10793.7|134
1692986100000|2023-08-25 17:55:00|10796.9|10796.3|10799.1|10798.5|10799.5|10798.9|10796.5|10795.9|149
1692986400000|2023-08-25 18:00:00|10799|10798.4|10801.4|10800.8|10802.2|10801.6|10799|10798.4|158
1692986700000|2023-08-25 18:05:00|10801.5|10800.9|10803.5|10802.9|10804.2|10803.6|10801.3|10800.7|147
1692987000000|2023-08-25 18:10:00|10803.4|10802.8|10804.9|10804.3|10805.1|10804.5|10802|10801.4|141
1692987300000|2023-08-25 18:15:00|10805|10804.4|10807.6|10807|10808.7|10808.1|10803.5|10802.9|186
1692987600000|2023-08-25 18:20:00|10807.7|10807.1|10809.5|10808.9|10810.7|10810.1|10807.7|10807.1|208
1692987900000|2023-08-25 18:25:00|10809.9|10809.3|10810.9|10810.3|10811.3|10810.6|10809.2|10808.6|147
1692988200000|2023-08-25 18:30:00|10811.2|10810.6|10811.6|10811|10811.6|10811|10808.9|10808.3|237
1692988500000|2023-08-25 18:35:00|10811.7|10811.1|10810.1|10809.5|10812.9|10812.3|10810|10809.4|177
1692988800000|2023-08-25 18:40:00|10810.3|10809.7|10807.3|10806.7|10811|10810.4|10806.9|10806.3|192
1692989100000|2023-08-25 18:45:00|10807|10806.4|10806.9|10806.3|10807.6|10806.8|10805.7|10804.8|126
1692989400000|2023-08-25 18:50:00|10806.8|10805.9|10808|10807.1|10808.5|10807.9|10805.9|10805.3|124
1692989700000|2023-08-25 18:55:00|10808.1|10807.2|10807.7|10806.8|10809.7|10809|10807.2|10806.3|175
1692990000000|2023-08-25 19:00:00|10807.6|10806.7|10808.1|10807.2|10809.1|10808.2|10806.8|10805.9|295
1692990300000|2023-08-25 19:05:00|10808|10807.1|10808.8|10808.2|10809.2|10808.6|10806.8|10806|130
1692990600000|2023-08-25 19:10:00|10808.6|10808|10808.7|10808.1|10809.3|10808.7|10807.9|10807.1|147
1692990900000|2023-08-25 19:15:00|10808.6|10808|10808.7|10808.1|10810.4|10809.8|10807.9|10807|119
1692991200000|2023-08-25 19:20:00|10809.2|10808.3|10808.8|10808.2|10811.1|10810.5|10808.2|10807.6|115
1692991500000|2023-08-25 19:25:00|10808.9|10808.3|10809.9|10809|10811|10810.4|10808.9|10808.3|81
1692991800000|2023-08-25 19:30:00|10809.8|10809.2|10809.4|10808.8|10810.9|10810.3|10809.1|10808.5|146
1692992100000|2023-08-25 19:35:00|10809.3|10808.7|10809.2|10808.6|10809.9|10809.3|10808.1|10807.5|109
1692992400000|2023-08-25 19:40:00|10809.3|10808.7|10808|10807.1|10809.4|10808.8|10806.9|10806|112
1692992700000|2023-08-25 19:45:00|10808.1|10807.2|10803.9|10803.3|10808.1|10807.3|10803.9|10803.3|138
1692993000000|2023-08-25 19:50:00|10803.6|10803|10802.3|10801.7|10803.6|10803|10799.9|10799.3|167
1692993300000|2023-08-25 19:55:00|10802.4|10801.8|10803.3|10802.4|10804.3|10803.7|10801.3|10800.6|143
1692993600000|2023-08-25 20:00:00|10803|10802.1|10801.8|10800.9|10803.6|10802.7|10800.1|10799.2|143
1692993900000|2023-08-25 20:05:00|10801.7|10800.8|10798.3|10797.4|10801.7|10800.8|10797.7|10796.8|88
1692994200000|2023-08-25 20:10:00|10798.1|10797.2|10797.4|10796.5|10798.1|10797.2|10796.1|10795.2|76
1692994500000|2023-08-25 20:15:00|10797.3|10796.4|10797.3|10796.4|10798.3|10797.4|10797.2|10796.3|54
1692994800000|2023-08-25 20:20:00|10797.2|10796.3|10795.8|10794.9|10797.5|10796.6|10795.8|10794.9|134
1692995100000|2023-08-25 20:25:00|10795.6|10794.7|10792.8|10791.9|10795.9|10795|10792.8|10791.9|80
1692995400000|2023-08-25 20:30:00|10793|10792.1|10794.4|10793.5|10794.4|10793.5|10793|10792.1|32
1692995700000|2023-08-25 20:35:00|10794.3|10793.4|10793.1|10792.2|10794.3|10793.4|10793|10792.1|72
1692996000000|2023-08-25 20:40:00|10792.9|10792|10793.4|10792.5|10794.1|10793.2|10792|10791.1|69
1692996300000|2023-08-25 20:45:00|10793.2|10792.3|10794.7|10793.8|10794.8|10793.9|10793.1|10792.2|58
1692996600000|2023-08-25 20:50:00|10794.6|10793.7|10794.3|10793.4|10794.8|10793.9|10794.1|10793.2|107
1692996900000|2023-08-25 20:55:00|10794.6|10793.1|10798.6|10792|10798.6|10794.1|10794.6|10789.6|171
1693166400000|2023-08-27 20:00:00|10799.5|10797.6|10800.4|10795.1|10800.4|10797.6|10799.1|10795.1|3
1693166700000|2023-08-27 20:05:00|10799.1|10795.2|10799.1|10797.2|10799.1|10797.2|10799.1|10795.2|2
1693167000000|2023-08-27 20:10:00|10800.4|10795.2|10800.4|10795.3|10800.4|10796.7|10798.6|10795.2|4
1693167300000|2023-08-27 20:15:00|10800.3||10800.3||10800.3||10800.3||1
1693167600000|2023-08-27 20:20:00|10798.3|10796.4|10798.3|10796.4|10798.3|10796.4|10798.3|10796.4|1
1693167900000|2023-08-27 20:25:00|10799.9|10795.2|10798.3|10796.4|10799.9|10796.4|10798.3|10795.2|2
1693168800000|2023-08-27 20:40:00|10798.1|10796.2|10800.6|10793.6|10800.6|10796.2|10798.1|10793.6|2
1693169400000|2023-08-27 20:50:00|10798.5|10796.6|10798.5|10796.6|10798.5|10796.6|10798.5|10796.6|1
1693169700000|2023-08-27 20:55:00|10798.8|10796.3|10798.2|10795.7|10799.3|10796.3|10798.2|10793.5|6
1693170000000|2023-08-27 21:00:00|10798|10795.5|10798.1|10796.6|10798.8|10796.6|10798|10795.5|30
1693170300000|2023-08-27 21:05:00|10799.1|10793.3|10799.4|10793.2|10801|10794.5|10799.1|10793.1|11
1693170600000|2023-08-27 21:10:00|10799.5|10793.1|10801.7|10795.1|10801.7|10795.1|10799.4|10793.1|40
1693170900000|2023-08-27 21:15:00|10801.8|10795.2|10801.3|10794.9|10801.8|10795.2|10799.9|10793.3|24
1693171200000|2023-08-27 21:20:00|10801.2|10794.8|10800.8|10794.4|10801.7|10795.1|10799.9|10793.3|27
1693171500000|2023-08-27 21:25:00|10799.9|10793.3|10800.7|10794.1|10801.7|10795.1|10799.7|10793.1|18
1693171800000|2023-08-27 21:30:00|10801|10794.4|10800.6|10794|10801.7|10795.1|10799.9|10793.3|334
1693172100000|2023-08-27 21:35:00|10800.5|10794.2|10799.7|10793.7|10801.2|10795.1|10799.7|10793.3|197
1693172400000|2023-08-27 21:40:00|10799.8|10794.3|10800.3|10794.7|10800.3|10794.8|10799.4|10793.7|26
1693172700000|2023-08-27 21:45:00|10800.2|10794.6|10800.2|10794.5|10800.4|10794.7|10800.1|10794.5|21
1693173000000|2023-08-27 21:50:00|10800.3|10794.6|10800.1|10794.7|10800.3|10794.7|10799.9|10794.5|15
1693173300000|2023-08-27 21:55:00|10800|10794.6|10800.6|10794.7|10800.7|10795|10799.3|10793.8|61
1693173600000|2023-08-27 22:00:00|10800.5|10795|10801.1|10799.3|10802.7|10799.3|10799.8|10794.9|153
1693173900000|2023-08-27 22:05:00|10800.8|10799.6|10801.6|10800.3|10801.6|10800.3|10799.6|10798.2|59
1693174200000|2023-08-27 22:10:00|10801.3|10800.1|10799.6|10798.7|10801.3|10800.3|10799.1|10798.2|53
1693174500000|2023-08-27 22:15:00|10799.5|10798.6|10796.8|10795.9|10799.6|10798.7|10795.7|10794.8|69
1693174800000|2023-08-27 22:20:00|10797.1|10796.2|10798.7|10797.8|10798.8|10797.9|10797.1|10796.2|42
1693175100000|2023-08-27 22:25:00|10798.6|10797.7|10796.6|10795.7|10799.1|10798.2|10796.5|10795.6|48
1693175400000|2023-08-27 22:30:00|10796.5|10795.6|10797.6|10796.7|10798.5|10797.6|10796.5|10795.6|66
1693175700000|2023-08-27 22:35:00|10797.7|10796.8|10796.9|10796|10797.7|10796.8|10796.3|10795.4|38
1693176000000|2023-08-27 22:40:00|10796.8|10795.9|10796.2|10795.3|10797.3|10796.4|10795.5|10794.6|46
1693176300000|2023-08-27 22:45:00|10796.3|10795.4|10796.5|10795.6|10797.3|10796.4|10795.9|10795.2|45
1693176600000|2023-08-27 22:50:00|10796.6|10795.7|10796.1|10795.2|10796.7|10795.8|10795.7|10794.8|36
1693176900000|2023-08-27 22:55:00|10796|10795.1|10795.3|10794.4|10796.3|10795.4|10795.1|10794.2|26
1693177200000|2023-08-27 23:00:00|10795.7|10794.8|10795.7|10794.8|10796.6|10795.7|10795.7|10794.8|31
1693177500000|2023-08-27 23:05:00|10795.6|10795|10794.3|10793.7|10795.9|10795|10793.8|10793|41
1693177800000|2023-08-27 23:10:00|10794.5|10793.9|10799.4|10798.8|10799.8|10798.9|10794.5|10793.9|86
1693178100000|2023-08-27 23:15:00|10799.5|10798.9|10800.5|10799.6|10801|10800.1|10798.5|10797.8|90
1693178400000|2023-08-27 23:20:00|10800.4|10799.5|10799.3|10798.4|10801.5|10800.9|10799.1|10798.2|99
1693178700000|2023-08-27 23:25:00|10799.4|10798.5|10799.6|10798.7|10800|10799.1|10798.7|10797.8|40
1693179000000|2023-08-27 23:30:00|10799.5|10798.6|10797|10796.1|10799.5|10798.6|10796.4|10795.5|59
1693179300000|2023-08-27 23:35:00|10797.1|10796.2|10797.9|10797|10798.1|10797.2|10797|10796.1|41
1693179600000|2023-08-27 23:40:00|10797.8|10796.9|10796.9|10796|10798.4|10797.5|10796.9|10796|40
1693179900000|2023-08-27 23:45:00|10796.2|10795.3|10796|10795.1|10797.5|10796.6|10795.7|10794.8|71
1693180200000|2023-08-27 23:50:00|10795.5|10794.6|10797.3|10796.7|10797.9|10797|10795.3|10794.4|73
1693180500000|2023-08-27 23:55:00|10797.2|10796.6|10797.3|10796.7|10798|10797.4|10796.9|10796.2|61
1693180800000|2023-08-28 00:00:00|10797.5|10796.9|10801|10800.1|10803|10802.1|10796.5|10795.9|213
1693181100000|2023-08-28 00:05:00|10800.9|10800|10801.1|10800.5|10803.5|10802.6|10800.5|10799.8|152
1693181400000|2023-08-28 00:10:00|10801.4|10800.8|10800.4|10799.5|10801.4|10800.8|10799.6|10798.7|91
1693181700000|2023-08-28 00:15:00|10800.3|10799.4|10801.8|10800.9|10801.9|10801.2|10800.1|10799.2|109
1693182000000|2023-08-28 00:20:00|10801.9|10801|10801|10800.1|10802|10801.1|10800.5|10799.6|75
1693182300000|2023-08-28 00:25:00|10800.9|10800|10801.8|10800.9|10802.7|10801.8|10799.9|10799|83
1693182600000|2023-08-28 00:30:00|10801.7|10800.8|10802.6|10801.7|10804.7|10803.8|10801.6|10800.8|111
1693182900000|2023-08-28 00:35:00|10802.4|10801.5|10800.8|10800.2|10802.5|10801.9|10800.6|10800|89
1693183200000|2023-08-28 00:40:00|10800.7|10800.1|10801.5|10800.9|10801.6|10800.9|10800.6|10800|40
1693183500000|2023-08-28 00:45:00|10801.4|10800.8|10803.5|10802.9|10804.5|10803.9|10801.4|10800.8|75
1693183800000|2023-08-28 00:50:00|10803.6|10803|10803.5|10802.6|10805.2|10804.3|10803.1|10802.2|96
1693184100000|2023-08-28 00:55:00|10803.4|10802.5|10802.8|10802.2|10804.3|10803.4|10802.6|10801.8|122
1693184400000|2023-08-28 01:00:00|10802.9|10802|10806.5|10805.9|10808.2|10807.3|10802.7|10801.8|198
1693184700000|2023-08-28 01:05:00|10806.6|10806|10806.7|10806.1|10808.2|10807.3|10806.3|10805.5|167
1693185000000|2023-08-28 01:10:00|10806.6|10806|10805.4|10804.5|10808.2|10807.3|10805.3|10804.4|114
1693185300000|2023-08-28 01:15:00|10805.3|10804.4|10809.4|10808.5|10809.6|10808.8|10805.3|10804.4|238
1693185600000|2023-08-28 01:20:00|10809.5|10808.8|10809|10808.4|10810.4|10809.7|10807.8|10807.2|176
1693185900000|2023-08-28 01:25:00|10808.8|10808.2|10809.2|10808.3|10809.2|10808.3|10807.1|10806.2|110
1693186200000|2023-08-28 01:30:00|10809.5|10808.6|10805.3|10804.4|10809.8|10808.9|10804.3|10803.6|250
1693186500000|2023-08-28 01:35:00|10805.2|10804.3|10806.6|10805.7|10807.1|10806.5|10804.6|10803.7|265
1693186800000|2023-08-28 01:40:00|10806.7|10805.8|10806.9|10806|10807.6|10806.7|10805.4|10804.5|169
1693187100000|2023-08-28 01:45:00|10807|10806.1|10804.4|10803.5|10807.2|10806.6|10804.2|10803.3|146
1693187400000|2023-08-28 01:50:00|10804.3|10803.4|10804.1|10803.2|10804.6|10803.7|10802.3|10801.4|107
1693187700000|2023-08-28 01:55:00|10804.2|10803.3|10803|10802.1|10804.4|10803.5|10802.5|10801.6|123
1693188000000|2023-08-28 02:00:00|10803.2|10802.3|10804.3|10803.4|10804.6|10803.7|10801.8|10800.9|123
1693188300000|2023-08-28 02:05:00|10804.4|10803.5|10804.4|10803.8|10805|10804.1|10803.1|10802.2|111
1693188600000|2023-08-28 02:10:00|10804.5|10803.9|10806.7|10806.1|10806.8|10806.2|10804|10803.4|106
1693188900000|2023-08-28 02:15:00|10806.9|10806.3|10805.9|10805.3|10807.2|10806.6|10805.5|10804.9|116
1693189200000|2023-08-28 02:20:00|10806|10805.4|10806.9|10806.3|10807|10806.3|10805.5|10804.8|98
1693189500000|2023-08-28 02:25:00|10807|10806.4|10806.9|10806|10807.4|10806.8|10805.7|10804.8|108
1693189800000|2023-08-28 02:30:00|10807|10806.1|10808.5|10807.9|10808.7|10808.1|10806.6|10806|107
1693190100000|2023-08-28 02:35:00|10808.7|10808.1|10809|10808.4|10809.3|10808.7|10808.4|10807.8|97
1693190400000|2023-08-28 02:40:00|10809.2|10808.6|10808.8|10808.2|10809.5|10808.9|10807.9|10807|81
1693190700000|2023-08-28 02:45:00|10809|10808.1|10809.8|10808.9|10810.4|10809.5|10809|10808.1|67
1693191000000|2023-08-28 02:50:00|10810|10809.1|10809.2|10808.6|10810.3|10809.5|10808.4|10807.8|52
1693191300000|2023-08-28 02:55:00|10809|10808.4|10809.1|10808.5|10810|10809.4|10808.6|10807.9|70
1693191600000|2023-08-28 03:00:00|10809|10808.4|10809.5|10808.9|10810.1|10809.4|10808.5|10807.6|90
1693191900000|2023-08-28 03:05:00|10809.4|10808.8|10808.8|10808.2|10810|10809.2|10808.8|10808.1|71
1693192200000|2023-08-28 03:10:00|10808.6|10808|10808.5|10807.9|10809.1|10808.4|10808.1|10807.5|60
1693192500000|2023-08-28 03:15:00|10808.4|10807.8|10808.3|10807.7|10809.4|10808.8|10807.9|10807.3|46
1693192800000|2023-08-28 03:20:00|10808.4|10807.8|10808.8|10808.2|10809.3|10808.7|10808|10807.4|68
1693193100000|2023-08-28 03:25:00|10808.9|10808.3|10808.4|10807.8|10809|10808.4|10808.3|10807.7|76
1693193400000|2023-08-28 03:30:00|10808.2|10807.6|10808.1|10807.2|10808.8|10808.2|10807.7|10806.8|57
1693193700000|2023-08-28 03:35:00|10808.2|10807.3|10808.5|10807.6|10808.5|10807.8|10807.7|10807|89
1693194000000|2023-08-28 03:40:00|10808.9|10808.3|10809.6|10808.7|10810|10809.3|10808.8|10808.2|63
1693194300000|2023-08-28 03:45:00|10809.5|10808.6|10808.9|10808.3|10809.6|10808.7|10808.6|10807.7|51
1693194600000|2023-08-28 03:50:00|10809|10808.4|10809.9|10809.3|10809.9|10809.3|10808.5|10807.9|78
1693194900000|2023-08-28 03:55:00|10809.5|10808.9|10809.9|10809.3|10810.7|10809.9|10809.5|10808.6|66
1693195200000|2023-08-28 04:00:00|10810|10809.4|10809.9|10809.3|10811.2|10810.6|10809.4|10808.8|55
1693195500000|2023-08-28 04:05:00|10810|10809.4|10811.2|10810.6|10811.4|10810.8|10809.9|10809.3|64
1693195800000|2023-08-28 04:10:00|10811.1|10810.5|10811.1|10810.5|10811.2|10810.6|10810.8|10810.2|20
1693196100000|2023-08-28 04:15:00|10811|10810.4|10811.6|10810.7|10811.8|10810.9|10810.6|10810|38
1693196400000|2023-08-28 04:20:00|10811.5|10810.6|10810.1|10809.5|10811.5|10810.6|10809.8|10809.2|58
1693196700000|2023-08-28 04:25:00|10810|10809.4|10809.1|10808.5|10810|10809.4|10809|10808.4|42
1693197000000|2023-08-28 04:30:00|10809.2|10808.6|10809|10808.1|10809.6|10808.8|10808.6|10807.7|47
1693197300000|2023-08-28 04:35:00|10808.9|10808|10808.8|10808.2|10809.1|10808.3|10808.4|10807.7|34
1693197600000|2023-08-28 04:40:00|10808.9|10808.3|10807.3|10806.4|10808.9|10808.3|10807.1|10806.4|77
1693197900000|2023-08-28 04:45:00|10807.4|10806.5|10807.2|10806.6|10808|10807.4|10807|10806.2|43
1693198200000|2023-08-28 04:50:00|10807.1|10806.5|10806.8|10806.2|10807.5|10806.9|10806.6|10805.8|54
1693198500000|2023-08-28 04:55:00|10806.7|10806.1|10808.1|10807.2|10808.6|10807.8|10806.4|10805.7|135
1693198800000|2023-08-28 05:00:00|10808|10807.1|10806|10805.1|10808|10807.1|10805.8|10804.9|87
1693199100000|2023-08-28 05:05:00|10806.4|10805.8|10808.5|10807.6|10809.5|10808.6|10806|10805.1|109
1693199400000|2023-08-28 05:10:00|10808.6|10807.7|10809.8|10808.9|10810.6|10809.7|10808.6|10807.7|117
1693199700000|2023-08-28 05:15:00|10809.9|10809|10809.9|10809|10810.9|10810|10808.2|10807.3|111
1693200000000|2023-08-28 05:20:00|10810|10809.1|10810.9|10810|10811.5|10810.6|10809.6|10808.7|80
1693200300000|2023-08-28 05:25:00|10810.8|10809.9|10809.6|10808.7|10811.1|10810.2|10809.6|10808.7|75
1693200600000|2023-08-28 05:30:00|10809.8|10808.9|10813.3|10812.7|10813.6|10812.8|10809.8|10808.9|114
1693200900000|2023-08-28 05:35:00|10813.4|10812.8|10812.8|10811.9|10813.8|10813|10812.5|10811.8|123
1693201200000|2023-08-28 05:40:00|10812.9|10812|10813|10812.4|10813.8|10813.2|10812.9|10812|55
1693201500000|2023-08-28 05:45:00|10812.9|10812.3|10814.1|10813.5|10814.1|10813.5|10812.7|10812.1|127
1693201800000|2023-08-28 05:50:00|10814|10813.4|10811.7|10811.1|10814|10813.4|10811.4|10810.8|79
1693202100000|2023-08-28 05:55:00|10811.5|10810.9|10810.6|10810|10811.6|10810.9|10809.1|10808.2|126
1693202400000|2023-08-28 06:00:00|10810.5|10809.9|10814.2|10813.3|10814.5|10813.6|10810.5|10809.9|187
1693202700000|2023-08-28 06:05:00|10814.3|10813.4|10814.7|10813.8|10815.4|10814.5|10813.2|10812.6|97
1693203000000|2023-08-28 06:10:00|10814.4|10813.5|10815.5|10814.6|10815.8|10814.9|10814.3|10813.5|95
1693203300000|2023-08-28 06:15:00|10815.6|10814.7|10817.6|10816.7|10818.1|10817.2|10815.5|10814.6|106
1693203600000|2023-08-28 06:20:00|10817.5|10816.6|10817.8|10816.9|10819|10818.1|10817.2|10816.3|104
1693203900000|2023-08-28 06:25:00|10817.9|10817|10815.1|10814.2|10818|10817.2|10815|10814.1|121
1693204200000|2023-08-28 06:30:00|10815.2|10814.3|10816.4|10815.8|10817.4|10816.5|10814.9|10814.3|135
1693204500000|2023-08-28 06:35:00|10816.5|10815.9|10819|10818.4|10819.6|10818.7|10816.5|10815.9|116
1693204800000|2023-08-28 06:40:00|10819.1|10818.5|10818.6|10817.7|10819.1|10818.5|10816.6|10815.7|119
1693205100000|2023-08-28 06:45:00|10818.9|10818|10817.7|10817.1|10819.1|10818.2|10817.5|10816.7|96
1693205400000|2023-08-28 06:50:00|10817.8|10817.2|10818.3|10817.7|10818.4|10817.7|10816.5|10815.6|118
1693205700000|2023-08-28 06:55:00|10818.2|10817.3|10816.6|10815.7|10819.3|10818.4|10816.2|10815.3|172
1693206000000|2023-08-28 07:00:00|10816.4|10815.8|10817.6|10816.7|10819.6|10819|10816.4|10815.5|245
1693206300000|2023-08-28 07:05:00|10817.5|10816.6|10819|10818.1|10820.1|10819.2|10817.2|10816.3|229
1693206600000|2023-08-28 07:10:00|10818.8|10817.9|10818.7|10817.8|10819.3|10818.4|10815.8|10814.9|196
1693206900000|2023-08-28 07:15:00|10818.6|10817.7|10817.1|10816.5|10819.9|10819|10816.9|10816.3|172
1693207200000|2023-08-28 07:20:00|10817.3|10816.4|10816|10815.4|10817.4|10816.5|10813.8|10813.1|204
1693207500000|2023-08-28 07:25:00|10815.9|10815.3|10815.2|10814.6|10817.7|10816.9|10814.9|10814|167
1693207800000|2023-08-28 07:30:00|10814.9|10814.3|10820.3|10819.4|10820.4|10819.5|10814.7|10813.8|157
1693208100000|2023-08-28 07:35:00|10820.4|10819.5|10818.3|10817.4|10821.2|10820.6|10818|10817.1|201
1693208400000|2023-08-28 07:40:00|10818.4|10817.5|10814.3|10813.7|10819.3|10818.4|10814.1|10813.3|195
1693208700000|2023-08-28 07:45:00|10814.6|10814|10814.6|10813.7|10816.7|10815.8|10812.8|10812|154
1693209000000|2023-08-28 07:50:00|10814.5|10813.6|10813.5|10812.6|10815.6|10815|10813.2|10812.4|163
1693209300000|2023-08-28 07:55:00|10813.3|10812.4|10809.3|10808.4|10814.5|10813.9|10808.3|10807.4|195
1693209600000|2023-08-28 08:00:00|10809.1|10808.2|10808.3|10807.4|10810.5|10809.6|10808.3|10807.4|206
1693209900000|2023-08-28 08:05:00|10808|10807.8|10810.8|10810.2|10811|10810.4|10808|10807.8|135
1693210200000|2023-08-28 08:10:00|10810.9|10810.3|10806.4|10805.5|10811|10810.3|10806.4|10805.5|135
1693210500000|2023-08-28 08:15:00|10806.2|10805.3|10803.3|10802.4|10806.9|10806|10803|10802.1|168
1693210800000|2023-08-28 08:20:00|10803.4|10802.5|10804.2|10803.6|10804.3|10803.6|10802.1|10801.2|152
1693211100000|2023-08-28 08:25:00|10804.8|10804.2|10804|10803.1|10806.9|10806.3|10803.8|10803|124
1693211400000|2023-08-28 08:30:00|10803.8|10802.9|10800.6|10799.7|10804|10803.3|10800.1|10799.2|164
1693211700000|2023-08-28 08:35:00|10800.7|10799.8|10801.8|10800.9|10801.9|10801.3|10799.8|10799.2|93
1693212000000|2023-08-28 08:40:00|10801.6|10801|10807.9|10807|10808.3|10807.7|10801.4|10800.8|176
1693212300000|2023-08-28 08:45:00|10808|10807.1|10806|10805.4|10808|10807.1|10803.6|10803|179
1693212600000|2023-08-28 08:50:00|10805.7|10804.8|10804.6|10804|10806.4|10805.8|10803.1|10802.5|168
1693212900000|2023-08-28 08:55:00|10804.5|10803.9|10800.9|10800.3|10804.5|10803.9|10800.5|10799.9|140
1693213200000|2023-08-28 09:00:00|10801|10800.4|10802.7|10802.1|10803.6|10803|10800.5|10799.7|134
1693213500000|2023-08-28 09:05:00|10802.8|10802.2|10802.8|10802.2|10802.9|10802.3|10800.9|10800.3|105
1693213800000|2023-08-28 09:10:00|10802.9|10802.3|10805.5|10804.9|10807.3|10806.6|10802.6|10802|102
1693214100000|2023-08-28 09:15:00|10805.7|10805.1|10803.9|10803.3|10806.6|10805.8|10801.8|10801.2|138
1693214400000|2023-08-28 09:20:00|10804|10803.4|10803.8|10803.2|10804|10803.4|10801.4|10800.7|122
1693214700000|2023-08-28 09:25:00|10803.9|10803.3|10803.1|10802.2|10805.6|10805|10802.3|10801.5|99
1693215000000|2023-08-28 09:30:00|10802.8|10802.1|10801.6|10800.7|10803.2|10802.6|10801|10800.4|141
1693215300000|2023-08-28 09:35:00|10801.8|10800.9|10803.8|10803.2|10803.8|10803.2|10801|10800.1|88
1693215600000|2023-08-28 09:40:00|10803.9|10803.3|10806.7|10805.8|10807|10806.3|10803.9|10803.3|108
1693215900000|2023-08-28 09:45:00|10806.6|10806.1|10805.6|10805|10807.7|10806.8|10805.6|10805|89
1693216200000|2023-08-28 09:50:00|10805.5|10804.9|10807.8|10806.9|10808|10807.2|10804.8|10804.2|119
1693216500000|2023-08-28 09:55:00|10808.1|10807.2|10808.2|10807.3|10809.8|10808.9|10805.3|10804.4|152
1693216800000|2023-08-28 10:00:00|10807.7|10806.8|10809.2|10808.3|10809.8|10809.1|10806.2|10805.6|130
1693217100000|2023-08-28 10:05:00|10809.4|10808.5|10808.3|10807.4|10810.7|10809.8|10807.6|10806.7|191
1693217400000|2023-08-28 10:10:00|10808.4|10807.5|10811.8|10810.9|10812.5|10811.6|10808.2|10807.4|112
1693217700000|2023-08-28 10:15:00|10811.9|10811.3|10812.7|10811.8|10812.7|10811.8|10811|10810.2|96
1693218000000|2023-08-28 10:20:00|10812.6|10811.7|10816.3|10815.4|10816.4|10815.5|10812.2|10811.5|103
1693218300000|2023-08-28 10:25:00|10816.8|10816.2|10816.2|10815.6|10817.8|10816.9|10815.5|10814.7|164
1693218600000|2023-08-28 10:30:00|10816.4|10815.8|10819.9|10819|10820.4|10819.5|10816.1|10815.5|146
1693218900000|2023-08-28 10:35:00|10819.4|10818.5|10821.4|10820.8|10822.6|10822|10817.9|10817|176
1693219200000|2023-08-28 10:40:00|10821.3|10820.7|10818.8|10817.9|10821.6|10821|10818.1|10817.2|140
1693219500000|2023-08-28 10:45:00|10818.7|10817.8|10817.6|10816.7|10819.7|10819.1|10817.6|10816.7|124
1693219800000|2023-08-28 10:50:00|10817.5|10816.6|10816.7|10815.8|10817.6|10816.7|10815.5|10814.6|130
1693220100000|2023-08-28 10:55:00|10816.8|10815.9|10812.1|10811.5|10816.8|10815.9|10811|10810.1|199
1693220400000|2023-08-28 11:00:00|10812.3|10811.7|10807.5|10806.6|10813|10812.4|10807.2|10806.3|197
1693220700000|2023-08-28 11:05:00|10807.6|10806.7|10808.2|10807.3|10809.4|10808.6|10807.6|10806.7|124
1693221000000|2023-08-28 11:10:00|10808.3|10807.4|10811.3|10810.4|10811.4|10810.5|10808.2|10807.3|100
1693221300000|2023-08-28 11:15:00|10810.9|10810|10810.4|10809.5|10811.9|10811|10810.1|10809.2|119
1693221600000|2023-08-28 11:20:00|10810.5|10809.6|10808.6|10808|10811.2|10810.3|10808.3|10807.5|131
1693221900000|2023-08-28 11:25:00|10808.5|10807.9|10808|10807.1|10809.2|10808.3|10806.8|10805.9|141
1693222200000|2023-08-28 11:30:00|10808.2|10807.3|10809.3|10808.4|10809.7|10808.9|10807.1|10806.5|141
1693222500000|2023-08-28 11:35:00|10809.2|10808.3|10808.1|10807.2|10810.3|10809.4|10807.7|10806.8|125
1693222800000|2023-08-28 11:40:00|10807.9|10807.3|10809.1|10808.5|10810.1|10809.5|10807.7|10806.9|142
1693223100000|2023-08-28 11:45:00|10809.2|10808.3|10807.4|10806.8|10809.7|10808.8|10806.7|10806.1|131
1693223400000|2023-08-28 11:50:00|10807.6|10807|10809.1|10808.2|10809.8|10809.2|10807.3|10806.6|128
1693223700000|2023-08-28 11:55:00|10809|10808.1|10804.8|10803.9|10810|10809.3|10803.2|10802.6|235
1693224000000|2023-08-28 12:00:00|10805|10804.4|10807.4|10806.8|10809.1|10808.2|10803.9|10803.3|244
1693224300000|2023-08-28 12:05:00|10807.5|10806.9|10807.8|10807.2|10811.6|10811|10807.5|10806.9|160
1693224600000|2023-08-28 12:10:00|10807.9|10807.3|10806.7|10805.8|10810.2|10809.6|10806|10805.3|169
1693224900000|2023-08-28 12:15:00|10806.6|10805.7|10804.2|10803.3|10806.7|10806|10802.7|10802.1|174
1693225200000|2023-08-28 12:20:00|10804.3|10803.4|10804.4|10803.5|10806.8|10806.2|10804|10803.3|216
1693225500000|2023-08-28 12:25:00|10804.5|10803.6|10806.6|10806|10809|10808.3|10804.4|10803.5|241
1693225800000|2023-08-28 12:30:00|10806.7|10806.1|10804.2|10803.6|10808.5|10807.8|10803.2|10802.6|249
1693226100000|2023-08-28 12:35:00|10804.4|10803.8|10803.9|10803.3|10810.2|10809.6|10803.6|10802.7|297
1693226400000|2023-08-28 12:40:00|10804|10803.4|10807.4|10806.8|10809.5|10808.7|10803.9|10803.3|303
1693226700000|2023-08-28 12:45:00|10807.5|10806.9|10809.7|10808.8|10811.4|10810.5|10807.4|10806.8|242
1693227000000|2023-08-28 12:50:00|10809.8|10808.9|10808.6|10807.7|10810|10809.3|10806.4|10805.8|185
1693227300000|2023-08-28 12:55:00|10808.5|10807.6|10810.6|10810|10811.5|10810.8|10807.7|10807.1|267
1693227600000|2023-08-28 13:00:00|10810.7|10810.1|10811.2|10810.3|10813.7|10812.8|10810|10809.4|305
1693227900000|2023-08-28 13:05:00|10811.1|10810.2|10807.7|10806.8|10811.3|10810.4|10806.3|10805.6|241
1693228200000|2023-08-28 13:10:00|10807.6|10806.7|10807.8|10806.9|10811.4|10810.5|10806.7|10806.1|232
1693228500000|2023-08-28 13:15:00|10807.6|10806.7|10808.5|10807.9|10810.3|10809.7|10806.5|10805.6|163
1693228800000|2023-08-28 13:20:00|10808.4|10807.8|10804.3|10803.7|10810.1|10809.5|10804|10803.2|218
1693229100000|2023-08-28 13:25:00|10804.2|10803.6|10805.9|10805.3|10807.7|10807.1|10801.5|10800.9|237
1693229400000|2023-08-28 13:30:00|10806.2|10805.6|10800.5|10799.6|10806.5|10805.9|10800.5|10799.6|363
1693229700000|2023-08-28 13:35:00|10800.4|10799.5|10801|10800.1|10806.8|10806.2|10799.7|10798.8|440
1693230000000|2023-08-28 13:40:00|10801.1|10800.2|10807.4|10806.5|10807.4|10806.7|10800.6|10799.7|443
1693230300000|2023-08-28 13:45:00|10807.7|10806.8|10806.5|10805.6|10811.9|10811.2|10805.4|10804.8|355
1693230600000|2023-08-28 13:50:00|10806.6|10805.7|10807.2|10806.3|10807.7|10806.8|10804.4|10803.5|356
1693230900000|2023-08-28 13:55:00|10806.8|10806.2|10807.5|10806.9|10810|10809.4|10806|10805.2|345
1693231200000|2023-08-28 14:00:00|10807.7|10807.1|10803.2|10802.3|10808.8|10808.2|10799.3|10798.4|427
1693231500000|2023-08-28 14:05:00|10803.3|10802.4|10805.8|10805.2|10807.1|10806.2|10801.7|10800.8|400
1693231800000|2023-08-28 14:10:00|10805.9|10805.3|10803.3|10802.7|10807|10806.4|10801.8|10801.2|310
1693232100000|2023-08-28 14:15:00|10803.1|10802.5|10803.5|10802.6|10804.5|10803.9|10799.8|10799.2|366
1693232400000|2023-08-28 14:20:00|10803.6|10802.7|10806.4|10805.5|10806.7|10805.8|10802.2|10801.3|297
1693232700000|2023-08-28 14:25:00|10806.5|10805.6|10808|10807.4|10810.1|10809.4|10805.1|10804.2|281
1693233000000|2023-08-28 14:30:00|10808.1|10807.5|10811.3|10810.7|10811.4|10810.8|10806.9|10806.3|228
1693233300000|2023-08-28 14:35:00|10811.1|10810.2|10810.3|10809.7|10814.4|10813.8|10809.8|10809.2|262
1693233600000|2023-08-28 14:40:00|10810.2|10809.6|10809.1|10808.5|10810.8|10810.2|10807.2|10806.5|255
1693233900000|2023-08-28 14:45:00|10809.2|10808.6|10809.2|10808.6|10811.9|10811.3|10806.7|10806.1|213
1693234200000|2023-08-28 14:50:00|10808.9|10808.3|10807|10806.4|10809.7|10809.1|10804.5|10803.7|302
1693234500000|2023-08-28 14:55:00|10806.9|10806.3|10805.9|10805.3|10806.9|10806.3|10803.9|10803.3|403
1693234800000|2023-08-28 15:00:00|10806.1|10805.5|10807.2|10806.3|10808.1|10807.2|10804.2|10803.6|291
1693235100000|2023-08-28 15:05:00|10807.3|10806.4|10805.2|10804.6|10807.3|10806.5|10803.4|10802.7|235
1693235400000|2023-08-28 15:10:00|10805.3|10804.7|10805.4|10804.5|10806.4|10805.8|10803.1|10802.3|208
1693235700000|2023-08-28 15:15:00|10805.3|10804.4|10805.8|10805.2|10807.4|10806.5|10805.2|10804.3|229
1693236000000|2023-08-28 15:20:00|10805.7|10805.1|10805|10804.1|10807.5|10806.7|10804.8|10803.9|199
1693236300000|2023-08-28 15:25:00|10805.1|10804.2|10805.5|10804.6|10807.2|10806.3|10804.9|10804|167
1693236600000|2023-08-28 15:30:00|10805.4|10804.5|10807.5|10806.6|10809.7|10808.8|10805.2|10804.4|241
1693236900000|2023-08-28 15:35:00|10807.8|10806.9|10808.8|10807.9|10810.5|10809.6|10807.6|10806.7|252
1693237200000|2023-08-28 15:40:00|10808.9|10808|10807.5|10806.6|10810.5|10809.6|10806.5|10805.6|213
1693237500000|2023-08-28 15:45:00|10807.6|10806.7|10809.2|10808.6|10810.4|10809.5|10807.4|10806.5|195
1693237800000|2023-08-28 15:50:00|10809.3|10808.4|10807|10806.1|10809.3|10808.4|10805.8|10804.9|193
1693238100000|2023-08-28 15:55:00|10807.1|10806.2|10809.4|10808.5|10810.3|10809.4|10806.6|10805.7|163
1693238400000|2023-08-28 16:00:00|10809.5|10808.6|10809.2|10808.3|10810.3|10809.7|10807.4|10806.8|126
1693238700000|2023-08-28 16:05:00|10809.1|10808.2|10808.7|10807.8|10810.1|10809.2|10808.6|10807.7|141
1693239000000|2023-08-28 16:10:00|10808.5|10807.6|10808.8|10808.2|10809.4|10808.5|10807.7|10807.1|128
1693239300000|2023-08-28 16:15:00|10808.7|10808.1|10804.5|10803.9|10808.8|10808.2|10804.5|10803.9|86
1693239600000|2023-08-28 16:20:00|10804.4|10803.8|10805.6|10805|10806.6|10805.7|10804.4|10803.8|89
1693239900000|2023-08-28 16:25:00|10805.5|10804.9|10806.7|10805.8|10807.3|10806.7|10805.4|10804.8|83
1693240200000|2023-08-28 16:30:00|10806.6|10805.7|10806.2|10805.3|10806.8|10806.2|10805.4|10804.5|102
1693240500000|2023-08-28 16:35:00|10806|10805.4|10809.3|10808.4|10809.8|10808.9|10806|10805.4|124
1693240800000|2023-08-28 16:40:00|10809.5|10808.6|10810.3|10809.7|10810.9|10810.1|10808.7|10808|103
1693241100000|2023-08-28 16:45:00|10810.2|10809.6|10810.7|10810.1|10811.8|10811.2|10810.2|10809.6|93
1693241400000|2023-08-28 16:50:00|10810.8|10810.2|10811.3|10810.7|10812.8|10812.1|10810.7|10810.1|82
1693241700000|2023-08-28 16:55:00|10811.2|10810.6|10807.9|10807.3|10811.2|10810.6|10806.9|10806.3|140
1693242000000|2023-08-28 17:00:00|10807.8|10807.2|10808.9|10808|10810.1|10809.3|10807.8|10806.9|166
1693242300000|2023-08-28 17:05:00|10808.6|10807.7|10807.6|10806.7|10810.3|10809.5|10806.4|10805.7|125
1693242600000|2023-08-28 17:10:00|10807.8|10807.2|10806.5|10805.9|10808.3|10807.7|10805.9|10805.1|127
1693242900000|2023-08-28 17:15:00|10806.3|10805.7|10805.5|10804.9|10806.5|10805.7|10804.4|10803.8|136
1693243200000|2023-08-28 17:20:00|10805.4|10804.8|10808.2|10807.6|10808.3|10807.7|10805.4|10804.8|81
1693243500000|2023-08-28 17:25:00|10808.3|10807.7|10810.3|10809.7|10810.4|10809.8|10808|10807.3|52
1693243800000|2023-08-28 17:30:00|10810.4|10809.8|10810.6|10809.7|10811.5|10810.9|10810.2|10809.6|62
1693244100000|2023-08-28 17:35:00|10810.7|10810.1|10808.9|10808.3|10811.3|10810.7|10808.4|10807.6|123
1693244400000|2023-08-28 17:40:00|10809|10808.4|10809.9|10809.3|10810|10809.4|10809|10808.2|86
1693244700000|2023-08-28 17:45:00|10809.8|10809.2|10808.5|10807.6|10810.5|10809.9|10808.2|10807.3|75
1693245000000|2023-08-28 17:50:00|10808.3|10807.4|10808.4|10807.8|10811|10810.1|10807.9|10807.2|144
1693245300000|2023-08-28 17:55:00|10808.3|10807.7|10809|10808.1|10809.5|10808.6|10807.1|10806.4|178
1693245600000|2023-08-28 18:00:00|10808.9|10808|10808.4|10807.8|10809|10808.3|10806.9|10806.3|103
1693245900000|2023-08-28 18:05:00|10808.3|10807.7|10807.6|10806.7|10808.9|10808.3|10806.7|10805.8|135
1693246200000|2023-08-28 18:10:00|10807.7|10807|10806.9|10806|10808|10807.4|10805.9|10805|125
1693246500000|2023-08-28 18:15:00|10806.8|10805.9|10807.9|10807.3|10808.7|10808.1|10806.3|10805.4|87
1693246800000|2023-08-28 18:20:00|10808.2|10807.2|10808.9|10808.3|10810|10809.4|10808|10807.1|67
1693247100000|2023-08-28 18:25:00|10808.8|10808.2|10808.5|10807.9|10809.1|10808.5|10807.6|10807|104
1693247400000|2023-08-28 18:30:00|10808.7|10808.1|10808.4|10807.8|10808.9|10808.1|10807.8|10806.9|55
1693247700000|2023-08-28 18:35:00|10808.5|10807.9|10809.1|10808.2|10810|10809.4|10808.4|10807.7|82
1693248000000|2023-08-28 18:40:00|10808.5|10807.9|10808.6|10807.7|10810.7|10809.9|10807.9|10807.3|102
1693248300000|2023-08-28 18:45:00|10808.7|10807.8|10809.9|10809.3|10809.9|10809.3|10808.6|10807.7|54
1693248600000|2023-08-28 18:50:00|10810|10809.4|10810.5|10809.9|10810.5|10809.9|10809.8|10809.2|75
1693248900000|2023-08-28 18:55:00|10810.8|10810.2|10811.9|10811.3|10812.7|10811.8|10810.4|10809.6|118
1693249200000|2023-08-28 19:00:00|10812|10811.4|10810.4|10809.8|10812.1|10811.4|10810.1|10809.3|105
1693249500000|2023-08-28 19:05:00|10810.3|10809.7|10813.9|10813.3|10814|10813.4|10809.4|10808.8|81
1693249800000|2023-08-28 19:10:00|10813.6|10813|10811.6|10810.7|10813.8|10813|10811.4|10810.5|94
1693250100000|2023-08-28 19:15:00|10811.5|10810.6|10811.1|10810.2|10811.7|10810.8|10810.6|10809.7|115
1693250400000|2023-08-28 19:20:00|10811.2|10810.3|10811.7|10810.8|10811.8|10810.9|10810.7|10809.8|135
1693250700000|2023-08-28 19:25:00|10811.6|10810.7|10814.7|10813.8|10814.8|10814|10811.4|10810.5|91
1693251000000|2023-08-28 19:30:00|10814.6|10813.7|10816.3|10815.4|10816.5|10815.6|10814.4|10813.5|85
1693251300000|2023-08-28 19:35:00|10816.4|10815.5|10817.4|10816.5|10817.5|10816.6|10816.3|10815.4|90
1693251600000|2023-08-28 19:40:00|10817.5|10816.6|10817.8|10817.2|10818|10817.4|10816.4|10815.5|86
1693251900000|2023-08-28 19:45:00|10817.7|10817.1|10819.3|10818.4|10820.3|10819.6|10817.3|10816.7|125
1693252200000|2023-08-28 19:50:00|10819.2|10818.3|10817.6|10817|10819.6|10818.7|10817.4|10816.8|87
1693252500000|2023-08-28 19:55:00|10817.7|10817.1|10818.3|10817.7|10818.7|10818.1|10817.3|10816.7|123
1693252800000|2023-08-28 20:00:00|10818.2|10817.6|10816.1|10815.2|10818.3|10817.7|10815.8|10815.2|65
1693253100000|2023-08-28 20:05:00|10815.9|10815|10817.4|10816.8|10817.4|10816.8|10815.7|10814.8|76
1693253400000|2023-08-28 20:10:00|10817.3|10816.7|10817.5|10816.9|10817.5|10816.9|10816.6|10815.7|42
1693253700000|2023-08-28 20:15:00|10817.3|10816.7|10817.4|10816.8|10818|10817.3|10817.1|10816.5|37
1693254000000|2023-08-28 20:20:00|10817.3|10816.7|10817.5|10816.6|10817.7|10816.8|10816.9|10816.3|69
1693254300000|2023-08-28 20:25:00|10817.4|10816.5|10817.7|10816.8|10818.2|10817.3|10817.1|10816.2|63
1693254600000|2023-08-28 20:30:00|10817.6|10816.7|10817.7|10816.8|10817.7|10816.8|10817.2|10816.3|86
1693254900000|2023-08-28 20:35:00|10817.6|10816.7|10817.5|10816.6|10817.7|10816.8|10817.1|10816.2|37
1693255200000|2023-08-28 20:40:00|10817.4|10816.5|10817.7|10816.8|10818.2|10817.3|10817.2|10816.3|96
1693255500000|2023-08-28 20:45:00|10817.8|10816.9|10817.9|10817|10817.9|10817|10817.4|10816.5|52
1693255800000|2023-08-28 20:50:00|10818|10817.1|10819.3|10818.4|10819.5|10818.6|10818|10817.1|139
1693256100000|2023-08-28 20:55:00|10819.6|10817.6|10821|10817.5|10821.6|10818.5|10819.4|10817.4|104
1693256400000|2023-08-28 21:00:00|10821.2|10814.6|10819.5|10812.9|10821.4|10814.8|10819.2|10812.6|17
1693256700000|2023-08-28 21:05:00|10819.7|10813.1|10820|10813.4|10820.3|10813.7|10818.8|10812.2|13
1693257000000|2023-08-28 21:10:00|10820.1|10813.5|10820.2|10813.6|10820.3|10813.7|10819.7|10813.1|27
1693257300000|2023-08-28 21:15:00|10820.3|10813.7|10821|10814.4|10821|10814.4|10817.7|10811.1|41
1693257600000|2023-08-28 21:20:00|10821.1|10814.5|10821.2|10814.6|10821.4|10814.8|10821|10814.4|8
1693257900000|2023-08-28 21:25:00|10821.4|10814.8|10820|10813.4|10821.4|10814.8|10819.8|10813.2|66
1693258200000|2023-08-28 21:30:00|10820.2|10813.6|10820.1|10813.5|10820.3|10813.7|10819.9|10813.3|28
1693258500000|2023-08-28 21:35:00|10820.2|10813.6|10820.3|10813.7|10820.5|10813.9|10820.1|10813.5|9
1693258800000|2023-08-28 21:40:00|10820|10813.4|10821.5|10814.9|10821.5|10814.9|10819.4|10812.8|40
1693259100000|2023-08-28 21:45:00|10821.4|10814.8|10820.2|10813.6|10823.6|10817|10819.3|10812.7|188
1693259400000|2023-08-28 21:50:00|10820.1|10813.5|10823.2|10817.4|10823.3|10817.5|10818.9|10812.3|181
1693259700000|2023-08-28 21:55:00|10823.4|10817.3|10821.5|10817.2|10825.2|10820.6|10821.5|10816.4|84
1693260000000|2023-08-28 22:00:00|10822|10816.9|10822|10820.5|10824.1|10821.9|10821.2|10816.9|121
1693260300000|2023-08-28 22:05:00|10821.7|10820.8|10822|10821.1|10822.1|10821.2|10821.6|10820.7|26
1693260600000|2023-08-28 22:10:00|10822.1|10821|10822.2|10821.3|10823|10822.1|10822|10821|31
1693260900000|2023-08-28 22:15:00|10822|10821.1|10823.3|10822.4|10823.4|10822.5|10822|10821.1|50
1693261200000|2023-08-28 22:20:00|10823.4|10822.5|10825|10824.1|10827.7|10826.8|10823.4|10822.5|100
1693261500000|2023-08-28 22:25:00|10824.9|10824|10824.3|10823.4|10825|10824.1|10824.2|10823.3|28
1693261800000|2023-08-28 22:30:00|10824.2|10823.3|10823.8|10822.9|10824.5|10823.6|10823.8|10822.9|24
1693262100000|2023-08-28 22:35:00|10824|10823.1|10823.7|10822.8|10824.9|10824|10823.5|10822.6|30
1693262400000|2023-08-28 22:40:00|10823.6|10822.7|10823.3|10822.4|10823.7|10822.8|10822.6|10821.7|18
1693262700000|2023-08-28 22:45:00|10823.2|10822.3|10823.8|10822.9|10824|10823.1|10822.6|10821.7|43
1693263000000|2023-08-28 22:50:00|10823.9|10823|10825.5|10824.6|10825.5|10824.6|10823.8|10822.9|38
1693263300000|2023-08-28 22:55:00|10825.4|10824.5|10826.4|10825.5|10826.5|10825.6|10825.2|10824.3|33
1693263600000|2023-08-28 23:00:00|10826.3|10825.4|10827.3|10826.4|10828.5|10827.6|10825.8|10824.9|60
1693263900000|2023-08-28 23:05:00|10827.4|10826.5|10827.2|10826.3|10828.3|10827.4|10827.2|10826.3|27
1693264200000|2023-08-28 23:10:00|10827.3|10826.4|10829.7|10828.8|10829.7|10828.8|10827.3|10826.4|36
1693264500000|2023-08-28 23:15:00|10829.3|10828.4|10828.3|10827.4|10829.5|10828.6|10827.7|10826.8|24
1693264800000|2023-08-28 23:20:00|10828.2|10827.3|10829.7|10828.8|10829.7|10828.8|10828.2|10827.3|22
1693265100000|2023-08-28 23:25:00|10829.8|10828.9|10829.7|10828.8|10830.2|10829.3|10829.6|10828.7|17
1693265400000|2023-08-28 23:30:00|10830.2|10829.3|10826.3|10825.4|10830.3|10829.4|10826|10825.1|63
1693265700000|2023-08-28 23:35:00|10826.2|10825.3|10825.2|10824.3|10826.4|10825.5|10824.9|10824|52
1693266000000|2023-08-28 23:40:00|10825|10824.1|10825|10824.1|10825.8|10824.9|10824.8|10823.9|58
1693266300000|2023-08-28 23:45:00|10824.9|10824|10825.8|10824.9|10825.8|10824.9|10824.9|10824|26
1693266600000|2023-08-28 23:50:00|10825.7|10824.8|10825.7|10824.8|10826.1|10825.2|10825.6|10824.7|58
1693266900000|2023-08-28 23:55:00|10826.3|10825.4|10826|10825.4|10827.6|10826.7|10825.7|10824.8|49
1693267200000|2023-08-29 00:00:00|10826.2|10825.3|10828.8|10827.9|10829.4|10828.5|10826.2|10825.3|142
1693267500000|2023-08-29 00:05:00|10828.5|10827.6|10829.4|10828.5|10830|10829.1|10827.7|10826.8|93
1693267800000|2023-08-29 00:10:00|10829.3|10828.4|10831.4|10830.5|10831.8|10830.9|10829.2|10828.3|97
1693268100000|2023-08-29 00:15:00|10831.8|10830.9|10830.7|10829.8|10832.3|10831.4|10830.7|10829.8|113
1693268400000|2023-08-29 00:20:00|10830.8|10829.9|10830.9|10830|10831.7|10830.8|10830.3|10829.4|85
1693268700000|2023-08-29 00:25:00|10830.8|10829.9|10827.5|10826.6|10830.8|10829.9|10827.1|10826.4|81
1693269000000|2023-08-29 00:30:00|10827.6|10826.7|10826.6|10825.7|10827.9|10827|10825.6|10825|82
1693269300000|2023-08-29 00:35:00|10826.5|10825.9|10826.6|10826|10827.6|10827|10826.5|10825.9|66
1693269600000|2023-08-29 00:40:00|10826.7|10826.1|10826.8|10825.9|10827.1|10826.5|10826.1|10825.4|74
1693269900000|2023-08-29 00:45:00|10827|10826.1|10826.7|10825.8|10827.9|10827.2|10826.4|10825.5|75
1693270200000|2023-08-29 00:50:00|10826.5|10825.6|10822.8|10821.9|10826.8|10825.9|10822.7|10821.8|162
1693270500000|2023-08-29 00:55:00|10821.3|10820|10824.3|10823.4|10824.6|10823.7|10821.3|10820|171
1693270800000|2023-08-29 01:00:00|10824.4|10823.5|10827.3|10826.4|10827.4|10826.5|10824|10823.1|135
1693271100000|2023-08-29 01:05:00|10827.4|10826.5|10827.7|10827.1|10828.1|10827.4|10826.9|10826|85
1693271400000|2023-08-29 01:10:00|10827.5|10826.9|10828.1|10827.2|10829|10828.1|10827.4|10826.5|97
1693271700000|2023-08-29 01:15:00|10828.2|10827.3|10830.4|10829.5|10830.8|10829.9|10827.7|10826.8|137
1693272000000|2023-08-29 01:20:00|10830.3|10829.4|10830.4|10829.5|10830.9|10830|10829.1|10828.4|128
1693272300000|2023-08-29 01:25:00|10830.5|10829.6|10831.5|10830.6|10832|10831.1|10830.5|10829.6|101
1693272600000|2023-08-29 01:30:00|10831.4|10830.5|10833.5|10832.6|10834.2|10833.3|10831.1|10830.2|154
1693272900000|2023-08-29 01:35:00|10833.7|10832.8|10832.6|10832|10836.1|10835.2|10832.1|10831.5|179
1693273200000|2023-08-29 01:40:00|10832.7|10832.1|10835.1|10834.2|10835.2|10834.6|10832.6|10832|127
1693273500000|2023-08-29 01:45:00|10835|10834.1|10834.5|10833.9|10835.4|10834.5|10833.8|10832.9|133
1693273800000|2023-08-29 01:50:00|10834.4|10833.8|10835.9|10835|10836.2|10835.3|10834.3|10833.4|125
1693274100000|2023-08-29 01:55:00|10836|10835.1|10835.1|10834.5|10837.4|10836.5|10834.5|10833.8|120
1693274400000|2023-08-29 02:00:00|10835.2|10834.6|10835.7|10834.8|10836|10835.1|10834|10833.2|136
1693274700000|2023-08-29 02:05:00|10835.6|10834.7|10834.7|10833.8|10835.6|10834.8|10834.3|10833.4|99
1693275000000|2023-08-29 02:10:00|10834.8|10833.9|10833|10832.4|10835.2|10834.3|10832.9|10832.1|131
1693275300000|2023-08-29 02:15:00|10833.1|10832.2|10830.3|10829.4|10833.1|10832.4|10830.2|10829.3|95
1693275600000|2023-08-29 02:20:00|10830.4|10829.5|10831.3|10830.7|10831.7|10831.1|10830.4|10829.5|94
1693275900000|2023-08-29 02:25:00|10831.4|10830.8|10831.3|10830.4|10831.4|10830.8|10830.2|10829.3|70
1693276200000|2023-08-29 02:30:00|10831.2|10830.3|10831.5|10830.6|10832.2|10831.6|10830.4|10829.5|78
1693276500000|2023-08-29 02:35:00|10831.6|10830.7|10831.9|10831.3|10833.2|10832.6|10831.5|10830.6|96
1693276800000|2023-08-29 02:40:00|10831.8|10831.2|10832.8|10832.2|10833.5|10832.8|10831.3|10830.7|65
1693277100000|2023-08-29 02:45:00|10832.7|10832.1|10834.4|10833.8|10834.5|10833.9|10831.8|10831|77
1693277400000|2023-08-29 02:50:00|10834.5|10833.9|10833.8|10832.9|10834.6|10834|10832.7|10832.1|86
1693277700000|2023-08-29 02:55:00|10833.5|10832.6|10836.1|10835.2|10836.3|10835.4|10832.7|10831.8|123
1693278000000|2023-08-29 03:00:00|10836.2|10835.3|10833.6|10832.7|10836.9|10836|10833.6|10832.7|96
1693278300000|2023-08-29 03:05:00|10833.7|10832.8|10833.8|10832.9|10835.1|10834.2|10833.6|10832.7|72
1693278600000|2023-08-29 03:10:00|10833.9|10833|10834.8|10833.9|10835.2|10834.3|10833.5|10832.6|73
1693278900000|2023-08-29 03:15:00|10834.7|10833.8|10835.3|10834.4|10835.4|10834.5|10833.6|10832.9|57
1693279200000|2023-08-29 03:20:00|10835.7|10834.8|10837.5|10836.6|10837.5|10836.6|10835.5|10834.8|76
1693279500000|2023-08-29 03:25:00|10837.7|10836.8|10838.2|10837.6|10838.8|10837.9|10837.3|10836.4|89
1693279800000|2023-08-29 03:30:00|10838.1|10837.5|10836.2|10835.3|10838.5|10837.6|10836.1|10835.2|74
1693280100000|2023-08-29 03:35:00|10836.3|10835.4|10836.9|10836|10837.3|10836.5|10836.3|10835.4|53
1693280400000|2023-08-29 03:40:00|10837|10836.1|10836.7|10835.8|10837.3|10836.4|10836.7|10835.8|51
1693280700000|2023-08-29 03:45:00|10836.6|10835.7|10836.5|10835.6|10836.9|10836|10836|10835.1|54
1693281000000|2023-08-29 03:50:00|10836.7|10835.8|10836.8|10835.9|10837.3|10836.4|10836.3|10835.4|38
1693281300000|2023-08-29 03:55:00|10836.6|10836|10836.6|10836|10836.8|10836.1|10836.4|10835.8|32
1693281600000|2023-08-29 04:00:00|10836.5|10835.6|10835.7|10834.8|10836.9|10836.1|10835.7|10834.8|70
1693281900000|2023-08-29 04:05:00|10835.6|10835|10832.7|10832.1|10835.8|10835.1|10832.5|10831.9|45
1693282200000|2023-08-29 04:10:00|10832.8|10832.2|10832.7|10832.1|10833.3|10832.6|10832.5|10831.9|54
1693282500000|2023-08-29 04:15:00|10832.6|10832|10831.5|10830.9|10832.7|10832.1|10831.3|10830.7|41
1693282800000|2023-08-29 04:20:00|10831.4|10830.8|10831.7|10831.1|10831.8|10831.2|10831.2|10830.5|21
1693283100000|2023-08-29 04:25:00|10831.5|10830.9|10832.1|10831.5|10832.3|10831.7|10831.5|10830.9|30
1693283400000|2023-08-29 04:30:00|10832.2|10831.6|10831.2|10830.6|10832.2|10831.6|10831|10830.4|48
1693283700000|2023-08-29 04:35:00|10831|10830.4|10829.8|10829.2|10831.2|10830.6|10829.8|10829.2|33
1693284000000|2023-08-29 04:40:00|10829.7|10829.1|10827.2|10826.3|10829.7|10829.1|10826.9|10826.1|55
1693284300000|2023-08-29 04:45:00|10827.1|10826.2|10825.5|10824.9|10827.2|10826.6|10825.1|10824.5|68
1693284600000|2023-08-29 04:50:00|10825.6|10825|10825.6|10824.7|10826.8|10826|10825.5|10824.7|65
1693284900000|2023-08-29 04:55:00|10825.7|10824.8|10824.5|10823.9|10825.8|10825|10824.4|10823.8|46
1693285200000|2023-08-29 05:00:00|10824.6|10824|10824.7|10824.1|10826.5|10825.9|10823.9|10823.1|109
1693285500000|2023-08-29 05:05:00|10824.6|10824|10824.5|10823.9|10825.2|10824.5|10823.6|10823|65
1693285800000|2023-08-29 05:10:00|10824.6|10824|10824.6|10823.7|10825.6|10825|10824.4|10823.5|65
1693286100000|2023-08-29 05:15:00|10824.7|10823.8|10823.5|10822.6|10824.7|10823.8|10823.4|10822.5|81
1693286400000|2023-08-29 05:20:00|10823.4|10822.5|10823.6|10822.7|10824.3|10823.4|10822.8|10822.1|81
1693286700000|2023-08-29 05:25:00|10823.3|10822.5|10822.4|10821.5|10823.3|10822.7|10822.3|10821.4|85
1693287000000|2023-08-29 05:30:00|10822.3|10821.4|10822.7|10821.8|10822.9|10822.3|10821.7|10820.8|85
1693287300000|2023-08-29 05:35:00|10822.8|10821.9|10823.8|10822.9|10824.5|10823.6|10822.6|10821.9|111
1693287600000|2023-08-29 05:40:00|10823.9|10823|10822.7|10821.8|10824.5|10823.7|10822.7|10821.8|104
1693287900000|2023-08-29 05:45:00|10822.8|10821.9|10824.3|10823.4|10825.1|10824.3|10822.7|10821.8|110
1693288200000|2023-08-29 05:50:00|10824.4|10823.5|10823.9|10823|10825.3|10824.4|10823.8|10822.9|82
1693288500000|2023-08-29 05:55:00|10823.8|10822.9|10822.2|10821.3|10823.9|10823|10821.3|10820.4|182
1693288800000|2023-08-29 06:00:00|10822.1|10821.2|10821.5|10820.9|10823.4|10822.5|10820.7|10820.1|149
1693289100000|2023-08-29 06:05:00|10821.6|10821|10822.6|10822|10823.6|10823|10821.6|10821|99
1693289400000|2023-08-29 06:10:00|10822.5|10821.9|10822.9|10822.3|10823|10822.4|10821.7|10821|122
1693289700000|2023-08-29 06:15:00|10822.7|10822.1|10819.5|10818.9|10823.7|10823.1|10819.5|10818.9|134
1693290000000|2023-08-29 06:20:00|10819.4|10818.8|10816.5|10815.9|10819.7|10819.1|10815.9|10815.3|143
1693290300000|2023-08-29 06:25:00|10816.6|10816|10818.1|10817.5|10818.4|10817.8|10816.2|10815.4|113
1693290600000|2023-08-29 06:30:00|10818.3|10817.4|10818.6|10818|10820.2|10819.6|10817.6|10817|160
1693290900000|2023-08-29 06:35:00|10818.3|10817.7|10819.1|10818.5|10820.7|10820.1|10818.3|10817.7|128
1693291200000|2023-08-29 06:40:00|10819.2|10818.6|10816.1|10815.5|10819.7|10819.1|10816.1|10815.5|133
1693291500000|2023-08-29 06:45:00|10816|10815.4|10812.7|10812.1|10817|10816.4|10812.7|10812.1|195
1693291800000|2023-08-29 06:50:00|10812.6|10812|10811.6|10811|10813.1|10812.5|10810.6|10810|116
1693292100000|2023-08-29 06:55:00|10811.5|10810.9|10809.2|10808.3|10812.5|10811.9|10808.9|10808|202
1693292400000|2023-08-29 07:00:00|10809.3|10808.6|10810.9|10810|10813.3|10812.4|10809.3|10808.6|328
1693292700000|2023-08-29 07:05:00|10811.1|10810.2|10810.6|10810|10813.4|10812.5|10810.3|10809.5|158
1693293000000|2023-08-29 07:10:00|10810.3|10809.7|10814.8|10813.9|10814.8|10813.9|10809.4|10808.5|156
1693293300000|2023-08-29 07:15:00|10814.9|10814|10818.3|10817.4|10818.6|10818|10814.1|10813.3|200
1693293600000|2023-08-29 07:20:00|10818.4|10817.5|10822.1|10821.2|10822.9|10822|10818|10817.3|218
1693293900000|2023-08-29 07:25:00|10821.9|10821|10824.4|10823.5|10826|10825.1|10821.3|10820.5|169
1693294200000|2023-08-29 07:30:00|10824.3|10823.4|10824|10823.4|10829.5|10828.6|10823.9|10823.3|225
1693294500000|2023-08-29 07:35:00|10824.1|10823.5|10823.7|10823.1|10826.9|10826.3|10823.6|10823|222
1693294800000|2023-08-29 07:40:00|10824|10823.4|10829.1|10828.5|10830|10829.4|10823.5|10822.7|177
1693295100000|2023-08-29 07:45:00|10829.2|10828.6|10824.7|10823.8|10830|10829.4|10824.6|10823.7|189
1693295400000|2023-08-29 07:50:00|10824.8|10823.9|10818.4|10817.8|10825.6|10824.7|10818.4|10817.8|200
1693295700000|2023-08-29 07:55:00|10818.6|10818|10820.7|10820.1|10822|10821.4|10816.7|10816.1|352
1693296000000|2023-08-29 08:00:00|10820.9|10820.3|10821.5|10820.9|10823.3|10822.6|10820.1|10819.5|260
1693296300000|2023-08-29 08:05:00|10821.6|10821|10819.4|10818.8|10821.7|10821.1|10819.3|10818.7|193
1693296600000|2023-08-29 08:10:00|10818.7|10818.1|10813.6|10813|10818.7|10818.1|10812.3|10811.7|299
1693296900000|2023-08-29 08:15:00|10813.3|10812.7|10812.2|10811.6|10815.5|10814.9|10812.1|10811.5|209
1693297200000|2023-08-29 08:20:00|10812.1|10811.5|10810.4|10809.5|10814.1|10813.5|10810.4|10809.5|208
1693297500000|2023-08-29 08:25:00|10810.3|10809.4|10810.6|10810|10814.3|10813.4|10808.9|10808|189
1693297800000|2023-08-29 08:30:00|10810.7|10810.1|10809.4|10808.8|10811.9|10811.3|10808.9|10808.3|237
1693298100000|2023-08-29 08:35:00|10809.5|10808.9|10810.1|10809.5|10811.7|10811.1|10809|10808.4|195
1693298400000|2023-08-29 08:40:00|10810.2|10809.6|10814.8|10814.2|10814.9|10814.3|10810|10809.4|149
1693298700000|2023-08-29 08:45:00|10815|10814.4|10813.1|10812.5|10815|10814.4|10810.7|10810.1|173
1693299000000|2023-08-29 08:50:00|10812.9|10812.3|10812.3|10811.4|10813.9|10813.3|10811.9|10811|203
1693299300000|2023-08-29 08:55:00|10812.1|10811.5|10810.8|10809.9|10816.9|10816.2|10809.8|10809.2|323
1693299600000|2023-08-29 09:00:00|10810.7|10809.8|10813|10812.4|10813.7|10812.9|10809.7|10809.1|283
1693299900000|2023-08-29 09:05:00|10812.9|10812.3|10807.5|10806.9|10813|10812.4|10806.5|10805.7|215
1693300200000|2023-08-29 09:10:00|10807.6|10807|10809.8|10809.2|10809.9|10809.2|10806|10805.4|183
1693300500000|2023-08-29 09:15:00|10809.9|10809.3|10807.4|10806.5|10810.4|10809.8|10806|10805.4|191
1693300800000|2023-08-29 09:20:00|10807.5|10806.6|10808.6|10808|10809|10808.1|10806.1|10805.5|175
1693301100000|2023-08-29 09:25:00|10808.7|10808.1|10808.6|10807.7|10811.2|10810.6|10808|10807.1|235
1693301400000|2023-08-29 09:30:00|10808.5|10807.6|10810.1|10809.5|10811|10810.2|10807.7|10807|187
1693301700000|2023-08-29 09:35:00|10809.9|10809.3|10810.6|10810|10811.4|10810.6|10809.2|10808.6|164
1693302000000|2023-08-29 09:40:00|10810.5|10809.9|10808.8|10808.2|10810.6|10810|10808.5|10807.8|135
1693302300000|2023-08-29 09:45:00|10808.9|10808.3|10810.2|10809.6|10811.4|10810.8|10808.2|10807.6|136
1693302600000|2023-08-29 09:50:00|10810.3|10809.7|10815.9|10815.3|10816.3|10815.7|10809.5|10808.9|196
1693302900000|2023-08-29 09:55:00|10816|10815.4|10813.8|10813.2|10816.1|10815.5|10812.8|10812.2|228
1693303200000|2023-08-29 10:00:00|10813.9|10813.3|10811.1|10810.5|10814.3|10813.7|10810.9|10810|213
1693303500000|2023-08-29 10:05:00|10811.2|10810.6|10811.9|10811.3|10813|10812.4|10810.9|10810.3|152
1693303800000|2023-08-29 10:10:00|10812|10811.4|10814|10813.1|10816.6|10816|10812|10811.4|159
1693304100000|2023-08-29 10:15:00|10813.7|10812.8|10812.2|10811.6|10814|10813.1|10810.8|10809.9|133
1693304400000|2023-08-29 10:20:00|10811.9|10811.3|10811.6|10811|10815.3|10814.4|10811.5|10810.9|213
1693304700000|2023-08-29 10:25:00|10811.2|10810.6|10810.2|10809.6|10812.1|10811.5|10808.6|10807.8|176
1693305000000|2023-08-29 10:30:00|10810.1|10809.5|10812|10811.4|10813|10812.4|10810|10809.4|156
1693305300000|2023-08-29 10:35:00|10812.1|10811.5|10812.1|10811.2|10812.7|10811.9|10809.8|10808.9|140
1693305600000|2023-08-29 10:40:00|10812.4|10811.5|10810.4|10809.8|10812.6|10811.7|10809.4|10808.5|162
1693305900000|2023-08-29 10:45:00|10810.3|10809.7|10811.1|10810.2|10811.5|10810.9|10809.6|10809|177
1693306200000|2023-08-29 10:50:00|10811.3|10810.5|10808.8|10808.2|10811.3|10810.5|10808|10807.4|128
1693306500000|2023-08-29 10:55:00|10808.7|10808.1|10807|10806.4|10808.7|10808.1|10804.5|10803.9|233
1693306800000|2023-08-29 11:00:00|10806.9|10806.3|10806.2|10805.6|10807.3|10806.7|10804.3|10803.7|234
1693307100000|2023-08-29 11:05:00|10806|10805.4|10809.6|10808.7|10810.3|10809.7|10805.5|10804.9|166
1693307400000|2023-08-29 11:10:00|10809.4|10808.5|10809.3|10808.7|10811.5|10810.6|10808|10807.4|129
1693307700000|2023-08-29 11:15:00|10809.4|10808.8|10809.8|10809.2|10810.8|10810.2|10808.6|10808|119
1693308000000|2023-08-29 11:20:00|10809.9|10809.3|10810.9|10810.3|10811.1|10810.5|10808.8|10808.1|174
1693308300000|2023-08-29 11:25:00|10810.8|10810.2|10806.7|10806.1|10811.6|10811|10806.2|10805.3|218
1693308600000|2023-08-29 11:30:00|10806.9|10806.3|10810.8|10810.2|10811.4|10810.8|10806.7|10806.1|174
1693308900000|2023-08-29 11:35:00|10811.3|10810.7|10810.2|10809.6|10812.4|10811.5|10809.3|10808.5|190
1693309200000|2023-08-29 11:40:00|10810.3|10809.7|10810.6|10810|10812.4|10811.8|10809.6|10808.9|189
1693309500000|2023-08-29 11:45:00|10810.4|10809.8|10810.5|10809.9|10812.1|10811.5|10809.2|10808.6|233
1693309800000|2023-08-29 11:50:00|10810.4|10809.8|10811.4|10810.8|10812.1|10811.5|10809.2|10808.6|170
1693310100000|2023-08-29 11:55:00|10811.2|10810.6|10804.5|10803.9|10811.4|10810.8|10804.1|10803.5|353
1693310400000|2023-08-29 12:00:00|10804.6|10804|10805.1|10804.5|10806.8|10806.1|10802.7|10802.1|284
1693310700000|2023-08-29 12:05:00|10805.2|10804.6|10803|10802.4|10806.2|10805.6|10802.8|10802.2|130
1693311000000|2023-08-29 12:10:00|10802.9|10802.3|10801.7|10800.8|10803.7|10803.1|10797.3|10796.5|230
1693311300000|2023-08-29 12:15:00|10801.8|10800.9|10792.1|10791.5|10803|10802.2|10792|10791.4|272
1693311600000|2023-08-29 12:20:00|10792|10791.4|10791.1|10790.5|10795.2|10794.6|10790.3|10789.5|346
1693311900000|2023-08-29 12:25:00|10791|10790.4|10789.4|10788.5|10791.8|10791.2|10786.5|10785.9|390
1693312200000|2023-08-29 12:30:00|10789.3|10788.4|10793.8|10792.9|10794.5|10793.6|10787.4|10786.8|454
1693312500000|2023-08-29 12:35:00|10793.9|10793|10795|10794.1|10797.6|10796.7|10791.3|10790.7|406
1693312800000|2023-08-29 12:40:00|10794.9|10794|10796.5|10795.6|10798.2|10797.3|10794.5|10793.6|303
1693313100000|2023-08-29 12:45:00|10796.8|10795.9|10797.2|10796.6|10798|10797.1|10794.3|10793.4|250
1693313400000|2023-08-29 12:50:00|10797.3|10796.7|10795.2|10794.6|10798.6|10797.8|10792.9|10792.3|292
1693313700000|2023-08-29 12:55:00|10795.1|10794.5|10792.8|10791.9|10795.1|10794.5|10790.9|10790|274
1693314000000|2023-08-29 13:00:00|10792.7|10791.8|10790.8|10789.9|10796.8|10796.2|10790.1|10789.5|420
1693314300000|2023-08-29 13:05:00|10790.7|10789.8|10790|10789.4|10793.3|10792.4|10788.2|10787.6|320
1693314600000|2023-08-29 13:10:00|10790.1|10789.5|10784.1|10783.5|10792.3|10791.4|10784.1|10783.5|460
1693314900000|2023-08-29 13:15:00|10784|10783.4|10785.6|10785|10787.2|10786.6|10782.8|10781.9|268
1693315200000|2023-08-29 13:20:00|10785.5|10784.9|10788.3|10787.7|10789.2|10788.5|10785.2|10784.3|244
1693315500000|2023-08-29 13:25:00|10787.9|10787.3|10784.7|10783.8|10787.9|10787.3|10784.4|10783.7|224
1693315800000|2023-08-29 13:30:00|10784.6|10784|10789.7|10788.8|10790.4|10789.5|10784.1|10783.2|487
1693316100000|2023-08-29 13:35:00|10789.8|10788.9|10791.6|10790.7|10795.4|10794.5|10789.3|10788.4|426
1693316400000|2023-08-29 13:40:00|10791.7|10790.8|10796.7|10795.8|10798|10797.4|10791.3|10790.4|397
1693316700000|2023-08-29 13:45:00|10796.4|10795.5|10805.4|10804.5|10805.9|10805|10796.4|10795.5|399
1693317000000|2023-08-29 13:50:00|10805.5|10804.6|10803|10802.1|10807|10806.1|10802|10801.1|412
1693317300000|2023-08-29 13:55:00|10803.4|10802.8|10804.9|10803.1|10806.7|10806.1|10803.2|10802.3|427
1693317600000|2023-08-29 14:00:00|10805.1|10803|10847.3|10846.4|10849.3|10848.4|10804.9|10802.9|1582
1693317900000|2023-08-29 14:05:00|10847.5|10846.6|10845.8|10844.9|10850.7|10850|10838.4|10837.5|1185
1693318200000|2023-08-29 14:10:00|10846|10845.4|10836.6|10835.7|10847|10846.1|10831.7|10830.8|987
1693318500000|2023-08-29 14:15:00|10836.5|10835.6|10840.1|10839.5|10843.2|10842.5|10834.1|10833.2|819
1693318800000|2023-08-29 14:20:00|10840|10839.1|10839|10838.4|10846.3|10845.7|10839|10838.4|708
1693319100000|2023-08-29 14:25:00|10839.1|10838.5|10846|10845.4|10848.3|10847.7|10837.6|10837|744
1693319400000|2023-08-29 14:30:00|10846.1|10845.5|10840.9|10840.3|10846.6|10845.7|10839.8|10839.2|679
1693319700000|2023-08-29 14:35:00|10840.6|10840|10834.7|10833.8|10841.1|10840.5|10826.9|10826|769
1693320000000|2023-08-29 14:40:00|10834.8|10833.9|10828.7|10828.1|10836.7|10836|10828.4|10827.8|597
1693320300000|2023-08-29 14:45:00|10828.6|10828|10828.9|10828|10830.7|10830.1|10823.1|10822.5|558
1693320600000|2023-08-29 14:50:00|10828.1|10827.2|10834.1|10833.2|10836.1|10835.2|10827.3|10826.5|554
1693320900000|2023-08-29 14:55:00|10834|10833.1|10828.3|10827.7|10834|10833.1|10826.7|10826.1|660
1693321200000|2023-08-29 15:00:00|10828.4|10827.8|10836.4|10835.5|10837.5|10836.6|10826.2|10825.6|591
1693321500000|2023-08-29 15:05:00|10836.8|10835.9|10838.7|10838.1|10838.9|10838.2|10834.8|10833.9|458
1693321800000|2023-08-29 15:10:00|10839.1|10838.5|10846.3|10845.7|10846.7|10845.9|10837.6|10836.8|452
1693322100000|2023-08-29 15:15:00|10846.2|10845.6|10845.3|10844.4|10846.4|10845.8|10840.7|10839.8|372
1693322400000|2023-08-29 15:20:00|10845.5|10844.9|10843.8|10842.9|10845.8|10845.2|10843|10842.4|337
1693322700000|2023-08-29 15:25:00|10843.9|10843|10846.3|10845.7|10847.8|10847.2|10843.8|10842.9|266
1693323000000|2023-08-29 15:30:00|10846.5|10845.9|10850.3|10849.7|10850.6|10850|10844.8|10844.2|313
1693323300000|2023-08-29 15:35:00|10850.4|10849.8|10856.7|10856.1|10857.4|10856.8|10849.3|10848.7|379
1693323600000|2023-08-29 15:40:00|10856.8|10856.2|10854.3|10853.7|10857.3|10856.7|10853.6|10852.7|330
1693323900000|2023-08-29 15:45:00|10854.4|10853.8|10855.5|10854.9|10856.2|10855.3|10852.4|10851.8|307
1693324200000|2023-08-29 15:50:00|10855.6|10855|10851.6|10851|10856.1|10855.3|10851.5|10850.9|332
1693324500000|2023-08-29 15:55:00|10851.7|10851.1|10850.6|10849.7|10852|10851.4|10848.7|10847.9|286
1693324800000|2023-08-29 16:00:00|10850.5|10849.6|10853|10852.1|10854.1|10853.2|10850.3|10849.4|305
1693325100000|2023-08-29 16:05:00|10852.9|10852|10856.1|10855.5|10856.4|10855.8|10851.2|10850.4|259
1693325400000|2023-08-29 16:10:00|10856.2|10855.6|10852|10851.1|10856.2|10855.6|10852|10851.1|203
1693325700000|2023-08-29 16:15:00|10851.9|10851|10848.7|10848.1|10852.2|10851.4|10847|10846.4|224
1693326000000|2023-08-29 16:20:00|10848.8|10848.2|10849.2|10848.6|10851.5|10850.9|10848.3|10847.7|199
1693326300000|2023-08-29 16:25:00|10849.4|10848.8|10850.5|10849.9|10852.3|10851.7|10848.7|10848.1|246
1693326600000|2023-08-29 16:30:00|10851|10850.4|10849.6|10849|10851.7|10851.1|10848.5|10847.9|156
1693326900000|2023-08-29 16:35:00|10849.4|10848.8|10853.6|10853|10853.6|10853|10848.8|10848.2|146
1693327200000|2023-08-29 16:40:00|10853.7|10853.1|10853.1|10852.5|10853.7|10853.1|10851.7|10851.1|110
1693327500000|2023-08-29 16:45:00|10853.2|10852.6|10857.2|10856.6|10857.2|10856.6|10852.7|10852|150
1693327800000|2023-08-29 16:50:00|10857.3|10856.7|10859.2|10858.3|10860.4|10859.5|10857.1|10856.2|167
1693328100000|2023-08-29 16:55:00|10859.3|10858.4|10863.3|10862.4|10864.4|10863.8|10858.4|10857.5|260
1693328400000|2023-08-29 17:00:00|10863.4|10862.5|10867.4|10866.5|10869.4|10868.5|10863.1|10862.2|348
1693328700000|2023-08-29 17:05:00|10867.6|10866.7|10868.5|10867.6|10868.6|10868|10865.8|10865|202
1693329000000|2023-08-29 17:10:00|10868.6|10867.7|10873.4|10872.8|10874.6|10873.8|10866|10865.2|299
1693329300000|2023-08-29 17:15:00|10873.3|10872.5|10872.3|10871.4|10874.4|10873.5|10869|10868.4|258
1693329600000|2023-08-29 17:20:00|10872.4|10871.5|10872.6|10871.7|10874.5|10873.9|10870.7|10869.8|209
1693329900000|2023-08-29 17:25:00|10872.7|10871.8|10869.6|10869|10872.7|10871.8|10869.2|10868.3|141
1693330200000|2023-08-29 17:30:00|10869.5|10868.9|10873.8|10873.2|10874.5|10873.8|10868.8|10867.9|159
1693330500000|2023-08-29 17:35:00|10873.9|10873.3|10875.3|10874.4|10875.5|10874.7|10872.8|10871.9|202
1693330800000|2023-08-29 17:40:00|10875.2|10874.3|10875.2|10874.3|10877|10876.1|10874.8|10873.9|206
1693331100000|2023-08-29 17:45:00|10875.1|10874.2|10877|10876.1|10877.3|10876.5|10874.6|10873.7|148
1693331400000|2023-08-29 17:50:00|10876.9|10876|10873.7|10873.1|10876.9|10876.2|10873.1|10872.5|200
1693331700000|2023-08-29 17:55:00|10873.4|10872.8|10874|10873.1|10874.2|10873.3|10871.1|10870.3|166
1693332000000|2023-08-29 18:00:00|10873.9|10873|10868.9|10868.3|10874|10873.1|10868.5|10867.6|216
1693332300000|2023-08-29 18:05:00|10869|10868.4|10869.2|10868.6|10869.5|10868.9|10866.9|10866.2|124
1693332600000|2023-08-29 18:10:00|10869.1|10868.5|10869|10868.4|10870.6|10870|10868.4|10867.8|140
1693332900000|2023-08-29 18:15:00|10869.1|10868.5|10865.9|10865.3|10869.3|10868.7|10865.5|10864.9|120
1693333200000|2023-08-29 18:20:00|10865.4|10864.8|10863.5|10862.9|10866.5|10865.9|10863.5|10862.9|95
1693333500000|2023-08-29 18:25:00|10863.6|10863|10862.5|10861.9|10864.2|10863.6|10860.7|10860.1|93
1693333800000|2023-08-29 18:30:00|10862.6|10862|10863.6|10863|10863.7|10863.1|10862.1|10861.5|136
1693334100000|2023-08-29 18:35:00|10863.7|10863.1|10865.6|10865|10865.7|10865.1|10862.8|10862.2|149
1693334400000|2023-08-29 18:40:00|10865.7|10865.1|10867.2|10866.6|10868.2|10867.6|10865.6|10865|76
1693334700000|2023-08-29 18:45:00|10867.3|10866.7|10870.2|10869.6|10871.2|10870.6|10867.1|10866.5|143
1693335000000|2023-08-29 18:50:00|10870.1|10869.5|10870.6|10870|10872.5|10871.7|10870.1|10869.5|128
1693335300000|2023-08-29 18:55:00|10870.7|10870.1|10872.2|10871.6|10872.4|10871.8|10870.2|10869.6|182
1693335600000|2023-08-29 19:00:00|10872.1|10871.5|10872.8|10871.9|10873|10872.4|10870|10869.1|176
1693335900000|2023-08-29 19:05:00|10872.9|10872|10871.6|10870.7|10874.1|10873.2|10871.1|10870.2|160
1693336200000|2023-08-29 19:10:00|10871.8|10870.9|10881.7|10880.8|10882.1|10881.2|10871.7|10870.8|252
1693336500000|2023-08-29 19:15:00|10881.6|10880.7|10887.2|10886.3|10887.2|10886.3|10881.6|10880.7|225
1693336800000|2023-08-29 19:20:00|10886.9|10886|10890.9|10890.3|10891.2|10890.3|10885.8|10884.9|170
1693337100000|2023-08-29 19:25:00|10890.8|10890.2|10888.7|10888.1|10892.3|10891.7|10888.3|10887.4|148
1693337400000|2023-08-29 19:30:00|10888.9|10888|10889.8|10889.2|10890|10889.4|10887.5|10886.9|105
1693337700000|2023-08-29 19:35:00|10890.3|10889.7|10887.8|10887.2|10890.5|10889.9|10887.2|10886.5|82
1693338000000|2023-08-29 19:40:00|10887.7|10887.1|10886.7|10885.8|10887.9|10887.2|10884.6|10883.8|136
1693338300000|2023-08-29 19:45:00|10886.6|10885.7|10887.2|10886.6|10887.3|10886.7|10884.7|10884.1|147
1693338600000|2023-08-29 19:50:00|10887.3|10886.7|10887|10886.4|10887.5|10886.9|10885.8|10885.2|116
1693338900000|2023-08-29 19:55:00|10887.1|10886.5|10885.6|10885|10887.3|10886.5|10885.1|10884.5|125
1693339200000|2023-08-29 20:00:00|10885.5|10884.6|10884.5|10883.6|10885.7|10885.1|10884.2|10883.3|125
1693339500000|2023-08-29 20:05:00|10884.6|10883.7|10883.4|10882.5|10884.8|10884.2|10883.2|10882.4|41
1693339800000|2023-08-29 20:10:00|10883.5|10882.6|10884.7|10884.1|10885.2|10884.3|10883.3|10882.4|68
1693340100000|2023-08-29 20:15:00|10884.6|10884|10884.3|10883.7|10885.4|10884.8|10884.3|10883.5|53
1693340400000|2023-08-29 20:20:00|10884.2|10883.6|10884.1|10883.5|10884.6|10884|10883.7|10882.9|51
1693340700000|2023-08-29 20:25:00|10884.2|10883.6|10883.3|10882.4|10884.3|10883.6|10883.3|10882.4|42
1693341000000|2023-08-29 20:30:00|10883.2|10882.6|10881.1|10880.5|10883.6|10882.9|10881.1|10880.3|72
1693341300000|2023-08-29 20:35:00|10881.3|10880.4|10879.9|10879|10881.3|10880.4|10879.5|10878.8|39
1693341600000|2023-08-29 20:40:00|10880|10879.1|10879.6|10878.7|10880|10879.3|10879.3|10878.4|71
1693341900000|2023-08-29 20:45:00|10879.5|10878.9|10880|10879.4|10880.5|10879.7|10879.3|10878.5|91
1693342200000|2023-08-29 20:50:00|10879.9|10879.3|10880.8|10879.9|10880.9|10880|10879.6|10878.8|51
1693342500000|2023-08-29 20:55:00|10881.1|10879.6|10882|10878.3|10882.1|10880|10879.5|10877.3|209
1693342800000|2023-08-29 21:00:00|10882.6|10876.9|10881.7|10875.1|10882.6|10877.3|10879.6|10873|48
1693343100000|2023-08-29 21:05:00|10881.8|10875.2|10877.5|10872.1|10882|10875.4|10877.3|10872|18
1693343400000|2023-08-29 21:10:00|10877.4|10871.8|10878.9|10874.2|10879.6|10874.2|10877.1|10871.8|19
1693343700000|2023-08-29 21:15:00|10879.3|10874.1|10881.5|10875.4|10882.3|10876.8|10878.7|10874.1|44
1693344000000|2023-08-29 21:20:00|10881.4|10875.3|10881|10875.5|10882.5|10875.9|10880.7|10874.4|53
1693344300000|2023-08-29 21:25:00|10881.2|10875.6|10881.6|10875.8|10882.4|10876.3|10880.7|10875.2|39
1693344600000|2023-08-29 21:30:00|10881.7|10875.9|10880.8|10874.2|10881.7|10876.1|10880.2|10873.6|22
1693344900000|2023-08-29 21:35:00|10880.5|10873.9|10880.6|10876.2|10881.4|10876.3|10880.5|10873.9|28
1693345200000|2023-08-29 21:40:00|10880.5|10876.3|10881.8|10876.2|10881.8|10876.5|10880.1|10876|46
1693345500000|2023-08-29 21:45:00|10881.3|10876.1|10880.6|10876.4|10881.5|10876.7|10880.6|10876.1|26
1693345800000|2023-08-29 21:50:00|10881.3|10876.3|10882.1|10876.9|10882.3|10877.2|10880.7|10874.7|30
1693346100000|2023-08-29 21:55:00|10882.3|10877.1|10881.5|10876.3|10882.5|10877.5|10881.1|10875.4|93
1693346400000|2023-08-29 22:00:00|10881.6|10876.2|10882.3|10880.5|10883|10881.1|10880.6|10875.8|139
1693346700000|2023-08-29 22:05:00|10882|10880.8|10883.2|10882.3|10883.4|10882.4|10881.8|10880.7|45
1693347000000|2023-08-29 22:10:00|10883.1|10882.2|10882.7|10881.8|10883.2|10882.3|10882.7|10881.8|25
1693347300000|2023-08-29 22:15:00|10882.2|10881.3|10882.4|10881.5|10882.4|10881.5|10880.8|10879.9|36
1693347600000|2023-08-29 22:20:00|10882.3|10881.4|10881.7|10880.8|10882.3|10881.4|10880.8|10879.9|34
1693347900000|2023-08-29 22:25:00|10881.4|10880.6|10882.3|10881.4|10882.3|10881.6|10881.4|10880.6|18
1693348200000|2023-08-29 22:30:00|10882|10881.1|10880.9|10880|10882.3|10881.4|10880.9|10880|36
1693348500000|2023-08-29 22:35:00|10880.8|10879.9|10881.9|10881|10882|10881.1|10880.8|10879.9|32
1693348800000|2023-08-29 22:40:00|10881.6|10880.7|10881.6|10880.7|10881.9|10881|10881.3|10880.4|25
1693349100000|2023-08-29 22:45:00|10881.8|10880.9|10883.8|10882.9|10884.2|10883.3|10881.8|10880.9|60
1693349400000|2023-08-29 22:50:00|10883.9|10883|10885.4|10884.5|10885.4|10884.5|10883.7|10882.8|40
1693349700000|2023-08-29 22:55:00|10885.3|10884.4|10884.9|10884|10885.3|10884.4|10884.7|10883.8|24
1693350000000|2023-08-29 23:00:00|10885|10884.1|10884.3|10883.4|10885.4|10884.5|10884.1|10883.2|40
1693350300000|2023-08-29 23:05:00|10884|10883.1|10883.8|10882.9|10884|10883.1|10882.5|10881.8|33
1693350600000|2023-08-29 23:10:00|10883.9|10883|10882.9|10882|10883.9|10883|10882.6|10882|22
1693350900000|2023-08-29 23:15:00|10882.8|10881.9|10881.3|10880.4|10882.9|10882|10881|10880.1|39
1693351200000|2023-08-29 23:20:00|10881.2|10880.3|10877.5|10876.6|10881.2|10880.3|10876.4|10875.5|108
1693351500000|2023-08-29 23:25:00|10877.4|10876.5|10877.2|10876.3|10877.7|10876.8|10875.3|10874.2|79
1693351800000|2023-08-29 23:30:00|10877.1|10876.2|10876.3|10875.4|10878|10877.1|10875.7|10874.8|87
1693352100000|2023-08-29 23:35:00|10876.4|10875.5|10875.8|10874.9|10876.9|10876|10875.6|10874.7|52
1693352400000|2023-08-29 23:40:00|10875.9|10875|10871.7|10870.8|10876.5|10875.6|10871.7|10870.8|92
1693352700000|2023-08-29 23:45:00|10871.8|10870.9|10871.9|10871|10871.9|10871|10870.2|10869.3|78
1693353000000|2023-08-29 23:50:00|10871.7|10870.8|10870.3|10869.4|10871.8|10870.9|10870|10869.1|54
1693353300000|2023-08-29 23:55:00|10870.2|10869.3|10869.6|10868.7|10870.3|10869.4|10869.1|10868.2|40
1693353600000|2023-08-30 00:00:00|10869.7|10868.8|10868.8|10867.9|10871.8|10870.9|10868.6|10867.7|183
1693353900000|2023-08-30 00:05:00|10868.7|10867.8|10867.8|10866.9|10869.1|10868.2|10867.6|10866.7|107
1693354200000|2023-08-30 00:10:00|10867.9|10867|10869.5|10868.6|10869.9|10869|10867.9|10867|87
1693354500000|2023-08-30 00:15:00|10869.4|10868.5|10870|10869.1|10870.5|10869.6|10868.8|10867.9|108
1693354800000|2023-08-30 00:20:00|10870.1|10869.2|10869.9|10869|10872.2|10871.3|10869.9|10869|110
1693355100000|2023-08-30 00:25:00|10869.8|10868.9|10870.3|10869.4|10870.9|10870|10868.3|10867.4|79
1693355400000|2023-08-30 00:30:00|10870.4|10869.5|10870.8|10869.9|10871.4|10870.5|10869.5|10868.6|108
1693355700000|2023-08-30 00:35:00|10870.9|10870|10870.5|10869.6|10872.4|10871.5|10870.1|10869.2|97
1693356000000|2023-08-30 00:40:00|10870.6|10869.7|10869.8|10868.9|10870.9|10870|10868|10867.1|90
1693356300000|2023-08-30 00:45:00|10869.7|10868.8|10869.3|10868.4|10869.7|10868.8|10868.1|10867.2|92
1693356600000|2023-08-30 00:50:00|10869.7|10868.8|10870.8|10869.9|10870.8|10869.9|10868.7|10867.8|102
1693356900000|2023-08-30 00:55:00|10870.9|10870|10870.4|10869.5|10871.2|10870.3|10870.1|10869.2|169
1693357200000|2023-08-30 01:00:00|10870.7|10869.8|10870|10869.1|10871.5|10870.6|10868.9|10868|181
1693357500000|2023-08-30 01:05:00|10869.9|10869|10870.5|10869.6|10870.9|10870|10869.3|10868.4|87
1693357800000|2023-08-30 01:10:00|10870.6|10869.7|10869.9|10869|10871.2|10870.3|10869.4|10868.5|86
1693358100000|2023-08-30 01:15:00|10870.2|10869.3|10870.8|10869.9|10871.1|10870.2|10868.4|10867.5|152
1693358400000|2023-08-30 01:20:00|10870.5|10869.6|10869.9|10869|10871.5|10870.6|10867.9|10867|106
1693358700000|2023-08-30 01:25:00|10870|10869.1|10871.4|10870.5|10871.5|10870.6|10869.9|10869|116
1693359000000|2023-08-30 01:30:00|10871.5|10870.6|10868.4|10867.5|10872.3|10871.4|10868.2|10867.3|309
1693359300000|2023-08-30 01:35:00|10868|10867.1|10870|10869.1|10870.7|10869.8|10867.9|10867|166
1693359600000|2023-08-30 01:40:00|10869.9|10869|10868.4|10867.5|10870.4|10869.5|10868|10867.1|94
1693359900000|2023-08-30 01:45:00|10868.5|10867.6|10870.2|10869.3|10870.4|10869.6|10868.3|10867.4|101
1693360200000|2023-08-30 01:50:00|10870.3|10869.4|10870.4|10869.5|10872.8|10871.9|10870|10869.1|143
1693360500000|2023-08-30 01:55:00|10870.5|10869.6|10869.3|10868.4|10870.5|10869.6|10868.2|10867.3|109
1693360800000|2023-08-30 02:00:00|10869.2|10868.3|10868.2|10867.3|10869.8|10869.1|10868.2|10867.3|117
1693361100000|2023-08-30 02:05:00|10868.1|10867.2|10868.4|10867.5|10869.5|10868.9|10867.9|10867|135
1693361400000|2023-08-30 02:10:00|10868.5|10867.6|10870|10869.1|10870.4|10869.5|10868.4|10867.5|104
1693361700000|2023-08-30 02:15:00|10870.1|10869.2|10869.3|10868.4|10870.7|10869.8|10868.9|10868|95
1693362000000|2023-08-30 02:20:00|10869.4|10868.5|10866.9|10866|10870|10869.1|10866.8|10865.9|127
1693362300000|2023-08-30 02:25:00|10867|10866.1|10867.6|10866.7|10868.6|10867.7|10866.8|10865.9|124
1693362600000|2023-08-30 02:30:00|10867.7|10866.8|10866.3|10865.4|10868.3|10867.4|10866.2|10865.3|126
1693362900000|2023-08-30 02:35:00|10866.4|10865.5|10864.3|10863.4|10867.1|10866.2|10864.2|10863.3|171
1693363200000|2023-08-30 02:40:00|10864.2|10863.3|10866.9|10866.3|10867|10866.4|10864.1|10863.2|140
1693363500000|2023-08-30 02:45:00|10867|10866.4|10866.9|10866.3|10867.6|10867|10866.4|10865.8|111
1693363800000|2023-08-30 02:50:00|10867.1|10866.5|10866.8|10865.9|10867.8|10867|10866|10865.2|102
1693364100000|2023-08-30 02:55:00|10866.9|10866|10867.8|10866.9|10868.4|10867.5|10866.7|10866|68
1693364400000|2023-08-30 03:00:00|10867.6|10866.7|10868.2|10867.6|10869.3|10868.6|10867.4|10866.5|97
1693364700000|2023-08-30 03:05:00|10868.3|10867.7|10868.3|10867.7|10869|10868.2|10867.7|10867.1|54
1693365000000|2023-08-30 03:10:00|10868.4|10867.8|10867.9|10867.3|10868.7|10868.1|10867.1|10866.2|44
1693365300000|2023-08-30 03:15:00|10867.8|10867.2|10868.5|10867.6|10868.7|10867.8|10867.2|10866.3|74
1693365600000|2023-08-30 03:20:00|10868.4|10867.5|10868.7|10867.8|10869.2|10868.3|10868|10867.1|72
1693365900000|2023-08-30 03:25:00|10868.6|10867.7|10868.9|10868|10869.3|10868.7|10868.3|10867.5|76
1693366200000|2023-08-30 03:30:00|10868.8|10867.9|10868.5|10867.6|10868.9|10868|10867.5|10866.6|95
1693366500000|2023-08-30 03:35:00|10868.4|10867.5|10869|10868.1|10869.3|10868.4|10868.4|10867.5|63
1693366800000|2023-08-30 03:40:00|10869.1|10868.2|10869.2|10868.6|10869.4|10868.7|10868.3|10867.4|78
1693367100000|2023-08-30 03:45:00|10869.3|10868.7|10869.2|10868.6|10869.4|10868.7|10868.8|10867.9|39
1693367400000|2023-08-30 03:50:00|10869.1|10868.2|10869.7|10868.8|10869.8|10869.1|10869|10868.2|66
1693367700000|2023-08-30 03:55:00|10869.8|10868.9|10869.6|10868.7|10869.8|10868.9|10869.2|10868.3|48
1693368000000|2023-08-30 04:00:00|10869.7|10868.8|10868.9|10868|10869.7|10868.8|10868.7|10867.8|47
1693368300000|2023-08-30 04:05:00|10869|10868.1|10868.2|10867.3|10869.3|10868.4|10867.7|10866.9|59
1693368600000|2023-08-30 04:10:00|10868.1|10867.2|10866.1|10865.2|10869.3|10868.4|10865.5|10864.6|72
1693368900000|2023-08-30 04:15:00|10866.2|10865.3|10865.9|10865|10866.4|10865.5|10865.1|10864.2|78
1693369200000|2023-08-30 04:20:00|10866|10865.1|10865.7|10864.8|10866.3|10865.4|10865|10864.1|82
1693369500000|2023-08-30 04:25:00|10865.4|10864.5|10865.3|10864.4|10865.7|10864.8|10864.5|10863.9|71
1693369800000|2023-08-30 04:30:00|10865.1|10864.2|10864.8|10864.2|10865.5|10864.6|10864.8|10864.2|60
1693370100000|2023-08-30 04:35:00|10865|10864.4|10865.2|10864.6|10865.8|10865.2|10865|10864.4|102
1693370400000|2023-08-30 04:40:00|10865.1|10864.5|10863.9|10863|10865.3|10864.5|10863.9|10863|83
1693370700000|2023-08-30 04:45:00|10864|10863.1|10863.3|10862.7|10864.5|10863.9|10863.1|10862.5|76
1693371000000|2023-08-30 04:50:00|10863.4|10862.5|10862.7|10862.1|10863.5|10862.6|10861.9|10861|51
1693371300000|2023-08-30 04:55:00|10862.5|10861.9|10861|10860.1|10863.3|10862.5|10860.9|10860|117
1693371600000|2023-08-30 05:00:00|10860.9|10860|10861.6|10860.7|10862.5|10861.6|10860.4|10859.5|119
1693371900000|2023-08-30 05:05:00|10861.7|10860.8|10860.3|10859.4|10861.8|10860.9|10859.9|10859|75
1693372200000|2023-08-30 05:10:00|10860.5|10859.6|10860.8|10859.9|10861.4|10860.5|10859.7|10858.8|100
1693372500000|2023-08-30 05:15:00|10860.9|10860|10860.7|10859.8|10861.7|10860.8|10860.5|10859.6|122
1693372800000|2023-08-30 05:20:00|10860.5|10859.6|10856.5|10855.6|10861.3|10860.4|10856.5|10855.6|126
1693373100000|2023-08-30 05:25:00|10856.6|10856|10857|10856.1|10857|10856.3|10856.5|10855.6|18
1693373400000|2023-08-30 05:30:00|10856.5|10855.9|10868.5|10867.6|10871.5|10870.6|10856.3|10855.4|439
1693373700000|2023-08-30 05:35:00|10868.6|10867.7|10863.6|10862.7|10868.6|10867.7|10862.8|10861.9|157
1693374000000|2023-08-30 05:40:00|10863.8|10862.9|10865.8|10864.9|10867|10866.3|10863.8|10862.9|106
1693374300000|2023-08-30 05:45:00|10866.5|10865.6|10864.1|10863.2|10867.9|10867|10864|10863.1|146
1693374600000|2023-08-30 05:50:00|10864|10863.1|10867.2|10866.3|10868|10867.1|10864|10863.1|156
1693374900000|2023-08-30 05:55:00|10867.1|10866.2|10867.1|10866.2|10867.4|10866.5|10865.6|10864.7|134
1693375200000|2023-08-30 06:00:00|10867.5|10866.6|10870.3|10869.4|10871.3|10870.7|10867.5|10866.6|311
1693375500000|2023-08-30 06:05:00|10870.5|10869.9|10875.3|10874.7|10875.8|10874.9|10870.5|10869.9|301
1693375800000|2023-08-30 06:10:00|10875.4|10874.8|10871.8|10870.9|10875.6|10875|10871.8|10870.9|205
1693376100000|2023-08-30 06:15:00|10871.7|10870.8|10875.3|10874.7|10876.3|10875.4|10871.4|10870.5|207
1693376400000|2023-08-30 06:20:00|10875.4|10874.5|10875.4|10874.5|10877.1|10876.5|10874.2|10873.6|196
1693376700000|2023-08-30 06:25:00|10875.3|10874.4|10873.4|10872.5|10876.1|10875.5|10873.2|10872.4|213
1693377000000|2023-08-30 06:30:00|10873.3|10872.4|10871.6|10870.7|10873.7|10872.8|10869.6|10869|176
1693377300000|2023-08-30 06:35:00|10871.7|10870.8|10873.3|10872.4|10874.5|10873.9|10870.7|10869.9|177
1693377600000|2023-08-30 06:40:00|10873|10872.1|10873.2|10872.6|10873.6|10873|10871.5|10870.9|174
1693377900000|2023-08-30 06:45:00|10873.3|10872.7|10871.2|10870.6|10873.5|10872.9|10870.8|10870.2|177
1693378200000|2023-08-30 06:50:00|10870.9|10870.3|10868|10867.1|10870.9|10870.3|10867.6|10866.9|162
1693378500000|2023-08-30 06:55:00|10867.7|10866.8|10869.9|10868.7|10870|10869.1|10865.4|10864.5|192
1693378800000|2023-08-30 07:00:00|10870.1|10869.2|10873.7|10873.1|10873.8|10873.2|10867.8|10866.9|334
1693379100000|2023-08-30 07:05:00|10873.9|10873.3|10870.4|10869.5|10873.9|10873.3|10869.4|10868.5|327
1693379400000|2023-08-30 07:10:00|10870.8|10869.9|10866.7|10866.1|10872|10871.1|10866.5|10865.6|270
1693379700000|2023-08-30 07:15:00|10866.6|10866|10866.6|10865.7|10868|10867.1|10863.6|10863|300
1693380000000|2023-08-30 07:20:00|10866.4|10865.8|10860.2|10859.3|10866.7|10866|10859.2|10858.3|292
1693380300000|2023-08-30 07:25:00|10860.1|10859.2|10862.5|10861.6|10863.4|10862.5|10859.2|10858.3|251
1693380600000|2023-08-30 07:30:00|10862.6|10861.7|10864.8|10864.2|10864.9|10864.3|10861.7|10861|230
1693380900000|2023-08-30 07:35:00|10864.6|10864|10864.7|10863.8|10868|10867.1|10864.2|10863.6|177
1693381200000|2023-08-30 07:40:00|10864.5|10863.9|10866|10865.4|10867.3|10866.7|10864.1|10863.5|175
1693381500000|2023-08-30 07:45:00|10866.1|10865.5|10864.5|10863.9|10866.5|10865.9|10864.3|10863.6|198
1693381800000|2023-08-30 07:50:00|10864.6|10864|10862.6|10862|10867.3|10866.7|10862.5|10861.9|139
1693382100000|2023-08-30 07:55:00|10862.5|10861.9|10865.2|10864.3|10865.5|10864.9|10861.7|10861.1|279
1693382400000|2023-08-30 08:00:00|10864.5|10863.9|10859|10858.1|10865.2|10864.6|10855.5|10854.8|559
1693382700000|2023-08-30 08:05:00|10858.9|10858|10862.7|10862.1|10863.3|10862.4|10856.7|10856|360
1693383000000|2023-08-30 08:10:00|10862.8|10862.2|10858.5|10857.6|10863.6|10862.7|10857|10856.4|244
1693383300000|2023-08-30 08:15:00|10858.6|10857.7|10859.7|10859.1|10861.7|10860.8|10858.1|10857.4|227
1693383600000|2023-08-30 08:20:00|10859.4|10858.8|10863.5|10862.6|10863.5|10862.7|10858.8|10858.2|231
1693383900000|2023-08-30 08:25:00|10863.6|10862.7|10861.4|10860.8|10865.7|10864.8|10861.3|10860.7|204
1693384200000|2023-08-30 08:30:00|10861.5|10860.9|10864.6|10864|10866.4|10865.8|10861.5|10860.9|189
1693384500000|2023-08-30 08:35:00|10864.5|10863.9|10865|10864.1|10866.9|10866.3|10864.2|10863.4|203
1693384800000|2023-08-30 08:40:00|10865.1|10864.2|10866.9|10866.3|10867.7|10866.8|10865|10864.1|200
1693385100000|2023-08-30 08:45:00|10867|10866.4|10865.9|10865.3|10868.3|10867.5|10865.9|10865.2|162
1693385400000|2023-08-30 08:50:00|10865.8|10865.2|10864.2|10863.6|10866.5|10865.9|10862.5|10861.8|147
1693385700000|2023-08-30 08:55:00|10864.3|10863.7|10867.8|10866.9|10867.8|10866.9|10864.3|10863.7|197
1693386000000|2023-08-30 09:00:00|10867.9|10867|10872.9|10872.3|10873.7|10872.8|10866.6|10865.8|275
1693386300000|2023-08-30 09:05:00|10873|10872.4|10875|10874.4|10877.8|10876.9|10872.9|10872|165
1693386600000|2023-08-30 09:10:00|10875.1|10874.5|10880.8|10879.9|10881.8|10881.1|10874.9|10874.3|172
1693386900000|2023-08-30 09:15:00|10880.7|10880.1|10881.1|10880.5|10885|10884.2|10880.5|10879.9|273
1693387200000|2023-08-30 09:20:00|10881|10880.4|10885.5|10884.9|10885.5|10884.9|10880.8|10880.2|211
1693387500000|2023-08-30 09:25:00|10885.6|10885|10888.2|10887.3|10888.7|10888.1|10885.3|10884.4|265
1693387800000|2023-08-30 09:30:00|10888.1|10887.2|10886|10885.1|10888.1|10887.2|10884.1|10883.5|244
1693388100000|2023-08-30 09:35:00|10885.8|10885.2|10888.6|10887.7|10889.2|10888.6|10885.3|10884.7|158
1693388400000|2023-08-30 09:40:00|10888.3|10887.4|10885.4|10884.8|10888.3|10887.5|10884.9|10884.3|96
1693388700000|2023-08-30 09:45:00|10885.2|10884.6|10888.5|10887.9|10889|10888.4|10885|10884.4|121
1693389000000|2023-08-30 09:50:00|10888.1|10887.5|10892.2|10891.3|10894.1|10893.5|10888.1|10887.5|184
1693389300000|2023-08-30 09:55:00|10892.1|10891.2|10889.4|10888.5|10893.9|10893.1|10888.7|10887.8|236
1693389600000|2023-08-30 10:00:00|10889.3|10888.4|10885.6|10884.7|10889.9|10889|10885.5|10884.6|197
1693389900000|2023-08-30 10:05:00|10885.5|10884.6|10882|10881.1|10885.8|10884.9|10882|10881.1|149
1693390200000|2023-08-30 10:10:00|10881.9|10881.3|10882.9|10882.3|10883|10882.4|10880.2|10879.6|159
1693390500000|2023-08-30 10:15:00|10883|10882.4|10883.7|10883.1|10883.9|10883.3|10882.2|10881.4|182
1693390800000|2023-08-30 10:20:00|10883.6|10883|10881.7|10880.8|10883.7|10883.1|10880.8|10880.2|120
1693391100000|2023-08-30 10:25:00|10881.6|10880.7|10884.8|10884.2|10888.7|10888.1|10881.1|10880.2|206
1693391400000|2023-08-30 10:30:00|10884.4|10883.8|10886.7|10886.1|10888.8|10887.9|10884.3|10883.6|173
1693391700000|2023-08-30 10:35:00|10886.9|10886.3|10890|10889.1|10890.3|10889.4|10886.8|10886.2|154
1693392000000|2023-08-30 10:40:00|10890.1|10889.2|10888.3|10887.7|10891.6|10891|10888.1|10887.2|166
1693392300000|2023-08-30 10:45:00|10888.2|10887.6|10887.3|10886.7|10888.6|10888|10885.9|10885.2|182
1693392600000|2023-08-30 10:50:00|10887.4|10886.8|10887.4|10886.8|10888.6|10888|10885.3|10884.7|188
1693392900000|2023-08-30 10:55:00|10887.3|10886.7|10890.8|10890.2|10891.9|10891.3|10887.3|10886.7|166
1693393200000|2023-08-30 11:00:00|10891|10890.1|10889|10888.4|10891.9|10891.3|10889|10888.4|139
1693393500000|2023-08-30 11:05:00|10888.8|10888.2|10887.8|10887.2|10890.6|10890|10886.4|10885.8|149
1693393800000|2023-08-30 11:10:00|10888|10887.4|10887.9|10887.3|10889.4|10888.8|10886.9|10886.3|119
1693394100000|2023-08-30 11:15:00|10888|10887.4|10882.8|10882.2|10888.6|10888|10881.8|10880.9|169
1693394400000|2023-08-30 11:20:00|10883|10882.4|10886.1|10885.5|10886.7|10886.1|10882.7|10882|150
1693394700000|2023-08-30 11:25:00|10886.2|10885.6|10886.5|10885.6|10887.6|10886.7|10884.2|10883.4|186
1693395000000|2023-08-30 11:30:00|10886.4|10885.5|10885.1|10884.5|10886.5|10885.6|10884.3|10883.4|99
1693395300000|2023-08-30 11:35:00|10885.2|10884.6|10885.5|10884.6|10886.5|10885.9|10884.8|10884|165
1693395600000|2023-08-30 11:40:00|10885.4|10884.5|10881.2|10880.3|10886.4|10885.5|10881.2|10880.3|178
1693395900000|2023-08-30 11:45:00|10880.9|10880|10882.5|10881.9|10883|10882.4|10880.4|10879.6|146
1693396200000|2023-08-30 11:50:00|10882.6|10882|10884.3|10883.7|10886|10885.4|10882.2|10881.3|196
1693396500000|2023-08-30 11:55:00|10884.2|10883.6|10879.4|10878.5|10885.3|10884.5|10879.1|10878.1|303
1693396800000|2023-08-30 12:00:00|10879.5|10878.4|10883.9|10883.3|10883.9|10883.3|10874.8|10874.2|378
1693397100000|2023-08-30 12:05:00|10884|10883.4|10885.7|10885.1|10886.8|10886.2|10882.5|10881.9|228
1693397400000|2023-08-30 12:10:00|10885.8|10885.2|10888|10884.8|10889.8|10889.2|10885.7|10884.1|315
1693397700000|2023-08-30 12:15:00|10888.5|10885.5|10894.5|10893.6|10903.3|10901.2|10888.4|10885.3|920
1693398000000|2023-08-30 12:20:00|10894.7|10893.8|10889.8|10888.9|10896.2|10895.3|10889.2|10888.4|647
1693398300000|2023-08-30 12:25:00|10889.7|10888.8|10894.8|10892.7|10899.2|10898.3|10888.9|10888|460
1693398600000|2023-08-30 12:30:00|10894.7|10893|10911.9|10911|10917.1|10916.2|10894.7|10892.7|1059
1693398900000|2023-08-30 12:35:00|10912.2|10911.3|10911.5|10910.6|10915|10914.2|10906.4|10905.5|758
1693399200000|2023-08-30 12:40:00|10911.3|10910.4|10916.3|10915.7|10920.3|10919.7|10910.5|10909.6|854
1693399500000|2023-08-30 12:45:00|10916.4|10915.8|10920.3|10919.7|10920.4|10919.7|10914.8|10913.9|605
1693399800000|2023-08-30 12:50:00|10920.7|10919.8|10925.4|10924.5|10925.5|10924.6|10920|10919.1|644
1693400100000|2023-08-30 12:55:00|10925.3|10924.4|10921.6|10920.7|10926.3|10925.5|10920.7|10919.8|616
1693400400000|2023-08-30 13:00:00|10921.5|10920.6|10917.5|10916.6|10921.8|10920.9|10913.5|10912.6|692
1693400700000|2023-08-30 13:05:00|10917.3|10916.4|10917.4|10916.5|10919.9|10919.3|10914.2|10913.3|509
1693401000000|2023-08-30 13:10:00|10917.3|10916.4|10924.4|10923.5|10924.4|10923.5|10915.7|10914.8|438
1693401300000|2023-08-30 13:15:00|10924.3|10923.4|10922.1|10921.5|10926.4|10925.5|10921.6|10920.7|472
1693401600000|2023-08-30 13:20:00|10922|10921.4|10921.6|10920.7|10925.6|10924.7|10920.9|10920|417
1693401900000|2023-08-30 13:25:00|10921.5|10920.6|10927.2|10926.6|10927.5|10926.9|10921.4|10920.5|368
1693402200000|2023-08-30 13:30:00|10927.5|10926.9|10932.5|10931.6|10932.9|10932|10926.1|10925.5|502
1693402500000|2023-08-30 13:35:00|10932.4|10931.5|10927.1|10926.2|10934.7|10933.8|10926.7|10925.8|567
1693402800000|2023-08-30 13:40:00|10927|10926.1|10927.9|10927|10930.3|10929.7|10925|10924.1|434
1693403100000|2023-08-30 13:45:00|10928|10927.1|10932.3|10931.7|10933.8|10933.2|10928|10927.1|365
1693403400000|2023-08-30 13:50:00|10932.7|10932.1|10937.3|10936.7|10939.4|10938.8|10932.1|10931.5|456
1693403700000|2023-08-30 13:55:00|10937.2|10936.6|10945.6|10944|10946.3|10944.7|10935.8|10935.2|476
1693404000000|2023-08-30 14:00:00|10945.4|10943.9|10939.2|10938.3|10945.5|10944.8|10934.5|10933.9|794
1693404300000|2023-08-30 14:05:00|10939|10938.1|10935.6|10935|10939.1|10938.5|10935.3|10934.4|460
1693404600000|2023-08-30 14:10:00|10935.5|10934.9|10941.1|10940.5|10943.4|10942.6|10934.9|10934.3|457
1693404900000|2023-08-30 14:15:00|10941|10940.4|10938.6|10938|10943.4|10942.8|10938.1|10937.5|410
1693405200000|2023-08-30 14:20:00|10938.8|10937.9|10934.6|10933.7|10939.9|10939.3|10931.9|10931.1|468
1693405500000|2023-08-30 14:25:00|10934.7|10933.8|10940.2|10939.6|10941.3|10940.7|10931.3|10930.4|503
1693405800000|2023-08-30 14:30:00|10940.3|10939.7|10940.1|10939.5|10944.6|10944|10938.4|10937.5|449
1693406100000|2023-08-30 14:35:00|10940.2|10939.6|10933.5|10932.9|10941|10940.4|10933.2|10932.3|472
1693406400000|2023-08-30 14:40:00|10933.6|10933|10936.1|10935.5|10939.2|10938.6|10933.5|10932.9|340
1693406700000|2023-08-30 14:45:00|10936.2|10935.6|10931.8|10931.2|10937.8|10937.2|10931.6|10931|472
1693407000000|2023-08-30 14:50:00|10931.6|10931|10927|10926.4|10931.6|10931|10925.6|10925|378
1693407300000|2023-08-30 14:55:00|10927.2|10926.3|10929.2|10928.6|10929.6|10928.9|10926.5|10925.8|263
1693407600000|2023-08-30 15:00:00|10929.1|10928.5|10927.2|10926.6|10930.3|10929.5|10926.6|10926|442
1693407900000|2023-08-30 15:05:00|10927.3|10926.7|10924.6|10924|10929.2|10928.6|10924.1|10923.5|260
1693408200000|2023-08-30 15:10:00|10924.7|10924.1|10926.7|10926.1|10926.7|10926.1|10923.3|10922.7|331
1693408500000|2023-08-30 15:15:00|10926.8|10926.2|10933.1|10932.5|10933.4|10932.7|10925|10924.4|259
1693408800000|2023-08-30 15:20:00|10932.9|10932.3|10934.2|10933.6|10935|10934.4|10932.5|10931.9|267
1693409100000|2023-08-30 15:25:00|10933.8|10933.2|10933.2|10932.6|10934.2|10933.6|10930.1|10929.5|250
1693409400000|2023-08-30 15:30:00|10933.1|10932.5|10931.3|10930.7|10933.2|10932.6|10930.1|10929.2|202
1693409700000|2023-08-30 15:35:00|10931.5|10930.9|10930.8|10930.2|10931.8|10931.2|10928.1|10927.4|244
1693410000000|2023-08-30 15:40:00|10930.5|10929.9|10930.3|10929.7|10933.5|10932.6|10930.3|10929.7|171
1693410300000|2023-08-30 15:45:00|10930.4|10929.8|10927.2|10926.6|10931.2|10930.6|10926.8|10926.1|194
1693410600000|2023-08-30 15:50:00|10927.1|10926.5|10924.7|10924.1|10927.2|10926.6|10924.3|10923.4|161
1693410900000|2023-08-30 15:55:00|10924.6|10924|10926.1|10925.5|10926.2|10925.6|10924.2|10923.6|156
1693411200000|2023-08-30 16:00:00|10926.2|10925.6|10920|10919.4|10926.2|10925.6|10919.6|10918.7|206
1693411500000|2023-08-30 16:05:00|10919.9|10919.3|10922.2|10921.6|10922.2|10921.6|10918.5|10917.9|156
1693411800000|2023-08-30 16:10:00|10922.1|10921.5|10924.1|10923.5|10924.6|10924|10921.7|10921.1|202
1693412100000|2023-08-30 16:15:00|10924.2|10923.6|10924.7|10924.1|10925.9|10925|10922|10921.4|201
1693412400000|2023-08-30 16:20:00|10924.8|10924.2|10922.1|10921.5|10924.8|10924.2|10920.7|10919.9|162
1693412700000|2023-08-30 16:25:00|10922|10921.4|10924.2|10923.6|10926|10925.3|10922|10921.2|175
1693413000000|2023-08-30 16:30:00|10924.3|10923.7|10925.8|10925.2|10926.5|10925.7|10924|10923.1|188
1693413300000|2023-08-30 16:35:00|10925.5|10924.9|10924.4|10923.8|10925.9|10925.3|10922.9|10922.3|193
1693413600000|2023-08-30 16:40:00|10924.3|10923.7|10924|10923.4|10925|10924.4|10922|10921.4|148
1693413900000|2023-08-30 16:45:00|10924.1|10923.5|10922.1|10921.5|10924.1|10923.5|10920|10919.4|194
1693414200000|2023-08-30 16:50:00|10922.5|10921.9|10923.7|10923.1|10924.6|10924|10922.5|10921.9|88
1693414500000|2023-08-30 16:55:00|10923.9|10923.3|10926.1|10925.5|10926.5|10925.9|10923.9|10923.3|217
1693414800000|2023-08-30 17:00:00|10926.2|10925.6|10926.5|10925.9|10927|10926.4|10925.2|10924.6|152
1693415100000|2023-08-30 17:05:00|10926.4|10925.8|10926.8|10926.2|10927.8|10927.2|10925.6|10925|113
1693415400000|2023-08-30 17:10:00|10926.7|10926.1|10930.3|10929.7|10930.9|10930.2|10926.7|10926.1|114
1693415700000|2023-08-30 17:15:00|10930.2|10929.6|10931.4|10930.5|10932.1|10931.2|10930.1|10929.5|93
1693416000000|2023-08-30 17:20:00|10931.5|10930.6|10930.9|10930.3|10931.8|10931.2|10930.4|10929.8|103
1693416300000|2023-08-30 17:25:00|10930.8|10930.2|10930.5|10929.6|10933.2|10932.6|10930.3|10929.6|85
1693416600000|2023-08-30 17:30:00|10929.9|10929.3|10930.3|10929.7|10931.1|10930.5|10929.9|10929|97
1693416900000|2023-08-30 17:35:00|10930.1|10929.5|10928.1|10927.5|10930.4|10929.8|10927.9|10927.3|70
1693417200000|2023-08-30 17:40:00|10928.2|10927.6|10928.3|10927.7|10929.4|10928.8|10926.9|10926.3|113
1693417500000|2023-08-30 17:45:00|10928.2|10927.6|10925.2|10924.6|10928.5|10927.9|10925.1|10924.5|110
1693417800000|2023-08-30 17:50:00|10925.1|10924.5|10922.8|10922.2|10925.3|10924.7|10922.4|10921.8|114
1693418100000|2023-08-30 17:55:00|10923.1|10922.5|10920.6|10920|10923.2|10922.6|10919.5|10918.8|166
1693418400000|2023-08-30 18:00:00|10920.5|10919.9|10919.5|10918.9|10920.8|10920.2|10919.4|10918.8|180
1693418700000|2023-08-30 18:05:00|10919.6|10919|10919.3|10918.7|10919.7|10919.1|10917.2|10916.5|128
1693419000000|2023-08-30 18:10:00|10919.2|10918.6|10920.3|10919.7|10920.4|10919.8|10917.8|10917.2|139
1693419300000|2023-08-30 18:15:00|10920.4|10919.8|10921.2|10920.3|10922.4|10921.8|10919.5|10918.6|96
1693419600000|2023-08-30 18:20:00|10921.3|10920.4|10919.4|10918.8|10921.7|10920.8|10919.3|10918.7|108
1693419900000|2023-08-30 18:25:00|10919.3|10918.7|10918.1|10917.5|10919.4|10918.8|10917.3|10916.7|133
1693420200000|2023-08-30 18:30:00|10917.9|10917.3|10918.7|10918.1|10919.2|10918.4|10917.8|10917|125
1693420500000|2023-08-30 18:35:00|10918.8|10918.2|10920.2|10919.6|10920.2|10919.6|10918.2|10917.6|97
1693420800000|2023-08-30 18:40:00|10920.3|10919.7|10920.6|10920|10921.7|10921.1|10919.5|10918.9|109
1693421100000|2023-08-30 18:45:00|10920.7|10920.1|10920.7|10920.1|10921.3|10920.6|10920|10919.2|85
1693421400000|2023-08-30 18:50:00|10920.6|10920|10922.3|10921.4|10922.3|10921.4|10920.3|10919.6|109
1693421700000|2023-08-30 18:55:00|10922.1|10921.2|10923.8|10923.2|10924.6|10924|10922|10921.1|152
1693422000000|2023-08-30 19:00:00|10923.9|10923.3|10922.5|10921.9|10924.8|10924.2|10922.4|10921.8|163
1693422300000|2023-08-30 19:05:00|10922.4|10921.8|10924.3|10923.7|10924.3|10923.7|10921.9|10921.3|121
1693422600000|2023-08-30 19:10:00|10924.2|10923.6|10923.9|10923.3|10924.9|10924.3|10923.3|10922.7|145
1693422900000|2023-08-30 19:15:00|10924|10923.4|10923.6|10923|10924|10923.4|10922.9|10922.3|108
1693423200000|2023-08-30 19:20:00|10923.5|10922.9|10922.2|10921.6|10923.5|10922.9|10921.7|10921.1|137
1693423500000|2023-08-30 19:25:00|10922.1|10921.5|10921.8|10921.2|10923.3|10922.7|10921.6|10921|97
1693423800000|2023-08-30 19:30:00|10921.7|10921.1|10920.7|10920.1|10922|10921.4|10920.3|10919.7|78
1693424100000|2023-08-30 19:35:00|10920.8|10920.2|10920.3|10919.7|10920.9|10920.3|10920.1|10919.4|64
1693424400000|2023-08-30 19:40:00|10920.4|10919.8|10919.9|10919.3|10921|10920.1|10919.7|10919.1|59
1693424700000|2023-08-30 19:45:00|10920|10919.4|10920.3|10919.7|10920.8|10920.2|10919.4|10918.8|72
1693425000000|2023-08-30 19:50:00|10920.2|10919.6|10920.8|10920.2|10920.9|10920.3|10920.2|10919.6|58
1693425300000|2023-08-30 19:55:00|10920.9|10920.3|10922.1|10921.5|10922.5|10921.7|10920.9|10920.2|112
1693425600000|2023-08-30 20:00:00|10922.3|10921.7|10921.6|10920.7|10923|10922.1|10921.6|10920.7|70
1693425900000|2023-08-30 20:05:00|10921.4|10920.8|10922.2|10921.3|10922.6|10921.7|10921.4|10920.7|46
1693426200000|2023-08-30 20:10:00|10921.9|10921.4|10924.1|10923.2|10924.2|10923.3|10921.9|10921.2|61
1693426500000|2023-08-30 20:15:00|10924|10923.1|10924.4|10923.5|10924.5|10923.7|10923.4|10922.7|58
1693426800000|2023-08-30 20:20:00|10924.1|10923.2|10923.4|10922.5|10924.3|10923.4|10923.3|10922.4|29
1693427100000|2023-08-30 20:25:00|10923.3|10922.4|10923|10922.1|10923.6|10922.9|10922.7|10921.8|84
1693427400000|2023-08-30 20:30:00|10923.1|10922.2|10923.2|10922.3|10923.5|10922.6|10922.9|10922.2|42
1693427700000|2023-08-30 20:35:00|10923.3|10922.4|10923.8|10922.9|10923.8|10922.9|10923|10922.1|25
1693428000000|2023-08-30 20:40:00|10923.9|10923|10924.4|10923.5|10924.5|10923.7|10923.9|10923|40
1693428300000|2023-08-30 20:45:00|10924.5|10923.6|10924.1|10923.5|10924.5|10923.6|10923.8|10922.9|47
1693428600000|2023-08-30 20:50:00|10924.2|10923.3|10923.8|10922.7|10924.2|10923.3|10923.3|10922.4|52
1693428900000|2023-08-30 20:55:00|10924.1|10922.4|10925.2|10920.8|10925.3|10922.5|10923.7|10920.7|115
1693429200000|2023-08-30 21:00:00|10928.3|10921.7|10930|10923.4|10930|10923.4|10928.3|10921.7|26
1693429500000|2023-08-30 21:05:00|10929.8|10923.2|10925.4|10918.8|10930.4|10923.8|10925.4|10918.8|12
1693429800000|2023-08-30 21:10:00|10925.5|10918.9|10925.6|10919|10925.7|10919.1|10925.3|10918.7|15
1693430100000|2023-08-30 21:15:00|10925.5|10918.9|10925.9|10919.3|10928.9|10922.3|10925.5|10918.9|32
1693430400000|2023-08-30 21:20:00|10925.8|10919.2|10929.2|10922.6|10929.2|10922.6|10925.8|10919.2|33
1693430700000|2023-08-30 21:25:00|10929.7|10923.1|10928.4|10921.8|10929.9|10923.3|10928.4|10921.8|15
1693431000000|2023-08-30 21:30:00|10928.5|10921.9|10928.5|10921.9|10928.5|10921.9|10928.4|10921.8|11
1693431300000|2023-08-30 21:35:00|10927.7|10921.1|10928|10921.4|10928.4|10921.8|10927.6|10921|24
1693431600000|2023-08-30 21:40:00|10928.1|10921.5|10929.4|10922.8|10930.6|10924|10927.8|10921.3|31
1693431900000|2023-08-30 21:45:00|10929.5|10922.9|10928.1|10921.5|10930.3|10923.7|10927.6|10921|92
1693432200000|2023-08-30 21:50:00|10928|10921.4|10929.1|10922.5|10929.1|10922.5|10928|10921.4|44
1693432500000|2023-08-30 21:55:00|10929|10922.4|10928.6|10922|10930.5|10923.9|10927.5|10920.9|80
1693432800000|2023-08-30 22:00:00|10928.5|10921.9|10928.4|10924.9|10931.1|10925.1|10927.5|10921.9|118
1693433100000|2023-08-30 22:05:00|10928.1|10925.2|10927.7|10926.4|10928.1|10926.4|10927.1|10925|71
1693433400000|2023-08-30 22:10:00|10927.9|10926.5|10926.8|10925.6|10928.2|10926.6|10926.8|10925.3|78
1693433700000|2023-08-30 22:15:00|10927.3|10925.7|10928|10926.7|10928.1|10926.9|10927.3|10925.7|163
1693434000000|2023-08-30 22:20:00|10928.1|10926.8|10928.3|10926.9|10928.5|10927.1|10927.7|10926.3|48
1693434300000|2023-08-30 22:25:00|10928.4|10927|10927.5|10926.2|10928.9|10927.5|10927.4|10926.2|46
1693434600000|2023-08-30 22:30:00|10927.1|10925.9|10928.4|10926.9|10928.4|10927.1|10926.8|10925.5|56
1693434900000|2023-08-30 22:35:00|10928.6|10927|10929.3|10927.9|10930|10928.6|10928.4|10926.8|69
1693435200000|2023-08-30 22:40:00|10929|10927.7|10927.9|10927|10929.1|10928.1|10927.9|10927|36
1693435500000|2023-08-30 22:45:00|10927.8|10926.9|10928.2|10927|10928.4|10927.3|10927.3|10926.4|42
1693435800000|2023-08-30 22:50:00|10928.1|10927.2|10928|10927.1|10928.2|10927.3|10927.1|10926.2|56
1693436100000|2023-08-30 22:55:00|10927.9|10927|10927.1|10926.2|10928|10927.1|10927.1|10926.2|25
1693436400000|2023-08-30 23:00:00|10927.2|10926.1|10929.3|10928.4|10929.4|10928.5|10926.9|10926|86
1693436700000|2023-08-30 23:05:00|10929.4|10928.5|10930.6|10929.7|10931|10930.1|10929.4|10928.5|51
1693437000000|2023-08-30 23:10:00|10930.7|10929.8|10930.7|10929.8|10930.9|10930|10930|10929.1|55
1693437300000|2023-08-30 23:15:00|10930.4|10929.7|10931.2|10930.3|10931.2|10930.3|10930.1|10929.2|39
1693437600000|2023-08-30 23:20:00|10931.1|10930.2|10931.2|10930.3|10932.2|10931.3|10931.1|10930.2|30
1693437900000|2023-08-30 23:25:00|10931.1|10930.2|10930.2|10929.3|10931.1|10930.2|10929.7|10928.9|27
1693438200000|2023-08-30 23:30:00|10930.3|10929.4|10930.5|10929.6|10930.7|10929.8|10929.8|10928.9|37
1693438500000|2023-08-30 23:35:00|10930.6|10929.7|10931.1|10930.2|10931.1|10930.2|10930.4|10929.5|18
1693438800000|2023-08-30 23:40:00|10931|10930.1|10931.5|10930.6|10932|10931.1|10931|10930.1|31
1693439100000|2023-08-30 23:45:00|10931.4|10930.5|10929.4|10928.5|10931.9|10931|10929.2|10928.3|64
1693439400000|2023-08-30 23:50:00|10929.7|10928.8|10929.4|10928.5|10930|10929.1|10929.4|10928.5|21
1693439700000|2023-08-30 23:55:00|10929.5|10928.6|10930|10929.1|10930|10929.1|10929.2|10928.4|28
1693440000000|2023-08-31 00:00:00|10929.9|10929|10932.1|10931.2|10932.4|10931.5|10928.6|10927.7|74
1693440300000|2023-08-31 00:05:00|10932|10931.1|10930.9|10930|10932|10931.1|10929.2|10928.3|79
1693440600000|2023-08-31 00:10:00|10930.5|10929.6|10929.4|10928.5|10932.4|10931.5|10929.2|10928.3|64
1693440900000|2023-08-31 00:15:00|10929.8|10928.9|10931|10930.1|10932|10931.1|10929.8|10928.9|57
1693441200000|2023-08-31 00:20:00|10930.9|10930|10931.5|10930.6|10932.5|10931.6|10930.4|10929.5|52
1693441500000|2023-08-31 00:25:00|10931.7|10930.8|10931.2|10930.3|10931.7|10930.8|10930.2|10929.3|53
1693441800000|2023-08-31 00:30:00|10931.1|10930.2|10932|10931.1|10932.6|10931.7|10930.5|10929.6|58
1693442100000|2023-08-31 00:35:00|10932.1|10931.2|10930.7|10929.8|10932.1|10931.3|10930.3|10929.4|67
1693442400000|2023-08-31 00:40:00|10931|10930.1|10930.6|10930|10931.5|10930.7|10930.2|10929.6|24
1693442700000|2023-08-31 00:45:00|10930.5|10929.9|10930.6|10929.7|10930.7|10930|10929.5|10928.6|64
1693443000000|2023-08-31 00:50:00|10930.5|10929.6|10934.3|10933.4|10934.4|10933.5|10929.5|10928.6|168
1693443300000|2023-08-31 00:55:00|10934.1|10933|10933.7|10932.8|10934.4|10933.5|10932.8|10931.9|150
1693443600000|2023-08-31 01:00:00|10933.4|10932.5|10934.7|10934.1|10935.7|10935.1|10932.9|10932|113
1693443900000|2023-08-31 01:05:00|10934.9|10934|10934.6|10933.7|10935.1|10934.2|10933.9|10933|50
1693444200000|2023-08-31 01:10:00|10934.5|10933.6|10935.2|10934.3|10935.5|10934.6|10934.5|10933.6|71
1693444500000|2023-08-31 01:15:00|10935.1|10934.2|10937|10936.4|10937.9|10937|10934.6|10933.7|90
1693444800000|2023-08-31 01:20:00|10936.9|10936.3|10935.5|10934.6|10937|10936.3|10935.5|10934.6|77
1693445100000|2023-08-31 01:25:00|10935.3|10934.4|10935|10934.1|10935.5|10934.6|10934.5|10933.6|56
1693445400000|2023-08-31 01:30:00|10935.4|10934.5|10939.3|10938.7|10940.1|10939.2|10935.4|10934.5|274
1693445700000|2023-08-31 01:35:00|10939.2|10938.6|10937|10936.4|10939.9|10939|10937|10936.4|152
1693446000000|2023-08-31 01:40:00|10936.9|10936.3|10937.6|10936.7|10938.1|10937.2|10935.9|10935.3|126
1693446300000|2023-08-31 01:45:00|10937.7|10936.8|10935.9|10935|10938.9|10938|10935.9|10935|105
1693446600000|2023-08-31 01:50:00|10936|10935.1|10932.4|10931.5|10936|10935.2|10931.2|10930.3|160
1693446900000|2023-08-31 01:55:00|10932.3|10931.4|10929.2|10928.6|10932.5|10931.6|10928.2|10927.5|196
1693447200000|2023-08-31 02:00:00|10930.1|10929.2|10927.3|10926.4|10930.2|10929.3|10926.6|10925.7|120
1693447500000|2023-08-31 02:05:00|10927.2|10926.3|10924.3|10923.4|10927.2|10926.3|10924.1|10923.2|93
1693447800000|2023-08-31 02:10:00|10924.5|10923.6|10925.1|10924.2|10925.9|10925.3|10924.5|10923.6|103
1693448100000|2023-08-31 02:15:00|10925.2|10924.3|10927.3|10926.7|10928.2|10927.3|10925.2|10924.3|120
1693448400000|2023-08-31 02:20:00|10927.4|10926.8|10927.9|10927.3|10928.5|10927.9|10926.9|10926.1|54
1693448700000|2023-08-31 02:25:00|10928|10927.4|10926|10925.1|10928|10927.4|10925.7|10925|66
1693449000000|2023-08-31 02:30:00|10925.9|10925|10925.5|10924.6|10926|10925.2|10924.9|10924|69
1693449300000|2023-08-31 02:35:00|10925.4|10924.5|10924|10923.4|10925.6|10924.7|10922.7|10921.8|117
1693449600000|2023-08-31 02:40:00|10923.9|10923.3|10924.3|10923.4|10925.7|10924.8|10923.1|10922.5|84
1693449900000|2023-08-31 02:45:00|10924|10923.1|10923.1|10922.2|10924.4|10923.6|10922.7|10921.8|125
1693450200000|2023-08-31 02:50:00|10923.2|10922.3|10922.6|10921.7|10924.1|10923.2|10922.2|10921.3|119
1693450500000|2023-08-31 02:55:00|10922.7|10921.8|10922.3|10921.4|10923.3|10922.4|10921.3|10920.4|90
1693450800000|2023-08-31 03:00:00|10922.2|10921.6|10922.9|10922|10923.2|10922.3|10921|10920.1|94
1693451100000|2023-08-31 03:05:00|10922.8|10921.9|10922.6|10921.7|10923|10922.1|10921.8|10920.9|65
1693451400000|2023-08-31 03:10:00|10922.5|10921.6|10921.7|10920.8|10922.9|10922.1|10921|10920.1|52
1693451700000|2023-08-31 03:15:00|10922.2|10921.3|10922.8|10922.2|10923.1|10922.5|10921.7|10920.8|50
1693452000000|2023-08-31 03:20:00|10922.7|10922.1|10921.9|10921|10922.9|10922.2|10920.9|10920.3|64
1693452300000|2023-08-31 03:25:00|10922|10921.1|10922.7|10922.1|10923.2|10922.6|10921.9|10921|63
1693452600000|2023-08-31 03:30:00|10922.8|10922.2|10921.7|10921.1|10923.3|10922.4|10921.7|10921.1|49
1693452900000|2023-08-31 03:35:00|10921.8|10921.2|10922.4|10921.5|10922.5|10921.7|10921.2|10920.6|52
1693453200000|2023-08-31 03:40:00|10922.1|10921.2|10920.8|10920.2|10922.1|10921.2|10920.5|10919.9|37
1693453500000|2023-08-31 03:45:00|10920.7|10920.1|10921.7|10920.8|10922.3|10921.4|10920.5|10919.9|67
1693453800000|2023-08-31 03:50:00|10921.8|10920.9|10921.5|10920.6|10922.4|10921.7|10921.5|10920.6|41
1693454100000|2023-08-31 03:55:00|10921.4|10920.5|10920.8|10920.2|10921.7|10920.8|10920.7|10920.1|74
1693454400000|2023-08-31 04:00:00|10921.1|10920.5|10921.7|10921.1|10921.9|10921.2|10920.6|10920|44
1693454700000|2023-08-31 04:05:00|10921.6|10921|10922.3|10921.4|10922.4|10921.8|10921.2|10920.3|28
1693455000000|2023-08-31 04:10:00|10922.1|10921.5|10922.7|10922.1|10922.8|10922.2|10921.5|10920.9|49
1693455300000|2023-08-31 04:15:00|10922.8|10921.9|10922|10921.4|10923.3|10922.7|10922|10921.4|41
1693455600000|2023-08-31 04:20:00|10921.8|10921.2|10920.6|10919.7|10922|10921.4|10920.1|10919.5|45
1693455900000|2023-08-31 04:25:00|10920.7|10919.8|10920.8|10919.9|10920.9|10920|10920.1|10919.2|35
1693456200000|2023-08-31 04:30:00|10920.9|10920|10921|10920.1|10921.8|10920.9|10920.5|10919.9|37
1693456500000|2023-08-31 04:35:00|10920.9|10920|10920.6|10919.7|10920.9|10920.1|10920.1|10919.2|33
1693456800000|2023-08-31 04:40:00|10920.5|10919.6|10919.7|10918.8|10920.9|10920|10919.6|10918.8|59
1693457100000|2023-08-31 04:45:00|10919.8|10918.9|10920.3|10919.7|10920.8|10920|10919.7|10918.8|46
1693457400000|2023-08-31 04:50:00|10920.4|10919.8|10919.8|10919.2|10920.4|10919.8|10918.8|10917.9|48
1693457700000|2023-08-31 04:55:00|10919.9|10919.3|10919.2|10918.3|10920.7|10920|10919.1|10918.2|85
1693458000000|2023-08-31 05:00:00|10919.1|10918.2|10918.4|10917.5|10919.9|10919|10918.2|10917.3|125
1693458300000|2023-08-31 05:05:00|10918.3|10917.4|10917.3|10916.7|10918.4|10917.8|10917.2|10916.6|81
1693458600000|2023-08-31 05:10:00|10917.4|10916.8|10918.4|10917.5|10918.4|10917.7|10917.3|10916.7|77
1693458900000|2023-08-31 05:15:00|10918.5|10917.6|10918.5|10917.6|10918.5|10917.8|10917.5|10916.6|41
1693459200000|2023-08-31 05:20:00|10918.6|10917.7|10918.4|10917.8|10919|10918.4|10917.3|10916.6|61
1693459500000|2023-08-31 05:25:00|10918.8|10918.2|10917.6|10917|10919.1|10918.5|10917.6|10916.8|67
1693459800000|2023-08-31 05:30:00|10918.2|10917.3|10919.4|10918.5|10919.6|10918.7|10917.7|10916.8|76
1693460100000|2023-08-31 05:35:00|10919.3|10918.4|10919|10918.1|10920.5|10919.9|10919|10918.1|53
1693460400000|2023-08-31 05:40:00|10918.9|10918|10917.9|10917|10919.6|10919|10917.8|10916.9|69
1693460700000|2023-08-31 05:45:00|10917.8|10916.9|10919.5|10918.6|10919.6|10919|10917.6|10916.7|61
1693461000000|2023-08-31 05:50:00|10919.4|10918.5|10919.3|10918.7|10920|10919.4|10918|10917.4|59
1693461300000|2023-08-31 05:55:00|10919.2|10918.6|10918.3|10917.4|10919.2|10918.6|10917.4|10916.6|93
1693461600000|2023-08-31 06:00:00|10918.4|10917.5|10914.2|10913.3|10919.5|10918.6|10914.2|10913.3|244
1693461900000|2023-08-31 06:05:00|10914.1|10913.2|10914.2|10913.3|10916.4|10915.5|10913.9|10913|155
1693462200000|2023-08-31 06:10:00|10914.8|10913.9|10915.7|10915.1|10917.6|10916.7|10914.5|10913.7|128
1693462500000|2023-08-31 06:15:00|10915.8|10915.2|10914.7|10914.1|10916.6|10915.7|10914.5|10913.9|142
1693462800000|2023-08-31 06:20:00|10914.8|10914.2|10911.7|10910.8|10914.9|10914.3|10911.5|10910.6|132
1693463100000|2023-08-31 06:25:00|10911.6|10911|10913.9|10913.3|10914.2|10913.6|10911.6|10910.9|98
1693463400000|2023-08-31 06:30:00|10913.8|10913.2|10913.7|10913.1|10914.2|10913.6|10912.3|10911.7|125
1693463700000|2023-08-31 06:35:00|10913.6|10913|10915.2|10914.6|10915.3|10914.7|10911.8|10911.2|186
1693464000000|2023-08-31 06:40:00|10915|10914.4|10916.8|10915.9|10917.5|10916.6|10913|10912.1|195
1693464300000|2023-08-31 06:45:00|10917.9|10916.2|10916.4|10915.5|10925.1|10924.2|10915.7|10914.8|420
1693464600000|2023-08-31 06:50:00|10916.3|10915.4|10909.6|10908.7|10916.4|10915.6|10908.8|10907.9|251
1693464900000|2023-08-31 06:55:00|10909.5|10908.6|10907.6|10906.7|10910.5|10909.6|10907.2|10906.3|278
1693465200000|2023-08-31 07:00:00|10907.7|10906.8|10903.5|10902.6|10909.3|10908.4|10903.2|10902.3|512
1693465500000|2023-08-31 07:05:00|10903.4|10902.5|10897.4|10896.5|10904.8|10903.9|10897.1|10896.2|448
1693465800000|2023-08-31 07:10:00|10897.7|10896.8|10894.5|10893.6|10898.3|10897.5|10892.2|10891.6|363
1693466100000|2023-08-31 07:15:00|10894.6|10893.7|10892.7|10891.8|10895|10894.1|10890.6|10889.7|370
1693466400000|2023-08-31 07:20:00|10892.4|10891.5|10894.7|10893.8|10895.3|10894.4|10890.9|10890|294
1693466700000|2023-08-31 07:25:00|10894.6|10893.7|10897.7|10896.8|10898.8|10897.9|10894.6|10893.7|281
1693467000000|2023-08-31 07:30:00|10897.8|10896.9|10901.8|10901.2|10902.4|10901.5|10897.3|10896.4|213
1693467300000|2023-08-31 07:35:00|10901.7|10901.1|10903.5|10902.9|10905.5|10904.9|10901.3|10900.7|255
1693467600000|2023-08-31 07:40:00|10903.1|10902.5|10900.1|10899.5|10903.8|10903.2|10900|10899.4|239
1693467900000|2023-08-31 07:45:00|10900|10899.4|10900.2|10899.3|10900.8|10900.2|10896.7|10896.1|262
1693468200000|2023-08-31 07:50:00|10900|10899.4|10894.4|10893.1|10900.4|10899.7|10892.5|10891.6|203
1693468500000|2023-08-31 07:55:00|10894.3|10892.9|10893.3|10892.1|10896.1|10895.5|10892.5|10891.6|207
1693468800000|2023-08-31 08:00:00|10893.2|10892.3|10892.4|10891.5|10893.5|10892.9|10889.8|10889.2|250
1693469100000|2023-08-31 08:05:00|10892.3|10891.4|10886.2|10885.3|10892.9|10892.3|10885.6|10884.7|290
1693469400000|2023-08-31 08:10:00|10886.3|10885.4|10889.6|10889|10889.6|10889|10885.6|10884.9|268
1693469700000|2023-08-31 08:15:00|10889.2|10888.6|10889.5|10888.9|10890.4|10889.5|10887.2|10886.6|211
1693470000000|2023-08-31 08:20:00|10889.3|10888.7|10888.1|10887.5|10890.6|10890|10887.7|10886.8|197
1693470300000|2023-08-31 08:25:00|10888|10887.4|10887|10886.1|10889.7|10888.9|10886.1|10885.5|200
1693470600000|2023-08-31 08:30:00|10887.3|10886.4|10885.9|10885.3|10887.5|10886.6|10885.2|10884.6|204
1693470900000|2023-08-31 08:35:00|10886|10885.4|10888.8|10887.9|10888.8|10888|10885.6|10885|213
1693471200000|2023-08-31 08:40:00|10888.5|10887.8|10887.4|10886.8|10889.9|10889|10886.6|10886|173
1693471500000|2023-08-31 08:45:00|10887.3|10886.5|10884.7|10884.1|10887.3|10886.5|10884.7|10883.9|177
1693471800000|2023-08-31 08:50:00|10884.8|10884.2|10881.8|10880.9|10885.4|10884.8|10880.3|10879.4|309
1693472100000|2023-08-31 08:55:00|10881.9|10881|10879.6|10877|10883.4|10882.5|10877.5|10876.9|336
1693472400000|2023-08-31 09:00:00|10879.4|10877.1|10865.7|10865.1|10881.8|10880.4|10865.1|10864.4|532
1693472700000|2023-08-31 09:05:00|10865.9|10865|10871.5|10870.6|10873.5|10872.6|10865.3|10864.4|288
1693473000000|2023-08-31 09:10:00|10871.8|10870.9|10871.4|10870.8|10874.6|10873.7|10869.9|10869|292
1693473300000|2023-08-31 09:15:00|10871.3|10870.7|10872.2|10871.3|10874.6|10873.8|10870.1|10869.4|350
1693473600000|2023-08-31 09:20:00|10872|10871.1|10874.4|10873.5|10874.4|10873.5|10870.6|10870|266
1693473900000|2023-08-31 09:25:00|10874.1|10873.2|10873.8|10873.2|10875.3|10874.7|10870.7|10870.1|277
1693474200000|2023-08-31 09:30:00|10873.6|10873|10873|10872.1|10875.6|10874.8|10871|10870.3|299
1693474500000|2023-08-31 09:35:00|10872.8|10871.9|10870.7|10870.1|10873.5|10872.7|10870.6|10870|221
1693474800000|2023-08-31 09:40:00|10870.8|10870.2|10873.8|10873.2|10874.4|10873.7|10870.8|10870.2|168
1693475100000|2023-08-31 09:45:00|10873.9|10873.3|10873.7|10873.1|10877.3|10876.7|10873.6|10873|271
1693475400000|2023-08-31 09:50:00|10873.6|10873|10874.8|10874.2|10875.1|10874.5|10872|10871.3|215
1693475700000|2023-08-31 09:55:00|10874.9|10874.3|10874.8|10873.9|10876.1|10875.5|10873.3|10872.7|227
1693476000000|2023-08-31 10:00:00|10874.6|10874|10873.6|10873|10875.5|10874.9|10873.1|10872.5|170
1693476300000|2023-08-31 10:05:00|10873.7|10873.1|10871.2|10870.6|10873.7|10873.1|10870.2|10869.6|208
1693476600000|2023-08-31 10:10:00|10871.1|10870.5|10865.6|10865|10871.1|10870.5|10865.3|10864.4|185
1693476900000|2023-08-31 10:15:00|10865.7|10865.1|10864.5|10863.9|10866|10865.4|10863.2|10862.5|168
1693477200000|2023-08-31 10:20:00|10864.4|10863.8|10865.5|10864.9|10866|10865.4|10863.7|10863.1|129
1693477500000|2023-08-31 10:25:00|10865.6|10865|10870.4|10869.8|10871.9|10871.3|10865.5|10864.9|192
1693477800000|2023-08-31 10:30:00|10870.5|10869.9|10872.2|10871.6|10872.8|10872.2|10868.6|10868|154
1693478100000|2023-08-31 10:35:00|10872.1|10871.5|10876.8|10876.2|10877|10876.4|10872.1|10871.5|192
1693478400000|2023-08-31 10:40:00|10876.5|10875.9|10875.2|10874.6|10876.7|10876.1|10872.2|10871.6|162
1693478700000|2023-08-31 10:45:00|10875.1|10874.5|10874.9|10874.3|10876.9|10876.2|10874.6|10874|165
1693479000000|2023-08-31 10:50:00|10874.8|10874.2|10874.1|10873.5|10875.3|10874.7|10873|10872.4|161
1693479300000|2023-08-31 10:55:00|10874.2|10873.6|10873.6|10873|10875.9|10875.3|10873.3|10872.7|169
1693479600000|2023-08-31 11:00:00|10873.5|10872.9|10871.3|10870.7|10873.5|10872.9|10869.6|10869|207
1693479900000|2023-08-31 11:05:00|10871.2|10870.6|10871.2|10870.6|10872.4|10871.8|10868.1|10867.5|196
1693480200000|2023-08-31 11:10:00|10871.1|10870.5|10871.2|10870.3|10873.6|10873|10869.7|10869.1|156
1693480500000|2023-08-31 11:15:00|10871.5|10870.9|10873.5|10872.9|10873.5|10872.9|10871|10870.4|153
1693480800000|2023-08-31 11:20:00|10873.6|10873|10866.5|10865.6|10873.6|10873|10866.3|10865.4|120
1693481100000|2023-08-31 11:25:00|10866.4|10865.5|10867.7|10866.8|10869.4|10868.8|10866.1|10865.5|99
1693481400000|2023-08-31 11:30:00|10867.6|10866.7|10862.6|10862|10867.9|10867|10862.2|10861.3|245
1693481700000|2023-08-31 11:35:00|10862.7|10862.1|10861|10860.4|10862.9|10862.1|10858|10857.1|269
1693482000000|2023-08-31 11:40:00|10861.1|10860.5|10864.7|10864.1|10865.9|10865.3|10860.9|10860|194
1693482300000|2023-08-31 11:45:00|10864.8|10864.2|10866.6|10866|10868.1|10867.5|10864.7|10864.1|173
1693482600000|2023-08-31 11:50:00|10866.7|10866.1|10865.2|10864.6|10866.8|10866.2|10865.2|10864.3|110
1693482900000|2023-08-31 11:55:00|10865|10864.4|10868.6|10868|10868.6|10868|10862.8|10861.9|250
1693483200000|2023-08-31 12:00:00|10868.7|10868.1|10868.4|10867.5|10870|10869.4|10867.3|10866.5|243
1693483500000|2023-08-31 12:05:00|10868.7|10867.8|10868.3|10867.7|10869.8|10869.2|10865.7|10864.8|229
1693483800000|2023-08-31 12:10:00|10868.4|10867.4|10879.8|10878.9|10881|10880.1|10868.1|10867.2|445
1693484100000|2023-08-31 12:15:00|10879.9|10879|10880.2|10879.6|10880.6|10879.8|10877.6|10877|281
1693484400000|2023-08-31 12:20:00|10880.1|10879.5|10875.8|10875.2|10880.2|10879.6|10875.3|10874.7|360
1693484700000|2023-08-31 12:25:00|10875.9|10875.3|10878.3|10874.9|10879|10877.1|10873.1|10872.5|416
1693485000000|2023-08-31 12:30:00|10878.1|10875|10879.9|10879|10885.7|10884.8|10870|10866.2|1186
1693485300000|2023-08-31 12:35:00|10879.8|10878.9|10869.5|10868.9|10880.6|10880|10868.6|10867.7|791
1693485600000|2023-08-31 12:40:00|10869.4|10868.5|10869|10868.4|10873.7|10872.8|10866.3|10865.6|559
1693485900000|2023-08-31 12:45:00|10869.1|10868.5|10868.7|10868.1|10870.9|10870.2|10866.4|10865.8|548
1693486200000|2023-08-31 12:50:00|10868.5|10867.9|10873.1|10872.5|10873.3|10872.7|10868.2|10867.6|414
1693486500000|2023-08-31 12:55:00|10873.7|10873.1|10874.7|10874.1|10876|10875.4|10869.3|10868.7|405
1693486800000|2023-08-31 13:00:00|10874.8|10874.2|10863.6|10863|10875|10874.4|10863.5|10862.9|412
1693487100000|2023-08-31 13:05:00|10863.7|10863.1|10856.8|10856.2|10864.1|10863.4|10856.4|10855.5|423
1693487400000|2023-08-31 13:10:00|10856.7|10856.1|10860.4|10859.8|10862|10861.4|10855|10854.4|406
1693487700000|2023-08-31 13:15:00|10860.2|10859.6|10861.6|10860.7|10863.8|10862.9|10858.3|10857.4|371
1693488000000|2023-08-31 13:20:00|10861.5|10860.9|10860.6|10860|10862.2|10861.4|10857.7|10857.1|331
1693488300000|2023-08-31 13:25:00|10860.5|10859.9|10861.2|10860.6|10862|10861.4|10856.4|10855.8|278
1693488600000|2023-08-31 13:30:00|10861.5|10860.9|10862.9|10862|10866.3|10865.6|10861.3|10860.4|522
1693488900000|2023-08-31 13:35:00|10862.8|10861.9|10856.9|10856|10863.4|10862.5|10856.2|10855.3|556
1693489200000|2023-08-31 13:40:00|10857|10856.1|10853.3|10852.4|10858.8|10857.9|10847|10846.1|651
1693489500000|2023-08-31 13:45:00|10853.4|10852.5|10842.9|10842|10857.7|10856.8|10840.6|10840|793
1693489800000|2023-08-31 13:50:00|10842.8|10842.2|10845.5|10844.9|10847.5|10846.9|10840.8|10840.2|635
1693490100000|2023-08-31 13:55:00|10845.9|10845.3|10849.8|10848.9|10852.1|10851.5|10845|10844.4|543
1693490400000|2023-08-31 14:00:00|10849.9|10849|10855.7|10855.1|10855.8|10855.2|10846.9|10846|589
1693490700000|2023-08-31 14:05:00|10855.8|10855.2|10851.2|10850.6|10857.1|10856.2|10849.7|10849.1|472
1693491000000|2023-08-31 14:10:00|10851.6|10851|10848.8|10847.9|10852.3|10851.7|10844.9|10844.3|450
1693491300000|2023-08-31 14:15:00|10848.9|10848|10848.8|10848.2|10849.7|10849.1|10846.2|10845.6|324
1693491600000|2023-08-31 14:20:00|10848.9|10848.3|10853.3|10852.7|10855.7|10855.1|10848.8|10848.2|318
1693491900000|2023-08-31 14:25:00|10853.2|10852.6|10853.7|10853.1|10854.3|10853.7|10850.4|10849.5|313
1693492200000|2023-08-31 14:30:00|10853.6|10853|10849.7|10849.1|10853.7|10853.1|10845.5|10844.9|359
1693492500000|2023-08-31 14:35:00|10849.6|10849|10847.5|10846.9|10854.4|10853.8|10847.2|10846.6|473
1693492800000|2023-08-31 14:40:00|10847.6|10847|10842.2|10841.6|10848.2|10847.6|10841.4|10840.8|400
1693493100000|2023-08-31 14:45:00|10842.3|10841.7|10845|10844.1|10849.7|10849.1|10842.3|10841.7|663
1693493400000|2023-08-31 14:50:00|10845.1|10844.2|10844.7|10844.1|10846.7|10846.1|10840.7|10839.8|727
1693493700000|2023-08-31 14:55:00|10844.8|10844.2|10855.1|10854.5|10855.6|10855|10844.7|10844.1|758
1693494000000|2023-08-31 15:00:00|10855.2|10854.6|10847.8|10847.2|10859.4|10858.8|10847.7|10846.8|756
1693494300000|2023-08-31 15:05:00|10847.7|10847.1|10850.2|10849.6|10850.2|10849.6|10843.6|10843|442
1693494600000|2023-08-31 15:10:00|10850.1|10849.5|10845.2|10844.3|10850.6|10850|10845.2|10844.3|344
1693494900000|2023-08-31 15:15:00|10844.9|10844|10846.4|10845.8|10848.8|10847.9|10843.6|10842.7|362
1693495200000|2023-08-31 15:20:00|10846.3|10845.7|10846.5|10845.9|10848.6|10848|10844.4|10843.8|236
1693495500000|2023-08-31 15:25:00|10846.6|10846|10848.6|10848|10849.5|10848.9|10845.6|10845|250
1693495800000|2023-08-31 15:30:00|10848.5|10847.9|10843.6|10843|10848.9|10848.3|10842.6|10842|232
1693496100000|2023-08-31 15:35:00|10843.5|10842.9|10845.1|10844.5|10845.8|10845.1|10843.1|10842.5|234
1693496400000|2023-08-31 15:40:00|10845|10844.4|10838.6|10837.7|10845.3|10844.7|10837.9|10837.3|248
1693496700000|2023-08-31 15:45:00|10838.4|10837.8|10840.7|10840.1|10840.7|10840.1|10837.3|10836.4|222
1693497000000|2023-08-31 15:50:00|10840.8|10839.9|10841|10840.4|10841.9|10841.3|10837.5|10836.7|197
1693497300000|2023-08-31 15:55:00|10840.9|10840.3|10839.3|10838.4|10841|10840.4|10837.2|10836.3|225
1693497600000|2023-08-31 16:00:00|10839.2|10838.3|10839.4|10838.5|10841.4|10840.5|10838.3|10837.4|216
1693497900000|2023-08-31 16:05:00|10839.3|10838.4|10843.4|10842.8|10844.1|10843.5|10839.1|10838.2|246
1693498200000|2023-08-31 16:10:00|10843.5|10842.9|10842.2|10841.3|10844.5|10843.9|10842.1|10841.2|151
1693498500000|2023-08-31 16:15:00|10841.8|10840.9|10840.3|10839.4|10842.7|10841.8|10840.2|10839.3|148
1693498800000|2023-08-31 16:20:00|10840|10839.1|10837|10836.4|10840.3|10839.4|10836.2|10835.6|175
1693499100000|2023-08-31 16:25:00|10836.7|10836.1|10837|10836.4|10837.4|10836.8|10835.5|10834.9|143
1693499400000|2023-08-31 16:30:00|10836.9|10836.3|10836.1|10835.5|10838.1|10837.5|10835.9|10835.3|101
1693499700000|2023-08-31 16:35:00|10836.2|10835.6|10839.3|10838.7|10840.5|10839.9|10836.2|10835.6|145
1693500000000|2023-08-31 16:40:00|10839.2|10838.6|10839.8|10839.2|10840.2|10839.6|10838.2|10837.6|138
1693500300000|2023-08-31 16:45:00|10839.7|10839.1|10839.5|10838.6|10840.2|10839.3|10837.4|10836.5|155
1693500600000|2023-08-31 16:50:00|10839.8|10838.9|10842.7|10842.1|10843|10842.2|10839.5|10838.6|107
1693500900000|2023-08-31 16:55:00|10842.4|10841.8|10839|10838.4|10842.8|10842.2|10838.9|10838.3|197
1693501200000|2023-08-31 17:00:00|10839.4|10838.8|10841.7|10840.8|10841.8|10841|10837|10836.4|204
1693501500000|2023-08-31 17:05:00|10841.6|10841|10843.1|10842.5|10843.4|10842.8|10839.9|10839.3|149
1693501800000|2023-08-31 17:10:00|10843.2|10842.6|10844.4|10843.8|10845.3|10844.7|10843.1|10842.5|149
1693502100000|2023-08-31 17:15:00|10844.5|10843.9|10843.2|10842.3|10845|10844.4|10842.2|10841.3|128
1693502400000|2023-08-31 17:20:00|10843.3|10842.4|10847.7|10846.8|10847.8|10846.9|10842.9|10842|117
1693502700000|2023-08-31 17:25:00|10847.8|10846.9|10844.3|10843.4|10848.5|10847.6|10843|10842.1|145
1693503000000|2023-08-31 17:30:00|10844.2|10843.3|10844.3|10843.4|10845.2|10844.3|10842.9|10842|113
1693503300000|2023-08-31 17:35:00|10844.5|10843.6|10850.9|10850|10852.7|10851.7|10844.2|10843.3|181
1693503600000|2023-08-31 17:40:00|10851.1|10850.2|10849.7|10849.1|10851.1|10850.2|10847.2|10846.3|188
1693503900000|2023-08-31 17:45:00|10849.8|10849.2|10850.1|10849.5|10850.2|10849.5|10847.4|10846.6|96
1693504200000|2023-08-31 17:50:00|10850.2|10849.2|10848.8|10848.2|10851.5|10850.6|10847.7|10847.1|84
1693504500000|2023-08-31 17:55:00|10848.9|10848.3|10849.2|10848.6|10849.3|10848.7|10847.8|10847.2|98
1693504800000|2023-08-31 18:00:00|10849.3|10848.7|10850|10849.1|10850.5|10849.8|10848.9|10848.3|66
1693505100000|2023-08-31 18:05:00|10849.9|10849|10851.4|10850.5|10852.7|10852.1|10849.9|10849|46
1693505400000|2023-08-31 18:10:00|10851.3|10850.4|10851.2|10850.6|10852.5|10851.7|10850.8|10850.2|70
1693505700000|2023-08-31 18:15:00|10851.3|10850.7|10851.3|10850.7|10852.6|10852|10851.2|10850.5|68
1693506000000|2023-08-31 18:20:00|10851.4|10850.8|10853.7|10853.1|10854|10853.4|10850.9|10850.3|78
1693506300000|2023-08-31 18:25:00|10853.8|10853.2|10853.9|10853|10854.6|10854|10852.5|10851.6|106
1693506600000|2023-08-31 18:30:00|10853.8|10853.2|10851.8|10851.2|10854.2|10853.6|10851.6|10851|98
1693506900000|2023-08-31 18:35:00|10851.7|10851.1|10850.7|10849.8|10851.7|10851.1|10848.7|10848.1|165
1693507200000|2023-08-31 18:40:00|10850.6|10849.7|10847.3|10846.7|10850.9|10850|10847.1|10846.5|95
1693507500000|2023-08-31 18:45:00|10847.2|10846.6|10848.8|10847.9|10849.6|10848.7|10847|10846.4|88
1693507800000|2023-08-31 18:50:00|10848.9|10848|10847.1|10846.2|10849.1|10848.2|10847|10846.2|68
1693508100000|2023-08-31 18:55:00|10846.9|10846|10846.2|10845.6|10846.9|10846|10844.1|10843.5|175
1693508400000|2023-08-31 19:00:00|10845.9|10845.3|10847.9|10847|10848.2|10847.3|10845.8|10845.2|121
1693508700000|2023-08-31 19:05:00|10847.8|10846.9|10849.4|10848.5|10850|10849.1|10846.9|10846.3|135
1693509000000|2023-08-31 19:10:00|10849.3|10848.4|10849.2|10848.6|10850.6|10849.8|10848.9|10848.1|104
1693509300000|2023-08-31 19:15:00|10849.1|10848.2|10848.1|10847.2|10849.1|10848.3|10847.8|10847|114
1693509600000|2023-08-31 19:20:00|10848|10847.1|10849.5|10848.6|10849.9|10849|10847.9|10847|100
1693509900000|2023-08-31 19:25:00|10849.4|10848.5|10848.8|10847.9|10849.4|10848.5|10848.1|10847.2|88
1693510200000|2023-08-31 19:30:00|10848.9|10848|10849.1|10848.2|10850.2|10849.3|10848.9|10848|85
1693510500000|2023-08-31 19:35:00|10848.9|10848|10849.8|10848.9|10849.9|10849|10848.5|10847.6|79
1693510800000|2023-08-31 19:40:00|10849.7|10848.8|10850.3|10849.4|10851|10850.1|10848.8|10847.9|93
1693511100000|2023-08-31 19:45:00|10850.5|10849.6|10849.4|10848.8|10850.7|10849.8|10848.9|10848.3|129
1693511400000|2023-08-31 19:50:00|10849.3|10848.7|10850.2|10849.6|10850.5|10849.9|10848.7|10848.1|112
1693511700000|2023-08-31 19:55:00|10849.8|10849.2|10844.2|10843.3|10850.1|10849.5|10842.9|10842|315
1693512000000|2023-08-31 20:00:00|10844.3|10843.4|10844.8|10844.2|10847.6|10846.7|10843.3|10842.4|307
1693512300000|2023-08-31 20:05:00|10845|10844.4|10845.7|10844.8|10845.9|10845|10844.7|10844|42
1693512600000|2023-08-31 20:10:00|10845.5|10844.6|10844.9|10844|10845.5|10844.6|10844.6|10843.7|57
1693512900000|2023-08-31 20:15:00|10844.8|10844.2|10844|10843.1|10844.8|10844.2|10843.6|10842.9|57
1693513200000|2023-08-31 20:20:00|10843.9|10843|10842.3|10841.7|10844|10843.4|10842.3|10841.7|33
1693513500000|2023-08-31 20:25:00|10842.2|10841.6|10842.7|10842.1|10843.2|10842.6|10841.9|10841.3|28
1693513800000|2023-08-31 20:30:00|10842.8|10842.2|10843.5|10842.6|10843.7|10842.8|10842.2|10841.3|47
1693514100000|2023-08-31 20:35:00|10843.6|10842.7|10843.7|10842.8|10843.8|10842.9|10843.3|10842.4|66
1693514400000|2023-08-31 20:40:00|10843.8|10842.9|10843.3|10842.4|10845.3|10844.4|10843.1|10842.2|61
1693514700000|2023-08-31 20:45:00|10843.2|10842.3|10842.1|10841.2|10843.3|10842.4|10841.7|10840.8|65
1693515000000|2023-08-31 20:50:00|10842.2|10841.3|10842.8|10841.9|10843|10842.1|10842.2|10841.3|31
1693515300000|2023-08-31 20:55:00|10843.1|10841.6|10844.8|10841.2|10845.2|10842.5|10843.1|10841.2|122
1693515600000|2023-08-31 21:00:00|10845.8|10839.2|10844.4|10837.8|10845.8|10839.2|10844.4|10837.8|4
1693515900000|2023-08-31 21:05:00|10844.2|10837.6|10845.3|10838.7|10845.5|10838.9|10844.2|10837.6|31
1693516200000|2023-08-31 21:10:00|10845.6|10839|10845.5|10838.9|10845.9|10839.3|10845.1|10838.5|24
1693516500000|2023-08-31 21:15:00|10845.3|10838.7|10844.6|10838|10845.6|10839|10844.6|10838|20
1693516800000|2023-08-31 21:20:00|10845.2|10838.6|10846.7|10840.1|10847|10840.4|10844.6|10838|15
1693517100000|2023-08-31 21:25:00|10846.8|10840.2|10847.3|10840.7|10848.5|10841.9|10845.7|10839.1|28
1693517400000|2023-08-31 21:30:00|10847.4|10840.8|10846.4|10839.8|10848.5|10841.9|10846.2|10839.6|33
1693517700000|2023-08-31 21:35:00|10846.3|10839.7|10846.7|10840.1|10846.7|10840.1|10846|10839.4|11
1693518000000|2023-08-31 21:40:00|10846.6|10840|10845.4|10838.8|10846.8|10840.2|10845.4|10838.8|21
1693518300000|2023-08-31 21:45:00|10845.3|10838.9|10845.4|10839.1|10845.5|10839.2|10845.2|10838.9|22
1693518600000|2023-08-31 21:50:00|10845.3|10839.2|10845.4|10839.3|10845.7|10839.6|10845.1|10839.2|34
1693518900000|2023-08-31 21:55:00|10845.3|10839.4|10844.9|10840.1|10845.5|10840.3|10844.3|10839.4|27
1693519200000|2023-08-31 22:00:00|10844.8|10840|10843.5|10842|10845.1|10842.2|10843.5|10839.9|48
1693519500000|2023-08-31 22:05:00|10843.2|10842.3|10843.4|10842.3|10844.2|10843.1|10843.2|10841.9|66
1693519800000|2023-08-31 22:10:00|10843.5|10842.5|10844.2|10843.3|10844.4|10843.4|10843.3|10842.3|71
1693520100000|2023-08-31 22:15:00|10844.3|10843.4|10844.2|10843.1|10845.1|10844.1|10844|10842.7|91
1693520400000|2023-08-31 22:20:00|10844.1|10843.2|10844.2|10843.3|10844.5|10843.4|10844|10842.7|169
1693520700000|2023-08-31 22:25:00|10843.9|10843|10843.9|10843|10844.6|10843.5|10843.7|10842.8|49
1693521000000|2023-08-31 22:30:00|10844|10843.1|10843.5|10842.4|10844.4|10843.5|10843.5|10842.4|33
1693521300000|2023-08-31 22:35:00|10843.3|10842.3|10842.9|10842|10843.3|10842.3|10842.3|10841.4|31
1693521600000|2023-08-31 22:40:00|10842.8|10841.9|10842.9|10842|10843.1|10842.2|10842|10841.1|32
1693521900000|2023-08-31 22:45:00|10843.1|10842.2|10842.4|10841.5|10843.2|10842.3|10842.4|10841.5|22
1693522200000|2023-08-31 22:50:00|10842.5|10841.6|10841.9|10841|10842.5|10841.7|10841.9|10841|15
1693522500000|2023-08-31 22:55:00|10842|10841.1|10842.5|10841.6|10842.6|10841.7|10841.3|10840.6|44
1693522800000|2023-08-31 23:00:00|10842.4|10841.5|10843.3|10842.4|10843.3|10842.4|10842.3|10841.4|53
1693523100000|2023-08-31 23:05:00|10843.4|10842.5|10843.9|10843|10844.4|10843.5|10842.7|10841.8|37
1693523400000|2023-08-31 23:10:00|10843.4|10842.5|10844.3|10843.4|10844.3|10843.4|10843.3|10842.5|27
1693523700000|2023-08-31 23:15:00|10844.4|10843.5|10844.2|10843.6|10844.4|10843.6|10843.9|10843|26
1693524000000|2023-08-31 23:20:00|10844.3|10843.4|10843.4|10842.5|10844.3|10843.4|10842.9|10842|24
1693524300000|2023-08-31 23:25:00|10843.7|10842.8|10845.4|10844.5|10845.6|10844.7|10843.7|10842.8|36
1693524600000|2023-08-31 23:30:00|10845.5|10844.6|10844|10843.1|10845.6|10844.7|10843.8|10842.9|33
1693524900000|2023-08-31 23:35:00|10843.9|10843|10845|10844.1|10845.5|10844.6|10843.9|10843|30
1693525200000|2023-08-31 23:40:00|10844.9|10844|10845.2|10844.3|10845.4|10844.5|10844.6|10843.8|43
1693525500000|2023-08-31 23:45:00|10845.1|10844.2|10844.4|10843.5|10845.6|10844.7|10844.2|10843.5|44
1693525800000|2023-08-31 23:50:00|10844.5|10843.6|10845|10844.1|10845.6|10844.7|10844.4|10843.5|54
1693526100000|2023-08-31 23:55:00|10845.2|10844.3|10842.9|10842|10845.2|10844.3|10842.9|10842|63
1693526400000|2023-09-01 00:00:00|10843|10842.1|10843|10842.1|10845.5|10844.6|10842.9|10842|146
1693526700000|2023-09-01 00:05:00|10842.9|10842|10842.5|10841.6|10844.1|10843.2|10841.7|10840.8|121
1693527000000|2023-09-01 00:10:00|10842.4|10841.5|10841|10840.4|10842.8|10842.1|10840.8|10840.2|95
1693527300000|2023-09-01 00:15:00|10840.9|10840.3|10839.3|10838.4|10840.9|10840.3|10838.4|10837.5|120
1693527600000|2023-09-01 00:20:00|10839.1|10838.2|10840.6|10840|10841.1|10840.5|10838.7|10837.8|88
1693527900000|2023-09-01 00:25:00|10840.8|10840.2|10840.3|10839.4|10841.7|10840.8|10840.1|10839.2|111
1693528200000|2023-09-01 00:30:00|10840.5|10839.6|10839.5|10838.6|10840.5|10839.6|10838.8|10837.9|92
1693528500000|2023-09-01 00:35:00|10839.4|10838.5|10839.1|10838.2|10839.6|10838.7|10838.3|10837.4|85
1693528800000|2023-09-01 00:40:00|10838.9|10838|10838.8|10837.9|10839.2|10838.3|10837.7|10836.8|75
1693529100000|2023-09-01 00:45:00|10838.7|10837.8|10838.9|10838|10839.2|10838.3|10838.2|10837.3|43
1693529400000|2023-09-01 00:50:00|10838.8|10837.9|10837.8|10836.9|10839|10838.1|10837.8|10836.9|73
1693529700000|2023-09-01 00:55:00|10837.7|10836.8|10838.2|10837.3|10838.7|10837.8|10836.8|10835.9|74
1693530000000|2023-09-01 01:00:00|10838.3|10837.4|10845.9|10845|10847|10846.1|10838.3|10837.4|245
1693530300000|2023-09-01 01:05:00|10846|10845.1|10848|10847.1|10849.2|10848.3|10845.7|10844.8|209
1693530600000|2023-09-01 01:10:00|10847.9|10847|10850.4|10849.5|10850.5|10849.6|10847.7|10846.8|155
1693530900000|2023-09-01 01:15:00|10850.3|10849.4|10851.3|10850.4|10851.5|10850.6|10849.2|10848.3|177
1693531200000|2023-09-01 01:20:00|10851.2|10850.3|10852.4|10851.5|10854.5|10853.9|10850.8|10849.9|167
1693531500000|2023-09-01 01:25:00|10852.3|10851.4|10850.2|10849.6|10852.4|10851.5|10849.8|10848.9|140
1693531800000|2023-09-01 01:30:00|10850.3|10849.7|10846.8|10845.9|10850.7|10849.8|10846.6|10845.7|150
1693532100000|2023-09-01 01:35:00|10846.9|10846|10846.4|10845.8|10848.2|10847.3|10845.9|10845|119
1693532400000|2023-09-01 01:40:00|10846.5|10845.9|10846.3|10845.7|10847.9|10847|10845.7|10844.8|87
1693532700000|2023-09-01 01:45:00|10846.8|10846.2|10845.8|10844.9|10849.3|10848.4|10843.8|10843.2|241
1693533000000|2023-09-01 01:50:00|10845.9|10845|10845.3|10844.7|10846.4|10845.5|10844.2|10843.3|136
1693533300000|2023-09-01 01:55:00|10845.5|10844.9|10847|10846.1|10847.4|10846.5|10845.2|10844.6|96
1693533600000|2023-09-01 02:00:00|10846.9|10846|10847.7|10847.1|10848.2|10847.6|10845.4|10844.8|157
1693533900000|2023-09-01 02:05:00|10847.6|10847|10848.9|10848.3|10849.3|10848.7|10847.3|10846.7|103
1693534200000|2023-09-01 02:10:00|10848.8|10848.2|10850.5|10849.9|10851|10850.4|10848.7|10848.1|79
1693534500000|2023-09-01 02:15:00|10850.2|10849.6|10850.3|10849.7|10850.3|10849.7|10849.7|10849.1|64
1693534800000|2023-09-01 02:20:00|10850.4|10849.8|10850.3|10849.7|10851|10850.4|10849.7|10848.8|64
1693535100000|2023-09-01 02:25:00|10850.2|10849.6|10849.9|10849.3|10850.8|10850.2|10849.9|10849.2|40
1693535400000|2023-09-01 02:30:00|10850|10849.4|10851.6|10850.7|10851.9|10851.3|10849.9|10849.3|62
1693535700000|2023-09-01 02:35:00|10851.7|10851|10851.2|10850.6|10852.5|10851.8|10851.2|10850.6|66
1693536000000|2023-09-01 02:40:00|10851.3|10850.7|10845.7|10845.1|10851.3|10850.7|10845.5|10844.9|86
1693536300000|2023-09-01 02:45:00|10845.3|10844.7|10843.8|10842.9|10845.5|10844.9|10842.9|10842.1|104
1693536600000|2023-09-01 02:50:00|10843.6|10842.7|10843.8|10842.9|10844.6|10843.7|10842.5|10841.6|109
1693536900000|2023-09-01 02:55:00|10844.1|10843.2|10844.6|10843.7|10844.9|10844|10842.2|10841.3|188
1693537200000|2023-09-01 03:00:00|10844.5|10843.6|10844.9|10844|10845.5|10844.6|10844.1|10843.2|113
1693537500000|2023-09-01 03:05:00|10845|10844.1|10844.2|10843.6|10845|10844.1|10842.9|10842|82
1693537800000|2023-09-01 03:10:00|10844.3|10843.7|10841.6|10841|10844.5|10843.9|10841.6|10841|80
1693538100000|2023-09-01 03:15:00|10841.2|10840.6|10842.4|10841.5|10842.8|10841.9|10840.4|10839.6|95
1693538400000|2023-09-01 03:20:00|10842.5|10841.6|10842.3|10841.4|10843.3|10842.4|10841.9|10841|84
1693538700000|2023-09-01 03:25:00|10842.2|10841.3|10841.9|10841|10843.2|10842.3|10841.6|10840.9|55
1693539000000|2023-09-01 03:30:00|10842|10841.1|10842.5|10841.6|10842.9|10842|10841.5|10840.6|69
1693539300000|2023-09-01 03:35:00|10842.4|10841.5|10841.5|10840.6|10842.9|10842|10841.5|10840.6|36
1693539600000|2023-09-01 03:40:00|10841.9|10841|10841.9|10841.3|10842.2|10841.3|10841.5|10840.6|23
1693539900000|2023-09-01 03:45:00|10841.8|10841.2|10842.2|10841.3|10842.6|10841.7|10840.4|10839.5|48
1693540200000|2023-09-01 03:50:00|10842|10841.4|10843|10842.4|10843.1|10842.5|10842|10841.3|54
1693540500000|2023-09-01 03:55:00|10842.9|10842.3|10842.1|10841.5|10843|10842.4|10841.7|10841|71
1693540800000|2023-09-01 04:00:00|10842|10841.4|10843|10842.1|10843|10842.1|10841.1|10840.2|76
1693541100000|2023-09-01 04:05:00|10842.9|10842|10840.7|10839.8|10842.9|10842|10840.1|10839.2|97
1693541400000|2023-09-01 04:10:00|10840.9|10840|10840.3|10839.7|10841.5|10840.6|10838.8|10838.2|100
1693541700000|2023-09-01 04:15:00|10839.9|10839.3|10839.5|10838.6|10840.1|10839.3|10839.4|10838.5|51
1693542000000|2023-09-01 04:20:00|10839.4|10838.5|10839.5|10838.6|10839.7|10838.8|10838.5|10837.6|53
1693542300000|2023-09-01 04:25:00|10839.4|10838.5|10841.1|10840.2|10841.3|10840.4|10839.2|10838.3|43
1693542600000|2023-09-01 04:30:00|10841.2|10840.3|10843.4|10842.5|10843.4|10842.5|10841|10840.1|58
1693542900000|2023-09-01 04:35:00|10843.6|10842.7|10843.7|10842.8|10843.9|10843.3|10843.1|10842.2|52
1693543200000|2023-09-01 04:40:00|10843.8|10842.9|10843.5|10842.6|10845.1|10844.2|10843.4|10842.5|56
1693543500000|2023-09-01 04:45:00|10843.7|10842.8|10842.8|10842.2|10844.1|10843.2|10842.3|10841.7|39
1693543800000|2023-09-01 04:50:00|10843.3|10842.7|10844.6|10843.7|10844.7|10843.8|10843.3|10842.7|50
1693544100000|2023-09-01 04:55:00|10844.5|10843.6|10847.1|10846.2|10847.5|10846.9|10844.5|10843.6|101
1693544400000|2023-09-01 05:00:00|10847|10846.1|10846.8|10846.2|10847.4|10846.8|10846.5|10845.7|41
1693544700000|2023-09-01 05:05:00|10846.7|10846.1|10846.6|10846|10847.4|10846.8|10846.2|10845.6|36
1693545000000|2023-09-01 05:10:00|10846.4|10845.8|10846.4|10845.8|10847|10846.2|10845.7|10845.1|73
1693545300000|2023-09-01 05:15:00|10846.3|10845.7|10847.3|10846.7|10847.3|10846.7|10845.7|10845.1|74
1693545600000|2023-09-01 05:20:00|10847.4|10846.8|10847.2|10846.6|10847.8|10847.2|10846.2|10845.6|73
1693545900000|2023-09-01 05:25:00|10847.1|10846.5|10846.7|10846.1|10847.4|10846.8|10845.8|10845.2|79
1693546200000|2023-09-01 05:30:00|10846.8|10846.2|10848.4|10847.8|10849|10848.4|10845.8|10845.2|78
1693546500000|2023-09-01 05:35:00|10848.3|10847.7|10847.4|10846.5|10848.3|10847.7|10846.7|10845.8|75
1693546800000|2023-09-01 05:40:00|10847.3|10846.4|10847.3|10846.7|10848.1|10847.5|10845.8|10844.9|62
1693547100000|2023-09-01 05:45:00|10847.2|10846.6|10845.2|10844.6|10847.4|10846.8|10844.2|10843.6|65
1693547400000|2023-09-01 05:50:00|10845.3|10844.7|10847.2|10846.6|10847.5|10846.9|10844.8|10844.2|85
1693547700000|2023-09-01 05:55:00|10847.3|10846.7|10846.3|10845.4|10848|10847.4|10845.6|10844.7|103
1693548000000|2023-09-01 06:00:00|10846.2|10845.3|10842.3|10841.4|10846.2|10845.3|10839.5|10838.6|259
1693548300000|2023-09-01 06:05:00|10842.1|10841.2|10842.6|10841.7|10843|10842.1|10840.5|10839.6|128
1693548600000|2023-09-01 06:10:00|10842.3|10841.4|10842.4|10841.5|10843.6|10842.7|10841|10840.1|152
1693548900000|2023-09-01 06:15:00|10842.5|10841.6|10838.6|10837.7|10842.6|10841.7|10838.4|10837.6|150
1693549200000|2023-09-01 06:20:00|10838.5|10837.6|10831.5|10830.6|10839.5|10838.7|10830.7|10829.8|232
1693549500000|2023-09-01 06:25:00|10831|10830.1|10830.4|10829.8|10834.4|10833.5|10830.2|10829.6|189
1693549800000|2023-09-01 06:30:00|10830.3|10829.7|10834.6|10833.7|10834.6|10833.7|10828.8|10828.2|202
1693550100000|2023-09-01 06:35:00|10835|10834.1|10836.1|10835.2|10836.9|10836|10834.4|10833.5|142
1693550400000|2023-09-01 06:40:00|10836|10835.1|10836.5|10835.9|10837.6|10836.7|10834.8|10833.9|172
1693550700000|2023-09-01 06:45:00|10836.6|10836|10839.9|10839.3|10840.3|10839.4|10836.4|10835.7|208
1693551000000|2023-09-01 06:50:00|10840|10839.4|10842.2|10841.6|10842.5|10841.6|10839.7|10838.8|219
1693551300000|2023-09-01 06:55:00|10842.3|10841.7|10849.8|10848.9|10850.3|10849.4|10842.3|10841.6|461
1693551600000|2023-09-01 07:00:00|10849.9|10849|10848.8|10848.2|10853.7|10852.8|10847|10846.1|496
1693551900000|2023-09-01 07:05:00|10848.7|10848.1|10848.7|10848.1|10851.2|10850.6|10845.9|10845.3|291
1693552200000|2023-09-01 07:10:00|10848.8|10848.2|10848|10847.1|10849.7|10849.1|10846.1|10845.5|224
1693552500000|2023-09-01 07:15:00|10847.7|10847.2|10848.2|10847.6|10849.8|10849.2|10845|10844.4|232
1693552800000|2023-09-01 07:20:00|10847.9|10847.3|10851.8|10851.2|10851.8|10851.2|10846.6|10846|274
1693553100000|2023-09-01 07:25:00|10851.7|10851.1|10854.1|10853.2|10854.6|10853.7|10850.3|10849.7|278
1693553400000|2023-09-01 07:30:00|10854.2|10853.3|10857|10856.1|10859.1|10858.2|10854.2|10853.3|214
1693553700000|2023-09-01 07:35:00|10857.1|10856.2|10858.3|10857.7|10860.1|10859.3|10856.8|10855.9|247
1693554000000|2023-09-01 07:40:00|10858.4|10857.8|10857.9|10857|10859.5|10858.9|10856.2|10855.6|281
1693554300000|2023-09-01 07:45:00|10857.8|10856.9|10857.1|10856.2|10858.8|10857.9|10855.5|10854.9|292
1693554600000|2023-09-01 07:50:00|10857.3|10856.4|10856.9|10856|10859.2|10858.5|10855.8|10855.2|251
1693554900000|2023-09-01 07:55:00|10856.8|10855.9|10856.4|10855.5|10857|10856.4|10854.1|10853.2|186
1693555200000|2023-09-01 08:00:00|10856.3|10855.4|10852.7|10852.1|10856.8|10855.9|10850.7|10849.8|307
1693555500000|2023-09-01 08:05:00|10852.9|10852|10855.2|10854.6|10856.4|10855.8|10852.1|10851.5|173
1693555800000|2023-09-01 08:10:00|10855.3|10854.7|10854.6|10853.7|10856.5|10855.9|10853.9|10853.2|167
1693556100000|2023-09-01 08:15:00|10854.7|10853.8|10852.3|10851.7|10855.1|10854.3|10852.1|10851.2|169
1693556400000|2023-09-01 08:20:00|10852.6|10852|10850.4|10849.5|10853.5|10852.6|10848.7|10848|195
1693556700000|2023-09-01 08:25:00|10850.3|10849.4|10850.5|10849.6|10851|10850.1|10848.2|10847.6|129
1693557000000|2023-09-01 08:30:00|10850.4|10849.8|10852.6|10851.7|10852.7|10851.8|10848.9|10848|213
1693557300000|2023-09-01 08:35:00|10852.5|10851.6|10852.4|10851.5|10854|10853.1|10850.3|10849.4|223
1693557600000|2023-09-01 08:40:00|10852.5|10851.6|10850.4|10849.5|10853.6|10852.7|10848.9|10848|160
1693557900000|2023-09-01 08:45:00|10850.5|10849.6|10848.8|10848.2|10850.9|10850.3|10848.3|10847.4|166
1693558200000|2023-09-01 08:50:00|10848.9|10848|10848.7|10848.1|10849.5|10848.6|10847.5|10846.9|158
1693558500000|2023-09-01 08:55:00|10848.6|10848|10849|10848.1|10849.2|10848.6|10846.7|10846.1|182
1693558800000|2023-09-01 09:00:00|10848.9|10848|10850.9|10850.3|10851.1|10850.3|10848.1|10847.5|103
1693559100000|2023-09-01 09:05:00|10850.8|10850.2|10849.8|10849.2|10852.3|10851.7|10849.7|10849.1|166
1693559400000|2023-09-01 09:10:00|10850|10849.4|10848.9|10848.3|10850.3|10849.7|10848.3|10847.7|162
1693559700000|2023-09-01 09:15:00|10848.7|10848.1|10852.3|10851.7|10852.7|10852.1|10848.7|10848.1|117
1693560000000|2023-09-01 09:20:00|10852.2|10851.6|10854.1|10853.5|10854.1|10853.5|10851.7|10850.9|150
1693560300000|2023-09-01 09:25:00|10854.2|10853.6|10854.6|10854|10856.2|10855.6|10854.1|10853.5|158
1693560600000|2023-09-01 09:30:00|10854.4|10853.8|10853.8|10853.2|10855.4|10854.8|10853.1|10852.5|130
1693560900000|2023-09-01 09:35:00|10853.7|10853.1|10854.1|10853.5|10855|10854.4|10853.1|10852.5|138
1693561200000|2023-09-01 09:40:00|10854|10853.4|10851.3|10850.7|10854|10853.4|10850.3|10849.7|139
1693561500000|2023-09-01 09:45:00|10851.2|10850.6|10851.4|10850.5|10852|10851.1|10848.1|10847.5|186
1693561800000|2023-09-01 09:50:00|10851.3|10850.4|10853.1|10852.2|10853.1|10852.5|10850.9|10850|134
1693562100000|2023-09-01 09:55:00|10853|10852.1|10849.8|10848.9|10853.3|10852.4|10849.8|10848.9|175
1693562400000|2023-09-01 10:00:00|10849.9|10849|10846.4|10845.5|10850.6|10849.7|10844.3|10843.4|291
1693562700000|2023-09-01 10:05:00|10846.5|10845.6|10849.1|10848.2|10849.5|10848.6|10845.7|10844.8|177
1693563000000|2023-09-01 10:10:00|10849|10848.1|10849.2|10848.6|10849.2|10848.6|10845.4|10844.5|114
1693563300000|2023-09-01 10:15:00|10849.3|10848.7|10847.3|10846.4|10849.4|10848.8|10847|10846.1|91
1693563600000|2023-09-01 10:20:00|10847.4|10846.5|10845.2|10844.6|10847.8|10846.9|10844.2|10843.6|108
1693563900000|2023-09-01 10:25:00|10845.3|10844.7|10845.3|10844.4|10846.4|10845.6|10844.7|10843.9|94
1693564200000|2023-09-01 10:30:00|10845.2|10844.3|10846.3|10845.4|10847|10846.1|10844.1|10843.3|138
1693564500000|2023-09-01 10:35:00|10846.4|10845.8|10845.6|10844.7|10848.5|10847.6|10845.3|10844.4|177
1693564800000|2023-09-01 10:40:00|10845.5|10844.6|10847.5|10846.6|10847.6|10846.7|10845.2|10844.3|143
1693565100000|2023-09-01 10:45:00|10847.4|10846.5|10848.2|10847.6|10848.9|10848.3|10846.7|10846.1|112
1693565400000|2023-09-01 10:50:00|10848.3|10847.7|10846.3|10845.7|10849.4|10848.5|10846.1|10845.5|147
1693565700000|2023-09-01 10:55:00|10846.6|10846|10846.1|10845.5|10847.8|10847.2|10845.4|10844.8|215
1693566000000|2023-09-01 11:00:00|10846|10845.4|10844.1|10843.2|10846|10845.4|10842.5|10841.8|174
1693566300000|2023-09-01 11:05:00|10844.2|10843.3|10844.1|10843.2|10845.8|10845.1|10843.5|10842.7|111
1693566600000|2023-09-01 11:10:00|10844.2|10843.3|10844.5|10843.6|10845.2|10844.3|10841.9|10841.3|155
1693566900000|2023-09-01 11:15:00|10844.4|10843.5|10845.6|10845|10847.8|10846.9|10843.5|10842.6|141
1693567200000|2023-09-01 11:20:00|10845.5|10844.9|10848.1|10847.5|10849.3|10848.4|10845.4|10844.8|130
1693567500000|2023-09-01 11:25:00|10848.2|10847.6|10849.1|10848.5|10850.4|10849.7|10848.2|10847.6|164
1693567800000|2023-09-01 11:30:00|10849.2|10848.6|10845.2|10844.3|10849.6|10849|10844.9|10844|168
1693568100000|2023-09-01 11:35:00|10845.3|10844.4|10841.6|10841|10846|10845.4|10841.1|10840.4|144
1693568400000|2023-09-01 11:40:00|10841.5|10840.9|10841.8|10840.9|10843.5|10842.9|10841.1|10840.5|115
1693568700000|2023-09-01 11:45:00|10841.9|10841.3|10839|10838.4|10844.2|10843.5|10838.7|10837.8|199
1693569000000|2023-09-01 11:50:00|10838.9|10838.3|10838.1|10837.5|10839.3|10838.6|10836.7|10836|178
1693569300000|2023-09-01 11:55:00|10838|10837.4|10833.5|10832.9|10838|10837.4|10833.4|10832.7|196
1693569600000|2023-09-01 12:00:00|10833.8|10833.2|10836.8|10835.9|10837.1|10836.4|10832.8|10832.2|250
1693569900000|2023-09-01 12:05:00|10837|10836.1|10844.3|10843.4|10844.6|10843.7|10836.5|10835.8|261
1693570200000|2023-09-01 12:10:00|10844.4|10843.5|10843.7|10842.8|10845.5|10844.7|10842.7|10842.1|249
1693570500000|2023-09-01 12:15:00|10843.5|10842.6|10847.3|10846.4|10847.3|10846.5|10843.5|10842.6|282
1693570800000|2023-09-01 12:20:00|10847.4|10846.5|10846.9|10846|10848.4|10847.5|10845.9|10845|277
1693571100000|2023-09-01 12:25:00|10847|10846.1|10845.8|10841.8|10848|10847.1|10844.7|10841.5|335
1693571400000|2023-09-01 12:30:00|10846.2|10841.4|10880.5|10879.6|10881.9|10881|10843.2|10837.2|1648
1693571700000|2023-09-01 12:35:00|10880.4|10879.5|10874|10873.1|10882.3|10881.7|10871.8|10870.9|1051
1693572000000|2023-09-01 12:40:00|10874.1|10873.2|10856.7|10855.8|10874.1|10873.2|10856.6|10855.7|1031
1693572300000|2023-09-01 12:45:00|10856.8|10855.9|10875|10874.1|10875.1|10874.2|10856|10855.1|907
1693572600000|2023-09-01 12:50:00|10875.1|10874.2|10864.5|10863.9|10879.3|10878.4|10862|10861.1|932
1693572900000|2023-09-01 12:55:00|10864.4|10863.8|10864.5|10863.6|10865.8|10864.9|10854.7|10853.8|887
1693573200000|2023-09-01 13:00:00|10864.4|10863.5|10857.6|10856.7|10865.8|10865.2|10856.9|10856.3|854
1693573500000|2023-09-01 13:05:00|10857.7|10856.8|10863.5|10862.9|10863.6|10863|10851.8|10850.9|832
1693573800000|2023-09-01 13:10:00|10864.4|10863.5|10867.4|10866.8|10869.3|10868.4|10862.4|10861.5|660
1693574100000|2023-09-01 13:15:00|10867.3|10866.7|10867.6|10866.7|10872.7|10871.8|10865.7|10864.8|540
1693574400000|2023-09-01 13:20:00|10867.7|10866.8|10865|10864.1|10871.3|10870.6|10863.8|10862.9|490
1693574700000|2023-09-01 13:25:00|10865.3|10864.4|10875.1|10874.2|10875.2|10874.4|10864.6|10863.7|463
1693575000000|2023-09-01 13:30:00|10875.2|10874.3|10880|10879.4|10881.1|10880.5|10870.9|10870.3|782
1693575300000|2023-09-01 13:35:00|10880.1|10879.5|10865.9|10865|10881.5|10880.9|10862.2|10861.3|930
1693575600000|2023-09-01 13:40:00|10865.8|10864.9|10862.6|10861|10866.2|10865.3|10854|10853.4|761
1693575900000|2023-09-01 13:45:00|10862.8|10859.3|10851.7|10850.8|10862.8|10859.3|10846.3|10845.4|1278
1693576200000|2023-09-01 13:50:00|10851.3|10850.4|10845.4|10844.5|10851.3|10850.4|10843.1|10842.3|1079
1693576500000|2023-09-01 13:55:00|10845.8|10844.8|10854.5|10852|10854.9|10854|10844.4|10843.5|641
1693576800000|2023-09-01 14:00:00|10854|10849.7|10840.3|10839.4|10854|10849.7|10824.8|10823.2|1509
1693577100000|2023-09-01 14:05:00|10840.4|10839.5|10838.9|10838|10842.2|10841.3|10832.3|10831.4|1119
1693577400000|2023-09-01 14:10:00|10838.8|10837.9|10839.8|10838.9|10847|10846.1|10835.8|10834.9|993
1693577700000|2023-09-01 14:15:00|10839.3|10838.4|10832.4|10831.5|10839.3|10838.4|10826.1|10825.3|857
1693578000000|2023-09-01 14:20:00|10832.5|10831.6|10822.5|10821.6|10833.5|10832.6|10819.8|10819.1|853
1693578300000|2023-09-01 14:25:00|10822.7|10821.8|10816.3|10815.4|10823.3|10822.5|10813|10812.2|793
1693578600000|2023-09-01 14:30:00|10816.2|10815.3|10813.9|10813.3|10816.7|10816.1|10811.6|10811|735
1693578900000|2023-09-01 14:35:00|10814|10813.4|10811.5|10810.9|10816.5|10815.9|10810.9|10810.3|663
1693579200000|2023-09-01 14:40:00|10811.4|10810.8|10814.9|10814|10815.1|10814.5|10811|10810.1|480
1693579500000|2023-09-01 14:45:00|10814.8|10813.9|10809.5|10808.9|10815.2|10814.6|10806.3|10805.7|540
1693579800000|2023-09-01 14:50:00|10809.1|10808.5|10806.8|10805.9|10815.2|10814.6|10806.7|10805.8|594
1693580100000|2023-09-01 14:55:00|10806.7|10805.8|10808.6|10808|10808.8|10808.1|10804.6|10803.7|582
1693580400000|2023-09-01 15:00:00|10808.4|10807.8|10806.6|10805.7|10808.5|10807.9|10804.9|10804.3|436
1693580700000|2023-09-01 15:05:00|10806.7|10805.8|10804.8|10804.2|10806.9|10806|10802.8|10802.2|443
1693581000000|2023-09-01 15:10:00|10804.9|10804.3|10796.5|10795.9|10805.1|10804.3|10795.6|10795|394
1693581300000|2023-09-01 15:15:00|10796.3|10795.7|10793.2|10792.6|10797.3|10796.5|10792.6|10792|381
1693581600000|2023-09-01 15:20:00|10793|10792.4|10794|10793.4|10795.7|10795.1|10790.8|10790.2|417
1693581900000|2023-09-01 15:25:00|10794.2|10793.6|10793.5|10792.6|10794.9|10794.3|10791.1|10790.5|315
1693582200000|2023-09-01 15:30:00|10793.6|10792.7|10791.2|10790.6|10794.3|10793.4|10789|10788.4|361
1693582500000|2023-09-01 15:35:00|10791.3|10790.7|10789.8|10789.2|10793|10792.4|10787.9|10787.3|272
1693582800000|2023-09-01 15:40:00|10789.9|10789.3|10789.9|10789|10790.4|10789.8|10788.1|10787.5|174
1693583100000|2023-09-01 15:45:00|10789.6|10788.7|10789.4|10788.5|10790.9|10790.2|10788|10787.1|228
1693583400000|2023-09-01 15:50:00|10789.3|10788.4|10790.4|10789.5|10791.1|10790.2|10788.4|10787.5|218
1693583700000|2023-09-01 15:55:00|10790.9|10790|10786.9|10786.3|10792.6|10791.7|10786.6|10786|183
1693584000000|2023-09-01 16:00:00|10787|10786.4|10783.3|10782.7|10787|10786.4|10782.7|10781.9|256
1693584300000|2023-09-01 16:05:00|10783.4|10782.8|10785.4|10784.8|10786.6|10785.9|10783.3|10782.5|191
1693584600000|2023-09-01 16:10:00|10785.7|10785.1|10783.4|10782.8|10785.9|10785.3|10782.3|10781.7|171
1693584900000|2023-09-01 16:15:00|10783.3|10782.7|10784|10783.1|10784.3|10783.7|10782.3|10781.7|142
1693585200000|2023-09-01 16:20:00|10784.1|10783.2|10785.3|10784.7|10786.7|10785.8|10783.9|10783|200
1693585500000|2023-09-01 16:25:00|10785.2|10784.6|10784.3|10783.7|10785.3|10784.7|10783.7|10783.1|135
1693585800000|2023-09-01 16:30:00|10784.2|10783.6|10783.6|10782.7|10785.9|10785.3|10782.6|10782|133
1693586100000|2023-09-01 16:35:00|10783.7|10782.8|10780.9|10780.3|10783.7|10782.8|10780.3|10779.7|137
1693586400000|2023-09-01 16:40:00|10781.4|10780.8|10781.4|10780.8|10781.8|10781.2|10780.5|10779.9|115
1693586700000|2023-09-01 16:45:00|10781.7|10781.1|10782.2|10781.6|10782.9|10782.3|10780.4|10779.8|137
1693587000000|2023-09-01 16:50:00|10782|10781.4|10785|10784.4|10785.1|10784.5|10781.9|10781.3|99
1693587300000|2023-09-01 16:55:00|10784.9|10784.3|10784.3|10783.7|10785.4|10784.8|10783.4|10782.8|150
1693587600000|2023-09-01 17:00:00|10784.4|10783.8|10784.2|10783.6|10784.4|10783.8|10782.3|10781.7|89
1693587900000|2023-09-01 17:05:00|10784|10783.4|10786.4|10785.8|10787.1|10786.5|10783.8|10783.2|157
1693588200000|2023-09-01 17:10:00|10786.3|10785.7|10786|10785.4|10787.5|10786.9|10785.9|10785.3|75
1693588500000|2023-09-01 17:15:00|10785.4|10784.8|10785.8|10785.2|10786|10785.4|10784.3|10783.7|106
1693588800000|2023-09-01 17:20:00|10785.9|10785.3|10787.7|10787.1|10788.1|10787.5|10785.8|10785.2|93
1693589100000|2023-09-01 17:25:00|10787.6|10787|10788.2|10787.3|10789.3|10788.4|10787.6|10786.9|111
1693589400000|2023-09-01 17:30:00|10788.1|10787.2|10788.4|10787.8|10789.7|10788.8|10787.8|10786.9|106
1693589700000|2023-09-01 17:35:00|10788.3|10787.7|10788.7|10787.8|10788.8|10788.1|10787.7|10786.9|90
1693590000000|2023-09-01 17:40:00|10788.8|10787.9|10787.7|10786.8|10788.8|10788|10787.4|10786.6|49
1693590300000|2023-09-01 17:45:00|10787.6|10786.7|10786.6|10786|10787.8|10787.1|10785.7|10784.9|74
1693590600000|2023-09-01 17:50:00|10786.7|10786.1|10786.4|10785.8|10787.3|10786.5|10786|10785.2|69
1693590900000|2023-09-01 17:55:00|10786.3|10785.7|10784.7|10784.1|10786.7|10786.1|10784.6|10784|45
1693591200000|2023-09-01 18:00:00|10784.6|10784|10783.6|10783|10784.8|10784.2|10782.3|10781.7|85
1693591500000|2023-09-01 18:05:00|10784|10783.4|10784.4|10783.8|10785|10784.4|10783.6|10783|56
1693591800000|2023-09-01 18:10:00|10784.5|10783.9|10783.9|10783.3|10784.6|10783.9|10783.4|10782.8|80
1693592100000|2023-09-01 18:15:00|10783.8|10783.2|10783.8|10783.2|10783.9|10783.3|10782.9|10782.3|57
1693592400000|2023-09-01 18:20:00|10783.7|10783.1|10782.1|10781.2|10784.4|10783.6|10781.6|10780.7|115
1693592700000|2023-09-01 18:25:00|10782|10781.1|10777.9|10777.3|10782|10781.1|10777.9|10777.3|127
1693593000000|2023-09-01 18:30:00|10777.8|10777.2|10777.8|10777.2|10778|10777.4|10777.1|10776.5|75
1693593300000|2023-09-01 18:35:00|10777.9|10777.3|10777.3|10776.7|10778.4|10777.8|10776.9|10776.3|59
1693593600000|2023-09-01 18:40:00|10777.2|10776.6|10777.8|10777.2|10778.8|10778.2|10775.5|10774.9|101
1693593900000|2023-09-01 18:45:00|10777.7|10777.1|10777.7|10777.1|10779|10778.4|10777.6|10777|52
1693594200000|2023-09-01 18:50:00|10777.6|10777|10778.9|10778.3|10780.4|10779.8|10777.5|10776.9|70
1693594500000|2023-09-01 18:55:00|10779|10778.4|10779|10778.4|10779.7|10779.1|10778.7|10778.1|133
1693594800000|2023-09-01 19:00:00|10779.1|10778.5|10780.3|10779.7|10781|10780.3|10778.8|10778.2|155
1693595100000|2023-09-01 19:05:00|10780.2|10779.6|10778.7|10778.1|10780.5|10779.8|10778.7|10778.1|88
1693595400000|2023-09-01 19:10:00|10778.8|10778.2|10776.9|10776.3|10779.2|10778.6|10776.8|10776.2|118
1693595700000|2023-09-01 19:15:00|10777.1|10776.2|10775.8|10775.2|10778.2|10777.4|10775.7|10775.1|120
1693596000000|2023-09-01 19:20:00|10775.7|10775.1|10774.3|10773.7|10775.9|10775.3|10773.8|10773.2|108
1693596300000|2023-09-01 19:25:00|10774.4|10773.5|10774.3|10773.4|10774.6|10773.8|10773.7|10772.9|56
1693596600000|2023-09-01 19:30:00|10774.2|10773.6|10773.9|10773.3|10775|10774.3|10773.7|10773.1|105
1693596900000|2023-09-01 19:35:00|10774.1|10773.5|10773.3|10772.7|10774.1|10773.5|10772.7|10772.1|88
1693597200000|2023-09-01 19:40:00|10773.2|10772.6|10773.2|10772.6|10773.7|10773.1|10772.9|10772.3|76
1693597500000|2023-09-01 19:45:00|10773.1|10772.5|10773.7|10773.1|10773.9|10773.3|10772.8|10772.1|101
1693597800000|2023-09-01 19:50:00|10773.4|10772.8|10772.8|10772.2|10774.2|10773.6|10772.7|10772|111
1693598100000|2023-09-01 19:55:00|10772.9|10772.3|10775.4|10774.8|10775.4|10774.8|10772.5|10771.9|144
1693598400000|2023-09-01 20:00:00|10775.5|10774.6|10776.5|10775.6|10777.2|10776.3|10775.5|10774.6|97
1693598700000|2023-09-01 20:05:00|10776.4|10775.5|10777.2|10776.3|10777.3|10776.4|10776.2|10775.3|64
1693599000000|2023-09-01 20:10:00|10777.6|10776.7|10777.2|10776.3|10777.8|10776.9|10776.7|10775.8|49
1693599300000|2023-09-01 20:15:00|10777.3|10776.4|10777.2|10776.3|10777.7|10776.8|10777|10776.1|44
1693599600000|2023-09-01 20:20:00|10777.3|10776.4|10777.6|10776.7|10778|10777.1|10777.2|10776.3|38
1693599900000|2023-09-01 20:25:00|10777.5|10776.6|10777.3|10776.4|10777.7|10776.8|10777.1|10776.2|82
1693600200000|2023-09-01 20:30:00|10777.6|10776.7|10775.5|10774.6|10777.6|10776.7|10775.5|10774.6|36
1693600500000|2023-09-01 20:35:00|10775.6|10774.7|10775.1|10774.2|10775.6|10774.7|10774.8|10773.9|27
1693600800000|2023-09-01 20:40:00|10775.2|10774.3|10774.8|10773.9|10775.9|10775|10774.8|10773.9|49
1693601100000|2023-09-01 20:45:00|10774.9|10774|10774.7|10773.8|10775.5|10774.6|10774.7|10773.8|67
1693601400000|2023-09-01 20:50:00|10774.8|10773.9|10774.2|10773.3|10774.9|10774|10773.6|10772.7|64
1693601700000|2023-09-01 20:55:00|10774.5|10773|10780.3|10773.7|10780.6|10774|10773.4|10771.6|101
1693771200000|2023-09-03 20:00:00|10791.4|10779.4|10786.1|10774.1|10792.3|10780.3|10786.1|10774.1|3
1693772700000|2023-09-03 20:25:00|10787.7|10775.7|10789.7|10778.2|10792.6|10783.5|10787.5|10775.5|11
1693773000000|2023-09-03 20:30:00|10792.8|10780.8|10784.9|10774|10792.8|10783.1|10783.5|10773.6|16
1693773300000|2023-09-03 20:35:00|10784.6|10773.2|10784.3|10773|10784.6|10773.2|10784.2|10772.5|4
1693773600000|2023-09-03 20:40:00|10784|10772.5|10783.9|10772.8|10784|10773.1|10783.9|10772.5|3
1693773900000|2023-09-03 20:45:00|10784|10774.1|10784|10774.1|10784|10774.1|10784|10774.1|1
1693774200000|2023-09-03 20:50:00|10784.2|10776.6|10784.2|10776.6|10784.4|10777.1|10784.2|10776.6|3
1693774500000|2023-09-03 20:55:00|10784.5|10776.3|10783.9|10772.6|10784.5|10776.3|10783.9|10772.6|3
1693774800000|2023-09-03 21:00:00|10783|10772.9|10781.1|10774.5|10783.3|10774.5|10781.1|10772.9|8
1693775100000|2023-09-03 21:05:00|10779.8|10773.2|10780.1|10773.5|10780.5|10773.9|10779.8|10773.2|4
1693775400000|2023-09-03 21:10:00|10779.8|10773.2|10779.8|10773.2|10779.8|10773.2|10779.6|10773|6
1693775700000|2023-09-03 21:15:00|10779.9|10773.3|10778.8|10773.1|10787|10780.4|10778.1|10771.7|84
1693776000000|2023-09-03 21:20:00|10778.9|10774.1|10778.5|10774.1|10778.9|10774.2|10778|10772.4|18
1693776300000|2023-09-03 21:25:00|10778.8|10774.6|10778.5|10773.9|10780.3|10774.6|10778|10773.5|16
1693776600000|2023-09-03 21:30:00|10778.6|10774|10779.3|10774|10779.3|10774|10778.5|10772.7|37
1693776900000|2023-09-03 21:35:00|10779.2|10773.8|10779.7|10774.6|10779.7|10774.6|10778.5|10771.9|25
1693777200000|2023-09-03 21:40:00|10779.6|10774.7|10779.4|10774.7|10780.2|10775.7|10779.4|10774.2|38
1693777500000|2023-09-03 21:45:00|10779.7|10775.3|10779.8|10775.3|10779.8|10775.3|10779.4|10774.6|13
1693777800000|2023-09-03 21:50:00|10779.4|10774.7|10778.4|10771.8|10779.9|10775.3|10776.5|10771.3|75
1693778100000|2023-09-03 21:55:00|10777.3|10771.9|10777.8|10773.1|10778.1|10773.5|10776.4|10771.8|47
1693778400000|2023-09-03 22:00:00|10777.7|10773.6|10776.3|10773.7|10778.5|10774.2|10775.5|10772.6|116
1693778700000|2023-09-03 22:05:00|10776|10774|10777.3|10775.9|10777.8|10776.6|10776|10773.8|73
1693779000000|2023-09-03 22:10:00|10777.2|10775.8|10776.5|10775.3|10777.8|10776.1|10776.3|10774.8|58
1693779300000|2023-09-03 22:15:00|10776.7|10775.2|10774|10772.8|10776.7|10775.2|10774|10772.8|102
1693779600000|2023-09-03 22:20:00|10773.9|10773|10773|10772.1|10774.1|10773|10772.7|10771.8|119
1693779900000|2023-09-03 22:25:00|10773.1|10772.2|10772.9|10772|10773.1|10772.2|10772.3|10771.4|54
1693780200000|2023-09-03 22:30:00|10773|10772.1|10775.5|10774.6|10775.5|10774.6|10772.8|10771.9|44
1693780500000|2023-09-03 22:35:00|10775.6|10774.7|10775|10774.1|10776.1|10775.2|10775|10774.1|48
1693780800000|2023-09-03 22:40:00|10775.1|10774.2|10774.1|10773.2|10775.5|10774.6|10774.1|10773.2|32
1693781100000|2023-09-03 22:45:00|10773.9|10773|10774.6|10773.7|10774.7|10773.8|10773.4|10772.5|41
1693781400000|2023-09-03 22:50:00|10774.5|10773.6|10773.9|10773|10774.9|10774|10773.8|10772.9|34
1693781700000|2023-09-03 22:55:00|10774|10773.1|10774|10773.1|10774.2|10773.3|10773.6|10772.7|28
1693782000000|2023-09-03 23:00:00|10773.7|10772.8|10774.1|10773.2|10775.1|10774.2|10773.4|10772.5|59
1693782300000|2023-09-03 23:05:00|10774|10773.1|10776.6|10775.7|10776.6|10775.7|10774|10773.1|47
1693782600000|2023-09-03 23:10:00|10776.5|10775.6|10775.6|10774.7|10776.7|10775.9|10775.3|10774.4|34
1693782900000|2023-09-03 23:15:00|10775.9|10775|10774.4|10773.5|10776|10775.2|10774.4|10773.5|45
1693783200000|2023-09-03 23:20:00|10774.3|10773.4|10772.7|10772.1|10774.4|10773.5|10772.7|10771.9|77
1693783500000|2023-09-03 23:25:00|10772.8|10772.2|10772.1|10771.5|10773.1|10772.5|10772.1|10771.5|83
1693783800000|2023-09-03 23:30:00|10772|10771.4|10772.8|10771.9|10773.1|10772.3|10772|10771.3|60
1693784100000|2023-09-03 23:35:00|10772.7|10771.8|10774.6|10773.7|10774.6|10773.7|10772.7|10771.8|101
1693784400000|2023-09-03 23:40:00|10774.7|10773.8|10774.6|10773.7|10774.8|10773.9|10773.7|10772.8|41
1693784700000|2023-09-03 23:45:00|10774.7|10773.8|10776.2|10775.3|10776.3|10775.4|10774.5|10773.7|42
1693785000000|2023-09-03 23:50:00|10776.1|10775.2|10776.6|10775.7|10777.1|10776.2|10776.1|10775.2|51
1693785300000|2023-09-03 23:55:00|10776.5|10775.6|10776|10775.4|10776.7|10775.8|10775.9|10775.2|35
1693785600000|2023-09-04 00:00:00|10776.2|10775.6|10775|10774.1|10776.8|10776.1|10774.5|10773.7|91
1693785900000|2023-09-04 00:05:00|10774.8|10773.9|10774|10773.4|10775.1|10774.5|10773.7|10773.1|63
1693786200000|2023-09-04 00:10:00|10774.1|10773.5|10774.9|10774.3|10775.5|10774.8|10773.6|10773|84
1693786500000|2023-09-04 00:15:00|10775.2|10774.6|10775.4|10774.8|10775.5|10774.9|10774.2|10773.6|41
1693786800000|2023-09-04 00:20:00|10775.3|10774.7|10775.1|10774.5|10775.6|10774.9|10774.8|10774.1|104
1693787100000|2023-09-04 00:25:00|10775|10774.4|10774.9|10774.3|10775.5|10774.9|10774.8|10774.2|35
1693787400000|2023-09-04 00:30:00|10775|10774.4|10775.4|10774.8|10775.9|10775.3|10774.5|10773.9|64
1693787700000|2023-09-04 00:35:00|10775.5|10774.9|10776.9|10776.3|10776.9|10776.3|10774.9|10774.2|70
1693788000000|2023-09-04 00:40:00|10777|10776.4|10777.8|10777.2|10778.4|10777.8|10776.7|10775.8|105
1693788300000|2023-09-04 00:45:00|10777.9|10777.3|10779.9|10779|10780.3|10779.4|10776.9|10776.1|105
1693788600000|2023-09-04 00:50:00|10779.8|10778.9|10780.2|10779.3|10780.3|10779.4|10778.8|10777.9|97
1693788900000|2023-09-04 00:55:00|10780.1|10779.2|10779.3|10778.4|10780.7|10779.8|10779.2|10778.3|91
1693789200000|2023-09-04 01:00:00|10779.2|10778.3|10779.9|10779.3|10780.4|10779.8|10778.8|10777.9|134
1693789500000|2023-09-04 01:05:00|10779.8|10779.2|10780.1|10779.5|10780.9|10780.2|10779.8|10779.1|126
1693789800000|2023-09-04 01:10:00|10780|10779.4|10779.4|10778.5|10780|10779.4|10779.2|10778.5|51
1693790100000|2023-09-04 01:15:00|10778.9|10778|10779|10778.4|10779.8|10779.2|10777.7|10776.8|158
1693790400000|2023-09-04 01:20:00|10778.9|10778.3|10780|10779.1|10780.5|10779.9|10778|10777.4|122
1693790700000|2023-09-04 01:25:00|10780.1|10779.2|10782.3|10781.4|10782.6|10781.9|10780|10779.1|146
1693791000000|2023-09-04 01:30:00|10782.2|10781.3|10778.9|10778.3|10782.2|10781.3|10778.7|10778.1|197
1693791300000|2023-09-04 01:35:00|10779.3|10778.7|10776.3|10775.7|10780|10779.4|10776.3|10775.7|141
1693791600000|2023-09-04 01:40:00|10776.4|10775.8|10778.5|10777.6|10778.5|10777.6|10775.1|10774.5|117
1693791900000|2023-09-04 01:45:00|10778.3|10777.4|10779.2|10778.6|10779.5|10778.9|10776.7|10776|172
1693792200000|2023-09-04 01:50:00|10779.1|10778.5|10776|10775.4|10779.1|10778.5|10775.9|10775.3|89
1693792500000|2023-09-04 01:55:00|10776.1|10775.5|10777.1|10776.2|10777.5|10776.6|10775.4|10774.8|158
1693792800000|2023-09-04 02:00:00|10777|10776.1|10779.4|10778.8|10779.4|10778.8|10777|10776.1|129
1693793100000|2023-09-04 02:05:00|10779.3|10778.7|10779.9|10779.3|10780.5|10779.9|10779.3|10778.7|107
1693793400000|2023-09-04 02:10:00|10779.8|10779.2|10782|10781.4|10782|10781.4|10779.6|10779|78
1693793700000|2023-09-04 02:15:00|10782.1|10781.5|10783.7|10782.8|10783.7|10782.8|10781.9|10781.2|80
1693794000000|2023-09-04 02:20:00|10783.3|10782.4|10783.7|10782.8|10784.1|10783.4|10783|10782.4|74
1693794300000|2023-09-04 02:25:00|10783.6|10782.7|10785|10784.1|10785.8|10784.9|10783.3|10782.5|121
1693794600000|2023-09-04 02:30:00|10785.1|10784.2|10785.1|10784.2|10786.6|10785.7|10784.4|10783.5|145
1693794900000|2023-09-04 02:35:00|10785|10784.1|10784.5|10783.9|10785.8|10785|10784.2|10783.6|86
1693795200000|2023-09-04 02:40:00|10784.6|10784|10787|10786.1|10787.3|10786.6|10784.6|10784|125
1693795500000|2023-09-04 02:45:00|10786.8|10785.9|10787.2|10786.3|10787.7|10786.9|10785.9|10785|160
1693795800000|2023-09-04 02:50:00|10787.3|10786.4|10786.6|10786|10787.8|10786.9|10786.6|10785.9|47
1693796100000|2023-09-04 02:55:00|10786.7|10786.1|10786.1|10785.5|10787.3|10786.5|10785.9|10785.3|80
1693796400000|2023-09-04 03:00:00|10786|10785.4|10784.5|10783.9|10786.6|10785.8|10784.3|10783.7|57
1693796700000|2023-09-04 03:05:00|10784.4|10783.8|10785.3|10784.7|10785.7|10785|10784.4|10783.8|72
1693797000000|2023-09-04 03:10:00|10785.4|10784.8|10785.1|10784.5|10785.6|10784.9|10785|10784.3|66
1693797300000|2023-09-04 03:15:00|10785.2|10784.6|10786.3|10785.4|10786.8|10786|10784.8|10783.9|58
1693797600000|2023-09-04 03:20:00|10786.4|10785.5|10786.7|10785.8|10787.5|10786.6|10786.1|10785.3|60
1693797900000|2023-09-04 03:25:00|10786.8|10785.9|10785|10784.4|10787.3|10786.4|10785|10784.4|67
1693798200000|2023-09-04 03:30:00|10785.1|10784.5|10787.6|10786.7|10787.6|10786.7|10785|10784.4|81
1693798500000|2023-09-04 03:35:00|10787.5|10786.6|10786.2|10785.3|10787.6|10786.7|10786|10785.3|61
1693798800000|2023-09-04 03:40:00|10786.1|10785.2|10785.8|10785.2|10786.4|10785.8|10785.8|10784.9|63
1693799100000|2023-09-04 03:45:00|10785.6|10785|10786.2|10785.6|10787.4|10786.8|10785.6|10785|43
1693799400000|2023-09-04 03:50:00|10786.1|10785.5|10786.1|10785.5|10786.1|10785.5|10784.5|10783.9|36
1693799700000|2023-09-04 03:55:00|10786.3|10785.4|10786.1|10785.5|10786.8|10785.9|10786.1|10785.2|73
1693800000000|2023-09-04 04:00:00|10786.2|10785.6|10786.3|10785.4|10786.7|10786|10786.1|10785.3|45
1693800300000|2023-09-04 04:05:00|10786.2|10785.3|10784.1|10783.5|10786.2|10785.3|10784.1|10783.5|48
1693800600000|2023-09-04 04:10:00|10784.3|10783.7|10783.5|10782.9|10784.3|10783.7|10783.4|10782.8|43
1693800900000|2023-09-04 04:15:00|10783.6|10783|10782.3|10781.4|10783.6|10783|10781.7|10781.1|39
1693801200000|2023-09-04 04:20:00|10782.4|10781.5|10783.8|10782.9|10784.3|10783.4|10782.2|10781.3|47
1693801500000|2023-09-04 04:25:00|10783.7|10782.8|10782.3|10781.4|10783.7|10782.8|10782.3|10781.4|25
1693801800000|2023-09-04 04:30:00|10782.1|10781.5|10782.1|10781.5|10783.1|10782.3|10782|10781.4|42
1693802100000|2023-09-04 04:35:00|10782.2|10781.6|10783.1|10782.2|10783.3|10782.6|10782.2|10781.6|50
1693802400000|2023-09-04 04:40:00|10783.2|10782.3|10783.4|10782.5|10784.9|10784|10783.1|10782.2|79
1693802700000|2023-09-04 04:45:00|10783.3|10782.4|10783.7|10782.8|10783.8|10782.9|10782.5|10781.9|60
1693803000000|2023-09-04 04:50:00|10783.8|10782.9|10784.1|10783.2|10784.1|10783.2|10783.2|10782.3|47
1693803300000|2023-09-04 04:55:00|10784.2|10783.3|10787.4|10786.5|10787.7|10786.8|10784.2|10783.3|146
1693803600000|2023-09-04 05:00:00|10787.5|10786.6|10787.2|10786.3|10788.1|10787.2|10786.4|10785.5|85
1693803900000|2023-09-04 05:05:00|10787|10786.4|10786.7|10785.8|10788.1|10787.2|10786.7|10785.8|89
1693804200000|2023-09-04 05:10:00|10786.8|10785.9|10788.2|10787.3|10788.2|10787.4|10786.8|10785.9|52
1693804500000|2023-09-04 05:15:00|10788.1|10787.2|10788.8|10787.9|10789.1|10788.2|10788|10787.1|96
1693804800000|2023-09-04 05:20:00|10788.7|10787.8|10788.8|10787.9|10788.9|10788|10787.2|10786.3|106
1693805100000|2023-09-04 05:25:00|10788.7|10787.8|10788.6|10788|10789|10788.3|10788.1|10787.5|70
1693805400000|2023-09-04 05:30:00|10788.7|10788.1|10790.6|10790|10790.7|10790.1|10788.5|10787.9|68
1693805700000|2023-09-04 05:35:00|10790.5|10789.9|10788.4|10787.5|10790.7|10790.1|10787.3|10786.5|99
1693806000000|2023-09-04 05:40:00|10788.5|10787.6|10789.3|10788.7|10789.6|10788.8|10788.1|10787.2|101
1693806300000|2023-09-04 05:45:00|10789.4|10788.8|10788|10787.4|10789.7|10789.1|10787.9|10787.3|91
1693806600000|2023-09-04 05:50:00|10787.9|10787.3|10787.9|10787.3|10788.9|10788.3|10786.8|10786.2|95
1693806900000|2023-09-04 05:55:00|10787.8|10787.2|10787.2|10786.3|10788.2|10787.3|10785.9|10785|223
1693807200000|2023-09-04 06:00:00|10787.4|10786.5|10789.1|10788.2|10789.4|10788.7|10784.1|10783.2|278
1693807500000|2023-09-04 06:05:00|10789.2|10788.3|10787.6|10787|10791.3|10790.7|10787.6|10787|206
1693807800000|2023-09-04 06:10:00|10787.4|10786.8|10786.9|10786|10790|10789.1|10786.9|10786|179
1693808100000|2023-09-04 06:15:00|10787|10786.1|10786.4|10785.8|10787.4|10786.8|10785.9|10785.3|100
1693808400000|2023-09-04 06:20:00|10786.3|10785.7|10788|10787.4|10788.6|10788|10786.1|10785.5|135
1693808700000|2023-09-04 06:25:00|10787.9|10787.3|10791|10790.1|10791.6|10790.7|10787.9|10787.3|141
1693809000000|2023-09-04 06:30:00|10791.1|10790.2|10793.9|10793|10794.6|10794|10790.3|10789.4|218
1693809300000|2023-09-04 06:35:00|10793.4|10792.8|10792|10791.1|10794.5|10793.9|10791.4|10790.8|185
1693809600000|2023-09-04 06:40:00|10791.9|10791|10791.6|10791|10793.1|10792.3|10789.8|10789.2|165
1693809900000|2023-09-04 06:45:00|10791.5|10790.9|10792.5|10791.6|10793|10792.3|10791.3|10790.7|127
1693810200000|2023-09-04 06:50:00|10792.4|10791.5|10792.2|10791.6|10793.7|10792.8|10791.8|10791.2|107
1693810500000|2023-09-04 06:55:00|10792.3|10791.7|10790.5|10789.6|10793.4|10792.7|10790.3|10789.4|132
1693810800000|2023-09-04 07:00:00|10790.6|10789.7|10789.6|10789|10795.3|10794.7|10789.6|10789|281
1693811100000|2023-09-04 07:05:00|10789.7|10789.1|10794.3|10793.7|10795.1|10794.5|10789.1|10788.3|250
1693811400000|2023-09-04 07:10:00|10794.4|10793.8|10795.3|10794.7|10796.2|10795.6|10793.8|10793.2|240
1693811700000|2023-09-04 07:15:00|10795.2|10794.6|10803.3|10802.7|10804.5|10803.6|10794.8|10794.2|275
1693812000000|2023-09-04 07:20:00|10803.2|10802.6|10803.7|10803.1|10803.8|10803.2|10801|10800.4|214
1693812300000|2023-09-04 07:25:00|10803.6|10803|10805.3|10804.7|10807.1|10806.2|10802.2|10801.6|251
1693812600000|2023-09-04 07:30:00|10805.2|10804.6|10806.8|10806.2|10806.8|10806.2|10804.3|10803.7|244
1693812900000|2023-09-04 07:35:00|10806.9|10806.3|10803.6|10803|10807.3|10806.6|10803.4|10802.5|196
1693813200000|2023-09-04 07:40:00|10803.7|10803.1|10803.2|10802.3|10805.1|10804.4|10801.6|10800.9|245
1693813500000|2023-09-04 07:45:00|10802.9|10802|10799.5|10798.9|10803.6|10802.7|10799|10798.4|232
1693813800000|2023-09-04 07:50:00|10799.6|10799|10800.3|10799.7|10802.2|10801.3|10797.6|10796.7|246
1693814100000|2023-09-04 07:55:00|10800.5|10799.9|10795.6|10794.7|10800.5|10799.9|10795.5|10794.6|206
1693814400000|2023-09-04 08:00:00|10795.7|10794.8|10796.1|10795.5|10799.6|10799|10795.4|10794.7|212
1693814700000|2023-09-04 08:05:00|10796.2|10795.6|10799.1|10798.2|10801.5|10800.8|10796.2|10795.6|215
1693815000000|2023-09-04 08:10:00|10799|10798.1|10798.7|10798.1|10800.6|10800|10798.4|10797.8|149
1693815300000|2023-09-04 08:15:00|10798.5|10797.9|10795.5|10794.6|10798.8|10798.2|10795.5|10794.6|172
1693815600000|2023-09-04 08:20:00|10795.6|10794.7|10796.6|10796|10797.4|10796.5|10795.4|10794.7|139
1693815900000|2023-09-04 08:25:00|10796.5|10795.9|10793.8|10792.9|10796.5|10795.9|10792.5|10791.6|194
1693816200000|2023-09-04 08:30:00|10793.9|10793|10793.1|10792.5|10794.9|10794|10792.6|10791.8|178
1693816500000|2023-09-04 08:35:00|10793.2|10792.6|10791.6|10791|10794.3|10793.7|10791.6|10790.9|127
1693816800000|2023-09-04 08:40:00|10792|10791.4|10794.7|10794.1|10794.9|10794.3|10791.3|10790.4|116
1693817100000|2023-09-04 08:45:00|10794.8|10794.2|10795|10794.4|10796.7|10796.1|10793.6|10793|143
1693817400000|2023-09-04 08:50:00|10794.9|10794.3|10798.1|10797.5|10798.8|10798.2|10794.9|10794.3|143
1693817700000|2023-09-04 08:55:00|10798|10797.4|10798.1|10797.5|10798.3|10797.7|10796.6|10796|172
1693818000000|2023-09-04 09:00:00|10798.2|10797.6|10794.7|10793.8|10798.2|10797.6|10794.6|10793.7|138
1693818300000|2023-09-04 09:05:00|10794.5|10793.9|10793.3|10792.7|10794.8|10794.2|10792.8|10792.2|166
1693818600000|2023-09-04 09:10:00|10793.4|10792.8|10794.6|10794|10795.6|10795|10793.4|10792.8|192
1693818900000|2023-09-04 09:15:00|10794.7|10794.1|10795.6|10795|10796.2|10795.6|10794.3|10793.7|156
1693819200000|2023-09-04 09:20:00|10795.4|10794.8|10799.3|10798.7|10801.3|10800.7|10795.1|10794.5|173
1693819500000|2023-09-04 09:25:00|10799.4|10798.8|10798.1|10797.5|10801.1|10800.5|10797.8|10797|183
1693819800000|2023-09-04 09:30:00|10798.2|10797.6|10799.5|10798.9|10800.5|10799.9|10798.2|10797.6|147
1693820100000|2023-09-04 09:35:00|10799.7|10799.1|10797.7|10797.1|10800.1|10799.5|10797.6|10797|102
1693820400000|2023-09-04 09:40:00|10798|10797.4|10797.2|10796.6|10799.1|10798.5|10796.7|10796.1|117
1693820700000|2023-09-04 09:45:00|10797.3|10796.7|10798|10797.4|10798.8|10798.2|10796.6|10796|167
1693821000000|2023-09-04 09:50:00|10797.9|10797.3|10796.7|10796.1|10799.2|10798.6|10796.6|10796|173
1693821300000|2023-09-04 09:55:00|10796.5|10795.9|10794.9|10794.3|10797.6|10797|10794|10793.4|213
1693821600000|2023-09-04 10:00:00|10795|10794.4|10794.9|10794|10796.3|10795.5|10794.5|10793.9|199
1693821900000|2023-09-04 10:05:00|10794.8|10793.9|10796.9|10796|10797.9|10797.3|10793.9|10793|114
1693822200000|2023-09-04 10:10:00|10796.6|10795.7|10799.7|10799.1|10799.9|10799.3|10796.5|10795.6|161
1693822500000|2023-09-04 10:15:00|10799.8|10798.8|10799.4|10798.8|10801.5|10800.8|10799.3|10798.5|157
1693822800000|2023-09-04 10:20:00|10799.3|10798.7|10800|10799.1|10801.3|10800.4|10798.4|10797.8|159
1693823100000|2023-09-04 10:25:00|10800.1|10799.2|10802.9|10802|10803.6|10802.7|10800|10799.1|142
1693823400000|2023-09-04 10:30:00|10802.4|10801.5|10802.1|10801.2|10803|10802.3|10800.9|10800.3|95
1693823700000|2023-09-04 10:35:00|10802|10801.1|10803.4|10802.8|10804.2|10803.3|10802|10801.1|96
1693824000000|2023-09-04 10:40:00|10803.1|10802.5|10803.7|10802.8|10803.7|10802.8|10802.3|10801.6|97
1693824300000|2023-09-04 10:45:00|10803.6|10802.7|10803.6|10802.7|10803.8|10802.9|10802.6|10802|99
1693824600000|2023-09-04 10:50:00|10803.5|10802.6|10803.9|10803|10804.7|10803.8|10803|10802.1|60
1693824900000|2023-09-04 10:55:00|10804|10803.1|10805.4|10804.5|10805.4|10804.5|10802|10801.4|113
1693825200000|2023-09-04 11:00:00|10805.2|10804.6|10805.4|10804.8|10805.8|10805.2|10803.3|10802.7|117
1693825500000|2023-09-04 11:05:00|10805.3|10804.7|10808.6|10808|10808.7|10808.1|10805|10804.4|143
1693825800000|2023-09-04 11:10:00|10808.5|10807.9|10806.7|10806.1|10809.2|10808.6|10806.1|10805.5|117
1693826100000|2023-09-04 11:15:00|10806.8|10806.2|10806.4|10805.8|10807.5|10806.9|10806.3|10805.7|66
1693826400000|2023-09-04 11:20:00|10806.2|10805.6|10806.5|10805.9|10807.4|10806.8|10806|10805.4|72
1693826700000|2023-09-04 11:25:00|10806.6|10806|10806.5|10805.9|10807.3|10806.7|10806.4|10805.6|95
1693827000000|2023-09-04 11:30:00|10806.4|10805.8|10803.8|10803.2|10806.9|10806.3|10803.6|10803|79
1693827300000|2023-09-04 11:35:00|10803.7|10803.1|10804.8|10804.2|10804.9|10804.3|10803.3|10802.7|106
1693827600000|2023-09-04 11:40:00|10804.7|10804.1|10805.5|10804.9|10806.9|10806.3|10804.3|10803.7|106
1693827900000|2023-09-04 11:45:00|10805.9|10805.3|10804.9|10804|10806.6|10806|10804.5|10803.9|124
1693828200000|2023-09-04 11:50:00|10804.8|10804.2|10805.3|10804.7|10805.7|10805.1|10804.2|10803.6|125
1693828500000|2023-09-04 11:55:00|10805.2|10804.6|10800.5|10799.9|10805.2|10804.6|10799.8|10799.2|190
1693828800000|2023-09-04 12:00:00|10800.7|10800.1|10799.8|10799.2|10802|10801.4|10799.7|10799.1|203
1693829100000|2023-09-04 12:05:00|10799.9|10799.3|10800.9|10800.3|10801.9|10801.3|10799.7|10799.1|145
1693829400000|2023-09-04 12:10:00|10801|10800.4|10800.7|10800.1|10801.5|10800.9|10799.5|10798.6|126
1693829700000|2023-09-04 12:15:00|10800.8|10800.2|10800|10799.4|10801.3|10800.7|10799.3|10798.7|108
1693830000000|2023-09-04 12:20:00|10799.6|10799|10799.7|10799.1|10801.4|10800.8|10799.6|10799|95
1693830300000|2023-09-04 12:25:00|10799.6|10799|10799.1|10798.5|10800.2|10799.6|10798|10797.4|132
1693830600000|2023-09-04 12:30:00|10799.4|10798.8|10798|10797.4|10801.2|10800.6|10798|10797.4|173
1693830900000|2023-09-04 12:35:00|10798.1|10797.5|10797.7|10797.1|10798.8|10798.2|10795.7|10794.8|191
1693831200000|2023-09-04 12:40:00|10797.9|10797.3|10797.2|10796.6|10798.3|10797.7|10796.5|10795.9|134
1693831500000|2023-09-04 12:45:00|10797.6|10797|10798.5|10797.9|10799.4|10798.8|10796.4|10795.7|148
1693831800000|2023-09-04 12:50:00|10798.7|10798.1|10799.3|10798.4|10799.4|10798.8|10797.7|10796.9|138
1693832100000|2023-09-04 12:55:00|10799.1|10798.2|10797.7|10797.1|10799.9|10799.1|10797.6|10796.9|157
1693832400000|2023-09-04 13:00:00|10797.8|10797.2|10801.5|10800.6|10801.8|10800.9|10797.8|10797.2|197
1693832700000|2023-09-04 13:05:00|10801.4|10800.5|10802.7|10801.8|10804.8|10803.9|10800.7|10800.1|172
1693833000000|2023-09-04 13:10:00|10802.8|10801.9|10802.7|10802.1|10802.9|10802.3|10801.2|10800.4|156
1693833300000|2023-09-04 13:15:00|10802.9|10802.3|10805.4|10804.8|10805.7|10805.1|10802.4|10801.8|124
1693833600000|2023-09-04 13:20:00|10805.3|10804.7|10802.1|10801.5|10805.5|10804.9|10801.7|10801.1|138
1693833900000|2023-09-04 13:25:00|10802.2|10801.6|10802.2|10801.3|10802.6|10801.8|10801.6|10801|76
1693834200000|2023-09-04 13:30:00|10802.1|10801.2|10802.7|10802.1|10804|10803.4|10802|10801.2|176
1693834500000|2023-09-04 13:35:00|10802.6|10802|10802.3|10801.7|10803.2|10802.6|10802.1|10801.5|114
1693834800000|2023-09-04 13:40:00|10802.4|10801.8|10804.1|10803.5|10804.1|10803.5|10801.8|10801.2|134
1693835100000|2023-09-04 13:45:00|10804.2|10803.6|10801.8|10801.2|10804.3|10803.7|10800.8|10800.2|167
1693835400000|2023-09-04 13:50:00|10802|10801.4|10798.4|10797.8|10802.4|10801.5|10798.2|10797.6|155
1693835700000|2023-09-04 13:55:00|10798.3|10797.7|10796.1|10795.5|10798.6|10798|10795.4|10794.8|176
1693836000000|2023-09-04 14:00:00|10795.7|10795.1|10790.2|10789.6|10796|10795.4|10790|10789.4|174
1693836300000|2023-09-04 14:05:00|10790.3|10789.7|10789.5|10788.6|10790.5|10789.9|10785.5|10784.9|212
1693836600000|2023-09-04 14:10:00|10789.4|10788.5|10789.3|10788.4|10790.7|10790|10788.9|10788.2|120
1693836900000|2023-09-04 14:15:00|10789.4|10788.8|10788.1|10787.5|10790.2|10789.6|10788|10787.4|77
1693837200000|2023-09-04 14:20:00|10788|10787.4|10791.5|10790.9|10792.4|10791.8|10787.8|10787.2|153
1693837500000|2023-09-04 14:25:00|10791.4|10790.8|10791.1|10790.5|10792.5|10791.9|10790.3|10789.7|118
1693837800000|2023-09-04 14:30:00|10791.2|10790.6|10790.7|10789.8|10791.3|10790.6|10789.3|10788.4|121
1693838100000|2023-09-04 14:35:00|10790.5|10789.9|10790.4|10789.8|10790.8|10790|10788.6|10788|110
1693838400000|2023-09-04 14:40:00|10790.6|10790|10790.2|10789.3|10791.7|10790.8|10789.1|10788.3|150
1693838700000|2023-09-04 14:45:00|10790|10789.1|10785.5|10784.9|10790.1|10789.2|10785.4|10784.7|106
1693839000000|2023-09-04 14:50:00|10785.6|10785|10786.5|10785.6|10786.6|10785.9|10784.6|10784|119
1693839300000|2023-09-04 14:55:00|10786.4|10785.5|10784.7|10784.1|10786.4|10785.6|10783.7|10783.1|199
1693839600000|2023-09-04 15:00:00|10784.6|10784|10787.6|10786.7|10788.9|10788.3|10783.9|10783.3|182
1693839900000|2023-09-04 15:05:00|10787.5|10786.6|10788.2|10787.6|10788.6|10788|10787.3|10786.4|119
1693840200000|2023-09-04 15:10:00|10788.1|10787.5|10787.8|10786.9|10789.1|10788.5|10787.8|10786.9|75
1693840500000|2023-09-04 15:15:00|10787.5|10786.6|10786|10785.4|10788.1|10787.4|10785.1|10784.5|136
1693840800000|2023-09-04 15:20:00|10786.1|10785.5|10786.8|10786.2|10788|10787.4|10785.6|10785|82
1693841100000|2023-09-04 15:25:00|10786.7|10786.1|10790.7|10790.1|10791.5|10790.7|10786.7|10786.1|95
1693841400000|2023-09-04 15:30:00|10790.8|10790.2|10791.5|10790.9|10792|10791.4|10790.8|10789.9|84
1693841700000|2023-09-04 15:35:00|10791.4|10790.8|10791.9|10791|10792.5|10791.8|10791.3|10790.7|93
1693842000000|2023-09-04 15:40:00|10792|10791.1|10792.4|10791.5|10792.6|10791.7|10791.7|10790.9|65
1693842300000|2023-09-04 15:45:00|10792.3|10791.4|10792.3|10791.7|10792.4|10791.7|10791.9|10791|47
1693842600000|2023-09-04 15:50:00|10792.2|10791.6|10797.3|10796.7|10797.4|10796.8|10792.2|10791.6|127
1693842900000|2023-09-04 15:55:00|10797.5|10796.9|10799.2|10798.6|10799.9|10799.3|10797.3|10796.6|135
1693843200000|2023-09-04 16:00:00|10799.3|10798.7|10798.3|10797.4|10800.4|10799.8|10798.3|10797.4|97
1693843500000|2023-09-04 16:05:00|10798.4|10797.5|10796.9|10796|10799.1|10798.2|10795.8|10794.9|58
1693843800000|2023-09-04 16:10:00|10796.8|10795.9|10796.4|10795.8|10797.3|10796.5|10796.3|10795.7|69
1693844100000|2023-09-04 16:15:00|10796.3|10795.7|10794.7|10793.8|10796.8|10795.9|10794.7|10793.8|33
1693844400000|2023-09-04 16:20:00|10794.8|10793.9|10795.9|10795|10796.4|10795.7|10794.3|10793.4|50
1693844700000|2023-09-04 16:25:00|10795.8|10794.9|10795.4|10794.5|10796|10795.2|10795.4|10794.5|49
1693845000000|2023-09-04 16:30:00|10795.5|10794.6|10796|10795.1|10796.2|10795.3|10795.3|10794.4|31
1693845300000|2023-09-04 16:35:00|10795.9|10795|10795.8|10795.2|10796.4|10795.7|10795.8|10795|41
1693845600000|2023-09-04 16:40:00|10795.9|10795.3|10795.8|10795.2|10796.3|10795.4|10795.7|10794.8|58
1693845900000|2023-09-04 16:45:00|10795.7|10795.1|10793.7|10792.8|10795.7|10795.1|10793.3|10792.4|64
1693846200000|2023-09-04 16:50:00|10793.5|10792.9|10793.3|10792.4|10793.6|10793|10792.6|10791.9|56
1693846500000|2023-09-04 16:55:00|10793.2|10792.3|10794.2|10793.3|10795|10794.1|10793.2|10792.3|66
1693846800000|2023-09-04 17:00:00|10794.3|10793.4|10794.4|10793.8|10794.5|10793.8|10793.5|10792.7|38
1693847100000|2023-09-04 17:05:00|10794.5|10793.9|10794.7|10794.1|10795.1|10794.4|10794.3|10793.7|29
1693847400000|2023-09-04 17:10:00|10794.9|10794.3|10795.5|10794.6|10795.9|10795|10794.7|10794.1|33
1693847700000|2023-09-04 17:15:00|10795.6|10794.7|10795.7|10794.8|10795.8|10794.9|10795.4|10794.5|40
1693848000000|2023-09-04 17:20:00|10795.8|10794.9|10795.7|10794.8|10795.8|10794.9|10795.6|10794.7|14
1693848300000|2023-09-04 17:25:00|10795.6|10794.7|10795.4|10794.8|10796|10795.2|10795.4|10794.7|15
1693848600000|2023-09-04 17:30:00|10795.3|10794.7|10796.1|10795.2|10796.3|10795.4|10795.3|10794.7|23
1693848900000|2023-09-04 17:35:00|10796|10795.1|10796|10795.4|10796.1|10795.5|10795.8|10795.1|29
1693849200000|2023-09-04 17:40:00|10796.1|10795.5|10796.3|10795.7|10796.5|10795.8|10795.9|10795.1|33
1693849500000|2023-09-04 17:45:00|10796.4|10795.8|10796.3|10795.7|10796.5|10795.9|10796.2|10795.6|34
1693849800000|2023-09-04 17:50:00|10796.4|10795.8|10796.3|10795.7|10796.6|10795.9|10796.3|10795.6|24
1693850100000|2023-09-04 17:55:00|10796.4|10795.8|10795.5|10794.6|10796.4|10795.8|10795.5|10794.6|24
1693850400000|2023-09-04 18:00:00|10795.6|10794.7|10795.7|10795.1|10796|10795.1|10795.3|10794.6|57
1693850700000|2023-09-04 18:05:00|10795.6|10795|10795.8|10795.2|10795.9|10795.3|10795.6|10795|17
1693851000000|2023-09-04 18:10:00|10795.6|10795|10795.8|10794.9|10795.9|10795|10795.3|10794.6|29
1693851300000|2023-09-04 18:15:00|10795.9|10795|10795.5|10794.6|10795.9|10795.2|10795.3|10794.5|28
1693851600000|2023-09-04 18:20:00|10795.3|10794.7|10795.4|10794.8|10795.4|10794.8|10795.2|10794.6|10
1693851900000|2023-09-04 18:25:00|10795.3|10794.7|10795.8|10795.2|10796.2|10795.6|10795.3|10794.7|20
1693852200000|2023-09-04 18:30:00|10795.9|10795.3|10796.6|10796|10796.7|10796.1|10795.9|10795.3|17
1693852500000|2023-09-04 18:35:00|10796.7|10796.1|10796.3|10795.7|10796.7|10796.1|10796.2|10795.6|10
1693852800000|2023-09-04 18:40:00|10796.2|10795.6|10796.2|10795.6|10796.3|10795.7|10796.2|10795.6|19
1693853100000|2023-09-04 18:45:00|10796.1|10795.5|10796.2|10795.6|10796.2|10795.6|10796.1|10795.5|4
1693853400000|2023-09-04 18:50:00|10796.1|10795.5|10796.2|10795.6|10796.2|10795.6|10796|10795.4|4
1693853700000|2023-09-04 18:55:00|10796.1|10795.5|10795.7|10795.1|10796.2|10795.6|10795.7|10795.1|25
1693854000000|2023-09-04 19:00:00|10795.6|10795|10795|10794.1|10795.7|10795.1|10795|10794.1|18
1693854300000|2023-09-04 19:05:00|10795.1|10794.2|10794.9|10794|10795.4|10794.5|10794.7|10793.8|38
1693854600000|2023-09-04 19:10:00|10794.8|10793.9|10794.2|10793.3|10794.9|10794|10794|10793.1|28
1693854900000|2023-09-04 19:15:00|10794.4|10793.5|10794.1|10793.5|10794.5|10793.6|10793.8|10793.1|21
1693855200000|2023-09-04 19:20:00|10794|10793.4|10793.8|10793.2|10794.1|10793.5|10793.7|10793.1|27
1693855500000|2023-09-04 19:25:00|10793.7|10793.1|10793.9|10793.3|10794|10793.3|10793.5|10792.9|25
1693855800000|2023-09-04 19:30:00|10794.1|10793.2|10794.1|10793.2|10794.3|10793.7|10793.9|10793|22
1693856100000|2023-09-04 19:35:00|10794|10793.4|10794.1|10793.2|10794.1|10793.4|10794|10793.1|8
1693856400000|2023-09-04 19:40:00|10794|10793.1|10793.9|10793|10794.2|10793.3|10793.7|10793|12
1693856700000|2023-09-04 19:45:00|10794.1|10793.2|10793.8|10792.9|10794.3|10793.4|10793.4|10792.5|42
1693857000000|2023-09-04 19:50:00|10793.6|10793|10793.7|10793.1|10793.9|10793.2|10793.5|10792.8|22
1693857300000|2023-09-04 19:55:00|10794.1|10793.5|10794.4|10793.5|10794.5|10793.8|10794.1|10793.3|21
1693857600000|2023-09-04 20:00:00|10794.6|10793.7|10795.8|10794.9|10797.3|10796.4|10794.6|10793.7|57
1693857900000|2023-09-04 20:05:00|10795.9|10795|10795.4|10794.5|10795.9|10795|10795.3|10794.4|35
1693858200000|2023-09-04 20:10:00|10795.3|10794.4|10794.9|10794|10795.4|10794.5|10794.8|10793.9|17
1693858500000|2023-09-04 20:15:00|10794.8|10793.9|10794.8|10793.9|10794.9|10794|10794.8|10793.9|15
1693858800000|2023-09-04 20:20:00|10795|10794.1|10795.6|10794.7|10795.8|10794.9|10794.9|10794|22
1693859100000|2023-09-04 20:25:00|10795.7|10794.8|10796.3|10795.4|10796.3|10795.4|10795.5|10794.6|41
1693859400000|2023-09-04 20:30:00|10796.2|10795.3|10796.2|10795.3|10796.3|10795.4|10796|10795.1|19
1693859700000|2023-09-04 20:35:00|10796.1|10795.2|10796.3|10795.4|10796.4|10795.5|10796|10795.1|13
1693860000000|2023-09-04 20:40:00|10796.6|10795.7|10796.4|10795.8|10796.8|10796|10796.4|10795.6|13
1693860300000|2023-09-04 20:45:00|10796.6|10795.7|10797|10795.8|10797|10796.1|10796.6|10795.7|34
1693860600000|2023-09-04 20:50:00|10797.1|10795.7|10797.1|10796.2|10797.3|10796.3|10796.7|10795.7|69
1693860900000|2023-09-04 20:55:00|10797.4|10795.9|10799.2|10792.6|10799.7|10795.9|10797.2|10792.6|55
1693861200000|2023-09-04 21:00:00|10798.6|10792|10798.2|10791.6|10798.9|10792.3|10798.1|10791.5|15
1693861500000|2023-09-04 21:05:00|10798|10791.4|10796.9|10790.3|10798|10791.4|10796.1|10789.5|22
1693861800000|2023-09-04 21:10:00|10796.8|10790.2|10796.3|10789.7|10797.3|10790.7|10796|10789.4|40
1693862100000|2023-09-04 21:15:00|10796.2|10789.8|10799|10792.4|10799|10792.4|10796.2|10789.6|18
1693862400000|2023-09-04 21:20:00|10799.2|10792.6|10799.2|10792.6|10799.3|10792.7|10795.8|10789.2|20
1693862700000|2023-09-04 21:25:00|10799.3|10792.7|10799.2|10792.6|10799.3|10792.7|10799.2|10792.6|6
1693863000000|2023-09-04 21:30:00|10799|10792.4|10798.8|10792.2|10799.5|10792.9|10798.7|10792.1|22
1693863300000|2023-09-04 21:35:00|10798.9|10792.3|10798.7|10792.1|10798.9|10792.3|10798.7|10792.1|3
1693863600000|2023-09-04 21:40:00|10798.6|10792|10798.6|10792|10798.8|10792.2|10798.5|10791.9|4
1693863900000|2023-09-04 21:45:00|10798.3|10791.9|10798|10792.2|10798.4|10792.2|10798|10791.9|11
1693864200000|2023-09-04 21:50:00|10797.9|10792.3|10797.7|10792.8|10798.1|10792.8|10797.5|10792.1|20
1693864500000|2023-09-04 21:55:00|10797.8|10792.9|10797.5|10793|10797.9|10793.7|10797.2|10792.9|13
1693864800000|2023-09-04 22:00:00|10797.2|10793.4|10798|10796.5|10798.6|10796.6|10796.1|10792.9|102
1693865100000|2023-09-04 22:05:00|10797.7|10796.8|10797.6|10796.7|10797.9|10796.8|10797.5|10796.4|27
1693865400000|2023-09-04 22:10:00|10797.5|10796.6|10798.1|10797.2|10798.3|10797.4|10797.1|10796.2|31
1693865700000|2023-09-04 22:15:00|10798.2|10797.3|10798.1|10797.2|10798.2|10797.3|10798|10797.1|26
1693866000000|2023-09-04 22:20:00|10798|10797.1|10797.8|10796.9|10798.1|10797.2|10797|10796.1|34
1693866300000|2023-09-04 22:25:00|10797.7|10796.8|10797.3|10796.4|10797.7|10796.8|10797|10796.1|40
1693866600000|2023-09-04 22:30:00|10797.4|10796.5|10796.3|10795.4|10797.4|10796.5|10796.2|10795.3|25
1693866900000|2023-09-04 22:35:00|10796.4|10795.5|10795.4|10794.5|10796.8|10795.9|10795.3|10794.4|44
1693867200000|2023-09-04 22:40:00|10795.3|10794.4|10795.9|10795|10796|10795.1|10795.1|10794.2|33
1693867500000|2023-09-04 22:45:00|10795.8|10794.9|10795.8|10794.9|10796|10795.1|10795.6|10794.9|21
1693867800000|2023-09-04 22:50:00|10795.7|10794.8|10795.7|10794.8|10795.8|10794.9|10795.7|10794.8|3
1693868100000|2023-09-04 22:55:00|10795.6|10794.7|10795.3|10794.4|10795.7|10794.8|10795.2|10794.3|13
1693868400000|2023-09-04 23:00:00|10795.4|10794.5|10793.7|10792.8|10795.4|10794.5|10793.7|10792.8|37
1693868700000|2023-09-04 23:05:00|10793.6|10792.7|10794.9|10794|10794.9|10794|10793.6|10792.7|29
1693869000000|2023-09-04 23:10:00|10795|10794.1|10794.4|10793.5|10795.2|10794.3|10794.1|10793.4|43
1693869300000|2023-09-04 23:15:00|10794.3|10793.4|10795|10794.1|10795.1|10794.2|10794.2|10793.3|23
1693869600000|2023-09-04 23:20:00|10794.9|10794|10795.3|10794.4|10795.6|10794.7|10794.9|10794|15
1693869900000|2023-09-04 23:25:00|10795.4|10794.5|10794.7|10793.8|10795.4|10794.6|10794.7|10793.8|18
1693870200000|2023-09-04 23:30:00|10794.6|10793.7|10794.1|10793.2|10794.7|10793.8|10793.6|10792.7|38
1693870500000|2023-09-04 23:35:00|10794|10793.1|10794.5|10793.6|10794.7|10793.8|10794|10793.1|33
1693870800000|2023-09-04 23:40:00|10794.4|10793.5|10794.9|10794|10795.3|10794.4|10794.3|10793.4|56
1693871100000|2023-09-04 23:45:00|10794.8|10793.9|10793.6|10793|10794.9|10794|10793.6|10792.8|46
1693871400000|2023-09-04 23:50:00|10793.7|10793.1|10793.2|10792.6|10794.2|10793.6|10793.1|10792.4|41
1693871700000|2023-09-04 23:55:00|10793.1|10792.5|10791.6|10791|10793.2|10792.6|10791.6|10791|39
1693872000000|2023-09-05 00:00:00|10791.7|10791.1|10792.4|10791.5|10792.8|10792.2|10790.6|10789.8|94
1693872300000|2023-09-05 00:05:00|10792.5|10791.6|10791.2|10790.3|10792.7|10791.8|10790.8|10789.9|88
1693872600000|2023-09-05 00:10:00|10791.1|10790.2|10791.2|10790.6|10792.8|10791.9|10790.6|10790|115
1693872900000|2023-09-05 00:15:00|10791.3|10790.7|10790.6|10790|10792.3|10791.7|10790.2|10789.6|110
1693873200000|2023-09-05 00:20:00|10790.7|10790.1|10790.3|10789.4|10792.1|10791.5|10790.3|10789.4|43
1693873500000|2023-09-05 00:25:00|10790.2|10789.3|10790|10789.4|10790.7|10790.1|10789.1|10788.5|93
1693873800000|2023-09-05 00:30:00|10789.9|10789.3|10791.4|10790.8|10791.8|10791.2|10789.8|10789.2|74
1693874100000|2023-09-05 00:35:00|10791.5|10790.9|10791.9|10791|10791.9|10791.3|10791.2|10790.6|67
1693874400000|2023-09-05 00:40:00|10792|10791.1|10791.6|10791|10792.4|10791.6|10791|10790.4|65
1693874700000|2023-09-05 00:45:00|10791.5|10790.9|10792.3|10791.7|10792.6|10792|10791.5|10790.9|62
1693875000000|2023-09-05 00:50:00|10792.4|10791.8|10792.8|10792.2|10793.7|10793.1|10790.9|10790.3|86
1693875300000|2023-09-05 00:55:00|10793|10792.4|10793.5|10792.9|10794|10793.4|10793|10792.3|116
1693875600000|2023-09-05 01:00:00|10793.9|10793|10791.8|10791.2|10794.1|10793.3|10790.9|10790.3|97
1693875900000|2023-09-05 01:05:00|10792|10791.4|10792.5|10791.6|10792.8|10792.2|10791.7|10791.1|76
1693876200000|2023-09-05 01:10:00|10792.4|10791.5|10792.4|10791.8|10793|10792.2|10792|10791.1|116
1693876500000|2023-09-05 01:15:00|10792.5|10791.9|10791.6|10791|10792.7|10792.1|10790.8|10790.2|119
1693876800000|2023-09-05 01:20:00|10791.7|10791.1|10793.8|10793.2|10794.1|10793.5|10791.3|10790.7|91
1693877100000|2023-09-05 01:25:00|10793.7|10793.1|10797|10796.1|10797|10796.1|10793.4|10792.8|84
1693877400000|2023-09-05 01:30:00|10797.1|10796.5|10795.6|10795|10798.8|10798.2|10795.4|10794.8|196
1693877700000|2023-09-05 01:35:00|10795.5|10794.9|10792.7|10791.8|10795.8|10795.1|10790.9|10790|196
1693878000000|2023-09-05 01:40:00|10792.8|10791.9|10791.9|10791|10794.1|10793.5|10791.9|10791|144
1693878300000|2023-09-05 01:45:00|10791.5|10790.6|10787.6|10787|10791.5|10790.6|10787.5|10786.9|192
1693878600000|2023-09-05 01:50:00|10787.5|10786.9|10788.9|10788|10789.1|10788.2|10785.6|10784.7|244
1693878900000|2023-09-05 01:55:00|10788.8|10787.9|10789.1|10788.2|10789.6|10789|10787.5|10786.9|209
1693879200000|2023-09-05 02:00:00|10789.2|10788.3|10787.7|10786.8|10789.2|10788.3|10787.5|10786.6|135
1693879500000|2023-09-05 02:05:00|10787.8|10786.9|10787.1|10786.5|10788|10787.1|10786.2|10785.3|91
1693879800000|2023-09-05 02:10:00|10787.2|10786.6|10787.1|10786.2|10787.4|10786.7|10786.1|10785.5|103
1693880100000|2023-09-05 02:15:00|10787.2|10786.3|10787.5|10786.6|10788.5|10787.6|10786.5|10785.8|97
1693880400000|2023-09-05 02:20:00|10787.8|10786.9|10787.8|10786.9|10788|10787.1|10785.7|10785|106
1693880700000|2023-09-05 02:25:00|10787.9|10787|10786.8|10785.9|10788|10787.1|10786.3|10785.5|86
1693881000000|2023-09-05 02:30:00|10786.7|10785.8|10785.2|10784.6|10786.9|10786|10783.9|10783|137
1693881300000|2023-09-05 02:35:00|10785.3|10784.7|10785|10784.1|10786.4|10785.5|10785|10784.1|82
1693881600000|2023-09-05 02:40:00|10784.9|10784|10785|10784.1|10785.3|10784.4|10784|10783.1|93
1693881900000|2023-09-05 02:45:00|10784.9|10784|10787.1|10786.5|10787.1|10786.5|10784.9|10784|88
1693882200000|2023-09-05 02:50:00|10786.9|10786.3|10786.9|10786.3|10787.2|10786.6|10785.9|10785.3|103
1693882500000|2023-09-05 02:55:00|10786.6|10786|10787.7|10787.1|10788.4|10787.8|10786.4|10785.5|135
1693882800000|2023-09-05 03:00:00|10787.6|10787|10786.3|10785.7|10787.9|10787.2|10785.5|10784.6|69
1693883100000|2023-09-05 03:05:00|10786.2|10785.6|10786.1|10785.5|10786.2|10785.6|10785.7|10785.1|62
1693883400000|2023-09-05 03:10:00|10786|10785.4|10782.3|10781.7|10786.1|10785.5|10782.3|10781.5|137
1693883700000|2023-09-05 03:15:00|10781.8|10781.2|10783.4|10782.8|10783.6|10782.9|10781.2|10780.6|124
1693884000000|2023-09-05 03:20:00|10783.2|10782.6|10785.6|10785|10785.7|10785.1|10783.2|10782.6|80
1693884300000|2023-09-05 03:25:00|10785.5|10784.9|10786.9|10786|10788|10787.1|10785.5|10784.9|100
1693884600000|2023-09-05 03:30:00|10787|10786.1|10788|10787.1|10788.6|10787.7|10786.1|10785.4|101
1693884900000|2023-09-05 03:35:00|10787.9|10787|10787.4|10786.5|10788.3|10787.4|10787.2|10786.5|54
1693885200000|2023-09-05 03:40:00|10787.5|10786.6|10788.8|10788.2|10789|10788.3|10787.5|10786.6|45
1693885500000|2023-09-05 03:45:00|10788.5|10787.9|10787.2|10786.6|10788.6|10788|10787.2|10786.6|42
1693885800000|2023-09-05 03:50:00|10787.1|10786.5|10787.2|10786.6|10787.7|10787.1|10786.8|10786.2|66
1693886100000|2023-09-05 03:55:00|10787.1|10786.5|10788.9|10788.3|10789.1|10788.5|10786.4|10785.8|100
1693886400000|2023-09-05 04:00:00|10789.2|10788.6|10788.5|10787.9|10789.7|10789.1|10787.8|10786.9|103
1693886700000|2023-09-05 04:05:00|10788.7|10788.1|10788.9|10788|10789.1|10788.4|10788.3|10787.4|77
1693887000000|2023-09-05 04:10:00|10788.8|10787.9|10787.7|10787.1|10788.8|10788|10787.4|10786.5|55
1693887300000|2023-09-05 04:15:00|10787.8|10787.2|10787.4|10786.8|10788.4|10787.8|10787.3|10786.7|72
1693887600000|2023-09-05 04:20:00|10787.5|10786.9|10788.7|10788.1|10788.8|10788.2|10787.1|10786.5|53
1693887900000|2023-09-05 04:25:00|10788.5|10787.9|10791.2|10790.6|10791.2|10790.6|10788.4|10787.8|66
1693888200000|2023-09-05 04:30:00|10791.3|10790.7|10792.4|10791.8|10792.9|10792.3|10789.8|10789.2|150
1693888500000|2023-09-05 04:35:00|10792.7|10792.1|10793.9|10793|10794.1|10793.2|10792.4|10791.6|82
1693888800000|2023-09-05 04:40:00|10793.8|10792.9|10794.1|10793.2|10794.5|10793.6|10793.4|10792.5|80
1693889100000|2023-09-05 04:45:00|10793.9|10793|10791.2|10790.3|10794.1|10793.2|10790.8|10789.9|116
1693889400000|2023-09-05 04:50:00|10791|10790.1|10791.2|10790.3|10791.5|10790.7|10790.8|10789.9|55
1693889700000|2023-09-05 04:55:00|10791|10790.1|10792.7|10791.8|10793|10792.1|10790.8|10789.9|91
1693890000000|2023-09-05 05:00:00|10792.9|10792|10792.3|10791.4|10794.1|10793.2|10792.3|10791.4|111
1693890300000|2023-09-05 05:05:00|10792.4|10791.5|10791.3|10790.4|10792.8|10791.9|10791.3|10790.4|65
1693890600000|2023-09-05 05:10:00|10791|10790.1|10790.4|10789.5|10791.3|10790.4|10790.3|10789.4|103
1693890900000|2023-09-05 05:15:00|10790.1|10789.2|10790|10789.4|10790.2|10789.5|10788.4|10787.5|105
1693891200000|2023-09-05 05:20:00|10789.9|10789.3|10788.2|10787.6|10790.4|10789.8|10787.7|10787.1|95
1693891500000|2023-09-05 05:25:00|10788.3|10787.7|10787.9|10787.3|10788.9|10788.2|10787.3|10786.7|114
1693891800000|2023-09-05 05:30:00|10788.1|10787.5|10784.8|10784.2|10788.4|10787.8|10783.9|10783.3|123
1693892100000|2023-09-05 05:35:00|10784.9|10784.3|10782.8|10781.9|10785.4|10784.8|10782.4|10781.6|111
1693892400000|2023-09-05 05:40:00|10782.7|10781.8|10784.2|10783.6|10784.3|10783.7|10782.4|10781.6|130
1693892700000|2023-09-05 05:45:00|10784.1|10783.5|10784.3|10783.7|10785.9|10785.3|10783.8|10783.2|119
1693893000000|2023-09-05 05:50:00|10784.6|10784|10783.5|10782.6|10785.2|10784.6|10782.5|10781.9|216
1693893300000|2023-09-05 05:55:00|10783.4|10782.5|10786.3|10785.7|10786.7|10786|10782.8|10781.9|200
1693893600000|2023-09-05 06:00:00|10786.1|10785.5|10783.4|10782.8|10786.9|10786.1|10783.2|10782.6|344
1693893900000|2023-09-05 06:05:00|10783.5|10782.9|10783.3|10782.7|10785|10784.1|10780.9|10780.3|300
1693894200000|2023-09-05 06:10:00|10783.2|10782.6|10780.8|10780.2|10784.6|10784|10780.7|10780.1|227
1693894500000|2023-09-05 06:15:00|10780.9|10780.3|10776.7|10775.8|10781.7|10781.1|10776.7|10775.8|239
1693894800000|2023-09-05 06:20:00|10776.8|10775.9|10773.8|10773.2|10778.3|10777.5|10773.7|10772.8|265
1693895100000|2023-09-05 06:25:00|10773.7|10773.1|10768.3|10767.4|10775.8|10775.2|10762.8|10761.9|406
1693895400000|2023-09-05 06:30:00|10768.2|10767.3|10763.2|10762.6|10769.3|10768.4|10762.7|10761.8|240
1693895700000|2023-09-05 06:35:00|10762.6|10761.7|10764|10763.1|10764.8|10764.2|10758.4|10757.5|353
1693896000000|2023-09-05 06:40:00|10763.9|10763|10767.4|10766.5|10767.5|10766.9|10761.9|10761|233
1693896300000|2023-09-05 06:45:00|10767.5|10766.6|10765.1|10764.5|10769.7|10768.9|10764.7|10764.1|240
1693896600000|2023-09-05 06:50:00|10765.2|10764.6|10767.8|10766.9|10768.7|10768.1|10762.4|10761.8|307
1693896900000|2023-09-05 06:55:00|10768.1|10767.5|10767.1|10766.2|10769.3|10768.7|10765.9|10765|262
1693897200000|2023-09-05 07:00:00|10767.2|10766.3|10769.7|10769.1|10770.6|10770|10766.4|10765.5|407
1693897500000|2023-09-05 07:05:00|10769.6|10769|10770.3|10769.7|10772.1|10771.5|10767.5|10766.9|355
1693897800000|2023-09-05 07:10:00|10770|10769.4|10769.4|10768.5|10770.4|10769.7|10765.3|10764.7|325
1693898100000|2023-09-05 07:15:00|10769.5|10768.6|10764.7|10764.1|10769.6|10768.7|10762.7|10762.1|425
1693898400000|2023-09-05 07:20:00|10764.8|10764.2|10764|10763.4|10765.9|10765.1|10761.1|10760.5|335
1693898700000|2023-09-05 07:25:00|10764.1|10763.5|10762.2|10761.3|10765.8|10765.2|10762.1|10761.2|319
1693899000000|2023-09-05 07:30:00|10762.1|10761.2|10762.4|10761.8|10763.6|10763|10758.7|10758.1|312
1693899300000|2023-09-05 07:35:00|10762.3|10761.7|10761.6|10760.7|10763.7|10763.1|10759.6|10759|306
1693899600000|2023-09-05 07:40:00|10761.5|10760.6|10763|10762.1|10766.6|10765.8|10760.1|10759.5|312
1693899900000|2023-09-05 07:45:00|10763.1|10762.2|10765.7|10764.8|10767.9|10767.3|10761.8|10761.2|321
1693900200000|2023-09-05 07:50:00|10765.6|10764.7|10755.9|10755|10765.6|10764.7|10755.3|10754.4|377
1693900500000|2023-09-05 07:55:00|10755.8|10754.9|10757|10756.1|10758.8|10757.9|10755|10754.1|334
1693900800000|2023-09-05 08:00:00|10756.9|10756|10754.9|10754.3|10759.1|10758.5|10754.4|10753.8|427
1693901100000|2023-09-05 08:05:00|10755|10754.4|10752|10751.4|10755.7|10755.1|10751.5|10750.6|355
1693901400000|2023-09-05 08:10:00|10752.3|10751.7|10753.8|10753.2|10756|10755.4|10751.8|10750.9|374
1693901700000|2023-09-05 08:15:00|10753.9|10753|10748.1|10747.5|10753.9|10753|10746|10745.2|341
1693902000000|2023-09-05 08:20:00|10748|10747.4|10745.8|10745.2|10749.8|10749.2|10745.8|10745.2|338
1693902300000|2023-09-05 08:25:00|10745.7|10745.1|10742.5|10741.9|10747.3|10746.5|10742.3|10741.6|303
1693902600000|2023-09-05 08:30:00|10743.3|10742.4|10747.4|10746.5|10748.7|10747.8|10742.6|10741.7|381
1693902900000|2023-09-05 08:35:00|10747.5|10746.6|10752.5|10751.6|10753.1|10752.2|10746.5|10745.6|342
1693903200000|2023-09-05 08:40:00|10752.4|10751.5|10754.4|10753.8|10754.5|10753.9|10751.4|10750.5|282
1693903500000|2023-09-05 08:45:00|10754.2|10753.6|10751.5|10750.9|10754.7|10754.1|10751.1|10750.4|238
1693903800000|2023-09-05 08:50:00|10751.7|10751.1|10750.5|10749.9|10752.3|10751.7|10748.7|10748.1|222
1693904100000|2023-09-05 08:55:00|10750.4|10749.8|10748.8|10747.9|10751.5|10750.9|10748.7|10747.8|341
1693904400000|2023-09-05 09:00:00|10748.7|10747.8|10749.6|10749|10751.2|10750.6|10747.1|10746.3|280
1693904700000|2023-09-05 09:05:00|10749.7|10749.1|10752.1|10751.5|10752.9|10752.3|10749.4|10748.8|202
1693905000000|2023-09-05 09:10:00|10752.2|10751.6|10755.8|10755.2|10756|10755.4|10752.2|10751.6|163
1693905300000|2023-09-05 09:15:00|10756|10755.4|10754.8|10754.2|10757.4|10756.8|10754.7|10754.1|179
1693905600000|2023-09-05 09:20:00|10754.7|10754.1|10752.3|10751.7|10755|10754.4|10751.3|10750.7|246
1693905900000|2023-09-05 09:25:00|10752.2|10751.6|10749.3|10748.7|10752.2|10751.6|10748.9|10748|204
1693906200000|2023-09-05 09:30:00|10749.4|10748.8|10749.7|10749.1|10751.9|10751.3|10749.1|10748.5|170
1693906500000|2023-09-05 09:35:00|10749.9|10749.3|10748.4|10747.5|10750.8|10750.2|10746.9|10746.2|182
1693906800000|2023-09-05 09:40:00|10748.1|10747.2|10747.6|10747|10748.5|10747.9|10745|10744.4|224
1693907100000|2023-09-05 09:45:00|10747.8|10747.2|10750.2|10749.6|10751.5|10750.8|10747.8|10747.2|178
1693907400000|2023-09-05 09:50:00|10750.1|10749.5|10749.4|10748.8|10754.4|10753.8|10747.2|10746.6|259
1693907700000|2023-09-05 09:55:00|10749.5|10748.9|10748.7|10748.1|10750.6|10750|10747.9|10747.3|189
1693908000000|2023-09-05 10:00:00|10748.6|10748|10747.1|10746.5|10749.2|10748.6|10747.1|10746.5|140
1693908300000|2023-09-05 10:05:00|10747|10746.4|10744.7|10744.1|10747.1|10746.5|10743.7|10743.1|194
1693908600000|2023-09-05 10:10:00|10744.6|10744|10747.7|10747.1|10747.7|10747.1|10744.2|10743.6|159
1693908900000|2023-09-05 10:15:00|10748.4|10747.8|10747.1|10746.5|10749.5|10748.9|10746.6|10746|175
1693909200000|2023-09-05 10:20:00|10747.2|10746.6|10747|10746.4|10748.1|10747.4|10745.7|10745.1|236
1693909500000|2023-09-05 10:25:00|10747.1|10746.5|10746.4|10745.8|10749.5|10748.9|10746.3|10745.7|170
1693909800000|2023-09-05 10:30:00|10746.6|10746|10746.5|10745.9|10747.8|10747.2|10746.1|10745.5|167
1693910100000|2023-09-05 10:35:00|10746.6|10746|10747.5|10746.6|10748.6|10747.7|10746.5|10745.9|170
1693910400000|2023-09-05 10:40:00|10747.6|10746.7|10744.1|10743.5|10747.9|10747|10743.8|10743.2|173
1693910700000|2023-09-05 10:45:00|10744|10743.4|10744.1|10743.5|10746.1|10745.5|10743.5|10742.7|136
1693911000000|2023-09-05 10:50:00|10744.4|10743.8|10745.5|10744.9|10745.8|10745|10744.1|10743.5|127
1693911300000|2023-09-05 10:55:00|10745.6|10745|10739.8|10739.2|10746.1|10745.5|10738.9|10738|266
1693911600000|2023-09-05 11:00:00|10739.7|10738.8|10736.9|10736.3|10740.2|10739.5|10736.3|10735.7|273
1693911900000|2023-09-05 11:05:00|10736.8|10736.2|10736.4|10735.8|10739.2|10738.6|10735.5|10734.9|234
1693912200000|2023-09-05 11:10:00|10736.5|10735.9|10737.3|10736.7|10738.3|10737.7|10736.2|10735.6|191
1693912500000|2023-09-05 11:15:00|10737.5|10736.9|10733.7|10732.8|10737.8|10737.2|10733.5|10732.6|208
1693912800000|2023-09-05 11:20:00|10733.6|10732.7|10730.8|10730.2|10734.1|10733.2|10729.7|10728.8|228
1693913100000|2023-09-05 11:25:00|10730.6|10730|10733.7|10732.8|10733.7|10732.9|10730.5|10729.6|240
1693913400000|2023-09-05 11:30:00|10733.5|10732.9|10737.6|10736.7|10738.1|10737.2|10733.5|10732.9|210
1693913700000|2023-09-05 11:35:00|10737.5|10736.6|10738.4|10737.8|10739.1|10738.5|10735.2|10734.6|228
1693914000000|2023-09-05 11:40:00|10738.3|10737.7|10735.7|10735.1|10738.4|10737.8|10735.4|10734.8|209
1693914300000|2023-09-05 11:45:00|10735.8|10735.2|10736.9|10736|10736.9|10736|10734.2|10733.4|162
1693914600000|2023-09-05 11:50:00|10737|10736.1|10736.8|10736.2|10738.3|10737.4|10735.6|10735|210
1693914900000|2023-09-05 11:55:00|10736.7|10736.1|10732.9|10732.3|10737.7|10737.1|10732.6|10732|311
1693915200000|2023-09-05 12:00:00|10733|10732.4|10732.8|10732.2|10735.7|10735|10731.8|10731.2|268
1693915500000|2023-09-05 12:05:00|10732.7|10732.1|10731.5|10730.9|10734.4|10733.8|10731.5|10730.9|246
1693915800000|2023-09-05 12:10:00|10731.6|10731|10734.5|10733.9|10734.5|10733.9|10731.1|10730.5|197
1693916100000|2023-09-05 12:15:00|10734.7|10734.1|10729|10728.4|10735.7|10735.1|10728.1|10727.2|244
1693916400000|2023-09-05 12:20:00|10728.9|10728.3|10724.1|10723.5|10729.6|10728.7|10723.6|10723|337
1693916700000|2023-09-05 12:25:00|10724.2|10723.6|10724.7|10723.8|10728|10727.4|10723.2|10722.3|350
1693917000000|2023-09-05 12:30:00|10724.8|10723.9|10721.6|10720.7|10725.4|10724.8|10721.4|10720.6|303
1693917300000|2023-09-05 12:35:00|10721.5|10720.6|10720.7|10719.8|10725.2|10724.5|10717.1|10716.2|383
1693917600000|2023-09-05 12:40:00|10720.6|10719.7|10731.6|10731|10737.9|10737|10719.6|10719|778
1693917900000|2023-09-05 12:45:00|10731.5|10730.9|10738.6|10737.7|10740.1|10739.2|10725.6|10724.7|897
1693918200000|2023-09-05 12:50:00|10738.4|10737.5|10742.1|10741.2|10748.7|10747.8|10738.4|10737.5|777
1693918500000|2023-09-05 12:55:00|10741.6|10741|10744.3|10743.7|10745.9|10745.3|10738.3|10737.7|712
1693918800000|2023-09-05 13:00:00|10744.4|10743.8|10747.7|10746.8|10749.1|10748.2|10742.2|10741.3|727
1693919100000|2023-09-05 13:05:00|10747.9|10747|10739|10738.4|10749.3|10748.4|10737|10736.4|602
1693919400000|2023-09-05 13:10:00|10738.9|10738.3|10734.3|10733.4|10740.3|10739.4|10733.9|10733|613
1693919700000|2023-09-05 13:15:00|10734.4|10733.5|10735.4|10734.8|10737.6|10737|10733.7|10733|535
1693920000000|2023-09-05 13:20:00|10735.3|10734.7|10742.2|10741.3|10742.3|10741.4|10735.1|10734.5|447
1693920300000|2023-09-05 13:25:00|10742|10741.1|10745.7|10745.1|10747.5|10746.9|10741.8|10740.9|402
1693920600000|2023-09-05 13:30:00|10746|10745.4|10739.3|10738.7|10747.5|10746.9|10739|10738.4|623
1693920900000|2023-09-05 13:35:00|10739.2|10738.6|10736.8|10736.2|10741.8|10741.2|10735.5|10734.9|548
1693921200000|2023-09-05 13:40:00|10736.7|10736.1|10734.5|10733.6|10738.5|10737.8|10733.4|10732.8|510
1693921500000|2023-09-05 13:45:00|10734.7|10733.9|10730.3|10729.7|10739.8|10739.2|10730.1|10729.5|620
1693921800000|2023-09-05 13:50:00|10730.1|10729.5|10727.8|10727.2|10732.7|10732.1|10727|10726.4|512
1693922100000|2023-09-05 13:55:00|10727.9|10727.3|10730.1|10728.8|10730.5|10729.5|10726.2|10725.6|484
1693922400000|2023-09-05 14:00:00|10730.4|10729.1|10724.5|10723.9|10730.9|10729.7|10720.9|10720.3|737
1693922700000|2023-09-05 14:05:00|10724.6|10724|10723.9|10723.3|10728.5|10727.9|10721.2|10720.6|592
1693923000000|2023-09-05 14:10:00|10723.8|10723.2|10720.1|10719.5|10725.7|10725.1|10719.3|10718.7|439
1693923300000|2023-09-05 14:15:00|10719.7|10719.1|10721.8|10721.2|10723.8|10723.2|10717.1|10716.5|425
1693923600000|2023-09-05 14:20:00|10721.7|10721.1|10724.3|10723.7|10726.2|10725.6|10721|10720.4|414
1693923900000|2023-09-05 14:25:00|10724.2|10723.6|10725.4|10724.8|10727.4|10726.8|10721.9|10721.3|381
1693924200000|2023-09-05 14:30:00|10725.5|10724.9|10720|10719.4|10727.6|10727|10719.8|10719.2|431
1693924500000|2023-09-05 14:35:00|10720.7|10720.1|10719.4|10718.8|10722.9|10722|10718.9|10718|407
1693924800000|2023-09-05 14:40:00|10719.2|10718.6|10714.9|10714.3|10720|10719.1|10714.4|10713.8|368
1693925100000|2023-09-05 14:45:00|10715|10714.4|10715.4|10714.8|10716.5|10715.8|10709.6|10708.7|417
1693925400000|2023-09-05 14:50:00|10715.5|10714.9|10710.1|10709.5|10715.7|10715.1|10710.1|10709.4|445
1693925700000|2023-09-05 14:55:00|10710.2|10709.6|10708.7|10708.1|10711.2|10710.6|10707.6|10707|525
1693926000000|2023-09-05 15:00:00|10708.6|10708|10713.4|10712.5|10713.4|10712.7|10706.8|10706.2|526
1693926300000|2023-09-05 15:05:00|10713.3|10712.4|10710.5|10709.9|10715.3|10714.7|10710.5|10709.9|352
1693926600000|2023-09-05 15:10:00|10710.3|10709.7|10713.5|10712.9|10715.4|10714.8|10710.2|10709.6|293
1693926900000|2023-09-05 15:15:00|10713.4|10712.8|10713.8|10713.2|10715.2|10714.6|10712.6|10711.9|271
1693927200000|2023-09-05 15:20:00|10713.5|10712.6|10713.4|10712.8|10715|10714.2|10712.1|10711.4|287
1693927500000|2023-09-05 15:25:00|10713.3|10712.7|10710.8|10710.2|10714.6|10714|10710.1|10709.5|278
1693927800000|2023-09-05 15:30:00|10710.7|10710.1|10716.5|10715.9|10717|10716.4|10709.8|10709|333
1693928100000|2023-09-05 15:35:00|10716.4|10715.8|10720.5|10719.9|10720.6|10720|10714.9|10714.3|368
1693928400000|2023-09-05 15:40:00|10720.6|10720|10723.5|10722.9|10723.5|10722.9|10720.4|10719.6|272
1693928700000|2023-09-05 15:45:00|10723.4|10722.8|10728.4|10727.8|10728.9|10728|10723.4|10722.8|259
1693929000000|2023-09-05 15:50:00|10728.3|10727.7|10730.2|10729.3|10731|10730.4|10727.6|10726.7|155
1693929300000|2023-09-05 15:55:00|10730.5|10729.6|10726.9|10726.3|10732.8|10732.1|10726.9|10726.3|187
1693929600000|2023-09-05 16:00:00|10726.7|10726.1|10728.7|10728.1|10730.1|10729.5|10726.4|10725.8|230
1693929900000|2023-09-05 16:05:00|10728.5|10727.9|10730.6|10729.7|10730.7|10729.8|10726.9|10726.3|193
1693930200000|2023-09-05 16:10:00|10730.5|10729.6|10727.7|10727.1|10731.2|10730.6|10727.6|10727|146
1693930500000|2023-09-05 16:15:00|10727.6|10727|10727.3|10726.7|10728.9|10728.3|10726.2|10725.6|182
1693930800000|2023-09-05 16:20:00|10727.7|10727.1|10729.5|10728.9|10730.5|10729.7|10727.6|10727|156
1693931100000|2023-09-05 16:25:00|10729.4|10728.8|10726.2|10725.6|10729.4|10728.8|10725.3|10724.6|181
1693931400000|2023-09-05 16:30:00|10725.9|10725.3|10726.4|10725.8|10727.1|10726.5|10724.1|10723.5|177
1693931700000|2023-09-05 16:35:00|10726.5|10725.6|10726.8|10726.2|10727.5|10726.9|10725.7|10725.1|72
1693932000000|2023-09-05 16:40:00|10727.6|10727|10727.4|10726.8|10728.9|10728.3|10725.9|10725.3|109
1693932300000|2023-09-05 16:45:00|10726.8|10726.2|10730.8|10730.2|10731.1|10730.5|10726.8|10726.2|121
1693932600000|2023-09-05 16:50:00|10731|10730.4|10730.3|10729.7|10731.9|10731.3|10729.3|10728.7|129
1693932900000|2023-09-05 16:55:00|10730.4|10729.8|10730|10729.1|10732.4|10731.8|10728.9|10728.3|198
1693933200000|2023-09-05 17:00:00|10729.9|10729.3|10730.4|10729.8|10731.8|10731.2|10729.5|10728.9|194
1693933500000|2023-09-05 17:05:00|10730|10729.4|10725.8|10725.2|10730|10729.4|10725.7|10725.1|159
1693933800000|2023-09-05 17:10:00|10726|10725.4|10725.5|10724.9|10726|10725.4|10725.2|10724.6|80
1693934100000|2023-09-05 17:15:00|10725.4|10724.8|10724.8|10724.2|10726|10725.4|10724.5|10723.9|123
1693934400000|2023-09-05 17:20:00|10724.9|10724.3|10725.9|10725.3|10726.4|10725.8|10724.4|10723.8|92
1693934700000|2023-09-05 17:25:00|10726|10725.4|10727.8|10727.2|10728.1|10727.5|10725.6|10725|111
1693935000000|2023-09-05 17:30:00|10727.7|10727.1|10727.4|10726.8|10728.4|10727.8|10726.6|10726|108
1693935300000|2023-09-05 17:35:00|10727|10726.4|10728.4|10727.8|10729.6|10729|10726.8|10726.2|120
1693935600000|2023-09-05 17:40:00|10728.3|10727.7|10726.8|10726.2|10728.3|10727.7|10726.3|10725.7|84
1693935900000|2023-09-05 17:45:00|10726.9|10726.3|10727.8|10727.2|10728.4|10727.8|10726.9|10726.3|88
1693936200000|2023-09-05 17:50:00|10727.7|10727.1|10726.8|10726.2|10728.4|10727.8|10726.3|10725.7|179
1693936500000|2023-09-05 17:55:00|10726.9|10726.3|10723.3|10722.7|10726.9|10726.3|10722.8|10722.2|187
1693936800000|2023-09-05 18:00:00|10723.2|10722.6|10723.7|10723.1|10724.5|10723.9|10721.8|10721.2|176
1693937100000|2023-09-05 18:05:00|10723.3|10722.7|10721.6|10721|10723.9|10723.3|10721.1|10720.3|148
1693937400000|2023-09-05 18:10:00|10721.4|10720.8|10723.9|10723.3|10724.3|10723.7|10721.2|10720.6|133
1693937700000|2023-09-05 18:15:00|10724|10723.4|10726.8|10726.2|10726.9|10726.3|10724|10723.4|77
1693938000000|2023-09-05 18:20:00|10726.9|10726.3|10725.3|10724.7|10727.2|10726.6|10725.3|10724.7|84
1693938300000|2023-09-05 18:25:00|10725.2|10724.6|10725|10724.4|10726.3|10725.7|10723.3|10722.7|99
1693938600000|2023-09-05 18:30:00|10724.9|10724.3|10724.4|10723.8|10724.9|10724.3|10724.1|10723.5|77
1693938900000|2023-09-05 18:35:00|10724.3|10723.7|10724.5|10723.9|10725.1|10724.5|10724|10723.2|73
1693939200000|2023-09-05 18:40:00|10724.4|10723.8|10723.8|10723.2|10725.3|10724.7|10723.3|10722.7|63
1693939500000|2023-09-05 18:45:00|10723.7|10723.1|10723.3|10722.7|10723.7|10723.1|10722.2|10721.6|73
1693939800000|2023-09-05 18:50:00|10723.2|10722.6|10722.4|10721.8|10723.7|10723.1|10721.9|10721.3|92
1693940100000|2023-09-05 18:55:00|10722.5|10721.9|10722|10721.4|10723.6|10723|10721.1|10720.5|107
1693940400000|2023-09-05 19:00:00|10721.9|10721.3|10721.9|10721.3|10723.5|10722.9|10721.9|10721.2|96
1693940700000|2023-09-05 19:05:00|10722|10721.4|10721.7|10721.1|10722.5|10721.9|10721.2|10720.4|116
1693941000000|2023-09-05 19:10:00|10721.4|10720.8|10720.2|10719.6|10721.8|10721.2|10719.7|10719.1|80
1693941300000|2023-09-05 19:15:00|10720.3|10719.7|10720.8|10720.2|10721|10720.4|10719.8|10719.2|115
1693941600000|2023-09-05 19:20:00|10720.9|10720.3|10722.4|10721.8|10722.4|10721.8|10720.7|10720.1|78
1693941900000|2023-09-05 19:25:00|10722.5|10721.9|10725|10724.1|10725.5|10724.6|10721.9|10721.3|94
1693942200000|2023-09-05 19:30:00|10725.1|10724.2|10725.1|10724.5|10726.8|10726|10724.8|10723.9|122
1693942500000|2023-09-05 19:35:00|10725|10724.4|10725.6|10724.7|10725.8|10724.9|10724.4|10723.5|110
1693942800000|2023-09-05 19:40:00|10725.7|10724.8|10726.1|10725.5|10727.9|10727|10725.6|10724.7|112
1693943100000|2023-09-05 19:45:00|10726|10725.4|10725.3|10724.7|10726.9|10726.3|10725.3|10724.7|112
1693943400000|2023-09-05 19:50:00|10725.4|10724.8|10721.6|10720.7|10725.4|10724.8|10720.8|10719.9|123
1693943700000|2023-09-05 19:55:00|10721.4|10720.5|10721.7|10721.1|10722.3|10721.5|10721|10720.4|169
1693944000000|2023-09-05 20:00:00|10721.8|10721.2|10720.3|10719.7|10722|10721.4|10719.9|10719|88
1693944300000|2023-09-05 20:05:00|10720.2|10719.6|10721|10720.1|10721.1|10720.4|10720|10719.1|51
1693944600000|2023-09-05 20:10:00|10721.1|10720.2|10721.4|10720.5|10721.4|10720.5|10720.5|10719.6|76
1693944900000|2023-09-05 20:15:00|10721.5|10720.6|10720.8|10719.9|10721.9|10721|10719.9|10719|85
1693945200000|2023-09-05 20:20:00|10720.7|10719.8|10720.5|10719.6|10720.7|10719.8|10719.4|10718.7|74
1693945500000|2023-09-05 20:25:00|10720.4|10719.5|10721|10720.1|10721.6|10720.7|10719.8|10719.2|47
1693945800000|2023-09-05 20:30:00|10721.1|10720.2|10723.1|10722.2|10723.5|10722.6|10720.8|10720.1|39
1693946100000|2023-09-05 20:35:00|10723|10722.1|10722.4|10721.5|10723.1|10722.2|10722|10721.1|43
1693946400000|2023-09-05 20:40:00|10722.2|10721.6|10722.5|10721.6|10722.8|10722.1|10722.2|10721.5|57
1693946700000|2023-09-05 20:45:00|10722.6|10721.7|10722.1|10721.2|10722.9|10721.8|10722.1|10721.2|104
1693947000000|2023-09-05 20:50:00|10722.4|10721.5|10722.8|10721.4|10722.8|10721.8|10722.1|10721.2|52
1693947300000|2023-09-05 20:55:00|10723.1|10721.1|10724.3|10720.6|10724.4|10721.5|10722.9|10720.4|164
1693947600000|2023-09-05 21:00:00|10727.2|10720.5|10728.4|10721.8|10728.6|10722|10727.1|10720.5|30
1693947900000|2023-09-05 21:05:00|10728.3|10721.7|10728.2|10721.6|10728.5|10721.9|10727.9|10721.3|27
1693948200000|2023-09-05 21:10:00|10728.1|10721.5|10727.1|10720.5|10728.3|10721.7|10727.1|10720.5|9
1693948500000|2023-09-05 21:15:00|10727.2|10720.6|10726.8|10720.2|10727.5|10720.9|10726.8|10720.2|23
1693948800000|2023-09-05 21:20:00|10726.7|10720.1|10727.2|10720.6|10727.4|10720.8|10726.4|10719.8|23
1693949100000|2023-09-05 21:25:00|10727.3|10720.7|10727.2|10720.6|10728|10721.4|10727.2|10720.6|27
1693949400000|2023-09-05 21:30:00|10727|10720.4|10727|10720.4|10727.6|10721|10726.7|10720.1|13
1693949700000|2023-09-05 21:35:00|10727.1|10720.5|10727.2|10720.6|10727.3|10720.7|10726.3|10719.7|10
1693950000000|2023-09-05 21:40:00|10727.3|10720.7|10728.4|10721.8|10729.1|10722.5|10727.3|10720.7|53
1693950300000|2023-09-05 21:45:00|10728.2|10721.6|10726.4|10719.8|10728.3|10722.1|10726.3|10719.7|22
1693950600000|2023-09-05 21:50:00|10726.3|10719.7|10726.2|10719.6|10726.4|10719.8|10725.7|10719.1|21
1693950900000|2023-09-05 21:55:00|10726.1|10719.5|10725.9|10719.3|10726.4|10721.3|10724.9|10719|28
1693951200000|2023-09-05 22:00:00|10726.1|10719.5|10726|10723.2|10726.5|10723.8|10724.9|10719.3|101
1693951500000|2023-09-05 22:05:00|10725.7|10723.5|10726.2|10724.8|10726.2|10725.1|10724.6|10723.1|58
1693951800000|2023-09-05 22:10:00|10726.1|10724.9|10726.9|10725.5|10726.9|10725.8|10725.9|10724.8|79
1693952100000|2023-09-05 22:15:00|10727|10725.7|10725.5|10724.6|10727|10725.9|10725.3|10724.4|43
1693952400000|2023-09-05 22:20:00|10725.6|10724.7|10725.5|10724.6|10725.8|10724.9|10725.5|10724.6|17
1693952700000|2023-09-05 22:25:00|10725.6|10724.7|10725.5|10724.9|10725.7|10724.9|10725.4|10724.5|53
1693953000000|2023-09-05 22:30:00|10725.4|10724.8|10724.6|10723.7|10725.6|10724.9|10724.5|10723.6|28
1693953300000|2023-09-05 22:35:00|10724.5|10723.6|10725.2|10724.3|10725.3|10724.4|10724.4|10723.5|40
1693953600000|2023-09-05 22:40:00|10725.1|10724.2|10726.1|10725.2|10726.2|10725.3|10725.1|10724.2|15
1693953900000|2023-09-05 22:45:00|10726.2|10725.3|10726.5|10725.9|10726.7|10726|10726.2|10725.3|14
1693954200000|2023-09-05 22:50:00|10726.6|10725.7|10726.7|10725.8|10726.8|10726.1|10726.5|10725.7|13
1693954500000|2023-09-05 22:55:00|10726.8|10725.9|10726.9|10726|10726.9|10726|10726.7|10725.8|26
1693954800000|2023-09-05 23:00:00|10726.8|10725.9|10728.6|10727.7|10728.6|10727.7|10726.4|10725.5|77
1693955100000|2023-09-05 23:05:00|10728.7|10727.8|10726.8|10725.9|10728.8|10727.9|10726.8|10725.9|58
1693955400000|2023-09-05 23:10:00|10726.9|10726|10725.5|10724.6|10727|10726.1|10725.5|10724.6|32
1693955700000|2023-09-05 23:15:00|10725.4|10724.5|10726.1|10725.2|10726.1|10725.2|10725.4|10724.5|40
1693956000000|2023-09-05 23:20:00|10726.2|10725.3|10726.1|10725.2|10726.3|10725.4|10726|10725.1|44
1693956300000|2023-09-05 23:25:00|10726.2|10725.3|10727.2|10726.3|10727.8|10726.9|10726|10725.1|31
1693956600000|2023-09-05 23:30:00|10727.3|10726.4|10727.8|10726.9|10728.2|10727.3|10726.7|10725.8|124
1693956900000|2023-09-05 23:35:00|10727.7|10726.8|10727.6|10726.7|10728.4|10727.5|10727.5|10726.6|55
1693957200000|2023-09-05 23:40:00|10727.2|10726.3|10725.5|10724.6|10727.2|10726.3|10725|10724.1|55
1693957500000|2023-09-05 23:45:00|10725.6|10724.7|10726.5|10725.6|10727.1|10726.4|10725.5|10724.6|54
1693957800000|2023-09-05 23:50:00|10726.6|10725.7|10727.5|10726.9|10727.8|10726.9|10726.6|10725.7|58
1693958100000|2023-09-05 23:55:00|10727.4|10726.8|10725.1|10724.2|10727.4|10726.8|10724.5|10723.6|65
1693958400000|2023-09-06 00:00:00|10725.3|10724.4|10724|10723.1|10726.6|10725.7|10722.9|10722|102
1693958700000|2023-09-06 00:05:00|10724.2|10723.3|10722.5|10721.6|10724.5|10723.6|10722.4|10721.5|71
1693959000000|2023-09-06 00:10:00|10722.9|10722|10721.7|10720.8|10722.9|10722|10721.4|10720.5|61
1693959300000|2023-09-06 00:15:00|10721.9|10721|10723.3|10722.4|10723.7|10722.8|10721.9|10721|85
1693959600000|2023-09-06 00:20:00|10723.4|10722.5|10723.1|10722.2|10723.4|10722.5|10721.9|10721|75
1693959900000|2023-09-06 00:25:00|10723|10722.1|10721|10720.1|10723|10722.1|10720.8|10719.9|57
1693960200000|2023-09-06 00:30:00|10721.1|10720.2|10721.1|10720.2|10722.3|10721.4|10720.3|10719.4|100
1693960500000|2023-09-06 00:35:00|10721|10720.1|10720.2|10719.3|10721.1|10720.2|10719|10718.1|100
1693960800000|2023-09-06 00:40:00|10720.1|10719.2|10717.5|10716.6|10720.1|10719.2|10717.5|10716.6|106
1693961100000|2023-09-06 00:45:00|10717.6|10716.7|10718.3|10717.7|10718.5|10717.9|10715.6|10714.7|129
1693961400000|2023-09-06 00:50:00|10718.2|10717.6|10717.1|10716.5|10718.2|10717.6|10716.2|10715.6|141
1693961700000|2023-09-06 00:55:00|10717|10716.4|10719.6|10719|10719.9|10719.3|10716.3|10715.7|188
1693962000000|2023-09-06 01:00:00|10719.7|10719.1|10719.8|10719.2|10722|10721.4|10719.6|10719|153
1693962300000|2023-09-06 01:05:00|10719.9|10719.3|10720.9|10720.3|10722|10721.4|10719.3|10718.7|119
1693962600000|2023-09-06 01:10:00|10721|10720.4|10721.3|10720.7|10721.8|10720.9|10720.3|10719.7|102
1693962900000|2023-09-06 01:15:00|10721.1|10720.5|10718.8|10717.9|10721.4|10720.6|10715.6|10714.7|230
1693963200000|2023-09-06 01:20:00|10718.9|10718|10721|10720.1|10721.5|10720.7|10718.8|10718|180
1693963500000|2023-09-06 01:25:00|10721.1|10720.2|10719.1|10718.2|10721.6|10720.9|10718.3|10717.5|128
1693963800000|2023-09-06 01:30:00|10719.3|10718.4|10716.3|10715.4|10719.9|10719|10716.2|10715.3|206
1693964100000|2023-09-06 01:35:00|10716.2|10715.3|10716.3|10715.4|10716.4|10715.5|10714.8|10713.9|123
1693964400000|2023-09-06 01:40:00|10716.2|10715.3|10715.9|10715|10717.7|10716.8|10715.9|10715|174
1693964700000|2023-09-06 01:45:00|10715.8|10714.9|10716.9|10716|10717.1|10716.2|10715.4|10714.5|127
1693965000000|2023-09-06 01:50:00|10717|10716.1|10715.4|10714.5|10718.1|10717.2|10713.5|10712.6|149
1693965300000|2023-09-06 01:55:00|10715.5|10714.6|10714.9|10714|10715.8|10714.9|10714.2|10713.3|180
1693965600000|2023-09-06 02:00:00|10715|10714.1|10715.8|10714.9|10716.7|10715.8|10715|10714.1|151
1693965900000|2023-09-06 02:05:00|10715.7|10714.8|10717|10716.1|10717.5|10716.6|10715.2|10714.4|116
1693966200000|2023-09-06 02:10:00|10717.1|10716.2|10719.7|10718.8|10719.7|10718.8|10716.9|10716|118
1693966500000|2023-09-06 02:15:00|10719.6|10718.7|10722.7|10721.8|10723.1|10722.2|10718.8|10718|128
1693966800000|2023-09-06 02:20:00|10722.6|10721.7|10723.2|10722.3|10723.7|10722.9|10721.9|10721.3|86
1693967100000|2023-09-06 02:25:00|10723.1|10722.2|10725.1|10724.2|10725.5|10724.6|10722.7|10721.8|86
1693967400000|2023-09-06 02:30:00|10725.2|10724.3|10726.4|10725.5|10726.4|10725.5|10724.8|10724.2|145
1693967700000|2023-09-06 02:35:00|10726.8|10725.9|10726.6|10725.7|10727.7|10726.8|10726.5|10725.6|105
1693968000000|2023-09-06 02:40:00|10726.8|10725.9|10727.7|10726.8|10728|10727.1|10726|10725.1|129
1693968300000|2023-09-06 02:45:00|10727.8|10726.9|10728.2|10727.3|10728.7|10727.8|10727.2|10726.3|94
1693968600000|2023-09-06 02:50:00|10728.1|10727.2|10728.7|10727.8|10728.8|10727.9|10727.3|10726.4|61
1693968900000|2023-09-06 02:55:00|10728.8|10727.9|10734.7|10733.8|10734.9|10734|10728|10727.1|243
1693969200000|2023-09-06 03:00:00|10734.6|10733.7|10730.2|10729.3|10735.1|10734.2|10730.2|10729.3|134
1693969500000|2023-09-06 03:05:00|10730.1|10729.2|10730.1|10729.2|10731.1|10730.2|10729.8|10728.9|73
1693969800000|2023-09-06 03:10:00|10730.2|10729.3|10731.7|10730.8|10731.8|10730.9|10730.1|10729.2|76
1693970100000|2023-09-06 03:15:00|10731.8|10730.9|10733.3|10732.4|10734.5|10733.6|10731.8|10730.9|135
1693970400000|2023-09-06 03:20:00|10733.5|10732.6|10732.1|10731.2|10734.2|10733.3|10731.4|10730.5|115
1693970700000|2023-09-06 03:25:00|10732.2|10731.3|10734.1|10733.2|10734.6|10733.7|10731.7|10730.8|71
1693971000000|2023-09-06 03:30:00|10734.2|10733.3|10732.3|10731.4|10734.2|10733.3|10732.1|10731.2|65
1693971300000|2023-09-06 03:35:00|10732.2|10731.3|10732.6|10731.7|10732.6|10731.7|10731.7|10730.8|72
1693971600000|2023-09-06 03:40:00|10732.7|10731.8|10731.9|10731|10733.3|10732.4|10730.9|10730.2|51
1693971900000|2023-09-06 03:45:00|10732|10731.1|10732.7|10732.1|10732.8|10732.2|10731|10730.1|82
1693972200000|2023-09-06 03:50:00|10732.6|10732|10734.5|10733.6|10734.6|10733.8|10732.5|10731.6|87
1693972500000|2023-09-06 03:55:00|10734.6|10733.7|10733.8|10732.9|10734.7|10733.8|10733.5|10732.6|76
1693972800000|2023-09-06 04:00:00|10733.7|10732.8|10734.1|10733.2|10734.6|10733.7|10733.6|10732.7|84
1693973100000|2023-09-06 04:05:00|10734.2|10733.3|10735.5|10734.9|10735.9|10735|10734.2|10733.3|59
1693973400000|2023-09-06 04:10:00|10735.7|10735.1|10734.6|10733.7|10736.6|10735.7|10734.4|10733.5|81
1693973700000|2023-09-06 04:15:00|10734.5|10733.6|10732|10731.1|10734.7|10733.8|10731.8|10731|68
1693974000000|2023-09-06 04:20:00|10731.9|10731.3|10732.8|10732.2|10733|10732.4|10731.9|10731.3|36
1693974300000|2023-09-06 04:25:00|10732.7|10732.1|10732.9|10732.3|10733|10732.4|10732.5|10731.9|38
1693974600000|2023-09-06 04:30:00|10732.8|10732.2|10732.5|10731.9|10733.7|10733|10732.5|10731.9|54
1693974900000|2023-09-06 04:35:00|10732.4|10731.8|10733.3|10732.7|10733.6|10733|10732.4|10731.8|32
1693975200000|2023-09-06 04:40:00|10733.1|10732.5|10731.6|10730.7|10733.3|10732.7|10731.6|10730.7|66
1693975500000|2023-09-06 04:45:00|10731.5|10730.6|10732.6|10731.7|10732.7|10731.8|10730.9|10730|77
1693975800000|2023-09-06 04:50:00|10732.5|10731.6|10732.5|10731.6|10732.8|10732|10732.1|10731.2|68
1693976100000|2023-09-06 04:55:00|10732.6|10731.7|10736.4|10735.5|10736.6|10735.7|10732.6|10731.7|132
1693976400000|2023-09-06 05:00:00|10736.3|10735.7|10734.7|10733.8|10737.2|10736.3|10734.6|10733.7|129
1693976700000|2023-09-06 05:05:00|10735|10734.1|10734.6|10733.7|10735.2|10734.3|10734|10733.1|122
1693977000000|2023-09-06 05:10:00|10734.7|10733.8|10736.1|10735.2|10736.7|10735.8|10734.7|10733.8|92
1693977300000|2023-09-06 05:15:00|10736.2|10735.3|10735.2|10734.3|10736.2|10735.3|10733.8|10733.1|58
1693977600000|2023-09-06 05:20:00|10735.1|10734.2|10734.8|10733.9|10735.2|10734.3|10733.6|10732.7|64
1693977900000|2023-09-06 05:25:00|10735.1|10734.2|10735.3|10734.4|10735.5|10734.6|10733.4|10732.5|69
1693978200000|2023-09-06 05:30:00|10735.2|10734.3|10735.9|10735|10737.3|10736.4|10733.8|10732.9|126
1693978500000|2023-09-06 05:35:00|10736.1|10735.2|10738.3|10737.4|10738.3|10737.4|10736.1|10735.2|190
1693978800000|2023-09-06 05:40:00|10738.2|10737.3|10736.1|10735.2|10738.2|10737.3|10734.9|10734|160
1693979100000|2023-09-06 05:45:00|10736.2|10735.3|10735.3|10734.4|10736.7|10735.8|10733.6|10733|154
1693979400000|2023-09-06 05:50:00|10735.2|10734.3|10734.5|10733.9|10736|10735.3|10734.4|10733.5|152
1693979700000|2023-09-06 05:55:00|10734.8|10734.2|10739|10737.8|10739.4|10738.4|10733.9|10733|288
1693980000000|2023-09-06 06:00:00|10738.7|10737.7|10729.6|10728.7|10738.7|10737.8|10728.4|10727.5|424
1693980300000|2023-09-06 06:05:00|10729.7|10728.8|10731.1|10730.2|10731.9|10731.2|10728.2|10727.3|226
1693980600000|2023-09-06 06:10:00|10731.6|10730.7|10731.8|10731.2|10733.1|10732.2|10728.4|10727.5|271
1693980900000|2023-09-06 06:15:00|10731.7|10731.1|10733.2|10732.3|10733.9|10733|10731.1|10730.2|246
1693981200000|2023-09-06 06:20:00|10733.4|10732.5|10738.3|10737.4|10739|10738.1|10732.3|10731.4|206
1693981500000|2023-09-06 06:25:00|10738.8|10737.9|10738.7|10737.8|10740.1|10739.2|10736.6|10735.7|227
1693981800000|2023-09-06 06:30:00|10738.8|10737.9|10735.3|10734.4|10739.1|10738.2|10734.7|10733.8|274
1693982100000|2023-09-06 06:35:00|10735.2|10734.3|10733.4|10732.8|10735.3|10734.4|10732.2|10731.3|189
1693982400000|2023-09-06 06:40:00|10733.3|10732.7|10731.9|10731|10733.4|10732.8|10729.6|10728.8|216
1693982700000|2023-09-06 06:45:00|10732|10731.1|10730.7|10730.1|10732.6|10731.7|10730.2|10729.3|170
1693983000000|2023-09-06 06:50:00|10730.8|10730.2|10733|10732.4|10734.1|10733.2|10730.8|10730.2|191
1693983300000|2023-09-06 06:55:00|10733.2|10732.6|10732|10731.1|10735.7|10734.8|10731.4|10730.8|200
1693983600000|2023-09-06 07:00:00|10731.9|10731|10728.2|10727.3|10732.6|10731.7|10725.7|10725|460
1693983900000|2023-09-06 07:05:00|10728.1|10727.2|10729.2|10728.6|10730.2|10729.6|10725.6|10725|356
1693984200000|2023-09-06 07:10:00|10729|10728.4|10726.6|10726|10729.3|10728.7|10724.7|10723.8|306
1693984500000|2023-09-06 07:15:00|10726.5|10725.9|10734.5|10733.9|10748.7|10747.8|10725.7|10725.1|976
1693984800000|2023-09-06 07:20:00|10734.4|10733.8|10732.2|10731.6|10735.6|10735|10729.4|10728.6|386
1693985100000|2023-09-06 07:25:00|10732.3|10731.7|10734.6|10733.7|10737.1|10736.2|10731.9|10731|405
1693985400000|2023-09-06 07:30:00|10734.5|10733.6|10738.7|10738.1|10739|10738.3|10733.4|10732.8|405
1693985700000|2023-09-06 07:35:00|10738.5|10737.9|10734.2|10733.6|10739.2|10738.3|10734.2|10733.6|284
1693986000000|2023-09-06 07:40:00|10734.1|10733.5|10732.9|10732.3|10735.1|10734.5|10732.2|10731.6|331
1693986300000|2023-09-06 07:45:00|10732.8|10732.2|10734.8|10734.2|10735.2|10734.6|10730.4|10729.8|273
1693986600000|2023-09-06 07:50:00|10734.5|10733.9|10731.1|10730.5|10735.8|10735.2|10730.9|10730.3|252
1693986900000|2023-09-06 07:55:00|10731|10730.4|10729.6|10728.7|10731.6|10730.9|10727.8|10727.2|272
1693987200000|2023-09-06 08:00:00|10729.5|10728.6|10729.7|10729.1|10730.3|10729.4|10727.8|10726.9|301
1693987500000|2023-09-06 08:05:00|10729.5|10728.9|10732.1|10731.5|10734|10733.4|10729.5|10728.7|226
1693987800000|2023-09-06 08:10:00|10732.2|10731.6|10734.3|10733.7|10735.3|10734.7|10731.4|10730.8|252
1693988100000|2023-09-06 08:15:00|10734.1|10733.5|10729.4|10728.5|10734.1|10733.5|10724.6|10721.7|349
1693988400000|2023-09-06 08:20:00|10729.3|10728.4|10732.5|10731.6|10733.8|10732.9|10728.1|10727.5|256
1693988700000|2023-09-06 08:25:00|10732.6|10731.7|10732.8|10732.2|10733.3|10732.7|10730.7|10730.1|150
1693989000000|2023-09-06 08:30:00|10732.6|10732|10733|10732.4|10734.8|10734.2|10731.3|10730.7|216
1693989300000|2023-09-06 08:35:00|10732.9|10732.3|10735.3|10734.7|10735.5|10734.9|10732.1|10731.5|181
1693989600000|2023-09-06 08:40:00|10735.1|10734.5|10735.3|10734.7|10736.5|10735.9|10732.5|10731.9|171
1693989900000|2023-09-06 08:45:00|10735.4|10734.8|10735|10734.4|10736.7|10736.1|10734.4|10733.8|236
1693990200000|2023-09-06 08:50:00|10734.1|10733.5|10734.2|10733.6|10735.7|10735.1|10731.5|10730.9|290
1693990500000|2023-09-06 08:55:00|10734.3|10733.7|10734.5|10733.6|10738|10737.4|10734.2|10733.6|155
1693990800000|2023-09-06 09:00:00|10734.4|10733.9|10733.3|10732.7|10735.3|10734.7|10731.5|10730.9|259
1693991100000|2023-09-06 09:05:00|10733.2|10732.6|10732.1|10731.5|10733.8|10733.2|10731.5|10730.9|206
1693991400000|2023-09-06 09:10:00|10732|10731.4|10731.3|10730.7|10732.8|10732.2|10728.9|10728.3|174
1693991700000|2023-09-06 09:15:00|10730.9|10730.3|10728.7|10728.1|10731.3|10730.7|10727.9|10727|196
1693992000000|2023-09-06 09:20:00|10728.8|10727.9|10729.2|10728.6|10730.3|10729.7|10726.3|10725.7|227
1693992300000|2023-09-06 09:25:00|10729.1|10728.5|10727.7|10727.1|10729.5|10728.9|10726|10725.4|207
1693992600000|2023-09-06 09:30:00|10727.8|10727.2|10725.7|10725.1|10727.9|10727.3|10725.1|10724.5|268
1693992900000|2023-09-06 09:35:00|10725.8|10725.2|10729.1|10728.5|10729.5|10728.9|10725.8|10725.2|156
1693993200000|2023-09-06 09:40:00|10729.3|10728.7|10726.8|10726.2|10729.5|10728.9|10726.3|10725.7|154
1693993500000|2023-09-06 09:45:00|10726.9|10726.3|10729.9|10729.3|10730.1|10729.5|10726.4|10725.8|128
1693993800000|2023-09-06 09:50:00|10729.8|10729.2|10731.2|10730.6|10733.5|10732.6|10729.3|10728.7|174
1693994100000|2023-09-06 09:55:00|10731.3|10730.7|10732.6|10732|10735|10734.4|10731.3|10730.7|155
1693994400000|2023-09-06 10:00:00|10732.7|10732.1|10734.9|10734.3|10735.9|10735.3|10732.6|10732|147
1693994700000|2023-09-06 10:05:00|10735|10734.4|10739.4|10738.8|10739.9|10739.3|10734.8|10734.2|238
1693995000000|2023-09-06 10:10:00|10739.5|10738.9|10744.3|10743.7|10744.5|10743.9|10739.4|10738.7|239
1693995300000|2023-09-06 10:15:00|10743.9|10743.3|10739.9|10739.3|10744.4|10743.8|10739.8|10739.2|170
1693995600000|2023-09-06 10:20:00|10739.8|10739.2|10736.9|10736.3|10739.8|10739.2|10735.9|10735.3|172
1693995900000|2023-09-06 10:25:00|10736.8|10736.2|10738.3|10737.7|10738.6|10738|10736.6|10736|194
1693996200000|2023-09-06 10:30:00|10738.2|10737.6|10739.4|10738.8|10740.2|10739.6|10737.7|10737.1|111
1693996500000|2023-09-06 10:35:00|10739.2|10738.6|10737.9|10737.3|10739.4|10738.8|10735.9|10735.3|199
1693996800000|2023-09-06 10:40:00|10737.8|10737.2|10738.8|10738.2|10739.7|10739.1|10737|10736.2|217
1693997100000|2023-09-06 10:45:00|10738.9|10738.3|10739.4|10738.8|10741.6|10741|10738.9|10738.3|142
1693997400000|2023-09-06 10:50:00|10739.3|10738.7|10739.7|10739.1|10741.3|10740.7|10738.9|10738.3|162
1693997700000|2023-09-06 10:55:00|10739.8|10739.2|10738.9|10738.3|10739.8|10739.2|10737.9|10737.3|157
1693998000000|2023-09-06 11:00:00|10739|10738.4|10743.5|10742.6|10745.3|10744.4|10739|10738.4|344
1693998300000|2023-09-06 11:05:00|10743.4|10742.5|10743.5|10742.9|10745|10744.4|10742.4|10741.5|184
1693998600000|2023-09-06 11:10:00|10743.9|10743.3|10745.3|10744.4|10745.3|10744.4|10742.4|10741.8|158
1693998900000|2023-09-06 11:15:00|10745.4|10744.5|10747.2|10746.3|10747.6|10746.7|10745.3|10744.4|172
1693999200000|2023-09-06 11:20:00|10747.1|10746.2|10748.6|10747.7|10749.4|10748.7|10745.2|10744.3|201
1693999500000|2023-09-06 11:25:00|10748.5|10747.6|10747.3|10746.4|10748.5|10747.6|10744.2|10743.3|207
1693999800000|2023-09-06 11:30:00|10747.2|10746.3|10745.5|10744.6|10748.2|10747.4|10744.8|10743.9|205
1694000100000|2023-09-06 11:35:00|10745.6|10744.7|10743.5|10742.9|10746.8|10745.9|10742|10741.4|181
1694000400000|2023-09-06 11:40:00|10743.4|10742.8|10741.4|10740.5|10745.2|10744.3|10741.4|10740.5|208
1694000700000|2023-09-06 11:45:00|10741.1|10740.2|10741.8|10741.2|10742.5|10741.9|10738.7|10738.1|208
1694001000000|2023-09-06 11:50:00|10741.7|10741.1|10741.2|10740.6|10742.9|10742.3|10740.2|10739.6|161
1694001300000|2023-09-06 11:55:00|10741.1|10740.5|10744.5|10743.6|10744.7|10743.8|10740.2|10739.3|282
1694001600000|2023-09-06 12:00:00|10744.4|10743.5|10742.5|10741.6|10744.4|10743.5|10739.9|10739.1|302
1694001900000|2023-09-06 12:05:00|10742.6|10741.7|10745.3|10744.4|10746.1|10745.2|10742.2|10741.3|242
1694002200000|2023-09-06 12:10:00|10745.1|10744.2|10740.5|10739.6|10745.1|10744.2|10739.9|10739|181
1694002500000|2023-09-06 12:15:00|10740.6|10739.7|10737.5|10736.6|10741|10740.1|10736.9|10736.1|217
1694002800000|2023-09-06 12:20:00|10737.4|10736.5|10735.3|10734.7|10738.6|10738|10734.9|10734|268
1694003100000|2023-09-06 12:25:00|10735.2|10734.6|10737.4|10736.3|10737.7|10736.8|10735|10734.4|281
1694003400000|2023-09-06 12:30:00|10737.5|10736.5|10737.4|10736.8|10739.6|10738.7|10735.7|10734.8|292
1694003700000|2023-09-06 12:35:00|10737.3|10736.7|10739.9|10739.3|10740.4|10739.8|10737|10736.2|247
1694004000000|2023-09-06 12:40:00|10739.8|10739.2|10737.6|10737|10740.4|10739.8|10737.2|10736.6|242
1694004300000|2023-09-06 12:45:00|10737.7|10737.1|10737.2|10736.6|10738.3|10737.7|10736.3|10735.7|256
1694004600000|2023-09-06 12:50:00|10737|10736.4|10737.6|10737|10739.2|10738.6|10736.3|10735.7|258
1694004900000|2023-09-06 12:55:00|10737.5|10736.9|10737.3|10736.7|10737.7|10737.1|10734.5|10733.9|302
1694005200000|2023-09-06 13:00:00|10737.1|10736.5|10733.3|10732.7|10737.1|10736.5|10731.5|10730.9|332
1694005500000|2023-09-06 13:05:00|10733.4|10732.8|10731.7|10731.1|10734.2|10733.6|10729.6|10729|332
1694005800000|2023-09-06 13:10:00|10731.9|10731|10733.8|10733.2|10734.3|10733.7|10731.1|10730.5|283
1694006100000|2023-09-06 13:15:00|10733.3|10732.7|10732.4|10731.8|10733.9|10733.3|10731.8|10731.1|243
1694006400000|2023-09-06 13:20:00|10732.3|10731.7|10730.8|10730.2|10734.5|10733.6|10729.8|10729.2|325
1694006700000|2023-09-06 13:25:00|10730.7|10730.1|10729.9|10729|10733.9|10733|10729.1|10728.2|402
1694007000000|2023-09-06 13:30:00|10729.8|10728.9|10731.3|10730.4|10731.3|10730.7|10725.6|10725|532
1694007300000|2023-09-06 13:35:00|10731.2|10730.6|10730.4|10729.8|10734.5|10733.6|10730.3|10729.7|435
1694007600000|2023-09-06 13:40:00|10730.3|10729.7|10731.7|10729.7|10733.8|10732.7|10728.1|10727.2|464
1694007900000|2023-09-06 13:45:00|10731.6|10729.8|10736.2|10735.3|10737.4|10736.5|10731.6|10729.8|849
1694008200000|2023-09-06 13:50:00|10736.1|10735.2|10740.1|10739.2|10740.7|10739.8|10735.2|10734.3|634
1694008500000|2023-09-06 13:55:00|10740|10739.1|10740|10737.1|10741.8|10740|10737|10736.1|429
1694008800000|2023-09-06 14:00:00|10740.6|10736.6|10709.6|10708.7|10740.6|10736.6|10703.2|10702.3|1493
1694009100000|2023-09-06 14:05:00|10709.5|10708.6|10717.7|10716.8|10720.1|10719.2|10708.9|10708|1120
1694009400000|2023-09-06 14:10:00|10717.9|10717|10721|10720.1|10722.7|10721.8|10713.9|10713|922
1694009700000|2023-09-06 14:15:00|10721.2|10720.3|10720.4|10719.5|10725.4|10724.6|10718.1|10717.2|741
1694010000000|2023-09-06 14:20:00|10720.6|10719.7|10712.5|10711.9|10720.8|10719.9|10712|10711.4|642
1694010300000|2023-09-06 14:25:00|10712.4|10711.8|10706.6|10706|10712.5|10711.9|10705.1|10704.2|647
1694010600000|2023-09-06 14:30:00|10706.5|10705.9|10707.6|10706.7|10711.4|10710.8|10705.2|10704.6|586
1694010900000|2023-09-06 14:35:00|10707.7|10706.8|10708.8|10707.9|10711.1|10710.2|10706|10705.1|532
1694011200000|2023-09-06 14:40:00|10708.7|10707.8|10708.7|10708.1|10711.2|10710.6|10706.7|10706|607
1694011500000|2023-09-06 14:45:00|10708.6|10708|10707.5|10706.9|10708.8|10708.2|10705.6|10705|542
1694011800000|2023-09-06 14:50:00|10707.4|10706.8|10709.3|10708.7|10711.3|10710.7|10707.1|10706.5|446
1694012100000|2023-09-06 14:55:00|10709.2|10708.6|10709.2|10708.6|10711.1|10710.5|10707.8|10707.2|314
1694012400000|2023-09-06 15:00:00|10709.3|10708.7|10709.3|10708.7|10709.6|10709|10706.1|10705.5|384
1694012700000|2023-09-06 15:05:00|10709.2|10708.6|10708.9|10708|10710.9|10710.3|10706.7|10706.1|325
1694013000000|2023-09-06 15:10:00|10708.8|10707.9|10706.5|10705.9|10709|10708.2|10705.4|10704.8|334
1694013300000|2023-09-06 15:15:00|10706.6|10706|10712.1|10711.5|10712.1|10711.5|10705.5|10704.9|309
1694013600000|2023-09-06 15:20:00|10712|10711.4|10716.1|10715.5|10716.3|10715.7|10711.4|10710.7|287
1694013900000|2023-09-06 15:25:00|10716.2|10715.6|10712.1|10711.5|10716.7|10715.8|10712|10711.4|313
1694014200000|2023-09-06 15:30:00|10712|10711.4|10712.3|10711.7|10715.6|10715|10711.2|10710.6|230
1694014500000|2023-09-06 15:35:00|10712.2|10711.6|10713.7|10713.1|10716.5|10715.9|10711.4|10710.8|295
1694014800000|2023-09-06 15:40:00|10713.9|10713.3|10716.3|10715.7|10716.4|10715.8|10713.3|10712.7|221
1694015100000|2023-09-06 15:45:00|10716.5|10715.9|10718.1|10717.5|10719|10718.4|10716.5|10715.9|175
1694015400000|2023-09-06 15:50:00|10718.3|10717.7|10715.7|10715.1|10718.3|10717.7|10714.6|10714|190
1694015700000|2023-09-06 15:55:00|10715.8|10715.2|10713.2|10712.6|10716.3|10715.7|10713.2|10712.6|207
1694016000000|2023-09-06 16:00:00|10713|10712.4|10715.1|10714.5|10715.2|10714.6|10711.6|10711|217
1694016300000|2023-09-06 16:05:00|10715.2|10714.6|10714.5|10713.9|10716|10715.4|10713.7|10713.1|176
1694016600000|2023-09-06 16:10:00|10714.8|10714.2|10716.7|10716.1|10717.3|10716.7|10712.9|10712.3|139
1694016900000|2023-09-06 16:15:00|10716.8|10716.2|10717.1|10716.5|10717.7|10717.1|10715.8|10715.2|145
1694017200000|2023-09-06 16:20:00|10717.2|10716.6|10718.8|10718.2|10718.8|10718.2|10716.8|10716.2|154
1694017500000|2023-09-06 16:25:00|10718.7|10718.1|10719.5|10718.9|10721|10720.4|10718.5|10717.9|131
1694017800000|2023-09-06 16:30:00|10719.4|10718.8|10717.1|10716.5|10719.4|10718.8|10716.2|10715.6|146
1694018100000|2023-09-06 16:35:00|10717|10716.4|10716.7|10716.1|10717.1|10716.5|10714.5|10713.9|108
1694018400000|2023-09-06 16:40:00|10716.6|10716|10716.1|10715.5|10718.4|10717.8|10715.7|10715.1|178
1694018700000|2023-09-06 16:45:00|10716.2|10715.6|10718.7|10718.1|10719|10718.4|10715.3|10714.7|162
1694019000000|2023-09-06 16:50:00|10718.8|10718.2|10719.2|10718.6|10721|10720.4|10718.7|10718.1|172
1694019300000|2023-09-06 16:55:00|10719.1|10718.5|10721.1|10720.5|10721.3|10720.7|10718.6|10718|169
1694019600000|2023-09-06 17:00:00|10721.2|10720.6|10722.3|10721.7|10723.6|10723|10720.3|10719.7|219
1694019900000|2023-09-06 17:05:00|10722.4|10721.8|10725.2|10724.6|10725.7|10725.1|10722.2|10721.6|120
1694020200000|2023-09-06 17:10:00|10724.9|10724.3|10728.3|10727.4|10728.3|10727.4|10724.9|10724.3|139
1694020500000|2023-09-06 17:15:00|10728.2|10727.3|10728.8|10728.2|10729|10728.2|10726.4|10725.5|136
1694020800000|2023-09-06 17:20:00|10729.1|10728.1|10729.1|10728.5|10729.5|10728.6|10727.7|10726.8|100
1694021100000|2023-09-06 17:25:00|10729|10728.4|10727.7|10727.1|10729.1|10728.5|10727.7|10727.1|78
1694021400000|2023-09-06 17:30:00|10727.6|10727|10726.8|10726.2|10728|10727.4|10725.4|10724.8|140
1694021700000|2023-09-06 17:35:00|10726.7|10726.1|10728.3|10727.7|10728.5|10727.9|10726.1|10725.5|106
1694022000000|2023-09-06 17:40:00|10728.4|10727.8|10727.7|10727.1|10728.4|10727.8|10726.4|10725.8|126
1694022300000|2023-09-06 17:45:00|10727.5|10726.9|10729|10728.4|10729.1|10728.5|10726.6|10726|93
1694022600000|2023-09-06 17:50:00|10728.9|10728.3|10727.7|10727.1|10729.3|10728.7|10727.6|10727|81
1694022900000|2023-09-06 17:55:00|10727.6|10727|10728.4|10727.5|10728.9|10728.3|10726.7|10726.1|179
1694023200000|2023-09-06 18:00:00|10728.5|10727.4|10728.3|10727.4|10729.8|10729.2|10727.9|10727.3|148
1694023500000|2023-09-06 18:05:00|10728|10727.1|10728.3|10727.7|10728.3|10727.7|10726.4|10725.8|117
1694023800000|2023-09-06 18:10:00|10728.4|10727.4|10727.7|10727.1|10728.6|10727.8|10727.2|10726.3|125
1694024100000|2023-09-06 18:15:00|10727.6|10727|10724.8|10724.2|10727.7|10727.1|10724.2|10723.4|124
1694024400000|2023-09-06 18:20:00|10724.5|10723.9|10722.8|10722.2|10724.6|10724|10722.7|10722.1|88
1694024700000|2023-09-06 18:25:00|10722.7|10722.1|10724.2|10723.6|10724.7|10724.1|10722.7|10722.1|96
1694025000000|2023-09-06 18:30:00|10724.5|10723.9|10724.2|10723.6|10725.3|10724.7|10723.9|10723.3|93
1694025300000|2023-09-06 18:35:00|10724.3|10723.7|10724.2|10723.6|10725.3|10724.7|10723.9|10723.3|73
1694025600000|2023-09-06 18:40:00|10724.1|10723.5|10726.8|10726.2|10726.9|10726.3|10724|10723.4|125
1694025900000|2023-09-06 18:45:00|10726.7|10726.1|10725.8|10725.2|10727.4|10726.8|10725.7|10725.1|94
1694026200000|2023-09-06 18:50:00|10725.9|10725.3|10729.2|10728.6|10729.8|10728.9|10725.8|10725.2|100
1694026500000|2023-09-06 18:55:00|10729.1|10728.5|10726.1|10725.5|10729.2|10728.6|10726|10725.4|118
1694026800000|2023-09-06 19:00:00|10726.2|10725.6|10724.1|10723.5|10726.3|10725.7|10723.6|10722.9|94
1694027100000|2023-09-06 19:05:00|10724|10723.4|10725.7|10725.1|10725.9|10725.3|10723.8|10723.2|113
1694027400000|2023-09-06 19:10:00|10725.6|10725|10725.3|10724.7|10725.8|10725.2|10724.4|10723.8|129
1694027700000|2023-09-06 19:15:00|10725.4|10724.8|10727.2|10726.6|10727.5|10726.9|10725.1|10724.5|134
1694028000000|2023-09-06 19:20:00|10727.1|10726.5|10728|10727.4|10728.4|10727.8|10726.6|10726|99
1694028300000|2023-09-06 19:25:00|10727.9|10727.3|10727.5|10726.9|10728.5|10727.9|10727|10726.4|126
1694028600000|2023-09-06 19:30:00|10727.4|10726.8|10726.2|10725.6|10727.4|10726.8|10725.5|10724.9|152
1694028900000|2023-09-06 19:35:00|10726|10725.4|10725.8|10725.2|10726.9|10726.3|10725.2|10724.6|106
1694029200000|2023-09-06 19:40:00|10725.9|10725.3|10726.6|10726|10726.9|10726.3|10725.7|10725.1|104
1694029500000|2023-09-06 19:45:00|10726.7|10726.1|10726.1|10725.5|10726.7|10726.1|10725.7|10725.1|118
1694029800000|2023-09-06 19:50:00|10726.2|10725.6|10727.3|10726.7|10727.3|10726.7|10725.7|10725.1|87
1694030100000|2023-09-06 19:55:00|10727.4|10726.8|10726.3|10725.7|10727.7|10727.1|10726.1|10725.5|76
1694030400000|2023-09-06 20:00:00|10727|10726.4|10728.4|10727.5|10728.5|10727.6|10726.2|10725.6|133
1694030700000|2023-09-06 20:05:00|10728.2|10727.3|10726.4|10725.5|10728.3|10727.4|10726.3|10725.4|68
1694031000000|2023-09-06 20:10:00|10726.5|10725.6|10725.8|10724.9|10726.5|10725.6|10725.5|10724.6|46
1694031300000|2023-09-06 20:15:00|10725.9|10725|10724.9|10724|10725.9|10725|10724.6|10723.7|42
1694031600000|2023-09-06 20:20:00|10724.8|10723.9|10725.2|10724.6|10725.4|10724.6|10724.6|10723.7|30
1694031900000|2023-09-06 20:25:00|10725.3|10724.4|10725.7|10724.8|10725.9|10725|10724.6|10723.8|54
1694032200000|2023-09-06 20:30:00|10725.8|10724.9|10724.2|10723.6|10725.8|10724.9|10724.1|10723.5|60
1694032500000|2023-09-06 20:35:00|10724.3|10723.7|10726|10725.4|10726.3|10725.4|10724.3|10723.5|56
1694032800000|2023-09-06 20:40:00|10726.1|10725.2|10725.6|10724.7|10726.1|10725.2|10725.2|10724.4|48
1694033100000|2023-09-06 20:45:00|10725.3|10724.4|10725.2|10724.3|10725.9|10725|10724.8|10723.9|39
1694033400000|2023-09-06 20:50:00|10725.1|10724.2|10726|10725.1|10726.2|10725.3|10725.1|10724.2|94
1694033700000|2023-09-06 20:55:00|10726.5|10724.7|10728.7|10724.5|10728.7|10726|10726.4|10724.2|208
1694034000000|2023-09-06 21:00:00|10729.8|10723.2|10727.3|10720.7|10729.8|10723.2|10727.3|10720.7|36
1694034300000|2023-09-06 21:05:00|10727.4|10720.8|10727.1|10720.5|10727.4|10720.8|10727|10720.4|19
1694034600000|2023-09-06 21:10:00|10727.3|10720.7|10727.2|10720.6|10727.3|10720.7|10727.1|10720.6|6
1694034900000|2023-09-06 21:15:00|10727.1|10720.8|10727.1|10720.8|10727.1|10720.8|10727.1|10720.8|2
1694035200000|2023-09-06 21:20:00|10727.4|10721|10727.4|10720.8|10727.6|10721|10727.3|10720.7|15
1694035500000|2023-09-06 21:25:00|10727.7|10721.1|10727.3|10720.7|10727.7|10721.1|10727.3|10720.7|7
1694035800000|2023-09-06 21:30:00|10727.7|10721.1|10729.3|10723.3|10729.3|10723.3|10727.7|10721.1|11
1694036100000|2023-09-06 21:35:00|10729.1|10723.1|10727.6|10721|10729.1|10723.2|10727.3|10720.7|28
1694036400000|2023-09-06 21:40:00|10727.7|10721.1|10727.2|10720.6|10727.9|10721.3|10726.6|10720|18
1694036700000|2023-09-06 21:45:00|10727.7|10721.1|10727.2|10720.6|10727.9|10721.3|10727.1|10720.5|16
1694037000000|2023-09-06 21:50:00|10727.3|10720.7|10727.1|10720.5|10727.6|10721|10727.1|10720.5|14
1694037300000|2023-09-06 21:55:00|10727.2|10720.6|10726.9|10721.4|10727.3|10722.6|10725.6|10720.4|62
1694037600000|2023-09-06 22:00:00|10727.4|10721.6|10727.3|10725.4|10729.5|10725.6|10727|10721.1|81
1694037900000|2023-09-06 22:05:00|10727|10725.7|10727|10725.8|10727.2|10726|10726.7|10725.5|32
1694038200000|2023-09-06 22:10:00|10726.9|10725.7|10726.7|10725.8|10727.8|10726.9|10725.8|10724.8|99
1694038500000|2023-09-06 22:15:00|10726.8|10725.9|10727.8|10726.9|10727.8|10726.9|10726.7|10725.8|48
1694038800000|2023-09-06 22:20:00|10727.7|10726.8|10727.8|10726.9|10728|10727.1|10727.5|10726.6|74
1694039100000|2023-09-06 22:25:00|10727.7|10726.8|10726.7|10725.8|10727.9|10727|10726.5|10725.6|51
1694039400000|2023-09-06 22:30:00|10726.6|10725.7|10725.8|10724.9|10726.7|10725.8|10725.6|10724.7|54
1694039700000|2023-09-06 22:35:00|10725.9|10725|10725.9|10725|10726.1|10725.2|10725.6|10724.7|30
1694040000000|2023-09-06 22:40:00|10725.8|10724.9|10725.4|10724.5|10725.9|10725|10725.3|10724.4|48
1694040300000|2023-09-06 22:45:00|10725.3|10724.4|10726.3|10725.4|10726.4|10725.5|10725.3|10724.4|36
1694040600000|2023-09-06 22:50:00|10726.2|10725.3|10725.5|10724.6|10726.8|10725.9|10725.5|10724.6|35
1694040900000|2023-09-06 22:55:00|10725.6|10724.7|10725.8|10724.9|10725.9|10725|10725.3|10724.4|24
1694041200000|2023-09-06 23:00:00|10725.7|10724.8|10725.5|10724.6|10725.9|10725|10725.3|10724.4|72
1694041500000|2023-09-06 23:05:00|10725.6|10724.7|10725.1|10724.2|10725.6|10724.7|10724.3|10723.4|31
1694041800000|2023-09-06 23:10:00|10725|10724.1|10724.3|10723.4|10725|10724.1|10723.7|10722.8|43
1694042100000|2023-09-06 23:15:00|10724.2|10723.3|10724.4|10723.5|10724.8|10723.9|10724.1|10723.2|23
1694042400000|2023-09-06 23:20:00|10724.5|10723.6|10724.3|10723.4|10724.5|10723.6|10724.1|10723.2|29
1694042700000|2023-09-06 23:25:00|10724.2|10723.3|10724.2|10723.3|10724.2|10723.3|10723.2|10722.3|34
1694043000000|2023-09-06 23:30:00|10724.1|10723.2|10723.3|10722.4|10724.7|10723.8|10723|10722.1|51
1694043300000|2023-09-06 23:35:00|10723.5|10722.6|10723.8|10722.9|10723.9|10723|10723.2|10722.3|25
1694043600000|2023-09-06 23:40:00|10723.5|10722.6|10722.8|10721.9|10723.5|10722.6|10722.6|10721.7|44
1694043900000|2023-09-06 23:45:00|10722.7|10721.8|10723.8|10722.9|10724.4|10723.5|10722.7|10721.8|52
1694044200000|2023-09-06 23:50:00|10724|10723.1|10724.2|10723.6|10724.5|10723.9|10723.9|10723|33
1694044500000|2023-09-06 23:55:00|10724.1|10723.5|10724.3|10723.4|10724.6|10723.7|10723.9|10723.3|74
1694044800000|2023-09-07 00:00:00|10724.4|10723.5|10723.4|10722.5|10724.7|10723.8|10723.4|10722.5|81
1694045100000|2023-09-07 00:05:00|10723.5|10722.6|10723.7|10722.8|10725.3|10724.4|10723.3|10722.4|66
1694045400000|2023-09-07 00:10:00|10723.8|10722.9|10723|10722.1|10724|10723.1|10722.2|10721.3|99
1694045700000|2023-09-07 00:15:00|10722.9|10722|10726.2|10725.3|10726.3|10725.4|10722.9|10722|73
1694046000000|2023-09-07 00:20:00|10726.3|10725.4|10725.2|10724.3|10726.4|10725.5|10725.1|10724.2|97
1694046300000|2023-09-07 00:25:00|10725.1|10724.2|10725|10724.1|10725.4|10724.5|10723.9|10723|93
1694046600000|2023-09-07 00:30:00|10725.1|10724.2|10723|10722.1|10725.2|10724.3|10722.5|10721.6|87
1694046900000|2023-09-07 00:35:00|10722.9|10722|10723.6|10722.7|10723.7|10722.8|10722.6|10721.7|63
1694047200000|2023-09-07 00:40:00|10723.5|10722.6|10720.9|10720|10723.7|10722.8|10720.7|10719.8|79
1694047500000|2023-09-07 00:45:00|10720.8|10719.9|10720.1|10719.2|10721.5|10720.6|10719.8|10718.9|74
1694047800000|2023-09-07 00:50:00|10720|10719.1|10721.1|10720.2|10721.6|10720.7|10719.6|10718.7|89
1694048100000|2023-09-07 00:55:00|10720.9|10720|10722.7|10721.8|10723.1|10722.2|10720.8|10719.9|97
1694048400000|2023-09-07 01:00:00|10722.6|10721.7|10723.8|10722.9|10724.1|10723.2|10720.7|10719.8|99
1694048700000|2023-09-07 01:05:00|10723.9|10723|10725.8|10724.9|10726.3|10725.4|10723.6|10722.7|99
1694049000000|2023-09-07 01:10:00|10725.7|10724.8|10726.3|10725.4|10728.9|10728|10725.5|10724.6|132
1694049300000|2023-09-07 01:15:00|10726|10725.1|10727.4|10726.5|10728.9|10728|10725.9|10725|191
1694049600000|2023-09-07 01:20:00|10727.5|10726.6|10725.4|10724.5|10727.8|10726.9|10725.3|10724.4|120
1694049900000|2023-09-07 01:25:00|10725.3|10724.4|10725.5|10724.9|10725.9|10725.1|10724.2|10723.3|104
1694050200000|2023-09-07 01:30:00|10725.4|10724.8|10723.9|10723|10725.5|10724.8|10723.1|10722.2|121
1694050500000|2023-09-07 01:35:00|10723.8|10722.9|10726.8|10725.9|10726.8|10725.9|10723.8|10722.9|119
1694050800000|2023-09-07 01:40:00|10726.6|10725.7|10726.9|10726|10727.3|10726.4|10726.2|10725.3|136
1694051100000|2023-09-07 01:45:00|10727.2|10726.3|10730.3|10729.7|10730.7|10730|10727.2|10726.3|108
1694051400000|2023-09-07 01:50:00|10730.2|10729.6|10730.4|10729.5|10731.4|10730.5|10729.5|10728.6|67
1694051700000|2023-09-07 01:55:00|10730.5|10729.6|10731.4|10730.5|10731.5|10730.6|10729.4|10728.5|80
1694052000000|2023-09-07 02:00:00|10731.1|10730.2|10729.9|10729|10731.3|10730.4|10729.3|10728.4|62
1694052300000|2023-09-07 02:05:00|10729.8|10729.2|10727.1|10726.5|10729.9|10729.3|10726.5|10725.9|139
1694052600000|2023-09-07 02:10:00|10727.2|10726.6|10729|10728.4|10729.1|10728.5|10727.1|10726.5|102
1694052900000|2023-09-07 02:15:00|10728.8|10728.2|10727.5|10726.9|10729.4|10728.8|10727|10726.4|76
1694053200000|2023-09-07 02:20:00|10727.4|10726.8|10726.8|10725.9|10727.6|10727|10726.3|10725.4|81
1694053500000|2023-09-07 02:25:00|10726.5|10725.6|10726.3|10725.7|10726.5|10725.7|10725.5|10724.6|53
1694053800000|2023-09-07 02:30:00|10726.2|10725.6|10723.8|10722.9|10726.8|10725.9|10723.6|10722.7|89
1694054100000|2023-09-07 02:35:00|10723.9|10723|10725.1|10724.2|10725.4|10724.5|10723.9|10723|78
1694054400000|2023-09-07 02:40:00|10725|10724.1|10725.3|10724.4|10726.3|10725.4|10725|10724.1|68
1694054700000|2023-09-07 02:45:00|10725.4|10724.5|10725.7|10725.1|10725.9|10725.2|10724.5|10723.6|90
1694055000000|2023-09-07 02:50:00|10725.6|10725|10725.9|10725.3|10726.1|10725.5|10725.1|10724.5|73
1694055300000|2023-09-07 02:55:00|10726|10725.4|10728.2|10727.6|10728.3|10727.7|10725.9|10725.3|120
1694055600000|2023-09-07 03:00:00|10728.1|10727.5|10727.8|10726.9|10728.7|10728.1|10727.1|10726.2|81
1694055900000|2023-09-07 03:05:00|10728.1|10727.2|10726.8|10726.2|10728.3|10727.4|10725.9|10725|102
1694056200000|2023-09-07 03:10:00|10726.9|10726.3|10726.6|10726|10727.6|10727|10726.4|10725.8|85
1694056500000|2023-09-07 03:15:00|10726.5|10725.9|10726.3|10725.4|10727.2|10726.6|10725.2|10724.6|74
1694056800000|2023-09-07 03:20:00|10726.2|10725.3|10726.5|10725.6|10726.6|10725.7|10725.7|10724.8|39
1694057100000|2023-09-07 03:25:00|10726.4|10725.5|10729.1|10728.2|10729.4|10728.5|10726.2|10725.3|50
1694057400000|2023-09-07 03:30:00|10729.2|10728.3|10730|10729.1|10730|10729.1|10728.2|10727.3|86
1694057700000|2023-09-07 03:35:00|10729.9|10729|10730.8|10729.9|10730.8|10729.9|10729.1|10728.2|46
1694058000000|2023-09-07 03:40:00|10730.9|10730|10731.7|10730.8|10732.4|10731.6|10730.9|10730|61
1694058300000|2023-09-07 03:45:00|10731.5|10730.6|10731.3|10730.4|10731.9|10731.1|10731.1|10730.4|45
1694058600000|2023-09-07 03:50:00|10731.2|10730.6|10730.8|10729.9|10731.4|10730.6|10730.6|10729.8|31
1694058900000|2023-09-07 03:55:00|10730.4|10729.5|10730.4|10729.5|10730.7|10729.8|10729.8|10728.9|56
1694059200000|2023-09-07 04:00:00|10730.2|10729.6|10730|10729.4|10730.6|10730|10729.7|10729|43
1694059500000|2023-09-07 04:05:00|10730.1|10729.5|10730.3|10729.7|10730.7|10730|10730.1|10729.4|42
1694059800000|2023-09-07 04:10:00|10730.4|10729.8|10729.2|10728.3|10730.4|10729.8|10729.1|10728.3|70
1694060100000|2023-09-07 04:15:00|10729|10728.4|10728.1|10727.5|10729.2|10728.4|10727.4|10726.7|67
1694060400000|2023-09-07 04:20:00|10728|10727.4|10727.8|10726.9|10728.4|10727.7|10727.6|10726.9|41
1694060700000|2023-09-07 04:25:00|10727.6|10726.7|10725.4|10724.5|10727.6|10726.7|10725.3|10724.4|85
1694061000000|2023-09-07 04:30:00|10725.3|10724.4|10724|10723.1|10726.2|10725.5|10723.7|10722.8|100
1694061300000|2023-09-07 04:35:00|10723.7|10722.8|10722.5|10721.6|10724|10723.1|10722.2|10721.3|69
1694061600000|2023-09-07 04:40:00|10722.3|10721.4|10720.2|10719.6|10722.9|10722|10720.2|10719.6|86
1694061900000|2023-09-07 04:45:00|10720.3|10719.7|10719.6|10719|10720.9|10720.3|10718.2|10717.6|131
1694062200000|2023-09-07 04:50:00|10719.5|10718.9|10720.7|10719.8|10721.1|10720.5|10719.5|10718.9|104
1694062500000|2023-09-07 04:55:00|10720.8|10719.9|10719.5|10718.9|10721.6|10720.7|10719.4|10718.8|101
1694062800000|2023-09-07 05:00:00|10719.4|10718.8|10718.7|10717.8|10720.1|10719.5|10718.3|10717.5|139
1694063100000|2023-09-07 05:05:00|10718.6|10717.7|10719.6|10719|10720.5|10719.9|10717.5|10716.9|104
1694063400000|2023-09-07 05:10:00|10719.4|10718.8|10718.9|10718.3|10720.1|10719.5|10718.5|10717.9|71
1694063700000|2023-09-07 05:15:00|10719|10718.4|10719.5|10718.9|10719.9|10719.3|10719|10718.4|70
1694064000000|2023-09-07 05:20:00|10719.4|10718.8|10717.3|10716.4|10719.4|10718.8|10716.2|10715.3|111
1694064300000|2023-09-07 05:25:00|10717.2|10716.3|10717.7|10716.8|10718.1|10717.3|10716.8|10716.1|89
1694064600000|2023-09-07 05:30:00|10717.6|10717|10719.4|10718.5|10720.8|10720.1|10717.3|10716.5|144
1694064900000|2023-09-07 05:35:00|10719.5|10718.6|10721.2|10720.3|10721.4|10720.5|10719.2|10718.3|152
1694065200000|2023-09-07 05:40:00|10720.9|10720|10720|10719.4|10722|10721.1|10719.4|10718.8|139
1694065500000|2023-09-07 05:45:00|10719.9|10719.3|10718.2|10717.3|10721.4|10720.5|10717.2|10716.3|138
1694065800000|2023-09-07 05:50:00|10718.3|10717.4|10718.9|10718.3|10720.1|10719.2|10718.1|10717.2|131
1694066100000|2023-09-07 05:55:00|10719.1|10718.5|10719.8|10718.7|10721.1|10720.5|10718|10717.1|221
1694066400000|2023-09-07 06:00:00|10719.7|10718.8|10721|10720.4|10721|10720.4|10717.6|10716.4|250
1694066700000|2023-09-07 06:05:00|10721.3|10720.7|10725.1|10724.5|10725.6|10724.8|10721.3|10720.7|299
1694067000000|2023-09-07 06:10:00|10725.2|10724.6|10724.5|10723.9|10726|10725.4|10722.1|10721.4|221
1694067300000|2023-09-07 06:15:00|10724.4|10723.8|10721.8|10721.2|10725.1|10724.5|10720.8|10720.2|151
1694067600000|2023-09-07 06:20:00|10721.7|10721.1|10724|10723.4|10724.8|10724.2|10721.6|10721|210
1694067900000|2023-09-07 06:25:00|10723.9|10723.3|10723.2|10722.6|10724.5|10723.9|10722.5|10721.9|169
1694068200000|2023-09-07 06:30:00|10723.1|10722.5|10716.6|10716|10723.1|10722.5|10716.6|10716|152
1694068500000|2023-09-07 06:35:00|10716.5|10715.9|10719.3|10718.7|10719.9|10719.3|10715.4|10714.8|220
1694068800000|2023-09-07 06:40:00|10719.5|10718.9|10721.3|10720.4|10723|10722.1|10719.4|10718.8|190
1694069100000|2023-09-07 06:45:00|10721.2|10720.3|10721.4|10720.8|10723.1|10722.5|10719.7|10719.1|144
1694069400000|2023-09-07 06:50:00|10721.7|10721.1|10721.2|10720.6|10723.1|10722.5|10721.2|10720.6|149
1694069700000|2023-09-07 06:55:00|10721.3|10720.7|10717.1|10716.2|10721.6|10721|10715.3|10714.4|284
1694070000000|2023-09-07 07:00:00|10717.2|10716.3|10719.2|10718.6|10720.2|10719.3|10715.4|10714.8|442
1694070300000|2023-09-07 07:05:00|10719.1|10718.3|10713.2|10712.6|10719.2|10718.5|10712.4|10711.8|308
1694070600000|2023-09-07 07:10:00|10713.3|10712.7|10714.7|10714.1|10715.1|10714.5|10709.5|10708.6|330
1694070900000|2023-09-07 07:15:00|10714.5|10713.9|10714.6|10714|10717.1|10716.5|10713|10712.4|327
1694071200000|2023-09-07 07:20:00|10714.5|10713.9|10712.6|10712|10714.6|10714|10709.5|10708.9|285
1694071500000|2023-09-07 07:25:00|10712.7|10712.1|10712.4|10711.8|10712.8|10712.2|10710.7|10710.1|272
1694071800000|2023-09-07 07:30:00|10712.1|10711.5|10709.3|10708.4|10713.1|10712.5|10709.1|10708.2|260
1694072100000|2023-09-07 07:35:00|10709.4|10708.5|10711.6|10711|10712.9|10712|10708.7|10707.8|284
1694072400000|2023-09-07 07:40:00|10711.4|10710.8|10714.4|10713.8|10715|10714.4|10710.4|10709.8|227
1694072700000|2023-09-07 07:45:00|10714.3|10713.7|10712.6|10712|10714.6|10714|10711.8|10711.2|258
1694073000000|2023-09-07 07:50:00|10712.5|10711.9|10714.9|10714.3|10715.9|10715.3|10712.2|10711.6|337
1694073300000|2023-09-07 07:55:00|10714.8|10714.2|10716.3|10715.4|10717.3|10716.4|10714.4|10713.8|299
1694073600000|2023-09-07 08:00:00|10716.1|10715.2|10713.7|10713.1|10716.3|10715.4|10712.9|10712.3|331
1694073900000|2023-09-07 08:05:00|10713.6|10713|10713.2|10712.6|10714.8|10714.2|10712.4|10711.8|228
1694074200000|2023-09-07 08:10:00|10713.1|10712.5|10709.1|10708.5|10713.5|10712.9|10709|10708.4|232
1694074500000|2023-09-07 08:15:00|10709|10708.4|10711.6|10711|10712|10711.4|10708.3|10707.4|212
1694074800000|2023-09-07 08:20:00|10711.5|10710.9|10710.3|10709.7|10712.3|10711.7|10709.5|10708.9|200
1694075100000|2023-09-07 08:25:00|10710.2|10709.6|10710.9|10710.3|10711.9|10711.3|10709.7|10708.8|248
1694075400000|2023-09-07 08:30:00|10710.8|10710.2|10711.7|10711.1|10713.7|10713.1|10710|10709.4|281
1694075700000|2023-09-07 08:35:00|10711.6|10711|10713.5|10712.6|10714.2|10713.3|10711|10710.2|234
1694076000000|2023-09-07 08:40:00|10713.1|10712.5|10711.5|10710.9|10713.1|10712.5|10708.6|10708|268
1694076300000|2023-09-07 08:45:00|10711.7|10711.1|10713.1|10712.5|10713.1|10712.5|10709.3|10708.7|257
1694076600000|2023-09-07 08:50:00|10712.9|10712.3|10716.4|10715.8|10717.2|10716.6|10710.9|10710.3|247
1694076900000|2023-09-07 08:55:00|10716.3|10715.4|10710.9|10710|10716.3|10715.4|10710.9|10710|167
1694077200000|2023-09-07 09:00:00|10710.6|10709.7|10713.1|10712.5|10714.3|10713.7|10707.5|10706.6|312
1694077500000|2023-09-07 09:05:00|10713.4|10712.8|10714.2|10713.6|10715.6|10715|10712.3|10711.5|197
1694077800000|2023-09-07 09:10:00|10714.1|10713.5|10713.9|10713.3|10715.2|10714.6|10712.3|10711.4|216
1694078100000|2023-09-07 09:15:00|10714|10713.4|10713|10712.4|10715.3|10714.7|10713|10712.4|218
1694078400000|2023-09-07 09:20:00|10712.5|10711.9|10715.9|10715.3|10717.9|10717.3|10712.1|10711.5|208
1694078700000|2023-09-07 09:25:00|10715.8|10715.2|10715.1|10714.5|10716.2|10715.6|10713.8|10713.2|184
1694079000000|2023-09-07 09:30:00|10715|10714.4|10716.5|10715.9|10717.7|10717.1|10715|10714.4|214
1694079300000|2023-09-07 09:35:00|10716.6|10716|10717|10716.4|10718.2|10717.6|10715.6|10715|214
1694079600000|2023-09-07 09:40:00|10716.9|10716.3|10713.8|10713.2|10717.7|10717.1|10713.6|10713|184
1694079900000|2023-09-07 09:45:00|10713.7|10713.1|10711.3|10710.7|10714.5|10713.9|10710.7|10710.1|191
1694080200000|2023-09-07 09:50:00|10711.2|10710.6|10715.1|10714.5|10715.2|10714.6|10710.2|10709.6|251
1694080500000|2023-09-07 09:55:00|10714.7|10714.1|10715.1|10714.2|10715.9|10715|10713.8|10713.1|129
1694080800000|2023-09-07 10:00:00|10715.2|10714.3|10714.6|10714|10715.3|10714.6|10712.9|10712.3|355
1694081100000|2023-09-07 10:05:00|10714.5|10713.9|10712.8|10712.2|10714.5|10713.9|10711.8|10711.2|240
1694081400000|2023-09-07 10:10:00|10712.7|10712.1|10712.5|10711.9|10712.8|10712.2|10711.2|10710.6|261
1694081700000|2023-09-07 10:15:00|10712.6|10712|10710.6|10710|10713.1|10712.5|10709.7|10709.1|124
1694082000000|2023-09-07 10:20:00|10710.8|10710.2|10708.3|10707.7|10710.8|10710.2|10707.4|10706.8|179
1694082300000|2023-09-07 10:25:00|10708.2|10707.6|10710.1|10709.5|10710.7|10710.1|10707.4|10706.8|206
1694082600000|2023-09-07 10:30:00|10710.2|10709.6|10706.7|10706.1|10710.7|10710.1|10706.4|10705.8|211
1694082900000|2023-09-07 10:35:00|10706.6|10706|10706.4|10705.8|10706.9|10706.3|10704.4|10703.6|118
1694083200000|2023-09-07 10:40:00|10706.3|10705.7|10709.1|10708.5|10709.1|10708.5|10706.2|10705.6|126
1694083500000|2023-09-07 10:45:00|10709.3|10708.7|10710.6|10710|10712.2|10711.6|10708|10707.4|185
1694083800000|2023-09-07 10:50:00|10710.7|10710.1|10707.4|10706.5|10710.7|10710.1|10706.2|10705.3|157
1694084100000|2023-09-07 10:55:00|10707.3|10706.4|10706.5|10705.9|10708.2|10707.6|10706.5|10705.9|171
1694084400000|2023-09-07 11:00:00|10706.6|10706|10710.8|10710.2|10711.4|10710.8|10706.6|10706|161
1694084700000|2023-09-07 11:05:00|10711|10710.4|10712.8|10712.2|10713.8|10713.2|10710.3|10709.7|164
1694085000000|2023-09-07 11:10:00|10713|10712.4|10711.2|10710.6|10713|10712.4|10711.2|10710.6|123
1694085300000|2023-09-07 11:15:00|10711.1|10710.5|10710|10709.4|10711.1|10710.5|10708.6|10707.7|158
1694085600000|2023-09-07 11:20:00|10709.9|10709.3|10709.4|10708.8|10710.6|10710|10708.3|10707.7|123
1694085900000|2023-09-07 11:25:00|10709.2|10708.6|10707.4|10706.5|10709.8|10709.2|10707.4|10706.5|152
1694086200000|2023-09-07 11:30:00|10707.3|10706.4|10706|10705.4|10707.6|10706.8|10705.7|10705.1|205
1694086500000|2023-09-07 11:35:00|10705.9|10705.3|10707.1|10706.5|10707.5|10706.6|10705.5|10704.9|167
1694086800000|2023-09-07 11:40:00|10706.9|10706.3|10706.3|10705.7|10707.5|10706.9|10706.1|10705.3|174
1694087100000|2023-09-07 11:45:00|10706.4|10705.8|10705.5|10704.9|10706.7|10706.1|10703.8|10703.2|150
1694087400000|2023-09-07 11:50:00|10705.3|10704.7|10703.8|10703.2|10705.3|10704.7|10703.4|10702.8|134
1694087700000|2023-09-07 11:55:00|10703.7|10703.1|10705.7|10705.1|10706.7|10706.1|10703.6|10703|190
1694088000000|2023-09-07 12:00:00|10705.6|10705|10705.1|10704.5|10706.1|10705.5|10702.9|10702.3|225
1694088300000|2023-09-07 12:05:00|10704.9|10704.3|10710.1|10709.5|10711.2|10710.6|10704.7|10704.1|334
1694088600000|2023-09-07 12:10:00|10710.2|10709.6|10706.4|10705.8|10710.2|10709.6|10706.1|10705.5|222
1694088900000|2023-09-07 12:15:00|10706.5|10705.9|10704.2|10703.6|10707.2|10706.6|10703.8|10703.2|258
1694089200000|2023-09-07 12:20:00|10704|10703.4|10702.1|10701.5|10705|10704.4|10701.6|10701|222
1694089500000|2023-09-07 12:25:00|10702|10701.4|10707.1|10704.4|10707.1|10705.3|10701.7|10701.1|260
1694089800000|2023-09-07 12:30:00|10707.4|10704.3|10691.9|10691.3|10707.4|10704.8|10689|10688.3|930
1694090100000|2023-09-07 12:35:00|10692|10691.1|10692.8|10691.9|10694.6|10694|10688.7|10688|622
1694090400000|2023-09-07 12:40:00|10692.9|10692|10695.3|10694.7|10696.6|10695.7|10692.5|10691.9|453
1694090700000|2023-09-07 12:45:00|10695.4|10694.8|10688|10687.4|10695.8|10695.2|10687.6|10687|494
1694091000000|2023-09-07 12:50:00|10688.1|10687.5|10689.3|10688.7|10690.1|10689.5|10686.5|10685.6|465
1694091300000|2023-09-07 12:55:00|10689.1|10688.5|10693.8|10693.2|10694.9|10694.3|10689.1|10688.5|602
1694091600000|2023-09-07 13:00:00|10693.7|10693.1|10695.2|10694.6|10698.2|10697.6|10693.1|10692.5|530
1694091900000|2023-09-07 13:05:00|10695.7|10695.1|10699.8|10699.2|10702.7|10702.1|10695.7|10695.1|571
1694092200000|2023-09-07 13:10:00|10699.7|10699.1|10695.1|10694.5|10703.1|10702.5|10694.9|10694.3|466
1694092500000|2023-09-07 13:15:00|10695|10694.4|10695.4|10694.8|10697.7|10697.1|10694.4|10693.8|422
1694092800000|2023-09-07 13:20:00|10695.3|10694.7|10695.5|10694.9|10696.3|10695.7|10693.9|10693.2|406
1694093100000|2023-09-07 13:25:00|10695.6|10695|10699.3|10698.7|10700.2|10699.6|10695|10694.4|419
1694093400000|2023-09-07 13:30:00|10698.8|10698.2|10698.2|10697.6|10698.8|10698.2|10694.7|10694.1|468
1694093700000|2023-09-07 13:35:00|10697.9|10697.3|10699.7|10699.1|10699.7|10699.1|10696.5|10695.9|374
1694094000000|2023-09-07 13:40:00|10699.8|10699.2|10700.8|10699.9|10704.5|10703.9|10699.2|10698.6|427
1694094300000|2023-09-07 13:45:00|10700.9|10700|10696.3|10695.7|10700.9|10700.2|10694.6|10694|419
1694094600000|2023-09-07 13:50:00|10696.4|10695.8|10694.5|10693.9|10697.9|10697.3|10692.7|10692.1|449
1694094900000|2023-09-07 13:55:00|10694.6|10694|10691.9|10691.3|10695.2|10694.6|10691.4|10690.8|363
1694095200000|2023-09-07 14:00:00|10692|10691.4|10690.8|10690.2|10694.1|10693.5|10690.4|10689.8|404
1694095500000|2023-09-07 14:05:00|10691|10690.4|10693.6|10693|10694.3|10693.7|10686.8|10685.9|416
1694095800000|2023-09-07 14:10:00|10693.7|10693.1|10694.1|10693.5|10698.5|10697.9|10693.3|10692.7|335
1694096100000|2023-09-07 14:15:00|10694.2|10693.6|10697.4|10696.5|10697.7|10697.1|10693.4|10692.8|337
1694096400000|2023-09-07 14:20:00|10697.5|10696.6|10698.4|10697.5|10699.1|10698.5|10696.4|10695.8|281
1694096700000|2023-09-07 14:25:00|10698.6|10697.8|10696.1|10695.5|10700.3|10699.7|10695.8|10695.2|299
1694097000000|2023-09-07 14:30:00|10696|10695.4|10697.7|10697.1|10698.1|10697.5|10694|10693.4|342
1694097300000|2023-09-07 14:35:00|10697.6|10697|10703.9|10703.3|10704.3|10703.7|10696.8|10696.2|341
1694097600000|2023-09-07 14:40:00|10704|10703.4|10708.3|10707.7|10709|10708.4|10703.2|10702.6|474
1694097900000|2023-09-07 14:45:00|10708.4|10707.8|10707.1|10706.5|10710.2|10709.6|10704|10703.4|466
1694098200000|2023-09-07 14:50:00|10706.7|10706.1|10703.5|10702.9|10707.6|10707|10703.1|10702.5|391
1694098500000|2023-09-07 14:55:00|10703.6|10703|10703.4|10702.8|10706.8|10706.2|10702|10701.4|326
1694098800000|2023-09-07 15:00:00|10703.5|10702.9|10697.4|10696.8|10706|10705.4|10697.1|10696.5|322
1694099100000|2023-09-07 15:05:00|10697.8|10697.2|10698.6|10698|10700|10699.4|10696.3|10695.7|289
1694099400000|2023-09-07 15:10:00|10699|10698.4|10696.7|10696.1|10701|10700.4|10695.1|10694.5|385
1694099700000|2023-09-07 15:15:00|10696.8|10696.2|10699.3|10698.7|10700.1|10699.5|10695|10694.4|266
1694100000000|2023-09-07 15:20:00|10699.4|10698.8|10701|10700.1|10702.5|10701.9|10699.2|10698.6|293
1694100300000|2023-09-07 15:25:00|10700.9|10700.3|10700.5|10699.9|10702.6|10702|10700.3|10699.7|206
1694100600000|2023-09-07 15:30:00|10700.4|10699.8|10705|10704.1|10705.1|10704.3|10698.8|10698.2|221
1694100900000|2023-09-07 15:35:00|10705.1|10704.2|10708.7|10708.1|10709|10708.4|10704.9|10704|185
1694101200000|2023-09-07 15:40:00|10708.8|10708.2|10706.7|10706.1|10709.1|10708.5|10705.1|10704.5|162
1694101500000|2023-09-07 15:45:00|10706.9|10706.3|10706.5|10705.9|10708.7|10708.1|10705.7|10705.1|150
1694101800000|2023-09-07 15:50:00|10706.7|10706.1|10702.3|10701.7|10707.3|10706.7|10702.1|10701.5|164
1694102100000|2023-09-07 15:55:00|10702.4|10701.8|10703.6|10703|10704.5|10703.9|10701.7|10701.1|210
1694102400000|2023-09-07 16:00:00|10703.7|10703.1|10704.3|10703.7|10706|10705.4|10703.5|10702.9|258
1694102700000|2023-09-07 16:05:00|10704.4|10703.8|10705.9|10705|10706.7|10706.1|10703.8|10703.2|171
1694103000000|2023-09-07 16:10:00|10705.8|10704.9|10709.6|10709|10710|10709.4|10705.1|10704.2|172
1694103300000|2023-09-07 16:15:00|10709.2|10708.6|10708|10707.4|10709.6|10709|10707.5|10706.9|167
1694103600000|2023-09-07 16:20:00|10707.9|10707.3|10707.5|10706.9|10708.2|10707.6|10704.6|10704|162
1694103900000|2023-09-07 16:25:00|10707.6|10707|10708.7|10708.1|10708.8|10708.2|10707|10706.4|98
1694104200000|2023-09-07 16:30:00|10708.6|10708|10706.4|10705.8|10709.2|10708.6|10706.1|10705.5|120
1694104500000|2023-09-07 16:35:00|10706.5|10705.9|10706.1|10705.5|10707.2|10706.6|10705.2|10704.6|124
1694104800000|2023-09-07 16:40:00|10706|10705.4|10706.7|10706.1|10707.7|10707.1|10705.4|10704.8|136
1694105100000|2023-09-07 16:45:00|10706.6|10706|10707.6|10707|10707.8|10707.2|10706.6|10706|77
1694105400000|2023-09-07 16:50:00|10707.5|10706.9|10707.7|10707.1|10708.5|10707.9|10706.5|10705.6|101
1694105700000|2023-09-07 16:55:00|10707.8|10707.2|10704.4|10703.8|10707.8|10707.2|10704.3|10703.7|132
1694106000000|2023-09-07 17:00:00|10704.3|10703.7|10709.6|10709|10709.6|10709|10703.4|10702.8|172
1694106300000|2023-09-07 17:05:00|10709.5|10708.9|10706.7|10706.1|10709.7|10709.1|10706.6|10706|133
1694106600000|2023-09-07 17:10:00|10706.8|10706.2|10706.7|10706.1|10707.7|10707.1|10705.3|10704.7|139
1694106900000|2023-09-07 17:15:00|10706.6|10706|10706.6|10706|10708.1|10707.5|10705.5|10704.9|164
1694107200000|2023-09-07 17:20:00|10706.7|10706.1|10708|10707.4|10708.8|10708.2|10706.6|10706|113
1694107500000|2023-09-07 17:25:00|10708.1|10707.5|10707|10706.4|10708.5|10707.9|10706.6|10706|59
1694107800000|2023-09-07 17:30:00|10707.1|10706.5|10706.2|10705.6|10709.7|10709.1|10706.2|10705.6|181
1694108100000|2023-09-07 17:35:00|10706.1|10705.5|10705|10704.4|10707.3|10706.7|10704.7|10704.1|118
1694108400000|2023-09-07 17:40:00|10705.1|10704.5|10704.1|10703.5|10705.3|10704.7|10704.1|10703.5|114
1694108700000|2023-09-07 17:45:00|10704|10703.4|10702.5|10701.9|10704.6|10704|10702.1|10701.5|117
1694109000000|2023-09-07 17:50:00|10702.3|10701.7|10700.5|10699.9|10702.7|10702.1|10700.2|10699.6|83
1694109300000|2023-09-07 17:55:00|10700.6|10700|10699.6|10699|10700.8|10700.2|10698.9|10698.3|116
1694109600000|2023-09-07 18:00:00|10699.5|10698.9|10699.9|10699.3|10700.2|10699.6|10698|10697.4|127
1694109900000|2023-09-07 18:05:00|10699.8|10699.2|10700.7|10700.1|10700.8|10700.2|10698.1|10697.5|149
1694110200000|2023-09-07 18:10:00|10700.8|10700.2|10703.4|10702.8|10703.4|10702.8|10700.8|10700.2|149
1694110500000|2023-09-07 18:15:00|10703.3|10702.7|10702.3|10701.7|10703.4|10702.8|10702|10701.4|63
1694110800000|2023-09-07 18:20:00|10702.4|10701.8|10703.9|10703.3|10704.2|10703.6|10701.7|10701.1|65
1694111100000|2023-09-07 18:25:00|10704.1|10703.5|10701.8|10701.2|10704.2|10703.6|10700.1|10699.5|110
1694111400000|2023-09-07 18:30:00|10701.5|10700.9|10698.1|10697.5|10701.8|10701.2|10697.7|10697.1|106
1694111700000|2023-09-07 18:35:00|10698|10697.4|10698.1|10697.5|10699.2|10698.6|10697.7|10697.1|119
1694112000000|2023-09-07 18:40:00|10698.2|10697.6|10697.9|10697.3|10698.3|10697.7|10696.6|10696|107
1694112300000|2023-09-07 18:45:00|10698|10697.4|10698.7|10698.1|10698.7|10698.1|10697.7|10696.9|59
1694112600000|2023-09-07 18:50:00|10698.9|10698|10699.2|10698.6|10700|10699.2|10697.9|10697.3|74
1694112900000|2023-09-07 18:55:00|10699.1|10698.5|10694.6|10694|10700.4|10699.5|10694.4|10693.8|198
1694113200000|2023-09-07 19:00:00|10694.7|10694.1|10697|10696.4|10698.6|10698|10694.3|10693.7|164
1694113500000|2023-09-07 19:05:00|10696.8|10696.2|10696.6|10696|10697.2|10696.6|10696.2|10695.6|80
1694113800000|2023-09-07 19:10:00|10696.5|10695.9|10695.6|10695|10697.3|10696.7|10695.6|10695|119
1694114100000|2023-09-07 19:15:00|10695.7|10695.1|10695.8|10695.2|10696.7|10696.1|10695.4|10694.8|142
1694114400000|2023-09-07 19:20:00|10695.7|10695.1|10696.2|10695.6|10696.8|10696.2|10695.5|10694.9|93
1694114700000|2023-09-07 19:25:00|10696.3|10695.7|10696.7|10696.1|10696.7|10696.1|10695.5|10694.9|75
1694115000000|2023-09-07 19:30:00|10696.6|10696|10696.2|10695.6|10697.2|10696.6|10695.8|10695.2|106
1694115300000|2023-09-07 19:35:00|10696.1|10695.5|10696.7|10696.1|10696.8|10696.1|10695.6|10695|75
1694115600000|2023-09-07 19:40:00|10696.8|10696.2|10697.8|10697.2|10697.8|10697.2|10696.6|10696|84
1694115900000|2023-09-07 19:45:00|10697.7|10697.1|10699.5|10698.6|10701.8|10701.2|10697.7|10697.1|130
1694116200000|2023-09-07 19:50:00|10699.4|10698.8|10697|10696.4|10699.8|10699.2|10696.2|10695.6|171
1694116500000|2023-09-07 19:55:00|10696.8|10696.2|10695.5|10694.6|10696.9|10696.2|10694.4|10693.5|209
1694116800000|2023-09-07 20:00:00|10695.7|10694.8|10697.4|10696.5|10697.8|10696.9|10695.4|10694.5|82
1694117100000|2023-09-07 20:05:00|10696.8|10695.9|10698.3|10697.4|10698.4|10697.5|10696.8|10695.9|56
1694117400000|2023-09-07 20:10:00|10698.5|10697.6|10698|10697.1|10699.1|10698.2|10697.9|10697|78
1694117700000|2023-09-07 20:15:00|10697.8|10696.9|10698|10697.1|10698.4|10697.5|10697.3|10696.4|66
1694118000000|2023-09-07 20:20:00|10698.1|10697.2|10697.8|10696.9|10698.4|10697.5|10697.5|10696.6|45
1694118300000|2023-09-07 20:25:00|10697.9|10697|10696.9|10696|10698|10697.2|10696.5|10695.8|86
1694118600000|2023-09-07 20:30:00|10696.8|10695.9|10696.8|10695.9|10696.9|10696.2|10695.8|10694.9|20
1694118900000|2023-09-07 20:35:00|10696.9|10696|10697.9|10697|10697.9|10697.1|10696.3|10695.4|58
1694119200000|2023-09-07 20:40:00|10698.2|10697.3|10696.9|10696|10698.3|10697.4|10696.9|10696|22
1694119500000|2023-09-07 20:45:00|10697|10696.1|10696.2|10695.3|10697|10696.1|10696.2|10695.3|58
1694119800000|2023-09-07 20:50:00|10696.3|10695.4|10696.8|10695.5|10696.9|10696|10696.1|10695.2|134
1694120100000|2023-09-07 20:55:00|10697.1|10695.2|10698.1|10694.9|10698.1|10695.4|10696.6|10694.6|122
1694120400000|2023-09-07 21:00:00|10700.9|10694.3|10704.3|10697.7|10704.3|10697.7|10700.9|10694.3|9
1694120700000|2023-09-07 21:05:00|10703.8|10697.2|10701.4|10694.8|10703.8|10697.2|10700.7|10694.1|41
1694121000000|2023-09-07 21:10:00|10701.5|10695.1|10700.9|10695.1|10701.5|10695.2|10700.9|10695|11
1694121300000|2023-09-07 21:15:00|10701|10695.2|10700.5|10695|10701|10695.2|10700.5|10695|6
1694121600000|2023-09-07 21:20:00|10700.6|10695.1|10700.6|10695.1|10700.6|10695.1|10700.5|10695|3
1694121900000|2023-09-07 21:25:00|10700.5|10695|10701.2|10694.6|10701.2|10695.1|10700.5|10694.6|5
1694122200000|2023-09-07 21:30:00|10701.3|10694.7|10701.3|10694.7|10701.3|10694.7|10701.3|10694.7|1
1694122500000|2023-09-07 21:35:00|10701.2|10694.6|10700.1|10695.4|10701.3|10695.4|10700.1|10694.5|5
1694122800000|2023-09-07 21:40:00|10701.3|10694.7|10701.1|10694.5|10701.3|10694.8|10701.1|10694.5|8
1694123100000|2023-09-07 21:45:00|10701|10694.4|10700.7|10694.7|10701.1|10695.4|10700|10694.3|10
1694123400000|2023-09-07 21:50:00|10699.9|10695.5|10701.3|10695.8|10701.3|10695.8|10699.8|10695.1|20
1694123700000|2023-09-07 21:55:00|10701.2|10695.9|10699.7|10696.2|10701.2|10696.7|10699.3|10695.2|40
1694124000000|2023-09-07 22:00:00|10699.6|10694.8|10698.7|10696.6|10700.2|10697.2|10698.2|10694.3|63
1694124300000|2023-09-07 22:05:00|10698.4|10696.9|10697.9|10697|10698.4|10697.2|10697.8|10696.7|19
1694124600000|2023-09-07 22:10:00|10698.3|10697.3|10698.6|10697.4|10698.6|10697.7|10698.2|10697.2|64
1694124900000|2023-09-07 22:15:00|10698.5|10697.6|10698.2|10697.3|10698.9|10698|10698.1|10697.2|54
1694125200000|2023-09-07 22:20:00|10698.3|10697.4|10698|10697.1|10698.3|10697.4|10697.7|10696.8|25
1694125500000|2023-09-07 22:25:00|10698.1|10697.2|10698.4|10697.5|10698.8|10697.9|10698.1|10697.2|29
1694125800000|2023-09-07 22:30:00|10698.3|10697.4|10697.8|10696.9|10699.1|10698.2|10697.8|10696.9|35
1694126100000|2023-09-07 22:35:00|10698.1|10697.2|10698.3|10697.4|10698.3|10697.4|10698|10697.1|12
1694126400000|2023-09-07 22:40:00|10698.2|10697.3|10697.3|10696.4|10698.4|10697.5|10697.1|10696.2|22
1694126700000|2023-09-07 22:45:00|10697.2|10696.3|10697.4|10696.5|10697.6|10696.7|10697.2|10696.3|17
1694127000000|2023-09-07 22:50:00|10697.2|10696.3|10696.2|10695.3|10697.2|10696.3|10696.2|10695.3|15
1694127300000|2023-09-07 22:55:00|10696.1|10695.5|10696.2|10695.3|10696.7|10695.8|10696.1|10695.3|27
1694127600000|2023-09-07 23:00:00|10696.3|10695.4|10696.2|10695.3|10696.4|10695.5|10695.8|10694.9|43
1694127900000|2023-09-07 23:05:00|10696.6|10695.7|10696.4|10695.5|10696.9|10696|10695.8|10694.9|29
1694128200000|2023-09-07 23:10:00|10696.3|10695.4|10696.3|10695.4|10696.8|10695.9|10696.2|10695.3|22
1694128500000|2023-09-07 23:15:00|10696.1|10695.2|10696.1|10695.2|10696.4|10695.5|10695.9|10695|21
1694128800000|2023-09-07 23:20:00|10696.2|10695.3|10695.8|10694.9|10696.3|10695.4|10695.7|10694.8|27
1694129100000|2023-09-07 23:25:00|10695.9|10695|10695.8|10694.9|10695.9|10695|10694.7|10693.8|30
1694129400000|2023-09-07 23:30:00|10695.9|10695|10696.3|10695.4|10696.7|10695.8|10695.4|10694.5|40
1694129700000|2023-09-07 23:35:00|10696.4|10695.5|10696.8|10695.9|10696.9|10696|10695.9|10695|33
1694130000000|2023-09-07 23:40:00|10696.7|10695.8|10696.3|10695.7|10696.8|10696.1|10696.2|10695.3|31
1694130300000|2023-09-07 23:45:00|10696.2|10695.6|10696.4|10695.5|10696.9|10696|10696.1|10695.2|42
1694130600000|2023-09-07 23:50:00|10696.2|10695.6|10696.8|10695.9|10696.9|10696.1|10696.1|10695.5|39
1694130900000|2023-09-07 23:55:00|10696.7|10696.1|10697.9|10697|10698|10697.1|10696.5|10695.7|52
1694131200000|2023-09-08 00:00:00|10698.1|10697.2|10699.3|10698.4|10700.1|10699.2|10697.7|10696.8|90
1694131500000|2023-09-08 00:05:00|10699.4|10698.5|10701.5|10700.6|10702|10701.1|10699.4|10698.5|119
1694131800000|2023-09-08 00:10:00|10701.6|10700.7|10701.4|10700.5|10703|10702.1|10701.3|10700.4|102
1694132100000|2023-09-08 00:15:00|10701.5|10700.6|10702.2|10701.3|10702.9|10702|10700.8|10700|107
1694132400000|2023-09-08 00:20:00|10702.1|10701.2|10702|10701.1|10702.3|10701.4|10700.9|10700|80
1694132700000|2023-09-08 00:25:00|10701.9|10701|10704|10703.1|10705.1|10704.2|10701.1|10700.2|122
1694133000000|2023-09-08 00:30:00|10703.9|10703|10708|10707.1|10708.4|10707.5|10703|10702.1|172
1694133300000|2023-09-08 00:35:00|10708.1|10707.2|10710.8|10709.9|10715.4|10714.5|10707.8|10706.9|340
1694133600000|2023-09-08 00:40:00|10710.7|10709.8|10710.3|10709.7|10711.9|10711|10707.3|10706.4|204
1694133900000|2023-09-08 00:45:00|10710.4|10709.5|10712.3|10711.4|10713|10712.2|10709.2|10708.3|189
1694134200000|2023-09-08 00:50:00|10712.2|10711.3|10712.9|10712.3|10714.5|10713.6|10711.9|10711.1|180
1694134500000|2023-09-08 00:55:00|10713.4|10712.8|10714.5|10713.9|10715.6|10714.9|10712.4|10711.7|190
1694134800000|2023-09-08 01:00:00|10714.3|10713.7|10712.9|10712|10714.9|10714.3|10712.3|10711.4|208
1694135100000|2023-09-08 01:05:00|10713|10712.1|10712.8|10712.2|10713.4|10712.5|10711.3|10710.5|220
1694135400000|2023-09-08 01:10:00|10712.7|10712.1|10712.4|10711.5|10714.3|10713.4|10711.8|10710.9|171
1694135700000|2023-09-08 01:15:00|10712.3|10711.4|10705.5|10704.6|10712.3|10711.4|10705.4|10704.5|313
1694136000000|2023-09-08 01:20:00|10705.4|10704.5|10708|10707.1|10709.5|10708.6|10705.3|10704.4|309
1694136300000|2023-09-08 01:25:00|10708.1|10707.2|10709.7|10709.1|10710.6|10710|10708|10707.1|167
1694136600000|2023-09-08 01:30:00|10709.6|10709|10712.7|10712.1|10713.2|10712.3|10709.4|10708.7|192
1694136900000|2023-09-08 01:35:00|10712.8|10712.2|10716.9|10716|10720.1|10719.2|10712.5|10711.9|247
1694137200000|2023-09-08 01:40:00|10717|10716.1|10715.9|10715|10717.6|10716.7|10714.9|10714|155
1694137500000|2023-09-08 01:45:00|10715.7|10714.8|10716.4|10715.8|10717|10716.4|10715.7|10714.8|113
1694137800000|2023-09-08 01:50:00|10716.5|10715.9|10719.5|10718.6|10721.4|10720.8|10716.5|10715.8|171
1694138100000|2023-09-08 01:55:00|10719.4|10718.5|10717.4|10716.8|10719.4|10718.7|10717.2|10716.4|151
1694138400000|2023-09-08 02:00:00|10717.6|10717|10715.7|10714.8|10718.1|10717.3|10715.7|10714.8|157
1694138700000|2023-09-08 02:05:00|10715.6|10714.7|10717.4|10716.5|10718|10717.1|10714.9|10714|137
1694139000000|2023-09-08 02:10:00|10717.3|10716.4|10719.3|10718.4|10720.4|10719.5|10717.3|10716.4|130
1694139300000|2023-09-08 02:15:00|10719.2|10718.3|10718|10717.1|10719.3|10718.4|10717.2|10716.4|113
1694139600000|2023-09-08 02:20:00|10718.1|10717.2|10717.9|10717.3|10719.2|10718.4|10717.7|10717|99
1694139900000|2023-09-08 02:25:00|10718|10717.4|10719|10718.4|10720.5|10719.8|10717.7|10717.1|117
1694140200000|2023-09-08 02:30:00|10719.2|10718.6|10719.2|10718.6|10720.5|10719.8|10718.8|10718|86
1694140500000|2023-09-08 02:35:00|10719.3|10718.7|10722.3|10721.7|10723.7|10723.1|10718.9|10718.3|116
1694140800000|2023-09-08 02:40:00|10722.2|10721.6|10718.9|10718|10722.2|10721.6|10718.2|10717.3|142
1694141100000|2023-09-08 02:45:00|10718.8|10717.9|10718.8|10717.9|10719.7|10719|10718.3|10717.4|99
1694141400000|2023-09-08 02:50:00|10718.9|10718|10718.6|10718|10719.5|10718.9|10718.3|10717.6|121
1694141700000|2023-09-08 02:55:00|10718.7|10718.1|10718.2|10717.6|10719.3|10718.7|10717.5|10716.9|110
1694142000000|2023-09-08 03:00:00|10718.3|10717.7|10717.3|10716.7|10718.8|10718.2|10717.1|10716.5|128
1694142300000|2023-09-08 03:05:00|10717.4|10716.8|10717.7|10717.1|10718.5|10717.9|10717.4|10716.8|57
1694142600000|2023-09-08 03:10:00|10717.8|10717.2|10717.7|10717.1|10718.7|10718.1|10717.5|10716.9|69
1694142900000|2023-09-08 03:15:00|10717.8|10717.2|10716.3|10715.7|10718|10717.2|10715.6|10715|79
1694143200000|2023-09-08 03:20:00|10716.1|10715.5|10716.5|10715.9|10717.4|10716.8|10716.1|10715.5|76
1694143500000|2023-09-08 03:25:00|10716.6|10716|10716.8|10716.2|10717.3|10716.7|10716.2|10715.6|62
1694143800000|2023-09-08 03:30:00|10716.9|10716.3|10715.8|10715.2|10717|10716.4|10715.5|10714.9|61
1694144100000|2023-09-08 03:35:00|10715.9|10715.3|10715.4|10714.8|10715.9|10715.3|10715.2|10714.6|32
1694144400000|2023-09-08 03:40:00|10715.5|10714.9|10716.8|10716.2|10716.9|10716.3|10715.3|10714.5|60
1694144700000|2023-09-08 03:45:00|10716.7|10716.1|10717.5|10716.6|10718|10717.2|10716.2|10715.6|75
1694145000000|2023-09-08 03:50:00|10717.6|10716.7|10717.5|10716.6|10718|10717.4|10716.9|10716|57
1694145300000|2023-09-08 03:55:00|10717.4|10716.5|10716.8|10716.2|10717.6|10716.7|10716.8|10716.1|55
1694145600000|2023-09-08 04:00:00|10716.9|10716.3|10715.6|10714.7|10717.4|10716.5|10715.6|10714.7|86
1694145900000|2023-09-08 04:05:00|10715.7|10714.8|10715.6|10714.7|10716.6|10715.7|10715.5|10714.6|54
1694146200000|2023-09-08 04:10:00|10715.5|10714.6|10715|10714.1|10715.6|10714.8|10715|10714.1|49
1694146500000|2023-09-08 04:15:00|10715.1|10714.2|10715.9|10715|10716.5|10715.6|10714.7|10713.9|65
1694146800000|2023-09-08 04:20:00|10715.8|10714.9|10716.1|10715.2|10716.5|10715.9|10715.7|10714.8|55
1694147100000|2023-09-08 04:25:00|10716.4|10715.5|10717|10716.1|10717.5|10716.6|10716.4|10715.5|51
1694147400000|2023-09-08 04:30:00|10717.1|10716.2|10715.2|10714.6|10717.1|10716.2|10715.2|10714.6|53
1694147700000|2023-09-08 04:35:00|10715.3|10714.7|10715.9|10715.3|10716.4|10715.7|10715.3|10714.6|58
1694148000000|2023-09-08 04:40:00|10715.8|10715.2|10715.8|10714.9|10716.6|10715.8|10715.3|10714.5|65
1694148300000|2023-09-08 04:45:00|10715.7|10714.8|10713.4|10712.5|10715.7|10714.8|10713.1|10712.2|78
1694148600000|2023-09-08 04:50:00|10713.5|10712.6|10713.9|10713.3|10715|10714.3|10713.4|10712.5|94
1694148900000|2023-09-08 04:55:00|10714|10713.4|10713.8|10713.2|10714.8|10713.9|10713.6|10712.7|54
1694149200000|2023-09-08 05:00:00|10714|10713.4|10714.4|10713.8|10714.9|10714.3|10713.8|10713.2|49
1694149500000|2023-09-08 05:05:00|10714.5|10713.9|10715.4|10714.8|10715.9|10715.3|10714.3|10713.7|68
1694149800000|2023-09-08 05:10:00|10715.5|10714.9|10715|10714.4|10715.5|10714.9|10714.9|10714.3|114
1694150100000|2023-09-08 05:15:00|10714.9|10714.3|10716.1|10715.5|10716.5|10715.9|10714.4|10713.8|105
1694150400000|2023-09-08 05:20:00|10716|10715.4|10717.3|10716.7|10718|10717.3|10716|10715.4|68
1694150700000|2023-09-08 05:25:00|10717.4|10716.8|10718.3|10717.7|10718.3|10717.7|10717.3|10716.5|57
1694151000000|2023-09-08 05:30:00|10718.4|10717.5|10719.8|10719.2|10720|10719.4|10718.4|10717.5|121
1694151300000|2023-09-08 05:35:00|10719.9|10719.3|10718.4|10717.8|10720|10719.4|10718.2|10717.4|70
1694151600000|2023-09-08 05:40:00|10718.3|10717.7|10720.3|10719.7|10720.7|10720.1|10718.3|10717.7|80
1694151900000|2023-09-08 05:45:00|10720.4|10719.5|10720.9|10720.3|10721.4|10720.8|10719.3|10718.7|86
1694152200000|2023-09-08 05:50:00|10721|10720.4|10723|10722.4|10723.2|10722.6|10720.9|10720.3|108
1694152500000|2023-09-08 05:55:00|10722.9|10722.3|10724.7|10723.8|10726.7|10725.8|10722.8|10721.9|321
1694152800000|2023-09-08 06:00:00|10724.6|10723.7|10725|10724.4|10726.1|10725.2|10723.1|10722.3|269
1694153100000|2023-09-08 06:05:00|10724.9|10724.3|10725.5|10724.9|10726.3|10725.7|10722.8|10722.2|269
1694153400000|2023-09-08 06:10:00|10725.6|10725|10726.5|10725.6|10728.6|10727.7|10725.2|10724.6|318
1694153700000|2023-09-08 06:15:00|10726.4|10725.5|10724.3|10723.4|10727.4|10726.7|10724.3|10723.4|213
1694154000000|2023-09-08 06:20:00|10724.4|10723.5|10722.3|10721.4|10725|10724.3|10722.1|10721.2|246
1694154300000|2023-09-08 06:25:00|10722.2|10721.3|10721.3|10720.7|10722.6|10721.7|10720.1|10719.5|178
1694154600000|2023-09-08 06:30:00|10721.4|10720.8|10719.7|10719.1|10723|10722.4|10719.6|10719|167
1694154900000|2023-09-08 06:35:00|10719.9|10719|10719.7|10719.1|10721.4|10720.8|10719|10718.1|170
1694155200000|2023-09-08 06:40:00|10719.8|10719.2|10719.3|10718.4|10720.2|10719.3|10718.7|10717.8|141
1694155500000|2023-09-08 06:45:00|10719|10718.1|10716.6|10716|10719.1|10718.2|10716.2|10715.6|224
1694155800000|2023-09-08 06:50:00|10716.7|10715.7|10717.5|10716.9|10717.9|10717.3|10716.2|10715.4|149
1694156100000|2023-09-08 06:55:00|10717.4|10716.8|10715.9|10715|10717.4|10716.8|10714.8|10714.2|116
1694156400000|2023-09-08 07:00:00|10716|10715.1|10716.6|10716|10717.9|10717.1|10714.4|10713.5|302
1694156700000|2023-09-08 07:05:00|10716.5|10715.9|10714.8|10714.2|10718.2|10717.3|10712.3|10711.4|323
1694157000000|2023-09-08 07:10:00|10714.7|10714.1|10718.1|10717.5|10718.8|10718.2|10713.8|10712.9|303
1694157300000|2023-09-08 07:15:00|10717.8|10717.2|10716.7|10715.8|10719.5|10718.7|10716.7|10715.8|266
1694157600000|2023-09-08 07:20:00|10716.6|10715.7|10715.8|10714.9|10717.7|10716.8|10715.2|10714.3|286
1694157900000|2023-09-08 07:25:00|10715.7|10714.8|10711.8|10710.9|10715.9|10715|10711.5|10710.6|300
1694158200000|2023-09-08 07:30:00|10711.7|10710.8|10711.3|10710.4|10711.9|10711|10708.6|10707.7|314
1694158500000|2023-09-08 07:35:00|10711.2|10710.3|10712.8|10712.2|10714.6|10714|10709.4|10708.5|283
1694158800000|2023-09-08 07:40:00|10713|10712.4|10715.3|10714.7|10715.4|10714.8|10711.7|10711.1|233
1694159100000|2023-09-08 07:45:00|10715.2|10714.6|10711.7|10711.1|10715.2|10714.6|10710.7|10710.1|232
1694159400000|2023-09-08 07:50:00|10711.6|10711|10711.3|10710.7|10712.3|10711.7|10708.2|10707.6|306
1694159700000|2023-09-08 07:55:00|10711.2|10710.6|10709.1|10708.5|10712.8|10712.2|10707.9|10707.3|225
1694160000000|2023-09-08 08:00:00|10709|10708.4|10708.7|10708.1|10710.9|10710.3|10708.1|10707.4|261
1694160300000|2023-09-08 08:05:00|10708.8|10708.2|10713.2|10712.3|10714.5|10713.9|10708.8|10708.2|248
1694160600000|2023-09-08 08:10:00|10712.9|10712|10711.2|10710.6|10713|10712.2|10710.7|10709.8|226
1694160900000|2023-09-08 08:15:00|10711.3|10710.7|10711.5|10710.6|10712.9|10712.3|10710.6|10710|245
1694161200000|2023-09-08 08:20:00|10711.4|10710.5|10713.9|10713.3|10715|10714.4|10710.5|10709.8|235
1694161500000|2023-09-08 08:25:00|10713.8|10713.2|10717.4|10716.8|10717.8|10717.2|10713|10712.4|272
1694161800000|2023-09-08 08:30:00|10717.1|10716.5|10716.3|10715.7|10717.5|10716.7|10715.9|10715.1|247
1694162100000|2023-09-08 08:35:00|10716.2|10715.6|10716.9|10716.3|10717|10716.4|10714.3|10713.7|267
1694162400000|2023-09-08 08:40:00|10716.8|10716.2|10713.7|10713.1|10717.2|10716.6|10713.5|10712.9|227
1694162700000|2023-09-08 08:45:00|10713.6|10713|10714.3|10713.7|10716.7|10715.8|10710.4|10709.6|369
1694163000000|2023-09-08 08:50:00|10714.4|10713.8|10711.3|10710.7|10714.6|10714|10710.6|10710|251
1694163300000|2023-09-08 08:55:00|10711.4|10710.8|10712.3|10711.4|10714.6|10714|10711.4|10710.8|273
1694163600000|2023-09-08 09:00:00|10712.2|10711.3|10706.9|10706|10712.2|10711.3|10706|10705.4|305
1694163900000|2023-09-08 09:05:00|10706.8|10705.9|10704.1|10703.5|10707.3|10706.5|10703.5|10702.6|248
1694164200000|2023-09-08 09:10:00|10704.2|10703.6|10705.5|10704.9|10706.1|10705.5|10703.7|10702.8|238
1694164500000|2023-09-08 09:15:00|10705.6|10705|10704.3|10703.7|10706.8|10706.2|10703.3|10702.7|228
1694164800000|2023-09-08 09:20:00|10704.4|10703.8|10702.4|10701.8|10704.4|10703.8|10701.2|10700.4|176
1694165100000|2023-09-08 09:25:00|10702.3|10701.7|10702.4|10701.5|10704.4|10703.8|10701.8|10701.2|236
1694165400000|2023-09-08 09:30:00|10702.3|10701.4|10701.9|10701.3|10702.6|10702|10699.7|10698.9|243
1694165700000|2023-09-08 09:35:00|10701.8|10701.2|10701.5|10700.6|10703.1|10702.2|10700.6|10700|228
1694166000000|2023-09-08 09:40:00|10701.4|10700.5|10704.5|10703.6|10705.6|10705|10701.3|10700.4|234
1694166300000|2023-09-08 09:45:00|10704.6|10703.7|10704.6|10704|10706|10705.4|10703.5|10702.9|234
1694166600000|2023-09-08 09:50:00|10704.7|10704.1|10702.8|10702.2|10704.7|10704.1|10701.7|10700.9|161
1694166900000|2023-09-08 09:55:00|10702.9|10702.3|10703.8|10702.9|10704.8|10704.1|10701.4|10700.8|221
1694167200000|2023-09-08 10:00:00|10703.9|10703|10702.3|10701.7|10705.1|10704.5|10702.2|10701.6|179
1694167500000|2023-09-08 10:05:00|10702.1|10701.5|10700.9|10700.3|10702.6|10702|10700.5|10699.9|183
1694167800000|2023-09-08 10:10:00|10701|10700.4|10702.4|10701.8|10703.2|10702.6|10701|10700.4|208
1694168100000|2023-09-08 10:15:00|10702.3|10701.7|10701.7|10701.1|10702.4|10701.8|10701.1|10700.5|167
1694168400000|2023-09-08 10:20:00|10701.4|10700.8|10702.2|10701.6|10702.7|10702.1|10701.2|10700.6|128
1694168700000|2023-09-08 10:25:00|10702.1|10701.5|10701.3|10700.7|10702.2|10701.6|10700.6|10700|140
1694169000000|2023-09-08 10:30:00|10701.2|10700.6|10702.2|10701.6|10702.7|10702.1|10700.8|10700.2|190
1694169300000|2023-09-08 10:35:00|10702.3|10701.7|10699.3|10698.7|10703.1|10702.5|10697.3|10696.7|256
1694169600000|2023-09-08 10:40:00|10699.2|10698.6|10697.8|10696.9|10699.5|10698.9|10697.5|10696.6|194
1694169900000|2023-09-08 10:45:00|10697.7|10697.2|10700.3|10699.4|10700.5|10699.6|10697|10696.4|214
1694170200000|2023-09-08 10:50:00|10700.1|10699.2|10702|10701.1|10702.3|10701.4|10698.4|10697.8|159
1694170500000|2023-09-08 10:55:00|10701.8|10700.9|10700.8|10700.2|10702|10701.4|10700.4|10699.8|189
1694170800000|2023-09-08 11:00:00|10701|10700.4|10703.1|10702.5|10703.9|10703.3|10700.7|10700.1|216
1694171100000|2023-09-08 11:05:00|10703.2|10702.6|10703.9|10703.3|10705.2|10704.6|10703.1|10702.5|189
1694171400000|2023-09-08 11:10:00|10703.8|10703.2|10704.5|10703.9|10705.2|10704.6|10703.4|10702.8|186
1694171700000|2023-09-08 11:15:00|10704.4|10703.8|10702|10701.4|10704.9|10704.3|10701.5|10700.9|140
1694172000000|2023-09-08 11:20:00|10701.8|10701.2|10698.5|10697.9|10702.7|10702.1|10698.5|10697.9|148
1694172300000|2023-09-08 11:25:00|10698.7|10698.1|10698.9|10698.3|10699.4|10698.8|10697.5|10696.9|229
1694172600000|2023-09-08 11:30:00|10698.5|10697.9|10699.2|10698.6|10699.6|10699|10697.1|10696.2|199
1694172900000|2023-09-08 11:35:00|10699.3|10698.7|10697.4|10696.8|10701.2|10700.6|10696.7|10696|201
1694173200000|2023-09-08 11:40:00|10697.1|10696.5|10699.4|10698.8|10700.1|10699.5|10697.1|10696.5|161
1694173500000|2023-09-08 11:45:00|10699.2|10698.6|10697.2|10696.6|10699.4|10698.8|10694.4|10693.8|189
1694173800000|2023-09-08 11:50:00|10697.3|10696.7|10698.6|10697.7|10699|10698.1|10695.7|10695.1|147
1694174100000|2023-09-08 11:55:00|10698.5|10697.6|10699.5|10698.9|10700.3|10699.6|10698.4|10697.5|234
1694174400000|2023-09-08 12:00:00|10699.7|10698.8|10702.5|10701.9|10702.7|10702.1|10698.2|10697.3|279
1694174700000|2023-09-08 12:05:00|10702.6|10702|10703.8|10703.2|10705.2|10704.6|10701.5|10700.7|265
1694175000000|2023-09-08 12:10:00|10703.9|10703.3|10703.3|10702.7|10705.3|10704.7|10702.7|10702.1|201
1694175300000|2023-09-08 12:15:00|10703.5|10702.9|10703.3|10702.7|10705.3|10704.7|10702.6|10702|268
1694175600000|2023-09-08 12:20:00|10703.2|10702.6|10703.4|10702.8|10706.2|10705.6|10703|10702.4|275
1694175900000|2023-09-08 12:25:00|10703.5|10702.9|10704.5|10703.6|10706|10705.4|10701.8|10701.2|302
1694176200000|2023-09-08 12:30:00|10704.3|10703.7|10708.4|10707.8|10708.7|10708.1|10703.3|10702.7|298
1694176500000|2023-09-08 12:35:00|10708.5|10707.9|10709.9|10709|10714|10713.4|10708.4|10707.8|314
1694176800000|2023-09-08 12:40:00|10709.8|10708.9|10704.7|10704.1|10710.1|10709.2|10704|10703.1|276
1694177100000|2023-09-08 12:45:00|10704.8|10704.2|10706.3|10705.7|10706.7|10706.1|10704.6|10704|322
1694177400000|2023-09-08 12:50:00|10706.4|10705.8|10703.5|10702.9|10710.3|10709.4|10703|10702.4|350
1694177700000|2023-09-08 12:55:00|10703.8|10703.2|10702.7|10702.1|10704.8|10704.2|10702|10701.4|308
1694178000000|2023-09-08 13:00:00|10702.8|10702.2|10705.9|10705.3|10706.2|10705.4|10702.3|10701.7|357
1694178300000|2023-09-08 13:05:00|10705.8|10705.2|10703.8|10703.2|10706.2|10705.6|10699.8|10699.2|394
1694178600000|2023-09-08 13:10:00|10704.1|10703.5|10702.1|10701.5|10704.1|10703.5|10700.6|10700|328
1694178900000|2023-09-08 13:15:00|10702.2|10701.6|10703|10702.4|10704.2|10703.6|10701.8|10701.2|276
1694179200000|2023-09-08 13:20:00|10702.9|10702.3|10708.8|10708.2|10708.9|10708.3|10701.9|10701.3|329
1694179500000|2023-09-08 13:25:00|10708.9|10708.3|10711.9|10711.3|10711.9|10711.3|10706.7|10706.1|301
1694179800000|2023-09-08 13:30:00|10711.8|10711.2|10718.7|10718.1|10719.6|10719|10711|10710.4|553
1694180100000|2023-09-08 13:35:00|10718.8|10718.2|10716.8|10715.9|10719.1|10718.5|10715|10714.1|455
1694180400000|2023-09-08 13:40:00|10716.7|10715.8|10713.6|10713|10717.3|10716.4|10713|10712.4|404
1694180700000|2023-09-08 13:45:00|10713.7|10713.1|10722.9|10722.3|10722.9|10722.3|10712.9|10712.3|390
1694181000000|2023-09-08 13:50:00|10723.3|10722.7|10723.6|10722.7|10726.6|10726|10722.8|10722.2|389
1694181300000|2023-09-08 13:55:00|10723.7|10722.8|10726.8|10725.9|10726.8|10725.9|10721.5|10720.9|380
1694181600000|2023-09-08 14:00:00|10726.9|10726|10735.9|10735.3|10737.7|10737.1|10726.9|10726|662
1694181900000|2023-09-08 14:05:00|10736|10735.4|10739.7|10738.8|10743.8|10743.1|10735.4|10734.8|498
1694182200000|2023-09-08 14:10:00|10739.8|10738.9|10739|10738.4|10744.1|10743.2|10738.4|10737.8|459
1694182500000|2023-09-08 14:15:00|10738.9|10738.3|10734.4|10733.8|10740.3|10739.7|10733.4|10732.8|369
1694182800000|2023-09-08 14:20:00|10734.3|10733.7|10730.1|10729.2|10734.8|10734.2|10729.4|10728.6|290
1694183100000|2023-09-08 14:25:00|10730|10729.1|10729.5|10728.9|10731.2|10730.6|10727.3|10726.4|306
1694183400000|2023-09-08 14:30:00|10729.4|10728.8|10727|10726.4|10732.5|10731.9|10726.5|10725.9|341
1694183700000|2023-09-08 14:35:00|10726.9|10726.3|10721.7|10721.1|10728|10727.4|10721.7|10721.1|286
1694184000000|2023-09-08 14:40:00|10721.6|10721|10721.8|10721.2|10723.5|10722.9|10719.4|10718.8|317
1694184300000|2023-09-08 14:45:00|10721.9|10721.3|10721.4|10720.8|10722.6|10722|10720|10719.4|247
1694184600000|2023-09-08 14:50:00|10721.5|10720.9|10717.6|10717|10721.9|10721.3|10716.5|10715.9|323
1694184900000|2023-09-08 14:55:00|10717.5|10716.9|10715.7|10715.1|10721.1|10720.5|10714.7|10714.1|345
1694185200000|2023-09-08 15:00:00|10715.6|10715|10716.1|10715.5|10717.7|10717.1|10713.6|10713|411
1694185500000|2023-09-08 15:05:00|10716.2|10715.6|10712.7|10712.1|10716.5|10715.9|10710.6|10710|307
1694185800000|2023-09-08 15:10:00|10712.6|10712|10711.6|10711|10714.9|10714.3|10711.5|10710.9|271
1694186100000|2023-09-08 15:15:00|10711.8|10711.2|10712.5|10711.9|10714.2|10713.6|10711.2|10710.6|227
1694186400000|2023-09-08 15:20:00|10712.7|10712.1|10713.3|10712.7|10713.8|10713.2|10711.7|10711.1|169
1694186700000|2023-09-08 15:25:00|10713.4|10712.8|10713.9|10713.3|10715.7|10715.1|10712.9|10712.3|260
1694187000000|2023-09-08 15:30:00|10714|10713.4|10714.7|10714.1|10716.6|10716|10713.3|10712.6|269
1694187300000|2023-09-08 15:35:00|10714.8|10714.2|10714.7|10714.1|10715.6|10715|10713.6|10713|214
1694187600000|2023-09-08 15:40:00|10714.8|10714.2|10711.3|10710.7|10715.7|10715.1|10711.3|10710.7|159
1694187900000|2023-09-08 15:45:00|10710.8|10710.2|10710.2|10709.6|10711.8|10711.2|10709.1|10708.5|231
1694188200000|2023-09-08 15:50:00|10710.1|10709.5|10708.2|10707.6|10710.2|10709.6|10707.2|10706.6|237
1694188500000|2023-09-08 15:55:00|10708.4|10707.8|10709.1|10708.5|10709.4|10708.8|10707|10706.4|290
1694188800000|2023-09-08 16:00:00|10709.2|10708.6|10709.2|10708.6|10710.9|10710.3|10708.1|10707.5|196
1694189100000|2023-09-08 16:05:00|10709.1|10708.5|10710|10709.4|10710.8|10710.2|10708.7|10708.1|146
1694189400000|2023-09-08 16:10:00|10709.9|10709.3|10711.3|10710.7|10712.2|10711.6|10709.7|10709.1|132
1694189700000|2023-09-08 16:15:00|10711.4|10710.8|10713.1|10712.5|10713.8|10713.2|10711.3|10710.7|156
1694190000000|2023-09-08 16:20:00|10713.2|10712.6|10711.7|10711.1|10713.4|10712.8|10710.6|10710|103
1694190300000|2023-09-08 16:25:00|10711.8|10711.2|10706.3|10705.7|10711.9|10711.3|10706.1|10705.5|231
1694190600000|2023-09-08 16:30:00|10706.4|10705.8|10703.3|10702.7|10706.8|10706.2|10703.1|10702.5|190
1694190900000|2023-09-08 16:35:00|10703.2|10702.6|10701.8|10701.2|10704.4|10703.6|10701|10700.4|151
1694191200000|2023-09-08 16:40:00|10701.7|10701.1|10702.9|10702|10704.8|10703.9|10701.7|10701.1|159
1694191500000|2023-09-08 16:45:00|10703|10702.1|10702.3|10701.4|10703.5|10702.6|10701.2|10700.3|158
1694191800000|2023-09-08 16:50:00|10702.2|10701.3|10703.8|10702.9|10703.9|10703.2|10701|10700.1|162
1694192100000|2023-09-08 16:55:00|10703.9|10703|10704.9|10704|10705|10704.1|10702.9|10702|186
1694192400000|2023-09-08 17:00:00|10705|10704.1|10704.2|10703.6|10705|10704.1|10703.1|10702.5|116
1694192700000|2023-09-08 17:05:00|10704.3|10703.7|10704.8|10704.2|10705.3|10704.7|10703.8|10703.1|109
1694193000000|2023-09-08 17:10:00|10704.9|10704.3|10708.3|10707.7|10708.3|10707.7|10704.3|10703.7|89
1694193300000|2023-09-08 17:15:00|10708|10707.4|10710.4|10709.8|10710.8|10710.2|10707.8|10707.2|167
1694193600000|2023-09-08 17:20:00|10710.3|10709.7|10708.6|10708|10711.1|10710.5|10708.2|10707.3|105
1694193900000|2023-09-08 17:25:00|10708.5|10707.9|10707.7|10707.1|10708.6|10708|10707.2|10706.6|115
1694194200000|2023-09-08 17:30:00|10707.8|10707.2|10709.4|10708.5|10709.9|10709.2|10707.8|10706.9|165
1694194500000|2023-09-08 17:35:00|10709.3|10708.4|10707.7|10707.1|10709.4|10708.5|10707.2|10706.6|89
1694194800000|2023-09-08 17:40:00|10707.6|10707|10708.6|10708|10708.9|10708.2|10707.2|10706.3|123
1694195100000|2023-09-08 17:45:00|10708.7|10708.1|10710.2|10709.3|10710.2|10709.3|10708.6|10707.9|69
1694195400000|2023-09-08 17:50:00|10710.3|10709.4|10708.4|10707.8|10710.4|10709.6|10707.8|10706.9|99
1694195700000|2023-09-08 17:55:00|10708.3|10707.7|10706.2|10705.3|10708.3|10707.7|10705.7|10704.9|139
1694196000000|2023-09-08 18:00:00|10706.4|10705.8|10708.1|10707.5|10708.1|10707.5|10706.4|10705.8|117
1694196300000|2023-09-08 18:05:00|10708.4|10707.8|10706.4|10705.5|10708.9|10708.3|10706.3|10705.4|77
1694196600000|2023-09-08 18:10:00|10706.3|10705.4|10704.2|10703.6|10706.3|10705.6|10702.8|10701.9|170
1694196900000|2023-09-08 18:15:00|10704.1|10703.5|10701.7|10701.1|10704.2|10703.6|10701.7|10700.9|120
1694197200000|2023-09-08 18:20:00|10701.8|10701.2|10701.7|10701.1|10702.3|10701.6|10701.2|10700.6|104
1694197500000|2023-09-08 18:25:00|10701.5|10700.9|10701.1|10700.5|10701.7|10701.1|10700.7|10700.1|96
1694197800000|2023-09-08 18:30:00|10701|10700.4|10701.5|10700.6|10701.5|10700.6|10700.2|10699.3|142
1694198100000|2023-09-08 18:35:00|10701.4|10700.5|10701.7|10701.1|10702.8|10702.2|10701|10700.1|128
1694198400000|2023-09-08 18:40:00|10701.9|10701.3|10700.9|10700.3|10701.9|10701.3|10700.4|10699.8|124
1694198700000|2023-09-08 18:45:00|10700.8|10700.2|10697.8|10697.2|10700.9|10700.3|10697.7|10697.1|127
1694199000000|2023-09-08 18:50:00|10697.7|10697.1|10699.4|10698.8|10700.3|10699.7|10697.3|10696.7|167
1694199300000|2023-09-08 18:55:00|10699.8|10699.2|10698.2|10697.6|10700.8|10700.2|10697.9|10697.3|148
1694199600000|2023-09-08 19:00:00|10698.3|10697.7|10698.3|10697.7|10699.1|10698.5|10697.6|10697|171
1694199900000|2023-09-08 19:05:00|10698.2|10697.6|10698.3|10697.7|10699.5|10698.9|10698.2|10697.6|86
1694200200000|2023-09-08 19:10:00|10698.5|10697.9|10700.8|10700.2|10700.9|10700.3|10698.3|10697.4|127
1694200500000|2023-09-08 19:15:00|10700.4|10699.8|10699.8|10699.2|10700.4|10699.8|10699.3|10698.5|54
1694200800000|2023-09-08 19:20:00|10699.7|10699.1|10699.8|10699.2|10700.5|10699.9|10699.1|10698.3|111
1694201100000|2023-09-08 19:25:00|10699.7|10699.1|10698.8|10698.2|10699.7|10699.1|10698.8|10698.2|71
1694201400000|2023-09-08 19:30:00|10698.7|10698.1|10699.1|10698.5|10699.3|10698.7|10698.3|10697.7|110
1694201700000|2023-09-08 19:35:00|10699.2|10698.6|10698|10697.4|10699.2|10698.6|10697.5|10696.9|85
1694202000000|2023-09-08 19:40:00|10698.1|10697.5|10698.7|10698.1|10699|10698.3|10698|10697.4|94
1694202300000|2023-09-08 19:45:00|10698.5|10697.9|10698.6|10698|10699|10698.4|10698.5|10697.9|58
1694202600000|2023-09-08 19:50:00|10698.7|10698.1|10698.8|10698.2|10699.2|10698.6|10698.6|10698|89
1694202900000|2023-09-08 19:55:00|10698.7|10698.1|10699.7|10699.1|10699.8|10699.2|10697.8|10697.2|172
1694203200000|2023-09-08 20:00:00|10699.6|10699|10700.4|10699.5|10701|10700.1|10699.6|10698.9|127
1694203500000|2023-09-08 20:05:00|10700.6|10699.7|10701.4|10700.5|10701.4|10700.5|10700.6|10699.7|90
1694203800000|2023-09-08 20:10:00|10701.3|10700.4|10701.8|10700.9|10701.9|10701|10701.1|10700.2|62
1694204100000|2023-09-08 20:15:00|10701.7|10700.8|10702|10701.1|10702.1|10701.2|10701.7|10700.8|86
1694204400000|2023-09-08 20:20:00|10701.9|10701|10701.4|10700.5|10702|10701.1|10701.4|10700.5|103
1694204700000|2023-09-08 20:25:00|10701.5|10700.6|10701.7|10700.8|10702.2|10701.3|10701.3|10700.4|109
1694205000000|2023-09-08 20:30:00|10701.8|10700.9|10702.8|10701.9|10702.9|10702|10701.7|10700.8|76
1694205300000|2023-09-08 20:35:00|10702.9|10702|10703.5|10702.6|10703.6|10702.7|10702.8|10701.9|37
1694205600000|2023-09-08 20:40:00|10703.4|10702.5|10702.9|10702|10703.6|10702.7|10702.8|10701.8|100
1694205900000|2023-09-08 20:45:00|10703|10702.1|10700.9|10700|10703|10702.1|10700.5|10699.6|109
1694206200000|2023-09-08 20:50:00|10701|10700.1|10701|10700.1|10701.2|10700.3|10700.1|10699.2|132
1694206500000|2023-09-08 20:55:00|10701.3|10699.8|10703.1|10697.3|10705|10699.9|10700.9|10697.2|148
1694376000000|2023-09-10 20:00:00|10721.5|10716|10720.4|10714.8|10721.5|10716|10719.7|10714|7
1694376300000|2023-09-10 20:05:00|10721.6|10714.9|10720.4|10715|10721.6|10715|10720.4|10714.7|4
1694376600000|2023-09-10 20:10:00|10720.3|10714.3|10720.5|10714.7|10720.5|10715.3|10720.1|10714.3|4
1694376900000|2023-09-10 20:15:00|10720.6|10714.5|10720.3|10715.6|10720.6|10716.8|10718.7|10714.3|6
1694377200000|2023-09-10 20:20:00|10721.1|10717.5|10720.3|10714.3|10721.1|10717.5|10719.4|10714.3|5
1694377500000|2023-09-10 20:25:00|10720.6|10713.7|10720.7|10714.4|10720.7|10714.4|10719.7|10713.7|4
1694377800000|2023-09-10 20:30:00|10719.7|10714.3|10720.7|10714.3|10720.7|10714.3|10719.7|10714.2|4
1694378400000|2023-09-10 20:40:00|10720.6|10715.3|10720.6|10715.4|10720.6|10715.5|10720.3|10715.3|6
1694378700000|2023-09-10 20:45:00|10720.3|10714.8|10720.1|10714.6|10721.3|10714.9|10720.1|10714.3|10
1694379000000|2023-09-10 20:50:00|10720.2|10715.6|10718.2|10713.6|10720.2|10716.1|10717.5|10713.6|8
1694379300000|2023-09-10 20:55:00|10718.5|10713.3|10717.7|10711.9|10718.5|10714.6|10717.1|10711.9|6
1694379600000|2023-09-10 21:00:00|10716.6|10714.1|10717.1|10712|10718.2|10714.3|10716.2|10711.9|12
1694379900000|2023-09-10 21:05:00|10715.9|10712.1|10716.4|10712.1|10717.6|10713.7|10715.9|10711.3|28
1694380200000|2023-09-10 21:10:00|10716.6|10712.3|10714.7|10709.5|10719.5|10712.3|10714.3|10708|62
1694380500000|2023-09-10 21:15:00|10714.9|10709.7|10714.7|10710.1|10715.7|10711.2|10714.2|10709.7|24
1694380800000|2023-09-10 21:20:00|10714.2|10709.7|10713.8|10710.2|10714.7|10710.4|10713.6|10709.7|26
1694381100000|2023-09-10 21:25:00|10713.6|10710.1|10714|10711|10715.1|10711.4|10713.6|10709.9|39
1694381400000|2023-09-10 21:30:00|10714.3|10711.1|10714.9|10710.9|10715.1|10711.4|10713.8|10710.7|48
1694381700000|2023-09-10 21:35:00|10715.4|10711.4|10716.6|10712.5|10717|10712.8|10715.4|10711.4|40
1694382000000|2023-09-10 21:40:00|10716.8|10713|10720.2|10715.2|10722.2|10718.4|10716.8|10712.9|135
1694382300000|2023-09-10 21:45:00|10720.1|10715|10719.1|10713.9|10720.3|10715.1|10719|10713.1|159
1694382600000|2023-09-10 21:50:00|10719.3|10714|10719|10713.9|10719.4|10714.6|10717.8|10711.8|162
1694382900000|2023-09-10 21:55:00|10718.9|10713.8|10719.2|10713.2|10719.3|10714.5|10718.8|10713.2|62
1694383200000|2023-09-10 22:00:00|10717.2|10710.6|10710.7|10707.8|10718.8|10712.4|10710.4|10707.1|283
1694383500000|2023-09-10 22:05:00|10710.4|10708.1|10711|10708.9|10711.5|10709.2|10709.8|10706.8|186
1694383800000|2023-09-10 22:10:00|10710.8|10709|10710.7|10709.3|10711.6|10709.5|10710.6|10708.3|204
1694384100000|2023-09-10 22:15:00|10710.8|10709.4|10711.4|10710|10711.9|10710.3|10710.8|10709.1|176
1694384400000|2023-09-10 22:20:00|10711.3|10709.9|10711.2|10709.6|10711.5|10710.1|10709.9|10708.4|171
1694384700000|2023-09-10 22:25:00|10711.1|10709.7|10711.3|10709.7|10711.5|10710|10710.5|10709|184
1694385000000|2023-09-10 22:30:00|10711.4|10709.8|10712.5|10711.2|10712.8|10711.4|10710.4|10709|214
1694385300000|2023-09-10 22:35:00|10712.6|10711.3|10711.5|10710.3|10712.7|10711.3|10711.2|10710|188
1694385600000|2023-09-10 22:40:00|10711.6|10710.2|10711|10710.1|10712.6|10711.6|10710.9|10709.9|188
1694385900000|2023-09-10 22:45:00|10711.1|10710.2|10711|10710.1|10711.4|10710.4|10710.6|10709.5|140
1694386200000|2023-09-10 22:50:00|10710.9|10710|10712|10711.1|10712.2|10711.3|10710.9|10710|85
1694386500000|2023-09-10 22:55:00|10711.9|10711|10712.1|10711.2|10712.5|10711.6|10711.4|10710.3|109
1694386800000|2023-09-10 23:00:00|10712|10711.1|10710.3|10709.4|10712.1|10711.2|10709.9|10709|100
1694387100000|2023-09-10 23:05:00|10710.2|10709.3|10710.3|10709.4|10711.1|10710.2|10709.6|10708.7|116
1694387400000|2023-09-10 23:10:00|10710.4|10709.5|10709.8|10708.9|10710.4|10709.5|10708.9|10708|84
1694387700000|2023-09-10 23:15:00|10709.7|10708.8|10710.9|10710|10711|10710.1|10708.8|10707.9|40
1694388000000|2023-09-10 23:20:00|10710.4|10709.5|10710.8|10709.9|10711.1|10710.2|10710.4|10709.5|25
1694388300000|2023-09-10 23:25:00|10710.9|10710|10711.9|10711|10712.4|10711.5|10710.9|10710|77
1694388600000|2023-09-10 23:30:00|10711.8|10710.9|10713.4|10712.5|10713.4|10712.8|10710.8|10709.9|120
1694388900000|2023-09-10 23:35:00|10713.5|10712.6|10715.3|10714.4|10715.4|10714.6|10713|10712.1|77
1694389200000|2023-09-10 23:40:00|10715.4|10714.5|10717.1|10716.2|10717.2|10716.3|10714.8|10713.9|109
1694389500000|2023-09-10 23:45:00|10717.3|10716.4|10719.5|10718.6|10719.7|10718.8|10717.3|10716.4|112
1694389800000|2023-09-10 23:50:00|10719.7|10718.8|10718.8|10717.9|10721|10720.1|10718.6|10717.7|147
1694390100000|2023-09-10 23:55:00|10718.7|10717.8|10716.7|10715.8|10718.8|10717.9|10716.4|10715.5|114
1694390400000|2023-09-11 00:00:00|10716.8|10715.9|10720.4|10719.5|10720.5|10719.6|10716.4|10715.5|185
1694390700000|2023-09-11 00:05:00|10720.7|10719.8|10717.2|10716.3|10721.6|10720.7|10716.3|10715.4|204
1694391000000|2023-09-11 00:10:00|10717.3|10716.4|10713.8|10712.9|10718.4|10717.5|10713.8|10712.9|150
1694391300000|2023-09-11 00:15:00|10713.3|10712.4|10712.4|10711.8|10713.3|10712.4|10710.6|10709.7|129
1694391600000|2023-09-11 00:20:00|10712.3|10711.7|10712.3|10711.7|10712.6|10711.8|10710.8|10709.9|166
1694391900000|2023-09-11 00:25:00|10711.8|10711.2|10713|10712.1|10713.6|10712.7|10711.7|10711.1|139
1694392200000|2023-09-11 00:30:00|10713.1|10712.2|10713.4|10712.8|10714.6|10713.7|10712.4|10711.8|173
1694392500000|2023-09-11 00:35:00|10713.3|10712.7|10715.5|10714.6|10716.1|10715.5|10713.3|10712.7|152
1694392800000|2023-09-11 00:40:00|10715.6|10714.7|10713.9|10713.3|10715.8|10714.9|10713.1|10712.5|133
1694393100000|2023-09-11 00:45:00|10713.8|10713.2|10713.6|10712.7|10714.8|10714.2|10713.5|10712.6|115
1694393400000|2023-09-11 00:50:00|10713.7|10712.8|10715.2|10714.3|10715.9|10715.1|10713.7|10712.8|155
1694393700000|2023-09-11 00:55:00|10715.1|10714.2|10713.9|10713|10715.7|10714.8|10713.6|10712.7|181
1694394000000|2023-09-11 01:00:00|10713.7|10712.8|10712.6|10712|10715.4|10714.5|10712.6|10712|149
1694394300000|2023-09-11 01:05:00|10712.5|10711.9|10712.9|10712.3|10712.9|10712.3|10710.8|10709.9|141
1694394600000|2023-09-11 01:10:00|10712.8|10712.2|10716.8|10715.9|10717.5|10716.6|10712.7|10711.8|193
1694394900000|2023-09-11 01:15:00|10716.6|10715.7|10717.7|10716.8|10719.6|10718.7|10716|10715.1|241
1694395200000|2023-09-11 01:20:00|10717.4|10716.5|10715.4|10714.8|10717.5|10716.6|10714.7|10713.9|156
1694395500000|2023-09-11 01:25:00|10715.6|10715|10716.6|10715.7|10717|10716.1|10714.1|10713.2|167
1694395800000|2023-09-11 01:30:00|10716.5|10715.6|10719.6|10718.7|10720.1|10719.2|10716.5|10715.6|360
1694396100000|2023-09-11 01:35:00|10719.7|10718.8|10720.1|10719.2|10720.8|10719.9|10718.5|10717.6|261
1694396400000|2023-09-11 01:40:00|10720|10719.1|10719.5|10718.6|10721.1|10720.2|10718.8|10717.9|196
1694396700000|2023-09-11 01:45:00|10719.8|10718.9|10719.7|10718.8|10720.6|10719.9|10718.8|10718.2|155
1694397000000|2023-09-11 01:50:00|10719.6|10718.7|10720|10719.1|10721.2|10720.6|10719.3|10718.6|203
1694397300000|2023-09-11 01:55:00|10719.7|10718.8|10720|10719.1|10720.3|10719.4|10718.6|10717.7|184
1694397600000|2023-09-11 02:00:00|10720.1|10719.2|10720.6|10720|10721.2|10720.3|10719.3|10718.5|227
1694397900000|2023-09-11 02:05:00|10720.5|10719.9|10722|10721.4|10722.9|10722|10720.4|10719.8|118
1694398200000|2023-09-11 02:10:00|10721.9|10721.3|10721.2|10720.6|10722.2|10721.6|10721.1|10720.5|79
1694398500000|2023-09-11 02:15:00|10721.3|10720.7|10722.5|10721.6|10722.8|10721.9|10719.6|10719|175
1694398800000|2023-09-11 02:20:00|10722.6|10721.7|10723.6|10722.7|10723.9|10723|10721.7|10720.8|144
1694399100000|2023-09-11 02:25:00|10723.8|10722.9|10725|10724.1|10725.1|10724.2|10723.5|10722.6|106
1694399400000|2023-09-11 02:30:00|10725.2|10724.3|10727.5|10726.6|10727.5|10726.6|10725|10724.1|206
1694399700000|2023-09-11 02:35:00|10727.9|10727|10725.5|10724.6|10728.6|10727.7|10724.9|10724.3|165
1694400000000|2023-09-11 02:40:00|10725.4|10724.5|10724.3|10723.7|10725.8|10725|10724.3|10723.7|73
1694400300000|2023-09-11 02:45:00|10724.5|10723.9|10724.1|10723.5|10724.7|10724.1|10723|10722.4|78
1694400600000|2023-09-11 02:50:00|10724|10723.4|10725.3|10724.4|10725.9|10725|10723.9|10723.2|88
1694400900000|2023-09-11 02:55:00|10725.4|10724.5|10724.5|10723.6|10726|10725.1|10723.9|10723|79
1694401200000|2023-09-11 03:00:00|10724.6|10723.7|10724.6|10723.7|10725|10724.3|10723.3|10722.4|111
1694401500000|2023-09-11 03:05:00|10724.7|10723.8|10725|10724.1|10725.6|10724.9|10724.2|10723.3|93
1694401800000|2023-09-11 03:10:00|10724.9|10724|10724.6|10724|10725.3|10724.4|10724.3|10723.5|102
1694402100000|2023-09-11 03:15:00|10724.7|10724.1|10723.6|10723|10724.8|10724.2|10723.6|10723|106
1694402400000|2023-09-11 03:20:00|10723.4|10722.8|10723.1|10722.5|10724|10723.4|10722.8|10722.2|115
1694402700000|2023-09-11 03:25:00|10722.9|10722.3|10721|10720.4|10722.9|10722.3|10720.8|10720.2|81
1694403000000|2023-09-11 03:30:00|10720.9|10720.3|10721.8|10720.9|10722.1|10721.2|10719.8|10719.2|116
1694403300000|2023-09-11 03:35:00|10721.7|10720.8|10723.4|10722.5|10724.5|10723.6|10721.4|10720.5|171
1694403600000|2023-09-11 03:40:00|10723.5|10722.6|10723.1|10722.2|10724.1|10723.2|10722.5|10721.6|107
1694403900000|2023-09-11 03:45:00|10723.4|10722.5|10722.5|10721.6|10723.4|10722.5|10722.2|10721.3|82
1694404200000|2023-09-11 03:50:00|10722.4|10721.5|10722.5|10721.6|10722.6|10721.7|10721.4|10720.5|88
1694404500000|2023-09-11 03:55:00|10722.4|10721.5|10723.2|10722.3|10723.4|10722.5|10721.5|10720.6|98
1694404800000|2023-09-11 04:00:00|10723.3|10722.4|10726|10725.1|10726|10725.1|10722.2|10721.3|188
1694405100000|2023-09-11 04:05:00|10725.9|10725|10725.4|10724.5|10727.4|10726.5|10725.3|10724.4|129
1694405400000|2023-09-11 04:10:00|10725.3|10724.4|10724.7|10724.1|10725.4|10724.6|10724.4|10723.7|101
1694405700000|2023-09-11 04:15:00|10725|10724.4|10728.4|10727.5|10729|10728.1|10724.8|10724.2|141
1694406000000|2023-09-11 04:20:00|10728.5|10727.6|10729|10728.1|10729.4|10728.5|10728.3|10727.4|109
1694406300000|2023-09-11 04:25:00|10729.1|10728.2|10731.7|10731.1|10731.8|10731.2|10729|10728.1|141
1694406600000|2023-09-11 04:30:00|10731.4|10730.8|10731.9|10731|10731.9|10731|10729.4|10728.6|169
1694406900000|2023-09-11 04:35:00|10731.8|10730.9|10731.9|10731|10732.2|10731.3|10730.8|10729.9|146
1694407200000|2023-09-11 04:40:00|10732.1|10731.2|10732.3|10731.4|10733.5|10732.9|10731.7|10730.8|147
1694407500000|2023-09-11 04:45:00|10732.4|10731.5|10736.4|10735.5|10736.8|10735.9|10732.4|10731.5|188
1694407800000|2023-09-11 04:50:00|10736.5|10735.6|10736.8|10735.9|10738.2|10737.3|10736.4|10735.5|209
1694408100000|2023-09-11 04:55:00|10736.9|10736|10735.9|10735|10738|10737.1|10735.5|10734.6|199
1694408400000|2023-09-11 05:00:00|10736|10735.1|10736.4|10735.5|10738.7|10738.1|10734.6|10733.7|370
1694408700000|2023-09-11 05:05:00|10736.5|10735.6|10737.4|10736.5|10737.7|10736.8|10734.8|10734|297
1694409000000|2023-09-11 05:10:00|10737.2|10736.3|10737.9|10737.3|10738.9|10738.3|10736.9|10736|231
1694409300000|2023-09-11 05:15:00|10738|10737.4|10739.2|10738.3|10739.3|10738.7|10737.4|10736.8|206
1694409600000|2023-09-11 05:20:00|10739.3|10738.4|10739.5|10738.9|10739.9|10739.1|10738.1|10737.5|137
1694409900000|2023-09-11 05:25:00|10739.6|10739|10738.8|10738.2|10739.9|10739.1|10737.6|10737|198
1694410200000|2023-09-11 05:30:00|10738.9|10738.3|10737.3|10736.7|10741.8|10741.1|10736|10735.4|287
1694410500000|2023-09-11 05:35:00|10737.1|10736.5|10733.6|10732.7|10737.3|10736.7|10733.4|10732.5|207
1694410800000|2023-09-11 05:40:00|10733.3|10732.4|10732.8|10731.9|10735.3|10734.6|10732.6|10731.8|224
1694411100000|2023-09-11 05:45:00|10732.7|10731.8|10733.3|10732.4|10734.3|10733.4|10732.3|10731.4|111
1694411400000|2023-09-11 05:50:00|10733.4|10732.5|10730.8|10729.9|10733.6|10733|10730.8|10729.9|151
1694411700000|2023-09-11 05:55:00|10730.9|10730|10729.1|10728.5|10731.6|10730.7|10728.8|10728.2|170
1694412000000|2023-09-11 06:00:00|10729.3|10728.7|10728.3|10727.4|10731.5|10730.9|10727.2|10726.3|303
1694412300000|2023-09-11 06:05:00|10728.6|10727.7|10729.2|10728.6|10730.1|10729.4|10727.7|10726.8|319
1694412600000|2023-09-11 06:10:00|10729.1|10728.5|10731.6|10731|10733.4|10732.8|10728.3|10727.4|263
1694412900000|2023-09-11 06:15:00|10731.7|10731.1|10729.4|10728.8|10733.5|10732.9|10729|10728.4|210
1694413200000|2023-09-11 06:20:00|10729.3|10728.7|10726.6|10726|10729.8|10729.2|10725.6|10725|213
1694413500000|2023-09-11 06:25:00|10726.5|10725.9|10725.6|10725|10726.8|10726.2|10724.5|10723.9|144
1694413800000|2023-09-11 06:30:00|10725.7|10725.1|10727.4|10726.8|10728.8|10728.2|10725.3|10724.7|204
1694414100000|2023-09-11 06:35:00|10727.5|10726.9|10727.9|10727.3|10730.9|10730.3|10727.5|10726.9|179
1694414400000|2023-09-11 06:40:00|10727.8|10727.2|10733.1|10732.2|10733.3|10732.4|10727.2|10726.6|182
1694414700000|2023-09-11 06:45:00|10733|10732.1|10732|10731.4|10733.4|10732.8|10731.8|10731.2|153
1694415000000|2023-09-11 06:50:00|10731.8|10731.2|10735.4|10734.8|10735.9|10735.3|10730.3|10729.7|184
1694415300000|2023-09-11 06:55:00|10735.6|10735|10733.5|10732.9|10735.6|10735|10732.2|10731.5|230
1694415600000|2023-09-11 07:00:00|10733.1|10732.5|10732.1|10731.5|10735.7|10735.1|10731.5|10730.9|324
1694415900000|2023-09-11 07:05:00|10732.5|10731.9|10732.7|10732.1|10733.3|10732.7|10730.5|10729.9|240
1694416200000|2023-09-11 07:10:00|10732.8|10732.2|10736.4|10735.5|10737.9|10737|10732.3|10731.7|325
1694416500000|2023-09-11 07:15:00|10736.7|10735.8|10735.8|10735.2|10736.8|10735.9|10734.3|10733.4|331
1694416800000|2023-09-11 07:20:00|10735.9|10735.3|10733.2|10732.3|10736.4|10735.8|10732.7|10731.9|287
1694417100000|2023-09-11 07:25:00|10733.3|10732.4|10731.1|10730.5|10733.3|10732.6|10729.7|10729.1|260
1694417400000|2023-09-11 07:30:00|10731.2|10730.6|10729.3|10728.7|10733.1|10732.5|10729.2|10728.6|318
1694417700000|2023-09-11 07:35:00|10729.2|10728.6|10730.2|10729.6|10731.9|10731.3|10726.5|10725.9|256
1694418000000|2023-09-11 07:40:00|10730|10729.4|10729.8|10729.2|10731.2|10730.6|10729.1|10728.5|222
1694418300000|2023-09-11 07:45:00|10729.9|10729.3|10729.6|10729|10731.2|10730.6|10728.6|10728|229
1694418600000|2023-09-11 07:50:00|10729.5|10728.9|10726.8|10726.2|10729.8|10729.2|10725.5|10724.9|218
1694418900000|2023-09-11 07:55:00|10726.7|10726.1|10726.5|10725.6|10727.9|10727.3|10725.4|10724.8|309
1694419200000|2023-09-11 08:00:00|10726.4|10725.5|10723.8|10723.2|10728.3|10727.7|10723.8|10723.1|357
1694419500000|2023-09-11 08:05:00|10723.7|10723.1|10725.2|10724.6|10725.5|10724.9|10722.6|10722|202
1694419800000|2023-09-11 08:10:00|10724.8|10724.2|10723.6|10723|10726.3|10725.7|10723.1|10722.5|279
1694420100000|2023-09-11 08:15:00|10723.5|10722.9|10727.3|10726.7|10727.3|10726.7|10723.4|10722.8|234
1694420400000|2023-09-11 08:20:00|10727.2|10726.6|10730.1|10729.5|10731|10730.1|10727.2|10726.6|230
1694420700000|2023-09-11 08:25:00|10730.2|10729.6|10732|10731.1|10732.7|10731.8|10729|10728.4|207
1694421000000|2023-09-11 08:30:00|10732.3|10731.4|10729.7|10729.1|10733.6|10733|10729.5|10728.9|206
1694421300000|2023-09-11 08:35:00|10729.8|10729.2|10726|10725.4|10730.9|10730.3|10725.2|10724.6|236
1694421600000|2023-09-11 08:40:00|10726.1|10725.5|10728|10727.4|10728|10727.4|10724.8|10724.2|225
1694421900000|2023-09-11 08:45:00|10728.1|10727.5|10727.5|10726.6|10730|10729.4|10725.7|10724.8|307
1694422200000|2023-09-11 08:50:00|10727.2|10726.3|10726.7|10726.1|10729.1|10728.5|10725.7|10725.1|190
1694422500000|2023-09-11 08:55:00|10726.3|10725.7|10728.9|10728.3|10729.4|10728.8|10724.7|10724.1|261
1694422800000|2023-09-11 09:00:00|10728.8|10728.2|10729.3|10728.7|10729.8|10729.2|10725|10724.1|286
1694423100000|2023-09-11 09:05:00|10729.4|10728.8|10728.2|10727.6|10729.5|10728.9|10725.4|10724.8|218
1694423400000|2023-09-11 09:10:00|10728.3|10727.7|10724.6|10724|10728.8|10728.2|10724.2|10723.6|227
1694423700000|2023-09-11 09:15:00|10724.7|10724.1|10726.8|10726.2|10728.5|10727.8|10724.6|10724|211
1694424000000|2023-09-11 09:20:00|10726.7|10726.1|10724.8|10724.2|10726.8|10726.2|10724.4|10723.8|136
1694424300000|2023-09-11 09:25:00|10724.7|10724.1|10725.8|10725.2|10727.9|10727.3|10724.7|10724.1|152
1694424600000|2023-09-11 09:30:00|10725.7|10725.1|10727.2|10726.3|10727.3|10726.5|10724.7|10723.8|185
1694424900000|2023-09-11 09:35:00|10727.1|10726.2|10724.5|10723.9|10727.1|10726.4|10724.4|10723.8|193
1694425200000|2023-09-11 09:40:00|10724.6|10724|10728.7|10728.1|10728.8|10728.2|10723.9|10723.3|174
1694425500000|2023-09-11 09:45:00|10728.4|10727.8|10729.1|10728.5|10729.2|10728.6|10727.8|10727.2|106
1694425800000|2023-09-11 09:50:00|10728.9|10728.3|10731.2|10730.6|10731.7|10731.1|10728.2|10727.6|227
1694426100000|2023-09-11 09:55:00|10731.3|10730.7|10733|10732.1|10734.9|10734.1|10731.3|10730.7|247
1694426400000|2023-09-11 10:00:00|10733.1|10732.2|10731.8|10731.2|10733.9|10733.2|10731.2|10730.6|260
1694426700000|2023-09-11 10:05:00|10731.7|10731.1|10732.7|10731.8|10733|10732.1|10730.3|10729.7|156
1694427000000|2023-09-11 10:10:00|10732.5|10731.6|10727.7|10727.1|10733|10732.3|10727.3|10726.4|193
1694427300000|2023-09-11 10:15:00|10727.6|10727|10729.4|10728.8|10730.5|10729.9|10726.7|10726.1|194
1694427600000|2023-09-11 10:20:00|10729.3|10728.7|10729.7|10729.1|10730.5|10729.9|10728.6|10727.7|193
1694427900000|2023-09-11 10:25:00|10729.8|10729.2|10729|10728.4|10730.3|10729.7|10727.2|10726.6|184
1694428200000|2023-09-11 10:30:00|10729.1|10728.5|10731.4|10730.5|10731.5|10730.7|10729.1|10728.5|207
1694428500000|2023-09-11 10:35:00|10731.3|10730.4|10732.6|10732|10733.9|10733|10731|10730.1|204
1694428800000|2023-09-11 10:40:00|10732.5|10731.9|10732.1|10731.5|10733.3|10732.4|10731.3|10730.7|151
1694429100000|2023-09-11 10:45:00|10732.2|10731.6|10733.4|10732.8|10733.6|10733|10731.8|10731.1|119
1694429400000|2023-09-11 10:50:00|10733.2|10732.6|10732.7|10732.1|10734.2|10733.6|10732.3|10731.7|128
1694429700000|2023-09-11 10:55:00|10732.8|10732.2|10732.5|10731.9|10734.3|10733.7|10732.1|10731.5|176
1694430000000|2023-09-11 11:00:00|10732.4|10731.8|10730.8|10730.2|10732.7|10732.1|10730.4|10729.8|216
1694430300000|2023-09-11 11:05:00|10731|10730.4|10730.1|10729.2|10731.1|10730.5|10729|10728.1|153
1694430600000|2023-09-11 11:10:00|10730|10729.1|10724.7|10724.1|10730|10729.3|10724.7|10724.1|211
1694430900000|2023-09-11 11:15:00|10724.8|10724.2|10725|10724.4|10725.7|10725.1|10723.6|10723|195
1694431200000|2023-09-11 11:20:00|10725.1|10724.5|10724.9|10724.3|10725.5|10724.9|10723.5|10722.9|122
1694431500000|2023-09-11 11:25:00|10724.8|10724.2|10727.1|10726.2|10727.1|10726.2|10724.3|10723.7|140
1694431800000|2023-09-11 11:30:00|10727.3|10726.7|10725|10724.4|10729.2|10728.3|10724.5|10723.9|166
1694432100000|2023-09-11 11:35:00|10725.1|10724.5|10724.9|10724.3|10728.5|10727.9|10724.8|10724.2|211
1694432400000|2023-09-11 11:40:00|10724.8|10724.2|10721.4|10720.8|10725.2|10724.6|10721.2|10720.6|131
1694432700000|2023-09-11 11:45:00|10721.3|10720.7|10723.1|10722.5|10723.4|10722.8|10721.3|10720.7|155
1694433000000|2023-09-11 11:50:00|10723|10722.4|10719.8|10719.2|10723|10722.4|10719.3|10718.7|211
1694433300000|2023-09-11 11:55:00|10720.4|10719.8|10720.1|10719.5|10720.7|10720.1|10718.7|10718.1|274
1694433600000|2023-09-11 12:00:00|10720.2|10719.6|10723.7|10722.8|10723.8|10722.9|10715.8|10715|324
1694433900000|2023-09-11 12:05:00|10723.3|10722.4|10724.3|10723.7|10726|10725.4|10721.8|10721.2|247
1694434200000|2023-09-11 12:10:00|10724.2|10723.6|10725.8|10725.2|10725.9|10725.3|10722.7|10722.1|237
1694434500000|2023-09-11 12:15:00|10726.1|10725.5|10723.9|10723.3|10726.5|10725.9|10723.6|10723|244
1694434800000|2023-09-11 12:20:00|10724|10723.4|10725.7|10725.1|10725.8|10725.2|10719.6|10718.9|252
1694435100000|2023-09-11 12:25:00|10725.5|10724.9|10721.6|10721|10725.9|10725.3|10721.2|10720.6|255
1694435400000|2023-09-11 12:30:00|10721.5|10720.9|10721.2|10720.6|10723.5|10722.9|10719.6|10719|310
1694435700000|2023-09-11 12:35:00|10721.4|10720.8|10724.7|10724.1|10727.3|10726.7|10721.3|10720.7|273
1694436000000|2023-09-11 12:40:00|10724.6|10724|10724.6|10724|10724.9|10724.3|10722.7|10722.1|259
1694436300000|2023-09-11 12:45:00|10724.4|10723.8|10725.6|10725|10726.6|10726|10723.6|10723|318
1694436600000|2023-09-11 12:50:00|10725.4|10724.8|10724.2|10723.6|10728.2|10727.6|10723.9|10723.3|255
1694436900000|2023-09-11 12:55:00|10724.1|10723.5|10727.9|10727.3|10728.1|10727.5|10723.3|10722.7|324
1694437200000|2023-09-11 13:00:00|10727.8|10727.2|10727.7|10727.1|10729.8|10729.2|10726.2|10725.6|298
1694437500000|2023-09-11 13:05:00|10728.2|10727.6|10729.2|10728.6|10729.6|10729|10726.7|10726.1|227
1694437800000|2023-09-11 13:10:00|10729.1|10728.5|10729.7|10729.1|10732|10731.4|10728.6|10728|234
1694438100000|2023-09-11 13:15:00|10730|10729.4|10731.7|10731.1|10732.1|10731.5|10729.1|10728.5|211
1694438400000|2023-09-11 13:20:00|10731.8|10731.2|10731.7|10731.1|10732.7|10732.1|10729.7|10729.1|226
1694438700000|2023-09-11 13:25:00|10731.6|10731|10735.2|10734.6|10736|10735.4|10731.5|10730.9|236
1694439000000|2023-09-11 13:30:00|10735.1|10734.5|10736.6|10736|10737.1|10736.5|10731.9|10731.1|409
1694439300000|2023-09-11 13:35:00|10736.4|10735.8|10728.8|10728.2|10736.4|10735.8|10728.7|10728.1|379
1694439600000|2023-09-11 13:40:00|10728.7|10728.1|10733.5|10732.9|10733.5|10732.9|10727.1|10726.5|373
1694439900000|2023-09-11 13:45:00|10733.7|10733.1|10727|10726.4|10734.5|10733.9|10722.7|10722.1|450
1694440200000|2023-09-11 13:50:00|10727.1|10726.5|10734.3|10733.7|10735.1|10734.5|10725.4|10724.8|447
1694440500000|2023-09-11 13:55:00|10734.6|10734|10736.1|10735.5|10737.3|10736.7|10731.8|10731.2|411
1694440800000|2023-09-11 14:00:00|10736.2|10735.6|10743.8|10743.2|10745.5|10744.9|10735.1|10734.5|469
1694441100000|2023-09-11 14:05:00|10743.7|10743.1|10748.6|10748|10751.7|10751.1|10742.2|10741.6|371
1694441400000|2023-09-11 14:10:00|10748.7|10748.1|10749.9|10749.3|10750.2|10749.6|10745|10744.4|380
1694441700000|2023-09-11 14:15:00|10749.8|10749.2|10749.7|10749.1|10751.6|10751|10748.4|10747.8|321
1694442000000|2023-09-11 14:20:00|10749.9|10749.3|10756.9|10756.3|10759.6|10759|10749.6|10749|439
1694442300000|2023-09-11 14:25:00|10756.8|10756.2|10753.3|10752.7|10757.6|10757|10753.2|10752.6|361
1694442600000|2023-09-11 14:30:00|10753.4|10752.8|10747.7|10747.1|10753.5|10752.9|10747.2|10746.6|394
1694442900000|2023-09-11 14:35:00|10747.6|10747|10749.2|10748.6|10750.1|10749.5|10746.7|10746.1|313
1694443200000|2023-09-11 14:40:00|10749.1|10748.5|10754.4|10753.8|10755.1|10754.5|10748.8|10748.2|300
1694443500000|2023-09-11 14:45:00|10754.6|10754|10755|10754.4|10756.1|10755.5|10753.3|10752.7|318
1694443800000|2023-09-11 14:50:00|10755.1|10754.5|10747.3|10746.7|10755.7|10755.1|10745.6|10745|402
1694444100000|2023-09-11 14:55:00|10746.8|10746.2|10746|10745.4|10747.9|10747.3|10745.3|10744.7|405
1694444400000|2023-09-11 15:00:00|10746.1|10745.5|10746.7|10746.1|10748.1|10747.5|10743.6|10743|411
1694444700000|2023-09-11 15:05:00|10746.9|10746.3|10747.2|10746.6|10748.9|10748.3|10745.7|10745.1|292
1694445000000|2023-09-11 15:10:00|10747|10746.4|10745.6|10745|10747.1|10746.5|10744.5|10743.9|280
1694445300000|2023-09-11 15:15:00|10745.5|10744.9|10748.1|10747.5|10748.1|10747.5|10743.8|10743.2|252
1694445600000|2023-09-11 15:20:00|10748.3|10747.7|10747|10746.4|10750.2|10749.6|10746.4|10745.8|282
1694445900000|2023-09-11 15:25:00|10746.9|10746.3|10743.1|10742.5|10748.6|10748|10743.1|10742.5|214
1694446200000|2023-09-11 15:30:00|10743|10742.4|10743.1|10742.5|10744|10743.1|10741.4|10740.8|200
1694446500000|2023-09-11 15:35:00|10743.2|10742.6|10746.6|10746|10746.8|10746.2|10743.2|10742.5|157
1694446800000|2023-09-11 15:40:00|10746.7|10746.1|10743.9|10743|10747.1|10746.5|10743.7|10743|132
1694447100000|2023-09-11 15:45:00|10743.8|10742.9|10743.3|10742.4|10743.9|10743.2|10741.7|10740.8|193
1694447400000|2023-09-11 15:50:00|10743.2|10742.3|10742.6|10742|10744.3|10743.4|10742.1|10741.4|146
1694447700000|2023-09-11 15:55:00|10742.7|10742.1|10743|10742.4|10743.9|10743.3|10742.1|10741.5|108
1694448000000|2023-09-11 16:00:00|10743.1|10742.5|10750.2|10749.3|10750.5|10749.6|10743.1|10742.5|234
1694448300000|2023-09-11 16:05:00|10750.3|10749.4|10751.4|10750.8|10752.5|10751.7|10749.6|10748.7|196
1694448600000|2023-09-11 16:10:00|10751.3|10750.7|10756.1|10755.2|10756.9|10756|10751.3|10750.7|194
1694448900000|2023-09-11 16:15:00|10756.2|10755.3|10756.3|10755.7|10757.5|10756.9|10755.7|10755.1|169
1694449200000|2023-09-11 16:20:00|10756.4|10755.8|10755.3|10754.7|10757.9|10757.2|10755|10754.4|165
1694449500000|2023-09-11 16:25:00|10755.2|10754.6|10758|10757.4|10758.1|10757.5|10754.7|10754.1|131
1694449800000|2023-09-11 16:30:00|10758.1|10757.5|10754.1|10753.5|10758.3|10757.7|10753.8|10753.2|152
1694450100000|2023-09-11 16:35:00|10754.2|10753.6|10751.7|10751.1|10754.2|10753.6|10751.6|10750.7|110
1694450400000|2023-09-11 16:40:00|10751.8|10751.2|10749.2|10748.6|10752|10751.4|10749|10748.4|113
1694450700000|2023-09-11 16:45:00|10749.3|10748.4|10752.3|10751.7|10752.4|10751.8|10748.8|10748.2|128
1694451000000|2023-09-11 16:50:00|10752.4|10751.8|10750.6|10750|10753.1|10752.5|10750.1|10749.5|128
1694451300000|2023-09-11 16:55:00|10750.7|10750.1|10751.5|10750.9|10751.9|10751.3|10749.7|10749.1|147
1694451600000|2023-09-11 17:00:00|10751.4|10750.8|10749|10748.1|10752.6|10752|10747.9|10747|246
1694451900000|2023-09-11 17:05:00|10749.1|10748.2|10746.7|10745.8|10749.7|10748.8|10745.1|10744.2|195
1694452200000|2023-09-11 17:10:00|10746.6|10745.7|10744.6|10744|10747.2|10746.5|10744.6|10744|139
1694452500000|2023-09-11 17:15:00|10744.7|10744.1|10747.2|10746.3|10747.5|10746.6|10744.6|10744|105
1694452800000|2023-09-11 17:20:00|10747.3|10746.4|10747.7|10746.8|10747.7|10747|10746.4|10745.7|105
1694453100000|2023-09-11 17:25:00|10747.6|10746.7|10747.7|10747.1|10747.8|10747.2|10747.1|10746.3|106
1694453400000|2023-09-11 17:30:00|10747.6|10747|10747.7|10747.1|10748.5|10747.7|10746.9|10746.1|85
1694453700000|2023-09-11 17:35:00|10747.4|10746.8|10748.2|10747.6|10748.3|10747.7|10747.2|10746.5|84
1694454000000|2023-09-11 17:40:00|10748.3|10747.7|10747.2|10746.6|10748.3|10747.7|10747.2|10746.5|68
1694454300000|2023-09-11 17:45:00|10747.3|10746.7|10746.7|10746.1|10747.3|10746.7|10746.5|10745.6|83
1694454600000|2023-09-11 17:50:00|10746.8|10745.9|10745.5|10744.9|10746.9|10746|10745.4|10744.8|60
1694454900000|2023-09-11 17:55:00|10745.2|10744.6|10746.2|10745.6|10746.3|10745.7|10744.7|10744.1|82
1694455200000|2023-09-11 18:00:00|10746.1|10745.5|10747.3|10746.7|10747.5|10746.9|10746.1|10745.4|95
1694455500000|2023-09-11 18:05:00|10747.5|10746.9|10747.3|10746.7|10747.5|10746.9|10745.9|10745.3|118
1694455800000|2023-09-11 18:10:00|10747.2|10746.6|10750.2|10749.6|10751.3|10750.7|10746.9|10746.3|120
1694456100000|2023-09-11 18:15:00|10750.1|10749.5|10750.4|10749.5|10751|10750.1|10748.4|10747.8|141
1694456400000|2023-09-11 18:20:00|10750.5|10749.6|10750.9|10750|10751|10750.3|10750.2|10749.3|57
1694456700000|2023-09-11 18:25:00|10751|10750.1|10750.2|10749.6|10751|10750.2|10749.5|10748.9|63
1694457000000|2023-09-11 18:30:00|10750.4|10749.5|10751|10750.1|10752|10751.1|10749.9|10749|79
1694457300000|2023-09-11 18:35:00|10751.1|10750.2|10750.8|10750.2|10751.3|10750.4|10750.6|10749.8|44
1694457600000|2023-09-11 18:40:00|10750.5|10749.9|10747.5|10746.6|10750.9|10750.3|10747.5|10746.6|74
1694457900000|2023-09-11 18:45:00|10747.6|10746.7|10747.1|10746.2|10747.7|10747|10745.9|10745.1|89
1694458200000|2023-09-11 18:50:00|10747|10746.1|10745|10744.1|10747.2|10746.3|10745|10744.1|108
1694458500000|2023-09-11 18:55:00|10744.9|10744|10745.6|10745|10746.8|10745.9|10744.9|10744|95
1694458800000|2023-09-11 19:00:00|10745.9|10745.3|10747.8|10746.9|10748.2|10747.3|10745.9|10745.1|98
1694459100000|2023-09-11 19:05:00|10747.7|10746.8|10746.5|10745.6|10747.8|10747|10745.9|10745.2|91
1694459400000|2023-09-11 19:10:00|10746.4|10745.5|10746|10745.4|10746.6|10745.9|10745.8|10745.2|94
1694459700000|2023-09-11 19:15:00|10745.9|10745.3|10745.4|10744.8|10746.4|10745.8|10744.8|10744.2|87
1694460000000|2023-09-11 19:20:00|10745.5|10744.9|10747.9|10747.3|10747.9|10747.3|10745.4|10744.8|93
1694460300000|2023-09-11 19:25:00|10748.2|10747.6|10749.2|10748.6|10749.5|10748.9|10747.8|10747.2|86
1694460600000|2023-09-11 19:30:00|10749.1|10748.5|10750.9|10750|10751|10750.1|10748.9|10748.2|93
1694460900000|2023-09-11 19:35:00|10751|10750.1|10749|10748.1|10751|10750.1|10748.8|10747.9|104
1694461200000|2023-09-11 19:40:00|10749.1|10748.2|10748.4|10747.5|10750.5|10749.6|10748.4|10747.5|83
1694461500000|2023-09-11 19:45:00|10748.5|10747.6|10747.7|10746.8|10748.7|10747.8|10747.2|10746.3|94
1694461800000|2023-09-11 19:50:00|10747.6|10746.7|10749.1|10748.2|10749.6|10748.7|10747.1|10746.2|112
1694462100000|2023-09-11 19:55:00|10749|10748.1|10749.3|10748.7|10750.1|10749.5|10748.4|10747.6|162
1694462400000|2023-09-11 20:00:00|10749.4|10748.8|10749.6|10748.7|10750.4|10749.7|10748.9|10748.3|88
1694462700000|2023-09-11 20:05:00|10749.7|10748.8|10749.9|10749|10750|10749.1|10749.6|10748.7|77
1694463000000|2023-09-11 20:10:00|10750|10749.1|10750|10749.1|10750.1|10749.2|10749.7|10748.8|86
1694463300000|2023-09-11 20:15:00|10749.8|10748.9|10751.2|10750.3|10751.4|10750.5|10749.8|10748.9|45
1694463600000|2023-09-11 20:20:00|10751.3|10750.4|10750.5|10749.9|10751.4|10750.5|10750.5|10749.7|45
1694463900000|2023-09-11 20:25:00|10750.3|10749.7|10750.3|10749.7|10750.8|10750.2|10750.1|10749.4|71
1694464200000|2023-09-11 20:30:00|10750.4|10749.8|10748.8|10747.9|10750.4|10749.8|10748.7|10747.8|32
1694464500000|2023-09-11 20:35:00|10749|10748.1|10749|10748.1|10749.4|10748.5|10748.7|10747.8|83
1694464800000|2023-09-11 20:40:00|10748.9|10748|10748.5|10747.6|10749.3|10748.4|10748.5|10747.6|90
1694465100000|2023-09-11 20:45:00|10748.4|10747.5|10749.2|10748.3|10749.3|10748.4|10748.4|10747.5|69
1694465400000|2023-09-11 20:50:00|10749.3|10748.4|10749.5|10748.6|10749.5|10748.6|10748.8|10747.9|67
1694465700000|2023-09-11 20:55:00|10749.8|10748.3|10751.6|10749.1|10751.7|10749.3|10749.8|10748.2|122
1694466000000|2023-09-11 21:00:00|10752.6|10747.1|10750.4|10743.8|10753|10747.5|10750.4|10743.8|8
1694466300000|2023-09-11 21:05:00|10750.8|10744.2|10752.2|10745.6|10752.4|10745.8|10750.8|10744.2|13
1694466600000|2023-09-11 21:10:00|10752.1|10745.5|10752.2|10745.6|10752.2|10745.6|10751.9|10745.3|8
1694466900000|2023-09-11 21:15:00|10752.1|10745.5|10754.3|10747.7|10754.3|10747.7|10752.1|10745.5|27
1694467200000|2023-09-11 21:20:00|10754.2|10747.6|10754.1|10747.5|10756.7|10750.1|10754.1|10747.5|37
1694467500000|2023-09-11 21:25:00|10754.2|10747.6|10751.8|10745.2|10754.2|10747.6|10750.9|10744.3|37
1694467800000|2023-09-11 21:30:00|10751.7|10745.1|10751.6|10745.3|10751.7|10745.5|10751.3|10744.9|17
1694468100000|2023-09-11 21:35:00|10751.7|10745.4|10753.9|10747.3|10754.4|10747.8|10750.5|10745.3|31
1694468400000|2023-09-11 21:40:00|10754|10747.4|10754.2|10748.1|10755.2|10748.6|10753.4|10746.8|22
1694468700000|2023-09-11 21:45:00|10754.3|10748|10755.4|10749.1|10755.4|10749.1|10754.1|10748|27
1694469000000|2023-09-11 21:50:00|10755.5|10749|10756|10750.7|10756.2|10750.7|10755.3|10748.9|24
1694469300000|2023-09-11 21:55:00|10755.9|10750.8|10752.7|10747.5|10755.9|10751.1|10752.2|10746|178
1694469600000|2023-09-11 22:00:00|10752.8|10747.3|10751.9|10749.8|10754.6|10750.7|10751.4|10747.3|134
1694469900000|2023-09-11 22:05:00|10751.6|10750.1|10751.7|10750.4|10751.9|10750.5|10751.5|10750|46
1694470200000|2023-09-11 22:10:00|10751.8|10750.3|10751.8|10750.9|10751.8|10750.9|10751|10750|105
1694470500000|2023-09-11 22:15:00|10751.7|10750.8|10750.8|10749.9|10751.9|10751|10750.8|10749.9|38
1694470800000|2023-09-11 22:20:00|10750.7|10749.8|10751.3|10750.4|10751.4|10750.5|10750.7|10749.8|32
1694471100000|2023-09-11 22:25:00|10751.4|10750.5|10750.8|10749.9|10752|10751.1|10750.7|10749.8|26
1694471400000|2023-09-11 22:30:00|10750.7|10749.8|10750.8|10749.9|10751.5|10750.6|10750.7|10749.8|25
1694471700000|2023-09-11 22:35:00|10750.7|10749.8|10750.4|10749.5|10750.9|10750|10750.3|10749.4|31
1694472000000|2023-09-11 22:40:00|10750.5|10749.6|10751|10750.1|10751|10750.1|10750.4|10749.5|43
1694472300000|2023-09-11 22:45:00|10750.9|10750|10750.9|10750|10751.1|10750.2|10750.8|10749.9|17
1694472600000|2023-09-11 22:50:00|10751|10750.1|10750.6|10749.7|10751.2|10750.3|10750.6|10749.7|7
1694472900000|2023-09-11 22:55:00|10750.8|10749.9|10750.5|10749.6|10750.9|10750|10750.4|10749.5|31
1694473200000|2023-09-11 23:00:00|10750.4|10749.5|10751|10750.1|10751.4|10750.5|10750.4|10749.5|41
1694473500000|2023-09-11 23:05:00|10751.1|10750.2|10750.7|10749.8|10751.3|10750.4|10750.7|10749.8|22
1694473800000|2023-09-11 23:10:00|10750.8|10749.9|10750.2|10749.6|10751.1|10750.2|10750.2|10749.5|46
1694474100000|2023-09-11 23:15:00|10750.4|10749.5|10751|10750.1|10751.4|10750.5|10750.3|10749.4|19
1694474400000|2023-09-11 23:20:00|10750.6|10749.7|10749.9|10749|10750.6|10749.7|10749.9|10749|15
1694474700000|2023-09-11 23:25:00|10749.8|10748.9|10749.9|10749|10750|10749.1|10749.5|10748.6|21
1694475000000|2023-09-11 23:30:00|10750|10749.1|10750|10749.1|10750.2|10749.3|10749.9|10749|22
1694475300000|2023-09-11 23:35:00|10750.1|10749.2|10748.8|10748.2|10750.1|10749.2|10748.7|10748.1|27
1694475600000|2023-09-11 23:40:00|10748.9|10748.3|10748.9|10748.3|10749.4|10748.7|10748.8|10748.1|45
1694475900000|2023-09-11 23:45:00|10748.8|10748.2|10748.9|10748|10749.4|10748.5|10748.5|10747.6|79
1694476200000|2023-09-11 23:50:00|10748.8|10747.9|10748.9|10748|10749|10748.1|10748.4|10747.5|31
1694476500000|2023-09-11 23:55:00|10748.7|10748.1|10747.9|10747.3|10748.9|10748.2|10747.9|10747.1|62
1694476800000|2023-09-12 00:00:00|10748|10747.4|10746.2|10745.6|10748.3|10747.4|10746.2|10745.6|118
1694477100000|2023-09-12 00:05:00|10745.8|10745.2|10745.5|10744.6|10746.8|10746.2|10745.5|10744.6|83
1694477400000|2023-09-12 00:10:00|10745.4|10744.5|10746.4|10745.5|10746.8|10745.9|10745.1|10744.2|80
1694477700000|2023-09-12 00:15:00|10746.3|10745.4|10746.5|10745.9|10746.5|10745.9|10745.2|10744.6|63
1694478000000|2023-09-12 00:20:00|10746.6|10746|10745.4|10744.8|10746.9|10746.3|10745.3|10744.7|95
1694478300000|2023-09-12 00:25:00|10745.3|10744.7|10744.5|10743.6|10745.7|10745.1|10744.4|10743.6|69
1694478600000|2023-09-12 00:30:00|10744.4|10743.8|10743.6|10742.7|10744.6|10743.8|10742.8|10741.9|67
1694478900000|2023-09-12 00:35:00|10743.9|10743|10743.1|10742.2|10744.9|10744.1|10742.9|10742|63
1694479200000|2023-09-12 00:40:00|10743|10742.1|10744.5|10743.6|10744.6|10744|10742.7|10741.9|99
1694479500000|2023-09-12 00:45:00|10744.4|10743.5|10743.8|10743.2|10745|10744.2|10743.8|10743.2|62
1694479800000|2023-09-12 00:50:00|10743.7|10743.1|10747|10746.4|10747.4|10746.8|10743.6|10743|143
1694480100000|2023-09-12 00:55:00|10748.5|10747.6|10744.3|10743.7|10748.5|10747.6|10744|10743.4|119
1694480400000|2023-09-12 01:00:00|10744.2|10743.6|10742.8|10742.2|10745|10744.4|10742.7|10742.1|92
1694480700000|2023-09-12 01:05:00|10742.7|10742.1|10744.9|10744.3|10745.1|10744.5|10742.7|10742.1|103
1694481000000|2023-09-12 01:10:00|10744.8|10744.2|10755.4|10754.5|10770.3|10767.6|10744.5|10743.9|403
1694481300000|2023-09-12 01:15:00|10755.3|10754.4|10749.5|10748.6|10755.7|10754.8|10749.4|10748.5|319
1694481600000|2023-09-12 01:20:00|10749.4|10748.5|10743.7|10743.1|10749.4|10748.5|10743.5|10742.9|225
1694481900000|2023-09-12 01:25:00|10743.8|10743.2|10744.8|10743.9|10745.5|10744.9|10743.2|10742.5|190
1694482200000|2023-09-12 01:30:00|10745|10744.1|10739.7|10739.1|10745|10744.1|10739.7|10739.1|261
1694482500000|2023-09-12 01:35:00|10739.8|10739.2|10739.3|10738.7|10740.7|10739.9|10738.7|10738.1|183
1694482800000|2023-09-12 01:40:00|10739.2|10738.6|10740|10739.1|10740.7|10740|10739.1|10738.3|136
1694483100000|2023-09-12 01:45:00|10740.1|10739.2|10739.6|10738.7|10740.5|10739.6|10738.1|10737.2|156
1694483400000|2023-09-12 01:50:00|10739.8|10738.9|10739.5|10738.6|10741.6|10740.7|10738.4|10737.6|198
1694483700000|2023-09-12 01:55:00|10739.4|10738.5|10741.5|10740.6|10742.7|10741.8|10739.2|10738.3|216
1694484000000|2023-09-12 02:00:00|10741.6|10740.7|10740.4|10739.5|10741.6|10740.7|10739.4|10738.8|143
1694484300000|2023-09-12 02:05:00|10740.5|10739.6|10743.6|10743|10744.2|10743.6|10740.5|10739.6|177
1694484600000|2023-09-12 02:10:00|10743.7|10743.1|10743.8|10743.2|10745.9|10745.3|10743|10742.4|126
1694484900000|2023-09-12 02:15:00|10743.9|10743.3|10744.6|10743.7|10745.3|10744.4|10742.8|10741.9|122
1694485200000|2023-09-12 02:20:00|10744.7|10743.8|10744.9|10744|10745.8|10744.9|10743.8|10743.2|131
1694485500000|2023-09-12 02:25:00|10744.8|10743.9|10744.6|10744|10745.2|10744.6|10743.9|10743|88
1694485800000|2023-09-12 02:30:00|10744.5|10743.9|10744.7|10744.1|10746.1|10745.5|10744.3|10743.7|88
1694486100000|2023-09-12 02:35:00|10744.6|10744|10747.4|10746.8|10747.6|10747|10744.5|10743.9|99
1694486400000|2023-09-12 02:40:00|10747.3|10746.7|10746.6|10746|10747.8|10747.2|10746.3|10745.7|98
1694486700000|2023-09-12 02:45:00|10746.4|10745.8|10745.7|10745.1|10746.4|10745.8|10744.4|10743.8|99
1694487000000|2023-09-12 02:50:00|10745.6|10745|10746.3|10745.7|10747.6|10747|10745.4|10744.5|112
1694487300000|2023-09-12 02:55:00|10746.4|10745.8|10751.4|10750.8|10751.6|10751|10745.7|10745|244
1694487600000|2023-09-12 03:00:00|10751.3|10750.7|10749|10748.1|10751.6|10751|10746.9|10746|126
1694487900000|2023-09-12 03:05:00|10749.1|10748.2|10749.5|10748.6|10749.8|10749|10748.7|10748.1|98
1694488200000|2023-09-12 03:10:00|10749.4|10748.5|10748.7|10748.1|10749.4|10748.5|10748.3|10747.4|61
1694488500000|2023-09-12 03:15:00|10748.6|10748|10747.9|10747|10748.7|10748|10746.8|10746.2|76
1694488800000|2023-09-12 03:20:00|10747.8|10746.9|10747.3|10746.4|10748.3|10747.5|10746.4|10745.5|118
1694489100000|2023-09-12 03:25:00|10747.2|10746.3|10745.8|10744.9|10747.9|10747|10745.6|10744.7|106
1694489400000|2023-09-12 03:30:00|10745.7|10744.8|10747.3|10746.7|10747.8|10747.2|10744.8|10744.2|79
1694489700000|2023-09-12 03:35:00|10747.2|10746.6|10747.3|10746.4|10748.5|10747.9|10747.2|10746.4|81
1694490000000|2023-09-12 03:40:00|10747.2|10746.3|10747.8|10746.9|10748.8|10747.9|10746.7|10745.9|97
1694490300000|2023-09-12 03:45:00|10747.7|10746.8|10747.8|10747.2|10748.1|10747.5|10746.8|10746|103
1694490600000|2023-09-12 03:50:00|10747.7|10747.1|10747.6|10746.7|10748.1|10747.5|10746.3|10745.5|116
1694490900000|2023-09-12 03:55:00|10747.7|10746.8|10746.7|10746.1|10747.9|10747|10746.4|10745.5|81
1694491200000|2023-09-12 04:00:00|10746.8|10746.2|10745.7|10745.1|10746.8|10746.2|10745.6|10744.8|90
1694491500000|2023-09-12 04:05:00|10745.6|10745|10743.5|10742.9|10745.7|10745.1|10743.5|10742.9|65
1694491800000|2023-09-12 04:10:00|10743.4|10742.8|10743|10742.1|10744|10743.1|10742.5|10741.8|94
1694492100000|2023-09-12 04:15:00|10742.9|10742|10742.2|10741.6|10743.2|10742.3|10741.2|10740.3|114
1694492400000|2023-09-12 04:20:00|10742.1|10741.5|10742.2|10741.6|10742.4|10741.6|10741.6|10740.8|77
1694492700000|2023-09-12 04:25:00|10742.3|10741.7|10740.9|10740|10742.3|10741.7|10740|10739.3|105
1694493000000|2023-09-12 04:30:00|10741|10740.1|10741.4|10740.5|10741.5|10740.7|10740.2|10739.4|61
1694493300000|2023-09-12 04:35:00|10741.3|10740.4|10739.7|10739.1|10741.7|10740.8|10739.7|10739.1|74
1694493600000|2023-09-12 04:40:00|10739.5|10738.9|10739.3|10738.7|10740.1|10739.5|10739.2|10738.6|77
1694493900000|2023-09-12 04:45:00|10739.2|10738.6|10739.8|10739.2|10740.6|10740|10739.2|10738.6|64
1694494200000|2023-09-12 04:50:00|10739.7|10739.1|10739.5|10738.9|10740.1|10739.5|10739.3|10738.6|60
1694494500000|2023-09-12 04:55:00|10739.2|10738.6|10739.5|10738.9|10740|10739.4|10739|10738.4|129
1694494800000|2023-09-12 05:00:00|10739.4|10738.8|10739.4|10738.5|10740.4|10739.8|10738.8|10738.2|140
1694495100000|2023-09-12 05:05:00|10739.3|10738.4|10739.2|10738.3|10739.6|10738.7|10738.7|10737.8|79
1694495400000|2023-09-12 05:10:00|10739.1|10738.2|10740.4|10739.5|10740.9|10740.3|10739|10738.1|88
1694495700000|2023-09-12 05:15:00|10740.2|10739.3|10740.4|10739.5|10741.2|10740.3|10739.5|10738.6|79
1694496000000|2023-09-12 05:20:00|10740.1|10739.2|10740.2|10739.6|10741.2|10740.6|10739.2|10738.3|100
1694496300000|2023-09-12 05:25:00|10740.1|10739.5|10739.4|10738.5|10740.7|10739.8|10739.3|10738.4|115
1694496600000|2023-09-12 05:30:00|10739.2|10738.3|10737.8|10737.2|10739.4|10738.7|10737.8|10737.1|97
1694496900000|2023-09-12 05:35:00|10737.7|10737.1|10738.6|10738|10739.4|10738.8|10737.5|10736.9|83
1694497200000|2023-09-12 05:40:00|10738.5|10737.9|10739.8|10739.2|10739.9|10739.2|10737.9|10737.1|87
1694497500000|2023-09-12 05:45:00|10739.7|10739.1|10737.3|10736.7|10740.5|10739.8|10737.2|10736.6|94
1694497800000|2023-09-12 05:50:00|10737.2|10736.6|10736.2|10735.6|10737.3|10736.7|10736.1|10735.5|107
1694498100000|2023-09-12 05:55:00|10736.3|10735.7|10736.6|10736|10737.1|10736.5|10735.9|10735.3|161
1694498400000|2023-09-12 06:00:00|10737.1|10736.5|10737.2|10736.6|10739.6|10738.7|10736|10735.4|387
1694498700000|2023-09-12 06:05:00|10737.5|10736.9|10738|10737.1|10739.2|10738.5|10736.8|10736.2|260
1694499000000|2023-09-12 06:10:00|10737.9|10737|10737.6|10737|10741.3|10740.7|10737.5|10736.9|226
1694499300000|2023-09-12 06:15:00|10737.7|10737.1|10737.1|10736.5|10739.8|10738.9|10736.8|10736.2|147
1694499600000|2023-09-12 06:20:00|10737.3|10736.4|10737.3|10736.7|10737.9|10737.3|10736.2|10735.6|159
1694499900000|2023-09-12 06:25:00|10737.2|10736.6|10738.5|10737.9|10738.7|10738.1|10736.2|10735.6|141
1694500200000|2023-09-12 06:30:00|10738.4|10737.8|10737.7|10737.1|10738.7|10738.1|10736.3|10735.7|167
1694500500000|2023-09-12 06:35:00|10737.6|10737|10738.1|10737.2|10738.3|10737.4|10734.2|10733.4|210
1694500800000|2023-09-12 06:40:00|10738|10737.1|10734.8|10733.9|10739.6|10739|10734.3|10733.4|177
1694501100000|2023-09-12 06:45:00|10734.9|10734|10732.3|10731.7|10734.9|10734|10732|10731.4|179
1694501400000|2023-09-12 06:50:00|10732.4|10731.8|10732.7|10732.1|10733.8|10733.2|10732.2|10731.6|141
1694501700000|2023-09-12 06:55:00|10732.6|10732|10732.9|10732|10733.8|10733.2|10730.7|10730.1|187
1694502000000|2023-09-12 07:00:00|10733|10732.1|10732.7|10732.1|10735.2|10734.6|10731.9|10731.3|356
1694502300000|2023-09-12 07:05:00|10732.6|10732|10729.9|10729.3|10733.2|10732.6|10729.4|10728.8|237
1694502600000|2023-09-12 07:10:00|10730|10729.4|10724.1|10723.5|10730|10729.4|10723.4|10722.8|331
1694502900000|2023-09-12 07:15:00|10724|10723.4|10727.5|10726.9|10728.3|10727.7|10723.2|10722.6|318
1694503200000|2023-09-12 07:20:00|10727.6|10727|10724|10723.4|10728|10727.4|10723.4|10722.5|310
1694503500000|2023-09-12 07:25:00|10723.7|10723.1|10727.5|10726.6|10727.6|10727|10723.6|10723|231
1694503800000|2023-09-12 07:30:00|10727.4|10726.5|10725.3|10724.7|10727.5|10726.8|10724.3|10723.7|263
1694504100000|2023-09-12 07:35:00|10725.1|10724.5|10722|10721.4|10725.1|10724.5|10721.6|10721|227
1694504400000|2023-09-12 07:40:00|10722.1|10721.5|10721.6|10721|10722.9|10722.3|10720.8|10720.2|173
1694504700000|2023-09-12 07:45:00|10721.7|10721.1|10716.7|10716.1|10722.3|10721.7|10716.5|10715.6|280
1694505000000|2023-09-12 07:50:00|10716.6|10716|10714.9|10714.3|10717.9|10717.2|10712.5|10711.7|318
1694505300000|2023-09-12 07:55:00|10714.8|10714.2|10713.9|10713.3|10716.6|10716|10712.8|10712.2|247
1694505600000|2023-09-12 08:00:00|10713.5|10712.9|10715.9|10715.3|10716.4|10715.8|10712.7|10712.1|303
1694505900000|2023-09-12 08:05:00|10716.1|10715.5|10715.5|10714.9|10716.5|10715.9|10714.3|10713.7|254
1694506200000|2023-09-12 08:10:00|10715.6|10715|10719.5|10718.9|10720.9|10720.3|10715.5|10714.9|338
1694506500000|2023-09-12 08:15:00|10719.4|10718.8|10717.5|10716.9|10719.5|10718.9|10717.3|10716.7|262
1694506800000|2023-09-12 08:20:00|10717.1|10716.5|10719.2|10718.6|10719.7|10718.9|10715.1|10714.4|200
1694507100000|2023-09-12 08:25:00|10719.3|10718.7|10720.6|10720|10722.5|10721.9|10718.9|10718.2|252
1694507400000|2023-09-12 08:30:00|10720.4|10719.8|10721.2|10720.6|10722.7|10721.8|10719.5|10718.9|180
1694507700000|2023-09-12 08:35:00|10721.1|10720.5|10720.8|10720.2|10722.5|10721.9|10720.1|10719.5|204
1694508000000|2023-09-12 08:40:00|10720.9|10720.3|10719.6|10719|10724|10723.3|10719.4|10718.5|225
1694508300000|2023-09-12 08:45:00|10719.7|10718.8|10717.8|10717.2|10721.2|10720.6|10717.7|10717.1|193
1694508600000|2023-09-12 08:50:00|10717.7|10717.1|10718.8|10718.2|10718.8|10718.2|10716.6|10715.8|244
1694508900000|2023-09-12 08:55:00|10718.7|10718.1|10714.9|10714|10718.8|10718.2|10714.3|10713.7|273
1694509200000|2023-09-12 09:00:00|10714.8|10713.9|10721.4|10720.5|10721.5|10720.6|10713.9|10712.9|383
1694509500000|2023-09-12 09:05:00|10721.5|10720.6|10723.1|10722.5|10723.3|10722.7|10720.8|10719.9|259
1694509800000|2023-09-12 09:10:00|10723.2|10722.6|10720.5|10719.9|10723.6|10723|10720.4|10719.6|157
1694510100000|2023-09-12 09:15:00|10720.6|10720|10718.4|10717.8|10722.3|10721.7|10718.3|10717.7|179
1694510400000|2023-09-12 09:20:00|10718.3|10717.7|10720.5|10719.9|10721.7|10721.1|10716.9|10716|209
1694510700000|2023-09-12 09:25:00|10720.8|10720.2|10722.8|10722.2|10722.9|10722.3|10720.2|10719.6|183
1694511000000|2023-09-12 09:30:00|10722.7|10722.1|10720|10719.4|10722.8|10722.2|10719.2|10718.6|178
1694511300000|2023-09-12 09:35:00|10720.1|10719.5|10721.3|10720.7|10721.7|10721.1|10718.9|10718.3|162
1694511600000|2023-09-12 09:40:00|10721.2|10720.6|10725|10724.4|10725|10724.4|10720.3|10719.7|153
1694511900000|2023-09-12 09:45:00|10724.9|10724.3|10724.4|10723.8|10726.4|10725.8|10722.9|10722.3|178
1694512200000|2023-09-12 09:50:00|10724.3|10723.7|10724.3|10723.7|10724.5|10723.9|10721.8|10721.2|165
1694512500000|2023-09-12 09:55:00|10724.1|10723.5|10722.9|10722|10724.3|10723.7|10722.1|10721.5|208
1694512800000|2023-09-12 10:00:00|10722.8|10721.9|10723.6|10723|10724.7|10724.1|10722|10721.1|183
1694513100000|2023-09-12 10:05:00|10723.7|10723.1|10720.6|10720|10723.7|10723.1|10720.6|10720|129
1694513400000|2023-09-12 10:10:00|10720.7|10720.1|10723|10722.4|10723.7|10723.1|10720.7|10720.1|136
1694513700000|2023-09-12 10:15:00|10723.1|10722.5|10720.7|10719.8|10723.1|10722.5|10720.5|10719.6|136
1694514000000|2023-09-12 10:20:00|10720.8|10719.9|10722.9|10722.3|10722.9|10722.3|10719.8|10719|156
1694514300000|2023-09-12 10:25:00|10723|10722.4|10720.3|10719.7|10723|10722.4|10720.2|10719.6|108
1694514600000|2023-09-12 10:30:00|10720.5|10719.9|10720.8|10720.2|10722.3|10721.7|10720.2|10719.6|96
1694514900000|2023-09-12 10:35:00|10720.7|10720.1|10718.7|10718.1|10721.2|10720.6|10717.1|10716.5|201
1694515200000|2023-09-12 10:40:00|10718.8|10718.2|10713.9|10713.3|10719.4|10718.8|10713.6|10713|203
1694515500000|2023-09-12 10:45:00|10713.8|10713.2|10713.8|10713.2|10714.4|10713.8|10712.8|10712.2|156
1694515800000|2023-09-12 10:50:00|10713.9|10713.3|10715.2|10714.6|10715.2|10714.6|10712.5|10711.9|185
1694516100000|2023-09-12 10:55:00|10715.1|10714.5|10716.4|10715.8|10717.5|10716.9|10714.2|10713.6|160
1694516400000|2023-09-12 11:00:00|10716.5|10715.9|10714.5|10713.9|10717.1|10716.5|10712.8|10711.9|202
1694516700000|2023-09-12 11:05:00|10714.4|10713.8|10716.2|10715.6|10716.5|10715.9|10714.3|10713.7|159
1694517000000|2023-09-12 11:10:00|10716.3|10715.7|10716.1|10715.5|10716.8|10716.2|10714.5|10713.9|163
1694517300000|2023-09-12 11:15:00|10716.2|10715.6|10713.7|10713.1|10717.8|10717.2|10713|10712.4|181
1694517600000|2023-09-12 11:20:00|10713.6|10713|10711.6|10711|10714.7|10714.1|10710.4|10709.8|206
1694517900000|2023-09-12 11:25:00|10711.7|10711.1|10713.5|10712.9|10714.3|10713.7|10711.2|10710.6|182
1694518200000|2023-09-12 11:30:00|10713.6|10713|10710.9|10710.3|10713.6|10713|10708.9|10708.3|255
1694518500000|2023-09-12 11:35:00|10710.7|10710.1|10712.7|10712.1|10713.3|10712.7|10710.2|10709.6|196
1694518800000|2023-09-12 11:40:00|10712.8|10712.2|10713.7|10713.1|10714.6|10714|10712.4|10711.8|199
1694519100000|2023-09-12 11:45:00|10713.8|10712.8|10714.4|10713.8|10714.4|10713.8|10711.2|10710.6|223
1694519400000|2023-09-12 11:50:00|10714.3|10713.7|10714.4|10713.8|10716.5|10715.9|10714.3|10713.7|155
1694519700000|2023-09-12 11:55:00|10714.3|10713.7|10718.4|10717.8|10719|10718.4|10714.1|10713.5|220
1694520000000|2023-09-12 12:00:00|10718.3|10717.7|10718.8|10718.2|10718.9|10718.3|10716|10715.4|236
1694520300000|2023-09-12 12:05:00|10718.9|10718.3|10713.4|10712.8|10719.2|10718.6|10712.6|10711.8|282
1694520600000|2023-09-12 12:10:00|10713.5|10712.6|10713.7|10713.1|10716.1|10715.5|10712.3|10711.7|207
1694520900000|2023-09-12 12:15:00|10713.8|10713.2|10712.2|10711.6|10714.2|10713.3|10708.4|10707.8|231
1694521200000|2023-09-12 12:20:00|10712.3|10711.7|10707.8|10706.9|10712.6|10712|10706.6|10705.7|287
1694521500000|2023-09-12 12:25:00|10707.9|10707|10711.4|10710.8|10713.3|10712.7|10706.7|10705.8|317
1694521800000|2023-09-12 12:30:00|10711.3|10710.7|10714.6|10714|10715.6|10714.8|10710.1|10709.5|303
1694522100000|2023-09-12 12:35:00|10714.7|10714.1|10714.8|10714.2|10716.6|10716|10712.8|10712.2|274
1694522400000|2023-09-12 12:40:00|10715|10714.4|10716.5|10715.6|10721.3|10720.7|10715|10714.4|470
1694522700000|2023-09-12 12:45:00|10716.6|10716|10711.2|10710.3|10716.6|10716|10710.9|10710|345
1694523000000|2023-09-12 12:50:00|10711.1|10710.5|10711.3|10710.7|10713.4|10712.8|10708.1|10707.5|235
1694523300000|2023-09-12 12:55:00|10711.2|10710.6|10707.7|10707.1|10711.2|10710.6|10706|10705.4|319
1694523600000|2023-09-12 13:00:00|10707.5|10706.9|10708.5|10707.9|10708.9|10708.3|10705.9|10705.3|388
1694523900000|2023-09-12 13:05:00|10708.8|10708.2|10709.8|10709.2|10711.4|10710.8|10708.4|10707.8|340
1694524200000|2023-09-12 13:10:00|10709.4|10708.8|10709.2|10708.6|10710.4|10709.8|10707.8|10707.2|231
1694524500000|2023-09-12 13:15:00|10709.1|10708.5|10711.2|10710.6|10712.4|10711.8|10707.9|10707.3|248
1694524800000|2023-09-12 13:20:00|10711.3|10710.7|10714.8|10714.2|10715.5|10714.9|10710.8|10710.2|281
1694525100000|2023-09-12 13:25:00|10714.9|10714.3|10713.3|10712.7|10715.8|10715.2|10712.2|10711.6|337
1694525400000|2023-09-12 13:30:00|10713.2|10712.6|10717.1|10716.5|10717.3|10716.7|10712.6|10712|340
1694525700000|2023-09-12 13:35:00|10717|10716.4|10717.3|10716.7|10719.2|10718.6|10715.1|10714.5|421
1694526000000|2023-09-12 13:40:00|10717.2|10716.6|10715.9|10715.3|10718.4|10717.8|10715.3|10714.7|393
1694526300000|2023-09-12 13:45:00|10716|10715.4|10712.3|10711.7|10717.3|10716.7|10712|10711.4|367
1694526600000|2023-09-12 13:50:00|10712.2|10711.6|10715.9|10715.3|10717.3|10716.7|10711.8|10711.2|393
1694526900000|2023-09-12 13:55:00|10716|10715.4|10717.8|10717.2|10718.1|10717.5|10714.8|10714.2|284
1694527200000|2023-09-12 14:00:00|10717.9|10717.3|10716.6|10716|10718.4|10717.8|10716.2|10715.6|276
1694527500000|2023-09-12 14:05:00|10716.7|10716.1|10712.8|10712.2|10716.7|10716.1|10712.2|10711.6|254
1694527800000|2023-09-12 14:10:00|10713.1|10712.5|10714.2|10713.6|10715.8|10715.2|10711.2|10710.6|254
1694528100000|2023-09-12 14:15:00|10713.6|10713|10713.4|10712.8|10714.1|10713.5|10712.3|10711.7|290
1694528400000|2023-09-12 14:20:00|10713.5|10712.9|10713|10712.4|10714|10713.4|10711.2|10710.6|224
1694528700000|2023-09-12 14:25:00|10712.9|10712.3|10713.8|10713.2|10715.5|10714.9|10711.6|10711|287
1694529000000|2023-09-12 14:30:00|10713.7|10713.1|10715.4|10714.8|10716|10715.4|10710.8|10710.2|307
1694529300000|2023-09-12 14:35:00|10715.5|10714.9|10714.8|10714.2|10715.7|10715.1|10713.2|10712.6|237
1694529600000|2023-09-12 14:40:00|10714.7|10714.1|10717|10716.4|10717|10716.4|10713.5|10712.9|233
1694529900000|2023-09-12 14:45:00|10716.9|10716.3|10716.4|10715.8|10718.1|10717.5|10716.1|10715.5|210
1694530200000|2023-09-12 14:50:00|10716.3|10715.7|10715.3|10714.7|10717.2|10716.6|10713.5|10712.9|268
1694530500000|2023-09-12 14:55:00|10715.2|10714.6|10714.2|10713.6|10716.7|10716.1|10712|10711.4|295
1694530800000|2023-09-12 15:00:00|10714.3|10713.7|10720.2|10719.6|10720.4|10719.8|10714.1|10713.5|288
1694531100000|2023-09-12 15:05:00|10720.3|10719.7|10722.2|10721.6|10723.5|10722.9|10720|10719.4|240
1694531400000|2023-09-12 15:10:00|10722.3|10721.7|10720.9|10720.3|10724.2|10723.3|10720.5|10719.9|217
1694531700000|2023-09-12 15:15:00|10721|10720.4|10725.3|10724.7|10725.5|10724.8|10720.8|10720.2|194
1694532000000|2023-09-12 15:20:00|10724.9|10724.3|10729.3|10728.7|10730.3|10729.7|10724.7|10724.1|225
1694532300000|2023-09-12 15:25:00|10729.2|10728.6|10730.1|10729.5|10730.5|10729.9|10727.6|10727|223
1694532600000|2023-09-12 15:30:00|10730.2|10729.6|10728.6|10728|10730.4|10729.8|10728.3|10727.7|192
1694532900000|2023-09-12 15:35:00|10728.7|10728.1|10727.6|10726.7|10729.3|10728.7|10726.4|10725.5|141
1694533200000|2023-09-12 15:40:00|10727.5|10726.6|10725.5|10724.9|10728.2|10727.6|10725.4|10724.8|135
1694533500000|2023-09-12 15:45:00|10725.6|10725|10726.5|10725.9|10727.8|10727.2|10725.1|10724.5|128
1694533800000|2023-09-12 15:50:00|10726.6|10726|10726.7|10726.1|10728.8|10728.2|10726.5|10725.9|120
1694534100000|2023-09-12 15:55:00|10726.6|10726|10725.8|10725.2|10726.7|10726.1|10724.8|10724.2|126
1694534400000|2023-09-12 16:00:00|10726|10725.4|10730.3|10729.7|10730.3|10729.7|10726|10725.4|182
1694534700000|2023-09-12 16:05:00|10730.2|10729.6|10730.8|10730.2|10731.7|10731.1|10729.3|10728.7|167
1694535000000|2023-09-12 16:10:00|10730.6|10730|10734.5|10733.9|10735|10734.4|10730.6|10730|190
1694535300000|2023-09-12 16:15:00|10734.6|10734|10735.9|10735.3|10737.9|10737.3|10734.6|10734|133
1694535600000|2023-09-12 16:20:00|10735.8|10735.2|10735.3|10734.7|10736.6|10736|10734.1|10733.5|156
1694535900000|2023-09-12 16:25:00|10735.2|10734.6|10733|10732.4|10735.5|10734.9|10733|10732.4|118
1694536200000|2023-09-12 16:30:00|10732.9|10732.3|10728.5|10727.9|10732.9|10732.3|10728.4|10727.8|137
1694536500000|2023-09-12 16:35:00|10728.4|10727.8|10726.7|10725.8|10729.3|10728.7|10726.4|10725.8|151
1694536800000|2023-09-12 16:40:00|10726.6|10726|10725.4|10724.8|10727.5|10726.9|10723.8|10723|141
1694537100000|2023-09-12 16:45:00|10725.6|10725|10725.4|10724.8|10726|10725.4|10725.4|10724.8|69
1694537400000|2023-09-12 16:50:00|10725.5|10724.9|10723.4|10722.8|10725.5|10724.9|10722.7|10722.1|99
1694537700000|2023-09-12 16:55:00|10723.1|10722.5|10723.6|10723|10724.4|10723.8|10722|10721.4|151
1694538000000|2023-09-12 17:00:00|10723.8|10723.2|10726.5|10725.9|10726.8|10726.1|10723.7|10723|236
1694538300000|2023-09-12 17:05:00|10726.4|10725.8|10725.7|10725.1|10726.5|10725.9|10724.5|10723.9|119
1694538600000|2023-09-12 17:10:00|10725.5|10724.9|10727.6|10727|10728|10727.3|10725.3|10724.5|115
1694538900000|2023-09-12 17:15:00|10727.5|10726.9|10729|10728.4|10729.1|10728.5|10727.5|10726.9|123
1694539200000|2023-09-12 17:20:00|10729.1|10728.5|10734.1|10733.5|10734.1|10733.5|10729.1|10728.5|139
1694539500000|2023-09-12 17:25:00|10734.2|10733.6|10732.7|10732.1|10734.5|10733.9|10732|10731.4|162
1694539800000|2023-09-12 17:30:00|10732.9|10732.3|10732|10731.1|10733.4|10732.8|10730.7|10729.8|162
1694540100000|2023-09-12 17:35:00|10732.1|10731.2|10732.9|10732|10733.8|10732.9|10731.9|10731.1|179
1694540400000|2023-09-12 17:40:00|10732.8|10731.9|10729.9|10729|10732.9|10732|10729.9|10729|123
1694540700000|2023-09-12 17:45:00|10730.1|10729.2|10732.3|10731.4|10732.3|10731.4|10729.9|10729|120
1694541000000|2023-09-12 17:50:00|10732.6|10732|10729.7|10728.8|10734.1|10733.2|10728.9|10728|168
1694541300000|2023-09-12 17:55:00|10729.6|10728.7|10726.5|10725.6|10730|10729.1|10726.4|10725.5|168
1694541600000|2023-09-12 18:00:00|10726.3|10725.7|10728|10727.4|10728.5|10727.9|10725|10724.1|174
1694541900000|2023-09-12 18:05:00|10728.1|10727.5|10729.3|10728.7|10729.5|10728.9|10727.9|10727.3|135
1694542200000|2023-09-12 18:10:00|10729.4|10728.8|10727.3|10726.4|10729.9|10729.3|10727.1|10726.3|176
1694542500000|2023-09-12 18:15:00|10727.4|10726.5|10728.7|10728.1|10729|10728.4|10727|10726.4|177
1694542800000|2023-09-12 18:20:00|10728.6|10728|10731|10730.1|10731.6|10730.7|10728.5|10727.7|149
1694543100000|2023-09-12 18:25:00|10731.1|10730.2|10734|10733.1|10734.5|10733.6|10730.7|10730.1|163
1694543400000|2023-09-12 18:30:00|10733.8|10732.9|10732.1|10731.5|10735|10734.2|10731.6|10731|178
1694543700000|2023-09-12 18:35:00|10732|10731.4|10733.3|10732.7|10734.2|10733.6|10731.9|10731.3|139
1694544000000|2023-09-12 18:40:00|10733.2|10732.6|10733.7|10733.1|10733.8|10733.2|10731.7|10731.1|91
1694544300000|2023-09-12 18:45:00|10733.8|10733.2|10731.7|10731.1|10734.3|10733.7|10731.7|10731.1|89
1694544600000|2023-09-12 18:50:00|10731.8|10731.2|10732.2|10731.6|10732.7|10732.1|10730.5|10729.9|111
1694544900000|2023-09-12 18:55:00|10732.5|10731.9|10732.6|10732|10734.3|10733.7|10732.2|10731.6|189
1694545200000|2023-09-12 19:00:00|10732.7|10732.1|10732.7|10732.1|10734|10733.4|10732.3|10731.7|143
1694545500000|2023-09-12 19:05:00|10732.8|10732.2|10732.3|10731.7|10734.2|10733.6|10731.3|10730.7|127
1694545800000|2023-09-12 19:10:00|10732.2|10731.6|10732.2|10731.6|10732.8|10732.2|10731.7|10731.1|121
1694546100000|2023-09-12 19:15:00|10732.3|10731.7|10731.6|10731|10732.5|10731.9|10731.2|10730.6|100
1694546400000|2023-09-12 19:20:00|10731.5|10730.9|10731.3|10730.7|10732|10731.4|10731.1|10730.4|99
1694546700000|2023-09-12 19:25:00|10731.4|10730.8|10731.3|10730.7|10732.3|10731.7|10731.2|10730.6|114
1694547000000|2023-09-12 19:30:00|10731.6|10731|10730.1|10729.5|10731.8|10731.2|10728.7|10728.1|143
1694547300000|2023-09-12 19:35:00|10730.2|10729.6|10729.7|10729.1|10730.4|10729.8|10729|10728.4|126
1694547600000|2023-09-12 19:40:00|10729.6|10729|10728.2|10727.6|10729.6|10729|10728|10727.4|96
1694547900000|2023-09-12 19:45:00|10728.1|10727.5|10729.2|10728.6|10729.4|10728.8|10728|10727.4|109
1694548200000|2023-09-12 19:50:00|10729.3|10728.7|10730.1|10729.5|10730.3|10729.7|10728.8|10728.2|149
1694548500000|2023-09-12 19:55:00|10729.8|10729.2|10728.5|10727.9|10729.8|10729.2|10728.4|10727.8|141
1694548800000|2023-09-12 20:00:00|10728.4|10727.8|10728.1|10727.5|10729|10728.4|10728.1|10727.5|142
1694549100000|2023-09-12 20:05:00|10728|10727.4|10729.6|10728.7|10729.6|10728.7|10728|10727.4|125
1694549400000|2023-09-12 20:10:00|10729.5|10728.6|10728.9|10728|10729.7|10728.8|10728.9|10728|116
1694549700000|2023-09-12 20:15:00|10728.8|10727.9|10734.6|10733.7|10734.7|10733.8|10728.3|10727.4|158
1694550000000|2023-09-12 20:20:00|10734.5|10733.6|10737.4|10736.5|10737.5|10736.6|10734.3|10733.4|94
1694550300000|2023-09-12 20:25:00|10737.3|10736.4|10741.9|10741|10742.3|10741.4|10737.3|10736.4|91
1694550600000|2023-09-12 20:30:00|10742|10741.1|10749.4|10748.5|10749.5|10748.6|10741.8|10740.9|192
1694550900000|2023-09-12 20:35:00|10749.7|10748.8|10750.1|10749.2|10751.1|10750.2|10746.9|10746|145
1694551200000|2023-09-12 20:40:00|10750.2|10749.3|10750.3|10749.4|10751.8|10750.9|10748.5|10747.6|135
1694551500000|2023-09-12 20:45:00|10750|10749.1|10760.2|10759.3|10760.3|10759.4|10749.7|10748.8|283
1694551800000|2023-09-12 20:50:00|10760|10759.1|10760.7|10759.1|10765.4|10764.4|10759.2|10757.9|367
1694552100000|2023-09-12 20:55:00|10761.2|10758.7|10756.5|10751.7|10761.2|10758.7|10755.4|10751.5|309
1694552400000|2023-09-12 21:00:00|10757.8|10751.2|10757.4|10750.8|10758.1|10751.5|10756.3|10749.7|18
1694552700000|2023-09-12 21:05:00|10757.7|10751.1|10758.4|10751.8|10758.8|10752.2|10757.3|10750.7|21
1694553000000|2023-09-12 21:10:00|10758.3|10751.7|10757.8|10751.2|10758.4|10751.8|10757.5|10750.9|14
1694553300000|2023-09-12 21:15:00|10757.7|10751.1|10757.7|10751.1|10757.9|10751.3|10756.4|10749.8|22
1694553600000|2023-09-12 21:20:00|10757.8|10751.2|10758.5|10751.9|10760.9|10754.3|10757.4|10750.8|26
1694553900000|2023-09-12 21:25:00|10758.4|10751.8|10757.7|10751.1|10758.4|10751.8|10757.5|10750.9|20
1694554200000|2023-09-12 21:30:00|10757.8|10751.2|10757.9|10751.3|10757.9|10751.3|10757.6|10751|15
1694554500000|2023-09-12 21:35:00|10758|10751.4|10758.8|10752.2|10760.5|10753.9|10757.7|10751.1|38
1694554800000|2023-09-12 21:40:00|10758.7|10752.1|10762.6|10756|10762.7|10756.1|10758.7|10752.1|41
1694555100000|2023-09-12 21:45:00|10762.7|10756.1|10763.6|10757|10766.2|10759.6|10762.7|10756.1|53
1694555400000|2023-09-12 21:50:00|10763.5|10756.9|10762.4|10755.8|10763.5|10756.9|10762|10755.4|24
1694555700000|2023-09-12 21:55:00|10762.5|10755.9|10762|10755.6|10762.9|10757.4|10761.1|10755.4|56
1694556000000|2023-09-12 22:00:00|10761.1|10756.6|10759.1|10757.6|10762.5|10758.6|10759.1|10754.8|154
1694556300000|2023-09-12 22:05:00|10758.8|10757.9|10757.3|10756.4|10759.2|10758|10756.4|10755.5|79
1694556600000|2023-09-12 22:10:00|10757.2|10756.3|10757|10756.1|10757.6|10756.7|10756.6|10755.7|44
1694556900000|2023-09-12 22:15:00|10756.9|10756|10756.4|10755.5|10757.1|10756.2|10756.1|10755.2|54
1694557200000|2023-09-12 22:20:00|10756.6|10755.7|10755.9|10755|10757.1|10756.2|10755.7|10754.8|55
1694557500000|2023-09-12 22:25:00|10756|10755.1|10755.2|10754.3|10756|10755.1|10755.1|10754.2|39
1694557800000|2023-09-12 22:30:00|10755.4|10754.5|10756.1|10755.2|10756.1|10755.2|10755.1|10754.2|26
1694558100000|2023-09-12 22:35:00|10756|10755.1|10756.8|10755.9|10756.8|10755.9|10755.8|10754.9|25
1694558400000|2023-09-12 22:40:00|10757|10756.1|10756.2|10755.3|10757.1|10756.2|10756.1|10755.2|27
1694558700000|2023-09-12 22:45:00|10756.3|10755.4|10756.2|10755.3|10756.3|10755.4|10756.1|10755.2|30
1694559000000|2023-09-12 22:50:00|10756.3|10755.4|10756.7|10755.8|10756.7|10755.8|10756.1|10755.2|19
1694559300000|2023-09-12 22:55:00|10756.9|10756|10756.6|10755.7|10757|10756.1|10756.2|10755.3|36
1694559600000|2023-09-12 23:00:00|10756.7|10755.8|10755.7|10754.8|10757.4|10756.5|10755.7|10754.8|48
1694559900000|2023-09-12 23:05:00|10755.6|10754.7|10756.1|10755.2|10757.2|10756.3|10755.2|10754.3|45
1694560200000|2023-09-12 23:10:00|10756.2|10755.3|10756.4|10755.5|10757.2|10756.3|10756.2|10755.3|40
1694560500000|2023-09-12 23:15:00|10756.7|10755.8|10757.9|10757|10758.4|10757.6|10756.7|10755.8|31
1694560800000|2023-09-12 23:20:00|10757.8|10756.9|10757.2|10756.3|10758.3|10757.4|10757|10756.1|27
1694561100000|2023-09-12 23:25:00|10757.1|10756.2|10756.7|10755.8|10757.2|10756.3|10756.5|10755.6|18
1694561400000|2023-09-12 23:30:00|10756.8|10755.9|10755.8|10754.9|10757.3|10756.4|10755.7|10754.8|44
1694561700000|2023-09-12 23:35:00|10755.9|10755|10754.7|10753.8|10755.9|10755|10754.6|10753.7|38
1694562000000|2023-09-12 23:40:00|10754.6|10753.7|10755.3|10754.4|10756.1|10755.2|10754.3|10753.4|39
1694562300000|2023-09-12 23:45:00|10755.4|10754.5|10757.2|10756.3|10757.3|10756.4|10755.4|10754.5|61
1694562600000|2023-09-12 23:50:00|10757.3|10756.4|10755.1|10754.2|10757.3|10756.4|10755|10754.1|38
1694562900000|2023-09-12 23:55:00|10754.8|10753.9|10753.6|10752.7|10754.8|10753.9|10753.1|10752.2|46
1694563200000|2023-09-13 00:00:00|10753.5|10752.6|10760.3|10759.4|10760.9|10760|10753.5|10752.6|223
1694563500000|2023-09-13 00:05:00|10760.4|10759.5|10764.2|10763.3|10764.7|10763.8|10760.4|10759.5|154
1694563800000|2023-09-13 00:10:00|10764.3|10763.4|10761.9|10761|10764.3|10763.4|10761.2|10760.6|108
1694564100000|2023-09-13 00:15:00|10761.8|10760.9|10761|10760.1|10762.7|10761.9|10760.4|10759.8|107
1694564400000|2023-09-13 00:20:00|10760.9|10760|10759.2|10758.6|10761.1|10760.3|10757.9|10757.3|141
1694564700000|2023-09-13 00:25:00|10758.9|10758.3|10757.9|10757.3|10759|10758.4|10757.2|10756.6|112
1694565000000|2023-09-13 00:30:00|10758|10757.4|10762.2|10761.6|10762.3|10761.7|10758|10757.4|106
1694565300000|2023-09-13 00:35:00|10762.3|10761.7|10761.8|10760.9|10762.3|10761.7|10761|10760.4|55
1694565600000|2023-09-13 00:40:00|10761.9|10761|10761.7|10760.8|10762.8|10761.9|10761.5|10760.6|62
1694565900000|2023-09-13 00:45:00|10761.8|10760.9|10761.8|10761.2|10762.5|10761.9|10761.1|10760.2|71
1694566200000|2023-09-13 00:50:00|10762|10761.4|10763.4|10762.5|10763.4|10762.5|10760.6|10759.7|146
1694566500000|2023-09-13 00:55:00|10763.5|10762.6|10759.8|10758.9|10763.5|10762.6|10759.1|10758.3|226
1694566800000|2023-09-13 01:00:00|10759.9|10759|10759.7|10759.1|10761|10760.1|10758.1|10757.4|145
1694567100000|2023-09-13 01:05:00|10759.8|10759.2|10760|10759.4|10761.2|10760.6|10758.7|10757.9|90
1694567400000|2023-09-13 01:10:00|10760.2|10759.6|10761.7|10760.8|10761.9|10761.3|10759.2|10758.3|138
1694567700000|2023-09-13 01:15:00|10761.6|10760.7|10763.9|10763.3|10765.2|10764.6|10761.6|10760.7|186
1694568000000|2023-09-13 01:20:00|10763.8|10763.2|10761.6|10761|10764|10763.4|10761.6|10761|94
1694568300000|2023-09-13 01:25:00|10761.7|10761.1|10761.3|10760.4|10762.6|10762|10760.1|10759.2|108
1694568600000|2023-09-13 01:30:00|10761.1|10760.2|10761.2|10760.6|10761.3|10760.6|10757.7|10756.8|241
1694568900000|2023-09-13 01:35:00|10761.3|10760.7|10758.7|10758.1|10761.8|10761.2|10757.8|10757.2|161
1694569200000|2023-09-13 01:40:00|10758.6|10758|10756.9|10756|10759.5|10758.8|10756.8|10755.9|190
1694569500000|2023-09-13 01:45:00|10757|10756.1|10757.7|10756.8|10758.8|10757.9|10756.7|10755.8|130
1694569800000|2023-09-13 01:50:00|10757.8|10756.9|10757.8|10756.9|10758|10757.1|10756|10755.4|110
1694570100000|2023-09-13 01:55:00|10757.7|10756.8|10758|10757.4|10758.3|10757.7|10756.7|10755.8|113
1694570400000|2023-09-13 02:00:00|10758.1|10757.5|10757.2|10756.3|10760.2|10759.6|10757|10756.1|139
1694570700000|2023-09-13 02:05:00|10757.1|10756.2|10754.8|10753.9|10757.5|10756.6|10754.8|10753.9|131
1694571000000|2023-09-13 02:10:00|10754.7|10753.8|10751.6|10751|10755.7|10754.8|10750.9|10750.3|134
1694571300000|2023-09-13 02:15:00|10751.7|10751.1|10753.6|10753|10754.1|10753.5|10751.7|10750.9|98
1694571600000|2023-09-13 02:20:00|10753.2|10752.6|10750.2|10749.3|10753.2|10752.6|10749.7|10748.8|97
1694571900000|2023-09-13 02:25:00|10750.1|10749.2|10750.7|10749.8|10751.1|10750.2|10748.8|10747.9|104
1694572200000|2023-09-13 02:30:00|10750.3|10749.4|10750.5|10749.9|10750.9|10750|10749|10748.1|146
1694572500000|2023-09-13 02:35:00|10750.4|10749.8|10748.5|10747.9|10750.7|10750.1|10746.5|10745.6|181
1694572800000|2023-09-13 02:40:00|10748.6|10748|10746.6|10745.7|10748.6|10748|10746|10745.1|117
1694573100000|2023-09-13 02:45:00|10746.8|10745.9|10747.7|10747.1|10749.2|10748.3|10746|10745.1|144
1694573400000|2023-09-13 02:50:00|10747.6|10747|10746.5|10745.6|10747.9|10747.3|10745.6|10744.7|117
1694573700000|2023-09-13 02:55:00|10746.6|10745.7|10746.9|10746.3|10748.2|10747.6|10746.3|10745.4|138
1694574000000|2023-09-13 03:00:00|10747.1|10746.5|10748.8|10747.9|10748.8|10748.1|10746.1|10745.5|122
1694574300000|2023-09-13 03:05:00|10748.9|10748|10747.2|10746.6|10749.3|10748.4|10747.2|10746.4|73
1694574600000|2023-09-13 03:10:00|10747.3|10746.7|10749.2|10748.6|10749.3|10748.7|10746.7|10746.1|117
1694574900000|2023-09-13 03:15:00|10749.1|10748.5|10747.9|10747|10749.2|10748.6|10747.6|10746.7|68
1694575200000|2023-09-13 03:20:00|10748.1|10747.2|10747|10746.1|10748.2|10747.3|10745|10744.2|106
1694575500000|2023-09-13 03:25:00|10747.1|10746.2|10746.6|10746|10747.6|10747|10746|10745.4|102
1694575800000|2023-09-13 03:30:00|10746.7|10746.1|10748.6|10748|10749.6|10749|10746.7|10746.1|127
1694576100000|2023-09-13 03:35:00|10748.7|10748.1|10749.4|10748.5|10750.7|10749.8|10748.5|10747.9|109
1694576400000|2023-09-13 03:40:00|10749|10748.1|10748.3|10747.4|10749.3|10748.4|10748.3|10747.4|54
1694576700000|2023-09-13 03:45:00|10748.4|10747.5|10749|10748.1|10749.1|10748.4|10748.3|10747.4|71
1694577000000|2023-09-13 03:50:00|10748.8|10748.2|10747.2|10746.6|10748.9|10748.3|10747.1|10746.5|38
1694577300000|2023-09-13 03:55:00|10747.3|10746.7|10747.5|10746.9|10747.9|10747.3|10747.2|10746.6|53
1694577600000|2023-09-13 04:00:00|10747.6|10747|10747.9|10747.3|10748.1|10747.5|10747|10746.3|68
1694577900000|2023-09-13 04:05:00|10748|10747.4|10747.5|10746.9|10748.1|10747.5|10747|10746.4|56
1694578200000|2023-09-13 04:10:00|10747.6|10747|10747.3|10746.4|10748|10747.4|10746.6|10746|79
1694578500000|2023-09-13 04:15:00|10747.2|10746.3|10747|10746.1|10748.6|10747.9|10746.7|10745.8|97
1694578800000|2023-09-13 04:20:00|10746.8|10745.9|10747.1|10746.2|10747.7|10746.8|10746.6|10745.7|80
1694579100000|2023-09-13 04:25:00|10747.2|10746.3|10748.6|10747.7|10748.6|10747.7|10746.9|10746|57
1694579400000|2023-09-13 04:30:00|10748.5|10747.6|10749.5|10748.6|10749.5|10748.9|10747.7|10746.8|78
1694579700000|2023-09-13 04:35:00|10749.4|10748.5|10748.4|10747.5|10750|10749.1|10748.3|10747.4|65
1694580000000|2023-09-13 04:40:00|10748.3|10747.4|10750.4|10749.5|10750.6|10749.7|10748.3|10747.4|77
1694580300000|2023-09-13 04:45:00|10750.3|10749.4|10752.2|10751.3|10752.2|10751.3|10750.3|10749.4|52
1694580600000|2023-09-13 04:50:00|10752.1|10751.2|10752.8|10751.9|10753.5|10752.6|10752.1|10751.2|121
1694580900000|2023-09-13 04:55:00|10753|10752.1|10752.7|10752.1|10754.1|10753.2|10752.5|10751.9|103
1694581200000|2023-09-13 05:00:00|10752.8|10752.2|10754.1|10753.2|10755|10754.4|10752.2|10751.6|155
1694581500000|2023-09-13 05:05:00|10754.2|10753.3|10753.8|10753.2|10754.6|10754|10752.6|10751.8|106
1694581800000|2023-09-13 05:10:00|10754|10752.9|10750.8|10749.9|10754.2|10753.3|10750|10749.2|113
1694582100000|2023-09-13 05:15:00|10750.6|10749.7|10747.9|10747.3|10751.1|10750.2|10747.4|10746.8|110
1694582400000|2023-09-13 05:20:00|10747.7|10747.1|10747.9|10747.3|10748.3|10747.7|10747.2|10746.4|78
1694582700000|2023-09-13 05:25:00|10747.8|10747.2|10747.1|10746.5|10748|10747.4|10746.5|10745.9|66
1694583000000|2023-09-13 05:30:00|10747|10746.4|10748.3|10747.4|10748.9|10748|10745.6|10745|133
1694583300000|2023-09-13 05:35:00|10748.4|10747.5|10747.1|10746.5|10748.4|10747.5|10746.5|10745.9|96
1694583600000|2023-09-13 05:40:00|10747.2|10746.2|10744|10743.4|10747.4|10746.8|10744|10743.4|143
1694583900000|2023-09-13 05:45:00|10744.4|10743.8|10744.6|10743.7|10745.3|10744.4|10743.2|10742.6|93
1694584200000|2023-09-13 05:50:00|10744.5|10743.6|10743.4|10742.8|10744.9|10744.1|10742.2|10741.5|157
1694584500000|2023-09-13 05:55:00|10743.5|10742.6|10744.9|10744|10744.9|10744.3|10742.3|10741.7|144
1694584800000|2023-09-13 06:00:00|10744.8|10743.9|10740.1|10739.2|10745|10744.4|10739.5|10738.6|413
1694585100000|2023-09-13 06:05:00|10740.2|10739.3|10741.9|10741.3|10742.4|10741.8|10739.1|10738.2|326
1694585400000|2023-09-13 06:10:00|10741.7|10741.1|10740.4|10739.8|10742.8|10742.2|10739.5|10738.9|218
1694585700000|2023-09-13 06:15:00|10740.8|10740.2|10736.8|10736.2|10740.8|10740.2|10736.5|10735.6|205
1694586000000|2023-09-13 06:20:00|10736.9|10736.3|10737.7|10736.8|10739.1|10738.5|10736.7|10735.8|204
1694586300000|2023-09-13 06:25:00|10737.8|10736.9|10738.4|10737.8|10740|10739.4|10736.1|10735.5|244
1694586600000|2023-09-13 06:30:00|10738.5|10737.9|10736.3|10735.7|10738.6|10738|10735.4|10734.7|307
1694586900000|2023-09-13 06:35:00|10736.2|10735.6|10739.4|10738.8|10739.7|10739.1|10735.1|10734.5|232
1694587200000|2023-09-13 06:40:00|10739.6|10739|10742.8|10741.9|10742.9|10742|10739.6|10739|209
1694587500000|2023-09-13 06:45:00|10742.9|10742|10746.8|10745.9|10747.6|10746.9|10742.8|10741.9|273
1694587800000|2023-09-13 06:50:00|10746.9|10746|10743.2|10742.6|10746.9|10746|10740.6|10740|201
1694588100000|2023-09-13 06:55:00|10743.1|10742.5|10738.7|10737.8|10743.1|10742.5|10738|10737.4|232
1694588400000|2023-09-13 07:00:00|10738.8|10737.9|10735.8|10735.2|10738.8|10737.9|10733.7|10733.1|439
1694588700000|2023-09-13 07:05:00|10735.9|10735.3|10734|10733.4|10737.4|10736.8|10731.4|10730.8|250
1694589000000|2023-09-13 07:10:00|10734.1|10733.5|10736.1|10735.5|10737.7|10737.1|10733.9|10733.3|263
1694589300000|2023-09-13 07:15:00|10736.5|10735.9|10736.3|10735.7|10738.1|10737.5|10735.5|10734.8|307
1694589600000|2023-09-13 07:20:00|10736.4|10735.8|10736.1|10735.5|10739.3|10738.7|10735.3|10734.7|316
1694589900000|2023-09-13 07:25:00|10736.2|10735.6|10743.7|10743.1|10744.7|10744.1|10736|10735.4|297
1694590200000|2023-09-13 07:30:00|10744|10743.4|10744.8|10744.2|10745.7|10745.1|10742.4|10741.8|300
1694590500000|2023-09-13 07:35:00|10745.1|10744.5|10745.8|10745.2|10746.9|10746.1|10744.7|10744.1|182
1694590800000|2023-09-13 07:40:00|10745.9|10745.3|10743.8|10742.9|10746.3|10745.7|10741|10740.3|253
1694591100000|2023-09-13 07:45:00|10743.7|10742.8|10746.8|10745.9|10747.9|10747|10742.8|10742.2|218
1694591400000|2023-09-13 07:50:00|10746.9|10746|10745.5|10744.6|10749.5|10748.6|10745.3|10744.6|270
1694591700000|2023-09-13 07:55:00|10745.6|10744.7|10744.3|10743.4|10746.7|10746.1|10743.6|10742.7|271
1694592000000|2023-09-13 08:00:00|10743.9|10743.3|10744.4|10743.8|10745.2|10744.3|10741.4|10740.8|372
1694592300000|2023-09-13 08:05:00|10744.3|10743.7|10740.9|10740.3|10744.9|10744.1|10740.3|10739.7|251
1694592600000|2023-09-13 08:10:00|10741.1|10740.5|10741.2|10740.6|10743|10742.4|10738.9|10738.3|275
1694592900000|2023-09-13 08:15:00|10741|10740.4|10739|10738.4|10741.2|10740.6|10738.1|10737.5|199
1694593200000|2023-09-13 08:20:00|10739.1|10738.5|10740.1|10739.5|10741.8|10741.1|10738.5|10737.9|197
1694593500000|2023-09-13 08:25:00|10740.2|10739.6|10743.2|10742.6|10745.1|10744.5|10740.2|10739.6|279
1694593800000|2023-09-13 08:30:00|10743.1|10742.5|10739.6|10739|10743.8|10743.2|10737.9|10737.3|328
1694594100000|2023-09-13 08:35:00|10739.7|10739.1|10739.6|10739|10743.5|10742.9|10738.7|10738.1|272
1694594400000|2023-09-13 08:40:00|10739.7|10739.1|10740.5|10739.6|10741.3|10740.7|10738.5|10737.9|259
1694594700000|2023-09-13 08:45:00|10740.6|10739.7|10737.1|10736.5|10741|10740.1|10736.7|10736.1|201
1694595000000|2023-09-13 08:50:00|10737|10736.4|10733.3|10732.7|10738.2|10737.6|10732|10731.4|261
1694595300000|2023-09-13 08:55:00|10733.5|10732.9|10735.7|10734.8|10735.7|10735|10732.5|10731.9|313
1694595600000|2023-09-13 09:00:00|10735.8|10734.9|10738.1|10737.5|10738.2|10737.6|10733.7|10732.9|278
1694595900000|2023-09-13 09:05:00|10738.2|10737.6|10737.8|10737.2|10740.2|10739.6|10736.6|10736|280
1694596200000|2023-09-13 09:10:00|10737.7|10737.1|10736.2|10735.6|10738.6|10738|10735|10734.4|220
1694596500000|2023-09-13 09:15:00|10735.8|10735.2|10734.9|10734.3|10736.8|10736.2|10733.8|10733.2|191
1694596800000|2023-09-13 09:20:00|10734.8|10734.2|10733.5|10732.9|10735.2|10734.6|10732.5|10731.9|213
1694597100000|2023-09-13 09:25:00|10733.2|10732.6|10732.1|10731.5|10734.1|10733.5|10731.5|10730.9|251
1694597400000|2023-09-13 09:30:00|10732|10731.4|10733.4|10732.8|10733.6|10733|10731.6|10731|149
1694597700000|2023-09-13 09:35:00|10733.3|10732.7|10733.5|10732.9|10734.1|10733.5|10731.7|10731.1|203
1694598000000|2023-09-13 09:40:00|10733.6|10733|10730.1|10729.5|10734.7|10734.1|10730|10729.4|177
1694598300000|2023-09-13 09:45:00|10730.2|10729.6|10730.2|10729.6|10731.5|10730.9|10729.5|10728.9|220
1694598600000|2023-09-13 09:50:00|10730.1|10729.5|10730.6|10730|10733.1|10732.5|10729.9|10729.3|256
1694598900000|2023-09-13 09:55:00|10730.2|10729.6|10730.2|10729.6|10731.3|10730.7|10729.2|10728.6|174
1694599200000|2023-09-13 10:00:00|10730.3|10729.7|10730.1|10729.5|10731.3|10730.7|10729.7|10729.1|223
1694599500000|2023-09-13 10:05:00|10730.2|10729.6|10730.9|10730|10732.8|10732.2|10729|10728.4|191
1694599800000|2023-09-13 10:10:00|10731|10730.1|10732|10731.4|10732.1|10731.5|10729.7|10729.1|238
1694600100000|2023-09-13 10:15:00|10732.1|10731.5|10733.2|10732.6|10733.6|10733|10732|10731.4|168
1694600400000|2023-09-13 10:20:00|10733.1|10732.5|10735|10734.4|10735.1|10734.5|10733|10732.4|146
1694600700000|2023-09-13 10:25:00|10734.9|10734.3|10737.3|10736.7|10737.4|10736.8|10733.5|10732.9|148
1694601000000|2023-09-13 10:30:00|10737.5|10736.9|10736.2|10735.6|10738.2|10737.6|10735.5|10734.9|233
1694601300000|2023-09-13 10:35:00|10736.1|10735.5|10734.6|10734|10736.9|10736.1|10733.8|10733.2|122
1694601600000|2023-09-13 10:40:00|10734.7|10734.1|10733.3|10732.7|10735.4|10734.8|10732.7|10732.1|98
1694601900000|2023-09-13 10:45:00|10733.4|10732.8|10731.8|10731.2|10735|10734.2|10731.4|10730.8|153
1694602200000|2023-09-13 10:50:00|10731.9|10731.3|10736.5|10735.6|10736.7|10736.1|10731.8|10731.2|174
1694602500000|2023-09-13 10:55:00|10736.4|10735.5|10738|10737.4|10738.4|10737.8|10736.2|10735.5|178
1694602800000|2023-09-13 11:00:00|10738.1|10737.5|10737.3|10736.7|10739|10738.4|10736.8|10736.2|243
1694603100000|2023-09-13 11:05:00|10737.5|10736.9|10732.8|10731.9|10737.8|10737.2|10732.7|10731.9|181
1694603400000|2023-09-13 11:10:00|10732.7|10731.8|10731.9|10731.3|10733.3|10732.4|10730.9|10730.1|209
1694603700000|2023-09-13 11:15:00|10732|10731.4|10731.7|10731.1|10732.6|10732|10731.4|10730.8|126
1694604000000|2023-09-13 11:20:00|10731.6|10731|10733.8|10733.2|10733.8|10733.2|10730.6|10730|176
1694604300000|2023-09-13 11:25:00|10734|10733.4|10736.4|10735.8|10736.6|10736|10734|10733.4|127
1694604600000|2023-09-13 11:30:00|10736.3|10735.7|10738.8|10738.2|10738.8|10738.2|10735.7|10735.1|188
1694604900000|2023-09-13 11:35:00|10738.7|10738.1|10739.7|10739.1|10740.1|10739.3|10737.7|10737.1|135
1694605200000|2023-09-13 11:40:00|10739.6|10739|10737.1|10736.5|10739.8|10739.2|10736.7|10736.1|150
1694605500000|2023-09-13 11:45:00|10737.2|10736.6|10738.1|10737.5|10738.8|10738.2|10736.4|10735.8|176
1694605800000|2023-09-13 11:50:00|10738.2|10737.6|10739.3|10738.7|10740.4|10739.8|10737.8|10737.2|214
1694606100000|2023-09-13 11:55:00|10739.2|10738.6|10737|10736.4|10741.2|10740.6|10736.6|10736|240
1694606400000|2023-09-13 12:00:00|10736.8|10736.2|10736.2|10735.6|10737.6|10737|10732.3|10731.7|265
1694606700000|2023-09-13 12:05:00|10736.1|10735.5|10733.1|10732.5|10736.1|10735.5|10731.7|10731.1|193
1694607000000|2023-09-13 12:10:00|10733.5|10732.9|10732.1|10731.5|10734.2|10733.6|10730.6|10730|213
1694607300000|2023-09-13 12:15:00|10732.2|10731.6|10731.8|10731.2|10734.1|10733.5|10729.2|10728.6|317
1694607600000|2023-09-13 12:20:00|10731.7|10731.1|10731.6|10730.7|10732.3|10731.5|10730.6|10729.7|254
1694607900000|2023-09-13 12:25:00|10731.3|10730.4|10741.5|10735.5|10743.7|10742.8|10730.2|10729.3|495
1694608200000|2023-09-13 12:30:00|10743.7|10737.7|10734.3|10733.4|10750.3|10747.6|10711.5|10710.6|1784
1694608500000|2023-09-13 12:35:00|10734.4|10733.5|10744.3|10743.4|10760.9|10760|10731.5|10730.6|1722
1694608800000|2023-09-13 12:40:00|10744.2|10743.3|10743.4|10742.5|10751.3|10750.4|10738.4|10737.8|1268
1694609100000|2023-09-13 12:45:00|10743.5|10742.6|10752|10751.1|10757|10756.1|10733.3|10732.4|1072
1694609400000|2023-09-13 12:50:00|10752.5|10751.6|10755.5|10754.6|10762.1|10761.2|10752.4|10751.5|1050
1694609700000|2023-09-13 12:55:00|10755.6|10755|10748.2|10747.6|10757.9|10757.2|10742.8|10742.2|803
1694610000000|2023-09-13 13:00:00|10748|10747.4|10747.4|10746.8|10751.5|10750.9|10741.5|10740.6|857
1694610300000|2023-09-13 13:05:00|10747.3|10746.7|10744.5|10743.9|10754|10753.4|10742.9|10742.3|860
1694610600000|2023-09-13 13:10:00|10744.6|10744|10734.7|10734.1|10745.8|10745.2|10729.8|10729.2|778
1694610900000|2023-09-13 13:15:00|10734.8|10734.2|10734.1|10733.5|10739.2|10738.6|10730.4|10729.8|560
1694611200000|2023-09-13 13:20:00|10734.2|10733.6|10750.9|10750.3|10752.2|10751.6|10734.2|10733.6|544
1694611500000|2023-09-13 13:25:00|10750.8|10750.2|10744.9|10744.3|10752.3|10751.7|10743.8|10743.2|537
1694611800000|2023-09-13 13:30:00|10745.2|10744.6|10752.5|10751.9|10754.9|10754.3|10744.5|10743.9|891
1694612100000|2023-09-13 13:35:00|10752.8|10752.2|10753.6|10753|10756.3|10755.7|10750|10749.4|614
1694612400000|2023-09-13 13:40:00|10753.8|10753.2|10746.6|10746|10754.5|10753.9|10744.3|10743.7|558
1694612700000|2023-09-13 13:45:00|10746.5|10745.9|10744.1|10743.5|10747.6|10747|10741.1|10740.5|607
1694613000000|2023-09-13 13:50:00|10744.2|10743.6|10739.4|10738.8|10746.4|10745.8|10738.1|10737.5|547
1694613300000|2023-09-13 13:55:00|10739.5|10738.9|10739.1|10738.5|10742.3|10741.7|10735.4|10734.8|597
1694613600000|2023-09-13 14:00:00|10739.2|10738.6|10731.3|10730.7|10739.6|10739|10731.3|10730.7|602
1694613900000|2023-09-13 14:05:00|10731.2|10730.6|10730.9|10730|10732.3|10731.6|10727.4|10726.8|529
1694614200000|2023-09-13 14:10:00|10730.7|10729.8|10734.2|10733.6|10736.7|10736.1|10727.7|10727.1|537
1694614500000|2023-09-13 14:15:00|10734.1|10733.5|10737|10736.1|10737|10736.1|10730.9|10730.3|453
1694614800000|2023-09-13 14:20:00|10736.7|10735.8|10732.3|10731.7|10737|10736.1|10730.3|10729.7|441
1694615100000|2023-09-13 14:25:00|10732.2|10731.6|10731.6|10731|10734.8|10734.2|10730.9|10730.3|338
1694615400000|2023-09-13 14:30:00|10731.7|10731.1|10733.2|10732.3|10738.4|10737.5|10730.8|10730.2|491
1694615700000|2023-09-13 14:35:00|10733.3|10732.4|10741|10740.4|10741.1|10740.5|10731|10730.1|437
1694616000000|2023-09-13 14:40:00|10741.1|10740.5|10740.6|10740|10743.1|10742.5|10740.1|10739.5|400
1694616300000|2023-09-13 14:45:00|10740.5|10739.9|10733.5|10732.9|10740.7|10740.1|10732.9|10732.3|427
1694616600000|2023-09-13 14:50:00|10733.7|10733.1|10738.2|10737.6|10741.2|10740.6|10732.7|10732.1|402
1694616900000|2023-09-13 14:55:00|10738.3|10737.7|10738.3|10737.7|10739.4|10738.8|10735.3|10734.7|423
1694617200000|2023-09-13 15:00:00|10738.4|10737.8|10740.8|10740.2|10741|10740.4|10736.2|10735.6|334
1694617500000|2023-09-13 15:05:00|10740.7|10740.1|10739|10738.4|10741.6|10741|10738.9|10738.3|331
1694617800000|2023-09-13 15:10:00|10739.1|10738.5|10741|10740.4|10743.1|10742.5|10738.1|10737.5|258
1694618100000|2023-09-13 15:15:00|10741.1|10740.5|10743.1|10742.5|10744.1|10743.5|10741.1|10740.5|329
1694618400000|2023-09-13 15:20:00|10743.6|10743|10744.5|10743.9|10745.2|10744.6|10742|10741.4|198
1694618700000|2023-09-13 15:25:00|10744.6|10744|10743.5|10742.9|10744.7|10744.1|10742.1|10741.3|214
1694619000000|2023-09-13 15:30:00|10743.7|10743.1|10738.2|10737.6|10744.1|10743.5|10737.8|10737.2|266
1694619300000|2023-09-13 15:35:00|10738.1|10737.5|10734.7|10734.1|10738.1|10737.5|10734.1|10733.5|184
1694619600000|2023-09-13 15:40:00|10734.6|10734|10734.1|10733.5|10735.2|10734.6|10732.9|10732.3|184
1694619900000|2023-09-13 15:45:00|10734|10733.4|10735.9|10735.3|10737.5|10736.6|10733.4|10732.8|202
1694620200000|2023-09-13 15:50:00|10735.8|10735.2|10734.8|10734.2|10736.4|10735.8|10733.7|10733.1|236
1694620500000|2023-09-13 15:55:00|10734.9|10734.3|10736|10735.4|10736.5|10735.9|10731.6|10731|229
1694620800000|2023-09-13 16:00:00|10736.3|10735.7|10738.5|10737.9|10739.6|10739|10735.3|10734.7|223
1694621100000|2023-09-13 16:05:00|10738.6|10738|10736.9|10736.3|10738.6|10738|10735|10734.4|190
1694621400000|2023-09-13 16:10:00|10737|10736.4|10737.6|10737|10738.4|10737.8|10735.6|10735|192
1694621700000|2023-09-13 16:15:00|10737.9|10737.3|10743.7|10743.1|10744.7|10744.1|10737.2|10736.6|197
1694622000000|2023-09-13 16:20:00|10744|10743.4|10744.2|10743.6|10745.4|10744.8|10742.2|10741.6|256
1694622300000|2023-09-13 16:25:00|10744.1|10743.5|10744.6|10744|10746.2|10745.6|10744|10743.4|230
1694622600000|2023-09-13 16:30:00|10744.8|10744.2|10746.6|10745.7|10746.9|10746.2|10743|10742.4|234
1694622900000|2023-09-13 16:35:00|10746.7|10745.8|10743.6|10743|10746.7|10745.8|10742.9|10742.3|176
1694623200000|2023-09-13 16:40:00|10743.5|10742.9|10740.4|10739.8|10743.5|10742.9|10739.5|10738.6|185
1694623500000|2023-09-13 16:45:00|10740.3|10739.7|10741.1|10740.2|10743.5|10742.9|10740|10739.4|221
1694623800000|2023-09-13 16:50:00|10741.2|10740.3|10741.6|10740.7|10743.4|10742.8|10740|10739.2|219
1694624100000|2023-09-13 16:55:00|10741.4|10740.5|10741|10740.4|10742.3|10741.6|10739.4|10738.5|234
1694624400000|2023-09-13 17:00:00|10741.1|10740.5|10738.4|10737.8|10741.6|10740.7|10737.8|10736.9|228
1694624700000|2023-09-13 17:05:00|10738.5|10737.9|10739.5|10738.6|10741.9|10741|10738.5|10737.9|193
1694625000000|2023-09-13 17:10:00|10739.9|10739|10742.5|10741.9|10743.9|10743|10739.2|10738.3|236
1694625300000|2023-09-13 17:15:00|10742.6|10741.7|10743.1|10742.5|10746|10745.4|10742.6|10741.7|252
1694625600000|2023-09-13 17:20:00|10743|10742.4|10746.1|10745.5|10746.2|10745.6|10742|10741.2|185
1694625900000|2023-09-13 17:25:00|10746.2|10745.6|10743.7|10743.1|10747.2|10746.6|10743.7|10743.1|140
1694626200000|2023-09-13 17:30:00|10744|10743.4|10746.6|10746|10747.1|10746.5|10744|10743.4|107
1694626500000|2023-09-13 17:35:00|10746.5|10745.9|10746.4|10745.8|10747.9|10747.3|10746|10745.4|142
1694626800000|2023-09-13 17:40:00|10746.6|10746|10748.1|10747.5|10749|10748.4|10746.1|10745.5|157
1694627100000|2023-09-13 17:45:00|10748|10747.4|10748.2|10747.6|10749.5|10748.9|10746.9|10746.3|164
1694627400000|2023-09-13 17:50:00|10748.1|10747.5|10744.1|10743.5|10748.3|10747.7|10744|10743.4|151
1694627700000|2023-09-13 17:55:00|10744|10743.4|10745.3|10744.4|10746.3|10745.5|10743.6|10743|144
1694628000000|2023-09-13 18:00:00|10744.9|10744.3|10743.6|10743|10746.8|10745.9|10743.6|10743|150
1694628300000|2023-09-13 18:05:00|10743.4|10742.8|10740.3|10739.7|10743.7|10743.1|10740.2|10739.6|156
1694628600000|2023-09-13 18:10:00|10740.4|10739.8|10740.9|10740.3|10743.1|10742.5|10740|10739.4|134
1694628900000|2023-09-13 18:15:00|10741|10740.4|10741.1|10740.5|10743.3|10742.7|10739.6|10739|154
1694629200000|2023-09-13 18:20:00|10741.2|10740.6|10740.8|10740.2|10741.4|10740.8|10740|10739.4|132
1694629500000|2023-09-13 18:25:00|10741|10740.4|10739.7|10739.1|10741.2|10740.6|10738.7|10738.1|103
1694629800000|2023-09-13 18:30:00|10739.6|10739|10738.1|10737.5|10739.7|10739.1|10738|10737.4|78
1694630100000|2023-09-13 18:35:00|10737.7|10737.1|10738.1|10737.5|10740.1|10739.5|10737.6|10737|86
1694630400000|2023-09-13 18:40:00|10738.2|10737.6|10736.6|10736|10738.4|10737.8|10736.6|10736|94
1694630700000|2023-09-13 18:45:00|10736.4|10735.8|10735.3|10734.7|10737.1|10736.5|10735.3|10734.7|113
1694631000000|2023-09-13 18:50:00|10735.4|10734.8|10734.3|10733.7|10735.6|10735|10733.5|10732.9|154
1694631300000|2023-09-13 18:55:00|10734.2|10733.6|10732.4|10731.8|10734.3|10733.7|10732.3|10731.7|213
1694631600000|2023-09-13 19:00:00|10732.6|10732|10730.7|10730.1|10732.7|10732.1|10730.2|10729.6|210
1694631900000|2023-09-13 19:05:00|10730.4|10729.8|10730.3|10729.7|10730.7|10730.1|10730.2|10729.6|153
1694632200000|2023-09-13 19:10:00|10730.2|10729.6|10729.3|10728.7|10730.7|10730.1|10728.7|10728.1|131
1694632500000|2023-09-13 19:15:00|10729.6|10729|10730.3|10729.7|10731.1|10730.5|10728.5|10727.9|113
1694632800000|2023-09-13 19:20:00|10730.5|10729.9|10729.2|10728.6|10730.8|10730.2|10729.2|10728.6|114
1694633100000|2023-09-13 19:25:00|10729.4|10728.8|10729.6|10729|10730.1|10729.5|10728.3|10727.7|100
1694633400000|2023-09-13 19:30:00|10729.7|10729.1|10730.8|10730.2|10732.2|10731.6|10729.2|10728.6|120
1694633700000|2023-09-13 19:35:00|10731|10730.4|10731.7|10731.1|10731.9|10731.3|10730.3|10729.7|76
1694634000000|2023-09-13 19:40:00|10732.1|10731.5|10731.8|10731.2|10732.7|10732.1|10731.1|10730.5|101
1694634300000|2023-09-13 19:45:00|10731.7|10731.1|10730.9|10730|10731.8|10731.1|10730.4|10729.5|122
1694634600000|2023-09-13 19:50:00|10731|10730.1|10732.3|10731.7|10732.9|10732.3|10730.5|10729.6|142
1694634900000|2023-09-13 19:55:00|10732.2|10731.6|10732.2|10731.6|10732.8|10732.2|10731.9|10731.3|123
1694635200000|2023-09-13 20:00:00|10732.3|10731.7|10731.7|10731.1|10732.6|10731.8|10731.6|10731|99
1694635500000|2023-09-13 20:05:00|10731.6|10731|10731.7|10731.1|10731.9|10731.3|10731.6|10731|78
1694635800000|2023-09-13 20:10:00|10731.8|10731.2|10731.9|10731.3|10732.1|10731.5|10731.8|10731.2|109
1694636100000|2023-09-13 20:15:00|10732|10731.4|10731.8|10731.2|10732|10731.4|10731.7|10731.1|47
1694636400000|2023-09-13 20:20:00|10731.7|10731.1|10731.2|10730.6|10731.8|10731.2|10731.2|10730.4|64
1694636700000|2023-09-13 20:25:00|10731.3|10730.7|10731.6|10731|10732.2|10731.6|10731.2|10730.6|71
1694637000000|2023-09-13 20:30:00|10731.7|10731.1|10731.2|10730.6|10731.8|10731.2|10731.1|10730.5|15
1694637300000|2023-09-13 20:35:00|10731.3|10730.7|10731.3|10730.7|10731.3|10730.7|10731.2|10730.6|33
1694637600000|2023-09-13 20:40:00|10731.2|10730.6|10731|10730.1|10731.3|10730.7|10730.2|10729.6|87
1694637900000|2023-09-13 20:45:00|10731.1|10730.2|10730.4|10729.5|10731.2|10730.3|10730.1|10729.2|32
1694638200000|2023-09-13 20:50:00|10730.3|10729.4|10730.2|10729.3|10730.7|10729.8|10730.2|10729.3|72
1694638500000|2023-09-13 20:55:00|10730.5|10729|10731|10728.4|10731.1|10729.1|10730.3|10728.1|191
1694638800000|2023-09-13 21:00:00|10731.1|10728.2|10731.7|10727.3|10732.9|10728.3|10731.1|10726.2|24
1694639100000|2023-09-13 21:05:00|10732|10726.8|10734.5|10727.9|10734.6|10728|10732|10726.8|5
1694639400000|2023-09-13 21:10:00|10734.4|10727.8|10734.2|10727.6|10734.6|10728|10734.2|10727.6|14
1694639700000|2023-09-13 21:15:00|10734.4|10727.8|10733.9|10727.3|10734.4|10727.8|10733.8|10727.2|12
1694640000000|2023-09-13 21:20:00|10733.8|10727.2|10734|10727.4|10734|10728.1|10733.1|10727.2|10
1694640300000|2023-09-13 21:25:00|10734.1|10727.5|10734|10727.4|10734.1|10727.5|10732.8|10726.6|12
1694640600000|2023-09-13 21:30:00|10733.9|10727.3|10733.1|10727.8|10734|10727.8|10733.1|10727.2|5
1694640900000|2023-09-13 21:35:00|10733.5|10726.9|10732.4|10726.7|10733.5|10726.9|10732.3|10726.4|22
1694641200000|2023-09-13 21:40:00|10732.3|10726.8|10734.6|10728.2|10734.7|10728.2|10732.3|10726.8|25
1694641500000|2023-09-13 21:45:00|10734.7|10728.3|10734.3|10728.4|10734.7|10728.4|10734.1|10728|28
1694641800000|2023-09-13 21:50:00|10734.2|10728.5|10733.9|10729.2|10734.4|10729.3|10733.8|10728.2|14
1694642100000|2023-09-13 21:55:00|10734.2|10728.5|10732.6|10728.8|10734.2|10728.8|10732.2|10726.8|138
1694642400000|2023-09-13 22:00:00|10732.9|10728.4|10732.1|10730.1|10733.5|10731.3|10730.6|10728|133
1694642700000|2023-09-13 22:05:00|10731.8|10730.4|10734.4|10733.5|10734.6|10733.6|10731.5|10730.4|86
1694643000000|2023-09-13 22:10:00|10734.5|10733.4|10733.3|10732.4|10734.5|10733.4|10732.3|10731.4|59
1694643300000|2023-09-13 22:15:00|10733.2|10732.3|10733.8|10732.9|10733.8|10732.9|10732.8|10731.9|58
1694643600000|2023-09-13 22:20:00|10733.9|10733|10733.7|10732.8|10734.2|10733.3|10733.2|10732.3|46
1694643900000|2023-09-13 22:25:00|10733.8|10732.9|10733.9|10733|10734.1|10733.2|10733.4|10732.5|50
1694644200000|2023-09-13 22:30:00|10734|10733.1|10734.3|10733.4|10734.5|10733.6|10733.7|10732.8|47
1694644500000|2023-09-13 22:35:00|10734.4|10733.5|10734.3|10733.4|10734.4|10733.5|10732.1|10731.2|73
1694644800000|2023-09-13 22:40:00|10734.4|10733.5|10733.8|10732.9|10734.5|10733.6|10733.6|10732.7|52
1694645100000|2023-09-13 22:45:00|10733.7|10732.8|10732.4|10731.5|10733.8|10732.9|10732.1|10731.2|61
1694645400000|2023-09-13 22:50:00|10732.7|10731.8|10732.8|10731.9|10733.1|10732.2|10732.7|10731.8|34
1694645700000|2023-09-13 22:55:00|10732.7|10731.8|10733.4|10732.5|10733.8|10732.9|10732.7|10731.8|56
1694646000000|2023-09-13 23:00:00|10733.5|10732.6|10731.1|10730.2|10733.6|10732.7|10731|10730.1|94
1694646300000|2023-09-13 23:05:00|10731.2|10730.3|10732.4|10731.5|10732.9|10732|10731|10730.1|35
1694646600000|2023-09-13 23:10:00|10732.5|10731.6|10732.9|10732|10733.1|10732.2|10732.5|10731.6|20
1694646900000|2023-09-13 23:15:00|10733|10732.1|10733.5|10732.6|10733.9|10733|10732.9|10732|32
1694647200000|2023-09-13 23:20:00|10733.4|10732.5|10733.8|10732.9|10734.2|10733.3|10733.3|10732.4|47
1694647500000|2023-09-13 23:25:00|10733.9|10733|10733.5|10732.6|10733.9|10733|10733.2|10732.3|11
1694647800000|2023-09-13 23:30:00|10733.8|10732.9|10734|10733.1|10734|10733.1|10733.5|10732.6|35
1694648100000|2023-09-13 23:35:00|10734.1|10733.2|10734|10733.1|10734.5|10733.6|10733.8|10732.9|17
1694648400000|2023-09-13 23:40:00|10734.1|10733.2|10733.9|10733|10734.8|10733.9|10733.9|10733|27
1694648700000|2023-09-13 23:45:00|10734|10733.1|10735|10734.1|10735.3|10734.4|10734|10733.1|42
1694649000000|2023-09-13 23:50:00|10735.1|10734.2|10734.4|10733.5|10735.1|10734.2|10733.9|10733|40
1694649300000|2023-09-13 23:55:00|10734.5|10733.6|10733.4|10732.5|10734.5|10733.6|10732.8|10731.9|38
1694649600000|2023-09-14 00:00:00|10733.8|10732.9|10732.3|10731.7|10734.3|10733.4|10731|10730.4|110
1694649900000|2023-09-14 00:05:00|10732.1|10731.5|10732.2|10731.6|10732.5|10731.9|10731.5|10730.9|75
1694650200000|2023-09-14 00:10:00|10732.3|10731.7|10731.6|10731|10733.1|10732.5|10730.5|10729.9|63
1694650500000|2023-09-14 00:15:00|10731.7|10731.1|10732.1|10731.2|10734.2|10733.6|10731.5|10730.9|88
1694650800000|2023-09-14 00:20:00|10732|10731.1|10733.6|10732.7|10734|10733.1|10732|10731.1|71
1694651100000|2023-09-14 00:25:00|10733.7|10732.8|10735.3|10734.4|10735.4|10734.5|10732.7|10732.1|106
1694651400000|2023-09-14 00:30:00|10735.4|10734.5|10735.3|10734.4|10735.9|10735|10734.3|10733.4|116
1694651700000|2023-09-14 00:35:00|10735.4|10734.5|10736.2|10735.3|10736.7|10735.8|10733.7|10732.8|111
1694652000000|2023-09-14 00:40:00|10736|10735.1|10737.3|10736.4|10737.3|10736.4|10736|10735.1|105
1694652300000|2023-09-14 00:45:00|10737.6|10736.7|10740.4|10739.5|10740.5|10739.6|10737.2|10736.5|100
1694652600000|2023-09-14 00:50:00|10740.3|10739.4|10741.8|10740.9|10741.9|10741|10739.2|10738.4|159
1694652900000|2023-09-14 00:55:00|10741.5|10740.6|10740.5|10739.6|10743|10742.1|10740.2|10739.3|147
1694653200000|2023-09-14 01:00:00|10740.7|10739.8|10739.2|10738.6|10741.8|10740.9|10738.5|10737.9|206
1694653500000|2023-09-14 01:05:00|10739.3|10738.7|10740.4|10739.5|10742.4|10741.5|10738.9|10738|153
1694653800000|2023-09-14 01:10:00|10740.3|10739.4|10739.7|10738.8|10741.3|10740.4|10738.9|10738|124
1694654100000|2023-09-14 01:15:00|10739.8|10738.9|10739.9|10739|10740.6|10739.7|10737.9|10737|224
1694654400000|2023-09-14 01:20:00|10740|10739.1|10738.9|10738|10740.4|10739.5|10738.6|10737.7|166
1694654700000|2023-09-14 01:25:00|10738.8|10737.9|10736.9|10736|10739.3|10738.4|10735.8|10735|152
1694655000000|2023-09-14 01:30:00|10737.3|10736.4|10738.4|10737.5|10739.4|10738.8|10736.4|10735.5|299
1694655300000|2023-09-14 01:35:00|10738.5|10737.6|10736.7|10736.1|10738.6|10737.7|10735.8|10735.2|189
1694655600000|2023-09-14 01:40:00|10736.5|10735.6|10740.9|10740|10741.4|10740.6|10736.5|10735.6|172
1694655900000|2023-09-14 01:45:00|10740.8|10739.9|10740.9|10740|10743.9|10743|10740.2|10739.6|218
1694656200000|2023-09-14 01:50:00|10740.8|10739.9|10740.4|10739.8|10741.3|10740.4|10739|10738.4|162
1694656500000|2023-09-14 01:55:00|10740.5|10739.9|10737.6|10737|10740.7|10739.9|10737.1|10736.5|170
1694656800000|2023-09-14 02:00:00|10737.4|10736.8|10737.9|10737.3|10738.7|10737.8|10736.9|10736|194
1694657100000|2023-09-14 02:05:00|10738|10737.4|10736.4|10735.8|10738.1|10737.5|10735.4|10734.8|123
1694657400000|2023-09-14 02:10:00|10736.2|10735.6|10733.2|10732.6|10736.4|10735.8|10732.8|10732.2|135
1694657700000|2023-09-14 02:15:00|10733.3|10732.7|10733.6|10733|10733.8|10733.2|10732.1|10731.5|116
1694658000000|2023-09-14 02:20:00|10733.7|10733.1|10735.6|10735|10735.7|10735.1|10733.5|10732.9|89
1694658300000|2023-09-14 02:25:00|10735.7|10735.1|10737.8|10737.2|10737.8|10737.2|10735.7|10735.1|82
1694658600000|2023-09-14 02:30:00|10737.7|10737.1|10737.1|10736.5|10738.9|10738.3|10737|10736.4|158
1694658900000|2023-09-14 02:35:00|10737.2|10736.6|10738.2|10737.6|10739.1|10738.5|10737|10736.4|88
1694659200000|2023-09-14 02:40:00|10738.3|10737.7|10738.4|10737.5|10739|10738.1|10737.8|10736.9|49
1694659500000|2023-09-14 02:45:00|10738.3|10737.4|10737.3|10736.7|10738.3|10737.4|10736.3|10735.7|103
1694659800000|2023-09-14 02:50:00|10737.4|10736.8|10739.1|10738.2|10739.1|10738.3|10737.3|10736.5|86
1694660100000|2023-09-14 02:55:00|10739|10738.1|10740.9|10740.3|10741|10740.3|10738.8|10738|100
1694660400000|2023-09-14 03:00:00|10741.2|10740.6|10742.4|10741.5|10743.9|10743.2|10741.2|10740.4|106
1694660700000|2023-09-14 03:05:00|10742.3|10741.4|10742.6|10742|10742.8|10742.2|10741.8|10741.2|57
1694661000000|2023-09-14 03:10:00|10742.5|10741.9|10743.5|10742.9|10744.4|10743.8|10742.5|10741.8|60
1694661300000|2023-09-14 03:15:00|10743.7|10743.1|10742.7|10742.1|10744.1|10743.5|10742.6|10742|68
1694661600000|2023-09-14 03:20:00|10742.6|10742|10744.9|10744.3|10745.2|10744.6|10741.8|10741.2|102
1694661900000|2023-09-14 03:25:00|10744.8|10744.2|10744.1|10743.5|10745.1|10744.5|10743.8|10743.2|100
1694662200000|2023-09-14 03:30:00|10744|10743.4|10744.4|10743.8|10744.7|10744.1|10743.9|10743.3|58
1694662500000|2023-09-14 03:35:00|10744.5|10743.9|10745|10744.4|10745.2|10744.6|10744.1|10743.5|82
1694662800000|2023-09-14 03:40:00|10744.8|10744.2|10745.4|10744.8|10745.7|10745.1|10744.6|10744|43
1694663100000|2023-09-14 03:45:00|10745.5|10744.9|10746.2|10745.6|10746.6|10746|10745.3|10744.7|92
1694663400000|2023-09-14 03:50:00|10746.3|10745.7|10746.8|10746.2|10746.9|10746.3|10746|10745.4|64
1694663700000|2023-09-14 03:55:00|10746.7|10746.1|10745.1|10744.2|10746.7|10746.1|10744.8|10744.1|63
1694664000000|2023-09-14 04:00:00|10745.2|10744.3|10746|10745.1|10746.5|10745.6|10744.8|10743.9|86
1694664300000|2023-09-14 04:05:00|10746.4|10745.5|10747.6|10746.7|10747.7|10746.8|10746.1|10745.2|55
1694664600000|2023-09-14 04:10:00|10747.5|10746.6|10748.3|10747.7|10748.5|10747.8|10747.5|10746.6|61
1694664900000|2023-09-14 04:15:00|10748.2|10747.6|10748.6|10748|10748.9|10748.1|10747.6|10746.8|96
1694665200000|2023-09-14 04:20:00|10748.7|10748.1|10748.4|10747.5|10749.3|10748.7|10748.4|10747.5|103
1694665500000|2023-09-14 04:25:00|10748.2|10747.3|10748.9|10748|10748.9|10748|10747.1|10746.2|90
1694665800000|2023-09-14 04:30:00|10748.8|10747.9|10747.6|10746.7|10748.9|10748.3|10746.5|10745.6|104
1694666100000|2023-09-14 04:35:00|10747.7|10746.8|10746.4|10745.5|10747.7|10746.8|10746.1|10745.2|57
1694666400000|2023-09-14 04:40:00|10746.3|10745.4|10746.3|10745.7|10746.6|10746|10745.6|10745|65
1694666700000|2023-09-14 04:45:00|10746.8|10746.2|10746.7|10746.1|10748|10747.2|10746.7|10746|79
1694667000000|2023-09-14 04:50:00|10746.5|10745.9|10748.5|10747.6|10748.5|10747.7|10746.5|10745.9|79
1694667300000|2023-09-14 04:55:00|10748.7|10748.1|10747.6|10746.7|10748.9|10748.3|10747.6|10746.7|77
1694667600000|2023-09-14 05:00:00|10747.7|10746.8|10748.7|10748.1|10750|10749.3|10747.7|10746.8|122
1694667900000|2023-09-14 05:05:00|10748.6|10748|10749.3|10748.4|10749.9|10749|10747.7|10746.9|105
1694668200000|2023-09-14 05:10:00|10749.1|10748.2|10750.1|10749.2|10750.8|10749.9|10749.1|10748.2|107
1694668500000|2023-09-14 05:15:00|10750.4|10749.5|10750.5|10749.6|10751|10750.1|10749.9|10749|86
1694668800000|2023-09-14 05:20:00|10750.6|10749.7|10751.1|10750.5|10751.3|10750.6|10750.4|10749.6|63
1694669100000|2023-09-14 05:25:00|10751.2|10750.6|10752.3|10751.7|10752.5|10751.8|10751.1|10750.4|77
1694669400000|2023-09-14 05:30:00|10752.5|10751.9|10752.2|10751.6|10752.5|10751.9|10751.7|10751|170
1694669700000|2023-09-14 05:35:00|10752.1|10751.5|10751.8|10750.9|10752.6|10751.7|10751.7|10750.9|135
1694670000000|2023-09-14 05:40:00|10751.4|10750.8|10750.4|10749.5|10751.6|10750.8|10750.1|10749.4|126
1694670300000|2023-09-14 05:45:00|10750.5|10749.6|10748.7|10747.8|10750.7|10749.8|10748.2|10747.3|162
1694670600000|2023-09-14 05:50:00|10748.8|10747.9|10747.6|10747|10750.6|10750|10747.3|10746.4|152
1694670900000|2023-09-14 05:55:00|10747.7|10747.1|10748.1|10747.5|10749.1|10748.5|10746.7|10746.1|157
1694671200000|2023-09-14 06:00:00|10748.2|10747.6|10748.1|10747.2|10749.2|10748.5|10747.5|10746.6|266
1694671500000|2023-09-14 06:05:00|10748|10747.1|10744.2|10743.3|10748.1|10747.2|10744.1|10743.2|216
1694671800000|2023-09-14 06:10:00|10743.9|10743.4|10744.7|10744.1|10745.6|10745|10743.9|10743.4|113
1694672100000|2023-09-14 06:15:00|10744.8|10744.2|10744.1|10743.2|10745.9|10745.3|10743.9|10743.2|137
1694672400000|2023-09-14 06:20:00|10744|10743.1|10745.7|10745.1|10747.1|10746.5|10744|10743.1|139
1694672700000|2023-09-14 06:25:00|10745.5|10744.9|10745.6|10744.7|10746.3|10745.7|10743.7|10742.8|150
1694673000000|2023-09-14 06:30:00|10745.4|10744.5|10746|10745.4|10746|10745.4|10744.5|10743.9|113
1694673300000|2023-09-14 06:35:00|10745.9|10745.3|10745.5|10744.9|10746.6|10746|10744|10743.4|126
1694673600000|2023-09-14 06:40:00|10745.6|10745|10744.6|10744|10745.9|10745.3|10742|10741.4|120
1694673900000|2023-09-14 06:45:00|10744.7|10744.1|10745.5|10744.9|10746.6|10746|10744.6|10744|109
1694674200000|2023-09-14 06:50:00|10744.7|10744.1|10743.3|10742.4|10744.7|10744.1|10742.5|10741.9|104
1694674500000|2023-09-14 06:55:00|10743.2|10742.3|10743.3|10742.4|10744|10743.4|10741.1|10740.3|169
1694674800000|2023-09-14 07:00:00|10743.6|10742.7|10740.7|10740.1|10743.7|10742.8|10740.2|10739.6|260
1694675100000|2023-09-14 07:05:00|10740.6|10740|10739.6|10739|10742.7|10742.1|10738.7|10738.1|252
1694675400000|2023-09-14 07:10:00|10739.7|10739.1|10737.2|10736.6|10740.3|10739.7|10736.8|10736.1|240
1694675700000|2023-09-14 07:15:00|10737.1|10736.5|10736.7|10736.1|10738.2|10737.6|10736.2|10735.6|216
1694676000000|2023-09-14 07:20:00|10736.4|10735.8|10737.8|10737.2|10738.3|10737.7|10736.2|10735.6|168
1694676300000|2023-09-14 07:25:00|10737.7|10737.1|10739.7|10739.1|10739.8|10739.2|10737.3|10736.7|177
1694676600000|2023-09-14 07:30:00|10739.8|10739.2|10740.2|10739.6|10740.9|10740.3|10738.3|10737.7|192
1694676900000|2023-09-14 07:35:00|10740|10739.4|10737.3|10736.7|10740.3|10739.7|10736.3|10735.7|214
1694677200000|2023-09-14 07:40:00|10737.2|10736.6|10738.8|10738.2|10738.9|10738.3|10736.8|10736.2|170
1694677500000|2023-09-14 07:45:00|10738.4|10737.8|10737.3|10736.7|10738.8|10738.2|10737|10736.4|189
1694677800000|2023-09-14 07:50:00|10737.4|10736.8|10735.8|10735.2|10738.7|10738.1|10733.9|10733.3|194
1694678100000|2023-09-14 07:55:00|10735.7|10735.1|10734.1|10733.5|10736.7|10736.1|10733.4|10732.8|250
1694678400000|2023-09-14 08:00:00|10734|10733.4|10736.9|10736.3|10738.3|10737.7|10732.7|10732.1|276
1694678700000|2023-09-14 08:05:00|10737.1|10736.5|10735.4|10734.8|10737.1|10736.5|10734.4|10733.8|181
1694679000000|2023-09-14 08:10:00|10735.3|10734.7|10735.8|10735.2|10737.2|10736.6|10734.7|10734.1|206
1694679300000|2023-09-14 08:15:00|10735.9|10735.3|10737.2|10736.6|10737.2|10736.6|10734.2|10733.6|216
1694679600000|2023-09-14 08:20:00|10737.1|10736.5|10737.8|10737.2|10740|10739.1|10736.6|10736|237
1694679900000|2023-09-14 08:25:00|10737.7|10737.1|10738.9|10738.3|10739.4|10738.8|10735.7|10735|214
1694680200000|2023-09-14 08:30:00|10739|10738.4|10739.7|10739.1|10740.2|10739.6|10738.7|10738.1|219
1694680500000|2023-09-14 08:35:00|10739.8|10739.2|10739.2|10738.6|10740.5|10739.9|10738.7|10738.1|210
1694680800000|2023-09-14 08:40:00|10739.3|10738.7|10738.4|10737.8|10740.3|10739.7|10737.3|10736.7|240
1694681100000|2023-09-14 08:45:00|10738.3|10737.7|10737.1|10736.2|10739.8|10739.2|10736.4|10735.5|173
1694681400000|2023-09-14 08:50:00|10737|10736.1|10734.7|10733.8|10737|10736.2|10734.3|10733.4|238
1694681700000|2023-09-14 08:55:00|10734.8|10733.9|10734.4|10733.5|10735|10734.3|10732.5|10731.9|175
1694682000000|2023-09-14 09:00:00|10734.2|10733.3|10734.2|10733.6|10734.4|10733.8|10731.9|10731.3|172
1694682300000|2023-09-14 09:05:00|10734.3|10733.7|10733.7|10733.1|10735.8|10735.2|10733.6|10733|128
1694682600000|2023-09-14 09:10:00|10733.5|10732.6|10736.7|10736.1|10737.7|10737.1|10733.4|10732.5|143
1694682900000|2023-09-14 09:15:00|10736.5|10735.9|10734.1|10733.5|10736.8|10736.2|10733.9|10733.3|141
1694683200000|2023-09-14 09:20:00|10733.9|10733.3|10732.7|10732.1|10734.6|10734|10732.2|10731.6|116
1694683500000|2023-09-14 09:25:00|10732.6|10732|10730.6|10730|10732.8|10732.2|10730.6|10730|127
1694683800000|2023-09-14 09:30:00|10730.5|10729.9|10728.4|10727.8|10730.7|10730.1|10727.7|10727.1|185
1694684100000|2023-09-14 09:35:00|10728.3|10727.7|10728.5|10727.6|10729|10728.4|10726.5|10725.9|162
1694684400000|2023-09-14 09:40:00|10728.6|10727.7|10726.8|10726.2|10728.9|10728.3|10724.9|10724.3|254
1694684700000|2023-09-14 09:45:00|10726.7|10726.1|10726.8|10726.2|10728.4|10727.8|10725|10724.4|165
1694685000000|2023-09-14 09:50:00|10726.7|10726.1|10728.4|10727.8|10729|10728.4|10726.3|10725.7|150
1694685300000|2023-09-14 09:55:00|10728.7|10728.1|10728.9|10728.3|10729.2|10728.6|10727.7|10727.1|144
1694685600000|2023-09-14 10:00:00|10728.8|10728.2|10729.8|10729.2|10730.4|10729.8|10728.1|10727.5|155
1694685900000|2023-09-14 10:05:00|10729.9|10729.3|10729.3|10728.7|10730.3|10729.7|10727.8|10727.2|156
1694686200000|2023-09-14 10:10:00|10729.8|10729.2|10731.5|10730.9|10732.6|10732|10729.8|10729.2|171
1694686500000|2023-09-14 10:15:00|10731.6|10731|10732.4|10731.8|10732.4|10731.8|10729.1|10728.5|164
1694686800000|2023-09-14 10:20:00|10732|10731.4|10731.4|10730.8|10735.5|10734.9|10731|10730.4|359
1694687100000|2023-09-14 10:25:00|10731.3|10730.7|10732.4|10731.8|10735.3|10734.7|10730.8|10730.1|244
1694687400000|2023-09-14 10:30:00|10732.3|10731.7|10732.8|10732.2|10733.3|10732.7|10730.8|10730.2|185
1694687700000|2023-09-14 10:35:00|10732.7|10732.1|10734.2|10733.6|10734.3|10733.7|10731.5|10730.9|143
1694688000000|2023-09-14 10:40:00|10734.3|10733.7|10736.4|10735.8|10736.5|10735.9|10733.9|10733.3|138
1694688300000|2023-09-14 10:45:00|10736.5|10735.9|10737|10736.4|10737.8|10737.2|10735.2|10734.6|232
1694688600000|2023-09-14 10:50:00|10736.8|10736.2|10735.4|10734.8|10737|10736.4|10733.7|10733.1|186
1694688900000|2023-09-14 10:55:00|10735.3|10734.7|10735.4|10734.8|10737.1|10736.5|10735.1|10734.5|155
1694689200000|2023-09-14 11:00:00|10735.2|10734.6|10735.6|10735|10737.8|10737.2|10734.4|10733.8|214
1694689500000|2023-09-14 11:05:00|10735.7|10735.1|10734.2|10733.6|10736.3|10735.7|10733.7|10733.1|161
1694689800000|2023-09-14 11:10:00|10734.1|10733.5|10733.9|10733.3|10736|10735.4|10733.1|10732.5|207
1694690100000|2023-09-14 11:15:00|10733.7|10733.1|10736.6|10736|10737|10736.4|10733.3|10732.7|179
1694690400000|2023-09-14 11:20:00|10736.5|10735.9|10735.5|10734.9|10736.7|10736.1|10733.7|10733.1|138
1694690700000|2023-09-14 11:25:00|10735.4|10734.8|10733.3|10732.7|10735.4|10734.8|10733|10732.4|162
1694691000000|2023-09-14 11:30:00|10733.4|10732.8|10732.9|10732.3|10733.5|10732.9|10732.3|10731.7|125
1694691300000|2023-09-14 11:35:00|10733.3|10732.7|10733.7|10733.1|10734.3|10733.7|10732.4|10731.8|183
1694691600000|2023-09-14 11:40:00|10732.9|10732.3|10732.7|10732.1|10733.8|10733.2|10731.7|10731.1|124
1694691900000|2023-09-14 11:45:00|10732.5|10731.9|10732.8|10732.2|10734.1|10733.5|10730.4|10729.8|199
1694692200000|2023-09-14 11:50:00|10732.7|10732.1|10732.7|10732.1|10734|10733.4|10732.1|10731.5|182
1694692500000|2023-09-14 11:55:00|10732.6|10732|10730.5|10729.9|10733.2|10732.6|10729.2|10728.6|373
1694692800000|2023-09-14 12:00:00|10730.6|10730|10731.9|10731.3|10732.2|10731.6|10728.8|10728.2|276
1694693100000|2023-09-14 12:05:00|10732|10731.4|10730.1|10729.5|10733.2|10732.6|10729.7|10729.1|296
1694693400000|2023-09-14 12:10:00|10730.2|10729.6|10734.3|10728.6|10734.6|10730.7|10728.2|10727.4|403
1694693700000|2023-09-14 12:15:00|10735.2|10729.3|10706.2|10705.3|10750.2|10745.5|10692.2|10691.3|1755
1694694000000|2023-09-14 12:20:00|10706.3|10705.4|10697.2|10696.6|10713|10712.1|10693.7|10692.8|1176
1694694300000|2023-09-14 12:25:00|10697.1|10696.2|10702.9|10698.9|10705.5|10704.6|10695.4|10694.5|785
1694694600000|2023-09-14 12:30:00|10703|10699|10669.1|10668.5|10703|10699|10655.7|10654.8|1839
1694694900000|2023-09-14 12:35:00|10668.9|10668|10673.3|10672.4|10676.2|10675.5|10664.1|10663.5|1229
1694695200000|2023-09-14 12:40:00|10673.4|10672.5|10681.1|10680.5|10683.1|10682.2|10668.4|10667.8|971
1694695500000|2023-09-14 12:45:00|10681|10680.4|10671.6|10671|10685.4|10684.6|10671.6|10671|1038
1694695800000|2023-09-14 12:50:00|10671.3|10670.7|10686.8|10686.2|10687.2|10686.3|10670.2|10669.6|1182
1694696100000|2023-09-14 12:55:00|10687|10686.4|10677.3|10676.7|10689|10688.4|10674|10673.3|990
1694696400000|2023-09-14 13:00:00|10676.9|10676.3|10677.8|10676.9|10681.8|10680.9|10673.4|10672.5|1126
1694696700000|2023-09-14 13:05:00|10678.1|10677.2|10681.6|10680.7|10695.5|10694.6|10672.1|10671.2|1287
1694697000000|2023-09-14 13:10:00|10681|10680.1|10694.1|10693.2|10695.2|10694.3|10676.7|10675.8|1009
1694697300000|2023-09-14 13:15:00|10694.6|10693.7|10685.8|10684.9|10698|10697.1|10684.3|10683.4|933
1694697600000|2023-09-14 13:20:00|10686.1|10685.2|10677.7|10676.8|10689|10688.1|10677.5|10676.7|855
1694697900000|2023-09-14 13:25:00|10677.8|10676.9|10668.2|10667.3|10679.7|10679.1|10666.8|10665.9|695
1694698200000|2023-09-14 13:30:00|10668.7|10667.8|10672.5|10671.9|10674.8|10674|10665.7|10665.1|855
1694698500000|2023-09-14 13:35:00|10672.4|10671.8|10679.6|10678.7|10680.2|10679.6|10672.3|10671.7|705
1694698800000|2023-09-14 13:40:00|10679.8|10679.2|10679.4|10678.5|10684.9|10684|10675.8|10675.2|673
1694699100000|2023-09-14 13:45:00|10679.5|10678.6|10666.4|10665.8|10680|10679.1|10665.1|10664.5|642
1694699400000|2023-09-14 13:50:00|10666.8|10666.2|10666.2|10665.6|10668|10667.4|10661.1|10660.5|670
1694699700000|2023-09-14 13:55:00|10665.9|10665.3|10664.7|10664.1|10665.9|10665.3|10661.2|10660.6|608
1694700000000|2023-09-14 14:00:00|10664.8|10664.2|10660|10659.4|10667|10666.4|10659.8|10659.2|640
1694700300000|2023-09-14 14:05:00|10659.9|10659.3|10659.9|10659.3|10661.2|10660.6|10656.4|10655.8|532
1694700600000|2023-09-14 14:10:00|10659.7|10659.1|10659.3|10658.7|10665.9|10665.3|10658.2|10657.6|619
1694700900000|2023-09-14 14:15:00|10659.2|10658.6|10657.2|10656.6|10660.2|10659.5|10654.3|10653.5|552
1694701200000|2023-09-14 14:20:00|10657.3|10656.7|10664.2|10663.6|10667.3|10666.7|10657.3|10656.7|594
1694701500000|2023-09-14 14:25:00|10663.9|10663.3|10661.3|10660.7|10664.9|10664.3|10656.9|10656.3|519
1694701800000|2023-09-14 14:30:00|10661.2|10660.6|10668.5|10667.9|10668.9|10668.3|10658.9|10658.3|513
1694702100000|2023-09-14 14:35:00|10668.7|10668.1|10671.3|10670.7|10672.8|10672.2|10666.5|10665.9|460
1694702400000|2023-09-14 14:40:00|10671.2|10670.6|10669.3|10668.7|10672.6|10672|10666.6|10666|472
1694702700000|2023-09-14 14:45:00|10669.5|10668.9|10670|10669.4|10674.3|10673.7|10667.3|10666.7|496
1694703000000|2023-09-14 14:50:00|10670.1|10669.5|10666.6|10666|10670.7|10670.1|10664.7|10664.1|501
1694703300000|2023-09-14 14:55:00|10666.7|10666.1|10664.3|10663.7|10667.3|10666.7|10664|10663.4|434
1694703600000|2023-09-14 15:00:00|10664.2|10663.6|10668.4|10667.8|10669.2|10668.6|10663.7|10663.1|440
1694703900000|2023-09-14 15:05:00|10668.5|10667.9|10667.7|10667.1|10670.6|10670|10666|10665.4|409
1694704200000|2023-09-14 15:10:00|10667.3|10666.7|10672.8|10672.2|10673.6|10673|10664.2|10663.6|331
1694704500000|2023-09-14 15:15:00|10673|10672.4|10674.9|10674.3|10675.9|10675.3|10669.9|10669.3|317
1694704800000|2023-09-14 15:20:00|10674.6|10674|10667.3|10666.7|10674.9|10674.3|10666.8|10666.2|220
1694705100000|2023-09-14 15:25:00|10667.4|10666.8|10665.7|10665.1|10669.3|10668.7|10664.9|10664.1|295
1694705400000|2023-09-14 15:30:00|10665.8|10665.2|10666.9|10666.3|10667.4|10666.8|10665|10664.4|271
1694705700000|2023-09-14 15:35:00|10666.8|10666.2|10661.3|10660.7|10668.3|10667.7|10661.2|10660.6|263
1694706000000|2023-09-14 15:40:00|10661.2|10660.6|10661.7|10661.1|10662.2|10661.6|10660.8|10660.2|254
1694706300000|2023-09-14 15:45:00|10661.6|10661|10660.9|10660.3|10662.8|10662.2|10659.9|10659.3|226
1694706600000|2023-09-14 15:50:00|10660.8|10660.2|10658.9|10658|10662.9|10662.3|10658.9|10658|235
1694706900000|2023-09-14 15:55:00|10658.8|10657.9|10659.1|10658.5|10659.2|10658.6|10656.6|10656|255
1694707200000|2023-09-14 16:00:00|10659.2|10658.6|10661.2|10660.6|10663.4|10662.8|10658.7|10658.1|276
1694707500000|2023-09-14 16:05:00|10661.1|10660.5|10659.1|10658.5|10663.3|10662.7|10658.8|10658.2|211
1694707800000|2023-09-14 16:10:00|10659.3|10658.7|10656.9|10656.3|10660.1|10659.5|10653.5|10652.8|272
1694708100000|2023-09-14 16:15:00|10656.8|10656.2|10656.3|10655.7|10659|10658.3|10655.2|10654.6|183
1694708400000|2023-09-14 16:20:00|10656.5|10655.9|10648|10647.4|10656.5|10655.9|10645.5|10644.9|386
1694708700000|2023-09-14 16:25:00|10648.1|10647.1|10650.3|10649.7|10650.7|10650.1|10646.2|10645.6|236
1694709000000|2023-09-14 16:30:00|10650.2|10649.6|10649.5|10648.6|10652.1|10651.5|10648.4|10647.8|211
1694709300000|2023-09-14 16:35:00|10649.4|10648.5|10654.1|10653.5|10654.3|10653.7|10648.9|10648|222
1694709600000|2023-09-14 16:40:00|10653.7|10653.1|10654.6|10654|10655.6|10655|10653.1|10652.5|186
1694709900000|2023-09-14 16:45:00|10654.4|10653.8|10651.1|10650.5|10654.4|10653.8|10649.6|10649|203
1694710200000|2023-09-14 16:50:00|10651|10650.4|10652.6|10652|10653.4|10652.8|10650.5|10649.9|226
1694710500000|2023-09-14 16:55:00|10652.5|10651.9|10648.9|10648.3|10652.7|10652.1|10648.4|10647.8|187
1694710800000|2023-09-14 17:00:00|10649|10648.4|10648.8|10648.2|10651.1|10650.5|10648.2|10647.6|247
1694711100000|2023-09-14 17:05:00|10648.7|10648.1|10647.1|10646.5|10648.8|10648.2|10646.6|10646|161
1694711400000|2023-09-14 17:10:00|10647.2|10646.6|10648|10647.4|10648.7|10648.1|10646.8|10646.2|167
1694711700000|2023-09-14 17:15:00|10647.7|10647.1|10644.9|10644.3|10648.9|10648.3|10642.1|10641.5|199
1694712000000|2023-09-14 17:20:00|10644.8|10644.2|10641.7|10641.1|10645.6|10645|10641.7|10641.1|122
1694712300000|2023-09-14 17:25:00|10641.6|10641|10642.8|10642.2|10643.3|10642.7|10639.5|10638.9|259
1694712600000|2023-09-14 17:30:00|10642.7|10642.1|10641|10640.4|10643.1|10642.5|10640.1|10639.5|196
1694712900000|2023-09-14 17:35:00|10641.1|10640.5|10638.6|10638|10641.2|10640.6|10637.8|10637.2|142
1694713200000|2023-09-14 17:40:00|10638.5|10637.9|10635.8|10635.2|10638.6|10638|10634.4|10633.8|168
1694713500000|2023-09-14 17:45:00|10635.7|10635.1|10632.5|10631.9|10635.7|10635.1|10632.4|10631.8|145
1694713800000|2023-09-14 17:50:00|10632.4|10631.8|10635.8|10635.2|10635.9|10635.3|10632.2|10631.6|195
1694714100000|2023-09-14 17:55:00|10635.7|10635.1|10637.1|10636.5|10637.4|10636.8|10634.3|10633.7|200
1694714400000|2023-09-14 18:00:00|10637.2|10636.6|10635.2|10634.6|10637.2|10636.6|10633.7|10633.1|134
1694714700000|2023-09-14 18:05:00|10635.1|10634.5|10638.2|10637.6|10639.4|10638.8|10635|10634.4|159
1694715000000|2023-09-14 18:10:00|10638.3|10637.7|10638|10637.4|10639.1|10638.5|10637.6|10637|79
1694715300000|2023-09-14 18:15:00|10638.3|10637.7|10637.9|10637.3|10638.4|10637.8|10636.7|10636.1|149
1694715600000|2023-09-14 18:20:00|10637.8|10637.2|10638.4|10637.8|10640.2|10639.6|10637.8|10637.2|119
1694715900000|2023-09-14 18:25:00|10638.5|10637.9|10639|10638.4|10640.7|10640.1|10638.5|10637.9|102
1694716200000|2023-09-14 18:30:00|10638.9|10638.3|10638.9|10638.3|10640.3|10639.7|10638.2|10637.6|139
1694716500000|2023-09-14 18:35:00|10639|10638.4|10638.6|10638|10639.9|10639.3|10638.3|10637.7|106
1694716800000|2023-09-14 18:40:00|10638.5|10637.9|10640.1|10639.5|10640.2|10639.6|10637.6|10637|89
1694717100000|2023-09-14 18:45:00|10640|10639.4|10636|10635.4|10640.1|10639.5|10635.6|10635|154
1694717400000|2023-09-14 18:50:00|10636.1|10635.5|10636.9|10636.3|10637|10636.4|10634.3|10633.7|104
1694717700000|2023-09-14 18:55:00|10637|10636.4|10635.1|10634.5|10637.4|10636.8|10635.1|10634.5|165
1694718000000|2023-09-14 19:00:00|10635.3|10634.7|10637.7|10637.1|10638.2|10637.6|10634.9|10634.3|216
1694718300000|2023-09-14 19:05:00|10637.8|10637.2|10636.8|10636.2|10637.9|10637.3|10635.4|10634.8|108
1694718600000|2023-09-14 19:10:00|10636.9|10636.3|10639|10638.4|10639.6|10639|10636.4|10635.8|185
1694718900000|2023-09-14 19:15:00|10638.9|10638.3|10640|10639.4|10640.1|10639.5|10637.3|10636.7|139
1694719200000|2023-09-14 19:20:00|10640.3|10639.7|10638.9|10638.3|10640.3|10639.7|10638.5|10637.9|159
1694719500000|2023-09-14 19:25:00|10638.8|10638.2|10640.1|10639.5|10640.6|10640|10637.5|10636.9|159
1694719800000|2023-09-14 19:30:00|10640.3|10639.7|10638.8|10638.2|10641.1|10640.5|10638.6|10638|169
1694720100000|2023-09-14 19:35:00|10638.7|10638.1|10641.1|10640.2|10641.3|10640.6|10638.7|10638.1|155
1694720400000|2023-09-14 19:40:00|10641.2|10640.3|10642.1|10641.2|10643.3|10642.5|10641|10640.2|212
1694720700000|2023-09-14 19:45:00|10642|10641.1|10642.2|10641.6|10642.5|10641.8|10641.8|10640.9|141
1694721000000|2023-09-14 19:50:00|10642.3|10641.7|10641.7|10640.8|10643.1|10642.5|10641|10640.4|149
1694721300000|2023-09-14 19:55:00|10641.6|10641|10643.1|10642.5|10644.6|10644|10641.5|10640.9|180
1694721600000|2023-09-14 20:00:00|10643|10642.4|10644.9|10644|10645.1|10644.2|10642.5|10641.9|113
1694721900000|2023-09-14 20:05:00|10644.8|10644.2|10646.6|10645.7|10646.9|10646.3|10644.8|10644.2|112
1694722200000|2023-09-14 20:10:00|10646.7|10646|10646.9|10646|10647.2|10646.6|10646.4|10645.8|56
1694722500000|2023-09-14 20:15:00|10647|10646.1|10646.9|10646|10647.1|10646.5|10646.6|10645.9|92
1694722800000|2023-09-14 20:20:00|10646.8|10645.9|10646.1|10645.5|10646.9|10646|10645.3|10644.5|77
1694723100000|2023-09-14 20:25:00|10646.2|10645.6|10644.7|10643.8|10646.2|10645.6|10643.6|10642.7|103
1694723400000|2023-09-14 20:30:00|10644.8|10643.9|10644.9|10644|10645|10644.1|10644.6|10643.7|29
1694723700000|2023-09-14 20:35:00|10645|10644.1|10644.3|10643.7|10645|10644.2|10644.1|10643.5|47
1694724000000|2023-09-14 20:40:00|10644.2|10643.6|10643.8|10642.9|10644.5|10643.7|10643.6|10642.7|52
1694724300000|2023-09-14 20:45:00|10643.7|10642.8|10643.3|10642.4|10644|10643.1|10642.3|10641.4|193
1694724600000|2023-09-14 20:50:00|10643.4|10642.2|10643.9|10643|10644.4|10643.3|10643.2|10642.2|293
1694724900000|2023-09-14 20:55:00|10644.4|10642.5|10644.3|10641.5|10646.5|10644.5|10644|10641.2|380
1694725200000|2023-09-14 21:00:00|10645.2|10638.6|10642.8|10636.2|10645.2|10638.6|10642.8|10636.2|28
1694725500000|2023-09-14 21:05:00|10645.2|10638.6|10645.9|10639.4|10647|10640.4|10645.2|10638.6|41
1694725800000|2023-09-14 21:10:00|10646|10639.5|10645.9|10639.6|10646.1|10640.3|10645.8|10639.4|40
1694726100000|2023-09-14 21:15:00|10646|10639.7|10647.2|10640.9|10647.2|10640.9|10645.7|10639.5|24
1694726400000|2023-09-14 21:20:00|10646.5|10639.9|10645.3|10640.2|10646.5|10640.2|10645.3|10639.2|29
1694726700000|2023-09-14 21:25:00|10645.2|10640.1|10645.1|10640.1|10645.2|10640.2|10644.9|10640.1|6
1694727000000|2023-09-14 21:30:00|10645|10640.3|10644.8|10640.5|10645.1|10640.5|10644.6|10639.6|22
1694727300000|2023-09-14 21:35:00|10644.7|10640.6|10644.8|10640.7|10644.8|10640.7|10644.7|10640.5|6
1694727600000|2023-09-14 21:40:00|10645.5|10640.6|10645.4|10640.2|10645.5|10640.6|10645.4|10640.1|4
1694727900000|2023-09-14 21:45:00|10645.2|10640.1|10644.6|10640.6|10645.2|10640.7|10644.6|10640|13
1694728200000|2023-09-14 21:50:00|10644.7|10640.7|10644.7|10640.8|10644.8|10640.9|10644.6|10640.6|13
1694728500000|2023-09-14 21:55:00|10644.9|10640.9|10644.5|10641.4|10644.9|10641.7|10644.3|10640.4|26
1694728800000|2023-09-14 22:00:00|10644.6|10641|10643.1|10641.6|10644.6|10642.1|10643.1|10641|57
1694729100000|2023-09-14 22:05:00|10642.8|10641.9|10640.5|10639.6|10643.2|10642.3|10639.9|10639|55
1694729400000|2023-09-14 22:10:00|10640.4|10639.5|10639.9|10639|10641.1|10640.2|10639.7|10638.8|48
1694729700000|2023-09-14 22:15:00|10640|10639.1|10640.6|10639.7|10640.7|10639.8|10640|10639.1|34
1694730000000|2023-09-14 22:20:00|10640.8|10639.9|10643.2|10642.3|10644.4|10643.5|10640.8|10639.9|61
1694730300000|2023-09-14 22:25:00|10643.1|10642.2|10642.7|10641.8|10643.8|10642.9|10642.5|10641.6|43
1694730600000|2023-09-14 22:30:00|10642.6|10641.7|10643.7|10642.8|10644|10643.1|10642.5|10641.6|43
1694730900000|2023-09-14 22:35:00|10643.6|10642.7|10643.3|10642.4|10643.8|10642.9|10643.1|10642.2|30
1694731200000|2023-09-14 22:40:00|10643.2|10642.3|10643.6|10642.7|10643.9|10643|10643|10642.1|33
1694731500000|2023-09-14 22:45:00|10643.7|10642.8|10643.9|10643|10644.1|10643.2|10643.5|10642.6|20
1694731800000|2023-09-14 22:50:00|10644|10643.1|10644.1|10643.2|10644.2|10643.3|10643.6|10642.7|32
1694732100000|2023-09-14 22:55:00|10644|10643.1|10643|10642.1|10644.1|10643.3|10643|10642.1|21
1694732400000|2023-09-14 23:00:00|10642.9|10642|10641.2|10640.3|10642.9|10642|10640.4|10639.5|59
1694732700000|2023-09-14 23:05:00|10641.1|10640.2|10639.3|10638.4|10641.3|10640.7|10639.1|10638.4|49
1694733000000|2023-09-14 23:10:00|10639.4|10638.5|10640.4|10639.8|10640.5|10639.9|10639.1|10638.2|33
1694733300000|2023-09-14 23:15:00|10640.5|10639.9|10640.1|10639.2|10640.5|10639.9|10640|10639.1|25
1694733600000|2023-09-14 23:20:00|10640|10639.1|10640|10639.1|10640.4|10639.5|10639.8|10638.9|38
1694733900000|2023-09-14 23:25:00|10640.1|10639.2|10640.1|10639.2|10640.8|10639.9|10639.8|10638.9|43
1694734200000|2023-09-14 23:30:00|10640|10639.1|10639.5|10638.6|10640.4|10639.5|10639.5|10638.6|77
1694734500000|2023-09-14 23:35:00|10639.6|10638.7|10639.6|10638.7|10639.8|10638.9|10639.5|10638.6|37
1694734800000|2023-09-14 23:40:00|10639.7|10638.8|10638.5|10637.6|10639.8|10639.2|10638.5|10637.6|39
1694735100000|2023-09-14 23:45:00|10638.7|10637.8|10636|10635.1|10638.7|10637.8|10635.9|10635.1|99
1694735400000|2023-09-14 23:50:00|10635.8|10634.9|10636.1|10635.5|10636.1|10635.5|10635.3|10634.7|59
1694735700000|2023-09-14 23:55:00|10635.8|10635.2|10635.6|10634.7|10636|10635.2|10635.5|10634.6|58
1694736000000|2023-09-15 00:00:00|10635.5|10634.6|10639.2|10638.6|10639.4|10638.8|10634.6|10634|194
1694736300000|2023-09-15 00:05:00|10639.3|10638.7|10642.9|10642.3|10642.9|10642.3|10638.9|10638.3|130
1694736600000|2023-09-15 00:10:00|10643.1|10642.5|10641.9|10641.3|10644.1|10643.5|10641.8|10641.2|113
1694736900000|2023-09-15 00:15:00|10642.1|10641.5|10640.7|10640.1|10642.7|10642.1|10640.5|10639.9|79
1694737200000|2023-09-15 00:20:00|10640.5|10639.9|10639.9|10639|10642.3|10641.6|10639.7|10638.9|109
1694737500000|2023-09-15 00:25:00|10639.8|10638.9|10639.3|10638.7|10640.9|10640.3|10638.5|10637.9|129
1694737800000|2023-09-15 00:30:00|10639.4|10638.8|10641.3|10640.7|10642.3|10641.7|10638.7|10638.1|123
1694738100000|2023-09-15 00:35:00|10641.2|10640.6|10639.4|10638.8|10641.6|10641|10639.4|10638.8|126
1694738400000|2023-09-15 00:40:00|10639.5|10638.9|10640.3|10639.7|10641|10640.4|10639.4|10638.8|104
1694738700000|2023-09-15 00:45:00|10640.4|10639.8|10640|10639.4|10641.4|10640.8|10639.4|10638.6|124
1694739000000|2023-09-15 00:50:00|10639.9|10639.3|10640.9|10640|10641.2|10640.6|10638.1|10637.5|234
1694739300000|2023-09-15 00:55:00|10641.5|10640.6|10642.6|10642|10643.1|10642.5|10638.6|10637.8|303
1694739600000|2023-09-15 01:00:00|10642.7|10642.1|10641.1|10640.5|10643.8|10643.2|10641.1|10640.5|196
1694739900000|2023-09-15 01:05:00|10641.2|10640.6|10640.7|10640.1|10642.6|10642|10640.3|10639.7|122
1694740200000|2023-09-15 01:10:00|10641.3|10640.7|10639.5|10638.9|10641.4|10640.8|10639.4|10638.8|127
1694740500000|2023-09-15 01:15:00|10639.4|10638.8|10640.3|10639.7|10641.5|10640.9|10639.2|10638.6|170
1694740800000|2023-09-15 01:20:00|10640.4|10639.5|10637.4|10636.8|10640.4|10639.6|10637.4|10636.8|123
1694741100000|2023-09-15 01:25:00|10637.1|10636.5|10635.3|10634.4|10638|10637.2|10634.9|10634.3|134
1694741400000|2023-09-15 01:30:00|10635.2|10634.3|10635.9|10635|10636.8|10636.2|10633.6|10633|251
1694741700000|2023-09-15 01:35:00|10636.1|10635.3|10636.1|10635.2|10637.4|10636.8|10635.2|10634.3|197
1694742000000|2023-09-15 01:40:00|10636.2|10635.3|10637.8|10637.2|10638.1|10637.5|10635.7|10635.1|192
1694742300000|2023-09-15 01:45:00|10638|10637.4|10637.3|10636.7|10638.7|10638.1|10637.2|10636.4|111
1694742600000|2023-09-15 01:50:00|10637.4|10636.5|10638.3|10637.7|10639.1|10638.5|10637.4|10636.5|90
1694742900000|2023-09-15 01:55:00|10638.4|10637.8|10639.8|10639.2|10640.1|10639.5|10638.2|10637.6|88
1694743200000|2023-09-15 02:00:00|10639.9|10639.3|10645.7|10645.1|10649|10648.1|10639.9|10639.3|427
1694743500000|2023-09-15 02:05:00|10645.6|10645|10645.3|10644.7|10646.7|10646.1|10644.1|10643.5|243
1694743800000|2023-09-15 02:10:00|10645.2|10644.6|10642.2|10641.6|10645.2|10644.6|10641.3|10640.7|143
1694744100000|2023-09-15 02:15:00|10642.3|10641.7|10640.9|10640|10643.3|10642.7|10640.8|10639.9|125
1694744400000|2023-09-15 02:20:00|10641.3|10640.4|10640.8|10640.2|10641.3|10640.7|10640.3|10639.7|110
1694744700000|2023-09-15 02:25:00|10640.9|10640.3|10643.8|10643.2|10644|10643.4|10640.8|10640.2|151
1694745000000|2023-09-15 02:30:00|10643.9|10643.3|10644|10643.4|10646.1|10645.2|10643.8|10643.1|138
1694745300000|2023-09-15 02:35:00|10643.9|10643.3|10644.3|10643.7|10645.3|10644.7|10643.8|10643.2|110
1694745600000|2023-09-15 02:40:00|10644.2|10643.6|10643.4|10642.8|10644.3|10643.7|10642.6|10642|107
1694745900000|2023-09-15 02:45:00|10643.7|10643.1|10643.4|10642.8|10646|10645.4|10643.2|10642.6|130
1694746200000|2023-09-15 02:50:00|10643.6|10643|10643.9|10643.3|10646.4|10645.8|10643.3|10642.7|132
1694746500000|2023-09-15 02:55:00|10643.8|10643.2|10643.5|10642.9|10644|10643.4|10641|10640.1|84
1694746800000|2023-09-15 03:00:00|10644|10643.4|10644.2|10643.3|10644.2|10643.4|10642.4|10641.8|109
1694747100000|2023-09-15 03:05:00|10644.1|10643.2|10643.5|10642.9|10644.2|10643.3|10643.1|10642.2|62
1694747400000|2023-09-15 03:10:00|10643.4|10642.8|10643.1|10642.2|10643.6|10642.9|10642|10641.4|107
1694747700000|2023-09-15 03:15:00|10643.2|10642.3|10646.4|10645.8|10646.8|10645.9|10643.2|10642.3|90
1694748000000|2023-09-15 03:20:00|10646.3|10645.7|10645.9|10645.3|10646.8|10646.2|10645.3|10644.7|138
1694748300000|2023-09-15 03:25:00|10645.7|10645.1|10646.4|10645.8|10646.7|10646.1|10645|10644.4|91
1694748600000|2023-09-15 03:30:00|10646.6|10646|10647.5|10646.6|10647.7|10646.8|10646.2|10645.6|144
1694748900000|2023-09-15 03:35:00|10647.6|10646.7|10645.8|10645.2|10648.1|10647.2|10645.5|10644.9|125
1694749200000|2023-09-15 03:40:00|10645.9|10645.3|10645.6|10645|10646.6|10646|10645|10644.4|83
1694749500000|2023-09-15 03:45:00|10645.7|10645.1|10646.9|10646.3|10647.5|10646.9|10644.7|10644.1|114
1694749800000|2023-09-15 03:50:00|10646.6|10646|10647.7|10647.1|10648.5|10647.7|10645.8|10645.2|93
1694750100000|2023-09-15 03:55:00|10647.6|10647|10647.9|10647.3|10648.4|10647.7|10647|10646.4|91
1694750400000|2023-09-15 04:00:00|10648|10647.4|10649|10648.1|10649|10648.1|10647.8|10647|78
1694750700000|2023-09-15 04:05:00|10648.9|10648|10647.3|10646.7|10650.6|10649.7|10647.3|10646.7|63
1694751000000|2023-09-15 04:10:00|10647.4|10646.8|10647.3|10646.7|10647.5|10646.9|10646.7|10646.1|48
1694751300000|2023-09-15 04:15:00|10647.4|10646.8|10645.8|10645.2|10647.4|10646.8|10644.8|10644.1|79
1694751600000|2023-09-15 04:20:00|10645.9|10645.3|10648.1|10647.2|10648.1|10647.2|10645.9|10645.3|77
1694751900000|2023-09-15 04:25:00|10648|10647.1|10648.2|10647.3|10649.2|10648.3|10647.8|10646.9|61
1694752200000|2023-09-15 04:30:00|10648.5|10647.6|10649.3|10648.4|10649.3|10648.4|10647.3|10646.7|90
1694752500000|2023-09-15 04:35:00|10649.2|10648.3|10649.8|10649.2|10650.3|10649.4|10648.5|10647.9|69
1694752800000|2023-09-15 04:40:00|10649.9|10649.3|10651.8|10651.2|10652|10651.4|10649.9|10649.3|78
1694753100000|2023-09-15 04:45:00|10651.9|10651.3|10652.6|10651.7|10653.3|10652.7|10651.8|10651.2|120
1694753400000|2023-09-15 04:50:00|10652.9|10652|10653.7|10653.1|10653.9|10653.3|10652.4|10651.7|77
1694753700000|2023-09-15 04:55:00|10653.8|10653.2|10654|10653.1|10654.1|10653.3|10652.8|10652.2|128
1694754000000|2023-09-15 05:00:00|10653.9|10653|10651.3|10650.7|10654.1|10653.2|10649.1|10648.3|308
1694754300000|2023-09-15 05:05:00|10651|10650.4|10652.2|10651.6|10652.4|10651.8|10650.8|10650.2|112
1694754600000|2023-09-15 05:10:00|10652.1|10651.5|10651.4|10650.8|10653.4|10652.8|10650.7|10650.1|138
1694754900000|2023-09-15 05:15:00|10651.6|10651|10650.8|10650.2|10651.7|10651.1|10649.4|10648.8|111
1694755200000|2023-09-15 05:20:00|10650.7|10650.1|10651.7|10651.1|10653.3|10652.7|10650.6|10650|143
1694755500000|2023-09-15 05:25:00|10651.6|10651|10652.5|10651.9|10652.9|10652.3|10651.6|10651|125
1694755800000|2023-09-15 05:30:00|10652.4|10651.8|10651.9|10651.3|10652.5|10651.9|10650.7|10650.1|164
1694756100000|2023-09-15 05:35:00|10651.8|10651.2|10650.9|10650.3|10651.9|10651.3|10650|10649.4|146
1694756400000|2023-09-15 05:40:00|10650.8|10650.2|10650.4|10649.8|10651.5|10650.9|10649.7|10649.1|172
1694756700000|2023-09-15 05:45:00|10650.3|10649.7|10652.4|10651.5|10652.7|10651.8|10649.7|10649.1|119
1694757000000|2023-09-15 05:50:00|10652.7|10651.8|10652.6|10652|10653.7|10653|10652.1|10651.3|128
1694757300000|2023-09-15 05:55:00|10652.7|10652.1|10656.6|10656|10656.8|10656.2|10652.4|10651.8|187
1694757600000|2023-09-15 06:00:00|10656.7|10656.1|10654.9|10654.3|10657.2|10656.6|10652.3|10651.7|345
1694757900000|2023-09-15 06:05:00|10655|10654.4|10657.2|10656.6|10658.6|10658|10654.8|10654.2|273
1694758200000|2023-09-15 06:10:00|10657.3|10656.7|10657.4|10656.8|10658.9|10658.3|10656.3|10655.7|233
1694758500000|2023-09-15 06:15:00|10657.6|10657|10661|10660.4|10663.3|10662.7|10656.8|10656.2|309
1694758800000|2023-09-15 06:20:00|10661.2|10660.6|10663.8|10663.2|10664.7|10663.8|10661|10660.4|282
1694759100000|2023-09-15 06:25:00|10663.9|10663.3|10664.4|10663.8|10666.7|10666|10663.2|10662.6|289
1694759400000|2023-09-15 06:30:00|10664.3|10663.7|10661.1|10660.5|10664.9|10664.3|10660.8|10660.2|231
1694759700000|2023-09-15 06:35:00|10661.2|10660.6|10664.4|10663.8|10664.8|10664.2|10660.9|10660.3|240
1694760000000|2023-09-15 06:40:00|10664.3|10663.7|10667.4|10666.5|10668.1|10667.2|10663.4|10662.5|249
1694760300000|2023-09-15 06:45:00|10667.5|10666.6|10665.6|10665|10667.9|10667.2|10665.1|10664.5|191
1694760600000|2023-09-15 06:50:00|10665.5|10664.9|10662.1|10661.5|10666.9|10666.3|10661|10660.4|219
1694760900000|2023-09-15 06:55:00|10662.2|10661.6|10661|10660.4|10663.8|10663.2|10660.8|10660.2|239
1694761200000|2023-09-15 07:00:00|10661.1|10660.5|10657.5|10656.9|10662.6|10662|10657.5|10656.9|418
1694761500000|2023-09-15 07:05:00|10657.8|10657.2|10660.4|10659.8|10660.6|10660|10657.3|10656.7|352
1694761800000|2023-09-15 07:10:00|10660.8|10660.2|10658.4|10657.5|10662.9|10662.3|10658.4|10657.5|263
1694762100000|2023-09-15 07:15:00|10658.3|10657.4|10652.8|10651.9|10658.9|10658.3|10652.7|10651.8|331
1694762400000|2023-09-15 07:20:00|10652.7|10651.8|10653.1|10652.2|10653.3|10652.4|10650.2|10649.3|219
1694762700000|2023-09-15 07:25:00|10653|10652.1|10655.8|10654.9|10656.8|10655.9|10653|10652.1|299
1694763000000|2023-09-15 07:30:00|10655.9|10655|10658.2|10657.6|10658.8|10657.9|10655|10654.4|254
1694763300000|2023-09-15 07:35:00|10658.3|10657.7|10658.5|10657.9|10659.8|10659.2|10656.9|10656.3|307
1694763600000|2023-09-15 07:40:00|10658.4|10657.8|10658|10657.4|10658.7|10658.1|10657.1|10656.5|223
1694763900000|2023-09-15 07:45:00|10658.2|10657.6|10660.1|10659.5|10660.6|10660|10657.5|10656.9|235
1694764200000|2023-09-15 07:50:00|10660.2|10659.6|10662.6|10662|10662.7|10662|10658|10657.4|254
1694764500000|2023-09-15 07:55:00|10662.7|10662.1|10664|10663.4|10666|10665.4|10662.3|10661.7|303
1694764800000|2023-09-15 08:00:00|10664.1|10663.5|10666.5|10665.9|10667.1|10666.5|10662.3|10661.7|336
1694765100000|2023-09-15 08:05:00|10666.2|10665.6|10666.1|10665.5|10666.2|10665.6|10662.7|10662.1|269
1694765400000|2023-09-15 08:10:00|10666|10665.4|10667.1|10666.5|10667.5|10666.9|10664.9|10664.3|218
1694765700000|2023-09-15 08:15:00|10667.2|10666.6|10667.1|10666.5|10669.1|10668.5|10665.9|10665.3|143
1694766000000|2023-09-15 08:20:00|10667.2|10666.6|10666.5|10665.9|10668.7|10668.1|10666.4|10665.8|213
1694766300000|2023-09-15 08:25:00|10666.4|10665.8|10667.1|10666.5|10667.6|10667|10664.9|10664.3|218
1694766600000|2023-09-15 08:30:00|10667|10666.4|10665.6|10665|10667.4|10666.8|10663.4|10662.8|297
1694766900000|2023-09-15 08:35:00|10666|10665.4|10664.5|10663.9|10666.1|10665.5|10662|10661.4|220
1694767200000|2023-09-15 08:40:00|10664.6|10664|10664.7|10664.1|10666|10665.4|10664|10663.4|236
1694767500000|2023-09-15 08:45:00|10664.6|10664|10665.7|10665.1|10667.1|10666.5|10663.4|10662.8|186
1694767800000|2023-09-15 08:50:00|10666.1|10665.5|10666.5|10665.9|10669|10668.4|10665.8|10665|183
1694768100000|2023-09-15 08:55:00|10666.4|10665.8|10666.1|10665.2|10667.6|10667|10665.5|10664.8|149
1694768400000|2023-09-15 09:00:00|10666.2|10665.3|10666.1|10665.5|10667.3|10666.7|10664.9|10664.3|232
1694768700000|2023-09-15 09:05:00|10665.8|10665.2|10663.6|10663|10666.7|10666.1|10663.6|10663|149
1694769000000|2023-09-15 09:10:00|10663.7|10663.1|10663.3|10662.7|10664.3|10663.7|10662.2|10661.6|196
1694769300000|2023-09-15 09:15:00|10663.5|10662.9|10664.2|10663.6|10664.3|10663.7|10661.1|10660.5|193
1694769600000|2023-09-15 09:20:00|10664.3|10663.7|10664.2|10663.6|10666.4|10665.8|10663.4|10662.8|171
1694769900000|2023-09-15 09:25:00|10664.5|10663.9|10666.4|10665.8|10666.7|10666.1|10663.1|10662.5|193
1694770200000|2023-09-15 09:30:00|10666.3|10665.7|10668.7|10668.1|10669.7|10669.1|10665.9|10665.3|196
1694770500000|2023-09-15 09:35:00|10668.8|10668.2|10667.7|10667.1|10669.1|10668.5|10667.4|10666.8|146
1694770800000|2023-09-15 09:40:00|10667.9|10667.3|10666.5|10665.9|10668.5|10667.9|10666.5|10665.7|145
1694771100000|2023-09-15 09:45:00|10666.6|10666|10667|10666.4|10667.9|10667.3|10666.3|10665.7|127
1694771400000|2023-09-15 09:50:00|10667.1|10666.5|10666.3|10665.7|10668|10667.4|10665.9|10665.3|163
1694771700000|2023-09-15 09:55:00|10666.2|10665.6|10663.2|10662.6|10666.3|10665.7|10663.1|10662.5|164
1694772000000|2023-09-15 10:00:00|10663.6|10663|10665.6|10665|10666|10665.4|10663.6|10663|195
1694772300000|2023-09-15 10:05:00|10665.7|10665.1|10666.6|10666|10667.3|10666.7|10665.1|10664.5|126
1694772600000|2023-09-15 10:10:00|10666.5|10665.9|10668|10667.4|10668.6|10668|10665.9|10665.3|157
1694772900000|2023-09-15 10:15:00|10667.9|10667.3|10666.5|10665.9|10668.7|10668.1|10666.3|10665.7|126
1694773200000|2023-09-15 10:20:00|10666.8|10666.2|10664.5|10663.9|10666.9|10666.3|10664.4|10663.7|150
1694773500000|2023-09-15 10:25:00|10664.4|10663.8|10661.1|10660.2|10664.6|10664|10661|10660.1|102
1694773800000|2023-09-15 10:30:00|10661.4|10660.8|10664.6|10664|10664.8|10664.2|10661.4|10660.8|144
1694774100000|2023-09-15 10:35:00|10664.5|10663.9|10662.4|10661.8|10665.2|10664.6|10662.1|10661.5|154
1694774400000|2023-09-15 10:40:00|10662.5|10661.9|10661|10660.4|10665.5|10664.9|10660.9|10660.3|103
1694774700000|2023-09-15 10:45:00|10660.9|10660.3|10660.8|10660.2|10662.6|10662|10659.6|10659|187
1694775000000|2023-09-15 10:50:00|10660.9|10660.3|10657.3|10656.7|10662|10661.4|10657|10656.4|130
1694775300000|2023-09-15 10:55:00|10657.6|10657|10656.5|10655.9|10657.6|10657|10654.3|10653.7|209
1694775600000|2023-09-15 11:00:00|10656.3|10655.7|10655.2|10654.6|10656.6|10656|10653.9|10653.3|217
1694775900000|2023-09-15 11:05:00|10655.3|10654.7|10656.4|10655.8|10658.2|10657.4|10653.8|10653.2|158
1694776200000|2023-09-15 11:10:00|10656.3|10655.7|10657.5|10656.9|10657.9|10657.3|10655.9|10655.3|176
1694776500000|2023-09-15 11:15:00|10657.4|10656.8|10656.9|10656.3|10657.4|10656.8|10654.8|10654.2|119
1694776800000|2023-09-15 11:20:00|10656.8|10656.2|10658.4|10657.8|10658.9|10658|10656.8|10656.2|151
1694777100000|2023-09-15 11:25:00|10658.6|10658|10657.5|10656.9|10659.6|10659|10657.4|10656.8|144
1694777400000|2023-09-15 11:30:00|10657.3|10656.7|10655.4|10654.8|10657.4|10656.8|10655.3|10654.7|225
1694777700000|2023-09-15 11:35:00|10655.5|10654.9|10655.9|10655.3|10656|10655.4|10654.7|10654.1|131
1694778000000|2023-09-15 11:40:00|10656|10655.4|10658.7|10658.1|10660.1|10659.2|10656|10655.4|127
1694778300000|2023-09-15 11:45:00|10658.6|10658|10656.2|10655.6|10659.4|10658.8|10656.2|10655.6|182
1694778600000|2023-09-15 11:50:00|10656.1|10655.5|10653.8|10653.2|10656.3|10655.7|10653.3|10652.7|262
1694778900000|2023-09-15 11:55:00|10653.9|10653.3|10655|10654.4|10655.4|10654.8|10653.3|10652.7|239
1694779200000|2023-09-15 12:00:00|10655.1|10654.5|10654.2|10653.6|10655.8|10655.2|10653.6|10653|226
1694779500000|2023-09-15 12:05:00|10654.1|10653.5|10658.1|10657.5|10658.9|10658.3|10654.1|10653.5|194
1694779800000|2023-09-15 12:10:00|10658.3|10657.7|10656|10655.4|10658.8|10658|10654.7|10654.1|193
1694780100000|2023-09-15 12:15:00|10656.2|10655.6|10660|10659.4|10660.5|10659.9|10654.8|10654.2|216
1694780400000|2023-09-15 12:20:00|10659.9|10659.3|10658.6|10658|10662.4|10661.8|10658.3|10657.6|263
1694780700000|2023-09-15 12:25:00|10658.4|10657.8|10657.4|10656.2|10659|10658.4|10656.3|10655.6|306
1694781000000|2023-09-15 12:30:00|10657.1|10655.9|10650.7|10649.8|10657.2|10656.4|10649.9|10649.3|687
1694781300000|2023-09-15 12:35:00|10650.9|10650.1|10646.4|10645.8|10651.6|10651|10646.2|10645.6|447
1694781600000|2023-09-15 12:40:00|10646.6|10646|10649.3|10648.7|10650|10649.4|10645.5|10644.9|357
1694781900000|2023-09-15 12:45:00|10649.4|10648.8|10650.5|10649.9|10652.9|10652.3|10649|10648.4|426
1694782200000|2023-09-15 12:50:00|10650.6|10650|10650.9|10650.3|10651.1|10650.5|10648.3|10647.7|359
1694782500000|2023-09-15 12:55:00|10651|10650.4|10650.7|10650.1|10653.2|10652.6|10650|10649.4|308
1694782800000|2023-09-15 13:00:00|10650.8|10650.2|10654.9|10654.3|10655.6|10655|10650.1|10649.5|373
1694783100000|2023-09-15 13:05:00|10654.5|10653.9|10660.2|10659.3|10660.5|10659.7|10654.4|10653.8|379
1694783400000|2023-09-15 13:10:00|10660.1|10659.5|10665.2|10664.3|10666.6|10665.7|10659.9|10659.2|338
1694783700000|2023-09-15 13:15:00|10665.3|10664.4|10661|10660.4|10666.1|10665.2|10660.5|10659.9|473
1694784000000|2023-09-15 13:20:00|10660.9|10660.3|10666|10665.4|10666.9|10666.3|10660.7|10660.1|372
1694784300000|2023-09-15 13:25:00|10665.9|10665.3|10666.1|10665.5|10668|10667.4|10661.9|10661.3|479
1694784600000|2023-09-15 13:30:00|10666.2|10665.6|10665.9|10665.3|10666.2|10665.6|10662.6|10662|405
1694784900000|2023-09-15 13:35:00|10665.6|10665|10667.6|10667|10668.2|10667.6|10663.9|10663.3|377
1694785200000|2023-09-15 13:40:00|10668|10667.4|10662|10661.4|10668.1|10667.5|10660.4|10659.7|487
1694785500000|2023-09-15 13:45:00|10662.1|10661.5|10658.8|10658.2|10662.5|10661.9|10657.7|10657.1|407
1694785800000|2023-09-15 13:50:00|10658.9|10658.3|10662.5|10661.9|10662.7|10662.1|10657.9|10657.3|361
1694786100000|2023-09-15 13:55:00|10662.4|10661.8|10663.6|10661.5|10665.3|10664.7|10660.6|10660|363
1694786400000|2023-09-15 14:00:00|10663.7|10661.6|10682.7|10681.8|10684.2|10683.4|10663.7|10661.6|1310
1694786700000|2023-09-15 14:05:00|10682.8|10681.9|10683.6|10683|10688.2|10687.5|10680.5|10679.9|822
1694787000000|2023-09-15 14:10:00|10683.5|10682.9|10675.5|10674.9|10684.9|10684.3|10674.1|10673.5|653
1694787300000|2023-09-15 14:15:00|10675.4|10674.8|10678|10677.4|10679.7|10679.1|10671.8|10671.2|502
1694787600000|2023-09-15 14:20:00|10677.4|10676.8|10672.2|10671.6|10678|10677.4|10671.4|10670.8|326
1694787900000|2023-09-15 14:25:00|10672.3|10671.7|10672.5|10671.9|10675.4|10674.8|10669.4|10668.7|633
1694788200000|2023-09-15 14:30:00|10672.1|10671.5|10667.7|10667.1|10672.1|10671.5|10666.8|10666.2|518
1694788500000|2023-09-15 14:35:00|10667.8|10667.2|10666.1|10665.5|10668.6|10668|10664.3|10663.7|379
1694788800000|2023-09-15 14:40:00|10666|10665.4|10671.3|10670.4|10673.4|10672.5|10665.9|10665.3|499
1694789100000|2023-09-15 14:45:00|10671.4|10670.5|10671.5|10670.9|10675|10674.4|10670.4|10669.8|409
1694789400000|2023-09-15 14:50:00|10671.7|10671.1|10662.7|10662.1|10673|10672.4|10662.1|10661.5|508
1694789700000|2023-09-15 14:55:00|10662.8|10662.2|10664.7|10664.1|10668.5|10667.9|10662.5|10661.9|563
1694790000000|2023-09-15 15:00:00|10664.8|10664.2|10665.6|10665|10668.8|10668.2|10663.6|10663|502
1694790300000|2023-09-15 15:05:00|10665.7|10665.1|10667|10666.4|10668|10667.4|10662.2|10661.6|367
1694790600000|2023-09-15 15:10:00|10667.1|10666.5|10669.3|10668.7|10670.4|10669.8|10666.7|10666.1|451
1694790900000|2023-09-15 15:15:00|10669.6|10669|10671|10670.4|10673.1|10672.5|10669.6|10669|337
1694791200000|2023-09-15 15:20:00|10671.1|10670.5|10670.5|10669.9|10673.2|10672.6|10668.5|10667.9|271
1694791500000|2023-09-15 15:25:00|10670.6|10670|10675.6|10675|10676.3|10675.7|10670.4|10669.8|271
1694791800000|2023-09-15 15:30:00|10675.5|10674.9|10670.8|10670.2|10677|10676.4|10670.1|10669.5|340
1694792100000|2023-09-15 15:35:00|10670.9|10670.3|10668.2|10667.6|10672.1|10671.5|10667|10666.4|350
1694792400000|2023-09-15 15:40:00|10668.1|10667.5|10673.7|10673.1|10674.1|10673.5|10667.6|10667|311
1694792700000|2023-09-15 15:45:00|10673.6|10673|10672.7|10672.1|10675.3|10674.7|10671.9|10671.3|229
1694793000000|2023-09-15 15:50:00|10672.9|10672.3|10672.2|10671.6|10673.3|10672.7|10670|10669.4|274
1694793300000|2023-09-15 15:55:00|10672.1|10671.5|10672.5|10671.9|10674.3|10673.7|10671.1|10670.5|247
1694793600000|2023-09-15 16:00:00|10672.8|10672.2|10675.6|10675|10675.9|10675.3|10671.4|10670.8|280
1694793900000|2023-09-15 16:05:00|10675.8|10675.2|10678.8|10678.2|10680.2|10679.6|10675.1|10674.5|177
1694794200000|2023-09-15 16:10:00|10678.7|10678.1|10678.7|10678.1|10679.9|10679.3|10676.6|10676|192
1694794500000|2023-09-15 16:15:00|10678.8|10678.2|10680.1|10679.5|10680.6|10680|10676.6|10676|217
1694794800000|2023-09-15 16:20:00|10680.4|10679.8|10676.4|10675.8|10680.4|10679.8|10676|10675.4|153
1694795100000|2023-09-15 16:25:00|10676.3|10675.7|10672.8|10672.2|10676.4|10675.8|10672.8|10671.9|199
1694795400000|2023-09-15 16:30:00|10672.6|10672|10672.4|10671.8|10673.7|10673.1|10670.5|10669.9|174
1694795700000|2023-09-15 16:35:00|10671.9|10671.3|10672.5|10671.9|10672.8|10672.2|10670.5|10669.8|178
1694796000000|2023-09-15 16:40:00|10672.8|10672.2|10672.9|10672.3|10674.5|10673.9|10672.7|10672.1|244
1694796300000|2023-09-15 16:45:00|10672.8|10672.2|10672.3|10671.7|10674.1|10673.5|10672.1|10671.5|143
1694796600000|2023-09-15 16:50:00|10672.4|10671.8|10671.4|10670.8|10673.2|10672.6|10670.8|10670.2|113
1694796900000|2023-09-15 16:55:00|10671.5|10670.9|10672.5|10671.9|10673.1|10672.5|10670.8|10670.2|195
1694797200000|2023-09-15 17:00:00|10672.6|10672|10670|10669.4|10672.8|10672.2|10669.6|10669|176
1694797500000|2023-09-15 17:05:00|10670.1|10669.5|10670.3|10669.7|10670.4|10669.8|10669|10668.4|168
1694797800000|2023-09-15 17:10:00|10670.2|10669.6|10672.1|10671.5|10672.5|10671.9|10670.2|10669.6|135
1694798100000|2023-09-15 17:15:00|10672.2|10671.6|10673.9|10673.3|10674.7|10674.1|10672.2|10671.6|220
1694798400000|2023-09-15 17:20:00|10673.6|10673|10674.3|10673.7|10676.7|10676.1|10673.5|10672.9|215
1694798700000|2023-09-15 17:25:00|10674.2|10673.6|10669.8|10669.2|10674.2|10673.6|10669.8|10669.2|199
1694799000000|2023-09-15 17:30:00|10669.9|10669.3|10671.1|10670.5|10671.2|10670.6|10668.6|10668|147
1694799300000|2023-09-15 17:35:00|10671|10670.4|10670.8|10670.2|10672|10671.4|10670|10669.4|118
1694799600000|2023-09-15 17:40:00|10670.9|10670.3|10672|10671.4|10672.2|10671.6|10670.6|10670|117
1694799900000|2023-09-15 17:45:00|10671.9|10671.3|10670.9|10670.3|10672.5|10671.9|10669|10668.4|159
1694800200000|2023-09-15 17:50:00|10671|10670.4|10670|10669.4|10672.2|10671.6|10670|10669.4|160
1694800500000|2023-09-15 17:55:00|10670.1|10669.5|10672|10671.4|10672|10671.4|10670|10669.4|115
1694800800000|2023-09-15 18:00:00|10671.9|10671.3|10670.2|10669.6|10672|10671.4|10670|10669.4|169
1694801100000|2023-09-15 18:05:00|10670.1|10669.5|10670.1|10669.5|10672|10671.4|10670|10669.4|159
1694801400000|2023-09-15 18:10:00|10670.3|10669.7|10670|10669.4|10671.6|10671|10669.9|10669.3|118
1694801700000|2023-09-15 18:15:00|10669.9|10669.3|10669|10668.4|10670.4|10669.8|10668.7|10668.1|110
1694802000000|2023-09-15 18:20:00|10668.9|10668.3|10665.9|10665.3|10669.1|10668.5|10665.7|10665.1|93
1694802300000|2023-09-15 18:25:00|10666|10665.4|10663.5|10662.9|10666|10665.4|10662.9|10662.3|86
1694802600000|2023-09-15 18:30:00|10663.8|10663.2|10664.5|10663.9|10664.5|10663.9|10663.5|10662.9|83
1694802900000|2023-09-15 18:35:00|10664.6|10664|10664.4|10663.8|10665.1|10664.5|10664.1|10663.5|69
1694803200000|2023-09-15 18:40:00|10665.4|10664.8|10664.9|10664.3|10665.4|10664.8|10664.4|10663.8|135
1694803500000|2023-09-15 18:45:00|10664.8|10664.2|10662.7|10662.1|10664.9|10664.3|10662.5|10661.9|125
1694803800000|2023-09-15 18:50:00|10662.8|10662.2|10661.8|10661.2|10663.2|10662.6|10661.6|10661|115
1694804100000|2023-09-15 18:55:00|10661.9|10661.3|10661.1|10660.5|10663.3|10662.7|10660.9|10660.3|157
1694804400000|2023-09-15 19:00:00|10661.2|10660.6|10663.2|10662.6|10663.6|10663|10660.7|10660.1|181
1694804700000|2023-09-15 19:05:00|10663.5|10662.9|10662|10661.4|10663.6|10663|10661.1|10660.5|189
1694805000000|2023-09-15 19:10:00|10662.1|10661.5|10660.9|10660.3|10662.4|10661.8|10660.8|10660.2|173
1694805300000|2023-09-15 19:15:00|10660.7|10660.1|10662.9|10662.3|10663|10662.4|10660.4|10659.8|140
1694805600000|2023-09-15 19:20:00|10662.8|10662.2|10662.4|10661.8|10663.2|10662.6|10661.7|10661.1|116
1694805900000|2023-09-15 19:25:00|10662.5|10661.9|10663.5|10662.9|10664|10663.4|10662.4|10661.8|183
1694806200000|2023-09-15 19:30:00|10663.4|10662.8|10662.9|10662.3|10664.1|10663.5|10661.4|10660.8|129
1694806500000|2023-09-15 19:35:00|10663.4|10662.8|10662.4|10661.8|10663.4|10662.8|10662.2|10661.6|96
1694806800000|2023-09-15 19:40:00|10662.1|10661.5|10662.1|10661.5|10662.5|10661.9|10661.4|10660.8|169
1694807100000|2023-09-15 19:45:00|10662|10661.4|10661.1|10660.5|10662.4|10661.8|10660.3|10659.7|148
1694807400000|2023-09-15 19:50:00|10661|10660.4|10660.4|10659.8|10661.5|10660.9|10660.3|10659.7|108
1694807700000|2023-09-15 19:55:00|10660.5|10659.9|10660.1|10659.5|10662.1|10661.5|10660|10659.4|170
1694808000000|2023-09-15 20:00:00|10660.2|10659.6|10659.7|10659.1|10661.9|10661.3|10659.4|10658.6|147
1694808300000|2023-09-15 20:05:00|10659.6|10659|10658.1|10657.2|10660|10659.4|10657.3|10656.7|133
1694808600000|2023-09-15 20:10:00|10658.4|10657.5|10659.3|10658.4|10659.9|10659|10657.7|10656.8|149
1694808900000|2023-09-15 20:15:00|10659.4|10658.5|10659.1|10658.2|10659.6|10658.7|10658.6|10657.7|74
1694809200000|2023-09-15 20:20:00|10659.2|10658.3|10659.2|10658.3|10659.2|10658.3|10658.2|10657.3|56
1694809500000|2023-09-15 20:25:00|10659.3|10658.4|10660.9|10660|10660.9|10660|10659|10658.1|72
1694809800000|2023-09-15 20:30:00|10660.8|10659.9|10662|10661.1|10662.1|10661.2|10660.8|10659.9|190
1694810100000|2023-09-15 20:35:00|10661.9|10661|10661.7|10660.8|10661.9|10661|10660.8|10659.9|196
1694810400000|2023-09-15 20:40:00|10661.8|10660.9|10662.8|10661.9|10662.9|10662|10661.4|10660.5|72
1694810700000|2023-09-15 20:45:00|10662.7|10661.8|10662.3|10661.4|10663.4|10662.5|10661.4|10660.5|228
1694811000000|2023-09-15 20:50:00|10662.4|10661.5|10663.4|10662.5|10663.4|10662.5|10662|10661.1|234
1694811300000|2023-09-15 20:55:00|10663.7|10662.2|10662.5|10658.3|10664.8|10662.2|10662|10655.4|223
1694980800000|2023-09-17 20:00:00|10666.5|10654.5|10666.5|10654.5|10666.5|10654.5|10666.3|10654.3|3
1694981100000|2023-09-17 20:05:00|10666.7|10654.7|10664.7|10655.4|10667|10655.4|10664.6|10654.7|5
1694981400000|2023-09-17 20:10:00|10666.7|10654.4|10666.1|10655.4|10666.7|10655.4|10666.1|10654.4|5
1694981700000|2023-09-17 20:15:00|10665.6|10654.7|10666.6|10655.4|10666.6|10655.4|10665.6|10654.6|4
1694982000000|2023-09-17 20:20:00|10666.9|10654.9|10667.4|10655.4|10667.8|10655.8|10666.9|10654.9|3
1694982300000|2023-09-17 20:25:00|10667.3|10655.3|10667.3|10655.3|10667.7|10655.7|10667.2|10655.2|5
1694982600000|2023-09-17 20:30:00|10667.4|10655.4|10667.4|10655.4|10667.4|10655.4|10667.3|10655.3|3
1694982900000|2023-09-17 20:35:00|10667.3|10655.3|10667.8|10655.8|10668|10656|10667.3|10655.3|7
1694983200000|2023-09-17 20:40:00|10668|10656|10666.6|10654.6|10668|10656|10666.5|10654.6|9
1694983500000|2023-09-17 20:45:00|10666.3|10654.3|10667.6|10655.6|10667.9|10655.9|10666.3|10654.3|6
1694983800000|2023-09-17 20:50:00|10667.4|10655.4|10666.9|10656.2|10667.4|10656.2|10666.6|10654.9|9
1694984100000|2023-09-17 20:55:00|10667.2|10655.9|10667|10656.6|10668.4|10659.6|10666.8|10654.8|16
1694984400000|2023-09-17 21:00:00|10668.6|10656|10665.1|10658.5|10668.6|10660.8|10664.8|10656|10
1694984700000|2023-09-17 21:05:00|10665.8|10659.2|10666.6|10660|10666.6|10660|10662.5|10655.9|32
1694985000000|2023-09-17 21:10:00|10666.7|10660.1|10665.6|10660.3|10666.8|10660.5|10665.3|10658.7|41
1694985300000|2023-09-17 21:15:00|10665.7|10660.7|10665.3|10660.6|10666.6|10661.1|10665.1|10659.5|77
1694985600000|2023-09-17 21:20:00|10665.4|10660.8|10665.3|10660.5|10665.6|10660.9|10665.1|10660.1|35
1694985900000|2023-09-17 21:25:00|10665.4|10660.3|10665.9|10660.8|10665.9|10661|10665.3|10660.3|34
1694986200000|2023-09-17 21:30:00|10665.7|10660.6|10667.1|10661.1|10667.1|10661.1|10665.7|10660.5|24
1694986500000|2023-09-17 21:35:00|10667.2|10661.2|10667.2|10661.5|10667.5|10662|10667|10661.2|79
1694986800000|2023-09-17 21:40:00|10667|10661.4|10666.7|10660.1|10667.2|10662.3|10665.9|10660|43
1694987100000|2023-09-17 21:45:00|10666.9|10660.3|10667.5|10661.9|10667.7|10662.2|10665.8|10659.2|53
1694987400000|2023-09-17 21:50:00|10667.6|10662|10667.4|10661.8|10667.8|10662|10667.2|10661.3|60
1694987700000|2023-09-17 21:55:00|10667.5|10661.9|10668|10661.7|10668.3|10662.2|10667.1|10661.4|82
1694988000000|2023-09-17 22:00:00|10668.1|10661.5|10665.6|10662.5|10668.1|10662.7|10665.6|10661|128
1694988300000|2023-09-17 22:05:00|10665.3|10662.8|10665.4|10663.2|10665.6|10663.2|10665.2|10662.8|49
1694988600000|2023-09-17 22:10:00|10665.3|10663.3|10665.6|10664.5|10665.9|10664.8|10664.8|10662.9|99
1694988900000|2023-09-17 22:15:00|10665.5|10664.6|10667.7|10666.8|10667.8|10666.9|10665.4|10664.5|97
1694989200000|2023-09-17 22:20:00|10667.6|10666.7|10669.1|10668.2|10669.6|10668.7|10667.5|10666.5|117
1694989500000|2023-09-17 22:25:00|10669.2|10668.3|10667.3|10666.4|10669.7|10668.8|10667|10665.9|83
1694989800000|2023-09-17 22:30:00|10667|10666.1|10665.5|10664.6|10667.3|10666.4|10664.9|10664|60
1694990100000|2023-09-17 22:35:00|10665.4|10664.5|10665.8|10664.9|10666.3|10665.4|10664.6|10663.5|40
1694990400000|2023-09-17 22:40:00|10665.7|10664.8|10665.6|10664.7|10665.8|10664.9|10664.8|10663.9|28
1694990700000|2023-09-17 22:45:00|10665.5|10664.6|10665.1|10664.2|10665.6|10664.7|10664.6|10663.7|20
1694991000000|2023-09-17 22:50:00|10665.4|10664.5|10665.5|10664.6|10665.6|10664.7|10664.7|10663.8|29
1694991300000|2023-09-17 22:55:00|10665.6|10664.7|10664.6|10663.7|10665.9|10665|10664.6|10663.7|27
1694991600000|2023-09-17 23:00:00|10664.5|10663.6|10663.3|10662.4|10664.5|10663.6|10662.9|10662|47
1694991900000|2023-09-17 23:05:00|10663.5|10662.6|10664.1|10663.2|10664.2|10663.3|10663.5|10662.6|24
1694992200000|2023-09-17 23:10:00|10664.6|10663.7|10665|10664.4|10665.6|10664.7|10664.5|10663.6|62
1694992500000|2023-09-17 23:15:00|10664.9|10664.3|10664.8|10664.2|10665|10664.3|10664.3|10663.5|51
1694992800000|2023-09-17 23:20:00|10664.9|10664.3|10665.2|10664.3|10665.2|10664.3|10664.4|10663.7|46
1694993100000|2023-09-17 23:25:00|10665|10664.1|10664.9|10664.3|10665.6|10664.7|10664.9|10664.1|45
1694993400000|2023-09-17 23:30:00|10665.2|10664.4|10665|10664.4|10665.4|10664.5|10664.5|10663.6|76
1694993700000|2023-09-17 23:35:00|10664.9|10664.3|10666.1|10665.2|10666.1|10665.2|10664.7|10663.8|79
1694994000000|2023-09-17 23:40:00|10666.2|10665.3|10667.7|10666.8|10668|10667.1|10666|10665.2|85
1694994300000|2023-09-17 23:45:00|10667.6|10666.7|10667.7|10666.8|10668.2|10667.4|10666.9|10666|66
1694994600000|2023-09-17 23:50:00|10667.9|10667|10669|10668.1|10669.1|10668.3|10667.9|10667|70
1694994900000|2023-09-17 23:55:00|10668.7|10667.8|10668.4|10667.8|10669|10668.1|10667.4|10666.8|83
1694995200000|2023-09-18 00:00:00|10668.3|10667.7|10671.7|10670.8|10672|10671.4|10668|10667.2|136
1694995500000|2023-09-18 00:05:00|10671.6|10670.7|10671|10670.4|10672.1|10671.4|10670|10669.4|114
1694995800000|2023-09-18 00:10:00|10670.6|10670|10670.6|10670|10671.2|10670.6|10669.1|10668.5|86
1694996100000|2023-09-18 00:15:00|10670.5|10669.9|10670|10669.4|10671.1|10670.4|10669.7|10669.1|110
1694996400000|2023-09-18 00:20:00|10669.8|10669.2|10670.4|10669.8|10671|10670.4|10669.5|10668.9|88
1694996700000|2023-09-18 00:25:00|10670.5|10669.9|10671.5|10670.6|10671.8|10671.2|10670.4|10669.8|72
1694997000000|2023-09-18 00:30:00|10671.6|10670.7|10671.5|10670.6|10671.6|10670.7|10670.4|10669.5|104
1694997300000|2023-09-18 00:35:00|10671.6|10670.7|10671.1|10670.2|10671.6|10670.7|10670.6|10669.7|66
1694997600000|2023-09-18 00:40:00|10670.6|10670|10670.6|10669.7|10671|10670.4|10669.5|10668.6|106
1694997900000|2023-09-18 00:45:00|10670.5|10669.6|10670.9|10670.3|10671.1|10670.4|10670.2|10669.3|79
1694998200000|2023-09-18 00:50:00|10670.7|10670.1|10671.1|10670.5|10672.2|10671.5|10670.7|10670.1|51
1694998500000|2023-09-18 00:55:00|10671|10670.4|10672.1|10671.2|10672.2|10671.6|10671|10670.4|87
1694998800000|2023-09-18 01:00:00|10672.2|10671.3|10672.3|10671.7|10672.5|10671.9|10671.6|10671|88
1694999100000|2023-09-18 01:05:00|10672.4|10671.8|10672.6|10672|10674.1|10673.5|10672.3|10671.7|65
1694999400000|2023-09-18 01:10:00|10673|10672.4|10671.9|10671|10673.3|10672.5|10671.1|10670.2|92
1694999700000|2023-09-18 01:15:00|10672|10671.1|10669.5|10668.9|10672.7|10671.9|10669.5|10668.9|125
1695000000000|2023-09-18 01:20:00|10669.4|10668.8|10665.9|10665|10669.6|10669|10665.8|10664.9|193
1695000300000|2023-09-18 01:25:00|10666|10665.1|10665.7|10664.8|10667.1|10666.2|10665.6|10664.7|146
1695000600000|2023-09-18 01:30:00|10665.8|10664.9|10664.3|10663.7|10666|10665.1|10661.6|10660.7|235
1695000900000|2023-09-18 01:35:00|10664.1|10663.5|10665.1|10664.2|10665.5|10664.6|10662|10661.4|160
1695001200000|2023-09-18 01:40:00|10665.2|10664.5|10664.8|10663.9|10665.5|10664.8|10662.5|10661.9|209
1695001500000|2023-09-18 01:45:00|10664.9|10664|10664|10663.1|10665.2|10664.3|10663.2|10662.3|157
1695001800000|2023-09-18 01:50:00|10664.1|10663.2|10663.7|10663.1|10664.3|10663.6|10663.2|10662.4|176
1695002100000|2023-09-18 01:55:00|10663.9|10663|10662.9|10662|10663.9|10663.2|10662.4|10661.7|116
1695002400000|2023-09-18 02:00:00|10662.8|10661.9|10663.9|10663.3|10665.1|10664.3|10662.5|10661.7|127
1695002700000|2023-09-18 02:05:00|10664.2|10663.6|10665|10664.1|10665.1|10664.3|10663.9|10663|127
1695003000000|2023-09-18 02:10:00|10665.1|10664.2|10665|10664.4|10665.1|10664.5|10664.4|10663.5|93
1695003300000|2023-09-18 02:15:00|10665.1|10664.5|10666.2|10665.6|10666.2|10665.6|10665|10664.4|89
1695003600000|2023-09-18 02:20:00|10666.6|10666|10667.7|10667.1|10668|10667.4|10666.4|10665.5|116
1695003900000|2023-09-18 02:25:00|10667.5|10666.9|10668.4|10667.8|10668.5|10667.9|10667.2|10666.6|95
1695004200000|2023-09-18 02:30:00|10668.3|10667.7|10666.9|10666.3|10668.5|10667.9|10666.5|10665.9|99
1695004500000|2023-09-18 02:35:00|10667|10666.4|10668.5|10667.6|10668.8|10668.1|10666.9|10666.1|148
1695004800000|2023-09-18 02:40:00|10668.6|10667.7|10665.8|10664.9|10668.6|10667.9|10665|10664.4|93
1695005100000|2023-09-18 02:45:00|10665.7|10664.8|10666.6|10666|10666.6|10666|10665.7|10664.8|64
1695005400000|2023-09-18 02:50:00|10666.7|10666.1|10664.8|10664.2|10667.6|10667|10664.8|10664.2|104
1695005700000|2023-09-18 02:55:00|10664.5|10663.9|10665.8|10665.2|10666.6|10666|10664.5|10663.9|116
1695006000000|2023-09-18 03:00:00|10665.9|10665|10666.5|10665.6|10666.7|10665.8|10664|10663.4|103
1695006300000|2023-09-18 03:05:00|10666.4|10665.5|10666.8|10665.9|10667.3|10666.6|10666.2|10665.3|66
1695006600000|2023-09-18 03:10:00|10667.2|10666.3|10668.7|10667.8|10668.8|10667.9|10667.2|10666.3|65
1695006900000|2023-09-18 03:15:00|10668.8|10667.9|10668.1|10667.5|10669.2|10668.4|10668|10667.4|97
1695007200000|2023-09-18 03:20:00|10668.2|10667.6|10667.4|10666.8|10668.3|10667.7|10666.6|10666|74
1695007500000|2023-09-18 03:25:00|10667.5|10666.9|10667|10666.1|10667.5|10666.9|10666.1|10665.5|59
1695007800000|2023-09-18 03:30:00|10667.1|10666.2|10666.5|10665.9|10667.1|10666.2|10665.7|10665.1|43
1695008100000|2023-09-18 03:35:00|10666.6|10666|10666|10665.4|10666.6|10666|10665.9|10665.3|76
1695008400000|2023-09-18 03:40:00|10665.9|10665.3|10665.2|10664.6|10666.2|10665.6|10664.9|10664.3|53
1695008700000|2023-09-18 03:45:00|10665.3|10664.7|10665.6|10665|10665.7|10665.1|10665|10664.4|65
1695009000000|2023-09-18 03:50:00|10665.5|10664.9|10665.1|10664.5|10665.6|10665|10665|10664.4|102
1695009300000|2023-09-18 03:55:00|10665|10664.4|10664.7|10664.1|10665.1|10664.5|10664.5|10663.9|53
1695009600000|2023-09-18 04:00:00|10664.6|10664|10664.6|10664|10664.7|10664.1|10663.5|10662.9|71
1695009900000|2023-09-18 04:05:00|10664.5|10663.9|10665.1|10664.5|10665.3|10664.6|10664.4|10663.8|45
1695010200000|2023-09-18 04:10:00|10665.2|10664.6|10666.3|10665.4|10666.4|10665.5|10665.1|10664.5|66
1695010500000|2023-09-18 04:15:00|10666.2|10665.3|10667.1|10666.5|10667.2|10666.6|10666.2|10665.3|78
1695010800000|2023-09-18 04:20:00|10667.2|10666.6|10668.1|10667.5|10668.8|10668.2|10667.2|10666.4|61
1695011100000|2023-09-18 04:25:00|10668.2|10667.6|10667.6|10667|10668.4|10667.7|10667.3|10666.4|46
1695011400000|2023-09-18 04:30:00|10667.7|10667.1|10668.1|10667.5|10668.4|10667.8|10667.6|10667|53
1695011700000|2023-09-18 04:35:00|10668|10667.4|10668|10667.4|10668.2|10667.6|10667.9|10667.3|50
1695012000000|2023-09-18 04:40:00|10668.1|10667.5|10668.2|10667.6|10668.2|10667.6|10667.8|10667.2|73
1695012300000|2023-09-18 04:45:00|10668.3|10667.4|10667.2|10666.6|10668.4|10667.5|10667.1|10666.5|34
1695012600000|2023-09-18 04:50:00|10667.6|10667|10669.6|10669|10669.8|10669.1|10667.5|10666.9|86
1695012900000|2023-09-18 04:55:00|10669.7|10669.1|10669.1|10668.5|10669.7|10669.1|10668.6|10668|47
1695013200000|2023-09-18 05:00:00|10669.5|10668.9|10671.2|10670.6|10671.5|10670.9|10669.2|10668.6|57
1695013500000|2023-09-18 05:05:00|10671.1|10670.5|10671.2|10670.6|10672.2|10671.3|10670.9|10670.3|64
1695013800000|2023-09-18 05:10:00|10671.1|10670.5|10669.5|10668.9|10671.2|10670.6|10668.5|10667.9|22
1695014100000|2023-09-18 05:15:00|10669.4|10668.8|10670|10669.4|10670.4|10669.8|10668.6|10668|53
1695014400000|2023-09-18 05:20:00|10670.1|10669.5|10669.8|10668.9|10670.1|10669.5|10669.1|10668.2|48
1695014700000|2023-09-18 05:25:00|10669.7|10668.8|10669.1|10668.2|10669.7|10668.8|10668.8|10667.9|50
1695015000000|2023-09-18 05:30:00|10669.3|10668.4|10671.6|10671|10672.1|10671.2|10669.3|10668.4|61
1695015300000|2023-09-18 05:35:00|10671.7|10671.1|10672.9|10672.3|10673.1|10672.5|10671.5|10670.9|59
1695015600000|2023-09-18 05:40:00|10673|10672.4|10670.6|10670|10673.5|10672.8|10670.6|10670|83
1695015900000|2023-09-18 05:45:00|10670.5|10669.9|10670.6|10670|10671.2|10670.6|10670|10669.4|87
1695016200000|2023-09-18 05:50:00|10670.7|10670.1|10671|10670.4|10671.3|10670.7|10670.2|10669.6|46
1695016500000|2023-09-18 05:55:00|10670.9|10670.3|10669.1|10668.5|10671.2|10670.6|10668.6|10668|111
1695016800000|2023-09-18 06:00:00|10669.2|10668.6|10674.1|10673.5|10674.8|10674.2|10669.2|10668.6|249
1695017100000|2023-09-18 06:05:00|10674|10673.4|10674.1|10673.5|10674.4|10673.8|10671.7|10671.1|236
1695017400000|2023-09-18 06:10:00|10674|10673.4|10676.1|10675.2|10676.3|10675.6|10674|10673.4|204
1695017700000|2023-09-18 06:15:00|10676.2|10675.3|10675.5|10674.9|10678.1|10677.5|10675|10674.4|194
1695018000000|2023-09-18 06:20:00|10675.4|10674.8|10674|10673.1|10676.3|10675.7|10673.2|10672.6|197
1695018300000|2023-09-18 06:25:00|10673.7|10672.8|10669.9|10669.3|10673.9|10673.2|10669.9|10669.3|230
1695018600000|2023-09-18 06:30:00|10669.8|10669.2|10665.5|10664.9|10669.8|10669.2|10665.5|10664.8|125
1695018900000|2023-09-18 06:35:00|10665.6|10665|10665.1|10664.5|10667.8|10666.9|10664.8|10663.9|190
1695019200000|2023-09-18 06:40:00|10665.2|10664.6|10666.9|10666.3|10666.9|10666.3|10664.4|10663.8|165
1695019500000|2023-09-18 06:45:00|10667.1|10666.5|10663.6|10662.7|10667.4|10666.8|10663.6|10662.7|159
1695019800000|2023-09-18 06:50:00|10663.5|10662.6|10665.5|10664.9|10666.8|10666.2|10663.1|10662.2|147
1695020100000|2023-09-18 06:55:00|10665.6|10665|10658.9|10658.3|10665.6|10665|10658.9|10658.3|184
1695020400000|2023-09-18 07:00:00|10658.6|10658|10663.1|10662.5|10663.5|10662.9|10658.4|10657.8|353
1695020700000|2023-09-18 07:05:00|10663|10662.4|10661.9|10661.3|10664.5|10663.9|10659.4|10658.8|258
1695021000000|2023-09-18 07:10:00|10662|10661.4|10660.5|10659.9|10662|10661.4|10659|10658.4|208
1695021300000|2023-09-18 07:15:00|10660.4|10659.8|10659.7|10659.1|10661.8|10661.2|10658.2|10657.6|196
1695021600000|2023-09-18 07:20:00|10659.4|10658.8|10662.2|10661.6|10662.8|10662.2|10658.4|10657.7|188
1695021900000|2023-09-18 07:25:00|10662.1|10661.5|10664|10663.4|10664.4|10663.8|10662|10661.4|172
1695022200000|2023-09-18 07:30:00|10664.1|10663.5|10665.1|10664.5|10666.3|10665.7|10662.7|10662.1|252
1695022500000|2023-09-18 07:35:00|10665|10664.4|10661.6|10661|10665.2|10664.6|10660.5|10659.9|218
1695022800000|2023-09-18 07:40:00|10661.5|10660.9|10662.6|10662|10663.2|10662.6|10660.5|10659.9|138
1695023100000|2023-09-18 07:45:00|10662|10661.4|10661.7|10661.1|10662.6|10662|10659.6|10659|199
1695023400000|2023-09-18 07:50:00|10661.6|10661|10660.7|10660.1|10661.8|10661.2|10659.7|10659.1|207
1695023700000|2023-09-18 07:55:00|10660.6|10660|10662.6|10662|10663.3|10662.7|10659.6|10659|220
1695024000000|2023-09-18 08:00:00|10662.5|10661.9|10664.1|10663.5|10664.3|10663.7|10660.3|10659.4|243
1695024300000|2023-09-18 08:05:00|10664.4|10663.8|10663.4|10662.8|10664.4|10663.8|10660.7|10660.1|242
1695024600000|2023-09-18 08:10:00|10663.2|10662.6|10662.9|10662|10663.6|10663|10662.1|10661.5|139
1695024900000|2023-09-18 08:15:00|10662.7|10662.1|10661.8|10661.2|10664.1|10663.5|10661.3|10660.7|162
1695025200000|2023-09-18 08:20:00|10662|10661.4|10662.7|10662.1|10664.7|10664.1|10661.9|10661.3|153
1695025500000|2023-09-18 08:25:00|10662.6|10662|10659.4|10658.8|10662.6|10662|10659.1|10658.5|155
1695025800000|2023-09-18 08:30:00|10659.5|10658.9|10657.1|10656.5|10660.1|10659.5|10656.6|10656|215
1695026100000|2023-09-18 08:35:00|10657|10656.4|10663.1|10662.5|10663.1|10662.5|10656.6|10656|196
1695026400000|2023-09-18 08:40:00|10663.2|10662.6|10664.4|10663.8|10665.6|10665|10663.2|10662.6|191
1695026700000|2023-09-18 08:45:00|10664.5|10663.9|10665.1|10664.5|10665.2|10664.6|10662|10661.4|152
1695027000000|2023-09-18 08:50:00|10665.3|10664.7|10665.8|10665.2|10666|10665.4|10664.7|10664.1|150
1695027300000|2023-09-18 08:55:00|10665.6|10665|10664.3|10663.7|10665.6|10665|10663.5|10662.9|174
1695027600000|2023-09-18 09:00:00|10664.2|10663.6|10662.9|10662.3|10664.8|10664.2|10662.4|10661.8|148
1695027900000|2023-09-18 09:05:00|10663|10662.4|10664.7|10664.1|10664.9|10664.3|10662.3|10661.7|106
1695028200000|2023-09-18 09:10:00|10664.8|10664.2|10666.4|10665.8|10666.4|10665.8|10662.9|10662.3|213
1695028500000|2023-09-18 09:15:00|10665.9|10665.3|10669.4|10668.8|10671.2|10670.5|10665.8|10665.2|251
1695028800000|2023-09-18 09:20:00|10669.3|10668.7|10667.6|10667|10669.8|10669.2|10667.2|10666.6|199
1695029100000|2023-09-18 09:25:00|10667.4|10666.8|10670.4|10669.8|10670.8|10670.2|10667.3|10666.7|181
1695029400000|2023-09-18 09:30:00|10670.3|10669.7|10670.5|10669.9|10670.9|10670.3|10669.7|10669.1|133
1695029700000|2023-09-18 09:35:00|10670.6|10670|10672.2|10671.6|10672.9|10672.3|10670|10669.4|180
1695030000000|2023-09-18 09:40:00|10672.3|10671.7|10673|10672.4|10673.1|10672.5|10670.5|10669.9|152
1695030300000|2023-09-18 09:45:00|10672.7|10672.1|10672.9|10672.3|10674.6|10673.8|10672.3|10671.7|184
1695030600000|2023-09-18 09:50:00|10672.8|10672.2|10673.2|10672.6|10674.2|10673.6|10671.8|10671.2|140
1695030900000|2023-09-18 09:55:00|10673|10672.4|10673.3|10672.4|10673.7|10673.1|10672.2|10671.6|185
1695031200000|2023-09-18 10:00:00|10673.2|10672.3|10673|10672.4|10673.7|10673.1|10672.2|10671.6|135
1695031500000|2023-09-18 10:05:00|10672.8|10672.2|10670.7|10670.1|10673|10672.4|10670.3|10669.7|168
1695031800000|2023-09-18 10:10:00|10670.4|10669.8|10669.2|10668.6|10671.1|10670.5|10669.1|10668.5|152
1695032100000|2023-09-18 10:15:00|10669.1|10668.5|10671.5|10670.9|10672.6|10672|10667.8|10667.2|160
1695032400000|2023-09-18 10:20:00|10671.8|10671.2|10673.6|10673|10674.1|10673.5|10670.8|10670.2|130
1695032700000|2023-09-18 10:25:00|10673.9|10673.3|10673.5|10672.9|10675.3|10674.7|10673.3|10672.7|112
1695033000000|2023-09-18 10:30:00|10673.4|10672.8|10672.6|10672|10673.6|10673|10671.6|10671|146
1695033300000|2023-09-18 10:35:00|10672.7|10672.1|10673.3|10672.7|10673.8|10673.1|10670.7|10670.1|203
1695033600000|2023-09-18 10:40:00|10673.4|10672.8|10671.1|10670.5|10674.1|10673.5|10670.9|10670.3|107
1695033900000|2023-09-18 10:45:00|10671|10670.4|10670.6|10670|10673|10672.4|10670.6|10670|158
1695034200000|2023-09-18 10:50:00|10670.4|10669.8|10670.2|10669.6|10672|10671.4|10670|10669.4|109
1695034500000|2023-09-18 10:55:00|10670|10669.4|10668.2|10667.6|10670.4|10669.8|10668.2|10667.6|132
1695034800000|2023-09-18 11:00:00|10668.1|10667.5|10668.7|10668.1|10669.1|10668.5|10666.5|10665.9|128
1695035100000|2023-09-18 11:05:00|10668.6|10668|10668|10667.1|10669.1|10668.2|10667.1|10666.5|116
1695035400000|2023-09-18 11:10:00|10667.9|10667|10669.3|10668.7|10670.7|10670.1|10667.8|10667|131
1695035700000|2023-09-18 11:15:00|10669.2|10668.6|10668.4|10667.8|10670.2|10669.6|10667.7|10667.1|201
1695036000000|2023-09-18 11:20:00|10668.3|10667.7|10668.7|10668.1|10669.8|10669.2|10668|10667.4|121
1695036300000|2023-09-18 11:25:00|10668.5|10667.9|10666|10665.4|10668.7|10668.1|10665.4|10664.8|118
1695036600000|2023-09-18 11:30:00|10665.8|10665.2|10665.9|10665.3|10667.2|10666.6|10665.6|10665|141
1695036900000|2023-09-18 11:35:00|10665.8|10665.2|10666.3|10665.7|10666.6|10665.8|10664.2|10663.6|147
1695037200000|2023-09-18 11:40:00|10666.1|10665.5|10665.8|10665.2|10666.7|10666.1|10664.8|10664.2|107
1695037500000|2023-09-18 11:45:00|10665.9|10665.3|10665.4|10664.8|10667.3|10666.7|10665.4|10664.8|114
1695037800000|2023-09-18 11:50:00|10665.1|10664.5|10664.9|10664.3|10665.8|10665.2|10663.9|10663.3|170
1695038100000|2023-09-18 11:55:00|10664.8|10664.2|10663.6|10663|10665.7|10665.1|10662.6|10662|151
1695038400000|2023-09-18 12:00:00|10663.7|10663.1|10665.5|10664.9|10667.5|10666.9|10663.1|10662.5|238
1695038700000|2023-09-18 12:05:00|10665.2|10664.6|10662.4|10661.5|10665.9|10665.3|10662.3|10661.4|243
1695039000000|2023-09-18 12:10:00|10662.5|10661.6|10664.1|10663.5|10664.2|10663.6|10661.6|10660.7|190
1695039300000|2023-09-18 12:15:00|10664.2|10663.6|10664.9|10664.3|10666|10665.4|10663.7|10662.8|188
1695039600000|2023-09-18 12:20:00|10664.8|10664.2|10663.9|10663.3|10667.1|10666.5|10662.2|10661.6|263
1695039900000|2023-09-18 12:25:00|10663.6|10663|10668.2|10667.6|10669.4|10668.8|10663.6|10663|252
1695040200000|2023-09-18 12:30:00|10668.5|10667.9|10664.4|10663.8|10669.2|10668.6|10664.2|10663.6|252
1695040500000|2023-09-18 12:35:00|10664.5|10663.9|10662.8|10662.2|10665.1|10664.5|10661.6|10661|248
1695040800000|2023-09-18 12:40:00|10662.7|10662.1|10658.9|10658.3|10662.8|10662.2|10658.8|10658.2|266
1695041100000|2023-09-18 12:45:00|10659.1|10658.5|10657.4|10656.8|10659.3|10658.7|10656.4|10655.8|307
1695041400000|2023-09-18 12:50:00|10657.3|10656.7|10660.5|10659.9|10661.2|10660.6|10657.1|10656.5|273
1695041700000|2023-09-18 12:55:00|10660.3|10659.7|10657.2|10656.6|10661|10660.4|10656.7|10656.1|250
1695042000000|2023-09-18 13:00:00|10657.1|10656.5|10657|10656.4|10658.5|10657.9|10655|10654.4|282
1695042300000|2023-09-18 13:05:00|10657.1|10656.5|10660.3|10659.7|10661.1|10660.5|10657.1|10656.5|345
1695042600000|2023-09-18 13:10:00|10660.2|10659.6|10664.5|10663.9|10664.6|10664|10659.3|10658.7|372
1695042900000|2023-09-18 13:15:00|10664.4|10663.8|10667.4|10666.8|10667.7|10667.1|10663.7|10663.1|311
1695043200000|2023-09-18 13:20:00|10667.5|10666.9|10669.6|10669|10671.2|10670.6|10667.1|10666.5|252
1695043500000|2023-09-18 13:25:00|10669.4|10668.8|10669.6|10669|10671.1|10670.5|10668.5|10667.9|299
1695043800000|2023-09-18 13:30:00|10669.7|10669.1|10668.1|10667.5|10670.2|10669.6|10666.1|10665.5|330
1695044100000|2023-09-18 13:35:00|10668.2|10667.6|10667.7|10667.1|10670.7|10670.1|10666.5|10665.9|318
1695044400000|2023-09-18 13:40:00|10667.8|10667.2|10668.6|10668|10668.7|10668.1|10665.6|10665|344
1695044700000|2023-09-18 13:45:00|10668.7|10668.1|10668.8|10668.2|10671.7|10671.1|10668.4|10667.8|350
1695045000000|2023-09-18 13:50:00|10668.5|10667.9|10664.2|10663.6|10669|10668.4|10663.7|10663.1|354
1695045300000|2023-09-18 13:55:00|10664.4|10663.8|10662.7|10662.1|10664.4|10663.8|10659.7|10659.1|295
1695045600000|2023-09-18 14:00:00|10663|10662.2|10663.2|10662.6|10665.1|10664.5|10661|10660.4|395
1695045900000|2023-09-18 14:05:00|10663.3|10662.7|10663.2|10662.6|10663.8|10663.2|10659.8|10659.2|361
1695046200000|2023-09-18 14:10:00|10663.4|10662.8|10665.6|10664.7|10666.8|10666.2|10661.8|10661.2|316
1695046500000|2023-09-18 14:15:00|10665.7|10665.1|10667.4|10666.8|10669.3|10668.7|10665.5|10664.9|279
1695046800000|2023-09-18 14:20:00|10667.5|10666.9|10671.1|10670.5|10671.3|10670.7|10667|10666.4|273
1695047100000|2023-09-18 14:25:00|10671|10670.4|10669.4|10668.8|10671.5|10670.9|10667.7|10667.1|297
1695047400000|2023-09-18 14:30:00|10669.7|10669.1|10673.2|10672.6|10673.2|10672.6|10668.4|10667.8|210
1695047700000|2023-09-18 14:35:00|10673.6|10673|10671.3|10670.7|10675.2|10674.6|10671.2|10670.6|332
1695048000000|2023-09-18 14:40:00|10671.5|10670.9|10673.9|10673.3|10675.1|10674.5|10670.6|10670|275
1695048300000|2023-09-18 14:45:00|10673.8|10673.2|10670.8|10670.2|10674.1|10673.5|10668.6|10668|340
1695048600000|2023-09-18 14:50:00|10670.7|10670.1|10672.4|10671.8|10675.9|10675|10670.5|10669.9|345
1695048900000|2023-09-18 14:55:00|10672.5|10671.9|10675.4|10674.8|10676.1|10675.2|10672.2|10671.6|310
1695049200000|2023-09-18 15:00:00|10675.5|10674.9|10677.4|10676.8|10677.5|10676.9|10674.5|10673.9|302
1695049500000|2023-09-18 15:05:00|10677.5|10676.9|10675.5|10674.9|10679.2|10678.6|10675.5|10674.9|271
1695049800000|2023-09-18 15:10:00|10675.7|10675.1|10676.7|10676.1|10676.9|10676.3|10674.8|10674.2|256
1695050100000|2023-09-18 15:15:00|10676.8|10676.2|10677.3|10676.7|10677.8|10677.2|10675.3|10674.7|190
1695050400000|2023-09-18 15:20:00|10677.4|10676.8|10681.7|10681.1|10682.5|10681.7|10677|10676.4|236
1695050700000|2023-09-18 15:25:00|10681.6|10681|10685.3|10684.7|10686.2|10685.6|10681.6|10681|278
1695051000000|2023-09-18 15:30:00|10685.2|10684.6|10689.7|10689.1|10691.7|10691.1|10684.2|10683.6|276
1695051300000|2023-09-18 15:35:00|10689.9|10689.3|10693.4|10692.8|10694|10693.4|10688.3|10687.4|219
1695051600000|2023-09-18 15:40:00|10693.5|10692.9|10695.4|10694.8|10695.4|10694.8|10691.2|10690.6|205
1695051900000|2023-09-18 15:45:00|10695.8|10695.2|10697.4|10696.8|10699|10698.4|10694.9|10694.3|291
1695052200000|2023-09-18 15:50:00|10697.5|10696.9|10697.4|10696.8|10699.2|10698.6|10696.3|10695.5|157
1695052500000|2023-09-18 15:55:00|10697.3|10696.7|10694.4|10693.5|10697.4|10696.8|10694.3|10693.4|191
1695052800000|2023-09-18 16:00:00|10694.6|10694|10692.6|10691.7|10695.7|10695|10691.3|10690.4|255
1695053100000|2023-09-18 16:05:00|10692.5|10691.6|10686.9|10686.3|10692.5|10691.6|10686.6|10685.7|206
1695053400000|2023-09-18 16:10:00|10686.8|10686.2|10685|10684.4|10687.1|10686.5|10684.7|10684.1|164
1695053700000|2023-09-18 16:15:00|10685.2|10684.6|10686.8|10686.2|10687.9|10687.3|10685.2|10684.6|134
1695054000000|2023-09-18 16:20:00|10687.1|10686.5|10688.6|10688|10688.8|10688.2|10686.2|10685.6|137
1695054300000|2023-09-18 16:25:00|10688.5|10687.9|10687.7|10687.1|10689.4|10688.8|10687.1|10686.5|147
1695054600000|2023-09-18 16:30:00|10687.8|10687.2|10686.7|10686.1|10688.7|10688.1|10686.5|10685.9|89
1695054900000|2023-09-18 16:35:00|10686.8|10686.2|10687.1|10686.5|10688.9|10688.3|10686.6|10686|122
1695055200000|2023-09-18 16:40:00|10687.2|10686.6|10690.2|10689.6|10690.2|10689.6|10686.7|10686.1|109
1695055500000|2023-09-18 16:45:00|10690.3|10689.7|10690.1|10689.5|10690.3|10689.7|10689.2|10688.6|108
1695055800000|2023-09-18 16:50:00|10690.2|10689.6|10691|10690.1|10691.2|10690.6|10689.7|10688.8|118
1695056100000|2023-09-18 16:55:00|10691.3|10690.4|10692.7|10691.8|10693|10692.1|10690|10689.1|147
1695056400000|2023-09-18 17:00:00|10693|10692.1|10695.1|10694.2|10695.9|10695.2|10692.9|10692|121
1695056700000|2023-09-18 17:05:00|10695.4|10694.5|10697.2|10696.3|10697.3|10696.4|10694.4|10693.5|120
1695057000000|2023-09-18 17:10:00|10697.3|10696.4|10696.2|10695.3|10697.3|10696.4|10695.1|10694.5|136
1695057300000|2023-09-18 17:15:00|10696.4|10695.8|10697|10696.4|10698.6|10697.7|10696.4|10695.8|80
1695057600000|2023-09-18 17:20:00|10697.3|10696.7|10695.5|10694.9|10697.6|10696.8|10695.5|10694.9|70
1695057900000|2023-09-18 17:25:00|10695.1|10694.5|10694.6|10694|10696.2|10695.3|10694.2|10693.6|125
1695058200000|2023-09-18 17:30:00|10694.5|10693.9|10696.8|10695.9|10696.8|10695.9|10694.1|10693.2|122
1695058500000|2023-09-18 17:35:00|10697|10696.1|10694|10693.1|10697.2|10696.4|10693.5|10692.9|114
1695058800000|2023-09-18 17:40:00|10693.9|10693|10693.4|10692.8|10694.2|10693.6|10691.9|10691.3|104
1695059100000|2023-09-18 17:45:00|10693.1|10692.5|10691.8|10691.2|10693.6|10693|10691.7|10691|110
1695059400000|2023-09-18 17:50:00|10691.9|10691.3|10689.8|10689.2|10692.4|10691.7|10689.7|10689.1|120
1695059700000|2023-09-18 17:55:00|10689.9|10689.3|10687.4|10686.8|10690.4|10689.8|10687.3|10686.7|99
1695060000000|2023-09-18 18:00:00|10687.7|10687.1|10685.8|10685.2|10687.9|10687.3|10685.6|10685|151
1695060300000|2023-09-18 18:05:00|10685.7|10685.1|10685.2|10684.6|10686.3|10685.7|10683.8|10683.2|130
1695060600000|2023-09-18 18:10:00|10685.3|10684.7|10684.9|10684|10685.3|10684.7|10683.1|10682.5|112
1695060900000|2023-09-18 18:15:00|10684.8|10683.9|10682.5|10681.6|10684.8|10683.9|10682.5|10681.6|68
1695061200000|2023-09-18 18:20:00|10682.6|10681.7|10683.1|10682.5|10683.2|10682.6|10682.2|10681.6|68
1695061500000|2023-09-18 18:25:00|10682.9|10682.3|10681.8|10681.2|10683|10682.3|10681.4|10680.8|116
1695061800000|2023-09-18 18:30:00|10681.9|10681.3|10681.8|10681.2|10682.1|10681.5|10680.8|10680.2|68
1695062100000|2023-09-18 18:35:00|10681.5|10680.9|10681.3|10680.7|10682.7|10682.1|10681.3|10680.7|75
1695062400000|2023-09-18 18:40:00|10681.4|10680.8|10681.1|10680.2|10682.1|10681.5|10680.9|10680.2|96
1695062700000|2023-09-18 18:45:00|10681.2|10680.3|10681.1|10680.2|10681.3|10680.4|10679.4|10678.8|113
1695063000000|2023-09-18 18:50:00|10681|10680.1|10680|10679.4|10682.7|10681.8|10679.4|10678.8|132
1695063300000|2023-09-18 18:55:00|10679.9|10679.3|10678.6|10678|10680.5|10679.9|10678.3|10677.7|131
1695063600000|2023-09-18 19:00:00|10678.7|10678.1|10680.3|10679.7|10681.4|10680.8|10678.6|10678|142
1695063900000|2023-09-18 19:05:00|10680.2|10679.6|10681.7|10681.1|10682.5|10681.9|10680.1|10679.5|110
1695064200000|2023-09-18 19:10:00|10681.6|10681|10682.5|10681.9|10684.6|10684|10681.6|10681|150
1695064500000|2023-09-18 19:15:00|10682.6|10682|10684.4|10683.8|10684.6|10683.9|10682.6|10682|186
1695064800000|2023-09-18 19:20:00|10684.2|10683.6|10683.7|10682.8|10684.9|10684.1|10683.5|10682.6|125
1695065100000|2023-09-18 19:25:00|10683.8|10682.9|10685.6|10685|10686.1|10685.5|10683.5|10682.7|170
1695065400000|2023-09-18 19:30:00|10685.7|10685.1|10683.3|10682.7|10685.7|10685.1|10683|10682.3|129
1695065700000|2023-09-18 19:35:00|10683.2|10682.6|10684|10683.4|10684.5|10683.9|10683.1|10682.5|128
1695066000000|2023-09-18 19:40:00|10684.1|10683.5|10684.4|10683.8|10685.4|10684.8|10683.9|10683.3|120
1695066300000|2023-09-18 19:45:00|10684.3|10683.7|10684.4|10683.8|10684.9|10684.3|10683.8|10683.2|139
1695066600000|2023-09-18 19:50:00|10684.5|10683.9|10685.1|10684.5|10685.1|10684.5|10684.2|10683.6|132
1695066900000|2023-09-18 19:55:00|10685|10684.4|10687.1|10686.2|10687.3|10686.5|10684.9|10684.3|170
1695067200000|2023-09-18 20:00:00|10686.9|10686.3|10686.9|10686|10687.8|10687.2|10686.7|10685.8|125
1695067500000|2023-09-18 20:05:00|10687|10686.1|10687.7|10686.8|10687.7|10686.9|10686.6|10685.9|51
1695067800000|2023-09-18 20:10:00|10687.6|10686.7|10690.4|10689.5|10690.9|10690|10687.3|10686.4|78
1695068100000|2023-09-18 20:15:00|10690.3|10689.4|10690.6|10690|10691.1|10690.3|10690.3|10689.4|66
1695068400000|2023-09-18 20:20:00|10690.7|10689.8|10690.8|10689.9|10691.2|10690.3|10690.7|10689.8|48
1695068700000|2023-09-18 20:25:00|10690.9|10690|10691.3|10690.4|10691.9|10691|10690.8|10689.9|60
1695069000000|2023-09-18 20:30:00|10691.4|10690.5|10691.8|10690.9|10691.9|10691|10691.1|10690.2|38
1695069300000|2023-09-18 20:35:00|10691.9|10691|10691.4|10690.5|10691.9|10691|10691.3|10690.4|68
1695069600000|2023-09-18 20:40:00|10691.3|10690.4|10692.3|10691.4|10692.3|10691.4|10691.3|10690.4|63
1695069900000|2023-09-18 20:45:00|10692.2|10691.3|10691.7|10690.8|10692.3|10691.4|10690.7|10689.8|87
1695070200000|2023-09-18 20:50:00|10691.6|10690.7|10692|10691.1|10692.2|10691.2|10691.3|10690.4|189
1695070500000|2023-09-18 20:55:00|10692.3|10690.8|10693.4|10690.6|10693.9|10691.6|10692.3|10690.6|263
1695070800000|2023-09-18 21:00:00|10694.8|10688.2|10693.8|10687.2|10695.5|10688.9|10693.8|10687.2|8
1695071100000|2023-09-18 21:05:00|10693.1|10686.5|10692.4|10685.8|10693.2|10686.6|10690.5|10683.9|22
1695071400000|2023-09-18 21:10:00|10692.3|10685.7|10692.5|10685.9|10693.4|10686.8|10692.2|10685.6|29
1695071700000|2023-09-18 21:15:00|10696.8|10690.2|10692.6|10686|10696.8|10690.2|10692.4|10685.8|50
1695072000000|2023-09-18 21:20:00|10693.4|10686.8|10697.1|10690.5|10697.5|10690.9|10693.4|10686.8|28
1695072300000|2023-09-18 21:25:00|10697.6|10691|10697.6|10691|10697.8|10691.2|10697.3|10690.7|16
1695072600000|2023-09-18 21:30:00|10697.5|10690.9|10697.1|10690.5|10697.5|10690.9|10697.1|10690.5|6
1695072900000|2023-09-18 21:35:00|10697.2|10690.6|10696.2|10691.7|10697.3|10691.7|10696.2|10690.6|4
1695073200000|2023-09-18 21:40:00|10697.3|10690.7|10695.8|10689.2|10697.6|10691|10691.9|10685.3|31
1695073500000|2023-09-18 21:45:00|10695.7|10689.1|10695.7|10689.1|10695.8|10689.2|10695.6|10689|9
1695073800000|2023-09-18 21:50:00|10694.6|10690|10696|10689.4|10696|10690.3|10694.6|10689.4|21
1695074100000|2023-09-18 21:55:00|10695.9|10689.3|10695.2|10690.4|10696.2|10691.1|10694.4|10689.3|17
1695074400000|2023-09-18 22:00:00|10695.1|10690.2|10694|10691.6|10695.1|10691.6|10693.1|10689.5|120
1695074700000|2023-09-18 22:05:00|10693.7|10691.9|10693.2|10692.3|10693.8|10692.4|10693.2|10691.9|61
1695075000000|2023-09-18 22:10:00|10693.3|10692.1|10693.1|10692.2|10693.3|10692.2|10693|10692|19
1695075300000|2023-09-18 22:15:00|10693|10692.1|10693|10692.1|10693.1|10692.2|10692.9|10692|32
1695075600000|2023-09-18 22:20:00|10692.9|10692|10691.4|10690.5|10693|10692.1|10691.4|10690.5|66
1695075900000|2023-09-18 22:25:00|10691.5|10690.6|10691|10690.1|10691.8|10690.9|10690.9|10690|41
1695076200000|2023-09-18 22:30:00|10690.9|10690|10689.6|10688.7|10690.9|10690|10689.5|10688.6|34
1695076500000|2023-09-18 22:35:00|10689.7|10688.8|10690.8|10689.9|10691|10690.1|10689.6|10688.7|56
1695076800000|2023-09-18 22:40:00|10691.1|10690.2|10691.6|10690.7|10693.1|10692.2|10691.1|10690.2|35
1695077100000|2023-09-18 22:45:00|10691.9|10691|10691.6|10690.7|10692|10691.1|10691.4|10690.5|25
1695077400000|2023-09-18 22:50:00|10691.8|10690.9|10691.4|10690.5|10692.6|10691.7|10691.1|10690.2|30
1695077700000|2023-09-18 22:55:00|10691.5|10690.6|10691.9|10691|10691.9|10691|10691.4|10690.5|13
1695078000000|2023-09-18 23:00:00|10692|10691.1|10692.1|10691.2|10692.2|10691.3|10691.9|10691|33
1695078300000|2023-09-18 23:05:00|10692.2|10691.3|10692.6|10691.7|10693.1|10692.2|10691.8|10690.9|35
1695078600000|2023-09-18 23:10:00|10692.7|10691.8|10693.7|10692.8|10693.7|10692.8|10692.6|10691.7|32
1695078900000|2023-09-18 23:15:00|10693.3|10692.4|10694.1|10693.2|10694.1|10693.2|10693.3|10692.4|40
1695079200000|2023-09-18 23:20:00|10694.3|10693.4|10693.6|10692.7|10694.3|10693.4|10693.5|10692.6|15
1695079500000|2023-09-18 23:25:00|10693.7|10692.8|10693.4|10692.8|10694|10693.4|10693.4|10692.6|23
1695079800000|2023-09-18 23:30:00|10692.9|10692.3|10693.5|10692.6|10693.7|10692.9|10692.9|10692.3|43
1695080100000|2023-09-18 23:35:00|10693.6|10692.7|10693.6|10692.7|10694.2|10693.3|10693.3|10692.6|20
1695080400000|2023-09-18 23:40:00|10693.7|10692.8|10693.5|10692.9|10694.3|10693.5|10693.4|10692.6|70
1695080700000|2023-09-18 23:45:00|10693.6|10692.7|10693|10692.1|10694.1|10693.2|10693|10692.1|64
1695081000000|2023-09-18 23:50:00|10693.1|10692.2|10692.6|10691.7|10693.6|10692.7|10692.4|10691.7|58
1695081300000|2023-09-18 23:55:00|10692.5|10691.6|10692.4|10691.5|10693|10692.1|10692.4|10691.5|38
1695081600000|2023-09-19 00:00:00|10692.5|10691.6|10696|10695.1|10696|10695.1|10692.5|10691.6|146
1695081900000|2023-09-19 00:05:00|10696.1|10695.2|10695.8|10695.2|10696.9|10696.2|10695.6|10695|95
1695082200000|2023-09-19 00:10:00|10695.9|10695.3|10694.5|10693.9|10695.9|10695.3|10693.9|10693.3|132
1695082500000|2023-09-19 00:15:00|10694.6|10694|10696|10695.4|10696.4|10695.8|10694.6|10693.9|97
1695082800000|2023-09-19 00:20:00|10695.9|10695.3|10695.4|10694.8|10697.1|10696.3|10695.4|10694.8|65
1695083100000|2023-09-19 00:25:00|10695.3|10694.7|10693.3|10692.7|10695.5|10694.9|10693.2|10692.6|83
1695083400000|2023-09-19 00:30:00|10693.4|10692.8|10693.6|10693|10694.4|10693.8|10692.3|10691.7|89
1695083700000|2023-09-19 00:35:00|10693.5|10692.9|10691|10690.4|10693.5|10692.9|10690|10689.1|94
1695084000000|2023-09-19 00:40:00|10691.1|10690.5|10688.9|10688|10691.3|10690.7|10688.9|10688|86
1695084300000|2023-09-19 00:45:00|10688.8|10687.9|10688.8|10688.2|10689.9|10689.3|10688.5|10687.6|133
1695084600000|2023-09-19 00:50:00|10688.9|10688.3|10689.2|10688.6|10690.2|10689.6|10688.9|10688.3|84
1695084900000|2023-09-19 00:55:00|10689|10688.4|10688.8|10688.2|10690.3|10689.6|10688.4|10687.8|114
1695085200000|2023-09-19 01:00:00|10688.9|10688.3|10686.9|10686.3|10689.9|10689.3|10686.9|10686.3|137
1695085500000|2023-09-19 01:05:00|10687.2|10686.6|10685.9|10685.3|10687.5|10686.6|10685.2|10684.3|94
1695085800000|2023-09-19 01:10:00|10685.8|10685.2|10685|10684.1|10686.2|10685.6|10684.4|10683.7|100
1695086100000|2023-09-19 01:15:00|10684.9|10684|10685.5|10684.9|10686.6|10685.7|10684.9|10684|159
1695086400000|2023-09-19 01:20:00|10685.6|10685|10685.4|10684.8|10686|10685.4|10685.3|10684.7|75
1695086700000|2023-09-19 01:25:00|10685.3|10684.7|10683.1|10682.2|10685.3|10684.7|10683|10682.1|104
1695087000000|2023-09-19 01:30:00|10682.9|10682.3|10681.9|10681|10684.1|10683.5|10681.4|10680.5|88
1695087300000|2023-09-19 01:35:00|10682|10681.1|10682.2|10681.3|10683.2|10682.6|10681.8|10680.9|133
1695087600000|2023-09-19 01:40:00|10682.1|10681.2|10682.7|10682.1|10683|10682.3|10681.8|10680.9|95
1695087900000|2023-09-19 01:45:00|10682.6|10682|10684.2|10683.3|10684.2|10683.3|10682.5|10681.6|102
1695088200000|2023-09-19 01:50:00|10684.5|10683.6|10683.8|10683.2|10684.6|10683.9|10683.3|10682.6|103
1695088500000|2023-09-19 01:55:00|10683.7|10683.1|10684.3|10683.4|10684.9|10684|10683.6|10683|69
1695088800000|2023-09-19 02:00:00|10684.4|10683.5|10682.8|10682.2|10684.9|10684|10682.8|10682.2|80
1695089100000|2023-09-19 02:05:00|10682.9|10682.3|10683.3|10682.7|10684.6|10683.7|10682.5|10681.9|56
1695089400000|2023-09-19 02:10:00|10683.7|10683.1|10686.5|10685.9|10686.5|10685.9|10683.7|10683.1|93
1695089700000|2023-09-19 02:15:00|10686.6|10686|10686.9|10686.3|10687.5|10686.9|10686.5|10685.9|29
1695090000000|2023-09-19 02:20:00|10687|10686.4|10686.2|10685.6|10688.1|10687.5|10686.1|10685.5|47
1695090300000|2023-09-19 02:25:00|10686.1|10685.5|10685.4|10684.8|10686.5|10685.9|10684.8|10684.2|57
1695090600000|2023-09-19 02:30:00|10685.3|10684.7|10684.4|10683.8|10685.4|10684.8|10684|10683.4|55
1695090900000|2023-09-19 02:35:00|10684.3|10683.7|10685|10684.1|10685.3|10684.4|10684.3|10683.6|40
1695091200000|2023-09-19 02:40:00|10685.1|10684.2|10684.6|10684|10685.4|10684.8|10684.1|10683.4|56
1695091500000|2023-09-19 02:45:00|10684.5|10683.9|10683.4|10682.5|10684.7|10684|10683|10682.3|64
1695091800000|2023-09-19 02:50:00|10683.3|10682.4|10683.9|10683.3|10684.2|10683.6|10682.6|10682|96
1695092100000|2023-09-19 02:55:00|10684|10683.4|10685|10684.4|10686|10685.4|10683.9|10683.1|61
1695092400000|2023-09-19 03:00:00|10685.1|10684.5|10685.1|10684.2|10686.1|10685.5|10685.1|10684.2|61
1695092700000|2023-09-19 03:05:00|10685.3|10684.4|10684.6|10684|10686.2|10685.3|10684.6|10683.8|74
1695093000000|2023-09-19 03:10:00|10684.7|10684.1|10684.3|10683.4|10685.3|10684.4|10684|10683.3|84
1695093300000|2023-09-19 03:15:00|10684.2|10683.3|10685.5|10684.6|10685.9|10685|10683.9|10683|55
1695093600000|2023-09-19 03:20:00|10685.4|10684.5|10685.1|10684.2|10685.7|10684.8|10684.7|10683.8|89
1695093900000|2023-09-19 03:25:00|10685|10684.1|10685.2|10684.3|10685.3|10684.4|10684.6|10683.7|59
1695094200000|2023-09-19 03:30:00|10685.1|10684.2|10685.4|10684.5|10685.8|10684.9|10685.1|10684.2|61
1695094500000|2023-09-19 03:35:00|10685.3|10684.4|10684.9|10684|10686|10685.1|10684.7|10683.8|43
1695094800000|2023-09-19 03:40:00|10685|10684.1|10684.5|10683.9|10685.1|10684.5|10684|10683.2|55
1695095100000|2023-09-19 03:45:00|10684.7|10683.8|10684.7|10683.8|10684.9|10684|10684.3|10683.4|35
1695095400000|2023-09-19 03:50:00|10684.5|10683.9|10683.5|10682.9|10684.7|10684|10683.5|10682.9|55
1695095700000|2023-09-19 03:55:00|10683.3|10682.7|10683.2|10682.3|10683.8|10683.2|10682.9|10682.2|46
1695096000000|2023-09-19 04:00:00|10683.3|10682.4|10684|10683.4|10684.2|10683.6|10683.2|10682.3|42
1695096300000|2023-09-19 04:05:00|10684.1|10683.2|10684.6|10683.7|10684.6|10683.8|10683.5|10682.6|49
1695096600000|2023-09-19 04:10:00|10684.5|10683.6|10685|10684.4|10685.3|10684.7|10684.5|10683.6|42
1695096900000|2023-09-19 04:15:00|10684.9|10684.3|10685.7|10684.8|10685.7|10685|10684.9|10684.3|19
1695097200000|2023-09-19 04:20:00|10685.6|10684.7|10684.8|10684.2|10685.7|10684.8|10684.4|10683.7|56
1695097500000|2023-09-19 04:25:00|10684.7|10684.1|10683.9|10683.3|10684.7|10684.1|10683.8|10683.1|57
1695097800000|2023-09-19 04:30:00|10684|10683.4|10683.5|10682.9|10684.3|10683.7|10683.5|10682.9|48
1695098100000|2023-09-19 04:35:00|10683.6|10683|10682.9|10682.3|10685.2|10684.6|10682.9|10682.1|58
1695098400000|2023-09-19 04:40:00|10682.8|10682.2|10681.3|10680.7|10682.9|10682.3|10681.1|10680.5|59
1695098700000|2023-09-19 04:45:00|10681.4|10680.8|10679.9|10679|10681.8|10681.2|10679.9|10679|66
1695099000000|2023-09-19 04:50:00|10680|10679.1|10680.6|10680|10680.6|10680|10679.2|10678.6|27
1695099300000|2023-09-19 04:55:00|10680.5|10679.9|10680.5|10679.6|10681.7|10681.1|10680.3|10679.5|55
1695099600000|2023-09-19 05:00:00|10680|10679.1|10680.9|10680.3|10681.2|10680.6|10679.5|10678.6|73
1695099900000|2023-09-19 05:05:00|10681|10680.4|10680.5|10679.6|10682.6|10681.7|10680.5|10679.6|77
1695100200000|2023-09-19 05:10:00|10680.6|10679.7|10680.5|10679.6|10681.1|10680.4|10680.5|10679.6|48
1695100500000|2023-09-19 05:15:00|10680.4|10679.5|10679.8|10678.9|10680.5|10679.8|10679.6|10678.7|58
1695100800000|2023-09-19 05:20:00|10679.6|10678.7|10678.1|10677.2|10679.7|10679|10677.3|10676.4|97
1695101100000|2023-09-19 05:25:00|10678|10677.1|10678.6|10677.7|10678.6|10677.7|10676.7|10675.8|84
1695101400000|2023-09-19 05:30:00|10678.7|10677.8|10679.8|10679.2|10680.9|10680.3|10678|10677.4|92
1695101700000|2023-09-19 05:35:00|10679.9|10679.3|10678.9|10678.3|10679.9|10679.3|10678.3|10677.7|51
1695102000000|2023-09-19 05:40:00|10679.1|10678.5|10678.1|10677.2|10679.7|10679.1|10677.3|10676.7|64
1695102300000|2023-09-19 05:45:00|10678|10677.1|10678.6|10677.7|10678.6|10677.7|10677.9|10677.1|81
1695102600000|2023-09-19 05:50:00|10678.7|10677.8|10677.9|10677.3|10678.8|10678.2|10677.3|10676.7|95
1695102900000|2023-09-19 05:55:00|10678|10677.4|10680.2|10679.3|10680.4|10679.5|10677.5|10676.9|122
1695103200000|2023-09-19 06:00:00|10680.3|10679.4|10682.2|10681.3|10682.3|10681.4|10679.1|10678.5|218
1695103500000|2023-09-19 06:05:00|10682.3|10681.4|10679.9|10679.3|10682.8|10681.9|10679.3|10678.7|224
1695103800000|2023-09-19 06:10:00|10680|10679.4|10679|10678.4|10680.7|10679.9|10678.4|10677.8|189
1695104100000|2023-09-19 06:15:00|10678.9|10678.3|10679.3|10678.4|10680.3|10679.7|10677.8|10677.2|204
1695104400000|2023-09-19 06:20:00|10679.4|10678.5|10680.4|10679.5|10680.7|10679.9|10679.2|10678.4|152
1695104700000|2023-09-19 06:25:00|10680.5|10679.6|10679.4|10678.5|10680.8|10679.9|10677.8|10677.2|112
1695105000000|2023-09-19 06:30:00|10679.5|10678.6|10683.5|10682.6|10684.4|10683.5|10679.2|10678.4|156
1695105300000|2023-09-19 06:35:00|10683.4|10682.5|10683.4|10682.8|10684.2|10683.6|10681.8|10681.2|199
1695105600000|2023-09-19 06:40:00|10683.5|10682.9|10682.2|10681.6|10683.5|10682.9|10681.7|10680.8|151
1695105900000|2023-09-19 06:45:00|10682.1|10681.5|10680.9|10680.3|10682.4|10681.8|10679.4|10678.8|137
1695106200000|2023-09-19 06:50:00|10680.8|10680.2|10678|10677.4|10680.9|10680.3|10677.8|10677.2|153
1695106500000|2023-09-19 06:55:00|10677.5|10676.9|10679|10678.4|10679|10678.4|10676.7|10676.1|138
1695106800000|2023-09-19 07:00:00|10678.6|10677.7|10678.3|10677.7|10684.2|10683.6|10677.9|10677.3|368
1695107100000|2023-09-19 07:05:00|10678.4|10677.8|10680|10679.4|10680.1|10679.5|10676.8|10676.2|239
1695107400000|2023-09-19 07:10:00|10680.2|10679.6|10678.5|10677.9|10680.3|10679.7|10677.5|10676.9|252
1695107700000|2023-09-19 07:15:00|10678.4|10677.8|10679.2|10678.6|10679.7|10679.1|10675.5|10674.9|237
1695108000000|2023-09-19 07:20:00|10679.1|10678.5|10682.9|10682.3|10683|10682.4|10678|10677.4|277
1695108300000|2023-09-19 07:25:00|10683|10682.4|10683.1|10682.5|10684.4|10683.8|10681.8|10681.2|267
1695108600000|2023-09-19 07:30:00|10683.2|10682.6|10681.1|10680.2|10683.6|10683|10680.7|10680.1|249
1695108900000|2023-09-19 07:35:00|10681|10680.1|10686.9|10686.3|10687.4|10686.8|10680.9|10680.1|236
1695109200000|2023-09-19 07:40:00|10687|10686.4|10688|10687.4|10689|10688.4|10686.5|10685.9|198
1695109500000|2023-09-19 07:45:00|10688.2|10687.6|10690.5|10689.9|10693.1|10692.5|10687.7|10687.1|262
1695109800000|2023-09-19 07:50:00|10690.4|10689.8|10692.5|10691.9|10692.6|10692|10688.7|10688.1|207
1695110100000|2023-09-19 07:55:00|10692.4|10691.8|10694.8|10693.9|10695.6|10695|10692.1|10691.5|318
1695110400000|2023-09-19 08:00:00|10694.7|10693.8|10691.7|10690.8|10694.7|10693.8|10691.6|10690.8|324
1695110700000|2023-09-19 08:05:00|10691.8|10690.9|10691.9|10691.3|10692.3|10691.6|10687.8|10687.2|224
1695111000000|2023-09-19 08:10:00|10692|10691.4|10692.9|10692.3|10694.6|10694|10691.4|10690.8|172
1695111300000|2023-09-19 08:15:00|10692.7|10692.1|10690.4|10689.8|10693.9|10693.3|10690.2|10689.6|195
1695111600000|2023-09-19 08:20:00|10690.5|10689.9|10689.9|10689.3|10691|10690.4|10689.2|10688.6|190
1695111900000|2023-09-19 08:25:00|10689.8|10689.2|10688.3|10687.7|10690.7|10690.1|10688.1|10687.5|177
1695112200000|2023-09-19 08:30:00|10688.2|10687.6|10688.4|10687.8|10689.4|10688.8|10686.2|10685.6|206
1695112500000|2023-09-19 08:35:00|10688.5|10687.9|10687.5|10686.9|10689.1|10688.5|10686.6|10685.7|154
1695112800000|2023-09-19 08:40:00|10687.2|10686.6|10686.2|10685.6|10687.3|10686.7|10685.4|10684.8|102
1695113100000|2023-09-19 08:45:00|10686.3|10685.7|10688.2|10687.6|10690.3|10689.7|10686.3|10685.7|163
1695113400000|2023-09-19 08:50:00|10688.1|10687.5|10685.8|10685.2|10688.7|10688.1|10684.3|10683.7|189
1695113700000|2023-09-19 08:55:00|10685.7|10685.1|10687.2|10686.3|10688.8|10688.2|10685.5|10684.9|185
1695114000000|2023-09-19 09:00:00|10686.8|10685.9|10683.5|10682.9|10688.2|10687.3|10683.5|10682.9|244
1695114300000|2023-09-19 09:05:00|10683.6|10683|10685.6|10685|10687.1|10686.5|10683|10682.4|174
1695114600000|2023-09-19 09:10:00|10686.2|10685.6|10686.3|10685.7|10687.3|10686.7|10685.2|10684.6|167
1695114900000|2023-09-19 09:15:00|10686.4|10685.8|10688.8|10688.2|10689.5|10688.9|10686.4|10685.8|192
1695115200000|2023-09-19 09:20:00|10688.7|10688.1|10687.3|10686.7|10688.9|10688.3|10687.3|10686.5|112
1695115500000|2023-09-19 09:25:00|10687.2|10686.6|10687.9|10687.3|10688.2|10687.6|10686.2|10685.6|114
1695115800000|2023-09-19 09:30:00|10688|10687.4|10686.9|10686.3|10691.3|10690.7|10686.8|10686.2|183
1695116100000|2023-09-19 09:35:00|10687|10686.4|10684.5|10683.9|10687.1|10686.5|10684.4|10683.8|121
1695116400000|2023-09-19 09:40:00|10684.8|10684.2|10683|10682.4|10685.5|10684.9|10682.5|10681.6|122
1695116700000|2023-09-19 09:45:00|10683.2|10682.6|10684.9|10684.3|10685.5|10684.9|10682.5|10681.7|162
1695117000000|2023-09-19 09:50:00|10684.8|10684.2|10687.1|10686.5|10687.5|10686.9|10684.5|10683.9|150
1695117300000|2023-09-19 09:55:00|10687|10686.4|10689.4|10688.8|10690.1|10689.5|10686.7|10686.1|162
1695117600000|2023-09-19 10:00:00|10689.5|10688.9|10687.8|10687.2|10690.2|10689.6|10687.5|10686.9|153
1695117900000|2023-09-19 10:05:00|10687.5|10686.9|10689.7|10689.1|10690.2|10689.6|10687|10686.4|127
1695118200000|2023-09-19 10:10:00|10689.6|10689|10689.9|10689.3|10690.1|10689.5|10688|10687.4|95
1695118500000|2023-09-19 10:15:00|10690|10689.4|10693.9|10693.3|10694.9|10694.3|10689.5|10688.9|172
1695118800000|2023-09-19 10:20:00|10693.8|10693.2|10691.7|10691.1|10694.5|10693.9|10691.6|10691|125
1695119100000|2023-09-19 10:25:00|10691.4|10690.8|10694.9|10694.3|10695|10694.4|10691.4|10690.8|130
1695119400000|2023-09-19 10:30:00|10695|10694.4|10699|10698.4|10699.8|10699.2|10695|10694.4|228
1695119700000|2023-09-19 10:35:00|10699.1|10698.5|10707.4|10706.8|10708|10707.4|10699|10698.3|248
1695120000000|2023-09-19 10:40:00|10707.2|10706.6|10706.2|10705.6|10710|10709.4|10705.2|10704.6|198
1695120300000|2023-09-19 10:45:00|10706.1|10705.5|10701.7|10701.1|10706.1|10705.5|10701.3|10700.4|215
1695120600000|2023-09-19 10:50:00|10701.9|10701|10701.1|10700.5|10702.1|10701.5|10699.4|10698.8|161
1695120900000|2023-09-19 10:55:00|10701|10700.4|10700.8|10700.2|10701|10700.4|10698.6|10698|231
1695121200000|2023-09-19 11:00:00|10700.7|10700.1|10702.2|10701.6|10703|10702.4|10700.4|10699.5|232
1695121500000|2023-09-19 11:05:00|10702.3|10701.7|10703.7|10703.1|10704.6|10704|10700.1|10699.5|261
1695121800000|2023-09-19 11:10:00|10703.6|10703|10702.2|10701.6|10704|10703.4|10701.8|10701.2|252
1695122100000|2023-09-19 11:15:00|10702.1|10701.5|10700|10699.4|10702.5|10701.9|10699.8|10699.2|203
1695122400000|2023-09-19 11:20:00|10699.9|10699.3|10701.4|10700.8|10701.8|10701.2|10699.8|10699.2|153
1695122700000|2023-09-19 11:25:00|10701.8|10701.2|10704.8|10704.2|10705|10704.4|10701.2|10700.6|149
1695123000000|2023-09-19 11:30:00|10704.7|10704.1|10707.2|10706.6|10708.5|10707.9|10704.3|10703.7|194
1695123300000|2023-09-19 11:35:00|10707|10706.4|10706|10705.4|10707|10706.4|10704.7|10704.1|184
1695123600000|2023-09-19 11:40:00|10705.9|10705.3|10706.8|10706.2|10706.9|10706.3|10704.6|10704|185
1695123900000|2023-09-19 11:45:00|10706.9|10706.3|10709.8|10709.2|10710|10709.4|10705.9|10705.3|186
1695124200000|2023-09-19 11:50:00|10709.7|10709.1|10709.5|10708.9|10710.1|10709.5|10707.3|10706.7|129
1695124500000|2023-09-19 11:55:00|10709.3|10708.7|10709.1|10708.5|10710|10709.4|10704.6|10704|331
1695124800000|2023-09-19 12:00:00|10709|10708.4|10714.6|10714|10715|10714.4|10708|10707.4|296
1695125100000|2023-09-19 12:05:00|10714.7|10714.1|10712.5|10711.9|10716.4|10715.8|10712.5|10711.9|231
1695125400000|2023-09-19 12:10:00|10712.6|10712|10715.8|10715.2|10717.3|10716.6|10712.5|10711.9|206
1695125700000|2023-09-19 12:15:00|10715.7|10715.1|10717|10716.4|10717|10716.4|10713.7|10713.1|266
1695126000000|2023-09-19 12:20:00|10717.4|10716.8|10714.8|10714.2|10718.3|10717.7|10714.5|10713.9|278
1695126300000|2023-09-19 12:25:00|10715|10714.4|10715|10713.3|10716.2|10715.3|10712.6|10711.7|230
1695126600000|2023-09-19 12:30:00|10715.5|10713.2|10713.2|10712.6|10718.2|10716.9|10706.6|10705.7|539
1695126900000|2023-09-19 12:35:00|10712.9|10712.3|10703|10702.1|10714.1|10713.5|10702|10701.1|418
1695127200000|2023-09-19 12:40:00|10702.5|10701.6|10697.1|10696.5|10704|10703.4|10695.2|10694.3|381
1695127500000|2023-09-19 12:45:00|10697|10696.4|10698.6|10698|10699.3|10698.7|10694.5|10693.9|311
1695127800000|2023-09-19 12:50:00|10698.7|10698.1|10699.7|10699.1|10702|10701.4|10696.6|10696|344
1695128100000|2023-09-19 12:55:00|10699.6|10699|10699.9|10699.3|10700.7|10700.1|10696.4|10695.8|271
1695128400000|2023-09-19 13:00:00|10700|10699.4|10694.8|10694.2|10701.8|10701.2|10693.3|10692.7|445
1695128700000|2023-09-19 13:05:00|10694.7|10694.1|10691.3|10690.7|10694.7|10694.1|10688.6|10688|421
1695129000000|2023-09-19 13:10:00|10691.4|10690.8|10685.7|10685.1|10692.2|10691.6|10685.6|10685|440
1695129300000|2023-09-19 13:15:00|10685.6|10685|10686.8|10686.2|10688|10687.4|10683.4|10682.8|466
1695129600000|2023-09-19 13:20:00|10686.7|10686.1|10688.3|10687.7|10688.8|10688.2|10684.1|10683.5|293
1695129900000|2023-09-19 13:25:00|10688.4|10687.8|10690.1|10689.2|10690.7|10689.8|10687.2|10686.6|274
1695130200000|2023-09-19 13:30:00|10690.2|10689.3|10692.3|10691.7|10697.2|10696.6|10690|10689.2|471
1695130500000|2023-09-19 13:35:00|10692.2|10691.6|10693.2|10692.6|10694.2|10693.6|10690.7|10690.1|410
1695130800000|2023-09-19 13:40:00|10693.1|10692.5|10694.3|10693.7|10695.3|10694.7|10691.4|10690.8|309
1695131100000|2023-09-19 13:45:00|10694.4|10693.8|10691.2|10690.6|10696.8|10696.2|10690.8|10690.2|477
1695131400000|2023-09-19 13:50:00|10691.4|10690.8|10689.3|10688.7|10694.2|10693.6|10687.6|10687|411
1695131700000|2023-09-19 13:55:00|10689.1|10688.5|10692.2|10691.6|10692.8|10692.2|10688.9|10688.3|352
1695132000000|2023-09-19 14:00:00|10692.1|10691.5|10688.8|10688.2|10693.8|10693.2|10687.9|10687.3|347
1695132300000|2023-09-19 14:05:00|10688.9|10688.3|10690.7|10690.1|10692.1|10691.5|10688.9|10688.3|295
1695132600000|2023-09-19 14:10:00|10690.4|10689.8|10687.3|10686.7|10691.2|10690.6|10685.5|10684.9|299
1695132900000|2023-09-19 14:15:00|10687.2|10686.6|10686.9|10686.3|10687.9|10687.3|10682.7|10682.1|311
1695133200000|2023-09-19 14:20:00|10687.1|10686.5|10685.3|10684.7|10687.3|10686.7|10683.8|10683.2|276
1695133500000|2023-09-19 14:25:00|10685.4|10684.8|10686.4|10685.8|10687.8|10687.2|10684.1|10683.5|244
1695133800000|2023-09-19 14:30:00|10686.1|10685.5|10687.2|10686.6|10688.2|10687.6|10685.4|10684.8|312
1695134100000|2023-09-19 14:35:00|10687.3|10686.7|10688.8|10688.2|10690.1|10689.5|10686.7|10686.1|298
1695134400000|2023-09-19 14:40:00|10688.9|10688.3|10689.9|10689.3|10691.1|10690.5|10687.4|10686.8|278
1695134700000|2023-09-19 14:45:00|10690.1|10689.5|10690.7|10690.1|10693.1|10692.5|10689.6|10689|273
1695135000000|2023-09-19 14:50:00|10690.5|10689.9|10691.3|10690.7|10691.4|10690.8|10686.2|10685.6|297
1695135300000|2023-09-19 14:55:00|10691.2|10690.6|10690|10689.4|10692.8|10692.2|10689.3|10688.7|284
1695135600000|2023-09-19 15:00:00|10690.1|10689.5|10689|10688.4|10690.3|10689.7|10687.7|10687.1|261
1695135900000|2023-09-19 15:05:00|10688.8|10688.2|10692.7|10692.1|10693|10692.4|10687.7|10687.1|232
1695136200000|2023-09-19 15:10:00|10692.6|10692|10691.1|10690.5|10692.7|10692.1|10689.6|10689|189
1695136500000|2023-09-19 15:15:00|10691.3|10690.7|10685.6|10685|10691.3|10690.7|10685.5|10684.9|210
1695136800000|2023-09-19 15:20:00|10685.5|10684.9|10682.1|10681.5|10685.9|10685.3|10680.9|10680.3|215
1695137100000|2023-09-19 15:25:00|10681.9|10681.3|10683.8|10683.2|10684.2|10683.6|10680.9|10680.3|168
1695137400000|2023-09-19 15:30:00|10683.7|10683.1|10681.8|10681.2|10683.8|10683.2|10681.2|10680.6|185
1695137700000|2023-09-19 15:35:00|10682.1|10681.5|10681.8|10681.2|10683.3|10682.7|10680.9|10680.3|184
1695138000000|2023-09-19 15:40:00|10681.4|10680.8|10681.9|10681.3|10683.3|10682.7|10680.9|10680.3|111
1695138300000|2023-09-19 15:45:00|10681.8|10681.2|10680.6|10680|10682.4|10681.8|10680.4|10679.8|169
1695138600000|2023-09-19 15:50:00|10680.7|10680.1|10683.7|10683.1|10683.8|10683.2|10680.6|10679.7|168
1695138900000|2023-09-19 15:55:00|10683.8|10683.2|10683.5|10682.9|10686|10685.4|10683.1|10682.4|133
1695139200000|2023-09-19 16:00:00|10683.6|10683|10682.6|10682|10683.6|10683|10681.5|10680.9|120
1695139500000|2023-09-19 16:05:00|10682.7|10682.1|10682.4|10681.8|10683.1|10682.5|10680.5|10679.9|152
1695139800000|2023-09-19 16:10:00|10682.3|10681.7|10686.1|10685.5|10686.2|10685.6|10680.6|10680|141
1695140100000|2023-09-19 16:15:00|10686.2|10685.6|10685.9|10685.3|10686.6|10686|10684.6|10684|161
1695140400000|2023-09-19 16:20:00|10685.6|10685|10683|10682.4|10685.6|10685|10682.8|10682.2|116
1695140700000|2023-09-19 16:25:00|10682.9|10682.3|10682.5|10681.9|10683.7|10683.1|10681.9|10681.3|137
1695141000000|2023-09-19 16:30:00|10682.3|10681.7|10680.6|10680|10682.3|10681.7|10680.2|10679.6|81
1695141300000|2023-09-19 16:35:00|10680.5|10679.9|10679.8|10679.2|10680.7|10680.1|10678.8|10678.2|157
1695141600000|2023-09-19 16:40:00|10679.7|10679.1|10680.7|10680.1|10681.6|10681|10679.1|10678.5|121
1695141900000|2023-09-19 16:45:00|10680.6|10680|10682.4|10681.5|10682.4|10681.7|10679.7|10679.1|127
1695142200000|2023-09-19 16:50:00|10681.8|10681.2|10684.1|10683.5|10684.1|10683.5|10680.5|10679.9|153
1695142500000|2023-09-19 16:55:00|10684|10683.4|10685.1|10684.5|10685.2|10684.6|10682.5|10681.9|129
1695142800000|2023-09-19 17:00:00|10685.6|10685|10685.5|10684.9|10686|10685.4|10683.7|10683.1|179
1695143100000|2023-09-19 17:05:00|10685.3|10684.7|10683.1|10682.5|10685.3|10684.7|10683|10682.4|94
1695143400000|2023-09-19 17:10:00|10683|10682.4|10684.3|10683.7|10684.3|10683.7|10682.5|10681.9|114
1695143700000|2023-09-19 17:15:00|10684.6|10684|10684.8|10684.2|10687|10686.4|10684|10683.4|117
1695144000000|2023-09-19 17:20:00|10685|10684.4|10688.9|10688.3|10688.9|10688.3|10684.7|10684.1|131
1695144300000|2023-09-19 17:25:00|10688.7|10688.1|10689.2|10688.6|10689.3|10688.7|10687.1|10686.5|120
1695144600000|2023-09-19 17:30:00|10689.3|10688.7|10691.2|10690.6|10691.6|10691|10689.2|10688.6|161
1695144900000|2023-09-19 17:35:00|10691.4|10690.8|10690.8|10690.2|10692.1|10691.5|10690|10689.4|165
1695145200000|2023-09-19 17:40:00|10690.7|10690.1|10688.7|10688.1|10691.4|10690.8|10688.5|10687.9|88
1695145500000|2023-09-19 17:45:00|10688.6|10688|10688.6|10688|10689.2|10688.6|10688|10687.4|110
1695145800000|2023-09-19 17:50:00|10688.7|10688.1|10688.2|10687.6|10689.3|10688.7|10686.6|10686|129
1695146100000|2023-09-19 17:55:00|10687.9|10687.3|10685|10684.4|10688|10687.4|10685|10684.4|171
1695146400000|2023-09-19 18:00:00|10684.8|10684.2|10684.9|10684.3|10685.7|10685.1|10683.5|10682.9|202
1695146700000|2023-09-19 18:05:00|10685|10684.4|10684.4|10683.8|10685.3|10684.7|10684.2|10683.6|76
1695147000000|2023-09-19 18:10:00|10684.3|10683.7|10681.7|10681.1|10684.4|10683.8|10681.7|10681.1|129
1695147300000|2023-09-19 18:15:00|10682|10681.4|10679.8|10679.2|10682.1|10681.5|10678.7|10678.1|102
1695147600000|2023-09-19 18:20:00|10680.1|10679.5|10680.1|10679.5|10681.2|10680.6|10679.7|10679.1|83
1695147900000|2023-09-19 18:25:00|10680.2|10679.6|10679.6|10679|10680.7|10680.1|10678.8|10678.2|98
1695148200000|2023-09-19 18:30:00|10679.4|10678.8|10680.2|10679.6|10680.8|10680.2|10679.3|10678.7|106
1695148500000|2023-09-19 18:35:00|10680.3|10679.7|10682|10681.4|10682.9|10682.3|10680|10679.4|123
1695148800000|2023-09-19 18:40:00|10681.9|10681.3|10680.6|10680|10682.4|10681.8|10680|10679.4|87
1695149100000|2023-09-19 18:45:00|10680.5|10679.9|10679.4|10678.8|10680.8|10680.2|10678.9|10678.3|98
1695149400000|2023-09-19 18:50:00|10679.6|10679|10680.2|10679.6|10680.9|10680.3|10677.9|10677.3|122
1695149700000|2023-09-19 18:55:00|10680|10679.4|10677.9|10677.3|10680.3|10679.7|10677.5|10676.9|174
1695150000000|2023-09-19 19:00:00|10677.6|10677|10677.3|10676.7|10678.5|10677.9|10676.8|10676.2|202
1695150300000|2023-09-19 19:05:00|10677.7|10677.1|10679.3|10678.7|10680.5|10679.9|10677.7|10677.1|118
1695150600000|2023-09-19 19:10:00|10679.4|10678.8|10679.4|10678.8|10679.5|10678.9|10678.3|10677.7|96
1695150900000|2023-09-19 19:15:00|10679.3|10678.7|10677.9|10677.3|10679.4|10678.8|10677.8|10677.2|84
1695151200000|2023-09-19 19:20:00|10678|10677.4|10677.3|10676.7|10678|10677.4|10676.5|10675.9|95
1695151500000|2023-09-19 19:25:00|10677.4|10676.8|10678.2|10677.6|10679.1|10678.5|10677.3|10676.7|118
1695151800000|2023-09-19 19:30:00|10678.1|10677.5|10679.3|10678.7|10679.8|10679.2|10677.9|10677.3|120
1695152100000|2023-09-19 19:35:00|10679.4|10678.8|10680.8|10680.2|10680.8|10680.2|10679.4|10678.8|97
1695152400000|2023-09-19 19:40:00|10680.7|10680.1|10680.3|10679.7|10681.4|10680.8|10680.1|10679.5|74
1695152700000|2023-09-19 19:45:00|10680.2|10679.6|10681.2|10680.6|10681.2|10680.6|10679.8|10679.2|103
1695153000000|2023-09-19 19:50:00|10681.1|10680.5|10679.7|10679.1|10681.4|10680.8|10679.3|10678.7|114
1695153300000|2023-09-19 19:55:00|10679.8|10679.2|10680.9|10680.3|10681.1|10680.5|10679.7|10679.1|153
1695153600000|2023-09-19 20:00:00|10681.2|10680.6|10680.5|10679.9|10681.6|10681|10680.5|10679.9|50
1695153900000|2023-09-19 20:05:00|10680.6|10680|10680.9|10680.3|10681.1|10680.4|10680.4|10679.8|46
1695154200000|2023-09-19 20:10:00|10681|10680.4|10681|10680.4|10681|10680.4|10680.8|10680.2|71
1695154500000|2023-09-19 20:15:00|10680.9|10680.3|10680|10679.1|10681.3|10680.4|10680|10679.1|109
1695154800000|2023-09-19 20:20:00|10679.8|10679.2|10679.4|10678.8|10679.8|10679.2|10678.9|10678.2|65
1695155100000|2023-09-19 20:25:00|10679.5|10678.9|10679.4|10678.8|10679.5|10678.9|10679.3|10678.6|79
1695155400000|2023-09-19 20:30:00|10679.3|10678.7|10679.9|10679.3|10680.7|10679.9|10679.3|10678.7|95
1695155700000|2023-09-19 20:35:00|10679.6|10679|10679.3|10678.7|10679.8|10679.2|10679.1|10678.5|43
1695156000000|2023-09-19 20:40:00|10679.4|10678.8|10680|10679.1|10680|10679.1|10679.3|10678.7|72
1695156300000|2023-09-19 20:45:00|10680.1|10679.2|10681.1|10680.2|10681.2|10680.3|10679.9|10679|60
1695156600000|2023-09-19 20:50:00|10681|10680.1|10681.6|10680.7|10681.7|10680.8|10680.8|10679.9|77
1695156900000|2023-09-19 20:55:00|10681.9|10680.4|10680.4|10677.9|10682.1|10680.5|10679.8|10677.9|198
1695157200000|2023-09-19 21:00:00|10680.5|10676.1|10682.7|10676.1|10682.9|10676.3|10680.5|10675.1|8
1695157500000|2023-09-19 21:05:00|10681.2|10674.6|10682|10675.4|10682|10675.4|10681.2|10674.6|2
1695157800000|2023-09-19 21:10:00|10681.3|10674.7|10681.5|10674.9|10681.9|10675.3|10681.3|10674.7|9
1695158100000|2023-09-19 21:15:00|10681.6|10675|10682.2|10675.6|10682.2|10675.6|10681.6|10675|5
1695158400000|2023-09-19 21:20:00|10682.1|10675.5|10682.3|10675.7|10682.4|10675.8|10682.1|10675.5|7
1695158700000|2023-09-19 21:25:00|10682.5|10675.9|10683.3|10676.7|10683.6|10677|10682.4|10675.8|13
1695159000000|2023-09-19 21:30:00|10683.4|10676.8|10683.9|10677.3|10683.9|10677.3|10683.4|10676.8|7
1695159300000|2023-09-19 21:35:00|10683.7|10677.1|10683.5|10676.9|10683.7|10677.1|10683.5|10676.9|5
1695159600000|2023-09-19 21:40:00|10683.9|10677.3|10683.4|10676.8|10683.9|10677.3|10683.2|10676.6|5
1695159900000|2023-09-19 21:45:00|10683.1|10676.5|10683.9|10677.3|10684|10677.4|10682.9|10676.3|44
1695160200000|2023-09-19 21:50:00|10684|10677.4|10683.1|10676.5|10684.4|10677.8|10683.1|10676.5|38
1695160500000|2023-09-19 21:55:00|10683.2|10676.6|10681.5|10678.4|10683.3|10678.4|10681.4|10676.5|45
1695160800000|2023-09-19 22:00:00|10682.8|10676.7|10681.4|10679.3|10682.8|10679.5|10680.5|10676.5|74
1695161100000|2023-09-19 22:05:00|10681.1|10679.6|10680.9|10680|10681.3|10680.2|10680.8|10679.5|32
1695161400000|2023-09-19 22:10:00|10681|10679.9|10681|10680.1|10681.4|10680.5|10680.8|10679.9|41
1695161700000|2023-09-19 22:15:00|10680.9|10680|10681|10680.1|10681.2|10680.3|10680.9|10680|31
1695162000000|2023-09-19 22:20:00|10680.9|10680|10681|10680.1|10681.1|10680.2|10680|10679.1|26
1695162300000|2023-09-19 22:25:00|10680.9|10680|10682|10681.1|10682|10681.1|10680.8|10679.9|33
1695162600000|2023-09-19 22:30:00|10681.9|10681|10681.9|10681|10682.5|10681.6|10681.8|10680.9|45
1695162900000|2023-09-19 22:35:00|10682|10681.1|10683|10682.1|10683.3|10682.4|10681.9|10681|47
1695163200000|2023-09-19 22:40:00|10682.9|10682|10682.8|10681.9|10683.2|10682.3|10681.9|10681|51
1695163500000|2023-09-19 22:45:00|10682.9|10682|10682.7|10681.8|10683|10682.1|10682.2|10681.3|41
1695163800000|2023-09-19 22:50:00|10682.8|10681.9|10682.2|10681.3|10682.9|10682|10681.7|10680.8|43
1695164100000|2023-09-19 22:55:00|10682.3|10681.4|10682.6|10681.7|10682.9|10682|10682.3|10681.4|48
1695164400000|2023-09-19 23:00:00|10682.4|10681.5|10683|10682.1|10683.1|10682.2|10681.8|10680.9|45
1695164700000|2023-09-19 23:05:00|10683.1|10682.2|10683.4|10682.5|10683.5|10682.6|10682.8|10681.9|41
1695165000000|2023-09-19 23:10:00|10683.5|10682.6|10683.4|10682.5|10684|10683.1|10683.2|10682.3|41
1695165300000|2023-09-19 23:15:00|10683.6|10682.7|10682.8|10681.9|10683.7|10682.8|10682.8|10681.9|27
1695165600000|2023-09-19 23:20:00|10682.9|10682|10682.4|10681.5|10683|10682.1|10682.2|10681.3|20
1695165900000|2023-09-19 23:25:00|10682.3|10681.4|10681.9|10681|10682.4|10681.5|10681.5|10680.6|28
1695166200000|2023-09-19 23:30:00|10681.8|10680.9|10681.8|10680.9|10682.5|10681.6|10681.7|10680.8|44
1695166500000|2023-09-19 23:35:00|10681.9|10681|10681.9|10681|10682|10681.1|10681.8|10680.9|17
1695166800000|2023-09-19 23:40:00|10682|10681.1|10681.8|10680.9|10682|10681.1|10681.7|10680.8|46
1695167100000|2023-09-19 23:45:00|10681.9|10681|10682|10681.1|10682.2|10681.3|10681.3|10680.4|49
1695167400000|2023-09-19 23:50:00|10681.9|10681|10681.9|10681|10682|10681.2|10681.7|10681|70
1695167700000|2023-09-19 23:55:00|10682|10681.1|10682|10681.1|10682.1|10681.2|10681.9|10681|49
1695081600000|2023-09-19 00:00:00|10692.5|10691.6|10696|10695.1|10696|10695.1|10692.5|10691.6|146
1695081900000|2023-09-19 00:05:00|10696.1|10695.2|10695.8|10695.2|10696.9|10696.2|10695.6|10695|95
1695082200000|2023-09-19 00:10:00|10695.9|10695.3|10694.5|10693.9|10695.9|10695.3|10693.9|10693.3|132
1695082500000|2023-09-19 00:15:00|10694.6|10694|10696|10695.4|10696.4|10695.8|10694.6|10693.9|97
1695082800000|2023-09-19 00:20:00|10695.9|10695.3|10695.4|10694.8|10697.1|10696.3|10695.4|10694.8|65
1695083100000|2023-09-19 00:25:00|10695.3|10694.7|10693.3|10692.7|10695.5|10694.9|10693.2|10692.6|83
1695083400000|2023-09-19 00:30:00|10693.4|10692.8|10693.6|10693|10694.4|10693.8|10692.3|10691.7|89
1695083700000|2023-09-19 00:35:00|10693.5|10692.9|10691|10690.4|10693.5|10692.9|10690|10689.1|94
1695084000000|2023-09-19 00:40:00|10691.1|10690.5|10688.9|10688|10691.3|10690.7|10688.9|10688|86
1695084300000|2023-09-19 00:45:00|10688.8|10687.9|10688.8|10688.2|10689.9|10689.3|10688.5|10687.6|133
1695084600000|2023-09-19 00:50:00|10688.9|10688.3|10689.2|10688.6|10690.2|10689.6|10688.9|10688.3|84
1695084900000|2023-09-19 00:55:00|10689|10688.4|10688.8|10688.2|10690.3|10689.6|10688.4|10687.8|114
1695085200000|2023-09-19 01:00:00|10688.9|10688.3|10686.9|10686.3|10689.9|10689.3|10686.9|10686.3|137
1695085500000|2023-09-19 01:05:00|10687.2|10686.6|10685.9|10685.3|10687.5|10686.6|10685.2|10684.3|94
1695085800000|2023-09-19 01:10:00|10685.8|10685.2|10685|10684.1|10686.2|10685.6|10684.4|10683.7|100
1695086100000|2023-09-19 01:15:00|10684.9|10684|10685.5|10684.9|10686.6|10685.7|10684.9|10684|159
1695086400000|2023-09-19 01:20:00|10685.6|10685|10685.4|10684.8|10686|10685.4|10685.3|10684.7|75
1695086700000|2023-09-19 01:25:00|10685.3|10684.7|10683.1|10682.2|10685.3|10684.7|10683|10682.1|104
1695087000000|2023-09-19 01:30:00|10682.9|10682.3|10681.9|10681|10684.1|10683.5|10681.4|10680.5|88
1695087300000|2023-09-19 01:35:00|10682|10681.1|10682.2|10681.3|10683.2|10682.6|10681.8|10680.9|133
1695087600000|2023-09-19 01:40:00|10682.1|10681.2|10682.7|10682.1|10683|10682.3|10681.8|10680.9|95
1695087900000|2023-09-19 01:45:00|10682.6|10682|10684.2|10683.3|10684.2|10683.3|10682.5|10681.6|102
1695088200000|2023-09-19 01:50:00|10684.5|10683.6|10683.8|10683.2|10684.6|10683.9|10683.3|10682.6|103
1695088500000|2023-09-19 01:55:00|10683.7|10683.1|10684.3|10683.4|10684.9|10684|10683.6|10683|69
1695088800000|2023-09-19 02:00:00|10684.4|10683.5|10682.8|10682.2|10684.9|10684|10682.8|10682.2|80
1695089100000|2023-09-19 02:05:00|10682.9|10682.3|10683.3|10682.7|10684.6|10683.7|10682.5|10681.9|56
1695089400000|2023-09-19 02:10:00|10683.7|10683.1|10686.5|10685.9|10686.5|10685.9|10683.7|10683.1|93
1695089700000|2023-09-19 02:15:00|10686.6|10686|10686.9|10686.3|10687.5|10686.9|10686.5|10685.9|29
1695090000000|2023-09-19 02:20:00|10687|10686.4|10686.2|10685.6|10688.1|10687.5|10686.1|10685.5|47
1695090300000|2023-09-19 02:25:00|10686.1|10685.5|10685.4|10684.8|10686.5|10685.9|10684.8|10684.2|57
1695090600000|2023-09-19 02:30:00|10685.3|10684.7|10684.4|10683.8|10685.4|10684.8|10684|10683.4|55
1695090900000|2023-09-19 02:35:00|10684.3|10683.7|10685|10684.1|10685.3|10684.4|10684.3|10683.6|40
1695091200000|2023-09-19 02:40:00|10685.1|10684.2|10684.6|10684|10685.4|10684.8|10684.1|10683.4|56
1695091500000|2023-09-19 02:45:00|10684.5|10683.9|10683.4|10682.5|10684.7|10684|10683|10682.3|64
1695091800000|2023-09-19 02:50:00|10683.3|10682.4|10683.9|10683.3|10684.2|10683.6|10682.6|10682|96
1695092100000|2023-09-19 02:55:00|10684|10683.4|10685|10684.4|10686|10685.4|10683.9|10683.1|61
1695092400000|2023-09-19 03:00:00|10685.1|10684.5|10685.1|10684.2|10686.1|10685.5|10685.1|10684.2|61
1695092700000|2023-09-19 03:05:00|10685.3|10684.4|10684.6|10684|10686.2|10685.3|10684.6|10683.8|74
1695093000000|2023-09-19 03:10:00|10684.7|10684.1|10684.3|10683.4|10685.3|10684.4|10684|10683.3|84
1695093300000|2023-09-19 03:15:00|10684.2|10683.3|10685.5|10684.6|10685.9|10685|10683.9|10683|55
1695093600000|2023-09-19 03:20:00|10685.4|10684.5|10685.1|10684.2|10685.7|10684.8|10684.7|10683.8|89
1695093900000|2023-09-19 03:25:00|10685|10684.1|10685.2|10684.3|10685.3|10684.4|10684.6|10683.7|59
1695094200000|2023-09-19 03:30:00|10685.1|10684.2|10685.4|10684.5|10685.8|10684.9|10685.1|10684.2|61
1695094500000|2023-09-19 03:35:00|10685.3|10684.4|10684.9|10684|10686|10685.1|10684.7|10683.8|43
1695094800000|2023-09-19 03:40:00|10685|10684.1|10684.5|10683.9|10685.1|10684.5|10684|10683.2|55
1695095100000|2023-09-19 03:45:00|10684.7|10683.8|10684.7|10683.8|10684.9|10684|10684.3|10683.4|35
1695095400000|2023-09-19 03:50:00|10684.5|10683.9|10683.5|10682.9|10684.7|10684|10683.5|10682.9|55
1695095700000|2023-09-19 03:55:00|10683.3|10682.7|10683.2|10682.3|10683.8|10683.2|10682.9|10682.2|46
1695096000000|2023-09-19 04:00:00|10683.3|10682.4|10684|10683.4|10684.2|10683.6|10683.2|10682.3|42
1695096300000|2023-09-19 04:05:00|10684.1|10683.2|10684.6|10683.7|10684.6|10683.8|10683.5|10682.6|49
1695096600000|2023-09-19 04:10:00|10684.5|10683.6|10685|10684.4|10685.3|10684.7|10684.5|10683.6|42
1695096900000|2023-09-19 04:15:00|10684.9|10684.3|10685.7|10684.8|10685.7|10685|10684.9|10684.3|19
1695097200000|2023-09-19 04:20:00|10685.6|10684.7|10684.8|10684.2|10685.7|10684.8|10684.4|10683.7|56
1695097500000|2023-09-19 04:25:00|10684.7|10684.1|10683.9|10683.3|10684.7|10684.1|10683.8|10683.1|57
1695097800000|2023-09-19 04:30:00|10684|10683.4|10683.5|10682.9|10684.3|10683.7|10683.5|10682.9|48
1695098100000|2023-09-19 04:35:00|10683.6|10683|10682.9|10682.3|10685.2|10684.6|10682.9|10682.1|58
1695098400000|2023-09-19 04:40:00|10682.8|10682.2|10681.3|10680.7|10682.9|10682.3|10681.1|10680.5|59
1695098700000|2023-09-19 04:45:00|10681.4|10680.8|10679.9|10679|10681.8|10681.2|10679.9|10679|66
1695099000000|2023-09-19 04:50:00|10680|10679.1|10680.6|10680|10680.6|10680|10679.2|10678.6|27
1695099300000|2023-09-19 04:55:00|10680.5|10679.9|10680.5|10679.6|10681.7|10681.1|10680.3|10679.5|55
1695099600000|2023-09-19 05:00:00|10680|10679.1|10680.9|10680.3|10681.2|10680.6|10679.5|10678.6|73
1695099900000|2023-09-19 05:05:00|10681|10680.4|10680.5|10679.6|10682.6|10681.7|10680.5|10679.6|77
1695100200000|2023-09-19 05:10:00|10680.6|10679.7|10680.5|10679.6|10681.1|10680.4|10680.5|10679.6|48
1695100500000|2023-09-19 05:15:00|10680.4|10679.5|10679.8|10678.9|10680.5|10679.8|10679.6|10678.7|58
1695100800000|2023-09-19 05:20:00|10679.6|10678.7|10678.1|10677.2|10679.7|10679|10677.3|10676.4|97
1695101100000|2023-09-19 05:25:00|10678|10677.1|10678.6|10677.7|10678.6|10677.7|10676.7|10675.8|84
1695101400000|2023-09-19 05:30:00|10678.7|10677.8|10679.8|10679.2|10680.9|10680.3|10678|10677.4|92
1695101700000|2023-09-19 05:35:00|10679.9|10679.3|10678.9|10678.3|10679.9|10679.3|10678.3|10677.7|51
1695102000000|2023-09-19 05:40:00|10679.1|10678.5|10678.1|10677.2|10679.7|10679.1|10677.3|10676.7|64
1695102300000|2023-09-19 05:45:00|10678|10677.1|10678.6|10677.7|10678.6|10677.7|10677.9|10677.1|81
1695102600000|2023-09-19 05:50:00|10678.7|10677.8|10677.9|10677.3|10678.8|10678.2|10677.3|10676.7|95
1695102900000|2023-09-19 05:55:00|10678|10677.4|10680.2|10679.3|10680.4|10679.5|10677.5|10676.9|122
1695103200000|2023-09-19 06:00:00|10680.3|10679.4|10682.2|10681.3|10682.3|10681.4|10679.1|10678.5|218
1695103500000|2023-09-19 06:05:00|10682.3|10681.4|10679.9|10679.3|10682.8|10681.9|10679.3|10678.7|224
1695103800000|2023-09-19 06:10:00|10680|10679.4|10679|10678.4|10680.7|10679.9|10678.4|10677.8|189
1695104100000|2023-09-19 06:15:00|10678.9|10678.3|10679.3|10678.4|10680.3|10679.7|10677.8|10677.2|204
1695104400000|2023-09-19 06:20:00|10679.4|10678.5|10680.4|10679.5|10680.7|10679.9|10679.2|10678.4|152
1695104700000|2023-09-19 06:25:00|10680.5|10679.6|10679.4|10678.5|10680.8|10679.9|10677.8|10677.2|112
1695105000000|2023-09-19 06:30:00|10679.5|10678.6|10683.5|10682.6|10684.4|10683.5|10679.2|10678.4|156
1695105300000|2023-09-19 06:35:00|10683.4|10682.5|10683.4|10682.8|10684.2|10683.6|10681.8|10681.2|199
1695105600000|2023-09-19 06:40:00|10683.5|10682.9|10682.2|10681.6|10683.5|10682.9|10681.7|10680.8|151
1695105900000|2023-09-19 06:45:00|10682.1|10681.5|10680.9|10680.3|10682.4|10681.8|10679.4|10678.8|137
1695106200000|2023-09-19 06:50:00|10680.8|10680.2|10678|10677.4|10680.9|10680.3|10677.8|10677.2|153
1695106500000|2023-09-19 06:55:00|10677.5|10676.9|10679|10678.4|10679|10678.4|10676.7|10676.1|138
1695106800000|2023-09-19 07:00:00|10678.6|10677.7|10678.3|10677.7|10684.2|10683.6|10677.9|10677.3|368
1695107100000|2023-09-19 07:05:00|10678.4|10677.8|10680|10679.4|10680.1|10679.5|10676.8|10676.2|239
1695107400000|2023-09-19 07:10:00|10680.2|10679.6|10678.5|10677.9|10680.3|10679.7|10677.5|10676.9|252
1695107700000|2023-09-19 07:15:00|10678.4|10677.8|10679.2|10678.6|10679.7|10679.1|10675.5|10674.9|237
1695108000000|2023-09-19 07:20:00|10679.1|10678.5|10682.9|10682.3|10683|10682.4|10678|10677.4|277
1695108300000|2023-09-19 07:25:00|10683|10682.4|10683.1|10682.5|10684.4|10683.8|10681.8|10681.2|267
1695108600000|2023-09-19 07:30:00|10683.2|10682.6|10681.1|10680.2|10683.6|10683|10680.7|10680.1|249
1695108900000|2023-09-19 07:35:00|10681|10680.1|10686.9|10686.3|10687.4|10686.8|10680.9|10680.1|236
1695109200000|2023-09-19 07:40:00|10687|10686.4|10688|10687.4|10689|10688.4|10686.5|10685.9|198
1695109500000|2023-09-19 07:45:00|10688.2|10687.6|10690.5|10689.9|10693.1|10692.5|10687.7|10687.1|262
1695109800000|2023-09-19 07:50:00|10690.4|10689.8|10692.5|10691.9|10692.6|10692|10688.7|10688.1|207
1695110100000|2023-09-19 07:55:00|10692.4|10691.8|10694.8|10693.9|10695.6|10695|10692.1|10691.5|318
1695110400000|2023-09-19 08:00:00|10694.7|10693.8|10691.7|10690.8|10694.7|10693.8|10691.6|10690.8|324
1695110700000|2023-09-19 08:05:00|10691.8|10690.9|10691.9|10691.3|10692.3|10691.6|10687.8|10687.2|224
1695111000000|2023-09-19 08:10:00|10692|10691.4|10692.9|10692.3|10694.6|10694|10691.4|10690.8|172
1695111300000|2023-09-19 08:15:00|10692.7|10692.1|10690.4|10689.8|10693.9|10693.3|10690.2|10689.6|195
1695111600000|2023-09-19 08:20:00|10690.5|10689.9|10689.9|10689.3|10691|10690.4|10689.2|10688.6|190
1695111900000|2023-09-19 08:25:00|10689.8|10689.2|10688.3|10687.7|10690.7|10690.1|10688.1|10687.5|177
1695112200000|2023-09-19 08:30:00|10688.2|10687.6|10688.4|10687.8|10689.4|10688.8|10686.2|10685.6|206
1695112500000|2023-09-19 08:35:00|10688.5|10687.9|10687.5|10686.9|10689.1|10688.5|10686.6|10685.7|154
1695112800000|2023-09-19 08:40:00|10687.2|10686.6|10686.2|10685.6|10687.3|10686.7|10685.4|10684.8|102
1695113100000|2023-09-19 08:45:00|10686.3|10685.7|10688.2|10687.6|10690.3|10689.7|10686.3|10685.7|163
1695113400000|2023-09-19 08:50:00|10688.1|10687.5|10685.8|10685.2|10688.7|10688.1|10684.3|10683.7|189
1695113700000|2023-09-19 08:55:00|10685.7|10685.1|10687.2|10686.3|10688.8|10688.2|10685.5|10684.9|185
1695114000000|2023-09-19 09:00:00|10686.8|10685.9|10683.5|10682.9|10688.2|10687.3|10683.5|10682.9|244
1695114300000|2023-09-19 09:05:00|10683.6|10683|10685.6|10685|10687.1|10686.5|10683|10682.4|174
1695114600000|2023-09-19 09:10:00|10686.2|10685.6|10686.3|10685.7|10687.3|10686.7|10685.2|10684.6|167
1695114900000|2023-09-19 09:15:00|10686.4|10685.8|10688.8|10688.2|10689.5|10688.9|10686.4|10685.8|192
1695115200000|2023-09-19 09:20:00|10688.7|10688.1|10687.3|10686.7|10688.9|10688.3|10687.3|10686.5|112
1695115500000|2023-09-19 09:25:00|10687.2|10686.6|10687.9|10687.3|10688.2|10687.6|10686.2|10685.6|114
1695115800000|2023-09-19 09:30:00|10688|10687.4|10686.9|10686.3|10691.3|10690.7|10686.8|10686.2|183
1695116100000|2023-09-19 09:35:00|10687|10686.4|10684.5|10683.9|10687.1|10686.5|10684.4|10683.8|121
1695116400000|2023-09-19 09:40:00|10684.8|10684.2|10683|10682.4|10685.5|10684.9|10682.5|10681.6|122
1695116700000|2023-09-19 09:45:00|10683.2|10682.6|10684.9|10684.3|10685.5|10684.9|10682.5|10681.7|162
1695117000000|2023-09-19 09:50:00|10684.8|10684.2|10687.1|10686.5|10687.5|10686.9|10684.5|10683.9|150
1695117300000|2023-09-19 09:55:00|10687|10686.4|10689.4|10688.8|10690.1|10689.5|10686.7|10686.1|162
1695117600000|2023-09-19 10:00:00|10689.5|10688.9|10687.8|10687.2|10690.2|10689.6|10687.5|10686.9|153
1695117900000|2023-09-19 10:05:00|10687.5|10686.9|10689.7|10689.1|10690.2|10689.6|10687|10686.4|127
1695118200000|2023-09-19 10:10:00|10689.6|10689|10689.9|10689.3|10690.1|10689.5|10688|10687.4|95
1695118500000|2023-09-19 10:15:00|10690|10689.4|10693.9|10693.3|10694.9|10694.3|10689.5|10688.9|172
1695118800000|2023-09-19 10:20:00|10693.8|10693.2|10691.7|10691.1|10694.5|10693.9|10691.6|10691|125
1695119100000|2023-09-19 10:25:00|10691.4|10690.8|10694.9|10694.3|10695|10694.4|10691.4|10690.8|130
1695119400000|2023-09-19 10:30:00|10695|10694.4|10699|10698.4|10699.8|10699.2|10695|10694.4|228
1695119700000|2023-09-19 10:35:00|10699.1|10698.5|10707.4|10706.8|10708|10707.4|10699|10698.3|248
1695120000000|2023-09-19 10:40:00|10707.2|10706.6|10706.2|10705.6|10710|10709.4|10705.2|10704.6|198
1695120300000|2023-09-19 10:45:00|10706.1|10705.5|10701.7|10701.1|10706.1|10705.5|10701.3|10700.4|215
1695120600000|2023-09-19 10:50:00|10701.9|10701|10701.1|10700.5|10702.1|10701.5|10699.4|10698.8|161
1695120900000|2023-09-19 10:55:00|10701|10700.4|10700.8|10700.2|10701|10700.4|10698.6|10698|231
1695121200000|2023-09-19 11:00:00|10700.7|10700.1|10702.2|10701.6|10703|10702.4|10700.4|10699.5|232
1695121500000|2023-09-19 11:05:00|10702.3|10701.7|10703.7|10703.1|10704.6|10704|10700.1|10699.5|261
1695121800000|2023-09-19 11:10:00|10703.6|10703|10702.2|10701.6|10704|10703.4|10701.8|10701.2|252
1695122100000|2023-09-19 11:15:00|10702.1|10701.5|10700|10699.4|10702.5|10701.9|10699.8|10699.2|203
1695122400000|2023-09-19 11:20:00|10699.9|10699.3|10701.4|10700.8|10701.8|10701.2|10699.8|10699.2|153
1695122700000|2023-09-19 11:25:00|10701.8|10701.2|10704.8|10704.2|10705|10704.4|10701.2|10700.6|149
1695123000000|2023-09-19 11:30:00|10704.7|10704.1|10707.2|10706.6|10708.5|10707.9|10704.3|10703.7|194
1695123300000|2023-09-19 11:35:00|10707|10706.4|10706|10705.4|10707|10706.4|10704.7|10704.1|184
1695123600000|2023-09-19 11:40:00|10705.9|10705.3|10706.8|10706.2|10706.9|10706.3|10704.6|10704|185
1695123900000|2023-09-19 11:45:00|10706.9|10706.3|10709.8|10709.2|10710|10709.4|10705.9|10705.3|186
1695124200000|2023-09-19 11:50:00|10709.7|10709.1|10709.5|10708.9|10710.1|10709.5|10707.3|10706.7|129
1695124500000|2023-09-19 11:55:00|10709.3|10708.7|10709.1|10708.5|10710|10709.4|10704.6|10704|331
1695124800000|2023-09-19 12:00:00|10709|10708.4|10714.6|10714|10715|10714.4|10708|10707.4|296
1695125100000|2023-09-19 12:05:00|10714.7|10714.1|10712.5|10711.9|10716.4|10715.8|10712.5|10711.9|231
1695125400000|2023-09-19 12:10:00|10712.6|10712|10715.8|10715.2|10717.3|10716.6|10712.5|10711.9|206
1695125700000|2023-09-19 12:15:00|10715.7|10715.1|10717|10716.4|10717|10716.4|10713.7|10713.1|266
1695126000000|2023-09-19 12:20:00|10717.4|10716.8|10714.8|10714.2|10718.3|10717.7|10714.5|10713.9|278
1695126300000|2023-09-19 12:25:00|10715|10714.4|10715|10713.3|10716.2|10715.3|10712.6|10711.7|230
1695126600000|2023-09-19 12:30:00|10715.5|10713.2|10713.2|10712.6|10718.2|10716.9|10706.6|10705.7|539
1695126900000|2023-09-19 12:35:00|10712.9|10712.3|10703|10702.1|10714.1|10713.5|10702|10701.1|418
1695127200000|2023-09-19 12:40:00|10702.5|10701.6|10697.1|10696.5|10704|10703.4|10695.2|10694.3|381
1695127500000|2023-09-19 12:45:00|10697|10696.4|10698.6|10698|10699.3|10698.7|10694.5|10693.9|311
1695127800000|2023-09-19 12:50:00|10698.7|10698.1|10699.7|10699.1|10702|10701.4|10696.6|10696|344
1695128100000|2023-09-19 12:55:00|10699.6|10699|10699.9|10699.3|10700.7|10700.1|10696.4|10695.8|271
1695128400000|2023-09-19 13:00:00|10700|10699.4|10694.8|10694.2|10701.8|10701.2|10693.3|10692.7|445
1695128700000|2023-09-19 13:05:00|10694.7|10694.1|10691.3|10690.7|10694.7|10694.1|10688.6|10688|421
1695129000000|2023-09-19 13:10:00|10691.4|10690.8|10685.7|10685.1|10692.2|10691.6|10685.6|10685|440
1695129300000|2023-09-19 13:15:00|10685.6|10685|10686.8|10686.2|10688|10687.4|10683.4|10682.8|466
1695129600000|2023-09-19 13:20:00|10686.7|10686.1|10688.3|10687.7|10688.8|10688.2|10684.1|10683.5|293
1695129900000|2023-09-19 13:25:00|10688.4|10687.8|10690.1|10689.2|10690.7|10689.8|10687.2|10686.6|274
1695130200000|2023-09-19 13:30:00|10690.2|10689.3|10692.3|10691.7|10697.2|10696.6|10690|10689.2|471
1695130500000|2023-09-19 13:35:00|10692.2|10691.6|10693.2|10692.6|10694.2|10693.6|10690.7|10690.1|410
1695130800000|2023-09-19 13:40:00|10693.1|10692.5|10694.3|10693.7|10695.3|10694.7|10691.4|10690.8|309
1695131100000|2023-09-19 13:45:00|10694.4|10693.8|10691.2|10690.6|10696.8|10696.2|10690.8|10690.2|477
1695131400000|2023-09-19 13:50:00|10691.4|10690.8|10689.3|10688.7|10694.2|10693.6|10687.6|10687|411
1695131700000|2023-09-19 13:55:00|10689.1|10688.5|10692.2|10691.6|10692.8|10692.2|10688.9|10688.3|352
1695132000000|2023-09-19 14:00:00|10692.1|10691.5|10688.8|10688.2|10693.8|10693.2|10687.9|10687.3|347
1695132300000|2023-09-19 14:05:00|10688.9|10688.3|10690.7|10690.1|10692.1|10691.5|10688.9|10688.3|295
1695132600000|2023-09-19 14:10:00|10690.4|10689.8|10687.3|10686.7|10691.2|10690.6|10685.5|10684.9|299
1695132900000|2023-09-19 14:15:00|10687.2|10686.6|10686.9|10686.3|10687.9|10687.3|10682.7|10682.1|311
1695133200000|2023-09-19 14:20:00|10687.1|10686.5|10685.3|10684.7|10687.3|10686.7|10683.8|10683.2|276
1695133500000|2023-09-19 14:25:00|10685.4|10684.8|10686.4|10685.8|10687.8|10687.2|10684.1|10683.5|244
1695133800000|2023-09-19 14:30:00|10686.1|10685.5|10687.2|10686.6|10688.2|10687.6|10685.4|10684.8|312
1695134100000|2023-09-19 14:35:00|10687.3|10686.7|10688.8|10688.2|10690.1|10689.5|10686.7|10686.1|298
1695134400000|2023-09-19 14:40:00|10688.9|10688.3|10689.9|10689.3|10691.1|10690.5|10687.4|10686.8|278
1695134700000|2023-09-19 14:45:00|10690.1|10689.5|10690.7|10690.1|10693.1|10692.5|10689.6|10689|273
1695135000000|2023-09-19 14:50:00|10690.5|10689.9|10691.3|10690.7|10691.4|10690.8|10686.2|10685.6|297
1695135300000|2023-09-19 14:55:00|10691.2|10690.6|10690|10689.4|10692.8|10692.2|10689.3|10688.7|284
1695135600000|2023-09-19 15:00:00|10690.1|10689.5|10689|10688.4|10690.3|10689.7|10687.7|10687.1|261
1695135900000|2023-09-19 15:05:00|10688.8|10688.2|10692.7|10692.1|10693|10692.4|10687.7|10687.1|232
1695136200000|2023-09-19 15:10:00|10692.6|10692|10691.1|10690.5|10692.7|10692.1|10689.6|10689|189
1695136500000|2023-09-19 15:15:00|10691.3|10690.7|10685.6|10685|10691.3|10690.7|10685.5|10684.9|210
1695136800000|2023-09-19 15:20:00|10685.5|10684.9|10682.1|10681.5|10685.9|10685.3|10680.9|10680.3|215
1695137100000|2023-09-19 15:25:00|10681.9|10681.3|10683.8|10683.2|10684.2|10683.6|10680.9|10680.3|168
1695137400000|2023-09-19 15:30:00|10683.7|10683.1|10681.8|10681.2|10683.8|10683.2|10681.2|10680.6|185
1695137700000|2023-09-19 15:35:00|10682.1|10681.5|10681.8|10681.2|10683.3|10682.7|10680.9|10680.3|184
1695138000000|2023-09-19 15:40:00|10681.4|10680.8|10681.9|10681.3|10683.3|10682.7|10680.9|10680.3|111
1695138300000|2023-09-19 15:45:00|10681.8|10681.2|10680.6|10680|10682.4|10681.8|10680.4|10679.8|169
1695138600000|2023-09-19 15:50:00|10680.7|10680.1|10683.7|10683.1|10683.8|10683.2|10680.6|10679.7|168
1695138900000|2023-09-19 15:55:00|10683.8|10683.2|10683.5|10682.9|10686|10685.4|10683.1|10682.4|133
1695139200000|2023-09-19 16:00:00|10683.6|10683|10682.6|10682|10683.6|10683|10681.5|10680.9|120
1695139500000|2023-09-19 16:05:00|10682.7|10682.1|10682.4|10681.8|10683.1|10682.5|10680.5|10679.9|152
1695139800000|2023-09-19 16:10:00|10682.3|10681.7|10686.1|10685.5|10686.2|10685.6|10680.6|10680|141
1695140100000|2023-09-19 16:15:00|10686.2|10685.6|10685.9|10685.3|10686.6|10686|10684.6|10684|161
1695140400000|2023-09-19 16:20:00|10685.6|10685|10683|10682.4|10685.6|10685|10682.8|10682.2|116
1695140700000|2023-09-19 16:25:00|10682.9|10682.3|10682.5|10681.9|10683.7|10683.1|10681.9|10681.3|137
1695141000000|2023-09-19 16:30:00|10682.3|10681.7|10680.6|10680|10682.3|10681.7|10680.2|10679.6|81
1695141300000|2023-09-19 16:35:00|10680.5|10679.9|10679.8|10679.2|10680.7|10680.1|10678.8|10678.2|157
1695141600000|2023-09-19 16:40:00|10679.7|10679.1|10680.7|10680.1|10681.6|10681|10679.1|10678.5|121
1695141900000|2023-09-19 16:45:00|10680.6|10680|10682.4|10681.5|10682.4|10681.7|10679.7|10679.1|127
1695142200000|2023-09-19 16:50:00|10681.8|10681.2|10684.1|10683.5|10684.1|10683.5|10680.5|10679.9|153
1695142500000|2023-09-19 16:55:00|10684|10683.4|10685.1|10684.5|10685.2|10684.6|10682.5|10681.9|129
1695142800000|2023-09-19 17:00:00|10685.6|10685|10685.5|10684.9|10686|10685.4|10683.7|10683.1|179
1695143100000|2023-09-19 17:05:00|10685.3|10684.7|10683.1|10682.5|10685.3|10684.7|10683|10682.4|94
1695143400000|2023-09-19 17:10:00|10683|10682.4|10684.3|10683.7|10684.3|10683.7|10682.5|10681.9|114
1695143700000|2023-09-19 17:15:00|10684.6|10684|10684.8|10684.2|10687|10686.4|10684|10683.4|117
1695144000000|2023-09-19 17:20:00|10685|10684.4|10688.9|10688.3|10688.9|10688.3|10684.7|10684.1|131
1695144300000|2023-09-19 17:25:00|10688.7|10688.1|10689.2|10688.6|10689.3|10688.7|10687.1|10686.5|120
1695144600000|2023-09-19 17:30:00|10689.3|10688.7|10691.2|10690.6|10691.6|10691|10689.2|10688.6|161
1695144900000|2023-09-19 17:35:00|10691.4|10690.8|10690.8|10690.2|10692.1|10691.5|10690|10689.4|165
1695145200000|2023-09-19 17:40:00|10690.7|10690.1|10688.7|10688.1|10691.4|10690.8|10688.5|10687.9|88
1695145500000|2023-09-19 17:45:00|10688.6|10688|10688.6|10688|10689.2|10688.6|10688|10687.4|110
1695145800000|2023-09-19 17:50:00|10688.7|10688.1|10688.2|10687.6|10689.3|10688.7|10686.6|10686|129
1695146100000|2023-09-19 17:55:00|10687.9|10687.3|10685|10684.4|10688|10687.4|10685|10684.4|171
1695146400000|2023-09-19 18:00:00|10684.8|10684.2|10684.9|10684.3|10685.7|10685.1|10683.5|10682.9|202
1695146700000|2023-09-19 18:05:00|10685|10684.4|10684.4|10683.8|10685.3|10684.7|10684.2|10683.6|76
1695147000000|2023-09-19 18:10:00|10684.3|10683.7|10681.7|10681.1|10684.4|10683.8|10681.7|10681.1|129
1695147300000|2023-09-19 18:15:00|10682|10681.4|10679.8|10679.2|10682.1|10681.5|10678.7|10678.1|102
1695147600000|2023-09-19 18:20:00|10680.1|10679.5|10680.1|10679.5|10681.2|10680.6|10679.7|10679.1|83
1695147900000|2023-09-19 18:25:00|10680.2|10679.6|10679.6|10679|10680.7|10680.1|10678.8|10678.2|98
1695148200000|2023-09-19 18:30:00|10679.4|10678.8|10680.2|10679.6|10680.8|10680.2|10679.3|10678.7|106
1695148500000|2023-09-19 18:35:00|10680.3|10679.7|10682|10681.4|10682.9|10682.3|10680|10679.4|123
1695148800000|2023-09-19 18:40:00|10681.9|10681.3|10680.6|10680|10682.4|10681.8|10680|10679.4|87
1695149100000|2023-09-19 18:45:00|10680.5|10679.9|10679.4|10678.8|10680.8|10680.2|10678.9|10678.3|98
1695149400000|2023-09-19 18:50:00|10679.6|10679|10680.2|10679.6|10680.9|10680.3|10677.9|10677.3|122
1695149700000|2023-09-19 18:55:00|10680|10679.4|10677.9|10677.3|10680.3|10679.7|10677.5|10676.9|174
1695150000000|2023-09-19 19:00:00|10677.6|10677|10677.3|10676.7|10678.5|10677.9|10676.8|10676.2|202
1695150300000|2023-09-19 19:05:00|10677.7|10677.1|10679.3|10678.7|10680.5|10679.9|10677.7|10677.1|118
1695150600000|2023-09-19 19:10:00|10679.4|10678.8|10679.4|10678.8|10679.5|10678.9|10678.3|10677.7|96
1695150900000|2023-09-19 19:15:00|10679.3|10678.7|10677.9|10677.3|10679.4|10678.8|10677.8|10677.2|84
1695151200000|2023-09-19 19:20:00|10678|10677.4|10677.3|10676.7|10678|10677.4|10676.5|10675.9|95
1695151500000|2023-09-19 19:25:00|10677.4|10676.8|10678.2|10677.6|10679.1|10678.5|10677.3|10676.7|118
1695151800000|2023-09-19 19:30:00|10678.1|10677.5|10679.3|10678.7|10679.8|10679.2|10677.9|10677.3|120
1695152100000|2023-09-19 19:35:00|10679.4|10678.8|10680.8|10680.2|10680.8|10680.2|10679.4|10678.8|97
1695152400000|2023-09-19 19:40:00|10680.7|10680.1|10680.3|10679.7|10681.4|10680.8|10680.1|10679.5|74
1695152700000|2023-09-19 19:45:00|10680.2|10679.6|10681.2|10680.6|10681.2|10680.6|10679.8|10679.2|103
1695153000000|2023-09-19 19:50:00|10681.1|10680.5|10679.7|10679.1|10681.4|10680.8|10679.3|10678.7|114
1695153300000|2023-09-19 19:55:00|10679.8|10679.2|10680.9|10680.3|10681.1|10680.5|10679.7|10679.1|153
1695153600000|2023-09-19 20:00:00|10681.2|10680.6|10680.5|10679.9|10681.6|10681|10680.5|10679.9|50
1695153900000|2023-09-19 20:05:00|10680.6|10680|10680.9|10680.3|10681.1|10680.4|10680.4|10679.8|46
1695154200000|2023-09-19 20:10:00|10681|10680.4|10681|10680.4|10681|10680.4|10680.8|10680.2|71
1695154500000|2023-09-19 20:15:00|10680.9|10680.3|10680|10679.1|10681.3|10680.4|10680|10679.1|109
1695154800000|2023-09-19 20:20:00|10679.8|10679.2|10679.4|10678.8|10679.8|10679.2|10678.9|10678.2|65
1695155100000|2023-09-19 20:25:00|10679.5|10678.9|10679.4|10678.8|10679.5|10678.9|10679.3|10678.6|79
1695155400000|2023-09-19 20:30:00|10679.3|10678.7|10679.9|10679.3|10680.7|10679.9|10679.3|10678.7|95
1695155700000|2023-09-19 20:35:00|10679.6|10679|10679.3|10678.7|10679.8|10679.2|10679.1|10678.5|43
1695156000000|2023-09-19 20:40:00|10679.4|10678.8|10680|10679.1|10680|10679.1|10679.3|10678.7|72
1695156300000|2023-09-19 20:45:00|10680.1|10679.2|10681.1|10680.2|10681.2|10680.3|10679.9|10679|60
1695156600000|2023-09-19 20:50:00|10681|10680.1|10681.6|10680.7|10681.7|10680.8|10680.8|10679.9|77
1695156900000|2023-09-19 20:55:00|10681.9|10680.4|10680.4|10677.9|10682.1|10680.5|10679.8|10677.9|198
1695157200000|2023-09-19 21:00:00|10680.5|10676.1|10682.7|10676.1|10682.9|10676.3|10680.5|10675.1|8
1695157500000|2023-09-19 21:05:00|10681.2|10674.6|10682|10675.4|10682|10675.4|10681.2|10674.6|2
1695157800000|2023-09-19 21:10:00|10681.3|10674.7|10681.5|10674.9|10681.9|10675.3|10681.3|10674.7|9
1695158100000|2023-09-19 21:15:00|10681.6|10675|10682.2|10675.6|10682.2|10675.6|10681.6|10675|5
1695158400000|2023-09-19 21:20:00|10682.1|10675.5|10682.3|10675.7|10682.4|10675.8|10682.1|10675.5|7
1695158700000|2023-09-19 21:25:00|10682.5|10675.9|10683.3|10676.7|10683.6|10677|10682.4|10675.8|13
1695159000000|2023-09-19 21:30:00|10683.4|10676.8|10683.9|10677.3|10683.9|10677.3|10683.4|10676.8|7
1695159300000|2023-09-19 21:35:00|10683.7|10677.1|10683.5|10676.9|10683.7|10677.1|10683.5|10676.9|5
1695159600000|2023-09-19 21:40:00|10683.9|10677.3|10683.4|10676.8|10683.9|10677.3|10683.2|10676.6|5
1695159900000|2023-09-19 21:45:00|10683.1|10676.5|10683.9|10677.3|10684|10677.4|10682.9|10676.3|44
1695160200000|2023-09-19 21:50:00|10684|10677.4|10683.1|10676.5|10684.4|10677.8|10683.1|10676.5|38
1695160500000|2023-09-19 21:55:00|10683.2|10676.6|10681.5|10678.4|10683.3|10678.4|10681.4|10676.5|45
1695160800000|2023-09-19 22:00:00|10682.8|10676.7|10681.4|10679.3|10682.8|10679.5|10680.5|10676.5|74
1695161100000|2023-09-19 22:05:00|10681.1|10679.6|10680.9|10680|10681.3|10680.2|10680.8|10679.5|32
1695161400000|2023-09-19 22:10:00|10681|10679.9|10681|10680.1|10681.4|10680.5|10680.8|10679.9|41
1695161700000|2023-09-19 22:15:00|10680.9|10680|10681|10680.1|10681.2|10680.3|10680.9|10680|31
1695162000000|2023-09-19 22:20:00|10680.9|10680|10681|10680.1|10681.1|10680.2|10680|10679.1|26
1695162300000|2023-09-19 22:25:00|10680.9|10680|10682|10681.1|10682|10681.1|10680.8|10679.9|33
1695162600000|2023-09-19 22:30:00|10681.9|10681|10681.9|10681|10682.5|10681.6|10681.8|10680.9|45
1695162900000|2023-09-19 22:35:00|10682|10681.1|10683|10682.1|10683.3|10682.4|10681.9|10681|47
1695163200000|2023-09-19 22:40:00|10682.9|10682|10682.8|10681.9|10683.2|10682.3|10681.9|10681|51
1695163500000|2023-09-19 22:45:00|10682.9|10682|10682.7|10681.8|10683|10682.1|10682.2|10681.3|41
1695163800000|2023-09-19 22:50:00|10682.8|10681.9|10682.2|10681.3|10682.9|10682|10681.7|10680.8|43
1695164100000|2023-09-19 22:55:00|10682.3|10681.4|10682.6|10681.7|10682.9|10682|10682.3|10681.4|48
1695164400000|2023-09-19 23:00:00|10682.4|10681.5|10683|10682.1|10683.1|10682.2|10681.8|10680.9|45
1695164700000|2023-09-19 23:05:00|10683.1|10682.2|10683.4|10682.5|10683.5|10682.6|10682.8|10681.9|41
1695165000000|2023-09-19 23:10:00|10683.5|10682.6|10683.4|10682.5|10684|10683.1|10683.2|10682.3|41
1695165300000|2023-09-19 23:15:00|10683.6|10682.7|10682.8|10681.9|10683.7|10682.8|10682.8|10681.9|27
1695165600000|2023-09-19 23:20:00|10682.9|10682|10682.4|10681.5|10683|10682.1|10682.2|10681.3|20
1695165900000|2023-09-19 23:25:00|10682.3|10681.4|10681.9|10681|10682.4|10681.5|10681.5|10680.6|28
1695166200000|2023-09-19 23:30:00|10681.8|10680.9|10681.8|10680.9|10682.5|10681.6|10681.7|10680.8|44
1695166500000|2023-09-19 23:35:00|10681.9|10681|10681.9|10681|10682|10681.1|10681.8|10680.9|17
1695166800000|2023-09-19 23:40:00|10682|10681.1|10681.8|10680.9|10682|10681.1|10681.7|10680.8|46
1695167100000|2023-09-19 23:45:00|10681.9|10681|10682|10681.1|10682.2|10681.3|10681.3|10680.4|49
1695167400000|2023-09-19 23:50:00|10681.9|10681|10681.9|10681|10682|10681.2|10681.7|10681|70
1695167700000|2023-09-19 23:55:00|10682|10681.1|10682|10681.1|10682.1|10681.2|10681.9|10681|49
1695168000000|2023-09-20 00:00:00|10681.6|10680.7|10683|10682.1|10684.2|10683.3|10681.1|10680.2|134
1695168300000|2023-09-20 00:05:00|10682.9|10682|10681.8|10681.2|10683.4|10682.5|10681.4|10680.8|75
1695168600000|2023-09-20 00:10:00|10681.5|10680.9|10680.1|10679.5|10682.1|10681.4|10679.7|10679.1|59
1695168900000|2023-09-20 00:15:00|10680.3|10679.4|10680.8|10679.9|10682|10681.4|10680.2|10679.4|95
1695169200000|2023-09-20 00:20:00|10680.9|10680|10681.8|10680.9|10682.3|10681.4|10680.6|10680|62
1695169500000|2023-09-20 00:25:00|10681.9|10681|10683.7|10683.1|10683.9|10683.3|10681.9|10681|83
1695169800000|2023-09-20 00:30:00|10683.8|10683.2|10685.1|10684.5|10685.6|10685|10683.6|10683|97
1695170100000|2023-09-20 00:35:00|10685|10684.4|10684.3|10683.7|10686|10685.4|10684.2|10683.6|53
1695170400000|2023-09-20 00:40:00|10684.6|10684|10683.9|10683.3|10685|10684.4|10682.7|10682.1|76
1695170700000|2023-09-20 00:45:00|10684.1|10683.5|10684.3|10683.7|10684.6|10684|10683.7|10683.1|64
1695171000000|2023-09-20 00:50:00|10684.2|10683.6|10685.5|10684.6|10685.5|10684.8|10683.7|10683.1|107
1695171300000|2023-09-20 00:55:00|10684.8|10684.2|10685.2|10684.6|10686.3|10685.7|10684.6|10683.7|191
1695171600000|2023-09-20 01:00:00|10685.1|10684.5|10685.3|10684.7|10686.2|10685.6|10684.6|10684|141
1695171900000|2023-09-20 01:05:00|10685.2|10684.6|10686.5|10685.6|10686.6|10685.9|10684.7|10683.9|84
1695172200000|2023-09-20 01:10:00|10686.4|10685.5|10685.5|10684.6|10686.5|10685.6|10683.7|10682.8|137
1695172500000|2023-09-20 01:15:00|10685.2|10684.3|10683.6|10683|10686.4|10685.8|10680.5|10679.6|169
1695172800000|2023-09-20 01:20:00|10683.7|10683.1|10683|10682.4|10684.9|10684|10682.8|10682.1|139
1695173100000|2023-09-20 01:25:00|10683.1|10682.5|10685.4|10684.8|10685.4|10684.8|10683.1|10682.5|82
1695173400000|2023-09-20 01:30:00|10685.5|10684.9|10684.5|10683.6|10685.5|10684.9|10683.8|10683|154
1695173700000|2023-09-20 01:35:00|10684.7|10683.8|10685.4|10684.8|10686|10685.2|10684|10683.1|111
1695174000000|2023-09-20 01:40:00|10685.6|10684.7|10685.8|10684.9|10688.1|10687.2|10684.8|10684.2|112
1695174300000|2023-09-20 01:45:00|10685.6|10684.7|10684.8|10684.2|10685.7|10684.8|10684|10683.4|102
1695174600000|2023-09-20 01:50:00|10684.9|10684.3|10686.4|10685.5|10686.9|10686.3|10684.6|10684|95
1695174900000|2023-09-20 01:55:00|10686.3|10685.7|10686.6|10686|10687.4|10686.8|10686.2|10685.5|85
1695175200000|2023-09-20 02:00:00|10686.5|10685.9|10687.6|10686.7|10688.4|10687.5|10686.5|10685.9|104
1695175500000|2023-09-20 02:05:00|10687.5|10686.6|10686.8|10686.2|10687.6|10686.7|10686|10685.2|80
1695175800000|2023-09-20 02:10:00|10686.7|10686.1|10690|10689.4|10690|10689.4|10686.3|10685.7|114
1695176100000|2023-09-20 02:15:00|10690.1|10689.5|10688.6|10688|10690.1|10689.5|10688.6|10688|95
1695176400000|2023-09-20 02:20:00|10688.7|10688.1|10687.3|10686.7|10688.7|10688.1|10686.6|10686|89
1695176700000|2023-09-20 02:25:00|10687.4|10686.8|10686.3|10685.4|10687.4|10686.8|10685.9|10685|66
1695177000000|2023-09-20 02:30:00|10686.1|10685.2|10684.6|10684|10686.1|10685.2|10684.1|10683.4|96
1695177300000|2023-09-20 02:35:00|10684.7|10684.1|10686.8|10686.2|10687.2|10686.6|10684.6|10684|97
1695177600000|2023-09-20 02:40:00|10686.7|10686.1|10685.9|10685.3|10686.7|10686.1|10685.8|10685.2|60
1695177900000|2023-09-20 02:45:00|10686.1|10685.2|10686.2|10685.6|10686.4|10685.8|10685.8|10685.1|85
1695178200000|2023-09-20 02:50:00|10686.1|10685.5|10684.7|10684.1|10686.2|10685.6|10683.6|10683|81
1695178500000|2023-09-20 02:55:00|10684.8|10684.2|10683.3|10682.7|10684.9|10684.3|10683.1|10682.5|80
1695178800000|2023-09-20 03:00:00|10683.4|10682.8|10683.3|10682.7|10684|10683.4|10682.5|10681.9|76
1695179100000|2023-09-20 03:05:00|10683.2|10682.6|10682.8|10682.2|10684.6|10684|10682.8|10682.2|71
1695179400000|2023-09-20 03:10:00|10682.7|10682.1|10682.5|10681.9|10682.8|10682.2|10681.7|10681.1|98
1695179700000|2023-09-20 03:15:00|10682.6|10682|10683.4|10682.8|10683.5|10682.9|10681.7|10681.1|89
1695180000000|2023-09-20 03:20:00|10683.3|10682.7|10683.1|10682.5|10683.4|10682.8|10682.5|10681.9|62
1695180300000|2023-09-20 03:25:00|10683.2|10682.6|10683|10682.4|10683.8|10683.2|10682.8|10682.2|54
1695180600000|2023-09-20 03:30:00|10682.9|10682.3|10681.7|10681.1|10683.3|10682.7|10681.5|10680.9|44
1695180900000|2023-09-20 03:35:00|10681.6|10681|10679.7|10679.1|10681.6|10681|10679.6|10678.7|81
1695181200000|2023-09-20 03:40:00|10679.8|10679.2|10680.2|10679.6|10680.9|10680.2|10679.1|10678.4|79
1695181500000|2023-09-20 03:45:00|10680.1|10679.5|10679.2|10678.6|10680.2|10679.5|10678.5|10677.9|61
1695181800000|2023-09-20 03:50:00|10679|10678.4|10679.8|10679.2|10680.2|10679.5|10678.7|10678.1|85
1695182100000|2023-09-20 03:55:00|10679.7|10679.1|10679.8|10679.2|10680.2|10679.6|10679.7|10679.1|50
1695182400000|2023-09-20 04:00:00|10679.7|10679.1|10680.3|10679.7|10680.8|10680.2|10679.6|10679|53
1695182700000|2023-09-20 04:05:00|10680.2|10679.6|10679|10678.4|10680.3|10679.7|10678.9|10678.3|66
1695183000000|2023-09-20 04:10:00|10678.9|10678.3|10679.4|10678.8|10679.7|10679.1|10678.9|10678.3|51
1695183300000|2023-09-20 04:15:00|10679.3|10678.7|10680|10679.4|10680|10679.4|10679.2|10678.5|32
1695183600000|2023-09-20 04:20:00|10679.9|10679.3|10679.9|10679.3|10680|10679.4|10679.8|10679.2|41
1695183900000|2023-09-20 04:25:00|10679.8|10679.2|10679.2|10678.6|10680|10679.4|10679.2|10678.6|27
1695184200000|2023-09-20 04:30:00|10679.3|10678.7|10679.8|10679.2|10680.2|10679.6|10679.3|10678.7|31
1695184500000|2023-09-20 04:35:00|10679.7|10679.1|10680.4|10679.8|10681.5|10680.9|10679.6|10679|37
1695184800000|2023-09-20 04:40:00|10680.3|10679.7|10678.7|10678.1|10680.3|10679.7|10678.6|10678|33
1695185100000|2023-09-20 04:45:00|10678.8|10678.2|10679.4|10678.8|10679.9|10679.3|10678.7|10678.1|41
1695185400000|2023-09-20 04:50:00|10679.5|10678.9|10679.8|10679.2|10679.8|10679.2|10679.1|10678.5|37
1695185700000|2023-09-20 04:55:00|10679.2|10678.6|10679|10678.4|10679.7|10679.1|10678.9|10678.3|114
1695186000000|2023-09-20 05:00:00|10678.9|10678.3|10679.8|10679.2|10680|10679.4|10678.7|10678.1|68
1695186300000|2023-09-20 05:05:00|10679.7|10679.1|10680.5|10679.9|10681.8|10680.9|10679.3|10678.7|57
1695186600000|2023-09-20 05:10:00|10680.6|10680|10680.1|10679.2|10681|10680.4|10680|10679.2|46
1695186900000|2023-09-20 05:15:00|10679.8|10678.9|10680|10679.4|10680.1|10679.5|10679.4|10678.6|61
1695187200000|2023-09-20 05:20:00|10679.9|10679.3|10681.4|10680.8|10681.7|10681.1|10679.8|10679.2|52
1695187500000|2023-09-20 05:25:00|10681.5|10680.6|10681.5|10680.9|10682.1|10681.5|10680.6|10680|84
1695187800000|2023-09-20 05:30:00|10681.4|10680.8|10683.4|10682.8|10683.7|10683.1|10681.2|10680.5|74
1695188100000|2023-09-20 05:35:00|10683|10682.4|10682.7|10682.1|10684.3|10683.7|10682.5|10681.9|89
1695188400000|2023-09-20 05:40:00|10682.3|10681.7|10681.8|10681.2|10682.8|10682.2|10681.7|10681|106
1695188700000|2023-09-20 05:45:00|10681.9|10681.3|10680.7|10680.1|10681.9|10681.3|10680|10679.1|87
1695189000000|2023-09-20 05:50:00|10680.8|10680.2|10680.4|10679.8|10681.9|10681.3|10679.6|10679|126
1695189300000|2023-09-20 05:55:00|10680.3|10679.7|10681.3|10680.4|10682|10681.2|10679.5|10678.9|126
1695189600000|2023-09-20 06:00:00|10680.6|10679.7|10682.5|10681.9|10684.5|10683.6|10673.4|10672.5|770
1695189900000|2023-09-20 06:05:00|10682|10681.4|10685.8|10684.9|10688.1|10687.5|10681.3|10680.7|320
1695190200000|2023-09-20 06:10:00|10685.9|10685.3|10686.8|10685.9|10688.1|10687.4|10685|10684.4|258
1695190500000|2023-09-20 06:15:00|10686.7|10686.2|10690.7|10690.1|10691.9|10691.3|10686.3|10685.7|213
1695190800000|2023-09-20 06:20:00|10690.5|10689.9|10690.4|10689.5|10692.1|10691.3|10689.5|10688.9|237
1695191100000|2023-09-20 06:25:00|10690.1|10689.2|10690.3|10689.7|10691.2|10690.6|10688.8|10687.9|224
1695191400000|2023-09-20 06:30:00|10690.7|10690.1|10689|10688.4|10690.8|10690.2|10688.2|10687.4|279
1695191700000|2023-09-20 06:35:00|10689.2|10688.6|10690.5|10689.6|10692|10691.4|10688.7|10687.9|174
1695192000000|2023-09-20 06:40:00|10690.6|10689.7|10692.7|10692.1|10693.2|10692.6|10690.1|10689.5|193
1695192300000|2023-09-20 06:45:00|10692.9|10692.3|10689.2|10688.6|10693.3|10692.7|10688.9|10688.3|141
1695192600000|2023-09-20 06:50:00|10689|10688.4|10684.8|10683.9|10689.2|10688.6|10684.8|10683.9|212
1695192900000|2023-09-20 06:55:00|10684.9|10684|10682.2|10681.6|10685.2|10684.4|10681.7|10680.9|238
1695193200000|2023-09-20 07:00:00|10682.1|10681.5|10680.4|10679.8|10684.5|10683.9|10679|10678.4|421
1695193500000|2023-09-20 07:05:00|10680.5|10679.9|10680.1|10679.5|10684|10683.2|10679.1|10678.5|337
1695193800000|2023-09-20 07:10:00|10680|10679.4|10677|10676.4|10681.9|10681|10677|10676.4|279
1695194100000|2023-09-20 07:15:00|10676.9|10676.3|10678.3|10677.7|10679.9|10679.3|10675.6|10674.9|363
1695194400000|2023-09-20 07:20:00|10678.4|10677.8|10678.9|10678.3|10680.4|10679.8|10677.5|10676.9|257
1695194700000|2023-09-20 07:25:00|10679.1|10678.5|10680.8|10679.9|10681.8|10681.2|10679|10678.4|281
1695195000000|2023-09-20 07:30:00|10680.7|10679.8|10685.7|10685.1|10686.5|10685.9|10680.2|10679.6|294
1695195300000|2023-09-20 07:35:00|10685.8|10685.2|10688.3|10687.7|10689.3|10688.7|10685.7|10685.1|289
1695195600000|2023-09-20 07:40:00|10688.4|10687.8|10689.9|10689.3|10691.1|10690.5|10688.4|10687.8|260
1695195900000|2023-09-20 07:45:00|10690|10689.4|10692.1|10691.5|10693.3|10692.7|10689.5|10688.9|284
1695196200000|2023-09-20 07:50:00|10691.7|10691.1|10689.7|10689.1|10692|10691.4|10688.9|10688.3|240
1695196500000|2023-09-20 07:55:00|10689.6|10689|10691.1|10689.9|10691.1|10690.1|10688|10687.4|224
1695196800000|2023-09-20 08:00:00|10690.6|10689.4|10690.9|10690.3|10692.1|10691.5|10690.3|10689.4|243
1695197100000|2023-09-20 08:05:00|10691|10690.4|10692.4|10691.8|10693.1|10692.5|10690.8|10690.2|208
1695197400000|2023-09-20 08:10:00|10692.3|10691.7|10690.4|10689.8|10693.2|10692.6|10690|10689.4|214
1695197700000|2023-09-20 08:15:00|10690.1|10689.5|10691.5|10690.9|10693.2|10692.6|10690.1|10689.5|183
1695198000000|2023-09-20 08:20:00|10691.6|10691|10694.8|10694.2|10696|10695.4|10691.6|10691|243
1695198300000|2023-09-20 08:25:00|10694.7|10694.1|10693.7|10693.1|10695.8|10695.2|10693.7|10693.1|152
1695198600000|2023-09-20 08:30:00|10693.8|10693.2|10695|10694.4|10695.8|10695.2|10693.1|10692.5|153
1695198900000|2023-09-20 08:35:00|10694.9|10694.3|10696.7|10696.1|10696.7|10696.1|10693.8|10693.2|141
1695199200000|2023-09-20 08:40:00|10696.6|10696|10694.3|10693.7|10697.4|10696.8|10693.9|10693.3|143
1695199500000|2023-09-20 08:45:00|10694.2|10693.6|10694.6|10694|10696|10695.4|10694.1|10693.5|264
1695199800000|2023-09-20 08:50:00|10694.5|10693.9|10696|10695.4|10696.6|10696|10694.1|10693.5|161
1695200100000|2023-09-20 08:55:00|10695.8|10695.2|10696.6|10696|10697|10696.4|10695.3|10694.7|159
1695200400000|2023-09-20 09:00:00|10697.1|10696.5|10699.5|10698.9|10700.2|10699.6|10696.6|10696|209
1695200700000|2023-09-20 09:05:00|10699.3|10698.7|10699.3|10698.7|10699.8|10699.2|10697.9|10697.3|193
1695201000000|2023-09-20 09:10:00|10699.2|10698.6|10699.1|10698.5|10699.5|10698.9|10696|10695.4|146
1695201300000|2023-09-20 09:15:00|10699.6|10699|10697.6|10697|10699.6|10699|10697|10696.1|172
1695201600000|2023-09-20 09:20:00|10697.5|10696.9|10695.6|10695|10697.7|10697.1|10695|10694.4|160
1695201900000|2023-09-20 09:25:00|10695.5|10694.9|10694.6|10694|10695.6|10695|10693.6|10693|110
1695202200000|2023-09-20 09:30:00|10694.5|10693.9|10696|10695.4|10696.5|10695.9|10693.6|10693|165
1695202500000|2023-09-20 09:35:00|10695.8|10695.2|10695.6|10695|10697.1|10696.5|10695.1|10694.5|130
1695202800000|2023-09-20 09:40:00|10695.5|10694.9|10696|10695.4|10696.3|10695.7|10694|10693.4|103
1695203100000|2023-09-20 09:45:00|10696.1|10695.5|10695.3|10694.7|10696.6|10696|10694|10693.4|100
1695203400000|2023-09-20 09:50:00|10695.4|10694.8|10697.6|10697|10698.8|10698.2|10695.2|10694.6|174
1695203700000|2023-09-20 09:55:00|10697.7|10697.1|10699|10698.4|10700.1|10699.5|10697.1|10696.5|156
1695204000000|2023-09-20 10:00:00|10699.1|10698.5|10699.4|10698.8|10702.6|10701.7|10699|10698.4|235
1695204300000|2023-09-20 10:05:00|10699.3|10698.7|10702.6|10702|10704.5|10703.9|10699.3|10698.7|230
1695204600000|2023-09-20 10:10:00|10702.4|10701.8|10701.8|10701.2|10703.5|10702.9|10701.7|10701.1|150
1695204900000|2023-09-20 10:15:00|10701.7|10701.1|10702.1|10701.5|10703.2|10702.6|10700.9|10700.3|124
1695205200000|2023-09-20 10:20:00|10702|10701.4|10700.9|10700.3|10702.9|10702.3|10700.6|10700|127
1695205500000|2023-09-20 10:25:00|10700.8|10700.2|10700.2|10699.6|10702|10701.4|10700.1|10699.5|107
1695205800000|2023-09-20 10:30:00|10700.4|10699.8|10702.1|10701.5|10702.4|10701.8|10699.6|10699|127
1695206100000|2023-09-20 10:35:00|10702|10701.4|10704.2|10703.6|10705|10704.4|10701.2|10700.6|142
1695206400000|2023-09-20 10:40:00|10704.1|10703.5|10701.6|10701|10704.5|10703.9|10700.8|10700.2|183
1695206700000|2023-09-20 10:45:00|10701.5|10700.9|10703.9|10703.3|10704.1|10703.5|10701.2|10700.6|142
1695207000000|2023-09-20 10:50:00|10704|10703.4|10703.8|10703.2|10704.4|10703.8|10703.6|10703|98
1695207300000|2023-09-20 10:55:00|10703.7|10703.1|10703.6|10703|10705.3|10704.7|10703.4|10702.8|97
1695207600000|2023-09-20 11:00:00|10703.7|10703.1|10704.7|10704.1|10705.2|10704.6|10702.8|10702.2|135
1695207900000|2023-09-20 11:05:00|10704.8|10704.2|10701|10700.4|10705|10704.4|10700.2|10699.6|149
1695208200000|2023-09-20 11:10:00|10701.1|10700.5|10699.4|10698.8|10702.2|10701.6|10699.1|10698.5|147
1695208500000|2023-09-20 11:15:00|10699.5|10698.9|10697.9|10697.3|10700.3|10699.7|10697.5|10696.9|158
1695208800000|2023-09-20 11:20:00|10698|10697.4|10699.7|10699.1|10699.8|10699.2|10697.5|10696.9|108
1695209100000|2023-09-20 11:25:00|10699.8|10699.2|10700|10699.4|10700|10699.4|10698.9|10698.3|128
1695209400000|2023-09-20 11:30:00|10699.9|10699.3|10701.2|10700.6|10702.1|10701.5|10699.8|10699.2|143
1695209700000|2023-09-20 11:35:00|10701|10700.4|10701.7|10701.1|10702.2|10701.6|10700.5|10699.9|76
1695210000000|2023-09-20 11:40:00|10702.1|10701.5|10702.6|10702|10703.2|10702.6|10701.1|10700.5|155
1695210300000|2023-09-20 11:45:00|10702.5|10701.9|10704.3|10703.7|10704.4|10703.8|10702.5|10701.9|95
1695210600000|2023-09-20 11:50:00|10704.4|10703.8|10703.9|10703.3|10704.7|10704.1|10703.4|10702.8|116
1695210900000|2023-09-20 11:55:00|10703.8|10703.2|10701.9|10701.3|10705.3|10704.7|10701.6|10701|199
1695211200000|2023-09-20 12:00:00|10702|10701.4|10702.6|10702|10704|10703.2|10701.4|10700.8|216
1695211500000|2023-09-20 12:05:00|10702.7|10702.1|10701.8|10701.2|10703.2|10702.6|10701.8|10701.2|170
1695211800000|2023-09-20 12:10:00|10701.7|10701.1|10698.2|10697.6|10702|10701.4|10697.5|10696.9|167
1695212100000|2023-09-20 12:15:00|10698.1|10697.5|10703.2|10702.6|10703.2|10702.6|10697|10696.3|190
1695212400000|2023-09-20 12:20:00|10703.3|10702.7|10703.2|10702.6|10703.8|10703.2|10700.7|10700.1|219
1695212700000|2023-09-20 12:25:00|10703|10702.4|10700.4|10699.5|10703.3|10702.7|10700.2|10699.4|173
1695213000000|2023-09-20 12:30:00|10700.3|10699.4|10693|10692.4|10700.3|10699.4|10693|10692.4|300
1695213300000|2023-09-20 12:35:00|10692.9|10692.3|10694|10693.4|10695.8|10695.2|10692.5|10691.9|193
1695213600000|2023-09-20 12:40:00|10693.9|10693.3|10698.2|10697.6|10698.3|10697.7|10693.3|10692.7|189
1695213900000|2023-09-20 12:45:00|10698.3|10697.7|10698.5|10697.9|10701.6|10701|10698|10697.4|327
1695214200000|2023-09-20 12:50:00|10698.7|10698.1|10697|10696.4|10699.3|10698.7|10695.9|10695.2|192
1695214500000|2023-09-20 12:55:00|10697.3|10696.7|10698.3|10697.7|10698.6|10698|10695.9|10695.3|235
1695214800000|2023-09-20 13:00:00|10698.5|10697.9|10705|10704.4|10705.6|10705|10697.4|10696.8|335
1695215100000|2023-09-20 13:05:00|10704.8|10704.2|10705.6|10705|10705.8|10705.2|10702.8|10702.2|275
1695215400000|2023-09-20 13:10:00|10705.5|10704.9|10709.6|10709|10710.2|10709.6|10704.5|10703.8|335
1695215700000|2023-09-20 13:15:00|10709.7|10709.1|10705|10704.4|10710|10709.4|10704|10703.4|306
1695216000000|2023-09-20 13:20:00|10704.7|10704.1|10706.4|10705.8|10708.3|10707.7|10703.5|10702.9|242
1695216300000|2023-09-20 13:25:00|10706.3|10705.7|10705.4|10704.8|10707.5|10706.9|10704.9|10704.3|281
1695216600000|2023-09-20 13:30:00|10705.2|10704.6|10709.4|10708.8|10710.2|10709.6|10703.9|10703.3|391
1695216900000|2023-09-20 13:35:00|10709.3|10708.7|10708.9|10708.3|10712.1|10711.5|10707.9|10707.3|366
1695217200000|2023-09-20 13:40:00|10708.8|10708.2|10710.9|10710.3|10714.3|10713.7|10707.9|10707.3|332
1695217500000|2023-09-20 13:45:00|10710.8|10710.2|10712|10711.4|10714.1|10713.5|10710.4|10709.8|354
1695217800000|2023-09-20 13:50:00|10711.9|10711.3|10717.4|10716.5|10717.6|10717|10711.8|10711.2|321
1695218100000|2023-09-20 13:55:00|10717.3|10716.4|10717.4|10716.8|10718.5|10717.9|10715|10714.4|329
1695218400000|2023-09-20 14:00:00|10717.1|10716.5|10724.5|10723.9|10727.5|10726.9|10716.3|10715.7|500
1695218700000|2023-09-20 14:05:00|10724.4|10723.8|10723.6|10723|10725.9|10725.3|10721.8|10721.2|406
1695219000000|2023-09-20 14:10:00|10723.9|10723.3|10720.9|10720.3|10726.3|10725.7|10720.6|10720|370
1695219300000|2023-09-20 14:15:00|10720.8|10720.2|10714.1|10713.5|10720.8|10720.2|10713.3|10712.7|440
1695219600000|2023-09-20 14:20:00|10714|10713.4|10715.1|10714.5|10717.4|10716.8|10713.3|10712.7|307
1695219900000|2023-09-20 14:25:00|10715.2|10714.6|10718|10717.4|10721.2|10720.6|10714.9|10714.3|315
1695220200000|2023-09-20 14:30:00|10718.3|10717.7|10722|10721.4|10722.5|10721.9|10717.7|10717.1|256
1695220500000|2023-09-20 14:35:00|10722.1|10721.5|10722.1|10721.5|10723|10722.4|10720|10719.4|226
1695220800000|2023-09-20 14:40:00|10721.9|10721.3|10722.8|10722.2|10724.1|10723.5|10721.9|10721.3|280
1695221100000|2023-09-20 14:45:00|10722.9|10722.3|10719.1|10718.5|10723.1|10722.5|10719.1|10718.5|284
1695221400000|2023-09-20 14:50:00|10719|10718.4|10720|10719.4|10720.6|10720|10717.3|10716.6|232
1695221700000|2023-09-20 14:55:00|10720.2|10719.6|10720|10719.4|10721.4|10720.8|10718.4|10717.8|259
1695222000000|2023-09-20 15:00:00|10719.9|10719.3|10718.6|10718|10720.1|10719.5|10715.8|10715.2|306
1695222300000|2023-09-20 15:05:00|10718.7|10718.1|10720.9|10720.3|10721.6|10721|10718.3|10717.7|278
1695222600000|2023-09-20 15:10:00|10721|10720.4|10722.2|10721.6|10724.9|10724.3|10721|10720.4|301
1695222900000|2023-09-20 15:15:00|10722|10721.4|10721.5|10720.9|10722.4|10721.8|10720.5|10719.9|196
1695223200000|2023-09-20 15:20:00|10721.2|10720.6|10719.1|10718.5|10721.7|10721|10718.8|10717.9|244
1695223500000|2023-09-20 15:25:00|10719|10718.4|10717.8|10716.9|10719.2|10718.6|10716|10715.4|251
1695223800000|2023-09-20 15:30:00|10717.6|10717|10718.7|10718.1|10720.5|10719.9|10717.6|10717|211
1695224100000|2023-09-20 15:35:00|10719|10718.4|10716.8|10716.2|10720.2|10719.6|10716.8|10716.2|179
1695224400000|2023-09-20 15:40:00|10716.9|10716.3|10716.1|10715.5|10717.5|10716.9|10714.6|10714|194
1695224700000|2023-09-20 15:45:00|10716.5|10715.9|10716.9|10716.3|10719.1|10718.5|10716.1|10715.5|157
1695225000000|2023-09-20 15:50:00|10716.6|10716|10717|10716.4|10717.2|10716.6|10714.9|10714|172
1695225300000|2023-09-20 15:55:00|10716.9|10716.3|10714.6|10714|10717.9|10717.3|10713.9|10713.3|182
1695225600000|2023-09-20 16:00:00|10714.3|10713.7|10720.1|10719.5|10721.5|10720.9|10714.1|10713.5|247
1695225900000|2023-09-20 16:05:00|10720|10719.4|10724.9|10724.3|10724.9|10724.3|10720|10719.4|201
1695226200000|2023-09-20 16:10:00|10725|10724.4|10726|10725.4|10726|10725.4|10724.1|10723.5|175
1695226500000|2023-09-20 16:15:00|10725.9|10725.3|10727|10726.4|10727.5|10726.9|10725.5|10724.9|155
1695226800000|2023-09-20 16:20:00|10727.1|10726.5|10730.6|10730|10733.4|10732.5|10727|10726.4|198
1695227100000|2023-09-20 16:25:00|10730.9|10730.3|10737.1|10736.5|10737.1|10736.5|10730.4|10729.8|225
1695227400000|2023-09-20 16:30:00|10737.2|10736.6|10736|10735.4|10737.2|10736.6|10734.6|10734|173
1695227700000|2023-09-20 16:35:00|10735.8|10735.2|10734.3|10733.7|10736.6|10736|10733.9|10733.3|126
1695228000000|2023-09-20 16:40:00|10734|10733.4|10736|10735.4|10736.9|10736.3|10733.8|10733.2|174
1695228300000|2023-09-20 16:45:00|10736.1|10735.5|10734|10733.4|10736.8|10736.2|10733.9|10733.3|179
1695228600000|2023-09-20 16:50:00|10733.9|10733.3|10733.4|10732.8|10736.1|10735.5|10732.5|10731.9|187
1695228900000|2023-09-20 16:55:00|10733.2|10732.6|10735.5|10734.9|10735.9|10735.3|10732.9|10732.3|135
1695229200000|2023-09-20 17:00:00|10735.3|10734.7|10732.4|10731.8|10735.4|10734.8|10731.9|10731.3|150
1695229500000|2023-09-20 17:05:00|10732.1|10731.5|10733.9|10733.3|10733.9|10733.3|10730.8|10730.2|162
1695229800000|2023-09-20 17:10:00|10733.8|10733.2|10731.4|10730.8|10733.8|10733.2|10730.3|10729.7|120
1695230100000|2023-09-20 17:15:00|10731.5|10730.9|10735.6|10735|10735.8|10735.2|10730.4|10729.8|153
1695230400000|2023-09-20 17:20:00|10735.1|10734.5|10730.6|10730|10735.7|10735.1|10730.5|10729.9|134
1695230700000|2023-09-20 17:25:00|10730.9|10730.3|10730.5|10729.9|10731.3|10730.7|10729.4|10728.8|150
1695231000000|2023-09-20 17:30:00|10730.7|10730.1|10729.3|10728.7|10731.1|10730.5|10728.9|10728.3|104
1695231300000|2023-09-20 17:35:00|10729.1|10728.5|10726.3|10725.7|10729.9|10729.3|10725.9|10725.3|140
1695231600000|2023-09-20 17:40:00|10726|10725.4|10727.2|10726.6|10728.5|10727.9|10724.8|10724.2|163
1695231900000|2023-09-20 17:45:00|10727.1|10726.5|10726.6|10726|10727.1|10726.5|10725.5|10724.9|113
1695232200000|2023-09-20 17:50:00|10726.4|10725.8|10726.3|10725.7|10727.2|10726.6|10725.8|10725.2|141
1695232500000|2023-09-20 17:55:00|10726.4|10725.8|10729.8|10723.8|10730.8|10728.4|10726.4|10723.6|319
1695232800000|2023-09-20 18:00:00|10730.4|10724.4|10684.3|10683.4|10730.7|10724.7|10674.3|10673.4|1768
1695233100000|2023-09-20 18:05:00|10683.9|10683|10682.8|10681.9|10699.4|10698.5|10676.9|10676|1353
1695233400000|2023-09-20 18:10:00|10682.9|10682|10686|10685.1|10691.7|10691.1|10678.9|10678|1002
1695233700000|2023-09-20 18:15:00|10685.9|10685|10692.1|10691.2|10693.6|10692.7|10682.7|10681.8|910
1695234000000|2023-09-20 18:20:00|10691.3|10690.7|10696.8|10696.2|10697.2|10696.6|10690.1|10689.5|661
1695234300000|2023-09-20 18:25:00|10696.6|10696|10698.1|10697.2|10703.9|10703.2|10694.9|10694.2|800
1695234600000|2023-09-20 18:30:00|10698|10697.1|10702.8|10701.9|10718.5|10717.6|10692.8|10691.9|1472
1695234900000|2023-09-20 18:35:00|10702.7|10701.8|10708.2|10707.6|10713.3|10712.4|10701.6|10700.7|1246
1695235200000|2023-09-20 18:40:00|10708.5|10707.5|10700.9|10700|10708.9|10708|10697.7|10696.8|1043
1695235500000|2023-09-20 18:45:00|10700.8|10699.9|10691.5|10690.6|10703.7|10702.8|10689.9|10689|1033
1695235800000|2023-09-20 18:50:00|10691.4|10690.5|10687.6|10686.7|10693|10692.1|10684.9|10684|901
1695236100000|2023-09-20 18:55:00|10687.7|10686.8|10687.3|10686.4|10693.4|10692.6|10685.7|10684.8|799
1695236400000|2023-09-20 19:00:00|10687.2|10686.3|10685.4|10684.5|10689.6|10688.7|10683.5|10682.6|761
1695236700000|2023-09-20 19:05:00|10685.2|10684.3|10683.6|10682.7|10689.4|10688.8|10681.7|10680.8|709
1695237000000|2023-09-20 19:10:00|10683.4|10682.5|10676.8|10675.9|10684|10683.1|10675|10674.4|673
1695237300000|2023-09-20 19:15:00|10676.4|10675.5|10673.7|10673.1|10678.2|10677.3|10673.1|10672.3|583
1695237600000|2023-09-20 19:20:00|10673.6|10673|10674.7|10674.1|10675.3|10674.4|10670.6|10669.7|623
1695237900000|2023-09-20 19:25:00|10674.6|10674|10678.8|10678.2|10678.9|10678.3|10674.3|10673.4|425
1695238200000|2023-09-20 19:30:00|10678.7|10678.1|10668.4|10667.8|10678.8|10678.2|10667.7|10667.1|421
1695238500000|2023-09-20 19:35:00|10668.2|10667.6|10667.5|10666.9|10669.2|10668.6|10667|10666.4|358
1695238800000|2023-09-20 19:40:00|10667.6|10667|10663.1|10662.5|10669.2|10668.6|10662.7|10662.1|421
1695239100000|2023-09-20 19:45:00|10663|10662.4|10661.9|10661.3|10665.8|10665.2|10661.6|10661|330
1695239400000|2023-09-20 19:50:00|10661.8|10661.2|10660.5|10659.9|10662.6|10661.8|10660.1|10659.3|357
1695239700000|2023-09-20 19:55:00|10660.2|10659.6|10658.9|10658.3|10660.6|10660|10658.2|10657.6|255
1695240000000|2023-09-20 20:00:00|10659|10658.4|10655.4|10654.8|10659.6|10658.9|10655.2|10654.6|188
1695240300000|2023-09-20 20:05:00|10655.5|10654.9|10651.6|10650.7|10655.5|10654.9|10650.6|10650|183
1695240600000|2023-09-20 20:10:00|10651.5|10650.6|10654.8|10654.2|10655.5|10654.9|10650.5|10649.9|206
1695240900000|2023-09-20 20:15:00|10654.9|10654.3|10661.8|10661.2|10661.8|10661.2|10654.3|10653.7|171
1695241200000|2023-09-20 20:20:00|10662.1|10661.5|10661.7|10661.1|10662.8|10662.2|10659.7|10659.1|120
1695241500000|2023-09-20 20:25:00|10661.9|10661.3|10661.6|10661|10662.5|10661.9|10661.3|10660.7|87
1695241800000|2023-09-20 20:30:00|10661.7|10661.1|10661.7|10661.1|10662.8|10661.9|10661.6|10660.9|53
1695242100000|2023-09-20 20:35:00|10661.8|10661.2|10660.6|10660|10661.8|10661.2|10660.4|10659.8|48
1695242400000|2023-09-20 20:40:00|10660.5|10659.9|10660.2|10659.6|10661.1|10660.5|10659.9|10659.3|82
1695242700000|2023-09-20 20:45:00|10660.3|10659.7|10661.4|10660.5|10661.4|10660.5|10660.1|10659.4|117
1695243000000|2023-09-20 20:50:00|10661.5|10660.6|10660.4|10659.5|10661.6|10660.7|10660.1|10659.2|191
1695243300000|2023-09-20 20:55:00|10660.9|10659|10662.3|10659.6|10662.3|10659.8|10660|10658.4|359
1695243600000|2023-09-20 21:00:00|10663.8|10657.2|10663.6|10657|10663.8|10657.6|10663.2|10656.6|13
1695243900000|2023-09-20 21:05:00|10663.2|10657.2|10663.3|10658.1|10663.6|10658.1|10663|10657.2|17
1695244200000|2023-09-20 21:10:00|10663.4|10657.5|10663.1|10658.2|10663.4|10658.2|10663.1|10657.5|13
1695244500000|2023-09-20 21:15:00|10662.8|10658.7|10663.3|10658.2|10663.3|10658.7|10662.8|10658.1|12
1695244800000|2023-09-20 21:20:00|10663.4|10658.3|10663.2|10658.4|10664.2|10658.4|10663.2|10658|16
1695245100000|2023-09-20 21:25:00|10663.3|10658.5|10663.3|10658.7|10665.5|10659.1|10663|10658.4|13
1695245400000|2023-09-20 21:30:00|10663.2|10658.6|10663.4|10658.9|10663.7|10659|10663.2|10658.6|13
1695245700000|2023-09-20 21:35:00|10663.3|10659|10663.2|10659|10663.3|10659.1|10663.1|10659|16
1695246000000|2023-09-20 21:40:00|10663.3|10659.2|10665.9|10659.9|10665.9|10660|10663|10659.2|37
1695246300000|2023-09-20 21:45:00|10665.8|10660|10666.5|10661.3|10666.5|10661.3|10665.8|10659.8|19
1695246600000|2023-09-20 21:50:00|10666.4|10661.2|10666.2|10661.7|10666.9|10662.1|10666.2|10661.1|38
1695246900000|2023-09-20 21:55:00|10666.3|10661.8|10665.2|10662.8|10666.4|10662.8|10665.2|10661.8|18
1695247200000|2023-09-20 22:00:00|10665.5|10662.6|10663.1|10661.4|10666.1|10663.5|10663.1|10661.2|129
1695247500000|2023-09-20 22:05:00|10662.8|10661.7|10661.7|10660.8|10662.8|10661.8|10661.1|10660.2|83
1695247800000|2023-09-20 22:10:00|10661.6|10660.7|10660.2|10659.3|10661.7|10660.8|10660.2|10659.3|74
1695248100000|2023-09-20 22:15:00|10660.1|10659.2|10659.4|10658.5|10660.3|10659.4|10659.3|10658.4|66
1695248400000|2023-09-20 22:20:00|10659.5|10658.6|10657.7|10656.8|10659.8|10658.9|10657.4|10656.5|74
1695248700000|2023-09-20 22:25:00|10657.6|10656.7|10657.6|10656.7|10657.9|10657|10657.5|10656.6|57
1695249000000|2023-09-20 22:30:00|10657.5|10656.6|10655.9|10655|10657.7|10656.8|10655.7|10654.8|80
1695249300000|2023-09-20 22:35:00|10655.8|10654.9|10655.6|10654.7|10656|10655.1|10653.2|10652.3|88
1695249600000|2023-09-20 22:40:00|10655.8|10654.9|10655.5|10654.6|10657.3|10656.4|10655.3|10654.4|92
1695249900000|2023-09-20 22:45:00|10655.6|10654.7|10655.6|10654.7|10657.1|10656.2|10654.9|10654|147
1695250200000|2023-09-20 22:50:00|10655.5|10654.6|10655.9|10655|10655.9|10655|10653.8|10652.9|68
1695250500000|2023-09-20 22:55:00|10655.8|10654.9|10655.7|10654.8|10656.9|10656|10655.7|10654.8|79
1695250800000|2023-09-20 23:00:00|10655.6|10654.7|10652.8|10651.9|10655.6|10654.7|10652.7|10651.8|90
1695251100000|2023-09-20 23:05:00|10652.7|10651.8|10652.5|10651.6|10653.2|10652.3|10652|10651.1|69
1695251400000|2023-09-20 23:10:00|10652.4|10651.5|10652.5|10651.6|10652.5|10651.6|10651.7|10650.8|70
1695251700000|2023-09-20 23:15:00|10652.6|10651.7|10652.8|10651.9|10652.8|10651.9|10651.9|10651|44
1695252000000|2023-09-20 23:20:00|10652.7|10651.8|10653.8|10652.9|10654|10653.1|10652.7|10651.8|58
1695252300000|2023-09-20 23:25:00|10653.9|10653|10654|10653.1|10654.1|10653.2|10652.6|10652|62
1695252600000|2023-09-20 23:30:00|10653.9|10653|10653.4|10652.5|10654.3|10653.4|10652.7|10651.8|50
1695252900000|2023-09-20 23:35:00|10653.5|10652.6|10652.3|10651.4|10653.7|10652.8|10651.9|10651|68
1695253200000|2023-09-20 23:40:00|10652.2|10651.3|10652.1|10651.2|10653.3|10652.4|10651.8|10650.9|46
1695253500000|2023-09-20 23:45:00|10652|10651.1|10651.1|10650.2|10652.8|10651.9|10651.1|10650.2|63
1695253800000|2023-09-20 23:50:00|10651|10650.1|10650.8|10650.2|10651.1|10650.3|10648.2|10647.3|112
1695254100000|2023-09-20 23:55:00|10650.7|10650.1|10650.4|10649.5|10652.1|10651.5|10650.2|10649.3|83
1695254400000|2023-09-21 00:00:00|10650.3|10649.4|10648.6|10648|10650.5|10649.9|10646.1|10645.5|221
1695254700000|2023-09-21 00:05:00|10648.7|10648.1|10647.6|10646.7|10649.7|10649.1|10647.5|10646.6|123
1695255000000|2023-09-21 00:10:00|10647.7|10646.8|10649.6|10649|10649.6|10649|10646.8|10646.2|120
1695255300000|2023-09-21 00:15:00|10649.5|10648.9|10647.3|10646.7|10650.7|10650.1|10647.2|10646.3|155
1695255600000|2023-09-21 00:20:00|10647.4|10646.8|10645.4|10644.5|10647.6|10647|10644.9|10644|165
1695255900000|2023-09-21 00:25:00|10645.2|10644.6|10641.3|10640.7|10645.2|10644.6|10640.7|10640.1|169
1695256200000|2023-09-21 00:30:00|10641.2|10640.6|10641.1|10640.5|10641.8|10641|10640.4|10639.7|204
1695256500000|2023-09-21 00:35:00|10641.2|10640.6|10637|10636.4|10641.3|10640.7|10636.8|10636.2|182
1695256800000|2023-09-21 00:40:00|10636.9|10636.3|10634.5|10633.9|10638.1|10637.2|10634.5|10633.7|213
1695257100000|2023-09-21 00:45:00|10634.4|10633.8|10631.4|10630.8|10635|10634.1|10630.5|10629.6|261
1695257400000|2023-09-21 00:50:00|10631.2|10630.6|10632.1|10631.5|10635.3|10634.4|10630.3|10629.7|234
1695257700000|2023-09-21 00:55:00|10632.2|10631.6|10631.9|10631|10632.9|10632|10630.6|10630|255
1695258000000|2023-09-21 01:00:00|10632|10631.1|10630.4|10629.8|10634.2|10633.3|10628|10627.4|306
1695258300000|2023-09-21 01:05:00|10630.3|10629.7|10631.6|10630.7|10633|10632.1|10629.8|10629.2|259
1695258600000|2023-09-21 01:10:00|10631.5|10630.6|10633.1|10632.2|10633.5|10632.6|10631.4|10630.5|205
1695258900000|2023-09-21 01:15:00|10632.9|10632|10636.1|10635.2|10636.2|10635.3|10632.2|10631.3|269
1695259200000|2023-09-21 01:20:00|10636|10635.1|10637|10636.1|10637.1|10636.2|10634.8|10633.9|204
1695259500000|2023-09-21 01:25:00|10636.9|10636|10636.7|10636.1|10637.2|10636.5|10635.9|10635.3|171
1695259800000|2023-09-21 01:30:00|10636.9|10636.3|10636.8|10636.2|10637.6|10636.7|10633.7|10633.1|238
1695260100000|2023-09-21 01:35:00|10636.6|10636|10636.7|10636.1|10637.5|10636.9|10634.9|10634.3|164
1695260400000|2023-09-21 01:40:00|10636.8|10636.2|10637.2|10636.6|10637.5|10636.9|10636|10635.4|146
1695260700000|2023-09-21 01:45:00|10637.3|10636.7|10637.7|10637.1|10640.1|10639.2|10636.9|10636.3|161
1695261000000|2023-09-21 01:50:00|10637.6|10637|10638.1|10637.2|10639.4|10638.5|10637.5|10636.6|129
1695261300000|2023-09-21 01:55:00|10637.9|10637|10638.1|10637.2|10638.7|10638.1|10637|10636.1|161
1695261600000|2023-09-21 02:00:00|10637.9|10637|10640.4|10639.8|10640.4|10639.8|10637.6|10636.7|138
1695261900000|2023-09-21 02:05:00|10640.3|10639.7|10640.4|10639.8|10641.8|10641.2|10639.8|10639.2|124
1695262200000|2023-09-21 02:10:00|10640.5|10639.9|10639.1|10638.5|10640.6|10640|10638.8|10638.2|78
1695262500000|2023-09-21 02:15:00|10639.2|10638.6|10638.6|10638|10640|10639.4|10638.4|10637.8|76
1695262800000|2023-09-21 02:20:00|10638.5|10637.9|10636.6|10636|10638.6|10638|10636.5|10635.9|65
1695263100000|2023-09-21 02:25:00|10636.1|10635.5|10633.8|10633.2|10637.1|10636.5|10632.7|10632.1|129
1695263400000|2023-09-21 02:30:00|10633.7|10633.1|10621.6|10621|10634|10633.4|10617.3|10616.4|381
1695263700000|2023-09-21 02:35:00|10621.7|10621.1|10621.3|10620.7|10623.8|10623.2|10620.1|10619.5|188
1695264000000|2023-09-21 02:40:00|10621.4|10620.8|10620.4|10619.8|10622|10621.4|10619.3|10618.7|135
1695264300000|2023-09-21 02:45:00|10620.5|10619.9|10623.5|10622.6|10624.5|10623.6|10620.5|10619.9|155
1695264600000|2023-09-21 02:50:00|10623.3|10622.4|10624.5|10623.9|10625.2|10624.6|10622.5|10621.9|170
1695264900000|2023-09-21 02:55:00|10624.4|10623.8|10627.7|10626.8|10627.9|10627.3|10624.3|10623.6|324
1695265200000|2023-09-21 03:00:00|10627.9|10627|10629.8|10628.9|10630.1|10629.3|10627.6|10626.7|187
1695265500000|2023-09-21 03:05:00|10629.9|10629|10631|10630.4|10631.2|10630.5|10629.7|10628.8|93
1695265800000|2023-09-21 03:10:00|10630.9|10630.3|10631.6|10631|10632.4|10631.8|10630.6|10630|98
1695266100000|2023-09-21 03:15:00|10631.5|10630.9|10631.5|10630.9|10631.6|10631|10630.7|10630.1|81
1695266400000|2023-09-21 03:20:00|10631.4|10630.8|10632.9|10632.3|10632.9|10632.3|10630.9|10630.3|86
1695266700000|2023-09-21 03:25:00|10632.8|10632.2|10635.2|10634.6|10636|10635.1|10632.8|10632.2|112
1695267000000|2023-09-21 03:30:00|10635.1|10634.5|10637.5|10636.9|10637.5|10636.9|10634.9|10634.3|85
1695267300000|2023-09-21 03:35:00|10637.4|10636.8|10637.3|10636.7|10638.2|10637.6|10636|10635.4|132
1695267600000|2023-09-21 03:40:00|10637.4|10636.8|10637.8|10637.2|10638|10637.4|10636.7|10636.1|77
1695267900000|2023-09-21 03:45:00|10637.9|10637.3|10636.5|10635.9|10638|10637.4|10636.3|10635.7|57
1695268200000|2023-09-21 03:50:00|10636.4|10635.8|10636.9|10636.3|10638|10637.4|10636.2|10635.6|87
1695268500000|2023-09-21 03:55:00|10636.8|10636.2|10637|10636.4|10637.1|10636.5|10636.3|10635.7|110
1695268800000|2023-09-21 04:00:00|10636.9|10636.3|10636.6|10636|10637.5|10636.9|10636.2|10635.6|65
1695269100000|2023-09-21 04:05:00|10636.5|10635.9|10635.5|10634.9|10636.8|10636.2|10635.4|10634.8|57
1695269400000|2023-09-21 04:10:00|10635.4|10634.8|10634.5|10633.9|10635.5|10634.9|10634|10633.4|67
1695269700000|2023-09-21 04:15:00|10634.4|10633.8|10633.9|10633.3|10634.5|10633.9|10633.7|10633.1|60
1695270000000|2023-09-21 04:20:00|10633.8|10633.2|10634.5|10633.9|10634.7|10634.1|10633.8|10633.2|52
1695270300000|2023-09-21 04:25:00|10635|10634.4|10636|10635.4|10636|10635.4|10634.8|10634.2|65
1695270600000|2023-09-21 04:30:00|10636.3|10635.7|10636.4|10635.8|10637.3|10636.7|10636.1|10635.5|89
1695270900000|2023-09-21 04:35:00|10636.5|10635.9|10636.8|10636.2|10637.4|10636.8|10635.9|10635.3|59
1695271200000|2023-09-21 04:40:00|10636.9|10636.3|10635.9|10635|10636.9|10636.3|10635.8|10634.9|42
1695271500000|2023-09-21 04:45:00|10635.8|10635.2|10635.6|10635|10635.9|10635.3|10634.8|10634|62
1695271800000|2023-09-21 04:50:00|10635.5|10634.9|10635.4|10634.8|10635.9|10635.3|10634.8|10634.2|57
1695272100000|2023-09-21 04:55:00|10635.5|10634.9|10637.4|10636.8|10637.8|10637.2|10634.9|10634.3|111
1695272400000|2023-09-21 05:00:00|10637.5|10636.9|10634.9|10634.3|10637.7|10637.1|10634.4|10633.8|85
1695272700000|2023-09-21 05:05:00|10635|10634.4|10635.9|10635.3|10636.4|10635.8|10633.1|10632.5|133
1695273000000|2023-09-21 05:10:00|10636.1|10635.5|10637.5|10636.9|10637.8|10637.2|10635.8|10635.2|69
1695273300000|2023-09-21 05:15:00|10637.6|10637|10636.9|10636.3|10637.6|10637|10636.4|10635.8|55
1695273600000|2023-09-21 05:20:00|10636.8|10636.2|10636.4|10635.8|10637.9|10637.3|10636.3|10635.7|90
1695273900000|2023-09-21 05:25:00|10636.5|10635.9|10635.5|10634.9|10636.5|10635.9|10635.4|10634.8|50
1695274200000|2023-09-21 05:30:00|10635.6|10635|10634.4|10633.8|10636.3|10635.7|10634.3|10633.7|106
1695274500000|2023-09-21 05:35:00|10634.5|10633.9|10635.8|10634.9|10637.1|10636.2|10633.4|10632.8|83
1695274800000|2023-09-21 05:40:00|10635.3|10634.4|10636.6|10636|10637.1|10636.5|10634.7|10634.1|109
1695275100000|2023-09-21 05:45:00|10636.7|10636.1|10639|10638.4|10639.1|10638.5|10636.4|10635.8|98
1695275400000|2023-09-21 05:50:00|10639.1|10638.5|10636.5|10635.6|10639.1|10638.5|10636.5|10635.6|132
1695275700000|2023-09-21 05:55:00|10636.3|10635.4|10634.9|10634.3|10637|10636.1|10633.9|10633.3|157
1695276000000|2023-09-21 06:00:00|10634.6|10634|10634.4|10633.8|10638|10637.4|10634|10633.3|270
1695276300000|2023-09-21 06:05:00|10634.5|10633.9|10638.6|10638|10638.8|10638.2|10634|10633.4|269
1695276600000|2023-09-21 06:10:00|10638.7|10638.1|10639.4|10638.8|10643|10642.4|10637.6|10637|234
1695276900000|2023-09-21 06:15:00|10639|10638.4|10641.3|10640.7|10641.5|10640.9|10638.1|10637.2|170
1695277200000|2023-09-21 06:20:00|10641.4|10640.8|10642.1|10641.5|10643|10642.4|10639.1|10638.5|202
1695277500000|2023-09-21 06:25:00|10642|10641.4|10642.4|10641.8|10643.2|10642.4|10641.1|10640.5|221
1695277800000|2023-09-21 06:30:00|10642.3|10641.7|10643.9|10643.3|10644.8|10644.2|10641.6|10641|204
1695278100000|2023-09-21 06:35:00|10643.8|10643.2|10646.8|10646.2|10647.4|10646.8|10643.6|10643|188
1695278400000|2023-09-21 06:40:00|10646.7|10646.1|10645.6|10645|10647.4|10646.8|10645.6|10645|206
1695278700000|2023-09-21 06:45:00|10646|10645.4|10648.9|10648.3|10649.2|10648.6|10644.4|10643.8|218
1695279000000|2023-09-21 06:50:00|10648.8|10648.2|10652.9|10652|10653.2|10652.4|10647.9|10647.3|240
1695279300000|2023-09-21 06:55:00|10652.8|10651.9|10650.6|10650|10655.1|10654.5|10650.4|10649.8|233
1695279600000|2023-09-21 07:00:00|10650.5|10649.9|10645.1|10644.5|10650.5|10649.9|10645|10644.4|383
1695279900000|2023-09-21 07:05:00|10645.3|10644.7|10643.4|10642.8|10645.7|10645.1|10643.4|10642.8|259
1695280200000|2023-09-21 07:10:00|10643.5|10642.9|10641.8|10641.2|10644.1|10643.5|10639|10638.4|287
1695280500000|2023-09-21 07:15:00|10641.6|10641|10646.1|10645.2|10648.8|10647.9|10639.9|10639.3|311
1695280800000|2023-09-21 07:20:00|10645.7|10644.8|10643.4|10642.8|10646.6|10645.8|10642.5|10641.9|273
1695281100000|2023-09-21 07:25:00|10643.5|10642.9|10644.6|10644|10647.8|10647.2|10642.9|10642.2|213
1695281400000|2023-09-21 07:30:00|10644.7|10644.1|10652.6|10651.7|10653.7|10652.8|10639.6|10639|921
1695281700000|2023-09-21 07:35:00|10652.7|10651.8|10649.5|10648.6|10657.5|10656.9|10648.7|10647.8|623
1695282000000|2023-09-21 07:40:00|10649.6|10648.7|10647.2|10646.6|10650.1|10649.5|10646.2|10645.6|449
1695282300000|2023-09-21 07:45:00|10647.3|10646.7|10653.8|10653.2|10654.3|10653.7|10647.3|10646.7|344
1695282600000|2023-09-21 07:50:00|10653.9|10653.3|10653.2|10652.6|10656.6|10656|10652.4|10651.8|371
1695282900000|2023-09-21 07:55:00|10653.1|10652.5|10655.6|10655|10658.5|10657.9|10653.1|10652.5|323
1695283200000|2023-09-21 08:00:00|10655.5|10654.9|10659.8|10659.2|10660|10659.4|10653.6|10652.8|392
1695283500000|2023-09-21 08:05:00|10659.7|10659.1|10660.5|10659.9|10662.2|10661.6|10657.2|10656.6|266
1695283800000|2023-09-21 08:10:00|10660.6|10660|10657.9|10657.3|10660.9|10660.3|10654.4|10653.8|290
1695284100000|2023-09-21 08:15:00|10657.8|10657.2|10662.5|10661.9|10663.6|10663|10657.4|10656.8|284
1695284400000|2023-09-21 08:20:00|10662.2|10661.6|10662.8|10662.2|10663.4|10662.8|10660.6|10660|227
1695284700000|2023-09-21 08:25:00|10662.7|10662.1|10657.8|10657.2|10664.1|10663.5|10657.8|10657.2|273
1695285000000|2023-09-21 08:30:00|10657.7|10657.1|10657.1|10656.5|10658.2|10657.6|10655.5|10654.9|261
1695285300000|2023-09-21 08:35:00|10657|10656.4|10654.3|10653.7|10658.6|10658|10652.6|10652|326
1695285600000|2023-09-21 08:40:00|10654.2|10653.6|10653.6|10653|10654.3|10653.7|10652.5|10651.9|264
1695285900000|2023-09-21 08:45:00|10653.7|10653.1|10657.7|10657.1|10657.7|10657.1|10653.2|10652.6|243
1695286200000|2023-09-21 08:50:00|10657.8|10657.2|10656|10655.4|10658.1|10657.5|10654.4|10653.8|185
1695286500000|2023-09-21 08:55:00|10655.9|10655.3|10655.9|10655.3|10658.6|10658|10655.3|10654.7|234
1695286800000|2023-09-21 09:00:00|10655.5|10654.9|10658.4|10657.8|10659.7|10659.1|10653.8|10653.2|251
1695287100000|2023-09-21 09:05:00|10658.6|10658|10659.5|10658.9|10660.7|10660.1|10657.6|10657|202
1695287400000|2023-09-21 09:10:00|10659.4|10658.8|10662.9|10662|10665.1|10664.5|10658.9|10658.3|275
1695287700000|2023-09-21 09:15:00|10662.8|10662.2|10659.8|10659.2|10664.9|10664|10659.1|10658.5|199
1695288000000|2023-09-21 09:20:00|10659.7|10659.1|10662.6|10662|10663.6|10663|10657.5|10656.9|253
1695288300000|2023-09-21 09:25:00|10662.8|10662.2|10659|10658.4|10663|10662.4|10658.5|10657.9|282
1695288600000|2023-09-21 09:30:00|10658.9|10658.3|10658.1|10657.2|10659.8|10659.2|10656.5|10655.6|183
1695288900000|2023-09-21 09:35:00|10658|10657.4|10660.7|10659.8|10661|10660.3|10657.4|10656.8|185
1695289200000|2023-09-21 09:40:00|10660.5|10659.9|10661.6|10661|10662.6|10662|10659.9|10659.3|292
1695289500000|2023-09-21 09:45:00|10662.1|10661.5|10662|10661.4|10663.3|10662.7|10658.1|10657.5|280
1695289800000|2023-09-21 09:50:00|10661.8|10661.2|10654.8|10654.2|10662.4|10661.8|10653.8|10653.2|196
1695290100000|2023-09-21 09:55:00|10654.7|10654.1|10653.8|10653.2|10654.8|10654.2|10651.8|10651.2|236
1695290400000|2023-09-21 10:00:00|10653.7|10653.1|10651.7|10651.1|10654|10653.4|10651.5|10650.9|193
1695290700000|2023-09-21 10:05:00|10651.8|10651.2|10648.8|10648.2|10653.2|10652.6|10648.7|10648.1|232
1695291000000|2023-09-21 10:10:00|10648.9|10648.3|10652.7|10651.8|10653.4|10652.5|10647.4|10646.8|255
1695291300000|2023-09-21 10:15:00|10652.8|10651.9|10655.3|10654.4|10655.3|10654.4|10652.7|10651.8|202
1695291600000|2023-09-21 10:20:00|10655.2|10654.3|10655.6|10655|10658.3|10657.7|10654.3|10653.7|253
1695291900000|2023-09-21 10:25:00|10655.7|10655.1|10660.8|10660.2|10661.2|10660.6|10655.3|10654.7|208
1695292200000|2023-09-21 10:30:00|10660.4|10659.8|10657.3|10656.7|10663.3|10662.5|10657.3|10656.7|198
1695292500000|2023-09-21 10:35:00|10657.2|10656.6|10654.7|10654.1|10657.5|10656.9|10652.5|10651.9|226
1695292800000|2023-09-21 10:40:00|10654.8|10654.2|10656.5|10655.9|10657.7|10656.8|10653.6|10652.8|251
1695293100000|2023-09-21 10:45:00|10656.4|10655.8|10652.1|10651.5|10656.4|10655.8|10650.8|10650.2|167
1695293400000|2023-09-21 10:50:00|10652.2|10651.6|10649.8|10649.2|10652.3|10651.7|10648.3|10647.7|202
1695293700000|2023-09-21 10:55:00|10649.9|10649.3|10651|10650.1|10651.6|10650.7|10648.4|10647.8|193
1695294000000|2023-09-21 11:00:00|10650.7|10649.8|10644.4|10643.8|10650.7|10649.8|10639.7|10638.8|945
1695294300000|2023-09-21 11:05:00|10644.6|10644|10647.5|10646.9|10648.1|10647.5|10641.1|10640.5|610
1695294600000|2023-09-21 11:10:00|10647.8|10647.2|10648.3|10647.7|10649.5|10648.9|10644.9|10644.2|437
1695294900000|2023-09-21 11:15:00|10648.2|10647.6|10642.1|10641.5|10648.3|10647.7|10642.1|10641.5|309
1695295200000|2023-09-21 11:20:00|10642|10641.4|10638.6|10638|10642.4|10641.8|10638.2|10637.6|350
1695295500000|2023-09-21 11:25:00|10638.5|10637.9|10639.7|10639.1|10640.4|10639.8|10638.1|10637.5|271
1695295800000|2023-09-21 11:30:00|10639.5|10638.9|10638.6|10638|10639.6|10639|10635.8|10635.2|280
1695296100000|2023-09-21 11:35:00|10638.7|10638.1|10639.7|10639.1|10643.9|10643.3|10638.4|10637.8|317
1695296400000|2023-09-21 11:40:00|10640.2|10639.6|10641.2|10640.6|10642.2|10641.6|10638.9|10638.3|318
1695296700000|2023-09-21 11:45:00|10641.1|10640.5|10641.6|10641|10645|10644.4|10640.7|10640.1|349
1695297000000|2023-09-21 11:50:00|10641.5|10640.9|10638.5|10637.9|10643.8|10643.2|10637.6|10637|284
1695297300000|2023-09-21 11:55:00|10638.6|10638|10636|10635.4|10638.6|10638|10633.9|10633.3|315
1695297600000|2023-09-21 12:00:00|10636.1|10635.5|10634.2|10633.6|10636.4|10635.8|10632.8|10632.2|372
1695297900000|2023-09-21 12:05:00|10634.4|10633.8|10634.8|10634.2|10636.3|10635.7|10633.1|10632.5|309
1695298200000|2023-09-21 12:10:00|10634.9|10634.3|10634.8|10634.2|10635.7|10635.1|10633.1|10632.5|282
1695298500000|2023-09-21 12:15:00|10634.9|10634.3|10630.8|10630.2|10635.6|10635|10630.4|10629.8|359
1695298800000|2023-09-21 12:20:00|10630.9|10630.3|10633.4|10632.8|10633.9|10633.3|10629.5|10628.9|390
1695299100000|2023-09-21 12:25:00|10633.3|10632.7|10633.1|10631.6|10634.2|10633.5|10631.9|10631|328
1695299400000|2023-09-21 12:30:00|10633.2|10631.5|10631.6|10631|10633.3|10632.1|10625.4|10623.5|891
1695299700000|2023-09-21 12:35:00|10630.7|10630.1|10632.2|10631.6|10632.3|10631.7|10627.7|10627.1|560
1695300000000|2023-09-21 12:40:00|10632.3|10631.7|10635.5|10634.9|10637.1|10636.5|10631.2|10630.6|615
1695300300000|2023-09-21 12:45:00|10635.6|10635|10641.3|10640.7|10642.2|10641.6|10634|10633.4|518
1695300600000|2023-09-21 12:50:00|10641.2|10640.6|10636.4|10635.8|10641.2|10640.6|10634.7|10634.1|426
1695300900000|2023-09-21 12:55:00|10636.3|10635.7|10642.5|10641.9|10642.6|10642|10636.3|10635.7|517
1695301200000|2023-09-21 13:00:00|10642.9|10642.3|10646.7|10646.1|10648.8|10648.2|10639.1|10638.5|682
1695301500000|2023-09-21 13:05:00|10646.6|10646|10648|10647.4|10648.3|10647.6|10643.9|10643.3|440
1695301800000|2023-09-21 13:10:00|10647.8|10647.2|10645.7|10645.1|10648.1|10647.5|10642.8|10642.2|419
1695302100000|2023-09-21 13:15:00|10645.2|10644.6|10642.5|10641.9|10646|10645.4|10640.6|10640|422
1695302400000|2023-09-21 13:20:00|10642.6|10642|10650.4|10649.8|10651|10650.4|10641.4|10640.8|455
1695302700000|2023-09-21 13:25:00|10650.7|10650.1|10654|10653.4|10654.6|10654|10649.3|10648.7|366
1695303000000|2023-09-21 13:30:00|10654.2|10653.6|10649.2|10648.6|10654.2|10653.6|10647.7|10646.8|564
1695303300000|2023-09-21 13:35:00|10649.1|10648.5|10655.2|10654.3|10656.8|10656.2|10648.8|10648.2|598
1695303600000|2023-09-21 13:40:00|10655.4|10654.5|10655|10654.4|10660.3|10659.5|10654.9|10654.3|533
1695303900000|2023-09-21 13:45:00|10655.3|10654.7|10650.7|10650.1|10661.6|10661|10650.4|10649.8|609
1695304200000|2023-09-21 13:50:00|10650.8|10650.2|10647.5|10646.9|10652.2|10651.6|10646.4|10645.8|541
1695304500000|2023-09-21 13:55:00|10647.4|10646.8|10641.6|10640.4|10648.1|10647.5|10640.2|10639.3|435
1695304800000|2023-09-21 14:00:00|10641.5|10640.3|10640.6|10640|10646.9|10646.3|10640.3|10639.7|691
1695305100000|2023-09-21 14:05:00|10640.7|10640.1|10641.9|10641.3|10642.8|10642.2|10638.2|10637.6|483
1695305400000|2023-09-21 14:10:00|10642|10641.4|10648.5|10647.6|10649.2|10648.3|10642|10641.4|461
1695305700000|2023-09-21 14:15:00|10648.3|10647.4|10657.2|10656.6|10658|10657.3|10648.3|10647.4|568
1695306000000|2023-09-21 14:20:00|10657.1|10656.5|10660.9|10660.3|10665.9|10665.3|10656.9|10656.2|563
1695306300000|2023-09-21 14:25:00|10660.8|10660.2|10662.5|10661.9|10663.3|10662.7|10658.4|10657.8|447
1695306600000|2023-09-21 14:30:00|10662.4|10661.8|10669.3|10668.7|10671.4|10670.8|10661.4|10660.8|465
1695306900000|2023-09-21 14:35:00|10669.2|10668.6|10673.4|10672.8|10673.6|10673|10668.8|10668.2|432
1695307200000|2023-09-21 14:40:00|10673.5|10672.9|10664.9|10664|10673.9|10673.3|10664.9|10664|374
1695307500000|2023-09-21 14:45:00|10664.8|10663.9|10660.4|10659.8|10665.2|10664.4|10659.2|10658.6|475
1695307800000|2023-09-21 14:50:00|10660.2|10659.6|10657.8|10657.2|10661.3|10660.7|10657.7|10657.1|347
1695308100000|2023-09-21 14:55:00|10658.2|10657.6|10660.1|10659.5|10661.6|10661|10657.9|10657.3|336
1695308400000|2023-09-21 15:00:00|10660|10659.4|10660.6|10660|10660.8|10660.2|10655.4|10654.8|336
1695308700000|2023-09-21 15:05:00|10660.8|10660.2|10664.8|10664.2|10665.2|10664.6|10660.8|10660.2|311
1695309000000|2023-09-21 15:10:00|10664.7|10664.1|10660.7|10660.1|10666.5|10665.9|10658|10657.4|312
1695309300000|2023-09-21 15:15:00|10660.8|10660.2|10659.3|10658.7|10660.9|10660.3|10657.5|10656.9|289
1695309600000|2023-09-21 15:20:00|10659.7|10659.1|10663.2|10662.6|10664.4|10663.8|10658.2|10657.6|276
1695309900000|2023-09-21 15:25:00|10663.3|10662.7|10660.3|10659.7|10665.3|10664.7|10659.6|10659|286
1695310200000|2023-09-21 15:30:00|10660.4|10659.8|10663.1|10662.5|10665.3|10664.7|10658.6|10658|364
1695310500000|2023-09-21 15:35:00|10663.2|10662.6|10661.7|10661.1|10663.4|10662.8|10659.7|10659.1|354
1695310800000|2023-09-21 15:40:00|10661.6|10661|10661.4|10660.8|10663|10662.4|10660|10659.2|260
1695311100000|2023-09-21 15:45:00|10661.6|10661|10667.9|10667.3|10668.1|10667.5|10661.6|10661|246
1695311400000|2023-09-21 15:50:00|10667.8|10667.2|10664.9|10664.3|10669|10668.4|10663.4|10662.8|268
1695311700000|2023-09-21 15:55:00|10665.3|10664.7|10663.8|10663.2|10666.2|10665.6|10663.5|10662.9|206
1695312000000|2023-09-21 16:00:00|10663.9|10662.9|10664.9|10664.3|10665.1|10664.5|10662.5|10661.9|222
1695312300000|2023-09-21 16:05:00|10665|10664.4|10661.8|10661.2|10665.9|10665.3|10661.8|10661.2|167
1695312600000|2023-09-21 16:10:00|10661.6|10661|10660.3|10659.7|10661.6|10661|10657.3|10656.7|235
1695312900000|2023-09-21 16:15:00|10660.2|10659.6|10656.1|10655.5|10660.2|10659.6|10654.9|10654.3|265
1695313200000|2023-09-21 16:20:00|10655.9|10655.3|10660.7|10660.1|10660.8|10660.2|10655.9|10655.3|159
1695313500000|2023-09-21 16:25:00|10660.6|10660|10659.7|10659.1|10662.4|10661.8|10658.6|10658|176
1695313800000|2023-09-21 16:30:00|10659.6|10659|10663.6|10663|10663.6|10663|10658.9|10658.3|131
1695314100000|2023-09-21 16:35:00|10663.3|10662.7|10660.3|10659.7|10663.5|10662.9|10660.2|10659.6|136
1695314400000|2023-09-21 16:40:00|10660.1|10659.5|10658.8|10658.2|10661.1|10660.5|10657.6|10657|170
1695314700000|2023-09-21 16:45:00|10659.2|10658.6|10665.1|10664.5|10665.2|10664.6|10658.9|10658.3|149
1695315000000|2023-09-21 16:50:00|10664.9|10664.3|10662.7|10662.1|10666.8|10666.2|10661.8|10661|192
1695315300000|2023-09-21 16:55:00|10663|10662.4|10656.1|10655.5|10663.8|10663.2|10656|10655.4|240
1695315600000|2023-09-21 17:00:00|10656.2|10655.6|10657.7|10657.1|10658.3|10657.7|10656|10655.4|243
1695315900000|2023-09-21 17:05:00|10657.9|10657.3|10657.7|10657.1|10659|10658.4|10656.8|10656.2|146
1695316200000|2023-09-21 17:10:00|10657.9|10657.3|10660.5|10659.9|10662.3|10661.7|10657.9|10657.3|124
1695316500000|2023-09-21 17:15:00|10660.9|10660.3|10664.2|10663.6|10665|10664.2|10660.6|10660|164
1695316800000|2023-09-21 17:20:00|10664.3|10663.7|10668|10667.1|10668.5|10667.6|10663.6|10662.7|173
1695317100000|2023-09-21 17:25:00|10667.8|10667.2|10668.8|10668.2|10670.3|10669.7|10667.7|10667|181
1695317400000|2023-09-21 17:30:00|10668.5|10667.9|10668.5|10667.9|10670.6|10669.9|10668.2|10667.6|173
1695317700000|2023-09-21 17:35:00|10668.4|10667.8|10667.8|10667.2|10670.9|10670|10667.7|10667.1|152
1695318000000|2023-09-21 17:40:00|10667.7|10667.1|10666.1|10665.5|10669.5|10668.9|10665.7|10665.1|139
1695318300000|2023-09-21 17:45:00|10665.8|10665.2|10666.8|10666.2|10667.9|10667.3|10665.6|10665|126
1695318600000|2023-09-21 17:50:00|10666.7|10666.1|10665.9|10665.3|10669.1|10668.4|10665.9|10665.3|128
1695318900000|2023-09-21 17:55:00|10665.8|10665.2|10666.1|10665.5|10666.3|10665.7|10663.7|10663.1|156
1695319200000|2023-09-21 18:00:00|10666.2|10665.6|10665.5|10664.9|10666.7|10666.1|10663.8|10663.2|206
1695319500000|2023-09-21 18:05:00|10665.6|10665|10668.9|10668.3|10670|10669.4|10665.6|10665|182
1695319800000|2023-09-21 18:10:00|10669|10668.4|10669.6|10668.7|10671.3|10670.7|10668.3|10667.7|175
1695320100000|2023-09-21 18:15:00|10669.7|10668.8|10667.8|10667.2|10670.5|10669.9|10667.3|10666.7|163
1695320400000|2023-09-21 18:20:00|10668|10667.4|10670.4|10669.8|10671.2|10670.6|10667.9|10667.3|154
1695320700000|2023-09-21 18:25:00|10670.6|10670|10669.9|10669.3|10670.6|10670|10669.2|10668.6|140
1695321000000|2023-09-21 18:30:00|10670|10669.4|10668.1|10667.5|10670.1|10669.5|10666.6|10666|194
1695321300000|2023-09-21 18:35:00|10667.9|10667.3|10668.2|10667.6|10669.4|10668.8|10667.7|10667.1|171
1695321600000|2023-09-21 18:40:00|10668.3|10667.7|10669.1|10668.5|10669.1|10668.5|10667.7|10667.1|84
1695321900000|2023-09-21 18:45:00|10669.2|10668.6|10666.2|10665.6|10669.2|10668.6|10666.2|10665.6|122
1695322200000|2023-09-21 18:50:00|10666.3|10665.7|10667.3|10666.7|10667.9|10667.3|10666.3|10665.7|116
1695322500000|2023-09-21 18:55:00|10667.4|10666.8|10662.1|10661.5|10668.1|10667.5|10661.6|10661|176
1695322800000|2023-09-21 19:00:00|10662|10661.4|10662.5|10661.9|10663.6|10663|10659.3|10658.7|204
1695323100000|2023-09-21 19:05:00|10662.8|10662.2|10664.1|10663.5|10664.1|10663.5|10661|10660.4|135
1695323400000|2023-09-21 19:10:00|10664|10663.4|10665.9|10665.3|10666.1|10665.5|10663.9|10663.3|201
1695323700000|2023-09-21 19:15:00|10665.7|10665.1|10665|10664.4|10667.2|10666.6|10664.9|10664.3|137
1695324000000|2023-09-21 19:20:00|10664.6|10664|10665.5|10664.9|10666|10665.4|10663.6|10663|128
1695324300000|2023-09-21 19:25:00|10665.6|10665|10664.5|10663.9|10666.8|10666.2|10664.4|10663.8|133
1695324600000|2023-09-21 19:30:00|10664.4|10663.8|10663.4|10662.8|10665.6|10665|10663|10662.4|138
1695324900000|2023-09-21 19:35:00|10663.5|10662.9|10662.5|10661.9|10663.9|10663.3|10661.7|10661.1|131
1695325200000|2023-09-21 19:40:00|10662.2|10661.6|10664.1|10663.5|10664.2|10663.6|10662.1|10661.5|149
1695325500000|2023-09-21 19:45:00|10664|10663.4|10664.1|10663.5|10666|10665.4|10663.4|10662.8|151
1695325800000|2023-09-21 19:50:00|10664|10663.4|10663|10662.4|10664|10663.4|10661.7|10661.1|165
1695326100000|2023-09-21 19:55:00|10662.9|10662.3|10659.8|10658.9|10663|10662.4|10659.4|10658.5|276
1695326400000|2023-09-21 20:00:00|10659.6|10658.7|10660.1|10659.5|10661|10660.4|10658.3|10657.7|181
1695326700000|2023-09-21 20:05:00|10660.2|10659.6|10660.1|10659.2|10660.4|10659.8|10659.8|10659.2|57
1695327000000|2023-09-21 20:10:00|10659.9|10659|10658.1|10657.5|10659.9|10659|10657.9|10657.3|74
1695327300000|2023-09-21 20:15:00|10658.2|10657.6|10658.3|10657.7|10658.7|10657.9|10658.1|10657.5|77
1695327600000|2023-09-21 20:20:00|10658.2|10657.6|10659.2|10658.6|10659.3|10658.7|10658.1|10657.5|77
1695327900000|2023-09-21 20:25:00|10659.1|10658.5|10659|10658.1|10659.4|10658.7|10658.3|10657.4|88
1695328200000|2023-09-21 20:30:00|10659.1|10658.2|10660.2|10659.3|10660.4|10659.5|10659|10658.1|74
1695328500000|2023-09-21 20:35:00|10660.1|10659.2|10660.9|10660|10661.1|10660.2|10659.9|10659|105
1695328800000|2023-09-21 20:40:00|10661|10660.1|10661.9|10661|10662|10661.1|10660.9|10660|126
1695329100000|2023-09-21 20:45:00|10662|10661.1|10662.1|10661.2|10662.9|10662|10661.9|10661|90
1695329400000|2023-09-21 20:50:00|10662.2|10661.3|10662.2|10661.3|10663.5|10662.6|10662|10661.1|112
1695329700000|2023-09-21 20:55:00|10662.5|10661|10665.2|10658.7|10665.2|10661.1|10661.6|10658.7|243
1695330000000|2023-09-21 21:00:00|10665.4|10658.9|10661.5|10654.9|10665.4|10658.9|10661.5|10654.9|22
1695330300000|2023-09-21 21:05:00|10661.9|10655.3|10663|10656.4|10664.4|10657.8|10661.9|10655.3|21
1695330600000|2023-09-21 21:10:00|10662.8|10656.2|10663.1|10656.5|10665.1|10658.5|10662.6|10656|36
1695330900000|2023-09-21 21:15:00|10665.1|10658.5|10663.8|10657.2|10665.2|10658.6|10663|10656.4|45
1695331200000|2023-09-21 21:20:00|10663.9|10657.3|10663.4|10656.8|10664|10657.4|10662.9|10656.3|36
1695331500000|2023-09-21 21:25:00|10663.3|10656.7|10662.6|10656|10663.4|10656.8|10662.4|10655.8|17
1695331800000|2023-09-21 21:30:00|10662.7|10656.1|10662.2|10657.1|10662.8|10657.1|10662.2|10656|9
1695332100000|2023-09-21 21:35:00|10662.1|10657.3|10662.1|10657.2|10662.5|10657.5|10662|10657|23
1695332400000|2023-09-21 21:40:00|10662.7|10657.1|10662.1|10657.1|10662.7|10657.2|10662|10656.1|10
1695332700000|2023-09-21 21:45:00|10661.8|10657|10661.6|10656.9|10661.9|10657|10661.6|10656.8|12
1695333000000|2023-09-21 21:50:00|10662.3|10657|10662.4|10656.3|10662.4|10657|10662.3|10656.1|8
1695333300000|2023-09-21 21:55:00|10662.5|10656.2|10661.2|10657.5|10662.9|10657.7|10660.8|10656.2|89
1695333600000|2023-09-21 22:00:00|10662.7|10657|10662.4|10660.5|10664.9|10660.7|10661.5|10656.9|124
1695333900000|2023-09-21 22:05:00|10662.1|10660.8|10662.2|10661.3|10662.2|10661.3|10661|10660|78
1695334200000|2023-09-21 22:10:00|10662.1|10661.2|10662.9|10661.8|10663.4|10662.5|10662.1|10661.2|90
1695334500000|2023-09-21 22:15:00|10663.1|10662|10663.7|10662.8|10663.8|10662.9|10662.4|10661.5|120
1695334800000|2023-09-21 22:20:00|10663.8|10662.9|10663.4|10662.5|10664.1|10663.5|10663.2|10662.3|26
1695335100000|2023-09-21 22:25:00|10663.3|10662.4|10663.8|10662.9|10664|10663.1|10663.2|10662.3|32
1695335400000|2023-09-21 22:30:00|10663.7|10662.8|10662.8|10661.9|10663.9|10663|10662.7|10661.8|62
1695335700000|2023-09-21 22:35:00|10662.7|10661.8|10662.8|10661.9|10663.4|10662.5|10662.7|10661.8|50
1695336000000|2023-09-21 22:40:00|10662.7|10661.8|10662.2|10661.3|10662.7|10661.8|10662.2|10661.3|15
1695336300000|2023-09-21 22:45:00|10662.6|10661.7|10662.3|10661.4|10662.8|10661.9|10662.3|10661.4|30
1695336600000|2023-09-21 22:50:00|10662.5|10661.6|10662.2|10661.3|10662.6|10661.7|10662.2|10661.3|39
1695336900000|2023-09-21 22:55:00|10662.1|10661.2|10661.9|10661|10662.4|10661.5|10661.6|10660.7|56
1695337200000|2023-09-21 23:00:00|10662|10661.1|10661.5|10660.6|10662.3|10661.4|10661.2|10660.3|54
1695337500000|2023-09-21 23:05:00|10661.4|10660.5|10661|10660.1|10662.2|10661.3|10660.9|10660|40
1695337800000|2023-09-21 23:10:00|10660.9|10660|10661.2|10660.3|10661.7|10660.8|10660.8|10659.9|49
1695338100000|2023-09-21 23:15:00|10661.3|10660.4|10661.3|10660.4|10661.4|10660.5|10660.6|10659.7|60
1695338400000|2023-09-21 23:20:00|10661.2|10660.3|10660.1|10659.2|10661.6|10660.7|10659.9|10659|47
1695338700000|2023-09-21 23:25:00|10660.2|10659.3|10659.7|10658.8|10660.2|10659.3|10659.3|10658.4|43
1695339000000|2023-09-21 23:30:00|10659.6|10658.7|10661.3|10660.4|10661.4|10660.5|10659.4|10658.5|90
1695339300000|2023-09-21 23:35:00|10661.2|10660.3|10660.7|10659.8|10661.5|10660.6|10660.4|10659.5|78
1695339600000|2023-09-21 23:40:00|10660.8|10659.9|10661.7|10661.1|10661.8|10661.2|10660.6|10659.7|86
1695339900000|2023-09-21 23:45:00|10661.8|10661.2|10661.1|10660.2|10661.9|10661.3|10661|10660.1|58
1695340200000|2023-09-21 23:50:00|10660.8|10659.9|10660.7|10659.8|10661.3|10660.6|10660.3|10659.6|97
1695340500000|2023-09-21 23:55:00|10660.8|10659.9|10660.7|10660.1|10661.4|10660.8|10660.6|10659.7|119
1695340800000|2023-09-22 00:00:00|10660.8|10660.2|10660.8|10660.2|10663.1|10662.5|10658.5|10657.7|194
1695341100000|2023-09-22 00:05:00|10661|10660.4|10658|10657.4|10661|10660.4|10657.4|10656.8|119
1695341400000|2023-09-22 00:10:00|10657.9|10657.3|10656.6|10656|10657.9|10657.3|10655.6|10655|84
1695341700000|2023-09-22 00:15:00|10656.7|10656.1|10656.3|10655.4|10657.3|10656.6|10655.2|10654.5|162
1695342000000|2023-09-22 00:20:00|10656.6|10655.7|10655.8|10654.9|10658|10657.1|10655.3|10654.4|109
1695342300000|2023-09-22 00:25:00|10655.7|10655.1|10655.6|10655|10655.8|10655.1|10654.5|10653.9|119
1695342600000|2023-09-22 00:30:00|10655.7|10655.1|10655.5|10654.9|10655.8|10655.2|10653.8|10653.2|99
1695342900000|2023-09-22 00:35:00|10655|10654.4|10656.1|10655.5|10656.5|10655.9|10654|10653.4|112
1695343200000|2023-09-22 00:40:00|10655.9|10655.3|10657.7|10656.8|10657.7|10656.8|10654.9|10654.3|118
1695343500000|2023-09-22 00:45:00|10657.6|10657|10657.7|10657.1|10658.2|10657.5|10656.5|10655.9|85
1695343800000|2023-09-22 00:50:00|10657.9|10657.3|10659.9|10659.3|10661.2|10660.3|10657.3|10656.4|130
1695344100000|2023-09-22 00:55:00|10659.3|10658.7|10657.8|10657.2|10660|10659.1|10657.6|10657|122
1695344400000|2023-09-22 01:00:00|10657.9|10657.3|10653.2|10652.6|10658|10657.4|10653.1|10652.5|113
1695344700000|2023-09-22 01:05:00|10653.1|10652.5|10654.4|10653.5|10654.5|10653.6|10651.7|10651|150
1695345000000|2023-09-22 01:10:00|10654.5|10653.6|10649.4|10648.8|10654.8|10653.9|10646.9|10646.1|178
1695345300000|2023-09-22 01:15:00|10649|10648.4|10647.6|10646.7|10650.5|10649.9|10647.1|10646.5|264
1695345600000|2023-09-22 01:20:00|10647.5|10646.9|10646.9|10646.3|10647.9|10647.3|10646.2|10645.3|193
1695345900000|2023-09-22 01:25:00|10647|10646.4|10646.6|10646|10647.5|10646.7|10644.6|10644|180
1695346200000|2023-09-22 01:30:00|10646.5|10645.9|10643.3|10642.4|10646.7|10645.9|10642|10641.4|171
1695346500000|2023-09-22 01:35:00|10643.4|10642.5|10642.2|10641.6|10644.2|10643.5|10641.6|10640.9|161
1695346800000|2023-09-22 01:40:00|10642.6|10641.7|10641.5|10640.9|10643.1|10642.2|10641.4|10640.8|210
1695347100000|2023-09-22 01:45:00|10641.6|10641|10643.2|10642.3|10643.3|10642.4|10641.6|10641|106
1695347400000|2023-09-22 01:50:00|10643.1|10642.2|10642|10641.4|10643.2|10642.3|10641.4|10640.8|90
1695347700000|2023-09-22 01:55:00|10642.4|10641.8|10643.6|10643|10645.1|10644.4|10642.2|10641.6|108
1695348000000|2023-09-22 02:00:00|10643.8|10642.9|10644.3|10643.4|10644.9|10644.3|10643.7|10642.9|144
1695348300000|2023-09-22 02:05:00|10644.2|10643.3|10646.6|10645.7|10646.8|10645.9|10643|10642.1|143
1695348600000|2023-09-22 02:10:00|10646.5|10645.6|10648.5|10647.9|10649.1|10648.5|10645.7|10644.8|179
1695348900000|2023-09-22 02:15:00|10648.6|10648|10649.5|10648.6|10650.8|10649.9|10648.4|10647.5|192
1695349200000|2023-09-22 02:20:00|10649.4|10648.5|10649|10648.4|10649.9|10649|10647.2|10646.3|182
1695349500000|2023-09-22 02:25:00|10648.9|10648.3|10648.8|10647.9|10649.1|10648.3|10648|10647.1|115
1695349800000|2023-09-22 02:30:00|10648.9|10648|10648.3|10647.4|10650.1|10649.2|10648|10647.1|106
1695350100000|2023-09-22 02:35:00|10648.2|10647.3|10649.9|10649.3|10650|10649.4|10648|10647.1|104
1695350400000|2023-09-22 02:40:00|10649.8|10649.2|10649.2|10648.3|10650|10649.4|10648.2|10647.5|114
1695350700000|2023-09-22 02:45:00|10649.3|10648.4|10652.1|10651.2|10652.2|10651.3|10649.3|10648.4|113
1695351000000|2023-09-22 02:50:00|10652|10651.1|10649.5|10648.6|10652|10651.1|10644.5|10643.6|491
1695351300000|2023-09-22 02:55:00|10649.4|10648.5|10648.5|10647.6|10649.5|10648.6|10647.6|10646.7|257
1695351600000|2023-09-22 03:00:00|10648.4|10647.5|10650.3|10649.4|10650.3|10649.4|10648|10647.1|142
1695351900000|2023-09-22 03:05:00|10649.9|10649|10651.2|10650.6|10651.8|10651.1|10649.9|10649|82
1695352200000|2023-09-22 03:10:00|10651.1|10650.5|10652.3|10651.4|10652.3|10651.5|10650.9|10650.3|104
1695352500000|2023-09-22 03:15:00|10652.2|10651.3|10652.3|10651.7|10653.4|10652.8|10651.4|10650.7|80
1695352800000|2023-09-22 03:20:00|10652.6|10652|10651.1|10650.5|10653.1|10652.5|10650|10649.4|95
1695353100000|2023-09-22 03:25:00|10651.2|10650.6|10650.8|10649.9|10651.2|10650.6|10649.5|10648.9|113
1695353400000|2023-09-22 03:30:00|10650.9|10650|10653.2|10652.6|10653.2|10652.6|10650.8|10649.9|72
1695353700000|2023-09-22 03:35:00|10653.1|10652.5|10652.1|10651.2|10653.2|10652.6|10652|10651.1|98
1695354000000|2023-09-22 03:40:00|10652|10651.4|10652.2|10651.3|10652.5|10651.6|10651.1|10650.3|105
1695354300000|2023-09-22 03:45:00|10652.3|10651.4|10650.6|10650|10652.3|10651.4|10649.4|10648.8|99
1695354600000|2023-09-22 03:50:00|10650.5|10649.9|10651|10650.4|10651.8|10651.2|10650|10649.4|69
1695354900000|2023-09-22 03:55:00|10651.1|10650.5|10652|10651.1|10652.9|10652.2|10651.1|10650.5|114
1695355200000|2023-09-22 04:00:00|10652.1|10651.2|10652.3|10651.4|10653|10652.2|10651.6|10650.9|116
1695355500000|2023-09-22 04:05:00|10652.4|10651.5|10656.4|10655.5|10657|10656.2|10652.3|10651.4|101
1695355800000|2023-09-22 04:10:00|10656.1|10655.2|10655.7|10655.1|10657|10656.1|10655.3|10654.7|86
1695356100000|2023-09-22 04:15:00|10655.8|10655.2|10654.3|10653.7|10656.2|10655.6|10654.2|10653.6|79
1695356400000|2023-09-22 04:20:00|10654.2|10653.6|10653.7|10653.1|10654.7|10654.1|10652.1|10651.5|89
1695356700000|2023-09-22 04:25:00|10653.3|10652.7|10653.9|10653|10654.4|10653.8|10653.2|10652.6|86
1695357000000|2023-09-22 04:30:00|10653.8|10652.9|10653.7|10653.1|10654.3|10653.6|10652.5|10651.6|95
1695357300000|2023-09-22 04:35:00|10653.8|10653.2|10656.2|10655.3|10656.5|10655.6|10653.7|10653.1|106
1695357600000|2023-09-22 04:40:00|10656.1|10655.2|10656.3|10655.4|10656.5|10655.6|10654.5|10653.8|112
1695357900000|2023-09-22 04:45:00|10656.4|10655.5|10655.3|10654.4|10657.3|10656.7|10655.3|10654.4|87
1695358200000|2023-09-22 04:50:00|10654.8|10654.2|10655|10654.4|10656.1|10655.2|10653.1|10652.5|103
1695358500000|2023-09-22 04:55:00|10654.8|10654.2|10655.1|10654.5|10656.3|10655.7|10654.1|10653.5|88
1695358800000|2023-09-22 05:00:00|10655|10654.4|10653.2|10652.3|10655.8|10655.2|10653.1|10652.3|89
1695359100000|2023-09-22 05:05:00|10653.3|10652.4|10656.4|10655.5|10656.4|10655.5|10652.9|10652|90
1695359400000|2023-09-22 05:10:00|10656.6|10656|10654.7|10654.1|10657|10656.2|10654.7|10654.1|85
1695359700000|2023-09-22 05:15:00|10654.8|10654.2|10657.6|10656.7|10657.7|10656.8|10654.4|10653.8|112
1695360000000|2023-09-22 05:20:00|10657.5|10656.6|10656.8|10655.9|10658.2|10657.4|10656.8|10655.9|74
1695360300000|2023-09-22 05:25:00|10656.9|10656|10653.8|10652.9|10657|10656.1|10653|10652.4|99
1695360600000|2023-09-22 05:30:00|10653.7|10652.8|10653.3|10652.7|10653.9|10653.3|10652.2|10651.4|112
1695360900000|2023-09-22 05:35:00|10653.4|10652.8|10652.8|10652.2|10653.4|10652.8|10652.1|10651.5|83
1695361200000|2023-09-22 05:40:00|10652.9|10652.3|10654|10653.4|10654.1|10653.5|10652.7|10652.1|107
1695361500000|2023-09-22 05:45:00|10653.8|10653.2|10653.7|10653.1|10654.2|10653.6|10653.2|10652.6|101
1695361800000|2023-09-22 05:50:00|10654.2|10653.6|10653.7|10653.1|10655.3|10654.7|10652.2|10651.6|109
1695362100000|2023-09-22 05:55:00|10654|10653.4|10649.7|10649.1|10654|10653.4|10649.6|10649|86
1695362400000|2023-09-22 06:00:00|10649.3|10648.7|10649.2|10648.6|10649.9|10649.3|10647.7|10647.1|261
1695362700000|2023-09-22 06:05:00|10649.8|10649.2|10651.3|10650.7|10652.8|10652.2|10648.5|10647.9|277
1695363000000|2023-09-22 06:10:00|10651.4|10650.8|10649.9|10649.3|10651.6|10651|10649.2|10648.6|219
1695363300000|2023-09-22 06:15:00|10649.8|10649.2|10650.8|10650.2|10651.9|10651|10648.5|10647.9|198
1695363600000|2023-09-22 06:20:00|10650.6|10649.7|10650|10649.1|10650.6|10649.9|10647.6|10647|212
1695363900000|2023-09-22 06:25:00|10649.8|10648.9|10653.7|10653.1|10654.5|10653.9|10649.1|10648.2|240
1695364200000|2023-09-22 06:30:00|10653.6|10653|10653.4|10652.5|10655.9|10655.3|10652.2|10651.6|353
1695364500000|2023-09-22 06:35:00|10653.3|10652.4|10657.8|10657.2|10657.9|10657.3|10653|10652.1|340
1695364800000|2023-09-22 06:40:00|10657.7|10657.1|10659.8|10659.2|10660.1|10659.5|10655.2|10654.6|282
1695365100000|2023-09-22 06:45:00|10659.7|10659.1|10658.5|10657.9|10660.1|10659.5|10656.6|10656|245
1695365400000|2023-09-22 06:50:00|10658.4|10657.8|10659.9|10659.3|10660.1|10659.5|10657.2|10656.6|248
1695365700000|2023-09-22 06:55:00|10659.7|10659.1|10660.1|10659.2|10660.2|10659.6|10657.9|10657.3|309
1695366000000|2023-09-22 07:00:00|10660|10659.4|10658.1|10657.5|10660|10659.4|10656.2|10655.6|445
1695366300000|2023-09-22 07:05:00|10658.4|10657.8|10666.2|10665.6|10666.7|10666.1|10658|10657.4|425
1695366600000|2023-09-22 07:10:00|10666.3|10665.7|10665.3|10664.4|10668.3|10667.7|10665.1|10664.1|339
1695366900000|2023-09-22 07:15:00|10665.4|10664.3|10627.3|10626.4|10665.4|10664.3|10616|10615.1|1317
1695367200000|2023-09-22 07:20:00|10627.7|10626.8|10623.3|10622.4|10628.7|10627.8|10615.5|10614.6|774
1695367500000|2023-09-22 07:25:00|10623|10622.1|10624.7|10621.4|10625.7|10624.9|10618|10617.1|606
1695367800000|2023-09-22 07:30:00|10634|10628|10647.7|10646.8|10656|10650.4|10634|10628|978
1695368100000|2023-09-22 07:35:00|10647.9|10647|10647|10646.1|10649|10648.1|10643.7|10642.8|479
1695368400000|2023-09-22 07:40:00|10647.1|10646.2|10644.4|10643.8|10647.1|10646.2|10641|10640.1|421
1695368700000|2023-09-22 07:45:00|10644.3|10643.7|10646.6|10646|10647.8|10647.1|10640.4|10639.8|387
1695369000000|2023-09-22 07:50:00|10646.8|10646.2|10648.9|10648|10652|10651.1|10646.2|10645.6|369
1695369300000|2023-09-22 07:55:00|10648.7|10648.1|10646.5|10645|10650.7|10649.8|10645.6|10644.7|303
1695369600000|2023-09-22 08:00:00|10646.6|10644.9|10648.8|10647.9|10652.4|10651.2|10646.6|10644.9|430
1695369900000|2023-09-22 08:05:00|10648.6|10648|10644.5|10643.9|10650.2|10649.6|10644.1|10643.5|356
1695370200000|2023-09-22 08:10:00|10644.4|10643.8|10643.5|10642.9|10644.6|10644|10641.2|10640.4|265
1695370500000|2023-09-22 08:15:00|10643.4|10642.8|10643.5|10642.9|10646.9|10646.1|10643.2|10642.6|221
1695370800000|2023-09-22 08:20:00|10643.6|10643|10644.1|10643.5|10646.3|10645.7|10643.1|10642.5|293
1695371100000|2023-09-22 08:25:00|10644.2|10643.6|10644.9|10644|10644.9|10644.2|10642.6|10642|221
1695371400000|2023-09-22 08:30:00|10644.6|10642.1|10642.4|10641.8|10647.9|10647.3|10641.1|10640.2|435
1695371700000|2023-09-22 08:35:00|10642.3|10641.7|10646.6|10646|10647|10646.4|10639.6|10639|299
1695372000000|2023-09-22 08:40:00|10646.8|10646.2|10647|10646.4|10647.1|10646.5|10643.8|10643.2|239
1695372300000|2023-09-22 08:45:00|10647.1|10646.5|10645.4|10644.8|10647.1|10646.5|10642.4|10641.8|231
1695372600000|2023-09-22 08:50:00|10645.3|10644.7|10647.1|10646.5|10647.2|10646.6|10645|10644.3|222
1695372900000|2023-09-22 08:55:00|10647|10646.4|10646.7|10646.1|10648.3|10647.7|10645.8|10645|282
1695373200000|2023-09-22 09:00:00|10646.6|10646|10647.1|10646.5|10649|10648.4|10646.1|10645.4|238
1695373500000|2023-09-22 09:05:00|10647|10646.4|10646.5|10645.9|10647.3|10646.7|10644.3|10643.7|240
1695373800000|2023-09-22 09:10:00|10646.4|10645.8|10644.7|10644.1|10647.1|10646.5|10642.6|10642|218
1695374100000|2023-09-22 09:15:00|10644.4|10643.8|10640.5|10639.9|10644.4|10643.8|10640.5|10639.9|196
1695374400000|2023-09-22 09:20:00|10640.4|10639.8|10635.6|10635|10640.4|10639.8|10635.2|10634.6|212
1695374700000|2023-09-22 09:25:00|10635.5|10634.9|10636.4|10635.8|10636.7|10636.1|10634.6|10634|235
1695375000000|2023-09-22 09:30:00|10636.3|10635.7|10640.6|10640|10640.6|10640|10636.1|10635.5|158
1695375300000|2023-09-22 09:35:00|10640.7|10640.1|10637.5|10636.9|10641.1|10640.5|10636.7|10636.1|157
1695375600000|2023-09-22 09:40:00|10637.4|10636.8|10634.9|10634.3|10638.4|10637.8|10634.9|10634.3|245
1695375900000|2023-09-22 09:45:00|10635.3|10634.7|10636.4|10635.8|10637.4|10636.8|10634.4|10633.8|173
1695376200000|2023-09-22 09:50:00|10636.2|10635.6|10635.9|10635|10636.4|10635.8|10635.1|10634.5|155
1695376500000|2023-09-22 09:55:00|10635.8|10635.2|10638.8|10638.2|10640.8|10640.2|10635.8|10635.1|162
1695376800000|2023-09-22 10:00:00|10638.7|10638.1|10640|10639.4|10640.6|10640|10638.5|10637.9|136
1695377100000|2023-09-22 10:05:00|10639.9|10639.3|10640.3|10639.7|10641.4|10640.8|10639.2|10638.6|181
1695377400000|2023-09-22 10:10:00|10640.2|10639.6|10644.6|10644|10645|10644.4|10639.4|10638.8|184
1695377700000|2023-09-22 10:15:00|10644.7|10644.1|10644.8|10644.2|10647.6|10647|10644.5|10643.9|183
1695378000000|2023-09-22 10:20:00|10644.6|10644|10636.5|10635.9|10644.8|10644.2|10635.7|10635.1|231
1695378300000|2023-09-22 10:25:00|10636.4|10635.8|10639|10638.4|10639.3|10638.5|10636|10635.4|184
1695378600000|2023-09-22 10:30:00|10639.2|10638.6|10637.1|10636.5|10639.7|10638.8|10636.1|10635.5|193
1695378900000|2023-09-22 10:35:00|10637.2|10636.6|10636.6|10636|10638.8|10638.2|10636.5|10635.9|127
1695379200000|2023-09-22 10:40:00|10636.7|10636.1|10636.9|10636.3|10637.8|10637.2|10635|10634.4|176
1695379500000|2023-09-22 10:45:00|10636.8|10636.2|10637|10636.4|10637|10636.4|10635.2|10634.6|158
1695379800000|2023-09-22 10:50:00|10636.9|10636.3|10636.5|10635.9|10638.3|10637.7|10635.7|10635.1|208
1695380100000|2023-09-22 10:55:00|10636.3|10635.7|10636.1|10635.2|10637.2|10636.6|10635.7|10635.1|142
1695380400000|2023-09-22 11:00:00|10635.9|10635.3|10638.5|10637.9|10638.9|10638.3|10635.9|10635.3|96
1695380700000|2023-09-22 11:05:00|10638.6|10638|10639.6|10639|10640.6|10640|10636.4|10635.8|153
1695381000000|2023-09-22 11:10:00|10639.7|10639.1|10638.4|10637.8|10640|10639.4|10638.2|10637.6|183
1695381300000|2023-09-22 11:15:00|10638.5|10637.9|10638.1|10637.5|10638.5|10637.9|10636|10635.4|156
1695381600000|2023-09-22 11:20:00|10638.2|10637.6|10640.3|10639.7|10640.4|10639.8|10638|10637.4|148
1695381900000|2023-09-22 11:25:00|10640.1|10639.5|10639.4|10638.8|10640.5|10639.9|10638.7|10638.1|171
1695382200000|2023-09-22 11:30:00|10639.5|10638.9|10639.6|10639|10640.4|10639.8|10638|10637.4|142
1695382500000|2023-09-22 11:35:00|10639.5|10638.9|10642.2|10641.6|10642.3|10641.7|10639.5|10638.9|165
1695382800000|2023-09-22 11:40:00|10642.1|10641.5|10641.9|10641|10642.4|10641.8|10640.4|10639.8|159
1695383100000|2023-09-22 11:45:00|10642|10641.1|10640.3|10639.7|10642.3|10641.6|10637.6|10637|176
1695383400000|2023-09-22 11:50:00|10640.4|10639.8|10639.5|10638.9|10640.9|10640.3|10638.8|10638.2|170
1695383700000|2023-09-22 11:55:00|10639.6|10639|10636.7|10636.1|10639.6|10639|10636.1|10635.5|210
1695384000000|2023-09-22 12:00:00|10636.8|10636.2|10644.6|10644|10645.4|10644.8|10636.8|10636.2|456
1695384300000|2023-09-22 12:05:00|10644.4|10643.8|10647.1|10646.5|10647.1|10646.5|10641.7|10641.1|290
1695384600000|2023-09-22 12:10:00|10647.2|10646.6|10649.1|10648.5|10649.5|10648.9|10645|10644.2|300
1695384900000|2023-09-22 12:15:00|10649.4|10648.8|10649.4|10648.8|10650.4|10649.8|10646.8|10646|275
1695385200000|2023-09-22 12:20:00|10649.3|10648.7|10656.1|10655.5|10656.3|10655.7|10649.2|10648.6|292
1695385500000|2023-09-22 12:25:00|10656|10655.4|10658.1|10657.2|10658.1|10657.2|10654.4|10653.8|269
1695385800000|2023-09-22 12:30:00|10658|10657.1|10653.5|10652.9|10661.3|10660.5|10653.2|10652.6|351
1695386100000|2023-09-22 12:35:00|10653.7|10653.1|10650.4|10649.8|10654.8|10654.2|10649.8|10649|277
1695386400000|2023-09-22 12:40:00|10650.5|10649.9|10651.4|10650.8|10652.2|10651.6|10648.7|10648.1|249
1695386700000|2023-09-22 12:45:00|10651.6|10651|10654|10653.1|10656.2|10655.6|10651.3|10650.7|209
1695387000000|2023-09-22 12:50:00|10653.7|10653.5|10657.3|10656.7|10659.3|10658.7|10653.7|10653.5|282
1695387300000|2023-09-22 12:55:00|10657.2|10656.6|10656|10655.4|10659.8|10659.2|10655.3|10654.7|327
1695387600000|2023-09-22 13:00:00|10655.9|10655.3|10655.3|10654.7|10656.4|10655.8|10653.8|10653.2|353
1695387900000|2023-09-22 13:05:00|10655.1|10654.5|10655.7|10655.1|10659|10658.4|10654.9|10654.3|268
1695388200000|2023-09-22 13:10:00|10656|10655.4|10651.3|10650.7|10656.6|10656|10650.5|10649.9|330
1695388500000|2023-09-22 13:15:00|10651.2|10650.6|10651.9|10651.3|10653.5|10652.9|10647.6|10647|305
1695388800000|2023-09-22 13:20:00|10652|10651.4|10652.1|10651.5|10652.9|10652.3|10650.5|10649.9|285
1695389100000|2023-09-22 13:25:00|10652.2|10651.6|10648.9|10648.3|10652.5|10651.9|10647.6|10647|372
1695389400000|2023-09-22 13:30:00|10648.7|10648.1|10645.8|10645.2|10649.4|10648.8|10645.6|10645|449
1695389700000|2023-09-22 13:35:00|10645.9|10645.3|10645.3|10644.7|10648|10647.4|10643.8|10643.2|441
1695390000000|2023-09-22 13:40:00|10645.4|10644.8|10645.2|10643|10645.8|10645.2|10642.6|10641.7|428
1695390300000|2023-09-22 13:45:00|10645.3|10643.2|10656|10655.4|10656.5|10655.7|10645.3|10643.2|777
1695390600000|2023-09-22 13:50:00|10655.6|10655|10659.2|10658.6|10659.2|10658.6|10652.1|10651.5|589
1695390900000|2023-09-22 13:55:00|10659.3|10658.7|10660.9|10660.3|10662.5|10661.9|10656.8|10656.1|533
1695391200000|2023-09-22 14:00:00|10661|10660.4|10665|10664.4|10667.5|10666.9|10660.6|10660|505
1695391500000|2023-09-22 14:05:00|10665.1|10664.5|10666.4|10665.8|10667.2|10666.6|10663.7|10663.1|393
1695391800000|2023-09-22 14:10:00|10666.2|10665.6|10661.2|10660.6|10667.1|10666.5|10660.3|10659.7|392
1695392100000|2023-09-22 14:15:00|10661.4|10660.8|10660.9|10660.3|10662.6|10662|10657.9|10657.3|325
1695392400000|2023-09-22 14:20:00|10661|10660.4|10660.6|10660|10661.6|10661|10658.9|10658.3|235
1695392700000|2023-09-22 14:25:00|10660.7|10660.1|10666|10665.4|10667.4|10666.8|10660.2|10659.6|318
1695393000000|2023-09-22 14:30:00|10666.1|10665.5|10667|10666.4|10669.5|10668.9|10665|10664.4|358
1695393300000|2023-09-22 14:35:00|10667.2|10666.6|10671.4|10670.8|10672.1|10671.5|10666.9|10666.3|341
1695393600000|2023-09-22 14:40:00|10671.5|10670.9|10668.1|10667.5|10671.5|10670.9|10667|10666.4|330
1695393900000|2023-09-22 14:45:00|10668.2|10667.6|10662.9|10662.3|10668.2|10667.6|10660.9|10660.2|341
1695394200000|2023-09-22 14:50:00|10662.7|10662.1|10661.7|10661.1|10663.4|10662.8|10659|10658.4|313
1695394500000|2023-09-22 14:55:00|10661.8|10661.2|10658.5|10657.9|10664.3|10663.7|10657.7|10657.1|363
1695394800000|2023-09-22 15:00:00|10658.3|10657.7|10658|10657.4|10659.5|10658.9|10656.5|10655.9|345
1695395100000|2023-09-22 15:05:00|10658.2|10657.6|10656.1|10655.5|10659.8|10659.2|10656.1|10655.5|252
1695395400000|2023-09-22 15:10:00|10656.4|10655.8|10656.5|10655.9|10656.9|10656.3|10654|10653.4|245
1695395700000|2023-09-22 15:15:00|10656.6|10656|10656.5|10655.9|10658|10657.4|10654.1|10653.5|239
1695396000000|2023-09-22 15:20:00|10656.9|10656.3|10656.5|10655.9|10657.4|10656.8|10654|10653.4|219
1695396300000|2023-09-22 15:25:00|10656.6|10656|10657.7|10657.1|10658.1|10657.5|10656.1|10655.5|192
1695396600000|2023-09-22 15:30:00|10657.6|10657|10659.9|10659.3|10661.1|10660.5|10657.5|10656.9|185
1695396900000|2023-09-22 15:35:00|10660.1|10659.5|10661.1|10660.5|10662|10661.4|10658.8|10658.2|233
1695397200000|2023-09-22 15:40:00|10661.4|10660.8|10663|10662.4|10665.1|10664.5|10661|10660.4|196
1695397500000|2023-09-22 15:45:00|10663.1|10662.5|10662.9|10662.3|10664.6|10664|10662.6|10662|132
1695397800000|2023-09-22 15:50:00|10663|10662.4|10663.9|10663.3|10665.7|10665.1|10663|10662.4|149
1695398100000|2023-09-22 15:55:00|10663.8|10663.2|10659.7|10659.1|10663.8|10663.2|10659.1|10658.5|245
1695398400000|2023-09-22 16:00:00|10659.9|10659.3|10659.3|10658.7|10660.7|10660.1|10658.9|10658.3|147
1695398700000|2023-09-22 16:05:00|10659.2|10658.6|10657.5|10656.9|10660.5|10659.9|10657.4|10656.8|136
1695399000000|2023-09-22 16:10:00|10657.4|10656.8|10659.2|10658.6|10659.5|10658.9|10656.6|10656|108
1695399300000|2023-09-22 16:15:00|10659.4|10658.8|10658.5|10657.9|10660.1|10659.5|10658|10657.2|146
1695399600000|2023-09-22 16:20:00|10658.4|10657.8|10657.3|10656.7|10659.1|10658.5|10656.8|10656.2|133
1695399900000|2023-09-22 16:25:00|10657.4|10656.8|10655.8|10655.2|10657.4|10656.8|10655.6|10655|121
1695400200000|2023-09-22 16:30:00|10655.9|10655.3|10659.2|10658.6|10659.2|10658.6|10655.3|10654.7|166
1695400500000|2023-09-22 16:35:00|10659.3|10658.7|10660.6|10660|10661.1|10660.5|10658.6|10658|119
1695400800000|2023-09-22 16:40:00|10660.7|10660.1|10660|10659.4|10662|10661.4|10659.7|10659.1|137
1695401100000|2023-09-22 16:45:00|10660.1|10659.5|10658.6|10658|10660.1|10659.5|10658.3|10657.7|105
1695401400000|2023-09-22 16:50:00|10658.7|10658.1|10655.6|10655|10658.7|10658.1|10655.5|10654.9|80
1695401700000|2023-09-22 16:55:00|10655.7|10655.1|10655.9|10655.3|10656.5|10655.9|10655.4|10654.8|116
1695402000000|2023-09-22 17:00:00|10656.1|10655.5|10657.3|10656.7|10657.8|10657.2|10655.3|10654.7|145
1695402300000|2023-09-22 17:05:00|10657.2|10656.6|10658.7|10658.1|10659.8|10659.2|10656.2|10655.6|117
1695402600000|2023-09-22 17:10:00|10658.8|10658.2|10659.3|10658.7|10659.3|10658.7|10657.8|10657.2|98
1695402900000|2023-09-22 17:15:00|10659.2|10658.6|10660.6|10660|10661.8|10661.2|10659.1|10658.5|74
1695403200000|2023-09-22 17:20:00|10660.5|10659.9|10658.3|10657.7|10660.6|10660|10656.4|10655.8|138
1695403500000|2023-09-22 17:25:00|10658.2|10657.6|10657.2|10656.6|10658.7|10658.1|10656.2|10655.6|162
1695403800000|2023-09-22 17:30:00|10656.8|10656.2|10653.8|10653.2|10656.8|10656.2|10652.7|10652.1|152
1695404100000|2023-09-22 17:35:00|10654|10653.4|10655.3|10654.7|10655.9|10655.3|10653.8|10653.2|109
1695404400000|2023-09-22 17:40:00|10655.2|10654.6|10654.1|10653.5|10655.8|10655.2|10653.6|10653|130
1695404700000|2023-09-22 17:45:00|10654|10653.4|10653.8|10653.2|10654.7|10654.1|10653.7|10653.1|98
1695405000000|2023-09-22 17:50:00|10654|10653.4|10652.6|10652|10654.6|10654|10652.6|10652|167
1695405300000|2023-09-22 17:55:00|10652.8|10652.2|10652.2|10651.6|10653.8|10653.2|10652|10651.4|122
1695405600000|2023-09-22 18:00:00|10652.3|10651.7|10652.5|10651.9|10653.1|10652.5|10650.8|10650.2|153
1695405900000|2023-09-22 18:05:00|10652.7|10652.1|10651.8|10651.2|10652.8|10652.2|10651|10650.4|103
1695406200000|2023-09-22 18:10:00|10651.9|10651.3|10649.5|10648.9|10651.9|10651.3|10649.1|10648.5|95
1695406500000|2023-09-22 18:15:00|10649.6|10649|10645.7|10645.1|10649.7|10649.1|10645.7|10644.8|112
1695406800000|2023-09-22 18:20:00|10645.5|10644.9|10646.8|10645.9|10647.9|10647.3|10645.5|10644.9|115
1695407100000|2023-09-22 18:25:00|10647.2|10646.3|10646.9|10646|10648.8|10647.9|10646.8|10645.9|87
1695407400000|2023-09-22 18:30:00|10646.8|10645.9|10644.7|10644.1|10647.2|10646.5|10644.6|10643.8|119
1695407700000|2023-09-22 18:35:00|10644.6|10644|10642.1|10641.5|10645|10644.4|10640.7|10640.1|123
1695408000000|2023-09-22 18:40:00|10642.2|10641.3|10640.3|10639.7|10642.5|10641.9|10639.6|10639|116
1695408300000|2023-09-22 18:45:00|10640.4|10639.8|10643.8|10643.2|10644|10643.2|10640.2|10639.6|88
1695408600000|2023-09-22 18:50:00|10643.7|10643.1|10645.3|10644.7|10645.3|10644.7|10643.3|10642.7|130
1695408900000|2023-09-22 18:55:00|10645.2|10644.6|10647.3|10646.7|10650.1|10649.5|10645.2|10644.6|317
1695409200000|2023-09-22 19:00:00|10647|10646.4|10649.2|10648.6|10651.6|10651|10647|10646.4|201
1695409500000|2023-09-22 19:05:00|10649.4|10648.8|10650.1|10649.5|10650.5|10649.9|10648.6|10648|190
1695409800000|2023-09-22 19:10:00|10650.2|10649.6|10649.7|10649.1|10650.5|10649.9|10649.2|10648.6|192
1695410100000|2023-09-22 19:15:00|10649.9|10649.3|10649.7|10649.1|10650.2|10649.6|10649.2|10648.5|151
1695410400000|2023-09-22 19:20:00|10649.8|10649.2|10649.8|10649.2|10650.8|10650.2|10649.4|10648.8|139
1695410700000|2023-09-22 19:25:00|10649.7|10649.1|10650.2|10649.6|10650.6|10650|10649.1|10648.5|126
1695411000000|2023-09-22 19:30:00|10650.1|10649.5|10649|10648.4|10650.5|10649.9|10648.7|10648.1|159
1695411300000|2023-09-22 19:35:00|10648.9|10648.3|10649.2|10648.6|10649.6|10649|10648.7|10648.1|121
1695411600000|2023-09-22 19:40:00|10649.3|10648.7|10647.1|10646.5|10649.3|10648.7|10646.8|10646.2|75
1695411900000|2023-09-22 19:45:00|10647.2|10646.6|10648|10647.1|10648.6|10647.7|10645.1|10644.4|183
1695412200000|2023-09-22 19:50:00|10647.9|10647|10646|10645.4|10647.9|10647.2|10645.4|10644.8|168
1695412500000|2023-09-22 19:55:00|10646.2|10645.6|10644.2|10643.3|10647.1|10646.2|10644.1|10643.2|239
1695412800000|2023-09-22 20:00:00|10644.1|10643.2|10645.1|10644.2|10647.4|10646.5|10644.1|10643.2|130
1695413100000|2023-09-22 20:05:00|10645.2|10644.3|10646.2|10645.3|10646.4|10645.5|10644.9|10644|89
1695413400000|2023-09-22 20:10:00|10646.3|10645.4|10647.1|10646.2|10647.8|10646.9|10646.2|10645.3|157
1695413700000|2023-09-22 20:15:00|10647|10646.1|10644.2|10643.3|10647.2|10646.3|10644|10643.1|142
1695414000000|2023-09-22 20:20:00|10644.1|10643.2|10643.6|10642.7|10644.3|10643.4|10643.3|10642.4|83
1695414300000|2023-09-22 20:25:00|10643.7|10642.8|10641.8|10640.9|10644.6|10643.7|10641.8|10640.9|123
1695414600000|2023-09-22 20:30:00|10642.2|10641.3|10643.6|10642.7|10643.9|10643|10642.1|10641.2|98
1695414900000|2023-09-22 20:35:00|10643.5|10642.6|10643.7|10642.8|10644.1|10643.2|10643.4|10642.5|64
1695415200000|2023-09-22 20:40:00|10643.8|10642.9|10645.5|10644.6|10645.8|10644.9|10643.8|10642.9|93
1695415500000|2023-09-22 20:45:00|10645.6|10644.7|10645.7|10644.8|10646|10645.1|10644.8|10643.9|170
1695415800000|2023-09-22 20:50:00|10645.8|10644.9|10644.9|10644|10646.1|10645.2|10644.6|10643.7|215
1695416100000|2023-09-22 20:55:00|10645.2|10643.7|10651|10644.4|10652.8|10646.2|10644.1|10642.6|173
1695585600000|2023-09-24 20:00:00|10662|10650|10662.9|10650.9|10662.9|10650.9|10662|10650|2
1695585900000|2023-09-24 20:05:00|10662.4|10650.4|10662.9|10650.9|10662.9|10650.9|10662.3|10650.3|4
1695586200000|2023-09-24 20:10:00|10662.4|10650.4|10662.4|10650.4|10662.4|10650.4|10662.3|10650.3|3
1695586500000|2023-09-24 20:15:00|10662.9|10650.9|10662.4|10650.4|10662.9|10650.9|10662.4|10650.4|2
1695587400000|2023-09-24 20:30:00|10661.6|10650.9|10662.1|10650.9|10662.1|10650.9|10658.7|10650.9|5
1695587700000|2023-09-24 20:35:00|10662.9|10650.4|10660.5|10650.9|10662.9|10650.9|10660.3|10650.4|7
1695588000000|2023-09-24 20:40:00|10662.1|10649.5|10662.9|10650.9|10662.9|10650.9|10658.3|10649.5|4
1695588300000|2023-09-24 20:45:00|10658.3|10649.5|10662.9|10650.9|10662.9|10650.9|10658.3|10648.9|7
1695588600000|2023-09-24 20:50:00|10662.7|10650.7|10661.5|10649.8|10662.7|10650.7|10661.5|10649.8|7
1695588900000|2023-09-24 20:55:00|10661.8|10649.5|10660.5|10647.9|10662.9|10650.3|10660.2|10647.9|8
1695589200000|2023-09-24 21:00:00|10660.6|10648|10654.9|10647.3|10661.2|10651|10654.9|10645.1|11
1695589500000|2023-09-24 21:05:00|10655.2|10647.6|10656.7|10649.1|10657.4|10649.8|10653.9|10646.3|20
1695589800000|2023-09-24 21:10:00|10655.9|10648.3|10656.6|10649|10657|10649.5|10654.3|10646.7|27
1695590100000|2023-09-24 21:15:00|10656.5|10648.9|10656.2|10648.6|10656.8|10649.2|10655.9|10648.3|36
1695590400000|2023-09-24 21:20:00|10656.4|10648.8|10656.3|10648.7|10656.5|10648.9|10656|10648.4|24
1695590700000|2023-09-24 21:25:00|10656.2|10648.6|10654.5|10646.9|10656.4|10648.8|10654.5|10646.9|21
1695591000000|2023-09-24 21:30:00|10655.7|10648.1|10655.2|10647.6|10655.9|10648.9|10654.5|10646.9|30
1695591300000|2023-09-24 21:35:00|10654.8|10647.2|10653.8|10647.3|10654.8|10647.3|10653|10645.6|99
1695591600000|2023-09-24 21:40:00|10654|10647.2|10652|10646|10654.3|10647.6|10652|10645.9|70
1695591900000|2023-09-24 21:45:00|10651.9|10641.3|10649.5|10641.9|10651.9|10641.9|10647.8|10640.2|86
1695592200000|2023-09-24 21:50:00|10649.4|10641.8|10649.5|10641.9|10649.8|10642.2|10649|10641.4|50
1695592500000|2023-09-24 21:55:00|10649.6|10642|10649.8|10642.2|10650.5|10643|10649.5|10641.9|38
1695592800000|2023-09-24 22:00:00|10649.6|10642|10650.8|10647|10652|10647.8|10649.2|10642|217
1695593100000|2023-09-24 22:05:00|10650.5|10647.3|10651.2|10648.1|10651.2|10648.2|10650|10646.7|170
1695593400000|2023-09-24 22:10:00|10651.1|10648.2|10653.1|10650.4|10653.1|10650.4|10650.9|10648.1|109
1695593700000|2023-09-24 22:15:00|10653|10650.3|10651.9|10649.5|10653|10650.4|10651.6|10649|114
1695594000000|2023-09-24 22:20:00|10651.8|10649.4|10652.8|10650.6|10653|10650.7|10651.8|10649.4|50
1695594300000|2023-09-24 22:25:00|10652.7|10650.5|10652.4|10650.5|10652.8|10650.7|10652.4|10650.3|176
1695594600000|2023-09-24 22:30:00|10652.5|10650.2|10650|10648.1|10652.5|10650.5|10649.6|10647.6|195
1695594900000|2023-09-24 22:35:00|10650.1|10648|10650.5|10648.3|10650.5|10648.5|10649.9|10647.8|184
1695595200000|2023-09-24 22:40:00|10650.4|10648.2|10650.4|10648.2|10650.5|10648.5|10650|10647.8|141
1695595500000|2023-09-24 22:45:00|10650.3|10648.1|10650.8|10648.6|10650.8|10648.8|10650.1|10647.8|147
1695595800000|2023-09-24 22:50:00|10650.7|10648.5|10649.7|10647.6|10650.8|10648.8|10647.9|10645.7|118
1695596100000|2023-09-24 22:55:00|10649.6|10647.7|10650.2|10648.3|10650.3|10648.4|10649.6|10647.6|113
1695596400000|2023-09-24 23:00:00|10650.1|10648.2|10649.8|10647.9|10650.6|10648.7|10648.3|10646.4|161
1695596700000|2023-09-24 23:05:00|10649.7|10647.8|10649.2|10647.3|10650.7|10648.8|10648.8|10646.9|135
1695597000000|2023-09-24 23:10:00|10649.1|10647.2|10649.8|10647.9|10650.4|10648.5|10649.1|10647.2|54
1695597300000|2023-09-24 23:15:00|10649.7|10647.8|10650.7|10648.8|10651|10649.1|10649.4|10647.5|58
1695597600000|2023-09-24 23:20:00|10651|10649.1|10651.1|10649.2|10651.3|10649.4|10650.6|10648.7|46
1695597900000|2023-09-24 23:25:00|10651.2|10649.3|10650.2|10648.3|10651.4|10649.5|10650.2|10648.3|52
1695598200000|2023-09-24 23:30:00|10650.3|10648.4|10652|10650.4|10652|10650.4|10650.2|10648.3|57
1695598500000|2023-09-24 23:35:00|10651.9|10650.3|10652.4|10650.5|10652.9|10651.1|10651.9|10650.1|48
1695598800000|2023-09-24 23:40:00|10652.5|10650.6|10650.5|10648.6|10652.6|10650.7|10650.3|10648.4|62
1695599100000|2023-09-24 23:45:00|10650.3|10648.4|10649|10647.1|10650.3|10648.7|10648.6|10646.7|81
1695599400000|2023-09-24 23:50:00|10648.9|10647|10649.5|10647.6|10649.7|10647.8|10648.4|10646.8|50
1695599700000|2023-09-24 23:55:00|10649.4|10647.5|10649.4|10647.5|10650|10648.1|10648.5|10646.6|92
1695600000000|2023-09-25 00:00:00|10649.1|10647.2|10649.4|10648.5|10651.5|10649.6|10648.6|10647.2|156
1695600300000|2023-09-25 00:05:00|10649.5|10648.6|10651|10650.4|10651.6|10651|10649.3|10648.5|64
1695600600000|2023-09-25 00:10:00|10650.9|10650.3|10650.5|10649.6|10651.2|10650.6|10649.2|10648.3|106
1695600900000|2023-09-25 00:15:00|10650.6|10649.7|10650|10649.1|10650.8|10650.2|10649.7|10648.8|83
1695601200000|2023-09-25 00:20:00|10649.9|10649|10650|10649.1|10651.2|10650.4|10649.3|10648.7|79
1695601500000|2023-09-25 00:25:00|10650.2|10649.3|10652.1|10651.2|10652.5|10651.6|10650.1|10649.2|68
1695601800000|2023-09-25 00:30:00|10652.2|10651.3|10651.9|10651|10653|10652.1|10651.9|10651|67
1695602100000|2023-09-25 00:35:00|10652|10651.1|10651.9|10651.3|10652.3|10651.4|10649.5|10648.6|88
1695602400000|2023-09-25 00:40:00|10652|10651.4|10652.3|10651.4|10653.4|10652.7|10651.5|10650.6|103
1695602700000|2023-09-25 00:45:00|10652.4|10651.5|10651.5|10650.6|10652.6|10651.8|10651.5|10650.6|74
1695603000000|2023-09-25 00:50:00|10651.6|10650.7|10654.5|10653.9|10654.5|10653.9|10651.6|10650.7|127
1695603300000|2023-09-25 00:55:00|10654.3|10653.7|10654.9|10654.3|10656.1|10655.2|10654|10653.4|131
1695603600000|2023-09-25 01:00:00|10655.1|10654.5|10653|10652.1|10655.5|10654.6|10652.7|10652|131
1695603900000|2023-09-25 01:05:00|10653.2|10652.3|10650.4|10649.8|10653.3|10652.4|10650.4|10649.6|77
1695604200000|2023-09-25 01:10:00|10650.5|10649.9|10649.4|10648.8|10651.2|10650.5|10649.1|10648.4|136
1695604500000|2023-09-25 01:15:00|10649.9|10649.3|10651.5|10650.9|10651.6|10651|10649.8|10649.2|97
1695604800000|2023-09-25 01:20:00|10651.4|10650.8|10650.3|10649.7|10651.9|10651|10649.8|10649.2|54
1695605100000|2023-09-25 01:25:00|10650.2|10649.6|10649.3|10648.7|10650.4|10649.8|10649.3|10648.7|66
1695605400000|2023-09-25 01:30:00|10649.1|10648.5|10650.4|10649.8|10650.5|10649.9|10648.5|10647.9|121
1695605700000|2023-09-25 01:35:00|10650.5|10649.9|10648.4|10647.8|10651|10650.2|10648.4|10647.8|111
1695606000000|2023-09-25 01:40:00|10648.3|10647.7|10645.5|10644.6|10648.3|10647.7|10644.7|10644.1|148
1695606300000|2023-09-25 01:45:00|10645.6|10644.7|10648.6|10647.7|10649.1|10648.2|10645.5|10644.6|139
1695606600000|2023-09-25 01:50:00|10648.5|10647.6|10647.9|10647.3|10648.6|10647.7|10647.3|10646.6|147
1695606900000|2023-09-25 01:55:00|10647.6|10647|10647.1|10646.5|10648.4|10647.8|10647|10646.4|121
1695607200000|2023-09-25 02:00:00|10647|10646.4|10646.8|10646.2|10647.4|10646.7|10646.4|10645.5|124
1695607500000|2023-09-25 02:05:00|10646.7|10646.1|10646|10645.4|10647.3|10646.7|10645.9|10645.3|91
1695607800000|2023-09-25 02:10:00|10645.9|10645.3|10646.4|10645.8|10646.5|10645.9|10644.7|10644.1|96
1695608100000|2023-09-25 02:15:00|10646.5|10645.9|10646.3|10645.7|10647|10646.4|10645.8|10645.2|62
1695608400000|2023-09-25 02:20:00|10646.1|10645.5|10644.9|10644.3|10646.8|10646.2|10644.9|10644.3|55
1695608700000|2023-09-25 02:25:00|10644.5|10643.9|10644.4|10643.8|10645.3|10644.7|10643.4|10642.8|111
1695609000000|2023-09-25 02:30:00|10644.5|10643.9|10645.4|10644.8|10645.4|10644.8|10643.7|10643.1|111
1695609300000|2023-09-25 02:35:00|10645.5|10644.9|10647.5|10646.9|10647.5|10646.9|10644.8|10644.2|129
1695609600000|2023-09-25 02:40:00|10647.6|10647|10647.7|10647.1|10648.6|10647.7|10647|10646.4|137
1695609900000|2023-09-25 02:45:00|10647.9|10647.3|10648.6|10647.7|10648.6|10647.7|10647.4|10646.8|81
1695610200000|2023-09-25 02:50:00|10648.5|10647.6|10649|10648.4|10649.2|10648.6|10647.8|10647.2|87
1695610500000|2023-09-25 02:55:00|10649.1|10648.5|10649.6|10648.7|10650|10649.4|10648.4|10647.8|123
1695610800000|2023-09-25 03:00:00|10649.5|10648.9|10649.1|10648.2|10650.9|10650.3|10649.1|10648.2|91
1695611100000|2023-09-25 03:05:00|10649.2|10648.3|10649.7|10648.8|10649.9|10649.1|10649|10648.1|117
1695611400000|2023-09-25 03:10:00|10649.8|10648.9|10651.1|10650.2|10651.2|10650.3|10648.6|10647.7|94
1695611700000|2023-09-25 03:15:00|10650.9|10650|10650.1|10649.2|10651.2|10650.3|10649.2|10648.3|59
1695612000000|2023-09-25 03:20:00|10650|10649.1|10650|10649.1|10650.2|10649.3|10649.3|10648.4|114
1695612300000|2023-09-25 03:25:00|10649.9|10649|10649.7|10648.8|10650.3|10649.4|10649.5|10648.6|155
1695612600000|2023-09-25 03:30:00|10649.6|10648.7|10649.8|10648.9|10649.8|10648.9|10649.1|10648.2|74
1695612900000|2023-09-25 03:35:00|10649.7|10648.8|10648.7|10647.8|10649.7|10648.8|10648.2|10647.3|87
1695613200000|2023-09-25 03:40:00|10648.6|10647.7|10649|10648.1|10649.1|10648.2|10648.5|10647.7|47
1695613500000|2023-09-25 03:45:00|10649.1|10648.2|10649.6|10648.7|10649.8|10649|10648.7|10647.8|63
1695613800000|2023-09-25 03:50:00|10649.7|10648.8|10649.2|10648.3|10650.3|10649.4|10648.8|10647.9|48
1695614100000|2023-09-25 03:55:00|10649.1|10648.2|10648.6|10647.7|10649.7|10648.8|10648.6|10647.7|61
1695614400000|2023-09-25 04:00:00|10648.4|10647.5|10646.4|10645.8|10648.4|10647.6|10646.3|10645.7|57
1695614700000|2023-09-25 04:05:00|10646.5|10645.9|10646.9|10646|10647|10646.3|10646.1|10645.5|77
1695615000000|2023-09-25 04:10:00|10646.8|10645.9|10646.8|10646.2|10647|10646.3|10646.1|10645.5|60
1695615300000|2023-09-25 04:15:00|10646.9|10646.3|10647.2|10646.3|10647.2|10646.4|10646.7|10646|49
1695615600000|2023-09-25 04:20:00|10647.1|10646.2|10648.2|10647.6|10648.4|10647.6|10646.9|10646|62
1695615900000|2023-09-25 04:25:00|10648.1|10647.5|10648.7|10647.8|10649.7|10648.8|10648.1|10647.5|58
1695616200000|2023-09-25 04:30:00|10648.9|10648|10649.7|10648.8|10650.2|10649.3|10648.9|10648|75
1695616500000|2023-09-25 04:35:00|10649.4|10648.5|10649|10648.4|10649.5|10648.7|10648.1|10647.2|49
1695616800000|2023-09-25 04:40:00|10649.1|10648.2|10648.5|10647.9|10649.2|10648.3|10648.5|10647.8|62
1695617100000|2023-09-25 04:45:00|10648.6|10648|10649.9|10649.3|10649.9|10649.3|10648.5|10647.9|57
1695617400000|2023-09-25 04:50:00|10649.8|10649.2|10650|10649.4|10650.9|10650.3|10649.8|10649.2|30
1695617700000|2023-09-25 04:55:00|10650.1|10649.5|10649.4|10648.5|10650.2|10649.5|10649.2|10648.3|47
1695618000000|2023-09-25 05:00:00|10649.5|10648.6|10649.1|10648.5|10650.7|10649.9|10649|10648.3|63
1695618300000|2023-09-25 05:05:00|10649|10648.4|10649.7|10648.8|10649.7|10649|10648.4|10647.8|54
1695618600000|2023-09-25 05:10:00|10649.6|10648.7|10649.7|10649.1|10649.8|10649.2|10648.8|10648|73
1695618900000|2023-09-25 05:15:00|10649.8|10649.2|10650.1|10649.2|10650.2|10649.3|10648.6|10648|77
1695619200000|2023-09-25 05:20:00|10650.2|10649.3|10649.7|10648.8|10650.2|10649.5|10649.7|10648.8|79
1695619500000|2023-09-25 05:25:00|10649.6|10648.7|10650.1|10649.2|10650.1|10649.2|10649|10648.1|76
1695619800000|2023-09-25 05:30:00|10650|10649.1|10645.4|10644.8|10650.1|10649.2|10645.3|10644.7|90
1695620100000|2023-09-25 05:35:00|10645.3|10644.7|10645.5|10644.9|10647.4|10646.8|10645.2|10644.6|122
1695620400000|2023-09-25 05:40:00|10645.6|10645|10644.9|10644.3|10646|10645.3|10644.6|10643.9|74
1695620700000|2023-09-25 05:45:00|10645|10644.4|10644.5|10643.9|10645.1|10644.5|10644.1|10643.5|43
1695621000000|2023-09-25 05:50:00|10644.6|10644|10644.6|10644|10645.2|10644.3|10643.6|10642.7|79
1695621300000|2023-09-25 05:55:00|10644.5|10643.9|10644.5|10643.9|10645.1|10644.2|10642.5|10641.8|136
1695621600000|2023-09-25 06:00:00|10644.6|10643.6|10645.3|10644.4|10646.9|10646|10644.2|10643.3|234
1695621900000|2023-09-25 06:05:00|10645.1|10644.2|10645.1|10644.2|10645.9|10645|10643.5|10642.9|250
1695622200000|2023-09-25 06:10:00|10645|10644.1|10647.8|10646.9|10647.9|10647|10644.2|10643.6|202
1695622500000|2023-09-25 06:15:00|10647.6|10646.7|10646.3|10645.4|10648.4|10647.6|10645.8|10644.9|128
1695622800000|2023-09-25 06:20:00|10646.4|10645.5|10646.5|10645.9|10648.2|10647.3|10646.2|10645.5|166
1695623100000|2023-09-25 06:25:00|10646.4|10645.8|10645.5|10644.9|10646.4|10645.8|10644|10643.4|140
1695623400000|2023-09-25 06:30:00|10645.6|10645|10644.1|10643.2|10645.6|10645|10644|10643.1|130
1695623700000|2023-09-25 06:35:00|10644|10643.4|10645.5|10644.9|10645.5|10644.9|10643.9|10643.3|122
1695624000000|2023-09-25 06:40:00|10645.4|10644.8|10645.5|10644.9|10645.6|10645|10643|10642.4|150
1695624300000|2023-09-25 06:45:00|10645.6|10645|10650.6|10650|10650.9|10650.3|10645.5|10644.9|158
1695624600000|2023-09-25 06:50:00|10650.5|10649.9|10650.6|10650|10652.6|10652|10650.3|10649.7|141
1695624900000|2023-09-25 06:55:00|10650.4|10649.8|10646.5|10645.9|10653.6|10652.7|10646.3|10645.7|363
1695625200000|2023-09-25 07:00:00|10646.6|10646|10647.4|10646.8|10649.4|10648.8|10644.4|10643.8|338
1695625500000|2023-09-25 07:05:00|10647.3|10646.7|10649.8|10649.2|10651|10650.4|10645.7|10645.1|181
1695625800000|2023-09-25 07:10:00|10649.9|10649.3|10652.3|10651.7|10653.3|10652.7|10648.3|10647.7|278
1695626100000|2023-09-25 07:15:00|10652.4|10651.8|10649.9|10649.3|10652.5|10651.9|10649.5|10648.9|240
1695626400000|2023-09-25 07:20:00|10650|10649.4|10645.7|10644.8|10650|10649.4|10645.6|10644.7|177
1695626700000|2023-09-25 07:25:00|10645.9|10645|10644.4|10643.8|10646|10645.2|10643.3|10642.4|256
1695627000000|2023-09-25 07:30:00|10644.5|10643.9|10644.7|10644.1|10646|10645.4|10643.3|10642.5|250
1695627300000|2023-09-25 07:35:00|10644.3|10643.7|10639.8|10639.2|10644.8|10644.2|10639.7|10639.1|207
1695627600000|2023-09-25 07:40:00|10639.7|10639.1|10636.4|10635.8|10640.7|10640.1|10636.2|10635.3|282
1695627900000|2023-09-25 07:45:00|10636.5|10635.9|10635.2|10634.6|10638.7|10638.1|10632|10631.4|303
1695628200000|2023-09-25 07:50:00|10635.1|10634.5|10634.9|10634.3|10637.1|10636.5|10634.4|10633.8|220
1695628500000|2023-09-25 07:55:00|10634.8|10634.2|10638.9|10637.3|10639.5|10638.6|10634|10633.4|233
1695628800000|2023-09-25 08:00:00|10639|10637.1|10639.4|10638.8|10643.8|10642.9|10634.4|10633.3|499
1695629100000|2023-09-25 08:05:00|10639.7|10639.1|10637.1|10636.2|10640.5|10639.9|10635.8|10635.2|299
1695629400000|2023-09-25 08:10:00|10637.2|10636.6|10636.3|10635.7|10637.5|10636.9|10634.7|10634.1|264
1695629700000|2023-09-25 08:15:00|10635.9|10635.3|10633.4|10632.8|10638.2|10637.6|10633.2|10632.6|261
1695630000000|2023-09-25 08:20:00|10633.5|10632.9|10630.8|10630.2|10633.9|10633.3|10630.5|10629.9|247
1695630300000|2023-09-25 08:25:00|10630.7|10630.1|10629.9|10629.3|10631.5|10630.9|10629.1|10628.5|228
1695630600000|2023-09-25 08:30:00|10630|10629.4|10632.4|10631.8|10632.4|10631.8|10627.3|10626.4|408
1695630900000|2023-09-25 08:35:00|10632.1|10631.5|10630.8|10630.2|10632.9|10632.3|10627.2|10626.4|429
1695631200000|2023-09-25 08:40:00|10630.9|10630.3|10627.8|10627.2|10631|10630.4|10627.5|10626.9|373
1695631500000|2023-09-25 08:45:00|10627.6|10627|10627.3|10626.7|10628.3|10627.7|10625.5|10624.9|326
1695631800000|2023-09-25 08:50:00|10627.4|10626.8|10627.5|10626.9|10629.4|10628.8|10626.4|10625.8|297
1695632100000|2023-09-25 08:55:00|10627|10626.4|10626|10625.4|10627.5|10626.9|10624.6|10624|330
1695632400000|2023-09-25 09:00:00|10625.9|10625.3|10627.7|10627.1|10629.2|10628.6|10624.3|10623.7|309
1695632700000|2023-09-25 09:05:00|10627.6|10627|10630.2|10629.6|10630.2|10629.6|10626.5|10625.9|323
1695633000000|2023-09-25 09:10:00|10630.1|10629.5|10625.9|10625.3|10630.8|10630.2|10624.8|10624.2|351
1695633300000|2023-09-25 09:15:00|10625.8|10625.2|10627.1|10626.5|10627.2|10626.6|10624.6|10624|243
1695633600000|2023-09-25 09:20:00|10627.5|10626.9|10628.6|10627.7|10628.8|10628.2|10627|10626.2|160
1695633900000|2023-09-25 09:25:00|10628.5|10627.9|10630.6|10630|10631.2|10630.4|10628.1|10627.2|205
1695634200000|2023-09-25 09:30:00|10630.4|10629.8|10629|10628.4|10631|10630.4|10626|10625.2|207
1695634500000|2023-09-25 09:35:00|10628.7|10628.1|10629.6|10629|10630.7|10630.1|10628.3|10627.7|161
1695634800000|2023-09-25 09:40:00|10629.5|10628.9|10632.6|10631.7|10632.6|10631.7|10629.4|10628.8|132
1695635100000|2023-09-25 09:45:00|10632.5|10631.9|10634.7|10633.8|10634.9|10634.1|10630.7|10630.1|164
1695635400000|2023-09-25 09:50:00|10634.8|10633.9|10635.9|10635.3|10636.5|10635.9|10633.2|10632.6|196
1695635700000|2023-09-25 09:55:00|10635.8|10635.2|10635.1|10634.5|10637.4|10636.8|10634.2|10633.6|166
1695636000000|2023-09-25 10:00:00|10635.4|10634.8|10635.7|10635.1|10635.7|10635.1|10634.4|10633.8|201
1695636300000|2023-09-25 10:05:00|10635.6|10635|10638|10637.4|10638.2|10637.6|10634.9|10634|224
1695636600000|2023-09-25 10:10:00|10638.1|10637.5|10638.9|10638.3|10639.3|10638.7|10637.1|10636.4|231
1695636900000|2023-09-25 10:15:00|10638.8|10638.2|10638.6|10638|10639.7|10639.1|10637.8|10637.1|173
1695637200000|2023-09-25 10:20:00|10638.5|10637.9|10639.4|10638.8|10640.3|10639.7|10637.2|10636.6|153
1695637500000|2023-09-25 10:25:00|10639.5|10638.9|10641.9|10641.3|10642|10641.4|10639.4|10638.8|153
1695637800000|2023-09-25 10:30:00|10642|10641.4|10636.5|10635.9|10642|10641.4|10636.5|10635.9|173
1695638100000|2023-09-25 10:35:00|10636.7|10636.1|10636.3|10635.7|10637.9|10637.3|10636|10635.4|124
1695638400000|2023-09-25 10:40:00|10636.2|10635.6|10636.8|10636.2|10637.6|10636.9|10635.9|10635|136
1695638700000|2023-09-25 10:45:00|10636.9|10636.3|10637.2|10636.6|10638.3|10637.7|10636.8|10636.2|115
1695639000000|2023-09-25 10:50:00|10637.1|10636.5|10637.8|10637.2|10639.3|10638.7|10637.1|10636.2|135
1695639300000|2023-09-25 10:55:00|10637.7|10637.1|10637.6|10637|10638.2|10637.6|10635.8|10634.9|201
1695639600000|2023-09-25 11:00:00|10637.8|10637.2|10638.7|10638.1|10638.9|10638.2|10637.1|10636.5|190
1695639900000|2023-09-25 11:05:00|10638.8|10637.9|10637.8|10637.2|10639|10638.4|10637|10636.1|140
1695640200000|2023-09-25 11:10:00|10637.7|10637.1|10640.8|10640.2|10640.8|10640.2|10636.7|10635.8|153
1695640500000|2023-09-25 11:15:00|10640.9|10640.3|10642.8|10642.2|10643.9|10643.3|10640.4|10639.8|168
1695640800000|2023-09-25 11:20:00|10642.9|10642.3|10639.8|10638.9|10643.8|10643.2|10639.3|10638.5|156
1695641100000|2023-09-25 11:25:00|10639.7|10639.1|10636.7|10636.1|10640|10639.4|10636.6|10636|168
1695641400000|2023-09-25 11:30:00|10636.8|10636.2|10634.7|10634.1|10638.3|10637.7|10634.4|10633.8|201
1695641700000|2023-09-25 11:35:00|10634.6|10634|10635.9|10635.3|10636.8|10636.2|10634.5|10633.9|159
1695642000000|2023-09-25 11:40:00|10635.8|10635.2|10637.4|10636.8|10638.7|10638.1|10635.8|10635.2|162
1695642300000|2023-09-25 11:45:00|10637.3|10636.7|10635.1|10634.2|10637.9|10637.3|10635.1|10634.2|214
1695642600000|2023-09-25 11:50:00|10635|10634.1|10632.1|10631.5|10635|10634.1|10630.7|10629.8|218
1695642900000|2023-09-25 11:55:00|10632|10631.4|10630.9|10630.3|10632|10631.4|10629.7|10629.1|263
1695643200000|2023-09-25 12:00:00|10630.8|10630.2|10633.5|10632.9|10633.7|10633.1|10630.8|10630.2|238
1695643500000|2023-09-25 12:05:00|10633.4|10632.8|10633.2|10632.6|10635.1|10634.5|10632.5|10631.9|206
1695643800000|2023-09-25 12:10:00|10633|10632.4|10631.8|10631.2|10633.8|10633.2|10631.1|10630.5|252
1695644100000|2023-09-25 12:15:00|10632.1|10631.5|10629.6|10629|10632.9|10632.3|10629.5|10628.9|205
1695644400000|2023-09-25 12:20:00|10629.7|10629.1|10627.8|10627.2|10629.8|10629.2|10625.6|10625|313
1695644700000|2023-09-25 12:25:00|10627.9|10627.3|10628.1|10627.2|10628.5|10627.9|10626.1|10625.4|193
1695645000000|2023-09-25 12:30:00|10628.2|10627.3|10625.8|10625.2|10629.8|10629.2|10624.6|10624|223
1695645300000|2023-09-25 12:35:00|10625.9|10625.3|10623.9|10623.3|10628.8|10628.2|10623.9|10623.3|274
1695645600000|2023-09-25 12:40:00|10623.8|10623.2|10623.3|10622.7|10626|10625.4|10621.3|10620.4|375
1695645900000|2023-09-25 12:45:00|10623.2|10622.6|10622.9|10622.3|10623.3|10622.7|10620.1|10619.4|223
1695646200000|2023-09-25 12:50:00|10623|10622.4|10625.2|10624.6|10625.9|10625.3|10622.6|10622|279
1695646500000|2023-09-25 12:55:00|10624.9|10624.3|10622.7|10621.8|10625.8|10625.2|10619.6|10619|311
1695646800000|2023-09-25 13:00:00|10622.9|10622.3|10620.5|10619.9|10624.8|10624.2|10619.8|10619.2|351
1695647100000|2023-09-25 13:05:00|10620.1|10619.5|10619.4|10618.8|10620.7|10620.1|10614.8|10614.2|336
1695647400000|2023-09-25 13:10:00|10619.3|10618.7|10609.7|10609.1|10619.4|10618.8|10609.5|10608.9|411
1695647700000|2023-09-25 13:15:00|10609.4|10608.8|10614.4|10613.8|10614.4|10613.8|10608.9|10608.3|349
1695648000000|2023-09-25 13:20:00|10614.5|10613.9|10614.5|10613.9|10616.8|10616.2|10613.7|10613|283
1695648300000|2023-09-25 13:25:00|10614.1|10613.5|10611|10610.4|10614.5|10613.9|10609.8|10609.2|257
1695648600000|2023-09-25 13:30:00|10610.9|10610.3|10604.4|10603.8|10611.4|10610.8|10602.3|10601.7|428
1695648900000|2023-09-25 13:35:00|10604.3|10603.7|10602.6|10601.7|10605.6|10605|10600|10599.1|505
1695649200000|2023-09-25 13:40:00|10602.7|10601.8|10597.6|10596.7|10606.7|10606|10596.5|10595.9|464
1695649500000|2023-09-25 13:45:00|10597.8|10597.2|10600.6|10600|10602.3|10601.6|10596.1|10595.5|386
1695649800000|2023-09-25 13:50:00|10600.5|10599.9|10603.8|10603.2|10603.8|10603.2|10600.4|10599.8|383
1695650100000|2023-09-25 13:55:00|10603.6|10603|10602.3|10601.7|10604.2|10603.6|10601.6|10601|331
1695650400000|2023-09-25 14:00:00|10602.4|10601.8|10601.6|10601|10607.3|10606.7|10600.3|10599.7|424
1695650700000|2023-09-25 14:05:00|10601.7|10601.1|10595|10594.4|10601.8|10601.2|10592.2|10591.6|479
1695651000000|2023-09-25 14:10:00|10594.9|10594.3|10594.4|10593.8|10596.6|10596|10593.4|10592.8|284
1695651300000|2023-09-25 14:15:00|10594.1|10593.5|10592.5|10591.9|10594.4|10593.8|10591.6|10591|335
1695651600000|2023-09-25 14:20:00|10592.4|10591.8|10583.2|10582.6|10592.4|10591.8|10583|10582.4|446
1695651900000|2023-09-25 14:25:00|10583|10582.4|10584.9|10584.3|10586.6|10585.9|10578.9|10578.3|507
1695652200000|2023-09-25 14:30:00|10585|10584.1|10586.1|10585.5|10588.6|10588|10581.2|10580.3|478
1695652500000|2023-09-25 14:35:00|10586.2|10585.6|10586.9|10586.3|10591.2|10590.3|10586.2|10585.6|478
1695652800000|2023-09-25 14:40:00|10586.7|10586.1|10583.5|10582.9|10586.7|10586.1|10582.5|10581.7|406
1695653100000|2023-09-25 14:45:00|10583.4|10582.8|10586.1|10585.5|10586.6|10585.9|10581|10580.3|446
1695653400000|2023-09-25 14:50:00|10585.8|10585.2|10578.3|10577.7|10585.8|10585.2|10578.3|10577.7|375
1695653700000|2023-09-25 14:55:00|10578.1|10577.5|10577.7|10577.1|10579.9|10579.3|10575.9|10575.3|357
1695654000000|2023-09-25 15:00:00|10577.8|10577.2|10580.9|10580.3|10581.8|10581.2|10576.4|10575.8|350
1695654300000|2023-09-25 15:05:00|10580.8|10580.2|10584.1|10583.5|10584.9|10584.3|10579.8|10579.2|312
1695654600000|2023-09-25 15:10:00|10584|10583.4|10584.6|10584|10587.5|10586.9|10582.6|10582|363
1695654900000|2023-09-25 15:15:00|10584.7|10584.1|10589.4|10588.8|10590.6|10590|10584.5|10583.7|312
1695655200000|2023-09-25 15:20:00|10589.3|10588.7|10589.7|10589.1|10590.7|10590.1|10588.4|10587.8|258
1695655500000|2023-09-25 15:25:00|10589.6|10589|10587.6|10587|10590|10589.4|10585.4|10584.8|228
1695655800000|2023-09-25 15:30:00|10587.7|10587.1|10588.1|10587.5|10590.1|10589.5|10587.5|10586.9|274
1695656100000|2023-09-25 15:35:00|10588.2|10587.6|10587.7|10587.1|10589.1|10588.5|10586.2|10585.6|208
1695656400000|2023-09-25 15:40:00|10587.8|10587.2|10592|10591.4|10593.3|10592.7|10585.9|10585.3|216
1695656700000|2023-09-25 15:45:00|10591.9|10591.3|10589.3|10588.7|10593.2|10592.6|10588.9|10588.2|181
1695657000000|2023-09-25 15:50:00|10589.2|10588.6|10590.4|10589.8|10592.2|10591.6|10589|10588.4|219
1695657300000|2023-09-25 15:55:00|10590.2|10589.5|10590.4|10589.8|10591.1|10590.5|10587.7|10586.8|226
1695657600000|2023-09-25 16:00:00|10590.5|10589.9|10591.4|10590.8|10592.2|10591.6|10588.4|10587.7|297
1695657900000|2023-09-25 16:05:00|10591.5|10590.9|10594.7|10594.1|10596|10595.4|10591.4|10590.8|213
1695658200000|2023-09-25 16:10:00|10594.6|10594|10595.5|10594.9|10596.6|10596|10594.5|10593.9|166
1695658500000|2023-09-25 16:15:00|10595.6|10595|10594.6|10594|10596.6|10596|10594.4|10593.8|153
1695658800000|2023-09-25 16:20:00|10594.9|10594.3|10595.7|10594.8|10595.7|10594.8|10593.1|10592.5|109
1695659100000|2023-09-25 16:25:00|10595.8|10594.9|10594|10593.4|10596.1|10595.5|10593.6|10593|125
1695659400000|2023-09-25 16:30:00|10593.9|10593.3|10591.7|10591.1|10593.9|10593.3|10591.7|10591.1|104
1695659700000|2023-09-25 16:35:00|10591.6|10591|10592.5|10591.9|10593.6|10593|10591.4|10590.8|148
1695660000000|2023-09-25 16:40:00|10592.4|10591.8|10590.9|10590.3|10593.5|10592.9|10590.9|10590.3|133
1695660300000|2023-09-25 16:45:00|10591|10590.4|10590|10589.4|10592|10591.4|10589.4|10588.8|155
1695660600000|2023-09-25 16:50:00|10590.1|10589.5|10589.1|10588.5|10590.7|10590.1|10588.4|10587.8|167
1695660900000|2023-09-25 16:55:00|10589.2|10588.6|10589.6|10589|10589.7|10589.1|10588|10587.4|182
1695661200000|2023-09-25 17:00:00|10589.5|10588.9|10590|10589.4|10591.1|10590.5|10589|10588.4|169
1695661500000|2023-09-25 17:05:00|10590.1|10589.5|10594.6|10594|10594.6|10594|10590.1|10589.5|133
1695661800000|2023-09-25 17:10:00|10594.8|10594.2|10595.5|10594.9|10596.6|10596|10594.8|10594.2|108
1695662100000|2023-09-25 17:15:00|10595.3|10594.7|10597.3|10596.7|10597.8|10597.2|10594.7|10594.1|159
1695662400000|2023-09-25 17:20:00|10597.6|10597|10595.5|10594.9|10597.8|10597.2|10594.2|10593.6|105
1695662700000|2023-09-25 17:25:00|10595.6|10595|10597.1|10596.5|10597.1|10596.5|10595.2|10594.6|111
1695663000000|2023-09-25 17:30:00|10597|10596.4|10595.2|10594.6|10597|10596.4|10593.7|10593.1|104
1695663300000|2023-09-25 17:35:00|10595.5|10594.9|10594.5|10593.9|10595.9|10595.3|10594.2|10593.6|106
1695663600000|2023-09-25 17:40:00|10594.4|10593.8|10592.1|10591.5|10594.4|10593.8|10592|10591.4|86
1695663900000|2023-09-25 17:45:00|10592.2|10591.6|10591.5|10590.9|10592.5|10591.9|10590|10589.4|103
1695664200000|2023-09-25 17:50:00|10591.6|10591|10595.1|10594.5|10595.1|10594.5|10591.5|10590.9|127
1695664500000|2023-09-25 17:55:00|10595|10594.4|10595.2|10594.6|10595.6|10595|10594.5|10593.9|88
1695664800000|2023-09-25 18:00:00|10595.5|10594.9|10598.5|10597.9|10598.5|10597.9|10595.5|10594.9|79
1695665100000|2023-09-25 18:05:00|10598.6|10598|10597.7|10597.1|10599.2|10598.6|10597.5|10596.9|155
1695665400000|2023-09-25 18:10:00|10597.6|10597|10596.8|10596.2|10598|10597.4|10596.5|10595.9|140
1695665700000|2023-09-25 18:15:00|10596.7|10596.1|10597.6|10597|10598|10597.4|10596.3|10595.7|99
1695666000000|2023-09-25 18:20:00|10597.8|10597.2|10595.3|10594.7|10598|10597.4|10595.1|10594.5|76
1695666300000|2023-09-25 18:25:00|10595.2|10594.6|10595|10594.4|10596|10595.4|10594.9|10594.3|63
1695666600000|2023-09-25 18:30:00|10594.9|10594.3|10593.9|10593.3|10595|10594.4|10593.9|10593.3|39
1695666900000|2023-09-25 18:35:00|10593.8|10593.2|10592.3|10591.7|10594.6|10594|10591.5|10590.9|70
1695667200000|2023-09-25 18:40:00|10592.4|10591.8|10588.6|10588|10592.4|10591.8|10588.1|10587.5|100
1695667500000|2023-09-25 18:45:00|10588.7|10588.1|10589.4|10588.8|10590.4|10589.8|10587.6|10587|112
1695667800000|2023-09-25 18:50:00|10589.1|10588.5|10589.4|10588.8|10590|10589.4|10588.9|10588.3|96
1695668100000|2023-09-25 18:55:00|10589.3|10588.7|10587.3|10586.7|10589.3|10588.7|10586|10585.4|249
1695668400000|2023-09-25 19:00:00|10587.8|10587.2|10587.3|10586.7|10589.5|10588.9|10586.5|10585.9|214
1695668700000|2023-09-25 19:05:00|10587.4|10586.8|10587.6|10587|10588.4|10587.8|10587.1|10586.5|150
1695669000000|2023-09-25 19:10:00|10587.4|10586.8|10587|10586.4|10587.8|10587.2|10585.9|10585.3|123
1695669300000|2023-09-25 19:15:00|10587.1|10586.5|10590.6|10590|10590.6|10590|10587|10586.4|79
1695669600000|2023-09-25 19:20:00|10590.3|10589.7|10590.5|10589.9|10591.1|10590.5|10589.6|10588.9|94
1695669900000|2023-09-25 19:25:00|10590|10589.4|10589.3|10588.7|10590.4|10589.8|10588.4|10587.8|110
1695670200000|2023-09-25 19:30:00|10589.2|10588.6|10589.5|10588.9|10590.2|10589.6|10588.6|10588|82
1695670500000|2023-09-25 19:35:00|10589.6|10589|10591|10590.4|10591|10590.4|10589.5|10588.9|71
1695670800000|2023-09-25 19:40:00|10591.1|10590.5|10590.1|10589.5|10591.2|10590.6|10589.9|10589.3|90
1695671100000|2023-09-25 19:45:00|10590.4|10589.8|10591|10590.4|10591.5|10590.9|10590.3|10589.7|87
1695671400000|2023-09-25 19:50:00|10591.1|10590.5|10591.5|10590.9|10592.9|10592.3|10591.1|10590.5|121
1695671700000|2023-09-25 19:55:00|10591.4|10590.8|10593.1|10592.5|10593.8|10593.2|10591.1|10590.5|167
1695672000000|2023-09-25 20:00:00|10593|10592.4|10591.9|10591|10593.1|10592.5|10591.5|10590.7|97
1695672300000|2023-09-25 20:05:00|10592|10591.1|10591.4|10590.8|10592.1|10591.4|10591.4|10590.5|31
1695672600000|2023-09-25 20:10:00|10591.5|10590.9|10593.1|10592.2|10593.2|10592.5|10591.4|10590.8|78
1695672900000|2023-09-25 20:15:00|10593|10592.1|10593.4|10592.8|10593.7|10593.1|10593|10592.1|50
1695673200000|2023-09-25 20:20:00|10593.5|10592.9|10593.2|10592.6|10593.5|10592.9|10593|10592.4|31
1695673500000|2023-09-25 20:25:00|10593.1|10592.5|10594.1|10593.5|10594.3|10593.7|10592.9|10592.3|30
1695673800000|2023-09-25 20:30:00|10594.3|10593.4|10593.7|10593.1|10594.3|10593.4|10593.5|10592.7|35
1695674100000|2023-09-25 20:35:00|10593.6|10593|10595.1|10594.2|10595.2|10594.5|10593.6|10593|64
1695674400000|2023-09-25 20:40:00|10595.2|10594.3|10594.4|10593.5|10595.2|10594.3|10594.3|10593.4|20
1695674700000|2023-09-25 20:45:00|10594.2|10593.6|10594.6|10593.7|10594.7|10593.8|10592.4|10591.5|71
1695675000000|2023-09-25 20:50:00|10594.4|10593.5|10593.1|10592.2|10594.4|10593.5|10592.5|10591.6|104
1695675300000|2023-09-25 20:55:00|10593.4|10591.9|10595.2|10591.1|10595.2|10592.6|10592.1|10590.4|239
1695675600000|2023-09-25 21:00:00|10595.3|10590.7|10596.4|10589.8|10596.4|10590.9|10595.3|10589.8|5
1695675900000|2023-09-25 21:05:00|10596.5|10589.9|10596.3|10590.1|10596.5|10591.5|10595.7|10589.8|14
1695676200000|2023-09-25 21:10:00|10595.1|10590.9|10596.4|10591.2|10596.5|10591.2|10595.1|10590.3|6
1695676500000|2023-09-25 21:15:00|10596.3|10591.1|10594.7|10588.1|10596.5|10591.1|10593.3|10586.7|28
1695676800000|2023-09-25 21:20:00|10594.8|10588.2|10593.3|10586.7|10594.9|10589.1|10593.1|10586.5|24
1695677100000|2023-09-25 21:25:00|10593.4|10586.8|10593.9|10587.3|10594|10587.4|10593.2|10586.6|8
1695677400000|2023-09-25 21:30:00|10593.8|10587.2|10594.2|10587.6|10594.6|10588|10593.8|10587.2|10
1695677700000|2023-09-25 21:35:00|10594.1|10587.5|10594.2|10587.6|10594.3|10587.7|10594.1|10587.5|14
1695678000000|2023-09-25 21:40:00|10593.6|10588.2|10594.4|10587.8|10594.5|10588.2|10593.6|10587.5|15
1695678300000|2023-09-25 21:45:00|10594.5|10588|10594.1|10587.7|10594.5|10588.1|10593.9|10587.5|258
1695678600000|2023-09-25 21:50:00|10594.2|10587.9|10594.4|10587.8|10594.6|10588.9|10593.6|10587.7|18
1695678900000|2023-09-25 21:55:00|10594.1|10588|10595.2|10589.3|10596.5|10590.9|10593.4|10587.8|83
1695679200000|2023-09-25 22:00:00|10594.5|10590|10592.9|10591.2|10595|10591.8|10592.9|10589.8|87
1695679500000|2023-09-25 22:05:00|10592.6|10591.5|10592.9|10592|10593|10592.1|10592.4|10591.5|51
1695679800000|2023-09-25 22:10:00|10593|10592.1|10593.7|10592.8|10595|10594.1|10593|10592|100
1695680100000|2023-09-25 22:15:00|10593.6|10592.7|10595.3|10594.4|10595.3|10594.4|10593.2|10592.3|63
1695680400000|2023-09-25 22:20:00|10595.2|10594.3|10596.3|10595.4|10596.3|10595.4|10595|10594.1|88
1695680700000|2023-09-25 22:25:00|10596.4|10595.5|10595.6|10594.7|10597.1|10596.2|10595.3|10594.4|129
1695681000000|2023-09-25 22:30:00|10595.7|10594.8|10595.5|10594.6|10596.5|10595.6|10593.3|10592.4|187
1695681300000|2023-09-25 22:35:00|10595.4|10594.5|10596.1|10595.2|10596.2|10595.3|10594.4|10593.5|56
1695681600000|2023-09-25 22:40:00|10596.2|10595.3|10595.4|10594.5|10596.2|10595.3|10594.9|10594|58
1695681900000|2023-09-25 22:45:00|10595.2|10594.3|10594.4|10593.5|10596|10595.1|10593.5|10592.6|134
1695682200000|2023-09-25 22:50:00|10594.1|10593.2|10594.9|10594|10595.9|10595|10593.8|10592.9|134
1695682500000|2023-09-25 22:55:00|10595.1|10594.2|10594.4|10593.5|10595.7|10594.8|10593.6|10592.7|118
1695682800000|2023-09-25 23:00:00|10594.5|10593.6|10594.4|10593.5|10595|10594.1|10593.7|10592.8|73
1695683100000|2023-09-25 23:05:00|10594.6|10593.7|10594.5|10593.6|10594.8|10593.9|10593.9|10593.3|48
1695683400000|2023-09-25 23:10:00|10594.6|10593.7|10594.7|10594.1|10595.2|10594.6|10594.4|10593.5|27
1695683700000|2023-09-25 23:15:00|10594.8|10593.9|10595.5|10594.6|10595.5|10594.6|10594.7|10593.9|26
1695684000000|2023-09-25 23:20:00|10595.4|10594.5|10595.4|10594.5|10595.8|10594.9|10595.4|10594.5|25
1695684300000|2023-09-25 23:25:00|10595|10594.4|10594.3|10593.4|10595|10594.4|10594.2|10593.3|17
1695684600000|2023-09-25 23:30:00|10594.4|10593.5|10594.4|10593.5|10595.1|10594.2|10594.3|10593.4|24
1695684900000|2023-09-25 23:35:00|10594.5|10593.6|10594.3|10593.4|10594.9|10594|10594.2|10593.3|21
1695685200000|2023-09-25 23:40:00|10594.2|10593.3|10593.7|10592.8|10594.2|10593.3|10593|10592.1|46
1695685500000|2023-09-25 23:45:00|10593.9|10593|10594|10593.1|10594|10593.2|10593.5|10592.6|28
1695685800000|2023-09-25 23:50:00|10593.9|10593|10592.4|10591.5|10594.3|10593.4|10592.4|10591.5|32
1695686100000|2023-09-25 23:55:00|10592.3|10591.4|10591.8|10590.9|10592.5|10591.6|10591.8|10590.9|64
1695686400000|2023-09-26 00:00:00|10591.9|10591|10590|10589.1|10592.5|10591.6|10589.8|10588.9|121
1695686700000|2023-09-26 00:05:00|10589.9|10589|10590.9|10590|10592.2|10591.3|10589.5|10588.6|135
1695687000000|2023-09-26 00:10:00|10590.8|10589.9|10590.8|10589.9|10590.9|10590|10590.3|10589.4|82
1695687300000|2023-09-26 00:15:00|10590.9|10590|10588.9|10588|10590.9|10590|10588.6|10587.7|79
1695687600000|2023-09-26 00:20:00|10589|10588.1|10585.7|10584.8|10589.1|10588.2|10585.7|10584.8|132
1695687900000|2023-09-26 00:25:00|10585.8|10584.9|10584.7|10583.8|10586.1|10585.2|10584.7|10583.8|89
1695688200000|2023-09-26 00:30:00|10584.8|10583.9|10582|10581.1|10584.9|10584|10581.3|10580.4|110
1695688500000|2023-09-26 00:35:00|10581.9|10581|10583.8|10582.9|10583.8|10582.9|10581.2|10580.3|128
1695688800000|2023-09-26 00:40:00|10583.7|10582.8|10583.9|10583|10584.5|10583.6|10582.9|10582|103
1695689100000|2023-09-26 00:45:00|10584|10583.1|10581.9|10581|10584.2|10583.3|10581.5|10580.6|132
1695689400000|2023-09-26 00:50:00|10581.8|10580.9|10585.2|10584.3|10585.8|10585|10581.7|10580.8|191
1695689700000|2023-09-26 00:55:00|10584.7|10583.8|10584.7|10584.1|10585.6|10584.7|10583.5|10582.6|146
1695690000000|2023-09-26 01:00:00|10584.6|10584|10585|10584.1|10587.1|10586.5|10584.2|10583.3|137
1695690300000|2023-09-26 01:05:00|10585.1|10584.2|10587.5|10586.6|10587.5|10586.6|10584.9|10584.1|157
1695690600000|2023-09-26 01:10:00|10587.4|10586.5|10586.9|10586|10587.9|10587|10586|10585.1|106
1695690900000|2023-09-26 01:15:00|10587|10586.1|10584.8|10584.2|10587.4|10586.7|10584.8|10584.2|196
1695691200000|2023-09-26 01:20:00|10584.7|10584.1|10585.7|10585.1|10585.8|10585.2|10583.7|10583|128
1695691500000|2023-09-26 01:25:00|10585.8|10585.2|10587.3|10586.4|10587.3|10586.4|10585.6|10585|145
1695691800000|2023-09-26 01:30:00|10587.4|10586.5|10587.9|10587|10588|10587.1|10586.3|10585.4|143
1695692100000|2023-09-26 01:35:00|10587.8|10586.9|10586.4|10585.5|10588.3|10587.4|10585.8|10584.9|141
1695692400000|2023-09-26 01:40:00|10586.5|10585.6|10586.4|10585.5|10587.3|10586.6|10585.9|10585|138
1695692700000|2023-09-26 01:45:00|10586|10585.1|10586.7|10586.1|10588|10587.1|10585.7|10584.8|121
1695693000000|2023-09-26 01:50:00|10586.8|10586.2|10585|10584.1|10587.3|10586.7|10584.9|10584.1|123
1695693300000|2023-09-26 01:55:00|10585.1|10584.5|10586.8|10586.2|10587.1|10586.2|10585.1|10584.4|87
1695693600000|2023-09-26 02:00:00|10586.4|10585.8|10587.3|10586.7|10588|10587.2|10586.3|10585.7|100
1695693900000|2023-09-26 02:05:00|10587.6|10587|10587.1|10586.2|10587.8|10587|10586.8|10585.9|77
1695694200000|2023-09-26 02:10:00|10587|10586.1|10583.5|10582.6|10587.1|10586.2|10583.1|10582.3|119
1695694500000|2023-09-26 02:15:00|10583.6|10582.7|10584.9|10584|10585.1|10584.5|10582.7|10582.1|117
1695694800000|2023-09-26 02:20:00|10584.8|10583.9|10586.7|10586.1|10586.8|10586.1|10584.5|10583.6|109
1695695100000|2023-09-26 02:25:00|10586.8|10586.2|10585.9|10585|10586.9|10586.2|10585.2|10584.4|143
1695695400000|2023-09-26 02:30:00|10585.8|10584.9|10583.7|10583.1|10585.9|10585|10583.1|10582.5|83
1695695700000|2023-09-26 02:35:00|10583.8|10583.2|10585.2|10584.3|10585.2|10584.3|10583.6|10582.9|62
1695696000000|2023-09-26 02:40:00|10584.9|10584|10587.6|10587|10587.8|10587.2|10584.7|10583.8|96
1695696300000|2023-09-26 02:45:00|10587.7|10587.1|10587.5|10586.6|10588|10587.1|10587.1|10586.2|88
1695696600000|2023-09-26 02:50:00|10587.4|10586.5|10584.6|10584|10587.5|10586.6|10584.6|10584|129
1695696900000|2023-09-26 02:55:00|10584.7|10584.1|10580.6|10579.7|10584.7|10584.1|10580.4|10579.5|153
1695697200000|2023-09-26 03:00:00|10580.5|10579.6|10582|10581.1|10582.5|10581.7|10579.9|10579|134
1695697500000|2023-09-26 03:05:00|10582.1|10581.2|10580.8|10579.9|10582.3|10581.4|10580.3|10579.4|111
1695697800000|2023-09-26 03:10:00|10580.9|10580|10580.6|10579.7|10581.4|10580.5|10578.8|10577.9|111
1695698100000|2023-09-26 03:15:00|10580.5|10579.6|10583.8|10583.2|10583.9|10583.3|10580.4|10579.5|63
1695698400000|2023-09-26 03:20:00|10583.9|10583.3|10584.2|10583.6|10584.2|10583.6|10582.8|10582.2|87
1695698700000|2023-09-26 03:25:00|10584.4|10583.8|10584|10583.4|10584.8|10584.2|10583.5|10582.9|108
1695699000000|2023-09-26 03:30:00|10583.8|10583.2|10584.5|10583.6|10584.8|10584.2|10583.2|10582.6|103
1695699300000|2023-09-26 03:35:00|10584.4|10583.9|10585|10584.4|10585.8|10585.2|10584.3|10583.7|65
1695699600000|2023-09-26 03:40:00|10584.9|10584.3|10585.5|10584.9|10585.9|10585.2|10584.9|10584.3|66
1695699900000|2023-09-26 03:45:00|10585.7|10585.1|10586.3|10585.7|10587|10586.2|10585.6|10584.9|54
1695700200000|2023-09-26 03:50:00|10586.4|10585.8|10586.4|10585.8|10586.6|10586|10585.4|10584.6|107
1695700500000|2023-09-26 03:55:00|10586.3|10585.7|10586.2|10585.6|10587|10586.4|10585.6|10585|85
1695700800000|2023-09-26 04:00:00|10586.3|10585.7|10585.7|10585.1|10587.2|10586.6|10585.4|10584.8|76
1695701100000|2023-09-26 04:05:00|10585.8|10585.2|10585.2|10584.6|10586.1|10585.5|10585.2|10584.6|54
1695701400000|2023-09-26 04:10:00|10585.1|10584.5|10585.4|10584.8|10586|10585.4|10584.7|10584.1|66
1695701700000|2023-09-26 04:15:00|10585.3|10584.7|10586.1|10585.2|10586.1|10585.3|10584.9|10584|66
1695702000000|2023-09-26 04:20:00|10586|10585.1|10586.8|10586.2|10587|10586.2|10585.8|10585.1|61
1695702300000|2023-09-26 04:25:00|10586.7|10586.1|10587.2|10586.6|10587.2|10586.6|10586.7|10586|50
1695702600000|2023-09-26 04:30:00|10587.1|10586.5|10587.8|10587.2|10587.8|10587.2|10586.7|10586.1|28
1695702900000|2023-09-26 04:35:00|10587.7|10587.1|10588.3|10587.7|10589|10588.2|10587|10586.1|68
1695703200000|2023-09-26 04:40:00|10588.4|10587.8|10588.9|10588.3|10589|10588.4|10587.9|10587.3|43
1695703500000|2023-09-26 04:45:00|10588.8|10588.2|10591.9|10591.3|10592|10591.4|10588.8|10588.2|65
1695703800000|2023-09-26 04:50:00|10591.8|10591.2|10590.9|10590|10592.4|10591.8|10590.2|10589.5|78
1695704100000|2023-09-26 04:55:00|10591|10590.1|10593.1|10592.2|10593.3|10592.6|10591|10590.1|136
1695704400000|2023-09-26 05:00:00|10593|10592.1|10591.6|10590.7|10593.4|10592.6|10590.6|10590|152
1695704700000|2023-09-26 05:05:00|10591.4|10590.5|10589.8|10589.2|10591.5|10590.6|10589.1|10588.2|78
1695705000000|2023-09-26 05:10:00|10589.7|10589.1|10588.9|10588|10590.4|10589.6|10588.8|10587.9|79
1695705300000|2023-09-26 05:15:00|10588.8|10587.9|10586.2|10585.3|10589.3|10588.4|10586.1|10585.2|103
1695705600000|2023-09-26 05:20:00|10585.8|10584.9|10582.7|10581.8|10585.9|10585|10582.7|10581.8|121
1695705900000|2023-09-26 05:25:00|10582.8|10581.9|10584.6|10584|10584.9|10584|10582.5|10581.6|90
1695706200000|2023-09-26 05:30:00|10584.7|10584.1|10585.6|10584.7|10585.6|10584.7|10582.6|10582|150
1695706500000|2023-09-26 05:35:00|10585.7|10584.8|10585.2|10584.3|10587.6|10586.8|10585.1|10584.2|131
1695706800000|2023-09-26 05:40:00|10585.3|10584.4|10585.2|10584.6|10586.5|10585.9|10584.2|10583.6|98
1695707100000|2023-09-26 05:45:00|10585.4|10584.8|10585.3|10584.4|10586.8|10586.2|10584.8|10584.2|131
1695707400000|2023-09-26 05:50:00|10585.4|10584.5|10584.8|10584.2|10585.9|10585.2|10584.1|10583.2|105
1695707700000|2023-09-26 05:55:00|10584.9|10584.3|10588.4|10587.5|10588.5|10587.8|10584.8|10584.2|189
1695708000000|2023-09-26 06:00:00|10588.2|10587.3|10585.3|10584.7|10588.3|10587.7|10583|10582.4|307
1695708300000|2023-09-26 06:05:00|10585.4|10584.8|10586.6|10585.7|10587.6|10586.8|10584.8|10584.2|265
1695708600000|2023-09-26 06:10:00|10586.7|10586|10588.6|10588|10589.2|10588.6|10584|10583.4|227
1695708900000|2023-09-26 06:15:00|10588.7|10587.8|10583.3|10582.4|10588.7|10587.8|10583|10582.3|201
1695709200000|2023-09-26 06:20:00|10583.2|10582.3|10581.2|10580.3|10583.9|10583.3|10580.2|10579.3|257
1695709500000|2023-09-26 06:25:00|10581.5|10580.6|10581.2|10580.3|10583.1|10582.4|10579.7|10578.8|210
1695709800000|2023-09-26 06:30:00|10581|10580.1|10582.1|10581.2|10583.8|10582.9|10580.6|10580|169
1695710100000|2023-09-26 06:35:00|10582.2|10581.6|10579.5|10578.6|10582.4|10581.6|10578.2|10577.3|143
1695710400000|2023-09-26 06:40:00|10579.2|10578.3|10578.1|10577.2|10579.4|10578.5|10576.1|10575.2|288
1695710700000|2023-09-26 06:45:00|10577.9|10577|10578.4|10577.8|10580.4|10579.6|10577.6|10576.9|227
1695711000000|2023-09-26 06:50:00|10578.5|10577.9|10578.3|10577.7|10579.8|10579.2|10577.7|10577|158
1695711300000|2023-09-26 06:55:00|10578.2|10577.6|10572.1|10571.2|10578.4|10577.8|10571.5|10570.6|242
1695711600000|2023-09-26 07:00:00|10571.9|10571.3|10571.6|10571|10574.3|10573.7|10570.5|10569.9|313
1695711900000|2023-09-26 07:05:00|10571.7|10571.1|10575.6|10575|10576.5|10575.9|10571.5|10570.9|315
1695712200000|2023-09-26 07:10:00|10575.8|10574.9|10571|10570.4|10575.9|10575.3|10570.5|10569.6|313
1695712500000|2023-09-26 07:15:00|10570.8|10570.1|10576.4|10575.8|10578.3|10577.4|10570.4|10569.7|322
1695712800000|2023-09-26 07:20:00|10576.5|10575.9|10580.2|10579.3|10582.4|10581.5|10575.7|10575.1|320
1695713100000|2023-09-26 07:25:00|10580.3|10579.7|10581.8|10581.2|10582.9|10582.2|10579.6|10578.9|248
1695713400000|2023-09-26 07:30:00|10582.1|10581.1|10584.2|10583.6|10584.3|10583.7|10580.7|10579.8|354
1695713700000|2023-09-26 07:35:00|10583.8|10583.2|10586|10585.4|10586.2|10585.6|10582.8|10582.2|270
1695714000000|2023-09-26 07:40:00|10585.9|10585.3|10586.1|10585.5|10587.8|10587.2|10584.6|10584|297
1695714300000|2023-09-26 07:45:00|10586.2|10585.6|10582.4|10581.8|10586.2|10585.6|10582.2|10581.4|327
1695714600000|2023-09-26 07:50:00|10582.3|10581.7|10587.9|10587|10589.3|10588.4|10582|10581.4|375
1695714900000|2023-09-26 07:55:00|10588|10587.1|10585.5|10584.6|10588.3|10587.4|10584.8|10583.9|295
1695715200000|2023-09-26 08:00:00|10585.6|10584.7|10591.9|10591.3|10592.9|10592.1|10583.1|10582.2|468
1695715500000|2023-09-26 08:05:00|10592|10591.4|10593|10592.4|10593.3|10592.7|10590.4|10589.8|337
1695715800000|2023-09-26 08:10:00|10592.8|10592.2|10591.1|10590.5|10593.2|10592.6|10589.5|10588.6|255
1695716100000|2023-09-26 08:15:00|10591.2|10590.6|10593.1|10592.5|10593.4|10592.8|10589.9|10589.3|236
1695716400000|2023-09-26 08:20:00|10593.2|10592.6|10597.5|10596.9|10598.6|10598|10592.5|10591.9|313
1695716700000|2023-09-26 08:25:00|10597.4|10596.8|10597.8|10597.2|10600.4|10599.8|10597.2|10596.6|273
1695717000000|2023-09-26 08:30:00|10597.7|10597.1|10597.6|10597|10598.2|10597.6|10595.9|10595.3|263
1695717300000|2023-09-26 08:35:00|10597.5|10596.9|10597|10596.4|10598.6|10598|10595.8|10594.9|264
1695717600000|2023-09-26 08:40:00|10597.1|10596.5|10596.6|10596|10597.5|10596.9|10595|10594.4|190
1695717900000|2023-09-26 08:45:00|10596.7|10596.1|10596.5|10595.9|10596.9|10596.3|10594.4|10593.8|209
1695718200000|2023-09-26 08:50:00|10596.7|10596.1|10598.9|10598.3|10599.8|10599.2|10596.6|10596|175
1695718500000|2023-09-26 08:55:00|10598.8|10598.2|10596.4|10595.8|10599.1|10598.5|10596.2|10595.4|243
1695718800000|2023-09-26 09:00:00|10596.5|10595.9|10595.4|10594.8|10596.9|10596.3|10593.6|10593|241
1695719100000|2023-09-26 09:05:00|10595.6|10595|10596|10595.4|10598.4|10597.8|10595.6|10595|148
1695719400000|2023-09-26 09:10:00|10595.9|10595.3|10599.1|10598.5|10599.2|10598.6|10593.9|10593.3|168
1695719700000|2023-09-26 09:15:00|10599.4|10598.8|10600.1|10599.5|10600.4|10599.8|10597.8|10596.9|251
1695720000000|2023-09-26 09:20:00|10600|10599.4|10601.2|10600.6|10601.3|10600.7|10599|10598.4|196
1695720300000|2023-09-26 09:25:00|10601.1|10600.5|10600.9|10600.3|10601.9|10601.3|10599.9|10599.3|186
1695720600000|2023-09-26 09:30:00|10600.8|10600.2|10601.5|10600.9|10602.4|10601.8|10600.3|10599.5|180
1695720900000|2023-09-26 09:35:00|10601.6|10601|10601.7|10600.8|10603.3|10602.7|10600.9|10600.1|168
1695721200000|2023-09-26 09:40:00|10601.6|10600.7|10600.8|10599.9|10601.6|10600.8|10599|10598.4|179
1695721500000|2023-09-26 09:45:00|10600.9|10600|10602.2|10601.3|10603.2|10602.5|10599.1|10598.5|175
1695721800000|2023-09-26 09:50:00|10602.6|10601.7|10599.7|10599.1|10603.4|10602.8|10599.4|10598.8|176
1695722100000|2023-09-26 09:55:00|10599.6|10599|10597.6|10597|10600.3|10599.4|10597.1|10596.5|163
1695722400000|2023-09-26 10:00:00|10597.5|10596.9|10600.6|10600|10601.1|10600.5|10597.1|10596.5|180
1695722700000|2023-09-26 10:05:00|10600.4|10599.8|10601.4|10600.5|10601.8|10601|10598.8|10598.2|152
1695723000000|2023-09-26 10:10:00|10601.3|10600.4|10595.7|10594.8|10601.4|10600.5|10595.6|10594.7|209
1695723300000|2023-09-26 10:15:00|10595.6|10594.7|10597.5|10596.9|10597.7|10597.1|10595.1|10594.5|142
1695723600000|2023-09-26 10:20:00|10597.8|10597.2|10598.1|10597.5|10599.2|10598.6|10597.4|10596.8|179
1695723900000|2023-09-26 10:25:00|10598.2|10597.6|10600.6|10600|10601.9|10601.3|10597.5|10596.9|230
1695724200000|2023-09-26 10:30:00|10600.7|10600.1|10599.5|10598.9|10600.7|10600.1|10597.7|10596.8|166
1695724500000|2023-09-26 10:35:00|10599.4|10598.8|10597.2|10596.6|10599.5|10598.9|10596.8|10596.2|110
1695724800000|2023-09-26 10:40:00|10597|10596.4|10596.5|10595.9|10597.5|10596.7|10595.2|10594.6|105
1695725100000|2023-09-26 10:45:00|10596.9|10596.3|10596.2|10595.6|10597.4|10596.8|10595.9|10595.3|111
1695725400000|2023-09-26 10:50:00|10596|10595.4|10594.7|10594.1|10596.7|10596.1|10594.4|10593.8|156
1695725700000|2023-09-26 10:55:00|10594.6|10594|10596.4|10595.8|10597.7|10597.1|10593.5|10592.9|184
1695726000000|2023-09-26 11:00:00|10596.5|10595.9|10592.5|10591.9|10596.5|10595.9|10592.4|10591.8|220
1695726300000|2023-09-26 11:05:00|10592.3|10591.7|10591.6|10591|10592.6|10592|10590.8|10590.2|186
1695726600000|2023-09-26 11:10:00|10591.7|10591.1|10592|10591.4|10593|10592.2|10589.9|10589.3|163
1695726900000|2023-09-26 11:15:00|10591.9|10591.3|10597.3|10596.4|10597.9|10597|10591.1|10590.5|225
1695727200000|2023-09-26 11:20:00|10597.2|10596.3|10601.9|10601|10602.2|10601.5|10597|10596.1|214
1695727500000|2023-09-26 11:25:00|10601.5|10600.6|10600|10599.4|10602.9|10602.3|10600|10599.4|181
1695727800000|2023-09-26 11:30:00|10600.1|10599.5|10601|10600.4|10601.6|10601|10599.9|10599.3|206
1695728100000|2023-09-26 11:35:00|10601.5|10600.9|10599.9|10599.3|10602.5|10601.9|10599.6|10599|174
1695728400000|2023-09-26 11:40:00|10600|10599.4|10603.7|10603.1|10603.8|10603.2|10599.6|10599|153
1695728700000|2023-09-26 11:45:00|10603.4|10602.8|10600.6|10600|10603.4|10602.8|10598.5|10597.9|188
1695729000000|2023-09-26 11:50:00|10600.7|10599.8|10598.5|10597.9|10600.9|10600.1|10598|10597.2|216
1695729300000|2023-09-26 11:55:00|10598.6|10598|10599.8|10599.2|10601.1|10600.5|10598.5|10597.9|239
1695729600000|2023-09-26 12:00:00|10599.7|10598.9|10606.2|10605.6|10606.4|10605.8|10599|10598.1|331
1695729900000|2023-09-26 12:05:00|10606.3|10605.7|10606|10605.4|10608.4|10607.8|10605.5|10604.7|315
1695730200000|2023-09-26 12:10:00|10605.7|10605.1|10605.6|10605|10608|10607.4|10605|10604.4|270
1695730500000|2023-09-26 12:15:00|10605.7|10605.1|10609.1|10608.5|10609.4|10608.8|10605.2|10604.6|304
1695730800000|2023-09-26 12:20:00|10609.2|10608.6|10606.1|10605.5|10609.3|10608.7|10605.6|10605|284
1695731100000|2023-09-26 12:25:00|10605.8|10605.2|10604.7|10604.1|10605.8|10605.2|10602.5|10601.9|301
1695731400000|2023-09-26 12:30:00|10604.6|10604|10602.2|10601.3|10604.9|10604.3|10601.4|10600.8|372
1695731700000|2023-09-26 12:35:00|10602.1|10601.2|10602.8|10602.2|10604.6|10604|10600.8|10600.2|334
1695732000000|2023-09-26 12:40:00|10602.9|10602.3|10606.9|10606.3|10607.6|10607|10600.8|10599.9|341
1695732300000|2023-09-26 12:45:00|10606.8|10606.2|10606.9|10606.3|10608.5|10607.9|10606.1|10605.5|306
1695732600000|2023-09-26 12:50:00|10606.7|10606.1|10607.9|10607.3|10609.2|10608.6|10605.3|10604.7|286
1695732900000|2023-09-26 12:55:00|10607.8|10607.2|10606.2|10605.3|10608.7|10607.8|10605.1|10604.5|377
1695733200000|2023-09-26 13:00:00|10606|10605.4|10604.3|10603.7|10607|10606.1|10603.6|10602.7|336
1695733500000|2023-09-26 13:05:00|10604.4|10603.8|10600.8|10600.2|10604.6|10603.9|10600.8|10600.2|287
1695733800000|2023-09-26 13:10:00|10600.5|10599.9|10597.9|10597.3|10600.5|10599.9|10594.8|10594.2|362
1695734100000|2023-09-26 13:15:00|10597.8|10597.2|10592.3|10591.4|10597.8|10597.2|10591.8|10591.1|274
1695734400000|2023-09-26 13:20:00|10592.4|10591.5|10590.9|10590|10593.5|10592.6|10590.4|10589.5|302
1695734700000|2023-09-26 13:25:00|10590.8|10589.9|10594.6|10594|10594.6|10594|10589.9|10589|301
1695735000000|2023-09-26 13:30:00|10594.8|10594.2|10590|10589.4|10596.1|10595.5|10589.9|10589.3|441
1695735300000|2023-09-26 13:35:00|10590.1|10589.5|10590.6|10590|10591.7|10591.1|10589|10588.4|463
1695735600000|2023-09-26 13:40:00|10590.5|10589.9|10594.6|10593.7|10594.8|10593.9|10588.4|10587.7|384
1695735900000|2023-09-26 13:45:00|10594.7|10593.8|10590.4|10589.8|10595.2|10594.4|10590.3|10589.7|392
1695736200000|2023-09-26 13:50:00|10590.1|10589.5|10590.4|10589.8|10590.5|10589.9|10586|10585.4|310
1695736500000|2023-09-26 13:55:00|10590.8|10590.2|10593.2|10591.5|10593.3|10591.6|10588.9|10588.3|264
1695736800000|2023-09-26 14:00:00|10593.3|10591.6|10592|10591.4|10599.7|10598.2|10591.1|10590.5|784
1695737100000|2023-09-26 14:05:00|10591.5|10590.9|10591|10590.4|10594.7|10593.9|10589.9|10589.3|563
1695737400000|2023-09-26 14:10:00|10591.3|10590.7|10586.5|10585.9|10592|10591.4|10584.5|10583.9|467
1695737700000|2023-09-26 14:15:00|10586.9|10586.3|10591.7|10591.1|10591.7|10591.1|10586.9|10586.3|445
1695738000000|2023-09-26 14:20:00|10591.5|10590.9|10591.5|10590.9|10594.3|10593.7|10587.1|10586.5|421
1695738300000|2023-09-26 14:25:00|10591.7|10591.1|10588.5|10587.9|10591.7|10591.1|10585.9|10585.3|347
1695738600000|2023-09-26 14:30:00|10588.6|10588|10588.1|10587.5|10591|10590.4|10585|10584.4|450
1695738900000|2023-09-26 14:35:00|10588|10587.4|10588.2|10587.6|10592.7|10591.9|10587.6|10586.9|418
1695739200000|2023-09-26 14:40:00|10588|10587.4|10586.4|10585.8|10589.2|10588.6|10583.8|10583.2|467
1695739500000|2023-09-26 14:45:00|10586.7|10586.1|10581.6|10581|10589.4|10588.8|10581|10580.4|362
1695739800000|2023-09-26 14:50:00|10581.8|10581.2|10581.9|10581|10582.6|10581.8|10578.5|10577.9|389
1695740100000|2023-09-26 14:55:00|10582|10581.1|10584.2|10583.6|10585|10584.4|10581.9|10581|322
1695740400000|2023-09-26 15:00:00|10584|10583.4|10578.2|10577.6|10584.7|10584.1|10578.2|10577.6|399
1695740700000|2023-09-26 15:05:00|10578.3|10577.7|10577.4|10576.8|10578.6|10578|10574.5|10573.9|393
1695741000000|2023-09-26 15:10:00|10577.2|10576.6|10582.5|10581.9|10582.5|10581.9|10575.6|10575|350
1695741300000|2023-09-26 15:15:00|10582.6|10582|10576.4|10575.8|10583.1|10582.5|10576.4|10575.8|361
1695741600000|2023-09-26 15:20:00|10576.5|10575.9|10575.5|10574.9|10577.5|10576.9|10574.5|10573.9|221
1695741900000|2023-09-26 15:25:00|10575.7|10575.1|10575.4|10574.8|10577.4|10576.8|10574|10573.4|270
1695742200000|2023-09-26 15:30:00|10575.2|10574.6|10578.3|10577.7|10579.2|10578.6|10573.9|10573.3|299
1695742500000|2023-09-26 15:35:00|10578.2|10577.6|10579.5|10578.6|10581.2|10580.6|10577.4|10576.8|317
1695742800000|2023-09-26 15:40:00|10579.6|10578.7|10577.6|10577|10580.3|10579.4|10577.1|10576.2|188
1695743100000|2023-09-26 15:45:00|10577.8|10577.2|10572.9|10572.3|10577.8|10577.2|10572.1|10571.5|221
1695743400000|2023-09-26 15:50:00|10572.8|10572.2|10569.2|10568.6|10573.4|10572.8|10569.1|10568.5|170
1695743700000|2023-09-26 15:55:00|10569.3|10568.7|10572.9|10572.3|10572.9|10572.3|10568|10567.4|211
1695744000000|2023-09-26 16:00:00|10573|10572.4|10572.5|10571.9|10574.7|10574.1|10571.7|10571.1|205
1695744300000|2023-09-26 16:05:00|10572.4|10571.8|10575.5|10574.9|10575.6|10575|10571.9|10571.3|206
1695744600000|2023-09-26 16:10:00|10575.3|10574.7|10575|10574.4|10577.2|10576.6|10574.5|10573.9|181
1695744900000|2023-09-26 16:15:00|10574.9|10574.3|10573|10572.4|10575.3|10574.7|10572.4|10571.8|184
1695745200000|2023-09-26 16:20:00|10572.9|10572.3|10575|10574.4|10575|10574.4|10572|10571.4|177
1695745500000|2023-09-26 16:25:00|10574.9|10574.3|10572|10571.4|10575|10574.4|10571.8|10571.2|173
1695745800000|2023-09-26 16:30:00|10571.9|10571.3|10569.6|10569|10571.9|10571.3|10568.8|10568.2|164
1695746100000|2023-09-26 16:35:00|10569.7|10569.1|10569.8|10569.2|10572.2|10571.6|10568.5|10567.9|168
1695746400000|2023-09-26 16:40:00|10569.9|10569.3|10570.5|10569.6|10572.3|10571.4|10569.4|10568.8|153
1695746700000|2023-09-26 16:45:00|10570.4|10569.5|10570.4|10569.8|10571.3|10570.7|10569.6|10569|166
1695747000000|2023-09-26 16:50:00|10570.5|10569.9|10570.6|10570|10571.2|10570.6|10568.5|10567.7|172
1695747300000|2023-09-26 16:55:00|10570.5|10569.9|10569.4|10568.8|10570.8|10570.2|10569.4|10568.8|112
1695747600000|2023-09-26 17:00:00|10569.5|10568.9|10569.3|10568.7|10570.3|10569.7|10569|10568.4|208
1695747900000|2023-09-26 17:05:00|10569.4|10568.8|10572.4|10571.8|10572.7|10572.1|10567.9|10567.3|156
1695748200000|2023-09-26 17:10:00|10572.5|10571.9|10574.6|10573.7|10574.6|10573.7|10571.1|10570.5|134
1695748500000|2023-09-26 17:15:00|10574.5|10573.6|10575|10574.4|10576.8|10576|10574.5|10573.6|169
1695748800000|2023-09-26 17:20:00|10575.1|10574.5|10573.9|10573.3|10576.2|10575.6|10573.3|10572.7|105
1695749100000|2023-09-26 17:25:00|10573.8|10573.2|10573.8|10573.2|10574.7|10574.1|10573.3|10572.7|118
1695749400000|2023-09-26 17:30:00|10573.7|10573.1|10571.4|10570.8|10573.8|10573.2|10570.6|10570|113
1695749700000|2023-09-26 17:35:00|10571.3|10570.7|10571.4|10570.8|10571.6|10571|10569.9|10569.3|107
1695750000000|2023-09-26 17:40:00|10571|10570.4|10568.6|10568|10571|10570.4|10567.9|10567.3|136
1695750300000|2023-09-26 17:45:00|10568.5|10567.9|10567.7|10567.1|10568.8|10568.2|10567.5|10566.9|102
1695750600000|2023-09-26 17:50:00|10567.8|10567.2|10570.9|10570.3|10571|10570.4|10567.8|10567.2|128
1695750900000|2023-09-26 17:55:00|10571.1|10570.5|10571.2|10570.6|10573|10572.3|10570.5|10569.9|130
1695751200000|2023-09-26 18:00:00|10571.4|10570.8|10570.4|10569.8|10571.9|10571.3|10569.8|10569.2|155
1695751500000|2023-09-26 18:05:00|10570|10569.4|10568.6|10568|10570.5|10569.9|10568.1|10567.5|142
1695751800000|2023-09-26 18:10:00|10568.5|10567.9|10566.8|10566.2|10568.9|10568.2|10566.2|10565.6|114
1695752100000|2023-09-26 18:15:00|10566.6|10566|10566.1|10565.2|10567.1|10566.5|10565.9|10565.1|113
1695752400000|2023-09-26 18:20:00|10565.3|10564.7|10566.1|10565.5|10566.2|10565.6|10562.9|10562|159
1695752700000|2023-09-26 18:25:00|10566.2|10565.6|10564|10563.4|10566.2|10565.6|10563|10562.4|112
1695753000000|2023-09-26 18:30:00|10563.8|10563.2|10564.1|10563.2|10566|10565.4|10563.5|10562.9|188
1695753300000|2023-09-26 18:35:00|10564|10563.1|10562.9|10562.3|10564.5|10563.9|10562.5|10561.8|139
1695753600000|2023-09-26 18:40:00|10563|10562.4|10564.7|10563.8|10564.7|10563.8|10562.5|10561.9|133
1695753900000|2023-09-26 18:45:00|10564.8|10563.9|10564.7|10564.1|10565.6|10565|10563.6|10563|168
1695754200000|2023-09-26 18:50:00|10564.6|10564|10565.1|10564.5|10566.3|10565.7|10564.6|10564|141
1695754500000|2023-09-26 18:55:00|10564.9|10564.3|10566.7|10566.1|10566.9|10566.3|10564.5|10563.9|194
1695754800000|2023-09-26 19:00:00|10566.8|10566.2|10567.9|10567|10568.3|10567.7|10566.5|10565.9|191
1695755100000|2023-09-26 19:05:00|10568|10567.1|10570.9|10570.3|10570.9|10570.3|10567.7|10567.1|126
1695755400000|2023-09-26 19:10:00|10570.8|10570.2|10571.2|10570.6|10572.2|10571.6|10570.8|10570.2|118
1695755700000|2023-09-26 19:15:00|10571.1|10570.5|10569.1|10568.5|10571.4|10570.8|10568.6|10568|84
1695756000000|2023-09-26 19:20:00|10569.2|10568.6|10566.5|10565.9|10569.6|10569|10566.2|10565.6|122
1695756300000|2023-09-26 19:25:00|10566.4|10565.8|10566.8|10566.2|10567.3|10566.7|10564.8|10564.2|97
1695756600000|2023-09-26 19:30:00|10566.7|10566.1|10569.2|10568.6|10569.4|10568.8|10566.7|10566.1|130
1695756900000|2023-09-26 19:35:00|10569.3|10568.7|10570.3|10569.7|10570.9|10570.3|10568.8|10568.2|101
1695757200000|2023-09-26 19:40:00|10570.4|10569.8|10571.8|10571.2|10572|10571.4|10570.1|10569.5|46
1695757500000|2023-09-26 19:45:00|10571.7|10571.1|10569|10568.4|10571.8|10571.2|10568.9|10568.3|97
1695757800000|2023-09-26 19:50:00|10568.7|10568.1|10568.5|10567.9|10569.4|10568.8|10567|10566.4|91
1695758100000|2023-09-26 19:55:00|10568.6|10568|10570.3|10569.7|10571.8|10571.2|10568|10567.4|157
1695758400000|2023-09-26 20:00:00|10570.4|10569.8|10573.1|10572.2|10573.4|10572.8|10570.3|10569.7|91
1695758700000|2023-09-26 20:05:00|10573|10572.1|10573|10572.1|10573.1|10572.3|10571.7|10570.9|56
1695759000000|2023-09-26 20:10:00|10573.2|10572.6|10574.2|10573.6|10574.4|10573.7|10572.5|10571.9|97
1695759300000|2023-09-26 20:15:00|10574.1|10573.5|10574.1|10573.2|10574.3|10573.7|10572.7|10572.1|58
1695759600000|2023-09-26 20:20:00|10574|10573.4|10574.7|10574.1|10575.8|10575.2|10573.9|10573.3|45
1695759900000|2023-09-26 20:25:00|10574.6|10574|10574.7|10574.1|10575.4|10574.8|10574.6|10573.7|66
1695760200000|2023-09-26 20:30:00|10574.4|10573.8|10573.7|10573.1|10574.4|10573.8|10573.4|10572.8|58
1695760500000|2023-09-26 20:35:00|10573.8|10573.2|10573|10572.4|10573.8|10573.2|10572.7|10571.9|50
1695760800000|2023-09-26 20:40:00|10572.8|10572.2|10572.4|10571.5|10573.1|10572.4|10572.3|10571.4|68
1695761100000|2023-09-26 20:45:00|10572.3|10571.4|10571.9|10571|10572.4|10571.5|10571.3|10570.4|81
1695761400000|2023-09-26 20:50:00|10571.8|10570.9|10571.9|10571|10572.3|10571.4|10570|10569.1|112
1695761700000|2023-09-26 20:55:00|10572.4|10570.7|10573.7|10571.3|10573.9|10571.8|10572.3|10570.6|288
1695762000000|2023-09-26 21:00:00|10575.2|10568.6|10574.2|10567.6|10575.2|10568.6|10573.9|10567.3|7
1695762300000|2023-09-26 21:05:00|10573.7|10567.1|10573.8|10567.2|10574.3|10567.7|10573.7|10567.1|11
1695762600000|2023-09-26 21:10:00|10574|10567.4|10574.2|10567.6|10574.4|10567.8|10574|10567.4|8
1695762900000|2023-09-26 21:15:00|10574.3|10567.7|10574.4|10567.8|10574.6|10568|10574.2|10567.6|9
1695763200000|2023-09-26 21:20:00|10574.3|10567.7|10574.3|10567.7|10574.4|10567.8|10574.3|10567.7|3
1695763500000|2023-09-26 21:25:00|10574.5|10567.9|10573.6|10567|10574.5|10567.9|10573.1|10566.5|18
1695763800000|2023-09-26 21:30:00|10573.5|10566.9|10573.7|10567.1|10573.8|10567.2|10573.5|10566.9|16
1695764100000|2023-09-26 21:35:00|10573.8|10567.2|10574.5|10567.9|10574.7|10568.1|10573.1|10566.5|23
1695764400000|2023-09-26 21:40:00|10574.6|10568|10574.9|10569|10575.1|10569|10574.5|10568|17
1695764700000|2023-09-26 21:45:00|10575|10569.2|10574.1|10570|10575|10570|10574|10569.1|19
1695765000000|2023-09-26 21:50:00|10574|10569.9|10574.7|10569.8|10574.9|10569.9|10574|10568.1|35
1695765300000|2023-09-26 21:55:00|10574.8|10569.7|10572.8|10569.9|10574.8|10569.9|10572.6|10567.4|54
1695765600000|2023-09-26 22:00:00|10573.3|10569.8|10574.6|10572.8|10575.3|10573.6|10573.3|10569.8|158
1695765900000|2023-09-26 22:05:00|10574.3|10573.1|10571.9|10571|10574.7|10573.8|10571.9|10571|74
1695766200000|2023-09-26 22:10:00|10571.8|10570.9|10571.2|10570.3|10571.9|10571|10570.9|10570|69
1695766500000|2023-09-26 22:15:00|10571.1|10570.2|10570.8|10569.9|10571.5|10570.6|10570.7|10569.8|92
1695766800000|2023-09-26 22:20:00|10570.7|10569.8|10571|10570.1|10571.3|10570.4|10570.1|10569.2|66
1695767100000|2023-09-26 22:25:00|10570.9|10570|10571|10570.1|10571.5|10570.6|10570.6|10569.7|33
1695767400000|2023-09-26 22:30:00|10570.9|10570|10571.5|10570.6|10572.3|10571.4|10570.8|10569.9|66
1695767700000|2023-09-26 22:35:00|10571.4|10570.5|10572|10571.1|10572|10571.1|10571.4|10570.5|30
1695768000000|2023-09-26 22:40:00|10571.9|10571|10571.8|10570.9|10572.2|10571.3|10571.4|10570.5|35
1695768300000|2023-09-26 22:45:00|10571.7|10570.8|10571.9|10571|10572|10571.1|10571.7|10570.8|19
1695768600000|2023-09-26 22:50:00|10571.8|10570.9|10572.1|10571.2|10572.4|10571.5|10571.7|10570.8|41
1695768900000|2023-09-26 22:55:00|10572.2|10571.3|10571.9|10571|10572.3|10571.4|10571.8|10570.9|21
1695769200000|2023-09-26 23:00:00|10572|10571.1|10572.5|10571.6|10572.5|10571.6|10571.9|10571|16
1695769500000|2023-09-26 23:05:00|10572.4|10571.5|10572.3|10571.7|10572.5|10571.8|10572.2|10571.4|26
1695769800000|2023-09-26 23:10:00|10572.4|10571.5|10573.6|10572.7|10573.7|10572.8|10572.4|10571.5|40
1695770100000|2023-09-26 23:15:00|10573.5|10572.6|10573.2|10572.6|10573.6|10572.9|10573.2|10572.5|17
1695770400000|2023-09-26 23:20:00|10573.4|10572.5|10571.1|10570.2|10573.5|10572.6|10568.8|10567.9|86
1695770700000|2023-09-26 23:25:00|10571|10570.1|10571.2|10570.3|10571.6|10570.7|10570.5|10569.6|83
1695771000000|2023-09-26 23:30:00|10571.3|10570.4|10570.3|10569.4|10572.9|10572|10570.3|10569.4|79
1695771300000|2023-09-26 23:35:00|10570.2|10569.3|10569.2|10568.6|10570.3|10569.5|10569.1|10568.4|70
1695771600000|2023-09-26 23:40:00|10569.3|10568.4|10568.2|10567.3|10570.7|10569.8|10568.2|10567.3|75
1695771900000|2023-09-26 23:45:00|10568.3|10567.4|10569.8|10568.9|10570.5|10569.7|10568.1|10567.3|99
1695772200000|2023-09-26 23:50:00|10569.6|10568.7|10570.1|10569.5|10570.3|10569.7|10569.2|10568.5|97
1695772500000|2023-09-26 23:55:00|10570.3|10569.4|10569.7|10568.8|10570.4|10569.5|10569.4|10568.5|78
1695772800000|2023-09-27 00:00:00|10569.5|10568.6|10570.4|10569.5|10571.4|10570.6|10568.9|10568|141
1695773100000|2023-09-27 00:05:00|10570.3|10569.7|10570.4|10569.5|10572.7|10571.8|10570.1|10569.4|154
1695773400000|2023-09-27 00:10:00|10570.3|10569.4|10571.3|10570.4|10571.4|10570.5|10569.3|10568.4|71
1695773700000|2023-09-27 00:15:00|10571.4|10570.5|10570|10569.4|10571.4|10570.5|10569.5|10568.6|94
1695774000000|2023-09-27 00:20:00|10569.9|10569.3|10569|10568.4|10570|10569.4|10568.7|10567.8|80
1695774300000|2023-09-27 00:25:00|10568.7|10568.1|10567.5|10566.9|10568.8|10568.1|10566.5|10565.9|90
1695774600000|2023-09-27 00:30:00|10567.4|10566.8|10566.3|10565.4|10567.4|10566.8|10565.9|10565|122
1695774900000|2023-09-27 00:35:00|10565.8|10565.2|10564.8|10563.9|10566.5|10565.6|10563.4|10562.6|128
1695775200000|2023-09-27 00:40:00|10564.7|10563.8|10560.4|10559.8|10564.8|10563.9|10559.1|10558.2|138
1695775500000|2023-09-27 00:45:00|10560.3|10559.7|10560.1|10559.2|10561.7|10560.9|10559.8|10558.9|74
1695775800000|2023-09-27 00:50:00|10560|10559.1|10557.4|10556.5|10560.1|10559.2|10556.5|10555.6|238
1695776100000|2023-09-27 00:55:00|10557.6|10556.7|10560.2|10559.6|10561|10560.1|10557.2|10556.3|190
1695776400000|2023-09-27 01:00:00|10560.5|10559.5|10561.6|10560.7|10561.8|10560.9|10559.8|10559.1|166
1695776700000|2023-09-27 01:05:00|10561.3|10560.4|10560.2|10559.3|10561.6|10560.8|10559.3|10558.4|163
1695777000000|2023-09-27 01:10:00|10560|10559.1|10561.6|10560.7|10562.2|10561.3|10560|10559.1|88
1695777300000|2023-09-27 01:15:00|10561.7|10560.8|10563.6|10563|10564.5|10563.6|10561.6|10560.7|170
1695777600000|2023-09-27 01:20:00|10563.7|10562.8|10565.6|10564.7|10565.8|10564.9|10561.8|10561.1|135
1695777900000|2023-09-27 01:25:00|10565.7|10564.8|10564.6|10563.7|10566.5|10565.7|10564.6|10563.7|234
1695778200000|2023-09-27 01:30:00|10565|10564.1|10569.3|10568.4|10569.6|10568.9|10564.8|10563.9|241
1695778500000|2023-09-27 01:35:00|10569.4|10568.5|10567.8|10566.9|10570.3|10569.4|10565.9|10565.3|230
1695778800000|2023-09-27 01:40:00|10567.7|10566.8|10567.2|10566.3|10567.7|10566.8|10565.9|10565|179
1695779100000|2023-09-27 01:45:00|10567.1|10566.2|10569.2|10568.3|10569.4|10568.8|10566.7|10565.8|208
1695779400000|2023-09-27 01:50:00|10569.3|10568.4|10569.6|10568.7|10570.6|10569.7|10568.6|10568|182
1695779700000|2023-09-27 01:55:00|10569.7|10568.8|10569.9|10569.3|10570.3|10569.7|10569|10568.3|151
1695780000000|2023-09-27 02:00:00|10569.8|10569.2|10565.8|10565.2|10570|10569.4|10565.6|10564.7|176
1695780300000|2023-09-27 02:05:00|10565.6|10565|10565.9|10565.3|10567.6|10566.8|10565|10564.4|139
1695780600000|2023-09-27 02:10:00|10566|10565.4|10564.2|10563.3|10566.5|10565.8|10564.1|10563.2|163
1695780900000|2023-09-27 02:15:00|10564.1|10563.2|10563.3|10562.4|10564.9|10564.3|10563.1|10562.2|102
1695781200000|2023-09-27 02:20:00|10563.4|10562.5|10562|10561.4|10563.7|10563.1|10562|10561.4|165
1695781500000|2023-09-27 02:25:00|10562.1|10561.5|10561.6|10560.7|10562.5|10561.7|10560.3|10559.4|137
1695781800000|2023-09-27 02:30:00|10561.7|10560.8|10561.6|10560.7|10561.7|10560.8|10559.2|10558.6|107
1695782100000|2023-09-27 02:35:00|10561.7|10560.8|10562.8|10561.9|10563.9|10563|10561.1|10560.2|135
1695782400000|2023-09-27 02:40:00|10562.7|10561.8|10563.2|10562.3|10563.4|10562.5|10562.3|10561.4|82
1695782700000|2023-09-27 02:45:00|10563.1|10562.2|10563.2|10562.3|10564.7|10563.8|10563.1|10562.2|82
1695783000000|2023-09-27 02:50:00|10563.3|10562.4|10565.8|10564.9|10566|10565.1|10563.3|10562.4|134
1695783300000|2023-09-27 02:55:00|10565.9|10565|10565|10564.1|10565.9|10565|10564.8|10563.9|145
1695783600000|2023-09-27 03:00:00|10565.1|10564.2|10562|10561.1|10565.4|10564.5|10560.1|10559.2|194
1695783900000|2023-09-27 03:05:00|10561.9|10561|10564.1|10563.2|10565.1|10564.2|10561.8|10561|122
1695784200000|2023-09-27 03:10:00|10563.9|10563|10564.7|10564.1|10565.2|10564.3|10563.8|10562.9|62
1695784500000|2023-09-27 03:15:00|10564.6|10564|10564.1|10563.5|10564.7|10564.1|10563.5|10562.9|88
1695784800000|2023-09-27 03:20:00|10564.2|10563.6|10563.2|10562.6|10565.5|10564.6|10563|10562.4|124
1695785100000|2023-09-27 03:25:00|10563.1|10562.5|10565.1|10564.2|10565.5|10564.6|10563.1|10562.5|114
1695785400000|2023-09-27 03:30:00|10565.2|10564.3|10565.5|10564.6|10565.6|10564.7|10564.2|10563.3|116
1695785700000|2023-09-27 03:35:00|10565.4|10564.5|10563.8|10562.9|10565.5|10564.6|10563.8|10562.9|94
1695786000000|2023-09-27 03:40:00|10563.7|10562.8|10563.5|10562.9|10563.8|10562.9|10563.2|10562.3|113
1695786300000|2023-09-27 03:45:00|10563.6|10563|10561|10560.4|10563.8|10563.1|10561|10560.3|102
1695786600000|2023-09-27 03:50:00|10560.8|10560.2|10561.2|10560.3|10561.4|10560.5|10560.4|10559.8|82
1695786900000|2023-09-27 03:55:00|10561.3|10560.4|10562.6|10561.7|10562.8|10561.9|10561.2|10560.3|97
1695787200000|2023-09-27 04:00:00|10562.5|10561.6|10562.8|10561.9|10563.9|10563|10562.2|10561.3|139
1695787500000|2023-09-27 04:05:00|10562.7|10561.8|10561.7|10560.8|10562.8|10561.9|10560.1|10559.5|113
1695787800000|2023-09-27 04:10:00|10561.6|10560.7|10560|10559.4|10562.2|10561.3|10559.9|10559.3|119
1695788100000|2023-09-27 04:15:00|10559.9|10559.3|10559.8|10558.9|10560.7|10559.9|10559.6|10558.7|89
1695788400000|2023-09-27 04:20:00|10559.9|10559|10560.5|10559.6|10560.6|10559.7|10559.7|10558.8|64
1695788700000|2023-09-27 04:25:00|10560.4|10559.8|10559.3|10558.7|10560.4|10559.8|10559.1|10558.3|71
1695789000000|2023-09-27 04:30:00|10559.2|10558.6|10557.8|10557.2|10559.6|10558.9|10557.8|10557.1|78
1695789300000|2023-09-27 04:35:00|10557.6|10557|10558.8|10558.2|10559.3|10558.4|10557.5|10556.9|93
1695789600000|2023-09-27 04:40:00|10558.9|10558.3|10558.8|10557.9|10559.2|10558.3|10558.2|10557.6|130
1695789900000|2023-09-27 04:45:00|10558.9|10558|10559.9|10559.3|10560.6|10559.9|10558.8|10557.9|104
1695790200000|2023-09-27 04:50:00|10560|10559.4|10559.6|10559|10560.3|10559.7|10559.1|10558.3|110
1695790500000|2023-09-27 04:55:00|10559.7|10559.1|10560.7|10559.8|10560.9|10560.3|10559.6|10559|88
1695790800000|2023-09-27 05:00:00|10560.8|10559.9|10559.5|10558.9|10560.9|10560|10559.4|10558.7|90
1695791100000|2023-09-27 05:05:00|10559.4|10558.8|10559.3|10558.4|10559.5|10558.9|10557.9|10557.1|113
1695791400000|2023-09-27 05:10:00|10559.2|10558.3|10558|10557.4|10559.4|10558.7|10557.6|10556.8|120
1695791700000|2023-09-27 05:15:00|10557.9|10557.3|10557.9|10557.3|10558|10557.4|10557.5|10556.9|51
1695792000000|2023-09-27 05:20:00|10557.8|10557.2|10555.7|10554.8|10558.7|10558.1|10555.3|10554.7|145
1695792300000|2023-09-27 05:25:00|10555.6|10554.7|10559.9|10559|10559.9|10559|10555.6|10554.7|136
1695792600000|2023-09-27 05:30:00|10559.7|10559.1|10560.1|10559.5|10560.7|10560.1|10558.9|10558.3|113
1695792900000|2023-09-27 05:35:00|10560.2|10559.6|10562.5|10561.9|10563.3|10562.7|10560.1|10559.5|112
1695793200000|2023-09-27 05:40:00|10562.6|10562|10562.9|10562.3|10564.4|10563.8|10562.5|10561.9|107
1695793500000|2023-09-27 05:45:00|10563|10562.4|10563.8|10562.9|10563.9|10563|10561.3|10560.4|189
1695793800000|2023-09-27 05:50:00|10563.7|10562.8|10563.3|10562.4|10564.6|10563.7|10561.7|10561|166
1695794100000|2023-09-27 05:55:00|10563.4|10562.5|10560.6|10559.7|10563.7|10563.1|10560.4|10559.6|224
1695794400000|2023-09-27 06:00:00|10560.4|10559.8|10560.2|10559.6|10561.7|10561.1|10559.5|10558.9|195
1695794700000|2023-09-27 06:05:00|10560.1|10559.5|10566|10565.1|10566.8|10566|10557.7|10556.9|335
1695795000000|2023-09-27 06:10:00|10565.9|10565|10565.4|10564.5|10566.6|10565.7|10563.7|10562.8|218
1695795300000|2023-09-27 06:15:00|10565.3|10564.4|10566.3|10565.7|10567.5|10566.6|10564.8|10563.9|195
1695795600000|2023-09-27 06:20:00|10565.9|10565.4|10564.4|10563.5|10567.5|10566.6|10564.4|10563.5|185
1695795900000|2023-09-27 06:25:00|10564.3|10563.4|10565.2|10564.6|10566.3|10565.6|10564.1|10563.3|218
1695796200000|2023-09-27 06:30:00|10565.1|10564.5|10563.3|10562.4|10565.2|10564.5|10563.1|10562.3|228
1695796500000|2023-09-27 06:35:00|10563.2|10562.3|10564.1|10563.2|10565.2|10564.3|10562.5|10561.8|211
1695796800000|2023-09-27 06:40:00|10564|10563.1|10562.1|10561.5|10564|10563.4|10561.2|10560.4|175
1695797100000|2023-09-27 06:45:00|10562.3|10561.7|10566.8|10565.9|10566.9|10566|10562|10561.4|188
1695797400000|2023-09-27 06:50:00|10566.7|10565.8|10568|10567.4|10568.3|10567.5|10565.4|10564.6|145
1695797700000|2023-09-27 06:55:00|10567.7|10567.1|10569.7|10568.8|10571.2|10570.4|10567|10566.4|254
1695798000000|2023-09-27 07:00:00|10569.5|10568.9|10571.9|10571|10572.5|10571.9|10569.3|10568.4|296
1695798300000|2023-09-27 07:05:00|10571.8|10570.9|10568.1|10567.5|10572.1|10571.2|10565.5|10564.9|270
1695798600000|2023-09-27 07:10:00|10568|10567.4|10566.2|10565.6|10569.7|10569.1|10565.5|10564.9|239
1695798900000|2023-09-27 07:15:00|10566.3|10565.7|10567|10566.4|10567.7|10567.1|10564.9|10564.3|187
1695799200000|2023-09-27 07:20:00|10566.9|10566.3|10571.7|10571.1|10572.5|10571.9|10566.9|10566.3|293
1695799500000|2023-09-27 07:25:00|10571.6|10571|10572.7|10572.1|10574.2|10573.4|10570.4|10569.8|279
1695799800000|2023-09-27 07:30:00|10572.6|10572|10571|10570.4|10574.3|10573.7|10570|10569.4|335
1695800100000|2023-09-27 07:35:00|10571.1|10570.5|10570|10569.4|10571.1|10570.5|10568.9|10568.3|232
1695800400000|2023-09-27 07:40:00|10570.1|10569.5|10568.3|10567.7|10570.2|10569.6|10566.9|10566.3|135
1695800700000|2023-09-27 07:45:00|10568.2|10567.6|10569.3|10568.4|10569.3|10568.4|10566.5|10565.9|239
1695801000000|2023-09-27 07:50:00|10569.2|10568.3|10567.6|10566.7|10569.4|10568.6|10566.6|10565.8|258
1695801300000|2023-09-27 07:55:00|10567.7|10566.8|10565.7|10564.8|10569.5|10568.9|10565.7|10564.8|275
1695801600000|2023-09-27 08:00:00|10565.6|10565.1|10569.1|10568.5|10570.2|10569.6|10564.2|10563.6|326
1695801900000|2023-09-27 08:05:00|10569.2|10568.6|10568.8|10568.2|10569.9|10569.3|10566.7|10566.1|206
1695802200000|2023-09-27 08:10:00|10568.9|10568.3|10565.2|10564.6|10568.9|10568.3|10565.2|10564.6|210
1695802500000|2023-09-27 08:15:00|10565.3|10564.7|10566.3|10565.7|10566.4|10565.8|10563|10562.4|211
1695802800000|2023-09-27 08:20:00|10566.5|10565.9|10567.6|10567|10568.4|10567.8|10564.4|10563.8|257
1695803100000|2023-09-27 08:25:00|10567.7|10567.1|10568.6|10568|10569|10568.4|10566.5|10565.9|213
1695803400000|2023-09-27 08:30:00|10568.3|10567.7|10564.9|10564.3|10569.5|10568.9|10564.7|10564.1|245
1695803700000|2023-09-27 08:35:00|10565|10564.4|10565.6|10564.7|10565.9|10565.3|10563.5|10562.9|159
1695804000000|2023-09-27 08:40:00|10565.5|10564.6|10566.4|10565.8|10567.5|10566.9|10564.4|10563.8|201
1695804300000|2023-09-27 08:45:00|10566.3|10565.7|10566|10565.4|10567.6|10567|10565.3|10564.7|184
1695804600000|2023-09-27 08:50:00|10565.9|10565.3|10561.6|10561|10565.9|10565.3|10561.5|10560.9|229
1695804900000|2023-09-27 08:55:00|10561.5|10560.9|10560.2|10559.6|10561.8|10561.2|10557.6|10557|240
1695805200000|2023-09-27 09:00:00|10560.3|10559.7|10560.6|10560|10560.6|10560|10557.7|10557.1|271
1695805500000|2023-09-27 09:05:00|10560.4|10559.8|10558.4|10557.8|10560.5|10559.9|10557.1|10556.5|179
1695805800000|2023-09-27 09:10:00|10558.3|10557.7|10556.5|10555.9|10560.1|10559.5|10556.5|10555.9|212
1695806100000|2023-09-27 09:15:00|10556.4|10555.8|10559.5|10558.9|10560.1|10559.3|10556.1|10555.5|211
1695806400000|2023-09-27 09:20:00|10560|10559.4|10556.4|10555.8|10560|10559.4|10556.4|10555.8|230
1695806700000|2023-09-27 09:25:00|10556.5|10555.9|10557.4|10556.8|10557.7|10557.1|10555.5|10554.8|211
1695807000000|2023-09-27 09:30:00|10557.3|10556.7|10554.8|10554.2|10557.3|10556.7|10554.7|10554.1|153
1695807300000|2023-09-27 09:35:00|10554.9|10554.3|10554.4|10553.8|10555.6|10555|10554.4|10553.8|135
1695807600000|2023-09-27 09:40:00|10554.1|10553.5|10554.6|10554|10555.9|10555.3|10553.3|10552.7|194
1695807900000|2023-09-27 09:45:00|10554.5|10553.9|10558.8|10557.9|10559.3|10558.4|10554.1|10553.5|200
1695808200000|2023-09-27 09:50:00|10559.2|10558.3|10563.1|10562.5|10563.1|10562.5|10558.7|10557.8|213
1695808500000|2023-09-27 09:55:00|10563|10562.4|10560.5|10559.6|10564.1|10563.5|10558.5|10557.9|262
1695808800000|2023-09-27 10:00:00|10560.6|10559.7|10560.3|10559.7|10561.7|10561.1|10558.7|10558.1|208
1695809100000|2023-09-27 10:05:00|10560.2|10559.6|10561.1|10560.5|10562.2|10561.6|10559.4|10558.8|218
1695809400000|2023-09-27 10:10:00|10561.2|10560.6|10559|10558.4|10562.1|10561.5|10558.9|10558.3|179
1695809700000|2023-09-27 10:15:00|10558.9|10558.3|10559.4|10558.8|10560.1|10559.5|10558.5|10557.9|170
1695810000000|2023-09-27 10:20:00|10559.5|10558.9|10558.3|10557.7|10559.6|10558.9|10557.7|10556.8|178
1695810300000|2023-09-27 10:25:00|10558.1|10557.5|10558.4|10557.8|10559.3|10558.7|10557.9|10557.3|153
1695810600000|2023-09-27 10:30:00|10558.3|10557.7|10556.1|10555.2|10559.3|10558.7|10555.9|10555.2|113
1695810900000|2023-09-27 10:35:00|10556|10555.1|10556.4|10555.8|10556.6|10556|10554|10553.4|142
1695811200000|2023-09-27 10:40:00|10556.5|10555.9|10556.1|10555.5|10556.5|10555.9|10554.5|10553.9|150
1695811500000|2023-09-27 10:45:00|10556.4|10555.8|10554.5|10553.9|10556.4|10555.8|10553|10552.3|165
1695811800000|2023-09-27 10:50:00|10554.4|10553.8|10555.5|10554.9|10556.8|10555.9|10554.1|10553.5|187
1695812100000|2023-09-27 10:55:00|10555.6|10555|10554.6|10554|10556.3|10555.7|10554.3|10553.7|239
1695812400000|2023-09-27 11:00:00|10554.5|10553.9|10553.7|10553.1|10555.1|10554.2|10552.1|10551.2|197
1695812700000|2023-09-27 11:05:00|10553.8|10553.2|10553.6|10553|10553.8|10553.2|10551.7|10551.1|156
1695813000000|2023-09-27 11:10:00|10553.7|10553.1|10549.2|10548.6|10555.3|10554.4|10549.1|10548.5|310
1695813300000|2023-09-27 11:15:00|10549|10548.4|10543.8|10543.2|10549.1|10548.5|10543.2|10542.5|283
1695813600000|2023-09-27 11:20:00|10543.7|10543.1|10537.4|10536.5|10544.3|10543.4|10535|10534.1|426
1695813900000|2023-09-27 11:25:00|10537.2|10536.3|10538.9|10538|10539.2|10538.5|10536.7|10535.8|293
1695814200000|2023-09-27 11:30:00|10539.1|10538.5|10541|10540.1|10541.4|10540.7|10538.6|10538|236
1695814500000|2023-09-27 11:35:00|10540.9|10540|10535.5|10534.9|10541.3|10540.5|10534.8|10534.1|257
1695814800000|2023-09-27 11:40:00|10535.6|10535|10539.1|10538.5|10539.9|10539.1|10535.1|10534.5|224
1695815100000|2023-09-27 11:45:00|10539|10538.4|10541.6|10541|10542|10541.2|10537|10536.4|201
1695815400000|2023-09-27 11:50:00|10541.7|10541.1|10543.5|10542.9|10544.3|10543.7|10541.6|10541|176
1695815700000|2023-09-27 11:55:00|10543.6|10543|10539.9|10539.3|10545.7|10545.1|10539.8|10539.2|257
1695816000000|2023-09-27 12:00:00|10540|10539.4|10539.8|10539.2|10542.3|10541.7|10539.5|10538.9|329
1695816300000|2023-09-27 12:05:00|10539.7|10539.1|10536.5|10535.9|10539.7|10539.1|10536.2|10535.6|331
1695816600000|2023-09-27 12:10:00|10536.3|10535.7|10538.2|10537.3|10539|10538.4|10536|10535.4|301
1695816900000|2023-09-27 12:15:00|10538.3|10537.6|10543.5|10542.9|10543.6|10543|10538.3|10537.6|320
1695817200000|2023-09-27 12:20:00|10543.6|10543|10541.4|10540.8|10547.5|10546.9|10538.9|10538.3|412
1695817500000|2023-09-27 12:25:00|10541.3|10540.7|10542.4|10540.8|10547.2|10546.3|10540.6|10540|291
1695817800000|2023-09-27 12:30:00|10542.6|10540.6|10541.7|10541.1|10543.6|10543|10535.2|10534.3|575
1695818100000|2023-09-27 12:35:00|10541.6|10541|10543.3|10542.7|10545.8|10545.2|10538.2|10537.6|415
1695818400000|2023-09-27 12:40:00|10543.2|10542.6|10546.1|10545.5|10546.3|10545.7|10539.8|10539.2|512
1695818700000|2023-09-27 12:45:00|10546.3|10545.7|10547.2|10546.6|10551.8|10550.9|10545.2|10544.6|381
1695819000000|2023-09-27 12:50:00|10547.1|10546.5|10549.2|10548.6|10550.8|10550.2|10546.9|10546.3|417
1695819300000|2023-09-27 12:55:00|10549.6|10549|10547|10546.4|10551.2|10550.6|10546.7|10546.1|346
1695819600000|2023-09-27 13:00:00|10546.9|10546.3|10543.9|10543.3|10548.2|10547.6|10543.3|10542.7|339
1695819900000|2023-09-27 13:05:00|10543.7|10543.1|10548.1|10547.5|10549.2|10548.6|10543.2|10542.6|311
1695820200000|2023-09-27 13:10:00|10548|10547.4|10547.7|10547.1|10548.7|10548.1|10544.4|10543.5|303
1695820500000|2023-09-27 13:15:00|10547.6|10547|10546.3|10545.7|10549.1|10548.5|10544.3|10543.7|321
1695820800000|2023-09-27 13:20:00|10546.2|10545.6|10541.4|10540.8|10546.5|10545.7|10540.3|10539.5|402
1695821100000|2023-09-27 13:25:00|10541.3|10540.7|10530.8|10529.9|10541.5|10540.9|10530.8|10529.9|464
1695821400000|2023-09-27 13:30:00|10530.7|10529.8|10526.3|10525.7|10533.7|10532.8|10524.3|10523.7|480
1695821700000|2023-09-27 13:35:00|10526.2|10525.6|10526.7|10526.1|10528.3|10527.7|10525.9|10525|490
1695822000000|2023-09-27 13:40:00|10526.6|10526|10526|10525.4|10527.3|10526.7|10522.4|10521.8|447
1695822300000|2023-09-27 13:45:00|10526.1|10525.5|10517.4|10516.8|10527|10526.4|10517.1|10516.3|450
1695822600000|2023-09-27 13:50:00|10517.5|10516.9|10513.7|10513.1|10519.2|10518.6|10512.5|10511.9|453
1695822900000|2023-09-27 13:55:00|10513.5|10512.9|10520.8|10519.9|10524|10523.1|10513.3|10512.7|616
1695823200000|2023-09-27 14:00:00|10520.9|10520|10516.1|10515.5|10523.4|10522.6|10515.5|10514.9|557
1695823500000|2023-09-27 14:05:00|10516|10515.4|10517.5|10516.9|10517.5|10516.9|10512.9|10512|522
1695823800000|2023-09-27 14:10:00|10517.4|10516.8|10510.8|10510.2|10517.4|10516.8|10510.1|10509.3|478
1695824100000|2023-09-27 14:15:00|10510.9|10510.3|10513.6|10513|10515.1|10514.4|10510.5|10509.9|406
1695824400000|2023-09-27 14:20:00|10513.8|10513.2|10517.6|10517|10518.4|10517.8|10513.2|10512.6|388
1695824700000|2023-09-27 14:25:00|10517.5|10516.9|10518.3|10517.7|10526.3|10525.7|10517.1|10516.5|607
1695825000000|2023-09-27 14:30:00|10518.2|10517.6|10515.4|10514.8|10519.9|10519.3|10514.4|10513.8|493
1695825300000|2023-09-27 14:35:00|10515.3|10514.7|10518.9|10518.3|10522.8|10522.2|10514.5|10513.9|415
1695825600000|2023-09-27 14:40:00|10518.8|10518.2|10514.7|10514.1|10521.3|10520.7|10514.5|10513.9|380
1695825900000|2023-09-27 14:45:00|10514.8|10514.2|10512.8|10512.2|10516|10515.3|10512.7|10511.8|384
1695826200000|2023-09-27 14:50:00|10512.9|10512|10516.3|10515.4|10517|10516.1|10510.5|10509.9|427
1695826500000|2023-09-27 14:55:00|10516.5|10515.6|10509.1|10508.5|10516.5|10515.6|10508.8|10508.2|564
1695826800000|2023-09-27 15:00:00|10509.2|10508.6|10519.8|10519.2|10522.3|10521.7|10509|10508.4|585
1695827100000|2023-09-27 15:05:00|10519.9|10519.3|10522.6|10522|10523.8|10523.2|10516.5|10515.9|449
1695827400000|2023-09-27 15:10:00|10522.7|10522.1|10517.2|10516.6|10522.7|10522.1|10517.1|10516.5|383
1695827700000|2023-09-27 15:15:00|10517.5|10516.9|10518.4|10517.8|10519.4|10518.8|10516|10515.4|309
1695828000000|2023-09-27 15:20:00|10518.5|10517.9|10520.7|10520.1|10521.9|10521.3|10517.2|10516.6|346
1695828300000|2023-09-27 15:25:00|10520.5|10519.9|10520.1|10519.5|10521.1|10520.5|10517.1|10516.5|428
1695828600000|2023-09-27 15:30:00|10520.2|10519.6|10521.5|10520.9|10524.3|10523.7|10519.6|10519|368
1695828900000|2023-09-27 15:35:00|10521.9|10521.3|10521.1|10520.2|10524.1|10523.5|10519.9|10519.3|288
1695829200000|2023-09-27 15:40:00|10521.2|10520.3|10523.6|10522.7|10523.7|10523.1|10519|10518.4|307
1695829500000|2023-09-27 15:45:00|10523.5|10522.6|10519.6|10519|10524.3|10523.7|10518.7|10518.1|281
1695829800000|2023-09-27 15:50:00|10519.8|10519.2|10512.1|10511.5|10520.3|10519.7|10512.1|10511.5|354
1695830100000|2023-09-27 15:55:00|10512.2|10511.6|10509.1|10508.5|10512.9|10512.3|10508.6|10507.7|357
1695830400000|2023-09-27 16:00:00|10509.2|10508.6|10507.1|10506.5|10510.1|10509.5|10506.8|10506.2|323
1695830700000|2023-09-27 16:05:00|10507|10506.4|10504.4|10503.8|10507.3|10506.5|10503.9|10503.3|346
1695831000000|2023-09-27 16:10:00|10504.3|10503.7|10502.6|10502|10505.3|10504.6|10501.4|10500.8|255
1695831300000|2023-09-27 16:15:00|10502.5|10501.9|10506.7|10506.1|10509.3|10508.4|10502.5|10501.9|280
1695831600000|2023-09-27 16:20:00|10506.8|10506.2|10505.1|10504.5|10507.5|10506.8|10503.2|10502.6|261
1695831900000|2023-09-27 16:25:00|10505|10504.4|10505.1|10504.5|10506.2|10505.6|10502|10501.4|232
1695832200000|2023-09-27 16:30:00|10505.2|10504.6|10504.9|10504.3|10505.2|10504.6|10501.6|10501|264
1695832500000|2023-09-27 16:35:00|10504.8|10504.2|10503.4|10502.8|10505.4|10504.8|10501.2|10500.6|252
1695832800000|2023-09-27 16:40:00|10503.3|10502.7|10507.5|10506.6|10508|10507.1|10501.8|10501.2|247
1695833100000|2023-09-27 16:45:00|10507.6|10506.7|10507.4|10506.8|10509.4|10508.6|10507.4|10506.6|252
1695833400000|2023-09-27 16:50:00|10507.3|10506.7|10503.7|10503.1|10507.4|10506.8|10503.7|10503.1|211
1695833700000|2023-09-27 16:55:00|10503.6|10503|10503.3|10502.7|10504.4|10503.8|10501.8|10501.2|226
1695834000000|2023-09-27 17:00:00|10503.2|10502.6|10510.5|10509.9|10511.3|10510.4|10503.2|10502.6|337
1695834300000|2023-09-27 17:05:00|10510.6|10510|10504.6|10504|10510.8|10510.2|10503.9|10503.3|301
1695834600000|2023-09-27 17:10:00|10504.3|10503.7|10501.2|10500.6|10504.4|10503.8|10500.8|10500.2|301
1695834900000|2023-09-27 17:15:00|10501.3|10500.7|10497|10496.1|10501.6|10501|10496.2|10495.6|448
1695835200000|2023-09-27 17:20:00|10496.9|10496|10495.2|10494.6|10496.9|10496|10492.3|10491.5|486
1695835500000|2023-09-27 17:25:00|10494.8|10494.2|10494.7|10494.1|10495.3|10494.7|10493|10492.4|322
1695835800000|2023-09-27 17:30:00|10494.6|10494|10493.1|10492.5|10495.6|10495|10491.1|10490.5|301
1695836100000|2023-09-27 17:35:00|10492.8|10492.2|10492.7|10492.1|10493.6|10493|10490.7|10490.1|290
1695836400000|2023-09-27 17:40:00|10492.6|10492|10497.3|10496.7|10497.4|10496.8|10491.6|10491|346
1695836700000|2023-09-27 17:45:00|10497.4|10496.8|10497|10496.4|10499|10498.4|10496|10495.2|264
1695837000000|2023-09-27 17:50:00|10497.1|10496.5|10499|10498.4|10500.2|10499.6|10496.8|10496|249
1695837300000|2023-09-27 17:55:00|10498.9|10498.3|10499.3|10498.7|10499.9|10499.3|10495.8|10495.2|290
1695837600000|2023-09-27 18:00:00|10499.5|10498.9|10494.1|10493.5|10500|10499.4|10494.1|10493.5|231
1695837900000|2023-09-27 18:05:00|10494.2|10493.6|10492.6|10492|10497.6|10496.7|10492.3|10491.7|295
1695838200000|2023-09-27 18:10:00|10492.7|10492.1|10492.9|10492.3|10493.5|10492.8|10490.4|10489.8|283
1695838500000|2023-09-27 18:15:00|10492.8|10492.2|10490.8|10490.2|10494.4|10493.8|10490.2|10489.4|211
1695838800000|2023-09-27 18:20:00|10490.9|10490.3|10489.3|10488.7|10491|10490.4|10488.3|10487.7|213
1695839100000|2023-09-27 18:25:00|10489.2|10488.6|10493.9|10493.3|10494.9|10494.3|10489.2|10488.6|248
1695839400000|2023-09-27 18:30:00|10494|10493.4|10500.5|10499.6|10500.6|10499.8|10493.9|10493.3|382
1695839700000|2023-09-27 18:35:00|10500.6|10499.7|10504.4|10503.5|10504.4|10503.5|10500.4|10499.5|324
1695840000000|2023-09-27 18:40:00|10504.5|10503.6|10508.8|10507.9|10508.8|10508|10503.3|10502.7|358
1695840300000|2023-09-27 18:45:00|10508.9|10508|10506.4|10505.8|10509.7|10508.9|10506.4|10505.8|251
1695840600000|2023-09-27 18:50:00|10506.5|10505.9|10507.8|10507.2|10507.8|10507.2|10505.1|10504.5|215
1695840900000|2023-09-27 18:55:00|10507.6|10507|10507.2|10506.6|10509.5|10508.9|10505.7|10505.1|287
1695841200000|2023-09-27 19:00:00|10507.3|10506.7|10509.7|10509.1|10510|10509.2|10506.1|10505.5|246
1695841500000|2023-09-27 19:05:00|10509.6|10509|10512.9|10512.3|10514.7|10513.9|10509.6|10509|290
1695841800000|2023-09-27 19:10:00|10512.8|10512.2|10514.7|10514.1|10519.2|10518.3|10512.5|10511.9|394
1695842100000|2023-09-27 19:15:00|10514.9|10514.3|10512.9|10512|10516.6|10516|10512.8|10511.9|306
1695842400000|2023-09-27 19:20:00|10512.8|10511.9|10510.9|10510.3|10513.8|10513.2|10510.5|10509.8|301
1695842700000|2023-09-27 19:25:00|10510.8|10510.2|10512.7|10512.1|10513.6|10513|10510.7|10510.1|178
1695843000000|2023-09-27 19:30:00|10512.8|10512.2|10512.1|10511.5|10512.9|10512.3|10510.6|10510|194
1695843300000|2023-09-27 19:35:00|10512.2|10511.6|10509.4|10508.8|10512.2|10511.6|10508.7|10508.1|191
1695843600000|2023-09-27 19:40:00|10509.3|10508.7|10503.1|10502.5|10509.3|10508.7|10502.1|10501.5|271
1695843900000|2023-09-27 19:45:00|10502.8|10502.2|10502.8|10502.2|10503.4|10502.8|10501.6|10500.9|245
1695844200000|2023-09-27 19:50:00|10503.1|10502.5|10506.1|10505.5|10506.2|10505.6|10503.1|10502.5|197
1695844500000|2023-09-27 19:55:00|10506|10505.2|10506.1|10505.5|10507.4|10506.8|10505.4|10504.8|198
1695844800000|2023-09-27 20:00:00|10506.2|10505.6|10504|10503.4|10506.2|10505.6|10502.2|10501.3|159
1695845100000|2023-09-27 20:05:00|10504.1|10503.2|10504.2|10503.3|10505.4|10504.5|10503.9|10503|106
1695845400000|2023-09-27 20:10:00|10503.9|10503|10503.4|10502.8|10504.6|10503.7|10503.4|10502.6|105
1695845700000|2023-09-27 20:15:00|10503.3|10502.7|10502.9|10502|10504|10503.3|10502.8|10501.9|101
1695846000000|2023-09-27 20:20:00|10502.8|10501.9|10501.2|10500.3|10502.8|10501.9|10501|10500.3|47
1695846300000|2023-09-27 20:25:00|10501.4|10500.5|10499.7|10499.1|10501.4|10500.5|10498.8|10498.2|106
1695846600000|2023-09-27 20:30:00|10499.8|10498.9|10503.6|10502.7|10503.6|10502.7|10499.8|10498.9|83
1695846900000|2023-09-27 20:35:00|10503.7|10502.8|10504.4|10503.5|10505.4|10504.5|10503.7|10502.8|90
1695847200000|2023-09-27 20:40:00|10504.5|10503.6|10503.4|10502.5|10504.5|10503.6|10503.3|10502.4|98
1695847500000|2023-09-27 20:45:00|10503.5|10502.6|10503.4|10502.5|10503.8|10502.9|10503.3|10502.4|94
1695847800000|2023-09-27 20:50:00|10503.5|10502.6|10504.4|10503.5|10504.8|10503.9|10502.9|10502|156
1695848100000|2023-09-27 20:55:00|10504.8|10503.1|10504.5|10501|10505.1|10503.4|10503|10500.9|310
1695848400000|2023-09-27 21:00:00|10507|10500.4|10510.2|10503.6|10510.2|10503.6|10505.7|10499.1|13
1695848700000|2023-09-27 21:05:00|10510.7|10504.1|10510.4|10503.8|10510.7|10504.1|10510.2|10503.6|9
1695849000000|2023-09-27 21:10:00|10510.6|10504|10510.5|10503.9|10510.6|10504|10510.4|10503.8|4
1695849300000|2023-09-27 21:15:00|10510.4|10503.8|10510.4|10503.8|10510.6|10504|10510.4|10503.8|10
1695849600000|2023-09-27 21:20:00|10510.5|10503.9|10510.8|10504.2|10512|10505.4|10509.8|10503.2|37
1695849900000|2023-09-27 21:25:00|10510.7|10504.1|10510.6|10504|10512|10505.4|10510.4|10503.8|93
1695850200000|2023-09-27 21:30:00|10510.4|10503.8|10509.3|10502.7|10510.5|10503.9|10509.2|10502.6|19
1695850500000|2023-09-27 21:35:00|10509.2|10502.6|10506|10499.4|10509.7|10503.1|10505.7|10499.1|35
1695850800000|2023-09-27 21:40:00|10505.9|10499.3|10507.7|10501.1|10508.6|10502|10505.9|10499.3|73
1695851100000|2023-09-27 21:45:00|10508|10501.4|10508.4|10501.8|10509.3|10502.7|10507.8|10501.2|36
1695851400000|2023-09-27 21:50:00|10508.3|10501.7|10509.2|10502.6|10509.3|10502.7|10508.1|10501.5|30
1695851700000|2023-09-27 21:55:00|10509.3|10502.7|10509|10502.4|10509.5|10503|10508.7|10502.2|113
1695852000000|2023-09-27 22:00:00|10509.4|10502.8|10506.1|10504.3|10509.6|10506.7|10506.1|10502.2|200
1695852300000|2023-09-27 22:05:00|10505.8|10504.6|10506.2|10505.3|10506.4|10505.5|10505.7|10504.6|65
1695852600000|2023-09-27 22:10:00|10506.5|10505.6|10506|10505.1|10506.6|10505.7|10505.4|10504.5|77
1695852900000|2023-09-27 22:15:00|10506.1|10505.2|10504.8|10503.9|10507|10506.1|10504.5|10503.6|91
1695853200000|2023-09-27 22:20:00|10504.7|10503.8|10504.1|10503.2|10504.7|10503.8|10504|10503.1|36
1695853500000|2023-09-27 22:25:00|10504|10503.1|10504.4|10503.5|10504.4|10503.5|10503.9|10503|26
1695853800000|2023-09-27 22:30:00|10504.3|10503.4|10505|10504.1|10505.1|10504.2|10504.3|10503.4|48
1695854100000|2023-09-27 22:35:00|10505.1|10504.2|10505.6|10504.7|10505.7|10504.8|10505|10504.1|21
1695854400000|2023-09-27 22:40:00|10505.5|10504.6|10505.5|10504.6|10505.8|10504.9|10505.3|10504.4|36
1695854700000|2023-09-27 22:45:00|10505.4|10504.5|10505|10504.1|10505.5|10504.6|10504.4|10503.5|36
1695855000000|2023-09-27 22:50:00|10504.9|10504|10504.5|10503.6|10504.9|10504|10504.4|10503.5|24
1695855300000|2023-09-27 22:55:00|10504.4|10503.5|10504.1|10503.2|10505|10504.1|10503.8|10502.9|50
1695855600000|2023-09-27 23:00:00|10503.8|10502.9|10503.7|10502.8|10503.8|10502.9|10502.9|10502|59
1695855900000|2023-09-27 23:05:00|10503.8|10502.9|10505.3|10504.4|10505.3|10504.4|10503.7|10502.8|61
1695856200000|2023-09-27 23:10:00|10505.4|10504.5|10504.5|10503.6|10505.6|10504.7|10504.4|10503.5|47
1695856500000|2023-09-27 23:15:00|10504.4|10503.5|10504.3|10503.4|10504.6|10503.7|10504.2|10503.3|42
1695856800000|2023-09-27 23:20:00|10504.4|10503.5|10504.3|10503.4|10504.6|10503.7|10503.9|10503|42
1695857100000|2023-09-27 23:25:00|10504.5|10503.6|10503|10502.1|10504.6|10503.7|10503|10502.1|50
1695857400000|2023-09-27 23:30:00|10502.9|10502|10503.8|10502.9|10503.8|10502.9|10502.8|10501.9|64
1695857700000|2023-09-27 23:35:00|10504.1|10503.2|10504.7|10503.8|10504.8|10503.9|10504|10503.1|66
1695858000000|2023-09-27 23:40:00|10504.6|10503.7|10505.7|10504.8|10505.7|10504.8|10504.6|10503.7|50
1695858300000|2023-09-27 23:45:00|10505.6|10504.7|10504.8|10503.9|10505.7|10504.8|10504.6|10503.7|98
1695858600000|2023-09-27 23:50:00|10505.1|10504.2|10507.5|10506.6|10507.6|10506.7|10504.6|10503.7|81
1695858900000|2023-09-27 23:55:00|10507.4|10506.5|10505.8|10504.9|10507.4|10506.5|10505.4|10504.5|63
1695859200000|2023-09-28 00:00:00|10506.1|10505.2|10508.6|10507.7|10509.3|10508.4|10505.6|10504.7|244
1695859500000|2023-09-28 00:05:00|10508.5|10507.6|10510.4|10509.5|10510.5|10509.6|10508.2|10507.3|165
1695859800000|2023-09-28 00:10:00|10510.3|10509.4|10510.8|10509.9|10510.8|10509.9|10509.2|10508.3|125
1695860100000|2023-09-28 00:15:00|10510.7|10509.8|10511.5|10510.9|10512.2|10511.3|10510.3|10509.4|102
1695860400000|2023-09-28 00:20:00|10511.4|10510.8|10511.3|10510.4|10512.2|10511.4|10510.7|10509.8|98
1695860700000|2023-09-28 00:25:00|10511.4|10510.5|10512.1|10511.5|10512.3|10511.6|10511|10510.1|83
1695861000000|2023-09-28 00:30:00|10512.2|10511.6|10512.8|10511.9|10513.4|10512.7|10512|10511.1|84
1695861300000|2023-09-28 00:35:00|10513|10512.1|10513.5|10512.6|10514.4|10513.5|10512.5|10511.6|94
1695861600000|2023-09-28 00:40:00|10513.6|10512.7|10512.6|10511.7|10513.9|10513|10511.9|10511|87
1695861900000|2023-09-28 00:45:00|10512.7|10511.8|10511.9|10511|10513.6|10512.7|10511|10510.2|100
1695862200000|2023-09-28 00:50:00|10512|10511.1|10514.9|10514.3|10515.6|10514.7|10511.8|10510.9|166
1695862500000|2023-09-28 00:55:00|10514.3|10513.4|10515.7|10514.8|10515.8|10514.9|10513.9|10513|135
1695862800000|2023-09-28 01:00:00|10515.8|10514.9|10514.6|10513.7|10515.9|10515|10514.4|10513.5|119
1695863100000|2023-09-28 01:05:00|10514.7|10513.8|10515.4|10514.5|10516.1|10515.4|10514.6|10513.7|145
1695863400000|2023-09-28 01:10:00|10515.1|10514.2|10516.2|10515.6|10516.7|10515.8|10514.9|10514|138
1695863700000|2023-09-28 01:15:00|10516.1|10515.5|10512.7|10511.8|10516.3|10515.5|10511.5|10510.6|312
1695864000000|2023-09-28 01:20:00|10512.8|10511.9|10514.4|10513.5|10515.3|10514.4|10512.6|10511.7|126
1695864300000|2023-09-28 01:25:00|10514.3|10513.4|10513.9|10513|10514.6|10513.7|10512.9|10512|105
1695864600000|2023-09-28 01:30:00|10513.8|10512.9|10512|10511.1|10514|10513.1|10510.9|10510|197
1695864900000|2023-09-28 01:35:00|10512.1|10511.2|10512.7|10512.1|10513.3|10512.7|10510.4|10509.5|150
1695865200000|2023-09-28 01:40:00|10512.8|10512.2|10511.2|10510.3|10512.8|10512.2|10510.3|10509.4|96
1695865500000|2023-09-28 01:45:00|10511.3|10510.4|10512.5|10511.9|10512.6|10512|10510.2|10509.3|147
1695865800000|2023-09-28 01:50:00|10512.4|10511.5|10512.1|10511.2|10513.7|10512.8|10511.8|10510.9|128
1695866100000|2023-09-28 01:55:00|10512.3|10511.4|10510.9|10510.3|10512.7|10511.9|10510.9|10510.1|135
1695866400000|2023-09-28 02:00:00|10511.2|10510.6|10508.3|10507.7|10512.3|10511.5|10508.3|10507.7|179
1695866700000|2023-09-28 02:05:00|10508.2|10507.6|10507.4|10506.5|10508.3|10507.7|10506.8|10505.9|78
1695867000000|2023-09-28 02:10:00|10507.3|10506.4|10507.5|10506.6|10507.9|10507.2|10505.6|10504.7|112
1695867300000|2023-09-28 02:15:00|10507.6|10506.7|10505.1|10504.2|10507.6|10506.7|10504.6|10503.7|92
1695867600000|2023-09-28 02:20:00|10505.5|10504.6|10504.8|10503.9|10506.5|10505.8|10504.7|10503.8|112
1695867900000|2023-09-28 02:25:00|10504.9|10504|10504.1|10503.2|10505|10504.2|10504|10503.1|85
1695868200000|2023-09-28 02:30:00|10503.7|10502.8|10500.9|10500|10504.3|10503.4|10500.9|10500|114
1695868500000|2023-09-28 02:35:00|10500.8|10499.9|10502.3|10501.4|10503|10502.1|10499.9|10499|123
1695868800000|2023-09-28 02:40:00|10502.5|10501.6|10501.6|10501|10502.9|10502.2|10501.2|10500.3|50
1695869100000|2023-09-28 02:45:00|10501.4|10500.8|10501.6|10500.7|10501.7|10500.8|10500.3|10499.7|77
1695869400000|2023-09-28 02:50:00|10501.8|10500.9|10501|10500.1|10502.1|10501.2|10500.6|10500|71
1695869700000|2023-09-28 02:55:00|10501.1|10500.2|10500.1|10499.2|10501.1|10500.2|10499.2|10498.5|83
1695870000000|2023-09-28 03:00:00|10500.2|10499.3|10501|10500.1|10501.2|10500.3|10499.7|10498.8|87
1695870300000|2023-09-28 03:05:00|10501.1|10500.2|10501.1|10500.2|10501.6|10500.7|10500.7|10500|61
1695870600000|2023-09-28 03:10:00|10501.2|10500.3|10500.1|10499.2|10501.2|10500.3|10499.8|10499.1|72
1695870900000|2023-09-28 03:15:00|10500.2|10499.3|10502.4|10501.8|10502.5|10501.8|10500.1|10499.2|114
1695871200000|2023-09-28 03:20:00|10502.5|10501.9|10502|10501.1|10503.4|10502.8|10501.9|10501.1|108
1695871500000|2023-09-28 03:25:00|10502.1|10501.2|10502.7|10501.8|10502.8|10501.9|10501.5|10500.7|59
1695871800000|2023-09-28 03:30:00|10502.8|10501.9|10504.3|10503.4|10504.5|10503.6|10502.8|10501.9|95
1695872100000|2023-09-28 03:35:00|10504.4|10503.5|10505.7|10504.8|10505.8|10504.9|10503.8|10502.9|101
1695872400000|2023-09-28 03:40:00|10505.6|10504.7|10504.1|10503.5|10505.9|10505|10503.9|10503.3|85
1695872700000|2023-09-28 03:45:00|10504.2|10503.6|10504.6|10503.7|10505.2|10504.3|10503.6|10503|82
1695873000000|2023-09-28 03:50:00|10504.5|10503.6|10505.4|10504.8|10505.9|10505.3|10504|10503.2|115
1695873300000|2023-09-28 03:55:00|10505.3|10504.7|10504.6|10503.7|10505.8|10505.2|10504.1|10503.5|114
1695873600000|2023-09-28 04:00:00|10504.5|10503.6|10502.8|10502.2|10504.5|10503.6|10502.8|10501.9|107
1695873900000|2023-09-28 04:05:00|10502.6|10502|10499.2|10498.3|10502.7|10502|10499|10498.1|100
1695874200000|2023-09-28 04:10:00|10499.4|10498.5|10499.6|10499|10500.8|10500.1|10498.4|10497.7|157
1695874500000|2023-09-28 04:15:00|10499.8|10499.2|10500|10499.1|10500.4|10499.8|10499.4|10498.5|78
1695874800000|2023-09-28 04:20:00|10499.9|10499|10498.3|10497.7|10501.1|10500.3|10497.5|10496.6|105
1695875100000|2023-09-28 04:25:00|10498.4|10497.8|10500.6|10499.7|10500.7|10499.8|10498.2|10497.5|57
1695875400000|2023-09-28 04:30:00|10501|10500.1|10502.5|10501.6|10502.6|10501.7|10500.9|10500.1|89
1695875700000|2023-09-28 04:35:00|10502.7|10501.8|10504.2|10503.3|10504.9|10504.3|10502.7|10501.8|85
1695876000000|2023-09-28 04:40:00|10504.5|10503.6|10504.9|10504|10505|10504.1|10503.8|10503.1|56
1695876300000|2023-09-28 04:45:00|10505|10504.1|10504.8|10504.2|10505.2|10504.6|10504.3|10503.6|67
1695876600000|2023-09-28 04:50:00|10505|10504.1|10504.1|10503.2|10506.4|10505.6|10504.1|10503.2|101
1695876900000|2023-09-28 04:55:00|10504|10503.1|10504.5|10503.9|10504.7|10504.1|10503.5|10502.8|98
1695877200000|2023-09-28 05:00:00|10504.6|10504|10506|10505.4|10506.3|10505.7|10504.3|10503.7|91
1695877500000|2023-09-28 05:05:00|10505.9|10505.3|10505.7|10504.8|10506.6|10505.9|10505.1|10504.2|102
1695877800000|2023-09-28 05:10:00|10505.8|10505.2|10507.3|10506.4|10507.3|10506.4|10505.4|10504.7|107
1695878100000|2023-09-28 05:15:00|10507.5|10506.6|10509.1|10508.2|10509.1|10508.3|10507.3|10506.5|86
1695878400000|2023-09-28 05:20:00|10509.2|10508.3|10507.5|10506.6|10509.2|10508.5|10507.3|10506.4|100
1695878700000|2023-09-28 05:25:00|10507.4|10506.5|10507.9|10507|10508.7|10507.8|10507.1|10506.2|88
1695879000000|2023-09-28 05:30:00|10508|10507.1|10503.9|10503|10508|10507.1|10496.4|10495.5|364
1695879300000|2023-09-28 05:35:00|10504|10503.1|10508.3|10507.4|10508.6|10507.7|10503|10502.3|172
1695879600000|2023-09-28 05:40:00|10508.4|10507.5|10506.5|10505.6|10508.7|10507.8|10506.3|10505.4|99
1695879900000|2023-09-28 05:45:00|10506.1|10505.2|10503.3|10502.7|10506.1|10505.2|10501.9|10501|134
1695880200000|2023-09-28 05:50:00|10503.2|10502.6|10505.3|10504.7|10505.3|10504.7|10502|10501.2|110
1695880500000|2023-09-28 05:55:00|10505.5|10504.9|10509.4|10508.8|10510.2|10509.3|10505.5|10504.9|218
1695880800000|2023-09-28 06:00:00|10509.2|10508.6|10509.1|10508.2|10509.2|10508.6|10505.5|10504.9|290
1695881100000|2023-09-28 06:05:00|10509|10508.1|10508.5|10507.9|10509.4|10508.8|10506|10505.4|236
1695881400000|2023-09-28 06:10:00|10508.6|10508|10504.4|10503.5|10509.5|10508.8|10504|10503.1|154
1695881700000|2023-09-28 06:15:00|10504.1|10503.2|10506|10505.1|10506.8|10505.9|10501.9|10501.1|200
1695882000000|2023-09-28 06:20:00|10505.8|10504.9|10501.6|10500.7|10505.8|10505.1|10501.6|10500.7|203
1695882300000|2023-09-28 06:25:00|10501.7|10500.8|10503.6|10503|10504|10503.4|10500.2|10499.6|261
1695882600000|2023-09-28 06:30:00|10503.7|10503.1|10501.3|10500.7|10505.8|10505|10500.7|10500.1|200
1695882900000|2023-09-28 06:35:00|10501.2|10500.6|10498.2|10497.3|10501.4|10500.8|10496.5|10495.6|259
1695883200000|2023-09-28 06:40:00|10498.1|10497.5|10494.4|10493.5|10499|10498.3|10494|10493.1|258
1695883500000|2023-09-28 06:45:00|10494.5|10493.6|10495.5|10494.9|10496.5|10495.9|10491.8|10491.1|236
1695883800000|2023-09-28 06:50:00|10495.3|10494.7|10492.4|10491.8|10495.3|10494.7|10491.3|10490.7|261
1695884100000|2023-09-28 06:55:00|10492.5|10491.9|10495.9|10494.5|10496.1|10495.3|10492.1|10491.5|265
1695884400000|2023-09-28 07:00:00|10496.2|10494.6|10502|10501.4|10502.5|10501.9|10494.8|10493.8|544
1695884700000|2023-09-28 07:05:00|10502.1|10501.5|10507|10506.1|10509.7|10508.8|10501.3|10500.7|431
1695885000000|2023-09-28 07:10:00|10506.8|10505.9|10510.9|10510.3|10511.3|10510.7|10506|10505.1|446
1695885300000|2023-09-28 07:15:00|10511|10510.4|10516.7|10516.1|10519.3|10518.7|10509.3|10508.7|526
1695885600000|2023-09-28 07:20:00|10516.5|10515.9|10514.6|10514|10516.5|10515.9|10512.3|10511.7|366
1695885900000|2023-09-28 07:25:00|10514.7|10514.1|10510.4|10509.5|10515.8|10515|10510.1|10509.2|296
1695886200000|2023-09-28 07:30:00|10510.2|10509.3|10511.2|10510.6|10513.1|10512.5|10508|10507.2|357
1695886500000|2023-09-28 07:35:00|10511.8|10511.2|10513.1|10512.5|10515.1|10514.5|10511.5|10510.9|274
1695886800000|2023-09-28 07:40:00|10513|10512.4|10512.3|10511.7|10516|10515.4|10512.1|10511.2|288
1695887100000|2023-09-28 07:45:00|10512.6|10512|10511.5|10510.9|10514.8|10514.2|10510.3|10509.7|260
1695887400000|2023-09-28 07:50:00|10511.2|10510.6|10511|10510.4|10513.2|10512.6|10510.2|10509.6|204
1695887700000|2023-09-28 07:55:00|10510.9|10510.3|10509.1|10508.2|10510.9|10510.3|10508.1|10507.5|258
1695888000000|2023-09-28 08:00:00|10509.7|10508.8|10507.2|10506.6|10509.8|10508.9|10505.1|10504.5|322
1695888300000|2023-09-28 08:05:00|10506.9|10506.3|10513.2|10512.6|10513.3|10512.7|10505.5|10504.9|330
1695888600000|2023-09-28 08:10:00|10513|10512.4|10517.4|10516.5|10517.4|10516.5|10511.6|10511|262
1695888900000|2023-09-28 08:15:00|10517.1|10516.2|10522.8|10522.2|10524.8|10523.9|10517.1|10516.2|398
1695889200000|2023-09-28 08:20:00|10522.4|10521.8|10519.1|10518.2|10524.9|10524|10518.3|10517.4|321
1695889500000|2023-09-28 08:25:00|10519.2|10518.3|10516.8|10515.9|10522|10521.1|10515.5|10514.6|309
1695889800000|2023-09-28 08:30:00|10517.3|10516.4|10517.9|10517.3|10518.2|10517.6|10513|10512.1|275
1695890100000|2023-09-28 08:35:00|10518|10517.4|10517.9|10517|10520.1|10519.5|10515.8|10515.2|294
1695890400000|2023-09-28 08:40:00|10518|10517.1|10518.6|10518|10520.2|10519.6|10515.6|10515|283
1695890700000|2023-09-28 08:45:00|10518.7|10518.1|10518.8|10518.2|10519.3|10518.7|10516.9|10516|297
1695891000000|2023-09-28 08:50:00|10518.5|10517.9|10515.7|10514.8|10520.4|10519.5|10514.9|10514.1|380
1695891300000|2023-09-28 08:55:00|10515.4|10514.5|10517.2|10516.3|10518.4|10517.8|10512.2|10511.6|329
1695891600000|2023-09-28 09:00:00|10517.4|10516.5|10518.9|10518|10519.5|10518.9|10516.7|10515.8|350
1695891900000|2023-09-28 09:05:00|10519.3|10518.4|10519.1|10518.5|10519.5|10518.6|10515.8|10514.9|313
1695892200000|2023-09-28 09:10:00|10519|10518.4|10520|10519.4|10522.7|10522.1|10518.3|10517.7|259
1695892500000|2023-09-28 09:15:00|10520.1|10519.5|10519.3|10518.7|10521.5|10520.6|10517.2|10516.6|309
1695892800000|2023-09-28 09:20:00|10519.2|10518.6|10526.4|10525.8|10526.7|10526|10518.6|10518|321
1695893100000|2023-09-28 09:25:00|10526.3|10525.7|10527|10526.1|10528.7|10527.8|10525.2|10524.5|353
1695893400000|2023-09-28 09:30:00|10526.9|10526|10528.2|10527.6|10531.3|10530.4|10526.9|10526|339
1695893700000|2023-09-28 09:35:00|10528.1|10527.5|10527.6|10527|10528.6|10527.9|10526.2|10525.6|256
1695894000000|2023-09-28 09:40:00|10527.8|10527.2|10536|10535.1|10537|10536.1|10527.8|10527.2|433
1695894300000|2023-09-28 09:45:00|10535.9|10535|10537.6|10537|10541.1|10540.2|10535.3|10534.4|449
1695894600000|2023-09-28 09:50:00|10537.7|10537.1|10538.9|10538.3|10541.8|10541.2|10537.1|10536.2|342
1695894900000|2023-09-28 09:55:00|10538.8|10538.2|10539.9|10539|10540.4|10539.6|10537.9|10537.2|293
1695895200000|2023-09-28 10:00:00|10540|10539.1|10539.5|10538.9|10542.1|10541.5|10538.3|10537.7|275
1695895500000|2023-09-28 10:05:00|10539.4|10538.8|10541|10540.4|10541.5|10540.6|10539.1|10538.5|210
1695895800000|2023-09-28 10:10:00|10541.1|10540.5|10540.2|10539.6|10542.2|10541.6|10538.7|10538.1|212
1695896100000|2023-09-28 10:15:00|10540.1|10539.5|10537|10536.4|10540.7|10540.1|10535.2|10534.6|262
1695896400000|2023-09-28 10:20:00|10536.9|10536.3|10537.1|10536.5|10537.6|10537|10535.1|10534.3|211
1695896700000|2023-09-28 10:25:00|10536.9|10536.3|10533.1|10532.5|10536.9|10536.3|10533|10532.4|160
1695897000000|2023-09-28 10:30:00|10533.4|10532.8|10533.3|10532.4|10535.2|10534.3|10533.2|10532.3|196
1695897300000|2023-09-28 10:35:00|10533.4|10532.5|10533.2|10532.3|10534.3|10533.4|10532.3|10531.4|205
1695897600000|2023-09-28 10:40:00|10533.3|10532.4|10534.4|10533.5|10534.7|10534.1|10532.5|10531.9|157
1695897900000|2023-09-28 10:45:00|10534.5|10533.6|10538.1|10537.2|10538.3|10537.5|10534.5|10533.6|191
1695898200000|2023-09-28 10:50:00|10538|10537.1|10537.3|10536.4|10538|10537.4|10535.1|10534.4|215
1695898500000|2023-09-28 10:55:00|10537.4|10536.5|10540.2|10539.6|10540.6|10539.7|10536.5|10535.7|255
1695898800000|2023-09-28 11:00:00|10540.3|10539.7|10539.3|10538.7|10541.2|10540.6|10538.9|10538|270
1695899100000|2023-09-28 11:05:00|10539.4|10538.8|10541.6|10541|10541.7|10541.1|10539.4|10538.8|184
1695899400000|2023-09-28 11:10:00|10541.3|10540.7|10540.7|10540.1|10542.1|10541.5|10540.3|10539.7|186
1695899700000|2023-09-28 11:15:00|10540.6|10540|10538.5|10537.9|10540.7|10540.1|10537.5|10536.9|181
1695900000000|2023-09-28 11:20:00|10538.3|10537.7|10541.2|10540.6|10542.6|10541.8|10538.1|10537.5|190
1695900300000|2023-09-28 11:25:00|10541.3|10540.7|10541.1|10540.2|10543.7|10542.8|10540.8|10539.9|206
1695900600000|2023-09-28 11:30:00|10541.3|10540.4|10542.9|10542.3|10542.9|10542.3|10540.6|10540|234
1695900900000|2023-09-28 11:35:00|10542.8|10542.2|10543.7|10543.1|10544.9|10544.3|10542.6|10542|201
1695901200000|2023-09-28 11:40:00|10543.8|10543.2|10547|10546.4|10548.7|10548.1|10543.7|10543.1|230
1695901500000|2023-09-28 11:45:00|10546.8|10546.2|10545.1|10544.5|10548.1|10547.4|10544.5|10543.9|263
1695901800000|2023-09-28 11:50:00|10545.2|10544.6|10544.5|10543.9|10547.5|10546.9|10544|10543.4|242
1695902100000|2023-09-28 11:55:00|10544.4|10543.8|10541.9|10541|10545|10544.4|10541|10540.1|177
1695902400000|2023-09-28 12:00:00|10541.8|10540.9|10542.8|10541.9|10543|10542.1|10536.3|10535.5|471
1695902700000|2023-09-28 12:05:00|10542.5|10542|10538.9|10538.3|10543.4|10542.8|10538.3|10537.7|342
1695903000000|2023-09-28 12:10:00|10539.2|10538.6|10536.4|10535.8|10539.5|10538.7|10534.8|10534|351
1695903300000|2023-09-28 12:15:00|10536.5|10535.9|10539.5|10538.9|10540|10539.4|10535.5|10534.9|275
1695903600000|2023-09-28 12:20:00|10539.4|10538.8|10540|10539.1|10542.9|10542.3|10537.3|10536.7|393
1695903900000|2023-09-28 12:25:00|10539.9|10539|10539|10536.2|10542.6|10542|10537.2|10535.9|401
1695904200000|2023-09-28 12:30:00|10538.7|10536|10556.7|10555.8|10557.3|10556.4|10532.2|10530.6|1197
1695904500000|2023-09-28 12:35:00|10556.6|10555.7|10545.8|10544.9|10557.9|10557|10543.1|10542.2|770
1695904800000|2023-09-28 12:40:00|10545.7|10544.8|10534.2|10533.3|10546.4|10545.8|10534.2|10533.3|791
1695905100000|2023-09-28 12:45:00|10534.3|10533.7|10523.8|10523.2|10534.8|10534.2|10523.6|10522.8|938
1695905400000|2023-09-28 12:50:00|10523.6|10522.7|10531.6|10530.7|10533.1|10532.4|10519|10518.3|924
1695905700000|2023-09-28 12:55:00|10531.3|10530.4|10518.7|10517.8|10532.6|10531.7|10518.4|10517.5|803
1695906000000|2023-09-28 13:00:00|10518.6|10517.7|10530.8|10529.9|10533.2|10532.4|10518.2|10517.4|946
1695906300000|2023-09-28 13:05:00|10530.9|10530|10537.4|10536.8|10540.1|10539.2|10530.7|10529.8|737
1695906600000|2023-09-28 13:10:00|10537.6|10537|10533.7|10532.8|10539.6|10538.8|10532.3|10531.4|748
1695906900000|2023-09-28 13:15:00|10533.9|10533|10533.4|10532.8|10537.8|10536.9|10530.6|10530|629
1695907200000|2023-09-28 13:20:00|10533.6|10533|10540.4|10539.8|10543|10542.4|10531.1|10530.5|602
1695907500000|2023-09-28 13:25:00|10540.5|10539.6|10546.4|10545.8|10547.6|10546.8|10540.1|10539.2|613
1695907800000|2023-09-28 13:30:00|10546.3|10545.7|10552.3|10551.4|10552.4|10551.6|10545|10544.4|735
1695908100000|2023-09-28 13:35:00|10552.4|10551.5|10543.7|10543.1|10555.2|10554.6|10543|10542.4|806
1695908400000|2023-09-28 13:40:00|10543.8|10543.2|10538.6|10538|10545.6|10545|10536.4|10535.8|695
1695908700000|2023-09-28 13:45:00|10539|10538.4|10537.6|10537|10542.2|10541.6|10536.7|10536.1|775
1695909000000|2023-09-28 13:50:00|10537.8|10537.2|10547.6|10547|10548|10547.4|10537.7|10537.1|682
1695909300000|2023-09-28 13:55:00|10547.8|10547.2|10550|10549.1|10551|10550.4|10546.9|10546.3|501
1695909600000|2023-09-28 14:00:00|10549.6|10548.7|10554.2|10553.6|10555.4|10554.6|10549.5|10548.7|676
1695909900000|2023-09-28 14:05:00|10554.3|10553.7|10554.8|10554.2|10559|10558.4|10551.3|10550.7|509
1695910200000|2023-09-28 14:10:00|10554.7|10554.1|10558.5|10557.9|10558.9|10558.3|10553.5|10552.9|589
1695910500000|2023-09-28 14:15:00|10558.6|10558|10553.9|10553.3|10558.9|10558.3|10547.3|10546.7|523
1695910800000|2023-09-28 14:20:00|10553.7|10552.8|10557.6|10557|10557.6|10557|10553|10552.2|477
1695911100000|2023-09-28 14:25:00|10557.5|10556.9|10556.1|10555.5|10558|10557.4|10552.4|10551.8|430
1695911400000|2023-09-28 14:30:00|10556.3|10555.7|10553.9|10553|10556.7|10556.1|10546.1|10545.2|654
1695911700000|2023-09-28 14:35:00|10554.2|10553.3|10554.4|10553.8|10555.8|10554.9|10551.3|10550.7|444
1695912000000|2023-09-28 14:40:00|10554.7|10554.1|10558.1|10557.5|10558.1|10557.5|10551.4|10550.8|392
1695912300000|2023-09-28 14:45:00|10557.9|10557.3|10563.8|10562.9|10563.9|10563|10557|10556.4|423
1695912600000|2023-09-28 14:50:00|10563.7|10562.8|10565.7|10565.1|10568.1|10567.5|10562.7|10561.8|473
1695912900000|2023-09-28 14:55:00|10565.6|10565|10563.4|10562.5|10566.6|10566|10563|10562.1|431
1695913200000|2023-09-28 15:00:00|10563.3|10562.4|10565.2|10564.6|10567.6|10567|10561.5|10560.9|482
1695913500000|2023-09-28 15:05:00|10565.5|10564.9|10564.9|10564.3|10568.4|10567.8|10563.5|10562.9|363
1695913800000|2023-09-28 15:10:00|10564.7|10564.1|10559.3|10558.7|10565.8|10565.2|10558.6|10558|398
1695914100000|2023-09-28 15:15:00|10559.1|10558.5|10561.3|10560.7|10561.8|10561.2|10558.5|10557.8|389
1695914400000|2023-09-28 15:20:00|10561.2|10560.6|10567.7|10567.1|10567.7|10567.1|10559.1|10558.5|360
1695914700000|2023-09-28 15:25:00|10567.6|10567|10568.6|10568|10569.4|10568.8|10565|10564.4|350
1695915000000|2023-09-28 15:30:00|10568.7|10568.1|10570.6|10570|10572|10571.4|10567.4|10566.8|351
1695915300000|2023-09-28 15:35:00|10570.7|10570.1|10573.7|10573.1|10575.1|10574.5|10569.9|10569.3|305
1695915600000|2023-09-28 15:40:00|10573.8|10573.2|10579.1|10578.5|10579.2|10578.6|10573.6|10573|323
1695915900000|2023-09-28 15:45:00|10579|10578.4|10575.9|10575.3|10579.1|10578.5|10573.3|10572.6|386
1695916200000|2023-09-28 15:50:00|10575.8|10575.2|10577.7|10577.1|10578.1|10577.5|10574.5|10573.9|298
1695916500000|2023-09-28 15:55:00|10577.8|10577.2|10576.6|10576|10578.4|10577.8|10574.4|10573.8|328
1695916800000|2023-09-28 16:00:00|10576.8|10576.2|10573.4|10572.8|10578.8|10578.2|10571|10570.1|459
1695917100000|2023-09-28 16:05:00|10572.9|10572.3|10569.1|10568.5|10573.4|10572.8|10568.9|10568.3|291
1695917400000|2023-09-28 16:10:00|10569.2|10568.6|10565.7|10565.1|10570.1|10569.5|10565.7|10565.1|190
1695917700000|2023-09-28 16:15:00|10565.9|10565|10570.6|10570|10571.3|10570.7|10565.7|10565|268
1695918000000|2023-09-28 16:20:00|10570.9|10570.3|10570.5|10569.9|10571.8|10571.2|10568.3|10567.7|270
1695918300000|2023-09-28 16:25:00|10570.6|10570|10573.5|10572.9|10574.7|10574.1|10570.4|10569.8|210
1695918600000|2023-09-28 16:30:00|10573.3|10572.7|10571.3|10570.7|10574.8|10574.2|10571.1|10570.5|236
1695918900000|2023-09-28 16:35:00|10571.6|10571|10568.4|10567.8|10571.8|10571.2|10567.4|10566.8|192
1695919200000|2023-09-28 16:40:00|10568.3|10567.7|10570.3|10569.7|10573.2|10572.6|10568.3|10567.7|237
1695919500000|2023-09-28 16:45:00|10570.2|10569.6|10563.5|10562.9|10570.5|10569.9|10563.5|10562.9|173
1695919800000|2023-09-28 16:50:00|10563|10562.4|10557.6|10557|10564.2|10563.6|10557.1|10556.5|300
1695920100000|2023-09-28 16:55:00|10557.4|10556.8|10558.2|10557.6|10560.4|10559.8|10556.6|10556|264
1695920400000|2023-09-28 17:00:00|10558.3|10557.7|10555.9|10555.3|10561|10560.2|10555.7|10555.1|420
1695920700000|2023-09-28 17:05:00|10556|10555.4|10561.8|10561.2|10562.3|10561.7|10555.1|10554.5|327
1695921000000|2023-09-28 17:10:00|10561.6|10561|10560.4|10559.8|10562.4|10561.8|10560|10559.4|295
1695921300000|2023-09-28 17:15:00|10560.3|10559.7|10560.9|10560.3|10561|10560.4|10558.3|10557.4|278
1695921600000|2023-09-28 17:20:00|10560.8|10560.2|10563.3|10562.7|10564.5|10563.9|10560.3|10559.7|257
1695921900000|2023-09-28 17:25:00|10563.4|10562.8|10558.7|10558.1|10563.4|10562.8|10558.5|10557.9|237
1695922200000|2023-09-28 17:30:00|10558.8|10558.2|10554.4|10553.8|10558.9|10558.3|10554.4|10553.7|256
1695922500000|2023-09-28 17:35:00|10554.3|10553.7|10553.5|10552.9|10555.1|10554.5|10552.3|10551.7|245
1695922800000|2023-09-28 17:40:00|10553.7|10552.8|10551.5|10550.6|10553.7|10553|10550.5|10549.9|133
1695923100000|2023-09-28 17:45:00|10551.6|10550.7|10551.2|10550.6|10554.6|10554|10550.7|10550.1|155
1695923400000|2023-09-28 17:50:00|10551.5|10550.5|10552.9|10552.3|10554|10553.4|10551.2|10550.5|136
1695923700000|2023-09-28 17:55:00|10552.8|10552.2|10551.2|10550.6|10553.3|10552.7|10550.6|10550|100
1695924000000|2023-09-28 18:00:00|10551.3|10550.7|10550.8|10550.2|10553.4|10552.8|10550.2|10549.6|212
1695924300000|2023-09-28 18:05:00|10550.9|10550.3|10554.8|10554.2|10554.9|10554.3|10550.3|10549.7|134
1695924600000|2023-09-28 18:10:00|10554.6|10554|10557.9|10557.3|10558.1|10557.5|10554.5|10553.9|168
1695924900000|2023-09-28 18:15:00|10557.8|10557.2|10560|10559.4|10560.8|10560.2|10557.6|10556.8|132
1695925200000|2023-09-28 18:20:00|10559.9|10559.3|10562.5|10561.9|10562.6|10562|10559.9|10559.3|112
1695925500000|2023-09-28 18:25:00|10562.4|10561.8|10563.5|10562.9|10564.9|10564.3|10562|10561.4|184
1695925800000|2023-09-28 18:30:00|10563.8|10563.2|10559.2|10558.6|10564.1|10563.5|10559.1|10558.5|157
1695926100000|2023-09-28 18:35:00|10559.1|10558.5|10557.8|10557.2|10559.1|10558.5|10555.1|10554.5|211
1695926400000|2023-09-28 18:40:00|10557.9|10557.3|10559.8|10558.9|10561.3|10560.7|10557.4|10556.8|210
1695926700000|2023-09-28 18:45:00|10559.6|10558.7|10559.8|10559.2|10562.3|10561.4|10558.4|10557.8|198
1695927000000|2023-09-28 18:50:00|10559.9|10559.3|10557.2|10556.6|10561.2|10560.6|10557.1|10556.5|158
1695927300000|2023-09-28 18:55:00|10557.1|10556.5|10555.4|10554.8|10558.2|10557.6|10553.7|10553.1|249
1695927600000|2023-09-28 19:00:00|10555.8|10554.9|10555.9|10555.3|10556.4|10555.8|10553|10552.4|260
1695927900000|2023-09-28 19:05:00|10556|10555.4|10554.2|10553.3|10556.5|10555.9|10553.2|10552.6|202
1695928200000|2023-09-28 19:10:00|10554.1|10553.2|10556.5|10555.6|10556.6|10555.7|10553.6|10552.7|190
1695928500000|2023-09-28 19:15:00|10556.3|10555.4|10557.3|10556.4|10558.4|10557.5|10554.4|10553.8|172
1695928800000|2023-09-28 19:20:00|10557|10556.1|10557.3|10556.7|10557.4|10556.8|10553.5|10552.9|180
1695929100000|2023-09-28 19:25:00|10557.4|10556.8|10561|10560.4|10561.4|10560.8|10557.4|10556.8|148
1695929400000|2023-09-28 19:30:00|10560.9|10560.3|10558.3|10557.7|10562|10561.3|10558.3|10557.7|140
1695929700000|2023-09-28 19:35:00|10558.2|10557.6|10556.9|10556.3|10558.9|10558.3|10556.3|10555.7|123
1695930000000|2023-09-28 19:40:00|10556.4|10555.8|10561|10560.4|10561.2|10560.6|10556.4|10555.8|132
1695930300000|2023-09-28 19:45:00|10561.1|10560.2|10562.5|10561.9|10563.4|10562.5|10561.1|10560.2|164
1695930600000|2023-09-28 19:50:00|10562.6|10562|10562|10561.4|10563.5|10562.8|10561.7|10560.8|143
1695930900000|2023-09-28 19:55:00|10561.9|10561.3|10564.6|10563.7|10564.8|10564.1|10561.9|10561.3|202
1695931200000|2023-09-28 20:00:00|10564.2|10563.3|10563.4|10562.5|10565.6|10564.8|10563.2|10562.5|157
1695931500000|2023-09-28 20:05:00|10563.5|10562.6|10563.9|10563.3|10564.2|10563.3|10563.4|10562.5|64
1695931800000|2023-09-28 20:10:00|10564.1|10563.2|10566.2|10565.3|10566.3|10565.4|10563.9|10563.2|71
1695932100000|2023-09-28 20:15:00|10566.3|10565.4|10566.6|10565.7|10566.7|10566|10566.2|10565.3|67
1695932400000|2023-09-28 20:20:00|10566.3|10565.4|10567.8|10566.9|10567.8|10566.9|10565.9|10565|104
1695932700000|2023-09-28 20:25:00|10567.7|10566.8|10566.1|10565.2|10567.9|10567|10565.7|10564.8|152
1695933000000|2023-09-28 20:30:00|10566|10565.1|10566.9|10566|10567.2|10566.3|10565.6|10564.7|112
1695933300000|2023-09-28 20:35:00|10567|10566.1|10566.9|10566|10567.2|10566.3|10566.6|10565.7|102
1695933600000|2023-09-28 20:40:00|10566.8|10565.9|10565.8|10564.9|10566.9|10566|10564.8|10563.9|77
1695933900000|2023-09-28 20:45:00|10565.9|10565|10566.5|10565.6|10566.6|10565.7|10565.9|10565|94
1695934200000|2023-09-28 20:50:00|10566.6|10565.7|10567|10566.1|10567.1|10566.2|10566.2|10565.3|225
1695934500000|2023-09-28 20:55:00|10567.6|10565.8|10567.2|10564.5|10567.7|10566|10566.9|10564.5|280
1695934800000|2023-09-28 21:00:00|10567.4|10561.7|10564|10557.4|10567.4|10561.7|10564|10557.4|14
1695935100000|2023-09-28 21:05:00|10563.8|10557.2|10563.5|10556.9|10564.6|10558|10563.5|10556.9|30
1695935400000|2023-09-28 21:10:00|10563.7|10557.1|10564.2|10557.6|10565.4|10558.8|10563.7|10557.1|45
1695935700000|2023-09-28 21:15:00|10564.8|10558.2|10568.9|10562.3|10569|10562.4|10564.2|10557.6|34
1695936000000|2023-09-28 21:20:00|10568.8|10562.2|10568.2|10563|10568.8|10563|10567.9|10562.1|11
1695936300000|2023-09-28 21:25:00|10568|10562.9|10568.6|10562.8|10568.6|10562.9|10568|10561.8|14
1695936600000|2023-09-28 21:30:00|10568.5|10562.9|10568.2|10563.4|10568.5|10563.7|10568|10562.9|22
1695936900000|2023-09-28 21:35:00|10568.3|10563.5|10568.3|10564.2|10569.2|10564.2|10568.2|10562.6|15
1695937200000|2023-09-28 21:40:00|10567.8|10564.8|10568.6|10564.4|10568.6|10565|10567.6|10564.2|136
1695937500000|2023-09-28 21:45:00|10568.5|10564.3|10568.6|10564.9|10568.8|10564.9|10568.2|10561.6|14
1695937800000|2023-09-28 21:50:00|10567.9|10563.1|10568.4|10561.8|10568.4|10563.1|10567.9|10561.3|27
1695938100000|2023-09-28 21:55:00|10568.5|10561.9|10567.8|10562.4|10568.6|10564.3|10566.9|10561.7|106
1695938400000|2023-09-28 22:00:00|10567.7|10562.6|10567.3|10565.5|10568.3|10566.1|10567.2|10561.7|103
1695938700000|2023-09-28 22:05:00|10567|10565.8|10566.2|10565.3|10567|10566|10565.9|10565|63
1695939000000|2023-09-28 22:10:00|10566.4|10565.5|10567.1|10566.2|10567.4|10566.5|10566.3|10565.4|80
1695939300000|2023-09-28 22:15:00|10567|10566.1|10567.3|10566.4|10567.4|10566.5|10566.8|10565.9|82
1695939600000|2023-09-28 22:20:00|10567.2|10566.3|10566.4|10565.5|10567.4|10566.5|10566.4|10565.5|30
1695939900000|2023-09-28 22:25:00|10566.5|10565.6|10567.1|10566.2|10567.2|10566.3|10566.2|10565.3|56
1695940200000|2023-09-28 22:30:00|10567|10566.1|10567|10566.1|10567.3|10566.4|10566.9|10566|34
1695940500000|2023-09-28 22:35:00|10567.2|10566.3|10567.5|10566.6|10568.1|10567.2|10567.1|10566.2|36
1695940800000|2023-09-28 22:40:00|10567.6|10566.7|10566.5|10565.6|10567.7|10566.8|10566.5|10565.6|44
1695941100000|2023-09-28 22:45:00|10566.4|10565.5|10565.8|10565.2|10566.8|10565.9|10565.8|10565.1|48
1695941400000|2023-09-28 22:50:00|10565.6|10564.9|10565.7|10564.8|10566|10565.1|10565.4|10564.5|32
1695941700000|2023-09-28 22:55:00|10565.6|10564.7|10565.6|10564.7|10566.1|10565.2|10565.4|10564.5|37
1695942000000|2023-09-28 23:00:00|10565.7|10564.8|10564.9|10564|10565.7|10564.8|10564.7|10564|38
1695942300000|2023-09-28 23:05:00|10564.8|10563.9|10563.5|10562.9|10564.9|10564|10563.2|10562.6|60
1695942600000|2023-09-28 23:10:00|10563.6|10562.7|10563.2|10562.3|10564|10563.1|10563.2|10562.3|45
1695942900000|2023-09-28 23:15:00|10563.1|10562.2|10563.6|10562.7|10565|10564.1|10563.1|10562.2|89
1695943200000|2023-09-28 23:20:00|10563.7|10562.8|10563.1|10562.2|10563.8|10563.2|10562.9|10562|66
1695943500000|2023-09-28 23:25:00|10562.6|10562|10562.6|10561.7|10563.1|10562.4|10562.5|10561.6|55
1695943800000|2023-09-28 23:30:00|10562.5|10561.9|10563.2|10562.3|10563.3|10562.4|10562.4|10561.6|62
1695944100000|2023-09-28 23:35:00|10563.3|10562.4|10563.1|10562.2|10563.7|10563|10562.7|10561.8|87
1695944400000|2023-09-28 23:40:00|10563.2|10562.3|10563.2|10562.6|10564.3|10563.4|10562.8|10561.9|82
1695944700000|2023-09-28 23:45:00|10563.3|10562.7|10563.2|10562.3|10563.7|10563.1|10563.1|10562.3|54
1695945000000|2023-09-28 23:50:00|10563.1|10562.2|10562.6|10561.7|10563.2|10562.3|10562.4|10561.6|62
1695945300000|2023-09-28 23:55:00|10562.5|10561.9|10562.7|10561.8|10562.7|10562|10562.4|10561.5|41
1695945600000|2023-09-29 00:00:00|10562.8|10561.9|10563.3|10562.4|10564.7|10563.8|10562.6|10561.7|101
1695945900000|2023-09-29 00:05:00|10563.2|10562.3|10561.1|10560.2|10563.3|10562.4|10561|10560.2|76
1695946200000|2023-09-29 00:10:00|10561.2|10560.3|10562.5|10561.9|10562.6|10562|10561|10560.3|63
1695946500000|2023-09-29 00:15:00|10562.6|10562|10562.1|10561.5|10563.3|10562.6|10561.6|10561|54
1695946800000|2023-09-29 00:20:00|10562.2|10561.6|10562.2|10561.3|10563.2|10562.3|10562.2|10561.3|69
1695947100000|2023-09-29 00:25:00|10561.7|10560.8|10562.7|10561.8|10563.3|10562.5|10561.5|10560.6|43
1695947400000|2023-09-29 00:30:00|10562.8|10561.9|10562.2|10561.3|10563.2|10562.4|10562.2|10561.3|71
1695947700000|2023-09-29 00:35:00|10562.1|10561.2|10562.6|10561.7|10563.7|10562.8|10561.4|10560.8|60
1695948000000|2023-09-29 00:40:00|10562.5|10561.6|10560.6|10559.7|10562.7|10561.9|10560.5|10559.7|80
1695948300000|2023-09-29 00:45:00|10560.7|10559.8|10559.5|10558.9|10560.8|10560.2|10559.5|10558.9|57
1695948600000|2023-09-29 00:50:00|10559.6|10559|10565.1|10564.2|10565.2|10564.3|10558.3|10557.7|272
1695948900000|2023-09-29 00:55:00|10565|10564.1|10564.6|10563.7|10565.2|10564.3|10561.6|10560.7|160
1695949200000|2023-09-29 01:00:00|10564.7|10563.8|10563.2|10562.3|10565.8|10564.9|10562.8|10561.9|135
1695949500000|2023-09-29 01:05:00|10563|10562.1|10567.1|10566.5|10567.3|10566.6|10562.6|10561.7|74
1695949800000|2023-09-29 01:10:00|10567.6|10567|10569.6|10569|10570.1|10569.5|10567|10566.4|67
1695950100000|2023-09-29 01:15:00|10569.7|10569.1|10569.9|10569.3|10571.9|10571.3|10569.2|10568.6|127
1695950400000|2023-09-29 01:20:00|10570|10569.4|10570.6|10570|10571.8|10571.2|10570|10569.4|126
1695950700000|2023-09-29 01:25:00|10570.7|10570.1|10570.5|10569.9|10571.5|10570.9|10569.6|10568.7|105
1695951000000|2023-09-29 01:30:00|10570.3|10569.7|10571.2|10570.3|10573.2|10572.3|10570.1|10569.5|186
1695951300000|2023-09-29 01:35:00|10571.1|10570.2|10571.1|10570.2|10572.4|10571.5|10569.5|10568.9|120
1695951600000|2023-09-29 01:40:00|10571.2|10570.3|10571|10570.4|10572.2|10571.3|10570.5|10569.8|126
1695951900000|2023-09-29 01:45:00|10571.2|10570.6|10573.1|10572.5|10573.5|10572.9|10570.6|10570|118
1695952200000|2023-09-29 01:50:00|10573.2|10572.6|10576.1|10575.5|10576.2|10575.6|10572.8|10572.2|142
1695952500000|2023-09-29 01:55:00|10576|10575.4|10574.2|10573.3|10576.5|10575.9|10574.2|10573.3|137
1695952800000|2023-09-29 02:00:00|10574.3|10573.4|10577.7|10576.8|10578|10577.1|10574.1|10573.2|135
1695953100000|2023-09-29 02:05:00|10577.6|10576.7|10577.3|10576.4|10577.7|10576.8|10576.3|10575.4|119
1695953400000|2023-09-29 02:10:00|10577.4|10576.5|10577.8|10576.9|10578|10577.1|10576.8|10575.9|64
1695953700000|2023-09-29 02:15:00|10578|10577.4|10582.8|10581.9|10582.9|10582.2|10577.7|10576.8|155
1695954000000|2023-09-29 02:20:00|10582.9|10582|10582.7|10581.8|10583.4|10582.5|10581.7|10580.8|177
1695954300000|2023-09-29 02:25:00|10582.9|10582.3|10581.1|10580.5|10582.9|10582.3|10580.3|10579.5|88
1695954600000|2023-09-29 02:30:00|10580.9|10580.3|10579|10578.1|10581.2|10580.3|10578.2|10577.3|113
1695954900000|2023-09-29 02:35:00|10579.1|10578.2|10580.2|10579.3|10580.6|10580|10579.1|10578.2|88
1695955200000|2023-09-29 02:40:00|10580.1|10579.2|10580.6|10579.7|10581.5|10580.9|10579.9|10579.1|60
1695955500000|2023-09-29 02:45:00|10580.3|10579.8|10578.5|10577.6|10581|10580.4|10578.5|10577.6|85
1695955800000|2023-09-29 02:50:00|10578.6|10577.7|10580.3|10579.4|10580.3|10579.4|10578.4|10577.5|63
1695956100000|2023-09-29 02:55:00|10580.1|10579.5|10579.5|10578.9|10580.2|10579.6|10578.5|10577.9|59
1695956400000|2023-09-29 03:00:00|10579.6|10579|10579.1|10578.2|10579.6|10579|10577.4|10576.8|112
1695956700000|2023-09-29 03:05:00|10578.8|10577.9|10578.9|10578.3|10579.4|10578.8|10577.8|10577.2|71
1695957000000|2023-09-29 03:10:00|10578.7|10578.1|10577.8|10577.2|10578.8|10578.2|10577.2|10576.6|71
1695957300000|2023-09-29 03:15:00|10577.6|10577|10577.5|10576.6|10578.5|10577.9|10576.7|10575.8|108
1695957600000|2023-09-29 03:20:00|10577.6|10576.7|10577.9|10577.3|10578.7|10577.8|10577.5|10576.7|64
1695957900000|2023-09-29 03:25:00|10578|10577.4|10577.5|10576.9|10578.3|10577.7|10577.4|10576.6|70
1695958200000|2023-09-29 03:30:00|10577.7|10576.8|10577.7|10576.8|10578.4|10577.8|10577.4|10576.7|68
1695958500000|2023-09-29 03:35:00|10577.8|10576.9|10580.6|10579.7|10580.7|10580.1|10577.6|10576.7|92
1695958800000|2023-09-29 03:40:00|10580.7|10579.8|10579|10578.4|10580.7|10579.8|10578.9|10578.2|60
1695959100000|2023-09-29 03:45:00|10579.4|10578.8|10578.4|10577.8|10579.4|10578.8|10577.7|10577|69
1695959400000|2023-09-29 03:50:00|10578.5|10577.6|10577.9|10577.3|10578.6|10577.8|10577.5|10576.9|44
1695959700000|2023-09-29 03:55:00|10577.8|10577.2|10576|10575.1|10578|10577.2|10575.9|10575|48
1695960000000|2023-09-29 04:00:00|10575.7|10574.8|10577.1|10576.2|10577.2|10576.4|10575.6|10574.7|103
1695960300000|2023-09-29 04:05:00|10576.7|10576.1|10576.9|10576|10577.1|10576.3|10576|10575.2|82
1695960600000|2023-09-29 04:10:00|10576.8|10575.9|10577.5|10576.9|10577.6|10576.9|10576.1|10575.2|97
1695960900000|2023-09-29 04:15:00|10577.8|10577.2|10578|10577.4|10578.3|10577.5|10577.4|10576.5|48
1695961200000|2023-09-29 04:20:00|10578.4|10577.8|10577.2|10576.3|10578.5|10577.8|10577.2|10576.3|62
1695961500000|2023-09-29 04:25:00|10577.3|10576.7|10579.8|10578.9|10580.3|10579.4|10577.2|10576.3|86
1695961800000|2023-09-29 04:30:00|10579.9|10579|10580.1|10579.2|10580.6|10579.7|10579.2|10578.3|51
1695962100000|2023-09-29 04:35:00|10580.2|10579.3|10580.6|10580|10581.1|10580.2|10579.9|10579.1|97
1695962400000|2023-09-29 04:40:00|10580.9|10580.3|10581.5|10580.9|10581.7|10581|10580.9|10580|56
1695962700000|2023-09-29 04:45:00|10581.7|10580.8|10580|10579.4|10581.7|10580.9|10580|10579.3|60
1695963000000|2023-09-29 04:50:00|10580.1|10579.5|10581.1|10580.5|10581.2|10580.6|10580.1|10579.5|28
1695963300000|2023-09-29 04:55:00|10581|10580.4|10580.4|10579.8|10581.2|10580.6|10580.2|10579.6|80
1695963600000|2023-09-29 05:00:00|10580.3|10579.7|10581.2|10580.6|10581.6|10581|10579.3|10578.7|110
1695963900000|2023-09-29 05:05:00|10581.1|10580.5|10581|10580.4|10582.2|10581.6|10581|10580.4|55
1695964200000|2023-09-29 05:10:00|10581.1|10580.5|10581.6|10580.7|10583.6|10583|10580.6|10580|100
1695964500000|2023-09-29 05:15:00|10581.7|10580.8|10581.6|10580.7|10582|10581.4|10579.9|10579|123
1695964800000|2023-09-29 05:20:00|10581.7|10580.8|10581.7|10581.1|10582.9|10582.3|10580.7|10580.1|75
1695965100000|2023-09-29 05:25:00|10581.6|10581|10580.5|10579.9|10582.1|10581.5|10580.5|10579.9|80
1695965400000|2023-09-29 05:30:00|10580.6|10580|10578.4|10577.8|10580.6|10580|10578.1|10577.5|94
1695965700000|2023-09-29 05:35:00|10578.5|10577.9|10578.1|10577.5|10578.9|10578.3|10577.5|10576.9|60
1695966000000|2023-09-29 05:40:00|10578|10577.4|10578.5|10577.9|10579.6|10579|10577.5|10576.8|97
1695966300000|2023-09-29 05:45:00|10579|10578.4|10582.2|10581.6|10582.2|10581.6|10579|10578.4|86
1695966600000|2023-09-29 05:50:00|10582.1|10581.5|10580.7|10579.8|10586.7|10585.8|10579.5|10578.8|187
1695966900000|2023-09-29 05:55:00|10580.6|10579.7|10576.9|10576|10581.9|10581.3|10576|10575.4|173
1695967200000|2023-09-29 06:00:00|10577.2|10576.3|10579.7|10579.1|10581.6|10581|10576.8|10575.9|281
1695967500000|2023-09-29 06:05:00|10579.6|10579|10585.9|10585|10586.2|10585.3|10579.6|10579|250
1695967800000|2023-09-29 06:10:00|10586|10585.4|10588.4|10587.8|10589.5|10588.9|10585.8|10585|226
1695968100000|2023-09-29 06:15:00|10588.5|10587.9|10589.5|10588.9|10590|10589.4|10588.1|10587.5|286
1695968400000|2023-09-29 06:20:00|10589.6|10589|10587|10586.1|10590.1|10589.3|10586.1|10585.2|197
1695968700000|2023-09-29 06:25:00|10587.1|10586.2|10586.1|10585.2|10587.1|10586.2|10584.3|10583.4|189
1695969000000|2023-09-29 06:30:00|10586.6|10585.7|10582.9|10582|10587.6|10586.7|10580.9|10580|300
1695969300000|2023-09-29 06:35:00|10582.8|10581.9|10587.7|10587.1|10588.6|10588|10582.6|10581.7|269
1695969600000|2023-09-29 06:40:00|10587.8|10587.2|10587.2|10586.3|10589.6|10588.7|10587|10586.3|295
1695969900000|2023-09-29 06:45:00|10587.1|10586.2|10591.1|10590.2|10591.8|10590.9|10575.2|10573.5|615
1695970200000|2023-09-29 06:50:00|10591.2|10590.3|10589.9|10589|10592.3|10591.4|10588.6|10587.7|319
1695970500000|2023-09-29 06:55:00|10589.8|10588.9|10590.6|10589.7|10592.5|10591.8|10588.2|10587.3|352
1695970800000|2023-09-29 07:00:00|10590.5|10589.6|10591.8|10591.2|10594.3|10593.7|10588.4|10587.8|486
1695971100000|2023-09-29 07:05:00|10591.7|10591.1|10593.9|10593.3|10598.4|10597.7|10591.7|10591|385
1695971400000|2023-09-29 07:10:00|10594|10593.4|10594.3|10593.7|10596.7|10596.1|10591.1|10590.5|335
1695971700000|2023-09-29 07:15:00|10594.2|10593.6|10601.6|10601|10602|10601.4|10592.6|10591.7|413
1695972000000|2023-09-29 07:20:00|10601.4|10600.8|10596.6|10596|10602.3|10601.5|10595.5|10594.9|375
1695972300000|2023-09-29 07:25:00|10596.7|10596.1|10596.8|10595.9|10597.4|10596.8|10593.8|10593.2|395
1695972600000|2023-09-29 07:30:00|10596.7|10595.8|10603.7|10603.1|10604.1|10603.5|10596.3|10595.7|333
1695972900000|2023-09-29 07:35:00|10603.6|10603|10609|10608.1|10611|10610.3|10602.6|10602|422
1695973200000|2023-09-29 07:40:00|10608.9|10608.3|10606.4|10605.8|10611.1|10610.5|10605.9|10605.1|318
1695973500000|2023-09-29 07:45:00|10606.5|10605.6|10605.4|10604.8|10607|10606.4|10604|10603.2|260
1695973800000|2023-09-29 07:50:00|10605.3|10604.7|10609.1|10608.2|10610.2|10609.6|10605.3|10604.7|216
1695974100000|2023-09-29 07:55:00|10609|10608.1|10606.9|10606|10610|10609.3|10605.4|10604.8|311
1695974400000|2023-09-29 08:00:00|10606.8|10606.2|10602.5|10601.9|10606.9|10606.2|10600.5|10599.9|347
1695974700000|2023-09-29 08:05:00|10602.6|10602|10602.5|10601.9|10606.1|10605.3|10601.2|10600.6|380
1695975000000|2023-09-29 08:10:00|10602.8|10602.2|10602.7|10602.1|10606|10605.4|10599.8|10599.2|379
1695975300000|2023-09-29 08:15:00|10602.8|10602.2|10602.7|10602.1|10603.4|10602.8|10599.7|10599.1|300
1695975600000|2023-09-29 08:20:00|10602.8|10602.2|10606.4|10605.5|10607.5|10606.9|10602|10601.4|325
1695975900000|2023-09-29 08:25:00|10606.5|10605.6|10604.3|10603.4|10608.1|10607.3|10602.2|10601.6|319
1695976200000|2023-09-29 08:30:00|10604.2|10603.3|10605.4|10604.8|10605.5|10604.9|10601.4|10600.8|302
1695976500000|2023-09-29 08:35:00|10605.5|10604.9|10610.2|10609.3|10610.3|10609.6|10605.5|10604.9|333
1695976800000|2023-09-29 08:40:00|10610.1|10609.6|10610.4|10609.8|10612.4|10611.8|10609.9|10609.3|250
1695977100000|2023-09-29 08:45:00|10610.5|10609.9|10607.3|10606.7|10611|10610.4|10606.2|10605.6|270
1695977400000|2023-09-29 08:50:00|10607.2|10606.6|10610.1|10609.5|10610.2|10609.6|10605.7|10605.1|323
1695977700000|2023-09-29 08:55:00|10610.4|10609.8|10610.8|10608.3|10616.9|10616|10608.7|10607.8|538
1695978000000|2023-09-29 09:00:00|10609.5|10607.3|10604.9|10604.3|10609.5|10608.2|10604.4|10603.5|420
1695978300000|2023-09-29 09:05:00|10604.8|10604.2|10609|10608.1|10609.6|10608.7|10604.8|10604.2|285
1695978600000|2023-09-29 09:10:00|10608.9|10608|10610.4|10609.8|10610.4|10609.8|10607.3|10606.7|221
1695978900000|2023-09-29 09:15:00|10610.5|10609.9|10609.1|10608.2|10611.1|10610.2|10607.5|10606.9|261
1695979200000|2023-09-29 09:20:00|10609|10608.1|10606.3|10605.7|10609.1|10608.4|10605.3|10604.7|242
1695979500000|2023-09-29 09:25:00|10606.4|10605.8|10607.9|10607.3|10609.5|10608.6|10605.4|10604.8|204
1695979800000|2023-09-29 09:30:00|10607.4|10606.8|10611.5|10610.9|10611.6|10611|10606.4|10605.8|287
1695980100000|2023-09-29 09:35:00|10611.8|10611.2|10610.1|10609.2|10611.9|10611.3|10608.6|10608|251
1695980400000|2023-09-29 09:40:00|10610|10609.1|10614.6|10614|10614.6|10614|10608.5|10607.9|264
1695980700000|2023-09-29 09:45:00|10614.5|10613.9|10616|10615.4|10616.9|10616.3|10613.1|10612.5|309
1695981000000|2023-09-29 09:50:00|10616.4|10615.8|10613.9|10613.3|10617.6|10616.8|10612.5|10611.6|289
1695981300000|2023-09-29 09:55:00|10614.1|10613.5|10614.7|10614.1|10615.6|10615|10612.4|10611.8|250
1695981600000|2023-09-29 10:00:00|10614.8|10614.2|10612.4|10611.8|10615.4|10614.8|10611.8|10611|220
1695981900000|2023-09-29 10:05:00|10612.3|10611.7|10611.3|10610.7|10612.4|10611.8|10609.6|10609|192
1695982200000|2023-09-29 10:10:00|10611.2|10610.6|10616|10615.1|10616.2|10615.3|10610.3|10609.7|237
1695982500000|2023-09-29 10:15:00|10615.9|10615|10611.5|10610.9|10616.9|10616.1|10611.5|10610.9|181
1695982800000|2023-09-29 10:20:00|10611.6|10611|10609.8|10609.2|10612.5|10611.9|10608.9|10608.3|166
1695983100000|2023-09-29 10:25:00|10609.7|10609.1|10609.5|10608.9|10610.4|10609.7|10607.4|10606.7|217
1695983400000|2023-09-29 10:30:00|10609.6|10609|10609.1|10608.5|10612.4|10611.8|10608.6|10608|224
1695983700000|2023-09-29 10:35:00|10609.3|10608.7|10607.6|10606.7|10612|10611.4|10607.6|10606.7|197
1695984000000|2023-09-29 10:40:00|10607.5|10606.6|10611|10610.4|10612.6|10611.7|10606.9|10606|226
1695984300000|2023-09-29 10:45:00|10610.9|10610.3|10611.4|10610.8|10612.6|10612|10609.8|10609.1|214
1695984600000|2023-09-29 10:50:00|10611.5|10610.9|10609.7|10608.8|10611.5|10610.9|10607.9|10607.3|205
1695984900000|2023-09-29 10:55:00|10610|10609.1|10609.5|10608.9|10613|10612.4|10609.2|10608.6|185
1695985200000|2023-09-29 11:00:00|10609.6|10609|10609.4|10608.8|10611.5|10610.9|10608.4|10607.7|245
1695985500000|2023-09-29 11:05:00|10609.3|10608.7|10606.4|10605.5|10610.6|10610|10606.3|10605.4|186
1695985800000|2023-09-29 11:10:00|10606.5|10605.6|10602.2|10601.6|10606.8|10606.2|10601.6|10601|213
1695986100000|2023-09-29 11:15:00|10602.3|10601.7|10598.2|10597.6|10602.6|10602|10597.2|10596.3|307
1695986400000|2023-09-29 11:20:00|10598.3|10597.7|10595.9|10595.3|10598.6|10598|10595.1|10594.5|287
1695986700000|2023-09-29 11:25:00|10596.1|10595.5|10596.3|10595.7|10597.4|10596.8|10594.9|10594|167
1695987000000|2023-09-29 11:30:00|10596.2|10595.6|10593.7|10593.1|10596.4|10595.8|10593.3|10592.7|235
1695987300000|2023-09-29 11:35:00|10593.8|10592.9|10594.8|10594.2|10594.9|10594.3|10590.5|10589.6|279
1695987600000|2023-09-29 11:40:00|10594.7|10594.1|10598.1|10597.5|10601.2|10600.6|10594.7|10594.1|279
1695987900000|2023-09-29 11:45:00|10598.2|10597.6|10595.7|10595.1|10598.2|10597.6|10595.1|10594.5|206
1695988200000|2023-09-29 11:50:00|10595.8|10595.2|10593.8|10593.2|10596.7|10596.1|10591.6|10591|272
1695988500000|2023-09-29 11:55:00|10594|10593.4|10594.7|10594.1|10595.8|10595.2|10593.8|10593|368
1695988800000|2023-09-29 12:00:00|10594.6|10594|10595|10594.1|10596.2|10595.4|10591.1|10590.4|386
1695989100000|2023-09-29 12:05:00|10595.3|10594.4|10593.8|10593.2|10597.6|10596.7|10593.7|10593.1|288
1695989400000|2023-09-29 12:10:00|10593.6|10593|10597.1|10596.5|10598.6|10598|10592.9|10592.3|277
1695989700000|2023-09-29 12:15:00|10597|10596.4|10599.3|10598.7|10601.5|10600.6|10595.9|10595|343
1695990000000|2023-09-29 12:20:00|10599|10598.4|10599.9|10599.3|10601.5|10600.9|10597.4|10596.8|380
1695990300000|2023-09-29 12:25:00|10600|10599.4|10601.7|10600.2|10602|10601.4|10599.6|10598.8|252
1695990600000|2023-09-29 12:30:00|10601.9|10600|10590.1|10589.2|10611.6|10610|10588.6|10587.7|1179
1695990900000|2023-09-29 12:35:00|10590.2|10589.3|10605.2|10604.6|10606.9|10606|10588.9|10588|863
1695991200000|2023-09-29 12:40:00|10605|10604.4|10605.1|10604.5|10610.7|10610.1|10602.5|10601.9|721
1695991500000|2023-09-29 12:45:00|10604.8|10604.2|10600.8|10600.2|10605.2|10604.6|10599.3|10598.7|553
1695991800000|2023-09-29 12:50:00|10600.5|10599.9|10601.5|10600.6|10604.8|10604|10599.7|10599.1|545
1695992100000|2023-09-29 12:55:00|10601.6|10600.7|10600.2|10599.6|10604.3|10603.7|10597|10596.1|560
1695992400000|2023-09-29 13:00:00|10600.1|10599.5|10595.9|10595.3|10600.7|10600.1|10593.2|10592.6|652
1695992700000|2023-09-29 13:05:00|10595.8|10595.2|10596.5|10595.9|10597.3|10596.7|10589.9|10589.3|493
1695993000000|2023-09-29 13:10:00|10596.4|10595.8|10606.6|10606|10606.6|10606|10596.1|10595.2|544
1695993300000|2023-09-29 13:15:00|10606.4|10605.8|10597.9|10597.3|10607.7|10607.1|10597.9|10597.3|403
1695993600000|2023-09-29 13:20:00|10597.8|10597.2|10591.9|10591|10597.9|10597.3|10591.5|10590.6|382
1695993900000|2023-09-29 13:25:00|10591.6|10590.7|10586.9|10586.3|10591.6|10590.7|10586.7|10586.1|325
1695994200000|2023-09-29 13:30:00|10587|10586.4|10587.6|10587|10590.2|10589.5|10586|10585.2|758
1695994500000|2023-09-29 13:35:00|10587.7|10586.7|10586.4|10585.8|10590|10589.2|10586|10585.1|647
1695994800000|2023-09-29 13:40:00|10586.3|10585.7|10585.8|10584.9|10590.1|10589.2|10582.6|10581.7|477
1695995100000|2023-09-29 13:45:00|10585.7|10584.8|10581.8|10581.2|10590.1|10589.2|10581.4|10580.8|599
1695995400000|2023-09-29 13:50:00|10581.6|10581|10581.4|10580.8|10582.4|10581.8|10575.1|10574.2|565
1695995700000|2023-09-29 13:55:00|10581.3|10580.7|10583.3|10579.6|10584.2|10583.3|10578.7|10578.1|459
1695996000000|2023-09-29 14:00:00|10582.8|10579.9|10576.5|10575.9|10584.5|10582.1|10573|10572.4|708
1695996300000|2023-09-29 14:05:00|10576.6|10576|10575.8|10575.2|10578.7|10578.1|10573.2|10572.6|566
1695996600000|2023-09-29 14:10:00|10575.9|10575.3|10575.7|10575.1|10579.1|10578.5|10571.5|10570.8|600
1695996900000|2023-09-29 14:15:00|10575.9|10575.3|10574.2|10573.6|10577.5|10576.9|10572.6|10572|445
1695997200000|2023-09-29 14:20:00|10574.3|10573.7|10571.1|10570.5|10577.1|10576.5|10570.3|10569.7|485
1695997500000|2023-09-29 14:25:00|10571|10570.4|10572.2|10571.6|10576|10575.4|10570.7|10570.1|497
1695997800000|2023-09-29 14:30:00|10572.5|10571.9|10575.8|10575.2|10578.1|10577.5|10572.5|10571.9|520
1695998100000|2023-09-29 14:35:00|10575.7|10575.1|10574.8|10574.2|10577.2|10576.6|10572.3|10571.6|477
1695998400000|2023-09-29 14:40:00|10575|10574.4|10582.6|10582|10583.1|10582.5|10574.7|10574.1|492
1695998700000|2023-09-29 14:45:00|10582.8|10581.9|10587.6|10587|10593.3|10592.5|10581.9|10581.2|696
1695999000000|2023-09-29 14:50:00|10587.7|10587.1|10589.2|10588.3|10592.2|10591.6|10580.4|10579.8|729
1695999300000|2023-09-29 14:55:00|10589|10588.4|10587.3|10586.7|10589|10588.4|10577.5|10576.9|1004
1695999600000|2023-09-29 15:00:00|10587.4|10586.8|10581.8|10581.2|10590.7|10590.1|10580.4|10579.8|816
1695999900000|2023-09-29 15:05:00|10581.9|10581.3|10579.7|10579.1|10581.9|10581.3|10576.1|10575.5|635
1696000200000|2023-09-29 15:10:00|10579.8|10579.2|10584.7|10583.8|10585.7|10585.1|10579.7|10579.1|526
1696000500000|2023-09-29 15:15:00|10584.4|10583.5|10578.9|10578|10584.8|10584.2|10578.8|10577.9|432
1696000800000|2023-09-29 15:20:00|10579.1|10578.2|10584.2|10583.6|10585.7|10585.1|10579|10578.1|480
1696001100000|2023-09-29 15:25:00|10584.1|10583.5|10578|10577.4|10585.9|10585.3|10577.7|10577.1|431
1696001400000|2023-09-29 15:30:00|10577.8|10577.2|10577.7|10577.1|10580.3|10579.7|10576.8|10576.2|322
1696001700000|2023-09-29 15:35:00|10577.4|10576.8|10577.2|10576.6|10578.2|10577.6|10573.3|10572.7|500
1696002000000|2023-09-29 15:40:00|10577.1|10576.5|10577.7|10577.1|10578.2|10577.6|10573.2|10572.6|448
1696002300000|2023-09-29 15:45:00|10577.9|10577.3|10581.6|10581|10583.5|10582.9|10577.7|10577.1|388
1696002600000|2023-09-29 15:50:00|10581.5|10580.9|10582.6|10582|10585.5|10584.9|10580|10579.4|251
1696002900000|2023-09-29 15:55:00|10582.7|10582.1|10583.7|10583.1|10584.9|10584.3|10581.4|10580.8|302
1696003200000|2023-09-29 16:00:00|10583.9|10583.3|10584.3|10583.7|10585.6|10585|10582.4|10581.8|268
1696003500000|2023-09-29 16:05:00|10584.2|10583.6|10583.2|10582.6|10585.7|10585.1|10583.1|10582.5|227
1696003800000|2023-09-29 16:10:00|10583.1|10582.5|10578.6|10577.7|10584.1|10583.5|10578.6|10577.7|331
1696004100000|2023-09-29 16:15:00|10578.7|10577.8|10580|10579.4|10582|10581.4|10577|10576.4|386
1696004400000|2023-09-29 16:20:00|10579.9|10579.3|10584.3|10583.7|10585.1|10584.5|10579.2|10578.6|306
1696004700000|2023-09-29 16:25:00|10584.2|10583.6|10585.7|10585.1|10586.1|10585.5|10583.1|10582.5|290
1696005000000|2023-09-29 16:30:00|10585.8|10585.2|10584.7|10583.8|10587.3|10586.4|10583.8|10582.9|253
1696005300000|2023-09-29 16:35:00|10584.8|10583.9|10583.5|10582.9|10585.5|10584.9|10583.1|10582.5|250
1696005600000|2023-09-29 16:40:00|10583.4|10582.8|10580.6|10579.7|10585.1|10584.5|10580.6|10579.7|302
1696005900000|2023-09-29 16:45:00|10580.4|10579.8|10576.6|10576|10585.4|10584.5|10576.2|10575.6|406
1696006200000|2023-09-29 16:50:00|10576.4|10575.8|10578|10577.4|10579.6|10579|10576.2|10575.6|272
1696006500000|2023-09-29 16:55:00|10578.1|10577.5|10578|10577.4|10579.9|10579|10574.9|10574.3|267
1696006800000|2023-09-29 17:00:00|10577.9|10577.3|10575.2|10574.6|10578.1|10577.4|10571.8|10570.9|364
1696007100000|2023-09-29 17:05:00|10574.9|10574.3|10569.5|10568.9|10575.1|10574.5|10569.1|10568.2|366
1696007400000|2023-09-29 17:10:00|10569.3|10568.4|10570.4|10569.5|10570.7|10570.1|10564.6|10563.7|355
1696007700000|2023-09-29 17:15:00|10570.3|10569.4|10567.5|10566.9|10570.4|10569.6|10565.7|10564.8|302
1696008000000|2023-09-29 17:20:00|10567.6|10567|10569.1|10568.5|10570.3|10569.4|10566.6|10566|242
1696008300000|2023-09-29 17:25:00|10569|10568.4|10571.2|10570.6|10571.2|10570.6|10567.9|10567.2|260
1696008600000|2023-09-29 17:30:00|10571.1|10570.5|10570.7|10570.1|10571.7|10571.1|10569.5|10568.9|240
1696008900000|2023-09-29 17:35:00|10570.8|10570.2|10571.3|10570.7|10571.9|10571.2|10570.1|10569.3|243
1696009200000|2023-09-29 17:40:00|10571.5|10570.9|10569.7|10569.1|10572.9|10572.2|10569.7|10568.9|209
1696009500000|2023-09-29 17:45:00|10569.8|10569.2|10570.2|10569.6|10571.8|10571.2|10569.1|10568.5|226
1696009800000|2023-09-29 17:50:00|10570|10569.4|10568.2|10567.3|10570.3|10569.7|10566.5|10565.6|218
1696010100000|2023-09-29 17:55:00|10568.1|10567.5|10565.4|10564.8|10569|10568.3|10565.3|10564.7|200
1696010400000|2023-09-29 18:00:00|10565.5|10564.9|10569|10568.4|10569.1|10568.5|10565|10564.4|167
1696010700000|2023-09-29 18:05:00|10569.1|10568.5|10570.2|10569.6|10570.7|10570.1|10566.5|10565.9|227
1696011000000|2023-09-29 18:10:00|10570.1|10569.5|10569.9|10569|10570.7|10569.8|10567.3|10566.4|209
1696011300000|2023-09-29 18:15:00|10569.8|10568.9|10565.7|10565.1|10570.1|10569.5|10564.3|10563.7|279
1696011600000|2023-09-29 18:20:00|10565.9|10565.3|10567.6|10567|10567.9|10567.3|10565.5|10564.9|239
1696011900000|2023-09-29 18:25:00|10567.7|10567.1|10566|10565.1|10568.5|10567.9|10565.4|10564.8|242
1696012200000|2023-09-29 18:30:00|10566.1|10565.2|10566.3|10565.4|10567|10566.4|10564.4|10563.8|165
1696012500000|2023-09-29 18:35:00|10566.2|10565.3|10567|10566.4|10567.9|10567.3|10566.2|10565.3|193
1696012800000|2023-09-29 18:40:00|10567.1|10566.5|10570.7|10570.1|10571.8|10571|10566.2|10565.3|226
1696013100000|2023-09-29 18:45:00|10570.8|10570.2|10570.1|10569.5|10571.2|10570.6|10569.2|10568.6|238
1696013400000|2023-09-29 18:50:00|10570|10569.4|10573.6|10573|10574.2|10573.6|10568.1|10567.5|208
1696013700000|2023-09-29 18:55:00|10573.7|10573.1|10577.9|10577.3|10580.2|10579.6|10573.6|10573|289
1696014000000|2023-09-29 19:00:00|10578|10577.4|10573.4|10572.8|10579.5|10578.9|10572.4|10571.5|299
1696014300000|2023-09-29 19:05:00|10573.5|10572.9|10574.5|10573.9|10575.6|10575|10573.1|10572.4|233
1696014600000|2023-09-29 19:10:00|10574.3|10573.7|10574|10573.4|10574.9|10574.3|10571.7|10571.1|256
1696014900000|2023-09-29 19:15:00|10574.1|10573.5|10574.3|10573.7|10575|10574.4|10572.4|10571.8|270
1696015200000|2023-09-29 19:20:00|10574.1|10573.5|10571.7|10571.1|10574.2|10573.6|10571.5|10570.9|230
1696015500000|2023-09-29 19:25:00|10571.6|10571|10572.5|10571.9|10573.8|10573.2|10570.2|10569.6|260
1696015800000|2023-09-29 19:30:00|10572.7|10571.8|10573.2|10572.6|10575.3|10574.4|10571.3|10570.6|317
1696016100000|2023-09-29 19:35:00|10573|10572.4|10574.2|10573.6|10575.2|10574.6|10571.9|10571.2|303
1696016400000|2023-09-29 19:40:00|10574|10573.4|10573.3|10572.7|10575.3|10574.6|10573|10572.3|196
1696016700000|2023-09-29 19:45:00|10573.2|10572.6|10572.4|10571.8|10574.1|10573.5|10571.6|10570.7|180
1696017000000|2023-09-29 19:50:00|10572.5|10571.9|10573.2|10572.6|10575.6|10575|10571.8|10570.9|270
1696017300000|2023-09-29 19:55:00|10573.1|10572.5|10572.7|10572.1|10574.8|10574.2|10570.7|10569.8|373
1696017600000|2023-09-29 20:00:00|10572.8|10571.9|10572.4|10571.5|10573.6|10572.7|10571|10570.1|224
1696017900000|2023-09-29 20:05:00|10572.6|10571.7|10572|10571.1|10573.4|10572.5|10572|10571.1|120
1696018200000|2023-09-29 20:10:00|10572.3|10571.4|10570.3|10569.4|10572.8|10571.9|10569.9|10569|105
1696018500000|2023-09-29 20:15:00|10570.4|10569.5|10570.1|10569.2|10571.3|10570.4|10570|10569.1|81
1696018800000|2023-09-29 20:20:00|10570.3|10569.4|10572|10571.1|10572.3|10571.4|10570.3|10569.4|111
1696019100000|2023-09-29 20:25:00|10572.1|10571.2|10574.4|10573.5|10574.7|10573.8|10572.1|10571.2|155
1696019400000|2023-09-29 20:30:00|10574.3|10573.4|10575.7|10574.8|10575.8|10574.9|10574.3|10573.4|78
1696019700000|2023-09-29 20:35:00|10575.8|10574.9|10576|10575.1|10576.7|10575.8|10575.7|10574.8|56
1696020000000|2023-09-29 20:40:00|10576.1|10575.2|10576.1|10575.2|10576.7|10575.8|10573.1|10572.2|168
1696020300000|2023-09-29 20:45:00|10576.3|10575.4|10575.6|10574.7|10576.6|10575.7|10574.2|10573.3|69
1696020600000|2023-09-29 20:50:00|10575.4|10574.5|10573.8|10572.9|10576.7|10575.8|10573.5|10572.6|311
1696020900000|2023-09-29 20:55:00|10574.1|10572.6|10576.4|10570.5|10577.7|10573.3|10573.2|10570.2|187
1696190400000|2023-10-01 20:00:00|10571.5|10563.7|10571.2|10565.9|10574.4|10567|10571.1|10563.7|12
1696190700000|2023-10-01 20:05:00|10570.1|10568.2|10571.1|10565.9|10571.1|10568.2|10570.1|10563.5|3
1696191000000|2023-10-01 20:10:00|10574.7|10567.5|10574.7|10568.6|10574.7|10569.6|10574.7|10567.5|7
1696191300000|2023-10-01 20:15:00|10575.8|10568.7|10575.3|10566.2|10576.3|10568.7|10575.3|10565.4|8
1696191600000|2023-10-01 20:20:00|10576.3|10566.3|10575.3|10566.3|10576.3|10566.3|10575.3|10564.3|3
1696191900000|2023-10-01 20:25:00|10577.8|10566|10576.3|10564.3|10577.8|10566|10576.3|10564.3|2
1696192200000|2023-10-01 20:30:00|10575.3|10566.3|10576.3|10564.3|10576.3|10566.3|10575.3|10564.3|2
1696192800000|2023-10-01 20:40:00|10575.3|10566.3|10575.3|10566.3|10575.3|10566.3|10575.3|10566.3|1
1696193100000|2023-10-01 20:45:00|10577.4|10567.2|10575.7|10567|10577.4|10567.2|10575.7|10565.7|4
1696193400000|2023-10-01 20:50:00|10574.6|10566.7|10576.6|10567|10576.9|10567.4|10574.3|10566.7|7
1696193700000|2023-10-01 20:55:00|10576.9|10566.7|10579|10566.4|10579|10566.7|10576.2|10564.6|11
1696194000000|2023-10-01 21:00:00|10579.4|10569.2|10575.1|10565.6|10579.4|10569.2|10575.1|10564.4|36
1696194300000|2023-10-01 21:05:00|10575|10566.3|10574.8|10567|10576.7|10569|10574.7|10565.6|49
1696194600000|2023-10-01 21:10:00|10576.1|10564.9|10574.9|10564.6|10578|10570.9|10574.9|10564.6|73
1696194900000|2023-10-01 21:15:00|10575.2|10566.6|10575.8|10566|10577.6|10568.8|10574.6|10564.9|141
1696195200000|2023-10-01 21:20:00|10575.7|10565.6|10573.1|10565.4|10577.2|10566.3|10573.1|10565.4|16
1696195500000|2023-10-01 21:25:00|10573|10565.5|10573.3|10566.5|10574|10566.5|10572.7|10565.4|25
1696195800000|2023-10-01 21:30:00|10573.4|10566.6|10573|10564.6|10573.4|10566.6|10572|10563.3|39
1696196100000|2023-10-01 21:35:00|10572.9|10564.5|10572.8|10561.9|10573.7|10564.7|10572.1|10560.8|67
1696196400000|2023-10-01 21:40:00|10572.9|10561.2|10570.4|10562|10573.3|10563.5|10570.4|10560.7|81
1696196700000|2023-10-01 21:45:00|10570.5|10562.1|10567.9|10562|10571.7|10562.8|10567.9|10560.5|91
1696197000000|2023-10-01 21:50:00|10568|10561.8|10573.4|10564.2|10574|10565.8|10567.5|10561.5|112
1696197300000|2023-10-01 21:55:00|10573.3|10564.1|10572.7|10565.1|10573.7|10565.6|10572.1|10564.1|76
1696197600000|2023-10-01 22:00:00|10572.5|10564.9|10566.3|10561|10574.3|10569|10566.2|10560.5|461
1696197900000|2023-10-01 22:05:00|10566|10560.9|10565|10562.5|10566|10563.2|10563.4|10560.7|155
1696198200000|2023-10-01 22:10:00|10565.3|10562.6|10567.4|10566|10570.6|10569.1|10565.3|10562.6|187
1696198500000|2023-10-01 22:15:00|10567.5|10566.2|10566.6|10565.3|10570.1|10568.8|10566.3|10564.8|143
1696198800000|2023-10-01 22:20:00|10566.7|10565.4|10565.9|10564.7|10566.8|10565.6|10565.6|10564.3|75
1696199100000|2023-10-01 22:25:00|10565.8|10564.8|10564.3|10563.1|10566.2|10564.9|10563.7|10562.8|109
1696199400000|2023-10-01 22:30:00|10564.5|10563.4|10562.7|10561.8|10564.7|10563.8|10562.6|10561.7|95
1696199700000|2023-10-01 22:35:00|10562.6|10561.7|10561.6|10560.7|10563.3|10562.4|10561.3|10560.3|79
1696200000000|2023-10-01 22:40:00|10561.7|10560.8|10559.8|10558.9|10562.2|10561.3|10559.1|10558.1|77
1696200300000|2023-10-01 22:45:00|10559.9|10559|10561.1|10560.2|10561.4|10560.5|10559.3|10558.4|79
1696200600000|2023-10-01 22:50:00|10561.4|10560.5|10559.9|10559|10561.9|10561|10559.7|10558.8|55
1696200900000|2023-10-01 22:55:00|10559.8|10558.9|10559.7|10558.8|10560.4|10559.5|10558.3|10557.4|104
1696201200000|2023-10-01 23:00:00|10559.3|10558.4|10559.3|10558.4|10560.7|10559.8|10558.4|10557.5|131
1696201500000|2023-10-01 23:05:00|10559.5|10558.6|10560.5|10559.6|10561|10560.1|10559.5|10558.6|77
1696201800000|2023-10-01 23:10:00|10560.4|10559.5|10559.7|10558.8|10560.5|10559.6|10558.9|10558|81
1696202100000|2023-10-01 23:15:00|10559.8|10558.9|10560|10559.1|10561.8|10560.9|10559.8|10558.9|43
1696202400000|2023-10-01 23:20:00|10559.9|10559|10560.6|10559.7|10561.6|10560.7|10559.9|10559|40
1696202700000|2023-10-01 23:25:00|10560.3|10559.4|10561.7|10560.8|10562|10561.1|10560.3|10559.4|34
1696203000000|2023-10-01 23:30:00|10561.9|10561|10559.8|10558.9|10561.9|10561|10558.8|10557.9|87
1696203300000|2023-10-01 23:35:00|10560.1|10559.2|10561.7|10560.8|10562.1|10561.2|10560.1|10559.2|77
1696203600000|2023-10-01 23:40:00|10561.8|10560.9|10563.3|10562.4|10564|10563.1|10561.8|10560.9|77
1696203900000|2023-10-01 23:45:00|10563.2|10562.3|10563.2|10562.3|10563.8|10562.9|10562.8|10561.9|201
1696204200000|2023-10-01 23:50:00|10563.1|10562.2|10563.1|10562.2|10563.5|10562.6|10562.7|10561.8|88
1696204500000|2023-10-01 23:55:00|10563.2|10562.3|10564.6|10563.7|10565.2|10564.3|10563.1|10562.2|115
1696204800000|2023-10-02 00:00:00|10564.7|10563.8|10563.6|10562.7|10565.1|10564.2|10563|10562.1|153
1696205100000|2023-10-02 00:05:00|10563.5|10562.6|10564.7|10563.8|10565.2|10564.3|10562.7|10561.8|122
1696205400000|2023-10-02 00:10:00|10564.8|10563.9|10565|10564.1|10567.3|10566.4|10564.6|10563.7|166
1696205700000|2023-10-02 00:15:00|10564.7|10563.8|10567.9|10567|10567.9|10567|10563.4|10562.5|130
1696206000000|2023-10-02 00:20:00|10568.2|10567.3|10566.8|10565.9|10568.3|10567.4|10566.2|10565.3|104
1696206300000|2023-10-02 00:25:00|10566.7|10565.8|10566.8|10565.9|10567.4|10566.5|10565.2|10564.6|105
1696206600000|2023-10-02 00:30:00|10567.1|10566.2|10566.3|10565.4|10568.9|10568.1|10566.2|10565.3|123
1696206900000|2023-10-02 00:35:00|10566.2|10565.3|10565.6|10565|10566.5|10565.6|10564.6|10564|74
1696207200000|2023-10-02 00:40:00|10565.7|10565.1|10566.1|10565.5|10566.4|10565.7|10563.6|10562.9|107
1696207500000|2023-10-02 00:45:00|10566|10565.4|10565|10564.4|10566.5|10565.8|10564.7|10564.1|80
1696207800000|2023-10-02 00:50:00|10564.9|10564.3|10566|10565.1|10566.1|10565.2|10563.5|10562.7|160
1696208100000|2023-10-02 00:55:00|10566.1|10565.2|10564.5|10563.9|10566.3|10565.5|10563.7|10562.9|163
1696208400000|2023-10-02 01:00:00|10564.6|10564|10567.6|10567|10567.7|10567|10564.4|10563.8|161
1696208700000|2023-10-02 01:05:00|10567.5|10566.9|10567.8|10566.9|10568.3|10567.6|10566|10565.3|131
1696209000000|2023-10-02 01:10:00|10567.9|10567|10566.7|10565.8|10568.7|10567.9|10566.1|10565.2|112
1696209300000|2023-10-02 01:15:00|10566.6|10565.7|10567.2|10566.6|10567.3|10566.7|10565.2|10564.3|104
1696209600000|2023-10-02 01:20:00|10567.3|10566.3|10567.7|10566.8|10567.9|10567.2|10565.9|10565|82
1696209900000|2023-10-02 01:25:00|10567.8|10566.9|10568.1|10567.2|10569.2|10568.3|10567.7|10566.8|91
1696210200000|2023-10-02 01:30:00|10568.2|10567.3|10567.8|10566.9|10568.6|10567.7|10567.1|10566.2|74
1696210500000|2023-10-02 01:35:00|10567.7|10566.8|10568.7|10567.8|10569.1|10568.4|10567.3|10566.7|87
1696210800000|2023-10-02 01:40:00|10568.8|10567.9|10569.7|10569.1|10570.7|10570.1|10568.8|10567.9|99
1696211100000|2023-10-02 01:45:00|10569.8|10569.2|10569|10568.4|10570.2|10569.5|10568.3|10567.7|76
1696211400000|2023-10-02 01:50:00|10569.1|10568.5|10568.6|10568|10569.6|10569|10568.4|10567.8|72
1696211700000|2023-10-02 01:55:00|10568.3|10567.7|10568.3|10567.7|10568.8|10568.2|10568.3|10567.7|42
1696212000000|2023-10-02 02:00:00|10568.2|10567.6|10570.7|10570.1|10570.7|10570.1|10568.2|10567.6|69
1696212300000|2023-10-02 02:05:00|10570.6|10570|10569.6|10568.7|10570.7|10570.1|10569.6|10568.7|89
1696212600000|2023-10-02 02:10:00|10569.7|10568.8|10568.5|10567.9|10569.8|10568.9|10568.2|10567.4|58
1696212900000|2023-10-02 02:15:00|10568.6|10568|10569.6|10569|10569.7|10569.1|10568.5|10567.9|30
1696213200000|2023-10-02 02:20:00|10569.7|10569.1|10568.5|10567.9|10569.7|10569.1|10568.2|10567.6|42
1696213500000|2023-10-02 02:25:00|10568.4|10567.8|10568.6|10567.7|10569.4|10568.6|10568.2|10567.5|89
1696213800000|2023-10-02 02:30:00|10568.7|10567.8|10570.6|10570|10571.1|10570.5|10568.6|10567.7|76
1696214100000|2023-10-02 02:35:00|10570.2|10569.6|10570.8|10569.9|10571.3|10570.4|10570.1|10569.4|85
1696214400000|2023-10-02 02:40:00|10570.9|10570|10570|10569.4|10571|10570.1|10569.9|10569.1|54
1696214700000|2023-10-02 02:45:00|10569.9|10569.3|10569.5|10568.9|10570.2|10569.5|10569.4|10568.5|97
1696215000000|2023-10-02 02:50:00|10569.4|10568.8|10568.4|10567.8|10569.7|10569|10568.1|10567.5|65
1696215300000|2023-10-02 02:55:00|10568.3|10567.7|10568.3|10567.7|10568.7|10568|10568.2|10567.4|67
1696215600000|2023-10-02 03:00:00|10568.2|10567.6|10568.3|10567.7|10569.2|10568.6|10568.2|10567.5|63
1696215900000|2023-10-02 03:05:00|10568.6|10568|10568.4|10567.8|10569.1|10568.5|10568.4|10567.7|71
1696216200000|2023-10-02 03:10:00|10568.6|10567.7|10569.1|10568.5|10569.1|10568.5|10568.2|10567.4|54
1696216500000|2023-10-02 03:15:00|10569.2|10568.3|10569.2|10568.6|10569.6|10569|10568.6|10567.9|58
1696216800000|2023-10-02 03:20:00|10569.5|10568.9|10568.9|10568.3|10569.6|10569|10568.8|10568.1|31
1696217100000|2023-10-02 03:25:00|10568.6|10568|10568.8|10567.9|10569.1|10568.2|10568.5|10567.7|37
1696217400000|2023-10-02 03:30:00|10568.9|10568|10569.5|10568.9|10570.2|10569.5|10568.4|10567.5|61
1696217700000|2023-10-02 03:35:00|10569.6|10568.7|10570.2|10569.6|10570.4|10569.8|10569.5|10568.7|56
1696218000000|2023-10-02 03:40:00|10570.3|10569.7|10569.5|10568.9|10570.6|10570|10569.5|10568.6|69
1696218300000|2023-10-02 03:45:00|10569.4|10568.8|10569.1|10568.5|10570|10569.4|10569.1|10568.3|54
1696218600000|2023-10-02 03:50:00|10569.2|10568.6|10569.2|10568.3|10569.7|10569|10569|10568.1|48
1696218900000|2023-10-02 03:55:00|10569|10568.4|10570.2|10569.3|10570.2|10569.3|10568.2|10567.4|93
1696219200000|2023-10-02 04:00:00|10570|10569.4|10570.6|10570|10570.6|10570|10569.4|10568.8|63
1696219500000|2023-10-02 04:05:00|10570.5|10569.9|10570.7|10570.1|10571.5|10570.9|10570.5|10569.9|42
1696219800000|2023-10-02 04:10:00|10570.5|10569.9|10571.3|10570.7|10571.5|10570.9|10570.2|10569.6|58
1696220100000|2023-10-02 04:15:00|10571.2|10570.6|10570.2|10569.6|10571.3|10570.7|10569.7|10569.1|52
1696220400000|2023-10-02 04:20:00|10570.1|10569.5|10570.7|10570.1|10571|10570.4|10570.1|10569.4|38
1696220700000|2023-10-02 04:25:00|10570.8|10570.2|10570.5|10569.9|10570.8|10570.2|10570|10569.1|53
1696221000000|2023-10-02 04:30:00|10570.2|10569.6|10569.5|10568.9|10570.2|10569.6|10568.7|10568.1|85
1696221300000|2023-10-02 04:35:00|10569.6|10569|10569.1|10568.5|10570.3|10569.7|10569.1|10568.3|57
1696221600000|2023-10-02 04:40:00|10568.9|10568.3|10569.6|10569|10569.7|10569|10568.5|10567.7|36
1696221900000|2023-10-02 04:45:00|10569.7|10569.1|10570.2|10569.6|10570.7|10570.1|10569.7|10569.1|50
1696222200000|2023-10-02 04:50:00|10570.1|10569.5|10569.5|10568.9|10570.2|10569.6|10568.5|10567.9|39
1696222500000|2023-10-02 04:55:00|10569.4|10568.8|10569.2|10568.3|10570.1|10569.4|10569.1|10568.3|72
1696222800000|2023-10-02 05:00:00|10569.1|10568.2|10569.7|10569.1|10569.8|10569.1|10568.5|10567.6|70
1696223100000|2023-10-02 05:05:00|10569.6|10569|10568.6|10568|10569.6|10569|10568.3|10567.6|92
1696223400000|2023-10-02 05:10:00|10568.7|10568.1|10568.1|10567.5|10568.7|10568.1|10567.3|10566.7|76
1696223700000|2023-10-02 05:15:00|10568.2|10567.6|10568.4|10567.8|10568.7|10568.1|10567|10566.2|83
1696224000000|2023-10-02 05:20:00|10568.3|10567.7|10567.9|10567.3|10568.6|10568|10567.6|10567|74
1696224300000|2023-10-02 05:25:00|10568|10567.4|10567.7|10567.1|10568|10567.4|10566.6|10566|54
1696224600000|2023-10-02 05:30:00|10567.3|10566.7|10565|10564.4|10568.2|10567.6|10564.7|10564.1|102
1696224900000|2023-10-02 05:35:00|10564.9|10564.3|10565|10564.4|10565.6|10565|10563.5|10562.9|150
1696225200000|2023-10-02 05:40:00|10564.9|10564.3|10563|10562.4|10565.5|10564.9|10562.8|10562.2|125
1696225500000|2023-10-02 05:45:00|10562.9|10562.3|10561.7|10561.1|10562.9|10562.3|10560.9|10560.3|79
1696225800000|2023-10-02 05:50:00|10561.8|10561.2|10562.1|10561.5|10562.7|10562.1|10560.9|10560.3|149
1696226100000|2023-10-02 05:55:00|10562.2|10561.6|10562.1|10561.5|10562.4|10561.6|10560.4|10559.8|106
1696226400000|2023-10-02 06:00:00|10561.5|10560.9|10565.9|10565|10566.4|10565.7|10561.2|10560.6|202
1696226700000|2023-10-02 06:05:00|10565.8|10564.9|10564.7|10563.8|10565.9|10565.2|10564.3|10563.5|193
1696227000000|2023-10-02 06:10:00|10564.3|10563.7|10563.7|10562.8|10565.9|10565.3|10563.3|10562.7|247
1696227300000|2023-10-02 06:15:00|10563.3|10562.7|10564.3|10563.4|10566.6|10565.7|10562.4|10561.7|217
1696227600000|2023-10-02 06:20:00|10564.2|10563.6|10566.3|10565.4|10567.5|10566.9|10564.2|10563.6|202
1696227900000|2023-10-02 06:25:00|10566.2|10565.3|10569|10568.4|10569|10568.4|10564.4|10563.7|148
1696228200000|2023-10-02 06:30:00|10569.1|10568.2|10572.1|10571.5|10573.3|10572.6|10568.6|10567.7|123
1696228500000|2023-10-02 06:35:00|10572|10571.4|10573.8|10573.2|10574.6|10573.9|10571.9|10571.3|159
1696228800000|2023-10-02 06:40:00|10573.7|10573.1|10574.4|10573.5|10575.7|10575.1|10572.7|10571.9|236
1696229100000|2023-10-02 06:45:00|10574.3|10573.4|10572.6|10571.7|10575.6|10575|10572|10571.1|199
1696229400000|2023-10-02 06:50:00|10572.3|10571.4|10579.5|10578.6|10580.2|10579.6|10572.2|10571.3|437
1696229700000|2023-10-02 06:55:00|10579.3|10578.4|10590|10589.1|10590.2|10589.3|10577.9|10577.2|773
1696230000000|2023-10-02 07:00:00|10589.7|10588.8|10585.1|10584.2|10592.3|10591.5|10584.4|10583.5|640
1696230300000|2023-10-02 07:05:00|10584.8|10583.9|10589.4|10588.8|10589.8|10589.2|10582.9|10582|291
1696230600000|2023-10-02 07:10:00|10589.3|10588.7|10583|10582.1|10589.4|10588.8|10582.8|10581.9|292
1696230900000|2023-10-02 07:15:00|10583.1|10582.5|10581.4|10580.8|10585.1|10584.2|10580|10579.4|238
1696231200000|2023-10-02 07:20:00|10581.5|10580.9|10583.3|10582.7|10584.1|10583.2|10579.2|10578.6|276
1696231500000|2023-10-02 07:25:00|10583.4|10582.8|10583.9|10583.3|10586|10585.4|10582.4|10581.6|238
1696231800000|2023-10-02 07:30:00|10584|10583.4|10584.1|10583.5|10588.4|10587.8|10582.4|10581.8|286
1696232100000|2023-10-02 07:35:00|10584|10583.4|10579|10578.4|10584.9|10584.3|10578.4|10577.8|293
1696232400000|2023-10-02 07:40:00|10578.9|10578.3|10576.2|10575.3|10580|10579.4|10576.2|10575.3|242
1696232700000|2023-10-02 07:45:00|10576.8|10575.9|10576.8|10575.9|10578.6|10577.7|10574|10573.4|337
1696233000000|2023-10-02 07:50:00|10577.7|10576.8|10573.2|10572.3|10578.3|10577.4|10572.7|10571.8|253
1696233300000|2023-10-02 07:55:00|10573.7|10572.8|10572.8|10571.9|10574.7|10574|10571.7|10571.1|295
1696233600000|2023-10-02 08:00:00|10572.7|10571.8|10574.6|10574|10578.6|10578|10572.7|10571.8|327
1696233900000|2023-10-02 08:05:00|10574.4|10573.8|10576.1|10575.5|10577|10576.4|10571.6|10571|285
1696234200000|2023-10-02 08:10:00|10576.2|10575.6|10572.2|10571.6|10576.6|10576|10571.1|10570.4|332
1696234500000|2023-10-02 08:15:00|10572.1|10571.5|10564.5|10563.6|10572.1|10571.5|10564.1|10563.2|273
1696234800000|2023-10-02 08:20:00|10564.2|10563.3|10562|10561.4|10565.1|10564.4|10562|10561.1|263
1696235100000|2023-10-02 08:25:00|10562.3|10561.7|10567.5|10566.9|10567.9|10567.3|10562.3|10561.7|215
1696235400000|2023-10-02 08:30:00|10567.4|10566.8|10564|10563.4|10568.5|10567.9|10563.5|10562.9|223
1696235700000|2023-10-02 08:35:00|10563.9|10563.3|10565.9|10565.3|10566|10565.4|10563|10562.4|258
1696236000000|2023-10-02 08:40:00|10566.1|10565.5|10564.9|10564.3|10567.6|10567|10564.9|10564.3|209
1696236300000|2023-10-02 08:45:00|10564.8|10564.2|10562.7|10562.1|10565|10564.2|10560.4|10559.6|201
1696236600000|2023-10-02 08:50:00|10563|10562.4|10564.5|10563.9|10564.9|10564.1|10561|10560.4|186
1696236900000|2023-10-02 08:55:00|10564.4|10563.8|10562.7|10561.8|10565.7|10565.1|10561.9|10561.3|186
1696237200000|2023-10-02 09:00:00|10562.6|10561.7|10557.3|10556.7|10563.3|10562.4|10554.9|10554|299
1696237500000|2023-10-02 09:05:00|10557.1|10556.5|10555.1|10554.5|10557.2|10556.6|10553|10552.3|278
1696237800000|2023-10-02 09:10:00|10555.2|10554.6|10559.2|10558.6|10559.7|10558.8|10555|10554.4|260
1696238100000|2023-10-02 09:15:00|10558.8|10558.2|10557.3|10556.7|10559.5|10558.9|10555.7|10555.1|228
1696238400000|2023-10-02 09:20:00|10557.5|10556.9|10552.1|10551.5|10558.3|10557.7|10551.6|10551|162
1696238700000|2023-10-02 09:25:00|10552|10551.4|10548.6|10547.7|10554.1|10553.5|10548|10547.1|361
1696239000000|2023-10-02 09:30:00|10548.2|10547.3|10542.7|10542.1|10549.4|10548.6|10542.1|10541.5|345
1696239300000|2023-10-02 09:35:00|10542.6|10542|10546.1|10545.5|10546.8|10546.2|10540.6|10540|257
1696239600000|2023-10-02 09:40:00|10546.2|10545.6|10543.8|10543.2|10547.8|10547.2|10543.2|10542.6|246
1696239900000|2023-10-02 09:45:00|10544.1|10543.5|10541.7|10541.1|10545.9|10545.2|10540.8|10540.2|273
1696240200000|2023-10-02 09:50:00|10541.6|10541|10535.8|10535.2|10542.7|10542.1|10535.6|10535|331
1696240500000|2023-10-02 09:55:00|10535.7|10535.1|10539.6|10538.7|10539.7|10538.8|10535.2|10534.6|418
1696240800000|2023-10-02 10:00:00|10539.4|10538.8|10537.6|10537|10539.5|10538.9|10536.5|10535.8|281
1696241100000|2023-10-02 10:05:00|10537.5|10536.9|10540.4|10539.5|10541.7|10540.8|10537.1|10536.2|344
1696241400000|2023-10-02 10:10:00|10540|10539.4|10538.6|10538|10540|10539.4|10536.5|10535.6|302
1696241700000|2023-10-02 10:15:00|10538.7|10538.1|10540.9|10540|10540.9|10540|10536.4|10535.5|224
1696242000000|2023-10-02 10:20:00|10541|10540.1|10540.1|10539.2|10541.1|10540.5|10538.5|10537.9|214
1696242300000|2023-10-02 10:25:00|10540|10539.1|10536.4|10535.8|10540.1|10539.2|10535.9|10535.3|134
1696242600000|2023-10-02 10:30:00|10536.3|10535.7|10537.5|10536.9|10538.2|10537.3|10534.1|10533.5|244
1696242900000|2023-10-02 10:35:00|10537.6|10537|10537.9|10537.3|10540.9|10540.3|10537.1|10536.2|196
1696243200000|2023-10-02 10:40:00|10538.1|10537.5|10539.1|10538.5|10539.7|10539.1|10537.6|10537|171
1696243500000|2023-10-02 10:45:00|10539|10538.4|10542.7|10542.1|10544.2|10543.6|10538.6|10537.7|287
1696243800000|2023-10-02 10:50:00|10542.8|10542.2|10539.2|10538.6|10542.8|10542.2|10538.4|10537.8|220
1696244100000|2023-10-02 10:55:00|10539.4|10538.8|10539.9|10539.3|10540.3|10539.7|10537.9|10537.2|199
1696244400000|2023-10-02 11:00:00|10540|10539.4|10533.8|10533.2|10540.5|10539.9|10533.5|10532.9|229
1696244700000|2023-10-02 11:05:00|10533.7|10533.1|10534.4|10533.5|10534.4|10533.7|10531.9|10531.1|180
1696245000000|2023-10-02 11:10:00|10534.3|10533.4|10534.8|10534.2|10535.9|10535.3|10533.4|10532.8|185
1696245300000|2023-10-02 11:15:00|10534.9|10534.3|10535.6|10534.7|10535.7|10534.9|10532|10531.4|325
1696245600000|2023-10-02 11:20:00|10535.7|10534.8|10536.6|10536|10537.9|10537.3|10534.9|10534.1|210
1696245900000|2023-10-02 11:25:00|10536.5|10535.9|10536|10535.4|10538.1|10537.5|10534.9|10534.3|290
1696246200000|2023-10-02 11:30:00|10535.9|10535.3|10539.6|10539|10540.9|10540.3|10535.2|10534.6|357
1696246500000|2023-10-02 11:35:00|10539.5|10538.9|10542.6|10541.7|10543|10542.1|10537.8|10537.2|232
1696246800000|2023-10-02 11:40:00|10542.5|10541.6|10537.4|10536.8|10542.5|10541.9|10537.3|10536.7|261
1696247100000|2023-10-02 11:45:00|10537.6|10537|10533.8|10533.2|10538|10537.4|10532.9|10532.3|238
1696247400000|2023-10-02 11:50:00|10533.7|10533.1|10531.4|10530.8|10534.4|10533.8|10530.6|10530|252
1696247700000|2023-10-02 11:55:00|10531.5|10530.9|10531.7|10531.1|10534.5|10533.9|10531|10530.4|250
1696248000000|2023-10-02 12:00:00|10531.8|10531.2|10531.8|10531.2|10534.5|10533.9|10530.5|10529.9|320
1696248300000|2023-10-02 12:05:00|10531.7|10531.1|10530.5|10529.9|10533.3|10532.7|10530.5|10529.9|239
1696248600000|2023-10-02 12:10:00|10530.2|10529.6|10532|10531.4|10533.2|10532.6|10527.9|10527.3|240
1696248900000|2023-10-02 12:15:00|10531.9|10531.3|10532.9|10532.3|10533|10532.4|10528.9|10528.3|309
1696249200000|2023-10-02 12:20:00|10533.2|10532.6|10536.2|10535.6|10538.1|10537.4|10532.3|10531.7|451
1696249500000|2023-10-02 12:25:00|10536.1|10535.5|10535.2|10534.6|10537|10536.4|10534.4|10533.7|423
1696249800000|2023-10-02 12:30:00|10535.1|10534.5|10532.9|10532.3|10535.9|10535.3|10532.8|10532.2|377
1696250100000|2023-10-02 12:35:00|10533.1|10532.5|10533.6|10533|10535|10534.4|10532|10531.4|299
1696250400000|2023-10-02 12:40:00|10533.5|10532.9|10533.7|10532.8|10535.4|10534.8|10530.8|10530.2|266
1696250700000|2023-10-02 12:45:00|10533.6|10533.1|10531.6|10531|10534.1|10533.5|10528.7|10528.1|330
1696251000000|2023-10-02 12:50:00|10531.7|10531.1|10526.6|10525.7|10531.9|10531.3|10525.3|10524.6|355
1696251300000|2023-10-02 12:55:00|10526.5|10525.6|10529.9|10529.3|10531|10530.4|10525.4|10524.7|384
1696251600000|2023-10-02 13:00:00|10529.7|10529.1|10526.9|10526.3|10530.7|10530.1|10526.5|10525.9|404
1696251900000|2023-10-02 13:05:00|10526.6|10526|10529.4|10528.8|10529.9|10529.3|10524.5|10523.9|388
1696252200000|2023-10-02 13:10:00|10529.3|10528.7|10531.8|10531.2|10533.1|10532.4|10529.1|10528.5|371
1696252500000|2023-10-02 13:15:00|10531.7|10531.1|10526.4|10525.8|10532.1|10531.5|10526.4|10525.6|275
1696252800000|2023-10-02 13:20:00|10526|10525.4|10525.9|10525.3|10530.1|10529.5|10523.6|10523|388
1696253100000|2023-10-02 13:25:00|10526.1|10525.2|10523.5|10522.9|10526.3|10525.7|10523.2|10522.6|322
1696253400000|2023-10-02 13:30:00|10523|10522.4|10524.4|10523.8|10525.6|10524.9|10521.7|10521.1|534
1696253700000|2023-10-02 13:35:00|10524.6|10524|10524.3|10523.7|10526.5|10525.9|10521.5|10520.9|464
1696254000000|2023-10-02 13:40:00|10524.4|10523.8|10525.9|10524.6|10527.3|10526.7|10523|10522.4|415
1696254300000|2023-10-02 13:45:00|10526|10524.5|10521.7|10521.1|10526|10524.5|10518.6|10517.7|747
1696254600000|2023-10-02 13:50:00|10521.8|10521.2|10518.3|10517.7|10522|10521.4|10516.3|10515.7|470
1696254900000|2023-10-02 13:55:00|10518.1|10517.5|10517.7|10514.8|10519|10518.4|10515.4|10514.6|439
1696255200000|2023-10-02 14:00:00|10518.6|10514.9|10519.8|10518.9|10528.1|10527.2|10507.8|10505.3|1253
1696255500000|2023-10-02 14:05:00|10519.5|10518.6|10506.7|10505.8|10520.6|10519.7|10504.2|10503.6|940
1696255800000|2023-10-02 14:10:00|10506.4|10505.5|10498.9|10498.3|10506.4|10505.5|10498.3|10497.7|719
1696256100000|2023-10-02 14:15:00|10499|10498.4|10506.6|10506|10511.1|10510.3|10499|10498.4|743
1696256400000|2023-10-02 14:20:00|10506.7|10506.1|10512.6|10512|10513.7|10513.1|10506.6|10506|696
1696256700000|2023-10-02 14:25:00|10512.7|10512.1|10511.6|10511|10516.6|10516|10510.1|10509.5|632
1696257000000|2023-10-02 14:30:00|10511.8|10511.2|10511|10510.4|10513.1|10512.5|10507.8|10507|733
1696257300000|2023-10-02 14:35:00|10510.7|10510.1|10500.7|10500.1|10511.6|10511|10499.1|10498.2|563
1696257600000|2023-10-02 14:40:00|10500.6|10500|10497.6|10496.7|10500.9|10500.3|10492.8|10492|641
1696257900000|2023-10-02 14:45:00|10497.5|10496.6|10494|10493.4|10498.4|10497.8|10493.4|10492.8|641
1696258200000|2023-10-02 14:50:00|10493.9|10493.3|10493.3|10492.7|10496|10495.4|10492.7|10492.1|607
1696258500000|2023-10-02 14:55:00|10493.4|10492.8|10495.8|10495.2|10497.2|10496.6|10492.6|10492|493
1696258800000|2023-10-02 15:00:00|10496|10495.4|10500.7|10500.1|10504.2|10503.5|10496|10495.4|568
1696259100000|2023-10-02 15:05:00|10500.5|10499.9|10501.1|10500.5|10502.6|10502|10497.4|10496.8|482
1696259400000|2023-10-02 15:10:00|10500.9|10500.3|10505.2|10504.6|10506.7|10506.1|10500.3|10499.7|422
1696259700000|2023-10-02 15:15:00|10505.5|10504.9|10509|10508.4|10510.1|10509.4|10505.2|10504.4|549
1696260000000|2023-10-02 15:20:00|10508.8|10508.2|10509.7|10509.1|10513.1|10512.5|10508.3|10507.6|435
1696260300000|2023-10-02 15:25:00|10509.6|10509|10510.1|10509.5|10510.1|10509.5|10506.2|10505.6|312
1696260600000|2023-10-02 15:30:00|10510|10509.4|10510.5|10509.9|10512.9|10512.1|10505.5|10504.9|481
1696260900000|2023-10-02 15:35:00|10510.4|10509.8|10506.7|10506.1|10510.7|10510.1|10502.8|10502|407
1696261200000|2023-10-02 15:40:00|10506.8|10506.2|10506.9|10506|10507.9|10507.2|10503.6|10502.8|343
1696261500000|2023-10-02 15:45:00|10506.8|10505.9|10501.2|10500.6|10506.9|10506.2|10501.2|10500.3|339
1696261800000|2023-10-02 15:50:00|10501.1|10500.5|10498.6|10498|10503.5|10502.9|10498.3|10497.7|333
1696262100000|2023-10-02 15:55:00|10498.5|10497.9|10499.2|10498.6|10500.1|10499.5|10498.2|10497.6|310
1696262400000|2023-10-02 16:00:00|10499.3|10498.4|10496.9|10496|10499.8|10498.9|10496.2|10495.6|289
1696262700000|2023-10-02 16:05:00|10496.7|10496.3|10493.9|10493.3|10496.8|10496.3|10492.6|10492|273
1696263000000|2023-10-02 16:10:00|10493.8|10493.2|10496|10495.4|10496.7|10496.1|10491.5|10490.9|266
1696263300000|2023-10-02 16:15:00|10495.9|10495.3|10497.8|10496.9|10498.9|10498.3|10495.5|10494.9|266
1696263600000|2023-10-02 16:20:00|10497.7|10496.8|10496.1|10495.5|10497.7|10496.8|10494.8|10494.2|252
1696263900000|2023-10-02 16:25:00|10496|10495.4|10496.1|10495.5|10497.9|10497.3|10494.2|10493.6|314
1696264200000|2023-10-02 16:30:00|10496.1|10495.5|10493.2|10492.3|10496.3|10495.5|10492|10491.1|359
1696264500000|2023-10-02 16:35:00|10493.1|10492.2|10494.1|10493.2|10494.4|10493.6|10490.4|10489.8|326
1696264800000|2023-10-02 16:40:00|10494.2|10493.3|10493.3|10492.7|10495.8|10495|10493|10492.3|297
1696265100000|2023-10-02 16:45:00|10493.6|10493|10489.6|10489|10494.1|10493.5|10489.1|10488.5|237
1696265400000|2023-10-02 16:50:00|10489.9|10489.3|10490.8|10490.2|10492.5|10491.9|10489.6|10488.9|265
1696265700000|2023-10-02 16:55:00|10490.9|10490.3|10489.6|10489|10492|10491.4|10488.6|10488|316
1696266000000|2023-10-02 17:00:00|10489.5|10488.9|10494.8|10493.9|10494.9|10494.2|10489.5|10488.8|296
1696266300000|2023-10-02 17:05:00|10495|10494.1|10497.9|10497|10497.9|10497|10493.5|10492.8|221
1696266600000|2023-10-02 17:10:00|10498|10497.4|10497.3|10496.4|10498.4|10497.6|10495.6|10495|219
1696266900000|2023-10-02 17:15:00|10497.4|10496.5|10499.9|10499|10502|10501.2|10497.3|10496.4|253
1696267200000|2023-10-02 17:20:00|10500.1|10499.5|10500|10499.4|10502.1|10501.5|10499.5|10498.9|234
1696267500000|2023-10-02 17:25:00|10499.9|10499.3|10504.2|10503.3|10504.6|10503.9|10499.9|10499.3|204
1696267800000|2023-10-02 17:30:00|10504|10503.4|10504.3|10503.7|10505.6|10505|10503.3|10502.7|254
1696268100000|2023-10-02 17:35:00|10504.2|10503.6|10500|10499.4|10505.3|10504.7|10499.1|10498.5|219
1696268400000|2023-10-02 17:40:00|10500.1|10499.5|10499.8|10498.9|10500.5|10499.9|10498.1|10497.4|210
1696268700000|2023-10-02 17:45:00|10499.6|10499.1|10498.1|10497.5|10501.8|10500.9|10497.9|10497.3|244
1696269000000|2023-10-02 17:50:00|10498.2|10497.6|10499.6|10499|10500.9|10500.3|10498|10497.4|236
1696269300000|2023-10-02 17:55:00|10499.8|10498.9|10496.2|10495.6|10500.2|10499.3|10495.9|10495.3|263
1696269600000|2023-10-02 18:00:00|10496|10495.4|10495.8|10495.2|10496.6|10496|10494.2|10493.6|187
1696269900000|2023-10-02 18:05:00|10495.9|10495.3|10497.9|10497.3|10498.4|10497.8|10495|10494.4|207
1696270200000|2023-10-02 18:10:00|10498|10497.4|10502.6|10502|10502.7|10502.1|10497.9|10497.3|158
1696270500000|2023-10-02 18:15:00|10502.5|10501.9|10497.8|10497.2|10502.5|10501.9|10497.3|10496.7|221
1696270800000|2023-10-02 18:20:00|10497.6|10497|10496|10495.4|10498.5|10497.9|10495.8|10495.2|167
1696271100000|2023-10-02 18:25:00|10496.1|10495.5|10493|10492.4|10496.2|10495.6|10492.4|10491.8|183
1696271400000|2023-10-02 18:30:00|10492.8|10492.2|10493.1|10492.5|10495.7|10495.1|10492.1|10491.3|299
1696271700000|2023-10-02 18:35:00|10493.2|10492.3|10491.1|10490.5|10493.9|10493|10491.1|10490.3|209
1696272000000|2023-10-02 18:40:00|10491.2|10490.6|10491.9|10491.3|10494.1|10493.5|10491.1|10490.5|192
1696272300000|2023-10-02 18:45:00|10491.8|10491.2|10491.4|10490.8|10492.4|10491.8|10490.9|10490.3|189
1696272600000|2023-10-02 18:50:00|10491.5|10490.9|10493.5|10492.9|10494.8|10494.2|10490.9|10490.2|269
1696272900000|2023-10-02 18:55:00|10493.3|10492.7|10492.9|10492.3|10495|10494.4|10492.4|10491.8|386
1696273200000|2023-10-02 19:00:00|10493|10492.4|10492.7|10491.8|10493.6|10492.9|10491.9|10491.2|434
1696273500000|2023-10-02 19:05:00|10492.6|10491.7|10493.6|10493|10494.1|10493.3|10490.7|10490.1|303
1696273800000|2023-10-02 19:10:00|10493.5|10492.9|10490|10489.4|10494.5|10493.9|10489.9|10489.3|301
1696274100000|2023-10-02 19:15:00|10490.2|10489.6|10489|10488.4|10490.9|10490.3|10488.9|10488.3|147
1696274400000|2023-10-02 19:20:00|10488.9|10488.3|10491|10490.4|10491.1|10490.5|10488.2|10487.6|215
1696274700000|2023-10-02 19:25:00|10490.9|10490.3|10488.9|10488.3|10491|10490.4|10488.9|10488.3|157
1696275000000|2023-10-02 19:30:00|10488.8|10488.3|10488.7|10487.8|10491.3|10490.4|10488.5|10487.8|233
1696275300000|2023-10-02 19:35:00|10488.5|10487.9|10487.9|10487.3|10489.1|10488.5|10487.8|10487.2|211
1696275600000|2023-10-02 19:40:00|10487.8|10487.2|10486.9|10486.3|10488.5|10487.9|10486.4|10485.5|212
1696275900000|2023-10-02 19:45:00|10487|10486.4|10488|10487.4|10488.5|10487.9|10486.6|10486|181
1696276200000|2023-10-02 19:50:00|10487.9|10487.3|10488.3|10487.7|10488.8|10488.2|10487.3|10486.6|135
1696276500000|2023-10-02 19:55:00|10488.2|10487.6|10481.3|10480.4|10488.5|10487.9|10481.1|10480.2|307
1696276800000|2023-10-02 20:00:00|10481|10480.1|10482.8|10482.2|10483.2|10482.6|10480.5|10479.9|264
1696277100000|2023-10-02 20:05:00|10482.7|10482.1|10482.9|10482|10483.2|10482.5|10481.8|10480.9|147
1696277400000|2023-10-02 20:10:00|10482.8|10481.9|10481.4|10480.5|10482.9|10482|10480.5|10479.9|159
1696277700000|2023-10-02 20:15:00|10481.5|10480.6|10482|10481.4|10482.7|10482|10480.9|10480.2|116
1696278000000|2023-10-02 20:20:00|10481.9|10481.3|10480.6|10480|10482|10481.4|10480.4|10479.8|131
1696278300000|2023-10-02 20:25:00|10480.9|10480.3|10480.4|10479.8|10481|10480.4|10480.3|10479.6|80
1696278600000|2023-10-02 20:30:00|10480.5|10479.6|10479.8|10478.9|10480.5|10479.8|10478.4|10477.8|98
1696278900000|2023-10-02 20:35:00|10479.9|10479|10478.6|10477.7|10479.9|10479|10478.6|10477.7|78
1696279200000|2023-10-02 20:40:00|10478.8|10477.9|10479.5|10478.6|10479.5|10478.6|10478.8|10477.9|70
1696279500000|2023-10-02 20:45:00|10479.6|10478.7|10480|10479.1|10480.1|10479.2|10479.6|10478.7|76
1696279800000|2023-10-02 20:50:00|10480.1|10479.2|10479.9|10479|10480.6|10479.7|10479.8|10478.9|186
1696280100000|2023-10-02 20:55:00|10480.1|10478.6|10478.8|10476.5|10481|10479.4|10478.4|10476.2|265
1696280400000|2023-10-02 21:00:00|10485.5|10478.9|10481.6|10475.6|10485.5|10478.9|10479.8|10475.2|14
1696280700000|2023-10-02 21:05:00|10482.3|10475.7|10482.7|10476.4|10482.8|10476.4|10482.3|10475.7|14
1696281000000|2023-10-02 21:10:00|10482.8|10477.3|10483.3|10476.7|10484.4|10477.8|10482.2|10476.7|39
1696281300000|2023-10-02 21:15:00|10483.4|10476.8|10482|10475.9|10483.6|10477.3|10482|10475.9|13
1696281600000|2023-10-02 21:20:00|10481.9|10476.1|10482|10476.4|10482.2|10476.4|10481.8|10475.9|18
1696281900000|2023-10-02 21:25:00|10482.2|10476.6|10481.5|10476.6|10482.6|10477.6|10481.5|10476.4|21
1696282200000|2023-10-02 21:30:00|10481.4|10476.5|10481.6|10476.4|10481.6|10476.6|10481.3|10476.4|21
1696282500000|2023-10-02 21:35:00|10481.5|10476.3|10482.3|10476.6|10483.2|10476.9|10481.2|10476.3|18
1696282800000|2023-10-02 21:40:00|10482.4|10476.5|10482.1|10476.7|10482.4|10476.8|10482.1|10476.4|11
1696283100000|2023-10-02 21:45:00|10482|10476.6|10482.6|10476.3|10482.9|10476.7|10481.9|10476.1|20
1696283400000|2023-10-02 21:50:00|10482.9|10476.7|10482.8|10477|10482.9|10477|10482.4|10476.7|14
1696283700000|2023-10-02 21:55:00|10482.7|10477.1|10481.8|10478|10482.9|10478.2|10481.4|10477|30
1696284000000|2023-10-02 22:00:00|10482.4|10477.7|10478.5|10477|10482.4|10477.9|10477.9|10476.2|118
1696284300000|2023-10-02 22:05:00|10478.2|10477.3|10479.6|10478.5|10479.6|10478.5|10477.7|10476.8|64
1696284600000|2023-10-02 22:10:00|10479.5|10478.6|10481.8|10480.9|10481.9|10481|10479.5|10478.6|109
1696284900000|2023-10-02 22:15:00|10481.9|10481|10482.6|10481.7|10482.6|10481.7|10481.3|10480.4|107
1696285200000|2023-10-02 22:20:00|10482.5|10481.6|10482.4|10481.5|10483.2|10482.3|10482.3|10481.4|152
1696285500000|2023-10-02 22:25:00|10482.5|10481.6|10483.1|10482.2|10483.3|10482.4|10482.5|10481.6|89
1696285800000|2023-10-02 22:30:00|10482.9|10482|10481.6|10480.7|10482.9|10482|10481.5|10480.6|39
1696286100000|2023-10-02 22:35:00|10481.7|10480.8|10481|10480.1|10481.7|10480.8|10480.6|10479.7|54
1696286400000|2023-10-02 22:40:00|10480.9|10480|10481.6|10480.7|10481.6|10480.7|10480|10479.1|55
1696286700000|2023-10-02 22:45:00|10481.5|10480.6|10479.6|10478.7|10481.6|10480.7|10479.6|10478.7|35
1696287000000|2023-10-02 22:50:00|10479.7|10478.8|10479.6|10478.7|10479.8|10478.9|10479.5|10478.6|26
1696287300000|2023-10-02 22:55:00|10479.5|10478.6|10477.2|10476.3|10479.5|10478.6|10477|10476.1|48
1696287600000|2023-10-02 23:00:00|10477.3|10476.4|10477.6|10476.7|10479|10478.1|10477.1|10476.2|61
1696287900000|2023-10-02 23:05:00|10477.7|10476.8|10479.5|10478.6|10479.5|10478.6|10477.1|10476.2|54
1696288200000|2023-10-02 23:10:00|10479.6|10478.7|10477.7|10477.1|10479.6|10478.7|10476.3|10475.6|106
1696288500000|2023-10-02 23:15:00|10477.8|10477.2|10476.8|10475.9|10477.9|10477.3|10476.6|10475.7|49
1696288800000|2023-10-02 23:20:00|10476.9|10476|10476.2|10475.3|10477.3|10476.4|10475.8|10474.9|112
1696289100000|2023-10-02 23:25:00|10476.3|10475.4|10476.4|10475.5|10476.7|10475.8|10475.8|10474.9|43
1696289400000|2023-10-02 23:30:00|10476.5|10475.6|10477.4|10476.5|10477.4|10476.5|10476.4|10475.5|44
1696289700000|2023-10-02 23:35:00|10477.3|10476.4|10477.8|10476.9|10477.9|10477|10477.2|10476.3|48
1696290000000|2023-10-02 23:40:00|10477.9|10477|10479.5|10478.6|10479.7|10478.8|10477.9|10477|67
1696290300000|2023-10-02 23:45:00|10479.8|10478.9|10480.9|10480|10482.3|10481.4|10479.5|10478.6|90
1696290600000|2023-10-02 23:50:00|10480.8|10479.9|10482.9|10482|10483.2|10482.3|10480.5|10479.6|123
1696290900000|2023-10-02 23:55:00|10483|10482.1|10480.3|10479.4|10483|10482.1|10479.9|10479|78
1696291200000|2023-10-03 00:00:00|10480.4|10479.5|10478.9|10478|10480.8|10480.2|10477.7|10477.1|179
1696291500000|2023-10-03 00:05:00|10478.8|10477.9|10467.3|10466.4|10479.9|10479|10465.4|10464.2|209
1696291800000|2023-10-03 00:10:00|10467.2|10466.3|10473.5|10472.6|10473.5|10472.6|10465.2|10464.3|381
1696292100000|2023-10-03 00:15:00|10473.7|10472.9|10471.8|10471.2|10475|10474.3|10471.8|10471.2|152
1696292400000|2023-10-03 00:20:00|10471.3|10470.7|10469.8|10469.2|10472.6|10471.8|10468.4|10467.5|206
1696292700000|2023-10-03 00:25:00|10469.7|10469.1|10468.7|10467.8|10470.9|10470.3|10468.4|10467.7|136
1696293000000|2023-10-03 00:30:00|10469.1|10468.2|10468.9|10468.3|10470.8|10470.1|10468|10467.1|169
1696293300000|2023-10-03 00:35:00|10468.8|10468.2|10470.8|10469.9|10472.5|10471.9|10468.8|10468.2|148
1696293600000|2023-10-03 00:40:00|10470.6|10469.7|10471.9|10471.3|10472|10471.4|10470.4|10469.6|137
1696293900000|2023-10-03 00:45:00|10472|10471.4|10474.2|10473.3|10474.6|10474|10471|10470.4|110
1696294200000|2023-10-03 00:50:00|10474.3|10473.4|10474.7|10474.1|10475.1|10474.5|10473.2|10472.3|146
1696294500000|2023-10-03 00:55:00|10474.8|10474.2|10472.8|10472.2|10475|10474.4|10472.6|10471.8|173
1696294800000|2023-10-03 01:00:00|10472.8|10472.2|10473.9|10473|10475.2|10474.6|10471.8|10471.2|182
1696295100000|2023-10-03 01:05:00|10473.6|10473.2|10470.7|10469.8|10474.3|10473.6|10470.4|10469.8|195
1696295400000|2023-10-03 01:10:00|10470.8|10469.9|10468.6|10467.7|10470.8|10470|10468.1|10467.4|239
1696295700000|2023-10-03 01:15:00|10468.7|10467.8|10472.9|10472.3|10472.9|10472.3|10468.2|10467.3|175
1696296000000|2023-10-03 01:20:00|10472.8|10472.2|10474.8|10473.9|10474.8|10473.9|10471.5|10470.9|134
1696296300000|2023-10-03 01:25:00|10474.7|10473.8|10471.1|10470.2|10475.1|10474.4|10470.5|10469.6|108
1696296600000|2023-10-03 01:30:00|10471|10470.1|10472.7|10472.1|10473.7|10473|10469.7|10468.8|298
1696296900000|2023-10-03 01:35:00|10472.6|10472|10473.5|10472.9|10474.6|10474|10471.8|10470.9|278
1696297200000|2023-10-03 01:40:00|10473.6|10473|10473.3|10472.7|10474.6|10473.7|10471.3|10470.4|245
1696297500000|2023-10-03 01:45:00|10473.2|10472.4|10474.1|10473.5|10474.7|10474|10471.9|10471.3|207
1696297800000|2023-10-03 01:50:00|10474|10473.4|10472.1|10471.5|10474|10473.4|10471.6|10471|192
1696298100000|2023-10-03 01:55:00|10472|10471.4|10471.6|10471|10472.2|10471.4|10469.9|10469.3|218
1696298400000|2023-10-03 02:00:00|10471.7|10471.1|10470.6|10469.7|10471.8|10471.1|10468.1|10467.3|258
1696298700000|2023-10-03 02:05:00|10470.7|10469.8|10470.8|10469.9|10471.6|10471|10469.5|10468.7|204
1696299000000|2023-10-03 02:10:00|10470.9|10470|10470.6|10470|10471.2|10470.5|10469.6|10468.8|215
1696299300000|2023-10-03 02:15:00|10470.7|10470.1|10469.3|10468.4|10471|10470.3|10468.6|10467.7|211
1696299600000|2023-10-03 02:20:00|10469.2|10468.3|10465.5|10464.9|10469.3|10468.4|10464.9|10464.1|257
1696299900000|2023-10-03 02:25:00|10465.7|10464.8|10464.6|10464|10466.8|10466.2|10464.6|10464|120
1696300200000|2023-10-03 02:30:00|10464.7|10464.1|10465.5|10464.9|10466.6|10466|10464.2|10463.6|180
1696300500000|2023-10-03 02:35:00|10465.4|10464.8|10465.7|10465.1|10466.1|10465.4|10464.2|10463.6|143
1696300800000|2023-10-03 02:40:00|10465.6|10465|10466.2|10465.3|10467.2|10466.4|10465.6|10464.8|152
1696301100000|2023-10-03 02:45:00|10466.3|10465.4|10468.8|10468.2|10469.9|10469.1|10466.3|10465.4|161
1696301400000|2023-10-03 02:50:00|10468.9|10468.3|10468.5|10467.9|10469.8|10469.1|10468.2|10467.4|145
1696301700000|2023-10-03 02:55:00|10468.4|10467.8|10467|10466.4|10469|10468.4|10466.9|10466.1|205
1696302000000|2023-10-03 03:00:00|10466.9|10466.3|10468.1|10467.5|10468.3|10467.7|10466.1|10465.5|105
1696302300000|2023-10-03 03:05:00|10468.2|10467.6|10468.7|10468.1|10468.9|10468.3|10467.6|10467|89
1696302600000|2023-10-03 03:10:00|10468.8|10468.2|10469.3|10468.4|10470.1|10469.5|10468.7|10468|85
1696302900000|2023-10-03 03:15:00|10468.8|10467.9|10466.7|10466.1|10468.8|10468|10466.3|10465.6|149
1696303200000|2023-10-03 03:20:00|10466.6|10466|10467.8|10466.9|10468.4|10467.6|10465.9|10465.1|168
1696303500000|2023-10-03 03:25:00|10468.1|10467.2|10468.3|10467.4|10468.9|10468.1|10467.6|10466.8|155
1696303800000|2023-10-03 03:30:00|10468|10467.1|10467.1|10466.5|10468.6|10468|10465.8|10464.9|161
1696304100000|2023-10-03 03:35:00|10467|10466.4|10468.8|10467.9|10469.5|10468.6|10465.5|10464.9|119
1696304400000|2023-10-03 03:40:00|10468.9|10468|10470.2|10469.6|10471.1|10470.5|10468.9|10468|117
1696304700000|2023-10-03 03:45:00|10470.4|10469.8|10469.5|10468.9|10470.5|10469.9|10469|10468.4|41
1696305000000|2023-10-03 03:50:00|10469.4|10468.8|10468.7|10467.8|10469.5|10468.9|10467.4|10466.8|78
1696305300000|2023-10-03 03:55:00|10468.6|10467.7|10468.9|10468|10469.4|10468.5|10468|10467.1|107
1696305600000|2023-10-03 04:00:00|10469|10468.1|10469.3|10468.4|10470.1|10469.2|10468.2|10467.3|101
1696305900000|2023-10-03 04:05:00|10469.2|10468.3|10467.4|10466.8|10470.9|10470|10467.4|10466.8|119
1696306200000|2023-10-03 04:10:00|10467|10466.4|10465|10464.4|10467.5|10466.9|10464.9|10464.3|77
1696306500000|2023-10-03 04:15:00|10464.9|10464.3|10463|10462.4|10466.4|10465.8|10462.1|10461.5|175
1696306800000|2023-10-03 04:20:00|10463.5|10462.6|10464.1|10463.2|10464.2|10463.4|10462.2|10461.3|119
1696307100000|2023-10-03 04:25:00|10464.2|10463.3|10461.5|10460.9|10464.2|10463.4|10460.2|10459.6|95
1696307400000|2023-10-03 04:30:00|10461.6|10461|10462.3|10461.4|10463.6|10462.7|10461.5|10460.8|106
1696307700000|2023-10-03 04:35:00|10462.7|10461.8|10465.2|10464.3|10465.7|10464.8|10461.9|10461|100
1696308000000|2023-10-03 04:40:00|10465.3|10464.4|10465.7|10464.8|10466.8|10465.9|10465|10464.2|91
1696308300000|2023-10-03 04:45:00|10465.6|10465|10463.2|10462.3|10466.1|10465.2|10463.1|10462.2|107
1696308600000|2023-10-03 04:50:00|10463.1|10462.2|10465.2|10464.3|10465.4|10464.5|10462.2|10461.3|83
1696308900000|2023-10-03 04:55:00|10465.3|10464.4|10463.9|10463|10465.3|10464.4|10462.3|10461.4|105
1696309200000|2023-10-03 05:00:00|10463.8|10462.9|10464.7|10464.1|10465|10464.2|10462.3|10461.4|149
1696309500000|2023-10-03 05:05:00|10464.8|10464.2|10464.3|10463.7|10465.6|10464.9|10462.8|10462.2|161
1696309800000|2023-10-03 05:10:00|10464.4|10463.8|10463.9|10463|10465.5|10464.8|10463.8|10463|94
1696310100000|2023-10-03 05:15:00|10464|10463.1|10463.8|10462.9|10464.8|10464.1|10463.4|10462.8|90
1696310400000|2023-10-03 05:20:00|10463.7|10463.1|10464.6|10464|10466.2|10465.6|10463.3|10462.6|105
1696310700000|2023-10-03 05:25:00|10464.7|10464.1|10465.2|10464.6|10465.3|10464.6|10464.1|10463.2|91
1696311000000|2023-10-03 05:30:00|10465.1|10464.5|10463|10462.4|10465.2|10464.6|10463|10462.3|103
1696311300000|2023-10-03 05:35:00|10463.1|10462.5|10466.2|10465.6|10466.6|10466|10462.8|10462|181
1696311600000|2023-10-03 05:40:00|10466.1|10465.5|10464.4|10463.5|10466.6|10466|10463.2|10462.6|116
1696311900000|2023-10-03 05:45:00|10464.1|10463.2|10464.5|10463.6|10465.2|10464.4|10463.6|10462.7|162
1696312200000|2023-10-03 05:50:00|10464.4|10463.5|10461.4|10460.5|10464.4|10463.5|10461.1|10460.4|129
1696312500000|2023-10-03 05:55:00|10461.3|10460.4|10466.1|10465.5|10466.4|10465.8|10461.3|10460.4|217
1696312800000|2023-10-03 06:00:00|10466|10465.4|10466.9|10466.3|10468.3|10467.4|10462.9|10462|384
1696313100000|2023-10-03 06:05:00|10466.8|10466.2|10466.6|10465.7|10468.1|10467.2|10464.4|10463.6|246
1696313400000|2023-10-03 06:10:00|10466.5|10465.6|10468|10467.4|10468|10467.4|10465.5|10464.7|175
1696313700000|2023-10-03 06:15:00|10468.2|10467.6|10468|10467.4|10470.8|10469.9|10467.6|10467|284
1696314000000|2023-10-03 06:20:00|10468.1|10467.5|10468.1|10467.5|10468.9|10468.3|10464.5|10463.9|224
1696314300000|2023-10-03 06:25:00|10468|10467.4|10469.2|10468.6|10470.4|10469.7|10467.8|10467.2|210
1696314600000|2023-10-03 06:30:00|10469.3|10468.7|10468.2|10467.6|10469.9|10469|10466.3|10465.5|312
1696314900000|2023-10-03 06:35:00|10468.3|10467.7|10468.5|10467.9|10470.3|10469.7|10465.9|10465.3|238
1696315200000|2023-10-03 06:40:00|10468.4|10467.8|10471.5|10470.6|10472.4|10471.5|10466.9|10466.3|230
1696315500000|2023-10-03 06:45:00|10471.4|10470.8|10469.3|10468.7|10472.6|10471.7|10468.7|10468.1|243
1696315800000|2023-10-03 06:50:00|10469.2|10468.6|10475.2|10474.3|10475.3|10474.4|10469.2|10468.6|235
1696316100000|2023-10-03 06:55:00|10475.1|10474.2|10473.5|10472.6|10475.2|10474.3|10472.5|10471.6|219
1696316400000|2023-10-03 07:00:00|10474|10473.1|10471.8|10471.2|10476.4|10475.8|10471.7|10471.1|314
1696316700000|2023-10-03 07:05:00|10471.9|10471.3|10476.4|10475.5|10478|10477.3|10471.8|10471.2|329
1696317000000|2023-10-03 07:10:00|10476.5|10475.6|10477.7|10477.1|10479.2|10478.6|10474.2|10473.6|294
1696317300000|2023-10-03 07:15:00|10477.4|10476.8|10475.7|10475.1|10480.2|10479.6|10475.2|10474.6|285
1696317600000|2023-10-03 07:20:00|10475.6|10475|10475.7|10475.1|10477.3|10476.7|10474.8|10474.2|270
1696317900000|2023-10-03 07:25:00|10475.5|10474.9|10471.4|10470.8|10476.3|10475.7|10470.5|10469.9|288
1696318200000|2023-10-03 07:30:00|10471.3|10470.7|10473.6|10472.7|10473.6|10472.7|10469.6|10468.7|266
1696318500000|2023-10-03 07:35:00|10473.5|10472.6|10475.8|10475.2|10476|10475.4|10471.8|10471|258
1696318800000|2023-10-03 07:40:00|10475.9|10475.3|10481.4|10480.5|10481.5|10480.6|10474.4|10473.8|250
1696319100000|2023-10-03 07:45:00|10481.3|10480.4|10481.1|10480.5|10483.7|10482.8|10480.4|10479.5|318
1696319400000|2023-10-03 07:50:00|10481|10480.4|10483.5|10482.9|10484.7|10483.8|10479.4|10478.8|295
1696319700000|2023-10-03 07:55:00|10483.7|10483.1|10482.8|10482.2|10484.8|10484.1|10482.5|10481.9|246
1696320000000|2023-10-03 08:00:00|10482.7|10482.1|10486.4|10485.8|10488.4|10487.5|10478.9|10478|440
1696320300000|2023-10-03 08:05:00|10486.7|10485.7|10487.2|10486.6|10489.1|10488.5|10485.9|10485.3|343
1696320600000|2023-10-03 08:10:00|10487|10486.4|10488.5|10487.9|10490|10489.4|10486|10485.4|290
1696320900000|2023-10-03 08:15:00|10488.4|10487.8|10493.2|10492.3|10493.2|10492.3|10487|10486.4|361
1696321200000|2023-10-03 08:20:00|10493.1|10492.2|10488.2|10487.6|10494.1|10493.2|10487.7|10487.1|255
1696321500000|2023-10-03 08:25:00|10487.9|10487.3|10486.8|10486.2|10488.3|10487.7|10486.1|10485.5|197
1696321800000|2023-10-03 08:30:00|10487|10486.4|10485.8|10485.2|10488.1|10487.5|10484|10483.4|262
1696322100000|2023-10-03 08:35:00|10485.7|10485.1|10483.8|10483.2|10486.2|10485.6|10483.4|10482.8|249
1696322400000|2023-10-03 08:40:00|10483.9|10483.3|10483.3|10482.7|10484.9|10484|10483.2|10482.5|198
1696322700000|2023-10-03 08:45:00|10483.2|10482.6|10483.6|10483|10483.8|10483.2|10481.4|10480.8|257
1696323000000|2023-10-03 08:50:00|10483.5|10482.9|10488.5|10487.9|10488.6|10488|10483.2|10482.6|250
1696323300000|2023-10-03 08:55:00|10488.4|10487.8|10485.7|10485.1|10489|10488.4|10484.9|10484.3|318
1696323600000|2023-10-03 09:00:00|10485.5|10484.9|10483|10482.4|10486.4|10485.8|10481.8|10481.2|262
1696323900000|2023-10-03 09:05:00|10483.1|10482.5|10482.3|10481.7|10487.3|10486.7|10482|10481.4|270
1696324200000|2023-10-03 09:10:00|10482.1|10481.5|10484.9|10484.3|10485.5|10484.9|10480.7|10480.1|220
1696324500000|2023-10-03 09:15:00|10484.8|10484.2|10487.6|10487|10487.8|10487.2|10484.2|10483.6|226
1696324800000|2023-10-03 09:20:00|10487.5|10486.9|10485.8|10485.2|10487.5|10486.9|10484.4|10483.8|216
1696325100000|2023-10-03 09:25:00|10485.7|10485.1|10485.3|10484.7|10486|10485.3|10483.4|10482.8|185
1696325400000|2023-10-03 09:30:00|10485|10484.4|10485.8|10485.2|10490.3|10489.4|10483.8|10483.2|251
1696325700000|2023-10-03 09:35:00|10485.9|10485.3|10489.3|10488.7|10490.7|10490.1|10484.8|10484.1|214
1696326000000|2023-10-03 09:40:00|10489.4|10488.8|10489.3|10488.7|10491.4|10490.8|10487.8|10487.2|292
1696326300000|2023-10-03 09:45:00|10489.2|10488.6|10488.1|10487.5|10490.9|10490.3|10487.9|10487.3|207
1696326600000|2023-10-03 09:50:00|10488.2|10487.6|10488.5|10487.9|10491.7|10490.8|10487.7|10487.1|243
1696326900000|2023-10-03 09:55:00|10488.3|10487.7|10484.3|10483.7|10488.3|10487.7|10483.4|10482.8|234
1696327200000|2023-10-03 10:00:00|10484.2|10483.6|10483.2|10482.6|10485.8|10485.2|10483|10482.4|178
1696327500000|2023-10-03 10:05:00|10483.3|10482.7|10484.5|10483.9|10484.8|10484.2|10482.2|10481.6|193
1696327800000|2023-10-03 10:10:00|10484.4|10483.8|10483.8|10483.2|10485.2|10484.6|10482.6|10482|198
1696328100000|2023-10-03 10:15:00|10483.7|10483.1|10480.8|10480.2|10483.8|10483.2|10480.8|10480.2|206
1696328400000|2023-10-03 10:20:00|10480.7|10480.1|10483|10482.4|10484.4|10483.8|10480.4|10479.8|201
1696328700000|2023-10-03 10:25:00|10483.2|10482.6|10480.4|10479.8|10483.9|10483.3|10479.6|10479|264
1696329000000|2023-10-03 10:30:00|10480.3|10479.7|10482.9|10482.3|10483.1|10482.5|10476.7|10476.1|233
1696329300000|2023-10-03 10:35:00|10482.8|10482.2|10481.8|10481.2|10483|10482.4|10480.9|10480.3|234
1696329600000|2023-10-03 10:40:00|10481.7|10481.1|10482.2|10481.6|10482.5|10481.8|10481|10480.2|203
1696329900000|2023-10-03 10:45:00|10482|10481.4|10481.8|10481.2|10485.4|10484.6|10481.2|10480.6|238
1696330200000|2023-10-03 10:50:00|10481.6|10481|10481.7|10481.1|10482.4|10481.8|10480.2|10479.6|183
1696330500000|2023-10-03 10:55:00|10481.5|10480.9|10476.3|10475.7|10481.5|10480.9|10475.9|10475|233
1696330800000|2023-10-03 11:00:00|10476.2|10475.6|10473.8|10473.2|10478.3|10477.7|10473.4|10472.8|259
1696331100000|2023-10-03 11:05:00|10473.7|10473.1|10472.8|10472.2|10474.2|10473.6|10472.3|10471.7|160
1696331400000|2023-10-03 11:10:00|10472.4|10471.8|10472.5|10471.9|10473.5|10472.6|10469.7|10469.1|316
1696331700000|2023-10-03 11:15:00|10472.8|10472|10472.6|10472|10474.3|10473.7|10470.8|10470.1|223
1696332000000|2023-10-03 11:20:00|10472.5|10471.9|10470.2|10469.6|10475.4|10474.8|10470.2|10469.6|258
1696332300000|2023-10-03 11:25:00|10470.8|10470.2|10474.2|10473.6|10475.4|10474.8|10470.8|10470.2|335
1696332600000|2023-10-03 11:30:00|10474.1|10473.5|10475.9|10475.3|10477.8|10477.2|10474.1|10473.5|284
1696332900000|2023-10-03 11:35:00|10476|10475.4|10479.7|10479.1|10479.9|10479.3|10474.3|10473.7|268
1696333200000|2023-10-03 11:40:00|10479.9|10479.3|10479.2|10478.6|10481.9|10481.3|10479.1|10478.5|225
1696333500000|2023-10-03 11:45:00|10479|10478.4|10473|10472.4|10479.3|10478.7|10472.5|10471.7|306
1696333800000|2023-10-03 11:50:00|10472.9|10472.3|10475.2|10474.6|10475.2|10474.6|10471.2|10470.6|272
1696334100000|2023-10-03 11:55:00|10475.3|10474.7|10473.9|10473.3|10476.7|10476.1|10473.8|10473.2|260
1696334400000|2023-10-03 12:00:00|10474|10473.4|10469.3|10468.7|10475.1|10474.5|10468.3|10467.4|394
1696334700000|2023-10-03 12:05:00|10469.6|10469|10469.2|10468.6|10471.7|10471.1|10468.3|10467.7|326
1696335000000|2023-10-03 12:10:00|10469.1|10468.5|10476.1|10475.5|10476.1|10475.5|10468.7|10468.1|327
1696335300000|2023-10-03 12:15:00|10476.2|10475.6|10472.2|10471.6|10476.3|10475.7|10468.9|10468|379
1696335600000|2023-10-03 12:20:00|10471.9|10471.3|10476.3|10475.7|10479.2|10478.6|10471.3|10470.7|467
1696335900000|2023-10-03 12:25:00|10476.4|10475.8|10476.4|10475.8|10478.2|10477.6|10475.3|10474.7|310
1696336200000|2023-10-03 12:30:00|10476.3|10475.7|10470.9|10470.3|10476.3|10475.7|10469.3|10468.7|338
1696336500000|2023-10-03 12:35:00|10470.8|10470.2|10466.9|10466.3|10471.5|10470.9|10464.8|10464.2|364
1696336800000|2023-10-03 12:40:00|10467.2|10466.6|10466.3|10465.7|10467.9|10467.3|10462.4|10461.8|431
1696337100000|2023-10-03 12:45:00|10466.2|10465.6|10467.1|10466.5|10472|10471.1|10465.8|10465.2|447
1696337400000|2023-10-03 12:50:00|10467.3|10466.4|10466|10465.1|10467.9|10467.3|10463.4|10462.8|424
1696337700000|2023-10-03 12:55:00|10465.7|10464.8|10466.5|10465.9|10467.9|10467|10464.9|10464.2|403
1696338000000|2023-10-03 13:00:00|10466.4|10465.8|10472.6|10472|10473.7|10473.1|10464.6|10463.7|501
1696338300000|2023-10-03 13:05:00|10472.5|10471.9|10473.9|10473.3|10476.4|10475.7|10471.8|10471.2|363
1696338600000|2023-10-03 13:10:00|10473.8|10473.2|10470.3|10469.7|10474|10473.4|10469.5|10468.6|306
1696338900000|2023-10-03 13:15:00|10469.8|10469.2|10470.5|10469.9|10473.7|10473.1|10469.7|10469|350
1696339200000|2023-10-03 13:20:00|10470.6|10470|10471.4|10470.8|10471.7|10471.1|10469.8|10469.2|294
1696339500000|2023-10-03 13:25:00|10471.5|10470.9|10470.3|10469.7|10473.3|10472.7|10469.9|10469.3|296
1696339800000|2023-10-03 13:30:00|10470|10469.4|10470.4|10469.8|10472.2|10471.6|10466.7|10466.1|596
1696340100000|2023-10-03 13:35:00|10470.5|10469.9|10475.9|10475|10476.1|10475.2|10467.7|10467.1|570
1696340400000|2023-10-03 13:40:00|10476.1|10475.2|10482|10481.1|10483.7|10482.8|10475.4|10474.5|598
1696340700000|2023-10-03 13:45:00|10481.9|10481|10482.4|10481.8|10482.9|10482.3|10476.3|10475.7|534
1696341000000|2023-10-03 13:50:00|10482.7|10482.1|10484.1|10483.2|10484.2|10483.6|10480.4|10479.8|646
1696341300000|2023-10-03 13:55:00|10484.2|10483.3|10481.7|10480.3|10486.4|10485.5|10480.5|10479.6|413
1696341600000|2023-10-03 14:00:00|10481.8|10480.2|10455.2|10454.3|10481.8|10480.2|10454|10453.1|1629
1696341900000|2023-10-03 14:05:00|10455|10454.1|10455.2|10454.3|10456.9|10456|10449.9|10449.3|1064
1696342200000|2023-10-03 14:10:00|10455.4|10454.5|10476.4|10475.5|10481.8|10480.9|10454.6|10453.7|1733
1696342500000|2023-10-03 14:15:00|10475.9|10475|10474|10473.1|10476.5|10475.6|10462.1|10461.2|1592
1696342800000|2023-10-03 14:20:00|10473.9|10473|10471.8|10470.9|10483.3|10482.4|10471|10470.1|1346
1696343100000|2023-10-03 14:25:00|10471.9|10471|10466.8|10465.9|10476.3|10475.4|10464|10463.1|1107
1696343400000|2023-10-03 14:30:00|10466.6|10465.7|10473.3|10472.4|10475.5|10474.6|10464.5|10463.6|958
1696343700000|2023-10-03 14:35:00|10473.5|10472.6|10471.7|10470.8|10481.5|10480.6|10471.6|10470.7|986
1696344000000|2023-10-03 14:40:00|10471.8|10470.9|10480.9|10480.3|10483|10482.1|10471.4|10470.8|795
1696344300000|2023-10-03 14:45:00|10480.8|10480.2|10474.9|10474|10482.4|10481.8|10471.1|10470.5|726
1696344600000|2023-10-03 14:50:00|10474.8|10473.9|10473.2|10472.6|10474.9|10474|10466.7|10465.8|759
1696344900000|2023-10-03 14:55:00|10473.3|10472.7|10476.1|10475.5|10477.9|10477.2|10471.4|10470.8|665
1696345200000|2023-10-03 15:00:00|10476|10475.4|10467.3|10466.4|10476.1|10475.5|10465.9|10465|774
1696345500000|2023-10-03 15:05:00|10467.1|10466.2|10469.4|10468.5|10471.4|10470.5|10464.9|10464|538
1696345800000|2023-10-03 15:10:00|10469.2|10468.6|10464.9|10464|10472.2|10471.6|10462|10461.1|655
1696346100000|2023-10-03 15:15:00|10464.8|10463.9|10463.8|10462.9|10466.7|10465.8|10462.4|10461.5|602
1696346400000|2023-10-03 15:20:00|10463.9|10463|10464.2|10463.6|10466.3|10465.7|10461.8|10461.2|550
1696346700000|2023-10-03 15:25:00|10464.1|10463.5|10460.2|10459.6|10464.1|10463.5|10458.1|10457.5|483
1696347000000|2023-10-03 15:30:00|10459.7|10459.1|10458.1|10457.5|10464.7|10464.1|10457.2|10456.5|471
1696347300000|2023-10-03 15:35:00|10458.2|10457.6|10454.1|10453.5|10458.2|10457.6|10452.3|10451.5|479
1696347600000|2023-10-03 15:40:00|10454.5|10453.9|10453.5|10452.6|10456.3|10455.6|10453.3|10452.4|402
1696347900000|2023-10-03 15:45:00|10453.4|10452.8|10451.8|10451.2|10454.2|10453.6|10448.8|10447.9|313
1696348200000|2023-10-03 15:50:00|10451.7|10451.1|10450.1|10449.5|10456.4|10455.8|10450|10449.4|344
1696348500000|2023-10-03 15:55:00|10450.2|10449.6|10452.9|10452.3|10454.2|10453.6|10450.1|10449.5|368
1696348800000|2023-10-03 16:00:00|10453.2|10452.6|10460.6|10460|10461.5|10460.9|10452.2|10451.6|459
1696349100000|2023-10-03 16:05:00|10460.4|10459.8|10460.4|10459.8|10464.1|10463.5|10458.9|10458.3|479
1696349400000|2023-10-03 16:10:00|10460.5|10459.9|10461.3|10460.7|10461.4|10460.8|10455.5|10454.9|353
1696349700000|2023-10-03 16:15:00|10461.2|10460.6|10468.2|10467.6|10468.3|10467.7|10459.3|10458.7|416
1696350000000|2023-10-03 16:20:00|10468.1|10467.5|10469|10468.4|10469.2|10468.6|10465.5|10464.9|453
1696350300000|2023-10-03 16:25:00|10468.9|10468.3|10472.8|10472.2|10472.9|10472.3|10468.3|10467.7|367
1696350600000|2023-10-03 16:30:00|10472.7|10471.8|10468.8|10468.2|10472.7|10471.9|10468.7|10468.1|260
1696350900000|2023-10-03 16:35:00|10469.1|10468.5|10466.8|10466.2|10469.9|10469.3|10464.7|10464.1|305
1696351200000|2023-10-03 16:40:00|10466.7|10466.1|10463.8|10463.2|10469|10468.4|10463.5|10462.9|260
1696351500000|2023-10-03 16:45:00|10463.9|10463.3|10462.5|10461.9|10465.5|10464.9|10462.4|10461.8|270
1696351800000|2023-10-03 16:50:00|10462.3|10461.7|10460|10459.4|10464|10463.4|10459.9|10459.3|256
1696352100000|2023-10-03 16:55:00|10459.9|10459.3|10462.6|10462|10462.9|10462.3|10458.9|10458.3|263
1696352400000|2023-10-03 17:00:00|10462.5|10461.9|10466.8|10466.2|10466.9|10466.2|10462.4|10461.8|282
1696352700000|2023-10-03 17:05:00|10466.9|10466.3|10467.6|10467|10469.2|10468.6|10466.8|10466.2|212
1696353000000|2023-10-03 17:10:00|10467.5|10466.9|10466.9|10466.3|10468.8|10468.2|10464.9|10464.3|242
1696353300000|2023-10-03 17:15:00|10467|10466.4|10471.4|10470.8|10472.4|10471.8|10466.8|10466.2|250
1696353600000|2023-10-03 17:20:00|10471.3|10470.7|10474.6|10474|10475.4|10474.8|10470.5|10469.9|212
1696353900000|2023-10-03 17:25:00|10474.5|10473.9|10473.8|10473.2|10475|10474.4|10472.5|10471.9|170
1696354200000|2023-10-03 17:30:00|10473.6|10473|10469.7|10469.1|10473.7|10473.1|10469.4|10468.8|155
1696354500000|2023-10-03 17:35:00|10469.6|10469|10468.9|10468.3|10470.3|10469.7|10466.8|10466.2|192
1696354800000|2023-10-03 17:40:00|10468.5|10467.9|10467.5|10466.9|10470.1|10469.5|10467.4|10466.8|247
1696355100000|2023-10-03 17:45:00|10467.3|10466.7|10470.1|10469.5|10470.9|10470.3|10466.8|10466.2|271
1696355400000|2023-10-03 17:50:00|10470|10469.4|10467.1|10466.5|10470|10469.4|10467|10466.4|186
1696355700000|2023-10-03 17:55:00|10466.9|10466.3|10469.5|10468.9|10471.3|10470.4|10463.9|10463.3|288
1696356000000|2023-10-03 18:00:00|10469.4|10468.8|10467.2|10466.3|10470.5|10469.9|10466.6|10465.7|266
1696356300000|2023-10-03 18:05:00|10467.6|10466.7|10465.6|10464.7|10473|10472.1|10465.5|10464.6|284
1696356600000|2023-10-03 18:10:00|10465.5|10464.6|10465.1|10464.2|10466.2|10465.3|10463.7|10462.8|283
1696356900000|2023-10-03 18:15:00|10465|10464.1|10463.9|10463.3|10465|10464.1|10459.8|10459.2|269
1696357200000|2023-10-03 18:20:00|10463.8|10463.2|10465.9|10465.3|10466.8|10466.2|10463.2|10462.6|198
1696357500000|2023-10-03 18:25:00|10466|10465.4|10467.8|10467.2|10468|10467.4|10462.6|10462|282
1696357800000|2023-10-03 18:30:00|10467.9|10467.3|10471.4|10470.8|10471.5|10470.9|10467.4|10466.6|272
1696358100000|2023-10-03 18:35:00|10471.5|10470.9|10476.8|10476.2|10477|10476.4|10470.7|10470.1|205
1696358400000|2023-10-03 18:40:00|10477|10476.4|10477.5|10476.9|10477.9|10477.3|10475.4|10474.8|191
1696358700000|2023-10-03 18:45:00|10477.4|10476.8|10479.4|10478.8|10479.9|10479.3|10475.5|10474.9|223
1696359000000|2023-10-03 18:50:00|10480|10479.4|10478|10477.4|10480|10479.4|10475|10474.4|193
1696359300000|2023-10-03 18:55:00|10478.1|10477.5|10475.2|10474.3|10479|10478.4|10474.7|10473.9|277
1696359600000|2023-10-03 19:00:00|10475.3|10474.4|10472.6|10472|10475.3|10474.4|10471.3|10470.7|263
1696359900000|2023-10-03 19:05:00|10472.4|10471.8|10472.6|10472|10473.2|10472.6|10470.8|10470.2|187
1696360200000|2023-10-03 19:10:00|10472.5|10471.9|10477.4|10476.8|10477.8|10477.2|10472.1|10471.5|225
1696360500000|2023-10-03 19:15:00|10477|10476.4|10475.3|10474.7|10478.9|10478.3|10474.7|10474.1|217
1696360800000|2023-10-03 19:20:00|10475.2|10474.6|10478.2|10477.6|10478.8|10478.2|10475.2|10474.6|269
1696361100000|2023-10-03 19:25:00|10477.8|10477.2|10474.2|10473.6|10478.2|10477.6|10473.5|10472.9|217
1696361400000|2023-10-03 19:30:00|10474|10473.4|10471.6|10471|10475.3|10474.7|10471|10470.4|161
1696361700000|2023-10-03 19:35:00|10471.7|10471.1|10472.6|10472|10472.8|10472.2|10471.2|10470.6|155
1696362000000|2023-10-03 19:40:00|10472.7|10472.1|10474.2|10473.6|10474.3|10473.7|10471.6|10471|224
1696362300000|2023-10-03 19:45:00|10474|10473.4|10472.5|10471.9|10475|10474.4|10472.4|10471.8|203
1696362600000|2023-10-03 19:50:00|10472.2|10471.6|10472.1|10471.5|10474.5|10473.9|10471.8|10471.2|204
1696362900000|2023-10-03 19:55:00|10471.9|10471.3|10472|10471.1|10473.4|10472.8|10471.8|10471.1|233
1696363200000|2023-10-03 20:00:00|10471.5|10471.4|10472.1|10471.2|10474.2|10473.3|10471.5|10470.8|208
1696363500000|2023-10-03 20:05:00|10472.2|10471.3|10470.2|10469.6|10472.2|10471.5|10470|10469.4|74
1696363800000|2023-10-03 20:10:00|10470.1|10469.5|10470.1|10469.5|10470.4|10469.8|10469.4|10468.8|67
1696364100000|2023-10-03 20:15:00|10470.2|10469.6|10470.1|10469.5|10471.1|10470.2|10469.9|10469.3|120
1696364400000|2023-10-03 20:20:00|10470.2|10469.6|10470.1|10469.5|10470.5|10469.9|10470|10469.4|99
1696364700000|2023-10-03 20:25:00|10470.2|10469.6|10468.6|10467.7|10470.4|10469.7|10468.5|10467.7|72
1696365000000|2023-10-03 20:30:00|10468.7|10467.8|10469.6|10468.7|10469.7|10468.9|10468.7|10467.8|56
1696365300000|2023-10-03 20:35:00|10469.5|10468.6|10466.2|10465.3|10469.5|10468.6|10466.2|10465.3|115
1696365600000|2023-10-03 20:40:00|10466.3|10465.4|10465.7|10464.8|10466.4|10465.6|10465.2|10464.3|109
1696365900000|2023-10-03 20:45:00|10465.9|10465|10466.4|10465.5|10466.5|10465.6|10465.4|10464.5|123
1696366200000|2023-10-03 20:50:00|10466.5|10465.6|10467.1|10466.2|10467.3|10466.4|10466.4|10465.5|198
1696366500000|2023-10-03 20:55:00|10467.5|10465.8|10468.3|10464.7|10468.3|10466.1|10467.2|10464.5|233
1696366800000|2023-10-03 21:00:00|10470.6|10464|10468.7|10462.1|10471.2|10464.6|10468.3|10461.7|13
1696367100000|2023-10-03 21:05:00|10468.3|10461.7|10472.6|10466|10472.6|10466|10468.3|10461.7|19
1696367400000|2023-10-03 21:10:00|10472.4|10465.8|10471.1|10464.5|10472.5|10465.9|10470.9|10464.3|16
1696367700000|2023-10-03 21:15:00|10470|10463.4|10469.8|10463.2|10470.2|10463.6|10469.7|10463.1|19
1696368000000|2023-10-03 21:20:00|10470|10463.4|10468.9|10462.3|10470|10463.4|10468.9|10462.3|16
1696368300000|2023-10-03 21:25:00|10468.8|10462.2|10468.8|10462.6|10469|10462.6|10468.8|10462.2|10
1696368600000|2023-10-03 21:30:00|10468.7|10462.7|10468.8|10463.3|10468.9|10463.3|10468.7|10462.7|12
1696368900000|2023-10-03 21:35:00|10468.7|10463.4|10470.6|10464|10471.8|10465.2|10468.7|10463.4|12
1696369200000|2023-10-03 21:40:00|10470.5|10463.9|10468.5|10461.9|10470.6|10464|10468.3|10461.7|20
1696369500000|2023-10-03 21:45:00|10468.3|10461.8|10467.7|10462.3|10468.3|10462.4|10467.7|10461.8|32
1696369800000|2023-10-03 21:50:00|10467.9|10462.5|10467.7|10462.5|10468.1|10462.8|10466.8|10462.3|24
1696370100000|2023-10-03 21:55:00|10468.2|10462.4|10466.9|10463.7|10468.2|10464.1|10466.6|10462.4|34
1696370400000|2023-10-03 22:00:00|10467|10463.2|10467.4|10465.6|10467.8|10466.1|10466.2|10462.7|99
1696370700000|2023-10-03 22:05:00|10467.1|10465.9|10467.3|10466.4|10467.3|10466.4|10466.9|10465.9|17
1696371000000|2023-10-03 22:10:00|10467.2|10466.3|10467.7|10466.8|10468|10467.1|10467.2|10466.2|78
1696371300000|2023-10-03 22:15:00|10467.9|10467|10468|10467.1|10468.4|10467.5|10467|10466.1|64
1696371600000|2023-10-03 22:20:00|10468.1|10467.2|10467.2|10466.3|10468.1|10467.2|10467|10466.1|55
1696371900000|2023-10-03 22:25:00|10467.4|10466.5|10467.6|10466.7|10467.7|10466.8|10467.2|10466.3|47
1696372200000|2023-10-03 22:30:00|10467.5|10466.6|10466.1|10465.2|10467.5|10466.6|10465.6|10464.7|36
1696372500000|2023-10-03 22:35:00|10466.2|10465.3|10466.1|10465.2|10466.7|10465.8|10466.1|10465.2|38
1696372800000|2023-10-03 22:40:00|10466.2|10465.3|10467.6|10466.7|10467.8|10466.9|10466.2|10465.3|24
1696373100000|2023-10-03 22:45:00|10467.7|10466.8|10467.1|10466.2|10467.8|10466.9|10467.1|10466.2|18
1696373400000|2023-10-03 22:50:00|10466.9|10466|10466.6|10465.7|10467.6|10466.7|10466.5|10465.6|21
1696373700000|2023-10-03 22:55:00|10466.5|10465.6|10465.2|10464.3|10466.5|10465.6|10464.8|10463.9|65
1696374000000|2023-10-03 23:00:00|10465.1|10464.2|10464.6|10463.7|10465.3|10464.4|10463.6|10462.7|63
1696374300000|2023-10-03 23:05:00|10464.5|10463.6|10465.6|10464.7|10465.8|10464.9|10464|10463.1|61
1696374600000|2023-10-03 23:10:00|10465.5|10464.6|10465.4|10464.5|10465.6|10464.7|10465|10464.1|50
1696374900000|2023-10-03 23:15:00|10465.5|10464.6|10465.5|10464.6|10465.5|10464.6|10464.5|10463.6|34
1696375200000|2023-10-03 23:20:00|10465.6|10464.7|10466.1|10465.2|10466.7|10465.8|10465.4|10464.5|29
1696375500000|2023-10-03 23:25:00|10466.4|10465.5|10466.5|10465.6|10467|10466.1|10466.2|10465.3|36
1696375800000|2023-10-03 23:30:00|10466.6|10465.7|10467.8|10466.9|10468.1|10467.2|10466.5|10465.6|55
1696376100000|2023-10-03 23:35:00|10468|10467.1|10468.7|10467.8|10468.8|10467.9|10467.7|10466.8|79
1696376400000|2023-10-03 23:40:00|10468.8|10467.9|10470.2|10469.3|10470.2|10469.3|10468.7|10467.8|70
1696376700000|2023-10-03 23:45:00|10470.1|10469.2|10469.4|10468.5|10470.2|10469.3|10469.1|10468.2|67
1696377000000|2023-10-03 23:50:00|10469.5|10468.6|10469.2|10468.3|10469.6|10468.7|10468.5|10467.7|82
1696377300000|2023-10-03 23:55:00|10469.1|10468.2|10469.1|10468.2|10469.5|10468.6|10468.9|10468|51
1696377600000|2023-10-04 00:00:00|10468.9|10468|10467.1|10466.2|10470.5|10469.6|10467.1|10466.2|185
1696377900000|2023-10-04 00:05:00|10466.8|10465.9|10468.1|10467.2|10468.4|10467.8|10466.1|10465.2|119
1696378200000|2023-10-04 00:10:00|10468|10467.1|10469.1|10468.5|10469.8|10468.9|10468|10467.1|72
1696378500000|2023-10-04 00:15:00|10469.6|10468.7|10473.2|10472.6|10473.8|10472.9|10469.6|10468.7|155
1696378800000|2023-10-04 00:20:00|10473|10472.4|10469.1|10468.5|10473.6|10472.8|10469.1|10468.5|111
1696379100000|2023-10-04 00:25:00|10469.2|10468.6|10470.5|10469.9|10470.6|10470|10468.6|10468|100
1696379400000|2023-10-04 00:30:00|10470.6|10470|10473.5|10472.9|10473.6|10473|10470.6|10470|117
1696379700000|2023-10-04 00:35:00|10473.4|10472.8|10475.5|10474.9|10476|10475.3|10473.4|10472.8|79
1696380000000|2023-10-04 00:40:00|10475.6|10475|10473.6|10472.7|10475.7|10475.1|10473.1|10472.2|96
1696380300000|2023-10-04 00:45:00|10473.3|10472.4|10475.5|10474.9|10475.5|10474.9|10473.2|10472.3|115
1696380600000|2023-10-04 00:50:00|10475.6|10475|10471.3|10470.4|10476.2|10475.3|10470.8|10469.9|174
1696380900000|2023-10-04 00:55:00|10471.5|10470.6|10471.7|10471.1|10473|10472.4|10471.1|10470.2|172
1696381200000|2023-10-04 01:00:00|10471.8|10470.9|10469.5|10468.6|10472.3|10471.4|10467.8|10466.9|279
1696381500000|2023-10-04 01:05:00|10469.4|10468.5|10468.2|10467.3|10470.2|10469.3|10467.3|10466.4|165
1696381800000|2023-10-04 01:10:00|10468.3|10467.4|10469.3|10468.4|10470.3|10469.7|10468.3|10467.4|164
1696382100000|2023-10-04 01:15:00|10469.2|10468.3|10469.2|10468.3|10470.2|10469.6|10467.7|10467|182
1696382400000|2023-10-04 01:20:00|10469.1|10468.2|10470.1|10469.5|10471.2|10470.3|10468.3|10467.4|130
1696382700000|2023-10-04 01:25:00|10469.9|10469.3|10469.8|10468.9|10471.2|10470.3|10469.2|10468.3|117
1696383000000|2023-10-04 01:30:00|10469.7|10468.8|10464.6|10463.7|10469.7|10468.8|10463.7|10462.8|238
1696383300000|2023-10-04 01:35:00|10464.5|10463.6|10464.4|10463.5|10464.9|10464|10460.8|10459.9|299
1696383600000|2023-10-04 01:40:00|10464.8|10463.9|10464.7|10463.8|10465.3|10464.4|10463|10462.1|198
1696383900000|2023-10-04 01:45:00|10464.8|10463.9|10467.2|10466.3|10467.8|10466.9|10464.4|10463.5|147
1696384200000|2023-10-04 01:50:00|10467.3|10466.4|10467.6|10467|10468.3|10467.4|10466.4|10465.5|110
1696384500000|2023-10-04 01:55:00|10467.7|10467.1|10467.2|10466.6|10469.1|10468.5|10466.8|10466.2|99
1696384800000|2023-10-04 02:00:00|10467.7|10467.1|10465.3|10464.4|10468.7|10468.1|10464.7|10464.1|137
1696385100000|2023-10-04 02:05:00|10465.2|10464.3|10466.8|10465.9|10467.1|10466.2|10464.5|10463.6|124
1696385400000|2023-10-04 02:10:00|10466.7|10465.8|10466.7|10465.8|10467|10466.4|10465.5|10464.9|90
1696385700000|2023-10-04 02:15:00|10466.8|10465.9|10467.6|10467|10467.9|10467.3|10465.7|10464.8|58
1696386000000|2023-10-04 02:20:00|10468|10467.4|10466.1|10465.5|10468.1|10467.4|10465.7|10464.8|124
1696386300000|2023-10-04 02:25:00|10466|10465.4|10465.2|10464.6|10467.6|10467|10465.2|10464.6|115
1696386600000|2023-10-04 02:30:00|10465.1|10464.5|10464.9|10464.3|10465.2|10464.6|10463.7|10462.9|139
1696386900000|2023-10-04 02:35:00|10464.8|10464.2|10463.8|10462.9|10464.8|10464.2|10462.5|10461.9|90
1696387200000|2023-10-04 02:40:00|10463.9|10463.3|10464.1|10463.5|10464.9|10464.3|10463.7|10462.9|65
1696387500000|2023-10-04 02:45:00|10464.2|10463.6|10461.8|10460.9|10464.4|10463.8|10461.7|10460.8|106
1696387800000|2023-10-04 02:50:00|10461.7|10460.8|10463.4|10462.5|10463.6|10462.7|10460.4|10459.5|129
1696388100000|2023-10-04 02:55:00|10463.5|10462.6|10463.6|10463|10464.7|10464.1|10463|10462.3|104
1696388400000|2023-10-04 03:00:00|10463.8|10462.9|10464.8|10463.9|10465|10464.2|10463.8|10462.9|80
1696388700000|2023-10-04 03:05:00|10464.7|10463.8|10463.8|10462.9|10464.7|10463.8|10463.7|10462.8|50
1696389000000|2023-10-04 03:10:00|10463.9|10463|10466.7|10466.1|10467|10466.3|10463.8|10462.9|97
1696389300000|2023-10-04 03:15:00|10466.6|10466|10464.3|10463.7|10466.6|10466|10464|10463.4|86
1696389600000|2023-10-04 03:20:00|10464.2|10463.6|10464.8|10463.9|10465|10464.4|10463.1|10462.5|71
1696389900000|2023-10-04 03:25:00|10464.9|10464|10463.1|10462.5|10465.2|10464.5|10463.1|10462.5|59
1696390200000|2023-10-04 03:30:00|10463.2|10462.6|10461.6|10461|10464.2|10463.6|10461.6|10461|81
1696390500000|2023-10-04 03:35:00|10461.7|10461.1|10460.5|10459.9|10461.7|10461.1|10460|10459.4|104
1696390800000|2023-10-04 03:40:00|10460.6|10460|10460.5|10459.9|10461.1|10460.5|10460.1|10459.5|78
1696391100000|2023-10-04 03:45:00|10460.6|10460|10460.1|10459.5|10460.7|10460.1|10459.1|10458.5|93
1696391400000|2023-10-04 03:50:00|10459.8|10459.2|10458.5|10457.9|10460.1|10459.5|10457.5|10456.9|92
1696391700000|2023-10-04 03:55:00|10458.6|10458|10459.5|10458.9|10459.5|10458.9|10458.5|10457.7|79
1696392000000|2023-10-04 04:00:00|10459.6|10459|10459.6|10458.7|10460.3|10459.6|10459.3|10458.5|90
1696392300000|2023-10-04 04:05:00|10459.7|10458.8|10460.3|10459.4|10460.4|10459.5|10458.7|10457.8|65
1696392600000|2023-10-04 04:10:00|10460.2|10459.3|10462.8|10462.2|10462.8|10462.2|10459.9|10459|72
1696392900000|2023-10-04 04:15:00|10462.7|10462.1|10462.6|10462|10462.8|10462.2|10461.5|10460.9|81
1696393200000|2023-10-04 04:20:00|10462.7|10462.1|10462.2|10461.3|10464.2|10463.3|10462.1|10461.2|94
1696393500000|2023-10-04 04:25:00|10462.3|10461.4|10462.6|10462|10462.6|10462|10461.2|10460.4|42
1696393800000|2023-10-04 04:30:00|10462.8|10462.2|10464.2|10463.6|10464.5|10463.9|10462.6|10462|80
1696394100000|2023-10-04 04:35:00|10464.3|10463.7|10465.4|10464.8|10465.4|10464.8|10464.1|10463.5|138
1696394400000|2023-10-04 04:40:00|10465.5|10464.9|10464.9|10464.3|10466.2|10465.6|10464.4|10463.8|92
1696394700000|2023-10-04 04:45:00|10464.8|10464.2|10466.9|10466.3|10467.3|10466.7|10464.8|10464.2|93
1696395000000|2023-10-04 04:50:00|10467.4|10466.8|10468.9|10468|10469.3|10468.4|10467.4|10466.8|187
1696395300000|2023-10-04 04:55:00|10469.1|10468.5|10470.5|10469.6|10470.5|10469.6|10468.4|10467.5|178
1696395600000|2023-10-04 05:00:00|10470.6|10469.7|10469.1|10468.5|10471.3|10470.4|10468.1|10467.4|113
1696395900000|2023-10-04 05:05:00|10469.2|10468.6|10470.3|10469.7|10471.1|10470.5|10469.1|10468.5|92
1696396200000|2023-10-04 05:10:00|10470.7|10469.8|10470.4|10469.5|10471.3|10470.4|10469.3|10468.4|95
1696396500000|2023-10-04 05:15:00|10470.2|10469.3|10469.5|10468.6|10470.3|10469.6|10469|10468.1|101
1696396800000|2023-10-04 05:20:00|10469.6|10468.7|10469.7|10469.1|10470.7|10470.1|10468.6|10468|120
1696397100000|2023-10-04 05:25:00|10469.6|10469|10471|10470.1|10471.3|10470.7|10468.5|10467.6|102
1696397400000|2023-10-04 05:30:00|10471.4|10470.5|10472.8|10472.2|10474.3|10473.7|10471.2|10470.5|94
1696397700000|2023-10-04 05:35:00|10472.9|10472.3|10470.7|10470.1|10473.8|10473.2|10470.5|10469.9|103
1696398000000|2023-10-04 05:40:00|10470.6|10470|10470.4|10469.8|10470.9|10470.3|10469.1|10468.5|121
1696398300000|2023-10-04 05:45:00|10470.3|10469.7|10471|10470.4|10471.5|10470.9|10469.7|10469|106
1696398600000|2023-10-04 05:50:00|10471.1|10470.5|10468.8|10468.2|10471.2|10470.6|10467.8|10467.2|107
1696398900000|2023-10-04 05:55:00|10469|10468.4|10468.6|10468|10470|10469.4|10467.4|10466.5|135
1696399200000|2023-10-04 06:00:00|10468.8|10468.2|10466.5|10465.9|10469.7|10469.1|10466.5|10465.9|245
1696399500000|2023-10-04 06:05:00|10466.6|10466|10465.3|10464.7|10468|10467.1|10464.5|10463.8|203
1696399800000|2023-10-04 06:10:00|10465.4|10464.8|10465.3|10464.7|10467.1|10466.5|10464.8|10464.2|155
1696400100000|2023-10-04 06:15:00|10465.1|10464.5|10461.3|10460.7|10465.8|10465.2|10460.6|10459.9|232
1696400400000|2023-10-04 06:20:00|10461.2|10460.6|10457.9|10457.3|10462.4|10461.8|10457.6|10457|201
1696400700000|2023-10-04 06:25:00|10457.8|10457.2|10456.6|10456|10458|10457.4|10456.2|10455.6|168
1696401000000|2023-10-04 06:30:00|10456.7|10456.1|10458.2|10457.3|10458.6|10457.8|10454.7|10454.1|220
1696401300000|2023-10-04 06:35:00|10458.1|10457.2|10457|10456.1|10459.5|10458.7|10456.8|10456.1|206
1696401600000|2023-10-04 06:40:00|10457.1|10456.2|10460.1|10459.2|10460.1|10459.2|10455.7|10454.8|238
1696401900000|2023-10-04 06:45:00|10460|10459.1|10459.8|10459.2|10461.6|10461|10459.3|10458.7|260
1696402200000|2023-10-04 06:50:00|10459.7|10459.1|10458|10457.4|10459.9|10459.2|10454.6|10453.7|230
1696402500000|2023-10-04 06:55:00|10458.1|10457.5|10460.9|10460|10461.8|10460.9|10456.9|10456.3|278
1696402800000|2023-10-04 07:00:00|10460.7|10460.1|10456.4|10455.8|10460.7|10460.1|10451.7|10451.1|440
1696403100000|2023-10-04 07:05:00|10456.3|10455.7|10456.3|10455.7|10457.3|10456.7|10452.8|10452.2|383
1696403400000|2023-10-04 07:10:00|10456|10455.4|10465.6|10464.7|10465.7|10464.8|10455.8|10455.2|446
1696403700000|2023-10-04 07:15:00|10466|10465.1|10469.2|10468.6|10469.3|10468.7|10463.4|10462.5|406
1696404000000|2023-10-04 07:20:00|10469.3|10468.7|10467.8|10467.2|10472.1|10471.5|10467.8|10467|359
1696404300000|2023-10-04 07:25:00|10468|10467.4|10470.3|10469.7|10471.7|10471.1|10467.3|10466.7|283
1696404600000|2023-10-04 07:30:00|10470.2|10469.6|10474.8|10474.2|10474.8|10474.2|10469.1|10468.5|345
1696404900000|2023-10-04 07:35:00|10475.2|10474.6|10474.3|10473.7|10477.7|10477.1|10472.3|10471.7|363
1696405200000|2023-10-04 07:40:00|10474.2|10473.6|10483|10482.1|10484.2|10483.3|10472.9|10472.3|432
1696405500000|2023-10-04 07:45:00|10483.1|10482.2|10479.3|10478.4|10483.4|10482.5|10477.8|10477.2|465
1696405800000|2023-10-04 07:50:00|10479.5|10478.6|10479.5|10478.6|10480.3|10479.6|10477.4|10476.8|367
1696406100000|2023-10-04 07:55:00|10479.6|10478.7|10485.2|10484.3|10486|10485.1|10479.4|10478.5|358
1696406400000|2023-10-04 08:00:00|10485.1|10484.2|10481.6|10481|10486.1|10485.2|10481.3|10480.7|334
1696406700000|2023-10-04 08:05:00|10481.7|10481.1|10482.3|10481.7|10483.8|10483.2|10479.5|10478.9|300
1696407000000|2023-10-04 08:10:00|10482.2|10481.6|10486.3|10485.4|10488.6|10488|10481.3|10480.7|325
1696407300000|2023-10-04 08:15:00|10486.4|10485.5|10488.3|10487.7|10489.2|10488.6|10485.4|10484.6|385
1696407600000|2023-10-04 08:20:00|10488.2|10487.6|10486.3|10485.7|10488.6|10488|10483.6|10483|408
1696407900000|2023-10-04 08:25:00|10486.2|10485.6|10484.1|10483.5|10486.5|10485.9|10483|10482.1|307
1696408200000|2023-10-04 08:30:00|10485.2|10484.6|10485.2|10484.6|10488.1|10487.5|10484.4|10483.8|252
1696408500000|2023-10-04 08:35:00|10485.1|10484.5|10483.3|10482.7|10485.2|10484.6|10480.9|10480.3|270
1696408800000|2023-10-04 08:40:00|10483.4|10482.8|10486.9|10486.3|10487.2|10486.6|10483.2|10482.6|310
1696409100000|2023-10-04 08:45:00|10486.7|10486.1|10484.3|10483.7|10486.7|10486.1|10483.5|10482.9|256
1696409400000|2023-10-04 08:50:00|10484.4|10483.8|10483.7|10483.1|10486.7|10486.1|10482.1|10481.5|231
1696409700000|2023-10-04 08:55:00|10483.8|10483.2|10486.7|10485.8|10488.8|10488.2|10483.5|10482.9|288
1696410000000|2023-10-04 09:00:00|10486.9|10486|10490.7|10490.1|10491.1|10490.3|10485.3|10484.4|375
1696410300000|2023-10-04 09:05:00|10490.5|10489.9|10495.3|10494.7|10496.9|10496|10488.6|10488|409
1696410600000|2023-10-04 09:10:00|10495.2|10494.6|10496.3|10495.7|10497.3|10496.7|10494.3|10493.7|320
1696410900000|2023-10-04 09:15:00|10496.4|10495.8|10494.8|10494.2|10502.1|10501.2|10494.7|10494|385
1696411200000|2023-10-04 09:20:00|10494.7|10494.1|10493.1|10492.5|10494.8|10494.2|10491.2|10490.6|245
1696411500000|2023-10-04 09:25:00|10492.9|10492.3|10494.5|10493.9|10495|10494.3|10492.6|10492|209
1696411800000|2023-10-04 09:30:00|10494.4|10493.8|10490.7|10490.1|10497.6|10496.8|10490.3|10489.7|302
1696412100000|2023-10-04 09:35:00|10490.9|10490.3|10492.5|10491.9|10493.6|10493|10489.7|10489.1|205
1696412400000|2023-10-04 09:40:00|10492.6|10492|10495.8|10495.2|10495.8|10495.2|10492.2|10491.6|137
1696412700000|2023-10-04 09:45:00|10495.7|10495.1|10502.5|10501.9|10502.9|10502.3|10495.4|10494.8|223
1696413000000|2023-10-04 09:50:00|10502.4|10501.8|10503.8|10503.2|10504.4|10503.5|10501.4|10500.8|296
1696413300000|2023-10-04 09:55:00|10503.7|10503.1|10498.7|10498.1|10503.7|10503.1|10498.6|10497.9|227
1696413600000|2023-10-04 10:00:00|10498.3|10497.4|10500.2|10499.6|10501.3|10500.7|10495.9|10495.3|304
1696413900000|2023-10-04 10:05:00|10500.3|10499.7|10506.9|10506.3|10509|10508.1|10500.2|10499.5|460
1696414200000|2023-10-04 10:10:00|10506.8|10506.2|10508.5|10507.9|10508.9|10508.3|10506.1|10505.3|255
1696414500000|2023-10-04 10:15:00|10508.2|10507.6|10511.5|10510.9|10511.8|10511.2|10507.2|10506.6|253
1696414800000|2023-10-04 10:20:00|10511.4|10510.8|10509.8|10509.2|10511.9|10511.3|10508.8|10508.2|205
1696415100000|2023-10-04 10:25:00|10509.7|10509.1|10510.4|10509.8|10512.1|10511.5|10509.1|10508.5|200
1696415400000|2023-10-04 10:30:00|10510.3|10509.4|10504.2|10503.3|10510.4|10509.7|10503.8|10503|282
1696415700000|2023-10-04 10:35:00|10504.1|10503.2|10505.4|10504.8|10505.8|10505.2|10502.7|10502.1|206
1696416000000|2023-10-04 10:40:00|10505.5|10504.9|10503.9|10503.3|10505.7|10505.1|10503.8|10503.2|216
1696416300000|2023-10-04 10:45:00|10503.7|10503.1|10501.2|10500.6|10504.2|10503.6|10500.5|10499.9|214
1696416600000|2023-10-04 10:50:00|10501.1|10500.5|10502.3|10501.7|10503.1|10502.5|10500.2|10499.6|173
1696416900000|2023-10-04 10:55:00|10502.2|10501.6|10503.7|10503.1|10504.3|10503.7|10501.3|10500.7|184
1696417200000|2023-10-04 11:00:00|10504.2|10503.6|10507.7|10507.1|10507.7|10507.1|10503.3|10502.7|202
1696417500000|2023-10-04 11:05:00|10507.4|10506.8|10512.9|10512.3|10513|10512.4|10507.4|10506.8|253
1696417800000|2023-10-04 11:10:00|10512.8|10512.2|10515.9|10515.3|10516.8|10516.2|10511.8|10511.2|330
1696418100000|2023-10-04 11:15:00|10515.8|10515.2|10511.8|10511.2|10516.4|10515.8|10511.8|10511.2|422
1696418400000|2023-10-04 11:20:00|10511.7|10511.1|10507.8|10506.9|10511.7|10511.1|10506.7|10505.9|326
1696418700000|2023-10-04 11:25:00|10507.9|10507|10510.2|10509.6|10511.8|10511.2|10507.8|10506.9|311
1696419000000|2023-10-04 11:30:00|10510|10509.4|10507.3|10506.7|10510|10509.4|10506.9|10506.3|252
1696419300000|2023-10-04 11:35:00|10507.2|10506.6|10507.9|10507.3|10508|10507.4|10504.4|10503.7|257
1696419600000|2023-10-04 11:40:00|10507.8|10507.2|10507.1|10506.5|10508|10507.4|10505.3|10504.7|242
1696419900000|2023-10-04 11:45:00|10507.2|10506.6|10508|10507.1|10510.5|10509.9|10504.9|10504.3|362
1696420200000|2023-10-04 11:50:00|10508.1|10507.2|10502.8|10502.2|10508.5|10507.7|10502.8|10502.2|414
1696420500000|2023-10-04 11:55:00|10502.5|10501.9|10498.4|10497.5|10502.7|10502.1|10498.2|10497.4|298
1696420800000|2023-10-04 12:00:00|10498.6|10497.7|10501.8|10501.2|10503.5|10502.9|10496.8|10495.9|521
1696421100000|2023-10-04 12:05:00|10501.9|10501.3|10497.4|10496.8|10502.6|10502|10496.6|10496|418
1696421400000|2023-10-04 12:10:00|10497.2|10496.6|10499.5|10496.7|10500.2|10499.6|10496.6|10496|343
1696421700000|2023-10-04 12:15:00|10499.1|10496.4|10513.2|10512.6|10524.8|10523|10499|10496.4|1346
1696422000000|2023-10-04 12:20:00|10513.1|10512.5|10513.3|10512.4|10515.6|10514.9|10508|10507.4|1054
1696422300000|2023-10-04 12:25:00|10513.5|10512.6|10514.1|10513.5|10516.4|10515.5|10508.5|10507.9|851
1696422600000|2023-10-04 12:30:00|10514|10513.4|10516.6|10516|10517.6|10517|10511.4|10510.8|771
1696422900000|2023-10-04 12:35:00|10516.3|10515.7|10517.8|10517.2|10519.7|10519.1|10514.3|10513.7|577
1696423200000|2023-10-04 12:40:00|10518|10517.4|10525.3|10524.7|10526.9|10526.3|10517.7|10517.1|645
1696423500000|2023-10-04 12:45:00|10525.5|10524.9|10530.7|10529.8|10532.6|10531.9|10523.5|10522.9|662
1696423800000|2023-10-04 12:50:00|10530.8|10529.9|10527.9|10527.3|10531.4|10530.5|10526.7|10525.8|517
1696424100000|2023-10-04 12:55:00|10528|10527.4|10525.7|10524.8|10529.3|10528.7|10525.5|10524.8|474
1696424400000|2023-10-04 13:00:00|10525.5|10524.6|10525.2|10524.6|10525.9|10525|10520.1|10519.4|565
1696424700000|2023-10-04 13:05:00|10525.1|10524.5|10523|10522.4|10526.3|10525.7|10520.8|10520.2|371
1696425000000|2023-10-04 13:10:00|10523.1|10522.5|10523.1|10522.5|10526.2|10525.6|10521.4|10520.8|393
1696425300000|2023-10-04 13:15:00|10523|10522.4|10517.3|10516.4|10524.9|10524.3|10517.2|10516.4|418
1696425600000|2023-10-04 13:20:00|10517.2|10516.6|10514.1|10513.5|10518.4|10517.5|10513.5|10512.9|359
1696425900000|2023-10-04 13:25:00|10513.7|10513.1|10515.7|10515.1|10517.8|10517.2|10511.9|10511.3|381
1696426200000|2023-10-04 13:30:00|10515.5|10514.9|10517.3|10516.7|10517.9|10517.3|10514.5|10513.9|551
1696426500000|2023-10-04 13:35:00|10517.2|10516.6|10514.2|10513.3|10517.2|10516.6|10512.1|10511.5|563
1696426800000|2023-10-04 13:40:00|10514.3|10513.4|10513.9|10512.6|10515.7|10514.8|10510.7|10510.1|560
1696427100000|2023-10-04 13:45:00|10514.1|10512.5|10510.3|10509.7|10514.4|10513.4|10509.6|10509|657
1696427400000|2023-10-04 13:50:00|10510.2|10509.6|10508.2|10507.6|10511.8|10511.2|10506.1|10505.5|568
1696427700000|2023-10-04 13:55:00|10508.4|10507.8|10508.6|10506|10511.5|10510.6|10505.6|10504.8|462
1696428000000|2023-10-04 14:00:00|10508.7|10505.3|10495.1|10494.2|10512.3|10511.4|10492|10491.4|1348
1696428300000|2023-10-04 14:05:00|10495.2|10494.6|10494|10493.4|10498.4|10497.7|10490.8|10490|1013
1696428600000|2023-10-04 14:10:00|10493.8|10493.2|10496.8|10496.2|10498.4|10497.8|10491.4|10490.8|793
1696428900000|2023-10-04 14:15:00|10496.9|10496.3|10491.2|10490.6|10497.6|10497|10486.5|10485.6|735
1696429200000|2023-10-04 14:20:00|10491.3|10490.7|10488.2|10487.6|10492.5|10491.7|10485.8|10485.2|731
1696429500000|2023-10-04 14:25:00|10488.3|10487.7|10484.9|10484.3|10489.8|10489.2|10483.3|10482.7|578
1696429800000|2023-10-04 14:30:00|10485.1|10484.5|10492.8|10492.2|10492.8|10492.2|10485|10484.4|683
1696430100000|2023-10-04 14:35:00|10493|10492.4|10496.4|10495.8|10498.1|10497.5|10491.3|10490.7|616
1696430400000|2023-10-04 14:40:00|10496.3|10495.7|10495.9|10495.3|10500.2|10499.6|10495.4|10494.8|488
1696430700000|2023-10-04 14:45:00|10495.8|10495.2|10487.9|10487.3|10496.3|10495.7|10486.8|10486.2|542
1696431000000|2023-10-04 14:50:00|10487.6|10487|10494.8|10494.2|10496.8|10496.2|10487|10486.4|541
1696431300000|2023-10-04 14:55:00|10494.7|10494.1|10493.2|10492.6|10496.1|10495.5|10492.3|10491.7|527
1696431600000|2023-10-04 15:00:00|10493.3|10492.7|10496.9|10496.3|10498.2|10497.6|10490.6|10490|656
1696431900000|2023-10-04 15:05:00|10497|10496.4|10502.5|10501.9|10505.2|10504.6|10496.5|10495.6|548
1696432200000|2023-10-04 15:10:00|10502.6|10502|10503.9|10503.3|10506|10505.4|10502.3|10501.4|417
1696432500000|2023-10-04 15:15:00|10503.7|10503.1|10511.1|10510.5|10511.6|10511|10503.5|10502.9|543
1696432800000|2023-10-04 15:20:00|10511.2|10510.6|10509.6|10509|10513.2|10512.6|10507.5|10506.9|448
1696433100000|2023-10-04 15:25:00|10509.9|10509.3|10514.5|10513.9|10516.7|10516.1|10509.9|10509.3|449
1696433400000|2023-10-04 15:30:00|10514.6|10514|10514|10513.4|10515.5|10514.7|10512.5|10511.9|519
1696433700000|2023-10-04 15:35:00|10514.2|10513.6|10515.3|10514.7|10518.3|10517.7|10511.5|10510.9|395
1696434000000|2023-10-04 15:40:00|10515.2|10514.6|10513.8|10513.2|10515.7|10515.1|10511.3|10510.7|350
1696434300000|2023-10-04 15:45:00|10513.9|10513.3|10518.7|10518.1|10520.2|10519.6|10513.3|10512.7|458
1696434600000|2023-10-04 15:50:00|10518.6|10518|10518.7|10518.1|10520.3|10519.7|10516.8|10516.2|501
1696434900000|2023-10-04 15:55:00|10518.8|10518.2|10518.1|10517.5|10520.1|10519.5|10517.4|10516.8|430
1696435200000|2023-10-04 16:00:00|10517.9|10517.3|10516.3|10515.7|10518.2|10517.6|10514|10513.4|266
1696435500000|2023-10-04 16:05:00|10516.2|10515.6|10516.3|10515.7|10519.4|10518.8|10514.9|10514.3|334
1696435800000|2023-10-04 16:10:00|10516.5|10515.9|10517.9|10517.3|10521.7|10521.1|10516.5|10515.9|323
1696436100000|2023-10-04 16:15:00|10517.8|10517.2|10519.7|10519.1|10520.5|10519.7|10516.9|10516|301
1696436400000|2023-10-04 16:20:00|10519.8|10519.2|10515.8|10515.2|10520.3|10519.7|10515.8|10515.2|343
1696436700000|2023-10-04 16:25:00|10516.2|10515.6|10516.2|10515.6|10517.1|10516.5|10514.7|10514.1|309
1696437000000|2023-10-04 16:30:00|10516.9|10516.3|10520.7|10520.1|10522.1|10521.5|10515.2|10514.6|303
1696437300000|2023-10-04 16:35:00|10520.6|10520|10515.5|10514.9|10520.7|10520.1|10514.6|10514|185
1696437600000|2023-10-04 16:40:00|10515.4|10514.8|10512.7|10512.1|10518.6|10518|10512.7|10512.1|231
1696437900000|2023-10-04 16:45:00|10512.8|10512.2|10515.1|10514.5|10515.3|10514.7|10511.7|10511.1|212
1696438200000|2023-10-04 16:50:00|10515|10514.4|10513.1|10512.5|10516.7|10516.1|10512.5|10511.9|277
1696438500000|2023-10-04 16:55:00|10513.5|10512.9|10512.6|10512|10514.6|10514|10511.3|10510.7|203
1696438800000|2023-10-04 17:00:00|10512.5|10511.9|10509.3|10508.7|10513.3|10512.7|10509.1|10508.5|219
1696439100000|2023-10-04 17:05:00|10509.2|10508.6|10510.6|10510|10511.6|10511|10508.8|10508.1|216
1696439400000|2023-10-04 17:10:00|10510.7|10510.1|10507.9|10507.3|10511.2|10510.6|10507.2|10506.6|198
1696439700000|2023-10-04 17:15:00|10508|10507.4|10509|10508.1|10510.7|10510.1|10507.4|10506.8|214
1696440000000|2023-10-04 17:20:00|10509.1|10508.2|10506.6|10506|10511.2|10510.5|10506.2|10505.4|238
1696440300000|2023-10-04 17:25:00|10505.7|10505.1|10502.6|10502|10506.1|10505.5|10502.1|10501.5|228
1696440600000|2023-10-04 17:30:00|10502.8|10501.9|10505.2|10504.6|10505.8|10505.2|10501.2|10500.6|274
1696440900000|2023-10-04 17:35:00|10505.5|10504.9|10504.6|10504|10506.2|10505.6|10503.5|10502.9|248
1696441200000|2023-10-04 17:40:00|10504.5|10503.9|10504|10503.4|10504.5|10503.9|10501.6|10500.7|281
1696441500000|2023-10-04 17:45:00|10504.1|10503.5|10504.8|10504.2|10505|10504.4|10502.6|10501.7|250
1696441800000|2023-10-04 17:50:00|10504.9|10504.3|10503.7|10503.1|10505.5|10504.9|10502.4|10501.8|200
1696442100000|2023-10-04 17:55:00|10503.6|10503|10503.1|10502.5|10504.4|10503.8|10502.2|10501.6|301
1696442400000|2023-10-04 18:00:00|10503|10502.4|10500.6|10499.7|10503.2|10502.6|10498.8|10497.9|305
1696442700000|2023-10-04 18:05:00|10500.5|10499.9|10498.4|10497.8|10502|10501.4|10498.2|10497.6|206
1696443000000|2023-10-04 18:10:00|10498.5|10497.9|10503.1|10502.5|10503.1|10502.5|10498.2|10497.6|164
1696443300000|2023-10-04 18:15:00|10503|10502.4|10506.8|10506.2|10507.2|10506.6|10502.3|10501.7|181
1696443600000|2023-10-04 18:20:00|10506.9|10506.3|10502.2|10501.6|10507.1|10506.5|10501.9|10501.3|202
1696443900000|2023-10-04 18:25:00|10502.3|10501.7|10503.7|10503.1|10505.1|10504.5|10501.6|10501|204
1696444200000|2023-10-04 18:30:00|10503.8|10503.2|10502.1|10501.5|10506.1|10505.5|10500.8|10500.2|206
1696444500000|2023-10-04 18:35:00|10502.2|10501.6|10502.6|10502|10502.7|10502.1|10500.5|10499.9|198
1696444800000|2023-10-04 18:40:00|10502.3|10501.4|10503.6|10502.7|10504.1|10503.5|10501.5|10500.9|263
1696445100000|2023-10-04 18:45:00|10503.3|10502.4|10502|10501.4|10503.3|10502.5|10500.9|10500.2|221
1696445400000|2023-10-04 18:50:00|10502.1|10501.5|10503.6|10503|10504|10503.4|10500|10499.4|214
1696445700000|2023-10-04 18:55:00|10503.7|10503.1|10503.5|10502.9|10507.4|10506.8|10503.2|10502.6|267
1696446000000|2023-10-04 19:00:00|10503.6|10503|10504.9|10504.3|10505.1|10504.5|10502.1|10501.5|277
1696446300000|2023-10-04 19:05:00|10504.8|10504.2|10508.6|10508|10508.7|10508.1|10502.7|10502.1|217
1696446600000|2023-10-04 19:10:00|10508.5|10507.9|10511.5|10510.6|10512|10511.2|10508.4|10507.8|207
1696446900000|2023-10-04 19:15:00|10511.7|10510.8|10513.8|10513.2|10514.6|10514|10510.9|10510|162
1696447200000|2023-10-04 19:20:00|10514|10513.4|10514.9|10514.3|10515.3|10514.7|10512.2|10511.6|189
1696447500000|2023-10-04 19:25:00|10514.8|10514.2|10513.7|10513.1|10515.3|10514.7|10512.9|10512.3|140
1696447800000|2023-10-04 19:30:00|10513.8|10513.2|10514.3|10513.7|10515|10514.4|10511.7|10511.1|210
1696448100000|2023-10-04 19:35:00|10514.2|10513.6|10515.9|10515.3|10516.5|10515.9|10513.8|10513.2|237
1696448400000|2023-10-04 19:40:00|10516|10515.4|10518.4|10517.5|10519.8|10519.2|10516|10515.4|198
1696448700000|2023-10-04 19:45:00|10518.3|10517.4|10515.8|10515.2|10518.4|10517.8|10515.7|10515.1|163
1696449000000|2023-10-04 19:50:00|10515.6|10515|10515.3|10514.7|10516|10515.3|10513.8|10513.2|237
1696449300000|2023-10-04 19:55:00|10515|10514.4|10515.8|10515.2|10516.8|10516.2|10514.1|10513.4|210
1696449600000|2023-10-04 20:00:00|10515.5|10514.9|10514.1|10513.2|10516.3|10515.7|10513.9|10513.2|171
1696449900000|2023-10-04 20:05:00|10514|10513.1|10514.3|10513.4|10514.5|10513.6|10513.7|10512.8|112
1696450200000|2023-10-04 20:10:00|10514.2|10513.3|10510.9|10510|10514.3|10513.4|10510.9|10510|113
1696450500000|2023-10-04 20:15:00|10511|10510.1|10510.9|10510|10511.5|10510.6|10510.5|10509.6|93
1696450800000|2023-10-04 20:20:00|10510.8|10509.9|10510.8|10509.9|10511|10510.1|10510.5|10509.6|156
1696451100000|2023-10-04 20:25:00|10510.9|10510|10511.9|10511|10512.4|10511.5|10510.6|10509.9|127
1696451400000|2023-10-04 20:30:00|10512|10511.1|10504.3|10503.4|10512.1|10511.2|10503.4|10502.5|163
1696451700000|2023-10-04 20:35:00|10504.1|10503.2|10506.2|10505.3|10506.2|10505.3|10504|10503.1|81
1696452000000|2023-10-04 20:40:00|10506.3|10505.4|10506.6|10505.7|10506.8|10505.9|10505.6|10504.7|71
1696452300000|2023-10-04 20:45:00|10506.7|10505.8|10505.2|10504.3|10506.8|10505.9|10505.1|10504.2|68
1696452600000|2023-10-04 20:50:00|10505.3|10504.4|10505.3|10504.4|10506|10505.1|10505.3|10504.4|214
1696452900000|2023-10-04 20:55:00|10505.8|10504|10505.7|10503|10506|10504.2|10504.8|10502.9|244
1696453200000|2023-10-04 21:00:00|10510.1|10503.5|10507.7|10501.1|10511.2|10504.6|10507.3|10500.7|10
1696453500000|2023-10-04 21:05:00|10507.9|10501.3|10510.5|10503.9|10510.6|10504|10507.6|10501|25
1696453800000|2023-10-04 21:10:00|10510.7|10504.1|10510.2|10503.9|10510.8|10504.2|10510.2|10503.6|12
1696454100000|2023-10-04 21:15:00|10510.3|10503.7|10510.3|10503.7|10510.3|10503.7|10509.5|10502.9|8
1696454400000|2023-10-04 21:20:00|10510.2|10503.6|10509.6|10503.9|10510.3|10504.2|10509.1|10503.4|19
1696454700000|2023-10-04 21:25:00|10509.5|10503.7|10509.6|10504|10509.6|10504|10509.4|10503.7|6
1696455000000|2023-10-04 21:30:00|10509.5|10504.1|10509.3|10504.1|10509.5|10504.1|10509.3|10504.1|3
1696455300000|2023-10-04 21:35:00|10509.4|10504.2|10509.1|10503.8|10509.7|10504.7|10509|10503.6|30
1696455600000|2023-10-04 21:40:00|10509.2|10503.9|10508.6|10504.1|10509.2|10504.2|10508.6|10503.7|14
1696455900000|2023-10-04 21:45:00|10508.5|10504|10508.6|10504.2|10508.6|10504.2|10508.4|10504|13
1696456200000|2023-10-04 21:50:00|10508.7|10504.3|10508.6|10504.3|10508.7|10504.3|10508.6|10504.2|8
1696456500000|2023-10-04 21:55:00|10508.5|10504.2|10508.1|10505.5|10509.6|10505.5|10508|10502.9|35
1696456800000|2023-10-04 22:00:00|10508.4|10505.3|10507.4|10505.4|10509.7|10506.3|10507.4|10505.1|148
1696457100000|2023-10-04 22:05:00|10507.1|10505.7|10508.3|10507.1|10508.9|10507.9|10507.1|10505.7|113
1696457400000|2023-10-04 22:10:00|10508.4|10507.2|10508.6|10507.7|10508.9|10507.9|10508.1|10507|117
1696457700000|2023-10-04 22:15:00|10508.4|10507.5|10508.5|10507.6|10508.8|10507.9|10508.3|10507.4|29
1696458000000|2023-10-04 22:20:00|10508.6|10507.7|10508.8|10507.9|10508.8|10507.9|10508|10507.1|72
1696458300000|2023-10-04 22:25:00|10508.9|10508|10508.5|10507.6|10509.1|10508.2|10508.3|10507.4|74
1696458600000|2023-10-04 22:30:00|10508.4|10507.5|10507.8|10506.9|10508.8|10507.9|10506.9|10506|54
1696458900000|2023-10-04 22:35:00|10507.7|10506.8|10507|10506.1|10508.3|10507.4|10507|10506.1|48
1696459200000|2023-10-04 22:40:00|10507.1|10506.2|10506.5|10505.6|10507.6|10506.7|10506.5|10505.6|75
1696459500000|2023-10-04 22:45:00|10506.6|10505.7|10506.7|10505.8|10507.2|10506.3|10506.4|10505.5|36
1696459800000|2023-10-04 22:50:00|10506.8|10505.9|10506.5|10505.6|10506.9|10506|10505.9|10505|36
1696460100000|2023-10-04 22:55:00|10506.4|10505.5|10506.9|10506|10507.2|10506.3|10506.3|10505.4|28
1696460400000|2023-10-04 23:00:00|10507|10506.1|10507|10506.1|10507.4|10506.5|10506|10505.1|87
1696460700000|2023-10-04 23:05:00|10506.9|10506|10506.2|10505.3|10507.5|10506.6|10506|10505.1|71
1696461000000|2023-10-04 23:10:00|10506.3|10505.4|10506|10505.1|10506.7|10505.8|10505.7|10504.8|71
1696461300000|2023-10-04 23:15:00|10505.9|10505|10506.1|10505.2|10506.5|10505.6|10505.8|10504.9|44
1696461600000|2023-10-04 23:20:00|10506|10505.1|10506.3|10505.4|10507.2|10506.3|10506|10505.1|69
1696461900000|2023-10-04 23:25:00|10506.2|10505.3|10508.4|10507.5|10508.5|10507.6|10506|10505.1|75
1696462200000|2023-10-04 23:30:00|10508.5|10507.6|10508.5|10507.6|10509.8|10508.9|10508.4|10507.5|61
1696462500000|2023-10-04 23:35:00|10508.4|10507.5|10508|10507.1|10508.5|10507.6|10507.5|10506.6|29
1696462800000|2023-10-04 23:40:00|10507.9|10507|10507.3|10506.4|10507.9|10507|10506.9|10506|67
1696463100000|2023-10-04 23:45:00|10507.6|10506.7|10507.7|10506.8|10508.1|10507.2|10506.7|10505.8|86
1696463400000|2023-10-04 23:50:00|10507.6|10506.7|10507.4|10506.5|10508|10507.1|10507|10506.1|67
1696463700000|2023-10-04 23:55:00|10507.2|10506.3|10507.5|10506.6|10507.6|10506.7|10507|10506.1|47
1696464000000|2023-10-05 00:00:00|10507.3|10506.4|10506.2|10505.6|10507.4|10506.5|10505.3|10504.6|146
1696464300000|2023-10-05 00:05:00|10506|10505.4|10503.7|10503.1|10506|10505.4|10503.4|10502.8|109
1696464600000|2023-10-05 00:10:00|10503.8|10503.2|10504.5|10503.9|10505.4|10504.8|10503.4|10502.8|120
1696464900000|2023-10-05 00:15:00|10504.4|10503.8|10506.5|10505.9|10506.7|10506.1|10504.3|10503.7|90
1696465200000|2023-10-05 00:20:00|10506.6|10506|10503.9|10503.3|10506.6|10506|10503.8|10503.2|78
1696465500000|2023-10-05 00:25:00|10504|10503.4|10504.3|10503.7|10504.6|10503.7|10502.7|10501.8|96
1696465800000|2023-10-05 00:30:00|10504.4|10503.8|10510.1|10509.2|10510.1|10509.2|10504.4|10503.8|111
1696466100000|2023-10-05 00:35:00|10510|10509.1|10511.7|10510.8|10512.5|10511.6|10509.6|10508.7|123
1696466400000|2023-10-05 00:40:00|10511.6|10510.7|10513.9|10513|10514|10513.1|10511|10510.1|155
1696466700000|2023-10-05 00:45:00|10514|10513.1|10516.1|10515.2|10516.2|10515.3|10512.5|10511.6|144
1696467000000|2023-10-05 00:50:00|10516.2|10515.3|10516.9|10516.3|10518.2|10517.3|10516|10515.3|159
1696467300000|2023-10-05 00:55:00|10516.8|10515.9|10520.7|10520.1|10522.6|10521.8|10516.7|10515.8|312
1696467600000|2023-10-05 01:00:00|10520.6|10520|10522.5|10521.6|10524.9|10524|10520.6|10520|285
1696467900000|2023-10-05 01:05:00|10522.6|10521.7|10523.4|10522.8|10525.4|10524.5|10521.7|10520.8|242
1696468200000|2023-10-05 01:10:00|10523.5|10522.9|10528.5|10527.6|10529.4|10528.5|10522.9|10522.3|294
1696468500000|2023-10-05 01:15:00|10528.4|10527.5|10526.1|10525.5|10528.5|10527.8|10525.1|10524.5|249
1696468800000|2023-10-05 01:20:00|10526|10525.4|10524.1|10523.5|10526.7|10526.1|10524|10523.1|179
1696469100000|2023-10-05 01:25:00|10524.2|10523.6|10522.4|10521.5|10526.5|10525.6|10522.3|10521.4|217
1696469400000|2023-10-05 01:30:00|10522.3|10521.4|10523.5|10522.6|10523.9|10523.3|10521.2|10520.6|208
1696469700000|2023-10-05 01:35:00|10523.6|10522.7|10521.4|10520.8|10524.7|10523.8|10521.1|10520.2|185
1696470000000|2023-10-05 01:40:00|10521.6|10521|10525.7|10524.8|10525.7|10524.8|10520.6|10520|164
1696470300000|2023-10-05 01:45:00|10525.6|10524.7|10523.4|10522.8|10525.7|10524.8|10522.9|10522.1|129
1696470600000|2023-10-05 01:50:00|10523.3|10522.7|10526.1|10525.2|10526.2|10525.3|10521.9|10521|168
1696470900000|2023-10-05 01:55:00|10526.2|10525.3|10529.2|10528.3|10529.4|10528.5|10525.8|10524.9|235
1696471200000|2023-10-05 02:00:00|10529.3|10528.4|10526.6|10525.7|10529.3|10528.7|10526.5|10525.6|196
1696471500000|2023-10-05 02:05:00|10526.7|10525.8|10525.5|10524.6|10526.7|10525.8|10524|10523.1|120
1696471800000|2023-10-05 02:10:00|10525.4|10524.5|10527.1|10526.5|10528.7|10527.9|10525.1|10524.3|119
1696472100000|2023-10-05 02:15:00|10527|10526.4|10526|10525.1|10527.8|10526.9|10525.5|10524.6|115
1696472400000|2023-10-05 02:20:00|10526.1|10525.2|10525.4|10524.8|10526.3|10525.7|10525|10524.3|132
1696472700000|2023-10-05 02:25:00|10525.5|10524.9|10523.9|10523.3|10525.6|10525|10522.8|10522.1|104
1696473000000|2023-10-05 02:30:00|10523.6|10523|10522.4|10521.8|10523.6|10523|10521.8|10521.2|78
1696473300000|2023-10-05 02:35:00|10522.3|10521.7|10522.3|10521.7|10523.7|10523|10521.9|10521.3|109
1696473600000|2023-10-05 02:40:00|10522|10521.4|10521.7|10521.1|10522.5|10521.9|10521.3|10520.7|83
1696473900000|2023-10-05 02:45:00|10521.8|10521.2|10522.5|10521.6|10524.2|10523.3|10521.6|10521|113
1696474200000|2023-10-05 02:50:00|10522.4|10521.5|10524|10523.4|10524|10523.4|10522.4|10521.5|90
1696474500000|2023-10-05 02:55:00|10523.9|10523.3|10523.7|10522.8|10524.8|10524.2|10523.5|10522.6|98
1696474800000|2023-10-05 03:00:00|10523.5|10522.6|10524|10523.1|10524|10523.1|10521.9|10521|95
1696475100000|2023-10-05 03:05:00|10523.9|10523|10523.6|10522.7|10524.9|10524|10523.5|10522.6|54
1696475400000|2023-10-05 03:10:00|10523.5|10522.6|10526|10525.1|10526.4|10525.5|10523.1|10522.2|99
1696475700000|2023-10-05 03:15:00|10526.1|10525.2|10526|10525.1|10527.5|10526.6|10525.7|10524.8|144
1696476000000|2023-10-05 03:20:00|10526.1|10525.2|10524|10523.1|10526.1|10525.4|10523.6|10522.7|125
1696476300000|2023-10-05 03:25:00|10523.8|10522.9|10525.1|10524.2|10525.3|10524.4|10523.2|10522.3|92
1696476600000|2023-10-05 03:30:00|10525.2|10524.3|10526.7|10525.8|10527.1|10526.2|10525|10524.1|144
1696476900000|2023-10-05 03:35:00|10526.8|10525.9|10527.7|10527.1|10528.1|10527.5|10526|10525.2|169
1696477200000|2023-10-05 03:40:00|10527.9|10527.3|10527.9|10527.3|10528.6|10528|10527.1|10526.5|142
1696477500000|2023-10-05 03:45:00|10528|10527.4|10527.8|10527.2|10528.8|10528.2|10527.7|10527.1|86
1696477800000|2023-10-05 03:50:00|10527.7|10527.1|10526.9|10526.3|10528.9|10528.3|10526.9|10526.3|78
1696478100000|2023-10-05 03:55:00|10526.8|10526.2|10525.4|10524.8|10527|10526.4|10524.7|10524.1|87
1696478400000|2023-10-05 04:00:00|10525.2|10524.6|10525.9|10525.3|10526|10525.3|10524.8|10524.2|107
1696478700000|2023-10-05 04:05:00|10525.8|10525.2|10526|10525.4|10526.7|10526.1|10525.1|10524.5|105
1696479000000|2023-10-05 04:10:00|10526.1|10525.5|10525.7|10524.8|10526.8|10526.2|10525.7|10524.8|95
1696479300000|2023-10-05 04:15:00|10525.8|10524.9|10524|10523.4|10525.8|10524.9|10522.8|10522|77
1696479600000|2023-10-05 04:20:00|10524.2|10523.3|10525|10524.4|10525.2|10524.6|10523.9|10523.3|97
1696479900000|2023-10-05 04:25:00|10524.9|10524.3|10524.1|10523.5|10525.9|10525|10523.5|10522.6|106
1696480200000|2023-10-05 04:30:00|10524|10523.4|10523.4|10522.8|10524.6|10524|10523.1|10522.5|85
1696480500000|2023-10-05 04:35:00|10523.5|10522.9|10522.6|10521.7|10524.2|10523.3|10522.5|10521.6|100
1696480800000|2023-10-05 04:40:00|10522.3|10521.8|10523|10522.4|10523.2|10522.5|10522.1|10521.5|79
1696481100000|2023-10-05 04:45:00|10522.9|10522.3|10522.7|10522.1|10523.6|10523|10522.3|10521.7|72
1696481400000|2023-10-05 04:50:00|10522.6|10522|10523|10522.4|10523.1|10522.5|10521.6|10521|53
1696481700000|2023-10-05 04:55:00|10523.1|10522.5|10521|10520.4|10523.9|10523.3|10521|10520.2|124
1696482000000|2023-10-05 05:00:00|10520.9|10520.3|10521|10520.1|10522.1|10521.2|10520.6|10520|107
1696482300000|2023-10-05 05:05:00|10521.1|10520.2|10522.4|10521.8|10522.7|10521.9|10521.1|10520.2|78
1696482600000|2023-10-05 05:10:00|10522.1|10521.5|10524|10523.1|10524|10523.3|10521.9|10521.1|111
1696482900000|2023-10-05 05:15:00|10523.9|10523|10525.6|10524.7|10526.5|10525.9|10523.3|10522.7|84
1696483200000|2023-10-05 05:20:00|10525.5|10524.6|10525.6|10524.7|10526.6|10525.7|10525|10524.1|63
1696483500000|2023-10-05 05:25:00|10525.7|10524.8|10526.1|10525.2|10526.5|10525.8|10525.2|10524.3|98
1696483800000|2023-10-05 05:30:00|10525.8|10524.9|10525.1|10524.2|10526|10525.1|10523.7|10522.8|114
1696484100000|2023-10-05 05:35:00|10525|10524.1|10525.9|10525.3|10526|10525.4|10524.4|10523.5|109
1696484400000|2023-10-05 05:40:00|10525.8|10525.2|10522.7|10521.8|10526|10525.4|10522.4|10521.5|115
1696484700000|2023-10-05 05:45:00|10522.6|10521.7|10521|10520.1|10523.4|10522.8|10520|10519.1|141
1696485000000|2023-10-05 05:50:00|10521.1|10520.2|10520.9|10520.3|10522.7|10522.1|10520.4|10519.8|129
1696485300000|2023-10-05 05:55:00|10520.8|10520.2|10517.9|10517|10520.8|10520.2|10517|10516.4|177
1696485600000|2023-10-05 06:00:00|10517.8|10516.9|10514.9|10514|10521.4|10520.8|10514.4|10513.7|336
1696485900000|2023-10-05 06:05:00|10514.7|10514.1|10514.8|10513.9|10516.3|10515.7|10513.5|10512.9|244
1696486200000|2023-10-05 06:10:00|10514.9|10514|10512.8|10512.2|10515.9|10515.3|10512.1|10511.5|269
1696486500000|2023-10-05 06:15:00|10512.9|10512.3|10511.8|10510.9|10514.8|10514.2|10510.4|10509.8|235
1696486800000|2023-10-05 06:20:00|10511.9|10511|10513.3|10512.7|10514.9|10514.3|10511.9|10511|182
1696487100000|2023-10-05 06:25:00|10513.2|10512.6|10514.8|10513.9|10515.2|10514.3|10512.5|10511.9|250
1696487400000|2023-10-05 06:30:00|10514.6|10513.7|10513.9|10513.3|10516.2|10515.5|10513.9|10513.3|157
1696487700000|2023-10-05 06:35:00|10513.7|10513.1|10512.4|10511.8|10514.6|10513.9|10511.4|10510.5|186
1696488000000|2023-10-05 06:40:00|10512.3|10511.7|10510|10509.1|10512.5|10511.9|10508.9|10508.1|225
1696488300000|2023-10-05 06:45:00|10510.1|10509.2|10508.9|10508.3|10510.1|10509.2|10508.2|10507.5|153
1696488600000|2023-10-05 06:50:00|10509|10508.4|10507|10506.4|10509|10508.4|10506.1|10505.5|174
1696488900000|2023-10-05 06:55:00|10507.1|10506.2|10507.6|10506.7|10508.7|10507.8|10505.2|10504.6|210
1696489200000|2023-10-05 07:00:00|10507.7|10506.8|10510.8|10509.9|10511.3|10510.4|10505.1|10504.5|368
1696489500000|2023-10-05 07:05:00|10510.7|10509.8|10509.5|10508.9|10511|10510.1|10507.9|10507.3|289
1696489800000|2023-10-05 07:10:00|10509.6|10509|10508.6|10508|10512.8|10512.2|10507.9|10507.3|324
1696490100000|2023-10-05 07:15:00|10508.5|10507.9|10507.5|10506.9|10511.1|10510.5|10507.5|10506.9|226
1696490400000|2023-10-05 07:20:00|10507.6|10507|10504|10503.4|10507.9|10507.3|10504|10503.4|321
1696490700000|2023-10-05 07:25:00|10503.9|10503.3|10506.1|10505.2|10506.3|10505.4|10502|10501.1|338
1696491000000|2023-10-05 07:30:00|10506.2|10505.3|10507.3|10506.7|10508|10507.4|10505.6|10505|404
1696491300000|2023-10-05 07:35:00|10507.4|10506.8|10512|10511.4|10512|10511.4|10507.4|10506.8|356
1696491600000|2023-10-05 07:40:00|10512.1|10511.5|10513.4|10512.8|10514.9|10514.3|10511.2|10510.6|301
1696491900000|2023-10-05 07:45:00|10513.5|10512.9|10510.8|10510.2|10514.6|10514|10509.8|10509.2|251
1696492200000|2023-10-05 07:50:00|10510.7|10510.1|10511.2|10510.6|10511.7|10511.1|10508.8|10508.1|277
1696492500000|2023-10-05 07:55:00|10511.1|10510.5|10509.1|10508.5|10512.2|10511.6|10508.7|10507.8|377
1696492800000|2023-10-05 08:00:00|10509|10508.4|10512.4|10511.8|10512.9|10512|10507.1|10506.2|418
1696493100000|2023-10-05 08:05:00|10512.5|10511.9|10514|10513.4|10520.7|10520.1|10512.3|10511.7|385
1696493400000|2023-10-05 08:10:00|10514.1|10513.5|10513.2|10512.6|10515.5|10514.9|10509.8|10509.2|328
1696493700000|2023-10-05 08:15:00|10513.3|10512.7|10515|10514.4|10515.8|10515.1|10511.7|10511.1|318
1696494000000|2023-10-05 08:20:00|10515.1|10514.5|10514.9|10514.3|10515.3|10514.7|10512.4|10511.6|285
1696494300000|2023-10-05 08:25:00|10515.2|10514.6|10514|10513.4|10517|10516.1|10513|10512.4|276
1696494600000|2023-10-05 08:30:00|10513.9|10513.3|10515.5|10514.9|10516|10515.3|10512.4|10511.6|347
1696494900000|2023-10-05 08:35:00|10515.6|10515|10513|10512.1|10516.2|10515.6|10511.3|10510.7|256
1696495200000|2023-10-05 08:40:00|10512.9|10512|10512.3|10511.7|10514|10513.4|10511.7|10511.1|304
1696495500000|2023-10-05 08:45:00|10512.4|10511.8|10511.2|10510.6|10514.9|10514|10511.1|10510.5|217
1696495800000|2023-10-05 08:50:00|10511|10510.4|10503.2|10502.6|10511.1|10510.5|10503.2|10502.4|349
1696496100000|2023-10-05 08:55:00|10503.3|10502.7|10504.7|10503.8|10506.2|10505.6|10503.3|10502.7|302
1696496400000|2023-10-05 09:00:00|10504.6|10504|10506.2|10505.6|10506.9|10506.2|10503.7|10503.1|377
1696496700000|2023-10-05 09:05:00|10506|10505.4|10509.9|10509.3|10509.9|10509.3|10505.2|10504.6|263
1696497000000|2023-10-05 09:10:00|10510.1|10509.5|10514.1|10513.5|10515|10514.4|10509.1|10508.5|333
1696497300000|2023-10-05 09:15:00|10514.2|10513.6|10514.9|10514|10515.3|10514.5|10512.3|10511.5|330
1696497600000|2023-10-05 09:20:00|10514.8|10513.9|10514.5|10513.9|10516.8|10516.2|10513.8|10513|278
1696497900000|2023-10-05 09:25:00|10514.6|10514|10513.3|10512.7|10516.3|10515.7|10512.7|10512.1|203
1696498200000|2023-10-05 09:30:00|10513.4|10512.8|10509.6|10509|10513.7|10513.1|10508.6|10508|222
1696498500000|2023-10-05 09:35:00|10509.4|10508.8|10506.7|10506.1|10510.9|10510|10506.6|10506|186
1696498800000|2023-10-05 09:40:00|10506.8|10506.2|10511.2|10510.6|10512.4|10511.8|10506|10505.4|217
1696499100000|2023-10-05 09:45:00|10511.3|10510.7|10509.3|10508.7|10512.3|10511.7|10508.6|10508|234
1696499400000|2023-10-05 09:50:00|10509.4|10508.8|10510.5|10509.9|10512.6|10512|10509.4|10508.8|286
1696499700000|2023-10-05 09:55:00|10510.3|10509.7|10508.2|10507.6|10511.2|10510.6|10507.8|10507.2|206
1696500000000|2023-10-05 10:00:00|10508|10507.4|10507.1|10506.5|10508.9|10508.3|10505.5|10504.9|257
1696500300000|2023-10-05 10:05:00|10507.2|10506.6|10507.2|10506.6|10508.2|10507.6|10506.2|10505.6|198
1696500600000|2023-10-05 10:10:00|10507.3|10506.7|10508.7|10508.1|10508.8|10508.2|10506.3|10505.7|165
1696500900000|2023-10-05 10:15:00|10508.8|10508.2|10507.1|10506.5|10509.6|10509|10505.5|10504.9|172
1696501200000|2023-10-05 10:20:00|10506.8|10506.2|10507.7|10507.1|10509.2|10508.3|10505.8|10505.2|262
1696501500000|2023-10-05 10:25:00|10507.8|10507.2|10515.5|10514.6|10515.9|10515|10507.8|10507.2|267
1696501800000|2023-10-05 10:30:00|10515.6|10514.7|10517.8|10517.2|10518.4|10517.6|10514.8|10514.1|230
1696502100000|2023-10-05 10:35:00|10517.7|10517.1|10518.2|10517.6|10520|10519.4|10516.7|10516.1|254
1696502400000|2023-10-05 10:40:00|10518.3|10517.7|10520.5|10519.6|10520.8|10519.9|10518|10517.4|232
1696502700000|2023-10-05 10:45:00|10520.4|10519.5|10522.5|10521.6|10522.5|10521.6|10518.2|10517.5|205
1696503000000|2023-10-05 10:50:00|10522.4|10521.5|10520.9|10520|10523.6|10522.7|10520.1|10519.4|275
1696503300000|2023-10-05 10:55:00|10520.8|10519.9|10519.3|10518.7|10521.1|10520.2|10517.1|10516.5|268
1696503600000|2023-10-05 11:00:00|10519.2|10518.6|10512.6|10512|10521|10520.4|10512|10511.3|316
1696503900000|2023-10-05 11:05:00|10512.7|10512.1|10512.7|10512.1|10514.6|10514|10511.5|10510.9|199
1696504200000|2023-10-05 11:10:00|10513|10512.4|10515.1|10514.5|10516.3|10515.7|10512.1|10511.5|185
1696504500000|2023-10-05 11:15:00|10515.2|10514.6|10516.6|10516|10516.9|10516.2|10513.7|10513.1|208
1696504800000|2023-10-05 11:20:00|10516.4|10515.5|10519.7|10519.1|10519.7|10519.1|10515.9|10515|187
1696505100000|2023-10-05 11:25:00|10519.6|10519|10517.3|10516.7|10520.9|10520.3|10516.8|10516.2|249
1696505400000|2023-10-05 11:30:00|10517.4|10516.8|10516.6|10516|10521|10520.4|10516.6|10516|250
1696505700000|2023-10-05 11:35:00|10516.4|10515.8|10519.8|10519.2|10520.5|10519.7|10515.7|10515.1|257
1696506000000|2023-10-05 11:40:00|10519.7|10519.1|10524.4|10523.5|10524.7|10524.1|10519.7|10519.1|275
1696506300000|2023-10-05 11:45:00|10524.3|10523.4|10523.8|10522.9|10525.8|10525.1|10523.7|10522.9|280
1696506600000|2023-10-05 11:50:00|10523.7|10522.8|10522.3|10521.7|10524.5|10523.7|10521|10520.4|284
1696506900000|2023-10-05 11:55:00|10522.2|10521.6|10524.1|10523.5|10525.4|10524.8|10522.1|10521.5|396
1696507200000|2023-10-05 12:00:00|10524|10523.4|10526.5|10525.9|10526.6|10526|10521.5|10520.6|358
1696507500000|2023-10-05 12:05:00|10526.6|10526|10525.7|10524.8|10530.2|10529.6|10525.7|10524.8|299
1696507800000|2023-10-05 12:10:00|10525.6|10524.7|10523.8|10523.2|10526.6|10526|10523.6|10522.9|319
1696508100000|2023-10-05 12:15:00|10523.5|10522.9|10520.7|10520.1|10526.8|10526.2|10520.5|10519.9|375
1696508400000|2023-10-05 12:20:00|10520.4|10519.8|10515.9|10515|10522.6|10522|10514.9|10514.2|476
1696508700000|2023-10-05 12:25:00|10515.8|10514.9|10518.4|10516.3|10518.6|10518|10515.8|10514.9|314
1696509000000|2023-10-05 12:30:00|10518.8|10516.8|10510.3|10509.7|10518.9|10517.1|10508.7|10508.1|856
1696509300000|2023-10-05 12:35:00|10510|10509.4|10504.4|10503.8|10512.9|10512.1|10501.8|10501.2|915
1696509600000|2023-10-05 12:40:00|10504.3|10503.7|10505.2|10504.6|10507|10506.4|10500.4|10499.8|607
1696509900000|2023-10-05 12:45:00|10505.3|10504.7|10510|10509.1|10512|10511.2|10503.8|10503.2|672
1696510200000|2023-10-05 12:50:00|10510.1|10509.5|10511.6|10511|10512.5|10511.9|10506.4|10505.6|571
1696510500000|2023-10-05 12:55:00|10511.5|10510.9|10515.1|10514.5|10518|10517.4|10511.5|10510.9|646
1696510800000|2023-10-05 13:00:00|10515.2|10514.6|10520.6|10520|10521.7|10521.1|10514.7|10514.1|613
1696511100000|2023-10-05 13:05:00|10519.9|10519.3|10521.5|10520.9|10522.4|10521.8|10513.7|10513.1|585
1696511400000|2023-10-05 13:10:00|10521.6|10521|10512|10511.4|10522|10521.4|10511.4|10510.8|515
1696511700000|2023-10-05 13:15:00|10512.1|10511.5|10513.6|10512.7|10515.3|10514.4|10508.4|10507.8|528
1696512000000|2023-10-05 13:20:00|10513.5|10512.6|10518.2|10517.3|10518.7|10518.1|10510.5|10509.6|494
1696512300000|2023-10-05 13:25:00|10518.3|10517.4|10528.1|10527.5|10528.5|10527.9|10517.7|10517|692
1696512600000|2023-10-05 13:30:00|10528.3|10527.7|10527.5|10526.9|10532.5|10531.7|10526.2|10525.3|929
1696512900000|2023-10-05 13:35:00|10527.8|10527.2|10521.6|10521|10530.8|10530.2|10521.6|10521|635
1696513200000|2023-10-05 13:40:00|10521.7|10521.1|10519.2|10518.6|10521.9|10521.3|10517.9|10517.2|594
1696513500000|2023-10-05 13:45:00|10519.1|10518.5|10522.6|10522|10523.3|10522.5|10515.1|10514.5|657
1696513800000|2023-10-05 13:50:00|10522.7|10522.1|10526|10525.4|10527.7|10526.8|10522.4|10521.8|755
1696514100000|2023-10-05 13:55:00|10526.3|10525.7|10525.5|10524.9|10531|10530.4|10525.3|10524.6|733
1696514400000|2023-10-05 14:00:00|10525.3|10524.7|10518.8|10518.2|10525.3|10524.7|10518.7|10518.1|722
1696514700000|2023-10-05 14:05:00|10519|10518.4|10515.3|10514.7|10519.2|10518.6|10513|10512.4|577
1696515000000|2023-10-05 14:10:00|10515.5|10514.9|10520.3|10519.7|10523.1|10522.5|10513.8|10513.2|501
1696515300000|2023-10-05 14:15:00|10520.4|10519.8|10525.3|10524.7|10525.4|10524.8|10517.8|10517.2|650
1696515600000|2023-10-05 14:20:00|10525.4|10524.8|10522.7|10522.1|10527.8|10527.2|10520.9|10520.3|490
1696515900000|2023-10-05 14:25:00|10522.5|10521.9|10528.4|10527.8|10533.5|10532.9|10522.5|10521.9|529
1696516200000|2023-10-05 14:30:00|10528.2|10527.6|10525.8|10524.9|10530|10529.3|10523.8|10523.1|569
1696516500000|2023-10-05 14:35:00|10525.7|10524.8|10518.8|10518.2|10526.2|10525.3|10518.5|10517.7|504
1696516800000|2023-10-05 14:40:00|10518.6|10518|10521.8|10521.2|10522.6|10522|10517.5|10516.9|608
1696517100000|2023-10-05 14:45:00|10521.7|10521.1|10522.2|10521.6|10524.4|10523.8|10517.9|10517.3|607
1696517400000|2023-10-05 14:50:00|10522.3|10521.7|10530.5|10529.9|10531.8|10531.2|10520.7|10520|608
1696517700000|2023-10-05 14:55:00|10530.6|10530|10530.5|10529.9|10532.9|10532.3|10528.5|10527.9|621
1696518000000|2023-10-05 15:00:00|10530.6|10530|10525.1|10524.5|10531.6|10531|10525|10524.4|516
1696518300000|2023-10-05 15:05:00|10525.2|10524.6|10522.1|10521.5|10525.7|10525.1|10520.6|10520|499
1696518600000|2023-10-05 15:10:00|10522.2|10521.6|10525.6|10525|10529|10528.2|10522.2|10521.6|522
1696518900000|2023-10-05 15:15:00|10525.7|10525.1|10524.5|10523.9|10528.6|10528|10524.5|10523.9|412
1696519200000|2023-10-05 15:20:00|10524.4|10523.8|10528.9|10528.3|10530.1|10529.5|10522.7|10522.1|386
1696519500000|2023-10-05 15:25:00|10528.8|10528.2|10527.8|10526.9|10529.1|10528.5|10525.4|10524.6|382
1696519800000|2023-10-05 15:30:00|10527.9|10527.2|10529.7|10529.1|10530.9|10530|10527.7|10526.8|456
1696520100000|2023-10-05 15:35:00|10529.8|10529.2|10535.2|10534.3|10535.3|10534.5|10529.6|10529|447
1696520400000|2023-10-05 15:40:00|10535.1|10534.2|10529.4|10528.8|10537.8|10537.2|10529.4|10528.8|506
1696520700000|2023-10-05 15:45:00|10529.3|10528.7|10527.9|10527.3|10532|10531.4|10527.8|10527.2|446
1696521000000|2023-10-05 15:50:00|10527.8|10527.2|10530.5|10529.9|10530.6|10530|10524.5|10523.7|497
1696521300000|2023-10-05 15:55:00|10530.4|10529.6|10526.2|10525.6|10532.4|10531.7|10525|10524.1|409
1696521600000|2023-10-05 16:00:00|10526.3|10525.7|10526.7|10525.8|10528.2|10527.3|10524.6|10523.7|399
1696521900000|2023-10-05 16:05:00|10526.9|10526|10530.3|10529.4|10531.7|10530.8|10526.6|10525.7|411
1696522200000|2023-10-05 16:10:00|10530.2|10529.3|10534.8|10533.9|10535.2|10534.3|10530.1|10529.2|412
1696522500000|2023-10-05 16:15:00|10534.6|10533.7|10532.8|10531.9|10534.7|10533.8|10531.6|10530.7|402
1696522800000|2023-10-05 16:20:00|10532.9|10532|10533.7|10532.8|10539|10538.1|10532.8|10531.9|395
1696523100000|2023-10-05 16:25:00|10533.8|10532.9|10539.4|10538.5|10539.5|10538.6|10533.3|10532.4|342
1696523400000|2023-10-05 16:30:00|10539.3|10538.4|10538.5|10537.6|10540.6|10539.7|10536.9|10536.1|244
1696523700000|2023-10-05 16:35:00|10538.6|10537.7|10538.3|10537.4|10539.4|10538.7|10537.7|10536.9|276
1696524000000|2023-10-05 16:40:00|10538|10537.1|10536.6|10536|10538.1|10537.4|10535.2|10534.6|299
1696524300000|2023-10-05 16:45:00|10536.5|10535.9|10531.8|10531.2|10536.6|10536|10531.8|10531.2|211
1696524600000|2023-10-05 16:50:00|10531.9|10531.3|10534.4|10533.8|10535|10534.2|10531.4|10530.5|255
1696524900000|2023-10-05 16:55:00|10534.3|10533.7|10536.5|10535.6|10536.5|10535.6|10531.8|10530.9|268
1696525200000|2023-10-05 17:00:00|10536.6|10535.7|10535.1|10534.2|10538|10537.1|10534.2|10533.3|256
1696525500000|2023-10-05 17:05:00|10535.2|10534.5|10529.7|10529.1|10536.1|10535.2|10529.5|10528.9|241
1696525800000|2023-10-05 17:10:00|10529.8|10529.2|10533.9|10533.3|10534.2|10533.6|10529.3|10528.6|244
1696526100000|2023-10-05 17:15:00|10534|10533.4|10533.9|10533.3|10535.3|10534.7|10531.8|10531.2|286
1696526400000|2023-10-05 17:20:00|10534|10533.4|10535.5|10534.6|10536.6|10535.7|10532.3|10531.7|220
1696526700000|2023-10-05 17:25:00|10535.6|10534.7|10536.2|10535.6|10536.2|10535.6|10533.5|10532.6|186
1696527000000|2023-10-05 17:30:00|10536.3|10535.7|10535.2|10534.6|10536.8|10536.2|10531.8|10531.2|268
1696527300000|2023-10-05 17:35:00|10535.3|10534.7|10538.6|10538|10538.9|10538.2|10534.8|10534.2|303
1696527600000|2023-10-05 17:40:00|10538.3|10537.7|10537.8|10536.9|10540.3|10539.4|10536.8|10535.9|174
1696527900000|2023-10-05 17:45:00|10537.9|10537|10537.4|10536.5|10538.5|10537.6|10536.4|10535.5|211
1696528200000|2023-10-05 17:50:00|10537.5|10536.6|10536.8|10536.2|10538.5|10537.6|10536.2|10535.6|195
1696528500000|2023-10-05 17:55:00|10536.7|10536.1|10538.1|10537.5|10538.4|10537.8|10536.3|10535.7|177
1696528800000|2023-10-05 18:00:00|10538.9|10538.3|10544.5|10543.6|10545|10544.4|10538.8|10538.2|332
1696529100000|2023-10-05 18:05:00|10544.6|10543.7|10540.3|10539.7|10544.8|10544.2|10540.1|10539.5|212
1696529400000|2023-10-05 18:10:00|10540.4|10539.8|10541.9|10541.3|10542.2|10541.5|10538.8|10538.2|239
1696529700000|2023-10-05 18:15:00|10542.3|10541.7|10544.3|10543.7|10544.5|10543.7|10541.7|10540.8|189
1696530000000|2023-10-05 18:20:00|10544.9|10544|10545.4|10544.8|10545.4|10544.8|10543.4|10542.8|211
1696530300000|2023-10-05 18:25:00|10545.3|10544.7|10547|10546.4|10547|10546.4|10543.9|10543.3|218
1696530600000|2023-10-05 18:30:00|10547.1|10546.5|10548.4|10547.5|10550|10549.1|10546.8|10546.1|219
1696530900000|2023-10-05 18:35:00|10548.3|10547.7|10547.3|10546.7|10549|10548.2|10545.3|10544.4|238
1696531200000|2023-10-05 18:40:00|10547.2|10546.6|10545.7|10545.1|10548.2|10547.3|10543.8|10543.2|250
1696531500000|2023-10-05 18:45:00|10545.5|10544.9|10547.8|10547.2|10548.2|10547.6|10544.7|10544.1|203
1696531800000|2023-10-05 18:50:00|10547.9|10547.3|10548.2|10547.6|10549.2|10548.6|10545.8|10544.9|194
1696532100000|2023-10-05 18:55:00|10548.3|10547.7|10551.2|10550.6|10551.9|10551.3|10547.4|10546.8|182
1696532400000|2023-10-05 19:00:00|10551.3|10550.7|10549.9|10549.3|10551.3|10550.7|10549.1|10548.2|201
1696532700000|2023-10-05 19:05:00|10549.8|10549.2|10548.8|10548.2|10549.8|10549.2|10548.1|10547.3|147
1696533000000|2023-10-05 19:10:00|10548.9|10548.3|10549.3|10548.7|10549.6|10549|10546.9|10546|137
1696533300000|2023-10-05 19:15:00|10549.4|10548.8|10547.7|10547.1|10549.4|10548.8|10546.6|10545.9|153
1696533600000|2023-10-05 19:20:00|10547.6|10547|10546.2|10545.6|10548.2|10547.6|10545.1|10544.5|114
1696533900000|2023-10-05 19:25:00|10546.3|10545.7|10546.7|10545.8|10547.3|10546.6|10545.6|10544.9|162
1696534200000|2023-10-05 19:30:00|10546.8|10545.9|10546|10545.1|10547.3|10546.7|10545.7|10544.8|119
1696534500000|2023-10-05 19:35:00|10545.9|10545|10548.4|10547.5|10548.4|10547.6|10545.9|10545|143
1696534800000|2023-10-05 19:40:00|10548.5|10547.6|10548.7|10547.8|10549.5|10548.8|10547.8|10547.1|179
1696535100000|2023-10-05 19:45:00|10548.6|10547.7|10549.4|10548.5|10549.5|10548.9|10547.9|10547|180
1696535400000|2023-10-05 19:50:00|10549.5|10548.6|10550|10549.1|10550.5|10549.7|10549.3|10548.6|138
1696535700000|2023-10-05 19:55:00|10549.9|10549|10549.9|10549.3|10552|10551.4|10549.5|10548.9|211
1696536000000|2023-10-05 20:00:00|10550|10549.4|10550.8|10550.2|10552.1|10551.5|10549.9|10549|130
1696536300000|2023-10-05 20:05:00|10550.7|10550.1|10550.3|10549.7|10550.8|10550.2|10550.1|10549.5|88
1696536600000|2023-10-05 20:10:00|10550.4|10549.8|10548.9|10548|10550.4|10549.8|10548.8|10547.9|101
1696536900000|2023-10-05 20:15:00|10548.7|10548.1|10549|10548.1|10549.1|10548.2|10548.3|10547.6|74
1696537200000|2023-10-05 20:20:00|10549.1|10548.2|10550|10549.1|10550.1|10549.2|10549|10548.1|94
1696537500000|2023-10-05 20:25:00|10549.9|10549|10550.8|10549.9|10550.8|10550.1|10549.7|10548.9|87
1696537800000|2023-10-05 20:30:00|10550.7|10549.8|10550.7|10549.8|10550.8|10550|10550.3|10549.4|41
1696538100000|2023-10-05 20:35:00|10550.8|10549.9|10550.7|10549.8|10551|10550.4|10550.1|10549.2|72
1696538400000|2023-10-05 20:40:00|10550.4|10549.5|10551.1|10550.2|10551.1|10550.3|10550.3|10549.4|64
1696538700000|2023-10-05 20:45:00|10551|10550.1|10551.2|10550.3|10551.5|10550.6|10550.8|10549.9|96
1696539000000|2023-10-05 20:50:00|10551.1|10550.2|10551.1|10550.2|10551.3|10550.4|10550.7|10549.8|139
1696539300000|2023-10-05 20:55:00|10551.4|10549.9|10551.4|10544.8|10552.3|10550.5|10551.1|10544.8|203
1696539600000|2023-10-05 21:00:00|10550|10543.4|10550.5|10543.9|10552.3|10545.7|10549|10542.4|37
1696539900000|2023-10-05 21:05:00|10550.1|10543.5|10550.9|10544.3|10550.9|10544.3|10550|10543.4|10
1696540200000|2023-10-05 21:10:00|10551|10544.4|10550.2|10543.6|10551.7|10545.1|10550.2|10543.6|15
1696540500000|2023-10-05 21:15:00|10550.4|10543.8|10551.8|10545.2|10552.5|10545.9|10550.4|10543.8|17
1696540800000|2023-10-05 21:20:00|10551.7|10545.1|10552|10545.4|10552.2|10545.6|10551.6|10545|45
1696541100000|2023-10-05 21:25:00|10552.1|10545.5|10552.2|10545.6|10552.2|10545.6|10552.1|10545.5|2
1696541400000|2023-10-05 21:30:00|10552.1|10545.5|10552.4|10545.8|10552.5|10545.9|10552.1|10545.5|9
1696541700000|2023-10-05 21:35:00|10552.3|10545.7|10552.4|10545.8|10552.6|10546|10552.2|10545.6|13
1696542000000|2023-10-05 21:40:00|10552.8|10546.2|10552.4|10545.8|10553.2|10547.2|10552.3|10545.7|19
1696542300000|2023-10-05 21:45:00|10552.3|10546|10552.1|10546.3|10552.3|10546.5|10552.1|10545.8|16
1696542600000|2023-10-05 21:50:00|10551.6|10546.9|10551.9|10546.5|10552|10546.9|10551.3|10545.6|13
1696542900000|2023-10-05 21:55:00|10551.8|10546.4|10550.9|10546.3|10552.2|10547.3|10550.6|10545.2|42
1696543200000|2023-10-05 22:00:00|10550.8|10546.4|10551.4|10549.7|10552.5|10549.7|10550.7|10546.4|103
1696543500000|2023-10-05 22:05:00|10551.1|10550|10550.7|10549.5|10551.3|10550.4|10550.6|10549.4|62
1696543800000|2023-10-05 22:10:00|10550.5|10549.6|10549.9|10549|10550.7|10549.7|10549.9|10549|56
1696544100000|2023-10-05 22:15:00|10550|10549.1|10549.7|10548.8|10550|10549.1|10549.6|10548.7|42
1696544400000|2023-10-05 22:20:00|10549.6|10548.7|10549.8|10548.9|10549.8|10548.9|10549.5|10548.6|11
1696544700000|2023-10-05 22:25:00|10549.7|10548.8|10548.7|10547.8|10550.3|10549.4|10548.7|10547.8|37
1696545000000|2023-10-05 22:30:00|10548.8|10547.9|10548.8|10547.9|10549.1|10548.2|10548.7|10547.8|40
1696545300000|2023-10-05 22:35:00|10548.7|10547.8|10548.6|10547.7|10549.4|10548.5|10548.6|10547.7|37
1696545600000|2023-10-05 22:40:00|10548.7|10547.8|10549.3|10548.4|10549.4|10548.5|10548.6|10547.7|23
1696545900000|2023-10-05 22:45:00|10549.2|10548.3|10549.5|10548.6|10549.7|10548.8|10549.2|10548.3|13
1696546200000|2023-10-05 22:50:00|10549.6|10548.7|10549.1|10548.2|10549.6|10548.7|10549.1|10548.2|18
1696546500000|2023-10-05 22:55:00|10548.9|10548|10548.7|10547.8|10549|10548.1|10548.6|10547.7|17
1696546800000|2023-10-05 23:00:00|10548.6|10547.7|10548.3|10547.4|10549|10548.1|10548.3|10547.4|29
1696547100000|2023-10-05 23:05:00|10548.2|10547.3|10547.8|10546.9|10548.4|10547.5|10547.8|10546.9|15
1696547400000|2023-10-05 23:10:00|10547.7|10546.8|10547.8|10546.9|10548.3|10547.4|10547.7|10546.8|20
1696547700000|2023-10-05 23:15:00|10547.9|10547|10548.3|10547.4|10548.9|10548|10547.7|10546.8|39
1696548000000|2023-10-05 23:20:00|10548.4|10547.5|10547.8|10546.9|10548.8|10547.9|10547.8|10546.9|46
1696548300000|2023-10-05 23:25:00|10547.7|10546.8|10547.9|10547|10548.4|10547.5|10547.5|10546.6|27
1696548600000|2023-10-05 23:30:00|10548|10547.1|10548.3|10547.4|10548.3|10547.4|10547.8|10546.9|20
1696548900000|2023-10-05 23:35:00|10548.4|10547.5|10547.8|10546.9|10548.4|10547.5|10547.8|10546.9|29
1696549200000|2023-10-05 23:40:00|10547.7|10546.8|10547.7|10546.8|10548.3|10547.6|10547.5|10546.7|78
1696549500000|2023-10-05 23:45:00|10547.6|10546.7|10547.9|10547|10547.9|10547.3|10547.6|10546.7|63
1696549800000|2023-10-05 23:50:00|10548.3|10547.4|10546.8|10545.9|10548.4|10547.5|10546.8|10545.9|55
1696550100000|2023-10-05 23:55:00|10547.3|10546.4|10546.9|10546|10547.4|10546.5|10546.7|10545.8|45
1696550400000|2023-10-06 00:00:00|10547|10546.1|10545.2|10544.6|10548.5|10547.6|10544.7|10543.8|173
1696550700000|2023-10-06 00:05:00|10545.1|10544.5|10546|10545.1|10547.9|10547|10545.1|10544.5|118
1696551000000|2023-10-06 00:10:00|10546.2|10545.3|10547.3|10546.7|10547.5|10546.9|10546.2|10545.3|64
1696551300000|2023-10-06 00:15:00|10547.2|10546.6|10544.8|10544.2|10547.7|10546.9|10544.8|10544.2|138
1696551600000|2023-10-06 00:20:00|10544.9|10544.3|10545.6|10544.7|10546.5|10545.6|10544.9|10544.1|115
1696551900000|2023-10-06 00:25:00|10545.5|10544.6|10543.9|10543.3|10545.5|10544.8|10542.7|10541.9|121
1696552200000|2023-10-06 00:30:00|10543.7|10543.1|10543.4|10542.8|10544.4|10543.5|10543.3|10542.5|161
1696552500000|2023-10-06 00:35:00|10543.5|10542.9|10544.8|10543.9|10545.1|10544.5|10543.5|10542.8|88
1696552800000|2023-10-06 00:40:00|10544.9|10544|10545.8|10544.9|10545.9|10545.3|10544.7|10544|90
1696553100000|2023-10-06 00:45:00|10545.7|10544.8|10546.3|10545.4|10547.9|10547.1|10545.2|10544.6|149
1696553400000|2023-10-06 00:50:00|10546.2|10545.3|10544.6|10543.7|10546.3|10545.4|10544.2|10543.3|147
1696553700000|2023-10-06 00:55:00|10544.5|10543.6|10542.2|10541.3|10544.7|10543.8|10541.8|10540.9|162
1696554000000|2023-10-06 01:00:00|10542.1|10541.2|10541.3|10540.4|10542.8|10541.9|10540.7|10539.8|146
1696554300000|2023-10-06 01:05:00|10541.2|10540.3|10541|10540.1|10541.8|10540.9|10539.6|10538.8|117
1696554600000|2023-10-06 01:10:00|10540.9|10540|10539.8|10538.9|10541.7|10541.1|10539.7|10538.8|87
1696554900000|2023-10-06 01:15:00|10539.7|10538.8|10539.7|10538.8|10540.9|10540|10538.7|10537.8|137
1696555200000|2023-10-06 01:20:00|10539.5|10538.6|10541.2|10540.6|10541.6|10541|10539.4|10538.5|117
1696555500000|2023-10-06 01:25:00|10540.8|10540.3|10540.6|10540|10540.8|10540.3|10538.8|10537.9|124
1696555800000|2023-10-06 01:30:00|10540.7|10540.1|10540.7|10539.8|10543.8|10542.9|10540|10539.1|175
1696556100000|2023-10-06 01:35:00|10540.8|10539.9|10544.7|10543.8|10544.9|10544|10540.6|10539.7|216
1696556400000|2023-10-06 01:40:00|10544.8|10543.9|10542.3|10541.4|10545.1|10544.2|10542.3|10541.4|111
1696556700000|2023-10-06 01:45:00|10542.2|10541.3|10541.8|10540.9|10543|10542.1|10540.2|10539.3|161
1696557000000|2023-10-06 01:50:00|10541.7|10540.8|10542.9|10542|10543.2|10542.6|10541.2|10540.4|108
1696557300000|2023-10-06 01:55:00|10542.8|10541.9|10543.5|10542.9|10543.8|10543|10542.3|10541.4|130
1696557600000|2023-10-06 02:00:00|10543.3|10542.7|10542.6|10542|10543.4|10542.8|10542.2|10541.6|112
1696557900000|2023-10-06 02:05:00|10542.5|10541.9|10543.4|10542.5|10543.8|10542.9|10542|10541.1|96
1696558200000|2023-10-06 02:10:00|10543.3|10542.4|10543.1|10542.5|10543.4|10542.6|10541.7|10541.1|130
1696558500000|2023-10-06 02:15:00|10542.9|10542.3|10542.3|10541.7|10543.1|10542.5|10542.3|10541.7|108
1696558800000|2023-10-06 02:20:00|10542.2|10541.6|10544.1|10543.5|10544.9|10544.3|10542|10541.4|84
1696559100000|2023-10-06 02:25:00|10544.2|10543.6|10544|10543.1|10544.5|10543.9|10543.5|10542.9|88
1696559400000|2023-10-06 02:30:00|10543.9|10543|10543.1|10542.5|10544.8|10544.2|10543|10542.4|68
1696559700000|2023-10-06 02:35:00|10543.2|10542.6|10544.1|10543.5|10544.3|10543.6|10543.1|10542.3|92
1696560000000|2023-10-06 02:40:00|10544.3|10543.4|10544.6|10544|10546.9|10546|10544.2|10543.4|106
1696560300000|2023-10-06 02:45:00|10544.2|10543.6|10545.9|10545|10545.9|10545.2|10544|10543.4|84
1696560600000|2023-10-06 02:50:00|10545.8|10544.9|10547.2|10546.6|10547.7|10547.1|10545.3|10544.4|126
1696560900000|2023-10-06 02:55:00|10547.3|10546.7|10545.3|10544.4|10547.7|10547.1|10544.6|10543.7|134
1696561200000|2023-10-06 03:00:00|10545.2|10544.6|10545.2|10544.6|10545.9|10545|10544.5|10543.8|152
1696561500000|2023-10-06 03:05:00|10545.4|10544.5|10544.6|10544|10545.5|10544.6|10543.8|10543.1|163
1696561800000|2023-10-06 03:10:00|10544.8|10543.9|10545.2|10544.3|10545.3|10544.4|10543.9|10543|94
1696562100000|2023-10-06 03:15:00|10545.1|10544.2|10546.2|10545.3|10546.2|10545.4|10544.9|10544|97
1696562400000|2023-10-06 03:20:00|10545.9|10545|10545.6|10544.7|10546|10545.1|10544.7|10543.8|97
1696562700000|2023-10-06 03:25:00|10545.7|10544.8|10545.4|10544.5|10546.8|10545.9|10545.2|10544.3|118
1696563000000|2023-10-06 03:30:00|10545.5|10544.6|10543|10542.1|10545.6|10544.7|10542.7|10542|93
1696563300000|2023-10-06 03:35:00|10542.8|10541.9|10543.1|10542.5|10543.3|10542.6|10542.1|10541.2|81
1696563600000|2023-10-06 03:40:00|10543|10542.4|10543.2|10542.3|10543.7|10543.1|10542.5|10541.8|120
1696563900000|2023-10-06 03:45:00|10543.1|10542.2|10543.1|10542.2|10543.9|10543|10542.8|10541.9|120
1696564200000|2023-10-06 03:50:00|10543|10542.1|10541.9|10541|10543.1|10542.2|10540.8|10539.9|126
1696564500000|2023-10-06 03:55:00|10541.8|10540.9|10542.7|10542.1|10542.9|10542.2|10541.8|10540.9|107
1696564800000|2023-10-06 04:00:00|10542.9|10542.3|10542.6|10542|10543.1|10542.3|10542.4|10541.5|99
1696565100000|2023-10-06 04:05:00|10542.7|10542.1|10541.1|10540.5|10542.7|10542.1|10541|10540.4|72
1696565400000|2023-10-06 04:10:00|10541.2|10540.6|10541.9|10541|10542.1|10541.4|10541.1|10540.5|113
1696565700000|2023-10-06 04:15:00|10542.1|10541.2|10543.3|10542.7|10543.7|10542.8|10542.1|10541.2|100
1696566000000|2023-10-06 04:20:00|10543.2|10542.6|10542.3|10541.4|10543.5|10542.9|10542.1|10541.4|52
1696566300000|2023-10-06 04:25:00|10542.4|10541.5|10544.8|10543.9|10544.8|10543.9|10542.3|10541.4|81
1696566600000|2023-10-06 04:30:00|10544.9|10544|10544.3|10543.4|10544.9|10544|10543.6|10542.9|85
1696566900000|2023-10-06 04:35:00|10544.4|10543.5|10544.3|10543.7|10544.8|10544.1|10543.9|10543|84
1696567200000|2023-10-06 04:40:00|10544.2|10543.6|10543.2|10542.6|10544.3|10543.7|10542.6|10541.8|58
1696567500000|2023-10-06 04:45:00|10543.3|10542.7|10542.6|10542|10543.7|10542.8|10542.1|10541.5|72
1696567800000|2023-10-06 04:50:00|10542.5|10541.9|10541.3|10540.7|10542.7|10542.1|10541.1|10540.4|63
1696568100000|2023-10-06 04:55:00|10541.2|10540.6|10540.9|10540.3|10541.6|10540.9|10540.3|10539.7|82
1696568400000|2023-10-06 05:00:00|10540.7|10540.1|10541.6|10541|10541.9|10541.1|10540.4|10539.8|78
1696568700000|2023-10-06 05:05:00|10541.5|10540.9|10540.8|10540.2|10542.1|10541.5|10540.5|10539.9|78
1696569000000|2023-10-06 05:10:00|10540.7|10540.1|10541.7|10541.1|10541.8|10541.2|10540.6|10540|97
1696569300000|2023-10-06 05:15:00|10541.8|10540.9|10541.6|10541|10542.1|10541.5|10540.7|10540.1|91
1696569600000|2023-10-06 05:20:00|10541.2|10540.6|10539.8|10538.9|10541.6|10541|10539.1|10538.2|120
1696569900000|2023-10-06 05:25:00|10539.7|10538.8|10539.9|10539|10541|10540.4|10538.9|10538.2|128
1696570200000|2023-10-06 05:30:00|10540.1|10539.2|10539.2|10538.3|10540.8|10540|10538.6|10537.7|117
1696570500000|2023-10-06 05:35:00|10539.1|10538.2|10538.3|10537.4|10539.3|10538.4|10537.6|10536.7|135
1696570800000|2023-10-06 05:40:00|10538.4|10537.5|10537.1|10536.2|10538.4|10537.6|10537|10536.1|79
1696571100000|2023-10-06 05:45:00|10537.2|10536.3|10537.5|10536.9|10537.6|10537|10536.4|10535.6|65
1696571400000|2023-10-06 05:50:00|10537.2|10536.6|10535.7|10534.8|10537.2|10536.6|10535.5|10534.6|66
1696571700000|2023-10-06 05:55:00|10535.6|10534.7|10535.7|10534.3|10535.8|10534.9|10533.9|10533|85
1696572000000|2023-10-06 06:00:00|10535.5|10533.9|10536.1|10535.2|10537.3|10536.4|10534.7|10533.8|242
1696572300000|2023-10-06 06:05:00|10536.2|10535.3|10539.2|10538.3|10540.7|10539.8|10536.2|10535.3|236
1696572600000|2023-10-06 06:10:00|10539.3|10538.4|10539.1|10538.5|10540.7|10539.9|10538.5|10537.8|186
1696572900000|2023-10-06 06:15:00|10539.2|10538.6|10538.6|10538|10540.7|10539.8|10538|10537.1|179
1696573200000|2023-10-06 06:20:00|10539|10538.1|10538.5|10537.9|10540|10539.1|10537.5|10536.9|127
1696573500000|2023-10-06 06:25:00|10538.4|10537.8|10535.6|10535|10538.5|10537.9|10534.6|10533.9|193
1696573800000|2023-10-06 06:30:00|10535.9|10535.3|10535.1|10534.5|10537.2|10536.3|10534.8|10534|165
1696574100000|2023-10-06 06:35:00|10535|10534.4|10534|10533.4|10535.3|10534.5|10533.1|10532.2|156
1696574400000|2023-10-06 06:40:00|10533.9|10533.3|10534.1|10533.2|10535.7|10534.8|10532.6|10531.7|223
1696574700000|2023-10-06 06:45:00|10533.7|10532.8|10533.6|10533|10534.6|10533.7|10531.8|10531.2|211
1696575000000|2023-10-06 06:50:00|10533.8|10533.2|10534.8|10533.9|10536.1|10535.5|10533.6|10532.7|226
1696575300000|2023-10-06 06:55:00|10535.1|10534.2|10535.2|10534.3|10536.1|10535.3|10534.5|10533.6|184
1696575600000|2023-10-06 07:00:00|10535.3|10534.7|10536.4|10535.8|10539.1|10538.5|10534.7|10533.8|386
1696575900000|2023-10-06 07:05:00|10536.1|10535.5|10537.6|10537|10538.5|10537.8|10534.5|10533.9|304
1696576200000|2023-10-06 07:10:00|10537.4|10536.8|10543.2|10542.6|10543.6|10543|10537.4|10536.8|269
1696576500000|2023-10-06 07:15:00|10543.3|10542.7|10539.1|10538.2|10543.7|10542.9|10538.9|10538.1|233
1696576800000|2023-10-06 07:20:00|10539|10538.1|10544.9|10544.3|10545.6|10545|10538.2|10537.6|355
1696577100000|2023-10-06 07:25:00|10545|10544.4|10543.6|10542.7|10545.6|10545|10543.4|10542.7|280
1696577400000|2023-10-06 07:30:00|10543.7|10542.8|10549.7|10549.1|10550|10549.4|10543.4|10542.7|328
1696577700000|2023-10-06 07:35:00|10549.6|10549|10549|10548.4|10550.3|10549.7|10547.5|10546.9|271
1696578000000|2023-10-06 07:40:00|10548.9|10548.3|10546|10545.4|10549.3|10548.7|10545.4|10544.8|266
1696578300000|2023-10-06 07:45:00|10546.1|10545.5|10545.5|10544.9|10547.8|10547.2|10544.7|10544|318
1696578600000|2023-10-06 07:50:00|10545.4|10544.8|10546.4|10545.8|10546.9|10546.3|10543|10542.4|265
1696578900000|2023-10-06 07:55:00|10546.8|10545.9|10550.4|10549.5|10551.5|10550.9|10546.6|10545.9|308
1696579200000|2023-10-06 08:00:00|10550.5|10549.6|10549|10548.1|10552.7|10552.1|10547.6|10546.7|390
1696579500000|2023-10-06 08:05:00|10548.9|10548.3|10551.9|10551|10552.5|10551.6|10548.5|10547.7|329
1696579800000|2023-10-06 08:10:00|10552|10551.1|10547.8|10547.2|10552.5|10551.8|10547.5|10546.6|369
1696580100000|2023-10-06 08:15:00|10547.9|10547.3|10549.7|10548.8|10550.9|10550.3|10546.5|10545.8|359
1696580400000|2023-10-06 08:20:00|10549.6|10548.7|10546.4|10545.8|10550.1|10549.2|10546.1|10545.3|258
1696580700000|2023-10-06 08:25:00|10546.3|10545.7|10547.4|10546.8|10548.9|10548.3|10545.3|10544.7|299
1696581000000|2023-10-06 08:30:00|10547.7|10547.1|10544.1|10543.5|10549.3|10548.7|10543.4|10542.7|333
1696581300000|2023-10-06 08:35:00|10544.3|10543.7|10544.7|10544.1|10545.7|10544.8|10542.4|10541.7|328
1696581600000|2023-10-06 08:40:00|10544.9|10544.3|10549.4|10548.8|10549.8|10548.9|10544.8|10544.2|295
1696581900000|2023-10-06 08:45:00|10549|10548.4|10550.4|10549.8|10553.7|10553|10548.8|10548.2|318
1696582200000|2023-10-06 08:50:00|10550.3|10549.7|10547.5|10546.9|10550.3|10549.7|10547.3|10546.7|297
1696582500000|2023-10-06 08:55:00|10547.6|10547|10548.6|10548|10549.9|10549|10545.7|10545.1|307
1696582800000|2023-10-06 09:00:00|10548.7|10548.1|10547.9|10547.3|10549.8|10548.9|10546.3|10545.4|285
1696583100000|2023-10-06 09:05:00|10547.8|10547.2|10551.7|10551.1|10552.3|10551.6|10547.5|10546.8|316
1696583400000|2023-10-06 09:10:00|10552|10551.4|10552|10551.1|10554.1|10553.5|10550.6|10549.7|208
1696583700000|2023-10-06 09:15:00|10551.9|10551|10551.2|10550.3|10552.7|10551.9|10550.1|10549.2|254
1696584000000|2023-10-06 09:20:00|10551.3|10550.4|10549.2|10548.6|10551.7|10550.9|10548.8|10548.2|199
1696584300000|2023-10-06 09:25:00|10549.3|10548.7|10548.8|10548.2|10550.2|10549.5|10548.2|10547.3|180
1696584600000|2023-10-06 09:30:00|10548.7|10548.1|10553.2|10552.3|10553.3|10552.5|10548.7|10548.1|181
1696584900000|2023-10-06 09:35:00|10553.1|10552.2|10553.6|10553|10554.3|10553.7|10552.3|10551.4|188
1696585200000|2023-10-06 09:40:00|10553.9|10553.3|10554.6|10554|10558|10557.1|10552.7|10551.8|255
1696585500000|2023-10-06 09:45:00|10554.7|10554.1|10552.8|10551.9|10555.3|10554.6|10551.9|10551|244
1696585800000|2023-10-06 09:50:00|10553.1|10552.2|10554.4|10553.5|10554.8|10554|10552.5|10551.8|330
1696586100000|2023-10-06 09:55:00|10554.5|10553.6|10553.1|10552.5|10554.7|10554.1|10552|10551.1|266
1696586400000|2023-10-06 10:00:00|10553.2|10552.6|10556.6|10556|10557.1|10556.5|10553.1|10552.5|261
1696586700000|2023-10-06 10:05:00|10556.7|10556.1|10561.1|10560.5|10562|10561.4|10556.6|10556|230
1696587000000|2023-10-06 10:10:00|10561.2|10560.6|10560.7|10560.1|10562.5|10561.7|10559.3|10558.4|259
1696587300000|2023-10-06 10:15:00|10560.8|10560.2|10559.2|10558.6|10560.8|10560.2|10558.7|10557.8|215
1696587600000|2023-10-06 10:20:00|10559.1|10558.5|10561|10560.4|10561.1|10560.5|10557.6|10557|202
1696587900000|2023-10-06 10:25:00|10560.7|10560.1|10559.1|10558.5|10561.4|10560.8|10558.7|10558.1|161
1696588200000|2023-10-06 10:30:00|10558.8|10558.2|10561.2|10560.6|10561.4|10560.7|10558.5|10557.9|219
1696588500000|2023-10-06 10:35:00|10561.4|10560.8|10562.2|10561.6|10562.7|10562.1|10561.2|10560.6|211
1696588800000|2023-10-06 10:40:00|10562.1|10561.5|10562.8|10562.2|10563.7|10563.1|10561.3|10560.7|212
1696589100000|2023-10-06 10:45:00|10563.1|10562.5|10559|10558.4|10563.4|10562.8|10558.2|10557.3|225
1696589400000|2023-10-06 10:50:00|10559.1|10558.5|10557.2|10556.3|10559.2|10558.5|10556.5|10555.9|232
1696589700000|2023-10-06 10:55:00|10557.3|10556.4|10555.1|10554.5|10558.2|10557.6|10553.8|10553.1|209
1696590000000|2023-10-06 11:00:00|10555|10554.4|10553.6|10553|10555.1|10554.5|10552.4|10551.8|206
1696590300000|2023-10-06 11:05:00|10553.7|10553.1|10552.5|10551.9|10554.6|10554|10551.6|10551|232
1696590600000|2023-10-06 11:10:00|10552.6|10552|10551.1|10550.5|10552.9|10552.3|10550.9|10550.3|148
1696590900000|2023-10-06 11:15:00|10551.3|10550.7|10553.6|10553|10554|10553.4|10551|10550.4|202
1696591200000|2023-10-06 11:20:00|10554|10553.4|10555.3|10554.4|10556|10555.4|10553.4|10552.5|211
1696591500000|2023-10-06 11:25:00|10555.2|10554.6|10555.4|10554.5|10557.3|10556.6|10554.7|10553.8|211
1696591800000|2023-10-06 11:30:00|10555.3|10554.4|10554|10553.1|10555.4|10554.5|10552.7|10551.9|247
1696592100000|2023-10-06 11:35:00|10553.9|10553|10555.4|10554.8|10557.7|10556.9|10553.4|10552.8|270
1696592400000|2023-10-06 11:40:00|10555.3|10554.7|10559.1|10558.2|10559.1|10558.4|10555.2|10554.6|241
1696592700000|2023-10-06 11:45:00|10559.2|10558.5|10564|10563.4|10564.3|10563.4|10558.8|10557.9|361
1696593000000|2023-10-06 11:50:00|10564.1|10563.5|10566.3|10565.7|10566.8|10566.2|10563.9|10563.2|248
1696593300000|2023-10-06 11:55:00|10566.4|10565.8|10566.3|10565.7|10567.7|10567|10565|10564.4|302
1696593600000|2023-10-06 12:00:00|10566.2|10565.6|10565|10564.4|10568.6|10568|10564.4|10563.6|352
1696593900000|2023-10-06 12:05:00|10565.1|10564.5|10563.4|10562.8|10567.1|10566.5|10562.4|10561.7|391
1696594200000|2023-10-06 12:10:00|10563.5|10562.9|10558.9|10558.3|10564.2|10563.4|10558.8|10558.2|428
1696594500000|2023-10-06 12:15:00|10559.4|10558.8|10558.5|10557.6|10560.1|10559.2|10556.9|10556|385
1696594800000|2023-10-06 12:20:00|10558.3|10557.4|10560.7|10559.8|10564.2|10563.3|10556.2|10555.3|516
1696595100000|2023-10-06 12:25:00|10560.8|10559.9|10558.2|10552.2|10561.1|10560.2|10556.1|10552.1|504
1696595400000|2023-10-06 12:30:00|10557.2|10552|10501.7|10500.8|10567|10561|10501.6|10500.7|1977
1696595700000|2023-10-06 12:35:00|10501.9|10501|10515.2|10514.3|10517.4|10516.5|10501.9|10501|1586
1696596000000|2023-10-06 12:40:00|10515|10514.1|10508.3|10507.4|10520.4|10519.7|10506.6|10505.7|1354
1696596300000|2023-10-06 12:45:00|10508.1|10507.2|10492.5|10491.6|10508.7|10507.8|10490.9|10490|1340
1696596600000|2023-10-06 12:50:00|10492.4|10491.5|10495.4|10494.5|10497.1|10496.2|10483|10482.1|1151
1696596900000|2023-10-06 12:55:00|10495.6|10494.7|10496.6|10496|10499.3|10498.7|10489.9|10489.3|1005
1696597200000|2023-10-06 13:00:00|10497|10496.4|10498.1|10497.5|10501.6|10500.7|10488.6|10488|1011
1696597500000|2023-10-06 13:05:00|10498.5|10497.9|10506.9|10506|10509.4|10508.5|10496.9|10496|1040
1696597800000|2023-10-06 13:10:00|10506.6|10505.7|10505.2|10504.6|10510.3|10509.7|10499.7|10499.1|901
1696598100000|2023-10-06 13:15:00|10505.3|10504.7|10516|10515.1|10517.9|10517.1|10504.8|10504.2|843
1696598400000|2023-10-06 13:20:00|10515.9|10515|10522.2|10521.6|10522.8|10522.2|10515|10514.1|837
1696598700000|2023-10-06 13:25:00|10522.3|10521.7|10511.1|10510.2|10523.1|10522.5|10509.7|10509|764
1696599000000|2023-10-06 13:30:00|10511.2|10510.6|10510.7|10510.1|10518.1|10517.5|10510.4|10509.6|1109
1696599300000|2023-10-06 13:35:00|10511|10510.4|10505.5|10504.9|10514.7|10513.8|10503.3|10502.4|1011
1696599600000|2023-10-06 13:40:00|10505.6|10505|10512.7|10512.1|10513.5|10512.6|10502|10501.4|938
1696599900000|2023-10-06 13:45:00|10512.8|10512.2|10503.5|10502.9|10517.4|10516.6|10503.5|10502.9|844
1696600200000|2023-10-06 13:50:00|10503.1|10502.5|10507.6|10507|10508.8|10507.9|10502|10501.4|888
1696600500000|2023-10-06 13:55:00|10507.8|10506.9|10512.3|10511.7|10512.3|10511.7|10501.6|10501|857
1696600800000|2023-10-06 14:00:00|10512.4|10511.8|10514.5|10513.6|10517.1|10516.4|10511.2|10510.6|773
1696601100000|2023-10-06 14:05:00|10514.6|10513.7|10510.7|10509.8|10516.1|10515.2|10505.5|10504.9|875
1696601400000|2023-10-06 14:10:00|10510.6|10509.7|10516|10515.4|10518.1|10517.5|10510.5|10509.6|798
1696601700000|2023-10-06 14:15:00|10515.9|10515.3|10517.8|10517.2|10520.3|10519.7|10514.1|10513.5|676
1696602000000|2023-10-06 14:20:00|10517.9|10517.3|10529|10528.4|10529.9|10529.3|10512.6|10512|755
1696602300000|2023-10-06 14:25:00|10529.3|10528.7|10534|10533.1|10534.9|10534.3|10527.9|10527.3|861
1696602600000|2023-10-06 14:30:00|10534.3|10533.4|10548.1|10547.5|10550.9|10550|10534.3|10533.4|916
1696602900000|2023-10-06 14:35:00|10548|10547.4|10552.9|10552.3|10555.6|10555|10543.7|10542.8|897
1696603200000|2023-10-06 14:40:00|10553.1|10552.5|10552.7|10552.1|10555.7|10555.1|10548.5|10547.7|768
1696603500000|2023-10-06 14:45:00|10552.4|10551.8|10546.1|10545.5|10554.8|10554.2|10545.4|10544.8|679
1696603800000|2023-10-06 14:50:00|10545.6|10545|10538.2|10537.6|10545.8|10545.2|10537.6|10537|747
1696604100000|2023-10-06 14:55:00|10538.3|10537.7|10538|10537.4|10540.3|10539.7|10536.2|10535.6|746
1696604400000|2023-10-06 15:00:00|10538.1|10537.5|10547.3|10546.4|10547.4|10546.5|10536.3|10535.7|609
1696604700000|2023-10-06 15:05:00|10547.4|10546.5|10552.8|10552.2|10553.8|10553.2|10547.3|10546.5|592
1696605000000|2023-10-06 15:10:00|10553.1|10552.5|10563.1|10562.5|10565.4|10564.5|10552.5|10551.6|721
1696605300000|2023-10-06 15:15:00|10562.9|10562.3|10564.5|10563.6|10567.4|10566.8|10560.3|10559.7|750
1696605600000|2023-10-06 15:20:00|10564.7|10564.1|10578.1|10577.2|10578.1|10577.2|10562.5|10561.7|661
1696605900000|2023-10-06 15:25:00|10578.5|10577.6|10588.9|10588|10592.8|10592|10576.1|10575.5|806
1696606200000|2023-10-06 15:30:00|10589.3|10588.4|10589.8|10588.9|10592.7|10591.8|10586.2|10585.5|906
1696606500000|2023-10-06 15:35:00|10589.7|10589.1|10593.1|10592.5|10594.8|10594.2|10584.4|10583.5|786
1696606800000|2023-10-06 15:40:00|10592.4|10591.8|10593.3|10592.7|10600.5|10599.7|10592.4|10591.7|811
1696607100000|2023-10-06 15:45:00|10593.7|10592.8|10597.6|10596.7|10599.8|10599.2|10588|10587.1|673
1696607400000|2023-10-06 15:50:00|10597.7|10596.8|10596|10595.1|10598.6|10598|10592.5|10591.9|609
1696607700000|2023-10-06 15:55:00|10596.2|10595.3|10595.1|10594.5|10598.8|10598.2|10593.1|10592.5|512
1696608000000|2023-10-06 16:00:00|10595|10594.4|10588.8|10587.9|10595.6|10595|10588.1|10587.5|697
1696608300000|2023-10-06 16:05:00|10589|10588.4|10589.8|10588.9|10591.5|10590.6|10586.1|10585.4|499
1696608600000|2023-10-06 16:10:00|10589.7|10589.1|10582.5|10581.6|10590.9|10590.3|10581.1|10580.2|494
1696608900000|2023-10-06 16:15:00|10582.4|10581.5|10578.9|10578.3|10584.2|10583.3|10578.5|10577.6|523
1696609200000|2023-10-06 16:20:00|10579.1|10578.2|10579.3|10578.4|10580.2|10579.3|10576.1|10575.2|474
1696609500000|2023-10-06 16:25:00|10578.8|10578.2|10581|10580.1|10583.8|10582.9|10577.9|10577|443
1696609800000|2023-10-06 16:30:00|10580.9|10580|10579|10578.4|10583.9|10583.3|10579|10578.4|352
1696610100000|2023-10-06 16:35:00|10579.1|10578.5|10577.2|10576.6|10581.5|10580.6|10576.8|10576.2|353
1696610400000|2023-10-06 16:40:00|10577.4|10576.8|10584.4|10583.5|10586|10585.3|10577.2|10576.6|380
1696610700000|2023-10-06 16:45:00|10584.5|10583.6|10584.8|10583.9|10587.4|10586.8|10584|10583.4|221
1696611000000|2023-10-06 16:50:00|10584.9|10584|10581.8|10580.9|10585.8|10584.9|10580.9|10580|264
1696611300000|2023-10-06 16:55:00|10581.6|10580.7|10579.5|10578.9|10582.9|10582.2|10578.9|10578|322
1696611600000|2023-10-06 17:00:00|10579.4|10578.8|10581.2|10580.6|10584.2|10583.5|10579.3|10578.7|353
1696611900000|2023-10-06 17:05:00|10581.1|10580.5|10580.5|10579.9|10583.8|10583.2|10579.1|10578.5|304
1696612200000|2023-10-06 17:10:00|10580.4|10579.8|10587.8|10586.9|10587.8|10587.2|10577.6|10577|400
1696612500000|2023-10-06 17:15:00|10587.7|10586.8|10587.6|10586.7|10587.9|10587|10584.9|10584|325
1696612800000|2023-10-06 17:20:00|10587.7|10586.8|10591.8|10590.9|10591.9|10591|10587|10586.1|276
1696613100000|2023-10-06 17:25:00|10591.2|10590.3|10588.1|10587.5|10592.9|10592|10588.1|10587.5|252
1696613400000|2023-10-06 17:30:00|10588.6|10587.7|10588|10587.4|10589.1|10588.5|10586.1|10585.5|196
1696613700000|2023-10-06 17:35:00|10588.2|10587.6|10585.4|10584.8|10588.2|10587.6|10583.3|10582.7|207
1696614000000|2023-10-06 17:40:00|10585.5|10584.9|10582.2|10581.6|10585.5|10584.9|10581.8|10581.2|153
1696614300000|2023-10-06 17:45:00|10582.1|10581.5|10584.5|10583.9|10585.8|10585.2|10580.5|10579.8|218
1696614600000|2023-10-06 17:50:00|10584.6|10584|10585.6|10584.7|10586.6|10586|10584.5|10583.9|170
1696614900000|2023-10-06 17:55:00|10585.5|10584.6|10588.5|10587.9|10588.9|10588.3|10585.2|10584.3|211
1696615200000|2023-10-06 18:00:00|10588.4|10587.8|10593|10592.4|10593.2|10592.4|10587.4|10586.8|207
1696615500000|2023-10-06 18:05:00|10592.9|10592.3|10591.8|10591.2|10593.5|10592.9|10591.4|10590.8|181
1696615800000|2023-10-06 18:10:00|10591.9|10591.3|10594.4|10593.8|10595.5|10594.9|10591.9|10591.3|139
1696616100000|2023-10-06 18:15:00|10593.9|10593.3|10591.2|10590.6|10594.4|10593.8|10590.3|10589.6|190
1696616400000|2023-10-06 18:20:00|10591.3|10590.7|10593|10592.1|10593.7|10593.1|10590.8|10590.2|192
1696616700000|2023-10-06 18:25:00|10592.9|10592|10598.1|10597.5|10598.6|10598|10592.5|10591.7|226
1696617000000|2023-10-06 18:30:00|10598.2|10597.6|10597.4|10596.8|10598.3|10597.7|10595.7|10595.1|210
1696617300000|2023-10-06 18:35:00|10597.3|10596.7|10598.7|10598.1|10599.8|10599.2|10597.3|10596.7|204
1696617600000|2023-10-06 18:40:00|10598.8|10598.2|10597.6|10596.7|10599.9|10599.3|10596.9|10596|158
1696617900000|2023-10-06 18:45:00|10597.8|10597.2|10597.4|10596.8|10599.6|10598.7|10596.8|10596.1|164
1696618200000|2023-10-06 18:50:00|10597.3|10596.7|10592.3|10591.7|10597.3|10596.7|10592.3|10591.6|220
1696618500000|2023-10-06 18:55:00|10592.2|10591.6|10593.7|10593.1|10593.7|10593.1|10590.7|10590.1|199
1696618800000|2023-10-06 19:00:00|10593.8|10593.2|10590.7|10590.1|10593.9|10593.3|10590.4|10589.8|241
1696619100000|2023-10-06 19:05:00|10590.3|10589.7|10593.4|10592.5|10594.4|10593.5|10589.8|10589.2|226
1696619400000|2023-10-06 19:10:00|10593.5|10592.6|10590.9|10590.3|10593.5|10592.6|10589.2|10588.5|227
1696619700000|2023-10-06 19:15:00|10591|10590.4|10591.5|10590.6|10592|10591.3|10589.9|10589|218
1696620000000|2023-10-06 19:20:00|10591.4|10590.5|10593.8|10592.9|10593.9|10593.3|10590.8|10590.1|217
1696620300000|2023-10-06 19:25:00|10593.6|10592.7|10594.8|10594.2|10594.8|10594.2|10592.8|10592.2|193
1696620600000|2023-10-06 19:30:00|10594.6|10594|10593.4|10592.8|10596.6|10596|10592.9|10592.2|258
1696620900000|2023-10-06 19:35:00|10593.3|10592.7|10595.8|10595.2|10595.8|10595.2|10593|10592.2|186
1696621200000|2023-10-06 19:40:00|10595.9|10595.3|10593.9|10593|10596.4|10595.5|10593|10592.4|199
1696621500000|2023-10-06 19:45:00|10594|10593.1|10595.9|10595.3|10596.3|10595.7|10594|10593.1|187
1696621800000|2023-10-06 19:50:00|10595.2|10594.6|10591.2|10590.6|10595.4|10594.8|10590.1|10589.5|186
1696622100000|2023-10-06 19:55:00|10591.3|10590.7|10590.1|10589.2|10592.2|10591.6|10589.4|10588.5|177
1696622400000|2023-10-06 20:00:00|10590|10589.1|10587.4|10586.5|10590.1|10589.2|10587.2|10586.3|155
1696622700000|2023-10-06 20:05:00|10587.5|10586.6|10586|10585.1|10587.8|10586.9|10585.7|10584.8|88
1696623000000|2023-10-06 20:10:00|10585.9|10585|10585.4|10584.5|10586.8|10585.9|10585.4|10584.5|136
1696623300000|2023-10-06 20:15:00|10585.3|10584.4|10583.8|10582.9|10585.3|10584.4|10583.2|10582.3|44
1696623600000|2023-10-06 20:20:00|10583.7|10582.8|10584.7|10583.8|10584.9|10584|10583.7|10582.8|121
1696623900000|2023-10-06 20:25:00|10584.6|10583.7|10585|10584.1|10586.3|10585.4|10584.5|10583.6|120
1696624200000|2023-10-06 20:30:00|10585.1|10584.2|10586.3|10585.4|10586.5|10585.6|10585|10584.1|129
1696624500000|2023-10-06 20:35:00|10586.4|10585.5|10585.9|10585|10586.9|10586|10585.4|10584.5|183
1696624800000|2023-10-06 20:40:00|10585.8|10584.9|10586.5|10585.6|10586.8|10585.9|10585.8|10584.9|116
1696625100000|2023-10-06 20:45:00|10586.2|10585.3|10583.5|10582.6|10586.4|10585.5|10582.7|10581.8|245
1696625400000|2023-10-06 20:50:00|10583.6|10582.7|10584.1|10583.2|10585|10584.1|10583.5|10582.6|221
1696625700000|2023-10-06 20:55:00|10584.5|10582.6|10588.9|10582.3|10591|10584.4|10584.2|10581|311
1696795200000|2023-10-08 20:00:00|10567.7|10562.9|10566.5|10561.5|10568|10563|10560.2|10557.2|45
1696795500000|2023-10-08 20:05:00|10564.4|10562.8|10563.2|10561.3|10564.4|10562.8|10563.2|10561.3|9
1696795800000|2023-10-08 20:10:00|10563.3|10561.4|10565|10560.5|10565.9|10561.4|10563.3|10559.6|9
1696796100000|2023-10-08 20:15:00|10565.1|10559.6|10561.8|10559.9|10565.1|10561|10561.3|10559.4|15
1696796400000|2023-10-08 20:20:00|10565.2|10560.7|10565|10560.2|10565.6|10561.9|10563.7|10560.2|10
1696796700000|2023-10-08 20:25:00|10564.5|10560.4|10563.4|10559|10564.5|10561.9|10563.3|10556.4|9
1696797000000|2023-10-08 20:30:00|10563.5|10559.1|10562.3|10557.6|10563.6|10559.3|10560.5|10556.6|18
1696797300000|2023-10-08 20:35:00|10562.8|10558.2|10562.8|10558.2|10563.6|10558.9|10562.4|10557.7|11
1696797600000|2023-10-08 20:40:00|10563.1|10558.4|10562.3|10560.4|10563.4|10560.7|10562.3|10558.2|8
1696797900000|2023-10-08 20:45:00|10562.5|10560.6|10558.6|10553|10565.1|10560.6|10558.6|10552.8|205
1696798200000|2023-10-08 20:50:00|10556.3|10552.9|10554.2|10549.8|10558|10554.4|10552.7|10548.2|27
1696798500000|2023-10-08 20:55:00|10554.5|10549.5|10552.5|10550|10554.5|10551.8|10552.1|10546.5|38
1696798800000|2023-10-08 21:00:00|10554|10548.8|10559|10552.4|10559.7|10552.7|10554|10548.8|75
1696799100000|2023-10-08 21:05:00|10558.9|10552.3|10556.2|10550.2|10559.7|10553.1|10555.7|10549.7|53
1696799400000|2023-10-08 21:10:00|10556.5|10550.3|10554.5|10549|10557.2|10552.6|10553.9|10548.9|76
1696799700000|2023-10-08 21:15:00|10554.6|10549.2|10555.1|10549|10555.1|10550.6|10553.8|10548.3|34
1696800000000|2023-10-08 21:20:00|10554.2|10549.3|10554.5|10549.7|10554.9|10550.4|10552.7|10548.9|36
1696800300000|2023-10-08 21:25:00|10553.7|10549.5|10552.4|10548.1|10564.3|10557.7|10552.1|10547.7|156
1696800600000|2023-10-08 21:30:00|10552.5|10548.9|10553|10549.5|10553.3|10549.8|10552|10548.1|66
1696800900000|2023-10-08 21:35:00|10553.1|10549.4|10552.9|10549.8|10554.1|10549.9|10552.2|10548.3|80
1696801200000|2023-10-08 21:40:00|10552.8|10549.7|10553.1|10549.8|10553.4|10550|10552.3|10549.5|63
1696801500000|2023-10-08 21:45:00|10553.2|10549.9|10560.1|10553.5|10560.1|10553.5|10553.1|10548.6|92
1696801800000|2023-10-08 21:50:00|10560|10553.4|10558.8|10552.3|10560.1|10553.8|10558.1|10551.5|54
1696802100000|2023-10-08 21:55:00|10559.2|10552.6|10561.6|10555|10562|10555.4|10559.2|10552.6|125
1696802400000|2023-10-08 22:00:00|10561.4|10554.8|10560.8|10557.7|10566.4|10561.7|10558.7|10552.8|550
1696802700000|2023-10-08 22:05:00|10560.5|10558|10554.9|10554|10561.5|10559.5|10554.9|10553.1|351
1696803000000|2023-10-08 22:10:00|10555.3|10554.2|10552.4|10551|10557.3|10556.1|10551.1|10549.7|264
1696803300000|2023-10-08 22:15:00|10552.6|10551.1|10554.2|10553.3|10558|10557.1|10552.4|10551|252
1696803600000|2023-10-08 22:20:00|10554.1|10553.2|10553|10552.1|10554.8|10553.9|10552.5|10551.6|151
1696803900000|2023-10-08 22:25:00|10553.1|10552.2|10553.6|10552.7|10554.9|10554|10551.8|10550.9|94
1696804200000|2023-10-08 22:30:00|10553.2|10552.3|10554.6|10553.7|10556.2|10555.3|10552.5|10551.6|220
1696804500000|2023-10-08 22:35:00|10554.7|10553.8|10558.2|10557.3|10558.4|10557.5|10554.7|10553.8|163
1696804800000|2023-10-08 22:40:00|10557.9|10557|10555.5|10554.6|10558.2|10557.3|10555.1|10554.2|122
1696805100000|2023-10-08 22:45:00|10555.4|10554.5|10555.7|10554.8|10557.7|10556.8|10554.4|10553.5|116
1696805400000|2023-10-08 22:50:00|10555.9|10555|10558.7|10557.8|10558.9|10558|10555.5|10554.6|106
1696805700000|2023-10-08 22:55:00|10558.6|10557.7|10558.8|10557.9|10559.3|10558.4|10557.7|10556.8|88
1696806000000|2023-10-08 23:00:00|10559.2|10558.3|10559.2|10558.3|10560.8|10559.9|10558.9|10558|152
1696806300000|2023-10-08 23:05:00|10559.1|10558.2|10561.5|10560.6|10562.6|10561.7|10559.1|10558.2|124
1696806600000|2023-10-08 23:10:00|10561.7|10560.8|10563.1|10562.2|10564.1|10563.2|10561.2|10560.3|154
1696806900000|2023-10-08 23:15:00|10563.2|10562.3|10564.7|10563.8|10566.1|10565.2|10563.1|10562.2|148
1696807200000|2023-10-08 23:20:00|10564.8|10563.9|10565.1|10564.2|10567.1|10566.2|10564.3|10563.4|132
1696807500000|2023-10-08 23:25:00|10565|10564.1|10564.3|10563.4|10565.4|10564.7|10563.9|10563|106
1696807800000|2023-10-08 23:30:00|10564.4|10563.5|10562.3|10561.4|10564.7|10563.8|10561.9|10561|115
1696808100000|2023-10-08 23:35:00|10562.4|10561.5|10565|10564.1|10565.2|10564.3|10562.4|10561.5|95
1696808400000|2023-10-08 23:40:00|10565.1|10564.2|10568|10567.1|10568|10567.1|10564.8|10563.9|125
1696808700000|2023-10-08 23:45:00|10568.1|10567.2|10565.7|10564.8|10568.1|10567.2|10563.4|10562.5|146
1696809000000|2023-10-08 23:50:00|10565.8|10564.9|10568.8|10567.9|10568.8|10567.9|10565.8|10564.9|107
1696809300000|2023-10-08 23:55:00|10568.6|10567.7|10566.7|10565.8|10568.6|10567.7|10566.5|10565.6|185
1696809600000|2023-10-09 00:00:00|10567|10566.1|10568|10567.1|10569.9|10569|10566.3|10565.4|214
1696809900000|2023-10-09 00:05:00|10567.9|10567|10566.3|10565.4|10569.1|10568.2|10565.8|10564.9|191
1696810200000|2023-10-09 00:10:00|10566.4|10565.5|10563.1|10562.2|10567.4|10566.5|10562.6|10561.7|244
1696810500000|2023-10-09 00:15:00|10563.4|10562.5|10565.4|10564.5|10566.3|10565.4|10563.4|10562.5|314
1696810800000|2023-10-09 00:20:00|10565.3|10564.4|10567|10566.1|10567.9|10567|10564.8|10563.9|140
1696811100000|2023-10-09 00:25:00|10567.1|10566.2|10566.6|10565.7|10568.7|10567.8|10565|10564.1|127
1696811400000|2023-10-09 00:30:00|10566.8|10565.9|10564.9|10564|10567.2|10566.3|10564.2|10563.3|127
1696811700000|2023-10-09 00:35:00|10564.8|10563.9|10567|10566.1|10567.5|10566.6|10564.8|10563.9|133
1696812000000|2023-10-09 00:40:00|10566.9|10566|10568.8|10568.2|10569.8|10569.1|10566.9|10566|151
1696812300000|2023-10-09 00:45:00|10569.3|10568.4|10569.4|10568.5|10570.9|10570|10568.9|10568|183
1696812600000|2023-10-09 00:50:00|10569.1|10568.2|10573.2|10572.3|10573.7|10573.1|10569.1|10568.2|164
1696812900000|2023-10-09 00:55:00|10573.3|10572.4|10574|10573.4|10574.9|10574|10571.6|10570.9|195
1696813200000|2023-10-09 01:00:00|10573.9|10573.3|10568.6|10567.7|10574.7|10573.8|10568.2|10567.3|371
1696813500000|2023-10-09 01:05:00|10568.5|10567.6|10564.2|10563.3|10569.4|10568.6|10563.7|10562.8|280
1696813800000|2023-10-09 01:10:00|10564.1|10563.2|10561.7|10561.1|10564.3|10563.4|10560.6|10559.7|241
1696814100000|2023-10-09 01:15:00|10561.8|10561.2|10563.5|10562.6|10564.4|10563.7|10561.6|10561|218
1696814400000|2023-10-09 01:20:00|10563.6|10563|10564|10563.1|10564.4|10563.7|10562.8|10561.9|119
1696814700000|2023-10-09 01:25:00|10564.1|10563.2|10564.5|10563.6|10565|10564.1|10562.7|10562|137
1696815000000|2023-10-09 01:30:00|10564.7|10563.8|10560.4|10559.5|10564.7|10563.8|10559.1|10558.2|222
1696815300000|2023-10-09 01:35:00|10560.5|10559.6|10558.9|10558|10562|10561.1|10558.8|10558|173
1696815600000|2023-10-09 01:40:00|10558.8|10557.9|10560.4|10559.5|10560.4|10559.5|10557.3|10556.6|208
1696815900000|2023-10-09 01:45:00|10560.5|10559.6|10560.3|10559.4|10561.5|10560.6|10559.3|10558.7|173
1696816200000|2023-10-09 01:50:00|10560.4|10559.5|10561.6|10560.7|10561.9|10561|10560|10559.4|135
1696816500000|2023-10-09 01:55:00|10561.5|10560.6|10563.7|10562.8|10564.1|10563.2|10561.5|10560.6|161
1696816800000|2023-10-09 02:00:00|10563.8|10562.9|10561.1|10560.2|10564|10563.1|10560.8|10559.9|176
1696817100000|2023-10-09 02:05:00|10560.6|10559.7|10561.5|10560.9|10561.8|10561.2|10559.3|10558.4|125
1696817400000|2023-10-09 02:10:00|10561.4|10560.8|10563.8|10562.9|10564|10563.1|10560.7|10560.1|169
1696817700000|2023-10-09 02:15:00|10563.9|10563|10564.2|10563.3|10565.3|10564.5|10563.7|10562.9|141
1696818000000|2023-10-09 02:20:00|10564.3|10563.4|10564.8|10563.9|10566|10565.1|10563.8|10563.1|129
1696818300000|2023-10-09 02:25:00|10564.7|10563.8|10564.3|10563.7|10564.9|10564.1|10563.4|10562.5|99
1696818600000|2023-10-09 02:30:00|10564.6|10564|10563.3|10562.7|10564.8|10564.2|10561.3|10560.7|117
1696818900000|2023-10-09 02:35:00|10563.4|10562.8|10562.3|10561.4|10563.4|10562.8|10561.5|10560.6|103
1696819200000|2023-10-09 02:40:00|10562.1|10561.2|10562.4|10561.5|10562.5|10561.9|10561.4|10560.6|154
1696819500000|2023-10-09 02:45:00|10562.2|10561.3|10562.3|10561.7|10562.5|10561.9|10561.7|10561.1|106
1696819800000|2023-10-09 02:50:00|10562.2|10561.6|10562.9|10562.3|10563.1|10562.5|10562|10561.4|122
1696820100000|2023-10-09 02:55:00|10562.8|10562.2|10562|10561.1|10563.2|10562.6|10560.4|10559.8|112
1696820400000|2023-10-09 03:00:00|10561.6|10561|10560.3|10559.7|10561.8|10561|10559.7|10559.1|91
1696820700000|2023-10-09 03:05:00|10560|10559.4|10558.8|10558.2|10560.3|10559.7|10558.1|10557.5|115
1696821000000|2023-10-09 03:10:00|10558.7|10558.1|10556.7|10556.1|10558.8|10558.2|10556.3|10555.5|90
1696821300000|2023-10-09 03:15:00|10556.3|10555.7|10555.6|10555|10556.7|10556.1|10555.4|10554.8|90
1696821600000|2023-10-09 03:20:00|10555.7|10555.1|10555.7|10555.1|10556.4|10555.8|10555.1|10554.2|97
1696821900000|2023-10-09 03:25:00|10555.8|10555.2|10554.8|10554.2|10555.8|10555.2|10554.2|10553.6|89
1696822200000|2023-10-09 03:30:00|10554.7|10554.1|10553.3|10552.4|10555.1|10554.5|10553.2|10552.3|105
1696822500000|2023-10-09 03:35:00|10553|10552.1|10553.6|10553|10554|10553.2|10553|10552.1|69
1696822800000|2023-10-09 03:40:00|10553.8|10552.9|10553.8|10552.9|10554.2|10553.6|10553.2|10552.4|96
1696823100000|2023-10-09 03:45:00|10553.7|10552.8|10552.9|10552.3|10553.8|10552.9|10552.7|10551.9|104
1696823400000|2023-10-09 03:50:00|10553|10552.4|10553.7|10553.1|10553.7|10553.1|10552.7|10551.8|76
1696823700000|2023-10-09 03:55:00|10553.6|10553|10552.6|10552|10553.9|10553.2|10551.9|10551.3|56
1696824000000|2023-10-09 04:00:00|10552.8|10552.2|10553|10552.4|10553.3|10552.7|10552.7|10551.9|70
1696824300000|2023-10-09 04:05:00|10552.5|10551.9|10552.3|10551.4|10552.5|10551.9|10549.7|10549.1|129
1696824600000|2023-10-09 04:10:00|10552.1|10551.2|10553.3|10552.4|10554.4|10553.5|10552.1|10551.2|90
1696824900000|2023-10-09 04:15:00|10553.2|10552.3|10554.3|10553.4|10555|10554.1|10553.2|10552.3|73
1696825200000|2023-10-09 04:20:00|10554.2|10553.3|10553.7|10553.1|10554.6|10554|10553.4|10552.8|60
1696825500000|2023-10-09 04:25:00|10553.6|10553|10552.7|10552.1|10553.8|10553.1|10552.7|10552.1|68
1696825800000|2023-10-09 04:30:00|10553.1|10552.5|10551.2|10550.3|10553.1|10552.5|10550.2|10549.3|159
1696826100000|2023-10-09 04:35:00|10551.3|10550.6|10551.6|10550.7|10552|10551.3|10550.7|10549.8|83
1696826400000|2023-10-09 04:40:00|10551.4|10550.5|10551.1|10550.2|10551.8|10551.2|10550.5|10549.8|81
1696826700000|2023-10-09 04:45:00|10551.2|10550.3|10550.6|10549.7|10551.8|10550.9|10549.5|10548.7|110
1696827000000|2023-10-09 04:50:00|10550.2|10549.3|10549.6|10548.7|10551|10550.1|10549.6|10548.7|97
1696827300000|2023-10-09 04:55:00|10549.2|10548.3|10550.4|10549.8|10550.5|10549.9|10548.2|10547.4|93
1696827600000|2023-10-09 05:00:00|10550.8|10550.2|10553.7|10552.8|10554.4|10553.5|10550.4|10549.8|158
1696827900000|2023-10-09 05:05:00|10553.8|10552.9|10553.7|10553.1|10554.3|10553.6|10552.2|10551.4|90
1696828200000|2023-10-09 05:10:00|10553.6|10553|10552.6|10552|10554.8|10553.9|10552.6|10552|91
1696828500000|2023-10-09 05:15:00|10553.1|10552.5|10552.9|10552.3|10554.2|10553.6|10552.3|10551.4|67
1696828800000|2023-10-09 05:20:00|10553|10552.4|10554.1|10553.5|10554.4|10553.8|10552.9|10552.3|46
1696829100000|2023-10-09 05:25:00|10554.2|10553.6|10553.6|10553|10554.4|10553.8|10552.3|10551.7|88
1696829400000|2023-10-09 05:30:00|10553.9|10552.9|10554.2|10553.6|10555.5|10554.9|10553|10552.1|156
1696829700000|2023-10-09 05:35:00|10554.1|10553.5|10555.6|10555|10556.6|10556|10554|10553.3|213
1696830000000|2023-10-09 05:40:00|10556.1|10555.5|10553.9|10553.3|10557.3|10556.7|10553.3|10552.7|177
1696830300000|2023-10-09 05:45:00|10554|10553.4|10555|10554.4|10555.7|10555|10553.8|10553.2|188
1696830600000|2023-10-09 05:50:00|10555.1|10554.5|10554.7|10553.8|10555.6|10554.8|10554.1|10553.4|165
1696830900000|2023-10-09 05:55:00|10554.6|10553.7|10554.2|10553.3|10555.2|10554.3|10553.6|10552.7|164
1696831200000|2023-10-09 06:00:00|10554.6|10553.7|10554|10553.1|10558.1|10557.5|10551.4|10550.8|415
1696831500000|2023-10-09 06:05:00|10553.9|10553|10558.7|10557.8|10558.8|10558.2|10553.2|10552.3|296
1696831800000|2023-10-09 06:10:00|10558.9|10558.1|10556|10555.1|10559.1|10558.4|10554.4|10553.5|256
1696832100000|2023-10-09 06:15:00|10555.3|10554.4|10553.9|10553.3|10556.4|10555.5|10551.4|10550.6|315
1696832400000|2023-10-09 06:20:00|10554|10553.4|10552.7|10552.1|10557|10556.4|10552|10551.1|208
1696832700000|2023-10-09 06:25:00|10552.8|10552.2|10545|10544.1|10552.8|10552.2|10544.5|10543.6|417
1696833000000|2023-10-09 06:30:00|10545.1|10544.2|10542.8|10541.9|10545.1|10544.2|10541.8|10541.2|359
1696833300000|2023-10-09 06:35:00|10543.1|10542.2|10544|10543.1|10545.8|10544.9|10542.3|10541.7|392
1696833600000|2023-10-09 06:40:00|10543.8|10543.2|10542.6|10542|10543.9|10543.2|10540.4|10539.8|338
1696833900000|2023-10-09 06:45:00|10542.5|10541.9|10538.9|10538.3|10544.1|10543.3|10538.9|10538.1|322
1696834200000|2023-10-09 06:50:00|10538.8|10538.2|10534.8|10534.2|10539.3|10538.6|10532.1|10531.2|436
1696834500000|2023-10-09 06:55:00|10534.7|10534.1|10537.7|10536.8|10538.3|10537.5|10534.3|10533.6|304
1696834800000|2023-10-09 07:00:00|10537.6|10536.7|10539.8|10539.2|10540|10539.4|10535.4|10534.8|481
1696835100000|2023-10-09 07:05:00|10539.7|10539.1|10532.6|10532|10539.8|10539.2|10532.5|10531.6|399
1696835400000|2023-10-09 07:10:00|10532.7|10531.8|10531.5|10530.9|10534.7|10534.1|10529.2|10528.5|438
1696835700000|2023-10-09 07:15:00|10531.4|10530.8|10530.6|10530|10532.5|10531.9|10528.6|10528|469
1696836000000|2023-10-09 07:20:00|10530.4|10529.8|10535.6|10535|10537.3|10536.5|10529.5|10528.9|506
1696836300000|2023-10-09 07:25:00|10535.5|10534.9|10536.6|10536|10538.1|10537.5|10535.5|10534.9|408
1696836600000|2023-10-09 07:30:00|10536.7|10536.1|10535|10534.1|10539.3|10538.7|10533.2|10532.3|404
1696836900000|2023-10-09 07:35:00|10534.9|10534|10530.5|10529.9|10537|10536.4|10530.3|10529.7|371
1696837200000|2023-10-09 07:40:00|10530.6|10530|10524|10523.4|10530.9|10530.3|10523.6|10522.8|407
1696837500000|2023-10-09 07:45:00|10524.1|10523.5|10521.4|10520.8|10524.2|10523.5|10521.4|10520.8|321
1696837800000|2023-10-09 07:50:00|10521.2|10520.6|10525.6|10525|10527|10526.4|10520|10519.1|340
1696838100000|2023-10-09 07:55:00|10525.7|10525.1|10523.4|10522.8|10527.1|10526.5|10523|10522.4|284
1696838400000|2023-10-09 08:00:00|10523.3|10522.7|10524.1|10523.5|10525.8|10525.2|10521.2|10520.6|418
1696838700000|2023-10-09 08:05:00|10523.9|10523.3|10523.4|10522.8|10524.9|10524|10520.6|10520|376
1696839000000|2023-10-09 08:10:00|10523.2|10522.6|10524.6|10524|10527.6|10527|10522.9|10522.3|309
1696839300000|2023-10-09 08:15:00|10524.5|10523.9|10526.7|10525.8|10528.3|10527.4|10524.1|10523.5|321
1696839600000|2023-10-09 08:20:00|10526.6|10525.7|10526.8|10525.9|10530|10529.4|10526.5|10525.6|233
1696839900000|2023-10-09 08:25:00|10527|10526.1|10528.3|10527.4|10529.3|10528.4|10526.1|10525.2|285
1696840200000|2023-10-09 08:30:00|10528.4|10527.5|10531.9|10531.3|10533.8|10533|10527.2|10526.3|300
1696840500000|2023-10-09 08:35:00|10531.6|10531|10531.9|10531.3|10534|10533.4|10531|10530.4|308
1696840800000|2023-10-09 08:40:00|10532|10531.4|10536.3|10535.4|10537.1|10536.2|10531.8|10531.2|284
1696841100000|2023-10-09 08:45:00|10536.2|10535.3|10538.6|10537.7|10538.7|10538|10534.5|10533.9|279
1696841400000|2023-10-09 08:50:00|10538.4|10537.8|10537.9|10537.3|10540|10539.4|10537.5|10536.9|274
1696841700000|2023-10-09 08:55:00|10538|10537.4|10542|10541.4|10542.1|10541.5|10537.7|10537.1|261
1696842000000|2023-10-09 09:00:00|10542.1|10541.5|10542.5|10541.9|10543.4|10542.8|10540.8|10540.1|308
1696842300000|2023-10-09 09:05:00|10542.6|10542|10540.5|10539.9|10544.4|10543.8|10540.5|10539.9|271
1696842600000|2023-10-09 09:10:00|10540.4|10539.8|10543.8|10543.2|10544.1|10543.5|10539.5|10538.6|255
1696842900000|2023-10-09 09:15:00|10543.9|10543.3|10544.3|10543.7|10545.3|10544.5|10542.1|10541.3|311
1696843200000|2023-10-09 09:20:00|10544.4|10543.8|10544.6|10544|10545.5|10544.9|10543.4|10542.8|221
1696843500000|2023-10-09 09:25:00|10544.2|10543.6|10542.7|10542.1|10545.1|10544.5|10542.1|10541.3|283
1696843800000|2023-10-09 09:30:00|10542.5|10541.9|10541|10540.4|10542.5|10541.9|10540.7|10540.1|240
1696844100000|2023-10-09 09:35:00|10541.1|10540.5|10535.9|10535.3|10541.2|10540.5|10535.7|10534.8|211
1696844400000|2023-10-09 09:40:00|10535.8|10535.2|10533.8|10533.2|10536.7|10535.8|10533.8|10533.2|200
1696844700000|2023-10-09 09:45:00|10533.7|10533.1|10532.6|10531.7|10535.6|10535|10532.5|10531.7|203
1696845000000|2023-10-09 09:50:00|10532.5|10531.6|10532.5|10531.6|10533.5|10532.8|10532.1|10531.4|163
1696845300000|2023-10-09 09:55:00|10532.3|10531.7|10533.8|10533.2|10534.2|10533.6|10531.1|10530.4|151
1696845600000|2023-10-09 10:00:00|10533.9|10533.3|10532.8|10532.2|10534.2|10533.6|10531.3|10530.7|209
1696845900000|2023-10-09 10:05:00|10532.7|10532.1|10530|10529.4|10532.8|10532.2|10529.7|10529.1|178
1696846200000|2023-10-09 10:10:00|10529.9|10529.3|10529.7|10529.1|10531|10530.2|10529.4|10528.8|201
1696846500000|2023-10-09 10:15:00|10529.6|10528.7|10525.8|10525.2|10530.8|10530.2|10525.5|10524.9|192
1696846800000|2023-10-09 10:20:00|10525.7|10525.1|10526.3|10525.7|10527.6|10526.7|10523.9|10523|275
1696847100000|2023-10-09 10:25:00|10525.9|10525.3|10526.3|10525.7|10526.5|10525.9|10524.2|10523.6|207
1696847400000|2023-10-09 10:30:00|10526.5|10525.9|10528|10527.1|10528|10527.1|10526|10525.1|127
1696847700000|2023-10-09 10:35:00|10528.3|10527.4|10528.4|10527.5|10531|10530.4|10526.7|10525.8|194
1696848000000|2023-10-09 10:40:00|10528.6|10527.7|10526.4|10525.8|10528.9|10528.3|10524.8|10524|177
1696848300000|2023-10-09 10:45:00|10526.3|10525.7|10525.8|10525.2|10527.3|10526.7|10525.4|10524.8|145
1696848600000|2023-10-09 10:50:00|10526.1|10525.5|10528.5|10527.6|10528.9|10528|10525.8|10525.2|227
1696848900000|2023-10-09 10:55:00|10528.6|10527.7|10528.4|10527.8|10530|10529.1|10526.6|10525.7|253
1696849200000|2023-10-09 11:00:00|10528.5|10527.9|10530.7|10529.8|10531|10530.4|10528.4|10527.8|285
1696849500000|2023-10-09 11:05:00|10530.8|10529.9|10531|10530.1|10533.1|10532.5|10530.6|10529.8|264
1696849800000|2023-10-09 11:10:00|10531.1|10530.5|10534.3|10533.7|10535|10534.4|10530.8|10530|172
1696850100000|2023-10-09 11:15:00|10534.2|10533.6|10529.9|10529.3|10535.5|10534.9|10529.7|10529.1|197
1696850400000|2023-10-09 11:20:00|10529.8|10529.2|10532|10531.4|10533.5|10532.9|10529.3|10528.7|128
1696850700000|2023-10-09 11:25:00|10532.1|10531.5|10536|10535.4|10536.7|10535.9|10532|10531.4|196
1696851000000|2023-10-09 11:30:00|10535.9|10535.3|10539.8|10539.2|10540.8|10540.2|10535.9|10535.2|181
1696851300000|2023-10-09 11:35:00|10539.9|10539.3|10537.5|10536.9|10540.6|10539.9|10537.3|10536.5|202
1696851600000|2023-10-09 11:40:00|10537.7|10536.8|10532.9|10532|10537.7|10537.1|10531.8|10531.2|169
1696851900000|2023-10-09 11:45:00|10532.8|10532.2|10530.3|10529.7|10533.7|10533.1|10530.2|10529.6|279
1696852200000|2023-10-09 11:50:00|10530.2|10529.6|10529.3|10528.7|10530.5|10529.9|10528.2|10527.6|180
1696852500000|2023-10-09 11:55:00|10529.2|10528.6|10528.7|10528.1|10531.1|10530.3|10527.3|10526.7|241
1696852800000|2023-10-09 12:00:00|10528.5|10527.9|10528.8|10528.2|10530.2|10529.6|10527.2|10526.5|351
1696853100000|2023-10-09 12:05:00|10528.9|10528.3|10530.8|10530.2|10531.9|10531|10527.8|10526.9|171
1696853400000|2023-10-09 12:10:00|10530.7|10530.1|10528.2|10527.3|10532.5|10531.9|10527.1|10526.3|301
1696853700000|2023-10-09 12:15:00|10528.4|10527.5|10525.7|10525.1|10528.8|10528.2|10525.4|10524.5|307
1696854000000|2023-10-09 12:20:00|10525.9|10525|10528.6|10528|10528.9|10528.3|10525|10524.1|437
1696854300000|2023-10-09 12:25:00|10528.9|10528.3|10530.5|10529.9|10532.8|10532.2|10528.7|10528.1|323
1696854600000|2023-10-09 12:30:00|10530.6|10529.7|10530.5|10529.6|10533.6|10532.7|10529.7|10528.9|323
1696854900000|2023-10-09 12:35:00|10530.6|10529.7|10525.6|10525|10531.7|10531.1|10525.2|10524.5|380
1696855200000|2023-10-09 12:40:00|10525.9|10525.3|10524.5|10523.6|10528.6|10527.8|10524|10523.4|401
1696855500000|2023-10-09 12:45:00|10524.6|10523.7|10531.4|10530.8|10532.4|10531.8|10522.9|10522.3|299
1696855800000|2023-10-09 12:50:00|10531.5|10530.9|10533.6|10532.7|10534.7|10534.1|10530.9|10530.3|353
1696856100000|2023-10-09 12:55:00|10533.8|10532.9|10533.5|10532.6|10536.4|10535.8|10532.2|10531.5|528
1696856400000|2023-10-09 13:00:00|10533.2|10532.8|10547.1|10546.5|10549.7|10548.9|10533|10532.2|980
1696856700000|2023-10-09 13:05:00|10547.2|10546.6|10540.9|10540|10547.6|10547|10538.9|10538.2|538
1696857000000|2023-10-09 13:10:00|10540.8|10539.9|10542.2|10541.3|10542.4|10541.6|10538.1|10537.2|499
1696857300000|2023-10-09 13:15:00|10542.1|10541.2|10540.5|10539.9|10543|10542.1|10537.8|10537.1|492
1696857600000|2023-10-09 13:20:00|10540.4|10539.8|10544.8|10543.9|10545.4|10544.7|10540.4|10539.8|431
1696857900000|2023-10-09 13:25:00|10544.5|10543.6|10547.1|10546.2|10547.7|10546.8|10544.4|10543.5|362
1696858200000|2023-10-09 13:30:00|10547.3|10546.4|10545.8|10545.2|10549.9|10549|10545.6|10544.7|561
1696858500000|2023-10-09 13:35:00|10545.7|10545.1|10549.6|10549|10550.7|10550.1|10544.4|10543.6|506
1696858800000|2023-10-09 13:40:00|10549.5|10548.9|10551.6|10551|10553.8|10553.2|10548.8|10548.2|590
1696859100000|2023-10-09 13:45:00|10551.5|10550.6|10552.2|10551.6|10553.3|10552.7|10549.1|10548.5|573
1696859400000|2023-10-09 13:50:00|10552.1|10551.5|10553.7|10553.1|10554.7|10554.1|10550.8|10550.2|381
1696859700000|2023-10-09 13:55:00|10553.6|10553|10553.3|10552.7|10555.1|10554.5|10552.2|10551.6|380
1696860000000|2023-10-09 14:00:00|10553.4|10552.8|10551.2|10550.6|10558|10557.4|10550.2|10549.3|599
1696860300000|2023-10-09 14:05:00|10551.1|10550.5|10549.8|10548.9|10552.9|10552.3|10548.3|10547.7|530
1696860600000|2023-10-09 14:10:00|10549.9|10549|10549.4|10548.5|10551.3|10550.4|10544.2|10543.4|458
1696860900000|2023-10-09 14:15:00|10549.3|10548.4|10552.7|10552.1|10553.4|10552.8|10548.9|10548|318
1696861200000|2023-10-09 14:20:00|10552.8|10552.2|10551.5|10550.9|10553.6|10553|10549.7|10549.1|476
1696861500000|2023-10-09 14:25:00|10551.8|10551.2|10548.5|10547.9|10553.4|10552.5|10547.9|10547.1|515
1696861800000|2023-10-09 14:30:00|10548.4|10547.8|10545.4|10544.5|10551.9|10551.2|10545.4|10544.5|535
1696862100000|2023-10-09 14:35:00|10545.3|10544.4|10545.4|10544.5|10548.9|10548|10545.3|10544.4|387
1696862400000|2023-10-09 14:40:00|10545.5|10544.6|10546.1|10545.5|10546.4|10545.7|10541.4|10540.6|480
1696862700000|2023-10-09 14:45:00|10546.4|10545.7|10543.1|10542.5|10549.4|10548.8|10543.1|10542.3|497
1696863000000|2023-10-09 14:50:00|10543|10542.1|10543.5|10542.9|10543.6|10543|10537.7|10536.8|535
1696863300000|2023-10-09 14:55:00|10543.6|10543|10545.9|10545|10546.7|10546.1|10542.8|10542.2|295
1696863600000|2023-10-09 15:00:00|10546|10545.1|10548.6|10548|10548.8|10548|10544.1|10543.5|346
1696863900000|2023-10-09 15:05:00|10548.7|10547.8|10551.9|10551.3|10553|10552.1|10548.6|10547.8|326
1696864200000|2023-10-09 15:10:00|10551.8|10551.2|10548.7|10548.1|10553.3|10552.7|10548.5|10547.9|350
1696864500000|2023-10-09 15:15:00|10548.5|10547.9|10548.2|10547.6|10550.3|10549.7|10546.8|10546.2|374
1696864800000|2023-10-09 15:20:00|10548.3|10547.7|10545.7|10545.1|10548.5|10547.9|10544.2|10543.6|249
1696865100000|2023-10-09 15:25:00|10545.6|10545|10547.7|10547.1|10548|10547.4|10543.6|10543|223
1696865400000|2023-10-09 15:30:00|10548|10547.4|10545.1|10544.5|10548.6|10548|10544.3|10543.5|229
1696865700000|2023-10-09 15:35:00|10544.7|10544.1|10548.2|10547.6|10549.6|10549|10544|10543.4|202
1696866000000|2023-10-09 15:40:00|10548.3|10547.7|10544.3|10543.7|10548.3|10547.7|10542.6|10542|192
1696866300000|2023-10-09 15:45:00|10544|10543.4|10542.8|10542.2|10544|10543.4|10540.7|10540.1|223
1696866600000|2023-10-09 15:50:00|10542.7|10542.1|10542.8|10542.2|10544.9|10544.3|10541.8|10541.2|183
1696866900000|2023-10-09 15:55:00|10542.9|10542.3|10540.1|10539.5|10542.9|10542.3|10539.6|10539|228
1696867200000|2023-10-09 16:00:00|10540|10539.4|10539.2|10538.6|10541.4|10540.8|10539|10538.4|230
1696867500000|2023-10-09 16:05:00|10539.4|10538.8|10542.4|10541.5|10544.4|10543.8|10539.4|10538.8|276
1696867800000|2023-10-09 16:10:00|10542.3|10541.4|10538.6|10538|10542.7|10542.1|10538.6|10538|217
1696868100000|2023-10-09 16:15:00|10538.5|10537.9|10538.6|10538|10538.6|10538|10536.4|10535.6|199
1696868400000|2023-10-09 16:20:00|10538.9|10538.3|10540.2|10539.6|10543.7|10543.1|10538.5|10537.9|239
1696868700000|2023-10-09 16:25:00|10540.3|10539.7|10540.2|10539.3|10541.8|10541.2|10539.9|10539|159
1696869000000|2023-10-09 16:30:00|10540.1|10539.2|10540.8|10539.9|10542.2|10541.6|10539.6|10538.9|178
1696869300000|2023-10-09 16:35:00|10540.9|10540|10538.1|10537.5|10540.9|10540|10537.5|10536.9|158
1696869600000|2023-10-09 16:40:00|10538|10537.4|10537.9|10537|10539.3|10538.7|10537.4|10536.8|139
1696869900000|2023-10-09 16:45:00|10537.8|10536.9|10537.7|10537.1|10539.3|10538.7|10536.9|10536.3|179
1696870200000|2023-10-09 16:50:00|10537.6|10537|10537.1|10536.5|10540|10539.4|10537|10536.4|166
1696870500000|2023-10-09 16:55:00|10537.2|10536.6|10535.9|10535|10537.8|10537|10534.9|10534.3|273
1696870800000|2023-10-09 17:00:00|10536.2|10535.6|10536.2|10535.3|10538.3|10537.4|10535.7|10535|215
1696871100000|2023-10-09 17:05:00|10536.1|10535.2|10538.8|10538.2|10539.2|10538.4|10535.9|10535|126
1696871400000|2023-10-09 17:10:00|10538.9|10538.3|10537.5|10536.9|10539|10538.4|10537.5|10536.8|162
1696871700000|2023-10-09 17:15:00|10537.6|10537|10538.4|10537.8|10538.8|10538.2|10537.5|10536.9|165
1696872000000|2023-10-09 17:20:00|10538.5|10537.9|10538.5|10537.9|10538.7|10537.9|10536.9|10536.3|116
1696872300000|2023-10-09 17:25:00|10538.6|10538|10538.9|10538|10540.4|10539.5|10538.5|10537.8|166
1696872600000|2023-10-09 17:30:00|10539|10538.3|10548.8|10547.9|10548.9|10548.3|10538.9|10538.3|391
1696872900000|2023-10-09 17:35:00|10548.9|10548|10555.5|10554.6|10555.9|10555.1|10547.7|10546.8|247
1696873200000|2023-10-09 17:40:00|10555.7|10554.8|10561.9|10561|10562|10561.1|10555.7|10554.8|249
1696873500000|2023-10-09 17:45:00|10562|10561.1|10562.2|10561.3|10565.5|10564.6|10561|10560.4|346
1696873800000|2023-10-09 17:50:00|10562.4|10561.5|10561.7|10560.8|10563.2|10562.6|10560.7|10559.8|323
1696874100000|2023-10-09 17:55:00|10561.8|10560.9|10563.9|10563|10564.3|10563.5|10561.6|10560.7|258
1696874400000|2023-10-09 18:00:00|10563.8|10562.9|10567.3|10566.4|10567.5|10566.7|10563.7|10562.8|328
1696874700000|2023-10-09 18:05:00|10566.9|10566|10565.8|10565.2|10567.2|10566.6|10565.5|10564.6|266
1696875000000|2023-10-09 18:10:00|10565.7|10565.1|10567.3|10566.4|10567.7|10567.1|10565.3|10564.7|180
1696875300000|2023-10-09 18:15:00|10567.4|10566.5|10565.7|10565.1|10567.9|10567|10565.4|10564.8|186
1696875600000|2023-10-09 18:20:00|10565.8|10565.2|10566.7|10565.8|10567.2|10566.6|10565.4|10564.7|153
1696875900000|2023-10-09 18:25:00|10566.6|10565.7|10566.7|10566.1|10567.3|10566.7|10565.7|10564.9|169
1696876200000|2023-10-09 18:30:00|10566.9|10566.3|10565.6|10565|10567.5|10566.6|10565.1|10564.5|173
1696876500000|2023-10-09 18:35:00|10565.8|10564.9|10564.8|10563.9|10566.2|10565.6|10563.4|10562.6|160
1696876800000|2023-10-09 18:40:00|10564.7|10563.8|10565.7|10565.1|10567.2|10566.6|10564.5|10563.7|174
1696877100000|2023-10-09 18:45:00|10565.8|10564.9|10561.1|10560.5|10565.8|10565|10561.1|10560.5|200
1696877400000|2023-10-09 18:50:00|10561.2|10560.6|10562.2|10561.6|10562.6|10562|10560.5|10559.9|207
1696877700000|2023-10-09 18:55:00|10562.6|10562|10564.7|10564.1|10566.6|10566|10562.6|10562|308
1696878000000|2023-10-09 19:00:00|10564.8|10564.2|10568.5|10567.6|10569.9|10569|10564.7|10564|280
1696878300000|2023-10-09 19:05:00|10568.4|10567.5|10568.3|10567.4|10569.9|10569|10567.4|10566.5|166
1696878600000|2023-10-09 19:10:00|10568.7|10567.8|10568.9|10568.3|10570.3|10569.4|10568.3|10567.4|164
1696878900000|2023-10-09 19:15:00|10569|10568.4|10569.5|10568.6|10570.2|10569.3|10568.3|10567.7|303
1696879200000|2023-10-09 19:20:00|10569.4|10568.5|10569.8|10568.9|10570.8|10569.9|10569|10568.3|243
1696879500000|2023-10-09 19:25:00|10569.9|10569|10569.6|10569|10570.4|10569.6|10569.2|10568.3|243
1696879800000|2023-10-09 19:30:00|10569.7|10569.1|10568.3|10567.4|10569.8|10569.1|10568|10567.2|246
1696880100000|2023-10-09 19:35:00|10568.1|10567.2|10568.1|10567.5|10569.2|10568.6|10566.9|10566.3|205
1696880400000|2023-10-09 19:40:00|10568|10567.4|10568.9|10568|10569|10568.4|10567.2|10566.6|160
1696880700000|2023-10-09 19:45:00|10569|10568.1|10568.7|10568.1|10569|10568.3|10567.9|10567|177
1696881000000|2023-10-09 19:50:00|10568.4|10567.8|10568.6|10568|10570|10569.4|10567.7|10567.1|215
1696881300000|2023-10-09 19:55:00|10568.9|10568.3|10569.6|10569|10570.3|10569.5|10568.3|10567.6|284
1696881600000|2023-10-09 20:00:00|10569.2|10568.6|10572.5|10571.9|10572.8|10572|10568.7|10568.1|238
1696881900000|2023-10-09 20:05:00|10572.6|10572|10571.4|10570.8|10572.6|10572|10570.7|10570.1|126
1696882200000|2023-10-09 20:10:00|10571.6|10571|10570|10569.4|10571.6|10571|10569.5|10568.9|106
1696882500000|2023-10-09 20:15:00|10569.9|10569.3|10569.6|10568.7|10569.9|10569.3|10568.7|10567.8|52
1696882800000|2023-10-09 20:20:00|10569.7|10568.8|10569.2|10568.6|10569.9|10569|10568.9|10568|71
1696883100000|2023-10-09 20:25:00|10569.1|10568.5|10569.3|10568.7|10569.3|10568.7|10568|10567.4|96
1696883400000|2023-10-09 20:30:00|10569.4|10568.5|10568|10567.1|10569.9|10569|10568|10567.1|101
1696883700000|2023-10-09 20:35:00|10568.1|10567.2|10567.3|10566.4|10568.3|10567.4|10567.2|10566.3|86
1696884000000|2023-10-09 20:40:00|10567.4|10566.5|10566.1|10565.2|10567.5|10566.6|10565.4|10564.5|138
1696884300000|2023-10-09 20:45:00|10566|10565.1|10566|10565.1|10566.4|10565.5|10565.7|10564.8|175
1696884600000|2023-10-09 20:50:00|10566.1|10565.2|10566.9|10566|10567.1|10566.2|10566|10565.1|123
1696884900000|2023-10-09 20:55:00|10567.3|10565.5|10569.5|10565.3|10570.1|10566.2|10567|10563.9|208
1696885200000|2023-10-09 21:00:00|10568.7|10562.1|10569|10562.4|10570.2|10563.6|10566.4|10559.8|33
1696885500000|2023-10-09 21:05:00|10567.7|10561.1|10569.9|10563.3|10572|10565.4|10567.7|10561.1|25
1696885800000|2023-10-09 21:10:00|10570|10563.4|10570.8|10564.2|10571.2|10564.6|10569.9|10563.3|25
1696886100000|2023-10-09 21:15:00|10570.6|10564|10571.6|10565|10571.8|10565.2|10570.6|10564|22
1696886400000|2023-10-09 21:20:00|10571.7|10565.1|10569.8|10563.2|10571.8|10565.2|10569.8|10563.2|15
1696886700000|2023-10-09 21:25:00|10569.7|10563.1|10568.7|10564.1|10569.7|10564.1|10568.7|10563.1|5
1696887000000|2023-10-09 21:30:00|10569.7|10563.1|10569.6|10563|10569.7|10563.1|10569.6|10563|2
1696887300000|2023-10-09 21:35:00|10569.7|10563.1|10569.7|10563.1|10570.6|10564|10569.6|10563|7
1696887600000|2023-10-09 21:40:00|10569.8|10563.2|10569.7|10563.1|10569.8|10563.2|10569.6|10563|8
1696887900000|2023-10-09 21:45:00|10569.6|10563|10571.4|10564.8|10571.4|10564.8|10569.5|10563|28
1696888200000|2023-10-09 21:50:00|10570.5|10563.9|10569.5|10563.6|10570.5|10563.9|10569.4|10563.5|33
1696888500000|2023-10-09 21:55:00|10568.4|10564.3|10569.7|10563.8|10572.2|10565.6|10568.4|10563.4|139
1696888800000|2023-10-09 22:00:00|10569.6|10563.9|10568.6|10566.3|10569.9|10566.4|10567.4|10563.8|124
1696889100000|2023-10-09 22:05:00|10568.3|10566.6|10567.6|10566.3|10568.3|10567|10567.3|10566.3|52
1696889400000|2023-10-09 22:10:00|10567.4|10566.5|10569.4|10568.5|10569.4|10568.5|10567.4|10566.3|116
1696889700000|2023-10-09 22:15:00|10569.7|10568.8|10569.8|10568.9|10570.5|10569.6|10569.6|10568.7|67
1696890000000|2023-10-09 22:20:00|10569.7|10568.8|10570.9|10570|10571.1|10570.2|10569.7|10568.8|68
1696890300000|2023-10-09 22:25:00|10571|10570.1|10571.5|10570.6|10571.6|10570.7|10570.6|10569.7|59
1696890600000|2023-10-09 22:30:00|10571.6|10570.7|10571.6|10570.7|10571.9|10571|10570.9|10570|49
1696890900000|2023-10-09 22:35:00|10571.5|10570.6|10571.9|10571|10572.1|10571.2|10571.4|10570.5|44
1696891200000|2023-10-09 22:40:00|10572|10571.1|10571.1|10570.5|10572.2|10571.3|10571.1|10570.3|21
1696891500000|2023-10-09 22:45:00|10571.2|10570.3|10571|10570.1|10571.3|10570.4|10570.9|10570|17
1696891800000|2023-10-09 22:50:00|10570.9|10570|10570|10569.1|10571|10570.1|10570|10569.1|40
1696892100000|2023-10-09 22:55:00|10569.9|10569|10569.3|10568.4|10570|10569.1|10569.2|10568.3|30
1696892400000|2023-10-09 23:00:00|10569.2|10568.3|10568.9|10568|10569.3|10568.4|10568.5|10567.6|50
1696892700000|2023-10-09 23:05:00|10569|10568.1|10570.1|10569.2|10570.4|10569.5|10568.9|10568|50
1696893000000|2023-10-09 23:10:00|10570.3|10569.4|10571.6|10570.7|10571.7|10570.8|10570.3|10569.4|37
1696893300000|2023-10-09 23:15:00|10571.5|10570.6|10573.6|10572.7|10573.7|10572.8|10571.4|10570.5|33
1696893600000|2023-10-09 23:20:00|10573.5|10572.6|10574.4|10573.5|10574.7|10573.8|10573.4|10572.5|76
1696893900000|2023-10-09 23:25:00|10574.5|10573.6|10574.7|10573.8|10574.7|10573.8|10574.1|10573.2|36
1696894200000|2023-10-09 23:30:00|10574.9|10574|10577.1|10576.2|10577.1|10576.2|10574.7|10573.8|120
1696894500000|2023-10-09 23:35:00|10577|10576.1|10579.1|10578.2|10579.2|10578.3|10576.7|10575.8|70
1696894800000|2023-10-09 23:40:00|10578.9|10578|10579|10578.1|10580.3|10579.4|10578.3|10577.4|116
1696895100000|2023-10-09 23:45:00|10578.9|10578|10578.5|10577.6|10579|10578.3|10578.1|10577.2|104
1696895400000|2023-10-09 23:50:00|10578.4|10577.5|10579.9|10579|10580.1|10579.2|10578.1|10577.2|88
1696895700000|2023-10-09 23:55:00|10580|10579.1|10579.2|10578.3|10580.2|10579.4|10578.9|10578.1|103
1696896000000|2023-10-10 00:00:00|10579.6|10578.7|10579.8|10578.9|10584.1|10583.2|10578.5|10577.6|385
1696896300000|2023-10-10 00:05:00|10579.9|10579|10579.9|10579.3|10582.9|10582.2|10579.9|10579|190
1696896600000|2023-10-10 00:10:00|10580.2|10579.6|10576.3|10575.4|10580.2|10579.6|10575|10574.2|280
1696896900000|2023-10-10 00:15:00|10576.4|10575.5|10575.6|10575|10578.5|10577.6|10571.2|10570.4|310
1696897200000|2023-10-10 00:20:00|10575.5|10574.9|10575.7|10575.1|10576.7|10576.1|10574.6|10573.9|192
1696897500000|2023-10-10 00:25:00|10575.6|10575|10576.6|10575.7|10578.1|10577.2|10575.6|10575|205
1696897800000|2023-10-10 00:30:00|10576.7|10575.8|10573.9|10573|10577|10576.1|10573.1|10572.2|253
1696898100000|2023-10-10 00:35:00|10574.1|10573.2|10573.5|10572.6|10574.6|10573.7|10571.3|10570.4|192
1696898400000|2023-10-10 00:40:00|10573.6|10572.7|10572.3|10571.4|10574.2|10573.3|10571.5|10570.6|167
1696898700000|2023-10-10 00:45:00|10572.4|10571.5|10573.4|10572.5|10574|10573.1|10571.8|10570.9|235
1696899000000|2023-10-10 00:50:00|10573.3|10572.4|10575.6|10574.7|10575.6|10574.7|10571.4|10570.5|269
1696899300000|2023-10-10 00:55:00|10575.7|10574.8|10573.2|10572.3|10577|10576.1|10572.1|10571.2|256
1696899600000|2023-10-10 01:00:00|10573.3|10572.4|10574|10573.1|10574.6|10573.7|10571.9|10571|244
1696899900000|2023-10-10 01:05:00|10573.9|10573|10571.9|10571|10574.9|10574|10571.2|10570.3|264
1696900200000|2023-10-10 01:10:00|10572|10571.1|10574.4|10573.5|10574.9|10574|10571.3|10570.4|219
1696900500000|2023-10-10 01:15:00|10574.5|10573.6|10578.7|10577.8|10580.7|10579.8|10574.5|10573.6|380
1696900800000|2023-10-10 01:20:00|10578.6|10577.7|10580.6|10579.7|10580.9|10580|10577.7|10577.1|262
1696901100000|2023-10-10 01:25:00|10580.7|10579.8|10578.2|10577.3|10581.2|10580.3|10578.1|10577.2|267
1696901400000|2023-10-10 01:30:00|10578.1|10577.2|10577.1|10576.2|10579.5|10578.9|10576.2|10575.6|377
1696901700000|2023-10-10 01:35:00|10577.4|10576.5|10577.5|10576.9|10578|10577.4|10574.8|10574|305
1696902000000|2023-10-10 01:40:00|10577.4|10576.8|10573.8|10573.2|10579.1|10578.2|10573.7|10573|204
1696902300000|2023-10-10 01:45:00|10573.7|10573.1|10571.7|10571.1|10574|10573.4|10571.6|10571|248
1696902600000|2023-10-10 01:50:00|10571.8|10571.2|10571.7|10570.8|10573.1|10572.4|10571.5|10570.7|124
1696902900000|2023-10-10 01:55:00|10571.5|10570.6|10573.4|10572.8|10574.1|10573.5|10571|10570.2|145
1696903200000|2023-10-10 02:00:00|10573.5|10572.9|10575|10574.1|10575.1|10574.3|10573|10572.4|180
1696903500000|2023-10-10 02:05:00|10574.9|10574|10575.8|10575.2|10576.8|10575.9|10574.6|10573.7|131
1696903800000|2023-10-10 02:10:00|10576.1|10575.5|10575.2|10574.3|10577.4|10576.8|10575.2|10574.3|101
1696904100000|2023-10-10 02:15:00|10575.3|10574.4|10576|10575.4|10576.5|10575.8|10574.7|10573.8|126
1696904400000|2023-10-10 02:20:00|10576.1|10575.2|10571.8|10570.9|10576.2|10575.3|10571.6|10570.7|135
1696904700000|2023-10-10 02:25:00|10571.9|10571|10574.6|10574|10574.6|10574|10571.6|10570.7|118
1696905000000|2023-10-10 02:30:00|10574.5|10573.9|10573.9|10573.3|10575.2|10574.6|10573.6|10573|155
1696905300000|2023-10-10 02:35:00|10574|10573.4|10574.9|10574|10575.2|10574.3|10572.9|10572.3|147
1696905600000|2023-10-10 02:40:00|10575|10574.1|10575.4|10574.8|10576.1|10575.3|10573.5|10572.6|169
1696905900000|2023-10-10 02:45:00|10575.5|10574.9|10571.5|10570.9|10575.5|10574.9|10571.3|10570.7|158
1696906200000|2023-10-10 02:50:00|10571.3|10570.7|10567.9|10567|10571.4|10570.8|10567.8|10566.9|200
1696906500000|2023-10-10 02:55:00|10568.2|10567.3|10567.5|10566.6|10568.4|10567.5|10567|10566.1|96
1696906800000|2023-10-10 03:00:00|10567.4|10566.5|10568|10567.1|10568.2|10567.6|10566.6|10565.7|118
1696907100000|2023-10-10 03:05:00|10568.1|10567.2|10567.7|10567.1|10569.6|10568.8|10567.1|10566.5|107
1696907400000|2023-10-10 03:10:00|10567.6|10567|10568.3|10567.4|10569.6|10568.7|10567.3|10566.4|163
1696907700000|2023-10-10 03:15:00|10568.4|10567.5|10568.2|10567.3|10568.8|10567.9|10566.6|10565.7|137
1696908000000|2023-10-10 03:20:00|10568.1|10567.5|10568.6|10567.7|10568.8|10568.2|10567.4|10566.5|195
1696908300000|2023-10-10 03:25:00|10568.9|10568.3|10570.5|10569.9|10570.6|10570|10568.7|10568.1|102
1696908600000|2023-10-10 03:30:00|10570.4|10569.8|10568.4|10567.8|10570.5|10569.8|10568.4|10567.8|105
1696908900000|2023-10-10 03:35:00|10568.5|10567.9|10568|10567.4|10569.6|10569|10567.8|10567.2|101
1696909200000|2023-10-10 03:40:00|10568.2|10567.6|10569.4|10568.8|10569.4|10568.8|10566.9|10566.3|102
1696909500000|2023-10-10 03:45:00|10569.3|10568.7|10569.6|10569|10570|10569.4|10568.1|10567.5|75
1696909800000|2023-10-10 03:50:00|10569.7|10569.1|10569.4|10568.8|10569.8|10569.2|10567.9|10567.3|84
1696910100000|2023-10-10 03:55:00|10569.3|10568.7|10569.9|10569.3|10570.6|10570|10568.9|10568.3|131
1696910400000|2023-10-10 04:00:00|10569.8|10569.2|10566.4|10565.8|10569.8|10569.2|10566.4|10565.6|131
1696910700000|2023-10-10 04:05:00|10566.3|10565.7|10567.3|10566.7|10567.5|10566.9|10565.8|10565.2|124
1696911000000|2023-10-10 04:10:00|10567.2|10566.6|10565.9|10565.3|10567.7|10567.1|10565.9|10565.3|76
1696911300000|2023-10-10 04:15:00|10565.8|10565.2|10564.6|10564|10565.9|10565.3|10564.3|10563.4|97
1696911600000|2023-10-10 04:20:00|10564.5|10563.9|10564.9|10564.3|10565|10564.4|10564.3|10563.5|83
1696911900000|2023-10-10 04:25:00|10564.8|10564.2|10565|10564.1|10566|10565.4|10564.4|10563.8|111
1696912200000|2023-10-10 04:30:00|10564.9|10564|10565.4|10564.8|10566|10565.1|10564.2|10563.6|104
1696912500000|2023-10-10 04:35:00|10565.5|10564.9|10563.4|10562.8|10565.6|10565|10563.3|10562.4|109
1696912800000|2023-10-10 04:40:00|10563.5|10562.9|10563.1|10562.2|10565.4|10564.8|10563|10562.1|102
1696913100000|2023-10-10 04:45:00|10563|10562.1|10562.5|10561.6|10563.1|10562.2|10561.2|10560.3|119
1696913400000|2023-10-10 04:50:00|10562.6|10561.7|10562.2|10561.6|10562.6|10561.8|10561.5|10560.6|102
1696913700000|2023-10-10 04:55:00|10562.4|10561.5|10561.8|10561.2|10562.4|10561.8|10561.5|10560.9|84
1696914000000|2023-10-10 05:00:00|10561.7|10561.1|10561|10560.1|10562.6|10561.7|10559.9|10559.2|196
1696914300000|2023-10-10 05:05:00|10560.9|10560|10560.9|10560|10562|10561.1|10560.5|10559.6|161
1696914600000|2023-10-10 05:10:00|10561|10560.1|10560.5|10559.6|10561|10560.1|10560.1|10559.2|51
1696914900000|2023-10-10 05:15:00|10560.4|10559.5|10561.7|10561.1|10562.3|10561.7|10559.2|10558.3|97
1696915200000|2023-10-10 05:20:00|10561.9|10561.3|10563|10562.4|10563.3|10562.7|10560.9|10560.3|95
1696915500000|2023-10-10 05:25:00|10562.9|10562.3|10562.9|10562.3|10563.2|10562.4|10561.8|10560.9|80
1696915800000|2023-10-10 05:30:00|10563.1|10562.2|10565|10564.1|10565.8|10564.9|10562.3|10561.4|158
1696916100000|2023-10-10 05:35:00|10564.9|10564|10566.7|10565.8|10566.7|10565.8|10564.4|10563.5|128
1696916400000|2023-10-10 05:40:00|10566.6|10565.7|10565.5|10564.6|10567.4|10566.5|10565|10564.1|181
1696916700000|2023-10-10 05:45:00|10565.4|10564.5|10564.7|10563.8|10566.1|10565.5|10563.9|10563.3|173
1696917000000|2023-10-10 05:50:00|10564.8|10563.9|10563|10562.1|10565.6|10564.7|10562.5|10561.6|220
1696917300000|2023-10-10 05:55:00|10562.6|10562|10562|10561.1|10563.8|10563|10561.2|10560.5|304
1696917600000|2023-10-10 06:00:00|10562.4|10561.5|10568.6|10567.7|10569.7|10568.8|10562.2|10561.3|422
1696917900000|2023-10-10 06:05:00|10568.5|10567.6|10563.5|10562.9|10569.4|10568.5|10563|10562.1|355
1696918200000|2023-10-10 06:10:00|10563.4|10562.8|10560.1|10559.5|10564.1|10563.5|10558.2|10557.4|535
1696918500000|2023-10-10 06:15:00|10560|10559.4|10559.1|10558.2|10562.1|10561.2|10557|10556.1|533
1696918800000|2023-10-10 06:20:00|10559.3|10558.4|10559.7|10558.8|10561.6|10560.8|10558.7|10557.8|335
1696919100000|2023-10-10 06:25:00|10559.8|10558.9|10559.8|10558.9|10561.9|10561.3|10558.5|10557.6|243
1696919400000|2023-10-10 06:30:00|10559.7|10559.2|10557.4|10556.8|10559.8|10559.2|10555.2|10554.3|354
1696919700000|2023-10-10 06:35:00|10557.5|10556.9|10557.4|10556.8|10559.6|10559|10555.6|10554.7|228
1696920000000|2023-10-10 06:40:00|10557.3|10556.7|10557.5|10556.9|10558|10557.4|10555.1|10554.5|274
1696920300000|2023-10-10 06:45:00|10557.4|10556.8|10558.2|10557.6|10559|10558.4|10555.9|10555.1|359
1696920600000|2023-10-10 06:50:00|10558.5|10557.9|10558.8|10558.2|10560.1|10559.5|10557|10556.4|374
1696920900000|2023-10-10 06:55:00|10558.6|10558|10561.7|10561.1|10562.1|10561.4|10558.5|10557.9|344
1696921200000|2023-10-10 07:00:00|10561.4|10560.8|10562.8|10562.2|10566.6|10566|10560.5|10559.7|490
1696921500000|2023-10-10 07:05:00|10562.9|10562.3|10562.6|10562|10564.6|10563.9|10559.6|10558.7|579
1696921800000|2023-10-10 07:10:00|10562.4|10561.8|10562.1|10561.5|10566|10565.1|10561.4|10560.7|533
1696922100000|2023-10-10 07:15:00|10562|10561.4|10558.5|10557.6|10565.2|10564.4|10554.8|10553.9|631
1696922400000|2023-10-10 07:20:00|10558.6|10557.7|10560.9|10560.3|10561|10560.3|10558.3|10557.6|417
1696922700000|2023-10-10 07:25:00|10560.8|10560.2|10559.8|10558.9|10561.4|10560.8|10557.1|10556.2|366
1696923000000|2023-10-10 07:30:00|10559.7|10559.1|10561.5|10560.9|10563.3|10562.7|10559.7|10559.1|437
1696923300000|2023-10-10 07:35:00|10561.2|10560.6|10564.9|10564.3|10565.1|10564.5|10561|10560.1|419
1696923600000|2023-10-10 07:40:00|10565|10564.4|10566.8|10565.9|10569.8|10569.2|10564.8|10564.2|407
1696923900000|2023-10-10 07:45:00|10566.6|10566.2|10566|10565.4|10567.5|10566.9|10563.8|10563.2|343
1696924200000|2023-10-10 07:50:00|10565.7|10565.1|10567.2|10566.6|10567.3|10566.7|10564.3|10563.7|360
1696924500000|2023-10-10 07:55:00|10567.3|10566.7|10572.2|10571.3|10572.8|10572.2|10567.3|10566.7|393
1696924800000|2023-10-10 08:00:00|10572.4|10571.5|10573|10572.1|10574.8|10573.9|10570.1|10569.5|431
1696925100000|2023-10-10 08:05:00|10572.9|10572.3|10574.5|10573.9|10576.1|10575.5|10572.9|10572.3|296
1696925400000|2023-10-10 08:10:00|10574.3|10573.7|10582.6|10581.7|10586.5|10585.6|10572.9|10572.3|637
1696925700000|2023-10-10 08:15:00|10582.7|10581.8|10576.4|10575.8|10586.5|10585.6|10575.9|10575.3|646
1696926000000|2023-10-10 08:20:00|10576.5|10575.9|10581.2|10580.3|10581.4|10580.8|10576|10575.1|405
1696926300000|2023-10-10 08:25:00|10581.1|10580.2|10589.2|10588.3|10589.2|10588.3|10580.5|10579.6|501
1696926600000|2023-10-10 08:30:00|10589.3|10588.4|10595.2|10594.3|10597.9|10597.1|10589.3|10588.4|529
1696926900000|2023-10-10 08:35:00|10595.3|10594.4|10598.1|10597.5|10599|10598.4|10592.6|10591.7|531
1696927200000|2023-10-10 08:40:00|10598|10597.4|10598.7|10598.1|10599.7|10599.1|10596.9|10596|378
1696927500000|2023-10-10 08:45:00|10598.6|10598|10603.9|10603.3|10605.5|10604.9|10598.3|10597.7|414
1696927800000|2023-10-10 08:50:00|10604.1|10603.5|10608.9|10608.3|10609.2|10608.6|10603.5|10602.9|404
1696928100000|2023-10-10 08:55:00|10609|10608.4|10604.7|10604.1|10609.9|10609.3|10604.1|10603.5|460
1696928400000|2023-10-10 09:00:00|10604.6|10603.8|10603.8|10603.2|10605.6|10605|10597.7|10596.8|525
1696928700000|2023-10-10 09:05:00|10603.9|10603.3|10601.5|10600.6|10605.6|10605|10598.9|10598|416
1696929000000|2023-10-10 09:10:00|10601.3|10600.4|10600.7|10599.8|10603.1|10602.2|10599.4|10598.8|324
1696929300000|2023-10-10 09:15:00|10600.6|10599.7|10603.3|10602.7|10605.4|10604.5|10599.8|10599|342
1696929600000|2023-10-10 09:20:00|10603.4|10602.8|10607.1|10606.5|10608.7|10607.8|10601.9|10601.3|283
1696929900000|2023-10-10 09:25:00|10606.5|10605.9|10611.4|10610.8|10611.7|10610.8|10604.8|10604.2|335
1696930200000|2023-10-10 09:30:00|10611.2|10610.6|10609.7|10608.8|10611.2|10610.6|10608.1|10607.5|287
1696930500000|2023-10-10 09:35:00|10609.6|10608.7|10606|10605.1|10609.6|10608.9|10601.4|10600.5|575
1696930800000|2023-10-10 09:40:00|10605.8|10604.9|10603.9|10603.3|10606|10605.1|10601.1|10600.3|373
1696931100000|2023-10-10 09:45:00|10604|10603.4|10605.9|10605.3|10606.9|10606.3|10603.6|10602.9|288
1696931400000|2023-10-10 09:50:00|10606|10605.4|10607.3|10606.7|10609|10608.4|10604.8|10604.2|261
1696931700000|2023-10-10 09:55:00|10607.2|10606.6|10602.5|10601.6|10607.4|10606.8|10602|10601.1|224
1696932000000|2023-10-10 10:00:00|10602.1|10601.2|10599.2|10598.3|10602.4|10601.8|10598.6|10597.9|414
1696932300000|2023-10-10 10:05:00|10599.4|10598.8|10602.4|10601.8|10603.6|10602.9|10598.2|10597.4|314
1696932600000|2023-10-10 10:10:00|10602.8|10602.2|10601.7|10601.1|10605.2|10604.5|10600.9|10600.3|307
1696932900000|2023-10-10 10:15:00|10601.8|10601.2|10596.6|10596|10602.5|10601.8|10596.6|10596|329
1696933200000|2023-10-10 10:20:00|10596.4|10595.8|10595.2|10594.6|10598.4|10597.6|10595|10594.3|299
1696933500000|2023-10-10 10:25:00|10595.6|10595|10595.8|10595.2|10597.8|10597.2|10595.2|10594.4|254
1696933800000|2023-10-10 10:30:00|10595.9|10595.3|10598.3|10597.7|10600|10599.4|10595.9|10595.3|285
1696934100000|2023-10-10 10:35:00|10598.2|10597.6|10597.3|10596.7|10598.2|10597.6|10595.3|10594.7|196
1696934400000|2023-10-10 10:40:00|10597.4|10596.8|10598.2|10597.6|10599.8|10599.2|10597.2|10596.6|210
1696934700000|2023-10-10 10:45:00|10597.9|10597.3|10595.4|10594.8|10598.4|10597.8|10595.2|10594.6|201
1696935000000|2023-10-10 10:50:00|10595.3|10594.7|10594.9|10594.3|10597.5|10596.9|10594.8|10594.2|232
1696935300000|2023-10-10 10:55:00|10595.3|10594.7|10592.5|10591.9|10595.8|10595.2|10591.1|10590.5|307
1696935600000|2023-10-10 11:00:00|10592.4|10591.8|10589|10588.1|10592.4|10591.8|10588.2|10587.3|323
1696935900000|2023-10-10 11:05:00|10589.1|10588.2|10584.7|10584.1|10589.8|10589.2|10584.7|10584.1|288
1696936200000|2023-10-10 11:10:00|10584.8|10584.2|10585|10584.4|10585.1|10584.5|10580.4|10579.8|330
1696936500000|2023-10-10 11:15:00|10585.2|10584.6|10586|10585.4|10587.7|10587|10585|10584.3|257
1696936800000|2023-10-10 11:20:00|10586.1|10585.5|10582.8|10582.2|10586.7|10586.1|10581|10580.1|316
1696937100000|2023-10-10 11:25:00|10582.6|10582|10579.7|10579.1|10582.9|10582.3|10579.6|10579|218
1696937400000|2023-10-10 11:30:00|10579.5|10578.9|10577.4|10576.8|10581.7|10581.1|10576.7|10576.1|308
1696937700000|2023-10-10 11:35:00|10577.1|10576.5|10582.4|10581.5|10583.2|10582.3|10576.9|10576.3|368
1696938000000|2023-10-10 11:40:00|10582.3|10581.4|10578.3|10577.4|10583.8|10582.9|10577.5|10576.9|391
1696938300000|2023-10-10 11:45:00|10578.2|10577.6|10576.4|10575.8|10578.4|10577.8|10574.5|10573.9|326
1696938600000|2023-10-10 11:50:00|10576.3|10575.7|10574.6|10574|10576.8|10576.2|10572.3|10571.7|402
1696938900000|2023-10-10 11:55:00|10574.5|10573.9|10576.1|10575.5|10577.4|10576.8|10572.4|10571.7|436
1696939200000|2023-10-10 12:00:00|10576|10575.4|10579.4|10578.8|10580.5|10579.9|10574.8|10574.2|486
1696939500000|2023-10-10 12:05:00|10579.5|10578.9|10582.1|10581.2|10582.7|10582.1|10578.5|10577.9|402
1696939800000|2023-10-10 12:10:00|10582.2|10581.3|10583.2|10582.6|10583.8|10583.1|10578.8|10577.9|324
1696940100000|2023-10-10 12:15:00|10583|10582.4|10576.9|10576.3|10584|10583.1|10574.6|10574|350
1696940400000|2023-10-10 12:20:00|10577.6|10577|10577.2|10576.6|10581.6|10581|10574.8|10573.9|545
1696940700000|2023-10-10 12:25:00|10577.4|10576.8|10579.4|10578.8|10581.2|10580.6|10576.9|10576.3|571
1696941000000|2023-10-10 12:30:00|10579|10578.4|10584.7|10584.1|10585.9|10585.3|10579|10578.4|508
1696941300000|2023-10-10 12:35:00|10584.6|10584|10590.1|10589.5|10590.1|10589.5|10583.6|10583|524
1696941600000|2023-10-10 12:40:00|10590.2|10589.6|10587.3|10586.7|10590.2|10589.6|10585.2|10584.6|595
1696941900000|2023-10-10 12:45:00|10587.7|10587.1|10589|10588.4|10590.3|10589.7|10586.8|10586.2|548
1696942200000|2023-10-10 12:50:00|10589.1|10588.5|10592.6|10591.7|10593|10592.3|10586.3|10585.7|548
1696942500000|2023-10-10 12:55:00|10592.5|10591.9|10593.8|10593.2|10595.8|10595.1|10590.7|10589.9|621
1696942800000|2023-10-10 13:00:00|10593.3|10592.7|10588.6|10588|10593.3|10592.7|10586.8|10586.2|653
1696943100000|2023-10-10 13:05:00|10588.7|10588.1|10586|10585.4|10590.7|10590.1|10585|10584.4|434
1696943400000|2023-10-10 13:10:00|10586.1|10585.5|10595|10594.4|10595.4|10594.8|10585.1|10584.5|468
1696943700000|2023-10-10 13:15:00|10595.2|10594.6|10594.1|10593.5|10597.2|10596.6|10594.1|10593.5|495
1696944000000|2023-10-10 13:20:00|10594.2|10593.6|10588.2|10587.6|10596|10595.4|10587.4|10586.8|516
1696944300000|2023-10-10 13:25:00|10588.4|10587.8|10592.4|10591.8|10593.1|10592.5|10588.2|10587.6|494
1696944600000|2023-10-10 13:30:00|10592.6|10592|10594.3|10593.7|10596.2|10595.6|10590.2|10589.6|755
1696944900000|2023-10-10 13:35:00|10593.9|10593.3|10591.4|10590.8|10593.9|10593.3|10588.9|10588.3|700
1696945200000|2023-10-10 13:40:00|10591.2|10590.6|10589.6|10589|10592.5|10591.9|10589.4|10588.7|489
1696945500000|2023-10-10 13:45:00|10589.5|10588.9|10588.3|10587.4|10590|10589.4|10585.9|10585.3|436
1696945800000|2023-10-10 13:50:00|10588.2|10587.7|10590.3|10589.7|10592.4|10591.8|10587.5|10586.9|426
1696946100000|2023-10-10 13:55:00|10590.2|10589.6|10594.7|10593.8|10595.1|10594.5|10589.9|10589.3|463
1696946400000|2023-10-10 14:00:00|10595|10594.1|10602.7|10602.1|10605.2|10604.6|10594.7|10593.8|844
1696946700000|2023-10-10 14:05:00|10602.8|10602.2|10604|10603.4|10605.2|10604.6|10600.8|10600.2|534
1696947000000|2023-10-10 14:10:00|10603.9|10603.3|10604.9|10604.3|10606.8|10606.2|10602.3|10601.7|413
1696947300000|2023-10-10 14:15:00|10604.8|10604.2|10602.5|10601.9|10605.5|10604.9|10601|10600.2|525
1696947600000|2023-10-10 14:20:00|10602.6|10602|10599.4|10598.8|10602.6|10602|10597|10596.4|470
1696947900000|2023-10-10 14:25:00|10599.5|10598.9|10603.6|10602.7|10606.9|10606.3|10599.3|10598.7|572
1696948200000|2023-10-10 14:30:00|10603.8|10602.9|10603.6|10603|10605.2|10604.3|10598.4|10597.5|557
1696948500000|2023-10-10 14:35:00|10603.5|10602.9|10600|10599.4|10605.7|10605.1|10600|10599.4|538
1696948800000|2023-10-10 14:40:00|10599.9|10599.3|10594.4|10593.8|10600.4|10599.8|10593.8|10593.2|417
1696949100000|2023-10-10 14:45:00|10594.3|10593.7|10590.8|10590.2|10595.2|10594.6|10590.3|10589.6|368
1696949400000|2023-10-10 14:50:00|10590.9|10590|10594.7|10594.1|10596.2|10595.6|10589.7|10588.8|556
1696949700000|2023-10-10 14:55:00|10594.8|10594.2|10597.6|10597|10598.2|10597.6|10592.5|10591.9|513
1696950000000|2023-10-10 15:00:00|10597.4|10596.8|10601.9|10601.3|10602|10601.4|10596.4|10595.8|393
1696950300000|2023-10-10 15:05:00|10602|10601.4|10602.9|10602.3|10605|10604.4|10600.1|10599.5|386
1696950600000|2023-10-10 15:10:00|10602.8|10602.2|10601.6|10601|10603.2|10602.6|10598.4|10597.5|372
1696950900000|2023-10-10 15:15:00|10601.5|10600.9|10606.6|10606|10607.3|10606.6|10601.4|10600.8|425
1696951200000|2023-10-10 15:20:00|10606.3|10605.7|10602|10601.4|10606.5|10605.9|10599.7|10598.9|521
1696951500000|2023-10-10 15:25:00|10602.1|10601.5|10601.7|10601.1|10603.8|10603.2|10599.4|10598.8|443
1696951800000|2023-10-10 15:30:00|10601.8|10601.2|10607|10606.4|10607.6|10607|10600.5|10599.9|334
1696952100000|2023-10-10 15:35:00|10607.2|10606.6|10608.2|10607.6|10608.6|10608|10605|10604.4|409
1696952400000|2023-10-10 15:40:00|10608.5|10607.9|10609.1|10608.5|10611.7|10611.1|10608.1|10607.3|365
1696952700000|2023-10-10 15:45:00|10609|10608.4|10609.8|10609.2|10610.2|10609.6|10606.8|10606.2|401
1696953000000|2023-10-10 15:50:00|10609.9|10609.3|10615.1|10614.2|10615.4|10614.5|10608.4|10607.8|393
1696953300000|2023-10-10 15:55:00|10615.2|10614.3|10617.5|10616.9|10620|10619.4|10614.6|10614|341
1696953600000|2023-10-10 16:00:00|10617.7|10616.8|10617.5|10616.9|10620.1|10619.5|10616.6|10615.7|318
1696953900000|2023-10-10 16:05:00|10617.6|10617|10618.6|10618|10619.7|10619|10615.6|10615|273
1696954200000|2023-10-10 16:10:00|10618.5|10617.9|10616.6|10616|10620.1|10619.5|10616.6|10616|239
1696954500000|2023-10-10 16:15:00|10616.7|10616.1|10614.4|10613.8|10616.7|10616.1|10612.6|10612|273
1696954800000|2023-10-10 16:20:00|10614.5|10613.9|10612.6|10611.7|10615|10614.4|10610|10609.1|351
1696955100000|2023-10-10 16:25:00|10612.3|10611.4|10614.5|10613.6|10617.1|10616.2|10611.1|10610.2|286
1696955400000|2023-10-10 16:30:00|10614.6|10613.7|10618.6|10618|10618.7|10618.1|10613.9|10613|253
1696955700000|2023-10-10 16:35:00|10618.4|10617.8|10615|10614.4|10618.4|10617.8|10612.7|10612.1|292
1696956000000|2023-10-10 16:40:00|10615.1|10614.5|10616.9|10616.3|10618.1|10617.3|10614.8|10614.2|202
1696956300000|2023-10-10 16:45:00|10616.7|10616.1|10615.9|10615.3|10618.9|10618.3|10615.8|10615.2|263
1696956600000|2023-10-10 16:50:00|10616|10615.4|10617.1|10616.5|10619.3|10618.6|10615.9|10615.1|209
1696956900000|2023-10-10 16:55:00|10616.8|10616.2|10617.5|10616.9|10618.3|10617.6|10614.6|10614|401
1696957200000|2023-10-10 17:00:00|10617.6|10617|10610.1|10609.2|10618.8|10618.2|10610.1|10609.2|392
1696957500000|2023-10-10 17:05:00|10610.2|10609.3|10606.4|10605.5|10610.9|10610.3|10605.2|10604.6|478
1696957800000|2023-10-10 17:10:00|10606.3|10605.7|10602.9|10602.3|10608.5|10607.8|10602.6|10602|374
1696958100000|2023-10-10 17:15:00|10602.6|10602|10605.9|10605|10607.9|10607.3|10600.6|10599.7|349
1696958400000|2023-10-10 17:20:00|10605.8|10604.9|10601.4|10600.5|10607|10606.1|10599.7|10598.8|368
1696958700000|2023-10-10 17:25:00|10601.5|10600.6|10602.3|10601.7|10603.5|10602.9|10599.6|10598.7|281
1696959000000|2023-10-10 17:30:00|10602.4|10601.8|10598.4|10597.5|10604.1|10603.2|10597.8|10596.9|317
1696959300000|2023-10-10 17:35:00|10598.2|10597.6|10600.1|10599.2|10600.4|10599.6|10597.5|10596.6|269
1696959600000|2023-10-10 17:40:00|10600|10599.1|10598|10597.1|10601.9|10601.1|10598|10597.1|199
1696959900000|2023-10-10 17:45:00|10598.1|10597.2|10600.1|10599.2|10601.8|10600.9|10597|10596.1|207
1696960200000|2023-10-10 17:50:00|10599.9|10599|10597.9|10597.3|10601.2|10600.5|10596.1|10595.3|278
1696960500000|2023-10-10 17:55:00|10598|10597.4|10595.3|10594.4|10598.9|10598.3|10593.9|10593|280
1696960800000|2023-10-10 18:00:00|10595.2|10594.3|10597.2|10596.3|10597.7|10596.9|10593|10592.1|370
1696961100000|2023-10-10 18:05:00|10597|10596.4|10594.7|10593.8|10597.4|10596.8|10594.5|10593.6|286
1696961400000|2023-10-10 18:10:00|10594.8|10593.9|10593|10592.4|10597|10596.3|10593|10592.4|197
1696961700000|2023-10-10 18:15:00|10593.2|10592.3|10595.4|10594.5|10595.7|10594.8|10593.1|10592.2|229
1696962000000|2023-10-10 18:20:00|10595.6|10594.7|10595.4|10594.8|10596.9|10596|10593.9|10593.3|300
1696962300000|2023-10-10 18:25:00|10595.1|10594.5|10597|10596.4|10598.1|10597.5|10593.2|10592.6|321
1696962600000|2023-10-10 18:30:00|10597.1|10596.5|10597.4|10596.8|10598.2|10597.6|10595.9|10595.3|185
1696962900000|2023-10-10 18:35:00|10597.3|10596.7|10596.1|10595.5|10598.2|10597.6|10594.2|10593.6|234
1696963200000|2023-10-10 18:40:00|10596.3|10595.7|10599.1|10598.5|10599.2|10598.6|10595.3|10594.7|193
1696963500000|2023-10-10 18:45:00|10598.8|10598.2|10600.7|10599.8|10601.6|10600.9|10598.4|10597.7|182
1696963800000|2023-10-10 18:50:00|10600.8|10600.2|10598|10597.4|10601.4|10600.6|10597.7|10597.1|236
1696964100000|2023-10-10 18:55:00|10597.7|10597.1|10599.1|10598.5|10599.9|10599|10597|10596.4|245
1696964400000|2023-10-10 19:00:00|10598.8|10598.2|10599.7|10599.1|10601.5|10600.6|10598.7|10598.1|247
1696964700000|2023-10-10 19:05:00|10599.4|10598.8|10597.8|10597.2|10599.5|10598.9|10595.8|10594.9|173
1696965000000|2023-10-10 19:10:00|10597.7|10597.1|10597.1|10596.5|10598.5|10597.9|10596.8|10596.2|185
1696965300000|2023-10-10 19:15:00|10596.9|10596.3|10596.7|10596.1|10600.4|10599.8|10596.7|10596.1|244
1696965600000|2023-10-10 19:20:00|10596.6|10596|10597.3|10596.7|10597.7|10597.1|10594.2|10593.6|195
1696965900000|2023-10-10 19:25:00|10597.2|10596.6|10599.7|10599.1|10600.1|10599.5|10597.2|10596.6|170
1696966200000|2023-10-10 19:30:00|10599.6|10599|10600.7|10600.1|10601.5|10600.9|10599.2|10598.6|125
1696966500000|2023-10-10 19:35:00|10600.9|10600.3|10601.6|10601|10602.7|10602.1|10600.5|10599.6|229
1696966800000|2023-10-10 19:40:00|10601.8|10601.2|10603.2|10602.6|10603.7|10603.1|10601.7|10601.1|218
1696967100000|2023-10-10 19:45:00|10603.4|10602.8|10605.8|10605.2|10605.9|10605.3|10603.4|10602.8|243
1696967400000|2023-10-10 19:50:00|10605.9|10605.3|10604.2|10603.6|10606.7|10606.1|10603.8|10603.2|163
1696967700000|2023-10-10 19:55:00|10604.5|10603.9|10605|10604.4|10605.8|10605.2|10603.7|10603.1|219
1696968000000|2023-10-10 20:00:00|10605.1|10604.5|10604.2|10603.6|10605.2|10604.6|10603.7|10603.1|142
1696968300000|2023-10-10 20:05:00|10604.1|10603.5|10603.7|10603.1|10604.3|10603.6|10603.4|10602.8|82
1696968600000|2023-10-10 20:10:00|10603.8|10603.2|10605.6|10605|10606|10605.2|10603.8|10603.2|88
1696968900000|2023-10-10 20:15:00|10605.5|10604.9|10604.1|10603.5|10606.8|10606.1|10603.1|10602.5|94
1696969200000|2023-10-10 20:20:00|10604.2|10603.6|10605.3|10604.7|10605.9|10605|10604.1|10603.5|54
1696969500000|2023-10-10 20:25:00|10605.7|10605.1|10606.3|10605.4|10606.9|10606.1|10605.5|10604.6|125
1696969800000|2023-10-10 20:30:00|10606.2|10605.3|10606.2|10605.3|10606.5|10605.6|10605.5|10604.6|69
1696970100000|2023-10-10 20:35:00|10606|10605.1|10603.9|10603|10606.9|10606|10603.7|10602.8|130
1696970400000|2023-10-10 20:40:00|10603.8|10602.9|10605.8|10604.9|10605.9|10605|10602.7|10601.8|100
1696970700000|2023-10-10 20:45:00|10605.7|10604.8|10605.6|10604.7|10606.9|10606|10605.2|10604.3|183
1696971000000|2023-10-10 20:50:00|10605.7|10604.8|10605.9|10605|10606|10605.1|10604.8|10603.9|199
1696971300000|2023-10-10 20:55:00|10606.2|10604.7|10606.8|10604.4|10607.1|10605.1|10605.5|10603.5|321
1696971600000|2023-10-10 21:00:00|10608.8|10602.2|10610.4|10603.8|10610.4|10603.8|10607.2|10600.6|11
1696971900000|2023-10-10 21:05:00|10612.9|10606.3|10609.5|10602.9|10612.9|10606.3|10609.2|10602.6|8
1696972200000|2023-10-10 21:10:00|10610.6|10604|10609.7|10603.1|10610.6|10604|10609.7|10603.1|4
1696972500000|2023-10-10 21:15:00|10609.4|10602.8|10609.8|10603.2|10609.8|10603.2|10608.5|10601.9|10
1696972800000|2023-10-10 21:20:00|10608.2|10603|10609.2|10602.6|10609.8|10603.2|10608.2|10602.6|5
1696973100000|2023-10-10 21:25:00|10609.5|10602.9|10610.4|10603.8|10610.8|10604.2|10609.5|10602.9|7
1696973400000|2023-10-10 21:30:00|10610.5|10603.9|10609.4|10602.8|10610.6|10604|10608.6|10602|13
1696973700000|2023-10-10 21:35:00|10609.6|10603|10609.5|10602.9|10609.6|10603|10609.5|10602.9|8
1696974000000|2023-10-10 21:40:00|10609.6|10603|10609|10603.6|10609.6|10603.6|10609|10602.9|7
1696974300000|2023-10-10 21:45:00|10608.9|10603.8|10609.6|10603|10609.7|10603.8|10608.7|10602.9|15
1696974600000|2023-10-10 21:50:00|10609.7|10603.1|10609.7|10603.1|10609.8|10603.3|10609.5|10602.9|37
1696974900000|2023-10-10 21:55:00|10609.6|10603.2|10608.1|10602.9|10609.7|10603.8|10607.8|10602.3|30
1696975200000|2023-10-10 22:00:00|10607.2|10603.4|10606.5|10604.6|10608.2|10604.6|10605.6|10601.3|102
1696975500000|2023-10-10 22:05:00|10606.2|10604.9|10606.5|10605.6|10606.6|10605.6|10605.4|10604.5|50
1696975800000|2023-10-10 22:10:00|10606.7|10605.8|10607.2|10606.3|10607.3|10606.4|10606.4|10605.5|36
1696976100000|2023-10-10 22:15:00|10607.3|10606.4|10604.9|10604|10607.3|10606.4|10604.8|10603.9|50
1696976400000|2023-10-10 22:20:00|10604.8|10603.9|10605.2|10604.3|10605.6|10604.7|10604.8|10603.9|41
1696976700000|2023-10-10 22:25:00|10605.4|10604.5|10605.1|10604.2|10605.7|10604.8|10605.1|10604.2|29
1696977000000|2023-10-10 22:30:00|10605.2|10604.3|10605.8|10604.9|10606.2|10605.3|10605.1|10604.2|41
1696977300000|2023-10-10 22:35:00|10605.9|10605|10606.3|10605.4|10606.3|10605.4|10605.1|10604.2|21
1696977600000|2023-10-10 22:40:00|10606.2|10605.3|10605.3|10604.4|10606.3|10605.5|10605.3|10604.4|30
1696977900000|2023-10-10 22:45:00|10605.4|10604.5|10605.5|10604.6|10605.8|10604.9|10605.1|10604.2|50
1696978200000|2023-10-10 22:50:00|10605.4|10604.5|10605.7|10604.8|10606.3|10605.4|10605|10604.1|49
1696978500000|2023-10-10 22:55:00|10605.5|10604.6|10605.9|10605|10605.9|10605|10605.3|10604.4|38
1696978800000|2023-10-10 23:00:00|10606|10605.1|10605.8|10604.9|10607.1|10606.2|10604.9|10604|97
1696979100000|2023-10-10 23:05:00|10605.9|10605|10608.1|10607.2|10608.1|10607.2|10605.6|10604.7|100
1696979400000|2023-10-10 23:10:00|10608.3|10607.4|10609.3|10608.4|10609.5|10608.6|10608|10607.1|74
1696979700000|2023-10-10 23:15:00|10609.4|10608.5|10609.4|10608.5|10609.9|10609|10609.1|10608.2|74
1696980000000|2023-10-10 23:20:00|10609.5|10608.6|10610|10609.1|10610.1|10609.2|10609.3|10608.4|96
1696980300000|2023-10-10 23:25:00|10610.1|10609.2|10608.2|10607.3|10610.2|10609.3|10608.2|10607.3|47
1696980600000|2023-10-10 23:30:00|10608.1|10607.2|10606.3|10605.4|10608.2|10607.3|10606.2|10605.3|39
1696980900000|2023-10-10 23:35:00|10606.2|10605.6|10606.4|10605.5|10606.8|10605.9|10606.1|10605.2|34
1696981200000|2023-10-10 23:40:00|10606.3|10605.4|10606.3|10605.4|10606.4|10605.5|10605.8|10604.9|42
1696981500000|2023-10-10 23:45:00|10606.2|10605.3|10604.7|10603.8|10606.3|10605.4|10604.7|10603.8|39
1696981800000|2023-10-10 23:50:00|10604.8|10603.9|10604.8|10603.9|10605.3|10604.4|10604.7|10603.8|29
1696982100000|2023-10-10 23:55:00|10604.7|10603.8|10604.8|10603.9|10604.8|10604|10604|10603.1|25
1696982400000|2023-10-11 00:00:00|10604.9|10604|10608|10607.1|10608.1|10607.2|10604.8|10603.9|161
1696982700000|2023-10-11 00:05:00|10608.1|10607.2|10608.3|10607.4|10610|10609.1|10607.9|10607|108
1696983000000|2023-10-11 00:10:00|10608.4|10607.5|10608.2|10607.3|10609.3|10608.4|10606.9|10606|116
1696983300000|2023-10-11 00:15:00|10608.4|10607.5|10606.6|10606|10608.4|10607.5|10605.8|10605.2|151
1696983600000|2023-10-11 00:20:00|10606.7|10606.1|10609.3|10608.4|10609.3|10608.4|10606.7|10605.9|154
1696983900000|2023-10-11 00:25:00|10609.8|10608.9|10609.8|10608.9|10610.7|10609.9|10608.3|10607.4|143
1696984200000|2023-10-11 00:30:00|10609.9|10609|10610.9|10610.3|10612.6|10612|10609.8|10608.9|136
1696984500000|2023-10-11 00:35:00|10610.8|10610.2|10614.1|10613.2|10614.6|10613.7|10610.5|10609.7|189
1696984800000|2023-10-11 00:40:00|10613.9|10613|10613.9|10613|10614.9|10614|10613.3|10612.4|173
1696985100000|2023-10-11 00:45:00|10613.8|10612.9|10611.7|10610.8|10614.2|10613.3|10611.7|10610.8|112
1696985400000|2023-10-11 00:50:00|10611.6|10610.7|10610.1|10609.2|10612.3|10611.4|10609.3|10608.4|185
1696985700000|2023-10-11 00:55:00|10610|10609.1|10611.1|10610.2|10611.5|10610.9|10610|10609.1|143
1696986000000|2023-10-11 01:00:00|10611|10610.1|10610|10609.4|10612.7|10612.1|10609.7|10608.8|179
1696986300000|2023-10-11 01:05:00|10610.1|10609.5|10607|10606.4|10610.7|10609.8|10606.1|10605.5|135
1696986600000|2023-10-11 01:10:00|10607.1|10606.5|10608.2|10607.3|10609.1|10608.5|10606.1|10605.5|168
1696986900000|2023-10-11 01:15:00|10608.3|10607.4|10605.7|10604.8|10608.7|10608|10605.6|10604.7|138
1696987200000|2023-10-11 01:20:00|10605.6|10604.7|10603|10602.4|10605.8|10605|10602|10601.4|180
1696987500000|2023-10-11 01:25:00|10603.1|10602.5|10603.7|10602.8|10604.1|10603.4|10602.6|10601.7|165
1696987800000|2023-10-11 01:30:00|10603.8|10602.9|10602.7|10601.8|10604.1|10603.2|10601.8|10601|223
1696988100000|2023-10-11 01:35:00|10602.8|10601.9|10602.4|10601.8|10603.6|10602.7|10601.8|10600.9|147
1696988400000|2023-10-11 01:40:00|10602.5|10601.9|10604.2|10603.3|10604.3|10603.5|10602.1|10601.5|155
1696988700000|2023-10-11 01:45:00|10604.4|10603.5|10604.8|10603.9|10606.3|10605.4|10604|10603.3|163
1696989000000|2023-10-11 01:50:00|10604.7|10603.8|10605.4|10604.5|10607.4|10606.6|10604.5|10603.6|133
1696989300000|2023-10-11 01:55:00|10605.3|10604.4|10608.7|10607.8|10608.8|10607.9|10604.6|10603.8|180
1696989600000|2023-10-11 02:00:00|10608.6|10607.7|10606|10605.1|10608.8|10607.9|10605.5|10604.8|183
1696989900000|2023-10-11 02:05:00|10605.8|10604.9|10604.6|10604|10606.7|10606.1|10604.3|10603.7|176
1696990200000|2023-10-11 02:10:00|10604.5|10603.9|10605.3|10604.7|10605.4|10604.8|10603.8|10603.2|194
1696990500000|2023-10-11 02:15:00|10605.5|10604.9|10603.8|10602.9|10605.5|10604.9|10603.6|10602.9|149
1696990800000|2023-10-11 02:20:00|10603.9|10603|10604.7|10604.1|10605|10604.4|10602.6|10601.7|139
1696991100000|2023-10-11 02:25:00|10604.8|10604.2|10602.8|10602.2|10604.9|10604.3|10602.5|10601.9|143
1696991400000|2023-10-11 02:30:00|10602.7|10602.1|10605.2|10604.6|10605.2|10604.6|10602.6|10601.9|139
1696991700000|2023-10-11 02:35:00|10605.1|10604.5|10608.4|10607.5|10608.6|10607.7|10604.5|10603.8|173
1696992000000|2023-10-11 02:40:00|10608.5|10607.9|10609.7|10609.1|10609.7|10609.1|10607.7|10607|106
1696992300000|2023-10-11 02:45:00|10609.8|10609.2|10609.1|10608.5|10610.1|10609.5|10608.7|10607.8|70
1696992600000|2023-10-11 02:50:00|10609|10608.4|10609.6|10609|10609.6|10609|10608.2|10607.6|108
1696992900000|2023-10-11 02:55:00|10609.5|10608.9|10608|10607.4|10609.5|10608.9|10607.5|10606.9|85
1696993200000|2023-10-11 03:00:00|10608.1|10607.5|10608|10607.4|10608.6|10608|10606.6|10606|148
1696993500000|2023-10-11 03:05:00|10608.3|10607.3|10608.2|10607.6|10608.4|10607.6|10606.5|10605.9|125
1696993800000|2023-10-11 03:10:00|10608.1|10607.5|10607.3|10606.7|10608.2|10607.6|10606.6|10606|61
1696994100000|2023-10-11 03:15:00|10607.2|10606.6|10606.7|10606.1|10607.6|10606.8|10606.1|10605.5|112
1696994400000|2023-10-11 03:20:00|10606.8|10606.2|10606.1|10605.5|10607.6|10607|10606.1|10605.5|106
1696994700000|2023-10-11 03:25:00|10606.2|10605.6|10605|10604.4|10606.2|10605.6|10604.4|10603.5|90
1696995000000|2023-10-11 03:30:00|10604.9|10604|10605.6|10605|10605.6|10605|10604.3|10603.4|145
1696995300000|2023-10-11 03:35:00|10605.7|10605.1|10606.3|10605.7|10607.1|10606.5|10605.7|10605.1|94
1696995600000|2023-10-11 03:40:00|10606.2|10605.6|10607.5|10606.6|10607.6|10607|10606.2|10605.6|57
1696995900000|2023-10-11 03:45:00|10607.4|10606.5|10605.7|10605.1|10607.5|10606.7|10605.3|10604.7|121
1696996200000|2023-10-11 03:50:00|10605.8|10605.2|10605.7|10605.1|10606.3|10605.7|10605.4|10604.8|65
1696996500000|2023-10-11 03:55:00|10605.8|10605.2|10605.2|10604.6|10606.1|10605.5|10604.7|10604.1|64
1696996800000|2023-10-11 04:00:00|10605.3|10604.4|10605.1|10604.5|10605.7|10605.1|10605|10604.4|61
1696997100000|2023-10-11 04:05:00|10605.2|10604.6|10605.1|10604.5|10606.2|10605.6|10605.1|10604.5|52
1696997400000|2023-10-11 04:10:00|10605.2|10604.6|10606.3|10605.4|10606.4|10605.6|10605|10604.4|75
1696997700000|2023-10-11 04:15:00|10606.4|10605.5|10607.3|10606.4|10607.9|10607|10605.8|10604.9|98
1696998000000|2023-10-11 04:20:00|10607.4|10606.5|10607.9|10607|10608.2|10607.3|10607.4|10606.5|77
1696998300000|2023-10-11 04:25:00|10607.8|10606.9|10605.1|10604.2|10607.8|10606.9|10604.9|10604|84
1696998600000|2023-10-11 04:30:00|10605.2|10604.3|10604.4|10603.5|10605.5|10604.6|10603.8|10602.9|75
1696998900000|2023-10-11 04:35:00|10604.3|10603.4|10604.7|10604.1|10605.2|10604.5|10604.2|10603.4|77
1696999200000|2023-10-11 04:40:00|10604.6|10604|10605.6|10605|10606.3|10605.4|10604.6|10604|56
1696999500000|2023-10-11 04:45:00|10605.7|10605.1|10606.2|10605.6|10607.1|10606.5|10604.7|10604.1|59
1696999800000|2023-10-11 04:50:00|10606.1|10605.5|10605.4|10604.8|10606.2|10605.6|10605.2|10604.6|84
1697000100000|2023-10-11 04:55:00|10605.6|10605|10603.2|10602.6|10605.7|10605.1|10603.1|10602.4|113
1697000400000|2023-10-11 05:00:00|10603.1|10602.5|10604.2|10603.6|10604.9|10604.3|10602.7|10601.9|142
1697000700000|2023-10-11 05:05:00|10604.4|10603.8|10603.2|10602.6|10604.7|10604.1|10602.2|10601.6|132
1697001000000|2023-10-11 05:10:00|10603.5|10602.9|10605.2|10604.6|10605.9|10605.3|10603.4|10602.8|122
1697001300000|2023-10-11 05:15:00|10605.3|10604.7|10605.5|10604.9|10606.8|10606.2|10604.2|10603.6|86
1697001600000|2023-10-11 05:20:00|10605.4|10604.6|10605.8|10604.9|10606.1|10605.5|10605|10604.4|91
1697001900000|2023-10-11 05:25:00|10605.7|10604.8|10607.2|10606.3|10607.3|10606.6|10605.4|10604.7|71
1697002200000|2023-10-11 05:30:00|10607.1|10606.2|10609.9|10609.3|10609.9|10609.3|10606.6|10606|72
1697002500000|2023-10-11 05:35:00|10610.3|10609.7|10607.1|10606.2|10610.9|10610.2|10607.1|10606.2|127
1697002800000|2023-10-11 05:40:00|10607|10606.1|10604.2|10603.6|10607.2|10606.5|10603.9|10603|140
1697003100000|2023-10-11 05:45:00|10604.3|10603.7|10604.1|10603.5|10605.5|10604.9|10603.6|10603|107
1697003400000|2023-10-11 05:50:00|10604|10603.4|10604.4|10603.8|10604.7|10604|10602.5|10601.9|151
1697003700000|2023-10-11 05:55:00|10604.5|10603.6|10602.1|10601.2|10604.6|10604|10600.9|10600.2|178
1697004000000|2023-10-11 06:00:00|10601.8|10600.9|10601.8|10601.2|10602.4|10601.5|10599.6|10598.7|253
1697004300000|2023-10-11 06:05:00|10601.5|10600.9|10603.2|10602.6|10603.5|10602.6|10600.7|10600.1|187
1697004600000|2023-10-11 06:10:00|10603.4|10602.8|10602.5|10601.6|10603.5|10602.9|10600.8|10600.2|148
1697004900000|2023-10-11 06:15:00|10602.3|10601.7|10602.3|10601.7|10604.7|10604.1|10601.9|10601.3|219
1697005200000|2023-10-11 06:20:00|10602.2|10601.6|10603.9|10603.3|10605.2|10604.6|10601.2|10600.6|207
1697005500000|2023-10-11 06:25:00|10603.8|10603.2|10607.5|10606.9|10607.5|10606.9|10603.8|10603.2|195
1697005800000|2023-10-11 06:30:00|10607.6|10607|10605.3|10604.4|10607.9|10607.3|10604.1|10603.5|264
1697006100000|2023-10-11 06:35:00|10605|10604.1|10609.4|10608.5|10609.5|10608.7|10604.5|10603.6|264
1697006400000|2023-10-11 06:40:00|10609.5|10608.6|10612.5|10611.6|10613.9|10613|10609|10608.1|315
1697006700000|2023-10-11 06:45:00|10612.6|10611.7|10613|10612.4|10615|10614.4|10612.5|10611.6|247
1697007000000|2023-10-11 06:50:00|10613.1|10612.5|10613.5|10612.9|10614.6|10613.7|10612.2|10611.3|327
1697007300000|2023-10-11 06:55:00|10613.4|10612.8|10610.9|10610|10614.8|10614.2|10609.4|10608.5|305
1697007600000|2023-10-11 07:00:00|10611.1|10610.2|10607.5|10606.6|10612.1|10611.2|10605.5|10604.9|514
1697007900000|2023-10-11 07:05:00|10607.7|10607.1|10602.9|10602.3|10608|10607.4|10602.8|10602.2|419
1697008200000|2023-10-11 07:10:00|10602.7|10602.1|10609.9|10609|10610.3|10609.4|10602.7|10602.1|306
1697008500000|2023-10-11 07:15:00|10609.7|10608.8|10608|10607.4|10610.6|10609.7|10605.6|10604.7|435
1697008800000|2023-10-11 07:20:00|10607.7|10607.1|10611.3|10610.7|10612.5|10611.7|10607.5|10606.8|343
1697009100000|2023-10-11 07:25:00|10611.2|10610.6|10609.1|10608.2|10611.2|10610.6|10605.9|10605|351
1697009400000|2023-10-11 07:30:00|10609|10608.1|10610.8|10609.9|10613.3|10612.7|10608.8|10608|323
1697009700000|2023-10-11 07:35:00|10610.9|10610|10609.5|10608.9|10610.9|10610|10604.9|10604.3|399
1697010000000|2023-10-11 07:40:00|10609.4|10608.8|10622.2|10621.3|10629|10628.1|10608.9|10608.2|887
1697010300000|2023-10-11 07:45:00|10622.4|10621.5|10621.4|10620.8|10622.5|10621.8|10617.4|10616.5|654
1697010600000|2023-10-11 07:50:00|10621.6|10621|10607.7|10607.1|10622|10621.4|10607.4|10606.5|583
1697010900000|2023-10-11 07:55:00|10607.6|10607|10600.2|10599.6|10607.6|10607|10595.7|10595.1|621
1697011200000|2023-10-11 08:00:00|10600.3|10599.7|10600.2|10599.3|10600.4|10599.8|10593.7|10592.9|644
1697011500000|2023-10-11 08:05:00|10600.7|10599.8|10597.3|10596.7|10604|10603.1|10595.9|10595.2|603
1697011800000|2023-10-11 08:10:00|10597.5|10596.9|10596.5|10595.9|10598.9|10598.1|10595.5|10594.9|593
1697012100000|2023-10-11 08:15:00|10596.9|10596.3|10606.1|10605.5|10606.8|10605.9|10596|10595.3|518
1697012400000|2023-10-11 08:20:00|10606.4|10605.6|10602.9|10602.3|10607.6|10607|10602.3|10601.6|483
1697012700000|2023-10-11 08:25:00|10603|10602.4|10603.5|10602.9|10604.1|10603.4|10600.1|10599.5|407
1697013000000|2023-10-11 08:30:00|10603.4|10602.8|10599.7|10598.8|10603.5|10602.9|10598.9|10598|392
1697013300000|2023-10-11 08:35:00|10599.6|10599|10605.7|10605.1|10606|10605.4|10598.9|10598.3|353
1697013600000|2023-10-11 08:40:00|10605.5|10604.9|10612|10611.4|10612.4|10611.8|10605.5|10604.9|324
1697013900000|2023-10-11 08:45:00|10611.8|10611.2|10611.3|10610.7|10614|10613.4|10609.8|10609.2|368
1697014200000|2023-10-11 08:50:00|10611.2|10610.6|10609.3|10608.7|10611.3|10610.7|10607.8|10607.2|437
1697014500000|2023-10-11 08:55:00|10609.4|10608.8|10608.9|10608.3|10611.7|10611.1|10608.1|10607.5|374
1697014800000|2023-10-11 09:00:00|10608.8|10608.2|10607.8|10607.2|10612.3|10611.4|10607.2|10606.6|413
1697015100000|2023-10-11 09:05:00|10607.7|10607.1|10607.4|10606.8|10609.9|10609.3|10606.9|10606.1|359
1697015400000|2023-10-11 09:10:00|10606.8|10606.2|10606.3|10605.7|10608|10607.4|10604.9|10604.3|305
1697015700000|2023-10-11 09:15:00|10606.4|10605.8|10611.8|10611.2|10612.9|10612.3|10605.5|10604.9|259
1697016000000|2023-10-11 09:20:00|10611.9|10611.3|10613.9|10613.3|10614|10613.4|10609.5|10608.9|294
1697016300000|2023-10-11 09:25:00|10614|10613.4|10609.9|10609.3|10615.1|10614.5|10609.8|10609|311
1697016600000|2023-10-11 09:30:00|10609.8|10609.2|10608.7|10608.1|10610.6|10609.9|10605.2|10604.6|363
1697016900000|2023-10-11 09:35:00|10608.6|10608|10609.3|10608.7|10609.3|10608.7|10606.7|10606.1|256
1697017200000|2023-10-11 09:40:00|10609.1|10608.5|10611.4|10610.8|10612.9|10612|10609.1|10608.5|242
1697017500000|2023-10-11 09:45:00|10611.5|10610.9|10609.2|10608.6|10611.8|10611.2|10608.1|10607.5|242
1697017800000|2023-10-11 09:50:00|10609.3|10608.7|10611.3|10610.7|10611.8|10611.2|10608.9|10608.3|255
1697018100000|2023-10-11 09:55:00|10611.4|10610.8|10604.8|10604.2|10612.8|10612.2|10604.7|10604.1|265
1697018400000|2023-10-11 10:00:00|10604.7|10604.1|10606|10605.1|10606.5|10605.6|10602.3|10601.5|389
1697018700000|2023-10-11 10:05:00|10606.1|10605.2|10604.5|10603.9|10607|10606.4|10603.7|10603.1|287
1697019000000|2023-10-11 10:10:00|10604|10603.4|10598.9|10598.3|10604.4|10603.8|10598.7|10598.1|284
1697019300000|2023-10-11 10:15:00|10599|10598.4|10599.3|10598.7|10600.2|10599.6|10598.2|10597.6|214
1697019600000|2023-10-11 10:20:00|10599.4|10598.8|10602.3|10601.7|10602.8|10602.2|10599.3|10598.7|247
1697019900000|2023-10-11 10:25:00|10602.4|10601.8|10601.5|10600.9|10602.5|10601.9|10600.3|10599.7|199
1697020200000|2023-10-11 10:30:00|10601.6|10601|10602.3|10601.7|10603.9|10603.1|10600|10599.1|280
1697020500000|2023-10-11 10:35:00|10602.4|10601.8|10602.3|10601.7|10602.7|10602.1|10599.7|10599.1|256
1697020800000|2023-10-11 10:40:00|10602.2|10601.6|10602.5|10601.9|10604.5|10603.6|10600.6|10599.7|311
1697021100000|2023-10-11 10:45:00|10602.6|10602|10604.5|10603.9|10604.7|10603.9|10602.1|10601.5|265
1697021400000|2023-10-11 10:50:00|10604.4|10603.8|10604|10603.4|10604.9|10604.2|10601.8|10601.2|271
1697021700000|2023-10-11 10:55:00|10603.9|10603.3|10602.2|10601.6|10604|10603.4|10600.7|10600.1|225
1697022000000|2023-10-11 11:00:00|10602.3|10601.7|10602.6|10601.7|10604.7|10604.1|10601.8|10601.2|269
1697022300000|2023-10-11 11:05:00|10602.5|10601.6|10608.2|10607.6|10609|10608.4|10602.4|10601.5|280
1697022600000|2023-10-11 11:10:00|10608.3|10607.7|10602.4|10601.8|10608.4|10607.8|10602.4|10601.7|303
1697022900000|2023-10-11 11:15:00|10602.6|10602|10601.3|10600.7|10604.1|10603.2|10600.4|10599.6|333
1697023200000|2023-10-11 11:20:00|10601.2|10600.6|10599.8|10599.2|10603.2|10602.3|10599.3|10598.7|252
1697023500000|2023-10-11 11:25:00|10599.9|10599.3|10600.2|10599.3|10601|10600.4|10596.8|10596.2|214
1697023800000|2023-10-11 11:30:00|10600.1|10599.5|10604|10603.4|10604.5|10603.9|10597.9|10597.3|175
1697024100000|2023-10-11 11:35:00|10604.1|10603.5|10602.8|10602.2|10604.6|10603.7|10601.2|10600.6|241
1697024400000|2023-10-11 11:40:00|10603.2|10602.3|10601.5|10600.9|10603.3|10602.5|10599.3|10598.7|343
1697024700000|2023-10-11 11:45:00|10601.7|10601.1|10604.3|10603.7|10604.3|10603.7|10600.3|10599.7|221
1697025000000|2023-10-11 11:50:00|10604.2|10603.6|10605.7|10605.1|10605.9|10605.3|10602.7|10602|277
1697025300000|2023-10-11 11:55:00|10605.6|10605|10604.3|10603.7|10605.8|10605.2|10603.2|10602.5|304
1697025600000|2023-10-11 12:00:00|10604.2|10603.6|10603.1|10602.5|10604.8|10604.2|10601.3|10600.7|432
1697025900000|2023-10-11 12:05:00|10603|10602.4|10603.8|10603.2|10604.5|10603.9|10601.1|10600.5|341
1697026200000|2023-10-11 12:10:00|10603.9|10603.3|10603.3|10602.7|10605.2|10604.6|10600.4|10599.8|439
1697026500000|2023-10-11 12:15:00|10603.6|10603|10603.8|10603.2|10605.8|10605.2|10601.3|10600.4|478
1697026800000|2023-10-11 12:20:00|10603.7|10603.1|10602.5|10601.9|10605.4|10604.8|10601.4|10600.5|473
1697027100000|2023-10-11 12:25:00|10602.4|10601.8|10604|10602.1|10605.2|10604.6|10601.8|10600.9|332
1697027400000|2023-10-11 12:30:00|10604.1|10602|10598.2|10597.3|10604.1|10602.3|10582.4|10579.3|1325
1697027700000|2023-10-11 12:35:00|10598.3|10597.4|10597.4|10596.5|10604.6|10604|10593.7|10593|905
1697028000000|2023-10-11 12:40:00|10597.2|10596.3|10603|10602.4|10603.9|10603|10594.4|10593.5|906
1697028300000|2023-10-11 12:45:00|10602.8|10602.2|10609.9|10609|10610|10609.1|10602.3|10601.4|797
1697028600000|2023-10-11 12:50:00|10610.1|10609.2|10610.8|10610.2|10614.8|10613.9|10604.3|10603.4|646
1697028900000|2023-10-11 12:55:00|10610.6|10610|10614.7|10614.1|10614.8|10614.2|10608.7|10608.1|582
1697029200000|2023-10-11 13:00:00|10614.8|10614.2|10615.7|10615.1|10618.8|10618.2|10609.3|10608.7|676
1697029500000|2023-10-11 13:05:00|10615.9|10615.3|10614.1|10613.5|10618.7|10618.1|10613.7|10613.1|684
1697029800000|2023-10-11 13:10:00|10614.4|10613.7|10608.7|10608.1|10616.2|10615.3|10606.8|10606.2|606
1697030100000|2023-10-11 13:15:00|10608.6|10608|10616.7|10616.1|10616.7|10616.1|10607.6|10607|603
1697030400000|2023-10-11 13:20:00|10616.6|10616|10617.4|10616.5|10618.8|10617.9|10615.2|10614.3|513
1697030700000|2023-10-11 13:25:00|10617.8|10616.9|10618.5|10617.9|10621.1|10620.5|10617.1|10616.2|478
1697031000000|2023-10-11 13:30:00|10618.4|10617.8|10612.5|10611.9|10621.1|10620.5|10612.3|10611.4|699
1697031300000|2023-10-11 13:35:00|10612.6|10612|10614.8|10614.2|10618.5|10617.9|10611.7|10611.1|645
1697031600000|2023-10-11 13:40:00|10615|10614.4|10614.7|10614.1|10616.9|10616.3|10612.1|10611.3|596
1697031900000|2023-10-11 13:45:00|10614.8|10614.2|10623.3|10622.7|10626.9|10626.3|10613.6|10613|659
1697032200000|2023-10-11 13:50:00|10623.6|10623|10627.4|10626.8|10627.9|10627.1|10618.5|10617.8|662
1697032500000|2023-10-11 13:55:00|10627.6|10627|10629.3|10628.7|10635.1|10634.5|10626.1|10625.5|634
1697032800000|2023-10-11 14:00:00|10629.5|10628.6|10630.6|10629.7|10630.9|10630|10626.8|10625.9|682
1697033100000|2023-10-11 14:05:00|10630.5|10629.6|10632.2|10631.6|10635.1|10634.2|10629.8|10629.1|618
1697033400000|2023-10-11 14:10:00|10631.9|10631.3|10624.3|10623.7|10632.9|10632|10623.8|10623.2|466
1697033700000|2023-10-11 14:15:00|10624.2|10623.6|10624.4|10623.5|10626.5|10625.7|10622.6|10622|536
1697034000000|2023-10-11 14:20:00|10624.3|10623.4|10626|10625.4|10627.6|10626.9|10621.6|10620.7|559
1697034300000|2023-10-11 14:25:00|10626.1|10625.5|10624.7|10624.1|10626.3|10625.6|10622.6|10621.8|451
1697034600000|2023-10-11 14:30:00|10625|10624.4|10623.7|10623.1|10626.8|10626.2|10621.7|10621.1|483
1697034900000|2023-10-11 14:35:00|10623.6|10623|10625.2|10624.3|10626.2|10625.3|10619.2|10618.6|500
1697035200000|2023-10-11 14:40:00|10625.1|10624.2|10628.3|10627.7|10629.8|10629.2|10624.7|10623.8|470
1697035500000|2023-10-11 14:45:00|10628.7|10628.1|10622.8|10622.2|10628.7|10628.1|10622.4|10621.8|455
1697035800000|2023-10-11 14:50:00|10622.9|10622.3|10624|10623.4|10624.9|10624.3|10618.8|10617.9|486
1697036100000|2023-10-11 14:55:00|10624.2|10623.6|10624.5|10623.9|10625.3|10624.7|10622.9|10622.3|480
1697036400000|2023-10-11 15:00:00|10624.4|10623.8|10620.3|10619.7|10625|10624.4|10619.2|10618.6|424
1697036700000|2023-10-11 15:05:00|10620.4|10619.8|10619.8|10619.2|10622.9|10622.3|10619.2|10618.5|445
1697037000000|2023-10-11 15:10:00|10619.9|10619.3|10619.1|10618.5|10622.5|10621.9|10617.2|10616.6|419
1697037300000|2023-10-11 15:15:00|10619.2|10618.6|10613.1|10612.5|10619.7|10619.1|10612.5|10611.9|372
1697037600000|2023-10-11 15:20:00|10613|10612.4|10616.3|10615.7|10616.7|10616.1|10610.6|10610|395
1697037900000|2023-10-11 15:25:00|10616.4|10615.8|10618.2|10617.6|10618.7|10618.1|10615.5|10614.9|268
1697038200000|2023-10-11 15:30:00|10618.3|10617.7|10621.9|10621.3|10622|10621.4|10618.3|10617.7|324
1697038500000|2023-10-11 15:35:00|10622|10621.4|10620.8|10620.2|10623.8|10623.2|10620.1|10619.5|404
1697038800000|2023-10-11 15:40:00|10620.9|10620.3|10613.7|10613.1|10621.1|10620.5|10612|10611.4|427
1697039100000|2023-10-11 15:45:00|10613.8|10613.2|10615.7|10615.1|10616.9|10616.3|10613.8|10613.2|376
1697039400000|2023-10-11 15:50:00|10616.1|10615.5|10615|10614.4|10616.2|10615.6|10612.5|10611.9|246
1697039700000|2023-10-11 15:55:00|10614.9|10614.3|10613.2|10612.3|10614.9|10614.3|10612.5|10611.9|406
1697040000000|2023-10-11 16:00:00|10612.9|10612|10610.2|10609.6|10613.1|10612.2|10609.2|10608.4|419
1697040300000|2023-10-11 16:05:00|10609.9|10609.3|10611.3|10610.7|10612.3|10611.4|10607.1|10606.5|404
1697040600000|2023-10-11 16:10:00|10611.2|10610.6|10610.3|10609.7|10613.3|10612.7|10610.1|10609.5|295
1697040900000|2023-10-11 16:15:00|10610.1|10609.5|10608.8|10608.2|10611.2|10610.6|10606.6|10606|343
1697041200000|2023-10-11 16:20:00|10608.9|10608.3|10602.7|10602.1|10609.2|10608.6|10602.1|10601.5|350
1697041500000|2023-10-11 16:25:00|10602.8|10602.2|10603.5|10602.6|10604.3|10603.7|10599.9|10599.3|294
1697041800000|2023-10-11 16:30:00|10603.7|10603.1|10602.8|10602.2|10606.5|10605.7|10601.8|10600.9|347
1697042100000|2023-10-11 16:35:00|10602.9|10602.3|10605|10604.4|10605.6|10604.7|10602|10601.1|168
1697042400000|2023-10-11 16:40:00|10605.3|10604.6|10607.6|10606.7|10607.8|10607|10604.4|10603.8|189
1697042700000|2023-10-11 16:45:00|10607.7|10606.8|10606.3|10605.7|10608.4|10607.6|10606.1|10605.5|135
1697043000000|2023-10-11 16:50:00|10606.4|10605.8|10605.6|10604.7|10607.9|10607.3|10604.2|10603.5|179
1697043300000|2023-10-11 16:55:00|10605.7|10604.8|10607.6|10607|10608.4|10607.8|10603.9|10603.3|196
1697043600000|2023-10-11 17:00:00|10607.5|10606.9|10605.1|10604.2|10610.1|10609.5|10605.1|10604.2|346
1697043900000|2023-10-11 17:05:00|10605.2|10604.3|10606|10605.4|10606.6|10606|10602.4|10601.7|330
1697044200000|2023-10-11 17:10:00|10606.1|10605.5|10607.7|10607.1|10607.8|10607.2|10604|10603.1|206
1697044500000|2023-10-11 17:15:00|10607.6|10607|10602.8|10602.2|10607.6|10607|10601.4|10600.8|219
1697044800000|2023-10-11 17:20:00|10602.3|10601.7|10602.5|10601.6|10603.8|10603.2|10601.4|10600.7|211
1697045100000|2023-10-11 17:25:00|10602.3|10601.4|10600.9|10600.3|10602.9|10602.3|10600.4|10599.8|218
1697045400000|2023-10-11 17:30:00|10600.8|10600.2|10592|10591.4|10600.9|10600.3|10591.9|10591.3|351
1697045700000|2023-10-11 17:35:00|10591.8|10591.2|10587.5|10586.9|10591.9|10591.3|10587.5|10586.9|364
1697046000000|2023-10-11 17:40:00|10587.7|10587.1|10590.3|10589.7|10590.3|10589.7|10586.3|10585.6|230
1697046300000|2023-10-11 17:45:00|10590.1|10589.5|10586.1|10585.5|10590.3|10589.7|10585.2|10584.6|228
1697046600000|2023-10-11 17:50:00|10586.2|10585.6|10592|10591.1|10592.8|10591.9|10585.5|10584.9|280
1697046900000|2023-10-11 17:55:00|10592.1|10591.2|10594.4|10592.1|10595.2|10594.3|10591.5|10590.6|240
1697047200000|2023-10-11 18:00:00|10594.3|10591.8|10592.6|10592|10602.5|10599.8|10592.6|10591.8|637
1697047500000|2023-10-11 18:05:00|10592.8|10591.9|10595.9|10595.3|10597.3|10596.7|10591.9|10591.1|403
1697047800000|2023-10-11 18:10:00|10595.8|10595.2|10593.9|10593.3|10596.9|10596.2|10591.4|10590.8|426
1697048100000|2023-10-11 18:15:00|10594.2|10593.6|10595.4|10594.8|10597.3|10596.6|10593.3|10592.7|316
1697048400000|2023-10-11 18:20:00|10594.9|10594.3|10597|10596.4|10597.4|10596.6|10593.4|10592.8|278
1697048700000|2023-10-11 18:25:00|10596.9|10596.1|10597.5|10596.6|10600.1|10599.5|10596.6|10595.7|305
1697049000000|2023-10-11 18:30:00|10597.3|10596.4|10600.6|10599.7|10600.7|10599.8|10596.9|10596.1|232
1697049300000|2023-10-11 18:35:00|10600.7|10599.8|10601.8|10601.2|10604.8|10604.2|10600.7|10599.8|219
1697049600000|2023-10-11 18:40:00|10602|10601.4|10603.4|10602.8|10604.5|10603.6|10601.2|10600.3|232
1697049900000|2023-10-11 18:45:00|10603.3|10602.7|10606|10605.4|10607.5|10606.6|10602.4|10601.8|253
1697050200000|2023-10-11 18:50:00|10605.9|10605.3|10608.4|10607.5|10609|10608.1|10605|10604.4|221
1697050500000|2023-10-11 18:55:00|10608.5|10607.6|10607.5|10606.9|10608.6|10608|10605.9|10605.3|277
1697050800000|2023-10-11 19:00:00|10607.4|10606.8|10612.3|10611.4|10612.3|10611.4|10607.4|10606.8|211
1697051100000|2023-10-11 19:05:00|10612.2|10611.3|10612.2|10611.3|10613.1|10612.2|10610.8|10609.9|204
1697051400000|2023-10-11 19:10:00|10612.3|10611.4|10612.3|10611.4|10612.7|10611.8|10610.8|10609.9|150
1697051700000|2023-10-11 19:15:00|10612.4|10611.5|10610.5|10609.6|10613.3|10612.4|10609.9|10609|162
1697052000000|2023-10-11 19:20:00|10610.4|10609.5|10612|10611.4|10612.1|10611.5|10609|10608.1|163
1697052300000|2023-10-11 19:25:00|10612.1|10611.5|10614.7|10613.8|10615|10614.1|10612.1|10611.3|146
1697052600000|2023-10-11 19:30:00|10614.6|10613.7|10614.6|10614|10615.5|10614.9|10613.6|10612.7|126
1697052900000|2023-10-11 19:35:00|10614.8|10613.9|10614.9|10614.3|10615|10614.4|10613.9|10613|109
1697053200000|2023-10-11 19:40:00|10615|10614.4|10613.7|10613.1|10616.2|10615.6|10613.3|10612.7|101
1697053500000|2023-10-11 19:45:00|10613.8|10613.2|10613.1|10612.5|10614.9|10614.3|10612.7|10612.1|110
1697053800000|2023-10-11 19:50:00|10613.4|10612.8|10613.9|10613.3|10614.9|10614.3|10613.3|10612.7|92
1697054100000|2023-10-11 19:55:00|10613.8|10613.2|10612.8|10612.2|10615.2|10614.6|10612.2|10611.6|204
1697054400000|2023-10-11 20:00:00|10612.9|10612.3|10615.9|10615|10616.1|10615.2|10612|10611.4|180
1697054700000|2023-10-11 20:05:00|10615.8|10614.9|10616.5|10615.9|10616.6|10616|10615.3|10614.4|64
1697055000000|2023-10-11 20:10:00|10616.6|10616|10618.5|10617.6|10618.5|10617.6|10616.2|10615.6|70
1697055300000|2023-10-11 20:15:00|10618.6|10617.7|10618.6|10617.7|10618.6|10618|10617.5|10616.9|80
1697055600000|2023-10-11 20:20:00|10618.5|10617.9|10619.1|10618.5|10619.5|10618.9|10618.5|10617.9|58
1697055900000|2023-10-11 20:25:00|10619.2|10618.6|10620|10619.1|10620.8|10619.9|10619.1|10618.4|75
1697056200000|2023-10-11 20:30:00|10619.9|10619|10619.6|10618.7|10620.7|10619.8|10618.8|10617.9|73
1697056500000|2023-10-11 20:35:00|10619.5|10618.6|10618.9|10618.3|10619.7|10618.9|10618.3|10617.7|44
1697056800000|2023-10-11 20:40:00|10618.7|10618.1|10619|10618.1|10619.1|10618.2|10618.3|10617.6|67
1697057100000|2023-10-11 20:45:00|10618.9|10618|10618.5|10617.6|10618.9|10618|10617.5|10616.6|83
1697057400000|2023-10-11 20:50:00|10618.6|10617.7|10619.1|10618.2|10619.2|10618.3|10618|10617.1|101
1697057700000|2023-10-11 20:55:00|10619.6|10617.8|10620.8|10618.5|10620.9|10618.6|10618.6|10616.8|355
1697058000000|2023-10-11 21:00:00|10622.1|10618.4|10620.4|10613.8|10624.3|10618.4|10620.4|10613.8|19
1697058300000|2023-10-11 21:05:00|10622.3|10615.7|10623.2|10616.6|10623.4|10616.8|10622.3|10615.7|14
1697058600000|2023-10-11 21:10:00|10623.3|10616.7|10623.9|10617.3|10623.9|10617.3|10623.2|10616.6|37
1697058900000|2023-10-11 21:15:00|10624|10617.4|10623.3|10617|10624.1|10617.5|10623.3|10616.9|19
1697059200000|2023-10-11 21:20:00|10623|10617.1|10622.2|10615.6|10623|10617.1|10622|10615.4|35
1697059500000|2023-10-11 21:25:00|10622.3|10615.7|10621.4|10615.1|10622.3|10615.7|10621|10614.4|12
1697059800000|2023-10-11 21:30:00|10621.3|10615|10621.1|10615.2|10621.4|10615.3|10621|10615|10
1697060100000|2023-10-11 21:35:00|10621.5|10615.4|10622.7|10616.1|10622.7|10616.1|10621.5|10615.4|9
1697060400000|2023-10-11 21:40:00|10622.8|10616.2|10622.9|10616.5|10622.9|10616.5|10622.8|10616.2|2
1697060700000|2023-10-11 21:45:00|10622.8|10617.1|10623.4|10617.6|10623.9|10617.6|10622.7|10616.6|32
1697061000000|2023-10-11 21:50:00|10623.3|10618.3|10623.5|10616.9|10623.5|10618.4|10622.7|10616.9|8
1697061300000|2023-10-11 21:55:00|10623.4|10616.8|10622.7|10618.5|10623.5|10619.1|10621.6|10616.8|17
1697061600000|2023-10-11 22:00:00|10622.8|10618.7|10620.9|10618.8|10623|10619.4|10620.9|10617.8|87
1697061900000|2023-10-11 22:05:00|10620.6|10619.1|10619.4|10618.5|10620.6|10619.4|10619.4|10618.1|62
1697062200000|2023-10-11 22:10:00|10619.7|10618.8|10620|10619.1|10620.5|10619.6|10619.6|10618.6|100
1697062500000|2023-10-11 22:15:00|10620.1|10619.2|10620.8|10619.9|10620.9|10620|10620.1|10619.2|80
1697062800000|2023-10-11 22:20:00|10620.7|10619.8|10621.6|10620.7|10621.6|10620.7|10620.5|10619.6|60
1697063100000|2023-10-11 22:25:00|10621.5|10620.6|10622.2|10621.3|10622.2|10621.3|10621.1|10620.2|53
1697063400000|2023-10-11 22:30:00|10622.1|10621.2|10621.3|10620.4|10622.3|10621.4|10621.3|10620.4|38
1697063700000|2023-10-11 22:35:00|10621.4|10620.5|10621|10620.1|10621.4|10620.5|10620.4|10619.5|37
1697064000000|2023-10-11 22:40:00|10621.1|10620.2|10620.4|10619.5|10621.1|10620.2|10620.3|10619.4|44
1697064300000|2023-10-11 22:45:00|10620.3|10619.4|10621|10620.1|10621.1|10620.2|10620.3|10619.4|70
1697064600000|2023-10-11 22:50:00|10621.1|10620.2|10620.2|10619.3|10621.3|10620.4|10620.1|10619.2|33
1697064900000|2023-10-11 22:55:00|10620.3|10619.4|10619.9|10619|10620.3|10619.4|10619.4|10618.5|60
1697065200000|2023-10-11 23:00:00|10619.8|10618.9|10621.5|10620.6|10621.6|10620.7|10619.5|10618.6|42
1697065500000|2023-10-11 23:05:00|10621.9|10621|10623.5|10622.6|10624.1|10623.2|10621.9|10621|49
1697065800000|2023-10-11 23:10:00|10623.4|10622.5|10624|10623.1|10624.1|10623.2|10623.2|10622.3|41
1697066100000|2023-10-11 23:15:00|10624.1|10623.2|10625.6|10624.7|10626.1|10625.2|10624|10623.1|41
1697066400000|2023-10-11 23:20:00|10625.5|10624.6|10624.4|10623.5|10625.6|10624.7|10624|10623.1|41
1697066700000|2023-10-11 23:25:00|10624.3|10623.4|10624.9|10624|10625.4|10624.5|10624.3|10623.4|49
1697067000000|2023-10-11 23:30:00|10625|10624.1|10625.9|10625|10626.1|10625.2|10624.9|10624|35
1697067300000|2023-10-11 23:35:00|10625.8|10624.9|10624.2|10623.3|10625.8|10624.9|10624|10623.1|32
1697067600000|2023-10-11 23:40:00|10624.3|10623.4|10623.8|10622.9|10624.3|10623.4|10622.8|10621.9|61
1697067900000|2023-10-11 23:45:00|10623.9|10623|10624.3|10623.4|10624.7|10623.8|10623.7|10622.8|56
1697068200000|2023-10-11 23:50:00|10624|10623.1|10623.8|10622.9|10624.5|10623.6|10623.6|10622.7|64
1697068500000|2023-10-11 23:55:00|10624|10623.1|10624|10623.1|10624.5|10623.6|10623.6|10622.7|71
1697068800000|2023-10-12 00:00:00|10623.9|10623|10626.4|10625.8|10626.9|10626.1|10622.5|10621.6|216
1697069100000|2023-10-12 00:05:00|10626.6|10626|10628.3|10627.7|10628.3|10627.7|10625.4|10624.8|144
1697069400000|2023-10-12 00:10:00|10628.1|10627.5|10623.3|10622.7|10628.1|10627.5|10623|10622.4|117
1697069700000|2023-10-12 00:15:00|10623.2|10622.6|10623|10622.1|10625.4|10624.8|10623|10622.1|75
1697070000000|2023-10-12 00:20:00|10623.1|10622.2|10623.5|10622.6|10624|10623.1|10622.3|10621.4|121
1697070300000|2023-10-12 00:25:00|10623.9|10623|10623.1|10622.5|10624.5|10623.6|10622.4|10621.5|99
1697070600000|2023-10-12 00:30:00|10623.2|10622.6|10622.3|10621.4|10623.4|10622.8|10622|10621.2|90
1697070900000|2023-10-12 00:35:00|10622.1|10621.2|10622.3|10621.7|10622.9|10622|10621.6|10620.7|133
1697071200000|2023-10-12 00:40:00|10622.4|10621.8|10623.6|10622.7|10623.6|10622.7|10621|10620.1|129
1697071500000|2023-10-12 00:45:00|10623.5|10622.6|10623.7|10623.1|10625|10624.1|10623.5|10622.6|111
1697071800000|2023-10-12 00:50:00|10623.8|10622.9|10621.6|10621|10623.8|10622.9|10620.3|10619.6|187
1697072100000|2023-10-12 00:55:00|10621.2|10620.6|10622.8|10622.2|10623.3|10622.4|10620.3|10619.7|167
1697072400000|2023-10-12 01:00:00|10623|10622.4|10621.9|10621|10623.3|10622.5|10621.8|10620.9|135
1697072700000|2023-10-12 01:05:00|10622.1|10621.5|10623.8|10622.9|10623.9|10623.3|10621.6|10621|93
1697073000000|2023-10-12 01:10:00|10623.9|10623|10625|10624.1|10625.6|10624.7|10623.1|10622.5|114
1697073300000|2023-10-12 01:15:00|10625.1|10624.2|10624.3|10623.4|10627.2|10626.3|10624.2|10623.3|132
1697073600000|2023-10-12 01:20:00|10624.1|10623.2|10623.2|10622.3|10624.8|10623.9|10622.8|10621.9|166
1697073900000|2023-10-12 01:25:00|10623|10622.1|10622.5|10621.6|10623.6|10622.7|10622.2|10621.3|109
1697074200000|2023-10-12 01:30:00|10622.2|10621.5|10623.7|10623.1|10623.7|10623.1|10620.5|10619.9|205
1697074500000|2023-10-12 01:35:00|10624|10623.4|10624.2|10623.6|10625.6|10624.7|10623.4|10622.8|136
1697074800000|2023-10-12 01:40:00|10624.4|10623.8|10626.8|10626.2|10627.2|10626.6|10623.9|10623.3|138
1697075100000|2023-10-12 01:45:00|10627|10626.4|10626|10625.4|10627.3|10626.5|10624.2|10623.6|138
1697075400000|2023-10-12 01:50:00|10626.1|10625.2|10626.8|10626.2|10626.9|10626.3|10625.7|10625.1|104
1697075700000|2023-10-12 01:55:00|10626.9|10626.3|10625.2|10624.6|10627.2|10626.6|10624.9|10624.3|133
1697076000000|2023-10-12 02:00:00|10624.9|10624.3|10624.7|10624.1|10626.4|10625.8|10624.2|10623.6|162
1697076300000|2023-10-12 02:05:00|10624.8|10624.2|10623.8|10623.2|10624.9|10624.3|10623.1|10622.5|104
1697076600000|2023-10-12 02:10:00|10623.7|10623.1|10623.7|10623.1|10625.1|10624.5|10623.3|10622.7|115
1697076900000|2023-10-12 02:15:00|10623.6|10623|10625.7|10625.1|10626.1|10625.5|10623.6|10623|94
1697077200000|2023-10-12 02:20:00|10625.6|10625|10622.1|10621.5|10625.9|10625.3|10622|10621.1|119
1697077500000|2023-10-12 02:25:00|10622.2|10621.6|10622.7|10621.8|10623.1|10622.5|10620.7|10620|147
1697077800000|2023-10-12 02:30:00|10622.6|10621.7|10624.4|10623.5|10624.7|10623.8|10622.6|10621.7|157
1697078100000|2023-10-12 02:35:00|10624.3|10623.7|10623.9|10623.3|10624.4|10623.7|10623.3|10622.4|92
1697078400000|2023-10-12 02:40:00|10624|10623.4|10623.4|10622.5|10624.7|10623.8|10622.9|10622.1|113
1697078700000|2023-10-12 02:45:00|10623.5|10622.6|10623.7|10622.8|10624|10623.1|10623.1|10622.2|100
1697079000000|2023-10-12 02:50:00|10623.8|10622.9|10624|10623.1|10624|10623.4|10622.4|10621.8|63
1697079300000|2023-10-12 02:55:00|10623.9|10623|10624.3|10623.7|10624.4|10623.8|10623.2|10622.4|88
1697079600000|2023-10-12 03:00:00|10624.2|10623.6|10625.3|10624.7|10625.4|10624.8|10623.6|10623|88
1697079900000|2023-10-12 03:05:00|10625.2|10624.6|10624.3|10623.4|10625.7|10625.1|10623.9|10623|67
1697080200000|2023-10-12 03:10:00|10624.4|10623.5|10624.4|10623.5|10625|10624.4|10623.3|10622.4|74
1697080500000|2023-10-12 03:15:00|10624.3|10623.4|10622.9|10622|10624.9|10624|10622.9|10622|81
1697080800000|2023-10-12 03:20:00|10623.1|10622.2|10623.8|10622.9|10623.9|10623|10621.8|10620.9|55
1697081100000|2023-10-12 03:25:00|10623.7|10622.8|10621.4|10620.5|10623.8|10623|10621.3|10620.4|104
1697081400000|2023-10-12 03:30:00|10621.5|10620.6|10624.9|10624.3|10625.4|10624.5|10621.5|10620.6|84
1697081700000|2023-10-12 03:35:00|10625|10624.4|10623.3|10622.4|10625.1|10624.5|10623|10622.3|102
1697082000000|2023-10-12 03:40:00|10623.4|10622.5|10624.5|10623.6|10624.9|10624|10622.6|10621.8|88
1697082300000|2023-10-12 03:45:00|10624.6|10623.7|10625.8|10625.2|10625.8|10625.2|10624.6|10623.7|55
1697082600000|2023-10-12 03:50:00|10626|10625.1|10627.2|10626.6|10627.5|10626.7|10625.9|10625|114
1697082900000|2023-10-12 03:55:00|10627.3|10626.7|10629.1|10628.5|10629.6|10628.7|10626.7|10626.1|79
1697083200000|2023-10-12 04:00:00|10628.8|10628.2|10628.8|10628.2|10629.3|10628.7|10627.5|10626.9|102
1697083500000|2023-10-12 04:05:00|10628.9|10628.3|10630.3|10629.7|10631|10630.3|10628.6|10628|74
1697083800000|2023-10-12 04:10:00|10630.5|10629.6|10630.4|10629.5|10630.5|10629.6|10628.9|10628|66
1697084100000|2023-10-12 04:15:00|10630.5|10629.6|10631|10630.1|10631.5|10630.6|10630.5|10629.6|69
1697084400000|2023-10-12 04:20:00|10630.9|10630.3|10629.9|10629.3|10631.3|10630.7|10629.9|10629.3|57
1697084700000|2023-10-12 04:25:00|10629.8|10629.2|10629.3|10628.7|10629.8|10629.2|10629.1|10628.5|26
1697085000000|2023-10-12 04:30:00|10629.2|10628.6|10629.7|10628.8|10629.9|10629.2|10627.7|10627.1|95
1697085300000|2023-10-12 04:35:00|10629.8|10628.9|10628.9|10628|10630.4|10629.5|10628.8|10627.9|58
1697085600000|2023-10-12 04:40:00|10628.6|10627.7|10630|10629.1|10630.4|10629.5|10627.9|10627|71
1697085900000|2023-10-12 04:45:00|10629.9|10629|10631.2|10630.3|10631.5|10630.6|10628.9|10628|68
1697086200000|2023-10-12 04:50:00|10631.3|10630.4|10631.4|10630.8|10632.1|10631.2|10630.9|10630|76
1697086500000|2023-10-12 04:55:00|10631.6|10630.7|10631.5|10630.6|10632.2|10631.3|10631|10630.1|135
1697086800000|2023-10-12 05:00:00|10631.4|10630.5|10631.1|10630.5|10631.4|10630.6|10630.1|10629.4|83
1697087100000|2023-10-12 05:05:00|10631.2|10630.6|10631.6|10630.7|10632.1|10631.5|10630.8|10630.2|81
1697087400000|2023-10-12 05:10:00|10631.5|10630.6|10633.9|10633|10634.3|10633.4|10631.2|10630.5|110
1697087700000|2023-10-12 05:15:00|10634|10633.1|10632.4|10631.5|10634|10633.1|10632|10631.4|71
1697088000000|2023-10-12 05:20:00|10632.3|10631.4|10631.7|10630.8|10632.4|10631.5|10630.4|10629.5|86
1697088300000|2023-10-12 05:25:00|10631.8|10630.9|10631.8|10630.9|10631.8|10631.1|10630.5|10629.6|135
1697088600000|2023-10-12 05:30:00|10631.5|10630.6|10631.5|10630.9|10631.9|10631.1|10630.6|10629.7|126
1697088900000|2023-10-12 05:35:00|10631.4|10630.8|10632.5|10631.6|10632.9|10632.1|10631.2|10630.6|135
1697089200000|2023-10-12 05:40:00|10632.4|10631.5|10632.4|10631.5|10633|10632.1|10631|10630.1|126
1697089500000|2023-10-12 05:45:00|10632.3|10631.4|10632.3|10631.7|10633.3|10632.7|10631.8|10631.1|123
1697089800000|2023-10-12 05:50:00|10632.1|10631.5|10632.9|10632.3|10633.5|10632.7|10631.8|10631.2|134
1697090100000|2023-10-12 05:55:00|10632.8|10632.2|10631.8|10630.9|10633.6|10633|10629.9|10629|203
1697090400000|2023-10-12 06:00:00|10632|10631.4|10635.3|10634.4|10637.3|10636.7|10629|10628.4|408
1697090700000|2023-10-12 06:05:00|10635.4|10634.5|10635.5|10634.6|10636.2|10635.3|10632.4|10631.7|281
1697091000000|2023-10-12 06:10:00|10635.4|10634.5|10635.3|10634.4|10636|10635.1|10630.9|10630.3|219
1697091300000|2023-10-12 06:15:00|10635|10634.1|10634.6|10634|10636.6|10635.7|10633.7|10633.1|205
1697091600000|2023-10-12 06:20:00|10634.7|10634.1|10628.7|10628.1|10635.2|10634.6|10628.7|10628.1|206
1697091900000|2023-10-12 06:25:00|10628.6|10628|10630.2|10629.3|10632.2|10631.3|10628.1|10627.5|218
1697092200000|2023-10-12 06:30:00|10630.1|10629.2|10629.6|10629|10631.3|10630.6|10629.3|10628.6|223
1697092500000|2023-10-12 06:35:00|10629.7|10629.1|10636.9|10636.3|10637.6|10636.8|10629.5|10628.9|287
1697092800000|2023-10-12 06:40:00|10636.8|10636.2|10639.3|10638.4|10640.2|10639.3|10636.5|10635.9|344
1697093100000|2023-10-12 06:45:00|10639.4|10638.5|10637.9|10637.3|10639.4|10638.5|10637.1|10636.4|264
1697093400000|2023-10-12 06:50:00|10638|10637.4|10634|10633.4|10639.1|10638.5|10633.7|10633.1|202
1697093700000|2023-10-12 06:55:00|10633.9|10633.3|10636|10635.4|10636.5|10635.9|10633.5|10632.9|227
1697094000000|2023-10-12 07:00:00|10635.8|10635.2|10634.5|10633.9|10636.5|10635.9|10632.6|10632|393
1697094300000|2023-10-12 07:05:00|10634.4|10633.8|10630.7|10630.1|10634.8|10634.2|10630.7|10630.1|350
1697094600000|2023-10-12 07:10:00|10630.6|10630|10631.6|10630.7|10634.8|10634.1|10630.6|10630|299
1697094900000|2023-10-12 07:15:00|10631.4|10630.8|10629.5|10628.9|10631.5|10630.8|10628.7|10628.1|259
1697095200000|2023-10-12 07:20:00|10629.6|10629|10629.9|10629.3|10631.2|10630.6|10628.7|10628.1|249
1697095500000|2023-10-12 07:25:00|10630|10629.4|10625.7|10625.1|10630.2|10629.6|10625.5|10624.9|218
1697095800000|2023-10-12 07:30:00|10625.8|10625.2|10625.7|10625.1|10626.8|10625.9|10624.2|10623.6|300
1697096100000|2023-10-12 07:35:00|10625.6|10625|10627|10626.1|10627.8|10626.9|10624|10623.4|206
1697096400000|2023-10-12 07:40:00|10626.9|10626|10624.9|10624|10628.1|10627.2|10624.5|10623.6|246
1697096700000|2023-10-12 07:45:00|10624.8|10623.9|10623.5|10622.9|10627|10626.1|10622.9|10622.3|265
1697097000000|2023-10-12 07:50:00|10623.6|10623|10620.6|10619.7|10624|10623.2|10620.5|10619.6|300
1697097300000|2023-10-12 07:55:00|10620.7|10619.8|10620.4|10619.8|10622.2|10621.6|10620.3|10619.7|252
1697097600000|2023-10-12 08:00:00|10620.5|10619.9|10623|10622.4|10624.9|10624.3|10620|10619.4|283
1697097900000|2023-10-12 08:05:00|10623.1|10622.5|10621.6|10621|10623.7|10623.1|10620.8|10619.9|276
1697098200000|2023-10-12 08:10:00|10621.3|10620.7|10621.2|10620.6|10621.9|10621.3|10619.7|10619.1|183
1697098500000|2023-10-12 08:15:00|10621.3|10620.7|10624.8|10624.2|10625|10624.4|10620.8|10620.2|240
1697098800000|2023-10-12 08:20:00|10625|10624.4|10626.3|10625.7|10627.4|10626.5|10624.6|10624|242
1697099100000|2023-10-12 08:25:00|10626.4|10625.8|10626.2|10625.6|10627.4|10626.6|10625.3|10624.7|234
1697099400000|2023-10-12 08:30:00|10626.3|10625.7|10623.6|10623|10626.8|10626.2|10623.2|10622.6|194
1697099700000|2023-10-12 08:35:00|10623.5|10622.9|10622.2|10621.6|10624.2|10623.6|10621.9|10621.3|186
1697100000000|2023-10-12 08:40:00|10622.1|10621.5|10622.6|10622|10623.2|10622.6|10621.7|10620.8|193
1697100300000|2023-10-12 08:45:00|10622.5|10621.9|10623.1|10622.5|10624.1|10623.4|10622.2|10621.5|226
1697100600000|2023-10-12 08:50:00|10623.2|10622.6|10625.4|10624.5|10625.5|10624.6|10619.8|10619.2|282
1697100900000|2023-10-12 08:55:00|10625.5|10624.6|10626.9|10626|10626.9|10626.3|10622.9|10622|261
1697101200000|2023-10-12 09:00:00|10627.2|10626.3|10625.3|10624.7|10627.8|10626.9|10624.1|10623.5|290
1697101500000|2023-10-12 09:05:00|10625.4|10624.8|10625.5|10624.9|10626.9|10626|10624.9|10624.3|213
1697101800000|2023-10-12 09:10:00|10625.4|10624.8|10626.5|10625.9|10626.7|10626.1|10625.3|10624.7|201
1697102100000|2023-10-12 09:15:00|10626.4|10625.8|10627|10626.1|10627.3|10626.4|10625.2|10624.6|196
1697102400000|2023-10-12 09:20:00|10627.2|10626.4|10624.4|10623.5|10627.8|10627.1|10623.3|10622.7|214
1697102700000|2023-10-12 09:25:00|10624.3|10623.7|10621.6|10621|10624.4|10623.8|10620.9|10620.3|149
1697103000000|2023-10-12 09:30:00|10621.7|10621.1|10622.3|10621.7|10622.5|10621.9|10620.5|10619.8|172
1697103300000|2023-10-12 09:35:00|10622.6|10622|10622.2|10621.6|10623.9|10623.3|10621.2|10620.6|139
1697103600000|2023-10-12 09:40:00|10622.3|10621.4|10618.8|10617.9|10622.3|10621.5|10617.5|10616.7|176
1697103900000|2023-10-12 09:45:00|10619.4|10618.5|10620|10619.1|10620.5|10619.6|10618.6|10617.7|179
1697104200000|2023-10-12 09:50:00|10619.9|10619|10617.5|10616.9|10620.1|10619.5|10616.7|10616.1|194
1697104500000|2023-10-12 09:55:00|10617.8|10616.8|10618.7|10617.8|10618.8|10618.1|10616.4|10615.8|235
1697104800000|2023-10-12 10:00:00|10618.9|10618|10619.8|10618.9|10620.4|10619.7|10618.1|10617.5|203
1697105100000|2023-10-12 10:05:00|10619.4|10618.5|10618.8|10617.9|10620.3|10619.4|10617.5|10616.8|166
1697105400000|2023-10-12 10:10:00|10619|10618.1|10621.2|10620.6|10622.7|10621.8|10618|10617.2|199
1697105700000|2023-10-12 10:15:00|10621.3|10620.7|10624.7|10623.8|10625.6|10624.7|10621.1|10620.4|208
1697106000000|2023-10-12 10:20:00|10624.6|10623.7|10625.5|10624.6|10627.3|10626.4|10623.6|10623|196
1697106300000|2023-10-12 10:25:00|10625.4|10624.5|10621.3|10620.7|10625.9|10625.3|10621.3|10620.7|145
1697106600000|2023-10-12 10:30:00|10621.4|10620.8|10621.5|10620.9|10621.7|10621.1|10620.9|10620.3|90
1697106900000|2023-10-12 10:35:00|10621.6|10621|10620.8|10620.2|10622.7|10622.1|10620.3|10619.7|125
1697107200000|2023-10-12 10:40:00|10620.7|10620.1|10620.7|10620.1|10621.3|10620.7|10618.8|10618|145
1697107500000|2023-10-12 10:45:00|10620.5|10619.9|10619.8|10619.2|10621.5|10620.9|10619|10618.4|125
1697107800000|2023-10-12 10:50:00|10619.9|10619.3|10618.4|10617.5|10620.4|10619.6|10617.4|10616.5|209
1697108100000|2023-10-12 10:55:00|10618.3|10617.4|10619.1|10618.2|10619.5|10618.6|10617.4|10616.8|177
1697108400000|2023-10-12 11:00:00|10619|10618.5|10618.4|10617.8|10620|10619.1|10617.5|10616.9|151
1697108700000|2023-10-12 11:05:00|10618.3|10617.7|10615.8|10614.9|10618.3|10617.7|10613.7|10613.1|194
1697109000000|2023-10-12 11:10:00|10615.9|10615|10616.6|10616|10618.6|10617.8|10615.8|10615|186
1697109300000|2023-10-12 11:15:00|10616.3|10615.7|10619|10618.4|10619.2|10618.6|10616.3|10615.7|126
1697109600000|2023-10-12 11:20:00|10618.9|10618.3|10619.4|10618.8|10619.4|10618.8|10616.9|10616.1|147
1697109900000|2023-10-12 11:25:00|10618.9|10618.3|10619.8|10618.9|10620.1|10619.2|10617.6|10617|192
1697110200000|2023-10-12 11:30:00|10619.9|10619|10617.6|10616.7|10620.7|10619.8|10617|10616.2|195
1697110500000|2023-10-12 11:35:00|10617.5|10616.6|10616.3|10615.7|10618.2|10617.3|10614.3|10613.5|244
1697110800000|2023-10-12 11:40:00|10616.4|10615.8|10618.9|10618|10619|10618.3|10616.4|10615.8|200
1697111100000|2023-10-12 11:45:00|10619|10618.1|10618.1|10617.5|10620.5|10619.6|10617.6|10617|212
1697111400000|2023-10-12 11:50:00|10618|10617.4|10616.9|10616.3|10619.9|10619.3|10616.4|10615.8|160
1697111700000|2023-10-12 11:55:00|10616.8|10616.2|10620.1|10619.2|10620.2|10619.3|10616.8|10616.2|242
1697112000000|2023-10-12 12:00:00|10620|10619.1|10618.5|10617.9|10620.5|10619.9|10616.3|10615.7|344
1697112300000|2023-10-12 12:05:00|10618.7|10618.1|10618.6|10618|10619.2|10618.5|10616.3|10615.6|316
1697112600000|2023-10-12 12:10:00|10618.8|10618.2|10619.4|10618.5|10620.1|10619.5|10616.3|10615.5|415
1697112900000|2023-10-12 12:15:00|10619.3|10618.4|10622.7|10621.8|10622.7|10622|10618.5|10617.9|384
1697113200000|2023-10-12 12:20:00|10622.5|10621.6|10620.9|10620|10622.5|10621.7|10619.8|10618.9|471
1697113500000|2023-10-12 12:25:00|10621|10620.1|10629|10623|10629.9|10624.7|10620.9|10620|417
1697113800000|2023-10-12 12:30:00|10629.1|10623.1|10590.7|10589.8|10632|10626|10584.7|10583.8|1757
1697114100000|2023-10-12 12:35:00|10590.1|10589.2|10584.1|10583.2|10592.1|10591.2|10579.4|10578.5|1348
1697114400000|2023-10-12 12:40:00|10584.2|10583.3|10583.4|10582.5|10585.5|10584.9|10572.3|10571.4|1180
1697114700000|2023-10-12 12:45:00|10583.8|10582.9|10590.6|10589.7|10594.2|10593.3|10581.9|10581|1141
1697115000000|2023-10-12 12:50:00|10590.9|10590|10584.7|10584.1|10593.3|10592.4|10580.9|10580.3|948
1697115300000|2023-10-12 12:55:00|10584.9|10584.3|10582.1|10581.5|10587.7|10587.1|10581.5|10580.6|709
1697115600000|2023-10-12 13:00:00|10581.9|10581.3|10585.9|10585.3|10586.4|10585.6|10577.8|10577.1|928
1697115900000|2023-10-12 13:05:00|10586.3|10585.7|10579.6|10578.7|10586.7|10585.9|10577.3|10576.6|786
1697116200000|2023-10-12 13:10:00|10579.5|10578.6|10573.9|10573|10580.7|10579.8|10571.2|10570.3|808
1697116500000|2023-10-12 13:15:00|10573.8|10572.9|10572.9|10572|10578.3|10577.4|10571.7|10570.8|876
1697116800000|2023-10-12 13:20:00|10572.8|10571.9|10573.3|10572.4|10574.6|10574|10567.7|10566.8|702
1697117100000|2023-10-12 13:25:00|10573.2|10572.3|10573|10572.1|10574|10573.1|10568|10567.1|549
1697117400000|2023-10-12 13:30:00|10572.7|10571.8|10561.3|10560.4|10574|10573.1|10560.7|10560|751
1697117700000|2023-10-12 13:35:00|10561.2|10560.3|10563.2|10562.6|10568.5|10567.6|10561.1|10560.3|791
1697118000000|2023-10-12 13:40:00|10563.3|10562.7|10554.3|10553.7|10563.4|10562.8|10554.2|10553.6|777
1697118300000|2023-10-12 13:45:00|10554.4|10553.8|10551.9|10551.3|10557.4|10556.8|10551.2|10550.5|758
1697118600000|2023-10-12 13:50:00|10551.8|10551.2|10551.8|10551.2|10556.4|10555.8|10551.1|10550.4|622
1697118900000|2023-10-12 13:55:00|10551.7|10551.1|10550|10549.1|10552.8|10551.9|10547.8|10547.1|656
1697119200000|2023-10-12 14:00:00|10549.6|10548.7|10553.5|10552.6|10554.2|10553.3|10547.6|10546.8|655
1697119500000|2023-10-12 14:05:00|10553.3|10552.4|10561.4|10560.5|10563|10562.1|10552.2|10551.3|691
1697119800000|2023-10-12 14:10:00|10561.5|10560.6|10561.1|10560.5|10563|10562.4|10556.9|10556|591
1697120100000|2023-10-12 14:15:00|10560.9|10560.3|10558.1|10557.5|10562.4|10561.8|10557.9|10557.3|527
1697120400000|2023-10-12 14:20:00|10558|10557.4|10558.4|10557.8|10559.9|10559.3|10557.4|10556.8|377
1697120700000|2023-10-12 14:25:00|10558.3|10557.7|10553.2|10552.3|10558.3|10557.7|10549.9|10549.3|522
1697121000000|2023-10-12 14:30:00|10553.1|10552.2|10548.6|10547.7|10553.2|10552.5|10545|10544.1|533
1697121300000|2023-10-12 14:35:00|10548.7|10547.8|10553|10552.4|10555.9|10555.1|10547|10546.1|663
1697121600000|2023-10-12 14:40:00|10553.1|10552.1|10551.2|10550.3|10558|10557.4|10551.1|10550.3|507
1697121900000|2023-10-12 14:45:00|10551.3|10550.4|10554.5|10553.6|10556.7|10555.8|10550.4|10549.6|624
1697122200000|2023-10-12 14:50:00|10554.6|10553.7|10554.8|10554.2|10558.1|10557.2|10552.9|10552|510
1697122500000|2023-10-12 14:55:00|10554.7|10554.1|10556|10555.4|10556.4|10555.8|10552|10551.4|445
1697122800000|2023-10-12 15:00:00|10555.9|10555.3|10553.3|10552.7|10558.6|10558|10552|10551.4|584
1697123100000|2023-10-12 15:05:00|10553.2|10552.6|10553.5|10552.9|10555|10554.4|10548.4|10547.8|475
1697123400000|2023-10-12 15:10:00|10553.4|10552.8|10558.6|10558|10560.5|10559.9|10553.4|10552.8|384
1697123700000|2023-10-12 15:15:00|10558.5|10557.9|10557|10556.4|10559.9|10559.3|10555.5|10554.9|372
1697124000000|2023-10-12 15:20:00|10556.9|10556.3|10550.8|10550.2|10556.9|10556.3|10550.3|10549.7|358
1697124300000|2023-10-12 15:25:00|10550.6|10550|10548.4|10547.5|10550.9|10550.3|10545.8|10545.1|430
1697124600000|2023-10-12 15:30:00|10548.5|10547.6|10551.6|10550.7|10551.7|10550.8|10546.3|10545.7|424
1697124900000|2023-10-12 15:35:00|10551.7|10550.8|10552.5|10551.9|10553.4|10552.8|10548.5|10547.9|321
1697125200000|2023-10-12 15:40:00|10552.3|10551.7|10554.1|10553.5|10555.5|10554.9|10550|10549.3|254
1697125500000|2023-10-12 15:45:00|10554|10553.4|10547.3|10546.7|10554.6|10554|10547.2|10546.6|332
1697125800000|2023-10-12 15:50:00|10547.1|10546.5|10552|10551.4|10552.8|10552.2|10545.8|10545.1|310
1697126100000|2023-10-12 15:55:00|10552.1|10551.5|10552.4|10551.8|10553.1|10552.5|10548|10547.4|309
1697126400000|2023-10-12 16:00:00|10552.6|10552|10557.5|10556.9|10558.4|10557.8|10552.5|10551.9|426
1697126700000|2023-10-12 16:05:00|10557.4|10556.8|10559.7|10559.1|10561.4|10560.6|10557|10556.4|392
1697127000000|2023-10-12 16:10:00|10559.8|10559.2|10557.3|10556.7|10559.9|10559.3|10556.5|10555.9|206
1697127300000|2023-10-12 16:15:00|10557.4|10556.8|10558.3|10557.7|10560.3|10559.7|10557.4|10556.8|159
1697127600000|2023-10-12 16:20:00|10558|10557.4|10557.4|10556.8|10558.2|10557.6|10555.4|10554.7|263
1697127900000|2023-10-12 16:25:00|10557.3|10556.7|10554|10553.4|10557.4|10556.8|10553.3|10552.7|201
1697128200000|2023-10-12 16:30:00|10553.9|10553.3|10551.8|10551.2|10555.2|10554.6|10551.5|10550.9|210
1697128500000|2023-10-12 16:35:00|10551.4|10550.8|10555.4|10554.8|10556.4|10555.8|10551.4|10550.8|192
1697128800000|2023-10-12 16:40:00|10555.5|10554.9|10554.9|10554.3|10556.9|10556.3|10552.7|10552.1|176
1697129100000|2023-10-12 16:45:00|10554.8|10554.2|10549.9|10549.3|10554.8|10554.2|10549.4|10548.8|215
1697129400000|2023-10-12 16:50:00|10550|10549.4|10549.3|10548.7|10550.6|10549.9|10547.7|10547.1|287
1697129700000|2023-10-12 16:55:00|10549.1|10548.5|10548.9|10548.3|10550.1|10549.5|10546.6|10546|382
1697130000000|2023-10-12 17:00:00|10548.7|10548.1|10546.4|10545.5|10549.4|10548.8|10544|10543.2|565
1697130300000|2023-10-12 17:05:00|10546.3|10545.7|10540|10539.1|10546.5|10545.9|10540|10539.1|689
1697130600000|2023-10-12 17:10:00|10539.8|10538.9|10540.5|10539.6|10544.4|10543.5|10537.2|10536.4|448
1697130900000|2023-10-12 17:15:00|10540|10539.4|10540.1|10539.5|10541|10540.4|10535.4|10534.5|429
1697131200000|2023-10-12 17:20:00|10540.2|10539.6|10542.6|10542|10543.5|10542.9|10540.2|10539.6|395
1697131500000|2023-10-12 17:25:00|10542.7|10542.1|10540.8|10540.2|10543.3|10542.7|10540.3|10539.7|463
1697131800000|2023-10-12 17:30:00|10540.6|10540|10539|10538.4|10543.7|10543.1|10538.5|10537.9|436
1697132100000|2023-10-12 17:35:00|10539.3|10538.7|10535|10534.1|10539.8|10538.9|10532.7|10531.8|456
1697132400000|2023-10-12 17:40:00|10534.9|10534|10533.8|10533.2|10536|10535.4|10533.5|10532.9|278
1697132700000|2023-10-12 17:45:00|10533.7|10533.1|10535.7|10535.1|10536.6|10536|10533.5|10532.7|244
1697133000000|2023-10-12 17:50:00|10535.8|10535.2|10534.6|10533.7|10536.1|10535.4|10533|10532.4|245
1697133300000|2023-10-12 17:55:00|10534.9|10534|10534.8|10534.2|10538.3|10537.7|10534.3|10533.7|244
1697133600000|2023-10-12 18:00:00|10534.9|10534.3|10532.3|10531.7|10535.9|10535.3|10532.1|10531.5|244
1697133900000|2023-10-12 18:05:00|10532.2|10531.6|10532.3|10531.4|10534.1|10533.4|10531.9|10531.3|334
1697134200000|2023-10-12 18:10:00|10532.2|10531.3|10530|10529.4|10532.2|10531.4|10528.3|10527.4|367
1697134500000|2023-10-12 18:15:00|10530.3|10529.7|10530.6|10530|10530.9|10530.3|10528.3|10527.6|246
1697134800000|2023-10-12 18:20:00|10530.5|10529.9|10534.9|10534|10535.2|10534.3|10530.5|10529.9|289
1697135100000|2023-10-12 18:25:00|10534.8|10533.9|10535.6|10534.7|10536.9|10536|10534.1|10533.5|257
1697135400000|2023-10-12 18:30:00|10535.4|10534.5|10537.1|10536.5|10537.1|10536.5|10533.8|10532.9|275
1697135700000|2023-10-12 18:35:00|10537|10536.4|10534.6|10534|10537.5|10536.8|10533.5|10532.9|293
1697136000000|2023-10-12 18:40:00|10534.5|10533.9|10533.6|10532.7|10534.6|10534|10530.9|10530.3|255
1697136300000|2023-10-12 18:45:00|10533.5|10532.6|10533.3|10532.7|10534.6|10533.7|10531.5|10530.8|199
1697136600000|2023-10-12 18:50:00|10533.2|10532.6|10530.4|10529.8|10534.9|10534.2|10530.2|10529.6|205
1697136900000|2023-10-12 18:55:00|10530.1|10529.5|10526.9|10526.3|10530.5|10529.9|10526|10525.4|176
1697137200000|2023-10-12 19:00:00|10527.1|10526.5|10531.3|10530.7|10531.3|10530.7|10526.9|10526.3|234
1697137500000|2023-10-12 19:05:00|10531|10530.4|10530.9|10530.3|10532.8|10532.2|10529.4|10528.8|186
1697137800000|2023-10-12 19:10:00|10530.8|10530.2|10529.7|10528.8|10530.9|10530.2|10528.2|10527.5|220
1697138100000|2023-10-12 19:15:00|10529.5|10528.6|10530.8|10530.2|10532.4|10531.7|10529.2|10528.3|169
1697138400000|2023-10-12 19:20:00|10530.7|10530.1|10530.2|10529.6|10532.3|10531.7|10530.1|10529.5|174
1697138700000|2023-10-12 19:25:00|10530.1|10529.5|10531.5|10530.9|10531.6|10531|10529.5|10528.9|177
1697139000000|2023-10-12 19:30:00|10531.6|10530.7|10532.5|10531.9|10534.3|10533.5|10531.3|10530.5|180
1697139300000|2023-10-12 19:35:00|10532.6|10532|10532.5|10531.9|10534.3|10533.7|10531.1|10530.5|142
1697139600000|2023-10-12 19:40:00|10532.4|10531.8|10530.4|10529.8|10532.5|10531.9|10530.4|10529.8|171
1697139900000|2023-10-12 19:45:00|10530.3|10529.7|10529.3|10528.7|10530.9|10530.3|10528.8|10528.2|140
1697140200000|2023-10-12 19:50:00|10529.4|10528.8|10530.4|10529.5|10531|10530.4|10529.4|10528.8|148
1697140500000|2023-10-12 19:55:00|10530.3|10529.4|10531.1|10530.5|10531.6|10530.9|10528.2|10527.5|232
1697140800000|2023-10-12 20:00:00|10531.2|10530.6|10531|10530.4|10531.6|10531|10530.1|10529.5|138
1697141100000|2023-10-12 20:05:00|10531.2|10530.6|10530|10529.1|10531.2|10530.6|10529.5|10528.7|93
1697141400000|2023-10-12 20:10:00|10529.9|10529|10528.9|10528.3|10530.5|10529.6|10528.9|10528.3|73
1697141700000|2023-10-12 20:15:00|10529|10528.4|10529.2|10528.3|10530.1|10529.2|10528.7|10527.8|85
1697142000000|2023-10-12 20:20:00|10529.3|10528.4|10530.3|10529.4|10531.7|10530.8|10529.2|10528.3|96
1697142300000|2023-10-12 20:25:00|10530.5|10529.6|10531.4|10530.5|10531.9|10531|10530|10529.2|65
1697142600000|2023-10-12 20:30:00|10531.3|10530.4|10531.1|10530.2|10531.7|10530.8|10530.9|10530.2|34
1697142900000|2023-10-12 20:35:00|10531|10530.1|10530.7|10529.8|10531.3|10530.7|10530.4|10529.7|61
1697143200000|2023-10-12 20:40:00|10530.8|10529.9|10529.2|10528.3|10530.8|10529.9|10528.2|10527.3|80
1697143500000|2023-10-12 20:45:00|10529.3|10528.4|10528.9|10528|10529.6|10528.7|10528.7|10527.8|48
1697143800000|2023-10-12 20:50:00|10529|10528.1|10528.4|10527.5|10529.3|10528.4|10528.2|10527.3|158
1697144100000|2023-10-12 20:55:00|10528.8|10526.9|10530.3|10526.9|10530.6|10527.9|10528.8|10526.6|250
1697144400000|2023-10-12 21:00:00|10530.5|10526.4|10537.5|10530.9|10537.5|10530.9|10530.3|10524.8|49
1697144700000|2023-10-12 21:05:00|10537.6|10531|10532.8|10526.2|10537.6|10531|10531|10524.4|24
1697145000000|2023-10-12 21:10:00|10532.9|10526.3|10532.8|10526.2|10533.1|10526.5|10532.8|10526.2|9
1697145300000|2023-10-12 21:15:00|10532.5|10525.9|10531.8|10525.2|10532.8|10526.2|10531.8|10525.2|23
1697145600000|2023-10-12 21:20:00|10532.4|10525.8|10532.6|10526|10532.7|10526.1|10532.4|10525.8|8
1697145900000|2023-10-12 21:25:00|10533|10526.4|10533.3|10526.7|10533.8|10527.2|10532.9|10526.3|26
1697146200000|2023-10-12 21:30:00|10533.2|10526.6|10533.2|10526.6|10533.2|10526.6|10533.2|10526.6|1
1697146500000|2023-10-12 21:35:00|10533.1|10526.5|10533.1|10526.6|10533.4|10526.8|10533.1|10526.5|9
1697146800000|2023-10-12 21:40:00|10533.2|10526.7|10532.9|10526.7|10533.3|10526.8|10532.8|10526.6|13
1697147100000|2023-10-12 21:45:00|10532.8|10526.8|10532.1|10526.9|10533.1|10527.4|10532.1|10526.8|32
1697147400000|2023-10-12 21:50:00|10532.2|10526.8|10532.1|10526.2|10532.2|10527.1|10531.7|10526.2|23
1697147700000|2023-10-12 21:55:00|10532.2|10526.8|10532.2|10529.7|10533.4|10529.7|10532|10526.2|71
1697148000000|2023-10-12 22:00:00|10532.2|10529.7|10531.1|10529.1|10532.6|10529.7|10530.7|10528.5|87
1697148300000|2023-10-12 22:05:00|10530.8|10529.4|10531.8|10530.4|10531.8|10530.4|10530.7|10529.4|73
1697148600000|2023-10-12 22:10:00|10531.9|10530.5|10532.3|10531.1|10532.4|10531.2|10531.3|10530.1|98
1697148900000|2023-10-12 22:15:00|10532.1|10531.2|10532.2|10531.3|10532.5|10531.7|10532|10531.1|60
1697149200000|2023-10-12 22:20:00|10532.3|10531.4|10532.1|10531.2|10532.5|10531.7|10531.6|10530.7|41
1697149500000|2023-10-12 22:25:00|10531.9|10531|10531.7|10530.8|10532.1|10531.2|10531.5|10530.6|38
1697149800000|2023-10-12 22:30:00|10531.6|10530.7|10532.2|10531.3|10532.3|10531.4|10531.6|10530.7|34
1697150100000|2023-10-12 22:35:00|10532.1|10531.2|10532.4|10531.5|10532.5|10531.6|10532.1|10531.2|54
1697150400000|2023-10-12 22:40:00|10532.2|10531.3|10532.3|10531.4|10532.5|10531.6|10531.8|10530.9|76
1697150700000|2023-10-12 22:45:00|10532.2|10531.3|10532.4|10531.5|10532.6|10531.7|10532.1|10531.2|88
1697151000000|2023-10-12 22:50:00|10532.3|10531.4|10532.2|10531.3|10532.6|10531.7|10532|10531.1|80
1697151300000|2023-10-12 22:55:00|10532.1|10531.2|10532.1|10531.2|10532.3|10531.4|10532.1|10531.2|28
1697151600000|2023-10-12 23:00:00|10532.2|10531.3|10532.3|10531.4|10532.4|10531.5|10531.5|10530.6|55
1697151900000|2023-10-12 23:05:00|10532.2|10531.3|10533.2|10532.3|10533.3|10532.4|10532.2|10531.3|72
1697152200000|2023-10-12 23:10:00|10533.3|10532.4|10533.1|10532.2|10533.3|10532.4|10532.4|10531.5|55
1697152500000|2023-10-12 23:15:00|10533.2|10532.3|10534.1|10533.2|10534.2|10533.3|10533.2|10532.3|46
1697152800000|2023-10-12 23:20:00|10534.2|10533.3|10533.9|10533|10534.5|10533.6|10533.8|10532.9|67
1697153100000|2023-10-12 23:25:00|10534|10533.1|10534.6|10533.7|10534.9|10534.2|10534|10533.1|35
1697153400000|2023-10-12 23:30:00|10534.5|10533.9|10535.5|10534.6|10535.6|10534.7|10534.5|10533.6|48
1697153700000|2023-10-12 23:35:00|10535.6|10534.7|10535|10534.1|10535.6|10534.7|10534.5|10533.6|56
1697154000000|2023-10-12 23:40:00|10534.9|10534|10535.1|10534.2|10536|10535.1|10534.9|10534|62
1697154300000|2023-10-12 23:45:00|10535|10534.1|10537.1|10536.2|10537.2|10536.3|10534.7|10533.8|95
1697154600000|2023-10-12 23:50:00|10537.2|10536.3|10537.7|10536.8|10538.1|10537.2|10537.1|10536.2|50
1697154900000|2023-10-12 23:55:00|10537.6|10536.7|10536.1|10535.2|10537.9|10537|10536.1|10535.2|66
1697155200000|2023-10-13 00:00:00|10536.2|10535.3|10537.6|10536.7|10537.8|10536.9|10535.7|10534.8|193
1697155500000|2023-10-13 00:05:00|10537.7|10536.8|10538.7|10537.8|10539.8|10538.9|10537.6|10536.7|106
1697155800000|2023-10-13 00:10:00|10538.6|10537.7|10536.8|10535.9|10539|10538.1|10536.2|10535.3|123
1697156100000|2023-10-13 00:15:00|10536.9|10536|10539.1|10538.2|10539.1|10538.2|10536.7|10535.8|138
1697156400000|2023-10-13 00:20:00|10539.2|10538.3|10538.5|10537.9|10539.9|10539.3|10537.9|10537.3|137
1697156700000|2023-10-13 00:25:00|10538.2|10537.6|10538|10537.4|10538.6|10537.9|10537.5|10536.9|110
1697157000000|2023-10-13 00:30:00|10537.9|10537.3|10538.9|10538.3|10539.5|10538.6|10537.9|10537.3|154
1697157300000|2023-10-13 00:35:00|10538.8|10538.2|10537.8|10537.2|10539.3|10538.5|10536.3|10535.7|107
1697157600000|2023-10-13 00:40:00|10537.9|10537.3|10535|10534.4|10537.9|10537.3|10535|10534.2|81
1697157900000|2023-10-13 00:45:00|10535.1|10534.5|10538|10537.1|10538.2|10537.3|10534.9|10534.3|116
1697158200000|2023-10-13 00:50:00|10537.9|10537|10538|10537.1|10539.3|10538.4|10537.3|10536.4|196
1697158500000|2023-10-13 00:55:00|10538.3|10537.4|10539.3|10538.7|10540.1|10539.2|10538|10537.1|160
1697158800000|2023-10-13 01:00:00|10539.4|10538.8|10538.7|10537.8|10540.2|10539.3|10538.1|10537.2|182
1697159100000|2023-10-13 01:05:00|10538.6|10537.7|10540.1|10539.2|10540.2|10539.3|10538.6|10537.7|116
1697159400000|2023-10-13 01:10:00|10539.7|10538.8|10540.1|10539.2|10540.8|10539.9|10538.5|10537.6|153
1697159700000|2023-10-13 01:15:00|10540|10539.1|10542.4|10541.5|10542.4|10541.5|10539.5|10538.6|196
1697160000000|2023-10-13 01:20:00|10542.3|10541.4|10542.4|10541.5|10542.6|10541.8|10540.8|10540.2|158
1697160300000|2023-10-13 01:25:00|10542.3|10541.4|10541.7|10540.8|10542.6|10541.8|10541.7|10540.8|120
1697160600000|2023-10-13 01:30:00|10541.8|10540.9|10542.1|10541.2|10542.6|10541.7|10539.4|10538.5|211
1697160900000|2023-10-13 01:35:00|10541.9|10541|10539.8|10538.9|10541.9|10541|10539.5|10538.6|178
1697161200000|2023-10-13 01:40:00|10539.7|10538.8|10542.1|10541.2|10542.2|10541.3|10538.7|10537.8|138
1697161500000|2023-10-13 01:45:00|10542|10541.1|10542.2|10541.3|10542.3|10541.7|10541.4|10540.5|138
1697161800000|2023-10-13 01:50:00|10542.1|10541.2|10542.1|10541.2|10543.9|10543|10541.9|10541.2|186
1697162100000|2023-10-13 01:55:00|10542|10541.4|10542.5|10541.9|10543.1|10542.3|10541.5|10540.9|115
1697162400000|2023-10-13 02:00:00|10542.8|10542.2|10540.8|10540.2|10543.6|10543|10540.5|10539.6|121
1697162700000|2023-10-13 02:05:00|10540.9|10540.3|10541.6|10541|10544.8|10543.9|10540.9|10540.3|302
1697163000000|2023-10-13 02:10:00|10541.7|10541.1|10541.4|10540.8|10542.8|10542.2|10540.9|10540.1|119
1697163300000|2023-10-13 02:15:00|10541.5|10540.9|10542.8|10542.2|10544|10543.4|10541.4|10540.8|152
1697163600000|2023-10-13 02:20:00|10542.9|10542.3|10541.7|10540.8|10542.9|10542.3|10541.4|10540.7|96
1697163900000|2023-10-13 02:25:00|10542|10541.1|10540.9|10540.3|10542.1|10541.2|10540.5|10539.9|74
1697164200000|2023-10-13 02:30:00|10540.8|10540.2|10541.6|10541|10542.4|10541.8|10540.8|10540.2|72
1697164500000|2023-10-13 02:35:00|10541.5|10540.9|10541.9|10541.3|10542|10541.4|10541.1|10540.3|97
1697164800000|2023-10-13 02:40:00|10541.7|10540.8|10543.2|10542.3|10543.2|10542.3|10540.8|10539.9|63
1697165100000|2023-10-13 02:45:00|10543.1|10542.2|10544.9|10544|10545.3|10544.4|10543.1|10542.2|86
1697165400000|2023-10-13 02:50:00|10545|10544.1|10546.6|10545.7|10546.6|10545.8|10544.3|10543.4|105
1697165700000|2023-10-13 02:55:00|10546.7|10545.8|10546.7|10545.8|10547.2|10546.3|10545.8|10544.9|114
1697166000000|2023-10-13 03:00:00|10546.8|10545.9|10548.3|10547.4|10548.5|10547.6|10546.6|10545.7|167
1697166300000|2023-10-13 03:05:00|10548.4|10547.5|10547.4|10546.5|10548.7|10547.8|10547.1|10546.5|126
1697166600000|2023-10-13 03:10:00|10547.3|10546.4|10546|10545.4|10547.5|10546.8|10546|10545.3|95
1697166900000|2023-10-13 03:15:00|10546.1|10545.5|10545.5|10544.6|10547.3|10546.5|10544.9|10544|161
1697167200000|2023-10-13 03:20:00|10545.4|10544.5|10545.4|10544.5|10545.6|10544.7|10544.6|10543.8|122
1697167500000|2023-10-13 03:25:00|10545.5|10544.6|10544.5|10543.6|10545.6|10544.7|10544.1|10543.2|105
1697167800000|2023-10-13 03:30:00|10544.8|10543.9|10543.9|10543.3|10544.8|10543.9|10543.4|10542.6|73
1697168100000|2023-10-13 03:35:00|10543.8|10543.2|10544|10543.4|10544.9|10544.2|10543.7|10542.8|73
1697168400000|2023-10-13 03:40:00|10544.1|10543.5|10543.6|10543|10544.1|10543.5|10543|10542.4|82
1697168700000|2023-10-13 03:45:00|10543.5|10542.9|10543.7|10543.1|10544|10543.4|10543|10542.3|100
1697169000000|2023-10-13 03:50:00|10543.5|10542.9|10544.9|10544.3|10545.9|10545|10543.5|10542.9|87
1697169300000|2023-10-13 03:55:00|10545|10544.4|10546|10545.4|10546|10545.4|10544.3|10543.7|48
1697169600000|2023-10-13 04:00:00|10545.6|10545|10544.1|10543.5|10546.2|10545.5|10543.8|10542.9|91
1697169900000|2023-10-13 04:05:00|10544|10543.4|10545.5|10544.9|10545.9|10545.3|10543.9|10543.3|84
1697170200000|2023-10-13 04:10:00|10545.6|10544.7|10545.9|10545|10546.2|10545.3|10544.9|10544|78
1697170500000|2023-10-13 04:15:00|10546|10545.1|10546.6|10545.7|10547.1|10546.2|10545.5|10544.6|50
1697170800000|2023-10-13 04:20:00|10546.5|10545.6|10547|10546.4|10547.1|10546.5|10545.8|10545.2|59
1697171100000|2023-10-13 04:25:00|10546.9|10546.3|10547.2|10546.3|10547.3|10546.4|10546|10545.1|81
1697171400000|2023-10-13 04:30:00|10547.1|10546.2|10547.2|10546.3|10547.2|10546.3|10546.1|10545.2|73
1697171700000|2023-10-13 04:35:00|10547.3|10546.4|10547.7|10546.8|10547.7|10546.8|10547|10546.1|69
1697172000000|2023-10-13 04:40:00|10547.6|10546.7|10548.5|10547.6|10548.6|10548|10547|10546.2|84
1697172300000|2023-10-13 04:45:00|10548.3|10547.4|10548|10547.1|10549.2|10548.3|10548|10547.1|149
1697172600000|2023-10-13 04:50:00|10548.1|10547.2|10549|10548.4|10549.6|10548.9|10547.9|10547|88
1697172900000|2023-10-13 04:55:00|10548.9|10548.3|10550.3|10549.4|10550.6|10549.7|10548.4|10547.5|174
1697173200000|2023-10-13 05:00:00|10550.5|10549.6|10550.7|10549.8|10551.2|10550.3|10550.1|10549.2|134
1697173500000|2023-10-13 05:05:00|10550.6|10549.7|10550.8|10549.9|10551|10550.1|10549.5|10548.6|118
1697173800000|2023-10-13 05:10:00|10550.7|10549.8|10550.9|10550.3|10551.3|10550.6|10550.1|10549.4|101
1697174100000|2023-10-13 05:15:00|10551|10550.4|10548.1|10547.2|10551.2|10550.6|10548.1|10547.2|111
1697174400000|2023-10-13 05:20:00|10548|10547.1|10549|10548.1|10549.7|10549.1|10547.9|10547|169
1697174700000|2023-10-13 05:25:00|10548.9|10548|10549.1|10548.2|10549.5|10548.6|10548.4|10547.5|95
1697175000000|2023-10-13 05:30:00|10549.2|10548.3|10548.5|10547.6|10549.9|10549|10547.9|10547.2|99
1697175300000|2023-10-13 05:35:00|10548.8|10547.9|10546.5|10545.6|10550|10549.1|10545.7|10544.8|173
1697175600000|2023-10-13 05:40:00|10546.6|10545.7|10544.6|10543.7|10546.8|10545.9|10544.6|10543.7|117
1697175900000|2023-10-13 05:45:00|10544.8|10543.9|10546|10545.1|10546.2|10545.6|10544.6|10543.7|129
1697176200000|2023-10-13 05:50:00|10546.1|10545.2|10545.4|10544.5|10546.4|10545.7|10544.8|10544|174
1697176500000|2023-10-13 05:55:00|10545.5|10544.6|10548.8|10548.2|10548.9|10548.3|10545.2|10544.4|173
1697176800000|2023-10-13 06:00:00|10548.6|10548|10543|10542.4|10549|10548.2|10542.3|10541.7|414
1697177100000|2023-10-13 06:05:00|10543.3|10542.7|10542.4|10541.5|10546.8|10545.9|10541.7|10540.8|332
1697177400000|2023-10-13 06:10:00|10542.5|10541.6|10541.6|10541|10543.4|10542.8|10540.9|10540.3|259
1697177700000|2023-10-13 06:15:00|10541.7|10540.8|10540.6|10540|10543.8|10543.2|10539.8|10539.2|194
1697178000000|2023-10-13 06:20:00|10540.7|10540.1|10542.4|10541.8|10542.5|10541.9|10538.2|10537.4|189
1697178300000|2023-10-13 06:25:00|10542.3|10541.7|10542.4|10541.8|10542.7|10542.1|10540.8|10540.2|183
1697178600000|2023-10-13 06:30:00|10542.5|10541.6|10542.3|10541.7|10544.2|10543.6|10540.7|10540.1|246
1697178900000|2023-10-13 06:35:00|10542.4|10541.8|10539.7|10538.8|10542.6|10542|10539.7|10538.8|226
1697179200000|2023-10-13 06:40:00|10539.6|10538.7|10542.1|10541.2|10542.9|10542.2|10538.2|10537.3|265
1697179500000|2023-10-13 06:45:00|10541.8|10540.9|10541.5|10540.6|10544.9|10544|10540.8|10540.1|283
1697179800000|2023-10-13 06:50:00|10541.6|10541|10535.8|10535.2|10541.6|10541|10535.6|10535|287
1697180100000|2023-10-13 06:55:00|10535.7|10535.1|10537.1|10536.2|10538.1|10537.2|10534|10533.1|302
1697180400000|2023-10-13 07:00:00|10537|10536.1|10534.3|10533.7|10538.7|10538.1|10534|10533.4|351
1697180700000|2023-10-13 07:05:00|10534.2|10533.6|10535.3|10534.7|10537.2|10536.6|10531.9|10531.1|349
1697181000000|2023-10-13 07:10:00|10535.1|10534.5|10540.7|10539.8|10542.6|10541.7|10535|10534.4|434
1697181300000|2023-10-13 07:15:00|10540.6|10539.7|10538.5|10537.9|10542.9|10542|10537.5|10536.9|368
1697181600000|2023-10-13 07:20:00|10538.4|10537.8|10540.7|10539.8|10541.2|10540.3|10536.8|10536.2|418
1697181900000|2023-10-13 07:25:00|10540.6|10539.7|10549.1|10548.5|10549.2|10548.6|10539.8|10538.9|425
1697182200000|2023-10-13 07:30:00|10549.3|10548.4|10548.2|10547.3|10550.1|10549.2|10547.2|10546.3|360
1697182500000|2023-10-13 07:35:00|10548.1|10547.2|10551.5|10550.9|10551.9|10551.3|10546.9|10546.2|353
1697182800000|2023-10-13 07:40:00|10551.6|10551|10551|10550.4|10552.5|10551.7|10549.9|10549.2|371
1697183100000|2023-10-13 07:45:00|10550.9|10550.3|10552.4|10551.8|10552.8|10552.2|10550.2|10549.6|245
1697183400000|2023-10-13 07:50:00|10552.5|10551.9|10558.1|10557.2|10558.2|10557.6|10550.9|10550|331
1697183700000|2023-10-13 07:55:00|10557.8|10556.9|10552.2|10551.6|10557.8|10556.9|10551|10550.4|356
1697184000000|2023-10-13 08:00:00|10552.1|10551.5|10555.1|10554.5|10557|10556.1|10551.9|10551.1|505
1697184300000|2023-10-13 08:05:00|10555|10554.4|10556.2|10555.6|10558.9|10558.3|10555|10554.3|327
1697184600000|2023-10-13 08:10:00|10556.3|10555.7|10554.9|10554.3|10557.6|10556.9|10554.5|10553.9|258
1697184900000|2023-10-13 08:15:00|10555|10554.4|10554.4|10553.8|10556.2|10555.4|10552.5|10551.9|297
1697185200000|2023-10-13 08:20:00|10554.3|10553.7|10555.9|10555.3|10557.9|10557.3|10553.2|10552.6|306
1697185500000|2023-10-13 08:25:00|10555.7|10555.1|10556|10555.4|10556.4|10555.8|10553|10552.2|294
1697185800000|2023-10-13 08:30:00|10556.1|10555.5|10555.5|10554.9|10558.3|10557.7|10555.1|10554.4|462
1697186100000|2023-10-13 08:35:00|10555.6|10555|10554.2|10553.6|10557.6|10556.9|10553.4|10552.8|342
1697186400000|2023-10-13 08:40:00|10554.3|10553.7|10553.6|10553|10556.2|10555.4|10550.9|10550.3|365
1697186700000|2023-10-13 08:45:00|10553.5|10552.9|10553.4|10552.8|10555.2|10554.3|10552.2|10551.3|289
1697187000000|2023-10-13 08:50:00|10553.5|10552.9|10555.6|10554.7|10556.3|10555.4|10552.9|10552|259
1697187300000|2023-10-13 08:55:00|10555.7|10554.8|10554.3|10553.4|10557|10556.4|10553.9|10553|276
1697187600000|2023-10-13 09:00:00|10554.1|10553.2|10554.2|10553.6|10555.2|10554.6|10552|10551.2|264
1697187900000|2023-10-13 09:05:00|10553.8|10553.2|10548.7|10547.8|10554.1|10553.5|10548.5|10547.6|280
1697188200000|2023-10-13 09:10:00|10548.9|10548|10544.5|10543.6|10549|10548.1|10544.5|10543.6|260
1697188500000|2023-10-13 09:15:00|10544.4|10543.5|10548|10547.1|10548.2|10547.5|10543.6|10542.7|268
1697188800000|2023-10-13 09:20:00|10547.8|10547.2|10545|10544.1|10548.9|10548.3|10544.3|10543.5|228
1697189100000|2023-10-13 09:25:00|10544.9|10544|10544.5|10543.6|10547.7|10546.9|10543.6|10543|276
1697189400000|2023-10-13 09:30:00|10544.6|10543.7|10541.9|10541|10545|10544.1|10541.4|10540.5|261
1697189700000|2023-10-13 09:35:00|10541.8|10541.2|10539.4|10538.5|10542.9|10542|10538.3|10537.4|304
1697190000000|2023-10-13 09:40:00|10539.8|10538.9|10535.8|10534.9|10539.8|10538.9|10534.8|10534.1|290
1697190300000|2023-10-13 09:45:00|10535.7|10535.1|10530.4|10529.5|10536.4|10535.8|10530.2|10529.4|252
1697190600000|2023-10-13 09:50:00|10530.3|10529.4|10528.6|10528|10530.6|10529.9|10528.3|10527.4|288
1697190900000|2023-10-13 09:55:00|10528.5|10527.9|10529.7|10529.1|10530.5|10529.8|10528.3|10527.4|334
1697191200000|2023-10-13 10:00:00|10529.8|10529.2|10529.4|10528.8|10531.2|10530.6|10528.2|10527.5|247
1697191500000|2023-10-13 10:05:00|10529.1|10528.5|10528.4|10527.8|10530.2|10529.6|10528.2|10527.6|166
1697191800000|2023-10-13 10:10:00|10528.3|10527.7|10528.7|10528.1|10529.5|10528.9|10526.4|10525.8|188
1697192100000|2023-10-13 10:15:00|10528.5|10527.9|10527.8|10527.2|10531.2|10530.6|10527.3|10526.4|264
1697192400000|2023-10-13 10:20:00|10527.9|10527.3|10524.2|10523.6|10529.2|10528.5|10521.8|10520.9|233
1697192700000|2023-10-13 10:25:00|10524.3|10523.7|10521.8|10520.9|10524.8|10523.9|10521.3|10520.4|297
1697193000000|2023-10-13 10:30:00|10521.9|10521|10518.2|10517.3|10524.4|10523.5|10516|10515.4|365
1697193300000|2023-10-13 10:35:00|10518.1|10517.2|10521.5|10520.6|10522.5|10521.6|10516.7|10515.8|307
1697193600000|2023-10-13 10:40:00|10521.2|10520.3|10519.8|10519.2|10521.5|10520.7|10517.6|10516.7|264
1697193900000|2023-10-13 10:45:00|10519.9|10519.3|10522.9|10522.3|10524.4|10523.5|10519.9|10519.3|180
1697194200000|2023-10-13 10:50:00|10522.8|10522.2|10522|10521.1|10524.1|10523.5|10521.2|10520.6|196
1697194500000|2023-10-13 10:55:00|10522.1|10521.2|10518.3|10517.7|10522.1|10521.4|10518|10517.1|284
1697194800000|2023-10-13 11:00:00|10518.2|10517.6|10517.2|10516.6|10518.2|10517.6|10514.7|10514|367
1697195100000|2023-10-13 11:05:00|10517.3|10516.7|10517.8|10516.9|10518.2|10517.3|10515.7|10514.9|305
1697195400000|2023-10-13 11:10:00|10517.5|10516.6|10519.2|10518.3|10519.6|10518.8|10514.4|10513.5|276
1697195700000|2023-10-13 11:15:00|10519.1|10518.2|10517.3|10516.4|10519.2|10518.5|10515.7|10515|291
1697196000000|2023-10-13 11:20:00|10517.4|10516.5|10522.3|10521.7|10522.5|10521.9|10517|10516.1|267
1697196300000|2023-10-13 11:25:00|10522.2|10521.6|10524.5|10523.6|10525.1|10524.2|10520.2|10519.5|228
1697196600000|2023-10-13 11:30:00|10524.4|10523.5|10522.2|10521.3|10525|10524.1|10520.4|10519.8|303
1697196900000|2023-10-13 11:35:00|10522.3|10521.4|10525.5|10524.9|10526.3|10525.7|10521.5|10520.9|226
1697197200000|2023-10-13 11:40:00|10525.7|10525.1|10522.5|10521.6|10526.6|10525.7|10521.4|10520.5|264
1697197500000|2023-10-13 11:45:00|10522.4|10521.5|10522|10521.1|10522.8|10522.2|10519.6|10518.9|228
1697197800000|2023-10-13 11:50:00|10522.4|10521.8|10529.5|10528.6|10531.2|10530.3|10521.4|10520.8|355
1697198100000|2023-10-13 11:55:00|10529.4|10528.5|10524.9|10524.3|10529.4|10528.5|10524.1|10523.5|489
1697198400000|2023-10-13 12:00:00|10525.1|10524.5|10528|10527.1|10528.1|10527.2|10524.5|10523.8|468
1697198700000|2023-10-13 12:05:00|10528.1|10527.2|10524.4|10523.8|10528.6|10527.7|10523.6|10522.8|356
1697199000000|2023-10-13 12:10:00|10524.5|10523.6|10525.1|10524.5|10525.9|10525.2|10523.6|10522.8|392
1697199300000|2023-10-13 12:15:00|10525.2|10524.6|10524.4|10523.8|10525.4|10524.8|10521.5|10520.7|378
1697199600000|2023-10-13 12:20:00|10524.5|10523.9|10533.7|10532.8|10534.2|10533.6|10523.3|10522.7|462
1697199900000|2023-10-13 12:25:00|10533.8|10532.9|10534.7|10533.8|10536.9|10536|10533|10532.1|412
1697200200000|2023-10-13 12:30:00|10534.6|10533.7|10539.2|10538.6|10540.4|10539.6|10534.4|10533.5|629
1697200500000|2023-10-13 12:35:00|10539|10538.4|10544.2|10543.6|10547.8|10547.1|10539|10538.4|774
1697200800000|2023-10-13 12:40:00|10544.3|10543.4|10540.6|10540|10544.5|10543.9|10537.7|10536.8|518
1697201100000|2023-10-13 12:45:00|10540.7|10540.1|10538.2|10537.6|10542.6|10542|10537.1|10536.4|442
1697201400000|2023-10-13 12:50:00|10538.4|10537.5|10535.8|10534.9|10541.2|10540.6|10535.6|10534.9|391
1697201700000|2023-10-13 12:55:00|10535.9|10535|10538|10537.1|10542.9|10542.3|10535.9|10535|494
1697202000000|2023-10-13 13:00:00|10537.8|10537.2|10538.8|10538.2|10541.6|10541|10537.1|10536.4|621
1697202300000|2023-10-13 13:05:00|10538.7|10538.1|10533.9|10533|10538.8|10538.2|10533.8|10532.9|453
1697202600000|2023-10-13 13:10:00|10533.8|10533.2|10528.2|10527.3|10534.2|10533.6|10528.2|10527.3|561
1697202900000|2023-10-13 13:15:00|10528.1|10527.2|10524.4|10523.5|10529.5|10528.9|10524.1|10523.4|526
1697203200000|2023-10-13 13:20:00|10524.3|10523.7|10519.6|10519|10525.4|10524.8|10519.4|10518.8|512
1697203500000|2023-10-13 13:25:00|10519.3|10518.7|10521.7|10520.8|10523.3|10522.4|10519.1|10518.2|485
1697203800000|2023-10-13 13:30:00|10521.9|10521|10521.7|10521.1|10524.3|10523.7|10520.4|10519.8|636
1697204100000|2023-10-13 13:35:00|10521.8|10521.2|10523.3|10522.7|10525.1|10524.5|10520.7|10520.1|480
1697204400000|2023-10-13 13:40:00|10523.5|10522.9|10517.7|10517.1|10526.7|10526.1|10517.4|10516.6|578
1697204700000|2023-10-13 13:45:00|10517.8|10517.2|10525.5|10524.9|10525.9|10525.3|10517.1|10516.5|458
1697205000000|2023-10-13 13:50:00|10525.7|10525.1|10527.1|10526.5|10529.6|10529|10525.6|10525|488
1697205300000|2023-10-13 13:55:00|10526.9|10526.3|10527.1|10525.1|10530.5|10529.7|10526.3|10525.1|381
1697205600000|2023-10-13 14:00:00|10526.9|10524.8|10524.9|10524.3|10526.9|10524.8|10513.3|10511.2|1060
1697205900000|2023-10-13 14:05:00|10525.2|10524.6|10521.4|10520.5|10526.7|10525.8|10515.6|10515|873
1697206200000|2023-10-13 14:10:00|10521.3|10520.4|10515|10514.1|10522.4|10521.5|10512.6|10511.9|783
1697206500000|2023-10-13 14:15:00|10515.1|10514.2|10507.9|10507.3|10515.9|10515.3|10505.2|10504.6|752
1697206800000|2023-10-13 14:20:00|10508|10507.4|10505|10504.1|10510.4|10509.8|10504.2|10503.6|649
1697207100000|2023-10-13 14:25:00|10504.9|10504|10508.3|10507.4|10513|10512.1|10504.4|10503.6|748
1697207400000|2023-10-13 14:30:00|10508.1|10507.5|10515|10514.1|10515|10514.1|10508|10507.3|622
1697207700000|2023-10-13 14:35:00|10514.7|10513.8|10508.9|10508.3|10514.8|10514|10508.6|10508|595
1697208000000|2023-10-13 14:40:00|10509|10508.4|10506.6|10505.7|10510|10509.1|10506.1|10505.3|641
1697208300000|2023-10-13 14:45:00|10506.2|10505.3|10507.9|10507|10508.4|10507.5|10504.1|10503.5|669
1697208600000|2023-10-13 14:50:00|10508|10507.1|10501.9|10501.3|10508.5|10507.6|10500.4|10499.7|502
1697208900000|2023-10-13 14:55:00|10501.8|10501.2|10503.7|10503.1|10504.9|10504.3|10499.8|10499.2|622
1697209200000|2023-10-13 15:00:00|10503.8|10503.2|10497.3|10496.7|10505.1|10504.5|10495.8|10495.2|500
1697209500000|2023-10-13 15:05:00|10497.4|10496.8|10500.6|10499.7|10501.2|10500.5|10496|10495.2|435
1697209800000|2023-10-13 15:10:00|10500.1|10499.5|10500.7|10499.8|10501.6|10501|10497.4|10496.8|418
1697210100000|2023-10-13 15:15:00|10500.6|10499.7|10504.1|10503.5|10505.6|10505|10500.6|10499.7|383
1697210400000|2023-10-13 15:20:00|10504|10503.4|10498.4|10497.8|10505.2|10504.6|10498.1|10497.5|390
1697210700000|2023-10-13 15:25:00|10498.5|10497.9|10501.4|10500.5|10501.9|10501.3|10498|10497.2|365
1697211000000|2023-10-13 15:30:00|10501.5|10500.6|10502.4|10501.8|10504.5|10503.7|10500.5|10499.6|369
1697211300000|2023-10-13 15:35:00|10502.8|10502.2|10501.9|10501.3|10504.9|10504|10499.1|10498.5|321
1697211600000|2023-10-13 15:40:00|10502|10501.4|10501.8|10501.2|10504.8|10504.2|10499.9|10499.3|380
1697211900000|2023-10-13 15:45:00|10501.9|10501.3|10501.8|10500.9|10502.8|10502.2|10500.1|10499.5|333
1697212200000|2023-10-13 15:50:00|10501.7|10500.8|10499.9|10499|10502.3|10501.7|10497.4|10496.6|341
1697212500000|2023-10-13 15:55:00|10499.8|10498.9|10501.2|10500.6|10501.9|10501.3|10498.6|10497.7|307
1697212800000|2023-10-13 16:00:00|10501.3|10500.7|10503|10502.1|10504.5|10503.9|10499.9|10499|314
1697213100000|2023-10-13 16:05:00|10503.2|10502.3|10509.2|10508.6|10509.6|10509|10502.4|10501.8|285
1697213400000|2023-10-13 16:10:00|10509.3|10508.7|10511.3|10510.7|10512|10511.4|10509|10508.4|214
1697213700000|2023-10-13 16:15:00|10511.4|10510.8|10512.1|10511.2|10513.9|10513.3|10510.9|10510.1|338
1697214000000|2023-10-13 16:20:00|10512.2|10511.3|10514.5|10513.9|10514.6|10514|10509.5|10508.7|259
1697214300000|2023-10-13 16:25:00|10514.4|10513.8|10513.3|10512.7|10515.4|10514.8|10512.3|10511.7|306
1697214600000|2023-10-13 16:30:00|10513.2|10512.6|10512.5|10511.9|10513.4|10512.8|10510.9|10510.3|362
1697214900000|2023-10-13 16:35:00|10512.6|10511.6|10511|10510.1|10513.6|10513|10510.7|10510.1|249
1697215200000|2023-10-13 16:40:00|10510.9|10510|10511.6|10511|10512.4|10511.8|10509.8|10509|202
1697215500000|2023-10-13 16:45:00|10511.7|10511.1|10510.6|10510|10513.4|10512.8|10510.6|10510|207
1697215800000|2023-10-13 16:50:00|10510.5|10509.9|10509.2|10508.6|10510.8|10510.2|10507|10506.4|326
1697216100000|2023-10-13 16:55:00|10509.1|10508.5|10509.4|10508.8|10510.4|10509.8|10507.4|10506.8|252
1697216400000|2023-10-13 17:00:00|10509.5|10508.9|10508.8|10508.2|10510.2|10509.6|10507.8|10507.2|228
1697216700000|2023-10-13 17:05:00|10508.7|10508.1|10505.8|10505.2|10509|10508.4|10504.8|10504.2|273
1697217000000|2023-10-13 17:10:00|10505.9|10505.3|10502.6|10502|10506.4|10505.8|10501.2|10500.6|269
1697217300000|2023-10-13 17:15:00|10502.7|10502.1|10504.5|10503.9|10504.5|10503.9|10501.8|10501.2|200
1697217600000|2023-10-13 17:20:00|10504.4|10503.8|10507.3|10506.7|10509.6|10508.9|10504.4|10503.8|230
1697217900000|2023-10-13 17:25:00|10507.2|10506.6|10505.9|10505.3|10510.9|10510.3|10505.6|10505|230
1697218200000|2023-10-13 17:30:00|10505.8|10505.2|10504.7|10504.1|10506.6|10506|10504.5|10503.9|197
1697218500000|2023-10-13 17:35:00|10504.6|10504|10504.4|10503.8|10505.3|10504.7|10502.9|10502.3|248
1697218800000|2023-10-13 17:40:00|10504.3|10503.7|10510|10509.4|10510|10509.4|10504|10503.3|273
1697219100000|2023-10-13 17:45:00|10509.9|10509.3|10509.2|10508.6|10512.1|10511.5|10508.9|10508.3|252
1697219400000|2023-10-13 17:50:00|10509|10508.4|10509.4|10508.8|10511|10510.4|10508.7|10508.1|276
1697219700000|2023-10-13 17:55:00|10509.5|10508.9|10505.4|10504.8|10510.4|10509.8|10505.3|10504.6|272
1697220000000|2023-10-13 18:00:00|10505.3|10504.7|10508.5|10507.9|10508.5|10507.9|10504.5|10503.9|333
1697220300000|2023-10-13 18:05:00|10508.9|10508.3|10509.7|10509.1|10510.9|10510.3|10508.9|10508.2|210
1697220600000|2023-10-13 18:10:00|10509.8|10508.9|10509.1|10508.2|10511.2|10510.6|10508.1|10507.5|162
1697220900000|2023-10-13 18:15:00|10509|10508.1|10509.3|10508.7|10511.4|10510.8|10508.1|10507.5|196
1697221200000|2023-10-13 18:20:00|10509.4|10508.8|10509.3|10508.7|10510.5|10509.8|10508.2|10507.6|238
1697221500000|2023-10-13 18:25:00|10509.2|10508.6|10508.6|10507.7|10509.3|10508.7|10506.7|10506.1|217
1697221800000|2023-10-13 18:30:00|10508.5|10507.6|10512.1|10511.2|10512.1|10511.2|10508|10507.1|273
1697222100000|2023-10-13 18:35:00|10512|10511.1|10508.4|10507.8|10512.1|10511.4|10507.6|10507|228
1697222400000|2023-10-13 18:40:00|10508.3|10507.7|10507.5|10506.6|10510.5|10509.9|10507.3|10506.6|208
1697222700000|2023-10-13 18:45:00|10507.6|10506.7|10507.8|10507.2|10508|10507.4|10505.5|10504.9|245
1697223000000|2023-10-13 18:50:00|10507.7|10507.1|10509.2|10508.6|10509.5|10508.9|10507.2|10506.6|198
1697223300000|2023-10-13 18:55:00|10509.1|10508.5|10511.5|10510.9|10512.6|10512|10508.9|10508.3|286
1697223600000|2023-10-13 19:00:00|10511.7|10511.1|10512.9|10512.3|10514.4|10513.8|10511.5|10510.9|267
1697223900000|2023-10-13 19:05:00|10513.1|10512.5|10512.6|10511.7|10513.2|10512.5|10509.8|10509.1|200
1697224200000|2023-10-13 19:10:00|10512.3|10511.4|10513.6|10513|10513.7|10513|10511.4|10510.7|225
1697224500000|2023-10-13 19:15:00|10513.5|10512.9|10510.9|10510.3|10514|10513.4|10510.4|10509.8|206
1697224800000|2023-10-13 19:20:00|10510.8|10510.2|10512.2|10511.6|10512.3|10511.7|10510.2|10509.3|188
1697225100000|2023-10-13 19:25:00|10512.3|10511.7|10511.5|10510.9|10512.4|10511.7|10509.9|10509.3|189
1697225400000|2023-10-13 19:30:00|10511.6|10511|10513.5|10512.6|10516.2|10515.6|10511|10510.4|240
1697225700000|2023-10-13 19:35:00|10513.4|10512.5|10512.6|10511.7|10513.9|10513.1|10511.9|10511|146
1697226000000|2023-10-13 19:40:00|10512.5|10511.6|10513.1|10512.2|10513.9|10513|10512|10511.1|168
1697226300000|2023-10-13 19:45:00|10513|10512.1|10514.9|10514|10514.9|10514|10512.6|10511.7|183
1697226600000|2023-10-13 19:50:00|10514.8|10513.9|10515.7|10515.1|10515.8|10515.2|10513.4|10512.5|140
1697226900000|2023-10-13 19:55:00|10515.6|10515|10514.2|10513.3|10515.6|10515|10513.5|10512.6|279
1697227200000|2023-10-13 20:00:00|10514.3|10513.4|10512.2|10511.3|10514.4|10513.5|10512.1|10511.2|139
1697227500000|2023-10-13 20:05:00|10512.3|10511.4|10511|10510.1|10512.5|10511.6|10510.6|10509.7|104
1697227800000|2023-10-13 20:10:00|10510.8|10509.9|10510.5|10509.6|10510.8|10509.9|10508.9|10508|75
1697228100000|2023-10-13 20:15:00|10510.6|10509.7|10508.5|10507.6|10510.8|10509.9|10508.4|10507.5|118
1697228400000|2023-10-13 20:20:00|10508.4|10507.5|10509.5|10508.6|10509.7|10508.8|10508.4|10507.5|79
1697228700000|2023-10-13 20:25:00|10509.6|10508.7|10509.1|10508.2|10509.7|10508.8|10508.5|10507.6|97
1697229000000|2023-10-13 20:30:00|10509.3|10508.4|10509.1|10508.2|10509.9|10509|10509|10508.1|89
1697229300000|2023-10-13 20:35:00|10509.2|10508.3|10508.3|10507.4|10509.3|10508.4|10507.7|10506.8|97
1697229600000|2023-10-13 20:40:00|10508.2|10507.3|10508.5|10507.6|10508.5|10507.6|10507.4|10506.5|106
1697229900000|2023-10-13 20:45:00|10508.4|10507.5|10507.9|10507|10508.6|10507.7|10507.3|10506.4|145
1697230200000|2023-10-13 20:50:00|10507.8|10506.9|10507.4|10506.5|10508|10507.1|10506.2|10505.3|131
1697230500000|2023-10-13 20:55:00|10507.7|10506.2|10510.7|10506.2|10512|10508.7|10507.7|10505.9|288
1697400000000|2023-10-15 20:00:00|10515.2|10506.8|10513.2|10507|10518|10507.3|10513|10506.6|14
1697400300000|2023-10-15 20:05:00|10514|10505.5|10513.6|10505.3|10514.5|10505.9|10512|10505.2|8
1697400600000|2023-10-15 20:10:00|10516.9|10505.4|10518.6|10513.6|10519.7|10514.7|10512|10505.1|31
1697400900000|2023-10-15 20:15:00|10518.7|10513.5|10517.9|10512.6|10518.7|10513.5|10517.9|10512.6|3
1697401200000|2023-10-15 20:20:00|10516.9|10512.1|10518.7|10514.2|10518.7|10514.2|10516.9|10512.1|4
1697401500000|2023-10-15 20:25:00|10518.9|10514.3|10517.4|10515.5|10519|10515.5|10517.4|10514|6
1697401800000|2023-10-15 20:30:00|10518.9|10514.3|10516.1|10514.2|10518.9|10515.5|10516.1|10513.7|4
1697402100000|2023-10-15 20:35:00|10516.4|10514.5|10520.7|10515.9|10520.7|10515.9|10516.4|10514.3|5
1697402400000|2023-10-15 20:40:00|10519.9|10515.3|10523.6|10515|10524.9|10516|10519.9|10515|13
1697402700000|2023-10-15 20:45:00|10523.5|10514.1|10523.5|10514|10523.6|10514.4|10521.7|10513.4|9
1697403000000|2023-10-15 20:50:00|10524.8|10512|10518.8|10512.1|10524.8|10512.8|10517.7|10512|9
1697403300000|2023-10-15 20:55:00|10519.1|10511.8|10520.3|10507.7|10520.9|10514.2|10513.6|10501|18
1697403600000|2023-10-15 21:00:00|10513.9|10501.3|10520.4|10507.8|10526.5|10513.9|10513.7|10501.1|38
1697403900000|2023-10-15 21:05:00|10520.5|10507.9|10512.2|10505.6|10520.5|10510.4|10512.2|10502.4|43
1697404200000|2023-10-15 21:10:00|10517|10510.4|10515.2|10508.6|10517|10510.4|10512.4|10505.8|81
1697404500000|2023-10-15 21:15:00|10515.6|10509|10519.1|10512.8|10521.4|10514.8|10514.1|10507.5|86
1697404800000|2023-10-15 21:20:00|10519.5|10512.9|10514.8|10508.2|10519.5|10515.2|10513.3|10506.7|112
1697405100000|2023-10-15 21:25:00|10514.2|10507.6|10515.3|10508.7|10519.2|10512.6|10514.2|10507.6|47
1697405400000|2023-10-15 21:30:00|10514.9|10508.3|10516.5|10509.9|10518.8|10513.6|10514.9|10508.3|72
1697405700000|2023-10-15 21:35:00|10516.6|10510|10517.5|10510.9|10519.4|10513.5|10516.6|10510|48
1697406000000|2023-10-15 21:40:00|10517.9|10511.3|10520.4|10513.8|10525.5|10518.9|10517.3|10510.7|170
1697406300000|2023-10-15 21:45:00|10520.5|10513.9|10522.1|10515.5|10522.5|10515.9|10519.5|10512.9|107
1697406600000|2023-10-15 21:50:00|10521|10514.4|10520.8|10514.2|10522.1|10515.5|10520.5|10513.9|129
1697406900000|2023-10-15 21:55:00|10521.1|10514.5|10524.7|10519|10526.1|10520.7|10519.9|10513.3|219
1697407200000|2023-10-15 22:00:00|10524.5|10519.2|10520.2|10516.5|10524.5|10519.2|10518.6|10512.2|387
1697407500000|2023-10-15 22:05:00|10519.9|10516.8|10522.1|10520.5|10522.5|10520.8|10518.9|10516.8|108
1697407800000|2023-10-15 22:10:00|10522.2|10520.4|10524.8|10523.4|10526.3|10524.9|10521.9|10520.3|195
1697408100000|2023-10-15 22:15:00|10524.7|10523.5|10523|10522.1|10524.8|10523.5|10520.8|10519.6|157
1697408400000|2023-10-15 22:20:00|10522.9|10522|10525.4|10524.5|10525.5|10524.6|10522.2|10521.3|80
1697408700000|2023-10-15 22:25:00|10525.5|10524.6|10525.5|10524.6|10525.6|10524.8|10525.4|10524.5|14
1697409000000|2023-10-15 22:30:00|10525.6|10524.7|10523.8|10522.9|10526|10525.1|10523.8|10522.9|67
1697409300000|2023-10-15 22:35:00|10523.5|10522.6|10521.4|10520.5|10524|10523.1|10521.4|10520.5|55
1697409600000|2023-10-15 22:40:00|10521.5|10520.6|10521.2|10520.3|10522.5|10521.6|10520.1|10519.2|67
1697409900000|2023-10-15 22:45:00|10521.2|10520.3|10519.3|10518.4|10521.2|10520.3|10518.5|10517.6|68
1697410200000|2023-10-15 22:50:00|10519.2|10518.3|10518.2|10517.3|10519.5|10518.6|10517.1|10516.2|78
1697410500000|2023-10-15 22:55:00|10518.1|10517.2|10522.1|10521.2|10522.4|10521.5|10518.1|10517.2|89
1697410800000|2023-10-15 23:00:00|10522|10521.1|10518.8|10517.9|10522.1|10521.2|10518.6|10517.9|133
1697411100000|2023-10-15 23:05:00|10518.9|10518|10518.9|10518|10519.9|10519|10517.8|10516.9|76
1697411400000|2023-10-15 23:10:00|10519|10518.1|10519.6|10518.7|10520.6|10519.7|10519|10518.1|63
1697411700000|2023-10-15 23:15:00|10519.5|10518.6|10518.6|10517.7|10520.1|10519.2|10518.5|10517.6|64
1697412000000|2023-10-15 23:20:00|10518.5|10517.6|10519.5|10518.6|10519.9|10519|10517.9|10517|71
1697412300000|2023-10-15 23:25:00|10520|10519.1|10520.1|10519.2|10520.5|10519.6|10519.4|10518.6|78
1697412600000|2023-10-15 23:30:00|10520|10519.1|10520.5|10519.6|10520.6|10519.7|10519.6|10518.7|41
1697412900000|2023-10-15 23:35:00|10520.4|10519.5|10519.8|10518.9|10520.6|10519.7|10519.1|10518.2|76
1697413200000|2023-10-15 23:40:00|10519.9|10519|10521.5|10520.6|10521.5|10520.6|10519.8|10518.9|88
1697413500000|2023-10-15 23:45:00|10521.4|10520.5|10522.9|10522.3|10523|10522.3|10521.2|10520.3|102
1697413800000|2023-10-15 23:50:00|10523|10522.1|10522.4|10521.5|10523|10522.1|10521.9|10521|81
1697414100000|2023-10-15 23:55:00|10522.2|10521.3|10522.5|10521.6|10522.5|10521.6|10521|10520.1|107
1697414400000|2023-10-16 00:00:00|10522.9|10522|10522.9|10522|10524.2|10523.3|10520.9|10520|263
1697414700000|2023-10-16 00:05:00|10522.8|10521.9|10522.6|10521.7|10523.5|10522.6|10521|10520.1|188
1697415000000|2023-10-16 00:10:00|10522.7|10521.8|10521.4|10520.5|10522.9|10522|10521.2|10520.3|132
1697415300000|2023-10-16 00:15:00|10521.5|10520.6|10517.2|10516.6|10521.7|10521.1|10516.9|10516|161
1697415600000|2023-10-16 00:20:00|10517.3|10516.7|10516.8|10515.9|10517.4|10516.8|10516.5|10515.7|186
1697415900000|2023-10-16 00:25:00|10516.9|10516|10519.4|10518.5|10520.4|10519.7|10515.9|10515.3|133
1697416200000|2023-10-16 00:30:00|10519.3|10518.4|10517.8|10516.9|10520|10519.1|10517|10516.4|147
1697416500000|2023-10-16 00:35:00|10517.6|10516.7|10520|10519.1|10520.1|10519.2|10516.9|10516.3|113
1697416800000|2023-10-16 00:40:00|10520.1|10519.2|10519.9|10519|10520.6|10519.7|10518.9|10518|140
1697417100000|2023-10-16 00:45:00|10520|10519.1|10517.7|10516.8|10520|10519.2|10517.7|10516.8|104
1697417400000|2023-10-16 00:50:00|10517.6|10516.7|10518.3|10517.7|10519.1|10518.2|10517.3|10516.4|121
1697417700000|2023-10-16 00:55:00|10518.2|10517.6|10518|10517.4|10519|10518.4|10516.1|10515.5|177
1697418000000|2023-10-16 01:00:00|10518.8|10518.2|10521|10520.1|10521.4|10520.8|10518.8|10518.1|133
1697418300000|2023-10-16 01:05:00|10521.1|10520.2|10522|10521.4|10523|10522.4|10521|10520.1|112
1697418600000|2023-10-16 01:10:00|10522.2|10521.6|10524|10523.1|10524.6|10524|10522.2|10521.6|116
1697418900000|2023-10-16 01:15:00|10524.1|10523.2|10522.9|10522.3|10525|10524.1|10522.5|10521.9|147
1697419200000|2023-10-16 01:20:00|10523|10522.4|10524.4|10523.5|10525|10524.1|10522|10521.1|120
1697419500000|2023-10-16 01:25:00|10524.5|10523.6|10525|10524.4|10525.5|10524.8|10523.4|10522.8|135
1697419800000|2023-10-16 01:30:00|10525.3|10524.7|10524.8|10524.2|10525.7|10525.1|10524.3|10523.5|163
1697420100000|2023-10-16 01:35:00|10524.7|10524.1|10524.3|10523.4|10524.9|10524.2|10521.3|10520.4|168
1697420400000|2023-10-16 01:40:00|10524.4|10523.5|10523.8|10523.2|10525.1|10524.2|10522.8|10522|188
1697420700000|2023-10-16 01:45:00|10523.7|10523.1|10524.4|10523.8|10524.5|10523.8|10523.5|10522.6|124
1697421000000|2023-10-16 01:50:00|10524.6|10524|10522.8|10522.2|10525.3|10524.4|10522.7|10522.1|123
1697421300000|2023-10-16 01:55:00|10522.9|10522.3|10522.6|10521.7|10523.8|10523.2|10522.6|10521.7|108
1697421600000|2023-10-16 02:00:00|10522.5|10521.6|10520.5|10519.6|10523.4|10522.5|10520.5|10519.6|97
1697421900000|2023-10-16 02:05:00|10520.6|10519.7|10524|10523.1|10524|10523.1|10520.5|10519.6|98
1697422200000|2023-10-16 02:10:00|10523.9|10523|10525.2|10524.3|10525.2|10524.3|10523.3|10522.4|108
1697422500000|2023-10-16 02:15:00|10525.1|10524.2|10523.4|10522.8|10525.3|10524.5|10523.4|10522.7|105
1697422800000|2023-10-16 02:20:00|10523.5|10522.9|10524.9|10524.3|10525.7|10525.1|10523.4|10522.8|96
1697423100000|2023-10-16 02:25:00|10525.2|10524.6|10524.3|10523.4|10526.2|10525.6|10524.2|10523.3|71
1697423400000|2023-10-16 02:30:00|10524.4|10523.5|10524|10523.1|10524.7|10524.1|10523.4|10522.8|79
1697423700000|2023-10-16 02:35:00|10523.9|10523.3|10523.9|10523.3|10524.9|10524|10522.7|10521.9|115
1697424000000|2023-10-16 02:40:00|10524|10523.4|10523.7|10523.1|10524.5|10523.9|10523.4|10522.8|89
1697424300000|2023-10-16 02:45:00|10523.6|10523|10520.8|10520.2|10523.6|10523|10520.7|10520.1|98
1697424600000|2023-10-16 02:50:00|10521.2|10520.6|10521.3|10520.7|10522.5|10521.9|10520.8|10520.2|95
1697424900000|2023-10-16 02:55:00|10521.4|10520.8|10522|10521.4|10523.1|10522.2|10521.3|10520.7|101
1697425200000|2023-10-16 03:00:00|10522.1|10521.5|10523.9|10523.3|10523.9|10523.3|10522|10521.4|96
1697425500000|2023-10-16 03:05:00|10524|10523.4|10521.9|10521.3|10524.2|10523.6|10521.8|10521.2|65
1697425800000|2023-10-16 03:10:00|10522|10521.4|10521.7|10521.1|10522.4|10521.8|10520.9|10520.3|80
1697426100000|2023-10-16 03:15:00|10522|10521.4|10521.3|10520.7|10522.1|10521.5|10521|10520.4|64
1697426400000|2023-10-16 03:20:00|10521.1|10520.5|10521.3|10520.7|10521.5|10520.9|10520.4|10519.8|91
1697426700000|2023-10-16 03:25:00|10520.9|10520.3|10521.7|10521.1|10522.3|10521.7|10520.9|10520.2|82
1697427000000|2023-10-16 03:30:00|10521.5|10520.9|10520.6|10520|10521.5|10520.9|10520.5|10519.9|74
1697427300000|2023-10-16 03:35:00|10520.7|10520.1|10523.1|10522.2|10523.2|10522.3|10520.4|10519.8|79
1697427600000|2023-10-16 03:40:00|10523|10522.1|10523.1|10522.2|10523.4|10522.8|10522.6|10522|94
1697427900000|2023-10-16 03:45:00|10523.3|10522.7|10523.3|10522.7|10523.5|10522.8|10522.4|10521.5|88
1697428200000|2023-10-16 03:50:00|10523.2|10522.6|10523.5|10522.9|10523.5|10522.9|10522.3|10521.7|70
1697428500000|2023-10-16 03:55:00|10523.4|10522.8|10524|10523.1|10524.4|10523.8|10523.2|10522.6|98
1697428800000|2023-10-16 04:00:00|10524.1|10523.2|10524.4|10523.5|10524.5|10523.6|10522.8|10521.9|97
1697429100000|2023-10-16 04:05:00|10524.3|10523.4|10525.5|10524.9|10526.3|10525.7|10524.2|10523.3|87
1697429400000|2023-10-16 04:10:00|10525.6|10525|10525.8|10524.9|10526.4|10525.5|10524.9|10524.2|77
1697429700000|2023-10-16 04:15:00|10526|10525.1|10525.2|10524.6|10526|10525.1|10525|10524.1|67
1697430000000|2023-10-16 04:20:00|10525.1|10524.5|10525.9|10525.3|10526.3|10525.7|10525.1|10524.5|60
1697430300000|2023-10-16 04:25:00|10526.1|10525.5|10525.9|10525.3|10526.3|10525.7|10525.4|10524.5|66
1697430600000|2023-10-16 04:30:00|10525.8|10525.2|10525.8|10525.2|10526.3|10525.7|10525.3|10524.6|52
1697430900000|2023-10-16 04:35:00|10525.9|10525.3|10525.3|10524.7|10526|10525.4|10524.9|10524.3|44
1697431200000|2023-10-16 04:40:00|10525.2|10524.6|10525.3|10524.7|10525.9|10525.3|10525.2|10524.5|57
1697431500000|2023-10-16 04:45:00|10525.4|10524.8|10526.7|10526.1|10527.2|10526.6|10525.3|10524.7|63
1697431800000|2023-10-16 04:50:00|10526.6|10526|10527.2|10526.3|10527.3|10526.4|10525.4|10524.7|89
1697432100000|2023-10-16 04:55:00|10527.3|10526.4|10526.4|10525.5|10527.3|10526.5|10526.2|10525.4|77
1697432400000|2023-10-16 05:00:00|10526.6|10525.7|10525.2|10524.6|10526.8|10526.1|10525|10524.4|150
1697432700000|2023-10-16 05:05:00|10524.9|10524.3|10526.1|10525.5|10526.4|10525.8|10524.2|10523.6|117
1697433000000|2023-10-16 05:10:00|10526.3|10525.7|10527.3|10526.7|10527.5|10526.7|10525.8|10525.2|90
1697433300000|2023-10-16 05:15:00|10527.1|10526.5|10527|10526.4|10527.6|10526.9|10526.5|10525.9|85
1697433600000|2023-10-16 05:20:00|10527.3|10526.7|10526.1|10525.5|10527.6|10527|10525.5|10524.9|83
1697433900000|2023-10-16 05:25:00|10526|10525.4|10527.3|10526.7|10527.5|10526.8|10525.9|10525.3|88
1697434200000|2023-10-16 05:30:00|10527.4|10526.5|10528.3|10527.4|10530.9|10530|10527|10526.3|175
1697434500000|2023-10-16 05:35:00|10528.5|10527.6|10528.1|10527.2|10529.4|10528.8|10527.8|10527.2|100
1697434800000|2023-10-16 05:40:00|10527.9|10527.3|10526|10525.1|10528.3|10527.7|10526|10525.1|98
1697435100000|2023-10-16 05:45:00|10526.4|10525.5|10523.8|10523.2|10526.5|10525.6|10523.4|10522.5|131
1697435400000|2023-10-16 05:50:00|10523.9|10523.3|10525.8|10525.2|10526.4|10525.8|10523.8|10523.2|152
1697435700000|2023-10-16 05:55:00|10525.9|10525.3|10530|10529.1|10530.8|10530.2|10525.5|10524.9|201
1697436000000|2023-10-16 06:00:00|10529.7|10528.8|10529.7|10529.1|10532.4|10531.7|10529|10528.4|329
1697436300000|2023-10-16 06:05:00|10529.5|10528.9|10532.5|10531.6|10532.6|10531.8|10529.5|10528.9|292
1697436600000|2023-10-16 06:10:00|10532.3|10531.7|10533|10532.4|10533.9|10533.3|10530.6|10530|237
1697436900000|2023-10-16 06:15:00|10532.9|10532.3|10532|10531.4|10534.2|10533.6|10530.1|10529.5|235
1697437200000|2023-10-16 06:20:00|10531.9|10531.3|10532.1|10531.2|10533.9|10533.3|10531.5|10530.9|298
1697437500000|2023-10-16 06:25:00|10532.2|10531.3|10528|10527.4|10532.2|10531.3|10527.2|10526.3|234
1697437800000|2023-10-16 06:30:00|10527.9|10527.3|10530.4|10529.8|10530.9|10530.3|10527.5|10526.9|229
1697438100000|2023-10-16 06:35:00|10530.7|10530.1|10533.1|10532.5|10535.1|10534.3|10530.7|10530.1|200
1697438400000|2023-10-16 06:40:00|10533|10532.4|10534.8|10534.2|10534.8|10534.2|10532.4|10531.8|185
1697438700000|2023-10-16 06:45:00|10534.7|10534.1|10533.7|10533.1|10535|10534.4|10532.6|10532|185
1697439000000|2023-10-16 06:50:00|10533.8|10533.2|10533.3|10532.4|10535|10534.4|10532.9|10532.3|254
1697439300000|2023-10-16 06:55:00|10533.4|10532.5|10535.1|10534.5|10538.7|10538|10532.6|10531.7|451
1697439600000|2023-10-16 07:00:00|10535|10534.4|10535.5|10534.9|10536.3|10535.7|10532.1|10531.4|542
1697439900000|2023-10-16 07:05:00|10535.3|10534.7|10525.6|10525|10535.4|10534.8|10524.9|10524.3|453
1697440200000|2023-10-16 07:10:00|10525.5|10524.9|10531.4|10530.8|10532.8|10531.9|10525.5|10524.9|361
1697440500000|2023-10-16 07:15:00|10531.3|10530.7|10528.6|10528|10533.2|10532.3|10528.1|10527.5|357
1697440800000|2023-10-16 07:20:00|10528.5|10527.9|10526.4|10525.8|10530.2|10529.5|10524.8|10524.2|370
1697441100000|2023-10-16 07:25:00|10526.5|10525.9|10526.3|10525.7|10528.4|10527.8|10524|10523.4|328
1697441400000|2023-10-16 07:30:00|10526.2|10525.6|10530.6|10529.7|10534.1|10533.2|10525.9|10525.3|338
1697441700000|2023-10-16 07:35:00|10530.5|10529.9|10529.5|10528.9|10531.3|10530.7|10525.4|10524.8|297
1697442000000|2023-10-16 07:40:00|10529.3|10528.7|10530.1|10529.2|10530.9|10530.3|10526.9|10526.3|290
1697442300000|2023-10-16 07:45:00|10529.8|10529.1|10530.5|10529.9|10533.2|10532.3|10529.4|10528.8|341
1697442600000|2023-10-16 07:50:00|10530.4|10529.8|10533|10532.1|10533|10532.1|10526.8|10526.2|353
1697442900000|2023-10-16 07:55:00|10533.2|10532.3|10534.5|10533.9|10535.1|10534.4|10531.9|10531.3|284
1697443200000|2023-10-16 08:00:00|10534.2|10533.6|10536.1|10535.5|10536.7|10536.1|10533.5|10532.6|412
1697443500000|2023-10-16 08:05:00|10536.2|10535.3|10530.7|10530.1|10536.7|10535.8|10530.7|10530.1|290
1697443800000|2023-10-16 08:10:00|10530.5|10529.9|10527.3|10526.7|10531|10530.4|10527.3|10526.7|249
1697444100000|2023-10-16 08:15:00|10526.9|10526.3|10524.5|10523.9|10526.9|10526.3|10524.2|10523.3|231
1697444400000|2023-10-16 08:20:00|10524.2|10523.6|10531.6|10531|10533.1|10532.2|10523.9|10523.3|313
1697444700000|2023-10-16 08:25:00|10531.4|10530.8|10535.4|10534.8|10536.6|10535.7|10531.4|10530.8|384
1697445000000|2023-10-16 08:30:00|10535|10534.4|10533.5|10532.9|10536.9|10536.3|10533.5|10532.9|280
1697445300000|2023-10-16 08:35:00|10533.3|10532.7|10533.4|10532.8|10535.3|10534.7|10532.7|10532.1|201
1697445600000|2023-10-16 08:40:00|10533.5|10532.9|10536.8|10536.2|10536.9|10536.3|10532.9|10532.3|225
1697445900000|2023-10-16 08:45:00|10536.9|10536.3|10540.4|10539.8|10540.5|10539.9|10534.4|10533.8|248
1697446200000|2023-10-16 08:50:00|10540.5|10539.9|10539.7|10539.1|10542.2|10541.6|10539.3|10538.7|285
1697446500000|2023-10-16 08:55:00|10539.6|10539|10541.3|10540.4|10543.5|10542.6|10539.5|10538.8|259
1697446800000|2023-10-16 09:00:00|10541.2|10540.3|10539.5|10538.6|10541.2|10540.3|10538.1|10537.2|204
1697447100000|2023-10-16 09:05:00|10539.3|10538.7|10539.9|10539.3|10541.9|10541.3|10539.1|10538.5|203
1697447400000|2023-10-16 09:10:00|10539.8|10539.2|10539.7|10539.1|10541.2|10540.6|10538.2|10537.6|167
1697447700000|2023-10-16 09:15:00|10539.8|10539.2|10540.9|10540.3|10542.6|10542|10539.5|10538.9|175
1697448000000|2023-10-16 09:20:00|10540.8|10540.2|10540|10539.4|10541.2|10540.6|10538.3|10537.7|212
1697448300000|2023-10-16 09:25:00|10539.9|10539.3|10538.5|10537.9|10540.7|10540.1|10538.4|10537.8|156
1697448600000|2023-10-16 09:30:00|10538.6|10538|10538.5|10537.9|10539|10538.4|10537.4|10536.8|217
1697448900000|2023-10-16 09:35:00|10538.4|10537.8|10541.8|10541.2|10542.8|10542.2|10538|10537.2|269
1697449200000|2023-10-16 09:40:00|10541.4|10540.8|10538.2|10537.6|10541.6|10541|10538|10537.1|231
1697449500000|2023-10-16 09:45:00|10538|10537.4|10536|10535.4|10539|10538.4|10535.4|10534.8|203
1697449800000|2023-10-16 09:50:00|10536.1|10535.5|10537.4|10536.8|10538.4|10537.8|10535.4|10534.8|187
1697450100000|2023-10-16 09:55:00|10537.2|10536.6|10532.3|10531.7|10537.3|10536.7|10532.1|10531.5|268
1697450400000|2023-10-16 10:00:00|10532.2|10531.6|10528.8|10528.2|10533|10532.3|10528.6|10528|249
1697450700000|2023-10-16 10:05:00|10528.7|10528.1|10529.4|10528.8|10530.4|10529.8|10528.2|10527.6|210
1697451000000|2023-10-16 10:10:00|10529.3|10528.7|10529.4|10528.8|10530.3|10529.7|10528.1|10527.5|179
1697451300000|2023-10-16 10:15:00|10529.3|10528.7|10532.2|10531.6|10532.8|10532.2|10529.3|10528.7|162
1697451600000|2023-10-16 10:20:00|10532.3|10531.7|10533.5|10532.9|10534.7|10534|10532|10531.4|190
1697451900000|2023-10-16 10:25:00|10533|10532.4|10531.5|10530.9|10534.2|10533.6|10530.6|10530|216
1697452200000|2023-10-16 10:30:00|10531.4|10530.8|10532.4|10531.8|10534.2|10533.3|10530.9|10530.3|208
1697452500000|2023-10-16 10:35:00|10532.5|10531.9|10533.5|10532.9|10534.5|10533.8|10532.1|10531.5|145
1697452800000|2023-10-16 10:40:00|10533.4|10532.8|10534.5|10533.9|10534.5|10533.9|10532.4|10531.8|123
1697453100000|2023-10-16 10:45:00|10534.3|10533.7|10533.9|10533.3|10535|10534.4|10533.4|10532.8|130
1697453400000|2023-10-16 10:50:00|10533.5|10532.9|10531.9|10531.3|10534.7|10534.1|10531.4|10530.8|167
1697453700000|2023-10-16 10:55:00|10531.6|10531|10532.6|10532|10533.5|10532.9|10531.6|10531|144
1697454000000|2023-10-16 11:00:00|10532.7|10532.1|10531.4|10530.8|10532.7|10532.1|10529.8|10529.2|222
1697454300000|2023-10-16 11:05:00|10531.5|10530.9|10528.4|10527.8|10531.5|10530.9|10526.9|10526.2|220
1697454600000|2023-10-16 11:10:00|10528.5|10527.9|10528.7|10528.1|10528.9|10528.3|10526.5|10525.9|166
1697454900000|2023-10-16 11:15:00|10528.8|10528.2|10531|10530.4|10531.1|10530.5|10528.8|10528.2|195
1697455200000|2023-10-16 11:20:00|10531.1|10530.5|10532.3|10531.7|10532.3|10531.7|10529.2|10528.6|210
1697455500000|2023-10-16 11:25:00|10532.2|10531.6|10530.9|10530.3|10533.3|10532.7|10530.3|10529.7|148
1697455800000|2023-10-16 11:30:00|10531|10530.4|10531.4|10530.8|10531.8|10531.2|10530.5|10529.9|123
1697456100000|2023-10-16 11:35:00|10531.5|10530.9|10534.4|10533.8|10536.2|10535.6|10531.1|10530.5|194
1697456400000|2023-10-16 11:40:00|10534.5|10533.9|10536.8|10536.2|10537.2|10536.6|10533.7|10533.1|193
1697456700000|2023-10-16 11:45:00|10536.9|10536.3|10535.8|10535.2|10536.9|10536.3|10533.8|10533.2|189
1697457000000|2023-10-16 11:50:00|10535.6|10535|10533.2|10532.6|10537.1|10536.5|10532.6|10532|197
1697457300000|2023-10-16 11:55:00|10533.3|10532.7|10537|10536.4|10539.2|10538.6|10533.3|10532.7|373
1697457600000|2023-10-16 12:00:00|10537.2|10536.6|10541|10540.1|10541.3|10540.7|10537.2|10536.6|314
1697457900000|2023-10-16 12:05:00|10540.9|10540|10537.6|10537|10540.9|10540|10535.8|10535.2|333
1697458200000|2023-10-16 12:10:00|10537.7|10537.1|10533.6|10533|10537.7|10537.1|10531.9|10531.3|309
1697458500000|2023-10-16 12:15:00|10533.5|10532.9|10532.3|10531.7|10535.4|10534.8|10530.9|10530.3|251
1697458800000|2023-10-16 12:20:00|10532.6|10532|10538.3|10537.4|10542.3|10541.6|10532.5|10531.9|819
1697459100000|2023-10-16 12:25:00|10538.2|10537.3|10533.1|10531.5|10538.4|10537.5|10531.4|10530.8|361
1697459400000|2023-10-16 12:30:00|10533.2|10531.3|10533.1|10532.5|10536.5|10535.2|10530.8|10530.1|518
1697459700000|2023-10-16 12:35:00|10533.2|10532.6|10538|10537.4|10538|10537.4|10529.8|10529.1|560
1697460000000|2023-10-16 12:40:00|10537.9|10537.3|10535.4|10534.8|10539.3|10538.7|10535|10534.4|457
1697460300000|2023-10-16 12:45:00|10535.5|10534.9|10537.7|10537.1|10538.7|10538.1|10534.9|10534.3|400
1697460600000|2023-10-16 12:50:00|10538.1|10537.5|10544.7|10544.1|10546.5|10545.6|10538.1|10537.5|451
1697460900000|2023-10-16 12:55:00|10544.8|10544.2|10542|10541.4|10545.5|10544.9|10541.9|10541.3|349
1697461200000|2023-10-16 13:00:00|10542.1|10541.5|10540.1|10539.5|10543.9|10543.3|10539.6|10539|413
1697461500000|2023-10-16 13:05:00|10540|10539.4|10537.3|10536.7|10540|10539.4|10535.9|10535.3|348
1697461800000|2023-10-16 13:10:00|10537.2|10536.6|10540|10539.4|10540.5|10539.9|10537|10536.4|340
1697462100000|2023-10-16 13:15:00|10539.9|10539.3|10542.4|10541.8|10543|10542.4|10538.8|10538.2|401
1697462400000|2023-10-16 13:20:00|10542.5|10541.6|10541.8|10541.2|10544.2|10543.6|10540.8|10540.2|294
1697462700000|2023-10-16 13:25:00|10542.1|10541.5|10538.3|10537.7|10542.8|10542.2|10537.3|10536.7|334
1697463000000|2023-10-16 13:30:00|10538|10537.4|10536.2|10535.6|10539.1|10538.5|10535.4|10534.8|477
1697463300000|2023-10-16 13:35:00|10536.3|10535.7|10531.9|10531|10538|10537.4|10531.6|10530.9|453
1697463600000|2023-10-16 13:40:00|10531.8|10531.2|10533.8|10533.2|10534.3|10533.7|10530.6|10530|436
1697463900000|2023-10-16 13:45:00|10533.9|10533.3|10532.8|10532.2|10536.9|10536.3|10532.2|10531.6|435
1697464200000|2023-10-16 13:50:00|10532.9|10532.3|10536.2|10535.6|10536.5|10535.9|10529.2|10528.6|400
1697464500000|2023-10-16 13:55:00|10536|10535.4|10530.3|10529.7|10536.1|10535.5|10528.4|10527.8|426
1697464800000|2023-10-16 14:00:00|10530.2|10529.6|10533.1|10532.5|10533.9|10533.3|10529.8|10529.2|446
1697465100000|2023-10-16 14:05:00|10533|10532.4|10527.7|10527.1|10533.1|10532.5|10525.9|10525.3|406
1697465400000|2023-10-16 14:10:00|10527.6|10527|10530.8|10530.2|10532.2|10531.6|10527.4|10526.8|473
1697465700000|2023-10-16 14:15:00|10531.2|10530.6|10533.2|10532.6|10534.6|10534|10529.2|10528.6|440
1697466000000|2023-10-16 14:20:00|10533.6|10533|10537.1|10536.5|10537.1|10536.5|10531.2|10530.6|428
1697466300000|2023-10-16 14:25:00|10537|10536.4|10539.8|10539.2|10540.7|10540.1|10534.6|10534|319
1697466600000|2023-10-16 14:30:00|10540.1|10539.5|10544.1|10543.5|10547.2|10546.6|10539.2|10538.6|565
1697466900000|2023-10-16 14:35:00|10544.2|10543.6|10546.4|10545.8|10549|10548.4|10543.2|10542.6|513
1697467200000|2023-10-16 14:40:00|10546.3|10545.7|10552.3|10551.7|10552.7|10551.8|10546.3|10545.7|429
1697467500000|2023-10-16 14:45:00|10552.4|10551.8|10553.6|10553|10555.9|10555.3|10551.3|10550.7|343
1697467800000|2023-10-16 14:50:00|10553.7|10553.1|10547.8|10546.9|10554.1|10553.5|10547.5|10546.9|379
1697468100000|2023-10-16 14:55:00|10547.7|10546.8|10550|10549.4|10551.1|10550.5|10547.5|10546.7|422
1697468400000|2023-10-16 15:00:00|10550.1|10549.5|10549.7|10549.1|10550.5|10549.9|10548.5|10547.9|385
1697468700000|2023-10-16 15:05:00|10549.8|10549.2|10550.3|10549.7|10553|10552.4|10549.7|10549.1|255
1697469000000|2023-10-16 15:10:00|10550.4|10549.8|10545.8|10545.2|10550.6|10550|10545.8|10545.2|270
1697469300000|2023-10-16 15:15:00|10546|10545.4|10544.1|10543.5|10546.5|10545.7|10543.8|10543.2|349
1697469600000|2023-10-16 15:20:00|10543.9|10543.3|10546.2|10545.6|10549|10548.4|10542.4|10541.8|310
1697469900000|2023-10-16 15:25:00|10546.3|10545.7|10545.9|10545.3|10547.3|10546.7|10545.2|10544.6|226
1697470200000|2023-10-16 15:30:00|10546|10545.4|10547.3|10546.7|10548.9|10548.3|10544.9|10544.3|200
1697470500000|2023-10-16 15:35:00|10547.4|10546.8|10549.9|10549.3|10551.5|10550.9|10545.7|10545.1|226
1697470800000|2023-10-16 15:40:00|10550.2|10549.6|10549.4|10548.8|10550.4|10549.8|10548.1|10547.5|223
1697471100000|2023-10-16 15:45:00|10549.3|10548.7|10544.3|10543.7|10549.4|10548.8|10539.9|10539|315
1697471400000|2023-10-16 15:50:00|10544.4|10543.5|10546.1|10545.5|10548|10547.2|10543.7|10543|245
1697471700000|2023-10-16 15:55:00|10545.9|10545.3|10545.3|10544.4|10546.2|10545.6|10543.7|10542.9|209
1697472000000|2023-10-16 16:00:00|10545.1|10544.5|10541.8|10541.2|10545.3|10544.7|10540.7|10540|217
1697472300000|2023-10-16 16:05:00|10541.7|10541.1|10546.5|10545.6|10546.9|10546|10541.2|10540.6|183
1697472600000|2023-10-16 16:10:00|10546.6|10545.7|10543.4|10542.8|10547|10546.1|10542.3|10541.7|202
1697472900000|2023-10-16 16:15:00|10544|10543.1|10546.5|10545.6|10547.1|10546.2|10543.9|10543.1|171
1697473200000|2023-10-16 16:20:00|10546.3|10545.4|10543|10542.1|10546.6|10545.7|10542|10541.1|193
1697473500000|2023-10-16 16:25:00|10542.9|10542|10545|10544.1|10545.4|10544.8|10542.7|10541.8|109
1697473800000|2023-10-16 16:30:00|10545.1|10544.2|10547.5|10546.6|10547.6|10546.7|10544.5|10543.8|217
1697474100000|2023-10-16 16:35:00|10547.4|10546.5|10545.3|10544.7|10547.5|10546.8|10545|10544.4|167
1697474400000|2023-10-16 16:40:00|10545.4|10544.8|10546.5|10545.9|10547.9|10547|10545|10544.1|115
1697474700000|2023-10-16 16:45:00|10546.4|10545.8|10546.2|10545.6|10549.8|10549|10545.8|10545.2|173
1697475000000|2023-10-16 16:50:00|10546.3|10545.7|10548|10547.1|10548.5|10547.6|10545.7|10544.9|119
1697475300000|2023-10-16 16:55:00|10548.2|10547.3|10547.7|10547.1|10548.3|10547.4|10544.4|10543.8|159
1697475600000|2023-10-16 17:00:00|10547.4|10546.8|10550.3|10549.7|10550.3|10549.7|10547.2|10546.6|142
1697475900000|2023-10-16 17:05:00|10550.2|10549.6|10552|10551.4|10552|10551.4|10550.2|10549.6|134
1697476200000|2023-10-16 17:10:00|10552.2|10551.6|10550.3|10549.7|10552.9|10552.3|10550|10549.4|108
1697476500000|2023-10-16 17:15:00|10550.4|10549.8|10548.4|10547.8|10551.4|10550.8|10548.4|10547.8|123
1697476800000|2023-10-16 17:20:00|10548.6|10548|10546.1|10545.5|10548.9|10548.3|10545.8|10545.2|203
1697477100000|2023-10-16 17:25:00|10545.9|10545|10547.1|10546.5|10547.9|10547.3|10544|10543.4|256
1697477400000|2023-10-16 17:30:00|10547.2|10546.6|10545|10544.4|10548.1|10547.5|10544.9|10544.3|180
1697477700000|2023-10-16 17:35:00|10544.9|10544.3|10549.4|10548.8|10549.4|10548.8|10544.7|10544.1|198
1697478000000|2023-10-16 17:40:00|10549.7|10549.1|10551.1|10550.2|10551.8|10551.2|10549.4|10548.8|152
1697478300000|2023-10-16 17:45:00|10550.9|10550|10552.3|10551.7|10552.5|10551.8|10549.8|10549.2|149
1697478600000|2023-10-16 17:50:00|10552.4|10551.8|10553.3|10552.7|10554|10553.3|10552.4|10551.6|133
1697478900000|2023-10-16 17:55:00|10553.2|10552.6|10555.5|10554.9|10556.6|10555.7|10553.2|10552.6|132
1697479200000|2023-10-16 18:00:00|10555.4|10554.8|10555.6|10554.7|10555.6|10554.9|10553.1|10552.2|172
1697479500000|2023-10-16 18:05:00|10555.8|10554.9|10556|10555.4|10556.6|10556|10554.5|10553.7|102
1697479800000|2023-10-16 18:10:00|10555.9|10555.3|10556.1|10555.2|10557.2|10556.4|10555.5|10554.6|126
1697480100000|2023-10-16 18:15:00|10556|10555.1|10553.9|10553.3|10556.1|10555.2|10553.5|10552.9|173
1697480400000|2023-10-16 18:20:00|10553.8|10553.2|10553.4|10552.8|10554.5|10553.9|10552.1|10551.5|136
1697480700000|2023-10-16 18:25:00|10553.3|10552.7|10554.7|10553.8|10555.6|10554.8|10552.8|10552.2|188
1697481000000|2023-10-16 18:30:00|10554.8|10553.9|10556|10555.4|10556.1|10555.5|10554.3|10553.7|158
1697481300000|2023-10-16 18:35:00|10555.9|10555.3|10554.5|10553.6|10556.4|10555.7|10553.9|10553.2|142
1697481600000|2023-10-16 18:40:00|10554.4|10553.5|10555.2|10554.3|10555.7|10554.9|10553.5|10552.8|121
1697481900000|2023-10-16 18:45:00|10555.1|10554.2|10553.9|10553.3|10555.1|10554.4|10553.4|10552.8|120
1697482200000|2023-10-16 18:50:00|10554|10553.4|10555.6|10555|10555.9|10555.3|10553.7|10552.8|114
1697482500000|2023-10-16 18:55:00|10555.5|10554.9|10554.4|10553.8|10556|10555.4|10553.5|10552.9|117
1697482800000|2023-10-16 19:00:00|10554.5|10553.9|10553.6|10552.7|10554.5|10553.9|10552.9|10552.3|138
1697483100000|2023-10-16 19:05:00|10553.9|10553|10556.5|10555.6|10556.7|10555.8|10553.9|10553|208
1697483400000|2023-10-16 19:10:00|10556.6|10555.7|10558.7|10557.8|10560.1|10559.2|10556.6|10555.7|162
1697483700000|2023-10-16 19:15:00|10558.6|10557.7|10558.6|10557.7|10559.2|10558.3|10558|10557.3|145
1697484000000|2023-10-16 19:20:00|10558.7|10557.8|10560.7|10559.8|10561.2|10560.3|10558.6|10557.7|124
1697484300000|2023-10-16 19:25:00|10560.6|10559.7|10562.1|10561.2|10562.5|10561.6|10560.6|10559.7|123
1697484600000|2023-10-16 19:30:00|10562.2|10561.3|10559.6|10558.7|10562.5|10561.6|10559.4|10558.6|194
1697484900000|2023-10-16 19:35:00|10559.3|10558.4|10558.4|10557.8|10560.2|10559.3|10558.2|10557.6|149
1697485200000|2023-10-16 19:40:00|10558.3|10557.7|10559.1|10558.2|10559.1|10558.3|10557.9|10557.3|78
1697485500000|2023-10-16 19:45:00|10559|10558.1|10560.9|10560.3|10561|10560.4|10558.5|10557.9|112
1697485800000|2023-10-16 19:50:00|10560.7|10560.1|10561.8|10561.2|10562.1|10561.5|10560.4|10559.8|75
1697486100000|2023-10-16 19:55:00|10561.6|10561|10563.1|10562.2|10563.2|10562.5|10561.3|10560.7|218
1697486400000|2023-10-16 20:00:00|10563.2|10562.3|10559.9|10559.3|10563.2|10562.3|10559.8|10559.1|179
1697486700000|2023-10-16 20:05:00|10560|10559.4|10559|10558.1|10560.1|10559.4|10558.6|10557.9|75
1697487000000|2023-10-16 20:10:00|10559.1|10558.5|10559.4|10558.8|10560.1|10559.3|10559.1|10558.5|85
1697487300000|2023-10-16 20:15:00|10559.5|10558.9|10559.5|10558.9|10559.8|10559.2|10558.9|10558|67
1697487600000|2023-10-16 20:20:00|10559.4|10558.8|10559.1|10558.2|10559.5|10558.8|10558.8|10558|123
1697487900000|2023-10-16 20:25:00|10559|10558.1|10559.3|10558.7|10559.4|10558.7|10558.6|10557.9|140
1697488200000|2023-10-16 20:30:00|10559.4|10558.8|10560|10559.1|10560.6|10559.8|10559.3|10558.6|111
1697488500000|2023-10-16 20:35:00|10560.1|10559.2|10559.9|10559|10561.1|10560.2|10559.7|10558.9|98
1697488800000|2023-10-16 20:40:00|10560|10559.1|10559.2|10558.6|10560|10559.1|10558.9|10558.1|108
1697489100000|2023-10-16 20:45:00|10559.1|10558.5|10559.3|10558.4|10559.7|10558.8|10559|10558.3|143
1697489400000|2023-10-16 20:50:00|10559.4|10558.5|10559.3|10558.4|10559.7|10558.8|10559.2|10558.3|81
1697489700000|2023-10-16 20:55:00|10559.6|10558.1|10561.6|10559.2|10562.1|10559.4|10559.5|10558|133
1697490000000|2023-10-16 21:00:00|10562|10559.1|10562.4|10555.8|10563.2|10559.1|10562|10555.8|29
1697490300000|2023-10-16 21:05:00|10562.2|10555.6|10562.6|10556|10562.6|10556|10562.2|10555.6|7
1697490600000|2023-10-16 21:10:00|10562.7|10556.1|10562.7|10556.1|10563|10556.4|10562.6|10556|7
1697490900000|2023-10-16 21:15:00|10562.8|10556.2|10562.5|10556|10562.8|10556.2|10562.3|10555.9|11
1697491200000|2023-10-16 21:20:00|10562.4|10556.1|10562.4|10555.8|10562.5|10556.2|10562.3|10555.8|21
1697491500000|2023-10-16 21:25:00|10562.3|10555.7|10562.8|10556.2|10562.9|10556.3|10562.3|10555.7|9
1697491800000|2023-10-16 21:30:00|10562.7|10556.3|10562.6|10556.5|10562.7|10556.5|10562.5|10556.2|18
1697492100000|2023-10-16 21:35:00|10562.5|10556.4|10561.4|10557.4|10562.5|10557.4|10561.3|10556.4|26
1697492400000|2023-10-16 21:40:00|10563.3|10558.2|10562.6|10556.7|10563.8|10559.1|10562.5|10556.5|64
1697492700000|2023-10-16 21:45:00|10562.5|10556.6|10560|10555.8|10562.5|10557.1|10559.9|10555.7|84
1697493000000|2023-10-16 21:50:00|10559.9|10555.7|10560.3|10555.9|10560.4|10556|10559.9|10555.7|63
1697493300000|2023-10-16 21:55:00|10560.4|10556|10561.1|10557.5|10563.2|10557.6|10559.9|10555.6|82
1697493600000|2023-10-16 22:00:00|10561.3|10557.3|10559.7|10557.9|10563.6|10560.8|10559.5|10556.9|149
1697493900000|2023-10-16 22:05:00|10559.4|10558.2|10557.9|10557|10559.4|10558.3|10557.8|10556.9|61
1697494200000|2023-10-16 22:10:00|10557.8|10556.9|10557.7|10556.8|10557.9|10557|10557.3|10556.4|79
1697494500000|2023-10-16 22:15:00|10557.8|10556.9|10557.9|10557|10558.3|10557.4|10557.4|10556.5|64
1697494800000|2023-10-16 22:20:00|10557.8|10556.9|10557.8|10556.9|10557.9|10557|10557|10556.1|53
1697495100000|2023-10-16 22:25:00|10557.9|10557|10557.3|10556.4|10557.9|10557|10557.2|10556.3|58
1697495400000|2023-10-16 22:30:00|10557.4|10556.5|10557.8|10556.9|10558.1|10557.2|10557.3|10556.4|50
1697495700000|2023-10-16 22:35:00|10557.9|10557|10558.5|10557.6|10558.5|10557.6|10557.8|10556.9|47
1697496000000|2023-10-16 22:40:00|10558.4|10557.5|10558.7|10557.8|10558.7|10557.8|10557.8|10556.9|53
1697496300000|2023-10-16 22:45:00|10558.6|10557.7|10558.3|10557.4|10558.6|10557.7|10558.2|10557.3|31
1697496600000|2023-10-16 22:50:00|10558.2|10557.3|10557.3|10556.4|10558.3|10557.4|10557.2|10556.3|30
1697496900000|2023-10-16 22:55:00|10557.2|10556.3|10556.7|10555.8|10557.3|10556.4|10556.3|10555.4|43
1697497200000|2023-10-16 23:00:00|10556.6|10555.7|10556.9|10556|10556.9|10556|10555.8|10554.9|87
1697497500000|2023-10-16 23:05:00|10556.8|10555.9|10557.3|10556.4|10557.9|10557|10556.3|10555.4|54
1697497800000|2023-10-16 23:10:00|10557.2|10556.3|10556.3|10555.4|10557.3|10556.4|10556.1|10555.2|38
1697498100000|2023-10-16 23:15:00|10556.1|10555.2|10554.9|10554|10556.2|10555.3|10554.9|10554|35
1697498400000|2023-10-16 23:20:00|10554.7|10553.8|10554.9|10554|10555.4|10554.5|10554.7|10553.8|15
1697498700000|2023-10-16 23:25:00|10555|10554.1|10554.9|10554|10555.3|10554.4|10554.1|10553.2|48
1697499000000|2023-10-16 23:30:00|10554.8|10553.9|10555|10554.1|10555.8|10554.9|10554.3|10553.4|68
1697499300000|2023-10-16 23:35:00|10555.3|10554.4|10555.8|10554.9|10556.3|10555.4|10555.2|10554.3|41
1697499600000|2023-10-16 23:40:00|10555.7|10554.8|10554.4|10553.5|10555.8|10554.9|10554.4|10553.5|46
1697499900000|2023-10-16 23:45:00|10554.5|10553.6|10553.9|10553|10554.5|10553.6|10553.8|10552.9|44
1697500200000|2023-10-16 23:50:00|10553.8|10552.9|10555.4|10554.5|10555.6|10554.7|10553.5|10552.6|55
1697500500000|2023-10-16 23:55:00|10555.5|10554.6|10554.8|10553.9|10555.5|10554.6|10553.9|10553|69
1697500800000|2023-10-17 00:00:00|10554.9|10554|10556.1|10555.2|10557.6|10556.7|10554.9|10554|160
1697501100000|2023-10-17 00:05:00|10556.2|10555.3|10558.2|10557.6|10558.4|10557.7|10555.9|10555|123
1697501400000|2023-10-17 00:10:00|10558.5|10557.3|10558.2|10557.6|10559.6|10558.8|10558|10557.2|78
1697501700000|2023-10-17 00:15:00|10558.6|10558|10557.4|10556.5|10559|10558.3|10557.4|10556.5|96
1697502000000|2023-10-17 00:20:00|10556.9|10556|10558.9|10558|10559.4|10558.6|10556.6|10555.7|74
1697502300000|2023-10-17 00:25:00|10559|10558.1|10559.5|10558.6|10560.6|10559.8|10558.8|10558|73
1697502600000|2023-10-17 00:30:00|10559.8|10559.2|10558.5|10557.6|10559.8|10559.2|10558.4|10557.5|92
1697502900000|2023-10-17 00:35:00|10558.6|10557.7|10557.4|10556.5|10561.1|10560.3|10556.3|10555.4|231
1697503200000|2023-10-17 00:40:00|10557.7|10556.8|10558|10557.1|10558.4|10557.8|10557.2|10556.3|143
1697503500000|2023-10-17 00:45:00|10557.8|10557.2|10557.9|10557|10558.3|10557.6|10556.8|10555.9|118
1697503800000|2023-10-17 00:50:00|10558|10557.1|10556.7|10555.8|10558.5|10557.6|10556.2|10555.3|170
1697504100000|2023-10-17 00:55:00|10557.2|10556.3|10556.2|10555.3|10557.2|10556.3|10555.5|10554.6|124
1697504400000|2023-10-17 01:00:00|10556.1|10555.2|10555.4|10554.5|10556.4|10555.7|10554.5|10553.6|109
1697504700000|2023-10-17 01:05:00|10555.5|10554.6|10553.4|10552.5|10556.2|10555.6|10553.4|10552.5|141
1697505000000|2023-10-17 01:10:00|10553.1|10552.2|10551.5|10550.6|10554.3|10553.4|10551.4|10550.5|158
1697505300000|2023-10-17 01:15:00|10551.6|10550.7|10553.4|10552.8|10554.1|10553.2|10551.5|10550.6|140
1697505600000|2023-10-17 01:20:00|10552.9|10552|10552.7|10552.1|10554.9|10554.3|10551.9|10551.1|128
1697505900000|2023-10-17 01:25:00|10552.6|10552|10550.8|10550.2|10552.9|10552.1|10550|10549.1|115
1697506200000|2023-10-17 01:30:00|10550.7|10550.1|10551.8|10551.2|10552.3|10551.4|10550.6|10549.7|148
1697506500000|2023-10-17 01:35:00|10551.9|10551.3|10551.6|10550.7|10552.4|10551.6|10550.9|10550.1|104
1697506800000|2023-10-17 01:40:00|10551.5|10550.6|10553|10552.1|10553|10552.4|10551.3|10550.4|120
1697507100000|2023-10-17 01:45:00|10553.5|10552.6|10553.6|10552.7|10554|10553.4|10552.8|10552|112
1697507400000|2023-10-17 01:50:00|10553.7|10552.8|10552.9|10552.3|10554.7|10553.8|10552.7|10552.1|151
1697507700000|2023-10-17 01:55:00|10553.2|10552.6|10552.8|10552.2|10553.5|10552.9|10552.3|10551.7|95
1697508000000|2023-10-17 02:00:00|10552.9|10552.3|10549.9|10549|10553.3|10552.7|10549.7|10549|147
1697508300000|2023-10-17 02:05:00|10550|10549.1|10547.4|10546.8|10550.6|10549.8|10546.6|10546|111
1697508600000|2023-10-17 02:10:00|10547.3|10546.7|10550.5|10549.9|10551.1|10550.2|10547.3|10546.7|125
1697508900000|2023-10-17 02:15:00|10550.3|10549.7|10550.2|10549.3|10550.9|10550.3|10549.8|10548.9|87
1697509200000|2023-10-17 02:20:00|10550.3|10549.4|10549.2|10548.3|10550.5|10549.6|10548.9|10548|89
1697509500000|2023-10-17 02:25:00|10549.3|10548.4|10548.4|10547.8|10550|10549.1|10547.9|10547|146
1697509800000|2023-10-17 02:30:00|10548.3|10547.7|10549.5|10548.6|10550.3|10549.4|10548.2|10547.6|85
1697510100000|2023-10-17 02:35:00|10549.4|10548.5|10550|10549.1|10550.4|10549.5|10549.2|10548.3|92
1697510400000|2023-10-17 02:40:00|10550.1|10549.2|10549.2|10548.3|10550.3|10549.4|10549|10548.1|82
1697510700000|2023-10-17 02:45:00|10549|10548.1|10549.5|10548.6|10549.9|10549|10548.5|10547.6|99
1697511000000|2023-10-17 02:50:00|10549.7|10548.8|10551|10550.1|10551.8|10551.2|10549.4|10548.6|111
1697511300000|2023-10-17 02:55:00|10550.9|10550|10550.4|10549.5|10551.1|10550.3|10548.9|10548|138
1697511600000|2023-10-17 03:00:00|10550.5|10549.6|10551.5|10550.6|10551.7|10550.8|10550.4|10549.5|93
1697511900000|2023-10-17 03:05:00|10550.9|10550|10550.9|10550|10551.5|10550.6|10549.5|10548.6|85
1697512200000|2023-10-17 03:10:00|10550.8|10549.9|10550.7|10549.8|10551.8|10551.2|10550.7|10549.8|53
1697512500000|2023-10-17 03:15:00|10550.6|10549.7|10552.4|10551.5|10552.5|10551.6|10550.4|10549.5|92
1697512800000|2023-10-17 03:20:00|10552.5|10551.6|10549.9|10549|10552.5|10551.6|10549.5|10548.6|97
1697513100000|2023-10-17 03:25:00|10550|10549.1|10550.6|10549.7|10550.7|10549.8|10548.9|10548|104
1697513400000|2023-10-17 03:30:00|10550.5|10549.6|10552.1|10551.2|10552.1|10551.2|10549.9|10549|69
1697513700000|2023-10-17 03:35:00|10552.2|10551.3|10553|10552.1|10554.8|10553.9|10551.8|10551.1|121
1697514000000|2023-10-17 03:40:00|10553.3|10552.4|10551.3|10550.4|10553.4|10552.5|10550.9|10550|102
1697514300000|2023-10-17 03:45:00|10551.1|10550.2|10549.5|10548.6|10551.1|10550.2|10549.3|10548.4|93
1697514600000|2023-10-17 03:50:00|10549.6|10548.7|10548.9|10548|10549.6|10548.9|10548.7|10547.8|75
1697514900000|2023-10-17 03:55:00|10549|10548.1|10550.4|10549.5|10550.4|10549.8|10548.4|10547.5|71
1697515200000|2023-10-17 04:00:00|10550.3|10549.4|10549.8|10549.2|10550.5|10549.6|10549.4|10548.5|74
1697515500000|2023-10-17 04:05:00|10549.9|10549.3|10547.8|10547.2|10550|10549.3|10547.7|10547.1|45
1697515800000|2023-10-17 04:10:00|10547.6|10547|10546.6|10545.7|10547.9|10547.2|10546.5|10545.6|87
1697516100000|2023-10-17 04:15:00|10546.5|10545.6|10547.6|10546.7|10547.6|10546.7|10545.9|10545|62
1697516400000|2023-10-17 04:20:00|10547.7|10546.8|10547.4|10546.5|10547.7|10546.8|10547|10546.1|49
1697516700000|2023-10-17 04:25:00|10547.5|10546.6|10547.5|10546.6|10548|10547.1|10546.6|10545.7|74
1697517000000|2023-10-17 04:30:00|10547.3|10546.4|10548.3|10547.4|10548.9|10548|10547.2|10546.3|94
1697517300000|2023-10-17 04:35:00|10548.2|10547.3|10548|10547.1|10548.8|10547.9|10547.1|10546.2|65
1697517600000|2023-10-17 04:40:00|10547.7|10546.8|10548.1|10547.5|10548.4|10547.6|10546.6|10545.7|78
1697517900000|2023-10-17 04:45:00|10548|10547.2|10549.5|10548.6|10550.2|10549.3|10548|10547.1|87
1697518200000|2023-10-17 04:50:00|10549.6|10548.7|10550|10549.1|10550.5|10549.6|10549.4|10548.5|107
1697518500000|2023-10-17 04:55:00|10549.9|10549|10547.9|10547|10550.1|10549.2|10547.8|10546.9|123
1697518800000|2023-10-17 05:00:00|10548|10547.1|10547.4|10546.8|10548.2|10547.6|10546.4|10545.5|124
1697519100000|2023-10-17 05:05:00|10547.5|10546.9|10550.3|10549.7|10550.5|10549.7|10547.4|10546.8|92
1697519400000|2023-10-17 05:10:00|10550.2|10549.6|10549.4|10548.5|10550.7|10550|10548.8|10547.9|80
1697519700000|2023-10-17 05:15:00|10549.5|10548.6|10550.5|10549.6|10550.5|10549.8|10549.2|10548.4|74
1697520000000|2023-10-17 05:20:00|10550.4|10549.5|10548.3|10547.7|10551|10550.3|10548.2|10547.5|95
1697520300000|2023-10-17 05:25:00|10548.2|10547.6|10545.8|10544.9|10548.3|10547.7|10545.6|10544.9|125
1697520600000|2023-10-17 05:30:00|10545.7|10544.8|10546.2|10545.6|10546.5|10545.6|10544.9|10544.3|156
1697520900000|2023-10-17 05:35:00|10546.1|10545.5|10546.5|10545.6|10549|10548.2|10545.6|10545|98
1697521200000|2023-10-17 05:40:00|10546.4|10545.5|10545.9|10545|10547.3|10546.4|10544.8|10543.9|115
1697521500000|2023-10-17 05:45:00|10545.8|10544.9|10546.5|10545.6|10546.7|10546.1|10545.2|10544.4|65
1697521800000|2023-10-17 05:50:00|10546.4|10545.5|10546.8|10545.9|10547.4|10546.5|10545.8|10544.9|124
1697522100000|2023-10-17 05:55:00|10546.7|10545.8|10544.5|10543.6|10546.7|10545.8|10544.2|10543.3|155
1697522400000|2023-10-17 06:00:00|10545.1|10544.2|10543.6|10542.7|10545.3|10544.4|10542.4|10541.5|345
1697522700000|2023-10-17 06:05:00|10543.5|10542.6|10543.4|10542.5|10545.4|10544.5|10542.8|10541.9|236
1697523000000|2023-10-17 06:10:00|10543.3|10542.4|10543.1|10542.5|10543.8|10543.2|10542|10541.3|183
1697523300000|2023-10-17 06:15:00|10542.8|10542.2|10540.7|10539.8|10544.4|10543.7|10540.6|10539.7|222
1697523600000|2023-10-17 06:20:00|10540.8|10539.9|10538.4|10537.5|10541.1|10540.5|10536.4|10535.6|235
1697523900000|2023-10-17 06:25:00|10538.3|10537.4|10540|10539.1|10540.3|10539.4|10537.2|10536.6|209
1697524200000|2023-10-17 06:30:00|10539.9|10539|10539.7|10539.1|10540|10539.2|10538|10537.1|241
1697524500000|2023-10-17 06:35:00|10539.3|10538.7|10537.8|10536.9|10539.4|10538.7|10537.5|10536.6|139
1697524800000|2023-10-17 06:40:00|10538.2|10537.3|10537.9|10537|10539.7|10539.1|10535.4|10534.8|165
1697525100000|2023-10-17 06:45:00|10537.8|10536.9|10537.7|10536.8|10539.2|10538.6|10537.2|10536.3|152
1697525400000|2023-10-17 06:50:00|10537.6|10536.7|10535|10534.4|10537.6|10536.9|10534.5|10533.9|183
1697525700000|2023-10-17 06:55:00|10535.1|10534.5|10537.5|10536.9|10537.6|10536.9|10534.4|10533.6|191
1697526000000|2023-10-17 07:00:00|10537.4|10536.8|10538.5|10537.6|10538.9|10538|10534.5|10533.9|316
1697526300000|2023-10-17 07:05:00|10538.6|10537.7|10547.8|10547.2|10548.5|10547.9|10538.6|10537.7|370
1697526600000|2023-10-17 07:10:00|10547.9|10547.3|10548.1|10547.5|10550.3|10549.4|10547.7|10546.8|274
1697526900000|2023-10-17 07:15:00|10547.6|10547|10549.5|10548.6|10549.6|10548.8|10546.4|10545.5|307
1697527200000|2023-10-17 07:20:00|10549.7|10548.8|10548.4|10547.5|10552.1|10551.5|10548.3|10547.4|260
1697527500000|2023-10-17 07:25:00|10548.3|10547.4|10549.2|10548.3|10549.8|10549.2|10547|10546.1|257
1697527800000|2023-10-17 07:30:00|10549.3|10548.4|10551.6|10551|10551.9|10551.3|10548.2|10547.4|301
1697528100000|2023-10-17 07:35:00|10551.7|10551.1|10553.8|10553.2|10554.3|10553.4|10549.7|10549.1|230
1697528400000|2023-10-17 07:40:00|10553.7|10553.1|10552.3|10551.7|10555.2|10554.6|10552|10551.3|261
1697528700000|2023-10-17 07:45:00|10552.5|10551.9|10553.9|10553.3|10554|10553.4|10548.7|10547.8|383
1697529000000|2023-10-17 07:50:00|10554|10553.4|10548.8|10547.9|10554.2|10553.4|10546.8|10545.9|350
1697529300000|2023-10-17 07:55:00|10548.9|10548|10549|10548.4|10550.6|10549.9|10547.1|10546.2|337
1697529600000|2023-10-17 08:00:00|10548.6|10548|10546.1|10545.5|10549.2|10548.6|10546.1|10545.4|303
1697529900000|2023-10-17 08:05:00|10546|10545.4|10544.1|10543.2|10547.1|10546.5|10543.9|10543.1|269
1697530200000|2023-10-17 08:10:00|10543.9|10543|10545.6|10545|10547.6|10547|10542.8|10542.2|292
1697530500000|2023-10-17 08:15:00|10545.9|10545.3|10543.2|10542.6|10547.2|10546.3|10543.1|10542.5|269
1697530800000|2023-10-17 08:20:00|10542.7|10542.1|10543.2|10542.6|10545.1|10544.5|10542.1|10541.5|224
1697531100000|2023-10-17 08:25:00|10543.1|10542.5|10541|10540.1|10543.9|10543.3|10540.6|10539.9|221
1697531400000|2023-10-17 08:30:00|10541.3|10540.4|10539.6|10539|10542|10541.1|10538.4|10537.7|348
1697531700000|2023-10-17 08:35:00|10539.7|10539.1|10534.1|10533.5|10539.7|10539.1|10533.3|10532.5|356
1697532000000|2023-10-17 08:40:00|10534.2|10533.6|10535.7|10535.1|10535.7|10535.1|10533.5|10532.6|262
1697532300000|2023-10-17 08:45:00|10535.6|10535|10533.9|10533.3|10536.8|10536.2|10533.8|10533.2|190
1697532600000|2023-10-17 08:50:00|10533.8|10533.2|10534.5|10533.9|10535.7|10535.1|10533.2|10532.6|189
1697532900000|2023-10-17 08:55:00|10534.4|10533.8|10536.7|10535.1|10537.5|10536.7|10534.2|10533.6|207
1697533200000|2023-10-17 09:00:00|10537.4|10535.8|10539.8|10539.2|10542.5|10541.6|10537|10535.7|348
1697533500000|2023-10-17 09:05:00|10539.6|10539|10544.5|10543.9|10544.8|10544.2|10539.5|10538.6|197
1697533800000|2023-10-17 09:10:00|10544.4|10543.6|10544.8|10544.2|10545.8|10545|10543.7|10542.8|245
1697534100000|2023-10-17 09:15:00|10545.4|10544.8|10553.4|10552.8|10554.5|10553.7|10545.4|10544.8|360
1697534400000|2023-10-17 09:20:00|10553.3|10552.7|10553.1|10552.2|10554.9|10554|10552.3|10551.4|231
1697534700000|2023-10-17 09:25:00|10553|10552.1|10550.5|10549.6|10553.2|10552.3|10549.7|10549.1|243
1697535000000|2023-10-17 09:30:00|10550.6|10549.7|10550.8|10550.2|10551.8|10551.2|10549.2|10548.3|246
1697535300000|2023-10-17 09:35:00|10550.4|10549.8|10550.3|10549.7|10552.1|10551.5|10549.2|10548.3|203
1697535600000|2023-10-17 09:40:00|10550.2|10549.6|10550.5|10549.9|10552.2|10551.6|10550.2|10549.6|162
1697535900000|2023-10-17 09:45:00|10550.4|10549.8|10553|10552.4|10553.5|10552.9|10550.2|10549.6|132
1697536200000|2023-10-17 09:50:00|10553.2|10552.6|10552.5|10551.9|10553.7|10553.1|10551.5|10550.9|151
1697536500000|2023-10-17 09:55:00|10552.8|10552.2|10554.2|10553.6|10554.6|10554|10552.4|10551.8|168
1697536800000|2023-10-17 10:00:00|10554.8|10554.2|10557.6|10557|10560.4|10559.5|10554.8|10554.2|270
1697537100000|2023-10-17 10:05:00|10557.7|10557.1|10555.5|10554.6|10558.7|10558.1|10554.6|10554|190
1697537400000|2023-10-17 10:10:00|10555.4|10554.5|10561.9|10561|10562.9|10562|10554.9|10554|573
1697537700000|2023-10-17 10:15:00|10562.2|10561.3|10553.9|10553.3|10563|10562.1|10552.7|10551.8|438
1697538000000|2023-10-17 10:20:00|10553.8|10553.2|10557.3|10556.4|10557.5|10556.6|10552|10551.4|325
1697538300000|2023-10-17 10:25:00|10557.2|10556.3|10554.3|10553.7|10558.9|10558|10554.2|10553.5|319
1697538600000|2023-10-17 10:30:00|10554.6|10553.4|10550.4|10549.5|10554.6|10553.6|10547.3|10546.4|363
1697538900000|2023-10-17 10:35:00|10550.2|10549.3|10550.4|10549.5|10550.4|10549.7|10547.6|10546.7|236
1697539200000|2023-10-17 10:40:00|10550.3|10549.4|10546.9|10546.3|10550.5|10549.6|10546.5|10545.9|219
1697539500000|2023-10-17 10:45:00|10546.6|10546|10549|10548.1|10550.1|10549.4|10546.6|10546|172
1697539800000|2023-10-17 10:50:00|10549.1|10548.2|10551.9|10551|10554|10553.2|10549|10548.1|180
1697540100000|2023-10-17 10:55:00|10551.8|10550.9|10553.6|10553|10556.3|10555.7|10551.2|10550.6|272
1697540400000|2023-10-17 11:00:00|10553.7|10553.1|10555.6|10555|10556.7|10556.1|10553.6|10553|297
1697540700000|2023-10-17 11:05:00|10555.5|10554.9|10558.7|10558.1|10559.3|10558.7|10555.4|10554.6|211
1697541000000|2023-10-17 11:10:00|10558.8|10558.2|10567.2|10566.6|10570.2|10569.4|10558.7|10558.1|422
1697541300000|2023-10-17 11:15:00|10567.1|10566.5|10568.7|10568.1|10569.1|10568.5|10566.5|10565.9|217
1697541600000|2023-10-17 11:20:00|10568.8|10568.2|10568.3|10567.7|10570.6|10570|10567.6|10567|204
1697541900000|2023-10-17 11:25:00|10568.4|10567.8|10571|10570.4|10572.1|10571.2|10566.9|10566.3|248
1697542200000|2023-10-17 11:30:00|10571.4|10570.5|10571.8|10571.2|10572.5|10571.9|10570.7|10570|258
1697542500000|2023-10-17 11:35:00|10571.9|10571|10578.4|10577.8|10578.8|10578.2|10571.9|10571|347
1697542800000|2023-10-17 11:40:00|10578.3|10577.7|10576|10575.1|10579.7|10579.1|10575.7|10574.9|209
1697543100000|2023-10-17 11:45:00|10575.9|10575|10578.8|10578.2|10578.9|10578.3|10575.3|10574.6|153
1697543400000|2023-10-17 11:50:00|10578.9|10578.3|10577.6|10576.7|10579.2|10578.6|10576.7|10575.8|148
1697543700000|2023-10-17 11:55:00|10577.5|10576.6|10575.5|10574.9|10579.2|10578.5|10574.2|10573.6|322
1697544000000|2023-10-17 12:00:00|10575.3|10574.7|10573.9|10573.3|10578.2|10577.6|10573.4|10572.8|368
1697544300000|2023-10-17 12:05:00|10574.2|10573.6|10569.7|10568.8|10575.2|10574.6|10568.1|10567.5|398
1697544600000|2023-10-17 12:10:00|10569.3|10568.4|10572.5|10571.9|10573.5|10572.8|10568.6|10567.8|279
1697544900000|2023-10-17 12:15:00|10572.4|10571.6|10569.9|10569.3|10572.7|10571.9|10567.7|10566.8|267
1697545200000|2023-10-17 12:20:00|10570|10569.4|10570.6|10570|10573.3|10572.7|10568.9|10568.3|389
1697545500000|2023-10-17 12:25:00|10570.7|10570.1|10571|10568.3|10575.3|10574.4|10568.3|10567|372
1697545800000|2023-10-17 12:30:00|10570.9|10568.5|10542.8|10541.9|10570.9|10568.5|10542.5|10541.6|1284
1697546100000|2023-10-17 12:35:00|10543.3|10542.4|10539.3|10538.4|10545.3|10544.4|10538.7|10537.9|948
1697546400000|2023-10-17 12:40:00|10539.6|10538.7|10541.5|10540.9|10543.8|10542.9|10538.8|10537.9|763
1697546700000|2023-10-17 12:45:00|10541.4|10540.8|10545.8|10545.2|10546|10545.2|10538.6|10538|600
1697547000000|2023-10-17 12:50:00|10546.1|10545.5|10550.4|10549.5|10552.7|10552.1|10546.1|10545.5|648
1697547300000|2023-10-17 12:55:00|10550.5|10549.9|10547.6|10547|10550.5|10549.9|10545.9|10545.3|633
1697547600000|2023-10-17 13:00:00|10547.3|10546.7|10543.1|10542.2|10553.8|10553.2|10541.8|10540.9|816
1697547900000|2023-10-17 13:05:00|10542.8|10541.9|10551.2|10550.3|10553.2|10552.6|10540.2|10539.3|716
1697548200000|2023-10-17 13:10:00|10551.1|10550.5|10555.7|10554.8|10555.9|10555|10547.8|10546.9|511
1697548500000|2023-10-17 13:15:00|10555.5|10554.6|10557.4|10556.5|10561.9|10561.1|10554.6|10553.7|616
1697548800000|2023-10-17 13:20:00|10557.5|10556.6|10552.2|10551.3|10560|10559.4|10551.5|10550.6|525
1697549100000|2023-10-17 13:25:00|10552|10551.1|10550|10549.4|10553.6|10553|10548.4|10547.5|457
1697549400000|2023-10-17 13:30:00|10549.9|10549.3|10552.1|10551.2|10555.5|10554.9|10548.1|10547.5|577
1697549700000|2023-10-17 13:35:00|10552|10551.1|10552.1|10551.5|10555.5|10554.6|10548.1|10547.2|586
1697550000000|2023-10-17 13:40:00|10552.3|10551.7|10549|10548.4|10552.9|10552.3|10546.9|10546.3|531
1697550300000|2023-10-17 13:45:00|10548.9|10548.3|10546.1|10545.5|10552.5|10551.9|10545.6|10545|633
1697550600000|2023-10-17 13:50:00|10546|10545.4|10548|10547.1|10550.2|10549.6|10545.4|10544.6|672
1697550900000|2023-10-17 13:55:00|10548.1|10547.2|10549.6|10548.7|10554.2|10553.5|10547.2|10546.6|473
1697551200000|2023-10-17 14:00:00|10549.4|10548.5|10557.5|10556.6|10560.7|10559.8|10548.6|10547.8|667
1697551500000|2023-10-17 14:05:00|10557.4|10556.8|10562.4|10561.5|10562.7|10561.8|10554.5|10553.7|592
1697551800000|2023-10-17 14:10:00|10562.9|10562|10570.8|10569.9|10572.6|10571.7|10562.6|10561.7|687
1697552100000|2023-10-17 14:15:00|10570.4|10569.5|10578.3|10577.4|10578.8|10578|10570.1|10569.2|673
1697552400000|2023-10-17 14:20:00|10578.4|10577.5|10581|10580.1|10585|10584.2|10573.6|10573|618
1697552700000|2023-10-17 14:25:00|10580.9|10580.3|10580.6|10579.7|10587.4|10586.5|10579.2|10578.4|663
1697553000000|2023-10-17 14:30:00|10580.5|10579.6|10576.9|10576|10580.5|10579.6|10574.6|10574|512
1697553300000|2023-10-17 14:35:00|10577|10576.1|10575.2|10574.3|10580|10579.2|10574|10573.4|478
1697553600000|2023-10-17 14:40:00|10575.5|10574.6|10574.5|10573.6|10577.5|10576.8|10573.2|10572.6|443
1697553900000|2023-10-17 14:45:00|10574.6|10573.7|10576.3|10575.4|10580.3|10579.7|10574.4|10573.6|652
1697554200000|2023-10-17 14:50:00|10576.2|10575.3|10573|10572.4|10578.6|10577.8|10572.2|10571.6|503
1697554500000|2023-10-17 14:55:00|10572.8|10572.2|10575.6|10575|10576.5|10575.9|10572.7|10572.1|432
1697554800000|2023-10-17 15:00:00|10576|10575.4|10582.4|10581.8|10583.3|10582.6|10576|10575.4|500
1697555100000|2023-10-17 15:05:00|10582.6|10582|10578.9|10578.3|10583.4|10582.8|10577.3|10576.7|358
1697555400000|2023-10-17 15:10:00|10579|10578.4|10585.9|10585|10587|10586.4|10578.8|10578.2|419
1697555700000|2023-10-17 15:15:00|10586.2|10585.3|10588.5|10587.9|10589.3|10588.6|10585.7|10585.1|390
1697556000000|2023-10-17 15:20:00|10588.8|10588.2|10584.8|10583.9|10591.2|10590.3|10584.5|10583.7|441
1697556300000|2023-10-17 15:25:00|10584.9|10584|10580.6|10579.7|10584.9|10584|10580.2|10579.3|345
1697556600000|2023-10-17 15:30:00|10580.4|10579.5|10586.1|10585.2|10586.7|10585.8|10580.4|10579.5|403
1697556900000|2023-10-17 15:35:00|10586.2|10585.3|10588.1|10587.2|10590.8|10589.9|10585.8|10584.9|355
1697557200000|2023-10-17 15:40:00|10588.2|10587.3|10590.1|10589.5|10591|10590.1|10587|10586.4|381
1697557500000|2023-10-17 15:45:00|10590|10589.4|10590.8|10589.9|10591.4|10590.7|10588.7|10587.8|383
1697557800000|2023-10-17 15:50:00|10590.6|10589.7|10591.3|10590.7|10592.8|10592.1|10590|10589.2|296
1697558100000|2023-10-17 15:55:00|10591.5|10590.9|10592.7|10591.8|10593.2|10592.6|10590.2|10589.5|258
1697558400000|2023-10-17 16:00:00|10592.3|10591.7|10592.3|10591.7|10595.4|10594.5|10591.5|10590.9|281
1697558700000|2023-10-17 16:05:00|10592.2|10591.6|10593.9|10593.3|10594|10593.3|10591.6|10590.9|327
1697559000000|2023-10-17 16:10:00|10594.1|10593.2|10592.6|10592|10594.1|10593.4|10592|10591.4|226
1697559300000|2023-10-17 16:15:00|10592.5|10591.9|10589.2|10588.3|10592.6|10592|10586.3|10585.7|337
1697559600000|2023-10-17 16:20:00|10589.1|10588.2|10592.6|10592|10594.9|10594.3|10588.3|10587.4|245
1697559900000|2023-10-17 16:25:00|10592.5|10591.9|10592.7|10592.1|10595|10594.4|10591.4|10590.8|203
1697560200000|2023-10-17 16:30:00|10592.6|10592|10588.1|10587.5|10593|10592.4|10587.5|10586.9|254
1697560500000|2023-10-17 16:35:00|10588.2|10587.6|10586.7|10585.8|10588.5|10587.9|10585.5|10584.6|240
1697560800000|2023-10-17 16:40:00|10586.4|10585.5|10583.7|10582.8|10587.1|10586.2|10583.2|10582.3|236
1697561100000|2023-10-17 16:45:00|10583.8|10582.9|10584.4|10583.8|10585.1|10584.2|10581.1|10580.3|272
1697561400000|2023-10-17 16:50:00|10584.3|10583.4|10585|10584.4|10585.6|10585|10582.5|10581.9|233
1697561700000|2023-10-17 16:55:00|10585.1|10584.5|10579.8|10579.2|10586.1|10585.5|10579|10578.4|293
1697562000000|2023-10-17 17:00:00|10579.7|10579.1|10578.7|10578.1|10581.5|10580.9|10578.6|10578|292
1697562300000|2023-10-17 17:05:00|10578.8|10578.2|10577.9|10577.3|10580|10579.4|10575.7|10574.9|222
1697562600000|2023-10-17 17:10:00|10577.8|10577|10573.5|10572.9|10578.1|10577.5|10573.5|10572.8|181
1697562900000|2023-10-17 17:15:00|10573.6|10573|10576.6|10576|10576.6|10576|10573|10572.4|206
1697563200000|2023-10-17 17:20:00|10576.5|10575.9|10576.3|10575.7|10578.1|10577.5|10575.7|10575.1|163
1697563500000|2023-10-17 17:25:00|10576.5|10575.9|10576.6|10576|10578.4|10577.5|10575.8|10575.1|253
1697563800000|2023-10-17 17:30:00|10576.8|10575.9|10575.6|10575|10577.7|10577.1|10574.2|10573.4|274
1697564100000|2023-10-17 17:35:00|10575.7|10575.1|10574.7|10574.1|10576.3|10575.7|10574.6|10574|156
1697564400000|2023-10-17 17:40:00|10574.8|10574.2|10571.1|10570.5|10575.1|10574.5|10569.8|10569.1|262
1697564700000|2023-10-17 17:45:00|10571.5|10570.9|10570|10569.4|10571.7|10571.1|10569.4|10568.8|183
1697565000000|2023-10-17 17:50:00|10570.1|10569.5|10565.7|10565.1|10570.5|10569.9|10565.3|10564.6|222
1697565300000|2023-10-17 17:55:00|10565.6|10565|10567.4|10566.8|10568.4|10567.7|10565.2|10564.3|204
1697565600000|2023-10-17 18:00:00|10567.3|10566.7|10565.9|10565|10568.3|10567.7|10564.5|10563.7|267
1697565900000|2023-10-17 18:05:00|10566|10565.1|10569.3|10568.7|10569.4|10568.8|10565.3|10564.4|187
1697566200000|2023-10-17 18:10:00|10569.4|10568.8|10568.4|10567.8|10569.9|10569.3|10567.3|10566.7|193
1697566500000|2023-10-17 18:15:00|10568.3|10567.7|10566.4|10565.8|10570.1|10569.5|10566.4|10565.6|241
1697566800000|2023-10-17 18:20:00|10566.5|10565.9|10568.9|10568.3|10569.9|10569.2|10566|10565.4|195
1697567100000|2023-10-17 18:25:00|10568.8|10568.2|10570.3|10569.7|10571.8|10571.2|10568.8|10568.2|162
1697567400000|2023-10-17 18:30:00|10570.4|10569.8|10570.8|10570.2|10572|10571.4|10568.8|10568.2|146
1697567700000|2023-10-17 18:35:00|10570.6|10570|10573.4|10572.8|10573.5|10572.9|10570|10569.3|124
1697568000000|2023-10-17 18:40:00|10573.3|10572.7|10572.3|10571.7|10574.6|10573.9|10571.1|10570.3|220
1697568300000|2023-10-17 18:45:00|10572.4|10571.8|10574.4|10573.8|10574.9|10574.3|10571.6|10570.9|177
1697568600000|2023-10-17 18:50:00|10574.6|10574|10570.3|10569.7|10574.6|10574|10570.3|10569.4|163
1697568900000|2023-10-17 18:55:00|10570.2|10569.6|10569.3|10568.7|10570.4|10569.6|10568.4|10567.7|233
1697569200000|2023-10-17 19:00:00|10569.5|10568.9|10571.8|10571.2|10571.8|10571.2|10569.4|10568.8|154
1697569500000|2023-10-17 19:05:00|10571.9|10571.3|10575.4|10574.8|10576.3|10575.7|10571.6|10571|181
1697569800000|2023-10-17 19:10:00|10575.5|10574.9|10577.7|10577.1|10577.8|10577.2|10575.4|10574.8|138
1697570100000|2023-10-17 19:15:00|10577.8|10577.2|10578.4|10577.8|10578.8|10578.2|10577.1|10576.5|128
1697570400000|2023-10-17 19:20:00|10578.3|10577.7|10579.8|10579.2|10580.3|10579.7|10578.2|10577.6|129
1697570700000|2023-10-17 19:25:00|10579.4|10578.8|10580.9|10580.3|10581|10580.4|10578.8|10578.2|194
1697571000000|2023-10-17 19:30:00|10581.2|10580.6|10578.3|10577.7|10581.4|10580.8|10578.2|10577.6|122
1697571300000|2023-10-17 19:35:00|10578.5|10577.9|10577.4|10576.5|10580.3|10579.6|10577.4|10576.5|223
1697571600000|2023-10-17 19:40:00|10577.3|10576.4|10576.3|10575.4|10578.5|10577.6|10576.1|10575.2|144
1697571900000|2023-10-17 19:45:00|10576.2|10575.3|10574.2|10573.6|10576.3|10575.6|10574.1|10573.2|168
1697572200000|2023-10-17 19:50:00|10574.3|10573.7|10576.4|10575.8|10576.4|10575.8|10573.9|10573|209
1697572500000|2023-10-17 19:55:00|10576.5|10575.9|10577.4|10576.8|10577.8|10577|10575.6|10575|217
1697572800000|2023-10-17 20:00:00|10577.3|10576.7|10576.1|10575.2|10577.3|10576.7|10575.4|10574.7|153
1697573100000|2023-10-17 20:05:00|10576|10575.1|10575.9|10575|10576.9|10576|10575.5|10574.6|130
1697573400000|2023-10-17 20:10:00|10575.7|10575.1|10575.3|10574.7|10576|10575.2|10574.8|10574|62
1697573700000|2023-10-17 20:15:00|10575.4|10574.8|10574.7|10574.1|10575.6|10574.8|10574.1|10573.5|47
1697574000000|2023-10-17 20:20:00|10574.5|10573.9|10574.3|10573.7|10574.5|10573.9|10573.9|10573.3|41
1697574300000|2023-10-17 20:25:00|10574.2|10573.6|10575.4|10574.8|10575.7|10575.1|10574.1|10573.5|70
1697574600000|2023-10-17 20:30:00|10575.5|10574.9|10576.3|10575.7|10576.4|10575.7|10574.5|10573.9|80
1697574900000|2023-10-17 20:35:00|10576.2|10575.6|10576.6|10575.7|10576.6|10575.8|10575.9|10575.2|87
1697575200000|2023-10-17 20:40:00|10576.5|10575.6|10577|10576.1|10577.4|10576.5|10576.5|10575.6|72
1697575500000|2023-10-17 20:45:00|10576.9|10576|10577.9|10577|10578.1|10577.2|10576.8|10575.9|101
1697575800000|2023-10-17 20:50:00|10578|10577.1|10577.6|10576.7|10578|10577.1|10577.4|10576.5|91
1697576100000|2023-10-17 20:55:00|10577.9|10576.4|10578.5|10576.1|10579|10576.9|10576.5|10574.9|176
1697576400000|2023-10-17 21:00:00|10580.3|10576|10580.8|10574.2|10581.8|10576|10579.9|10573.3|16
1697576700000|2023-10-17 21:05:00|10580.7|10574.1|10579.8|10573.2|10580.7|10574.1|10579.4|10572.8|7
1697577000000|2023-10-17 21:10:00|10580.1|10573.5|10580|10573.4|10588|10581.4|10575.1|10568.5|104
1697577300000|2023-10-17 21:15:00|10579.9|10573.3|10579.1|10572.5|10583.3|10576.7|10576.6|10570|247
1697577600000|2023-10-17 21:20:00|10578.8|10572.2|10579|10572.4|10579.2|10572.6|10578.8|10572.2|65
1697577900000|2023-10-17 21:25:00|10579.1|10572.5|10578.3|10572.7|10579.2|10573|10578.2|10572.5|13
1697578200000|2023-10-17 21:30:00|10578.6|10572.9|10579.2|10572.6|10579.2|10573|10578.2|10572.5|16
1697578500000|2023-10-17 21:35:00|10579.1|10572.5|10578.8|10572.9|10579.7|10573.3|10578.8|10572.5|17
1697578800000|2023-10-17 21:40:00|10578.6|10572.7|10578.9|10573.2|10579|10573.2|10578.6|10572.6|41
1697579100000|2023-10-17 21:45:00|10579|10573.4|10578.5|10572.8|10579.2|10574|10578.2|10572.6|43
1697579400000|2023-10-17 21:50:00|10578.6|10572.7|10579|10573.1|10579|10573.3|10577.9|10572.6|40
1697579700000|2023-10-17 21:55:00|10578.9|10573|10577.9|10574.1|10579|10574.6|10577.9|10573|14
1697580000000|2023-10-17 22:00:00|10577.8|10574.3|10577.1|10575.2|10578.8|10575.4|10576.8|10574.3|128
1697580300000|2023-10-17 22:05:00|10576.8|10575.5|10576.7|10575.5|10576.9|10575.8|10576.5|10575.3|47
1697580600000|2023-10-17 22:10:00|10576.8|10575.7|10576.9|10575.7|10576.9|10575.8|10576.4|10575.2|78
1697580900000|2023-10-17 22:15:00|10577|10575.6|10576.2|10575.3|10577|10576|10575|10574.1|76
1697581200000|2023-10-17 22:20:00|10576.1|10575.2|10575.9|10575|10576.2|10575.3|10575.9|10575|38
1697581500000|2023-10-17 22:25:00|10576|10575.1|10576|10575.1|10576.4|10575.5|10575.9|10575|21
1697581800000|2023-10-17 22:30:00|10575.9|10575|10576.5|10575.6|10576.5|10575.6|10575.8|10574.9|31
1697582100000|2023-10-17 22:35:00|10576.4|10575.5|10577.1|10576.2|10577.1|10576.2|10576.4|10575.5|42
1697582400000|2023-10-17 22:40:00|10577|10576.1|10577.5|10576.6|10577.8|10576.9|10577|10576.1|47
1697582700000|2023-10-17 22:45:00|10577.4|10576.5|10576.7|10575.8|10577.4|10576.5|10576.3|10575.4|56
1697583000000|2023-10-17 22:50:00|10576.6|10575.7|10575.9|10575|10576.7|10575.8|10575.7|10574.8|25
1697583300000|2023-10-17 22:55:00|10575.8|10574.9|10576.3|10575.4|10577.2|10576.3|10575.8|10574.9|62
1697583600000|2023-10-17 23:00:00|10576.2|10575.3|10575.5|10574.6|10576.6|10575.7|10575.4|10574.5|41
1697583900000|2023-10-17 23:05:00|10575.4|10574.5|10574.8|10573.9|10575.5|10574.6|10574.8|10573.9|46
1697584200000|2023-10-17 23:10:00|10574.6|10573.7|10574.8|10573.9|10575.6|10574.7|10574.4|10573.5|33
1697584500000|2023-10-17 23:15:00|10574.9|10574|10574.7|10573.8|10574.9|10574|10574.5|10573.6|66
1697584800000|2023-10-17 23:20:00|10574.8|10573.9|10574.8|10573.9|10574.9|10574|10574.3|10573.4|55
1697585100000|2023-10-17 23:25:00|10574.7|10573.8|10575.2|10574.3|10575.3|10574.4|10574.5|10573.6|30
1697585400000|2023-10-17 23:30:00|10574.9|10574|10574.3|10573.4|10575|10574.1|10574.2|10573.3|22
1697585700000|2023-10-17 23:35:00|10574.2|10573.3|10573.9|10573|10574.3|10573.4|10573.6|10572.7|54
1697586000000|2023-10-17 23:40:00|10574|10573.1|10573.6|10572.7|10574.1|10573.2|10573.4|10572.5|75
1697586300000|2023-10-17 23:45:00|10573.7|10572.8|10573.4|10572.5|10574|10573.1|10573.3|10572.4|51
1697586600000|2023-10-17 23:50:00|10573.6|10572.7|10573.4|10572.5|10573.6|10572.7|10573.2|10572.3|13
1697586900000|2023-10-17 23:55:00|10573.5|10572.6|10573.3|10572.4|10573.5|10572.6|10572.3|10571.4|41
1697587200000|2023-10-18 00:00:00|10573.2|10572.3|10571.4|10570.5|10573.9|10573|10571.3|10570.4|94
1697587500000|2023-10-18 00:05:00|10571.3|10570.4|10573.3|10572.4|10574.8|10573.9|10571.3|10570.4|98
1697587800000|2023-10-18 00:10:00|10573.4|10572.5|10570.6|10569.7|10573.7|10572.8|10570.1|10569.2|97
1697588100000|2023-10-18 00:15:00|10570.3|10569.4|10567.6|10566.7|10570.6|10569.7|10567.1|10566.2|98
1697588400000|2023-10-18 00:20:00|10567.3|10566.4|10566|10565.1|10567.7|10566.8|10565.2|10564.3|121
1697588700000|2023-10-18 00:25:00|10565.9|10565|10565.9|10565|10566.8|10565.9|10565.3|10564.4|117
1697589000000|2023-10-18 00:30:00|10566|10565.1|10565|10564.1|10566|10565.1|10564.4|10563.5|89
1697589300000|2023-10-18 00:35:00|10565.1|10564.2|10563.9|10563|10565.3|10564.4|10563.2|10562.4|108
1697589600000|2023-10-18 00:40:00|10563.8|10562.9|10564.7|10564.1|10564.9|10564.1|10563.8|10562.9|108
1697589900000|2023-10-18 00:45:00|10564.6|10564|10563.8|10562.9|10564.6|10564|10563.6|10562.7|94
1697590200000|2023-10-18 00:50:00|10563.9|10563|10562.8|10561.9|10563.9|10563|10561|10560.1|154
1697590500000|2023-10-18 00:55:00|10562.2|10561.3|10565|10564.1|10565.4|10564.5|10562.2|10561.3|140
1697590800000|2023-10-18 01:00:00|10564.8|10563.9|10563.1|10562.2|10566.4|10565.5|10562|10561.1|126
1697591100000|2023-10-18 01:05:00|10563.2|10562.3|10563.5|10562.6|10564.6|10563.7|10562.5|10561.6|104
1697591400000|2023-10-18 01:10:00|10563.4|10562.5|10563|10562.1|10564.9|10564|10562.9|10562|148
1697591700000|2023-10-18 01:15:00|10563.2|10562.3|10565.3|10564.4|10565.3|10564.4|10561.8|10560.9|145
1697592000000|2023-10-18 01:20:00|10564.9|10564|10564.9|10564|10566|10565.1|10562.7|10561.8|137
1697592300000|2023-10-18 01:25:00|10565|10564.1|10565.7|10564.8|10567.7|10567.1|10564.7|10563.8|149
1697592600000|2023-10-18 01:30:00|10565.8|10564.9|10567|10566.1|10568.4|10567.5|10565.8|10564.9|222
1697592900000|2023-10-18 01:35:00|10566.9|10566|10565.9|10565|10567.6|10566.7|10565|10564.1|174
1697593200000|2023-10-18 01:40:00|10566|10565.1|10566|10565.1|10567.6|10566.7|10564.9|10564|176
1697593500000|2023-10-18 01:45:00|10566.1|10565.2|10568|10567.1|10568|10567.1|10565.7|10564.9|98
1697593800000|2023-10-18 01:50:00|10567.9|10567|10568.9|10568|10570.5|10569.8|10567.8|10566.9|165
1697594100000|2023-10-18 01:55:00|10568.8|10567.9|10570|10569.1|10570.6|10569.7|10568.2|10567.4|156
1697594400000|2023-10-18 02:00:00|10570.3|10569.4|10575.1|10574.2|10576.4|10575.5|10570.3|10569.4|392
1697594700000|2023-10-18 02:05:00|10575|10574.1|10575.2|10574.6|10577.6|10577|10574.6|10573.9|215
1697595000000|2023-10-18 02:10:00|10575.1|10574.5|10574.7|10573.8|10575.4|10574.7|10573.2|10572.6|175
1697595300000|2023-10-18 02:15:00|10574.8|10573.9|10574.9|10574|10575|10574.3|10573.5|10572.9|110
1697595600000|2023-10-18 02:20:00|10575.2|10574.3|10576.3|10575.4|10576.8|10576.2|10574.5|10573.6|134
1697595900000|2023-10-18 02:25:00|10576.4|10575.5|10576.9|10576.3|10577|10576.3|10575.8|10575.1|121
1697596200000|2023-10-18 02:30:00|10577|10576.4|10577.9|10577|10579.6|10578.7|10577|10576.2|180
1697596500000|2023-10-18 02:35:00|10577.6|10576.7|10576.7|10575.8|10577.7|10576.8|10576.4|10575.5|86
1697596800000|2023-10-18 02:40:00|10576.6|10576|10574.3|10573.4|10576.6|10576|10574|10573.2|105
1697597100000|2023-10-18 02:45:00|10574.2|10573.3|10577.2|10576.3|10577.2|10576.3|10573.8|10572.9|105
1697597400000|2023-10-18 02:50:00|10577.3|10576.4|10576.8|10576.2|10578.2|10577.4|10576.1|10575.3|116
1697597700000|2023-10-18 02:55:00|10576.9|10576.3|10575.8|10575.2|10576.9|10576.3|10575.3|10574.7|131
1697598000000|2023-10-18 03:00:00|10575.7|10575.1|10574.8|10573.9|10576.3|10575.6|10574.7|10573.9|112
1697598300000|2023-10-18 03:05:00|10574.7|10573.8|10577.8|10577.2|10578.4|10577.8|10574.2|10573.3|168
1697598600000|2023-10-18 03:10:00|10578|10577.1|10575.8|10575.2|10578.4|10577.6|10575.6|10574.9|143
1697598900000|2023-10-18 03:15:00|10575.7|10575.1|10573.8|10573.2|10575.8|10575.2|10573.1|10572.4|83
1697599200000|2023-10-18 03:20:00|10573.7|10573.1|10573.3|10572.7|10574.2|10573.6|10573.1|10572.3|80
1697599500000|2023-10-18 03:25:00|10573.2|10572.6|10574.2|10573.3|10574.2|10573.3|10572.7|10572|82
1697599800000|2023-10-18 03:30:00|10574.3|10573.4|10575|10574.1|10575|10574.3|10573.8|10573|60
1697600100000|2023-10-18 03:35:00|10574.9|10574|10574.9|10574|10575.9|10575.3|10574.5|10573.6|72
1697600400000|2023-10-18 03:40:00|10574.8|10573.9|10575.4|10574.5|10576|10575.2|10574.5|10573.6|70
1697600700000|2023-10-18 03:45:00|10575.2|10574.3|10574.2|10573.6|10575.3|10574.6|10574|10573.1|45
1697601000000|2023-10-18 03:50:00|10574.4|10573.5|10573.4|10572.5|10574.4|10573.5|10573.1|10572.2|59
1697601300000|2023-10-18 03:55:00|10573.7|10572.8|10575.8|10575.2|10575.9|10575.3|10573.7|10572.8|51
1697601600000|2023-10-18 04:00:00|10575.9|10575.3|10575.6|10574.7|10577.6|10576.7|10575.6|10574.7|110
1697601900000|2023-10-18 04:05:00|10575.1|10574.2|10574.5|10573.6|10575.2|10574.4|10573.9|10573|59
1697602200000|2023-10-18 04:10:00|10574.4|10573.5|10574.9|10574|10576|10575.1|10573.8|10572.9|73
1697602500000|2023-10-18 04:15:00|10575|10574.1|10575.4|10574.5|10575.4|10574.5|10574.8|10573.9|48
1697602800000|2023-10-18 04:20:00|10575.5|10574.6|10577.5|10576.6|10577.5|10576.6|10575.4|10574.5|133
1697603100000|2023-10-18 04:25:00|10577.3|10576.4|10576.3|10575.7|10577.6|10576.8|10575.9|10575.2|106
1697603400000|2023-10-18 04:30:00|10576.7|10576.1|10578.9|10578|10579|10578.1|10576.7|10576.1|110
1697603700000|2023-10-18 04:35:00|10578.8|10577.9|10577.8|10576.9|10578.8|10577.9|10577.5|10576.6|65
1697604000000|2023-10-18 04:40:00|10577.9|10577|10577.9|10577.3|10578.5|10577.8|10577.8|10576.9|61
1697604300000|2023-10-18 04:45:00|10578|10577.4|10578.3|10577.7|10578.7|10578.1|10577.9|10577.3|85
1697604600000|2023-10-18 04:50:00|10578.4|10577.8|10577.7|10577.1|10579.2|10578.5|10577.6|10577|105
1697604900000|2023-10-18 04:55:00|10577.6|10577|10575.9|10575.3|10577.7|10577.1|10575.2|10574.6|151
1697605200000|2023-10-18 05:00:00|10576|10575.1|10578.4|10577.8|10579|10578.3|10574.9|10574|167
1697605500000|2023-10-18 05:05:00|10578|10577.1|10579.9|10579.3|10580.2|10579.6|10577.8|10577.1|125
1697605800000|2023-10-18 05:10:00|10579.8|10579.2|10578.3|10577.7|10580.1|10579.5|10577.8|10577.2|88
1697606100000|2023-10-18 05:15:00|10578.8|10578.2|10580.9|10580.3|10581.3|10580.7|10578.7|10578|67
1697606400000|2023-10-18 05:20:00|10580.8|10580.2|10579.1|10578.5|10580.9|10580.3|10578.8|10578|126
1697606700000|2023-10-18 05:25:00|10579|10578.4|10578.5|10577.9|10579.2|10578.6|10576.9|10576|121
1697607000000|2023-10-18 05:30:00|10578.6|10578|10580.6|10579.7|10580.9|10580|10578.3|10577.7|93
1697607300000|2023-10-18 05:35:00|10580.5|10579.6|10579.9|10579.3|10581.4|10580.6|10579.9|10579.2|138
1697607600000|2023-10-18 05:40:00|10579.8|10579.2|10580.3|10579.7|10581|10580.2|10579.2|10578.5|120
1697607900000|2023-10-18 05:45:00|10580.2|10579.6|10581.3|10580.7|10581.9|10581.2|10580|10579.3|117
1697608200000|2023-10-18 05:50:00|10581.4|10580.8|10583.3|10582.7|10585.3|10584.4|10581.3|10580.7|211
1697608500000|2023-10-18 05:55:00|10583.5|10582.6|10583.1|10582.2|10584|10583.1|10582.1|10581.5|178
1697608800000|2023-10-18 06:00:00|10583|10582.1|10584.7|10584.1|10586.5|10585.6|10581.8|10580.9|472
1697609100000|2023-10-18 06:05:00|10584.8|10583.8|10589.4|10588.5|10589.5|10588.9|10584.3|10583.7|355
1697609400000|2023-10-18 06:10:00|10589.3|10588.4|10591.9|10591|10594.8|10593.9|10589.3|10588.4|308
1697609700000|2023-10-18 06:15:00|10591.6|10590.7|10591|10590.1|10594|10593.1|10591|10590.1|256
1697610000000|2023-10-18 06:20:00|10590.9|10590.3|10589.4|10588.5|10591.4|10590.8|10588.8|10587.9|190
1697610300000|2023-10-18 06:25:00|10589.3|10588.4|10590|10589.1|10590.6|10589.9|10588.3|10587.4|204
1697610600000|2023-10-18 06:30:00|10590.1|10589.4|10589.7|10588.8|10591.3|10590.5|10587.9|10587.3|197
1697610900000|2023-10-18 06:35:00|10589.9|10589|10587.4|10586.5|10591.9|10591.1|10586.5|10585.6|311
1697611200000|2023-10-18 06:40:00|10587.3|10586.7|10584.8|10583.9|10588.6|10588|10584.2|10583.3|231
1697611500000|2023-10-18 06:45:00|10584.7|10583.8|10585.2|10584.6|10585.3|10584.6|10583|10582.2|225
1697611800000|2023-10-18 06:50:00|10585.1|10584.3|10584.2|10583.6|10585.7|10584.8|10583.2|10582.3|233
1697612100000|2023-10-18 06:55:00|10584.3|10583.7|10579.4|10578.5|10584.4|10583.7|10577.5|10576.7|324
1697612400000|2023-10-18 07:00:00|10579.7|10578.8|10577.8|10576.9|10580.1|10579.2|10577|10576.3|410
1697612700000|2023-10-18 07:05:00|10577.9|10577|10580.7|10579.8|10580.7|10580|10577|10576.2|342
1697613000000|2023-10-18 07:10:00|10580.6|10579.7|10582.3|10581.7|10583.7|10583|10579.6|10578.8|365
1697613300000|2023-10-18 07:15:00|10582.2|10581.6|10571.2|10570.6|10582.2|10581.6|10571.2|10570.6|326
1697613600000|2023-10-18 07:20:00|10571.1|10570.5|10571.2|10570.6|10574.2|10573.6|10570.8|10570.2|396
1697613900000|2023-10-18 07:25:00|10571.3|10570.7|10575|10574.1|10575.2|10574.3|10571.1|10570.2|376
1697614200000|2023-10-18 07:30:00|10574.9|10574.3|10578.2|10577.6|10579|10578.4|10573.6|10572.8|257
1697614500000|2023-10-18 07:35:00|10578.1|10577.5|10575.8|10574.9|10579.8|10579.1|10575.1|10574.2|188
1697614800000|2023-10-18 07:40:00|10575.7|10574.8|10576.2|10575.3|10576.5|10575.9|10573.3|10572.4|272
1697615100000|2023-10-18 07:45:00|10576.5|10575.6|10578.2|10577.6|10579.6|10579|10574.2|10573.3|312
1697615400000|2023-10-18 07:50:00|10578|10577.4|10579.3|10578.4|10581.4|10580.8|10575.2|10574.3|307
1697615700000|2023-10-18 07:55:00|10579.2|10578.3|10579.4|10578.5|10580.6|10579.8|10577.2|10576.6|363
1697616000000|2023-10-18 08:00:00|10578.9|10578|10578.8|10577.9|10580.2|10579.6|10576.9|10576.3|392
1697616300000|2023-10-18 08:05:00|10578.7|10578.1|10575.1|10574.5|10579.3|10578.7|10574.4|10573.7|306
1697616600000|2023-10-18 08:10:00|10575.3|10574.7|10578.4|10577.5|10578.9|10578|10575.3|10574.7|268
1697616900000|2023-10-18 08:15:00|10578.8|10577.9|10574.3|10573.7|10579.4|10578.5|10573.7|10572.9|328
1697617200000|2023-10-18 08:20:00|10574.2|10573.6|10577|10576.4|10577.6|10577|10574.2|10573.6|229
1697617500000|2023-10-18 08:25:00|10577.1|10576.5|10574.8|10573.9|10577.1|10576.5|10574|10573.3|236
1697617800000|2023-10-18 08:30:00|10574.7|10573.8|10577.7|10576.8|10578.1|10577.5|10574.5|10573.6|218
1697618100000|2023-10-18 08:35:00|10577.4|10576.5|10580.7|10580.1|10580.7|10580.1|10574.4|10573.8|255
1697618400000|2023-10-18 08:40:00|10580.8|10580.2|10583.6|10583|10584.6|10583.7|10580.2|10579.6|286
1697618700000|2023-10-18 08:45:00|10583.4|10582.8|10582.4|10581.8|10584|10583.4|10581.4|10580.6|245
1697619000000|2023-10-18 08:50:00|10582.3|10581.7|10584.1|10583.5|10584.8|10584.2|10582|10581.4|180
1697619300000|2023-10-18 08:55:00|10584|10583.4|10583.7|10582.8|10585.4|10584.7|10583.1|10582.2|182
1697619600000|2023-10-18 09:00:00|10583.8|10582.9|10584|10583.4|10586.3|10585.4|10581.5|10580.9|243
1697619900000|2023-10-18 09:05:00|10583.9|10583.3|10585.7|10584.8|10586.2|10585.6|10583.4|10582.5|345
1697620200000|2023-10-18 09:10:00|10585.8|10584.9|10585.4|10584.5|10587.2|10586.3|10584.4|10583.5|209
1697620500000|2023-10-18 09:15:00|10585.2|10584.3|10585.1|10584.5|10585.5|10584.9|10581.9|10581|285
1697620800000|2023-10-18 09:20:00|10585|10584.4|10583|10582.4|10585.9|10585.3|10582.9|10582.3|230
1697621100000|2023-10-18 09:25:00|10582.9|10582.3|10577.5|10576.9|10583.9|10583.2|10575.1|10574.2|370
1697621400000|2023-10-18 09:30:00|10577.6|10577|10580.9|10580|10580.9|10580.2|10577.6|10576.8|309
1697621700000|2023-10-18 09:35:00|10581|10580.3|10580.3|10579.7|10583|10582.1|10579.5|10578.9|265
1697622000000|2023-10-18 09:40:00|10580.2|10579.6|10576.7|10576.1|10580.2|10579.6|10576.5|10575.9|222
1697622300000|2023-10-18 09:45:00|10576.5|10575.9|10573.9|10573|10577.3|10576.7|10573.2|10572.6|201
1697622600000|2023-10-18 09:50:00|10573.8|10572.9|10570.6|10569.7|10573.9|10573|10566.1|10565.4|354
1697622900000|2023-10-18 09:55:00|10570.7|10569.8|10569.4|10568.8|10573.3|10572.7|10569.3|10568.7|242
1697623200000|2023-10-18 10:00:00|10569.5|10568.9|10567.5|10566.6|10570|10569.4|10567.3|10566.6|287
1697623500000|2023-10-18 10:05:00|10567.1|10566.2|10565|10564.4|10567.2|10566.6|10562.6|10561.7|310
1697623800000|2023-10-18 10:10:00|10565.2|10564.6|10557.2|10556.6|10565.3|10564.7|10556|10555.4|295
1697624100000|2023-10-18 10:15:00|10557|10556.4|10561.5|10560.9|10562.2|10561.3|10555.9|10555.1|279
1697624400000|2023-10-18 10:20:00|10561.1|10560.5|10558|10557.4|10561.3|10560.7|10556.5|10555.9|277
1697624700000|2023-10-18 10:25:00|10558.1|10557.5|10558.6|10557.7|10559.3|10558.4|10554.6|10554|308
1697625000000|2023-10-18 10:30:00|10558.5|10557.6|10560.2|10559.3|10561.1|10560.2|10556.6|10556|239
1697625300000|2023-10-18 10:35:00|10560.3|10559.4|10560.2|10559.6|10561.8|10560.9|10559.6|10559|202
1697625600000|2023-10-18 10:40:00|10560.1|10559.5|10558.5|10557.9|10560.2|10559.6|10557.4|10556.8|210
1697625900000|2023-10-18 10:45:00|10558.4|10557.8|10555.5|10554.9|10558.4|10557.8|10554.6|10553.9|212
1697626200000|2023-10-18 10:50:00|10555.6|10555|10558|10557.4|10558.4|10557.8|10555|10554.4|214
1697626500000|2023-10-18 10:55:00|10557.6|10557|10556.5|10555.6|10558.5|10557.9|10555.2|10554.3|199
1697626800000|2023-10-18 11:00:00|10556.2|10555.7|10554.5|10553.9|10556.6|10555.7|10552.5|10551.7|274
1697627100000|2023-10-18 11:05:00|10554.4|10553.8|10555.1|10554.2|10556.5|10555.9|10554.4|10553.5|215
1697627400000|2023-10-18 11:10:00|10555.2|10554.3|10556.5|10555.9|10557.4|10556.5|10554.6|10553.7|218
1697627700000|2023-10-18 11:15:00|10556.6|10556|10555|10554.4|10556.8|10556.2|10554.6|10553.8|250
1697628000000|2023-10-18 11:20:00|10555.1|10554.5|10554.1|10553.5|10556.4|10555.5|10553.2|10552.3|278
1697628300000|2023-10-18 11:25:00|10554.2|10553.6|10561.3|10560.7|10561.7|10560.9|10554.1|10553.5|287
1697628600000|2023-10-18 11:30:00|10561.2|10560.6|10566.3|10565.7|10567.1|10566.4|10560.9|10560.3|229
1697628900000|2023-10-18 11:35:00|10566.4|10565.8|10566.8|10565.9|10568.8|10567.9|10565.4|10564.5|225
1697629200000|2023-10-18 11:40:00|10566.7|10565.8|10562.5|10561.9|10566.8|10565.9|10562.3|10561.4|205
1697629500000|2023-10-18 11:45:00|10562.7|10561.8|10562.8|10562.2|10563.8|10563.2|10561.8|10561|218
1697629800000|2023-10-18 11:50:00|10562.4|10561.8|10561.7|10561.1|10564.9|10564.3|10561|10560.4|263
1697630100000|2023-10-18 11:55:00|10561.8|10561.2|10561|10560.4|10562.6|10562|10559.2|10558.5|368
1697630400000|2023-10-18 12:00:00|10560.9|10560.3|10563.9|10563.3|10565.1|10564.5|10560|10559.4|406
1697630700000|2023-10-18 12:05:00|10563.8|10563.2|10565.4|10564.5|10566|10565.1|10562|10561.2|293
1697631000000|2023-10-18 12:10:00|10565.2|10564.6|10568|10567.4|10568.1|10567.5|10564.1|10563.5|299
1697631300000|2023-10-18 12:15:00|10568.2|10567.6|10573.1|10572.5|10573.5|10572.8|10568.2|10567.6|292
1697631600000|2023-10-18 12:20:00|10572.8|10572.2|10570.9|10570.3|10574.8|10574.2|10570.2|10569.6|371
1697631900000|2023-10-18 12:25:00|10571|10570.4|10568.2|10566.8|10572.7|10572.1|10567.7|10566.8|312
1697632200000|2023-10-18 12:30:00|10568.3|10566.7|10563.4|10562.8|10571.3|10570.4|10563|10562.1|418
1697632500000|2023-10-18 12:35:00|10563.5|10562.6|10558.1|10557.5|10564.3|10563.7|10557.7|10557.1|464
1697632800000|2023-10-18 12:40:00|10558.2|10557.6|10556.2|10555.6|10558.7|10558.1|10553.9|10553.3|465
1697633100000|2023-10-18 12:45:00|10556.1|10555.5|10553.1|10552.5|10556.9|10556.3|10549.7|10548.8|542
1697633400000|2023-10-18 12:50:00|10552.9|10552.3|10555.5|10554.6|10555.6|10554.8|10551.7|10551.1|428
1697633700000|2023-10-18 12:55:00|10555.8|10554.9|10557.5|10556.6|10558|10557.3|10554.8|10553.9|418
1697634000000|2023-10-18 13:00:00|10557.7|10556.8|10558.6|10557.7|10559.6|10558.7|10554.8|10554|407
1697634300000|2023-10-18 13:05:00|10559|10558.1|10558.9|10558|10561.7|10560.9|10556.7|10555.9|414
1697634600000|2023-10-18 13:10:00|10559.1|10558.2|10564.3|10563.4|10564.3|10563.4|10559.1|10558.2|329
1697634900000|2023-10-18 13:15:00|10564.2|10563.3|10557.4|10556.8|10564.8|10563.9|10557.4|10556.5|292
1697635200000|2023-10-18 13:20:00|10557.6|10556.7|10558.1|10557.2|10560|10559.3|10555.8|10555.2|481
1697635500000|2023-10-18 13:25:00|10557.9|10557|10553.5|10552.6|10557.9|10557|10552.6|10551.7|413
1697635800000|2023-10-18 13:30:00|10553.2|10552.3|10558.6|10557.7|10558.7|10557.8|10552.8|10552.2|679
1697636100000|2023-10-18 13:35:00|10558.5|10557.6|10555.9|10555|10558.9|10558|10552.2|10551.6|694
1697636400000|2023-10-18 13:40:00|10555.7|10555.1|10553.4|10552.5|10555.9|10555.3|10550.6|10549.8|697
1697636700000|2023-10-18 13:45:00|10553.5|10552.6|10549.7|10548.8|10557.3|10556.4|10549.1|10548.2|627
1697637000000|2023-10-18 13:50:00|10549.6|10548.7|10552.8|10551.9|10554.3|10553.6|10549.2|10548.6|501
1697637300000|2023-10-18 13:55:00|10552.9|10552|10551.1|10550.5|10555.8|10554.9|10549.4|10548.6|625
1697637600000|2023-10-18 14:00:00|10551.5|10550.2|10548.2|10547.3|10553.2|10552.5|10547|10546.4|723
1697637900000|2023-10-18 14:05:00|10547.9|10547.4|10553.8|10552.9|10557.7|10557|10546.5|10545.8|663
1697638200000|2023-10-18 14:10:00|10553.7|10552.8|10553.1|10552.2|10554.8|10553.9|10551|10550.1|506
1697638500000|2023-10-18 14:15:00|10553|10552.1|10558.5|10557.6|10559.3|10558.4|10552|10551.1|419
1697638800000|2023-10-18 14:20:00|10558.8|10557.9|10554.9|10554.3|10560.8|10559.9|10553.6|10552.7|657
1697639100000|2023-10-18 14:25:00|10554.7|10554.1|10542.7|10541.8|10554.9|10554.3|10542.4|10541.7|672
1697639400000|2023-10-18 14:30:00|10542.5|10541.9|10539.2|10538.3|10545.6|10544.7|10538.7|10537.8|545
1697639700000|2023-10-18 14:35:00|10539.1|10538.2|10535.5|10534.9|10539.6|10538.7|10533.4|10532.8|539
1697640000000|2023-10-18 14:40:00|10535.6|10534.6|10537.1|10536.5|10538.5|10537.7|10534|10533.4|546
1697640300000|2023-10-18 14:45:00|10537.3|10536.4|10535.3|10534.4|10538.1|10537.5|10532.7|10531.8|571
1697640600000|2023-10-18 14:50:00|10535.4|10534.5|10538|10537.4|10538.2|10537.4|10533.4|10532.8|670
1697640900000|2023-10-18 14:55:00|10537.8|10537.2|10537.8|10537.2|10540.1|10539.5|10536.5|10535.9|622
1697641200000|2023-10-18 15:00:00|10537.7|10537.1|10542.2|10541.6|10543.1|10542.5|10537.5|10536.9|427
1697641500000|2023-10-18 15:05:00|10541.7|10541.1|10537.1|10536.5|10542.3|10541.4|10537|10536.3|470
1697641800000|2023-10-18 15:10:00|10536.6|10536|10534.5|10533.9|10537.1|10536.4|10532.8|10532.1|584
1697642100000|2023-10-18 15:15:00|10534.3|10533.6|10537.1|10536.5|10540.5|10539.9|10534.1|10533.3|470
1697642400000|2023-10-18 15:20:00|10536.7|10536.1|10534.9|10534.3|10536.9|10536.3|10534.4|10533.5|451
1697642700000|2023-10-18 15:25:00|10534.7|10534.1|10533.4|10532.8|10536.9|10536.3|10532.4|10531.8|450
1697643000000|2023-10-18 15:30:00|10533.3|10532.7|10534.5|10533.9|10537|10536.4|10531|10530.4|388
1697643300000|2023-10-18 15:35:00|10534.3|10533.7|10530.5|10529.9|10534.7|10534.1|10530|10529.4|285
1697643600000|2023-10-18 15:40:00|10530.4|10529.8|10529.5|10528.9|10531.7|10531|10526.1|10525.5|433
1697643900000|2023-10-18 15:45:00|10529.9|10529.3|10530.4|10529.8|10532.3|10531.4|10529.5|10528.6|417
1697644200000|2023-10-18 15:50:00|10530.3|10529.7|10530.5|10529.9|10533.6|10533|10529.6|10529|353
1697644500000|2023-10-18 15:55:00|10530.6|10530|10531.7|10530.8|10534|10533.1|10529.7|10529.1|386
1697644800000|2023-10-18 16:00:00|10531.8|10530.9|10534|10533.4|10534.6|10534|10530.4|10529.8|602
1697645100000|2023-10-18 16:05:00|10534.1|10533.5|10529.8|10528.9|10534.1|10533.5|10528.1|10527.2|508
1697645400000|2023-10-18 16:10:00|10529.7|10528.8|10524.6|10523.7|10531.4|10530.5|10523.7|10522.8|422
1697645700000|2023-10-18 16:15:00|10524.7|10523.8|10526.2|10525.3|10527.1|10526.3|10523.6|10522.9|299
1697646000000|2023-10-18 16:20:00|10526.3|10525.4|10528.2|10527.6|10528.9|10528.3|10525.9|10525.3|253
1697646300000|2023-10-18 16:25:00|10528.3|10527.7|10527.8|10527.2|10529.4|10528.6|10527.5|10526.9|248
1697646600000|2023-10-18 16:30:00|10527.9|10527.3|10528|10527.1|10530|10529.2|10527.1|10526.3|303
1697646900000|2023-10-18 16:35:00|10528.2|10527.3|10529.4|10528.5|10529.8|10528.9|10526.1|10525.3|331
1697647200000|2023-10-18 16:40:00|10529.1|10528.2|10533.8|10533.2|10533.9|10533.3|10529|10528.1|242
1697647500000|2023-10-18 16:45:00|10533.9|10533.3|10535.9|10535|10537.5|10536.7|10532.3|10531.7|221
1697647800000|2023-10-18 16:50:00|10535.8|10534.9|10533.8|10533.2|10535.8|10534.9|10532.2|10531.6|232
1697648100000|2023-10-18 16:55:00|10533.9|10533.3|10537.4|10536.5|10538.3|10537.6|10533.6|10533|280
1697648400000|2023-10-18 17:00:00|10537.3|10536.7|10547.6|10546.7|10547.7|10546.8|10534.9|10534.3|566
1697648700000|2023-10-18 17:05:00|10547.9|10547|10547.9|10547.3|10548.8|10548.2|10543.8|10542.9|498
1697649000000|2023-10-18 17:10:00|10547.8|10547.2|10551.3|10550.7|10552|10551.2|10545.5|10544.7|435
1697649300000|2023-10-18 17:15:00|10551.4|10550.8|10549.7|10549.1|10554.2|10553.3|10548.3|10547.7|524
1697649600000|2023-10-18 17:20:00|10549.6|10549|10551.9|10551.3|10551.9|10551.3|10548.6|10548|376
1697649900000|2023-10-18 17:25:00|10552|10551.4|10550.2|10549.3|10553.5|10552.9|10550|10549.3|308
1697650200000|2023-10-18 17:30:00|10550.3|10549.4|10549.1|10548.5|10550.3|10549.4|10546.6|10546|336
1697650500000|2023-10-18 17:35:00|10549|10548.4|10547.4|10546.5|10550.2|10549.6|10546|10545.1|377
1697650800000|2023-10-18 17:40:00|10547.6|10547|10550|10549.4|10550.1|10549.5|10547.4|10546.8|231
1697651100000|2023-10-18 17:45:00|10550.1|10549.5|10550.5|10549.9|10551.2|10550.3|10547.4|10546.8|279
1697651400000|2023-10-18 17:50:00|10550.4|10549.8|10550.5|10549.9|10553.2|10552.3|10550.2|10549.4|317
1697651700000|2023-10-18 17:55:00|10550.6|10549.7|10550.6|10549.7|10552.8|10552.1|10549.7|10548.8|289
1697652000000|2023-10-18 18:00:00|10550.7|10549.8|10550.2|10549.6|10551.5|10550.6|10548.4|10547.8|292
1697652300000|2023-10-18 18:05:00|10550.3|10549.7|10550.7|10550.1|10551.7|10551.1|10548.4|10547.8|257
1697652600000|2023-10-18 18:10:00|10550.4|10549.8|10547.6|10547|10550.8|10550.2|10547.6|10547|203
1697652900000|2023-10-18 18:15:00|10547.5|10546.9|10544.2|10543.3|10548.6|10547.7|10543.6|10543|191
1697653200000|2023-10-18 18:20:00|10544.1|10543.2|10545|10544.4|10545.9|10545.3|10543.6|10543|226
1697653500000|2023-10-18 18:25:00|10544.8|10544.2|10542.9|10542|10544.8|10544.2|10540.8|10539.9|248
1697653800000|2023-10-18 18:30:00|10543|10542.1|10544|10543.4|10545.2|10544.6|10542.7|10541.8|279
1697654100000|2023-10-18 18:35:00|10543.9|10543.3|10541|10540.4|10544.1|10543.5|10540.4|10539.7|258
1697654400000|2023-10-18 18:40:00|10540.9|10540.3|10542.3|10541.7|10542.6|10542|10540.2|10539.3|195
1697654700000|2023-10-18 18:45:00|10542.2|10541.6|10539.8|10538.9|10542.4|10541.8|10538.2|10537.6|205
1697655000000|2023-10-18 18:50:00|10539.9|10539|10536.6|10536|10539.9|10539|10536.6|10535.8|185
1697655300000|2023-10-18 18:55:00|10536.7|10536.1|10536.2|10535.6|10538.4|10537.6|10535.3|10534.5|209
1697655600000|2023-10-18 19:00:00|10536.4|10535.8|10533.6|10533|10537.2|10536.6|10533.6|10533|305
1697655900000|2023-10-18 19:05:00|10533.5|10532.9|10533.2|10532.6|10534|10533.4|10532|10531.3|245
1697656200000|2023-10-18 19:10:00|10533.1|10532.5|10536.2|10535.6|10536.8|10536.2|10533|10532.4|234
1697656500000|2023-10-18 19:15:00|10536.3|10535.7|10536.6|10536|10538.2|10537.6|10535.9|10535.3|151
1697656800000|2023-10-18 19:20:00|10536.7|10536.1|10536.4|10535.8|10536.7|10536.1|10534.8|10534.2|158
1697657100000|2023-10-18 19:25:00|10536.5|10535.9|10536.1|10535.5|10537.1|10536.5|10534.4|10533.8|126
1697657400000|2023-10-18 19:30:00|10536.2|10535.6|10536.7|10536.1|10537.4|10536.8|10535.2|10534.6|181
1697657700000|2023-10-18 19:35:00|10536.8|10536.2|10536.3|10535.7|10538|10537.4|10536.3|10535.7|146
1697658000000|2023-10-18 19:40:00|10536.4|10535.8|10536|10535.4|10536.9|10536.3|10536|10535.3|108
1697658300000|2023-10-18 19:45:00|10536.1|10535.5|10533.2|10532.6|10536.8|10536.2|10532.9|10532.3|249
1697658600000|2023-10-18 19:50:00|10533.3|10532.7|10534.9|10534.3|10536.1|10535.2|10533|10532.4|201
1697658900000|2023-10-18 19:55:00|10535|10534.4|10535.7|10535.1|10536.4|10535.5|10534.7|10534.1|276
1697659200000|2023-10-18 20:00:00|10535.8|10535.2|10535|10534.4|10536.1|10535.4|10534.6|10533.8|210
1697659500000|2023-10-18 20:05:00|10535.1|10534.5|10535.6|10534.7|10536.2|10535.5|10535|10534.3|78
1697659800000|2023-10-18 20:10:00|10535.8|10535|10537.3|10536.4|10537.4|10536.5|10535.8|10534.9|95
1697660100000|2023-10-18 20:15:00|10537.4|10536.5|10536|10535.4|10537.7|10536.8|10535.9|10535.2|122
1697660400000|2023-10-18 20:20:00|10536.1|10535.5|10537.8|10537.2|10538.2|10537.3|10536|10535.4|94
1697660700000|2023-10-18 20:25:00|10537.7|10537.1|10537|10536.1|10538|10537.1|10536.8|10535.9|68
1697661000000|2023-10-18 20:30:00|10536.9|10536|10536.7|10535.8|10537.1|10536.4|10536.6|10535.8|95
1697661300000|2023-10-18 20:35:00|10536.8|10535.9|10535.7|10534.8|10536.8|10535.9|10535.5|10534.6|80
1697661600000|2023-10-18 20:40:00|10535.8|10534.9|10537.9|10537|10537.9|10537|10535.8|10534.9|105
1697661900000|2023-10-18 20:45:00|10538|10537.1|10536.9|10536|10538|10537.1|10536.5|10535.6|82
1697662200000|2023-10-18 20:50:00|10537|10536.1|10536|10535.1|10537|10536.1|10535.5|10534.6|82
1697662500000|2023-10-18 20:55:00|10536.3|10534.8|10537.7|10535.4|10537.7|10535.6|10536.2|10534.7|203
1697662800000|2023-10-18 21:00:00|10537.6|10534.3|10540.5|10533.9|10540.5|10534.3|10537.6|10531.8|26
1697663100000|2023-10-18 21:05:00|10540.9|10534.3|10537.9|10531.3|10540.9|10534.3|10537.8|10531.2|16
1697663400000|2023-10-18 21:10:00|10538.3|10531.7|10538.5|10531.9|10538.5|10531.9|10538.3|10531.7|5
1697663700000|2023-10-18 21:15:00|10537.8|10532.5|10538.7|10532.1|10539.2|10532.6|10537.7|10531.9|9
1697664000000|2023-10-18 21:20:00|10538.3|10531.7|10538.7|10532.1|10539|10532.4|10538.2|10531.6|7
1697664300000|2023-10-18 21:25:00|10538.8|10532.2|10538.6|10532|10538.8|10532.2|10538.6|10532|4
1697664600000|2023-10-18 21:30:00|10538.7|10532.1|10538.2|10533.2|10538.8|10533.2|10537.8|10532.1|17
1697664900000|2023-10-18 21:35:00|10538.1|10533.3|10538.1|10533.3|10538.2|10533.4|10537.8|10533.1|13
1697665200000|2023-10-18 21:40:00|10538|10533.2|10538.7|10532.1|10538.9|10533.3|10538|10531.9|11
1697665500000|2023-10-18 21:45:00|10538.8|10532.6|10538.5|10533.2|10538.9|10533.8|10538|10532.6|18
1697665800000|2023-10-18 21:50:00|10539|10533.3|10538.6|10533.9|10539|10533.9|10538.5|10532.4|16
1697666100000|2023-10-18 21:55:00|10538.7|10534|10538.3|10534.1|10539.2|10535.9|10538|10532.5|54
1697666400000|2023-10-18 22:00:00|10539|10533.5|10538.8|10536.6|10539.6|10537|10538.6|10533.2|125
1697666700000|2023-10-18 22:05:00|10538.5|10536.9|10537.6|10536.7|10538.5|10537.1|10537.5|10536.5|83
1697667000000|2023-10-18 22:10:00|10537.7|10536.8|10538.6|10537.7|10539.1|10538.1|10537.5|10536.6|139
1697667300000|2023-10-18 22:15:00|10538.6|10537.7|10538.6|10537.7|10538.8|10537.9|10538.5|10537.6|43
1697667600000|2023-10-18 22:20:00|10538.5|10537.6|10538.5|10537.6|10539.3|10538.4|10538.4|10537.5|29
1697667900000|2023-10-18 22:25:00|10538.6|10537.7|10539.5|10538.6|10540|10539.1|10538.5|10537.6|62
1697668200000|2023-10-18 22:30:00|10539.8|10538.9|10539.3|10538.4|10539.9|10539|10539.2|10538.3|36
1697668500000|2023-10-18 22:35:00|10539.2|10538.3|10538.7|10537.8|10539.2|10538.3|10538.4|10537.5|53
1697668800000|2023-10-18 22:40:00|10538.6|10537.7|10538.6|10537.7|10538.9|10538|10538.5|10537.6|46
1697669100000|2023-10-18 22:45:00|10538.5|10537.6|10538.2|10537.3|10538.8|10537.9|10538.1|10537.2|41
1697669400000|2023-10-18 22:50:00|10538.1|10537.2|10538|10537.1|10538.2|10537.3|10537.6|10536.7|23
1697669700000|2023-10-18 22:55:00|10537.9|10537|10537.7|10536.8|10538.1|10537.2|10537.6|10536.7|49
1697670000000|2023-10-18 23:00:00|10538|10537.1|10538.6|10537.7|10539|10538.1|10538|10537.1|49
1697670300000|2023-10-18 23:05:00|10538.8|10537.9|10539|10538.1|10539.2|10538.3|10538.5|10537.6|53
1697670600000|2023-10-18 23:10:00|10538.9|10538|10540|10539.1|10540.1|10539.2|10538.9|10538|63
1697670900000|2023-10-18 23:15:00|10539.9|10539|10539.1|10538.2|10540.1|10539.2|10539.1|10538.2|29
1697671200000|2023-10-18 23:20:00|10538.7|10537.8|10539|10538.1|10539.3|10538.4|10538.6|10537.7|27
1697671500000|2023-10-18 23:25:00|10538.7|10537.8|10538.6|10537.7|10539|10538.1|10538.5|10537.6|12
1697671800000|2023-10-18 23:30:00|10538.5|10537.6|10539.3|10538.4|10539.3|10538.4|10538.5|10537.6|36
1697672100000|2023-10-18 23:35:00|10539.2|10538.3|10537|10536.1|10539.3|10538.4|10537|10536.1|82
1697672400000|2023-10-18 23:40:00|10537.1|10536.2|10538.1|10537.2|10538.5|10537.6|10536.9|10536|71
1697672700000|2023-10-18 23:45:00|10538|10537.1|10538|10537.1|10538.3|10537.4|10537.8|10536.9|49
1697673000000|2023-10-18 23:50:00|10538.1|10537.2|10538.1|10537.2|10538.1|10537.2|10537.4|10536.5|67
1697673300000|2023-10-18 23:55:00|10538.2|10537.6|10538.5|10537.6|10539.2|10538.4|10538.1|10537.3|127
1697673600000|2023-10-19 00:00:00|10538.6|10537.7|10538.5|10537.6|10540.4|10539.5|10538|10537.1|179
1697673900000|2023-10-19 00:05:00|10538.6|10537.7|10539.7|10539.1|10540.3|10539.5|10538.5|10537.6|160
1697674200000|2023-10-19 00:10:00|10539.8|10539.2|10537.7|10537.1|10540.3|10539.6|10537.7|10537.1|76
1697674500000|2023-10-19 00:15:00|10537.5|10536.9|10539.6|10538.7|10539.6|10538.8|10537.1|10536.2|103
1697674800000|2023-10-19 00:20:00|10539.4|10538.5|10533.4|10532.5|10539.5|10538.7|10533.4|10532.5|144
1697675100000|2023-10-19 00:25:00|10533.5|10532.6|10536.1|10535.2|10536.5|10535.6|10533.2|10532.3|136
1697675400000|2023-10-19 00:30:00|10536.3|10535.4|10537.5|10536.6|10538|10537.1|10534.8|10533.9|312
1697675700000|2023-10-19 00:35:00|10537.1|10536.2|10535.8|10534.9|10537.3|10536.4|10534.9|10534|201
1697676000000|2023-10-19 00:40:00|10535.7|10534.8|10536.3|10535.4|10536.4|10535.5|10534.6|10533.7|127
1697676300000|2023-10-19 00:45:00|10536.1|10535.2|10536.5|10535.6|10536.5|10535.6|10535.1|10534.2|89
1697676600000|2023-10-19 00:50:00|10536.4|10535.5|10537.3|10536.4|10538.4|10537.5|10536.4|10535.5|189
1697676900000|2023-10-19 00:55:00|10537.4|10536.5|10539.4|10538.5|10539.9|10539|10537.3|10536.4|152
1697677200000|2023-10-19 01:00:00|10539.5|10538.6|10540.8|10539.9|10540.9|10540|10539.4|10538.6|168
1697677500000|2023-10-19 01:05:00|10540.9|10540|10539.7|10539.1|10542.4|10541.5|10539.7|10539|158
1697677800000|2023-10-19 01:10:00|10539.8|10539.2|10540.4|10539.5|10542.4|10541.6|10538.9|10538|190
1697678100000|2023-10-19 01:15:00|10540.3|10539.4|10541.9|10541.3|10542.3|10541.7|10539.8|10538.9|157
1697678400000|2023-10-19 01:20:00|10542|10541.4|10538.9|10538.3|10542.4|10541.6|10538.9|10538.3|124
1697678700000|2023-10-19 01:25:00|10538.7|10538.1|10538.7|10537.8|10539.3|10538.5|10537.4|10536.5|163
1697679000000|2023-10-19 01:30:00|10538.8|10537.9|10537|10536.1|10539.7|10538.8|10536.8|10535.9|178
1697679300000|2023-10-19 01:35:00|10536.9|10536|10535.5|10534.6|10537|10536.1|10534.5|10533.6|219
1697679600000|2023-10-19 01:40:00|10535.8|10534.9|10535|10534.1|10535.8|10534.9|10533|10532.1|247
1697679900000|2023-10-19 01:45:00|10535.1|10534.2|10535|10534.1|10536.3|10535.4|10534.5|10533.6|234
1697680200000|2023-10-19 01:50:00|10534.9|10534|10535.3|10534.4|10536.8|10535.9|10534.1|10533.2|182
1697680500000|2023-10-19 01:55:00|10535.5|10534.6|10536.9|10536|10537.9|10537|10535.5|10534.6|162
1697680800000|2023-10-19 02:00:00|10537|10536.1|10536.5|10535.6|10538.1|10537.3|10536.5|10535.6|109
1697681100000|2023-10-19 02:05:00|10536.6|10535.7|10539|10538.1|10539.2|10538.5|10536.3|10535.7|151
1697681400000|2023-10-19 02:10:00|10538.9|10538|10537.3|10536.7|10539.2|10538.6|10537.2|10536.6|108
1697681700000|2023-10-19 02:15:00|10537.4|10536.8|10537.9|10537|10538.5|10537.6|10536.9|10536|168
1697682000000|2023-10-19 02:20:00|10537.7|10536.8|10539.5|10538.6|10539.9|10539.3|10537.6|10536.7|125
1697682300000|2023-10-19 02:25:00|10539.4|10538.5|10538.3|10537.7|10539.4|10538.5|10537.6|10536.7|82
1697682600000|2023-10-19 02:30:00|10538.2|10537.6|10535.8|10535.2|10538.5|10537.8|10535.5|10534.6|133
1697682900000|2023-10-19 02:35:00|10536.2|10535.3|10534.8|10533.9|10537|10536.1|10534.8|10533.9|116
1697683200000|2023-10-19 02:40:00|10534.9|10534|10536.4|10535.8|10536.9|10536|10534.9|10534|74
1697683500000|2023-10-19 02:45:00|10536.6|10536|10536.9|10536|10537.8|10537.2|10536.6|10535.9|64
1697683800000|2023-10-19 02:50:00|10536.7|10535.8|10536.7|10535.8|10537.4|10536.6|10536.3|10535.4|99
1697684100000|2023-10-19 02:55:00|10536.6|10535.7|10535.3|10534.7|10536.7|10535.8|10534.7|10534.1|93
1697684400000|2023-10-19 03:00:00|10535.4|10534.8|10536.6|10535.7|10537|10536.1|10534.8|10534|122
1697684700000|2023-10-19 03:05:00|10536.7|10535.8|10537|10536.1|10537.5|10536.6|10536.5|10535.7|94
1697685000000|2023-10-19 03:10:00|10536.9|10536|10535.8|10534.9|10537|10536.1|10535.6|10534.7|72
1697685300000|2023-10-19 03:15:00|10535.9|10535|10536.8|10536.2|10536.8|10536.2|10535.2|10534.5|55
1697685600000|2023-10-19 03:20:00|10536.7|10536.1|10533.2|10532.6|10537.4|10536.6|10533.1|10532.4|158
1697685900000|2023-10-19 03:25:00|10533.1|10532.5|10534.6|10533.7|10535|10534.1|10532.9|10532.1|133
1697686200000|2023-10-19 03:30:00|10534.9|10534|10534.8|10534.2|10535.4|10534.6|10534.1|10533.2|84
1697686500000|2023-10-19 03:35:00|10534.9|10534|10535|10534.1|10535.7|10534.9|10534.4|10533.5|97
1697686800000|2023-10-19 03:40:00|10535.2|10534.3|10534.4|10533.5|10535.5|10534.6|10533.5|10532.6|82
1697687100000|2023-10-19 03:45:00|10534.5|10533.6|10532.9|10532|10534.5|10533.6|10532.8|10532|94
1697687400000|2023-10-19 03:50:00|10533|10532.1|10534.5|10533.6|10534.6|10533.8|10532.9|10532|64
1697687700000|2023-10-19 03:55:00|10534.6|10533.7|10534.4|10533.5|10534.6|10533.7|10533.6|10532.8|105
1697688000000|2023-10-19 04:00:00|10533.9|10533.3|10534.9|10534|10535.1|10534.2|10533.3|10532.4|92
1697688300000|2023-10-19 04:05:00|10535|10534.1|10534.9|10534|10535.4|10534.8|10534.4|10533.6|53
1697688600000|2023-10-19 04:10:00|10534.7|10533.8|10534.3|10533.7|10535.2|10534.6|10533.9|10533.3|90
1697688900000|2023-10-19 04:15:00|10534.4|10533.8|10534.2|10533.3|10534.9|10534.2|10533.2|10532.3|65
1697689200000|2023-10-19 04:20:00|10534.3|10533.4|10534.2|10533.3|10534.6|10533.7|10533.4|10532.5|46
1697689500000|2023-10-19 04:25:00|10534.1|10533.2|10535.2|10534.3|10535.5|10534.6|10534.1|10533.2|96
1697689800000|2023-10-19 04:30:00|10535.4|10534.5|10531.9|10531.3|10535.5|10534.6|10531.9|10531.3|73
1697690100000|2023-10-19 04:35:00|10532|10531.4|10532.3|10531.7|10533.1|10532.3|10531.4|10530.8|84
1697690400000|2023-10-19 04:40:00|10531.9|10531.3|10533.2|10532.3|10533.4|10532.6|10531.9|10531.2|75
1697690700000|2023-10-19 04:45:00|10533.3|10532.4|10532.7|10531.8|10533.7|10533|10532|10531.1|63
1697691000000|2023-10-19 04:50:00|10532.5|10531.6|10532.2|10531.6|10532.5|10531.7|10530.9|10530.2|106
1697691300000|2023-10-19 04:55:00|10532.3|10531.7|10534|10533.1|10534.2|10533.3|10532.2|10531.5|97
1697691600000|2023-10-19 05:00:00|10533.9|10533|10531.9|10531.3|10534|10533.1|10531.8|10531.1|72
1697691900000|2023-10-19 05:05:00|10531.8|10531.2|10534.8|10533.9|10535|10534.1|10531.8|10531|105
1697692200000|2023-10-19 05:10:00|10534.9|10534|10534.6|10533.7|10535.3|10534.5|10534.3|10533.6|114
1697692500000|2023-10-19 05:15:00|10534.9|10534|10534.3|10533.4|10535.5|10534.6|10534.2|10533.4|61
1697692800000|2023-10-19 05:20:00|10534.4|10533.5|10534.1|10533.2|10534.6|10533.8|10533.4|10532.8|69
1697693100000|2023-10-19 05:25:00|10534|10533.1|10534|10533.1|10535.2|10534.3|10533.2|10532.3|106
1697693400000|2023-10-19 05:30:00|10534.2|10533.3|10533.1|10532.2|10534.8|10533.9|10532.9|10532|98
1697693700000|2023-10-19 05:35:00|10533.2|10532.3|10533.6|10532.7|10534.2|10533.3|10532.6|10531.7|142
1697694000000|2023-10-19 05:40:00|10533.5|10532.6|10532.4|10531.5|10534.1|10533.2|10530.8|10529.9|121
1697694300000|2023-10-19 05:45:00|10532.5|10531.6|10533|10532.1|10533.8|10532.9|10532.2|10531.3|115
1697694600000|2023-10-19 05:50:00|10533.1|10532.2|10532.7|10531.8|10533.7|10532.8|10532.3|10531.4|136
1697694900000|2023-10-19 05:55:00|10532.6|10531.7|10533.7|10532.8|10533.9|10533|10531.7|10530.8|124
1697695200000|2023-10-19 06:00:00|10533.4|10532.5|10530.5|10529.6|10535.2|10534.3|10529.5|10528.7|269
1697695500000|2023-10-19 06:05:00|10530.3|10529.7|10530.1|10529.5|10530.7|10530|10528.6|10527.7|219
1697695800000|2023-10-19 06:10:00|10530.3|10529.7|10530.9|10530|10532.1|10531.2|10530|10529.3|218
1697696100000|2023-10-19 06:15:00|10530.8|10529.9|10537.8|10536.9|10540|10539.1|10530.7|10529.8|249
1697696400000|2023-10-19 06:20:00|10537.7|10536.8|10538|10537.4|10539.3|10538.4|10536.1|10535.2|253
1697696700000|2023-10-19 06:25:00|10537.9|10537.3|10534.1|10533.2|10539.6|10538.7|10534.1|10533.2|169
1697697000000|2023-10-19 06:30:00|10534.4|10533.5|10534.5|10533.6|10536|10535.1|10533.6|10532.7|193
1697697300000|2023-10-19 06:35:00|10534.6|10533.7|10536.8|10535.9|10537.3|10536.4|10533.1|10532.2|183
1697697600000|2023-10-19 06:40:00|10536.9|10536|10540.1|10539.5|10540.2|10539.6|10536.3|10535.6|195
1697697900000|2023-10-19 06:45:00|10540|10539.4|10542.1|10541.2|10542.7|10541.8|10539.3|10538.5|205
1697698200000|2023-10-19 06:50:00|10542.2|10541.3|10539.8|10538.9|10542.2|10541.3|10539.4|10538.5|146
1697698500000|2023-10-19 06:55:00|10539.9|10539|10540.6|10539.7|10542.2|10541.3|10539.8|10538.9|169
1697698800000|2023-10-19 07:00:00|10540.5|10539.6|10544.5|10543.6|10546.2|10545.3|10540.2|10539.3|385
1697699100000|2023-10-19 07:05:00|10544.6|10543.7|10546.6|10545.7|10547.2|10546.3|10543.7|10542.8|414
1697699400000|2023-10-19 07:10:00|10546.5|10545.6|10543|10542.4|10546.5|10545.6|10542.3|10541.4|339
1697699700000|2023-10-19 07:15:00|10542.9|10542.3|10545.9|10545.3|10546.9|10546.3|10540.6|10539.7|302
1697700000000|2023-10-19 07:20:00|10546.1|10545.2|10543.5|10542.6|10548.7|10547.8|10542.1|10541.2|347
1697700300000|2023-10-19 07:25:00|10543.4|10542.5|10542.2|10541.3|10544.5|10543.6|10540.5|10539.7|285
1697700600000|2023-10-19 07:30:00|10542|10541.1|10540.7|10540.1|10542.6|10542|10540|10539.1|306
1697700900000|2023-10-19 07:35:00|10540.8|10540.2|10541|10540.4|10544|10543.4|10539|10538.1|273
1697701200000|2023-10-19 07:40:00|10540.9|10540.3|10541.3|10540.4|10544.8|10544|10540.1|10539.5|337
1697701500000|2023-10-19 07:45:00|10541.5|10540.6|10537.7|10537.1|10542.2|10541.3|10536|10535.4|351
1697701800000|2023-10-19 07:50:00|10537.5|10536.9|10538.5|10537.9|10540.9|10540.1|10536.6|10536|359
1697702100000|2023-10-19 07:55:00|10538.4|10537.8|10538.1|10537.2|10540.3|10539.5|10537|10536.4|295
1697702400000|2023-10-19 08:00:00|10537.9|10537|10537.7|10536.8|10539.1|10538.3|10533.1|10532.5|397
1697702700000|2023-10-19 08:05:00|10537.9|10537|10540.5|10539.6|10544.2|10543.3|10535.3|10534.7|339
1697703000000|2023-10-19 08:10:00|10540.4|10539.5|10535.9|10535|10541.7|10541|10535.1|10534.4|299
1697703300000|2023-10-19 08:15:00|10536|10535.1|10538.9|10538.3|10541.4|10540.5|10534.6|10533.7|290
1697703600000|2023-10-19 08:20:00|10538.8|10538.2|10539.4|10538.8|10542|10541.3|10538.2|10537.6|310
1697703900000|2023-10-19 08:25:00|10539.3|10538.7|10541.1|10540.5|10541.2|10540.5|10537.4|10536.7|276
1697704200000|2023-10-19 08:30:00|10541.2|10540.6|10537|10536.4|10541.6|10540.9|10537|10536.4|332
1697704500000|2023-10-19 08:35:00|10537.1|10536.5|10531.3|10530.4|10539.4|10538.8|10530.7|10530.1|298
1697704800000|2023-10-19 08:40:00|10531.2|10530.3|10535.9|10535.3|10536.3|10535.6|10529.9|10529|376
1697705100000|2023-10-19 08:45:00|10535.6|10535|10535.6|10534.7|10538.5|10537.6|10534.9|10534|328
1697705400000|2023-10-19 08:50:00|10535.7|10534.8|10537.5|10536.9|10538.8|10537.9|10535.7|10534.8|202
1697705700000|2023-10-19 08:55:00|10537.4|10536.8|10536.2|10535.3|10537.4|10536.8|10535.2|10534.3|200
1697706000000|2023-10-19 09:00:00|10536.3|10535.4|10540.5|10539.6|10540.6|10539.8|10535.6|10534.7|253
1697706300000|2023-10-19 09:05:00|10540.4|10539.5|10541.1|10540.2|10541.5|10540.6|10538.4|10537.5|211
1697706600000|2023-10-19 09:10:00|10541.2|10540.3|10542|10541.1|10542.9|10542.1|10540.4|10539.5|216
1697706900000|2023-10-19 09:15:00|10542.1|10541.2|10542.5|10541.9|10543.6|10543|10539.4|10538.5|265
1697707200000|2023-10-19 09:20:00|10542.8|10542|10540.1|10539.5|10543.2|10542.6|10539.4|10538.5|250
1697707500000|2023-10-19 09:25:00|10540.2|10539.6|10538.5|10537.9|10540.2|10539.6|10537.2|10536.3|270
1697707800000|2023-10-19 09:30:00|10538.4|10537.8|10544.5|10543.6|10545.3|10544.6|10538.4|10537.8|308
1697708100000|2023-10-19 09:35:00|10544.6|10543.7|10541.8|10541.2|10544.8|10544.1|10541.5|10540.6|230
1697708400000|2023-10-19 09:40:00|10541.9|10541.3|10539.2|10538.3|10542.2|10541.5|10539.2|10538.3|175
1697708700000|2023-10-19 09:45:00|10539.3|10538.4|10540.9|10540|10541.5|10540.8|10538.5|10537.7|211
1697709000000|2023-10-19 09:50:00|10540.7|10539.8|10543.4|10542.5|10545|10544.1|10539.5|10538.7|253
1697709300000|2023-10-19 09:55:00|10543.3|10542.4|10544.9|10544|10545.7|10545.1|10543.3|10542.4|202
1697709600000|2023-10-19 10:00:00|10545|10544.1|10545.5|10544.9|10545.7|10544.9|10543.3|10542.4|249
1697709900000|2023-10-19 10:05:00|10546.2|10545.6|10547.2|10546.3|10549.3|10548.4|10546.1|10545.2|259
1697710200000|2023-10-19 10:10:00|10547.1|10546.2|10549.5|10548.6|10549.6|10549|10546|10545.1|218
1697710500000|2023-10-19 10:15:00|10549.6|10548.7|10546.5|10545.9|10549.6|10548.8|10546.5|10545.6|199
1697710800000|2023-10-19 10:20:00|10546.4|10545.8|10545.4|10544.8|10547.3|10546.6|10544.7|10544.1|200
1697711100000|2023-10-19 10:25:00|10545.5|10544.9|10546.4|10545.5|10547|10546.1|10544.9|10544.1|150
1697711400000|2023-10-19 10:30:00|10546.5|10545.6|10547.1|10546.2|10549.1|10548.3|10545.9|10545|202
1697711700000|2023-10-19 10:35:00|10546.4|10545.8|10548.6|10547.7|10549.6|10548.7|10545.9|10545.3|241
1697712000000|2023-10-19 10:40:00|10548.7|10547.8|10549.8|10549.2|10551.4|10550.8|10548.7|10547.8|175
1697712300000|2023-10-19 10:45:00|10549.9|10549.3|10552.2|10551.3|10552.9|10552|10549.5|10548.9|173
1697712600000|2023-10-19 10:50:00|10552.1|10551.2|10549.4|10548.8|10552.1|10551.2|10549.3|10548.5|154
1697712900000|2023-10-19 10:55:00|10549.5|10548.9|10551.6|10550.7|10552.6|10551.9|10548.8|10548.1|142
1697713200000|2023-10-19 11:00:00|10551.7|10550.8|10554.2|10553.3|10556.1|10555.4|10551.7|10550.8|290
1697713500000|2023-10-19 11:05:00|10554.4|10553.5|10554.6|10554|10555.8|10555.2|10552.3|10551.4|230
1697713800000|2023-10-19 11:10:00|10554.7|10554.1|10559.4|10558.5|10559.4|10558.5|10554.5|10553.9|192
1697714100000|2023-10-19 11:15:00|10559.5|10558.6|10555.4|10554.5|10560|10559.1|10554.8|10554|207
1697714400000|2023-10-19 11:20:00|10555.5|10554.6|10556.7|10556.1|10558.7|10558.1|10553.9|10553|264
1697714700000|2023-10-19 11:25:00|10556.6|10556|10554.9|10554.3|10556.9|10556|10553.9|10553.3|176
1697715000000|2023-10-19 11:30:00|10555.1|10554.5|10557.1|10556.2|10557.7|10556.8|10554.3|10553.7|161
1697715300000|2023-10-19 11:35:00|10557.2|10556.3|10560|10559.1|10564.1|10563.2|10557.2|10556.3|299
1697715600000|2023-10-19 11:40:00|10559.9|10559|10559.6|10558.7|10562.2|10561.3|10559.4|10558.7|267
1697715900000|2023-10-19 11:45:00|10559.9|10559|10561.6|10560.7|10563.4|10562.6|10558.8|10558.1|253
1697716200000|2023-10-19 11:50:00|10561.5|10560.6|10558.6|10558|10562.3|10561.4|10557.5|10556.6|223
1697716500000|2023-10-19 11:55:00|10558.5|10557.9|10558.3|10557.4|10558.7|10557.9|10556.6|10555.9|202
1697716800000|2023-10-19 12:00:00|10558.2|10557.3|10558.2|10557.3|10559.4|10558.5|10557.3|10556.4|313
1697717100000|2023-10-19 12:05:00|10558.3|10557.4|10558.4|10557.5|10562.2|10561.6|10556.6|10555.7|330
1697717400000|2023-10-19 12:10:00|10558.3|10557.4|10562.8|10561.9|10562.8|10561.9|10557.7|10556.8|292
1697717700000|2023-10-19 12:15:00|10562.9|10562.2|10567.2|10566.6|10568.1|10567.5|10562.1|10561.4|371
1697718000000|2023-10-19 12:20:00|10567.4|10566.5|10566.3|10565.4|10569.4|10568.6|10565.9|10565|344
1697718300000|2023-10-19 12:25:00|10566.2|10565.3|10566.9|10565.3|10568.8|10567.9|10565.4|10564.5|274
1697718600000|2023-10-19 12:30:00|10566.8|10565.1|10569.6|10569|10572.4|10571.5|10562.4|10558.4|717
1697718900000|2023-10-19 12:35:00|10570|10569.4|10571.6|10571|10574.2|10573.3|10564.8|10563.9|606
1697719200000|2023-10-19 12:40:00|10571.1|10570.5|10572.9|10572|10573.5|10572.6|10565.9|10565|579
1697719500000|2023-10-19 12:45:00|10572.8|10571.9|10572.2|10571.3|10575.1|10574.2|10570.2|10569.3|600
1697719800000|2023-10-19 12:50:00|10572.4|10571.5|10578.8|10577.9|10580.1|10579.3|10569.1|10568.2|592
1697720100000|2023-10-19 12:55:00|10578.7|10577.8|10576.8|10575.9|10578.8|10577.9|10574.3|10573.4|487
1697720400000|2023-10-19 13:00:00|10576.9|10576|10578|10577.1|10578.5|10577.9|10574.6|10573.9|476
1697720700000|2023-10-19 13:05:00|10577.9|10577|10577.7|10576.8|10579.5|10578.9|10574.6|10573.7|341
1697721000000|2023-10-19 13:10:00|10577.6|10576.7|10572.9|10572|10579.1|10578.5|10572.1|10571.3|376
1697721300000|2023-10-19 13:15:00|10572.8|10571.9|10572.4|10571.5|10575.3|10574.4|10571.3|10570.7|403
1697721600000|2023-10-19 13:20:00|10572.3|10571.4|10570.6|10570|10573.9|10573.1|10569|10568.1|354
1697721900000|2023-10-19 13:25:00|10570.8|10570.2|10568.1|10567.2|10571.8|10571.2|10566.2|10565.3|370
1697722200000|2023-10-19 13:30:00|10567.7|10566.8|10569.6|10569|10572|10571.4|10566.6|10565.7|506
1697722500000|2023-10-19 13:35:00|10569.7|10569.1|10577.3|10576.4|10578.1|10577.2|10568.6|10568|567
1697722800000|2023-10-19 13:40:00|10577.2|10576.6|10576.7|10575.8|10582.1|10581.2|10575.2|10574.3|522
1697723100000|2023-10-19 13:45:00|10576.8|10575.9|10573.6|10572.7|10577.3|10576.6|10572.7|10571.8|562
1697723400000|2023-10-19 13:50:00|10573.5|10572.6|10574.3|10573.7|10577.1|10576.2|10571.2|10570.5|477
1697723700000|2023-10-19 13:55:00|10574.4|10573.8|10576|10574.9|10577.8|10576.9|10574.4|10573.5|372
1697724000000|2023-10-19 14:00:00|10576.1|10574.7|10572.7|10571.8|10579.8|10578.9|10571.6|10570.7|602
1697724300000|2023-10-19 14:05:00|10572.6|10571.7|10571.1|10570.2|10573.3|10572.5|10567.6|10566.7|480
1697724600000|2023-10-19 14:10:00|10571.7|10570.8|10572.6|10571.7|10573.5|10572.6|10569.2|10568.3|382
1697724900000|2023-10-19 14:15:00|10572.5|10571.6|10571.7|10570.8|10573|10572.1|10567.3|10566.4|439
1697725200000|2023-10-19 14:20:00|10571.5|10570.6|10574.1|10573.2|10575.7|10574.8|10570.4|10569.8|478
1697725500000|2023-10-19 14:25:00|10574.2|10573.3|10571.2|10570.3|10574.6|10573.7|10571.2|10570.3|464
1697725800000|2023-10-19 14:30:00|10571.1|10570.2|10567.1|10566.2|10573.1|10572.5|10566.4|10565.5|427
1697726100000|2023-10-19 14:35:00|10566.9|10566|10570.9|10570|10571.3|10570.4|10566|10565.1|454
1697726400000|2023-10-19 14:40:00|10571|10570.1|10570.9|10570|10572.8|10571.9|10569.2|10568.3|463
1697726700000|2023-10-19 14:45:00|10570.8|10569.9|10567.3|10566.4|10571.8|10571|10566.7|10565.8|433
1697727000000|2023-10-19 14:50:00|10567.2|10566.3|10567.1|10566.2|10570.9|10570|10566|10565.1|439
1697727300000|2023-10-19 14:55:00|10567|10566.1|10569.3|10568.4|10569.6|10568.7|10566.6|10565.7|385
1697727600000|2023-10-19 15:00:00|10569.4|10568.7|10571.2|10570.6|10572.1|10571.5|10567.2|10566.6|376
1697727900000|2023-10-19 15:05:00|10571.4|10570.8|10575.6|10574.7|10577.2|10576.5|10570.7|10570.1|457
1697728200000|2023-10-19 15:10:00|10575.8|10574.9|10575.4|10574.5|10578.5|10577.6|10574.8|10573.9|352
1697728500000|2023-10-19 15:15:00|10575.1|10574.2|10573|10572.4|10575.1|10574.2|10572.6|10571.9|406
1697728800000|2023-10-19 15:20:00|10573.1|10572.5|10576.7|10575.8|10576.8|10575.9|10568.5|10567.6|415
1697729100000|2023-10-19 15:25:00|10576.8|10575.9|10573.6|10572.7|10578.3|10577.4|10573.4|10572.5|351
1697729400000|2023-10-19 15:30:00|10573.7|10572.8|10575.6|10574.7|10576.5|10575.9|10573.1|10572.2|292
1697729700000|2023-10-19 15:35:00|10575.7|10574.8|10577.7|10576.8|10578.1|10577.5|10575.2|10574.3|283
1697730000000|2023-10-19 15:40:00|10577.8|10576.9|10578.3|10577.7|10578.9|10578|10576.6|10575.7|329
1697730300000|2023-10-19 15:45:00|10578.2|10577.6|10576.3|10575.4|10578.6|10578|10576.2|10575.4|259
1697730600000|2023-10-19 15:50:00|10576.4|10575.5|10573.1|10572.5|10576.4|10575.8|10572.6|10571.9|268
1697730900000|2023-10-19 15:55:00|10573.2|10572.6|10570.2|10569.3|10573.3|10572.7|10568.2|10567.3|450
1697731200000|2023-10-19 16:00:00|10570.4|10569.5|10604.7|10603.8|10617|10616.1|10556.8|10555.3|1928
1697731500000|2023-10-19 16:05:00|10604.6|10603.7|10592.2|10591.3|10608.3|10607.4|10592.2|10591.3|1164
1697731800000|2023-10-19 16:10:00|10592.1|10591.2|10596.9|10596|10600.4|10599.5|10590.5|10589.6|1059
1697732100000|2023-10-19 16:15:00|10596.8|10595.9|10604.4|10603.5|10606.4|10605.5|10594.3|10593.4|847
1697732400000|2023-10-19 16:20:00|10604.6|10603.7|10600.2|10599.3|10610|10609.1|10599.7|10598.8|769
1697732700000|2023-10-19 16:25:00|10600.3|10599.4|10589.3|10588.4|10601.2|10600.3|10584.8|10583.9|984
1697733000000|2023-10-19 16:30:00|10589.2|10588.3|10572.2|10571.3|10591|10590.1|10567.3|10566.4|1055
1697733300000|2023-10-19 16:35:00|10572.4|10571.5|10568.7|10567.8|10572.4|10571.5|10556.9|10556|1471
1697733600000|2023-10-19 16:40:00|10568.6|10567.7|10566.5|10565.6|10577.1|10576.2|10564.5|10563.6|1178
1697733900000|2023-10-19 16:45:00|10566.7|10565.8|10576.5|10575.6|10579.5|10578.6|10566.7|10565.8|945
1697734200000|2023-10-19 16:50:00|10576.6|10575.7|10590.7|10589.8|10591.2|10590.3|10574.5|10573.6|930
1697734500000|2023-10-19 16:55:00|10590.5|10589.6|10597|10596.1|10599.8|10598.9|10588.5|10587.6|797
1697734800000|2023-10-19 17:00:00|10596.8|10595.9|10597|10596.1|10600.6|10599.7|10594.1|10593.2|747
1697735100000|2023-10-19 17:05:00|10597.4|10596.5|10599.9|10599|10604.1|10603.2|10595.5|10594.6|801
1697735400000|2023-10-19 17:10:00|10599.8|10598.9|10602.4|10601.5|10605|10604.1|10599.2|10598.3|754
1697735700000|2023-10-19 17:15:00|10602.3|10601.4|10605.7|10604.8|10607|10606.1|10595.9|10595|660
1697736000000|2023-10-19 17:20:00|10605.6|10604.7|10595.4|10594.5|10606.8|10605.9|10595|10594.1|674
1697736300000|2023-10-19 17:25:00|10595.5|10594.6|10596.9|10596|10598.4|10597.5|10593.9|10593|560
1697736600000|2023-10-19 17:30:00|10597|10596.1|10594.9|10594|10602.5|10601.6|10594|10593.1|627
1697736900000|2023-10-19 17:35:00|10595|10594.1|10587.7|10586.8|10596|10595.1|10587|10586.1|589
1697737200000|2023-10-19 17:40:00|10587.8|10586.9|10586.9|10586|10588.2|10587.3|10584.4|10583.5|422
1697737500000|2023-10-19 17:45:00|10587|10586.1|10593|10592.1|10593.5|10592.6|10586.2|10585.3|455
1697737800000|2023-10-19 17:50:00|10593.1|10592.2|10591.7|10590.8|10595.6|10594.7|10591|10590.1|433
1697738100000|2023-10-19 17:55:00|10591.6|10590.7|10598.9|10598.3|10599|10598.3|10591.4|10590.5|402
1697738400000|2023-10-19 18:00:00|10599|10598.4|10601.6|10600.7|10603.4|10602.5|10598.6|10597.7|435
1697738700000|2023-10-19 18:05:00|10601.7|10600.8|10600|10599.1|10602|10601.1|10598.7|10597.8|346
1697739000000|2023-10-19 18:10:00|10599.8|10598.9|10602.1|10601.2|10605.2|10604.3|10599.8|10598.9|344
1697739300000|2023-10-19 18:15:00|10602|10601.1|10601.3|10600.4|10605.1|10604.2|10600.6|10599.7|424
1697739600000|2023-10-19 18:20:00|10601.4|10600.5|10595.3|10594.4|10601.5|10600.6|10595.3|10594.4|425
1697739900000|2023-10-19 18:25:00|10595|10594.1|10597|10596.1|10597.4|10596.5|10594.7|10593.9|391
1697740200000|2023-10-19 18:30:00|10597.1|10596.2|10590|10589.1|10597.1|10596.2|10589.9|10589|332
1697740500000|2023-10-19 18:35:00|10589.9|10589|10587.9|10587|10589.9|10589|10586.4|10585.8|290
1697740800000|2023-10-19 18:40:00|10587.8|10586.9|10586.5|10585.6|10588.7|10587.9|10584.7|10583.8|222
1697741100000|2023-10-19 18:45:00|10586.2|10585.3|10583.1|10582.2|10586.7|10585.8|10582.7|10581.8|256
1697741400000|2023-10-19 18:50:00|10583|10582.1|10579|10578.1|10583.8|10582.9|10578.5|10577.6|301
1697741700000|2023-10-19 18:55:00|10578.9|10578|10581.3|10580.4|10585.1|10584.2|10578.6|10577.7|292
1697742000000|2023-10-19 19:00:00|10581.4|10580.5|10587.3|10586.4|10587.6|10586.7|10581.4|10580.5|433
1697742300000|2023-10-19 19:05:00|10587|10586.1|10583.8|10582.9|10587.6|10586.7|10583.8|10582.9|305
1697742600000|2023-10-19 19:10:00|10583.5|10582.6|10585.4|10584.5|10587.7|10586.9|10582.7|10581.8|357
1697742900000|2023-10-19 19:15:00|10585.5|10584.6|10584.9|10584|10585.8|10584.9|10583.8|10582.9|277
1697743200000|2023-10-19 19:20:00|10585.2|10584.3|10587.8|10586.9|10588.3|10587.4|10584.5|10583.6|248
1697743500000|2023-10-19 19:25:00|10587.7|10586.8|10587.5|10586.6|10587.9|10587|10584.5|10583.6|199
1697743800000|2023-10-19 19:30:00|10587.6|10586.7|10588.7|10587.8|10589.2|10588.3|10586.9|10586|256
1697744100000|2023-10-19 19:35:00|10588.8|10587.9|10589.3|10588.4|10590.7|10589.8|10587.9|10587|150
1697744400000|2023-10-19 19:40:00|10589.4|10588.5|10583.8|10583.2|10589.6|10588.7|10583.4|10582.8|173
1697744700000|2023-10-19 19:45:00|10583.6|10583|10584.9|10584.3|10584.9|10584.3|10581.9|10581|199
1697745000000|2023-10-19 19:50:00|10584.8|10584.2|10586.8|10586.2|10588.6|10588|10584.3|10583.7|218
1697745300000|2023-10-19 19:55:00|10586.6|10586|10588.4|10587.8|10589.2|10588.3|10586|10585.1|239
1697745600000|2023-10-19 20:00:00|10587.5|10586.9|10584.6|10584|10588.4|10587.8|10583.7|10582.8|220
1697745900000|2023-10-19 20:05:00|10584.7|10584.1|10583.8|10582.9|10584.9|10584.1|10583.8|10582.9|122
1697746200000|2023-10-19 20:10:00|10583.9|10583|10582.9|10582|10583.9|10583.1|10582.4|10581.5|85
1697746500000|2023-10-19 20:15:00|10583|10582.1|10583.5|10582.6|10583.8|10583.1|10582.7|10581.8|124
1697746800000|2023-10-19 20:20:00|10583.4|10582.5|10582.4|10581.5|10583.5|10582.6|10581.7|10581|128
1697747100000|2023-10-19 20:25:00|10582.5|10581.6|10583.8|10582.9|10583.9|10583|10582.1|10581.2|94
1697747400000|2023-10-19 20:30:00|10583.4|10582.5|10583|10582.1|10583.4|10582.5|10582.1|10581.3|78
1697747700000|2023-10-19 20:35:00|10582.9|10582|10581.4|10580.5|10583|10582.1|10581.4|10580.5|85
1697748000000|2023-10-19 20:40:00|10581.5|10580.6|10581.4|10580.5|10582|10581.1|10580.9|10580|87
1697748300000|2023-10-19 20:45:00|10581.5|10580.6|10582.5|10581.6|10582.5|10581.8|10581.5|10580.6|51
1697748600000|2023-10-19 20:50:00|10582.4|10581.5|10581.7|10580.8|10582.5|10581.6|10580.9|10580|94
1697748900000|2023-10-19 20:55:00|10582|10580.5|10584.2|10581|10584.4|10581.3|10581.8|10580.2|244
1697749200000|2023-10-19 21:00:00|10589|10582.4|10588.6|10582|10590.7|10584.1|10585.9|10579.3|12
1697749500000|2023-10-19 21:05:00|10588.3|10581.7|10587.1|10580.5|10588.3|10581.7|10586.8|10580.2|16
1697749800000|2023-10-19 21:10:00|10586.9|10580.3|10587|10580.4|10587.1|10580.5|10586.6|10580|15
1697750100000|2023-10-19 21:15:00|10587.1|10580.5|10584.9|10578.3|10587.1|10581.6|10584.9|10578.3|9
1697750400000|2023-10-19 21:20:00|10585.3|10578.7|10585.9|10579.3|10586|10579.4|10584.4|10577.8|7
1697750700000|2023-10-19 21:25:00|10586.1|10579.5|10585.9|10579.3|10586.1|10579.5|10585.6|10579|9
1697751000000|2023-10-19 21:30:00|10584.3|10577.7|10585.4|10578.8|10585.4|10578.8|10584.2|10577.6|4
1697751300000|2023-10-19 21:35:00|10585.3|10578.7|10585.1|10578.5|10585.3|10579.4|10584.2|10577.6|9
1697751600000|2023-10-19 21:40:00|10585|10578.4|10585|10578.4|10585.1|10578.5|10584.9|10578.3|4
1697751900000|2023-10-19 21:45:00|10584.9|10578.6|10584.5|10577.9|10585.2|10578.8|10584.3|10577.7|47
1697752200000|2023-10-19 21:50:00|10584.4|10577.8|10585.1|10579.2|10585.3|10579.2|10584.2|10577.6|28
1697752500000|2023-10-19 21:55:00|10585.3|10579.3|10584.5|10581|10586.1|10581.6|10584.5|10579.3|25
1697752800000|2023-10-19 22:00:00|10584.2|10580.4|10580.7|10579.2|10584.2|10581.3|10580.3|10578.7|142
1697753100000|2023-10-19 22:05:00|10580.4|10579.5|10580.7|10579.8|10581.4|10580.5|10580.2|10579.3|44
1697753400000|2023-10-19 22:10:00|10580.8|10579.9|10582.1|10581.2|10582.1|10581.2|10580.8|10579.9|52
1697753700000|2023-10-19 22:15:00|10582.3|10581.4|10582.4|10581.5|10582.5|10581.6|10582.2|10581.3|58
1697754000000|2023-10-19 22:20:00|10582.3|10581.4|10583.4|10582.5|10583.4|10582.5|10582.3|10581.4|79
1697754300000|2023-10-19 22:25:00|10583.5|10582.6|10583.9|10583|10583.9|10583|10582.8|10581.9|61
1697754600000|2023-10-19 22:30:00|10583.8|10582.9|10583.6|10582.7|10583.8|10582.9|10583|10582.1|59
1697754900000|2023-10-19 22:35:00|10583.5|10582.6|10582.6|10581.7|10583.5|10582.6|10582.4|10581.5|21
1697755200000|2023-10-19 22:40:00|10582.7|10581.8|10581.5|10580.6|10582.8|10581.9|10581.3|10580.4|24
1697755500000|2023-10-19 22:45:00|10581.6|10580.7|10581.9|10581|10582|10581.1|10581.6|10580.7|42
1697755800000|2023-10-19 22:50:00|10581.8|10580.9|10581.9|10581|10581.9|10581|10581.5|10580.6|46
1697756100000|2023-10-19 22:55:00|10581.8|10580.9|10581.4|10580.5|10581.9|10581|10581.3|10580.4|36
1697756400000|2023-10-19 23:00:00|10581.3|10580.4|10580.3|10579.4|10581.3|10580.4|10578.8|10577.9|83
1697756700000|2023-10-19 23:05:00|10580.2|10579.3|10580.2|10579.3|10580.4|10579.5|10579.3|10578.4|55
1697757000000|2023-10-19 23:10:00|10580.1|10579.2|10580.6|10579.7|10580.7|10579.8|10579.4|10578.5|73
1697757300000|2023-10-19 23:15:00|10580.7|10579.8|10579.6|10578.7|10580.9|10580|10579|10578.1|60
1697757600000|2023-10-19 23:20:00|10579.5|10578.6|10580|10579.1|10580.1|10579.2|10578.9|10578|44
1697757900000|2023-10-19 23:25:00|10580.1|10579.2|10580.3|10579.4|10580.3|10579.4|10579.8|10578.9|60
1697758200000|2023-10-19 23:30:00|10580.2|10579.3|10581.9|10581|10582.4|10581.5|10580.1|10579.2|148
1697758500000|2023-10-19 23:35:00|10581.8|10580.9|10583.4|10582.5|10583.8|10582.9|10581.6|10580.7|100
1697758800000|2023-10-19 23:40:00|10583|10582.1|10583.4|10582.5|10584.1|10583.2|10583|10582.1|91
1697759100000|2023-10-19 23:45:00|10583.5|10582.6|10584.3|10583.4|10584.4|10583.5|10583.1|10582.2|85
1697759400000|2023-10-19 23:50:00|10584.2|10583.3|10585.4|10584.5|10585.4|10584.5|10583.9|10583|88
1697759700000|2023-10-19 23:55:00|10585.3|10584.4|10586.9|10586|10587.1|10586.2|10584.5|10583.6|69
1697760000000|2023-10-20 00:00:00|10587|10586.1|10582|10581.1|10587.1|10586.2|10581.6|10580.7|214
1697760300000|2023-10-20 00:05:00|10581.7|10581|10579.9|10579|10582.8|10581.9|10579.3|10578.4|149
1697760600000|2023-10-20 00:10:00|10580|10579.1|10579.9|10579|10581.3|10580.4|10579.4|10578.5|182
1697760900000|2023-10-20 00:15:00|10580|10579.1|10576.2|10575.3|10580.7|10579.8|10575.8|10574.9|190
1697761200000|2023-10-20 00:20:00|10576.5|10575.6|10578|10577.1|10578.6|10577.7|10576.1|10575.2|147
1697761500000|2023-10-20 00:25:00|10577.9|10577|10576.3|10575.4|10578|10577.1|10575.9|10575|121
1697761800000|2023-10-20 00:30:00|10576.4|10575.5|10577.7|10576.8|10577.7|10576.8|10574.7|10574.1|161
1697762100000|2023-10-20 00:35:00|10577.6|10576.7|10576.6|10575.7|10579.5|10578.6|10576.6|10575.7|168
1697762400000|2023-10-20 00:40:00|10576.8|10575.9|10577.3|10576.4|10577.8|10577|10575.7|10575.1|90
1697762700000|2023-10-20 00:45:00|10577.4|10576.5|10575.8|10574.9|10577.5|10576.6|10575.8|10574.9|108
1697763000000|2023-10-20 00:50:00|10575.9|10575|10575.6|10575|10576|10575.1|10574.1|10573.5|90
1697763300000|2023-10-20 00:55:00|10575.9|10575.3|10576.5|10575.9|10577.5|10576.6|10574.8|10574.2|138
1697763600000|2023-10-20 01:00:00|10576.4|10575.8|10574.3|10573.7|10576.6|10575.8|10574.3|10573.7|187
1697763900000|2023-10-20 01:05:00|10574.4|10573.8|10573.6|10572.7|10575.3|10574.7|10572.7|10571.8|134
1697764200000|2023-10-20 01:10:00|10573.5|10572.6|10571.1|10570.2|10573.5|10572.6|10570.9|10570|204
1697764500000|2023-10-20 01:15:00|10571|10570.1|10569.4|10568.5|10571.5|10570.6|10569.4|10568.5|307
1697764800000|2023-10-20 01:20:00|10569.6|10568.7|10569.4|10568.8|10570.6|10569.7|10568.9|10568|143
1697765100000|2023-10-20 01:25:00|10569.6|10569|10569.7|10568.8|10570.3|10569.4|10569|10568.1|88
1697765400000|2023-10-20 01:30:00|10569.8|10568.9|10571.4|10570.5|10571.6|10570.7|10569.5|10568.6|174
1697765700000|2023-10-20 01:35:00|10571.3|10570.4|10571.4|10570.8|10572.3|10571.7|10570.5|10569.9|133
1697766000000|2023-10-20 01:40:00|10571.3|10570.7|10571.5|10570.6|10572.2|10571.6|10570.7|10570.1|139
1697766300000|2023-10-20 01:45:00|10571.4|10570.5|10572.9|10572|10573.7|10573.1|10571|10570.1|152
1697766600000|2023-10-20 01:50:00|10573|10572.1|10571.4|10570.8|10573.1|10572.4|10571.3|10570.4|153
1697766900000|2023-10-20 01:55:00|10571.3|10570.7|10573|10572.1|10573.5|10572.6|10571.2|10570.6|120
1697767200000|2023-10-20 02:00:00|10572.9|10572|10573.8|10572.9|10573.9|10573|10571.3|10570.6|180
1697767500000|2023-10-20 02:05:00|10573.5|10572.8|10572.5|10571.6|10573.8|10573|10572.3|10571.4|117
1697767800000|2023-10-20 02:10:00|10572.6|10571.7|10573.2|10572.6|10573.9|10573.1|10572.4|10571.5|132
1697768100000|2023-10-20 02:15:00|10573.1|10572.5|10573.8|10572.9|10575|10574.1|10572.5|10571.6|112
1697768400000|2023-10-20 02:20:00|10573.9|10573|10574.8|10574.2|10576.8|10575.9|10573.9|10573|178
1697768700000|2023-10-20 02:25:00|10574.6|10574|10574.2|10573.6|10574.8|10574.1|10573.5|10572.6|125
1697769000000|2023-10-20 02:30:00|10574.1|10573.5|10576.2|10575.6|10576.4|10575.6|10573.5|10572.7|121
1697769300000|2023-10-20 02:35:00|10576.3|10575.7|10577|10576.1|10577.2|10576.6|10575.8|10575.1|91
1697769600000|2023-10-20 02:40:00|10576.9|10576|10577.4|10576.5|10578.1|10577.4|10576.6|10575.8|90
1697769900000|2023-10-20 02:45:00|10577.3|10576.4|10580.4|10579.5|10580.4|10579.5|10577.1|10576.2|118
1697770200000|2023-10-20 02:50:00|10580.3|10579.4|10579.4|10578.8|10580.4|10579.6|10578.8|10577.9|113
1697770500000|2023-10-20 02:55:00|10579.3|10578.7|10578.4|10577.8|10579.3|10578.7|10578|10577.1|107
1697770800000|2023-10-20 03:00:00|10578.5|10577.9|10579.4|10578.5|10580.4|10579.5|10577.9|10577|112
1697771100000|2023-10-20 03:05:00|10579.3|10578.4|10580.1|10579.2|10580.3|10579.7|10578|10577.1|112
1697771400000|2023-10-20 03:10:00|10580|10579.1|10578.5|10577.9|10580|10579.1|10578.3|10577.5|78
1697771700000|2023-10-20 03:15:00|10578.4|10577.8|10576.8|10576.2|10578.4|10577.8|10576.7|10576.1|58
1697772000000|2023-10-20 03:20:00|10576.7|10576.1|10576.4|10575.5|10577.2|10576.6|10576|10575.1|78
1697772300000|2023-10-20 03:25:00|10576.5|10575.6|10576.6|10575.7|10577.5|10576.6|10576.3|10575.4|134
1697772600000|2023-10-20 03:30:00|10576.5|10575.6|10577|10576.1|10578.1|10577.2|10576.5|10575.6|90
1697772900000|2023-10-20 03:35:00|10577.1|10576.2|10575.7|10574.8|10577.3|10576.4|10575.6|10574.7|79
1697773200000|2023-10-20 03:40:00|10575.6|10574.7|10575.5|10574.9|10576.6|10575.7|10575.2|10574.3|74
1697773500000|2023-10-20 03:45:00|10575.6|10575|10575.6|10574.7|10576.1|10575.2|10575.6|10574.7|48
1697773800000|2023-10-20 03:50:00|10575.7|10574.8|10575.9|10575|10576.2|10575.3|10575.7|10574.8|41
1697774100000|2023-10-20 03:55:00|10575.6|10574.7|10576.5|10575.6|10576.6|10575.7|10575.6|10574.7|50
1697774400000|2023-10-20 04:00:00|10576.6|10575.7|10575.9|10575|10576.6|10575.7|10575|10574.1|63
1697774700000|2023-10-20 04:05:00|10575.8|10574.9|10576.3|10575.4|10576.5|10575.7|10575.8|10574.9|35
1697775000000|2023-10-20 04:10:00|10576.2|10575.3|10574.9|10574|10576.9|10576|10574.7|10573.8|70
1697775300000|2023-10-20 04:15:00|10575|10574.1|10574.6|10573.7|10575|10574.1|10573.9|10573.1|73
1697775600000|2023-10-20 04:20:00|10574.5|10573.6|10575.2|10574.6|10575.3|10574.6|10573.8|10573.2|55
1697775900000|2023-10-20 04:25:00|10575.1|10574.5|10574.7|10573.8|10575.3|10574.7|10574.4|10573.7|37
1697776200000|2023-10-20 04:30:00|10575|10574.1|10574.7|10573.8|10575.6|10574.7|10574.6|10573.7|57
1697776500000|2023-10-20 04:35:00|10574.8|10573.9|10576.9|10576|10577|10576.1|10574.5|10573.7|117
1697776800000|2023-10-20 04:40:00|10576.8|10575.9|10576|10575.1|10576.8|10575.9|10575.1|10574.2|78
1697777100000|2023-10-20 04:45:00|10576.2|10575.3|10575.2|10574.3|10576.7|10575.8|10575|10574.1|100
1697777400000|2023-10-20 04:50:00|10575.1|10574.2|10577|10576.1|10577|10576.1|10575.1|10574.2|91
1697777700000|2023-10-20 04:55:00|10577.1|10576.2|10575.7|10575.1|10577.9|10577|10575.6|10574.9|82
1697778000000|2023-10-20 05:00:00|10575.9|10575|10576.3|10575.4|10576.5|10575.6|10575.1|10574.2|112
1697778300000|2023-10-20 05:05:00|10576.2|10575.3|10574.8|10573.9|10576.2|10575.6|10573.6|10572.9|95
1697778600000|2023-10-20 05:10:00|10574.7|10573.8|10574.9|10574|10575.4|10574.6|10574.1|10573.4|70
1697778900000|2023-10-20 05:15:00|10575.1|10574.2|10575.9|10575|10576.6|10575.7|10574.8|10573.9|66
1697779200000|2023-10-20 05:20:00|10576|10575.1|10576.6|10576|10576.7|10576.1|10575.3|10574.5|79
1697779500000|2023-10-20 05:25:00|10576.5|10575.9|10576.3|10575.4|10577.8|10576.9|10576.3|10575.4|101
1697779800000|2023-10-20 05:30:00|10576.4|10575.5|10578.8|10577.9|10579.4|10578.5|10576.3|10575.4|115
1697780100000|2023-10-20 05:35:00|10578.6|10577.7|10576.4|10575.5|10578.6|10577.7|10576|10575.1|149
1697780400000|2023-10-20 05:40:00|10576.5|10575.6|10575.8|10574.9|10576.9|10576.3|10575.3|10574.7|110
1697780700000|2023-10-20 05:45:00|10575.7|10574.8|10574.1|10573.5|10575.8|10574.9|10573.8|10573.1|144
1697781000000|2023-10-20 05:50:00|10574|10573.4|10572.5|10571.9|10574.5|10573.7|10572.4|10571.8|112
1697781300000|2023-10-20 05:55:00|10572.6|10572|10574.4|10573.5|10574.9|10574.2|10572|10571.1|190
1697781600000|2023-10-20 06:00:00|10574.1|10573.2|10573.3|10572.4|10576.6|10575.7|10570.8|10569.9|405
1697781900000|2023-10-20 06:05:00|10573|10572.1|10575.8|10574.9|10576.1|10575.2|10572.2|10571.5|305
1697782200000|2023-10-20 06:10:00|10575.6|10574.7|10571.1|10570.2|10575.6|10574.7|10571|10570.1|251
1697782500000|2023-10-20 06:15:00|10571|10570.4|10567.8|10567.2|10571.2|10570.4|10567.5|10566.7|212
1697782800000|2023-10-20 06:20:00|10567.7|10567.1|10569.1|10568.2|10569.1|10568.2|10565.6|10564.9|191
1697783100000|2023-10-20 06:25:00|10569|10568.1|10569.4|10568.8|10570.4|10569.8|10567.9|10567.3|193
1697783400000|2023-10-20 06:30:00|10569.3|10568.7|10566.8|10565.9|10569.4|10568.8|10565.5|10564.6|251
1697783700000|2023-10-20 06:35:00|10566.6|10565.7|10566.9|10566|10567.5|10566.6|10565.9|10565|256
1697784000000|2023-10-20 06:40:00|10566.8|10565.9|10571|10570.1|10572|10571.1|10566.2|10565.3|224
1697784300000|2023-10-20 06:45:00|10570.9|10570|10571.6|10570.7|10572|10571.1|10569.9|10569.1|188
1697784600000|2023-10-20 06:50:00|10571.5|10570.6|10571.1|10570.2|10572.2|10571.6|10570.2|10569.4|275
1697784900000|2023-10-20 06:55:00|10571.2|10570.3|10574.6|10573.7|10576.3|10575.4|10570.9|10570|268
1697785200000|2023-10-20 07:00:00|10574.7|10573.8|10572.3|10571.7|10574.7|10573.8|10570.1|10569.3|400
1697785500000|2023-10-20 07:05:00|10572.2|10571.6|10573.9|10573.3|10577.2|10576.4|10571.9|10571.3|373
1697785800000|2023-10-20 07:10:00|10573.8|10573.2|10572.4|10571.5|10577.1|10576.2|10571.7|10570.8|289
1697786100000|2023-10-20 07:15:00|10572.3|10571.4|10573.6|10572.7|10574.2|10573.3|10570.5|10569.6|316
1697786400000|2023-10-20 07:20:00|10573.4|10572.5|10573.6|10572.7|10575.2|10574.3|10572.3|10571.4|326
1697786700000|2023-10-20 07:25:00|10573.5|10572.6|10570.8|10570.2|10574|10573.1|10570.7|10570.1|286
1697787000000|2023-10-20 07:30:00|10570.7|10570.1|10572.5|10571.6|10574.5|10573.6|10568.9|10568|236
1697787300000|2023-10-20 07:35:00|10572.4|10571.5|10572.9|10572|10575.9|10575|10571.4|10570.5|277
1697787600000|2023-10-20 07:40:00|10573.2|10572.3|10571.3|10570.4|10575.1|10574.5|10570.4|10569.6|263
1697787900000|2023-10-20 07:45:00|10571.4|10570.5|10572.9|10572|10575|10574.1|10570.4|10569.6|318
1697788200000|2023-10-20 07:50:00|10572.8|10571.9|10573.8|10572.9|10573.8|10573|10570.6|10569.7|214
1697788500000|2023-10-20 07:55:00|10573.7|10572.8|10571.2|10570.3|10574.1|10573.2|10571.1|10570.2|315
1697788800000|2023-10-20 08:00:00|10571.3|10570.4|10574.2|10573.3|10574.2|10573.3|10568.9|10568|317
1697789100000|2023-10-20 08:05:00|10574.1|10573.2|10574.4|10573.5|10576.7|10575.8|10572.4|10571.5|335
1697789400000|2023-10-20 08:10:00|10574.5|10573.6|10576.4|10575.5|10576.4|10575.5|10572.4|10571.5|264
1697789700000|2023-10-20 08:15:00|10576.2|10575.6|10578.9|10578|10578.9|10578.1|10575.7|10574.8|223
1697790000000|2023-10-20 08:20:00|10578.8|10577.9|10583.2|10582.3|10586.1|10585.2|10578.1|10577.3|467
1697790300000|2023-10-20 08:25:00|10582.8|10581.9|10587.8|10586.9|10588.4|10587.5|10582.2|10581.3|358
1697790600000|2023-10-20 08:30:00|10587.6|10586.7|10585.2|10584.3|10587.9|10587|10583.9|10583.1|365
1697790900000|2023-10-20 08:35:00|10585.1|10584.2|10589.9|10589.3|10590.9|10590.1|10584.5|10583.6|307
1697791200000|2023-10-20 08:40:00|10589.7|10589.1|10591.9|10591|10593.9|10593|10589.4|10588.7|289
1697791500000|2023-10-20 08:45:00|10591.4|10590.5|10591.3|10590.4|10595.7|10595.1|10590.5|10589.6|272
1697791800000|2023-10-20 08:50:00|10591.2|10590.3|10587.7|10586.8|10591.3|10590.4|10587.1|10586.2|258
1697792100000|2023-10-20 08:55:00|10587.8|10586.9|10588.3|10587.4|10591|10590.1|10587.1|10586.2|239
1697792400000|2023-10-20 09:00:00|10588.1|10587.2|10585.7|10584.8|10588.7|10588.1|10585.4|10584.5|246
1697792700000|2023-10-20 09:05:00|10585.6|10584.7|10586.7|10586.1|10587.4|10586.7|10584|10583.1|275
1697793000000|2023-10-20 09:10:00|10586.8|10586.2|10588.4|10587.5|10590.1|10589.2|10586.3|10585.5|269
1697793300000|2023-10-20 09:15:00|10588.5|10587.6|10589|10588.1|10589.2|10588.3|10586.7|10585.8|196
1697793600000|2023-10-20 09:20:00|10588.9|10588|10581.8|10581.2|10588.9|10588|10581.3|10580.7|254
1697793900000|2023-10-20 09:25:00|10581.9|10581.3|10581.1|10580.5|10583.2|10582.6|10580.2|10579.6|156
1697794200000|2023-10-20 09:30:00|10581.2|10580.6|10582.2|10581.3|10582.9|10582|10580.6|10579.7|259
1697794500000|2023-10-20 09:35:00|10582.1|10581.2|10582.4|10581.5|10583|10582.1|10580.8|10579.9|218
1697794800000|2023-10-20 09:40:00|10582.3|10581.4|10587|10586.1|10587.4|10586.5|10582.3|10581.4|208
1697795100000|2023-10-20 09:45:00|10586.8|10585.9|10587.3|10586.7|10588.6|10587.7|10586.2|10585.4|185
1697795400000|2023-10-20 09:50:00|10587.4|10586.8|10592.4|10591.5|10592.5|10591.6|10587.4|10586.8|213
1697795700000|2023-10-20 09:55:00|10592.3|10591.4|10590.4|10589.5|10593.9|10593|10590.2|10589.3|248
1697796000000|2023-10-20 10:00:00|10590.3|10589.4|10591.3|10590.4|10592.9|10592|10588.7|10587.8|225
1697796300000|2023-10-20 10:05:00|10591.8|10590.9|10591.7|10591.1|10592.9|10592.2|10590.4|10589.6|176
1697796600000|2023-10-20 10:10:00|10591.8|10591.2|10590.6|10590|10591.8|10591.2|10588.7|10588|181
1697796900000|2023-10-20 10:15:00|10590.8|10589.9|10592|10591.1|10593.2|10592.6|10590.7|10589.8|139
1697797200000|2023-10-20 10:20:00|10592.2|10591.3|10590.6|10590|10593.4|10592.6|10590.6|10589.9|209
1697797500000|2023-10-20 10:25:00|10590.5|10589.9|10587.5|10586.6|10591|10590.1|10586.9|10586|192
1697797800000|2023-10-20 10:30:00|10587.1|10586.2|10586.3|10585.7|10587.3|10586.4|10584.4|10583.5|232
1697798100000|2023-10-20 10:35:00|10586|10585.4|10588.9|10588.3|10589.5|10588.9|10586|10585.4|178
1697798400000|2023-10-20 10:40:00|10588.8|10588.2|10587.9|10587.3|10590.8|10590.2|10587.8|10587.1|180
1697798700000|2023-10-20 10:45:00|10587.8|10587.2|10588.5|10587.6|10588.7|10588.1|10587.2|10586.6|136
1697799000000|2023-10-20 10:50:00|10588.3|10587.4|10587.8|10586.9|10588.5|10587.6|10587|10586.1|134
1697799300000|2023-10-20 10:55:00|10587.6|10586.7|10585.7|10584.8|10588.9|10588|10584.2|10583.4|203
1697799600000|2023-10-20 11:00:00|10585.4|10584.5|10586.2|10585.3|10586.8|10586.1|10585.3|10584.4|174
1697799900000|2023-10-20 11:05:00|10586.1|10585.6|10588.8|10588.2|10589.4|10588.6|10585.9|10585.3|212
1697800200000|2023-10-20 11:10:00|10588.7|10588.1|10590.2|10589.3|10590.6|10590|10588.7|10587.8|166
1697800500000|2023-10-20 11:15:00|10590.3|10589.4|10588.4|10587.5|10590.6|10589.7|10587.3|10586.4|157
1697800800000|2023-10-20 11:20:00|10588.5|10587.6|10590|10589.1|10592.1|10591.2|10588.4|10587.5|191
1697801100000|2023-10-20 11:25:00|10589.8|10589.2|10591.8|10590.9|10592.1|10591.5|10588.8|10587.9|148
1697801400000|2023-10-20 11:30:00|10591.9|10591|10592.5|10591.6|10592.9|10592|10589.9|10589.3|176
1697801700000|2023-10-20 11:35:00|10592.6|10591.7|10594.8|10593.9|10595.5|10594.6|10592|10591.1|206
1697802000000|2023-10-20 11:40:00|10594.9|10594|10595.6|10594.7|10596|10595.1|10591.9|10591|265
1697802300000|2023-10-20 11:45:00|10595.9|10595|10599.5|10598.6|10599.5|10598.6|10595.9|10595|243
1697802600000|2023-10-20 11:50:00|10599.4|10598.5|10592.9|10592|10599.6|10598.7|10592.9|10592|282
1697802900000|2023-10-20 11:55:00|10593|10592.1|10591.4|10590.5|10594.7|10594|10591|10590.4|254
1697803200000|2023-10-20 12:00:00|10591.1|10590.2|10591.2|10590.3|10592.7|10592|10589.5|10588.8|317
1697803500000|2023-10-20 12:05:00|10591.3|10590.4|10591.7|10590.8|10592.2|10591.6|10588.3|10587.6|321
1697803800000|2023-10-20 12:10:00|10591.8|10590.9|10586.8|10585.9|10592.8|10591.9|10585.6|10584.9|362
1697804100000|2023-10-20 12:15:00|10587|10586.1|10582.3|10581.4|10587.3|10586.4|10582|10581.3|420
1697804400000|2023-10-20 12:20:00|10582.4|10581.5|10569.5|10568.6|10583.9|10583|10569.3|10568.4|559
1697804700000|2023-10-20 12:25:00|10569.4|10568.5|10572.4|10571.5|10575|10574.1|10565.7|10564.8|542
1697805000000|2023-10-20 12:30:00|10572.3|10571.4|10576.8|10575.9|10579.7|10579.1|10572.1|10571.2|431
1697805300000|2023-10-20 12:35:00|10576.9|10576|10581.4|10580.5|10581.6|10580.7|10576.6|10575.7|444
1697805600000|2023-10-20 12:40:00|10581.3|10580.4|10581.9|10581|10584.6|10583.7|10580|10579.1|487
1697805900000|2023-10-20 12:45:00|10581.8|10580.9|10585.9|10585|10586.7|10585.9|10581.3|10580.5|447
1697806200000|2023-10-20 12:50:00|10585.7|10584.8|10581.4|10580.8|10586.4|10585.5|10581.4|10580.7|381
1697806500000|2023-10-20 12:55:00|10581.6|10581|10584.3|10583.4|10585.4|10584.5|10581.4|10580.8|343
1697806800000|2023-10-20 13:00:00|10584.4|10583.5|10589.5|10588.6|10591|10590.1|10584.4|10583.5|408
1697807100000|2023-10-20 13:05:00|10589.3|10588.4|10587.9|10587|10589.8|10588.9|10585.8|10585|419
1697807400000|2023-10-20 13:10:00|10587.8|10586.9|10585.8|10584.9|10589.2|10588.4|10585.8|10584.9|300
1697807700000|2023-10-20 13:15:00|10585.7|10584.8|10585.6|10584.7|10588.2|10587.3|10583.9|10583|342
1697808000000|2023-10-20 13:20:00|10585.7|10584.8|10589.2|10588.3|10589.4|10588.5|10585.6|10584.7|413
1697808300000|2023-10-20 13:25:00|10589|10588.1|10584.2|10583.3|10589.2|10588.3|10583.7|10582.8|312
1697808600000|2023-10-20 13:30:00|10584.3|10583.4|10590.8|10590.2|10591.3|10590.4|10583.2|10582.5|651
1697808900000|2023-10-20 13:35:00|10590.7|10589.9|10594|10593.1|10595.3|10594.6|10590.4|10589.8|562
1697809200000|2023-10-20 13:40:00|10594.1|10593.2|10586.7|10585.8|10594.2|10593.5|10586.4|10585.5|572
1697809500000|2023-10-20 13:45:00|10586.6|10585.7|10584.8|10583.9|10590.8|10589.9|10581.9|10581|638
1697809800000|2023-10-20 13:50:00|10584.9|10584|10588.7|10587.8|10589.6|10588.7|10583|10582.1|610
1697810100000|2023-10-20 13:55:00|10588.8|10587.9|10579.5|10578.6|10591.5|10590.6|10579.4|10578.5|908
1697810400000|2023-10-20 14:00:00|10579.4|10578.5|10587.3|10586.4|10590|10589.4|10577.8|10576.9|631
1697810700000|2023-10-20 14:05:00|10587.2|10586.3|10586.4|10585.5|10592.1|10591.2|10582.2|10581.3|545
1697811000000|2023-10-20 14:10:00|10586.5|10585.6|10575.4|10574.5|10587.3|10586.7|10573.4|10572.5|575
1697811300000|2023-10-20 14:15:00|10575.2|10574.3|10575.6|10574.7|10577|10576.1|10572.7|10571.8|504
1697811600000|2023-10-20 14:20:00|10575.4|10574.5|10581.6|10580.7|10583.7|10582.8|10574.8|10573.9|406
1697811900000|2023-10-20 14:25:00|10581.5|10580.6|10583.1|10582.2|10584.7|10584.1|10581.4|10580.5|387
1697812200000|2023-10-20 14:30:00|10583.2|10582.3|10593.5|10592.6|10594.2|10593.4|10583|10582.1|424
1697812500000|2023-10-20 14:35:00|10593.4|10592.5|10597.1|10596.2|10601.2|10600.3|10592.9|10592.1|495
1697812800000|2023-10-20 14:40:00|10597.2|10596.3|10596.8|10595.9|10599.8|10598.9|10595.1|10594.2|460
1697813100000|2023-10-20 14:45:00|10596.7|10595.8|10590.7|10589.8|10596.9|10596|10590.3|10589.4|443
1697813400000|2023-10-20 14:50:00|10590.8|10589.9|10592.2|10591.3|10595.1|10594.2|10588.3|10587.4|463
1697813700000|2023-10-20 14:55:00|10592|10591.1|10588.1|10587.2|10593.8|10592.9|10588.1|10587.2|445
1697814000000|2023-10-20 15:00:00|10588.2|10587.3|10590.4|10589.5|10590.6|10589.7|10587.4|10586.8|350
1697814300000|2023-10-20 15:05:00|10590.5|10589.6|10593.3|10592.4|10595.3|10594.7|10590.4|10589.5|364
1697814600000|2023-10-20 15:10:00|10593.2|10592.3|10591.7|10590.8|10593.4|10592.5|10589.2|10588.4|391
1697814900000|2023-10-20 15:15:00|10592.1|10591.2|10592.8|10591.9|10596.8|10596|10591.2|10590.3|370
1697815200000|2023-10-20 15:20:00|10592.7|10591.8|10592.5|10591.9|10594.4|10593.5|10589.7|10588.8|267
1697815500000|2023-10-20 15:25:00|10592.6|10592|10596.2|10595.3|10596.7|10595.8|10592.6|10591.8|219
1697815800000|2023-10-20 15:30:00|10596.1|10595.2|10587.8|10586.9|10596.1|10595.2|10587.7|10586.8|302
1697816100000|2023-10-20 15:35:00|10587.9|10587|10590.4|10589.5|10591.9|10591.2|10587.7|10587|277
1697816400000|2023-10-20 15:40:00|10590.5|10589.6|10591.7|10590.8|10592.9|10592.3|10589|10588.4|318
1697816700000|2023-10-20 15:45:00|10591.8|10590.9|10594.4|10593.5|10594.5|10593.6|10591.6|10590.8|259
1697817000000|2023-10-20 15:50:00|10594.3|10593.4|10594.2|10593.3|10596.4|10595.5|10591.7|10590.8|349
1697817300000|2023-10-20 15:55:00|10594.1|10593.5|10591.5|10590.6|10594.8|10593.9|10589.5|10588.6|258
1697817600000|2023-10-20 16:00:00|10591.4|10590.5|10584.5|10583.6|10591.7|10590.8|10583.8|10582.9|280
1697817900000|2023-10-20 16:05:00|10584.6|10583.7|10584.7|10583.8|10586.6|10585.7|10582.3|10581.7|281
1697818200000|2023-10-20 16:10:00|10584.6|10583.7|10583.4|10582.5|10586.2|10585.3|10582.3|10581.4|249
1697818500000|2023-10-20 16:15:00|10583.3|10582.4|10585.3|10584.4|10585.4|10584.5|10581.8|10580.9|230
1697818800000|2023-10-20 16:20:00|10585.4|10584.5|10588.4|10587.5|10588.7|10587.8|10584|10583.1|271
1697819100000|2023-10-20 16:25:00|10588.5|10587.6|10586.2|10585.6|10589.8|10588.9|10586|10585.3|233
1697819400000|2023-10-20 16:30:00|10586.3|10585.7|10589.2|10588.6|10589.9|10589.3|10586.3|10585.7|225
1697819700000|2023-10-20 16:35:00|10589.6|10588.7|10588.4|10587.5|10590.7|10589.8|10587.1|10586.2|250
1697820000000|2023-10-20 16:40:00|10588.2|10587.6|10590.2|10589.3|10590.6|10590|10585.8|10584.9|226
1697820300000|2023-10-20 16:45:00|10590.3|10589.4|10590|10589.1|10591.3|10590.5|10588.5|10587.6|229
1697820600000|2023-10-20 16:50:00|10590.1|10589.2|10586.9|10586|10591.3|10590.4|10586.4|10585.5|269
1697820900000|2023-10-20 16:55:00|10586.8|10585.9|10590.1|10589.2|10590.1|10589.2|10585.9|10585|268
1697821200000|2023-10-20 17:00:00|10590|10589.1|10589.5|10588.6|10592.4|10591.5|10589|10588.1|271
1697821500000|2023-10-20 17:05:00|10590|10589.1|10592.2|10591.3|10592.5|10591.6|10588.2|10587.5|215
1697821800000|2023-10-20 17:10:00|10592.3|10591.4|10597.5|10596.6|10599|10598.1|10591.3|10590.4|200
1697822100000|2023-10-20 17:15:00|10597.4|10596.5|10602.3|10601.4|10604.3|10603.4|10596|10595.3|450
1697822400000|2023-10-20 17:20:00|10602.2|10601.3|10599.6|10598.7|10603|10602.1|10598.4|10597.5|505
1697822700000|2023-10-20 17:25:00|10599.7|10598.8|10598|10597.1|10599.7|10598.8|10596.8|10595.9|278
1697823000000|2023-10-20 17:30:00|10598.1|10597.2|10597.8|10596.9|10598.2|10597.3|10594.6|10593.7|215
1697823300000|2023-10-20 17:35:00|10597.9|10597|10595.7|10594.8|10598.2|10597.3|10595.3|10594.4|201
1697823600000|2023-10-20 17:40:00|10595.6|10594.7|10598.4|10597.8|10601.7|10600.8|10595.5|10594.6|214
1697823900000|2023-10-20 17:45:00|10598.5|10597.9|10592.7|10592.1|10599.1|10598.5|10592.7|10592.1|218
1697824200000|2023-10-20 17:50:00|10592.6|10592|10594.7|10593.8|10596.8|10595.9|10592.6|10592|260
1697824500000|2023-10-20 17:55:00|10594.6|10593.7|10596.2|10595.3|10596.3|10595.7|10593.9|10593|190
1697824800000|2023-10-20 18:00:00|10596.3|10595.4|10593.7|10592.8|10596.4|10595.8|10593|10592.1|183
1697825100000|2023-10-20 18:05:00|10594|10593.1|10593.6|10592.7|10595.2|10594.3|10593|10592.1|174
1697825400000|2023-10-20 18:10:00|10593.5|10592.6|10589|10588.1|10594|10593.1|10588.6|10587.7|254
1697825700000|2023-10-20 18:15:00|10588.9|10588|10590.1|10589.2|10590.8|10589.9|10586.8|10585.9|230
1697826000000|2023-10-20 18:20:00|10590.2|10589.3|10588.6|10588|10592|10591.1|10588.6|10588|206
1697826300000|2023-10-20 18:25:00|10588.7|10588.1|10588.8|10587.9|10589.1|10588.4|10586.9|10586.1|172
1697826600000|2023-10-20 18:30:00|10588.9|10588|10590.5|10589.6|10591|10590.1|10587.9|10587|162
1697826900000|2023-10-20 18:35:00|10590.6|10589.7|10590.8|10590.2|10592|10591.2|10589|10588.1|177
1697827200000|2023-10-20 18:40:00|10590.7|10590.1|10591.3|10590.7|10591.3|10590.7|10589.2|10588.6|133
1697827500000|2023-10-20 18:45:00|10591.1|10590.5|10593.7|10593.1|10593.7|10593.1|10590.7|10590.1|147
1697827800000|2023-10-20 18:50:00|10593.5|10592.9|10595.1|10594.5|10596|10595.4|10593.2|10592.6|152
1697828100000|2023-10-20 18:55:00|10595.2|10594.6|10593|10592.1|10596.9|10596|10592|10591.1|179
1697828400000|2023-10-20 19:00:00|10592.8|10591.9|10593|10592.1|10594.5|10593.6|10592.4|10591.5|206
1697828700000|2023-10-20 19:05:00|10593.1|10592.2|10592.5|10591.9|10594|10593.1|10592.4|10591.6|127
1697829000000|2023-10-20 19:10:00|10592.4|10591.8|10592.4|10591.5|10594.3|10593.4|10592|10591.1|181
1697829300000|2023-10-20 19:15:00|10592.5|10591.6|10594.5|10593.6|10595.2|10594.3|10592|10591.1|136
1697829600000|2023-10-20 19:20:00|10594.4|10593.5|10590.9|10590.3|10594.5|10593.6|10590.8|10590.1|140
1697829900000|2023-10-20 19:25:00|10590.2|10589.6|10592|10591.4|10592.4|10591.6|10589.9|10589.3|113
1697830200000|2023-10-20 19:30:00|10592.3|10591.7|10592.4|10591.8|10593.2|10592.4|10591|10590.1|148
1697830500000|2023-10-20 19:35:00|10593|10592.1|10593|10592.1|10593.5|10592.6|10591.5|10590.6|136
1697830800000|2023-10-20 19:40:00|10592.7|10591.8|10590.9|10590.3|10592.7|10591.8|10590.5|10589.6|147
1697831100000|2023-10-20 19:45:00|10591|10590.4|10590.4|10589.8|10591|10590.4|10588.8|10587.9|151
1697831400000|2023-10-20 19:50:00|10590.6|10590|10591.8|10591.2|10592.3|10591.7|10590.1|10589.2|160
1697831700000|2023-10-20 19:55:00|10592.1|10591.5|10592.7|10591.8|10593.6|10592.9|10591.3|10590.4|211
1697832000000|2023-10-20 20:00:00|10592.6|10591.7|10594.3|10593.4|10594.3|10593.4|10592.3|10591.4|223
1697832300000|2023-10-20 20:05:00|10594.4|10593.5|10593.1|10592.2|10594.5|10593.6|10592.6|10591.7|149
1697832600000|2023-10-20 20:10:00|10593.2|10592.3|10593.7|10592.8|10593.8|10592.9|10592.7|10591.8|164
1697832900000|2023-10-20 20:15:00|10593.8|10592.9|10592.6|10591.7|10594.1|10593.2|10592.4|10591.5|159
1697833200000|2023-10-20 20:20:00|10592.7|10591.8|10593.2|10592.3|10593.6|10592.7|10592.7|10591.8|85
1697833500000|2023-10-20 20:25:00|10593.4|10592.5|10593.1|10592.2|10593.4|10592.5|10592.5|10591.6|130
1697833800000|2023-10-20 20:30:00|10593|10592.1|10592.6|10591.7|10593.5|10592.6|10592.5|10591.6|115
1697834100000|2023-10-20 20:35:00|10592.7|10591.8|10592.7|10591.8|10593.4|10592.5|10592.1|10591.2|86
1697834400000|2023-10-20 20:40:00|10592.6|10591.7|10594.3|10593.4|10594.3|10593.4|10592.4|10591.5|79
1697834700000|2023-10-20 20:45:00|10594.4|10593.5|10595.3|10594.4|10595.4|10594.5|10594.4|10593.5|132
1697835000000|2023-10-20 20:50:00|10595.4|10594.5|10595.5|10594.6|10595.8|10594.9|10594.2|10593.3|139
1697835300000|2023-10-20 20:55:00|10595.8|10594.3|10596.8|10591.4|10599.5|10595|10595.3|10591.2|220
1698004800000|2023-10-22 20:00:00|10602.3|10597|10602.8|10592.6|10603.6|10597|10602.3|10592.6|12
1698005100000|2023-10-22 20:05:00|10601.6|10592.2|10600.7|10591.9|10601.7|10592.2|10600.7|10591.7|7
1698005400000|2023-10-22 20:10:00|10600.8|10591.8|10601|10594.6|10601|10594.6|10600.8|10591.7|6
1698005700000|2023-10-22 20:15:00|10600.9|10594.5|10601|10594.8|10601|10594.8|10600.9|10594.3|5
1698006000000|2023-10-22 20:20:00|10600.9|10594.6|10601|10594.5|10601|10594.6|10600.9|10594.5|4
1698006300000|2023-10-22 20:25:00|10600.4|10594.7|10600.5|10591.7|10600.5|10594.7|10600.3|10591.6|7
1698006600000|2023-10-22 20:30:00|10602.3|10591.2|10600.5|10591.7|10602.3|10591.7|10600.5|10591.2|2
1698006900000|2023-10-22 20:35:00|10602.3|10591.2|10600.5|10591.7|10602.3|10591.7|10600.5|10591.2|2
1698007200000|2023-10-22 20:40:00|10602.3|10591.2|10600.3|10591.6|10602.3|10591.7|10600.3|10591.2|5
1698007500000|2023-10-22 20:45:00|10602.3|10591.2|10600|10594.5|10602.3|10594.7|10599.9|10591.2|7
1698007800000|2023-10-22 20:50:00|10600.7|10595.4|10601.7|10594.3|10603.1|10598.4|10600.3|10594.3|5
1698008100000|2023-10-22 20:55:00|10602|10594|10601.7|10594.5|10603.7|10598.1|10600.6|10593.4|12
1698008400000|2023-10-22 21:00:00|10603.6|10594.4|10599.7|10593.1|10603.6|10595.3|10598.5|10590.2|98
1698008700000|2023-10-22 21:05:00|10599.5|10592.9|10599.4|10592.8|10599.7|10593.1|10596.9|10592.1|49
1698009000000|2023-10-22 21:10:00|10599.3|10592.7|10599|10592.7|10599.7|10593.8|10598.6|10592|36
1698009300000|2023-10-22 21:15:00|10599.1|10592.8|10599.1|10594.3|10599.4|10594.3|10598.9|10592.8|39
1698009600000|2023-10-22 21:20:00|10599|10594|10598.9|10595|10599.4|10595.4|10598.8|10593.6|81
1698009900000|2023-10-22 21:25:00|10599.1|10594.8|10599|10594.9|10599.1|10595.2|10598.9|10594.7|16
1698010200000|2023-10-22 21:30:00|10599.1|10594.8|10598.4|10593.5|10599.2|10595.5|10598.4|10593.5|25
1698010500000|2023-10-22 21:35:00|10598.5|10593.4|10598.2|10592.5|10598.9|10593.6|10598.1|10592.2|118
1698010800000|2023-10-22 21:40:00|10598.1|10592.4|10598.9|10592.3|10598.9|10593.1|10598|10591.4|68
1698011100000|2023-10-22 21:45:00|10598.8|10592.2|10598.8|10592.3|10599.2|10592.6|10597.4|10591.4|69
1698011400000|2023-10-22 21:50:00|10598.7|10592.5|10599.6|10593|10599.8|10593.3|10598.5|10592.1|90
1698011700000|2023-10-22 21:55:00|10599.5|10592.9|10599.8|10593.2|10600|10593.4|10599|10592.4|59
1698012000000|2023-10-22 22:00:00|10600.2|10593.6|10594.4|10590.6|10601|10594.4|10593|10588.9|271
1698012300000|2023-10-22 22:05:00|10594.1|10590.9|10592.1|10590.5|10594.1|10591.4|10592.1|10590.1|108
1698012600000|2023-10-22 22:10:00|10592.3|10590.3|10591.6|10589.9|10592.8|10591|10591.5|10589.7|98
1698012900000|2023-10-22 22:15:00|10591.7|10590|10591.1|10589.6|10591.9|10590.5|10590.2|10588.3|273
1698013200000|2023-10-22 22:20:00|10591|10589.7|10589.8|10588.2|10591.4|10590.2|10589.7|10588.1|252
1698013500000|2023-10-22 22:25:00|10589.7|10588.3|10590.7|10589.3|10590.8|10589.4|10589.6|10588.1|129
1698013800000|2023-10-22 22:30:00|10590.6|10589.4|10591.5|10590.3|10591.5|10590.3|10589.2|10588.1|130
1698014100000|2023-10-22 22:35:00|10591.4|10590.2|10591|10590.1|10591.5|10590.4|10590.8|10589.7|86
1698014400000|2023-10-22 22:40:00|10590.9|10590|10591.3|10590.2|10591.7|10590.8|10590.8|10589.8|80
1698014700000|2023-10-22 22:45:00|10591.2|10590.3|10591.1|10590|10591.4|10590.4|10591.1|10590|53
1698015000000|2023-10-22 22:50:00|10591|10590.2|10590.4|10589.5|10591.4|10590.5|10590.3|10589.4|24
1698015300000|2023-10-22 22:55:00|10590.3|10589.4|10592.1|10591.2|10592.1|10591.2|10590.3|10589.4|40
1698015600000|2023-10-22 23:00:00|10592|10591.1|10591.6|10590.7|10592.5|10591.6|10590.4|10589.5|69
1698015900000|2023-10-22 23:05:00|10591.5|10590.6|10592.1|10591.2|10592.2|10591.3|10591.3|10590.4|72
1698016200000|2023-10-22 23:10:00|10592.2|10591.3|10592.1|10591.2|10592.5|10591.6|10591.6|10590.7|69
1698016500000|2023-10-22 23:15:00|10592.3|10591.4|10592.5|10591.6|10593.7|10592.8|10592.3|10591.4|70
1698016800000|2023-10-22 23:20:00|10592.4|10591.5|10592.6|10591.7|10592.8|10591.9|10591.5|10590.6|48
1698017100000|2023-10-22 23:25:00|10592.5|10591.6|10592.6|10591.7|10592.7|10591.8|10591.6|10590.7|50
1698017400000|2023-10-22 23:30:00|10592.3|10591.4|10592|10591.1|10592.3|10591.4|10591.4|10590.5|50
1698017700000|2023-10-22 23:35:00|10592.1|10591.2|10591.9|10591|10592.6|10591.7|10591.9|10591|58
1698018000000|2023-10-22 23:40:00|10592|10591.1|10593.6|10592.7|10594.1|10593.2|10591.7|10590.8|54
1698018300000|2023-10-22 23:45:00|10593.5|10592.6|10591.2|10590.3|10593.6|10592.7|10590.8|10589.9|82
1698018600000|2023-10-22 23:50:00|10591.4|10590.5|10589.6|10588.7|10591.5|10590.6|10589.2|10588.3|112
1698018900000|2023-10-22 23:55:00|10589.5|10588.6|10590.1|10589.2|10590.3|10589.4|10589.5|10588.6|74
1698019200000|2023-10-23 00:00:00|10589.7|10588.8|10589.6|10588.7|10590.8|10589.9|10589.5|10588.6|146
1698019500000|2023-10-23 00:05:00|10589.5|10588.6|10588.4|10587.5|10590|10589.1|10587.9|10587|81
1698019800000|2023-10-23 00:10:00|10588.5|10587.6|10586.7|10585.8|10588.5|10587.7|10586.6|10585.8|84
1698020100000|2023-10-23 00:15:00|10586.6|10585.7|10587.8|10586.9|10589|10588.1|10585.3|10584.4|158
1698020400000|2023-10-23 00:20:00|10587.7|10586.8|10588.8|10587.9|10589|10588.1|10586.6|10586|73
1698020700000|2023-10-23 00:25:00|10588.7|10587.8|10585.9|10585|10588.8|10587.9|10585.9|10585|83
1698021000000|2023-10-23 00:30:00|10585.8|10584.9|10587.4|10586.8|10587.6|10587|10584.8|10584|92
1698021300000|2023-10-23 00:35:00|10587.8|10586.9|10588.2|10587.3|10588.8|10587.9|10587.4|10586.7|65
1698021600000|2023-10-23 00:40:00|10588.1|10587.2|10586.5|10585.6|10589.7|10588.8|10586.5|10585.6|120
1698021900000|2023-10-23 00:45:00|10586|10585.1|10584.6|10584|10586.3|10585.7|10584.4|10583.7|118
1698022200000|2023-10-23 00:50:00|10584.8|10583.9|10587.9|10587|10588.4|10587.5|10584.6|10583.7|203
1698022500000|2023-10-23 00:55:00|10587.6|10586.7|10587.6|10586.7|10589|10588.1|10587|10586.1|156
1698022800000|2023-10-23 01:00:00|10587.8|10586.9|10585.5|10584.6|10587.8|10586.9|10585.1|10584.2|207
1698023100000|2023-10-23 01:05:00|10585.6|10584.7|10586.1|10585.2|10586.3|10585.6|10583.6|10582.8|163
1698023400000|2023-10-23 01:10:00|10586.2|10585.3|10583.5|10582.9|10587.1|10586.2|10583.5|10582.7|153
1698023700000|2023-10-23 01:15:00|10583.4|10582.8|10585.6|10584.7|10585.7|10584.8|10583.4|10582.7|170
1698024000000|2023-10-23 01:20:00|10585.5|10584.6|10582.8|10581.9|10585.6|10584.7|10582.7|10581.8|102
1698024300000|2023-10-23 01:25:00|10582.7|10581.8|10583.6|10582.7|10583.9|10583|10582.3|10581.4|89
1698024600000|2023-10-23 01:30:00|10583.4|10582.5|10583.6|10582.7|10585.4|10584.5|10583.2|10582.3|100
1698024900000|2023-10-23 01:35:00|10583.5|10582.6|10585.3|10584.4|10585.3|10584.4|10582.7|10581.8|122
1698025200000|2023-10-23 01:40:00|10585.1|10584.2|10585|10584.4|10585.2|10584.5|10583.6|10583|82
1698025500000|2023-10-23 01:45:00|10585.1|10584.2|10584.1|10583.2|10585.4|10584.6|10583.5|10582.7|74
1698025800000|2023-10-23 01:50:00|10584.2|10583.6|10585.3|10584.4|10586.5|10585.6|10583.8|10583.1|144
1698026100000|2023-10-23 01:55:00|10585.2|10584.3|10583.8|10583.2|10585.7|10584.8|10583.8|10583|105
1698026400000|2023-10-23 02:00:00|10583.9|10583|10582.4|10581.8|10583.9|10583.1|10582.1|10581.5|108
1698026700000|2023-10-23 02:05:00|10582.5|10581.9|10581.9|10581.3|10583.3|10582.5|10581.1|10580.2|127
1698027000000|2023-10-23 02:10:00|10582|10581.1|10580.9|10580.3|10582.1|10581.2|10580.1|10579.2|99
1698027300000|2023-10-23 02:15:00|10581|10580.4|10581.8|10581.2|10582.1|10581.5|10580.5|10579.9|90
1698027600000|2023-10-23 02:20:00|10581.7|10581.1|10581.9|10581|10582.6|10582|10581.6|10580.7|104
1698027900000|2023-10-23 02:25:00|10581.8|10580.9|10581.4|10580.8|10582|10581.4|10581.4|10580.6|66
1698028200000|2023-10-23 02:30:00|10581.9|10581.3|10582.4|10581.5|10582.7|10582|10580.8|10580.2|130
1698028500000|2023-10-23 02:35:00|10582.3|10581.4|10581.3|10580.4|10582.3|10581.7|10581|10580.3|95
1698028800000|2023-10-23 02:40:00|10581.6|10580.7|10579.2|10578.6|10581.7|10580.8|10579.2|10578.6|87
1698029100000|2023-10-23 02:45:00|10579.3|10578.4|10576.4|10575.5|10579.7|10578.9|10576.4|10575.5|115
1698029400000|2023-10-23 02:50:00|10576.5|10575.6|10574.7|10573.8|10576.5|10575.6|10573.9|10573|165
1698029700000|2023-10-23 02:55:00|10575|10574.1|10574.1|10573.5|10575.6|10574.7|10573.9|10573|134
1698030000000|2023-10-23 03:00:00|10574.2|10573.6|10576.6|10575.7|10577.4|10576.8|10574.2|10573.6|113
1698030300000|2023-10-23 03:05:00|10576.7|10575.8|10576.7|10576.1|10576.8|10576.1|10575.3|10574.4|82
1698030600000|2023-10-23 03:10:00|10576.9|10576|10577.5|10576.6|10578|10577.1|10576.6|10575.7|66
1698030900000|2023-10-23 03:15:00|10577.4|10576.5|10576.6|10575.7|10577.4|10576.5|10576.3|10575.5|51
1698031200000|2023-10-23 03:20:00|10576.5|10575.6|10577|10576.1|10577.1|10576.4|10576.4|10575.6|78
1698031500000|2023-10-23 03:25:00|10577.1|10576.2|10576.4|10575.8|10577.7|10576.8|10576.3|10575.7|37
1698031800000|2023-10-23 03:30:00|10576.3|10575.7|10577.6|10576.7|10577.6|10576.7|10576|10575.2|93
1698032100000|2023-10-23 03:35:00|10577.5|10576.6|10577.4|10576.8|10577.8|10576.9|10577.2|10576.3|50
1698032400000|2023-10-23 03:40:00|10577.6|10576.7|10577.5|10576.9|10578.2|10577.5|10577|10576.1|86
1698032700000|2023-10-23 03:45:00|10577.4|10576.8|10577.6|10577|10578|10577.4|10577.3|10576.4|47
1698033000000|2023-10-23 03:50:00|10577.5|10576.9|10578.4|10577.8|10578.9|10578|10577|10576.3|50
1698033300000|2023-10-23 03:55:00|10578.5|10577.9|10575.5|10574.6|10578.6|10577.9|10575.3|10574.4|62
1698033600000|2023-10-23 04:00:00|10575.4|10574.5|10576.6|10575.7|10577.2|10576.3|10574.5|10573.6|87
1698033900000|2023-10-23 04:05:00|10576.3|10575.3|10576|10575.1|10576.5|10575.7|10575.1|10574.2|101
1698034200000|2023-10-23 04:10:00|10575.9|10575|10576.3|10575.7|10577.4|10576.8|10575.8|10575|49
1698034500000|2023-10-23 04:15:00|10576.2|10575.6|10575|10574.4|10576.5|10575.9|10575|10574.4|54
1698034800000|2023-10-23 04:20:00|10575.2|10574.6|10576.1|10575.2|10576.3|10575.7|10574.9|10574.2|65
1698035100000|2023-10-23 04:25:00|10576|10575.1|10574.9|10574|10576.2|10575.3|10574.9|10574|46
1698035400000|2023-10-23 04:30:00|10574.8|10573.9|10576.6|10575.7|10576.9|10576.2|10574.5|10573.6|77
1698035700000|2023-10-23 04:35:00|10576.5|10575.6|10575.3|10574.4|10576.5|10575.8|10574.6|10573.7|78
1698036000000|2023-10-23 04:40:00|10575.1|10574.2|10575.6|10574.7|10575.7|10574.8|10574.6|10573.7|53
1698036300000|2023-10-23 04:45:00|10575.4|10574.8|10576.3|10575.7|10576.3|10575.7|10575.3|10574.7|54
1698036600000|2023-10-23 04:50:00|10576.6|10576|10575.5|10574.9|10576.6|10576|10574.9|10574.3|35
1698036900000|2023-10-23 04:55:00|10575.6|10575|10576.8|10575.9|10577.7|10576.9|10575.5|10574.7|54
1698037200000|2023-10-23 05:00:00|10576.7|10575.8|10576.6|10575.7|10577.3|10576.7|10575.8|10574.9|87
1698037500000|2023-10-23 05:05:00|10576.7|10575.8|10578|10577.1|10579.5|10578.9|10576.6|10575.7|87
1698037800000|2023-10-23 05:10:00|10578.3|10577.7|10577.5|10576.9|10579.1|10578.2|10577.4|10576.6|62
1698038100000|2023-10-23 05:15:00|10577.4|10576.8|10577.9|10577.3|10577.9|10577.3|10577|10576.4|55
1698038400000|2023-10-23 05:20:00|10577.8|10577.2|10578.8|10578.2|10579.3|10578.5|10577.8|10577.2|48
1698038700000|2023-10-23 05:25:00|10578.9|10578.3|10577.9|10577.3|10579.2|10578.6|10577.8|10577.2|48
1698039000000|2023-10-23 05:30:00|10578.1|10577.5|10577.3|10576.7|10579|10578.4|10577|10576.1|82
1698039300000|2023-10-23 05:35:00|10577.1|10576.5|10579.5|10578.6|10579.5|10578.6|10575.8|10575.1|138
1698039600000|2023-10-23 05:40:00|10579.6|10578.7|10577.8|10577.2|10579.8|10578.9|10577.4|10576.8|147
1698039900000|2023-10-23 05:45:00|10577.7|10577.1|10577.6|10576.7|10578|10577.3|10576.8|10576|93
1698040200000|2023-10-23 05:50:00|10577.5|10576.6|10577.4|10576.8|10579.4|10578.5|10577.4|10576.5|103
1698040500000|2023-10-23 05:55:00|10577.6|10576.7|10577.9|10577|10578.3|10577.4|10576.5|10575.6|142
1698040800000|2023-10-23 06:00:00|10578|10577.1|10579.6|10578.7|10579.9|10579|10576.6|10575.7|246
1698041100000|2023-10-23 06:05:00|10579.5|10578.6|10578|10577.1|10580.4|10579.5|10577.9|10577|171
1698041400000|2023-10-23 06:10:00|10578.1|10577.2|10577.9|10577.3|10579.1|10578.4|10576.9|10576.1|141
1698041700000|2023-10-23 06:15:00|10578|10577.4|10571.9|10571.3|10578.3|10577.7|10571.9|10571.3|184
1698042000000|2023-10-23 06:20:00|10572.1|10571.5|10573.3|10572.7|10575.1|10574.2|10571.9|10571.3|220
1698042300000|2023-10-23 06:25:00|10573.4|10572.8|10576.6|10575.7|10576.9|10576|10572.8|10572.1|123
1698042600000|2023-10-23 06:30:00|10576.7|10575.8|10578.5|10577.6|10580.4|10579.5|10576.2|10575.4|178
1698042900000|2023-10-23 06:35:00|10578.6|10578|10581.1|10580.2|10581.4|10580.6|10578.6|10578|147
1698043200000|2023-10-23 06:40:00|10581|10580.1|10582.2|10581.3|10582.5|10581.9|10580.6|10579.8|229
1698043500000|2023-10-23 06:45:00|10582.1|10581.2|10585|10584.4|10585.3|10584.7|10581.3|10580.5|202
1698043800000|2023-10-23 06:50:00|10585.1|10584.5|10586.6|10586|10586.9|10586.2|10584.2|10583.3|179
1698044100000|2023-10-23 06:55:00|10586.7|10586.1|10582.9|10582.3|10586.7|10586.1|10582.9|10582.2|188
1698044400000|2023-10-23 07:00:00|10583|10582|10584.3|10583.7|10588.3|10587.5|10581.7|10581.1|410
1698044700000|2023-10-23 07:05:00|10584.6|10584|10578.1|10577.2|10584.6|10584|10577|10576.2|299
1698045000000|2023-10-23 07:10:00|10578.2|10577.3|10580.9|10580.3|10582.5|10581.6|10577.5|10576.6|387
1698045300000|2023-10-23 07:15:00|10580.8|10580.2|10579.9|10579.3|10583.3|10582.4|10579.3|10578.4|331
1698045600000|2023-10-23 07:20:00|10580.1|10579.5|10586.9|10586|10586.9|10586|10580|10579.4|325
1698045900000|2023-10-23 07:25:00|10586.6|10585.7|10585.9|10585|10589.7|10588.8|10584.2|10583.5|405
1698046200000|2023-10-23 07:30:00|10585.8|10584.9|10586.4|10585.5|10589.6|10588.7|10583|10582.1|320
1698046500000|2023-10-23 07:35:00|10586.3|10585.4|10587.5|10586.6|10589.6|10588.7|10585.3|10584.7|257
1698046800000|2023-10-23 07:40:00|10587.7|10586.8|10588.8|10587.9|10590.2|10589.3|10586|10585.2|248
1698047100000|2023-10-23 07:45:00|10588.7|10587.8|10594.3|10593.7|10595.2|10594.5|10587.6|10586.8|218
1698047400000|2023-10-23 07:50:00|10594.4|10593.8|10593.4|10592.5|10595.6|10594.8|10590.2|10589.3|314
1698047700000|2023-10-23 07:55:00|10592.9|10592|10598|10597.4|10598|10597.4|10591.5|10590.7|400
1698048000000|2023-10-23 08:00:00|10598.4|10597.8|10603.4|10602.5|10604|10603.3|10595.4|10594.5|386
1698048300000|2023-10-23 08:05:00|10603.5|10602.6|10607.3|10606.7|10608.4|10607.8|10602.6|10601.7|333
1698048600000|2023-10-23 08:10:00|10607|10606.4|10606.4|10605.5|10609.5|10608.8|10604.7|10603.8|337
1698048900000|2023-10-23 08:15:00|10606.5|10605.6|10608.9|10608.3|10610.8|10610.2|10606.3|10605.5|270
1698049200000|2023-10-23 08:20:00|10608.7|10608.1|10605.3|10604.4|10609.4|10608.8|10604.8|10603.9|336
1698049500000|2023-10-23 08:25:00|10605.5|10604.6|10604.7|10603.8|10607.1|10606.2|10603.1|10602.2|306
1698049800000|2023-10-23 08:30:00|10604.6|10603.7|10600.9|10600|10604.8|10603.9|10600.8|10599.9|286
1698050100000|2023-10-23 08:35:00|10601|10600.1|10604.3|10603.4|10606|10605.1|10600.8|10599.9|404
1698050400000|2023-10-23 08:40:00|10604.5|10603.6|10600.5|10599.9|10604.5|10603.6|10599.5|10598.9|195
1698050700000|2023-10-23 08:45:00|10600.6|10600|10602.6|10602|10604.1|10603.5|10600.6|10599.9|234
1698051000000|2023-10-23 08:50:00|10602.4|10601.8|10602.2|10601.3|10602.7|10601.9|10600.1|10599.2|194
1698051300000|2023-10-23 08:55:00|10602.3|10601.4|10603.2|10602.3|10605|10604.4|10602|10601.2|281
1698051600000|2023-10-23 09:00:00|10603.1|10602.2|10607.6|10607|10607.7|10607.1|10603.1|10602.2|354
1698051900000|2023-10-23 09:05:00|10607.3|10606.7|10608.8|10607.9|10608.8|10608|10606.4|10605.7|220
1698052200000|2023-10-23 09:10:00|10608.9|10608|10606.8|10605.9|10609|10608.1|10604.9|10604.1|257
1698052500000|2023-10-23 09:15:00|10606.7|10605.8|10610.4|10609.5|10611.4|10610.5|10606.3|10605.6|197
1698052800000|2023-10-23 09:20:00|10610.3|10609.4|10612.3|10611.7|10613.2|10612.3|10607.5|10606.9|263
1698053100000|2023-10-23 09:25:00|10611.9|10611.3|10615|10614.1|10615.5|10614.6|10611.9|10611|219
1698053400000|2023-10-23 09:30:00|10615.2|10614.3|10609.2|10608.6|10615.3|10614.4|10608.5|10607.6|340
1698053700000|2023-10-23 09:35:00|10609.1|10608.5|10605.1|10604.5|10610.2|10609.6|10604.9|10604.3|291
1698054000000|2023-10-23 09:40:00|10605.2|10604.6|10602|10601.4|10607|10606.4|10602|10601.4|183
1698054300000|2023-10-23 09:45:00|10601.7|10601.1|10595.1|10594.5|10601.7|10601.1|10593.8|10592.9|379
1698054600000|2023-10-23 09:50:00|10595.2|10594.6|10595.9|10595|10595.9|10595|10591.1|10590.5|406
1698054900000|2023-10-23 09:55:00|10595.5|10594.6|10593.7|10592.8|10595.5|10594.6|10592.3|10591.4|265
1698055200000|2023-10-23 10:00:00|10592.8|10591.9|10594.7|10594.1|10594.9|10594.3|10590.8|10590.2|278
1698055500000|2023-10-23 10:05:00|10594.5|10593.9|10594.3|10593.4|10595.9|10595|10593.3|10592.5|293
1698055800000|2023-10-23 10:10:00|10594.2|10593.3|10595.6|10595|10596.7|10595.9|10593.6|10592.7|223
1698056100000|2023-10-23 10:15:00|10595.4|10594.8|10596.6|10596|10597.6|10597|10593.6|10593|178
1698056400000|2023-10-23 10:20:00|10596.7|10596.1|10597.5|10596.9|10598.7|10597.9|10595.7|10594.8|218
1698056700000|2023-10-23 10:25:00|10597.4|10596.8|10598|10597.4|10600.9|10600.3|10597.2|10596.6|196
1698057000000|2023-10-23 10:30:00|10597.9|10597.3|10595.4|10594.5|10597.9|10597.3|10595.2|10594.4|160
1698057300000|2023-10-23 10:35:00|10595.3|10594.4|10596.2|10595.6|10597.3|10596.7|10592.2|10591.6|209
1698057600000|2023-10-23 10:40:00|10596.3|10595.7|10600|10599.1|10600.1|10599.2|10595.5|10594.9|175
1698057900000|2023-10-23 10:45:00|10600.1|10599.2|10601.9|10601.3|10603.3|10602.4|10600.1|10599.2|236
1698058200000|2023-10-23 10:50:00|10601.6|10600.7|10603.5|10602.9|10604.6|10604|10601.3|10600.6|180
1698058500000|2023-10-23 10:55:00|10603.4|10602.5|10604.7|10604.1|10604.7|10604.1|10600.6|10600|247
1698058800000|2023-10-23 11:00:00|10604.6|10604|10605.9|10605|10606|10605.1|10603.9|10603.2|196
1698059100000|2023-10-23 11:05:00|10605.8|10604.9|10603.1|10602.5|10606.8|10606.2|10602.7|10601.9|202
1698059400000|2023-10-23 11:10:00|10603.2|10602.6|10608.4|10607.8|10609|10608.4|10602.7|10601.9|212
1698059700000|2023-10-23 11:15:00|10608|10607.4|10609|10608.1|10609.5|10608.9|10606.4|10605.5|269
1698060000000|2023-10-23 11:20:00|10608.8|10607.9|10608.1|10607.5|10610.1|10609.5|10607.4|10606.8|209
1698060300000|2023-10-23 11:25:00|10608|10607.4|10607.9|10607.3|10608.9|10608|10606.1|10605.2|224
1698060600000|2023-10-23 11:30:00|10607.7|10607.1|10607.3|10606.4|10609.8|10609.2|10606.6|10606|188
1698060900000|2023-10-23 11:35:00|10607.2|10606.3|10605.9|10605|10607.5|10606.6|10605.2|10604.3|214
1698061200000|2023-10-23 11:40:00|10606.2|10605.3|10604.7|10603.8|10606.3|10605.6|10604|10603.4|149
1698061500000|2023-10-23 11:45:00|10604.8|10603.9|10606.5|10605.6|10608.3|10607.7|10603.3|10602.7|179
1698061800000|2023-10-23 11:50:00|10606.4|10605.5|10606.5|10605.9|10607.9|10607.3|10605.6|10604.8|231
1698062100000|2023-10-23 11:55:00|10606.4|10605.8|10602.1|10601.5|10607.4|10606.8|10601.3|10600.4|297
1698062400000|2023-10-23 12:00:00|10602|10601.4|10599.1|10598.5|10603.5|10602.9|10598.7|10597.8|297
1698062700000|2023-10-23 12:05:00|10599|10598.4|10597.4|10596.5|10600.2|10599.3|10595.6|10594.9|304
1698063000000|2023-10-23 12:10:00|10597.5|10596.6|10600.5|10599.6|10602.2|10601.3|10597.4|10596.6|252
1698063300000|2023-10-23 12:15:00|10600.7|10599.9|10605.1|10604.5|10607.5|10606.7|10600.2|10599.6|315
1698063600000|2023-10-23 12:20:00|10605|10604.4|10610.6|10610|10611.9|10611|10604.9|10604.3|386
1698063900000|2023-10-23 12:25:00|10610.4|10609.8|10614.6|10613.7|10619.3|10618.4|10607.2|10606.6|415
1698064200000|2023-10-23 12:30:00|10614.4|10613.5|10614|10613.1|10614.4|10613.6|10610.1|10609.2|480
1698064500000|2023-10-23 12:35:00|10614.1|10613.2|10614.9|10614|10616.9|10616|10612.4|10611.5|430
1698064800000|2023-10-23 12:40:00|10615|10614.1|10613.5|10612.9|10617.3|10616.6|10612.7|10612.1|387
1698065100000|2023-10-23 12:45:00|10613.7|10613.1|10608.7|10607.8|10615.6|10615|10608.7|10607.8|337
1698065400000|2023-10-23 12:50:00|10608.6|10607.7|10611.3|10610.4|10613.4|10612.5|10608|10607.4|284
1698065700000|2023-10-23 12:55:00|10611.2|10610.3|10610.3|10609.4|10612.8|10611.9|10608.6|10607.8|304
1698066000000|2023-10-23 13:00:00|10610.2|10609.6|10612.4|10611.8|10613.6|10613|10609|10608.3|463
1698066300000|2023-10-23 13:05:00|10612.6|10611.7|10610.2|10609.3|10612.7|10611.8|10608.6|10607.7|358
1698066600000|2023-10-23 13:10:00|10610.1|10609.5|10605.1|10604.2|10612.2|10611.3|10605.1|10604.2|290
1698066900000|2023-10-23 13:15:00|10605|10604.1|10601.5|10600.6|10606|10605.1|10600.2|10599.3|326
1698067200000|2023-10-23 13:20:00|10601.2|10600.3|10602.8|10601.9|10602.8|10601.9|10599.3|10598.4|401
1698067500000|2023-10-23 13:25:00|10602.7|10601.8|10601.3|10600.4|10602.9|10602|10599.9|10599|358
1698067800000|2023-10-23 13:30:00|10601.2|10600.3|10597.4|10596.8|10603.2|10602.6|10595.4|10594.6|520
1698068100000|2023-10-23 13:35:00|10597.5|10596.9|10599.1|10598.2|10599.7|10598.8|10593.7|10593.1|426
1698068400000|2023-10-23 13:40:00|10599.2|10598.3|10591.5|10590.9|10599.6|10598.7|10591.4|10590.7|441
1698068700000|2023-10-23 13:45:00|10591.6|10591|10600.8|10599.9|10601.5|10600.9|10591.5|10590.9|603
1698069000000|2023-10-23 13:50:00|10600.7|10599.8|10602.4|10601.8|10603.5|10602.9|10599|10598.1|555
1698069300000|2023-10-23 13:55:00|10602.5|10601.9|10605.6|10605|10606.4|10605.8|10600.5|10599.9|477
1698069600000|2023-10-23 14:00:00|10605.7|10605.1|10609.6|10608.7|10612.8|10611.9|10605.4|10604.5|616
1698069900000|2023-10-23 14:05:00|10610|10609.1|10610.3|10609.7|10610.9|10610.1|10607.7|10606.9|499
1698070200000|2023-10-23 14:10:00|10610.1|10609.5|10617.9|10617.3|10618.3|10617.7|10610.1|10609.5|494
1698070500000|2023-10-23 14:15:00|10617.8|10617.2|10624.8|10624.2|10626.2|10625.3|10615.3|10614.7|659
1698070800000|2023-10-23 14:20:00|10624.7|10624.1|10631.2|10630.3|10632.4|10631.5|10623.2|10622.6|681
1698071100000|2023-10-23 14:25:00|10630.9|10630|10626.9|10626|10630.9|10630|10625.7|10624.8|571
1698071400000|2023-10-23 14:30:00|10627|10626.4|10621.5|10620.9|10627|10626.4|10620.5|10619.7|511
1698071700000|2023-10-23 14:35:00|10621.6|10621|10626.7|10626.1|10628.4|10627.7|10619.3|10618.4|472
1698072000000|2023-10-23 14:40:00|10626.9|10626|10623.2|10622.3|10627.7|10627.1|10622.4|10621.5|567
1698072300000|2023-10-23 14:45:00|10623.3|10622.4|10620.2|10619.3|10623.3|10622.5|10618.2|10617.3|614
1698072600000|2023-10-23 14:50:00|10620.1|10619.2|10627.2|10626.3|10627.5|10626.6|10619.7|10618.8|579
1698072900000|2023-10-23 14:55:00|10627.3|10626.4|10629.2|10628.3|10630.9|10630|10626.6|10625.7|450
1698073200000|2023-10-23 15:00:00|10629|10628.1|10631.1|10630.2|10631.6|10630.7|10628.6|10627.7|484
1698073500000|2023-10-23 15:05:00|10631.2|10630.3|10632.1|10631.5|10632.5|10631.8|10630.2|10629.3|319
1698073800000|2023-10-23 15:10:00|10631.9|10631.3|10637.3|10636.4|10637.7|10636.9|10631.4|10630.8|425
1698074100000|2023-10-23 15:15:00|10637.2|10636.6|10635.4|10634.5|10638.8|10638|10633.9|10633.3|385
1698074400000|2023-10-23 15:20:00|10635.5|10634.6|10638.2|10637.6|10638.9|10638.3|10635.4|10634.6|294
1698074700000|2023-10-23 15:25:00|10638.5|10637.9|10638.6|10638|10639.3|10638.7|10637|10636.4|384
1698075000000|2023-10-23 15:30:00|10638.7|10638.1|10643.2|10642.6|10643.7|10643.1|10638.1|10637.5|346
1698075300000|2023-10-23 15:35:00|10643.6|10642.7|10644.7|10644.1|10645.7|10645.1|10643.1|10642.4|351
1698075600000|2023-10-23 15:40:00|10644.8|10644.2|10645.7|10644.8|10646.2|10645.4|10642.3|10641.7|271
1698075900000|2023-10-23 15:45:00|10645.8|10644.9|10646.5|10645.9|10647.1|10646.4|10644.3|10643.4|268
1698076200000|2023-10-23 15:50:00|10646.6|10646|10643.4|10642.8|10646.8|10646.2|10643.4|10642.8|252
1698076500000|2023-10-23 15:55:00|10643.5|10642.9|10645.8|10644.9|10647.1|10646.4|10641.4|10640.6|285
1698076800000|2023-10-23 16:00:00|10645.9|10645.2|10643.9|10643|10646.1|10645.3|10641.5|10640.6|260
1698077100000|2023-10-23 16:05:00|10643.8|10642.9|10646.8|10645.9|10647.1|10646.2|10643.8|10642.9|236
1698077400000|2023-10-23 16:10:00|10646.7|10645.8|10646.2|10645.3|10647.3|10646.5|10644.9|10644|169
1698077700000|2023-10-23 16:15:00|10646|10645.4|10643.1|10642.5|10646.3|10645.6|10643|10642.4|276
1698078000000|2023-10-23 16:20:00|10643.2|10642.6|10649.5|10648.9|10649.9|10649|10643|10642.4|259
1698078300000|2023-10-23 16:25:00|10649.6|10649|10649.2|10648.6|10649.8|10649.2|10647.6|10646.7|260
1698078600000|2023-10-23 16:30:00|10649.3|10648.7|10649.3|10648.4|10651.2|10650.4|10648.1|10647.5|248
1698078900000|2023-10-23 16:35:00|10649.4|10648.5|10648.4|10647.5|10650.5|10649.8|10647.8|10646.9|252
1698079200000|2023-10-23 16:40:00|10648.3|10647.4|10650.1|10649.5|10652.7|10651.8|10648.1|10647.3|267
1698079500000|2023-10-23 16:45:00|10650.2|10649.6|10653.8|10652.9|10653.8|10652.9|10649.7|10649.1|206
1698079800000|2023-10-23 16:50:00|10653.6|10652.7|10659.7|10659.1|10659.7|10659.1|10653.4|10652.5|274
1698080100000|2023-10-23 16:55:00|10659.8|10659.2|10665.2|10664.3|10665.3|10664.4|10659.8|10659.2|382
1698080400000|2023-10-23 17:00:00|10665.1|10664.2|10661.3|10660.4|10667.8|10667.2|10660.3|10659.4|384
1698080700000|2023-10-23 17:05:00|10661.2|10660.3|10663.4|10662.8|10664.4|10663.7|10660|10659.3|329
1698081000000|2023-10-23 17:10:00|10663.7|10663.1|10666.4|10665.8|10666.8|10666.2|10662.7|10662.1|199
1698081300000|2023-10-23 17:15:00|10666.3|10665.7|10665.7|10665.1|10667.9|10667.3|10663.8|10662.9|226
1698081600000|2023-10-23 17:20:00|10665.8|10665.2|10668.1|10667.5|10668.7|10668.1|10665.4|10664.8|243
1698081900000|2023-10-23 17:25:00|10667.9|10667.3|10668.7|10668.1|10669.4|10668.8|10667.1|10666.5|192
1698082200000|2023-10-23 17:30:00|10668.8|10668.2|10667.5|10666.6|10669.7|10669.1|10667.5|10666.6|124
1698082500000|2023-10-23 17:35:00|10667.4|10666.8|10669.2|10668.3|10669.3|10668.4|10666.6|10665.7|165
1698082800000|2023-10-23 17:40:00|10669.5|10668.6|10669.8|10668.9|10672.8|10672.1|10668|10667.4|214
1698083100000|2023-10-23 17:45:00|10669.9|10669|10673|10672.4|10673|10672.4|10668.5|10667.8|214
1698083400000|2023-10-23 17:50:00|10673.1|10672.5|10671.7|10671.1|10673.2|10672.5|10671.1|10670.2|211
1698083700000|2023-10-23 17:55:00|10671.3|10670.7|10668.8|10667.9|10671.4|10670.8|10667.9|10667.3|175
1698084000000|2023-10-23 18:00:00|10668.7|10667.8|10667.4|10666.8|10669.2|10668.4|10665.9|10665.3|276
1698084300000|2023-10-23 18:05:00|10667.7|10667.1|10669|10668.1|10669.5|10668.7|10666.1|10665.5|181
1698084600000|2023-10-23 18:10:00|10669.1|10668.2|10670.8|10669.9|10671.4|10670.8|10668.2|10667.4|207
1698084900000|2023-10-23 18:15:00|10670.6|10670|10669.9|10669.3|10672.3|10671.7|10668.5|10667.7|211
1698085200000|2023-10-23 18:20:00|10670.1|10669.5|10670.7|10670.1|10671.4|10670.8|10669.2|10668.6|168
1698085500000|2023-10-23 18:25:00|10670.8|10670.2|10671.5|10670.6|10672.5|10671.9|10669.6|10669|158
1698085800000|2023-10-23 18:30:00|10671.6|10670.7|10670.1|10669.5|10672.1|10671.5|10670|10669.4|131
1698086100000|2023-10-23 18:35:00|10670|10669.4|10672.6|10672|10673.1|10672.5|10669.5|10668.9|92
1698086400000|2023-10-23 18:40:00|10672.8|10672.2|10672.3|10671.7|10678.4|10677.5|10672.1|10671.5|328
1698086700000|2023-10-23 18:45:00|10672.4|10671.8|10674.2|10673.6|10675.6|10675|10671.2|10670.6|224
1698087000000|2023-10-23 18:50:00|10674.1|10673.5|10676.9|10676|10677.3|10676.4|10673|10672.1|319
1698087300000|2023-10-23 18:55:00|10677|10676.1|10674.6|10674|10677|10676.1|10674.4|10673.6|265
1698087600000|2023-10-23 19:00:00|10674.5|10673.9|10674.9|10674.3|10675.3|10674.4|10672.4|10671.8|230
1698087900000|2023-10-23 19:05:00|10675.1|10674.5|10670.1|10669.5|10675.1|10674.5|10669.7|10669.1|188
1698088200000|2023-10-23 19:10:00|10670|10669.4|10669.1|10668.2|10670.6|10669.8|10666.9|10666.2|286
1698088500000|2023-10-23 19:15:00|10669.2|10668.3|10666.7|10665.8|10669.2|10668.3|10665.8|10665.2|253
1698088800000|2023-10-23 19:20:00|10667.1|10666.2|10664.6|10663.7|10667.1|10666.5|10664.1|10663.3|255
1698089100000|2023-10-23 19:25:00|10664.5|10663.6|10663.6|10663|10665.9|10665|10663.3|10662.4|222
1698089400000|2023-10-23 19:30:00|10663.8|10663.2|10662.4|10661.8|10663.8|10663.2|10661.6|10660.7|257
1698089700000|2023-10-23 19:35:00|10662.3|10661.7|10661.1|10660.2|10662.8|10662.2|10660.6|10660|158
1698090000000|2023-10-23 19:40:00|10661.7|10660.8|10662.9|10662|10664.3|10663.5|10661.1|10660.2|179
1698090300000|2023-10-23 19:45:00|10662.8|10661.9|10663.4|10662.8|10664.8|10664.2|10662.8|10661.9|172
1698090600000|2023-10-23 19:50:00|10663.3|10662.7|10663|10662.4|10665.3|10664.7|10662.9|10662.3|126
1698090900000|2023-10-23 19:55:00|10663.1|10662.5|10665.9|10665.3|10666.7|10666.1|10662.9|10662.3|291
1698091200000|2023-10-23 20:00:00|10666|10665.1|10664.6|10663.7|10666.4|10665.7|10664|10663.1|129
1698091500000|2023-10-23 20:05:00|10664.9|10664|10666.3|10665.4|10666.7|10666|10664.8|10664|48
1698091800000|2023-10-23 20:10:00|10666.4|10665.5|10666.3|10665.4|10666.4|10665.5|10665.5|10664.6|83
1698092100000|2023-10-23 20:15:00|10666.4|10665.5|10667.4|10666.5|10667.6|10666.7|10666.1|10665.2|78
1698092400000|2023-10-23 20:20:00|10667.5|10666.6|10667.5|10666.6|10667.6|10666.7|10666.7|10665.8|69
1698092700000|2023-10-23 20:25:00|10667.4|10666.5|10668.1|10667.2|10668.1|10667.4|10667|10666.2|74
1698093000000|2023-10-23 20:30:00|10668|10667.1|10668.9|10668|10668.9|10668|10667.2|10666.5|93
1698093300000|2023-10-23 20:35:00|10668.8|10667.9|10668.6|10667.7|10669.2|10668.3|10667.7|10666.8|72
1698093600000|2023-10-23 20:40:00|10668.5|10667.6|10669.8|10668.9|10669.8|10668.9|10668.5|10667.6|88
1698093900000|2023-10-23 20:45:00|10669.7|10668.8|10668.8|10667.9|10669.7|10668.9|10668.8|10667.9|79
1698094200000|2023-10-23 20:50:00|10668.9|10668|10669.9|10669|10669.9|10669|10668.3|10667.4|72
1698094500000|2023-10-23 20:55:00|10670.2|10668.7|10671|10668.6|10671.1|10668.7|10669|10667.5|152
1698094800000|2023-10-23 21:00:00|10672.3|10665.7|10672.2|10665.6|10672.5|10665.9|10671.4|10664.8|10
1698095100000|2023-10-23 21:05:00|10669.2|10662.6|10670.6|10664|10670.7|10664.1|10669.1|10662.5|18
1698095400000|2023-10-23 21:10:00|10670.7|10664.1|10669.8|10663.2|10670.8|10664.2|10669.7|10663.1|13
1698095700000|2023-10-23 21:15:00|10669.9|10663.3|10670.6|10664|10670.8|10664.2|10669.5|10663.2|13
1698096000000|2023-10-23 21:20:00|10670.9|10664.3|10670.9|10665.1|10671.2|10665.1|10670|10664|15
1698096300000|2023-10-23 21:25:00|10670.8|10665|10670.8|10665.1|10670.8|10665.1|10670.8|10665|5
1698096600000|2023-10-23 21:30:00|10670.7|10665|10671.1|10664.5|10671.2|10665|10670.6|10664.5|11
1698096900000|2023-10-23 21:35:00|10671.2|10664.6|10671.2|10664.6|10671.3|10664.7|10671.2|10664.6|5
1698097200000|2023-10-23 21:40:00|10671.3|10664.7|10671.7|10665.1|10671.7|10665.1|10671.1|10664.5|6
1698097500000|2023-10-23 21:45:00|10671.5|10664.9|10670.5|10665.5|10671.6|10665.5|10670.5|10664.9|16
1698097800000|2023-10-23 21:50:00|10670.6|10665.6|10671.6|10666.5|10672.8|10667.7|10670.6|10664.4|38
1698098100000|2023-10-23 21:55:00|10671.5|10666.7|10669.9|10667.1|10673.3|10669.3|10669.8|10666.7|103
1698098400000|2023-10-23 22:00:00|10670.6|10666.8|10670.8|10669|10671.4|10669.7|10669.9|10666.7|73
1698098700000|2023-10-23 22:05:00|10670.5|10669.3|10670.5|10669.6|10670.8|10669.9|10670|10669.1|25
1698099000000|2023-10-23 22:10:00|10670|10669.1|10671.3|10670.4|10671.4|10670.5|10669.9|10669|28
1698099300000|2023-10-23 22:15:00|10671.4|10670.5|10672.1|10671.2|10672.2|10671.3|10670.9|10670|46
1698099600000|2023-10-23 22:20:00|10672|10671.1|10672|10671.1|10672.4|10671.5|10671.9|10671|44
1698099900000|2023-10-23 22:25:00|10671.9|10671|10672.4|10671.5|10672.4|10671.5|10671.7|10670.8|20
1698100200000|2023-10-23 22:30:00|10672.3|10671.4|10669.9|10669|10672.3|10671.4|10669.7|10668.8|38
1698100500000|2023-10-23 22:35:00|10669.8|10668.9|10669.8|10668.9|10670.6|10669.7|10669.7|10668.8|27
1698100800000|2023-10-23 22:40:00|10669.7|10668.8|10669.5|10668.6|10670|10669.1|10669.2|10668.3|27
1698101100000|2023-10-23 22:45:00|10669.4|10668.5|10669.7|10668.8|10669.8|10668.9|10669.2|10668.3|36
1698101400000|2023-10-23 22:50:00|10669.5|10668.6|10669.9|10669|10669.9|10669|10668.9|10668|37
1698101700000|2023-10-23 22:55:00|10669.6|10668.7|10668.4|10667.5|10669.6|10668.7|10668.4|10667.5|46
1698102000000|2023-10-23 23:00:00|10668.3|10667.4|10669.9|10669|10670.1|10669.2|10668.3|10667.4|28
1698102300000|2023-10-23 23:05:00|10669.8|10668.9|10669|10668.1|10670|10669.1|10668.8|10667.9|39
1698102600000|2023-10-23 23:10:00|10669.1|10668.2|10669.9|10669|10669.9|10669|10668.8|10667.9|71
1698102900000|2023-10-23 23:15:00|10669.6|10668.7|10670.4|10669.5|10670.7|10669.8|10669.5|10668.6|53
1698103200000|2023-10-23 23:20:00|10670.1|10669.2|10669.9|10669|10670.8|10669.9|10669.8|10668.9|66
1698103500000|2023-10-23 23:25:00|10669.8|10668.9|10670|10669.1|10670.6|10669.7|10669.8|10668.9|54
1698103800000|2023-10-23 23:30:00|10670.1|10669.2|10669|10668.1|10670.2|10669.3|10668.8|10667.9|43
1698104100000|2023-10-23 23:35:00|10669.1|10668.2|10668.4|10667.5|10669.3|10668.4|10668.3|10667.4|33
1698104400000|2023-10-23 23:40:00|10668.5|10667.6|10668|10667.1|10669.3|10668.4|10667.9|10667|61
1698104700000|2023-10-23 23:45:00|10667.9|10667|10668.2|10667.3|10668.5|10667.6|10667.4|10666.5|55
1698105000000|2023-10-23 23:50:00|10668|10667.1|10669.4|10668.5|10670|10669.1|10668|10667.1|91
1698105300000|2023-10-23 23:55:00|10669.5|10668.6|10670.4|10669.5|10670.6|10669.7|10669.1|10668.2|70
1698105600000|2023-10-24 00:00:00|10670.5|10669.6|10670.4|10669.5|10672.3|10671.4|10670.1|10669.2|110
1698105900000|2023-10-24 00:05:00|10670.6|10669.7|10668.8|10667.9|10671|10670.1|10668.7|10667.8|83
1698106200000|2023-10-24 00:10:00|10668.4|10667.5|10669.3|10668.4|10669.3|10668.4|10667.7|10666.8|62
1698106500000|2023-10-24 00:15:00|10669.2|10668.3|10670.5|10669.6|10672.3|10671.4|10668.4|10667.5|181
1698106800000|2023-10-24 00:20:00|10670.9|10670|10672.7|10671.8|10672.9|10672|10670.4|10669.5|119
1698107100000|2023-10-24 00:25:00|10672.8|10671.9|10672.2|10671.3|10673.4|10672.5|10671.9|10671.1|125
1698107400000|2023-10-24 00:30:00|10672.3|10671.4|10671.9|10671|10672.5|10671.6|10671.2|10670.3|106
1698107700000|2023-10-24 00:35:00|10671.8|10670.9|10668.3|10667.4|10671.8|10670.9|10668|10667.1|114
1698108000000|2023-10-24 00:40:00|10668.4|10667.5|10668.7|10668.1|10668.8|10668.1|10667.3|10666.4|89
1698108300000|2023-10-24 00:45:00|10669|10668.7|10670.1|10669.2|10671.5|10670.7|10669|10668.4|108
1698108600000|2023-10-24 00:50:00|10670.2|10669.3|10671.8|10670.9|10672.2|10671.6|10669.5|10668.6|112
1698108900000|2023-10-24 00:55:00|10671.6|10670.7|10672.8|10671.9|10673.9|10673|10671.6|10670.7|188
1698109200000|2023-10-24 01:00:00|10672.9|10672|10674.7|10674.1|10675.2|10674.5|10672.7|10671.8|145
1698109500000|2023-10-24 01:05:00|10674.6|10674|10672.8|10671.9|10674.7|10674.1|10672.1|10671.4|113
1698109800000|2023-10-24 01:10:00|10672.9|10672|10674.7|10673.8|10675.4|10674.5|10672.8|10671.9|139
1698110100000|2023-10-24 01:15:00|10674.9|10674|10674.8|10674.2|10675.4|10674.5|10673.5|10672.6|196
1698110400000|2023-10-24 01:20:00|10674.7|10674.1|10670.7|10670.1|10674.8|10674.2|10670.6|10670|136
1698110700000|2023-10-24 01:25:00|10671|10670.3|10668.9|10668|10671.2|10670.6|10668.7|10667.8|138
1698111000000|2023-10-24 01:30:00|10669|10668.1|10669|10668.1|10670.9|10670|10668.4|10667.5|249
1698111300000|2023-10-24 01:35:00|10669.2|10668.3|10670.8|10669.9|10670.9|10670|10668.3|10667.5|202
1698111600000|2023-10-24 01:40:00|10670.6|10669.7|10674.4|10673.8|10674.5|10673.9|10670|10669.3|197
1698111900000|2023-10-24 01:45:00|10674.3|10673.7|10673.4|10672.8|10675|10674.2|10673.2|10672.3|131
1698112200000|2023-10-24 01:50:00|10673.9|10673.3|10672.4|10671.5|10674|10673.3|10671.3|10670.4|163
1698112500000|2023-10-24 01:55:00|10672.3|10671.4|10670.9|10670|10672.4|10671.5|10669.4|10668.5|202
1698112800000|2023-10-24 02:00:00|10671.1|10670.2|10670.3|10669.4|10671.4|10670.5|10670|10669.1|184
1698113100000|2023-10-24 02:05:00|10670.4|10669.5|10670.9|10670|10672|10671.1|10669.4|10668.5|148
1698113400000|2023-10-24 02:10:00|10671|10670.1|10675.5|10674.6|10675.5|10674.6|10670.9|10670|144
1698113700000|2023-10-24 02:15:00|10675.4|10674.5|10680.4|10679.5|10680.5|10679.6|10675.4|10674.5|200
1698114000000|2023-10-24 02:20:00|10680.5|10679.6|10684|10683.4|10684.3|10683.4|10680.2|10679.4|237
1698114300000|2023-10-24 02:25:00|10683.9|10683.3|10685.1|10684.5|10685.1|10684.5|10683.7|10682.8|130
1698114600000|2023-10-24 02:30:00|10685.3|10684.4|10687.2|10686.3|10687.7|10686.9|10685|10684.1|164
1698114900000|2023-10-24 02:35:00|10687.1|10686.2|10683.2|10682.3|10687.1|10686.4|10683.1|10682.2|149
1698115200000|2023-10-24 02:40:00|10683.1|10682.2|10685.1|10684.2|10685.8|10685.1|10683|10682.1|129
1698115500000|2023-10-24 02:45:00|10685.2|10684.3|10684.5|10683.9|10686.1|10685.2|10683.8|10683.2|121
1698115800000|2023-10-24 02:50:00|10684.6|10684|10683.5|10682.9|10685.7|10685.1|10683.4|10682.8|156
1698116100000|2023-10-24 02:55:00|10683.7|10683.1|10682.1|10681.2|10684|10683.2|10681.1|10680.5|140
1698116400000|2023-10-24 03:00:00|10682|10681.1|10682.4|10681.8|10682.6|10681.8|10681.4|10680.5|105
1698116700000|2023-10-24 03:05:00|10682.5|10681.9|10682.9|10682.3|10683.1|10682.5|10682.4|10681.8|54
1698117000000|2023-10-24 03:10:00|10682.8|10682.2|10683.1|10682.2|10684.7|10683.8|10682.6|10682|68
1698117300000|2023-10-24 03:15:00|10683|10682.4|10683.8|10682.9|10684.1|10683.2|10681.9|10681|82
1698117600000|2023-10-24 03:20:00|10684.1|10683.2|10686|10685.4|10686.5|10685.9|10684.1|10683.2|91
1698117900000|2023-10-24 03:25:00|10686.1|10685.5|10684.1|10683.2|10686.1|10685.5|10682.6|10681.7|93
1698118200000|2023-10-24 03:30:00|10684|10683.1|10683.8|10682.9|10684.3|10683.4|10683|10682.1|105
1698118500000|2023-10-24 03:35:00|10683.7|10682.8|10683.8|10682.9|10684.8|10683.9|10683.6|10682.7|81
1698118800000|2023-10-24 03:40:00|10683.9|10683|10683.5|10682.6|10683.9|10683|10682.6|10681.7|96
1698119100000|2023-10-24 03:45:00|10683.4|10682.5|10683.2|10682.3|10683.8|10682.9|10682.6|10681.7|76
1698119400000|2023-10-24 03:50:00|10683.1|10682.2|10682.1|10681.2|10683.1|10682.2|10682.1|10681.2|47
1698119700000|2023-10-24 03:55:00|10682|10681.1|10683.1|10682.2|10683.1|10682.2|10681.7|10680.8|78
1698120000000|2023-10-24 04:00:00|10683|10682.4|10683|10682.1|10683.6|10682.9|10682.4|10681.7|102
1698120300000|2023-10-24 04:05:00|10682.9|10682|10681.6|10680.7|10683.4|10682.5|10681.1|10680.2|73
1698120600000|2023-10-24 04:10:00|10682|10681.1|10681.9|10681.3|10682.7|10681.8|10681.5|10680.6|68
1698120900000|2023-10-24 04:15:00|10682|10681.4|10682.7|10682.1|10682.7|10682.1|10681.7|10680.8|53
1698121200000|2023-10-24 04:20:00|10682.6|10682|10683.5|10682.6|10684|10683.1|10682.5|10681.6|63
1698121500000|2023-10-24 04:25:00|10683.2|10682.3|10680.7|10679.8|10683.2|10682.3|10680.6|10679.7|83
1698121800000|2023-10-24 04:30:00|10680.6|10679.7|10681|10680.1|10681|10680.2|10680.5|10679.6|53
1698122100000|2023-10-24 04:35:00|10680.8|10679.9|10681|10680.1|10681.2|10680.3|10680.4|10679.5|64
1698122400000|2023-10-24 04:40:00|10681.1|10680.2|10682.1|10681.2|10682.3|10681.4|10679.7|10679|53
1698122700000|2023-10-24 04:45:00|10682.2|10681.3|10683.1|10682.2|10683.8|10682.9|10682.2|10681.3|82
1698123000000|2023-10-24 04:50:00|10683|10682.1|10681.2|10680.3|10683.1|10682.2|10681.2|10680.3|100
1698123300000|2023-10-24 04:55:00|10681.1|10680.2|10679.6|10678.7|10681.1|10680.2|10679.6|10678.7|86
1698123600000|2023-10-24 05:00:00|10679.5|10678.6|10679.6|10678.7|10681.7|10680.8|10679|10678.1|106
1698123900000|2023-10-24 05:05:00|10679.5|10678.6|10680.6|10679.7|10681.1|10680.4|10679.1|10678.2|61
1698124200000|2023-10-24 05:10:00|10680.3|10679.8|10681.5|10680.9|10681.6|10681|10679.9|10679.3|90
1698124500000|2023-10-24 05:15:00|10681.8|10681.2|10682.6|10682|10682.9|10682.3|10681.4|10680.7|108
1698124800000|2023-10-24 05:20:00|10682.5|10681.9|10680.7|10679.8|10683.3|10682.7|10680.7|10679.8|106
1698125100000|2023-10-24 05:25:00|10680.6|10679.7|10681.7|10680.8|10681.7|10680.9|10679.5|10678.7|99
1698125400000|2023-10-24 05:30:00|10681.6|10680.7|10678.8|10677.9|10681.6|10680.7|10678.7|10677.8|145
1698125700000|2023-10-24 05:35:00|10678.7|10678.2|10678|10677.1|10679.1|10678.2|10677.6|10676.7|88
1698126000000|2023-10-24 05:40:00|10678.1|10677.2|10679.5|10678.9|10679.5|10678.9|10677.7|10676.8|104
1698126300000|2023-10-24 05:45:00|10679.6|10679|10679.8|10678.9|10681.2|10680.5|10679|10678.1|122
1698126600000|2023-10-24 05:50:00|10679.7|10678.8|10680.5|10679.6|10681.1|10680.2|10679|10678.1|89
1698126900000|2023-10-24 05:55:00|10680.3|10679.4|10681.5|10680.6|10681.7|10680.8|10679.6|10678.7|154
1698127200000|2023-10-24 06:00:00|10681.6|10680.7|10684|10683.4|10685.3|10684.7|10677.4|10676.5|315
1698127500000|2023-10-24 06:05:00|10684.3|10683.7|10681|10680.1|10684.4|10683.8|10680.5|10679.6|246
1698127800000|2023-10-24 06:10:00|10681.1|10680.2|10684.1|10683.2|10684.7|10683.8|10681|10680.1|278
1698128100000|2023-10-24 06:15:00|10683.9|10683|10682.8|10681.9|10685.6|10684.7|10680.6|10679.8|266
1698128400000|2023-10-24 06:20:00|10682.9|10682|10685.1|10684.5|10686.7|10686.1|10682.7|10681.8|220
1698128700000|2023-10-24 06:25:00|10684.9|10684.3|10686.2|10685.3|10687.2|10686.4|10684|10683.3|197
1698129000000|2023-10-24 06:30:00|10686.1|10685.2|10683|10682.1|10686.2|10685.3|10682.1|10681.2|247
1698129300000|2023-10-24 06:35:00|10682.9|10682|10683|10682.1|10683.6|10682.7|10680|10679.1|208
1698129600000|2023-10-24 06:40:00|10683.1|10682.2|10684.1|10683.2|10684.2|10683.3|10681|10680.1|191
1698129900000|2023-10-24 06:45:00|10684.2|10683.3|10680.9|10680|10684.2|10683.3|10680.6|10679.7|191
1698130200000|2023-10-24 06:50:00|10681|10680.1|10678.6|10677.7|10681.2|10680.4|10678.3|10677.4|230
1698130500000|2023-10-24 06:55:00|10678.5|10677.6|10685.6|10685|10686.3|10685.7|10678.4|10677.5|352
1698130800000|2023-10-24 07:00:00|10685.8|10684.9|10688.1|10687.2|10689.9|10689|10683.5|10682.9|343
1698131100000|2023-10-24 07:05:00|10688|10687.1|10690|10689.1|10691.7|10690.8|10687.2|10686.3|387
1698131400000|2023-10-24 07:10:00|10689.7|10688.8|10688.7|10687.5|10689.7|10688.8|10685.7|10684.8|319
1698131700000|2023-10-24 07:15:00|10690.3|10687.4|10686.8|10685.9|10696.6|10693.8|10682|10681.1|597
1698132000000|2023-10-24 07:20:00|10686.7|10685.8|10685.7|10684.8|10687.2|10686.3|10683.9|10683.2|361
1698132300000|2023-10-24 07:25:00|10685.6|10684.7|10678.9|10676.8|10685.7|10685|10678|10676.8|374
1698132600000|2023-10-24 07:30:00|10676.9|10674.5|10668.5|10667.6|10679.2|10676.3|10660.8|10659.9|854
1698132900000|2023-10-24 07:35:00|10668.2|10667.3|10665.2|10664.3|10669.7|10668.8|10660.8|10659.9|461
1698133200000|2023-10-24 07:40:00|10665|10664.1|10659.9|10659|10666.4|10665.8|10659.4|10658.5|479
1698133500000|2023-10-24 07:45:00|10659.6|10658.7|10665.4|10664.8|10665.7|10665|10657.4|10656.5|409
1698133800000|2023-10-24 07:50:00|10665.3|10664.7|10659.9|10659.3|10667.5|10666.6|10659.6|10658.7|392
1698134100000|2023-10-24 07:55:00|10660.1|10659.5|10663.6|10662.4|10666.2|10665.3|10659.9|10659.3|362
1698134400000|2023-10-24 08:00:00|10663.3|10662.1|10656.5|10655.6|10663.3|10662.1|10655.7|10654.8|483
1698134700000|2023-10-24 08:05:00|10656.1|10655.2|10657.3|10656.4|10658|10657.2|10655.4|10654.6|307
1698135000000|2023-10-24 08:10:00|10657.4|10656.5|10651.5|10650.6|10657.7|10657.1|10650.9|10650.3|367
1698135300000|2023-10-24 08:15:00|10651.4|10650.5|10650.4|10649.5|10653.3|10652.4|10648.5|10647.6|264
1698135600000|2023-10-24 08:20:00|10650.3|10649.4|10651.2|10650.6|10652.1|10651.5|10647.5|10646.7|305
1698135900000|2023-10-24 08:25:00|10651.1|10650.5|10652|10651.1|10654|10653.4|10650.6|10649.7|241
1698136200000|2023-10-24 08:30:00|10651.8|10650.9|10648.9|10648.3|10654.4|10653.6|10646.9|10646.3|347
1698136500000|2023-10-24 08:35:00|10648.8|10648.2|10646.7|10646.1|10650.4|10649.6|10646.5|10645.9|487
1698136800000|2023-10-24 08:40:00|10647|10646.4|10650|10649.4|10650|10649.4|10644.6|10643.8|396
1698137100000|2023-10-24 08:45:00|10649.8|10649.2|10651.1|10650.5|10651.4|10650.8|10647.9|10647.3|307
1698137400000|2023-10-24 08:50:00|10651|10650.4|10648.3|10647.4|10652.7|10652|10647.3|10646.7|314
1698137700000|2023-10-24 08:55:00|10648.4|10647.5|10650.8|10649.9|10652.3|10651.6|10648.4|10647.5|260
1698138000000|2023-10-24 09:00:00|10649.8|10649.2|10646|10645.1|10649.8|10649.2|10645.4|10644.5|234
1698138300000|2023-10-24 09:05:00|10645.9|10645|10646.2|10645.6|10646.7|10646.1|10644.3|10643.4|215
1698138600000|2023-10-24 09:10:00|10646.3|10645.7|10646.7|10646.1|10651.6|10651|10646.2|10645.6|275
1698138900000|2023-10-24 09:15:00|10646.5|10645.9|10642.7|10641.8|10647.6|10646.9|10642.5|10641.7|300
1698139200000|2023-10-24 09:20:00|10642.6|10641.7|10643.6|10643|10644.6|10644|10642|10641.2|275
1698139500000|2023-10-24 09:25:00|10643.4|10642.8|10646.6|10645.7|10647|10646.1|10642.2|10641.6|208
1698139800000|2023-10-24 09:30:00|10646.5|10646|10643.3|10642.7|10647|10646.2|10643|10642.4|220
1698140100000|2023-10-24 09:35:00|10643.2|10642.6|10642.8|10642.2|10645.6|10644.8|10641.5|10640.9|198
1698140400000|2023-10-24 09:40:00|10642.7|10642.1|10643.9|10643|10644.9|10644.3|10642.5|10641.9|197
1698140700000|2023-10-24 09:45:00|10643.7|10642.8|10643|10642.4|10645.2|10644.3|10642.2|10641.4|212
1698141000000|2023-10-24 09:50:00|10642.9|10642.3|10640.4|10639.8|10643.8|10643.2|10640.3|10639.7|144
1698141300000|2023-10-24 09:55:00|10640.3|10639.7|10637.1|10636.5|10640.3|10639.7|10636.2|10635.6|268
1698141600000|2023-10-24 10:00:00|10637|10636.4|10638.5|10637.9|10639.8|10639.1|10636.9|10636.3|210
1698141900000|2023-10-24 10:05:00|10638.6|10638|10638.1|10637.5|10640|10639.4|10637|10636.4|221
1698142200000|2023-10-24 10:10:00|10638|10637.4|10637.2|10636.6|10638.9|10638.2|10636.7|10636.1|175
1698142500000|2023-10-24 10:15:00|10636.8|10636.2|10633.8|10632.9|10637.6|10637|10632.5|10631.9|237
1698142800000|2023-10-24 10:20:00|10633.4|10632.8|10633.5|10632.9|10633.7|10633.1|10630.5|10629.6|252
1698143100000|2023-10-24 10:25:00|10633.4|10632.8|10635.9|10635.3|10636.4|10635.8|10632.6|10631.9|201
1698143400000|2023-10-24 10:30:00|10635.8|10635.2|10635.2|10634.6|10638.1|10637.2|10634.2|10633.6|205
1698143700000|2023-10-24 10:35:00|10635.3|10634.7|10635.9|10635.3|10636.8|10636.2|10634|10633.4|216
1698144000000|2023-10-24 10:40:00|10635.8|10635.2|10632.3|10631.4|10636.3|10635.4|10631.2|10630.6|229
1698144300000|2023-10-24 10:45:00|10632.2|10631.3|10633.6|10633|10633.7|10633|10631.6|10630.7|184
1698144600000|2023-10-24 10:50:00|10633.5|10632.9|10626.4|10625.8|10633.8|10633.2|10626.4|10625.8|295
1698144900000|2023-10-24 10:55:00|10626.5|10625.9|10625.7|10625.1|10627.8|10627.1|10622.1|10621.2|301
1698145200000|2023-10-24 11:00:00|10625.8|10625.2|10622.7|10622.1|10625.8|10625.2|10622.7|10621.9|310
1698145500000|2023-10-24 11:05:00|10622.5|10621.6|10625.2|10624.3|10626|10625.2|10622.3|10621.6|331
1698145800000|2023-10-24 11:10:00|10625.3|10624.4|10624.6|10623.7|10625.3|10624.6|10622.5|10621.7|254
1698146100000|2023-10-24 11:15:00|10624.5|10623.6|10626|10625.1|10627.1|10626.2|10624.3|10623.6|218
1698146400000|2023-10-24 11:20:00|10625.9|10625|10629.5|10628.6|10629.8|10628.9|10624.8|10624.2|258
1698146700000|2023-10-24 11:25:00|10629.6|10628.7|10632.8|10631.9|10633.3|10632.4|10629.4|10628.5|230
1698147000000|2023-10-24 11:30:00|10632.7|10631.8|10635.7|10635.1|10638.6|10637.7|10631.9|10631.1|221
1698147300000|2023-10-24 11:35:00|10635.6|10635|10640.2|10639.3|10641.8|10640.9|10635.2|10634.6|261
1698147600000|2023-10-24 11:40:00|10639.8|10638.9|10638.6|10637.7|10639.9|10639|10636.8|10635.9|200
1698147900000|2023-10-24 11:45:00|10638.2|10637.3|10636.1|10635.2|10639|10638.1|10636.1|10635.2|173
1698148200000|2023-10-24 11:50:00|10636.2|10635.3|10641.5|10640.9|10641.8|10641.2|10636.2|10635.3|215
1698148500000|2023-10-24 11:55:00|10641|10640.4|10635.7|10635.1|10641|10640.4|10635.4|10634.6|257
1698148800000|2023-10-24 12:00:00|10635.6|10635|10629.5|10628.9|10636.9|10636.3|10629.1|10628.4|389
1698149100000|2023-10-24 12:05:00|10629.7|10629.1|10632.1|10631.5|10632.5|10631.8|10628.2|10627.4|321
1698149400000|2023-10-24 12:10:00|10632|10631.4|10630.7|10630.1|10632.4|10631.8|10628.2|10627.6|292
1698149700000|2023-10-24 12:15:00|10630.8|10630.2|10626.2|10625.6|10631.8|10631.2|10625.4|10624.8|437
1698150000000|2023-10-24 12:20:00|10626.3|10625.7|10628.4|10627.8|10629.7|10628.8|10624.2|10623.5|478
1698150300000|2023-10-24 12:25:00|10628.3|10627.7|10625.4|10624.5|10629.6|10628.7|10624.6|10623.7|377
1698150600000|2023-10-24 12:30:00|10625.3|10624.4|10626.7|10626.1|10627.3|10626.7|10623.2|10622.4|436
1698150900000|2023-10-24 12:35:00|10626.6|10626|10623.4|10622.5|10627.3|10626.7|10622.6|10622|348
1698151200000|2023-10-24 12:40:00|10623.5|10622.6|10623.7|10623.1|10624|10623.2|10621.9|10621.2|261
1698151500000|2023-10-24 12:45:00|10623.6|10623|10617.1|10616.5|10625.4|10624.6|10615.4|10614.8|340
1698151800000|2023-10-24 12:50:00|10617.2|10616.6|10614.9|10614|10618.9|10618|10612.8|10611.9|377
1698152100000|2023-10-24 12:55:00|10615|10614.1|10616.3|10615.4|10618.7|10617.8|10613.3|10612.4|330
1698152400000|2023-10-24 13:00:00|10616.2|10615.3|10612.2|10611.6|10617.1|10616.2|10612.2|10611.3|359
1698152700000|2023-10-24 13:05:00|10612.1|10611.5|10614.2|10613.6|10615.6|10615|10611.5|10610.9|314
1698153000000|2023-10-24 13:10:00|10614.3|10613.7|10612.8|10612.2|10615.4|10614.8|10611.7|10611.1|358
1698153300000|2023-10-24 13:15:00|10612.9|10612.3|10615.5|10614.6|10616.5|10615.6|10612.4|10611.5|407
1698153600000|2023-10-24 13:20:00|10615.6|10614.7|10619.5|10618.6|10620|10619.1|10614.3|10613.4|358
1698153900000|2023-10-24 13:25:00|10619.2|10618.3|10618.9|10618.3|10621.5|10620.9|10617.5|10616.6|270
1698154200000|2023-10-24 13:30:00|10619.3|10618.7|10623.2|10622.3|10625|10624.1|10618.5|10617.9|507
1698154500000|2023-10-24 13:35:00|10623.3|10622.4|10617.9|10617|10624.4|10623.8|10617.8|10616.9|546
1698154800000|2023-10-24 13:40:00|10617.8|10616.9|10613.7|10612.1|10618.5|10617.6|10612.9|10611.9|512
1698155100000|2023-10-24 13:45:00|10613.8|10611.5|10599.8|10598.9|10613.8|10611.5|10596.9|10596|1263
1698155400000|2023-10-24 13:50:00|10599.6|10598.7|10604.5|10603.9|10607.2|10606.3|10597.8|10596.9|913
1698155700000|2023-10-24 13:55:00|10604.4|10603.8|10612|10611.1|10614|10613.4|10604.1|10603.5|660
1698156000000|2023-10-24 14:00:00|10612.1|10611.2|10602|10601.1|10616.7|10615.9|10601.5|10600.6|854
1698156300000|2023-10-24 14:05:00|10602.1|10601.2|10611.6|10610.7|10612.5|10611.6|10601.8|10601.2|712
1698156600000|2023-10-24 14:10:00|10611.5|10610.9|10610.8|10609.9|10611.8|10610.9|10604.9|10604.1|647
1698156900000|2023-10-24 14:15:00|10610.9|10610|10608.6|10608|10614.7|10613.8|10607.9|10607.3|599
1698157200000|2023-10-24 14:20:00|10608.7|10608.1|10608.5|10607.6|10611.4|10610.8|10605.7|10604.9|587
1698157500000|2023-10-24 14:25:00|10608.6|10608|10613.4|10612.8|10613.9|10613.2|10607.8|10607.2|447
1698157800000|2023-10-24 14:30:00|10613.3|10612.7|10601.2|10600.6|10614.3|10613.7|10601.1|10600.2|492
1698158100000|2023-10-24 14:35:00|10601.3|10600.4|10595.3|10594.4|10601.3|10600.4|10594|10593.1|682
1698158400000|2023-10-24 14:40:00|10595.1|10594.2|10592.7|10592.1|10596|10595.2|10590.9|10590.3|633
1698158700000|2023-10-24 14:45:00|10592.6|10592|10597.8|10597.2|10597.9|10597.3|10591.7|10591.1|409
1698159000000|2023-10-24 14:50:00|10597.9|10597.3|10597.4|10596.8|10599.7|10598.8|10596.7|10596|344
1698159300000|2023-10-24 14:55:00|10597.3|10596.7|10600.1|10599.5|10600.3|10599.7|10596.9|10596.3|406
1698159600000|2023-10-24 15:00:00|10600|10599.4|10595.8|10595.2|10600.3|10599.7|10593.6|10593|423
1698159900000|2023-10-24 15:05:00|10595.7|10595.1|10595.2|10594.6|10596.9|10596.3|10593.3|10592.6|408
1698160200000|2023-10-24 15:10:00|10595.1|10594.5|10592.9|10592.3|10596.4|10595.8|10591.8|10591.2|384
1698160500000|2023-10-24 15:15:00|10593|10592.4|10592.8|10592.2|10596.8|10596.2|10592.2|10591.6|370
1698160800000|2023-10-24 15:20:00|10593.3|10592.7|10588.9|10588|10594.6|10594|10584.2|10583.3|509
1698161100000|2023-10-24 15:25:00|10588.7|10588.1|10586.7|10586.1|10590.2|10589.6|10586.2|10585.5|374
1698161400000|2023-10-24 15:30:00|10586.6|10586|10583.5|10582.9|10589.3|10588.4|10583.4|10582.8|409
1698161700000|2023-10-24 15:35:00|10583.6|10583|10585.7|10584.8|10588.7|10587.8|10583.4|10582.6|432
1698162000000|2023-10-24 15:40:00|10585.6|10584.7|10587.2|10586.3|10588.7|10588.1|10585.1|10584.5|249
1698162300000|2023-10-24 15:45:00|10587.1|10586.2|10589.1|10588.2|10590.9|10590.3|10587.1|10586.2|317
1698162600000|2023-10-24 15:50:00|10589|10588.1|10591.6|10591|10591.7|10591.1|10588.7|10587.9|340
1698162900000|2023-10-24 15:55:00|10591.7|10591.1|10594.4|10593.5|10594.4|10593.7|10588.2|10587.4|477
1698163200000|2023-10-24 16:00:00|10594.5|10593.6|10596.2|10595.6|10599|10598.1|10594.5|10593.6|342
1698163500000|2023-10-24 16:05:00|10595.8|10595.2|10593.9|10593.3|10596.7|10596.1|10593.6|10592.9|217
1698163800000|2023-10-24 16:10:00|10594.2|10593.6|10599|10598.4|10599.7|10599.1|10594.2|10593.6|140
1698164100000|2023-10-24 16:15:00|10598.9|10598.3|10599.2|10598.3|10600.9|10600.3|10598.4|10597.6|271
1698164400000|2023-10-24 16:20:00|10599.3|10598.4|10600.4|10599.5|10600.8|10600.2|10597.1|10596.3|228
1698164700000|2023-10-24 16:25:00|10600.6|10599.7|10597.4|10596.5|10602.6|10601.9|10597.3|10596.4|363
1698165000000|2023-10-24 16:30:00|10597.3|10596.4|10591.1|10590.5|10597.6|10596.7|10590.9|10590.2|356
1698165300000|2023-10-24 16:35:00|10591.3|10590.4|10589.5|10588.9|10592.8|10592.2|10588.4|10587.8|246
1698165600000|2023-10-24 16:40:00|10589.4|10588.8|10588.6|10588|10589.6|10589|10587.5|10586.9|201
1698165900000|2023-10-24 16:45:00|10589.2|10588.6|10584.1|10583.5|10589.4|10588.8|10584|10583.4|177
1698166200000|2023-10-24 16:50:00|10584|10583.4|10585.7|10584.8|10586.8|10586.2|10583.8|10583.2|215
1698166500000|2023-10-24 16:55:00|10585.9|10585.3|10587.3|10586.4|10588.6|10588|10585.1|10584.2|218
1698166800000|2023-10-24 17:00:00|10587|10586.1|10589.7|10588.8|10590.5|10589.8|10587|10586.1|288
1698167100000|2023-10-24 17:05:00|10589.8|10588.9|10592|10591.1|10592.2|10591.6|10588.7|10588.1|272
1698167400000|2023-10-24 17:10:00|10591.9|10591|10590.3|10589.7|10593.6|10592.7|10590.1|10589.5|397
1698167700000|2023-10-24 17:15:00|10590.2|10589.6|10589.2|10588.6|10590.6|10589.9|10588.9|10588|203
1698168000000|2023-10-24 17:20:00|10589.3|10588.7|10591.2|10590.6|10593.9|10593.3|10589.3|10588.7|239
1698168300000|2023-10-24 17:25:00|10591|10590.4|10590.2|10589.6|10592.3|10591.5|10588.9|10588.3|284
1698168600000|2023-10-24 17:30:00|10590.3|10589.7|10589.2|10588.6|10591.8|10591.2|10589.2|10588.6|230
1698168900000|2023-10-24 17:35:00|10589.6|10589|10591.2|10590.6|10591.7|10591.1|10588.3|10587.7|240
1698169200000|2023-10-24 17:40:00|10591.3|10590.7|10594.2|10593.6|10594.4|10593.8|10591.2|10590.6|172
1698169500000|2023-10-24 17:45:00|10593.8|10593.2|10590.7|10590.1|10593.8|10593.2|10590.1|10589.4|199
1698169800000|2023-10-24 17:50:00|10590.6|10590|10588.9|10588.3|10591.5|10590.9|10588.7|10588.1|200
1698170100000|2023-10-24 17:55:00|10588.8|10588.2|10589.4|10588.5|10591.3|10590.7|10587.7|10587.1|236
1698170400000|2023-10-24 18:00:00|10589.3|10588.4|10587.8|10587.2|10591.4|10590.8|10587.7|10587.1|216
1698170700000|2023-10-24 18:05:00|10588.1|10587.5|10586.7|10586.1|10589.2|10588.3|10586.4|10585.8|139
1698171000000|2023-10-24 18:10:00|10586.4|10585.8|10586.8|10586.2|10587|10586.4|10584.9|10584.3|177
1698171300000|2023-10-24 18:15:00|10587|10586.1|10588.5|10587.6|10589.3|10588.4|10586.3|10585.4|178
1698171600000|2023-10-24 18:20:00|10588.8|10587.9|10587|10586.1|10589.1|10588.2|10586.9|10586|126
1698171900000|2023-10-24 18:25:00|10586.9|10586|10589.8|10589.2|10589.8|10589.2|10586.7|10585.8|89
1698172200000|2023-10-24 18:30:00|10589.7|10589.1|10588.6|10588|10590.4|10589.8|10588.4|10587.8|127
1698172500000|2023-10-24 18:35:00|10588.7|10588.1|10586.6|10586|10589|10588.3|10585.8|10585.2|204
1698172800000|2023-10-24 18:40:00|10586.8|10585.9|10587.8|10587.2|10587.9|10587.3|10585.4|10584.8|199
1698173100000|2023-10-24 18:45:00|10587.7|10587.1|10589.3|10588.7|10589.3|10588.7|10587.2|10586.6|123
1698173400000|2023-10-24 18:50:00|10589.4|10588.8|10589.1|10588.2|10590|10589.3|10588.4|10587.6|185
1698173700000|2023-10-24 18:55:00|10589|10588.1|10588.8|10588.2|10589.7|10589.1|10588.2|10587.6|231
1698174000000|2023-10-24 19:00:00|10588.4|10587.8|10590.7|10590.1|10591.4|10590.8|10588.4|10587.8|222
1698174300000|2023-10-24 19:05:00|10590.5|10589.9|10588.3|10587.7|10590.5|10589.9|10587.4|10586.8|152
1698174600000|2023-10-24 19:10:00|10587.9|10587.3|10588.9|10588.3|10589.8|10588.9|10587.6|10586.7|196
1698174900000|2023-10-24 19:15:00|10588.8|10588.2|10589.5|10588.6|10590.7|10590.1|10588.6|10587.8|125
1698175200000|2023-10-24 19:20:00|10589.6|10588.7|10588.3|10587.7|10589.9|10589.3|10588|10587.4|125
1698175500000|2023-10-24 19:25:00|10588.4|10587.8|10589.8|10589.2|10589.9|10589.3|10587.8|10587.2|87
1698175800000|2023-10-24 19:30:00|10589.9|10589.3|10589.7|10589.1|10590.6|10590|10588.9|10588.3|126
1698176100000|2023-10-24 19:35:00|10589.4|10588.8|10588.9|10588|10590.6|10589.7|10588.6|10587.7|142
1698176400000|2023-10-24 19:40:00|10588.6|10587.7|10590.5|10589.6|10590.6|10589.7|10588.6|10587.7|96
1698176700000|2023-10-24 19:45:00|10590.6|10589.7|10592.3|10591.4|10592.9|10592|10590.5|10589.6|72
1698177000000|2023-10-24 19:50:00|10592.4|10591.5|10592.7|10591.8|10593.4|10592.6|10591.1|10590.2|174
1698177300000|2023-10-24 19:55:00|10592.6|10591.7|10592.2|10591.3|10594.3|10593.4|10592.1|10591.2|202
1698177600000|2023-10-24 20:00:00|10592.4|10591.8|10592.1|10591.2|10594.3|10593.5|10591.7|10591|260
1698177900000|2023-10-24 20:05:00|10592|10591.1|10592.7|10591.8|10593.5|10592.6|10591.8|10591.1|120
1698178200000|2023-10-24 20:10:00|10592.9|10592|10593.8|10593.2|10594.4|10593.5|10592.2|10591.3|79
1698178500000|2023-10-24 20:15:00|10594|10593.1|10593.9|10593.3|10594.4|10593.7|10593.8|10593|66
1698178800000|2023-10-24 20:20:00|10593.8|10593.2|10594.3|10593.7|10594.5|10593.8|10593.8|10593.1|89
1698179100000|2023-10-24 20:25:00|10594.4|10593.8|10593.2|10592.6|10594.7|10594.1|10592.7|10591.9|78
1698179400000|2023-10-24 20:30:00|10593.3|10592.7|10591.6|10590.7|10593.3|10592.7|10591.4|10590.6|108
1698179700000|2023-10-24 20:35:00|10591.5|10590.6|10591.4|10590.5|10591.6|10590.8|10591.1|10590.2|29
1698180000000|2023-10-24 20:40:00|10591.5|10590.6|10590.3|10589.4|10591.8|10590.9|10590.3|10589.4|92
1698180300000|2023-10-24 20:45:00|10590.2|10589.6|10590.4|10589.5|10590.7|10589.8|10589.8|10588.9|88
1698180600000|2023-10-24 20:50:00|10590.3|10589.4|10590.3|10589.4|10590.4|10589.5|10589.4|10588.5|113
1698180900000|2023-10-24 20:55:00|10590.6|10589.1|10591.5|10589|10592|10590.2|10590.6|10589|254
1698181200000|2023-10-24 21:00:00|10592.7|10586.1|10594|10587.4|10594|10587.4|10592.4|10585.8|12
1698181500000|2023-10-24 21:05:00|10592.8|10586.2|10597.7|10591.1|10597.8|10591.2|10592.6|10586|41
1698181800000|2023-10-24 21:10:00|10597.8|10591.2|10597.7|10591.1|10597.9|10591.3|10597.6|10591|10
1698182100000|2023-10-24 21:15:00|10597.6|10591|10597.5|10590.9|10597.7|10591.1|10597.3|10590.7|9
1698182400000|2023-10-24 21:20:00|10597.6|10591|10597.3|10590.7|10597.6|10591|10597.3|10590.7|2
1698182700000|2023-10-24 21:25:00|10597.4|10590.8|10597.6|10591|10597.8|10591.2|10596.4|10589.8|15
1698183000000|2023-10-24 21:30:00|10597.7|10591.1|10596.6|10590|10597.7|10591.1|10596.6|10590|17
1698183300000|2023-10-24 21:35:00|10596.4|10589.8|10597.6|10591|10597.6|10591|10595.8|10589.2|23
1698183600000|2023-10-24 21:40:00|10597.3|10590.7|10596.6|10590|10597.6|10591|10596.6|10590|10
1698183900000|2023-10-24 21:45:00|10596.4|10589.8|10595.9|10589.3|10596.5|10589.9|10594.8|10588.2|47
1698184200000|2023-10-24 21:50:00|10595.8|10589.2|10596.1|10589.5|10596.1|10589.5|10595.8|10589.2|15
1698184500000|2023-10-24 21:55:00|10596|10589.4|10595.2|10590.8|10596.5|10590.8|10595.1|10589.4|31
1698184800000|2023-10-24 22:00:00|10595.3|10589.4|10592|10588.7|10595.3|10589.9|10591.3|10588.1|129
1698185100000|2023-10-24 22:05:00|10591.7|10589|10591.4|10589.7|10592.2|10590|10591|10589|106
1698185400000|2023-10-24 22:10:00|10591.3|10589.6|10591.1|10589.3|10591.7|10590.2|10590.7|10588.9|70
1698185700000|2023-10-24 22:15:00|10591|10589.4|10590.4|10589.5|10591.6|10590.4|10590.4|10589.2|115
1698186000000|2023-10-24 22:20:00|10590.7|10589.8|10591.9|10590.8|10591.9|10590.8|10590.7|10589.7|132
1698186300000|2023-10-24 22:25:00|10592|10590.9|10591.9|10591|10592.5|10591.6|10591.6|10590.7|81
1698186600000|2023-10-24 22:30:00|10592|10591.1|10592.4|10591.5|10592.7|10591.8|10591.4|10590.5|57
1698186900000|2023-10-24 22:35:00|10592.3|10591.4|10592.4|10591.5|10592.4|10591.5|10591.8|10590.9|55
1698187200000|2023-10-24 22:40:00|10592.5|10591.6|10593|10592.1|10593|10592.1|10592.4|10591.5|16
1698187500000|2023-10-24 22:45:00|10592.9|10592|10594.1|10593.2|10594.1|10593.2|10592.9|10592|35
1698187800000|2023-10-24 22:50:00|10594|10593.1|10593.9|10593|10594.4|10593.5|10593.6|10592.7|35
1698188100000|2023-10-24 22:55:00|10593.8|10592.9|10594.1|10593.2|10594.1|10593.2|10593.6|10592.7|29
1698188400000|2023-10-24 23:00:00|10594|10593.1|10593.8|10592.9|10594.3|10593.4|10593.5|10592.6|44
1698188700000|2023-10-24 23:05:00|10593.9|10593|10593.4|10592.5|10594|10593.1|10593.1|10592.2|55
1698189000000|2023-10-24 23:10:00|10593.5|10592.6|10593.9|10593|10594.4|10593.5|10593.1|10592.2|34
1698189300000|2023-10-24 23:15:00|10594|10593.1|10594|10593.1|10594.1|10593.2|10593.7|10592.8|69
1698189600000|2023-10-24 23:20:00|10593.9|10593|10593.9|10593|10594.4|10593.5|10593.5|10592.6|29
1698189900000|2023-10-24 23:25:00|10594.1|10593.2|10593.4|10592.5|10595|10594.1|10593.3|10592.4|55
1698190200000|2023-10-24 23:30:00|10593.5|10592.6|10593.9|10593|10593.9|10593|10592.4|10591.5|69
1698190500000|2023-10-24 23:35:00|10594|10593.1|10594.1|10593.2|10594.3|10593.4|10593.8|10592.9|75
1698190800000|2023-10-24 23:40:00|10594|10593.1|10594.5|10593.6|10595.1|10594.2|10593.9|10593|42
1698191100000|2023-10-24 23:45:00|10594.4|10593.5|10595.4|10594.5|10595.6|10594.7|10594.2|10593.3|67
1698191400000|2023-10-24 23:50:00|10595.3|10594.4|10595|10594.1|10595.3|10594.4|10594.4|10593.5|90
1698191700000|2023-10-24 23:55:00|10594.9|10594|10595.6|10594.7|10595.7|10594.8|10594.5|10593.6|87
1698192000000|2023-10-25 00:00:00|10595.8|10594.9|10596.5|10595.6|10596.9|10596|10594.4|10593.5|133
1698192300000|2023-10-25 00:05:00|10596.8|10595.9|10597.4|10596.5|10597.5|10596.6|10595.9|10595|92
1698192600000|2023-10-25 00:10:00|10597.5|10596.6|10596|10595.1|10597.5|10596.6|10595.2|10594.5|123
1698192900000|2023-10-25 00:15:00|10595.8|10594.9|10596.9|10596|10597.4|10596.5|10595.8|10594.9|128
1698193200000|2023-10-25 00:20:00|10597|10596.1|10598|10597.1|10598.4|10597.5|10596.1|10595.2|81
1698193500000|2023-10-25 00:25:00|10598.1|10597.2|10598|10597.1|10598.5|10597.6|10597|10596.1|119
1698193800000|2023-10-25 00:30:00|10598.2|10597.3|10596.4|10595.5|10599.3|10598.4|10594.7|10593.8|351
1698194100000|2023-10-25 00:35:00|10596.5|10595.6|10592.7|10591.8|10596.5|10595.7|10592.4|10591.5|164
1698194400000|2023-10-25 00:40:00|10592.4|10591.9|10592.2|10591.3|10593.6|10592.7|10590.5|10589.6|194
1698194700000|2023-10-25 00:45:00|10592.3|10591.4|10592.2|10591.3|10593.2|10592.3|10591.6|10590.7|123
1698195000000|2023-10-25 00:50:00|10592.3|10591.4|10592.3|10591.4|10592.7|10592|10590.3|10589.7|154
1698195300000|2023-10-25 00:55:00|10592.2|10591.3|10593.2|10592.3|10593.2|10592.4|10590.3|10589.4|180
1698195600000|2023-10-25 01:00:00|10593.4|10592.5|10593.8|10593.2|10594.8|10594.1|10592.7|10592|193
1698195900000|2023-10-25 01:05:00|10593.7|10593.1|10596.5|10595.6|10597.4|10596.5|10593.3|10592.7|172
1698196200000|2023-10-25 01:10:00|10596.6|10595.7|10597.2|10596.3|10597.5|10596.6|10596|10595.1|155
1698196500000|2023-10-25 01:15:00|10597.3|10596.4|10596.9|10596|10598.3|10597.4|10596.9|10596|166
1698196800000|2023-10-25 01:20:00|10597|10596.1|10594.2|10593.3|10597.4|10596.5|10594.2|10593.3|108
1698197100000|2023-10-25 01:25:00|10593.8|10592.9|10593.8|10592.9|10594.9|10594|10593.6|10592.7|105
1698197400000|2023-10-25 01:30:00|10593.9|10593|10592.7|10591.8|10595|10594.1|10592.5|10591.6|163
1698197700000|2023-10-25 01:35:00|10592.8|10591.9|10594.5|10593.6|10595.4|10594.5|10592.8|10591.9|122
1698198000000|2023-10-25 01:40:00|10594.4|10593.5|10595.7|10594.8|10596.1|10595.2|10594.1|10593.2|89
1698198300000|2023-10-25 01:45:00|10595.5|10594.6|10593.5|10592.6|10595.5|10594.6|10592.9|10592|90
1698198600000|2023-10-25 01:50:00|10593.4|10592.5|10593.4|10592.5|10593.9|10593|10592.4|10591.5|115
1698198900000|2023-10-25 01:55:00|10593.5|10592.6|10595.1|10594.2|10595.7|10594.8|10593.4|10592.5|134
1698199200000|2023-10-25 02:00:00|10595|10594.4|10597.4|10596.5|10598.1|10597.2|10594.9|10594.3|148
1698199500000|2023-10-25 02:05:00|10597.5|10596.6|10597.5|10596.6|10599.1|10598.2|10597.4|10596.5|123
1698199800000|2023-10-25 02:10:00|10597.4|10596.5|10598.2|10597.3|10598.6|10597.7|10596.4|10595.5|124
1698200100000|2023-10-25 02:15:00|10598.3|10597.4|10598.2|10597.3|10598.4|10597.5|10597|10596.1|90
1698200400000|2023-10-25 02:20:00|10598.3|10597.4|10599.3|10598.4|10599.5|10598.6|10598.2|10597.3|83
1698200700000|2023-10-25 02:25:00|10599|10598.1|10600.2|10599.3|10600.3|10599.4|10599|10598.1|78
1698201000000|2023-10-25 02:30:00|10600.1|10599.2|10600|10599.1|10600.8|10599.9|10599.1|10598.2|87
1698201300000|2023-10-25 02:35:00|10600.1|10599.2|10600.1|10599.2|10600.6|10599.7|10598.5|10597.6|106
1698201600000|2023-10-25 02:40:00|10600|10599.1|10601.6|10600.7|10601.6|10600.7|10599.8|10598.9|113
1698201900000|2023-10-25 02:45:00|10601.3|10600.4|10603.3|10602.4|10603.4|10602.5|10601.1|10600.2|62
1698202200000|2023-10-25 02:50:00|10603.5|10602.6|10604.1|10603.2|10605|10604.1|10603.5|10602.6|146
1698202500000|2023-10-25 02:55:00|10604.2|10603.3|10604.2|10603.3|10604.7|10603.8|10604.1|10603.2|85
1698202800000|2023-10-25 03:00:00|10604.4|10603.5|10604.1|10603.2|10604.8|10604.1|10604|10603.2|95
1698203100000|2023-10-25 03:05:00|10604|10603.1|10603.5|10602.6|10605|10604.1|10603.4|10602.5|64
1698203400000|2023-10-25 03:10:00|10603.4|10602.5|10602.5|10601.6|10604.3|10603.4|10602.5|10601.6|108
1698203700000|2023-10-25 03:15:00|10602.6|10601.7|10604.4|10603.5|10604.5|10603.6|10602.4|10601.5|156
1698204000000|2023-10-25 03:20:00|10604.5|10603.6|10603.9|10603|10605.6|10604.8|10603.5|10602.6|96
1698204300000|2023-10-25 03:25:00|10603.6|10602.7|10603.5|10602.6|10603.7|10602.8|10602.4|10601.5|129
1698204600000|2023-10-25 03:30:00|10603.4|10602.5|10605.1|10604.2|10605.5|10604.6|10603.2|10602.3|86
1698204900000|2023-10-25 03:35:00|10605|10604.1|10604|10603.1|10605|10604.1|10603.8|10602.9|69
1698205200000|2023-10-25 03:40:00|10603.7|10602.8|10602.6|10601.7|10603.7|10602.8|10602.6|10601.7|68
1698205500000|2023-10-25 03:45:00|10602.5|10601.6|10603.1|10602.2|10603.7|10602.8|10602.5|10601.6|45
1698205800000|2023-10-25 03:50:00|10603.2|10602.3|10602.9|10602.3|10604.1|10603.2|10602.9|10602|60
1698206100000|2023-10-25 03:55:00|10602.7|10602|10602.4|10601.8|10603.2|10602.3|10602.2|10601.3|87
1698206400000|2023-10-25 04:00:00|10602.5|10601.9|10602.6|10601.7|10603.4|10602.5|10602.4|10601.6|75
1698206700000|2023-10-25 04:05:00|10602.7|10601.8|10602.6|10601.7|10603.3|10602.4|10602.4|10601.5|56
1698207000000|2023-10-25 04:10:00|10602.4|10601.8|10602.1|10601.2|10602.8|10601.9|10602|10601.2|32
1698207300000|2023-10-25 04:15:00|10602.2|10601.3|10601.7|10600.8|10602.5|10601.6|10601.6|10600.7|50
1698207600000|2023-10-25 04:20:00|10601.9|10601|10602.8|10601.9|10603.2|10602.3|10601.7|10600.8|57
1698207900000|2023-10-25 04:25:00|10602.7|10601.8|10602.7|10601.8|10603.2|10602.3|10602.5|10601.6|64
1698208200000|2023-10-25 04:30:00|10602.8|10601.9|10603.1|10602.2|10603.5|10602.7|10602.5|10601.8|50
1698208500000|2023-10-25 04:35:00|10603.2|10602.3|10603.1|10602.2|10603.6|10602.8|10602.9|10602|45
1698208800000|2023-10-25 04:40:00|10603|10602.1|10603.4|10602.8|10603.6|10602.8|10602.5|10601.6|51
1698209100000|2023-10-25 04:45:00|10603.3|10602.7|10603.4|10602.5|10603.6|10602.8|10603|10602.1|86
1698209400000|2023-10-25 04:50:00|10603.5|10602.6|10603.5|10602.6|10603.7|10602.8|10602.4|10601.5|88
1698209700000|2023-10-25 04:55:00|10603.6|10602.7|10606.7|10605.8|10606.9|10606|10603.6|10602.7|109
1698210000000|2023-10-25 05:00:00|10606.6|10605.7|10604.1|10603.2|10607.2|10606.3|10604.1|10603.2|119
1698210300000|2023-10-25 05:05:00|10604|10603.1|10604.4|10603.8|10604.6|10603.8|10603.7|10603|68
1698210600000|2023-10-25 05:10:00|10604.5|10603.6|10604.1|10603.2|10604.7|10603.8|10603.6|10602.7|81
1698210900000|2023-10-25 05:15:00|10604.2|10603.3|10603.6|10602.7|10604.8|10603.9|10603.3|10602.7|47
1698211200000|2023-10-25 05:20:00|10603.4|10602.8|10602.4|10601.8|10603.5|10602.9|10601.9|10601.2|60
1698211500000|2023-10-25 05:25:00|10602.5|10601.9|10601.9|10601.3|10602.7|10601.9|10601.8|10601|65
1698211800000|2023-10-25 05:30:00|10601.8|10601.2|10601.7|10600.8|10602.1|10601.3|10600.4|10599.6|105
1698212100000|2023-10-25 05:35:00|10601.6|10600.7|10599.3|10598.7|10601.7|10600.8|10599.3|10598.7|93
1698212400000|2023-10-25 05:40:00|10599.5|10598.6|10600.4|10599.5|10601.1|10600.2|10598.2|10597.3|153
1698212700000|2023-10-25 05:45:00|10600.2|10599.3|10601.1|10600.2|10601.6|10600.7|10599.5|10598.6|108
1698213000000|2023-10-25 05:50:00|10601.4|10600.5|10600.6|10599.7|10602.9|10602|10600.6|10599.7|141
1698213300000|2023-10-25 05:55:00|10600.5|10599.6|10601.6|10600.7|10601.7|10600.8|10599.2|10598.3|131
1698213600000|2023-10-25 06:00:00|10601.2|10600.3|10599.5|10598.6|10602.4|10601.5|10598.6|10597.7|248
1698213900000|2023-10-25 06:05:00|10599.6|10598.7|10597.9|10597.3|10600.4|10599.5|10597.6|10596.7|151
1698214200000|2023-10-25 06:10:00|10598.1|10597.2|10596.1|10595.5|10599.1|10598.5|10596.1|10595.5|149
1698214500000|2023-10-25 06:15:00|10596.2|10595.6|10600.7|10599.8|10601.1|10600.4|10595.5|10594.9|200
1698214800000|2023-10-25 06:20:00|10600.6|10599.7|10601.6|10600.7|10602.1|10601.3|10600.6|10599.7|133
1698215100000|2023-10-25 06:25:00|10601.8|10601.2|10604.1|10603.2|10604.6|10603.7|10600.5|10599.9|162
1698215400000|2023-10-25 06:30:00|10604|10603.1|10599.2|10598.6|10604.2|10603.3|10599|10598.4|192
1698215700000|2023-10-25 06:35:00|10599.1|10598.5|10599.3|10598.7|10599.8|10599.2|10598.2|10597.4|130
1698216000000|2023-10-25 06:40:00|10599.4|10598.8|10599.4|10598.8|10600.6|10599.9|10597.5|10596.9|161
1698216300000|2023-10-25 06:45:00|10599.5|10598.9|10597.9|10597.3|10599.6|10598.9|10597.7|10597.1|116
1698216600000|2023-10-25 06:50:00|10598|10597.4|10597.9|10597.3|10598.6|10598|10596|10595.1|149
1698216900000|2023-10-25 06:55:00|10597.7|10597.1|10592.8|10592.2|10597.9|10597.3|10592.7|10592.1|285
1698217200000|2023-10-25 07:00:00|10592.7|10592.1|10590.8|10590.2|10593.1|10592.4|10589.9|10589.3|315
1698217500000|2023-10-25 07:05:00|10590.9|10590.3|10589.3|10588.7|10591.5|10590.9|10588.1|10587.4|275
1698217800000|2023-10-25 07:10:00|10589.6|10589|10585.9|10585.3|10589.9|10589.2|10585.4|10584.8|265
1698218100000|2023-10-25 07:15:00|10585.8|10585.2|10587.3|10586.7|10587.6|10587|10585.5|10584.9|181
1698218400000|2023-10-25 07:20:00|10587.4|10586.5|10582.3|10581.7|10587.8|10587.1|10581.9|10581.3|216
1698218700000|2023-10-25 07:25:00|10582.5|10581.6|10582.7|10581.8|10583.6|10582.7|10578.7|10578.1|279
1698219000000|2023-10-25 07:30:00|10582.8|10581.9|10583.7|10582.8|10585.3|10584.4|10582.7|10581.8|294
1698219300000|2023-10-25 07:35:00|10583.8|10582.9|10586.2|10585.3|10586.9|10586|10581.6|10580.7|316
1698219600000|2023-10-25 07:40:00|10586.3|10585.4|10586.4|10585.5|10586.8|10585.9|10585.2|10584.4|180
1698219900000|2023-10-25 07:45:00|10586.3|10585.4|10588.1|10587.5|10589.4|10588.5|10585.7|10584.8|146
1698220200000|2023-10-25 07:50:00|10588.3|10587.4|10586|10585.1|10588.3|10587.6|10584.7|10584.1|186
1698220500000|2023-10-25 07:55:00|10585.9|10585|10587.7|10586.8|10589.5|10588.9|10585.9|10585|224
1698220800000|2023-10-25 08:00:00|10587.8|10586.9|10588.7|10587.8|10594.9|10594|10586.4|10585.5|558
1698221100000|2023-10-25 08:05:00|10588.8|10588.2|10596.8|10595.9|10597.1|10596.2|10588.8|10588.2|279
1698221400000|2023-10-25 08:10:00|10596.9|10596.3|10591.3|10590.4|10597.1|10596.5|10590.5|10589.6|267
1698221700000|2023-10-25 08:15:00|10591.2|10590.3|10592.1|10591.5|10592.1|10591.5|10588.4|10587.8|265
1698222000000|2023-10-25 08:20:00|10592|10591.4|10593.5|10592.9|10593.5|10592.9|10590.6|10590|180
1698222300000|2023-10-25 08:25:00|10593.4|10592.8|10592.8|10591.9|10594|10593.1|10591.6|10590.7|247
1698222600000|2023-10-25 08:30:00|10593.1|10592.2|10594.5|10593.9|10595.7|10594.9|10592.6|10591.7|224
1698222900000|2023-10-25 08:35:00|10594.4|10593.8|10592.5|10591.9|10595.2|10594.4|10591.5|10590.9|123
1698223200000|2023-10-25 08:40:00|10592.3|10591.7|10593.3|10592.4|10593.3|10592.4|10588.3|10587.7|163
1698223500000|2023-10-25 08:45:00|10593.2|10592.3|10588|10587.1|10593.2|10592.4|10588|10587.1|238
1698223800000|2023-10-25 08:50:00|10587.9|10587|10586.9|10586.3|10588.2|10587.6|10585.4|10584.8|279
1698224100000|2023-10-25 08:55:00|10586.6|10586|10585.6|10584.7|10587.2|10586.6|10583.8|10582.9|255
1698224400000|2023-10-25 09:00:00|10585.7|10584.8|10581.6|10581|10585.7|10584.8|10581.6|10581|262
1698224700000|2023-10-25 09:05:00|10581.5|10580.9|10582|10581.4|10583.2|10582.3|10580.5|10579.8|273
1698225000000|2023-10-25 09:10:00|10582.1|10581.5|10581.9|10581.3|10583.6|10583|10581.5|10580.9|163
1698225300000|2023-10-25 09:15:00|10581.8|10581.2|10579|10578.4|10582.2|10581.4|10577.8|10577.1|160
1698225600000|2023-10-25 09:20:00|10578.9|10578.3|10574.9|10574|10578.9|10578.3|10574.5|10573.9|290
1698225900000|2023-10-25 09:25:00|10575|10574.1|10567.6|10567|10575.2|10574.3|10567|10566.4|329
1698226200000|2023-10-25 09:30:00|10567.9|10567.2|10571.8|10570.9|10572.7|10571.8|10567.5|10566.9|280
1698226500000|2023-10-25 09:35:00|10571.9|10571|10570|10569.4|10575.2|10574.3|10569.8|10569.2|182
1698226800000|2023-10-25 09:40:00|10569.9|10569|10572.1|10571.2|10572.3|10571.4|10569.4|10568.8|179
1698227100000|2023-10-25 09:45:00|10572.2|10571.3|10570.3|10569.4|10572.2|10571.3|10569.5|10568.8|227
1698227400000|2023-10-25 09:50:00|10570.2|10569.3|10572.2|10571.3|10572.5|10571.9|10569.5|10568.9|188
1698227700000|2023-10-25 09:55:00|10572.1|10571.5|10569.5|10568.6|10573.3|10572.7|10568.2|10567.4|321
1698228000000|2023-10-25 10:00:00|10569.4|10568.8|10570|10569.4|10570.5|10569.8|10567.4|10566.7|281
1698228300000|2023-10-25 10:05:00|10569.7|10569.1|10567.5|10566.6|10570.2|10569.3|10567.5|10566.6|231
1698228600000|2023-10-25 10:10:00|10567.6|10566.7|10568|10567.1|10569|10568.2|10566.3|10565.5|195
1698228900000|2023-10-25 10:15:00|10568.1|10567.2|10571.6|10570.7|10571.6|10570.7|10566.7|10566.1|215
1698229200000|2023-10-25 10:20:00|10571.7|10570.8|10572.7|10571.8|10574.9|10574|10571.3|10570.4|230
1698229500000|2023-10-25 10:25:00|10572.6|10571.7|10574.8|10573.9|10575.9|10575|10572.2|10571.5|175
1698229800000|2023-10-25 10:30:00|10574.9|10574|10577.2|10576.3|10577.3|10576.4|10573.8|10573|259
1698230100000|2023-10-25 10:35:00|10577.5|10576.6|10576.1|10575.2|10577.8|10576.9|10575.2|10574.6|132
1698230400000|2023-10-25 10:40:00|10576|10575.1|10575.2|10574.6|10576.4|10575.8|10573.7|10573.1|112
1698230700000|2023-10-25 10:45:00|10575.3|10574.7|10574.1|10573.2|10576.1|10575.5|10573.8|10573.2|96
1698231000000|2023-10-25 10:50:00|10574.2|10573.3|10573|10572.4|10575.7|10574.8|10572.8|10572.2|115
1698231300000|2023-10-25 10:55:00|10573.1|10572.5|10574.7|10574.1|10575.1|10574.5|10570.8|10570|158
1698231600000|2023-10-25 11:00:00|10574.8|10574.2|10575.5|10574.9|10576.5|10575.9|10573.9|10573.2|193
1698231900000|2023-10-25 11:05:00|10575.6|10575|10573.2|10572.6|10577.4|10576.8|10573.1|10572.5|192
1698232200000|2023-10-25 11:10:00|10572.9|10572.3|10573|10572.4|10574|10573.3|10571.4|10570.8|174
1698232500000|2023-10-25 11:15:00|10573.1|10572.2|10571.8|10571.2|10573.5|10572.8|10571.4|10570.8|143
1698232800000|2023-10-25 11:20:00|10571.7|10571.1|10575.1|10574.2|10576.3|10575.6|10571.4|10570.5|203
1698233100000|2023-10-25 11:25:00|10574.9|10574.3|10576.7|10576.1|10577.1|10576.4|10574.9|10574.2|197
1698233400000|2023-10-25 11:30:00|10576.8|10576.2|10578.6|10577.7|10579.1|10578.3|10576|10575.1|215
1698233700000|2023-10-25 11:35:00|10578.5|10577.9|10579.3|10578.4|10579.3|10578.4|10577.1|10576.2|141
1698234000000|2023-10-25 11:40:00|10579.4|10578.5|10576.4|10575.8|10579.4|10578.5|10575.9|10575.2|185
1698234300000|2023-10-25 11:45:00|10576.5|10575.9|10578.2|10577.3|10578.4|10577.5|10575.5|10574.9|128
1698234600000|2023-10-25 11:50:00|10578.1|10577.2|10573.5|10572.9|10578.3|10577.4|10573.4|10572.8|118
1698234900000|2023-10-25 11:55:00|10573.4|10572.8|10573.1|10572.5|10573.5|10572.9|10570.1|10569.4|210
1698235200000|2023-10-25 12:00:00|10573.2|10572.6|10576.6|10576|10577.2|10576.3|10573.1|10572.5|249
1698235500000|2023-10-25 12:05:00|10576.7|10576.1|10576|10575.1|10578.2|10577.4|10576|10575.1|190
1698235800000|2023-10-25 12:10:00|10575.8|10574.9|10577.3|10576.7|10577.5|10576.8|10573.9|10573.3|271
1698236100000|2023-10-25 12:15:00|10577.5|10576.9|10579.8|10578.9|10580|10579.1|10574.6|10574|237
1698236400000|2023-10-25 12:20:00|10579.9|10579.2|10576.1|10575.5|10580.1|10579.2|10574.9|10574|275
1698236700000|2023-10-25 12:25:00|10576|10575.4|10571.5|10570.6|10576.1|10575.5|10570.1|10569.2|420
1698237000000|2023-10-25 12:30:00|10571.3|10570.4|10573.8|10573.2|10574.4|10573.7|10570.6|10569.7|335
1698237300000|2023-10-25 12:35:00|10573.9|10573.3|10570.5|10569.6|10574.3|10573.7|10570.1|10569.2|436
1698237600000|2023-10-25 12:40:00|10570.6|10569.7|10573|10572.4|10573.5|10572.9|10570.2|10569.3|289
1698237900000|2023-10-25 12:45:00|10572.9|10572.3|10577.3|10576.7|10577.3|10576.7|10572|10571.4|284
1698238200000|2023-10-25 12:50:00|10577.4|10576.8|10578.6|10578|10578.6|10578|10574.9|10574.3|331
1698238500000|2023-10-25 12:55:00|10578.7|10578.1|10575.3|10574.7|10580.2|10579.3|10574.1|10573.5|451
1698238800000|2023-10-25 13:00:00|10575.2|10574.6|10574.9|10574.3|10578.9|10578.3|10574.1|10573.2|428
1698239100000|2023-10-25 13:05:00|10574.8|10574.2|10577.6|10577|10579.8|10579|10573.1|10572.5|344
1698239400000|2023-10-25 13:10:00|10577.7|10577.1|10581.7|10581.1|10583.1|10582.5|10577.6|10577|311
1698239700000|2023-10-25 13:15:00|10582|10581.4|10579.7|10578.8|10582.4|10581.6|10578.1|10577.5|269
1698240000000|2023-10-25 13:20:00|10579.6|10578.7|10577.4|10576.8|10580.6|10579.8|10576.7|10576.1|261
1698240300000|2023-10-25 13:25:00|10577.6|10576.7|10572.4|10571.8|10578.8|10578.2|10572|10571.4|424
1698240600000|2023-10-25 13:30:00|10572.3|10571.7|10571.9|10571|10574.6|10573.7|10569.9|10569.1|570
1698240900000|2023-10-25 13:35:00|10572|10571.1|10572.3|10571.4|10573.7|10572.8|10567.2|10566.5|551
1698241200000|2023-10-25 13:40:00|10572.4|10571.5|10575.5|10574.6|10576.3|10575.4|10572.2|10571.3|371
1698241500000|2023-10-25 13:45:00|10575.4|10574.9|10576.6|10576|10577.4|10576.8|10573.2|10572.6|444
1698241800000|2023-10-25 13:50:00|10576.7|10576.1|10577.5|10576.9|10579.7|10579|10576.2|10575.6|387
1698242100000|2023-10-25 13:55:00|10577.3|10576.7|10581.7|10580.5|10581.7|10580.7|10577.2|10576.6|403
1698242400000|2023-10-25 14:00:00|10581.2|10580.3|10577.3|10576.4|10581.2|10580.3|10568.6|10567.7|930
1698242700000|2023-10-25 14:05:00|10577.2|10576.3|10575.1|10574.5|10579.7|10579|10570.6|10569.8|734
1698243000000|2023-10-25 14:10:00|10575.2|10574.3|10574.5|10573.6|10575.8|10574.9|10568.9|10568.1|650
1698243300000|2023-10-25 14:15:00|10574.6|10573.7|10575.9|10575.3|10577.4|10576.8|10573.1|10572.3|717
1698243600000|2023-10-25 14:20:00|10576|10575.4|10576.2|10575.3|10578.3|10577.5|10574.9|10574|569
1698243900000|2023-10-25 14:25:00|10576.1|10575.5|10578.1|10577.2|10579.1|10578.5|10576.1|10575.3|667
1698244200000|2023-10-25 14:30:00|10578|10577.1|10585.1|10584.2|10587.1|10586.2|10577.5|10576.6|633
1698244500000|2023-10-25 14:35:00|10585|10584.1|10588.3|10587.4|10589.7|10588.8|10582|10581.2|458
1698244800000|2023-10-25 14:40:00|10588.4|10587.5|10587.7|10586.8|10590.7|10590.1|10586|10585.1|480
1698245100000|2023-10-25 14:45:00|10587.6|10586.7|10591.5|10590.6|10591.9|10591|10585.3|10584.4|469
1698245400000|2023-10-25 14:50:00|10591.6|10590.7|10583.6|10583|10591.9|10591|10583.1|10582.2|429
1698245700000|2023-10-25 14:55:00|10583.8|10582.9|10585.4|10584.8|10585.8|10585.2|10581.4|10580.6|401
1698246000000|2023-10-25 15:00:00|10585.6|10585|10586.4|10585.5|10588.7|10587.8|10584.1|10583.2|671
1698246300000|2023-10-25 15:05:00|10586.1|10585.2|10590.2|10589.3|10593.4|10592.5|10584.1|10583.2|914
1698246600000|2023-10-25 15:10:00|10590.4|10589.5|10591.3|10590.4|10594|10593.1|10589.3|10588.4|642
1698246900000|2023-10-25 15:15:00|10591.2|10590.3|10591.6|10590.7|10592.3|10591.4|10588.7|10587.8|488
1698247200000|2023-10-25 15:20:00|10591.7|10590.8|10587.1|10586.5|10592.2|10591.5|10585.8|10584.9|508
1698247500000|2023-10-25 15:25:00|10587.2|10586.3|10591|10590.1|10591.3|10590.5|10584.6|10583.7|378
1698247800000|2023-10-25 15:30:00|10591.1|10590.2|10589.1|10588.5|10591.9|10591|10587.5|10586.8|450
1698248100000|2023-10-25 15:35:00|10589.2|10588.6|10593.5|10592.9|10595.1|10594.5|10588.5|10587.8|336
1698248400000|2023-10-25 15:40:00|10593.4|10592.8|10594.1|10593.2|10595.2|10594.4|10591.5|10590.6|391
1698248700000|2023-10-25 15:45:00|10594|10593.1|10591.5|10590.9|10596.1|10595.2|10591.4|10590.7|380
1698249000000|2023-10-25 15:50:00|10591.4|10590.8|10587.8|10587.2|10592.4|10591.5|10587.5|10586.9|341
1698249300000|2023-10-25 15:55:00|10587.9|10587.3|10583.5|10582.6|10588.3|10587.7|10583.4|10582.5|389
1698249600000|2023-10-25 16:00:00|10583.2|10582.3|10581|10580.4|10583.9|10583.2|10579.1|10578.2|336
1698249900000|2023-10-25 16:05:00|10581.2|10580.6|10582.4|10581.5|10583.5|10582.8|10580.6|10579.7|293
1698250200000|2023-10-25 16:10:00|10582.5|10581.6|10579.3|10578.7|10583.4|10582.6|10578.9|10578.2|244
1698250500000|2023-10-25 16:15:00|10579.2|10578.6|10580.5|10579.9|10581.7|10581.1|10579.1|10578.5|168
1698250800000|2023-10-25 16:20:00|10580.4|10579.8|10582.4|10581.8|10582.4|10581.8|10579|10578.4|223
1698251100000|2023-10-25 16:25:00|10582.3|10581.7|10582.2|10581.3|10583.3|10582.6|10581.8|10581|180
1698251400000|2023-10-25 16:30:00|10582.3|10581.4|10584.2|10583.3|10586.5|10585.6|10582.3|10581.4|303
1698251700000|2023-10-25 16:35:00|10584.3|10583.4|10582.4|10581.8|10584.4|10583.5|10581.9|10581.2|193
1698252000000|2023-10-25 16:40:00|10582.2|10581.6|10580.4|10579.5|10583.1|10582.3|10579.3|10578.4|210
1698252300000|2023-10-25 16:45:00|10580.3|10579.4|10575.7|10575.1|10580.3|10579.6|10575.5|10574.9|168
1698252600000|2023-10-25 16:50:00|10575.6|10575|10573.7|10572.8|10576.9|10576.3|10573.3|10572.6|266
1698252900000|2023-10-25 16:55:00|10573.6|10572.7|10575.1|10574.2|10575.1|10574.5|10571.2|10570.3|279
1698253200000|2023-10-25 17:00:00|10575.2|10574.3|10571.1|10570.2|10576.5|10575.6|10569.8|10568.9|415
1698253500000|2023-10-25 17:05:00|10571.2|10570.3|10574.1|10573.2|10574.5|10573.6|10570.3|10569.4|397
1698253800000|2023-10-25 17:10:00|10574|10573.1|10574|10573.1|10575.4|10574.5|10571.6|10570.7|246
1698254100000|2023-10-25 17:15:00|10574.1|10573.2|10574.2|10573.3|10576.2|10575.3|10573.7|10572.8|414
1698254400000|2023-10-25 17:20:00|10573.8|10572.9|10571.7|10570.8|10577.1|10576.2|10570.8|10569.9|512
1698254700000|2023-10-25 17:25:00|10571.5|10570.6|10569.5|10568.6|10573|10572.3|10569.5|10568.6|441
1698255000000|2023-10-25 17:30:00|10569.2|10568.3|10567.2|10566.3|10569.5|10568.9|10566.2|10565.4|385
1698255300000|2023-10-25 17:35:00|10567.1|10566.2|10566.8|10566.2|10569.5|10568.6|10566.4|10565.6|280
1698255600000|2023-10-25 17:40:00|10566.9|10566.3|10566.6|10565.7|10568|10567.2|10566.5|10565.7|208
1698255900000|2023-10-25 17:45:00|10566.7|10565.8|10567.6|10567|10569.1|10568.3|10566.4|10565.5|205
1698256200000|2023-10-25 17:50:00|10567.7|10567.1|10569.4|10568.5|10569.4|10568.5|10566.3|10565.7|240
1698256500000|2023-10-25 17:55:00|10569.3|10568.4|10571.6|10571|10572.2|10571.4|10569.1|10568.2|256
1698256800000|2023-10-25 18:00:00|10571.5|10570.9|10572.1|10571.2|10572.6|10572|10570.2|10569.6|234
1698257100000|2023-10-25 18:05:00|10572|10571.1|10571.3|10570.4|10572.4|10571.5|10569.3|10568.4|172
1698257400000|2023-10-25 18:10:00|10571.2|10570.3|10573.1|10572.5|10573.9|10573.3|10570.6|10569.7|273
1698257700000|2023-10-25 18:15:00|10573|10572.4|10572.5|10571.6|10573.6|10572.9|10571.3|10570.4|184
1698258000000|2023-10-25 18:20:00|10572.3|10571.4|10570.9|10570|10573.7|10572.8|10570.7|10569.8|182
1698258300000|2023-10-25 18:25:00|10571|10570.1|10571.1|10570.2|10572.2|10571.3|10569.8|10568.9|202
1698258600000|2023-10-25 18:30:00|10570.8|10569.9|10572.7|10572.1|10573.6|10573|10570.8|10569.9|176
1698258900000|2023-10-25 18:35:00|10572.6|10572|10571.8|10571.2|10573|10572.4|10571.5|10570.9|103
1698259200000|2023-10-25 18:40:00|10571.6|10571|10570.9|10570.3|10572.7|10571.9|10570.4|10569.8|175
1698259500000|2023-10-25 18:45:00|10570.8|10570.2|10567.1|10566.5|10571.3|10570.7|10566.9|10566.3|171
1698259800000|2023-10-25 18:50:00|10567|10566.4|10567.5|10566.6|10568.4|10567.5|10566.3|10565.5|150
1698260100000|2023-10-25 18:55:00|10567.4|10566.5|10566.8|10566.2|10569.4|10568.7|10566.2|10565.6|243
1698260400000|2023-10-25 19:00:00|10567.1|10566.5|10567.1|10566.2|10567.5|10566.9|10566.1|10565.5|220
1698260700000|2023-10-25 19:05:00|10567.2|10566.3|10568.1|10567.2|10568.4|10567.5|10566.6|10565.7|148
1698261000000|2023-10-25 19:10:00|10568.2|10567.3|10568.1|10567.2|10570|10569.1|10568.1|10567.2|138
1698261300000|2023-10-25 19:15:00|10568.2|10567.3|10568.7|10567.8|10569.6|10568.8|10568.1|10567.2|168
1698261600000|2023-10-25 19:20:00|10568.6|10567.7|10569.9|10569.3|10570.3|10569.7|10568.6|10567.7|120
1698261900000|2023-10-25 19:25:00|10569.8|10569.2|10569.4|10568.8|10570.4|10569.8|10568.8|10568.1|151
1698262200000|2023-10-25 19:30:00|10569.3|10568.7|10569.5|10568.9|10570.2|10569.6|10568.2|10567.6|197
1698262500000|2023-10-25 19:35:00|10569.4|10568.8|10568.4|10567.8|10569.5|10568.9|10567.8|10567.2|135
1698262800000|2023-10-25 19:40:00|10568.5|10567.9|10566.9|10566.3|10568.7|10568.1|10566.5|10565.8|167
1698263100000|2023-10-25 19:45:00|10566.7|10566.1|10568|10567.4|10568.8|10567.9|10566.4|10565.8|130
1698263400000|2023-10-25 19:50:00|10568.1|10567.5|10568.5|10567.6|10568.7|10568|10567.2|10566.3|188
1698263700000|2023-10-25 19:55:00|10568.6|10567.7|10568.2|10567.6|10568.8|10568.1|10566.8|10566|238
1698264000000|2023-10-25 20:00:00|10568.5|10567.5|10568.6|10567.7|10568.7|10567.9|10567.6|10567|198
1698264300000|2023-10-25 20:05:00|10568.7|10567.8|10568.8|10567.9|10569.1|10568.2|10568|10567.2|113
1698264600000|2023-10-25 20:10:00|10568.7|10567.8|10569.6|10568.7|10570.4|10569.5|10568.7|10567.8|121
1698264900000|2023-10-25 20:15:00|10569.7|10568.8|10568.8|10567.9|10570.2|10569.3|10568.5|10567.6|181
1698265200000|2023-10-25 20:20:00|10568.7|10567.8|10568.1|10567.2|10568.8|10567.9|10568|10567.1|94
1698265500000|2023-10-25 20:25:00|10568|10567.1|10566.9|10566|10568.3|10567.4|10566.5|10565.9|137
1698265800000|2023-10-25 20:30:00|10567|10566.1|10566.6|10565.7|10567.6|10566.7|10566.4|10565.5|110
1698266100000|2023-10-25 20:35:00|10566.5|10565.6|10566.5|10565.6|10566.9|10566|10566.3|10565.4|163
1698266400000|2023-10-25 20:40:00|10566.4|10565.5|10566.4|10565.5|10567|10566.1|10566.3|10565.4|124
1698266700000|2023-10-25 20:45:00|10566.3|10565.4|10566.5|10565.6|10566.7|10565.8|10566.3|10565.4|78
1698267000000|2023-10-25 20:50:00|10566.6|10565.7|10566.5|10565.6|10566.8|10565.9|10566.2|10565.3|94
1698267300000|2023-10-25 20:55:00|10566.8|10565.3|10568.3|10564.6|10568.8|10566.1|10566.6|10564.2|214
1698267600000|2023-10-25 21:00:00|10569.8|10563.7|10574.1|10567.5|10574.2|10567.6|10569.5|10563.4|19
1698267900000|2023-10-25 21:05:00|10575.6|10569|10572.6|10566|10575.6|10569|10571.5|10564.9|20
1698268200000|2023-10-25 21:10:00|10573.2|10566.6|10571.9|10565.3|10573.3|10566.7|10571.9|10565.3|14
1698268500000|2023-10-25 21:15:00|10571.8|10565.2|10570.3|10563.7|10571.8|10565.2|10570.1|10563.5|47
1698268800000|2023-10-25 21:20:00|10570.2|10563.6|10569.9|10563.5|10570.8|10564.2|10568.8|10562.6|34
1698269100000|2023-10-25 21:25:00|10569.8|10563.4|10571|10564.4|10571.4|10564.8|10569.8|10563.4|21
1698269400000|2023-10-25 21:30:00|10570.9|10564.3|10571.6|10565|10571.7|10565.1|10570.1|10563.5|33
1698269700000|2023-10-25 21:35:00|10571.7|10565.1|10571.8|10565.2|10571.8|10565.2|10571.7|10565.1|8
1698270000000|2023-10-25 21:40:00|10571.9|10565.3|10571.6|10565.4|10572.2|10565.6|10571.6|10565.3|14
1698270300000|2023-10-25 21:45:00|10571.4|10565.3|10571.2|10566.1|10571.5|10566.2|10571.1|10565.3|23
1698270600000|2023-10-25 21:50:00|10571.3|10566.2|10570.5|10565.4|10571.3|10566.2|10570.5|10565.4|21
1698270900000|2023-10-25 21:55:00|10570.4|10565.5|10569.4|10566.3|10570.7|10566.6|10568.9|10565.5|28
1698271200000|2023-10-25 22:00:00|10570.4|10566.1|10566.2|10564.3|10570.5|10566.3|10565.9|10564.1|174
1698271500000|2023-10-25 22:05:00|10565.9|10564.6|10565.2|10564.3|10565.9|10564.9|10564.8|10563.9|143
1698271800000|2023-10-25 22:10:00|10565.1|10564.2|10566.2|10565.3|10566.4|10565.4|10565.1|10564.2|91
1698272100000|2023-10-25 22:15:00|10566.1|10565.2|10566.6|10565.7|10566.6|10565.7|10564.8|10563.9|87
1698272400000|2023-10-25 22:20:00|10566.7|10565.8|10567.8|10566.9|10568.4|10567.5|10566.7|10565.8|107
1698272700000|2023-10-25 22:25:00|10567.7|10566.8|10567.8|10566.9|10567.9|10566.9|10567|10566.1|69
1698273000000|2023-10-25 22:30:00|10567.9|10567|10567.1|10566.2|10567.9|10567|10567|10566.1|60
1698273300000|2023-10-25 22:35:00|10567|10566.1|10566.5|10565.6|10567.3|10566.4|10566.2|10565.3|69
1698273600000|2023-10-25 22:40:00|10566.4|10565.5|10567.5|10566.6|10567.5|10566.6|10566|10565.1|60
1698273900000|2023-10-25 22:45:00|10567.4|10566.5|10566.7|10565.8|10567.8|10566.9|10566.7|10565.8|92
1698274200000|2023-10-25 22:50:00|10566.8|10565.9|10566.8|10565.9|10566.9|10566|10566.6|10565.7|36
1698274500000|2023-10-25 22:55:00|10566.9|10566|10565.9|10565|10566.9|10566|10565.9|10565|40
1698274800000|2023-10-25 23:00:00|10565.8|10564.9|10566|10565.1|10566.2|10565.3|10565.7|10564.8|27
1698275100000|2023-10-25 23:05:00|10565.9|10565|10564.9|10564|10566.3|10565.4|10564.9|10564|65
1698275400000|2023-10-25 23:10:00|10564.8|10563.9|10564.8|10563.9|10565.9|10565|10564.6|10563.7|64
1698275700000|2023-10-25 23:15:00|10564.9|10564|10564.4|10563.5|10565|10564.1|10564.3|10563.4|40
1698276000000|2023-10-25 23:20:00|10564.3|10563.4|10561.4|10560.5|10564.4|10563.5|10560.7|10559.8|125
1698276300000|2023-10-25 23:25:00|10561.5|10560.6|10563.2|10562.3|10563.7|10562.8|10561.4|10560.5|60
1698276600000|2023-10-25 23:30:00|10563.3|10562.4|10564.5|10563.6|10564.8|10563.9|10563.1|10562.3|57
1698276900000|2023-10-25 23:35:00|10564.4|10563.5|10564.7|10563.8|10565.3|10564.4|10564.4|10563.5|59
1698277200000|2023-10-25 23:40:00|10564.8|10563.9|10564.3|10563.4|10564.9|10564|10563.8|10562.9|74
1698277500000|2023-10-25 23:45:00|10564.1|10563.2|10564.8|10563.9|10564.8|10563.9|10563.7|10562.8|58
1698277800000|2023-10-25 23:50:00|10564.9|10564|10565.4|10564.5|10565.8|10564.9|10564.8|10563.9|48
1698278100000|2023-10-25 23:55:00|10565.3|10564.4|10566.6|10566|10567.4|10566.5|10565.3|10564.4|81
1698278400000|2023-10-26 00:00:00|10566.7|10566.1|10568.3|10567.4|10568.3|10567.5|10565.3|10564.7|125
1698278700000|2023-10-26 00:05:00|10568|10567.3|10568.5|10567.6|10569.7|10568.9|10567.4|10566.5|114
1698279000000|2023-10-26 00:10:00|10568.4|10567.5|10567.3|10566.4|10568.6|10567.7|10566.5|10565.6|93
1698279300000|2023-10-26 00:15:00|10566.9|10566|10563.5|10562.6|10567.6|10566.7|10563.4|10562.5|117
1698279600000|2023-10-26 00:20:00|10563.4|10562.5|10564.1|10563.5|10564.8|10563.9|10563.3|10562.5|85
1698279900000|2023-10-26 00:25:00|10564.2|10563.6|10565.4|10564.8|10566.1|10565.2|10564.1|10563.5|88
1698280200000|2023-10-26 00:30:00|10565.3|10564.7|10564.6|10563.7|10566.9|10566|10564|10563.1|121
1698280500000|2023-10-26 00:35:00|10564.5|10563.6|10564.7|10564.1|10566.2|10565.3|10563.7|10562.8|109
1698280800000|2023-10-26 00:40:00|10564.8|10564.2|10564.9|10564|10565.4|10564.6|10563.4|10562.5|121
1698281100000|2023-10-26 00:45:00|10565.2|10564.3|10563.6|10562.7|10565.5|10564.6|10563.2|10562.5|106
1698281400000|2023-10-26 00:50:00|10563.8|10562.9|10560.8|10559.9|10563.8|10563.2|10560.5|10559.6|162
1698281700000|2023-10-26 00:55:00|10561|10560.1|10560.1|10559.2|10561.3|10560.4|10558.2|10557.3|245
1698282000000|2023-10-26 01:00:00|10560.2|10559.3|10558.8|10557.9|10561.1|10560.2|10558.8|10557.9|136
1698282300000|2023-10-26 01:05:00|10558.9|10558|10559.2|10558.6|10560.5|10559.6|10558.4|10557.5|124
1698282600000|2023-10-26 01:10:00|10559.1|10558.5|10558.8|10558.2|10559.5|10558.7|10558.3|10557.6|83
1698282900000|2023-10-26 01:15:00|10558.7|10558.1|10559.8|10558.9|10559.8|10559|10556.9|10556|163
1698283200000|2023-10-26 01:20:00|10559.9|10559|10561.1|10560.5|10561.8|10560.9|10559.2|10558.4|134
1698283500000|2023-10-26 01:25:00|10561.2|10560.6|10559.5|10558.9|10561.7|10561.1|10559.1|10558.5|112
1698283800000|2023-10-26 01:30:00|10559.7|10559.1|10560.3|10559.4|10561.2|10560.3|10558.9|10558.3|242
1698284100000|2023-10-26 01:35:00|10560.2|10559.3|10558.2|10557.6|10561.3|10560.6|10558.1|10557.5|161
1698284400000|2023-10-26 01:40:00|10558.3|10557.7|10557.2|10556.3|10559.3|10558.4|10556.5|10555.9|223
1698284700000|2023-10-26 01:45:00|10556.9|10556|10558.4|10557.5|10558.9|10558.3|10556.7|10555.8|104
1698285000000|2023-10-26 01:50:00|10558.7|10557.8|10556.7|10555.8|10558.7|10557.8|10555.1|10554.4|156
1698285300000|2023-10-26 01:55:00|10556.8|10555.9|10555.4|10554.8|10557|10556.1|10554.7|10553.8|167
1698285600000|2023-10-26 02:00:00|10555.7|10554.9|10555.7|10555.1|10556.8|10556|10555.2|10554.6|170
1698285900000|2023-10-26 02:05:00|10555.8|10555.2|10553.3|10552.4|10555.9|10555.2|10553.1|10552.2|133
1698286200000|2023-10-26 02:10:00|10553.2|10552.3|10553.9|10553|10554.9|10554|10553.2|10552.3|160
1698286500000|2023-10-26 02:15:00|10553.7|10552.8|10550.3|10549.4|10554.2|10553.3|10549.3|10548.5|205
1698286800000|2023-10-26 02:20:00|10550.2|10549.3|10544|10543.4|10550.5|10549.6|10544|10543.2|166
1698287100000|2023-10-26 02:25:00|10544.2|10543.3|10547.6|10546.7|10547.8|10546.9|10544.1|10543.2|172
1698287400000|2023-10-26 02:30:00|10547.5|10546.6|10549.5|10548.6|10549.8|10548.9|10547|10546.1|148
1698287700000|2023-10-26 02:35:00|10549.4|10548.5|10549.9|10549|10550.6|10549.7|10549.2|10548.5|94
1698288000000|2023-10-26 02:40:00|10549.6|10548.7|10549.4|10548.5|10550|10549.1|10548.9|10548|109
1698288300000|2023-10-26 02:45:00|10549.3|10548.4|10549.3|10548.4|10550.5|10549.6|10548.8|10547.9|113
1698288600000|2023-10-26 02:50:00|10549.2|10548.3|10547.8|10546.9|10549.9|10549|10547.3|10546.4|132
1698288900000|2023-10-26 02:55:00|10547.9|10547|10545.9|10545|10547.9|10547|10545.6|10544.9|80
1698289200000|2023-10-26 03:00:00|10545.8|10544.9|10545.3|10544.4|10548|10547.1|10544.9|10544|143
1698289500000|2023-10-26 03:05:00|10545.2|10544.3|10545|10544.4|10545.3|10544.4|10544|10543.1|95
1698289800000|2023-10-26 03:10:00|10544.8|10544.2|10544.2|10543.3|10545|10544.4|10543.8|10542.9|99
1698290100000|2023-10-26 03:15:00|10544.3|10543.4|10545.2|10544.3|10546.1|10545.2|10544.3|10543.4|123
1698290400000|2023-10-26 03:20:00|10545.3|10544.4|10543.9|10543|10545.4|10544.6|10543.8|10542.9|78
1698290700000|2023-10-26 03:25:00|10543.8|10542.9|10543.3|10542.7|10544.3|10543.5|10543.3|10542.5|87
1698291000000|2023-10-26 03:30:00|10543.4|10542.8|10545.2|10544.3|10545.2|10544.3|10541.8|10541|168
1698291300000|2023-10-26 03:35:00|10545|10544.1|10546.9|10546|10547.2|10546.3|10544.5|10543.6|110
1698291600000|2023-10-26 03:40:00|10546.8|10545.9|10545.4|10544.5|10547.6|10546.7|10545.3|10544.4|102
1698291900000|2023-10-26 03:45:00|10545.2|10544.3|10546.9|10546|10547|10546.1|10544.8|10543.9|136
1698292200000|2023-10-26 03:50:00|10547|10546.1|10546.1|10545.5|10548.5|10547.6|10545.8|10544.9|93
1698292500000|2023-10-26 03:55:00|10546|10545.4|10547.4|10546.5|10547.5|10546.6|10544.9|10544|120
1698292800000|2023-10-26 04:00:00|10547.5|10546.6|10547.2|10546.6|10548.5|10547.8|10546.8|10545.9|82
1698293100000|2023-10-26 04:05:00|10547.3|10546.7|10547.3|10546.4|10547.8|10547|10546.9|10546.2|46
1698293400000|2023-10-26 04:10:00|10547.4|10546.5|10547.4|10546.5|10547.8|10546.9|10546.4|10545.5|56
1698293700000|2023-10-26 04:15:00|10547.3|10546.4|10546.7|10546.1|10547.5|10546.6|10545.8|10545|97
1698294000000|2023-10-26 04:20:00|10546.6|10546|10546.3|10545.4|10546.9|10546.1|10545.8|10545.2|81
1698294300000|2023-10-26 04:25:00|10546.4|10545.5|10546.9|10546|10546.9|10546.2|10545.3|10544.4|80
1698294600000|2023-10-26 04:30:00|10547|10546.1|10546.8|10545.9|10547.4|10546.7|10546.2|10545.6|42
1698294900000|2023-10-26 04:35:00|10546.7|10546.1|10548.4|10547.5|10548.5|10547.7|10546.6|10546|67
1698295200000|2023-10-26 04:40:00|10548.3|10547.4|10545.6|10545|10548.3|10547.6|10545.4|10544.5|68
1698295500000|2023-10-26 04:45:00|10545.7|10544.7|10543.5|10542.9|10546.5|10545.6|10543.2|10542.3|87
1698295800000|2023-10-26 04:50:00|10543.4|10542.8|10545.1|10544.2|10545.1|10544.2|10542.8|10541.9|84
1698296100000|2023-10-26 04:55:00|10545.3|10544.4|10546.1|10545.2|10546.8|10545.9|10543.5|10542.6|175
1698296400000|2023-10-26 05:00:00|10546.2|10545.3|10546.6|10545.7|10546.9|10546|10545.4|10544.5|99
1698296700000|2023-10-26 05:05:00|10546.7|10545.8|10546.8|10546.2|10549.3|10548.4|10546.2|10545.4|170
1698297000000|2023-10-26 05:10:00|10546.7|10546.1|10546.2|10545.3|10547.9|10547|10545.3|10544.4|159
1698297300000|2023-10-26 05:15:00|10546.3|10545.4|10547.4|10546.5|10547.5|10546.6|10546.2|10545.3|72
1698297600000|2023-10-26 05:20:00|10547.5|10546.6|10545.9|10545|10548|10547.1|10545|10544.4|106
1698297900000|2023-10-26 05:25:00|10545.8|10544.9|10544.4|10543.5|10545.8|10544.9|10543.8|10542.9|96
1698298200000|2023-10-26 05:30:00|10544.5|10543.6|10547.1|10546.2|10547.3|10546.5|10544|10543.1|100
1698298500000|2023-10-26 05:35:00|10547.2|10546.3|10547.9|10547|10549.8|10549|10546.4|10545.8|130
1698298800000|2023-10-26 05:40:00|10547.8|10546.9|10546.3|10545.4|10547.8|10547|10544.8|10543.9|163
1698299100000|2023-10-26 05:45:00|10546.4|10545.8|10546.9|10546|10547.3|10546.5|10545.5|10544.7|135
1698299400000|2023-10-26 05:50:00|10547.2|10546.3|10547.5|10546.6|10547.6|10546.7|10545.6|10544.7|182
1698299700000|2023-10-26 05:55:00|10547.4|10546.5|10543.3|10542.4|10547.8|10546.9|10541.6|10541|239
1698300000000|2023-10-26 06:00:00|10543.2|10542.3|10540.7|10539.8|10545.9|10545|10540.1|10539.2|319
1698300300000|2023-10-26 06:05:00|10540.8|10539.9|10541.8|10541.2|10542.6|10542|10540.3|10539.7|194
1698300600000|2023-10-26 06:10:00|10541.7|10541.1|10540.7|10540.1|10544.8|10543.9|10539.6|10539|254
1698300900000|2023-10-26 06:15:00|10540.6|10540|10540.8|10540.2|10542.6|10542|10539.5|10538.8|184
1698301200000|2023-10-26 06:20:00|10540.9|10540.3|10543|10542.1|10544.8|10543.9|10540.8|10540.2|225
1698301500000|2023-10-26 06:25:00|10543.1|10542.2|10542.7|10542.1|10545.6|10544.7|10542.5|10541.6|247
1698301800000|2023-10-26 06:30:00|10542.6|10542|10539.3|10538.4|10542.8|10542|10538.1|10537.2|266
1698302100000|2023-10-26 06:35:00|10539.4|10538.5|10534.5|10533.6|10540.1|10539.3|10534.3|10533.4|266
1698302400000|2023-10-26 06:40:00|10534.6|10533.7|10535.8|10534.9|10536.2|10535.3|10533.2|10532.6|217
1698302700000|2023-10-26 06:45:00|10535.9|10535|10540.5|10539.6|10544.9|10544|10535.9|10535|633
1698303000000|2023-10-26 06:50:00|10540.6|10539.7|10539.3|10538.4|10542|10541.1|10538.7|10537.9|335
1698303300000|2023-10-26 06:55:00|10538.9|10538|10539.1|10538.2|10539.9|10539|10537.6|10536.7|240
1698303600000|2023-10-26 07:00:00|10539.3|10538.4|10542.9|10542|10543.2|10542.3|10538.5|10537.9|370
1698303900000|2023-10-26 07:05:00|10542.8|10541.9|10542.4|10541.8|10543.8|10543.2|10539.7|10539.1|300
1698304200000|2023-10-26 07:10:00|10542.5|10541.6|10544.5|10543.6|10544.9|10544.1|10540.9|10540.3|326
1698304500000|2023-10-26 07:15:00|10544.3|10543.4|10542.7|10541.8|10544.6|10543.7|10541.6|10540.9|297
1698304800000|2023-10-26 07:20:00|10542.6|10541.7|10542.9|10542.3|10544.6|10543.8|10541|10540.2|360
1698305100000|2023-10-26 07:25:00|10543.2|10542.6|10542.2|10541.3|10544.2|10543.3|10541.6|10540.7|263
1698305400000|2023-10-26 07:30:00|10542.1|10541.2|10540.4|10539.8|10542.1|10541.2|10538.7|10537.8|206
1698305700000|2023-10-26 07:35:00|10540.3|10539.7|10542.6|10541.7|10542.7|10542|10540.3|10539.7|204
1698306000000|2023-10-26 07:40:00|10542.7|10542|10541.9|10541.3|10545|10544.3|10541.7|10540.8|327
1698306300000|2023-10-26 07:45:00|10542|10541.1|10547.8|10546.9|10547.8|10546.9|10540.5|10539.9|346
1698306600000|2023-10-26 07:50:00|10547.4|10546.5|10545.6|10545|10548.1|10547.2|10545|10544.4|258
1698306900000|2023-10-26 07:55:00|10545|10544.4|10548.8|10547.9|10549.9|10549.2|10544.8|10544.2|261
1698307200000|2023-10-26 08:00:00|10548.7|10547.8|10550.1|10549.5|10552.3|10551.6|10547.6|10546.8|302
1698307500000|2023-10-26 08:05:00|10549.9|10549.3|10551.3|10550.7|10552.1|10551.5|10548.9|10548.3|208
1698307800000|2023-10-26 08:10:00|10551.1|10550.5|10550.6|10549.7|10551.4|10550.8|10547.7|10546.9|276
1698308100000|2023-10-26 08:15:00|10550.5|10549.9|10551.7|10551.1|10553|10552.4|10549|10548.1|288
1698308400000|2023-10-26 08:20:00|10551.6|10551|10547.5|10546.9|10552.3|10551.7|10545.1|10544.5|252
1698308700000|2023-10-26 08:25:00|10547.4|10546.8|10545.6|10544.7|10547.5|10546.9|10545|10544.4|170
1698309000000|2023-10-26 08:30:00|10545.5|10544.9|10547.3|10546.7|10548.7|10548.1|10544.8|10544.2|252
1698309300000|2023-10-26 08:35:00|10547.4|10546.8|10547.2|10546.3|10549.2|10548.3|10546|10545.4|222
1698309600000|2023-10-26 08:40:00|10547.1|10546.2|10546.6|10545.7|10548.3|10547.7|10545.1|10544.2|260
1698309900000|2023-10-26 08:45:00|10546.2|10545.6|10548.2|10547.3|10548.5|10547.7|10545.7|10544.8|243
1698310200000|2023-10-26 08:50:00|10548.3|10547.4|10547.1|10546.2|10551.8|10551.2|10546.5|10545.7|257
1698310500000|2023-10-26 08:55:00|10547|10546.1|10545.7|10545.1|10548|10547.3|10545|10544.4|217
1698310800000|2023-10-26 09:00:00|10545.6|10545|10544.4|10543.8|10545.7|10545.1|10542.3|10541.7|153
1698311100000|2023-10-26 09:05:00|10544.5|10543.9|10542.5|10541.6|10546|10545.1|10541.7|10541|172
1698311400000|2023-10-26 09:10:00|10542.4|10541.8|10541|10540.4|10543.3|10542.7|10540.7|10540.1|191
1698311700000|2023-10-26 09:15:00|10541.1|10540.5|10542|10541.4|10542.5|10541.9|10540.5|10539.9|192
1698312000000|2023-10-26 09:20:00|10541.9|10541.3|10549.7|10548.8|10550.2|10549.3|10541.8|10541.2|279
1698312300000|2023-10-26 09:25:00|10549.6|10548.7|10550.5|10549.9|10552.5|10551.8|10547.9|10547.3|246
1698312600000|2023-10-26 09:30:00|10550.4|10549.8|10548.7|10548.1|10551.7|10551|10548|10547.4|165
1698312900000|2023-10-26 09:35:00|10548.6|10548|10551.1|10550.5|10551.3|10550.5|10547.8|10547.2|169
1698313200000|2023-10-26 09:40:00|10551|10550.4|10545|10544.4|10551.5|10550.9|10544.9|10544.3|232
1698313500000|2023-10-26 09:45:00|10544.9|10544.3|10544.9|10544.3|10546.4|10545.8|10543.9|10543.3|236
1698313800000|2023-10-26 09:50:00|10545|10544.4|10546.7|10545.8|10547.8|10546.9|10544.8|10544.2|130
1698314100000|2023-10-26 09:55:00|10546.8|10545.9|10546.2|10545.3|10547.7|10546.8|10545.7|10545.1|114
1698314400000|2023-10-26 10:00:00|10546|10545.4|10547.1|10546.5|10548.4|10547.6|10545.6|10545|126
1698314700000|2023-10-26 10:05:00|10546.6|10546|10548.1|10547.5|10548.1|10547.5|10546|10545.4|171
1698315000000|2023-10-26 10:10:00|10548|10547.4|10547.2|10546.6|10549.8|10549|10547|10546.4|169
1698315300000|2023-10-26 10:15:00|10547.1|10546.5|10548|10547.4|10548.7|10548.1|10547|10546.4|144
1698315600000|2023-10-26 10:20:00|10547.9|10547.3|10546.4|10545.8|10548.4|10547.8|10546.2|10545.3|179
1698315900000|2023-10-26 10:25:00|10546.5|10545.9|10547|10546.4|10547.3|10546.7|10545.5|10544.9|144
1698316200000|2023-10-26 10:30:00|10546.9|10546.3|10546|10545.4|10549|10548.4|10545.1|10544.5|203
1698316500000|2023-10-26 10:35:00|10546.1|10545.5|10541.4|10540.8|10546.1|10545.5|10540.2|10539.3|278
1698316800000|2023-10-26 10:40:00|10541.5|10540.9|10539.2|10538.6|10542.5|10541.9|10538.9|10538.2|181
1698317100000|2023-10-26 10:45:00|10539.1|10538.5|10539.3|10538.7|10541|10540.4|10539|10538.4|174
1698317400000|2023-10-26 10:50:00|10539.4|10538.8|10538.3|10537.4|10539.4|10538.8|10537.4|10536.8|178
1698317700000|2023-10-26 10:55:00|10538.4|10537.5|10537.8|10536.9|10538.4|10537.5|10535.5|10534.9|196
1698318000000|2023-10-26 11:00:00|10537.9|10537|10538|10537.4|10538.4|10537.5|10535.9|10535.3|195
1698318300000|2023-10-26 11:05:00|10537.9|10537.3|10536.7|10535.8|10538.3|10537.7|10536|10535.4|157
1698318600000|2023-10-26 11:10:00|10536.6|10535.7|10535.9|10535|10539.4|10538.8|10535.5|10534.6|148
1698318900000|2023-10-26 11:15:00|10536|10535.1|10537|10536.4|10537|10536.4|10534.9|10534.1|140
1698319200000|2023-10-26 11:20:00|10536.9|10536.3|10534.6|10534|10537.3|10536.7|10534.5|10533.9|179
1698319500000|2023-10-26 11:25:00|10534.5|10533.9|10535.8|10535.2|10536.1|10535.5|10533.3|10532.6|146
1698319800000|2023-10-26 11:30:00|10535.9|10535.3|10532.4|10531.8|10536|10535.4|10531.8|10531.1|248
1698320100000|2023-10-26 11:35:00|10532.8|10532.2|10533.5|10532.9|10535|10534.4|10531.6|10530.7|218
1698320400000|2023-10-26 11:40:00|10533.4|10532.8|10533.8|10532.9|10534.6|10533.7|10532.8|10532.1|180
1698320700000|2023-10-26 11:45:00|10533.6|10533|10535.7|10534.8|10537.1|10536.2|10533.4|10532.5|200
1698321000000|2023-10-26 11:50:00|10535.6|10534.7|10536.6|10536|10536.6|10536|10534.2|10533.3|182
1698321300000|2023-10-26 11:55:00|10536.9|10536.3|10536.6|10536|10539.3|10538.4|10535.1|10534.5|261
1698321600000|2023-10-26 12:00:00|10536.8|10535.9|10538.3|10537.4|10539.5|10538.9|10536.6|10535.7|297
1698321900000|2023-10-26 12:05:00|10538.2|10537.3|10539.9|10539.3|10539.9|10539.3|10536.2|10535.6|303
1698322200000|2023-10-26 12:10:00|10539.8|10539.2|10542.1|10539.4|10542.4|10541.5|10538.4|10537.5|328
1698322500000|2023-10-26 12:15:00|10543.5|10539.6|10541.2|10540.3|10544.2|10543.3|10531.2|10530.3|800
1698322800000|2023-10-26 12:20:00|10541.4|10540.5|10534.6|10533.7|10543.4|10542.5|10534.2|10533.3|621
1698323100000|2023-10-26 12:25:00|10534.5|10533.6|10540.4|10535.1|10540.9|10538.1|10532.7|10531.8|504
1698323400000|2023-10-26 12:30:00|10540.3|10535|10545.1|10544.2|10551.1|10550.2|10522.7|10520.9|1514
1698323700000|2023-10-26 12:35:00|10545|10544.1|10546.6|10545.7|10552.6|10551.7|10541.5|10540.6|954
1698324000000|2023-10-26 12:40:00|10546.4|10545.5|10547.5|10546.6|10552.1|10551.2|10543.5|10542.6|793
1698324300000|2023-10-26 12:45:00|10547.4|10546.5|10547.5|10546.6|10552.6|10551.7|10543.4|10542.5|891
1698324600000|2023-10-26 12:50:00|10547.4|10546.5|10552|10551.1|10553.9|10553|10544.3|10543.4|959
1698324900000|2023-10-26 12:55:00|10552.3|10551.4|10559.6|10558.7|10559.6|10558.7|10548.7|10547.8|795
1698325200000|2023-10-26 13:00:00|10560.1|10559.2|10551.9|10551|10560.9|10560|10547.4|10546.5|878
1698325500000|2023-10-26 13:05:00|10552|10551.1|10548.1|10547.2|10553|10552.1|10546.6|10545.7|630
1698325800000|2023-10-26 13:10:00|10548.4|10547.5|10555.9|10555|10557.9|10557|10547.7|10546.8|564
1698326100000|2023-10-26 13:15:00|10556|10555.1|10556.2|10555.6|10559.5|10558.6|10554.4|10553.5|493
1698326400000|2023-10-26 13:20:00|10556.8|10555.9|10547|10546.1|10557|10556.1|10546.5|10545.9|512
1698326700000|2023-10-26 13:25:00|10546.9|10546|10548.5|10547.6|10548.6|10547.7|10542.1|10541.2|461
1698327000000|2023-10-26 13:30:00|10548.9|10548|10555.8|10555.2|10558.6|10557.7|10548.4|10547.5|647
1698327300000|2023-10-26 13:35:00|10555.7|10555.1|10552.6|10551.7|10557.1|10556.5|10552.6|10551.7|793
1698327600000|2023-10-26 13:40:00|10552.8|10551.9|10557.1|10556.2|10557.9|10557.1|10551.7|10550.8|689
1698327900000|2023-10-26 13:45:00|10556.8|10555.9|10548.1|10547.5|10558.2|10557.4|10546.9|10546.2|753
1698328200000|2023-10-26 13:50:00|10548.2|10547.6|10550.1|10549.5|10550.7|10550.1|10546.4|10545.8|562
1698328500000|2023-10-26 13:55:00|10549.9|10549.3|10547.6|10546.7|10552.4|10551.7|10546.8|10545.9|529
1698328800000|2023-10-26 14:00:00|10547.3|10546.4|10538.4|10537.5|10548.9|10548.2|10534.7|10533.8|792
1698329100000|2023-10-26 14:05:00|10537.8|10537.2|10534.2|10533.3|10539.3|10538.4|10534|10533.1|628
1698329400000|2023-10-26 14:10:00|10534.3|10533.4|10534.2|10533.3|10538.5|10537.9|10533.8|10532.9|620
1698329700000|2023-10-26 14:15:00|10534.1|10533.2|10534.2|10533.6|10537.5|10536.8|10533.7|10533|612
1698330000000|2023-10-26 14:20:00|10534.4|10533.8|10534.8|10533.9|10538|10537.4|10533.7|10533|528
1698330300000|2023-10-26 14:25:00|10534.9|10534.3|10540.9|10540.3|10541.8|10541.1|10534.9|10534|485
1698330600000|2023-10-26 14:30:00|10540.8|10540.2|10534.3|10533.7|10541.7|10541.1|10533.8|10533.2|447
1698330900000|2023-10-26 14:35:00|10534.4|10533.8|10538.4|10537.8|10538.7|10538.1|10531.4|10530.8|485
1698331200000|2023-10-26 14:40:00|10538.5|10537.9|10540.6|10539.7|10543.5|10542.8|10538.4|10537.7|383
1698331500000|2023-10-26 14:45:00|10540.5|10539.6|10538.7|10537.8|10540.8|10540.2|10537|10536.2|546
1698331800000|2023-10-26 14:50:00|10538.5|10537.9|10541.9|10541.3|10545.5|10544.6|10538.4|10537.6|458
1698332100000|2023-10-26 14:55:00|10542.2|10541.6|10543.4|10542.5|10543.8|10543.2|10539.9|10539.3|455
1698332400000|2023-10-26 15:00:00|10543.5|10542.8|10541.3|10540.4|10544.5|10543.6|10540.6|10540|447
1698332700000|2023-10-26 15:05:00|10541.5|10540.6|10541.4|10540.5|10543.5|10542.6|10539.6|10538.7|409
1698333000000|2023-10-26 15:10:00|10541.5|10540.6|10539.9|10539.3|10545.4|10544.6|10539.7|10538.8|517
1698333300000|2023-10-26 15:15:00|10540|10539.4|10535.6|10535|10540.5|10539.9|10535.5|10534.9|332
1698333600000|2023-10-26 15:20:00|10535.4|10534.8|10531.1|10530.5|10535.6|10535|10530.6|10529.9|378
1698333900000|2023-10-26 15:25:00|10531|10530.4|10526.3|10525.7|10531|10530.4|10526.2|10525.6|468
1698334200000|2023-10-26 15:30:00|10526.4|10525.8|10525.6|10525|10528.1|10527.5|10525.6|10525|306
1698334500000|2023-10-26 15:35:00|10525.7|10525.1|10526.9|10526.3|10529.1|10528.5|10525.6|10525|284
1698334800000|2023-10-26 15:40:00|10527|10526.4|10528.9|10528.3|10529.7|10529.1|10526.6|10526|403
1698335100000|2023-10-26 15:45:00|10529|10528.4|10534.4|10533.8|10534.9|10534.2|10528.9|10528.3|302
1698335400000|2023-10-26 15:50:00|10534.5|10533.9|10534.5|10533.9|10536.9|10536|10533.8|10533.2|333
1698335700000|2023-10-26 15:55:00|10534.6|10534|10532.1|10531.5|10538|10537.4|10532.1|10531.5|380
1698336000000|2023-10-26 16:00:00|10531.9|10531.3|10531.4|10530.8|10533.4|10532.7|10531.2|10530.6|276
1698336300000|2023-10-26 16:05:00|10531.3|10530.7|10527.1|10526.5|10531.4|10530.8|10527|10526.3|379
1698336600000|2023-10-26 16:10:00|10527.2|10526.6|10528.6|10528|10528.9|10528.3|10525.2|10524.6|357
1698336900000|2023-10-26 16:15:00|10528.7|10528.1|10526.8|10526.2|10530.9|10530.3|10526.2|10525.4|456
1698337200000|2023-10-26 16:20:00|10526.9|10526.3|10529.2|10528.3|10529.2|10528.4|10526.8|10526.2|301
1698337500000|2023-10-26 16:25:00|10529.1|10528.2|10535.2|10534.6|10535.9|10535.3|10529.1|10528.2|400
1698337800000|2023-10-26 16:30:00|10535|10534.4|10534.5|10533.6|10535.6|10535|10533.4|10532.8|268
1698338100000|2023-10-26 16:35:00|10534.4|10533.5|10533.4|10532.8|10537.4|10536.5|10533.2|10532.6|283
1698338400000|2023-10-26 16:40:00|10533.3|10532.7|10531|10530.4|10533.3|10532.7|10530.4|10529.8|249
1698338700000|2023-10-26 16:45:00|10530.8|10530.2|10528|10527.4|10531.3|10530.5|10527.4|10526.7|307
1698339000000|2023-10-26 16:50:00|10528.2|10527.6|10527.4|10526.8|10529.1|10528.5|10526.7|10526.1|252
1698339300000|2023-10-26 16:55:00|10527.5|10526.9|10528.8|10528.2|10529.3|10528.7|10527.1|10526.4|389
1698339600000|2023-10-26 17:00:00|10528.9|10528.3|10536.2|10535.6|10540|10539.2|10528.5|10527.9|495
1698339900000|2023-10-26 17:05:00|10536.3|10535.7|10538.7|10537.8|10539.1|10538.2|10534|10533.1|425
1698340200000|2023-10-26 17:10:00|10538.9|10538|10539.6|10538.7|10540.4|10539.5|10537.5|10536.9|333
1698340500000|2023-10-26 17:15:00|10539.9|10539|10542.3|10541.7|10543.7|10543.1|10539.8|10538.9|277
1698340800000|2023-10-26 17:20:00|10542.2|10541.6|10541.5|10540.9|10542.9|10542.1|10539.8|10539.1|353
1698341100000|2023-10-26 17:25:00|10541.2|10540.6|10543.2|10542.3|10544.7|10544.1|10541.1|10540.5|347
1698341400000|2023-10-26 17:30:00|10543.1|10542.2|10545.2|10544.3|10545.2|10544.3|10540.7|10539.8|397
1698341700000|2023-10-26 17:35:00|10545.1|10544.2|10544.7|10543.8|10545.5|10544.6|10542.7|10541.8|338
1698342000000|2023-10-26 17:40:00|10544.8|10543.9|10548.6|10548|10549.4|10548.5|10544.5|10543.6|238
1698342300000|2023-10-26 17:45:00|10548.5|10547.9|10551|10550.4|10552.5|10551.7|10548.5|10547.9|336
1698342600000|2023-10-26 17:50:00|10551.3|10550.7|10551.5|10550.9|10551.9|10551.3|10549.6|10549|227
1698342900000|2023-10-26 17:55:00|10551.3|10550.7|10550.9|10550.3|10552.7|10552.1|10549.8|10549.2|290
1698343200000|2023-10-26 18:00:00|10551|10550.4|10551.6|10550.7|10553|10552.1|10549.4|10548.8|342
1698343500000|2023-10-26 18:05:00|10551.7|10550.8|10552.9|10552.3|10554.8|10554|10551.5|10550.6|264
1698343800000|2023-10-26 18:10:00|10553|10552.4|10554.7|10554.1|10555.2|10554.4|10553|10552.4|256
1698344100000|2023-10-26 18:15:00|10554.8|10554.2|10556|10555.4|10557.1|10556.4|10554.7|10553.8|178
1698344400000|2023-10-26 18:20:00|10555.9|10555.3|10557.9|10557.3|10558.2|10557.6|10555.1|10554.5|190
1698344700000|2023-10-26 18:25:00|10557.7|10556.8|10558.3|10557.7|10558.3|10557.7|10556.1|10555.2|200
1698345000000|2023-10-26 18:30:00|10558.2|10557.6|10563.9|10563|10565.2|10564.3|10558.1|10557.5|217
1698345300000|2023-10-26 18:35:00|10563.8|10563.2|10562.1|10561.2|10563.8|10563.2|10561|10560.4|185
1698345600000|2023-10-26 18:40:00|10562|10561.1|10563.4|10562.8|10565|10564.4|10561.4|10560.5|225
1698345900000|2023-10-26 18:45:00|10563.3|10562.7|10562.3|10561.7|10563.9|10563.3|10561.9|10561.3|188
1698346200000|2023-10-26 18:50:00|10562.4|10561.8|10562|10561.4|10562.7|10562.1|10560.5|10559.9|158
1698346500000|2023-10-26 18:55:00|10562.1|10561.5|10561.4|10560.5|10563.1|10562.2|10560.1|10559.5|227
1698346800000|2023-10-26 19:00:00|10561.3|10560.4|10563.2|10562.6|10563.3|10562.6|10559.7|10558.8|294
1698347100000|2023-10-26 19:05:00|10563.3|10562.7|10560.2|10559.3|10563.7|10562.9|10559.3|10558.6|184
1698347400000|2023-10-26 19:10:00|10560.3|10559.4|10556.2|10555.3|10560.3|10559.4|10556.2|10555.3|265
1698347700000|2023-10-26 19:15:00|10555.9|10555|10556.9|10556.3|10558.1|10557.5|10555.3|10554.4|218
1698348000000|2023-10-26 19:20:00|10557.2|10556.6|10557|10556.1|10558.3|10557.7|10556.2|10555.6|217
1698348300000|2023-10-26 19:25:00|10556.9|10556|10554.7|10554.1|10556.9|10556|10554.3|10553.7|148
1698348600000|2023-10-26 19:30:00|10554.2|10553.6|10552.2|10551.6|10555|10554.4|10552.2|10551.3|203
1698348900000|2023-10-26 19:35:00|10552.1|10551.5|10550.3|10549.7|10552.3|10551.7|10548.7|10548.1|167
1698349200000|2023-10-26 19:40:00|10550|10549.4|10549.9|10549.3|10550.7|10550.1|10548.8|10548.2|131
1698349500000|2023-10-26 19:45:00|10550|10549.4|10554.5|10553.9|10554.8|10554.2|10549.6|10549|152
1698349800000|2023-10-26 19:50:00|10554.7|10554.1|10558.1|10557.5|10558.5|10557.9|10554.7|10554.1|182
1698350100000|2023-10-26 19:55:00|10558.2|10557.6|10556.9|10556.3|10558.4|10557.7|10556|10555.4|203
1698350400000|2023-10-26 20:00:00|10556.8|10556.2|10557.7|10556.8|10558.6|10557.7|10555.5|10554.8|324
1698350700000|2023-10-26 20:05:00|10557.6|10556.7|10558.6|10557.7|10558.9|10558.2|10557.6|10556.7|103
1698351000000|2023-10-26 20:10:00|10558.7|10557.8|10557.7|10556.8|10558.7|10557.8|10557.3|10556.6|116
1698351300000|2023-10-26 20:15:00|10557.6|10556.7|10559.2|10558.3|10559.5|10558.6|10557|10556.4|92
1698351600000|2023-10-26 20:20:00|10559.3|10558.4|10562.4|10561.5|10562.5|10561.6|10559.2|10558.3|77
1698351900000|2023-10-26 20:25:00|10562.5|10561.6|10562|10561.1|10563|10562.1|10560.6|10559.7|120
1698352200000|2023-10-26 20:30:00|10562.1|10561.2|10559.6|10558.7|10562.2|10561.3|10559.3|10558.4|100
1698352500000|2023-10-26 20:35:00|10559.5|10558.6|10559.3|10558.4|10559.8|10558.9|10559.1|10558.2|52
1698352800000|2023-10-26 20:40:00|10559.5|10558.6|10559.1|10558.2|10559.6|10558.7|10558.2|10557.3|98
1698353100000|2023-10-26 20:45:00|10559.2|10558.3|10560.2|10559.3|10560.3|10559.4|10559|10558.1|123
1698353400000|2023-10-26 20:50:00|10560.3|10559.4|10561.6|10560.7|10561.8|10560.9|10559.5|10558.6|134
1698353700000|2023-10-26 20:55:00|10561.9|10560.4|10564.3|10560.4|10565.5|10563.5|10561.9|10559.7|190
1698354000000|2023-10-26 21:00:00|10564.6|10558|10564.1|10557.5|10566.9|10560.3|10563.7|10557.1|15
1698354300000|2023-10-26 21:05:00|10563.6|10557|10563.2|10556.6|10567|10560.4|10563.2|10556.6|22
1698354600000|2023-10-26 21:10:00|10563.1|10556.5|10562.7|10556.1|10563.4|10556.8|10561.7|10555.1|18
1698354900000|2023-10-26 21:15:00|10562.6|10556|10563|10556.4|10563.4|10556.8|10562.3|10555.7|26
1698355200000|2023-10-26 21:20:00|10563.2|10556.6|10562.4|10555.8|10565.2|10558.6|10562.3|10555.7|18
1698355500000|2023-10-26 21:25:00|10562.5|10555.9|10564.6|10558|10564.9|10558.3|10562.2|10555.6|26
1698355800000|2023-10-26 21:30:00|10564.7|10558.1|10565|10558.4|10566.5|10559.9|10564.7|10558.1|27
1698356100000|2023-10-26 21:35:00|10565.3|10558.7|10565|10558.5|10565.4|10558.8|10564.9|10558.3|14
1698356400000|2023-10-26 21:40:00|10564.9|10558.6|10564.4|10558.7|10565|10558.9|10564.4|10558.6|18
1698356700000|2023-10-26 21:45:00|10564.3|10558.8|10564.3|10558.9|10564.3|10558.9|10564.1|10558.7|54
1698357000000|2023-10-26 21:50:00|10563.1|10556.5|10564.2|10558.5|10564.6|10558.5|10562.9|10556.3|33
1698357300000|2023-10-26 21:55:00|10563.2|10559.7|10562.6|10560|10564.2|10560|10562.6|10556.4|27
1698357600000|2023-10-26 22:00:00|10564.3|10557.7|10565.7|10563.5|10567|10563.9|10564.3|10557.7|100
1698357900000|2023-10-26 22:05:00|10565.4|10563.8|10564.9|10564|10565.8|10564.6|10564.9|10563.8|63
1698358200000|2023-10-26 22:10:00|10565|10563.9|10564|10563.1|10565|10563.9|10563.7|10562.8|54
1698358500000|2023-10-26 22:15:00|10563.9|10563|10565|10564.1|10565.2|10564.3|10563.9|10563|61
1698358800000|2023-10-26 22:20:00|10565.1|10564.2|10563.9|10563|10565.1|10564.2|10563.9|10563|74
1698359100000|2023-10-26 22:25:00|10563.8|10562.9|10563.7|10562.8|10564.1|10563.2|10563.5|10562.6|64
1698359400000|2023-10-26 22:30:00|10563.9|10563|10563.6|10562.7|10564|10563.1|10563.3|10562.4|45
1698359700000|2023-10-26 22:35:00|10563.5|10562.6|10563.7|10562.8|10563.9|10563|10563.5|10562.6|9
1698360000000|2023-10-26 22:40:00|10563.6|10562.7|10564.8|10563.9|10565.3|10564.4|10563.6|10562.7|36
1698360300000|2023-10-26 22:45:00|10564.9|10564|10564.3|10563.4|10565|10564.1|10564.2|10563.3|31
1698360600000|2023-10-26 22:50:00|10564.2|10563.3|10565.3|10564.4|10565.3|10564.4|10564.2|10563.3|20
1698360900000|2023-10-26 22:55:00|10565.2|10564.3|10564.8|10563.9|10565.3|10564.4|10564.7|10563.8|19
1698361200000|2023-10-26 23:00:00|10565.1|10564.2|10564.9|10564|10565.4|10564.5|10564.2|10563.3|59
1698361500000|2023-10-26 23:05:00|10565|10564.1|10563.6|10562.7|10566.3|10565.4|10563.5|10562.6|103
1698361800000|2023-10-26 23:10:00|10563.5|10562.6|10564.8|10563.9|10565.1|10564.2|10563.5|10562.6|70
1698362100000|2023-10-26 23:15:00|10564.9|10564|10565|10564.1|10565.1|10564.2|10564.4|10563.5|95
1698362400000|2023-10-26 23:20:00|10564.9|10564|10564.5|10563.6|10564.9|10564|10564.3|10563.4|98
1698362700000|2023-10-26 23:25:00|10564.4|10563.5|10564.5|10563.6|10564.7|10563.8|10564.3|10563.4|51
1698363000000|2023-10-26 23:30:00|10564.6|10563.7|10565.1|10564.2|10566.2|10565.3|10564.6|10563.7|71
1698363300000|2023-10-26 23:35:00|10565|10564.1|10564.6|10563.7|10566|10565.1|10564.6|10563.7|87
1698363600000|2023-10-26 23:40:00|10565|10564.1|10564.3|10563.4|10565|10564.1|10564|10563.1|76
1698363900000|2023-10-26 23:45:00|10564.4|10563.5|10563.4|10562.5|10564.5|10563.6|10563.2|10562.3|48
1698364200000|2023-10-26 23:50:00|10563.5|10562.6|10564|10563.1|10565.8|10564.9|10563.4|10562.5|71
1698364500000|2023-10-26 23:55:00|10563.9|10563|10564.4|10563.5|10565|10564.1|10563.9|10563|50
1698364800000|2023-10-27 00:00:00|10564.2|10563.3|10562.5|10561.6|10565.1|10564.2|10562|10561.1|150
1698365100000|2023-10-27 00:05:00|10562.4|10561.5|10559.5|10558.6|10562.4|10561.5|10559|10558.1|119
1698365400000|2023-10-27 00:10:00|10559.4|10558.5|10557.9|10557|10560.4|10559.5|10557.9|10557|98
1698365700000|2023-10-27 00:15:00|10558|10557.1|10560.5|10559.6|10560.9|10560|10557.7|10556.8|107
1698366000000|2023-10-27 00:20:00|10560.4|10559.5|10560.5|10559.6|10561.2|10560.3|10559.4|10558.5|96
1698366300000|2023-10-27 00:25:00|10560.8|10559.9|10559.9|10559.3|10561.6|10560.8|10559.9|10559.2|83
1698366600000|2023-10-27 00:30:00|10560|10559.4|10562|10561.4|10562.2|10561.5|10559.9|10559.3|153
1698366900000|2023-10-27 00:35:00|10561.9|10561.3|10561.6|10560.7|10562.2|10561.4|10560.7|10559.8|98
1698367200000|2023-10-27 00:40:00|10561.8|10560.9|10559.8|10558.9|10561.8|10560.9|10559.7|10558.8|97
1698367500000|2023-10-27 00:45:00|10559.9|10559|10561|10560.1|10561|10560.1|10559.2|10558.3|77
1698367800000|2023-10-27 00:50:00|10561.1|10560.2|10556.5|10555.6|10561.7|10560.9|10556.5|10555.6|326
1698368100000|2023-10-27 00:55:00|10557.1|10556.2|10558.4|10557.5|10560|10559.1|10557.1|10556.2|223
1698368400000|2023-10-27 01:00:00|10558.2|10557.3|10557.1|10556.2|10558.9|10558.2|10556.4|10555.5|142
1698368700000|2023-10-27 01:05:00|10557.2|10556.3|10556.2|10555.3|10557.5|10556.6|10555.6|10554.7|100
1698369000000|2023-10-27 01:10:00|10556.1|10555.2|10554.1|10553.2|10556.2|10555.4|10553.8|10552.9|119
1698369300000|2023-10-27 01:15:00|10554.2|10553.3|10554.9|10554|10555.4|10554.6|10552.9|10552|204
1698369600000|2023-10-27 01:20:00|10554.7|10554.1|10554.7|10554.1|10555.7|10555.1|10554.2|10553.6|106
1698369900000|2023-10-27 01:25:00|10554.8|10554.2|10554.8|10553.9|10556.4|10555.6|10554.5|10553.6|108
1698370200000|2023-10-27 01:30:00|10554.4|10553.5|10556|10555.1|10556.3|10555.4|10553.7|10552.8|163
1698370500000|2023-10-27 01:35:00|10555.9|10555|10556.6|10555.7|10557.4|10556.5|10555.4|10554.5|142
1698370800000|2023-10-27 01:40:00|10556.8|10555.9|10558.3|10557.4|10558.7|10557.8|10556.3|10555.4|154
1698371100000|2023-10-27 01:45:00|10558.4|10557.5|10560|10559.1|10560.1|10559.2|10557.9|10557|68
1698371400000|2023-10-27 01:50:00|10560.2|10559.3|10562.5|10561.6|10562.7|10561.8|10560|10559.1|114
1698371700000|2023-10-27 01:55:00|10562.4|10561.5|10559.3|10558.4|10562.4|10561.5|10559.2|10558.3|87
1698372000000|2023-10-27 02:00:00|10559.4|10558.5|10561.1|10560.5|10561.1|10560.5|10559.4|10558.5|103
1698372300000|2023-10-27 02:05:00|10561.4|10560.6|10560.5|10559.9|10562.2|10561.3|10560.3|10559.4|132
1698372600000|2023-10-27 02:10:00|10560.4|10559.6|10560.5|10559.6|10561.7|10560.8|10559.8|10559|111
1698372900000|2023-10-27 02:15:00|10560.4|10559.5|10562.4|10561.5|10562.6|10561.7|10560.2|10559.3|98
1698373200000|2023-10-27 02:20:00|10562.2|10561.3|10563.8|10562.9|10563.9|10563|10562|10561.1|123
1698373500000|2023-10-27 02:25:00|10563.9|10563|10562.7|10562.1|10564.3|10563.4|10562.5|10561.9|88
1698373800000|2023-10-27 02:30:00|10562.8|10561.9|10566.4|10565.5|10566.5|10565.6|10562.8|10561.9|140
1698374100000|2023-10-27 02:35:00|10566.1|10565.2|10567|10566.1|10567.1|10566.2|10565.9|10565|123
1698374400000|2023-10-27 02:40:00|10566.9|10566|10565.9|10565|10567.2|10566.3|10565.9|10565|73
1698374700000|2023-10-27 02:45:00|10565.8|10564.9|10564.5|10563.6|10565.9|10565|10564.2|10563.4|88
1698375000000|2023-10-27 02:50:00|10564.4|10563.5|10564.4|10563.5|10565.1|10564.2|10563.9|10563|77
1698375300000|2023-10-27 02:55:00|10564.3|10563.4|10565.1|10564.2|10565.1|10564.2|10564|10563.3|100
1698375600000|2023-10-27 03:00:00|10565.2|10564.3|10565.8|10564.9|10565.8|10564.9|10564.9|10564|110
1698375900000|2023-10-27 03:05:00|10565.9|10565|10564.5|10563.6|10565.9|10565|10564|10563.1|86
1698376200000|2023-10-27 03:10:00|10564.4|10563.5|10563.8|10562.9|10564.4|10563.5|10563|10562.1|101
1698376500000|2023-10-27 03:15:00|10563.9|10563|10563.2|10562.3|10564.1|10563.2|10563|10562.1|71
1698376800000|2023-10-27 03:20:00|10563.1|10562.2|10563.7|10562.8|10564.5|10563.6|10562.8|10561.9|72
1698377100000|2023-10-27 03:25:00|10563.5|10562.6|10564.6|10563.7|10564.7|10563.8|10563.4|10562.5|85
1698377400000|2023-10-27 03:30:00|10564.5|10563.6|10562.4|10561.5|10564.5|10563.6|10562.4|10561.5|76
1698377700000|2023-10-27 03:35:00|10562.3|10561.4|10563.3|10562.4|10563.3|10562.4|10561.4|10560.6|82
1698378000000|2023-10-27 03:40:00|10563.2|10562.3|10563.1|10562.2|10563.9|10563|10562.9|10562|21
1698378300000|2023-10-27 03:45:00|10562.9|10562|10564.4|10563.5|10564.6|10563.7|10562.8|10561.9|58
1698378600000|2023-10-27 03:50:00|10564.1|10563.2|10564.9|10564|10565.5|10564.6|10564.1|10563.2|44
1698378900000|2023-10-27 03:55:00|10565|10564.1|10565|10564.1|10565.4|10564.5|10564.9|10564|73
1698379200000|2023-10-27 04:00:00|10565.3|10564.4|10564.9|10564|10565.7|10564.8|10564.8|10563.9|52
1698379500000|2023-10-27 04:05:00|10565|10564.1|10564.6|10563.7|10565|10564.1|10563.9|10563|45
1698379800000|2023-10-27 04:10:00|10564.7|10563.8|10565.5|10564.6|10566.1|10565.2|10564.6|10563.7|68
1698380100000|2023-10-27 04:15:00|10565.7|10564.8|10566.8|10565.9|10567.2|10566.3|10565.7|10564.8|57
1698380400000|2023-10-27 04:20:00|10566.9|10566|10566.9|10566|10567.3|10566.4|10566.4|10565.5|49
1698380700000|2023-10-27 04:25:00|10567.1|10566.2|10565.9|10565|10567.3|10566.4|10565.4|10564.5|53
1698381000000|2023-10-27 04:30:00|10565.4|10564.5|10565.8|10564.9|10566.5|10565.6|10565.4|10564.5|42
1698381300000|2023-10-27 04:35:00|10565.9|10565|10566.8|10565.9|10566.8|10565.9|10565.8|10564.9|28
1698381600000|2023-10-27 04:40:00|10566.7|10565.8|10566.5|10565.6|10567|10566.1|10566.2|10565.3|57
1698381900000|2023-10-27 04:45:00|10566.4|10565.5|10567.4|10566.5|10567.4|10566.5|10566.1|10565.2|87
1698382200000|2023-10-27 04:50:00|10567.5|10566.6|10567.9|10567|10568.1|10567.2|10567.4|10566.5|87
1698382500000|2023-10-27 04:55:00|10567.8|10566.9|10567.7|10566.8|10568.3|10567.4|10567.4|10566.5|83
1698382800000|2023-10-27 05:00:00|10567.8|10566.9|10569|10568.1|10569.5|10568.6|10567.6|10566.7|146
1698383100000|2023-10-27 05:05:00|10569.1|10568.2|10567.9|10567|10569.1|10568.2|10567|10566.1|114
1698383400000|2023-10-27 05:10:00|10568|10567.1|10566.9|10566|10568.4|10567.5|10565.8|10564.9|109
1698383700000|2023-10-27 05:15:00|10566.8|10565.9|10569|10568.1|10569.6|10568.7|10566.7|10565.8|101
1698384000000|2023-10-27 05:20:00|10568.9|10568|10568|10567.1|10569.2|10568.3|10568|10567.1|132
1698384300000|2023-10-27 05:25:00|10567.9|10567|10567.3|10566.4|10568.4|10567.5|10566.9|10566|71
1698384600000|2023-10-27 05:30:00|10567.4|10566.5|10566.9|10566|10570.5|10569.6|10566.4|10565.5|185
1698384900000|2023-10-27 05:35:00|10566.8|10565.9|10567.9|10567|10568.7|10567.8|10566.6|10565.7|90
1698385200000|2023-10-27 05:40:00|10568|10567.1|10566.9|10566|10568|10567.1|10566.2|10565.4|93
1698385500000|2023-10-27 05:45:00|10567.2|10566.3|10569.9|10569|10569.9|10569|10566.9|10566|61
1698385800000|2023-10-27 05:50:00|10569.8|10568.9|10569.9|10569|10570.3|10569.5|10568.4|10567.5|128
1698386100000|2023-10-27 05:55:00|10569.8|10568.9|10569.8|10568.9|10569.9|10569|10567.4|10566.5|97
1698386400000|2023-10-27 06:00:00|10569.6|10569|10564.9|10564|10570.4|10569.5|10564.8|10563.9|229
1698386700000|2023-10-27 06:05:00|10564.8|10563.9|10563.8|10562.9|10566.3|10565.4|10563.7|10562.8|152
1698387000000|2023-10-27 06:10:00|10563.9|10563|10559.6|10558.7|10565.4|10564.6|10559.5|10558.6|255
1698387300000|2023-10-27 06:15:00|10559.7|10558.8|10558.1|10557.2|10560.8|10559.9|10557.6|10556.7|205
1698387600000|2023-10-27 06:20:00|10557.7|10556.8|10558.5|10557.9|10558.7|10557.9|10555.2|10554.3|202
1698387900000|2023-10-27 06:25:00|10558.3|10557.7|10557.4|10556.8|10558.5|10557.9|10555.3|10554.4|201
1698388200000|2023-10-27 06:30:00|10557.3|10556.7|10558.5|10557.6|10559.2|10558.3|10557.3|10556.7|170
1698388500000|2023-10-27 06:35:00|10558.4|10557.5|10558.8|10558.2|10560.2|10559.6|10558.4|10557.5|174
1698388800000|2023-10-27 06:40:00|10558.9|10558.3|10557.7|10557.1|10560.8|10560.2|10557.7|10557.1|189
1698389100000|2023-10-27 06:45:00|10558.1|10557.5|10557.4|10556.8|10558.4|10557.8|10555.6|10554.7|239
1698389400000|2023-10-27 06:50:00|10557.5|10556.9|10558.6|10558|10558.7|10558.1|10556.2|10555.6|167
1698389700000|2023-10-27 06:55:00|10558.5|10557.9|10556.6|10555.7|10561.1|10560.2|10555.8|10555|264
1698390000000|2023-10-27 07:00:00|10556.4|10555.5|10558.4|10557.5|10558.4|10557.8|10552.5|10551.7|339
1698390300000|2023-10-27 07:05:00|10558.3|10557.4|10560.3|10559.7|10560.3|10559.7|10557|10556.4|203
1698390600000|2023-10-27 07:10:00|10560.2|10559.6|10557.3|10556.7|10560.3|10559.7|10556.6|10556|146
1698390900000|2023-10-27 07:15:00|10557.2|10556.6|10558.7|10558.1|10559.2|10558.6|10555.7|10555.1|265
1698391200000|2023-10-27 07:20:00|10558.8|10558.2|10563.2|10562.6|10563.2|10562.6|10557.3|10556.7|278
1698391500000|2023-10-27 07:25:00|10563.1|10562.5|10562|10561.4|10563.4|10562.8|10560.6|10560|219
1698391800000|2023-10-27 07:30:00|10561.9|10561.3|10555.7|10554.8|10561.9|10561.3|10555.1|10554.3|249
1698392100000|2023-10-27 07:35:00|10555.5|10554.6|10555.1|10554.2|10558.2|10557.3|10554.3|10553.7|218
1698392400000|2023-10-27 07:40:00|10555.2|10554.3|10555|10554.4|10556|10555.4|10553.8|10553.2|252
1698392700000|2023-10-27 07:45:00|10554.8|10554.2|10556.3|10555.7|10556.8|10556.2|10552.7|10552.1|253
1698393000000|2023-10-27 07:50:00|10556.2|10555.6|10557.1|10556.5|10557.2|10556.6|10554.9|10554.3|214
1698393300000|2023-10-27 07:55:00|10556.8|10556.2|10558.8|10558.2|10559.5|10558.7|10555.6|10555|176
1698393600000|2023-10-27 08:00:00|10558.7|10558.1|10555.9|10555.3|10558.8|10558.2|10555.4|10554.8|303
1698393900000|2023-10-27 08:05:00|10555.8|10555.2|10556.9|10556.3|10557.2|10556.6|10554.2|10553.3|198
1698394200000|2023-10-27 08:10:00|10556.8|10556.2|10557.2|10556.6|10558.7|10558.1|10554.7|10554|237
1698394500000|2023-10-27 08:15:00|10557.5|10556.9|10559.7|10559.1|10560.3|10559.7|10557.3|10556.7|212
1698394800000|2023-10-27 08:20:00|10559.3|10558.7|10560.7|10559.8|10561.1|10560.2|10558.5|10557.6|195
1698395100000|2023-10-27 08:25:00|10560.5|10559.6|10558.7|10558.1|10560.5|10559.6|10557.2|10556.6|162
1698395400000|2023-10-27 08:30:00|10559|10558.4|10559.5|10558.9|10560.2|10559.5|10558.1|10557.5|198
1698395700000|2023-10-27 08:35:00|10559.4|10558.8|10560.2|10559.6|10560.6|10560|10558.2|10557.6|167
1698396000000|2023-10-27 08:40:00|10560.1|10559.5|10559.2|10558.6|10561|10560.4|10558.8|10558.2|155
1698396300000|2023-10-27 08:45:00|10559.3|10558.7|10558.2|10557.6|10560.4|10559.8|10557.2|10556.3|241
1698396600000|2023-10-27 08:50:00|10558.3|10557.7|10561.8|10560.9|10561.8|10561|10558|10557.1|218
1698396900000|2023-10-27 08:55:00|10561.7|10560.8|10562.2|10561.6|10562.9|10562.3|10561.2|10560.3|174
1698397200000|2023-10-27 09:00:00|10562.1|10561.5|10564.5|10563.9|10564.6|10564|10561.7|10561.1|142
1698397500000|2023-10-27 09:05:00|10564.4|10563.8|10563.8|10562.9|10564.8|10564.2|10562.7|10561.8|209
1698397800000|2023-10-27 09:10:00|10563.3|10562.7|10562.6|10562|10564.4|10563.7|10562.3|10561.7|194
1698398100000|2023-10-27 09:15:00|10562.5|10561.9|10562.9|10562.3|10563.7|10563.1|10560.7|10559.8|225
1698398400000|2023-10-27 09:20:00|10562.7|10562.1|10562.7|10562.1|10563.4|10562.8|10560.8|10560.2|215
1698398700000|2023-10-27 09:25:00|10562.6|10562|10564.8|10564.2|10565.4|10564.8|10562.4|10561.8|186
1698399000000|2023-10-27 09:30:00|10564.5|10563.9|10564.4|10563.8|10564.5|10563.9|10564.2|10563.6|22
1698399300000|2023-10-27 09:35:00|10563.4|10562.5|10563.3|10562.7|10564.4|10563.7|10562.3|10561.7|203
1698399600000|2023-10-27 09:40:00|10563.2|10562.6|10561.7|10561.1|10564.7|10564.1|10561.7|10561.1|173
1698399900000|2023-10-27 09:45:00|10561.4|10560.8|10563.1|10562.5|10563.6|10562.7|10560.8|10560|155
1698400200000|2023-10-27 09:50:00|10563|10562.4|10565.3|10564.7|10565.9|10565.3|10562.4|10561.8|174
1698400500000|2023-10-27 09:55:00|10565.2|10564.6|10564.9|10564|10565.7|10565.1|10563.8|10563.1|183
1698400800000|2023-10-27 10:00:00|10565|10564.1|10564.9|10564.3|10565.8|10565.2|10563.8|10563.2|137
1698401100000|2023-10-27 10:05:00|10565|10564.4|10566|10565.4|10566.3|10565.7|10563.7|10563.1|109
1698401400000|2023-10-27 10:10:00|10565.9|10565.3|10566.6|10566|10567.2|10566.6|10565.3|10564.7|108
1698401700000|2023-10-27 10:15:00|10566.2|10565.6|10565.7|10565.1|10567.5|10566.9|10565.7|10565.1|80
1698402000000|2023-10-27 10:20:00|10565.6|10565|10558.3|10557.7|10566|10565.4|10558.2|10557.6|187
1698402300000|2023-10-27 10:25:00|10558.2|10557.6|10558.6|10558|10558.8|10558|10556.8|10556|154
1698402600000|2023-10-27 10:30:00|10558.3|10557.7|10558.9|10558|10560.3|10559.4|10557.7|10557|151
1698402900000|2023-10-27 10:35:00|10558.8|10557.9|10559.1|10558.5|10560|10559.1|10557.7|10556.9|177
1698403200000|2023-10-27 10:40:00|10559|10558.4|10564.4|10563.5|10565.3|10564.4|10559|10558.4|179
1698403500000|2023-10-27 10:45:00|10564.3|10563.4|10562.6|10562|10564.9|10564.2|10562.2|10561.6|133
1698403800000|2023-10-27 10:50:00|10562.5|10561.9|10559.9|10559.3|10563.2|10562.6|10559.2|10558.4|149
1698404100000|2023-10-27 10:55:00|10559.8|10559.2|10556.1|10555.5|10559.9|10559.3|10556.1|10555.5|196
1698404400000|2023-10-27 11:00:00|10556|10555.4|10549.1|10548.2|10556.6|10556|10548.7|10547.8|261
1698404700000|2023-10-27 11:05:00|10548.9|10548|10549.3|10548.7|10551|10550.1|10547.4|10546.7|220
1698405000000|2023-10-27 11:10:00|10549.2|10548.6|10548.3|10547.7|10549.4|10548.8|10545.6|10545|217
1698405300000|2023-10-27 11:15:00|10548.2|10547.6|10547.4|10546.8|10549|10548.2|10546.6|10546|201
1698405600000|2023-10-27 11:20:00|10547.3|10546.7|10549.1|10548.5|10550.7|10549.9|10547.2|10546.6|157
1698405900000|2023-10-27 11:25:00|10549.2|10548.6|10545.1|10544.5|10549.5|10548.9|10545.1|10544.5|161
1698406200000|2023-10-27 11:30:00|10544.7|10544.1|10539.5|10538.9|10544.8|10544.2|10539|10538.4|255
1698406500000|2023-10-27 11:35:00|10539.3|10538.7|10537.8|10537.2|10541.6|10541|10537.5|10536.9|185
1698406800000|2023-10-27 11:40:00|10537.9|10537.3|10539.8|10538.9|10540.3|10539.4|10536.6|10536|164
1698407100000|2023-10-27 11:45:00|10539.7|10538.8|10540.7|10539.8|10543.3|10542.4|10539.6|10538.7|202
1698407400000|2023-10-27 11:50:00|10540.8|10539.9|10539.7|10539.1|10540.8|10540.2|10538.1|10537.4|157
1698407700000|2023-10-27 11:55:00|10539.6|10539|10537.5|10536.9|10539.7|10539.1|10535.7|10535.1|214
1698408000000|2023-10-27 12:00:00|10537.6|10537|10539.1|10538.5|10540.6|10539.7|10536.2|10535.6|331
1698408300000|2023-10-27 12:05:00|10539.2|10538.6|10541.5|10540.9|10544.3|10543.7|10538.9|10538.3|241
1698408600000|2023-10-27 12:10:00|10541.4|10540.8|10539.3|10538.7|10541.7|10541.1|10539|10538.4|241
1698408900000|2023-10-27 12:15:00|10539.5|10538.9|10541.6|10541|10542.3|10541.7|10537.8|10537.2|199
1698409200000|2023-10-27 12:20:00|10541.9|10541.3|10546.9|10546|10546.9|10546|10541|10540.3|417
1698409500000|2023-10-27 12:25:00|10546.8|10545.9|10544.3|10542.8|10547.1|10546.2|10543.4|10542.2|247
1698409800000|2023-10-27 12:30:00|10544.4|10542.7|10545|10544.4|10548.1|10547.5|10536.1|10535.2|771
1698410100000|2023-10-27 12:35:00|10544.6|10544|10544.5|10543.9|10546|10545.4|10541.7|10541.1|438
1698410400000|2023-10-27 12:40:00|10544.4|10543.8|10542.6|10542|10544.4|10543.8|10536.6|10536|414
1698410700000|2023-10-27 12:45:00|10542.7|10542.1|10552.4|10551.5|10552.7|10552.1|10541.7|10540.8|447
1698411000000|2023-10-27 12:50:00|10552.5|10551.6|10567.9|10567|10569.9|10569|10551.1|10550.2|751
1698411300000|2023-10-27 12:55:00|10568|10567.1|10556.5|10555.6|10568|10567.3|10553.8|10552.9|794
1698411600000|2023-10-27 13:00:00|10556.4|10555.5|10571.7|10571.1|10576.3|10575.4|10555.7|10555|683
1698411900000|2023-10-27 13:05:00|10571.8|10571.2|10571.9|10571|10577.1|10576.2|10569.1|10568.2|606
1698412200000|2023-10-27 13:10:00|10572.1|10571.2|10566.4|10565.5|10575.7|10575|10565.1|10564.2|587
1698412500000|2023-10-27 13:15:00|10565.9|10565.3|10567.1|10566.5|10569|10568.4|10565.1|10564.3|422
1698412800000|2023-10-27 13:20:00|10567|10566.4|10576.6|10575.7|10578.7|10577.9|10566|10565.4|389
1698413100000|2023-10-27 13:25:00|10576.5|10575.6|10579.9|10579|10580.7|10579.8|10574.5|10573.6|557
1698413400000|2023-10-27 13:30:00|10580|10579.1|10589.4|10588.8|10591.4|10590.6|10579.1|10578.4|864
1698413700000|2023-10-27 13:35:00|10589.5|10588.5|10590.4|10589.8|10592.3|10591.5|10585.9|10585.2|596
1698414000000|2023-10-27 13:40:00|10590.6|10589.7|10586.4|10585.5|10591.4|10590.5|10584.7|10584|685
1698414300000|2023-10-27 13:45:00|10586.3|10585.4|10580.4|10579.5|10587.4|10586.5|10578.3|10577.6|480
1698414600000|2023-10-27 13:50:00|10580.3|10579.4|10582.2|10581.3|10585.1|10584.5|10577.7|10576.8|514
1698414900000|2023-10-27 13:55:00|10582.3|10581.4|10581.3|10578.2|10584.7|10583.9|10580.6|10578.1|428
1698415200000|2023-10-27 14:00:00|10580|10578.1|10584.2|10583.3|10584.9|10584|10570.7|10570|984
1698415500000|2023-10-27 14:05:00|10584.3|10583.4|10593.3|10592.7|10593.5|10592.7|10583.3|10582.4|734
1698415800000|2023-10-27 14:10:00|10593.4|10592.8|10591.9|10591.3|10595.1|10594.5|10589|10588.3|638
1698416100000|2023-10-27 14:15:00|10591.7|10591.1|10583.8|10583.2|10592.6|10591.9|10583.4|10582.8|577
1698416400000|2023-10-27 14:20:00|10584.1|10583.5|10583.3|10582.4|10588.5|10587.6|10582.6|10581.7|496
1698416700000|2023-10-27 14:25:00|10583.4|10582.5|10582|10581.4|10585.1|10584.2|10579.5|10578.6|501
1698417000000|2023-10-27 14:30:00|10581.9|10581.3|10573.9|10573|10581.9|10581.3|10572.3|10571.4|497
1698417300000|2023-10-27 14:35:00|10573.8|10572.9|10575.5|10574.6|10579.9|10579|10572.3|10571.7|473
1698417600000|2023-10-27 14:40:00|10575.4|10574.5|10566.8|10566.2|10575.4|10574.7|10566.4|10565.5|509
1698417900000|2023-10-27 14:45:00|10566.7|10566.1|10570.3|10569.7|10574.1|10573.5|10566.1|10565.3|516
1698418200000|2023-10-27 14:50:00|10570.4|10569.8|10573|10572.4|10574.3|10573.4|10569.2|10568.6|586
1698418500000|2023-10-27 14:55:00|10573.3|10572.7|10578.6|10578|10580.3|10579.7|10573.3|10572.4|556
1698418800000|2023-10-27 15:00:00|10578.7|10578.1|10580.2|10579.6|10584.4|10583.8|10577.9|10577|532
1698419100000|2023-10-27 15:05:00|10580.1|10579.5|10587.2|10586.6|10587.2|10586.6|10579.4|10578.6|358
1698419400000|2023-10-27 15:10:00|10587.8|10587.2|10589.6|10589|10590.7|10590.1|10585.9|10585.3|426
1698419700000|2023-10-27 15:15:00|10589.7|10589.1|10586.4|10585.8|10590.1|10589.5|10584.9|10584.3|419
1698420000000|2023-10-27 15:20:00|10586.3|10585.7|10592.6|10591.7|10594.8|10594|10585.9|10585.3|472
1698420300000|2023-10-27 15:25:00|10592.7|10591.8|10594.9|10594.3|10595.2|10594.6|10589.4|10588.5|403
1698420600000|2023-10-27 15:30:00|10595|10594.4|10593.1|10592.2|10597|10596.1|10592.2|10591.3|365
1698420900000|2023-10-27 15:35:00|10593.2|10592.3|10595.1|10594.5|10596.6|10595.7|10593.2|10592.3|337
1698421200000|2023-10-27 15:40:00|10595.2|10594.6|10595|10594.1|10597.5|10596.8|10594.7|10593.8|218
1698421500000|2023-10-27 15:45:00|10595.2|10594.3|10592.5|10591.9|10595.2|10594.3|10590.9|10590.2|250
1698421800000|2023-10-27 15:50:00|10592.4|10591.8|10590.9|10590.3|10593.3|10592.6|10590.3|10589.5|317
1698422100000|2023-10-27 15:55:00|10590.7|10590.1|10591.6|10591|10592.7|10592.1|10590.4|10589.6|244
1698422400000|2023-10-27 16:00:00|10591.5|10590.9|10595.1|10594.5|10595.4|10594.6|10591.1|10590.5|210
1698422700000|2023-10-27 16:05:00|10595.2|10594.6|10590.9|10590.3|10596.9|10596.3|10590.9|10590.2|234
1698423000000|2023-10-27 16:10:00|10590.8|10590.2|10588.3|10587.7|10590.8|10590.2|10587.5|10586.8|274
1698423300000|2023-10-27 16:15:00|10588.2|10587.6|10592|10591.4|10592.6|10592|10588.1|10587.5|169
1698423600000|2023-10-27 16:20:00|10591.8|10591.2|10589.6|10589|10592.2|10591.5|10589.4|10588.7|215
1698423900000|2023-10-27 16:25:00|10589.5|10588.9|10590.2|10589.6|10590.2|10589.6|10585.2|10584.3|330
1698424200000|2023-10-27 16:30:00|10590.3|10589.7|10588.2|10587.6|10592|10591.4|10587.9|10587.1|223
1698424500000|2023-10-27 16:35:00|10588.3|10587.7|10586.3|10585.7|10588.5|10587.9|10584.8|10583.9|228
1698424800000|2023-10-27 16:40:00|10586.4|10585.5|10582.8|10581.9|10588|10587.2|10582.5|10581.7|204
1698425100000|2023-10-27 16:45:00|10582.7|10581.8|10583.9|10583.3|10584.8|10584.2|10582.5|10581.6|187
1698425400000|2023-10-27 16:50:00|10584.1|10583.2|10583.1|10582.5|10584.6|10583.8|10581.9|10581.2|199
1698425700000|2023-10-27 16:55:00|10583.2|10582.6|10583.5|10582.6|10583.6|10582.9|10581.2|10580.4|225
1698426000000|2023-10-27 17:00:00|10583.4|10582.5|10577.1|10576.5|10583.4|10582.8|10576.4|10575.8|328
1698426300000|2023-10-27 17:05:00|10576.7|10576.1|10573|10572.4|10577.4|10576.8|10572.8|10572.2|320
1698426600000|2023-10-27 17:10:00|10572.9|10572.3|10570.2|10569.6|10574.4|10573.8|10569.4|10568.8|242
1698426900000|2023-10-27 17:15:00|10570.3|10569.7|10570|10569.4|10572.9|10572.1|10568.8|10568.2|372
1698427200000|2023-10-27 17:20:00|10569.9|10569.3|10570.9|10570|10571.3|10570.4|10568.5|10567.9|272
1698427500000|2023-10-27 17:25:00|10570.7|10569.8|10571.3|10570.4|10573.8|10572.9|10567.8|10567|290
1698427800000|2023-10-27 17:30:00|10571.2|10570.3|10568.6|10567.7|10571.5|10570.7|10567.1|10566.2|343
1698428100000|2023-10-27 17:35:00|10568.5|10567.6|10567.4|10566.8|10569.8|10569.2|10565.3|10564.7|302
1698428400000|2023-10-27 17:40:00|10567.3|10566.7|10567.3|10566.7|10568.5|10567.8|10565.5|10564.9|304
1698428700000|2023-10-27 17:45:00|10567.2|10566.6|10557.9|10557.3|10567.4|10566.8|10557.7|10557.1|282
1698429000000|2023-10-27 17:50:00|10558|10557.4|10564.1|10563.2|10565|10564.1|10558|10557.2|271
1698429300000|2023-10-27 17:55:00|10564|10563.1|10567.7|10566.8|10569|10568.1|10563|10562.1|281
1698429600000|2023-10-27 18:00:00|10567.6|10566.7|10567.4|10566.8|10570.6|10569.7|10565.2|10564.5|325
1698429900000|2023-10-27 18:05:00|10567.5|10566.9|10565.8|10565.2|10567.9|10567.3|10563.4|10562.8|256
1698430200000|2023-10-27 18:10:00|10565.9|10565.3|10566.4|10565.5|10567.3|10566.4|10565.2|10564.4|242
1698430500000|2023-10-27 18:15:00|10566.3|10565.4|10564.9|10564.3|10568.1|10567.2|10563.7|10562.8|304
1698430800000|2023-10-27 18:20:00|10565|10564.4|10563.1|10562.2|10565.4|10564.5|10562.8|10561.9|240
1698431100000|2023-10-27 18:25:00|10563|10562.1|10563.1|10562.2|10564.8|10564.2|10562.8|10562.1|218
1698431400000|2023-10-27 18:30:00|10563.2|10562.3|10566.6|10565.7|10568.8|10567.9|10562.6|10562|274
1698431700000|2023-10-27 18:35:00|10566.7|10565.8|10566.6|10565.7|10569|10568.1|10566|10565.1|191
1698432000000|2023-10-27 18:40:00|10566.9|10566|10569.2|10568.3|10570|10569.1|10565.5|10564.8|292
1698432300000|2023-10-27 18:45:00|10569.3|10568.4|10572.8|10571.9|10574.1|10573.2|10569.1|10568.2|258
1698432600000|2023-10-27 18:50:00|10572.7|10571.8|10570.9|10570.3|10573.8|10572.9|10570.2|10569.3|311
1698432900000|2023-10-27 18:55:00|10570.8|10570.2|10568.1|10567.5|10571.5|10570.9|10565.4|10564.8|305
1698433200000|2023-10-27 19:00:00|10567.9|10567.3|10565.6|10565|10569|10568.4|10565.3|10564.7|269
1698433500000|2023-10-27 19:05:00|10565.5|10564.9|10565.9|10565.3|10568.2|10567.6|10565.3|10564.7|247
1698433800000|2023-10-27 19:10:00|10565.8|10565.2|10564|10563.4|10567.1|10566.4|10563.2|10562.6|304
1698434100000|2023-10-27 19:15:00|10563.9|10563.3|10564.2|10563.3|10564.8|10564.2|10562.3|10561.7|201
1698434400000|2023-10-27 19:20:00|10564.1|10563.2|10568.8|10568.2|10569.3|10568.4|10563.9|10563|260
1698434700000|2023-10-27 19:25:00|10568.7|10568.1|10569.9|10569.3|10570.8|10570.2|10568.3|10567.7|217
1698435000000|2023-10-27 19:30:00|10570.1|10569.5|10568.1|10567.5|10571.2|10570.6|10568.1|10567.5|164
1698435300000|2023-10-27 19:35:00|10568.3|10567.7|10566.5|10565.6|10568.7|10568.1|10566.4|10565.5|211
1698435600000|2023-10-27 19:40:00|10566.4|10565.5|10565.6|10565|10568.2|10567.3|10565.3|10564.7|160
1698435900000|2023-10-27 19:45:00|10565.5|10564.9|10566.9|10566.3|10567.5|10566.8|10565.4|10564.8|156
1698436200000|2023-10-27 19:50:00|10567|10566.4|10567.2|10566.3|10567.9|10567.3|10566.2|10565.6|154
1698436500000|2023-10-27 19:55:00|10567.1|10566.2|10571|10570.1|10571|10570.1|10566.9|10566.2|202
1698436800000|2023-10-27 20:00:00|10571.1|10570.2|10570|10569.1|10571.2|10570.3|10569.3|10568.4|220
1698437100000|2023-10-27 20:05:00|10569.7|10568.8|10567.8|10566.9|10569.7|10568.8|10567.7|10566.8|125
1698437400000|2023-10-27 20:10:00|10567.9|10567|10568.4|10567.5|10569.3|10568.4|10567.7|10566.8|165
1698437700000|2023-10-27 20:15:00|10568.5|10567.6|10567.9|10567|10568.8|10567.9|10567.8|10566.9|100
1698438000000|2023-10-27 20:20:00|10567.8|10566.9|10567.8|10566.9|10568.3|10567.4|10567.6|10566.7|66
1698438300000|2023-10-27 20:25:00|10567.7|10566.8|10567.3|10566.4|10568.4|10567.5|10567|10566.1|141
1698438600000|2023-10-27 20:30:00|10567.4|10566.5|10565.8|10564.9|10567.6|10566.7|10565.6|10564.7|143
1698438900000|2023-10-27 20:35:00|10566|10565.1|10564.4|10563.5|10566.1|10565.2|10564.2|10563.3|96
1698439200000|2023-10-27 20:40:00|10564.3|10563.4|10563.9|10563|10566|10565.1|10563.8|10562.9|127
1698439500000|2023-10-27 20:45:00|10564.2|10563.3|10565.6|10564.7|10566.1|10565.2|10563.4|10562.5|202
1698439800000|2023-10-27 20:50:00|10565.7|10564.8|10565.7|10564.8|10566.1|10565.2|10564.6|10563.7|164
1698440100000|2023-10-27 20:55:00|10566|10564.5|10566.7|10562.3|10567|10565.3|10564.8|10562.2|225
1698613200000|2023-10-29 21:00:00|10575.2|10563.2|10576.4|10564.4|10576.4|10564.4|10575.2|10563.2|5
1698613500000|2023-10-29 21:05:00|10576.1|10564.1|10572.3|10563.3|10576.1|10564.6|10572.3|10563.3|10
1698613800000|2023-10-29 21:10:00|10571.8|10562.8|10569.4|10560.9|10571.9|10564.6|10568.6|10560.6|41
1698614100000|2023-10-29 21:15:00|10569.3|10561|10569.8|10565.2|10577.9|10565.9|10568.1|10560.7|78
1698614400000|2023-10-29 21:20:00|10578.2|10566.2|10570.3|10565.3|10578.2|10566.2|10570.2|10564.9|10
1698614700000|2023-10-29 21:25:00|10569.9|10565|10571.7|10566.4|10580.6|10569.6|10568.6|10565|84
1698615000000|2023-10-29 21:30:00|10571.6|10567.4|10569.8|10567.9|10571.8|10568.5|10568.6|10565.6|38
1698615300000|2023-10-29 21:35:00|10571.3|10566.7|10571.5|10566.4|10571.8|10568.5|10569.5|10566.4|92
1698615600000|2023-10-29 21:40:00|10570.8|10567.2|10569.5|10567.6|10571.3|10567.7|10568.9|10566.2|62
1698615900000|2023-10-29 21:45:00|10568.5|10566.6|10569|10562.2|10570.3|10567.6|10567.5|10562.2|81
1698616200000|2023-10-29 21:50:00|10568.5|10562.5|10569|10563.8|10569.5|10564.1|10568.5|10562|67
1698616500000|2023-10-29 21:55:00|10569.3|10563.5|10568.2|10565.7|10575.2|10566.1|10567.9|10561.2|72
1698616800000|2023-10-29 22:00:00|10568|10565.5|10566.4|10563.1|10571.1|10567|10565.7|10562.8|170
1698617100000|2023-10-29 22:05:00|10566.3|10563.2|10567.2|10564.1|10568.7|10565.9|10566.1|10563.2|165
1698617400000|2023-10-29 22:10:00|10567.1|10564.2|10561.3|10559.8|10567.4|10564.4|10560.1|10557.7|186
1698617700000|2023-10-29 22:15:00|10561.5|10559.9|10560.7|10559.2|10561.5|10559.9|10560.2|10558.7|50
1698618000000|2023-10-29 22:20:00|10560.6|10559.1|10564.8|10563.3|10564.8|10563.3|10560.6|10559.1|99
1698618300000|2023-10-29 22:25:00|10564.9|10563.4|10565.2|10563.7|10565.6|10564.1|10564.2|10562.7|116
1698618600000|2023-10-29 22:30:00|10565.1|10563.6|10562.8|10561.3|10565.6|10564.1|10562.7|10561.2|64
1698618900000|2023-10-29 22:35:00|10562.9|10561.4|10563.8|10562.3|10564.4|10562.9|10562.6|10561.1|71
1698619200000|2023-10-29 22:40:00|10563.9|10562.4|10562.7|10561.2|10563.9|10562.4|10562.7|10561.2|63
1698619500000|2023-10-29 22:45:00|10562.8|10561.3|10562.7|10561.2|10563.3|10561.8|10561.6|10560.1|53
1698619800000|2023-10-29 22:50:00|10562.8|10561.3|10562.8|10561.3|10563.1|10561.6|10562.6|10561.1|26
1698620100000|2023-10-29 22:55:00|10562.7|10561.2|10562|10560.5|10562.8|10561.3|10561.2|10559.7|45
1698620400000|2023-10-29 23:00:00|10561.8|10560.3|10561.1|10559.6|10561.8|10560.3|10559.7|10558.2|73
1698620700000|2023-10-29 23:05:00|10560.8|10559.9|10561.9|10561|10561.9|10561|10560.3|10559.4|73
1698621000000|2023-10-29 23:10:00|10561.4|10560.5|10560|10559.1|10561.4|10560.5|10559.8|10558.9|76
1698621300000|2023-10-29 23:15:00|10560.1|10559.2|10559.9|10559|10560.4|10559.5|10559.4|10558.5|87
1698621600000|2023-10-29 23:20:00|10560|10559.1|10561|10560.1|10561|10560.1|10560|10559.1|50
1698621900000|2023-10-29 23:25:00|10561.1|10560.2|10560|10559.1|10561.5|10560.6|10560|10559.1|41
1698622200000|2023-10-29 23:30:00|10560.2|10559.3|10562|10561.1|10562.3|10561.4|10560.2|10559.3|57
1698622500000|2023-10-29 23:35:00|10562.1|10561.2|10561.5|10560.9|10562.7|10561.8|10561.5|10560.7|41
1698622800000|2023-10-29 23:40:00|10561.7|10560.8|10563.6|10562.7|10563.8|10562.9|10561.6|10560.7|59
1698623100000|2023-10-29 23:45:00|10563.5|10562.6|10563.5|10562.6|10564.5|10563.6|10562.5|10561.6|56
1698623400000|2023-10-29 23:50:00|10563.4|10562.5|10563.4|10562.8|10564|10563.1|10563|10562.1|71
1698623700000|2023-10-29 23:55:00|10563.5|10562.6|10562.4|10561.5|10564.5|10563.6|10562.4|10561.5|89
1698624000000|2023-10-30 00:00:00|10562.5|10561.6|10557.4|10556.5|10562.5|10561.6|10557|10556.1|198
1698624300000|2023-10-30 00:05:00|10557.7|10556.8|10559.3|10558.4|10561.4|10560.5|10557.4|10556.5|202
1698624600000|2023-10-30 00:10:00|10559.2|10558.3|10556.8|10556.2|10559.3|10558.4|10556.4|10555.5|140
1698624900000|2023-10-30 00:15:00|10557|10556.1|10557.3|10556.7|10557.7|10557.1|10556.4|10555.6|105
1698625200000|2023-10-30 00:20:00|10557.4|10556.8|10556.7|10555.8|10557.9|10557|10555.8|10554.9|110
1698625500000|2023-10-30 00:25:00|10556.6|10555.7|10557.5|10556.6|10557.8|10556.9|10555.8|10554.9|76
1698625800000|2023-10-30 00:30:00|10557.8|10556.9|10558.1|10557.2|10560.1|10559.4|10557.5|10556.6|164
1698626100000|2023-10-30 00:35:00|10558|10557.1|10559|10558.1|10559.5|10558.6|10557.5|10556.6|141
1698626400000|2023-10-30 00:40:00|10559.1|10558.2|10561.2|10560.3|10561.4|10560.5|10557.7|10556.8|117
1698626700000|2023-10-30 00:45:00|10561.1|10560.2|10559.8|10559.2|10561.7|10560.8|10559.7|10558.9|110
1698627000000|2023-10-30 00:50:00|10559.7|10559.1|10563.3|10562.4|10563.4|10562.5|10558.4|10557.6|137
1698627300000|2023-10-30 00:55:00|10563.6|10562.7|10563|10562.1|10563.6|10562.7|10561.9|10561|133
1698627600000|2023-10-30 01:00:00|10563.1|10562.2|10563.6|10562.7|10564.2|10563.3|10561.9|10561|150
1698627900000|2023-10-30 01:05:00|10563.9|10563|10564.3|10563.4|10564.5|10563.6|10563.2|10562.3|151
1698628200000|2023-10-30 01:10:00|10564.2|10563.3|10562.6|10561.7|10564.2|10563.3|10562.5|10561.6|143
1698628500000|2023-10-30 01:15:00|10562.8|10561.9|10561|10560.1|10563.1|10562.2|10560.9|10560|200
1698628800000|2023-10-30 01:20:00|10560.9|10560|10561.5|10560.6|10562.2|10561.3|10560.5|10559.6|176
1698629100000|2023-10-30 01:25:00|10561.4|10560.5|10560.9|10560|10561.9|10561|10560|10559.1|137
1698629400000|2023-10-30 01:30:00|10561|10560.1|10561.7|10560.8|10562.4|10561.6|10560.9|10560|154
1698629700000|2023-10-30 01:35:00|10561.6|10560.7|10561.5|10560.6|10562.2|10561.6|10560.8|10560.1|125
1698630000000|2023-10-30 01:40:00|10561.4|10560.5|10561.9|10561|10562.3|10561.4|10560.7|10559.8|109
1698630300000|2023-10-30 01:45:00|10562|10561.1|10561.4|10560.8|10562.3|10561.5|10560.9|10560.3|95
1698630600000|2023-10-30 01:50:00|10561.3|10560.7|10562|10561.4|10562.3|10561.7|10561.3|10560.6|68
1698630900000|2023-10-30 01:55:00|10562.2|10561.3|10564.3|10563.4|10564.3|10563.4|10562|10561.2|99
1698631200000|2023-10-30 02:00:00|10564.2|10563.3|10565.5|10564.6|10566.4|10565.5|10562.9|10562|119
1698631500000|2023-10-30 02:05:00|10565.6|10564.7|10565.4|10564.8|10566.1|10565.3|10564.8|10564.2|91
1698631800000|2023-10-30 02:10:00|10565.2|10564.6|10563.1|10562.2|10565.2|10564.6|10562.2|10561.3|134
1698632100000|2023-10-30 02:15:00|10563.2|10562.3|10563.4|10562.8|10564|10563.3|10562.4|10561.6|126
1698632400000|2023-10-30 02:20:00|10563.5|10562.6|10564.6|10563.7|10565.2|10564.3|10562.9|10562|139
1698632700000|2023-10-30 02:25:00|10564.5|10563.6|10564.6|10563.7|10565.6|10564.8|10564|10563.1|96
1698633000000|2023-10-30 02:30:00|10564.5|10563.6|10564.1|10563.2|10565|10564.1|10563.2|10562.4|99
1698633300000|2023-10-30 02:35:00|10564|10563.1|10563.8|10562.9|10564.5|10563.6|10563.5|10562.6|73
1698633600000|2023-10-30 02:40:00|10563.9|10563|10563.4|10562.5|10564.5|10563.6|10563|10562.1|49
1698633900000|2023-10-30 02:45:00|10563.5|10562.6|10563.3|10562.7|10563.5|10562.8|10562.8|10562|51
1698634200000|2023-10-30 02:50:00|10563.4|10562.8|10563.4|10562.5|10564.4|10563.7|10563.2|10562.4|63
1698634500000|2023-10-30 02:55:00|10563.5|10562.6|10563|10562.1|10563.5|10562.6|10562.6|10561.7|61
1698634800000|2023-10-30 03:00:00|10563.2|10562.6|10563.2|10562.6|10563.8|10563.2|10562.7|10562.1|69
1698635100000|2023-10-30 03:05:00|10563.3|10562.7|10562.3|10561.7|10563.9|10563.3|10562.3|10561.4|79
1698635400000|2023-10-30 03:10:00|10562.4|10561.8|10563.2|10562.6|10563.3|10562.7|10562.4|10561.6|63
1698635700000|2023-10-30 03:15:00|10562.9|10562.3|10562.2|10561.6|10563.3|10562.5|10562.1|10561.2|77
1698636000000|2023-10-30 03:20:00|10562.3|10561.7|10559.7|10558.8|10562.4|10561.7|10559.5|10558.6|87
1698636300000|2023-10-30 03:25:00|10559.8|10558.9|10560.2|10559.3|10561|10560.1|10559.3|10558.4|70
1698636600000|2023-10-30 03:30:00|10560.1|10559.2|10560.5|10559.9|10560.8|10560.2|10560.1|10559.2|89
1698636900000|2023-10-30 03:35:00|10560.6|10560|10560.4|10559.8|10561.2|10560.6|10560.3|10559.7|92
1698637200000|2023-10-30 03:40:00|10560.3|10559.7|10560.2|10559.6|10560.4|10559.8|10560|10559.4|81
1698637500000|2023-10-30 03:45:00|10560.3|10559.7|10560.7|10560.1|10561.3|10560.7|10560.2|10559.6|63
1698637800000|2023-10-30 03:50:00|10560.4|10559.8|10561.2|10560.6|10561.3|10560.7|10560.4|10559.8|32
1698638100000|2023-10-30 03:55:00|10561.3|10560.7|10560.8|10560.2|10561.4|10560.8|10560.7|10560.1|30
1698638400000|2023-10-30 04:00:00|10560.7|10560.1|10561|10560.1|10561.5|10560.7|10560.5|10559.9|68
1698638700000|2023-10-30 04:05:00|10561.3|10560.4|10560.6|10559.7|10561.5|10560.6|10560.6|10559.7|65
1698639000000|2023-10-30 04:10:00|10560.7|10559.8|10559.5|10558.6|10560.9|10560|10559.1|10558.3|60
1698639300000|2023-10-30 04:15:00|10559.4|10558.5|10560|10559.1|10560.2|10559.3|10559.3|10558.4|68
1698639600000|2023-10-30 04:20:00|10559.8|10558.9|10560.3|10559.7|10560.7|10560.1|10559.8|10558.9|43
1698639900000|2023-10-30 04:25:00|10560.4|10559.8|10559.9|10559.3|10560.5|10559.9|10559.6|10558.9|36
1698640200000|2023-10-30 04:30:00|10559.8|10559.2|10559.9|10559.3|10560.3|10559.7|10559.2|10558.6|49
1698640500000|2023-10-30 04:35:00|10559.8|10559.2|10559.6|10558.7|10559.8|10559.2|10558.8|10558.2|102
1698640800000|2023-10-30 04:40:00|10559.7|10559.1|10562.2|10561.6|10562.5|10561.8|10559.7|10559.1|59
1698641100000|2023-10-30 04:45:00|10562.3|10561.7|10562.4|10561.5|10562.9|10562.2|10561.8|10561.2|65
1698641400000|2023-10-30 04:50:00|10562.3|10561.4|10561.8|10561.2|10562.4|10561.6|10561.4|10560.7|35
1698641700000|2023-10-30 04:55:00|10561.7|10561.1|10561.5|10560.6|10561.9|10561.1|10560.8|10560.1|59
1698642000000|2023-10-30 05:00:00|10561.3|10560.7|10561.5|10560.6|10561.5|10560.7|10560.4|10559.5|85
1698642300000|2023-10-30 05:05:00|10561.4|10560.5|10561.5|10560.6|10562.1|10561.2|10561.4|10560.5|59
1698642600000|2023-10-30 05:10:00|10561.4|10560.5|10559.3|10558.7|10561.6|10560.7|10559.2|10558.5|64
1698642900000|2023-10-30 05:15:00|10559.4|10558.8|10560.5|10559.6|10560.5|10559.8|10559.3|10558.5|66
1698643200000|2023-10-30 05:20:00|10560.6|10559.7|10561.1|10560.2|10561.3|10560.4|10560.4|10559.5|90
1698643500000|2023-10-30 05:25:00|10561.3|10560.4|10559.8|10559.2|10561.4|10560.5|10559.7|10559.1|68
1698643800000|2023-10-30 05:30:00|10559.7|10559.1|10560.5|10559.6|10560.5|10559.6|10559.5|10558.8|71
1698644100000|2023-10-30 05:35:00|10560.6|10559.7|10560.5|10559.6|10560.9|10560|10560|10559.1|44
1698644400000|2023-10-30 05:40:00|10560.4|10559.5|10561.5|10560.6|10561.9|10561|10560.3|10559.4|64
1698644700000|2023-10-30 05:45:00|10561.6|10560.7|10561.7|10560.8|10562.3|10561.7|10561.1|10560.2|55
1698645000000|2023-10-30 05:50:00|10561.8|10560.9|10560.8|10559.9|10562.1|10561.2|10560.5|10559.6|47
1698645300000|2023-10-30 05:55:00|10560.9|10560|10562.1|10561.2|10562.4|10561.7|10560.7|10559.8|115
1698645600000|2023-10-30 06:00:00|10561.7|10560.8|10562.6|10562|10563|10562.4|10561.3|10560.6|90
1698645900000|2023-10-30 06:05:00|10562.5|10561.9|10561.6|10560.7|10562.5|10561.9|10561|10560.4|44
1698646200000|2023-10-30 06:10:00|10561.5|10560.6|10563.6|10562.7|10563.9|10563|10561|10560.1|74
1698646500000|2023-10-30 06:15:00|10563.5|10562.6|10563.5|10562.9|10564.6|10564|10563|10562.3|66
1698646800000|2023-10-30 06:20:00|10563.7|10563.1|10563.6|10562.7|10563.8|10563.2|10562.6|10561.7|102
1698647100000|2023-10-30 06:25:00|10563.5|10562.6|10564.3|10563.4|10564.8|10563.9|10563|10562.1|97
1698647400000|2023-10-30 06:30:00|10564.1|10563.2|10557.2|10556.3|10564.6|10563.7|10557|10556.1|273
1698647700000|2023-10-30 06:35:00|10557.3|10556.4|10559.7|10558.8|10560.3|10559.4|10557.1|10556.2|146
1698648000000|2023-10-30 06:40:00|10559.8|10558.9|10562.5|10561.6|10562.6|10561.9|10559|10558.1|130
1698648300000|2023-10-30 06:45:00|10562.6|10561.7|10561.6|10560.7|10562.6|10561.7|10560.3|10559.4|102
1698648600000|2023-10-30 06:50:00|10561.7|10560.8|10565.3|10564.4|10565.3|10564.4|10561.5|10560.6|123
1698648900000|2023-10-30 06:55:00|10565.2|10564.3|10565.7|10564.8|10566.3|10565.4|10564.1|10563.2|113
1698649200000|2023-10-30 07:00:00|10564.4|10563.5|10565.6|10564.7|10568.1|10567.2|10563.4|10562.5|349
1698649500000|2023-10-30 07:05:00|10565.4|10564.5|10564.4|10563.8|10566.1|10565.2|10563.4|10562.7|198
1698649800000|2023-10-30 07:10:00|10564.1|10563.5|10564.5|10563.6|10564.9|10564|10561.5|10560.6|201
1698650100000|2023-10-30 07:15:00|10564.6|10563.7|10565|10564.1|10565.9|10565|10564|10563.1|169
1698650400000|2023-10-30 07:20:00|10565.1|10564.2|10565.5|10564.9|10566.3|10565.6|10564.7|10563.8|113
1698650700000|2023-10-30 07:25:00|10565.4|10564.8|10560.3|10559.4|10565.6|10564.9|10558.2|10557.3|164
1698651000000|2023-10-30 07:30:00|10560.2|10559.3|10553.5|10552.9|10560.3|10559.4|10553.3|10552.7|209
1698651300000|2023-10-30 07:35:00|10553.4|10552.8|10557.8|10557.2|10561.3|10560.4|10553.4|10552.8|259
1698651600000|2023-10-30 07:40:00|10557.9|10557.3|10557.4|10556.5|10558.7|10557.8|10556.9|10556|211
1698651900000|2023-10-30 07:45:00|10557.1|10556.2|10559.4|10558.8|10560.6|10559.7|10556.6|10555.7|200
1698652200000|2023-10-30 07:50:00|10559.2|10558.6|10555.9|10555.3|10559.3|10558.7|10555.4|10554.8|216
1698652500000|2023-10-30 07:55:00|10556|10555.4|10557.2|10556.3|10557.2|10556.3|10553.6|10552.7|246
1698652800000|2023-10-30 08:00:00|10556.7|10555.8|10552|10551.1|10556.7|10555.8|10547.9|10547|506
1698653100000|2023-10-30 08:05:00|10551.9|10551|10551|10550.1|10552.7|10551.8|10547.8|10546.9|409
1698653400000|2023-10-30 08:10:00|10550.4|10549.8|10550.4|10549.8|10552.2|10551.4|10549.4|10548.8|341
1698653700000|2023-10-30 08:15:00|10550.3|10549.7|10552|10551.1|10552.2|10551.5|10549.9|10549|281
1698654000000|2023-10-30 08:20:00|10551.9|10551|10552.5|10551.6|10555.2|10554.3|10551.5|10550.6|254
1698654300000|2023-10-30 08:25:00|10552.6|10551.7|10548.6|10547.7|10552.6|10551.7|10548.5|10547.6|254
1698654600000|2023-10-30 08:30:00|10548.2|10547.3|10550|10549.4|10551.6|10550.9|10547.6|10546.7|270
1698654900000|2023-10-30 08:35:00|10549.9|10549.3|10553.3|10552.4|10553.5|10552.8|10549.7|10548.8|216
1698655200000|2023-10-30 08:40:00|10553.2|10552.3|10556.8|10555.9|10557.3|10556.4|10552.6|10551.7|213
1698655500000|2023-10-30 08:45:00|10556.7|10555.8|10558.6|10557.7|10558.6|10557.7|10555.3|10554.7|217
1698655800000|2023-10-30 08:50:00|10558.4|10557.5|10557|10556.4|10558.4|10557.5|10555.9|10555.2|145
1698656100000|2023-10-30 08:55:00|10557.1|10556.5|10560.5|10559.6|10561.2|10560.3|10557|10556.4|238
1698656400000|2023-10-30 09:00:00|10560.4|10559.5|10571.8|10570.9|10571.8|10570.9|10560.4|10559.5|262
1698656700000|2023-10-30 09:05:00|10571.7|10570.8|10572.8|10571.9|10574.1|10573.2|10570.5|10569.7|350
1698657000000|2023-10-30 09:10:00|10572.7|10571.8|10575|10574.4|10575.4|10574.6|10572|10571.1|297
1698657300000|2023-10-30 09:15:00|10575.1|10574.5|10577.5|10576.9|10578|10577.4|10574.1|10573.2|270
1698657600000|2023-10-30 09:20:00|10577.6|10577|10581.6|10580.7|10582.2|10581.5|10577.4|10576.8|372
1698657900000|2023-10-30 09:25:00|10581.7|10580.8|10582.4|10581.5|10585.4|10584.5|10580.8|10579.9|250
1698658200000|2023-10-30 09:30:00|10582.5|10581.6|10582.1|10581.2|10582.8|10582.1|10580.2|10579.4|204
1698658500000|2023-10-30 09:35:00|10582.2|10581.3|10581.9|10581|10583.1|10582.2|10580.8|10579.9|257
1698658800000|2023-10-30 09:40:00|10581.8|10580.9|10584.4|10583.5|10584.8|10583.9|10581|10580.1|216
1698659100000|2023-10-30 09:45:00|10584.3|10583.4|10585.5|10584.6|10585.9|10585.3|10582.9|10582|202
1698659400000|2023-10-30 09:50:00|10585.6|10584.7|10585.2|10584.6|10586.5|10585.6|10584.2|10583.5|199
1698659700000|2023-10-30 09:55:00|10585.3|10584.7|10583|10582.1|10585.4|10584.7|10581.9|10581|220
1698660000000|2023-10-30 10:00:00|10582.9|10582|10586.9|10586.3|10588.1|10587.5|10582.8|10582|229
1698660300000|2023-10-30 10:05:00|10587|10586.4|10587.2|10586.6|10588.6|10587.9|10586.6|10586|225
1698660600000|2023-10-30 10:10:00|10587.1|10586.5|10583.3|10582.7|10587.2|10586.6|10583.3|10582.6|171
1698660900000|2023-10-30 10:15:00|10583.1|10582.4|10581.2|10580.3|10584.2|10583.5|10580.7|10579.9|183
1698661200000|2023-10-30 10:20:00|10581.1|10580.2|10578.6|10578|10582.4|10581.8|10577.7|10577.1|218
1698661500000|2023-10-30 10:25:00|10578.5|10577.9|10579.4|10578.5|10580.9|10580.1|10578.3|10577.7|224
1698661800000|2023-10-30 10:30:00|10579.5|10578.6|10580.4|10579.8|10581.7|10580.9|10579|10578.2|151
1698662100000|2023-10-30 10:35:00|10580.5|10579.9|10577.6|10577|10580.5|10579.9|10577.6|10576.8|144
1698662400000|2023-10-30 10:40:00|10577.5|10576.9|10576|10575.4|10577.6|10577|10575.3|10574.7|183
1698662700000|2023-10-30 10:45:00|10576.1|10575.5|10575.3|10574.7|10577.2|10576.5|10574.3|10573.7|229
1698663000000|2023-10-30 10:50:00|10575.5|10574.6|10576.7|10575.8|10578.9|10578.1|10575.2|10574.5|253
1698663300000|2023-10-30 10:55:00|10576.5|10575.9|10575.3|10574.4|10577.9|10577.3|10574.9|10574|231
1698663600000|2023-10-30 11:00:00|10575.2|10574.3|10580|10579.4|10581.4|10580.5|10575.2|10574.3|271
1698663900000|2023-10-30 11:05:00|10579.9|10579.3|10575.8|10575.2|10579.9|10579.3|10575.4|10574.5|168
1698664200000|2023-10-30 11:10:00|10575.7|10575.1|10576.2|10575.6|10577.2|10576.3|10575.3|10574.5|164
1698664500000|2023-10-30 11:15:00|10576.3|10575.7|10574.5|10573.9|10577.3|10576.7|10574.4|10573.8|99
1698664800000|2023-10-30 11:20:00|10574.6|10574|10577.9|10577.3|10578.1|10577.5|10573.7|10573.1|164
1698665100000|2023-10-30 11:25:00|10577.8|10577.2|10578.1|10577.5|10578.2|10577.6|10575.6|10574.9|133
1698665400000|2023-10-30 11:30:00|10578.5|10577.9|10582.7|10582.1|10583|10582.4|10578.5|10577.9|180
1698665700000|2023-10-30 11:35:00|10582.8|10582.2|10586.5|10585.6|10586.5|10585.7|10582.8|10582.2|187
1698666000000|2023-10-30 11:40:00|10586.4|10585.5|10589.1|10588.2|10589.1|10588.4|10585.7|10585|266
1698666300000|2023-10-30 11:45:00|10589|10588.1|10590.9|10590|10596.8|10596.1|10588.3|10587.6|384
1698666600000|2023-10-30 11:50:00|10590.8|10589.9|10589.3|10588.7|10592.9|10592.3|10589.1|10588.2|240
1698666900000|2023-10-30 11:55:00|10589.5|10588.6|10585.6|10585|10589.5|10588.7|10584.7|10584.1|188
1698667200000|2023-10-30 12:00:00|10585.8|10584.9|10582.5|10581.6|10586.4|10585.6|10582.5|10581.6|314
1698667500000|2023-10-30 12:05:00|10582.8|10581.9|10586.7|10585.8|10587.5|10586.6|10582.5|10581.6|256
1698667800000|2023-10-30 12:10:00|10586.6|10585.7|10590.2|10589.6|10590.3|10589.7|10586.4|10585.5|231
1698668100000|2023-10-30 12:15:00|10590.1|10589.5|10595.1|10594.2|10595.3|10594.4|10590.1|10589.5|280
1698668400000|2023-10-30 12:20:00|10595.2|10594.6|10588.7|10587.8|10595.2|10594.6|10586.9|10586|370
1698668700000|2023-10-30 12:25:00|10588.9|10588|10587.9|10587.3|10589.7|10588.8|10586.3|10585.4|345
1698669000000|2023-10-30 12:30:00|10587.8|10587.2|10589|10588.4|10590.4|10589.7|10586.9|10586.2|349
1698669300000|2023-10-30 12:35:00|10589.1|10588.2|10589|10588.4|10590.9|10590.3|10586.2|10585.5|254
1698669600000|2023-10-30 12:40:00|10588.8|10588.2|10586.6|10586|10589.9|10589.3|10586.6|10586|259
1698669900000|2023-10-30 12:45:00|10586.7|10586.1|10587.9|10587.3|10589.8|10588.9|10586.5|10585.9|260
1698670200000|2023-10-30 12:50:00|10588|10587.4|10598.9|10598|10599|10598.1|10587.9|10587.3|405
1698670500000|2023-10-30 12:55:00|10598.7|10598.1|10607.5|10606.2|10608.9|10608.2|10597|10596.3|555
1698670800000|2023-10-30 13:00:00|10607.6|10605.8|10607.6|10606.7|10615.5|10614.6|10604.2|10602.9|637
1698671100000|2023-10-30 13:05:00|10607.7|10606.8|10604.8|10603.9|10609.8|10608.9|10604.3|10603.4|483
1698671400000|2023-10-30 13:10:00|10604.3|10603.4|10602.2|10601.3|10605.7|10604.8|10600.2|10599.3|378
1698671700000|2023-10-30 13:15:00|10602.3|10601.4|10598.3|10597.4|10602.4|10601.5|10598.3|10597.4|301
1698672000000|2023-10-30 13:20:00|10598.4|10597.5|10600.1|10599.2|10600.1|10599.2|10597|10596.1|247
1698672300000|2023-10-30 13:25:00|10600.3|10599.4|10601.4|10600.5|10603.6|10602.7|10598.9|10598|334
1698672600000|2023-10-30 13:30:00|10601.7|10600.8|10603.5|10602.6|10606|10605.2|10601.7|10600.8|470
1698672900000|2023-10-30 13:35:00|10603.9|10603|10604.5|10603.9|10607|10606.2|10601.9|10601.1|440
1698673200000|2023-10-30 13:40:00|10604.6|10604|10605.2|10604.3|10607.3|10606.7|10604|10603.1|380
1698673500000|2023-10-30 13:45:00|10604.9|10604|10604.5|10603.9|10608.7|10607.9|10604.2|10603.6|423
1698673800000|2023-10-30 13:50:00|10604.6|10604|10603.8|10602.9|10605.6|10604.7|10599.7|10598.8|580
1698674100000|2023-10-30 13:55:00|10603.9|10603|10609.9|10609.3|10610|10609.4|10602.1|10601.5|377
1698674400000|2023-10-30 14:00:00|10610|10609.4|10614.3|10613.4|10619.1|10618.2|10608.9|10608.3|1087
1698674700000|2023-10-30 14:05:00|10614.2|10613.6|10608.1|10607.5|10614.2|10613.6|10605.6|10604.7|874
1698675000000|2023-10-30 14:10:00|10608|10607.4|10602.3|10601.4|10609.2|10608.6|10598.7|10597.8|652
1698675300000|2023-10-30 14:15:00|10602.7|10601.8|10601.3|10600.4|10605.1|10604.2|10600.3|10599.6|760
1698675600000|2023-10-30 14:20:00|10601.2|10600.3|10599|10598.1|10602.4|10601.5|10596.7|10595.8|478
1698675900000|2023-10-30 14:25:00|10598.9|10598|10597.2|10596.3|10599|10598.2|10594.5|10593.9|472
1698676200000|2023-10-30 14:30:00|10596.9|10596.6|10597|10596.1|10597.6|10596.8|10591.2|10590.6|573
1698676500000|2023-10-30 14:35:00|10597.2|10596.3|10593.9|10593.3|10598.8|10597.9|10592|10591.1|562
1698676800000|2023-10-30 14:40:00|10594|10593|10601.1|10600.2|10601.2|10600.4|10593.9|10593|468
1698677100000|2023-10-30 14:45:00|10600.8|10599.9|10604.5|10603.9|10605.1|10604.5|10600|10599.1|504
1698677400000|2023-10-30 14:50:00|10604.4|10603.8|10605.7|10605.1|10606.9|10606.2|10603.7|10603.1|362
1698677700000|2023-10-30 14:55:00|10605.8|10605.2|10605.7|10605.1|10606.7|10606.1|10603.5|10602.9|439
1698678000000|2023-10-30 15:00:00|10605.6|10605|10610.2|10609.6|10610.4|10609.7|10605.2|10604.6|443
1698678300000|2023-10-30 15:05:00|10610.3|10609.7|10618.1|10617.2|10618.3|10617.4|10610.3|10609.7|362
1698678600000|2023-10-30 15:10:00|10618|10617.1|10620.1|10619.5|10623.5|10622.9|10617.3|10616.5|595
1698678900000|2023-10-30 15:15:00|10620.2|10619.6|10621.8|10621.2|10623.2|10622.6|10618.4|10617.6|338
1698679200000|2023-10-30 15:20:00|10621.9|10621.3|10625.1|10624.5|10625.8|10624.9|10621.9|10621.3|406
1698679500000|2023-10-30 15:25:00|10625.2|10624.6|10624.4|10623.8|10625.4|10624.8|10622.6|10622|408
1698679800000|2023-10-30 15:30:00|10624.6|10624|10620|10619.4|10624.8|10624.2|10618.6|10617.8|339
1698680100000|2023-10-30 15:35:00|10619.9|10619.3|10622.1|10621.5|10624.7|10624.1|10619.5|10618.9|291
1698680400000|2023-10-30 15:40:00|10621.7|10621.1|10623.1|10622.5|10623.6|10623|10620.2|10619.6|267
1698680700000|2023-10-30 15:45:00|10623.2|10622.6|10620.2|10619.6|10623.6|10623|10619.5|10618.9|248
1698681000000|2023-10-30 15:50:00|10620.3|10619.7|10618.1|10617.5|10621.6|10621|10617.8|10617.2|378
1698681300000|2023-10-30 15:55:00|10618.2|10617.6|10619.4|10618.8|10621|10620.4|10616.8|10616.2|490
1698681600000|2023-10-30 16:00:00|10619.3|10618.7|10617.6|10616.7|10621.2|10620.6|10616.4|10615.8|473
1698681900000|2023-10-30 16:05:00|10617.5|10617|10614.7|10614.1|10618.9|10618.3|10614.6|10614|310
1698682200000|2023-10-30 16:10:00|10614.9|10614.3|10616.8|10616.2|10617.4|10616.8|10614.9|10614.3|225
1698682500000|2023-10-30 16:15:00|10616.9|10616.3|10611.4|10610.5|10618.8|10618.2|10611.3|10610.4|226
1698682800000|2023-10-30 16:20:00|10611.3|10610.4|10610.3|10609.7|10611.4|10610.6|10609.6|10608.7|253
1698683100000|2023-10-30 16:25:00|10610.4|10609.8|10606.7|10606.1|10610.7|10610.1|10605.8|10605.2|246
1698683400000|2023-10-30 16:30:00|10606.5|10605.6|10609.1|10608.5|10609.2|10608.6|10606.4|10605.6|191
1698683700000|2023-10-30 16:35:00|10609.2|10608.6|10607.2|10606.6|10612.2|10611.6|10607.1|10606.5|260
1698684000000|2023-10-30 16:40:00|10607.3|10606.7|10607.8|10607.2|10609|10608.1|10606.6|10606|186
1698684300000|2023-10-30 16:45:00|10607.4|10606.8|10608.2|10607.6|10610.1|10609.5|10606.1|10605.5|231
1698684600000|2023-10-30 16:50:00|10608.3|10607.7|10606.3|10605.4|10608.9|10608.3|10605.6|10604.7|230
1698684900000|2023-10-30 16:55:00|10606.4|10605.5|10607.5|10606.9|10608.5|10607.7|10606.4|10605.5|212
1698685200000|2023-10-30 17:00:00|10607.7|10607.1|10607.3|10606.7|10609.2|10608.6|10606.8|10606.2|215
1698685500000|2023-10-30 17:05:00|10607.1|10606.5|10604.6|10604|10607.4|10606.8|10604.3|10603.7|210
1698685800000|2023-10-30 17:10:00|10604.5|10603.9|10600.7|10600.1|10604.7|10604.1|10600.6|10600|178
1698686100000|2023-10-30 17:15:00|10600.8|10600.2|10603.1|10602.5|10603.7|10603.1|10600.6|10600|176
1698686400000|2023-10-30 17:20:00|10602.9|10602.3|10606.5|10605.9|10606.7|10605.9|10602.7|10602.1|151
1698686700000|2023-10-30 17:25:00|10606.4|10605.8|10611.4|10610.8|10611.5|10610.9|10605.4|10604.6|231
1698687000000|2023-10-30 17:30:00|10611.5|10610.9|10611.3|10610.7|10614.6|10614|10610.9|10610.1|299
1698687300000|2023-10-30 17:35:00|10611.4|10610.8|10612.9|10612.3|10614|10613.4|10610.4|10609.7|160
1698687600000|2023-10-30 17:40:00|10614|10613.4|10613|10612.4|10615|10614.3|10612.2|10611.6|160
1698687900000|2023-10-30 17:45:00|10613.2|10612.6|10612.8|10612.2|10613.4|10612.8|10611.8|10611.2|87
1698688200000|2023-10-30 17:50:00|10613.2|10612.6|10612.7|10612.1|10614.3|10613.4|10612.7|10612.1|107
1698688500000|2023-10-30 17:55:00|10612.3|10611.7|10611.7|10611.1|10612.3|10611.7|10611|10610.4|43
1698688800000|2023-10-30 18:00:00|10611.6|10611|10613.7|10613.1|10613.8|10613.2|10610.5|10609.9|129
1698689100000|2023-10-30 18:05:00|10613.8|10613.2|10615.1|10614.2|10615.5|10614.9|10613.5|10612.9|140
1698689400000|2023-10-30 18:10:00|10615|10614.1|10614.9|10614.3|10617.7|10617.1|10614.6|10613.7|169
1698689700000|2023-10-30 18:15:00|10614.8|10614.2|10615.4|10614.8|10616|10615.4|10614.5|10613.8|111
1698690000000|2023-10-30 18:20:00|10615.3|10614.7|10614.9|10614.3|10615.5|10614.9|10613.9|10613.3|112
1698690300000|2023-10-30 18:25:00|10614.6|10614|10615.3|10614.7|10615.5|10614.9|10613.8|10613.2|80
1698690600000|2023-10-30 18:30:00|10615.4|10614.8|10617|10616.4|10617|10616.4|10615|10614.4|137
1698690900000|2023-10-30 18:35:00|10616.9|10616.3|10617.8|10617.2|10618.9|10618.3|10616.9|10616.3|132
1698691200000|2023-10-30 18:40:00|10617.9|10617.3|10618.1|10617.2|10618.5|10617.6|10617.1|10616.5|114
1698691500000|2023-10-30 18:45:00|10618.2|10617.3|10619|10618.4|10619.4|10618.7|10618.2|10617.3|114
1698691800000|2023-10-30 18:50:00|10619.1|10618.5|10618.2|10617.3|10619.2|10618.5|10616.8|10615.9|167
1698692100000|2023-10-30 18:55:00|10618.1|10617.2|10618.1|10617.5|10618.7|10617.9|10616.8|10616.2|215
1698692400000|2023-10-30 19:00:00|10618|10617.4|10619.4|10618.8|10621.5|10620.9|10617.8|10617.2|464
1698692700000|2023-10-30 19:05:00|10619.3|10618.7|10619.9|10619.3|10622|10621.4|10618.9|10618.3|216
1698693000000|2023-10-30 19:10:00|10619.8|10619.2|10621.1|10620.5|10621.4|10620.8|10619.8|10619.2|152
1698693300000|2023-10-30 19:15:00|10621|10620.4|10619.5|10618.9|10621.4|10620.8|10617.7|10616.9|174
1698693600000|2023-10-30 19:20:00|10619.4|10618.8|10618.3|10617.7|10619.4|10618.8|10617.7|10617.1|142
1698693900000|2023-10-30 19:25:00|10618.2|10617.6|10615.2|10614.6|10618.3|10617.7|10615.1|10614.5|144
1698694200000|2023-10-30 19:30:00|10615.3|10614.7|10616.2|10615.6|10617.3|10616.7|10614.7|10614|145
1698694500000|2023-10-30 19:35:00|10615.9|10615.3|10615.6|10615|10616.4|10615.8|10615.6|10614.9|89
1698694800000|2023-10-30 19:40:00|10615.7|10615.1|10616.5|10615.6|10616.8|10616.2|10614.8|10614.2|157
1698695100000|2023-10-30 19:45:00|10616.4|10615.5|10615.3|10614.7|10616.4|10615.5|10614.7|10614|120
1698695400000|2023-10-30 19:50:00|10615.5|10614.6|10616.5|10615.6|10616.8|10616.2|10614.4|10613.5|112
1698695700000|2023-10-30 19:55:00|10616.8|10615.9|10617.3|10616.7|10617.9|10617.3|10615.9|10615|88
1698696000000|2023-10-30 20:00:00|10617.5|10616.6|10616.5|10615.9|10617.9|10617.1|10616.4|10615.8|80
1698696300000|2023-10-30 20:05:00|10616.3|10615.7|10617.5|10616.6|10618|10617.1|10615.7|10615.1|111
1698696600000|2023-10-30 20:10:00|10617.3|10616.7|10616.9|10616.3|10617.5|10616.7|10616.7|10616.1|55
1698696900000|2023-10-30 20:15:00|10617|10616.4|10615.6|10615|10617.3|10616.5|10615.5|10614.9|65
1698697200000|2023-10-30 20:20:00|10615.7|10615.1|10615.5|10614.9|10616|10615.1|10614.8|10614|57
1698697500000|2023-10-30 20:25:00|10615.4|10614.8|10616.8|10615.9|10616.9|10616|10615.4|10614.8|35
1698697800000|2023-10-30 20:30:00|10616.6|10615.7|10615.8|10614.9|10616.6|10615.7|10615.7|10614.8|57
1698698100000|2023-10-30 20:35:00|10615.6|10614.7|10616.4|10615.5|10616.6|10615.7|10615.4|10614.5|51
1698698400000|2023-10-30 20:40:00|10616.3|10615.4|10617|10616.1|10617.1|10616.2|10616|10615.4|49
1698698700000|2023-10-30 20:45:00|10616.9|10616|10615.7|10614.8|10617|10616.1|10615.3|10614.4|73
1698699000000|2023-10-30 20:50:00|10615.8|10614.9|10614.7|10613.8|10615.8|10614.9|10614.6|10613.7|84
1698699300000|2023-10-30 20:55:00|10614.9|10613.7|10616.2|10614.3|10616.3|10614.8|10614.9|10613.6|255
1698699600000|2023-10-30 21:00:00|10617.5|10612.5|10621.2|10615.2|10621.3|10615.3|10617.3|10611.9|50
1698699900000|2023-10-30 21:05:00|10620.8|10614.8|10618.8|10612.8|10620.8|10614.8|10618.8|10612.8|11
1698700200000|2023-10-30 21:10:00|10618.6|10612.6|10618.4|10613.3|10619|10613.7|10618.3|10612.6|22
1698700500000|2023-10-30 21:15:00|10618.8|10613.2|10619.3|10613.3|10619.3|10613.3|10618.8|10613.2|6
1698700800000|2023-10-30 21:20:00|10619.4|10613.4|10619.3|10613.3|10619.4|10613.4|10619.2|10613.2|6
1698701100000|2023-10-30 21:25:00|10618.3|10614.1|10618.3|10614.3|10618.6|10614.4|10618.2|10614|9
1698701400000|2023-10-30 21:30:00|10618.2|10614.4|10619.5|10613.5|10619.5|10614.4|10618.2|10613.2|19
1698701700000|2023-10-30 21:35:00|10620.6|10614.6|10619.4|10613.4|10620.6|10614.6|10619.4|10613.4|7
1698702000000|2023-10-30 21:40:00|10618|10614.7|10618|10614.7|10618|10614.8|10618|10614.7|3
1698702300000|2023-10-30 21:45:00|10617.8|10614.8|10617.5|10614.8|10619.4|10615|10617.4|10613.2|28
1698702600000|2023-10-30 21:50:00|10617.4|10611.2|10617.6|10611.6|10617.6|10611.6|10615.4|10609.4|21
1698702900000|2023-10-30 21:55:00|10617.9|10611.3|10617.2|10614.5|10619.1|10614.5|10617.1|10610.5|22
1698703200000|2023-10-30 22:00:00|10617.5|10614|10616.5|10614.2|10618.5|10614.8|10615.7|10611.3|87
1698703500000|2023-10-30 22:05:00|10616.4|10614.3|10615.6|10614.1|10616.5|10614.8|10615.6|10613.9|24
1698703800000|2023-10-30 22:10:00|10615.7|10614.2|10616.2|10614.7|10616.2|10614.7|10615.3|10613.7|78
1698704100000|2023-10-30 22:15:00|10616.6|10615.1|10616.7|10615.2|10616.8|10615.3|10616.6|10615.1|32
1698704400000|2023-10-30 22:20:00|10616.8|10615.3|10617.4|10615.9|10618|10616.5|10616.8|10615.3|32
1698704700000|2023-10-30 22:25:00|10617.5|10616|10616.1|10614.6|10617.6|10616.1|10616.1|10614.6|23
1698705000000|2023-10-30 22:30:00|10615.9|10614.4|10616.3|10614.8|10616.6|10615.1|10615.8|10614.3|30
1698705300000|2023-10-30 22:35:00|10616.5|10615|10615.7|10614.2|10616.7|10615.2|10615.7|10614.2|13
1698705600000|2023-10-30 22:40:00|10615.8|10614.3|10615.7|10614.2|10616.1|10614.6|10615.7|10614.2|10
1698705900000|2023-10-30 22:45:00|10615.6|10614.1|10614.8|10613.3|10615.7|10614.2|10614.8|10613.3|31
1698706200000|2023-10-30 22:50:00|10615|10613.5|10616.1|10614.6|10616.3|10614.8|10614.7|10613.2|30
1698706500000|2023-10-30 22:55:00|10616.2|10614.7|10612.8|10611.3|10616.2|10614.7|10612.8|10611.3|59
1698706800000|2023-10-30 23:00:00|10612.9|10611.4|10614.2|10612.7|10615.1|10613.6|10612.9|10611.4|66
1698707100000|2023-10-30 23:05:00|10613.9|10613|10614|10613.1|10615|10614.1|10613.9|10613|34
1698707400000|2023-10-30 23:10:00|10614.1|10613.2|10613.5|10612.6|10614.1|10613.2|10613.3|10612.4|48
1698707700000|2023-10-30 23:15:00|10613.4|10612.5|10613.4|10612.5|10613.7|10612.8|10613.1|10612.2|24
1698708000000|2023-10-30 23:20:00|10613|10612.1|10614.5|10613.6|10614.6|10613.7|10613|10612.1|29
1698708300000|2023-10-30 23:25:00|10614.4|10613.5|10614.4|10613.5|10614.4|10613.5|10613.4|10612.5|17
1698708600000|2023-10-30 23:30:00|10614.3|10613.4|10615|10614.1|10615.3|10614.4|10613.9|10613|46
1698708900000|2023-10-30 23:35:00|10614.9|10614|10614.5|10613.6|10614.9|10614|10614.4|10613.5|38
1698709200000|2023-10-30 23:40:00|10614.6|10613.7|10615.1|10614.2|10615.1|10614.2|10614.5|10613.6|29
1698709500000|2023-10-30 23:45:00|10615|10614.1|10614.5|10613.6|10615.4|10614.5|10614.1|10613.2|38
1698709800000|2023-10-30 23:50:00|10614.7|10613.8|10615.2|10614.3|10615.6|10614.7|10614.5|10613.6|41
1698710100000|2023-10-30 23:55:00|10615.1|10614.2|10614.4|10613.5|10615.3|10614.4|10614.1|10613.2|49
1698710400000|2023-10-31 00:00:00|10614.5|10613.6|10612.4|10611.5|10614.9|10614|10610.8|10609.9|125
1698710700000|2023-10-31 00:05:00|10612.5|10611.6|10610.7|10609.8|10612.8|10611.9|10610|10609.1|101
1698711000000|2023-10-31 00:10:00|10610.6|10609.7|10611.1|10610.2|10611.5|10610.6|10610.1|10609.2|86
1698711300000|2023-10-31 00:15:00|10611.2|10610.3|10612.2|10611.3|10612.9|10612|10611|10610.1|92
1698711600000|2023-10-31 00:20:00|10612.1|10611.2|10613|10612.1|10613.4|10612.5|10611.4|10610.6|65
1698711900000|2023-10-31 00:25:00|10612.9|10612|10612.1|10611.2|10613.8|10612.9|10611.8|10610.9|86
1698712200000|2023-10-31 00:30:00|10612|10611.1|10613.4|10612.5|10613.4|10612.5|10611.9|10611|116
1698712500000|2023-10-31 00:35:00|10613.3|10612.4|10613.3|10612.4|10613.7|10612.8|10612.5|10611.6|90
1698712800000|2023-10-31 00:40:00|10613|10612.2|10611.9|10611|10614|10613.1|10611.7|10610.8|90
1698713100000|2023-10-31 00:45:00|10611.8|10610.9|10610.6|10609.7|10612.2|10611.3|10610.5|10609.6|94
1698713400000|2023-10-31 00:50:00|10610.7|10609.8|10612.6|10611.7|10613.1|10612.2|10610.2|10609.3|182
1698713700000|2023-10-31 00:55:00|10612.7|10611.8|10612|10611.1|10613.2|10612.3|10610.8|10610.2|154
1698714000000|2023-10-31 01:00:00|10611.9|10611|10609.2|10608.3|10613.1|10612.2|10608.9|10608|217
1698714300000|2023-10-31 01:05:00|10609.3|10608.4|10609.1|10608.2|10610.5|10609.6|10608.4|10607.5|199
1698714600000|2023-10-31 01:10:00|10609|10608.1|10608.6|10607.7|10609.9|10609|10608.3|10607.4|101
1698714900000|2023-10-31 01:15:00|10608.5|10607.6|10606.9|10606|10609.4|10608.5|10606.9|10606|124
1698715200000|2023-10-31 01:20:00|10606.8|10605.9|10607.9|10607|10608.3|10607.4|10606.4|10605.5|127
1698715500000|2023-10-31 01:25:00|10608.1|10607.2|10608.8|10607.9|10610|10609.3|10607.7|10606.8|106
1698715800000|2023-10-31 01:30:00|10608.9|10608|10606.4|10605.5|10609.3|10608.4|10605.7|10604.8|284
1698716100000|2023-10-31 01:35:00|10606.7|10605.8|10606.1|10605.2|10607.7|10606.8|10605.8|10604.9|166
1698716400000|2023-10-31 01:40:00|10606.2|10605.3|10604.2|10603.3|10606.8|10605.9|10603.9|10603|133
1698716700000|2023-10-31 01:45:00|10603.9|10603|10604.4|10603.5|10605.3|10604.4|10603.8|10602.9|145
1698717000000|2023-10-31 01:50:00|10604.7|10603.8|10605.6|10604.7|10605.7|10604.8|10604.6|10603.7|109
1698717300000|2023-10-31 01:55:00|10605.5|10604.6|10610.4|10609.5|10610.4|10609.6|10605|10604.1|161
1698717600000|2023-10-31 02:00:00|10610.5|10609.6|10608|10607.1|10611.8|10610.9|10607.4|10606.5|182
1698717900000|2023-10-31 02:05:00|10607.9|10607|10603.8|10602.9|10608|10607.1|10603.8|10602.9|131
1698718200000|2023-10-31 02:10:00|10603.7|10602.8|10600.4|10599.5|10604.7|10604.1|10599.7|10599|215
1698718500000|2023-10-31 02:15:00|10600.3|10599.4|10600.5|10599.9|10601.9|10601|10599.1|10598.3|183
1698718800000|2023-10-31 02:20:00|10600.3|10599.7|10601.1|10600.2|10602|10601.1|10600.2|10599.4|121
1698719100000|2023-10-31 02:25:00|10601|10600.1|10603.4|10602.5|10603.9|10603|10600.6|10599.7|118
1698719400000|2023-10-31 02:30:00|10603.3|10602.4|10604.1|10603.2|10604.5|10603.6|10603.3|10602.4|115
1698719700000|2023-10-31 02:35:00|10603.9|10603|10604|10603.1|10605.9|10605|10603.8|10602.9|140
1698720000000|2023-10-31 02:40:00|10603.9|10603|10603.1|10602.2|10604.1|10603.2|10602.9|10602|152
1698720300000|2023-10-31 02:45:00|10603|10602.1|10603.8|10602.9|10604.9|10604|10603|10602.1|106
1698720600000|2023-10-31 02:50:00|10603.9|10603|10601.9|10601|10604|10603.1|10601.7|10600.8|168
1698720900000|2023-10-31 02:55:00|10601.8|10600.9|10601.5|10600.6|10602.4|10601.5|10601.2|10600.3|155
1698721200000|2023-10-31 03:00:00|10601.4|10600.5|10600.2|10599.3|10601.7|10600.8|10599.7|10598.8|190
1698721500000|2023-10-31 03:05:00|10600.3|10599.4|10596.7|10595.8|10600.3|10599.4|10596.7|10595.8|144
1698721800000|2023-10-31 03:10:00|10596.8|10595.9|10596.9|10596|10597.2|10596.3|10595.7|10594.8|162
1698722100000|2023-10-31 03:15:00|10596.8|10595.9|10597|10596.1|10597.1|10596.2|10596.1|10595.2|127
1698722400000|2023-10-31 03:20:00|10597.1|10596.2|10598.3|10597.4|10598.4|10597.5|10596.9|10596|160
1698722700000|2023-10-31 03:25:00|10598.2|10597.3|10598.4|10597.5|10599.3|10598.5|10595.2|10594.3|565
1698723000000|2023-10-31 03:30:00|10598.3|10597.4|10595.3|10594.4|10600.3|10599.4|10594.9|10594|560
1698723300000|2023-10-31 03:35:00|10595.2|10594.3|10594.4|10593.5|10596.8|10595.9|10594.2|10593.3|396
1698723600000|2023-10-31 03:40:00|10594.3|10593.4|10593.3|10592.4|10595.6|10594.7|10593.2|10592.3|242
1698723900000|2023-10-31 03:45:00|10593.2|10592.3|10592.5|10591.9|10593.5|10592.6|10591.2|10590.3|187
1698724200000|2023-10-31 03:50:00|10592.6|10592|10595.5|10594.6|10595.5|10594.6|10592.5|10591.6|169
1698724500000|2023-10-31 03:55:00|10595.4|10594.5|10595|10594.1|10595.9|10595|10594.4|10593.5|117
1698724800000|2023-10-31 04:00:00|10594.9|10594|10594.8|10593.9|10595.9|10595|10594.5|10593.6|178
1698725100000|2023-10-31 04:05:00|10594.6|10593.7|10596.6|10596|10596.7|10596|10593.7|10592.8|171
1698725400000|2023-10-31 04:10:00|10596.8|10595.9|10595.7|10595.1|10596.8|10596.1|10595.5|10594.6|146
1698725700000|2023-10-31 04:15:00|10595.6|10595|10597.3|10596.4|10597.7|10596.8|10595.6|10594.8|128
1698726000000|2023-10-31 04:20:00|10597.4|10596.5|10595.8|10594.9|10597.6|10596.8|10595.4|10594.5|86
1698726300000|2023-10-31 04:25:00|10595.7|10594.8|10595.2|10594.3|10595.7|10594.8|10594.1|10593.2|103
1698726600000|2023-10-31 04:30:00|10595.1|10594.2|10593.8|10592.9|10595.8|10594.9|10593.7|10592.8|97
1698726900000|2023-10-31 04:35:00|10593.7|10592.8|10592.7|10591.8|10593.7|10592.8|10592.3|10591.4|93
1698727200000|2023-10-31 04:40:00|10592.8|10591.9|10592.8|10591.9|10592.8|10592|10591.1|10590.5|95
1698727500000|2023-10-31 04:45:00|10592.7|10591.8|10593.2|10592.3|10593.3|10592.4|10592.1|10591.2|59
1698727800000|2023-10-31 04:50:00|10593.1|10592.2|10595.1|10594.2|10595.1|10594.2|10593.1|10592.2|86
1698728100000|2023-10-31 04:55:00|10595|10594.1|10594.2|10593.6|10595.4|10594.5|10594.1|10593.5|103
1698728400000|2023-10-31 05:00:00|10594.4|10593.5|10594.4|10593.5|10594.7|10594|10593.3|10592.4|140
1698728700000|2023-10-31 05:05:00|10594.2|10593.3|10593.3|10592.4|10595|10594.4|10593.2|10592.4|91
1698729000000|2023-10-31 05:10:00|10593.2|10592.3|10596|10595.1|10596.4|10595.5|10593.2|10592.3|126
1698729300000|2023-10-31 05:15:00|10595.9|10595|10597.3|10596.4|10597.5|10596.6|10595.5|10594.6|70
1698729600000|2023-10-31 05:20:00|10597.2|10596.3|10598.7|10597.8|10598.9|10598|10597.1|10596.2|66
1698729900000|2023-10-31 05:25:00|10598.8|10597.9|10598.2|10597.3|10599.5|10598.6|10598|10597.1|92
1698730200000|2023-10-31 05:30:00|10598.1|10597.2|10598.4|10597.5|10598.9|10598|10597.3|10596.5|130
1698730500000|2023-10-31 05:35:00|10598.5|10597.6|10598.6|10597.7|10598.9|10598|10597.7|10596.8|93
1698730800000|2023-10-31 05:40:00|10598.5|10597.6|10598|10597.1|10599.4|10598.5|10597.4|10596.5|125
1698731100000|2023-10-31 05:45:00|10598.1|10597.2|10597.3|10596.4|10598.1|10597.2|10596.3|10595.4|99
1698731400000|2023-10-31 05:50:00|10597|10596.1|10598.2|10597.3|10598.4|10597.7|10596.4|10595.5|70
1698731700000|2023-10-31 05:55:00|10598.1|10597.2|10599|10598.4|10599.4|10598.5|10597.3|10596.6|91
1698732000000|2023-10-31 06:00:00|10599.2|10598.6|10596.8|10596.2|10599.7|10598.9|10596.8|10596.2|164
1698732300000|2023-10-31 06:05:00|10596.9|10596.3|10597|10596.1|10597.2|10596.6|10594.6|10594|121
1698732600000|2023-10-31 06:10:00|10597.2|10596.3|10596.6|10595.7|10597.2|10596.3|10595.4|10594.5|123
1698732900000|2023-10-31 06:15:00|10596.5|10595.6|10598.3|10597.4|10599.3|10598.6|10596|10595.1|157
1698733200000|2023-10-31 06:20:00|10598.4|10597.5|10598.5|10597.9|10598.8|10598.2|10597.7|10596.8|56
1698733500000|2023-10-31 06:25:00|10598.7|10597.8|10603.2|10602.3|10603.8|10602.9|10598.6|10597.7|162
1698733800000|2023-10-31 06:30:00|10603.3|10602.4|10607.3|10606.4|10609|10608.1|10602.9|10602|220
1698734100000|2023-10-31 06:35:00|10607.2|10606.6|10607.6|10606.7|10607.9|10607.1|10604.6|10603.7|187
1698734400000|2023-10-31 06:40:00|10607.8|10606.9|10608.3|10607.7|10609.2|10608.6|10605.7|10605.1|204
1698734700000|2023-10-31 06:45:00|10608.1|10607.5|10607.7|10606.8|10608.7|10608.1|10607.4|10606.5|154
1698735000000|2023-10-31 06:50:00|10607.6|10606.7|10609|10608.1|10609.7|10608.8|10606.9|10606|166
1698735300000|2023-10-31 06:55:00|10609.1|10608.2|10609.2|10608.3|10609.5|10608.6|10608|10607.1|117
1698735600000|2023-10-31 07:00:00|10609.1|10607.9|10610.6|10609.7|10612.2|10611.5|10607.6|10606.7|363
1698735900000|2023-10-31 07:05:00|10610.5|10609.9|10607|10606.1|10612.1|10611.3|10606.9|10606|235
1698736200000|2023-10-31 07:10:00|10607.1|10606.5|10604.5|10603.9|10607.1|10606.5|10603.9|10603.3|191
1698736500000|2023-10-31 07:15:00|10604.7|10604.1|10608.1|10607.2|10608.1|10607.2|10604.7|10604.1|211
1698736800000|2023-10-31 07:20:00|10608|10607.1|10608.5|10607.6|10608.7|10607.8|10606.1|10605.5|203
1698737100000|2023-10-31 07:25:00|10609|10608.1|10611.1|10610.5|10611.3|10610.5|10608.4|10607.6|154
1698737400000|2023-10-31 07:30:00|10611.2|10610.3|10612.1|10611.5|10614.6|10613.7|10610.3|10609.6|229
1698737700000|2023-10-31 07:35:00|10612|10611.4|10614.4|10613.8|10616|10615.1|10610.8|10610.1|265
1698738000000|2023-10-31 07:40:00|10614.5|10613.9|10618.7|10617.4|10620.2|10619.3|10614.4|10613.8|267
1698738300000|2023-10-31 07:45:00|10619.8|10617.5|10620.7|10619.8|10620.8|10620.2|10616.3|10615.4|300
1698738600000|2023-10-31 07:50:00|10620.8|10619.9|10621.9|10621|10625.6|10624.7|10620.8|10619.9|308
1698738900000|2023-10-31 07:55:00|10622|10621.1|10621.8|10620.9|10626.4|10625.5|10621.2|10620.3|362
1698739200000|2023-10-31 08:00:00|10621.5|10620.8|10616.5|10615.9|10624.5|10623.6|10616.1|10615.5|502
1698739500000|2023-10-31 08:05:00|10616.6|10616|10622.7|10622.1|10623.5|10622.6|10615.8|10615.2|310
1698739800000|2023-10-31 08:10:00|10622.8|10622.2|10627.3|10626.7|10627.5|10626.9|10619.8|10618.9|324
1698740100000|2023-10-31 08:15:00|10627.2|10626.6|10628.5|10627.9|10629.8|10629.2|10624.2|10623.5|267
1698740400000|2023-10-31 08:20:00|10628.4|10627.8|10630.4|10629.8|10633|10632.1|10627.6|10627|255
1698740700000|2023-10-31 08:25:00|10630.5|10629.9|10632.6|10631.7|10633.1|10632.4|10629.3|10628.7|232
1698741000000|2023-10-31 08:30:00|10632.4|10631.5|10633.6|10632.7|10634.9|10634.3|10632.4|10631.5|234
1698741300000|2023-10-31 08:35:00|10633.7|10632.8|10636.7|10636.1|10637.4|10636.8|10632.4|10631.7|224
1698741600000|2023-10-31 08:40:00|10636.6|10636|10636.3|10635.7|10637.3|10636.7|10634.7|10633.9|227
1698741900000|2023-10-31 08:45:00|10636.2|10635.6|10638.7|10637.8|10638.7|10637.9|10636.2|10635.4|249
1698742200000|2023-10-31 08:50:00|10638.6|10637.7|10637.5|10636.9|10639.1|10638.5|10636.7|10636.1|179
1698742500000|2023-10-31 08:55:00|10637.7|10637.1|10646|10645.1|10646.2|10645.3|10637.5|10636.9|404
1698742800000|2023-10-31 09:00:00|10645.9|10645|10644.8|10644.2|10645.9|10645|10642.3|10641.5|312
1698743100000|2023-10-31 09:05:00|10644.9|10644.3|10644|10643.4|10645.6|10644.7|10641.2|10640.3|468
1698743400000|2023-10-31 09:10:00|10644.1|10643.5|10644.9|10644.3|10645.7|10645|10642.7|10641.8|238
1698743700000|2023-10-31 09:15:00|10645.4|10644.8|10644.5|10643.9|10645.8|10645.2|10644|10643.4|150
1698744000000|2023-10-31 09:20:00|10644.3|10643.7|10639.7|10638.8|10644.4|10643.8|10639.7|10638.8|229
1698744300000|2023-10-31 09:25:00|10639.9|10639|10637.6|10636.7|10641.6|10640.8|10636.5|10635.6|320
1698744600000|2023-10-31 09:30:00|10637.5|10636.6|10640.2|10639.3|10640.6|10639.7|10636|10635.1|219
1698744900000|2023-10-31 09:35:00|10640.3|10639.4|10642.9|10642.3|10642.9|10642.3|10639.9|10639.3|201
1698745200000|2023-10-31 09:40:00|10643.1|10642.5|10641.9|10641|10644|10643.4|10641.1|10640.2|229
1698745500000|2023-10-31 09:45:00|10642|10641.1|10643.4|10642.5|10643.5|10642.9|10640.8|10640.1|214
1698745800000|2023-10-31 09:50:00|10643.3|10642.4|10650.1|10649.5|10650.4|10649.7|10643.3|10642.4|552
1698746100000|2023-10-31 09:55:00|10650.2|10649.6|10669.5|10667.4|10675.4|10674.5|10649.6|10649|955
1698746400000|2023-10-31 10:00:00|10669.8|10667.6|10655.5|10654.9|10671|10668.7|10652.9|10652|612
1698746700000|2023-10-31 10:05:00|10655.6|10655|10653.2|10652.3|10657.5|10656.6|10652.5|10651.7|324
1698747000000|2023-10-31 10:10:00|10653.3|10652.4|10658.9|10658|10660.2|10659.4|10653|10652.1|345
1698747300000|2023-10-31 10:15:00|10659.1|10658.3|10659|10658.4|10660.9|10660|10655.5|10654.6|340
1698747600000|2023-10-31 10:20:00|10659.5|10658.9|10665.6|10665|10665.9|10665.2|10659.2|10658.3|369
1698747900000|2023-10-31 10:25:00|10665.5|10664.9|10662.8|10661.9|10666.8|10666.2|10662.3|10661.7|344
1698748200000|2023-10-31 10:30:00|10662.7|10662.1|10663.1|10662.5|10669.2|10668.5|10660.5|10659.6|348
1698748500000|2023-10-31 10:35:00|10663|10662.4|10666.1|10665.5|10668.2|10667.3|10662|10661.2|285
1698748800000|2023-10-31 10:40:00|10666.2|10665.6|10662.4|10661.5|10666.6|10666|10661.3|10660.4|212
1698749100000|2023-10-31 10:45:00|10662.5|10661.6|10664.6|10663.7|10666.1|10665.5|10661.9|10661|202
1698749400000|2023-10-31 10:50:00|10664.7|10663.8|10664.6|10663.7|10665.3|10664.4|10662|10661.1|157
1698749700000|2023-10-31 10:55:00|10664.4|10663.5|10664.7|10663.8|10665.3|10664.7|10662.1|10661.2|147
1698750000000|2023-10-31 11:00:00|10664.6|10664|10665.3|10664.4|10666.2|10665.5|10663.1|10662.2|189
1698750300000|2023-10-31 11:05:00|10665.2|10664.3|10662.7|10661.8|10665.3|10664.5|10661.4|10660.5|197
1698750600000|2023-10-31 11:10:00|10662.6|10661.7|10664.4|10663.5|10665.2|10664.5|10662.2|10661.4|172
1698750900000|2023-10-31 11:15:00|10664.5|10663.6|10665.3|10664.4|10667.3|10666.7|10664.5|10663.6|237
1698751200000|2023-10-31 11:20:00|10665.2|10664.3|10664.1|10663.2|10666.2|10665.3|10663.9|10663.1|142
1698751500000|2023-10-31 11:25:00|10664|10663.1|10659.2|10658.3|10664|10663.1|10658|10657.1|243
1698751800000|2023-10-31 11:30:00|10659.3|10658.4|10658.1|10657.2|10659.3|10658.4|10657.5|10656.6|117
1698752100000|2023-10-31 11:35:00|10658.5|10657.6|10657.2|10656.3|10659.6|10658.7|10657.2|10656.3|176
1698752400000|2023-10-31 11:40:00|10657.3|10656.4|10658|10657.1|10658|10657.2|10655.7|10655.1|221
1698752700000|2023-10-31 11:45:00|10657.6|10657|10657.1|10656.5|10660.7|10660.1|10656.1|10655.2|207
1698753000000|2023-10-31 11:50:00|10657|10656.4|10658.7|10657.8|10661.3|10660.6|10656.7|10656.1|236
1698753300000|2023-10-31 11:55:00|10658.6|10657.7|10656|10655.4|10659.7|10659.1|10656|10655.3|273
1698753600000|2023-10-31 12:00:00|10655.9|10655.3|10654.6|10653.7|10656.1|10655.3|10653.4|10652.5|361
1698753900000|2023-10-31 12:05:00|10654.3|10653.4|10654.8|10654.2|10657.4|10656.8|10654.2|10653.3|329
1698754200000|2023-10-31 12:10:00|10654.9|10654.3|10655.6|10655|10656.2|10655.3|10652.6|10651.7|245
1698754500000|2023-10-31 12:15:00|10655.5|10654.9|10659.7|10659.1|10660.9|10660.3|10655.4|10654.8|189
1698754800000|2023-10-31 12:20:00|10659.6|10659|10656.8|10655.9|10661.3|10660.7|10656.5|10655.9|275
1698755100000|2023-10-31 12:25:00|10656.9|10656|10656.6|10655.7|10658.8|10658|10656|10655.3|155
1698755400000|2023-10-31 12:30:00|10656.7|10655.8|10631.1|10630.2|10656.7|10655.8|10631.1|10630.2|979
1698755700000|2023-10-31 12:35:00|10631.4|10630.5|10631.5|10630.6|10636.1|10635.2|10627.9|10627|746
1698756000000|2023-10-31 12:40:00|10631.4|10630.5|10630.4|10629.5|10634.6|10634|10627.6|10627|687
1698756300000|2023-10-31 12:45:00|10630.3|10629.4|10627.8|10627.2|10633.5|10632.9|10627.5|10626.7|519
1698756600000|2023-10-31 12:50:00|10627.9|10627.3|10629.8|10628.9|10630.7|10629.9|10625.1|10624.2|524
1698756900000|2023-10-31 12:55:00|10630.1|10629.5|10624.7|10623.8|10630.5|10629.9|10621.6|10621|581
1698757200000|2023-10-31 13:00:00|10624.6|10623.7|10621.5|10620.9|10626.3|10625.4|10620.6|10619.9|499
1698757500000|2023-10-31 13:05:00|10621.4|10620.8|10619.4|10618.8|10625|10624.4|10616|10615.1|543
1698757800000|2023-10-31 13:10:00|10619.5|10618.9|10615.8|10615.2|10622.8|10622.2|10615.7|10614.8|463
1698758100000|2023-10-31 13:15:00|10616.4|10615.5|10616.4|10615.5|10617|10616.4|10611.9|10611|431
1698758400000|2023-10-31 13:20:00|10616.2|10615.6|10608|10607.1|10616.3|10615.7|10607.1|10606.4|413
1698758700000|2023-10-31 13:25:00|10607.9|10607|10607.4|10606.5|10609.6|10608.7|10604.2|10603.4|582
1698759000000|2023-10-31 13:30:00|10606.9|10606|10609|10608.1|10610.2|10609.5|10603.2|10602.3|653
1698759300000|2023-10-31 13:35:00|10609.1|10608.2|10607.4|10606.8|10609.9|10609.2|10605.1|10604.2|558
1698759600000|2023-10-31 13:40:00|10607.5|10606.9|10609.9|10608.8|10612.6|10611.7|10606|10605.1|471
1698759900000|2023-10-31 13:45:00|10610|10608.7|10607.9|10607|10615.2|10614.3|10605.5|10604.8|619
1698760200000|2023-10-31 13:50:00|10607.6|10606.7|10602.5|10601.9|10609.9|10609|10601.8|10600.9|559
1698760500000|2023-10-31 13:55:00|10602.4|10601.8|10605|10602.8|10605.6|10604.7|10601.8|10601|475
1698760800000|2023-10-31 14:00:00|10604.5|10603|10596.7|10595.8|10605|10604.1|10595.3|10594.4|862
1698761100000|2023-10-31 14:05:00|10596.6|10595.7|10602.2|10601.3|10603.7|10602.8|10596.4|10595.5|463
1698761400000|2023-10-31 14:10:00|10602.1|10601.2|10613.5|10612.9|10615.3|10614.7|10602|10601.1|580
1698761700000|2023-10-31 14:15:00|10613.4|10612.8|10609.9|10609|10616.3|10615.4|10608.8|10608.1|596
1698762000000|2023-10-31 14:20:00|10610|10609.1|10610|10609.4|10612.6|10611.9|10607.6|10607|480
1698762300000|2023-10-31 14:25:00|10609.9|10609.3|10607.9|10607.3|10610.7|10609.8|10606.6|10605.8|465
1698762600000|2023-10-31 14:30:00|10607.6|10607|10606.2|10605.3|10614.4|10613.5|10605.2|10604.3|580
1698762900000|2023-10-31 14:35:00|10606.1|10605.2|10603.5|10602.9|10606.4|10605.5|10601.6|10601|405
1698763200000|2023-10-31 14:40:00|10603.4|10602.5|10605.6|10605|10606.2|10605.6|10598.4|10597.8|458
1698763500000|2023-10-31 14:45:00|10605.7|10605.1|10599.6|10598.7|10606|10605.4|10599.6|10598.7|396
1698763800000|2023-10-31 14:50:00|10599.5|10598.9|10600.4|10599.8|10601.8|10600.9|10597.4|10596.7|440
1698764100000|2023-10-31 14:55:00|10600.3|10599.7|10602.5|10601.9|10603.8|10602.9|10597.4|10596.6|589
1698764400000|2023-10-31 15:00:00|10602.7|10602.1|10596.3|10595.7|10605.9|10605.3|10595.5|10594.6|535
1698764700000|2023-10-31 15:05:00|10596.2|10595.6|10587.3|10586.4|10596.3|10595.7|10585.5|10584.9|667
1698765000000|2023-10-31 15:10:00|10587.4|10586.5|10594.7|10593.8|10595.2|10594.3|10587.2|10586.3|553
1698765300000|2023-10-31 15:15:00|10595.1|10594.2|10586.1|10585.2|10595.4|10594.5|10584.2|10583.3|523
1698765600000|2023-10-31 15:20:00|10586.2|10585.3|10584.5|10583.6|10587.8|10586.9|10583.4|10582.7|451
1698765900000|2023-10-31 15:25:00|10584.4|10583.5|10583.5|10582.9|10586|10585.2|10581.9|10581.3|375
1698766200000|2023-10-31 15:30:00|10583.7|10583.1|10585.7|10584.8|10587.1|10586.3|10583.2|10582.3|517
1698766500000|2023-10-31 15:35:00|10585.6|10584.7|10584.3|10583.7|10587|10586.1|10582|10581.2|446
1698766800000|2023-10-31 15:40:00|10584.1|10583.4|10577.4|10576.5|10585|10584.1|10577.1|10576.2|477
1698767100000|2023-10-31 15:45:00|10577.2|10576.3|10578.2|10577.6|10579.6|10578.7|10574.3|10573.5|533
1698767400000|2023-10-31 15:50:00|10578.3|10577.7|10572.4|10571.5|10578.4|10577.7|10570.5|10569.6|507
1698767700000|2023-10-31 15:55:00|10572.3|10571.4|10567.3|10566.7|10572.3|10571.6|10566.6|10566|873
1698768000000|2023-10-31 16:00:00|10567.7|10567.1|10573.1|10572.5|10573.6|10573|10567.4|10566.8|668
1698768300000|2023-10-31 16:05:00|10573|10572.4|10565.9|10565.3|10574.9|10574.3|10565.8|10565.1|577
1698768600000|2023-10-31 16:10:00|10565.8|10565.2|10564.4|10563.8|10567.3|10566.5|10561.6|10561|523
1698768900000|2023-10-31 16:15:00|10564.9|10564|10567.9|10567|10568.8|10567.9|10564.4|10563.5|457
1698769200000|2023-10-31 16:20:00|10567.8|10566.9|10566|10565.4|10570|10569.1|10563.5|10562.7|381
1698769500000|2023-10-31 16:25:00|10565.9|10565.3|10562.8|10561.9|10566.5|10565.9|10560.6|10559.7|367
1698769800000|2023-10-31 16:30:00|10562.6|10561.7|10563.1|10562.2|10564.5|10563.6|10560.3|10559.4|420
1698770100000|2023-10-31 16:35:00|10563.2|10562.3|10559.4|10558.8|10563.2|10562.3|10558.6|10557.7|332
1698770400000|2023-10-31 16:40:00|10559.5|10558.9|10562.8|10561.9|10563.1|10562.5|10557.9|10557.2|294
1698770700000|2023-10-31 16:45:00|10562.7|10561.8|10565|10564.1|10566.6|10565.7|10561.4|10560.5|282
1698771000000|2023-10-31 16:50:00|10564.9|10564|10566.3|10565.4|10567.1|10566.2|10562.7|10561.8|313
1698771300000|2023-10-31 16:55:00|10566.2|10565.3|10568.1|10567.2|10568.2|10567.3|10564.6|10563.7|321
1698771600000|2023-10-31 17:00:00|10567.9|10567.3|10570.5|10569.9|10573.1|10572.2|10566.2|10565.4|389
1698771900000|2023-10-31 17:05:00|10570.6|10570|10576.2|10575.3|10578.8|10578|10570.6|10569.8|584
1698772200000|2023-10-31 17:10:00|10576.3|10575.4|10576.1|10575.5|10580.7|10579.8|10574.9|10574|470
1698772500000|2023-10-31 17:15:00|10576.2|10575.6|10572.7|10571.8|10576.4|10575.8|10572.1|10571.2|392
1698772800000|2023-10-31 17:20:00|10572.8|10571.9|10573.7|10573.1|10574.1|10573.5|10571.1|10570.5|302
1698773100000|2023-10-31 17:25:00|10573.8|10573.2|10575.1|10574.2|10575.2|10574.4|10570.3|10569.6|280
1698773400000|2023-10-31 17:30:00|10574.9|10574.3|10572.1|10571.2|10575.1|10574.5|10571.5|10570.6|189
1698773700000|2023-10-31 17:35:00|10571.9|10571|10572.2|10571.3|10572.4|10571.8|10570.4|10569.6|107
1698774000000|2023-10-31 17:40:00|10572.1|10571.5|10573.1|10572.5|10574|10573.4|10571.5|10570.9|172
1698774300000|2023-10-31 17:45:00|10573|10572.4|10569.1|10568.5|10573|10572.4|10568.6|10568|117
1698774600000|2023-10-31 17:50:00|10569.3|10568.4|10574|10573.4|10574|10573.4|10569.3|10568.4|155
1698774900000|2023-10-31 17:55:00|10573.9|10573.3|10575.4|10574.8|10576.4|10575.8|10573.2|10572.5|162
1698775200000|2023-10-31 18:00:00|10575.2|10574.6|10577.2|10576.3|10578.6|10577.9|10575.1|10574.5|162
1698775500000|2023-10-31 18:05:00|10576.9|10576|10576.2|10575.3|10577.2|10576.3|10574.9|10574|173
1698775800000|2023-10-31 18:10:00|10576.1|10575.2|10575|10574.1|10576.7|10575.8|10573.8|10572.9|177
1698776100000|2023-10-31 18:15:00|10574.8|10573.9|10574.4|10573.8|10575.4|10574.8|10572.9|10572.1|213
1698776400000|2023-10-31 18:20:00|10574.5|10573.9|10575.4|10574.5|10575.8|10575.1|10572.9|10572.3|195
1698776700000|2023-10-31 18:25:00|10575.5|10574.6|10574.5|10573.9|10576.4|10575.5|10573.9|10573.3|263
1698777000000|2023-10-31 18:30:00|10574.3|10573.7|10574.1|10573.5|10574.3|10573.7|10571.3|10570.7|196
1698777300000|2023-10-31 18:35:00|10574|10573.4|10574.1|10573.5|10574.9|10574.1|10572.7|10571.8|184
1698777600000|2023-10-31 18:40:00|10574.4|10573.8|10578.6|10577.7|10578.9|10578|10574.4|10573.8|158
1698777900000|2023-10-31 18:45:00|10578.5|10577.6|10580.6|10580|10581.2|10580.3|10578.4|10577.5|169
1698778200000|2023-10-31 18:50:00|10580.2|10579.7|10580.1|10579.5|10580.3|10579.7|10577.4|10576.8|159
1698778500000|2023-10-31 18:55:00|10580.2|10579.6|10582|10581.4|10582.3|10581.7|10580|10579.4|270
1698778800000|2023-10-31 19:00:00|10581.6|10581|10582.8|10582.2|10583.9|10583.3|10581.1|10580.5|244
1698779100000|2023-10-31 19:05:00|10582.9|10582.3|10584.1|10583.2|10585.5|10584.6|10581.5|10580.9|212
1698779400000|2023-10-31 19:10:00|10584|10583.1|10584.2|10583.3|10585.4|10584.6|10582.5|10581.9|159
1698779700000|2023-10-31 19:15:00|10583.9|10583.4|10585.7|10584.8|10585.8|10584.9|10583.8|10583.1|140
1698780000000|2023-10-31 19:20:00|10585.8|10584.9|10583.6|10583|10586|10585.2|10583.3|10582.7|139
1698780300000|2023-10-31 19:25:00|10583.3|10582.7|10585.3|10584.4|10585.6|10585|10582|10581.4|131
1698780600000|2023-10-31 19:30:00|10585.2|10584.3|10585.1|10584.5|10586.1|10585.5|10584.6|10583.7|134
1698780900000|2023-10-31 19:35:00|10585|10584.4|10584.2|10583.3|10585.3|10584.6|10584.1|10583.2|112
1698781200000|2023-10-31 19:40:00|10584.1|10583.2|10582.6|10582|10584.2|10583.3|10581.1|10580.5|150
1698781500000|2023-10-31 19:45:00|10582.8|10582.2|10582.4|10581.5|10583.2|10582.4|10581.6|10580.8|187
1698781800000|2023-10-31 19:50:00|10582.5|10581.6|10583.6|10583|10583.8|10583.1|10581.9|10581.2|166
1698782100000|2023-10-31 19:55:00|10583.9|10583.3|10581|10580.4|10584.4|10583.8|10580.5|10579.9|257
1698782400000|2023-10-31 20:00:00|10581.3|10580.7|10582.1|10581.5|10583.1|10582.4|10580.9|10580.3|170
1698782700000|2023-10-31 20:05:00|10582.2|10581.3|10581.6|10580.7|10582.7|10582|10581.5|10580.6|83
1698783000000|2023-10-31 20:10:00|10581.7|10580.8|10580.4|10579.5|10584|10583.1|10580.4|10579.5|127
1698783300000|2023-10-31 20:15:00|10580.5|10579.6|10577.1|10576.2|10580.5|10579.6|10576.9|10576|101
1698783600000|2023-10-31 20:20:00|10577.4|10576.5|10577.9|10577|10579.1|10578.2|10577.3|10576.4|74
1698783900000|2023-10-31 20:25:00|10577.6|10576.7|10575.4|10574.5|10577.6|10576.7|10575.3|10574.4|67
1698784200000|2023-10-31 20:30:00|10575.6|10574.7|10574.9|10574|10575.9|10575|10573.5|10572.6|92
1698784500000|2023-10-31 20:35:00|10574.8|10573.9|10573.5|10572.6|10575.1|10574.2|10573.5|10572.6|41
1698784800000|2023-10-31 20:40:00|10573.7|10572.8|10574.7|10573.8|10574.8|10573.9|10573.4|10572.5|67
1698785100000|2023-10-31 20:45:00|10574.6|10573.7|10575.6|10574.7|10575.7|10574.8|10574.2|10573.3|69
1698785400000|2023-10-31 20:50:00|10575.7|10574.8|10575|10574.1|10576.2|10575.2|10574.9|10574|97
1698785700000|2023-10-31 20:55:00|10575.1|10573.9|10578|10572|10578.7|10574.9|10574.4|10571.2|276
1698786000000|2023-10-31 21:00:00|10577.8|10571.8|10576.8|10570.8|10578.3|10572.3|10576.8|10570.8|16
1698786300000|2023-10-31 21:05:00|10576.7|10570.7|10577|10571|10577.3|10571.3|10576.5|10570.5|13
1698786600000|2023-10-31 21:10:00|10576.9|10570.9|10577.1|10571.1|10577.3|10571.3|10576.8|10570.8|11
1698786900000|2023-10-31 21:15:00|10578.7|10572.7|10578.3|10572.3|10579.1|10573.1|10578.2|10572.2|10
1698787200000|2023-10-31 21:20:00|10577.2|10571.2|10578.5|10572.5|10578.5|10572.5|10577.2|10571.2|5
1698787500000|2023-10-31 21:25:00|10578.6|10572.6|10578.2|10572.2|10579|10573|10578|10572|17
1698787800000|2023-10-31 21:30:00|10578.3|10572.3|10579.1|10573.1|10579.9|10573.9|10577.9|10571.9|27
1698788100000|2023-10-31 21:35:00|10579.2|10573.2|10580.2|10574.2|10580.2|10574.2|10579|10573|13
1698788400000|2023-10-31 21:40:00|10580.1|10574.1|10580|10574|10580.2|10574.2|10580|10574|4
1698788700000|2023-10-31 21:45:00|10579.7|10573.7|10577.4|10571.4|10579.8|10573.8|10575.8|10569.8|38
1698789000000|2023-10-31 21:50:00|10577.5|10571.5|10577.8|10571.8|10578|10572|10577.5|10571.5|7
1698789300000|2023-10-31 21:55:00|10578.1|10571.5|10577.4|10573.6|10578.1|10574|10576.4|10570.9|58
1698789600000|2023-10-31 22:00:00|10577.3|10573.4|10578.3|10576.4|10580.8|10578.7|10577|10573.2|153
1698789900000|2023-10-31 22:05:00|10578.1|10576.6|10577.8|10576.3|10578.9|10577.3|10577.7|10576.1|69
1698790200000|2023-10-31 22:10:00|10577.9|10576.4|10577.9|10576.4|10578.4|10576.9|10577.8|10576.3|62
1698790500000|2023-10-31 22:15:00|10577.8|10576.3|10577.4|10575.9|10577.9|10576.4|10576.9|10575.4|51
1698790800000|2023-10-31 22:20:00|10577.3|10575.8|10577.7|10576.2|10578.5|10577|10577.2|10575.7|59
1698791100000|2023-10-31 22:25:00|10577.6|10576.1|10577.9|10576.4|10578.1|10576.6|10577.4|10575.9|93
1698791400000|2023-10-31 22:30:00|10577.8|10576.3|10578.9|10577.4|10579.1|10577.6|10577.5|10576|74
1698791700000|2023-10-31 22:35:00|10579|10577.5|10578.8|10577.3|10579.3|10577.8|10578.8|10577.3|27
1698792000000|2023-10-31 22:40:00|10578.7|10577.2|10578.9|10577.4|10578.9|10577.4|10578.7|10577.2|24
1698792300000|2023-10-31 22:45:00|10578.8|10577.3|10578.9|10577.4|10579.3|10577.8|10578.8|10577.3|33
1698792600000|2023-10-31 22:50:00|10578.8|10577.3|10580.1|10578.6|10580.1|10578.6|10578.8|10577.3|42
1698792900000|2023-10-31 22:55:00|10580.2|10578.7|10580.2|10578.7|10580.3|10578.8|10579.9|10578.4|32
1698793200000|2023-10-31 23:00:00|10580.4|10578.9|10578.8|10577.3|10580.8|10579.3|10578.3|10576.8|115
1698793500000|2023-10-31 23:05:00|10578.5|10577.6|10580.7|10579.8|10581|10580.1|10578.2|10577.3|97
1698793800000|2023-10-31 23:10:00|10580.9|10580|10578.7|10577.8|10580.9|10580|10578.2|10577.3|76
1698794100000|2023-10-31 23:15:00|10578.8|10577.9|10579.1|10578.2|10579.4|10578.5|10578.5|10577.6|70
1698794400000|2023-10-31 23:20:00|10579.2|10578.3|10579.4|10578.5|10579.6|10578.7|10578.7|10577.8|71
1698794700000|2023-10-31 23:25:00|10579.5|10578.6|10579|10578.1|10579.5|10578.6|10578.5|10577.7|55
1698795000000|2023-10-31 23:30:00|10579.1|10578.2|10578|10577.1|10579.1|10578.2|10578|10577.1|38
1698795300000|2023-10-31 23:35:00|10577.7|10576.8|10579|10578.1|10579.6|10578.7|10577.7|10576.8|44
1698795600000|2023-10-31 23:40:00|10579.1|10578.2|10579.7|10578.8|10580|10579.1|10579|10578.1|48
1698795900000|2023-10-31 23:45:00|10579.1|10578.2|10578.5|10577.6|10579.5|10578.6|10578.5|10577.6|57
1698796200000|2023-10-31 23:50:00|10578.6|10577.7|10579|10578.1|10579.4|10578.5|10578.1|10577.2|114
1698796500000|2023-10-31 23:55:00|10578.9|10578|10578.5|10577.6|10579.5|10578.6|10578|10577.1|61
1698796800000|2023-11-01 00:00:00|10578.3|10577.4|10580.5|10579.6|10580.5|10579.6|10576.9|10576|157
1698797100000|2023-11-01 00:05:00|10580.4|10579.5|10577.8|10576.9|10581.1|10580.2|10577.6|10576.7|117
1698797400000|2023-11-01 00:10:00|10577.7|10576.8|10578.1|10577.2|10578.6|10577.7|10576.5|10575.6|120
1698797700000|2023-11-01 00:15:00|10578.3|10577.4|10576.8|10575.9|10578.4|10577.5|10576.6|10575.7|107
1698798000000|2023-11-01 00:20:00|10576.9|10576|10575.1|10574.2|10577.2|10576.3|10574.9|10574|56
1698798300000|2023-11-01 00:25:00|10575.2|10574.3|10573.8|10572.9|10575.2|10574.3|10573.4|10572.5|66
1698798600000|2023-11-01 00:30:00|10573.9|10573|10572.7|10571.8|10574|10573.1|10571.9|10571|78
1698798900000|2023-11-01 00:35:00|10572.8|10571.9|10571.8|10570.9|10572.9|10572|10569.1|10568.2|120
1698799200000|2023-11-01 00:40:00|10571.9|10571|10571.9|10571|10572.4|10571.5|10571|10570.1|112
1698799500000|2023-11-01 00:45:00|10572|10571.1|10574.5|10573.6|10574.6|10573.7|10572|10571.1|84
1698799800000|2023-11-01 00:50:00|10574.4|10573.5|10574.4|10573.5|10574.6|10573.7|10572.9|10572|122
1698800100000|2023-11-01 00:55:00|10574.3|10573.4|10574|10573.1|10574.8|10573.9|10573.3|10572.4|143
1698800400000|2023-11-01 01:00:00|10573.9|10573|10571.7|10571.1|10573.9|10573.1|10571.2|10570.5|156
1698800700000|2023-11-01 01:05:00|10571.8|10571.2|10573.6|10572.7|10573.8|10573.2|10571.6|10570.9|139
1698801000000|2023-11-01 01:10:00|10573.5|10572.6|10574.4|10573.5|10574.6|10573.7|10573.5|10572.6|143
1698801300000|2023-11-01 01:15:00|10574.5|10573.6|10574.9|10574|10575|10574.1|10573.5|10572.6|123
1698801600000|2023-11-01 01:20:00|10574.8|10573.9|10574.9|10574|10575.1|10574.4|10573.1|10572.2|197
1698801900000|2023-11-01 01:25:00|10575|10574.1|10574.6|10573.7|10575.9|10575|10574.4|10573.5|137
1698802200000|2023-11-01 01:30:00|10574.7|10573.8|10573|10572.1|10575.1|10574.2|10572.7|10571.8|112
1698802500000|2023-11-01 01:35:00|10572.9|10572|10574.8|10574.2|10575|10574.3|10572.8|10571.9|115
1698802800000|2023-11-01 01:40:00|10575|10574.1|10576.5|10575.6|10577|10576.1|10575|10574.1|83
1698803100000|2023-11-01 01:45:00|10576.4|10575.5|10574|10573.1|10576.4|10575.5|10573.8|10572.9|209
1698803400000|2023-11-01 01:50:00|10573.8|10572.9|10570|10569.1|10573.8|10572.9|10569.5|10568.6|173
1698803700000|2023-11-01 01:55:00|10570.1|10569.2|10569.6|10568.7|10570.6|10569.7|10567.9|10567|202
1698804000000|2023-11-01 02:00:00|10569.5|10568.6|10568.8|10568.2|10570.3|10569.4|10568.4|10567.5|148
1698804300000|2023-11-01 02:05:00|10568.6|10568|10567.6|10566.7|10568.6|10568|10567|10566.1|128
1698804600000|2023-11-01 02:10:00|10567.7|10566.8|10569.9|10569|10570.3|10569.4|10567.6|10566.7|126
1698804900000|2023-11-01 02:15:00|10570|10569.1|10570.1|10569.5|10570.2|10569.5|10568.8|10567.9|87
1698805200000|2023-11-01 02:20:00|10569.9|10569.3|10570.4|10569.5|10570.4|10569.6|10568.5|10567.6|105
1698805500000|2023-11-01 02:25:00|10570.3|10569.4|10570.8|10569.9|10570.9|10570.1|10570.2|10569.3|75
1698805800000|2023-11-01 02:30:00|10570.9|10570|10572.9|10572|10573.6|10572.7|10570.9|10570|138
1698806100000|2023-11-01 02:35:00|10572.8|10571.9|10571.9|10571|10572.8|10571.9|10571.5|10570.6|73
1698806400000|2023-11-01 02:40:00|10571.6|10570.7|10572.1|10571.5|10572.9|10572.1|10571.5|10570.6|92
1698806700000|2023-11-01 02:45:00|10572|10571.4|10570|10569.1|10572|10571.4|10569.8|10568.9|77
1698807000000|2023-11-01 02:50:00|10569.9|10569|10569.6|10568.7|10570.5|10569.6|10569.3|10568.4|96
1698807300000|2023-11-01 02:55:00|10569.5|10568.6|10570.8|10569.9|10571.6|10570.7|10569.5|10568.6|130
1698807600000|2023-11-01 03:00:00|10570.9|10570|10571.9|10571|10572.9|10572.1|10570.5|10569.9|140
1698807900000|2023-11-01 03:05:00|10571.5|10570.6|10570.3|10569.4|10571.5|10570.6|10569.7|10569|82
1698808200000|2023-11-01 03:10:00|10570.1|10569.2|10569.3|10568.4|10571.1|10570.2|10569.3|10568.4|112
1698808500000|2023-11-01 03:15:00|10569.4|10568.5|10571|10570.1|10571.1|10570.4|10569.4|10568.5|64
1698808800000|2023-11-01 03:20:00|10570.9|10570|10572.4|10571.5|10572.7|10571.8|10570.9|10570|95
1698809100000|2023-11-01 03:25:00|10572.3|10571.4|10571.6|10570.7|10572.4|10571.5|10571|10570.1|102
1698809400000|2023-11-01 03:30:00|10571.5|10570.6|10572|10571.1|10573.2|10572.3|10571.4|10570.5|149
1698809700000|2023-11-01 03:35:00|10571.9|10571|10572.2|10571.3|10572.2|10571.3|10571.6|10570.7|42
1698810000000|2023-11-01 03:40:00|10572.5|10571.6|10574|10573.1|10574.3|10573.4|10572.5|10571.6|90
1698810300000|2023-11-01 03:45:00|10573.9|10573|10572.7|10571.8|10574|10573.1|10572.5|10571.6|79
1698810600000|2023-11-01 03:50:00|10572.8|10571.9|10571.9|10571|10572.8|10571.9|10571.5|10570.6|74
1698810900000|2023-11-01 03:55:00|10571.7|10571.1|10571|10570.1|10572.2|10571.3|10571|10570.1|59
1698811200000|2023-11-01 04:00:00|10570.9|10570|10570.9|10570|10571.1|10570.2|10569.5|10568.6|140
1698811500000|2023-11-01 04:05:00|10570.8|10569.9|10570.6|10569.7|10571.2|10570.3|10570|10569.1|72
1698811800000|2023-11-01 04:10:00|10570.7|10569.8|10569.3|10568.4|10571.1|10570.2|10569.3|10568.4|68
1698812100000|2023-11-01 04:15:00|10569.5|10568.6|10571.4|10570.5|10572.1|10571.2|10569.2|10568.3|122
1698812400000|2023-11-01 04:20:00|10571.5|10570.6|10572|10571.1|10572.1|10571.2|10570.9|10570|65
1698812700000|2023-11-01 04:25:00|10572.1|10571.2|10570.5|10569.6|10572.5|10571.6|10570.4|10569.5|68
1698813000000|2023-11-01 04:30:00|10570.4|10569.5|10568.8|10567.9|10570.8|10569.9|10568.7|10567.8|81
1698813300000|2023-11-01 04:35:00|10568.6|10567.7|10569|10568.1|10569.4|10568.5|10567.5|10566.6|60
1698813600000|2023-11-01 04:40:00|10568.9|10568|10569.1|10568.2|10569.4|10568.5|10568.5|10567.6|61
1698813900000|2023-11-01 04:45:00|10569|10568.1|10568.4|10567.5|10569.8|10568.9|10568.3|10567.4|71
1698814200000|2023-11-01 04:50:00|10568.5|10567.6|10566.8|10565.9|10568.5|10567.6|10566.3|10565.5|76
1698814500000|2023-11-01 04:55:00|10566.7|10565.8|10567.6|10567|10568.8|10568|10566.7|10565.8|83
1698814800000|2023-11-01 05:00:00|10567.5|10566.9|10566.7|10565.8|10567.5|10566.9|10566|10565.1|147
1698815100000|2023-11-01 05:05:00|10566.5|10565.6|10566.4|10565.5|10566.9|10566|10565.7|10564.8|89
1698815400000|2023-11-01 05:10:00|10566.5|10565.6|10567.4|10566.5|10567.6|10566.7|10566.1|10565.2|57
1698815700000|2023-11-01 05:15:00|10567.5|10566.6|10567.5|10566.9|10567.5|10566.9|10567|10566.3|48
1698816000000|2023-11-01 05:20:00|10567.4|10566.8|10567|10566.1|10568.9|10568|10566.7|10566|92
1698816300000|2023-11-01 05:25:00|10567.4|10566.5|10569.5|10568.9|10569.8|10569|10567.3|10566.4|112
1698816600000|2023-11-01 05:30:00|10569.4|10568.6|10569.2|10568.3|10569.4|10568.6|10567.9|10567|131
1698816900000|2023-11-01 05:35:00|10569.1|10568.2|10567.5|10566.6|10569.3|10568.4|10567.5|10566.6|112
1698817200000|2023-11-01 05:40:00|10567.6|10566.7|10567.4|10566.5|10568.1|10567.2|10566.3|10565.5|125
1698817500000|2023-11-01 05:45:00|10567.5|10566.6|10566.6|10565.7|10568|10567.1|10566.4|10565.5|99
1698817800000|2023-11-01 05:50:00|10566.5|10565.6|10567.7|10566.8|10568.2|10567.3|10566.2|10565.3|87
1698818100000|2023-11-01 05:55:00|10567.8|10566.9|10568.5|10567.6|10568.7|10567.8|10566.9|10566|108
1698818400000|2023-11-01 06:00:00|10568.6|10567.7|10571.6|10570.7|10571.8|10570.9|10568.6|10567.7|180
1698818700000|2023-11-01 06:05:00|10571.5|10570.6|10570.6|10569.7|10571.8|10570.9|10570|10569.1|168
1698819000000|2023-11-01 06:10:00|10570.7|10569.8|10571.4|10570.5|10571.8|10570.9|10570.6|10569.7|89
1698819300000|2023-11-01 06:15:00|10571.3|10570.4|10571.7|10570.8|10572.7|10571.9|10571.2|10570.3|85
1698819600000|2023-11-01 06:20:00|10571.8|10570.9|10571.6|10570.7|10572.2|10571.3|10571|10570.2|66
1698819900000|2023-11-01 06:25:00|10571.5|10570.6|10570.5|10569.6|10571.7|10570.8|10570|10569.2|104
1698820200000|2023-11-01 06:30:00|10570.1|10569.2|10572.9|10572|10573|10572.1|10569.7|10568.8|132
1698820500000|2023-11-01 06:35:00|10572.6|10571.7|10572.9|10572|10574|10573.2|10572|10571.1|144
1698820800000|2023-11-01 06:40:00|10573|10572.1|10573.8|10573.2|10574.8|10573.9|10573|10572.1|136
1698821100000|2023-11-01 06:45:00|10573.7|10573.1|10573.7|10572.8|10574.6|10573.7|10573.3|10572.4|83
1698821400000|2023-11-01 06:50:00|10574|10573.1|10576.6|10575.7|10577|10576.1|10574|10573.1|174
1698821700000|2023-11-01 06:55:00|10576.7|10575.8|10574.4|10573.8|10576.8|10575.9|10574.3|10573.7|139
1698822000000|2023-11-01 07:00:00|10574.1|10573.5|10576.6|10575.7|10578.1|10577.2|10573.1|10572.5|301
1698822300000|2023-11-01 07:05:00|10576.7|10576|10573.5|10572.9|10577.1|10576.4|10573.3|10572.4|188
1698822600000|2023-11-01 07:10:00|10573.6|10572.7|10575.6|10575|10577|10576.4|10573.2|10572.4|186
1698822900000|2023-11-01 07:15:00|10575.5|10574.9|10572.6|10571.7|10576.2|10575.3|10572|10571.1|193
1698823200000|2023-11-01 07:20:00|10572.5|10571.6|10571.3|10570.4|10573|10572.2|10568.7|10567.8|261
1698823500000|2023-11-01 07:25:00|10571.5|10570.6|10568.7|10567.8|10572.4|10571.7|10568|10567.1|175
1698823800000|2023-11-01 07:30:00|10568.6|10567.7|10570.8|10569.9|10570.8|10570|10567.6|10566.7|237
1698824100000|2023-11-01 07:35:00|10570.7|10569.8|10565.2|10564.3|10570.7|10570.1|10565.1|10564.2|194
1698824400000|2023-11-01 07:40:00|10565.1|10564.2|10562.2|10561.3|10565.2|10564.4|10561.8|10560.9|213
1698824700000|2023-11-01 07:45:00|10562.3|10561.7|10560.9|10560|10563.3|10562.4|10559.7|10558.8|254
1698825000000|2023-11-01 07:50:00|10560.8|10559.9|10561|10560.1|10563.3|10562.4|10560.7|10559.8|224
1698825300000|2023-11-01 07:55:00|10560.9|10560|10565.1|10564.2|10565.2|10564.5|10559.3|10558.4|346
1698825600000|2023-11-01 08:00:00|10565.2|10564.3|10562.8|10561.9|10567.1|10566.5|10562|10561.1|462
1698825900000|2023-11-01 08:05:00|10563|10562.1|10561.4|10560.8|10564.1|10563.2|10560.9|10560|245
1698826200000|2023-11-01 08:10:00|10561.3|10560.7|10568.1|10567.2|10568.6|10567.7|10561.3|10560.7|311
1698826500000|2023-11-01 08:15:00|10568.2|10567.3|10558.6|10557.7|10568.2|10567.3|10558|10557.1|330
1698826800000|2023-11-01 08:20:00|10558.5|10557.6|10559.2|10558.6|10561|10560.4|10557.9|10557|269
1698827100000|2023-11-01 08:25:00|10559.1|10558.5|10558.4|10557.8|10560.8|10560.1|10557.9|10557.2|235
1698827400000|2023-11-01 08:30:00|10558.1|10557.5|10558|10557.4|10560.3|10559.4|10557.8|10557.1|229
1698827700000|2023-11-01 08:35:00|10558.2|10557.6|10558.1|10557.5|10560.1|10559.4|10557.8|10557|204
1698828000000|2023-11-01 08:40:00|10558|10557.4|10559.3|10558.4|10559.5|10558.9|10557.8|10556.9|155
1698828300000|2023-11-01 08:45:00|10559.6|10558.7|10558.7|10557.8|10559.9|10559|10557.8|10557|160
1698828600000|2023-11-01 08:50:00|10558.8|10557.9|10558.2|10557.3|10559.8|10558.9|10557.9|10557|153
1698828900000|2023-11-01 08:55:00|10558.1|10557.2|10558.8|10557.9|10559|10558.3|10557.6|10556.7|181
1698829200000|2023-11-01 09:00:00|10558.7|10557.8|10561.8|10560.9|10563|10562.4|10558.3|10557.4|251
1698829500000|2023-11-01 09:05:00|10562|10561.1|10558.1|10557.2|10563.1|10562.2|10557.8|10557|195
1698829800000|2023-11-01 09:10:00|10558|10557.1|10558.4|10557.8|10560.4|10559.5|10557.8|10556.9|175
1698830100000|2023-11-01 09:15:00|10558.3|10557.7|10559.5|10558.6|10559.6|10558.8|10557.7|10557|211
1698830400000|2023-11-01 09:20:00|10559.4|10558.5|10558.1|10557.2|10559.4|10558.5|10557.8|10557|166
1698830700000|2023-11-01 09:25:00|10558.2|10557.3|10552.6|10551.7|10558.5|10557.8|10552.4|10551.6|197
1698831000000|2023-11-01 09:30:00|10553|10552.1|10548.4|10547.5|10553.1|10552.2|10546.6|10545.7|270
1698831300000|2023-11-01 09:35:00|10548.1|10547.2|10549.1|10548.5|10549.3|10548.5|10546.6|10546|257
1698831600000|2023-11-01 09:40:00|10549|10548.4|10548.8|10547.9|10550.3|10549.4|10546.7|10545.8|174
1698831900000|2023-11-01 09:45:00|10548.7|10547.8|10549.1|10548.2|10551|10550.1|10548.6|10547.7|250
1698832200000|2023-11-01 09:50:00|10549|10548.1|10549.8|10548.9|10549.9|10549|10545.8|10545.1|193
1698832500000|2023-11-01 09:55:00|10549.9|10549|10549.5|10548.9|10550.2|10549.5|10548.2|10547.5|150
1698832800000|2023-11-01 10:00:00|10549.6|10549|10547.7|10546.8|10550.3|10549.7|10546.2|10545.3|201
1698833100000|2023-11-01 10:05:00|10547.8|10546.9|10547.8|10546.9|10548.3|10547.5|10546.8|10545.9|107
1698833400000|2023-11-01 10:10:00|10547.7|10546.8|10550.3|10549.7|10550.4|10549.8|10547.1|10546.2|150
1698833700000|2023-11-01 10:15:00|10550.2|10549.6|10549.8|10548.9|10550.7|10549.8|10548.8|10548|149
1698834000000|2023-11-01 10:20:00|10549.7|10548.8|10547.2|10546.6|10549.7|10548.8|10546.7|10546.1|151
1698834300000|2023-11-01 10:25:00|10547.1|10546.5|10548.8|10547.9|10549.2|10548.5|10547.1|10546.5|138
1698834600000|2023-11-01 10:30:00|10548.7|10547.8|10548.2|10547.6|10548.8|10548|10547.1|10546.3|119
1698834900000|2023-11-01 10:35:00|10548.1|10547.5|10550.3|10549.4|10550.9|10550.1|10547.4|10546.5|160
1698835200000|2023-11-01 10:40:00|10550.2|10549.3|10552.4|10551.5|10552.7|10552.1|10549.8|10548.9|202
1698835500000|2023-11-01 10:45:00|10552.5|10551.6|10552.1|10551.5|10554.3|10553.5|10551.5|10550.9|203
1698835800000|2023-11-01 10:50:00|10552.2|10551.6|10551.7|10551.1|10552.8|10552.2|10550.8|10550.2|157
1698836100000|2023-11-01 10:55:00|10551.8|10550.9|10548.7|10547.8|10551.8|10550.9|10548.2|10547.3|177
1698836400000|2023-11-01 11:00:00|10548.5|10547.9|10550.5|10549.9|10551.2|10550.3|10548.4|10547.5|273
1698836700000|2023-11-01 11:05:00|10550.6|10550|10549.6|10549|10551|10550.2|10548.6|10547.9|159
1698837000000|2023-11-01 11:10:00|10549.5|10548.9|10548.2|10547.6|10549.6|10549|10548|10547.3|140
1698837300000|2023-11-01 11:15:00|10548.3|10547.7|10543.8|10542.9|10548.7|10548.1|10541.2|10540.6|231
1698837600000|2023-11-01 11:20:00|10544.2|10543.3|10545|10544.1|10545.5|10544.9|10542.3|10541.4|235
1698837900000|2023-11-01 11:25:00|10544.8|10544.2|10542.6|10542|10546.9|10546.3|10542.4|10541.7|212
1698838200000|2023-11-01 11:30:00|10542.5|10541.9|10545.2|10544.6|10545.4|10544.6|10542.3|10541.5|210
1698838500000|2023-11-01 11:35:00|10545.3|10544.7|10545.5|10544.9|10546.2|10545.6|10543.4|10542.8|175
1698838800000|2023-11-01 11:40:00|10545.6|10545|10544.9|10544.3|10545.9|10545.1|10542.7|10542.1|171
1698839100000|2023-11-01 11:45:00|10544.8|10544.2|10542.6|10541.7|10544.8|10544.2|10542.3|10541.6|205
1698839400000|2023-11-01 11:50:00|10542.3|10541.8|10544.3|10543.4|10545.2|10544.5|10541.7|10540.9|210
1698839700000|2023-11-01 11:55:00|10544.4|10543.5|10543.3|10542.7|10544.9|10544.3|10542.3|10541.6|194
1698840000000|2023-11-01 12:00:00|10543.5|10542.9|10543.7|10542.8|10545.1|10544.5|10542.6|10542|310
1698840300000|2023-11-01 12:05:00|10543.6|10542.7|10544.3|10543.4|10545.4|10544.8|10541.9|10541|356
1698840600000|2023-11-01 12:10:00|10544.4|10543.5|10544.9|10542.9|10545.2|10544.3|10543.9|10542.9|266
1698840900000|2023-11-01 12:15:00|10545|10543|10548.2|10547.3|10552.7|10550.7|10545|10542.5|701
1698841200000|2023-11-01 12:20:00|10548.1|10547.5|10544.8|10543.9|10549.8|10548.9|10542.6|10541.8|624
1698841500000|2023-11-01 12:25:00|10544.4|10543.5|10545.7|10544.8|10546.8|10545.9|10542.8|10542.1|449
1698841800000|2023-11-01 12:30:00|10545.6|10544.7|10557.7|10556.8|10557.7|10557|10545.6|10544.7|1228
1698842100000|2023-11-01 12:35:00|10557.8|10556.9|10553.5|10552.9|10557.9|10557.3|10551.8|10550.9|778
1698842400000|2023-11-01 12:40:00|10553.4|10552.8|10548.6|10547.7|10555|10554.4|10545.6|10544.7|601
1698842700000|2023-11-01 12:45:00|10548.3|10547.4|10549.5|10548.6|10553.4|10552.8|10547.1|10546.3|529
1698843000000|2023-11-01 12:50:00|10549.6|10548.7|10547.8|10546.9|10551.9|10551|10547.5|10546.6|422
1698843300000|2023-11-01 12:55:00|10547.9|10547|10539|10538.4|10548.7|10547.8|10537.5|10536.6|529
1698843600000|2023-11-01 13:00:00|10538.9|10538.3|10537.1|10536.5|10540|10539.4|10533.8|10533.2|707
1698843900000|2023-11-01 13:05:00|10537.7|10536.8|10537.3|10536.4|10538.8|10538.1|10534|10533.1|492
1698844200000|2023-11-01 13:10:00|10537.2|10536.3|10531|10530.1|10537.3|10536.4|10531|10530.1|346
1698844500000|2023-11-01 13:15:00|10531.1|10530.2|10529.7|10528.8|10531.8|10531.2|10527.9|10527.2|489
1698844800000|2023-11-01 13:20:00|10529.8|10528.9|10527.1|10526.5|10530.6|10529.7|10527|10526.4|392
1698845100000|2023-11-01 13:25:00|10527.2|10526.6|10524.3|10523.7|10529.9|10529.3|10523.9|10523.3|454
1698845400000|2023-11-01 13:30:00|10524.2|10523.6|10524|10523.4|10525.3|10524.7|10522|10521.2|619
1698845700000|2023-11-01 13:35:00|10523.9|10523.3|10523.2|10522.6|10527.2|10526.3|10522.1|10521.5|540
1698846000000|2023-11-01 13:40:00|10523.3|10522.7|10528.3|10526.4|10529.4|10528.5|10523.2|10522.4|404
1698846300000|2023-11-01 13:45:00|10528.4|10526.2|10532.1|10531.5|10535.2|10534.3|10525.6|10525|558
1698846600000|2023-11-01 13:50:00|10532.2|10531.6|10534.8|10534.2|10536.4|10535.5|10531.5|10530.6|607
1698846900000|2023-11-01 13:55:00|10534.9|10534.3|10532.5|10528.9|10535.1|10534.5|10530.6|10528.9|478
1698847200000|2023-11-01 14:00:00|10532.6|10534.8|10539.1|10538.2|10565.2|10559.2|10532.6|10534.8|1515
1698847500000|2023-11-01 14:05:00|10538.8|10537.9|10541.2|10540.3|10546.3|10545.4|10536|10535.1|1005
1698847800000|2023-11-01 14:10:00|10541.3|10540.4|10546.8|10545.9|10550.9|10550|10536.6|10535.7|969
1698848100000|2023-11-01 14:15:00|10546.9|10546|10548.6|10548|10551.8|10551|10543|10542.4|899
1698848400000|2023-11-01 14:20:00|10548.7|10547.8|10557.4|10556.5|10559.8|10558.9|10548.4|10547.5|935
1698848700000|2023-11-01 14:25:00|10557.8|10556.9|10559.7|10558.8|10563.3|10562.4|10554.9|10554|779
1698849000000|2023-11-01 14:30:00|10559.6|10558.7|10563.8|10562.9|10564.4|10563.5|10559.4|10558.7|612
1698849300000|2023-11-01 14:35:00|10564|10563.1|10565.3|10564.4|10566.7|10565.8|10561.6|10561|509
1698849600000|2023-11-01 14:40:00|10565.2|10564.7|10567.6|10567|10567.8|10567.2|10563.6|10563|493
1698849900000|2023-11-01 14:45:00|10567.7|10567.1|10562.8|10562.2|10571.3|10570.6|10562.4|10561.7|561
1698850200000|2023-11-01 14:50:00|10562.6|10562|10556.1|10555.2|10562.6|10562|10555.7|10554.8|574
1698850500000|2023-11-01 14:55:00|10556.2|10555.3|10552.9|10552.3|10557.3|10556.5|10552.5|10551.7|450
1698850800000|2023-11-01 15:00:00|10553|10552.4|10555.1|10554.5|10557.5|10556.9|10550.7|10549.9|629
1698851100000|2023-11-01 15:05:00|10555.2|10554.6|10558.3|10557.7|10559.1|10558.5|10554.2|10553.6|398
1698851400000|2023-11-01 15:10:00|10558.4|10557.8|10551.8|10551.2|10559.7|10559.1|10551.5|10550.8|505
1698851700000|2023-11-01 15:15:00|10551.7|10551.1|10551.4|10550.8|10552.2|10551.6|10548.5|10547.9|361
1698852000000|2023-11-01 15:20:00|10551.5|10550.9|10545.1|10544.5|10551.6|10551|10544.1|10543.5|369
1698852300000|2023-11-01 15:25:00|10545.2|10544.3|10541.8|10541.2|10545.5|10544.9|10541.8|10541.2|324
1698852600000|2023-11-01 15:30:00|10541.9|10541.3|10544.7|10544.1|10545.7|10545.1|10541.6|10541|376
1698852900000|2023-11-01 15:35:00|10544.6|10544|10544.4|10543.8|10547.5|10546.9|10543.9|10543.2|375
1698853200000|2023-11-01 15:40:00|10544|10543.4|10545.7|10545.1|10547.7|10546.8|10543.7|10543.1|350
1698853500000|2023-11-01 15:45:00|10545.6|10545|10541.7|10540.8|10549.6|10549|10541.4|10540.6|348
1698853800000|2023-11-01 15:50:00|10541.5|10540.6|10537.9|10537.3|10541.5|10540.6|10537.7|10536.9|322
1698854100000|2023-11-01 15:55:00|10538.1|10537.5|10537.6|10537|10539.9|10539.3|10536.1|10535.5|403
1698854400000|2023-11-01 16:00:00|10537.5|10536.9|10539.1|10538.2|10540.5|10539.6|10536.5|10535.8|415
1698854700000|2023-11-01 16:05:00|10539.2|10538.3|10541.1|10540.5|10541.7|10540.8|10538.2|10537.4|235
1698855000000|2023-11-01 16:10:00|10541.3|10540.7|10539.7|10538.8|10542|10541.4|10538.4|10537.5|293
1698855300000|2023-11-01 16:15:00|10539.6|10538.7|10541.8|10540.9|10541.9|10541.1|10537.2|10536.3|265
1698855600000|2023-11-01 16:20:00|10541.7|10540.8|10540.9|10540|10541.8|10540.9|10539.2|10538.3|190
1698855900000|2023-11-01 16:25:00|10540.8|10539.9|10538.1|10537.5|10541|10540.4|10537.9|10537.3|226
1698856200000|2023-11-01 16:30:00|10538.6|10538|10537.2|10536.3|10539.1|10538.4|10536.7|10535.9|231
1698856500000|2023-11-01 16:35:00|10537.1|10536.2|10535.8|10535.2|10537.2|10536.5|10533.4|10532.5|251
1698856800000|2023-11-01 16:40:00|10535.7|10535.1|10533.7|10533.1|10535.8|10535.2|10533.2|10532.6|207
1698857100000|2023-11-01 16:45:00|10533.6|10533|10533.7|10533.1|10534.9|10534.3|10533|10532.4|157
1698857400000|2023-11-01 16:50:00|10533.6|10533|10534.2|10533.6|10534.4|10533.7|10533.2|10532.5|223
1698857700000|2023-11-01 16:55:00|10534.3|10533.7|10534.2|10533.6|10535.6|10535|10532.6|10532|206
1698858000000|2023-11-01 17:00:00|10534.3|10533.7|10535.2|10534.6|10535.4|10534.8|10532.7|10531.9|257
1698858300000|2023-11-01 17:05:00|10535.1|10534.5|10528|10527.1|10535.3|10534.7|10527.9|10527.1|328
1698858600000|2023-11-01 17:10:00|10528.1|10527.2|10531.4|10530.8|10531.5|10530.9|10528.1|10527.2|244
1698858900000|2023-11-01 17:15:00|10531.5|10530.9|10532.5|10531.6|10533.1|10532.3|10531|10530.4|220
1698859200000|2023-11-01 17:20:00|10532.3|10531.7|10534.3|10533.7|10534.7|10534.1|10532.3|10531.7|206
1698859500000|2023-11-01 17:25:00|10534.2|10533.6|10533.7|10533.1|10535.9|10535.3|10533.3|10532.7|179
1698859800000|2023-11-01 17:30:00|10533.5|10532.9|10528.7|10528.1|10533.7|10533.1|10528.7|10528.1|224
1698860100000|2023-11-01 17:35:00|10528.8|10528.2|10530.4|10529.8|10531.2|10530.6|10528.7|10528.1|155
1698860400000|2023-11-01 17:40:00|10530.5|10529.9|10533|10532.4|10533.1|10532.5|10529.9|10529.1|143
1698860700000|2023-11-01 17:45:00|10532.7|10532.1|10532.5|10531.6|10533|10532.1|10530|10529.1|216
1698861000000|2023-11-01 17:50:00|10532.4|10531.8|10535.1|10534.2|10536.3|10535.5|10532.3|10531.4|230
1698861300000|2023-11-01 17:55:00|10535|10534.1|10537.4|10531.4|10538.7|10534.3|10532.4|10531.4|327
1698861600000|2023-11-01 18:00:00|10539|10533|10542.7|10541.8|10553.1|10551.7|10530.4|10529.5|1393
1698861900000|2023-11-01 18:05:00|10542.6|10541.7|10539.9|10539|10545.9|10545|10537.2|10536.3|905
1698862200000|2023-11-01 18:10:00|10539.8|10538.9|10532.5|10531.6|10541.8|10540.9|10532.5|10531.6|809
1698862500000|2023-11-01 18:15:00|10532.6|10531.7|10531.8|10530.9|10534.1|10533.2|10526.3|10525.4|815
1698862800000|2023-11-01 18:20:00|10532|10531.1|10532|10531.1|10535.5|10534.6|10531|10530.1|593
1698863100000|2023-11-01 18:25:00|10531.9|10531|10533|10532.1|10536|10535.1|10530.9|10530|589
1698863400000|2023-11-01 18:30:00|10532.9|10532|10543.8|10542.9|10547.9|10547|10532.7|10531.8|1223
1698863700000|2023-11-01 18:35:00|10543.7|10542.8|10535.9|10535|10550.9|10550|10532.6|10531.7|1509
1698864000000|2023-11-01 18:40:00|10535.8|10534.9|10525.2|10524.3|10540.3|10539.4|10517.3|10516.4|1576
1698864300000|2023-11-01 18:45:00|10525.5|10524.6|10531.4|10530.5|10534|10533.1|10522.7|10521.8|1356
1698864600000|2023-11-01 18:50:00|10531.1|10530.2|10535.6|10534.7|10541.5|10540.6|10530.9|10530|1184
1698864900000|2023-11-01 18:55:00|10535.8|10534.9|10542.6|10541.7|10545.9|10545|10535.8|10534.9|889
1698865200000|2023-11-01 19:00:00|10542.5|10541.6|10545.1|10544.2|10549|10548.1|10541.9|10541|910
1698865500000|2023-11-01 19:05:00|10545|10544.1|10551.5|10550.6|10556.4|10555.5|10545|10544.1|878
1698865800000|2023-11-01 19:10:00|10551.6|10550.7|10555.1|10554.2|10560.1|10559.2|10550.9|10550|843
1698866100000|2023-11-01 19:15:00|10555.2|10554.3|10558.6|10557.7|10562|10561.1|10553.6|10552.7|817
1698866400000|2023-11-01 19:20:00|10558.5|10557.6|10560.5|10559.6|10560.8|10559.9|10555|10554.1|762
1698866700000|2023-11-01 19:25:00|10560.6|10559.7|10559.8|10558.9|10562.3|10561.4|10556.7|10555.8|577
1698867000000|2023-11-01 19:30:00|10559.7|10558.8|10564|10563.1|10566.1|10565.2|10559.7|10558.8|563
1698867300000|2023-11-01 19:35:00|10564.3|10563.4|10566.9|10566.3|10567.4|10566.7|10563.5|10562.6|441
1698867600000|2023-11-01 19:40:00|10566.8|10566.2|10563.1|10562.2|10567.2|10566.6|10562.9|10562|436
1698867900000|2023-11-01 19:45:00|10563.2|10562.3|10565.6|10564.7|10567.2|10566.5|10562.6|10561.8|355
1698868200000|2023-11-01 19:50:00|10565.7|10564.8|10568|10567.1|10568.6|10567.9|10564.9|10564|385
1698868500000|2023-11-01 19:55:00|10567.9|10567|10567.7|10566.8|10571|10570.4|10566|10565.1|332
1698868800000|2023-11-01 20:00:00|10567.8|10566.9|10572.5|10571.6|10572.6|10571.7|10567.7|10566.8|236
1698869100000|2023-11-01 20:05:00|10572.6|10571.7|10575.4|10574.5|10576.2|10575.3|10572.3|10571.4|149
1698869400000|2023-11-01 20:10:00|10575.3|10574.4|10570.7|10569.8|10575.3|10574.4|10570.3|10569.4|169
1698869700000|2023-11-01 20:15:00|10571|10570.1|10568.7|10567.8|10571.1|10570.4|10568|10567.1|138
1698870000000|2023-11-01 20:20:00|10568.8|10567.9|10569.4|10568.5|10570.2|10569.4|10568.7|10567.8|79
1698870300000|2023-11-01 20:25:00|10569.7|10568.8|10570.8|10569.9|10570.8|10569.9|10569.2|10568.3|99
1698870600000|2023-11-01 20:30:00|10570.9|10570|10570.1|10569.2|10571.5|10570.6|10569.3|10568.4|101
1698870900000|2023-11-01 20:35:00|10570.3|10569.4|10570.7|10569.8|10570.9|10570|10570.1|10569.2|61
1698871200000|2023-11-01 20:40:00|10571.2|10570.3|10571.3|10570.4|10571.4|10570.5|10570.6|10569.7|70
1698871500000|2023-11-01 20:45:00|10571.2|10570.3|10570.1|10569.2|10571.5|10570.6|10569.7|10568.8|102
1698871800000|2023-11-01 20:50:00|10570.2|10569.3|10570.9|10570|10571.3|10570.4|10570|10569.1|140
1698872100000|2023-11-01 20:55:00|10571|10569.7|10571.6|10568.7|10571.7|10569.9|10569.3|10568.2|282
1698872400000|2023-11-01 21:00:00|10574.3|10568.3|10574.6|10568.6|10574.6|10568.6|10573.9|10567.9|26
1698872700000|2023-11-01 21:05:00|10574|10568|10569.8|10563.8|10575|10569|10569.4|10563.4|65
1698873000000|2023-11-01 21:10:00|10570|10564|10573.4|10567.4|10574|10568|10569.8|10563.8|17
1698873300000|2023-11-01 21:15:00|10573.5|10567.5|10571.3|10565.3|10573.5|10567.5|10571.1|10565.1|24
1698873600000|2023-11-01 21:20:00|10571.2|10565.2|10573.9|10567.9|10574|10568|10571.1|10565.1|47
1698873900000|2023-11-01 21:25:00|10574|10568|10573|10567|10574.1|10568.1|10573|10567|19
1698874200000|2023-11-01 21:30:00|10573.1|10567.1|10572.7|10567.1|10573.3|10567.3|10572.4|10566.4|24
1698874500000|2023-11-01 21:35:00|10572.8|10567.2|10572.3|10567.8|10572.8|10567.8|10572.3|10567.1|33
1698874800000|2023-11-01 21:40:00|10572.4|10567.9|10572.3|10567.8|10572.4|10568|10572.2|10567.6|61
1698875100000|2023-11-01 21:45:00|10572.4|10568.1|10572|10568.4|10572.4|10568.5|10572|10567.9|42
1698875400000|2023-11-01 21:50:00|10572.1|10568.5|10572|10568.4|10572.2|10568.6|10571.9|10568.3|36
1698875700000|2023-11-01 21:55:00|10572.3|10568.1|10570.8|10566.8|10572.6|10568.7|10570.3|10564.3|95
1698876000000|2023-11-01 22:00:00|10571|10567|10574.1|10571.9|10575|10573|10570.6|10567|142
1698876300000|2023-11-01 22:05:00|10574|10572.2|10574.3|10572.8|10574.4|10572.8|10573.2|10571.4|124
1698876600000|2023-11-01 22:10:00|10574.2|10572.7|10576.4|10574.9|10576.6|10575.1|10574.1|10572.6|72
1698876900000|2023-11-01 22:15:00|10576.3|10574.8|10576.7|10575.2|10576.8|10575.3|10573.9|10572.4|87
1698877200000|2023-11-01 22:20:00|10576.8|10575.3|10576|10574.5|10576.8|10575.3|10574.8|10573.3|36
1698877500000|2023-11-01 22:25:00|10575.9|10574.4|10576.3|10574.8|10576.4|10574.9|10575.2|10573.7|75
1698877800000|2023-11-01 22:30:00|10576.4|10574.9|10576.4|10574.9|10576.9|10575.4|10576.3|10574.8|52
1698878100000|2023-11-01 22:35:00|10576.5|10575|10577.7|10576.2|10577.8|10576.3|10576.5|10575|50
1698878400000|2023-11-01 22:40:00|10577.6|10576.1|10577.5|10576|10577.7|10576.2|10577.3|10575.8|27
1698878700000|2023-11-01 22:45:00|10577.4|10575.9|10577.2|10575.7|10578|10576.5|10577.2|10575.7|46
1698879000000|2023-11-01 22:50:00|10577.6|10576.1|10577.7|10576.2|10577.7|10576.2|10577.5|10576|40
1698879300000|2023-11-01 22:55:00|10578.1|10576.6|10579.1|10577.6|10579.7|10578.2|10578.1|10576.6|62
1698879600000|2023-11-01 23:00:00|10579.2|10577.7|10580.3|10578.8|10580.6|10579.1|10578.2|10576.7|125
1698879900000|2023-11-01 23:05:00|10580|10579.1|10579.5|10578.6|10581.5|10580.6|10578.7|10577.8|115
1698880200000|2023-11-01 23:10:00|10579.8|10578.9|10583.6|10582.7|10584.1|10583.2|10579.6|10578.7|130
1698880500000|2023-11-01 23:15:00|10583.7|10582.8|10583|10582.1|10583.7|10582.8|10582.3|10581.4|102
1698880800000|2023-11-01 23:20:00|10583.2|10582.3|10582.5|10581.6|10584|10583.1|10581.7|10580.8|120
1698881100000|2023-11-01 23:25:00|10582.6|10581.7|10583|10582.1|10583.5|10582.6|10582.3|10581.4|91
1698881400000|2023-11-01 23:30:00|10583.1|10582.2|10582.4|10581.5|10583.1|10582.2|10581.9|10581|60
1698881700000|2023-11-01 23:35:00|10582.5|10581.6|10583.2|10582.3|10583.6|10582.7|10582.2|10581.3|81
1698882000000|2023-11-01 23:40:00|10583.3|10582.4|10583.6|10582.7|10584.1|10583.2|10582.3|10581.4|124
1698882300000|2023-11-01 23:45:00|10583.8|10582.9|10585.2|10584.3|10585.3|10584.4|10582.8|10581.9|98
1698882600000|2023-11-01 23:50:00|10585.3|10584.4|10584.5|10583.6|10585.3|10584.4|10584.2|10583.3|107
1698882900000|2023-11-01 23:55:00|10584.6|10583.7|10587.2|10586.3|10587.4|10586.5|10584.5|10583.6|133
1698883200000|2023-11-02 00:00:00|10587.3|10586.4|10587.1|10586.2|10590.3|10589.4|10586.4|10585.5|247
1698883500000|2023-11-02 00:05:00|10586.9|10586|10587|10586.1|10587.8|10586.9|10584.3|10583.4|193
1698883800000|2023-11-02 00:10:00|10587.2|10586.3|10589.7|10588.8|10590.3|10589.4|10587.2|10586.3|170
1698884100000|2023-11-02 00:15:00|10589.5|10588.6|10590.9|10590|10590.9|10590|10589.3|10588.5|181
1698884400000|2023-11-02 00:20:00|10591|10590.1|10593.9|10593.3|10594.7|10593.9|10591|10590.1|222
1698884700000|2023-11-02 00:25:00|10593.7|10592.8|10596.4|10595.5|10597|10596.1|10591.9|10591|191
1698885000000|2023-11-02 00:30:00|10596.5|10595.6|10600.1|10599.2|10600.9|10600|10596.4|10595.5|157
1698885300000|2023-11-02 00:35:00|10600.2|10599.3|10599.3|10598.7|10601.7|10600.8|10598.9|10598.3|190
1698885600000|2023-11-02 00:40:00|10599.2|10598.6|10599.2|10598.3|10599.4|10598.8|10597.7|10596.8|171
1698885900000|2023-11-02 00:45:00|10599|10598.1|10597.4|10596.5|10599.8|10598.9|10597.1|10596.2|168
1698886200000|2023-11-02 00:50:00|10597.5|10596.6|10598.6|10597.7|10598.8|10598.2|10596.2|10595.3|166
1698886500000|2023-11-02 00:55:00|10598.8|10597.9|10602.3|10601.4|10602.4|10601.8|10597.7|10596.8|182
1698886800000|2023-11-02 01:00:00|10602|10601|10601.7|10600.8|10602.2|10601.3|10600.5|10599.7|200
1698887100000|2023-11-02 01:05:00|10601.8|10600.9|10601.6|10600.7|10602.4|10601.5|10600.4|10599.5|214
1698887400000|2023-11-02 01:10:00|10601.7|10600.8|10602.1|10601.5|10602.3|10601.6|10601.4|10600.5|185
1698887700000|2023-11-02 01:15:00|10602.2|10601.6|10602.2|10601.6|10602.6|10601.9|10601.1|10600.4|210
1698888000000|2023-11-02 01:20:00|10602.1|10601.5|10599.9|10599|10602.5|10601.9|10599.8|10598.9|205
1698888300000|2023-11-02 01:25:00|10599.8|10598.9|10598.6|10597.7|10600.9|10600|10598.3|10597.4|154
1698888600000|2023-11-02 01:30:00|10598.5|10597.6|10599.4|10598.5|10600.8|10599.9|10597.8|10596.9|191
1698888900000|2023-11-02 01:35:00|10599.6|10598.7|10599.3|10598.4|10599.9|10599|10598.3|10597.4|171
1698889200000|2023-11-02 01:40:00|10599.4|10598.5|10599.2|10598.3|10599.7|10599|10598.8|10597.9|88
1698889500000|2023-11-02 01:45:00|10599.3|10598.4|10598.6|10598|10599.5|10598.7|10598.3|10597.4|105
1698889800000|2023-11-02 01:50:00|10598.7|10598.1|10597.8|10596.9|10599.6|10598.7|10597.2|10596.3|153
1698890100000|2023-11-02 01:55:00|10597.9|10597|10598.3|10597.4|10598.7|10597.8|10597.1|10596.2|146
1698890400000|2023-11-02 02:00:00|10598.2|10597.3|10596.9|10596|10598.3|10597.4|10595.9|10595|134
1698890700000|2023-11-02 02:05:00|10596.8|10595.9|10596.4|10595.5|10597.1|10596.2|10595.7|10595|86
1698891000000|2023-11-02 02:10:00|10596.5|10595.6|10597.5|10596.6|10597.5|10596.6|10595.7|10594.8|112
1698891300000|2023-11-02 02:15:00|10597.8|10596.9|10597.5|10596.6|10599.1|10598.2|10597.4|10596.5|109
1698891600000|2023-11-02 02:20:00|10597.2|10596.3|10597.2|10596.3|10597.4|10596.6|10596.5|10595.6|125
1698891900000|2023-11-02 02:25:00|10597|10596.1|10594.8|10593.9|10597.2|10596.4|10594.4|10593.5|117
1698892200000|2023-11-02 02:30:00|10594.9|10594|10595.2|10594.6|10595.8|10594.9|10593.7|10592.8|124
1698892500000|2023-11-02 02:35:00|10595.3|10594.7|10595.4|10594.5|10595.9|10595|10594.9|10594.2|67
1698892800000|2023-11-02 02:40:00|10595.3|10594.4|10596.8|10595.9|10597.3|10596.5|10594.8|10593.9|76
1698893100000|2023-11-02 02:45:00|10596.5|10595.6|10596.7|10596.1|10597.4|10596.5|10596.2|10595.3|110
1698893400000|2023-11-02 02:50:00|10596.9|10596|10596.7|10595.8|10597.1|10596.3|10595.7|10595|156
1698893700000|2023-11-02 02:55:00|10596.5|10595.6|10596.2|10595.6|10596.9|10596.1|10595.5|10594.9|76
1698894000000|2023-11-02 03:00:00|10596.4|10595.5|10596.9|10596.3|10598.9|10598|10595.8|10594.9|114
1698894300000|2023-11-02 03:05:00|10596.5|10595.9|10595.6|10595|10596.5|10595.9|10594.4|10593.7|127
1698894600000|2023-11-02 03:10:00|10595.7|10595.1|10596.1|10595.5|10596.1|10595.5|10595.2|10594.4|89
1698894900000|2023-11-02 03:15:00|10596|10595.4|10600.2|10599.6|10600.4|10599.7|10596|10595.4|126
1698895200000|2023-11-02 03:20:00|10600.1|10599.5|10599.8|10598.9|10600.8|10600.1|10599.6|10598.7|90
1698895500000|2023-11-02 03:25:00|10599.9|10599|10600.4|10599.5|10600.8|10600|10599.2|10598.3|63
1698895800000|2023-11-02 03:30:00|10600.6|10599.7|10599.8|10599.2|10600.8|10599.9|10599.8|10599|65
1698896100000|2023-11-02 03:35:00|10599.9|10599|10597.5|10596.9|10599.9|10599|10597.2|10596.3|87
1698896400000|2023-11-02 03:40:00|10597.6|10597|10599.3|10598.4|10599.4|10598.5|10597.6|10597|103
1698896700000|2023-11-02 03:45:00|10599.2|10598.3|10600.2|10599.6|10600.4|10599.6|10599.2|10598.3|47
1698897000000|2023-11-02 03:50:00|10600.1|10599.2|10600.7|10600.1|10600.7|10600.1|10599.8|10599|103
1698897300000|2023-11-02 03:55:00|10600.6|10600|10600.2|10599.6|10600.7|10600.1|10599.8|10599.2|51
1698897600000|2023-11-02 04:00:00|10600.4|10599.8|10599.3|10598.4|10600.4|10599.8|10598.6|10598|56
1698897900000|2023-11-02 04:05:00|10599.4|10598.5|10598.6|10598|10599.4|10598.5|10598.3|10597.6|72
1698898200000|2023-11-02 04:10:00|10598.7|10598.1|10598|10597.4|10599.3|10598.6|10597.8|10597.2|68
1698898500000|2023-11-02 04:15:00|10597.9|10597.3|10597.3|10596.7|10598|10597.4|10597.2|10596.3|49
1698898800000|2023-11-02 04:20:00|10597.4|10596.5|10598|10597.1|10598.3|10597.6|10597|10596.4|117
1698899100000|2023-11-02 04:25:00|10598.1|10597.5|10598.6|10598|10599.1|10598.5|10597.7|10597.1|80
1698899400000|2023-11-02 04:30:00|10598.7|10597.8|10596.2|10595.3|10598.8|10598.1|10595.6|10594.7|97
1698899700000|2023-11-02 04:35:00|10596.1|10595.2|10597.7|10596.8|10598.2|10597.6|10595.7|10594.9|85
1698900000000|2023-11-02 04:40:00|10597.9|10597|10597.8|10596.9|10598.6|10597.7|10597.2|10596.4|97
1698900300000|2023-11-02 04:45:00|10597.9|10597|10598.4|10597.5|10598.9|10598.1|10596.9|10596.1|87
1698900600000|2023-11-02 04:50:00|10598.3|10597.4|10598.2|10597.3|10599.2|10598.3|10597.4|10596.6|102
1698900900000|2023-11-02 04:55:00|10598|10597.1|10596.5|10595.6|10598|10597.1|10596.3|10595.4|112
1698901200000|2023-11-02 05:00:00|10596.4|10595.5|10598.3|10597.4|10598.8|10597.9|10596.2|10595.3|145
1698901500000|2023-11-02 05:05:00|10598.2|10597.3|10598.3|10597.4|10598.6|10597.7|10597.3|10596.4|88
1698901800000|2023-11-02 05:10:00|10598.4|10597.5|10599.7|10598.8|10602.5|10601.6|10598.4|10597.5|148
1698902100000|2023-11-02 05:15:00|10599.8|10598.9|10596.6|10596|10600|10599.2|10596|10595.3|107
1698902400000|2023-11-02 05:20:00|10596.7|10596.1|10596.3|10595.4|10597.3|10596.6|10596.2|10595.3|119
1698902700000|2023-11-02 05:25:00|10596.4|10595.5|10598.8|10597.9|10598.9|10598|10596.1|10595.3|118
1698903000000|2023-11-02 05:30:00|10598.6|10597.7|10596.9|10596|10598.8|10597.9|10596.9|10596|127
1698903300000|2023-11-02 05:35:00|10596.8|10595.9|10597.4|10596.5|10598.8|10597.9|10596.4|10595.5|122
1698903600000|2023-11-02 05:40:00|10597.3|10596.4|10598.4|10597.5|10598.9|10598|10595.8|10594.9|117
1698903900000|2023-11-02 05:45:00|10598.3|10597.4|10597.4|10596.5|10598.4|10597.5|10596.9|10596|77
1698904200000|2023-11-02 05:50:00|10597.5|10596.6|10597.2|10596.3|10597.8|10596.9|10596.4|10595.5|69
1698904500000|2023-11-02 05:55:00|10597.1|10596.5|10597.5|10596.9|10598|10597.3|10596.3|10595.4|111
1698904800000|2023-11-02 06:00:00|10597.6|10596.7|10599.3|10598.4|10600.1|10599.2|10597.2|10596.5|214
1698905100000|2023-11-02 06:05:00|10599.2|10598.3|10600.3|10599.4|10600.3|10599.4|10597.5|10596.6|111
1698905400000|2023-11-02 06:10:00|10600.2|10599.3|10599.5|10598.6|10601.2|10600.6|10599.2|10598.3|106
1698905700000|2023-11-02 06:15:00|10599.4|10598.5|10599.7|10598.8|10600.3|10599.4|10599.1|10598.2|127
1698906000000|2023-11-02 06:20:00|10599.6|10598.7|10598.3|10597.4|10600.2|10599.6|10598.2|10597.3|131
1698906300000|2023-11-02 06:25:00|10598.4|10597.5|10599.9|10599|10600.1|10599.2|10597.9|10597|133
1698906600000|2023-11-02 06:30:00|10600|10599.1|10597.8|10596.9|10600.5|10599.8|10597.7|10596.8|86
1698906900000|2023-11-02 06:35:00|10597.7|10596.8|10596.9|10596|10597.7|10596.8|10594.2|10593.3|185
1698907200000|2023-11-02 06:40:00|10597.1|10596.2|10597.2|10596.3|10597.6|10596.7|10595.4|10594.8|116
1698907500000|2023-11-02 06:45:00|10597|10596.1|10597|10596.1|10597.7|10596.8|10595.9|10595|96
1698907800000|2023-11-02 06:50:00|10596.9|10596|10599.4|10598.5|10599.4|10598.5|10596.8|10595.9|113
1698908100000|2023-11-02 06:55:00|10599.7|10598.8|10600.5|10599.6|10602.5|10601.6|10599.7|10598.8|138
1698908400000|2023-11-02 07:00:00|10600.4|10599.5|10599.5|10598.6|10600.7|10599.8|10597.4|10596.6|322
1698908700000|2023-11-02 07:05:00|10599.4|10598.5|10600.5|10599.6|10602|10601.1|10598.4|10597.8|217
1698909000000|2023-11-02 07:10:00|10600.6|10599.7|10602.1|10601.2|10602.6|10601.7|10600.6|10599.7|179
1698909300000|2023-11-02 07:15:00|10601.9|10601|10598.1|10597.5|10602.3|10601.4|10597.3|10596.6|169
1698909600000|2023-11-02 07:20:00|10597.9|10597.3|10600.5|10599.6|10601|10600.1|10596.8|10596.2|152
1698909900000|2023-11-02 07:25:00|10601|10600.1|10604.2|10603.3|10604.4|10603.5|10599.8|10598.9|181
1698910200000|2023-11-02 07:30:00|10604.1|10603.5|10605.4|10604.5|10607.2|10606.6|10602.6|10602|237
1698910500000|2023-11-02 07:35:00|10605.3|10604.4|10609.4|10608.8|10610.7|10609.8|10605|10604.1|272
1698910800000|2023-11-02 07:40:00|10609.6|10609|10603|10602.1|10610.2|10609.6|10603|10602.1|291
1698911100000|2023-11-02 07:45:00|10603.1|10602.2|10599.9|10599|10603.5|10602.6|10598.6|10597.7|279
1698911400000|2023-11-02 07:50:00|10600|10599.1|10603.3|10602.4|10603.4|10602.7|10599.8|10598.9|250
1698911700000|2023-11-02 07:55:00|10603.4|10602.5|10604|10603.1|10605.2|10604.3|10601.1|10600.2|435
1698912000000|2023-11-02 08:00:00|10603.9|10603|10596.1|10595.5|10604.2|10603.3|10595.2|10594.4|438
1698912300000|2023-11-02 08:05:00|10596.2|10595.6|10593.6|10592.7|10599.2|10598.3|10591.7|10590.8|434
1698912600000|2023-11-02 08:10:00|10593.5|10592.6|10597.9|10597|10598.2|10597.6|10591.8|10590.9|359
1698912900000|2023-11-02 08:15:00|10597.1|10596.2|10593.1|10592.2|10597.4|10596.5|10591.8|10590.9|361
1698913200000|2023-11-02 08:20:00|10593|10592.1|10600.1|10599.2|10601.4|10600.5|10592.9|10592|373
1698913500000|2023-11-02 08:25:00|10599.8|10598.9|10599.1|10598.2|10600.2|10599.3|10596.6|10595.7|303
1698913800000|2023-11-02 08:30:00|10599|10598.1|10597.5|10596.9|10600.2|10599.6|10597.4|10596.5|253
1698914100000|2023-11-02 08:35:00|10597.3|10596.7|10606.1|10605.2|10606.2|10605.3|10597|10596.4|326
1698914400000|2023-11-02 08:40:00|10606.4|10605.5|10607.3|10606.4|10609.1|10608.2|10604.7|10603.8|377
1698914700000|2023-11-02 08:45:00|10606.9|10606|10603|10602.1|10607.1|10606.2|10602.2|10601.4|273
1698915000000|2023-11-02 08:50:00|10602.9|10602|10604.6|10603.7|10605.4|10604.6|10602.6|10601.7|222
1698915300000|2023-11-02 08:55:00|10604.7|10603.8|10601|10600.1|10604.7|10603.8|10600.1|10599.3|203
1698915600000|2023-11-02 09:00:00|10601.2|10600.3|10602.2|10601.6|10606.1|10605.2|10600.3|10599.4|358
1698915900000|2023-11-02 09:05:00|10602.3|10601.7|10599.7|10599.1|10604.4|10603.6|10599.7|10599|244
1698916200000|2023-11-02 09:10:00|10599.6|10599|10604.7|10603.8|10605.6|10604.9|10599.2|10598.6|279
1698916500000|2023-11-02 09:15:00|10604.6|10604|10609.6|10608.7|10612.6|10611.7|10603.4|10602.8|365
1698916800000|2023-11-02 09:20:00|10609.7|10608.8|10614.4|10613.5|10615.6|10614.7|10607.9|10607|375
1698917100000|2023-11-02 09:25:00|10614.5|10613.8|10618.2|10617.3|10618.2|10617.3|10613.5|10612.6|404
1698917400000|2023-11-02 09:30:00|10618.1|10617.2|10617.4|10616.5|10621|10620.4|10617.3|10616.4|447
1698917700000|2023-11-02 09:35:00|10617.3|10616.4|10619.1|10618.2|10620.4|10619.6|10617.2|10616.4|276
1698918000000|2023-11-02 09:40:00|10618.8|10618|10620.9|10620.3|10623.3|10622.4|10618.5|10617.6|334
1698918300000|2023-11-02 09:45:00|10620.5|10619.9|10619.6|10619|10623.7|10622.9|10618.6|10617.7|323
1698918600000|2023-11-02 09:50:00|10619.7|10619.1|10623.4|10622.8|10623.9|10623|10618.6|10618|303
1698918900000|2023-11-02 09:55:00|10623.3|10622.7|10624.2|10623.3|10625.3|10624.5|10623.2|10622.3|292
1698919200000|2023-11-02 10:00:00|10624.1|10623.6|10625|10624.1|10625.8|10625|10623.2|10622.3|324
1698919500000|2023-11-02 10:05:00|10625.1|10624.2|10625.1|10624.2|10628.8|10627.9|10623.9|10623.3|373
1698919800000|2023-11-02 10:10:00|10625.2|10624.3|10623.8|10623.2|10628.1|10627.2|10623.5|10622.6|269
1698920100000|2023-11-02 10:15:00|10624.2|10623.3|10623.2|10622.6|10624.4|10623.8|10621.4|10620.5|282
1698920400000|2023-11-02 10:20:00|10623.1|10622.5|10627.6|10627|10628.6|10627.8|10623.1|10622.5|244
1698920700000|2023-11-02 10:25:00|10627.8|10627.2|10628.3|10627.7|10629.1|10628.4|10626.9|10626.3|164
1698921000000|2023-11-02 10:30:00|10628.6|10627.8|10625.4|10624.5|10628.6|10627.9|10625.1|10624.3|189
1698921300000|2023-11-02 10:35:00|10625.8|10624.9|10628.7|10628.1|10628.8|10628.2|10625.4|10624.5|198
1698921600000|2023-11-02 10:40:00|10628.8|10628.2|10632.3|10631.4|10634|10633.1|10628.4|10627.5|274
1698921900000|2023-11-02 10:45:00|10632|10631.1|10632.1|10631.5|10632.6|10631.7|10630|10629.4|245
1698922200000|2023-11-02 10:50:00|10632.2|10631.6|10634|10633.1|10635|10634.4|10631.8|10631.2|224
1698922500000|2023-11-02 10:55:00|10634.1|10633.2|10635.2|10634.3|10637.7|10636.8|10633.4|10632.5|320
1698922800000|2023-11-02 11:00:00|10635|10634.1|10636.4|10635.8|10637.8|10637.1|10633.5|10632.9|332
1698923100000|2023-11-02 11:05:00|10636.5|10635.9|10636.6|10636|10637.3|10636.6|10634.5|10633.6|277
1698923400000|2023-11-02 11:10:00|10636.7|10636.1|10638|10637.1|10639|10638.4|10635.9|10635.3|259
1698923700000|2023-11-02 11:15:00|10637.8|10637.2|10636.9|10636|10639.4|10638.5|10636.5|10635.7|250
1698924000000|2023-11-02 11:20:00|10636.6|10635.7|10635.4|10634.5|10636.6|10635.9|10633.4|10632.5|251
1698924300000|2023-11-02 11:25:00|10635.3|10634.4|10634.9|10634|10637.7|10636.8|10633.5|10632.6|311
1698924600000|2023-11-02 11:30:00|10635|10634.4|10634|10633.4|10637.1|10636.2|10633|10632.1|262
1698924900000|2023-11-02 11:35:00|10633.9|10633.3|10633|10632.1|10635|10634.4|10632.4|10631.6|266
1698925200000|2023-11-02 11:40:00|10632.9|10632.3|10633.2|10632.3|10634.8|10633.9|10632.6|10631.7|214
1698925500000|2023-11-02 11:45:00|10633.1|10632.5|10632.2|10631.3|10635.1|10634.5|10630.7|10630|183
1698925800000|2023-11-02 11:50:00|10632.3|10631.4|10634.2|10633.6|10635|10634.1|10631.8|10630.9|227
1698926100000|2023-11-02 11:55:00|10634.3|10633.7|10634.3|10633.4|10635.2|10634.5|10633.6|10632.7|229
1698926400000|2023-11-02 12:00:00|10634.5|10633.6|10635.9|10635|10639.8|10638.9|10633|10632.1|608
1698926700000|2023-11-02 12:05:00|10635.8|10634.9|10642.5|10641.6|10642.6|10641.7|10635|10634.3|415
1698927000000|2023-11-02 12:10:00|10642.3|10641.4|10650|10649.4|10651|10650.4|10642|10641.1|511
1698927300000|2023-11-02 12:15:00|10649.9|10649.3|10651|10650.1|10653.7|10653.1|10646.9|10646.2|490
1698927600000|2023-11-02 12:20:00|10651.4|10650.5|10650.8|10650.2|10653.4|10652.5|10650|10649.1|570
1698927900000|2023-11-02 12:25:00|10650.7|10650.1|10648.3|10644.3|10651.7|10650.8|10646.4|10644.1|384
1698928200000|2023-11-02 12:30:00|10647.9|10644.4|10649.9|10649|10658.9|10658|10647.8|10644.4|931
1698928500000|2023-11-02 12:35:00|10649.8|10648.9|10655.4|10654.5|10656|10655.1|10649.8|10648.9|791
1698928800000|2023-11-02 12:40:00|10655.5|10654.6|10657.1|10656.2|10657.3|10656.4|10652.7|10651.8|650
1698929100000|2023-11-02 12:45:00|10657.2|10656.3|10662.9|10662|10663.8|10663.2|10655.1|10654.2|692
1698929400000|2023-11-02 12:50:00|10662.8|10661.9|10664.2|10663.3|10668.1|10667.2|10660.4|10659.5|604
1698929700000|2023-11-02 12:55:00|10664|10663.1|10664.5|10663.9|10665.3|10664.4|10661|10660.2|484
1698930000000|2023-11-02 13:00:00|10664.6|10663.7|10659.4|10658.8|10665.3|10664.6|10659.3|10658.6|623
1698930300000|2023-11-02 13:05:00|10659.6|10658.7|10660.8|10660.2|10661.1|10660.3|10658|10657.1|552
1698930600000|2023-11-02 13:10:00|10660.9|10660.3|10665|10664.1|10667.3|10666.4|10660.1|10659.2|518
1698930900000|2023-11-02 13:15:00|10664.8|10663.9|10654.5|10653.6|10664.9|10664|10652.9|10652|579
1698931200000|2023-11-02 13:20:00|10654.6|10653.7|10652.7|10651.8|10654.6|10653.7|10650|10649.1|483
1698931500000|2023-11-02 13:25:00|10652.8|10651.9|10655.7|10654.8|10656.5|10655.6|10651.6|10650.7|503
1698931800000|2023-11-02 13:30:00|10655.6|10654.7|10660|10659.1|10660.2|10659.6|10654.3|10653.6|566
1698932100000|2023-11-02 13:35:00|10659.8|10658.9|10658.6|10658|10660.3|10659.4|10656.8|10655.9|542
1698932400000|2023-11-02 13:40:00|10658.8|10658.2|10649.4|10648.5|10659.4|10658.7|10648.1|10647.2|566
1698932700000|2023-11-02 13:45:00|10649.5|10648.6|10644.4|10643.8|10649.5|10648.6|10643.8|10643.1|474
1698933000000|2023-11-02 13:50:00|10644.8|10644.2|10643.1|10642.2|10648.6|10648|10642.4|10641.5|462
1698933300000|2023-11-02 13:55:00|10643.2|10642.3|10648.2|10647.3|10648.7|10647.9|10643.2|10642.3|359
1698933600000|2023-11-02 14:00:00|10647.9|10647|10642.4|10641.5|10648.4|10647.5|10641|10640.1|631
1698933900000|2023-11-02 14:05:00|10642.3|10641.4|10635.6|10634.7|10643|10642.1|10634.7|10633.8|642
1698934200000|2023-11-02 14:10:00|10635.1|10634.5|10636.2|10635.6|10637.9|10637.3|10632.8|10631.9|554
1698934500000|2023-11-02 14:15:00|10636.1|10635.5|10639.1|10638.5|10640.6|10640|10636|10635.4|441
1698934800000|2023-11-02 14:20:00|10639.5|10638.9|10636.4|10635.5|10641|10640.4|10635.4|10634.8|407
1698935100000|2023-11-02 14:25:00|10636.3|10635.4|10632|10631.1|10636.9|10636.3|10631.2|10630.3|421
1698935400000|2023-11-02 14:30:00|10632.1|10631.2|10633.1|10632.5|10633.4|10632.5|10627.6|10626.7|539
1698935700000|2023-11-02 14:35:00|10633|10632.4|10638|10637.4|10638.2|10637.6|10630.2|10629.3|447
1698936000000|2023-11-02 14:40:00|10637.9|10637.3|10639.8|10638.9|10640.8|10640|10636.6|10636|386
1698936300000|2023-11-02 14:45:00|10639.5|10638.6|10637.4|10636.8|10639.8|10639.2|10636.3|10635.7|455
1698936600000|2023-11-02 14:50:00|10637.3|10636.5|10642.9|10642.3|10643.2|10642.6|10636.3|10635.7|382
1698936900000|2023-11-02 14:55:00|10643.1|10642.5|10640.2|10639.3|10643.6|10643|10639.8|10638.9|486
1698937200000|2023-11-02 15:00:00|10640|10639.1|10641.8|10640.9|10641.9|10641.2|10635.6|10634.7|498
1698937500000|2023-11-02 15:05:00|10641.9|10641.3|10641.8|10640.9|10643.3|10642.4|10639.9|10639|425
1698937800000|2023-11-02 15:10:00|10641.7|10640.8|10638.1|10637.5|10643.8|10642.9|10637.4|10636.8|414
1698938100000|2023-11-02 15:15:00|10638|10637.4|10633.4|10632.5|10638.3|10637.7|10630|10629.4|615
1698938400000|2023-11-02 15:20:00|10633.3|10632.4|10627.1|10626.5|10633.9|10633.2|10627|10626.4|406
1698938700000|2023-11-02 15:25:00|10627|10626.4|10625.6|10625|10629.3|10628.7|10624.8|10624.2|414
1698939000000|2023-11-02 15:30:00|10625.5|10624.9|10625.8|10624.9|10626.4|10625.6|10621.1|10620.4|490
1698939300000|2023-11-02 15:35:00|10625.7|10624.8|10625.3|10624.4|10627.3|10626.7|10624.2|10623.4|365
1698939600000|2023-11-02 15:40:00|10625|10624.1|10628.6|10628|10629.7|10629|10624.9|10624|435
1698939900000|2023-11-02 15:45:00|10628.7|10628.1|10623.8|10623.2|10629.1|10628.5|10623.3|10622.7|312
1698940200000|2023-11-02 15:50:00|10623.9|10623.3|10619|10618.4|10624.3|10623.5|10618.5|10617.7|381
1698940500000|2023-11-02 15:55:00|10618.9|10618.3|10617.9|10617|10620.4|10619.7|10617.2|10616.3|466
1698940800000|2023-11-02 16:00:00|10617.8|10616.9|10620.7|10620.1|10623.5|10622.6|10616.9|10616|506
1698941100000|2023-11-02 16:05:00|10621.1|10620.5|10621.1|10620.5|10622.7|10621.9|10616.9|10616|453
1698941400000|2023-11-02 16:10:00|10621.2|10620.6|10618|10617.4|10621.3|10620.7|10614.3|10613.4|507
1698941700000|2023-11-02 16:15:00|10617.9|10617.3|10617.7|10616.8|10619.2|10618.6|10614.5|10613.9|366
1698942000000|2023-11-02 16:20:00|10617.6|10616.7|10615.8|10615.2|10618.2|10617.3|10615.4|10614.8|280
1698942300000|2023-11-02 16:25:00|10615.7|10615.1|10615.6|10614.7|10616|10615.4|10612.5|10611.7|346
1698942600000|2023-11-02 16:30:00|10615.7|10614.8|10615.1|10614.5|10618.3|10617.4|10613.3|10612.4|348
1698942900000|2023-11-02 16:35:00|10615|10614.4|10614.8|10613.9|10616.6|10616|10613.3|10612.6|329
1698943200000|2023-11-02 16:40:00|10614.6|10613.7|10614.1|10613.5|10615.4|10614.7|10611|10610.1|283
1698943500000|2023-11-02 16:45:00|10614|10613.4|10616.8|10616.2|10617|10616.4|10613.4|10612.8|209
1698943800000|2023-11-02 16:50:00|10616.9|10616.3|10613.3|10612.7|10619.5|10618.9|10613.2|10612.6|259
1698944100000|2023-11-02 16:55:00|10613.2|10612.6|10616|10615.1|10616.1|10615.2|10612.2|10611.5|361
1698944400000|2023-11-02 17:00:00|10615.9|10615|10617.5|10616.9|10621.1|10620.5|10614.3|10613.5|426
1698944700000|2023-11-02 17:05:00|10617.4|10616.8|10620.4|10619.5|10620.5|10619.6|10617.2|10616.4|217
1698945000000|2023-11-02 17:10:00|10620.3|10619.4|10621.7|10620.8|10622.2|10621.4|10620|10619.2|184
1698945300000|2023-11-02 17:15:00|10621.6|10620.7|10622.5|10621.6|10622.9|10622|10619.8|10618.9|264
1698945600000|2023-11-02 17:20:00|10622.6|10621.7|10625.5|10624.6|10625.5|10624.6|10622.5|10621.6|240
1698945900000|2023-11-02 17:25:00|10625.6|10624.7|10624.9|10624.3|10626|10625.1|10624|10623.4|154
1698946200000|2023-11-02 17:30:00|10625|10624.4|10626.3|10625.7|10627.3|10626.7|10625|10624.4|209
1698946500000|2023-11-02 17:35:00|10626.4|10625.8|10628.6|10627.7|10628.7|10627.8|10623.9|10623.3|164
1698946800000|2023-11-02 17:40:00|10628.5|10627.6|10628.8|10627.9|10628.9|10628|10627.2|10626.4|222
1698947100000|2023-11-02 17:45:00|10628.9|10628|10628.2|10627.6|10630.1|10629.4|10628.2|10627.4|162
1698947400000|2023-11-02 17:50:00|10628.1|10627.5|10629.7|10629.1|10630.2|10629.6|10627.8|10627.1|195
1698947700000|2023-11-02 17:55:00|10629.6|10629|10628.6|10628|10629.7|10629.1|10626.8|10625.9|194
1698948000000|2023-11-02 18:00:00|10628.5|10627.9|10626.9|10626.3|10628.8|10628.2|10626.1|10625.5|306
1698948300000|2023-11-02 18:05:00|10627.3|10626.4|10628.4|10627.8|10628.8|10628.2|10626.9|10626|229
1698948600000|2023-11-02 18:10:00|10628.3|10627.7|10630.2|10629.6|10631.2|10630.6|10628.3|10627.7|186
1698948900000|2023-11-02 18:15:00|10630.3|10629.7|10628.4|10627.8|10633|10632.2|10627.8|10626.9|263
1698949200000|2023-11-02 18:20:00|10628.3|10627.7|10628.3|10627.4|10629.8|10629|10626.4|10625.5|240
1698949500000|2023-11-02 18:25:00|10628.4|10627.5|10626.1|10625.5|10628.4|10627.7|10625.7|10625.1|226
1698949800000|2023-11-02 18:30:00|10626.2|10625.6|10624.2|10623.6|10626.6|10626|10623.8|10623.2|162
1698950100000|2023-11-02 18:35:00|10624.8|10623.9|10625.4|10624.8|10625.9|10625.1|10624.1|10623.2|174
1698950400000|2023-11-02 18:40:00|10625.5|10624.9|10626.2|10625.6|10626.8|10626|10624.9|10624.2|192
1698950700000|2023-11-02 18:45:00|10626.3|10625.7|10627.2|10626.3|10629.5|10628.9|10625.2|10624.5|203
1698951000000|2023-11-02 18:50:00|10627.3|10626.4|10625|10624.4|10627.5|10626.9|10625|10624.2|152
1698951300000|2023-11-02 18:55:00|10624.9|10624.3|10626.2|10625.6|10626.6|10626|10624.5|10623.9|199
1698951600000|2023-11-02 19:00:00|10626.1|10625.5|10624.3|10623.7|10626.9|10626.2|10624.1|10623.5|191
1698951900000|2023-11-02 19:05:00|10624.2|10623.6|10625.5|10624.6|10625.7|10625.1|10623.1|10622.5|180
1698952200000|2023-11-02 19:10:00|10625.4|10624.5|10626.4|10625.8|10626.4|10625.8|10624.3|10623.7|133
1698952500000|2023-11-02 19:15:00|10626.5|10625.9|10624.1|10623.5|10626.5|10625.9|10623.2|10622.6|144
1698952800000|2023-11-02 19:20:00|10623.9|10623.3|10623.2|10622.6|10625.3|10624.7|10623.1|10622.5|116
1698953100000|2023-11-02 19:25:00|10623.1|10622.5|10623.3|10622.7|10624.8|10624.2|10623|10622.4|110
1698953400000|2023-11-02 19:30:00|10623.2|10622.6|10621.8|10620.9|10623.9|10623.3|10621.7|10620.8|101
1698953700000|2023-11-02 19:35:00|10621.7|10620.8|10622|10621.1|10622.5|10621.6|10621.1|10620.2|128
1698954000000|2023-11-02 19:40:00|10621.9|10621.3|10618.2|10617.3|10622.9|10622.1|10617.3|10616.4|235
1698954300000|2023-11-02 19:45:00|10617.8|10617.2|10618.2|10617.6|10618.9|10618.2|10617.1|10616.2|173
1698954600000|2023-11-02 19:50:00|10618.4|10617.5|10620.4|10619.5|10620.5|10619.6|10618.4|10617.5|218
1698954900000|2023-11-02 19:55:00|10620.3|10619.4|10623.8|10622.9|10623.8|10622.9|10619.4|10618.5|303
1698955200000|2023-11-02 20:00:00|10623.6|10622.7|10619.5|10618.6|10623.9|10623|10619.5|10618.6|127
1698955500000|2023-11-02 20:05:00|10619.1|10618.2|10619.5|10618.6|10619.7|10619.1|10618.9|10618|72
1698955800000|2023-11-02 20:10:00|10619.4|10618.5|10618.3|10617.4|10619.4|10618.5|10617.9|10617.2|69
1698956100000|2023-11-02 20:15:00|10618.2|10617.3|10619|10618.4|10619.3|10618.7|10618.2|10617.3|50
1698956400000|2023-11-02 20:20:00|10619.2|10618.3|10617.7|10616.8|10620.3|10619.4|10617.7|10616.8|59
1698956700000|2023-11-02 20:25:00|10617.8|10616.9|10619.6|10619|10620|10619.1|10617.4|10616.5|73
1698957000000|2023-11-02 20:30:00|10619.7|10618.8|10621.4|10620.5|10621.5|10620.6|10618.7|10617.8|135
1698957300000|2023-11-02 20:35:00|10621.3|10620.4|10622.7|10621.8|10622.7|10621.8|10621.2|10620.3|90
1698957600000|2023-11-02 20:40:00|10622.6|10621.7|10623.6|10622.7|10624|10623.1|10622.5|10621.6|62
1698957900000|2023-11-02 20:45:00|10623.5|10622.6|10621.2|10620.3|10624|10623.1|10621.1|10620.2|72
1698958200000|2023-11-02 20:50:00|10621.4|10620.5|10622.3|10621.1|10622.3|10621.4|10621.2|10620.3|125
1698958500000|2023-11-02 20:55:00|10622.5|10621|10622.9|10620.6|10623.5|10621.9|10622.1|10620|199
1698958800000|2023-11-02 21:00:00|10624.8|10618.8|10620.7|10614.7|10625.2|10619.2|10620.1|10614.1|27
1698959100000|2023-11-02 21:05:00|10621.4|10615.4|10621|10615|10621.5|10615.5|10621|10615|8
1698959400000|2023-11-02 21:10:00|10620.9|10614.9|10621.2|10615.2|10622.3|10616.3|10620.9|10614.9|25
1698959700000|2023-11-02 21:15:00|10621.1|10615.1|10621.4|10615.4|10621.5|10615.5|10621|10615|36
1698960000000|2023-11-02 21:20:00|10621.5|10615.5|10621.6|10615.6|10621.9|10615.9|10621.4|10615.4|42
1698960300000|2023-11-02 21:25:00|10621.7|10615.7|10622.3|10616.3|10622.5|10616.5|10621.4|10615.4|24
1698960600000|2023-11-02 21:30:00|10622.2|10616.2|10625.8|10619.8|10626.1|10620.1|10622.2|10616.2|45
1698960900000|2023-11-02 21:35:00|10626|10620|10626.4|10620.4|10627|10621|10624.2|10618.2|95
1698961200000|2023-11-02 21:40:00|10626.5|10620.5|10626.5|10620.5|10626.6|10621.1|10625.6|10620.4|16
1698961500000|2023-11-02 21:45:00|10626.4|10620.4|10626.8|10620.8|10627|10622|10625.2|10620.4|37
1698961800000|2023-11-02 21:50:00|10626.9|10620.9|10626.2|10620.8|10626.9|10622.3|10625.3|10620.8|65
1698962100000|2023-11-02 21:55:00|10626.5|10620.5|10622.6|10620|10626.5|10620.5|10622.6|10616.5|65
1698962400000|2023-11-02 22:00:00|10622.7|10619.9|10621.7|10620.2|10623.5|10620.3|10620.4|10617.4|86
1698962700000|2023-11-02 22:05:00|10621.8|10620.3|10622.5|10621|10622.5|10621|10621.8|10620.3|12
1698963000000|2023-11-02 22:10:00|10622.6|10621.1|10621.9|10620.4|10623.1|10621.6|10621.9|10620.4|36
1698963300000|2023-11-02 22:15:00|10622|10620.5|10622.6|10621.1|10623.4|10621.9|10621.9|10620.4|49
1698963600000|2023-11-02 22:20:00|10622.4|10620.9|10622.3|10620.8|10622.8|10621.3|10622.2|10620.7|46
1698963900000|2023-11-02 22:25:00|10622.4|10620.9|10623|10621.5|10623.1|10621.6|10622.3|10620.8|32
1698964200000|2023-11-02 22:30:00|10622.7|10621.2|10622|10620.5|10622.7|10621.2|10622|10620.5|24
1698964500000|2023-11-02 22:35:00|10621.9|10620.4|10620.9|10619.4|10622.1|10620.6|10620.8|10619.3|48
1698964800000|2023-11-02 22:40:00|10621|10619.5|10619.6|10618.1|10621.5|10620|10619.5|10618|51
1698965100000|2023-11-02 22:45:00|10619.5|10618|10618.9|10617.4|10619.7|10618.2|10618.9|10617.4|40
1698965400000|2023-11-02 22:50:00|10619|10617.5|10619.5|10618|10619.6|10618.1|10618.8|10617.5|18
1698965700000|2023-11-02 22:55:00|10619.6|10618.1|10618.1|10616.6|10619.8|10618.3|10618.1|10616.6|26
1698966000000|2023-11-02 23:00:00|10618.6|10617.1|10618.5|10617|10619.6|10618.1|10618.3|10616.8|49
1698966300000|2023-11-02 23:05:00|10618.2|10617.3|10618.1|10617.2|10618.2|10617.3|10617.7|10616.8|70
1698966600000|2023-11-02 23:10:00|10618|10617.1|10617.8|10616.9|10618.3|10617.4|10617.2|10616.3|68
1698966900000|2023-11-02 23:15:00|10617.7|10616.8|10617.2|10616.3|10618.3|10617.4|10616.9|10616|51
1698967200000|2023-11-02 23:20:00|10617.1|10616.2|10617.2|10616.3|10617.7|10616.8|10617|10616.1|51
1698967500000|2023-11-02 23:25:00|10617.3|10616.4|10618.4|10617.5|10618.4|10617.5|10617.3|10616.4|20
1698967800000|2023-11-02 23:30:00|10618.3|10617.4|10617.3|10616.4|10618.3|10617.4|10617.2|10616.3|46
1698968100000|2023-11-02 23:35:00|10617.2|10616.3|10616.4|10615.5|10617.4|10616.5|10616.3|10615.4|49
1698968400000|2023-11-02 23:40:00|10616.2|10615.6|10616.8|10615.9|10617.2|10616.3|10616.1|10615.2|65
1698968700000|2023-11-02 23:45:00|10616.7|10615.8|10616.5|10615.6|10617.5|10616.6|10616.2|10615.3|36
1698969000000|2023-11-02 23:50:00|10616.4|10615.5|10616.9|10616|10618.1|10617.2|10616.3|10615.4|60
1698969300000|2023-11-02 23:55:00|10616.7|10615.8|10616.1|10615.2|10616.9|10616|10616|10615.1|44
1698969600000|2023-11-03 00:00:00|10616.2|10615.3|10617.4|10616.5|10617.7|10616.8|10616.2|10615.3|96
1698969900000|2023-11-03 00:05:00|10617.3|10616.4|10620.6|10619.7|10620.8|10619.9|10617.2|10616.3|80
1698970200000|2023-11-03 00:10:00|10620.5|10619.6|10621.2|10620.3|10622.4|10621.5|10620.4|10619.5|99
1698970500000|2023-11-03 00:15:00|10621.3|10620.4|10620.4|10619.5|10621.3|10620.4|10620.3|10619.4|63
1698970800000|2023-11-03 00:20:00|10620.7|10619.8|10619.7|10618.8|10620.8|10619.9|10619.6|10618.7|45
1698971100000|2023-11-03 00:25:00|10619.4|10618.5|10615.6|10614.7|10619.4|10618.5|10615.4|10614.5|98
1698971400000|2023-11-03 00:30:00|10615.5|10614.6|10615.8|10614.9|10616.8|10615.9|10615.4|10614.5|69
1698971700000|2023-11-03 00:35:00|10615.9|10615|10616.9|10616|10617.1|10616.2|10615.9|10615|90
1698972000000|2023-11-03 00:40:00|10616.8|10615.9|10617.3|10616.4|10617.8|10616.9|10616.8|10615.9|75
1698972300000|2023-11-03 00:45:00|10617.7|10616.8|10615.8|10614.9|10618|10617.1|10615.5|10614.6|114
1698972600000|2023-11-03 00:50:00|10615.7|10614.8|10617.2|10616.3|10617.3|10616.4|10615.4|10614.5|100
1698972900000|2023-11-03 00:55:00|10617.1|10616.2|10618.6|10617.7|10618.9|10618|10617.1|10616.2|119
1698973200000|2023-11-03 01:00:00|10618.5|10617.6|10618.1|10617.2|10618.7|10617.8|10616.5|10615.6|115
1698973500000|2023-11-03 01:05:00|10618|10617.1|10616.2|10615.3|10618.2|10617.3|10615.3|10614.4|125
1698973800000|2023-11-03 01:10:00|10616.4|10615.5|10618.8|10617.9|10619.6|10618.7|10616.4|10615.5|117
1698974100000|2023-11-03 01:15:00|10618.7|10617.8|10619.8|10618.9|10620.4|10619.5|10618.2|10617.3|142
1698974400000|2023-11-03 01:20:00|10619.9|10619|10619.9|10619|10621.1|10620.2|10619.3|10618.4|78
1698974700000|2023-11-03 01:25:00|10619.8|10618.9|10620.4|10619.5|10620.5|10619.7|10619.3|10618.4|57
1698975000000|2023-11-03 01:30:00|10620.3|10619.4|10620.8|10619.9|10620.9|10620|10619.2|10618.3|151
1698975300000|2023-11-03 01:35:00|10621|10620.1|10620.2|10619.3|10621.9|10621|10620|10619.1|124
1698975600000|2023-11-03 01:40:00|10620.1|10619.2|10621.4|10620.5|10622.6|10621.7|10619.9|10619|143
1698975900000|2023-11-03 01:45:00|10621.2|10620.3|10620.4|10619.5|10622.5|10621.6|10620.3|10619.4|121
1698976200000|2023-11-03 01:50:00|10620.3|10619.4|10621.3|10620.4|10621.3|10620.4|10619.9|10619|88
1698976500000|2023-11-03 01:55:00|10621.4|10620.5|10622.7|10621.8|10623.2|10622.3|10621.3|10620.4|101
1698976800000|2023-11-03 02:00:00|10622.6|10621.7|10622.5|10621.6|10623.9|10623|10621.9|10621|124
1698977100000|2023-11-03 02:05:00|10622.4|10621.5|10624.8|10623.9|10624.8|10624|10622.3|10621.4|120
1698977400000|2023-11-03 02:10:00|10624.9|10624|10625.9|10625|10626.1|10625.2|10624.3|10623.4|79
1698977700000|2023-11-03 02:15:00|10626|10625.1|10624.5|10623.6|10626.6|10625.7|10624|10623.1|90
1698978000000|2023-11-03 02:20:00|10624.8|10623.9|10626|10625.1|10626.6|10625.7|10624.8|10623.9|80
1698978300000|2023-11-03 02:25:00|10625.9|10625|10628.1|10627.2|10628.1|10627.2|10625.8|10624.9|92
1698978600000|2023-11-03 02:30:00|10628.2|10627.3|10628|10627.1|10628.8|10627.9|10627.3|10626.4|95
1698978900000|2023-11-03 02:35:00|10627.9|10627|10628.4|10627.5|10628.4|10627.7|10627.3|10626.4|72
1698979200000|2023-11-03 02:40:00|10628.3|10627.7|10627.9|10627|10628.9|10628.3|10627.5|10626.6|116
1698979500000|2023-11-03 02:45:00|10628.1|10627.2|10625.1|10624.5|10628.3|10627.4|10624.3|10623.5|89
1698979800000|2023-11-03 02:50:00|10625.2|10624.6|10627.1|10626.2|10627.3|10626.5|10624.9|10624|80
1698980100000|2023-11-03 02:55:00|10627.3|10626.4|10626.8|10625.9|10627.7|10626.9|10626.7|10625.8|95
1698980400000|2023-11-03 03:00:00|10626.9|10626|10625.7|10624.8|10627|10626.1|10625.5|10624.6|78
1698980700000|2023-11-03 03:05:00|10625.8|10624.9|10626.5|10625.6|10626.8|10625.9|10625.5|10624.6|61
1698981000000|2023-11-03 03:10:00|10626.4|10625.5|10625.8|10624.9|10626.5|10625.7|10625.7|10624.8|43
1698981300000|2023-11-03 03:15:00|10625.6|10624.7|10627|10626.1|10627.1|10626.2|10625|10624.1|47
1698981600000|2023-11-03 03:20:00|10627.1|10626.2|10628.5|10627.6|10629.1|10628.2|10627|10626.1|68
1698981900000|2023-11-03 03:25:00|10628.4|10627.5|10628.5|10627.6|10629.4|10628.5|10628.3|10627.4|61
1698982200000|2023-11-03 03:30:00|10628.6|10627.7|10627.9|10627|10628.7|10627.8|10627.8|10626.9|70
1698982500000|2023-11-03 03:35:00|10627.8|10626.9|10627.5|10626.6|10628|10627.1|10627.3|10626.4|47
1698982800000|2023-11-03 03:40:00|10627.6|10626.7|10627.4|10626.5|10627.7|10627.1|10627.2|10626.4|45
1698983100000|2023-11-03 03:45:00|10627.3|10626.4|10626|10625.1|10627.5|10626.6|10626|10625.1|53
1698983400000|2023-11-03 03:50:00|10625.7|10624.8|10625.9|10625|10626.5|10625.6|10625.6|10624.7|83
1698983700000|2023-11-03 03:55:00|10625.5|10624.9|10625.9|10625|10626|10625.1|10624.9|10624|71
1698984000000|2023-11-03 04:00:00|10626|10625.1|10626.1|10625.2|10626.5|10625.6|10625.3|10624.4|58
1698984300000|2023-11-03 04:05:00|10626|10625.1|10626.5|10625.6|10626.5|10625.6|10625.8|10624.9|59
1698984600000|2023-11-03 04:10:00|10626.4|10625.5|10627.9|10627|10627.9|10627.1|10626.1|10625.2|50
1698984900000|2023-11-03 04:15:00|10628|10627.1|10628.8|10627.9|10629.1|10628.2|10627.9|10627|63
1698985200000|2023-11-03 04:20:00|10629|10628.1|10628.9|10628|10629.2|10628.3|10628.3|10627.4|47
1698985500000|2023-11-03 04:25:00|10628.8|10627.9|10627.8|10626.9|10629|10628.1|10627.7|10626.8|56
1698985800000|2023-11-03 04:30:00|10627.9|10627|10627.4|10626.5|10627.9|10627.1|10626.8|10625.9|49
1698986100000|2023-11-03 04:35:00|10627.5|10626.6|10626.4|10625.5|10627.5|10626.6|10625.7|10624.8|54
1698986400000|2023-11-03 04:40:00|10625.9|10625|10626.7|10625.8|10626.8|10625.9|10625.4|10624.5|72
1698986700000|2023-11-03 04:45:00|10626.8|10625.9|10628|10627.1|10628|10627.2|10626.4|10625.6|46
1698987000000|2023-11-03 04:50:00|10627.8|10626.9|10628.4|10627.5|10628.9|10628|10627.8|10626.9|71
1698987300000|2023-11-03 04:55:00|10628.2|10627.6|10626.9|10626|10628.6|10627.7|10626.9|10626|97
1698987600000|2023-11-03 05:00:00|10627|10626.1|10627.4|10626.5|10627.8|10626.9|10626.6|10625.7|84
1698987900000|2023-11-03 05:05:00|10627.5|10626.6|10628.3|10627.4|10628.4|10627.5|10627.3|10626.4|38
1698988200000|2023-11-03 05:10:00|10628.4|10627.5|10626.8|10626.2|10628.8|10627.9|10626.8|10626|85
1698988500000|2023-11-03 05:15:00|10627.2|10626.3|10627.3|10626.7|10628.3|10627.6|10627.2|10626.3|74
1698988800000|2023-11-03 05:20:00|10627.2|10626.6|10627.2|10626.3|10627.5|10626.6|10626.8|10626.1|32
1698989100000|2023-11-03 05:25:00|10627.3|10626.4|10627.9|10627|10627.9|10627.2|10626.5|10625.6|52
1698989400000|2023-11-03 05:30:00|10627.7|10626.8|10629.4|10628.5|10629.5|10628.6|10627.7|10626.8|85
1698989700000|2023-11-03 05:35:00|10629.1|10628.2|10630.6|10629.7|10630.7|10629.8|10628.9|10628|67
1698990000000|2023-11-03 05:40:00|10630.5|10629.6|10628.9|10628.3|10630.7|10630.1|10628.1|10627.5|83
1698990300000|2023-11-03 05:45:00|10628.8|10628.2|10631.1|10630.2|10631.5|10630.6|10628.8|10628|124
1698990600000|2023-11-03 05:50:00|10631.5|10630.6|10631.9|10631|10632.1|10631.2|10630.7|10629.8|93
1698990900000|2023-11-03 05:55:00|10631.8|10630.9|10630.3|10629.4|10632|10631.2|10629.6|10628.8|89
1698991200000|2023-11-03 06:00:00|10630.4|10629.5|10630.6|10629.7|10631.2|10630.6|10629.5|10628.9|109
1698991500000|2023-11-03 06:05:00|10630.5|10629.6|10628.8|10628.2|10630.7|10629.8|10628.4|10627.5|93
1698991800000|2023-11-03 06:10:00|10628.6|10628|10629.8|10628.9|10630.2|10629.3|10628.6|10628|90
1698992100000|2023-11-03 06:15:00|10629.7|10628.8|10629.5|10628.6|10630.8|10629.9|10629.5|10628.6|118
1698992400000|2023-11-03 06:20:00|10629.6|10628.7|10630.1|10629.2|10630.1|10629.2|10629|10628.1|90
1698992700000|2023-11-03 06:25:00|10630.2|10629.3|10631.5|10630.6|10632.2|10631.3|10630.1|10629.2|97
1698993000000|2023-11-03 06:30:00|10631.4|10630.5|10632.3|10631.7|10632.6|10631.8|10631.1|10630.2|80
1698993300000|2023-11-03 06:35:00|10632.6|10631.6|10633.6|10632.7|10633.7|10632.8|10632.1|10631.2|80
1698993600000|2023-11-03 06:40:00|10633.5|10632.6|10633.4|10632.5|10634.3|10633.4|10633.2|10632.3|83
1698993900000|2023-11-03 06:45:00|10633.1|10632.2|10632|10631.1|10633.2|10632.3|10631.6|10630.7|129
1698994200000|2023-11-03 06:50:00|10632.2|10631.3|10631.6|10630.7|10632.4|10631.5|10631.4|10630.6|85
1698994500000|2023-11-03 06:55:00|10631.5|10630.6|10631.7|10630.8|10632.4|10631.5|10630.3|10629.4|122
1698994800000|2023-11-03 07:00:00|10631.6|10630.7|10627.6|10626.7|10631.6|10630.7|10625.6|10624.7|234
1698995100000|2023-11-03 07:05:00|10627.5|10626.6|10628.9|10628|10629.2|10628.5|10627.5|10626.6|176
1698995400000|2023-11-03 07:10:00|10628.6|10627.7|10631.2|10630.3|10633.2|10632.3|10628.2|10627.3|177
1698995700000|2023-11-03 07:15:00|10631.6|10630.7|10630.9|10630.3|10632.5|10631.6|10629.8|10629|158
1698996000000|2023-11-03 07:20:00|10630.8|10630.2|10632.3|10631.4|10634.1|10633.3|10630.7|10630.1|215
1698996300000|2023-11-03 07:25:00|10632.4|10631.5|10633|10632.4|10633.1|10632.5|10631.1|10630.2|174
1698996600000|2023-11-03 07:30:00|10632.9|10632.1|10633.6|10632.7|10634|10633.4|10631.7|10630.9|167
1698996900000|2023-11-03 07:35:00|10633.5|10632.6|10631.4|10630.8|10633.5|10632.8|10630.5|10629.9|182
1698997200000|2023-11-03 07:40:00|10631.3|10630.7|10628.6|10627.7|10632.7|10631.9|10627.3|10626.4|241
1698997500000|2023-11-03 07:45:00|10628.5|10627.6|10628.5|10627.6|10631.5|10630.8|10627.6|10626.7|229
1698997800000|2023-11-03 07:50:00|10628.4|10627.5|10629.7|10629.1|10630.6|10629.7|10627.6|10627|158
1698998100000|2023-11-03 07:55:00|10629.6|10629|10629.8|10628.9|10630.5|10629.6|10628.4|10627.5|218
1698998400000|2023-11-03 08:00:00|10629.7|10628.8|10623.8|10623.2|10630.5|10629.9|10623.8|10623.2|346
1698998700000|2023-11-03 08:05:00|10623.9|10623.3|10630.4|10629.5|10630.5|10629.6|10623.5|10622.9|344
1698999000000|2023-11-03 08:10:00|10630.5|10629.6|10630.6|10629.7|10632.1|10631.2|10628.5|10627.6|277
1698999300000|2023-11-03 08:15:00|10630.5|10629.6|10629.9|10629.3|10632.7|10631.8|10629.8|10629.1|278
1698999600000|2023-11-03 08:20:00|10629.7|10629.1|10624.1|10623.2|10630.7|10629.8|10622.9|10622|249
1698999900000|2023-11-03 08:25:00|10624.3|10623.4|10624.9|10624.3|10626.6|10625.7|10623.4|10622.5|181
1699000200000|2023-11-03 08:30:00|10624.7|10624.1|10623|10622.4|10624.7|10624.1|10621.6|10620.9|179
1699000500000|2023-11-03 08:35:00|10622.9|10622.3|10622.3|10621.7|10625.6|10624.7|10621.8|10621.2|147
1699000800000|2023-11-03 08:40:00|10622.2|10621.6|10624.6|10624|10624.6|10624|10620.2|10619.3|215
1699001100000|2023-11-03 08:45:00|10624.5|10623.9|10626.8|10626.2|10628|10627.4|10623.9|10623.3|189
1699001400000|2023-11-03 08:50:00|10626.7|10626.1|10627.5|10626.6|10628.3|10627.7|10625.3|10624.7|190
1699001700000|2023-11-03 08:55:00|10627.3|10626.7|10627.7|10626.8|10629.6|10628.8|10626.4|10625.8|250
1699002000000|2023-11-03 09:00:00|10627.5|10626.6|10626.4|10625.8|10629.1|10628.5|10625.1|10624.4|346
1699002300000|2023-11-03 09:05:00|10626.3|10625.7|10625.2|10624.6|10627.9|10627.3|10624.6|10624|218
1699002600000|2023-11-03 09:10:00|10625.1|10624.5|10633.9|10633|10634.1|10633.4|10624.9|10624.2|306
1699002900000|2023-11-03 09:15:00|10634|10633.1|10637|10636.1|10637|10636.1|10632.4|10631.8|246
1699003200000|2023-11-03 09:20:00|10636.8|10635.9|10633|10632.4|10636.9|10636.3|10632.6|10632|223
1699003500000|2023-11-03 09:25:00|10632.9|10632.3|10633.2|10632.6|10634|10633.1|10631.7|10631.1|179
1699003800000|2023-11-03 09:30:00|10633.3|10632.7|10637.6|10636.7|10638.7|10637.8|10633.3|10632.7|196
1699004100000|2023-11-03 09:35:00|10637.5|10636.6|10639.5|10638.6|10640|10639.4|10637.4|10636.6|210
1699004400000|2023-11-03 09:40:00|10639.8|10638.9|10641.8|10641.2|10641.8|10641.2|10638|10637.4|183
1699004700000|2023-11-03 09:45:00|10641.9|10641.3|10645.4|10644.5|10646.1|10645.2|10641.4|10640.8|241
1699005000000|2023-11-03 09:50:00|10645.3|10644.4|10646.4|10645.5|10648.2|10647.3|10644.7|10643.8|205
1699005300000|2023-11-03 09:55:00|10646.5|10645.6|10648.7|10647.8|10649|10648.1|10643.9|10643.3|247
1699005600000|2023-11-03 10:00:00|10648.6|10647.7|10644.8|10644.2|10648.6|10647.7|10643.8|10643.2|222
1699005900000|2023-11-03 10:05:00|10644.7|10644.1|10646.1|10645.5|10646.4|10645.8|10643.1|10642.5|181
1699006200000|2023-11-03 10:10:00|10645.9|10645.3|10646.7|10646.1|10648.7|10648|10645.5|10644.9|197
1699006500000|2023-11-03 10:15:00|10646.8|10646.2|10646.6|10646|10647.8|10647.2|10646.3|10645.5|222
1699006800000|2023-11-03 10:20:00|10646.3|10645.7|10646.9|10646|10646.9|10646.3|10645.4|10644.8|157
1699007100000|2023-11-03 10:25:00|10646.7|10646.1|10645.2|10644.3|10647|10646.2|10644.4|10643.8|180
1699007400000|2023-11-03 10:30:00|10645.3|10644.4|10643.1|10642.5|10645.4|10644.8|10642.3|10641.7|158
1699007700000|2023-11-03 10:35:00|10643.2|10642.6|10646.4|10645.5|10646.7|10645.8|10643.1|10642.5|198
1699008000000|2023-11-03 10:40:00|10646.5|10645.6|10645.3|10644.7|10646.8|10645.9|10642.8|10642.2|209
1699008300000|2023-11-03 10:45:00|10645.4|10644.8|10643.7|10643.1|10645.7|10645.1|10642.8|10642.2|134
1699008600000|2023-11-03 10:50:00|10643.8|10643.2|10646.3|10645.7|10646.4|10645.8|10643.2|10642.6|164
1699008900000|2023-11-03 10:55:00|10646.2|10645.6|10643.3|10642.7|10646.3|10645.7|10643.1|10642.4|156
1699009200000|2023-11-03 11:00:00|10643.4|10642.8|10644.5|10643.6|10645|10644.2|10641.3|10640.4|199
1699009500000|2023-11-03 11:05:00|10644.1|10643.5|10644.6|10643.7|10645.2|10644.3|10643.5|10642.7|160
1699009800000|2023-11-03 11:10:00|10644.5|10643.6|10643.5|10642.6|10645.4|10644.7|10642.9|10642.3|153
1699010100000|2023-11-03 11:15:00|10643.6|10642.7|10646.1|10645.2|10648.1|10647.2|10643.6|10642.7|204
1699010400000|2023-11-03 11:20:00|10646.2|10645.3|10649.7|10648.8|10650.2|10649.3|10646.2|10645.3|194
1699010700000|2023-11-03 11:25:00|10649.6|10648.7|10652.4|10651.8|10652.8|10652.2|10648.8|10647.9|213
1699011000000|2023-11-03 11:30:00|10652.5|10651.9|10652|10651.1|10653.2|10652.3|10650.4|10649.8|211
1699011300000|2023-11-03 11:35:00|10652.1|10651.2|10648.8|10647.9|10653|10652.2|10647.1|10646.3|246
1699011600000|2023-11-03 11:40:00|10648.5|10647.6|10648.7|10648.1|10650.6|10650|10646.7|10645.8|235
1699011900000|2023-11-03 11:45:00|10648.2|10647.6|10646.2|10645.6|10649.4|10648.8|10646.1|10645.3|174
1699012200000|2023-11-03 11:50:00|10646.3|10645.4|10646|10645.1|10647.2|10646.6|10644.7|10643.8|224
1699012500000|2023-11-03 11:55:00|10645.8|10645.2|10647.1|10646.5|10647.9|10647.3|10644.9|10644|180
1699012800000|2023-11-03 12:00:00|10647.3|10646.7|10646.2|10645.3|10647.4|10646.8|10645.8|10645.2|220
1699013100000|2023-11-03 12:05:00|10646|10645.4|10649.8|10649.2|10650.9|10650|10646|10645.2|190
1699013400000|2023-11-03 12:10:00|10649.9|10649.3|10650.8|10650.2|10651.2|10650.6|10648.3|10647.4|293
1699013700000|2023-11-03 12:15:00|10650.7|10650.1|10654.4|10653.8|10654.7|10654.1|10650.3|10649.7|255
1699014000000|2023-11-03 12:20:00|10654.3|10653.7|10655.7|10655.1|10656.6|10655.8|10652.5|10651.6|485
1699014300000|2023-11-03 12:25:00|10655.8|10655.2|10657.1|10651.1|10659.7|10658.8|10654.5|10650.7|533
1699014600000|2023-11-03 12:30:00|10657|10651|10692.5|10691.6|10697.2|10696.3|10657|10651|1800
1699014900000|2023-11-03 12:35:00|10693.1|10692.2|10701.7|10700.8|10703.9|10703|10688.6|10687.7|1230
1699015200000|2023-11-03 12:40:00|10702.1|10701.2|10708.9|10708|10711.9|10711|10695|10694.1|1240
1699015500000|2023-11-03 12:45:00|10709.1|10708.2|10714.7|10713.8|10719.7|10718.8|10708.7|10707.8|1028
1699015800000|2023-11-03 12:50:00|10714.8|10713.9|10708.6|10707.7|10715.2|10714.3|10705.9|10705|1032
1699016100000|2023-11-03 12:55:00|10708.7|10707.8|10710|10709.4|10710|10709.4|10704.3|10703.4|781
1699016400000|2023-11-03 13:00:00|10709.8|10709.2|10709.3|10708.4|10712.3|10711.5|10706|10705.1|817
1699016700000|2023-11-03 13:05:00|10709.2|10708.3|10701.7|10700.8|10710.8|10710.1|10700.6|10700|886
1699017000000|2023-11-03 13:10:00|10701.9|10701|10703.6|10702.7|10704|10703.2|10696.3|10695.7|776
1699017300000|2023-11-03 13:15:00|10703.5|10702.9|10708.6|10708|10710.7|10709.8|10701.9|10701|792
1699017600000|2023-11-03 13:20:00|10708.7|10708.1|10712.2|10711.6|10713.8|10713.1|10706.4|10705.8|868
1699017900000|2023-11-03 13:25:00|10712.3|10711.7|10708.7|10707.8|10712.4|10711.8|10706.8|10706.2|897
1699018200000|2023-11-03 13:30:00|10709|10708.1|10710.2|10709.3|10715.7|10715|10708|10707.1|834
1699018500000|2023-11-03 13:35:00|10709.8|10708.9|10715.4|10714.5|10717.8|10717.2|10708.9|10708|805
1699018800000|2023-11-03 13:40:00|10715.3|10714.4|10717.6|10716|10719.9|10719.3|10712.4|10711.5|689
1699019100000|2023-11-03 13:45:00|10717.8|10715.8|10719.5|10718.6|10725.1|10724.2|10717.1|10715.3|882
1699019400000|2023-11-03 13:50:00|10719.3|10718.4|10717.6|10716.7|10722.1|10721.3|10714|10713.1|818
1699019700000|2023-11-03 13:55:00|10717.7|10716.8|10719.3|10715.5|10719.6|10718.6|10714.5|10713.6|582
1699020000000|2023-11-03 14:00:00|10719|10716|10716.8|10715.9|10738.2|10732.9|10709.8|10708.9|1455
1699020300000|2023-11-03 14:05:00|10716.9|10716|10706.2|10705.3|10720.2|10719.3|10705.5|10704.6|1104
1699020600000|2023-11-03 14:10:00|10706.1|10705.2|10702.3|10701.4|10710.7|10709.8|10701.9|10701.1|991
1699020900000|2023-11-03 14:15:00|10702.4|10701.5|10708.7|10707.8|10711.8|10710.9|10697.9|10697|927
1699021200000|2023-11-03 14:20:00|10708.6|10707.7|10705.9|10705|10711.9|10711|10705|10704.1|721
1699021500000|2023-11-03 14:25:00|10706|10705.1|10699.6|10698.7|10706.9|10706|10694|10693.1|829
1699021800000|2023-11-03 14:30:00|10699.8|10698.9|10705.4|10704.5|10709.9|10709|10698.8|10697.9|785
1699022100000|2023-11-03 14:35:00|10705.3|10704.4|10709.9|10709.3|10710.6|10709.7|10702.9|10702.1|756
1699022400000|2023-11-03 14:40:00|10710.3|10709.4|10703|10702.4|10710.5|10709.6|10700.1|10699.2|593
1699022700000|2023-11-03 14:45:00|10702.9|10702.3|10714.4|10713.5|10714.5|10713.6|10702.9|10702.3|574
1699023000000|2023-11-03 14:50:00|10714.5|10713.6|10715.9|10715|10717.3|10716.7|10710.2|10709.4|633
1699023300000|2023-11-03 14:55:00|10715.8|10714.9|10720.2|10719.6|10720.7|10720.1|10715.4|10714.5|589
1699023600000|2023-11-03 15:00:00|10720.3|10719.7|10720.4|10719.8|10723.1|10722.2|10719.5|10718.7|612
1699023900000|2023-11-03 15:05:00|10720.6|10720|10719.6|10718.7|10722.6|10721.9|10716.4|10715.5|541
1699024200000|2023-11-03 15:10:00|10719.5|10718.6|10724.3|10723.7|10724.4|10723.8|10715.9|10715|503
1699024500000|2023-11-03 15:15:00|10724.7|10724.1|10722.5|10721.9|10725.5|10724.7|10721.9|10721.2|466
1699024800000|2023-11-03 15:20:00|10722.7|10722.1|10727.5|10726.9|10727.9|10727.3|10721.3|10720.5|491
1699025100000|2023-11-03 15:25:00|10727.4|10726.8|10726.7|10726.1|10730|10729.3|10725.3|10724.4|484
1699025400000|2023-11-03 15:30:00|10727|10726|10728.8|10727.9|10730.4|10729.6|10725.2|10724.4|518
1699025700000|2023-11-03 15:35:00|10728.9|10728|10727.7|10727.1|10730.5|10729.8|10727.2|10726.3|420
1699026000000|2023-11-03 15:40:00|10727.8|10727.2|10725.2|10724.6|10728.5|10727.9|10723.9|10723.3|348
1699026300000|2023-11-03 15:45:00|10725.1|10724.5|10727.6|10726.7|10728.3|10727.4|10724|10723.2|487
1699026600000|2023-11-03 15:50:00|10727.7|10726.8|10731.7|10731.1|10734.4|10733.6|10727.7|10726.8|567
1699026900000|2023-11-03 15:55:00|10731.8|10731.2|10732.7|10731.8|10735.8|10735.1|10730.9|10730|731
1699027200000|2023-11-03 16:00:00|10732.5|10731.9|10730.8|10730.2|10735.5|10734.9|10730.6|10730|585
1699027500000|2023-11-03 16:05:00|10731|10730.1|10728.1|10727.5|10731.7|10731.1|10725.7|10725|384
1699027800000|2023-11-03 16:10:00|10727.9|10727.3|10733.7|10733.1|10734.9|10734.3|10727.4|10726.8|559
1699028100000|2023-11-03 16:15:00|10733.6|10733|10736.6|10735.7|10737.6|10736.7|10733.2|10732.4|417
1699028400000|2023-11-03 16:20:00|10736.7|10735.8|10739.4|10738.8|10739.7|10738.9|10736.4|10735.6|455
1699028700000|2023-11-03 16:25:00|10739.7|10738.4|10736.6|10735.7|10739.8|10738.9|10735.5|10734.7|354
1699029000000|2023-11-03 16:30:00|10736.5|10736|10738.6|10737.7|10739|10738.3|10735.6|10734.7|383
1699029300000|2023-11-03 16:35:00|10738.8|10737.9|10736.4|10735.8|10739.1|10738.5|10734|10733.1|332
1699029600000|2023-11-03 16:40:00|10736.5|10735.9|10739|10738.4|10739.3|10738.7|10735.3|10734.7|276
1699029900000|2023-11-03 16:45:00|10738.9|10738.3|10739|10738.1|10739.6|10739|10735.8|10735|359
1699030200000|2023-11-03 16:50:00|10738.9|10738.3|10734.7|10733.8|10739.1|10738.5|10734.6|10733.7|311
1699030500000|2023-11-03 16:55:00|10735|10734.1|10739.7|10738.8|10740|10739.1|10733.6|10733|377
1699030800000|2023-11-03 17:00:00|10739.6|10739.1|10745.7|10745.1|10746.1|10745.2|10739.1|10738.2|433
1699031100000|2023-11-03 17:05:00|10745.6|10745|10742.9|10742.3|10747.1|10746.5|10742.4|10741.7|390
1699031400000|2023-11-03 17:10:00|10743|10742.4|10737.6|10736.7|10743.1|10742.4|10736.9|10736.3|390
1699031700000|2023-11-03 17:15:00|10737.8|10737|10735.7|10735.1|10738|10737.4|10734.5|10733.7|337
1699032000000|2023-11-03 17:20:00|10735.9|10735.3|10735.3|10734.7|10736.8|10735.9|10733.9|10733.3|344
1699032300000|2023-11-03 17:25:00|10735.2|10734.6|10733.9|10733|10735.2|10734.6|10731.3|10730.7|292
1699032600000|2023-11-03 17:30:00|10733.8|10733.3|10737.9|10737.3|10738|10737.4|10733.7|10732.9|296
1699032900000|2023-11-03 17:35:00|10738|10737.4|10734.8|10733.9|10738.5|10737.9|10734|10733.1|275
1699033200000|2023-11-03 17:40:00|10734.9|10734|10732|10731.4|10735.3|10734.7|10731.3|10730.4|247
1699033500000|2023-11-03 17:45:00|10732.3|10731.7|10733.8|10733.2|10734.7|10734.1|10731.2|10730.5|221
1699033800000|2023-11-03 17:50:00|10733.9|10733.3|10734.9|10734.3|10736.6|10735.8|10733.4|10732.8|242
1699034100000|2023-11-03 17:55:00|10735|10734.4|10736.9|10736.3|10738.1|10737.5|10734|10733.2|222
1699034400000|2023-11-03 18:00:00|10737|10736.4|10736|10735.4|10739.5|10738.9|10734.5|10733.7|241
1699034700000|2023-11-03 18:05:00|10736.1|10735.5|10738.4|10737.5|10739.1|10738.5|10734.6|10733.7|249
1699035000000|2023-11-03 18:10:00|10737.8|10737.2|10736.6|10735.7|10738.7|10738.1|10736.1|10735.3|243
1699035300000|2023-11-03 18:15:00|10736.7|10735.8|10733.8|10732.9|10736.8|10736.2|10733.1|10732.3|188
1699035600000|2023-11-03 18:20:00|10733.7|10733.1|10734.2|10733.6|10736.7|10736|10733.6|10732.8|203
1699035900000|2023-11-03 18:25:00|10734.3|10733.7|10738|10737.4|10738.1|10737.5|10734|10733.2|175
1699036200000|2023-11-03 18:30:00|10738.1|10737.5|10739.2|10738.6|10740.2|10739.6|10737.7|10737.1|171
1699036500000|2023-11-03 18:35:00|10739.1|10738.5|10735.7|10735.1|10739.2|10738.6|10735.7|10735.1|158
1699036800000|2023-11-03 18:40:00|10735.6|10735|10737.1|10736.5|10738.6|10737.7|10735.6|10734.9|191
1699037100000|2023-11-03 18:45:00|10737.2|10736.6|10734.6|10734|10737.2|10736.6|10733.8|10733.2|184
1699037400000|2023-11-03 18:50:00|10734.7|10734.1|10736.2|10735.3|10737.2|10736.3|10734.6|10733.9|161
1699037700000|2023-11-03 18:55:00|10736.1|10735.2|10736.1|10735.5|10736.9|10736.3|10734.9|10734|223
1699038000000|2023-11-03 19:00:00|10736.3|10735.4|10737.3|10736.4|10737.6|10736.7|10735.1|10734.2|199
1699038300000|2023-11-03 19:05:00|10737.4|10736.5|10734.3|10733.4|10737.9|10737|10733.8|10733.1|147
1699038600000|2023-11-03 19:10:00|10734.4|10733.5|10734.1|10733.2|10734.5|10733.7|10732.7|10731.8|177
1699038900000|2023-11-03 19:15:00|10734|10733.4|10731.9|10731.3|10734.3|10733.6|10731.8|10731.2|153
1699039200000|2023-11-03 19:20:00|10732|10731.4|10730.1|10729.5|10732.2|10731.6|10730.1|10729.5|176
1699039500000|2023-11-03 19:25:00|10729.9|10729.3|10731.6|10730.7|10731.6|10730.9|10729.6|10729|186
1699039800000|2023-11-03 19:30:00|10731.5|10730.6|10729.1|10728.2|10731.5|10730.6|10728.9|10728.1|168
1699040100000|2023-11-03 19:35:00|10728.9|10728.3|10727.3|10726.4|10729.8|10729|10726.9|10726|105
1699040400000|2023-11-03 19:40:00|10727.4|10726.5|10726.9|10726|10728.4|10727.5|10726.7|10725.8|139
1699040700000|2023-11-03 19:45:00|10726.8|10725.9|10725.9|10725|10727.3|10726.5|10725.2|10724.3|119
1699041000000|2023-11-03 19:50:00|10725.8|10724.9|10723|10722.1|10726.2|10725.3|10723|10722.1|125
1699041300000|2023-11-03 19:55:00|10723.1|10722.5|10725.1|10724.5|10725.9|10725.2|10722.9|10722|230
1699041600000|2023-11-03 20:00:00|10725.4|10724.6|10726.8|10725.9|10727.8|10726.9|10725.4|10724.5|127
1699041900000|2023-11-03 20:05:00|10726.2|10725.3|10728.4|10727.5|10729.4|10728.5|10725.8|10724.9|85
1699042200000|2023-11-03 20:10:00|10728.3|10727.4|10728.2|10727.3|10728.8|10727.9|10727.6|10726.7|102
1699042500000|2023-11-03 20:15:00|10728.3|10727.4|10728.8|10727.9|10728.9|10728|10727.1|10726.2|103
1699042800000|2023-11-03 20:20:00|10728.7|10727.8|10728.8|10727.9|10729.1|10728.2|10727.1|10726.2|90
1699043100000|2023-11-03 20:25:00|10729|10728.1|10730.7|10729.8|10730.9|10730|10728.6|10727.7|69
1699043400000|2023-11-03 20:30:00|10730.6|10729.7|10732|10731.1|10732|10731.1|10730.6|10729.7|84
1699043700000|2023-11-03 20:35:00|10732.1|10731.2|10732.6|10731.7|10733.2|10732.3|10732.1|10731.2|71
1699044000000|2023-11-03 20:40:00|10732.5|10731.6|10731.5|10730.6|10732.6|10731.7|10731|10730.1|70
1699044300000|2023-11-03 20:45:00|10731.4|10730.5|10731|10730.1|10731.8|10730.9|10729.5|10728.6|143
1699044600000|2023-11-03 20:50:00|10730.9|10730|10728.1|10727.2|10731.7|10730.8|10728|10727.1|191
1699044900000|2023-11-03 20:55:00|10728|10727.1|10734.1|10728.1|10735.2|10729.2|10728|10723.3|248
1699218000000|2023-11-05 21:00:00|10736.6|10727.6|10732.2|10726.9|10736.6|10728.5|10729.3|10726.7|22
1699218300000|2023-11-05 21:05:00|10732.3|10726.8|10731.3|10724.7|10732.3|10726.8|10731.2|10724.7|13
1699218600000|2023-11-05 21:10:00|10731.2|10725.1|10731.6|10722|10731.6|10725.1|10730.3|10722|8
1699218900000|2023-11-05 21:15:00|10730.3|10724.3|10731.7|10724.3|10731.7|10725.1|10730.3|10724.3|5
1699219200000|2023-11-05 21:20:00|10730.3|10725.1|10730.7|10725.4|10730.7|10725.4|10730.3|10724.7|7
1699219500000|2023-11-05 21:25:00|10729.5|10726.4|10733.2|10726.8|10733.2|10728.6|10729.5|10724.7|16
1699219800000|2023-11-05 21:30:00|10732.6|10727.8|10732.6|10725.8|10733.3|10727.8|10731.2|10724.7|13
1699220100000|2023-11-05 21:35:00|10732.7|10725.3|10732.7|10725.3|10732.7|10726.4|10732.7|10725.3|5
1699220400000|2023-11-05 21:40:00|10733.7|10725.5|10734.1|10725.5|10734.1|10725.5|10733.7|10725.5|2
1699220700000|2023-11-05 21:45:00|10732.8|10724.9|10732.2|10725.5|10732.8|10726|10732.1|10724.9|5
1699221000000|2023-11-05 21:50:00|10731.4|10725.4|10728.5|10720.8|10731.4|10725.4|10728.5|10720.8|11
1699221300000|2023-11-05 21:55:00|10728.8|10720.5|10729.9|10720.9|10730.2|10721.9|10728.8|10720.5|16
1699221600000|2023-11-05 22:00:00|10730.5|10720.6|10728.9|10721.3|10730.5|10722.4|10727.5|10719.4|25
1699221900000|2023-11-05 22:05:00|10729.1|10721.5|10729.3|10721.7|10730.1|10724|10728.4|10721.3|57
1699222200000|2023-11-05 22:10:00|10729.1|10721.5|10729.7|10722.1|10729.7|10723.1|10728.6|10721|29
1699222500000|2023-11-05 22:15:00|10729.6|10722|10728.1|10721.2|10729.7|10722.8|10727.5|10720.5|39
1699222800000|2023-11-05 22:20:00|10728.2|10721|10727.5|10722.5|10728.5|10722.8|10727.3|10720.9|32
1699223100000|2023-11-05 22:25:00|10728.1|10722.2|10728.2|10723.2|10729|10723.3|10727.9|10722|27
1699223400000|2023-11-05 22:30:00|10728|10723.3|10728.9|10723.2|10729.3|10724.2|10728|10722.6|57
1699223700000|2023-11-05 22:35:00|10728.8|10723.3|10728.3|10723.7|10729.6|10724.3|10728.1|10722.7|69
1699224000000|2023-11-05 22:40:00|10728.6|10723.8|10730|10724|10730|10724.6|10728.2|10722.7|56
1699224300000|2023-11-05 22:45:00|10729.2|10724.3|10729.7|10723.4|10729.7|10724.9|10728.7|10723.4|68
1699224600000|2023-11-05 22:50:00|10729.5|10723.5|10728.9|10724.9|10729.7|10724.9|10728.8|10723.5|31
1699224900000|2023-11-05 22:55:00|10729.1|10724.7|10728.8|10723.8|10729.7|10725.1|10728.3|10723.5|78
1699225200000|2023-11-05 23:00:00|10728.6|10723.6|10728.4|10725.6|10730.9|10727.5|10727|10723.6|264
1699225500000|2023-11-05 23:05:00|10728.1|10725.9|10726.1|10724.2|10728.1|10725.9|10726.1|10724.2|118
1699225800000|2023-11-05 23:10:00|10726.2|10724.3|10725.3|10723.4|10726.3|10724.4|10724.8|10722.9|150
1699226100000|2023-11-05 23:15:00|10725.2|10723.3|10728.4|10726.5|10728.5|10726.6|10724.9|10723|162
1699226400000|2023-11-05 23:20:00|10728.5|10726.6|10727.9|10726|10729.2|10727.3|10727.4|10725.5|95
1699226700000|2023-11-05 23:25:00|10727.7|10725.8|10730.3|10728.4|10730.3|10728.4|10727.7|10725.8|77
1699227000000|2023-11-05 23:30:00|10730.1|10728.2|10729|10727.1|10730.2|10728.3|10728.8|10726.9|95
1699227300000|2023-11-05 23:35:00|10729.1|10727.2|10728.3|10726.4|10729.1|10727.2|10727.8|10725.9|48
1699227600000|2023-11-05 23:40:00|10728.4|10726.5|10730.1|10728.2|10730.3|10728.4|10728.4|10726.5|54
1699227900000|2023-11-05 23:45:00|10730.2|10728.3|10732.3|10730.4|10732.3|10730.4|10729.2|10727.3|105
1699228200000|2023-11-05 23:50:00|10732.4|10730.5|10733.4|10731.5|10734.5|10732.6|10732.3|10730.4|83
1699228500000|2023-11-05 23:55:00|10733.5|10731.6|10732.4|10730.5|10733.7|10731.8|10732|10730.1|64
1699228800000|2023-11-06 00:00:00|10732.5|10730.6|10727.9|10726|10733.1|10731.2|10727.9|10726|141
1699229100000|2023-11-06 00:05:00|10727.5|10725.6|10727.5|10725.6|10728.6|10726.7|10726.3|10724.4|135
1699229400000|2023-11-06 00:10:00|10727.6|10725.7|10726.6|10724.7|10728.8|10726.9|10726.2|10724.3|160
1699229700000|2023-11-06 00:15:00|10726.5|10724.6|10727.4|10725.8|10727.4|10725.8|10726.1|10724.2|99
1699230000000|2023-11-06 00:20:00|10727.6|10726|10726|10725.1|10727.9|10727.1|10725.3|10724.6|137
1699230300000|2023-11-06 00:25:00|10726.1|10725.2|10726.6|10725.7|10727.4|10726.5|10725.2|10724.3|115
1699230600000|2023-11-06 00:30:00|10726.7|10725.8|10726.9|10726|10728|10727.1|10726.3|10725.4|111
1699230900000|2023-11-06 00:35:00|10726.8|10725.9|10729.5|10728.6|10730.9|10730.2|10726.8|10725.9|99
1699231200000|2023-11-06 00:40:00|10729.4|10728.8|10726.7|10725.8|10729.6|10728.8|10726.4|10725.5|88
1699231500000|2023-11-06 00:45:00|10726.9|10726|10727.2|10726.3|10727.3|10726.5|10725.7|10724.8|86
1699231800000|2023-11-06 00:50:00|10727.3|10726.4|10723.8|10722.9|10727.3|10726.5|10723.2|10722.5|115
1699232100000|2023-11-06 00:55:00|10723.5|10722.6|10724.7|10724.1|10727|10726.1|10723.5|10722.6|153
1699232400000|2023-11-06 01:00:00|10725.1|10724.2|10725.6|10724.7|10725.8|10724.9|10723.9|10723|224
1699232700000|2023-11-06 01:05:00|10725.7|10724.8|10725.4|10724.5|10726.5|10725.6|10724.8|10724|138
1699233000000|2023-11-06 01:10:00|10725.3|10724.4|10724.3|10723.4|10725.6|10724.7|10723.8|10723|115
1699233300000|2023-11-06 01:15:00|10724.4|10723.5|10725.3|10724.4|10726.4|10725.5|10722.8|10721.9|181
1699233600000|2023-11-06 01:20:00|10724.9|10724|10724.8|10723.9|10725.4|10724.5|10723.8|10722.9|128
1699233900000|2023-11-06 01:25:00|10724.9|10724|10726.1|10725.2|10726.7|10725.8|10724.5|10723.6|146
1699234200000|2023-11-06 01:30:00|10726.2|10725.3|10728.8|10727.9|10728.9|10728|10726.2|10725.3|231
1699234500000|2023-11-06 01:35:00|10729.3|10728.4|10728.5|10727.6|10729.3|10728.4|10726.4|10725.5|141
1699234800000|2023-11-06 01:40:00|10728.6|10727.7|10726.3|10725.4|10728.8|10728|10726.2|10725.3|161
1699235100000|2023-11-06 01:45:00|10726|10725.1|10728.9|10728|10729.2|10728.3|10725.9|10725|163
1699235400000|2023-11-06 01:50:00|10729.1|10728.2|10728.8|10728.2|10730|10729.3|10727.8|10726.9|103
1699235700000|2023-11-06 01:55:00|10728.9|10728|10728.9|10728|10729.3|10728.4|10727.8|10726.9|117
1699236000000|2023-11-06 02:00:00|10729.1|10728.2|10731.2|10730.3|10733|10732.1|10728.9|10728|179
1699236300000|2023-11-06 02:05:00|10731.3|10730.4|10728.3|10727.4|10731.3|10730.4|10728.2|10727.3|136
1699236600000|2023-11-06 02:10:00|10728.2|10727.3|10727.9|10727.3|10728.6|10727.7|10726.9|10726|117
1699236900000|2023-11-06 02:15:00|10727.8|10727.2|10730.2|10729.6|10730.6|10729.7|10727.4|10726.8|133
1699237200000|2023-11-06 02:20:00|10730.3|10729.4|10729.8|10729.2|10730.9|10730.2|10729.5|10728.6|82
1699237500000|2023-11-06 02:25:00|10730.1|10729.5|10733.1|10732.5|10733.4|10732.8|10729.7|10729|85
1699237800000|2023-11-06 02:30:00|10733.2|10732.6|10731.9|10731|10733.6|10732.7|10731.5|10730.7|83
1699238100000|2023-11-06 02:35:00|10732|10731.1|10732|10731.4|10732.3|10731.6|10730.6|10729.7|107
1699238400000|2023-11-06 02:40:00|10732.1|10731.2|10732.9|10732|10734|10733.1|10731.9|10731|93
1699238700000|2023-11-06 02:45:00|10733|10732.1|10732.2|10731.3|10733|10732.1|10730.9|10730.3|92
1699239000000|2023-11-06 02:50:00|10732.3|10731.4|10732.9|10732.3|10733.6|10732.7|10732|10731.1|105
1699239300000|2023-11-06 02:55:00|10733|10732.4|10733.3|10732.7|10733.7|10733.1|10732.8|10732.1|93
1699239600000|2023-11-06 03:00:00|10733.4|10732.8|10732.7|10732.1|10733.6|10733|10731.9|10731.3|97
1699239900000|2023-11-06 03:05:00|10733|10732.4|10732.1|10731.2|10733.4|10732.5|10731.7|10730.8|125
1699240200000|2023-11-06 03:10:00|10732.2|10731.3|10732.9|10732|10734.3|10733.4|10732.1|10731.2|108
1699240500000|2023-11-06 03:15:00|10733|10732.1|10733.5|10732.6|10734.8|10733.9|10732.9|10732|109
1699240800000|2023-11-06 03:20:00|10733.4|10732.5|10733.7|10732.8|10733.9|10733|10732.3|10731.4|123
1699241100000|2023-11-06 03:25:00|10733.8|10732.9|10732.9|10732|10733.8|10732.9|10731.8|10730.9|97
1699241400000|2023-11-06 03:30:00|10732.8|10731.9|10732.9|10732|10733.2|10732.6|10731.9|10731|68
1699241700000|2023-11-06 03:35:00|10733|10732.1|10732|10731.1|10733.1|10732.3|10731.7|10731.1|55
1699242000000|2023-11-06 03:40:00|10732.3|10731.4|10731.9|10731.3|10732.6|10731.7|10731.7|10731|100
1699242300000|2023-11-06 03:45:00|10731.8|10731.2|10733.1|10732.2|10733.1|10732.2|10731.8|10731|45
1699242600000|2023-11-06 03:50:00|10733|10732.4|10734.2|10733.6|10734.8|10734|10733|10732.4|78
1699242900000|2023-11-06 03:55:00|10734.3|10733.7|10734.8|10733.9|10734.9|10734.1|10734|10733.1|58
1699243200000|2023-11-06 04:00:00|10734.9|10734|10735.5|10734.6|10735.8|10734.9|10734.3|10733.6|136
1699243500000|2023-11-06 04:05:00|10735.4|10734.5|10736.4|10735.8|10736.5|10735.8|10735.1|10734.2|54
1699243800000|2023-11-06 04:10:00|10736.3|10735.7|10735.9|10735.3|10736.3|10735.7|10735.1|10734.5|69
1699244100000|2023-11-06 04:15:00|10736.2|10735.6|10737|10736.1|10737|10736.1|10735.8|10735.2|46
1699244400000|2023-11-06 04:20:00|10736.9|10736|10737.6|10736.7|10738.1|10737.2|10736.6|10735.7|65
1699244700000|2023-11-06 04:25:00|10737.5|10737|10737.6|10736.7|10737.7|10737|10736.6|10735.7|66
1699245000000|2023-11-06 04:30:00|10737.4|10736.5|10736.7|10735.8|10738.1|10737.3|10736.5|10735.8|80
1699245300000|2023-11-06 04:35:00|10736.5|10735.9|10736|10735.1|10736.7|10736|10735.4|10734.8|57
1699245600000|2023-11-06 04:40:00|10735.9|10735|10736.6|10736|10736.6|10736|10735.9|10735|55
1699245900000|2023-11-06 04:45:00|10736.5|10735.9|10737.6|10737|10737.7|10737|10736.4|10735.7|64
1699246200000|2023-11-06 04:50:00|10737.5|10736.9|10737.5|10736.6|10737.7|10737|10737.1|10736.3|66
1699246500000|2023-11-06 04:55:00|10737.6|10736.7|10736|10735.4|10737.6|10736.7|10735.5|10734.6|132
1699246800000|2023-11-06 05:00:00|10735.9|10735.3|10734|10733.1|10736.1|10735.3|10734|10733.1|79
1699247100000|2023-11-06 05:05:00|10733.9|10733|10734.2|10733.3|10734.6|10733.9|10733.5|10732.7|88
1699247400000|2023-11-06 05:10:00|10734.1|10733.2|10734.6|10734|10735|10734.1|10734.1|10733.2|90
1699247700000|2023-11-06 05:15:00|10734.3|10733.7|10735|10734.1|10735.7|10734.9|10734.3|10733.4|64
1699248000000|2023-11-06 05:20:00|10734.9|10734|10737.2|10736.3|10737.6|10736.7|10734.3|10733.7|68
1699248300000|2023-11-06 05:25:00|10737.1|10736.2|10735|10734.4|10737.2|10736.3|10735|10734.4|87
1699248600000|2023-11-06 05:30:00|10735.2|10734.6|10734.5|10733.6|10735.2|10734.6|10733.8|10732.9|121
1699248900000|2023-11-06 05:35:00|10734.6|10733.7|10736.8|10735.9|10736.8|10735.9|10734.1|10733.2|75
1699249200000|2023-11-06 05:40:00|10737|10736.1|10738|10737.1|10739.4|10738.5|10737|10736.1|108
1699249500000|2023-11-06 05:45:00|10738.1|10737.2|10737.6|10736.7|10738.2|10737.3|10736.1|10735.2|150
1699249800000|2023-11-06 05:50:00|10737.5|10736.6|10738.5|10737.9|10738.6|10738|10736.6|10736|104
1699250100000|2023-11-06 05:55:00|10738.6|10738|10736|10735.4|10738.6|10738|10736|10735.2|114
1699250400000|2023-11-06 06:00:00|10735.9|10735.3|10738.7|10738.1|10739.1|10738.4|10735.4|10734.5|144
1699250700000|2023-11-06 06:05:00|10738.8|10738.2|10738.1|10737.2|10740.6|10739.8|10737.7|10736.8|130
1699251000000|2023-11-06 06:10:00|10738.2|10737.3|10736.7|10735.8|10738.7|10738.1|10736.6|10735.7|105
1699251300000|2023-11-06 06:15:00|10736.8|10735.9|10738.1|10737.2|10738.2|10737.4|10736.3|10735.6|99
1699251600000|2023-11-06 06:20:00|10738|10737.1|10736.9|10736.3|10738.7|10737.8|10736.3|10735.4|129
1699251900000|2023-11-06 06:25:00|10737.1|10736.5|10737.6|10736.7|10737.6|10736.8|10736.5|10735.6|114
1699252200000|2023-11-06 06:30:00|10737.9|10737.3|10739.1|10738.5|10739.7|10739|10737.6|10736.7|117
1699252500000|2023-11-06 06:35:00|10739|10738.4|10739.2|10738.3|10739.3|10738.6|10737.9|10737.3|105
1699252800000|2023-11-06 06:40:00|10739.3|10738.4|10738|10737.4|10739.8|10738.9|10738|10737.2|92
1699253100000|2023-11-06 06:45:00|10738.1|10737.2|10736.2|10735.6|10738.7|10737.8|10735.8|10735.1|97
1699253400000|2023-11-06 06:50:00|10736.3|10735.4|10735.2|10734.3|10736.5|10735.8|10734.8|10734.1|111
1699253700000|2023-11-06 06:55:00|10735.1|10734.2|10736.7|10735.8|10737.5|10736.6|10735.1|10734.2|105
1699254000000|2023-11-06 07:00:00|10737|10736.1|10737.5|10736.6|10740.4|10739.5|10736.2|10735.3|279
1699254300000|2023-11-06 07:05:00|10737.4|10736.5|10736.1|10735.2|10739.1|10738.2|10735.3|10734.4|240
1699254600000|2023-11-06 07:10:00|10736|10735.1|10736.1|10735.2|10737.4|10736.8|10735.5|10734.6|182
1699254900000|2023-11-06 07:15:00|10736.3|10735.5|10740.8|10740.2|10740.8|10740.2|10736|10735.4|142
1699255200000|2023-11-06 07:20:00|10740.5|10739.9|10743|10742.1|10743|10742.2|10739.6|10738.8|215
1699255500000|2023-11-06 07:25:00|10742.9|10742|10739.7|10738.8|10743.1|10742.2|10739.5|10738.6|221
1699255800000|2023-11-06 07:30:00|10739.6|10738.7|10737.9|10737|10740.1|10739.2|10735.9|10735.1|236
1699256100000|2023-11-06 07:35:00|10738.1|10737.2|10741.1|10740.2|10741.4|10740.5|10737.7|10736.8|232
1699256400000|2023-11-06 07:40:00|10740.9|10740|10743.1|10742.2|10744.2|10743.3|10740.5|10739.7|248
1699256700000|2023-11-06 07:45:00|10743.2|10742.3|10742.1|10741.2|10744.3|10743.5|10741.9|10741.1|209
1699257000000|2023-11-06 07:50:00|10741.9|10741|10738|10737.1|10741.9|10741|10737.7|10736.8|281
1699257300000|2023-11-06 07:55:00|10737.6|10736.7|10733.6|10732.7|10737.6|10736.7|10732.4|10731.5|413
1699257600000|2023-11-06 08:00:00|10733.9|10733|10738.5|10737.6|10739.6|10739|10732|10731.1|413
1699257900000|2023-11-06 08:05:00|10738.6|10737.7|10741.8|10740.9|10742.3|10741.4|10736|10735.1|368
1699258200000|2023-11-06 08:10:00|10741.9|10741|10741.5|10740.6|10746.2|10745.3|10740.8|10740|415
1699258500000|2023-11-06 08:15:00|10741.4|10740.5|10746.8|10745.9|10748.7|10747.8|10741.4|10740.5|332
1699258800000|2023-11-06 08:20:00|10746.9|10746|10746.7|10746.1|10749.1|10748.2|10745.3|10744.4|303
1699259100000|2023-11-06 08:25:00|10746.8|10746.2|10748.7|10747.8|10748.7|10748|10745.6|10744.7|249
1699259400000|2023-11-06 08:30:00|10748.8|10747.9|10750|10749.1|10752.1|10751.2|10746.5|10745.8|270
1699259700000|2023-11-06 08:35:00|10749.8|10748.9|10753|10752.4|10756.6|10756|10749.8|10748.9|429
1699260000000|2023-11-06 08:40:00|10752.9|10752.3|10751.6|10750.7|10755.4|10754.5|10751.6|10750.7|268
1699260300000|2023-11-06 08:45:00|10751.5|10750.6|10746.3|10745.4|10751.6|10750.7|10744.5|10743.7|302
1699260600000|2023-11-06 08:50:00|10745.5|10744.6|10745.8|10744.9|10747.7|10746.8|10743.9|10743|354
1699260900000|2023-11-06 08:55:00|10746.3|10745.2|10750.8|10749.9|10752.4|10751.5|10746.1|10745.2|409
1699261200000|2023-11-06 09:00:00|10751|10750.1|10749.3|10748.4|10752.4|10751.5|10748.8|10748.1|309
1699261500000|2023-11-06 09:05:00|10749.5|10748.9|10749.8|10748.9|10752.2|10751.6|10749.5|10748.8|279
1699261800000|2023-11-06 09:10:00|10750|10749.1|10754.6|10754|10754.8|10754.2|10749.9|10749|240
1699262100000|2023-11-06 09:15:00|10754.5|10753.9|10751.6|10750.7|10756.7|10755.9|10751.6|10750.7|293
1699262400000|2023-11-06 09:20:00|10751.7|10750.8|10748.1|10747.2|10751.8|10750.9|10746.4|10745.6|230
1699262700000|2023-11-06 09:25:00|10747.9|10747|10746.7|10745.8|10748.9|10748.3|10746|10745.1|158
1699263000000|2023-11-06 09:30:00|10746.8|10745.9|10743.7|10742.8|10747.3|10746.4|10743.5|10742.6|214
1699263300000|2023-11-06 09:35:00|10743.3|10742.7|10746.2|10745.3|10746.8|10745.9|10743.1|10742.4|281
1699263600000|2023-11-06 09:40:00|10746.3|10745.4|10747.2|10746.3|10748.2|10747.3|10744.9|10744|221
1699263900000|2023-11-06 09:45:00|10747.3|10746.4|10744.6|10744|10747.3|10746.4|10743.9|10743.3|268
1699264200000|2023-11-06 09:50:00|10744.5|10743.9|10747.1|10746.5|10747.8|10747.2|10743.9|10743.2|233
1699264500000|2023-11-06 09:55:00|10747.6|10746.7|10747.5|10746.9|10749.1|10748.2|10747.2|10746.5|203
1699264800000|2023-11-06 10:00:00|10747.6|10747|10753.1|10752.5|10753.9|10753.3|10747.6|10747|275
1699265100000|2023-11-06 10:05:00|10753.2|10752.6|10755|10754.4|10756.3|10755.4|10752.3|10751.7|223
1699265400000|2023-11-06 10:10:00|10754.9|10754.3|10753.4|10752.8|10755.5|10754.9|10752.1|10751.2|195
1699265700000|2023-11-06 10:15:00|10753.3|10752.7|10749.5|10748.6|10753.4|10752.8|10749.3|10748.6|193
1699266000000|2023-11-06 10:20:00|10749.4|10748.5|10752|10751.4|10752.1|10751.5|10748.3|10747.7|119
1699266300000|2023-11-06 10:25:00|10751.9|10751.3|10753.4|10752.8|10753.9|10753.3|10751|10750.1|178
1699266600000|2023-11-06 10:30:00|10753.8|10753.2|10747.2|10746.6|10754.3|10753.7|10747.2|10746.6|225
1699266900000|2023-11-06 10:35:00|10747.3|10746.7|10750.2|10749.3|10750.4|10749.5|10745.4|10744.8|207
1699267200000|2023-11-06 10:40:00|10749.9|10749|10752.9|10752.3|10752.9|10752.3|10749.9|10749|204
1699267500000|2023-11-06 10:45:00|10752.7|10751.8|10752.1|10751.5|10755.5|10754.9|10752|10751.1|204
1699267800000|2023-11-06 10:50:00|10752|10751.4|10747.9|10747.3|10753|10752.4|10747.9|10747.3|196
1699268100000|2023-11-06 10:55:00|10748|10747.1|10748.8|10748.2|10749.7|10749.1|10747.4|10746.5|216
1699268400000|2023-11-06 11:00:00|10748.6|10748|10750.2|10749.6|10751.4|10750.6|10748.6|10748|185
1699268700000|2023-11-06 11:05:00|10750.3|10749.7|10750.4|10749.5|10751.1|10750.4|10748.2|10747.3|189
1699269000000|2023-11-06 11:10:00|10750.5|10749.6|10748.8|10748.2|10751.1|10750.4|10748.4|10747.8|233
1699269300000|2023-11-06 11:15:00|10748.7|10748.1|10748.3|10747.7|10749.1|10748.2|10746.5|10745.7|161
1699269600000|2023-11-06 11:20:00|10748.4|10747.5|10747.4|10746.8|10750|10749.4|10747.2|10746.4|187
1699269900000|2023-11-06 11:25:00|10747.5|10746.9|10745.9|10745.3|10747.8|10747.2|10744.6|10743.7|129
1699270200000|2023-11-06 11:30:00|10746|10745.4|10749.8|10749.2|10749.8|10749.2|10745.2|10744.6|185
1699270500000|2023-11-06 11:35:00|10749.7|10749.1|10750.5|10749.9|10751|10750.4|10748.3|10747.6|209
1699270800000|2023-11-06 11:40:00|10750.4|10749.8|10752.9|10752.3|10754.4|10753.8|10750.3|10749.7|162
1699271100000|2023-11-06 11:45:00|10753|10752.4|10753|10752.4|10753.9|10753.3|10752.1|10751.2|138
1699271400000|2023-11-06 11:50:00|10752.9|10752.3|10751.8|10751.2|10754.3|10753.7|10751.8|10751.2|144
1699271700000|2023-11-06 11:55:00|10752.1|10751.5|10751.9|10751.3|10752.4|10751.8|10750.3|10749.5|202
1699272000000|2023-11-06 12:00:00|10751.8|10751|10750.1|10749.2|10752.9|10752.3|10749.9|10749|191
1699272300000|2023-11-06 12:05:00|10750.2|10749.3|10750.4|10749.8|10751.4|10750.8|10749.7|10749|147
1699272600000|2023-11-06 12:10:00|10750.6|10750|10751.2|10750.3|10752|10751.4|10750.2|10749.6|193
1699272900000|2023-11-06 12:15:00|10751.1|10750.6|10749.8|10749.2|10752.1|10751.3|10748.9|10748.1|168
1699273200000|2023-11-06 12:20:00|10749.7|10749.1|10752.1|10751.5|10752.1|10751.5|10749.4|10748.8|166
1699273500000|2023-11-06 12:25:00|10752|10751.4|10751.9|10751.3|10753.3|10752.7|10749.9|10749.3|158
1699273800000|2023-11-06 12:30:00|10752|10751.4|10752.9|10752.3|10753.3|10752.7|10750.4|10749.7|203
1699274100000|2023-11-06 12:35:00|10753.1|10752.5|10752.3|10751.7|10754.5|10753.9|10750.8|10750.2|235
1699274400000|2023-11-06 12:40:00|10752.4|10751.8|10750.1|10749.5|10753.4|10752.8|10750|10749.4|175
1699274700000|2023-11-06 12:45:00|10750.2|10749.6|10746.3|10745.4|10750.5|10749.9|10744.9|10744.3|247
1699275000000|2023-11-06 12:50:00|10746.1|10745.5|10739.3|10738.7|10746.3|10745.6|10739.3|10738.6|343
1699275300000|2023-11-06 12:55:00|10739.4|10738.8|10743.9|10743.3|10745.5|10744.9|10739.4|10738.7|538
1699275600000|2023-11-06 13:00:00|10744.1|10743.5|10742.5|10741.6|10745.2|10744.4|10740.7|10739.9|369
1699275900000|2023-11-06 13:05:00|10742.1|10741.2|10741.1|10740.5|10742.4|10741.5|10739.3|10738.7|347
1699276200000|2023-11-06 13:10:00|10741.2|10740.6|10738.6|10738|10742.9|10742.3|10737.9|10737.3|326
1699276500000|2023-11-06 13:15:00|10738.7|10738.1|10739.4|10738.8|10740|10739.4|10735.9|10735.3|364
1699276800000|2023-11-06 13:20:00|10739.8|10739.2|10741.7|10741.1|10744.3|10743.7|10739.8|10739.2|416
1699277100000|2023-11-06 13:25:00|10741.6|10741|10741.2|10740.6|10741.7|10741.1|10737.2|10736.3|359
1699277400000|2023-11-06 13:30:00|10741.3|10740.7|10739.2|10738.6|10743.2|10742.6|10737.6|10737|293
1699277700000|2023-11-06 13:35:00|10739.3|10738.7|10738.7|10738.1|10741.1|10740.5|10737.3|10736.7|328
1699278000000|2023-11-06 13:40:00|10738.8|10738.2|10736.2|10735.6|10740.8|10740.2|10735.8|10735.2|336
1699278300000|2023-11-06 13:45:00|10736.1|10735.5|10738|10737.4|10739.5|10738.9|10735.8|10735.2|269
1699278600000|2023-11-06 13:50:00|10737.9|10737.3|10740.1|10739.5|10740.2|10739.6|10735.4|10734.8|282
1699278900000|2023-11-06 13:55:00|10740|10739.4|10737.7|10737.1|10740|10739.4|10736.2|10735.5|269
1699279200000|2023-11-06 14:00:00|10737.8|10737.2|10740.3|10739.7|10741.2|10740.6|10737|10736.4|362
1699279500000|2023-11-06 14:05:00|10740.4|10739.8|10738.7|10738.1|10743.5|10742.9|10738.3|10737.7|335
1699279800000|2023-11-06 14:10:00|10738.5|10737.9|10737.8|10737.2|10741.3|10740.7|10736.9|10736.3|284
1699280100000|2023-11-06 14:15:00|10737.7|10737.1|10739.3|10738.7|10740.2|10739.6|10736.6|10736|267
1699280400000|2023-11-06 14:20:00|10739.1|10738.5|10740.6|10740|10740.8|10740.2|10737.2|10736.6|282
1699280700000|2023-11-06 14:25:00|10740.7|10740.1|10741.8|10741.2|10742.9|10742.2|10738.8|10738.2|339
1699281000000|2023-11-06 14:30:00|10741.6|10741|10742.3|10741.7|10745.3|10744.6|10740.8|10740.2|448
1699281300000|2023-11-06 14:35:00|10742.2|10741.6|10743.2|10742.6|10745.1|10744.3|10741|10740.2|418
1699281600000|2023-11-06 14:40:00|10743.1|10742.3|10745.1|10744.2|10746.4|10745.8|10742.9|10742.2|350
1699281900000|2023-11-06 14:45:00|10745.2|10744.5|10742.7|10742.1|10745.8|10745.2|10739.7|10739.1|461
1699282200000|2023-11-06 14:50:00|10742.8|10742.2|10738|10737.4|10744.2|10743.6|10737.9|10737|434
1699282500000|2023-11-06 14:55:00|10738.2|10737.6|10739.4|10738.5|10741.7|10741.1|10737.4|10736.8|407
1699282800000|2023-11-06 15:00:00|10739.3|10738.7|10736.8|10736.2|10740.9|10740.3|10734.8|10734.2|422
1699283100000|2023-11-06 15:05:00|10736.7|10736.1|10734.6|10733.7|10738.4|10737.6|10734.2|10733.4|329
1699283400000|2023-11-06 15:10:00|10734.7|10733.8|10726.7|10725.8|10734.8|10734.1|10726.7|10725.8|422
1699283700000|2023-11-06 15:15:00|10726.6|10726|10732.8|10732.2|10732.8|10732.2|10726.5|10725.9|393
1699284000000|2023-11-06 15:20:00|10733.1|10732.5|10731.9|10731.3|10733.9|10733.2|10731.6|10731|272
1699284300000|2023-11-06 15:25:00|10731.8|10731.2|10734.3|10733.4|10734.8|10734|10731.4|10730.8|279
1699284600000|2023-11-06 15:30:00|10734.4|10733.5|10731.3|10730.7|10734.6|10734|10731.3|10730.7|280
1699284900000|2023-11-06 15:35:00|10731.2|10730.6|10736.2|10735.6|10736.8|10736.2|10729.7|10729.1|291
1699285200000|2023-11-06 15:40:00|10736.3|10735.7|10736.8|10736.2|10739.2|10738.6|10735.3|10734.7|404
1699285500000|2023-11-06 15:45:00|10736.4|10735.8|10738.8|10738.2|10740.4|10739.7|10734.5|10733.9|299
1699285800000|2023-11-06 15:50:00|10738.9|10738.3|10742|10741.4|10743.7|10743.1|10738.9|10738.2|326
1699286100000|2023-11-06 15:55:00|10741.9|10741.3|10744.1|10743.5|10744.7|10743.9|10741|10740.4|428
1699286400000|2023-11-06 16:00:00|10744.3|10743.7|10746.2|10745.6|10746.3|10745.6|10743.2|10742.3|399
1699286700000|2023-11-06 16:05:00|10746.1|10745.5|10746.9|10746.3|10749.9|10749|10746.1|10745.5|297
1699287000000|2023-11-06 16:10:00|10747|10746.4|10745.6|10745|10748.2|10747.6|10744.3|10743.6|238
1699287300000|2023-11-06 16:15:00|10745.7|10745.1|10742.9|10742.3|10746.5|10745.9|10742.2|10741.6|260
1699287600000|2023-11-06 16:20:00|10742.8|10742.2|10741|10740.4|10743.8|10743.2|10740.4|10739.8|281
1699287900000|2023-11-06 16:25:00|10741.3|10740.7|10742.7|10742.1|10744|10743.4|10741|10740.4|289
1699288200000|2023-11-06 16:30:00|10742.6|10742|10745|10744.4|10745.2|10744.6|10741.9|10741.3|237
1699288500000|2023-11-06 16:35:00|10744.9|10744.3|10746.9|10746.3|10747.2|10746.6|10744.1|10743.5|232
1699288800000|2023-11-06 16:40:00|10747|10746.4|10744.9|10744|10748.5|10747.9|10744.9|10744|224
1699289100000|2023-11-06 16:45:00|10744.8|10743.9|10746.3|10745.7|10747.4|10746.8|10744|10743.4|192
1699289400000|2023-11-06 16:50:00|10746.4|10745.8|10745.3|10744.7|10746.4|10745.8|10744|10743.2|191
1699289700000|2023-11-06 16:55:00|10745.4|10744.8|10746.4|10745.8|10746.5|10745.9|10745.3|10744.7|154
1699290000000|2023-11-06 17:00:00|10746.3|10745.7|10742|10741.4|10746.5|10745.9|10742|10741.4|215
1699290300000|2023-11-06 17:05:00|10742.1|10741.5|10741.5|10740.9|10743.2|10742.6|10741.1|10740.5|152
1699290600000|2023-11-06 17:10:00|10741.4|10740.8|10739.2|10738.6|10741.8|10741.2|10738.5|10737.9|200
1699290900000|2023-11-06 17:15:00|10739.1|10738.5|10739.6|10739|10739.8|10739.1|10737.3|10736.6|207
1699291200000|2023-11-06 17:20:00|10739.7|10739.1|10737.3|10736.7|10740|10739.4|10737|10736.4|202
1699291500000|2023-11-06 17:25:00|10737.1|10736.5|10736.6|10736|10737.7|10737.1|10736|10735.4|130
1699291800000|2023-11-06 17:30:00|10736.5|10735.9|10737.4|10736.5|10738.4|10737.8|10735.8|10735.1|151
1699292100000|2023-11-06 17:35:00|10737.5|10736.6|10736.6|10736|10737.9|10737|10735.6|10735|125
1699292400000|2023-11-06 17:40:00|10736.5|10735.9|10736.7|10735.8|10737.2|10736.6|10735.5|10734.8|110
1699292700000|2023-11-06 17:45:00|10736.6|10735.7|10735.4|10734.8|10737.1|10736.5|10734.8|10733.9|160
1699293000000|2023-11-06 17:50:00|10735.3|10734.7|10735.4|10734.8|10735.5|10734.9|10734.3|10733.7|132
1699293300000|2023-11-06 17:55:00|10735.2|10734.6|10735.9|10735.3|10736|10735.4|10734.1|10733.5|105
1699293600000|2023-11-06 18:00:00|10735.8|10735.2|10734|10733.4|10736|10735.4|10733.2|10732.6|192
1699293900000|2023-11-06 18:05:00|10734.1|10733.5|10732.4|10731.8|10734.6|10734|10732.4|10731.8|115
1699294200000|2023-11-06 18:10:00|10732.5|10731.9|10732.6|10732|10733.8|10733.2|10732|10731.4|140
1699294500000|2023-11-06 18:15:00|10732.5|10731.9|10731.6|10731|10733.7|10733.1|10731.6|10731|149
1699294800000|2023-11-06 18:20:00|10731.7|10731.1|10733.4|10732.8|10733.5|10732.9|10729.4|10728.8|190
1699295100000|2023-11-06 18:25:00|10733.5|10732.9|10731.5|10730.9|10734.1|10733.5|10731.3|10730.7|130
1699295400000|2023-11-06 18:30:00|10731.4|10730.8|10734|10733.4|10734.3|10733.7|10731.4|10730.8|159
1699295700000|2023-11-06 18:35:00|10733.9|10733.3|10735.9|10735|10736.3|10735.4|10733.4|10732.8|136
1699296000000|2023-11-06 18:40:00|10736|10735.1|10736.2|10735.6|10737.3|10736.7|10735.6|10735|137
1699296300000|2023-11-06 18:45:00|10736.1|10735.5|10733.5|10732.9|10736.5|10735.6|10733.2|10732.6|132
1699296600000|2023-11-06 18:50:00|10733.4|10732.8|10732|10731.4|10734.6|10734|10731.8|10731.2|150
1699296900000|2023-11-06 18:55:00|10732.3|10731.7|10736.1|10735.5|10736.4|10735.8|10732|10731.4|208
1699297200000|2023-11-06 19:00:00|10736.3|10735.7|10731.5|10730.9|10737.3|10736.7|10731.4|10730.8|263
1699297500000|2023-11-06 19:05:00|10731.6|10731|10727.7|10727.1|10731.6|10731|10727.3|10726.7|315
1699297800000|2023-11-06 19:10:00|10727.8|10727.2|10724.9|10724|10727.8|10727.2|10723.5|10722.7|300
1699298100000|2023-11-06 19:15:00|10724.8|10724.2|10725.7|10725.1|10725.8|10725.2|10724.2|10723.3|309
1699298400000|2023-11-06 19:20:00|10725.8|10725.2|10725.8|10725.2|10727.6|10726.7|10724.9|10724.3|222
1699298700000|2023-11-06 19:25:00|10726|10725.4|10725.4|10724.8|10727.9|10727.3|10724.3|10723.7|154
1699299000000|2023-11-06 19:30:00|10725.2|10724.6|10724.5|10723.9|10725.6|10724.9|10723.7|10723.1|186
1699299300000|2023-11-06 19:35:00|10724.7|10724.1|10724.4|10723.8|10725.7|10725.1|10724.1|10723.3|148
1699299600000|2023-11-06 19:40:00|10724.5|10723.9|10726.4|10725.8|10727|10726.4|10724.1|10723.5|167
1699299900000|2023-11-06 19:45:00|10726.5|10725.9|10724|10723.4|10726.5|10725.9|10724|10723.4|165
1699300200000|2023-11-06 19:50:00|10724.1|10723.5|10724.6|10723.7|10725.6|10724.7|10723.9|10723.3|153
1699300500000|2023-11-06 19:55:00|10724.5|10723.6|10724.5|10723.9|10724.6|10724|10722.6|10721.7|162
1699300800000|2023-11-06 20:00:00|10724.6|10724|10723.4|10722.8|10724.6|10724|10722.5|10721.9|161
1699301100000|2023-11-06 20:05:00|10723.5|10722.9|10721.5|10720.9|10724.4|10723.8|10721.4|10720.8|165
1699301400000|2023-11-06 20:10:00|10721.8|10721.2|10721.4|10720.8|10722.5|10721.9|10721.2|10720.6|182
1699301700000|2023-11-06 20:15:00|10721.3|10720.7|10722.5|10721.6|10723.1|10722.5|10721.1|10720.5|187
1699302000000|2023-11-06 20:20:00|10722.3|10721.4|10722.1|10721.2|10722.9|10722|10721.3|10720.4|178
1699302300000|2023-11-06 20:25:00|10722.2|10721.6|10721.4|10720.5|10722.2|10721.6|10720.6|10719.7|150
1699302600000|2023-11-06 20:30:00|10721.5|10720.6|10722.4|10721.5|10722.8|10722.2|10721.1|10720.3|147
1699302900000|2023-11-06 20:35:00|10722.3|10721.7|10720.8|10720.2|10722.6|10721.8|10720.5|10719.9|145
1699303200000|2023-11-06 20:40:00|10720.9|10720.3|10720.5|10719.9|10721|10720.4|10719.6|10719|102
1699303500000|2023-11-06 20:45:00|10720.4|10719.8|10721.3|10720.7|10721.5|10720.9|10720|10719.4|167
1699303800000|2023-11-06 20:50:00|10721.4|10720.8|10721.5|10720.9|10721.5|10720.9|10719.9|10719.2|142
1699304100000|2023-11-06 20:55:00|10721.4|10720.8|10720.2|10719.3|10722|10721.3|10720.1|10719.3|129
1699304400000|2023-11-06 21:00:00|10720.4|10719.5|10720.6|10720|10721.1|10720.2|10720.3|10719.4|107
1699304700000|2023-11-06 21:05:00|10720.7|10720.1|10719.4|10718.5|10720.9|10720.1|10719.3|10718.4|113
1699305000000|2023-11-06 21:10:00|10719.5|10718.6|10719.3|10718.4|10719.5|10718.6|10718.7|10717.8|83
1699305300000|2023-11-06 21:15:00|10719.4|10718.5|10719.3|10718.4|10719.7|10718.9|10719|10718.1|95
1699305600000|2023-11-06 21:20:00|10719.4|10718.5|10717.5|10716.6|10719.4|10718.5|10716.9|10716|57
1699305900000|2023-11-06 21:25:00|10717.4|10716.5|10717.9|10717|10718.6|10717.7|10717.2|10716.4|68
1699306200000|2023-11-06 21:30:00|10718|10717.1|10718.5|10717.6|10718.6|10717.7|10717.8|10717|42
1699306500000|2023-11-06 21:35:00|10718.4|10717.5|10717.5|10716.6|10718.5|10717.7|10717.3|10716.5|49
1699306800000|2023-11-06 21:40:00|10717.3|10716.7|10717.4|10716.5|10717.9|10717.1|10717.3|10716.4|58
1699307100000|2023-11-06 21:45:00|10717.3|10716.4|10718.2|10717.3|10718.7|10717.8|10717.3|10716.4|93
1699307400000|2023-11-06 21:50:00|10718.3|10717.4|10717.7|10716.8|10718.6|10717.7|10717.6|10716.7|84
1699307700000|2023-11-06 21:55:00|10718|10716.5|10718.8|10715.9|10719|10716.9|10717.2|10715.6|188
1699308000000|2023-11-06 22:00:00|10719|10715.5|10720.5|10713.9|10720.5|10715.5|10719|10713.5|6
1699308300000|2023-11-06 22:05:00|10720.7|10714.1|10720.6|10714|10720.9|10714.3|10720.6|10714|7
1699308600000|2023-11-06 22:10:00|10720.3|10713.7|10720.4|10713.8|10720.6|10714|10720.3|10713.7|3
1699308900000|2023-11-06 22:15:00|10720.5|10713.9|10723.9|10717.3|10724.8|10718.2|10720.4|10713.8|30
1699309200000|2023-11-06 22:20:00|10724.1|10717.5|10724.1|10717.5|10724.6|10718|10724|10717.4|15
1699309500000|2023-11-06 22:25:00|10724|10717.4|10723.7|10717.1|10724.1|10717.5|10723.7|10717.1|9
1699309800000|2023-11-06 22:30:00|10723.9|10717.3|10722|10715.4|10723.9|10717.3|10721.9|10715.3|71
1699310100000|2023-11-06 22:35:00|10722.1|10715.5|10721.3|10716.4|10722.1|10716.5|10721.3|10715.3|49
1699310400000|2023-11-06 22:40:00|10721.4|10716.5|10721.3|10715.9|10721.5|10716.6|10721.2|10715.7|152
1699310700000|2023-11-06 22:45:00|10721.2|10716.5|10720.5|10716.3|10721.3|10716.8|10720.5|10716|132
1699311000000|2023-11-06 22:50:00|10720.6|10716.4|10725.5|10718.9|10725.8|10719.2|10720.4|10716|130
1699311300000|2023-11-06 22:55:00|10725.7|10719.1|10725.1|10718.9|10725.9|10719.3|10724.3|10718.3|78
1699311600000|2023-11-06 23:00:00|10724.8|10719.2|10721|10719.3|10725.9|10719.4|10720.3|10716.8|125
1699311900000|2023-11-06 23:05:00|10720.7|10719.6|10721.8|10720.9|10721.8|10720.9|10720.6|10719.6|41
1699312200000|2023-11-06 23:10:00|10721.7|10720.8|10720.3|10719.4|10721.7|10720.8|10720.2|10719.3|48
1699312500000|2023-11-06 23:15:00|10720.2|10719.3|10721.3|10720.4|10721.5|10720.6|10720.2|10719.3|65
1699312800000|2023-11-06 23:20:00|10721.4|10720.5|10722.1|10721.2|10722.2|10721.3|10720.8|10719.9|49
1699313100000|2023-11-06 23:25:00|10721.8|10720.9|10722.5|10721.6|10722.7|10721.8|10721.7|10720.8|48
1699313400000|2023-11-06 23:30:00|10722.4|10721.5|10721.7|10720.8|10722.6|10721.7|10721.2|10720.3|49
1699313700000|2023-11-06 23:35:00|10721.6|10720.7|10721.3|10720.4|10721.7|10720.8|10720.7|10719.8|36
1699314000000|2023-11-06 23:40:00|10721.2|10720.3|10719.9|10719|10721.2|10720.3|10719.5|10718.6|95
1699314300000|2023-11-06 23:45:00|10719.8|10718.9|10719.2|10718.3|10720.7|10719.8|10719|10718.1|63
1699314600000|2023-11-06 23:50:00|10719.1|10718.2|10718.7|10717.8|10719.3|10718.4|10718.4|10717.5|55
1699314900000|2023-11-06 23:55:00|10718.3|10717.4|10718.8|10717.9|10719.2|10718.3|10718.3|10717.4|28
1699315200000|2023-11-07 00:00:00|10718.9|10718|10719.2|10718.3|10719.3|10718.4|10717.9|10717|72
1699315500000|2023-11-07 00:05:00|10719.3|10718.4|10717.6|10716.7|10719.6|10718.7|10717|10716.1|83
1699315800000|2023-11-07 00:10:00|10717.8|10716.9|10718|10717.1|10718.9|10718|10717.2|10716.3|67
1699316100000|2023-11-07 00:15:00|10718.1|10717.2|10719.6|10718.7|10719.9|10719|10717.9|10717|76
1699316400000|2023-11-07 00:20:00|10719.5|10718.6|10717.3|10716.4|10719.6|10718.7|10717.1|10716.2|66
1699316700000|2023-11-07 00:25:00|10717.2|10716.3|10718.5|10717.6|10718.5|10717.6|10717.2|10716.3|31
1699317000000|2023-11-07 00:30:00|10718.6|10717.7|10718.2|10717.6|10719.5|10718.6|10717.9|10717|73
1699317300000|2023-11-07 00:35:00|10718.3|10717.7|10718.8|10718.2|10718.9|10718.3|10718|10717.4|40
1699317600000|2023-11-07 00:40:00|10718.7|10718.1|10718.2|10717.6|10719.2|10718.6|10718.2|10717.4|43
1699317900000|2023-11-07 00:45:00|10718.5|10717.5|10717|10716.1|10718.5|10717.6|10716.2|10715.3|47
1699318200000|2023-11-07 00:50:00|10717.1|10716.2|10712.8|10712.2|10718|10717.1|10712.3|10711.4|163
1699318500000|2023-11-07 00:55:00|10712.9|10712.3|10714.2|10713.6|10715|10714.4|10712.1|10711.2|150
1699318800000|2023-11-07 01:00:00|10714|10713.4|10709.4|10708.5|10714|10713.4|10709.1|10708.2|251
1699319100000|2023-11-07 01:05:00|10709.3|10708.4|10710.3|10709.4|10712.4|10711.5|10709.1|10708.2|152
1699319400000|2023-11-07 01:10:00|10710.2|10709.3|10710.8|10709.9|10711.3|10710.4|10708.4|10707.5|139
1699319700000|2023-11-07 01:15:00|10710.9|10710|10710.2|10709.3|10712.4|10711.5|10709.7|10708.8|142
1699320000000|2023-11-07 01:20:00|10710.4|10709.5|10709.8|10708.9|10711.7|10710.8|10709.7|10708.8|111
1699320300000|2023-11-07 01:25:00|10709.9|10709|10711.8|10710.9|10712.4|10711.5|10709.9|10709|127
1699320600000|2023-11-07 01:30:00|10711.9|10711|10710.9|10710|10712.8|10711.9|10710.9|10710|174
1699320900000|2023-11-07 01:35:00|10711|10710.1|10710.8|10709.9|10711.9|10711|10710.1|10709.2|132
1699321200000|2023-11-07 01:40:00|10710.9|10710|10711.9|10711|10712.4|10711.5|10710.2|10709.5|147
1699321500000|2023-11-07 01:45:00|10711.8|10710.9|10710.6|10709.7|10712.6|10711.7|10710.3|10709.4|120
1699321800000|2023-11-07 01:50:00|10710.7|10709.8|10709|10708.4|10710.7|10709.9|10708.8|10707.9|141
1699322100000|2023-11-07 01:55:00|10708.8|10708.2|10710.7|10710.1|10710.8|10710.2|10708.8|10707.9|133
1699322400000|2023-11-07 02:00:00|10710.8|10710.2|10710.7|10709.8|10711.3|10710.6|10709.9|10709.3|145
1699322700000|2023-11-07 02:05:00|10710.8|10709.9|10709.3|10708.4|10710.8|10710.2|10707.7|10706.8|138
1699323000000|2023-11-07 02:10:00|10709.2|10708.3|10706.7|10705.8|10709.3|10708.6|10706.4|10705.5|98
1699323300000|2023-11-07 02:15:00|10706.8|10705.9|10708.1|10707.5|10708.3|10707.5|10706.3|10705.4|108
1699323600000|2023-11-07 02:20:00|10708.2|10707.3|10708.5|10707.6|10708.7|10708|10707.4|10706.5|93
1699323900000|2023-11-07 02:25:00|10708.6|10708|10709.6|10709|10709.7|10709.1|10708.2|10707.6|68
1699324200000|2023-11-07 02:30:00|10709.7|10709.1|10710.2|10709.6|10710.4|10709.7|10709.1|10708.4|75
1699324500000|2023-11-07 02:35:00|10710|10709.4|10710.3|10709.4|10710.9|10710.2|10709.9|10709.2|95
1699324800000|2023-11-07 02:40:00|10710.2|10709.6|10709.8|10709.2|10710.3|10709.7|10709.1|10708.2|102
1699325100000|2023-11-07 02:45:00|10710.2|10709.6|10711.7|10710.8|10711.9|10711.1|10709.8|10709.2|62
1699325400000|2023-11-07 02:50:00|10711.6|10710.7|10712.3|10711.7|10713|10712.3|10711.5|10710.7|61
1699325700000|2023-11-07 02:55:00|10712.4|10711.8|10711.6|10711|10712.4|10711.8|10711.3|10710.7|58
1699326000000|2023-11-07 03:00:00|10711.7|10711.1|10711.4|10710.8|10712.4|10711.8|10710.8|10710.2|106
1699326300000|2023-11-07 03:05:00|10711.3|10710.7|10712.4|10711.8|10712.4|10711.8|10710.3|10709.7|102
1699326600000|2023-11-07 03:10:00|10712.5|10711.9|10712.8|10712.2|10713|10712.2|10711.9|10711|70
1699326900000|2023-11-07 03:15:00|10712.7|10712.1|10711.1|10710.2|10712.8|10712.2|10710.3|10709.7|92
1699327200000|2023-11-07 03:20:00|10711|10710.1|10709.9|10709|10711|10710.1|10709.1|10708.2|74
1699327500000|2023-11-07 03:25:00|10710.5|10709.6|10711.9|10711|10711.9|10711|10709.7|10708.9|101
1699327800000|2023-11-07 03:30:00|10712.7|10711.8|10714.1|10713.2|10714.6|10713.7|10709.5|10708.6|556
1699328100000|2023-11-07 03:35:00|10714.2|10713.3|10711.5|10710.6|10714.4|10713.5|10710.9|10710|210
1699328400000|2023-11-07 03:40:00|10711.4|10710.5|10710|10709.1|10711.5|10710.6|10708.1|10707.2|169
1699328700000|2023-11-07 03:45:00|10709.9|10709|10709.6|10708.7|10710.6|10709.8|10708.9|10708.3|128
1699329000000|2023-11-07 03:50:00|10709.5|10708.6|10709.4|10708.5|10710.1|10709.2|10708.3|10707.5|139
1699329300000|2023-11-07 03:55:00|10709.5|10708.6|10709.3|10708.7|10710.1|10709.3|10708.7|10708.1|86
1699329600000|2023-11-07 04:00:00|10709.4|10708.8|10710|10709.4|10711.7|10710.8|10709.3|10708.4|65
1699329900000|2023-11-07 04:05:00|10709.9|10709.3|10710.4|10709.5|10710.7|10709.8|10709.5|10708.6|113
1699330200000|2023-11-07 04:10:00|10710.3|10709.4|10710.1|10709.2|10710.5|10709.6|10709.1|10708.2|100
1699330500000|2023-11-07 04:15:00|10710.3|10709.4|10710.9|10710|10711|10710.1|10709.8|10708.9|101
1699330800000|2023-11-07 04:20:00|10710.8|10709.9|10710.4|10709.5|10711.5|10710.7|10709.8|10709|83
1699331100000|2023-11-07 04:25:00|10710.3|10709.4|10709.3|10708.4|10710.9|10710.1|10709.1|10708.2|90
1699331400000|2023-11-07 04:30:00|10709.4|10708.5|10708.1|10707.2|10709.5|10708.7|10706.8|10706.2|143
1699331700000|2023-11-07 04:35:00|10708|10707.1|10707.2|10706.6|10708.3|10707.4|10706.6|10705.8|109
1699332000000|2023-11-07 04:40:00|10707.3|10706.7|10706.1|10705.5|10707.5|10706.8|10705.9|10705.1|121
1699332300000|2023-11-07 04:45:00|10706.2|10705.6|10706.3|10705.7|10706.8|10706|10705.7|10704.8|176
1699332600000|2023-11-07 04:50:00|10706.2|10705.6|10707|10706.1|10707.5|10706.6|10705.6|10704.7|106
1699332900000|2023-11-07 04:55:00|10707.3|10706.4|10706.9|10706.3|10707.9|10707|10706.7|10705.9|106
1699333200000|2023-11-07 05:00:00|10707.1|10706.5|10707.8|10706.9|10708.6|10707.8|10706.8|10705.9|122
1699333500000|2023-11-07 05:05:00|10707.9|10707|10706.8|10706.2|10707.9|10707|10706.4|10705.7|109
1699333800000|2023-11-07 05:10:00|10707|10706.1|10707.8|10706.9|10708.3|10707.6|10705.8|10705.2|98
1699334100000|2023-11-07 05:15:00|10707.7|10706.8|10707.3|10706.4|10708.2|10707.3|10707.3|10706.4|56
1699334400000|2023-11-07 05:20:00|10707.2|10706.3|10706.7|10705.8|10707.2|10706.5|10706|10705.1|94
1699334700000|2023-11-07 05:25:00|10706.8|10705.9|10706.4|10705.5|10706.8|10705.9|10705.7|10704.8|77
1699335000000|2023-11-07 05:30:00|10706.3|10705.4|10707.9|10707|10708|10707.2|10705.9|10705|118
1699335300000|2023-11-07 05:35:00|10708|10707.1|10708.3|10707.4|10708.5|10707.6|10707.7|10706.9|74
1699335600000|2023-11-07 05:40:00|10708.4|10707.5|10707.9|10707.3|10708.4|10707.6|10706.9|10706|95
1699335900000|2023-11-07 05:45:00|10707.8|10707.2|10709.4|10708.5|10710|10709.1|10707.6|10707|93
1699336200000|2023-11-07 05:50:00|10709.3|10708.4|10710|10709.1|10710.2|10709.3|10708.6|10707.7|112
1699336500000|2023-11-07 05:55:00|10709.9|10709|10710.8|10710.2|10711.3|10710.4|10709.3|10708.4|156
1699336800000|2023-11-07 06:00:00|10710.9|10710.3|10709.5|10708.9|10711.3|10710.4|10709.5|10708.9|115
1699337100000|2023-11-07 06:05:00|10709.6|10709|10709|10708.1|10712.1|10711.3|10708.9|10708|124
1699337400000|2023-11-07 06:10:00|10708.8|10707.9|10708.2|10707.6|10708.8|10707.9|10707.4|10706.5|117
1699337700000|2023-11-07 06:15:00|10708.1|10707.5|10707.3|10706.7|10708.3|10707.5|10706.8|10706|98
1699338000000|2023-11-07 06:20:00|10707.2|10706.6|10706.3|10705.4|10707.4|10706.7|10705.7|10704.9|128
1699338300000|2023-11-07 06:25:00|10706.2|10705.3|10706.4|10705.5|10707.2|10706.3|10705.9|10705|111
1699338600000|2023-11-07 06:30:00|10706.5|10705.6|10705.9|10705|10706.7|10705.8|10705.5|10704.6|128
1699338900000|2023-11-07 06:35:00|10706|10705.1|10705.6|10704.7|10707.1|10706.2|10704.9|10704.1|127
1699339200000|2023-11-07 06:40:00|10705.5|10704.6|10704.8|10703.9|10706.8|10705.9|10704.8|10703.9|138
1699339500000|2023-11-07 06:45:00|10705|10704.1|10703.5|10702.6|10705.8|10704.9|10702.6|10701.8|158
1699339800000|2023-11-07 06:50:00|10703.4|10702.5|10702|10701.1|10703.8|10702.9|10701.9|10701|202
1699340100000|2023-11-07 06:55:00|10702.1|10701.2|10701.2|10700.3|10702.4|10701.5|10700.6|10699.7|171
1699340400000|2023-11-07 07:00:00|10701.1|10700.2|10698.6|10697.7|10701.8|10700.9|10697.9|10697|258
1699340700000|2023-11-07 07:05:00|10698.7|10697.8|10696.7|10696.1|10699.4|10698.5|10696.5|10695.7|247
1699341000000|2023-11-07 07:10:00|10696.8|10696.2|10698.5|10697.6|10699.2|10698.3|10696|10695.1|153
1699341300000|2023-11-07 07:15:00|10698.6|10697.7|10696.8|10695.9|10698.6|10697.7|10696.6|10695.7|202
1699341600000|2023-11-07 07:20:00|10696.7|10695.8|10696.4|10695.8|10697.9|10697|10695.7|10694.8|199
1699341900000|2023-11-07 07:25:00|10696.2|10695.6|10696.5|10695.6|10699.3|10698.4|10695.9|10695.3|173
1699342200000|2023-11-07 07:30:00|10696.4|10695.5|10693.4|10692.5|10696.4|10695.6|10692.2|10691.6|262
1699342500000|2023-11-07 07:35:00|10693.5|10692.6|10694.6|10693.7|10696.1|10695.3|10693.5|10692.6|210
1699342800000|2023-11-07 07:40:00|10694.7|10693.8|10694.8|10693.9|10695.4|10694.5|10693.3|10692.6|203
1699343100000|2023-11-07 07:45:00|10694.5|10693.6|10694.4|10693.5|10694.8|10693.9|10693.4|10692.7|167
1699343400000|2023-11-07 07:50:00|10694.3|10693.4|10697.5|10696.6|10698.3|10697.4|10694.3|10693.4|209
1699343700000|2023-11-07 07:55:00|10697.7|10696.8|10697.4|10696.5|10699.1|10698.2|10696.5|10695.6|185
1699344000000|2023-11-07 08:00:00|10697.5|10696.6|10701.3|10700.4|10701.7|10700.9|10696.8|10695.9|416
1699344300000|2023-11-07 08:05:00|10701.5|10700.6|10699.9|10699.3|10701.9|10701.3|10697.1|10696.5|322
1699344600000|2023-11-07 08:10:00|10699.8|10699.2|10698|10697.4|10702.3|10701.7|10696.9|10696.3|282
1699344900000|2023-11-07 08:15:00|10697.8|10697.2|10699.2|10698.6|10701.2|10700.4|10695.3|10694.7|329
1699345200000|2023-11-07 08:20:00|10699.1|10698.5|10700.1|10699.5|10702.9|10702.3|10698.8|10698.2|322
1699345500000|2023-11-07 08:25:00|10700.3|10699.7|10701.2|10700.6|10703.1|10702.2|10699.5|10698.9|271
1699345800000|2023-11-07 08:30:00|10701.3|10700.7|10702.4|10701.8|10703.4|10702.5|10700.9|10700.2|280
1699346100000|2023-11-07 08:35:00|10702.6|10702|10699.9|10699.3|10703.4|10702.5|10698.6|10698|280
1699346400000|2023-11-07 08:40:00|10700|10699.4|10702.8|10701.9|10705|10704.1|10699.2|10698.6|350
1699346700000|2023-11-07 08:45:00|10702.7|10701.8|10704.2|10703.3|10705|10704.3|10702.4|10701.5|256
1699347000000|2023-11-07 08:50:00|10704.1|10703.2|10706.7|10705.8|10706.9|10706.1|10703.7|10702.8|275
1699347300000|2023-11-07 08:55:00|10706.6|10706|10703.9|10703.3|10706.6|10706|10702|10701.1|316
1699347600000|2023-11-07 09:00:00|10704|10703.4|10698|10697.4|10704.1|10703.5|10697.5|10696.9|281
1699347900000|2023-11-07 09:05:00|10698.4|10697.8|10694|10693.4|10698.5|10697.9|10692.7|10691.8|310
1699348200000|2023-11-07 09:10:00|10694.1|10693.5|10694.4|10693.8|10697.8|10697.2|10693.7|10693.1|237
1699348500000|2023-11-07 09:15:00|10694.6|10694|10695.3|10694.4|10696.8|10696.1|10692.9|10692.3|289
1699348800000|2023-11-07 09:20:00|10695.2|10694.3|10695.9|10695.3|10696.4|10695.7|10692.8|10692.1|256
1699349100000|2023-11-07 09:25:00|10695.6|10694.7|10693.8|10693.2|10695.9|10695.1|10693.1|10692.5|239
1699349400000|2023-11-07 09:30:00|10693.4|10692.8|10694.8|10694.2|10696.6|10696|10692.8|10692.2|206
1699349700000|2023-11-07 09:35:00|10694.7|10694.1|10691.9|10691.3|10695.2|10694.6|10691.4|10690.8|202
1699350000000|2023-11-07 09:40:00|10691.8|10691.2|10691.5|10690.9|10692.9|10692.3|10690.4|10689.8|225
1699350300000|2023-11-07 09:45:00|10691.4|10690.8|10691.3|10690.7|10692|10691.4|10690.4|10689.7|212
1699350600000|2023-11-07 09:50:00|10691.2|10690.6|10687.9|10687.3|10691.5|10690.9|10686.6|10685.7|206
1699350900000|2023-11-07 09:55:00|10687.5|10686.9|10684.1|10683.2|10687.6|10687|10683.5|10682.6|352
1699351200000|2023-11-07 10:00:00|10684|10683.1|10684.9|10684.3|10685.6|10685|10682|10681.1|330
1699351500000|2023-11-07 10:05:00|10684.7|10684.1|10688.4|10687.8|10688.5|10687.9|10684.7|10684.1|273
1699351800000|2023-11-07 10:10:00|10688.5|10687.9|10689.5|10688.9|10690.7|10690|10688.4|10687.8|201
1699352100000|2023-11-07 10:15:00|10689.4|10688.8|10690.9|10690|10691|10690.4|10688|10687.4|201
1699352400000|2023-11-07 10:20:00|10690.8|10689.9|10695.3|10694.4|10695.4|10694.5|10690.8|10689.9|253
1699352700000|2023-11-07 10:25:00|10695.2|10694.3|10696.7|10696.1|10697.2|10696.6|10692.8|10692.2|275
1699353000000|2023-11-07 10:30:00|10697|10696.4|10693.9|10693.3|10698.1|10697.3|10693.9|10693.3|202
1699353300000|2023-11-07 10:35:00|10693.6|10693|10688.5|10687.9|10694.6|10694|10688.4|10687.8|251
1699353600000|2023-11-07 10:40:00|10688.6|10688|10685|10684.4|10689.5|10688.9|10684.4|10683.7|221
1699353900000|2023-11-07 10:45:00|10684.9|10684.3|10685.3|10684.7|10687.8|10687.2|10683|10682.4|270
1699354200000|2023-11-07 10:50:00|10685.5|10684.9|10681.5|10680.9|10685.6|10685|10681.5|10680.9|194
1699354500000|2023-11-07 10:55:00|10681.4|10680.8|10682.2|10681.3|10683.7|10683|10680.9|10680.3|264
1699354800000|2023-11-07 11:00:00|10682|10681.1|10683.2|10682.3|10683.8|10683|10680.6|10680|242
1699355100000|2023-11-07 11:05:00|10683.4|10682.5|10683.1|10682.2|10683.5|10682.6|10679.8|10678.9|254
1699355400000|2023-11-07 11:10:00|10683.2|10682.3|10680.6|10680|10683.2|10682.5|10679.5|10678.9|264
1699355700000|2023-11-07 11:15:00|10680.5|10679.9|10677|10676.1|10680.6|10680|10675.4|10674.5|355
1699356000000|2023-11-07 11:20:00|10677.1|10676.2|10677.7|10677.1|10678.7|10677.9|10676.5|10675.6|203
1699356300000|2023-11-07 11:25:00|10677.8|10677.2|10677.8|10677.2|10679.3|10678.7|10677.4|10676.7|207
1699356600000|2023-11-07 11:30:00|10677.9|10677.3|10673.6|10673|10678.9|10678.3|10672.9|10672.1|227
1699356900000|2023-11-07 11:35:00|10673.8|10673.2|10668.6|10668|10674.2|10673.6|10668.3|10667.6|252
1699357200000|2023-11-07 11:40:00|10668.5|10667.9|10666.3|10665.4|10671.5|10670.9|10666.1|10665.2|275
1699357500000|2023-11-07 11:45:00|10666.2|10665.6|10670.9|10670|10671.4|10670.5|10666.2|10665.5|297
1699357800000|2023-11-07 11:50:00|10671|10670.1|10673.4|10672.5|10673.4|10672.5|10670|10669.1|253
1699358100000|2023-11-07 11:55:00|10673.5|10672.6|10674.5|10673.6|10674.5|10673.6|10671.7|10670.9|328
1699358400000|2023-11-07 12:00:00|10674.6|10673.7|10678.2|10677.6|10678.4|10677.8|10674.6|10673.7|296
1699358700000|2023-11-07 12:05:00|10678.3|10677.7|10675.7|10674.8|10679.1|10678.5|10674.4|10673.8|221
1699359000000|2023-11-07 12:10:00|10675.3|10674.4|10680.5|10679.6|10680.5|10679.7|10675.3|10674.4|263
1699359300000|2023-11-07 12:15:00|10680.4|10679.5|10683.1|10682.5|10684.2|10683.6|10680.4|10679.5|226
1699359600000|2023-11-07 12:20:00|10682.9|10682.3|10681.2|10680.6|10683|10682.4|10679.8|10679.2|200
1699359900000|2023-11-07 12:25:00|10681.3|10680.7|10681.2|10680.3|10682.7|10682|10680.5|10679.7|224
1699360200000|2023-11-07 12:30:00|10681|10680.4|10683.6|10683|10684.4|10683.6|10680.9|10680.3|253
1699360500000|2023-11-07 12:35:00|10683.8|10682.9|10682.2|10681.6|10685.1|10684.5|10681.5|10680.9|238
1699360800000|2023-11-07 12:40:00|10682.1|10681.5|10681.7|10680.8|10682.1|10681.5|10678.1|10677.5|275
1699361100000|2023-11-07 12:45:00|10681.6|10680.7|10682.7|10682.1|10683.7|10683.1|10680.3|10679.4|275
1699361400000|2023-11-07 12:50:00|10682.8|10681.9|10679.4|10678.8|10683.3|10682.5|10678.6|10677.7|229
1699361700000|2023-11-07 12:55:00|10679.3|10678.7|10679.2|10678.3|10681.2|10680.6|10678.2|10677.6|261
1699362000000|2023-11-07 13:00:00|10679.3|10678.4|10681.1|10680.5|10681.9|10681.2|10678.2|10677.5|287
1699362300000|2023-11-07 13:05:00|10681.2|10680.6|10686|10685.4|10687.1|10686.5|10679.7|10679.1|367
1699362600000|2023-11-07 13:10:00|10686.1|10685.5|10682.2|10681.3|10686.1|10685.5|10681.3|10680.4|301
1699362900000|2023-11-07 13:15:00|10682.4|10681.5|10681.7|10681.1|10682.7|10681.8|10679.7|10679.1|298
1699363200000|2023-11-07 13:20:00|10681.8|10681.2|10676.3|10675.4|10684.3|10683.7|10675.9|10675|318
1699363500000|2023-11-07 13:25:00|10676.7|10675.8|10677.8|10676.9|10678.6|10678|10674.9|10674.3|292
1699363800000|2023-11-07 13:30:00|10678.3|10677.4|10677.2|10676.3|10679.7|10679|10676.2|10675.3|375
1699364100000|2023-11-07 13:35:00|10677.3|10676.4|10680.8|10679.9|10683.3|10682.7|10676.7|10676.1|309
1699364400000|2023-11-07 13:40:00|10680.9|10680|10677.9|10677.3|10680.9|10680|10676.5|10675.6|266
1699364700000|2023-11-07 13:45:00|10677.6|10677|10673.6|10673|10677.7|10677.1|10673.4|10672.6|437
1699365000000|2023-11-07 13:50:00|10673.9|10673.3|10677.1|10676.2|10677.8|10677.2|10672.5|10671.9|299
1699365300000|2023-11-07 13:55:00|10677.2|10676.3|10676.4|10675.8|10678.1|10677.4|10674.6|10674|351
1699365600000|2023-11-07 14:00:00|10676.6|10676|10673.6|10673|10677.3|10676.7|10671.8|10671.2|425
1699365900000|2023-11-07 14:05:00|10673.5|10672.9|10671.6|10671|10673.6|10673|10669.5|10668.8|363
1699366200000|2023-11-07 14:10:00|10671.5|10670.9|10669.2|10668.3|10671.8|10671.2|10667.5|10666.8|351
1699366500000|2023-11-07 14:15:00|10669.1|10668.5|10671.3|10670.7|10673.9|10673.1|10667.8|10666.9|397
1699366800000|2023-11-07 14:20:00|10671.4|10670.8|10669.5|10668.9|10673.6|10673|10669.5|10668.9|344
1699367100000|2023-11-07 14:25:00|10669.6|10669|10670.4|10669.8|10671|10670.1|10667.6|10666.7|336
1699367400000|2023-11-07 14:30:00|10670.3|10669.7|10666.8|10666.2|10671.6|10670.8|10665.5|10664.8|561
1699367700000|2023-11-07 14:35:00|10666.7|10666.1|10666.6|10665.7|10669.5|10668.9|10664.7|10663.8|438
1699368000000|2023-11-07 14:40:00|10666.8|10665.9|10671.8|10670.9|10672.5|10671.9|10666.2|10665.3|501
1699368300000|2023-11-07 14:45:00|10671.6|10670.7|10669.1|10668.5|10671.7|10670.9|10667.9|10667.3|482
1699368600000|2023-11-07 14:50:00|10669.2|10668.6|10669.8|10669.2|10671.8|10670.9|10667.7|10667.1|536
1699368900000|2023-11-07 14:55:00|10670|10669.4|10676.4|10675.8|10677.5|10676.6|10669.3|10668.7|437
1699369200000|2023-11-07 15:00:00|10676.5|10675.9|10676.9|10676|10677.5|10676.9|10674.3|10673.5|343
1699369500000|2023-11-07 15:05:00|10676.6|10675.7|10675.4|10674.5|10677.6|10676.9|10675.1|10674.4|388
1699369800000|2023-11-07 15:10:00|10675.3|10674.7|10683.1|10682.2|10685.8|10684.9|10675.3|10674.7|398
1699370100000|2023-11-07 15:15:00|10682.9|10682|10679.8|10678.9|10683.3|10682.4|10676.7|10675.8|420
1699370400000|2023-11-07 15:20:00|10679.6|10678.7|10682.5|10681.9|10682.7|10682.1|10677.8|10676.9|351
1699370700000|2023-11-07 15:25:00|10682.6|10682|10684.2|10683.6|10684.3|10683.7|10681.1|10680.5|297
1699371000000|2023-11-07 15:30:00|10683.7|10683.1|10685.2|10684.6|10686.8|10686.1|10681.2|10680.6|382
1699371300000|2023-11-07 15:35:00|10685.1|10684.5|10684.6|10684|10688|10687.3|10684.1|10683.5|355
1699371600000|2023-11-07 15:40:00|10684.5|10683.9|10680.1|10679.5|10684.5|10683.9|10679.7|10679.1|338
1699371900000|2023-11-07 15:45:00|10680|10679.4|10688.1|10687.5|10690.3|10689.7|10678.2|10677.6|417
1699372200000|2023-11-07 15:50:00|10687.9|10687.3|10687.1|10686.5|10688.6|10688|10683|10682.4|490
1699372500000|2023-11-07 15:55:00|10687|10686.4|10685.3|10684.7|10689.2|10688.6|10684.9|10684.3|479
1699372800000|2023-11-07 16:00:00|10685.5|10684.9|10687.7|10687.1|10690.4|10689.6|10684.4|10683.8|491
1699373100000|2023-11-07 16:05:00|10687.8|10687.2|10688.7|10688.1|10689.9|10689.1|10687.1|10686.5|377
1699373400000|2023-11-07 16:10:00|10688.8|10688.2|10691.1|10690.5|10693.1|10692.5|10688.8|10688.2|426
1699373700000|2023-11-07 16:15:00|10690.8|10690.2|10684.4|10683.8|10691.3|10690.7|10683.7|10683.1|363
1699374000000|2023-11-07 16:20:00|10684.5|10683.9|10687.4|10686.8|10688.8|10688.1|10684.5|10683.9|308
1699374300000|2023-11-07 16:25:00|10687.1|10686.5|10685.5|10684.9|10688.7|10688.1|10684.4|10683.7|340
1699374600000|2023-11-07 16:30:00|10685.7|10684.8|10689|10688.4|10689.5|10688.9|10683.8|10683.2|306
1699374900000|2023-11-07 16:35:00|10688.8|10688.2|10690.2|10689.3|10690.3|10689.5|10688.2|10687.3|261
1699375200000|2023-11-07 16:40:00|10690.5|10689.9|10690.9|10690|10691.7|10691.1|10689.6|10689|303
1699375500000|2023-11-07 16:45:00|10691|10690.1|10685.1|10684.5|10691.6|10690.7|10685|10684.4|304
1699375800000|2023-11-07 16:50:00|10685.3|10684.7|10687.8|10687.2|10688.1|10687.5|10684.9|10684.2|305
1699376100000|2023-11-07 16:55:00|10687.6|10687|10686.2|10685.6|10689.4|10688.5|10686.2|10685.6|207
1699376400000|2023-11-07 17:00:00|10686.3|10685.7|10681.3|10680.7|10686.7|10686.1|10681.3|10680.7|312
1699376700000|2023-11-07 17:05:00|10681.2|10680.6|10682.7|10682.1|10683.5|10682.9|10680.4|10679.8|229
1699377000000|2023-11-07 17:10:00|10682.6|10682|10680.4|10679.5|10684|10683.4|10679.2|10678.6|233
1699377300000|2023-11-07 17:15:00|10680.2|10679.3|10679.7|10678.8|10680.3|10679.7|10677.4|10676.8|269
1699377600000|2023-11-07 17:20:00|10679.8|10678.9|10681.8|10681.2|10682.4|10681.8|10679|10678.1|194
1699377900000|2023-11-07 17:25:00|10681.6|10681|10676.4|10675.8|10681.9|10681.3|10675.9|10675.3|193
1699378200000|2023-11-07 17:30:00|10676.3|10675.7|10676.6|10676|10676.9|10676.3|10672.8|10672.2|271
1699378500000|2023-11-07 17:35:00|10676.5|10675.9|10676.9|10676.3|10677.9|10677.3|10675.5|10674.6|235
1699378800000|2023-11-07 17:40:00|10676.8|10676.2|10675|10674.4|10676.9|10676.3|10674.3|10673.6|216
1699379100000|2023-11-07 17:45:00|10675.4|10674.5|10675.4|10674.8|10679|10678.4|10674.8|10674.2|319
1699379400000|2023-11-07 17:50:00|10675.5|10674.9|10679.1|10678.5|10679.2|10678.6|10675.1|10674.5|249
1699379700000|2023-11-07 17:55:00|10678.7|10678.1|10677.7|10677.1|10678.8|10678.1|10676|10675.4|365
1699380000000|2023-11-07 18:00:00|10677.8|10676.9|10680.3|10679.7|10681.3|10680.6|10676.6|10675.8|322
1699380300000|2023-11-07 18:05:00|10680.4|10679.8|10684.5|10683.9|10684.5|10683.9|10679.5|10678.9|356
1699380600000|2023-11-07 18:10:00|10684.4|10683.8|10685.7|10684.8|10686.4|10685.5|10683.5|10682.7|243
1699380900000|2023-11-07 18:15:00|10685.6|10684.7|10687.6|10687|10688.1|10687.3|10685.1|10684.2|270
1699381200000|2023-11-07 18:20:00|10687.5|10686.9|10688.5|10687.9|10688.7|10688.1|10685.8|10685.2|202
1699381500000|2023-11-07 18:25:00|10688.4|10687.8|10688|10687.4|10689.8|10688.9|10687.9|10687.3|233
1699381800000|2023-11-07 18:30:00|10687.9|10687.3|10685.6|10684.7|10689.3|10688.5|10684.9|10684|337
1699382100000|2023-11-07 18:35:00|10685.8|10684.9|10688.9|10688|10689.4|10688.8|10685.3|10684.4|272
1699382400000|2023-11-07 18:40:00|10688.8|10687.9|10692.2|10691.3|10692.2|10691.3|10688|10687.1|332
1699382700000|2023-11-07 18:45:00|10692.3|10691.4|10693.6|10693|10694.4|10693.5|10691.5|10690.9|224
1699383000000|2023-11-07 18:50:00|10693.7|10693.1|10696.9|10696|10698.3|10697.4|10693.6|10693|283
1699383300000|2023-11-07 18:55:00|10696.8|10695.9|10699.4|10698.5|10700.2|10699.5|10695.8|10694.9|198
1699383600000|2023-11-07 19:00:00|10699.3|10698.4|10701.6|10700.7|10702|10701.4|10699.3|10698.4|287
1699383900000|2023-11-07 19:05:00|10701.4|10700.5|10700.4|10699.8|10701.9|10701.3|10698.2|10697.6|217
1699384200000|2023-11-07 19:10:00|10700.3|10699.7|10702.2|10701.6|10702.5|10701.9|10699.6|10699|205
1699384500000|2023-11-07 19:15:00|10702.3|10701.7|10702.1|10701.5|10705.4|10704.6|10700.9|10700.3|223
1699384800000|2023-11-07 19:20:00|10701.9|10701.3|10700.8|10700.2|10702|10701.4|10699.2|10698.4|217
1699385100000|2023-11-07 19:25:00|10700.9|10700.3|10703.5|10702.6|10704|10703.1|10699.8|10699.2|205
1699385400000|2023-11-07 19:30:00|10703.6|10702.7|10701.5|10700.9|10705.4|10704.6|10701.2|10700.5|171
1699385700000|2023-11-07 19:35:00|10701.7|10701.1|10699.6|10699|10702.2|10701.6|10699.1|10698.4|106
1699386000000|2023-11-07 19:40:00|10699.7|10699.1|10699.6|10699|10700.6|10700|10698.4|10697.6|152
1699386300000|2023-11-07 19:45:00|10699.5|10698.9|10698.7|10697.8|10701.1|10700.5|10698.1|10697.5|244
1699386600000|2023-11-07 19:50:00|10698.8|10697.9|10697|10696.4|10699.7|10699.1|10695.9|10695|200
1699386900000|2023-11-07 19:55:00|10696.9|10696.3|10695.7|10694.8|10698.1|10697.5|10694.5|10693.9|239
1699387200000|2023-11-07 20:00:00|10695.5|10694.9|10691.7|10691.1|10695.8|10695.2|10691.6|10691|211
1699387500000|2023-11-07 20:05:00|10692|10691.4|10690.8|10690.2|10692.5|10691.9|10689.8|10689.2|190
1699387800000|2023-11-07 20:10:00|10691|10690.4|10693.3|10692.7|10694.2|10693.4|10690|10689.4|275
1699388100000|2023-11-07 20:15:00|10693.2|10692.6|10694.9|10694.3|10695.9|10695.3|10692.7|10692.1|220
1699388400000|2023-11-07 20:20:00|10694.8|10694.2|10696.5|10695.6|10696.6|10695.8|10693.9|10693.1|212
1699388700000|2023-11-07 20:25:00|10696.3|10695.4|10696.3|10695.7|10697.1|10696.2|10694.8|10694.1|135
1699389000000|2023-11-07 20:30:00|10696.4|10695.8|10696.7|10695.8|10697|10696.4|10695.8|10695.2|117
1699389300000|2023-11-07 20:35:00|10696.8|10695.9|10698.5|10697.6|10698.9|10698|10695.3|10694.7|110
1699389600000|2023-11-07 20:40:00|10698.3|10697.4|10698.3|10697.7|10698.5|10697.8|10697.3|10696.5|110
1699389900000|2023-11-07 20:45:00|10698.1|10697.5|10696.4|10695.8|10698.1|10697.5|10695.7|10695.1|98
1699390200000|2023-11-07 20:50:00|10696.3|10695.7|10695.7|10695.1|10697|10696.3|10695.1|10694.5|127
1699390500000|2023-11-07 20:55:00|10695.6|10695|10695.1|10694.5|10695.7|10695.1|10694.3|10693.7|190
1699390800000|2023-11-07 21:00:00|10695.6|10695|10695.8|10695.2|10696.1|10695.5|10695.3|10694.7|144
1699391100000|2023-11-07 21:05:00|10695.9|10695|10695.6|10695|10696|10695.3|10695.4|10694.7|115
1699391400000|2023-11-07 21:10:00|10695.5|10694.9|10696|10695.4|10696.1|10695.5|10695.5|10694.8|79
1699391700000|2023-11-07 21:15:00|10696.1|10695.5|10696.1|10695.5|10696.5|10695.9|10696|10695.3|91
1699392000000|2023-11-07 21:20:00|10696.2|10695.6|10698.1|10697.5|10698.1|10697.5|10696.2|10695.6|47
1699392300000|2023-11-07 21:25:00|10698.2|10697.6|10699.8|10698.9|10700.5|10699.6|10698.2|10697.4|60
1699392600000|2023-11-07 21:30:00|10699.9|10699|10699.9|10699|10700.9|10700|10699.4|10698.5|57
1699392900000|2023-11-07 21:35:00|10700|10699.1|10701|10700.1|10701|10700.1|10699.8|10698.9|89
1699393200000|2023-11-07 21:40:00|10700.9|10700|10699.7|10698.8|10701.4|10700.5|10699.6|10698.7|74
1699393500000|2023-11-07 21:45:00|10699.6|10698.7|10699.9|10699|10699.9|10699|10698.5|10697.7|70
1699393800000|2023-11-07 21:50:00|10700|10699.1|10699.9|10699|10700.9|10700|10699.9|10699|83
1699394100000|2023-11-07 21:55:00|10700.2|10698.7|10701.7|10698.9|10702.2|10699.5|10700.2|10698.7|135
1699394400000|2023-11-07 22:00:00|10701.6|10698.7|10704.8|10698.2|10705.3|10698.8|10701.6|10697.5|39
1699394700000|2023-11-07 22:05:00|10705.2|10698.6|10705.7|10699.1|10705.7|10699.1|10704.6|10698|12
1699395000000|2023-11-07 22:10:00|10705.6|10699|10705.3|10698.7|10705.7|10699.1|10705.3|10698.7|4
1699395300000|2023-11-07 22:15:00|10705.2|10698.6|10703.4|10697.1|10705.4|10698.8|10702.9|10696.4|27
1699395600000|2023-11-07 22:20:00|10703.5|10697.2|10704.2|10697.6|10704.2|10697.6|10702.9|10696.8|76
1699395900000|2023-11-07 22:25:00|10703.9|10697.3|10702.3|10697.5|10703.9|10697.6|10702.3|10697.1|13
1699396200000|2023-11-07 22:30:00|10702.2|10697.4|10702.1|10697.8|10702.2|10697.8|10701.8|10697.4|125
1699396500000|2023-11-07 22:35:00|10702|10697.7|10703.4|10696.8|10704|10697.9|10702|10696.8|199
1699396800000|2023-11-07 22:40:00|10703.6|10697|10702.4|10697.4|10703.6|10697.6|10702.2|10696.9|22
1699397100000|2023-11-07 22:45:00|10701.7|10697.5|10702.4|10696.8|10702.9|10697.5|10701.6|10696.7|48
1699397400000|2023-11-07 22:50:00|10702.5|10696.6|10702.5|10697|10702.5|10697|10702.2|10696.5|19
1699397700000|2023-11-07 22:55:00|10702.4|10696.9|10701.3|10696.8|10702.7|10697.8|10700.3|10695.2|59
1699398000000|2023-11-07 23:00:00|10701.8|10696.9|10699.7|10697.9|10702.3|10698.4|10698.7|10696.4|109
1699398300000|2023-11-07 23:05:00|10699.4|10698.2|10698.2|10697.3|10699.4|10698.3|10698.1|10697.2|36
1699398600000|2023-11-07 23:10:00|10698.5|10697.6|10697.3|10696.4|10698.6|10697.7|10697.3|10696.4|67
1699398900000|2023-11-07 23:15:00|10697.1|10696.2|10697.7|10696.8|10697.8|10696.9|10696.7|10695.8|49
1699399200000|2023-11-07 23:20:00|10697.8|10696.9|10697.3|10696.4|10697.8|10696.9|10697.2|10696.3|24
1699399500000|2023-11-07 23:25:00|10697.6|10696.7|10696.2|10695.3|10697.7|10696.8|10696.2|10695.3|57
1699399800000|2023-11-07 23:30:00|10696.3|10695.4|10696.7|10695.8|10696.7|10695.8|10696.2|10695.3|34
1699400100000|2023-11-07 23:35:00|10696.6|10695.7|10698.2|10697.3|10698.4|10697.5|10696.4|10695.5|46
1699400400000|2023-11-07 23:40:00|10698.1|10697.2|10697.8|10696.9|10698.2|10697.3|10697.5|10696.6|21
1699400700000|2023-11-07 23:45:00|10697.7|10696.8|10697.3|10696.4|10698.1|10697.2|10697.3|10696.4|40
1699401000000|2023-11-07 23:50:00|10697.4|10696.5|10697.1|10696.2|10697.8|10696.9|10697.1|10696.2|35
1699401300000|2023-11-07 23:55:00|10697.2|10696.3|10696.1|10695.2|10697.3|10696.4|10695.8|10694.9|72
1699401600000|2023-11-08 00:00:00|10696.2|10695.3|10694.7|10693.8|10696.2|10695.5|10694.5|10693.6|133
1699401900000|2023-11-08 00:05:00|10694.8|10693.9|10695.3|10694.4|10696|10695.1|10694.7|10693.8|99
1699402200000|2023-11-08 00:10:00|10695.2|10694.3|10697|10696.1|10697.2|10696.3|10695|10694.3|73
1699402500000|2023-11-08 00:15:00|10697.2|10696.3|10697.7|10696.8|10697.8|10696.9|10696.6|10695.7|88
1699402800000|2023-11-08 00:20:00|10697.8|10696.9|10698.2|10697.3|10698.3|10697.4|10697.1|10696.5|65
1699403100000|2023-11-08 00:25:00|10697.9|10697|10698.2|10697.3|10698.2|10697.5|10697.6|10696.7|89
1699403400000|2023-11-08 00:30:00|10698.1|10697.2|10696.8|10695.9|10698.2|10697.3|10696.6|10695.7|72
1699403700000|2023-11-08 00:35:00|10696.9|10696|10694.1|10693.5|10696.9|10696|10694|10693.4|65
1699404000000|2023-11-08 00:40:00|10694|10693.4|10691.9|10691.3|10694.4|10693.8|10691.5|10690.9|89
1699404300000|2023-11-08 00:45:00|10691.8|10691.2|10692.7|10691.8|10693.8|10692.9|10691.8|10690.9|76
1699404600000|2023-11-08 00:50:00|10692.8|10691.9|10691.6|10690.7|10693.2|10692.3|10690|10689.1|186
1699404900000|2023-11-08 00:55:00|10691.5|10690.6|10690.8|10689.9|10692.1|10691.4|10690.2|10689.3|106
1699405200000|2023-11-08 01:00:00|10690.9|10690|10691.4|10690.8|10692.2|10691.4|10689.4|10688.8|151
1699405500000|2023-11-08 01:05:00|10691.5|10690.9|10692.6|10692|10692.8|10692.2|10691|10690.1|99
1699405800000|2023-11-08 01:10:00|10692.7|10692.1|10693.8|10693.2|10694.5|10693.7|10692.5|10691.9|125
1699406100000|2023-11-08 01:15:00|10693.9|10693.3|10691.4|10690.8|10694.2|10693.6|10691.3|10690.4|145
1699406400000|2023-11-08 01:20:00|10691.5|10690.9|10691.1|10690.5|10692.1|10691.5|10690.2|10689.6|132
1699406700000|2023-11-08 01:25:00|10691.2|10690.6|10691.6|10691|10692.2|10691.4|10690.5|10689.9|88
1699407000000|2023-11-08 01:30:00|10691.8|10691.2|10690.7|10690.1|10691.9|10691.3|10689.9|10689.3|120
1699407300000|2023-11-08 01:35:00|10690.4|10689.8|10687.7|10687.1|10691|10690.4|10687.3|10686.7|147
1699407600000|2023-11-08 01:40:00|10687.5|10686.9|10689.3|10688.7|10689.5|10688.9|10686.9|10686|120
1699407900000|2023-11-08 01:45:00|10689.2|10688.6|10689.2|10688.6|10689.6|10689|10688.4|10687.8|117
1699408200000|2023-11-08 01:50:00|10688.9|10688.3|10689.8|10689.2|10690.1|10689.5|10688.6|10688|141
1699408500000|2023-11-08 01:55:00|10689.7|10689.1|10692.2|10691.6|10693.4|10692.8|10689.7|10689.1|197
1699408800000|2023-11-08 02:00:00|10692.4|10691.8|10689.7|10689.1|10692.4|10691.8|10689.6|10688.8|123
1699409100000|2023-11-08 02:05:00|10689.9|10689.3|10692|10691.4|10692.2|10691.6|10689.6|10689|87
1699409400000|2023-11-08 02:10:00|10691.8|10691.2|10695.2|10694.3|10695.8|10694.9|10691.5|10690.9|162
1699409700000|2023-11-08 02:15:00|10695|10694.1|10697.3|10696.4|10697.8|10696.9|10694.1|10693.5|205
1699410000000|2023-11-08 02:20:00|10697.5|10696.6|10698|10697.1|10699.7|10698.8|10697.4|10696.5|174
1699410300000|2023-11-08 02:25:00|10698.1|10697.2|10696|10695.1|10698.8|10698|10695.9|10695|147
1699410600000|2023-11-08 02:30:00|10696.1|10695.2|10693.4|10692.5|10696.1|10695.2|10693.2|10692.3|114
1699410900000|2023-11-08 02:35:00|10693.3|10692.7|10694.1|10693.5|10694.9|10694|10693.3|10692.7|99
1699411200000|2023-11-08 02:40:00|10694.2|10693.6|10694.6|10694|10694.6|10694|10693.3|10692.7|138
1699411500000|2023-11-08 02:45:00|10694.5|10693.9|10693.7|10692.8|10694.5|10693.9|10692.1|10691.5|95
1699411800000|2023-11-08 02:50:00|10693.6|10693|10692|10691.4|10693.8|10693|10691.9|10691.2|89
1699412100000|2023-11-08 02:55:00|10691.9|10691.3|10694|10693.4|10694.2|10693.6|10691.3|10690.4|123
1699412400000|2023-11-08 03:00:00|10693.9|10693|10693.7|10692.8|10696.4|10695.5|10693.6|10692.7|180
1699412700000|2023-11-08 03:05:00|10693.6|10692.7|10694.6|10694|10695|10694.1|10692.7|10691.8|111
1699413000000|2023-11-08 03:10:00|10694.7|10694.1|10694.2|10693.6|10694.9|10694.1|10693.7|10693.1|109
1699413300000|2023-11-08 03:15:00|10694.1|10693.5|10692.3|10691.4|10694.1|10693.5|10692.2|10691.3|68
1699413600000|2023-11-08 03:20:00|10692.2|10691.3|10693.8|10693.2|10694|10693.4|10691.9|10691.2|74
1699413900000|2023-11-08 03:25:00|10693.6|10693|10692.6|10692|10693.6|10693|10692.5|10691.9|33
1699414200000|2023-11-08 03:30:00|10692.4|10691.8|10691.9|10691.3|10692.6|10692|10691.4|10690.8|68
1699414500000|2023-11-08 03:35:00|10692|10691.4|10691.9|10691.3|10692.8|10692.2|10691.5|10690.8|120
1699414800000|2023-11-08 03:40:00|10691.7|10691.1|10692.1|10691.2|10692.2|10691.5|10691|10690.4|68
1699415100000|2023-11-08 03:45:00|10692|10691.4|10691|10690.4|10692.5|10691.9|10690.9|10690.3|89
1699415400000|2023-11-08 03:50:00|10691.1|10690.5|10690.5|10689.6|10691.8|10690.9|10690.5|10689.6|106
1699415700000|2023-11-08 03:55:00|10690.2|10689.5|10690.3|10689.7|10690.4|10689.7|10688.8|10688.2|166
1699416000000|2023-11-08 04:00:00|10690.6|10689.3|10689.9|10689.3|10690.8|10690|10689.6|10688.8|65
1699416300000|2023-11-08 04:05:00|10689.7|10689.1|10690.5|10689.9|10690.8|10689.9|10689.4|10688.8|74
1699416600000|2023-11-08 04:10:00|10690.1|10689.5|10689.5|10688.9|10690.4|10689.8|10689.4|10688.7|70
1699416900000|2023-11-08 04:15:00|10689.7|10689.1|10689.4|10688.8|10690.1|10689.5|10689.3|10688.7|49
1699417200000|2023-11-08 04:20:00|10689.5|10688.9|10690.1|10689.5|10690.3|10689.5|10689|10688.4|113
1699417500000|2023-11-08 04:25:00|10690|10689.4|10690.1|10689.2|10690.4|10689.5|10689.7|10688.8|105
1699417800000|2023-11-08 04:30:00|10690.2|10689.3|10691.2|10690.3|10691.3|10690.7|10689.8|10688.9|86
1699418100000|2023-11-08 04:35:00|10691.1|10690.5|10689.7|10688.8|10691.2|10690.6|10689.6|10688.8|68
1699418400000|2023-11-08 04:40:00|10689.8|10688.9|10690.2|10689.3|10690.8|10690|10689.3|10688.4|90
1699418700000|2023-11-08 04:45:00|10690.3|10689.4|10691.5|10690.6|10691.6|10690.7|10689.6|10688.7|78
1699419000000|2023-11-08 04:50:00|10690.9|10690|10691.9|10691|10692.3|10691.4|10690.7|10689.8|88
1699419300000|2023-11-08 04:55:00|10691.8|10690.9|10692.6|10691.7|10693.3|10692.4|10691.2|10690.3|85
1699419600000|2023-11-08 05:00:00|10692.7|10691.8|10692.5|10691.9|10693.4|10692.5|10692.2|10691.3|60
1699419900000|2023-11-08 05:05:00|10692.4|10691.8|10692.1|10691.5|10692.7|10692.1|10691.8|10691.2|45
1699420200000|2023-11-08 05:10:00|10692|10691.4|10690.9|10690.3|10692.1|10691.5|10690.8|10690|43
1699420500000|2023-11-08 05:15:00|10691.1|10690.2|10689.5|10688.9|10691.1|10690.4|10689.5|10688.7|105
1699420800000|2023-11-08 05:20:00|10689.6|10689|10688.8|10688.2|10689.6|10689|10688.6|10688|58
1699421100000|2023-11-08 05:25:00|10688.9|10688.3|10687.5|10686.9|10688.9|10688.3|10687.5|10686.9|92
1699421400000|2023-11-08 05:30:00|10687.4|10686.8|10687.3|10686.4|10688.1|10687.5|10686.8|10685.9|117
1699421700000|2023-11-08 05:35:00|10687.2|10686.3|10687.4|10686.5|10689.7|10689.1|10686.7|10686.1|119
1699422000000|2023-11-08 05:40:00|10687.3|10686.4|10686.3|10685.7|10687.5|10686.6|10686.1|10685.5|108
1699422300000|2023-11-08 05:45:00|10686.4|10685.8|10686.3|10685.4|10687.1|10686.2|10686.2|10685.3|110
1699422600000|2023-11-08 05:50:00|10686.2|10685.6|10686.5|10685.9|10688|10687.1|10686.2|10685.4|81
1699422900000|2023-11-08 05:55:00|10686.6|10686|10686.4|10685.8|10687.3|10686.7|10685.7|10685.1|126
1699423200000|2023-11-08 06:00:00|10686.5|10685.9|10686|10685.4|10686.7|10686.1|10684.1|10683.5|169
1699423500000|2023-11-08 06:05:00|10685.8|10685.2|10686.5|10685.9|10686.8|10685.9|10684.9|10684.3|83
1699423800000|2023-11-08 06:10:00|10686.4|10685.8|10687.6|10687|10687.7|10687.1|10685.7|10685|116
1699424100000|2023-11-08 06:15:00|10687.7|10687.1|10686.8|10686.2|10688.4|10687.8|10684.9|10684.3|138
1699424400000|2023-11-08 06:20:00|10686.9|10686.3|10687.7|10687.1|10688.4|10687.8|10686.6|10685.7|155
1699424700000|2023-11-08 06:25:00|10687.8|10687.2|10687.8|10687.2|10688.1|10687.5|10686.8|10686.2|96
1699425000000|2023-11-08 06:30:00|10687.9|10687.3|10685.6|10684.7|10687.9|10687.3|10685|10684.4|108
1699425300000|2023-11-08 06:35:00|10685.5|10684.6|10685.2|10684.6|10686.3|10685.6|10683.5|10682.9|99
1699425600000|2023-11-08 06:40:00|10685.1|10684.5|10684.1|10683.5|10685.7|10684.8|10683.8|10682.9|125
1699425900000|2023-11-08 06:45:00|10684|10683.1|10687|10686.4|10687.1|10686.5|10684|10683.1|131
1699426200000|2023-11-08 06:50:00|10686.7|10686.1|10683.6|10683|10687.7|10687.1|10683.6|10683|121
1699426500000|2023-11-08 06:55:00|10683.7|10683.1|10682.1|10681.2|10684|10683.3|10681.7|10680.8|111
1699426800000|2023-11-08 07:00:00|10682.6|10681.1|10684.5|10683.9|10684.7|10683.9|10681.6|10679.8|253
1699427100000|2023-11-08 07:05:00|10684.4|10683.8|10682.3|10681.7|10684.7|10683.9|10681.9|10681|219
1699427400000|2023-11-08 07:10:00|10682.8|10682.2|10679.1|10678.5|10682.9|10682.3|10677.9|10677.3|254
1699427700000|2023-11-08 07:15:00|10679|10678.4|10677.5|10676.9|10679.6|10679|10675.8|10675.1|234
1699428000000|2023-11-08 07:20:00|10677.4|10676.8|10676.9|10676.3|10678.6|10678|10676.8|10676.2|185
1699428300000|2023-11-08 07:25:00|10676.8|10676.2|10677.2|10676.6|10678.4|10677.5|10676.4|10675.5|162
1699428600000|2023-11-08 07:30:00|10677.1|10676.5|10681.3|10680.4|10681.3|10680.4|10676.5|10675.9|235
1699428900000|2023-11-08 07:35:00|10681.4|10680.5|10681.3|10680.7|10681.9|10681|10679.6|10678.8|192
1699429200000|2023-11-08 07:40:00|10681.4|10680.8|10680.2|10679.3|10683.1|10682.3|10679.8|10678.9|227
1699429500000|2023-11-08 07:45:00|10680.4|10679.5|10681.8|10680.9|10683.7|10682.8|10680.4|10679.5|193
1699429800000|2023-11-08 07:50:00|10681.6|10680.7|10683.7|10683.1|10684|10683.4|10680.5|10679.7|203
1699430100000|2023-11-08 07:55:00|10683.6|10683|10680.7|10680.1|10683.7|10683|10680.2|10679.6|193
1699430400000|2023-11-08 08:00:00|10680.8|10680.2|10677.1|10676.5|10683.2|10682.6|10676.3|10675.7|365
1699430700000|2023-11-08 08:05:00|10677.2|10676.6|10679.2|10678.6|10680.1|10679.2|10677.2|10676.3|310
1699431000000|2023-11-08 08:10:00|10679.1|10678.5|10676.4|10675.8|10680.7|10680.1|10676.1|10675.5|311
1699431300000|2023-11-08 08:15:00|10676.3|10675.7|10675.2|10674.6|10676.9|10676.3|10674|10673.4|290
1699431600000|2023-11-08 08:20:00|10675.4|10674.8|10677.8|10676.9|10678.1|10677.2|10673.5|10672.9|298
1699431900000|2023-11-08 08:25:00|10677.9|10677|10678.7|10678.1|10679.4|10678.8|10676.2|10675.6|215
1699432200000|2023-11-08 08:30:00|10679.1|10678.5|10676.6|10676|10679.9|10679.3|10674.7|10674.1|294
1699432500000|2023-11-08 08:35:00|10676.9|10676.3|10675.6|10675|10677.9|10677.3|10674.6|10674|221
1699432800000|2023-11-08 08:40:00|10675.7|10675.1|10677.5|10676.9|10677.7|10677.1|10674.7|10674.1|209
1699433100000|2023-11-08 08:45:00|10677.6|10677|10675.8|10675.2|10677.7|10677.1|10674.8|10673.9|241
1699433400000|2023-11-08 08:50:00|10675.9|10675.3|10675.1|10674.5|10676.1|10675.5|10673.5|10672.7|218
1699433700000|2023-11-08 08:55:00|10675|10674.4|10673.1|10672.2|10675|10674.4|10671.8|10671.2|280
1699434000000|2023-11-08 09:00:00|10673.8|10672.9|10671.2|10670.3|10674.8|10673.9|10670.5|10669.9|413
1699434300000|2023-11-08 09:05:00|10671.3|10670.4|10669.6|10669|10674.1|10673.5|10669.2|10668.6|296
1699434600000|2023-11-08 09:10:00|10669.5|10668.9|10663.1|10662.5|10670.2|10669.5|10662.1|10661.2|396
1699434900000|2023-11-08 09:15:00|10663.2|10662.6|10661|10660.4|10665.9|10665.1|10661|10660.4|288
1699435200000|2023-11-08 09:20:00|10661.6|10661|10665.2|10664.3|10665.2|10664.5|10661.1|10660.5|251
1699435500000|2023-11-08 09:25:00|10665.3|10664.4|10666.9|10666|10667.3|10666.7|10665|10664.1|254
1699435800000|2023-11-08 09:30:00|10666.3|10665.7|10665.5|10664.9|10666.4|10665.7|10664.3|10663.7|243
1699436100000|2023-11-08 09:35:00|10665.8|10665.2|10665.3|10664.7|10668.6|10667.7|10665.3|10664.4|290
1699436400000|2023-11-08 09:40:00|10665.2|10664.6|10667.1|10666.2|10668.3|10667.7|10665.2|10664.4|248
1699436700000|2023-11-08 09:45:00|10667|10666.4|10669.6|10669|10670.1|10669.5|10666|10665.4|256
1699437000000|2023-11-08 09:50:00|10669.4|10668.8|10666.1|10665.5|10669.4|10668.8|10665.6|10665|270
1699437300000|2023-11-08 09:55:00|10666|10665.4|10665.8|10664.9|10666.1|10665.5|10660.6|10659.9|272
1699437600000|2023-11-08 10:00:00|10665.3|10664.4|10668.1|10667.2|10668.8|10667.9|10665.1|10664.2|252
1699437900000|2023-11-08 10:05:00|10668|10667.1|10665|10664.4|10669.4|10668.7|10664.4|10663.7|242
1699438200000|2023-11-08 10:10:00|10664.7|10664.1|10664.8|10663.9|10666.8|10666.1|10664.7|10663.8|209
1699438500000|2023-11-08 10:15:00|10664.6|10663.7|10664.9|10664.3|10665.3|10664.6|10663.4|10662.7|204
1699438800000|2023-11-08 10:20:00|10665|10664.4|10664.5|10663.9|10667|10666.4|10662.8|10662.2|200
1699439100000|2023-11-08 10:25:00|10664.6|10664|10663.6|10663|10665.7|10665.1|10663.5|10662.8|146
1699439400000|2023-11-08 10:30:00|10663.7|10663.1|10663.6|10662.7|10666.3|10665.7|10663.6|10662.7|187
1699439700000|2023-11-08 10:35:00|10663.5|10662.9|10661.6|10661|10663.5|10662.9|10659.6|10659|187
1699440000000|2023-11-08 10:40:00|10661.5|10660.9|10665.5|10664.9|10666.7|10666.1|10661.5|10660.9|182
1699440300000|2023-11-08 10:45:00|10665.1|10664.5|10668.1|10667.2|10668.9|10668.1|10665|10664.4|214
1699440600000|2023-11-08 10:50:00|10668.2|10667.3|10667.2|10666.6|10669.2|10668.6|10666.4|10665.7|198
1699440900000|2023-11-08 10:55:00|10667.3|10666.7|10668.5|10667.9|10669.1|10668.5|10667.3|10666.7|167
1699441200000|2023-11-08 11:00:00|10668.7|10668.1|10673.3|10672.7|10673.7|10673.1|10668.7|10668.1|202
1699441500000|2023-11-08 11:05:00|10673.2|10672.6|10674|10673.4|10675.3|10674.7|10672.6|10671.8|244
1699441800000|2023-11-08 11:10:00|10673.9|10673.3|10673.2|10672.6|10674.8|10674.2|10671.8|10671.2|199
1699442100000|2023-11-08 11:15:00|10673.3|10672.7|10671.5|10670.9|10674.6|10674|10670.4|10669.7|200
1699442400000|2023-11-08 11:20:00|10671.4|10670.8|10671.5|10670.6|10672.3|10671.7|10669.8|10669.2|175
1699442700000|2023-11-08 11:25:00|10671.6|10670.7|10675.5|10674.9|10675.8|10675.2|10671.5|10670.6|189
1699443000000|2023-11-08 11:30:00|10675.6|10675|10677.5|10676.9|10677.6|10677|10674.4|10673.7|202
1699443300000|2023-11-08 11:35:00|10677.3|10676.7|10675.4|10674.8|10678.3|10677.6|10674.9|10674|182
1699443600000|2023-11-08 11:40:00|10675.3|10674.7|10674.2|10673.6|10676.4|10675.8|10674|10673.4|151
1699443900000|2023-11-08 11:45:00|10674.4|10673.8|10672.9|10672.3|10674.5|10673.9|10672.4|10671.8|114
1699444200000|2023-11-08 11:50:00|10672.7|10672.1|10677|10676.4|10677|10676.4|10672.5|10671.9|128
1699444500000|2023-11-08 11:55:00|10676.9|10676.3|10677.5|10676.9|10677.9|10677.3|10676.5|10675.9|125
1699444800000|2023-11-08 12:00:00|10677.6|10677|10673.4|10672.8|10677.6|10677|10673.3|10672.7|207
1699445100000|2023-11-08 12:05:00|10673.9|10673.3|10675.5|10674.6|10677|10676.4|10673.3|10672.7|159
1699445400000|2023-11-08 12:10:00|10675.1|10674.5|10670.8|10670.2|10675.1|10674.5|10670.4|10669.8|172
1699445700000|2023-11-08 12:15:00|10670.9|10670.3|10670.9|10670.3|10673|10672.4|10670.3|10669.7|181
1699446000000|2023-11-08 12:20:00|10670.8|10670.2|10671|10670.4|10672.4|10671.8|10669.9|10669.3|195
1699446300000|2023-11-08 12:25:00|10671.1|10670.5|10674.8|10673.9|10675.8|10675|10671|10670.4|225
1699446600000|2023-11-08 12:30:00|10674.7|10673.8|10673.9|10673.3|10676.8|10676.1|10673.8|10673.2|146
1699446900000|2023-11-08 12:35:00|10673.8|10673.2|10672.9|10672.3|10674.8|10674.2|10672.5|10671.9|168
1699447200000|2023-11-08 12:40:00|10673|10672.4|10674.3|10673.7|10675.5|10674.9|10673|10672.4|160
1699447500000|2023-11-08 12:45:00|10674.2|10673.6|10673.1|10672.2|10674.3|10673.7|10672.9|10672|113
1699447800000|2023-11-08 12:50:00|10673|10672.1|10669.7|10668.8|10673.1|10672.2|10667.4|10666.8|276
1699448100000|2023-11-08 12:55:00|10669.8|10669.2|10668.5|10667.9|10671.5|10670.9|10667.4|10666.8|376
1699448400000|2023-11-08 13:00:00|10668.6|10668|10669.6|10668.7|10671.5|10670.7|10665.9|10665.1|382
1699448700000|2023-11-08 13:05:00|10669.5|10668.6|10671|10670.4|10671.2|10670.6|10667.1|10666.5|304
1699449000000|2023-11-08 13:10:00|10670.9|10670.3|10671.5|10670.9|10672.5|10671.9|10669.1|10668.5|291
1699449300000|2023-11-08 13:15:00|10671.6|10671|10666.9|10666.3|10672.9|10672.3|10666.5|10665.7|250
1699449600000|2023-11-08 13:20:00|10667|10666.4|10665.8|10665.2|10670.7|10670|10665.8|10665|362
1699449900000|2023-11-08 13:25:00|10665.6|10665|10665.3|10664.7|10669|10668.4|10664.4|10663.6|381
1699450200000|2023-11-08 13:30:00|10665.2|10664.6|10665.3|10664.7|10668.5|10667.8|10664.1|10663.5|338
1699450500000|2023-11-08 13:35:00|10665.4|10664.8|10666|10665.4|10667|10666.4|10664.6|10663.9|248
1699450800000|2023-11-08 13:40:00|10666.1|10665.5|10664.1|10663.5|10668.7|10668.1|10661.8|10661.2|311
1699451100000|2023-11-08 13:45:00|10664.2|10663.6|10661.2|10660.3|10664.2|10663.6|10660.5|10659.9|346
1699451400000|2023-11-08 13:50:00|10661.3|10660.4|10666.2|10665.6|10668.2|10667.6|10660.8|10660.2|319
1699451700000|2023-11-08 13:55:00|10666.3|10665.7|10669.8|10668.9|10670.2|10669.6|10665.6|10665|294
1699452000000|2023-11-08 14:00:00|10669.9|10669|10673.6|10673|10676.4|10675.8|10669.8|10669|352
1699452300000|2023-11-08 14:05:00|10673.8|10673.2|10671|10670.4|10675.9|10675.3|10670.9|10670.3|372
1699452600000|2023-11-08 14:10:00|10671.1|10670.5|10672.8|10671.9|10673.5|10672.6|10670|10669.4|244
1699452900000|2023-11-08 14:15:00|10672.6|10671.7|10675|10674.4|10679.8|10679|10672.3|10671.4|328
1699453200000|2023-11-08 14:20:00|10674.9|10674.3|10672.1|10671.5|10676.1|10675.5|10669.3|10668.7|426
1699453500000|2023-11-08 14:25:00|10671.9|10671.3|10674.6|10674|10675.8|10675.1|10671.3|10670.7|336
1699453800000|2023-11-08 14:30:00|10674.4|10673.8|10681.7|10681.1|10681.8|10681.2|10672.6|10672|529
1699454100000|2023-11-08 14:35:00|10681.8|10681.2|10682.5|10681.9|10682.9|10682.3|10678.3|10677.7|579
1699454400000|2023-11-08 14:40:00|10682.4|10681.8|10681.8|10681.2|10683.9|10683.3|10679.2|10678.6|432
1699454700000|2023-11-08 14:45:00|10681.6|10681|10689|10688.4|10689.5|10688.7|10681.4|10680.8|431
1699455000000|2023-11-08 14:50:00|10689.1|10688.5|10690.2|10689.6|10692.6|10692|10686.4|10685.8|514
1699455300000|2023-11-08 14:55:00|10690.1|10689.5|10690.8|10689.9|10692.2|10691.6|10689.5|10688.9|373
1699455600000|2023-11-08 15:00:00|10690.7|10689.8|10685.1|10684.5|10691|10690.3|10683|10682.4|543
1699455900000|2023-11-08 15:05:00|10685|10684.4|10687.4|10686.8|10689.5|10688.9|10684.8|10684.2|439
1699456200000|2023-11-08 15:10:00|10687.9|10687.3|10689.1|10688.5|10689.7|10689|10685.7|10685.1|401
1699456500000|2023-11-08 15:15:00|10689|10688.4|10690.1|10689.5|10690.6|10690|10687.6|10687|342
1699456800000|2023-11-08 15:20:00|10690.2|10689.6|10687.6|10687|10690.2|10689.6|10685.7|10685.1|351
1699457100000|2023-11-08 15:25:00|10688.1|10687.5|10693|10692.4|10693|10692.4|10686.2|10685.6|401
1699457400000|2023-11-08 15:30:00|10693.1|10692.5|10696.4|10695.8|10697.9|10697.3|10692.4|10691.8|423
1699457700000|2023-11-08 15:35:00|10696.5|10695.9|10687.8|10687.2|10696.5|10695.9|10687.4|10686.8|436
1699458000000|2023-11-08 15:40:00|10687.9|10687.3|10691|10690.4|10691.1|10690.5|10685.6|10685|493
1699458300000|2023-11-08 15:45:00|10691.2|10690.3|10698.7|10698.1|10699.2|10698.6|10690.9|10690.1|428
1699458600000|2023-11-08 15:50:00|10698.8|10697.9|10706.2|10705.3|10707.9|10707|10698.1|10697.2|554
1699458900000|2023-11-08 15:55:00|10706.4|10705.8|10705.5|10704.9|10708.2|10707.6|10704.8|10704.2|396
1699459200000|2023-11-08 16:00:00|10705.4|10704.8|10707.6|10707|10708|10707.4|10703.9|10703.3|447
1699459500000|2023-11-08 16:05:00|10707.8|10707.2|10709.5|10708.9|10710.2|10709.6|10707.7|10707.1|335
1699459800000|2023-11-08 16:10:00|10709.4|10708.8|10710.5|10709.9|10715.3|10714.7|10709.3|10708.7|462
1699460100000|2023-11-08 16:15:00|10710.6|10710|10712.3|10711.7|10714.5|10713.9|10709.8|10709.1|529
1699460400000|2023-11-08 16:20:00|10712.1|10711.5|10708.9|10708.3|10713.5|10712.9|10706.7|10706.1|440
1699460700000|2023-11-08 16:25:00|10708.8|10708.2|10708.1|10707.2|10709.1|10708.5|10706.2|10705.4|306
1699461000000|2023-11-08 16:30:00|10707.4|10706.8|10708.5|10707.9|10708.5|10707.9|10704.6|10703.7|416
1699461300000|2023-11-08 16:35:00|10708.4|10707.8|10709.9|10709.3|10710.4|10709.8|10707.6|10707|336
1699461600000|2023-11-08 16:40:00|10710|10709.4|10711.8|10711.2|10712.5|10711.9|10709.3|10708.5|290
1699461900000|2023-11-08 16:45:00|10712|10711.4|10711.8|10711.2|10714|10713.4|10711.3|10710.6|287
1699462200000|2023-11-08 16:50:00|10711.9|10711.3|10712.8|10712.2|10713.3|10712.7|10710.9|10710.3|281
1699462500000|2023-11-08 16:55:00|10712.7|10712.1|10714.7|10714.1|10716.4|10715.8|10711.9|10711.3|282
1699462800000|2023-11-08 17:00:00|10714.8|10714.2|10710.5|10709.9|10715.1|10714.5|10709.2|10708.3|352
1699463100000|2023-11-08 17:05:00|10710.3|10709.7|10707.9|10707.3|10712|10711.4|10706.9|10706.1|346
1699463400000|2023-11-08 17:10:00|10708|10707.4|10708.8|10708.2|10710.5|10709.8|10707.1|10706.2|303
1699463700000|2023-11-08 17:15:00|10708.7|10708.1|10707.2|10706.6|10710.2|10709.6|10707.2|10706.6|211
1699464000000|2023-11-08 17:20:00|10707.1|10706.5|10707.4|10706.8|10708.5|10707.9|10706|10705.3|168
1699464300000|2023-11-08 17:25:00|10707.3|10706.7|10706.7|10706.1|10708.1|10707.5|10704.6|10704|181
1699464600000|2023-11-08 17:30:00|10706.5|10705.9|10703.5|10702.9|10707.6|10707|10701.5|10700.9|339
1699464900000|2023-11-08 17:35:00|10703.6|10702.7|10709.7|10709.1|10710.1|10709.5|10703|10702.1|247
1699465200000|2023-11-08 17:40:00|10709.6|10709|10705.2|10704.6|10709.6|10709|10704.1|10703.5|336
1699465500000|2023-11-08 17:45:00|10705.1|10704.5|10705.8|10705.2|10707|10706.4|10704.1|10703.5|247
1699465800000|2023-11-08 17:50:00|10705.6|10705|10706.2|10705.6|10707.3|10706.6|10704.2|10703.6|214
1699466100000|2023-11-08 17:55:00|10706|10705.4|10708.2|10707.6|10709.3|10708.7|10704.7|10704.1|352
1699466400000|2023-11-08 18:00:00|10708.3|10707.7|10709.5|10708.9|10710.2|10709.6|10704.4|10703.5|562
1699466700000|2023-11-08 18:05:00|10709.9|10709.3|10712.5|10711.9|10714.6|10714|10709.9|10709.3|560
1699467000000|2023-11-08 18:10:00|10712.6|10712|10707.1|10706.5|10712.7|10712.1|10706.9|10706.3|409
1699467300000|2023-11-08 18:15:00|10707.2|10706.6|10702.7|10702.1|10707.4|10706.8|10702.6|10701.8|365
1699467600000|2023-11-08 18:20:00|10702.6|10702|10707.2|10706.6|10707.3|10706.6|10702.6|10701.7|360
1699467900000|2023-11-08 18:25:00|10707.3|10706.7|10706.5|10705.9|10708.4|10707.8|10705.2|10704.6|300
1699468200000|2023-11-08 18:30:00|10706.6|10706|10707.8|10707.2|10709|10708.4|10706.4|10705.8|279
1699468500000|2023-11-08 18:35:00|10707.7|10707.1|10709.2|10708.6|10710.7|10710.1|10707.6|10707|197
1699468800000|2023-11-08 18:40:00|10709.3|10708.7|10710.2|10709.6|10710.8|10710.2|10708.3|10707.6|197
1699469100000|2023-11-08 18:45:00|10710.3|10709.7|10711.1|10710.5|10711.2|10710.6|10709|10708.3|221
1699469400000|2023-11-08 18:50:00|10711.2|10710.6|10710.4|10709.8|10712.2|10711.6|10709.5|10708.9|226
1699469700000|2023-11-08 18:55:00|10710.5|10709.9|10709.5|10708.9|10710.6|10710|10707.3|10706.7|246
1699470000000|2023-11-08 19:00:00|10709.3|10708.7|10708.8|10708.2|10710.1|10709.5|10708.4|10707.8|198
1699470300000|2023-11-08 19:05:00|10708.6|10708|10709.7|10709.1|10709.8|10709.2|10707.8|10706.9|174
1699470600000|2023-11-08 19:10:00|10710|10709.4|10709.7|10708.8|10711.3|10710.6|10709|10708.4|136
1699470900000|2023-11-08 19:15:00|10709.8|10708.9|10709.5|10708.9|10710.8|10710.1|10708.8|10708.2|178
1699471200000|2023-11-08 19:20:00|10709.6|10709|10708.5|10707.9|10709.6|10709|10708.4|10707.7|184
1699471500000|2023-11-08 19:25:00|10708.2|10707.6|10706.6|10706|10708.7|10708.1|10706.6|10706|122
1699471800000|2023-11-08 19:30:00|10706.7|10706.1|10704.6|10704|10707.7|10707.1|10704.6|10704|195
1699472100000|2023-11-08 19:35:00|10704.5|10703.9|10704.6|10704|10705.5|10704.9|10703.9|10703.3|149
1699472400000|2023-11-08 19:40:00|10704.7|10704.1|10705.1|10704.5|10705.1|10704.5|10703.7|10703.1|147
1699472700000|2023-11-08 19:45:00|10705|10704.4|10705.1|10704.5|10705.8|10705.2|10704.5|10703.6|103
1699473000000|2023-11-08 19:50:00|10705|10704.2|10704.5|10703.9|10705.6|10704.9|10702.7|10702.1|167
1699473300000|2023-11-08 19:55:00|10704.4|10703.8|10702.5|10701.9|10704.4|10703.8|10701.5|10700.9|180
1699473600000|2023-11-08 20:00:00|10702.6|10702|10703.3|10702.7|10703.5|10702.9|10700.3|10699.7|212
1699473900000|2023-11-08 20:05:00|10703.2|10702.6|10702.7|10702.1|10703.9|10703.3|10702.3|10701.6|197
1699474200000|2023-11-08 20:10:00|10702.9|10702.3|10705.5|10704.9|10706|10705.4|10702.6|10701.9|206
1699474500000|2023-11-08 20:15:00|10705.6|10705|10705|10704.4|10707.1|10706.5|10704.6|10704|169
1699474800000|2023-11-08 20:20:00|10705.1|10704.5|10708.9|10708.3|10709.2|10708.6|10704.1|10703.5|125
1699475100000|2023-11-08 20:25:00|10709.1|10708.5|10708.6|10708|10710.2|10709.6|10708.3|10707.7|135
1699475400000|2023-11-08 20:30:00|10708.7|10707.8|10707.5|10706.9|10708.7|10707.8|10705.7|10705.1|176
1699475700000|2023-11-08 20:35:00|10707.6|10707|10707.6|10707|10708.3|10707.6|10707.4|10706.8|130
1699476000000|2023-11-08 20:40:00|10707.8|10707.2|10709.2|10708.6|10709.6|10709|10707|10706.4|196
1699476300000|2023-11-08 20:45:00|10709.1|10708.5|10707.3|10706.7|10709.4|10708.8|10707.3|10706.7|159
1699476600000|2023-11-08 20:50:00|10707.6|10707|10708.6|10708|10710.2|10709.5|10707.4|10706.8|160
1699476900000|2023-11-08 20:55:00|10708.7|10708.1|10710|10709.4|10711.1|10710.5|10708.5|10707.8|222
1699477200000|2023-11-08 21:00:00|10709.9|10709.3|10709.8|10708.9|10711.5|10710.6|10709.5|10708.6|215
1699477500000|2023-11-08 21:05:00|10709.7|10708.8|10709|10708.4|10709.9|10709|10709|10708.2|141
1699477800000|2023-11-08 21:10:00|10709.1|10708.5|10709.2|10708.6|10709.5|10708.7|10708.9|10708.1|71
1699478100000|2023-11-08 21:15:00|10709.3|10708.7|10709.7|10708.8|10709.8|10709.1|10709.1|10708.5|105
1699478400000|2023-11-08 21:20:00|10709.8|10708.9|10709.9|10709.3|10710|10709.4|10709.1|10708.2|57
1699478700000|2023-11-08 21:25:00|10709.5|10708.9|10710.8|10710.2|10711.1|10710.5|10709.5|10708.9|105
1699479000000|2023-11-08 21:30:00|10710.7|10710.1|10710.1|10709.5|10711.1|10710.5|10709.8|10709.2|87
1699479300000|2023-11-08 21:35:00|10710.2|10709.6|10709.7|10709.1|10710.2|10709.6|10709.6|10708.8|103
1699479600000|2023-11-08 21:40:00|10709.8|10709.2|10709.8|10708.9|10710.2|10709.6|10709.5|10708.8|201
1699479900000|2023-11-08 21:45:00|10709.6|10708.7|10709.7|10708.8|10710.4|10709.5|10709|10708.2|90
1699480200000|2023-11-08 21:50:00|10709.6|10708.7|10710.1|10709.2|10710.3|10709.4|10709.6|10708.7|113
1699480500000|2023-11-08 21:55:00|10710.4|10708.9|10710.6|10707.1|10711.8|10709.2|10709.6|10707.1|152
1699480800000|2023-11-08 22:00:00|10710.3|10706|10710.3|10703.7|10710.9|10706|10709.6|10703|5
1699481100000|2023-11-08 22:05:00|10709.6|10703|10708.9|10703.6|10709.7|10703.6|10708.8|10702.5|16
1699481400000|2023-11-08 22:10:00|10709|10703.5|10711.3|10704.7|10711.4|10704.8|10708.9|10703.5|21
1699481700000|2023-11-08 22:15:00|10711.2|10704.6|10711.8|10705.7|10712.1|10705.7|10711.1|10704.6|18
1699482000000|2023-11-08 22:20:00|10711.9|10705.8|10711.2|10706.4|10712|10706.5|10711.2|10705.7|14
1699482300000|2023-11-08 22:25:00|10711.6|10706.5|10709.9|10703.3|10711.6|10706.5|10709.9|10703.3|16
1699482600000|2023-11-08 22:30:00|10710|10703.4|10710.4|10705.3|10713.4|10706.8|10709.9|10703.3|231
1699482900000|2023-11-08 22:35:00|10710.3|10705.4|10711.9|10707.2|10714.3|10707.8|10709.9|10705.4|293
1699483200000|2023-11-08 22:40:00|10711.8|10707.3|10709.7|10705.8|10711.8|10707.3|10709.6|10704.7|81
1699483500000|2023-11-08 22:45:00|10709.6|10705.6|10709.7|10706.5|10709.8|10706.5|10709.4|10705.4|90
1699483800000|2023-11-08 22:50:00|10709.8|10706.6|10711.6|10705.5|10714|10707.4|10709.6|10705.5|57
1699484100000|2023-11-08 22:55:00|10711.4|10705.4|10709.8|10706.4|10711.4|10706.6|10709.1|10705.4|41
1699484400000|2023-11-08 23:00:00|10709.5|10705.5|10707.8|10706|10710.3|10708.2|10707.7|10705.5|146
1699484700000|2023-11-08 23:05:00|10707.5|10706.3|10709.8|10708.9|10710.1|10709.2|10707.3|10706.3|84
1699485000000|2023-11-08 23:10:00|10709.7|10708.8|10708.9|10708|10709.8|10708.9|10708.5|10707.6|68
1699485300000|2023-11-08 23:15:00|10709|10708.1|10709.3|10708.4|10709.5|10708.6|10708.9|10708|35
1699485600000|2023-11-08 23:20:00|10709.2|10708.3|10709.8|10708.9|10709.9|10709|10708.9|10708|79
1699485900000|2023-11-08 23:25:00|10709.7|10708.8|10709.5|10708.6|10709.8|10708.9|10709|10708.1|51
1699486200000|2023-11-08 23:30:00|10709.4|10708.5|10709.8|10708.9|10710|10709.1|10709.3|10708.4|37
1699486500000|2023-11-08 23:35:00|10709.9|10709|10710|10709.1|10710.1|10709.2|10709.4|10708.5|52
1699486800000|2023-11-08 23:40:00|10709.9|10709|10709.4|10708.5|10710|10709.1|10709|10708.1|56
1699487100000|2023-11-08 23:45:00|10709|10708.1|10709.2|10708.3|10709.5|10708.6|10708.9|10708|49
1699487400000|2023-11-08 23:50:00|10709.3|10708.4|10710.2|10709.3|10710.2|10709.3|10709|10708.1|28
1699487700000|2023-11-08 23:55:00|10710.1|10709.2|10711.7|10710.8|10711.8|10710.9|10710|10709.1|49
1699488000000|2023-11-09 00:00:00|10711.8|10710.9|10709.9|10709|10713.3|10712.4|10709.7|10708.8|110
1699488300000|2023-11-09 00:05:00|10709.6|10708.7|10706.6|10706|10709.6|10708.7|10706.3|10705.5|61
1699488600000|2023-11-09 00:10:00|10706.5|10705.9|10707.6|10706.7|10707.9|10707.1|10706.5|10705.8|91
1699488900000|2023-11-09 00:15:00|10707.5|10706.6|10705.4|10704.5|10707.7|10707|10705.3|10704.4|64
1699489200000|2023-11-09 00:20:00|10705.3|10704.4|10704.3|10703.4|10705.4|10704.5|10703.9|10703|59
1699489500000|2023-11-09 00:25:00|10704.6|10703.7|10704.4|10703.5|10705.3|10704.6|10704.3|10703.5|35
1699489800000|2023-11-09 00:30:00|10704.5|10703.9|10703.7|10703.1|10704.6|10703.9|10703.4|10702.6|50
1699490100000|2023-11-09 00:35:00|10704|10703.4|10704.2|10703.6|10704.3|10703.7|10702.8|10702.2|64
1699490400000|2023-11-09 00:40:00|10704.8|10704.2|10705.4|10704.8|10705.7|10705.1|10704.8|10704.2|53
1699490700000|2023-11-09 00:45:00|10705.3|10704.7|10703.8|10703.2|10705.5|10704.8|10703.8|10703|81
1699491000000|2023-11-09 00:50:00|10703.9|10703.3|10704.2|10703.6|10704.3|10703.7|10703.1|10702.4|96
1699491300000|2023-11-09 00:55:00|10704|10703.4|10703.7|10703.1|10704.8|10704.1|10703.6|10702.7|91
1699491600000|2023-11-09 01:00:00|10703.9|10703.3|10703.7|10703.1|10704.8|10703.9|10703.3|10702.7|84
1699491900000|2023-11-09 01:05:00|10703.6|10703|10705|10704.1|10705.7|10705.1|10703.6|10703|77
1699492200000|2023-11-09 01:10:00|10705.1|10704.2|10704|10703.1|10705.6|10705|10704|10703.1|117
1699492500000|2023-11-09 01:15:00|10704.1|10703.2|10705.1|10704.2|10705.1|10704.3|10703.7|10702.8|102
1699492800000|2023-11-09 01:20:00|10705.2|10704.3|10709|10708.1|10709.6|10708.7|10705.2|10704.3|145
1699493100000|2023-11-09 01:25:00|10709.1|10708.2|10708.5|10707.6|10709.7|10708.9|10708|10707.1|76
1699493400000|2023-11-09 01:30:00|10708.4|10707.5|10708.6|10708|10708.9|10708.1|10705.6|10704.7|178
1699493700000|2023-11-09 01:35:00|10708.7|10708.1|10712.6|10711.7|10712.9|10712.3|10708|10707.4|196
1699494000000|2023-11-09 01:40:00|10712.2|10711.6|10712.4|10711.8|10713|10712.4|10710.5|10709.6|146
1699494300000|2023-11-09 01:45:00|10712.5|10711.9|10712.4|10711.8|10713|10712.2|10711.7|10711.1|111
1699494600000|2023-11-09 01:50:00|10712.3|10711.7|10712.8|10711.9|10712.8|10711.9|10711.9|10711.1|118
1699494900000|2023-11-09 01:55:00|10712.7|10711.8|10712.6|10711.7|10715.2|10714.3|10712.6|10711.7|101
1699495200000|2023-11-09 02:00:00|10712.5|10711.6|10713.6|10712.7|10713.7|10712.9|10711.5|10710.6|142
1699495500000|2023-11-09 02:05:00|10713.8|10712.9|10715.5|10714.9|10716.1|10715.3|10713.6|10712.7|125
1699495800000|2023-11-09 02:10:00|10715.4|10714.8|10715.5|10714.9|10716.3|10715.4|10715.2|10714.5|81
1699496100000|2023-11-09 02:15:00|10715.6|10715|10715.9|10715|10716|10715.4|10715.1|10714.5|85
1699496400000|2023-11-09 02:20:00|10716.1|10715.2|10715|10714.4|10716.1|10715.3|10715|10714.4|53
1699496700000|2023-11-09 02:25:00|10715.1|10714.5|10713.8|10713.2|10715.3|10714.7|10713.5|10712.6|96
1699497000000|2023-11-09 02:30:00|10713.9|10713.3|10714.6|10714|10716.1|10715.4|10713.9|10713.1|117
1699497300000|2023-11-09 02:35:00|10714.5|10713.9|10713|10712.1|10714.9|10714.3|10712.9|10712|93
1699497600000|2023-11-09 02:40:00|10712.8|10711.9|10711.9|10711.3|10712.8|10712|10711.4|10710.8|77
1699497900000|2023-11-09 02:45:00|10712|10711.4|10712|10711.1|10712.4|10711.8|10711.1|10710.5|120
1699498200000|2023-11-09 02:50:00|10712.1|10711.2|10709.4|10708.8|10712.1|10711.3|10709.3|10708.5|81
1699498500000|2023-11-09 02:55:00|10709.6|10708.7|10709.9|10709.3|10710.4|10709.8|10709.4|10708.6|92
1699498800000|2023-11-09 03:00:00|10709.8|10709.2|10709.4|10708.8|10710.3|10709.7|10709.4|10708.8|76
1699499100000|2023-11-09 03:05:00|10709.3|10708.7|10709.3|10708.7|10709.8|10709.2|10709.1|10708.5|41
1699499400000|2023-11-09 03:10:00|10709.2|10708.6|10709.7|10709.1|10710|10709.4|10708.6|10708|43
1699499700000|2023-11-09 03:15:00|10709.4|10708.8|10711.4|10710.8|10711.8|10711.2|10709.4|10708.8|79
1699500000000|2023-11-09 03:20:00|10711.3|10710.7|10710.8|10710.2|10711.4|10710.8|10710.3|10709.7|72
1699500300000|2023-11-09 03:25:00|10710.6|10710|10710.1|10709.5|10710.9|10710.3|10709.9|10709.3|44
1699500600000|2023-11-09 03:30:00|10710|10709.4|10708.7|10708.1|10710|10709.4|10708.4|10707.8|66
1699500900000|2023-11-09 03:35:00|10708.8|10708.2|10707.9|10707|10709.5|10708.8|10707.4|10706.7|72
1699501200000|2023-11-09 03:40:00|10707.7|10707.1|10707.2|10706.6|10708.2|10707.6|10706.9|10706.3|95
1699501500000|2023-11-09 03:45:00|10707|10706.4|10707.5|10706.9|10708|10707.3|10707|10706.4|64
1699501800000|2023-11-09 03:50:00|10707.8|10707.2|10707.9|10707.3|10708.2|10707.6|10707.4|10706.7|69
1699502100000|2023-11-09 03:55:00|10707.8|10707.2|10708.3|10707.7|10709.2|10708.4|10707.8|10707.2|98
1699502400000|2023-11-09 04:00:00|10708.4|10707.8|10709|10708.4|10709.5|10708.9|10708.4|10707.8|48
1699502700000|2023-11-09 04:05:00|10709.1|10708.5|10708.8|10708.2|10709.7|10709.1|10708.5|10707.9|44
1699503000000|2023-11-09 04:10:00|10708.9|10708.3|10711.3|10710.7|10711.3|10710.7|10708.9|10708.3|81
1699503300000|2023-11-09 04:15:00|10711.2|10710.6|10711.2|10710.6|10711.2|10710.6|10710.5|10709.7|60
1699503600000|2023-11-09 04:20:00|10711.1|10710.5|10710.5|10709.9|10712|10711.4|10710.4|10709.8|81
1699503900000|2023-11-09 04:25:00|10710.4|10709.8|10710|10709.4|10710.4|10709.8|10709.8|10709.2|61
1699504200000|2023-11-09 04:30:00|10709.9|10709.3|10710.4|10709.8|10710.5|10709.9|10709.8|10709.2|62
1699504500000|2023-11-09 04:35:00|10710.3|10709.7|10710.8|10710.2|10711.4|10710.8|10710|10709.4|66
1699504800000|2023-11-09 04:40:00|10710.7|10710.1|10710.8|10710.2|10711.1|10710.4|10710.6|10710|55
1699505100000|2023-11-09 04:45:00|10710.9|10710.3|10710.6|10710|10711.2|10710.6|10709.9|10709|57
1699505400000|2023-11-09 04:50:00|10710.8|10710.2|10710.8|10710.2|10712.2|10711.6|10710.7|10710.1|95
1699505700000|2023-11-09 04:55:00|10710.7|10710.1|10709.4|10708.5|10711.2|10710.6|10709.4|10708.5|60
1699506000000|2023-11-09 05:00:00|10709.3|10708.7|10710.2|10709.6|10710.4|10709.8|10709.3|10708.6|44
1699506300000|2023-11-09 05:05:00|10710.3|10709.7|10709.5|10708.9|10710.4|10709.8|10709.4|10708.5|85
1699506600000|2023-11-09 05:10:00|10709.6|10709|10709.9|10709|10710.3|10709.6|10709.6|10708.9|43
1699506900000|2023-11-09 05:15:00|10709.7|10709.1|10709.3|10708.7|10710|10709.3|10709.3|10708.7|46
1699507200000|2023-11-09 05:20:00|10709.2|10708.6|10708.9|10708.3|10709.8|10709.2|10708.7|10707.9|49
1699507500000|2023-11-09 05:25:00|10708.8|10708.2|10708.7|10707.8|10709|10708.4|10708.4|10707.6|57
1699507800000|2023-11-09 05:30:00|10708.6|10707.7|10708.1|10707.2|10708.9|10708|10707.9|10707|77
1699508100000|2023-11-09 05:35:00|10708|10707.1|10708|10707.1|10708.4|10707.5|10707.4|10706.7|93
1699508400000|2023-11-09 05:40:00|10708.1|10707.2|10708.4|10707.8|10708.6|10708|10707.6|10706.7|91
1699508700000|2023-11-09 05:45:00|10708.5|10707.9|10707|10706.4|10708.8|10708.1|10707|10706.4|75
1699509000000|2023-11-09 05:50:00|10706.9|10706.3|10703.5|10702.6|10707.1|10706.5|10703.5|10702.6|122
1699509300000|2023-11-09 05:55:00|10703.4|10702.5|10703|10702.1|10704|10703.3|10702.8|10701.9|179
1699509600000|2023-11-09 06:00:00|10702.9|10702.3|10704.5|10703.9|10704.8|10704.1|10702.9|10702.3|107
1699509900000|2023-11-09 06:05:00|10704.4|10703.8|10703.5|10702.6|10705.7|10704.8|10703.5|10702.6|111
1699510200000|2023-11-09 06:10:00|10703.4|10702.5|10702.5|10701.9|10703.6|10703|10701.9|10701|118
1699510500000|2023-11-09 06:15:00|10702.6|10702|10703.4|10702.5|10704.6|10703.7|10702.6|10701.9|102
1699510800000|2023-11-09 06:20:00|10703.5|10702.6|10705|10704.4|10705|10704.4|10703.4|10702.5|81
1699511100000|2023-11-09 06:25:00|10704.9|10704.3|10706.4|10705.8|10706.4|10705.8|10704.9|10704.3|74
1699511400000|2023-11-09 06:30:00|10706.6|10706|10708.1|10707.5|10708.1|10707.5|10705.8|10705.2|71
1699511700000|2023-11-09 06:35:00|10708.3|10707.7|10708.7|10708.1|10708.7|10708.1|10707.3|10706.7|92
1699512000000|2023-11-09 06:40:00|10708.8|10708.2|10708|10707.1|10709.4|10708.6|10707.4|10706.5|144
1699512300000|2023-11-09 06:45:00|10707.9|10707|10708.3|10707.7|10710|10709.4|10707.3|10706.4|169
1699512600000|2023-11-09 06:50:00|10708.2|10707.6|10708.6|10707.7|10709|10708.2|10707.7|10706.9|96
1699512900000|2023-11-09 06:55:00|10708.4|10707.5|10707.8|10707.2|10708.8|10708.2|10707.5|10706.8|101
1699513200000|2023-11-09 07:00:00|10708|10707.4|10707|10706.1|10709.7|10708.8|10706.4|10705.5|277
1699513500000|2023-11-09 07:05:00|10706.9|10706|10707.5|10706.6|10709.1|10708.4|10706.5|10705.6|165
1699513800000|2023-11-09 07:10:00|10707.6|10706.7|10706.3|10705.4|10707.9|10707.2|10706.3|10705.4|146
1699514100000|2023-11-09 07:15:00|10706.2|10705.3|10704.1|10703.2|10706.2|10705.3|10702.7|10702.1|212
1699514400000|2023-11-09 07:20:00|10704|10703.1|10706.8|10706.2|10707.3|10706.7|10703.9|10703|122
1699514700000|2023-11-09 07:25:00|10706.7|10706.1|10705.9|10705|10707|10706.4|10705.7|10704.9|138
1699515000000|2023-11-09 07:30:00|10705.8|10704.9|10706.2|10705.6|10707|10706.3|10705.3|10704.5|162
1699515300000|2023-11-09 07:35:00|10706.3|10705.7|10707.9|10707|10707.9|10707.1|10705|10704.4|142
1699515600000|2023-11-09 07:40:00|10708|10707.1|10707.8|10707.2|10709|10708.4|10706.4|10705.6|171
1699515900000|2023-11-09 07:45:00|10707.9|10707.3|10709|10708.1|10709.6|10709|10707.8|10707|156
1699516200000|2023-11-09 07:50:00|10708.9|10708|10706.4|10705.5|10709.9|10709.2|10706.3|10705.4|137
1699516500000|2023-11-09 07:55:00|10706.2|10705.3|10705.8|10704.9|10706.3|10705.7|10703.4|10702.8|185
1699516800000|2023-11-09 08:00:00|10705.7|10705.1|10705.2|10704.6|10706.8|10706.2|10703.1|10702.5|295
1699517100000|2023-11-09 08:05:00|10705.3|10704.7|10709.4|10708.8|10710.2|10709.6|10705.2|10704.6|391
1699517400000|2023-11-09 08:10:00|10709.3|10708.7|10703.9|10703.3|10710.1|10709.5|10703.7|10703.1|262
1699517700000|2023-11-09 08:15:00|10703.8|10703.2|10696|10695.1|10704.6|10704|10695.6|10694.9|379
1699518000000|2023-11-09 08:20:00|10695.8|10695.2|10698.8|10698.2|10701|10700.1|10695.8|10695.2|338
1699518300000|2023-11-09 08:25:00|10698.9|10698.3|10696.4|10695.8|10699.6|10698.7|10694|10693.1|331
1699518600000|2023-11-09 08:30:00|10696.5|10695.9|10699.9|10699.3|10700.3|10699.7|10696.2|10695.6|255
1699518900000|2023-11-09 08:35:00|10699.8|10699.2|10704.7|10704.1|10706.3|10705.7|10698.7|10698|316
1699519200000|2023-11-09 08:40:00|10704.5|10703.9|10703.7|10703.1|10704.7|10704.1|10702.7|10702.1|263
1699519500000|2023-11-09 08:45:00|10703.8|10703.2|10701.2|10700.6|10706.8|10706.2|10700.3|10699.7|274
1699519800000|2023-11-09 08:50:00|10701.3|10700.7|10700.6|10700|10704.6|10704|10699.5|10698.6|284
1699520100000|2023-11-09 08:55:00|10700.5|10699.9|10702.1|10701.2|10702.5|10701.7|10697.8|10697.2|258
1699520400000|2023-11-09 09:00:00|10702|10701.1|10697.4|10696.5|10702.9|10702.2|10696.7|10696.1|407
1699520700000|2023-11-09 09:05:00|10697.3|10696.7|10697.1|10696.5|10700|10699.2|10696.3|10695.7|298
1699521000000|2023-11-09 09:10:00|10696.9|10696.3|10699.9|10699|10700|10699.1|10695.1|10694.5|229
1699521300000|2023-11-09 09:15:00|10700.3|10699.4|10700|10699.1|10702.2|10701.3|10699|10698.1|214
1699521600000|2023-11-09 09:20:00|10699.9|10699|10699.5|10698.9|10699.9|10699.3|10696.9|10696|180
1699521900000|2023-11-09 09:25:00|10699.4|10698.8|10703.8|10703.2|10705.3|10704.5|10699.4|10698.8|199
1699522200000|2023-11-09 09:30:00|10703.7|10703.1|10703.5|10702.9|10704.9|10704.2|10702.4|10701.5|287
1699522500000|2023-11-09 09:35:00|10703.4|10702.8|10696.6|10695.7|10703.7|10703.1|10696.6|10695.7|221
1699522800000|2023-11-09 09:40:00|10696.7|10695.8|10696.2|10695.6|10697.4|10696.8|10694.6|10694|228
1699523100000|2023-11-09 09:45:00|10696.1|10695.5|10694.9|10694.3|10697.5|10696.9|10694.5|10693.9|165
1699523400000|2023-11-09 09:50:00|10695.1|10694.5|10696.6|10696|10697.1|10696.4|10694.8|10694.2|248
1699523700000|2023-11-09 09:55:00|10696.5|10695.9|10698.1|10697.5|10698.8|10698.2|10695.8|10695.2|258
1699524000000|2023-11-09 10:00:00|10698.2|10697.6|10696.9|10696.3|10700|10699.4|10695.3|10694.7|251
1699524300000|2023-11-09 10:05:00|10697.2|10696.6|10697|10696.4|10697.5|10696.9|10694.9|10694.3|174
1699524600000|2023-11-09 10:10:00|10697.3|10696.7|10693.3|10692.7|10698|10697.4|10692.4|10691.8|197
1699524900000|2023-11-09 10:15:00|10693.2|10692.6|10694.2|10693.6|10695.1|10694.5|10692.5|10691.9|181
1699525200000|2023-11-09 10:20:00|10694.1|10693.5|10695.5|10694.9|10696.1|10695.4|10693.4|10692.8|207
1699525500000|2023-11-09 10:25:00|10695.2|10694.6|10690.8|10690.2|10696.2|10695.3|10690.6|10689.8|216
1699525800000|2023-11-09 10:30:00|10690.7|10690.1|10690.2|10689.6|10691.2|10690.6|10689.2|10688.3|160
1699526100000|2023-11-09 10:35:00|10690.3|10689.3|10687.7|10687.1|10690.4|10689.8|10686.9|10686|191
1699526400000|2023-11-09 10:40:00|10687.6|10687|10690.9|10690.3|10691.5|10690.9|10686.7|10686.1|173
1699526700000|2023-11-09 10:45:00|10690.8|10690.2|10689.7|10689.1|10690.9|10690.3|10689.4|10688.6|100
1699527000000|2023-11-09 10:50:00|10689.8|10689.2|10686.7|10686.1|10690.4|10689.8|10685.3|10684.5|190
1699527300000|2023-11-09 10:55:00|10686.6|10686|10686.9|10686.3|10688|10687.4|10685.6|10685|234
1699527600000|2023-11-09 11:00:00|10687|10686.1|10689.1|10688.5|10689.4|10688.6|10686.9|10686.1|265
1699527900000|2023-11-09 11:05:00|10688.8|10688.2|10688|10687.4|10689.2|10688.4|10686.8|10686.2|142
1699528200000|2023-11-09 11:10:00|10687.9|10687.3|10690.6|10690|10690.6|10690|10687.5|10686.9|97
1699528500000|2023-11-09 11:15:00|10690.4|10689.7|10686|10685.4|10692.3|10691.7|10685.5|10684.6|177
1699528800000|2023-11-09 11:20:00|10685.9|10685.3|10681.2|10680.6|10686|10685.3|10680.9|10680.1|268
1699529100000|2023-11-09 11:25:00|10681.5|10680.5|10681.8|10681.2|10682.5|10681.8|10681.1|10680.2|191
1699529400000|2023-11-09 11:30:00|10681.9|10681.3|10683.5|10682.9|10685.7|10684.9|10681.7|10681|204
1699529700000|2023-11-09 11:35:00|10683.1|10682.5|10685.9|10685.3|10686|10685.4|10682.2|10681.6|169
1699530000000|2023-11-09 11:40:00|10685.8|10685.2|10684.9|10684.3|10686.6|10686|10684.5|10683.9|141
1699530300000|2023-11-09 11:45:00|10684.8|10684.2|10685.6|10685|10685.9|10685.3|10684|10683.4|142
1699530600000|2023-11-09 11:50:00|10685.8|10685.2|10686.6|10686|10686.6|10686|10683.6|10683|164
1699530900000|2023-11-09 11:55:00|10686.5|10685.9|10688.7|10688.1|10689|10688.4|10685.6|10685|202
1699531200000|2023-11-09 12:00:00|10688.6|10688|10689.3|10688.7|10689.4|10688.8|10687.9|10687.3|118
1699531500000|2023-11-09 12:05:00|10689.1|10688.5|10691.4|10690.8|10692.3|10691.6|10688.6|10688|215
1699531800000|2023-11-09 12:10:00|10691.6|10691|10688.3|10687.7|10691.8|10691.2|10687.8|10687|169
1699532100000|2023-11-09 12:15:00|10688.4|10687.8|10688.8|10688.2|10690.4|10689.8|10687.8|10687.2|231
1699532400000|2023-11-09 12:20:00|10688.9|10688.3|10690.4|10689.8|10691.8|10691|10688.4|10687.6|259
1699532700000|2023-11-09 12:25:00|10690.5|10689.9|10689.4|10688.8|10691.4|10690.8|10688|10687.4|237
1699533000000|2023-11-09 12:30:00|10689.5|10688.9|10693|10692.4|10693.1|10692.5|10689.4|10688.8|165
1699533300000|2023-11-09 12:35:00|10693.1|10692.2|10691.3|10690.7|10693.2|10692.4|10690.9|10690.3|181
1699533600000|2023-11-09 12:40:00|10691.4|10690.8|10691.3|10690.4|10691.8|10691.2|10689.1|10688.5|232
1699533900000|2023-11-09 12:45:00|10691.4|10690.5|10689.4|10688.8|10691.7|10691|10687.5|10686.9|290
1699534200000|2023-11-09 12:50:00|10689.3|10688.7|10692.5|10691.9|10692.6|10692|10689.1|10688.5|198
1699534500000|2023-11-09 12:55:00|10692.4|10691.8|10690.6|10690|10692.5|10691.9|10688.5|10687.9|228
1699534800000|2023-11-09 13:00:00|10690.7|10690.1|10690.5|10689.9|10692.8|10692.2|10689|10688.4|304
1699535100000|2023-11-09 13:05:00|10690.4|10689.8|10691.4|10690.8|10694.2|10693.6|10690.4|10689.8|236
1699535400000|2023-11-09 13:10:00|10691.5|10690.9|10691.4|10690.8|10692.8|10692.2|10689.6|10689|300
1699535700000|2023-11-09 13:15:00|10691.6|10691|10692|10691.4|10692.4|10691.6|10687|10686.4|374
1699536000000|2023-11-09 13:20:00|10691.9|10691.3|10694.1|10693.5|10695.7|10695.1|10689.5|10688.9|448
1699536300000|2023-11-09 13:25:00|10693.7|10693.1|10697.3|10695|10698.2|10697.3|10693.2|10692.6|444
1699536600000|2023-11-09 13:30:00|10697.1|10695.2|10691.8|10691.2|10697.5|10696.7|10690.3|10689.5|655
1699536900000|2023-11-09 13:35:00|10691.9|10691.3|10700.6|10700|10701.6|10701|10691.4|10690.8|693
1699537200000|2023-11-09 13:40:00|10700.7|10700.1|10703.7|10703.1|10705.4|10704.6|10697.6|10696.7|474
1699537500000|2023-11-09 13:45:00|10703.6|10703|10704.2|10703.6|10705|10704.4|10700.3|10699.4|367
1699537800000|2023-11-09 13:50:00|10704.1|10703.5|10705.7|10705.1|10707.1|10706.2|10698.2|10697.6|426
1699538100000|2023-11-09 13:55:00|10705.5|10704.6|10707.8|10707.2|10709.2|10708.6|10704.6|10703.8|490
1699538400000|2023-11-09 14:00:00|10708|10707.4|10704.5|10703.9|10709.1|10708.5|10702.1|10701.5|471
1699538700000|2023-11-09 14:05:00|10705|10704.1|10703.2|10702.6|10705.1|10704.5|10700.6|10700|397
1699539000000|2023-11-09 14:10:00|10703.3|10702.7|10708|10707.4|10708.4|10707.8|10702.7|10701.8|447
1699539300000|2023-11-09 14:15:00|10707.7|10707.1|10706.8|10706.2|10712.4|10711.8|10706.8|10706|504
1699539600000|2023-11-09 14:20:00|10707|10706.4|10707.4|10706.5|10708.7|10708.1|10705.9|10705.3|326
1699539900000|2023-11-09 14:25:00|10707.6|10706.7|10704.5|10703.9|10709.5|10708.9|10703.6|10703|461
1699540200000|2023-11-09 14:30:00|10704.6|10704|10705.4|10704.5|10706.3|10705.7|10701.7|10700.9|520
1699540500000|2023-11-09 14:35:00|10705.3|10704.4|10702.7|10702.1|10707.9|10707.3|10701.9|10701.3|509
1699540800000|2023-11-09 14:40:00|10702.5|10701.9|10709.7|10708.8|10711.3|10710.5|10702.1|10701.5|609
1699541100000|2023-11-09 14:45:00|10709.6|10708.7|10713.5|10712.9|10713.9|10713|10707.9|10707.2|510
1699541400000|2023-11-09 14:50:00|10713.1|10712.5|10718.4|10717.8|10720.4|10719.5|10710.5|10709.9|529
1699541700000|2023-11-09 14:55:00|10718.6|10718|10724.6|10723.7|10725.8|10725.2|10718.4|10717.5|497
1699542000000|2023-11-09 15:00:00|10724.8|10723.9|10713.4|10712.5|10725.2|10724.3|10712.7|10712.1|605
1699542300000|2023-11-09 15:05:00|10713.3|10712.4|10714.7|10714.1|10716.9|10716.2|10711.9|10711.3|481
1699542600000|2023-11-09 15:10:00|10714.6|10714|10716.2|10715.6|10718.2|10717.4|10713.5|10712.8|479
1699542900000|2023-11-09 15:15:00|10716.3|10715.7|10711.1|10710.2|10720.6|10720|10711.1|10710.2|529
1699543200000|2023-11-09 15:20:00|10711.3|10710.7|10712.9|10712.3|10714.9|10714.3|10710.6|10709.8|482
1699543500000|2023-11-09 15:25:00|10712.8|10712.2|10709.5|10708.9|10713.2|10712.6|10707.9|10707.3|488
1699543800000|2023-11-09 15:30:00|10709.4|10708.8|10710.1|10709.5|10712.4|10711.8|10708.1|10707.5|426
1699544100000|2023-11-09 15:35:00|10710.2|10709.6|10715.9|10715.3|10718.5|10717.9|10708.8|10708.2|508
1699544400000|2023-11-09 15:40:00|10715.8|10715.2|10715.7|10715.1|10716.6|10716|10713.2|10712.6|356
1699544700000|2023-11-09 15:45:00|10715.8|10715.2|10714|10713.4|10716.3|10715.7|10710.9|10710.3|471
1699545000000|2023-11-09 15:50:00|10714.1|10713.5|10714.5|10713.6|10715.3|10714.6|10710.3|10709.7|501
1699545300000|2023-11-09 15:55:00|10714.3|10713.4|10715.4|10714.8|10715.7|10715.1|10712.6|10711.7|399
1699545600000|2023-11-09 16:00:00|10715.3|10714.7|10713.9|10713.3|10717.4|10716.8|10713.9|10713.3|322
1699545900000|2023-11-09 16:05:00|10714|10713.4|10712.8|10712.2|10715.1|10714.5|10712.6|10712|364
1699546200000|2023-11-09 16:10:00|10712.9|10712.3|10711.8|10711.2|10716.4|10715.8|10711.7|10711.1|316
1699546500000|2023-11-09 16:15:00|10711.9|10711.3|10711.5|10710.9|10713.5|10712.9|10710.9|10710.3|294
1699546800000|2023-11-09 16:20:00|10711.6|10711|10713.3|10712.4|10714.9|10714.3|10710.5|10709.9|276
1699547100000|2023-11-09 16:25:00|10713|10712.3|10712.5|10711.9|10713.2|10712.5|10709.4|10708.8|226
1699547400000|2023-11-09 16:30:00|10712.4|10711.8|10708.3|10707.7|10712.5|10711.8|10707.3|10706.7|312
1699547700000|2023-11-09 16:35:00|10708.5|10707.9|10710.1|10709.5|10711.1|10710.5|10708.4|10707.8|274
1699548000000|2023-11-09 16:40:00|10710.2|10709.6|10710.4|10709.8|10711.4|10710.8|10708.8|10708.2|204
1699548300000|2023-11-09 16:45:00|10710.6|10710|10709.2|10708.6|10711.9|10711.3|10707.7|10707.1|238
1699548600000|2023-11-09 16:50:00|10709.1|10708.5|10710.8|10710.2|10712.3|10711.7|10709|10708.4|231
1699548900000|2023-11-09 16:55:00|10710.5|10709.9|10710.2|10709.6|10710.5|10709.9|10705.4|10704.8|269
1699549200000|2023-11-09 17:00:00|10710.1|10709.5|10708.3|10707.7|10710.3|10709.7|10707.7|10707.1|201
1699549500000|2023-11-09 17:05:00|10708.2|10707.6|10710.8|10710.2|10711.2|10710.5|10708.2|10707.6|131
1699549800000|2023-11-09 17:10:00|10711.3|10710.7|10711.5|10710.9|10713|10712.4|10711.2|10710.5|212
1699550100000|2023-11-09 17:15:00|10711.6|10711|10708.1|10707.5|10711.8|10711.2|10708.1|10707.5|265
1699550400000|2023-11-09 17:20:00|10708.2|10707.6|10707.8|10707.2|10709|10708.4|10705.6|10704.7|227
1699550700000|2023-11-09 17:25:00|10707.7|10707.1|10706.9|10706.3|10708.9|10708.3|10705.4|10704.8|189
1699551000000|2023-11-09 17:30:00|10707.1|10706.5|10705.9|10705.3|10707.4|10706.8|10704.8|10704.2|202
1699551300000|2023-11-09 17:35:00|10705.8|10705.2|10702.3|10701.7|10707|10706.4|10702.2|10701.6|203
1699551600000|2023-11-09 17:40:00|10702.4|10701.8|10700.8|10700.2|10703.1|10702.5|10700.3|10699.7|192
1699551900000|2023-11-09 17:45:00|10701|10700.4|10702.5|10701.9|10703|10702.4|10700.7|10700.1|213
1699552200000|2023-11-09 17:50:00|10702.9|10702.3|10703.4|10702.8|10705.1|10704.5|10702|10701.4|207
1699552500000|2023-11-09 17:55:00|10703.3|10702.7|10705.2|10704.6|10705.8|10705.2|10702.4|10701.8|255
1699552800000|2023-11-09 18:00:00|10705.1|10704.5|10680.6|10679.7|10705.9|10705.3|10676.9|10676|969
1699553100000|2023-11-09 18:05:00|10680.9|10680|10682.8|10681.9|10683.2|10682.4|10673.3|10672.4|1238
1699553400000|2023-11-09 18:10:00|10682.6|10681.7|10693.4|10692.5|10694.7|10693.8|10681.5|10680.6|835
1699553700000|2023-11-09 18:15:00|10693.3|10692.4|10692.6|10691.7|10694.7|10694.1|10689.4|10688.6|828
1699554000000|2023-11-09 18:20:00|10692.5|10691.9|10701.7|10700.8|10702.6|10701.7|10692|10691.1|616
1699554300000|2023-11-09 18:25:00|10701.6|10700.7|10698.7|10697.8|10703.7|10702.8|10697.9|10697|592
1699554600000|2023-11-09 18:30:00|10698.6|10697.7|10699.6|10699|10700|10699.4|10694.5|10693.6|503
1699554900000|2023-11-09 18:35:00|10699.7|10699.1|10698.6|10698|10701.8|10701.1|10698|10697.4|552
1699555200000|2023-11-09 18:40:00|10698.5|10697.9|10696.9|10696.3|10699.5|10698.7|10693.5|10692.8|583
1699555500000|2023-11-09 18:45:00|10697|10696.4|10696.9|10696.3|10699.2|10698.4|10695.4|10694.6|512
1699555800000|2023-11-09 18:50:00|10696.8|10696.2|10694.2|10693.3|10697.3|10696.7|10693.5|10692.6|477
1699556100000|2023-11-09 18:55:00|10694.4|10693.5|10694.7|10694.1|10696.9|10696|10693.6|10693|267
1699556400000|2023-11-09 19:00:00|10694.2|10693.6|10681.6|10680.7|10696.6|10694|10676.6|10675.7|1147
1699556700000|2023-11-09 19:05:00|10681.5|10680.6|10680.4|10679.5|10681.6|10680.7|10673.7|10672.8|881
1699557000000|2023-11-09 19:10:00|10680.7|10679.8|10676.4|10675.8|10682.4|10681.5|10674.4|10673.5|753
1699557300000|2023-11-09 19:15:00|10676.7|10676|10669.6|10668.7|10677.5|10676.6|10667.5|10666.6|791
1699557600000|2023-11-09 19:20:00|10669.5|10668.6|10672.6|10671.7|10677.1|10676.2|10669.4|10668.5|695
1699557900000|2023-11-09 19:25:00|10672.5|10671.6|10673.8|10672.9|10677.2|10676.3|10671.9|10671|670
1699558200000|2023-11-09 19:30:00|10674|10673.1|10670.6|10669.7|10675.5|10674.6|10669.2|10668.4|492
1699558500000|2023-11-09 19:35:00|10670.5|10669.6|10665.5|10664.9|10670.8|10669.9|10665|10664.2|538
1699558800000|2023-11-09 19:40:00|10665.8|10665.2|10662.1|10661.2|10666.8|10666.2|10660.5|10659.8|499
1699559100000|2023-11-09 19:45:00|10662|10661.4|10668|10667.1|10668.5|10667.6|10661.8|10660.9|411
1699559400000|2023-11-09 19:50:00|10668.1|10667.2|10665.7|10664.8|10668.1|10667.2|10664.7|10663.8|321
1699559700000|2023-11-09 19:55:00|10665.8|10664.9|10667.8|10666.9|10669.5|10668.6|10665.6|10664.7|498
1699560000000|2023-11-09 20:00:00|10668|10667.1|10670.8|10669.9|10670.9|10670|10666.5|10665.8|423
1699560300000|2023-11-09 20:05:00|10670.9|10670|10674|10673.1|10674.1|10673.2|10670.1|10669.2|311
1699560600000|2023-11-09 20:10:00|10674.2|10673.3|10674.5|10673.9|10676.2|10675.3|10672.9|10672.3|242
1699560900000|2023-11-09 20:15:00|10674.7|10674.1|10671.5|10670.9|10675.3|10674.5|10671.3|10670.7|305
1699561200000|2023-11-09 20:20:00|10671.3|10670.7|10673.2|10672.3|10674.3|10673.7|10670.3|10669.7|261
1699561500000|2023-11-09 20:25:00|10673.3|10672.4|10672.4|10671.8|10675.4|10674.8|10671.5|10670.9|302
1699561800000|2023-11-09 20:30:00|10672.3|10671.7|10670.3|10669.7|10673.1|10672.5|10667.9|10667.3|287
1699562100000|2023-11-09 20:35:00|10669.9|10669.3|10666.9|10666|10670.2|10669.6|10666.5|10665.7|333
1699562400000|2023-11-09 20:40:00|10667|10666.1|10665.9|10665.3|10667.8|10667|10665.8|10665.2|238
1699562700000|2023-11-09 20:45:00|10666|10665.4|10665.1|10664.2|10666.1|10665.4|10664.6|10663.7|173
1699563000000|2023-11-09 20:50:00|10665.6|10664.7|10663.2|10662.3|10666.2|10665.3|10662.8|10662.1|214
1699563300000|2023-11-09 20:55:00|10663.1|10662.2|10664.2|10663.6|10664.3|10663.6|10662.8|10662.1|193
1699563600000|2023-11-09 21:00:00|10664.1|10663.5|10665.6|10664.7|10666.5|10665.6|10664.1|10663.4|155
1699563900000|2023-11-09 21:05:00|10665.5|10664.6|10668.4|10667.8|10669.3|10668.6|10665.3|10664.6|154
1699564200000|2023-11-09 21:10:00|10668.5|10667.6|10668.2|10667.6|10668.7|10667.8|10667.9|10667.3|63
1699564500000|2023-11-09 21:15:00|10668|10667.4|10667.5|10666.9|10668.1|10667.5|10666.3|10665.7|112
1699564800000|2023-11-09 21:20:00|10667.6|10667|10667.1|10666.2|10667.7|10667|10666.9|10666.1|101
1699565100000|2023-11-09 21:25:00|10667|10666.1|10667.9|10667.3|10668.3|10667.5|10666.6|10665.7|149
1699565400000|2023-11-09 21:30:00|10667.8|10667.2|10667|10666.1|10668|10667.4|10666.7|10665.8|65
1699565700000|2023-11-09 21:35:00|10667.1|10666.2|10668.8|10667.9|10669.2|10668.3|10667.1|10666.2|65
1699566000000|2023-11-09 21:40:00|10668.9|10668|10669.1|10668.2|10669.2|10668.5|10668.2|10667.3|103
1699566300000|2023-11-09 21:45:00|10669|10668.1|10668.1|10667.2|10669.2|10668.3|10667.6|10666.7|105
1699566600000|2023-11-09 21:50:00|10668.2|10667.3|10668.6|10667.7|10668.8|10667.9|10668.1|10667.1|95
1699566900000|2023-11-09 21:55:00|10668.9|10667.4|10669.7|10666.5|10670.3|10668|10668.5|10666.5|256
1699567200000|2023-11-09 22:00:00|10669.6|10666|10670.6|10664|10670.9|10666.4|10669.6|10663.8|14
1699567500000|2023-11-09 22:05:00|10670.8|10664.2|10671.3|10666.1|10671.8|10666.2|10669.7|10663.6|44
1699567800000|2023-11-09 22:10:00|10670.9|10666.3|10670.7|10666.8|10670.9|10666.8|10670.5|10666.3|11
1699568100000|2023-11-09 22:15:00|10670.8|10666.6|10670.5|10666.7|10670.8|10666.8|10670.5|10666.6|10
1699568400000|2023-11-09 22:20:00|10669.8|10667.4|10670.6|10664|10670.8|10667.4|10669.8|10664|6
1699568700000|2023-11-09 22:25:00|10670.7|10664.1|10669.7|10665|10671.1|10665|10669.7|10664|17
1699569000000|2023-11-09 22:30:00|10669.8|10665.1|10670.6|10666.8|10671.1|10666.8|10669.8|10665.1|36
1699569300000|2023-11-09 22:35:00|10670.5|10667.5|10670|10667.5|10670.5|10667.6|10669.9|10667.5|10
1699569600000|2023-11-09 22:40:00|10672.7|10666.3|10672.4|10667.1|10675|10668.4|10672.1|10666.3|84
1699569900000|2023-11-09 22:45:00|10672.5|10667|10672.8|10667.2|10674.4|10667.8|10672.1|10666.7|94
1699570200000|2023-11-09 22:50:00|10672.9|10667.3|10672.7|10667.1|10672.9|10667.4|10672.7|10667|18
1699570500000|2023-11-09 22:55:00|10672|10667.7|10670.6|10666.9|10673|10667.8|10670.5|10666.7|110
1699570800000|2023-11-09 23:00:00|10671.2|10667.4|10668.2|10666.1|10672|10668.1|10667.4|10665.1|168
1699571100000|2023-11-09 23:05:00|10667.9|10666.4|10667|10666.1|10668.2|10667.1|10666.8|10665.8|88
1699571400000|2023-11-09 23:10:00|10666.8|10665.9|10668.2|10667.3|10668.4|10667.4|10666.8|10665.8|71
1699571700000|2023-11-09 23:15:00|10668.4|10667.5|10665.9|10665|10668.4|10667.5|10665.6|10664.7|91
1699572000000|2023-11-09 23:20:00|10665.8|10664.9|10664.7|10663.8|10665.9|10665|10664.7|10663.8|76
1699572300000|2023-11-09 23:25:00|10664.8|10663.9|10665.3|10664.4|10665.7|10664.8|10664.8|10663.9|53
1699572600000|2023-11-09 23:30:00|10665.2|10664.3|10665.8|10664.9|10666.2|10665.3|10665.1|10664.2|53
1699572900000|2023-11-09 23:35:00|10665.7|10664.8|10665.1|10664.2|10666.7|10665.8|10664.9|10664.2|77
1699573200000|2023-11-09 23:40:00|10665.4|10664.5|10665.9|10665|10665.9|10665|10665.2|10664.3|24
1699573500000|2023-11-09 23:45:00|10666|10665.1|10666.9|10666|10666.9|10666|10666|10665.1|49
1699573800000|2023-11-09 23:50:00|10666.8|10665.9|10666.5|10665.6|10667|10666.1|10666.3|10665.4|31
1699574100000|2023-11-09 23:55:00|10666.6|10665.7|10667.5|10666.6|10667.5|10666.6|10666.5|10665.6|33
1699574400000|2023-11-10 00:00:00|10667.7|10666.8|10665.1|10664.2|10667.9|10667|10663.7|10662.8|150
1699574700000|2023-11-10 00:05:00|10665.3|10664.4|10665|10664.4|10666.4|10665.5|10664.7|10663.9|133
1699575000000|2023-11-10 00:10:00|10665.1|10664.5|10664.8|10663.9|10665.9|10665.2|10664.4|10663.5|67
1699575300000|2023-11-10 00:15:00|10664.9|10664|10664.7|10663.8|10665.1|10664.2|10663.6|10662.7|116
1699575600000|2023-11-10 00:20:00|10664.8|10663.9|10665.1|10664.2|10665.5|10664.6|10664.1|10663.2|106
1699575900000|2023-11-10 00:25:00|10665|10664.1|10666|10665.1|10666.2|10665.6|10665|10664.1|43
1699576200000|2023-11-10 00:30:00|10665.9|10665|10664.5|10663.9|10665.9|10665|10663.6|10663|113
1699576500000|2023-11-10 00:35:00|10664.6|10664|10664.5|10663.6|10664.8|10664.1|10663.5|10662.6|94
1699576800000|2023-11-10 00:40:00|10664.4|10663.5|10666|10665.1|10666.1|10665.2|10664.3|10663.4|113
1699577100000|2023-11-10 00:45:00|10665.9|10665.3|10666.2|10665.6|10666.7|10666.1|10665.4|10664.5|100
1699577400000|2023-11-10 00:50:00|10666.3|10665.4|10670|10669.1|10670.1|10669.2|10665.9|10665|117
1699577700000|2023-11-10 00:55:00|10670.2|10669.3|10669|10668.1|10671|10670.1|10668.4|10667.5|127
1699578000000|2023-11-10 01:00:00|10668.9|10668|10667.8|10666.9|10669|10668.1|10667.2|10666.3|138
1699578300000|2023-11-10 01:05:00|10667.7|10667.1|10669|10668.1|10669|10668.3|10667.7|10666.9|89
1699578600000|2023-11-10 01:10:00|10668.9|10668|10668.9|10668|10670.3|10669.4|10667.7|10667.1|111
1699578900000|2023-11-10 01:15:00|10668.8|10667.9|10672.4|10671.5|10672.4|10671.5|10668.8|10667.9|130
1699579200000|2023-11-10 01:20:00|10672.5|10671.6|10672.9|10672|10673.8|10673|10671.5|10670.6|153
1699579500000|2023-11-10 01:25:00|10672.8|10671.9|10674|10673.1|10675.1|10674.2|10672.8|10671.9|118
1699579800000|2023-11-10 01:30:00|10674.1|10673.2|10673.5|10672.6|10674.8|10673.9|10672.9|10672|193
1699580100000|2023-11-10 01:35:00|10673.4|10672.5|10672.8|10672.2|10673.4|10672.5|10671.9|10671|120
1699580400000|2023-11-10 01:40:00|10672.7|10672.1|10671.9|10671|10672.9|10672.2|10670.8|10670.1|165
1699580700000|2023-11-10 01:45:00|10672.1|10671.2|10673.4|10672.8|10673.8|10673.2|10670.3|10669.4|120
1699581000000|2023-11-10 01:50:00|10673.6|10672.7|10674.5|10673.6|10675.6|10674.7|10673.4|10672.6|163
1699581300000|2023-11-10 01:55:00|10674.4|10673.5|10672.4|10671.5|10674.5|10673.7|10672.3|10671.4|125
1699581600000|2023-11-10 02:00:00|10672.3|10671.4|10673.8|10672.9|10674|10673.1|10671.3|10670.5|128
1699581900000|2023-11-10 02:05:00|10673.7|10672.8|10672.7|10671.8|10674|10673.3|10672.7|10671.8|91
1699582200000|2023-11-10 02:10:00|10672.6|10671.7|10671.8|10671.2|10672.6|10671.7|10670.6|10669.7|111
1699582500000|2023-11-10 02:15:00|10671.7|10671.1|10671.3|10670.7|10672.2|10671.4|10670.8|10670.2|88
1699582800000|2023-11-10 02:20:00|10671.1|10670.5|10673|10672.1|10673|10672.2|10670.8|10670.2|100
1699583100000|2023-11-10 02:25:00|10672.9|10672|10674.7|10674.1|10674.9|10674.1|10672.5|10671.6|115
1699583400000|2023-11-10 02:30:00|10674.6|10674|10674.6|10674|10674.8|10674.2|10672.9|10672.3|138
1699583700000|2023-11-10 02:35:00|10674.5|10673.9|10672.5|10671.9|10674.6|10674|10672.4|10671.6|107
1699584000000|2023-11-10 02:40:00|10672.6|10672|10673|10672.1|10673.8|10673.2|10672.6|10672|78
1699584300000|2023-11-10 02:45:00|10672.9|10672|10674.1|10673.5|10674.1|10673.5|10672.1|10671.5|109
1699584600000|2023-11-10 02:50:00|10674.2|10673.3|10672.8|10672.2|10674.2|10673.3|10672.6|10671.9|66
1699584900000|2023-11-10 02:55:00|10672.9|10672.3|10672.7|10672.1|10674|10673.1|10672.6|10671.7|90
1699585200000|2023-11-10 03:00:00|10672.8|10672.2|10673.2|10672.6|10673.7|10673|10672.8|10672.2|50
1699585500000|2023-11-10 03:05:00|10673.4|10672.8|10674.3|10673.4|10674.4|10673.7|10673.1|10672.5|67
1699585800000|2023-11-10 03:10:00|10674.4|10673.5|10673.3|10672.4|10674.5|10673.9|10673.1|10672.3|70
1699586100000|2023-11-10 03:15:00|10673|10672.1|10672.2|10671.6|10673.4|10672.5|10672.1|10671.5|72
1699586400000|2023-11-10 03:20:00|10672.3|10671.4|10671.7|10670.8|10672.4|10671.7|10671.3|10670.4|49
1699586700000|2023-11-10 03:25:00|10671.8|10670.9|10671.3|10670.4|10671.9|10671.1|10670.8|10669.9|64
1699587000000|2023-11-10 03:30:00|10671.2|10670.3|10672.2|10671.3|10672.2|10671.3|10670.8|10669.9|87
1699587300000|2023-11-10 03:35:00|10672.3|10671.4|10672.6|10671.7|10672.8|10672.1|10672|10671.1|79
1699587600000|2023-11-10 03:40:00|10672.5|10671.6|10672.8|10672.2|10673.4|10672.7|10672.1|10671.2|78
1699587900000|2023-11-10 03:45:00|10672.5|10671.9|10670.4|10669.5|10672.7|10672|10670.2|10669.3|58
1699588200000|2023-11-10 03:50:00|10670.3|10669.4|10669.5|10668.9|10670.6|10669.8|10669.3|10668.5|41
1699588500000|2023-11-10 03:55:00|10669.6|10669|10670.3|10669.7|10670.4|10669.8|10669.3|10668.4|85
1699588800000|2023-11-10 04:00:00|10670.2|10669.6|10671.4|10670.8|10671.9|10671|10669.6|10668.7|104
1699589100000|2023-11-10 04:05:00|10671.5|10670.9|10670.4|10669.5|10671.8|10671.1|10670.1|10669.2|48
1699589400000|2023-11-10 04:10:00|10670.3|10669.4|10669.3|10668.4|10670.9|10670.1|10669.1|10668.2|86
1699589700000|2023-11-10 04:15:00|10669.2|10668.6|10668.8|10667.9|10669.6|10669|10667.6|10666.7|102
1699590000000|2023-11-10 04:20:00|10668.9|10668|10669.3|10668.4|10670|10669.1|10668.8|10667.9|107
1699590300000|2023-11-10 04:25:00|10669.4|10668.5|10669.5|10668.6|10669.7|10668.8|10669.1|10668.2|58
1699590600000|2023-11-10 04:30:00|10669.4|10668.5|10669.3|10668.4|10669.9|10669|10669.2|10668.3|79
1699590900000|2023-11-10 04:35:00|10669.5|10668.6|10668.5|10667.9|10669.8|10669|10668.4|10667.6|63
1699591200000|2023-11-10 04:40:00|10668.6|10668|10668.9|10668|10669.4|10668.5|10668.5|10667.6|95
1699591500000|2023-11-10 04:45:00|10668.8|10667.9|10670.3|10669.4|10670.3|10669.4|10668.6|10667.8|79
1699591800000|2023-11-10 04:50:00|10670.4|10669.5|10669.8|10668.9|10670.5|10669.7|10669.7|10668.8|59
1699592100000|2023-11-10 04:55:00|10669.9|10669|10671.6|10671|10672|10671.1|10669.8|10668.9|56
1699592400000|2023-11-10 05:00:00|10671.8|10670.9|10670.2|10669.6|10672.4|10671.6|10670.1|10669.4|71
1699592700000|2023-11-10 05:05:00|10670.1|10669.5|10669.8|10668.9|10671.2|10670.6|10669.8|10668.9|60
1699593000000|2023-11-10 05:10:00|10669.7|10668.8|10667.2|10666.6|10669.7|10668.8|10666.7|10665.9|88
1699593300000|2023-11-10 05:15:00|10667.3|10666.4|10667.5|10666.6|10667.9|10667|10666.3|10665.4|81
1699593600000|2023-11-10 05:20:00|10667.4|10666.5|10667.6|10667|10667.7|10667|10666.3|10665.4|59
1699593900000|2023-11-10 05:25:00|10667.7|10667.1|10667.9|10667.3|10668.6|10667.9|10667.4|10666.6|56
1699594200000|2023-11-10 05:30:00|10668|10667.4|10668.7|10668.1|10669|10668.4|10667.9|10667.3|61
1699594500000|2023-11-10 05:35:00|10668.6|10668|10668|10667.1|10668.9|10668.2|10667.1|10666.4|75
1699594800000|2023-11-10 05:40:00|10667.9|10667|10668.3|10667.7|10668.8|10668.1|10667.8|10666.9|65
1699595100000|2023-11-10 05:45:00|10668.2|10667.6|10669.1|10668.2|10669.1|10668.5|10667.8|10666.9|74
1699595400000|2023-11-10 05:50:00|10669.3|10668.4|10667.8|10667.2|10669.8|10668.9|10667.7|10667.1|56
1699595700000|2023-11-10 05:55:00|10667.9|10667|10669.7|10668.8|10670|10669.1|10667.9|10667|112
1699596000000|2023-11-10 06:00:00|10669.6|10668.7|10668.4|10667.8|10669.6|10668.7|10668.4|10667.5|114
1699596300000|2023-11-10 06:05:00|10668.5|10667.9|10669|10668.1|10670.4|10669.7|10668.3|10667.5|105
1699596600000|2023-11-10 06:10:00|10668.9|10668|10669.5|10668.6|10670|10669.1|10668.5|10667.6|63
1699596900000|2023-11-10 06:15:00|10669.4|10668.5|10668.3|10667.7|10669.4|10668.6|10667.2|10666.5|84
1699597200000|2023-11-10 06:20:00|10668.4|10667.8|10667.8|10667.2|10669|10668.3|10667.4|10666.5|80
1699597500000|2023-11-10 06:25:00|10667.9|10667.3|10668.2|10667.6|10669.5|10668.6|10667.2|10666.6|112
1699597800000|2023-11-10 06:30:00|10668.3|10667.7|10668.4|10667.8|10669.3|10668.4|10667.5|10666.9|87
1699598100000|2023-11-10 06:35:00|10668.3|10667.7|10669.9|10669|10670.6|10669.7|10668.3|10667.6|107
1699598400000|2023-11-10 06:40:00|10670|10669.1|10668.6|10667.7|10670|10669.1|10668.2|10667.6|101
1699598700000|2023-11-10 06:45:00|10668.5|10667.6|10667.1|10666.5|10669.1|10668.3|10666.8|10665.9|94
1699599000000|2023-11-10 06:50:00|10667.7|10666.8|10665.9|10665.3|10668|10667.3|10665.3|10664.7|81
1699599300000|2023-11-10 06:55:00|10666|10665.4|10666|10665.1|10666.5|10665.6|10664|10663.4|105
1699599600000|2023-11-10 07:00:00|10665.6|10665|10663.2|10662.6|10666.9|10666.2|10662.4|10661.8|300
1699599900000|2023-11-10 07:05:00|10663.1|10662.3|10659.7|10659.1|10666.2|10665.3|10659.3|10658.7|275
1699600200000|2023-11-10 07:10:00|10659.5|10658.9|10663.7|10662.8|10663.8|10662.9|10658.4|10657.6|258
1699600500000|2023-11-10 07:15:00|10663.5|10662.6|10665|10664.4|10666.1|10665.2|10662.7|10661.8|173
1699600800000|2023-11-10 07:20:00|10664.9|10664.3|10663.3|10662.7|10665.1|10664.3|10661.2|10660.5|184
1699601100000|2023-11-10 07:25:00|10663.1|10662.5|10662.4|10661.5|10663.8|10662.9|10661|10660.1|221
1699601400000|2023-11-10 07:30:00|10662.3|10661.4|10658.6|10658|10662.4|10661.5|10656.5|10655.9|281
1699601700000|2023-11-10 07:35:00|10658.5|10657.9|10665.2|10664.3|10665.3|10664.4|10658.3|10657.7|264
1699602000000|2023-11-10 07:40:00|10665|10664.1|10668.8|10667.9|10669.3|10668.4|10663.5|10662.9|244
1699602300000|2023-11-10 07:45:00|10668.7|10667.8|10668.6|10667.7|10670|10669.4|10666.9|10666.3|247
1699602600000|2023-11-10 07:50:00|10668.5|10667.6|10665.6|10664.7|10668.5|10667.7|10665|10664.4|194
1699602900000|2023-11-10 07:55:00|10665.4|10664.5|10663.5|10662.6|10667|10666.1|10662|10661.4|289
1699603200000|2023-11-10 08:00:00|10663.7|10662.8|10667.6|10667|10668.8|10668|10663.4|10662.5|452
1699603500000|2023-11-10 08:05:00|10667.5|10666.9|10671.4|10670.8|10671.9|10671.3|10666.5|10665.9|312
1699603800000|2023-11-10 08:10:00|10671.2|10670.6|10670.1|10669.5|10671.3|10670.7|10668.7|10668|334
1699604100000|2023-11-10 08:15:00|10670.2|10669.6|10675.4|10674.5|10675.4|10674.5|10670.2|10669.6|327
1699604400000|2023-11-10 08:20:00|10675.3|10674.4|10676|10675.4|10677.5|10676.9|10674.2|10673.3|342
1699604700000|2023-11-10 08:25:00|10675.9|10675.3|10676.8|10675.9|10678.4|10677.8|10675|10674.1|317
1699605000000|2023-11-10 08:30:00|10676.7|10675.8|10678.3|10677.7|10678.7|10678.1|10675.8|10675.2|294
1699605300000|2023-11-10 08:35:00|10678.2|10677.6|10673.3|10672.7|10678.4|10677.8|10673.1|10672.5|227
1699605600000|2023-11-10 08:40:00|10673.2|10672.6|10675.9|10675.3|10676.6|10676|10672.1|10671.5|221
1699605900000|2023-11-10 08:45:00|10676.2|10675.6|10673.8|10673.2|10676.3|10675.6|10672.6|10672|246
1699606200000|2023-11-10 08:50:00|10673.6|10673|10670.6|10670|10673.7|10673.1|10670.4|10669.8|226
1699606500000|2023-11-10 08:55:00|10670.7|10670.1|10671.5|10670.6|10672|10671.2|10670.4|10669.8|216
1699606800000|2023-11-10 09:00:00|10671.6|10670.7|10671.6|10671|10672.3|10671.7|10671|10670.3|208
1699607100000|2023-11-10 09:05:00|10671.7|10671.1|10677.5|10676.6|10678.1|10677.2|10670.7|10670.1|245
1699607400000|2023-11-10 09:10:00|10677.4|10676.5|10674.3|10673.7|10677.4|10676.5|10672.4|10671.8|246
1699607700000|2023-11-10 09:15:00|10674.2|10673.6|10673.8|10673.2|10675.7|10675.1|10672.1|10671.5|256
1699608000000|2023-11-10 09:20:00|10673.7|10673.1|10671|10670.4|10675.7|10675|10670.8|10669.9|227
1699608300000|2023-11-10 09:25:00|10670.9|10670.3|10668.2|10667.6|10672.6|10672|10668.1|10667.5|199
1699608600000|2023-11-10 09:30:00|10667.9|10667.3|10667.6|10666.7|10668.6|10668|10664.8|10664|293
1699608900000|2023-11-10 09:35:00|10667.4|10666.5|10669.8|10669.2|10670.4|10669.8|10667.3|10666.4|307
1699609200000|2023-11-10 09:40:00|10669.6|10669|10672.9|10672|10673|10672.1|10669.1|10668.5|190
1699609500000|2023-11-10 09:45:00|10673|10672.1|10679.5|10678.6|10680.5|10679.7|10672.6|10671.8|252
1699609800000|2023-11-10 09:50:00|10679.4|10678.5|10677.4|10676.8|10680.2|10679.6|10677.1|10676.5|269
1699610100000|2023-11-10 09:55:00|10677.3|10676.7|10677.7|10676.8|10678.9|10678.2|10676.1|10675.3|247
1699610400000|2023-11-10 10:00:00|10677.6|10676.7|10675.1|10674.5|10677.9|10677|10674.5|10673.7|224
1699610700000|2023-11-10 10:05:00|10675|10674.4|10673.3|10672.4|10676.1|10675.5|10671.6|10671|269
1699611000000|2023-11-10 10:10:00|10673.2|10672.3|10671.9|10671.3|10673.8|10673|10670.5|10669.8|267
1699611300000|2023-11-10 10:15:00|10672.1|10671.5|10670.3|10669.7|10673|10672.4|10669.9|10669.3|235
1699611600000|2023-11-10 10:20:00|10670.2|10669.6|10671.5|10670.9|10671.6|10671|10669.7|10669.1|220
1699611900000|2023-11-10 10:25:00|10671.4|10670.8|10673.2|10672.6|10674.2|10673.6|10670.5|10669.8|166
1699612200000|2023-11-10 10:30:00|10673.3|10672.7|10673.5|10672.9|10675.3|10674.6|10672.5|10671.9|179
1699612500000|2023-11-10 10:35:00|10673.6|10673|10675.4|10674.8|10675.4|10674.8|10673.1|10672.5|170
1699612800000|2023-11-10 10:40:00|10675.3|10674.7|10675.5|10674.9|10675.5|10674.9|10672|10671.4|197
1699613100000|2023-11-10 10:45:00|10675.7|10675.1|10680.4|10679.5|10680.4|10679.5|10674.8|10674.2|248
1699613400000|2023-11-10 10:50:00|10680.3|10679.7|10679|10678.4|10682.3|10681.7|10678.5|10677.9|248
1699613700000|2023-11-10 10:55:00|10678.4|10678.1|10687.4|10686.5|10688.6|10687.7|10678.3|10677.5|338
1699614000000|2023-11-10 11:00:00|10687.5|10686.6|10687.9|10687.3|10688.1|10687.3|10685|10684.3|282
1699614300000|2023-11-10 11:05:00|10687.8|10687.2|10687.8|10687.2|10688.8|10688.2|10686.5|10685.9|169
1699614600000|2023-11-10 11:10:00|10687.5|10686.9|10683.2|10682.6|10689.3|10688.7|10683.1|10682.5|200
1699614900000|2023-11-10 11:15:00|10683.1|10682.5|10683.8|10683.2|10685.5|10684.9|10682|10681.4|252
1699615200000|2023-11-10 11:20:00|10683.7|10683.1|10682.8|10681.9|10684.8|10684.2|10682|10681.2|200
1699615500000|2023-11-10 11:25:00|10682.9|10682|10680.2|10679.3|10683|10682.1|10679.2|10678.3|176
1699615800000|2023-11-10 11:30:00|10680.1|10679.2|10678.5|10677.9|10680.3|10679.4|10677.4|10676.5|256
1699616100000|2023-11-10 11:35:00|10678.4|10677.8|10677.3|10676.7|10678.6|10678|10675.2|10674.6|225
1699616400000|2023-11-10 11:40:00|10677.4|10676.8|10676.2|10675.6|10678.5|10677.9|10674.4|10673.8|203
1699616700000|2023-11-10 11:45:00|10676.1|10675.5|10676.6|10676|10676.8|10676.2|10675.1|10674.5|142
1699617000000|2023-11-10 11:50:00|10676.4|10675.8|10679.3|10678.7|10679.7|10679.1|10675.5|10674.8|190
1699617300000|2023-11-10 11:55:00|10679.2|10678.6|10677.3|10676.7|10681.6|10681|10677.3|10676.7|220
1699617600000|2023-11-10 12:00:00|10677.4|10676.8|10674.5|10673.9|10678.2|10677.6|10674.4|10673.8|149
1699617900000|2023-11-10 12:05:00|10674.6|10674|10671|10670.4|10674.7|10674.1|10671|10670.4|149
1699618200000|2023-11-10 12:10:00|10670.8|10670.2|10675.6|10675|10675.8|10675.2|10670.3|10669.6|179
1699618500000|2023-11-10 12:15:00|10675.7|10675.1|10678.2|10677.6|10680.2|10679.6|10675|10674.4|278
1699618800000|2023-11-10 12:20:00|10678.3|10677.7|10679|10678.4|10679.5|10678.9|10675.7|10674.9|204
1699619100000|2023-11-10 12:25:00|10679.1|10678.5|10684.1|10683.2|10685.1|10684.2|10679.1|10678.5|222
1699619400000|2023-11-10 12:30:00|10684.2|10683.6|10686.8|10686.2|10687.3|10686.5|10682.3|10681.4|349
1699619700000|2023-11-10 12:35:00|10687.1|10686.5|10683.2|10682.6|10687.7|10687.1|10682.3|10681.4|270
1699620000000|2023-11-10 12:40:00|10683.3|10682.7|10687.2|10686.6|10688.1|10687.5|10683.2|10682.4|356
1699620300000|2023-11-10 12:45:00|10687.1|10686.5|10686|10685.4|10687.8|10687.2|10684.8|10683.9|272
1699620600000|2023-11-10 12:50:00|10686.1|10685.5|10686.1|10685.5|10688.7|10688.1|10685.5|10684.8|301
1699620900000|2023-11-10 12:55:00|10685.9|10685.3|10682.2|10681.6|10685.9|10685.3|10682.1|10681.5|325
1699621200000|2023-11-10 13:00:00|10682.5|10681.9|10682.7|10682.1|10683.6|10683|10680.9|10680.2|403
1699621500000|2023-11-10 13:05:00|10682.8|10682.2|10683.8|10683.2|10684|10683.4|10681.6|10680.8|314
1699621800000|2023-11-10 13:10:00|10683.6|10683|10683.6|10683|10685.4|10684.5|10682.1|10681.4|362
1699622100000|2023-11-10 13:15:00|10683.7|10683.1|10684|10683.4|10687.4|10686.8|10682.5|10681.9|380
1699622400000|2023-11-10 13:20:00|10684.2|10683.6|10680.5|10679.9|10685.2|10684.6|10679.4|10678.8|363
1699622700000|2023-11-10 13:25:00|10680.3|10679.7|10685.3|10684.7|10686.4|10685.8|10680.3|10679.7|303
1699623000000|2023-11-10 13:30:00|10685.4|10684.8|10680.6|10680|10686.2|10685.6|10680.4|10679.7|279
1699623300000|2023-11-10 13:35:00|10680.4|10679.8|10681.3|10680.7|10684.2|10683.6|10680.4|10679.8|294
1699623600000|2023-11-10 13:40:00|10681.5|10680.9|10683.7|10682.8|10684.3|10683.4|10677.6|10677|242
1699623900000|2023-11-10 13:45:00|10683.5|10682.6|10681.5|10680.9|10684.6|10684|10681.4|10680.8|314
1699624200000|2023-11-10 13:50:00|10681.6|10681|10691.7|10691.1|10692.3|10691.7|10681.5|10680.9|329
1699624500000|2023-11-10 13:55:00|10691.6|10691|10689.2|10688.3|10693.1|10692.5|10688.7|10687.8|416
1699624800000|2023-11-10 14:00:00|10689.3|10688.7|10687|10686.1|10690|10689.4|10685.8|10684.9|330
1699625100000|2023-11-10 14:05:00|10687.1|10686.2|10681.7|10681.1|10687.4|10686.8|10681.4|10680.8|290
1699625400000|2023-11-10 14:10:00|10681.6|10681|10683.6|10683|10684.1|10683.5|10679.6|10679|297
1699625700000|2023-11-10 14:15:00|10683.5|10682.9|10677.9|10677.3|10684.3|10683.7|10677.2|10676.6|305
1699626000000|2023-11-10 14:20:00|10678|10677.4|10682.1|10681.2|10682.2|10681.3|10677.7|10677.1|308
1699626300000|2023-11-10 14:25:00|10681.9|10681.3|10683.2|10682.3|10686.8|10686.2|10681.8|10681.2|298
1699626600000|2023-11-10 14:30:00|10683.4|10682.5|10678.2|10677.6|10685.2|10684.6|10677.4|10676.8|504
1699626900000|2023-11-10 14:35:00|10678.1|10677.5|10682|10681.1|10682.4|10681.6|10673.9|10673.2|584
1699627200000|2023-11-10 14:40:00|10682.1|10681.2|10684|10683.4|10684.3|10683.7|10677.8|10677.2|397
1699627500000|2023-11-10 14:45:00|10683.9|10683.3|10679.1|10678.5|10684.9|10684.3|10678.7|10678.1|403
1699627800000|2023-11-10 14:50:00|10679.2|10678.6|10673|10672.4|10680.4|10679.8|10672.8|10672.2|418
1699628100000|2023-11-10 14:55:00|10672.9|10672.3|10674.9|10671.3|10675.5|10673.6|10670.8|10670.1|449
1699628400000|2023-11-10 15:00:00|10667|10669.2|10666.1|10665.5|10672.7|10671.8|10662.9|10661.3|1123
1699628700000|2023-11-10 15:05:00|10666.3|10665.7|10672.2|10671.6|10673.9|10673.3|10664.5|10663.9|762
1699629000000|2023-11-10 15:10:00|10672.3|10671.7|10678|10677.1|10678.6|10677.7|10669|10668.4|634
1699629300000|2023-11-10 15:15:00|10677.9|10677|10678|10677.4|10680|10679.1|10673.2|10672.6|577
1699629600000|2023-11-10 15:20:00|10678.1|10677.2|10672.7|10671.8|10679.9|10679.3|10672.5|10671.6|616
1699629900000|2023-11-10 15:25:00|10672.6|10671.7|10667.9|10667.3|10674|10673.4|10667.4|10666.5|541
1699630200000|2023-11-10 15:30:00|10668|10667.4|10667.2|10666.6|10669.1|10668.5|10665.5|10664.9|529
1699630500000|2023-11-10 15:35:00|10667.5|10666.9|10672.6|10672|10676.1|10675.5|10667|10666.4|540
1699630800000|2023-11-10 15:40:00|10672.7|10672.1|10672.1|10671.2|10673.6|10672.8|10670.2|10669.6|455
1699631100000|2023-11-10 15:45:00|10672|10671.1|10669.1|10668.5|10674.2|10673.6|10668.4|10667.8|379
1699631400000|2023-11-10 15:50:00|10669.2|10668.6|10668.9|10668.3|10671.6|10670.9|10668.4|10667.8|508
1699631700000|2023-11-10 15:55:00|10669.1|10668.5|10670.2|10669.6|10671.9|10671.3|10668.7|10668.1|422
1699632000000|2023-11-10 16:00:00|10670.3|10669.7|10676.4|10675.8|10676.4|10675.8|10669.6|10669|429
1699632300000|2023-11-10 16:05:00|10676.6|10676|10675.3|10674.7|10680|10679.4|10675.1|10674.5|401
1699632600000|2023-11-10 16:10:00|10675.4|10674.8|10671.9|10671.3|10675.4|10674.8|10670.3|10669.7|368
1699632900000|2023-11-10 16:15:00|10672|10671.4|10668.9|10668.3|10672|10671.4|10668.4|10667.8|319
1699633200000|2023-11-10 16:20:00|10669|10668.4|10670.3|10669.7|10671.2|10670.6|10668.9|10668.3|252
1699633500000|2023-11-10 16:25:00|10670.1|10669.5|10671.5|10670.9|10674.1|10673.5|10669.4|10668.8|273
1699633800000|2023-11-10 16:30:00|10671.4|10670.5|10666.9|10666.3|10671.4|10670.6|10666.1|10665.3|391
1699634100000|2023-11-10 16:35:00|10667|10666.4|10668.5|10667.9|10668.7|10668.1|10663.5|10662.9|365
1699634400000|2023-11-10 16:40:00|10668.9|10668.3|10669|10668.4|10669.3|10668.7|10667.5|10666.9|254
1699634700000|2023-11-10 16:45:00|10669.1|10668.5|10669|10668.4|10670.4|10669.8|10667.6|10667|264
1699635000000|2023-11-10 16:50:00|10669.1|10668.5|10671|10670.4|10674.3|10673.7|10668.4|10667.8|250
1699635300000|2023-11-10 16:55:00|10670.9|10670.3|10669.7|10669.1|10671.2|10670.6|10667.4|10666.8|304
1699635600000|2023-11-10 17:00:00|10669.6|10669|10674.2|10673.6|10675.3|10674.7|10668.8|10668.2|323
1699635900000|2023-11-10 17:05:00|10674.3|10673.7|10674.3|10673.7|10675.3|10674.7|10672.5|10671.9|204
1699636200000|2023-11-10 17:10:00|10674.2|10673.6|10671.4|10670.8|10674.8|10674.2|10670.7|10670.1|264
1699636500000|2023-11-10 17:15:00|10671.6|10671|10667.4|10666.8|10672.7|10672.1|10667.3|10666.6|283
1699636800000|2023-11-10 17:20:00|10667.3|10666.7|10666.8|10666.2|10667.5|10666.9|10664.4|10663.8|268
1699637100000|2023-11-10 17:25:00|10666.9|10666.3|10666.3|10665.7|10667.6|10667|10664.5|10663.9|279
1699637400000|2023-11-10 17:30:00|10666.5|10665.9|10670.9|10670.3|10671.3|10670.7|10666.3|10665.7|286
1699637700000|2023-11-10 17:35:00|10670.8|10670.2|10677|10676.4|10677.2|10676.4|10670.7|10670.1|294
1699638000000|2023-11-10 17:40:00|10676.9|10676.3|10676|10675.4|10677.2|10676.6|10674.8|10674.2|232
1699638300000|2023-11-10 17:45:00|10675.9|10675.3|10677.3|10676.7|10678.1|10677.5|10674.6|10674|280
1699638600000|2023-11-10 17:50:00|10677.4|10676.8|10681.4|10680.5|10682.2|10681.6|10676.5|10675.9|213
1699638900000|2023-11-10 17:55:00|10681.5|10680.6|10679.6|10679|10682.3|10681.4|10679.4|10678.8|271
1699639200000|2023-11-10 18:00:00|10679.7|10679.1|10680.5|10679.9|10681.4|10680.8|10679.6|10679|221
1699639500000|2023-11-10 18:05:00|10680.4|10679.8|10675.2|10674.6|10680.6|10680|10674.8|10674.2|226
1699639800000|2023-11-10 18:10:00|10674.8|10674.2|10675.3|10674.7|10676.4|10675.8|10673.4|10672.8|233
1699640100000|2023-11-10 18:15:00|10675.2|10674.6|10678.1|10677.5|10678.1|10677.5|10673.3|10672.7|224
1699640400000|2023-11-10 18:20:00|10678.3|10677.7|10680.8|10680.2|10682.1|10681.5|10678.1|10677.5|264
1699640700000|2023-11-10 18:25:00|10680.7|10680.1|10680|10679.4|10683.1|10682.5|10679.6|10679|235
1699641000000|2023-11-10 18:30:00|10679.9|10679.3|10681.7|10681.1|10682.5|10681.9|10679.7|10679.1|176
1699641300000|2023-11-10 18:35:00|10681.6|10681|10680.7|10680.1|10681.6|10681|10679|10678.4|117
1699641600000|2023-11-10 18:40:00|10680.9|10680.3|10682.8|10682.2|10683.1|10682.5|10680.2|10679.6|179
1699641900000|2023-11-10 18:45:00|10682.9|10682.3|10683.1|10682.5|10685|10684.1|10681.7|10680.9|237
1699642200000|2023-11-10 18:50:00|10683.2|10682.3|10682|10681.1|10683.2|10682.3|10679.2|10678.3|245
1699642500000|2023-11-10 18:55:00|10681.9|10681|10681.6|10681|10683.9|10683.3|10681.4|10680.8|174
1699642800000|2023-11-10 19:00:00|10681.5|10680.9|10683.5|10682.9|10683.6|10683|10681|10680.4|184
1699643100000|2023-11-10 19:05:00|10683.6|10683|10686.2|10685.3|10686.3|10685.7|10683.4|10682.8|138
1699643400000|2023-11-10 19:10:00|10686.1|10685.5|10685.4|10684.5|10686.5|10685.9|10683.4|10682.6|167
1699643700000|2023-11-10 19:15:00|10685.6|10684.7|10685.9|10685.3|10686.5|10685.9|10684.5|10683.9|258
1699644000000|2023-11-10 19:20:00|10686|10685.4|10686.4|10685.8|10687.8|10687.2|10685.8|10685.2|148
1699644300000|2023-11-10 19:25:00|10686.5|10685.9|10685.5|10684.9|10686.6|10685.9|10684.8|10684.2|145
1699644600000|2023-11-10 19:30:00|10685.3|10684.7|10683.6|10683|10685.3|10684.7|10682.9|10682.3|149
1699644900000|2023-11-10 19:35:00|10683.7|10683.1|10684|10683.1|10685.1|10684.4|10682.7|10682.1|171
1699645200000|2023-11-10 19:40:00|10683.9|10683|10682.8|10682.2|10685|10684.1|10682.8|10682.1|167
1699645500000|2023-11-10 19:45:00|10682.9|10682.3|10681.2|10680.3|10684.3|10683.7|10680.2|10679.3|236
1699645800000|2023-11-10 19:50:00|10681.1|10680.2|10681.9|10681.3|10682.9|10682|10680.4|10679.8|243
1699646100000|2023-11-10 19:55:00|10682|10681.4|10680|10679.1|10682.4|10681.8|10679.3|10678.4|224
1699646400000|2023-11-10 20:00:00|10679.8|10679.2|10678.1|10677.5|10679.8|10679.2|10677.4|10676.8|164
1699646700000|2023-11-10 20:05:00|10678.3|10677.7|10681.7|10681.1|10681.7|10681.1|10677.7|10677.1|114
1699647000000|2023-11-10 20:10:00|10681.8|10681.2|10681.7|10680.8|10684.2|10683.5|10681.5|10680.6|177
1699647300000|2023-11-10 20:15:00|10681.6|10680.7|10684.1|10683.2|10684.3|10683.4|10680.3|10679.7|185
1699647600000|2023-11-10 20:20:00|10684|10683.1|10684.4|10683.8|10685.1|10684.5|10683.4|10682.8|201
1699647900000|2023-11-10 20:25:00|10684.3|10683.7|10683.9|10683.3|10684.3|10683.7|10682.8|10682.2|113
1699648200000|2023-11-10 20:30:00|10683.8|10683.2|10686.4|10685.5|10686.5|10685.6|10683.8|10683|210
1699648500000|2023-11-10 20:35:00|10686.3|10685.4|10685.2|10684.6|10687.5|10686.6|10685.1|10684.4|146
1699648800000|2023-11-10 20:40:00|10685.1|10684.5|10687.2|10686.6|10688|10687.2|10685.1|10684.5|145
1699649100000|2023-11-10 20:45:00|10687.1|10686.5|10685.4|10684.8|10687.2|10686.6|10683.9|10683.1|170
1699649400000|2023-11-10 20:50:00|10685.2|10684.6|10685.2|10684.6|10686.1|10685.2|10684.8|10683.9|194
1699649700000|2023-11-10 20:55:00|10684.6|10684|10685.6|10685|10685.8|10685.1|10683.9|10683.3|143
1699650000000|2023-11-10 21:00:00|10685.4|10684.8|10686.3|10685.4|10687.7|10686.8|10685.2|10684.5|101
1699650300000|2023-11-10 21:05:00|10686.2|10685.3|10686.3|10685.4|10686.8|10685.9|10685.8|10684.9|106
1699650600000|2023-11-10 21:10:00|10686.4|10685.5|10686.1|10685.2|10686.4|10685.5|10685.7|10684.8|44
1699650900000|2023-11-10 21:15:00|10686.2|10685.3|10686.2|10685.3|10686.8|10685.9|10685.5|10684.6|108
1699651200000|2023-11-10 21:20:00|10686.3|10685.4|10685.3|10684.4|10686.7|10685.8|10685.2|10684.3|92
1699651500000|2023-11-10 21:25:00|10685.2|10684.3|10685.2|10684.3|10685.3|10684.4|10684.3|10683.4|125
1699651800000|2023-11-10 21:30:00|10685.3|10684.4|10685.6|10684.7|10686.8|10685.9|10685.2|10684.3|104
1699652100000|2023-11-10 21:35:00|10685.7|10684.8|10684.3|10683.4|10685.7|10684.8|10683.9|10683|101
1699652400000|2023-11-10 21:40:00|10684.5|10683.6|10684|10683.1|10684.6|10683.7|10683.7|10682.8|137
1699652700000|2023-11-10 21:45:00|10683.9|10683|10683.7|10682.8|10684.6|10683.7|10683.5|10682.6|97
1699653000000|2023-11-10 21:50:00|10683.8|10682.9|10684.7|10683.8|10684.8|10683.9|10683|10682.1|109
1699653300000|2023-11-10 21:55:00|10685|10683.5|10687.4|10683.4|10687.4|10684.6|10684.9|10682|154
1699822800000|2023-11-12 21:00:00|10686.1|10678.5|10685.8|10683.9|10686.1|10683.9|10685.3|10678.5|6
1699823100000|2023-11-12 21:05:00|10689|10682.5|10685.9|10684|10689|10684|10685.9|10678.5|3
1699823400000|2023-11-12 21:10:00|10689|10682.5|10688.7|10682.3|10689|10684|10685.9|10678.5|7
1699823700000|2023-11-12 21:15:00|10685.9|10684|10686.1|10678.5|10686.1|10684|10685.9|10678.5|2
1699824000000|2023-11-12 21:20:00|10685.9|10684|10688.7|10682.3|10688.7|10684|10685.9|10682.3|2
1699824300000|2023-11-12 21:25:00|10686.1|10678.5|10688.7|10682.3|10688.7|10684|10685.9|10678.5|4
1699824600000|2023-11-12 21:30:00|10685.9|10684|10688.7|10682.3|10688.7|10684|10685.9|10682.3|2
1699824900000|2023-11-12 21:35:00|10685.9|10684|10685|10683.1|10686.5|10684|10685|10682.1|8
1699825200000|2023-11-12 21:40:00|10686.6|10681.4|10685.2|10683.3|10687.2|10683.3|10685.2|10678.9|4
1699825500000|2023-11-12 21:45:00|10687|10681.5|10688.1|10682.4|10688.1|10683.2|10685.1|10678.6|7
1699826100000|2023-11-12 21:55:00|10688.4|10682.1|10685.6|10683.1|10688.4|10684.3|10685.6|10680.6|8
1699826400000|2023-11-12 22:00:00|10688.4|10682.1|10687.9|10682.6|10689.7|10683.4|10685.4|10680.5|80
1699826700000|2023-11-12 22:05:00|10687.7|10682.4|10687|10683.6|10687.7|10683.7|10686.2|10681.7|23
1699827000000|2023-11-12 22:10:00|10686.8|10683.4|10686.9|10680.3|10688.1|10683.4|10686|10679.4|49
1699827300000|2023-11-12 22:15:00|10686.6|10680|10686.2|10679.6|10687|10680.5|10686|10679.4|51
1699827600000|2023-11-12 22:20:00|10686|10679.9|10686.9|10680.3|10687|10681.5|10685.9|10679.4|39
1699827900000|2023-11-12 22:25:00|10686.7|10680.4|10688.6|10682|10689.4|10682.8|10686.7|10680.4|36
1699828200000|2023-11-12 22:30:00|10689.1|10682.5|10688.6|10682|10689.4|10682.8|10688.4|10681.8|83
1699828500000|2023-11-12 22:35:00|10688.8|10682.2|10688.6|10682|10688.9|10682.3|10687.7|10681.1|36
1699828800000|2023-11-12 22:40:00|10688.3|10681.7|10688|10681.4|10688.4|10681.8|10687.5|10680.9|67
1699829100000|2023-11-12 22:45:00|10687.6|10681|10687.7|10681.1|10688|10681.5|10686.3|10680.4|673
1699829400000|2023-11-12 22:50:00|10687.6|10681|10687.2|10680.6|10688.2|10681.6|10686.2|10680.3|909
1699829700000|2023-11-12 22:55:00|10687.3|10680.7|10689.2|10682.6|10689.6|10683|10687.3|10680.7|199
1699830000000|2023-11-12 23:00:00|10689.5|10682.9|10690.4|10688.9|10691.6|10688.9|10689.3|10682.7|178
1699830300000|2023-11-12 23:05:00|10690.1|10689.2|10689.7|10688.8|10690.4|10689.5|10689.7|10688.8|62
1699830600000|2023-11-12 23:10:00|10689.8|10688.9|10689.2|10688.3|10689.8|10688.9|10688.7|10687.8|65
1699830900000|2023-11-12 23:15:00|10689.8|10688.9|10689.6|10688.7|10689.8|10688.9|10688.6|10687.7|66
1699831200000|2023-11-12 23:20:00|10689.7|10688.8|10689.1|10688.2|10689.7|10688.8|10689.1|10688.2|55
1699831500000|2023-11-12 23:25:00|10689.2|10688.3|10688.6|10687.7|10689.6|10688.7|10688.4|10687.5|42
1699831800000|2023-11-12 23:30:00|10688.5|10687.6|10689.1|10688.2|10689.2|10688.3|10688.4|10687.5|35
1699832100000|2023-11-12 23:35:00|10689|10688.1|10688.6|10687.7|10689.2|10688.3|10688.5|10687.6|53
1699832400000|2023-11-12 23:40:00|10688.5|10687.6|10689|10688.1|10689.5|10688.6|10688.3|10687.4|43
1699832700000|2023-11-12 23:45:00|10689.3|10688.4|10690|10689.1|10690.4|10689.5|10689.3|10688.4|63
1699833000000|2023-11-12 23:50:00|10690.1|10689.2|10690|10689.1|10690.4|10689.5|10689.8|10688.9|24
1699833300000|2023-11-12 23:55:00|10690.1|10689.2|10691|10690.1|10691.1|10690.2|10689.8|10688.9|43
1699833600000|2023-11-13 00:00:00|10690.9|10690|10689.2|10688.3|10691|10690.1|10688.1|10687.2|138
1699833900000|2023-11-13 00:05:00|10689.1|10688.2|10689.4|10688.8|10689.9|10689.3|10688.6|10687.7|117
1699834200000|2023-11-13 00:10:00|10689.6|10688.7|10688.2|10687.3|10690|10689.1|10688.2|10687.3|75
1699834500000|2023-11-13 00:15:00|10688.3|10687.7|10687.6|10686.7|10688.8|10687.9|10687|10686.1|93
1699834800000|2023-11-13 00:20:00|10687.4|10686.5|10688.2|10687.3|10689.2|10688.3|10687.1|10686.2|101
1699835100000|2023-11-13 00:25:00|10688|10687.1|10687.5|10686.9|10688.1|10687.2|10686.5|10685.9|87
1699835400000|2023-11-13 00:30:00|10687.4|10686.8|10686.4|10685.8|10687.5|10686.9|10685.8|10685.2|57
1699835700000|2023-11-13 00:35:00|10686.1|10685.5|10685|10684.4|10686.2|10685.6|10684.8|10683.9|69
1699836000000|2023-11-13 00:40:00|10684.9|10684.3|10684.3|10683.4|10685.4|10684.6|10683.9|10683.1|70
1699836300000|2023-11-13 00:45:00|10684.2|10683.3|10684.4|10683.8|10684.8|10683.9|10683.6|10682.8|87
1699836600000|2023-11-13 00:50:00|10684.2|10683.6|10683.3|10682.4|10684.2|10683.6|10682.8|10681.9|104
1699836900000|2023-11-13 00:55:00|10683.2|10682.6|10684.3|10683.7|10684.8|10684.2|10682.6|10681.7|104
1699837200000|2023-11-13 01:00:00|10684.2|10683.6|10685.8|10684.9|10685.8|10684.9|10683.5|10682.7|143
1699837500000|2023-11-13 01:05:00|10685.7|10684.8|10685.3|10684.4|10687.7|10686.8|10685.2|10684.3|122
1699837800000|2023-11-13 01:10:00|10685.4|10684.5|10686.1|10685.2|10686.4|10685.5|10685.3|10684.4|60
1699838100000|2023-11-13 01:15:00|10686|10685.1|10685.6|10684.7|10687.3|10686.4|10685.1|10684.2|107
1699838400000|2023-11-13 01:20:00|10685.7|10684.8|10682.1|10681.2|10686.3|10685.4|10682.1|10681.2|104
1699838700000|2023-11-13 01:25:00|10681.9|10681|10685.1|10684.5|10685.4|10684.8|10681.5|10680.9|122
1699839000000|2023-11-13 01:30:00|10685.2|10684.6|10685.4|10684.8|10687.2|10686.4|10685.1|10684.5|169
1699839300000|2023-11-13 01:35:00|10685.2|10684.6|10686.2|10685.6|10686.4|10685.8|10684.4|10683.8|120
1699839600000|2023-11-13 01:40:00|10686|10685.4|10687.4|10686.8|10687.7|10686.9|10685.6|10684.9|110
1699839900000|2023-11-13 01:45:00|10687.6|10686.7|10688|10687.4|10689.1|10688.2|10687|10686.4|147
1699840200000|2023-11-13 01:50:00|10687.9|10687.3|10686.6|10685.7|10688.6|10687.8|10686.6|10685.7|57
1699840500000|2023-11-13 01:55:00|10686.7|10685.8|10687|10686.4|10687.3|10686.7|10685.1|10684.3|120
1699840800000|2023-11-13 02:00:00|10687.2|10686.3|10686.4|10685.8|10687.9|10687|10686.1|10685.5|132
1699841100000|2023-11-13 02:05:00|10686.1|10685.2|10684.6|10684|10686.1|10685.2|10684.1|10683.2|149
1699841400000|2023-11-13 02:10:00|10684.5|10683.9|10686.3|10685.4|10686.6|10685.7|10684.5|10683.6|113
1699841700000|2023-11-13 02:15:00|10686.4|10685.5|10684.6|10683.7|10686.5|10685.6|10684.1|10683.2|125
1699842000000|2023-11-13 02:20:00|10684.7|10683.8|10685.1|10684.2|10685.4|10684.5|10684.6|10683.7|91
1699842300000|2023-11-13 02:25:00|10684.9|10684|10684.1|10683.2|10684.9|10684|10683.5|10682.6|74
1699842600000|2023-11-13 02:30:00|10684.2|10683.3|10684.1|10683.2|10685.6|10684.7|10684.1|10683.2|103
1699842900000|2023-11-13 02:35:00|10684.2|10683.3|10683|10682.1|10684.4|10683.5|10681.9|10681|121
1699843200000|2023-11-13 02:40:00|10683.1|10682.2|10683.6|10682.7|10684.6|10683.8|10683.1|10682.2|77
1699843500000|2023-11-13 02:45:00|10683.5|10682.6|10683.4|10682.5|10683.8|10682.9|10682.9|10682|88
1699843800000|2023-11-13 02:50:00|10683.5|10682.6|10682.8|10681.9|10684.2|10683.4|10682.3|10681.4|78
1699844100000|2023-11-13 02:55:00|10682.7|10681.8|10683.8|10682.9|10684|10683.1|10682.3|10681.4|108
1699844400000|2023-11-13 03:00:00|10683.9|10683|10683.3|10682.4|10684|10683.1|10682.6|10681.7|118
1699844700000|2023-11-13 03:05:00|10683.2|10682.3|10683.2|10682.3|10683.8|10682.9|10682.3|10681.4|103
1699845000000|2023-11-13 03:10:00|10683.3|10682.4|10683.7|10682.8|10684.3|10683.4|10683.2|10682.3|97
1699845300000|2023-11-13 03:15:00|10683.5|10682.6|10682.8|10681.9|10683.9|10683|10682.2|10681.3|75
1699845600000|2023-11-13 03:20:00|10682.7|10681.8|10682.9|10682|10683.2|10682.3|10682.5|10681.7|65
1699845900000|2023-11-13 03:25:00|10683.1|10682.2|10683.1|10682.2|10684.3|10683.4|10683|10682.2|72
1699846200000|2023-11-13 03:30:00|10682.9|10682.3|10684.2|10683.3|10684.2|10683.4|10682.5|10681.6|91
1699846500000|2023-11-13 03:35:00|10684.1|10683.2|10683.7|10682.8|10684.4|10683.6|10683.6|10682.8|64
1699846800000|2023-11-13 03:40:00|10683.6|10683|10685.1|10684.5|10685.6|10685|10683.6|10682.9|45
1699847100000|2023-11-13 03:45:00|10685.2|10684.6|10685.7|10685.1|10686.2|10685.6|10685|10684.4|26
1699847400000|2023-11-13 03:50:00|10685.6|10685|10685.6|10685|10686.1|10685.5|10685.5|10684.7|39
1699847700000|2023-11-13 03:55:00|10685.7|10685.1|10686.1|10685.5|10686.5|10685.9|10685.6|10685|33
1699848000000|2023-11-13 04:00:00|10686|10685.4|10686.5|10685.9|10686.5|10685.9|10685.4|10684.7|46
1699848300000|2023-11-13 04:05:00|10686|10685.4|10686.9|10686.3|10687.7|10687|10685.9|10685.2|41
1699848600000|2023-11-13 04:10:00|10687|10686.4|10687|10686.4|10687.4|10686.8|10686.4|10685.8|53
1699848900000|2023-11-13 04:15:00|10686.9|10686.3|10688.5|10687.9|10689.2|10688.4|10686.9|10686.3|85
1699849200000|2023-11-13 04:20:00|10688.4|10687.8|10687.7|10687.1|10688.6|10687.8|10687.3|10686.7|70
1699849500000|2023-11-13 04:25:00|10687.6|10687|10688.2|10687.6|10688.7|10688.1|10687.6|10687|48
1699849800000|2023-11-13 04:30:00|10688.1|10687.5|10689.2|10688.3|10689.4|10688.8|10688.1|10687.4|42
1699850100000|2023-11-13 04:35:00|10689.1|10688.2|10687.2|10686.3|10689.2|10688.4|10687.2|10686.3|63
1699850400000|2023-11-13 04:40:00|10687.1|10686.5|10687.1|10686.2|10688.3|10687.5|10686.9|10686.1|63
1699850700000|2023-11-13 04:45:00|10687.2|10686.3|10687.2|10686.3|10687.6|10686.8|10686.9|10686.2|42
1699851000000|2023-11-13 04:50:00|10686.8|10686.2|10685.2|10684.3|10687|10686.3|10685|10684.2|81
1699851300000|2023-11-13 04:55:00|10685.1|10684.2|10684.6|10684|10685.8|10684.9|10684.6|10684|56
1699851600000|2023-11-13 05:00:00|10684.5|10683.9|10684.5|10683.9|10685.1|10684.5|10684.5|10683.9|34
1699851900000|2023-11-13 05:05:00|10684.6|10684|10685|10684.4|10685.1|10684.5|10684.5|10683.7|48
1699852200000|2023-11-13 05:10:00|10685.1|10684.5|10685.7|10684.8|10685.8|10685|10684.6|10683.9|48
1699852500000|2023-11-13 05:15:00|10685.6|10684.7|10685.5|10684.9|10686.1|10685.4|10685.4|10684.6|70
1699852800000|2023-11-13 05:20:00|10685.7|10684.8|10686.7|10686.1|10687.1|10686.5|10685.6|10684.7|96
1699853100000|2023-11-13 05:25:00|10686.6|10686|10686.2|10685.3|10686.6|10686|10685.4|10684.7|65
1699853400000|2023-11-13 05:30:00|10686.1|10685.5|10684.6|10683.7|10686.3|10685.7|10684|10683.1|84
1699853700000|2023-11-13 05:35:00|10684.5|10683.6|10685.5|10684.6|10685.8|10684.9|10684.2|10683.3|65
1699854000000|2023-11-13 05:40:00|10685.6|10684.7|10685.8|10684.9|10686.2|10685.3|10684.8|10684.1|75
1699854300000|2023-11-13 05:45:00|10685.9|10685|10685.6|10684.7|10686|10685.2|10684.8|10683.9|96
1699854600000|2023-11-13 05:50:00|10685.5|10684.6|10687.1|10686.2|10687.1|10686.2|10685.2|10684.5|55
1699854900000|2023-11-13 05:55:00|10686.8|10685.9|10686.3|10685.4|10687.1|10686.2|10685.6|10684.7|125
1699855200000|2023-11-13 06:00:00|10686.2|10685.3|10685.6|10684.7|10686.2|10685.3|10684.7|10683.8|117
1699855500000|2023-11-13 06:05:00|10685.2|10684.3|10686|10685.4|10686.3|10685.5|10684.1|10683.2|92
1699855800000|2023-11-13 06:10:00|10686.1|10685.5|10686.3|10685.7|10686.8|10685.9|10685.4|10684.6|82
1699856100000|2023-11-13 06:15:00|10686.2|10685.6|10687.6|10687|10687.9|10687.2|10686|10685.4|46
1699856400000|2023-11-13 06:20:00|10687.7|10687.1|10689.6|10689|10690.2|10689.6|10687.4|10686.8|136
1699856700000|2023-11-13 06:25:00|10689.5|10688.9|10689.2|10688.6|10690.4|10689.6|10689.1|10688.5|115
1699857000000|2023-11-13 06:30:00|10689.1|10688.5|10689.1|10688.2|10689.6|10689|10687.7|10687.1|105
1699857300000|2023-11-13 06:35:00|10688.9|10688.3|10689|10688.1|10690.2|10689.3|10687.7|10687.1|127
1699857600000|2023-11-13 06:40:00|10688.9|10688|10688.9|10688|10689.5|10688.6|10688|10687.1|109
1699857900000|2023-11-13 06:45:00|10689|10688.1|10691.9|10691|10692.2|10691.3|10688.9|10688|69
1699858200000|2023-11-13 06:50:00|10691.8|10690.9|10691.2|10690.6|10692|10691.4|10690.4|10689.8|107
1699858500000|2023-11-13 06:55:00|10690.9|10690.3|10690.5|10689.9|10692.7|10692.1|10690.4|10689.8|74
1699858800000|2023-11-13 07:00:00|10690.6|10690|10692.5|10691.9|10692.9|10692.3|10689.2|10688.6|261
1699859100000|2023-11-13 07:05:00|10692.4|10691.8|10694.8|10693.9|10696.3|10695.4|10692.1|10691.4|193
1699859400000|2023-11-13 07:10:00|10694.9|10694|10696|10695.1|10696.6|10695.7|10692.1|10691.5|209
1699859700000|2023-11-13 07:15:00|10696.2|10695.3|10696|10695.1|10696.8|10695.9|10693.8|10692.9|195
1699860000000|2023-11-13 07:20:00|10695.9|10695|10694.6|10694|10696.5|10695.6|10694.5|10693.9|155
1699860300000|2023-11-13 07:25:00|10694.8|10694.2|10696.2|10695.6|10698|10697.1|10694.2|10693.6|143
1699860600000|2023-11-13 07:30:00|10696.3|10695.7|10695|10694.4|10696.8|10696.2|10692.7|10692.1|135
1699860900000|2023-11-13 07:35:00|10694.9|10694.3|10695.8|10694.9|10696.3|10695.7|10694.5|10693.9|152
1699861200000|2023-11-13 07:40:00|10695.7|10695.1|10694.9|10694|10696.5|10695.9|10693.7|10692.8|186
1699861500000|2023-11-13 07:45:00|10695|10694.1|10697|10696.1|10697.2|10696.3|10694.5|10693.7|230
1699861800000|2023-11-13 07:50:00|10696.9|10696|10692.5|10691.9|10697|10696.4|10692.4|10691.7|164
1699862100000|2023-11-13 07:55:00|10692.4|10691.8|10693|10692.4|10694.2|10693.6|10691.9|10691.3|180
1699862400000|2023-11-13 08:00:00|10693.1|10692.5|10692.4|10691.8|10695.2|10694.6|10692|10691.4|352
1699862700000|2023-11-13 08:05:00|10692.5|10691.9|10692.1|10691.5|10693.5|10692.9|10690.6|10689.7|324
1699863000000|2023-11-13 08:10:00|10692.2|10691.6|10690.2|10689.6|10694.4|10693.8|10690|10689.4|317
1699863300000|2023-11-13 08:15:00|10690.6|10690|10688.2|10687.6|10691.3|10690.7|10686|10685.1|319
1699863600000|2023-11-13 08:20:00|10688.3|10687.7|10689|10688.4|10690.7|10690.1|10686.9|10686.1|281
1699863900000|2023-11-13 08:25:00|10689.1|10688.5|10693.5|10692.9|10694.4|10693.5|10688.8|10688.2|251
1699864200000|2023-11-13 08:30:00|10693.4|10692.8|10690.1|10689.5|10693.6|10693|10689.7|10689.1|246
1699864500000|2023-11-13 08:35:00|10690.2|10689.6|10691|10690.4|10691.5|10690.6|10687.9|10687.2|199
1699864800000|2023-11-13 08:40:00|10690.9|10690.3|10690.3|10689.4|10692.5|10691.6|10689.2|10688.6|175
1699865100000|2023-11-13 08:45:00|10690.2|10689.3|10689.6|10689|10691.8|10690.9|10689|10688.4|173
1699865400000|2023-11-13 08:50:00|10689.5|10688.9|10691.2|10690.6|10692.7|10692.1|10689.5|10688.9|184
1699865700000|2023-11-13 08:55:00|10691.3|10690.7|10691.8|10691.2|10692.6|10692|10689.8|10689.2|225
1699866000000|2023-11-13 09:00:00|10691.9|10691|10689.7|10688.8|10692.6|10692|10689.7|10688.8|250
1699866300000|2023-11-13 09:05:00|10689.8|10688.9|10689|10688.4|10690.3|10689.7|10688.3|10687.6|162
1699866600000|2023-11-13 09:10:00|10688.9|10688.3|10687.7|10687.1|10690.4|10689.8|10687.4|10686.7|203
1699866900000|2023-11-13 09:15:00|10687.6|10687|10691|10690.4|10691.2|10690.5|10686|10685.2|248
1699867200000|2023-11-13 09:20:00|10691.1|10690.5|10695.5|10694.9|10695.7|10694.9|10689.7|10689.1|238
1699867500000|2023-11-13 09:25:00|10695.6|10695|10698.2|10697.6|10701.3|10700.4|10695.5|10694.9|347
1699867800000|2023-11-13 09:30:00|10698.1|10697.5|10700.4|10699.8|10701|10700.4|10698.1|10697.5|274
1699868100000|2023-11-13 09:35:00|10700.6|10700|10699.6|10699|10701.7|10701.1|10699.4|10698.8|185
1699868400000|2023-11-13 09:40:00|10699.8|10699.2|10693.6|10693|10699.8|10699.2|10693.3|10692.7|243
1699868700000|2023-11-13 09:45:00|10693.5|10692.9|10691.8|10691.2|10695.3|10694.7|10691.5|10690.9|219
1699869000000|2023-11-13 09:50:00|10691.7|10691.1|10689.8|10689.2|10693.2|10692.3|10689.3|10688.4|213
1699869300000|2023-11-13 09:55:00|10689.7|10689.1|10690|10689.4|10691.8|10691.2|10689.6|10689|169
1699869600000|2023-11-13 10:00:00|10689.9|10689.3|10690.7|10690.1|10691.7|10691.1|10689.1|10688.5|238
1699869900000|2023-11-13 10:05:00|10690.6|10690|10692.2|10691.6|10692.7|10692.1|10690.4|10689.8|169
1699870200000|2023-11-13 10:10:00|10692.3|10691.7|10691.9|10691.3|10693.7|10693|10690.9|10690.3|184
1699870500000|2023-11-13 10:15:00|10692.1|10691.5|10687.9|10687|10692.2|10691.6|10687.6|10687|172
1699870800000|2023-11-13 10:20:00|10687.8|10686.9|10689.6|10689|10689.9|10689.3|10687.5|10686.9|136
1699871100000|2023-11-13 10:25:00|10689.3|10688.7|10689.9|10689.3|10690.5|10689.8|10688.1|10687.2|132
1699871400000|2023-11-13 10:30:00|10690|10689.4|10691.5|10690.9|10691.6|10691|10689.7|10689.1|137
1699871700000|2023-11-13 10:35:00|10691.6|10691|10688.7|10688.1|10692.1|10691.5|10688.7|10688.1|111
1699872000000|2023-11-13 10:40:00|10688.8|10688.2|10692.2|10691.6|10692.2|10691.6|10688.1|10687.5|150
1699872300000|2023-11-13 10:45:00|10692.3|10691.7|10695.7|10695.1|10695.8|10695.1|10691.1|10690.5|175
1699872600000|2023-11-13 10:50:00|10696.1|10695.5|10699.5|10698.9|10699.6|10699|10696.1|10695.5|237
1699872900000|2023-11-13 10:55:00|10699.4|10698.8|10697.8|10696.9|10700|10699.4|10696.5|10695.6|230
1699873200000|2023-11-13 11:00:00|10697.9|10697|10694.6|10694|10698.7|10697.8|10692.6|10692|210
1699873500000|2023-11-13 11:05:00|10694.7|10694.1|10689.6|10689|10694.7|10694.1|10689.6|10689|175
1699873800000|2023-11-13 11:10:00|10689.4|10688.8|10691.5|10690.9|10692.8|10692.2|10689.3|10688.7|180
1699874100000|2023-11-13 11:15:00|10691.4|10690.8|10689|10688.4|10692.3|10691.7|10688.9|10688.3|134
1699874400000|2023-11-13 11:20:00|10689.1|10688.2|10688|10687.4|10689.5|10688.9|10687.1|10686.5|181
1699874700000|2023-11-13 11:25:00|10687.9|10687.3|10687|10686.4|10689.3|10688.6|10686.9|10686.3|161
1699875000000|2023-11-13 11:30:00|10686.7|10686.1|10688.7|10688.1|10689.1|10688.5|10685.7|10685.1|176
1699875300000|2023-11-13 11:35:00|10688.8|10688.2|10689|10688.1|10689.9|10689.2|10687.2|10686.4|159
1699875600000|2023-11-13 11:40:00|10688.9|10688|10686.2|10685.6|10688.9|10688.1|10685.7|10685|125
1699875900000|2023-11-13 11:45:00|10685.8|10685.2|10688.4|10687.8|10688.4|10687.8|10685.6|10685|164
1699876200000|2023-11-13 11:50:00|10688.3|10687.7|10685.7|10684.8|10688.7|10688.1|10685.4|10684.6|169
1699876500000|2023-11-13 11:55:00|10685.8|10684.9|10687.6|10687|10688.2|10687.6|10685.4|10684.6|211
1699876800000|2023-11-13 12:00:00|10687.7|10687.1|10680.7|10680.1|10688.2|10687.6|10679.4|10678.8|281
1699877100000|2023-11-13 12:05:00|10680.9|10680.3|10679.7|10679.1|10681.2|10680.6|10679.4|10678.8|151
1699877400000|2023-11-13 12:10:00|10679.8|10679.2|10676.4|10675.8|10679.9|10679.3|10675.4|10674.8|233
1699877700000|2023-11-13 12:15:00|10676.3|10675.7|10678.7|10678.1|10679|10678.4|10674.6|10674|207
1699878000000|2023-11-13 12:20:00|10678.6|10678|10678.4|10677.8|10680.4|10679.8|10677.9|10677.3|221
1699878300000|2023-11-13 12:25:00|10678.2|10677.6|10675|10674.4|10678.9|10678.3|10675|10674.4|150
1699878600000|2023-11-13 12:30:00|10674.9|10674.3|10676.2|10675.6|10677.6|10677|10674.9|10674.3|141
1699878900000|2023-11-13 12:35:00|10676.1|10675.5|10677.9|10677.3|10678|10677.4|10675.1|10674.5|200
1699879200000|2023-11-13 12:40:00|10678|10677.1|10674.2|10673.6|10678.7|10677.8|10673.2|10672.3|225
1699879500000|2023-11-13 12:45:00|10674.1|10673.5|10670.9|10670.3|10674.1|10673.5|10670.9|10670.1|264
1699879800000|2023-11-13 12:50:00|10671|10670.4|10670.7|10670.1|10672.7|10672.1|10670.2|10669.6|175
1699880100000|2023-11-13 12:55:00|10670.8|10670.2|10673.5|10672.9|10673.9|10673.2|10670.7|10670.1|259
1699880400000|2023-11-13 13:00:00|10673.2|10672.6|10672.3|10671.7|10673.7|10673.1|10671.5|10670.9|244
1699880700000|2023-11-13 13:05:00|10672.2|10671.6|10669.9|10669.3|10672.4|10671.7|10669.2|10668.6|237
1699881000000|2023-11-13 13:10:00|10670|10669.4|10667.5|10666.6|10672.2|10671.6|10667.4|10666.5|247
1699881300000|2023-11-13 13:15:00|10667.4|10666.5|10672.3|10671.7|10672.4|10671.8|10667.1|10666.3|323
1699881600000|2023-11-13 13:20:00|10672.2|10671.6|10671.7|10670.8|10674|10673.4|10670.8|10670.1|324
1699881900000|2023-11-13 13:25:00|10671.6|10671|10668.8|10668.2|10672.8|10672.2|10667.1|10666.5|329
1699882200000|2023-11-13 13:30:00|10669|10668.4|10670.2|10669.6|10673.3|10672.7|10668.7|10668.1|370
1699882500000|2023-11-13 13:35:00|10669.7|10669.1|10667.2|10666.6|10670.7|10670.1|10665.4|10664.8|347
1699882800000|2023-11-13 13:40:00|10667.3|10666.7|10669.3|10668.4|10669.9|10669.2|10665.7|10665.1|307
1699883100000|2023-11-13 13:45:00|10669.4|10668.5|10671.8|10670.9|10672.6|10672|10669.2|10668.5|321
1699883400000|2023-11-13 13:50:00|10671.6|10671|10672.6|10672|10672.9|10672.3|10670.4|10669.8|274
1699883700000|2023-11-13 13:55:00|10672.4|10671.8|10673|10672.4|10673.2|10672.6|10670.2|10669.6|346
1699884000000|2023-11-13 14:00:00|10673.3|10672.7|10673|10672.4|10676|10675.4|10671.7|10671|359
1699884300000|2023-11-13 14:05:00|10673.1|10672.5|10675.6|10675|10675.7|10675.1|10672.4|10671.5|301
1699884600000|2023-11-13 14:10:00|10675.7|10675.1|10675|10674.4|10675.8|10675.2|10671.6|10671|287
1699884900000|2023-11-13 14:15:00|10675.1|10674.5|10673.4|10672.8|10676.3|10675.7|10672.5|10671.9|298
1699885200000|2023-11-13 14:20:00|10673.3|10672.7|10673.1|10672.5|10674.7|10674.1|10672.3|10671.6|212
1699885500000|2023-11-13 14:25:00|10673|10672.4|10675.5|10674.9|10676|10675.4|10672.9|10672.3|248
1699885800000|2023-11-13 14:30:00|10675.4|10674.8|10670.6|10670|10677.5|10676.9|10669.8|10669.2|421
1699886100000|2023-11-13 14:35:00|10670.7|10670.1|10669.9|10669.3|10671.3|10670.5|10668.4|10667.8|342
1699886400000|2023-11-13 14:40:00|10669.7|10669.1|10669.9|10669.3|10671.4|10670.8|10668.4|10667.8|331
1699886700000|2023-11-13 14:45:00|10669.8|10669.2|10670.4|10669.8|10671.7|10671.1|10668.4|10667.8|435
1699887000000|2023-11-13 14:50:00|10670.6|10670|10676.3|10675.7|10676.3|10675.7|10670.1|10669.3|303
1699887300000|2023-11-13 14:55:00|10676.2|10675.6|10677.3|10676.7|10680.5|10679.9|10672.5|10671.6|432
1699887600000|2023-11-13 15:00:00|10677.6|10677|10683.1|10682.2|10689.6|10688.7|10676.6|10676|801
1699887900000|2023-11-13 15:05:00|10683.2|10682.3|10683.1|10682.5|10686.4|10685.7|10680.5|10679.8|863
1699888200000|2023-11-13 15:10:00|10682.9|10682.3|10680.5|10679.9|10684.4|10683.7|10678.9|10678.3|623
1699888500000|2023-11-13 15:15:00|10680.3|10679.7|10684.1|10683.5|10684.5|10683.9|10676.1|10675.5|529
1699888800000|2023-11-13 15:20:00|10684.2|10683.6|10687.9|10687.3|10688.5|10687.9|10681.9|10681.3|382
1699889100000|2023-11-13 15:25:00|10687.8|10687.2|10683.5|10682.9|10688.2|10687.6|10681.4|10680.8|361
1699889400000|2023-11-13 15:30:00|10683.6|10683|10682|10681.4|10684|10683.4|10680.5|10679.9|309
1699889700000|2023-11-13 15:35:00|10682.1|10681.5|10676.5|10675.9|10682.9|10682.3|10676.3|10675.6|315
1699890000000|2023-11-13 15:40:00|10676.6|10676|10680|10679.4|10680.9|10680.3|10675.2|10674.6|349
1699890300000|2023-11-13 15:45:00|10679.9|10679.3|10685.4|10684.8|10687.5|10686.9|10679.7|10679.1|357
1699890600000|2023-11-13 15:50:00|10685.5|10684.9|10691.1|10690.5|10692.9|10692|10685.4|10684.8|356
1699890900000|2023-11-13 15:55:00|10690.9|10690.3|10689.2|10688.6|10693.1|10692.5|10688.9|10688.3|456
1699891200000|2023-11-13 16:00:00|10690|10689.4|10688.2|10687.6|10693|10692.4|10687.9|10687|433
1699891500000|2023-11-13 16:05:00|10688|10687.4|10689.1|10688.5|10689.2|10688.5|10685.5|10684.9|299
1699891800000|2023-11-13 16:10:00|10688.9|10688.3|10690.2|10689.6|10694.7|10693.9|10688.2|10687.6|295
1699892100000|2023-11-13 16:15:00|10690.3|10689.7|10696|10695.4|10697.8|10697.2|10688.3|10687.7|398
1699892400000|2023-11-13 16:20:00|10695.9|10695.3|10697.2|10696.6|10697.2|10696.6|10692.5|10691.9|302
1699892700000|2023-11-13 16:25:00|10697.3|10696.7|10696.2|10695.6|10697.4|10696.7|10695.4|10694.8|256
1699893000000|2023-11-13 16:30:00|10696|10695.4|10697.2|10696.6|10697.2|10696.6|10694.6|10694|191
1699893300000|2023-11-13 16:35:00|10697.1|10696.5|10700|10699.4|10700.2|10699.6|10696.4|10695.6|217
1699893600000|2023-11-13 16:40:00|10700.1|10699.5|10699.6|10698.7|10702|10701.1|10699|10698.1|237
1699893900000|2023-11-13 16:45:00|10699.5|10698.6|10702|10701.4|10704.3|10703.5|10699.5|10698.6|323
1699894200000|2023-11-13 16:50:00|10702.1|10701.5|10699.4|10698.8|10702.4|10701.8|10699.1|10698.5|219
1699894500000|2023-11-13 16:55:00|10699.5|10698.9|10699.6|10699|10700.9|10700.3|10698.9|10698.2|226
1699894800000|2023-11-13 17:00:00|10699.4|10698.7|10699.7|10698.8|10701.3|10700.7|10698.4|10697.8|188
1699895100000|2023-11-13 17:05:00|10699.8|10698.9|10699.8|10699.2|10701.8|10700.9|10699.2|10698.4|199
1699895400000|2023-11-13 17:10:00|10699.9|10699.3|10698.9|10698.3|10701|10700.4|10697.2|10696.6|241
1699895700000|2023-11-13 17:15:00|10698.8|10698.2|10700.1|10699.5|10702|10701.4|10698.8|10698.2|165
1699896000000|2023-11-13 17:20:00|10700.2|10699.6|10702.7|10702.1|10703.1|10702.5|10699.1|10698.5|238
1699896300000|2023-11-13 17:25:00|10702.6|10702|10703.1|10702.5|10706.6|10706|10702.2|10701.6|226
1699896600000|2023-11-13 17:30:00|10703.2|10702.6|10702.6|10702|10703.2|10702.6|10700.4|10699.8|223
1699896900000|2023-11-13 17:35:00|10702.7|10702.1|10704|10703.4|10704.7|10704.1|10701.2|10700.3|224
1699897200000|2023-11-13 17:40:00|10704.1|10703.5|10700.9|10700|10704.5|10703.9|10700.9|10700|148
1699897500000|2023-11-13 17:45:00|10700.7|10699.8|10696.7|10696.1|10701|10700.3|10696|10695.4|226
1699897800000|2023-11-13 17:50:00|10696.6|10696|10695.5|10694.9|10698.1|10697.5|10694.9|10694.3|136
1699898100000|2023-11-13 17:55:00|10695.4|10694.8|10696.1|10695.5|10696.9|10696.3|10694|10693.4|170
1699898400000|2023-11-13 18:00:00|10696.2|10695.6|10694.4|10693.8|10697|10696.4|10694.3|10693.7|221
1699898700000|2023-11-13 18:05:00|10694.6|10694|10692.6|10692|10694.9|10694.3|10690.4|10689.8|207
1699899000000|2023-11-13 18:10:00|10692.5|10691.9|10693.5|10692.9|10694.1|10693.5|10692.3|10691.7|164
1699899300000|2023-11-13 18:15:00|10693.4|10692.8|10696.5|10695.9|10696.8|10696.1|10693.4|10692.8|129
1699899600000|2023-11-13 18:20:00|10696.4|10695.8|10696.4|10695.5|10697.8|10697|10694.5|10693.9|154
1699899900000|2023-11-13 18:25:00|10696.5|10695.6|10694.8|10694.2|10696.6|10695.7|10693.9|10693.3|168
1699900200000|2023-11-13 18:30:00|10694.9|10694.3|10694|10693.4|10695.1|10694.5|10693.3|10692.7|178
1699900500000|2023-11-13 18:35:00|10693.9|10693.3|10696.2|10695.3|10696.2|10695.6|10693.5|10692.9|141
1699900800000|2023-11-13 18:40:00|10696|10695.4|10700.7|10700.1|10700.9|10700.1|10695.5|10694.9|204
1699901100000|2023-11-13 18:45:00|10700.9|10700.3|10704.1|10703.5|10705.3|10704.7|10700.9|10700.3|170
1699901400000|2023-11-13 18:50:00|10704.2|10703.6|10701.1|10700.5|10705.5|10704.9|10701|10700.4|200
1699901700000|2023-11-13 18:55:00|10701|10700.4|10702|10701.4|10703.2|10702.6|10699.8|10699.2|151
1699902000000|2023-11-13 19:00:00|10702.1|10701.5|10700.7|10700.1|10702.1|10701.5|10700.1|10699.5|158
1699902300000|2023-11-13 19:05:00|10700.9|10700.3|10699.7|10698.8|10701.1|10700.3|10698.2|10697.6|155
1699902600000|2023-11-13 19:10:00|10699.8|10698.9|10701.3|10700.4|10702|10701.4|10699.4|10698.6|141
1699902900000|2023-11-13 19:15:00|10701.2|10700.3|10699.7|10699.1|10701.3|10700.4|10698.9|10698.3|196
1699903200000|2023-11-13 19:20:00|10699.6|10699|10698.9|10698.3|10699.9|10699.1|10698|10697.2|183
1699903500000|2023-11-13 19:25:00|10698.8|10698.2|10700.2|10699.6|10700.9|10700.3|10698.8|10698.2|119
1699903800000|2023-11-13 19:30:00|10700.5|10699.9|10697.9|10697.3|10700.5|10699.9|10697.6|10697|109
1699904100000|2023-11-13 19:35:00|10698|10697.4|10702|10701.4|10702.2|10701.6|10697.8|10697.2|166
1699904400000|2023-11-13 19:40:00|10702.8|10701.9|10705.5|10704.9|10705.8|10705|10702.8|10701.9|156
1699904700000|2023-11-13 19:45:00|10705.6|10705|10705.5|10704.9|10706.1|10705.5|10705.3|10704.6|83
1699905000000|2023-11-13 19:50:00|10705.6|10705|10701.1|10700.5|10705.8|10705|10700.2|10699.6|150
1699905300000|2023-11-13 19:55:00|10701.5|10700.9|10702.4|10701.8|10703.8|10703.2|10701.4|10700.7|186
1699905600000|2023-11-13 20:00:00|10702.3|10701.7|10702.1|10701.2|10703.8|10703.2|10701.2|10700.3|171
1699905900000|2023-11-13 20:05:00|10701.8|10700.9|10701.4|10700.8|10701.8|10700.9|10699.6|10699|165
1699906200000|2023-11-13 20:10:00|10701.3|10700.7|10702.2|10701.3|10702.8|10702.1|10700.1|10699.5|57
1699906500000|2023-11-13 20:15:00|10701.8|10700.9|10703.1|10702.5|10703.2|10702.6|10701.6|10700.8|115
1699906800000|2023-11-13 20:20:00|10703|10702.4|10702.1|10701.5|10703.2|10702.6|10701.6|10700.8|109
1699907100000|2023-11-13 20:25:00|10702|10701.2|10702.4|10701.8|10702.5|10701.9|10701.2|10700.3|125
1699907400000|2023-11-13 20:30:00|10702.5|10701.9|10702.7|10702.1|10703.2|10702.5|10701.9|10701.3|124
1699907700000|2023-11-13 20:35:00|10702.8|10702.2|10701.9|10701|10703.1|10702.5|10701.8|10700.9|90
1699908000000|2023-11-13 20:40:00|10701.8|10700.9|10703.6|10703|10703.8|10703.2|10701.6|10700.7|132
1699908300000|2023-11-13 20:45:00|10703.7|10703.1|10703.5|10702.9|10704.6|10704|10702.9|10702.3|132
1699908600000|2023-11-13 20:50:00|10703.6|10703|10702.2|10701.3|10704.4|10703.5|10701.2|10700.3|132
1699908900000|2023-11-13 20:55:00|10702.1|10701.2|10699.7|10698.8|10702.4|10701.5|10699.3|10698.6|256
1699909200000|2023-11-13 21:00:00|10700|10699.1|10699.5|10698.6|10700|10699.2|10698.8|10697.9|135
1699909500000|2023-11-13 21:05:00|10699.4|10698.5|10699.5|10698.6|10699.6|10698.7|10699.1|10698.2|59
1699909800000|2023-11-13 21:10:00|10699.6|10698.7|10699|10698.1|10699.6|10698.7|10698.7|10697.9|53
1699910100000|2023-11-13 21:15:00|10698.9|10698|10699.4|10698.5|10699.5|10698.6|10698.7|10697.8|55
1699910400000|2023-11-13 21:20:00|10699.5|10698.6|10698.9|10698|10699.9|10699.1|10698.8|10697.9|44
1699910700000|2023-11-13 21:25:00|10699|10698.1|10698.7|10697.8|10699.8|10698.9|10698.6|10697.7|63
1699911000000|2023-11-13 21:30:00|10698.8|10697.9|10698.8|10697.9|10698.8|10697.9|10698.3|10697.4|50
1699911300000|2023-11-13 21:35:00|10698.9|10698|10698.1|10697.2|10698.9|10698.1|10698.1|10697.2|24
1699911600000|2023-11-13 21:40:00|10698.2|10697.3|10699.5|10698.9|10700|10699.1|10698.1|10697.2|52
1699911900000|2023-11-13 21:45:00|10699.6|10699|10699.8|10698.9|10700|10699.1|10699.5|10698.6|76
1699912200000|2023-11-13 21:50:00|10699.7|10698.8|10699.6|10698.7|10699.9|10699|10699.2|10698.3|93
1699912500000|2023-11-13 21:55:00|10700.1|10698.6|10700.2|10696.5|10700.6|10698.7|10699.4|10696.5|312
1699912800000|2023-11-13 22:00:00|10700.8|10694.2|10699.9|10693.3|10700.8|10694.2|10699.4|10692.8|13
1699913100000|2023-11-13 22:05:00|10699.3|10692.7|10702.3|10695.7|10702.5|10695.9|10699.3|10692.7|21
1699913400000|2023-11-13 22:10:00|10702.1|10695.5|10702.4|10695.8|10703.2|10696.6|10702.1|10695.5|30
1699913700000|2023-11-13 22:15:00|10702.3|10695.7|10702.5|10695.9|10702.8|10696.2|10702.3|10695.7|43
1699914000000|2023-11-13 22:20:00|10702.4|10695.8|10702.2|10695.6|10702.6|10696|10702.2|10695.6|39
1699914300000|2023-11-13 22:25:00|10702.3|10695.7|10701.9|10695.3|10702.5|10695.9|10701.6|10695|10
1699914600000|2023-11-13 22:30:00|10702|10695.4|10703.5|10696.9|10703.5|10696.9|10701.7|10695.1|453
1699914900000|2023-11-13 22:35:00|10703.4|10696.8|10704.6|10698|10705.9|10699.3|10703.2|10696.6|101
1699915200000|2023-11-13 22:40:00|10704.5|10697.9|10704.3|10697.7|10704.9|10698.3|10704.2|10697.6|41
1699915500000|2023-11-13 22:45:00|10703.9|10697.3|10703.7|10697.1|10703.9|10697.3|10703.7|10697.1|19
1699915800000|2023-11-13 22:50:00|10703.2|10697.2|10703.3|10696.7|10704.6|10698|10703.2|10696.7|23
1699916100000|2023-11-13 22:55:00|10703.4|10696.8|10701.1|10697.2|10704.2|10697.6|10701|10696.5|57
1699916400000|2023-11-13 23:00:00|10701.2|10697.3|10699.4|10697.7|10701.5|10697.8|10699.1|10696.2|126
1699916700000|2023-11-13 23:05:00|10699.1|10698|10700.1|10699|10700.6|10699.3|10699|10697.9|85
1699917000000|2023-11-13 23:10:00|10700.2|10699.1|10699.9|10698.8|10700.3|10699.1|10699.3|10698.3|76
1699917300000|2023-11-13 23:15:00|10699.8|10698.9|10699.8|10698.9|10700.2|10699.3|10699.2|10698.3|54
1699917600000|2023-11-13 23:20:00|10699.9|10699|10700.2|10699.3|10700.3|10699.4|10699.6|10698.7|30
1699917900000|2023-11-13 23:25:00|10700|10699.1|10700.3|10699.4|10700.4|10699.5|10699.8|10698.9|14
1699918200000|2023-11-13 23:30:00|10700.4|10699.5|10700.8|10699.9|10700.9|10700|10700.3|10699.4|45
1699918500000|2023-11-13 23:35:00|10700.9|10700|10700.8|10699.9|10701.1|10700.2|10700.7|10699.8|28
1699918800000|2023-11-13 23:40:00|10700.7|10699.8|10701.3|10700.4|10701.3|10700.4|10700.7|10699.8|16
1699919100000|2023-11-13 23:45:00|10701.2|10700.3|10700.7|10699.8|10701.3|10700.4|10700.6|10699.7|26
1699919400000|2023-11-13 23:50:00|10700.8|10699.9|10701.7|10700.8|10701.7|10700.8|10700.6|10699.7|44
1699919700000|2023-11-13 23:55:00|10701.6|10700.7|10701.7|10700.8|10701.8|10700.9|10701.3|10700.4|37
1699920000000|2023-11-14 00:00:00|10701.8|10700.9|10700.8|10699.9|10702.3|10701.4|10700.8|10699.9|92
1699920300000|2023-11-14 00:05:00|10700.7|10699.8|10702|10701.1|10702.3|10701.4|10699.8|10698.9|93
1699920600000|2023-11-14 00:10:00|10701.9|10701|10702|10701.4|10702.8|10701.9|10701.9|10701|68
1699920900000|2023-11-14 00:15:00|10702.2|10701.6|10702.4|10701.8|10702.7|10702.1|10702|10701.3|45
1699921200000|2023-11-14 00:20:00|10702.3|10701.7|10701.8|10700.9|10702.5|10701.9|10701|10700.2|92
1699921500000|2023-11-14 00:25:00|10701.7|10700.8|10701.8|10700.9|10702|10701.1|10701.3|10700.4|68
1699921800000|2023-11-14 00:30:00|10701.7|10700.8|10701.5|10700.6|10702.4|10701.5|10701.1|10700.2|57
1699922100000|2023-11-14 00:35:00|10701.4|10700.5|10700.9|10700|10702|10701.1|10700.8|10699.9|68
1699922400000|2023-11-14 00:40:00|10700.8|10699.9|10701.4|10700.5|10702.3|10701.4|10700.8|10699.9|74
1699922700000|2023-11-14 00:45:00|10701.5|10700.6|10699.8|10698.9|10701.6|10700.7|10699.8|10698.9|63
1699923000000|2023-11-14 00:50:00|10699.9|10699|10700.1|10699.2|10700.5|10699.6|10698.7|10697.8|91
1699923300000|2023-11-14 00:55:00|10700.3|10699.4|10700.2|10699.3|10701.7|10700.8|10699.8|10698.9|112
1699923600000|2023-11-14 01:00:00|10700.3|10699.4|10699.8|10698.9|10700.9|10700|10699.2|10698.3|91
1699923900000|2023-11-14 01:05:00|10699.6|10698.7|10697.9|10697.3|10699.8|10698.9|10697.7|10697.1|98
1699924200000|2023-11-14 01:10:00|10697.8|10697.2|10698|10697.4|10698.8|10698.1|10697.1|10696.3|95
1699924500000|2023-11-14 01:15:00|10697.9|10697|10696.8|10695.9|10697.9|10697.1|10696|10695.1|128
1699924800000|2023-11-14 01:20:00|10696.7|10695.8|10697.4|10696.5|10697.7|10697|10695.1|10694.2|120
1699925100000|2023-11-14 01:25:00|10697.3|10696.7|10696.2|10695.6|10697.4|10696.7|10696|10695.2|108
1699925400000|2023-11-14 01:30:00|10696|10695.4|10696.2|10695.6|10697.5|10696.9|10695.7|10695.1|136
1699925700000|2023-11-14 01:35:00|10696.3|10695.7|10697.2|10696.6|10697.9|10697.3|10695.6|10695|61
1699926000000|2023-11-14 01:40:00|10697.1|10696.5|10698.1|10697.5|10698.1|10697.5|10696.6|10696|78
1699926300000|2023-11-14 01:45:00|10698|10697.4|10697|10696.4|10698.9|10698.3|10696.8|10696|103
1699926600000|2023-11-14 01:50:00|10697.1|10696.5|10698|10697.4|10698.3|10697.6|10697.1|10696.5|106
1699926900000|2023-11-14 01:55:00|10698.1|10697.5|10699.1|10698.5|10700.1|10699.3|10698.1|10697.5|82
1699927200000|2023-11-14 02:00:00|10698.8|10698.2|10698.8|10698.2|10699.4|10698.8|10698.2|10697.6|94
1699927500000|2023-11-14 02:05:00|10698.6|10698|10698.7|10698.1|10699.5|10698.6|10698.6|10697.7|63
1699927800000|2023-11-14 02:10:00|10698.6|10698|10699.3|10698.4|10699.4|10698.6|10698.2|10697.6|73
1699928100000|2023-11-14 02:15:00|10699.1|10698.2|10701.1|10700.5|10702.8|10701.9|10699.1|10698.2|127
1699928400000|2023-11-14 02:20:00|10701.2|10700.6|10700.8|10700.2|10701.2|10700.6|10699.7|10699.1|117
1699928700000|2023-11-14 02:25:00|10700.6|10700|10700.2|10699.6|10701.2|10700.6|10700.1|10699.5|81
1699929000000|2023-11-14 02:30:00|10700.1|10699.5|10699.7|10699.1|10700.6|10700|10699.1|10698.5|110
1699929300000|2023-11-14 02:35:00|10699.6|10699|10697.3|10696.7|10699.6|10699|10697.2|10696.3|105
1699929600000|2023-11-14 02:40:00|10697.2|10696.6|10698.6|10698|10698.7|10698.1|10697.2|10696.6|72
1699929900000|2023-11-14 02:45:00|10698.7|10698.1|10699.4|10698.8|10699.7|10699.1|10698.1|10697.2|90
1699930200000|2023-11-14 02:50:00|10699.5|10698.9|10699|10698.4|10700.2|10699.6|10698.9|10698.3|79
1699930500000|2023-11-14 02:55:00|10698.8|10698.2|10698.3|10697.7|10699.2|10698.6|10698.1|10697.5|70
1699930800000|2023-11-14 03:00:00|10698.4|10697.8|10697.4|10696.8|10698.7|10698.1|10696.5|10695.9|79
1699931100000|2023-11-14 03:05:00|10697.3|10696.7|10696.7|10696.1|10697.6|10697|10696.2|10695.4|109
1699931400000|2023-11-14 03:10:00|10696.4|10695.8|10697.6|10697|10697.9|10697.3|10695.7|10695.1|94
1699931700000|2023-11-14 03:15:00|10697.5|10696.9|10697.2|10696.3|10697.5|10696.9|10696.2|10695.6|72
1699932000000|2023-11-14 03:20:00|10697.1|10696.2|10696.7|10696.1|10697.3|10696.7|10696.2|10695.6|74
1699932300000|2023-11-14 03:25:00|10697.1|10696.5|10697.6|10697|10697.7|10697.1|10696.1|10695.4|96
1699932600000|2023-11-14 03:30:00|10697.5|10696.9|10697.5|10696.9|10697.9|10697|10697|10696.4|78
1699932900000|2023-11-14 03:35:00|10697.4|10696.8|10698.4|10697.5|10698.4|10697.6|10696.6|10696|68
1699933200000|2023-11-14 03:40:00|10698.8|10697.9|10697.4|10696.8|10698.9|10698.1|10697.2|10696.5|78
1699933500000|2023-11-14 03:45:00|10697.6|10697|10698.8|10697.9|10698.9|10698|10697.2|10696.5|46
1699933800000|2023-11-14 03:50:00|10698.9|10698|10698.2|10697.6|10699|10698.1|10697.1|10696.4|70
1699934100000|2023-11-14 03:55:00|10698|10697.4|10697|10696.4|10698|10697.4|10696.2|10695.6|73
1699934400000|2023-11-14 04:00:00|10696.8|10696.2|10696.9|10696.3|10697.7|10697.1|10696.5|10695.9|51
1699934700000|2023-11-14 04:05:00|10697|10696.4|10697.6|10697|10697.6|10697|10696.5|10695.9|56
1699935000000|2023-11-14 04:10:00|10697.5|10696.9|10697.1|10696.5|10697.6|10697|10696.6|10696|50
1699935300000|2023-11-14 04:15:00|10697|10696.4|10698.3|10697.7|10698.5|10697.9|10696.8|10696.2|56
1699935600000|2023-11-14 04:20:00|10698.2|10697.6|10698.7|10698.1|10698.9|10698.3|10698.1|10697.4|45
1699935900000|2023-11-14 04:25:00|10698.6|10698|10698.7|10697.8|10699.8|10699.2|10698.3|10697.7|47
1699936200000|2023-11-14 04:30:00|10698.8|10697.9|10699.6|10699|10699.6|10699|10697.7|10697|66
1699936500000|2023-11-14 04:35:00|10699.7|10699.1|10698.5|10697.9|10700.2|10699.6|10698.5|10697.9|70
1699936800000|2023-11-14 04:40:00|10698.6|10698|10698.3|10697.7|10698.6|10698|10697.7|10697.1|40
1699937100000|2023-11-14 04:45:00|10698.4|10697.8|10696.5|10695.9|10698.4|10697.8|10696.3|10695.6|43
1699937400000|2023-11-14 04:50:00|10696.4|10695.8|10697.7|10697.1|10697.8|10697.2|10696.4|10695.8|42
1699937700000|2023-11-14 04:55:00|10697.6|10697|10696.7|10696.1|10697.7|10697.1|10696.6|10696|51
1699938000000|2023-11-14 05:00:00|10696.6|10696|10696.1|10695.5|10696.9|10696.3|10696.1|10695.5|69
1699938300000|2023-11-14 05:05:00|10695.7|10695.1|10695.6|10695|10696.4|10695.6|10695.6|10694.8|55
1699938600000|2023-11-14 05:10:00|10695.5|10694.9|10694.6|10694|10696.1|10695.5|10694.5|10693.9|69
1699938900000|2023-11-14 05:15:00|10694.7|10694.1|10694.8|10694.2|10694.9|10694.3|10694.2|10693.5|56
1699939200000|2023-11-14 05:20:00|10694.9|10694.3|10694.3|10693.4|10695|10694.4|10694.1|10693.4|39
1699939500000|2023-11-14 05:25:00|10694.4|10693.5|10694.7|10694.1|10694.9|10694.3|10694.1|10693.4|37
1699939800000|2023-11-14 05:30:00|10694.6|10694|10693.7|10693.1|10695.1|10694.5|10693.7|10693.1|104
1699940100000|2023-11-14 05:35:00|10693.6|10693|10694.1|10693.5|10694.7|10694.1|10693.3|10692.7|60
1699940400000|2023-11-14 05:40:00|10693.8|10693.2|10694.4|10693.8|10694.7|10694.1|10693.2|10692.6|73
1699940700000|2023-11-14 05:45:00|10694.3|10693.7|10694.1|10693.5|10694.7|10694.1|10693.9|10693.3|61
1699941000000|2023-11-14 05:50:00|10694.2|10693.6|10695.5|10694.9|10695.8|10694.9|10694.1|10693.5|75
1699941300000|2023-11-14 05:55:00|10695.6|10695|10696.2|10695.3|10696.7|10695.9|10694.9|10694.3|130
1699941600000|2023-11-14 06:00:00|10696.1|10695.2|10695.7|10695.1|10696.6|10695.7|10694.5|10693.9|98
1699941900000|2023-11-14 06:05:00|10695.9|10695.3|10695.3|10694.7|10697.2|10696.6|10695.1|10694.3|76
1699942200000|2023-11-14 06:10:00|10695.2|10694.6|10696.8|10695.9|10697.9|10697|10695.2|10694.6|64
1699942500000|2023-11-14 06:15:00|10696.5|10695.6|10697.6|10696.7|10698|10697.1|10696.4|10695.5|71
1699942800000|2023-11-14 06:20:00|10697.7|10696.8|10697.8|10696.9|10698.4|10697.7|10697|10696.3|77
1699943100000|2023-11-14 06:25:00|10697.6|10696.7|10697.4|10696.8|10698.1|10697.5|10696.8|10695.9|101
1699943400000|2023-11-14 06:30:00|10697.5|10696.9|10697.6|10696.7|10698.4|10697.5|10696.7|10696.1|89
1699943700000|2023-11-14 06:35:00|10697.5|10696.6|10696.7|10695.8|10697.5|10696.6|10696.4|10695.8|73
1699944000000|2023-11-14 06:40:00|10696.8|10695.9|10697.8|10697.2|10698.4|10697.6|10696.6|10695.8|62
1699944300000|2023-11-14 06:45:00|10698|10697.4|10698.1|10697.5|10699.2|10698.6|10697.6|10697|117
1699944600000|2023-11-14 06:50:00|10698|10697.4|10699.8|10699.2|10700.1|10699.5|10698|10697.4|75
1699944900000|2023-11-14 06:55:00|10699.9|10699|10699.5|10698.9|10699.9|10699.3|10698.6|10698|93
1699945200000|2023-11-14 07:00:00|10699.7|10699.1|10702.2|10701.6|10702.9|10702.3|10699.1|10698.3|252
1699945500000|2023-11-14 07:05:00|10702.1|10701.5|10700.7|10700.1|10702.2|10701.6|10698.1|10697.2|220
1699945800000|2023-11-14 07:10:00|10700.8|10700.2|10702.6|10702|10702.9|10702|10700.6|10699.7|160
1699946100000|2023-11-14 07:15:00|10702.5|10701.9|10705.2|10704.6|10706.1|10705.2|10701.6|10701|195
1699946400000|2023-11-14 07:20:00|10705.1|10704.5|10706.2|10705.6|10706.5|10705.7|10703.5|10702.9|140
1699946700000|2023-11-14 07:25:00|10706.7|10706.1|10705.2|10704.6|10707.2|10706.6|10704|10703.4|231
1699947000000|2023-11-14 07:30:00|10705.3|10704.7|10706.6|10706|10709.1|10708.2|10705.1|10704.5|258
1699947300000|2023-11-14 07:35:00|10706.7|10706.1|10707.3|10706.7|10708.2|10707.6|10706.4|10705.7|143
1699947600000|2023-11-14 07:40:00|10707.2|10706.6|10706|10705.1|10709.9|10709.3|10706|10705.1|202
1699947900000|2023-11-14 07:45:00|10705.8|10704.9|10706.7|10705.8|10708.4|10707.5|10705.3|10704.4|184
1699948200000|2023-11-14 07:50:00|10706.8|10705.9|10704|10703.1|10708.1|10707.2|10704|10703.1|175
1699948500000|2023-11-14 07:55:00|10704.1|10703.2|10706.8|10705.9|10707|10706.4|10704.1|10703.2|170
1699948800000|2023-11-14 08:00:00|10707.1|10706.2|10703|10702.4|10708.1|10707.5|10702.6|10702|317
1699949100000|2023-11-14 08:05:00|10703.3|10702.6|10702|10701.4|10705|10704.4|10701.5|10700.9|193
1699949400000|2023-11-14 08:10:00|10702.1|10701.5|10701.9|10701.3|10702.7|10702.1|10700.7|10700.1|148
1699949700000|2023-11-14 08:15:00|10702.1|10701.5|10703.4|10702.8|10703.9|10703.3|10701.9|10701.3|211
1699950000000|2023-11-14 08:20:00|10703.3|10702.7|10701.4|10700.8|10704.2|10703.6|10700.8|10700.2|174
1699950300000|2023-11-14 08:25:00|10701.3|10700.7|10701.3|10700.4|10702.5|10701.9|10700.3|10699.7|195
1699950600000|2023-11-14 08:30:00|10701.2|10700.3|10708.2|10707.3|10708.5|10707.9|10700.5|10699.6|284
1699950900000|2023-11-14 08:35:00|10708.1|10707.5|10707.4|10706.8|10710.5|10709.6|10707.1|10706.5|293
1699951200000|2023-11-14 08:40:00|10707.1|10706.5|10703.4|10702.5|10708.5|10707.9|10702.8|10702.2|258
1699951500000|2023-11-14 08:45:00|10703.3|10702.4|10699.3|10698.4|10703.3|10702.4|10697.5|10696.9|255
1699951800000|2023-11-14 08:50:00|10699.1|10698.2|10700.4|10699.8|10702|10701.1|10699.1|10698.2|210
1699952100000|2023-11-14 08:55:00|10700.5|10699.9|10698.5|10697.9|10700.6|10700|10696.6|10696|265
1699952400000|2023-11-14 09:00:00|10698.4|10697.8|10700.6|10700|10700.9|10700.1|10696.4|10695.8|262
1699952700000|2023-11-14 09:05:00|10700.7|10700.1|10703.2|10702.3|10703.2|10702.4|10698.8|10697.9|207
1699953000000|2023-11-14 09:10:00|10703.1|10702.2|10705.9|10705.3|10706|10705.4|10702.2|10701.3|245
1699953300000|2023-11-14 09:15:00|10706|10705.4|10709.1|10708.5|10710.2|10709.5|10706|10705.4|223
1699953600000|2023-11-14 09:20:00|10709.3|10708.7|10711.9|10711.3|10713|10712.4|10709.3|10708.7|207
1699953900000|2023-11-14 09:25:00|10711.8|10711.2|10709.5|10708.6|10713.1|10712.5|10709|10708.1|196
1699954200000|2023-11-14 09:30:00|10709.6|10708.7|10708|10707.1|10710.1|10709.3|10706.6|10705.7|205
1699954500000|2023-11-14 09:35:00|10707.5|10706.6|10710.7|10709.8|10714.4|10713.7|10706|10705.4|382
1699954800000|2023-11-14 09:40:00|10710.5|10709.6|10712.5|10711.9|10716|10715.1|10709.4|10708.5|326
1699955100000|2023-11-14 09:45:00|10712.4|10711.8|10717.1|10716.2|10718.1|10717.5|10711.3|10710.7|277
1699955400000|2023-11-14 09:50:00|10717|10716.1|10714|10713.1|10717.8|10716.9|10713.7|10712.8|297
1699955700000|2023-11-14 09:55:00|10714.1|10713.2|10716.9|10715.1|10716.9|10715.8|10712.8|10712|301
1699956000000|2023-11-14 10:00:00|10717.1|10715.2|10717.7|10717.1|10720|10719.2|10716.1|10714|316
1699956300000|2023-11-14 10:05:00|10717.6|10717|10720.7|10720.1|10724.3|10723.7|10717.3|10716.7|312
1699956600000|2023-11-14 10:10:00|10720.8|10720.2|10728.4|10727.8|10730|10729.1|10720.7|10720.1|346
1699956900000|2023-11-14 10:15:00|10727.8|10727.2|10726.9|10726.3|10729.6|10729|10725.3|10724.5|277
1699957200000|2023-11-14 10:20:00|10727.2|10726.6|10729.1|10728.5|10729.3|10728.7|10725.1|10724.5|248
1699957500000|2023-11-14 10:25:00|10729|10728.4|10728.5|10727.6|10730.9|10730.3|10728.2|10727.3|204
1699957800000|2023-11-14 10:30:00|10728.4|10727.5|10725.8|10725.2|10728.4|10727.8|10725.8|10725.2|266
1699958100000|2023-11-14 10:35:00|10725.5|10724.9|10727.1|10726.5|10728.6|10728|10725.5|10724.9|209
1699958400000|2023-11-14 10:40:00|10727|10726.4|10723.8|10723.2|10727.9|10727.3|10722|10721.4|199
1699958700000|2023-11-14 10:45:00|10723.5|10722.9|10719.2|10718.6|10723.5|10722.9|10717.6|10717|199
1699959000000|2023-11-14 10:50:00|10719.3|10718.7|10719.2|10718.6|10719.8|10719.2|10717|10716.4|214
1699959300000|2023-11-14 10:55:00|10719.3|10718.7|10722.3|10721.4|10723|10722.1|10718.6|10718|173
1699959600000|2023-11-14 11:00:00|10722.1|10721.5|10720.6|10720|10724.3|10723.4|10720.6|10720|236
1699959900000|2023-11-14 11:05:00|10720.5|10719.9|10719.9|10719.3|10723.1|10722.5|10719.2|10718.6|201
1699960200000|2023-11-14 11:10:00|10719.8|10719.2|10720.2|10719.6|10722.4|10721.8|10719.4|10718.8|179
1699960500000|2023-11-14 11:15:00|10720.3|10719.7|10720.5|10719.9|10720.8|10720.2|10718.2|10717.6|203
1699960800000|2023-11-14 11:20:00|10720.7|10720.1|10719.6|10719|10722.5|10721.6|10718.7|10717.9|208
1699961100000|2023-11-14 11:25:00|10719.7|10719.1|10719.5|10718.6|10720.3|10719.7|10718.2|10717.6|199
1699961400000|2023-11-14 11:30:00|10719.6|10719|10719.9|10719.3|10721.5|10720.9|10718.4|10717.7|168
1699961700000|2023-11-14 11:35:00|10720|10719.4|10720.4|10719.8|10723.1|10722.5|10719.4|10718.8|154
1699962000000|2023-11-14 11:40:00|10720.3|10719.7|10719.2|10718.6|10721.8|10721.2|10717.6|10717|186
1699962300000|2023-11-14 11:45:00|10719.3|10718.7|10717.9|10717.3|10721.6|10721|10716.8|10715.9|192
1699962600000|2023-11-14 11:50:00|10718.1|10717.5|10716.8|10716.2|10718.2|10717.6|10715.4|10714.8|141
1699962900000|2023-11-14 11:55:00|10716.9|10716.3|10719.7|10719.1|10721.3|10720.7|10716.9|10716.3|220
1699963200000|2023-11-14 12:00:00|10719.6|10719|10720.3|10719.7|10720.6|10719.8|10718.8|10718.2|118
1699963500000|2023-11-14 12:05:00|10720.2|10719.6|10722.2|10721.6|10722.7|10722.1|10720.2|10719.6|193
1699963800000|2023-11-14 12:10:00|10722.1|10721.5|10724.1|10723.5|10724.8|10724.2|10721.5|10720.9|198
1699964100000|2023-11-14 12:15:00|10724|10723.4|10725|10724.4|10725.1|10724.5|10721.4|10720.8|157
1699964400000|2023-11-14 12:20:00|10724.9|10724.3|10725|10724.4|10725.2|10724.6|10723.4|10722.8|123
1699964700000|2023-11-14 12:25:00|10725.2|10724.6|10723.9|10723.3|10727.2|10726.6|10723.5|10722.9|203
1699965000000|2023-11-14 12:30:00|10723.8|10723.2|10723.7|10723.1|10723.9|10723.3|10721.1|10720.5|184
1699965300000|2023-11-14 12:35:00|10723.6|10723|10725|10724.4|10725.2|10724.6|10722.4|10721.8|180
1699965600000|2023-11-14 12:40:00|10725.1|10724.5|10726.4|10725.5|10726.5|10725.6|10724.5|10723.9|125
1699965900000|2023-11-14 12:45:00|10726|10725.4|10722.9|10722.3|10726.4|10725.6|10721.4|10720.8|186
1699966200000|2023-11-14 12:50:00|10723|10722.4|10723.2|10722.6|10724.1|10723.5|10722.6|10722|161
1699966500000|2023-11-14 12:55:00|10723.3|10722.7|10721.4|10720.8|10723.7|10723.1|10720.6|10720|331
1699966800000|2023-11-14 13:00:00|10721.5|10720.9|10723.4|10722.8|10728|10727.1|10721.5|10720.9|419
1699967100000|2023-11-14 13:05:00|10723.6|10723|10723.9|10723|10725.6|10725|10721.9|10721.3|296
1699967400000|2023-11-14 13:10:00|10723.5|10722.6|10721.7|10721.1|10724.3|10723.5|10721.5|10720.9|288
1699967700000|2023-11-14 13:15:00|10721.5|10720.9|10726.2|10725.6|10728.3|10727.4|10720.4|10719.7|358
1699968000000|2023-11-14 13:20:00|10726.3|10725.7|10728.6|10728|10729.3|10728.7|10724.4|10723.5|451
1699968300000|2023-11-14 13:25:00|10729.1|10728.2|10727.6|10721.6|10729.6|10729|10717.8|10715.7|451
1699968600000|2023-11-14 13:30:00|10727|10721|10787.9|10787|10788.9|10788|10715|10709|1981
1699968900000|2023-11-14 13:35:00|10788.1|10787.2|10789.2|10788.3|10793.8|10792.9|10782.1|10781.2|1362
1699969200000|2023-11-14 13:40:00|10789.1|10788.2|10796.2|10795.6|10796.9|10796|10788.2|10787.3|1028
1699969500000|2023-11-14 13:45:00|10796.4|10795.8|10798.2|10797.3|10800.7|10799.8|10794|10793.1|1184
1699969800000|2023-11-14 13:50:00|10798|10797.1|10791.9|10791.3|10798|10797.1|10786.6|10785.7|1099
1699970100000|2023-11-14 13:55:00|10791.8|10791.2|10789.7|10788.8|10798|10797.4|10789.3|10788.4|1133
1699970400000|2023-11-14 14:00:00|10789.3|10788.4|10807.1|10806.2|10808.5|10807.7|10789.1|10788.2|1063
1699970700000|2023-11-14 14:05:00|10808.5|10807.6|10818.2|10817.6|10821.1|10820.2|10805.5|10804.6|1117
1699971000000|2023-11-14 14:10:00|10818.3|10817.7|10821.7|10820.8|10823.3|10822.6|10814.3|10813.4|979
1699971300000|2023-11-14 14:15:00|10821.8|10820.9|10813.5|10812.6|10823.4|10822.5|10811.9|10811|880
1699971600000|2023-11-14 14:20:00|10813.4|10812.5|10818|10817.4|10818|10817.4|10810.5|10809.6|688
1699971900000|2023-11-14 14:25:00|10817.7|10816.8|10814|10813.4|10819.2|10818.4|10809.6|10808.7|899
1699972200000|2023-11-14 14:30:00|10813.9|10813.3|10825|10824.1|10825.6|10824.7|10813.8|10812.9|1012
1699972500000|2023-11-14 14:35:00|10824.9|10824|10825.2|10824.3|10828.1|10827.5|10823|10822.1|863
1699972800000|2023-11-14 14:40:00|10825.1|10824.5|10829|10828.4|10829.4|10828.7|10821.8|10821.1|892
1699973100000|2023-11-14 14:45:00|10828.4|10827.8|10826|10825.1|10831.5|10830.9|10825.7|10824.8|735
1699973400000|2023-11-14 14:50:00|10825.7|10824.8|10829.5|10828.9|10830.7|10830|10821.9|10821|652
1699973700000|2023-11-14 14:55:00|10829.4|10828.8|10833.7|10832.8|10836.2|10835.5|10828.7|10828.1|628
1699974000000|2023-11-14 15:00:00|10833.5|10832.6|10828.5|10827.6|10834|10833.4|10827.5|10826.9|724
1699974300000|2023-11-14 15:05:00|10828.6|10827.7|10830.7|10830.1|10831.2|10830.6|10825.6|10824.7|633
1699974600000|2023-11-14 15:10:00|10830.8|10830.2|10836|10835.4|10836.8|10836|10830.7|10830.1|540
1699974900000|2023-11-14 15:15:00|10836.1|10835.5|10828.4|10827.8|10836.2|10835.5|10827.3|10826.4|547
1699975200000|2023-11-14 15:20:00|10828.5|10827.9|10838.5|10837.9|10838.9|10838|10823.6|10822.7|511
1699975500000|2023-11-14 15:25:00|10838.4|10837.8|10838.5|10837.9|10842.2|10841.3|10836.7|10836.1|473
1699975800000|2023-11-14 15:30:00|10839.4|10838.8|10838.1|10837.2|10842.9|10842.1|10837.7|10836.8|515
1699976100000|2023-11-14 15:35:00|10838|10837.4|10834.6|10833.7|10840.1|10839.5|10834.4|10833.5|490
1699976400000|2023-11-14 15:40:00|10834.9|10834|10833.7|10832.8|10838.1|10837.5|10831.6|10830.7|501
1699976700000|2023-11-14 15:45:00|10834|10833.1|10827|10826.1|10837.2|10836.6|10825.8|10825.1|570
1699977000000|2023-11-14 15:50:00|10827.4|10826.5|10833.9|10833.3|10833.9|10833.3|10826.5|10825.9|668
1699977300000|2023-11-14 15:55:00|10834.1|10833.5|10838|10837.4|10838.2|10837.6|10833.4|10832.7|660
1699977600000|2023-11-14 16:00:00|10838.1|10837.5|10843.2|10842.6|10843.9|10843.3|10836.9|10836.3|526
1699977900000|2023-11-14 16:05:00|10843.5|10842.9|10848.1|10847.5|10848.2|10847.5|10839.5|10838.9|420
1699978200000|2023-11-14 16:10:00|10848.2|10847.6|10859.7|10859.1|10863.7|10862.8|10846.2|10845.6|667
1699978500000|2023-11-14 16:15:00|10859.8|10858.9|10853.3|10852.4|10861.3|10860.7|10853|10852.1|542
1699978800000|2023-11-14 16:20:00|10853.2|10852.3|10853.1|10852.5|10857.9|10857.3|10851.6|10851|437
1699979100000|2023-11-14 16:25:00|10853.2|10852.6|10853.5|10852.6|10854.1|10853.5|10847.8|10846.9|451
1699979400000|2023-11-14 16:30:00|10853.7|10853.1|10858.3|10857.7|10859|10858.4|10852.1|10851.5|500
1699979700000|2023-11-14 16:35:00|10858.4|10857.8|10858|10857.4|10861.2|10860.3|10856.3|10855.7|361
1699980000000|2023-11-14 16:40:00|10858.1|10857.5|10862.8|10862.2|10863.1|10862.3|10857.5|10856.8|329
1699980300000|2023-11-14 16:45:00|10862.7|10862.1|10862.5|10861.6|10864.5|10863.8|10860.7|10859.8|400
1699980600000|2023-11-14 16:50:00|10862.4|10861.5|10862.3|10861.4|10864.5|10863.9|10859.7|10858.9|408
1699980900000|2023-11-14 16:55:00|10862|10861.1|10860.7|10860.1|10862.4|10861.5|10858|10857.1|390
1699981200000|2023-11-14 17:00:00|10860.8|10859.9|10862.1|10861.5|10864.1|10863.2|10858.8|10858.1|393
1699981500000|2023-11-14 17:05:00|10862|10861.4|10860.3|10859.4|10863.3|10862.7|10860|10859.4|450
1699981800000|2023-11-14 17:10:00|10860.4|10859.5|10855.1|10854.5|10861.1|10860.5|10854.4|10853.8|258
1699982100000|2023-11-14 17:15:00|10855|10854.4|10859.6|10859|10860.2|10859.5|10854.7|10853.9|314
1699982400000|2023-11-14 17:20:00|10859.7|10859.1|10860|10859.1|10860.5|10859.6|10857.9|10857|294
1699982700000|2023-11-14 17:25:00|10859.9|10859|10859.2|10858.6|10861.3|10860.7|10858.4|10857.8|286
1699983000000|2023-11-14 17:30:00|10859.3|10858.7|10863.4|10862.8|10863.7|10863.1|10858.1|10857.5|339
1699983300000|2023-11-14 17:35:00|10863.3|10862.7|10867.2|10866.6|10867.2|10866.6|10862.2|10861.6|231
1699983600000|2023-11-14 17:40:00|10867.1|10866.5|10867.9|10867.3|10869.5|10868.7|10866.1|10865.5|309
1699983900000|2023-11-14 17:45:00|10868|10867.4|10871.4|10870.8|10872|10871.2|10867.1|10866.5|325
1699984200000|2023-11-14 17:50:00|10870.9|10870.3|10870.8|10870.2|10872.2|10871.4|10868.7|10868|269
1699984500000|2023-11-14 17:55:00|10870.7|10870.1|10873.5|10872.6|10874|10873.4|10870.4|10869.8|318
1699984800000|2023-11-14 18:00:00|10873.4|10872.5|10872.7|10872.1|10874.2|10873.6|10870.6|10869.7|331
1699985100000|2023-11-14 18:05:00|10872.8|10872.2|10873.5|10872.9|10874.9|10874.1|10871.7|10871.1|188
1699985400000|2023-11-14 18:10:00|10873.6|10873|10871.9|10871.3|10873.8|10873.2|10871.8|10871.2|210
1699985700000|2023-11-14 18:15:00|10872.3|10871.7|10870.8|10870.2|10872.8|10872.2|10870.5|10869.9|200
1699986000000|2023-11-14 18:20:00|10870.6|10870|10872.2|10871.6|10872.2|10871.6|10870.1|10869.5|189
1699986300000|2023-11-14 18:25:00|10872.1|10871.5|10869.6|10869|10872.8|10872.2|10869.3|10868.4|185
1699986600000|2023-11-14 18:30:00|10869.7|10869.1|10872.7|10872.1|10874.3|10873.5|10869.7|10869.1|197
1699986900000|2023-11-14 18:35:00|10872.8|10872.2|10875.3|10874.7|10875.6|10875|10871.2|10870.6|151
1699987200000|2023-11-14 18:40:00|10875.5|10874.9|10873.8|10872.9|10877|10876.4|10872.8|10872.2|203
1699987500000|2023-11-14 18:45:00|10873.9|10873|10873.7|10873.1|10875|10874.4|10873.1|10872.4|166
1699987800000|2023-11-14 18:50:00|10873.6|10873|10870.4|10869.5|10874.2|10873.6|10870.2|10869.4|171
1699988100000|2023-11-14 18:55:00|10870.3|10869.4|10870.1|10869.5|10871.6|10871|10869.5|10868.7|189
1699988400000|2023-11-14 19:00:00|10870.2|10869.6|10871.4|10870.8|10872.9|10872.3|10870.2|10869.6|182
1699988700000|2023-11-14 19:05:00|10871.5|10870.9|10869.6|10869|10872.1|10871.5|10868.2|10867.6|199
1699989000000|2023-11-14 19:10:00|10869.7|10869.1|10868.7|10868.1|10870|10869.4|10868.7|10868.1|124
1699989300000|2023-11-14 19:15:00|10868.6|10868|10870.7|10870.1|10870.9|10870.3|10868.6|10868|139
1699989600000|2023-11-14 19:20:00|10870.6|10870|10869.1|10868.5|10871.1|10870.5|10869|10868.4|150
1699989900000|2023-11-14 19:25:00|10869.2|10868.6|10872.1|10871.2|10872.4|10871.6|10868.1|10867.5|202
1699990200000|2023-11-14 19:30:00|10872.2|10871.6|10876.3|10875.4|10877.3|10876.4|10871.8|10871.2|255
1699990500000|2023-11-14 19:35:00|10876.4|10875.5|10876.4|10875.8|10877.2|10876.6|10875.7|10875.1|116
1699990800000|2023-11-14 19:40:00|10876.3|10875.7|10875.8|10875.2|10877.4|10876.8|10875.2|10874.6|151
1699991100000|2023-11-14 19:45:00|10875.7|10875.1|10876.8|10876.2|10877.7|10877.1|10875.7|10875.1|121
1699991400000|2023-11-14 19:50:00|10877.2|10876.6|10879.6|10878.7|10879.6|10878.9|10877|10876.1|172
1699991700000|2023-11-14 19:55:00|10879.5|10878.6|10881.9|10881.3|10883.2|10882.4|10879.3|10878.4|362
1699992000000|2023-11-14 20:00:00|10881.8|10881.2|10882.5|10881.9|10883.9|10883.3|10880.9|10880.3|225
1699992300000|2023-11-14 20:05:00|10882.4|10881.8|10883|10882.4|10884.3|10883.7|10882.3|10881.6|188
1699992600000|2023-11-14 20:10:00|10883.1|10882.5|10882.6|10881.7|10884|10883.4|10882.2|10881.3|189
1699992900000|2023-11-14 20:15:00|10882.7|10881.8|10885.6|10884.7|10886.2|10885.3|10882.4|10881.6|141
1699993200000|2023-11-14 20:20:00|10885.5|10884.6|10885.2|10884.6|10886.7|10886.1|10884.4|10883.6|118
1699993500000|2023-11-14 20:25:00|10885.3|10884.7|10886.9|10886.3|10887|10886.4|10884.7|10884.1|112
1699993800000|2023-11-14 20:30:00|10886.8|10886.2|10886.2|10885.6|10886.9|10886.3|10885.8|10884.9|112
1699994100000|2023-11-14 20:35:00|10886.3|10885.7|10886.7|10886.1|10887.4|10886.7|10886.2|10885.3|120
1699994400000|2023-11-14 20:40:00|10886.8|10886.2|10886.1|10885.2|10887.9|10887.2|10886|10885.2|135
1699994700000|2023-11-14 20:45:00|10886|10885.1|10884.2|10883.6|10886.1|10885.2|10884.2|10883.6|153
1699995000000|2023-11-14 20:50:00|10883.9|10883.3|10878.2|10877.6|10884|10883.3|10877.9|10877|272
1699995300000|2023-11-14 20:55:00|10878.1|10877.5|10882.9|10882.3|10883.4|10882.8|10878.1|10877.4|306
1699995600000|2023-11-14 21:00:00|10882.6|10882|10879.6|10879|10882.6|10882|10879.4|10878.5|182
1699995900000|2023-11-14 21:05:00|10879.7|10879.1|10878.8|10877.9|10880.1|10879.5|10878.8|10877.9|88
1699996200000|2023-11-14 21:10:00|10878.7|10877.8|10877.8|10876.9|10879|10878.1|10877.6|10876.8|54
1699996500000|2023-11-14 21:15:00|10877.9|10877|10877.3|10876.4|10878.4|10877.5|10877.3|10876.4|57
1699996800000|2023-11-14 21:20:00|10877|10876.1|10877.2|10876.6|10877.7|10876.8|10876.6|10876|66
1699997100000|2023-11-14 21:25:00|10877.3|10876.4|10876.9|10876|10877.5|10876.7|10876.2|10875.3|72
1699997400000|2023-11-14 21:30:00|10877.2|10876.3|10877.3|10876.7|10877.5|10876.7|10877.1|10876.3|22
1699997700000|2023-11-14 21:35:00|10877.4|10876.8|10877.9|10877|10878.5|10877.7|10877.3|10876.7|58
1699998000000|2023-11-14 21:40:00|10878.3|10877.4|10879.1|10878.2|10879.1|10878.2|10878|10877.1|81
1699998300000|2023-11-14 21:45:00|10879.2|10878.3|10879.1|10878.2|10879.3|10878.4|10878.6|10877.9|89
1699998600000|2023-11-14 21:50:00|10879|10878.1|10879.4|10878.8|10880.2|10879.3|10879|10878.1|88
1699998900000|2023-11-14 21:55:00|10879.7|10878.5|10881.3|10877.7|10881.5|10878.7|10879.7|10877.1|235
1699999200000|2023-11-14 22:00:00|10881.7|10877.3|10882|10875.4|10882.4|10877.3|10881.7|10875.4|7
1699999500000|2023-11-14 22:05:00|10882.1|10875.5|10882.1|10875.5|10882.1|10875.5|10882|10875.4|5
1699999800000|2023-11-14 22:10:00|10882.6|10876.2|10882.3|10875.8|10882.6|10877.1|10881.8|10875.6|15
1700000100000|2023-11-14 22:15:00|10882.2|10875.7|10881.7|10875.1|10882.2|10875.7|10881.7|10875.1|14
1700000400000|2023-11-14 22:20:00|10881.5|10874.9|10880.8|10874.2|10881.5|10874.9|10879.7|10873.1|42
1700000700000|2023-11-14 22:25:00|10880.9|10874.3|10881.1|10874.5|10881.2|10874.6|10880.8|10874.2|18
1700001000000|2023-11-14 22:30:00|10881.2|10874.6|10881.7|10875.1|10881.8|10875.2|10880.9|10874.3|20
1700001300000|2023-11-14 22:35:00|10881.8|10875.2|10880.9|10875.2|10881.9|10875.4|10880.9|10874.5|13
1700001600000|2023-11-14 22:40:00|10880.8|10875|10879.7|10875|10880.9|10875.2|10879.7|10875|21
1700001900000|2023-11-14 22:45:00|10879.5|10874.2|10879|10874|10879.5|10874.2|10878.8|10873.4|30
1700002200000|2023-11-14 22:50:00|10878.9|10873.9|10882.1|10875.6|10882.2|10875.6|10878.4|10871.8|23
1700002500000|2023-11-14 22:55:00|10882.4|10875.9|10878.3|10871.8|10882.4|10876.9|10877.3|10871.4|80
1700002800000|2023-11-14 23:00:00|10879.3|10873|10882.8|10880.8|10883.6|10881.2|10879.3|10872.7|217
1700003100000|2023-11-14 23:05:00|10882.5|10881.1|10881.4|10880.3|10882.7|10881.7|10881.1|10880.1|100
1700003400000|2023-11-14 23:10:00|10881.5|10880.6|10881.6|10880.7|10882.3|10881.4|10881.1|10880.1|52
1700003700000|2023-11-14 23:15:00|10881.5|10880.6|10882.2|10881.3|10883.3|10882.4|10881.5|10880.6|40
1700004000000|2023-11-14 23:20:00|10882.1|10881.2|10882.2|10881.3|10882.6|10881.7|10882|10881.1|50
1700004300000|2023-11-14 23:25:00|10882.3|10881.4|10882.4|10881.5|10882.7|10881.8|10882|10881.1|41
1700004600000|2023-11-14 23:30:00|10882.5|10881.6|10881.3|10880.4|10882.5|10881.6|10881.2|10880.3|51
1700004900000|2023-11-14 23:35:00|10881.6|10880.7|10882.3|10881.4|10882.3|10881.4|10881.6|10880.7|16
1700005200000|2023-11-14 23:40:00|10882.4|10881.5|10881.4|10880.5|10882.9|10882|10881.4|10880.5|46
1700005500000|2023-11-14 23:45:00|10881.5|10880.6|10881.3|10880.4|10881.5|10880.6|10880.4|10879.5|51
1700005800000|2023-11-14 23:50:00|10881.2|10880.3|10880.7|10879.8|10881.2|10880.3|10880.1|10879.2|62
1700006100000|2023-11-14 23:55:00|10880.5|10879.6|10878.2|10877.3|10880.8|10879.9|10878.2|10877.3|66
1700006400000|2023-11-15 00:00:00|10878.3|10877.4|10876.6|10875.7|10878.7|10877.8|10876.1|10875.2|129
1700006700000|2023-11-15 00:05:00|10876.5|10875.6|10874.8|10873.9|10876.6|10875.7|10874.5|10873.6|103
1700007000000|2023-11-15 00:10:00|10874.9|10874|10873|10872.1|10875|10874.1|10872.6|10871.7|93
1700007300000|2023-11-15 00:15:00|10872.9|10872|10873|10872.1|10873.6|10872.7|10872.4|10871.5|94
1700007600000|2023-11-15 00:20:00|10873.1|10872.2|10872.5|10871.6|10874.1|10873.2|10872.1|10871.2|73
1700007900000|2023-11-15 00:25:00|10872.6|10871.7|10872.1|10871.2|10872.8|10871.9|10871.5|10870.6|90
1700008200000|2023-11-15 00:30:00|10872|10871.1|10871.1|10870.2|10872.6|10871.9|10870.8|10869.9|132
1700008500000|2023-11-15 00:35:00|10871.2|10870.3|10870|10869.1|10873.1|10872.2|10869.8|10868.9|89
1700008800000|2023-11-15 00:40:00|10869.9|10869|10867|10866.1|10870|10869.1|10866.8|10866|162
1700009100000|2023-11-15 00:45:00|10866.8|10865.9|10866.9|10866.3|10867.1|10866.3|10866.1|10865.2|90
1700009400000|2023-11-15 00:50:00|10867.1|10866.2|10871.6|10870.7|10871.9|10871|10867|10866.1|143
1700009700000|2023-11-15 00:55:00|10871.5|10870.6|10870|10869.1|10873.1|10872.5|10869.9|10869|162
1700010000000|2023-11-15 01:00:00|10870.1|10869.2|10871.1|10870.2|10871.8|10871.2|10869.5|10868.7|147
1700010300000|2023-11-15 01:05:00|10871|10870.1|10871.4|10870.5|10873.5|10872.9|10870.7|10869.8|117
1700010600000|2023-11-15 01:10:00|10871.5|10870.6|10873.5|10872.6|10874.1|10873.2|10871.4|10870.5|137
1700010900000|2023-11-15 01:15:00|10873.7|10872.8|10870.4|10869.5|10873.8|10872.9|10870.3|10869.4|131
1700011200000|2023-11-15 01:20:00|10870.1|10869.2|10870.5|10869.9|10871.2|10870.3|10869.6|10868.7|137
1700011500000|2023-11-15 01:25:00|10870.7|10870.1|10872|10871.1|10873|10872.1|10869.9|10869|96
1700011800000|2023-11-15 01:30:00|10872.1|10871.2|10867.8|10867.2|10872.1|10871.5|10867.8|10867.2|134
1700012100000|2023-11-15 01:35:00|10867.9|10867.3|10870.5|10869.6|10871.9|10871.2|10867.9|10867.2|132
1700012400000|2023-11-15 01:40:00|10870.4|10869.5|10872.4|10871.5|10872.8|10871.9|10870.4|10869.5|140
1700012700000|2023-11-15 01:45:00|10872.2|10871.3|10873.1|10872.5|10873.9|10873.3|10871.7|10870.8|150
1700013000000|2023-11-15 01:50:00|10873.2|10872.6|10873.4|10872.8|10874.5|10873.9|10873|10872.4|125
1700013300000|2023-11-15 01:55:00|10873.5|10872.9|10872.4|10871.5|10874.6|10873.9|10871.9|10871|124
1700013600000|2023-11-15 02:00:00|10872.5|10871.6|10873.1|10872.2|10875.6|10874.8|10872.5|10871.6|244
1700013900000|2023-11-15 02:05:00|10873|10872.1|10873.4|10872.5|10873.7|10872.8|10871.9|10871|135
1700014200000|2023-11-15 02:10:00|10873.5|10872.6|10872.6|10871.7|10874.1|10873.2|10871.9|10871.1|193
1700014500000|2023-11-15 02:15:00|10872.5|10871.6|10874.4|10873.8|10874.5|10873.9|10872|10871.3|186
1700014800000|2023-11-15 02:20:00|10874.5|10873.9|10873|10872.4|10874.5|10873.9|10871.4|10870.5|111
1700015100000|2023-11-15 02:25:00|10873.1|10872.5|10872.3|10871.7|10874.1|10873.5|10871.9|10871.3|176
1700015400000|2023-11-15 02:30:00|10872.4|10871.8|10873.4|10872.8|10873.5|10872.9|10871.2|10870.3|102
1700015700000|2023-11-15 02:35:00|10873.5|10872.9|10874|10873.4|10875|10874.4|10873.5|10872.9|84
1700016000000|2023-11-15 02:40:00|10873.9|10873.3|10876.6|10876|10877.1|10876.3|10873.8|10873.2|107
1700016300000|2023-11-15 02:45:00|10876.4|10875.8|10878.6|10877.7|10878.7|10877.8|10876.2|10875.3|133
1700016600000|2023-11-15 02:50:00|10878.8|10877.9|10879.9|10879.3|10880.3|10879.5|10878|10877.4|127
1700016900000|2023-11-15 02:55:00|10879.8|10879.2|10878.9|10878.3|10880|10879.2|10878.5|10877.9|155
1700017200000|2023-11-15 03:00:00|10878.6|10878|10880.1|10879.5|10880.8|10880.2|10878.1|10877.5|113
1700017500000|2023-11-15 03:05:00|10880|10879.4|10881.4|10880.8|10882.7|10882|10880|10879.4|89
1700017800000|2023-11-15 03:10:00|10881.5|10880.9|10880.6|10879.7|10882.3|10881.7|10879.9|10879.1|105
1700018100000|2023-11-15 03:15:00|10880.5|10879.6|10882|10881.4|10883.3|10882.4|10880.5|10879.6|119
1700018400000|2023-11-15 03:20:00|10882.2|10881.3|10880.4|10879.8|10882.7|10881.9|10880|10879.4|78
1700018700000|2023-11-15 03:25:00|10880.6|10880|10879|10878.4|10880.6|10880|10878.5|10877.8|97
1700019000000|2023-11-15 03:30:00|10878.9|10878.3|10877.1|10876.5|10878.9|10878.3|10876.3|10875.5|131
1700019300000|2023-11-15 03:35:00|10877|10876.4|10878.3|10877.4|10878.6|10877.7|10876.9|10876|71
1700019600000|2023-11-15 03:40:00|10878.7|10877.8|10880.5|10879.9|10880.6|10880|10878.5|10877.8|97
1700019900000|2023-11-15 03:45:00|10880.6|10880|10881.1|10880.2|10881.6|10880.7|10879.9|10879.3|135
1700020200000|2023-11-15 03:50:00|10881.2|10880.3|10881.4|10880.8|10882.1|10881.2|10880.6|10880|67
1700020500000|2023-11-15 03:55:00|10881.5|10880.9|10882.5|10881.9|10883.1|10882.5|10881.5|10880.9|97
1700020800000|2023-11-15 04:00:00|10882.7|10882.1|10882.4|10881.8|10883|10882.4|10881.8|10881.2|72
1700021100000|2023-11-15 04:05:00|10882.5|10881.9|10882.6|10882|10883.4|10882.8|10881.4|10880.8|64
1700021400000|2023-11-15 04:10:00|10882.7|10882.1|10882.9|10882.3|10883.6|10883|10882.7|10882.1|64
1700021700000|2023-11-15 04:15:00|10883|10882.4|10882.8|10882.2|10883.1|10882.5|10882.4|10881.8|56
1700022000000|2023-11-15 04:20:00|10882.6|10882|10881.5|10880.9|10883|10882.4|10881.4|10880.8|38
1700022300000|2023-11-15 04:25:00|10881.4|10880.8|10880.9|10880.3|10881.6|10881|10880.9|10880.3|35
1700022600000|2023-11-15 04:30:00|10881|10880.4|10881.4|10880.8|10882.5|10881.9|10880.9|10880.2|49
1700022900000|2023-11-15 04:35:00|10881.3|10880.7|10882.5|10881.9|10882.7|10882.1|10881.3|10880.7|86
1700023200000|2023-11-15 04:40:00|10882.4|10881.8|10884|10883.4|10884|10883.4|10882.4|10881.8|49
1700023500000|2023-11-15 04:45:00|10884.1|10883.5|10883.6|10883|10884.1|10883.5|10883.2|10882.6|50
1700023800000|2023-11-15 04:50:00|10883.5|10882.9|10881.9|10881.3|10883.5|10882.9|10881.5|10880.9|48
1700024100000|2023-11-15 04:55:00|10882|10881.4|10878.2|10877.3|10882|10881.4|10878|10877.2|158
1700024400000|2023-11-15 05:00:00|10878.3|10877.4|10879.7|10878.8|10879.7|10878.8|10876.5|10875.9|166
1700024700000|2023-11-15 05:05:00|10879.6|10878.7|10878.4|10877.8|10879.8|10878.9|10878|10877.4|69
1700025000000|2023-11-15 05:10:00|10878.5|10877.9|10877.6|10876.7|10879.3|10878.7|10877|10876.1|82
1700025300000|2023-11-15 05:15:00|10877.5|10876.6|10878.8|10878.2|10879.9|10879.3|10877.5|10876.6|83
1700025600000|2023-11-15 05:20:00|10878.7|10877.9|10878.2|10877.3|10878.8|10878.1|10878|10877.1|58
1700025900000|2023-11-15 05:25:00|10878.1|10877.2|10878.3|10877.7|10878.4|10877.8|10876.8|10876|115
1700026200000|2023-11-15 05:30:00|10878.4|10877.8|10878.4|10877.5|10879|10878.1|10877.5|10876.6|101
1700026500000|2023-11-15 05:35:00|10878.5|10877.6|10877.9|10877|10879.9|10879|10877.6|10876.7|133
1700026800000|2023-11-15 05:40:00|10877.6|10876.7|10876.4|10875.5|10878|10877.1|10876|10875.1|137
1700027100000|2023-11-15 05:45:00|10876.2|10875.3|10879.1|10878.5|10879.1|10878.5|10876|10875.1|53
1700027400000|2023-11-15 05:50:00|10879|10878.4|10874.9|10874|10879|10878.4|10874.6|10873.7|140
1700027700000|2023-11-15 05:55:00|10874.8|10873.9|10873.1|10872.5|10875.7|10875|10872.9|10872|203
1700028000000|2023-11-15 06:00:00|10873.2|10872.6|10875.2|10874.3|10875.3|10874.4|10872.2|10871.3|148
1700028300000|2023-11-15 06:05:00|10875.1|10874.2|10874.2|10873.3|10875.6|10874.7|10873.5|10872.6|100
1700028600000|2023-11-15 06:10:00|10874.1|10873.2|10873|10872.1|10874.1|10873.2|10872.4|10871.6|104
1700028900000|2023-11-15 06:15:00|10873.1|10872.2|10876.5|10875.9|10876.8|10876.2|10873.1|10872.2|114
1700029200000|2023-11-15 06:20:00|10876.6|10876|10875.1|10874.5|10877.4|10876.5|10874.8|10874.2|115
1700029500000|2023-11-15 06:25:00|10875|10874.4|10874.2|10873.6|10876.4|10875.8|10874.1|10873.2|128
1700029800000|2023-11-15 06:30:00|10874.3|10873.7|10874|10873.1|10875.5|10874.9|10872.5|10871.6|182
1700030100000|2023-11-15 06:35:00|10873.9|10873|10875.9|10875.3|10875.9|10875.3|10871.8|10870.9|126
1700030400000|2023-11-15 06:40:00|10876|10875.4|10873.6|10872.7|10876.6|10875.9|10873.4|10872.5|113
1700030700000|2023-11-15 06:45:00|10873.4|10872.5|10872.6|10872|10874|10873.2|10872.1|10871.2|174
1700031000000|2023-11-15 06:50:00|10872.7|10872.1|10873.9|10873.3|10875|10874.4|10872.5|10871.9|181
1700031300000|2023-11-15 06:55:00|10873.7|10873.1|10873.4|10872.8|10875.1|10874.5|10873.2|10872.4|153
1700031600000|2023-11-15 07:00:00|10874|10873.1|10873.6|10872.7|10877|10876.1|10870.7|10869.8|486
1700031900000|2023-11-15 07:05:00|10873.5|10872.6|10868.3|10867.4|10873.5|10872.6|10867|10866.1|336
1700032200000|2023-11-15 07:10:00|10868.4|10867.5|10869.6|10868.7|10870|10869.4|10867.4|10866.6|273
1700032500000|2023-11-15 07:15:00|10869.5|10868.6|10866.1|10865.2|10869.9|10869.3|10865.8|10865.1|229
1700032800000|2023-11-15 07:20:00|10866.2|10865.3|10867.1|10866.5|10869.4|10868.5|10865.2|10864.3|295
1700033100000|2023-11-15 07:25:00|10867|10866.4|10869.5|10868.6|10869.8|10868.9|10866.8|10866.1|200
1700033400000|2023-11-15 07:30:00|10869.6|10868.7|10869|10868.1|10871|10870.4|10867.9|10867|207
1700033700000|2023-11-15 07:35:00|10869.1|10868.2|10873.2|10872.6|10873.5|10872.9|10869|10868.1|237
1700034000000|2023-11-15 07:40:00|10873.1|10872.5|10871.7|10870.8|10873.4|10872.8|10869.4|10868.7|258
1700034300000|2023-11-15 07:45:00|10871.6|10870.7|10867.4|10866.5|10872.1|10871.2|10866|10865.2|255
1700034600000|2023-11-15 07:50:00|10867.2|10866.3|10869.4|10868.5|10875|10874.1|10867|10866.3|285
1700034900000|2023-11-15 07:55:00|10869.1|10868.2|10873.3|10872.4|10874|10873.1|10868|10867.1|265
1700035200000|2023-11-15 08:00:00|10873.7|10872.8|10873.1|10872.5|10876.1|10875.5|10870.5|10869.9|533
1700035500000|2023-11-15 08:05:00|10873.2|10872.6|10876.2|10875.3|10877.2|10876.5|10871.7|10871|468
1700035800000|2023-11-15 08:10:00|10876|10875.1|10877.8|10877.2|10879.8|10879.2|10873.4|10872.5|359
1700036100000|2023-11-15 08:15:00|10877.7|10877.1|10874.9|10874.3|10879|10878.4|10874.4|10873.8|320
1700036400000|2023-11-15 08:20:00|10875|10874.4|10875.3|10874.7|10878.2|10877.6|10873.9|10873|340
1700036700000|2023-11-15 08:25:00|10875.4|10874.5|10876.6|10876|10878.2|10877.6|10875.2|10874.3|306
1700037000000|2023-11-15 08:30:00|10876.5|10875.9|10870.4|10869.8|10876.6|10876|10868.1|10867.3|392
1700037300000|2023-11-15 08:35:00|10870.3|10869.7|10871.6|10871|10875.5|10874.9|10870.3|10869.7|386
1700037600000|2023-11-15 08:40:00|10871.3|10870.7|10874.5|10873.9|10875.5|10874.9|10870.8|10869.9|280
1700037900000|2023-11-15 08:45:00|10874.3|10873.7|10870|10869.4|10876.2|10875.6|10869.6|10868.9|225
1700038200000|2023-11-15 08:50:00|10869.9|10869.3|10869.7|10868.8|10874.5|10873.9|10867.1|10866.2|388
1700038500000|2023-11-15 08:55:00|10869.5|10868.9|10870.8|10869.9|10873.1|10872.2|10868.8|10867.9|371
1700038800000|2023-11-15 09:00:00|10870.6|10869.7|10864.5|10863.6|10870.8|10869.9|10863.9|10863|387
1700039100000|2023-11-15 09:05:00|10864.4|10863.5|10861.9|10861.3|10864.6|10864|10861|10860.1|452
1700039400000|2023-11-15 09:10:00|10862|10861.4|10862.9|10862.3|10865.3|10864.7|10861.7|10861.1|326
1700039700000|2023-11-15 09:15:00|10863.3|10862.7|10855.5|10854.6|10864|10863.3|10855.5|10854.6|417
1700040000000|2023-11-15 09:20:00|10855.4|10854.5|10853.5|10852.6|10859|10858.1|10852.8|10852.2|335
1700040300000|2023-11-15 09:25:00|10853.4|10852.8|10853|10852.1|10854.9|10854|10850.7|10849.8|325
1700040600000|2023-11-15 09:30:00|10853.1|10852.5|10846.4|10845.5|10854.3|10853.6|10846.3|10845.4|382
1700040900000|2023-11-15 09:35:00|10846.2|10845.6|10847.7|10847.1|10850.2|10849.6|10846|10845.4|261
1700041200000|2023-11-15 09:40:00|10847.6|10847|10846|10845.4|10848.8|10848.2|10845.9|10845|323
1700041500000|2023-11-15 09:45:00|10845.8|10845.2|10849.8|10848.9|10850.5|10849.6|10844.3|10843.4|272
1700041800000|2023-11-15 09:50:00|10849.6|10849|10850|10849.4|10850.3|10849.5|10846.6|10845.7|310
1700042100000|2023-11-15 09:55:00|10849.9|10849.3|10852.7|10851.8|10852.8|10851.9|10848.6|10848|297
1700042400000|2023-11-15 10:00:00|10852.6|10851.7|10854.7|10854.1|10854.9|10854.2|10851.7|10851.1|251
1700042700000|2023-11-15 10:05:00|10854.8|10854.2|10851.4|10850.8|10855.2|10854.6|10851.1|10850.5|246
1700043000000|2023-11-15 10:10:00|10851.3|10850.7|10854.2|10853.6|10854.3|10853.7|10850.9|10850.3|274
1700043300000|2023-11-15 10:15:00|10854.3|10853.7|10856.2|10855.6|10856.5|10855.6|10852.8|10852.2|235
1700043600000|2023-11-15 10:20:00|10856.3|10855.7|10855.4|10854.5|10858.5|10857.7|10855.3|10854.4|177
1700043900000|2023-11-15 10:25:00|10855.3|10854.4|10853.3|10852.4|10855.6|10854.7|10853.1|10852.2|209
1700044200000|2023-11-15 10:30:00|10853.2|10852.6|10854.3|10853.4|10856|10855.4|10852.9|10852.3|141
1700044500000|2023-11-15 10:35:00|10854.2|10853.3|10856.2|10855.6|10856.9|10856.3|10852.4|10851.8|213
1700044800000|2023-11-15 10:40:00|10856.1|10855.5|10853|10852.4|10856.7|10856.1|10852.8|10852.2|203
1700045100000|2023-11-15 10:45:00|10852.6|10852|10856.7|10855.8|10857.1|10856.5|10852.6|10852|178
1700045400000|2023-11-15 10:50:00|10856.5|10855.6|10857.3|10856.7|10858|10857.2|10854.3|10853.7|220
1700045700000|2023-11-15 10:55:00|10857.5|10856.6|10857.5|10856.6|10859.3|10858.5|10856.7|10856.1|186
1700046000000|2023-11-15 11:00:00|10857.4|10856.8|10858|10857.4|10858.8|10858.2|10856.1|10855.5|220
1700046300000|2023-11-15 11:05:00|10858.4|10857.8|10859.9|10859.3|10860|10859.4|10857.7|10857.1|194
1700046600000|2023-11-15 11:10:00|10859.8|10859.2|10858.2|10857.6|10860.5|10859.9|10857.3|10856.7|114
1700046900000|2023-11-15 11:15:00|10858.3|10857.7|10862.5|10861.6|10862.6|10861.8|10857.9|10857.3|135
1700047200000|2023-11-15 11:20:00|10862.6|10861.7|10861.7|10861.1|10863|10862.3|10860.8|10860.2|184
1700047500000|2023-11-15 11:25:00|10861.8|10861.2|10862.8|10862.2|10864.3|10863.7|10861.8|10861.1|207
1700047800000|2023-11-15 11:30:00|10862.3|10861.7|10861.7|10861.1|10863.4|10862.8|10861.3|10860.6|253
1700048100000|2023-11-15 11:35:00|10861.8|10860.9|10862.1|10861.5|10862.9|10862.2|10861.1|10860.5|205
1700048400000|2023-11-15 11:40:00|10862.2|10861.6|10861.3|10860.7|10862.4|10861.8|10860.8|10860|161
1700048700000|2023-11-15 11:45:00|10861.6|10861|10865.3|10864.7|10865.8|10865.2|10861.3|10860.5|213
1700049000000|2023-11-15 11:50:00|10865.4|10864.8|10867.4|10866.8|10868|10867.3|10865.2|10864.6|189
1700049300000|2023-11-15 11:55:00|10867.6|10867|10866.4|10865.8|10868.6|10867.9|10865.6|10865|199
1700049600000|2023-11-15 12:00:00|10866.5|10865.9|10866.5|10865.6|10868.4|10867.8|10866.1|10865.5|222
1700049900000|2023-11-15 12:05:00|10866.4|10865.5|10862.1|10861.5|10866.4|10865.8|10862.1|10861.5|220
1700050200000|2023-11-15 12:10:00|10862.2|10861.6|10863.2|10862.6|10864.6|10863.7|10861.7|10860.8|263
1700050500000|2023-11-15 12:15:00|10863.3|10862.4|10858.1|10857.2|10865.7|10865.1|10857.9|10857|256
1700050800000|2023-11-15 12:20:00|10858.2|10857.3|10857.6|10857|10858.7|10857.8|10855.9|10855.3|236
1700051100000|2023-11-15 12:25:00|10857.5|10856.9|10856.5|10855.9|10858.5|10857.6|10856|10855.1|216
1700051400000|2023-11-15 12:30:00|10856.6|10856|10858.3|10857.4|10858.9|10858.3|10854.6|10854|199
1700051700000|2023-11-15 12:35:00|10858.5|10857.9|10858.6|10858|10859.4|10858.6|10858|10857.3|158
1700052000000|2023-11-15 12:40:00|10858.3|10857.7|10855.5|10854.9|10858.7|10858.1|10854.7|10854.1|180
1700052300000|2023-11-15 12:45:00|10855.6|10855|10858.4|10857.5|10860|10859.1|10854.9|10854|197
1700052600000|2023-11-15 12:50:00|10858.3|10857.4|10860.3|10859.4|10860.4|10859.8|10857.8|10857.2|230
1700052900000|2023-11-15 12:55:00|10860.4|10859.5|10864.1|10863.5|10864.6|10864|10860|10859.2|289
1700053200000|2023-11-15 13:00:00|10864.2|10863.6|10866.5|10865.9|10866.6|10866|10864.2|10863.6|273
1700053500000|2023-11-15 13:05:00|10866.6|10866|10868.4|10867.5|10868.4|10867.6|10866.3|10865.7|268
1700053800000|2023-11-15 13:10:00|10868.5|10867.6|10871.4|10870.8|10871.6|10871|10867.4|10866.7|333
1700054100000|2023-11-15 13:15:00|10871.5|10870.9|10869.1|10868.5|10872.9|10872.3|10869|10868.4|343
1700054400000|2023-11-15 13:20:00|10869.6|10869|10869.8|10869.2|10870.6|10870|10867.8|10867.2|462
1700054700000|2023-11-15 13:25:00|10869.7|10869.1|10871.8|10867.6|10874.1|10873.5|10869.1|10867.5|379
1700055000000|2023-11-15 13:30:00|10871.7|10868|10858.4|10857.5|10887|10885|10853.5|10852.6|1480
1700055300000|2023-11-15 13:35:00|10858|10857.1|10851.8|10850.9|10860.2|10859.3|10850.9|10850|1091
1700055600000|2023-11-15 13:40:00|10852|10851.1|10842.1|10841.2|10856.3|10855.4|10840.4|10839.8|1008
1700055900000|2023-11-15 13:45:00|10841.9|10841|10854.1|10853.2|10854.1|10853.2|10840.4|10839.5|807
1700056200000|2023-11-15 13:50:00|10854.2|10853.6|10859.5|10858.6|10859.5|10858.6|10853.8|10852.9|611
1700056500000|2023-11-15 13:55:00|10859.2|10858.3|10859.3|10858.7|10861.8|10861.2|10856.5|10855.9|610
1700056800000|2023-11-15 14:00:00|10859.4|10858.8|10855.9|10855.3|10861.4|10860.8|10853.5|10852.9|757
1700057100000|2023-11-15 14:05:00|10856|10855.4|10853.2|10852.6|10859.1|10858.2|10851.3|10850.4|730
1700057400000|2023-11-15 14:10:00|10853.1|10852.5|10851.6|10850.7|10853.6|10853|10848.2|10847.4|595
1700057700000|2023-11-15 14:15:00|10851.4|10850.5|10848.7|10847.8|10852.5|10851.9|10848.2|10847.3|458
1700058000000|2023-11-15 14:20:00|10848.6|10848|10849.8|10849.2|10851|10850.4|10844.6|10843.7|640
1700058300000|2023-11-15 14:25:00|10849.7|10849.1|10848.7|10848.1|10852.3|10851.7|10847.9|10847.3|616
1700058600000|2023-11-15 14:30:00|10848.8|10848.2|10850.5|10849.9|10854.6|10853.9|10848.1|10847.5|787
1700058900000|2023-11-15 14:35:00|10851.1|10850.5|10851.9|10851|10854.8|10853.9|10847.9|10847.3|752
1700059200000|2023-11-15 14:40:00|10851.8|10850.9|10847.3|10846.4|10853.4|10852.5|10845.4|10844.7|624
1700059500000|2023-11-15 14:45:00|10847.2|10846.3|10847.8|10847.2|10850.3|10849.7|10845.3|10844.7|493
1700059800000|2023-11-15 14:50:00|10848|10847.4|10842.2|10841.6|10849|10848.4|10837.9|10837|671
1700060100000|2023-11-15 14:55:00|10842.3|10841.7|10836.6|10835.7|10842.3|10841.7|10832|10831.1|625
1700060400000|2023-11-15 15:00:00|10836.8|10835.9|10836.7|10836.1|10838.6|10838|10834.4|10833.5|581
1700060700000|2023-11-15 15:05:00|10836.5|10835.9|10841|10840.4|10845.1|10844.2|10835.7|10835.1|685
1700061000000|2023-11-15 15:10:00|10840.9|10840.3|10839.9|10839.3|10841|10840.4|10835.3|10834.4|502
1700061300000|2023-11-15 15:15:00|10839.5|10838.9|10842.2|10841.6|10844.6|10843.7|10839.4|10838.8|497
1700061600000|2023-11-15 15:20:00|10842.3|10841.7|10844.3|10843.7|10845.5|10844.6|10839.4|10838.5|460
1700061900000|2023-11-15 15:25:00|10844.2|10843.6|10844.3|10843.7|10845.5|10844.9|10841.6|10841|418
1700062200000|2023-11-15 15:30:00|10844.4|10843.8|10849.2|10848.6|10849.8|10849.2|10842.1|10841.5|470
1700062500000|2023-11-15 15:35:00|10849|10848.4|10850.9|10850.3|10852.9|10852.3|10847.5|10846.9|439
1700062800000|2023-11-15 15:40:00|10850.8|10850.2|10850.1|10849.5|10854.3|10853.5|10848.1|10847.5|378
1700063100000|2023-11-15 15:45:00|10850|10849.4|10859|10858.4|10859.6|10859|10850|10849.4|435
1700063400000|2023-11-15 15:50:00|10859.1|10858.5|10860.2|10859.6|10860.4|10859.6|10856.7|10856|406
1700063700000|2023-11-15 15:55:00|10860.5|10859.9|10865.6|10865|10865.6|10865|10860.5|10859.9|542
1700064000000|2023-11-15 16:00:00|10865.7|10865.1|10865.9|10865|10869.1|10868.5|10864.1|10863.5|551
1700064300000|2023-11-15 16:05:00|10865.8|10864.9|10864.6|10864|10867.1|10866.2|10861.8|10861.1|347
1700064600000|2023-11-15 16:10:00|10864.8|10864.2|10864.9|10864.3|10867.8|10866.9|10863.4|10862.8|305
1700064900000|2023-11-15 16:15:00|10865.1|10864.5|10866.8|10866.2|10867.1|10866.5|10862.2|10861.6|355
1700065200000|2023-11-15 16:20:00|10866.7|10866.1|10864.2|10863.6|10866.9|10866.3|10862.2|10861.6|341
1700065500000|2023-11-15 16:25:00|10864.3|10863.7|10863.6|10863|10865|10864.4|10862.7|10862.1|269
1700065800000|2023-11-15 16:30:00|10863.5|10862.9|10857.8|10856.9|10865.1|10864.5|10856.3|10855.6|309
1700066100000|2023-11-15 16:35:00|10857.7|10856.8|10852.4|10851.8|10857.9|10857|10851.7|10850.8|531
1700066400000|2023-11-15 16:40:00|10852.5|10851.9|10851.1|10850.5|10853.3|10852.6|10848.8|10848.2|462
1700066700000|2023-11-15 16:45:00|10851.3|10850.7|10853.8|10853.2|10854.2|10853.6|10850.3|10849.7|341
1700067000000|2023-11-15 16:50:00|10853.9|10853.3|10851.6|10851|10856.1|10855.5|10850.2|10849.6|409
1700067300000|2023-11-15 16:55:00|10851.2|10850.6|10852.6|10852|10853|10852.3|10850.8|10850.2|283
1700067600000|2023-11-15 17:00:00|10852.7|10852.1|10850.6|10850|10853.4|10852.6|10848.4|10847.8|301
1700067900000|2023-11-15 17:05:00|10850.7|10850.1|10849.7|10849.1|10853.2|10852.6|10849.6|10849|282
1700068200000|2023-11-15 17:10:00|10849.8|10849.2|10846.2|10845.6|10849.8|10849.2|10845.7|10844.8|278
1700068500000|2023-11-15 17:15:00|10846.3|10845.7|10845|10844.1|10846.6|10846|10843.6|10843|224
1700068800000|2023-11-15 17:20:00|10845.1|10844.5|10850.5|10849.9|10850.5|10849.9|10844.1|10843.4|340
1700069100000|2023-11-15 17:25:00|10850.3|10849.7|10852.6|10852|10853.8|10853.2|10849.7|10848.9|261
1700069400000|2023-11-15 17:30:00|10852.3|10851.7|10855.3|10854.4|10855.3|10854.5|10851.2|10850.6|251
1700069700000|2023-11-15 17:35:00|10855.2|10854.3|10855.8|10855.2|10856.8|10856.2|10854.9|10854|213
1700070000000|2023-11-15 17:40:00|10855.7|10855.1|10853.9|10853.3|10856.4|10855.8|10852.6|10852|212
1700070300000|2023-11-15 17:45:00|10853.8|10853.2|10851.8|10851.2|10853.8|10853.2|10850|10849.4|224
1700070600000|2023-11-15 17:50:00|10851.9|10851.3|10851.8|10851.2|10852.5|10851.9|10848.9|10848.3|235
1700070900000|2023-11-15 17:55:00|10851.9|10851.3|10854.4|10853.8|10854.6|10854|10851.7|10851.1|239
1700071200000|2023-11-15 18:00:00|10854.3|10853.7|10850.8|10850.2|10854.9|10854.3|10850.5|10849.9|216
1700071500000|2023-11-15 18:05:00|10850.5|10849.9|10848.4|10847.8|10850.7|10850.1|10847.9|10847.1|255
1700071800000|2023-11-15 18:10:00|10848.5|10847.9|10850.1|10849.5|10850.9|10850.3|10848.3|10847.7|206
1700072100000|2023-11-15 18:15:00|10850.2|10849.6|10850.4|10849.8|10850.6|10850|10847.3|10846.7|219
1700072400000|2023-11-15 18:20:00|10850.3|10849.7|10850.9|10850.3|10851.5|10850.9|10849.2|10848.6|194
1700072700000|2023-11-15 18:25:00|10850.8|10850.2|10847.6|10847|10850.9|10850.3|10846.6|10845.8|178
1700073000000|2023-11-15 18:30:00|10847.5|10846.9|10846.8|10846.2|10847.8|10847.2|10845.4|10844.8|226
1700073300000|2023-11-15 18:35:00|10846.9|10846.3|10843.5|10842.9|10846.9|10846.3|10842.5|10841.9|209
1700073600000|2023-11-15 18:40:00|10843.6|10843|10844.4|10843.8|10845.1|10844.5|10843.2|10842.6|184
1700073900000|2023-11-15 18:45:00|10844.5|10843.9|10844|10843.4|10846|10845.4|10843.3|10842.7|187
1700074200000|2023-11-15 18:50:00|10844.1|10843.5|10845.8|10845.2|10846.5|10845.9|10842.8|10842.2|199
1700074500000|2023-11-15 18:55:00|10845.7|10845.1|10846.4|10845.8|10847.3|10846.7|10845.1|10844.5|241
1700074800000|2023-11-15 19:00:00|10846.5|10845.9|10844.4|10843.8|10846.6|10846|10843.4|10842.8|268
1700075100000|2023-11-15 19:05:00|10844.5|10843.9|10844.9|10844.3|10846.9|10846.3|10844.2|10843.6|140
1700075400000|2023-11-15 19:10:00|10845.1|10844.5|10844.9|10844.3|10846|10845.4|10844.2|10843.6|143
1700075700000|2023-11-15 19:15:00|10844.8|10844.2|10842.3|10841.7|10844.9|10844.3|10841.7|10841.1|182
1700076000000|2023-11-15 19:20:00|10842.2|10841.6|10845|10844.4|10846.1|10845.2|10841.4|10840.8|191
1700076300000|2023-11-15 19:25:00|10845.1|10844.5|10847.1|10846.5|10847.4|10846.6|10844.5|10843.9|150
1700076600000|2023-11-15 19:30:00|10847.2|10846.6|10847.6|10847|10848.4|10847.8|10846.4|10845.8|137
1700076900000|2023-11-15 19:35:00|10847.5|10846.9|10847.8|10847.2|10848.3|10847.7|10845.6|10845|168
1700077200000|2023-11-15 19:40:00|10847.7|10847.1|10847.8|10847.2|10847.9|10847.3|10846.1|10845.5|200
1700077500000|2023-11-15 19:45:00|10847.9|10847.3|10847.2|10846.6|10848.2|10847.6|10846.6|10845.9|185
1700077800000|2023-11-15 19:50:00|10847.3|10846.7|10845.6|10845|10847.9|10847.2|10845.4|10844.6|183
1700078100000|2023-11-15 19:55:00|10845.5|10844.9|10846.6|10846|10846.7|10846.1|10845.3|10844.7|221
1700078400000|2023-11-15 20:00:00|10846.7|10846.1|10845.4|10844.8|10847.4|10846.8|10845.4|10844.8|219
1700078700000|2023-11-15 20:05:00|10845.5|10844.9|10845.7|10845.1|10846.2|10845.6|10844.4|10843.8|141
1700079000000|2023-11-15 20:10:00|10845.8|10845.2|10846.3|10845.7|10847.4|10846.8|10845.4|10844.7|194
1700079300000|2023-11-15 20:15:00|10846.2|10845.6|10845.7|10845.1|10847.2|10846.6|10845.1|10844.5|199
1700079600000|2023-11-15 20:20:00|10845.5|10844.9|10845.4|10844.8|10846.1|10845.5|10845.3|10844.7|116
1700079900000|2023-11-15 20:25:00|10845.3|10844.7|10845.9|10845.3|10845.9|10845.3|10844.5|10843.7|118
1700080200000|2023-11-15 20:30:00|10845.8|10845.2|10844.2|10843.6|10846.6|10846|10844.2|10843.6|156
1700080500000|2023-11-15 20:35:00|10844|10843.4|10846.9|10846.3|10846.9|10846.3|10843.9|10843.3|125
1700080800000|2023-11-15 20:40:00|10846.8|10846.2|10845.3|10844.7|10847|10846.4|10844.4|10843.7|145
1700081100000|2023-11-15 20:45:00|10845.2|10844.6|10844.3|10843.7|10845.3|10844.7|10844.3|10843.7|138
1700081400000|2023-11-15 20:50:00|10844.2|10843.6|10844.1|10843.5|10845.1|10844.5|10843.3|10842.7|174
1700081700000|2023-11-15 20:55:00|10844|10843.4|10843.8|10842.9|10845.3|10844.7|10843|10842.1|230
1700082000000|2023-11-15 21:00:00|10843.6|10842.7|10845.5|10844.6|10845.5|10844.6|10843.2|10842.3|139
1700082300000|2023-11-15 21:05:00|10845.4|10844.5|10846.7|10845.8|10846.8|10845.9|10845.3|10844.4|74
1700082600000|2023-11-15 21:10:00|10846.2|10845.3|10845.7|10844.8|10846.6|10845.7|10845.6|10844.7|59
1700082900000|2023-11-15 21:15:00|10845.8|10844.9|10846.1|10845.2|10846.3|10845.4|10845.6|10844.7|34
1700083200000|2023-11-15 21:20:00|10846.2|10845.3|10846.2|10845.6|10846.5|10845.7|10846.1|10845.2|33
1700083500000|2023-11-15 21:25:00|10846.5|10845.7|10846.6|10845.7|10847.2|10846.4|10846.1|10845.2|97
1700083800000|2023-11-15 21:30:00|10846.7|10845.8|10845.8|10845.2|10847.6|10846.7|10845.8|10845.1|40
1700084100000|2023-11-15 21:35:00|10846|10845.1|10846.5|10845.6|10846.7|10845.8|10845.6|10844.7|35
1700084400000|2023-11-15 21:40:00|10846.3|10845.4|10847.4|10846.5|10847.5|10846.7|10846.3|10845.4|27
1700084700000|2023-11-15 21:45:00|10847.3|10846.4|10846.5|10845.6|10847.4|10846.5|10846.4|10845.2|41
1700085000000|2023-11-15 21:50:00|10846.6|10845.7|10847.2|10846.3|10847.2|10846.3|10845.4|10844.5|110
1700085300000|2023-11-15 21:55:00|10847.5|10846|10850.6|10844.9|10850.6|10846.9|10847.5|10844.7|372
1700085600000|2023-11-15 22:00:00|10852|10845.4|10856.1|10849.5|10856.1|10849.5|10852|10845.4|9
1700085900000|2023-11-15 22:05:00|10855.8|10849.2|10852|10845.4|10855.8|10849.2|10851.2|10844.6|20
1700086200000|2023-11-15 22:10:00|10852.1|10845.5|10852.9|10846.3|10852.9|10846.3|10851.7|10845.1|21
1700086500000|2023-11-15 22:15:00|10853|10846.4|10852.7|10846.1|10854.7|10848.1|10852.2|10845.6|18
1700086800000|2023-11-15 22:20:00|10852.6|10846|10852.9|10846.3|10854.1|10847.5|10852.5|10845.9|20
1700087100000|2023-11-15 22:25:00|10852.8|10846.2|10853|10846.4|10853|10846.4|10852.4|10845.8|11
1700087400000|2023-11-15 22:30:00|10852.9|10846.3|10850.9|10844.3|10856.1|10849.5|10848.8|10842.2|235
1700087700000|2023-11-15 22:35:00|10851.2|10844.6|10852.1|10845.5|10853.8|10847.2|10850.8|10844.2|42
1700088000000|2023-11-15 22:40:00|10852|10845.4|10852.3|10845.7|10852.6|10846.3|10851.8|10845.4|57
1700088300000|2023-11-15 22:45:00|10852.2|10845.6|10852|10845.4|10852.4|10845.8|10852|10845.4|31
1700088600000|2023-11-15 22:50:00|10851.9|10845.3|10851.2|10844.6|10851.9|10845.3|10850.3|10843.7|314
1700088900000|2023-11-15 22:55:00|10851.1|10844.5|10852.6|10846|10853.6|10847|10851.1|10844.5|522
1700089200000|2023-11-15 23:00:00|10852.7|10846.1|10849.3|10847.3|10853.4|10848|10849.3|10845.9|137
1700089500000|2023-11-15 23:05:00|10849|10847.6|10848.9|10848|10849.1|10848|10848.8|10847.6|46
1700089800000|2023-11-15 23:10:00|10849.3|10848.4|10849.4|10848.5|10849.5|10848.6|10849.3|10848.4|4
1700090100000|2023-11-15 23:15:00|10849.5|10848.6|10850.2|10849.3|10850.3|10849.4|10849.4|10848.5|40
1700090400000|2023-11-15 23:20:00|10850.1|10849.2|10849.7|10848.8|10850.2|10849.3|10849.1|10848.2|87
1700090700000|2023-11-15 23:25:00|10849.6|10848.7|10848.6|10847.7|10849.8|10848.9|10848.5|10847.6|35
1700091000000|2023-11-15 23:30:00|10848.5|10847.6|10849.6|10848.7|10849.6|10848.7|10848.5|10847.6|31
1700091300000|2023-11-15 23:35:00|10849.7|10848.8|10850.6|10849.7|10850.8|10849.9|10849.6|10848.7|28
1700091600000|2023-11-15 23:40:00|10850.7|10849.8|10850.8|10849.9|10851.1|10850.2|10850.7|10849.8|58
1700091900000|2023-11-15 23:45:00|10850.9|10850|10852.8|10851.9|10852.8|10851.9|10850.8|10849.9|38
1700092200000|2023-11-15 23:50:00|10852.6|10852|10852.9|10852|10853|10852.1|10852.3|10851.4|45
1700092500000|2023-11-15 23:55:00|10852.8|10851.9|10854.7|10853.8|10854.8|10853.9|10852.8|10851.9|47
1700092800000|2023-11-16 00:00:00|10854.8|10853.9|10851.6|10850.7|10855.6|10854.7|10851.4|10850.5|133
1700093100000|2023-11-16 00:05:00|10851.7|10850.8|10853.6|10852.7|10854|10853.1|10851.7|10850.8|99
1700093400000|2023-11-16 00:10:00|10853.7|10852.8|10853.9|10853|10854.3|10853.4|10853.6|10852.7|74
1700093700000|2023-11-16 00:15:00|10853.8|10852.9|10854.5|10853.6|10855.4|10854.5|10853.8|10852.9|64
1700094000000|2023-11-16 00:20:00|10854.2|10853.3|10854|10853.4|10855.5|10854.9|10853.8|10853.2|67
1700094300000|2023-11-16 00:25:00|10853.9|10853.3|10854.2|10853.3|10854.7|10854.1|10853|10852.4|75
1700094600000|2023-11-16 00:30:00|10854.3|10853.4|10854.3|10853.4|10855.9|10855.3|10853.1|10852.2|217
1700094900000|2023-11-16 00:35:00|10854.4|10853.5|10853.1|10852.2|10854.4|10853.5|10852.9|10852.1|154
1700095200000|2023-11-16 00:40:00|10853.2|10852.3|10852.3|10851.4|10853.7|10853|10851.6|10850.7|189
1700095500000|2023-11-16 00:45:00|10852.2|10851.3|10852.2|10851.3|10852.8|10852|10852.1|10851.2|117
1700095800000|2023-11-16 00:50:00|10852.1|10851.2|10852.1|10851.2|10853.8|10852.9|10851.9|10851|180
1700096100000|2023-11-16 00:55:00|10851.9|10851|10855.7|10854.8|10855.8|10854.9|10851.8|10850.9|199
1700096400000|2023-11-16 01:00:00|10855.5|10854.9|10853.5|10852.6|10856.3|10855.4|10853.2|10852.3|205
1700096700000|2023-11-16 01:05:00|10853.4|10852.5|10851.2|10850.3|10853.6|10852.7|10850.7|10849.8|179
1700097000000|2023-11-16 01:10:00|10851.1|10850.2|10848.1|10847.2|10851.3|10850.4|10847.9|10847|143
1700097300000|2023-11-16 01:15:00|10848|10847.1|10846.6|10845.7|10849.7|10848.8|10846.4|10845.5|243
1700097600000|2023-11-16 01:20:00|10846.7|10845.8|10848.5|10847.6|10849.1|10848.2|10846.5|10845.6|192
1700097900000|2023-11-16 01:25:00|10848.6|10847.7|10846.7|10845.8|10848.9|10848|10845.6|10844.7|176
1700098200000|2023-11-16 01:30:00|10846.6|10845.7|10845.3|10844.4|10846.7|10845.8|10842.5|10841.6|308
1700098500000|2023-11-16 01:35:00|10845.5|10844.6|10843.3|10842.4|10846.4|10845.5|10842.5|10841.6|239
1700098800000|2023-11-16 01:40:00|10843.5|10842.6|10845.2|10844.3|10846.1|10845.2|10843.5|10842.6|169
1700099100000|2023-11-16 01:45:00|10845.1|10844.2|10843.6|10842.7|10845.7|10844.8|10842.7|10841.8|200
1700099400000|2023-11-16 01:50:00|10843.5|10842.6|10845.2|10844.3|10845.6|10844.7|10842.3|10841.6|268
1700099700000|2023-11-16 01:55:00|10845.3|10844.4|10844.3|10843.4|10845.8|10844.9|10844.1|10843.2|217
1700100000000|2023-11-16 02:00:00|10844.4|10843.5|10841.6|10840.7|10844.6|10843.8|10840.8|10839.9|229
1700100300000|2023-11-16 02:05:00|10841.7|10840.8|10840|10839.1|10842.6|10841.7|10839.4|10838.5|223
1700100600000|2023-11-16 02:10:00|10839.9|10839|10841.2|10840.3|10841.6|10840.7|10838.5|10837.6|268
1700100900000|2023-11-16 02:15:00|10841.3|10840.4|10843|10842.1|10843.5|10842.6|10840.8|10839.9|251
1700101200000|2023-11-16 02:20:00|10843.1|10842.2|10842.6|10841.7|10843.3|10842.4|10841.5|10840.6|156
1700101500000|2023-11-16 02:25:00|10842.5|10841.6|10838.9|10838|10842.9|10842|10838.5|10837.6|190
1700101800000|2023-11-16 02:30:00|10839|10838.1|10835.3|10834.4|10839.3|10838.4|10835.3|10834.4|205
1700102100000|2023-11-16 02:35:00|10835.4|10834.5|10833.3|10832.4|10836.5|10835.6|10830.5|10829.6|371
1700102400000|2023-11-16 02:40:00|10833.4|10832.5|10837|10836.1|10837.1|10836.2|10833|10832.1|217
1700102700000|2023-11-16 02:45:00|10837.1|10836.2|10834.9|10834|10837.4|10836.5|10834.3|10833.4|212
1700103000000|2023-11-16 02:50:00|10834.6|10833.7|10834.5|10833.6|10835|10834.1|10832.6|10831.7|209
1700103300000|2023-11-16 02:55:00|10834.4|10833.5|10833.9|10833|10834.8|10833.9|10832.2|10831.3|192
1700103600000|2023-11-16 03:00:00|10834|10833.1|10835.4|10834.5|10835.5|10834.6|10832.9|10832|201
1700103900000|2023-11-16 03:05:00|10835.5|10834.6|10835|10834.1|10835.9|10835|10833.3|10832.4|160
1700104200000|2023-11-16 03:10:00|10835.1|10834.2|10835.5|10834.6|10836.4|10835.5|10834.7|10833.8|182
1700104500000|2023-11-16 03:15:00|10835.6|10834.7|10835.4|10834.5|10835.7|10834.8|10833.8|10832.9|121
1700104800000|2023-11-16 03:20:00|10835.3|10834.4|10834.4|10833.5|10835.7|10834.8|10833.8|10832.9|133
1700105100000|2023-11-16 03:25:00|10834.3|10833.4|10832.6|10832|10834.7|10833.8|10832.6|10831.9|93
1700105400000|2023-11-16 03:30:00|10832.7|10832.1|10833.6|10833|10834.3|10833.4|10832|10831.3|148
1700105700000|2023-11-16 03:35:00|10833.3|10832.7|10832.3|10831.7|10834.6|10834|10832.3|10831.5|109
1700106000000|2023-11-16 03:40:00|10832.4|10831.8|10833.3|10832.7|10833.3|10832.7|10832|10831.4|52
1700106300000|2023-11-16 03:45:00|10833.4|10832.8|10833.8|10832.9|10834|10833.1|10832.8|10831.9|73
1700106600000|2023-11-16 03:50:00|10833.7|10832.8|10833.5|10832.6|10834.6|10833.7|10833|10832.1|80
1700106900000|2023-11-16 03:55:00|10833.6|10832.7|10832.8|10832.2|10834.2|10833.4|10832.3|10831.7|70
1700107200000|2023-11-16 04:00:00|10832.9|10832.3|10834|10833.4|10834.1|10833.5|10832.6|10832|74
1700107500000|2023-11-16 04:05:00|10833.9|10833.3|10834.8|10834.2|10835.1|10834.3|10833.7|10832.8|95
1700107800000|2023-11-16 04:10:00|10834.5|10833.6|10833.9|10833.3|10834.8|10834.2|10833.7|10833|74
1700108100000|2023-11-16 04:15:00|10833.8|10833.2|10832.8|10832.2|10834.9|10834.3|10832.8|10832.2|113
1700108400000|2023-11-16 04:20:00|10832.7|10832.1|10834.8|10834.2|10835.4|10834.5|10832.7|10832.1|69
1700108700000|2023-11-16 04:25:00|10834.7|10834.1|10833.4|10832.8|10835.3|10834.4|10833.3|10832.5|50
1700109000000|2023-11-16 04:30:00|10833.3|10832.7|10834|10833.4|10834.3|10833.7|10833.3|10832.7|49
1700109300000|2023-11-16 04:35:00|10833.9|10833.3|10834.4|10833.8|10834.4|10833.8|10833.7|10833|57
1700109600000|2023-11-16 04:40:00|10834.3|10833.7|10834.8|10834.2|10835.3|10834.7|10833.8|10833.2|48
1700109900000|2023-11-16 04:45:00|10834.9|10834.3|10835.2|10834.6|10835.3|10834.7|10834.8|10834.2|29
1700110200000|2023-11-16 04:50:00|10835.3|10834.7|10837.1|10836.2|10837.2|10836.4|10835.3|10834.7|51
1700110500000|2023-11-16 04:55:00|10837.2|10836.3|10837.7|10836.8|10837.9|10837.2|10836.9|10836.1|83
1700110800000|2023-11-16 05:00:00|10837.6|10836.7|10837.8|10836.9|10838.5|10837.6|10836.8|10836|102
1700111100000|2023-11-16 05:05:00|10837.7|10836.8|10837.7|10837.1|10837.7|10837.1|10836|10835.4|83
1700111400000|2023-11-16 05:10:00|10837.5|10836.9|10838.5|10837.9|10838.7|10838|10837.4|10836.8|59
1700111700000|2023-11-16 05:15:00|10838.4|10837.8|10838.9|10838.3|10839.6|10838.9|10838.3|10837.6|51
1700112000000|2023-11-16 05:20:00|10838.8|10838.2|10839.7|10839.1|10839.8|10839.2|10838.1|10837.5|68
1700112300000|2023-11-16 05:25:00|10839.6|10839|10839|10838.1|10840.1|10839.4|10839|10838.1|75
1700112600000|2023-11-16 05:30:00|10838.9|10838|10838.9|10838.3|10839.7|10838.9|10838.9|10838|56
1700112900000|2023-11-16 05:35:00|10838.8|10838.2|10838.7|10837.8|10839.5|10838.8|10838.4|10837.8|87
1700113200000|2023-11-16 05:40:00|10838.6|10837.7|10837.4|10836.5|10839.3|10838.7|10837.2|10836.5|62
1700113500000|2023-11-16 05:45:00|10836.7|10836.1|10834|10833.1|10837.3|10836.7|10834|10833.1|94
1700113800000|2023-11-16 05:50:00|10834.2|10833.3|10834.9|10834|10835.6|10834.7|10834|10833.1|79
1700114100000|2023-11-16 05:55:00|10835|10834.1|10838.3|10837.7|10838.5|10837.9|10834.9|10834|133
1700114400000|2023-11-16 06:00:00|10838.4|10837.8|10838.4|10837.8|10839.9|10839.3|10837.9|10837.3|129
1700114700000|2023-11-16 06:05:00|10838.5|10837.9|10837.8|10837.2|10840|10839.4|10837.8|10837.1|80
1700115000000|2023-11-16 06:10:00|10837.9|10837.3|10838.8|10837.9|10838.8|10837.9|10837.4|10836.8|99
1700115300000|2023-11-16 06:15:00|10838.9|10838|10839.2|10838.3|10839.3|10838.4|10837.9|10837|87
1700115600000|2023-11-16 06:20:00|10839.3|10838.4|10839.8|10839.2|10841.4|10840.5|10838.4|10837.8|111
1700115900000|2023-11-16 06:25:00|10839.7|10839.1|10838.4|10837.8|10840.9|10840.3|10838.4|10837.8|89
1700116200000|2023-11-16 06:30:00|10838.3|10837.7|10838.1|10837.5|10840|10839.2|10836.9|10836.3|126
1700116500000|2023-11-16 06:35:00|10837.9|10837.3|10837.1|10836.5|10838.8|10838.1|10837|10836.4|140
1700116800000|2023-11-16 06:40:00|10837|10836.1|10839.8|10839.2|10840.5|10839.9|10836.8|10835.9|129
1700117100000|2023-11-16 06:45:00|10839.9|10839.3|10838.8|10837.9|10840.5|10839.6|10838.6|10837.7|132
1700117400000|2023-11-16 06:50:00|10838.5|10837.6|10840.1|10839.2|10840.4|10839.8|10837.9|10837|107
1700117700000|2023-11-16 06:55:00|10840|10839.1|10839.6|10838.7|10841.5|10840.9|10839|10838.4|126
1700118000000|2023-11-16 07:00:00|10839.5|10838.9|10839.4|10838.8|10842.5|10841.6|10838.4|10837.8|235
1700118300000|2023-11-16 07:05:00|10839|10838.4|10838.2|10837.3|10839.8|10839.2|10836.2|10835.6|172
1700118600000|2023-11-16 07:10:00|10837.8|10836.9|10837.8|10837.2|10838.2|10837.3|10836.6|10836|216
1700118900000|2023-11-16 07:15:00|10837.9|10837.3|10835.7|10835.1|10838.1|10837.5|10835.5|10834.9|150
1700119200000|2023-11-16 07:20:00|10836.2|10835.6|10837.5|10836.9|10837.6|10837|10835.2|10834.5|160
1700119500000|2023-11-16 07:25:00|10837.6|10837|10838.8|10838.2|10839|10838.4|10836.3|10835.4|153
1700119800000|2023-11-16 07:30:00|10838.7|10838.1|10837.8|10837.2|10839.2|10838.6|10836.3|10835.7|249
1700120100000|2023-11-16 07:35:00|10837.4|10836.8|10836.8|10836.2|10837.5|10836.8|10834.3|10833.7|180
1700120400000|2023-11-16 07:40:00|10836.9|10836.3|10841.9|10841.3|10842.2|10841.4|10835.9|10835.3|194
1700120700000|2023-11-16 07:45:00|10841.5|10840.9|10841.7|10840.8|10845.8|10844.9|10841.4|10840.7|300
1700121000000|2023-11-16 07:50:00|10841.6|10841|10844.2|10843.3|10846.6|10845.7|10841.5|10840.9|268
1700121300000|2023-11-16 07:55:00|10844.1|10843.2|10841.4|10840.5|10844.9|10844|10841.3|10840.4|243
1700121600000|2023-11-16 08:00:00|10841.2|10840.3|10842.9|10842.3|10845.6|10844.7|10838.8|10837.9|440
1700121900000|2023-11-16 08:05:00|10843|10842.4|10843.9|10843.3|10844.9|10844.3|10841.8|10841|322
1700122200000|2023-11-16 08:10:00|10843.8|10843.2|10843.6|10843|10844.7|10844.1|10841.8|10841.2|294
1700122500000|2023-11-16 08:15:00|10843.5|10842.9|10844.4|10843.8|10844.7|10844.1|10843.4|10842.8|209
1700122800000|2023-11-16 08:20:00|10844|10843.4|10849.2|10848.6|10849.3|10848.6|10844|10843.4|244
1700123100000|2023-11-16 08:25:00|10849|10848.4|10850.1|10849.2|10851.6|10850.8|10847.6|10846.7|298
1700123400000|2023-11-16 08:30:00|10850.2|10849.3|10853.7|10852.8|10854.8|10853.9|10848.3|10847.5|300
1700123700000|2023-11-16 08:35:00|10853.6|10852.7|10851.3|10850.7|10855.2|10854.3|10851|10850.4|251
1700124000000|2023-11-16 08:40:00|10851.2|10850.6|10849.9|10849.3|10854.2|10853.4|10849.3|10848.7|303
1700124300000|2023-11-16 08:45:00|10850|10849.4|10849.8|10849.2|10852.2|10851.6|10849.6|10848.8|274
1700124600000|2023-11-16 08:50:00|10849.9|10849.3|10852.8|10852.2|10855.2|10854.6|10849.3|10848.5|272
1700124900000|2023-11-16 08:55:00|10853|10852.4|10855.5|10854.6|10855.5|10854.7|10851.8|10851|247
1700125200000|2023-11-16 09:00:00|10855.3|10854.7|10856.6|10856|10858.1|10857.2|10855.3|10854.7|306
1700125500000|2023-11-16 09:05:00|10856.1|10855.5|10855.2|10854.3|10858.3|10857.7|10853.8|10853.1|274
1700125800000|2023-11-16 09:10:00|10855.1|10854.2|10857.1|10856.5|10858.1|10857.5|10853.5|10852.6|262
1700126100000|2023-11-16 09:15:00|10857.2|10856.6|10858.1|10857.5|10861.5|10860.6|10856.8|10856.2|270
1700126400000|2023-11-16 09:20:00|10858|10857.4|10855.7|10854.8|10859.2|10858.6|10855.5|10854.7|275
1700126700000|2023-11-16 09:25:00|10855.6|10854.7|10856|10855.4|10857|10856.4|10853.9|10853|212
1700127000000|2023-11-16 09:30:00|10855.9|10855.3|10856.9|10856.3|10859.6|10859|10854.2|10853.6|230
1700127300000|2023-11-16 09:35:00|10856.8|10856.2|10853|10852.4|10857|10856.3|10852.1|10851.5|164
1700127600000|2023-11-16 09:40:00|10853.2|10852.6|10851.4|10850.8|10854.6|10854|10851.2|10850.6|240
1700127900000|2023-11-16 09:45:00|10851.3|10850.7|10849.4|10848.8|10852.9|10852.3|10848.2|10847.6|212
1700128200000|2023-11-16 09:50:00|10849.8|10849.2|10851.9|10851.3|10852.5|10851.9|10848.8|10848.2|254
1700128500000|2023-11-16 09:55:00|10851.7|10851.1|10851.4|10850.5|10852.3|10851.7|10849.8|10849.2|252
1700128800000|2023-11-16 10:00:00|10851.3|10850.7|10851.4|10850.8|10852.1|10851.5|10849.1|10848.5|243
1700129100000|2023-11-16 10:05:00|10851.5|10850.9|10850.6|10849.7|10851.8|10851.2|10848.7|10847.9|214
1700129400000|2023-11-16 10:10:00|10850.5|10849.6|10848.4|10847.8|10850.7|10849.9|10847.1|10846.5|212
1700129700000|2023-11-16 10:15:00|10848.9|10848.3|10849.4|10848.8|10850.5|10849.9|10847.6|10847|157
1700130000000|2023-11-16 10:20:00|10849.3|10848.7|10847.9|10847|10849.6|10849|10847.5|10846.9|146
1700130300000|2023-11-16 10:25:00|10848|10847.1|10849|10848.4|10850.6|10850|10847.7|10846.9|173
1700130600000|2023-11-16 10:30:00|10849.3|10848.7|10847.8|10847.2|10849.3|10848.7|10847.7|10847.1|108
1700130900000|2023-11-16 10:35:00|10847.9|10847.3|10844.9|10844|10848|10847.4|10843.6|10843|202
1700131200000|2023-11-16 10:40:00|10845|10844.1|10847.2|10846.6|10847.6|10847|10843.7|10843|252
1700131500000|2023-11-16 10:45:00|10847.1|10846.5|10848.2|10847.6|10848.3|10847.7|10845.3|10844.7|201
1700131800000|2023-11-16 10:50:00|10848.1|10847.5|10848.3|10847.7|10850.3|10849.7|10847.5|10846.9|175
1700132100000|2023-11-16 10:55:00|10848.4|10847.8|10845.5|10844.6|10848.4|10847.8|10843.5|10842.6|239
1700132400000|2023-11-16 11:00:00|10845.6|10844.7|10850.4|10849.8|10850.4|10849.8|10845.2|10844.3|207
1700132700000|2023-11-16 11:05:00|10850.1|10849.5|10850.7|10849.8|10851.7|10851.1|10850.1|10849.4|148
1700133000000|2023-11-16 11:10:00|10850.6|10849.7|10850|10849.4|10850.6|10849.9|10848.7|10848.1|133
1700133300000|2023-11-16 11:15:00|10849.9|10849.3|10853.7|10853.1|10854|10853.4|10849.7|10849.1|178
1700133600000|2023-11-16 11:20:00|10853.4|10852.5|10856.6|10856|10857.2|10856.6|10852.8|10851.9|167
1700133900000|2023-11-16 11:25:00|10856.7|10856.1|10857.8|10856.9|10858.7|10858.1|10856.4|10855.8|145
1700134200000|2023-11-16 11:30:00|10857.7|10856.8|10856.1|10855.5|10858.8|10857.9|10855.1|10854.5|158
1700134500000|2023-11-16 11:35:00|10856|10855.4|10853.1|10852.5|10856.1|10855.5|10853|10852.4|119
1700134800000|2023-11-16 11:40:00|10853|10852.4|10851.3|10850.7|10854.2|10853.6|10850.8|10850.2|170
1700135100000|2023-11-16 11:45:00|10851.4|10850.8|10850.8|10850.2|10851.6|10851|10849|10848.2|177
1700135400000|2023-11-16 11:50:00|10850.9|10850.3|10850.8|10850.2|10852.1|10851.2|10850.3|10849.7|163
1700135700000|2023-11-16 11:55:00|10850.7|10850.1|10852.6|10852|10852.9|10852.1|10850.5|10849.9|156
1700136000000|2023-11-16 12:00:00|10852.7|10852.1|10850.8|10850.2|10853.7|10853.1|10850.2|10849.4|265
1700136300000|2023-11-16 12:05:00|10850.9|10850.3|10845.6|10845|10851.1|10850.3|10845.4|10844.8|223
1700136600000|2023-11-16 12:10:00|10845.7|10845.1|10846.8|10846.2|10847.4|10846.8|10844.5|10843.9|216
1700136900000|2023-11-16 12:15:00|10846.9|10846.3|10845|10844.4|10849.8|10848.9|10844.8|10844.1|286
1700137200000|2023-11-16 12:20:00|10844.8|10844.2|10843.1|10842.2|10845|10844.4|10839.4|10838.6|251
1700137500000|2023-11-16 12:25:00|10843.2|10842.3|10843.1|10842.5|10845.4|10844.8|10842.9|10842|171
1700137800000|2023-11-16 12:30:00|10842.9|10842.3|10845.4|10844.8|10846.9|10846.3|10841.9|10841.3|201
1700138100000|2023-11-16 12:35:00|10845.9|10845|10844.4|10843.8|10847.2|10846.5|10843.9|10843.3|232
1700138400000|2023-11-16 12:40:00|10844.6|10844|10845|10844.4|10846.5|10845.9|10842.6|10841.8|252
1700138700000|2023-11-16 12:45:00|10845.1|10844.5|10847|10846.4|10847|10846.4|10844.5|10843.8|155
1700139000000|2023-11-16 12:50:00|10846.7|10846.1|10843.8|10843.2|10846.9|10846.3|10841.8|10840.9|215
1700139300000|2023-11-16 12:55:00|10843.7|10843.1|10842.8|10842.2|10845.1|10844.5|10842.3|10841.6|250
1700139600000|2023-11-16 13:00:00|10842.9|10842.3|10846.1|10845.2|10846.6|10845.8|10842|10841.3|306
1700139900000|2023-11-16 13:05:00|10846.2|10845.3|10849|10848.4|10850.2|10849.4|10846|10845.1|264
1700140200000|2023-11-16 13:10:00|10848.9|10848.3|10844.3|10843.7|10849.7|10849.1|10843.6|10842.8|260
1700140500000|2023-11-16 13:15:00|10844.6|10844|10844.7|10844.1|10846.3|10845.6|10842.5|10841.9|236
1700140800000|2023-11-16 13:20:00|10844.6|10844|10848.7|10848.1|10851.4|10850.5|10843.7|10843.1|470
1700141100000|2023-11-16 13:25:00|10848.8|10847.9|10851.4|10845.4|10851.6|10848.6|10846|10845.1|372
1700141400000|2023-11-16 13:30:00|10850.1|10846.8|10867.5|10866.6|10867.5|10866.6|10850.1|10846.1|1150
1700141700000|2023-11-16 13:35:00|10867.8|10866.9|10875.3|10874.4|10875.4|10874.8|10866.2|10865.3|729
1700142000000|2023-11-16 13:40:00|10875.4|10874.5|10874.5|10873.6|10876|10875.4|10871.5|10870.6|737
1700142300000|2023-11-16 13:45:00|10874.6|10873.7|10877.2|10876.3|10880|10879.2|10873.6|10872.7|663
1700142600000|2023-11-16 13:50:00|10877.3|10876.4|10875|10874.4|10879.8|10879.2|10873.9|10873.1|562
1700142900000|2023-11-16 13:55:00|10874.9|10874.3|10881.4|10880.8|10881.9|10881.3|10874.7|10874.1|455
1700143200000|2023-11-16 14:00:00|10881.1|10880.5|10875.9|10875.3|10881.6|10881|10875.5|10874.9|578
1700143500000|2023-11-16 14:05:00|10876|10875.4|10876.4|10875.8|10878.6|10878|10874.4|10873.8|453
1700143800000|2023-11-16 14:10:00|10876.8|10876.2|10876.2|10875.3|10880.1|10879.5|10875.2|10874.3|295
1700144100000|2023-11-16 14:15:00|10876|10875.1|10866.5|10865.6|10879.9|10879|10866|10865.1|690
1700144400000|2023-11-16 14:20:00|10866.4|10865.8|10863.9|10863.3|10868.3|10867.7|10863.2|10862.3|567
1700144700000|2023-11-16 14:25:00|10863.6|10863|10862.9|10862|10864.5|10863.9|10858.6|10858|547
1700145000000|2023-11-16 14:30:00|10863|10862.4|10867.7|10866.8|10868.8|10868.2|10862.6|10861.7|623
1700145300000|2023-11-16 14:35:00|10867.5|10866.9|10869.3|10868.7|10870.1|10869.4|10866.5|10865.7|489
1700145600000|2023-11-16 14:40:00|10869.4|10868.8|10869.5|10868.9|10872.1|10871.5|10864.8|10863.9|678
1700145900000|2023-11-16 14:45:00|10869.6|10869|10873.4|10872.8|10876.7|10875.8|10869.6|10869|570
1700146200000|2023-11-16 14:50:00|10873.5|10872.9|10873.9|10873.3|10875.8|10875|10870.2|10869.6|534
1700146500000|2023-11-16 14:55:00|10874.1|10873.5|10876.8|10875.9|10878.8|10878|10873.6|10872.8|489
1700146800000|2023-11-16 15:00:00|10877|10876.1|10882.2|10881.3|10883.5|10882.6|10877|10876.1|668
1700147100000|2023-11-16 15:05:00|10882.1|10881.2|10887.6|10886.7|10888.8|10888|10881.5|10880.7|653
1700147400000|2023-11-16 15:10:00|10887.5|10886.6|10889.7|10889.1|10893.2|10892.3|10882.6|10882|581
1700147700000|2023-11-16 15:15:00|10889.5|10888.9|10885.4|10884.8|10890.5|10889.8|10883.6|10883|591
1700148000000|2023-11-16 15:20:00|10885.3|10884.7|10891.2|10890.3|10891.3|10890.6|10885.2|10884.6|618
1700148300000|2023-11-16 15:25:00|10891.1|10890.2|10891.2|10890.6|10895.6|10894.7|10887|10886.4|614
1700148600000|2023-11-16 15:30:00|10891.3|10890.7|10891.1|10890.5|10896.1|10895.4|10890.1|10889.5|575
1700148900000|2023-11-16 15:35:00|10891.2|10890.6|10886.8|10886.2|10891.7|10891.1|10886.1|10885.4|637
1700149200000|2023-11-16 15:40:00|10886.5|10885.6|10875.4|10874.8|10886.5|10885.8|10875.4|10874.8|553
1700149500000|2023-11-16 15:45:00|10875.5|10874.9|10880.3|10879.4|10880.4|10879.5|10872.3|10871.5|566
1700149800000|2023-11-16 15:50:00|10880.4|10879.5|10873.2|10872.6|10880.4|10879.5|10872.1|10871.5|563
1700150100000|2023-11-16 15:55:00|10873.1|10872.5|10878.6|10878|10878.6|10878|10872.8|10872.2|431
1700150400000|2023-11-16 16:00:00|10878.5|10877.9|10882.7|10882.1|10883.3|10882.7|10876.1|10875.5|508
1700150700000|2023-11-16 16:05:00|10882.5|10881.9|10881|10880.4|10883.3|10882.6|10879.5|10878.9|390
1700151000000|2023-11-16 16:10:00|10880.9|10880.3|10877.1|10876.5|10882.6|10882|10876.4|10875.8|428
1700151300000|2023-11-16 16:15:00|10876.9|10876.3|10868.7|10868.1|10877|10876.4|10868.1|10867.2|429
1700151600000|2023-11-16 16:20:00|10868.8|10868.2|10862.4|10861.5|10869|10868.2|10862.2|10861.5|458
1700151900000|2023-11-16 16:25:00|10862|10861.1|10855.9|10855|10862.2|10861.6|10854.2|10853.6|570
1700152200000|2023-11-16 16:30:00|10855.6|10854.7|10854.4|10853.8|10857.3|10856.5|10852.9|10852|490
1700152500000|2023-11-16 16:35:00|10854.8|10853.9|10854.3|10853.4|10856.1|10855.3|10851.5|10850.7|371
1700152800000|2023-11-16 16:40:00|10854.4|10853.5|10848.7|10848.1|10854.8|10854.2|10848.6|10848|294
1700153100000|2023-11-16 16:45:00|10849|10848.4|10853|10852.1|10853.6|10852.7|10848.6|10848|412
1700153400000|2023-11-16 16:50:00|10853.1|10852.2|10847.6|10846.7|10854.9|10854|10847.3|10846.5|471
1700153700000|2023-11-16 16:55:00|10847.5|10846.6|10850.3|10849.7|10850.7|10850.1|10846.7|10846.1|362
1700154000000|2023-11-16 17:00:00|10850.2|10849.6|10847.8|10847.2|10850.9|10850.3|10847.6|10847|350
1700154300000|2023-11-16 17:05:00|10848|10847.1|10849.9|10849.3|10851.1|10850.4|10847.9|10847|294
1700154600000|2023-11-16 17:10:00|10849.8|10849.2|10855.2|10854.3|10855.8|10855.1|10849.8|10849.2|334
1700154900000|2023-11-16 17:15:00|10854.9|10854|10856.9|10856|10857.9|10857|10853.2|10852.3|350
1700155200000|2023-11-16 17:20:00|10856.8|10855.9|10854.3|10853.7|10857.4|10856.6|10854|10853.4|296
1700155500000|2023-11-16 17:25:00|10854.5|10853.9|10857.7|10856.8|10858|10857.3|10854|10853.4|246
1700155800000|2023-11-16 17:30:00|10857.4|10856.9|10856.5|10855.9|10859.2|10858.6|10856.5|10855.9|196
1700156100000|2023-11-16 17:35:00|10856.6|10856|10858.1|10857.5|10858.3|10857.7|10855|10854.4|208
1700156400000|2023-11-16 17:40:00|10858|10857.4|10858.1|10857.5|10860.2|10859.6|10858|10857.4|238
1700156700000|2023-11-16 17:45:00|10858.2|10857.6|10859.4|10858.8|10859.5|10858.9|10857.4|10856.8|168
1700157000000|2023-11-16 17:50:00|10859.3|10858.7|10858.6|10858|10860.1|10859.5|10858.1|10857.5|141
1700157300000|2023-11-16 17:55:00|10858.5|10857.9|10860.2|10859.6|10861.2|10860.6|10858.1|10857.5|166
1700157600000|2023-11-16 18:00:00|10860.4|10859.8|10863.2|10862.6|10864.6|10863.7|10860.2|10859.6|248
1700157900000|2023-11-16 18:05:00|10863.1|10862.5|10863.2|10862.6|10866|10865.4|10862.4|10861.8|222
1700158200000|2023-11-16 18:10:00|10863.3|10862.7|10863.2|10862.6|10864.3|10863.7|10861.5|10860.9|180
1700158500000|2023-11-16 18:15:00|10863.1|10862.5|10860.5|10859.9|10863.8|10863.2|10860|10859.4|146
1700158800000|2023-11-16 18:20:00|10860.2|10859.6|10859.2|10858.6|10860.2|10859.6|10856.8|10856.2|170
1700159100000|2023-11-16 18:25:00|10859.3|10858.7|10859.6|10859|10862.9|10862.2|10859.3|10858.7|214
1700159400000|2023-11-16 18:30:00|10859.7|10859.1|10861.6|10861|10862.1|10861.4|10859.1|10858.5|165
1700159700000|2023-11-16 18:35:00|10861.9|10860.9|10863.5|10862.9|10864.9|10864.3|10861.5|10860.9|183
1700160000000|2023-11-16 18:40:00|10863.6|10863|10863.7|10863.1|10864.9|10864.3|10862.7|10862.1|139
1700160300000|2023-11-16 18:45:00|10863.6|10863|10858.6|10858|10863.7|10863|10857.5|10856.9|150
1700160600000|2023-11-16 18:50:00|10858.7|10858.1|10862.3|10861.4|10862.9|10862.3|10858.7|10858.1|142
1700160900000|2023-11-16 18:55:00|10862.2|10861.7|10859.4|10858.8|10862.5|10861.9|10859.3|10858.7|136
1700161200000|2023-11-16 19:00:00|10859.2|10858.6|10859.5|10858.9|10860.5|10859.9|10858.5|10857.9|217
1700161500000|2023-11-16 19:05:00|10859.4|10858.8|10857|10856.4|10859.8|10859.1|10857|10856.4|206
1700161800000|2023-11-16 19:10:00|10857.1|10856.5|10855|10854.4|10857.9|10857.3|10853.8|10853.2|203
1700162100000|2023-11-16 19:15:00|10855.2|10854.6|10855|10854.4|10855.4|10854.8|10852.4|10851.7|144
1700162400000|2023-11-16 19:20:00|10855.2|10854.3|10856.2|10855.6|10857.1|10856.5|10855.1|10854.2|161
1700162700000|2023-11-16 19:25:00|10856.1|10855.5|10853.9|10853.3|10856.1|10855.5|10853.6|10853|140
1700163000000|2023-11-16 19:30:00|10853.8|10853.2|10857.7|10857.1|10858.6|10858|10853.8|10853.2|162
1700163300000|2023-11-16 19:35:00|10857.8|10857.2|10858.1|10857.5|10860.3|10859.7|10857.7|10857.1|133
1700163600000|2023-11-16 19:40:00|10858.3|10857.7|10856|10855.4|10858.4|10857.8|10855.9|10855.3|152
1700163900000|2023-11-16 19:45:00|10856.1|10855.5|10854.1|10853.5|10856.1|10855.5|10852.3|10851.7|156
1700164200000|2023-11-16 19:50:00|10854.2|10853.6|10853.5|10852.9|10854.5|10853.9|10852.8|10852.2|164
1700164500000|2023-11-16 19:55:00|10853.6|10853|10856.1|10855.5|10856.9|10856.3|10853.6|10853|241
1700164800000|2023-11-16 20:00:00|10856.2|10855.6|10856.2|10855.6|10858.5|10857.9|10856|10855.4|248
1700165100000|2023-11-16 20:05:00|10856.1|10855.5|10855|10854.4|10856.7|10856.1|10854.2|10853.6|145
1700165400000|2023-11-16 20:10:00|10855.1|10854.5|10852.8|10852.2|10855.9|10855.3|10852.8|10852.1|204
1700165700000|2023-11-16 20:15:00|10852.7|10851.8|10850.1|10849.5|10852.8|10852|10850.1|10849.5|159
1700166000000|2023-11-16 20:20:00|10850.2|10849.6|10849.6|10849|10850.2|10849.6|10848.9|10848.3|147
1700166300000|2023-11-16 20:25:00|10849.4|10848.5|10848.1|10847.5|10849.7|10848.8|10848|10847.4|134
1700166600000|2023-11-16 20:30:00|10848|10847.4|10848.9|10848.3|10849.5|10848.9|10847.8|10847.1|147
1700166900000|2023-11-16 20:35:00|10849|10848.4|10846.8|10845.9|10849.6|10849|10846.7|10845.8|182
1700167200000|2023-11-16 20:40:00|10846.7|10845.8|10845.6|10844.7|10847.1|10846.5|10845.6|10844.7|194
1700167500000|2023-11-16 20:45:00|10845.7|10844.8|10845.7|10844.8|10846.4|10845.8|10845.2|10844.6|129
1700167800000|2023-11-16 20:50:00|10845.9|10845.1|10847.2|10846.6|10848.8|10848.2|10845.9|10845|154
1700168100000|2023-11-16 20:55:00|10847.1|10846.5|10846.8|10845.9|10847.5|10846.9|10846.2|10845.6|220
1700168400000|2023-11-16 21:00:00|10846.7|10846.2|10848.8|10847.9|10849|10848.1|10846.7|10846|92
1700168700000|2023-11-16 21:05:00|10848.7|10848.1|10849.1|10848.5|10849.8|10848.9|10848.1|10847.4|119
1700169000000|2023-11-16 21:10:00|10849.2|10848.6|10849.4|10848.8|10849.6|10848.9|10848.9|10848.2|47
1700169300000|2023-11-16 21:15:00|10849.3|10848.5|10848.8|10848.2|10849.9|10849.3|10848.6|10848|116
1700169600000|2023-11-16 21:20:00|10848.9|10848.3|10849.1|10848.2|10849.2|10848.4|10848.4|10847.5|69
1700169900000|2023-11-16 21:25:00|10849.2|10848.3|10849.7|10848.8|10850.1|10849.2|10849.1|10848.2|110
1700170200000|2023-11-16 21:30:00|10849.8|10848.9|10849.9|10849|10849.9|10849|10849.4|10848.5|90
1700170500000|2023-11-16 21:35:00|10849.8|10848.9|10851.1|10850.2|10851.2|10850.3|10849.5|10848.6|100
1700170800000|2023-11-16 21:40:00|10851.2|10850.3|10851.4|10850.5|10851.4|10850.5|10850.7|10849.9|39
1700171100000|2023-11-16 21:45:00|10851.3|10850.4|10851.5|10850.6|10852|10851.1|10851.3|10850.4|128
1700171400000|2023-11-16 21:50:00|10851.7|10850.8|10854.3|10853.2|10854.3|10853.4|10851.7|10850.7|131
1700171700000|2023-11-16 21:55:00|10854.7|10852.7|10854.4|10850.7|10855.1|10852.7|10853.3|10850.5|204
1700172000000|2023-11-16 22:00:00|10853.8|10847.2|10854.4|10847.8|10855.6|10849|10853.8|10847.2|84
1700172300000|2023-11-16 22:05:00|10854.2|10847.6|10852|10845.4|10854.8|10848.2|10852|10845.4|128
1700172600000|2023-11-16 22:10:00|10852.1|10845.5|10851.9|10845.3|10852.7|10846.1|10851.5|10844.9|254
1700172900000|2023-11-16 22:15:00|10851.8|10845.2|10853.1|10846.5|10853.1|10846.5|10851.8|10845.2|7
1700173200000|2023-11-16 22:20:00|10853|10846.4|10853.1|10846.5|10853.5|10846.9|10852.5|10845.9|19
1700173500000|2023-11-16 22:25:00|10853|10846.4|10853.3|10847|10853.5|10847.3|10852.7|10846.4|562
1700173800000|2023-11-16 22:30:00|10853.4|10847.2|10853.5|10847.7|10854.1|10847.7|10852.9|10846.8|1170
1700174100000|2023-11-16 22:35:00|10853.4|10847.6|10854.3|10847.7|10855|10848.4|10852.5|10845.9|239
1700174400000|2023-11-16 22:40:00|10854.4|10847.8|10855.6|10849|10856.3|10849.7|10854.2|10847.6|131
1700174700000|2023-11-16 22:45:00|10855.3|10848.7|10856.5|10849.9|10856.6|10850|10855.1|10848.5|138
1700175000000|2023-11-16 22:50:00|10856.4|10849.8|10856.6|10850|10856.9|10850.3|10856.2|10849.6|51
1700175300000|2023-11-16 22:55:00|10856.7|10850.1|10855.4|10851.4|10856.9|10851.9|10854.8|10850.1|28
1700175600000|2023-11-16 23:00:00|10855.3|10851.3|10854.2|10851.9|10855.3|10852|10852.5|10849.8|171
1700175900000|2023-11-16 23:05:00|10853.9|10852.2|10854.2|10853.3|10854.4|10853.3|10853.5|10852.2|36
1700176200000|2023-11-16 23:10:00|10854.3|10853.4|10854.9|10853.8|10854.9|10853.9|10853.3|10852.3|63
1700176500000|2023-11-16 23:15:00|10854.8|10853.9|10854.4|10853.5|10855|10854.1|10854.2|10853.3|38
1700176800000|2023-11-16 23:20:00|10854.3|10853.4|10855|10854.1|10855|10854.1|10854.1|10853.2|29
1700177100000|2023-11-16 23:25:00|10854.9|10854|10856.3|10855.4|10856.4|10855.5|10854.9|10854|32
1700177400000|2023-11-16 23:30:00|10856.2|10855.3|10855.3|10854.4|10856.3|10855.4|10855.2|10854.3|35
1700177700000|2023-11-16 23:35:00|10855.2|10854.3|10855.6|10854.7|10855.6|10854.7|10855.2|10854.3|28
1700178000000|2023-11-16 23:40:00|10855.7|10854.8|10855.6|10854.7|10855.8|10854.9|10855.4|10854.5|19
1700178300000|2023-11-16 23:45:00|10855.7|10854.8|10855.6|10854.7|10855.8|10854.9|10855.6|10854.7|36
1700178600000|2023-11-16 23:50:00|10855.7|10854.8|10854.7|10853.8|10855.7|10854.8|10854.4|10853.5|23
1700178900000|2023-11-16 23:55:00|10854.6|10853.7|10853.6|10852.7|10854.7|10853.8|10853.4|10852.5|32
1700179200000|2023-11-17 00:00:00|10853.7|10852.8|10855.2|10854.3|10855.3|10854.4|10853.7|10852.8|74
1700179500000|2023-11-17 00:05:00|10855.1|10854.2|10853.9|10853|10856.2|10855.5|10853.9|10853|74
1700179800000|2023-11-17 00:10:00|10854|10853.1|10854.1|10853.2|10854.3|10853.4|10853.1|10852.2|88
1700180100000|2023-11-17 00:15:00|10854|10853.1|10850.9|10850|10854|10853.1|10850.3|10849.4|123
1700180400000|2023-11-17 00:20:00|10850.5|10849.6|10849.3|10848.4|10850.5|10849.6|10849.2|10848.3|111
1700180700000|2023-11-17 00:25:00|10849.4|10848.5|10850.5|10849.6|10850.9|10850|10849.4|10848.5|73
1700181000000|2023-11-17 00:30:00|10850.4|10849.5|10851.5|10850.6|10852.9|10852|10850.1|10849.2|117
1700181300000|2023-11-17 00:35:00|10851.7|10851.1|10851|10850.1|10852.1|10851.3|10850.9|10850|61
1700181600000|2023-11-17 00:40:00|10850.9|10850|10850.9|10850|10851.3|10850.7|10850.5|10849.7|51
1700181900000|2023-11-17 00:45:00|10851|10850.1|10850.5|10849.6|10851|10850.4|10849.8|10849.1|67
1700182200000|2023-11-17 00:50:00|10850.6|10849.7|10853.6|10852.7|10853.9|10853|10850.5|10849.6|118
1700182500000|2023-11-17 00:55:00|10853.8|10852.9|10853.5|10852.9|10855|10854.1|10851.8|10851.2|151
1700182800000|2023-11-17 01:00:00|10853.6|10853|10856.8|10855.9|10857.6|10856.7|10853.5|10852.9|242
1700183100000|2023-11-17 01:05:00|10856.9|10856|10854.5|10853.6|10857.6|10856.7|10853.7|10852.8|164
1700183400000|2023-11-17 01:10:00|10854.6|10853.7|10853.4|10852.5|10856|10855.1|10853.1|10852.2|160
1700183700000|2023-11-17 01:15:00|10853.5|10852.6|10853.4|10852.8|10854.1|10853.5|10851.2|10850.4|214
1700184000000|2023-11-17 01:20:00|10853.3|10852.7|10854|10853.4|10854.3|10853.5|10852.6|10851.7|138
1700184300000|2023-11-17 01:25:00|10853.9|10853.3|10853.7|10852.8|10854.9|10854|10853.5|10852.6|103
1700184600000|2023-11-17 01:30:00|10853.6|10852.7|10852.1|10851.2|10853.7|10852.9|10851|10850.1|178
1700184900000|2023-11-17 01:35:00|10852.3|10851.7|10852.8|10851.9|10853.2|10852.4|10851.7|10850.8|157
1700185200000|2023-11-17 01:40:00|10852.7|10851.8|10853.3|10852.4|10854.1|10853.3|10852.6|10851.7|103
1700185500000|2023-11-17 01:45:00|10853.4|10852.8|10854.2|10853.6|10854.3|10853.7|10853.2|10852.3|109
1700185800000|2023-11-17 01:50:00|10854.1|10853.5|10855.3|10854.7|10856.3|10855.7|10854|10853.4|117
1700186100000|2023-11-17 01:55:00|10855.2|10854.6|10853.3|10852.7|10855.2|10854.6|10852.4|10851.8|103
1700186400000|2023-11-17 02:00:00|10853.2|10852.6|10856.8|10856.2|10856.8|10856.2|10852.8|10852.2|72
1700186700000|2023-11-17 02:05:00|10856.9|10856.3|10855.4|10854.5|10857.5|10856.6|10854.8|10853.9|124
1700187000000|2023-11-17 02:10:00|10855.5|10854.6|10854.4|10853.5|10855.5|10854.7|10853.4|10852.5|80
1700187300000|2023-11-17 02:15:00|10854.5|10853.6|10854.2|10853.6|10854.9|10854|10853.8|10853.1|87
1700187600000|2023-11-17 02:20:00|10854.5|10853.9|10854.3|10853.7|10855.1|10854.5|10854.2|10853.5|74
1700187900000|2023-11-17 02:25:00|10854.4|10853.8|10853.4|10852.8|10854.4|10853.8|10852.8|10852|73
1700188200000|2023-11-17 02:30:00|10853.3|10852.7|10852.9|10852.3|10853.6|10852.8|10852.3|10851.5|97
1700188500000|2023-11-17 02:35:00|10852.8|10852.2|10853.5|10852.6|10854.2|10853.5|10852.8|10852.2|54
1700188800000|2023-11-17 02:40:00|10853.4|10852.5|10850.5|10849.6|10853.4|10852.5|10849.8|10848.9|167
1700189100000|2023-11-17 02:45:00|10850.7|10849.8|10852.8|10852.2|10852.9|10852.3|10850.5|10849.6|101
1700189400000|2023-11-17 02:50:00|10852.6|10852|10855.5|10854.9|10855.6|10854.9|10852.3|10851.5|123
1700189700000|2023-11-17 02:55:00|10855.6|10855|10855.6|10855|10856.5|10855.6|10854|10853.2|126
1700190000000|2023-11-17 03:00:00|10855.7|10855.1|10856.6|10856|10857.1|10856.4|10855.7|10855.1|143
1700190300000|2023-11-17 03:05:00|10856.3|10855.7|10855.1|10854.2|10857.1|10856.4|10855.1|10854.2|106
1700190600000|2023-11-17 03:10:00|10855|10854.1|10857.1|10856.2|10857.1|10856.2|10855|10854.1|102
1700190900000|2023-11-17 03:15:00|10857|10856.1|10857.1|10856.2|10857.4|10856.5|10856.3|10855.4|71
1700191200000|2023-11-17 03:20:00|10857|10856.1|10855.4|10854.5|10857.6|10856.7|10855|10854.1|73
1700191500000|2023-11-17 03:25:00|10855.5|10854.6|10855.4|10854.5|10855.5|10854.6|10854.3|10853.4|75
1700191800000|2023-11-17 03:30:00|10855.3|10854.4|10854.8|10853.9|10855.5|10854.6|10853.7|10852.8|119
1700192100000|2023-11-17 03:35:00|10854.7|10853.8|10856|10855.1|10856.2|10855.3|10854.4|10853.5|99
1700192400000|2023-11-17 03:40:00|10855.9|10855|10855.1|10854.2|10856.4|10855.5|10855|10854.1|89
1700192700000|2023-11-17 03:45:00|10855|10854.1|10854.9|10854|10855.6|10854.7|10854.8|10853.9|45
1700193000000|2023-11-17 03:50:00|10855|10854.1|10855.3|10854.4|10856.1|10855.3|10854.4|10853.5|62
1700193300000|2023-11-17 03:55:00|10855.2|10854.3|10854.4|10853.5|10855.5|10854.6|10853.6|10852.7|76
1700193600000|2023-11-17 04:00:00|10854.5|10853.6|10854.9|10854|10855.4|10854.5|10854.2|10853.3|81
1700193900000|2023-11-17 04:05:00|10855.1|10854.2|10853.8|10853.2|10855.2|10854.3|10853.8|10853.1|43
1700194200000|2023-11-17 04:10:00|10853.9|10853.3|10853.1|10852.2|10854.5|10853.6|10853|10852.1|49
1700194500000|2023-11-17 04:15:00|10853.4|10852.5|10852.4|10851.5|10853.6|10852.7|10852.4|10851.5|49
1700194800000|2023-11-17 04:20:00|10852.3|10851.4|10853.4|10852.5|10853.4|10852.5|10852.2|10851.3|51
1700195100000|2023-11-17 04:25:00|10853.5|10852.6|10853.6|10852.7|10854.4|10853.5|10853.5|10852.6|99
1700195400000|2023-11-17 04:30:00|10853.5|10852.6|10853.6|10852.7|10855|10854.1|10853.4|10852.5|72
1700195700000|2023-11-17 04:35:00|10853.8|10852.9|10854.4|10853.5|10854.6|10853.7|10853.5|10852.6|60
1700196000000|2023-11-17 04:40:00|10854.5|10853.6|10855|10854.1|10855|10854.1|10853.8|10852.9|53
1700196300000|2023-11-17 04:45:00|10855.1|10854.2|10852.6|10851.7|10855.1|10854.2|10852.5|10851.6|54
1700196600000|2023-11-17 04:50:00|10852.5|10851.6|10852.6|10851.7|10853.6|10852.7|10852|10851.1|31
1700196900000|2023-11-17 04:55:00|10852.7|10851.8|10850.9|10850|10852.7|10851.8|10850.6|10849.7|74
1700197200000|2023-11-17 05:00:00|10851|10850.1|10850.8|10850.2|10851.3|10850.4|10850.5|10849.6|101
1700197500000|2023-11-17 05:05:00|10850.7|10849.8|10851.2|10850.3|10851.2|10850.3|10850|10849.1|60
1700197800000|2023-11-17 05:10:00|10851.1|10850.2|10850.3|10849.7|10851.7|10850.8|10850.3|10849.5|77
1700198100000|2023-11-17 05:15:00|10850.4|10849.8|10851.5|10850.6|10851.5|10850.8|10850.4|10849.8|74
1700198400000|2023-11-17 05:20:00|10851.6|10850.7|10848.9|10848.3|10851.6|10850.7|10848.8|10848.1|72
1700198700000|2023-11-17 05:25:00|10848.8|10848.2|10850|10849.1|10850.2|10849.3|10848.8|10848.2|59
1700199000000|2023-11-17 05:30:00|10849.9|10849|10848.6|10847.7|10850.7|10849.9|10848.5|10847.6|104
1700199300000|2023-11-17 05:35:00|10848.5|10847.6|10849.9|10849.3|10850.1|10849.5|10848.4|10847.5|89
1700199600000|2023-11-17 05:40:00|10850|10849.4|10850.9|10850.3|10851.2|10850.3|10850|10849.4|86
1700199900000|2023-11-17 05:45:00|10851.1|10850.2|10850.4|10849.5|10852|10851.3|10849.7|10848.8|100
1700200200000|2023-11-17 05:50:00|10850.3|10849.4|10848.9|10848.3|10850.5|10849.6|10848.5|10847.6|135
1700200500000|2023-11-17 05:55:00|10849|10848.4|10853.7|10852.8|10856.3|10855.4|10849|10848.2|222
1700200800000|2023-11-17 06:00:00|10853.9|10853|10856.8|10855.9|10857|10856.1|10853.6|10852.8|135
1700201100000|2023-11-17 06:05:00|10856.3|10855.4|10855.8|10854.9|10857|10856.1|10855.8|10854.9|88
1700201400000|2023-11-17 06:10:00|10855.7|10854.8|10854.7|10853.8|10855.9|10855|10854.1|10853.2|107
1700201700000|2023-11-17 06:15:00|10854.9|10854|10854|10853.4|10855.2|10854.4|10853.9|10853.3|149
1700202000000|2023-11-17 06:20:00|10853.9|10853.3|10853.5|10852.6|10855.3|10854.5|10853.5|10852.6|104
1700202300000|2023-11-17 06:25:00|10853.4|10852.5|10853.4|10852.5|10853.6|10852.9|10852.5|10851.6|107
1700202600000|2023-11-17 06:30:00|10853.1|10852.2|10852.5|10851.9|10853.9|10853.3|10852.4|10851.6|82
1700202900000|2023-11-17 06:35:00|10852.6|10851.7|10853.2|10852.3|10853.3|10852.5|10851.6|10851|86
1700203200000|2023-11-17 06:40:00|10853.1|10852.2|10851.8|10851.2|10853.3|10852.4|10851.4|10850.8|87
1700203500000|2023-11-17 06:45:00|10852|10851.4|10853.9|10853.3|10853.9|10853.3|10851.6|10850.9|96
1700203800000|2023-11-17 06:50:00|10854|10853.4|10853|10852.4|10854.5|10853.9|10852.5|10851.9|104
1700204100000|2023-11-17 06:55:00|10852.9|10852.3|10851.6|10851|10853.7|10853|10851.5|10850.8|129
1700204400000|2023-11-17 07:00:00|10851.5|10850.9|10845.9|10845|10851.6|10851|10845.8|10844.9|345
1700204700000|2023-11-17 07:05:00|10846|10845.1|10843.9|10843|10847.5|10846.6|10843.8|10842.9|259
1700205000000|2023-11-17 07:10:00|10843.8|10842.9|10844.8|10843.9|10845.1|10844.3|10841.9|10841|258
1700205300000|2023-11-17 07:15:00|10845|10844.1|10842|10841.4|10845|10844.1|10841.4|10840.5|191
1700205600000|2023-11-17 07:20:00|10841.9|10841.3|10840.2|10839.6|10842.5|10841.9|10838.2|10837.3|297
1700205900000|2023-11-17 07:25:00|10840.5|10839.9|10841.1|10840.2|10841.8|10840.9|10838.9|10838.1|218
1700206200000|2023-11-17 07:30:00|10841.3|10840.4|10837.6|10836.7|10841.4|10840.5|10836.7|10836|231
1700206500000|2023-11-17 07:35:00|10837.5|10836.6|10838.9|10838.3|10840.3|10839.4|10836.8|10836|255
1700206800000|2023-11-17 07:40:00|10839.1|10838.2|10836.8|10835.9|10839.4|10838.6|10835.6|10834.7|218
1700207100000|2023-11-17 07:45:00|10836.9|10836|10840|10839.4|10840.6|10839.8|10836.4|10835.5|224
1700207400000|2023-11-17 07:50:00|10839.9|10839.3|10839.4|10838.5|10840.9|10840.3|10838.8|10838|146
1700207700000|2023-11-17 07:55:00|10839|10838.1|10838.7|10838.1|10840|10839.1|10836|10835.1|214
1700208000000|2023-11-17 08:00:00|10838.9|10838.3|10829.9|10829.3|10838.9|10838.3|10829.6|10828.7|545
1700208300000|2023-11-17 08:05:00|10830.1|10829.5|10827.8|10827.2|10830.4|10829.8|10825.2|10824.4|354
1700208600000|2023-11-17 08:10:00|10827.9|10827.3|10830.7|10829.8|10830.7|10830|10826.6|10826|399
1700208900000|2023-11-17 08:15:00|10830.6|10829.7|10834.3|10833.7|10835|10834.2|10830.5|10829.7|311
1700209200000|2023-11-17 08:20:00|10834.4|10833.8|10835.4|10834.8|10837|10836.4|10834.1|10833.2|232
1700209500000|2023-11-17 08:25:00|10835.5|10834.9|10837.5|10836.6|10838.7|10838.1|10835.4|10834.7|235
1700209800000|2023-11-17 08:30:00|10837.1|10836.2|10842.4|10841.5|10843.3|10842.4|10833.4|10832.5|479
1700210100000|2023-11-17 08:35:00|10842.7|10841.8|10842.2|10841.3|10843.3|10842.4|10837.5|10836.6|408
1700210400000|2023-11-17 08:40:00|10842|10841.1|10843.4|10842.5|10844.2|10843.4|10839.8|10838.9|336
1700210700000|2023-11-17 08:45:00|10843.6|10842.7|10844.5|10843.9|10845|10844.2|10840.1|10839.2|374
1700211000000|2023-11-17 08:50:00|10844.6|10844|10844.3|10843.4|10845.8|10845.1|10842.1|10841.5|462
1700211300000|2023-11-17 08:55:00|10844.2|10843.6|10848.8|10847.9|10850.1|10849.2|10842.6|10841.8|461
1700211600000|2023-11-17 09:00:00|10848.9|10848|10847.8|10846.9|10850.5|10849.9|10845.6|10845|440
1700211900000|2023-11-17 09:05:00|10848.1|10847.2|10852|10851.1|10855.3|10854.4|10847.2|10846.3|520
1700212200000|2023-11-17 09:10:00|10852.1|10851.2|10856.8|10856.2|10857|10856.4|10850|10849.1|347
1700212500000|2023-11-17 09:15:00|10856.6|10856|10850.6|10849.7|10857.6|10857|10849.3|10848.5|373
1700212800000|2023-11-17 09:20:00|10850.5|10849.6|10852.7|10852.1|10853.7|10853.1|10848.1|10847.2|397
1700213100000|2023-11-17 09:25:00|10852.6|10852|10853.3|10852.7|10855.8|10854.9|10850.6|10849.7|317
1700213400000|2023-11-17 09:30:00|10853.4|10852.8|10854.6|10853.7|10855.2|10854.6|10852.3|10851.7|256
1700213700000|2023-11-17 09:35:00|10854.5|10853.9|10856|10855.4|10856.2|10855.5|10853.1|10852.5|271
1700214000000|2023-11-17 09:40:00|10855.5|10854.9|10857.7|10857.1|10858.8|10858.2|10854.5|10853.9|297
1700214300000|2023-11-17 09:45:00|10857.6|10857|10857.7|10857.1|10858.8|10858|10856.2|10855.6|214
1700214600000|2023-11-17 09:50:00|10857.9|10857.3|10858.6|10858|10858.7|10858.1|10854.2|10853.6|261
1700214900000|2023-11-17 09:55:00|10858.4|10857.8|10853.6|10852.5|10858.4|10857.8|10853.2|10852.3|228
1700215200000|2023-11-17 10:00:00|10853.7|10852.4|10856.4|10855.8|10857.2|10856.6|10851.9|10851.2|308
1700215500000|2023-11-17 10:05:00|10856.3|10855.7|10858.9|10858|10859.5|10858.6|10855.8|10855.2|366
1700215800000|2023-11-17 10:10:00|10859.1|10858.2|10862.2|10861.6|10863.3|10862.4|10859.1|10858.2|319
1700216100000|2023-11-17 10:15:00|10862.1|10861.5|10863.2|10862.3|10863.3|10862.4|10860.8|10859.9|238
1700216400000|2023-11-17 10:20:00|10863.3|10862.4|10865.6|10865|10867.6|10867|10862.2|10861.3|303
1700216700000|2023-11-17 10:25:00|10865.7|10865.1|10867.2|10866.6|10868.1|10867.5|10863.2|10862.6|294
1700217000000|2023-11-17 10:30:00|10867.1|10866.5|10865.1|10864.5|10868.2|10867.6|10864.6|10864|277
1700217300000|2023-11-17 10:35:00|10864.9|10864.3|10865.4|10864.8|10866.2|10865.6|10861.9|10861.3|249
1700217600000|2023-11-17 10:40:00|10865.6|10865|10868.6|10867.7|10869.2|10868.4|10864.7|10864.1|301
1700217900000|2023-11-17 10:45:00|10868.5|10867.9|10865|10864.4|10870.7|10869.9|10864.9|10864.3|336
1700218200000|2023-11-17 10:50:00|10864.8|10864.2|10868.2|10867.6|10869.9|10869.2|10864.7|10864.1|239
1700218500000|2023-11-17 10:55:00|10868.3|10867.7|10871.3|10870.4|10871.7|10871.1|10867.6|10867|257
1700218800000|2023-11-17 11:00:00|10871.2|10870.3|10873|10872.4|10875.3|10874.4|10869.8|10868.9|332
1700219100000|2023-11-17 11:05:00|10872.9|10872.3|10869.2|10868.3|10873|10872.4|10869.1|10868.3|232
1700219400000|2023-11-17 11:10:00|10869.1|10868.2|10870.9|10870.3|10872.6|10871.8|10869|10868.1|228
1700219700000|2023-11-17 11:15:00|10870.7|10870.1|10873.4|10872.8|10873.6|10873|10869.5|10868.8|274
1700220000000|2023-11-17 11:20:00|10873.1|10872.5|10868.5|10867.9|10873.1|10872.5|10868.4|10867.6|303
1700220300000|2023-11-17 11:25:00|10868.3|10867.4|10874.2|10873.6|10874.3|10873.7|10867.9|10867.1|268
1700220600000|2023-11-17 11:30:00|10874|10873.4|10867.3|10866.7|10874|10873.4|10867.3|10866.7|218
1700220900000|2023-11-17 11:35:00|10867.4|10866.8|10862|10861.1|10868|10867.4|10861.8|10860.9|290
1700221200000|2023-11-17 11:40:00|10861.9|10861|10860.2|10859.3|10862.2|10861.3|10859|10858.3|319
1700221500000|2023-11-17 11:45:00|10860.3|10859.7|10865.7|10864.8|10866.2|10865.3|10860.3|10859.7|265
1700221800000|2023-11-17 11:50:00|10865.5|10864.6|10864.2|10863.6|10867.9|10867|10864.2|10863.6|222
1700222100000|2023-11-17 11:55:00|10864.3|10863.7|10866.5|10865.9|10867.2|10866.6|10864.3|10863.7|234
1700222400000|2023-11-17 12:00:00|10866.1|10865.5|10864.7|10864.1|10867|10866.4|10862|10861.4|287
1700222700000|2023-11-17 12:05:00|10864.5|10863.9|10867.1|10866.2|10869.1|10868.4|10864.4|10863.6|265
1700223000000|2023-11-17 12:10:00|10866.9|10866.3|10866.5|10865.9|10867.5|10866.9|10864.5|10863.6|223
1700223300000|2023-11-17 12:15:00|10866.4|10865.8|10861.3|10860.7|10867.5|10866.8|10860.8|10860.2|224
1700223600000|2023-11-17 12:20:00|10861.5|10860.9|10858.7|10858.1|10862.2|10861.4|10857.8|10857|214
1700223900000|2023-11-17 12:25:00|10858.8|10858.2|10863.2|10862.6|10863.2|10862.6|10858.1|10857.5|183
1700224200000|2023-11-17 12:30:00|10863.1|10862.5|10861.8|10861.2|10864.9|10864.3|10861.5|10860.9|275
1700224500000|2023-11-17 12:35:00|10861.9|10861.3|10864.8|10864.2|10864.8|10864.2|10861.9|10861.3|218
1700224800000|2023-11-17 12:40:00|10864.9|10864.3|10867.6|10867|10868.6|10868|10864.9|10864.3|237
1700225100000|2023-11-17 12:45:00|10867.7|10867.1|10867.9|10867.3|10869.1|10868.5|10866|10865.4|248
1700225400000|2023-11-17 12:50:00|10868|10867.4|10866.4|10865.8|10868.6|10868|10865.2|10864.6|222
1700225700000|2023-11-17 12:55:00|10866.3|10865.7|10863.6|10863|10866.4|10865.8|10861.3|10860.7|276
1700226000000|2023-11-17 13:00:00|10863.8|10863.2|10868.5|10867.9|10868.6|10868|10862.4|10861.8|366
1700226300000|2023-11-17 13:05:00|10868.6|10868|10871.8|10871.2|10872.2|10871.6|10867.4|10866.8|307
1700226600000|2023-11-17 13:10:00|10871.9|10871.3|10876.5|10875.9|10877.4|10876.8|10871|10870.4|380
1700226900000|2023-11-17 13:15:00|10876.6|10876|10872.6|10872|10876.6|10876|10871.5|10870.9|353
1700227200000|2023-11-17 13:20:00|10872.3|10871.7|10870|10869.4|10872.5|10871.9|10869|10868.4|514
1700227500000|2023-11-17 13:25:00|10869.9|10869.3|10872.1|10870.9|10873.1|10872.5|10869.3|10868.7|384
1700227800000|2023-11-17 13:30:00|10872|10871.1|10875|10874.1|10875.7|10874.8|10866.6|10865.7|477
1700228100000|2023-11-17 13:35:00|10875.2|10874.3|10871.7|10870.8|10878.1|10877.2|10871.1|10870.3|616
1700228400000|2023-11-17 13:40:00|10871.6|10870.7|10865.2|10864.3|10871.8|10870.9|10862.4|10861.6|665
1700228700000|2023-11-17 13:45:00|10865.1|10864.2|10866.4|10865.8|10867.2|10866.6|10861.7|10861|605
1700229000000|2023-11-17 13:50:00|10866.6|10866|10866.1|10865.5|10868.8|10868.2|10864.2|10863.6|467
1700229300000|2023-11-17 13:55:00|10865.7|10865.1|10871.5|10870.9|10873.8|10873.1|10864.5|10863.9|493
1700229600000|2023-11-17 14:00:00|10871.4|10870.8|10883.1|10882.5|10883.1|10882.5|10870.7|10870.1|541
1700229900000|2023-11-17 14:05:00|10882.9|10882.3|10877.5|10876.9|10884.9|10884.3|10875.4|10874.5|554
1700230200000|2023-11-17 14:10:00|10877.6|10877|10873.7|10873.1|10878.6|10878|10871.9|10871.2|527
1700230500000|2023-11-17 14:15:00|10873.6|10873|10873.6|10873|10873.7|10873.1|10867.9|10867.3|520
1700230800000|2023-11-17 14:20:00|10873.9|10872.9|10874.5|10873.9|10876.5|10875.9|10871.9|10871|443
1700231100000|2023-11-17 14:25:00|10874.8|10874.2|10869.5|10868.9|10875.2|10874.6|10869|10868.4|468
1700231400000|2023-11-17 14:30:00|10869.6|10869|10871.9|10871.3|10876.7|10876.1|10868.5|10867.9|719
1700231700000|2023-11-17 14:35:00|10872|10871.4|10860.4|10859.8|10872.1|10871.5|10860.2|10859.6|703
1700232000000|2023-11-17 14:40:00|10860.3|10859.7|10866.5|10865.9|10867.2|10866.4|10859|10858.1|671
1700232300000|2023-11-17 14:45:00|10866.4|10865.8|10864.7|10864.1|10868.4|10867.8|10863.7|10862.9|556
1700232600000|2023-11-17 14:50:00|10864.6|10864|10864.3|10863.7|10869.9|10869|10863.8|10863|526
1700232900000|2023-11-17 14:55:00|10864.4|10863.5|10869.9|10869|10870.3|10869.7|10862.1|10861.3|578
1700233200000|2023-11-17 15:00:00|10870|10869.4|10871.4|10870.5|10873|10872.3|10869.7|10868.8|519
1700233500000|2023-11-17 15:05:00|10871.3|10870.4|10872.3|10871.7|10874.7|10874.1|10870.5|10869.7|419
1700233800000|2023-11-17 15:10:00|10872.5|10871.9|10872.1|10871.2|10873.2|10872.6|10868.8|10868.2|553
1700234100000|2023-11-17 15:15:00|10872.7|10871.5|10876.7|10876.1|10878.9|10878.1|10872.2|10871.5|593
1700234400000|2023-11-17 15:20:00|10876.8|10876.2|10878.1|10877.2|10878.9|10878.3|10874.4|10873.8|480
1700234700000|2023-11-17 15:25:00|10878.2|10877.3|10880|10879.4|10880.1|10879.5|10873.8|10873.2|453
1700235000000|2023-11-17 15:30:00|10879.9|10879.3|10881.1|10880.2|10881.4|10880.7|10878.1|10877.5|431
1700235300000|2023-11-17 15:35:00|10881.2|10880.3|10888.6|10887.7|10891.3|10890.4|10881.1|10880.2|458
1700235600000|2023-11-17 15:40:00|10888.5|10887.6|10887.5|10886.9|10888.8|10887.9|10885.2|10884.6|328
1700235900000|2023-11-17 15:45:00|10887.6|10887|10892.1|10891.5|10893.5|10892.9|10886|10885.4|515
1700236200000|2023-11-17 15:50:00|10891.6|10891|10888.8|10888.2|10892.7|10892.1|10887.9|10887.2|396
1700236500000|2023-11-17 15:55:00|10888.9|10888.3|10887|10886.4|10890.4|10889.8|10886.9|10886|310
1700236800000|2023-11-17 16:00:00|10887.1|10886.5|10883.9|10883.3|10889.4|10888.8|10882.8|10882.2|435
1700237100000|2023-11-17 16:05:00|10884|10883.4|10885.6|10885|10886.2|10885.4|10881.9|10881.1|429
1700237400000|2023-11-17 16:10:00|10885.5|10884.9|10887.6|10886.7|10890.3|10889.7|10884.1|10883.5|361
1700237700000|2023-11-17 16:15:00|10887.4|10886.8|10883.7|10883.1|10889.1|10888.5|10882.4|10881.8|354
1700238000000|2023-11-17 16:20:00|10883.6|10883|10887.2|10886.3|10888.6|10887.8|10880.5|10879.9|422
1700238300000|2023-11-17 16:25:00|10887.4|10886.8|10882.1|10881.2|10887.4|10886.8|10878.5|10877.7|472
1700238600000|2023-11-17 16:30:00|10882|10881.4|10878.5|10877.9|10882.6|10881.8|10877|10876.4|406
1700238900000|2023-11-17 16:35:00|10878.7|10878.1|10876.4|10875.8|10878.8|10878.2|10876.1|10875.3|338
1700239200000|2023-11-17 16:40:00|10876.3|10875.7|10876.9|10876.3|10878.6|10878|10875.1|10874.5|362
1700239500000|2023-11-17 16:45:00|10876.8|10876.2|10880.1|10879.5|10880.6|10880|10875.4|10874.8|333
1700239800000|2023-11-17 16:50:00|10880.2|10879.6|10876.2|10875.3|10880.9|10880.3|10876.2|10875.3|351
1700240100000|2023-11-17 16:55:00|10876|10875.1|10878.9|10878.3|10878.9|10878.3|10875.3|10874.5|226
1700240400000|2023-11-17 17:00:00|10878.8|10878.2|10879|10878.4|10881.3|10880.7|10878.4|10877.8|304
1700240700000|2023-11-17 17:05:00|10879.1|10878.5|10884.1|10883.5|10884.2|10883.6|10878.5|10877.9|259
1700241000000|2023-11-17 17:10:00|10884.3|10883.7|10887.3|10886.7|10887.5|10886.9|10883.4|10882.8|243
1700241300000|2023-11-17 17:15:00|10887.4|10886.8|10886.9|10886.3|10888.7|10888.1|10886.3|10885.7|256
1700241600000|2023-11-17 17:20:00|10886.7|10886.1|10884.4|10883.8|10887.6|10887|10884.2|10883.6|240
1700241900000|2023-11-17 17:25:00|10884.3|10883.7|10882.6|10882|10884.4|10883.8|10882|10881.4|244
1700242200000|2023-11-17 17:30:00|10882.7|10882.1|10887.5|10886.9|10887.6|10887|10882.6|10882|196
1700242500000|2023-11-17 17:35:00|10887.6|10887|10888.6|10888|10888.7|10888.1|10886.5|10885.9|163
1700242800000|2023-11-17 17:40:00|10888.7|10888.1|10889.2|10888.6|10891.6|10891|10888.4|10887.8|194
1700243100000|2023-11-17 17:45:00|10889.1|10888.5|10889.5|10888.9|10890.6|10890|10888.1|10887.5|147
1700243400000|2023-11-17 17:50:00|10889.4|10888.8|10890|10889.4|10890.3|10889.7|10889.1|10888.5|114
1700243700000|2023-11-17 17:55:00|10889.9|10889.3|10890.7|10890.1|10890.9|10890.3|10887|10886.4|191
1700244000000|2023-11-17 18:00:00|10890.6|10890|10889.5|10888.9|10891.9|10891.3|10888.8|10888.2|201
1700244300000|2023-11-17 18:05:00|10889.4|10888.8|10892|10891.1|10892.7|10891.8|10889.2|10888.6|125
1700244600000|2023-11-17 18:10:00|10892.1|10891.2|10892.5|10891.9|10892.9|10892.1|10891.6|10890.9|113
1700244900000|2023-11-17 18:15:00|10892.6|10892|10893.4|10892.8|10895.5|10894.8|10892.6|10891.7|208
1700245200000|2023-11-17 18:20:00|10893.5|10892.9|10895.5|10894.9|10896.2|10895.6|10893|10892.4|232
1700245500000|2023-11-17 18:25:00|10895.6|10895|10894.6|10894|10896.1|10895.5|10894|10893.3|173
1700245800000|2023-11-17 18:30:00|10894.7|10894.1|10896.1|10895.5|10896.3|10895.7|10894.6|10894|147
1700246100000|2023-11-17 18:35:00|10896.2|10895.6|10897.1|10896.5|10897.6|10896.7|10895.3|10894.4|139
1700246400000|2023-11-17 18:40:00|10897|10896.4|10898|10897.4|10899|10898.4|10897|10896.1|146
1700246700000|2023-11-17 18:45:00|10897.9|10897.3|10897.9|10897|10898.3|10897.5|10897|10896.1|188
1700247000000|2023-11-17 18:50:00|10898|10897.1|10902.3|10901.7|10902.9|10902|10897.3|10896.4|128
1700247300000|2023-11-17 18:55:00|10902.2|10901.6|10903.6|10903|10904.9|10904.3|10901.5|10900.9|266
1700247600000|2023-11-17 19:00:00|10903.5|10902.9|10901.7|10901.1|10904|10903.4|10900.5|10899.7|185
1700247900000|2023-11-17 19:05:00|10902.3|10901.7|10900.5|10899.9|10902.4|10901.8|10899.6|10899|150
1700248200000|2023-11-17 19:10:00|10900.4|10899.8|10900.1|10899.5|10900.9|10900.3|10899.5|10898.9|127
1700248500000|2023-11-17 19:15:00|10900|10899.4|10901.1|10900.5|10902.6|10902|10899.9|10899.3|101
1700248800000|2023-11-17 19:20:00|10901.4|10900.8|10900.9|10900.3|10901.9|10901.3|10900.1|10899.5|143
1700249100000|2023-11-17 19:25:00|10901.1|10900.5|10901.2|10900.6|10901.6|10901|10900.6|10900|95
1700249400000|2023-11-17 19:30:00|10901.3|10900.7|10899.3|10898.7|10902.2|10901.6|10899.1|10898.5|154
1700249700000|2023-11-17 19:35:00|10899.4|10898.8|10898.9|10898.3|10900|10899.4|10898.5|10897.6|126
1700250000000|2023-11-17 19:40:00|10899|10898.4|10898.4|10897.8|10899.8|10899|10898.4|10897.6|172
1700250300000|2023-11-17 19:45:00|10898.5|10897.9|10896.4|10895.8|10898.5|10897.9|10895.8|10895.2|128
1700250600000|2023-11-17 19:50:00|10896.7|10896.1|10897.4|10896.8|10897.6|10897|10896.4|10895.8|146
1700250900000|2023-11-17 19:55:00|10897.5|10896.9|10900|10899.4|10900.8|10900.2|10897.4|10896.8|207
1700251200000|2023-11-17 20:00:00|10899.9|10899.3|10898.1|10897.5|10900.1|10899.5|10897.6|10897|131
1700251500000|2023-11-17 20:05:00|10898.4|10897.8|10898.5|10897.9|10899.5|10898.9|10897.9|10897.3|95
1700251800000|2023-11-17 20:10:00|10898.6|10897.7|10901.5|10900.9|10901.5|10900.9|10898|10897.4|175
1700252100000|2023-11-17 20:15:00|10901.4|10900.8|10901.2|10900.6|10903|10902.4|10900.3|10899.7|159
1700252400000|2023-11-17 20:20:00|10901.1|10900.5|10904.3|10903.4|10904.5|10903.7|10900.8|10900.2|145
1700252700000|2023-11-17 20:25:00|10904|10903.1|10904.2|10903.6|10905.3|10904.7|10904|10903.1|145
1700253000000|2023-11-17 20:30:00|10904.3|10903.7|10903.6|10902.7|10904.3|10903.7|10901.2|10900.4|170
1700253300000|2023-11-17 20:35:00|10903.7|10902.8|10904.1|10903.5|10904.8|10903.9|10902.9|10902.1|133
1700253600000|2023-11-17 20:40:00|10904.2|10903.3|10904.3|10903.4|10904.9|10904.3|10903.1|10902.4|177
1700253900000|2023-11-17 20:45:00|10904.1|10903.5|10905.2|10904.6|10905.6|10905|10903.7|10903.1|94
1700254200000|2023-11-17 20:50:00|10905.1|10904.5|10908|10907.4|10908|10907.4|10905.1|10904.5|91
1700254500000|2023-11-17 20:55:00|10907.9|10907|10908.9|10908|10909.6|10908.9|10907.6|10906.8|219
1700254800000|2023-11-17 21:00:00|10908.8|10907.9|10907.9|10907|10908.9|10908|10906.1|10905.2|117
1700255100000|2023-11-17 21:05:00|10908|10907.1|10908.4|10907.5|10908.5|10907.6|10907.1|10906.2|74
1700255400000|2023-11-17 21:10:00|10908.1|10907.2|10905.5|10904.6|10908.1|10907.2|10905.2|10904.3|122
1700255700000|2023-11-17 21:15:00|10905.6|10904.7|10907.5|10906.6|10907.9|10907|10905.4|10904.5|111
1700256000000|2023-11-17 21:20:00|10907.3|10906.4|10908.1|10907.2|10908.2|10907.3|10907.1|10906.2|99
1700256300000|2023-11-17 21:25:00|10908.2|10907.3|10909.9|10909|10910.1|10909.2|10907.9|10907|168
1700256600000|2023-11-17 21:30:00|10909.8|10908.9|10909.6|10908.7|10909.9|10909|10909.5|10908.6|54
1700256900000|2023-11-17 21:35:00|10909.7|10908.8|10909.7|10908.8|10909.7|10908.8|10909.6|10908.7|3
1700257200000|2023-11-17 21:40:00|10910.1|10909.2|10910.1|10909.2|10912|10911.1|10909.9|10909|108
1700257500000|2023-11-17 21:45:00|10910|10909.1|10913.2|10912.3|10914.3|10913.4|10909.5|10908.6|116
1700257800000|2023-11-17 21:50:00|10913.3|10912.4|10913.6|10912.7|10914.2|10913.3|10913|10912.1|93
1700258100000|2023-11-17 21:55:00|10913.8|10912.3|10915.6|10911.4|10915.9|10913.4|10912.6|10906|146
1700427600000|2023-11-19 21:00:00|10913.7|10912.2|10918.3|10910|10918.3|10912.4|10913.6|10908.2|6
1700427900000|2023-11-19 21:05:00|10914.1|10908.2|10913.8|10907.7|10914.7|10908.8|10913.8|10907.7|3
1700428500000|2023-11-19 21:15:00|10918.3|10910|10914.1|10908.2|10918.3|10911.2|10912.7|10908.2|3
1700428800000|2023-11-19 21:20:00|10916.9|10905.3|10917.9|10910|10917.9|10910|10916.9|10905.3|2
1700429100000|2023-11-19 21:25:00|10914.7|10908.8|10916.4|10909.6|10916.4|10910.1|10914.7|10908.8|6
1700429400000|2023-11-19 21:30:00|10915.1|10909.2|10918.8|10910.2|10918.8|10911.5|10915.1|10909.2|3
1700429700000|2023-11-19 21:35:00|10914.7|10905.5|10915|10909.1|10917.1|10909.1|10914.7|10905.5|5
1700430000000|2023-11-19 21:40:00|10914.7|10910.7|10915.1|10909.2|10916.4|10911.5|10914.7|10909.2|6
1700430300000|2023-11-19 21:45:00|10918.8|10910.2|10913.9|10912.4|10918.8|10913|10911.3|10908.2|28
1700430600000|2023-11-19 21:50:00|10913.6|10912.1|10913.4|10907.1|10913.7|10912.1|10912|10907.1|11
1700430900000|2023-11-19 21:55:00|10914.8|10905|10912.2|10907.8|10914.8|10910.3|10912.1|10904.6|10
1700431200000|2023-11-19 22:00:00|10918.7|10910|10913.2|10909.2|10918.7|10912.1|10910.4|10905.3|71
1700431500000|2023-11-19 22:05:00|10913.1|10909.8|10913.1|10909.7|10915.9|10910|10912.5|10908.3|34
1700431800000|2023-11-19 22:10:00|10913.4|10909.4|10913.4|10908.8|10913.5|10909.4|10911.4|10908.2|37
1700432100000|2023-11-19 22:15:00|10913.3|10908.7|10912|10906.4|10913.7|10909|10911.5|10906.4|53
1700432400000|2023-11-19 22:20:00|10911.1|10906.5|10912.6|10906.9|10912.6|10907.6|10911.1|10906.4|93
1700432700000|2023-11-19 22:25:00|10913.1|10907.6|10912.7|10906.4|10913.1|10907.7|10912|10906.2|42
1700433000000|2023-11-19 22:30:00|10912.3|10906.9|10911.6|10907|10914.4|10908.3|10911.6|10906.2|380
1700433300000|2023-11-19 22:35:00|10911.7|10906.9|10912.3|10907.4|10913.4|10907.5|10911.3|10906.8|54
1700433600000|2023-11-19 22:40:00|10912.5|10907.5|10912.2|10907.1|10912.5|10907.6|10911.6|10906.6|63
1700433900000|2023-11-19 22:45:00|10912.3|10907.2|10913.7|10908.1|10913.7|10908.4|10911.3|10906.8|156
1700434200000|2023-11-19 22:50:00|10913.4|10908.3|10913.2|10908.6|10914.7|10908.6|10912.4|10906.9|71
1700434500000|2023-11-19 22:55:00|10913.7|10907.6|10913.6|10908.3|10913.9|10908.6|10912|10907.2|113
1700434800000|2023-11-19 23:00:00|10913.5|10908.5|10910.1|10907|10915.5|10909.5|10907.5|10904.5|449
1700435100000|2023-11-19 23:05:00|10910.2|10907.1|10911.4|10909.5|10912.5|10910|10909.8|10907|303
1700435400000|2023-11-19 23:10:00|10911.3|10909.4|10910.6|10908.9|10911.9|10909.8|10910.5|10908.6|234
1700435700000|2023-11-19 23:15:00|10910.5|10908.7|10907.8|10906.3|10911.1|10909.6|10907.7|10906.2|140
1700436000000|2023-11-19 23:20:00|10907.7|10906.2|10907.4|10905.9|10908|10906.5|10907.4|10905.9|64
1700436300000|2023-11-19 23:25:00|10907.3|10905.8|10907.9|10906.4|10908.7|10907.2|10907|10905.5|81
1700436600000|2023-11-19 23:30:00|10908|10906.5|10909.4|10907.9|10910.4|10908.9|10908|10906.5|155
1700436900000|2023-11-19 23:35:00|10909.3|10907.8|10908.1|10906.6|10909.3|10907.8|10908|10906.5|46
1700437200000|2023-11-19 23:40:00|10908.2|10906.7|10909.7|10908.2|10909.8|10908.3|10907.9|10906.4|99
1700437500000|2023-11-19 23:45:00|10909.6|10908.1|10909.4|10907.9|10910.5|10909|10908.9|10907.4|80
1700437800000|2023-11-19 23:50:00|10909.3|10907.8|10908.3|10906.8|10909.4|10907.9|10908.1|10906.6|46
1700438100000|2023-11-19 23:55:00|10908.2|10906.7|10906.3|10904.8|10908.4|10906.9|10906.3|10904.8|106
1700438400000|2023-11-20 00:00:00|10906.4|10904.9|10903.4|10901.9|10906.4|10905|10902.9|10901.6|209
1700438700000|2023-11-20 00:05:00|10903.5|10902|10901.6|10900.1|10904|10902.8|10900.7|10899.2|177
1700439000000|2023-11-20 00:10:00|10901.7|10900.2|10900.9|10899.4|10901.9|10900.7|10899.9|10898.7|131
1700439300000|2023-11-20 00:15:00|10901|10899.5|10902.1|10900.6|10903.1|10901.6|10900.8|10899.3|175
1700439600000|2023-11-20 00:20:00|10902.2|10900.7|10901.5|10900|10902.6|10901.1|10900|10898.6|125
1700439900000|2023-11-20 00:25:00|10901.3|10900.1|10899.4|10898.2|10901.5|10900.3|10899.4|10898.2|79
1700440200000|2023-11-20 00:30:00|10899.3|10898.1|10900.6|10899.4|10900.7|10899.5|10898.2|10896.9|111
1700440500000|2023-11-20 00:35:00|10900.5|10899.3|10899.9|10898.7|10901.6|10900.3|10899.7|10898.3|146
1700440800000|2023-11-20 00:40:00|10899.8|10898.6|10900.4|10899.2|10900.7|10899.5|10899.5|10898|140
1700441100000|2023-11-20 00:45:00|10900.3|10899.1|10899.3|10897.8|10900.3|10899.1|10898.7|10897.5|101
1700441400000|2023-11-20 00:50:00|10899.2|10897.7|10903.5|10902.3|10904.1|10902.9|10898.3|10896.8|274
1700441700000|2023-11-20 00:55:00|10903.8|10902.6|10901.9|10900.7|10904.9|10903.4|10901.8|10900.6|274
1700442000000|2023-11-20 01:00:00|10902.2|10901|10906|10904.5|10906.2|10904.8|10902.2|10901|267
1700442300000|2023-11-20 01:05:00|10906.1|10904.6|10907.8|10906.6|10908.4|10907.2|10905.8|10904.5|241
1700442600000|2023-11-20 01:10:00|10907.9|10906.7|10905.9|10904.4|10907.9|10906.7|10904.3|10903.1|148
1700442900000|2023-11-20 01:15:00|10906|10904.5|10910.3|10909.1|10910.9|10909.7|10905.6|10904.1|349
1700443200000|2023-11-20 01:20:00|10910.1|10908.9|10910.1|10908.9|10910.1|10908.9|10907.7|10906.5|262
1700443500000|2023-11-20 01:25:00|10910|10908.8|10909.9|10908.4|10911.6|10910.1|10909.4|10907.9|254
1700443800000|2023-11-20 01:30:00|10909.7|10908.2|10908.3|10907.1|10910|10908.7|10907.4|10906.1|225
1700444100000|2023-11-20 01:35:00|10908.4|10907.2|10909.7|10908.5|10911.3|10910.1|10907.8|10906.5|250
1700444400000|2023-11-20 01:40:00|10909.6|10908.4|10908.6|10907.4|10909.9|10908.5|10907.4|10906.2|260
1700444700000|2023-11-20 01:45:00|10908.5|10907.3|10907.1|10905.9|10909|10907.8|10907|10905.8|161
1700445000000|2023-11-20 01:50:00|10907|10905.8|10909.5|10908|10909.6|10908.1|10906.8|10905.6|159
1700445300000|2023-11-20 01:55:00|10909.6|10908.1|10908.9|10907.7|10909.6|10908.3|10908.7|10907.4|168
1700445600000|2023-11-20 02:00:00|10909|10907.8|10909.3|10908.1|10910.1|10908.9|10908.8|10907.6|163
1700445900000|2023-11-20 02:05:00|10909.2|10908|10911.3|10910.1|10911.4|10910.2|10908.8|10907.6|122
1700446200000|2023-11-20 02:10:00|10911.2|10910|10910.7|10909.5|10911.2|10910|10910.3|10909.1|116
1700446500000|2023-11-20 02:15:00|10910.8|10909.6|10912.7|10911.2|10912.7|10911.4|10910.2|10909|198
1700446800000|2023-11-20 02:20:00|10912.6|10911.1|10916.2|10914.7|10916.3|10914.8|10911.5|10910|190
1700447100000|2023-11-20 02:25:00|10916.1|10914.9|10921.8|10920.3|10922.7|10921.2|10916|10914.8|311
1700447400000|2023-11-20 02:30:00|10921.7|10920.2|10923.7|10922.2|10923.9|10922.4|10918.4|10916.9|408
1700447700000|2023-11-20 02:35:00|10923.6|10922.1|10921.6|10920.1|10923.7|10922.2|10920.8|10919.3|325
1700448000000|2023-11-20 02:40:00|10921.7|10920.2|10922.5|10921|10924.4|10922.9|10921.3|10919.8|274
1700448300000|2023-11-20 02:45:00|10922.6|10921.1|10919.3|10917.8|10922.9|10921.4|10918.7|10917.3|201
1700448600000|2023-11-20 02:50:00|10919.2|10917.7|10924.4|10923.2|10924.5|10923.3|10918.9|10917.4|200
1700448900000|2023-11-20 02:55:00|10924.3|10923.1|10923.1|10921.9|10924.8|10923.5|10922.3|10920.8|284
1700449200000|2023-11-20 03:00:00|10923|10921.8|10921.7|10920.5|10924.6|10923.2|10921.7|10920.5|154
1700449500000|2023-11-20 03:05:00|10921.8|10920.6|10919.8|10918.6|10922|10920.8|10919.2|10917.8|175
1700449800000|2023-11-20 03:10:00|10919.7|10918.5|10919.2|10918|10921.1|10919.6|10919.2|10918|175
1700450100000|2023-11-20 03:15:00|10919.3|10918.1|10919.1|10917.9|10920.7|10919.5|10919.1|10917.9|197
1700450400000|2023-11-20 03:20:00|10919.2|10918|10920.8|10919.3|10921.1|10919.6|10918.3|10917.1|198
1700450700000|2023-11-20 03:25:00|10920.7|10919.2|10923.1|10921.6|10923.3|10921.8|10920.5|10919.2|259
1700451000000|2023-11-20 03:30:00|10923|10921.5|10924.7|10923.2|10925.4|10924|10922.8|10921.4|307
1700451300000|2023-11-20 03:35:00|10924.6|10923.1|10925.7|10924.2|10925.7|10924.2|10924|10922.5|273
1700451600000|2023-11-20 03:40:00|10925.4|10923.9|10924|10922.8|10925.8|10924.3|10923.2|10921.7|223
1700451900000|2023-11-20 03:45:00|10923.9|10922.7|10924.9|10923.7|10925|10923.8|10923.4|10922.1|203
1700452200000|2023-11-20 03:50:00|10925|10923.8|10924.7|10923.2|10925.4|10924.2|10924.2|10922.7|110
1700452500000|2023-11-20 03:55:00|10924.8|10923.3|10924.8|10923.3|10925.6|10924.2|10923.6|10922.1|151
1700452800000|2023-11-20 04:00:00|10925.1|10923.6|10924.2|10922.7|10926.2|10924.7|10923.7|10922.2|238
1700453100000|2023-11-20 04:05:00|10924|10922.8|10925.1|10923.6|10925.3|10923.8|10924|10922.6|163
1700453400000|2023-11-20 04:10:00|10925.2|10923.7|10926.3|10924.8|10926.6|10925.1|10924.8|10923.3|123
1700453700000|2023-11-20 04:15:00|10926.2|10924.7|10935.4|10933.9|10936.8|10935.3|10926.1|10924.6|393
1700454000000|2023-11-20 04:20:00|10935.5|10934|10932.3|10930.8|10936|10934.5|10932.1|10930.6|170
1700454300000|2023-11-20 04:25:00|10932.2|10930.7|10930.5|10929|10932.3|10930.8|10930.4|10928.9|163
1700454600000|2023-11-20 04:30:00|10930.4|10928.9|10928.7|10927.5|10930.4|10928.9|10928.2|10926.7|192
1700454900000|2023-11-20 04:35:00|10928.6|10927.4|10927.4|10926.2|10928.8|10927.4|10927.1|10925.7|82
1700455200000|2023-11-20 04:40:00|10927.3|10926.1|10927.9|10926.4|10928|10926.7|10926.5|10925|91
1700455500000|2023-11-20 04:45:00|10927.8|10926.3|10927.8|10926.3|10928|10926.5|10927.2|10925.8|69
1700455800000|2023-11-20 04:50:00|10927.7|10926.2|10926.1|10924.6|10927.9|10926.4|10926|10924.5|76
1700456100000|2023-11-20 04:55:00|10926|10924.5|10922.7|10921.5|10926.3|10924.8|10922.5|10921|235
1700456400000|2023-11-20 05:00:00|10922.6|10921.4|10923|10921.5|10924|10922.5|10921.3|10919.9|240
1700456700000|2023-11-20 05:05:00|10922.9|10921.4|10922.9|10921.7|10923.6|10922.3|10921.4|10920.2|148
1700457000000|2023-11-20 05:10:00|10922.8|10921.6|10926.6|10925.1|10928|10926.5|10922.4|10920.9|172
1700457300000|2023-11-20 05:15:00|10926.5|10925|10927.2|10925.7|10927.8|10926.3|10925.3|10923.9|137
1700457600000|2023-11-20 05:20:00|10927.1|10925.6|10927|10925.5|10928.2|10926.7|10926.5|10925|105
1700457900000|2023-11-20 05:25:00|10927.1|10925.6|10927.2|10925.7|10927.7|10926.2|10925.8|10924.3|134
1700458200000|2023-11-20 05:30:00|10927.4|10925.9|10926|10924.5|10927.7|10926.2|10925|10923.8|133
1700458500000|2023-11-20 05:35:00|10926.1|10924.6|10927.9|10926.7|10928.3|10927.1|10926|10924.6|122
1700458800000|2023-11-20 05:40:00|10927.8|10926.6|10927.7|10926.5|10928.5|10927.1|10927.5|10926.3|80
1700459100000|2023-11-20 05:45:00|10927.6|10926.4|10924.2|10922.7|10927.8|10926.6|10923.8|10922.3|154
1700459400000|2023-11-20 05:50:00|10924.1|10922.6|10922.8|10921.3|10924.1|10922.6|10921|10919.5|191
1700459700000|2023-11-20 05:55:00|10922.7|10921.2|10919.4|10917.9|10922.9|10921.4|10919.4|10917.9|261
1700460000000|2023-11-20 06:00:00|10919.6|10918.1|10921.9|10920.4|10923.7|10922.5|10919.6|10918.1|224
1700460300000|2023-11-20 06:05:00|10922|10920.5|10918.7|10917.2|10922|10920.5|10918.7|10917.2|160
1700460600000|2023-11-20 06:10:00|10918.4|10916.9|10919.1|10917.9|10920.4|10919.2|10918.2|10916.7|188
1700460900000|2023-11-20 06:15:00|10919.2|10918|10918.4|10916.9|10920.4|10919|10917.9|10916.4|204
1700461200000|2023-11-20 06:20:00|10918.5|10917|10920.3|10919.1|10921.2|10920|10918.5|10917|133
1700461500000|2023-11-20 06:25:00|10920.5|10919.3|10917.3|10916.1|10920.9|10919.5|10917.3|10916.1|222
1700461800000|2023-11-20 06:30:00|10917.1|10915.9|10917.7|10916.2|10919.3|10917.8|10916.9|10915.4|154
1700462100000|2023-11-20 06:35:00|10917.6|10916.1|10918.3|10916.8|10920.6|10919.1|10917.3|10915.8|181
1700462400000|2023-11-20 06:40:00|10918.4|10916.9|10918.6|10917.1|10920|10918.7|10917.5|10916|247
1700462700000|2023-11-20 06:45:00|10918.5|10917|10917.9|10916.4|10918.5|10917|10916.5|10915|165
1700463000000|2023-11-20 06:50:00|10918|10916.5|10917|10915.5|10919.8|10918.4|10917|10915.5|160
1700463300000|2023-11-20 06:55:00|10917.1|10915.6|10917.9|10916.4|10919.7|10918.5|10916.8|10915.3|225
1700463600000|2023-11-20 07:00:00|10917.7|10916.2|10917|10915.8|10919.3|10918.1|10915|10913.5|439
1700463900000|2023-11-20 07:05:00|10917.1|10915.9|10916.1|10914.6|10919.2|10918|10915.9|10914.4|242
1700464200000|2023-11-20 07:10:00|10916|10914.5|10919.2|10918|10920.3|10919.1|10916|10914.5|263
1700464500000|2023-11-20 07:15:00|10919.3|10918.1|10918.6|10917.4|10920.1|10918.9|10916.4|10915.2|336
1700464800000|2023-11-20 07:20:00|10918.7|10917.5|10915.5|10914.9|10919.6|10918.1|10915.1|10913.6|273
1700465100000|2023-11-20 07:25:00|10915.4|10914.8|10915|10914.4|10917.7|10917.1|10914.8|10914.2|255
1700465400000|2023-11-20 07:30:00|10915.2|10914.6|10915.7|10915.1|10917.5|10916.9|10914.1|10913.2|240
1700465700000|2023-11-20 07:35:00|10915.8|10915.2|10915.4|10914.8|10916.2|10915.5|10913.4|10912.5|315
1700466000000|2023-11-20 07:40:00|10915.3|10914.7|10916.7|10915.8|10917.7|10916.8|10914.4|10913.5|290
1700466300000|2023-11-20 07:45:00|10916.8|10915.9|10917.2|10916.3|10919.5|10918.9|10915.5|10914.6|352
1700466600000|2023-11-20 07:50:00|10917.1|10916.2|10917.9|10917.3|10919.8|10918.9|10915.8|10915.2|347
1700466900000|2023-11-20 07:55:00|10918|10917.4|10916.4|10915.8|10918.9|10918.3|10915.2|10914.6|335
1700467200000|2023-11-20 08:00:00|10916.5|10915.9|10923|10922.4|10923.3|10922.7|10916.5|10915.9|547
1700467500000|2023-11-20 08:05:00|10923.1|10922.5|10927|10926.4|10928.5|10927.7|10922|10921.4|384
1700467800000|2023-11-20 08:10:00|10927.1|10926.5|10928.1|10927.2|10930.2|10929.3|10923.9|10923.1|476
1700468100000|2023-11-20 08:15:00|10927.8|10926.9|10921.5|10920.9|10928|10927.3|10921.2|10920.3|504
1700468400000|2023-11-20 08:20:00|10921.6|10921|10924.7|10923.8|10924.8|10923.9|10919.4|10918.8|431
1700468700000|2023-11-20 08:25:00|10924.5|10923.6|10925.9|10925|10928.1|10927.2|10923|10922.4|434
1700469000000|2023-11-20 08:30:00|10925.8|10924.9|10922.5|10921.6|10927.9|10927.3|10922.4|10921.5|347
1700469300000|2023-11-20 08:35:00|10922.6|10921.7|10924.8|10923.9|10925.1|10924.2|10920.9|10920|361
1700469600000|2023-11-20 08:40:00|10924.7|10923.8|10923.6|10923|10926.4|10925.6|10923|10922.4|338
1700469900000|2023-11-20 08:45:00|10923.7|10923.1|10917.2|10916.6|10925.4|10924.5|10916|10915.4|425
1700470200000|2023-11-20 08:50:00|10917.1|10916.5|10917.4|10916.8|10917.8|10917.2|10915.8|10914.9|297
1700470500000|2023-11-20 08:55:00|10917.5|10916.9|10919.7|10918.8|10923.3|10922.7|10917.4|10916.8|450
1700470800000|2023-11-20 09:00:00|10919.9|10919|10924.3|10923.4|10924.7|10923.8|10918.8|10918.2|437
1700471100000|2023-11-20 09:05:00|10924.2|10923.3|10926.5|10925.9|10927.3|10926.5|10922.1|10921.5|437
1700471400000|2023-11-20 09:10:00|10926.6|10926|10929.7|10929.1|10930.3|10929.6|10925.8|10925.2|362
1700471700000|2023-11-20 09:15:00|10930|10929.2|10933.1|10932.5|10933.6|10932.9|10930|10929.2|491
1700472000000|2023-11-20 09:20:00|10933|10932.4|10936.4|10935.5|10936.6|10935.7|10931.3|10930.4|380
1700472300000|2023-11-20 09:25:00|10936.2|10935.3|10934.3|10933.7|10936.4|10935.5|10931.4|10930.8|364
1700472600000|2023-11-20 09:30:00|10934.2|10933.6|10940.3|10939.7|10940.7|10939.9|10934|10933.4|465
1700472900000|2023-11-20 09:35:00|10940.2|10939.6|10939.1|10938.5|10940.4|10939.7|10938|10937.1|428
1700473200000|2023-11-20 09:40:00|10939.2|10938.6|10934.4|10933.8|10939.8|10939.2|10933.7|10933.1|270
1700473500000|2023-11-20 09:45:00|10934.3|10933.7|10935.5|10934.9|10937.3|10936.7|10934.1|10933.5|314
1700473800000|2023-11-20 09:50:00|10935.6|10935|10937.4|10936.8|10937.5|10936.9|10934|10933.4|322
1700474100000|2023-11-20 09:55:00|10937.5|10936.9|10937.2|10936.3|10939.6|10938.7|10934.7|10934.1|587
1700474400000|2023-11-20 10:00:00|10937|10936.4|10931.1|10930.5|10937.1|10936.5|10930.9|10930|343
1700474700000|2023-11-20 10:05:00|10931|10930.4|10928|10927.1|10931|10930.4|10927.3|10926.5|233
1700475000000|2023-11-20 10:10:00|10928.1|10927.2|10927.5|10926.9|10929.8|10929.2|10927.2|10926.4|220
1700475300000|2023-11-20 10:15:00|10927.4|10926.8|10926.9|10926|10928.1|10927.5|10926.1|10925.5|239
1700475600000|2023-11-20 10:20:00|10927|10926.1|10926.3|10925.7|10929.1|10928.2|10925.9|10925.3|294
1700475900000|2023-11-20 10:25:00|10926.4|10925.8|10926.8|10926.2|10927.7|10927.1|10923.1|10922.3|275
1700476200000|2023-11-20 10:30:00|10926.9|10926.3|10932|10931.4|10932.6|10932|10926.9|10926.3|296
1700476500000|2023-11-20 10:35:00|10932.1|10931.5|10934.1|10933.5|10935.5|10934.9|10931.2|10930.6|203
1700476800000|2023-11-20 10:40:00|10934|10933.4|10927.6|10926.7|10934.1|10933.5|10927|10926.2|284
1700477100000|2023-11-20 10:45:00|10927.4|10926.8|10925.6|10924.7|10928.1|10927.5|10925.6|10924.7|230
1700477400000|2023-11-20 10:50:00|10925.7|10924.8|10927.2|10926.3|10927.5|10926.8|10925.6|10924.8|203
1700477700000|2023-11-20 10:55:00|10927.3|10926.4|10926.7|10925.8|10928.3|10927.7|10925.5|10924.9|253
1700478000000|2023-11-20 11:00:00|10926.6|10925.7|10928.5|10927.9|10930|10929.2|10925.9|10925.3|218
1700478300000|2023-11-20 11:05:00|10928.4|10927.8|10926.1|10925.2|10929.1|10928.5|10925.5|10924.9|328
1700478600000|2023-11-20 11:10:00|10926.2|10925.3|10926.3|10925.4|10927.3|10926.7|10924.4|10923.8|297
1700478900000|2023-11-20 11:15:00|10926.4|10925.5|10924.5|10923.9|10927.4|10926.6|10923.5|10922.9|256
1700479200000|2023-11-20 11:20:00|10924.4|10923.8|10924.1|10923.5|10925.9|10925|10922|10921.4|305
1700479500000|2023-11-20 11:25:00|10924|10923.4|10925.1|10924.2|10927.9|10927|10923.3|10922.7|348
1700479800000|2023-11-20 11:30:00|10925.2|10924.3|10924.5|10923.9|10925.8|10925.2|10922.3|10921.7|291
1700480100000|2023-11-20 11:35:00|10924.4|10923.8|10923.4|10922.8|10925|10924.4|10923.3|10922.7|237
1700480400000|2023-11-20 11:40:00|10923.3|10922.7|10922.5|10921.6|10923.5|10922.9|10922|10921.4|164
1700480700000|2023-11-20 11:45:00|10922.6|10921.7|10923.4|10922.8|10923.7|10923.1|10922.5|10921.7|170
1700481000000|2023-11-20 11:50:00|10923.3|10922.7|10922.9|10922.3|10923.7|10923.1|10921.7|10921.1|109
1700481300000|2023-11-20 11:55:00|10923.2|10922.6|10923.2|10922.6|10923.8|10923.2|10922.4|10921.8|178
1700481600000|2023-11-20 12:00:00|10923.1|10922.5|10925.9|10925.3|10927|10926.2|10922.1|10921.5|274
1700481900000|2023-11-20 12:05:00|10925.8|10925.2|10927.9|10927.3|10928|10927.4|10921|10920.4|444
1700482200000|2023-11-20 12:10:00|10928|10927.4|10924|10923.1|10928.4|10927.8|10923.7|10923|262
1700482500000|2023-11-20 12:15:00|10924.1|10923.2|10926.2|10925.6|10927.3|10926.7|10923.1|10922.5|228
1700482800000|2023-11-20 12:20:00|10926.1|10925.5|10925.2|10924.6|10926.1|10925.5|10923.8|10923.2|215
1700483100000|2023-11-20 12:25:00|10925.1|10924.5|10923.8|10923.2|10926.2|10925.6|10923.5|10922.9|188
1700483400000|2023-11-20 12:30:00|10923.7|10923.1|10926.8|10926.2|10928.4|10927.8|10923.7|10923.1|233
1700483700000|2023-11-20 12:35:00|10926.9|10926.3|10928.3|10927.7|10928.8|10928.2|10925.8|10925.2|300
1700484000000|2023-11-20 12:40:00|10928.1|10927.5|10929.8|10929.2|10930.9|10930.3|10927.3|10926.7|303
1700484300000|2023-11-20 12:45:00|10929.7|10929.1|10926.8|10926.2|10930.8|10930.2|10926.8|10926.2|285
1700484600000|2023-11-20 12:50:00|10926.6|10926|10928.4|10927.8|10928.8|10928.2|10925.5|10924.9|220
1700484900000|2023-11-20 12:55:00|10928|10927.4|10930.1|10929.5|10931|10930.4|10927.6|10927|257
1700485200000|2023-11-20 13:00:00|10930.2|10929.6|10930.7|10930.1|10932.2|10931.5|10929.6|10929|420
1700485500000|2023-11-20 13:05:00|10930.8|10930.2|10928.5|10927.6|10930.8|10930.2|10926.7|10925.9|316
1700485800000|2023-11-20 13:10:00|10928.4|10927.5|10927|10926.1|10928.6|10927.8|10925.5|10924.7|264
1700486100000|2023-11-20 13:15:00|10927.1|10926.2|10928.6|10928|10930.7|10929.8|10927|10926.1|303
1700486400000|2023-11-20 13:20:00|10928.9|10928.3|10926.9|10926.3|10929.8|10929.1|10925.8|10925.2|439
1700486700000|2023-11-20 13:25:00|10926.8|10926.2|10930.4|10929.8|10932.6|10932|10926|10925.4|357
1700487000000|2023-11-20 13:30:00|10930.5|10929.9|10925.7|10925.1|10930.7|10930.1|10924.8|10924.2|458
1700487300000|2023-11-20 13:35:00|10925.6|10925|10926.4|10925.8|10928.4|10927.5|10925.4|10924.5|465
1700487600000|2023-11-20 13:40:00|10926.5|10925.9|10928.8|10928.2|10929.2|10928.6|10925.6|10925|488
1700487900000|2023-11-20 13:45:00|10928.9|10928.3|10930.1|10929.5|10931.5|10930.9|10928.2|10927.6|405
1700488200000|2023-11-20 13:50:00|10930.2|10929.6|10930.8|10930.2|10931.1|10930.5|10927.4|10926.8|353
1700488500000|2023-11-20 13:55:00|10930.9|10930.3|10926.8|10926.2|10931|10930.3|10926.2|10925.6|397
1700488800000|2023-11-20 14:00:00|10926.9|10926.3|10928.7|10928.1|10931.4|10930.7|10926.8|10926.2|361
1700489100000|2023-11-20 14:05:00|10928.4|10927.8|10926.5|10925.6|10930|10929.4|10923.8|10923|503
1700489400000|2023-11-20 14:10:00|10926.4|10925.5|10922.4|10921.5|10926.7|10925.8|10920|10919.4|436
1700489700000|2023-11-20 14:15:00|10922.3|10921.7|10922|10921.1|10923.7|10923|10919.5|10918.9|361
1700490000000|2023-11-20 14:20:00|10922.1|10921.2|10921.7|10921.1|10922.6|10922|10919.1|10918.5|379
1700490300000|2023-11-20 14:25:00|10921.8|10921.2|10922.5|10921.6|10923.6|10922.9|10920.8|10920.2|326
1700490600000|2023-11-20 14:30:00|10922.4|10921.5|10927.5|10926.6|10929|10928.2|10922.4|10921.5|659
1700490900000|2023-11-20 14:35:00|10927.6|10926.7|10932.9|10932.3|10935.7|10935.1|10926.8|10925.9|515
1700491200000|2023-11-20 14:40:00|10932.7|10932.1|10938.6|10938|10939.7|10939.1|10931.7|10931.1|549
1700491500000|2023-11-20 14:45:00|10938.5|10937.9|10943|10942.4|10944.4|10943.8|10938.3|10937.7|590
1700491800000|2023-11-20 14:50:00|10943.1|10942.5|10940|10939.1|10946.4|10945.5|10938.9|10938|473
1700492100000|2023-11-20 14:55:00|10940.1|10939.2|10940.9|10940.3|10940.9|10940.3|10937.7|10936.9|460
1700492400000|2023-11-20 15:00:00|10940.8|10940.2|10937.3|10936.7|10942.1|10941.3|10936.3|10935.7|492
1700492700000|2023-11-20 15:05:00|10937.2|10936.6|10932.8|10932.2|10939|10938.4|10932.1|10931.2|410
1700493000000|2023-11-20 15:10:00|10932.5|10931.9|10932.9|10932.3|10933.9|10933.3|10931.5|10930.9|421
1700493300000|2023-11-20 15:15:00|10932.8|10932.2|10932.8|10932.2|10935.5|10934.9|10931.4|10930.8|409
1700493600000|2023-11-20 15:20:00|10932.7|10932.1|10928.4|10927.5|10935.4|10934.8|10927.4|10926.5|438
1700493900000|2023-11-20 15:25:00|10928.3|10927.4|10930.2|10929.6|10931.7|10931.1|10926.8|10925.9|406
1700494200000|2023-11-20 15:30:00|10930.3|10929.7|10934.3|10933.7|10935.1|10934.5|10928.9|10928.3|434
1700494500000|2023-11-20 15:35:00|10934.4|10933.8|10932.8|10932.2|10935.6|10934.7|10929.7|10929.1|419
1700494800000|2023-11-20 15:40:00|10932.7|10932.1|10932|10931.4|10933.8|10933.2|10931.6|10931|386
1700495100000|2023-11-20 15:45:00|10931.9|10931.3|10936.8|10936.2|10938|10937.4|10931.7|10931.1|401
1700495400000|2023-11-20 15:50:00|10936.6|10936|10934.3|10933.7|10937.8|10937.2|10934.1|10933.5|400
1700495700000|2023-11-20 15:55:00|10934.2|10933.6|10938.5|10937.9|10939|10938.4|10933.1|10932.5|498
1700496000000|2023-11-20 16:00:00|10938.4|10937.8|10944.7|10943.8|10945.1|10944.3|10938.4|10937.8|518
1700496300000|2023-11-20 16:05:00|10944.6|10943.7|10940|10939.1|10944.6|10943.7|10939.3|10938.4|314
1700496600000|2023-11-20 16:10:00|10940.1|10939.2|10941.1|10940.5|10941.9|10941.3|10938.9|10938.1|366
1700496900000|2023-11-20 16:15:00|10941.3|10940.7|10942.2|10941.6|10944|10943.4|10940|10939.4|417
1700497200000|2023-11-20 16:20:00|10942.1|10941.5|10943|10942.4|10943.3|10942.7|10939.9|10939.3|338
1700497500000|2023-11-20 16:25:00|10943.1|10942.5|10943|10942.4|10943.3|10942.7|10940.1|10939.5|332
1700497800000|2023-11-20 16:30:00|10942.9|10942.3|10942.1|10941.5|10944|10943.3|10941.8|10941.2|234
1700498100000|2023-11-20 16:35:00|10942.2|10941.6|10939.2|10938.6|10943.5|10942.9|10938|10937.4|379
1700498400000|2023-11-20 16:40:00|10939.3|10938.7|10941.8|10941.2|10942.6|10941.7|10937.8|10937.2|275
1700498700000|2023-11-20 16:45:00|10941.7|10941.1|10942.6|10942|10943.4|10942.8|10941.2|10940.6|216
1700499000000|2023-11-20 16:50:00|10942.7|10942.1|10944.9|10944.3|10945.2|10944.6|10942.6|10941.9|254
1700499300000|2023-11-20 16:55:00|10944.8|10944.2|10944.7|10944.1|10945.3|10944.7|10943.5|10942.9|205
1700499600000|2023-11-20 17:00:00|10944.6|10944|10947.8|10947.2|10947.9|10947.3|10943.3|10942.4|227
1700499900000|2023-11-20 17:05:00|10947.9|10947.3|10947.8|10947.2|10952|10951.4|10947|10946.4|370
1700500200000|2023-11-20 17:10:00|10947.6|10947|10946.4|10945.8|10948.6|10947.7|10945.9|10945|328
1700500500000|2023-11-20 17:15:00|10946.3|10945.7|10944.7|10944.1|10946.3|10945.7|10943.9|10943.3|190
1700500800000|2023-11-20 17:20:00|10944.8|10944.2|10944.4|10943.5|10945.7|10945.1|10943.1|10942.5|209
1700501100000|2023-11-20 17:25:00|10944.5|10943.6|10945.2|10944.6|10946|10945.3|10944.2|10943.5|230
1700501400000|2023-11-20 17:30:00|10945.3|10944.7|10945|10944.4|10945.5|10944.9|10943.2|10942.5|240
1700501700000|2023-11-20 17:35:00|10944.9|10944.3|10943.5|10942.9|10944.9|10944.3|10941.9|10941|164
1700502000000|2023-11-20 17:40:00|10943.4|10942.8|10939.6|10939|10943.4|10942.8|10939.4|10938.7|275
1700502300000|2023-11-20 17:45:00|10939.7|10939.1|10936.5|10935.9|10939.7|10939.1|10936.5|10935.9|139
1700502600000|2023-11-20 17:50:00|10936.6|10936|10936.6|10936|10937.3|10936.7|10935.6|10935|95
1700502900000|2023-11-20 17:55:00|10936.5|10935.9|10938|10937.4|10939.7|10939.1|10936.1|10935.5|303
1700503200000|2023-11-20 18:00:00|10937.9|10937.3|10951.7|10951.1|10952.4|10951.5|10937.3|10936.7|650
1700503500000|2023-11-20 18:05:00|10951.6|10951|10946.6|10945.7|10951.8|10951.2|10946.2|10945.5|689
1700503800000|2023-11-20 18:10:00|10946.5|10945.6|10948.7|10948.1|10952.2|10951.3|10946|10945.1|574
1700504100000|2023-11-20 18:15:00|10948.8|10948.2|10949.7|10949.1|10951.3|10950.7|10947.5|10946.9|380
1700504400000|2023-11-20 18:20:00|10949.8|10949.2|10950.2|10949.6|10951.4|10950.8|10947.8|10947.2|416
1700504700000|2023-11-20 18:25:00|10950.3|10949.7|10948.4|10947.5|10950.5|10949.9|10947.2|10946.3|349
1700505000000|2023-11-20 18:30:00|10948.5|10947.6|10949.3|10948.7|10951.9|10951|10947.8|10947|308
1700505300000|2023-11-20 18:35:00|10949.2|10948.6|10945.2|10944.6|10949.4|10948.7|10945|10944.1|298
1700505600000|2023-11-20 18:40:00|10945.1|10944.5|10946.8|10946.2|10948.3|10947.5|10944.6|10944|206
1700505900000|2023-11-20 18:45:00|10946.7|10946.1|10945.7|10945.1|10947.7|10947.1|10945.5|10944.9|158
1700506200000|2023-11-20 18:50:00|10945.8|10945.2|10945.5|10944.9|10947.3|10946.5|10944.7|10943.8|221
1700506500000|2023-11-20 18:55:00|10945.6|10945|10945.6|10945|10947.2|10946.6|10945.3|10944.7|257
1700506800000|2023-11-20 19:00:00|10945.7|10945.1|10945|10944.4|10947.5|10946.9|10944.8|10944.1|194
1700507100000|2023-11-20 19:05:00|10945.1|10944.5|10944.1|10943.5|10945.7|10945.1|10942.8|10942.1|270
1700507400000|2023-11-20 19:10:00|10944|10943.4|10941.9|10941.3|10944.1|10943.5|10941.1|10940.5|261
1700507700000|2023-11-20 19:15:00|10941.8|10941.2|10939.4|10938.8|10942.4|10941.8|10939.2|10938.6|257
1700508000000|2023-11-20 19:20:00|10939.5|10938.9|10940.8|10940.2|10940.8|10940.2|10939.2|10938.6|163
1700508300000|2023-11-20 19:25:00|10940.7|10940.1|10942.3|10941.7|10942.5|10941.9|10939.9|10939.3|215
1700508600000|2023-11-20 19:30:00|10942.4|10941.8|10943|10942.4|10943.6|10943|10941.6|10940.8|181
1700508900000|2023-11-20 19:35:00|10942.9|10942.3|10943.2|10942.6|10944.1|10943.5|10941|10940.4|226
1700509200000|2023-11-20 19:40:00|10943|10942.4|10943.1|10942.5|10943.6|10943|10942.2|10941.6|166
1700509500000|2023-11-20 19:45:00|10943|10942.4|10942.6|10942|10943.5|10942.9|10941.2|10940.6|235
1700509800000|2023-11-20 19:50:00|10942.7|10942.1|10943.8|10943.2|10944.3|10943.7|10942.7|10942.1|136
1700510100000|2023-11-20 19:55:00|10943.7|10943.1|10946.8|10946.2|10946.9|10946.3|10943.7|10943.1|210
1700510400000|2023-11-20 20:00:00|10946.7|10946.1|10946.9|10946.3|10947.6|10947|10946.1|10945.5|182
1700510700000|2023-11-20 20:05:00|10947|10946.4|10946.3|10945.7|10947.4|10946.7|10944.6|10943.8|183
1700511000000|2023-11-20 20:10:00|10946.4|10945.8|10946.3|10945.7|10947.9|10947.3|10946.3|10945.7|85
1700511300000|2023-11-20 20:15:00|10946.4|10945.8|10946.8|10946.2|10947.4|10946.8|10945.2|10944.6|134
1700511600000|2023-11-20 20:20:00|10946.9|10946.3|10945.5|10944.9|10946.9|10946.3|10945.5|10944.9|148
1700511900000|2023-11-20 20:25:00|10945.4|10944.8|10944.7|10944.1|10946.4|10945.8|10944.4|10943.8|147
1700512200000|2023-11-20 20:30:00|10944.6|10944|10945.9|10945|10946|10945.2|10944.3|10943.7|146
1700512500000|2023-11-20 20:35:00|10945.8|10945.2|10946.3|10945.7|10947.3|10946.6|10944.8|10944.1|162
1700512800000|2023-11-20 20:40:00|10946.4|10945.8|10946.1|10945.2|10946.5|10945.8|10945.2|10944.4|142
1700513100000|2023-11-20 20:45:00|10946|10945.1|10946.2|10945.6|10946.7|10945.8|10945.5|10944.7|137
1700513400000|2023-11-20 20:50:00|10946|10945.4|10943.7|10943.1|10946|10945.4|10943.6|10943|118
1700513700000|2023-11-20 20:55:00|10943.8|10943.2|10942.2|10941.6|10944|10943.4|10942.2|10941.5|258
1700514000000|2023-11-20 21:00:00|10942.3|10941.7|10942|10941.1|10942.9|10942.2|10940.1|10939.4|187
1700514300000|2023-11-20 21:05:00|10942.1|10941.2|10944.3|10943.7|10945.1|10944.2|10942|10941.1|133
1700514600000|2023-11-20 21:10:00|10944.2|10943.3|10943.5|10942.6|10944.3|10943.4|10942.3|10941.6|74
1700514900000|2023-11-20 21:15:00|10943.3|10942.7|10943.4|10942.5|10944|10943.1|10943.1|10942.5|91
1700515200000|2023-11-20 21:20:00|10943.5|10942.6|10942.2|10941.6|10943.6|10943|10942.2|10941.6|54
1700515500000|2023-11-20 21:25:00|10942.3|10941.7|10941.3|10940.7|10942.5|10941.9|10940.7|10940|107
1700515800000|2023-11-20 21:30:00|10941.5|10940.6|10941.3|10940.7|10942|10941.3|10941.2|10940.5|51
1700516100000|2023-11-20 21:35:00|10941.2|10940.6|10940.5|10939.6|10941.4|10940.7|10939.9|10939|40
1700516400000|2023-11-20 21:40:00|10940.4|10939.5|10940|10939.1|10941|10940.1|10940|10939.1|41
1700516700000|2023-11-20 21:45:00|10940.1|10939.2|10941.9|10941|10942.1|10941.2|10940|10939.1|87
1700517000000|2023-11-20 21:50:00|10941.8|10940.9|10941|10940.1|10941.8|10940.9|10940.5|10939.6|104
1700517300000|2023-11-20 21:55:00|10940.9|10940|10941.8|10938.5|10942.2|10940.3|10940.6|10938.2|251
1700517600000|2023-11-20 22:00:00|10942.4|10937|10941.8|10935.2|10943.6|10937|10941.8|10935.2|5
1700517900000|2023-11-20 22:05:00|10943.1|10936.5|10941.7|10935.1|10944.5|10937.9|10941.4|10934.8|33
1700518200000|2023-11-20 22:10:00|10942.1|10935.5|10941.8|10935.2|10942.4|10935.8|10941.5|10934.9|27
1700518500000|2023-11-20 22:15:00|10941.9|10935.3|10941.6|10935|10942|10935.4|10941.6|10935|28
1700518800000|2023-11-20 22:20:00|10941.7|10935.1|10941.8|10935.2|10941.9|10935.3|10941.7|10935.1|10
1700519100000|2023-11-20 22:25:00|10942.1|10935.5|10942.4|10935.8|10942.7|10936.1|10942.1|10935.5|9
1700519400000|2023-11-20 22:30:00|10942.6|10936|10942.5|10935.9|10942.7|10936.1|10942.3|10935.7|320
1700519700000|2023-11-20 22:35:00|10942.4|10935.8|10941.9|10935.3|10943|10936.4|10941.8|10935.2|445
1700520000000|2023-11-20 22:40:00|10942|10935.4|10941.8|10935.5|10942|10935.5|10941.6|10935|19
1700520300000|2023-11-20 22:45:00|10941.9|10935.7|10942.3|10936.6|10942.4|10936.8|10941.7|10935.6|60
1700520600000|2023-11-20 22:50:00|10944.8|10938.2|10946.8|10940.2|10946.9|10940.8|10943.6|10937.6|65
1700520900000|2023-11-20 22:55:00|10946.9|10940.3|10944.4|10939|10948|10941.4|10944|10938.4|98
1700521200000|2023-11-20 23:00:00|10944.3|10938.9|10944.7|10943.8|10946.3|10943.8|10943.3|10938.8|174
1700521500000|2023-11-20 23:05:00|10944.6|10943.6|10944.8|10943.9|10945|10944.1|10944.6|10943.6|30
1700521800000|2023-11-20 23:10:00|10944.9|10944|10944.7|10943.8|10945.3|10944.4|10944|10943.1|59
1700522100000|2023-11-20 23:15:00|10944.8|10943.9|10945.1|10944.2|10945.4|10944.5|10944.2|10943.3|77
1700522400000|2023-11-20 23:20:00|10945|10944.1|10945.1|10944.2|10945.6|10944.7|10944.9|10944|65
1700522700000|2023-11-20 23:25:00|10945.2|10944.3|10945.8|10944.9|10945.9|10945|10945.1|10944.2|92
1700523000000|2023-11-20 23:30:00|10945.7|10944.8|10945.3|10944.4|10945.7|10944.8|10945.2|10944.3|58
1700523300000|2023-11-20 23:35:00|10945.2|10944.3|10945|10944.1|10945.5|10944.6|10944.8|10943.9|68
1700523600000|2023-11-20 23:40:00|10945.1|10944.2|10945.7|10944.8|10947.5|10946.6|10944.8|10943.9|94
1700523900000|2023-11-20 23:45:00|10945.6|10944.7|10944.7|10943.8|10945.6|10944.7|10944.5|10943.6|80
1700524200000|2023-11-20 23:50:00|10944.6|10943.7|10946.2|10945.3|10946.7|10945.8|10944.6|10943.7|65
1700524500000|2023-11-20 23:55:00|10946.3|10945.4|10945.2|10944.3|10946.3|10945.4|10945.1|10944.2|78
1700524800000|2023-11-21 00:00:00|10945.3|10944.4|10944.4|10943.5|10946.3|10945.4|10943.6|10942.7|147
1700525100000|2023-11-21 00:05:00|10944.5|10943.6|10942.6|10941.7|10944.6|10943.9|10942.5|10941.7|153
1700525400000|2023-11-21 00:10:00|10942.7|10941.8|10943.7|10942.8|10944.3|10943.4|10942.7|10941.8|90
1700525700000|2023-11-21 00:15:00|10943.5|10942.6|10943.4|10942.5|10944.3|10943.5|10942.6|10941.7|97
1700526000000|2023-11-21 00:20:00|10943.3|10942.4|10944.7|10943.8|10945.2|10944.3|10943.3|10942.4|102
1700526300000|2023-11-21 00:25:00|10944.6|10943.7|10944.2|10943.3|10944.8|10943.9|10944|10943.1|144
1700526600000|2023-11-21 00:30:00|10944.3|10943.4|10947.4|10946.8|10948|10947.2|10944.1|10943.2|112
1700526900000|2023-11-21 00:35:00|10947.2|10946.6|10948.3|10947.7|10948.4|10947.8|10947.1|10946.2|97
1700527200000|2023-11-21 00:40:00|10948.2|10947.6|10947.7|10947.1|10949.3|10948.6|10947.5|10946.6|100
1700527500000|2023-11-21 00:45:00|10947.8|10947.2|10950.9|10950|10951|10950.1|10947.6|10947|129
1700527800000|2023-11-21 00:50:00|10950.8|10949.9|10948.8|10947.9|10952.5|10951.9|10948.8|10947.9|182
1700528100000|2023-11-21 00:55:00|10948.4|10947.5|10945.9|10945|10948.8|10947.9|10945.7|10944.8|160
1700528400000|2023-11-21 01:00:00|10946|10945.1|10946.6|10945.7|10947.7|10946.8|10945.8|10944.9|270
1700528700000|2023-11-21 01:05:00|10946.7|10945.8|10945.6|10944.7|10949.1|10948.5|10944.5|10943.6|289
1700529000000|2023-11-21 01:10:00|10945.7|10944.8|10944.6|10943.7|10946.6|10945.7|10943.5|10942.9|204
1700529300000|2023-11-21 01:15:00|10944.5|10943.6|10950.1|10949.2|10952.3|10951.4|10944.5|10943.6|520
1700529600000|2023-11-21 01:20:00|10950|10949.1|10953.7|10952.8|10954.8|10954.2|10949.8|10948.9|317
1700529900000|2023-11-21 01:25:00|10953.8|10952.9|10957.8|10956.9|10957.9|10957|10952.3|10951.4|374
1700530200000|2023-11-21 01:30:00|10957.7|10956.8|10954.9|10954.3|10957.9|10957|10952.1|10951.2|336
1700530500000|2023-11-21 01:35:00|10955|10954.4|10954.4|10953.5|10955.3|10954.6|10953.2|10952.3|333
1700530800000|2023-11-21 01:40:00|10954.6|10953.7|10952.2|10951.6|10954.6|10953.7|10952.1|10951.5|250
1700531100000|2023-11-21 01:45:00|10952.1|10951.5|10953.6|10953|10956|10955.4|10952.1|10951.5|252
1700531400000|2023-11-21 01:50:00|10953.5|10952.9|10951.8|10950.9|10953.8|10953|10951.4|10950.6|244
1700531700000|2023-11-21 01:55:00|10951.7|10950.8|10952.8|10951.9|10952.9|10952|10950.4|10949.5|200
1700532000000|2023-11-21 02:00:00|10952.6|10951.7|10949.4|10948.5|10952.6|10951.7|10949.3|10948.4|220
1700532300000|2023-11-21 02:05:00|10949.5|10948.6|10950.9|10950.3|10951.6|10950.7|10948.6|10947.9|196
1700532600000|2023-11-21 02:10:00|10951|10950.4|10955.6|10954.7|10956|10955.1|10950.9|10950.3|192
1700532900000|2023-11-21 02:15:00|10955.5|10954.6|10954.9|10954|10957.9|10957|10954.7|10953.9|287
1700533200000|2023-11-21 02:20:00|10955|10954.1|10958|10957.1|10958.1|10957.2|10954|10953.1|274
1700533500000|2023-11-21 02:25:00|10958.1|10957.2|10954.8|10954.2|10958.1|10957.2|10954.8|10954.2|140
1700533800000|2023-11-21 02:30:00|10954.9|10954.3|10956.5|10955.6|10957.5|10956.6|10954.9|10954.3|209
1700534100000|2023-11-21 02:35:00|10956.6|10955.7|10959|10958.1|10959.5|10958.6|10956.5|10955.6|183
1700534400000|2023-11-21 02:40:00|10958.9|10958|10960.9|10960|10961.2|10960.3|10958.6|10957.7|228
1700534700000|2023-11-21 02:45:00|10960.8|10959.9|10960.4|10959.5|10962.7|10961.8|10959.4|10958.5|253
1700535000000|2023-11-21 02:50:00|10960.3|10959.4|10959.1|10958.2|10961.3|10960.4|10958.4|10957.5|157
1700535300000|2023-11-21 02:55:00|10959.2|10958.3|10960.4|10959.5|10962.2|10961.3|10959.2|10958.3|204
1700535600000|2023-11-21 03:00:00|10960.5|10959.6|10960.5|10959.6|10960.6|10960|10958.8|10958|148
1700535900000|2023-11-21 03:05:00|10960.4|10959.5|10960.3|10959.4|10961.6|10960.7|10959.9|10959|176
1700536200000|2023-11-21 03:10:00|10960.4|10959.5|10960.5|10959.6|10961.8|10960.9|10959.9|10959|176
1700536500000|2023-11-21 03:15:00|10960.4|10959.5|10961.4|10960.5|10961.8|10960.9|10960.4|10959.5|136
1700536800000|2023-11-21 03:20:00|10961.5|10960.6|10961.9|10961|10963.4|10962.5|10961.1|10960.5|165
1700537100000|2023-11-21 03:25:00|10961.7|10960.8|10959.9|10959|10962|10961.1|10959.4|10958.5|125
1700537400000|2023-11-21 03:30:00|10959.8|10958.9|10960.6|10959.7|10961.5|10960.6|10959.3|10958.4|139
1700537700000|2023-11-21 03:35:00|10960.5|10959.6|10963.1|10962.2|10963.2|10962.6|10960|10959.1|175
1700538000000|2023-11-21 03:40:00|10963.2|10962.3|10960.9|10960|10963.2|10962.6|10960.7|10959.8|151
1700538300000|2023-11-21 03:45:00|10961|10960.1|10960.7|10959.8|10961.7|10960.8|10960|10959.1|183
1700538600000|2023-11-21 03:50:00|10960.8|10959.9|10963.1|10962.2|10963.4|10962.5|10960.4|10959.5|118
1700538900000|2023-11-21 03:55:00|10963.2|10962.3|10964.1|10963.2|10964.7|10963.9|10963|10962.1|95
1700539200000|2023-11-21 04:00:00|10964|10963.1|10963.8|10963.2|10964.1|10963.2|10962|10961.1|159
1700539500000|2023-11-21 04:05:00|10963.7|10963.1|10964.6|10963.7|10964.6|10963.7|10962.2|10961.3|129
1700539800000|2023-11-21 04:10:00|10964.7|10963.8|10965.4|10964.5|10965.7|10964.9|10963.5|10962.6|112
1700540100000|2023-11-21 04:15:00|10965.3|10964.4|10964.5|10963.9|10965.3|10964.4|10964.3|10963.4|110
1700540400000|2023-11-21 04:20:00|10964.4|10963.8|10962.3|10961.7|10964.5|10963.8|10962.3|10961.5|85
1700540700000|2023-11-21 04:25:00|10962.2|10961.6|10963.5|10962.6|10963.9|10963.1|10962.2|10961.6|91
1700541000000|2023-11-21 04:30:00|10963.4|10962.8|10964|10963.1|10965.6|10964.7|10963.2|10962.5|203
1700541300000|2023-11-21 04:35:00|10963.9|10963|10961.7|10961.1|10964.2|10963.3|10961.7|10961.1|114
1700541600000|2023-11-21 04:40:00|10961.8|10961.2|10962.4|10961.8|10962.5|10961.9|10961.7|10961.1|96
1700541900000|2023-11-21 04:45:00|10962.5|10961.9|10961.3|10960.4|10962.9|10962.3|10961.1|10960.2|108
1700542200000|2023-11-21 04:50:00|10961.2|10960.3|10960.7|10960.1|10961.9|10961|10960.4|10959.6|160
1700542500000|2023-11-21 04:55:00|10960.6|10960|10959.3|10958.4|10961.2|10960.6|10958.5|10957.6|194
1700542800000|2023-11-21 05:00:00|10959.5|10958.6|10959.4|10958.8|10959.8|10959|10957.8|10956.9|208
1700543100000|2023-11-21 05:05:00|10959.5|10958.9|10962.9|10962|10963.2|10962.5|10959.5|10958.9|156
1700543400000|2023-11-21 05:10:00|10963|10962.1|10963.8|10963.2|10964.1|10963.5|10962.5|10961.7|136
1700543700000|2023-11-21 05:15:00|10963.6|10963|10963.6|10963|10964|10963.3|10963|10962.4|90
1700544000000|2023-11-21 05:20:00|10963.5|10962.9|10962.7|10961.8|10963.8|10963|10962.6|10961.8|108
1700544300000|2023-11-21 05:25:00|10962.6|10961.7|10961.8|10961.2|10963.1|10962.2|10961|10960.4|102
1700544600000|2023-11-21 05:30:00|10961.7|10961.1|10961.1|10960.5|10962|10961.4|10960.3|10959.7|120
1700544900000|2023-11-21 05:35:00|10961|10960.4|10959.4|10958.5|10961|10960.4|10958.2|10957.5|198
1700545200000|2023-11-21 05:40:00|10959.5|10958.6|10958.3|10957.4|10959.5|10958.6|10958.1|10957.2|171
1700545500000|2023-11-21 05:45:00|10958.4|10957.5|10958.9|10958|10959.3|10958.4|10958.1|10957.2|135
1700545800000|2023-11-21 05:50:00|10958.8|10957.9|10955.9|10955|10958.8|10957.9|10954.6|10953.7|248
1700546100000|2023-11-21 05:55:00|10955.8|10954.9|10956.6|10955.7|10956.7|10955.8|10954.2|10953.3|163
1700546400000|2023-11-21 06:00:00|10956.7|10955.8|10958|10957.1|10959.6|10958.7|10956.6|10955.7|264
1700546700000|2023-11-21 06:05:00|10957.9|10957.3|10956.9|10956|10958.6|10957.7|10956.5|10955.6|152
1700547000000|2023-11-21 06:10:00|10957|10956.1|10953.6|10953|10957.4|10956.5|10953.6|10953|140
1700547300000|2023-11-21 06:15:00|10953.5|10952.9|10954.4|10953.8|10955.1|10954.5|10952.7|10951.9|196
1700547600000|2023-11-21 06:20:00|10954.5|10953.9|10954.9|10954|10956.1|10955.3|10953.6|10952.9|188
1700547900000|2023-11-21 06:25:00|10954.8|10953.9|10955.8|10955.2|10956.4|10955.8|10954.3|10953.5|120
1700548200000|2023-11-21 06:30:00|10955.7|10955.1|10956.5|10955.6|10957|10956.2|10954.3|10953.4|185
1700548500000|2023-11-21 06:35:00|10956.6|10955.7|10955.9|10955.3|10957.6|10956.7|10955.9|10955.3|119
1700548800000|2023-11-21 06:40:00|10955.8|10955.2|10954.9|10954|10956.8|10956.2|10953.9|10953.1|174
1700549100000|2023-11-21 06:45:00|10955|10954.1|10958.9|10958.3|10959.2|10958.6|10954.3|10953.7|211
1700549400000|2023-11-21 06:50:00|10958.6|10958|10960.1|10959.2|10961.6|10960.7|10958.5|10957.9|204
1700549700000|2023-11-21 06:55:00|10960.2|10959.3|10959|10958.1|10961.3|10960.4|10957.8|10957.1|164
1700550000000|2023-11-21 07:00:00|10959.1|10958.2|10957.3|10956.4|10960.8|10960.2|10957.1|10956.2|291
1700550300000|2023-11-21 07:05:00|10957.1|10956.5|10959.6|10958.7|10960|10959.1|10956.2|10955.3|371
1700550600000|2023-11-21 07:10:00|10959.7|10958.8|10959.3|10958.7|10960.3|10959.4|10958.6|10957.7|273
1700550900000|2023-11-21 07:15:00|10959.4|10958.8|10958.5|10957.9|10962.1|10961.5|10958.4|10957.8|260
1700551200000|2023-11-21 07:20:00|10958.6|10958|10960.6|10959.7|10961.1|10960.2|10958.4|10957.7|294
1700551500000|2023-11-21 07:25:00|10960.5|10959.6|10962.4|10961.5|10962.5|10961.7|10959.8|10959|244
1700551800000|2023-11-21 07:30:00|10962.2|10961.3|10960.8|10959.9|10963.6|10962.7|10960.4|10959.5|268
1700552100000|2023-11-21 07:35:00|10960.7|10959.8|10956.9|10956|10961.2|10960.5|10956.3|10955.4|329
1700552400000|2023-11-21 07:40:00|10956.8|10956.2|10956.1|10955.5|10957.5|10956.6|10955.8|10954.9|294
1700552700000|2023-11-21 07:45:00|10956.2|10955.6|10952.9|10952|10956.5|10955.8|10952.7|10951.8|270
1700553000000|2023-11-21 07:50:00|10952.8|10951.9|10952.3|10951.7|10954|10953.1|10951.3|10950.4|233
1700553300000|2023-11-21 07:55:00|10952.4|10951.8|10954.4|10953.5|10954.6|10953.7|10952.3|10951.4|249
1700553600000|2023-11-21 08:00:00|10954.2|10953.6|10960.5|10959.9|10960.7|10960.1|10953.7|10953.1|436
1700553900000|2023-11-21 08:05:00|10960.6|10960|10962.7|10962.1|10964.2|10963.6|10960.3|10959.7|313
1700554200000|2023-11-21 08:10:00|10962.8|10962.2|10956.7|10955.8|10962.9|10962.3|10956.7|10955.8|385
1700554500000|2023-11-21 08:15:00|10956.8|10955.9|10953.6|10952.7|10959.4|10958.8|10953.6|10952.7|393
1700554800000|2023-11-21 08:20:00|10953.5|10952.6|10954.3|10953.4|10955|10954.4|10951.1|10950.5|377
1700555100000|2023-11-21 08:25:00|10954.2|10953.3|10958.2|10957.6|10959.5|10958.9|10954.1|10953.2|374
1700555400000|2023-11-21 08:30:00|10958.3|10957.7|10955.7|10954.8|10961.2|10960.5|10955.2|10954.3|451
1700555700000|2023-11-21 08:35:00|10955.5|10954.9|10954.5|10953.9|10955.6|10955|10949.8|10948.9|372
1700556000000|2023-11-21 08:40:00|10954.3|10953.7|10949.1|10948.5|10954.3|10953.7|10948.5|10947.6|479
1700556300000|2023-11-21 08:45:00|10949.2|10948.3|10946.5|10945.6|10950.7|10949.8|10946.5|10945.6|419
1700556600000|2023-11-21 08:50:00|10946.3|10945.4|10946|10945.4|10947.6|10946.9|10944.9|10944|384
1700556900000|2023-11-21 08:55:00|10946.2|10945.3|10946.5|10945.6|10947.9|10947.3|10944.1|10943.3|360
1700557200000|2023-11-21 09:00:00|10946.3|10945.4|10947.1|10946.5|10947.9|10947.3|10944|10943.4|473
1700557500000|2023-11-21 09:05:00|10947.3|10946.7|10947.1|10946.5|10949.7|10949.1|10945.9|10945.3|406
1700557800000|2023-11-21 09:10:00|10947.2|10946.6|10945|10944.4|10949.6|10949|10944.4|10943.7|343
1700558100000|2023-11-21 09:15:00|10945.1|10944.5|10948.7|10947.8|10951.1|10950.5|10945|10944.3|361
1700558400000|2023-11-21 09:20:00|10948.6|10947.7|10948.4|10947.5|10949.3|10948.4|10946|10945.4|392
1700558700000|2023-11-21 09:25:00|10948.2|10947.6|10946.1|10945.2|10950.7|10949.9|10945.7|10945.1|275
1700559000000|2023-11-21 09:30:00|10946|10945.1|10944.6|10943.7|10946.7|10946.1|10943|10942.1|399
1700559300000|2023-11-21 09:35:00|10944.7|10943.8|10946.9|10946.3|10948.5|10947.9|10944.4|10943.5|324
1700559600000|2023-11-21 09:40:00|10947.1|10946.2|10945.5|10944.9|10948.5|10947.8|10945.4|10944.7|316
1700559900000|2023-11-21 09:45:00|10945.6|10945|10948|10947.1|10950.1|10949.5|10943|10942.4|331
1700560200000|2023-11-21 09:50:00|10948.1|10947.2|10944.1|10943.2|10948.5|10947.9|10944.1|10943.2|343
1700560500000|2023-11-21 09:55:00|10944.2|10943.3|10944|10943.4|10945.4|10944.8|10943.3|10942.4|243
1700560800000|2023-11-21 10:00:00|10944.1|10943.5|10943|10942.1|10945|10944.4|10942.9|10942|303
1700561100000|2023-11-21 10:05:00|10943.2|10942.3|10945.8|10945.2|10946.2|10945.6|10942.9|10942|244
1700561400000|2023-11-21 10:10:00|10946|10945.4|10949|10948.4|10949.6|10949|10946|10945.4|233
1700561700000|2023-11-21 10:15:00|10949.1|10948.5|10947.9|10947.3|10949.1|10948.5|10946.2|10945.6|229
1700562000000|2023-11-21 10:20:00|10947.8|10947.2|10950.5|10949.9|10952.6|10951.9|10947.5|10946.9|289
1700562300000|2023-11-21 10:25:00|10950.6|10950|10948.9|10948.3|10951.7|10951|10948.8|10948.2|250
1700562600000|2023-11-21 10:30:00|10949|10948.4|10952.1|10951.5|10952.6|10952|10949|10948.4|172
1700562900000|2023-11-21 10:35:00|10949.8|10949.2|10950.5|10949.9|10951.5|10950.9|10949|10948.4|206
1700563200000|2023-11-21 10:40:00|10950.7|10950.1|10950.5|10949.9|10954.1|10953.5|10949.8|10949.2|283
1700563500000|2023-11-21 10:45:00|10950.6|10949.7|10949.6|10948.7|10950.9|10950.3|10949.4|10948.7|221
1700563800000|2023-11-21 10:50:00|10949.5|10948.6|10947.6|10947|10949.5|10948.6|10946.5|10945.9|268
1700564100000|2023-11-21 10:55:00|10947.5|10946.9|10945.8|10944.9|10947.7|10947.1|10945.8|10944.9|182
1700564400000|2023-11-21 11:00:00|10945.6|10944.7|10945.9|10945.3|10947.2|10946.4|10944.3|10943.7|232
1700564700000|2023-11-21 11:05:00|10945.8|10945.2|10944.3|10943.7|10947|10946.4|10944.3|10943.5|213
1700565000000|2023-11-21 11:10:00|10944.4|10943.5|10944|10943.4|10945.8|10945.2|10943.7|10943.1|208
1700565300000|2023-11-21 11:15:00|10944.2|10943.6|10941.9|10941|10945|10944.4|10941.7|10940.9|253
1700565600000|2023-11-21 11:20:00|10942|10941.1|10942.7|10941.8|10943.4|10942.8|10941.4|10940.5|192
1700565900000|2023-11-21 11:25:00|10942.8|10941.9|10942.1|10941.5|10944|10943.1|10941.9|10941|236
1700566200000|2023-11-21 11:30:00|10942.2|10941.6|10943.1|10942.2|10943.6|10942.7|10941.3|10940.7|138
1700566500000|2023-11-21 11:35:00|10943.3|10942.5|10945.1|10944.5|10945.3|10944.5|10942.5|10941.6|205
1700566800000|2023-11-21 11:40:00|10945.2|10944.6|10944.8|10944.2|10947|10946.1|10944.3|10943.4|303
1700567100000|2023-11-21 11:45:00|10944.7|10944.1|10942.9|10942|10945|10944.4|10942.4|10941.8|185
1700567400000|2023-11-21 11:50:00|10943|10942.1|10941.3|10940.4|10943|10942.1|10940.8|10940|208
1700567700000|2023-11-21 11:55:00|10941.2|10940.3|10939.6|10939|10941.5|10940.7|10939.4|10938.7|168
1700568000000|2023-11-21 12:00:00|10939.7|10939.1|10943.3|10942.7|10944.8|10944.2|10939.5|10938.9|212
1700568300000|2023-11-21 12:05:00|10943.4|10942.8|10944.1|10943.2|10945.2|10944.6|10943.3|10942.7|273
1700568600000|2023-11-21 12:10:00|10944|10943.1|10944.5|10943.6|10945.1|10944.2|10943.3|10942.5|186
1700568900000|2023-11-21 12:15:00|10944.4|10943.5|10944.8|10944.2|10946.2|10945.3|10943.3|10942.7|210
1700569200000|2023-11-21 12:20:00|10944.9|10944.3|10945.4|10944.8|10946.4|10945.8|10943.3|10942.5|202
1700569500000|2023-11-21 12:25:00|10945.3|10944.7|10948.9|10948.3|10949.8|10949.1|10944.6|10944|342
1700569800000|2023-11-21 12:30:00|10949|10948.4|10945.1|10944.2|10951|10950.4|10944.7|10943.8|269
1700570100000|2023-11-21 12:35:00|10945.2|10944.3|10945.1|10944.2|10946|10945.4|10943.5|10942.6|240
1700570400000|2023-11-21 12:40:00|10945.2|10944.3|10944|10943.4|10945.2|10944.4|10943.2|10942.4|197
1700570700000|2023-11-21 12:45:00|10944.1|10943.5|10945.2|10944.6|10946.3|10945.7|10943.7|10943.1|266
1700571000000|2023-11-21 12:50:00|10945.1|10944.5|10949.2|10948.3|10949.6|10948.7|10945|10944.4|224
1700571300000|2023-11-21 12:55:00|10949.1|10948.2|10948.5|10947.9|10951.1|10950.3|10948|10947.4|268
1700571600000|2023-11-21 13:00:00|10948.6|10948|10953.3|10952.4|10953.5|10952.7|10948.2|10947.6|394
1700571900000|2023-11-21 13:05:00|10953.1|10952.2|10954.3|10953.4|10956.1|10955.3|10951.5|10950.9|359
1700572200000|2023-11-21 13:10:00|10954.2|10953.3|10954.8|10954.2|10955.8|10955.2|10953.4|10952.8|334
1700572500000|2023-11-21 13:15:00|10954.9|10954.3|10955.4|10954.8|10956.7|10955.9|10953.7|10952.8|295
1700572800000|2023-11-21 13:20:00|10955.5|10954.9|10959.9|10959.3|10960.3|10959.4|10955.5|10954.9|509
1700573100000|2023-11-21 13:25:00|10959.8|10959.2|10958.9|10958|10960.2|10959.6|10957.8|10956.9|354
1700573400000|2023-11-21 13:30:00|10959|10958.1|10953.6|10953|10961.7|10961|10952.6|10951.9|608
1700573700000|2023-11-21 13:35:00|10953.5|10952.9|10950.4|10949.5|10958|10957.1|10948.8|10947.9|722
1700574000000|2023-11-21 13:40:00|10950.3|10949.4|10943.1|10942.2|10953.3|10952.4|10942.4|10941.5|798
1700574300000|2023-11-21 13:45:00|10943.2|10942.3|10944|10943.1|10945.1|10944.2|10941.3|10940.5|549
1700574600000|2023-11-21 13:50:00|10944.1|10943.2|10944.1|10943.2|10944.5|10943.6|10939.5|10938.6|596
1700574900000|2023-11-21 13:55:00|10944|10943.1|10945.3|10944.7|10947.1|10946.5|10942.9|10942|566
1700575200000|2023-11-21 14:00:00|10945.4|10944.8|10948.4|10947.8|10949.5|10948.9|10945|10944.2|547
1700575500000|2023-11-21 14:05:00|10948.6|10948|10953.1|10952.5|10953.6|10952.7|10946.9|10946.2|480
1700575800000|2023-11-21 14:10:00|10953|10952.4|10955.2|10954.3|10955.4|10954.7|10951.6|10950.8|539
1700576100000|2023-11-21 14:15:00|10955.1|10954.5|10956.5|10955.9|10958|10957.4|10954.6|10953.8|548
1700576400000|2023-11-21 14:20:00|10956.6|10956|10957.1|10956.5|10957.6|10957|10954.2|10953.3|438
1700576700000|2023-11-21 14:25:00|10957|10956.4|10956|10955.4|10959.8|10959.1|10956|10955.4|429
1700577000000|2023-11-21 14:30:00|10956.2|10955.6|10955.6|10955|10957.4|10956.8|10953.1|10952.2|662
1700577300000|2023-11-21 14:35:00|10955.5|10954.9|10947.7|10947.1|10955.8|10955.2|10947.6|10946.7|611
1700577600000|2023-11-21 14:40:00|10947.6|10947|10945.6|10945|10949.1|10948.4|10944.9|10944|645
1700577900000|2023-11-21 14:45:00|10945.7|10945.1|10948.8|10948.2|10950|10949.4|10944.5|10943.6|479
1700578200000|2023-11-21 14:50:00|10948.9|10948.3|10954.5|10953.9|10956|10955.3|10948.9|10948.3|475
1700578500000|2023-11-21 14:55:00|10954.6|10954|10953.8|10952.2|10955.1|10954.2|10951.8|10951.1|459
1700578800000|2023-11-21 15:00:00|10953.9|10951.9|10953.7|10953.1|10959.5|10958.9|10953.3|10951.5|759
1700579100000|2023-11-21 15:05:00|10953.8|10953.2|10948.7|10948.1|10953.9|10953.2|10945.1|10944.3|706
1700579400000|2023-11-21 15:10:00|10948.8|10948.2|10948.8|10947.9|10949.7|10949.1|10945.2|10944.6|512
1700579700000|2023-11-21 15:15:00|10948.9|10948|10951.1|10950.5|10951.1|10950.5|10946|10945.2|626
1700580000000|2023-11-21 15:20:00|10950.8|10949.9|10946.7|10945.8|10950.8|10950|10944.8|10944.2|597
1700580300000|2023-11-21 15:25:00|10946.8|10945.9|10942.2|10941.3|10948|10947.4|10939|10938.1|667
1700580600000|2023-11-21 15:30:00|10942.1|10941.2|10941.3|10940.4|10943.9|10943|10939.4|10938.5|614
1700580900000|2023-11-21 15:35:00|10941.2|10940.6|10942.2|10941.6|10945.2|10944.6|10940.7|10939.9|509
1700581200000|2023-11-21 15:40:00|10942.3|10941.7|10945.2|10944.3|10947.2|10946.3|10938|10937.2|515
1700581500000|2023-11-21 15:45:00|10945.3|10944.4|10942|10941.1|10946|10945.3|10940.9|10940|481
1700581800000|2023-11-21 15:50:00|10942.1|10941.2|10938.4|10937.5|10942.3|10941.4|10936.5|10935.6|484
1700582100000|2023-11-21 15:55:00|10938.3|10937.4|10934.6|10934|10938.3|10937.4|10931.7|10931.1|647
1700582400000|2023-11-21 16:00:00|10934.7|10934.1|10939.9|10939.3|10939.9|10939.3|10933.5|10932.9|492
1700582700000|2023-11-21 16:05:00|10939.8|10939.2|10942.8|10941.9|10944|10943.4|10939|10938.4|452
1700583000000|2023-11-21 16:10:00|10942.7|10941.8|10936.4|10935.8|10944.3|10943.4|10936.2|10935.6|508
1700583300000|2023-11-21 16:15:00|10936.6|10936|10930.9|10930.3|10938.6|10938|10930.6|10930|448
1700583600000|2023-11-21 16:20:00|10931|10930.1|10927.6|10927|10931.1|10930.2|10927.1|10926.5|480
1700583900000|2023-11-21 16:25:00|10927.5|10926.9|10926.4|10925.8|10928.8|10928.2|10924|10923.2|447
1700584200000|2023-11-21 16:30:00|10926.5|10925.9|10927.5|10926.9|10930.5|10929.9|10925.5|10924.9|458
1700584500000|2023-11-21 16:35:00|10927.6|10927|10929.6|10928.7|10930.4|10929.8|10926.9|10926.2|388
1700584800000|2023-11-21 16:40:00|10929.5|10928.9|10926.7|10926.1|10929.8|10929|10925.3|10924.7|500
1700585100000|2023-11-21 16:45:00|10926.8|10926.2|10926.2|10925.3|10927.8|10927.2|10923.1|10922.5|367
1700585400000|2023-11-21 16:50:00|10926.3|10925.4|10926.9|10926.3|10928.2|10927.6|10924.7|10924.1|273
1700585700000|2023-11-21 16:55:00|10926.8|10926.2|10923.2|10922.6|10927.3|10926.7|10922.8|10922.2|403
1700586000000|2023-11-21 17:00:00|10923.5|10922.9|10923.2|10922.6|10924.6|10924|10921.6|10921|423
1700586300000|2023-11-21 17:05:00|10923.6|10923|10923.7|10923.1|10924.4|10923.8|10922.4|10921.8|328
1700586600000|2023-11-21 17:10:00|10923.3|10922.7|10924.3|10923.4|10924.9|10924|10922.9|10922.1|257
1700586900000|2023-11-21 17:15:00|10924.2|10923.3|10921.7|10921.1|10924.8|10923.9|10919.3|10918.4|341
1700587200000|2023-11-21 17:20:00|10921.6|10921|10924|10923.1|10924.1|10923.2|10921.1|10920.2|257
1700587500000|2023-11-21 17:25:00|10923.8|10922.9|10922.8|10922.2|10924.2|10923.3|10919.9|10919.3|313
1700587800000|2023-11-21 17:30:00|10922.9|10922.3|10925.1|10924.5|10926.8|10926.2|10922.8|10922.2|378
1700588100000|2023-11-21 17:35:00|10925.2|10924.6|10924.4|10923.8|10926.4|10925.5|10922.9|10922.3|199
1700588400000|2023-11-21 17:40:00|10924.3|10923.7|10921.9|10921.3|10924.6|10924|10921.8|10921.2|189
1700588700000|2023-11-21 17:45:00|10922|10921.4|10924|10923.4|10924.9|10924.3|10921.9|10921.3|239
1700589000000|2023-11-21 17:50:00|10924.1|10923.5|10921.1|10920.5|10925.2|10924.6|10920.2|10919.5|271
1700589300000|2023-11-21 17:55:00|10921.2|10920.6|10921.3|10920.7|10921.8|10921.2|10919.6|10919|233
1700589600000|2023-11-21 18:00:00|10921.2|10920.6|10916.1|10915.5|10921.9|10921.3|10915.9|10915.3|351
1700589900000|2023-11-21 18:05:00|10916.3|10915.7|10914.9|10914.3|10917.4|10916.8|10914.4|10913.8|304
1700590200000|2023-11-21 18:10:00|10914.8|10914.2|10909.3|10908.7|10915.4|10914.5|10908.7|10907.8|420
1700590500000|2023-11-21 18:15:00|10909.2|10908.6|10910|10909.1|10910.9|10910|10908.6|10908|282
1700590800000|2023-11-21 18:20:00|10910.1|10909.2|10906.3|10905.7|10911.2|10910.3|10906.2|10905.6|317
1700591100000|2023-11-21 18:25:00|10906.2|10905.6|10906.2|10905.6|10908|10907.4|10903.8|10903.2|334
1700591400000|2023-11-21 18:30:00|10906.3|10905.7|10905.3|10904.7|10906.3|10905.7|10903.1|10902.5|368
1700591700000|2023-11-21 18:35:00|10905|10904.4|10907.2|10906.3|10907.4|10906.5|10903.8|10903.2|351
1700592000000|2023-11-21 18:40:00|10906.8|10905.9|10908.1|10907.2|10909.9|10909|10906.3|10905.4|303
1700592300000|2023-11-21 18:45:00|10908|10907.1|10910.7|10909.8|10910.8|10909.9|10907.9|10907|213
1700592600000|2023-11-21 18:50:00|10910.3|10909.4|10908.7|10907.8|10910.9|10910|10908.7|10907.8|278
1700592900000|2023-11-21 18:55:00|10908.8|10907.9|10910.8|10907|10911.8|10909.8|10907.2|10906.3|310
1700593200000|2023-11-21 19:00:00|10910.3|10907.3|10909.5|10908.6|10911.3|10910.4|10904.6|10903.7|578
1700593500000|2023-11-21 19:05:00|10909.6|10908.7|10901.3|10900.7|10909.6|10908.7|10900.5|10899.9|408
1700593800000|2023-11-21 19:10:00|10901.2|10900.6|10910.4|10909.5|10910.8|10910.1|10901.2|10900.6|456
1700594100000|2023-11-21 19:15:00|10910.5|10909.6|10912.2|10911.3|10912.8|10911.9|10909.1|10908.2|409
1700594400000|2023-11-21 19:20:00|10912.1|10911.2|10912.9|10912.3|10914.5|10913.9|10911.7|10910.9|292
1700594700000|2023-11-21 19:25:00|10912.8|10912.2|10914.3|10913.4|10915.8|10914.9|10912.1|10911.3|353
1700595000000|2023-11-21 19:30:00|10914.4|10913.5|10913.6|10912.7|10915|10914.1|10913.2|10912.3|262
1700595300000|2023-11-21 19:35:00|10913.5|10912.6|10912.4|10911.8|10914.8|10914.2|10911.4|10910.7|303
1700595600000|2023-11-21 19:40:00|10912.5|10911.9|10911.9|10911.3|10913|10912.4|10909.1|10908.5|300
1700595900000|2023-11-21 19:45:00|10912|10911.4|10913.5|10912.9|10915.5|10914.9|10911.7|10911.1|286
1700596200000|2023-11-21 19:50:00|10913.6|10913|10914.4|10913.8|10914.5|10913.9|10911.8|10911|221
1700596500000|2023-11-21 19:55:00|10914.3|10913.7|10915.6|10915|10916.2|10915.6|10913.8|10913.2|280
1700596800000|2023-11-21 20:00:00|10915.5|10914.9|10916.3|10915.7|10917|10916.4|10914.6|10914|256
1700597100000|2023-11-21 20:05:00|10916.4|10915.8|10912.4|10911.5|10917|10916.4|10912.3|10911.4|243
1700597400000|2023-11-21 20:10:00|10912.6|10911.7|10913.6|10913|10914.6|10914|10912.5|10911.6|221
1700597700000|2023-11-21 20:15:00|10913.7|10913.1|10915.8|10915.2|10916.2|10915.6|10913.4|10912.6|215
1700598000000|2023-11-21 20:20:00|10915.9|10915.3|10915.2|10914.6|10916.1|10915.5|10914.5|10913.6|230
1700598300000|2023-11-21 20:25:00|10915.3|10914.7|10916.2|10915.6|10916.2|10915.6|10914.6|10914|152
1700598600000|2023-11-21 20:30:00|10916.1|10915.5|10914.9|10914.3|10916.1|10915.5|10914.3|10913.7|115
1700598900000|2023-11-21 20:35:00|10915.1|10914.5|10914.9|10914.3|10915.3|10914.7|10913.2|10912.6|123
1700599200000|2023-11-21 20:40:00|10914.8|10914.2|10914.9|10914|10916.1|10915.3|10914.3|10913.7|117
1700599500000|2023-11-21 20:45:00|10914.8|10914.2|10914.5|10913.9|10914.9|10914.3|10913.4|10912.7|150
1700599800000|2023-11-21 20:50:00|10914.3|10913.7|10912.6|10912|10914.3|10913.7|10912.4|10911.8|103
1700600100000|2023-11-21 20:55:00|10912.7|10912.1|10912.2|10911.6|10913.1|10912.5|10911.7|10911.1|200
1700600400000|2023-11-21 21:00:00|10912.3|10911.7|10912.7|10911.8|10912.7|10912.1|10911.5|10910.6|146
1700600700000|2023-11-21 21:05:00|10912.8|10911.9|10912.9|10912.3|10913.7|10912.8|10912.5|10911.6|76
1700601000000|2023-11-21 21:10:00|10913|10912.4|10914.1|10913.2|10914.4|10913.5|10912.8|10911.9|90
1700601300000|2023-11-21 21:15:00|10914.2|10913.3|10914.6|10914|10914.9|10914.2|10913.9|10913.1|86
1700601600000|2023-11-21 21:20:00|10914.5|10913.9|10914.7|10914.1|10915.1|10914.3|10913.4|10912.8|182
1700601900000|2023-11-21 21:25:00|10914.8|10914.2|10912.7|10911.8|10914.9|10914.3|10912.7|10911.8|59
1700602200000|2023-11-21 21:30:00|10912.8|10912.1|10912.5|10911.9|10912.9|10912.3|10912|10911.4|47
1700602500000|2023-11-21 21:35:00|10912.4|10911.8|10913.2|10912.3|10913.9|10913.1|10912.4|10911.8|65
1700602800000|2023-11-21 21:40:00|10913.1|10912.2|10912.9|10912.3|10913.4|10912.8|10912.4|10911.8|48
1700603100000|2023-11-21 21:45:00|10913|10912.4|10913.6|10912.7|10913.6|10912.7|10912.7|10911.8|86
1700603400000|2023-11-21 21:50:00|10913.5|10912.6|10912.7|10911.8|10913.9|10913|10912.7|10911.8|85
1700603700000|2023-11-21 21:55:00|10912.8|10911.9|10912.2|10909.5|10912.9|10912|10910.8|10909.4|257
1700604000000|2023-11-21 22:00:00|10914.7|10908.7|10915.8|10909.8|10915.8|10909.8|10914.3|10908.3|24
1700604300000|2023-11-21 22:05:00|10916.2|10910.2|10916.2|10909.6|10916.8|10910.3|10916.1|10909.5|9
1700604600000|2023-11-21 22:10:00|10916.1|10909.5|10913.9|10907.3|10916.1|10909.5|10913.9|10907.3|18
1700604900000|2023-11-21 22:15:00|10913.8|10907.2|10913|10906.4|10914|10907.4|10912.7|10906.1|33
1700605200000|2023-11-21 22:20:00|10912.7|10906.1|10913.4|10906.8|10916.7|10910.1|10912.7|10906.1|34
1700605500000|2023-11-21 22:25:00|10913.3|10906.7|10914.5|10907.9|10914.6|10908|10913.2|10906.6|11
1700605800000|2023-11-21 22:30:00|10914.8|10908.2|10916.6|10910|10916.7|10910.1|10914.6|10908|28
1700606100000|2023-11-21 22:35:00|10916.5|10909.9|10916.5|10909.9|10916.8|10910.2|10916.2|10909.6|33
1700606400000|2023-11-21 22:40:00|10916.4|10909.8|10915.1|10908.5|10916.9|10910.3|10915.1|10908.5|27
1700606700000|2023-11-21 22:45:00|10914.5|10907.9|10914.6|10908.4|10915.1|10908.5|10914|10907.4|42
1700607000000|2023-11-21 22:50:00|10914.7|10908.3|10914|10907.4|10914.8|10908.7|10913.7|10907.1|30
1700607300000|2023-11-21 22:55:00|10914.1|10907.5|10912.9|10909|10914.3|10909.9|10912.1|10907.4|64
1700607600000|2023-11-21 23:00:00|10912.2|10908.5|10915.5|10914.6|10916|10914.7|10912.2|10907.3|232
1700607900000|2023-11-21 23:05:00|10915.2|10914.3|10915.6|10914.7|10916|10915.1|10914.9|10914|34
1700608200000|2023-11-21 23:10:00|10915.5|10914.6|10916.2|10915.3|10916.6|10915.7|10915.2|10914.3|80
1700608500000|2023-11-21 23:15:00|10916.3|10915.4|10916.6|10915.7|10917|10916.1|10916.1|10915.2|61
1700608800000|2023-11-21 23:20:00|10916.7|10915.8|10917.7|10916.8|10917.7|10916.8|10916.3|10915.4|80
1700609100000|2023-11-21 23:25:00|10917.8|10916.9|10916.6|10915.7|10918.4|10917.5|10916.6|10915.7|60
1700609400000|2023-11-21 23:30:00|10916.7|10915.8|10915.1|10914.2|10917.7|10916.8|10914.9|10914|110
1700609700000|2023-11-21 23:35:00|10915.3|10914.4|10918.9|10918|10919|10918.1|10915.3|10914.4|100
1700610000000|2023-11-21 23:40:00|10918.8|10917.9|10919.1|10918.2|10919.1|10918.2|10917.6|10916.7|89
1700610300000|2023-11-21 23:45:00|10918.9|10918|10918.6|10917.7|10919.1|10918.2|10918.2|10917.3|54
1700610600000|2023-11-21 23:50:00|10918.7|10917.8|10916.8|10915.9|10918.7|10917.8|10916.7|10915.8|63
1700610900000|2023-11-21 23:55:00|10916.7|10915.8|10917.5|10916.6|10917.7|10916.8|10916.2|10915.3|55
1700611200000|2023-11-22 00:00:00|10917.6|10916.7|10917.7|10916.8|10918.1|10917.2|10916.7|10915.8|102
1700611500000|2023-11-22 00:05:00|10917.6|10916.7|10917.4|10916.5|10919.3|10918.7|10916.9|10916|136
1700611800000|2023-11-22 00:10:00|10917.5|10916.6|10917.2|10916.3|10917.6|10916.7|10915.9|10915|114
1700612100000|2023-11-22 00:15:00|10917.1|10916.2|10917.4|10916.5|10917.4|10916.5|10916|10915.1|96
1700612400000|2023-11-22 00:20:00|10917.3|10916.4|10916|10915.1|10917.5|10916.6|10915.8|10914.9|79
1700612700000|2023-11-22 00:25:00|10915.9|10915|10916.4|10915.8|10916.4|10915.8|10914.8|10914|124
1700613000000|2023-11-22 00:30:00|10916.5|10915.9|10916.4|10915.8|10916.9|10916.3|10915.8|10915|118
1700613300000|2023-11-22 00:35:00|10916.3|10915.7|10916.4|10915.5|10916.5|10915.8|10915.3|10914.7|97
1700613600000|2023-11-22 00:40:00|10916.5|10915.6|10917.1|10916.2|10918.1|10917.2|10916.3|10915.5|92
1700613900000|2023-11-22 00:45:00|10917.2|10916.3|10915.9|10915|10917.8|10917.1|10915.9|10915|109
1700614200000|2023-11-22 00:50:00|10915.7|10914.8|10918.1|10917.2|10918.2|10917.4|10915|10914.1|153
1700614500000|2023-11-22 00:55:00|10917.6|10916.7|10919.9|10919.3|10920|10919.4|10916.9|10916|216
1700614800000|2023-11-22 01:00:00|10920|10919.4|10920.2|10919.3|10921.7|10921|10919.7|10919.1|243
1700615100000|2023-11-22 01:05:00|10920.1|10919.2|10920|10919.4|10920.8|10919.9|10919.5|10918.7|135
1700615400000|2023-11-22 01:10:00|10919.9|10919.3|10918.7|10917.8|10920.1|10919.5|10917.8|10917.2|137
1700615700000|2023-11-22 01:15:00|10919.1|10918.2|10920.1|10919.2|10923.5|10922.6|10919.1|10918.2|362
1700616000000|2023-11-22 01:20:00|10920.2|10919.3|10912.4|10911.5|10920.5|10919.6|10912.4|10911.5|234
1700616300000|2023-11-22 01:25:00|10912.5|10911.6|10911.6|10910.7|10912.5|10911.6|10909.7|10908.8|198
1700616600000|2023-11-22 01:30:00|10911.5|10910.6|10911.9|10911|10912.5|10911.7|10911.4|10910.5|218
1700616900000|2023-11-22 01:35:00|10912|10911.1|10910.2|10909.3|10913|10912.1|10909.5|10908.6|228
1700617200000|2023-11-22 01:40:00|10910.1|10909.2|10911.4|10910.5|10912.4|10911.6|10909.5|10908.6|148
1700617500000|2023-11-22 01:45:00|10911.5|10910.8|10911.4|10910.5|10913.4|10912.8|10910.7|10910|213
1700617800000|2023-11-22 01:50:00|10911.3|10910.7|10913.4|10912.5|10913.9|10913|10910.3|10909.4|145
1700618100000|2023-11-22 01:55:00|10913.5|10912.6|10913.9|10913|10915.3|10914.4|10913.4|10912.5|242
1700618400000|2023-11-22 02:00:00|10914|10913.1|10913.9|10913|10914.5|10913.8|10912.9|10912|122
1700618700000|2023-11-22 02:05:00|10914|10913.1|10914.5|10913.6|10916|10915.1|10913.9|10913|158
1700619000000|2023-11-22 02:10:00|10914.4|10913.5|10914.8|10913.9|10914.9|10914.1|10912.7|10912.1|180
1700619300000|2023-11-22 02:15:00|10914.9|10914|10913.8|10913.2|10915.4|10914.7|10913.7|10913.1|115
1700619600000|2023-11-22 02:20:00|10913.7|10913.1|10913.5|10912.6|10914.3|10913.7|10912.8|10912|133
1700619900000|2023-11-22 02:25:00|10913.4|10912.5|10914.4|10913.5|10914.5|10913.8|10912.3|10911.4|135
1700620200000|2023-11-22 02:30:00|10914.3|10913.7|10917.3|10916.4|10917.4|10916.5|10914.1|10913.2|158
1700620500000|2023-11-22 02:35:00|10917.2|10916.3|10920.8|10919.9|10920.9|10920|10917|10916.1|146
1700620800000|2023-11-22 02:40:00|10920.7|10919.8|10919.4|10918.5|10920.7|10919.8|10918.5|10917.6|176
1700621100000|2023-11-22 02:45:00|10919.5|10918.6|10918.9|10918|10919.9|10919|10918.5|10917.6|128
1700621400000|2023-11-22 02:50:00|10918.8|10917.9|10919.3|10918.4|10920.7|10920|10918.8|10917.9|129
1700621700000|2023-11-22 02:55:00|10919.2|10918.3|10916.4|10915.8|10919.3|10918.4|10915.7|10914.8|214
1700622000000|2023-11-22 03:00:00|10916.3|10915.7|10918.3|10917.7|10918.4|10917.8|10915.8|10915|148
1700622300000|2023-11-22 03:05:00|10918.4|10917.5|10918|10917.4|10919.4|10918.8|10917|10916.4|140
1700622600000|2023-11-22 03:10:00|10917.9|10917.3|10917.8|10916.9|10918.4|10917.6|10917.3|10916.4|90
1700622900000|2023-11-22 03:15:00|10917.7|10916.8|10917.4|10916.5|10917.8|10916.9|10916.7|10915.8|71
1700623200000|2023-11-22 03:20:00|10917.5|10916.6|10916|10915.1|10918.3|10917.4|10915.8|10914.9|132
1700623500000|2023-11-22 03:25:00|10916.1|10915.5|10915.4|10914.5|10916.5|10915.9|10915.3|10914.4|78
1700623800000|2023-11-22 03:30:00|10915.3|10914.4|10916.4|10915.5|10916.6|10915.8|10915.3|10914.4|73
1700624100000|2023-11-22 03:35:00|10916.3|10915.4|10915|10914.1|10916.3|10915.4|10914.2|10913.5|95
1700624400000|2023-11-22 03:40:00|10915.1|10914.2|10914.4|10913.5|10915.4|10914.8|10914.2|10913.3|102
1700624700000|2023-11-22 03:45:00|10914.3|10913.4|10914.6|10914|10914.8|10914.2|10913.4|10912.5|100
1700625000000|2023-11-22 03:50:00|10914.5|10913.9|10914.2|10913.3|10915.2|10914.6|10913.9|10913.1|101
1700625300000|2023-11-22 03:55:00|10914.3|10913.4|10914.9|10914|10915|10914.2|10913.9|10913.1|98
1700625600000|2023-11-22 04:00:00|10914.8|10913.9|10914.5|10913.9|10916|10915.3|10914.3|10913.7|72
1700625900000|2023-11-22 04:05:00|10914.4|10913.8|10915.3|10914.7|10915.7|10914.8|10913.9|10913.3|96
1700626200000|2023-11-22 04:10:00|10915.2|10914.6|10913.2|10912.3|10915.5|10914.7|10913.2|10912.3|94
1700626500000|2023-11-22 04:15:00|10913.3|10912.4|10912.5|10911.6|10913.8|10912.9|10912.4|10911.5|59
1700626800000|2023-11-22 04:20:00|10912.4|10911.5|10912.1|10911.2|10913.4|10912.5|10911.9|10911|73
1700627100000|2023-11-22 04:25:00|10912|10911.1|10911.9|10911|10912.4|10911.5|10911.3|10910.4|72
1700627400000|2023-11-22 04:30:00|10911.7|10911.1|10911.9|10911|10912|10911.3|10911.3|10910.4|53
1700627700000|2023-11-22 04:35:00|10911.8|10910.9|10913|10912.1|10913|10912.2|10911.8|10910.9|50
1700628000000|2023-11-22 04:40:00|10912.9|10912|10914.5|10913.9|10915.1|10914.3|10912.9|10912|71
1700628300000|2023-11-22 04:45:00|10914.4|10913.8|10912.4|10911.5|10914.5|10913.8|10911.8|10910.9|109
1700628600000|2023-11-22 04:50:00|10912.7|10911.8|10911.9|10911|10913.3|10912.4|10911.9|10911|51
1700628900000|2023-11-22 04:55:00|10912|10911.1|10914.3|10913.4|10914.4|10913.5|10911.8|10910.9|99
1700629200000|2023-11-22 05:00:00|10914.2|10913.3|10913.3|10912.7|10914.5|10913.8|10912.7|10912|112
1700629500000|2023-11-22 05:05:00|10913.2|10912.6|10914.9|10914|10915.1|10914.2|10913.2|10912.6|87
1700629800000|2023-11-22 05:10:00|10915|10914.1|10910.3|10909.7|10915.1|10914.2|10910.3|10909.4|134
1700630100000|2023-11-22 05:15:00|10910.4|10909.8|10908.4|10907.8|10910.6|10910|10907.9|10907|206
1700630400000|2023-11-22 05:20:00|10908.6|10908|10906.9|10906|10909.4|10908.8|10906.8|10905.9|145
1700630700000|2023-11-22 05:25:00|10906.8|10905.9|10906.8|10906.2|10907.2|10906.3|10906.1|10905.2|144
1700631000000|2023-11-22 05:30:00|10907|10906.1|10907.9|10907|10909.1|10908.4|10907|10906.1|150
1700631300000|2023-11-22 05:35:00|10908|10907.1|10907.9|10907|10909.3|10908.4|10906.8|10905.9|146
1700631600000|2023-11-22 05:40:00|10907.8|10906.9|10906.7|10906.1|10908|10907.3|10906.6|10906|121
1700631900000|2023-11-22 05:45:00|10906.6|10906|10907.3|10906.4|10907.8|10906.9|10905.4|10904.7|154
1700632200000|2023-11-22 05:50:00|10907.2|10906.3|10906.7|10905.8|10907.4|10906.5|10905.7|10904.8|138
1700632500000|2023-11-22 05:55:00|10906.6|10906|10907.7|10907.1|10909.3|10908.7|10906.1|10905.4|172
1700632800000|2023-11-22 06:00:00|10907.6|10907|10906.4|10905.5|10907.9|10907.3|10905.6|10904.7|188
1700633100000|2023-11-22 06:05:00|10906.5|10905.6|10905.2|10904.3|10906.5|10905.6|10904.5|10903.6|174
1700633400000|2023-11-22 06:10:00|10905.1|10904.2|10903.9|10903|10905.4|10904.5|10903.6|10902.7|103
1700633700000|2023-11-22 06:15:00|10903.8|10902.9|10901.3|10900.4|10904.2|10903.3|10900.8|10899.9|253
1700634000000|2023-11-22 06:20:00|10901.2|10900.3|10902.9|10902|10904.7|10903.8|10901.2|10900.3|176
1700634300000|2023-11-22 06:25:00|10902.8|10901.9|10897.5|10896.9|10902.9|10902|10897.4|10896.5|242
1700634600000|2023-11-22 06:30:00|10897.4|10896.8|10897.8|10897.2|10898.9|10898|10896.9|10896|187
1700634900000|2023-11-22 06:35:00|10897.9|10897.3|10898.4|10897.5|10898.8|10898|10896|10895.3|164
1700635200000|2023-11-22 06:40:00|10898.5|10897.6|10900.4|10899.5|10900.9|10900|10897.3|10896.4|189
1700635500000|2023-11-22 06:45:00|10900.5|10899.6|10899.5|10898.6|10900.8|10900|10898.7|10898|216
1700635800000|2023-11-22 06:50:00|10899.7|10898.9|10897.6|10896.7|10899.7|10898.9|10897|10896.1|200
1700636100000|2023-11-22 06:55:00|10897.7|10896.8|10900.7|10900.1|10902.4|10901.6|10897.7|10896.8|235
1700636400000|2023-11-22 07:00:00|10900.4|10899.5|10903.9|10903|10903.9|10903|10900.3|10899.5|332
1700636700000|2023-11-22 07:05:00|10903.8|10902.9|10903|10902.1|10903.9|10903|10901.8|10900.9|165
1700637000000|2023-11-22 07:10:00|10902.9|10902.3|10902|10901.1|10903.2|10902.6|10901.4|10900.6|257
1700637300000|2023-11-22 07:15:00|10901.9|10901|10905.8|10905.2|10906|10905.3|10901.3|10900.4|213
1700637600000|2023-11-22 07:20:00|10905.5|10904.9|10908|10907.1|10908.2|10907.6|10903.9|10903|273
1700637900000|2023-11-22 07:25:00|10907.9|10907.3|10910.8|10910.2|10911.5|10910.9|10907.2|10906.6|310
1700638200000|2023-11-22 07:30:00|10910.7|10910.1|10911.8|10911.2|10912.1|10911.5|10909|10908.4|232
1700638500000|2023-11-22 07:35:00|10911.7|10911.1|10914.1|10913.2|10914.6|10913.7|10910.9|10910|253
1700638800000|2023-11-22 07:40:00|10913.7|10912.8|10913.5|10912.6|10913.9|10913.1|10912.3|10911.5|228
1700639100000|2023-11-22 07:45:00|10913.4|10912.5|10913.1|10912.5|10913.8|10913|10912.3|10911.6|178
1700639400000|2023-11-22 07:50:00|10913|10912.4|10915.5|10914.6|10917.1|10916.4|10912.8|10912|258
1700639700000|2023-11-22 07:55:00|10915.4|10914.5|10914.9|10914|10917.2|10916.3|10914.9|10914|363
1700640000000|2023-11-22 08:00:00|10915|10914.1|10918.9|10918|10920.2|10919.6|10915|10914.1|479
1700640300000|2023-11-22 08:05:00|10918.8|10917.9|10915.8|10915.2|10919.1|10918.5|10915.2|10914.6|289
1700640600000|2023-11-22 08:10:00|10915.7|10915.1|10915.2|10914.3|10918|10917.3|10914.2|10913.3|358
1700640900000|2023-11-22 08:15:00|10914.9|10914|10911.6|10910.7|10915.6|10915|10911.3|10910.4|385
1700641200000|2023-11-22 08:20:00|10911.5|10910.6|10906.3|10905.4|10912.3|10911.4|10906.3|10905.4|439
1700641500000|2023-11-22 08:25:00|10906.2|10905.3|10901.1|10900.5|10906.3|10905.4|10900.5|10899.6|413
1700641800000|2023-11-22 08:30:00|10901|10900.4|10901.1|10900.5|10902.1|10901.5|10899.7|10898.8|341
1700642100000|2023-11-22 08:35:00|10901.2|10900.3|10894.2|10893.3|10902.3|10901.4|10894.2|10893.3|473
1700642400000|2023-11-22 08:40:00|10894.3|10893.4|10888.3|10887.4|10894.7|10893.8|10885.9|10885.3|516
1700642700000|2023-11-22 08:45:00|10888|10887.3|10886.8|10885.9|10890.9|10890|10886.2|10885.3|428
1700643000000|2023-11-22 08:50:00|10886.6|10885.7|10886.2|10885.6|10887.7|10887.1|10883.1|10882.2|314
1700643300000|2023-11-22 08:55:00|10886.1|10885.5|10885.8|10885.2|10888.5|10887.7|10883.3|10882.6|429
1700643600000|2023-11-22 09:00:00|10885.7|10885.1|10889.9|10889|10890.1|10889.2|10885.4|10884.7|516
1700643900000|2023-11-22 09:05:00|10890|10889.1|10898.5|10897.6|10898.5|10897.7|10890|10889.1|345
1700644200000|2023-11-22 09:10:00|10898.6|10897.7|10898.5|10897.6|10898.8|10898|10895.7|10895.1|303
1700644500000|2023-11-22 09:15:00|10898.4|10897.5|10894.4|10893.8|10898.6|10897.9|10893.8|10893|282
1700644800000|2023-11-22 09:20:00|10894.6|10894|10893.7|10893.1|10895.3|10894.4|10890.7|10889.8|388
1700645100000|2023-11-22 09:25:00|10893.5|10892.9|10896.2|10895.6|10898.1|10897.2|10892.6|10891.7|284
1700645400000|2023-11-22 09:30:00|10896.3|10895.7|10899.1|10898.2|10901.2|10900.3|10896|10895.4|293
1700645700000|2023-11-22 09:35:00|10899.2|10898.3|10904.8|10903.9|10905.3|10904.4|10898.6|10898|376
1700646000000|2023-11-22 09:40:00|10904.9|10904|10909.3|10908.4|10911.9|10911|10904.9|10904|389
1700646300000|2023-11-22 09:45:00|10909.2|10908.3|10909.4|10908.8|10912.8|10911.9|10908.2|10907.3|319
1700646600000|2023-11-22 09:50:00|10909.3|10908.7|10905.5|10904.9|10909.5|10908.9|10905.4|10904.8|331
1700646900000|2023-11-22 09:55:00|10905.4|10904.8|10902.9|10902|10905.5|10904.9|10902.5|10901.6|270
1700647200000|2023-11-22 10:00:00|10902.8|10901.9|10902.7|10902.1|10903.7|10903|10900|10899.1|356
1700647500000|2023-11-22 10:05:00|10902.6|10902|10901.1|10900.5|10902.6|10902|10900.4|10899.8|238
1700647800000|2023-11-22 10:10:00|10901.3|10900.7|10905.4|10904.8|10906|10905.4|10901.3|10900.7|276
1700648100000|2023-11-22 10:15:00|10905.2|10904.6|10902.3|10901.7|10906|10905.4|10902|10901.1|262
1700648400000|2023-11-22 10:20:00|10902.2|10901.6|10902|10901.4|10903.5|10902.9|10901|10900.4|231
1700648700000|2023-11-22 10:25:00|10901.9|10901.3|10898.6|10898|10902.7|10902.1|10898|10897.4|341
1700649000000|2023-11-22 10:30:00|10898.7|10898.1|10897.1|10896.5|10901.6|10901|10896.3|10895.7|303
1700649300000|2023-11-22 10:35:00|10897|10896.4|10897.3|10896.7|10897.9|10897.2|10895.4|10894.6|229
1700649600000|2023-11-22 10:40:00|10897.2|10896.6|10899.5|10898.9|10899.7|10899|10896.5|10895.7|309
1700649900000|2023-11-22 10:45:00|10899.3|10898.7|10899.6|10899|10900.6|10899.7|10897.1|10896.5|349
1700650200000|2023-11-22 10:50:00|10899.5|10898.9|10900.2|10899.6|10900.6|10899.9|10898.3|10897.4|216
1700650500000|2023-11-22 10:55:00|10900.1|10899.5|10901.3|10900.7|10901.5|10900.9|10898.8|10897.9|251
1700650800000|2023-11-22 11:00:00|10901.2|10900.6|10900.3|10899.7|10903.9|10903|10900|10899.2|380
1700651100000|2023-11-22 11:05:00|10900.4|10899.8|10907.7|10907.1|10908.1|10907.4|10900.2|10899.3|360
1700651400000|2023-11-22 11:10:00|10907.8|10907.2|10904.5|10903.9|10908.4|10907.5|10902.5|10901.9|367
1700651700000|2023-11-22 11:15:00|10904.4|10903.8|10901.4|10900.5|10904.6|10903.9|10898.4|10897.7|427
1700652000000|2023-11-22 11:20:00|10901.8|10900.9|10901.2|10900.6|10904.3|10903.6|10900.2|10899.3|261
1700652300000|2023-11-22 11:25:00|10901.1|10900.5|10905.6|10905|10905.7|10905.1|10901.1|10900.3|236
1700652600000|2023-11-22 11:30:00|10905.5|10904.9|10903.4|10902.5|10905.5|10904.9|10901.4|10900.7|239
1700652900000|2023-11-22 11:35:00|10903.5|10902.6|10900.5|10899.6|10903.5|10902.6|10898.4|10897.5|250
1700653200000|2023-11-22 11:40:00|10900.6|10899.7|10900.4|10899.5|10901.7|10901.1|10899.3|10898.5|221
1700653500000|2023-11-22 11:45:00|10900.5|10899.6|10902.4|10901.8|10902.5|10901.9|10899|10898.4|276
1700653800000|2023-11-22 11:50:00|10902.3|10901.7|10902.2|10901.6|10903.3|10902.7|10900.8|10900.2|225
1700654100000|2023-11-22 11:55:00|10902.1|10901.5|10900.4|10899.8|10902.2|10901.6|10899.6|10899|202
1700654400000|2023-11-22 12:00:00|10900.3|10899.7|10900.4|10899.8|10902.3|10901.7|10898.3|10897.7|324
1700654700000|2023-11-22 12:05:00|10900.5|10899.9|10904.4|10903.8|10905.2|10904.6|10899.2|10898.3|267
1700655000000|2023-11-22 12:10:00|10904.5|10903.9|10908.6|10908|10909.2|10908.6|10904.5|10903.9|282
1700655300000|2023-11-22 12:15:00|10908.5|10907.9|10909.4|10908.8|10912.6|10912|10907.4|10906.8|376
1700655600000|2023-11-22 12:20:00|10909.3|10908.7|10905.4|10904.8|10909.7|10909.1|10905.4|10904.8|287
1700655900000|2023-11-22 12:25:00|10905.1|10904.5|10904.7|10904.1|10905.8|10905.2|10902.4|10901.8|400
1700656200000|2023-11-22 12:30:00|10904.5|10903.9|10909.7|10909.1|10910|10909.4|10904.4|10903.8|369
1700656500000|2023-11-22 12:35:00|10909.8|10909.2|10907.9|10907.3|10910.9|10910.3|10907.5|10906.9|329
1700656800000|2023-11-22 12:40:00|10908|10907.4|10903.8|10903.2|10909|10908.4|10903.4|10902.8|338
1700657100000|2023-11-22 12:45:00|10903.9|10903.3|10906.4|10905.8|10908.9|10908.3|10903.8|10903.2|395
1700657400000|2023-11-22 12:50:00|10906.5|10905.9|10905.1|10904.5|10908.2|10907.6|10903.8|10903.1|345
1700657700000|2023-11-22 12:55:00|10905.4|10904.8|10907|10906.4|10907.2|10906.6|10904.5|10903.8|425
1700658000000|2023-11-22 13:00:00|10906.9|10906.3|10911.8|10911.2|10913.4|10912.8|10904.4|10903.8|479
1700658300000|2023-11-22 13:05:00|10911.9|10911.3|10911.4|10910.8|10913.4|10912.8|10909.5|10908.9|582
1700658600000|2023-11-22 13:10:00|10911.5|10910.9|10908.6|10907.7|10913.5|10912.8|10908.5|10907.6|409
1700658900000|2023-11-22 13:15:00|10908.7|10907.8|10912.9|10912.3|10913.5|10912.9|10906.8|10906|637
1700659200000|2023-11-22 13:20:00|10913|10912.4|10915.7|10915.1|10917.1|10916.5|10913|10912.2|534
1700659500000|2023-11-22 13:25:00|10915.8|10915.2|10916.8|10914.5|10918.1|10917.5|10914.9|10914.3|392
1700659800000|2023-11-22 13:30:00|10916.6|10914.6|10907.4|10906.5|10916.7|10914.7|10900.5|10899|1141
1700660100000|2023-11-22 13:35:00|10907.2|10906.3|10905.9|10905.3|10908.5|10907.7|10901.4|10900.5|882
1700660400000|2023-11-22 13:40:00|10905.7|10905.1|10897.1|10896.2|10906.7|10906|10896.1|10895.3|912
1700660700000|2023-11-22 13:45:00|10896.9|10896|10893.9|10893|10899.5|10898.8|10891.7|10890.8|678
1700661000000|2023-11-22 13:50:00|10893.8|10892.9|10896.4|10895.8|10897.6|10896.8|10892.4|10891.8|483
1700661300000|2023-11-22 13:55:00|10896.6|10896|10896.5|10895.9|10899.3|10898.7|10896.1|10895.5|456
1700661600000|2023-11-22 14:00:00|10896.4|10895.8|10885.6|10884.7|10898.9|10898.3|10885.6|10884.7|665
1700661900000|2023-11-22 14:05:00|10885.7|10884.8|10884.8|10883.9|10887.7|10886.9|10879.1|10878.5|755
1700662200000|2023-11-22 14:10:00|10885|10884.1|10873|10872.4|10885.8|10885.2|10872.5|10871.6|571
1700662500000|2023-11-22 14:15:00|10873.1|10872.5|10878.7|10877.8|10879.8|10878.9|10871.9|10871|717
1700662800000|2023-11-22 14:20:00|10878.8|10878.1|10879.7|10878.8|10882.9|10882.3|10878.4|10877.8|571
1700663100000|2023-11-22 14:25:00|10879.6|10878.7|10876.7|10876.1|10880.5|10879.9|10874.9|10874|659
1700663400000|2023-11-22 14:30:00|10876.8|10876.2|10878|10877.1|10882.3|10881.7|10875.9|10875|824
1700663700000|2023-11-22 14:35:00|10878.1|10877.2|10884.4|10883.5|10886.1|10885.2|10877.7|10877.1|692
1700664000000|2023-11-22 14:40:00|10884.5|10883.6|10885.1|10884.2|10886.8|10886|10882.4|10881.5|645
1700664300000|2023-11-22 14:45:00|10885.2|10884.3|10880.3|10879.7|10888.2|10887.6|10879.9|10879.3|683
1700664600000|2023-11-22 14:50:00|10880.4|10879.8|10877.4|10876.8|10882|10881.3|10876.8|10876.2|707
1700664900000|2023-11-22 14:55:00|10877.3|10876.7|10876.3|10873.4|10878.4|10877.8|10873.7|10873.1|518
1700665200000|2023-11-22 15:00:00|10874.8|10872.1|10859.4|10858.5|10875.1|10872.1|10858.7|10857.8|1141
1700665500000|2023-11-22 15:05:00|10859.3|10858.7|10859|10858.1|10861.8|10861.2|10857.5|10856.8|902
1700665800000|2023-11-22 15:10:00|10859.1|10858.2|10854.3|10853.7|10859.4|10858.8|10852.9|10852|890
1700666100000|2023-11-22 15:15:00|10854.2|10853.6|10857.4|10856.8|10858.5|10857.9|10853.5|10852.9|816
1700666400000|2023-11-22 15:20:00|10857.5|10856.9|10863.8|10862.9|10863.8|10862.9|10855.6|10855|636
1700666700000|2023-11-22 15:25:00|10863.9|10863|10861.8|10860.9|10864.2|10863.3|10858.5|10857.9|698
1700667000000|2023-11-22 15:30:00|10861.9|10861|10865.3|10864.4|10865.5|10864.6|10860.8|10859.9|629
1700667300000|2023-11-22 15:35:00|10865|10864.1|10856.9|10856.3|10865.8|10865|10855.9|10855.3|645
1700667600000|2023-11-22 15:40:00|10857.1|10856.5|10866|10865.4|10867.1|10866.5|10857.1|10856.5|661
1700667900000|2023-11-22 15:45:00|10866.3|10865.7|10863.4|10862.8|10868.5|10867.9|10863.2|10862.6|589
1700668200000|2023-11-22 15:50:00|10863.3|10862.7|10865.1|10864.5|10866.3|10865.4|10858.4|10857.8|789
1700668500000|2023-11-22 15:55:00|10865|10864.4|10866.1|10865.5|10868.8|10868.2|10864.5|10863.9|725
1700668800000|2023-11-22 16:00:00|10866.2|10865.6|10864.1|10863.5|10869.1|10868.5|10863.5|10862.8|691
1700669100000|2023-11-22 16:05:00|10864.2|10863.6|10863.2|10862.6|10864.8|10864.2|10861.8|10861.2|481
1700669400000|2023-11-22 16:10:00|10863.3|10862.7|10868.3|10867.4|10868.5|10867.9|10863.3|10862.7|375
1700669700000|2023-11-22 16:15:00|10868.4|10867.5|10865.5|10864.9|10868.6|10868|10863.5|10862.9|504
1700670000000|2023-11-22 16:20:00|10865.2|10864.6|10868|10867.4|10869.1|10868.5|10864.2|10863.5|464
1700670300000|2023-11-22 16:25:00|10868.1|10867.5|10868.6|10868|10870.2|10869.5|10866.3|10865.7|432
1700670600000|2023-11-22 16:30:00|10868.7|10868.1|10871.6|10871|10873.2|10872.6|10867.9|10867.3|411
1700670900000|2023-11-22 16:35:00|10871.7|10871.1|10869.5|10868.9|10872.6|10872|10869|10868.4|349
1700671200000|2023-11-22 16:40:00|10869.4|10868.8|10873.7|10873.1|10873.7|10873.1|10868.6|10868|302
1700671500000|2023-11-22 16:45:00|10873.6|10873|10867.5|10866.9|10873.7|10873.1|10867.5|10866.9|286
1700671800000|2023-11-22 16:50:00|10867.6|10867|10867.5|10866.9|10868.8|10868.2|10865.6|10865|383
1700672100000|2023-11-22 16:55:00|10867.4|10866.8|10870.6|10870|10871.1|10870.5|10867.1|10866.5|364
1700672400000|2023-11-22 17:00:00|10870.7|10870.1|10870.8|10870.2|10871.2|10870.6|10869.1|10868.5|362
1700672700000|2023-11-22 17:05:00|10870.7|10870.1|10873.2|10872.6|10873.6|10873|10869.3|10868.7|277
1700673000000|2023-11-22 17:10:00|10873.3|10872.7|10875.6|10875|10876.3|10875.7|10872.8|10872.2|247
1700673300000|2023-11-22 17:15:00|10875.7|10875.1|10878.2|10877.6|10878.2|10877.6|10875.6|10875|267
1700673600000|2023-11-22 17:20:00|10878.3|10877.7|10879.3|10878.7|10880.1|10879.4|10877.9|10877.2|260
1700673900000|2023-11-22 17:25:00|10879.4|10878.8|10882.7|10882.1|10883.9|10883.3|10878.2|10877.3|535
1700674200000|2023-11-22 17:30:00|10882.6|10882|10882.7|10882.1|10883.6|10883|10881.4|10880.8|251
1700674500000|2023-11-22 17:35:00|10882.6|10882|10881.2|10880.6|10883.3|10882.7|10880.9|10880.3|199
1700674800000|2023-11-22 17:40:00|10881.1|10880.5|10877.7|10876.8|10881.6|10881|10876.6|10875.7|385
1700675100000|2023-11-22 17:45:00|10877.6|10876.7|10875.9|10875|10879|10878.1|10875.6|10874.8|390
1700675400000|2023-11-22 17:50:00|10875.8|10874.9|10879.8|10879.2|10880.2|10879.6|10875.6|10874.8|261
1700675700000|2023-11-22 17:55:00|10879.7|10879.1|10879|10878.4|10880.5|10879.9|10878.1|10877.5|281
1700676000000|2023-11-22 18:00:00|10878.9|10878.3|10878.1|10877.5|10882.1|10881.5|10878.1|10877.5|304
1700676300000|2023-11-22 18:05:00|10878.2|10877.6|10879.2|10878.6|10880.9|10880.3|10878.1|10877.5|232
1700676600000|2023-11-22 18:10:00|10879.1|10878.5|10883.9|10883.3|10884.5|10883.9|10877.9|10877.3|229
1700676900000|2023-11-22 18:15:00|10884|10883.4|10880.1|10879.5|10884.1|10883.5|10879.5|10878.9|197
1700677200000|2023-11-22 18:20:00|10880|10879.4|10882.9|10882|10884.1|10883.5|10879.5|10878.9|288
1700677500000|2023-11-22 18:25:00|10882.8|10882.2|10886.1|10885.5|10886.1|10885.5|10882.8|10882.2|258
1700677800000|2023-11-22 18:30:00|10885.9|10885.3|10885.3|10884.7|10887.5|10886.9|10884.1|10883.5|231
1700678100000|2023-11-22 18:35:00|10885.4|10884.8|10884.5|10883.9|10885.8|10885.2|10883|10882.4|257
1700678400000|2023-11-22 18:40:00|10884.3|10883.7|10883.2|10882.6|10884.5|10883.9|10882.6|10882|158
1700678700000|2023-11-22 18:45:00|10883.4|10882.8|10883.1|10882.5|10883.5|10882.9|10881.1|10880.5|159
1700679000000|2023-11-22 18:50:00|10883.2|10882.6|10881.6|10881|10884.2|10883.6|10881.6|10881|155
1700679300000|2023-11-22 18:55:00|10881.7|10881.1|10885|10884.4|10885.2|10884.6|10881.7|10881.1|221
1700679600000|2023-11-22 19:00:00|10885.1|10884.5|10885.5|10884.9|10886.7|10886.1|10884.8|10884.2|344
1700679900000|2023-11-22 19:05:00|10885.6|10885|10886.7|10886.1|10888.1|10887.5|10885.4|10884.8|262
1700680200000|2023-11-22 19:10:00|10886.6|10886|10884.9|10884.3|10887.3|10886.7|10884.1|10883.5|254
1700680500000|2023-11-22 19:15:00|10885|10884.4|10886.2|10885.6|10886.9|10886.3|10884.8|10884.1|248
1700680800000|2023-11-22 19:20:00|10886.1|10885.5|10883.4|10882.8|10886.3|10885.7|10883.3|10882.7|147
1700681100000|2023-11-22 19:25:00|10883.5|10882.9|10886.2|10885.6|10886.4|10885.8|10883.5|10882.9|225
1700681400000|2023-11-22 19:30:00|10886.1|10885.5|10884.6|10884|10887.1|10886.5|10884.5|10883.9|221
1700681700000|2023-11-22 19:35:00|10884.7|10884.1|10880.6|10880|10885|10884.4|10880.2|10879.6|259
1700682000000|2023-11-22 19:40:00|10880.5|10879.9|10882.4|10881.5|10882.5|10881.6|10880.2|10879.5|317
1700682300000|2023-11-22 19:45:00|10882.6|10881.7|10882.9|10882|10883.1|10882.3|10881|10880.3|193
1700682600000|2023-11-22 19:50:00|10882.7|10882.1|10885.1|10884.5|10885.2|10884.6|10882.1|10881.2|241
1700682900000|2023-11-22 19:55:00|10885|10884.4|10884.3|10883.7|10886.9|10886.3|10884|10883.4|281
1700683200000|2023-11-22 20:00:00|10884.2|10883.6|10884.8|10884.2|10885.1|10884.5|10882.1|10881.5|200
1700683500000|2023-11-22 20:05:00|10884.9|10884.3|10884.6|10884|10886.4|10885.5|10884.6|10884|220
1700683800000|2023-11-22 20:10:00|10884.7|10884.1|10883.3|10882.7|10884.8|10884.2|10882.9|10882.3|173
1700684100000|2023-11-22 20:15:00|10883.4|10882.8|10883.2|10882.6|10883.9|10883.3|10882.8|10882.2|145
1700684400000|2023-11-22 20:20:00|10883.3|10882.7|10885.7|10885.1|10886.7|10886.1|10883.2|10882.6|186
1700684700000|2023-11-22 20:25:00|10885.6|10885|10885.2|10884.6|10886|10885.4|10884.6|10883.8|157
1700685000000|2023-11-22 20:30:00|10885.3|10884.7|10886.7|10886.1|10886.9|10886.3|10884.7|10884.1|141
1700685300000|2023-11-22 20:35:00|10886.8|10886.2|10886.8|10886.2|10887.2|10886.6|10886.1|10885.5|101
1700685600000|2023-11-22 20:40:00|10886.9|10886.3|10886.7|10886.1|10886.9|10886.3|10885.8|10885.2|198
1700685900000|2023-11-22 20:45:00|10886.6|10886|10887.2|10886.6|10887.9|10887.3|10885.7|10885.1|148
1700686200000|2023-11-22 20:50:00|10887.1|10886.5|10887.9|10887.3|10888|10887.4|10887.1|10886.5|102
1700686500000|2023-11-22 20:55:00|10888.1|10887.5|10887.8|10887.2|10888.6|10888|10887.3|10886.7|172
1700686800000|2023-11-22 21:00:00|10887.7|10887.1|10886.6|10886|10887.8|10887.2|10886.5|10885.9|56
1700687100000|2023-11-22 21:05:00|10886.7|10886.1|10888.5|10887.6|10888.8|10888|10886.7|10886.1|63
1700687400000|2023-11-22 21:10:00|10888.4|10887.5|10887.7|10886.8|10888.6|10887.8|10887.2|10886.3|82
1700687700000|2023-11-22 21:15:00|10887.8|10886.9|10887.8|10887.2|10887.9|10887.2|10887.2|10886.3|63
1700688000000|2023-11-22 21:20:00|10888|10887.4|10888.3|10887.7|10888.8|10888|10888|10887.4|39
1700688300000|2023-11-22 21:25:00|10888.4|10887.8|10889.3|10888.4|10889.8|10889.1|10888.4|10887.8|56
1700688600000|2023-11-22 21:30:00|10889.2|10888.3|10888.4|10887.5|10889.3|10888.5|10888.3|10887.4|70
1700688900000|2023-11-22 21:35:00|10888.5|10887.6|10889.3|10888.4|10889.8|10889|10888.3|10887.4|85
1700689200000|2023-11-22 21:40:00|10889.2|10888.3|10888.4|10887.5|10889.6|10888.8|10888.4|10887.5|71
1700689500000|2023-11-22 21:45:00|10888.2|10887.3|10888.3|10887.4|10888.7|10887.8|10888.2|10887.3|53
1700689800000|2023-11-22 21:50:00|10888.2|10887.3|10888.9|10888|10889|10888.1|10888.2|10887.3|126
1700690100000|2023-11-22 21:55:00|10889.2|10887.9|10891|10885.6|10891|10888.3|10888.9|10885.6|189
1700690400000|2023-11-22 22:00:00|10890.6|10884.6|10890.1|10884.1|10890.6|10884.6|10888.8|10882.8|12
1700690700000|2023-11-22 22:05:00|10889.5|10883.5|10889.8|10883.2|10890.3|10883.7|10889.5|10883.2|7
1700691000000|2023-11-22 22:10:00|10890.1|10883.5|10890.2|10883.6|10890.6|10884|10890|10883.4|14
1700691300000|2023-11-22 22:15:00|10890.1|10883.5|10890.1|10883.5|10890.2|10883.6|10889.6|10883.4|13
1700691600000|2023-11-22 22:20:00|10890.2|10883.6|10888.4|10881.8|10890.2|10883.6|10887.3|10880.7|30
1700691900000|2023-11-22 22:25:00|10888.5|10881.9|10887.8|10881.2|10888.5|10881.9|10886.3|10879.7|56
1700692200000|2023-11-22 22:30:00|10887.7|10881.1|10887.9|10881.3|10888|10881.4|10887.3|10880.7|59
1700692500000|2023-11-22 22:35:00|10887.8|10881.2|10888.9|10882.3|10889|10882.4|10887.7|10881.1|22
1700692800000|2023-11-22 22:40:00|10889|10882.8|10889.1|10882.8|10889.4|10883.1|10888.9|10882.5|416
1700693100000|2023-11-22 22:45:00|10889.2|10882.9|10888.6|10882|10889.2|10883.2|10888.5|10881.9|62
1700693400000|2023-11-22 22:50:00|10888.5|10881.9|10889.2|10883.8|10889.4|10883.9|10888.5|10881.9|55
1700693700000|2023-11-22 22:55:00|10889.3|10883.7|10888|10885.5|10889.3|10885.5|10888|10883.7|57
1700694000000|2023-11-22 23:00:00|10888.4|10884.6|10887.3|10886.4|10890.1|10886.6|10886.2|10881.3|147
1700694300000|2023-11-22 23:05:00|10887.4|10886.5|10887.9|10887|10887.9|10887|10886.7|10885.8|56
1700694600000|2023-11-22 23:10:00|10887.8|10886.9|10887|10886.1|10887.8|10886.9|10886.6|10885.7|94
1700694900000|2023-11-22 23:15:00|10887.1|10886.2|10887.7|10886.8|10888|10887.1|10887.1|10886.2|39
1700695200000|2023-11-22 23:20:00|10887.6|10886.7|10888|10887.1|10888.1|10887.2|10887.5|10886.6|33
1700695500000|2023-11-22 23:25:00|10888.1|10887.2|10887.5|10886.6|10888.1|10887.2|10887.1|10886.2|33
1700695800000|2023-11-22 23:30:00|10887.4|10886.5|10887.6|10886.7|10888|10887.1|10886.9|10886|47
1700696100000|2023-11-22 23:35:00|10887.5|10886.6|10888|10887.1|10888.1|10887.2|10886.9|10886|49
1700696400000|2023-11-22 23:40:00|10888.2|10887.3|10888|10887.1|10888.6|10887.7|10887.9|10887|46
1700696700000|2023-11-22 23:45:00|10887.9|10887|10888.6|10887.7|10888.7|10887.8|10887.7|10886.8|56
1700697000000|2023-11-22 23:50:00|10888.7|10887.8|10888.5|10887.6|10888.9|10888|10888.4|10887.5|23
1700697300000|2023-11-22 23:55:00|10888.4|10887.5|10888.4|10887.5|10888.5|10887.6|10888.4|10887.5|9
1700697600000|2023-11-23 00:00:00|10888.5|10887.6|10889|10888.1|10889.6|10888.7|10888.4|10887.5|60
1700697900000|2023-11-23 00:05:00|10889.1|10888.2|10889.3|10888.7|10889.9|10889|10889|10888.1|53
1700698200000|2023-11-23 00:10:00|10889.2|10888.6|10888.9|10888|10889.4|10888.7|10888.5|10887.6|79
1700698500000|2023-11-23 00:15:00|10888.8|10888.2|10889.5|10888.6|10890|10889.1|10888.8|10888|51
1700698800000|2023-11-23 00:20:00|10889.6|10889|10889.8|10889.2|10890.1|10889.4|10889.5|10888.6|62
1700699100000|2023-11-23 00:25:00|10889.7|10889.1|10889.9|10889|10890.5|10889.7|10889.6|10889|62
1700699400000|2023-11-23 00:30:00|10890|10889.1|10889|10888.1|10890|10889.3|10888.9|10888|45
1700699700000|2023-11-23 00:35:00|10888.9|10888|10890.1|10889.2|10890.6|10889.7|10888.9|10888|58
1700700000000|2023-11-23 00:40:00|10890.2|10889.3|10889.3|10888.4|10890.5|10889.6|10889.3|10888.4|54
1700700300000|2023-11-23 00:45:00|10889.2|10888.3|10890.4|10889.5|10890.4|10889.5|10888.7|10887.8|69
1700700600000|2023-11-23 00:50:00|10890.5|10889.6|10892.3|10891.4|10892.5|10891.6|10890|10889.1|120
1700700900000|2023-11-23 00:55:00|10892.2|10891.3|10892.6|10891.7|10893.1|10892.2|10891.9|10891|98
1700701200000|2023-11-23 01:00:00|10892.5|10891.6|10890.4|10889.5|10893.6|10892.7|10890.4|10889.5|154
1700701500000|2023-11-23 01:05:00|10890.3|10889.4|10889.6|10888.7|10890.8|10889.9|10889.1|10888.2|100
1700701800000|2023-11-23 01:10:00|10889.5|10888.6|10891.7|10890.8|10892|10891.1|10889.4|10888.5|172
1700702100000|2023-11-23 01:15:00|10891.6|10890.7|10890|10889.4|10892.4|10891.5|10889.9|10889.1|189
1700702400000|2023-11-23 01:20:00|10889.9|10889.3|10891.2|10890.3|10891.2|10890.3|10889.9|10889.1|92
1700702700000|2023-11-23 01:25:00|10891.3|10890.4|10893.6|10892.7|10893.7|10892.8|10891.3|10890.4|109
1700703000000|2023-11-23 01:30:00|10893.7|10892.8|10894.4|10893.5|10895|10894.1|10892.5|10891.6|170
1700703300000|2023-11-23 01:35:00|10894.5|10893.6|10894.2|10893.3|10895|10894.1|10893.1|10892.2|160
1700703600000|2023-11-23 01:40:00|10894.1|10893.2|10892.6|10891.7|10894.4|10893.5|10891.9|10891.2|132
1700703900000|2023-11-23 01:45:00|10892.5|10891.6|10893.6|10892.7|10894.1|10893.2|10892.5|10891.6|105
1700704200000|2023-11-23 01:50:00|10893.5|10892.6|10894.7|10893.8|10895.7|10894.8|10893.5|10892.6|144
1700704500000|2023-11-23 01:55:00|10894.8|10893.9|10895.4|10894.8|10896.3|10895.7|10894.8|10893.9|103
1700704800000|2023-11-23 02:00:00|10895.3|10894.7|10897.6|10896.7|10897.6|10896.7|10895.2|10894.3|101
1700705100000|2023-11-23 02:05:00|10897.3|10896.4|10899.1|10898.2|10899.8|10898.9|10896.2|10895.3|194
1700705400000|2023-11-23 02:10:00|10899.2|10898.3|10900.2|10899.3|10900.4|10899.5|10899.1|10898.2|98
1700705700000|2023-11-23 02:15:00|10900.1|10899.2|10899.8|10899.2|10900.2|10899.6|10899.1|10898.3|112
1700706000000|2023-11-23 02:20:00|10899.9|10899.3|10901.1|10900.5|10901.4|10900.8|10899.6|10899|102
1700706300000|2023-11-23 02:25:00|10901.3|10900.7|10898.4|10897.8|10901.7|10901.1|10898.3|10897.6|94
1700706600000|2023-11-23 02:30:00|10898.3|10897.7|10899.7|10898.8|10900.6|10899.7|10897.7|10896.8|124
1700706900000|2023-11-23 02:35:00|10899.8|10898.9|10899.4|10898.8|10900.8|10899.9|10899.4|10898.7|66
1700707200000|2023-11-23 02:40:00|10899.3|10898.7|10901.1|10900.2|10901.1|10900.2|10898.9|10898.3|96
1700707500000|2023-11-23 02:45:00|10901|10900.1|10901.6|10900.7|10901.7|10900.8|10900.8|10900.1|62
1700707800000|2023-11-23 02:50:00|10901.7|10900.8|10904.7|10903.8|10905.3|10904.4|10901|10900.1|155
1700708100000|2023-11-23 02:55:00|10904.8|10903.9|10903.9|10903.3|10905|10904.1|10903.6|10903|158
1700708400000|2023-11-23 03:00:00|10904.1|10903.2|10904.5|10903.6|10905.4|10904.5|10904.1|10903.2|189
1700708700000|2023-11-23 03:05:00|10904.4|10903.5|10902.6|10901.7|10904.5|10903.6|10901.8|10901.1|113
1700709000000|2023-11-23 03:10:00|10902.7|10901.8|10904.7|10903.8|10904.8|10904.2|10902.6|10901.7|119
1700709300000|2023-11-23 03:15:00|10904.6|10903.7|10903.6|10902.7|10904.7|10904|10903.3|10902.5|100
1700709600000|2023-11-23 03:20:00|10903.5|10902.6|10902.5|10901.9|10903.6|10902.8|10902.1|10901.5|73
1700709900000|2023-11-23 03:25:00|10902.7|10902.1|10903|10902.1|10903.2|10902.4|10902.5|10901.7|50
1700710200000|2023-11-23 03:30:00|10902.9|10902|10903.1|10902.2|10903.1|10902.2|10902.1|10901.2|56
1700710500000|2023-11-23 03:35:00|10902.8|10901.9|10903.7|10902.8|10903.8|10902.9|10902.8|10901.9|30
1700710800000|2023-11-23 03:40:00|10903.6|10902.7|10904.3|10903.4|10904.6|10903.7|10903.6|10902.7|48
1700711100000|2023-11-23 03:45:00|10904.1|10903.5|10906|10905.4|10906.4|10905.6|10904.1|10903.5|93
1700711400000|2023-11-23 03:50:00|10905.9|10905.3|10906.1|10905.2|10906.2|10905.4|10905.3|10904.7|72
1700711700000|2023-11-23 03:55:00|10906|10905.1|10905.6|10904.7|10906.1|10905.5|10905.2|10904.5|61
1700712000000|2023-11-23 04:00:00|10905.7|10904.8|10904.9|10904.3|10905.8|10905.2|10904.4|10903.5|61
1700712300000|2023-11-23 04:05:00|10905|10904.4|10905.4|10904.8|10905.8|10904.9|10905|10904.2|51
1700712600000|2023-11-23 04:10:00|10905.3|10904.4|10904.6|10904|10905.3|10904.4|10904.5|10903.7|38
1700712900000|2023-11-23 04:15:00|10904.7|10903.8|10904.1|10903.5|10904.9|10904.1|10904|10903.4|59
1700713200000|2023-11-23 04:20:00|10904.2|10903.6|10904.7|10903.8|10904.8|10903.9|10904|10903.3|37
1700713500000|2023-11-23 04:25:00|10904.8|10903.9|10904.7|10904.1|10905.6|10905|10904.7|10903.8|64
1700713800000|2023-11-23 04:30:00|10904.6|10904|10905.2|10904.6|10905.8|10905.1|10904.6|10903.9|57
1700714100000|2023-11-23 04:35:00|10905.1|10904.5|10905.2|10904.3|10905.6|10904.9|10904.9|10904|38
1700714400000|2023-11-23 04:40:00|10905.1|10904.2|10904.8|10903.9|10905.2|10904.3|10904.4|10903.6|46
1700714700000|2023-11-23 04:45:00|10904.7|10903.8|10902.5|10901.6|10905.1|10904.2|10902.4|10901.5|114
1700715000000|2023-11-23 04:50:00|10902.4|10901.5|10903.1|10902.2|10903.6|10902.7|10902.4|10901.5|51
1700715300000|2023-11-23 04:55:00|10903|10902.1|10903.1|10902.2|10903.3|10902.4|10902.9|10902|23
1700715600000|2023-11-23 05:00:00|10903|10902.1|10901.9|10901|10903.1|10902.4|10901.4|10900.6|80
1700715900000|2023-11-23 05:05:00|10901.8|10900.9|10902.4|10901.5|10902.4|10901.5|10901.5|10900.6|53
1700716200000|2023-11-23 05:10:00|10902.5|10901.6|10903.1|10902.2|10903.7|10902.9|10902.4|10901.5|62
1700716500000|2023-11-23 05:15:00|10902.8|10901.9|10903.2|10902.6|10903.7|10902.8|10902.5|10901.6|46
1700716800000|2023-11-23 05:20:00|10903.3|10902.7|10903.4|10902.8|10904.1|10903.4|10903.2|10902.6|62
1700717100000|2023-11-23 05:25:00|10903.3|10902.7|10903|10902.4|10903.4|10902.8|10902.5|10901.9|63
1700717400000|2023-11-23 05:30:00|10903.1|10902.5|10903.6|10902.7|10904.1|10903.2|10903|10902.4|54
1700717700000|2023-11-23 05:35:00|10903.5|10902.6|10904.8|10903.9|10904.9|10904.2|10903.5|10902.6|66
1700718000000|2023-11-23 05:40:00|10904.7|10903.8|10906.4|10905.8|10906.7|10906|10904.4|10903.7|51
1700718300000|2023-11-23 05:45:00|10906.3|10905.7|10907.7|10906.8|10907.8|10907.1|10905.8|10904.9|144
1700718600000|2023-11-23 05:50:00|10907.8|10906.9|10907.8|10906.9|10908.3|10907.4|10906.8|10905.9|129
1700718900000|2023-11-23 05:55:00|10907.7|10906.8|10911.2|10910.3|10912.4|10911.5|10907.7|10906.8|168
1700719200000|2023-11-23 06:00:00|10911.3|10910.4|10913.8|10912.9|10914.1|10913.4|10909.7|10908.8|189
1700719500000|2023-11-23 06:05:00|10913.7|10912.8|10914.9|10914|10916.2|10915.3|10913.4|10912.5|145
1700719800000|2023-11-23 06:10:00|10914.8|10913.9|10915.6|10915|10918.3|10917.4|10914.2|10913.3|177
1700720100000|2023-11-23 06:15:00|10915.5|10914.9|10915.8|10914.9|10916.1|10915.2|10914.8|10913.9|141
1700720400000|2023-11-23 06:20:00|10915.9|10915|10915.8|10914.9|10917.2|10916.3|10914.5|10913.9|127
1700720700000|2023-11-23 06:25:00|10915.7|10914.8|10914.1|10913.2|10915.8|10914.9|10913.6|10912.7|142
1700721000000|2023-11-23 06:30:00|10914|10913.1|10909|10908.1|10915|10914.1|10908.9|10908|176
1700721300000|2023-11-23 06:35:00|10909.1|10908.2|10909.2|10908.3|10909.5|10908.6|10908.5|10907.6|132
1700721600000|2023-11-23 06:40:00|10909.4|10908.8|10911|10910.4|10912.8|10912.2|10909.1|10908.4|174
1700721900000|2023-11-23 06:45:00|10911.1|10910.5|10908.1|10907.2|10911.3|10910.7|10907.8|10907|141
1700722200000|2023-11-23 06:50:00|10908|10907.1|10908.5|10907.9|10909.3|10908.7|10907.1|10906.2|118
1700722500000|2023-11-23 06:55:00|10908.6|10908|10908.8|10907.9|10910.3|10909.4|10908.5|10907.6|165
1700722800000|2023-11-23 07:00:00|10908.3|10907.4|10907.6|10906.7|10909.3|10908.5|10907.1|10906.2|256
1700723100000|2023-11-23 07:05:00|10907.7|10906.8|10908.1|10907.2|10909.2|10908.3|10906.6|10905.7|205
1700723400000|2023-11-23 07:10:00|10908.3|10907.4|10906.6|10906|10909.7|10908.8|10906.1|10905.2|180
1700723700000|2023-11-23 07:15:00|10906.5|10905.9|10907.6|10907|10908.2|10907.6|10906.2|10905.6|175
1700724000000|2023-11-23 07:20:00|10907.7|10907.1|10909.2|10908.3|10910.8|10909.9|10906.6|10905.7|202
1700724300000|2023-11-23 07:25:00|10909.3|10908.4|10912.7|10911.8|10914.8|10913.9|10909.3|10908.4|359
1700724600000|2023-11-23 07:30:00|10912.6|10911.7|10912.6|10911.7|10913.3|10912.4|10910.6|10909.7|269
1700724900000|2023-11-23 07:35:00|10912.7|10911.8|10911.1|10910.2|10913.6|10913|10910.2|10909.3|258
1700725200000|2023-11-23 07:40:00|10911.2|10910.3|10911.1|10910.2|10912.1|10911.2|10908.5|10907.7|280
1700725500000|2023-11-23 07:45:00|10910.9|10910.3|10915.2|10914.3|10915.2|10914.3|10910.8|10910.2|236
1700725800000|2023-11-23 07:50:00|10915|10914.1|10910.8|10909.9|10915.4|10914.5|10910.5|10909.6|176
1700726100000|2023-11-23 07:55:00|10910.7|10909.8|10914.1|10913.5|10915.1|10914.5|10909.5|10908.9|253
1700726400000|2023-11-23 08:00:00|10914.2|10913.6|10915.1|10914.5|10917.3|10916.4|10912.2|10911.6|383
1700726700000|2023-11-23 08:05:00|10915|10914.4|10912.6|10911.7|10917.3|10916.7|10910.1|10909.2|350
1700727000000|2023-11-23 08:10:00|10912.2|10911.6|10911|10909.9|10912.6|10911.9|10909.9|10909|376
1700727300000|2023-11-23 08:15:00|10910.9|10909.7|10908.1|10907.5|10910.9|10909.7|10895.9|10894.9|759
1700727600000|2023-11-23 08:20:00|10908.2|10907.6|10909.4|10908.5|10911.8|10911.1|10907.8|10906.9|449
1700727900000|2023-11-23 08:25:00|10909.3|10908.4|10910.1|10906.7|10910.1|10909.3|10905.8|10904.9|297
1700728200000|2023-11-23 08:30:00|10910.4|10906.8|10923.2|10922.6|10931.7|10929.8|10910.4|10906.8|846
1700728500000|2023-11-23 08:35:00|10923|10922.4|10924|10923.1|10927.7|10926.8|10920.9|10920.3|486
1700728800000|2023-11-23 08:40:00|10924.1|10923.2|10922.5|10921.6|10925.4|10924.8|10920.6|10919.7|448
1700729100000|2023-11-23 08:45:00|10922.2|10921.2|10917.5|10916.6|10922.2|10921.2|10916.1|10915.2|375
1700729400000|2023-11-23 08:50:00|10917.3|10916.4|10915.1|10914.2|10917.8|10917|10912.9|10912.1|359
1700729700000|2023-11-23 08:55:00|10915.2|10914.3|10918.3|10917.4|10918.4|10917.4|10912.2|10911.3|388
1700730000000|2023-11-23 09:00:00|10918.5|10917.3|10914.4|10913.8|10924.2|10923.6|10914.1|10913.2|508
1700730300000|2023-11-23 09:05:00|10914.5|10913.9|10910.4|10909.8|10916|10915.4|10909.7|10908.9|359
1700730600000|2023-11-23 09:10:00|10910.3|10909.7|10911.5|10910.9|10911.5|10910.9|10907.2|10906.5|387
1700730900000|2023-11-23 09:15:00|10911.4|10910.8|10910.9|10910.3|10913.1|10912.3|10908.8|10908.1|417
1700731200000|2023-11-23 09:20:00|10911|10910.1|10909.1|10908.2|10911|10910.3|10906.1|10905.2|398
1700731500000|2023-11-23 09:25:00|10909.2|10908.3|10908.4|10907.8|10910.9|10910.1|10907.3|10906.7|300
1700731800000|2023-11-23 09:30:00|10908.9|10908.3|10914.1|10913.2|10918|10917.1|10908.3|10907.4|726
1700732100000|2023-11-23 09:35:00|10914|10913.1|10914.2|10913.6|10916.3|10915.4|10912.2|10911.3|446
1700732400000|2023-11-23 09:40:00|10913.9|10913.3|10917.8|10917.2|10918.3|10917.7|10913.3|10912.6|377
1700732700000|2023-11-23 09:45:00|10917.9|10917.3|10916.3|10915.4|10918.1|10917.5|10912.9|10912|367
1700733000000|2023-11-23 09:50:00|10916.4|10915.5|10919.3|10918.4|10919.3|10918.5|10916.1|10915.2|302
1700733300000|2023-11-23 09:55:00|10919.6|10918.7|10923.5|10922.9|10923.5|10922.9|10918.1|10917.2|384
1700733600000|2023-11-23 10:00:00|10923.6|10923|10921.6|10920.7|10924.5|10923.9|10918.7|10918.1|360
1700733900000|2023-11-23 10:05:00|10921.8|10921.2|10919.1|10918.5|10921.8|10921.2|10918.5|10917.9|247
1700734200000|2023-11-23 10:10:00|10919.2|10918.6|10919.5|10918.6|10920.7|10920|10917.5|10916.8|293
1700734500000|2023-11-23 10:15:00|10919.6|10918.7|10916.4|10915.8|10921.1|10920.5|10916.4|10915.8|266
1700734800000|2023-11-23 10:20:00|10916.6|10916|10918.4|10917.8|10918.4|10917.8|10915.9|10915.3|222
1700735100000|2023-11-23 10:25:00|10918.3|10917.7|10918.6|10918|10919.4|10918.5|10915.5|10914.9|267
1700735400000|2023-11-23 10:30:00|10918.9|10918.3|10919|10918.4|10921.4|10920.5|10918.1|10917.5|185
1700735700000|2023-11-23 10:35:00|10918.9|10918.3|10922.5|10921.9|10923.2|10922.4|10918.4|10917.6|187
1700736000000|2023-11-23 10:40:00|10922.6|10922|10920.5|10919.9|10922.8|10922.2|10919.7|10919|207
1700736300000|2023-11-23 10:45:00|10920.6|10920|10919|10918.1|10921|10920.1|10918.8|10918.1|188
1700736600000|2023-11-23 10:50:00|10919.1|10918.2|10918.6|10918|10919.1|10918.3|10917.1|10916.3|214
1700736900000|2023-11-23 10:55:00|10918.5|10917.9|10919.4|10918.8|10920.3|10919.7|10918.4|10917.8|187
1700737200000|2023-11-23 11:00:00|10919.3|10918.7|10917.4|10916.8|10919.8|10919.2|10916.8|10916.2|193
1700737500000|2023-11-23 11:05:00|10917.3|10916.7|10918.3|10917.7|10920.2|10919.6|10917.2|10916.6|116
1700737800000|2023-11-23 11:10:00|10918.4|10917.8|10913.9|10913.3|10918.6|10918|10913.4|10912.8|187
1700738100000|2023-11-23 11:15:00|10914|10913.4|10915.8|10914.9|10916.4|10915.8|10913.6|10913|293
1700738400000|2023-11-23 11:20:00|10915.9|10915|10917.4|10916.5|10917.4|10916.5|10914.6|10913.7|207
1700738700000|2023-11-23 11:25:00|10917.5|10916.6|10918.2|10917.6|10918.9|10918.2|10916.5|10915.7|155
1700739000000|2023-11-23 11:30:00|10918.3|10917.7|10918.3|10917.7|10918.4|10917.8|10916.7|10916.1|200
1700739300000|2023-11-23 11:35:00|10918.2|10917.6|10917|10916.4|10918.2|10917.6|10915.7|10914.8|204
1700739600000|2023-11-23 11:40:00|10917.1|10916.5|10913.3|10912.7|10917.6|10917|10913.3|10912.5|175
1700739900000|2023-11-23 11:45:00|10913.2|10912.6|10913.2|10912.6|10914.8|10914|10912.7|10911.9|158
1700740200000|2023-11-23 11:50:00|10913.1|10912.5|10914.8|10914.2|10914.9|10914.3|10912.9|10912.3|134
1700740500000|2023-11-23 11:55:00|10914.9|10914.3|10915.1|10914.5|10915.8|10915.2|10914.2|10913.6|150
1700740800000|2023-11-23 12:00:00|10915|10914.4|10912.4|10911.5|10915.7|10915|10912.1|10911.4|150
1700741100000|2023-11-23 12:05:00|10912.2|10911.6|10910|10909.1|10913|10912.2|10909.7|10908.8|242
1700741400000|2023-11-23 12:10:00|10910.1|10909.2|10908|10907.1|10910.2|10909.6|10906.9|10906.2|205
1700741700000|2023-11-23 12:15:00|10907.9|10907|10907.4|10906.8|10909.2|10908.6|10907.3|10906.7|228
1700742000000|2023-11-23 12:20:00|10907.5|10906.9|10905.2|10904.6|10909.3|10908.7|10904.6|10904|194
1700742300000|2023-11-23 12:25:00|10905.3|10904.7|10905.5|10904.6|10907.1|10906.2|10904.7|10904.1|224
1700742600000|2023-11-23 12:30:00|10905.6|10904.7|10903.1|10902.2|10906.3|10905.4|10902.3|10901.7|209
1700742900000|2023-11-23 12:35:00|10903|10902.1|10902.1|10901.5|10904.4|10903.8|10901.4|10900.8|165
1700743200000|2023-11-23 12:40:00|10902|10901.4|10903.1|10902.5|10903.7|10903.1|10901.1|10900.5|176
1700743500000|2023-11-23 12:45:00|10903.2|10902.6|10901.4|10900.5|10903.7|10903.1|10900.6|10900|246
1700743800000|2023-11-23 12:50:00|10901.6|10900.7|10905.1|10904.5|10906.1|10905.2|10901.6|10900.7|251
1700744100000|2023-11-23 12:55:00|10905|10904.4|10903.7|10903.1|10905.3|10904.6|10903.2|10902.5|286
1700744400000|2023-11-23 13:00:00|10903.6|10903|10899.5|10898.9|10904.2|10903.6|10899.1|10898.3|274
1700744700000|2023-11-23 13:05:00|10899.4|10898.8|10900.3|10899.7|10901.6|10901|10898.5|10897.9|220
1700745000000|2023-11-23 13:10:00|10900.2|10899.6|10900.5|10899.6|10900.8|10899.9|10897.1|10896.3|224
1700745300000|2023-11-23 13:15:00|10900.4|10899.9|10902.4|10901.5|10903|10902.1|10898.6|10898|294
1700745600000|2023-11-23 13:20:00|10902.1|10901.2|10901.4|10900.8|10902.7|10901.9|10900.4|10899.8|221
1700745900000|2023-11-23 13:25:00|10901.5|10900.9|10902.2|10901.6|10902.8|10902.2|10900.3|10899.7|224
1700746200000|2023-11-23 13:30:00|10902.3|10901.7|10903.3|10902.7|10903.3|10902.7|10901.7|10901.1|203
1700746500000|2023-11-23 13:35:00|10903.4|10902.8|10903.7|10903.1|10905.1|10904.5|10903.1|10902.5|141
1700746800000|2023-11-23 13:40:00|10903.6|10903|10905.1|10904.2|10905.8|10905.2|10903.6|10903|162
1700747100000|2023-11-23 13:45:00|10905.2|10904.3|10903.4|10902.8|10905.8|10905.2|10903.3|10902.7|177
1700747400000|2023-11-23 13:50:00|10903.5|10902.9|10903.3|10902.7|10904.8|10904.1|10901.9|10901|229
1700747700000|2023-11-23 13:55:00|10903.1|10902.5|10902|10901.4|10904.4|10903.5|10901|10900.4|222
1700748000000|2023-11-23 14:00:00|10901.9|10901.3|10900.6|10899.7|10903.4|10902.8|10900.6|10899.7|303
1700748300000|2023-11-23 14:05:00|10900.5|10899.6|10896.2|10895.6|10900.6|10899.8|10895.7|10894.8|304
1700748600000|2023-11-23 14:10:00|10896.1|10895.5|10894.5|10893.9|10897.6|10897|10894.3|10893.7|336
1700748900000|2023-11-23 14:15:00|10894.3|10893.7|10894.3|10893.7|10895.6|10895|10892.1|10891.5|293
1700749200000|2023-11-23 14:20:00|10894.4|10893.8|10890.3|10889.4|10894.4|10893.8|10888.1|10887.5|320
1700749500000|2023-11-23 14:25:00|10890.2|10889.3|10892.5|10891.6|10892.6|10891.7|10887.6|10886.7|299
1700749800000|2023-11-23 14:30:00|10892.4|10891.5|10896.7|10896.1|10898|10897.1|10892.3|10891.4|321
1700750100000|2023-11-23 14:35:00|10896.8|10895.9|10897|10896.1|10899.1|10898.2|10895.5|10894.6|253
1700750400000|2023-11-23 14:40:00|10896.9|10896|10896.5|10895.9|10898.6|10898|10895|10894.4|273
1700750700000|2023-11-23 14:45:00|10896.4|10895.8|10899.1|10898.5|10899.3|10898.7|10895.7|10895.1|247
1700751000000|2023-11-23 14:50:00|10899.2|10898.6|10895.5|10894.6|10899.2|10898.6|10894.3|10893.7|304
1700751300000|2023-11-23 14:55:00|10895.6|10894.7|10896.7|10895.8|10897.5|10896.8|10894.4|10893.5|317
1700751600000|2023-11-23 15:00:00|10896.8|10895.9|10900.4|10899.5|10901|10900.1|10896.4|10895.5|260
1700751900000|2023-11-23 15:05:00|10900.5|10899.6|10902|10901.1|10902.1|10901.5|10899.2|10898.4|246
1700752200000|2023-11-23 15:10:00|10902.2|10901.3|10901.4|10900.8|10903.2|10902.6|10900.8|10900|245
1700752500000|2023-11-23 15:15:00|10901.5|10900.6|10904.3|10903.7|10904.8|10904.2|10901.5|10900.6|159
1700752800000|2023-11-23 15:20:00|10904.4|10903.8|10908.3|10907.7|10909.4|10908.8|10904.3|10903.7|223
1700753100000|2023-11-23 15:25:00|10908.2|10907.6|10908.2|10907.6|10909.5|10908.9|10907.8|10907.2|170
1700753400000|2023-11-23 15:30:00|10908.4|10907.8|10909.4|10908.8|10910.9|10910.3|10908.4|10907.8|200
1700753700000|2023-11-23 15:35:00|10909.3|10908.7|10906.3|10905.7|10910.4|10909.6|10905.8|10905.2|216
1700754000000|2023-11-23 15:40:00|10906.4|10905.8|10906|10905.1|10908.6|10907.7|10905.9|10905|218
1700754300000|2023-11-23 15:45:00|10905.8|10905.2|10906.1|10905.5|10907.6|10906.7|10904.7|10904|250
1700754600000|2023-11-23 15:50:00|10906.2|10905.6|10909.5|10908.9|10909.9|10909.3|10905.6|10904.7|218
1700754900000|2023-11-23 15:55:00|10909.4|10908.8|10910|10909.4|10910.4|10909.8|10909.2|10908.6|255
1700755200000|2023-11-23 16:00:00|10909.9|10909.3|10907.6|10907|10910.3|10909.7|10906.8|10906|261
1700755500000|2023-11-23 16:05:00|10907.7|10907.1|10907.3|10906.4|10908.3|10907.4|10905.9|10905.2|209
1700755800000|2023-11-23 16:10:00|10907.4|10906.5|10905.7|10905.1|10907.4|10906.7|10905.5|10904.7|147
1700756100000|2023-11-23 16:15:00|10905.6|10905|10906|10905.1|10906.4|10905.5|10904.2|10903.3|135
1700756400000|2023-11-23 16:20:00|10905.9|10905|10905.5|10904.6|10907.2|10906.3|10904.9|10904|135
1700756700000|2023-11-23 16:25:00|10905.6|10904.7|10905.4|10904.5|10906.1|10905.2|10905|10904.3|73
1700757000000|2023-11-23 16:30:00|10905.5|10904.6|10906|10905.1|10906.6|10905.7|10905.2|10904.3|92
1700757300000|2023-11-23 16:35:00|10906.2|10905.3|10904.2|10903.3|10906.7|10905.8|10904.2|10903.3|80
1700757600000|2023-11-23 16:40:00|10904.3|10903.4|10904.4|10903.5|10905|10904.1|10903.7|10902.8|81
1700757900000|2023-11-23 16:45:00|10904.5|10903.6|10903.9|10903|10905|10904.1|10903.3|10902.4|85
1700758200000|2023-11-23 16:50:00|10904|10903.1|10906.4|10905.5|10909.5|10908.6|10903.9|10903|178
1700758500000|2023-11-23 16:55:00|10906.5|10905.6|10906.8|10905.9|10906.8|10905.9|10905.2|10904.3|110
1700758800000|2023-11-23 17:00:00|10906.9|10906|10906.7|10905.8|10906.9|10906|10905.1|10904.4|97
1700759100000|2023-11-23 17:05:00|10906.6|10905.7|10907.3|10906.4|10907.5|10906.6|10906.6|10905.7|55
1700759400000|2023-11-23 17:10:00|10907.1|10906.2|10907.3|10906.4|10907.4|10906.5|10906.5|10905.6|70
1700759700000|2023-11-23 17:15:00|10907|10906.1|10906.1|10905.2|10907|10906.2|10903|10902.1|157
1700760000000|2023-11-23 17:20:00|10906|10905.1|10906.9|10906|10907.6|10906.7|10906|10905.1|57
1700760300000|2023-11-23 17:25:00|10906.8|10905.9|10906.4|10905.5|10907.1|10906.2|10904.9|10904|80
1700760600000|2023-11-23 17:30:00|10906.3|10905.4|10906.3|10905.4|10907|10906.1|10905.7|10905|52
1700760900000|2023-11-23 17:35:00|10906.2|10905.3|10905.3|10904.4|10906.4|10905.5|10905.2|10904.4|31
1700761200000|2023-11-23 17:40:00|10905.4|10904.5|10904.7|10903.8|10905.5|10904.6|10904.4|10903.5|36
1700761500000|2023-11-23 17:45:00|10904.6|10903.7|10904.3|10903.4|10904.9|10904|10904.3|10903.4|33
1700761800000|2023-11-23 17:50:00|10904.1|10903.5|10903.8|10902.9|10904.4|10903.7|10903.6|10902.7|57
1700762100000|2023-11-23 17:55:00|10903.7|10902.8|10906.4|10905.5|10906.5|10905.6|10903.4|10902.5|94
1700762400000|2023-11-23 18:00:00|10906.5|10905.6|10905.3|10904.4|10906.6|10905.7|10905.3|10904.4|46
1700762700000|2023-11-23 18:05:00|10905.4|10904.5|10906.5|10905.6|10906.5|10905.6|10905.2|10904.5|22
1700763000000|2023-11-23 18:10:00|10906.4|10905.5|10905.2|10904.3|10906.4|10905.5|10905.2|10904.3|30
1700763300000|2023-11-23 18:15:00|10905.3|10904.4|10904.6|10903.7|10905.3|10904.4|10904.5|10903.6|17
1700763600000|2023-11-23 18:20:00|10904.7|10903.8|10904.6|10903.7|10904.7|10903.8|10904.3|10903.4|26
1700763900000|2023-11-23 18:25:00|10904.5|10903.6|10904.9|10904|10905|10904.1|10904.3|10903.4|28
1700764200000|2023-11-23 18:30:00|10905|10904.1|10905.4|10904.5|10905.4|10904.5|10904.9|10904|29
1700764500000|2023-11-23 18:35:00|10905.3|10904.4|10905.2|10904.6|10905.4|10904.6|10905.1|10904.3|19
1700764800000|2023-11-23 18:40:00|10905.3|10904.4|10905.2|10904.3|10905.4|10904.6|10905|10904.2|21
1700765100000|2023-11-23 18:45:00|10905.1|10904.2|10904.8|10903.9|10905.3|10904.4|10904.8|10903.9|42
1700765400000|2023-11-23 18:50:00|10904.9|10904|10904.4|10903.5|10905|10904.3|10904.3|10903.4|36
1700765700000|2023-11-23 18:55:00|10904.3|10903.4|10904.1|10903.2|10904.4|10903.5|10903.7|10902.8|29
1700766000000|2023-11-23 19:00:00|10904|10903.1|10904.5|10903.6|10904.5|10903.6|10904|10903.1|23
1700766300000|2023-11-23 19:05:00|10904.4|10903.5|10905.3|10904.4|10905.4|10904.5|10904.4|10903.5|14
1700766600000|2023-11-23 19:10:00|10905.2|10904.3|10906.1|10905.2|10906.1|10905.2|10905.2|10904.3|19
1700766900000|2023-11-23 19:15:00|10906|10905.1|10906.8|10905.9|10906.8|10905.9|10906|10905.1|60
1700767200000|2023-11-23 19:20:00|10906.5|10905.6|10905.6|10904.7|10906.5|10905.6|10905.3|10904.4|34
1700767500000|2023-11-23 19:25:00|10905.5|10904.6|10905.4|10904.5|10905.5|10904.6|10905.2|10904.3|15
1700767800000|2023-11-23 19:30:00|10905.5|10904.6|10906.3|10905.4|10907.8|10906.9|10905.4|10904.5|43
1700768100000|2023-11-23 19:35:00|10906.1|10905.5|10905.5|10904.6|10906.3|10905.5|10905.5|10904.6|31
1700768400000|2023-11-23 19:40:00|10905.4|10904.5|10905.5|10904.6|10905.8|10904.7|10905.2|10904.1|21
1700768700000|2023-11-23 19:45:00|10905.4|10904.5|10904.8|10903.9|10905.4|10904.6|10904.8|10903.9|27
1700769000000|2023-11-23 19:50:00|10904.7|10903.8|10904.8|10903.9|10904.9|10904|10904.4|10903.5|25
1700769300000|2023-11-23 19:55:00|10904.9|10904|10904.2|10903.3|10904.9|10904|10903.9|10903|33
1700769600000|2023-11-23 20:00:00|10904.1|10903.2|10904.5|10903.6|10904.6|10903.7|10903.4|10902.5|58
1700769900000|2023-11-23 20:05:00|10904.4|10903.5|10904.1|10903.2|10904.7|10903.8|10904.1|10903.2|30
1700770200000|2023-11-23 20:10:00|10904|10903.1|10903.4|10902.5|10904.2|10903.3|10903.3|10902.4|35
1700770500000|2023-11-23 20:15:00|10903.3|10902.4|10904.1|10903.2|10904.4|10903.5|10903.2|10902.3|48
1700770800000|2023-11-23 20:20:00|10904|10903.1|10904|10903.1|10904.4|10903.5|10903.8|10902.9|32
1700771100000|2023-11-23 20:25:00|10904.1|10903.2|10904.3|10903.4|10904.9|10904|10904|10903.1|52
1700771400000|2023-11-23 20:30:00|10904.4|10903.5|10904.8|10904.2|10905.2|10904.3|10904.3|10903.4|31
1700771700000|2023-11-23 20:35:00|10905|10904.1|10905.6|10904.7|10905.6|10904.7|10904.7|10903.8|31
1700772000000|2023-11-23 20:40:00|10905.7|10904.8|10906.4|10905.5|10906.6|10905.7|10905.6|10904.7|27
1700772300000|2023-11-23 20:45:00|10906.5|10905.6|10906.3|10905.4|10906.5|10905.6|10906|10905.1|49
1700772600000|2023-11-23 20:50:00|10906.4|10905.5|10906.6|10905.7|10906.8|10905.9|10906.4|10905.5|26
1700772900000|2023-11-23 20:55:00|10906.7|10905.8|10906|10905.1|10907|10906.1|10905.8|10904.9|48
1700773200000|2023-11-23 21:00:00|10905.9|10905|10906|10905.1|10906.1|10905.2|10905.7|10905|18
1700773500000|2023-11-23 21:05:00|10905.9|10905|10906|10905.1|10906.1|10905.2|10905.8|10904.9|20
1700773800000|2023-11-23 21:10:00|10905.9|10905|10905.5|10904.6|10906|10905.1|10905.5|10904.6|10
1700774100000|2023-11-23 21:15:00|10905.4|10904.5|10905.1|10904.2|10905.8|10904.9|10905|10904.1|28
1700774400000|2023-11-23 21:20:00|10905.2|10904.3|10905.1|10904.2|10905.2|10904.3|10905.1|10904.2|18
1700774700000|2023-11-23 21:25:00|10905.2|10904.3|10906.6|10905.7|10906.8|10905.9|10905.1|10904.2|35
1700775000000|2023-11-23 21:30:00|10906.8|10905.9|10906.5|10905.6|10907.1|10906.2|10906.5|10905.6|45
1700775300000|2023-11-23 21:35:00|10906.6|10905.7|10906.3|10905.4|10906.7|10905.8|10906.3|10905.4|15
1700775600000|2023-11-23 21:40:00|10906.2|10905.3|10906.4|10905.5|10906.7|10905.8|10905.8|10904.8|24
1700775900000|2023-11-23 21:45:00|10906.3|10905.4|10907.1|10906|10907.1|10906.1|10905.9|10905|38
1700776200000|2023-11-23 21:50:00|10907|10906.1|10907|10905.8|10907.2|10906.2|10906.9|10905.8|51
1700776500000|2023-11-23 21:55:00|10907.1|10905.7|10907.7|10901.7|10908.1|10906|10906.2|10901.5|95
1700776800000|2023-11-23 22:00:00|10907.9|10901.9|10907.8|10901.2|10908.8|10902.8|10907.6|10901.2|24
1700777100000|2023-11-23 22:05:00|10907.5|10900.9|10904.9|10898.3|10908.7|10902.1|10904.5|10897.9|17
1700777400000|2023-11-23 22:10:00|10906|10899.4|10905.3|10898.7|10906.1|10899.5|10904.8|10898.2|17
1700777700000|2023-11-23 22:15:00|10905.2|10898.6|10909.1|10902.5|10909.1|10902.5|10905.2|10898.6|23
1700778000000|2023-11-23 22:20:00|10909.2|10902.6|10908.6|10902.1|10909.3|10902.7|10908.6|10902.1|18
1700778300000|2023-11-23 22:25:00|10909.6|10902.2|10908.8|10902.2|10909.6|10903|10908.6|10902|11
1700778600000|2023-11-23 22:30:00|10908.7|10902.1|10908.8|10902.2|10908.9|10902.8|10908.2|10902|220
1700778900000|2023-11-23 22:35:00|10908.9|10902.3|10908.9|10902.3|10909|10902.4|10908.8|10902.2|55
1700779200000|2023-11-23 22:40:00|10908.3|10902.8|10909.8|10903.2|10909.9|10903.3|10908.3|10902.8|15
1700779500000|2023-11-23 22:45:00|10909.6|10903|10909.1|10903.4|10909.7|10903.4|10908.6|10903|32
1700779800000|2023-11-23 22:50:00|10909|10903.5|10908.9|10903.3|10909.2|10903.5|10908.6|10902.5|196
1700780100000|2023-11-23 22:55:00|10908.8|10903.2|10908.4|10904.3|10910|10904.8|10907.9|10902.9|83
1700780400000|2023-11-23 23:00:00|10909.1|10903.8|10907.1|10906.2|10909.6|10906.2|10906|10903.5|182
1700780700000|2023-11-23 23:05:00|10907|10906.1|10905.9|10905|10907.5|10906.4|10905.3|10904.4|76
1700781000000|2023-11-23 23:10:00|10905.8|10904.9|10905.9|10905|10906.1|10905.2|10905.5|10904.6|30
1700781300000|2023-11-23 23:15:00|10905.8|10904.9|10906.4|10905.5|10906.5|10905.6|10905.7|10904.8|37
1700781600000|2023-11-23 23:20:00|10906.3|10905.4|10906.7|10905.8|10907.3|10906.4|10906.3|10905.4|49
1700781900000|2023-11-23 23:25:00|10906.8|10905.9|10905.3|10904.4|10906.9|10906.2|10905.3|10904.4|38
1700782200000|2023-11-23 23:30:00|10905.2|10904.3|10904.8|10903.9|10905.4|10904.5|10904.7|10903.8|57
1700782500000|2023-11-23 23:35:00|10904.7|10904.1|10905|10904.1|10905.4|10904.5|10904.5|10903.8|31
1700782800000|2023-11-23 23:40:00|10905.1|10904.2|10906|10905.1|10906.4|10905.5|10904.9|10904|40
1700783100000|2023-11-23 23:45:00|10906.1|10905.2|10905.8|10904.9|10906.2|10905.3|10905.4|10904.5|65
1700783400000|2023-11-23 23:50:00|10905.9|10905|10904.8|10903.9|10906.3|10905.4|10904.7|10903.8|39
1700783700000|2023-11-23 23:55:00|10904.6|10903.7|10904.4|10903.5|10904.7|10903.8|10904.2|10903.3|29
1700784000000|2023-11-24 00:00:00|10904.7|10903.8|10905.4|10904.5|10905.9|10905|10904.4|10903.5|131
1700784300000|2023-11-24 00:05:00|10905.5|10904.6|10903.9|10903|10905.6|10904.7|10903.3|10902.4|107
1700784600000|2023-11-24 00:10:00|10904|10903.1|10904.3|10903.7|10905|10904.1|10903.8|10902.9|81
1700784900000|2023-11-24 00:15:00|10904.6|10903.9|10906.3|10905.4|10907.9|10907|10904.6|10903.8|159
1700785200000|2023-11-24 00:20:00|10906.4|10905.5|10905.7|10905.1|10906.4|10905.5|10905.1|10904.3|77
1700785500000|2023-11-24 00:25:00|10905.8|10905.2|10906.2|10905.6|10906.6|10906|10905.7|10904.9|64
1700785800000|2023-11-24 00:30:00|10906.1|10905.5|10906.3|10905.4|10907.5|10906.6|10905.9|10905|84
1700786100000|2023-11-24 00:35:00|10906.4|10905.5|10905.4|10904.5|10906.8|10905.9|10905.4|10904.5|51
1700786400000|2023-11-24 00:40:00|10905.3|10904.4|10906.5|10905.6|10906.5|10905.6|10905.2|10904.3|81
1700786700000|2023-11-24 00:45:00|10906.4|10905.5|10906.5|10905.6|10907.9|10907|10906.3|10905.4|126
1700787000000|2023-11-24 00:50:00|10906.4|10905.5|10910|10909.1|10910.5|10909.6|10906.3|10905.4|179
1700787300000|2023-11-24 00:55:00|10909.9|10909|10907.4|10906.5|10909.9|10909|10907.3|10906.4|113
1700787600000|2023-11-24 01:00:00|10907.5|10906.6|10908.4|10907.5|10908.9|10908|10905.6|10904.7|151
1700787900000|2023-11-24 01:05:00|10908.5|10907.6|10909.4|10908.8|10910.2|10909.3|10908.4|10907.6|211
1700788200000|2023-11-24 01:10:00|10909.3|10908.7|10909.5|10908.9|10910.9|10910|10908.3|10907.7|151
1700788500000|2023-11-24 01:15:00|10909.4|10908.8|10907.5|10906.6|10910.8|10909.9|10906.2|10905.3|271
1700788800000|2023-11-24 01:20:00|10907.4|10906.5|10904.8|10903.9|10908|10907.1|10904.8|10903.9|169
1700789100000|2023-11-24 01:25:00|10904.7|10903.8|10904.4|10903.5|10904.8|10904.1|10902.8|10902.2|154
1700789400000|2023-11-24 01:30:00|10904.3|10903.4|10902.3|10901.4|10904.7|10903.9|10902.3|10901.4|186
1700789700000|2023-11-24 01:35:00|10902.2|10901.3|10903.5|10902.9|10904.1|10903.2|10901.9|10901|125
1700790000000|2023-11-24 01:40:00|10903.4|10902.8|10903.3|10902.4|10903.4|10902.8|10901.9|10901|144
1700790300000|2023-11-24 01:45:00|10903.2|10902.3|10903.8|10902.9|10904.1|10903.5|10903.1|10902.2|133
1700790600000|2023-11-24 01:50:00|10903.9|10903|10903.3|10902.4|10904.3|10903.5|10903.1|10902.2|151
1700790900000|2023-11-24 01:55:00|10903.2|10902.3|10902.4|10901.5|10903.4|10902.8|10901.6|10900.8|129
1700791200000|2023-11-24 02:00:00|10902.3|10901.4|10903.8|10903.2|10903.9|10903.2|10901.5|10900.6|138
1700791500000|2023-11-24 02:05:00|10903.7|10903.1|10901.7|10900.8|10903.8|10903.2|10901.4|10900.6|167
1700791800000|2023-11-24 02:10:00|10901.8|10900.9|10903.3|10902.4|10903.9|10903|10901.3|10900.4|134
1700792100000|2023-11-24 02:15:00|10903.1|10902.2|10901.8|10901.2|10903.4|10902.5|10901.4|10900.5|112
1700792400000|2023-11-24 02:20:00|10901.7|10901.1|10900.3|10899.4|10901.8|10901.2|10900.2|10899.3|93
1700792700000|2023-11-24 02:25:00|10900.2|10899.3|10898.1|10897.2|10900.2|10899.3|10897.3|10896.4|159
1700793000000|2023-11-24 02:30:00|10898|10897.1|10898.8|10897.9|10898.8|10897.9|10897.7|10896.8|75
1700793300000|2023-11-24 02:35:00|10898.7|10897.8|10896.4|10895.5|10898.7|10897.8|10896.2|10895.3|106
1700793600000|2023-11-24 02:40:00|10896.3|10895.4|10897.2|10896.3|10897.9|10897|10896.2|10895.3|111
1700793900000|2023-11-24 02:45:00|10897.1|10896.2|10895.9|10895|10897.4|10896.5|10895.8|10894.9|102
1700794200000|2023-11-24 02:50:00|10896|10895.1|10896|10895.1|10897.1|10896.5|10895.8|10894.9|117
1700794500000|2023-11-24 02:55:00|10896.1|10895.2|10895.8|10895.2|10896.9|10896|10895.8|10895|84
1700794800000|2023-11-24 03:00:00|10895.9|10895.3|10895.8|10895.2|10896.5|10895.9|10895.8|10895.2|85
1700795100000|2023-11-24 03:05:00|10895.9|10895.3|10895.8|10894.9|10896.3|10895.6|10895.4|10894.8|91
1700795400000|2023-11-24 03:10:00|10895.7|10894.8|10895.6|10895|10895.9|10895.3|10895.4|10894.8|62
1700795700000|2023-11-24 03:15:00|10895.7|10895.1|10896.6|10895.7|10897|10896.4|10895.7|10895|70
1700796000000|2023-11-24 03:20:00|10896.5|10895.6|10897.9|10897|10898|10897.1|10896.3|10895.4|72
1700796300000|2023-11-24 03:25:00|10898|10897.1|10898.4|10897.8|10898.7|10898.1|10897.8|10897.1|58
1700796600000|2023-11-24 03:30:00|10898.6|10898|10899.5|10898.6|10899.6|10899|10898.2|10897.6|46
1700796900000|2023-11-24 03:35:00|10899.6|10898.7|10899.4|10898.8|10900.1|10899.2|10899.3|10898.4|89
1700797200000|2023-11-24 03:40:00|10899.3|10898.7|10898.7|10898.1|10899.6|10899|10898.6|10898|49
1700797500000|2023-11-24 03:45:00|10898.6|10898|10897.7|10897.1|10899|10898.2|10897.6|10897|46
1700797800000|2023-11-24 03:50:00|10897.6|10897|10897.7|10897.1|10897.9|10897.2|10896.8|10896.2|71
1700798100000|2023-11-24 03:55:00|10897.8|10897.2|10899.4|10898.8|10899.5|10898.9|10897.7|10897.1|66
1700798400000|2023-11-24 04:00:00|10899.5|10898.9|10899.2|10898.6|10900.5|10899.9|10899.2|10898.6|84
1700798700000|2023-11-24 04:05:00|10899.1|10898.5|10898.8|10898.2|10899.1|10898.5|10898.2|10897.6|49
1700799000000|2023-11-24 04:10:00|10898.9|10898.3|10898.5|10897.6|10899.3|10898.7|10898|10897.1|66
1700799300000|2023-11-24 04:15:00|10898.4|10897.5|10898.4|10897.8|10898.5|10897.8|10898.3|10897.5|21
1700799600000|2023-11-24 04:20:00|10898.5|10897.9|10897.8|10897.2|10899|10898.1|10897.8|10897.2|50
1700799900000|2023-11-24 04:25:00|10897.9|10897.3|10898.8|10898.2|10898.9|10898.3|10897.8|10897.2|34
1700800200000|2023-11-24 04:30:00|10899|10898.1|10900|10899.1|10900.1|10899.2|10898.9|10898|65
1700800500000|2023-11-24 04:35:00|10900.1|10899.2|10901|10900.1|10902.1|10901.2|10900|10899.1|103
1700800800000|2023-11-24 04:40:00|10901.1|10900.2|10901.1|10900.2|10901.6|10900.7|10900.5|10899.8|60
1700801100000|2023-11-24 04:45:00|10901.4|10900.5|10902|10901.1|10902|10901.1|10900.8|10900.1|87
1700801400000|2023-11-24 04:50:00|10902.1|10901.2|10903.1|10902.2|10903.1|10902.5|10902|10901.1|84
1700801700000|2023-11-24 04:55:00|10902.8|10901.9|10904.2|10903.3|10904.2|10903.3|10902.4|10901.6|103
1700802000000|2023-11-24 05:00:00|10904.1|10903.2|10905.4|10904.5|10905.9|10905|10904.1|10903.2|143
1700802300000|2023-11-24 05:05:00|10905.5|10904.6|10905.9|10905|10907.1|10906.2|10905.4|10904.5|147
1700802600000|2023-11-24 05:10:00|10906|10905.1|10907|10906.1|10907.6|10906.9|10906|10905.1|70
1700802900000|2023-11-24 05:15:00|10906.9|10906|10906.1|10905.2|10906.9|10906.1|10905.7|10905|76
1700803200000|2023-11-24 05:20:00|10906.2|10905.3|10908|10907.1|10908.6|10907.8|10906.2|10905.3|122
1700803500000|2023-11-24 05:25:00|10907.9|10907|10906.9|10906|10907.9|10907|10906.4|10905.8|101
1700803800000|2023-11-24 05:30:00|10907|10906.1|10908.1|10907.2|10908.5|10907.6|10906.9|10906|79
1700804100000|2023-11-24 05:35:00|10908|10907.1|10908|10907.1|10908.2|10907.3|10907.4|10906.5|75
1700804400000|2023-11-24 05:40:00|10908.1|10907.2|10908|10907.1|10908.8|10907.9|10907.7|10906.8|73
1700804700000|2023-11-24 05:45:00|10908.1|10907.2|10907.9|10907.3|10908.6|10907.7|10907.6|10906.8|52
1700805000000|2023-11-24 05:50:00|10908|10907.4|10909.5|10908.6|10909.6|10908.7|10907.6|10906.7|83
1700805300000|2023-11-24 05:55:00|10909.6|10908.7|10912.3|10911.4|10912.7|10911.8|10909.5|10908.7|189
1700805600000|2023-11-24 06:00:00|10912.4|10911.5|10909.8|10909.2|10912.4|10911.5|10909.2|10908.5|158
1700805900000|2023-11-24 06:05:00|10909.9|10909.3|10908|10907.1|10910.3|10909.4|10907.3|10906.7|126
1700806200000|2023-11-24 06:10:00|10907.9|10907.3|10907.8|10907.2|10909.7|10908.8|10907.7|10907.1|81
1700806500000|2023-11-24 06:15:00|10907.7|10907.1|10907.3|10906.4|10908|10907.4|10907|10906.3|96
1700806800000|2023-11-24 06:20:00|10907.4|10906.5|10907.7|10906.8|10908.4|10907.5|10907.3|10906.4|86
1700807100000|2023-11-24 06:25:00|10907.8|10906.9|10906.9|10906|10907.8|10906.9|10906.6|10905.7|68
1700807400000|2023-11-24 06:30:00|10906.8|10905.9|10907.1|10906.5|10908.6|10907.7|10906.2|10905.4|103
1700807700000|2023-11-24 06:35:00|10906.8|10906.2|10908.6|10907.7|10908.6|10907.7|10906.3|10905.4|88
1700808000000|2023-11-24 06:40:00|10908.7|10907.8|10906.9|10906|10909.2|10908.3|10906.8|10906|59
1700808300000|2023-11-24 06:45:00|10906.8|10905.9|10904.7|10904.1|10906.8|10906|10904.3|10903.4|139
1700808600000|2023-11-24 06:50:00|10904.8|10904.2|10906.9|10906|10907.1|10906.2|10904.7|10904.1|109
1700808900000|2023-11-24 06:55:00|10906.8|10905.9|10908|10907.1|10908.7|10907.8|10906.5|10905.7|148
1700809200000|2023-11-24 07:00:00|10907.9|10907|10906.5|10905.6|10908.1|10907.2|10905.7|10904.8|240
1700809500000|2023-11-24 07:05:00|10906.6|10905.7|10907.4|10906.5|10907.5|10906.9|10905.9|10905.3|140
1700809800000|2023-11-24 07:10:00|10907.5|10906.6|10904.7|10904.1|10907.5|10906.6|10904.6|10903.9|161
1700810100000|2023-11-24 07:15:00|10904.8|10904.2|10904.7|10903.8|10905.6|10905|10903.7|10902.9|190
1700810400000|2023-11-24 07:20:00|10904.6|10903.7|10905.3|10904.7|10905.4|10904.8|10903.4|10902.8|152
1700810700000|2023-11-24 07:25:00|10905.4|10904.8|10904.5|10903.6|10905.9|10905|10904.1|10903.2|158
1700811000000|2023-11-24 07:30:00|10904.4|10903.5|10910|10909.1|10910.2|10909.3|10904.3|10903.4|145
1700811300000|2023-11-24 07:35:00|10910.1|10909.2|10910.9|10910.3|10911.3|10910.7|10909.1|10908.2|156
1700811600000|2023-11-24 07:40:00|10910.8|10910.2|10909.2|10908.6|10911|10910.3|10909.2|10908.4|247
1700811900000|2023-11-24 07:45:00|10909.3|10908.7|10908.3|10907.7|10911.2|10910.6|10907.9|10907.3|238
1700812200000|2023-11-24 07:50:00|10908.4|10907.8|10909.6|10908.7|10910|10909.4|10908.2|10907.5|120
1700812500000|2023-11-24 07:55:00|10909.5|10908.6|10908.3|10907.7|10910.2|10909.6|10907|10906.4|217
1700812800000|2023-11-24 08:00:00|10908.1|10907.5|10911.8|10911.2|10912.4|10911.8|10907.2|10906.5|308
1700813100000|2023-11-24 08:05:00|10911.9|10911.3|10909.7|10909.1|10914.2|10913.6|10909.6|10909|271
1700813400000|2023-11-24 08:10:00|10909.6|10909|10910.1|10909.5|10910.3|10909.7|10907.5|10906.7|356
1700813700000|2023-11-24 08:15:00|10910|10909.4|10905.9|10905|10912|10911.4|10905.7|10904.8|294
1700814000000|2023-11-24 08:20:00|10905.8|10904.9|10911.6|10911|10912|10911.1|10905.7|10904.8|371
1700814300000|2023-11-24 08:25:00|10911.7|10911.1|10910.8|10910.2|10912.8|10912.2|10909.8|10908.9|297
1700814600000|2023-11-24 08:30:00|10910.7|10910.1|10908.3|10907.7|10910.9|10910.1|10908|10907.4|365
1700814900000|2023-11-24 08:35:00|10908.4|10907.8|10908.1|10907.5|10908.8|10908.2|10905.7|10905.1|237
1700815200000|2023-11-24 08:40:00|10908.2|10907.6|10915.1|10914.5|10915.1|10914.5|10908|10907.4|272
1700815500000|2023-11-24 08:45:00|10915|10914.4|10917.1|10916.2|10917.3|10916.4|10913.4|10912.8|253
1700815800000|2023-11-24 08:50:00|10917|10916.1|10917|10916.4|10917.9|10917.3|10914.8|10914|287
1700816100000|2023-11-24 08:55:00|10917.2|10916.6|10920|10918.5|10920.1|10918.9|10916.9|10916|267
1700816400000|2023-11-24 09:00:00|10919.9|10918.6|10915.4|10914.5|10920.6|10919.3|10913.2|10912.3|422
1700816700000|2023-11-24 09:05:00|10915.3|10914.7|10916.5|10915.9|10920|10919.4|10915|10914.3|258
1700817000000|2023-11-24 09:10:00|10916.6|10916|10919.4|10918.8|10919.7|10919|10915.9|10915.3|264
1700817300000|2023-11-24 09:15:00|10919.6|10919|10916|10915.1|10921.2|10920.6|10915.4|10914.5|287
1700817600000|2023-11-24 09:20:00|10915.9|10915|10913.1|10912.5|10916.6|10916|10912.9|10912.3|268
1700817900000|2023-11-24 09:25:00|10913.2|10912.6|10910.8|10910.2|10913.3|10912.7|10909.8|10908.9|277
1700818200000|2023-11-24 09:30:00|10910.7|10910.1|10909.7|10909.1|10913.6|10912.9|10908.3|10907.4|327
1700818500000|2023-11-24 09:35:00|10910|10909|10908.3|10907.7|10910.4|10909.8|10907.7|10906.9|193
1700818800000|2023-11-24 09:40:00|10908.2|10907.6|10907.2|10906.6|10908.3|10907.7|10904.4|10903.8|229
1700819100000|2023-11-24 09:45:00|10907.1|10906.2|10904.9|10904|10907.1|10906.3|10903.9|10903|228
1700819400000|2023-11-24 09:50:00|10905|10904.1|10905.8|10905.2|10907.2|10906.6|10905|10904.1|236
1700819700000|2023-11-24 09:55:00|10905.9|10905.3|10903.4|10902.5|10907.1|10906.5|10902|10901.1|309
1700820000000|2023-11-24 10:00:00|10903.3|10902.4|10903.8|10903.2|10904.8|10904.1|10902.2|10901.4|252
1700820300000|2023-11-24 10:05:00|10903.9|10903.3|10908.4|10907.8|10909.1|10908.5|10903.9|10903.3|185
1700820600000|2023-11-24 10:10:00|10908.6|10908|10908.9|10908.3|10910|10909.3|10908.2|10907.5|216
1700820900000|2023-11-24 10:15:00|10908.8|10908.2|10909.9|10909|10909.9|10909.3|10907.9|10907.1|206
1700821200000|2023-11-24 10:20:00|10909.8|10908.9|10907.8|10907.2|10910.2|10909.3|10907.2|10906.6|218
1700821500000|2023-11-24 10:25:00|10907.9|10907.3|10909.1|10908.5|10909.7|10909.1|10907.5|10906.9|171
1700821800000|2023-11-24 10:30:00|10909.2|10908.6|10907.3|10906.7|10909.3|10908.7|10905.4|10904.8|198
1700822100000|2023-11-24 10:35:00|10907.2|10906.6|10906.3|10905.7|10907.9|10907.3|10905.7|10905.1|149
1700822400000|2023-11-24 10:40:00|10906.2|10905.6|10908.2|10907.6|10909.6|10909|10906.2|10905.6|145
1700822700000|2023-11-24 10:45:00|10908.3|10907.7|10908.9|10908.3|10910.6|10910|10907.7|10907.1|208
1700823000000|2023-11-24 10:50:00|10908.8|10908.2|10909.7|10909.1|10910.1|10909.5|10908.4|10907.5|183
1700823300000|2023-11-24 10:55:00|10909.6|10909|10910.1|10909.5|10910.1|10909.5|10908.7|10908.1|134
1700823600000|2023-11-24 11:00:00|10910|10909.4|10910.2|10909.6|10910.8|10910.2|10908.6|10908|163
1700823900000|2023-11-24 11:05:00|10910.1|10909.5|10908.4|10907.5|10910.1|10909.5|10907.1|10906.3|146
1700824200000|2023-11-24 11:10:00|10907.9|10907.3|10910.5|10909.6|10911|10910.1|10907.6|10906.9|195
1700824500000|2023-11-24 11:15:00|10910.6|10909.7|10915|10914.4|10916.1|10915.2|10910.1|10909.2|252
1700824800000|2023-11-24 11:20:00|10914.9|10914.3|10913.1|10912.5|10917|10916.4|10913|10912.4|244
1700825100000|2023-11-24 11:25:00|10913.2|10912.6|10913.2|10912.6|10914.7|10914.1|10913.1|10912.5|186
1700825400000|2023-11-24 11:30:00|10913.1|10912.5|10911.7|10911.1|10913.3|10912.6|10911.1|10910.2|212
1700825700000|2023-11-24 11:35:00|10911.6|10911|10914.4|10913.5|10914.5|10913.8|10911.4|10910.5|206
1700826000000|2023-11-24 11:40:00|10914.3|10913.4|10914.5|10913.6|10914.6|10913.8|10913.6|10912.8|146
1700826300000|2023-11-24 11:45:00|10914.4|10913.5|10915.5|10914.6|10916.4|10915.7|10913.8|10913.2|194
1700826600000|2023-11-24 11:50:00|10915.4|10914.5|10914|10913.1|10916|10915.2|10913.2|10912.4|236
1700826900000|2023-11-24 11:55:00|10914.2|10913.3|10914.5|10913.9|10914.8|10914.2|10913.2|10912.4|239
1700827200000|2023-11-24 12:00:00|10914.3|10913.7|10914|10913.1|10916.5|10915.6|10912.6|10911.7|216
1700827500000|2023-11-24 12:05:00|10914.1|10913.2|10917.8|10916.9|10918.5|10917.6|10914|10913.1|246
1700827800000|2023-11-24 12:10:00|10918|10917.1|10919.5|10918.9|10920.2|10919.3|10917.4|10916.6|194
1700828100000|2023-11-24 12:15:00|10919.6|10919|10922.6|10921.7|10923.1|10922.4|10919.6|10918.8|253
1700828400000|2023-11-24 12:20:00|10922.7|10921.8|10925.8|10924.9|10926.4|10925.5|10922.6|10921.7|252
1700828700000|2023-11-24 12:25:00|10925.7|10924.8|10925.8|10925.2|10928.8|10927.9|10925.5|10924.8|258
1700829000000|2023-11-24 12:30:00|10925.6|10925|10924.9|10924.3|10925.8|10925.2|10924.2|10923.6|246
1700829300000|2023-11-24 12:35:00|10924.8|10924.2|10924.5|10923.6|10926.3|10925.7|10923.4|10922.6|175
1700829600000|2023-11-24 12:40:00|10924.4|10923.5|10918.8|10917.9|10924.9|10924.3|10918.6|10917.7|228
1700829900000|2023-11-24 12:45:00|10918.7|10917.8|10917.4|10916.8|10920.2|10919.6|10916.1|10915.5|253
1700830200000|2023-11-24 12:50:00|10917.5|10916.9|10918.9|10918.3|10919.1|10918.3|10916.7|10916.1|210
1700830500000|2023-11-24 12:55:00|10919|10918.4|10917|10916.4|10920.7|10920.1|10916.7|10916.1|254
1700830800000|2023-11-24 13:00:00|10917.1|10916.5|10916|10915.1|10917.1|10916.5|10913.9|10913.3|268
1700831100000|2023-11-24 13:05:00|10915.9|10915|10916.3|10915.7|10917.3|10916.7|10915.2|10914.6|247
1700831400000|2023-11-24 13:10:00|10916.4|10915.8|10914.8|10914.2|10916.6|10916|10913.7|10913.1|236
1700831700000|2023-11-24 13:15:00|10914.7|10914.1|10914.1|10913.5|10915.3|10914.7|10913.6|10913|258
1700832000000|2023-11-24 13:20:00|10914.2|10913.6|10911.9|10911.3|10914.3|10913.7|10908.6|10908|424
1700832300000|2023-11-24 13:25:00|10912|10911.1|10909.8|10908.9|10913.4|10912.8|10909.8|10908.9|308
1700832600000|2023-11-24 13:30:00|10909.9|10909|10913.3|10912.7|10914.1|10913.5|10907.2|10906.5|406
1700832900000|2023-11-24 13:35:00|10913.4|10912.8|10916.3|10915.7|10917.1|10916.5|10913.4|10912.8|479
1700833200000|2023-11-24 13:40:00|10916.2|10915.6|10918.4|10917.8|10920|10919.4|10915.2|10914.4|319
1700833500000|2023-11-24 13:45:00|10918.3|10917.7|10919.4|10918.8|10922.2|10921.6|10917.7|10917.1|394
1700833800000|2023-11-24 13:50:00|10919.5|10918.9|10921.4|10920.8|10922.1|10921.5|10919.5|10918.9|330
1700834100000|2023-11-24 13:55:00|10921.3|10920.7|10922.3|10921.7|10922.9|10922.3|10920.2|10919.5|516
1700834400000|2023-11-24 14:00:00|10922.4|10921.8|10918.3|10917.7|10922.4|10921.8|10917.9|10917.3|329
1700834700000|2023-11-24 14:05:00|10918.2|10917.6|10918.8|10918.2|10919.6|10919|10917.6|10916.9|256
1700835000000|2023-11-24 14:10:00|10918.9|10918|10921.8|10921.2|10922.2|10921.5|10918.9|10918|337
1700835300000|2023-11-24 14:15:00|10921.7|10921.1|10927.2|10926.6|10929|10928.4|10920.8|10920.2|349
1700835600000|2023-11-24 14:20:00|10927|10926.4|10923.7|10923.1|10927.5|10926.6|10922.8|10922.1|402
1700835900000|2023-11-24 14:25:00|10923.6|10922.8|10920.8|10919.9|10924.1|10923.5|10920.3|10919.7|371
1700836200000|2023-11-24 14:30:00|10920.7|10920.2|10927.1|10926.5|10927.7|10927.1|10920.6|10919.9|593
1700836500000|2023-11-24 14:35:00|10927.2|10926.6|10928.3|10927.7|10930.9|10930.1|10924.8|10924.1|540
1700836800000|2023-11-24 14:40:00|10928.2|10927.6|10931|10929.2|10932.1|10931.5|10928.2|10927.6|416
1700837100000|2023-11-24 14:45:00|10931.5|10929.3|10926.7|10925.8|10932.5|10930.7|10923|10922.1|800
1700837400000|2023-11-24 14:50:00|10926.6|10925.7|10937.2|10936.6|10938.4|10937.8|10925.2|10924.3|662
1700837700000|2023-11-24 14:55:00|10937.1|10936.5|10937|10936.4|10938.9|10938.3|10935.2|10934.3|542
1700838000000|2023-11-24 15:00:00|10936.9|10936.3|10944.1|10943.5|10944.4|10943.8|10936.3|10935.4|642
1700838300000|2023-11-24 15:05:00|10944|10943.4|10942.8|10941.9|10945.8|10945.1|10940.8|10939.9|576
1700838600000|2023-11-24 15:10:00|10942.9|10942|10942.8|10942.2|10944.9|10944.3|10940.2|10939.6|516
1700838900000|2023-11-24 15:15:00|10942.9|10942.3|10937.8|10936.9|10942.9|10942.3|10936.8|10935.9|605
1700839200000|2023-11-24 15:20:00|10937.7|10936.8|10938.3|10937.4|10939.2|10938.3|10934.8|10933.9|519
1700839500000|2023-11-24 15:25:00|10938.4|10937.5|10938.2|10937.6|10939.3|10938.4|10936.6|10935.8|357
1700839800000|2023-11-24 15:30:00|10938.1|10937.5|10938.5|10937.9|10939.6|10939|10936|10935.4|379
1700840100000|2023-11-24 15:35:00|10938.3|10937.7|10937.5|10936.9|10940.5|10939.8|10935.7|10935.1|360
1700840400000|2023-11-24 15:40:00|10937.6|10937|10941.1|10940.5|10941.2|10940.6|10936.5|10935.9|283
1700840700000|2023-11-24 15:45:00|10941|10940.4|10942|10941.1|10942.4|10941.5|10937.9|10937.3|351
1700841000000|2023-11-24 15:50:00|10941.9|10941|10939.4|10938.8|10943.2|10942.3|10937.3|10936.4|426
1700841300000|2023-11-24 15:55:00|10939.3|10938.7|10940.1|10939.5|10942.3|10941.5|10939.2|10938.6|366
1700841600000|2023-11-24 16:00:00|10940|10939.4|10940.6|10940|10940.6|10940|10937.1|10936.5|478
1700841900000|2023-11-24 16:05:00|10940.7|10940.1|10936.3|10935.7|10941.9|10941.3|10936.3|10935.7|278
1700842200000|2023-11-24 16:10:00|10936.2|10935.6|10941.2|10940.6|10941.4|10940.8|10936.2|10935.6|329
1700842500000|2023-11-24 16:15:00|10941.3|10940.7|10935.7|10935.1|10941.3|10940.7|10935.7|10935.1|317
1700842800000|2023-11-24 16:20:00|10935.8|10935.2|10936.5|10935.6|10936.8|10936|10934.6|10933.9|262
1700843100000|2023-11-24 16:25:00|10936.4|10935.8|10935.9|10935|10936.4|10935.8|10934.5|10933.6|196
1700843400000|2023-11-24 16:30:00|10935.8|10934.9|10932.8|10932.2|10937.2|10936.6|10932.8|10932.2|209
1700843700000|2023-11-24 16:35:00|10932.9|10932.3|10930.4|10929.8|10933.6|10932.9|10930.4|10929.8|280
1700844000000|2023-11-24 16:40:00|10930.5|10929.9|10931.5|10930.9|10933.3|10932.4|10930.4|10929.7|212
1700844300000|2023-11-24 16:45:00|10931.6|10930.7|10932.8|10932.2|10934.4|10933.6|10931.6|10930.7|205
1700844600000|2023-11-24 16:50:00|10932.9|10932.3|10932.7|10931.8|10933.9|10933.3|10932.1|10931.2|198
1700844900000|2023-11-24 16:55:00|10932.6|10932|10933.6|10933|10934.1|10933.5|10932|10931.2|183
1700845200000|2023-11-24 17:00:00|10933.5|10932.9|10932.6|10932|10935|10934.3|10932.3|10931.7|251
1700845500000|2023-11-24 17:05:00|10932.7|10932.1|10931|10930.1|10932.7|10932.1|10928.6|10928|224
1700845800000|2023-11-24 17:10:00|10930.9|10930|10931.9|10931.3|10932.9|10932.3|10930.5|10929.7|225
1700846100000|2023-11-24 17:15:00|10931.8|10931.2|10934.8|10933.9|10934.8|10933.9|10930.2|10929.6|161
1700846400000|2023-11-24 17:20:00|10934.7|10933.8|10933.1|10932.5|10935.5|10934.6|10931|10930.4|174
1700846700000|2023-11-24 17:25:00|10933|10932.4|10933|10932.4|10934.7|10934.1|10932.7|10931.8|215
1700847000000|2023-11-24 17:30:00|10932.9|10932.3|10934.7|10934.1|10935.2|10934.6|10932.9|10932.3|134
1700847300000|2023-11-24 17:35:00|10934.6|10934|10937.1|10936.5|10937.3|10936.7|10934.6|10934|169
1700847600000|2023-11-24 17:40:00|10937.2|10936.6|10936.1|10935.5|10937.2|10936.6|10935.3|10934.7|150
1700847900000|2023-11-24 17:45:00|10936.2|10935.6|10937.6|10937|10937.6|10937|10935.5|10934.7|128
1700848200000|2023-11-24 17:50:00|10937.5|10936.9|10939.9|10939.3|10939.9|10939.3|10937.5|10936.8|134
1700848500000|2023-11-24 17:55:00|10939.8|10939.2|10940.9|10940.3|10941.1|10940.5|10939.6|10938.7|159
1700848800000|2023-11-24 18:00:00|10940.8|10940.2|10940.8|10940.2|10941.1|10940.5|10940.4|10939.8|106
1700849100000|2023-11-24 18:05:00|10940.9|10940.3|10944.1|10943.2|10944.2|10943.4|10940.9|10940.3|98
1700849400000|2023-11-24 18:10:00|10944.2|10943.3|10943.9|10943|10944.2|10943.4|10943.5|10942.8|84
1700849700000|2023-11-24 18:15:00|10943.8|10942.9|10943.4|10942.5|10943.9|10943|10943.4|10942.5|61
1700850000000|2023-11-24 18:20:00|10943.5|10942.6|10944.9|10944|10945.1|10944.2|10943.4|10942.5|82
1700850300000|2023-11-24 18:25:00|10944.8|10943.9|10945.9|10945|10946.4|10945.3|10944.5|10943.6|102
1700850600000|2023-11-24 18:30:00|10945.8|10944.9|10946.4|10945.3|10946.5|10945.5|10945.8|10944.9|65
1700850900000|2023-11-24 18:35:00|10946.3|10945.4|10946.9|10946|10947.1|10946.2|10945.9|10945|34
1700851200000|2023-11-24 18:40:00|10947.1|10946.2|10949.1|10948.2|10949.2|10948.3|10947|10946.1|107
1700851500000|2023-11-24 18:45:00|10949.2|10948.3|10948.3|10947.4|10949.3|10948.4|10948.3|10947.4|49
1700851800000|2023-11-24 18:50:00|10948.2|10947.3|10948.3|10947.4|10948.6|10947.6|10948.1|10947.2|36
1700852100000|2023-11-24 18:55:00|10948.2|10947.3|10948.2|10947.3|10948.7|10947.8|10948.1|10947.1|70
1700852400000|2023-11-24 19:00:00|10948.3|10947.4|10948|10947.1|10948.4|10947.5|10947.9|10946.8|63
1700852700000|2023-11-24 19:05:00|10947.9|10947|10945|10939.7|10948.4|10947|10943.4|10937.6|707
1700853000000|2023-11-24 19:10:00|10944.9|10939.6|10946.2|10942.3|10948.9|10943.6|10944.8|10939.6|757
1700853300000|2023-11-24 19:15:00|10946|10942.4|10945.6|10942.6|10948.7|10943.2|10943.9|10940.6|947
1700853600000|2023-11-24 19:20:00|10945.5|10942.7|10945.9|10941.5|10948.3|10945|10943|10940.2|885
1700853900000|2023-11-24 19:25:00|10945.7|10941.3|10948|10944.9|10948.7|10945.3|10945.4|10940.3|1705
1700854200000|2023-11-24 19:30:00|10947.9|10944.7|10946.1|10943.5|10948.6|10945.3|10945.5|10940.9|342
1700854500000|2023-11-24 19:35:00|10945.7|10943.9|10946.2|10944.5|10946.6|10944.9|10945.5|10943.4|207
1700854800000|2023-11-24 19:40:00|10946.3|10944.6|10946.9|10945.6|10947.3|10946|10946|10944.6|87
1700855100000|2023-11-24 19:45:00|10947|10945.7|10946.9|10946|10948.6|10946|10946.1|10941.3|180
1700855400000|2023-11-24 19:50:00|10946.8|10945.9|10946.8|10945.9|10947|10946|10946.8|10945.7|27
1700855700000|2023-11-24 19:55:00|10946.9|10945.8|10946.7|10945.4|10947.4|10946.3|10946.4|10945.1|139
1700856000000|2023-11-24 20:00:00|10946.8|10945.3|10947.1|10945.6|10947.4|10946|10946.5|10944.5|105
1700856300000|2023-11-24 20:05:00|10947.2|10945.5|10948.3|10947|10948.3|10947|10947.1|10945.5|112
1700856600000|2023-11-24 20:10:00|10948.2|10947.1|10947.4|10945.7|10948.3|10947.3|10946.8|10945|249
1700856900000|2023-11-24 20:15:00|10947.5|10945.6|10947|10945.2|10947.7|10945.8|10946.7|10945|143
1700857200000|2023-11-24 20:20:00|10946.9|10945.1|10946.8|10944.9|10947.4|10945.8|10946.4|10944.6|199
1700857500000|2023-11-24 20:25:00|10946.9|10945|10947.4|10945.5|10948|10946.2|10946.7|10944.6|199
1700857800000|2023-11-24 20:30:00|10947.5|10945.4|10947.7|10945.9|10947.9|10946.3|10947.4|10945.1|100
1700858100000|2023-11-24 20:35:00|10947.6|10946|10947.2|10945.7|10948|10946.2|10947.1|10945.4|105
1700858400000|2023-11-24 20:40:00|10947.3|10945.6|10947.1|10945.7|10947.6|10945.8|10946.9|10945.3|140
1700858700000|2023-11-24 20:45:00|10947.2|10945.6|10947.1|10945.8|10947.5|10945.9|10946.9|10945.5|62
1700859000000|2023-11-24 20:50:00|10947|10945.9|10947|10941|10947.8|10946|10945.6|10939.6|167
1700859300000|2023-11-24 20:55:00|10946.9|10940.9|10947.4|10941.4|10947.7|10943.1|10945.7|10940.6|562
1700859600000|2023-11-24 21:00:00|10947.2|10940.9|10947.3|10941.6|10948.3|10942.6|10946.3|10940.3|693
1700859900000|2023-11-24 21:05:00|10947.4|10941.7|10948|10941|10948.3|10941.7|10947.1|10940.2|618
1700860200000|2023-11-24 21:10:00|10948.1|10941.1|10947.4|10941.9|10948.2|10943.1|10945|10940.6|771
1700860500000|2023-11-24 21:15:00|10947.7|10942|10948.6|10941.7|10949.1|10942.2|10946.5|10941.1|712
1700860800000|2023-11-24 21:20:00|10948.4|10941.8|10947.8|10941.5|10949.7|10943|10947.8|10941.2|658
1700861100000|2023-11-24 21:25:00|10948|10941.4|10943.2|10936.2|10948.4|10941.4|10942.4|10935.4|299
1700861400000|2023-11-24 21:30:00|10942.2|10935.2|10946.2|10939.2|10946.7|10939.7|10941.7|10934.7|255
1700861700000|2023-11-24 21:35:00|10946.1|10939.1|10944.5|10937.5|10946.1|10939.1|10943.1|10936.1|162
1700862000000|2023-11-24 21:40:00|10944.3|10937.3|10944.7|10937.7|10945.4|10938.4|10941.8|10934.8|253
1700862300000|2023-11-24 21:45:00|10944.6|10937.6|10944.3|10937.3|10944.8|10937.8|10943.3|10936.3|141
1700862600000|2023-11-24 21:50:00|10944.2|10937.2|10942.6|10935.6|10944.2|10937.2|10940.7|10933.7|95
1700862900000|2023-11-24 21:55:00|10942.8|10935.8|10942.3|10935.3|10944.1|10937.1|10942.1|10935.1|67
1701032400000|2023-11-26 21:00:00|10938.3|10933.7|10936.2|10928.7|10939.5|10937|10935.9|10928|22
1701032700000|2023-11-26 21:05:00|10936.8|10929.3|10938.2|10929|10938.2|10929.3|10936.8|10928.3|5
1701033000000|2023-11-26 21:10:00|10940.5|10928.5|10939.9|10928|10940.5|10928.5|10935.3|10928|3
1701033300000|2023-11-26 21:15:00|10935.6|10926.3|10939.9|10928|10939.9|10929|10935.6|10926.3|4
1701033600000|2023-11-26 21:20:00|10938.2|10929|10943.6|10941.7|10944.5|10941.8|10938.2|10929|29
1701033900000|2023-11-26 21:25:00|10946|10941.1|10947.9|10943.2|10948.7|10945.5|10944.1|10941|16
1701034200000|2023-11-26 21:30:00|10947.6|10943|10944.5|10942.6|10947.6|10944.1|10944.5|10942.6|13
1701034500000|2023-11-26 21:35:00|10944.2|10942.3|10944|10942.1|10946.5|10943.1|10941.8|10929.8|33
1701034800000|2023-11-26 21:40:00|10945.6|10935.8|10947.1|10945.2|10949|10946.7|10945|10935.8|31
1701035100000|2023-11-26 21:45:00|10946.9|10945|10945.7|10941.3|10947|10945.1|10944.7|10941.3|21
1701035400000|2023-11-26 21:50:00|10944.2|10942.3|10945.3|10943.4|10947.2|10944.3|10944.2|10937.8|26
1701035700000|2023-11-26 21:55:00|10945.8|10942.9|10947.5|10944.6|10947.5|10944.6|10945.6|10941.5|12
1701036000000|2023-11-26 22:00:00|10947.7|10944.8|10948|10943|10950.7|10944.8|10946.3|10940.8|57
1701036300000|2023-11-26 22:05:00|10946.6|10943.8|10947.5|10942.6|10948.4|10943.8|10946|10940|42
1701036600000|2023-11-26 22:10:00|10946.3|10942.4|10944.7|10941.1|10947.4|10942.9|10944.5|10941.1|51
1701036900000|2023-11-26 22:15:00|10944.8|10941.2|10946.3|10943.1|10946.4|10943.1|10944.8|10941.2|41
1701037200000|2023-11-26 22:20:00|10946.4|10942.3|10947.7|10943.7|10948|10943.7|10946.1|10941|42
1701037500000|2023-11-26 22:25:00|10948.7|10943.4|10947.2|10943|10948.8|10943.7|10947|10942.3|38
1701037800000|2023-11-26 22:30:00|10947.3|10942.9|10947.2|10942|10947.9|10943|10946.9|10941.5|81
1701038100000|2023-11-26 22:35:00|10947|10941.8|10945.8|10942.4|10947.7|10942.8|10945.6|10940.8|52
1701038400000|2023-11-26 22:40:00|10946.4|10942.5|10947.2|10943.8|10948|10944.3|10946.1|10941.9|91
1701038700000|2023-11-26 22:45:00|10946.9|10943.5|10947.1|10943.6|10947.8|10943.9|10946.6|10943.2|224
1701039000000|2023-11-26 22:50:00|10946.9|10943.4|10947.3|10943.9|10947.5|10943.9|10946.9|10943|50
1701039300000|2023-11-26 22:55:00|10947.1|10943.6|10948.3|10942.9|10948.5|10944.1|10947.1|10942.9|61
1701039600000|2023-11-26 23:00:00|10947.7|10943|10942.2|10940.3|10947.8|10943|10941.8|10937.6|232
1701039900000|2023-11-26 23:05:00|10941.7|10940.8|10942.1|10941.2|10943|10942.2|10941.6|10940.7|54
1701040200000|2023-11-26 23:10:00|10942.2|10941.3|10947.7|10946.8|10948.1|10947.2|10941.8|10940.9|124
1701040500000|2023-11-26 23:15:00|10947.8|10946.9|10943.9|10943|10947.8|10946.9|10943.6|10942.7|118
1701040800000|2023-11-26 23:20:00|10943.7|10942.8|10942.9|10942|10943.7|10942.8|10942.9|10942|45
1701041100000|2023-11-26 23:25:00|10942.8|10941.9|10942.1|10941.2|10942.9|10942|10941.6|10940.7|55
1701041400000|2023-11-26 23:30:00|10942|10941.1|10941.4|10940.5|10943.1|10942.2|10941.2|10940.3|59
1701041700000|2023-11-26 23:35:00|10941.3|10940.4|10940|10939.1|10941.7|10940.8|10939.2|10938.3|78
1701042000000|2023-11-26 23:40:00|10940.1|10939.2|10940.1|10939.2|10940.3|10939.4|10939.1|10938.2|63
1701042300000|2023-11-26 23:45:00|10940.2|10939.3|10940.1|10939.2|10940.9|10940|10939|10938.1|70
1701042600000|2023-11-26 23:50:00|10940|10939.1|10940|10939.1|10940.1|10939.2|10939.1|10938.2|45
1701042900000|2023-11-26 23:55:00|10939.9|10939|10940.2|10939.3|10940.7|10939.8|10939.6|10938.7|72
1701043200000|2023-11-27 00:00:00|10940.3|10939.4|10938.6|10937.7|10941|10940.1|10937.7|10936.8|149
1701043500000|2023-11-27 00:05:00|10938.3|10937.4|10940.3|10939.4|10940.3|10939.4|10938.2|10937.3|105
1701043800000|2023-11-27 00:10:00|10940.4|10939.5|10938.4|10937.5|10940.4|10939.5|10938|10937.1|88
1701044100000|2023-11-27 00:15:00|10938.5|10937.6|10936.4|10935.5|10938.9|10938|10934.9|10934|100
1701044400000|2023-11-27 00:20:00|10936.3|10935.4|10935.3|10934.4|10937.3|10936.4|10935.1|10934.3|157
1701044700000|2023-11-27 00:25:00|10935.1|10934.5|10934.7|10933.8|10935.4|10934.6|10933.9|10933.3|100
1701045000000|2023-11-27 00:30:00|10934.8|10933.9|10931.4|10930.5|10935.4|10934.5|10931.4|10930.5|118
1701045300000|2023-11-27 00:35:00|10931.5|10930.6|10932.5|10931.6|10932.8|10931.9|10931.1|10930.2|108
1701045600000|2023-11-27 00:40:00|10932.4|10931.5|10931.6|10930.7|10933.5|10932.6|10931.4|10930.5|84
1701045900000|2023-11-27 00:45:00|10931.4|10930.5|10930.6|10930|10931.7|10930.8|10930.5|10929.8|82
1701046200000|2023-11-27 00:50:00|10930.7|10930.1|10930.8|10929.9|10931.3|10930.5|10929.5|10928.9|116
1701046500000|2023-11-27 00:55:00|10930.3|10929.4|10929.3|10928.4|10931|10930.4|10928.9|10928.1|134
1701046800000|2023-11-27 01:00:00|10929.4|10928.5|10930.9|10930|10931|10930.1|10927.1|10926.5|171
1701047100000|2023-11-27 01:05:00|10930.8|10929.9|10933.4|10932.5|10934.1|10933.2|10930.3|10929.4|212
1701047400000|2023-11-27 01:10:00|10933.5|10932.6|10934.9|10934|10935|10934.1|10932.7|10931.9|134
1701047700000|2023-11-27 01:15:00|10934.7|10933.8|10936|10935.1|10936.9|10936|10933.9|10933|218
1701048000000|2023-11-27 01:20:00|10936.4|10935.5|10938.2|10937.3|10938.3|10937.4|10936|10935.1|134
1701048300000|2023-11-27 01:25:00|10938.3|10937.4|10945|10944.1|10945.1|10944.2|10937.5|10936.6|240
1701048600000|2023-11-27 01:30:00|10944.7|10943.8|10946|10945.1|10946.4|10945.5|10942.4|10941.5|277
1701048900000|2023-11-27 01:35:00|10946.1|10945.2|10945.9|10945|10947.5|10946.6|10945.4|10944.5|177
1701049200000|2023-11-27 01:40:00|10945.8|10944.9|10945.1|10944.2|10947|10946.1|10943.7|10942.8|189
1701049500000|2023-11-27 01:45:00|10945|10944.1|10945.7|10944.8|10947.3|10946.4|10945|10944.1|135
1701049800000|2023-11-27 01:50:00|10945.8|10944.9|10948.4|10947.5|10950.2|10949.5|10945.3|10944.6|202
1701050100000|2023-11-27 01:55:00|10948.2|10947.6|10947.2|10946.3|10948.9|10948.3|10946.3|10945.7|154
1701050400000|2023-11-27 02:00:00|10947.3|10946.4|10944.9|10944|10947.5|10946.6|10943.9|10943|194
1701050700000|2023-11-27 02:05:00|10944.8|10943.9|10943.2|10942.6|10944.8|10944.2|10942.8|10942|118
1701051000000|2023-11-27 02:10:00|10943.1|10942.5|10942.2|10941.3|10943.8|10943.1|10941.6|10940.7|126
1701051300000|2023-11-27 02:15:00|10942.3|10941.4|10939.7|10938.8|10942.4|10941.5|10939.6|10938.7|170
1701051600000|2023-11-27 02:20:00|10939.8|10938.9|10939.3|10938.4|10940.6|10939.7|10938.4|10937.5|182
1701051900000|2023-11-27 02:25:00|10939.1|10938.2|10941.3|10940.4|10942.9|10942.3|10938.9|10938|147
1701052200000|2023-11-27 02:30:00|10941.5|10940.6|10939.4|10938.8|10941.5|10940.6|10938.6|10938|156
1701052500000|2023-11-27 02:35:00|10939.5|10938.9|10941.4|10940.8|10941.4|10940.8|10939.5|10938.9|138
1701052800000|2023-11-27 02:40:00|10941.3|10940.7|10942.5|10941.9|10942.9|10942.2|10940.7|10940.1|126
1701053100000|2023-11-27 02:45:00|10942.4|10941.8|10941.3|10940.7|10942.7|10942.1|10940.7|10940.1|96
1701053400000|2023-11-27 02:50:00|10941.2|10940.6|10943.5|10942.6|10944.7|10944.1|10940.8|10939.9|103
1701053700000|2023-11-27 02:55:00|10943.4|10942.5|10943.4|10942.8|10943.7|10943|10942.3|10941.4|81
1701054000000|2023-11-27 03:00:00|10943.3|10942.7|10942.9|10942|10944.2|10943.6|10942.7|10941.8|95
1701054300000|2023-11-27 03:05:00|10942.7|10941.8|10942.4|10941.5|10942.7|10941.8|10941.4|10940.6|96
1701054600000|2023-11-27 03:10:00|10942.5|10941.6|10943.3|10942.7|10944.1|10943.5|10941.5|10940.7|117
1701054900000|2023-11-27 03:15:00|10943.4|10942.8|10942.8|10942.2|10944.1|10943.4|10942|10941.4|94
1701055200000|2023-11-27 03:20:00|10942.9|10942.3|10941.4|10940.5|10942.9|10942.3|10941.2|10940.3|83
1701055500000|2023-11-27 03:25:00|10941.3|10940.4|10940.8|10939.9|10941.4|10940.6|10939.8|10938.9|142
1701055800000|2023-11-27 03:30:00|10940.6|10939.7|10943|10942.4|10943.7|10942.8|10939.7|10938.9|154
1701056100000|2023-11-27 03:35:00|10942.8|10942.2|10945|10944.1|10945.1|10944.2|10942|10941.1|143
1701056400000|2023-11-27 03:40:00|10945.1|10944.2|10944.3|10943.7|10945.2|10944.3|10943.5|10942.6|106
1701056700000|2023-11-27 03:45:00|10944.5|10943.6|10944.4|10943.8|10944.6|10943.8|10943.8|10942.9|78
1701057000000|2023-11-27 03:50:00|10945.1|10944.5|10944.7|10944.1|10945.7|10945.1|10944.6|10944|110
1701057300000|2023-11-27 03:55:00|10944.8|10944.2|10945.7|10945.1|10946.4|10945.5|10944.7|10944.1|65
1701057600000|2023-11-27 04:00:00|10945.8|10945.2|10946.1|10945.5|10947.1|10946.3|10945|10944.4|81
1701057900000|2023-11-27 04:05:00|10946|10945.4|10944.3|10943.7|10946.4|10945.8|10944.3|10943.7|52
1701058200000|2023-11-27 04:10:00|10944.2|10943.6|10943.4|10942.5|10944.4|10943.8|10942.3|10941.5|79
1701058500000|2023-11-27 04:15:00|10943.3|10942.4|10945.4|10944.8|10945.5|10944.8|10942.8|10942.2|77
1701058800000|2023-11-27 04:20:00|10945.5|10944.6|10946.2|10945.3|10946.5|10945.6|10944.8|10944.2|106
1701059100000|2023-11-27 04:25:00|10946.1|10945.2|10945.5|10944.6|10946.6|10945.7|10945.4|10944.5|51
1701059400000|2023-11-27 04:30:00|10945.4|10944.5|10945|10944.1|10945.4|10944.5|10944.2|10943.5|75
1701059700000|2023-11-27 04:35:00|10944.8|10943.9|10945.8|10945.2|10945.9|10945.3|10943.3|10942.7|73
1701060000000|2023-11-27 04:40:00|10945.9|10945.3|10947.2|10946.3|10947.4|10946.5|10945.6|10945|93
1701060300000|2023-11-27 04:45:00|10947.1|10946.2|10948.4|10947.5|10950.1|10949.2|10947|10946.1|94
1701060600000|2023-11-27 04:50:00|10948.5|10947.6|10949.9|10949|10950.1|10949.3|10948.3|10947.4|84
1701060900000|2023-11-27 04:55:00|10949.6|10948.7|10947.9|10947|10950.2|10949.5|10947.6|10946.7|85
1701061200000|2023-11-27 05:00:00|10948|10947.1|10948|10947.1|10949.2|10948.3|10946.5|10945.7|107
1701061500000|2023-11-27 05:05:00|10947.9|10947|10946.8|10946.2|10948.9|10948|10946.7|10946.1|101
1701061800000|2023-11-27 05:10:00|10946.7|10946.1|10946.9|10946.3|10947|10946.4|10945.7|10945.1|79
1701062100000|2023-11-27 05:15:00|10946.8|10946.2|10945.7|10945.1|10946.9|10946.3|10945.7|10945|78
1701062400000|2023-11-27 05:20:00|10945.8|10945.2|10946|10945.4|10946.3|10945.7|10944.7|10943.9|60
1701062700000|2023-11-27 05:25:00|10946.1|10945.5|10946.9|10946|10948.5|10947.6|10945.7|10945.1|81
1701063000000|2023-11-27 05:30:00|10946.8|10945.9|10946.2|10945.6|10947.4|10946.5|10945.8|10944.9|142
1701063300000|2023-11-27 05:35:00|10946.4|10945.5|10946.8|10945.9|10947|10946.1|10944.8|10943.9|111
1701063600000|2023-11-27 05:40:00|10946.9|10946|10947.6|10946.7|10948.9|10948.3|10946.9|10946|83
1701063900000|2023-11-27 05:45:00|10947.5|10946.6|10948.4|10947.5|10949|10948.1|10947.4|10946.5|73
1701064200000|2023-11-27 05:50:00|10948.2|10947.3|10948.4|10947.5|10948.5|10947.6|10946|10945.1|151
1701064500000|2023-11-27 05:55:00|10948.2|10947.3|10950|10949.1|10951.2|10950.3|10947.8|10947|180
1701064800000|2023-11-27 06:00:00|10949.9|10949|10949.4|10948.8|10951.7|10950.8|10949.3|10948.6|92
1701065100000|2023-11-27 06:05:00|10949.5|10948.9|10951.5|10950.9|10952|10951.1|10948.9|10948|108
1701065400000|2023-11-27 06:10:00|10951.8|10951.2|10956|10955.4|10956.5|10955.9|10951.8|10951.2|140
1701065700000|2023-11-27 06:15:00|10955.9|10955.3|10953.4|10952.5|10956.1|10955.5|10952.9|10952|82
1701066000000|2023-11-27 06:20:00|10953.3|10952.4|10952.8|10952.2|10954.2|10953.6|10952.2|10951.6|93
1701066300000|2023-11-27 06:25:00|10952.7|10952.1|10952.9|10952.3|10954.9|10954|10952.7|10952.1|137
1701066600000|2023-11-27 06:30:00|10953|10952.4|10951|10950.4|10953.8|10952.9|10950.2|10949.5|165
1701066900000|2023-11-27 06:35:00|10951.1|10950.5|10949.7|10948.8|10951.1|10950.5|10948.3|10947.7|138
1701067200000|2023-11-27 06:40:00|10949.6|10948.7|10950|10949.4|10952.6|10951.7|10949.5|10948.6|129
1701067500000|2023-11-27 06:45:00|10950.2|10949.3|10951|10950.1|10951.4|10950.5|10949.6|10948.7|99
1701067800000|2023-11-27 06:50:00|10950.9|10950|10949|10948.1|10951.1|10950.2|10948.9|10948|80
1701068100000|2023-11-27 06:55:00|10948.9|10948|10950.4|10949.8|10950.6|10950|10948.8|10947.9|127
1701068400000|2023-11-27 07:00:00|10950.5|10949.9|10956.7|10955.8|10957.1|10956.2|10950.1|10949.2|414
1701068700000|2023-11-27 07:05:00|10956.9|10956|10957.7|10956.8|10958.1|10957.2|10956.2|10955.3|238
1701069000000|2023-11-27 07:10:00|10957.6|10956.7|10956.9|10956|10959.7|10958.8|10956.3|10955.5|293
1701069300000|2023-11-27 07:15:00|10957|10956.1|10955.1|10954.5|10957|10956.1|10954.4|10953.8|195
1701069600000|2023-11-27 07:20:00|10955|10954.4|10953.6|10952.7|10955.8|10955.1|10953.3|10952.4|162
1701069900000|2023-11-27 07:25:00|10953.5|10952.6|10955|10954.1|10955.7|10955.1|10953.4|10952.5|178
1701070200000|2023-11-27 07:30:00|10955.2|10954.3|10954.3|10953.4|10955.6|10954.7|10954|10953.1|256
1701070500000|2023-11-27 07:35:00|10954.9|10954|10955|10954.1|10955.2|10954.6|10954|10953.1|132
1701070800000|2023-11-27 07:40:00|10955.1|10954.2|10955.7|10954.8|10957.2|10956.3|10954.1|10953.2|138
1701071100000|2023-11-27 07:45:00|10955.6|10954.7|10954.5|10953.6|10956.6|10955.7|10953.2|10952.3|181
1701071400000|2023-11-27 07:50:00|10954.7|10953.8|10952.5|10951.9|10954.9|10954|10951.2|10950.6|189
1701071700000|2023-11-27 07:55:00|10952.4|10951.8|10947.9|10947.3|10952.4|10951.8|10945.9|10945.3|383
1701072000000|2023-11-27 08:00:00|10947.5|10946.9|10945.4|10944.8|10948.2|10947.6|10945.4|10944.8|291
1701072300000|2023-11-27 08:05:00|10945.5|10944.9|10947.7|10947.1|10949.4|10948.7|10945.4|10944.8|253
1701072600000|2023-11-27 08:10:00|10947.8|10947.2|10948.9|10948.3|10952.7|10952|10947.6|10947|289
1701072900000|2023-11-27 08:15:00|10949|10948.4|10946|10945.4|10949.1|10948.5|10944.7|10944.1|263
1701073200000|2023-11-27 08:20:00|10945.9|10945.3|10945.9|10945.3|10946.2|10945.6|10941.5|10940.9|225
1701073500000|2023-11-27 08:25:00|10946|10945.4|10947.5|10946.6|10949.5|10948.6|10945.7|10944.8|243
1701073800000|2023-11-27 08:30:00|10947.4|10946.5|10947.8|10947.2|10949.5|10948.9|10946.5|10945.8|171
1701074100000|2023-11-27 08:35:00|10947.9|10947.3|10947.3|10946.7|10948.5|10947.8|10946.6|10945.9|219
1701074400000|2023-11-27 08:40:00|10947.4|10946.8|10940.9|10940.3|10948.4|10947.8|10940.3|10939.6|272
1701074700000|2023-11-27 08:45:00|10940.8|10940.2|10941.8|10941.2|10943|10942.4|10940.6|10940|309
1701075000000|2023-11-27 08:50:00|10942|10941.4|10943.5|10942.6|10944.8|10944.1|10939.6|10939|297
1701075300000|2023-11-27 08:55:00|10943.4|10942.5|10943.4|10942.8|10944.8|10944.2|10942.7|10942.1|242
1701075600000|2023-11-27 09:00:00|10943.3|10942.7|10941.6|10941|10943.9|10943.3|10941.4|10940.8|256
1701075900000|2023-11-27 09:05:00|10941.5|10940.9|10944.5|10943.9|10945.1|10944.5|10941.4|10940.8|181
1701076200000|2023-11-27 09:10:00|10944.4|10943.8|10948.7|10948.1|10949.7|10949.1|10944.4|10943.8|233
1701076500000|2023-11-27 09:15:00|10948.6|10948|10944|10943.4|10949.2|10948.6|10943.8|10943.2|212
1701076800000|2023-11-27 09:20:00|10944.2|10943.6|10945|10944.4|10946.5|10945.9|10943|10942.4|224
1701077100000|2023-11-27 09:25:00|10945.1|10944.5|10948.4|10947.5|10948.4|10947.6|10944.7|10944|179
1701077400000|2023-11-27 09:30:00|10948.3|10947.4|10947.6|10946.7|10949|10948.4|10945.2|10944.6|177
1701077700000|2023-11-27 09:35:00|10947.5|10946.6|10947.8|10947.2|10949|10948.1|10946.7|10946|186
1701078000000|2023-11-27 09:40:00|10947.9|10947.3|10949.2|10948.6|10950.7|10950.1|10947.8|10947.2|220
1701078300000|2023-11-27 09:45:00|10948.9|10948.3|10951.8|10951.2|10952.6|10952|10947.3|10946.5|219
1701078600000|2023-11-27 09:50:00|10951.9|10951.3|10949.4|10948.8|10952.7|10952.1|10948.8|10948.2|137
1701078900000|2023-11-27 09:55:00|10949.7|10949.1|10948.8|10948.2|10950.9|10950.3|10946.7|10946.1|250
1701079200000|2023-11-27 10:00:00|10948.7|10948.1|10950.4|10949.8|10950.7|10950.1|10945.8|10945.2|281
1701079500000|2023-11-27 10:05:00|10950.5|10949.9|10948.8|10948.2|10952.7|10952.1|10948.6|10948|165
1701079800000|2023-11-27 10:10:00|10948.5|10947.9|10950.8|10950.2|10951|10950.3|10948.1|10947.4|201
1701080100000|2023-11-27 10:15:00|10950.9|10950.3|10950.3|10949.7|10952.2|10951.6|10948.9|10948.3|213
1701080400000|2023-11-27 10:20:00|10950.2|10949.6|10949.6|10949|10951.3|10950.7|10948.6|10948|200
1701080700000|2023-11-27 10:25:00|10949.5|10948.9|10950.3|10949.7|10950.8|10950.2|10948.8|10948.2|214
1701081000000|2023-11-27 10:30:00|10950.6|10950|10948.8|10948.2|10950.7|10950.1|10947.7|10947.1|199
1701081300000|2023-11-27 10:35:00|10948.4|10947.8|10951|10950.4|10952.3|10951.5|10948.3|10947.7|211
1701081600000|2023-11-27 10:40:00|10951.1|10950.5|10953.3|10952.7|10953.5|10952.9|10951.1|10950.5|168
1701081900000|2023-11-27 10:45:00|10953.4|10952.8|10956.2|10955.3|10956.9|10956.3|10952.9|10952.3|245
1701082200000|2023-11-27 10:50:00|10956.1|10955.2|10954.6|10954|10956.3|10955.5|10954|10953.3|221
1701082500000|2023-11-27 10:55:00|10954.5|10953.9|10955.2|10954.3|10955.7|10954.9|10953.5|10952.9|227
1701082800000|2023-11-27 11:00:00|10955.3|10954.4|10954.6|10954|10956.2|10955.3|10954.2|10953.6|168
1701083100000|2023-11-27 11:05:00|10954.5|10953.9|10951.1|10950.5|10955.3|10954.6|10949.8|10949.1|322
1701083400000|2023-11-27 11:10:00|10951|10950.4|10951.3|10950.7|10952.1|10951.5|10950.8|10950.2|167
1701083700000|2023-11-27 11:15:00|10951.4|10950.8|10949.2|10948.6|10951.4|10950.8|10948.6|10948|143
1701084000000|2023-11-27 11:20:00|10949.3|10948.7|10948.8|10948.2|10949.6|10949|10947.1|10946.4|128
1701084300000|2023-11-27 11:25:00|10949.1|10948.5|10951.7|10951.1|10952.9|10952.3|10948.2|10947.6|205
1701084600000|2023-11-27 11:30:00|10951.8|10951.2|10952.5|10951.9|10953|10952.2|10951|10950.1|162
1701084900000|2023-11-27 11:35:00|10952.6|10952|10947.9|10947|10952.6|10952|10947.9|10947|179
1701085200000|2023-11-27 11:40:00|10947.8|10946.9|10947.2|10946.6|10947.9|10947.3|10946.7|10946.1|98
1701085500000|2023-11-27 11:45:00|10947.1|10946.5|10948.8|10948.2|10949|10948.4|10946.1|10945.5|107
1701085800000|2023-11-27 11:50:00|10948.9|10948.3|10950.8|10950.2|10951.6|10950.9|10948.9|10948.3|138
1701086100000|2023-11-27 11:55:00|10951|10950.4|10954|10953.4|10955.7|10955.1|10950.5|10949.9|192
1701086400000|2023-11-27 12:00:00|10954.2|10953.6|10951|10950.4|10954.8|10954.2|10950.5|10949.9|156
1701086700000|2023-11-27 12:05:00|10950.9|10950.3|10951.9|10951.3|10952.9|10952.3|10950.9|10950.3|109
1701087000000|2023-11-27 12:10:00|10951.8|10951.2|10954.1|10953.5|10954.7|10954.1|10951.8|10951.2|174
1701087300000|2023-11-27 12:15:00|10954.3|10953.7|10953.7|10953.1|10955.1|10954.5|10952.4|10951.8|178
1701087600000|2023-11-27 12:20:00|10953.8|10953.2|10953.2|10952.6|10955.7|10954.9|10952.2|10951.6|181
1701087900000|2023-11-27 12:25:00|10953.3|10952.7|10951.1|10950.5|10953.6|10953|10949.9|10949.3|196
1701088200000|2023-11-27 12:30:00|10951|10950.4|10946.2|10945.6|10951.3|10950.7|10946.2|10945.6|214
1701088500000|2023-11-27 12:35:00|10946.4|10945.8|10951.1|10950.2|10951.3|10950.7|10946.4|10945.8|197
1701088800000|2023-11-27 12:40:00|10951.2|10950.3|10952.8|10952.2|10954.6|10954|10951.1|10950.2|149
1701089100000|2023-11-27 12:45:00|10953|10952.4|10953.2|10952.6|10955.6|10955|10951.8|10951.1|205
1701089400000|2023-11-27 12:50:00|10952.6|10952|10954.2|10953.6|10955.3|10954.7|10951.2|10950.6|280
1701089700000|2023-11-27 12:55:00|10954|10953.4|10950.1|10949.5|10954|10953.4|10949|10948.4|302
1701090000000|2023-11-27 13:00:00|10950.2|10949.6|10947.8|10947.2|10951.1|10950.5|10946.3|10945.5|386
1701090300000|2023-11-27 13:05:00|10947.9|10947.3|10950.7|10950.1|10952.4|10951.8|10947.8|10947|549
1701090600000|2023-11-27 13:10:00|10950.3|10949.7|10952|10951.1|10952.1|10951.5|10949|10948.4|386
1701090900000|2023-11-27 13:15:00|10952.2|10951.3|10947.1|10946.5|10952.3|10951.7|10947|10946.4|402
1701091200000|2023-11-27 13:20:00|10947.2|10946.6|10949.1|10948.5|10950|10949.1|10945.3|10944.5|386
1701091500000|2023-11-27 13:25:00|10949.2|10948.6|10954.1|10953.5|10954.7|10954|10949.1|10948.5|319
1701091800000|2023-11-27 13:30:00|10954.2|10953.6|10953.7|10953.1|10955.6|10955|10949.2|10948.6|400
1701092100000|2023-11-27 13:35:00|10953.6|10953|10953.6|10953|10954.2|10953.6|10950.8|10950.1|483
1701092400000|2023-11-27 13:40:00|10953.7|10953.1|10947.9|10947.3|10953.7|10953.1|10947.7|10947.1|450
1701092700000|2023-11-27 13:45:00|10948.1|10947.5|10948.7|10948.1|10950.8|10950.2|10946.6|10946|385
1701093000000|2023-11-27 13:50:00|10948.8|10948.2|10949.3|10948.4|10951.2|10950.6|10946.9|10946.3|403
1701093300000|2023-11-27 13:55:00|10949.6|10948.7|10944.3|10943.4|10951|10950.4|10943.8|10943.2|475
1701093600000|2023-11-27 14:00:00|10944.2|10943.3|10941.1|10940.5|10945.3|10944.7|10938.8|10938.2|538
1701093900000|2023-11-27 14:05:00|10941.4|10940.8|10942.6|10942|10945.2|10944.3|10940|10939.4|351
1701094200000|2023-11-27 14:10:00|10942.8|10942.2|10934.6|10933.7|10943.8|10943.2|10934.5|10933.6|345
1701094500000|2023-11-27 14:15:00|10934.5|10933.6|10932.6|10932|10934.6|10933.7|10929.5|10928.7|440
1701094800000|2023-11-27 14:20:00|10933|10932.4|10930.6|10930|10933.1|10932.5|10928.7|10928.1|324
1701095100000|2023-11-27 14:25:00|10930.5|10929.9|10930.7|10929.8|10931.2|10930.5|10927.6|10927|348
1701095400000|2023-11-27 14:30:00|10931.1|10930.2|10930.4|10929.8|10935.3|10934.4|10929|10928.2|566
1701095700000|2023-11-27 14:35:00|10930.5|10929.9|10929.1|10928.5|10931.7|10931.1|10927|10926.4|416
1701096000000|2023-11-27 14:40:00|10929.2|10928.6|10932.8|10932.2|10934.1|10933.5|10927.3|10926.7|462
1701096300000|2023-11-27 14:45:00|10932.9|10932.3|10933.5|10932.6|10934.5|10933.7|10931.7|10930.9|341
1701096600000|2023-11-27 14:50:00|10933.7|10932.8|10929.4|10928.8|10933.7|10932.8|10927.6|10927|371
1701096900000|2023-11-27 14:55:00|10929.5|10928.9|10928.7|10927.8|10930.5|10929.9|10925.7|10925.1|326
1701097200000|2023-11-27 15:00:00|10928.3|10927.4|10930.1|10929.5|10934.3|10933.7|10928.2|10927.4|782
1701097500000|2023-11-27 15:05:00|10930.2|10929.6|10930.9|10930.3|10933.6|10933|10925.4|10924.8|655
1701097800000|2023-11-27 15:10:00|10931.2|10930.6|10934.8|10934.2|10936.5|10935.6|10929.6|10928.8|492
1701098100000|2023-11-27 15:15:00|10934.9|10934.3|10934.2|10933.6|10938.5|10937.6|10933.8|10933.2|445
1701098400000|2023-11-27 15:20:00|10934.4|10933.8|10933.5|10932.9|10936.4|10935.8|10932.8|10932.2|376
1701098700000|2023-11-27 15:25:00|10933.3|10932.7|10938|10937.4|10938.7|10938.1|10930.5|10929.9|477
1701099000000|2023-11-27 15:30:00|10938.1|10937.5|10933.7|10933.1|10939.2|10938.6|10932.8|10932.2|390
1701099300000|2023-11-27 15:35:00|10933.6|10933|10937|10936.1|10937.5|10936.9|10931.1|10930.5|493
1701099600000|2023-11-27 15:40:00|10937.2|10936.3|10937.8|10936.9|10939.7|10939.1|10935.7|10935.1|411
1701099900000|2023-11-27 15:45:00|10937.7|10936.8|10931.7|10930.8|10938.3|10937.5|10931.4|10930.7|544
1701100200000|2023-11-27 15:50:00|10931.6|10930.7|10931.5|10930.9|10933|10932.4|10929.9|10929|420
1701100500000|2023-11-27 15:55:00|10931.6|10931|10933|10932.4|10933.9|10933.3|10928.9|10928.2|438
1701100800000|2023-11-27 16:00:00|10933.1|10932.5|10931.4|10930.8|10934.3|10933.7|10930.5|10929.7|427
1701101100000|2023-11-27 16:05:00|10931.5|10930.5|10933.8|10933.2|10934.2|10933.6|10928.6|10927.8|411
1701101400000|2023-11-27 16:10:00|10934|10933.4|10936.2|10935.3|10936.3|10935.6|10932.2|10931.6|389
1701101700000|2023-11-27 16:15:00|10936.3|10935.4|10935|10934.1|10936.3|10935.4|10932.5|10931.6|368
1701102000000|2023-11-27 16:20:00|10934.9|10934|10930|10929.4|10934.9|10934.2|10929.5|10928.9|371
1701102300000|2023-11-27 16:25:00|10930.1|10929.5|10932.1|10931.5|10932.2|10931.6|10929.6|10929|295
1701102600000|2023-11-27 16:30:00|10932|10931.4|10929.7|10929.1|10935.1|10934.5|10928.8|10928.2|356
1701102900000|2023-11-27 16:35:00|10929.5|10928.9|10931|10930.4|10932.2|10931.6|10928|10927.4|446
1701103200000|2023-11-27 16:40:00|10930.9|10930.3|10930.7|10930.1|10932.2|10931.6|10928.9|10928.3|378
1701103500000|2023-11-27 16:45:00|10930.5|10929.9|10934.1|10933.5|10934.3|10933.7|10930.3|10929.7|320
1701103800000|2023-11-27 16:50:00|10934.2|10933.6|10934.3|10933.7|10934.6|10934|10932|10931.4|273
1701104100000|2023-11-27 16:55:00|10934.2|10933.6|10936.8|10936.2|10938.2|10937.6|10934.2|10933.6|375
1701104400000|2023-11-27 17:00:00|10936.7|10936.1|10937.8|10937.2|10938.8|10938.2|10936.7|10936.1|282
1701104700000|2023-11-27 17:05:00|10937.7|10937.1|10937.1|10936.5|10938.3|10937.7|10936.3|10935.7|227
1701105000000|2023-11-27 17:10:00|10937|10936.4|10935.2|10934.6|10937.8|10937.2|10934.5|10933.8|218
1701105300000|2023-11-27 17:15:00|10935.1|10934.5|10932.5|10931.9|10935.5|10934.9|10932.5|10931.8|170
1701105600000|2023-11-27 17:20:00|10932.6|10932|10931.7|10931.1|10932.6|10932|10931.1|10930.5|159
1701105900000|2023-11-27 17:25:00|10931.8|10931.2|10931.1|10930.5|10933.3|10932.6|10930.5|10929.9|229
1701106200000|2023-11-27 17:30:00|10931.2|10930.6|10931.6|10931|10931.7|10931.1|10929.7|10929.1|165
1701106500000|2023-11-27 17:35:00|10931.7|10931.1|10932.8|10932.2|10933.9|10933.3|10930.8|10930.2|179
1701106800000|2023-11-27 17:40:00|10932.7|10932.1|10934.8|10934.2|10935.4|10934.8|10932.6|10932|185
1701107100000|2023-11-27 17:45:00|10934.7|10934.1|10936.1|10935.5|10937.2|10936.6|10934|10933.4|152
1701107400000|2023-11-27 17:50:00|10936|10935.4|10935.6|10935|10936.3|10935.7|10933.4|10932.8|174
1701107700000|2023-11-27 17:55:00|10935.3|10934.7|10934.7|10934.1|10936.8|10936.2|10934.5|10933.9|129
1701108000000|2023-11-27 18:00:00|10934.6|10934|10939|10938.4|10942.2|10941.6|10932.6|10932|407
1701108300000|2023-11-27 18:05:00|10939.4|10938.5|10939.8|10939.2|10942.1|10941.5|10938.7|10937.9|281
1701108600000|2023-11-27 18:10:00|10939.6|10939|10940.5|10939.9|10941.3|10940.7|10937.1|10936.5|258
1701108900000|2023-11-27 18:15:00|10940.6|10940|10937.2|10936.6|10941.1|10940.5|10936.7|10936.1|258
1701109200000|2023-11-27 18:20:00|10937.1|10936.5|10939.5|10938.9|10939.9|10939.3|10936.6|10936|189
1701109500000|2023-11-27 18:25:00|10939.4|10938.8|10939.7|10939.1|10940.1|10939.5|10938|10937.3|174
1701109800000|2023-11-27 18:30:00|10939.8|10939.2|10940.3|10939.7|10941.4|10940.8|10938.9|10938.3|202
1701110100000|2023-11-27 18:35:00|10940.2|10939.6|10938.7|10938.1|10941|10940.4|10938.7|10938.1|188
1701110400000|2023-11-27 18:40:00|10938.8|10937.9|10939.1|10938.5|10939.8|10939|10938.3|10937.7|153
1701110700000|2023-11-27 18:45:00|10939.2|10938.6|10941.3|10940.7|10941.4|10940.8|10938.6|10938|99
1701111000000|2023-11-27 18:50:00|10941.2|10940.6|10942.2|10941.6|10942.5|10941.9|10940.1|10939.5|116
1701111300000|2023-11-27 18:55:00|10942.3|10941.7|10942.4|10941.8|10942.8|10942.2|10941.2|10940.6|104
1701111600000|2023-11-27 19:00:00|10942.6|10942|10945|10944.1|10945|10944.3|10942.5|10941.9|101
1701111900000|2023-11-27 19:05:00|10944.8|10944.2|10946.5|10945.9|10947|10946.4|10944.8|10944.1|73
1701112200000|2023-11-27 19:10:00|10946.4|10945.8|10950|10949.1|10950.1|10949.3|10946.2|10945.6|109
1701112500000|2023-11-27 19:15:00|10949.7|10948.8|10948.4|10947.8|10952.4|10951.8|10948.1|10947.5|221
1701112800000|2023-11-27 19:20:00|10948.3|10947.7|10949.8|10949.2|10950.3|10949.7|10947.8|10947.2|166
1701113100000|2023-11-27 19:25:00|10949.9|10949.3|10949.2|10948.6|10949.9|10949.3|10948|10947.3|111
1701113400000|2023-11-27 19:30:00|10949.6|10949|10949.7|10949.1|10950.4|10949.8|10948.8|10948.2|73
1701113700000|2023-11-27 19:35:00|10950.1|10949.5|10953.6|10953|10954.2|10953.6|10949.7|10949.1|153
1701114000000|2023-11-27 19:40:00|10953.5|10952.9|10955.8|10955.2|10956.7|10955.9|10953.3|10952.7|222
1701114300000|2023-11-27 19:45:00|10955.7|10955.1|10954.1|10953.5|10956.1|10955.5|10953.7|10953.1|106
1701114600000|2023-11-27 19:50:00|10954.2|10953.6|10954.8|10954.2|10954.8|10954.2|10952.7|10952.1|186
1701114900000|2023-11-27 19:55:00|10954.7|10954.1|10956.5|10955.9|10957|10956.4|10953.8|10952.9|232
1701115200000|2023-11-27 20:00:00|10956.4|10955.8|10954.2|10953.3|10956.8|10956.2|10954.2|10953.3|235
1701115500000|2023-11-27 20:05:00|10953.9|10953|10954.4|10953.8|10954.9|10954.2|10951.4|10950.6|251
1701115800000|2023-11-27 20:10:00|10954.5|10953.9|10953.4|10952.8|10954.6|10953.9|10952.6|10952|193
1701116100000|2023-11-27 20:15:00|10953.5|10952.9|10952.3|10951.4|10953.5|10952.9|10950.9|10950.3|141
1701116400000|2023-11-27 20:20:00|10952.4|10951.5|10953.8|10953.2|10953.8|10953.2|10952.1|10951.3|87
1701116700000|2023-11-27 20:25:00|10953.7|10953.1|10954.3|10953.7|10954.7|10954|10953.3|10952.4|119
1701117000000|2023-11-27 20:30:00|10954|10953.4|10954.6|10954|10954.6|10954|10953.2|10952.6|80
1701117300000|2023-11-27 20:35:00|10954.5|10953.9|10956.6|10955.7|10956.6|10955.7|10954.3|10953.7|94
1701117600000|2023-11-27 20:40:00|10956.9|10956|10957.4|10956.5|10957.9|10957|10956.3|10955.4|122
1701117900000|2023-11-27 20:45:00|10957.5|10956.6|10956.8|10955.9|10957.5|10956.6|10956.2|10955.3|100
1701118200000|2023-11-27 20:50:00|10956.9|10956|10957.7|10957.1|10957.7|10957.1|10956.8|10956|64
1701118500000|2023-11-27 20:55:00|10957.8|10957.2|10957.2|10956.6|10957.8|10957.2|10955.9|10955.3|242
1701118800000|2023-11-27 21:00:00|10957.1|10956.5|10954.8|10953.9|10957.4|10956.8|10954.2|10953.3|170
1701119100000|2023-11-27 21:05:00|10954.9|10954|10954.2|10953.3|10955|10954.1|10954|10953.2|46
1701119400000|2023-11-27 21:10:00|10954.1|10953.2|10954.5|10953.6|10954.8|10954.2|10953.8|10953.2|68
1701119700000|2023-11-27 21:15:00|10954.6|10953.7|10954.7|10953.8|10955.2|10954.4|10954.1|10953.3|51
1701120000000|2023-11-27 21:20:00|10954.8|10953.9|10954.7|10953.8|10954.8|10954|10954.5|10953.7|33
1701120300000|2023-11-27 21:25:00|10954.4|10953.5|10954.3|10953.4|10955.4|10954.8|10954|10953.3|75
1701120600000|2023-11-27 21:30:00|10954.2|10953.3|10953.9|10953|10954.3|10953.4|10952.5|10951.6|68
1701120900000|2023-11-27 21:35:00|10953.8|10952.9|10954.9|10954|10954.9|10954|10953.8|10952.9|65
1701121200000|2023-11-27 21:40:00|10954.8|10953.9|10954.8|10953.9|10955|10954.1|10953.3|10952.4|106
1701121500000|2023-11-27 21:45:00|10954.7|10953.8|10955.1|10954.2|10955.2|10954.3|10954.4|10953.5|112
1701121800000|2023-11-27 21:50:00|10955|10954.1|10955.4|10954.5|10955.6|10954.7|10954.9|10954|95
1701122100000|2023-11-27 21:55:00|10955.5|10954.6|10954.4|10952.8|10955.8|10954.9|10953.8|10952.7|198
1701122400000|2023-11-27 22:00:00|10954.5|10952.7|10958.8|10952.2|10958.8|10952.7|10954.5|10951.1|32
1701122700000|2023-11-27 22:05:00|10958.2|10951.6|10956.9|10950.7|10958.8|10952.2|10956.8|10950.2|9
1701123000000|2023-11-27 22:10:00|10956.6|10950.4|10956.7|10950.7|10956.7|10950.7|10956.5|10950.4|9
1701123300000|2023-11-27 22:15:00|10956.6|10950.8|10955.8|10950.9|10956.6|10951|10955.8|10950.4|23
1701123600000|2023-11-27 22:20:00|10956.1|10950.8|10954.4|10947.8|10957.3|10950.8|10951.9|10945.3|54
1701123900000|2023-11-27 22:25:00|10954.5|10947.9|10955.7|10949.1|10958.4|10951.8|10953.9|10947.3|28
1701124200000|2023-11-27 22:30:00|10955.5|10948.9|10957.2|10950.6|10957.2|10950.6|10955.5|10948.9|31
1701124500000|2023-11-27 22:35:00|10953.9|10947.3|10957.4|10950.8|10957.5|10950.9|10953.8|10947.2|32
1701124800000|2023-11-27 22:40:00|10957.3|10950.7|10959.8|10953.2|10960.4|10953.8|10957.3|10950.7|53
1701125100000|2023-11-27 22:45:00|10959.9|10953.3|10958.7|10953.8|10960.1|10953.9|10958.7|10953.1|50
1701125400000|2023-11-27 22:50:00|10958.8|10953.9|10957.7|10952.8|10958.8|10953.9|10957.4|10952.8|38
1701125700000|2023-11-27 22:55:00|10957.6|10952.4|10956.3|10953|10958.3|10953.3|10956|10951.7|36
1701126000000|2023-11-27 23:00:00|10956.8|10952.4|10956.4|10955.1|10957.6|10955.1|10956|10951.9|154
1701126300000|2023-11-27 23:05:00|10956.3|10955.2|10956.8|10955.9|10956.8|10955.9|10956.2|10955.2|42
1701126600000|2023-11-27 23:10:00|10956.7|10955.8|10957.4|10956.3|10957.4|10956.3|10955.9|10954.6|78
1701126900000|2023-11-27 23:15:00|10957.3|10956.4|10957.3|10956.4|10957.6|10956.7|10957.2|10956.2|38
1701127200000|2023-11-27 23:20:00|10957.2|10956.3|10958.1|10957|10958.1|10957.2|10957.2|10956.3|35
1701127500000|2023-11-27 23:25:00|10958|10957.1|10957.9|10957|10958.4|10957.5|10957.3|10956.4|59
1701127800000|2023-11-27 23:30:00|10958|10957.1|10958.9|10958|10959.6|10958.7|10958|10957.1|61
1701128100000|2023-11-27 23:35:00|10958.8|10957.9|10958.9|10958|10959|10958.1|10957.8|10956.9|45
1701128400000|2023-11-27 23:40:00|10959.3|10958.4|10959|10958.1|10959.7|10958.8|10958.9|10958|32
1701128700000|2023-11-27 23:45:00|10958.9|10958|10958.4|10957.5|10959|10958.1|10958.4|10957.5|39
1701129000000|2023-11-27 23:50:00|10958.5|10957.6|10958.5|10957.6|10959.4|10958.5|10958|10957.1|70
1701129300000|2023-11-27 23:55:00|10958.4|10957.5|10959.6|10958.7|10959.8|10958.9|10958.3|10957.4|56
1701129600000|2023-11-28 00:00:00|10959.7|10958.8|10960.3|10959.4|10961.5|10960.6|10959.6|10958.7|96
1701129900000|2023-11-28 00:05:00|10960.2|10959.3|10959.2|10958.3|10960.3|10959.4|10958.2|10957.3|60
1701130200000|2023-11-28 00:10:00|10959.3|10958.4|10957.7|10956.8|10959.6|10958.7|10957.2|10956.3|72
1701130500000|2023-11-28 00:15:00|10957.6|10956.7|10959.1|10958.2|10959.2|10958.3|10956.2|10955.3|91
1701130800000|2023-11-28 00:20:00|10959.2|10958.3|10958.4|10957.5|10959.2|10958.3|10957.3|10956.4|107
1701131100000|2023-11-28 00:25:00|10958.3|10957.4|10957.4|10956.5|10958.5|10957.6|10957.2|10956.3|59
1701131400000|2023-11-28 00:30:00|10957.7|10956.8|10960.4|10959.5|10962.1|10961.2|10957.4|10956.5|174
1701131700000|2023-11-28 00:35:00|10960.1|10959.2|10959.6|10958.7|10960.2|10959.3|10957.8|10956.9|155
1701132000000|2023-11-28 00:40:00|10959.7|10958.8|10958.6|10957.7|10960.2|10959.3|10957.7|10956.8|124
1701132300000|2023-11-28 00:45:00|10958.4|10957.5|10959.3|10958.4|10960.1|10959.2|10958.2|10957.3|112
1701132600000|2023-11-28 00:50:00|10959.2|10958.3|10957|10956.1|10959.7|10958.8|10956.2|10955.3|198
1701132900000|2023-11-28 00:55:00|10957.2|10956.3|10958.6|10957.7|10958.6|10957.8|10955.8|10954.9|152
1701133200000|2023-11-28 01:00:00|10958.7|10957.8|10958.5|10957.6|10959.1|10958.2|10956.9|10956.1|128
1701133500000|2023-11-28 01:05:00|10958.6|10957.7|10961.7|10960.8|10962.4|10961.5|10958.5|10957.6|211
1701133800000|2023-11-28 01:10:00|10961.6|10960.7|10961.7|10960.8|10962.2|10961.3|10960.1|10959.2|102
1701134100000|2023-11-28 01:15:00|10961.4|10960.5|10959.8|10958.9|10961.7|10960.8|10958.3|10957.4|195
1701134400000|2023-11-28 01:20:00|10959.7|10958.8|10958.7|10957.8|10960.2|10959.3|10958.4|10957.5|124
1701134700000|2023-11-28 01:25:00|10958.8|10957.9|10955.8|10954.9|10958.8|10957.9|10955.4|10954.5|146
1701135000000|2023-11-28 01:30:00|10955.7|10954.8|10955.9|10955|10956.6|10955.7|10954.7|10953.8|149
1701135300000|2023-11-28 01:35:00|10955.8|10954.9|10955.2|10954.3|10956.2|10955.3|10954.8|10953.9|155
1701135600000|2023-11-28 01:40:00|10955|10954.4|10958.1|10957.2|10959.4|10958.5|10954.7|10953.8|153
1701135900000|2023-11-28 01:45:00|10958|10957.1|10957.6|10956.7|10959.5|10958.6|10955.6|10954.7|188
1701136200000|2023-11-28 01:50:00|10957.5|10956.6|10959.2|10958.3|10959.6|10958.7|10956.4|10955.8|196
1701136500000|2023-11-28 01:55:00|10959.3|10958.4|10958.2|10957.3|10959.6|10958.7|10958.1|10957.3|113
1701136800000|2023-11-28 02:00:00|10957.9|10957.4|10957|10956.1|10958|10957.4|10956.1|10955.3|104
1701137100000|2023-11-28 02:05:00|10957.1|10956.2|10957|10956.4|10957.6|10957|10956.3|10955.5|128
1701137400000|2023-11-28 02:10:00|10957.1|10956.2|10954.2|10953.3|10957.1|10956.4|10953.8|10953|87
1701137700000|2023-11-28 02:15:00|10954.4|10953.5|10956.3|10955.4|10957|10956.1|10954.1|10953.2|105
1701138000000|2023-11-28 02:20:00|10956|10955.1|10957.5|10956.6|10957.6|10956.7|10955.7|10954.8|76
1701138300000|2023-11-28 02:25:00|10957.3|10956.4|10958.5|10957.6|10959.3|10958.4|10957.3|10956.4|90
1701138600000|2023-11-28 02:30:00|10958.6|10957.7|10963|10962.1|10963|10962.1|10958.6|10957.7|173
1701138900000|2023-11-28 02:35:00|10962.9|10962|10961.3|10960.7|10963.4|10962.6|10959.3|10958.5|213
1701139200000|2023-11-28 02:40:00|10961.4|10960.8|10959.9|10959.3|10962.1|10961.3|10958.8|10958.1|129
1701139500000|2023-11-28 02:45:00|10959.8|10959.2|10957.8|10957.2|10959.9|10959.3|10957.3|10956.7|102
1701139800000|2023-11-28 02:50:00|10957.7|10957.1|10956.9|10956.3|10958.1|10957.5|10956.3|10955.7|120
1701140100000|2023-11-28 02:55:00|10956.8|10956.2|10958.2|10957.3|10958.4|10957.6|10956.4|10955.8|87
1701140400000|2023-11-28 03:00:00|10958.1|10957.2|10957|10956.4|10959.2|10958.3|10956.9|10956|103
1701140700000|2023-11-28 03:05:00|10957.1|10956.5|10956.6|10956|10957.2|10956.5|10955.8|10955.2|84
1701141000000|2023-11-28 03:10:00|10956.7|10956.1|10958.1|10957.2|10958.1|10957.5|10956.7|10956.1|75
1701141300000|2023-11-28 03:15:00|10958.2|10957.3|10957|10956.4|10958.2|10957.5|10956.9|10956.1|62
1701141600000|2023-11-28 03:20:00|10957.1|10956.5|10955.9|10955.3|10957.7|10957.1|10955.9|10955.3|58
1701141900000|2023-11-28 03:25:00|10956|10955.4|10959.3|10958.4|10959.8|10958.9|10955.9|10955.3|101
1701142200000|2023-11-28 03:30:00|10959.2|10958.3|10957.1|10956.2|10959.6|10958.7|10957|10956.1|67
1701142500000|2023-11-28 03:35:00|10957|10956.1|10956|10955.1|10957.6|10956.7|10955.6|10954.7|75
1701142800000|2023-11-28 03:40:00|10956.1|10955.2|10955.8|10954.9|10956.1|10955.4|10955.6|10954.7|42
1701143100000|2023-11-28 03:45:00|10955.7|10954.8|10955.1|10954.2|10956|10955.4|10955|10954.1|56
1701143400000|2023-11-28 03:50:00|10955|10954.1|10955.5|10954.9|10955.9|10955.2|10954.8|10954|90
1701143700000|2023-11-28 03:55:00|10955.6|10954.7|10955.4|10954.8|10956.4|10955.8|10955.2|10954.5|90
1701144000000|2023-11-28 04:00:00|10955.6|10954.7|10955.1|10954.2|10955.8|10954.9|10954.9|10954.1|50
1701144300000|2023-11-28 04:05:00|10955|10954.1|10954.5|10953.6|10955|10954.1|10954|10953.1|68
1701144600000|2023-11-28 04:10:00|10954.3|10953.4|10952.9|10952.3|10954.3|10953.4|10952.9|10952.1|74
1701144900000|2023-11-28 04:15:00|10953|10952.4|10953.3|10952.7|10953.7|10952.9|10952.9|10952.3|37
1701145200000|2023-11-28 04:20:00|10953.4|10952.8|10954|10953.1|10955|10954.4|10953.4|10952.8|72
1701145500000|2023-11-28 04:25:00|10954.1|10953.2|10953.1|10952.2|10954.7|10954|10953|10952.1|58
1701145800000|2023-11-28 04:30:00|10953|10952.4|10952.9|10952.3|10954.3|10953.7|10952.8|10952.1|46
1701146100000|2023-11-28 04:35:00|10952.5|10951.9|10953|10952.4|10953.6|10953|10952.4|10951.8|62
1701146400000|2023-11-28 04:40:00|10953.2|10952.6|10953.9|10953|10954.3|10953.5|10953|10952.4|40
1701146700000|2023-11-28 04:45:00|10953.8|10952.9|10953.2|10952.6|10954.8|10954.2|10953.2|10952.6|77
1701147000000|2023-11-28 04:50:00|10953.3|10952.7|10953.8|10953.2|10954.3|10953.5|10953|10952.3|82
1701147300000|2023-11-28 04:55:00|10953.6|10953|10953|10952.1|10954.2|10953.4|10952.7|10951.8|75
1701147600000|2023-11-28 05:00:00|10952.9|10952|10952.5|10951.9|10953.1|10952.2|10951.6|10951|86
1701147900000|2023-11-28 05:05:00|10952.7|10951.8|10953.5|10952.9|10953.8|10953.1|10952.7|10951.8|81
1701148200000|2023-11-28 05:10:00|10953.4|10952.8|10952.1|10951.2|10953.7|10953.1|10951.9|10951.2|42
1701148500000|2023-11-28 05:15:00|10952.2|10951.3|10952.5|10951.6|10952.7|10951.9|10952.1|10951.2|64
1701148800000|2023-11-28 05:20:00|10952.6|10951.7|10953.3|10952.7|10953.5|10952.8|10952.3|10951.5|52
1701149100000|2023-11-28 05:25:00|10953.4|10952.8|10953.5|10952.6|10953.7|10953|10953.3|10952.6|50
1701149400000|2023-11-28 05:30:00|10953.1|10952.2|10953.6|10952.7|10953.7|10952.9|10952.9|10952|47
1701149700000|2023-11-28 05:35:00|10953.5|10952.6|10951|10950.4|10953.5|10952.7|10950.9|10950|79
1701150000000|2023-11-28 05:40:00|10951.1|10950.5|10951.7|10950.8|10952.6|10952|10951.1|10950.3|102
1701150300000|2023-11-28 05:45:00|10951.6|10950.7|10952|10951.1|10952|10951.1|10951.4|10950.5|70
1701150600000|2023-11-28 05:50:00|10952.1|10951.2|10951.3|10950.4|10952.4|10951.5|10950.9|10950|112
1701150900000|2023-11-28 05:55:00|10951.4|10950.5|10951.4|10950.8|10951.7|10950.8|10950.4|10949.5|71
1701151200000|2023-11-28 06:00:00|10951.3|10950.7|10951.5|10950.6|10952.1|10951.3|10950.2|10949.6|118
1701151500000|2023-11-28 06:05:00|10951.4|10950.8|10950.4|10949.8|10951.6|10950.8|10949.1|10948.5|138
1701151800000|2023-11-28 06:10:00|10950.3|10949.7|10949.6|10949|10950.7|10949.9|10949.4|10948.8|65
1701152100000|2023-11-28 06:15:00|10949.5|10948.9|10951.2|10950.3|10951.7|10951.1|10949.5|10948.9|82
1701152400000|2023-11-28 06:20:00|10951.3|10950.4|10949|10948.4|10952.4|10951.8|10948.9|10948.3|78
1701152700000|2023-11-28 06:25:00|10948.9|10948.3|10947.9|10947.3|10949.4|10948.8|10947.8|10946.9|84
1701153000000|2023-11-28 06:30:00|10948|10947.4|10950|10949.1|10951.5|10950.6|10948|10947.4|111
1701153300000|2023-11-28 06:35:00|10950.2|10949.3|10949.7|10948.8|10951|10950.4|10949|10948.1|101
1701153600000|2023-11-28 06:40:00|10949.6|10948.7|10948.1|10947.5|10950.6|10949.7|10948|10947.4|105
1701153900000|2023-11-28 06:45:00|10948.2|10947.6|10948.1|10947.5|10948.9|10948|10947.6|10946.8|71
1701154200000|2023-11-28 06:50:00|10948.2|10947.6|10948|10947.1|10948.4|10947.8|10947.6|10946.9|78
1701154500000|2023-11-28 06:55:00|10947.7|10946.8|10947.5|10946.6|10947.7|10946.8|10946.6|10945.7|109
1701154800000|2023-11-28 07:00:00|10947.4|10946.5|10946.7|10946.1|10947.5|10946.6|10945.6|10944.8|220
1701155100000|2023-11-28 07:05:00|10946.8|10946.2|10946.8|10945.9|10947.8|10947.2|10946.1|10945.2|186
1701155400000|2023-11-28 07:10:00|10946.9|10946|10945.3|10944.7|10948.1|10947.2|10945.1|10944.2|224
1701155700000|2023-11-28 07:15:00|10945.4|10944.5|10947.1|10946.2|10947.1|10946.2|10944.1|10943.5|252
1701156000000|2023-11-28 07:20:00|10947.2|10946.3|10945|10944.4|10947.4|10946.5|10944.4|10943.7|287
1701156300000|2023-11-28 07:25:00|10945.1|10944.5|10946.2|10945.3|10946.5|10945.6|10944.1|10943.2|243
1701156600000|2023-11-28 07:30:00|10946.5|10945.6|10946.4|10945.5|10947.9|10947.1|10946.4|10945.5|207
1701156900000|2023-11-28 07:35:00|10946.5|10945.6|10945.4|10944.8|10947.2|10946.3|10945|10944.1|175
1701157200000|2023-11-28 07:40:00|10945.3|10944.7|10939.8|10938.9|10945.5|10944.7|10939.8|10938.9|227
1701157500000|2023-11-28 07:45:00|10939.6|10938.7|10938.8|10938.2|10939.9|10939.3|10937.4|10936.5|208
1701157800000|2023-11-28 07:50:00|10938.9|10938|10939.8|10939.2|10940.6|10939.9|10936.6|10935.7|263
1701158100000|2023-11-28 07:55:00|10939.7|10939.1|10936.2|10935.6|10941.2|10940.4|10934.9|10934|331
1701158400000|2023-11-28 08:00:00|10936.3|10935.7|10941|10940.4|10942.2|10941.6|10936.3|10935.7|414
1701158700000|2023-11-28 08:05:00|10940.9|10940.3|10940.8|10940.2|10943.1|10942.5|10940.3|10939.7|276
1701159000000|2023-11-28 08:10:00|10940.6|10939.9|10942.2|10941.6|10943.7|10943|10940.6|10939.7|298
1701159300000|2023-11-28 08:15:00|10942.1|10941.5|10942.5|10941.9|10943.9|10943.3|10938.3|10937.5|365
1701159600000|2023-11-28 08:20:00|10942.7|10942.1|10944.6|10943.7|10945.8|10945|10941.5|10940.9|273
1701159900000|2023-11-28 08:25:00|10944.7|10943.8|10947.4|10946.8|10947.7|10947|10944.5|10943.7|246
1701160200000|2023-11-28 08:30:00|10947.5|10946.9|10946|10945.1|10949.7|10949|10945.4|10944.6|356
1701160500000|2023-11-28 08:35:00|10945.9|10945|10944.3|10943.7|10946.3|10945.7|10942.9|10942.3|323
1701160800000|2023-11-28 08:40:00|10944|10943.4|10944.5|10943.6|10947.7|10947.1|10942.9|10942.2|301
1701161100000|2023-11-28 08:45:00|10944.6|10943.7|10947.9|10947.3|10949|10948.4|10943.3|10942.7|308
1701161400000|2023-11-28 08:50:00|10947.7|10947.1|10948.9|10948.3|10950.5|10949.9|10947.4|10946.8|234
1701161700000|2023-11-28 08:55:00|10949|10948.4|10948|10947.1|10949|10948.4|10944.7|10944.1|305
1701162000000|2023-11-28 09:00:00|10948.1|10947.5|10950.9|10950.3|10953.9|10953.3|10948|10947.2|265
1701162300000|2023-11-28 09:05:00|10950.8|10950.2|10950.3|10949.7|10952.1|10951.5|10947.3|10946.7|303
1701162600000|2023-11-28 09:10:00|10950.5|10949.9|10950.7|10949.8|10953.5|10952.9|10948.8|10948.1|274
1701162900000|2023-11-28 09:15:00|10950.5|10949.9|10951|10950.4|10952.2|10951.3|10949|10948.1|272
1701163200000|2023-11-28 09:20:00|10950.9|10950.3|10949.9|10949|10952.2|10951.3|10949|10948.1|211
1701163500000|2023-11-28 09:25:00|10949.8|10948.9|10951.9|10951|10951.9|10951.2|10948.8|10948|242
1701163800000|2023-11-28 09:30:00|10951.7|10950.8|10951.9|10951|10954.3|10953.7|10951|10950.1|229
1701164100000|2023-11-28 09:35:00|10951.8|10950.9|10949.5|10948.6|10951.9|10951|10949.3|10948.5|210
1701164400000|2023-11-28 09:40:00|10949.4|10948.8|10950.4|10949.8|10950.8|10950.2|10948.2|10947.6|233
1701164700000|2023-11-28 09:45:00|10950.5|10949.9|10948.9|10948|10951.9|10951.3|10947.3|10946.6|326
1701165000000|2023-11-28 09:50:00|10949|10948.1|10947.7|10946.8|10949.7|10949.1|10947.3|10946.7|208
1701165300000|2023-11-28 09:55:00|10947.8|10947.2|10954.1|10953.2|10955.5|10954.9|10947.8|10947.2|282
1701165600000|2023-11-28 10:00:00|10954.2|10953.3|10952.3|10951.7|10956.6|10955.7|10951|10950.4|347
1701165900000|2023-11-28 10:05:00|10952.1|10951.5|10954.1|10953.5|10954.5|10953.9|10951.9|10951.3|210
1701166200000|2023-11-28 10:10:00|10954|10953.4|10954.6|10954|10955.2|10954.6|10952|10951.3|238
1701166500000|2023-11-28 10:15:00|10954.9|10954.3|10951.9|10951.3|10954.9|10954.3|10950.6|10950|186
1701166800000|2023-11-28 10:20:00|10951.8|10951.2|10952.5|10951.9|10953.6|10953|10951|10950.4|182
1701167100000|2023-11-28 10:25:00|10951.6|10951|10956.3|10955.4|10957.2|10956.6|10951.4|10950.8|209
1701167400000|2023-11-28 10:30:00|10956.4|10955.5|10951.3|10950.7|10956.4|10955.6|10950.4|10949.5|257
1701167700000|2023-11-28 10:35:00|10951.4|10950.8|10948.3|10947.7|10951.5|10950.9|10948|10947.4|202
1701168000000|2023-11-28 10:40:00|10948.4|10947.8|10950.1|10949.5|10950.3|10949.7|10947.8|10947.2|193
1701168300000|2023-11-28 10:45:00|10950.6|10950|10948.3|10947.7|10951.1|10950.5|10947.9|10947.1|201
1701168600000|2023-11-28 10:50:00|10948.4|10947.8|10948.4|10947.8|10949.6|10948.9|10946.8|10946.2|200
1701168900000|2023-11-28 10:55:00|10948.3|10947.7|10952.4|10951.5|10952.9|10952.3|10947.3|10946.7|284
1701169200000|2023-11-28 11:00:00|10952.6|10951.7|10953.5|10952.9|10954.2|10953.6|10950.6|10950|269
1701169500000|2023-11-28 11:05:00|10953.7|10953.1|10956.7|10956.1|10956.7|10956.1|10953.7|10953.1|155
1701169800000|2023-11-28 11:10:00|10956.6|10956|10956.7|10956.1|10957.7|10957.1|10955.6|10955|160
1701170100000|2023-11-28 11:15:00|10956.8|10956.2|10955.4|10954.8|10957|10956.4|10954.9|10954.3|184
1701170400000|2023-11-28 11:20:00|10955.2|10954.6|10955.9|10955.3|10956.5|10955.9|10954.7|10953.9|125
1701170700000|2023-11-28 11:25:00|10955.8|10955.2|10956.8|10956.2|10956.9|10956.3|10955|10954.4|130
1701171000000|2023-11-28 11:30:00|10956.9|10956.3|10956.8|10956.2|10958|10957.4|10955|10954.4|167
1701171300000|2023-11-28 11:35:00|10956.6|10956|10955.6|10955|10957.8|10957|10955.6|10955|138
1701171600000|2023-11-28 11:40:00|10955.4|10954.8|10955.1|10954.5|10956.8|10956.2|10954.5|10953.9|183
1701171900000|2023-11-28 11:45:00|10955|10954.4|10955.6|10955|10955.6|10955|10953.5|10952.9|164
1701172200000|2023-11-28 11:50:00|10955.5|10954.9|10950.8|10949.9|10955.5|10954.9|10949.5|10948.9|143
1701172500000|2023-11-28 11:55:00|10950.4|10949.5|10950.3|10949.7|10951.6|10950.9|10949.2|10948.3|216
1701172800000|2023-11-28 12:00:00|10950.2|10949.6|10952.1|10951.5|10952.4|10951.8|10949|10948.1|169
1701173100000|2023-11-28 12:05:00|10952.2|10951.6|10954.3|10953.7|10954.5|10953.9|10952.2|10951.6|149
1701173400000|2023-11-28 12:10:00|10954.4|10953.8|10959.2|10958.6|10959.2|10958.6|10953.2|10952.6|261
1701173700000|2023-11-28 12:15:00|10959.1|10958.5|10958|10957.4|10962.9|10962|10956.9|10956.3|294
1701174000000|2023-11-28 12:20:00|10957.8|10957.2|10956.2|10955.6|10958.5|10957.9|10955.6|10955|196
1701174300000|2023-11-28 12:25:00|10956.4|10955.8|10954.1|10953.5|10957|10956.4|10952.9|10952.3|204
1701174600000|2023-11-28 12:30:00|10954|10953.4|10957.1|10956.5|10957.4|10956.8|10952.4|10951.8|213
1701174900000|2023-11-28 12:35:00|10956.7|10956.1|10956.7|10956.1|10958.6|10958|10955.7|10955.1|236
1701175200000|2023-11-28 12:40:00|10956.6|10956|10956.8|10955.9|10957.7|10956.8|10953.1|10952.3|246
1701175500000|2023-11-28 12:45:00|10956.7|10956.1|10953.6|10953|10956.8|10956.1|10953.5|10952.8|198
1701175800000|2023-11-28 12:50:00|10953.9|10953.3|10952.1|10951.5|10955.5|10954.9|10951|10950.4|208
1701176100000|2023-11-28 12:55:00|10951.8|10951.2|10951.2|10950.3|10951.8|10951.2|10947.7|10947.1|354
1701176400000|2023-11-28 13:00:00|10951.4|10950.8|10948.5|10947.9|10952.6|10951.7|10945.7|10945.1|371
1701176700000|2023-11-28 13:05:00|10948.4|10947.8|10949|10948.4|10951|10950.4|10947.1|10946.5|342
1701177000000|2023-11-28 13:10:00|10949.1|10948.5|10949.9|10949.3|10951.1|10950.5|10947.9|10947.3|306
1701177300000|2023-11-28 13:15:00|10950|10949.1|10953.5|10952.9|10953.5|10952.9|10947.8|10947.2|309
1701177600000|2023-11-28 13:20:00|10953.4|10952.8|10960.2|10959.6|10960.3|10959.7|10952.2|10951.6|344
1701177900000|2023-11-28 13:25:00|10960.3|10959.7|10960.5|10959.6|10964.9|10964|10959.6|10958.7|455
1701178200000|2023-11-28 13:30:00|10960.4|10959.5|10963.6|10963|10964.1|10963.5|10959.9|10959.1|425
1701178500000|2023-11-28 13:35:00|10963.7|10963.1|10958|10957.1|10963.7|10963.1|10957.9|10957.1|402
1701178800000|2023-11-28 13:40:00|10958.1|10957.2|10968.3|10967.4|10969.4|10968.5|10958.1|10957.2|525
1701179100000|2023-11-28 13:45:00|10968.4|10967.5|10962.7|10961.8|10969.5|10968.6|10959.2|10958.3|475
1701179400000|2023-11-28 13:50:00|10962.6|10961.7|10967.2|10966.3|10968.1|10967.2|10961.6|10961|545
1701179700000|2023-11-28 13:55:00|10967.5|10966.6|10972.8|10971.9|10974.3|10973.7|10966.3|10965.4|392
1701180000000|2023-11-28 14:00:00|10972.7|10971.8|10968.5|10967.6|10974.6|10974|10966.4|10965.6|684
1701180300000|2023-11-28 14:05:00|10968.7|10967.8|10973|10972.4|10974.8|10974.1|10964.4|10963.8|596
1701180600000|2023-11-28 14:10:00|10973.2|10972.6|10970.8|10969.9|10974.2|10973.6|10969.9|10969.3|466
1701180900000|2023-11-28 14:15:00|10970.7|10969.8|10967.6|10966.7|10971.5|10970.6|10967.1|10966.2|507
1701181200000|2023-11-28 14:20:00|10967.5|10967|10978.3|10977.7|10979.5|10978.8|10967.4|10966.8|557
1701181500000|2023-11-28 14:25:00|10978.4|10977.8|10979.2|10978.3|10983.6|10983|10976.6|10975.7|560
1701181800000|2023-11-28 14:30:00|10979.1|10978.2|10975.9|10975.3|10979.9|10979.3|10973.1|10972.5|616
1701182100000|2023-11-28 14:35:00|10976|10975.4|10976.3|10975.7|10977.6|10977|10972.9|10972.3|511
1701182400000|2023-11-28 14:40:00|10976.4|10975.8|10977.7|10977.1|10979.7|10979.1|10975.5|10974.7|616
1701182700000|2023-11-28 14:45:00|10977.6|10977|10983.6|10983|10984.2|10983.6|10977.6|10977|497
1701183000000|2023-11-28 14:50:00|10983.8|10983.2|10981.4|10980.8|10985.1|10984.5|10981.4|10980.8|586
1701183300000|2023-11-28 14:55:00|10981.6|10981|10979.5|10978.2|10981.6|10981|10978|10977.4|421
1701183600000|2023-11-28 15:00:00|10979.3|10978.3|10986.7|10985.8|10988.7|10987.8|10976.1|10975.2|779
1701183900000|2023-11-28 15:05:00|10986.6|10986|10975.6|10975|10987|10986.1|10973.5|10972.7|661
1701184200000|2023-11-28 15:10:00|10975.5|10974.9|10971.7|10971.1|10976.6|10976|10970.4|10969.8|572
1701184500000|2023-11-28 15:15:00|10971.8|10971.2|10971|10970.1|10977.2|10976.6|10970|10969.4|598
1701184800000|2023-11-28 15:20:00|10970.9|10970|10972.4|10971.8|10973.9|10973.3|10968.8|10968.2|563
1701185100000|2023-11-28 15:25:00|10972.3|10971.7|10971.7|10970.8|10974.5|10973.9|10970|10969.3|535
1701185400000|2023-11-28 15:30:00|10971.6|10970.7|10975.9|10975.3|10977.9|10977.3|10970.6|10969.9|601
1701185700000|2023-11-28 15:35:00|10976|10975.4|10990.2|10989.3|10991.1|10990.2|10968.2|10967.6|721
1701186000000|2023-11-28 15:40:00|10990.9|10990|10992.8|10991.9|11002.4|11001.5|10990.3|10989.5|1227
1701186300000|2023-11-28 15:45:00|10992.9|10992|10988.4|10987.8|10993.1|10992.2|10985|10984.4|940
1701186600000|2023-11-28 15:50:00|10988.2|10987.6|10986.1|10985.5|10989.2|10988.6|10984.7|10984.1|722
1701186900000|2023-11-28 15:55:00|10985.8|10985.2|10981.5|10980.6|10985.8|10985.2|10979.9|10979.1|995
1701187200000|2023-11-28 16:00:00|10981.3|10980.7|10984.2|10983.6|10984.4|10983.8|10977.9|10977.3|717
1701187500000|2023-11-28 16:05:00|10984.4|10983.8|10986.5|10985.6|10987.8|10986.9|10981.7|10980.8|625
1701187800000|2023-11-28 16:10:00|10986.8|10985.9|10985.5|10984.9|10987.7|10986.8|10978.1|10977.2|673
1701188100000|2023-11-28 16:15:00|10985.8|10985.2|10992.7|10992.1|10994.6|10994|10983.2|10982.6|732
1701188400000|2023-11-28 16:20:00|10992.6|10992|10987.2|10986.3|10995.3|10994.5|10987|10986.1|643
1701188700000|2023-11-28 16:25:00|10987.1|10986.2|10987.2|10986.3|10992.3|10991.6|10987|10986.1|582
1701189000000|2023-11-28 16:30:00|10987.1|10986.5|10991.3|10990.4|10992.1|10991.2|10985.5|10984.7|576
1701189300000|2023-11-28 16:35:00|10991.1|10990.2|10993.5|10992.6|10995.1|10994.5|10990|10989.4|496
1701189600000|2023-11-28 16:40:00|10993.6|10992.7|10994.5|10993.9|10996.3|10995.5|10993.5|10992.6|439
1701189900000|2023-11-28 16:45:00|10994.6|10994|10996|10995.1|11000.3|10999.6|10994.5|10993.9|431
1701190200000|2023-11-28 16:50:00|10995.9|10995|11002.5|11001.9|11004.4|11003.5|10994.9|10994.1|422
1701190500000|2023-11-28 16:55:00|11002.6|11002|11005.8|11004.9|11006.4|11005.6|11001.1|11000.2|454
1701190800000|2023-11-28 17:00:00|11006.2|11005.3|11007.2|11006.6|11009.2|11008.6|11005.2|11004.6|406
1701191100000|2023-11-28 17:05:00|11007|11006.4|11005.1|11004.2|11007.5|11006.9|11003.6|11003|398
1701191400000|2023-11-28 17:10:00|11005.2|11004.3|11007.9|11007.3|11008.8|11008.2|11003.9|11003|342
1701191700000|2023-11-28 17:15:00|11007.7|11007.1|11006.8|11006.2|11009.2|11008.6|11006|11005.2|293
1701192000000|2023-11-28 17:20:00|11006.9|11005.9|11005.6|11004.7|11008.8|11008.2|11005.4|11004.6|355
1701192300000|2023-11-28 17:25:00|11005.9|11005|11006.4|11005.8|11006.7|11006|11004.1|11003.3|372
1701192600000|2023-11-28 17:30:00|11006.1|11005.5|11003.1|11002.2|11006.6|11006|11002.9|11002.2|397
1701192900000|2023-11-28 17:35:00|11003.2|11002.3|11000|10999.4|11004|11003.3|10999.6|10998.7|390
1701193200000|2023-11-28 17:40:00|10999.9|10999.3|10990.3|10989.4|11001.4|11000.5|10989.4|10988.5|366
1701193500000|2023-11-28 17:45:00|10990.5|10989.6|10989.9|10989|10993|10992.4|10988|10987.1|326
1701193800000|2023-11-28 17:50:00|10989.8|10988.9|10988.8|10987.9|10989.8|10989.1|10985.7|10984.8|323
1701194100000|2023-11-28 17:55:00|10988.9|10988|10987.3|10986.7|10990.4|10989.7|10985.6|10985|348
1701194400000|2023-11-28 18:00:00|10987.7|10986.8|10981.7|10980.8|10988.7|10987.9|10980.3|10979.4|682
1701194700000|2023-11-28 18:05:00|10981.6|10981|10981.4|10980.8|10986.4|10985.6|10980.2|10979.6|606
1701195000000|2023-11-28 18:10:00|10981.3|10980.7|10976.9|10976.3|10981.3|10980.7|10974.9|10974.1|459
1701195300000|2023-11-28 18:15:00|10976.8|10976.2|10976.5|10975.6|10977.3|10976.7|10973.7|10972.8|326
1701195600000|2023-11-28 18:20:00|10976.4|10975.5|10979.9|10979.3|10980.4|10979.8|10976.4|10975.5|309
1701195900000|2023-11-28 18:25:00|10979.8|10979.2|10983.4|10982.5|10984.3|10983.4|10979|10978.4|248
1701196200000|2023-11-28 18:30:00|10983.3|10982.4|10983.8|10982.9|10986.1|10985.2|10982.7|10981.8|278
1701196500000|2023-11-28 18:35:00|10983.7|10982.8|10978.2|10977.6|10984|10983.1|10977.9|10977.1|243
1701196800000|2023-11-28 18:40:00|10978.1|10977.5|10973.9|10973.3|10980.2|10979.3|10973.9|10973.3|204
1701197100000|2023-11-28 18:45:00|10974|10973.4|10980.7|10980.1|10981.7|10981.1|10974|10973.4|238
1701197400000|2023-11-28 18:50:00|10980.9|10980.3|10983.6|10982.7|10983.9|10983.3|10980.7|10980.1|193
1701197700000|2023-11-28 18:55:00|10983.8|10983.2|10981.5|10980.9|10984|10983.4|10980.9|10980.3|228
1701198000000|2023-11-28 19:00:00|10981.6|10981|10983.5|10982.9|10984.8|10984.2|10981.6|10980.8|194
1701198300000|2023-11-28 19:05:00|10983.7|10982.8|10985.2|10984.3|10985.5|10984.6|10983.5|10982.7|163
1701198600000|2023-11-28 19:10:00|10984.8|10983.9|10987.2|10986.3|10988.5|10987.9|10984.6|10983.8|227
1701198900000|2023-11-28 19:15:00|10986.8|10985.9|10987.3|10986.7|10988.7|10987.8|10986|10985.4|186
1701199200000|2023-11-28 19:20:00|10987.4|10986.8|10986.9|10986|10988.6|10988|10985.8|10984.9|248
1701199500000|2023-11-28 19:25:00|10987|10986.1|10985.4|10984.5|10987.6|10986.7|10984.2|10983.5|221
1701199800000|2023-11-28 19:30:00|10985.5|10984.6|10983.6|10983|10985.5|10984.7|10983|10982.4|187
1701200100000|2023-11-28 19:35:00|10983.9|10983.3|10987.7|10986.8|10988.1|10987.5|10983.5|10982.9|310
1701200400000|2023-11-28 19:40:00|10987.6|10986.7|10988.9|10988|10990.3|10989.4|10987.1|10986.5|225
1701200700000|2023-11-28 19:45:00|10988.8|10987.9|10992|10991.4|10992.3|10991.7|10988.1|10987.2|221
1701201000000|2023-11-28 19:50:00|10992.4|10991.8|10993.5|10992.9|10994.2|10993.3|10992.4|10991.8|222
1701201300000|2023-11-28 19:55:00|10993.3|10992.6|10991.5|10990.9|10994.1|10993.5|10991.1|10990.3|271
1701201600000|2023-11-28 20:00:00|10991.4|10990.8|10988.9|10988.3|10991.7|10991.1|10988|10987.1|222
1701201900000|2023-11-28 20:05:00|10989|10988.1|10983.6|10982.7|10989.7|10988.9|10982.5|10981.8|228
1701202200000|2023-11-28 20:10:00|10983.7|10983.1|10981.8|10981.2|10984.9|10984|10981.1|10980.5|211
1701202500000|2023-11-28 20:15:00|10981.9|10981.3|10979.8|10979.2|10981.9|10981.3|10979.4|10978.8|150
1701202800000|2023-11-28 20:20:00|10979.6|10979|10978.7|10978.1|10980|10979.4|10976.3|10975.7|245
1701203100000|2023-11-28 20:25:00|10978.6|10978|10979.5|10978.9|10979.7|10979.1|10977.7|10976.8|183
1701203400000|2023-11-28 20:30:00|10979.3|10978.7|10981.5|10980.9|10981.8|10980.9|10979.3|10978.6|204
1701203700000|2023-11-28 20:35:00|10982|10981.1|10982|10981.4|10982.5|10981.6|10980.8|10979.9|202
1701204000000|2023-11-28 20:40:00|10981.8|10981.2|10983.4|10982.5|10984.5|10983.6|10981.3|10980.4|194
1701204300000|2023-11-28 20:45:00|10983.3|10982.4|10984.8|10983.9|10984.9|10984.3|10982.2|10981.3|213
1701204600000|2023-11-28 20:50:00|10984.9|10984|10985.8|10984.9|10987.1|10986.2|10984.1|10983.3|211
1701204900000|2023-11-28 20:55:00|10986|10985.1|10988.8|10987.9|10989.1|10988.2|10985.8|10984.9|319
1701205200000|2023-11-28 21:00:00|10988.3|10987.4|10988.9|10988|10989.3|10988.5|10986.5|10985.6|155
1701205500000|2023-11-28 21:05:00|10989.2|10988.3|10989.3|10988.4|10989.4|10988.5|10988.5|10987.7|65
1701205800000|2023-11-28 21:10:00|10989.2|10988.3|10991.2|10990.3|10991.3|10990.4|10989|10988.2|95
1701206100000|2023-11-28 21:15:00|10991.3|10990.4|10991|10990.4|10991.4|10990.5|10990.9|10990.1|55
1701206400000|2023-11-28 21:20:00|10990.9|10990.3|10989.1|10988.2|10990.9|10990.3|10989.1|10988.2|50
1701206700000|2023-11-28 21:25:00|10989.2|10988.3|10989.9|10989|10989.9|10989|10988.9|10988|71
1701207000000|2023-11-28 21:30:00|10989.7|10988.8|10989|10988.1|10989.9|10989|10988.7|10987.8|68
1701207300000|2023-11-28 21:35:00|10988.9|10988|10990.2|10989.3|10990.5|10989.6|10988.8|10987.9|54
1701207600000|2023-11-28 21:40:00|10990.1|10989.2|10992.8|10991.9|10992.9|10992|10990.1|10989.2|63
1701207900000|2023-11-28 21:45:00|10992.6|10991.7|10994.2|10993.6|10994.5|10993.6|10992.4|10991.5|81
1701208200000|2023-11-28 21:50:00|10994.3|10993.7|10995.6|10994.7|10996|10994.9|10994|10993.1|95
1701208500000|2023-11-28 21:55:00|10995.8|10994.5|10994.8|10991.3|10997.1|10995|10993.7|10990.8|300
1701208800000|2023-11-28 22:00:00|10995|10990.7|10996.3|10990.3|10998|10992|10994.9|10989.4|11
1701209100000|2023-11-28 22:05:00|10996.4|10990.4|10996.5|10989.9|10999.5|10992.9|10996|10989.4|25
1701209400000|2023-11-28 22:10:00|10996.6|10990|10997.6|10991|10999.5|10992.9|10996|10989.4|38
1701209700000|2023-11-28 22:15:00|10997.5|10990.9|10996.6|10990|10997.8|10991.2|10996.6|10990|12
1701210000000|2023-11-28 22:20:00|10996.1|10989.5|10996.3|10992.2|10997.5|10992.6|10996|10989.4|32
1701210300000|2023-11-28 22:25:00|10996.2|10992.3|10998.7|10992.1|10998.8|10992.3|10995.7|10989.6|23
1701210600000|2023-11-28 22:30:00|10998.8|10992.2|10996.7|10994.1|10999|10994.3|10996.7|10992.2|30
1701210900000|2023-11-28 22:35:00|10996.9|10994.3|10998.4|10992.6|10998.6|10994.5|10996.6|10992.5|53
1701211200000|2023-11-28 22:40:00|10998.5|10992.7|10997.9|10992.8|10998.5|10993|10997.9|10992.5|40
1701211500000|2023-11-28 22:45:00|10998|10992.9|10997.6|10993.1|10998|10993.1|10997.6|10992.8|51
1701211800000|2023-11-28 22:50:00|10997.7|10993.2|10996.3|10994.1|10997.7|10994.2|10996.3|10993|15
1701212100000|2023-11-28 22:55:00|10997.5|10993.1|10995.4|10991.5|10997.7|10993.2|10994.9|10989.4|84
1701212400000|2023-11-28 23:00:00|10996.1|10991.6|10996.5|10994.1|10997.9|10994.9|10995.3|10991.1|178
1701212700000|2023-11-28 23:05:00|10996.2|10994.4|10996|10995.1|10996.3|10995.2|10995.1|10994.1|89
1701213000000|2023-11-28 23:10:00|10996.2|10995.3|10999.1|10998.2|10999.1|10998.2|10996.2|10995.3|108
1701213300000|2023-11-28 23:15:00|10999.6|10998.7|11000.4|10999.5|11001.8|11000.9|10998.9|10998|146
1701213600000|2023-11-28 23:20:00|11000.3|10999.4|11001.7|11000.8|11002.7|11001.8|10999.6|10998.7|123
1701213900000|2023-11-28 23:25:00|11001.8|11000.9|11004.8|11003.9|11004.9|11004|11001.8|11000.9|96
1701214200000|2023-11-28 23:30:00|11004.7|11003.8|11004.5|11003.6|11006.2|11005.3|11004.5|11003.6|112
1701214500000|2023-11-28 23:35:00|11004.2|11003.3|11003.6|11002.7|11004.2|11003.3|11002.3|11001.4|85
1701214800000|2023-11-28 23:40:00|11003.9|11003|11004|11003.1|11004.4|11003.5|11003.2|11002.3|84
1701215100000|2023-11-28 23:45:00|11003.9|11003|11002.1|11001.2|11003.9|11003|11001.8|11000.9|84
1701215400000|2023-11-28 23:50:00|11002|11001.1|11004.2|11003.3|11004.8|11003.9|11001.8|11000.9|94
1701215700000|2023-11-28 23:55:00|11004|11003.1|11004.6|11003.7|11004.8|11003.9|11003.9|11003|79
1701216000000|2023-11-29 00:00:00|11004.9|11004|11001|11000.1|11006|11005.1|11000.8|10999.9|135
1701216300000|2023-11-29 00:05:00|11000.8|10999.9|10999.8|10998.9|11001|11000.1|10998.4|10997.5|140
1701216600000|2023-11-29 00:10:00|10999.7|10998.8|11000|10999.1|11001.1|11000.3|10998.1|10997.2|141
1701216900000|2023-11-29 00:15:00|11000.1|10999.2|10999.8|10998.9|11000.5|10999.6|10999.6|10998.7|60
1701217200000|2023-11-29 00:20:00|10999.7|10998.8|10999.9|10999.3|11000.1|10999.3|10998.5|10997.6|83
1701217500000|2023-11-29 00:25:00|10999.8|10999.2|10999.7|10998.8|10999.8|10999.2|10998.2|10997.5|75
1701217800000|2023-11-29 00:30:00|11000|10999.1|11002.8|11002.2|11003.2|11002.3|10998.1|10997.2|263
1701218100000|2023-11-29 00:35:00|11002.9|11002.3|11002.8|11002.2|11005.1|11004.4|11002.4|11001.8|204
1701218400000|2023-11-29 00:40:00|11002.9|11002.3|11005.4|11004.5|11006.2|11005.3|11002.8|11001.9|152
1701218700000|2023-11-29 00:45:00|11005.3|11004.4|11005.5|11004.6|11006.5|11005.7|11005|11004.2|118
1701219000000|2023-11-29 00:50:00|11005.4|11004.5|11006.3|11005.4|11007.7|11006.8|11003.6|11002.7|234
1701219300000|2023-11-29 00:55:00|11006.2|11005.3|11006.5|11005.6|11008.2|11007.3|11005.6|11004.7|139
1701219600000|2023-11-29 01:00:00|11006.6|11005.7|11015.7|11014.8|11017.8|11016.9|11006.5|11005.6|544
1701219900000|2023-11-29 01:05:00|11015.9|11015|11009.9|11009.3|11015.9|11015|11009.9|11009.3|384
1701220200000|2023-11-29 01:10:00|11009.7|11008.8|11013|11012.4|11013|11012.4|11008.4|11007.7|232
1701220500000|2023-11-29 01:15:00|11012.9|11012.3|11015.8|11014.9|11015.9|11015|11012.5|11011.7|329
1701220800000|2023-11-29 01:20:00|11015.9|11015|11014.5|11013.9|11016.7|11015.8|11012.8|11012.2|246
1701221100000|2023-11-29 01:25:00|11014.6|11014|11013.3|11012.7|11017.1|11016.2|11013.2|11012.6|187
1701221400000|2023-11-29 01:30:00|11013.5|11012.9|11014.2|11013.3|11015.5|11014.8|11013.2|11012.3|256
1701221700000|2023-11-29 01:35:00|11014.4|11013.5|11013.9|11013|11014.5|11013.6|11011.9|11011|248
1701222000000|2023-11-29 01:40:00|11013.8|11012.9|11011.8|11011.2|11014|11013.1|11011.4|11010.5|189
1701222300000|2023-11-29 01:45:00|11011.7|11011.1|11006.8|11005.9|11012.3|11011.4|11006.8|11005.9|170
1701222600000|2023-11-29 01:50:00|11006.9|11006|11006.9|11006|11008.9|11008|11006.7|11005.8|187
1701222900000|2023-11-29 01:55:00|11006.8|11005.9|11006.4|11005.5|11007|11006.1|11005.4|11004.5|133
1701223200000|2023-11-29 02:00:00|11006.5|11005.6|11004.8|11004.2|11007|11006.4|11003.4|11002.5|199
1701223500000|2023-11-29 02:05:00|11004.9|11004.3|11005.8|11004.9|11007.1|11006.5|11004.1|11003.4|200
1701223800000|2023-11-29 02:10:00|11005.9|11005|11006.7|11006.1|11008.3|11007.6|11005.2|11004.3|149
1701224100000|2023-11-29 02:15:00|11006.4|11005.8|11005.8|11004.9|11008.3|11007.7|11005.7|11004.9|94
1701224400000|2023-11-29 02:20:00|11005.9|11005|11006.8|11006.2|11007.4|11006.6|11005.7|11004.8|141
1701224700000|2023-11-29 02:25:00|11006.9|11006.3|11008.3|11007.7|11008.5|11007.7|11006.7|11006.1|75
1701225000000|2023-11-29 02:30:00|11008.2|11007.6|11006.6|11005.7|11008.9|11008.2|11006.4|11005.5|123
1701225300000|2023-11-29 02:35:00|11006.4|11005.5|11006.8|11005.9|11008.4|11007.5|11006.4|11005.5|119
1701225600000|2023-11-29 02:40:00|11006.7|11005.8|11002.3|11001.4|11006.8|11005.9|11002.2|11001.3|152
1701225900000|2023-11-29 02:45:00|11002.4|11001.5|11001.3|11000.4|11002.9|11002|10998.3|10997.4|148
1701226200000|2023-11-29 02:50:00|11001|11000.1|11006.5|11005.9|11006.9|11006.1|11000.7|11000.1|150
1701226500000|2023-11-29 02:55:00|11006.9|11006.3|11007|11006.4|11008|11007.4|11004.8|11004.2|134
1701226800000|2023-11-29 03:00:00|11007.1|11006.2|11005.5|11004.9|11007.9|11007.3|11005.4|11004.8|116
1701227100000|2023-11-29 03:05:00|11005.4|11004.8|11003.8|11003.2|11005.4|11004.8|11003.6|11002.7|97
1701227400000|2023-11-29 03:10:00|11003.9|11003.3|11002.8|11002.2|11004.9|11004.2|11002.8|11002.2|86
1701227700000|2023-11-29 03:15:00|11002.7|11002.1|11001.3|11000.7|11003.3|11002.7|11001.1|11000.4|86
1701228000000|2023-11-29 03:20:00|11001.7|11001.1|11003.3|11002.7|11003.5|11002.8|11001.7|11001.1|105
1701228300000|2023-11-29 03:25:00|11003.2|11002.6|11003.4|11002.5|11004.2|11003.6|11001.4|11000.5|121
1701228600000|2023-11-29 03:30:00|11003.5|11002.6|11003.7|11003.1|11004.1|11003.5|11002.2|11001.5|113
1701228900000|2023-11-29 03:35:00|11003.9|11003|11002.1|11001.5|11003.9|11003.1|11002.1|11001.5|57
1701229200000|2023-11-29 03:40:00|11002.2|11001.6|11001.3|11000.7|11002.2|11001.6|11000.3|10999.7|55
1701229500000|2023-11-29 03:45:00|11001.2|11000.6|11001.5|11000.6|11001.8|11001|11000.2|10999.3|107
1701229800000|2023-11-29 03:50:00|11001.4|11000.5|11000.4|10999.5|11002.3|11001.5|10999.8|10998.9|149
1701230100000|2023-11-29 03:55:00|11000.3|10999.4|10999|10998.1|11000.9|11000.1|10998.8|10997.9|101
1701230400000|2023-11-29 04:00:00|10998.9|10998|10998.7|10998.1|11000|10999.1|10997.6|10996.7|143
1701230700000|2023-11-29 04:05:00|10998.8|10998.2|10999.6|10999|11000.3|10999.4|10998.3|10997.7|73
1701231000000|2023-11-29 04:10:00|10999.7|10999.1|10998.6|10998|10999.8|10999.1|10998.5|10997.6|99
1701231300000|2023-11-29 04:15:00|10998.7|10998.1|10998.3|10997.4|10998.8|10998.2|10997.9|10997.1|83
1701231600000|2023-11-29 04:20:00|10998.2|10997.3|10997.8|10996.9|10998.5|10997.6|10997.3|10996.4|76
1701231900000|2023-11-29 04:25:00|10997.7|10996.8|10998.2|10997.3|10998.4|10997.5|10997.3|10996.4|69
1701232200000|2023-11-29 04:30:00|10998.1|10997.2|10999.7|10999.1|10999.8|10999.2|10997.9|10997|78
1701232500000|2023-11-29 04:35:00|11000.1|10999.5|11001.3|11000.4|11001.5|11000.6|11000.1|10999.3|49
1701232800000|2023-11-29 04:40:00|11000.9|11000|11002.4|11001.5|11003|11002.1|11000.9|11000|89
1701233100000|2023-11-29 04:45:00|11002.3|11001.4|11001.7|11001.1|11002.8|11001.9|11001|11000.2|110
1701233400000|2023-11-29 04:50:00|11001.4|11000.8|11001.8|11000.9|11003.2|11002.6|11001.2|11000.5|149
1701233700000|2023-11-29 04:55:00|11001.9|11001|11002.9|11002.3|11003.8|11003.2|11001.8|11001|107
1701234000000|2023-11-29 05:00:00|11002.8|11002.2|11004.1|11003.2|11004.6|11003.7|11002.7|11002.1|125
1701234300000|2023-11-29 05:05:00|11003.9|11003|11004.3|11003.4|11004.9|11004|11003|11002.1|100
1701234600000|2023-11-29 05:10:00|11004.4|11003.5|11000.3|10999.4|11004.4|11003.7|10999.5|10998.7|122
1701234900000|2023-11-29 05:15:00|11000.4|10999.5|11002|11001.1|11002.2|11001.6|11000.2|10999.4|140
1701235200000|2023-11-29 05:20:00|11001.9|11001|11000.2|10999.6|11002.4|11001.6|11000.2|10999.3|100
1701235500000|2023-11-29 05:25:00|11000.3|10999.7|11001.7|11000.8|11001.8|11001|10998.9|10998.3|129
1701235800000|2023-11-29 05:30:00|11001.6|11000.7|10999.4|10998.8|11001.7|11000.8|10999.4|10998.8|168
1701236100000|2023-11-29 05:35:00|10999.3|10998.7|10999.9|10999|11000.4|10999.7|10998.8|10998.2|102
1701236400000|2023-11-29 05:40:00|10999.8|10999.2|10999.9|10999|11002.5|11001.6|10999.4|10998.5|141
1701236700000|2023-11-29 05:45:00|10999.8|10998.9|10999.7|10998.8|11000.4|10999.5|10998.4|10997.5|156
1701237000000|2023-11-29 05:50:00|11000.2|10999.3|11001.6|11000.7|11001.8|11001.1|10999.3|10998.4|133
1701237300000|2023-11-29 05:55:00|11002.5|11001.6|11002.4|11001.8|11003.5|11002.6|11001.2|11000.4|156
1701237600000|2023-11-29 06:00:00|11002.3|11001.7|10999.5|10998.6|11002.4|11001.8|10999.1|10998.2|196
1701237900000|2023-11-29 06:05:00|10999.6|10998.7|11000.6|10999.7|11001.4|11000.5|10998.4|10997.5|146
1701238200000|2023-11-29 06:10:00|11000.7|10999.8|10999.1|10998.2|11001.4|11000.8|10998.6|10997.7|159
1701238500000|2023-11-29 06:15:00|10998.9|10998.3|11000.5|10999.6|11000.6|10999.7|10996.8|10995.9|211
1701238800000|2023-11-29 06:20:00|11000.4|10999.5|11005.1|11004.2|11005.1|11004.4|11000.4|10999.5|157
1701239100000|2023-11-29 06:25:00|11005|11004.1|11001.3|11000.4|11005.1|11004.2|11000.6|10999.9|152
1701239400000|2023-11-29 06:30:00|11001.4|11000.5|11001.3|11000.4|11002.4|11001.5|10996.7|10995.8|403
1701239700000|2023-11-29 06:35:00|11001.4|11000.5|10999.4|10998.8|11002.8|11001.9|10998.9|10998|222
1701240000000|2023-11-29 06:40:00|10999.2|10998.6|11002.1|11001.2|11003.1|11002.2|10998.9|10998.3|220
1701240300000|2023-11-29 06:45:00|11002.6|11001.7|11004.3|11003.4|11004.3|11003.4|11000.7|11000.1|192
1701240600000|2023-11-29 06:50:00|11004.2|11003.3|11003.7|11002.8|11004.8|11003.9|11002.7|11001.8|179
1701240900000|2023-11-29 06:55:00|11003.8|11002.9|11001.8|11000.9|11003.9|11003|11000.3|10999.4|189
1701241200000|2023-11-29 07:00:00|11001.3|11000.4|10996.5|10995.6|11001.3|11000.4|10996.2|10995.3|387
1701241500000|2023-11-29 07:05:00|10996.4|10995.5|10990.6|10989.7|10996.4|10995.5|10990|10989.1|385
1701241800000|2023-11-29 07:10:00|10989.5|10988.6|10990.2|10989.3|10991.6|10990.9|10988.2|10987.3|247
1701242100000|2023-11-29 07:15:00|10990.1|10989.2|10988.1|10987.2|10990.6|10989.9|10987.2|10986.3|219
1701242400000|2023-11-29 07:20:00|10988.3|10987.4|10988|10987.4|10988.6|10987.7|10986.6|10985.7|230
1701242700000|2023-11-29 07:25:00|10988.6|10987.7|10989.2|10988.6|10990.7|10989.8|10986.7|10985.8|274
1701243000000|2023-11-29 07:30:00|10988.9|10988.3|10987.7|10986.8|10990.3|10989.4|10987.4|10986.7|279
1701243300000|2023-11-29 07:35:00|10987.8|10987.2|10986|10985.1|10988|10987.3|10985.2|10984.4|247
1701243600000|2023-11-29 07:40:00|10985.7|10984.8|10984.3|10983.7|10986.1|10985.5|10982.5|10981.6|341
1701243900000|2023-11-29 07:45:00|10984.5|10983.9|10986.6|10986|10988.6|10987.9|10984.2|10983.6|265
1701244200000|2023-11-29 07:50:00|10986.9|10986.3|10985.5|10984.9|10987.4|10986.8|10984.9|10984.2|237
1701244500000|2023-11-29 07:55:00|10985.4|10984.8|10985.2|10984.3|10986.5|10985.9|10983.7|10983.1|190
1701244800000|2023-11-29 08:00:00|10985.1|10984.2|10990.5|10989.6|10990.5|10989.6|10977.2|10975.5|712
1701245100000|2023-11-29 08:05:00|10990.4|10989.5|10992.4|10991.8|10993.2|10992.6|10986.6|10986|445
1701245400000|2023-11-29 08:10:00|10992.3|10991.7|10994.7|10994.1|10994.9|10994.3|10990.5|10989.6|443
1701245700000|2023-11-29 08:15:00|10994.5|10993.9|10992.6|10992|10998.8|10998.1|10992.1|10991.5|435
1701246000000|2023-11-29 08:20:00|10993|10992.4|10991.6|10990.7|10994.6|10994|10989.7|10988.8|312
1701246300000|2023-11-29 08:25:00|10991.7|10990.8|10988.1|10987.2|10992|10991.1|10986.5|10985.8|422
1701246600000|2023-11-29 08:30:00|10988.5|10987.6|10990.8|10989.9|10993|10992.1|10988.1|10987.2|451
1701246900000|2023-11-29 08:35:00|10990.9|10990|10994.5|10993.9|10994.7|10994.1|10989.5|10988.6|356
1701247200000|2023-11-29 08:40:00|10994.4|10993.8|10994.6|10994|10996.6|10996|10993.9|10993.1|417
1701247500000|2023-11-29 08:45:00|10994.5|10993.9|10991|10990.4|10995.9|10995.3|10990.1|10989.2|337
1701247800000|2023-11-29 08:50:00|10991.1|10990.5|10990.7|10989.8|10992.3|10991.6|10990.1|10989.4|301
1701248100000|2023-11-29 08:55:00|10990.6|10990|10990.3|10989.4|10993.4|10992.5|10990|10989.1|281
1701248400000|2023-11-29 09:00:00|10989.8|10989.2|10986.5|10985.9|10991.2|10990.3|10985.9|10985.3|487
1701248700000|2023-11-29 09:05:00|10986.3|10985.7|10984|10983.4|10986.7|10986.1|10984|10983.4|53
1701249000000|2023-11-29 09:10:00|10986.4|10985.5|10986.1|10985.2|10987.1|10986.5|10984.9|10984.3|315
1701249300000|2023-11-29 09:15:00|10986|10985.1|10987|10986.1|10990.6|10989.7|10985.1|10984.2|310
1701249600000|2023-11-29 09:20:00|10986.6|10985.7|10984.9|10984.3|10986.6|10985.9|10983.7|10982.9|240
1701249900000|2023-11-29 09:25:00|10984.7|10984.1|10985.3|10984.7|10987.3|10986.7|10983.8|10983.2|189
1701250200000|2023-11-29 09:30:00|10985.4|10984.8|10979.8|10979.2|10985.4|10984.8|10979.8|10979.1|325
1701250500000|2023-11-29 09:35:00|10979.7|10978.8|10975.9|10975.3|10980.9|10980.3|10975.6|10974.8|360
1701250800000|2023-11-29 09:40:00|10975.8|10975.2|10974.8|10974.2|10977.4|10976.5|10972.3|10971.4|353
1701251100000|2023-11-29 09:45:00|10974.7|10974.1|10976|10975.1|10977.5|10976.9|10974.7|10974.1|274
1701251400000|2023-11-29 09:50:00|10975.9|10975.3|10977.9|10977.3|10979.6|10979|10975.8|10975.1|285
1701251700000|2023-11-29 09:55:00|10978|10977.4|10974.9|10974|10978.9|10978|10972.4|10971.8|256
1701252000000|2023-11-29 10:00:00|10975|10974.1|10975.2|10974.6|10975.7|10974.9|10971|10970.1|322
1701252300000|2023-11-29 10:05:00|10975.1|10974.5|10973.8|10972.9|10975.6|10974.9|10972.9|10972|279
1701252600000|2023-11-29 10:10:00|10973.7|10973.2|10971.1|10970.5|10973.9|10973.2|10970.6|10970|181
1701252900000|2023-11-29 10:15:00|10971|10970.4|10974.1|10973.2|10974.2|10973.3|10970.3|10969.6|185
1701253200000|2023-11-29 10:20:00|10974.2|10973.3|10977|10976.1|10977.5|10976.6|10974|10973.3|219
1701253500000|2023-11-29 10:25:00|10977.4|10976.5|10972.2|10971.3|10977.4|10976.7|10971.1|10970.2|308
1701253800000|2023-11-29 10:30:00|10972.3|10971.4|10969.9|10969.3|10972.9|10972.1|10969.8|10969.2|285
1701254100000|2023-11-29 10:35:00|10970|10969.4|10972.8|10972.2|10974.9|10974|10969.4|10968.8|288
1701254400000|2023-11-29 10:40:00|10972.9|10972.3|10973.9|10973|10974.5|10973.6|10972.4|10971.7|194
1701254700000|2023-11-29 10:45:00|10973.8|10972.9|10974.5|10973.6|10974.6|10973.8|10971.9|10971|234
1701255000000|2023-11-29 10:50:00|10974.4|10973.5|10974.9|10974|10975.6|10974.7|10972.2|10971.6|268
1701255300000|2023-11-29 10:55:00|10975|10974.1|10977.2|10976.3|10978.4|10977.5|10974.3|10973.7|298
1701255600000|2023-11-29 11:00:00|10977.1|10976.2|10974.5|10973.9|10977.7|10977.1|10974|10973.1|307
1701255900000|2023-11-29 11:05:00|10974.6|10973.7|10975.4|10974.8|10976.1|10975.5|10971.8|10970.9|244
1701256200000|2023-11-29 11:10:00|10975|10974.4|10976.1|10975.2|10976.2|10975.4|10973.4|10972.8|251
1701256500000|2023-11-29 11:15:00|10976.2|10975.3|10976.6|10975.7|10976.8|10975.9|10974.2|10973.3|277
1701256800000|2023-11-29 11:20:00|10976.5|10975.6|10974.6|10973.7|10977.2|10976.3|10972.2|10971.3|256
1701257100000|2023-11-29 11:25:00|10974.7|10973.8|10975.1|10974.2|10975.7|10974.9|10973.6|10973|246
1701257400000|2023-11-29 11:30:00|10974.8|10974|10977.4|10976.5|10978.2|10977.3|10974.6|10973.7|238
1701257700000|2023-11-29 11:35:00|10977.1|10976.6|10980|10979.4|10980.1|10979.5|10976.6|10975.8|154
1701258000000|2023-11-29 11:40:00|10980.1|10979.5|10981.6|10981|10981.7|10981.1|10979.8|10979.2|248
1701258300000|2023-11-29 11:45:00|10981.5|10980.9|10982.2|10981.3|10982.9|10982.3|10981.4|10980.8|248
1701258600000|2023-11-29 11:50:00|10982.1|10981.2|10980.7|10980.1|10982.7|10981.8|10979.4|10978.8|262
1701258900000|2023-11-29 11:55:00|10980.8|10980.2|10985.3|10984.4|10985.5|10984.6|10980.5|10979.9|253
1701259200000|2023-11-29 12:00:00|10985.1|10984.5|10982.7|10981.8|10986.6|10986|10982|10981.1|243
1701259500000|2023-11-29 12:05:00|10982.8|10981.9|10980.3|10979.4|10985.3|10984.4|10979.9|10979.3|232
1701259800000|2023-11-29 12:10:00|10980.4|10979.5|10984.8|10983.9|10985.5|10984.6|10979.4|10978.8|231
1701260100000|2023-11-29 12:15:00|10984.9|10984|10987.2|10986.3|10988.8|10988.1|10984.7|10983.8|298
1701260400000|2023-11-29 12:20:00|10987.1|10986.2|10986.4|10985.8|10989.2|10988.3|10985.4|10984.8|219
1701260700000|2023-11-29 12:25:00|10986.5|10985.9|10983.6|10983|10988.1|10987.5|10983|10982.4|275
1701261000000|2023-11-29 12:30:00|10983.5|10982.6|10984.4|10983.5|10986|10985.4|10982.2|10981.6|302
1701261300000|2023-11-29 12:35:00|10984.3|10983.4|10984.8|10984.2|10986.3|10985.7|10983.3|10982.7|235
1701261600000|2023-11-29 12:40:00|10984.7|10984.1|10985.6|10985|10986.2|10985.3|10982.3|10981.6|240
1701261900000|2023-11-29 12:45:00|10985.7|10984.8|10983.9|10983.3|10986.7|10985.9|10981.2|10980.5|296
1701262200000|2023-11-29 12:50:00|10983.8|10983.2|10988.3|10987.7|10988.4|10987.8|10983.5|10982.9|196
1701262500000|2023-11-29 12:55:00|10988|10987.4|10985.6|10984.7|10988.1|10987.4|10982.2|10981.4|371
1701262800000|2023-11-29 13:00:00|10985.7|10984.8|10983.4|10982.5|10986.8|10985.9|10982.3|10981.4|384
1701263100000|2023-11-29 13:05:00|10983.5|10982.6|10985.5|10984.9|10988.8|10987.9|10982.1|10981.5|367
1701263400000|2023-11-29 13:10:00|10984.7|10984.1|10983.7|10983.1|10987.5|10986.8|10982.5|10981.9|508
1701263700000|2023-11-29 13:15:00|10983.8|10983.2|10981.2|10980.6|10985.4|10984.6|10979.9|10979.1|511
1701264000000|2023-11-29 13:20:00|10981.3|10980.7|10984.7|10984.1|10986.1|10985.5|10981.3|10980.7|632
1701264300000|2023-11-29 13:25:00|10985|10984.4|10986.2|10984.1|10987.4|10986.5|10982.5|10981.9|293
1701264600000|2023-11-29 13:30:00|10986.3|10984|10983.8|10982.9|10995.4|10994.5|10977.8|10976.4|1155
1701264900000|2023-11-29 13:35:00|10983.5|10982.6|10975.9|10975|10985.6|10984.7|10974.3|10973.4|952
1701265200000|2023-11-29 13:40:00|10975.8|10974.9|10975.9|10975.3|10977.4|10976.7|10972.1|10971.3|879
1701265500000|2023-11-29 13:45:00|10976|10975.4|10976.1|10975.5|10978.2|10977.6|10974.2|10973.6|680
1701265800000|2023-11-29 13:50:00|10976.4|10975.8|10974.3|10973.7|10977.9|10977.1|10973.9|10973|670
1701266100000|2023-11-29 13:55:00|10974.5|10973.9|10973|10972.4|10979.8|10979.2|10972.8|10972.2|660
1701266400000|2023-11-29 14:00:00|10973.1|10972.5|10974.7|10973.8|10975.2|10974.4|10965.6|10964.9|637
1701266700000|2023-11-29 14:05:00|10974.6|10973.7|10974.7|10974.1|10978.6|10977.7|10973.2|10972.3|567
1701267000000|2023-11-29 14:10:00|10974.6|10974|10969.4|10968.5|10976.2|10975.6|10968.6|10968|539
1701267300000|2023-11-29 14:15:00|10969.3|10968.7|10968|10967.4|10970.4|10969.8|10962.3|10961.5|586
1701267600000|2023-11-29 14:20:00|10968.2|10967.6|10978.5|10977.6|10978.6|10977.7|10967.5|10966.9|465
1701267900000|2023-11-29 14:25:00|10978.3|10977.7|10980.5|10979.9|10981.7|10981|10978|10977.2|401
1701268200000|2023-11-29 14:30:00|10980.6|10980|10983|10982.1|10985|10984.4|10980.6|10980|554
1701268500000|2023-11-29 14:35:00|10982.8|10982.2|10986.9|10986.3|10991.3|10990.4|10981.8|10981.2|714
1701268800000|2023-11-29 14:40:00|10987|10986.4|10982.7|10981.8|10988.3|10987.5|10981.4|10980.5|481
1701269100000|2023-11-29 14:45:00|10982.9|10982|10981.2|10980.6|10985|10984.1|10981|10980.4|609
1701269400000|2023-11-29 14:50:00|10981.5|10980.9|10980.4|10979.5|10982.9|10982.3|10977.8|10977.1|659
1701269700000|2023-11-29 14:55:00|10980.2|10979.6|10977.1|10976.5|10982.5|10981.6|10977|10976.4|534
1701270000000|2023-11-29 15:00:00|10977.2|10976.6|10991.2|10990.3|10991.6|10990.7|10977.2|10976.3|885
1701270300000|2023-11-29 15:05:00|10991.1|10990.2|10973.4|10972.5|10991.1|10990.2|10972.6|10971.8|797
1701270600000|2023-11-29 15:10:00|10973.2|10972.3|10972.5|10971.9|10975.3|10974.7|10966.3|10965.4|1005
1701270900000|2023-11-29 15:15:00|10972.6|10972|10962.6|10962|10973.8|10973.1|10962.6|10961.7|884
1701271200000|2023-11-29 15:20:00|10962.9|10962.3|10961.7|10960.8|10966.9|10966.3|10960.4|10959.8|718
1701271500000|2023-11-29 15:25:00|10961.6|10961|10964.4|10963.8|10966.4|10965.8|10961.4|10960.8|644
1701271800000|2023-11-29 15:30:00|10964.6|10964|10961.3|10960.7|10969.1|10968.5|10960.5|10959.9|598
1701272100000|2023-11-29 15:35:00|10961.4|10960.8|10965.1|10964.5|10965.3|10964.7|10960.9|10960.3|507
1701272400000|2023-11-29 15:40:00|10965.2|10964.6|10964.2|10963.6|10966.4|10965.6|10961.9|10961.2|464
1701272700000|2023-11-29 15:45:00|10964.3|10963.7|10968.8|10968.2|10969.2|10968.6|10964.2|10963.6|428
1701273000000|2023-11-29 15:50:00|10969|10968.4|10973.1|10972.5|10975.5|10974.9|10968.4|10967.8|534
1701273300000|2023-11-29 15:55:00|10972.9|10972.3|10975.1|10974.5|10976.4|10975.8|10972.1|10971.5|442
1701273600000|2023-11-29 16:00:00|10975|10974.4|10976.5|10975.9|10978.2|10977.5|10971.7|10971.1|436
1701273900000|2023-11-29 16:05:00|10976.6|10976|10969.5|10968.9|10978.3|10977.5|10969|10968.4|369
1701274200000|2023-11-29 16:10:00|10969|10968.4|10968.1|10967.5|10970.4|10969.8|10966|10965.4|445
1701274500000|2023-11-29 16:15:00|10968|10967.4|10966|10965.4|10969.5|10968.9|10964.8|10964.2|371
1701274800000|2023-11-29 16:20:00|10965.9|10965.3|10968|10967.4|10969.3|10968.7|10963.3|10962.7|379
1701275100000|2023-11-29 16:25:00|10967.9|10967.3|10965.4|10964.8|10968.2|10967.6|10964.3|10963.7|339
1701275400000|2023-11-29 16:30:00|10965.5|10964.9|10965.6|10965|10967.4|10966.8|10963.9|10963.1|360
1701275700000|2023-11-29 16:35:00|10965.5|10964.9|10963.2|10962.6|10968.4|10967.8|10962|10961.4|374
1701276000000|2023-11-29 16:40:00|10963.3|10962.7|10964.8|10964.2|10966.2|10965.6|10962.8|10962.2|302
1701276300000|2023-11-29 16:45:00|10964.9|10964.3|10967.3|10966.7|10968.2|10967.5|10964.9|10964.3|277
1701276600000|2023-11-29 16:50:00|10967.1|10966.5|10969.3|10968.7|10969.8|10969.2|10966|10965.4|285
1701276900000|2023-11-29 16:55:00|10969.4|10968.8|10968.8|10968.2|10971.4|10970.8|10968.1|10967.2|312
1701277200000|2023-11-29 17:00:00|10968.7|10968.1|10969.7|10969.1|10969.7|10969.1|10966.3|10965.7|304
1701277500000|2023-11-29 17:05:00|10969.8|10969.2|10975.1|10974.5|10975.9|10975.2|10969.7|10969.1|322
1701277800000|2023-11-29 17:10:00|10975|10974.4|10976.3|10975.7|10977.3|10976.7|10974.3|10973.4|260
1701278100000|2023-11-29 17:15:00|10976.5|10975.9|10975.3|10974.7|10977.7|10977.1|10975|10974.4|220
1701278400000|2023-11-29 17:20:00|10975.2|10974.6|10977.1|10976.5|10977.7|10977.1|10974.8|10974.2|154
1701278700000|2023-11-29 17:25:00|10976.9|10976.3|10974.4|10973.8|10977.2|10976.6|10973.6|10973|133
1701279000000|2023-11-29 17:30:00|10974.3|10973.7|10974.9|10974.3|10976.4|10975.8|10973.7|10973.1|144
1701279300000|2023-11-29 17:35:00|10974.8|10974.2|10976.3|10975.7|10976.7|10976.1|10974.8|10974.2|116
1701279600000|2023-11-29 17:40:00|10976.2|10975.6|10975.6|10975|10976.4|10975.8|10973.1|10972.5|219
1701279900000|2023-11-29 17:45:00|10975.7|10975.1|10977.7|10977.1|10978.7|10978|10975.1|10974.3|203
1701280200000|2023-11-29 17:50:00|10978.3|10977.7|10975.1|10974.5|10978.7|10978.1|10975.1|10974.5|228
1701280500000|2023-11-29 17:55:00|10974.9|10974.3|10976.3|10975.7|10978.2|10977.6|10974.9|10974.3|183
1701280800000|2023-11-29 18:00:00|10976.2|10975.6|10979.7|10979.1|10981.3|10980.7|10976.1|10975.5|214
1701281100000|2023-11-29 18:05:00|10979.6|10979|10975.4|10974.8|10979.8|10979.2|10975.2|10974.6|240
1701281400000|2023-11-29 18:10:00|10975.3|10974.7|10974.9|10974.3|10975.9|10975.3|10974.2|10973.6|187
1701281700000|2023-11-29 18:15:00|10974.8|10974.2|10973.3|10972.7|10976.9|10976.3|10972.8|10971.9|221
1701282000000|2023-11-29 18:20:00|10973.2|10972.6|10974.1|10973.5|10974.8|10974.1|10973.1|10972.2|182
1701282300000|2023-11-29 18:25:00|10973.9|10973.3|10978.8|10978.2|10979|10978.3|10973.4|10972.8|201
1701282600000|2023-11-29 18:30:00|10978.9|10978.3|10977.8|10977.2|10979.8|10979.2|10976.8|10976.2|233
1701282900000|2023-11-29 18:35:00|10978.6|10978|10979.3|10978.7|10980.4|10979.8|10977.5|10976.9|187
1701283200000|2023-11-29 18:40:00|10979.2|10978.6|10982|10981.4|10982.6|10982|10979.2|10978.6|150
1701283500000|2023-11-29 18:45:00|10981.8|10981.2|10982.4|10981.8|10984.3|10983.7|10981.2|10980.6|273
1701283800000|2023-11-29 18:50:00|10982.3|10981.7|10984.4|10983.8|10985.3|10984.6|10982.3|10981.7|173
1701284100000|2023-11-29 18:55:00|10984.3|10983.7|10985.2|10984.3|10985.9|10985.2|10984.3|10983.7|147
1701284400000|2023-11-29 19:00:00|10985.4|10984.2|10988.6|10988|10989.1|10988.2|10984.7|10984.1|203
1701284700000|2023-11-29 19:05:00|10988.7|10987.8|10992.9|10992.3|10992.9|10992.3|10988.7|10987.8|186
1701285000000|2023-11-29 19:10:00|10993|10992.4|10993.3|10992.7|10995.2|10994.6|10991.9|10991.3|243
1701285300000|2023-11-29 19:15:00|10993.4|10992.8|10991.8|10991.2|10993.4|10992.8|10990.9|10990.3|217
1701285600000|2023-11-29 19:20:00|10991.7|10991.1|10989.2|10988.6|10991.9|10991.3|10989.1|10988.5|192
1701285900000|2023-11-29 19:25:00|10989.1|10988.5|10984.8|10984.2|10989.4|10988.8|10984.7|10983.9|194
1701286200000|2023-11-29 19:30:00|10984.7|10984.1|10981.4|10980.8|10985.3|10984.7|10980.6|10980|209
1701286500000|2023-11-29 19:35:00|10981.3|10980.7|10979.2|10978.6|10981.9|10981.3|10978.4|10977.8|184
1701286800000|2023-11-29 19:40:00|10979.1|10978.5|10977.9|10977|10979.7|10978.8|10977.5|10976.9|193
1701287100000|2023-11-29 19:45:00|10977.8|10977.2|10979.6|10979|10980.6|10980|10977.5|10976.9|184
1701287400000|2023-11-29 19:50:00|10979.3|10978.7|10979|10978.4|10980.8|10980.1|10978|10977.4|230
1701287700000|2023-11-29 19:55:00|10978.8|10978.2|10983.4|10982.8|10983.8|10983.2|10978.8|10978.2|255
1701288000000|2023-11-29 20:00:00|10983.3|10982.7|10982.2|10981.6|10984.3|10983.7|10981.7|10981.1|266
1701288300000|2023-11-29 20:05:00|10982.3|10981.7|10981.1|10980.5|10982.3|10981.7|10979.7|10979.1|233
1701288600000|2023-11-29 20:10:00|10981.2|10980.6|10979.6|10979|10981.2|10980.6|10978.1|10977.5|157
1701288900000|2023-11-29 20:15:00|10979.5|10978.9|10976.2|10975.6|10979.6|10979|10975.1|10974.3|178
1701289200000|2023-11-29 20:20:00|10976.1|10975.5|10974.3|10973.7|10976.9|10976.2|10974|10973.2|189
1701289500000|2023-11-29 20:25:00|10974.6|10974|10973.2|10972.3|10974.7|10974.1|10973.1|10972.2|206
1701289800000|2023-11-29 20:30:00|10973.3|10972.4|10973.7|10972.8|10974.6|10974|10973.1|10972.3|121
1701290100000|2023-11-29 20:35:00|10973.6|10972.7|10972.2|10971.3|10973.8|10972.9|10971.7|10970.8|104
1701290400000|2023-11-29 20:40:00|10972.4|10971.8|10974.8|10973.9|10975|10974.2|10971.8|10971.2|174
1701290700000|2023-11-29 20:45:00|10974.9|10974.2|10973.1|10972.5|10975.9|10975.2|10973|10972.3|200
1701291000000|2023-11-29 20:50:00|10973|10972.4|10973.1|10972.2|10973.7|10973|10971.6|10970.7|171
1701291300000|2023-11-29 20:55:00|10973|10972.4|10972.6|10972|10973.9|10973.2|10972.4|10971.7|147
1701291600000|2023-11-29 21:00:00|10973.2|10972.3|10973.2|10972.3|10974.6|10973.9|10973|10972.3|104
1701291900000|2023-11-29 21:05:00|10973.1|10972.2|10973.4|10972.5|10974|10973.1|10972.6|10971.7|66
1701292200000|2023-11-29 21:10:00|10973.5|10972.6|10973.6|10972.7|10974.3|10973.4|10973.3|10972.4|56
1701292500000|2023-11-29 21:15:00|10973.7|10972.8|10974.3|10973.4|10974.8|10973.9|10973.7|10972.8|71
1701292800000|2023-11-29 21:20:00|10974.4|10973.5|10974.8|10973.9|10975.2|10974.3|10974.4|10973.5|42
1701293100000|2023-11-29 21:25:00|10974.9|10974|10974.2|10973.3|10975.1|10974.2|10974.1|10973.2|33
1701293400000|2023-11-29 21:30:00|10974.3|10973.4|10973.3|10972.7|10974.3|10973.4|10973.1|10972.5|41
1701293700000|2023-11-29 21:35:00|10973.5|10972.6|10973.5|10972.6|10974.2|10973.3|10973.3|10972.5|39
1701294000000|2023-11-29 21:40:00|10973.6|10972.7|10972.9|10972|10973.7|10972.8|10972.8|10971.9|56
1701294300000|2023-11-29 21:45:00|10973|10972.1|10972.3|10971.4|10973|10972.1|10972.2|10971.3|48
1701294600000|2023-11-29 21:50:00|10972.2|10971.3|10970.7|10969.8|10972.2|10971.3|10970.7|10969.8|65
1701294900000|2023-11-29 21:55:00|10970.5|10969.6|10970.4|10968.1|10971.2|10969.6|10969.4|10967.6|260
1701295200000|2023-11-29 22:00:00|10971.5|10967.3|10975.1|10968.5|10975.1|10968.5|10971.1|10966.1|64
1701295500000|2023-11-29 22:05:00|10975|10968.4|10973.9|10967.3|10975.1|10968.5|10973.5|10966.9|29
1701295800000|2023-11-29 22:10:00|10974|10967.4|10972.4|10966.6|10974.3|10967.7|10971.2|10965.3|41
1701296100000|2023-11-29 22:15:00|10972.5|10966.9|10975.3|10968.7|10976.2|10969.6|10972.4|10966.9|45
1701296400000|2023-11-29 22:20:00|10975.2|10968.6|10973.4|10967|10976.1|10969.5|10972.2|10965.6|43
1701296700000|2023-11-29 22:25:00|10973.6|10967.4|10975.3|10968.7|10975.9|10969.3|10973.6|10967.4|81
1701297000000|2023-11-29 22:30:00|10975.2|10968.6|10973.9|10968.4|10975.2|10968.6|10973.6|10967.7|98
1701297300000|2023-11-29 22:35:00|10974|10968.1|10972.1|10967.1|10974|10968.1|10972|10965.9|65
1701297600000|2023-11-29 22:40:00|10972.2|10967.2|10972.3|10968.3|10972.6|10968.4|10972.1|10967.2|41
1701297900000|2023-11-29 22:45:00|10972.1|10968.2|10972|10966.2|10972.3|10968.4|10971.7|10966.2|55
1701298200000|2023-11-29 22:50:00|10972.1|10966.3|10973.7|10968.6|10974.9|10970.1|10971.5|10966.2|68
1701298500000|2023-11-29 22:55:00|10973.8|10968.4|10973.7|10970.4|10974.8|10971.1|10973.3|10967.4|90
1701298800000|2023-11-29 23:00:00|10974.5|10970.5|10972.1|10970.6|10974.8|10971.2|10971.7|10969.1|144
1701299100000|2023-11-29 23:05:00|10971.8|10970.9|10971.8|10970.9|10971.8|10970.9|10971.4|10970.5|21
1701299400000|2023-11-29 23:10:00|10971.9|10971|10973|10972.1|10974.7|10973.8|10971.7|10970.8|102
1701299700000|2023-11-29 23:15:00|10972.7|10971.8|10973.4|10972.5|10974.2|10973.3|10972.7|10971.8|45
1701300000000|2023-11-29 23:20:00|10973.5|10972.6|10973.5|10972.6|10973.7|10972.9|10973.1|10972.2|44
1701300300000|2023-11-29 23:25:00|10973.6|10972.7|10973.4|10972.5|10973.8|10972.9|10973.3|10972.4|25
1701300600000|2023-11-29 23:30:00|10973.3|10972.4|10973.2|10972.3|10973.4|10972.5|10972.9|10972|23
1701300900000|2023-11-29 23:35:00|10973|10972.1|10973.2|10972.3|10973.3|10972.4|10972.8|10971.9|44
1701301200000|2023-11-29 23:40:00|10973.3|10972.4|10972.9|10972|10973.4|10972.5|10972.8|10971.9|49
1701301500000|2023-11-29 23:45:00|10973|10972.1|10973.9|10973|10974.2|10973.3|10973|10972.1|37
1701301800000|2023-11-29 23:50:00|10974|10973.1|10973.2|10972.3|10974|10973.1|10973.2|10972.3|17
1701302100000|2023-11-29 23:55:00|10973.1|10972.5|10973.8|10972.9|10974.1|10973.2|10973.1|10972.3|32
1701302400000|2023-11-30 00:00:00|10973.9|10973|10974.2|10973.3|10974.8|10973.9|10973.2|10972.3|66
1701302700000|2023-11-30 00:05:00|10974.1|10973.2|10973|10972.4|10974.2|10973.3|10972.6|10971.7|83
1701303000000|2023-11-30 00:10:00|10972.9|10972.3|10973.9|10973|10973.9|10973.1|10972.8|10972.1|56
1701303300000|2023-11-30 00:15:00|10974|10973.1|10974.7|10974.1|10975|10974.1|10973.6|10972.7|75
1701303600000|2023-11-30 00:20:00|10974.8|10974.2|10974.4|10973.5|10975.1|10974.2|10973.8|10972.9|89
1701303900000|2023-11-30 00:25:00|10974.3|10973.4|10975.7|10974.8|10976.1|10975.2|10974.2|10973.3|61
1701304200000|2023-11-30 00:30:00|10975.4|10974.5|10976|10975.4|10976.1|10975.5|10974.1|10973.3|80
1701304500000|2023-11-30 00:35:00|10976.2|10975.3|10976|10975.4|10976.7|10975.9|10975.6|10974.9|61
1701304800000|2023-11-30 00:40:00|10976.2|10975.3|10977.9|10977|10978.4|10977.5|10975.8|10974.9|99
1701305100000|2023-11-30 00:45:00|10978.2|10977.3|10979.9|10979|10980.9|10980|10978.2|10977.3|129
1701305400000|2023-11-30 00:50:00|10980.3|10979.4|10983.2|10982.3|10984.1|10983.2|10980.2|10979.3|141
1701305700000|2023-11-30 00:55:00|10983.6|10982.7|10983.1|10982.2|10984.4|10983.5|10982.6|10981.7|164
1701306000000|2023-11-30 01:00:00|10982.9|10982|10981.7|10980.8|10983|10982.1|10979.7|10978.9|207
1701306300000|2023-11-30 01:05:00|10981.3|10980.7|10980.5|10979.9|10981.9|10981|10979.7|10979.1|140
1701306600000|2023-11-30 01:10:00|10980.4|10979.8|10979.3|10978.7|10980.5|10979.9|10979.1|10978.4|95
1701306900000|2023-11-30 01:15:00|10979.2|10978.6|10978|10977.1|10979.8|10978.9|10976.7|10975.8|138
1701307200000|2023-11-30 01:20:00|10978.2|10977.3|10980.3|10979.4|10981|10980.1|10977.8|10977.2|124
1701307500000|2023-11-30 01:25:00|10980.1|10979.2|10976.3|10975.4|10980.2|10979.3|10976.1|10975.2|114
1701307800000|2023-11-30 01:30:00|10976.5|10975.6|10976.3|10975.4|10977.7|10976.8|10973.1|10972.2|304
1701308100000|2023-11-30 01:35:00|10976.2|10975.3|10975.5|10974.9|10976.8|10975.9|10973.4|10972.5|200
1701308400000|2023-11-30 01:40:00|10975.4|10974.8|10977.7|10976.8|10978.3|10977.4|10975.2|10974.5|173
1701308700000|2023-11-30 01:45:00|10977.2|10976.6|10978.3|10977.4|10979.9|10979|10976.8|10975.9|156
1701309000000|2023-11-30 01:50:00|10978.2|10977.3|10972.1|10971.5|10978.9|10978|10971.5|10970.9|199
1701309300000|2023-11-30 01:55:00|10971.6|10971|10969.9|10969.3|10973.3|10972.7|10969.1|10968.3|182
1701309600000|2023-11-30 02:00:00|10970|10969.1|10970.7|10969.8|10971.1|10970.2|10967.6|10966.7|182
1701309900000|2023-11-30 02:05:00|10970.6|10969.7|10970.6|10969.7|10972.1|10971.2|10970.2|10969.3|108
1701310200000|2023-11-30 02:10:00|10970.7|10969.8|10972.4|10971.8|10972.5|10971.8|10969.9|10969.3|123
1701310500000|2023-11-30 02:15:00|10972.3|10971.7|10972.5|10971.6|10973.2|10972.3|10972|10971.4|105
1701310800000|2023-11-30 02:20:00|10972.4|10971.5|10974.7|10973.8|10974.7|10973.8|10972.3|10971.4|103
1701311100000|2023-11-30 02:25:00|10974.8|10973.9|10974.6|10974|10975.6|10974.8|10974.1|10973.5|112
1701311400000|2023-11-30 02:30:00|10974.5|10973.9|10975.4|10974.5|10975.9|10975|10974|10973.1|163
1701311700000|2023-11-30 02:35:00|10975.3|10974.4|10975.8|10975.2|10977.1|10976.2|10974.7|10973.8|131
1701312000000|2023-11-30 02:40:00|10975.7|10975.1|10975|10974.1|10976.2|10975.6|10974.2|10973.3|164
1701312300000|2023-11-30 02:45:00|10975.2|10974.3|10977.7|10976.8|10978.4|10977.5|10974.3|10973.4|187
1701312600000|2023-11-30 02:50:00|10977.6|10976.7|10976.4|10975.5|10978.4|10977.5|10976|10975.1|189
1701312900000|2023-11-30 02:55:00|10976.7|10975.8|10977.1|10976.2|10977.3|10976.5|10975|10974.3|143
1701313200000|2023-11-30 03:00:00|10977|10976.1|10976.5|10975.6|10977.8|10976.9|10976|10975.1|135
1701313500000|2023-11-30 03:05:00|10976.4|10975.5|10973.9|10973|10976.4|10975.5|10973.8|10972.9|82
1701313800000|2023-11-30 03:10:00|10974|10973.4|10974.5|10973.9|10975.5|10974.9|10974|10973.3|98
1701314100000|2023-11-30 03:15:00|10974.6|10974|10973.6|10973|10974.7|10974.1|10973.5|10972.9|86
1701314400000|2023-11-30 03:20:00|10973.7|10973.1|10974.7|10974.1|10974.7|10974.1|10973.6|10973|45
1701314700000|2023-11-30 03:25:00|10974.6|10974|10974.9|10974|10975.4|10974.5|10973.9|10973.3|86
1701315000000|2023-11-30 03:30:00|10974.8|10973.9|10974.7|10973.8|10975.4|10974.5|10974.3|10973.4|66
1701315300000|2023-11-30 03:35:00|10974.8|10973.9|10975.8|10974.9|10975.9|10975|10974.8|10973.9|62
1701315600000|2023-11-30 03:40:00|10975.7|10974.8|10976.3|10975.4|10976.3|10975.4|10975.1|10974.3|101
1701315900000|2023-11-30 03:45:00|10976.4|10975.5|10975.2|10974.3|10976.4|10975.5|10975.1|10974.2|99
1701316200000|2023-11-30 03:50:00|10974.9|10974|10974.7|10973.8|10975.7|10974.8|10974.5|10973.7|82
1701316500000|2023-11-30 03:55:00|10974.8|10973.9|10974.7|10974.1|10975.5|10974.6|10974.3|10973.4|71
1701316800000|2023-11-30 04:00:00|10974.9|10974|10975.1|10974.5|10975.3|10974.7|10974.1|10973.4|78
1701317100000|2023-11-30 04:05:00|10975|10974.4|10976|10975.4|10976.5|10975.9|10975|10974.4|120
1701317400000|2023-11-30 04:10:00|10975.8|10975.2|10975.3|10974.4|10975.8|10975.2|10974.8|10974.2|78
1701317700000|2023-11-30 04:15:00|10975.2|10974.3|10973.8|10972.9|10975.5|10974.9|10973.5|10972.7|114
1701318000000|2023-11-30 04:20:00|10973.9|10973|10974.2|10973.3|10974.8|10974.2|10973.6|10972.8|92
1701318300000|2023-11-30 04:25:00|10974.3|10973.4|10971.2|10970.3|10974.3|10973.4|10970.7|10969.8|148
1701318600000|2023-11-30 04:30:00|10971.1|10970.2|10970.7|10969.8|10971.3|10970.5|10969.4|10968.7|86
1701318900000|2023-11-30 04:35:00|10970.6|10969.7|10971.1|10970.5|10971.2|10970.6|10970.5|10969.7|72
1701319200000|2023-11-30 04:40:00|10971.2|10970.6|10970.2|10969.6|10971.8|10971.1|10970|10969.3|81
1701319500000|2023-11-30 04:45:00|10970.1|10969.5|10969.5|10968.6|10970.5|10969.9|10969.2|10968.3|95
1701319800000|2023-11-30 04:50:00|10969.6|10968.7|10970.1|10969.5|10970.1|10969.5|10969.2|10968.3|103
1701320100000|2023-11-30 04:55:00|10970.3|10969.4|10969.3|10968.7|10970.3|10969.4|10968.7|10967.9|115
1701320400000|2023-11-30 05:00:00|10969.4|10968.8|10970.2|10969.6|10971.1|10970.5|10969.3|10968.6|105
1701320700000|2023-11-30 05:05:00|10970.4|10969.8|10971.6|10971|10971.8|10971.2|10970.1|10969.5|113
1701321000000|2023-11-30 05:10:00|10971.7|10970.8|10972.8|10972.2|10973.3|10972.6|10971.2|10970.4|83
1701321300000|2023-11-30 05:15:00|10972.7|10972.1|10972.4|10971.5|10973.4|10972.8|10972.2|10971.4|74
1701321600000|2023-11-30 05:20:00|10972.3|10971.4|10969.4|10968.5|10972.8|10971.9|10969.2|10968.5|131
1701321900000|2023-11-30 05:25:00|10969.5|10968.6|10969.7|10968.8|10969.9|10969|10968.8|10967.9|121
1701322200000|2023-11-30 05:30:00|10969.4|10968.5|10969.3|10968.4|10969.9|10969|10968.9|10968.1|107
1701322500000|2023-11-30 05:35:00|10969.2|10968.3|10969.5|10968.6|10969.7|10968.8|10968.9|10968.1|125
1701322800000|2023-11-30 05:40:00|10969.4|10968.5|10965.7|10965.1|10969.4|10968.7|10965.7|10965.1|114
1701323100000|2023-11-30 05:45:00|10965.8|10964.9|10967.1|10966.2|10968.7|10967.8|10965.5|10964.8|120
1701323400000|2023-11-30 05:50:00|10967.2|10966.3|10967.8|10967.2|10968.1|10967.3|10967.1|10966.2|119
1701323700000|2023-11-30 05:55:00|10967.9|10967.3|10972.8|10971.9|10972.9|10972|10967.8|10967.2|228
1701324000000|2023-11-30 06:00:00|10972.6|10971.7|10974.5|10973.6|10974.5|10973.6|10972.5|10971.6|198
1701324300000|2023-11-30 06:05:00|10974.7|10973.8|10975.6|10974.7|10976.9|10976|10974.7|10973.8|189
1701324600000|2023-11-30 06:10:00|10975.7|10974.8|10976.3|10975.4|10976.3|10975.4|10974.2|10973.3|112
1701324900000|2023-11-30 06:15:00|10976.2|10975.3|10975.6|10974.7|10977.8|10976.9|10975.1|10974.2|114
1701325200000|2023-11-30 06:20:00|10975.4|10974.5|10975.8|10974.9|10976.3|10975.4|10975.2|10974.3|136
1701325500000|2023-11-30 06:25:00|10975.9|10975|10976|10975.4|10976.4|10975.8|10974.7|10973.9|154
1701325800000|2023-11-30 06:30:00|10975.7|10975.1|10977.5|10976.9|10978.4|10977.8|10975.7|10975.1|123
1701326100000|2023-11-30 06:35:00|10977.7|10976.8|10979.1|10978.2|10979.1|10978.2|10977.5|10976.6|144
1701326400000|2023-11-30 06:40:00|10979|10978.1|10980.9|10980|10982.4|10981.5|10978.9|10978|128
1701326700000|2023-11-30 06:45:00|10981|10980.1|10980.7|10980.1|10982.3|10981.4|10979.8|10978.9|112
1701327000000|2023-11-30 06:50:00|10980.6|10980|10979|10978.4|10980.8|10980.2|10978.8|10978.2|136
1701327300000|2023-11-30 06:55:00|10978.9|10978.3|10979.1|10978.2|10979.7|10978.8|10977.7|10976.9|159
1701327600000|2023-11-30 07:00:00|10979.2|10978.3|10976.7|10975.8|10979.2|10978.3|10975.5|10974.7|296
1701327900000|2023-11-30 07:05:00|10976.8|10975.9|10972.5|10971.9|10977.8|10977.2|10972.2|10971.6|255
1701328200000|2023-11-30 07:10:00|10972.3|10971.7|10972.6|10972|10973.2|10972.5|10970.5|10969.7|209
1701328500000|2023-11-30 07:15:00|10972.8|10971.9|10972.3|10971.7|10973.8|10972.9|10970.6|10969.8|219
1701328800000|2023-11-30 07:20:00|10972.2|10971.6|10970.9|10970|10973.4|10972.8|10969.6|10969|226
1701329100000|2023-11-30 07:25:00|10970.7|10970.1|10968.6|10967.7|10971.4|10970.8|10968.6|10967.7|202
1701329400000|2023-11-30 07:30:00|10968|10967.1|10964.5|10963.9|10968|10967.1|10964.1|10963.5|253
1701329700000|2023-11-30 07:35:00|10964.6|10964|10963.6|10962.7|10966|10965.2|10963.6|10962.7|244
1701330000000|2023-11-30 07:40:00|10963.5|10962.6|10952.6|10951.3|10963.5|10962.6|10952.3|10950.9|400
1701330300000|2023-11-30 07:45:00|10952.7|10950.6|10948.5|10947.6|10953.1|10951.5|10941.1|10939.8|728
1701330600000|2023-11-30 07:50:00|10948.6|10947.7|10948.4|10947.8|10949.2|10948.3|10945.1|10944.2|370
1701330900000|2023-11-30 07:55:00|10948.3|10947.4|10952.1|10951.2|10952.2|10951.3|10946.8|10945.9|347
1701331200000|2023-11-30 08:00:00|10952.2|10951.3|10954|10953.4|10955.9|10955|10951.5|10950.6|484
1701331500000|2023-11-30 08:05:00|10953.8|10952.9|10954.1|10953.2|10956.1|10955.4|10952.2|10951.3|451
1701331800000|2023-11-30 08:10:00|10954|10953.1|10955.9|10955.3|10956.8|10956.2|10952|10951.4|385
1701332100000|2023-11-30 08:15:00|10956|10955.4|10956.2|10955.3|10959.8|10959|10955.2|10954.4|428
1701332400000|2023-11-30 08:20:00|10956|10955.1|10946.1|10945.2|10956.7|10956|10945.2|10944.3|419
1701332700000|2023-11-30 08:25:00|10946.2|10945.3|10946.8|10946.2|10947.8|10946.9|10944.5|10943.6|323
1701333000000|2023-11-30 08:30:00|10946.7|10946.1|10936.2|10935.3|10946.7|10946.1|10935.6|10934.7|427
1701333300000|2023-11-30 08:35:00|10936.3|10935.4|10928|10927.4|10937.5|10936.6|10927.2|10926.6|445
1701333600000|2023-11-30 08:40:00|10928.2|10927.6|10925.3|10924.4|10928.3|10927.7|10922.5|10921.9|497
1701333900000|2023-11-30 08:45:00|10925.5|10924.6|10923.1|10922.2|10925.9|10925|10922.7|10921.8|379
1701334200000|2023-11-30 08:50:00|10923|10922.1|10922.5|10921.6|10924.8|10924.2|10921.7|10920.8|365
1701334500000|2023-11-30 08:55:00|10922.4|10921.5|10923.8|10922.9|10924.3|10923.4|10920.9|10920.1|390
1701334800000|2023-11-30 09:00:00|10923.7|10922.8|10921.4|10920.8|10926.6|10925.7|10920.5|10919.8|373
1701335100000|2023-11-30 09:05:00|10921.7|10921.1|10925|10924.1|10925.5|10924.9|10921.6|10921|320
1701335400000|2023-11-30 09:10:00|10924.9|10924|10926.5|10925.9|10926.7|10926|10920.9|10920.2|429
1701335700000|2023-11-30 09:15:00|10926.4|10925.8|10930.7|10929.8|10933.7|10932.8|10925.5|10924.9|440
1701336000000|2023-11-30 09:20:00|10930.8|10929.9|10934.1|10933.2|10937.8|10937.1|10929.8|10929.2|321
1701336300000|2023-11-30 09:25:00|10933.7|10932.8|10934.3|10933.4|10936.6|10935.7|10931.2|10930.4|284
1701336600000|2023-11-30 09:30:00|10934.2|10933.3|10935.1|10934.2|10938.5|10937.9|10934.1|10933.3|291
1701336900000|2023-11-30 09:35:00|10935|10934.4|10931.8|10930.9|10937|10936.3|10931.7|10930.8|277
1701337200000|2023-11-30 09:40:00|10931.7|10930.8|10937.1|10936.5|10937.1|10936.5|10930.6|10929.7|329
1701337500000|2023-11-30 09:45:00|10937.2|10936.6|10931.7|10930.8|10939.2|10938.6|10930|10929.2|440
1701337800000|2023-11-30 09:50:00|10931.6|10930.7|10926.5|10925.9|10931.6|10930.7|10924.9|10924|487
1701338100000|2023-11-30 09:55:00|10926.4|10925.8|10925.9|10924.3|10927.5|10926.8|10924.8|10924.1|432
1701338400000|2023-11-30 10:00:00|10925.7|10923.9|10925.3|10924.7|10930.9|10930|10925.2|10923.7|430
1701338700000|2023-11-30 10:05:00|10925.2|10924.6|10922.3|10921.4|10925.3|10924.7|10921.9|10921|307
1701339000000|2023-11-30 10:10:00|10922.4|10921.5|10920.2|10919.3|10922.8|10921.9|10916.7|10915.8|364
1701339300000|2023-11-30 10:15:00|10920.1|10919.2|10912.3|10911.4|10920.5|10919.9|10911.4|10910.7|308
1701339600000|2023-11-30 10:20:00|10912.4|10911.5|10913.1|10912.5|10913.9|10913.3|10911.7|10911.1|287
1701339900000|2023-11-30 10:25:00|10913|10912.4|10914.6|10913.7|10915.3|10914.5|10910.1|10909.2|272
1701340200000|2023-11-30 10:30:00|10914.7|10913.8|10918.2|10917.6|10919.8|10918.9|10914|10913.3|320
1701340500000|2023-11-30 10:35:00|10918.1|10917.5|10921.7|10920.8|10922.4|10921.5|10917.3|10916.4|236
1701340800000|2023-11-30 10:40:00|10921.2|10920.6|10921.1|10920.5|10923.2|10922.3|10920|10919.3|186
1701341100000|2023-11-30 10:45:00|10921.2|10920.6|10921.9|10921.3|10923.1|10922.5|10920.5|10919.6|244
1701341400000|2023-11-30 10:50:00|10921.8|10921.2|10919.2|10918.6|10921.8|10921.2|10918|10917.3|277
1701341700000|2023-11-30 10:55:00|10919.3|10918.7|10918.7|10917.8|10920.3|10919.6|10917.1|10916.4|315
1701342000000|2023-11-30 11:00:00|10918.6|10917.7|10918.6|10918|10919|10918.1|10914.2|10913.4|272
1701342300000|2023-11-30 11:05:00|10918.7|10918.1|10914.5|10913.9|10919.5|10918.7|10914.1|10913.5|266
1701342600000|2023-11-30 11:10:00|10914.7|10914.1|10915.1|10914.5|10916.1|10915.5|10911.7|10911.1|357
1701342900000|2023-11-30 11:15:00|10915|10914.4|10912.3|10911.7|10916.5|10915.9|10911.4|10910.8|303
1701343200000|2023-11-30 11:20:00|10912.5|10911.9|10910.3|10909.7|10913.5|10912.9|10909.6|10908.7|277
1701343500000|2023-11-30 11:25:00|10910.5|10909.6|10912.4|10911.8|10912.7|10912.1|10910|10909.1|226
1701343800000|2023-11-30 11:30:00|10912.5|10911.9|10914.8|10913.9|10915.3|10914.4|10910.6|10910|234
1701344100000|2023-11-30 11:35:00|10914.7|10913.8|10914.5|10913.9|10915.2|10914.3|10912.3|10911.7|212
1701344400000|2023-11-30 11:40:00|10914.4|10913.8|10918.1|10917.2|10919|10918.1|10913.8|10913.2|238
1701344700000|2023-11-30 11:45:00|10918|10917.1|10918.3|10917.7|10919.8|10919.2|10917.7|10916.9|205
1701345000000|2023-11-30 11:50:00|10918.4|10917.8|10916.9|10916.3|10919.7|10919.1|10916.4|10915.8|147
1701345300000|2023-11-30 11:55:00|10916.8|10916.2|10916.1|10915.5|10917.3|10916.6|10914.6|10914|188
1701345600000|2023-11-30 12:00:00|10916.3|10915.7|10920|10919.1|10920.1|10919.4|10916.2|10915.6|185
1701345900000|2023-11-30 12:05:00|10920.2|10919.3|10917.5|10916.6|10921.5|10920.6|10916.3|10915.4|192
1701346200000|2023-11-30 12:10:00|10917.8|10916.9|10914.2|10913.6|10918.1|10917.2|10911.5|10910.6|212
1701346500000|2023-11-30 12:15:00|10914.3|10913.7|10914.7|10914.1|10917.1|10916.5|10914.2|10913.6|212
1701346800000|2023-11-30 12:20:00|10914.8|10914.2|10921.2|10920.3|10921.3|10920.7|10913.1|10912.5|244
1701347100000|2023-11-30 12:25:00|10921.1|10920.2|10919.9|10919|10921.9|10921.2|10919.1|10918.5|236
1701347400000|2023-11-30 12:30:00|10919.8|10918.9|10921.7|10920.8|10922.3|10921.5|10919.8|10918.9|222
1701347700000|2023-11-30 12:35:00|10921.6|10920.7|10927.5|10926.6|10928.2|10927.3|10921.5|10920.6|323
1701348000000|2023-11-30 12:40:00|10927.4|10926.5|10931|10930.1|10931|10930.1|10926.3|10925.4|291
1701348300000|2023-11-30 12:45:00|10931.1|10930.2|10928.1|10927.5|10932.1|10931.5|10926.3|10925.6|228
1701348600000|2023-11-30 12:50:00|10928|10927.4|10928|10927.4|10930.3|10929.7|10926.6|10925.9|219
1701348900000|2023-11-30 12:55:00|10927.9|10927.3|10925.9|10925.3|10930.3|10929.4|10925.8|10925.2|329
1701349200000|2023-11-30 13:00:00|10926.2|10925.6|10928.9|10928.3|10930.7|10930.1|10925.4|10924.8|371
1701349500000|2023-11-30 13:05:00|10929|10928.4|10931.6|10930.7|10931.6|10930.7|10928.8|10928.1|346
1701349800000|2023-11-30 13:10:00|10931.7|10930.8|10936.8|10936.2|10937.1|10936.3|10931.6|10930.8|341
1701350100000|2023-11-30 13:15:00|10936.6|10936|10935.7|10935.1|10937.6|10936.7|10933|10932.4|380
1701350400000|2023-11-30 13:20:00|10935.6|10935|10937.8|10937.2|10939.3|10938.6|10935.3|10934.7|364
1701350700000|2023-11-30 13:25:00|10938.2|10937.6|10944|10940.3|10944|10940.5|10937.8|10937.2|288
1701351000000|2023-11-30 13:30:00|10944.1|10940.1|10931.2|10930.3|10952.2|10949.1|10929|10928.1|1530
1701351300000|2023-11-30 13:35:00|10931.5|10930.6|10935.9|10935.3|10936.6|10936|10926.8|10925.9|899
1701351600000|2023-11-30 13:40:00|10936.1|10935.2|10927.7|10926.8|10936.3|10935.7|10927.2|10926.3|733
1701351900000|2023-11-30 13:45:00|10927.6|10926.7|10921.6|10920.7|10932.8|10932.2|10921.4|10920.5|647
1701352200000|2023-11-30 13:50:00|10921.7|10920.8|10918.4|10917.5|10924.7|10924|10918|10917.1|804
1701352500000|2023-11-30 13:55:00|10918.3|10917.4|10916.3|10915.4|10922.7|10921.8|10914.4|10913.8|780
1701352800000|2023-11-30 14:00:00|10916.4|10915.5|10916.7|10915.8|10917.4|10916.5|10908|10907.1|1216
1701353100000|2023-11-30 14:05:00|10916.5|10915.9|10916.5|10915.6|10919|10918.2|10914.3|10913.4|832
1701353400000|2023-11-30 14:10:00|10916.1|10915.5|10921.6|10921|10922.9|10922|10915.4|10914.6|790
1701353700000|2023-11-30 14:15:00|10921.7|10921.1|10915.2|10914.6|10922.9|10922.3|10912.8|10912|684
1701354000000|2023-11-30 14:20:00|10915.3|10914.7|10919.1|10918.5|10922.4|10921.5|10915.3|10914.7|465
1701354300000|2023-11-30 14:25:00|10919.3|10918.2|10917.2|10916.6|10919.8|10919.2|10914.4|10913.8|497
1701354600000|2023-11-30 14:30:00|10917|10916.4|10909.7|10909.1|10917.5|10916.9|10908.2|10907.3|822
1701354900000|2023-11-30 14:35:00|10909.6|10909|10903.7|10902.8|10910.9|10910.3|10902.6|10902|606
1701355200000|2023-11-30 14:40:00|10903.8|10902.9|10904.4|10903.5|10906.2|10905.6|10896.7|10893.9|777
1701355500000|2023-11-30 14:45:00|10904.5|10903.6|10897.7|10896.8|10904.8|10903.9|10892.7|10891.8|969
1701355800000|2023-11-30 14:50:00|10897.8|10896.9|10906.9|10906.3|10907.7|10906.8|10897.8|10896.9|684
1701356100000|2023-11-30 14:55:00|10906.8|10906.2|10909|10908.1|10910.7|10910.1|10905.8|10904.9|609
1701356400000|2023-11-30 15:00:00|10908.9|10908.3|10917.6|10916.7|10918.4|10917.5|10906.4|10905.7|803
1701356700000|2023-11-30 15:05:00|10917.7|10916.8|10911.1|10910.2|10918.8|10917.9|10911.1|10910.2|682
1701357000000|2023-11-30 15:10:00|10911|10910.1|10914.9|10914|10917.8|10916.9|10910.7|10910.1|699
1701357300000|2023-11-30 15:15:00|10914.8|10913.9|10913.2|10912.3|10918.2|10917.4|10913|10912.1|520
1701357600000|2023-11-30 15:20:00|10913.1|10912.2|10910.6|10909.7|10917.2|10916.3|10909|10908.4|556
1701357900000|2023-11-30 15:25:00|10910.7|10909.8|10904.1|10903.2|10911.6|10910.7|10901.5|10900.6|545
1701358200000|2023-11-30 15:30:00|10904|10903.4|10910.6|10910|10912.2|10911.4|10903.9|10903.3|786
1701358500000|2023-11-30 15:35:00|10910.7|10910.1|10903.2|10902.3|10915.4|10914.5|10900.2|10899.6|722
1701358800000|2023-11-30 15:40:00|10903.4|10902.5|10912.7|10912.1|10913.2|10912.6|10902.2|10901.3|747
1701359100000|2023-11-30 15:45:00|10912.6|10912|10900.2|10899.3|10912.6|10912|10900.2|10899.3|853
1701359400000|2023-11-30 15:50:00|10900.3|10899.4|10905.4|10904.5|10905.6|10904.7|10894.7|10893.8|810
1701359700000|2023-11-30 15:55:00|10905.5|10904.6|10911.5|10910.6|10912.8|10912.1|10903.3|10902.4|1315
1701360000000|2023-11-30 16:00:00|10911.4|10910.5|10913.8|10912.9|10917|10916.1|10908.3|10907.4|1119
1701360300000|2023-11-30 16:05:00|10913.7|10912.8|10911.8|10910.9|10915.9|10915.3|10908.6|10907.7|853
1701360600000|2023-11-30 16:10:00|10911.9|10911|10915.9|10915.3|10917.4|10916.5|10910.8|10910.2|634
1701360900000|2023-11-30 16:15:00|10915.8|10915.2|10904.8|10903.9|10916.7|10915.8|10904.8|10903.9|638
1701361200000|2023-11-30 16:20:00|10904.4|10903.5|10907.9|10907|10908.8|10907.9|10902|10901.4|682
1701361500000|2023-11-30 16:25:00|10908|10907.1|10911.3|10910.7|10911.4|10910.8|10905.4|10904.5|555
1701361800000|2023-11-30 16:30:00|10910.8|10910.2|10906.3|10905.4|10910.8|10910.2|10904.1|10903.5|544
1701362100000|2023-11-30 16:35:00|10906.1|10905.2|10905.9|10905|10909.1|10908.2|10904|10903.4|422
1701362400000|2023-11-30 16:40:00|10906.2|10905.3|10907.7|10906.8|10907.8|10907|10905.4|10904.7|377
1701362700000|2023-11-30 16:45:00|10907.8|10906.9|10912.8|10911.9|10912.9|10912|10905.7|10904.8|415
1701363000000|2023-11-30 16:50:00|10912.6|10912|10911.5|10910.9|10914.9|10914.3|10911.3|10910.7|374
1701363300000|2023-11-30 16:55:00|10911.4|10910.8|10907.1|10906.5|10912.6|10912|10903.9|10903.2|480
1701363600000|2023-11-30 17:00:00|10907.2|10906.6|10907.7|10906.8|10912.6|10912|10906.4|10905.8|381
1701363900000|2023-11-30 17:05:00|10907.5|10906.9|10905.2|10904.6|10908.6|10908|10904.7|10904.1|237
1701364200000|2023-11-30 17:10:00|10905.1|10904.5|10902.4|10901.8|10906.2|10905.6|10900.2|10899.6|317
1701364500000|2023-11-30 17:15:00|10902.5|10901.6|10898.1|10897.5|10902.6|10901.9|10897.6|10897|412
1701364800000|2023-11-30 17:20:00|10897.9|10897.3|10895.6|10895|10898|10897.4|10894|10893.2|311
1701365100000|2023-11-30 17:25:00|10895.7|10895.1|10897.8|10897.2|10899.2|10898.5|10895.6|10895|253
1701365400000|2023-11-30 17:30:00|10897.7|10896.8|10896.2|10895.3|10899.7|10898.9|10895.7|10894.8|312
1701365700000|2023-11-30 17:35:00|10896.1|10895.2|10896.5|10895.9|10897.9|10897.3|10895.6|10894.7|235
1701366000000|2023-11-30 17:40:00|10896.6|10896|10898.1|10897.5|10899.7|10899|10896.4|10895.7|250
1701366300000|2023-11-30 17:45:00|10898.2|10897.6|10893.5|10892.9|10898.2|10897.6|10892.9|10892.3|239
1701366600000|2023-11-30 17:50:00|10893.6|10893|10892.4|10891.8|10894.1|10893.5|10891.6|10891|243
1701366900000|2023-11-30 17:55:00|10892.5|10891.9|10890.5|10889.6|10892.5|10891.9|10888.5|10887.9|344
1701367200000|2023-11-30 18:00:00|10890.4|10889.8|10894|10893.4|10895.4|10894.5|10890.2|10889.4|323
1701367500000|2023-11-30 18:05:00|10893.8|10893.2|10895.6|10895|10896.2|10895.4|10891.6|10891|214
1701367800000|2023-11-30 18:10:00|10895.3|10894.7|10897.5|10896.9|10898.2|10897.4|10894.6|10893.9|208
1701368100000|2023-11-30 18:15:00|10897.7|10897.1|10899.2|10898.6|10900.1|10899.4|10897.5|10896.8|211
1701368400000|2023-11-30 18:20:00|10899.3|10898.7|10899.6|10899|10900.3|10899.6|10898.1|10897.5|184
1701368700000|2023-11-30 18:25:00|10899.5|10898.9|10898.5|10897.9|10900.2|10899.6|10897.8|10896.9|166
1701369000000|2023-11-30 18:30:00|10898.2|10897.6|10897.4|10896.8|10898.5|10897.9|10895.2|10894.6|225
1701369300000|2023-11-30 18:35:00|10897.5|10896.9|10895.1|10894.5|10897.6|10897|10895|10894.3|178
1701369600000|2023-11-30 18:40:00|10895.2|10894.6|10891.9|10891.3|10895.2|10894.6|10891.9|10891.3|147
1701369900000|2023-11-30 18:45:00|10892|10891.4|10885.8|10885.2|10892|10891.4|10885.4|10884.8|291
1701370200000|2023-11-30 18:50:00|10885.9|10885.3|10886.6|10886|10886.6|10886|10884|10883.4|236
1701370500000|2023-11-30 18:55:00|10886.8|10886.2|10889.9|10889.3|10889.9|10889.3|10885.8|10885.2|254
1701370800000|2023-11-30 19:00:00|10889.8|10889.2|10890.6|10890|10892.4|10891.8|10889.4|10888.8|328
1701371100000|2023-11-30 19:05:00|10890.4|10889.8|10893|10892.4|10893.6|10893|10890.4|10889.8|208
1701371400000|2023-11-30 19:10:00|10893.1|10892.5|10892.5|10891.9|10893.2|10892.6|10891.1|10890.5|204
1701371700000|2023-11-30 19:15:00|10892.4|10891.8|10891.4|10890.8|10892.5|10891.9|10890.6|10890|183
1701372000000|2023-11-30 19:20:00|10891.3|10890.7|10890.8|10890.2|10892.2|10891.6|10889.6|10889|184
1701372300000|2023-11-30 19:25:00|10890.6|10890|10886.7|10886.1|10890.6|10890|10885.2|10884.6|254
1701372600000|2023-11-30 19:30:00|10886.5|10885.9|10887.7|10887.1|10888.7|10888.1|10886.4|10885.8|199
1701372900000|2023-11-30 19:35:00|10887.6|10887|10890.8|10889.9|10890.8|10890.1|10887|10886.4|217
1701373200000|2023-11-30 19:40:00|10890.7|10889.8|10893.3|10892.4|10893.8|10893.2|10890.1|10889.5|206
1701373500000|2023-11-30 19:45:00|10893.2|10892.3|10893.2|10892.6|10893.6|10893|10891.6|10891|207
1701373800000|2023-11-30 19:50:00|10893.3|10892.7|10894.2|10893.6|10895.2|10894.6|10892.9|10892.3|169
1701374100000|2023-11-30 19:55:00|10894.1|10893.5|10890.5|10889.9|10894.2|10893.6|10889.1|10888.5|337
1701374400000|2023-11-30 20:00:00|10890.4|10889.8|10891.7|10890.8|10892.4|10891.5|10889.2|10888.4|232
1701374700000|2023-11-30 20:05:00|10891.4|10890.5|10886.1|10885.2|10891.4|10890.5|10885.4|10884.7|225
1701375000000|2023-11-30 20:10:00|10886|10885.4|10884.1|10883.5|10886.9|10886.3|10884.1|10883.5|142
1701375300000|2023-11-30 20:15:00|10884.2|10883.6|10883.8|10882.9|10884.6|10884|10882.7|10882|228
1701375600000|2023-11-30 20:20:00|10883.9|10883|10883.5|10882.9|10884.6|10884|10882.9|10882.3|226
1701375900000|2023-11-30 20:25:00|10883.4|10882.8|10881|10880.4|10883.5|10882.9|10879.8|10879|212
1701376200000|2023-11-30 20:30:00|10881.3|10880.7|10880.1|10879.5|10882.2|10881.4|10880|10879.4|139
1701376500000|2023-11-30 20:35:00|10880.3|10879.7|10881|10880.4|10881.7|10880.9|10880|10879.4|206
1701376800000|2023-11-30 20:40:00|10881.1|10880.5|10882.2|10881.6|10882.5|10881.9|10879.9|10879.3|242
1701377100000|2023-11-30 20:45:00|10882.1|10881.5|10882|10881.4|10882.9|10882|10881.2|10880.6|187
1701377400000|2023-11-30 20:50:00|10882.1|10881.5|10884.3|10883.7|10884.8|10884.2|10882|10881.4|213
1701377700000|2023-11-30 20:55:00|10884.4|10883.8|10885.7|10884.8|10886|10885.3|10883.6|10882.9|355
1701378000000|2023-11-30 21:00:00|10885.5|10884.6|10887.5|10886.6|10888.1|10887.5|10884.4|10883.5|199
1701378300000|2023-11-30 21:05:00|10887.4|10886.5|10890|10889.4|10890.2|10889.6|10887.2|10886.5|100
1701378600000|2023-11-30 21:10:00|10890.1|10889.5|10891.4|10890.8|10891.6|10891|10890|10889.4|125
1701378900000|2023-11-30 21:15:00|10891.3|10890.7|10889.7|10889.1|10891.4|10890.8|10889.1|10888.5|117
1701379200000|2023-11-30 21:20:00|10889.6|10889|10888.8|10888.2|10889.9|10889.2|10888.6|10887.7|74
1701379500000|2023-11-30 21:25:00|10888.6|10888|10887.7|10887.1|10889.2|10888.6|10887|10886.3|62
1701379800000|2023-11-30 21:30:00|10887.8|10887.2|10888.6|10888|10888.9|10888.2|10887.8|10887.2|32
1701380100000|2023-11-30 21:35:00|10888.7|10888.1|10888.3|10887.7|10888.7|10888.1|10888|10887.4|37
1701380400000|2023-11-30 21:40:00|10888.4|10887.5|10888.5|10887.6|10888.6|10887.7|10888|10887.2|51
1701380700000|2023-11-30 21:45:00|10888.6|10887.7|10888.9|10888|10889.6|10888.7|10888.4|10887.5|63
1701381000000|2023-11-30 21:50:00|10888.8|10887.9|10889.9|10889|10890.1|10889.2|10888.8|10887.9|82
1701381300000|2023-11-30 21:55:00|10890.3|10888.6|10891.7|10885.1|10892|10888.7|10888.8|10885|219
1701381600000|2023-11-30 22:00:00|10891.6|10885|10888.5|10881.9|10891.9|10885.3|10888.1|10881.5|27
1701381900000|2023-11-30 22:05:00|10889.1|10882.5|10889|10882.4|10889.2|10882.6|10888.5|10881.9|12
1701382200000|2023-11-30 22:10:00|10889.3|10882.7|10889.4|10882.8|10889.5|10882.9|10888.7|10882.1|11
1701382500000|2023-11-30 22:15:00|10889.7|10883.1|10888.3|10881.7|10889.8|10883.2|10888.2|10881.6|12
1701382800000|2023-11-30 22:20:00|10888.4|10881.8|10889.4|10882.8|10889.6|10883|10888.4|10881.8|22
1701383100000|2023-11-30 22:25:00|10889.3|10882.7|10889.5|10882.9|10889.5|10882.9|10888.5|10881.9|13
1701383400000|2023-11-30 22:30:00|10889.6|10883|10890.1|10883.5|10890.2|10883.6|10889.4|10882.8|40
1701383700000|2023-11-30 22:35:00|10890.2|10883.6|10889.9|10884.9|10890.7|10885|10889.8|10883.6|78
1701384000000|2023-11-30 22:40:00|10889.8|10883.9|10890.3|10884.3|10897|10890.4|10889.8|10883.7|63
1701384300000|2023-11-30 22:45:00|10890.1|10884.4|10890.4|10884.4|10894.1|10887.5|10889.9|10883.5|31
1701384600000|2023-11-30 22:50:00|10890.3|10885.7|10893.6|10887|10898.8|10892.2|10889.6|10883.7|122
1701384900000|2023-11-30 22:55:00|10896.2|10889.6|10893.5|10889.7|10898|10891.4|10892.8|10886.2|988
1701385200000|2023-11-30 23:00:00|10893.4|10889.6|10892.9|10890.7|10894.4|10891|10890.5|10888.5|136
1701385500000|2023-11-30 23:05:00|10892.6|10891|10891.4|10889.9|10892.6|10891.4|10891.4|10889.8|79
1701385800000|2023-11-30 23:10:00|10891.3|10889.7|10890.9|10889.6|10891.4|10890.3|10890.5|10889.3|88
1701386100000|2023-11-30 23:15:00|10891|10889.7|10891.3|10890.1|10891.9|10890.7|10890.7|10889.6|104
1701386400000|2023-11-30 23:20:00|10891.4|10890.2|10891.4|10890.5|10891.9|10890.8|10891.2|10890.1|71
1701386700000|2023-11-30 23:25:00|10891.5|10890.6|10893.7|10892.8|10894.3|10893.4|10891.5|10890.6|98
1701387000000|2023-11-30 23:30:00|10893.8|10892.9|10892.4|10891.5|10895|10894.1|10892.3|10891.4|83
1701387300000|2023-11-30 23:35:00|10892.3|10891.4|10894.6|10893.7|10894.8|10893.9|10891.7|10890.8|72
1701387600000|2023-11-30 23:40:00|10894.7|10893.8|10894.2|10893.3|10894.8|10893.9|10894.1|10893.2|56
1701387900000|2023-11-30 23:45:00|10894|10893.1|10894|10893.1|10894.3|10893.4|10893.5|10892.6|44
1701388200000|2023-11-30 23:50:00|10894.1|10893.2|10893.4|10892.5|10894.2|10893.3|10893.3|10892.4|36
1701388500000|2023-11-30 23:55:00|10893.5|10892.6|10892.2|10891.3|10893.9|10893|10891.9|10891|59
1701388800000|2023-12-01 00:00:00|10892.3|10891.4|10895.2|10894.3|10895.2|10894.3|10892.2|10891.3|90
1701389100000|2023-12-01 00:05:00|10895.3|10894.4|10895.4|10894.5|10896.4|10895.5|10894.8|10893.9|77
1701389400000|2023-12-01 00:10:00|10895.3|10894.4|10898.4|10897.5|10898.4|10897.5|10895.3|10894.4|123
1701389700000|2023-12-01 00:15:00|10898.6|10897.7|10898.9|10898.3|10899.6|10898.7|10898.1|10897.2|80
1701390000000|2023-12-01 00:20:00|10898.7|10898.1|10900.1|10899.2|10900.1|10899.2|10898.1|10897.2|125
1701390300000|2023-12-01 00:25:00|10900|10899.1|10900.1|10899.2|10901.5|10900.6|10900|10899.1|143
1701390600000|2023-12-01 00:30:00|10900.2|10899.3|10903.4|10902.5|10903.6|10902.7|10900|10899.1|160
1701390900000|2023-12-01 00:35:00|10903.5|10902.6|10901.6|10900.7|10903.5|10902.6|10900.8|10899.9|128
1701391200000|2023-12-01 00:40:00|10901.5|10900.6|10902.9|10902|10903|10902.1|10900.2|10899.3|143
1701391500000|2023-12-01 00:45:00|10903|10902.1|10901.8|10900.9|10903.4|10902.6|10901.3|10900.4|113
1701391800000|2023-12-01 00:50:00|10901.7|10900.8|10903.2|10902.3|10903.5|10902.7|10901.2|10900.4|124
1701392100000|2023-12-01 00:55:00|10902.9|10902|10902.2|10901.6|10903.2|10902.5|10901.7|10900.8|145
1701392400000|2023-12-01 01:00:00|10902.1|10901.5|10905.4|10904.5|10906.8|10906|10902|10901.1|225
1701392700000|2023-12-01 01:05:00|10905.5|10904.6|10907.9|10907|10908|10907.1|10905|10904.1|258
1701393000000|2023-12-01 01:10:00|10908|10907.1|10908.4|10907.5|10910.1|10909.2|10907.5|10906.6|164
1701393300000|2023-12-01 01:15:00|10908.6|10907.7|10909.8|10908.9|10909.8|10908.9|10907.9|10907|183
1701393600000|2023-12-01 01:20:00|10909.6|10908.7|10907.7|10906.8|10909.6|10908.7|10906|10905.1|176
1701393900000|2023-12-01 01:25:00|10907.8|10906.9|10907.3|10906.4|10908.4|10907.5|10906.6|10905.7|158
1701394200000|2023-12-01 01:30:00|10907.2|10906.3|10908.2|10907.3|10908.8|10907.9|10907.1|10906.2|164
1701394500000|2023-12-01 01:35:00|10908.5|10907.6|10909.3|10908.4|10909.8|10908.9|10907.8|10906.9|161
1701394800000|2023-12-01 01:40:00|10909.4|10908.5|10909.8|10908.9|10910.5|10909.7|10909.3|10908.4|180
1701395100000|2023-12-01 01:45:00|10910.1|10909.2|10908|10907.1|10910.4|10909.5|10908|10907.1|181
1701395400000|2023-12-01 01:50:00|10908.1|10907.2|10907.3|10906.4|10909|10908.3|10907.3|10906.4|140
1701395700000|2023-12-01 01:55:00|10907.2|10906.3|10907.2|10906.6|10908|10907.4|10906.4|10905.5|179
1701396000000|2023-12-01 02:00:00|10907.4|10906.8|10909.3|10908.7|10909.6|10909|10907|10906.4|101
1701396300000|2023-12-01 02:05:00|10909.4|10908.8|10909.5|10908.9|10909.8|10909|10908.6|10907.7|81
1701396600000|2023-12-01 02:10:00|10909.4|10908.8|10909.1|10908.2|10909.8|10908.9|10908.2|10907.3|151
1701396900000|2023-12-01 02:15:00|10908.8|10908.1|10908.3|10907.4|10909|10908.4|10907.8|10906.9|100
1701397200000|2023-12-01 02:20:00|10908.2|10907.3|10909.1|10908.5|10909.7|10909|10908.2|10907.3|78
1701397500000|2023-12-01 02:25:00|10909.2|10908.6|10909.4|10908.5|10909.8|10908.9|10909.1|10908.2|78
1701397800000|2023-12-01 02:30:00|10909.3|10908.4|10911.8|10910.9|10912.2|10911.3|10909.3|10908.4|144
1701398100000|2023-12-01 02:35:00|10911.5|10910.6|10911.3|10910.4|10911.7|10911.1|10910.1|10909.2|147
1701398400000|2023-12-01 02:40:00|10911.4|10910.5|10913.1|10912.2|10913.3|10912.4|10911.2|10910.3|161
1701398700000|2023-12-01 02:45:00|10913.3|10912.4|10908.2|10907.3|10913.3|10912.4|10908.1|10907.2|145
1701399000000|2023-12-01 02:50:00|10907.9|10907|10908.2|10907.3|10909|10908.1|10906.7|10905.8|125
1701399300000|2023-12-01 02:55:00|10908.3|10907.4|10908|10907.4|10908.4|10907.7|10907.1|10906.2|124
1701399600000|2023-12-01 03:00:00|10908.1|10907.5|10907.5|10906.9|10908.9|10908.3|10906.7|10906|201
1701399900000|2023-12-01 03:05:00|10907.6|10907|10906.8|10905.9|10908.2|10907.5|10906.3|10905.4|152
1701400200000|2023-12-01 03:10:00|10906.9|10906|10907.6|10906.7|10907.8|10907.2|10906.7|10905.9|122
1701400500000|2023-12-01 03:15:00|10907.5|10906.6|10908.9|10908|10909.9|10909|10907.4|10906.5|96
1701400800000|2023-12-01 03:20:00|10908.6|10907.7|10908.3|10907.4|10908.9|10908.1|10907.9|10907|99
1701401100000|2023-12-01 03:25:00|10908.4|10907.5|10907.3|10906.4|10908.7|10907.8|10907.3|10906.4|102
1701401400000|2023-12-01 03:30:00|10907.1|10906.2|10906.9|10906|10907.8|10906.9|10906.2|10905.3|80
1701401700000|2023-12-01 03:35:00|10906.8|10905.9|10904.9|10904|10906.9|10906.1|10904.5|10903.6|67
1701402000000|2023-12-01 03:40:00|10905|10904.1|10904.3|10903.7|10905.5|10904.7|10904.3|10903.4|94
1701402300000|2023-12-01 03:45:00|10904.7|10903.8|10901.6|10901|10904.9|10904.2|10901.5|10900.9|101
1701402600000|2023-12-01 03:50:00|10901.7|10900.8|10900.7|10900.1|10902.1|10901.2|10900.2|10899.3|187
1701402900000|2023-12-01 03:55:00|10900.6|10900|10901.2|10900.3|10902.1|10901.2|10900.5|10899.9|75
1701403200000|2023-12-01 04:00:00|10901.1|10900.2|10900.3|10899.4|10901.1|10900.2|10899.3|10898.7|95
1701403500000|2023-12-01 04:05:00|10900.4|10899.5|10900.2|10899.3|10901|10900.1|10898.8|10897.9|76
1701403800000|2023-12-01 04:10:00|10900.4|10899.5|10900.6|10899.7|10901.2|10900.3|10899.7|10898.8|114
1701404100000|2023-12-01 04:15:00|10900.5|10899.6|10901.1|10900.5|10901.1|10900.5|10900|10899.2|85
1701404400000|2023-12-01 04:20:00|10901.2|10900.6|10903.4|10902.5|10903.5|10902.8|10901.1|10900.5|52
1701404700000|2023-12-01 04:25:00|10903.2|10902.3|10903.9|10903|10904|10903.1|10902.6|10901.9|58
1701405000000|2023-12-01 04:30:00|10903.7|10902.8|10905.6|10904.7|10905.6|10904.7|10903.7|10902.8|70
1701405300000|2023-12-01 04:35:00|10905.7|10904.8|10905|10904.1|10905.7|10904.8|10904.8|10904|57
1701405600000|2023-12-01 04:40:00|10905.1|10904.2|10905.4|10904.5|10906|10905.1|10904.7|10904.1|45
1701405900000|2023-12-01 04:45:00|10905.5|10904.6|10904.9|10904|10905.5|10904.6|10904.4|10903.5|65
1701406200000|2023-12-01 04:50:00|10905|10904.1|10905.5|10904.6|10905.9|10905|10904.9|10904|43
1701406500000|2023-12-01 04:55:00|10905.8|10904.9|10907.3|10906.4|10907.3|10906.4|10905.4|10904.5|89
1701406800000|2023-12-01 05:00:00|10907.1|10906.2|10908.7|10907.8|10910.1|10909.4|10907.1|10906.2|179
1701407100000|2023-12-01 05:05:00|10908.8|10907.9|10906.9|10906.3|10908.8|10907.9|10905.8|10904.9|124
1701407400000|2023-12-01 05:10:00|10907|10906.4|10907|10906.1|10908|10907.2|10906.8|10906.1|85
1701407700000|2023-12-01 05:15:00|10906.9|10906|10906|10905.1|10907.1|10906.3|10905.8|10905|98
1701408000000|2023-12-01 05:20:00|10905.9|10905|10907.3|10906.4|10907.4|10906.5|10905.4|10904.6|121
1701408300000|2023-12-01 05:25:00|10907.2|10906.3|10908.9|10908|10909|10908.1|10907.1|10906.2|84
1701408600000|2023-12-01 05:30:00|10909|10908.1|10909.7|10908.8|10909.7|10908.8|10906.2|10905.5|111
1701408900000|2023-12-01 05:35:00|10909.8|10908.9|10909.3|10908.7|10911.1|10910.2|10909|10908.2|140
1701409200000|2023-12-01 05:40:00|10909.4|10908.8|10909.5|10908.6|10910.1|10909.2|10908.7|10908|111
1701409500000|2023-12-01 05:45:00|10909.4|10908.5|10909|10908.1|10910.6|10909.7|10908|10907.1|81
1701409800000|2023-12-01 05:50:00|10908.9|10908|10910|10909.1|10910.2|10909.6|10908.9|10908|123
1701410100000|2023-12-01 05:55:00|10910.1|10909.2|10911.5|10910.6|10912.7|10912|10909.9|10909|184
1701410400000|2023-12-01 06:00:00|10911.3|10910.4|10908.9|10908|10911.5|10910.6|10908.9|10908|196
1701410700000|2023-12-01 06:05:00|10909.1|10908.2|10909|10908.1|10909.5|10908.6|10908|10907.3|147
1701411000000|2023-12-01 06:10:00|10908.9|10908|10907.7|10907.1|10909|10908.1|10907.3|10906.4|152
1701411300000|2023-12-01 06:15:00|10907.8|10907.2|10908.1|10907.2|10908.9|10908.1|10906.7|10906.1|93
1701411600000|2023-12-01 06:20:00|10908|10907.1|10907.9|10907|10908.8|10908.1|10907.7|10906.8|98
1701411900000|2023-12-01 06:25:00|10907.8|10906.9|10907.7|10907.1|10908.5|10907.6|10907.3|10906.5|85
1701412200000|2023-12-01 06:30:00|10907.6|10907|10910.9|10910|10911.5|10910.8|10907.4|10906.8|142
1701412500000|2023-12-01 06:35:00|10910.8|10909.9|10911.5|10910.6|10911.8|10911|10908.8|10907.9|169
1701412800000|2023-12-01 06:40:00|10911.6|10910.7|10908.1|10907.2|10911.6|10910.7|10908.1|10907.2|209
1701413100000|2023-12-01 06:45:00|10908|10907.1|10910.4|10909.5|10910.5|10909.7|10907.7|10906.8|131
1701413400000|2023-12-01 06:50:00|10910.5|10909.6|10912|10911.4|10912.2|10911.6|10910.5|10909.6|96
1701413700000|2023-12-01 06:55:00|10911.3|10910.7|10909.1|10908.5|10911.3|10910.7|10909.1|10908.5|148
1701414000000|2023-12-01 07:00:00|10909.2|10908.3|10908.4|10907.5|10909.4|10908.8|10906.5|10905.6|259
1701414300000|2023-12-01 07:05:00|10908.3|10907.4|10906.2|10905.6|10909|10908.3|10904.9|10904|223
1701414600000|2023-12-01 07:10:00|10906.1|10905.5|10906.7|10906.1|10907.1|10906.5|10905.3|10904.4|152
1701414900000|2023-12-01 07:15:00|10906.8|10906.2|10910.1|10909.5|10910.5|10909.9|10906.8|10906.2|182
1701415200000|2023-12-01 07:20:00|10909.8|10909.2|10909.5|10908.6|10911.4|10910.8|10907.4|10906.8|231
1701415500000|2023-12-01 07:25:00|10909.4|10908.5|10908.8|10908.2|10909.5|10908.9|10907.8|10907|170
1701415800000|2023-12-01 07:30:00|10908.7|10908.1|10906.4|10905.8|10908.7|10908.1|10905.6|10904.8|200
1701416100000|2023-12-01 07:35:00|10906.3|10905.7|10908.7|10908.1|10911|10910.1|10905.3|10904.7|229
1701416400000|2023-12-01 07:40:00|10908.8|10908.2|10909.8|10909.2|10910.4|10909.8|10908.8|10907.9|180
1701416700000|2023-12-01 07:45:00|10909.7|10909.1|10911.9|10911.3|10912.3|10911.7|10908.7|10907.8|201
1701417000000|2023-12-01 07:50:00|10911.8|10911.2|10901.2|10900.6|10911.8|10911.2|10900.5|10899.8|453
1701417300000|2023-12-01 07:55:00|10901.3|10900.7|10895.2|10894.3|10904.3|10902.5|10895|10894.1|737
1701417600000|2023-12-01 08:00:00|10895.6|10894.7|10898.2|10897.3|10900.4|10899.8|10893.3|10892.6|742
1701417900000|2023-12-01 08:05:00|10898.1|10897.2|10900|10899.4|10900.8|10899.9|10897.1|10896.2|446
1701418200000|2023-12-01 08:10:00|10899.7|10899.1|10898.3|10897.4|10900|10899.4|10895|10894.4|323
1701418500000|2023-12-01 08:15:00|10898.4|10897.5|10900.6|10900|10903.5|10902.9|10897.8|10897|359
1701418800000|2023-12-01 08:20:00|10900.5|10899.9|10899.4|10898.5|10901.2|10900.6|10898.5|10897.9|333
1701419100000|2023-12-01 08:25:00|10899.3|10898.4|10896.7|10896.1|10900.7|10900.1|10896.6|10895.9|282
1701419400000|2023-12-01 08:30:00|10896.8|10896.2|10888.1|10887.5|10897.2|10896.6|10886.4|10885.5|418
1701419700000|2023-12-01 08:35:00|10887.9|10887.3|10896.9|10896|10897.6|10896.7|10887.8|10887.2|438
1701420000000|2023-12-01 08:40:00|10896.7|10895.8|10894.8|10893.9|10896.8|10895.9|10893.2|10892.4|419
1701420300000|2023-12-01 08:45:00|10894.3|10893.4|10893.1|10892.2|10896.9|10896.3|10891.8|10891.2|309
1701420600000|2023-12-01 08:50:00|10893.2|10892.3|10896.4|10895.5|10896.7|10895.8|10891.2|10890.4|451
1701420900000|2023-12-01 08:55:00|10896.5|10895.6|10893.8|10892.9|10900.2|10899.6|10893.7|10892.8|390
1701421200000|2023-12-01 09:00:00|10893.2|10892.3|10895.3|10894.4|10896.5|10895.8|10890.2|10889.3|513
1701421500000|2023-12-01 09:05:00|10895|10894.5|10897.9|10897|10899.7|10899.1|10894|10893.1|324
1701421800000|2023-12-01 09:10:00|10898|10897.1|10894.1|10893.2|10899.2|10898.3|10893.1|10892.2|274
1701422100000|2023-12-01 09:15:00|10893.8|10893.1|10897|10896.4|10897.6|10897|10893.7|10892.8|361
1701422400000|2023-12-01 09:20:00|10896.9|10896.3|10895.4|10894.8|10900.7|10900.1|10895|10894.3|308
1701422700000|2023-12-01 09:25:00|10895.3|10894.7|10894.9|10894|10895.6|10894.9|10892.7|10891.9|288
1701423000000|2023-12-01 09:30:00|10894.8|10893.9|10897.8|10896.9|10900.7|10900.1|10894.7|10893.8|393
1701423300000|2023-12-01 09:35:00|10897.9|10897|10900.4|10899.8|10902|10901.3|10895.9|10895|411
1701423600000|2023-12-01 09:40:00|10900.3|10899.7|10904.9|10904.3|10904.9|10904.3|10900|10899.4|268
1701423900000|2023-12-01 09:45:00|10904.7|10904.1|10901.4|10900.8|10905|10904.4|10898.9|10898.3|319
1701424200000|2023-12-01 09:50:00|10901.5|10900.9|10900.5|10899.6|10903.8|10903|10900.2|10899.5|351
1701424500000|2023-12-01 09:55:00|10900.6|10900|10898.2|10897.6|10901.2|10900.6|10896.9|10896.3|345
1701424800000|2023-12-01 10:00:00|10898.1|10897.5|10899.9|10899.3|10900.2|10899.6|10896.7|10896.1|252
1701425100000|2023-12-01 10:05:00|10900|10899.4|10901.9|10901.3|10902|10901.4|10899|10898.4|247
1701425400000|2023-12-01 10:10:00|10902|10901.4|10900.9|10900|10904.4|10903.5|10900.3|10899.6|271
1701425700000|2023-12-01 10:15:00|10900.8|10899.9|10901|10900.4|10903.3|10902.7|10899.4|10898.8|240
1701426000000|2023-12-01 10:20:00|10901.1|10900.5|10903.2|10902.3|10903.5|10902.6|10899.9|10899.3|177
1701426300000|2023-12-01 10:25:00|10903.3|10902.4|10899.3|10898.7|10903.4|10902.8|10899.3|10898.7|147
1701426600000|2023-12-01 10:30:00|10899.4|10898.8|10894.7|10893.8|10900|10899.4|10894.7|10893.8|206
1701426900000|2023-12-01 10:35:00|10894.6|10893.7|10890.1|10889.5|10894.9|10894.1|10889.5|10888.9|216
1701427200000|2023-12-01 10:40:00|10890.2|10889.6|10888.5|10887.9|10890.2|10889.6|10886.9|10886.3|231
1701427500000|2023-12-01 10:45:00|10888.4|10887.8|10889.1|10888.5|10890.6|10889.7|10885.8|10885.2|254
1701427800000|2023-12-01 10:50:00|10889|10888.4|10891|10890.1|10892|10891.1|10889|10888.4|234
1701428100000|2023-12-01 10:55:00|10890.8|10889.9|10891.1|10890.5|10891.9|10891.3|10889.9|10889.3|201
1701428400000|2023-12-01 11:00:00|10891|10890.4|10888.7|10888.1|10892.4|10891.6|10887.8|10887.2|193
1701428700000|2023-12-01 11:05:00|10888.6|10888|10884.1|10883.5|10888.6|10888|10883|10882.2|235
1701429000000|2023-12-01 11:10:00|10884.2|10883.6|10889.5|10888.9|10889.9|10889.3|10883.6|10882.8|207
1701429300000|2023-12-01 11:15:00|10889.4|10888.8|10892.1|10891.5|10893.2|10892.6|10888.9|10888.1|243
1701429600000|2023-12-01 11:20:00|10892.2|10891.6|10892|10891.4|10895.7|10895.1|10890.7|10890|202
1701429900000|2023-12-01 11:25:00|10891.9|10891.3|10893.7|10892.8|10895.1|10894.5|10891.6|10891|265
1701430200000|2023-12-01 11:30:00|10893.2|10892.3|10892.5|10891.6|10894.6|10893.8|10891.3|10890.7|195
1701430500000|2023-12-01 11:35:00|10892.4|10891.5|10888|10887.1|10893.4|10892.5|10887.7|10886.8|260
1701430800000|2023-12-01 11:40:00|10888.1|10887.2|10889.3|10888.7|10890.8|10890|10885.8|10884.9|303
1701431100000|2023-12-01 11:45:00|10889.4|10888.8|10892.2|10891.6|10893.8|10893.2|10888.7|10888|255
1701431400000|2023-12-01 11:50:00|10892.3|10891.4|10893.3|10892.7|10895.5|10894.7|10891.6|10891|248
1701431700000|2023-12-01 11:55:00|10893.2|10892.6|10897.7|10897.1|10897.7|10897.1|10892.4|10891.8|210
1701432000000|2023-12-01 12:00:00|10897.8|10897.2|10900.6|10900|10901.5|10900.9|10896.2|10895.4|293
1701432300000|2023-12-01 12:05:00|10900.7|10900.1|10890.8|10890.2|10901|10900.4|10889.7|10889.1|297
1701432600000|2023-12-01 12:10:00|10890.9|10890.3|10893|10892.4|10894.1|10893.2|10889.9|10889.2|264
1701432900000|2023-12-01 12:15:00|10893.1|10892.5|10894.3|10893.7|10894.9|10894.3|10892.3|10891.7|183
1701433200000|2023-12-01 12:20:00|10894.5|10893.9|10898.7|10898.1|10898.8|10898.2|10893.2|10892.6|246
1701433500000|2023-12-01 12:25:00|10898.8|10898.2|10896.8|10895.9|10898.8|10898.2|10894.7|10893.8|276
1701433800000|2023-12-01 12:30:00|10896.7|10895.8|10895.3|10894.4|10898|10897.3|10893.9|10893.2|262
1701434100000|2023-12-01 12:35:00|10895.2|10894.3|10893.4|10892.8|10896.4|10895.8|10892.5|10891.9|217
1701434400000|2023-12-01 12:40:00|10893.5|10892.9|10889.8|10889.2|10894.9|10894.3|10886.7|10885.8|254
1701434700000|2023-12-01 12:45:00|10889.9|10889.3|10881.7|10881.1|10890.1|10889.3|10881.2|10880.6|311
1701435000000|2023-12-01 12:50:00|10881.4|10880.8|10881.5|10880.9|10884|10883.4|10880.3|10879.7|281
1701435300000|2023-12-01 12:55:00|10881|10880.4|10877|10876.4|10881.4|10880.8|10875.9|10875.3|376
1701435600000|2023-12-01 13:00:00|10877.1|10876.5|10882|10881.1|10882.9|10882.1|10874.1|10873.4|503
1701435900000|2023-12-01 13:05:00|10881.8|10881.2|10875|10874.1|10882.1|10881.4|10872.3|10871.7|427
1701436200000|2023-12-01 13:10:00|10875.1|10874.2|10878.5|10877.9|10878.9|10878.3|10873.9|10873.2|432
1701436500000|2023-12-01 13:15:00|10878.4|10877.8|10883.2|10882.6|10883.4|10882.6|10876.2|10875.6|387
1701436800000|2023-12-01 13:20:00|10883.1|10882.5|10883.7|10883.1|10885|10884.4|10881.1|10880.5|504
1701437100000|2023-12-01 13:25:00|10883.6|10883|10880|10879.4|10884.8|10884.2|10879.9|10879.3|424
1701437400000|2023-12-01 13:30:00|10880.1|10879.2|10875.3|10874.7|10882.5|10881.9|10873.9|10873.3|429
1701437700000|2023-12-01 13:35:00|10875.1|10874.5|10875.8|10875.2|10877.2|10876.6|10873.4|10872.8|486
1701438000000|2023-12-01 13:40:00|10876.4|10875.5|10872.4|10871.8|10876.4|10875.5|10868.9|10868|510
1701438300000|2023-12-01 13:45:00|10872.5|10871.9|10869.4|10868.8|10874.2|10873.6|10866.8|10865.9|492
1701438600000|2023-12-01 13:50:00|10869.5|10868.9|10870.8|10870.2|10872|10871.4|10867.4|10866.8|508
1701438900000|2023-12-01 13:55:00|10870.9|10870.3|10867.8|10867.2|10873.6|10873|10866.9|10866.3|499
1701439200000|2023-12-01 14:00:00|10867.9|10867.3|10868.3|10867.7|10870.6|10870|10867.4|10866.8|434
1701439500000|2023-12-01 14:05:00|10868.2|10867.6|10864.6|10864|10869.2|10868.6|10864.6|10863.9|332
1701439800000|2023-12-01 14:10:00|10864.7|10864.1|10865.1|10864.5|10867.1|10866.5|10863.9|10863.3|334
1701440100000|2023-12-01 14:15:00|10865.2|10864.6|10865|10864.4|10866|10865.3|10862.9|10862.3|280
1701440400000|2023-12-01 14:20:00|10864.9|10864.3|10867.8|10867.2|10868.2|10867.6|10862.5|10861.6|343
1701440700000|2023-12-01 14:25:00|10868.1|10867.5|10865.2|10864.6|10869|10868.4|10864.9|10864.3|281
1701441000000|2023-12-01 14:30:00|10865.3|10864.7|10867.2|10866.6|10868.1|10867.5|10862.6|10861.9|510
1701441300000|2023-12-01 14:35:00|10867.1|10866.5|10861.2|10860.6|10869.2|10868.6|10861.2|10860.6|514
1701441600000|2023-12-01 14:40:00|10861.5|10860.9|10854.6|10852.7|10863.3|10862.7|10852.8|10851.9|616
1701441900000|2023-12-01 14:45:00|10854.2|10852.4|10850.1|10849.5|10854.5|10853.4|10846.6|10846|677
1701442200000|2023-12-01 14:50:00|10850|10849.4|10847.2|10846.6|10851.1|10850.5|10843.1|10842.5|676
1701442500000|2023-12-01 14:55:00|10847.1|10846.2|10845.8|10843.4|10847.3|10846.4|10841.7|10841.1|537
1701442800000|2023-12-01 15:00:00|10847.4|10844|10858.1|10857.5|10867.1|10866.2|10847.4|10844|1431
1701443100000|2023-12-01 15:05:00|10858.4|10857.8|10854.5|10853.6|10858.7|10858.1|10850|10849.4|1007
1701443400000|2023-12-01 15:10:00|10854.6|10853.7|10849.3|10848.7|10858.4|10857.6|10848.2|10847.6|853
1701443700000|2023-12-01 15:15:00|10849.2|10848.6|10859.6|10858.7|10859.8|10858.9|10846.8|10846.2|783
1701444000000|2023-12-01 15:20:00|10859.7|10858.8|10853.8|10852.9|10861.3|10860.4|10851.6|10850.7|1043
1701444300000|2023-12-01 15:25:00|10853.9|10853|10849.5|10848.9|10855.7|10854.8|10848.4|10847.8|748
1701444600000|2023-12-01 15:30:00|10849.6|10849|10844.6|10844|10849.6|10849|10842.4|10841.7|707
1701444900000|2023-12-01 15:35:00|10844.3|10843.7|10843.6|10842.7|10847.1|10846.3|10840.4|10839.8|624
1701445200000|2023-12-01 15:40:00|10843.7|10842.8|10837.5|10836.9|10844.2|10843.4|10833.3|10832.4|614
1701445500000|2023-12-01 15:45:00|10837.4|10836.8|10842.7|10842.1|10842.9|10842.3|10836|10835.1|679
1701445800000|2023-12-01 15:50:00|10842.8|10842.2|10841|10840.1|10845.1|10844.5|10838.5|10837.9|581
1701446100000|2023-12-01 15:55:00|10840.8|10839.9|10838.3|10837.4|10841|10840.4|10837.8|10837.2|581
1701446400000|2023-12-01 16:00:00|10838.7|10837.5|10844.5|10843.6|10847.3|10846.4|10829.3|10828.4|1494
1701446700000|2023-12-01 16:05:00|10844.4|10843.5|10849.7|10848.8|10850.4|10849.5|10837.2|10836.3|1143
1701447000000|2023-12-01 16:10:00|10849.8|10848.9|10857.5|10856.6|10858.7|10857.8|10848|10847.1|893
1701447300000|2023-12-01 16:15:00|10857.6|10856.7|10859.9|10859|10862.2|10861.6|10856.5|10855.9|865
1701447600000|2023-12-01 16:20:00|10860.4|10859.5|10861.8|10860.9|10861.8|10861.1|10855.3|10854.4|723
1701447900000|2023-12-01 16:25:00|10862.1|10861.2|10868.4|10867.5|10869.4|10868.5|10861.8|10861.1|797
1701448200000|2023-12-01 16:30:00|10868.5|10867.6|10871.9|10871|10872|10871.3|10863.1|10862.2|837
1701448500000|2023-12-01 16:35:00|10871.6|10870.7|10872.9|10872.3|10874.9|10874.1|10865.4|10864.8|677
1701448800000|2023-12-01 16:40:00|10873|10872.4|10879.4|10878.5|10879.4|10878.7|10871.1|10870.5|606
1701449100000|2023-12-01 16:45:00|10879.2|10878.3|10882.8|10882.2|10884.8|10884.2|10878.5|10877.6|608
1701449400000|2023-12-01 16:50:00|10882.7|10882.1|10884|10883.4|10885.9|10885.1|10880.9|10880.3|593
1701449700000|2023-12-01 16:55:00|10884.3|10883.7|10877.6|10876.7|10885|10884.4|10877.4|10876.5|512
1701450000000|2023-12-01 17:00:00|10877.5|10876.6|10874.6|10873.7|10879.1|10878.2|10873.8|10872.9|618
1701450300000|2023-12-01 17:05:00|10874.7|10873.8|10878.3|10877.4|10881|10880.1|10872.1|10871.2|554
1701450600000|2023-12-01 17:10:00|10878.2|10877.3|10879.5|10878.6|10880.1|10879.2|10876.6|10875.7|350
1701450900000|2023-12-01 17:15:00|10879.6|10878.7|10875.3|10874.7|10879.9|10879.3|10874|10873.4|525
1701451200000|2023-12-01 17:20:00|10875.1|10874.5|10875.3|10874.4|10880.3|10879.4|10873.9|10873.2|514
1701451500000|2023-12-01 17:25:00|10875.1|10874.2|10875.3|10874.4|10879|10878.1|10872.1|10871.3|407
1701451800000|2023-12-01 17:30:00|10875.1|10874.5|10877.1|10876.5|10879.5|10878.9|10874.4|10873.8|397
1701452100000|2023-12-01 17:35:00|10877.2|10876.6|10880.4|10879.8|10883.4|10882.5|10876.3|10875.6|342
1701452400000|2023-12-01 17:40:00|10880.5|10879.9|10882.6|10882|10884.7|10883.8|10879.3|10878.7|324
1701452700000|2023-12-01 17:45:00|10882.7|10882.1|10883.7|10882.8|10884.9|10884|10881.6|10881|345
1701453000000|2023-12-01 17:50:00|10883.5|10882.6|10882.2|10881.3|10884.4|10883.6|10880.4|10879.5|315
1701453300000|2023-12-01 17:55:00|10882.3|10881.4|10882.1|10881.5|10884.7|10883.8|10880.6|10879.7|473
1701453600000|2023-12-01 18:00:00|10882|10881.4|10880.2|10879.6|10883.3|10882.5|10880.1|10879.5|314
1701453900000|2023-12-01 18:05:00|10880.1|10879.5|10882.3|10881.4|10883.8|10882.9|10878.8|10878.2|431
1701454200000|2023-12-01 18:10:00|10882.1|10881.2|10884|10883.4|10885.2|10884.3|10881.1|10880.5|355
1701454500000|2023-12-01 18:15:00|10883.9|10883.3|10891.1|10890.2|10891.4|10890.5|10883.7|10883.1|512
1701454800000|2023-12-01 18:20:00|10891|10890.1|10891.2|10890.3|10891.4|10890.5|10887.2|10886.3|290
1701455100000|2023-12-01 18:25:00|10891.3|10890.4|10890.8|10890.2|10892.4|10891.7|10889.9|10889.3|301
1701455400000|2023-12-01 18:30:00|10891|10890.4|10892|10891.1|10892.1|10891.2|10888.6|10887.7|284
1701455700000|2023-12-01 18:35:00|10892.1|10891.5|10890.1|10889.5|10893.1|10892.5|10889.9|10889.3|293
1701456000000|2023-12-01 18:40:00|10890|10889.4|10890.2|10889.3|10890.6|10890|10887|10886.4|360
1701456300000|2023-12-01 18:45:00|10890|10889.1|10892.7|10891.8|10893.3|10892.6|10888.6|10888|293
1701456600000|2023-12-01 18:50:00|10892.6|10892.1|10888.3|10887.7|10892.8|10892.1|10887.9|10887.3|341
1701456900000|2023-12-01 18:55:00|10888.7|10887.8|10889.6|10888.7|10890.2|10889.6|10888.3|10887.5|203
1701457200000|2023-12-01 19:00:00|10889.5|10889|10889.5|10888.9|10891|10890.4|10888.5|10887.9|193
1701457500000|2023-12-01 19:05:00|10889.6|10889|10887.4|10886.8|10890.7|10889.9|10887.4|10886.8|244
1701457800000|2023-12-01 19:10:00|10887.1|10886.5|10889.4|10888.8|10890.7|10889.8|10887.1|10886.5|244
1701458100000|2023-12-01 19:15:00|10888.5|10887.6|10887.7|10886.8|10888.8|10888.1|10887.1|10886.4|205
1701458400000|2023-12-01 19:20:00|10887.8|10886.9|10893|10892.1|10893.1|10892.2|10887.1|10886.3|285
1701458700000|2023-12-01 19:25:00|10893.3|10892.4|10890.8|10889.9|10893.3|10892.4|10890.7|10889.9|200
1701459000000|2023-12-01 19:30:00|10890.6|10890|10885.8|10884.9|10891|10890.4|10885.5|10884.6|229
1701459300000|2023-12-01 19:35:00|10885.7|10884.8|10884.5|10883.9|10886.6|10885.7|10883.6|10882.7|167
1701459600000|2023-12-01 19:40:00|10884.4|10883.8|10881.6|10881|10884.4|10883.8|10880.4|10879.6|214
1701459900000|2023-12-01 19:45:00|10881.5|10880.9|10876.6|10875.7|10881.5|10880.9|10874.7|10874|261
1701460200000|2023-12-01 19:50:00|10876.3|10875.4|10875.3|10874.7|10876.3|10875.4|10872.6|10871.7|273
1701460500000|2023-12-01 19:55:00|10875.2|10874.6|10872.6|10871.7|10875.3|10874.7|10870.4|10869.8|270
1701460800000|2023-12-01 20:00:00|10872.7|10871.8|10871.7|10871.1|10874.4|10873.6|10871.1|10870.5|230
1701461100000|2023-12-01 20:05:00|10871.8|10871.2|10874.5|10873.9|10875.3|10874.7|10871.8|10871.2|219
1701461400000|2023-12-01 20:10:00|10874.4|10873.8|10877.1|10876.2|10877.2|10876.3|10873.9|10873.3|184
1701461700000|2023-12-01 20:15:00|10877|10876.1|10877.1|10876.2|10877.1|10876.4|10875.5|10874.9|148
1701462000000|2023-12-01 20:20:00|10877|10876.1|10876.6|10875.7|10877|10876.1|10874.7|10873.8|172
1701462300000|2023-12-01 20:25:00|10876.5|10875.6|10877.1|10876.5|10878.2|10877.6|10875.9|10875.2|147
1701462600000|2023-12-01 20:30:00|10877|10876.4|10879.1|10878.5|10879.7|10878.9|10876.5|10875.9|178
1701462900000|2023-12-01 20:35:00|10879|10878.4|10878.1|10877.5|10879.6|10879|10878.1|10877.5|172
1701463200000|2023-12-01 20:40:00|10878.2|10877.6|10879.5|10878.9|10879.5|10878.9|10878.2|10877.6|68
1701463500000|2023-12-01 20:45:00|10879.3|10878.4|10877.7|10876.8|10879.3|10878.5|10876.8|10876.2|154
1701463800000|2023-12-01 20:50:00|10877.2|10876.3|10875.6|10874.7|10877.7|10876.9|10874.6|10873.7|131
1701464100000|2023-12-01 20:55:00|10875.8|10874.9|10879.9|10879|10880.3|10879.5|10875.8|10874.9|225
1701464400000|2023-12-01 21:00:00|10880|10879.1|10879.8|10878.9|10880.2|10879.3|10878.3|10877.4|159
1701464700000|2023-12-01 21:05:00|10879.9|10879|10880.4|10879.5|10880.5|10879.6|10878.2|10877.3|75
1701465000000|2023-12-01 21:10:00|10880.5|10879.6|10880.7|10879.8|10881.1|10880.2|10879.8|10878.9|49
1701465300000|2023-12-01 21:15:00|10880.9|10880|10882.2|10881.3|10882.4|10881.5|10880.9|10880|38
1701465600000|2023-12-01 21:20:00|10882.1|10881.2|10880.3|10879.4|10882.1|10881.2|10880.3|10879.4|33
1701465900000|2023-12-01 21:25:00|10880.4|10879.5|10879.2|10878.3|10880.5|10879.6|10879.1|10878.2|86
1701466200000|2023-12-01 21:30:00|10879.1|10878.2|10880.7|10879.8|10882|10881.1|10879.1|10878.2|78
1701466500000|2023-12-01 21:35:00|10880.5|10879.6|10878.7|10877.8|10880.6|10879.7|10878.7|10877.8|66
1701466800000|2023-12-01 21:40:00|10878.8|10877.9|10880.3|10879.4|10881.1|10880.2|10878.6|10877.7|93
1701467100000|2023-12-01 21:45:00|10880.4|10879.5|10879.7|10878.8|10880.6|10879.7|10879.2|10878.3|65
1701467400000|2023-12-01 21:50:00|10879.6|10878.7|10882.1|10880.5|10882.4|10880.8|10879.1|10878.1|127
1701467700000|2023-12-01 21:55:00|10882.5|10880.3|10886.8|10880.2|10888.9|10883.1|10882.4|10877.8|295
1701637200000|2023-12-03 21:00:00|10882.9|10870.9|10880.6|10870.1|10886.1|10874.1|10880.6|10870.1|6
1701637500000|2023-12-03 21:05:00|10884.2|10872.2|10884.2|10872.2|10884.2|10872.2|10884.2|10872.2|1
1701637800000|2023-12-03 21:10:00|10885.3|10873.3|10884.7|10872.7|10885.3|10873.3|10880.6|10872.1|4
1701638100000|2023-12-03 21:15:00|10880.6|10872.1|10880.6|10872.1|10880.6|10872.1|10880.6|10872.1|1
1701638400000|2023-12-03 21:20:00|10884.7|10872.7|10884.7|10872.7|10884.7|10872.7|10884.7|10872.7|1
1701638700000|2023-12-03 21:25:00|10881|10872.8|10881.2|10873.4|10881.2|10873.4|10881|10872.8|2
1701639000000|2023-12-03 21:30:00|10881.6|10875.8|10883.5|10873|10883.5|10876.9|10880.7|10873|10
1701639300000|2023-12-03 21:35:00|10883.4|10873.3|10882.5|10876.1|10883.6|10876.1|10880.8|10872.4|12
1701639600000|2023-12-03 21:40:00|10882.6|10876.2|10882.6|10876.1|10882.6|10876.3|10882.6|10876.1|3
1701639900000|2023-12-03 21:45:00|10882.4|10875.3|10881.7|10875.3|10882.4|10875.3|10881.7|10875.3|2
1701640200000|2023-12-03 21:50:00|10882.9|10875.2|10881.7|10875.2|10882.9|10875.3|10881.7|10875.2|3
1701640500000|2023-12-03 21:55:00|10882|10874.9|10882|10874.3|10884.5|10874.9|10882|10873.8|9
1701640800000|2023-12-03 22:00:00|10882.1|10874.4|10881.2|10878.7|10885.2|10878.7|10879.2|10873.7|52
1701641100000|2023-12-03 22:05:00|10881.1|10878.6|10880.7|10878.2|10886.6|10881.9|10880.4|10877.9|86
1701641400000|2023-12-03 22:10:00|10880.8|10878.3|10884.1|10882.6|10891.7|10884.2|10880.8|10878.3|61
1701641700000|2023-12-03 22:15:00|10884.3|10882.8|10887.4|10885.9|10888.5|10886|10883.7|10881.8|86
1701642000000|2023-12-03 22:20:00|10887.2|10885.7|10892.1|10885.5|10893.2|10888.1|10887.2|10884.6|81
1701642300000|2023-12-03 22:25:00|10891.8|10885.2|10890.7|10885.5|10891.9|10885.5|10890.1|10884.8|15
1701642600000|2023-12-03 22:30:00|10890.6|10885.4|10891.3|10886.8|10891.5|10887.3|10890.4|10885.1|39
1701642900000|2023-12-03 22:35:00|10889.8|10888.3|10890.1|10888.6|10890.1|10888.6|10889.4|10887.9|20
1701643200000|2023-12-03 22:40:00|10890|10888.5|10890.2|10885.9|10891.2|10888.7|10889.7|10885.8|39
1701643500000|2023-12-03 22:45:00|10890.4|10886.3|10890.3|10885.7|10890.4|10887.1|10888.4|10885.3|39
1701643800000|2023-12-03 22:50:00|10890.1|10885.6|10888.9|10882.3|10892|10889.4|10887.9|10881.7|172
1701644100000|2023-12-03 22:55:00|10888.6|10882|10888.6|10882|10889.1|10883|10887.6|10881|193
1701644400000|2023-12-03 23:00:00|10884.6|10878|10887.4|10885.9|10890.9|10888.5|10880.8|10874.2|351
1701644700000|2023-12-03 23:05:00|10887.1|10886.2|10885.4|10884.5|10888.9|10888|10884|10883.1|159
1701645000000|2023-12-03 23:10:00|10885.5|10884.6|10885.7|10884.8|10886.5|10885.6|10885.2|10884.3|160
1701645300000|2023-12-03 23:15:00|10885.5|10884.6|10890.8|10889.9|10891.8|10890.9|10884.8|10883.9|348
1701645600000|2023-12-03 23:20:00|10890.9|10890|10893.4|10892.5|10894.1|10893.2|10890.3|10889.4|311
1701645900000|2023-12-03 23:25:00|10893.6|10892.7|10893.7|10892.8|10895.4|10894.5|10892.2|10891.3|294
1701646200000|2023-12-03 23:30:00|10893.8|10892.9|10891.2|10890.3|10895.3|10894.4|10889.8|10888.9|449
1701646500000|2023-12-03 23:35:00|10891.3|10890.4|10889.6|10888.7|10891.3|10890.4|10889.1|10888.2|98
1701646800000|2023-12-03 23:40:00|10889.5|10888.6|10889|10888.1|10890.3|10889.4|10887.1|10886.2|264
1701647100000|2023-12-03 23:45:00|10888.7|10887.8|10890.7|10889.8|10892.4|10891.5|10888.7|10887.8|230
1701647400000|2023-12-03 23:50:00|10890.6|10889.7|10890.2|10889.3|10891.3|10890.4|10889.8|10888.9|151
1701647700000|2023-12-03 23:55:00|10890.6|10889.7|10886.3|10885.4|10891|10890.1|10886.2|10885.3|161
1701648000000|2023-12-04 00:00:00|10886.4|10885.5|10882.7|10881.8|10887.2|10886.3|10882.1|10881.2|270
1701648300000|2023-12-04 00:05:00|10882.9|10882|10881.8|10880.9|10883.7|10882.8|10879.8|10879.1|344
1701648600000|2023-12-04 00:10:00|10882|10881.1|10882.7|10882.1|10883.6|10882.9|10881.9|10881|236
1701648900000|2023-12-04 00:15:00|10882.8|10882.2|10882.9|10882|10884.3|10883.4|10882.1|10881.3|177
1701649200000|2023-12-04 00:20:00|10882.7|10882.1|10883.7|10883.1|10885.1|10884.2|10881.7|10880.9|202
1701649500000|2023-12-04 00:25:00|10883.5|10882.9|10882.4|10881.5|10884.1|10883.3|10881.4|10880.6|220
1701649800000|2023-12-04 00:30:00|10882.7|10881.8|10878.4|10877.5|10884.3|10883.4|10878|10877.1|192
1701650100000|2023-12-04 00:35:00|10878.5|10877.6|10875.9|10875.3|10879.4|10878.5|10875.2|10874.3|227
1701650400000|2023-12-04 00:40:00|10876|10875.4|10875.5|10874.6|10876.9|10876|10874|10873.3|160
1701650700000|2023-12-04 00:45:00|10875.7|10874.8|10873.2|10872.3|10875.7|10874.8|10873.2|10872.3|135
1701651000000|2023-12-04 00:50:00|10873.3|10872.4|10873.8|10872.9|10873.9|10873.3|10872|10871.4|257
1701651300000|2023-12-04 00:55:00|10873.6|10872.7|10872.1|10871.2|10874.5|10873.6|10870.6|10869.7|262
1701651600000|2023-12-04 01:00:00|10872|10871.1|10873.8|10872.9|10875|10874.1|10870.7|10869.8|327
1701651900000|2023-12-04 01:05:00|10873.7|10873.1|10873.7|10872.8|10875.2|10874.3|10871.5|10870.6|303
1701652200000|2023-12-04 01:10:00|10873.8|10872.9|10872.8|10871.9|10874.6|10873.8|10871.3|10870.4|239
1701652500000|2023-12-04 01:15:00|10872.3|10871.4|10873.9|10873|10877.8|10876.9|10872.3|10871.4|305
1701652800000|2023-12-04 01:20:00|10873.8|10872.9|10875.9|10875|10875.9|10875|10873.1|10872.2|200
1701653100000|2023-12-04 01:25:00|10875.8|10874.9|10875|10874.1|10876.1|10875.5|10873.9|10873|181
1701653400000|2023-12-04 01:30:00|10874.9|10874|10869.6|10868.7|10875|10874.1|10869.4|10868.5|249
1701653700000|2023-12-04 01:35:00|10869.5|10868.6|10869.5|10868.6|10869.7|10868.8|10866.9|10866.3|290
1701654000000|2023-12-04 01:40:00|10869.7|10868.8|10871|10870.1|10871|10870.1|10868.7|10867.8|294
1701654300000|2023-12-04 01:45:00|10871.1|10870.2|10874.4|10873.5|10874.9|10874|10870.5|10869.6|237
1701654600000|2023-12-04 01:50:00|10874.5|10873.6|10873.4|10872.5|10875.4|10874.5|10872.5|10871.6|178
1701654900000|2023-12-04 01:55:00|10873.5|10872.6|10873.6|10872.7|10874.1|10873.2|10871.7|10870.8|142
1701655200000|2023-12-04 02:00:00|10873.4|10872.5|10870.6|10869.7|10874.1|10873.2|10870.6|10869.7|156
1701655500000|2023-12-04 02:05:00|10870.7|10869.8|10872.4|10871.8|10872.6|10871.9|10870.6|10869.7|107
1701655800000|2023-12-04 02:10:00|10872.5|10871.9|10875.1|10874.2|10875.1|10874.2|10872.3|10871.4|102
1701656100000|2023-12-04 02:15:00|10875.2|10874.3|10876.4|10875.5|10877.3|10876.4|10875.2|10874.3|131
1701656400000|2023-12-04 02:20:00|10876.7|10875.8|10876|10875.1|10876.9|10876|10874.6|10873.7|91
1701656700000|2023-12-04 02:25:00|10875.9|10875|10879.8|10878.9|10880.4|10879.5|10875.7|10874.8|130
1701657000000|2023-12-04 02:30:00|10879.5|10878.6|10882.6|10881.7|10883.3|10882.4|10879.3|10878.4|221
1701657300000|2023-12-04 02:35:00|10882.5|10881.6|10881.7|10880.8|10883.6|10883|10880.7|10879.8|162
1701657600000|2023-12-04 02:40:00|10881.1|10880.2|10880.7|10879.8|10882.3|10881.7|10880.3|10879.4|130
1701657900000|2023-12-04 02:45:00|10880.8|10879.9|10876.8|10875.9|10880.8|10879.9|10876.3|10875.4|144
1701658200000|2023-12-04 02:50:00|10876.9|10876|10880.6|10880|10881.7|10881|10876.9|10876|104
1701658500000|2023-12-04 02:55:00|10880.5|10879.9|10883.2|10882.3|10884.7|10884|10880.2|10879.6|185
1701658800000|2023-12-04 03:00:00|10883.1|10882.2|10883.2|10882.3|10883.5|10882.7|10882|10881.3|152
1701659100000|2023-12-04 03:05:00|10883.3|10882.4|10886|10885.1|10886|10885.1|10882.6|10881.7|148
1701659400000|2023-12-04 03:10:00|10885.5|10884.6|10883.8|10882.9|10885.6|10884.7|10881.7|10880.8|129
1701659700000|2023-12-04 03:15:00|10883.9|10883|10884.9|10884|10885.1|10884.2|10883.3|10882.4|106
1701660000000|2023-12-04 03:20:00|10884.8|10883.9|10884|10883.1|10884.9|10884.1|10883.9|10883|120
1701660300000|2023-12-04 03:25:00|10883.9|10883|10886.3|10885.4|10886.5|10885.6|10883.7|10882.8|107
1701660600000|2023-12-04 03:30:00|10886.2|10885.3|10885.5|10884.6|10886.6|10885.7|10884.9|10884|127
1701660900000|2023-12-04 03:35:00|10885.6|10884.7|10885.8|10884.9|10886.4|10885.5|10884.1|10883.5|133
1701661200000|2023-12-04 03:40:00|10885.9|10885|10885.4|10884.5|10886|10885.2|10884.1|10883.2|134
1701661500000|2023-12-04 03:45:00|10885.5|10884.6|10884.3|10883.4|10885.7|10884.8|10883.8|10882.9|70
1701661800000|2023-12-04 03:50:00|10884.2|10883.7|10883.7|10882.8|10884.2|10883.7|10883.1|10882.2|86
1701662100000|2023-12-04 03:55:00|10883.6|10882.7|10880.6|10879.7|10884.1|10883.2|10880.5|10879.6|107
1701662400000|2023-12-04 04:00:00|10880.5|10879.6|10878.1|10877.2|10881.1|10880.2|10877.8|10876.9|106
1701662700000|2023-12-04 04:05:00|10878.2|10877.3|10877.8|10876.9|10878.5|10877.6|10877|10876.1|106
1701663000000|2023-12-04 04:10:00|10877.7|10876.8|10875.4|10874.5|10878.1|10877.2|10875.4|10874.5|92
1701663300000|2023-12-04 04:15:00|10875.3|10874.4|10875.5|10874.6|10875.8|10874.9|10874.7|10873.8|61
1701663600000|2023-12-04 04:20:00|10875.6|10874.7|10875.1|10874.2|10876.6|10875.7|10874.6|10873.7|87
1701663900000|2023-12-04 04:25:00|10875|10874.1|10876.8|10876.2|10876.9|10876.3|10875|10874.1|162
1701664200000|2023-12-04 04:30:00|10876.6|10876|10872|10871.4|10876.7|10876.1|10871.5|10870.6|107
1701664500000|2023-12-04 04:35:00|10871.8|10871.2|10872.4|10871.8|10872.9|10872|10871.8|10871.1|70
1701664800000|2023-12-04 04:40:00|10872.3|10871.4|10872.7|10871.8|10874|10873.4|10872.1|10871.2|83
1701665100000|2023-12-04 04:45:00|10872.6|10872|10872.5|10871.6|10872.7|10872|10872|10871.1|45
1701665400000|2023-12-04 04:50:00|10872.6|10871.7|10873.3|10872.4|10874|10873.3|10872|10871.1|85
1701665700000|2023-12-04 04:55:00|10873.4|10872.5|10871.9|10871.3|10873.4|10872.5|10870.4|10869.6|102
1701666000000|2023-12-04 05:00:00|10872.1|10871.5|10870.1|10869.2|10872.3|10871.7|10870.1|10869.2|104
1701666300000|2023-12-04 05:05:00|10870|10869.1|10869|10868.1|10870.9|10870.3|10869|10868.1|88
1701666600000|2023-12-04 05:10:00|10868.9|10868|10870.5|10869.6|10871|10870.1|10868.9|10868|95
1701666900000|2023-12-04 05:15:00|10870.6|10869.7|10869.5|10868.6|10870.7|10869.8|10869|10868.1|105
1701667200000|2023-12-04 05:20:00|10869.6|10868.7|10870|10869.1|10870.8|10869.9|10869.5|10868.6|96
1701667500000|2023-12-04 05:25:00|10869.9|10869|10870.3|10869.4|10871.4|10870.5|10869.1|10868.2|96
1701667800000|2023-12-04 05:30:00|10870|10869.1|10870.6|10869.7|10870.7|10869.9|10869.1|10868.5|126
1701668100000|2023-12-04 05:35:00|10870.5|10869.6|10872.7|10871.8|10873.2|10872.3|10870.2|10869.3|88
1701668400000|2023-12-04 05:40:00|10872.6|10871.7|10871.3|10870.4|10873.3|10872.4|10871.1|10870.2|76
1701668700000|2023-12-04 05:45:00|10871.4|10870.5|10872.6|10871.7|10872.8|10871.9|10871|10870.1|99
1701669000000|2023-12-04 05:50:00|10872.5|10871.6|10872.2|10871.3|10872.8|10871.9|10871.6|10870.7|82
1701669300000|2023-12-04 05:55:00|10872.3|10871.4|10869.6|10869|10872.6|10871.7|10869.6|10869|134
1701669600000|2023-12-04 06:00:00|10869.8|10868.9|10870|10869.1|10871.3|10870.4|10868.9|10868|178
1701669900000|2023-12-04 06:05:00|10869.7|10868.8|10872.7|10872.1|10873.3|10872.7|10868.5|10867.9|149
1701670200000|2023-12-04 06:10:00|10872.9|10872.3|10873.9|10873|10875.2|10874.3|10872.5|10871.9|146
1701670500000|2023-12-04 06:15:00|10874|10873.1|10874.5|10873.9|10876.2|10875.3|10873.5|10872.9|158
1701670800000|2023-12-04 06:20:00|10874.6|10874|10875.6|10874.7|10876|10875.1|10873.4|10872.7|131
1701671100000|2023-12-04 06:25:00|10875.7|10874.8|10876.9|10876|10877|10876.1|10874.4|10873.5|143
1701671400000|2023-12-04 06:30:00|10876.8|10875.9|10874.7|10873.8|10876.9|10876|10872.8|10871.9|173
1701671700000|2023-12-04 06:35:00|10874.8|10873.9|10875.1|10874.2|10875.1|10874.2|10872.1|10871.5|121
1701672000000|2023-12-04 06:40:00|10875.5|10874.6|10873.7|10873.1|10876.4|10875.5|10873.7|10873.1|136
1701672300000|2023-12-04 06:45:00|10873.6|10873|10871.3|10870.7|10873.6|10873|10871.3|10870.6|184
1701672600000|2023-12-04 06:50:00|10871.1|10870.5|10868.6|10867.7|10871.2|10870.5|10868.1|10867.2|147
1701672900000|2023-12-04 06:55:00|10868.7|10867.8|10869.3|10868.4|10869.8|10868.9|10867.4|10866.5|136
1701673200000|2023-12-04 07:00:00|10869.4|10868.3|10867.5|10866.6|10869.5|10868.6|10867|10866.1|352
1701673500000|2023-12-04 07:05:00|10867.4|10866.5|10867.9|10867.3|10869.3|10868.7|10866.4|10865.7|316
1701673800000|2023-12-04 07:10:00|10867.8|10867.2|10865.2|10864.3|10867.9|10867.3|10863.7|10862.9|303
1701674100000|2023-12-04 07:15:00|10865.3|10864.4|10867.6|10866.7|10867.8|10867.2|10863.4|10862.5|297
1701674400000|2023-12-04 07:20:00|10867.7|10866.8|10866.2|10865.6|10869|10868.1|10864.9|10864.2|247
1701674700000|2023-12-04 07:25:00|10866|10865.4|10865.4|10864.8|10867.2|10866.5|10865.4|10864.5|179
1701675000000|2023-12-04 07:30:00|10865.3|10864.4|10863.4|10862.8|10865.6|10864.7|10861.7|10861.1|317
1701675300000|2023-12-04 07:35:00|10863.3|10862.7|10860.7|10859.8|10863.5|10862.8|10860|10859.1|290
1701675600000|2023-12-04 07:40:00|10860.6|10859.7|10854.8|10854.2|10861.2|10860.5|10853.8|10853.1|296
1701675900000|2023-12-04 07:45:00|10855.3|10854.7|10853.4|10852.8|10856.9|10856|10853.2|10852.6|325
1701676200000|2023-12-04 07:50:00|10853.7|10853.1|10850.9|10850.3|10855.2|10854.6|10850.1|10849.2|255
1701676500000|2023-12-04 07:55:00|10850.6|10850|10854.5|10853.6|10854.5|10853.6|10850.2|10849.5|404
1701676800000|2023-12-04 08:00:00|10854.4|10853.5|10863.3|10862.4|10863.4|10862.8|10854.3|10853.4|559
1701677100000|2023-12-04 08:05:00|10863.2|10862.3|10860.8|10859.9|10865.7|10865.1|10860.7|10859.8|402
1701677400000|2023-12-04 08:10:00|10860.7|10859.8|10869.6|10869|10869.6|10869|10860.5|10859.6|373
1701677700000|2023-12-04 08:15:00|10869.5|10868.9|10869.5|10868.9|10871.5|10870.6|10866.5|10865.9|373
1701678000000|2023-12-04 08:20:00|10869.6|10868.7|10871.8|10871.2|10872|10871.3|10865.1|10864.2|486
1701678300000|2023-12-04 08:25:00|10871.9|10871.3|10872.1|10871.5|10872.6|10872|10870|10869.4|337
1701678600000|2023-12-04 08:30:00|10872|10871.4|10872.1|10871.5|10873.6|10872.8|10868.9|10868.3|425
1701678900000|2023-12-04 08:35:00|10871.9|10871.3|10869|10868.4|10873.1|10872.2|10869|10868.4|314
1701679200000|2023-12-04 08:40:00|10868.7|10868.1|10867.1|10866.5|10869.1|10868.5|10864.8|10864.2|367
1701679500000|2023-12-04 08:45:00|10867|10866.4|10867.1|10866.5|10869.6|10869|10866|10865.4|339
1701679800000|2023-12-04 08:50:00|10867|10866.4|10866.7|10866.1|10868|10867.4|10864.1|10863.5|299
1701680100000|2023-12-04 08:55:00|10866.5|10865.9|10864.3|10863.7|10867.3|10866.7|10863.4|10862.8|312
1701680400000|2023-12-04 09:00:00|10864.2|10863.6|10867.7|10867.1|10869.1|10868.5|10862.9|10862.3|443
1701680700000|2023-12-04 09:05:00|10867.4|10866.8|10867.5|10866.9|10872.2|10871.6|10867.1|10866.4|367
1701681000000|2023-12-04 09:10:00|10867.4|10866.8|10871|10870.1|10871|10870.3|10865.2|10864.4|303
1701681300000|2023-12-04 09:15:00|10870.8|10869.9|10877.3|10876.7|10877.5|10876.9|10870.4|10869.5|285
1701681600000|2023-12-04 09:20:00|10877.5|10876.9|10877.9|10877.3|10878.6|10878|10875.9|10875.3|286
1701681900000|2023-12-04 09:25:00|10877.7|10877.1|10877.6|10876.7|10878.3|10877.7|10875.9|10875|291
1701682200000|2023-12-04 09:30:00|10877.7|10876.8|10877.8|10877.2|10878.2|10877.3|10875.1|10874.2|311
1701682500000|2023-12-04 09:35:00|10877.6|10877|10875|10874.4|10877.7|10877.1|10873.1|10872.4|223
1701682800000|2023-12-04 09:40:00|10875.2|10874.6|10878.4|10877.8|10878.5|10877.9|10871.4|10870.8|235
1701683100000|2023-12-04 09:45:00|10878.2|10877.6|10879.1|10878.5|10879.2|10878.6|10877.5|10876.9|159
1701683400000|2023-12-04 09:50:00|10878.9|10878.3|10876.4|10875.8|10881.2|10880.6|10876.4|10875.8|161
1701683700000|2023-12-04 09:55:00|10876.5|10875.9|10875|10874.4|10877.7|10877.1|10873.9|10873.3|225
1701684000000|2023-12-04 10:00:00|10874.9|10874.3|10874|10873.4|10876.2|10875.5|10873.6|10873|224
1701684300000|2023-12-04 10:05:00|10873.9|10873.3|10868.2|10867.6|10873.9|10873.3|10868.2|10867.4|232
1701684600000|2023-12-04 10:10:00|10868.3|10867.4|10864|10863.4|10868.3|10867.6|10863.5|10862.7|193
1701684900000|2023-12-04 10:15:00|10863.9|10863.3|10863.2|10862.6|10863.9|10863.3|10862.2|10861.3|198
1701685200000|2023-12-04 10:20:00|10863.3|10862.7|10861.7|10861.1|10864.2|10863.6|10859.2|10858.6|248
1701685500000|2023-12-04 10:25:00|10861.8|10861.2|10861.7|10861.1|10863.5|10862.9|10861.2|10860.6|235
1701685800000|2023-12-04 10:30:00|10861.8|10861.2|10865.5|10864.9|10866.7|10866.1|10861.8|10861.2|235
1701686100000|2023-12-04 10:35:00|10865.4|10864.8|10867.7|10867.1|10868.7|10868.1|10865.3|10864.7|236
1701686400000|2023-12-04 10:40:00|10867.8|10867.2|10866|10865.4|10870|10869.2|10865.6|10865|227
1701686700000|2023-12-04 10:45:00|10866.1|10865.5|10866.4|10865.8|10868.7|10868.1|10865.7|10865.1|204
1701687000000|2023-12-04 10:50:00|10866.3|10865.7|10866.6|10866|10869.6|10868.9|10866.2|10865.5|211
1701687300000|2023-12-04 10:55:00|10866.3|10865.7|10868.7|10867.8|10869.9|10869.1|10866.3|10865.5|304
1701687600000|2023-12-04 11:00:00|10868.8|10867.9|10869.8|10868.9|10870.6|10870|10867.9|10867.2|208
1701687900000|2023-12-04 11:05:00|10869.9|10869|10871.5|10870.6|10872.6|10871.7|10869.5|10868.6|249
1701688200000|2023-12-04 11:10:00|10871.4|10870.5|10871.6|10871|10873.5|10872.9|10871|10870.1|164
1701688500000|2023-12-04 11:15:00|10871.7|10871.1|10873.3|10872.7|10875|10874.2|10871.6|10871|154
1701688800000|2023-12-04 11:20:00|10873.2|10872.6|10875.4|10874.8|10875.5|10874.9|10872.8|10872.2|160
1701689100000|2023-12-04 11:25:00|10875.5|10874.9|10879.1|10878.5|10879.2|10878.6|10875.1|10874.5|187
1701689400000|2023-12-04 11:30:00|10879.2|10878.6|10876.9|10876.3|10879.2|10878.6|10876.4|10875.6|248
1701689700000|2023-12-04 11:35:00|10876.8|10876.2|10875|10874.1|10877.5|10876.9|10874.6|10873.7|202
1701690000000|2023-12-04 11:40:00|10874.9|10874|10875.4|10874.8|10876.9|10876.3|10873.7|10873.1|196
1701690300000|2023-12-04 11:45:00|10875.1|10874.5|10873.6|10873|10875.6|10875|10873.5|10872.9|187
1701690600000|2023-12-04 11:50:00|10873.5|10872.9|10869.1|10868.5|10873.5|10872.9|10868.6|10868|211
1701690900000|2023-12-04 11:55:00|10869|10868.4|10869.5|10868.9|10870.6|10870|10868.2|10867.6|194
1701691200000|2023-12-04 12:00:00|10869.4|10868.8|10868.2|10867.6|10869.9|10869.3|10866|10865.4|286
1701691500000|2023-12-04 12:05:00|10868.3|10867.7|10863.8|10862.9|10868.3|10867.7|10863.8|10862.9|212
1701691800000|2023-12-04 12:10:00|10863.9|10863|10865|10864.4|10865.2|10864.4|10861.4|10860.7|260
1701692100000|2023-12-04 12:15:00|10865.2|10864.6|10863.4|10862.8|10865.9|10865|10862.7|10861.8|252
1701692400000|2023-12-04 12:20:00|10863.2|10862.6|10868.4|10867.8|10869|10868.1|10861.9|10861.1|243
1701692700000|2023-12-04 12:25:00|10868.6|10867.7|10870.8|10870.2|10871|10870.2|10867.2|10866.6|246
1701693000000|2023-12-04 12:30:00|10870.7|10870.1|10865|10864.4|10870.7|10870.1|10863.7|10863.1|212
1701693300000|2023-12-04 12:35:00|10864.9|10864.3|10863.3|10862.7|10865.2|10864.6|10863.1|10862.5|156
1701693600000|2023-12-04 12:40:00|10863.1|10862.5|10860.6|10860|10863.8|10863.2|10859.7|10859.1|223
1701693900000|2023-12-04 12:45:00|10860.7|10860.1|10868.9|10868.3|10869.3|10868.7|10860.6|10860|235
1701694200000|2023-12-04 12:50:00|10868.8|10868.2|10868.2|10867.6|10872.8|10872.2|10868.2|10867.6|167
1701694500000|2023-12-04 12:55:00|10868|10867.4|10869.5|10868.9|10870.9|10870|10866.9|10866.3|314
1701694800000|2023-12-04 13:00:00|10869.4|10868.8|10866.9|10866.3|10871.4|10870.8|10866.3|10865.7|287
1701695100000|2023-12-04 13:05:00|10867|10866.4|10868.5|10867.9|10871.1|10870.5|10866|10865.4|282
1701695400000|2023-12-04 13:10:00|10868.4|10867.8|10868.5|10867.9|10868.9|10868.3|10866.3|10865.7|282
1701695700000|2023-12-04 13:15:00|10868.6|10868|10874.2|10873.3|10874.2|10873.3|10868.2|10867.6|312
1701696000000|2023-12-04 13:20:00|10874.4|10873.5|10872.7|10871.8|10876.6|10875.7|10871.2|10870.6|472
1701696300000|2023-12-04 13:25:00|10872.8|10871.9|10870.9|10870.3|10876.1|10875.2|10869.9|10869.3|441
1701696600000|2023-12-04 13:30:00|10870.8|10870.2|10870.8|10869.9|10873.8|10873.2|10869|10868.1|413
1701696900000|2023-12-04 13:35:00|10870.7|10869.8|10861.7|10860.8|10873|10872.4|10861|10860.1|541
1701697200000|2023-12-04 13:40:00|10861.8|10860.9|10862.1|10861.5|10866.6|10865.7|10861|10860.2|384
1701697500000|2023-12-04 13:45:00|10862|10861.4|10859.9|10859.3|10862.3|10861.7|10859|10858.3|411
1701697800000|2023-12-04 13:50:00|10859.7|10859.1|10858.1|10857.5|10860.2|10859.6|10855|10854.4|450
1701698100000|2023-12-04 13:55:00|10857.8|10857.2|10855|10854.1|10860.5|10859.6|10853.8|10853|474
1701698400000|2023-12-04 14:00:00|10855.2|10854.3|10845.1|10844.2|10855.6|10854.7|10844.1|10843.2|667
1701698700000|2023-12-04 14:05:00|10844.9|10844|10841.3|10840.4|10846.5|10845.9|10837.9|10837.3|592
1701699000000|2023-12-04 14:10:00|10841.4|10840.5|10831.5|10830.9|10842.2|10841.6|10831|10830.4|508
1701699300000|2023-12-04 14:15:00|10831.4|10830.8|10822.9|10822|10831.4|10830.8|10822.3|10821.6|647
1701699600000|2023-12-04 14:20:00|10823|10822.1|10824|10823.1|10826|10825.1|10820.1|10819.3|636
1701699900000|2023-12-04 14:25:00|10823.8|10822.9|10822.7|10821.8|10827.3|10826.4|10822.1|10821.2|547
1701700200000|2023-12-04 14:30:00|10822.5|10821.9|10830.7|10829.8|10830.8|10829.9|10821.6|10820.9|811
1701700500000|2023-12-04 14:35:00|10830.4|10829.5|10830.6|10830|10831.1|10830.5|10826.7|10825.8|591
1701700800000|2023-12-04 14:40:00|10830.2|10829.6|10833.1|10832.2|10834.5|10833.6|10830.2|10829.4|540
1701701100000|2023-12-04 14:45:00|10833.2|10832.3|10839.3|10838.7|10840.3|10839.4|10832.3|10831.4|589
1701701400000|2023-12-04 14:50:00|10839.4|10838.8|10837.3|10836.7|10840.6|10839.7|10833.9|10833.3|574
1701701700000|2023-12-04 14:55:00|10837.2|10836.6|10840.4|10839|10843.8|10843.2|10836.7|10836.1|468
1701702000000|2023-12-04 15:00:00|10840.3|10839.1|10838.9|10838.3|10844.1|10842.9|10838.6|10838|844
1701702300000|2023-12-04 15:05:00|10839.1|10838.5|10834.9|10834.3|10843.8|10843.2|10833.9|10833|762
1701702600000|2023-12-04 15:10:00|10834.8|10834.2|10829.6|10829|10835|10834.4|10829.4|10828.8|533
1701702900000|2023-12-04 15:15:00|10829.5|10828.9|10824.8|10824.2|10832.4|10831.5|10823.4|10822.8|602
1701703200000|2023-12-04 15:20:00|10824.7|10824.1|10818.4|10817.5|10827.4|10826.5|10815.8|10814.9|731
1701703500000|2023-12-04 15:25:00|10818.3|10817.4|10817.1|10816.5|10819.2|10818.3|10813|10812.1|847
1701703800000|2023-12-04 15:30:00|10817|10816.4|10812.2|10811.6|10818.3|10817.7|10810.6|10809.8|624
1701704100000|2023-12-04 15:35:00|10812.1|10811.5|10809.4|10808.5|10813.7|10812.8|10807.5|10806.6|759
1701704400000|2023-12-04 15:40:00|10809.5|10808.6|10807.2|10806.6|10809.7|10808.8|10804.4|10803.8|607
1701704700000|2023-12-04 15:45:00|10807.4|10806.8|10814.5|10813.6|10814.6|10813.7|10806.2|10805.6|680
1701705000000|2023-12-04 15:50:00|10814.4|10813.5|10812.9|10812.3|10815.2|10814.6|10811.4|10810.5|615
1701705300000|2023-12-04 15:55:00|10812.5|10811.9|10815.1|10814.5|10815.5|10814.7|10811.7|10811.1|445
1701705600000|2023-12-04 16:00:00|10815.2|10814.6|10813.2|10812.6|10818|10817.4|10813.1|10812.5|498
1701705900000|2023-12-04 16:05:00|10813.1|10812.5|10817.5|10816.9|10817.5|10816.9|10812|10811.4|401
1701706200000|2023-12-04 16:10:00|10817.7|10817.1|10818.8|10818.2|10820.3|10819.7|10815.7|10815.1|437
1701706500000|2023-12-04 16:15:00|10818.6|10818|10818.5|10817.9|10821.6|10821|10816.8|10816.2|476
1701706800000|2023-12-04 16:20:00|10818.6|10818|10821.7|10820.8|10823.3|10822.7|10817.9|10817.1|383
1701707100000|2023-12-04 16:25:00|10821.9|10821|10822.1|10821.2|10823.2|10822.3|10817.8|10817.1|429
1701707400000|2023-12-04 16:30:00|10822|10821.1|10821|10820.4|10823.2|10822.5|10820.2|10819.3|431
1701707700000|2023-12-04 16:35:00|10821.1|10820.5|10823.2|10822.3|10823.2|10822.3|10820.2|10819.6|347
1701708000000|2023-12-04 16:40:00|10823|10822.4|10819.2|10818.3|10825.2|10824.3|10818.9|10818|353
1701708300000|2023-12-04 16:45:00|10819.1|10818.2|10818.7|10818.1|10823.6|10823|10818.3|10817.7|298
1701708600000|2023-12-04 16:50:00|10818.8|10818.2|10817.1|10816.5|10820.7|10819.9|10817.1|10816.5|324
1701708900000|2023-12-04 16:55:00|10817.3|10816.4|10823.4|10822.8|10823.8|10823.2|10817|10816.1|379
1701709200000|2023-12-04 17:00:00|10823.5|10822.9|10823.1|10822.2|10825.7|10825.1|10822.9|10822|263
1701709500000|2023-12-04 17:05:00|10823.3|10822.4|10826.9|10826|10827.1|10826.2|10823|10822.1|243
1701709800000|2023-12-04 17:10:00|10826.8|10825.9|10825|10824.1|10827.1|10826.5|10824.2|10823.3|235
1701710100000|2023-12-04 17:15:00|10824.8|10823.9|10823.6|10823|10827.1|10826.5|10823.6|10823|243
1701710400000|2023-12-04 17:20:00|10823.8|10823.2|10819.2|10818.6|10823.9|10823.3|10818.3|10817.5|252
1701710700000|2023-12-04 17:25:00|10819.1|10818.5|10821.7|10820.8|10823.1|10822.5|10818|10817.2|310
1701711000000|2023-12-04 17:30:00|10821.8|10820.9|10823.3|10822.4|10824.6|10824|10821.5|10820.8|285
1701711300000|2023-12-04 17:35:00|10823.4|10822.7|10824.9|10824.3|10825.3|10824.7|10821.8|10821.2|211
1701711600000|2023-12-04 17:40:00|10825|10824.4|10823.9|10823.3|10825|10824.4|10822.5|10821.9|217
1701711900000|2023-12-04 17:45:00|10824|10823.4|10826|10825.4|10826.8|10826.2|10823.7|10823.1|158
1701712200000|2023-12-04 17:50:00|10825.9|10825.3|10825.6|10825|10826.8|10826.2|10824.4|10823.8|153
1701712500000|2023-12-04 17:55:00|10825.7|10825.1|10825.9|10825.3|10826.7|10826.1|10824.4|10823.8|216
1701712800000|2023-12-04 18:00:00|10826|10825.4|10824.4|10823.8|10826.9|10826.3|10824.2|10823.6|187
1701713100000|2023-12-04 18:05:00|10824.5|10823.9|10824.2|10823.6|10826.5|10825.9|10824.1|10823.5|143
1701713400000|2023-12-04 18:10:00|10824.3|10823.7|10823.4|10822.8|10825.1|10824.5|10823.4|10822.8|149
1701713700000|2023-12-04 18:15:00|10823.7|10823.1|10821.2|10820.3|10824.3|10823.7|10820.2|10819.3|198
1701714000000|2023-12-04 18:20:00|10821.3|10820.4|10819.8|10819.2|10821.5|10820.6|10819.3|10818.4|184
1701714300000|2023-12-04 18:25:00|10820.1|10819.5|10816.3|10815.4|10820.4|10819.5|10816|10815.2|259
1701714600000|2023-12-04 18:30:00|10816.2|10815.3|10816|10815.4|10817.8|10817.2|10815.7|10815|195
1701714900000|2023-12-04 18:35:00|10815.9|10815.3|10818.6|10818|10819.5|10818.9|10815.6|10815|159
1701715200000|2023-12-04 18:40:00|10818.8|10818.2|10817.3|10816.4|10820.1|10819.5|10817.2|10816.3|190
1701715500000|2023-12-04 18:45:00|10817.2|10816.3|10819.4|10818.5|10819.6|10819|10815.4|10814.8|236
1701715800000|2023-12-04 18:50:00|10819.2|10818.6|10818.1|10817.5|10819.7|10819|10817.7|10817.1|129
1701716100000|2023-12-04 18:55:00|10818|10817.4|10817|10816.4|10818.5|10817.9|10816.5|10815.9|143
1701716400000|2023-12-04 19:00:00|10817.1|10816.5|10818.2|10817.3|10818.7|10818|10816.5|10815.6|227
1701716700000|2023-12-04 19:05:00|10818.3|10817.4|10817.5|10816.9|10818.4|10817.5|10816.5|10815.6|229
1701717000000|2023-12-04 19:10:00|10817.4|10816.5|10819.7|10819.1|10820.1|10819.5|10817|10816.3|175
1701717300000|2023-12-04 19:15:00|10819.8|10819.2|10820.2|10819.6|10820.9|10820.1|10819.6|10819|131
1701717600000|2023-12-04 19:20:00|10820.1|10819.5|10823.1|10822.5|10823.4|10822.8|10820.1|10819.5|115
1701717900000|2023-12-04 19:25:00|10823.2|10822.6|10824.8|10824.2|10825.5|10824.8|10822.8|10822.2|124
1701718200000|2023-12-04 19:30:00|10824.9|10824.3|10821.8|10821.2|10825.1|10824.5|10821.2|10820.6|101
1701718500000|2023-12-04 19:35:00|10821.7|10821.1|10823.9|10823.3|10823.9|10823.3|10821.1|10820.5|113
1701718800000|2023-12-04 19:40:00|10823.8|10823.2|10826.4|10825.8|10826.6|10826|10823.8|10823.2|82
1701719100000|2023-12-04 19:45:00|10826.3|10825.7|10825.8|10825.2|10826.3|10825.7|10824.7|10823.8|123
1701719400000|2023-12-04 19:50:00|10825.9|10825.3|10826.9|10826.3|10828.2|10827.6|10824.8|10824.2|158
1701719700000|2023-12-04 19:55:00|10826.8|10826.2|10828|10827.4|10829.7|10828.9|10825.3|10824.7|227
1701720000000|2023-12-04 20:00:00|10828.4|10827.5|10830.5|10829.6|10832.4|10831.5|10828.2|10827.5|187
1701720300000|2023-12-04 20:05:00|10830.6|10829.7|10829.6|10829|10830.6|10829.7|10828.3|10827.4|208
1701720600000|2023-12-04 20:10:00|10829.7|10829.1|10831.5|10830.6|10832.1|10831.5|10828.7|10828.1|215
1701720900000|2023-12-04 20:15:00|10831.4|10830.5|10832.5|10831.9|10832.7|10832.1|10830.7|10829.8|199
1701721200000|2023-12-04 20:20:00|10832.6|10832|10831|10830.4|10833.3|10832.7|10830.4|10829.7|145
1701721500000|2023-12-04 20:25:00|10831.2|10830.3|10830.5|10829.9|10831.3|10830.5|10829.4|10828.8|124
1701721800000|2023-12-04 20:30:00|10830.6|10830|10832.8|10831.9|10833.1|10832.3|10830.6|10830|132
1701722100000|2023-12-04 20:35:00|10832.7|10831.8|10834.1|10833.5|10834.3|10833.7|10832|10831.4|148
1701722400000|2023-12-04 20:40:00|10834|10833.4|10833.9|10833.3|10834.2|10833.6|10833.1|10832.5|95
1701722700000|2023-12-04 20:45:00|10833.8|10833.2|10833.5|10832.9|10835.1|10834.2|10832.7|10831.9|212
1701723000000|2023-12-04 20:50:00|10833.7|10832.8|10834.3|10833.7|10836|10835.3|10833.7|10832.8|145
1701723300000|2023-12-04 20:55:00|10834.2|10833.6|10834.3|10833.7|10835.5|10834.9|10833.3|10832.4|232
1701723600000|2023-12-04 21:00:00|10834.4|10833.8|10836.2|10835.6|10836.2|10835.6|10833.7|10832.8|92
1701723900000|2023-12-04 21:05:00|10836.1|10835.5|10835.5|10834.6|10837.1|10836.4|10834.6|10833.9|56
1701724200000|2023-12-04 21:10:00|10835.6|10834.7|10835.5|10834.9|10836.1|10835.4|10835.1|10834.4|41
1701724500000|2023-12-04 21:15:00|10835.4|10834.8|10836.3|10835.7|10836.7|10836|10834.9|10834.2|71
1701724800000|2023-12-04 21:20:00|10836.2|10835.6|10836.8|10836.2|10837.4|10836.6|10836.1|10835.5|62
1701725100000|2023-12-04 21:25:00|10836.4|10835.8|10836.4|10835.5|10837.3|10836.5|10836.1|10835.4|62
1701725400000|2023-12-04 21:30:00|10836.3|10835.4|10836|10835.1|10836.5|10835.8|10835.9|10835.1|35
1701725700000|2023-12-04 21:35:00|10835.9|10835|10835.5|10834.6|10836.4|10835.5|10835|10834.2|37
1701726000000|2023-12-04 21:40:00|10835.4|10834.5|10835.4|10834.5|10835.6|10834.7|10835|10834.2|89
1701726300000|2023-12-04 21:45:00|10835.5|10834.6|10836.1|10835.2|10836.2|10835.3|10835.4|10834.5|55
1701726600000|2023-12-04 21:50:00|10836.3|10835.4|10836.2|10835.1|10836.6|10835.7|10835.9|10835|55
1701726900000|2023-12-04 21:55:00|10836.5|10834.8|10837.5|10834.8|10837.7|10835.5|10836.3|10834.5|248
1701727200000|2023-12-04 22:00:00|10837.4|10834.6|10834.1|10827.5|10839.2|10834.6|10834.1|10827.5|22
1701727500000|2023-12-04 22:05:00|10834.7|10828.1|10835.2|10828.6|10836|10829.4|10834.7|10828.1|41
1701727800000|2023-12-04 22:10:00|10835.3|10828.7|10835.8|10829.2|10836|10829.4|10835.2|10828.6|57
1701728100000|2023-12-04 22:15:00|10835.9|10829.3|10837.7|10831.1|10837.7|10831.1|10835.8|10829.2|32
1701728400000|2023-12-04 22:20:00|10837.6|10831|10837.3|10831.6|10838.7|10832.4|10837.3|10831|37
1701728700000|2023-12-04 22:25:00|10837.2|10831.7|10836.8|10832.2|10837.4|10832.2|10836.8|10831.3|22
1701729000000|2023-12-04 22:30:00|10837|10832.1|10837|10832.7|10837.2|10832.7|10836.7|10831.8|55
1701729300000|2023-12-04 22:35:00|10837.1|10832.8|10837.1|10832.8|10837.3|10832.9|10837.1|10832.6|23
1701729600000|2023-12-04 22:40:00|10836.8|10833.3|10837|10833.3|10837.9|10833.9|10836.8|10832.8|54
1701729900000|2023-12-04 22:45:00|10837.1|10833|10836.9|10833|10837.3|10833.2|10836.9|10832.8|29
1701730200000|2023-12-04 22:50:00|10837|10832.9|10835.1|10829.1|10837.2|10833|10835|10828.7|117
1701730500000|2023-12-04 22:55:00|10835|10829.3|10836.9|10833.7|10837.1|10833.8|10834.7|10828.4|95
1701730800000|2023-12-04 23:00:00|10837.2|10833.2|10835.9|10833.9|10837.2|10834.2|10835.5|10832.7|91
1701731100000|2023-12-04 23:05:00|10835.6|10834.2|10836.8|10835.4|10836.8|10835.4|10835.3|10833.5|91
1701731400000|2023-12-04 23:10:00|10836.7|10835.3|10835.6|10834.3|10836.9|10835.6|10835.5|10834.2|43
1701731700000|2023-12-04 23:15:00|10835.7|10834.4|10836.1|10835.2|10836.2|10835.3|10834.9|10833.8|87
1701732000000|2023-12-04 23:20:00|10836.2|10835.3|10836.7|10835.8|10836.7|10835.8|10835.6|10834.7|38
1701732300000|2023-12-04 23:25:00|10836.8|10835.9|10837|10836.1|10837.1|10836.2|10836.6|10835.7|18
1701732600000|2023-12-04 23:30:00|10837.1|10836.2|10836.1|10835.2|10837.1|10836.2|10835.8|10834.9|40
1701732900000|2023-12-04 23:35:00|10836.2|10835.3|10836.1|10835.2|10836.2|10835.3|10836|10835.1|27
1701733200000|2023-12-04 23:40:00|10836.2|10835.3|10837.5|10836.6|10838|10837.1|10836.2|10835.3|55
1701733500000|2023-12-04 23:45:00|10837.6|10836.7|10837.2|10836.3|10837.6|10836.7|10836.2|10835.3|64
1701733800000|2023-12-04 23:50:00|10837.3|10836.4|10838.1|10837.2|10838.2|10837.3|10837|10836.1|47
1701734100000|2023-12-04 23:55:00|10838.2|10837.3|10837.9|10837|10838.2|10837.3|10837.2|10836.3|36
1701734400000|2023-12-05 00:00:00|10837.7|10836.8|10838.2|10837.6|10838.7|10837.8|10836.8|10835.9|88
1701734700000|2023-12-05 00:05:00|10838.3|10837.7|10839.4|10838.5|10839.5|10838.6|10838.3|10837.6|65
1701735000000|2023-12-05 00:10:00|10839.5|10838.6|10839.8|10839.2|10840.2|10839.4|10839.4|10838.5|76
1701735300000|2023-12-05 00:15:00|10839.9|10839.3|10840.9|10840|10841|10840.1|10839.4|10838.5|120
1701735600000|2023-12-05 00:20:00|10840.7|10840.1|10839.7|10838.8|10840.9|10840.2|10838.8|10837.9|73
1701735900000|2023-12-05 00:25:00|10839.5|10838.6|10840.3|10839.4|10841.3|10840.4|10838.8|10838.2|128
1701736200000|2023-12-05 00:30:00|10840.4|10839.5|10840.5|10839.6|10841.5|10840.6|10839.9|10839|92
1701736500000|2023-12-05 00:35:00|10840.6|10839.7|10844.8|10844.2|10846.8|10845.9|10840.5|10839.6|143
1701736800000|2023-12-05 00:40:00|10844.9|10844|10844.8|10844.2|10845.7|10844.8|10843.2|10842.3|139
1701737100000|2023-12-05 00:45:00|10844.9|10844.3|10844.5|10843.6|10845.7|10844.9|10843.2|10842.3|121
1701737400000|2023-12-05 00:50:00|10844.4|10843.5|10843.4|10842.5|10844.8|10843.9|10842|10841.1|219
1701737700000|2023-12-05 00:55:00|10843.5|10842.6|10844.1|10843.2|10845.1|10844.2|10843.1|10842.2|152
1701738000000|2023-12-05 01:00:00|10844|10843.1|10843.4|10842.5|10845|10844.1|10842.1|10841.5|196
1701738300000|2023-12-05 01:05:00|10843.3|10842.4|10842.6|10842|10844|10843.1|10841.7|10840.9|116
1701738600000|2023-12-05 01:10:00|10842.4|10841.8|10838.8|10837.9|10842.4|10841.8|10838.2|10837.5|144
1701738900000|2023-12-05 01:15:00|10838.9|10838|10836.5|10835.9|10839.3|10838.4|10836.1|10835.4|223
1701739200000|2023-12-05 01:20:00|10836.7|10836.1|10836.8|10836.2|10839.2|10838.3|10836.3|10835.7|167
1701739500000|2023-12-05 01:25:00|10836.9|10836.3|10837.7|10836.8|10837.9|10837|10836.3|10835.4|173
1701739800000|2023-12-05 01:30:00|10837.4|10836.6|10837.5|10836.6|10838.1|10837.4|10835.3|10834.5|166
1701740100000|2023-12-05 01:35:00|10837.8|10836.9|10835.5|10834.9|10837.8|10837|10835|10834.2|160
1701740400000|2023-12-05 01:40:00|10835.4|10834.8|10837.3|10836.4|10837.5|10836.7|10835|10834.2|102
1701740700000|2023-12-05 01:45:00|10837.4|10836.5|10839.1|10838.5|10840.5|10839.8|10837.4|10836.5|183
1701741000000|2023-12-05 01:50:00|10839.4|10838.8|10838.9|10838|10840.3|10839.5|10838.8|10837.9|149
1701741300000|2023-12-05 01:55:00|10839.2|10838.3|10839.5|10838.9|10840.9|10840|10839|10838.1|130
1701741600000|2023-12-05 02:00:00|10839.6|10839|10842.1|10841.5|10842.4|10841.6|10839.1|10838.5|120
1701741900000|2023-12-05 02:05:00|10841.8|10841.2|10841.9|10841|10842.2|10841.3|10840.4|10839.5|110
1701742200000|2023-12-05 02:10:00|10841.5|10840.6|10841.4|10840.5|10842.2|10841.4|10839.9|10839|138
1701742500000|2023-12-05 02:15:00|10841.3|10840.4|10842.8|10841.9|10843.1|10842.2|10841|10840.1|87
1701742800000|2023-12-05 02:20:00|10842.7|10841.8|10841|10840.4|10843.6|10842.4|10840.7|10840.1|120
1701743100000|2023-12-05 02:25:00|10840.8|10840.2|10839.9|10839|10841.5|10840.6|10839.8|10839|75
1701743400000|2023-12-05 02:30:00|10839.8|10838.9|10839.1|10838.5|10840.2|10839.6|10838.2|10837.3|140
1701743700000|2023-12-05 02:35:00|10839.2|10838.6|10836.3|10835.4|10839.3|10838.7|10835.6|10834.7|114
1701744000000|2023-12-05 02:40:00|10836.4|10835.5|10835.9|10835|10836.8|10836.2|10835.2|10834.3|93
1701744300000|2023-12-05 02:45:00|10836.1|10835.2|10838.7|10837.8|10839.4|10838.5|10836|10835.1|97
1701744600000|2023-12-05 02:50:00|10838.5|10837.6|10837.3|10836.4|10838.6|10837.7|10837.1|10836.2|91
1701744900000|2023-12-05 02:55:00|10837.1|10836.2|10837.1|10836.2|10838.1|10837.5|10835.9|10835.2|194
1701745200000|2023-12-05 03:00:00|10837|10836.1|10837.2|10836.3|10838.4|10837.5|10836.9|10836.1|99
1701745500000|2023-12-05 03:05:00|10837.3|10836.4|10837.8|10836.9|10837.9|10837|10836.7|10835.8|67
1701745800000|2023-12-05 03:10:00|10837.5|10836.6|10837.3|10836.4|10837.9|10837|10836.7|10835.8|80
1701746100000|2023-12-05 03:15:00|10837.2|10836.3|10838.4|10837.5|10838.4|10837.8|10837.1|10836.2|64
1701746400000|2023-12-05 03:20:00|10838.5|10837.6|10839.9|10839|10840.2|10839.5|10838.4|10837.5|62
1701746700000|2023-12-05 03:25:00|10840|10839.1|10841.5|10840.6|10842.1|10841.4|10839.8|10838.9|74
1701747000000|2023-12-05 03:30:00|10842.4|10841.5|10841.8|10840.9|10843.6|10842.7|10838.6|10837.7|408
1701747300000|2023-12-05 03:35:00|10841.9|10841|10842.3|10841.7|10842.8|10841.9|10841.1|10840.5|136
1701747600000|2023-12-05 03:40:00|10842.2|10841.6|10839.8|10839.2|10842.2|10841.6|10839.7|10839.1|132
1701747900000|2023-12-05 03:45:00|10840|10839.4|10840.7|10840.1|10840.9|10840.3|10839.3|10838.7|92
1701748200000|2023-12-05 03:50:00|10840.8|10840.2|10839.2|10838.6|10841.3|10840.7|10839.1|10838.4|110
1701748500000|2023-12-05 03:55:00|10839.3|10838.7|10840.7|10840.1|10841.3|10840.7|10839.2|10838.6|106
1701748800000|2023-12-05 04:00:00|10840.6|10840|10842.2|10841.6|10842.7|10842.1|10839.8|10839.2|134
1701749100000|2023-12-05 04:05:00|10842.3|10841.7|10841.7|10841.1|10843|10842.4|10841.1|10840.4|58
1701749400000|2023-12-05 04:10:00|10841.9|10841|10842|10841.1|10842.3|10841.7|10841.6|10840.9|38
1701749700000|2023-12-05 04:15:00|10841.9|10841|10841.8|10840.9|10842.4|10841.5|10841.5|10840.6|44
1701750000000|2023-12-05 04:20:00|10841.9|10841|10841.2|10840.6|10842.8|10842.1|10841.1|10840.5|32
1701750300000|2023-12-05 04:25:00|10841.4|10840.5|10842.6|10842|10842.6|10842|10841.3|10840.4|35
1701750600000|2023-12-05 04:30:00|10842.7|10842.1|10843.7|10843.1|10843.8|10843.2|10842.2|10841.3|47
1701750900000|2023-12-05 04:35:00|10843.5|10842.9|10844.2|10843.6|10844.3|10843.7|10843.1|10842.5|45
1701751200000|2023-12-05 04:40:00|10844.5|10844.1|10843.6|10843|10844.9|10844.3|10843.4|10842.8|59
1701751500000|2023-12-05 04:45:00|10843.5|10842.9|10843.8|10843.2|10843.9|10843.3|10842.4|10841.8|71
1701751800000|2023-12-05 04:50:00|10843.9|10843.3|10844.4|10843.5|10844.9|10844|10843.8|10843|38
1701752100000|2023-12-05 04:55:00|10843.9|10843.3|10844.4|10843.8|10844.5|10843.9|10842.7|10842|87
1701752400000|2023-12-05 05:00:00|10844.5|10843.9|10844.4|10843.5|10846|10845.1|10844.3|10843.4|98
1701752700000|2023-12-05 05:05:00|10844.5|10843.6|10843.6|10842.7|10844.9|10844.1|10842.5|10841.6|75
1701753000000|2023-12-05 05:10:00|10843.5|10842.6|10843.3|10842.4|10844.1|10843.3|10843.2|10842.3|59
1701753300000|2023-12-05 05:15:00|10843|10842.1|10842.3|10841.7|10843|10842.1|10841.9|10841.3|44
1701753600000|2023-12-05 05:20:00|10842.2|10841.6|10840.3|10839.4|10842.6|10842|10840.2|10839.3|59
1701753900000|2023-12-05 05:25:00|10840.5|10839.9|10843.4|10842.8|10843.6|10843|10840.2|10839.3|95
1701754200000|2023-12-05 05:30:00|10843.5|10842.9|10841.9|10841.3|10843.7|10843.1|10840.7|10840.1|83
1701754500000|2023-12-05 05:35:00|10842.1|10841.5|10842.8|10841.9|10843.5|10842.6|10841.7|10841.1|79
1701754800000|2023-12-05 05:40:00|10842.7|10841.8|10843.9|10843.3|10844.3|10843.7|10842.5|10841.8|85
1701755100000|2023-12-05 05:45:00|10844.1|10843.5|10846.3|10845.7|10846.6|10845.8|10843.9|10843.3|50
1701755400000|2023-12-05 05:50:00|10846.2|10845.6|10845.6|10844.7|10847.1|10846.5|10844.6|10844|86
1701755700000|2023-12-05 05:55:00|10845.8|10844.9|10847.8|10846.9|10847.8|10847|10845.2|10844.3|161
1701756000000|2023-12-05 06:00:00|10847.7|10847.1|10846|10845.1|10847.9|10847.1|10844.3|10843.4|129
1701756300000|2023-12-05 06:05:00|10845.9|10845|10842.3|10841.4|10846|10845.4|10842.2|10841.3|142
1701756600000|2023-12-05 06:10:00|10842.2|10841.3|10844.6|10843.7|10845.3|10844.7|10842|10841.1|157
1701756900000|2023-12-05 06:15:00|10844.4|10843.8|10842.6|10842|10845.3|10844.7|10842.6|10841.8|110
1701757200000|2023-12-05 06:20:00|10842.7|10842.1|10840.4|10839.5|10843|10842.4|10839.8|10838.9|156
1701757500000|2023-12-05 06:25:00|10840.3|10839.4|10837.8|10837.2|10840.4|10839.5|10837.7|10837.1|80
1701757800000|2023-12-05 06:30:00|10837.7|10837.1|10835.8|10835.2|10837.8|10837.1|10833.6|10832.7|188
1701758100000|2023-12-05 06:35:00|10836|10835.1|10835.6|10835|10837.4|10836.8|10834.5|10833.9|115
1701758400000|2023-12-05 06:40:00|10835.7|10835.1|10835.7|10835.1|10837.5|10836.9|10835.2|10834.6|140
1701758700000|2023-12-05 06:45:00|10835.6|10835|10835.3|10834.7|10836.4|10835.7|10833.7|10832.9|251
1701759000000|2023-12-05 06:50:00|10835.4|10834.8|10834.1|10833.5|10835.8|10835.2|10832.6|10831.8|157
1701759300000|2023-12-05 06:55:00|10834|10833.4|10834.4|10833.8|10834.4|10833.8|10832.1|10831.4|153
1701759600000|2023-12-05 07:00:00|10834.1|10833.5|10829.7|10829.1|10834.1|10833.5|10828.4|10827.7|280
1701759900000|2023-12-05 07:05:00|10829.8|10829.2|10826.8|10826.2|10829.8|10829.2|10825.8|10824.9|261
1701760200000|2023-12-05 07:10:00|10826.9|10826.3|10824.4|10823.5|10826.9|10826.3|10822.6|10821.9|229
1701760500000|2023-12-05 07:15:00|10824.3|10823.4|10821|10820.1|10824.5|10823.6|10818.8|10817.9|185
1701760800000|2023-12-05 07:20:00|10820.9|10820|10816.5|10815.6|10821.6|10820.9|10814.6|10813.7|328
1701761100000|2023-12-05 07:25:00|10816.6|10815.7|10809.6|10808.7|10819.3|10818.4|10809|10808.1|449
1701761400000|2023-12-05 07:30:00|10809.5|10808.6|10811|10810.1|10812.7|10811.9|10806.5|10805.6|440
1701761700000|2023-12-05 07:35:00|10810.7|10809.8|10807.9|10807.3|10813.9|10813|10807.9|10807.3|364
1701762000000|2023-12-05 07:40:00|10808.1|10807.5|10808.3|10807.4|10811.2|10810.5|10806.9|10806|307
1701762300000|2023-12-05 07:45:00|10808.1|10807.5|10807|10806.1|10809.4|10808.5|10805.6|10804.8|314
1701762600000|2023-12-05 07:50:00|10807.1|10806.2|10805.7|10805.1|10808.2|10807.4|10804.6|10803.7|257
1701762900000|2023-12-05 07:55:00|10805.6|10805|10807.8|10806.9|10809.4|10808.5|10804.6|10803.7|296
1701763200000|2023-12-05 08:00:00|10807.7|10806.8|10812.6|10811.7|10813.2|10812.3|10806.6|10805.7|589
1701763500000|2023-12-05 08:05:00|10812.7|10811.8|10813|10812.4|10813.1|10812.5|10808.3|10807.4|407
1701763800000|2023-12-05 08:10:00|10813.2|10812.6|10814.3|10813.4|10814.4|10813.8|10810.6|10809.9|363
1701764100000|2023-12-05 08:15:00|10814.1|10813.2|10815.6|10815|10816.5|10815.6|10809.4|10808.8|496
1701764400000|2023-12-05 08:20:00|10815.4|10814.8|10817|10816.4|10817.5|10816.6|10813.5|10812.9|243
1701764700000|2023-12-05 08:25:00|10817.2|10816.1|10817.4|10816.5|10818|10817.4|10815.3|10814.4|275
1701765000000|2023-12-05 08:30:00|10817.3|10816.7|10822.5|10821.6|10822.7|10821.9|10816.4|10815.8|285
1701765300000|2023-12-05 08:35:00|10822.4|10821.5|10823.3|10822.7|10825.6|10824.9|10820.7|10820.1|322
1701765600000|2023-12-05 08:40:00|10823.1|10822.2|10823.9|10823|10824.6|10823.7|10820.3|10819.6|248
1701765900000|2023-12-05 08:45:00|10824.3|10823.1|10828.5|10827.6|10829|10828.3|10822.4|10821.3|302
1701766200000|2023-12-05 08:50:00|10828.3|10827.4|10831.6|10830.7|10832.1|10831.2|10826.3|10825.7|352
1701766500000|2023-12-05 08:55:00|10832.6|10831.4|10834.5|10833.6|10834.9|10834|10828.7|10827.8|415
1701766800000|2023-12-05 09:00:00|10834.6|10833.7|10833.2|10832.6|10839.2|10838.4|10832.8|10832.2|555
1701767100000|2023-12-05 09:05:00|10833.6|10833|10832.7|10832.1|10835.2|10834.5|10831.8|10831.2|381
1701767400000|2023-12-05 09:10:00|10832.6|10832|10836.1|10835.5|10838.9|10838.3|10831.5|10830.9|301
1701767700000|2023-12-05 09:15:00|10835.9|10835.3|10838.5|10837.6|10839.2|10838.3|10834.9|10834|316
1701768000000|2023-12-05 09:20:00|10838.4|10837.5|10840.4|10839.8|10840.9|10840.3|10837.4|10836.7|252
1701768300000|2023-12-05 09:25:00|10840.5|10839.9|10841.4|10840.5|10841.4|10840.6|10838.5|10837.9|205
1701768600000|2023-12-05 09:30:00|10841.8|10840.9|10840.9|10840.3|10843.1|10842.2|10839.9|10839.3|318
1701768900000|2023-12-05 09:35:00|10840.8|10840.2|10840.2|10839.3|10842.5|10841.9|10839.8|10839.1|290
1701769200000|2023-12-05 09:40:00|10840.1|10839.5|10838|10837.1|10841.3|10840.4|10837.2|10836.3|291
1701769500000|2023-12-05 09:45:00|10837.9|10837|10835.3|10834.4|10838|10837.1|10833.8|10832.9|276
1701769800000|2023-12-05 09:50:00|10835.2|10834.3|10834.1|10833.5|10835.4|10834.8|10832.3|10831.4|256
1701770100000|2023-12-05 09:55:00|10834|10833.4|10832.4|10831.5|10834.4|10833.5|10830.9|10830|246
1701770400000|2023-12-05 10:00:00|10832.1|10831.2|10831.9|10831.3|10833|10832.3|10830|10829.1|308
1701770700000|2023-12-05 10:05:00|10831.5|10830.9|10831.6|10830.7|10833.1|10832.2|10829.9|10829.3|239
1701771000000|2023-12-05 10:10:00|10832|10831.4|10833.3|10832.7|10834|10833.4|10831|10830.1|222
1701771300000|2023-12-05 10:15:00|10833.4|10832.8|10834.4|10833.5|10835.8|10834.9|10830.5|10829.6|234
1701771600000|2023-12-05 10:20:00|10834.3|10833.4|10833.2|10832.6|10835|10834.4|10831.5|10830.9|175
1701771900000|2023-12-05 10:25:00|10833.1|10832.5|10839.8|10839.2|10840.2|10839.5|10832|10831.1|314
1701772200000|2023-12-05 10:30:00|10839.9|10839.3|10836|10835.4|10840.2|10839.3|10835.7|10835.1|314
1701772500000|2023-12-05 10:35:00|10836.4|10835.8|10835|10834.4|10837.9|10837.3|10834.7|10834.1|238
1701772800000|2023-12-05 10:40:00|10835.1|10834.5|10835.9|10835.3|10836.2|10835.6|10833.5|10832.7|222
1701773100000|2023-12-05 10:45:00|10835.7|10835.1|10833.7|10833.1|10835.7|10835.1|10831.5|10830.6|233
1701773400000|2023-12-05 10:50:00|10833.5|10832.9|10834.3|10833.4|10836.1|10835.2|10832.1|10831.5|203
1701773700000|2023-12-05 10:55:00|10834|10833.1|10832.6|10832|10835|10834.4|10831.1|10830.5|258
1701774000000|2023-12-05 11:00:00|10832.7|10832.1|10835|10834.1|10835.9|10835|10832.1|10831.2|266
1701774300000|2023-12-05 11:05:00|10834.9|10834|10833.2|10832.3|10835.6|10834.8|10832.4|10831.5|209
1701774600000|2023-12-05 11:10:00|10832.9|10832|10833|10832.4|10836.9|10836.3|10832.4|10831.8|260
1701774900000|2023-12-05 11:15:00|10832.9|10832.3|10835|10834.1|10835.2|10834.3|10832.3|10831.5|171
1701775200000|2023-12-05 11:20:00|10834.6|10833.7|10833|10832.4|10835.4|10834.8|10832.4|10831.7|197
1701775500000|2023-12-05 11:25:00|10832.9|10832.3|10827.4|10826.5|10833|10832.4|10826.5|10825.6|258
1701775800000|2023-12-05 11:30:00|10827.5|10826.6|10820.5|10819.9|10827.5|10826.6|10819.8|10819.1|280
1701776100000|2023-12-05 11:35:00|10820.6|10820|10820.4|10819.5|10820.6|10820|10818.9|10818.3|157
1701776400000|2023-12-05 11:40:00|10820.3|10819.4|10817.2|10816.3|10820.6|10819.9|10816.9|10816.3|196
1701776700000|2023-12-05 11:45:00|10817.1|10816.2|10818.2|10817.3|10819.1|10818.4|10815.6|10815|229
1701777000000|2023-12-05 11:50:00|10818.1|10817.2|10819.3|10818.4|10820.1|10819.2|10816.6|10815.7|221
1701777300000|2023-12-05 11:55:00|10819.2|10818.3|10819.3|10818.4|10819.5|10818.6|10817|10816.4|235
1701777600000|2023-12-05 12:00:00|10819.4|10818.5|10819.8|10819.2|10821.5|10820.6|10819|10818.3|289
1701777900000|2023-12-05 12:05:00|10819.7|10819.1|10820.1|10819.5|10821.4|10820.5|10818.4|10817.8|261
1701778200000|2023-12-05 12:10:00|10820|10819.4|10820.8|10820.2|10822.1|10821.2|10819.1|10818.2|283
1701778500000|2023-12-05 12:15:00|10820.5|10819.9|10817.5|10816.9|10820.8|10820.2|10817.5|10816.9|177
1701778800000|2023-12-05 12:20:00|10817.3|10816.7|10820.8|10819.9|10822.1|10821.3|10816.3|10815.5|270
1701779100000|2023-12-05 12:25:00|10820.9|10820|10816.9|10816.3|10821.6|10820.9|10816.7|10816.1|160
1701779400000|2023-12-05 12:30:00|10816.7|10816.1|10817|10816.4|10817.2|10816.6|10815.7|10815.1|266
1701779700000|2023-12-05 12:35:00|10816.9|10816.3|10820|10819.4|10821.6|10820.7|10816.8|10816.2|270
1701780000000|2023-12-05 12:40:00|10820.2|10819.6|10819.6|10819|10821.3|10820.4|10819|10818.1|207
1701780300000|2023-12-05 12:45:00|10819.5|10818.9|10817.1|10816.2|10820|10819.1|10816.3|10815.7|240
1701780600000|2023-12-05 12:50:00|10816.8|10815.9|10814.3|10813.7|10817.2|10816.6|10814.2|10813.3|237
1701780900000|2023-12-05 12:55:00|10814.2|10813.6|10814.5|10813.9|10816.1|10815.5|10812.6|10811.9|265
1701781200000|2023-12-05 13:00:00|10814.4|10813.8|10819.5|10818.9|10822.2|10821.6|10814.1|10813.3|373
1701781500000|2023-12-05 13:05:00|10819.4|10818.8|10817.7|10817.1|10820.7|10820|10816.5|10815.9|364
1701781800000|2023-12-05 13:10:00|10818|10817.4|10819.7|10819.1|10822|10821.4|10817.6|10817|368
1701782100000|2023-12-05 13:15:00|10819.9|10818.8|10817.9|10817.3|10820.6|10819.9|10816.6|10815.7|366
1701782400000|2023-12-05 13:20:00|10817.6|10817|10822.9|10822.3|10823.4|10822.8|10816.7|10816.1|548
1701782700000|2023-12-05 13:25:00|10822.8|10822.2|10823.9|10823.3|10825.3|10824.7|10821.6|10821|518
1701783000000|2023-12-05 13:30:00|10823.8|10823.2|10828.6|10827.7|10828.8|10827.9|10822.2|10821.6|509
1701783300000|2023-12-05 13:35:00|10828.7|10827.8|10826.3|10825.7|10830|10829.1|10824.4|10823.8|412
1701783600000|2023-12-05 13:40:00|10826.5|10825.9|10830.3|10829.7|10832.1|10831.2|10826.5|10825.9|369
1701783900000|2023-12-05 13:45:00|10830.1|10829.5|10829.7|10829.1|10834|10833.4|10828.6|10828|425
1701784200000|2023-12-05 13:50:00|10830|10829.4|10832.2|10831.6|10832.2|10831.6|10827.7|10827|476
1701784500000|2023-12-05 13:55:00|10832.1|10831.5|10829|10828.4|10834.2|10833.6|10828.8|10828.2|463
1701784800000|2023-12-05 14:00:00|10829.1|10828.1|10829.8|10828.9|10830.8|10830|10827|10826.4|489
1701785100000|2023-12-05 14:05:00|10829.6|10828.7|10827.6|10827|10829.6|10828.7|10825.7|10825|481
1701785400000|2023-12-05 14:10:00|10827.7|10827.1|10822.1|10821.2|10828.1|10827.5|10821.3|10820.4|367
1701785700000|2023-12-05 14:15:00|10822.3|10821.4|10820|10819.1|10825.7|10824.8|10820|10819.1|437
1701786000000|2023-12-05 14:20:00|10819.9|10819|10819.8|10819.2|10820.9|10820|10818.4|10817.6|422
1701786300000|2023-12-05 14:25:00|10819.6|10819|10816.9|10816.3|10819.9|10819.3|10816.6|10816|346
1701786600000|2023-12-05 14:30:00|10817|10816.4|10817|10816.4|10819.1|10818.5|10814.7|10814.1|480
1701786900000|2023-12-05 14:35:00|10816.9|10816.3|10816.6|10816|10822.4|10821.5|10812.1|10811.2|616
1701787200000|2023-12-05 14:40:00|10817|10816.4|10812.1|10810.7|10817.7|10816.8|10812|10810.5|540
1701787500000|2023-12-05 14:45:00|10812|10810.6|10809.8|10809.2|10813.2|10812.4|10801.8|10801.2|999
1701787800000|2023-12-05 14:50:00|10810.1|10809.1|10809.5|10808.9|10811.1|10810.3|10807|10806.4|739
1701788100000|2023-12-05 14:55:00|10809.4|10808.5|10811.9|10806.7|10812.4|10811.2|10808.3|10806.6|480
1701788400000|2023-12-05 15:00:00|10812.3|10806.8|10836.1|10835.2|10839.5|10838.6|10811.3|10805.3|1466
1701788700000|2023-12-05 15:05:00|10836.3|10835.4|10826.7|10825.8|10836.4|10835.5|10824|10823.1|1101
1701789000000|2023-12-05 15:10:00|10826.3|10825.4|10822.8|10821.9|10835.5|10834.6|10822.6|10821.9|1184
1701789300000|2023-12-05 15:15:00|10823|10822.1|10820.2|10819.3|10825.6|10824.7|10817|10816.3|1034
1701789600000|2023-12-05 15:20:00|10820.1|10819.2|10828.9|10828.3|10830.1|10829.3|10819.7|10818.8|967
1701789900000|2023-12-05 15:25:00|10829|10828.4|10821.4|10820.5|10830|10829.4|10817.6|10816.7|891
1701790200000|2023-12-05 15:30:00|10821.5|10820.6|10820.8|10820.2|10824.3|10823.4|10819.1|10818.5|931
1701790500000|2023-12-05 15:35:00|10820.7|10820.1|10811|10810.4|10824.9|10824|10809.4|10808.8|926
1701790800000|2023-12-05 15:40:00|10810.9|10810.3|10810.7|10809.8|10811.2|10810.6|10806.8|10806|758
1701791100000|2023-12-05 15:45:00|10810.6|10809.7|10812.9|10812|10814.4|10813.5|10807.4|10806.5|837
1701791400000|2023-12-05 15:50:00|10812.8|10811.9|10805.9|10805.3|10813.1|10812.2|10799.4|10798.5|783
1701791700000|2023-12-05 15:55:00|10806|10805.4|10806|10805.4|10809.9|10809.3|10805.1|10804.5|684
1701792000000|2023-12-05 16:00:00|10805.7|10805.1|10810.3|10809.4|10810.5|10809.6|10802.3|10801.7|641
1701792300000|2023-12-05 16:05:00|10810.2|10809.3|10809.1|10808.2|10813.5|10812.9|10808.8|10808|470
1701792600000|2023-12-05 16:10:00|10809.2|10808.3|10803|10802.4|10810.7|10810.1|10802.4|10801.8|602
1701792900000|2023-12-05 16:15:00|10803.2|10802.6|10792.7|10792.1|10805.5|10804.9|10792|10791.3|601
1701793200000|2023-12-05 16:20:00|10792.6|10792|10793.4|10792.8|10795.4|10794.6|10790.8|10790.2|638
1701793500000|2023-12-05 16:25:00|10793.7|10793.1|10794.8|10793.9|10796.5|10795.9|10792.6|10792|511
1701793800000|2023-12-05 16:30:00|10794.7|10794.1|10788.5|10787.9|10797|10796.1|10786|10785.4|517
1701794100000|2023-12-05 16:35:00|10788.8|10787.5|10788.2|10787.6|10790.8|10789.9|10786.1|10785.3|440
1701794400000|2023-12-05 16:40:00|10788.1|10787.5|10788.6|10788|10789.6|10789|10786.5|10785.7|358
1701794700000|2023-12-05 16:45:00|10788.4|10787.8|10789.7|10788.8|10789.9|10789.3|10785.4|10784.8|311
1701795000000|2023-12-05 16:50:00|10789.8|10788.9|10783.1|10782.5|10789.9|10789.3|10782.4|10781.8|321
1701795300000|2023-12-05 16:55:00|10783.3|10782.7|10786.4|10785.5|10786.8|10785.9|10782.4|10781.5|239
1701795600000|2023-12-05 17:00:00|10786.7|10785.8|10789.1|10788.5|10790|10789.4|10786.7|10785.8|317
1701795900000|2023-12-05 17:05:00|10789.2|10788.6|10792.2|10791.3|10793.7|10793|10789|10788.3|325
1701796200000|2023-12-05 17:10:00|10792.4|10791.8|10786.7|10786.1|10793.1|10792.4|10786.1|10785.5|323
1701796500000|2023-12-05 17:15:00|10787|10786.4|10792.9|10792.3|10793.6|10793|10786.6|10786|338
1701796800000|2023-12-05 17:20:00|10793|10792.4|10793.2|10792.6|10795.6|10795|10792.5|10791.7|346
1701797100000|2023-12-05 17:25:00|10792.9|10792.3|10796.6|10795.7|10798|10797.1|10792.7|10792.1|326
1701797400000|2023-12-05 17:30:00|10796.7|10795.8|10794.8|10794.2|10797|10796.1|10792.5|10791.9|274
1701797700000|2023-12-05 17:35:00|10795|10794.4|10794.2|10793.6|10797.8|10797.2|10794.1|10793.5|269
1701798000000|2023-12-05 17:40:00|10794.1|10793.5|10793.1|10792.2|10794.9|10794.3|10792.1|10791.3|257
1701798300000|2023-12-05 17:45:00|10792.9|10792|10792.5|10791.6|10794.7|10793.8|10791|10790.2|370
1701798600000|2023-12-05 17:50:00|10792.4|10791.5|10792.2|10791.6|10793.1|10792.5|10789.1|10788.4|297
1701798900000|2023-12-05 17:55:00|10792.1|10791.5|10792.4|10791.5|10793.6|10792.8|10789.9|10789.3|238
1701799200000|2023-12-05 18:00:00|10792.5|10791.6|10790.7|10790.1|10793.5|10792.9|10789.8|10789.2|231
1701799500000|2023-12-05 18:05:00|10790.5|10789.9|10787|10786.4|10790.7|10790.1|10786.2|10785.6|279
1701799800000|2023-12-05 18:10:00|10786.8|10786.2|10785.9|10785|10788.2|10787.6|10785.6|10784.9|219
1701800100000|2023-12-05 18:15:00|10786.1|10785.2|10786.1|10785.5|10787.4|10786.7|10785.5|10784.9|206
1701800400000|2023-12-05 18:20:00|10785.9|10785.3|10787.9|10787.3|10788.4|10787.8|10785.5|10784.9|226
1701800700000|2023-12-05 18:25:00|10788|10787.4|10787.2|10786.6|10789.2|10788.6|10786.2|10785.6|220
1701801000000|2023-12-05 18:30:00|10787.1|10786.5|10784.7|10784.1|10787.2|10786.6|10783.6|10782.7|212
1701801300000|2023-12-05 18:35:00|10784.8|10784.2|10782.9|10782|10785.2|10784.3|10781.8|10780.9|224
1701801600000|2023-12-05 18:40:00|10783|10782.1|10780.9|10780.3|10783|10782.1|10778.4|10777.8|272
1701801900000|2023-12-05 18:45:00|10781|10780.4|10783.2|10782.6|10784.3|10783.7|10780.1|10779.5|258
1701802200000|2023-12-05 18:50:00|10783.3|10782.7|10785.8|10785.2|10786.2|10785.6|10782.9|10782.1|188
1701802500000|2023-12-05 18:55:00|10785.4|10784.8|10785.3|10784.7|10786.5|10785.9|10783.8|10783.2|163
1701802800000|2023-12-05 19:00:00|10785.4|10784.5|10783.3|10782.7|10785.7|10784.8|10781.7|10781|233
1701803100000|2023-12-05 19:05:00|10783.4|10782.8|10784.8|10784.2|10786.4|10785.6|10782.9|10782.3|174
1701803400000|2023-12-05 19:10:00|10785.3|10784.7|10786.4|10785.5|10786.9|10786.2|10785.1|10784.4|185
1701803700000|2023-12-05 19:15:00|10786.6|10785.7|10785.9|10785.3|10787|10786.2|10785.5|10784.6|190
1701804000000|2023-12-05 19:20:00|10786|10785.1|10785.4|10784.8|10786|10785.3|10783.8|10782.9|195
1701804300000|2023-12-05 19:25:00|10785.3|10784.7|10785.2|10784.6|10786.6|10786|10783.5|10782.8|163
1701804600000|2023-12-05 19:30:00|10785.1|10784.5|10783.5|10782.9|10785.5|10784.9|10783.1|10782.5|192
1701804900000|2023-12-05 19:35:00|10783.6|10783|10781.7|10781.1|10784.3|10783.7|10781.4|10780.8|167
1701805200000|2023-12-05 19:40:00|10781.8|10781.2|10782.8|10781.9|10783.8|10783.2|10781.6|10781|182
1701805500000|2023-12-05 19:45:00|10782.3|10781.7|10782.7|10782.1|10784.4|10783.5|10782.1|10781.5|192
1701805800000|2023-12-05 19:50:00|10782.6|10782|10784.5|10783.9|10786.4|10785.7|10782.4|10781.8|145
1701806100000|2023-12-05 19:55:00|10784.6|10784|10784.3|10783.7|10785.6|10784.7|10783.6|10783|202
1701806400000|2023-12-05 20:00:00|10784.2|10783.6|10783.4|10782.8|10785.5|10784.7|10783.1|10782.5|238
1701806700000|2023-12-05 20:05:00|10783.8|10782.9|10786|10785.1|10786.1|10785.2|10782.3|10781.7|137
1701807000000|2023-12-05 20:10:00|10786.2|10785.3|10789|10788.1|10789.1|10788.3|10785.8|10784.9|211
1701807300000|2023-12-05 20:15:00|10789.1|10788.4|10790.9|10790|10791.6|10790.7|10788.4|10787.7|211
1701807600000|2023-12-05 20:20:00|10790.8|10789.9|10792.1|10791.2|10793.2|10792.3|10790.8|10789.9|162
1701807900000|2023-12-05 20:25:00|10792.2|10791.3|10792.5|10791.9|10792.9|10792|10791.5|10790.6|146
1701808200000|2023-12-05 20:30:00|10792|10791.4|10791.6|10791|10793.6|10792.7|10791.3|10790.7|147
1701808500000|2023-12-05 20:35:00|10791.8|10790.9|10793.8|10793.2|10794.3|10793.7|10791.3|10790.6|79
1701808800000|2023-12-05 20:40:00|10793.9|10793.3|10794.4|10793.8|10795.6|10794.8|10793.7|10793.1|115
1701809100000|2023-12-05 20:45:00|10794|10793.4|10795.3|10794.7|10795.4|10794.8|10794|10793.4|91
1701809400000|2023-12-05 20:50:00|10794.9|10794.3|10796.3|10795.4|10796.6|10796|10794.2|10793.3|143
1701809700000|2023-12-05 20:55:00|10796.2|10795.3|10795.8|10794.9|10798.4|10797.5|10795.2|10794.3|184
1701810000000|2023-12-05 21:00:00|10795.6|10795|10797.3|10796.4|10797.4|10796.6|10795.1|10794.2|57
1701810300000|2023-12-05 21:05:00|10797.4|10796.5|10794.4|10793.5|10797.4|10796.5|10794.1|10793.2|52
1701810600000|2023-12-05 21:10:00|10794.5|10793.6|10796.6|10796|10796.6|10796|10794.4|10793.5|49
1701810900000|2023-12-05 21:15:00|10796.7|10796.1|10796.4|10795.5|10798.4|10797.5|10795.8|10794.9|67
1701811200000|2023-12-05 21:20:00|10796.5|10795.6|10796.2|10795.3|10796.6|10795.7|10795.8|10794.9|37
1701811500000|2023-12-05 21:25:00|10796.3|10795.4|10796.5|10795.6|10796.8|10795.9|10795.7|10794.8|29
1701811800000|2023-12-05 21:30:00|10796.4|10795.5|10797.7|10796.8|10797.7|10796.8|10796.4|10795.5|45
1701812100000|2023-12-05 21:35:00|10797.9|10797|10798.5|10797.6|10799|10798.1|10797.2|10796.5|53
1701812400000|2023-12-05 21:40:00|10798.6|10797.7|10798|10797.1|10799.3|10798.4|10797.8|10797.1|42
1701812700000|2023-12-05 21:45:00|10798.1|10797.2|10798.1|10797.2|10798.5|10797.6|10798|10797.1|40
1701813000000|2023-12-05 21:50:00|10798.2|10797.3|10798.7|10797.8|10799|10798.1|10797.7|10796.8|71
1701813300000|2023-12-05 21:55:00|10798.9|10797.4|10799.9|10795|10800.4|10797.6|10798.8|10793.7|130
1701813600000|2023-12-05 22:00:00|10799.8|10793.2|10797.9|10791.3|10800.8|10794.2|10797.7|10791.1|19
1701813900000|2023-12-05 22:05:00|10799.1|10792.5|10798.4|10791.8|10800.1|10793.5|10798.3|10791.7|28
1701814200000|2023-12-05 22:10:00|10798.5|10791.9|10798.7|10792.1|10799.9|10793.3|10798.5|10791.9|18
1701814500000|2023-12-05 22:15:00|10798.8|10792.2|10799.3|10792.7|10800.2|10793.6|10798.8|10792.2|30
1701814800000|2023-12-05 22:20:00|10800.1|10793|10800.3|10794.5|10800.6|10794.5|10800.1|10793|26
1701815100000|2023-12-05 22:25:00|10800.2|10794.4|10800.2|10793.6|10800.3|10794.5|10798.4|10791.8|22
1701815400000|2023-12-05 22:30:00|10800|10793.4|10798.5|10793.1|10800.9|10794.4|10797.9|10791.9|43
1701815700000|2023-12-05 22:35:00|10798.3|10793.3|10798.2|10793.4|10798.3|10793.5|10798.2|10793.3|41
1701816000000|2023-12-05 22:40:00|10798.1|10793.5|10796.6|10792.5|10798.1|10793.5|10796.6|10791.8|55
1701816300000|2023-12-05 22:45:00|10796.7|10792.4|10801.2|10796.6|10801.4|10796.6|10795.7|10791.4|84
1701816600000|2023-12-05 22:50:00|10800.8|10796|10800.6|10795.4|10801.6|10796|10800.5|10794.7|35
1701816900000|2023-12-05 22:55:00|10800.7|10795.9|10799.8|10796.1|10800.9|10796.3|10799.7|10795|40
1701817200000|2023-12-05 23:00:00|10799.6|10796.2|10794.8|10792.9|10799.8|10796.2|10794.7|10792.7|140
1701817500000|2023-12-05 23:05:00|10794.5|10793.2|10794.2|10793.3|10794.5|10793.6|10793.8|10792.9|53
1701817800000|2023-12-05 23:10:00|10794.7|10793.8|10793.9|10793|10794.9|10794|10793.8|10792.9|36
1701818100000|2023-12-05 23:15:00|10794|10793.1|10793.4|10792.5|10794.9|10794|10793.4|10792.5|51
1701818400000|2023-12-05 23:20:00|10793.3|10792.4|10793.2|10792.3|10793.8|10792.9|10793.2|10792.3|14
1701818700000|2023-12-05 23:25:00|10793.3|10792.4|10792.8|10791.9|10794.2|10793.3|10792.8|10791.9|35
1701819000000|2023-12-05 23:30:00|10792.9|10792|10793.4|10792.5|10793.8|10792.9|10792.9|10792|53
1701819300000|2023-12-05 23:35:00|10793.3|10792.4|10793.8|10792.9|10794.5|10793.6|10793.3|10792.4|34
1701819600000|2023-12-05 23:40:00|10793.5|10792.6|10791.2|10790.3|10793.5|10792.6|10791.2|10790.3|40
1701819900000|2023-12-05 23:45:00|10791.3|10790.4|10792.9|10792|10793.1|10792.2|10791.3|10790.4|67
1701820200000|2023-12-05 23:50:00|10792.8|10791.9|10793.7|10792.8|10794.1|10793.2|10792.8|10791.9|38
1701820500000|2023-12-05 23:55:00|10793.8|10792.9|10793.8|10792.9|10794.4|10793.5|10793.8|10792.9|31
1701820800000|2023-12-06 00:00:00|10793.9|10793|10792.7|10792.1|10794.9|10794.2|10792.7|10792.1|72
1701821100000|2023-12-06 00:05:00|10792.4|10791.8|10792.9|10792|10793.2|10792.6|10792.1|10791.5|66
1701821400000|2023-12-06 00:10:00|10793.2|10792.3|10794.3|10793.7|10794.9|10794|10792.8|10792.1|54
1701821700000|2023-12-06 00:15:00|10794.2|10793.6|10795.3|10794.4|10796.4|10795.5|10794.2|10793.5|115
1701822000000|2023-12-06 00:20:00|10795.2|10794.3|10794.1|10793.5|10795.3|10794.4|10794|10793.2|91
1701822300000|2023-12-06 00:25:00|10794.2|10793.6|10793|10792.1|10794.2|10793.6|10791.8|10790.9|75
1701822600000|2023-12-06 00:30:00|10793.1|10792.2|10792.8|10791.9|10793.3|10792.4|10791.9|10791|103
1701822900000|2023-12-06 00:35:00|10792.9|10792|10791.2|10790.3|10793.5|10792.6|10791.2|10790.3|135
1701823200000|2023-12-06 00:40:00|10791|10790.1|10791.4|10790.5|10791.9|10791|10789.8|10788.9|96
1701823500000|2023-12-06 00:45:00|10791.2|10790.3|10793.4|10792.5|10794|10793.1|10790.4|10789.6|112
1701823800000|2023-12-06 00:50:00|10793.3|10792.4|10795.3|10794.4|10795.9|10795.2|10793.2|10792.3|64
1701824100000|2023-12-06 00:55:00|10795.1|10794.2|10795.8|10794.9|10796.9|10796.3|10795.1|10794.2|45
1701824400000|2023-12-06 01:00:00|10795.7|10794.8|10796.9|10796|10797.8|10797|10795.7|10794.8|153
1701824700000|2023-12-06 01:05:00|10796.8|10795.9|10797.3|10796.4|10799.1|10798.2|10796.8|10795.9|97
1701825000000|2023-12-06 01:10:00|10797.2|10796.3|10794.3|10793.4|10797.2|10796.3|10793.6|10792.8|75
1701825300000|2023-12-06 01:15:00|10794.4|10793.5|10794.7|10794.1|10794.8|10794.1|10793.2|10792.6|118
1701825600000|2023-12-06 01:20:00|10794.6|10794|10791.6|10791|10794.9|10794.2|10791.3|10790.7|120
1701825900000|2023-12-06 01:25:00|10791.5|10790.7|10790.8|10789.9|10792.6|10792|10790.7|10789.8|116
1701826200000|2023-12-06 01:30:00|10790.7|10789.8|10790|10789.1|10790.7|10789.8|10788.3|10787.7|215
1701826500000|2023-12-06 01:35:00|10790.1|10789.2|10795.3|10794.7|10796|10795.4|10790|10789.1|222
1701826800000|2023-12-06 01:40:00|10795.2|10794.6|10794.4|10793.5|10795.2|10794.6|10792|10791.3|170
1701827100000|2023-12-06 01:45:00|10794.3|10793.4|10795|10794.1|10795.7|10794.8|10793.3|10792.5|146
1701827400000|2023-12-06 01:50:00|10795.1|10794.2|10792.7|10792.1|10795.3|10794.4|10792.3|10791.7|185
1701827700000|2023-12-06 01:55:00|10792.8|10792.2|10792.4|10791.8|10793.8|10793.2|10791.8|10791.1|133
1701828000000|2023-12-06 02:00:00|10792.6|10791.7|10792|10791.4|10793.8|10793|10791.5|10790.6|117
1701828300000|2023-12-06 02:05:00|10791.6|10791|10792.8|10791.9|10794.1|10793.3|10791.2|10790.3|165
1701828600000|2023-12-06 02:10:00|10792.7|10791.8|10792.8|10792.2|10793.9|10793.3|10792.3|10791.4|159
1701828900000|2023-12-06 02:15:00|10792.7|10792.1|10790.3|10789.7|10792.7|10792.1|10788.5|10787.9|94
1701829200000|2023-12-06 02:20:00|10790.2|10789.6|10790.2|10789.6|10792.2|10791.6|10789.7|10789.1|127
1701829500000|2023-12-06 02:25:00|10790.1|10789.5|10792|10791.1|10792.5|10791.6|10789.7|10788.8|134
1701829800000|2023-12-06 02:30:00|10791.9|10791.3|10792.2|10791.6|10793.4|10792.5|10791.3|10790.7|110
1701830100000|2023-12-06 02:35:00|10792.3|10791.7|10792.1|10791.5|10792.7|10791.8|10791.3|10790.7|95
1701830400000|2023-12-06 02:40:00|10792.2|10791.6|10792.5|10791.9|10793.7|10793.1|10792.1|10791.5|90
1701830700000|2023-12-06 02:45:00|10792.4|10791.8|10792.1|10791.5|10792.9|10792.3|10791.4|10790.5|98
1701831000000|2023-12-06 02:50:00|10792|10791.4|10791.2|10790.6|10792.1|10791.5|10790.6|10790|62
1701831300000|2023-12-06 02:55:00|10791|10790.4|10792.4|10791.8|10792.8|10792.2|10790.2|10789.6|87
1701831600000|2023-12-06 03:00:00|10792.3|10791.7|10794|10793.1|10794.1|10793.2|10792.2|10791.3|121
1701831900000|2023-12-06 03:05:00|10793.9|10793|10795.4|10794.5|10796|10795.2|10793.8|10792.9|123
1701832200000|2023-12-06 03:10:00|10795.3|10794.4|10796.1|10795.5|10796.7|10796.1|10795.2|10794.4|68
1701832500000|2023-12-06 03:15:00|10796|10795.4|10796.2|10795.6|10796.7|10796.1|10795.2|10794.4|74
1701832800000|2023-12-06 03:20:00|10796.3|10795.7|10797.9|10797|10799|10798.4|10796.2|10795.6|94
1701833100000|2023-12-06 03:25:00|10798|10797.1|10797.2|10796.6|10798.1|10797.4|10797.1|10796.5|55
1701833400000|2023-12-06 03:30:00|10796.9|10796.3|10796.5|10795.9|10797.3|10796.7|10796.1|10795.5|65
1701833700000|2023-12-06 03:35:00|10796.9|10796.3|10796.2|10795.6|10797.1|10796.5|10796.2|10795.6|41
1701834000000|2023-12-06 03:40:00|10796.3|10795.7|10797.8|10797.2|10798.1|10797.5|10796.2|10795.6|47
1701834300000|2023-12-06 03:45:00|10797.6|10797|10798.1|10797.5|10798.4|10797.8|10797.3|10796.7|76
1701834600000|2023-12-06 03:50:00|10798|10797.4|10797.8|10797.2|10798.7|10798.1|10797.7|10797|119
1701834900000|2023-12-06 03:55:00|10797.7|10797.1|10797.1|10796.5|10798.1|10797.5|10796.7|10796.1|46
1701835200000|2023-12-06 04:00:00|10796.8|10796.2|10797.1|10796.5|10797.2|10796.6|10796.7|10796.1|50
1701835500000|2023-12-06 04:05:00|10797|10796.4|10797.2|10796.6|10797.8|10797.2|10796.9|10796.3|51
1701835800000|2023-12-06 04:10:00|10797.1|10796.5|10799.4|10798.5|10799.6|10798.7|10797|10796.3|72
1701836100000|2023-12-06 04:15:00|10799.5|10798.6|10799.8|10799.2|10800.3|10799.4|10799.3|10798.5|53
1701836400000|2023-12-06 04:20:00|10799.7|10799.1|10798|10797.1|10799.9|10799.2|10797.3|10796.4|83
1701836700000|2023-12-06 04:25:00|10797.6|10796.7|10798.5|10797.6|10799|10798.1|10797.4|10796.5|49
1701837000000|2023-12-06 04:30:00|10798.4|10797.5|10797.5|10796.9|10798.5|10797.7|10797.5|10796.6|39
1701837300000|2023-12-06 04:35:00|10797.6|10796.6|10797.7|10797.1|10798.1|10797.4|10797.6|10796.6|46
1701837600000|2023-12-06 04:40:00|10797.6|10797|10796|10795.1|10797.6|10797|10795.7|10794.8|79
1701837900000|2023-12-06 04:45:00|10795.8|10795.2|10795.3|10794.7|10795.9|10795.3|10793.9|10793.3|93
1701838200000|2023-12-06 04:50:00|10795.2|10794.6|10795.8|10795.2|10795.8|10795.2|10794.7|10794.1|43
1701838500000|2023-12-06 04:55:00|10795.9|10795.3|10794.6|10794|10795.9|10795.3|10794.4|10793.8|128
1701838800000|2023-12-06 05:00:00|10794.7|10794.1|10793.5|10792.9|10795|10794.4|10793.5|10792.8|99
1701839100000|2023-12-06 05:05:00|10793.2|10792.6|10793.5|10792.9|10793.5|10792.9|10792|10791.4|57
1701839400000|2023-12-06 05:10:00|10793.6|10793|10794.9|10794.3|10794.9|10794.3|10792.6|10791.9|79
1701839700000|2023-12-06 05:15:00|10795|10794.4|10794.5|10793.9|10796|10795.3|10793.9|10793.3|108
1701840000000|2023-12-06 05:20:00|10794.7|10794.1|10795.9|10795.3|10796.4|10795.7|10794.7|10793.8|80
1701840300000|2023-12-06 05:25:00|10795.8|10795.2|10797|10796.4|10797.6|10797|10795.8|10795|71
1701840600000|2023-12-06 05:30:00|10796.9|10796.3|10799.5|10798.9|10800.5|10799.7|10796.9|10796.2|119
1701840900000|2023-12-06 05:35:00|10799.6|10799|10801|10800.1|10801.2|10800.6|10799.3|10798.6|147
1701841200000|2023-12-06 05:40:00|10800.9|10800|10799.6|10799|10801|10800.4|10799.2|10798.6|107
1701841500000|2023-12-06 05:45:00|10799.3|10798.7|10799.4|10798.5|10800|10799.4|10799|10798.4|56
1701841800000|2023-12-06 05:50:00|10799.5|10798.6|10799.2|10798.6|10800.2|10799.6|10798.8|10798.2|71
1701842100000|2023-12-06 05:55:00|10799|10798.4|10801.5|10800.9|10802.1|10801.5|10799|10798.4|115
1701842400000|2023-12-06 06:00:00|10801.3|10800.7|10796.6|10795.7|10801.3|10800.7|10795.6|10795|179
1701842700000|2023-12-06 06:05:00|10796.4|10795.8|10791.8|10790.9|10796.5|10795.9|10791.8|10790.9|154
1701843000000|2023-12-06 06:10:00|10791.7|10790.8|10793|10792.4|10793.2|10792.4|10791.3|10790.4|63
1701843300000|2023-12-06 06:15:00|10793.2|10792.3|10793.7|10792.8|10794.2|10793.3|10792.8|10791.9|98
1701843600000|2023-12-06 06:20:00|10793.6|10792.7|10792.6|10792|10794.3|10793.4|10791.7|10791.1|106
1701843900000|2023-12-06 06:25:00|10792.5|10791.9|10790|10789.4|10792.5|10791.9|10790|10789.4|85
1701844200000|2023-12-06 06:30:00|10789.9|10789.3|10790|10789.4|10790.6|10790|10789.1|10788.5|77
1701844500000|2023-12-06 06:35:00|10789.8|10789.2|10789.9|10789|10790.6|10789.7|10789|10788.4|129
1701844800000|2023-12-06 06:40:00|10790.1|10789.2|10789.9|10789|10790.2|10789.4|10789.3|10788.5|104
1701845100000|2023-12-06 06:45:00|10790.2|10789.3|10792.8|10792.2|10793|10792.2|10790.2|10789.3|86
1701845400000|2023-12-06 06:50:00|10792.7|10792.1|10789.7|10789.1|10792.9|10792.2|10789.7|10789|69
1701845700000|2023-12-06 06:55:00|10789.5|10788.9|10788.3|10787.4|10790.9|10790.2|10788.3|10786|131
1701846000000|2023-12-06 07:00:00|10788.4|10787.5|10780.3|10779.4|10788.4|10787.5|10778.4|10777.5|466
1701846300000|2023-12-06 07:05:00|10780.4|10779.5|10783.2|10782.3|10784.4|10783.5|10779.9|10779.3|360
1701846600000|2023-12-06 07:10:00|10783.1|10782.2|10787.2|10786.3|10788.4|10787.5|10782.8|10781.9|240
1701846900000|2023-12-06 07:15:00|10787.3|10786.4|10787.3|10786.7|10789.2|10788.4|10786.2|10785.3|230
1701847200000|2023-12-06 07:20:00|10787.4|10786.8|10785|10784.4|10787.4|10786.8|10782.8|10781.9|210
1701847500000|2023-12-06 07:25:00|10785.2|10784.6|10786.7|10786.1|10786.8|10786.2|10784.3|10783.7|202
1701847800000|2023-12-06 07:30:00|10786.4|10785.8|10785.7|10785.1|10788.2|10787.6|10785|10784.4|199
1701848100000|2023-12-06 07:35:00|10785.6|10785|10784.3|10783.7|10788.7|10788.1|10784.3|10783.7|174
1701848400000|2023-12-06 07:40:00|10784.2|10783.6|10783.7|10783.1|10784.8|10784.2|10782.4|10781.8|208
1701848700000|2023-12-06 07:45:00|10783.3|10782.7|10789.9|10789|10790.6|10789.7|10782.2|10781.3|277
1701849000000|2023-12-06 07:50:00|10790.9|10790|10793.3|10792.7|10793.8|10792.9|10788.6|10787.7|270
1701849300000|2023-12-06 07:55:00|10793.2|10792.6|10790.5|10789.9|10793.2|10792.6|10789.3|10788.7|260
1701849600000|2023-12-06 08:00:00|10790.3|10789.7|10789.1|10788.2|10790.8|10789.9|10787.4|10786.7|430
1701849900000|2023-12-06 08:05:00|10789|10788.1|10787.6|10786.7|10789|10788.1|10785.1|10784.2|327
1701850200000|2023-12-06 08:10:00|10787.5|10786.9|10784.4|10783.8|10788.7|10787.8|10783.8|10783.2|333
1701850500000|2023-12-06 08:15:00|10784.5|10783.9|10784.8|10784.2|10786.1|10785.5|10783.2|10782.6|277
1701850800000|2023-12-06 08:20:00|10785|10784.4|10783.9|10783.3|10786.5|10785.8|10782.2|10781.4|257
1701851100000|2023-12-06 08:25:00|10783.8|10783.2|10780.7|10779.8|10787.8|10786.9|10780.2|10779.3|415
1701851400000|2023-12-06 08:30:00|10780.6|10779.7|10776.2|10775.6|10781.2|10780.6|10775.5|10774.7|374
1701851700000|2023-12-06 08:35:00|10776.1|10775.5|10779.7|10779.1|10780.8|10779.9|10775.3|10774.7|389
1701852000000|2023-12-06 08:40:00|10779.8|10779.2|10779.3|10778.7|10780.8|10780.2|10778.6|10778|85
1701852300000|2023-12-06 08:45:00|10776.7|10776.1|10779.6|10779|10779.8|10779.2|10775.5|10774.9|266
1701852600000|2023-12-06 08:50:00|10779.7|10779.1|10785|10784.1|10785.2|10784.3|10779|10778.2|357
1701852900000|2023-12-06 08:55:00|10785.2|10784.4|10787.1|10786.5|10787.7|10787.1|10780.6|10779.7|362
1701853200000|2023-12-06 09:00:00|10787|10786.4|10793.5|10792.9|10794.1|10793.2|10786.3|10785.7|397
1701853500000|2023-12-06 09:05:00|10793.6|10792.7|10796.6|10795.7|10797|10796.2|10791.8|10791.2|324
1701853800000|2023-12-06 09:10:00|10796.1|10795.5|10793.6|10793|10796.9|10796.1|10793.2|10792.5|270
1701854100000|2023-12-06 09:15:00|10793.3|10792.7|10792.8|10792.2|10796.4|10795.8|10791.8|10790.9|340
1701854400000|2023-12-06 09:20:00|10792.9|10792.3|10794.6|10793.7|10796.2|10795.3|10792.5|10791.9|289
1701854700000|2023-12-06 09:25:00|10794.5|10793.6|10794.6|10793.7|10795.1|10794.2|10791.4|10790.5|243
1701855000000|2023-12-06 09:30:00|10794.4|10793.5|10796.3|10795.4|10798.2|10797.3|10793.7|10792.8|208
1701855300000|2023-12-06 09:35:00|10795.9|10795.3|10795.2|10794.6|10798.1|10797.5|10794.8|10794|277
1701855600000|2023-12-06 09:40:00|10795.1|10794.5|10792.5|10791.6|10795.1|10794.5|10791.2|10790.6|260
1701855900000|2023-12-06 09:45:00|10792.3|10791.4|10792.6|10791.7|10794.4|10793.8|10791.2|10790.3|243
1701856200000|2023-12-06 09:50:00|10792.9|10792.3|10790.5|10789.9|10793.5|10792.9|10790.1|10789.2|233
1701856500000|2023-12-06 09:55:00|10790.3|10789.4|10791.4|10790.8|10791.6|10791|10787.3|10786.4|353
1701856800000|2023-12-06 10:00:00|10791.5|10790.9|10790.2|10789.6|10792.2|10791.4|10789.6|10789|335
1701857100000|2023-12-06 10:05:00|10790.5|10789.9|10794.2|10793.3|10795.2|10794.3|10790.5|10789.9|317
1701857400000|2023-12-06 10:10:00|10794.1|10793.2|10794.5|10793.9|10795.7|10795|10793.5|10792.8|243
1701857700000|2023-12-06 10:15:00|10794.4|10793.8|10795|10794.4|10795.4|10794.5|10792.2|10791.6|331
1701858000000|2023-12-06 10:20:00|10794.8|10794.2|10794|10793.4|10796.4|10795.7|10791.8|10791.2|187
1701858300000|2023-12-06 10:25:00|10794.1|10793.5|10789.8|10789.2|10794.1|10793.5|10789.2|10788.6|196
1701858600000|2023-12-06 10:30:00|10789.7|10789.1|10791.1|10790.2|10791.6|10790.8|10787.8|10787.2|269
1701858900000|2023-12-06 10:35:00|10791|10790.1|10788.8|10787.9|10791.1|10790.4|10787.9|10787.2|150
1701859200000|2023-12-06 10:40:00|10788.6|10787.7|10792.1|10791.2|10792.7|10791.8|10788.5|10787.6|214
1701859500000|2023-12-06 10:45:00|10792|10791.1|10793|10792.4|10793.5|10792.6|10791.5|10790.9|191
1701859800000|2023-12-06 10:50:00|10793.1|10792.5|10792|10791.4|10794.6|10794|10790.8|10790.2|165
1701860100000|2023-12-06 10:55:00|10791.9|10791.3|10791.2|10790.6|10793.3|10792.7|10790.7|10790.1|252
1701860400000|2023-12-06 11:00:00|10790.9|10790.3|10790|10789.4|10791.1|10790.4|10789.2|10788.4|208
1701860700000|2023-12-06 11:05:00|10789.9|10789.3|10788.8|10788.2|10790.4|10789.8|10787.4|10786.8|222
1701861000000|2023-12-06 11:10:00|10788.7|10788.1|10787.7|10787.1|10788.9|10788.3|10787.1|10786.4|253
1701861300000|2023-12-06 11:15:00|10787.8|10787.2|10789|10788.1|10790.7|10790|10787.7|10786.8|246
1701861600000|2023-12-06 11:20:00|10788.5|10787.6|10790.8|10789.9|10791.4|10790.5|10788.2|10787.4|188
1701861900000|2023-12-06 11:25:00|10790.6|10789.7|10786.4|10785.8|10790.7|10789.8|10785.7|10785.1|156
1701862200000|2023-12-06 11:30:00|10786.1|10785.5|10785.9|10785.3|10786.7|10786.1|10784.1|10783.4|223
1701862500000|2023-12-06 11:35:00|10785.8|10785.2|10784.9|10784.3|10786.5|10785.9|10784|10783.4|213
1701862800000|2023-12-06 11:40:00|10785.1|10784.5|10781.5|10780.6|10785.6|10785|10781.5|10780.6|155
1701863100000|2023-12-06 11:45:00|10781.4|10780.5|10784.7|10784.1|10784.8|10784.2|10781.2|10780.3|249
1701863400000|2023-12-06 11:50:00|10784.6|10784|10781.6|10781|10784.7|10784.1|10779.5|10778.7|247
1701863700000|2023-12-06 11:55:00|10781.7|10781.1|10780.3|10779.7|10781.7|10781.1|10778.4|10777.8|158
1701864000000|2023-12-06 12:00:00|10780.2|10779.6|10778.6|10778|10780.2|10779.6|10777.5|10776.9|189
1701864300000|2023-12-06 12:05:00|10778.4|10777.8|10777|10776.4|10780.3|10779.7|10776.8|10775.9|200
1701864600000|2023-12-06 12:10:00|10777.2|10776.6|10775.4|10774.5|10777.8|10777.2|10774.8|10774.2|205
1701864900000|2023-12-06 12:15:00|10775.3|10774.4|10775.4|10774.8|10775.8|10775.2|10773.3|10772.7|202
1701865200000|2023-12-06 12:20:00|10775.6|10775|10775.8|10775.2|10776.5|10775.9|10774|10773.3|210
1701865500000|2023-12-06 12:25:00|10775.9|10775.3|10773.2|10772.6|10776.3|10775.7|10772.9|10772.3|125
1701865800000|2023-12-06 12:30:00|10773.4|10772.8|10777.5|10776.6|10778|10777.2|10773.4|10772.8|195
1701866100000|2023-12-06 12:35:00|10777.6|10776.7|10776.6|10775.7|10779|10778.1|10775.8|10774.9|226
1701866400000|2023-12-06 12:40:00|10776.7|10775.8|10777.2|10776.6|10778.4|10777.5|10775.9|10775|210
1701866700000|2023-12-06 12:45:00|10777.1|10776.5|10778.9|10778.3|10778.9|10778.3|10774|10773.4|248
1701867000000|2023-12-06 12:50:00|10779|10778.4|10779.6|10779|10781.2|10780.4|10777.8|10776.9|309
1701867300000|2023-12-06 12:55:00|10779.7|10779.1|10777.8|10776.9|10780.3|10779.7|10776.7|10776.1|222
1701867600000|2023-12-06 13:00:00|10777.6|10777|10779.3|10778.7|10780.2|10779.5|10777.4|10776.7|371
1701867900000|2023-12-06 13:05:00|10779.4|10778.8|10778.6|10778|10780.5|10779.7|10777.6|10777|294
1701868200000|2023-12-06 13:10:00|10778.7|10778.1|10782|10779.8|10782.9|10782|10778.7|10778.1|339
1701868500000|2023-12-06 13:15:00|10782.2|10779.6|10782.2|10781.3|10789.7|10788.4|10777.9|10777.2|869
1701868800000|2023-12-06 13:20:00|10782.5|10781.6|10785.9|10785.3|10788|10787.4|10781.8|10780.9|683
1701869100000|2023-12-06 13:25:00|10785.8|10785.2|10787.3|10786.4|10788.2|10787.3|10785|10784.4|376
1701869400000|2023-12-06 13:30:00|10787.4|10786.5|10790.3|10789.7|10794.1|10793.2|10786.5|10785.9|820
1701869700000|2023-12-06 13:35:00|10790.2|10789.6|10787.8|10787.2|10791|10790.4|10785.1|10784.5|654
1701870000000|2023-12-06 13:40:00|10787.9|10787.3|10792.2|10791.3|10794.5|10793.6|10787.7|10787.1|500
1701870300000|2023-12-06 13:45:00|10791.8|10790.9|10795.6|10794.7|10798.1|10797.5|10791.6|10790.7|650
1701870600000|2023-12-06 13:50:00|10796|10795.1|10799.1|10798.2|10800.1|10799.5|10795.3|10794.4|510
1701870900000|2023-12-06 13:55:00|10799.2|10798.3|10798.6|10797.7|10800|10799.4|10797.4|10796.8|410
1701871200000|2023-12-06 14:00:00|10798.5|10797.6|10796.8|10796.2|10802|10801.4|10796.6|10796|450
1701871500000|2023-12-06 14:05:00|10796.7|10796.1|10795.2|10794.6|10799.3|10798.7|10793.8|10793.2|405
1701871800000|2023-12-06 14:10:00|10795.1|10794.5|10793|10792.1|10796.2|10795.6|10790.1|10789.5|364
1701872100000|2023-12-06 14:15:00|10793.4|10792.5|10789.4|10788.8|10793.8|10793.2|10789.3|10788.7|301
1701872400000|2023-12-06 14:20:00|10789.2|10788.6|10793.8|10793.2|10795.1|10794.5|10789.1|10788.5|302
1701872700000|2023-12-06 14:25:00|10794.2|10793.6|10802.7|10801.8|10805.1|10804.5|10794.2|10793.6|358
1701873000000|2023-12-06 14:30:00|10802.6|10801.7|10798.7|10797.8|10803|10802.2|10797|10796.2|586
1701873300000|2023-12-06 14:35:00|10798.5|10797.6|10793|10792.4|10799.6|10799|10792.6|10791.7|562
1701873600000|2023-12-06 14:40:00|10792.8|10792.2|10797.5|10796.6|10798.3|10797.4|10791.7|10790.8|469
1701873900000|2023-12-06 14:45:00|10797.6|10796.7|10798.3|10797.7|10798.3|10797.7|10793.5|10792.9|589
1701874200000|2023-12-06 14:50:00|10798.2|10797.6|10792.3|10791.7|10800.7|10800.1|10791.9|10791.3|447
1701874500000|2023-12-06 14:55:00|10792.2|10791.6|10795.4|10794.5|10796|10795.1|10791.6|10791|455
1701874800000|2023-12-06 15:00:00|10795.3|10794.4|10787.2|10786.3|10795.4|10794.5|10785.7|10785.1|504
1701875100000|2023-12-06 15:05:00|10787.3|10786.4|10791.6|10791|10792.4|10791.8|10786.3|10785.7|520
1701875400000|2023-12-06 15:10:00|10791.7|10791.1|10795.9|10795.3|10796.1|10795.5|10790.3|10789.7|452
1701875700000|2023-12-06 15:15:00|10795.8|10795.2|10795.2|10794.3|10800.8|10800.1|10794.9|10794|546
1701876000000|2023-12-06 15:20:00|10795.1|10794.2|10793.3|10792.7|10797.8|10797|10792.6|10791.7|450
1701876300000|2023-12-06 15:25:00|10793.2|10792.6|10788.4|10787.8|10793.4|10792.6|10787.4|10786.8|469
1701876600000|2023-12-06 15:30:00|10788.5|10787.9|10794.4|10793.8|10795.8|10795.2|10788.2|10787.6|560
1701876900000|2023-12-06 15:35:00|10794.5|10793.9|10797|10796.4|10799|10798.4|10792.3|10791.7|469
1701877200000|2023-12-06 15:40:00|10796.9|10796.3|10795.1|10794.5|10797.6|10797|10794.3|10793.6|389
1701877500000|2023-12-06 15:45:00|10795.3|10794.7|10794.5|10793.9|10799.9|10799.3|10794.3|10793.5|509
1701877800000|2023-12-06 15:50:00|10794|10793.4|10788.2|10787.6|10794.6|10794|10788.2|10787.6|455
1701878100000|2023-12-06 15:55:00|10788.4|10787.8|10790.4|10789.8|10790.7|10790|10787.3|10786.4|422
1701878400000|2023-12-06 16:00:00|10790.3|10789.7|10795.2|10794.6|10796.7|10796.1|10790.2|10789.6|447
1701878700000|2023-12-06 16:05:00|10795.3|10794.7|10795.6|10795|10797|10796.2|10793.5|10792.9|371
1701879000000|2023-12-06 16:10:00|10795.5|10794.9|10796.2|10795.6|10800.6|10800|10795.3|10794.7|404
1701879300000|2023-12-06 16:15:00|10796.9|10796.3|10795.2|10794.6|10799|10798.4|10795.1|10794.4|340
1701879600000|2023-12-06 16:20:00|10795.4|10794.8|10793.7|10793.1|10796.6|10796|10791.5|10790.9|354
1701879900000|2023-12-06 16:25:00|10793.8|10793.2|10786.1|10785.5|10794|10793.4|10785.5|10784.9|323
1701880200000|2023-12-06 16:30:00|10786|10785.4|10784.7|10784.1|10788.4|10787.7|10784.2|10783.6|411
1701880500000|2023-12-06 16:35:00|10784.6|10784|10787.9|10787.3|10789|10788.4|10784|10783.3|331
1701880800000|2023-12-06 16:40:00|10788|10787.4|10788.7|10787.8|10790.9|10790.3|10788|10787.1|295
1701881100000|2023-12-06 16:45:00|10788.8|10788.1|10787.2|10786.6|10789.6|10789|10785.9|10785|290
1701881400000|2023-12-06 16:50:00|10787.1|10786.5|10791.1|10790.5|10792|10791.4|10787.1|10786.5|279
1701881700000|2023-12-06 16:55:00|10791|10790.4|10789.5|10788.9|10791.1|10790.5|10787.5|10786.8|321
1701882000000|2023-12-06 17:00:00|10789.6|10789|10787.3|10786.7|10789.6|10789|10786.4|10785.8|293
1701882300000|2023-12-06 17:05:00|10787.2|10786.6|10789.1|10788.5|10790.6|10790|10786.5|10785.9|247
1701882600000|2023-12-06 17:10:00|10789.2|10788.6|10787.3|10786.7|10790.1|10789.5|10786.8|10786.2|212
1701882900000|2023-12-06 17:15:00|10787.2|10786.6|10790.5|10789.9|10792.1|10791.5|10786.6|10786|256
1701883200000|2023-12-06 17:20:00|10790.6|10789.7|10790.2|10789.6|10791.7|10791.1|10788.5|10787.9|171
1701883500000|2023-12-06 17:25:00|10790.3|10789.7|10788.7|10788.1|10790.6|10790|10788.4|10787.8|154
1701883800000|2023-12-06 17:30:00|10788.6|10788|10789.8|10789.2|10790.9|10790.3|10787.9|10787.1|214
1701884100000|2023-12-06 17:35:00|10789.7|10789.1|10789|10788.4|10792.1|10791.4|10788.7|10787.9|252
1701884400000|2023-12-06 17:40:00|10789.5|10788.9|10787.3|10786.7|10789.9|10789.3|10786.6|10786|172
1701884700000|2023-12-06 17:45:00|10787.8|10787.2|10783.1|10782.5|10788.1|10787.5|10782.6|10781.8|229
1701885000000|2023-12-06 17:50:00|10783.2|10782.6|10787.1|10786.5|10787.4|10786.8|10783|10782.4|224
1701885300000|2023-12-06 17:55:00|10787.2|10786.3|10781.9|10781.3|10787.3|10786.5|10781.2|10780.4|341
1701885600000|2023-12-06 18:00:00|10781.7|10781.1|10784.1|10783.5|10784.5|10783.9|10781.1|10780.2|229
1701885900000|2023-12-06 18:05:00|10784|10783.4|10784.1|10783.5|10784.6|10784|10781.1|10780.5|171
1701886200000|2023-12-06 18:10:00|10783.9|10783.3|10782.7|10781.8|10783.9|10783.3|10781.9|10781.3|138
1701886500000|2023-12-06 18:15:00|10782.8|10781.9|10778|10777.4|10783.1|10782.2|10777.2|10776.3|198
1701886800000|2023-12-06 18:20:00|10777.9|10777.3|10775.7|10775.1|10778.5|10777.9|10775.7|10775.1|240
1701887100000|2023-12-06 18:25:00|10775.8|10775.2|10775|10774.4|10776.3|10775.7|10771.6|10770.7|283
1701887400000|2023-12-06 18:30:00|10774.9|10774.3|10775.6|10775|10778|10777.4|10773.5|10772.7|212
1701887700000|2023-12-06 18:35:00|10775.5|10774.9|10775.9|10775.3|10776.2|10775.6|10775|10774.4|138
1701888000000|2023-12-06 18:40:00|10776.1|10775.5|10774.7|10774.1|10777.4|10776.8|10773.6|10773|176
1701888300000|2023-12-06 18:45:00|10774.8|10774.2|10778.6|10778|10778.8|10778.2|10774.8|10774.2|166
1701888600000|2023-12-06 18:50:00|10778.7|10778.1|10778.9|10778.3|10780.5|10779.9|10778.2|10777.6|144
1701888900000|2023-12-06 18:55:00|10778.8|10778.2|10778.6|10778|10780.2|10779.5|10778|10777.4|146
1701889200000|2023-12-06 19:00:00|10778.5|10777.9|10776.8|10776.2|10778.6|10778|10776.4|10775.8|149
1701889500000|2023-12-06 19:05:00|10776.6|10776|10776.7|10776.1|10779.1|10778.5|10776.6|10776|110
1701889800000|2023-12-06 19:10:00|10776.6|10776|10774.2|10773.6|10776.7|10776.1|10773.8|10773.2|100
1701890100000|2023-12-06 19:15:00|10774.3|10773.7|10773.8|10773.2|10774.3|10773.7|10773.3|10772.7|67
1701890400000|2023-12-06 19:20:00|10773.5|10772.6|10769.9|10769.3|10773.5|10772.8|10768|10767.4|215
1701890700000|2023-12-06 19:25:00|10770|10769.4|10768.2|10767.6|10770.6|10770|10768.2|10767.6|144
1701891000000|2023-12-06 19:30:00|10768|10767.4|10770.7|10770.1|10771.9|10771.3|10768|10767.4|94
1701891300000|2023-12-06 19:35:00|10770.8|10770.2|10770.7|10770.1|10771.1|10770.5|10768.8|10768.2|108
1701891600000|2023-12-06 19:40:00|10770.8|10770.2|10770.1|10769.5|10771.2|10770.6|10769.7|10769|108
1701891900000|2023-12-06 19:45:00|10770.3|10769.7|10769.8|10769.2|10770.3|10769.7|10767.7|10767.1|105
1701892200000|2023-12-06 19:50:00|10770.3|10769.7|10768.7|10768.1|10770.8|10770.2|10767.7|10767.1|132
1701892500000|2023-12-06 19:55:00|10768.6|10768|10768.8|10768.2|10769.6|10769|10767.6|10766.8|216
1701892800000|2023-12-06 20:00:00|10768.9|10768.3|10765.9|10765.3|10770|10769.4|10765.7|10765.1|182
1701893100000|2023-12-06 20:05:00|10765.8|10765.2|10764.4|10763.5|10766.4|10765.5|10762.7|10761.8|231
1701893400000|2023-12-06 20:10:00|10764.5|10763.6|10764.2|10763.3|10765.4|10764.5|10763.2|10762.4|177
1701893700000|2023-12-06 20:15:00|10764.3|10763.4|10762.2|10761.6|10764.4|10763.5|10762.1|10761.5|127
1701894000000|2023-12-06 20:20:00|10762.4|10761.8|10762.5|10761.6|10763.6|10762.7|10761.8|10761|181
1701894300000|2023-12-06 20:25:00|10762.6|10761.7|10762.3|10761.7|10762.7|10761.9|10761.4|10760.6|142
1701894600000|2023-12-06 20:30:00|10762.2|10761.6|10763.5|10762.6|10763.7|10762.9|10761.8|10761|118
1701894900000|2023-12-06 20:35:00|10763.3|10762.4|10759|10758.4|10763.7|10763|10759|10758.4|144
1701895200000|2023-12-06 20:40:00|10759.2|10758.3|10762.2|10761.6|10762.4|10761.7|10759|10758.3|160
1701895500000|2023-12-06 20:45:00|10762.3|10761.7|10762.1|10761.2|10763|10762.1|10761|10760.4|126
1701895800000|2023-12-06 20:50:00|10762|10761.1|10762.9|10762.3|10763.1|10762.4|10761.9|10761.1|163
1701896100000|2023-12-06 20:55:00|10762.4|10761.8|10762.6|10762|10763.5|10762.7|10761.8|10761.2|182
1701896400000|2023-12-06 21:00:00|10762.5|10761.9|10764.4|10763.8|10765.1|10764.2|10762.3|10761.7|132
1701896700000|2023-12-06 21:05:00|10764.5|10763.9|10765.1|10764.5|10765.7|10765|10764.4|10763.8|91
1701897000000|2023-12-06 21:10:00|10765|10764.4|10764.8|10764.2|10765.8|10765.2|10764.8|10763.9|50
1701897300000|2023-12-06 21:15:00|10764.9|10764.3|10765.3|10764.7|10765.3|10764.7|10764|10763.4|44
1701897600000|2023-12-06 21:20:00|10765.5|10764.6|10765.4|10764.5|10765.6|10764.9|10764.8|10764.2|49
1701897900000|2023-12-06 21:25:00|10765.2|10764.6|10765.9|10765|10766|10765.1|10765.2|10764.6|44
1701898200000|2023-12-06 21:30:00|10766|10765.1|10766.2|10765.6|10766.5|10765.9|10765.4|10764.8|83
1701898500000|2023-12-06 21:35:00|10766.3|10765.7|10765.2|10764.6|10766.4|10765.8|10765.2|10764.3|74
1701898800000|2023-12-06 21:40:00|10765.3|10764.7|10764.3|10763.4|10765.4|10764.7|10764|10763.1|70
1701899100000|2023-12-06 21:45:00|10764.2|10763.3|10764.5|10763.6|10764.8|10763.9|10764|10763.1|73
1701899400000|2023-12-06 21:50:00|10764.4|10763.5|10763.8|10762.9|10764.9|10764|10763.7|10762.8|77
1701899700000|2023-12-06 21:55:00|10763.9|10763|10765.8|10762.7|10765.8|10763.7|10763.9|10762.5|224
1701900000000|2023-12-06 22:00:00|10766.9|10760.3|10771.3|10764.7|10771.3|10764.7|10766.9|10760.3|14
1701900300000|2023-12-06 22:05:00|10769.6|10763|10768.6|10762|10769.7|10763.1|10768.5|10761.9|30
1701900600000|2023-12-06 22:10:00|10768.5|10761.9|10768.1|10761.5|10770.3|10763.7|10768|10761.4|35
1701900900000|2023-12-06 22:15:00|10768|10761.4|10769|10762.4|10769.4|10762.8|10767.1|10761.2|39
1701901200000|2023-12-06 22:20:00|10768.9|10762.3|10769.4|10764.2|10769.7|10764.2|10768.2|10762.3|39
1701901500000|2023-12-06 22:25:00|10769.5|10763.7|10768.1|10761.5|10769.8|10763.7|10767.5|10760.9|33
1701901800000|2023-12-06 22:30:00|10768|10761.4|10766.3|10760.8|10768.7|10762.1|10766|10760.8|65
1701902100000|2023-12-06 22:35:00|10766.4|10761|10768.9|10763.8|10769.3|10763.9|10766.4|10761|34
1701902400000|2023-12-06 22:40:00|10768.8|10763.9|10771.4|10765.2|10771.7|10765.9|10768.8|10763.8|116
1701902700000|2023-12-06 22:45:00|10771.3|10765.3|10769.9|10765.8|10771.5|10766.2|10769.7|10764.9|79
1701903000000|2023-12-06 22:50:00|10770|10765.7|10770.5|10766|10771.9|10766.4|10769.9|10765.7|82
1701903300000|2023-12-06 22:55:00|10771.2|10766.1|10770|10766.4|10771.5|10766.8|10770|10765.8|88
1701903600000|2023-12-06 23:00:00|10770.1|10766|10766|10764.5|10770.6|10766.4|10766|10764.5|129
1701903900000|2023-12-06 23:05:00|10765.7|10764.8|10767.2|10766.3|10767.3|10766.4|10765.6|10764.7|45
1701904200000|2023-12-06 23:10:00|10767.1|10766.2|10766.5|10765.6|10767.5|10766.6|10766.5|10765.6|28
1701904500000|2023-12-06 23:15:00|10766.6|10765.7|10767|10766.1|10767.9|10767|10766|10765.1|69
1701904800000|2023-12-06 23:20:00|10767.2|10766.3|10767.1|10766.2|10767.2|10766.3|10765.9|10765|47
1701905100000|2023-12-06 23:25:00|10766.7|10765.8|10766.8|10765.9|10766.8|10765.9|10766.1|10765.2|26
1701905400000|2023-12-06 23:30:00|10766.9|10766|10766.2|10765.3|10766.9|10766|10766|10765.1|43
1701905700000|2023-12-06 23:35:00|10766.1|10765.2|10766.8|10765.9|10766.9|10766|10766|10765.1|43
1701906000000|2023-12-06 23:40:00|10766.7|10765.8|10767.3|10766.4|10767.4|10766.5|10766.3|10765.4|39
1701906300000|2023-12-06 23:45:00|10767.2|10766.3|10765.6|10764.7|10767.5|10766.6|10765|10764.1|51
1701906600000|2023-12-06 23:50:00|10765.7|10764.8|10766.2|10765.3|10766.3|10765.4|10765.1|10764.2|39
1701906900000|2023-12-06 23:55:00|10766.1|10765.2|10766.8|10765.9|10767.4|10766.5|10766|10765.1|50
1701907200000|2023-12-07 00:00:00|10767.2|10766.3|10768.8|10767.9|10768.9|10768|10766.6|10765.7|82
1701907500000|2023-12-07 00:05:00|10768.9|10768|10769.3|10768.4|10770.2|10769.3|10768.7|10767.8|96
1701907800000|2023-12-07 00:10:00|10769.5|10768.6|10767.6|10766.7|10769.5|10768.6|10767.3|10766.6|66
1701908100000|2023-12-07 00:15:00|10767.3|10766.4|10767.4|10766.5|10768.9|10768.2|10767.2|10766.3|109
1701908400000|2023-12-07 00:20:00|10767.3|10766.4|10766.5|10765.6|10767.6|10766.7|10766.1|10765.2|80
1701908700000|2023-12-07 00:25:00|10766.7|10765.8|10769.8|10768.9|10769.8|10768.9|10766.5|10765.6|78
1701909000000|2023-12-07 00:30:00|10770.2|10769.3|10770.4|10769.8|10770.8|10769.9|10769.3|10768.4|91
1701909300000|2023-12-07 00:35:00|10770.8|10769.9|10771.8|10771.2|10772.9|10772|10770.8|10769.9|89
1701909600000|2023-12-07 00:40:00|10771.7|10771.1|10770.7|10770.1|10771.8|10771.2|10770.7|10770.1|76
1701909900000|2023-12-07 00:45:00|10770.8|10770.2|10769.8|10769.2|10771.3|10770.7|10769.6|10768.8|90
1701910200000|2023-12-07 00:50:00|10770.2|10769.6|10770.4|10769.8|10771.3|10770.7|10769.7|10769.1|126
1701910500000|2023-12-07 00:55:00|10771|10770.4|10769.1|10768.5|10771|10770.4|10768.7|10768.1|110
1701910800000|2023-12-07 01:00:00|10769|10768.4|10769.7|10769.1|10770.8|10770.2|10768.6|10768|135
1701911100000|2023-12-07 01:05:00|10769.6|10769|10769.6|10769|10770.2|10769.6|10769.2|10768.6|71
1701911400000|2023-12-07 01:10:00|10769.5|10768.9|10770.4|10769.5|10771.6|10771|10768.6|10768|123
1701911700000|2023-12-07 01:15:00|10770.5|10769.6|10767.7|10767.1|10770.5|10769.6|10767.5|10766.9|132
1701912000000|2023-12-07 01:20:00|10767.8|10767.2|10768.5|10767.6|10769.1|10768.2|10767.4|10766.8|110
1701912300000|2023-12-07 01:25:00|10768.3|10767.4|10765.2|10764.6|10768.5|10767.8|10765|10764.4|124
1701912600000|2023-12-07 01:30:00|10765.3|10764.7|10767.8|10767.2|10768.1|10767.5|10764.5|10763.9|160
1701912900000|2023-12-07 01:35:00|10767.7|10767.1|10769.4|10768.5|10770|10769.4|10767.7|10767.1|148
1701913200000|2023-12-07 01:40:00|10769.3|10768.4|10770.2|10769.6|10770.5|10769.9|10768.2|10767.6|139
1701913500000|2023-12-07 01:45:00|10770.1|10769.5|10768.5|10767.6|10771.4|10770.6|10768.5|10767.6|163
1701913800000|2023-12-07 01:50:00|10768.6|10767.7|10766.1|10765.5|10769.7|10768.8|10766|10765.1|187
1701914100000|2023-12-07 01:55:00|10766.2|10765.6|10767.6|10767|10768.6|10767.9|10766|10765.4|159
1701914400000|2023-12-07 02:00:00|10767.5|10766.9|10767.1|10766.5|10767.7|10767.1|10766.1|10765.5|111
1701914700000|2023-12-07 02:05:00|10767|10766.4|10767.4|10766.8|10768.1|10767.5|10766.4|10765.8|151
1701915000000|2023-12-07 02:10:00|10767.2|10766.6|10768.6|10767.7|10769|10768.1|10766.9|10766.3|155
1701915300000|2023-12-07 02:15:00|10768.7|10767.8|10769.2|10768.6|10770.1|10769.2|10768.7|10767.8|197
1701915600000|2023-12-07 02:20:00|10769.4|10768.8|10768.8|10767.9|10769.5|10768.9|10768.2|10767.3|110
1701915900000|2023-12-07 02:25:00|10768.9|10768|10768.3|10767.4|10769.9|10769|10768.2|10767.3|123
1701916200000|2023-12-07 02:30:00|10768.4|10767.5|10771|10770.1|10771.5|10770.6|10768.1|10767.2|129
1701916500000|2023-12-07 02:35:00|10771.1|10770.2|10768.7|10767.8|10771.4|10770.5|10767.3|10766.6|161
1701916800000|2023-12-07 02:40:00|10768.8|10767.9|10766.3|10765.4|10769.2|10768.3|10765.9|10765.2|142
1701917100000|2023-12-07 02:45:00|10766.2|10765.6|10764.2|10763.3|10766.4|10765.8|10763.9|10763|99
1701917400000|2023-12-07 02:50:00|10764|10763.1|10763.1|10762.2|10764.5|10763.6|10762.7|10761.8|116
1701917700000|2023-12-07 02:55:00|10763|10762.1|10765.4|10764.8|10765.7|10764.9|10762.4|10761.8|140
1701918000000|2023-12-07 03:00:00|10765.6|10764.7|10764.4|10763.5|10766.2|10765.3|10764.4|10763.5|155
1701918300000|2023-12-07 03:05:00|10764.2|10763.3|10764.1|10763.5|10765.9|10765|10764.1|10763.3|95
1701918600000|2023-12-07 03:10:00|10764.2|10763.6|10765|10764.1|10765|10764.1|10763.4|10762.8|102
1701918900000|2023-12-07 03:15:00|10765.2|10764.3|10764.3|10763.7|10765.2|10764.3|10763.5|10762.9|97
1701919200000|2023-12-07 03:20:00|10764.4|10763.8|10765.2|10764.6|10765.5|10764.9|10763.9|10763.1|64
1701919500000|2023-12-07 03:25:00|10765.1|10764.5|10764.9|10764.3|10765.3|10764.7|10763.5|10762.9|67
1701919800000|2023-12-07 03:30:00|10764.6|10764|10764.2|10763.3|10765.3|10764.7|10764.1|10763.2|41
1701920100000|2023-12-07 03:35:00|10764.4|10763.5|10763.2|10762.3|10764.7|10763.9|10763.1|10762.2|101
1701920400000|2023-12-07 03:40:00|10763.3|10762.4|10762.5|10761.9|10763.3|10762.4|10761.8|10760.9|68
1701920700000|2023-12-07 03:45:00|10762.4|10761.8|10760.7|10759.8|10762.7|10761.9|10760.5|10759.6|82
1701921000000|2023-12-07 03:50:00|10760.6|10759.7|10760.7|10760.1|10761|10760.2|10759.7|10758.9|113
1701921300000|2023-12-07 03:55:00|10760.8|10760.2|10760.2|10759.3|10761.8|10760.9|10760.1|10759.2|102
1701921600000|2023-12-07 04:00:00|10760.1|10759.2|10762.4|10761.5|10763.1|10762.2|10760|10759.1|58
1701921900000|2023-12-07 04:05:00|10762.5|10761.6|10761.9|10761|10762.9|10762|10761.2|10760.6|80
1701922200000|2023-12-07 04:10:00|10761.8|10760.9|10760.1|10759.2|10762|10761.1|10760|10759.1|96
1701922500000|2023-12-07 04:15:00|10760|10759.1|10760|10759.1|10760.7|10759.9|10759.8|10758.9|82
1701922800000|2023-12-07 04:20:00|10760.1|10759.2|10761.4|10760.5|10761.5|10760.6|10760.1|10759.2|68
1701923100000|2023-12-07 04:25:00|10761.3|10760.4|10762.5|10761.6|10762.9|10762.1|10760.7|10759.8|86
1701923400000|2023-12-07 04:30:00|10762.4|10761.5|10762|10761.1|10762.5|10761.6|10761.4|10760.5|110
1701923700000|2023-12-07 04:35:00|10762.2|10761.3|10761.3|10760.4|10762.3|10761.4|10761.3|10760.4|44
1701924000000|2023-12-07 04:40:00|10761.4|10760.5|10761.3|10760.7|10762.3|10761.6|10760.8|10759.9|39
1701924300000|2023-12-07 04:45:00|10761.2|10760.6|10761.3|10760.7|10762|10761.4|10760.1|10759.2|102
1701924600000|2023-12-07 04:50:00|10761.2|10760.6|10758.9|10758|10761.4|10760.6|10758.3|10757.5|136
1701924900000|2023-12-07 04:55:00|10758.8|10757.9|10760.9|10760|10761.7|10761|10758.6|10757.8|133
1701925200000|2023-12-07 05:00:00|10760.8|10760.2|10762.4|10761.8|10763.5|10762.6|10760.7|10760|158
1701925500000|2023-12-07 05:05:00|10762.8|10762.2|10761.7|10760.8|10763.3|10762.7|10761.2|10760.5|108
1701925800000|2023-12-07 05:10:00|10761.6|10760.7|10758.8|10758.2|10762|10761.3|10758.3|10757.7|115
1701926100000|2023-12-07 05:15:00|10758.9|10758.3|10758.3|10757.7|10759.2|10758.6|10757.3|10756.5|101
1701926400000|2023-12-07 05:20:00|10758.2|10757.6|10759.1|10758.5|10760.3|10759.7|10758|10757.4|90
1701926700000|2023-12-07 05:25:00|10759.2|10758.6|10759.3|10758.7|10760|10759.4|10758.8|10758.2|95
1701927000000|2023-12-07 05:30:00|10759.4|10758.8|10758.4|10757.8|10759.7|10759.1|10758.4|10757.8|44
1701927300000|2023-12-07 05:35:00|10758.5|10757.9|10759.8|10758.9|10760.5|10759.9|10758|10757.4|103
1701927600000|2023-12-07 05:40:00|10759.6|10758.7|10759.4|10758.8|10759.7|10758.8|10758.4|10757.6|99
1701927900000|2023-12-07 05:45:00|10759.8|10759.2|10759.7|10758.8|10760.3|10759.4|10759|10758.1|117
1701928200000|2023-12-07 05:50:00|10759.6|10758.7|10759.3|10758.7|10759.6|10758.7|10758.5|10757.8|64
1701928500000|2023-12-07 05:55:00|10759.4|10758.8|10762.2|10761.3|10762.8|10762|10759|10758.4|145
1701928800000|2023-12-07 06:00:00|10762.3|10761.4|10760.1|10759.2|10763.4|10762.5|10759.2|10758.4|186
1701929100000|2023-12-07 06:05:00|10760.2|10759.3|10760.6|10759.7|10761.3|10760.4|10759.2|10758.3|99
1701929400000|2023-12-07 06:10:00|10760.4|10759.8|10762.1|10761.2|10762.1|10761.2|10759.9|10759.3|78
1701929700000|2023-12-07 06:15:00|10762.2|10761.3|10761.8|10761.2|10763.4|10762.5|10761.5|10760.6|116
1701930000000|2023-12-07 06:20:00|10761.4|10760.8|10764.9|10764|10764.9|10764|10761.3|10760.7|134
1701930300000|2023-12-07 06:25:00|10765.1|10764.2|10764|10763.1|10765.8|10764.9|10763.1|10762.2|212
1701930600000|2023-12-07 06:30:00|10763.9|10763|10764.2|10763.6|10764.6|10763.7|10761.6|10761|188
1701930900000|2023-12-07 06:35:00|10764.1|10763.5|10766.5|10765.6|10766.6|10765.7|10763.5|10762.6|150
1701931200000|2023-12-07 06:40:00|10766.6|10765.7|10764.8|10763.9|10767.3|10766.4|10764.5|10763.6|153
1701931500000|2023-12-07 06:45:00|10764.9|10764|10764.2|10763.3|10765|10764.1|10762.2|10761.3|162
1701931800000|2023-12-07 06:50:00|10764.5|10763.6|10764.4|10763.5|10766.9|10766.3|10764.2|10763.3|170
1701932100000|2023-12-07 06:55:00|10764.5|10763.6|10764.5|10763.6|10765.6|10764.7|10763.4|10762.5|144
1701932400000|2023-12-07 07:00:00|10764.1|10763.2|10762.5|10761.6|10764.2|10763.3|10755.6|10754.7|417
1701932700000|2023-12-07 07:05:00|10762.6|10761.7|10763.7|10762.8|10765.7|10764.9|10762|10761.1|268
1701933000000|2023-12-07 07:10:00|10763.5|10762.9|10765.8|10765.2|10765.9|10765.3|10763.3|10762.7|294
1701933300000|2023-12-07 07:15:00|10765.7|10765.1|10769.2|10768.3|10769.4|10768.5|10765.6|10765|317
1701933600000|2023-12-07 07:20:00|10769|10768.1|10770.4|10769.5|10771.1|10770.2|10768.3|10767.4|253
1701933900000|2023-12-07 07:25:00|10770.3|10769.4|10774.1|10773.5|10774.4|10773.8|10769.6|10768.8|294
1701934200000|2023-12-07 07:30:00|10774|10773.4|10774.5|10773.6|10774.9|10774|10771.7|10771.1|338
1701934500000|2023-12-07 07:35:00|10774.4|10773.5|10776.6|10775.7|10776.8|10776|10772.9|10772.2|280
1701934800000|2023-12-07 07:40:00|10776.8|10775.9|10778.3|10777.4|10780.5|10779.6|10775.9|10775|337
1701935100000|2023-12-07 07:45:00|10778.2|10777.3|10779.1|10778.5|10781.6|10780.9|10778.2|10777.3|337
1701935400000|2023-12-07 07:50:00|10779|10778.4|10780.3|10779.4|10781|10780.1|10777.3|10776.7|268
1701935700000|2023-12-07 07:55:00|10780.5|10779.9|10781.3|10780.4|10781.5|10780.6|10779.1|10778.3|274
1701936000000|2023-12-07 08:00:00|10781.4|10780.5|10782.7|10782.1|10783.4|10782.5|10775.6|10775|564
1701936300000|2023-12-07 08:05:00|10782.6|10782|10776.4|10775.8|10782.6|10782|10776.1|10775.3|403
1701936600000|2023-12-07 08:10:00|10776.2|10775.6|10776.7|10776.1|10779.6|10779|10776|10775.4|364
1701936900000|2023-12-07 08:15:00|10776.6|10776|10775.6|10775|10777.8|10776.9|10773|10772.2|308
1701937200000|2023-12-07 08:20:00|10775.9|10774.9|10776.5|10775.9|10777.4|10776.5|10772.2|10771.6|323
1701937500000|2023-12-07 08:25:00|10776.3|10775.7|10781.4|10780.8|10782.5|10781.9|10776.2|10775.6|415
1701937800000|2023-12-07 08:30:00|10781.3|10780.7|10777.3|10776.7|10782.1|10781.3|10777.1|10776.5|358
1701938100000|2023-12-07 08:35:00|10777.2|10776.6|10780.6|10779.7|10781.7|10780.8|10776.7|10776|430
1701938400000|2023-12-07 08:40:00|10780.5|10779.6|10778.5|10777.9|10781.2|10780.5|10777.8|10777.2|373
1701938700000|2023-12-07 08:45:00|10778.3|10777.7|10778|10777.4|10779.7|10779.1|10776.3|10775.7|368
1701939000000|2023-12-07 08:50:00|10777.9|10777|10777.9|10777|10779.6|10779|10776.8|10775.9|376
1701939300000|2023-12-07 08:55:00|10777.7|10777.1|10780.5|10779.9|10782.3|10781.4|10777.7|10776.9|322
1701939600000|2023-12-07 09:00:00|10780.6|10780|10779.6|10778.7|10782|10781.1|10777|10776.1|359
1701939900000|2023-12-07 09:05:00|10779.7|10778.8|10778.7|10778.1|10781.9|10781|10777.8|10777.2|288
1701940200000|2023-12-07 09:10:00|10778.6|10778|10777.4|10776.5|10780.7|10780.1|10776.5|10775.7|310
1701940500000|2023-12-07 09:15:00|10777.3|10776.4|10776.6|10776|10779.1|10778.5|10776.6|10776|329
1701940800000|2023-12-07 09:20:00|10776.4|10775.8|10772.6|10772|10776.7|10776.1|10772.1|10771.5|262
1701941100000|2023-12-07 09:25:00|10772.5|10771.9|10774.9|10774.3|10776|10775.2|10772.2|10771.6|307
1701941400000|2023-12-07 09:30:00|10775|10774.4|10778.4|10777.8|10782.4|10781.5|10775|10774.4|391
1701941700000|2023-12-07 09:35:00|10778.5|10777.9|10782.9|10782.3|10783|10782.4|10776.9|10776.1|336
1701942000000|2023-12-07 09:40:00|10783|10782.4|10781.4|10780.8|10783|10782.4|10779.6|10778.9|302
1701942300000|2023-12-07 09:45:00|10781.3|10780.7|10781.3|10780.4|10781.8|10781.2|10778.4|10777.8|283
1701942600000|2023-12-07 09:50:00|10781.1|10780.2|10784.1|10783.5|10785|10784.3|10780|10779.2|434
1701942900000|2023-12-07 09:55:00|10783.9|10783.3|10780.3|10779.4|10784.4|10783.5|10779.8|10778.9|327
1701943200000|2023-12-07 10:00:00|10780.4|10779.5|10781.7|10780.8|10783.8|10783.1|10779.7|10778.8|362
1701943500000|2023-12-07 10:05:00|10781.6|10780.7|10777.2|10776.6|10781.8|10781.1|10775.9|10775.2|398
1701943800000|2023-12-07 10:10:00|10777|10776.1|10778.5|10777.9|10779.3|10778.5|10774.4|10773.8|304
1701944100000|2023-12-07 10:15:00|10778.4|10777.8|10777.4|10776.8|10778.6|10778|10771.3|10770.4|366
1701944400000|2023-12-07 10:20:00|10777.6|10777|10776.2|10775.6|10778.2|10777.4|10773.9|10773|352
1701944700000|2023-12-07 10:25:00|10776|10775.4|10771.7|10771.1|10777.2|10776.4|10771.2|10770.3|276
1701945000000|2023-12-07 10:30:00|10771.4|10770.8|10771.9|10771.3|10774.8|10773.9|10770|10769.4|329
1701945300000|2023-12-07 10:35:00|10771.8|10771.2|10765.8|10765.2|10772.6|10772|10765.8|10765.1|346
1701945600000|2023-12-07 10:40:00|10765.6|10764.9|10770.1|10769.5|10770.1|10769.5|10764.3|10763.5|293
1701945900000|2023-12-07 10:45:00|10770|10769.4|10769.2|10768.6|10770.4|10769.8|10766.9|10766.1|301
1701946200000|2023-12-07 10:50:00|10769.4|10768.8|10773.1|10772.5|10773.5|10772.9|10769.4|10768.8|207
1701946500000|2023-12-07 10:55:00|10773|10772.4|10771.7|10770.8|10773.7|10773|10770.8|10769.9|207
1701946800000|2023-12-07 11:00:00|10771.6|10770.7|10774.7|10774.1|10777.6|10776.7|10771.6|10770.7|369
1701947100000|2023-12-07 11:05:00|10774.6|10774|10773.1|10772.5|10776.2|10775.6|10772.8|10772.1|291
1701947400000|2023-12-07 11:10:00|10773.2|10772.6|10770.8|10769.9|10774.1|10773.4|10770.4|10769.6|279
1701947700000|2023-12-07 11:15:00|10771.2|10770.2|10772.4|10771.8|10774.8|10774.2|10770.5|10769.9|239
1701948000000|2023-12-07 11:20:00|10772.3|10771.7|10766.6|10766|10772.7|10772.1|10766.5|10765.9|264
1701948300000|2023-12-07 11:25:00|10766.8|10766.2|10770.7|10769.8|10771.1|10770.2|10765.3|10764.7|269
1701948600000|2023-12-07 11:30:00|10770.5|10769.6|10765.8|10765.2|10770.6|10769.7|10764|10763.4|267
1701948900000|2023-12-07 11:35:00|10765.4|10764.8|10769.5|10768.6|10769.6|10769|10764.7|10764.1|232
1701949200000|2023-12-07 11:40:00|10769.4|10768.5|10774.6|10774|10775.1|10774.4|10769.1|10768.2|241
1701949500000|2023-12-07 11:45:00|10774.3|10773.7|10774.6|10774|10776.5|10775.7|10773.5|10772.9|229
1701949800000|2023-12-07 11:50:00|10774.8|10773.9|10775.9|10775.3|10777.7|10777.1|10774.7|10773.8|243
1701950100000|2023-12-07 11:55:00|10775.8|10775.2|10771.1|10770.5|10775.8|10775.2|10770.4|10769.8|256
1701950400000|2023-12-07 12:00:00|10771|10770.4|10772.6|10772|10774.9|10774|10770.6|10770|293
1701950700000|2023-12-07 12:05:00|10772.4|10771.8|10769.9|10769.3|10773.4|10772.7|10769.2|10768.6|249
1701951000000|2023-12-07 12:10:00|10769.8|10769.2|10764.9|10764.3|10769.9|10769.3|10764.2|10763.5|270
1701951300000|2023-12-07 12:15:00|10764.8|10764.2|10762.8|10762.2|10765.9|10765.2|10762.4|10761.8|232
1701951600000|2023-12-07 12:20:00|10762.7|10762.1|10760.3|10759.4|10764.2|10763.6|10760|10759.1|234
1701951900000|2023-12-07 12:25:00|10760.2|10759.3|10763.2|10762.6|10763.8|10763.2|10759.8|10758.9|260
1701952200000|2023-12-07 12:30:00|10763|10762.4|10765.8|10765.2|10766.6|10765.7|10762.8|10762.2|283
1701952500000|2023-12-07 12:35:00|10765.6|10765|10767.3|10766.4|10767.4|10766.7|10763.8|10763.2|357
1701952800000|2023-12-07 12:40:00|10767.2|10766.6|10766|10765.4|10767.4|10766.7|10764.8|10764.2|180
1701953100000|2023-12-07 12:45:00|10766.1|10765.5|10763.9|10763.3|10768.9|10768.3|10763.3|10762.7|231
1701953400000|2023-12-07 12:50:00|10763.5|10762.9|10764.8|10764.2|10765.4|10764.8|10761.5|10760.6|244
1701953700000|2023-12-07 12:55:00|10764.7|10764.1|10769.6|10769|10771.5|10770.9|10764.7|10764.1|452
1701954000000|2023-12-07 13:00:00|10769.5|10768.9|10772.2|10771.3|10773.8|10772.9|10766.2|10765.6|413
1701954300000|2023-12-07 13:05:00|10772.4|10771.5|10771.5|10770.9|10772.7|10771.8|10768.5|10767.9|406
1701954600000|2023-12-07 13:10:00|10771.3|10770.7|10768.7|10768.1|10771.6|10771|10768.2|10767.5|320
1701954900000|2023-12-07 13:15:00|10768.9|10768.3|10772.5|10771.9|10772.9|10772|10768.6|10767.7|342
1701955200000|2023-12-07 13:20:00|10772.3|10771.7|10775.1|10774.2|10775.6|10775|10772.2|10771.6|432
1701955500000|2023-12-07 13:25:00|10775|10774.1|10776.6|10774.3|10776.7|10775.8|10774.5|10773.9|292
1701955800000|2023-12-07 13:30:00|10776.7|10774.1|10774.8|10774.2|10778.3|10777.4|10763|10759.9|994
1701956100000|2023-12-07 13:35:00|10775.1|10774.5|10788.6|10788|10789|10788.4|10774.1|10773.2|755
1701956400000|2023-12-07 13:40:00|10788.5|10787.9|10788.8|10788.2|10792.4|10791.5|10787.4|10786.8|691
1701956700000|2023-12-07 13:45:00|10788.7|10788.1|10787.9|10787|10793.7|10793.1|10787.1|10786.2|639
1701957000000|2023-12-07 13:50:00|10788.1|10787.2|10796|10795.1|10798.5|10797.9|10787.8|10786.9|617
1701957300000|2023-12-07 13:55:00|10795.7|10794.8|10790.6|10790|10797|10796.4|10790.5|10789.9|720
1701957600000|2023-12-07 14:00:00|10790.5|10789.9|10786.5|10785.6|10792.1|10791.5|10783.7|10782.8|556
1701957900000|2023-12-07 14:05:00|10786.4|10785.5|10786|10785.1|10789.8|10788.9|10784.1|10783.2|460
1701958200000|2023-12-07 14:10:00|10786.1|10785.2|10782.4|10781.8|10788.3|10787.7|10782.1|10781.2|474
1701958500000|2023-12-07 14:15:00|10782.5|10781.9|10776.3|10775.7|10784.8|10783.9|10775.8|10775|552
1701958800000|2023-12-07 14:20:00|10776.2|10775.4|10777|10776.4|10778.7|10778.1|10775.8|10775.2|450
1701959100000|2023-12-07 14:25:00|10776.9|10776.3|10780.3|10779.7|10780.9|10780.3|10774.8|10774.1|404
1701959400000|2023-12-07 14:30:00|10780.1|10779.5|10780.3|10779.7|10782.8|10781.9|10778.5|10777.9|677
1701959700000|2023-12-07 14:35:00|10780|10779.4|10776.6|10775.7|10783.5|10782.6|10774.6|10774|516
1701960000000|2023-12-07 14:40:00|10777.1|10776.2|10774.2|10773.6|10777.1|10776.4|10772.3|10771.7|494
1701960300000|2023-12-07 14:45:00|10774.1|10773.5|10776.5|10775.9|10779.4|10778.8|10773.2|10772.6|543
1701960600000|2023-12-07 14:50:00|10776.7|10776.1|10772.1|10771.5|10782.6|10781.7|10771.4|10770.7|639
1701960900000|2023-12-07 14:55:00|10772.3|10771.7|10770.5|10769.9|10775.9|10775.2|10770.5|10769.9|574
1701961200000|2023-12-07 15:00:00|10770.4|10769.8|10776.5|10775.9|10776.8|10776.1|10767.5|10766.9|705
1701961500000|2023-12-07 15:05:00|10776.6|10776|10769.1|10768.5|10776.6|10776|10767.5|10766.7|573
1701961800000|2023-12-07 15:10:00|10769|10768.4|10777.5|10776.9|10778.6|10778|10768.7|10768|696
1701962100000|2023-12-07 15:15:00|10777.6|10777|10784.3|10783.7|10784.4|10783.8|10777.6|10777|677
1701962400000|2023-12-07 15:20:00|10784.4|10783.8|10782.7|10781.8|10786.9|10786.3|10780.5|10779.6|640
1701962700000|2023-12-07 15:25:00|10782.8|10781.9|10786.2|10785.3|10786.8|10785.9|10780.4|10779.8|638
1701963000000|2023-12-07 15:30:00|10786.1|10785.5|10783.9|10783.3|10789.5|10788.6|10783.6|10783|530
1701963300000|2023-12-07 15:35:00|10783.7|10783.1|10791.1|10790.5|10794|10793.2|10782.8|10782.2|594
1701963600000|2023-12-07 15:40:00|10791.2|10790.6|10786.3|10785.4|10791.8|10791|10785.4|10784.8|631
1701963900000|2023-12-07 15:45:00|10786.4|10785.8|10790.1|10789.2|10791.1|10790.2|10785.5|10784.9|529
1701964200000|2023-12-07 15:50:00|10790|10789.1|10782|10781.1|10790|10789.1|10782|10781.1|539
1701964500000|2023-12-07 15:55:00|10781.9|10781.3|10784.6|10783.7|10785|10784.4|10780.5|10779.6|507
1701964800000|2023-12-07 16:00:00|10784.7|10783.8|10788.9|10788.3|10792.3|10791.4|10784.5|10783.6|641
1701965100000|2023-12-07 16:05:00|10788.8|10788.2|10792.5|10791.6|10792.6|10791.9|10786.5|10785.7|480
1701965400000|2023-12-07 16:10:00|10792.8|10791.9|10791.6|10791|10793.7|10793|10789.5|10788.6|453
1701965700000|2023-12-07 16:15:00|10791.5|10790.9|10786.8|10786.2|10792.6|10792|10786|10785.1|421
1701966000000|2023-12-07 16:20:00|10786.9|10786.3|10789.6|10789|10792.6|10792|10786.9|10786.3|477
1701966300000|2023-12-07 16:25:00|10789.9|10789.3|10790.5|10789.6|10792.4|10791.5|10787.8|10787.2|437
1701966600000|2023-12-07 16:30:00|10790.4|10789.5|10788.4|10787.5|10792.5|10791.9|10788.4|10787.5|364
1701966900000|2023-12-07 16:35:00|10788.5|10787.6|10787.9|10787|10789.4|10788.5|10785.6|10784.7|363
1701967200000|2023-12-07 16:40:00|10788.3|10787.4|10793.8|10793.2|10793.9|10793.3|10787.8|10786.9|249
1701967500000|2023-12-07 16:45:00|10793.7|10793.1|10792.7|10791.8|10796.2|10795.3|10792.6|10791.7|322
1701967800000|2023-12-07 16:50:00|10792.8|10791.9|10794.1|10793.2|10794.2|10793.6|10790|10789.2|274
1701968100000|2023-12-07 16:55:00|10794|10793.4|10794.3|10793.4|10795.8|10794.9|10793.2|10792.3|295
1701968400000|2023-12-07 17:00:00|10794.1|10793.2|10791.9|10791|10795.8|10795|10791.2|10790.6|425
1701968700000|2023-12-07 17:05:00|10791.7|10790.8|10790.2|10789.6|10792.9|10792|10789.5|10788.6|368
1701969000000|2023-12-07 17:10:00|10790.6|10790|10790.7|10790.1|10792|10791.1|10790.3|10789.5|281
1701969300000|2023-12-07 17:15:00|10791|10790.4|10796|10795.4|10796.9|10796.3|10791|10790.4|216
1701969600000|2023-12-07 17:20:00|10796.1|10795.5|10798.2|10797.6|10801.2|10800.3|10796.1|10795.5|282
1701969900000|2023-12-07 17:25:00|10798.3|10797.3|10800.9|10800.3|10801.8|10801.2|10798|10797.3|307
1701970200000|2023-12-07 17:30:00|10801|10800.4|10806.2|10805.6|10807.5|10806.8|10801|10800.4|291
1701970500000|2023-12-07 17:35:00|10806.1|10805.5|10810.2|10809.6|10810.4|10809.8|10804.9|10804.3|256
1701970800000|2023-12-07 17:40:00|10810.3|10809.7|10811.8|10810.9|10812.5|10811.9|10808.1|10807.2|473
1701971100000|2023-12-07 17:45:00|10811.7|10810.8|10814.8|10813.9|10816.8|10815.9|10810.2|10809.3|1383
1701971400000|2023-12-07 17:50:00|10815|10814.1|10814.1|10813.5|10818.2|10817.3|10811.8|10811.1|828
1701971700000|2023-12-07 17:55:00|10814.4|10813.8|10814.1|10813.2|10816.1|10815.5|10813.2|10812.3|560
1701972000000|2023-12-07 18:00:00|10813.8|10812.9|10809.3|10808.4|10814.2|10813.3|10808.6|10807.7|597
1701972300000|2023-12-07 18:05:00|10809.4|10808.5|10808|10807.4|10809.7|10808.8|10806.6|10805.7|452
1701972600000|2023-12-07 18:10:00|10807.9|10807.3|10811.7|10811.1|10812.4|10811.8|10807.7|10807.1|513
1701972900000|2023-12-07 18:15:00|10811.6|10811|10808|10807.1|10811.7|10811.1|10807.8|10807|341
1701973200000|2023-12-07 18:20:00|10807.7|10806.8|10806.1|10805.5|10807.7|10806.8|10803.9|10803.1|243
1701973500000|2023-12-07 18:25:00|10806|10805.4|10805.2|10804.3|10806.9|10806.3|10803.6|10803|283
1701973800000|2023-12-07 18:30:00|10805|10804.1|10804.9|10804.3|10806|10805.3|10803.9|10803.3|178
1701974100000|2023-12-07 18:35:00|10805|10804.1|10803.8|10803.2|10805.5|10804.9|10803|10802.4|148
1701974400000|2023-12-07 18:40:00|10803.9|10803.3|10808|10807.1|10808.6|10807.7|10803.6|10802.9|216
1701974700000|2023-12-07 18:45:00|10807.9|10807|10805|10804.4|10808.2|10807.3|10803.9|10803.3|233
1701975000000|2023-12-07 18:50:00|10804.9|10804.3|10806.5|10805.9|10808|10807.4|10804.7|10804.1|215
1701975300000|2023-12-07 18:55:00|10806.4|10805.8|10806|10805.1|10807.4|10806.8|10805.3|10804.5|313
1701975600000|2023-12-07 19:00:00|10805.9|10805|10803.2|10802.6|10806.5|10805.8|10802.5|10801.7|236
1701975900000|2023-12-07 19:05:00|10803.4|10802.8|10803.3|10802.7|10804.3|10803.7|10802.6|10802|187
1701976200000|2023-12-07 19:10:00|10803.5|10802.9|10803.4|10802.8|10804.9|10804.1|10800.7|10800|252
1701976500000|2023-12-07 19:15:00|10803.3|10802.7|10803.7|10802.8|10804.6|10803.7|10801.4|10800.8|191
1701976800000|2023-12-07 19:20:00|10803.6|10803|10801.8|10801.2|10805.5|10804.9|10801.4|10800.8|189
1701977100000|2023-12-07 19:25:00|10801.7|10801.1|10801.5|10800.9|10802.7|10801.8|10801.1|10800.3|163
1701977400000|2023-12-07 19:30:00|10801.6|10801|10800.4|10799.8|10802.5|10801.6|10800.3|10799.7|190
1701977700000|2023-12-07 19:35:00|10800.3|10799.7|10804.7|10803.8|10804.8|10803.9|10799.9|10799.3|192
1701978000000|2023-12-07 19:40:00|10804.4|10803.5|10801.2|10800.6|10804.8|10804.2|10801.1|10800.4|213
1701978300000|2023-12-07 19:45:00|10801.3|10800.7|10801.6|10801|10802.1|10801.5|10799.9|10799.3|159
1701978600000|2023-12-07 19:50:00|10801.5|10800.9|10801.4|10800.8|10802.3|10801.7|10800.9|10800.3|151
1701978900000|2023-12-07 19:55:00|10801.1|10800.5|10798.7|10797.8|10801.2|10800.6|10798.7|10797.8|198
1701979200000|2023-12-07 20:00:00|10798.8|10797.9|10799.1|10798.2|10799.8|10798.9|10798.2|10797.4|144
1701979500000|2023-12-07 20:05:00|10799|10798.1|10799.5|10798.9|10800.2|10799.5|10798.9|10798|125
1701979800000|2023-12-07 20:10:00|10799.4|10798.8|10799.7|10799.1|10800.2|10799.6|10799.3|10798.6|124
1701980100000|2023-12-07 20:15:00|10799.8|10799.2|10802.4|10801.8|10802.9|10802.2|10799.3|10798.7|117
1701980400000|2023-12-07 20:20:00|10802.3|10801.7|10801.4|10800.8|10803.2|10802.5|10801.2|10800.6|108
1701980700000|2023-12-07 20:25:00|10800.8|10800.2|10802.7|10801.8|10804.1|10803.5|10800.8|10800.2|123
1701981000000|2023-12-07 20:30:00|10802.6|10801.7|10802.8|10801.9|10804.1|10803.3|10802.3|10801.7|142
1701981300000|2023-12-07 20:35:00|10802.6|10802|10801.3|10800.7|10803|10802.3|10801.2|10800.5|98
1701981600000|2023-12-07 20:40:00|10801.2|10800.6|10800.8|10800.2|10802.1|10801.4|10800.5|10799.6|181
1701981900000|2023-12-07 20:45:00|10800.7|10800.1|10799.7|10799.1|10800.9|10800.3|10799|10798.4|116
1701982200000|2023-12-07 20:50:00|10799.9|10799.3|10798.9|10798.3|10799.9|10799.3|10797.6|10796.9|152
1701982500000|2023-12-07 20:55:00|10798.7|10798.1|10795.8|10795.2|10799.4|10798.8|10795.6|10794.9|222
1701982800000|2023-12-07 21:00:00|10795.7|10795.1|10795.1|10794.2|10796.2|10795.6|10794.5|10793.8|182
1701983100000|2023-12-07 21:05:00|10795|10794.1|10793.8|10793.2|10795|10794.1|10793.8|10793|72
1701983400000|2023-12-07 21:10:00|10793.7|10793.1|10792.9|10792|10793.7|10793.1|10792|10791.1|62
1701983700000|2023-12-07 21:15:00|10793.1|10792.2|10791.7|10790.8|10793.1|10792.2|10791.5|10790.6|39
1701984000000|2023-12-07 21:20:00|10791.6|10790.7|10791.5|10790.6|10792.4|10791.5|10791.4|10790.5|74
1701984300000|2023-12-07 21:25:00|10791.4|10790.5|10791.5|10790.6|10791.7|10790.8|10791.3|10790.4|31
1701984600000|2023-12-07 21:30:00|10791.6|10790.7|10792.6|10791.7|10792.6|10791.7|10791|10790.1|48
1701984900000|2023-12-07 21:35:00|10792.5|10791.6|10793.1|10792.2|10793.5|10792.6|10792.5|10791.6|56
1701985200000|2023-12-07 21:40:00|10793.5|10792.6|10794.9|10794|10795.4|10794.7|10793.4|10792.5|71
1701985500000|2023-12-07 21:45:00|10794.8|10793.9|10794.4|10793.5|10794.8|10793.9|10793.9|10792.8|51
1701985800000|2023-12-07 21:50:00|10794.3|10793.4|10796.4|10795.5|10796.8|10795.9|10794.2|10793.3|170
1701986100000|2023-12-07 21:55:00|10796.7|10795|10796|10792.4|10796.8|10795.1|10793.7|10791.3|247
1701986400000|2023-12-07 22:00:00|10797.5|10792.3|10796.4|10789.8|10800|10793.4|10795.3|10789.4|23
1701986700000|2023-12-07 22:05:00|10796.2|10789.6|10795.2|10788.6|10796.3|10789.7|10794.8|10788.2|15
1701987000000|2023-12-07 22:10:00|10795.1|10788.5|10795.2|10788.6|10805|10798.4|10794.7|10788.1|40
1701987300000|2023-12-07 22:15:00|10795.3|10788.7|10797|10790.4|10797.2|10790.6|10795.2|10788.6|71
1701987600000|2023-12-07 22:20:00|10796.9|10790.3|10797.1|10790.5|10797.1|10790.5|10796.9|10790.3|5
1701987900000|2023-12-07 22:25:00|10797.2|10790.6|10796.6|10790|10797.2|10790.6|10795.6|10789|20
1701988200000|2023-12-07 22:30:00|10796.7|10790.1|10796.7|10790.1|10797.3|10790.7|10796.4|10789.8|159
1701988500000|2023-12-07 22:35:00|10796.6|10790|10797.6|10791.5|10797.7|10791.6|10796.4|10789.8|93
1701988800000|2023-12-07 22:40:00|10797.8|10791.6|10798.7|10792.1|10798.7|10792.1|10797.6|10791.3|45
1701989100000|2023-12-07 22:45:00|10798.6|10792|10799.2|10792.9|10799.5|10792.9|10798.5|10791.9|30
1701989400000|2023-12-07 22:50:00|10799.1|10792.8|10797.7|10791.1|10799.2|10792.9|10797.7|10791.1|91
1701989700000|2023-12-07 22:55:00|10798.2|10791.6|10797|10791.4|10798.4|10792.2|10796.8|10790.5|124
1701990000000|2023-12-07 23:00:00|10797.3|10790.7|10797.3|10794.6|10798.5|10794.6|10795.9|10790.6|118
1701990300000|2023-12-07 23:05:00|10797|10794.9|10793.7|10792.5|10797.4|10796|10793.7|10792.4|92
1701990600000|2023-12-07 23:10:00|10793.8|10792.6|10792.9|10792|10794.4|10793.5|10792.5|10791.6|77
1701990900000|2023-12-07 23:15:00|10792.7|10791.8|10791.7|10790.8|10793|10792.1|10791.7|10790.8|65
1701991200000|2023-12-07 23:20:00|10791.8|10790.9|10791.5|10790.6|10792.6|10791.7|10791.4|10790.5|74
1701991500000|2023-12-07 23:25:00|10791.6|10790.7|10791.4|10790.5|10792|10791.1|10790.3|10789.4|70
1701991800000|2023-12-07 23:30:00|10791.3|10790.4|10791.5|10790.6|10791.9|10791|10791|10790.1|99
1701992100000|2023-12-07 23:35:00|10791.6|10790.7|10791.4|10790.5|10792.7|10791.8|10791.2|10790.3|61
1701992400000|2023-12-07 23:40:00|10791.6|10790.7|10790.9|10790|10791.6|10790.7|10790.5|10789.6|76
1701992700000|2023-12-07 23:45:00|10791|10790.1|10792|10791.1|10792|10791.1|10790.9|10790|45
1701993000000|2023-12-07 23:50:00|10792.1|10791.2|10790.4|10789.5|10792.2|10791.3|10790.3|10789.4|45
1701993300000|2023-12-07 23:55:00|10790.5|10789.6|10790.2|10789.3|10791.1|10790.2|10790|10789.1|49
1701993600000|2023-12-08 00:00:00|10790.4|10789.5|10792.4|10791.5|10793.1|10792.2|10790.2|10789.3|206
1701993900000|2023-12-08 00:05:00|10792.5|10791.6|10791.6|10790.7|10793|10792.1|10790.4|10789.5|154
1701994200000|2023-12-08 00:10:00|10791.5|10790.6|10792|10791.1|10793.3|10792.7|10791.1|10790.2|143
1701994500000|2023-12-08 00:15:00|10791.6|10790.7|10789.8|10788.9|10793|10792.2|10789|10788.1|250
1701994800000|2023-12-08 00:20:00|10789.9|10789|10794|10793.4|10795.5|10794.6|10789.2|10788.6|309
1701995100000|2023-12-08 00:25:00|10793.9|10793.3|10792.3|10791.4|10794.9|10794|10792|10791.1|197
1701995400000|2023-12-08 00:30:00|10792.1|10791.2|10792.9|10792|10793|10792.3|10791.2|10790.3|129
1701995700000|2023-12-08 00:35:00|10793|10792.1|10793.8|10793.2|10796|10795.1|10792.9|10792|214
1701996000000|2023-12-08 00:40:00|10793.9|10793.3|10793.3|10792.7|10794|10793.4|10792.6|10792|149
1701996300000|2023-12-08 00:45:00|10793.4|10792.8|10794|10793.1|10795.7|10794.8|10793.2|10792.3|191
1701996600000|2023-12-08 00:50:00|10794.2|10793.3|10798.3|10797.4|10798.3|10797.4|10793.9|10793|316
1701996900000|2023-12-08 00:55:00|10797.7|10796.8|10796.6|10795.7|10798.8|10797.9|10796.1|10795.2|218
1701997200000|2023-12-08 01:00:00|10796.5|10795.6|10796.9|10796.3|10801.2|10800.5|10795.9|10795.3|348
1701997500000|2023-12-08 01:05:00|10797.2|10796.6|10795.5|10794.6|10799.6|10798.7|10795|10794.4|397
1701997800000|2023-12-08 01:10:00|10795.4|10794.5|10796.8|10795.9|10798|10797.1|10794.3|10793.4|222
1701998100000|2023-12-08 01:15:00|10796.6|10795.7|10794.6|10793.7|10800|10799.1|10794.4|10793.5|263
1701998400000|2023-12-08 01:20:00|10794.5|10793.6|10787.9|10787|10794.5|10793.8|10785.6|10784.7|503
1701998700000|2023-12-08 01:25:00|10787.8|10786.9|10789.7|10789.1|10791.5|10790.9|10787.8|10786.9|232
1701999000000|2023-12-08 01:30:00|10789.8|10789.2|10792.5|10791.9|10792.6|10791.9|10789.4|10788.5|245
1701999300000|2023-12-08 01:35:00|10792.4|10791.8|10791.9|10791.3|10793.2|10792.6|10791|10790.1|178
1701999600000|2023-12-08 01:40:00|10791.8|10791.2|10790.2|10789.6|10792.9|10792.2|10790.1|10789.5|185
1701999900000|2023-12-08 01:45:00|10790.3|10789.7|10789.3|10788.7|10791.1|10790.3|10787.8|10787|244
1702000200000|2023-12-08 01:50:00|10789|10788.4|10790.5|10789.9|10791|10790.2|10787.8|10787.2|190
1702000500000|2023-12-08 01:55:00|10790.3|10789.7|10788.5|10787.9|10790.7|10790.1|10787.8|10787.2|155
1702000800000|2023-12-08 02:00:00|10788.4|10787.8|10788.6|10788|10790.3|10789.6|10787.6|10787|202
1702001100000|2023-12-08 02:05:00|10788.7|10788.1|10787.3|10786.4|10790.3|10789.6|10787.2|10786.3|207
1702001400000|2023-12-08 02:10:00|10787.4|10786.5|10785.3|10784.4|10787.5|10786.6|10784.3|10783.5|142
1702001700000|2023-12-08 02:15:00|10785.2|10784.3|10788.3|10787.4|10789.5|10788.7|10784.9|10784|182
1702002000000|2023-12-08 02:20:00|10788.2|10787.3|10784.5|10783.6|10788.3|10787.4|10784.3|10783.4|172
1702002300000|2023-12-08 02:25:00|10784.6|10783.7|10785.9|10785|10786.3|10785.4|10784.2|10783|100
1702002600000|2023-12-08 02:30:00|10785.8|10784.9|10787.9|10787.3|10788.7|10787.9|10785.8|10784.9|108
1702002900000|2023-12-08 02:35:00|10787.8|10787.2|10788.6|10787.7|10789|10788.2|10786.9|10786.3|105
1702003200000|2023-12-08 02:40:00|10788.5|10787.6|10788.8|10788.2|10789.5|10788.7|10788.4|10787.6|112
1702003500000|2023-12-08 02:45:00|10789.2|10788.6|10788.1|10787.2|10789.5|10788.7|10787.3|10786.5|118
1702003800000|2023-12-08 02:50:00|10788|10787.1|10788.5|10787.6|10789.3|10788.4|10787.5|10786.6|118
1702004100000|2023-12-08 02:55:00|10789|10788.1|10789.9|10789.3|10790.4|10789.7|10788.5|10787.6|131
1702004400000|2023-12-08 03:00:00|10789.8|10788.9|10790.3|10789.4|10790.9|10790.2|10788.3|10787.7|160
1702004700000|2023-12-08 03:05:00|10790.2|10789.3|10793|10792.1|10793.1|10792.5|10789.6|10788.7|114
1702005000000|2023-12-08 03:10:00|10793.1|10792.2|10793.7|10793.1|10795.2|10794.3|10792.8|10792.1|113
1702005300000|2023-12-08 03:15:00|10793.8|10793.2|10795.1|10794.5|10796.3|10795.4|10793|10792.4|115
1702005600000|2023-12-08 03:20:00|10795.2|10794.6|10794.9|10794.3|10796|10795.4|10794.2|10793.6|125
1702005900000|2023-12-08 03:25:00|10795|10794.4|10793.4|10792.8|10795.4|10794.8|10793.3|10792.7|110
1702006200000|2023-12-08 03:30:00|10793.3|10792.7|10791.3|10790.7|10793.7|10793.1|10790.9|10790|160
1702006500000|2023-12-08 03:35:00|10791.6|10791|10790.3|10789.7|10791.9|10791.3|10789.4|10788.8|180
1702006800000|2023-12-08 03:40:00|10790.2|10789.6|10789.7|10789.1|10791.2|10790.6|10789.3|10788.7|138
1702007100000|2023-12-08 03:45:00|10789.8|10789.2|10790.9|10790.3|10790.9|10790.3|10789.2|10788.6|132
1702007400000|2023-12-08 03:50:00|10791.1|10790.5|10791.8|10791.2|10792|10791.3|10790.8|10790.2|112
1702007700000|2023-12-08 03:55:00|10791.9|10791.3|10792.3|10791.7|10793|10792.4|10791.3|10790.7|139
1702008000000|2023-12-08 04:00:00|10792.2|10791.6|10791.2|10790.6|10792.3|10791.7|10790.9|10790.3|126
1702008300000|2023-12-08 04:05:00|10791.3|10790.7|10790|10789.1|10791.4|10790.7|10788.4|10787.8|192
1702008600000|2023-12-08 04:10:00|10790.1|10789.2|10791.8|10791.2|10791.8|10791.2|10789.8|10789.2|73
1702008900000|2023-12-08 04:15:00|10791.6|10791|10791.4|10790.5|10792.1|10791.5|10790.7|10790.1|114
1702009200000|2023-12-08 04:20:00|10791.1|10790.2|10789|10788.1|10791.5|10790.6|10788.8|10787.9|135
1702009500000|2023-12-08 04:25:00|10788.9|10788|10787.9|10787.3|10789.9|10789|10787.4|10786.5|131
1702009800000|2023-12-08 04:30:00|10787.8|10787.2|10787.3|10786.7|10789.1|10788.5|10787.3|10786.4|110
1702010100000|2023-12-08 04:35:00|10787.2|10786.6|10786.7|10786.1|10788|10787.4|10785.4|10784.8|155
1702010400000|2023-12-08 04:40:00|10786.8|10786.2|10785.9|10785.3|10787.2|10786.6|10785.7|10785|121
1702010700000|2023-12-08 04:45:00|10786.2|10785.4|10786.5|10785.9|10787|10786.3|10786.2|10785.3|89
1702011000000|2023-12-08 04:50:00|10786.4|10785.8|10784.8|10784.2|10786.6|10785.8|10783.7|10782.9|92
1702011300000|2023-12-08 04:55:00|10784.9|10784|10783.5|10782.6|10784.9|10784|10783.2|10782.3|128
1702011600000|2023-12-08 05:00:00|10783.4|10782.5|10783.7|10782.8|10784.1|10783.5|10783|10782.4|133
1702011900000|2023-12-08 05:05:00|10783.5|10782.9|10783.7|10782.8|10784.5|10783.9|10782.7|10782.1|125
1702012200000|2023-12-08 05:10:00|10783.5|10782.6|10784.8|10784.2|10785.1|10784.4|10783|10782.1|108
1702012500000|2023-12-08 05:15:00|10784.7|10784.1|10786.3|10785.7|10786.3|10785.7|10783.9|10783.3|90
1702012800000|2023-12-08 05:20:00|10786.4|10785.8|10786.1|10785.2|10786.9|10786.3|10785.5|10784.6|102
1702013100000|2023-12-08 05:25:00|10786.2|10785.3|10787.6|10786.7|10787.6|10786.7|10785.8|10784.9|126
1702013400000|2023-12-08 05:30:00|10787.5|10786.6|10787.4|10786.5|10788|10787.1|10786.6|10785.7|140
1702013700000|2023-12-08 05:35:00|10787.3|10786.4|10789.3|10788.4|10789.8|10788.9|10786.6|10785.7|124
1702014000000|2023-12-08 05:40:00|10789.4|10788.5|10788.3|10787.7|10789.6|10789|10788.1|10787.4|130
1702014300000|2023-12-08 05:45:00|10788.2|10787.6|10788.5|10787.6|10789.5|10788.6|10787.6|10787|122
1702014600000|2023-12-08 05:50:00|10787.9|10787|10785.6|10784.7|10787.9|10787|10783.7|10782.8|188
1702014900000|2023-12-08 05:55:00|10785.7|10784.8|10784.3|10783.7|10785.9|10785.2|10783.6|10782.7|185
1702015200000|2023-12-08 06:00:00|10784.2|10783.6|10785|10784.1|10785.3|10784.5|10782.9|10782.3|159
1702015500000|2023-12-08 06:05:00|10784.9|10784|10784.3|10783.7|10785|10784.1|10783.3|10782.7|130
1702015800000|2023-12-08 06:10:00|10784.4|10783.8|10784.1|10783.2|10785.4|10784.8|10783.3|10782.5|128
1702016100000|2023-12-08 06:15:00|10784.2|10783.3|10783.2|10782.6|10784.7|10783.8|10782.9|10782.3|109
1702016400000|2023-12-08 06:20:00|10783|10782.4|10786|10785.1|10786.1|10785.3|10782.8|10782.2|113
1702016700000|2023-12-08 06:25:00|10785.9|10785|10785.9|10785.3|10786.1|10785.4|10784.6|10783.7|80
1702017000000|2023-12-08 06:30:00|10786|10785.1|10786.6|10785.7|10787.9|10787|10785.9|10785.1|162
1702017300000|2023-12-08 06:35:00|10786.7|10785.8|10787|10786.1|10787.9|10787|10785.4|10784.5|209
1702017600000|2023-12-08 06:40:00|10786.8|10785.9|10783.9|10783|10787.1|10786.2|10783.5|10782.6|131
1702017900000|2023-12-08 06:45:00|10784.1|10783.2|10784.3|10783.4|10785.2|10784.3|10783.9|10783|153
1702018200000|2023-12-08 06:50:00|10784.2|10783.3|10782.5|10781.6|10784.4|10783.5|10781.8|10780.9|131
1702018500000|2023-12-08 06:55:00|10782.1|10781.2|10779.8|10778.9|10782.4|10781.5|10779.5|10778.6|223
1702018800000|2023-12-08 07:00:00|10780|10778.8|10780|10779.1|10781.4|10780.5|10778.8|10777.9|235
1702019100000|2023-12-08 07:05:00|10780.3|10779.4|10780.7|10780.1|10781|10780.3|10778.5|10777.9|297
1702019400000|2023-12-08 07:10:00|10780.8|10779.9|10782.5|10781.9|10782.8|10782.2|10780|10779.4|191
1702019700000|2023-12-08 07:15:00|10782.6|10782|10778.9|10778.3|10782.7|10782.1|10778.3|10777.5|316
1702020000000|2023-12-08 07:20:00|10779|10778.4|10779.6|10779|10780.4|10779.8|10777|10776.4|298
1702020300000|2023-12-08 07:25:00|10779.7|10778.7|10777.3|10776.4|10779.7|10779.1|10776.2|10775.3|248
1702020600000|2023-12-08 07:30:00|10777.8|10776.9|10775.5|10774.6|10777.9|10777.1|10773.9|10773.1|283
1702020900000|2023-12-08 07:35:00|10775.8|10774.9|10773.6|10773|10777.5|10776.9|10773.5|10772.6|247
1702021200000|2023-12-08 07:40:00|10774.1|10773.2|10776.1|10775.2|10777.4|10776.8|10773.8|10772.9|238
1702021500000|2023-12-08 07:45:00|10776.2|10775.3|10775.6|10774.7|10778.9|10778|10775.3|10774.4|284
1702021800000|2023-12-08 07:50:00|10775.5|10774.6|10778.7|10777.8|10778.7|10777.8|10774.9|10774|242
1702022100000|2023-12-08 07:55:00|10778.6|10777.7|10779.6|10778.7|10780.1|10779.5|10778|10777.2|271
1702022400000|2023-12-08 08:00:00|10779.7|10779|10779|10778.4|10782.9|10782.1|10778|10777.4|438
1702022700000|2023-12-08 08:05:00|10778.9|10778.3|10778.9|10778.3|10780.8|10779.9|10777.3|10776.7|387
1702023000000|2023-12-08 08:10:00|10778.5|10777.9|10784.7|10783.8|10785|10784.4|10777.9|10777.3|352
1702023300000|2023-12-08 08:15:00|10784.5|10783.9|10784.7|10784.1|10785.6|10785|10782.5|10781.9|287
1702023600000|2023-12-08 08:20:00|10784.8|10784.2|10785.9|10785.3|10787.8|10787.2|10784.3|10783.7|294
1702023900000|2023-12-08 08:25:00|10785.7|10785.1|10781.1|10780.5|10785.7|10785.1|10781|10780.3|286
1702024200000|2023-12-08 08:30:00|10781.4|10780.8|10783|10782.1|10783.1|10782.5|10779.5|10778.6|339
1702024500000|2023-12-08 08:35:00|10783.1|10782.5|10787|10786.4|10788.3|10787.4|10783.1|10782.5|340
1702024800000|2023-12-08 08:40:00|10786.8|10786.2|10786.9|10786.3|10787.4|10786.8|10784.6|10784|229
1702025100000|2023-12-08 08:45:00|10787|10786.4|10787.7|10786.8|10791.6|10791|10786.9|10786.3|333
1702025400000|2023-12-08 08:50:00|10787.6|10786.7|10790.3|10789.7|10791.4|10790.5|10785.2|10784.6|448
1702025700000|2023-12-08 08:55:00|10790.2|10789.6|10789.9|10789|10791|10790.1|10786.4|10785.8|331
1702026000000|2023-12-08 09:00:00|10789.7|10789.1|10786.3|10785.4|10789.8|10789.1|10785.4|10784.7|444
1702026300000|2023-12-08 09:05:00|10786.2|10785.3|10785.5|10784.9|10787.3|10786.7|10784.7|10784.1|335
1702026600000|2023-12-08 09:10:00|10785.3|10784.7|10780.8|10779.9|10785.4|10784.8|10780.1|10779.2|293
1702026900000|2023-12-08 09:15:00|10780.7|10779.8|10785.7|10785.1|10786.4|10785.5|10779.5|10778.6|344
1702027200000|2023-12-08 09:20:00|10785.9|10785.3|10782.3|10781.7|10787|10786.4|10780.8|10780.2|377
1702027500000|2023-12-08 09:25:00|10782.2|10781.6|10780.5|10779.6|10783.6|10783|10780.3|10779.4|345
1702027800000|2023-12-08 09:30:00|10780.2|10779.3|10775.5|10774.9|10780.4|10779.5|10774.6|10773.8|348
1702028100000|2023-12-08 09:35:00|10775.6|10775|10773.8|10773.2|10777.9|10777.3|10773.7|10773.1|232
1702028400000|2023-12-08 09:40:00|10773.7|10773.1|10774.2|10773.6|10775.3|10774.7|10772.7|10772.1|195
1702028700000|2023-12-08 09:45:00|10774.6|10774|10776.6|10776|10778|10777.2|10773.9|10773.3|275
1702029000000|2023-12-08 09:50:00|10776.3|10775.7|10776.7|10775.8|10777.6|10776.7|10774.7|10773.9|254
1702029300000|2023-12-08 09:55:00|10776.6|10775.7|10777.4|10776.5|10778.1|10777.4|10775.5|10774.8|253
1702029600000|2023-12-08 10:00:00|10777.3|10776.4|10777.8|10777.2|10779.2|10778.3|10775.6|10775|233
1702029900000|2023-12-08 10:05:00|10777.7|10777.1|10777|10776.1|10779.3|10778.4|10776.4|10775.5|223
1702030200000|2023-12-08 10:10:00|10777.1|10776.2|10785.2|10784.3|10785.3|10784.4|10776.7|10775.8|275
1702030500000|2023-12-08 10:15:00|10784.8|10783.9|10785.8|10784.9|10786.5|10785.8|10783.9|10783.3|248
1702030800000|2023-12-08 10:20:00|10785.3|10784.4|10786.8|10786.2|10786.9|10786.3|10783.2|10782.5|256
1702031100000|2023-12-08 10:25:00|10786.9|10786.3|10786.8|10786.2|10790.2|10789.6|10786.4|10785.8|264
1702031400000|2023-12-08 10:30:00|10787.1|10786.5|10788.1|10787.5|10788.8|10788.2|10784.8|10784.2|198
1702031700000|2023-12-08 10:35:00|10788.2|10787.6|10786.6|10786|10788.4|10787.8|10785.6|10785|199
1702032000000|2023-12-08 10:40:00|10786.7|10786.1|10786.1|10785.5|10787.5|10786.9|10784.7|10784.1|215
1702032300000|2023-12-08 10:45:00|10786.2|10785.6|10784.9|10784|10787.3|10786.7|10784.8|10783.9|121
1702032600000|2023-12-08 10:50:00|10785|10784.1|10787.3|10786.7|10787.6|10787|10783.5|10782.7|248
1702032900000|2023-12-08 10:55:00|10787.6|10787|10784.4|10783.8|10787.6|10787|10784|10783.3|241
1702033200000|2023-12-08 11:00:00|10784.1|10783.5|10784.3|10783.7|10785.8|10785.2|10783|10782.4|247
1702033500000|2023-12-08 11:05:00|10784.4|10783.8|10785.9|10785.3|10786|10785.4|10783.3|10782.6|254
1702033800000|2023-12-08 11:10:00|10786|10785.4|10785.2|10784.6|10787.8|10786.9|10784.8|10783.9|250
1702034100000|2023-12-08 11:15:00|10785.1|10784.5|10783|10782.1|10786.8|10786|10782.1|10781.5|262
1702034400000|2023-12-08 11:20:00|10783.1|10782.2|10785.5|10784.9|10786.6|10786|10782.1|10781.2|248
1702034700000|2023-12-08 11:25:00|10785.6|10785|10782.5|10781.6|10785.6|10785|10781.5|10780.7|225
1702035000000|2023-12-08 11:30:00|10782.4|10781.5|10782.8|10782.2|10784.1|10783.5|10780.3|10779.5|153
1702035300000|2023-12-08 11:35:00|10783.2|10782.6|10781.3|10780.7|10783.5|10782.9|10780.8|10780.2|194
1702035600000|2023-12-08 11:40:00|10781.4|10780.8|10779.6|10779|10782.3|10781.7|10778.4|10777.5|165
1702035900000|2023-12-08 11:45:00|10779.4|10778.5|10782.3|10781.7|10783.3|10782.6|10779.3|10778.4|182
1702036200000|2023-12-08 11:50:00|10782.4|10781.8|10781.9|10781.3|10783.6|10782.9|10781.2|10780.6|188
1702036500000|2023-12-08 11:55:00|10781.7|10781.1|10783.3|10782.4|10783.9|10783.2|10780.1|10779.5|193
1702036800000|2023-12-08 12:00:00|10783.5|10782.6|10781.5|10780.6|10784.3|10783.5|10780.5|10779.6|302
1702037100000|2023-12-08 12:05:00|10781.7|10780.8|10783.2|10782.3|10784.5|10783.9|10780.6|10779.7|237
1702037400000|2023-12-08 12:10:00|10783.1|10782.2|10781|10780.1|10783.5|10782.8|10780.4|10779.6|165
1702037700000|2023-12-08 12:15:00|10781.2|10780.3|10781.1|10780.2|10781.8|10780.9|10780.5|10779.6|201
1702038000000|2023-12-08 12:20:00|10781.2|10780.5|10783.9|10783.3|10784.7|10783.8|10780.7|10779.8|219
1702038300000|2023-12-08 12:25:00|10784|10783.4|10785.6|10785|10786.5|10785.7|10783.8|10783.2|195
1702038600000|2023-12-08 12:30:00|10785.5|10784.9|10783.8|10782.9|10785.9|10785.3|10782.8|10782.2|203
1702038900000|2023-12-08 12:35:00|10783.7|10782.8|10784|10783.1|10785.4|10784.5|10782.5|10781.8|224
1702039200000|2023-12-08 12:40:00|10783.9|10783|10779.6|10778.7|10784.8|10784.2|10779.1|10778.2|220
1702039500000|2023-12-08 12:45:00|10779.5|10778.6|10777.1|10776.2|10779.7|10779.1|10775.9|10775|267
1702039800000|2023-12-08 12:50:00|10777.2|10776.3|10780.7|10779.8|10781.4|10780.5|10775.6|10774.7|264
1702040100000|2023-12-08 12:55:00|10780.6|10779.7|10777.7|10777.1|10780.6|10779.7|10777.6|10777|209
1702040400000|2023-12-08 13:00:00|10778.1|10777.5|10777.7|10777.1|10779.8|10779|10776.3|10775.7|387
1702040700000|2023-12-08 13:05:00|10777.8|10777.2|10776.8|10775.9|10780.3|10779.4|10776.7|10775.8|299
1702041000000|2023-12-08 13:10:00|10776.7|10775.8|10776.4|10775.5|10778.9|10778|10773.9|10773|289
1702041300000|2023-12-08 13:15:00|10776.7|10776.1|10770.1|10769.2|10776.7|10776.1|10770|10769.2|367
1702041600000|2023-12-08 13:20:00|10770|10769.1|10772.1|10771.5|10773.3|10772.6|10769.4|10768.8|437
1702041900000|2023-12-08 13:25:00|10772|10771.4|10774.6|10768.9|10774.7|10772.6|10770.5|10768.8|430
1702042200000|2023-12-08 13:30:00|10774.4|10769.1|10740.9|10740|10774.5|10769.1|10724.4|10723.1|1864
1702042500000|2023-12-08 13:35:00|10740.5|10739.6|10748.6|10747.7|10749|10748.1|10738.2|10737.3|1404
1702042800000|2023-12-08 13:40:00|10748.3|10747.4|10766.8|10765.9|10770.9|10770|10746.9|10746|1311
1702043100000|2023-12-08 13:45:00|10766.6|10765.7|10769.3|10768.4|10769.5|10768.6|10754.8|10753.9|1264
1702043400000|2023-12-08 13:50:00|10769.5|10768.6|10755.6|10754.7|10771.2|10770.3|10755.2|10754.3|1082
1702043700000|2023-12-08 13:55:00|10755.5|10754.6|10747.4|10746.5|10755.7|10754.8|10745.9|10745|844
1702044000000|2023-12-08 14:00:00|10747.5|10746.6|10743.5|10742.6|10752.7|10751.8|10741.4|10740.5|1029
1702044300000|2023-12-08 14:05:00|10743.7|10742.8|10744.7|10743.8|10747.5|10746.6|10739.3|10738.7|1044
1702044600000|2023-12-08 14:10:00|10744.5|10743.6|10736.5|10735.6|10744.7|10743.8|10734|10733.1|944
1702044900000|2023-12-08 14:15:00|10736.4|10735.5|10741.3|10740.4|10743.5|10742.6|10735.5|10734.6|970
1702045200000|2023-12-08 14:20:00|10741.5|10740.6|10737.4|10736.5|10745.7|10744.9|10734.4|10733.5|784
1702045500000|2023-12-08 14:25:00|10737.1|10736.2|10739.6|10738.7|10740.7|10739.8|10730.9|10730|850
1702045800000|2023-12-08 14:30:00|10739.7|10738.8|10748|10747.1|10752.1|10751.2|10738|10737.1|1090
1702046100000|2023-12-08 14:35:00|10747.9|10747.4|10741.8|10741.2|10749.5|10748.7|10741.8|10741.2|882
1702046400000|2023-12-08 14:40:00|10741.1|10740.5|10752.6|10751.7|10753.4|10752.6|10741|10740.4|806
1702046700000|2023-12-08 14:45:00|10753|10752.1|10749.2|10748.6|10753.7|10752.8|10747.3|10746.7|699
1702047000000|2023-12-08 14:50:00|10749.3|10748.7|10748.2|10747.3|10751.8|10750.9|10745.9|10745|727
1702047300000|2023-12-08 14:55:00|10748.1|10747.2|10748.3|10745.1|10750|10749.4|10745.9|10744.7|486
1702047600000|2023-12-08 15:00:00|10749.3|10745.9|10754.5|10753.6|10769.1|10768|10747.9|10745.9|1347
1702047900000|2023-12-08 15:05:00|10754.3|10753.4|10763.6|10762.7|10764.2|10763.3|10750.6|10749.7|874
1702048200000|2023-12-08 15:10:00|10763.7|10762.8|10774.7|10773.8|10776.9|10776|10763.1|10762.2|797
1702048500000|2023-12-08 15:15:00|10774.8|10773.9|10782.5|10781.6|10786|10785.1|10771.6|10770.7|802
1702048800000|2023-12-08 15:20:00|10782.3|10781.4|10780.4|10779.5|10783.1|10782.2|10775.8|10774.9|694
1702049100000|2023-12-08 15:25:00|10780.8|10779.9|10782.1|10781.2|10783.9|10783|10776.8|10775.9|644
1702049400000|2023-12-08 15:30:00|10782.3|10781.4|10780.9|10780|10783.4|10782.5|10778.8|10777.9|652
1702049700000|2023-12-08 15:35:00|10780.8|10779.9|10773.6|10773|10783|10782.1|10771.4|10770.8|657
1702050000000|2023-12-08 15:40:00|10773.5|10772.9|10772.4|10771.5|10774.1|10773.5|10770.5|10769.6|507
1702050300000|2023-12-08 15:45:00|10772.3|10771.4|10767.6|10766.7|10773.1|10772.2|10766.4|10765.5|517
1702050600000|2023-12-08 15:50:00|10767.5|10766.6|10767.5|10766.6|10770.5|10769.6|10762.8|10761.9|615
1702050900000|2023-12-08 15:55:00|10767.8|10766.9|10768.8|10767.9|10771|10770.4|10765.9|10765.1|544
1702051200000|2023-12-08 16:00:00|10768.7|10768.1|10767.1|10766.2|10770|10769.1|10765.9|10765|487
1702051500000|2023-12-08 16:05:00|10767|10766.1|10770.5|10769.6|10771|10770.1|10765.9|10765|459
1702051800000|2023-12-08 16:10:00|10770.4|10769.5|10759.5|10758.9|10770.8|10770|10758.1|10757.5|488
1702052100000|2023-12-08 16:15:00|10759.4|10758.8|10756|10755.4|10759.7|10758.9|10754.3|10753.7|389
1702052400000|2023-12-08 16:20:00|10756.1|10755.5|10752.2|10751.6|10756.2|10755.6|10751.6|10750.8|398
1702052700000|2023-12-08 16:25:00|10752.1|10751.3|10754.9|10754|10756.3|10755.5|10751.4|10750.8|402
1702053000000|2023-12-08 16:30:00|10755|10754.1|10752.2|10751.6|10756.4|10755.6|10751.4|10750.7|361
1702053300000|2023-12-08 16:35:00|10752.4|10751.5|10750.4|10749.8|10753.2|10752.6|10748.6|10748|352
1702053600000|2023-12-08 16:40:00|10750.3|10749.7|10752.6|10751.7|10752.6|10751.7|10748.3|10747.5|302
1702053900000|2023-12-08 16:45:00|10752.5|10751.6|10748.4|10747.8|10752.6|10751.7|10747.9|10747.3|271
1702054200000|2023-12-08 16:50:00|10748.2|10747.6|10749.8|10749.2|10749.8|10749.2|10746.6|10745.8|270
1702054500000|2023-12-08 16:55:00|10749.9|10749.3|10745.1|10744.5|10750.3|10749.7|10744.1|10743.5|330
1702054800000|2023-12-08 17:00:00|10745|10744.1|10743.7|10743.1|10747|10746.1|10742.9|10742|364
1702055100000|2023-12-08 17:05:00|10743.6|10743|10741.5|10740.9|10743.9|10743.2|10741.2|10740.6|349
1702055400000|2023-12-08 17:10:00|10741.6|10740.7|10741.6|10741|10742.6|10741.8|10740.6|10740|326
1702055700000|2023-12-08 17:15:00|10741.7|10741.1|10745.1|10744.5|10745.3|10744.7|10741.4|10740.8|343
1702056000000|2023-12-08 17:20:00|10745.2|10744.6|10746.3|10745.7|10748.9|10748.3|10744.4|10743.8|270
1702056300000|2023-12-08 17:25:00|10746.4|10745.8|10750|10749.4|10750.6|10750|10746.2|10745.5|276
1702056600000|2023-12-08 17:30:00|10750.1|10749.5|10751.2|10750.3|10752.4|10751.5|10748.6|10748|221
1702056900000|2023-12-08 17:35:00|10751.5|10750.6|10752.7|10751.8|10752.7|10751.8|10749.8|10749.2|189
1702057200000|2023-12-08 17:40:00|10752.8|10751.9|10751.7|10750.8|10754.5|10753.6|10751.5|10750.6|232
1702057500000|2023-12-08 17:45:00|10751.6|10750.7|10752.4|10751.8|10755.8|10755.1|10751.6|10750.7|325
1702057800000|2023-12-08 17:50:00|10752.6|10752|10755.6|10754.7|10755.6|10755|10752.4|10751.8|244
1702058100000|2023-12-08 17:55:00|10755.5|10754.6|10756.6|10755.7|10758.3|10757.4|10755.2|10754.3|389
1702058400000|2023-12-08 18:00:00|10756.4|10755.8|10758.1|10757.2|10758.5|10757.6|10755.2|10754.6|271
1702058700000|2023-12-08 18:05:00|10758|10757.1|10754.8|10753.9|10758.4|10757.5|10754.2|10753.3|219
1702059000000|2023-12-08 18:10:00|10755|10754.1|10755.2|10754.3|10758.7|10757.8|10754.8|10753.9|214
1702059300000|2023-12-08 18:15:00|10755.3|10754.4|10755.4|10754.8|10756.7|10756.1|10754.3|10753.7|199
1702059600000|2023-12-08 18:20:00|10755.3|10754.7|10756.9|10756.3|10757.1|10756.5|10753.3|10752.7|177
1702059900000|2023-12-08 18:25:00|10756.8|10756.2|10760|10759.1|10760.3|10759.4|10755.9|10755|226
1702060200000|2023-12-08 18:30:00|10760.1|10759.2|10762.4|10761.5|10763|10762.2|10759.6|10758.7|202
1702060500000|2023-12-08 18:35:00|10762.5|10761.6|10759.4|10758.8|10762.8|10761.9|10759|10758.4|148
1702060800000|2023-12-08 18:40:00|10759.3|10758.7|10757.5|10756.6|10761.3|10760.7|10756.5|10755.9|219
1702061100000|2023-12-08 18:45:00|10757.6|10756.9|10760.2|10759.3|10761.7|10760.9|10757.5|10756.6|193
1702061400000|2023-12-08 18:50:00|10760.4|10759.8|10758.2|10757.6|10760.7|10760|10758.1|10757.5|118
1702061700000|2023-12-08 18:55:00|10758.3|10757.7|10757.5|10756.9|10758.6|10758|10756.7|10756.1|128
1702062000000|2023-12-08 19:00:00|10757.6|10757|10758.9|10758.3|10760.7|10760|10757.5|10756.9|118
1702062300000|2023-12-08 19:05:00|10758.8|10758.2|10759.3|10758.7|10760.2|10759.6|10758.8|10758.1|106
1702062600000|2023-12-08 19:10:00|10759.4|10758.8|10761.3|10760.7|10761.9|10761.3|10759.3|10758.7|113
1702062900000|2023-12-08 19:15:00|10761.4|10760.8|10759.5|10758.6|10761.9|10761.3|10759.2|10758.5|110
1702063200000|2023-12-08 19:20:00|10759.4|10758.5|10761|10760.4|10761.4|10760.8|10758.9|10758.3|114
1702063500000|2023-12-08 19:25:00|10761.2|10760.6|10760.9|10760.3|10761.3|10760.7|10759.5|10758.9|165
1702063800000|2023-12-08 19:30:00|10760.8|10760.2|10758.7|10757.8|10762.2|10761.5|10758.3|10757.4|193
1702064100000|2023-12-08 19:35:00|10758.6|10757.7|10758|10757.4|10758.8|10758|10757.5|10756.7|130
1702064400000|2023-12-08 19:40:00|10758.1|10757.2|10757.7|10757.1|10758.1|10757.4|10757|10756.4|150
1702064700000|2023-12-08 19:45:00|10757.8|10756.9|10758.1|10757.5|10759.1|10758.5|10757.2|10756.5|93
1702065000000|2023-12-08 19:50:00|10758.3|10757.7|10760.2|10759.3|10760.6|10759.9|10757.9|10757.3|127
1702065300000|2023-12-08 19:55:00|10760.1|10759.2|10759.1|10758.5|10760.2|10759.3|10757.9|10757.3|229
1702065600000|2023-12-08 20:00:00|10758.9|10758.3|10760.8|10760.2|10761.4|10760.8|10757.3|10756.7|191
1702065900000|2023-12-08 20:05:00|10760.9|10760.3|10761|10760.4|10761.7|10761.1|10758.8|10758.2|121
1702066200000|2023-12-08 20:10:00|10760.9|10760.3|10758.9|10758.3|10760.9|10760.3|10758.6|10758|124
1702066500000|2023-12-08 20:15:00|10759.2|10758.6|10761.2|10760.6|10761.2|10760.6|10759.1|10758.5|141
1702066800000|2023-12-08 20:20:00|10761.1|10760.5|10763.5|10762.9|10764.3|10763.6|10761.1|10760.5|142
1702067100000|2023-12-08 20:25:00|10763.7|10763.1|10764.3|10763.7|10765.8|10765|10763|10762.4|172
1702067400000|2023-12-08 20:30:00|10764.4|10763.8|10764.5|10763.9|10765.4|10764.7|10763.7|10763.1|135
1702067700000|2023-12-08 20:35:00|10764.4|10763.8|10765.6|10765|10766.4|10765.8|10763.8|10763.2|105
1702068000000|2023-12-08 20:40:00|10765.4|10764.8|10766.1|10765.5|10766.8|10766.2|10765.2|10764.6|160
1702068300000|2023-12-08 20:45:00|10766|10765.4|10765.5|10764.9|10766.5|10765.9|10764.7|10764.1|160
1702068600000|2023-12-08 20:50:00|10765.6|10765|10764|10763.4|10765.6|10765|10763.9|10763.3|195
1702068900000|2023-12-08 20:55:00|10763.9|10763.3|10764|10763.4|10765.7|10764.9|10763.6|10763|182
1702069200000|2023-12-08 21:00:00|10764.3|10763.5|10764|10763.1|10764.7|10763.8|10763.8|10762.9|100
1702069500000|2023-12-08 21:05:00|10763.9|10763|10763.5|10762.6|10764|10763.1|10763.1|10762.2|86
1702069800000|2023-12-08 21:10:00|10763.4|10762.5|10762.9|10762|10763.6|10762.7|10762.8|10761.9|106
1702070100000|2023-12-08 21:15:00|10762.8|10761.9|10762.4|10761.5|10763.5|10762.6|10762.3|10761.4|96
1702070400000|2023-12-08 21:20:00|10762.5|10761.6|10762.7|10761.8|10764|10763.1|10761.4|10760.5|126
1702070700000|2023-12-08 21:25:00|10762.8|10761.9|10763.9|10763|10764.2|10763.3|10762.6|10761.7|115
1702071000000|2023-12-08 21:30:00|10764|10763.1|10763|10762.1|10764.3|10763.4|10762.9|10762|63
1702071300000|2023-12-08 21:35:00|10762.9|10762|10762.9|10762|10763.5|10762.6|10762.4|10761.5|130
1702071600000|2023-12-08 21:40:00|10763.1|10762.2|10763.6|10762.7|10764.4|10763.5|10763.1|10762.2|111
1702071900000|2023-12-08 21:45:00|10763.5|10762.6|10763.5|10762.6|10764.1|10763.2|10763.2|10762.3|76
1702072200000|2023-12-08 21:50:00|10763.6|10762.7|10762.8|10761.9|10764.1|10763.2|10762.1|10761.2|120
1702072500000|2023-12-08 21:55:00|10763.1|10761.6|10760.2|10753.6|10767.4|10761.7|10760|10753.4|169
1702242000000|2023-12-10 21:00:00|10756.2|10748.7|10768|10759.3|10768.2|10759.3|10755.5|10748|26
1702242300000|2023-12-10 21:05:00|10770.1|10759.4|10769.6|10760.4|10770.1|10761|10769.2|10759|7
1702242600000|2023-12-10 21:10:00|10770.2|10759.3|10768.5|10761.4|10770.2|10761.7|10766.4|10759.3|10
1702242900000|2023-12-10 21:15:00|10766.9|10761.5|10763|10761.1|10770.9|10761.5|10763|10759.5|9
1702243200000|2023-12-10 21:20:00|10762.1|10760.2|10760.6|10758.7|10762.1|10760.2|10760.5|10757.3|6
1702243500000|2023-12-10 21:25:00|10761.1|10759.2|10763.6|10757.6|10763.6|10759.2|10761.1|10757.6|4
1702243800000|2023-12-10 21:30:00|10765.1|10757.3|10765|10758.6|10768.8|10758.6|10763.6|10756.5|10
1702244100000|2023-12-10 21:35:00|10764.7|10759.5|10764.7|10759.5|10765.2|10759.5|10764.7|10758|3
1702244400000|2023-12-10 21:40:00|10765|10758.6|10764.9|10761.3|10765.4|10761.3|10764.9|10758.1|9
1702244700000|2023-12-10 21:45:00|10764.7|10760.2|10766.4|10760.4|10766.4|10760.4|10764.7|10759.9|6
1702245000000|2023-12-10 21:50:00|10766|10760|10765.8|10760.4|10766.2|10760.6|10764.7|10759.8|12
1702245300000|2023-12-10 21:55:00|10766.1|10760.1|10763.5|10757.3|10766.7|10760.7|10761.6|10757.3|9
1702245600000|2023-12-10 22:00:00|10766.6|10758.5|10760.3|10753.7|10766.9|10760.3|10760.1|10753.5|48
1702245900000|2023-12-10 22:05:00|10760.6|10754|10760.6|10754|10760.9|10754.3|10760.3|10753.7|5
1702246200000|2023-12-10 22:10:00|10760.3|10753.7|10759.8|10753.2|10764.4|10757.8|10759.8|10753.2|22
1702246500000|2023-12-10 22:15:00|10760.3|10753.7|10763.5|10756.9|10763.5|10756.9|10759.8|10753.2|19
1702246800000|2023-12-10 22:20:00|10759.8|10753.2|10762.7|10756.1|10763.5|10756.9|10759.6|10753|14
1702247100000|2023-12-10 22:25:00|10762.4|10755.8|10762.7|10756.1|10762.7|10756.1|10762.2|10755.6|22
1702247400000|2023-12-10 22:30:00|10763|10756.4|10762.9|10756.3|10763.5|10756.9|10761.7|10755.1|117
1702247700000|2023-12-10 22:35:00|10762.8|10756.2|10765.2|10759.2|10765.5|10759.5|10761.7|10755.1|62
1702248000000|2023-12-10 22:40:00|10765.1|10759.5|10765.1|10759.7|10765.4|10759.8|10764.8|10758.7|38
1702248300000|2023-12-10 22:45:00|10764.9|10759|10764.5|10759.5|10764.9|10759.9|10764.4|10759|57
1702248600000|2023-12-10 22:50:00|10764.4|10759.6|10764.5|10759.4|10764.7|10759.9|10764.4|10759.4|26
1702248900000|2023-12-10 22:55:00|10764.4|10759.7|10764.4|10759.9|10764.5|10759.9|10764.1|10759|26
1702249200000|2023-12-10 23:00:00|10764.7|10760|10766.8|10764.7|10766.8|10764.9|10764.4|10758.6|177
1702249500000|2023-12-10 23:05:00|10766.5|10765|10766.8|10765.6|10768.4|10767.1|10766.3|10765|78
1702249800000|2023-12-10 23:10:00|10766.9|10765.7|10766.3|10765.2|10767.4|10766.2|10765.8|10764.7|70
1702250100000|2023-12-10 23:15:00|10766.2|10765.3|10765.4|10764.5|10767|10766|10765.1|10764.2|76
1702250400000|2023-12-10 23:20:00|10765.5|10764.6|10767.3|10766.4|10767.3|10766.4|10765.5|10764.6|65
1702250700000|2023-12-10 23:25:00|10767.4|10766.5|10765.3|10764.4|10767.4|10766.5|10764.8|10763.9|87
1702251000000|2023-12-10 23:30:00|10765.2|10764.3|10764.4|10763.5|10766.2|10765.3|10762.9|10762|116
1702251300000|2023-12-10 23:35:00|10764.3|10763.4|10764.8|10763.9|10765.4|10764.5|10763.9|10763|70
1702251600000|2023-12-10 23:40:00|10764.9|10764|10764.3|10763.4|10765.4|10764.5|10764.3|10763.4|66
1702251900000|2023-12-10 23:45:00|10763.9|10763|10765.4|10764.5|10765.5|10764.6|10763.8|10762.9|60
1702252200000|2023-12-10 23:50:00|10765.5|10764.6|10764.9|10764|10765.5|10764.6|10764.7|10763.8|32
1702252500000|2023-12-10 23:55:00|10764.8|10763.9|10765.8|10764.9|10765.8|10764.9|10764.4|10763.5|48
1702252800000|2023-12-11 00:00:00|10765.9|10765|10768.5|10767.6|10769.5|10768.6|10765.6|10764.7|134
1702253100000|2023-12-11 00:05:00|10768.6|10767.7|10767.2|10766.3|10769.3|10768.4|10767|10766.1|98
1702253400000|2023-12-11 00:10:00|10766.4|10765.5|10769|10768.1|10769|10768.1|10765.5|10764.6|145
1702253700000|2023-12-11 00:15:00|10768.8|10767.9|10769|10768.1|10769.4|10768.5|10768.1|10767.2|107
1702254000000|2023-12-11 00:20:00|10769.1|10768.2|10770|10769.1|10770.7|10769.8|10768.9|10768|104
1702254300000|2023-12-11 00:25:00|10770.1|10769.2|10769|10768.1|10770.7|10769.8|10766.9|10766|176
1702254600000|2023-12-11 00:30:00|10768.8|10767.9|10769.4|10768.5|10771.5|10770.6|10767.7|10766.8|208
1702254900000|2023-12-11 00:35:00|10769.5|10768.6|10770.3|10769.4|10770.4|10769.5|10768.1|10767.3|108
1702255200000|2023-12-11 00:40:00|10770.1|10769.2|10769.9|10769|10771.6|10770.7|10769.5|10768.6|89
1702255500000|2023-12-11 00:45:00|10769.7|10768.8|10770.5|10769.6|10771.4|10770.5|10769.5|10768.6|79
1702255800000|2023-12-11 00:50:00|10770.4|10769.5|10769|10768.1|10770.5|10769.7|10767.6|10766.7|156
1702256100000|2023-12-11 00:55:00|10769.1|10768.2|10772.3|10771.7|10774.1|10773.2|10767.6|10766.7|242
1702256400000|2023-12-11 01:00:00|10772.5|10771.6|10770|10769.1|10773.2|10772.3|10769.9|10769|239
1702256700000|2023-12-11 01:05:00|10770.1|10769.2|10771.9|10771|10771.9|10771.2|10770.1|10769.2|206
1702257000000|2023-12-11 01:10:00|10772|10771.1|10772|10771.1|10772.4|10771.5|10770.3|10769.6|164
1702257300000|2023-12-11 01:15:00|10771.7|10770.8|10769.3|10768.4|10772|10771.1|10768.7|10767.8|332
1702257600000|2023-12-11 01:20:00|10769.5|10768.6|10773.3|10772.4|10773.6|10772.7|10769.5|10768.6|232
1702257900000|2023-12-11 01:25:00|10773.4|10772.5|10772.8|10771.9|10773.7|10772.8|10771.9|10771.1|162
1702258200000|2023-12-11 01:30:00|10772.9|10772|10772.3|10771.7|10773.9|10773.3|10771.5|10770.8|216
1702258500000|2023-12-11 01:35:00|10772.4|10771.8|10773.4|10772.5|10774.3|10773.4|10772.1|10771.5|164
1702258800000|2023-12-11 01:40:00|10772.6|10772|10772|10771.1|10773.5|10772.6|10772|10771.1|124
1702259100000|2023-12-11 01:45:00|10771.9|10771|10770|10769.1|10771.9|10771|10768|10767.4|166
1702259400000|2023-12-11 01:50:00|10770.2|10769.3|10768.4|10767.5|10771.1|10770.3|10768.2|10767.3|164
1702259700000|2023-12-11 01:55:00|10768.3|10767.7|10768|10767.1|10769|10768.3|10767.7|10766.8|139
1702260000000|2023-12-11 02:00:00|10767.9|10767|10766.8|10766.2|10768.5|10767.6|10765.8|10765.2|155
1702260300000|2023-12-11 02:05:00|10766.7|10766.1|10767.7|10766.8|10768.1|10767.2|10766|10765.4|96
1702260600000|2023-12-11 02:10:00|10767.9|10767|10765.7|10765.1|10768.4|10767.7|10765.5|10764.9|133
1702260900000|2023-12-11 02:15:00|10765.5|10764.9|10766.3|10765.7|10766.7|10766.1|10764.9|10764.3|107
1702261200000|2023-12-11 02:20:00|10766.2|10765.6|10764.9|10764.3|10766.3|10765.7|10764.5|10763.6|84
1702261500000|2023-12-11 02:25:00|10765|10764.1|10766.2|10765.6|10766.9|10766.3|10764.8|10764.1|105
1702261800000|2023-12-11 02:30:00|10766.3|10765.7|10766.1|10765.2|10766.7|10765.8|10765.7|10764.9|80
1702262100000|2023-12-11 02:35:00|10766|10765.1|10765.5|10764.6|10767.7|10766.8|10765.5|10764.6|72
1702262400000|2023-12-11 02:40:00|10765.6|10764.7|10767.3|10766.4|10767.8|10766.9|10765.6|10764.7|105
1702262700000|2023-12-11 02:45:00|10767.4|10766.5|10766.4|10765.5|10767.4|10766.5|10766.1|10765.2|86
1702263000000|2023-12-11 02:50:00|10766.2|10765.3|10765.9|10765|10766.5|10765.6|10765.7|10764.8|75
1702263300000|2023-12-11 02:55:00|10766|10765.1|10766.5|10765.6|10766.5|10765.6|10764.9|10764|126
1702263600000|2023-12-11 03:00:00|10766.6|10765.7|10766.7|10765.8|10766.8|10765.9|10765.7|10764.9|75
1702263900000|2023-12-11 03:05:00|10766.8|10765.9|10768|10767.1|10768|10767.1|10766.5|10765.6|51
1702264200000|2023-12-11 03:10:00|10768.1|10767.2|10766.8|10766.2|10768.5|10767.6|10766.5|10765.6|66
1702264500000|2023-12-11 03:15:00|10766.9|10765.9|10766.7|10765.8|10767.7|10766.8|10766.4|10765.5|100
1702264800000|2023-12-11 03:20:00|10766.8|10765.9|10766.4|10765.5|10766.9|10766.1|10765.6|10765|102
1702265100000|2023-12-11 03:25:00|10766.2|10765.6|10765.4|10764.5|10766.5|10765.7|10764.9|10764|60
1702265400000|2023-12-11 03:30:00|10765.2|10764.3|10764.2|10763.6|10765.4|10764.8|10763.9|10763.2|87
1702265700000|2023-12-11 03:35:00|10764.1|10763.5|10765.7|10764.8|10766.3|10765.4|10764.1|10763.2|91
1702266000000|2023-12-11 03:40:00|10765.9|10765|10766.3|10765.7|10766.4|10765.8|10765|10764.1|81
1702266300000|2023-12-11 03:45:00|10766.4|10765.8|10764.5|10763.9|10766.4|10765.8|10764.4|10763.8|36
1702266600000|2023-12-11 03:50:00|10764.6|10764|10765.8|10765.2|10765.8|10765.2|10764.4|10763.7|47
1702266900000|2023-12-11 03:55:00|10765.7|10765.1|10765.3|10764.7|10766|10765.2|10764.9|10764.3|30
1702267200000|2023-12-11 04:00:00|10765.2|10764.6|10763.2|10762.3|10765.3|10764.7|10763|10762.1|80
1702267500000|2023-12-11 04:05:00|10763.1|10762.2|10763.3|10762.7|10764|10763.3|10763|10762.1|35
1702267800000|2023-12-11 04:10:00|10763.2|10762.6|10762.8|10762.2|10763.5|10762.9|10762.8|10762|36
1702268100000|2023-12-11 04:15:00|10762.9|10762.3|10762.7|10762.1|10763.2|10762.6|10762.2|10761.3|49
1702268400000|2023-12-11 04:20:00|10762.8|10762.2|10761.9|10761|10762.9|10762.3|10761.4|10760.5|46
1702268700000|2023-12-11 04:25:00|10762.2|10761.3|10762.7|10762.1|10763.3|10762.5|10762.2|10761.3|40
1702269000000|2023-12-11 04:30:00|10762.8|10762.2|10762.9|10762.3|10763.1|10762.5|10762.1|10761.5|44
1702269300000|2023-12-11 04:35:00|10762.7|10761.8|10763.2|10762.6|10763.3|10762.7|10762.7|10761.8|24
1702269600000|2023-12-11 04:40:00|10763.3|10762.7|10763.3|10762.7|10764|10763.3|10763.2|10762.6|57
1702269900000|2023-12-11 04:45:00|10763.2|10762.6|10762.8|10762.2|10763.5|10762.7|10762.3|10761.7|59
1702270200000|2023-12-11 04:50:00|10763|10762.4|10762.3|10761.7|10763.2|10762.6|10761.9|10761.3|75
1702270500000|2023-12-11 04:55:00|10762.4|10761.8|10763.4|10762.8|10764|10763.3|10762|10761.4|68
1702270800000|2023-12-11 05:00:00|10763.3|10762.7|10764.1|10763.2|10764.3|10763.7|10762.9|10762.3|65
1702271100000|2023-12-11 05:05:00|10764|10763.1|10764.3|10763.7|10764.6|10764|10763.9|10763.1|52
1702271400000|2023-12-11 05:10:00|10764.4|10763.8|10764.3|10763.7|10764.8|10763.9|10764.1|10763.4|40
1702271700000|2023-12-11 05:15:00|10764.2|10763.6|10763.3|10762.7|10764.4|10763.8|10762.7|10762|48
1702272000000|2023-12-11 05:20:00|10763.4|10762.8|10763.4|10762.5|10763.9|10763.3|10762.4|10761.8|67
1702272300000|2023-12-11 05:25:00|10763.3|10762.4|10765.9|10765.3|10766|10765.4|10763.2|10762.4|78
1702272600000|2023-12-11 05:30:00|10766|10765.4|10766.3|10765.7|10767.1|10766.2|10765.9|10765.1|67
1702272900000|2023-12-11 05:35:00|10766.2|10765.6|10766.7|10765.8|10766.9|10766.2|10765.9|10765.3|54
1702273200000|2023-12-11 05:40:00|10766.5|10766.1|10767.6|10766.7|10767.6|10766.7|10766.5|10765.6|62
1702273500000|2023-12-11 05:45:00|10767.5|10766.6|10767.4|10766.5|10768.2|10767.3|10767|10766.2|85
1702273800000|2023-12-11 05:50:00|10767.5|10766.6|10766.2|10765.3|10767.9|10767|10766.2|10765.3|43
1702274100000|2023-12-11 05:55:00|10766.4|10765.5|10768.4|10767.8|10768.6|10768|10766.4|10765.5|91
1702274400000|2023-12-11 06:00:00|10768.2|10767.6|10767.8|10767.2|10768.6|10767.8|10767.4|10766.8|83
1702274700000|2023-12-11 06:05:00|10767.9|10767.3|10769|10768.4|10769.2|10768.6|10767.1|10766.2|113
1702275000000|2023-12-11 06:10:00|10768.9|10768.3|10769.8|10769.2|10769.8|10769.2|10768.6|10767.7|72
1702275300000|2023-12-11 06:15:00|10769.7|10768.8|10769.6|10768.7|10770.6|10769.9|10769.1|10768.4|62
1702275600000|2023-12-11 06:20:00|10769.5|10768.6|10768.9|10768.3|10769.5|10768.8|10768.4|10767.8|65
1702275900000|2023-12-11 06:25:00|10769.1|10768.2|10769.7|10768.8|10771.3|10770.6|10769|10768.1|109
1702276200000|2023-12-11 06:30:00|10769.6|10768.7|10768.3|10767.4|10770|10769.2|10768.1|10767.2|109
1702276500000|2023-12-11 06:35:00|10768.4|10767.5|10768.9|10768|10769.7|10768.8|10768.2|10767.3|113
1702276800000|2023-12-11 06:40:00|10768.7|10767.8|10768.2|10767.3|10768.7|10767.8|10768.1|10767.2|91
1702277100000|2023-12-11 06:45:00|10768|10767.4|10768|10767.1|10769.2|10768.3|10767.2|10766.5|62
1702277400000|2023-12-11 06:50:00|10767.9|10767|10768.6|10768|10769|10768.3|10767.9|10767|50
1702277700000|2023-12-11 06:55:00|10768.5|10767.9|10769.9|10769.3|10770.5|10769.9|10767.9|10767.3|82
1702278000000|2023-12-11 07:00:00|10770|10769.1|10766|10765.1|10770|10769.1|10766|10765.1|283
1702278300000|2023-12-11 07:05:00|10766.1|10765.2|10768.6|10767.7|10768.6|10767.9|10764.4|10763.8|168
1702278600000|2023-12-11 07:10:00|10768.5|10767.6|10767.3|10766.7|10770|10769.2|10767.1|10766.5|163
1702278900000|2023-12-11 07:15:00|10767.4|10766.8|10765.1|10764.5|10767.5|10766.9|10765.1|10764.2|136
1702279200000|2023-12-11 07:20:00|10765.2|10764.6|10763.5|10762.6|10765.2|10764.6|10762.9|10762|162
1702279500000|2023-12-11 07:25:00|10763.6|10762.7|10763.6|10762.7|10764.7|10763.9|10762.4|10761.5|202
1702279800000|2023-12-11 07:30:00|10763.7|10762.8|10761.9|10761|10764.7|10763.8|10761.9|10761|215
1702280100000|2023-12-11 07:35:00|10762|10761.1|10762.1|10761.2|10763.1|10762.2|10760.6|10759.7|206
1702280400000|2023-12-11 07:40:00|10762.2|10761.3|10763|10762.1|10763.2|10762.6|10759.3|10758.4|672
1702280700000|2023-12-11 07:45:00|10763.1|10762.2|10759.9|10759|10763.7|10762.8|10759|10758.1|334
1702281000000|2023-12-11 07:50:00|10759.7|10759.1|10758.2|10757.6|10761.8|10761.1|10758|10757.4|293
1702281300000|2023-12-11 07:55:00|10758|10757.4|10756.3|10755.4|10758.3|10757.7|10753.4|10752.8|427
1702281600000|2023-12-11 08:00:00|10756.1|10755.2|10755.1|10754.5|10757|10756.2|10751.8|10750.9|488
1702281900000|2023-12-11 08:05:00|10755.2|10754.6|10753.9|10753.3|10757.7|10756.8|10753.9|10753.3|344
1702282200000|2023-12-11 08:10:00|10753.7|10753.1|10758.2|10757.3|10759.2|10758.3|10753.7|10753.1|286
1702282500000|2023-12-11 08:15:00|10758|10757.1|10759.8|10759.2|10760.5|10759.6|10756.5|10755.6|251
1702282800000|2023-12-11 08:20:00|10760|10759.1|10763.2|10762.3|10763.2|10762.3|10760|10759.1|320
1702283100000|2023-12-11 08:25:00|10763.3|10762.4|10764.3|10763.7|10765.2|10764.6|10760.3|10759.7|307
1702283400000|2023-12-11 08:30:00|10764.2|10763.6|10763.9|10763|10767.1|10766.5|10763|10762.1|378
1702283700000|2023-12-11 08:35:00|10763.8|10762.9|10763.6|10763|10765.2|10764.6|10760.9|10760.2|345
1702284000000|2023-12-11 08:40:00|10763.7|10763.1|10762.7|10762.1|10763.7|10763.1|10761.3|10760.7|238
1702284300000|2023-12-11 08:45:00|10762.8|10762.2|10768.6|10768|10771|10770.1|10762|10761.2|266
1702284600000|2023-12-11 08:50:00|10768.8|10768.2|10770.7|10769.8|10771.3|10770.4|10767.7|10767.1|175
1702284900000|2023-12-11 08:55:00|10770.8|10769.9|10765.6|10764.7|10771.2|10770.5|10764.4|10763.8|258
1702285200000|2023-12-11 09:00:00|10765.5|10764.6|10762.4|10761.8|10765.9|10765|10762.2|10761.6|283
1702285500000|2023-12-11 09:05:00|10762.5|10761.9|10767.2|10766.6|10767.9|10767.3|10762.3|10761.6|249
1702285800000|2023-12-11 09:10:00|10767.3|10766.7|10762.5|10761.9|10767.6|10767|10762.4|10761.8|214
1702286100000|2023-12-11 09:15:00|10762.7|10762.1|10762.6|10762|10763.8|10763.2|10761.1|10760.4|215
1702286400000|2023-12-11 09:20:00|10762.5|10761.9|10764.7|10764.1|10764.9|10764.3|10761.7|10761.1|226
1702286700000|2023-12-11 09:25:00|10764.6|10764|10763.5|10762.6|10765.3|10764.7|10762|10761.4|201
1702287000000|2023-12-11 09:30:00|10763.6|10762.7|10762.4|10761.8|10764.9|10764.3|10761.3|10760.7|207
1702287300000|2023-12-11 09:35:00|10762.3|10761.7|10763.3|10762.7|10764.4|10763.8|10762|10761.4|197
1702287600000|2023-12-11 09:40:00|10763.2|10762.6|10760.3|10759.7|10763.4|10762.8|10759.7|10759.1|207
1702287900000|2023-12-11 09:45:00|10760.4|10759.8|10761|10760.1|10761.4|10760.5|10757.8|10756.9|235
1702288200000|2023-12-11 09:50:00|10760.9|10760|10761.5|10760.9|10763.3|10762.4|10760.2|10759.3|278
1702288500000|2023-12-11 09:55:00|10761.6|10761|10767.5|10766.6|10768.6|10767.7|10760.4|10759.8|247
1702288800000|2023-12-11 10:00:00|10767.4|10766.8|10771.7|10771.1|10772.2|10771.6|10767.1|10766.5|285
1702289100000|2023-12-11 10:05:00|10771.6|10771|10770.1|10769.2|10772.5|10771.9|10769.9|10769.1|152
1702289400000|2023-12-11 10:10:00|10770|10769.1|10771.4|10770.8|10771.5|10770.9|10768.4|10767.5|187
1702289700000|2023-12-11 10:15:00|10771.5|10770.9|10777|10776.4|10779.2|10778.6|10771.3|10770.7|257
1702290000000|2023-12-11 10:20:00|10777.1|10776.5|10773.6|10772.7|10777.9|10777.3|10772.9|10772|242
1702290300000|2023-12-11 10:25:00|10773.7|10772.8|10774|10773.4|10775.1|10774.5|10771.6|10770.7|245
1702290600000|2023-12-11 10:30:00|10773.9|10773.3|10772.6|10772|10774.9|10774.2|10772.1|10771.2|188
1702290900000|2023-12-11 10:35:00|10772.5|10771.9|10772.6|10772|10773.4|10772.7|10771.3|10770.5|198
1702291200000|2023-12-11 10:40:00|10772.7|10772.1|10773.9|10773|10774.3|10773.5|10771.9|10771|186
1702291500000|2023-12-11 10:45:00|10774.4|10773.5|10775.2|10774.6|10777|10776.4|10773.6|10773|197
1702291800000|2023-12-11 10:50:00|10775.1|10774.5|10777.8|10777.2|10779.5|10778.7|10774.4|10773.7|209
1702292100000|2023-12-11 10:55:00|10777.5|10776.9|10773.9|10773|10778.7|10777.8|10772.9|10772.3|340
1702292400000|2023-12-11 11:00:00|10773.8|10772.9|10774.1|10773.2|10776|10775.4|10772.5|10771.9|329
1702292700000|2023-12-11 11:05:00|10774|10773.1|10772.5|10771.9|10774.8|10774.2|10771.5|10770.9|231
1702293000000|2023-12-11 11:10:00|10773|10772.4|10773.6|10773|10774.6|10774|10772.2|10771.6|221
1702293300000|2023-12-11 11:15:00|10773.7|10773.1|10769.7|10769.1|10774.1|10773.5|10769.5|10768.9|222
1702293600000|2023-12-11 11:20:00|10769.5|10768.9|10767.4|10766.8|10769.7|10769.1|10766.7|10766|165
1702293900000|2023-12-11 11:25:00|10767.5|10766.6|10770.1|10769.5|10770.2|10769.6|10767.5|10766.6|172
1702294200000|2023-12-11 11:30:00|10770.2|10769.6|10771.3|10770.4|10778.5|10777.6|10769.1|10768.2|308
1702294500000|2023-12-11 11:35:00|10771.5|10770.6|10765.1|10764.2|10772.4|10771.5|10765.1|10764.2|236
1702294800000|2023-12-11 11:40:00|10764.9|10764|10764.4|10763.8|10766.3|10765.5|10764|10763.1|199
1702295100000|2023-12-11 11:45:00|10764.3|10763.7|10765.1|10764.2|10766.7|10765.8|10764.2|10763.4|200
1702295400000|2023-12-11 11:50:00|10765.2|10764.3|10766.9|10766|10766.9|10766|10764.4|10763.6|220
1702295700000|2023-12-11 11:55:00|10766.8|10765.9|10768.8|10767.9|10769.7|10768.8|10766.8|10765.9|242
1702296000000|2023-12-11 12:00:00|10768.9|10768|10768.5|10767.9|10769|10768.3|10767.9|10767.3|128
1702296300000|2023-12-11 12:05:00|10768.6|10767.6|10768.5|10767.9|10770.9|10770|10767.6|10766.9|154
1702296600000|2023-12-11 12:10:00|10768.6|10768|10768.6|10767.7|10768.9|10768.1|10768.1|10767.3|99
1702296900000|2023-12-11 12:15:00|10768.4|10767.5|10768.7|10768.1|10769.9|10769.2|10768.3|10767.4|167
1702297200000|2023-12-11 12:20:00|10768.6|10768|10766.2|10765.3|10769.2|10768.5|10766.1|10765.2|156
1702297500000|2023-12-11 12:25:00|10766.3|10765.4|10766.2|10765.6|10766.8|10766.2|10761.1|10760.5|283
1702297800000|2023-12-11 12:30:00|10765.9|10765.3|10761.9|10761|10769.7|10768.8|10761.4|10760.6|259
1702298100000|2023-12-11 12:35:00|10761.5|10760.6|10760.6|10760|10761.5|10760.7|10758.4|10757.8|232
1702298400000|2023-12-11 12:40:00|10760.5|10759.9|10760.4|10759.8|10760.7|10760.1|10758|10757.4|175
1702298700000|2023-12-11 12:45:00|10760.6|10760|10759.2|10758.6|10761.5|10760.6|10758.5|10757.9|218
1702299000000|2023-12-11 12:50:00|10759.1|10758.5|10756.2|10755.6|10759.7|10759.1|10755.8|10755.2|172
1702299300000|2023-12-11 12:55:00|10757.1|10756.5|10761.5|10760.9|10762.8|10762.1|10756.8|10756.2|356
1702299600000|2023-12-11 13:00:00|10761.4|10760.8|10759.5|10758.9|10761.6|10760.9|10757.8|10757.2|297
1702299900000|2023-12-11 13:05:00|10759.4|10758.8|10757.6|10757|10760.6|10760|10757.6|10756.8|288
1702300200000|2023-12-11 13:10:00|10757.7|10757.1|10756.8|10756.2|10757.8|10757.2|10752.7|10752.1|327
1702300500000|2023-12-11 13:15:00|10756.7|10756.1|10758.8|10758.2|10758.8|10758.2|10755.5|10754.9|166
1702300800000|2023-12-11 13:20:00|10758.6|10757.7|10762.7|10762.1|10762.8|10762.2|10758.5|10757.7|316
1702301100000|2023-12-11 13:25:00|10762.6|10762|10759.4|10758.8|10763.6|10763|10757.7|10757.1|177
1702301400000|2023-12-11 13:30:00|10759.2|10758.6|10757.4|10756.8|10759.2|10758.6|10754.2|10753.6|268
1702301700000|2023-12-11 13:35:00|10757.5|10756.9|10758.7|10758.1|10761.9|10761.3|10756.6|10756|297
1702302000000|2023-12-11 13:40:00|10758.6|10758|10756.7|10756.1|10759.3|10758.7|10756|10755.4|226
1702302300000|2023-12-11 13:45:00|10756.6|10756|10761.5|10760.9|10762.4|10761.6|10756.6|10756|290
1702302600000|2023-12-11 13:50:00|10761.4|10760.8|10760.7|10760.1|10761.5|10760.9|10756.9|10756|306
1702302900000|2023-12-11 13:55:00|10760.5|10759.9|10763.9|10763.3|10767.3|10766.5|10760.5|10759.9|374
1702303200000|2023-12-11 14:00:00|10764.1|10763.5|10757.9|10757|10764.1|10763.5|10757.7|10756.8|410
1702303500000|2023-12-11 14:05:00|10757.8|10757.2|10756.4|10755.8|10758.1|10757.4|10754.5|10753.6|323
1702303800000|2023-12-11 14:10:00|10756.5|10755.9|10756.4|10755.8|10758|10757.4|10754.4|10753.6|252
1702304100000|2023-12-11 14:15:00|10756.5|10755.9|10748.4|10747.8|10757|10756.4|10747.8|10747|403
1702304400000|2023-12-11 14:20:00|10748.5|10747.9|10747.7|10747.1|10748.7|10748.1|10745|10744.4|296
1702304700000|2023-12-11 14:25:00|10747.6|10747|10748.5|10747.6|10749.4|10748.8|10745.2|10744.3|342
1702305000000|2023-12-11 14:30:00|10748.4|10747.5|10744.7|10744.1|10751.6|10750.7|10744.4|10743.5|535
1702305300000|2023-12-11 14:35:00|10744.8|10744.2|10751.6|10750.7|10753.5|10752.9|10744.8|10744.2|487
1702305600000|2023-12-11 14:40:00|10751.5|10750.6|10757.1|10756.5|10757.3|10756.5|10750.6|10749.7|393
1702305900000|2023-12-11 14:45:00|10757|10756.4|10754.5|10753.9|10757.9|10757.3|10754.4|10753.8|275
1702306200000|2023-12-11 14:50:00|10754.8|10754.2|10752.8|10752.2|10754.8|10754.2|10751.4|10750.8|272
1702306500000|2023-12-11 14:55:00|10752.4|10751.8|10753.4|10752.8|10754.5|10753.9|10752|10751.4|252
1702306800000|2023-12-11 15:00:00|10753.3|10752.7|10752.7|10751.8|10755|10754.3|10751.3|10750.7|409
1702307100000|2023-12-11 15:05:00|10752.8|10751.9|10757.6|10756.7|10759.9|10759.3|10752.4|10751.7|428
1702307400000|2023-12-11 15:10:00|10757.7|10756.8|10759.1|10758.5|10760.4|10759.8|10756.3|10755.7|349
1702307700000|2023-12-11 15:15:00|10759.2|10758.6|10752.8|10751.9|10759.6|10758.7|10752.8|10751.9|374
1702308000000|2023-12-11 15:20:00|10752.5|10751.6|10751.7|10750.8|10753.2|10752.6|10750.4|10749.6|347
1702308300000|2023-12-11 15:25:00|10751.9|10751|10746.5|10745.6|10752|10751.2|10744.9|10744.1|329
1702308600000|2023-12-11 15:30:00|10746.3|10745.4|10749.9|10749|10749.9|10749|10744.6|10743.7|360
1702308900000|2023-12-11 15:35:00|10750|10749.1|10749.7|10749.1|10752.2|10751.4|10748.3|10747.4|292
1702309200000|2023-12-11 15:40:00|10749.6|10749|10745.8|10745.2|10749.7|10749.1|10742|10741.4|307
1702309500000|2023-12-11 15:45:00|10745.7|10745.1|10747.2|10746.6|10750.2|10749.3|10743.2|10742.6|433
1702309800000|2023-12-11 15:50:00|10747|10746.3|10746.2|10745.3|10748.1|10747.5|10745.3|10744.5|351
1702310100000|2023-12-11 15:55:00|10746.5|10745.6|10744.5|10743.9|10748.1|10747.2|10742.8|10742.2|416
1702310400000|2023-12-11 16:00:00|10744.4|10743.8|10744.8|10743.9|10747.2|10746.6|10743.8|10743.2|385
1702310700000|2023-12-11 16:05:00|10744.9|10744|10744|10743.4|10747.5|10746.6|10743.9|10743.3|274
1702311000000|2023-12-11 16:10:00|10743.9|10743.3|10744.6|10744|10748.7|10748.1|10743.9|10743.2|313
1702311300000|2023-12-11 16:15:00|10744.8|10744.2|10747.1|10746.2|10747.6|10747|10744.8|10744.2|317
1702311600000|2023-12-11 16:20:00|10747.2|10746.3|10744.4|10743.8|10747.2|10746.3|10743.7|10742.9|254
1702311900000|2023-12-11 16:25:00|10744.3|10743.7|10746.2|10745.6|10747.7|10747.1|10743.9|10743.3|237
1702312200000|2023-12-11 16:30:00|10746.1|10745.5|10744.4|10743.5|10749.4|10748.8|10742.1|10741.2|399
1702312500000|2023-12-11 16:35:00|10744.3|10743.4|10749|10748.4|10749.6|10749|10743.5|10742.6|291
1702312800000|2023-12-11 16:40:00|10749.1|10748.2|10748.7|10748.1|10749.7|10749.1|10747.2|10746.6|232
1702313100000|2023-12-11 16:45:00|10748.8|10748.2|10745.9|10745.3|10749|10748.4|10745.7|10745.1|314
1702313400000|2023-12-11 16:50:00|10746|10745.4|10749.9|10749.3|10750|10749.4|10745.7|10745.1|212
1702313700000|2023-12-11 16:55:00|10749.8|10749.2|10746.4|10745.5|10750.1|10749.4|10746.1|10745.3|227
1702314000000|2023-12-11 17:00:00|10746.3|10745.4|10751.7|10750.8|10751.9|10751|10746|10745.2|243
1702314300000|2023-12-11 17:05:00|10751.6|10751|10754.3|10753.7|10754.5|10753.9|10751.3|10750.4|246
1702314600000|2023-12-11 17:10:00|10754.2|10753.6|10753.8|10753.2|10755.4|10754.7|10752.3|10751.7|154
1702314900000|2023-12-11 17:15:00|10753.9|10753.3|10748.2|10747.6|10754|10753.4|10748.2|10747.4|217
1702315200000|2023-12-11 17:20:00|10748.4|10747.8|10751.6|10751|10752.7|10752.1|10748|10747.4|188
1702315500000|2023-12-11 17:25:00|10751.8|10751.2|10753.9|10753|10754.2|10753.3|10750.5|10749.9|162
1702315800000|2023-12-11 17:30:00|10753.8|10752.9|10750.1|10749.5|10754.8|10754.2|10749.4|10748.8|197
1702316100000|2023-12-11 17:35:00|10750|10749.4|10751.3|10750.7|10751.7|10751.1|10749.2|10748.6|147
1702316400000|2023-12-11 17:40:00|10751.2|10750.6|10750.7|10749.8|10751.5|10750.9|10749.6|10748.7|190
1702316700000|2023-12-11 17:45:00|10750.8|10749.9|10748.2|10747.6|10750.8|10749.9|10747.1|10746.2|176
1702317000000|2023-12-11 17:50:00|10748|10747.4|10745.6|10745|10748.7|10748.1|10745.4|10744.8|127
1702317300000|2023-12-11 17:55:00|10745.8|10745.2|10744.4|10743.8|10745.8|10745.2|10743.6|10742.9|162
1702317600000|2023-12-11 18:00:00|10744.3|10743.7|10751.2|10750.6|10752.1|10751.5|10742.8|10742.2|436
1702317900000|2023-12-11 18:05:00|10751.1|10750.5|10750.4|10749.5|10752.9|10752|10749.4|10748.5|282
1702318200000|2023-12-11 18:10:00|10750.3|10749.4|10750.2|10749.6|10752.5|10751.7|10748.7|10748.1|238
1702318500000|2023-12-11 18:15:00|10750.1|10749.5|10751.8|10751.2|10752.3|10751.5|10749.5|10748.8|243
1702318800000|2023-12-11 18:20:00|10752.1|10751.5|10755.9|10755|10756.3|10755.6|10752.1|10751.5|230
1702319100000|2023-12-11 18:25:00|10756|10755.1|10757.1|10756.2|10757.4|10756.5|10755|10754.2|301
1702319400000|2023-12-11 18:30:00|10757|10756.1|10760.6|10760|10760.8|10760.2|10756.9|10756|209
1702319700000|2023-12-11 18:35:00|10760.9|10760.1|10760.6|10760|10761.3|10760.6|10758.9|10758|183
1702320000000|2023-12-11 18:40:00|10760.7|10760.1|10762|10761.4|10762|10761.4|10760.3|10759.7|114
1702320300000|2023-12-11 18:45:00|10761.7|10761.1|10762.2|10761.6|10762.2|10761.6|10760.4|10759.8|122
1702320600000|2023-12-11 18:50:00|10762|10761.4|10763.3|10762.7|10763.9|10763.3|10761.3|10760.7|175
1702320900000|2023-12-11 18:55:00|10763.1|10762.5|10763.8|10763.2|10765.4|10764.8|10762.1|10761.5|103
1702321200000|2023-12-11 19:00:00|10764.2|10763.6|10766.8|10765.9|10767.5|10766.9|10763.8|10763.2|158
1702321500000|2023-12-11 19:05:00|10767.1|10766.2|10769.8|10768.9|10769.9|10769|10765.8|10764.9|161
1702321800000|2023-12-11 19:10:00|10769.9|10769|10768.4|10767.5|10770.1|10769.2|10768.2|10767.3|127
1702322100000|2023-12-11 19:15:00|10768.3|10767.4|10766.6|10766|10768.5|10767.6|10766.1|10765.2|131
1702322400000|2023-12-11 19:20:00|10766.7|10766.1|10766|10765.4|10767.2|10766.6|10764.7|10764.1|155
1702322700000|2023-12-11 19:25:00|10766.1|10765.5|10765.8|10764.9|10766.4|10765.7|10764|10763.1|123
1702323000000|2023-12-11 19:30:00|10765.9|10765|10766|10765.4|10766.7|10766|10765.9|10765|103
1702323300000|2023-12-11 19:35:00|10766.1|10765.5|10763.9|10763|10766.2|10765.5|10763.5|10762.6|154
1702323600000|2023-12-11 19:40:00|10763.8|10762.9|10763.1|10762.5|10763.9|10763.2|10763|10762.2|123
1702323900000|2023-12-11 19:45:00|10763.2|10762.6|10764.6|10764|10765.3|10764.7|10763.1|10762.5|106
1702324200000|2023-12-11 19:50:00|10764.7|10764.1|10762.9|10762.3|10765|10764.4|10762.8|10762.2|100
1702324500000|2023-12-11 19:55:00|10762.2|10761.6|10761.6|10761|10762.8|10762.2|10761.1|10760.3|135
1702324800000|2023-12-11 20:00:00|10762|10761.4|10761.2|10760.3|10762.6|10762|10761|10760.3|82
1702325100000|2023-12-11 20:05:00|10761.5|10760.9|10762.7|10761.8|10763.7|10763.1|10761.4|10760.8|67
1702325400000|2023-12-11 20:10:00|10762.4|10761.7|10762.8|10761.9|10762.8|10761.9|10761.2|10760.4|128
1702325700000|2023-12-11 20:15:00|10763.1|10762.2|10764|10763.4|10764.1|10763.4|10762.2|10761.5|109
1702326000000|2023-12-11 20:20:00|10764.2|10763.3|10763.4|10762.8|10764.3|10763.4|10762.5|10761.7|101
1702326300000|2023-12-11 20:25:00|10763.3|10762.7|10764.1|10763.5|10764.1|10763.5|10763.2|10762.4|55
1702326600000|2023-12-11 20:30:00|10764|10763.4|10763.1|10762.5|10764.1|10763.5|10762.2|10761.3|102
1702326900000|2023-12-11 20:35:00|10763|10762.4|10764.1|10763.5|10764.2|10763.6|10762.2|10761.5|100
1702327200000|2023-12-11 20:40:00|10764.2|10763.3|10763.7|10763.1|10765|10764.4|10763.6|10762.9|66
1702327500000|2023-12-11 20:45:00|10763.8|10762.9|10764.1|10763.2|10764.3|10763.4|10762.8|10762.2|103
1702327800000|2023-12-11 20:50:00|10764|10763.1|10764.2|10763.6|10764.8|10764.2|10763.1|10762.5|73
1702328100000|2023-12-11 20:55:00|10764.3|10763.7|10765.2|10764.3|10765.4|10764.8|10763.5|10762.9|114
1702328400000|2023-12-11 21:00:00|10764.7|10764.1|10764.3|10763.7|10765.6|10764.7|10764|10763.3|103
1702328700000|2023-12-11 21:05:00|10764.2|10763.6|10765|10764.1|10765.5|10764.6|10764.2|10763.4|85
1702329000000|2023-12-11 21:10:00|10764.9|10764|10764.4|10763.5|10764.9|10764|10764.2|10763.3|81
1702329300000|2023-12-11 21:15:00|10764.7|10763.8|10765.2|10764.3|10765.4|10764.5|10764.5|10763.6|99
1702329600000|2023-12-11 21:20:00|10765.3|10764.4|10764.7|10764.1|10765.5|10764.7|10764.6|10763.9|66
1702329900000|2023-12-11 21:25:00|10764.6|10764|10764.8|10763.9|10765.5|10764.6|10764.5|10763.8|76
1702330200000|2023-12-11 21:30:00|10764.6|10764|10764.7|10764.1|10764.7|10764.1|10764.1|10763.3|73
1702330500000|2023-12-11 21:35:00|10764.5|10763.9|10765.3|10764.4|10765.4|10764.8|10764.2|10763.6|73
1702330800000|2023-12-11 21:40:00|10765.2|10764.3|10764.8|10763.9|10765.4|10764.5|10764.7|10763.8|93
1702331100000|2023-12-11 21:45:00|10764.7|10763.8|10764.8|10763.9|10764.9|10764.1|10764.3|10763.4|84
1702331400000|2023-12-11 21:50:00|10764.7|10763.8|10764.4|10763.5|10764.9|10764|10764.3|10763.4|51
1702331700000|2023-12-11 21:55:00|10764.7|10763.2|10766.3|10763|10766.4|10763.9|10764.6|10762.9|116
1702332000000|2023-12-11 22:00:00|10766.6|10760|10765.3|10758.7|10766.9|10760.6|10764.1|10757.5|19
1702332300000|2023-12-11 22:05:00|10764.3|10757.7|10761.9|10755.3|10765.8|10759.2|10761.9|10755.3|22
1702332600000|2023-12-11 22:10:00|10762.3|10755.7|10765.2|10758.6|10765.5|10758.9|10762.3|10755.7|52
1702332900000|2023-12-11 22:15:00|10765.1|10758.5|10762.9|10756.3|10765.3|10758.7|10762.8|10756.2|62
1702333200000|2023-12-11 22:20:00|10763.2|10756.6|10766.6|10760|10766.8|10760.2|10762.9|10756.3|54
1702333500000|2023-12-11 22:25:00|10766.5|10759.9|10767.3|10760.7|10767.4|10760.8|10766.5|10759.9|28
1702333800000|2023-12-11 22:30:00|10767.4|10760.8|10766.8|10761.7|10769.1|10762.5|10766.8|10760.6|79
1702334100000|2023-12-11 22:35:00|10767|10761.6|10766.7|10761.8|10767|10761.8|10766.5|10761.6|27
1702334400000|2023-12-11 22:40:00|10766.6|10761.7|10766.7|10761.9|10766.7|10761.9|10766.4|10761.6|29
1702334700000|2023-12-11 22:45:00|10766.6|10761.8|10765.5|10760.5|10766.6|10762|10765.4|10760.3|63
1702335000000|2023-12-11 22:50:00|10765.4|10760.6|10765.3|10762.2|10766|10762.3|10765.3|10760.5|49
1702335300000|2023-12-11 22:55:00|10766.1|10761.8|10765.8|10762.9|10766.7|10763.4|10765.3|10761.8|32
1702335600000|2023-12-11 23:00:00|10765.7|10763|10765|10763.5|10767|10763.7|10764.6|10762.6|95
1702335900000|2023-12-11 23:05:00|10764.7|10763.8|10764.2|10763.3|10764.9|10764|10764.2|10763.3|21
1702336200000|2023-12-11 23:10:00|10764.3|10763.4|10765.1|10764.2|10765.5|10764.6|10764.3|10763.4|15
1702336500000|2023-12-11 23:15:00|10764.7|10763.8|10765.1|10764.2|10765.2|10764.3|10764.2|10763.3|33
1702336800000|2023-12-11 23:20:00|10765.2|10764.3|10764.7|10763.8|10765.2|10764.3|10764.4|10763.5|24
1702337100000|2023-12-11 23:25:00|10764.6|10763.7|10765|10764.1|10765.2|10764.3|10764.6|10763.7|30
1702337400000|2023-12-11 23:30:00|10765.1|10764.2|10764.5|10763.6|10765.1|10764.2|10764.4|10763.5|28
1702337700000|2023-12-11 23:35:00|10764.6|10763.7|10764.6|10763.7|10764.7|10763.8|10764|10763.1|22
1702338000000|2023-12-11 23:40:00|10764.5|10763.6|10764.8|10763.9|10764.8|10763.9|10764.2|10763.3|21
1702338300000|2023-12-11 23:45:00|10764.7|10763.8|10764.8|10763.9|10765.2|10764.3|10764.4|10763.5|16
1702338600000|2023-12-11 23:50:00|10764.7|10763.8|10765.7|10764.8|10765.7|10764.8|10764.2|10763.3|42
1702338900000|2023-12-11 23:55:00|10765.6|10764.7|10765.8|10764.9|10765.9|10765|10765.6|10764.7|24
1702339200000|2023-12-12 00:00:00|10765.7|10764.8|10764.6|10763.7|10766|10765.1|10764.1|10763.2|63
1702339500000|2023-12-12 00:05:00|10764.7|10763.8|10765.2|10764.3|10765.6|10764.7|10764.7|10763.8|68
1702339800000|2023-12-12 00:10:00|10765.1|10764.2|10764.5|10763.6|10765.5|10764.6|10763.8|10762.9|68
1702340100000|2023-12-12 00:15:00|10764.6|10763.7|10765.7|10764.8|10765.7|10764.8|10764.4|10763.5|49
1702340400000|2023-12-12 00:20:00|10765.6|10764.7|10765.7|10764.8|10766.5|10765.6|10764.8|10763.9|110
1702340700000|2023-12-12 00:25:00|10765.5|10764.9|10766.3|10765.4|10766.3|10765.5|10765.2|10764.5|73
1702341000000|2023-12-12 00:30:00|10766.2|10765.3|10765.8|10764.9|10766.6|10765.7|10765.1|10764.2|93
1702341300000|2023-12-12 00:35:00|10765.7|10764.8|10766.3|10765.4|10766.6|10765.7|10765.7|10764.8|99
1702341600000|2023-12-12 00:40:00|10766.4|10765.5|10765.9|10765|10766.5|10765.6|10765.3|10764.4|83
1702341900000|2023-12-12 00:45:00|10766|10765.1|10766.1|10765.5|10766.3|10765.7|10765.7|10764.8|71
1702342200000|2023-12-12 00:50:00|10766.2|10765.6|10764.2|10763.3|10766.4|10765.7|10764|10763.1|129
1702342500000|2023-12-12 00:55:00|10764.3|10763.4|10765.5|10764.6|10766.6|10765.7|10764.1|10763.2|118
1702342800000|2023-12-12 01:00:00|10765.6|10764.7|10766|10765.4|10766.6|10765.7|10764.5|10763.9|129
1702343100000|2023-12-12 01:05:00|10766.1|10765.5|10768.4|10767.5|10768.4|10767.5|10765.7|10765.1|105
1702343400000|2023-12-12 01:10:00|10768.5|10767.6|10765.7|10764.8|10769|10768.3|10765.2|10764.3|107
1702343700000|2023-12-12 01:15:00|10765.8|10764.9|10768.1|10767.5|10768.8|10767.9|10764.8|10763.9|161
1702344000000|2023-12-12 01:20:00|10768|10767.4|10768.3|10767.4|10770.3|10769.4|10767.7|10766.8|116
1702344300000|2023-12-12 01:25:00|10768.4|10767.5|10767.9|10767|10768.4|10767.5|10766.9|10766|87
1702344600000|2023-12-12 01:30:00|10767.8|10766.9|10768.4|10767.5|10769.7|10768.8|10767.2|10766.3|99
1702344900000|2023-12-12 01:35:00|10768.3|10767.4|10768.9|10768|10769|10768.1|10767.2|10766.3|93
1702345200000|2023-12-12 01:40:00|10768.8|10767.9|10767.8|10766.9|10769|10768.1|10767.2|10766.3|77
1702345500000|2023-12-12 01:45:00|10767.7|10766.8|10765.7|10764.8|10767.7|10766.8|10765.6|10764.7|59
1702345800000|2023-12-12 01:50:00|10765.6|10764.7|10767.2|10766.3|10767.7|10767.1|10765.2|10764.6|106
1702346100000|2023-12-12 01:55:00|10767.3|10766.4|10765.1|10764.5|10767.7|10766.9|10765.1|10764.5|62
1702346400000|2023-12-12 02:00:00|10765|10764.4|10766|10765.4|10766.4|10765.8|10763.9|10763.3|78
1702346700000|2023-12-12 02:05:00|10765.7|10765.1|10768.2|10767.3|10769.2|10768.3|10765.7|10765.1|85
1702347000000|2023-12-12 02:10:00|10768.3|10767.4|10767.2|10766.3|10768.7|10767.8|10767|10766.1|73
1702347300000|2023-12-12 02:15:00|10767.3|10766.4|10768.9|10768|10769.3|10768.4|10767|10766.2|92
1702347600000|2023-12-12 02:20:00|10769|10768.1|10769.3|10768.4|10769.3|10768.4|10768|10767.1|78
1702347900000|2023-12-12 02:25:00|10769.2|10768.3|10769.1|10768.2|10769.8|10768.9|10768.3|10767.4|55
1702348200000|2023-12-12 02:30:00|10769|10768.1|10769.5|10768.6|10769.5|10768.6|10767.6|10766.7|85
1702348500000|2023-12-12 02:35:00|10769.4|10768.5|10768.4|10767.8|10770.8|10770|10768.3|10767.7|107
1702348800000|2023-12-12 02:40:00|10768.3|10767.7|10767.5|10766.9|10768.5|10767.9|10767.4|10766.8|96
1702349100000|2023-12-12 02:45:00|10767.4|10766.8|10765.7|10765.1|10767.6|10767|10765.6|10764.7|68
1702349400000|2023-12-12 02:50:00|10765.8|10764.9|10763.1|10762.2|10765.9|10765.3|10762.2|10761.3|103
1702349700000|2023-12-12 02:55:00|10763.2|10762.3|10762.3|10761.4|10764.2|10763.3|10762.1|10761.2|125
1702350000000|2023-12-12 03:00:00|10762.1|10761.2|10764.6|10763.7|10764.7|10763.8|10761.8|10760.9|92
1702350300000|2023-12-12 03:05:00|10764.5|10763.6|10766.7|10765.8|10766.8|10765.9|10764.5|10763.6|87
1702350600000|2023-12-12 03:10:00|10766.8|10765.9|10767.3|10766.4|10767.7|10767.1|10766.7|10765.8|78
1702350900000|2023-12-12 03:15:00|10767.4|10766.5|10766.1|10765.5|10767.4|10766.5|10766|10765.1|57
1702351200000|2023-12-12 03:20:00|10766|10765.4|10766.2|10765.6|10766.7|10765.8|10765.1|10764.5|71
1702351500000|2023-12-12 03:25:00|10766|10765.4|10767.4|10766.8|10767.7|10767|10765.9|10765.3|68
1702351800000|2023-12-12 03:30:00|10767.5|10766.9|10768.3|10767.7|10769.9|10769|10767.5|10766.7|124
1702352100000|2023-12-12 03:35:00|10768.6|10767.9|10768.7|10768.1|10769.4|10768.6|10767.8|10767.1|84
1702352400000|2023-12-12 03:40:00|10768.8|10768.2|10767.1|10766.5|10769.3|10768.7|10766.7|10766.1|87
1702352700000|2023-12-12 03:45:00|10767.5|10766.9|10768.5|10767.6|10768.7|10768|10767.4|10766.7|56
1702353000000|2023-12-12 03:50:00|10768.4|10767.5|10768.9|10768|10768.9|10768|10768.2|10767.3|33
1702353300000|2023-12-12 03:55:00|10768.8|10767.9|10768.8|10767.9|10769.3|10768.4|10768.2|10767.3|57
1702353600000|2023-12-12 04:00:00|10768.7|10767.8|10768.7|10767.8|10768.9|10768|10768.1|10767.2|37
1702353900000|2023-12-12 04:05:00|10768.8|10767.9|10768.6|10767.7|10769.2|10768.3|10768.2|10767.4|51
1702354200000|2023-12-12 04:10:00|10768.7|10767.8|10768.8|10767.9|10770|10769.1|10768.2|10767.3|60
1702354500000|2023-12-12 04:15:00|10768.9|10768|10769.2|10768.3|10769.4|10768.8|10768.3|10767.4|65
1702354800000|2023-12-12 04:20:00|10769.1|10768.2|10768.8|10767.9|10769.1|10768.2|10768.2|10767.4|43
1702355100000|2023-12-12 04:25:00|10768.7|10767.8|10768|10767.4|10768.9|10768|10767.3|10766.7|35
1702355400000|2023-12-12 04:30:00|10767.9|10767.3|10768.4|10767.5|10768.6|10768|10767.3|10766.5|61
1702355700000|2023-12-12 04:35:00|10768.3|10767.4|10767.6|10767|10768.3|10767.6|10767.2|10766.5|46
1702356000000|2023-12-12 04:40:00|10767.4|10766.8|10766.5|10765.6|10767.5|10766.9|10766.4|10765.5|63
1702356300000|2023-12-12 04:45:00|10766.6|10765.7|10765.3|10764.7|10767|10766.1|10765.1|10764.2|60
1702356600000|2023-12-12 04:50:00|10765.2|10764.6|10765.2|10764.3|10766.2|10765.6|10765.2|10764.3|65
1702356900000|2023-12-12 04:55:00|10765|10764.1|10765.5|10764.9|10766.7|10765.8|10764.6|10763.7|66
1702357200000|2023-12-12 05:00:00|10765.9|10765.3|10766.2|10765.6|10766.3|10765.6|10765.8|10765.2|51
1702357500000|2023-12-12 05:05:00|10766.7|10766.1|10766.8|10765.9|10767.3|10766.6|10766.3|10765.7|66
1702357800000|2023-12-12 05:10:00|10766.9|10766|10767.2|10766.3|10767.5|10766.9|10766.5|10765.6|72
1702358100000|2023-12-12 05:15:00|10767.3|10766.4|10768|10767.1|10768.7|10767.8|10765.7|10765.1|91
1702358400000|2023-12-12 05:20:00|10768.1|10767.2|10768.7|10767.8|10768.8|10767.9|10767.3|10766.7|85
1702358700000|2023-12-12 05:25:00|10768.6|10767.7|10767.5|10766.6|10768.6|10767.7|10767.1|10766.2|70
1702359000000|2023-12-12 05:30:00|10767.3|10766.4|10769.7|10768.8|10769.7|10768.8|10767.1|10766.2|56
1702359300000|2023-12-12 05:35:00|10769.6|10768.7|10771.1|10770.2|10771.2|10770.3|10769.1|10768.2|45
1702359600000|2023-12-12 05:40:00|10770.9|10770.3|10771.1|10770.2|10771.2|10770.6|10770.4|10769.8|50
1702359900000|2023-12-12 05:45:00|10770.9|10770|10771|10770.4|10771.3|10770.5|10770.2|10769.6|66
1702360200000|2023-12-12 05:50:00|10771.1|10770.5|10770.7|10769.8|10771.2|10770.5|10769.4|10768.8|102
1702360500000|2023-12-12 05:55:00|10770.6|10769.7|10769.4|10768.8|10770.7|10769.9|10767.5|10766.9|181
1702360800000|2023-12-12 06:00:00|10769.6|10768.7|10770.3|10769.4|10771.3|10770.5|10769.6|10768.7|50
1702361100000|2023-12-12 06:05:00|10770|10769.3|10770.4|10769.5|10771.3|10770.4|10769.3|10768.7|72
1702361400000|2023-12-12 06:10:00|10770.3|10769.4|10771.4|10770.5|10772|10771.4|10770.3|10769.4|92
1702361700000|2023-12-12 06:15:00|10771.3|10770.4|10770.8|10770.2|10771.4|10770.5|10770.2|10769.4|59
1702362000000|2023-12-12 06:20:00|10770.9|10770|10770|10769.1|10771.6|10770.7|10769.9|10769|68
1702362300000|2023-12-12 06:25:00|10769.8|10768.9|10770.6|10770|10771.1|10770.2|10768.9|10768.3|63
1702362600000|2023-12-12 06:30:00|10770.5|10769.9|10772.3|10771.4|10772.5|10771.6|10769.5|10768.6|83
1702362900000|2023-12-12 06:35:00|10772.4|10771.5|10772.8|10772.2|10773.6|10772.7|10772.3|10771.4|50
1702363200000|2023-12-12 06:40:00|10772.7|10772.1|10772.9|10772|10773.3|10772.7|10772.1|10771.4|55
1702363500000|2023-12-12 06:45:00|10772.6|10771.7|10774|10773.1|10775.2|10774.5|10772.5|10771.6|95
1702363800000|2023-12-12 06:50:00|10773.8|10772.9|10777|10776.1|10777.4|10776.5|10773.8|10772.9|77
1702364100000|2023-12-12 06:55:00|10776.3|10775.4|10779.9|10779|10780.5|10779.6|10776.3|10775.4|174
1702364400000|2023-12-12 07:00:00|10780|10779.1|10782.1|10781.2|10782.5|10781.6|10777.8|10776.9|478
1702364700000|2023-12-12 07:05:00|10782|10781.1|10783.3|10782.4|10783.5|10782.6|10781.2|10780.3|307
1702365000000|2023-12-12 07:10:00|10783.6|10782.7|10780.6|10779.7|10783.8|10782.9|10779.9|10779|329
1702365300000|2023-12-12 07:15:00|10780.7|10779.8|10779|10778.1|10781.1|10780.2|10778.7|10777.8|205
1702365600000|2023-12-12 07:20:00|10778.9|10778|10781.2|10780.3|10782|10781.1|10778.2|10777.3|228
1702365900000|2023-12-12 07:25:00|10781.3|10780.4|10779.4|10778.5|10781.4|10780.5|10779.3|10778.4|197
1702366200000|2023-12-12 07:30:00|10779.3|10778.4|10779|10778.1|10780.4|10779.5|10778|10777.1|219
1702366500000|2023-12-12 07:35:00|10778.9|10778|10777.5|10776.6|10778.9|10778|10776.1|10775.2|269
1702366800000|2023-12-12 07:40:00|10777.4|10776.5|10777.1|10776.2|10778.4|10777.5|10776.6|10775.7|236
1702367100000|2023-12-12 07:45:00|10777.2|10776.3|10776.7|10775.8|10777.9|10777|10774.3|10773.4|277
1702367400000|2023-12-12 07:50:00|10776.5|10775.6|10777.8|10776.9|10778.4|10777.5|10776.4|10775.5|317
1702367700000|2023-12-12 07:55:00|10777.6|10776.7|10778.3|10777.4|10779.5|10778.6|10776.1|10775.2|329
1702368000000|2023-12-12 08:00:00|10778.2|10777.3|10777.8|10776.9|10779|10778.1|10774.7|10773.8|494
1702368300000|2023-12-12 08:05:00|10777.9|10777|10775.6|10774.7|10778|10777.1|10773.7|10772.8|346
1702368600000|2023-12-12 08:10:00|10775.7|10774.8|10782.4|10781.5|10782.4|10781.5|10775.5|10774.6|364
1702368900000|2023-12-12 08:15:00|10782.3|10781.4|10782.5|10781.6|10785.3|10784.4|10781.9|10781|345
1702369200000|2023-12-12 08:20:00|10782.7|10781.8|10788.8|10787.9|10789.3|10788.4|10782.2|10781.3|319
1702369500000|2023-12-12 08:25:00|10788.9|10788|10788.5|10787.6|10789.5|10788.6|10786.8|10785.9|316
1702369800000|2023-12-12 08:30:00|10788.1|10787.2|10790.7|10789.8|10792.6|10791.7|10785.5|10784.6|403
1702370100000|2023-12-12 08:35:00|10790.8|10789.9|10791.2|10790.3|10791.8|10790.9|10789|10788.1|382
1702370400000|2023-12-12 08:40:00|10791.1|10790.2|10787.5|10786.6|10792.1|10791.2|10787|10786.1|334
1702370700000|2023-12-12 08:45:00|10787.4|10786.5|10789|10788.1|10790.1|10789.2|10787.4|10786.5|188
1702371000000|2023-12-12 08:50:00|10787.7|10786.8|10785.8|10784.9|10787.8|10786.9|10785.5|10784.6|96
1702371300000|2023-12-12 08:55:00|10786.4|10785.5|10785.7|10784.8|10787.6|10786.7|10785.3|10784.4|359
1702371600000|2023-12-12 09:00:00|10785.6|10784.7|10782.4|10781.5|10785.7|10784.8|10781.1|10780.2|359
1702371900000|2023-12-12 09:05:00|10782.5|10781.6|10783.8|10782.9|10784.1|10783.2|10781.2|10780.3|294
1702372200000|2023-12-12 09:10:00|10783.7|10782.8|10784|10783.1|10784.1|10783.2|10781|10780.1|285
1702372500000|2023-12-12 09:15:00|10784.1|10783.2|10783.5|10782.6|10785.4|10784.5|10782.7|10781.8|247
1702372800000|2023-12-12 09:20:00|10783.4|10782.5|10787.1|10786.2|10788.2|10787.3|10783.4|10782.5|369
1702373100000|2023-12-12 09:25:00|10787|10786.1|10788.6|10787.7|10790.1|10789.2|10786.4|10785.5|278
1702373400000|2023-12-12 09:30:00|10788.4|10787.5|10784.2|10783.3|10788.4|10787.5|10783|10782.1|323
1702373700000|2023-12-12 09:35:00|10783.9|10783|10786.9|10786|10787.3|10786.4|10783.3|10782.4|272
1702374000000|2023-12-12 09:40:00|10786.8|10785.9|10787.6|10786.7|10789.4|10788.5|10786.6|10785.7|279
1702374300000|2023-12-12 09:45:00|10787.7|10786.8|10793.3|10792.4|10794.5|10793.6|10787.7|10786.8|286
1702374600000|2023-12-12 09:50:00|10793.2|10792.3|10796.9|10796|10797|10796.2|10793.2|10792.3|231
1702374900000|2023-12-12 09:55:00|10797.1|10796.2|10794|10793.1|10798.2|10797.3|10793.8|10792.9|300
1702375200000|2023-12-12 10:00:00|10794.1|10793|10795.5|10794.6|10796.6|10795.7|10793.2|10792.3|349
1702375500000|2023-12-12 10:05:00|10795.4|10794.5|10796.4|10795.5|10796.9|10796|10793.7|10792.8|289
1702375800000|2023-12-12 10:10:00|10796.3|10795.4|10798.1|10797.2|10799.8|10798.9|10795.7|10794.8|342
1702376100000|2023-12-12 10:15:00|10797.8|10796.9|10798.4|10797.5|10799|10798.1|10796.8|10795.9|321
1702376400000|2023-12-12 10:20:00|10798.3|10797.4|10799.8|10798.9|10800|10799.1|10797.2|10796.3|292
1702376700000|2023-12-12 10:25:00|10799.6|10798.7|10803|10802.1|10805.6|10804.7|10799.6|10798.7|408
1702377000000|2023-12-12 10:30:00|10803.1|10802.2|10806.9|10806|10807.7|10806.9|10802.4|10801.5|347
1702377300000|2023-12-12 10:35:00|10806.6|10805.7|10803.2|10802.3|10807.8|10806.9|10802.4|10801.5|252
1702377600000|2023-12-12 10:40:00|10803.3|10802.4|10803.2|10802.3|10805.7|10804.8|10802.6|10801.7|301
1702377900000|2023-12-12 10:45:00|10803.3|10802.4|10807.3|10806.4|10807.7|10806.8|10803.2|10802.3|314
1702378200000|2023-12-12 10:50:00|10807.4|10806.5|10804.1|10803.2|10807.4|10806.5|10804|10803.1|253
1702378500000|2023-12-12 10:55:00|10804|10803.1|10801.6|10800.7|10804.1|10803.2|10801.2|10800.3|299
1702378800000|2023-12-12 11:00:00|10801.5|10800.6|10797.6|10796.7|10801.5|10800.6|10797.6|10796.7|251
1702379100000|2023-12-12 11:05:00|10797.7|10796.8|10799.1|10798.2|10799.6|10798.7|10797.5|10796.6|171
1702379400000|2023-12-12 11:10:00|10799.2|10798.3|10800.6|10799.7|10802.1|10801.2|10799.1|10798.2|214
1702379700000|2023-12-12 11:15:00|10800.3|10799.4|10797.4|10796.5|10800.3|10799.4|10796.6|10795.7|233
1702380000000|2023-12-12 11:20:00|10797.2|10796.3|10797.4|10796.5|10799.2|10798.3|10796.3|10795.4|223
1702380300000|2023-12-12 11:25:00|10797.6|10796.7|10799.2|10798.3|10800.2|10799.3|10797.5|10796.6|193
1702380600000|2023-12-12 11:30:00|10799.1|10798.2|10799.2|10798.3|10799.9|10799|10797.1|10796.2|266
1702380900000|2023-12-12 11:35:00|10799.3|10798.4|10799.4|10798.5|10800|10799.1|10798.1|10797.2|238
1702381200000|2023-12-12 11:40:00|10799.3|10798.4|10796.4|10795.5|10800.4|10799.5|10796.4|10795.5|240
1702381500000|2023-12-12 11:45:00|10796.6|10795.7|10795.9|10795|10798.3|10797.4|10795.6|10794.7|214
1702381800000|2023-12-12 11:50:00|10795.8|10794.9|10793.9|10793|10795.8|10794.9|10792.6|10791.7|252
1702382100000|2023-12-12 11:55:00|10794|10793.1|10796.9|10796|10797.8|10796.9|10794|10793.1|333
1702382400000|2023-12-12 12:00:00|10797|10796.1|10798.8|10797.9|10799.3|10798.4|10796.5|10795.6|253
1702382700000|2023-12-12 12:05:00|10798.9|10798|10797.5|10796.6|10799.3|10798.4|10796.2|10795.3|241
1702383000000|2023-12-12 12:10:00|10797.6|10796.7|10799.9|10799|10800|10799.1|10796.5|10795.6|244
1702383300000|2023-12-12 12:15:00|10799.6|10798.7|10800.4|10799.5|10801.5|10800.6|10799.2|10798.3|217
1702383600000|2023-12-12 12:20:00|10800.3|10799.4|10801.9|10801|10803.6|10802.7|10798.6|10797.7|206
1702383900000|2023-12-12 12:25:00|10802|10801.1|10803.4|10802.5|10803.4|10802.5|10801.5|10800.6|201
1702384200000|2023-12-12 12:30:00|10803.3|10802.4|10802.6|10801.7|10804.3|10803.4|10802.3|10801.4|216
1702384500000|2023-12-12 12:35:00|10802.5|10801.6|10803.8|10802.9|10804.5|10803.6|10801.3|10800.4|263
1702384800000|2023-12-12 12:40:00|10803.9|10803|10805.5|10804.6|10806.4|10805.5|10803.2|10802.3|310
1702385100000|2023-12-12 12:45:00|10805.4|10804.5|10802.3|10801.4|10805.4|10804.5|10801.9|10801|225
1702385400000|2023-12-12 12:50:00|10802.4|10801.5|10800.6|10799.7|10803.1|10802.2|10799.2|10798.3|324
1702385700000|2023-12-12 12:55:00|10800.5|10799.6|10798.7|10797.8|10801.1|10800.2|10798.1|10797.2|441
1702386000000|2023-12-12 13:00:00|10798.6|10797.7|10801.1|10800.2|10802.4|10801.5|10797.8|10797|383
1702386300000|2023-12-12 13:05:00|10800.7|10799.8|10804.4|10803.5|10805.4|10804.5|10800.6|10799.7|407
1702386600000|2023-12-12 13:10:00|10804.5|10803.6|10809.7|10808.8|10809.9|10809|10803.5|10802.6|373
1702386900000|2023-12-12 13:15:00|10809.8|10808.9|10810.3|10809.4|10810.5|10809.6|10808.4|10807.5|339
1702387200000|2023-12-12 13:20:00|10810.5|10809.6|10808.7|10807.8|10810.5|10809.6|10807.3|10806.4|348
1702387500000|2023-12-12 13:25:00|10808.6|10807.7|10811.6|10806.5|10812.6|10810.8|10808.6|10805.9|568
1702387800000|2023-12-12 13:30:00|10811.9|10806.2|10802.4|10801.5|10830.3|10827|10786.6|10783.4|1948
1702388100000|2023-12-12 13:35:00|10802.5|10801.6|10797|10796.1|10807.6|10806.7|10796.8|10795.9|1561
1702388400000|2023-12-12 13:40:00|10796.8|10795.9|10785.9|10785|10797.6|10796.7|10785.5|10784.6|1246
1702388700000|2023-12-12 13:45:00|10786|10785.1|10789.3|10788.4|10791.5|10790.6|10778.1|10777.2|1267
1702389000000|2023-12-12 13:50:00|10788.9|10788|10783.6|10782.7|10796.7|10795.8|10783.4|10782.5|1020
1702389300000|2023-12-12 13:55:00|10783.5|10782.6|10777|10776.1|10786.5|10785.6|10774.1|10773.2|915
1702389600000|2023-12-12 14:00:00|10776.9|10776|10782.5|10781.6|10784.4|10783.5|10775.2|10774.3|983
1702389900000|2023-12-12 14:05:00|10782.3|10781.4|10789.1|10788.2|10790.3|10789.4|10777.3|10776.4|875
1702390200000|2023-12-12 14:10:00|10789.3|10788.4|10799.9|10799|10800.7|10799.8|10788.8|10787.9|857
1702390500000|2023-12-12 14:15:00|10800.1|10799.2|10797.6|10796.7|10800.5|10799.6|10794.1|10793.2|750
1702390800000|2023-12-12 14:20:00|10797.5|10796.6|10790.9|10790|10798.7|10797.8|10790.8|10789.9|691
1702391100000|2023-12-12 14:25:00|10790.5|10789.6|10784.3|10783.4|10791.9|10791|10783.6|10782.7|623
1702391400000|2023-12-12 14:30:00|10784.1|10783.2|10769.3|10768.4|10784.3|10783.4|10768.8|10767.9|841
1702391700000|2023-12-12 14:35:00|10769.2|10768.3|10770.9|10770|10773.6|10772.7|10767.6|10766.7|864
1702392000000|2023-12-12 14:40:00|10771.1|10770.2|10770.9|10770|10777.5|10776.6|10769.8|10768.9|723
1702392300000|2023-12-12 14:45:00|10770.6|10769.7|10777.7|10776.8|10778.3|10777.4|10769.5|10768.6|674
1702392600000|2023-12-12 14:50:00|10777.6|10776.7|10778.2|10777.3|10780.9|10780|10777.2|10776.3|506
1702392900000|2023-12-12 14:55:00|10778.4|10777.5|10774.8|10773.9|10780.2|10779.3|10772.4|10771.5|566
1702393200000|2023-12-12 15:00:00|10774.7|10773.8|10776.5|10775.6|10778|10777.1|10769.7|10768.8|729
1702393500000|2023-12-12 15:05:00|10776.8|10775.9|10782.1|10781.2|10782.2|10781.3|10774.6|10773.7|587
1702393800000|2023-12-12 15:10:00|10781.9|10781|10774.8|10773.9|10782.1|10781.2|10773|10772.1|464
1702394100000|2023-12-12 15:15:00|10774.7|10773.8|10778.9|10778|10781.7|10780.8|10774.6|10773.7|540
1702394400000|2023-12-12 15:20:00|10779|10778.1|10786.4|10785.5|10786.5|10785.6|10778.7|10777.8|553
1702394700000|2023-12-12 15:25:00|10786.6|10785.7|10787.7|10786.8|10790.2|10789.3|10785.6|10784.7|603
1702395000000|2023-12-12 15:30:00|10787.8|10786.9|10784.5|10783.6|10789.5|10788.6|10783.7|10782.8|570
1702395300000|2023-12-12 15:35:00|10784.4|10783.5|10784.2|10783.3|10785.7|10784.8|10779.8|10778.9|511
1702395600000|2023-12-12 15:40:00|10784.3|10783.4|10784.9|10784|10785.7|10784.8|10782.3|10781.4|558
1702395900000|2023-12-12 15:45:00|10784.8|10783.9|10788.9|10788|10789.1|10788.2|10783.7|10782.8|477
1702396200000|2023-12-12 15:50:00|10789.2|10788.3|10783.7|10782.8|10790.3|10789.4|10783.2|10782.3|352
1702396500000|2023-12-12 15:55:00|10783.8|10782.9|10784.8|10783.9|10784.8|10783.9|10780.4|10779.5|479
1702396800000|2023-12-12 16:00:00|10785.1|10784.2|10786.2|10785.3|10787.2|10786.3|10781.5|10780.6|526
1702397100000|2023-12-12 16:05:00|10786.3|10785.4|10791.8|10790.9|10793.6|10792.7|10786.3|10785.4|511
1702397400000|2023-12-12 16:10:00|10791.7|10790.8|10790.9|10790|10793.8|10792.9|10788.1|10787.2|473
1702397700000|2023-12-12 16:15:00|10790.7|10789.8|10790|10789.1|10791.4|10790.5|10787.7|10786.8|416
1702398000000|2023-12-12 16:20:00|10790.1|10789.2|10791.5|10790.6|10793|10792.1|10789.9|10789|358
1702398300000|2023-12-12 16:25:00|10791.4|10790.5|10789.4|10788.5|10791.4|10790.5|10789.2|10788.3|314
1702398600000|2023-12-12 16:30:00|10789.3|10788.4|10786.8|10785.9|10790.8|10789.9|10785.5|10784.6|442
1702398900000|2023-12-12 16:35:00|10786.7|10785.8|10790.6|10789.7|10791.7|10790.8|10784.7|10783.8|362
1702399200000|2023-12-12 16:40:00|10790.8|10789.9|10789|10788.1|10791.4|10790.5|10788.3|10787.4|355
1702399500000|2023-12-12 16:45:00|10789.1|10788.2|10787.8|10786.9|10791.4|10790.5|10786.7|10785.8|326
1702399800000|2023-12-12 16:50:00|10787.7|10786.8|10787.2|10786.3|10789.3|10788.4|10786.4|10785.5|365
1702400100000|2023-12-12 16:55:00|10787.3|10786.4|10789.4|10788.5|10789.4|10788.5|10786.2|10785.3|351
1702400400000|2023-12-12 17:00:00|10789.5|10788.6|10789.9|10789|10791.8|10790.9|10789.3|10788.4|276
1702400700000|2023-12-12 17:05:00|10790|10789.1|10784.9|10784|10791.7|10790.8|10784.4|10783.5|352
1702401000000|2023-12-12 17:10:00|10784.8|10783.9|10788.9|10788|10789.2|10788.3|10784.7|10783.8|313
1702401300000|2023-12-12 17:15:00|10789|10788.1|10792.5|10791.6|10793.3|10792.4|10788.8|10787.9|320
1702401600000|2023-12-12 17:20:00|10792.4|10791.5|10794.9|10794|10796|10795.1|10792.4|10791.5|308
1702401900000|2023-12-12 17:25:00|10794.7|10793.8|10795|10794.1|10796.2|10795.3|10794.2|10793.3|268
1702402200000|2023-12-12 17:30:00|10795.1|10794.2|10792.2|10791.3|10796.3|10795.4|10792.1|10791.2|336
1702402500000|2023-12-12 17:35:00|10792.4|10791.5|10789.5|10788.6|10793.3|10792.4|10789.5|10788.6|329
1702402800000|2023-12-12 17:40:00|10789.3|10788.4|10789.7|10788.8|10791.3|10790.4|10788.7|10787.8|264
1702403100000|2023-12-12 17:45:00|10789.8|10788.9|10786.5|10785.9|10790.6|10789.7|10786.5|10785.9|242
1702403400000|2023-12-12 17:50:00|10786.4|10785.8|10788.6|10788|10788.8|10788.2|10786.4|10785.7|210
1702403700000|2023-12-12 17:55:00|10788.7|10788.1|10788.5|10787.6|10789.8|10789.2|10786.9|10786|231
1702404000000|2023-12-12 18:00:00|10788.2|10787.3|10798.1|10797.2|10799.2|10798.3|10787|10786.4|476
1702404300000|2023-12-12 18:05:00|10798.2|10797.3|10796.9|10796|10799.1|10798.2|10793.1|10792.2|415
1702404600000|2023-12-12 18:10:00|10796.8|10795.9|10794.3|10793.4|10796.9|10796|10792.1|10791.2|391
1702404900000|2023-12-12 18:15:00|10793.9|10793|10790.8|10789.9|10796.2|10795.3|10790.6|10789.7|293
1702405200000|2023-12-12 18:20:00|10790.7|10789.8|10791|10790.1|10791.8|10790.9|10788.6|10788|219
1702405500000|2023-12-12 18:25:00|10791.1|10790.2|10788.9|10788|10791.9|10791.1|10788.9|10788|160
1702405800000|2023-12-12 18:30:00|10788.8|10787.9|10789.1|10788.2|10789.3|10788.7|10787.1|10786.5|235
1702406100000|2023-12-12 18:35:00|10789|10788.1|10789.3|10788.7|10790.8|10789.9|10788.2|10787.3|234
1702406400000|2023-12-12 18:40:00|10789.6|10789|10794.1|10793.5|10794.6|10794|10789.6|10789|167
1702406700000|2023-12-12 18:45:00|10794.2|10793.3|10792.3|10791.4|10796.4|10795.5|10792|10791.1|264
1702407000000|2023-12-12 18:50:00|10792.2|10791.3|10794.1|10793.2|10795.1|10794.2|10791.6|10790.7|310
1702407300000|2023-12-12 18:55:00|10794|10793.1|10793.6|10792.7|10795.6|10794.7|10793.1|10792.2|251
1702407600000|2023-12-12 19:00:00|10793.7|10792.8|10792.8|10791.9|10794.2|10793.3|10792.2|10791.3|201
1702407900000|2023-12-12 19:05:00|10792.7|10791.8|10793.1|10792.2|10794.2|10793.3|10791.7|10790.8|250
1702408200000|2023-12-12 19:10:00|10793|10792.1|10791.5|10790.6|10793.2|10792.3|10790.7|10789.8|240
1702408500000|2023-12-12 19:15:00|10791.4|10790.5|10791|10790.1|10792.2|10791.3|10790.2|10789.3|215
1702408800000|2023-12-12 19:20:00|10791.1|10790.2|10792.9|10792|10793.1|10792.2|10791|10790.1|183
1702409100000|2023-12-12 19:25:00|10793|10792.1|10792.3|10791.4|10794|10793.1|10792.1|10791.2|219
1702409400000|2023-12-12 19:30:00|10792.6|10791.7|10793.2|10792.3|10793.3|10792.4|10792.2|10791.4|193
1702409700000|2023-12-12 19:35:00|10793.1|10792.2|10792.7|10791.8|10794.2|10793.3|10792.5|10791.6|136
1702410000000|2023-12-12 19:40:00|10792.4|10791.5|10791.1|10790.2|10792.4|10791.5|10790.3|10789.4|184
1702410300000|2023-12-12 19:45:00|10791|10790.1|10789.5|10788.6|10792.6|10791.7|10789.4|10788.5|173
1702410600000|2023-12-12 19:50:00|10789.4|10788.5|10789.4|10788.5|10790.5|10789.6|10789.3|10788.4|127
1702410900000|2023-12-12 19:55:00|10789.3|10788.4|10790.8|10789.9|10790.8|10789.9|10788.1|10787.2|298
1702411200000|2023-12-12 20:00:00|10790.7|10789.8|10792.7|10791.8|10792.8|10791.9|10789.7|10788.8|272
1702411500000|2023-12-12 20:05:00|10792.8|10791.9|10793.2|10792.3|10794.4|10793.5|10792.6|10791.7|192
1702411800000|2023-12-12 20:10:00|10793.3|10792.4|10794.6|10793.7|10795.4|10794.5|10792.6|10791.7|170
1702412100000|2023-12-12 20:15:00|10794.7|10793.8|10796.7|10795.8|10796.9|10796|10794.7|10793.8|234
1702412400000|2023-12-12 20:20:00|10796.9|10796|10796.9|10796|10797.3|10796.4|10795.7|10794.8|243
1702412700000|2023-12-12 20:25:00|10796.8|10795.9|10796.3|10795.4|10796.9|10796|10795.6|10794.7|206
1702413000000|2023-12-12 20:30:00|10796.4|10795.5|10798.2|10797.3|10798.9|10798|10796.2|10795.3|136
1702413300000|2023-12-12 20:35:00|10797.9|10797|10795.9|10795|10798.3|10797.4|10795.8|10794.9|143
1702413600000|2023-12-12 20:40:00|10795.5|10794.6|10795.2|10794.3|10796.8|10795.9|10794.6|10793.7|198
1702413900000|2023-12-12 20:45:00|10795.1|10794.2|10793.8|10792.9|10795.6|10794.7|10793.7|10792.8|172
1702414200000|2023-12-12 20:50:00|10793.7|10792.8|10795.6|10794.7|10796.9|10796|10793.3|10792.4|198
1702414500000|2023-12-12 20:55:00|10796|10795.1|10797.8|10796.9|10798|10797.1|10795.7|10794.8|330
1702414800000|2023-12-12 21:00:00|10797.4|10796.5|10799.2|10798.3|10799.3|10798.4|10797|10796.1|118
1702415100000|2023-12-12 21:05:00|10799.3|10798.4|10798.6|10797.7|10799.6|10798.7|10798.2|10797.3|128
1702415400000|2023-12-12 21:10:00|10798.7|10797.8|10799.2|10798.3|10799.3|10798.4|10798.4|10797.5|127
1702415700000|2023-12-12 21:15:00|10799.1|10798.2|10797.3|10796.4|10799.2|10798.3|10797.3|10796.4|138
1702416000000|2023-12-12 21:20:00|10797.2|10796.3|10796.6|10795.7|10797.3|10796.4|10796|10795.1|93
1702416300000|2023-12-12 21:25:00|10796.5|10795.6|10795.9|10795|10796.6|10795.7|10795.2|10794.3|174
1702416600000|2023-12-12 21:30:00|10795.8|10794.9|10797.1|10796.2|10797.7|10796.8|10795.6|10794.7|147
1702416900000|2023-12-12 21:35:00|10797|10796.1|10797|10796.1|10797.3|10796.4|10796.5|10795.6|159
1702417200000|2023-12-12 21:40:00|10796.9|10796|10796.2|10795.3|10797.3|10796.4|10795.4|10794.5|151
1702417500000|2023-12-12 21:45:00|10796.3|10795.4|10795.8|10794.9|10796.5|10795.6|10795.2|10794.3|121
1702417800000|2023-12-12 21:50:00|10795.9|10795|10795.9|10795|10796.3|10795.4|10795.3|10794.4|155
1702418100000|2023-12-12 21:55:00|10796.2|10794.7|10796.2|10793.1|10796.3|10794.7|10794.7|10793.1|290
1702418400000|2023-12-12 22:00:00|10797.5|10791.1|10796.8|10790.2|10797.6|10791.1|10796.8|10790.2|12
1702418700000|2023-12-12 22:05:00|10796.2|10789.6|10795.9|10789.3|10799.3|10792.7|10795.9|10789.3|15
1702419000000|2023-12-12 22:10:00|10796.4|10789.8|10796.9|10790.3|10799.6|10793|10795.7|10789.1|75
1702419300000|2023-12-12 22:15:00|10797.3|10790.7|10797.3|10790.7|10797.9|10791.3|10796.9|10790.3|35
1702419600000|2023-12-12 22:20:00|10798|10791.4|10800|10793.4|10800.7|10794.1|10797.3|10790.7|55
1702419900000|2023-12-12 22:25:00|10799.9|10793.3|10799.8|10793.2|10799.9|10793.3|10794.8|10788.2|45
1702420200000|2023-12-12 22:30:00|10799.9|10793.3|10799.9|10793.3|10800|10793.4|10799.8|10793.2|23
1702420500000|2023-12-12 22:35:00|10799.8|10793.2|10799.4|10792.8|10800|10794.1|10799.4|10792.8|36
1702420800000|2023-12-12 22:40:00|10799.3|10792.7|10799.9|10793.3|10799.9|10793.3|10799.3|10792.7|80
1702421100000|2023-12-12 22:45:00|10799.8|10793.2|10800|10793.4|10800|10793.4|10799.2|10792.6|21
1702421400000|2023-12-12 22:50:00|10799.8|10793.2|10799.8|10793.4|10799.9|10793.4|10799.7|10793.1|16
1702421700000|2023-12-12 22:55:00|10799.9|10793.3|10798.3|10794.3|10800.3|10794.8|10798.2|10793.3|25
1702422000000|2023-12-12 23:00:00|10800|10793.7|10797.1|10795.6|10800|10796.1|10796.7|10793.7|162
1702422300000|2023-12-12 23:05:00|10796.8|10795.9|10798.3|10797.4|10798.3|10797.4|10796.5|10795.6|79
1702422600000|2023-12-12 23:10:00|10798.1|10797.3|10798.3|10797.4|10798.9|10797.9|10797.6|10796.7|106
1702422900000|2023-12-12 23:15:00|10798.2|10797.3|10798.3|10797.4|10798.4|10797.5|10798.1|10797.1|84
1702423200000|2023-12-12 23:20:00|10798.2|10797.3|10798.3|10797.4|10799.4|10798.5|10797.7|10796.9|79
1702423500000|2023-12-12 23:25:00|10798.4|10797.5|10799|10798.1|10799.2|10798.3|10797.7|10796.8|93
1702423800000|2023-12-12 23:30:00|10799.1|10798.2|10799.3|10798.4|10799.3|10798.4|10798.4|10797.5|84
1702424100000|2023-12-12 23:35:00|10799.2|10798.3|10799.2|10798.3|10799.5|10798.6|10798.9|10798|74
1702424400000|2023-12-12 23:40:00|10799.3|10798.4|10799.5|10798.6|10799.8|10798.9|10799|10798.1|76
1702424700000|2023-12-12 23:45:00|10799.4|10798.5|10799.3|10798.4|10799.5|10798.6|10798.8|10797.9|55
1702425000000|2023-12-12 23:50:00|10799.4|10798.5|10799.4|10798.5|10799.8|10798.9|10799|10798.1|102
1702425300000|2023-12-12 23:55:00|10799.3|10798.4|10798.8|10797.9|10799.6|10798.7|10798.7|10797.8|57
1702425600000|2023-12-13 00:00:00|10799.1|10798.2|10799.2|10798.3|10799.6|10798.7|10798.5|10797.6|100
1702425900000|2023-12-13 00:05:00|10799.1|10798.2|10798.8|10797.9|10800.3|10799.4|10798.6|10797.7|94
1702426200000|2023-12-13 00:10:00|10798.7|10797.8|10795.8|10794.9|10798.7|10797.8|10795.7|10794.8|88
1702426500000|2023-12-13 00:15:00|10796.1|10795.2|10796.7|10795.8|10797.2|10796.3|10796|10795.1|135
1702426800000|2023-12-13 00:20:00|10796.6|10795.7|10792.3|10791.4|10796.8|10795.9|10792|10791.1|150
1702427100000|2023-12-13 00:25:00|10792.2|10791.3|10792.7|10791.8|10793.8|10792.9|10791.8|10790.9|118
1702427400000|2023-12-13 00:30:00|10792.8|10791.9|10792.6|10791.7|10793.7|10792.8|10792.5|10791.6|99
1702427700000|2023-12-13 00:35:00|10792.7|10791.8|10792.2|10791.3|10792.7|10791.8|10791.8|10790.9|136
1702428000000|2023-12-13 00:40:00|10792.3|10791.4|10793.4|10792.5|10793.9|10793|10792|10791.2|138
1702428300000|2023-12-13 00:45:00|10793.3|10792.4|10792.8|10791.9|10793.8|10792.9|10792.2|10791.3|121
1702428600000|2023-12-13 00:50:00|10792.9|10792|10794.8|10793.9|10795.4|10794.5|10792.5|10791.6|200
1702428900000|2023-12-13 00:55:00|10794.7|10793.8|10794.5|10793.6|10794.7|10793.8|10791.9|10791|189
1702429200000|2023-12-13 01:00:00|10794.3|10793.4|10794.2|10793.3|10795.3|10794.4|10793.7|10792.8|203
1702429500000|2023-12-13 01:05:00|10794.3|10793.4|10795.1|10794.2|10795.3|10794.4|10794|10793.1|132
1702429800000|2023-12-13 01:10:00|10795.2|10794.3|10794.1|10793.2|10795.3|10794.4|10793.2|10792.3|128
1702430100000|2023-12-13 01:15:00|10794|10793.1|10792.8|10791.9|10794.3|10793.4|10791.7|10790.8|154
1702430400000|2023-12-13 01:20:00|10792.9|10792|10794.8|10793.9|10795|10794.1|10791.7|10791|188
1702430700000|2023-12-13 01:25:00|10794.7|10793.8|10794.3|10793.4|10795.9|10795|10794.1|10793.2|159
1702431000000|2023-12-13 01:30:00|10794.2|10793.3|10796.2|10795.3|10796.7|10795.8|10794.2|10793.3|186
1702431300000|2023-12-13 01:35:00|10796.3|10795.4|10795.9|10795|10796.3|10795.4|10795.1|10794.2|132
1702431600000|2023-12-13 01:40:00|10795.8|10794.9|10794.3|10793.4|10796.3|10795.4|10794|10793.1|174
1702431900000|2023-12-13 01:45:00|10794.4|10793.5|10792.3|10791.4|10794.5|10793.6|10791.8|10790.9|206
1702432200000|2023-12-13 01:50:00|10792.2|10791.3|10792.8|10791.9|10793.7|10792.8|10791.9|10791|173
1702432500000|2023-12-13 01:55:00|10792.9|10792|10793.9|10793|10795.6|10794.7|10792.8|10791.9|198
1702432800000|2023-12-13 02:00:00|10794|10793.1|10792.4|10791.5|10794.5|10793.6|10791.8|10790.9|214
1702433100000|2023-12-13 02:05:00|10792.5|10791.6|10790.6|10789.7|10792.8|10791.9|10790.5|10789.6|145
1702433400000|2023-12-13 02:10:00|10790.7|10789.8|10788.6|10787.7|10791.4|10790.5|10788.6|10787.7|180
1702433700000|2023-12-13 02:15:00|10788.7|10787.8|10789.9|10789|10790.2|10789.3|10787.6|10786.7|146
1702434000000|2023-12-13 02:20:00|10789.8|10788.9|10789.7|10788.8|10790|10789.1|10789|10788.1|128
1702434300000|2023-12-13 02:25:00|10789.8|10788.9|10789.9|10789|10790.2|10789.3|10788.8|10787.9|118
1702434600000|2023-12-13 02:30:00|10789.8|10788.9|10787.2|10786.3|10789.9|10789|10786.8|10785.9|135
1702434900000|2023-12-13 02:35:00|10787.3|10786.4|10787.1|10786.2|10787.8|10786.9|10786.7|10785.8|141
1702435200000|2023-12-13 02:40:00|10787.2|10786.3|10786.3|10785.4|10787.5|10786.6|10785.7|10784.8|121
1702435500000|2023-12-13 02:45:00|10786.4|10785.5|10785.8|10784.9|10786.5|10785.6|10785.7|10784.8|144
1702435800000|2023-12-13 02:50:00|10785.9|10785|10786.4|10785.5|10788|10787.1|10784.7|10783.8|181
1702436100000|2023-12-13 02:55:00|10786.3|10785.4|10787.9|10787|10788|10787.1|10786.3|10785.4|187
1702436400000|2023-12-13 03:00:00|10788|10787.1|10785.1|10784.2|10788.7|10787.8|10785.1|10784.2|168
1702436700000|2023-12-13 03:05:00|10785|10784.1|10785.8|10784.9|10786.8|10785.9|10784.9|10784|127
1702437000000|2023-12-13 03:10:00|10785.9|10785|10787.9|10787|10788|10787.1|10785.8|10784.9|108
1702437300000|2023-12-13 03:15:00|10787.8|10786.9|10787.8|10786.9|10787.9|10787|10787.1|10786.2|107
1702437600000|2023-12-13 03:20:00|10787.9|10787|10788.7|10787.8|10789|10788.1|10787.9|10787|98
1702437900000|2023-12-13 03:25:00|10788.4|10787.5|10788.2|10787.3|10788.7|10787.8|10787.6|10786.7|110
1702438200000|2023-12-13 03:30:00|10788.4|10787.5|10787.7|10786.8|10788.5|10787.6|10786.7|10785.8|93
1702438500000|2023-12-13 03:35:00|10787.6|10786.7|10787.2|10786.3|10787.6|10786.7|10786.8|10786|88
1702438800000|2023-12-13 03:40:00|10787.3|10786.4|10788.4|10787.5|10789|10788.1|10787.1|10786.2|97
1702439100000|2023-12-13 03:45:00|10788.3|10787.4|10787.2|10786.3|10788.4|10787.5|10786.3|10785.4|99
1702439400000|2023-12-13 03:50:00|10787.1|10786.2|10786.3|10785.4|10788.1|10787.2|10786.2|10785.3|117
1702439700000|2023-12-13 03:55:00|10786.4|10785.5|10787.8|10786.9|10787.9|10787|10786.1|10785.2|137
1702440000000|2023-12-13 04:00:00|10787.9|10787|10786.9|10786|10788.1|10787.2|10786.7|10785.8|115
1702440300000|2023-12-13 04:05:00|10786.8|10785.9|10786.8|10785.9|10787.3|10786.4|10786.4|10785.5|98
1702440600000|2023-12-13 04:10:00|10786.7|10785.8|10786.8|10785.9|10787|10786.1|10786.3|10785.4|83
1702440900000|2023-12-13 04:15:00|10786.9|10786|10786.8|10785.9|10787.3|10786.4|10786.3|10785.4|91
1702441200000|2023-12-13 04:20:00|10786.7|10785.8|10787.5|10786.6|10787.8|10786.9|10786.3|10785.4|119
1702441500000|2023-12-13 04:25:00|10787.6|10786.7|10788.3|10787.4|10788.8|10787.9|10787.1|10786.2|140
1702441800000|2023-12-13 04:30:00|10788.4|10787.5|10788.7|10787.8|10789.8|10788.9|10787.9|10787|122
1702442100000|2023-12-13 04:35:00|10788.8|10787.9|10788.6|10787.7|10788.9|10788|10787.9|10787.1|89
1702442400000|2023-12-13 04:40:00|10788.7|10787.8|10789.3|10788.4|10790.2|10789.3|10788.4|10787.5|92
1702442700000|2023-12-13 04:45:00|10789.2|10788.3|10788.2|10787.3|10789.3|10788.4|10787.5|10786.6|102
1702443000000|2023-12-13 04:50:00|10788.3|10787.4|10789.3|10788.4|10789.5|10788.6|10787.8|10786.9|84
1702443300000|2023-12-13 04:55:00|10789.4|10788.5|10786.9|10786|10789.6|10788.7|10786.3|10785.4|204
1702443600000|2023-12-13 05:00:00|10786.8|10785.9|10789.8|10788.9|10790|10789.1|10786.8|10785.9|136
1702443900000|2023-12-13 05:05:00|10789.7|10788.8|10788.6|10787.7|10789.8|10788.9|10788.4|10787.5|111
1702444200000|2023-12-13 05:10:00|10788.5|10787.6|10789.4|10788.5|10789.6|10788.7|10788.4|10787.5|96
1702444500000|2023-12-13 05:15:00|10789.5|10788.6|10789.9|10789|10790.5|10789.6|10789|10788.1|134
1702444800000|2023-12-13 05:20:00|10789.8|10788.9|10789.3|10788.4|10790.4|10789.5|10788.9|10788|85
1702445100000|2023-12-13 05:25:00|10789.7|10788.8|10790.3|10789.4|10791.3|10790.4|10789.7|10788.8|169
1702445400000|2023-12-13 05:30:00|10790.2|10789.3|10789.8|10788.9|10790.7|10789.8|10789.3|10788.4|100
1702445700000|2023-12-13 05:35:00|10789.7|10788.8|10789.8|10788.9|10790.2|10789.3|10788.7|10787.8|114
1702446000000|2023-12-13 05:40:00|10789.9|10789|10791.5|10790.6|10791.5|10790.6|10789.9|10789|110
1702446300000|2023-12-13 05:45:00|10791.4|10790.5|10790.8|10789.9|10791.7|10790.8|10790.7|10789.8|72
1702446600000|2023-12-13 05:50:00|10791.3|10790.4|10790|10789.1|10791.3|10790.4|10789.4|10788.5|158
1702446900000|2023-12-13 05:55:00|10789.9|10789|10790.5|10789.6|10790.6|10789.7|10789.1|10788.2|144
1702447200000|2023-12-13 06:00:00|10790.6|10789.7|10791.5|10790.6|10792.7|10791.8|10789.7|10788.8|222
1702447500000|2023-12-13 06:05:00|10791.4|10790.5|10791.8|10790.9|10792.8|10791.9|10791.3|10790.4|162
1702447800000|2023-12-13 06:10:00|10791.9|10791|10789.1|10788.2|10791.9|10791|10787.1|10786.2|198
1702448100000|2023-12-13 06:15:00|10789|10788.1|10787.8|10786.9|10791|10790.1|10787.8|10786.9|194
1702448400000|2023-12-13 06:20:00|10787.9|10787|10783.7|10782.8|10788|10787.1|10782.2|10781.3|237
1702448700000|2023-12-13 06:25:00|10783.6|10782.7|10781.9|10781|10784.4|10783.5|10781.7|10780.8|155
1702449000000|2023-12-13 06:30:00|10781.8|10780.9|10781.9|10781|10783.2|10782.3|10781.5|10780.6|117
1702449300000|2023-12-13 06:35:00|10781.8|10780.9|10782.9|10782|10783|10782.1|10781.6|10780.7|136
1702449600000|2023-12-13 06:40:00|10783|10782.1|10783.8|10782.9|10784.5|10783.6|10782.3|10781.4|180
1702449900000|2023-12-13 06:45:00|10783.7|10782.8|10783.5|10782.6|10785.5|10784.6|10782.5|10781.6|233
1702450200000|2023-12-13 06:50:00|10783.6|10782.7|10783.9|10783|10785.4|10784.5|10783.5|10782.6|125
1702450500000|2023-12-13 06:55:00|10783.8|10782.9|10784.4|10783.5|10785.9|10785|10782.5|10781.6|207
1702450800000|2023-12-13 07:00:00|10784.8|10783.9|10782.3|10781.4|10785.1|10784.2|10780.7|10779.8|398
1702451100000|2023-12-13 07:05:00|10782.4|10781.5|10783.8|10782.9|10784.5|10783.6|10782.4|10781.5|269
1702451400000|2023-12-13 07:10:00|10783.7|10782.8|10782.2|10781.3|10784.7|10783.8|10781.8|10781.1|189
1702451700000|2023-12-13 07:15:00|10782.3|10781.4|10782.2|10781.6|10782.6|10782|10781.4|10780.5|132
1702452000000|2023-12-13 07:20:00|10782.1|10781.5|10783.1|10782.2|10784.4|10783.6|10781.2|10780.6|99
1702452300000|2023-12-13 07:25:00|10782.9|10782|10785.4|10784.5|10785.5|10784.6|10782.6|10781.7|178
1702452600000|2023-12-13 07:30:00|10785.3|10784.4|10787.3|10786.7|10788|10787.4|10785.2|10784.3|184
1702452900000|2023-12-13 07:35:00|10787.4|10786.8|10787.5|10786.9|10788.8|10788.2|10786.7|10786|134
1702453200000|2023-12-13 07:40:00|10787.7|10787.1|10787.9|10787|10788|10787.1|10785.3|10784.4|207
1702453500000|2023-12-13 07:45:00|10787.8|10786.9|10786.2|10785.6|10787.8|10786.9|10785.4|10784.7|243
1702453800000|2023-12-13 07:50:00|10786.3|10785.7|10788.7|10788.1|10789.2|10788.6|10785.7|10784.8|198
1702454100000|2023-12-13 07:55:00|10788.6|10788|10785.6|10785|10788.6|10788|10784.2|10783.6|257
1702454400000|2023-12-13 08:00:00|10785.3|10784.7|10785.8|10784.9|10786.1|10785.2|10783.1|10782.5|295
1702454700000|2023-12-13 08:05:00|10785.9|10785|10790.2|10789.3|10790.3|10789.4|10785.4|10784.5|343
1702455000000|2023-12-13 08:10:00|10789.9|10789|10791.1|10790.5|10791.9|10791.3|10788.2|10787.5|314
1702455300000|2023-12-13 08:15:00|10791|10790.4|10790.2|10789.3|10792.3|10791.7|10788.1|10787.2|305
1702455600000|2023-12-13 08:20:00|10790.1|10789.2|10790.1|10789.2|10791|10790.1|10788|10787.1|339
1702455900000|2023-12-13 08:25:00|10790|10789.1|10790.2|10789.3|10792.1|10791.2|10789.1|10788.5|272
1702456200000|2023-12-13 08:30:00|10790.1|10789.2|10789.5|10788.6|10791.7|10790.8|10789.3|10788.4|237
1702456500000|2023-12-13 08:35:00|10789.6|10788.7|10785.2|10784.3|10789.7|10788.8|10784.4|10783.8|273
1702456800000|2023-12-13 08:40:00|10785.1|10784.2|10786.5|10785.6|10786.6|10785.9|10784.1|10783.3|242
1702457100000|2023-12-13 08:45:00|10786.4|10785.5|10790.7|10789.8|10791.6|10790.7|10786.3|10785.4|260
1702457400000|2023-12-13 08:50:00|10791.1|10790.2|10790.5|10789.9|10793.2|10792.5|10790.5|10789.9|295
1702457700000|2023-12-13 08:55:00|10790|10789.4|10789.9|10789|10791.4|10790.8|10788.2|10787.3|354
1702458000000|2023-12-13 09:00:00|10789.8|10788.9|10787.1|10786.5|10790.2|10789.6|10786|10785.4|298
1702458300000|2023-12-13 09:05:00|10787|10786.4|10786.1|10785.5|10788.7|10788.1|10785.3|10784.5|229
1702458600000|2023-12-13 09:10:00|10786|10785.4|10785.5|10784.9|10787.6|10787|10784.3|10783.6|263
1702458900000|2023-12-13 09:15:00|10785.6|10785|10784.3|10783.4|10786.5|10785.6|10783.5|10782.9|163
1702459200000|2023-12-13 09:20:00|10784.1|10783.2|10784.8|10784.2|10785.7|10785.1|10781.1|10780.3|226
1702459500000|2023-12-13 09:25:00|10784.9|10784|10786.1|10785.5|10789|10788.1|10784.7|10783.8|213
1702459800000|2023-12-13 09:30:00|10786.4|10785.8|10786.1|10785.5|10788.7|10788.1|10785.2|10784.3|185
1702460100000|2023-12-13 09:35:00|10786.2|10785.6|10784.1|10783.2|10786.8|10786.2|10781.2|10780.4|206
1702460400000|2023-12-13 09:40:00|10784.2|10783.3|10792.2|10791.3|10792.4|10791.5|10783.5|10782.6|263
1702460700000|2023-12-13 09:45:00|10792.4|10791.5|10786.8|10786.2|10792.4|10791.5|10786.3|10785.4|269
1702461000000|2023-12-13 09:50:00|10786.9|10786.3|10785.3|10784.4|10787.2|10786.6|10785.1|10784.3|224
1702461300000|2023-12-13 09:55:00|10785.2|10784.3|10787.8|10786.9|10788.4|10787.8|10785.1|10784.2|230
1702461600000|2023-12-13 10:00:00|10787.7|10786.8|10784.9|10784.3|10787.8|10787.1|10783.8|10783.2|235
1702461900000|2023-12-13 10:05:00|10784.8|10784.2|10783.2|10782.3|10785.2|10784.3|10782.8|10781.9|183
1702462200000|2023-12-13 10:10:00|10783.3|10782.4|10782.5|10781.9|10784.3|10783.4|10781.3|10780.7|166
1702462500000|2023-12-13 10:15:00|10782.9|10782|10777.4|10776.5|10782.9|10782|10776.7|10775.8|332
1702462800000|2023-12-13 10:20:00|10777.3|10776.4|10778.1|10777.2|10779|10778.1|10776.4|10775.5|336
1702463100000|2023-12-13 10:25:00|10778.2|10777.3|10777.8|10776.9|10779.2|10778.3|10776.5|10775.6|331
1702463400000|2023-12-13 10:30:00|10777.7|10776.8|10777.4|10776.5|10779.9|10779|10776.7|10775.8|333
1702463700000|2023-12-13 10:35:00|10777.3|10776.4|10778.8|10777.9|10780.3|10779.4|10777.2|10776.3|267
1702464000000|2023-12-13 10:40:00|10778.9|10778|10776.3|10775.4|10779.3|10778.4|10775.5|10774.6|305
1702464300000|2023-12-13 10:45:00|10776.1|10775.5|10773.8|10773.2|10776.2|10775.6|10773.5|10772.7|173
1702464600000|2023-12-13 10:50:00|10774|10773.1|10779.4|10778.5|10780|10779.1|10773.9|10773|215
1702464900000|2023-12-13 10:55:00|10779.5|10778.6|10778.2|10777.6|10780.1|10779.5|10775.8|10775.2|248
1702465200000|2023-12-13 11:00:00|10778.1|10777.5|10774.8|10773.9|10778.8|10777.9|10774.4|10773.7|256
1702465500000|2023-12-13 11:05:00|10774.9|10774|10774.5|10773.6|10775.7|10775.1|10774.3|10773.4|196
1702465800000|2023-12-13 11:10:00|10774.9|10774|10775|10774.4|10776.4|10775.5|10774.5|10773.6|133
1702466100000|2023-12-13 11:15:00|10774.9|10774.3|10777|10776.1|10777|10776.1|10774.8|10773.9|146
1702466400000|2023-12-13 11:20:00|10776.9|10776|10780.3|10779.4|10780.4|10779.5|10776.3|10775.4|191
1702466700000|2023-12-13 11:25:00|10780.2|10779.3|10779.1|10778.2|10781.5|10780.6|10778.6|10777.8|216
1702467000000|2023-12-13 11:30:00|10779.5|10778.6|10783.5|10782.6|10784.3|10783.4|10778.1|10777.3|250
1702467300000|2023-12-13 11:35:00|10783.2|10782.3|10782.7|10781.8|10783.5|10782.7|10781.5|10780.6|188
1702467600000|2023-12-13 11:40:00|10782.8|10781.9|10784|10783.1|10784.6|10783.7|10781.6|10781|164
1702467900000|2023-12-13 11:45:00|10783.9|10783|10782.9|10782|10785.5|10784.6|10782.9|10782|229
1702468200000|2023-12-13 11:50:00|10783|10782.1|10784.2|10783.3|10784.6|10783.7|10781.7|10780.8|233
1702468500000|2023-12-13 11:55:00|10784.3|10783.4|10784.2|10783.3|10785.2|10784.3|10783.3|10782.4|210
1702468800000|2023-12-13 12:00:00|10784.3|10783.4|10784.9|10784|10786.6|10785.7|10783.2|10782.3|336
1702469100000|2023-12-13 12:05:00|10785|10784.1|10783.6|10782.7|10785.7|10784.8|10783.2|10782.3|259
1702469400000|2023-12-13 12:10:00|10783.5|10782.6|10785.4|10784.5|10786.1|10785.2|10781.6|10780.7|233
1702469700000|2023-12-13 12:15:00|10785.4|10784.8|10783.5|10782.9|10787|10786.4|10783.1|10782.5|168
1702470000000|2023-12-13 12:20:00|10783.6|10783|10785.8|10785.2|10786|10785.4|10783.1|10782.4|142
1702470300000|2023-12-13 12:25:00|10785.9|10785.3|10789.4|10788.5|10789.5|10788.6|10785.7|10785.1|127
1702470600000|2023-12-13 12:30:00|10790|10789.1|10788.9|10788|10790.1|10789.2|10787.5|10786.6|161
1702470900000|2023-12-13 12:35:00|10788.8|10787.9|10788.7|10787.8|10788.9|10788|10787.8|10786.9|163
1702471200000|2023-12-13 12:40:00|10788.6|10787.7|10787.7|10786.8|10790.1|10789.3|10787.3|10786.4|175
1702471500000|2023-12-13 12:45:00|10787.6|10787|10786.1|10785.5|10787.7|10787|10785.6|10784.7|213
1702471800000|2023-12-13 12:50:00|10786.2|10785.6|10784.3|10783.7|10786.7|10786.1|10783.6|10783|136
1702472100000|2023-12-13 12:55:00|10783.9|10783.3|10782.1|10781.5|10785.6|10784.7|10781.5|10780.9|292
1702472400000|2023-12-13 13:00:00|10782.2|10781.6|10785.5|10784.6|10785.9|10785.1|10782.2|10781.6|264
1702472700000|2023-12-13 13:05:00|10785.7|10784.8|10786.8|10786.2|10788.5|10787.6|10785.7|10784.8|264
1702473000000|2023-12-13 13:10:00|10786.9|10786.3|10786.7|10786.1|10789.8|10789.2|10786.7|10786.1|224
1702473300000|2023-12-13 13:15:00|10786.4|10785.8|10787|10786.4|10787.2|10786.6|10785|10784.4|282
1702473600000|2023-12-13 13:20:00|10787.1|10786.5|10788.5|10787.6|10789.4|10788.8|10786.1|10785.5|368
1702473900000|2023-12-13 13:25:00|10788.6|10787.7|10789|10787.7|10789.4|10788.2|10786.6|10786|246
1702474200000|2023-12-13 13:30:00|10789.1|10787.6|10791.5|10790.6|10802.9|10801.1|10788.9|10787.3|1106
1702474500000|2023-12-13 13:35:00|10791.4|10790.5|10797.1|10796.5|10799.9|10799|10790.2|10789.3|608
1702474800000|2023-12-13 13:40:00|10797.2|10796.6|10797.3|10796.4|10798.7|10797.9|10794.5|10793.6|470
1702475100000|2023-12-13 13:45:00|10797.4|10796.5|10796.6|10795.7|10798.9|10798|10793|10792.1|613
1702475400000|2023-12-13 13:50:00|10796.5|10795.6|10803.3|10802.4|10804|10803.4|10795|10794.2|554
1702475700000|2023-12-13 13:55:00|10803.2|10802.3|10800.8|10800.2|10803.5|10802.6|10798.4|10797.5|478
1702476000000|2023-12-13 14:00:00|10800.7|10800.1|10805.9|10805.3|10806.3|10805.5|10800.7|10800|587
1702476300000|2023-12-13 14:05:00|10805.8|10805.2|10805.3|10804.4|10808.8|10807.9|10803.9|10803.3|508
1702476600000|2023-12-13 14:10:00|10805.2|10804.7|10803.1|10802.2|10810|10809.1|10803|10802.1|509
1702476900000|2023-12-13 14:15:00|10803|10802.1|10797.9|10797.3|10803.3|10802.4|10797.5|10796.6|510
1702477200000|2023-12-13 14:20:00|10797.8|10797.2|10798.9|10798.3|10799.2|10798.6|10795|10794.1|311
1702477500000|2023-12-13 14:25:00|10798.7|10798.1|10798.5|10797.6|10799.8|10799|10795.9|10795.3|307
1702477800000|2023-12-13 14:30:00|10798.4|10797.5|10793.3|10792.7|10799|10798.1|10790.3|10789.4|585
1702478100000|2023-12-13 14:35:00|10793.4|10792.8|10784.9|10784.3|10794.2|10793.5|10784.7|10783.8|572
1702478400000|2023-12-13 14:40:00|10784.8|10784.2|10785.1|10784.2|10788.2|10787.3|10783.1|10782.2|409
1702478700000|2023-12-13 14:45:00|10785|10784.1|10789.8|10788.9|10790.2|10789.3|10783.6|10782.7|382
1702479000000|2023-12-13 14:50:00|10789.7|10788.8|10791.8|10791.2|10793.2|10792.3|10788.4|10787.6|376
1702479300000|2023-12-13 14:55:00|10791.7|10791.1|10791.5|10790.6|10794.7|10793.8|10790.9|10790.3|451
1702479600000|2023-12-13 15:00:00|10791.3|10790.4|10790.1|10789.5|10792.7|10792.1|10789.6|10789|388
1702479900000|2023-12-13 15:05:00|10790.2|10789.6|10787|10786.4|10790.5|10789.9|10785.6|10784.8|387
1702480200000|2023-12-13 15:10:00|10787.2|10786.3|10787.1|10786.5|10790.3|10789.7|10785.6|10785|348
1702480500000|2023-12-13 15:15:00|10787|10786.4|10788.1|10787.5|10789|10788.4|10785.9|10785.1|335
1702480800000|2023-12-13 15:20:00|10788|10787.4|10785.6|10785|10788.7|10788.1|10784.8|10784|301
1702481100000|2023-12-13 15:25:00|10785.7|10785.1|10789|10788.4|10790.3|10789.4|10785.3|10784.5|289
1702481400000|2023-12-13 15:30:00|10789.1|10788.5|10787.7|10787.1|10792.8|10792.2|10786.4|10785.7|317
1702481700000|2023-12-13 15:35:00|10787.8|10787.2|10788.3|10787.7|10789.7|10789.1|10786.5|10785.9|363
1702482000000|2023-12-13 15:40:00|10788.4|10787.8|10794.3|10793.7|10795.4|10794.7|10786.2|10785.3|392
1702482300000|2023-12-13 15:45:00|10794.5|10793.9|10793.6|10793|10794.6|10793.9|10791.8|10791.2|370
1702482600000|2023-12-13 15:50:00|10793.7|10793.1|10793.6|10792.7|10796.2|10795.5|10792.5|10791.9|360
1702482900000|2023-12-13 15:55:00|10793.5|10792.6|10794.9|10794.3|10795.7|10795.1|10791.5|10790.9|380
1702483200000|2023-12-13 16:00:00|10795|10794.4|10793.7|10793.1|10797.1|10796.5|10793.6|10792.9|345
1702483500000|2023-12-13 16:05:00|10793.6|10793|10790.5|10789.6|10793.8|10793.2|10788.6|10788|324
1702483800000|2023-12-13 16:10:00|10790.9|10790|10786.6|10785.7|10790.9|10790.2|10786|10785.2|303
1702484100000|2023-12-13 16:15:00|10786.5|10785.6|10789.3|10788.4|10790.5|10789.6|10786.2|10785.3|267
1702484400000|2023-12-13 16:20:00|10789.4|10788.5|10789.7|10789.1|10794|10793.3|10789.4|10788.5|350
1702484700000|2023-12-13 16:25:00|10789.6|10789|10789.2|10788.6|10790.8|10790|10788.4|10787.8|227
1702485000000|2023-12-13 16:30:00|10789.3|10788.7|10788|10787.4|10790.7|10789.8|10786.5|10785.9|279
1702485300000|2023-12-13 16:35:00|10787.9|10787.3|10790.6|10790|10790.6|10790|10786.2|10785.6|207
1702485600000|2023-12-13 16:40:00|10790.7|10790.1|10791.6|10791|10792.2|10791.6|10789.4|10788.7|177
1702485900000|2023-12-13 16:45:00|10791.5|10790.9|10794.3|10793.4|10794.4|10793.5|10790.2|10789.3|199
1702486200000|2023-12-13 16:50:00|10794.1|10793.2|10793.6|10793|10795.2|10794.6|10792.8|10792.2|235
1702486500000|2023-12-13 16:55:00|10793.7|10793.1|10792.4|10791.8|10794.5|10793.9|10790.9|10790.3|238
1702486800000|2023-12-13 17:00:00|10792.3|10791.7|10792|10791.4|10793.3|10792.7|10791|10790.1|242
1702487100000|2023-12-13 17:05:00|10792.8|10791.9|10793.2|10792.6|10793.7|10792.9|10791.9|10791.1|210
1702487400000|2023-12-13 17:10:00|10793.1|10792.5|10792.1|10791.5|10794.3|10793.7|10791.6|10790.7|183
1702487700000|2023-12-13 17:15:00|10792.3|10791.7|10791.3|10790.7|10793|10792.4|10790.1|10789.3|215
1702488000000|2023-12-13 17:20:00|10791.2|10790.6|10792.8|10791.9|10794.2|10793.6|10790.9|10790|207
1702488300000|2023-12-13 17:25:00|10792.7|10792.1|10791.8|10791.2|10793|10792.4|10791.2|10790.6|155
1702488600000|2023-12-13 17:30:00|10791.7|10791.1|10792.1|10791.5|10792.2|10791.6|10790.1|10789.5|165
1702488900000|2023-12-13 17:35:00|10792|10791.4|10790.1|10789.2|10792.6|10791.8|10789.8|10789|173
1702489200000|2023-12-13 17:40:00|10789.8|10789.3|10786.2|10785.3|10790.4|10789.5|10786|10785.3|175
1702489500000|2023-12-13 17:45:00|10786.3|10785.4|10786.3|10785.4|10786.5|10785.6|10783.5|10782.6|247
1702489800000|2023-12-13 17:50:00|10786.4|10785.5|10785.3|10784.4|10788.2|10787.3|10784.9|10784|291
1702490100000|2023-12-13 17:55:00|10785.4|10784.5|10784.7|10783.8|10786|10785.1|10784.3|10783.5|275
1702490400000|2023-12-13 18:00:00|10784.3|10783.7|10781.7|10781.1|10785.1|10784.5|10781.7|10781.1|172
1702490700000|2023-12-13 18:05:00|10781.8|10781.2|10781.1|10780.5|10782.1|10781.5|10780.4|10779.5|158
1702491000000|2023-12-13 18:10:00|10781.2|10780.6|10783.2|10782.6|10783.3|10782.7|10780.5|10779.9|80
1702491300000|2023-12-13 18:15:00|10783.3|10782.7|10785.6|10785|10785.8|10785.1|10783|10782.4|109
1702491600000|2023-12-13 18:20:00|10785.5|10784.9|10786.3|10785.7|10787.7|10786.9|10785.5|10784.9|205
1702491900000|2023-12-13 18:25:00|10786.2|10785.6|10784.4|10783.8|10787.5|10786.7|10784.1|10783.5|160
1702492200000|2023-12-13 18:30:00|10784.6|10784|10786.9|10786.3|10787|10786.4|10783.4|10782.6|220
1702492500000|2023-12-13 18:35:00|10787.1|10786|10785.4|10784.8|10787.9|10787|10783.2|10782.6|199
1702492800000|2023-12-13 18:40:00|10785.9|10785.3|10785.5|10784.9|10786.1|10785.4|10784.2|10783.4|189
1702493100000|2023-12-13 18:45:00|10785.8|10785.2|10785.7|10785.1|10787.1|10786.3|10785.3|10784.4|156
1702493400000|2023-12-13 18:50:00|10785.8|10784.9|10788.9|10788|10789.4|10788.5|10785.4|10784.5|227
1702493700000|2023-12-13 18:55:00|10789|10788.1|10788|10784|10790.2|10789.3|10786.7|10783.8|441
1702494000000|2023-12-13 19:00:00|10788.2|10782.2|10835.4|10834.5|10848|10847|10785.2|10779.2|2140
1702494300000|2023-12-13 19:05:00|10835.2|10834.4|10835.5|10834.6|10840.7|10839.8|10828.5|10827.6|1285
1702494600000|2023-12-13 19:10:00|10835.7|10834.8|10850.7|10849.8|10851.1|10850.2|10835.7|10834.8|1081
1702494900000|2023-12-13 19:15:00|10850.4|10849.5|10866.4|10865.5|10866.7|10865.8|10850.4|10849.5|1024
1702495200000|2023-12-13 19:20:00|10866.3|10865.4|10862.3|10861.4|10872|10871.1|10860.5|10859.6|1115
1702495500000|2023-12-13 19:25:00|10862.4|10861.5|10864.5|10863.6|10866.9|10866|10859.9|10859|1007
1702495800000|2023-12-13 19:30:00|10864.6|10863.7|10861.6|10860.7|10865.8|10864.9|10854.1|10853.2|1176
1702496100000|2023-12-13 19:35:00|10862.2|10861.3|10875.5|10874.6|10880.1|10879.2|10861|10860.1|1407
1702496400000|2023-12-13 19:40:00|10875.6|10874.7|10887.4|10886.5|10888.2|10887.3|10869.8|10868.9|1560
1702496700000|2023-12-13 19:45:00|10887.5|10886.6|10888.2|10887.3|10889.7|10888.8|10879|10878.1|1395
1702497000000|2023-12-13 19:50:00|10888.1|10887.2|10885.2|10884.3|10892.1|10891.2|10883.9|10883|1302
1702497300000|2023-12-13 19:55:00|10885.4|10884.5|10888.4|10887.5|10888.9|10888|10879.6|10878.7|1188
1702497600000|2023-12-13 20:00:00|10888.6|10887.7|10888.5|10887.6|10890.7|10889.8|10885|10884.1|1073
1702497900000|2023-12-13 20:05:00|10888.4|10887.5|10895.9|10895|10897.1|10896.2|10884.7|10883.8|1124
1702498200000|2023-12-13 20:10:00|10896|10895.1|10882.4|10881.5|10896.2|10895.3|10882.4|10881.5|1216
1702498500000|2023-12-13 20:15:00|10882.6|10881.7|10881.9|10881|10885.2|10884.3|10880.1|10879.2|1009
1702498800000|2023-12-13 20:20:00|10882|10881.1|10880.9|10880|10885.2|10884.3|10878.3|10877.5|848
1702499100000|2023-12-13 20:25:00|10880.8|10879.9|10869.8|10868.9|10880.9|10879.9|10865.6|10864.7|946
1702499400000|2023-12-13 20:30:00|10869.5|10868.6|10876.6|10875.7|10877.2|10876.4|10865.4|10864.5|669
1702499700000|2023-12-13 20:35:00|10876.5|10875.6|10880|10879.1|10882.2|10881.3|10874.3|10873.4|703
1702500000000|2023-12-13 20:40:00|10879.9|10879|10877|10876.1|10880.4|10879.5|10874.9|10874|658
1702500300000|2023-12-13 20:45:00|10877.1|10876.2|10877.7|10876.8|10877.8|10876.9|10873.9|10873|533
1702500600000|2023-12-13 20:50:00|10877.8|10876.9|10880.1|10879.2|10880.2|10879.3|10874.5|10873.6|621
1702500900000|2023-12-13 20:55:00|10880.2|10879.3|10881.9|10881|10883|10882.1|10879|10878.1|467
1702501200000|2023-12-13 21:00:00|10881.8|10880.9|10881.5|10880.6|10882.4|10881.5|10878.8|10877.9|376
1702501500000|2023-12-13 21:05:00|10881.4|10880.5|10882.8|10881.9|10884.6|10883.7|10880|10879.1|272
1702501800000|2023-12-13 21:10:00|10882.9|10882|10883.4|10882.5|10883.6|10882.7|10879.3|10878.4|319
1702502100000|2023-12-13 21:15:00|10883.6|10882.7|10880.4|10879.5|10884.4|10883.5|10880.3|10879.4|219
1702502400000|2023-12-13 21:20:00|10880.5|10879.6|10877.4|10876.5|10880.5|10879.6|10877.4|10876.5|211
1702502700000|2023-12-13 21:25:00|10877.5|10876.6|10879.4|10878.5|10879.6|10878.7|10876.9|10876|213
1702503000000|2023-12-13 21:30:00|10879.5|10878.6|10880|10879.1|10880.7|10879.8|10878|10877.1|204
1702503300000|2023-12-13 21:35:00|10879.8|10878.9|10876.9|10876|10880.6|10879.7|10876.3|10875.4|237
1702503600000|2023-12-13 21:40:00|10876.8|10875.9|10879.1|10878.2|10879.9|10879|10876.5|10875.6|168
1702503900000|2023-12-13 21:45:00|10879|10878.1|10875.6|10874.7|10879.4|10878.5|10874.2|10873.2|387
1702504200000|2023-12-13 21:50:00|10875.7|10874.8|10875.4|10874.6|10876.4|10875.3|10873.9|10873|406
1702504500000|2023-12-13 21:55:00|10875.7|10874.3|10876.5|10872.6|10876.7|10874.8|10874.9|10872.5|434
1702504800000|2023-12-13 22:00:00|10879.3|10872.7|10880.4|10873.8|10880.4|10873.8|10879|10872.4|7
1702505100000|2023-12-13 22:05:00|10881.3|10874.7|10883.5|10876.9|10883.5|10876.9|10881.2|10874.6|37
1702505400000|2023-12-13 22:10:00|10880.3|10873.7|10880|10873.4|10883.9|10877.3|10878.7|10872.1|45
1702505700000|2023-12-13 22:15:00|10879.9|10873.3|10879.1|10872.5|10880|10873.4|10879|10872.4|24
1702506000000|2023-12-13 22:20:00|10879.2|10872.6|10878.1|10871.5|10879.2|10872.6|10877.2|10870.6|19
1702506300000|2023-12-13 22:25:00|10878.3|10871.7|10877.2|10870.6|10878.5|10871.9|10877.2|10870.6|39
1702506600000|2023-12-13 22:30:00|10877.3|10870.7|10877.9|10871.3|10878|10871.4|10867.8|10861.2|128
1702506900000|2023-12-13 22:35:00|10877.5|10870.9|10880.3|10873.7|10882.2|10875.6|10877.4|10870.8|169
1702507200000|2023-12-13 22:40:00|10881|10874.4|10881.4|10874.8|10883.1|10876.5|10880.2|10873.6|90
1702507500000|2023-12-13 22:45:00|10881.3|10874.7|10883.5|10876.9|10886.7|10880.2|10881.2|10874.6|229
1702507800000|2023-12-13 22:50:00|10883.6|10877|10880.6|10874|10883.9|10877.3|10879.3|10872.7|114
1702508100000|2023-12-13 22:55:00|10880.7|10874.1|10880.6|10874.5|10881|10874.6|10879.6|10873.6|60
1702508400000|2023-12-13 23:00:00|10880.7|10874.6|10877.5|10875.4|10882.5|10877.5|10876.9|10874|315
1702508700000|2023-12-13 23:05:00|10877.2|10875.7|10880|10879.1|10882.1|10881.2|10876.6|10875.4|214
1702509000000|2023-12-13 23:10:00|10880.1|10879.2|10881.1|10880.2|10881.6|10880.7|10880|10879.2|158
1702509300000|2023-12-13 23:15:00|10881|10880.1|10881.5|10880.6|10882|10881.1|10880.8|10879.9|84
1702509600000|2023-12-13 23:20:00|10881|10880.1|10882.1|10881.2|10882.1|10881.2|10880.9|10880|120
1702509900000|2023-12-13 23:25:00|10882|10881.1|10883.4|10882.5|10884|10883.2|10881.9|10881|130
1702510200000|2023-12-13 23:30:00|10883.5|10882.6|10884|10883.1|10885.5|10884.6|10883|10882.1|199
1702510500000|2023-12-13 23:35:00|10883.9|10883|10882.7|10881.8|10884.1|10883.2|10881|10880.1|178
1702510800000|2023-12-13 23:40:00|10882.8|10881.9|10883.5|10882.6|10884.2|10883.3|10880.9|10880|200
1702511100000|2023-12-13 23:45:00|10883.6|10882.7|10884.4|10883.5|10885.1|10884.2|10883.5|10882.6|163
1702511400000|2023-12-13 23:50:00|10884.6|10883.7|10884.4|10883.5|10885.1|10884.2|10884|10883.1|115
1702511700000|2023-12-13 23:55:00|10884.3|10883.4|10883|10882.1|10884.5|10883.6|10882.8|10881.9|156
1702512000000|2023-12-14 00:00:00|10883.3|10882.4|10884.6|10883.7|10886.2|10885.3|10883.2|10882.3|197
1702512300000|2023-12-14 00:05:00|10884.4|10883.5|10884.1|10883.2|10886.1|10885.2|10883.9|10883|224
1702512600000|2023-12-14 00:10:00|10883.8|10882.9|10881.7|10880.8|10884|10883.1|10879.6|10878.7|293
1702512900000|2023-12-14 00:15:00|10881.5|10880.6|10882.3|10881.4|10884.6|10883.7|10881|10880.1|233
1702513200000|2023-12-14 00:20:00|10882.2|10881.3|10886.6|10885.7|10886.7|10885.8|10882.1|10881.2|289
1702513500000|2023-12-14 00:25:00|10886.8|10885.9|10888|10887.1|10889.8|10888.9|10886.8|10885.9|204
1702513800000|2023-12-14 00:30:00|10887.9|10887|10894.6|10893.7|10895.7|10894.8|10887.8|10886.9|412
1702514100000|2023-12-14 00:35:00|10894.2|10893.3|10891.1|10890.2|10895|10894.1|10890|10889.1|311
1702514400000|2023-12-14 00:40:00|10891.3|10890.4|10893.1|10892.2|10893.4|10892.5|10888.9|10888|219
1702514700000|2023-12-14 00:45:00|10893.2|10892.3|10893.9|10893|10894.8|10893.9|10891.6|10890.8|176
1702515000000|2023-12-14 00:50:00|10893.8|10892.9|10890|10889.1|10894|10893.2|10888.6|10887.7|210
1702515300000|2023-12-14 00:55:00|10890.3|10889.4|10893.5|10892.9|10894.8|10893.9|10889.5|10888.6|351
1702515600000|2023-12-14 01:00:00|10893.6|10893|10891.4|10890.5|10896.3|10895.6|10890.8|10889.9|399
1702515900000|2023-12-14 01:05:00|10891.5|10890.6|10891.1|10890.2|10891.5|10890.6|10888.1|10887.2|298
1702516200000|2023-12-14 01:10:00|10891.2|10890.3|10888.5|10887.6|10892.4|10891.5|10885.8|10885.2|282
1702516500000|2023-12-14 01:15:00|10888.4|10887.5|10891.5|10890.6|10893.5|10892.6|10888|10887.1|247
1702516800000|2023-12-14 01:20:00|10891.6|10890.7|10889.1|10888.2|10893.1|10892.2|10888.2|10887.3|229
1702517100000|2023-12-14 01:25:00|10889|10888.1|10887.5|10886.6|10889|10888.1|10886.4|10885.5|214
1702517400000|2023-12-14 01:30:00|10887.8|10886.9|10892.9|10892|10893.3|10892.4|10887.5|10886.6|336
1702517700000|2023-12-14 01:35:00|10893.1|10892.2|10892.1|10891.2|10893.9|10893|10891.4|10890.5|336
1702518000000|2023-12-14 01:40:00|10891.9|10891|10892.5|10891.6|10892.9|10892|10890.6|10889.7|298
1702518300000|2023-12-14 01:45:00|10892.6|10891.7|10895|10894.1|10895|10894.1|10891.9|10891|276
1702518600000|2023-12-14 01:50:00|10895.1|10894.2|10897.1|10896.2|10897.5|10896.6|10894.8|10893.9|173
1702518900000|2023-12-14 01:55:00|10897.2|10896.3|10897|10896.1|10898.6|10897.7|10896.5|10895.6|219
1702519200000|2023-12-14 02:00:00|10897|10896.1|10895.7|10894.8|10897|10896.1|10893.4|10892.5|186
1702519500000|2023-12-14 02:05:00|10895.6|10894.7|10897.9|10897|10898|10897.1|10894.3|10893.4|211
1702519800000|2023-12-14 02:10:00|10898.2|10897.3|10898.6|10897.7|10899.9|10899|10897.3|10896.4|224
1702520100000|2023-12-14 02:15:00|10898.8|10897.9|10899.5|10898.6|10899.6|10898.7|10898|10897.1|233
1702520400000|2023-12-14 02:20:00|10899.4|10898.5|10902|10901.1|10903|10902.1|10897.6|10896.7|334
1702520700000|2023-12-14 02:25:00|10901.9|10901|10902.9|10902|10903.9|10903|10901.7|10900.8|315
1702521000000|2023-12-14 02:30:00|10903|10902.1|10903.4|10902.5|10903.6|10902.7|10898.5|10897.6|337
1702521300000|2023-12-14 02:35:00|10903.5|10902.6|10902.6|10901.7|10904.1|10903.2|10901.5|10900.6|291
1702521600000|2023-12-14 02:40:00|10902.5|10901.6|10900.6|10899.7|10902.6|10901.7|10900.4|10899.5|271
1702521900000|2023-12-14 02:45:00|10900.7|10899.8|10903.1|10902.2|10903.2|10902.3|10899.9|10899|189
1702522200000|2023-12-14 02:50:00|10903.2|10902.3|10904|10903.1|10905.7|10904.8|10903.1|10902.2|248
1702522500000|2023-12-14 02:55:00|10904.1|10903.2|10905|10904.1|10905.5|10904.6|10903|10902.1|266
1702522800000|2023-12-14 03:00:00|10904.9|10904|10906.1|10905.2|10908.3|10907.4|10904.9|10904|254
1702523100000|2023-12-14 03:05:00|10906|10905.1|10906.5|10905.6|10908.2|10907.3|10905.9|10905|238
1702523400000|2023-12-14 03:10:00|10906.4|10905.5|10907.1|10906.2|10908.7|10907.8|10905.6|10904.7|236
1702523700000|2023-12-14 03:15:00|10906.7|10905.8|10907.1|10906.2|10907.9|10907|10906.3|10905.5|141
1702524000000|2023-12-14 03:20:00|10907|10906.1|10906.4|10905.8|10907|10906.1|10905.4|10904.6|126
1702524300000|2023-12-14 03:25:00|10906.3|10905.7|10909.8|10908.9|10909.9|10909|10905.7|10904.8|186
1702524600000|2023-12-14 03:30:00|10909.7|10908.8|10910.6|10909.7|10910.7|10909.8|10907.4|10906.6|216
1702524900000|2023-12-14 03:35:00|10910.5|10909.6|10909.4|10908.5|10911.6|10910.7|10908.4|10907.5|317
1702525200000|2023-12-14 03:40:00|10909.3|10908.4|10913.2|10912.3|10915.8|10915.2|10909.3|10908.4|312
1702525500000|2023-12-14 03:45:00|10913.1|10912.2|10910.6|10909.7|10914.7|10913.9|10910.4|10909.6|215
1702525800000|2023-12-14 03:50:00|10910.5|10909.6|10906.4|10905.5|10910.7|10909.8|10905.6|10904.7|224
1702526100000|2023-12-14 03:55:00|10906.3|10905.4|10906.4|10905.5|10907|10906.1|10905|10904.1|203
1702526400000|2023-12-14 04:00:00|10906.3|10905.4|10906.1|10905.2|10907.4|10906.5|10905.7|10904.8|229
1702526700000|2023-12-14 04:05:00|10906.3|10905.4|10907.3|10906.4|10908.4|10907.5|10906.3|10905.4|228
1702527000000|2023-12-14 04:10:00|10907.2|10906.3|10907.5|10906.6|10907.7|10906.8|10906.5|10905.6|184
1702527300000|2023-12-14 04:15:00|10907.4|10906.5|10909|10908.1|10910.1|10909.2|10907.3|10906.4|184
1702527600000|2023-12-14 04:20:00|10909.1|10908.2|10907.2|10906.3|10909.5|10908.6|10906.8|10905.9|217
1702527900000|2023-12-14 04:25:00|10907.1|10906.2|10903.8|10902.9|10907.5|10906.6|10903.4|10902.5|168
1702528200000|2023-12-14 04:30:00|10903.7|10902.8|10902.9|10902|10905|10904.1|10902.7|10901.8|230
1702528500000|2023-12-14 04:35:00|10902.8|10901.9|10902.2|10901.3|10904|10903.1|10902|10901.1|194
1702528800000|2023-12-14 04:40:00|10902.3|10901.4|10902.4|10901.5|10902.5|10901.6|10901.2|10900.3|243
1702529100000|2023-12-14 04:45:00|10902.5|10901.6|10904|10903.1|10904.4|10903.5|10901.9|10901|187
1702529400000|2023-12-14 04:50:00|10903.9|10903|10902.4|10901.5|10904|10903.1|10902.4|10901.5|213
1702529700000|2023-12-14 04:55:00|10902.3|10901.4|10899.9|10899|10902.5|10901.6|10899.7|10898.8|293
1702530000000|2023-12-14 05:00:00|10899.8|10898.9|10899.2|10898.3|10900|10899.1|10897.2|10896.3|280
1702530300000|2023-12-14 05:05:00|10899.1|10898.2|10899.8|10898.9|10900.5|10899.6|10898.6|10897.7|125
1702530600000|2023-12-14 05:10:00|10899.7|10898.8|10898|10897.1|10900|10899.1|10897.9|10897|246
1702530900000|2023-12-14 05:15:00|10897.9|10897|10898.4|10897.5|10899.5|10898.6|10897.2|10896.3|264
1702531200000|2023-12-14 05:20:00|10898.3|10897.4|10897.9|10897|10898.6|10897.7|10897.3|10896.4|194
1702531500000|2023-12-14 05:25:00|10897.4|10896.5|10897|10896.1|10897.5|10896.6|10895.8|10894.9|239
1702531800000|2023-12-14 05:30:00|10896.9|10896|10896.9|10896|10897.6|10896.7|10896.6|10895.7|179
1702532100000|2023-12-14 05:35:00|10897|10896.1|10896.8|10895.9|10898.6|10897.7|10895.8|10894.9|152
1702532400000|2023-12-14 05:40:00|10896.9|10896|10898.6|10897.7|10899.4|10898.5|10896.4|10895.5|203
1702532700000|2023-12-14 05:45:00|10898.5|10897.6|10896.9|10896|10899.1|10898.2|10896.7|10895.8|188
1702533000000|2023-12-14 05:50:00|10896.7|10895.8|10896.5|10895.6|10897.4|10896.5|10895.7|10894.8|198
1702533300000|2023-12-14 05:55:00|10896.6|10895.7|10894.5|10893.6|10898|10897.1|10893.6|10892.7|351
1702533600000|2023-12-14 06:00:00|10894.8|10893.9|10899.5|10898.6|10899.8|10898.9|10894.8|10893.9|229
1702533900000|2023-12-14 06:05:00|10899.1|10898.2|10898|10897.1|10901.2|10900.3|10897.6|10896.7|181
1702534200000|2023-12-14 06:10:00|10898.1|10897.2|10902.6|10901.7|10903.1|10902.2|10897.9|10897|204
1702534500000|2023-12-14 06:15:00|10902.5|10901.6|10902.4|10901.5|10903.5|10902.6|10901.5|10900.6|249
1702534800000|2023-12-14 06:20:00|10902.7|10901.8|10901.6|10900.7|10903.7|10902.8|10901.2|10900.3|181
1702535100000|2023-12-14 06:25:00|10901.5|10900.6|10900.4|10899.5|10902.2|10901.3|10899.9|10899|222
1702535400000|2023-12-14 06:30:00|10900.5|10899.6|10901|10900.1|10901.3|10900.4|10900|10899.1|111
1702535700000|2023-12-14 06:35:00|10901.2|10900.3|10900.2|10899.3|10901.2|10900.3|10897.7|10896.8|166
1702536000000|2023-12-14 06:40:00|10900.3|10899.4|10899.3|10898.4|10902.4|10901.7|10898.8|10897.9|176
1702536300000|2023-12-14 06:45:00|10899.1|10898.5|10900.9|10900|10902.6|10901.7|10898.4|10897.5|181
1702536600000|2023-12-14 06:50:00|10900.8|10899.9|10901.5|10900.6|10901.9|10901|10899|10898.1|161
1702536900000|2023-12-14 06:55:00|10901.4|10900.5|10901.8|10901.2|10902.4|10901.8|10898.6|10897.7|205
1702537200000|2023-12-14 07:00:00|10901.9|10901.3|10900|10899.1|10908.5|10907.6|10899.9|10899|621
1702537500000|2023-12-14 07:05:00|10899.9|10899|10898.1|10897.2|10899.9|10899|10896.3|10895.4|453
1702537800000|2023-12-14 07:10:00|10898.2|10897.3|10899.8|10898.9|10901.5|10900.8|10897.5|10896.6|368
1702538100000|2023-12-14 07:15:00|10899.7|10898.8|10897.9|10897|10900|10899.2|10894.7|10893.8|456
1702538400000|2023-12-14 07:20:00|10898|10897.1|10893.5|10892.6|10899.9|10899|10892.8|10891.9|516
1702538700000|2023-12-14 07:25:00|10893.3|10892.4|10892.4|10891.5|10895.6|10894.7|10891.9|10891|379
1702539000000|2023-12-14 07:30:00|10892.3|10891.4|10888.1|10887.2|10892.5|10891.6|10888.1|10887.2|339
1702539300000|2023-12-14 07:35:00|10888|10887.1|10887.5|10886.6|10889|10888.2|10886.3|10885.4|434
1702539600000|2023-12-14 07:40:00|10887.4|10886.5|10886.6|10885.7|10888.1|10887.2|10885.6|10884.7|269
1702539900000|2023-12-14 07:45:00|10886.2|10885.3|10886.1|10885.2|10886.5|10885.6|10884.1|10883.2|328
1702540200000|2023-12-14 07:50:00|10886.2|10885.3|10883.2|10882.3|10887.6|10886.7|10883.2|10882.3|387
1702540500000|2023-12-14 07:55:00|10883.1|10882.2|10881.6|10880.7|10884.5|10883.6|10881.3|10880.4|291
1702540800000|2023-12-14 08:00:00|10881.5|10880.6|10881.9|10881.3|10886|10885.4|10880.7|10879.8|569
1702541100000|2023-12-14 08:05:00|10881.7|10881.1|10886.7|10886.1|10887.8|10887.2|10880.2|10879.4|546
1702541400000|2023-12-14 08:10:00|10887|10886.4|10890.8|10889.9|10891.2|10890.3|10886.1|10885.4|540
1702541700000|2023-12-14 08:15:00|10890.7|10889.8|10890.4|10889.5|10892.3|10891.5|10887|10886.1|569
1702542000000|2023-12-14 08:20:00|10890.6|10889.7|10894.2|10893.3|10896|10895.1|10890.4|10889.5|588
1702542300000|2023-12-14 08:25:00|10894.1|10893.2|10901.8|10900.9|10903.2|10902.3|10893.6|10892.7|442
1702542600000|2023-12-14 08:30:00|10901.9|10901|10904.4|10903.5|10904.5|10903.6|10898.2|10897.3|841
1702542900000|2023-12-14 08:35:00|10904.3|10903.4|10903.6|10903|10905.5|10904.6|10901.9|10901|627
1702543200000|2023-12-14 08:40:00|10903.3|10902.7|10896.2|10895.3|10903.7|10903.1|10895.5|10894.6|510
1702543500000|2023-12-14 08:45:00|10896.1|10895.2|10896.7|10895.8|10898.1|10897.2|10894.1|10893.2|492
1702543800000|2023-12-14 08:50:00|10896.9|10896|10903.2|10902.3|10904.5|10903.6|10895.6|10894.7|491
1702544100000|2023-12-14 08:55:00|10903.6|10902.7|10902.4|10901.5|10904.9|10904|10900.6|10899.8|487
1702544400000|2023-12-14 09:00:00|10902.3|10901.4|10909.6|10908.7|10910.9|10910|10901|10900.1|700
1702544700000|2023-12-14 09:05:00|10909.4|10908.5|10911.9|10911|10913.1|10912.2|10908.2|10907.4|419
1702545000000|2023-12-14 09:10:00|10912.1|10911.2|10908.2|10907.6|10913.6|10912.7|10907.8|10906.9|488
1702545300000|2023-12-14 09:15:00|10908.4|10907.8|10908|10907.1|10912.9|10912.2|10906.5|10905.7|422
1702545600000|2023-12-14 09:20:00|10907.9|10907|10905.1|10904.2|10909.5|10908.6|10900.5|10899.6|592
1702545900000|2023-12-14 09:25:00|10905|10904.1|10906.6|10906|10909|10908.1|10904.5|10903.6|433
1702546200000|2023-12-14 09:30:00|10906.4|10905.8|10907.2|10906.6|10908.8|10908.2|10906|10905.1|386
1702546500000|2023-12-14 09:35:00|10907.3|10906.7|10902.4|10901.5|10910.1|10909.2|10901.3|10900.4|398
1702546800000|2023-12-14 09:40:00|10902.3|10901.4|10904.8|10904.2|10906|10905.1|10901.9|10901.2|351
1702547100000|2023-12-14 09:45:00|10904.5|10903.9|10905.9|10905.3|10908.2|10907.3|10904.1|10903.2|419
1702547400000|2023-12-14 09:50:00|10905.4|10904.8|10904.3|10903.4|10906.4|10905.8|10902.8|10902|391
1702547700000|2023-12-14 09:55:00|10904.4|10903.5|10904.7|10903.8|10908|10907.4|10903|10902.1|471
1702548000000|2023-12-14 10:00:00|10904.6|10903.7|10902.5|10901.6|10904.6|10903.7|10898.7|10897.8|430
1702548300000|2023-12-14 10:05:00|10902.4|10901.5|10904.6|10903.7|10905.2|10904.6|10900.4|10899.8|322
1702548600000|2023-12-14 10:10:00|10905.1|10904.2|10906.3|10905.7|10908.8|10907.9|10904.4|10903.7|369
1702548900000|2023-12-14 10:15:00|10906.2|10905.6|10907.5|10906.6|10909.3|10908.4|10905.9|10905|329
1702549200000|2023-12-14 10:20:00|10907.4|10906.5|10904.6|10904|10909.6|10908.7|10904.6|10904|326
1702549500000|2023-12-14 10:25:00|10904.4|10903.8|10906.5|10905.9|10908.1|10907.5|10904|10903.4|266
1702549800000|2023-12-14 10:30:00|10906.4|10905.8|10906.3|10905.4|10909.9|10909.1|10906.2|10905.3|324
1702550100000|2023-12-14 10:35:00|10906.4|10905.5|10907.5|10906.6|10909.2|10908.6|10904.5|10903.6|316
1702550400000|2023-12-14 10:40:00|10907.3|10906.9|10909.7|10909.1|10910.4|10909.5|10906.8|10906|301
1702550700000|2023-12-14 10:45:00|10909.5|10908.9|10907|10906.4|10911.9|10911|10906.4|10905.8|305
1702551000000|2023-12-14 10:50:00|10906.9|10906.3|10912.9|10912|10913.5|10912.6|10906.4|10905.7|304
1702551300000|2023-12-14 10:55:00|10912.8|10911.9|10913.8|10912.9|10914.8|10913.9|10912.1|10911.2|319
1702551600000|2023-12-14 11:00:00|10913.9|10913|10916.5|10915.6|10917.1|10916.4|10913.6|10912.7|393
1702551900000|2023-12-14 11:05:00|10916.4|10915.5|10916.5|10915.9|10916.7|10916|10914.6|10913.8|265
1702552200000|2023-12-14 11:10:00|10916.4|10915.8|10920.8|10919.9|10922|10921.4|10916.4|10915.8|259
1702552500000|2023-12-14 11:15:00|10920.6|10920|10924|10923.1|10924.7|10923.8|10920|10919.4|272
1702552800000|2023-12-14 11:20:00|10924.2|10923.3|10928.3|10927.7|10931.8|10930.9|10924.2|10923.3|399
1702553100000|2023-12-14 11:25:00|10927.8|10927.2|10925.1|10924.2|10928.6|10928|10923.5|10922.6|314
1702553400000|2023-12-14 11:30:00|10925.3|10924.4|10921.5|10920.9|10925.3|10924.4|10919.4|10918.5|363
1702553700000|2023-12-14 11:35:00|10921.7|10921.1|10922.5|10921.6|10925.7|10925.1|10921|10920.4|262
1702554000000|2023-12-14 11:40:00|10923.2|10922.3|10925.3|10924.4|10926.4|10925.5|10923|10922.1|250
1702554300000|2023-12-14 11:45:00|10925.2|10924.3|10929|10928.1|10929.3|10928.4|10925.1|10924.2|272
1702554600000|2023-12-14 11:50:00|10928.9|10928|10929.2|10928.3|10932.4|10931.5|10927.4|10926.5|329
1702554900000|2023-12-14 11:55:00|10929.3|10928.4|10930|10929.4|10931|10930.2|10929|10928.1|241
1702555200000|2023-12-14 12:00:00|10929.8|10929.2|10936.6|10935.7|10938.8|10937.9|10929.8|10928.9|832
1702555500000|2023-12-14 12:05:00|10936.7|10935.8|10937.9|10937|10940.3|10939.4|10933.4|10932.5|564
1702555800000|2023-12-14 12:10:00|10937.6|10936.6|10933.6|10932.7|10938.8|10937.9|10932.6|10931.7|396
1702556100000|2023-12-14 12:15:00|10933.4|10932.5|10932.2|10931.6|10934.4|10933.6|10930.7|10930|407
1702556400000|2023-12-14 12:20:00|10931.9|10931.3|10928.9|10928|10932.8|10931.9|10928.2|10927.4|344
1702556700000|2023-12-14 12:25:00|10929|10928.1|10926.9|10926|10930.2|10929.6|10926.8|10925.9|337
1702557000000|2023-12-14 12:30:00|10926.8|10926.2|10928.9|10928.3|10929.2|10928.6|10925.9|10925.3|372
1702557300000|2023-12-14 12:35:00|10929.1|10928.2|10925.7|10925.1|10929.1|10928.4|10925.3|10924.7|388
1702557600000|2023-12-14 12:40:00|10926|10925.4|10928|10927.1|10930.4|10929.7|10924.4|10923.5|299
1702557900000|2023-12-14 12:45:00|10927.8|10926.9|10930.3|10929.4|10932.6|10931.7|10925.6|10924.9|359
1702558200000|2023-12-14 12:50:00|10930.4|10929.5|10929.7|10928.8|10930.6|10930|10926.1|10925.4|370
1702558500000|2023-12-14 12:55:00|10929.9|10929|10924.2|10923.6|10929.9|10929|10923.4|10922.8|346
1702558800000|2023-12-14 13:00:00|10924.4|10923.8|10916.7|10916.1|10924.5|10923.9|10916.1|10915.2|598
1702559100000|2023-12-14 13:05:00|10916.8|10915.9|10919.5|10918.6|10921.1|10920.4|10916.1|10915.3|503
1702559400000|2023-12-14 13:10:00|10919.4|10918.5|10910.1|10904.9|10920.3|10919.4|10908.5|10904.9|513
1702559700000|2023-12-14 13:15:00|10910|10905|10926.7|10925.8|10933.9|10933|10908.3|10905|1328
1702560000000|2023-12-14 13:20:00|10926.6|10925.7|10924.9|10924|10929.3|10928.4|10920.6|10919.7|1097
1702560300000|2023-12-14 13:25:00|10924.5|10923.6|10926.4|10920.4|10932.2|10931.3|10924|10919.3|783
1702560600000|2023-12-14 13:30:00|10925.7|10919.7|10914|10913.1|10925.7|10920.5|10907.4|10906.5|1712
1702560900000|2023-12-14 13:35:00|10913.8|10912.9|10920.6|10919.7|10921.9|10921|10908.5|10907.6|1380
1702561200000|2023-12-14 13:40:00|10920.5|10919.6|10926.5|10925.6|10929.4|10928.5|10918.8|10917.9|1088
1702561500000|2023-12-14 13:45:00|10926.4|10925.5|10930.1|10929.2|10931.7|10930.8|10924.3|10923.4|977
1702561800000|2023-12-14 13:50:00|10930.2|10929.3|10938|10937.1|10940.5|10939.6|10929.1|10928.2|927
1702562100000|2023-12-14 13:55:00|10937.9|10937|10944.3|10943.4|10951.9|10951|10937.6|10936.7|967
1702562400000|2023-12-14 14:00:00|10943.9|10943|10948.6|10947.7|10956.7|10955.9|10941.7|10940.8|1042
1702562700000|2023-12-14 14:05:00|10948.7|10947.8|10947.3|10946.4|10950.9|10950.3|10936.3|10935.4|1240
1702563000000|2023-12-14 14:10:00|10947.4|10946.5|10967.3|10966.4|10979.3|10978.1|10945.7|10944.8|1303
1702563300000|2023-12-14 14:15:00|10967.2|10966.3|10974.4|10973.5|10974.5|10973.6|10962.6|10961.7|975
1702563600000|2023-12-14 14:20:00|10974.8|10973.9|10960.3|10959.4|10974.8|10973.9|10958.8|10957.9|1060
1702563900000|2023-12-14 14:25:00|10960.4|10959.5|10951.4|10950.5|10962.6|10962|10949.6|10948.7|735
1702564200000|2023-12-14 14:30:00|10951.6|10950.7|10964.3|10963.7|10964.9|10964|10950.6|10949.7|883
1702564500000|2023-12-14 14:35:00|10964.1|10963.2|10964.3|10963.7|10965.1|10964.2|10960.6|10959.7|817
1702564800000|2023-12-14 14:40:00|10964.4|10963.8|10976.5|10975.6|10977.3|10976.6|10963.6|10962.7|695
1702565100000|2023-12-14 14:45:00|10976.6|10975.7|10986|10985.1|10987.5|10986.7|10975.9|10975|729
1702565400000|2023-12-14 14:50:00|10985.9|10985|10986.2|10985.6|10991.9|10991.2|10983.7|10983.1|734
1702565700000|2023-12-14 14:55:00|10986.3|10985.7|10991.2|10990.6|10993|10992.1|10985.6|10984.7|608
1702566000000|2023-12-14 15:00:00|10991.3|10990.7|10991.3|10990.7|10997.8|10996.9|10990|10989.1|756
1702566300000|2023-12-14 15:05:00|10991.1|10990.2|10992.3|10991.4|10992.6|10991.7|10985.6|10984.7|743
1702566600000|2023-12-14 15:10:00|10992.2|10991.6|10989.7|10988.8|10994.8|10994.2|10989|10988.1|725
1702566900000|2023-12-14 15:15:00|10989.8|10988.9|10990.7|10989.8|10991.4|10990.5|10984.8|10983.9|730
1702567200000|2023-12-14 15:20:00|10990.9|10990|10987.9|10987|10994.3|10993.4|10984.9|10984.1|793
1702567500000|2023-12-14 15:25:00|10987.8|10986.9|10979.2|10978.3|10992.6|10991.7|10978.5|10977.7|724
1702567800000|2023-12-14 15:30:00|10979.1|10978.2|10972.2|10971.3|10980.3|10979.4|10971.7|10970.8|613
1702568100000|2023-12-14 15:35:00|10972.3|10971.4|10976.3|10975.4|10976.8|10976.2|10968.6|10967.7|736
1702568400000|2023-12-14 15:40:00|10976.4|10975.5|10971.7|10970.8|10979.6|10978.8|10971|10970.1|709
1702568700000|2023-12-14 15:45:00|10971.8|10970.9|10983.9|10983.3|10984.3|10983.4|10970.6|10969.7|609
1702569000000|2023-12-14 15:50:00|10984|10983.1|10988.8|10987.9|10988.9|10988.3|10983.6|10982.7|639
1702569300000|2023-12-14 15:55:00|10988.6|10987.7|10993.8|10993.2|10996.3|10995.7|10986.4|10985.5|827
1702569600000|2023-12-14 16:00:00|10993.9|10993.3|10991.9|10991.3|10996.3|10995.4|10991|10990.1|721
1702569900000|2023-12-14 16:05:00|10992.1|10991.2|10998.4|10997.8|10999.4|10998.5|10991.6|10990.8|548
1702570200000|2023-12-14 16:10:00|10998.3|10997.7|10998.4|10997.5|11000.4|10999.7|10997.9|10997.3|499
1702570500000|2023-12-14 16:15:00|10998.6|10997.7|10998|10997.1|11000.4|10999.7|10996.1|10995.2|572
1702570800000|2023-12-14 16:20:00|10997.8|10996.9|10995.2|10994.3|10998.5|10997.9|10994.3|10993.4|526
1702571100000|2023-12-14 16:25:00|10995.1|10994.2|10997.2|10996.6|10997.5|10996.8|10993.7|10992.9|390
1702571400000|2023-12-14 16:30:00|10997.1|10996.5|11001.2|11000.6|11003.7|11002.8|10996.2|10995.6|420
1702571700000|2023-12-14 16:35:00|11001.3|11000.7|10997.2|10996.6|11001.9|11001.3|10995.4|10994.8|466
1702572000000|2023-12-14 16:40:00|10997.7|10997.1|10999.4|10998.8|10999.5|10998.8|10993.6|10992.7|440
1702572300000|2023-12-14 16:45:00|10999.6|10999|10998.9|10998|11002.4|11001.6|10997.9|10997.3|369
1702572600000|2023-12-14 16:50:00|10999|10998.1|10999.4|10998.8|11001.9|11001.3|10997.3|10996.4|442
1702572900000|2023-12-14 16:55:00|10999.3|10998.7|10996.6|10996|11000.7|11000.1|10993.8|10993.1|417
1702573200000|2023-12-14 17:00:00|10996.5|10995.9|10990.5|10989.6|10997.2|10996.6|10990.5|10989.6|445
1702573500000|2023-12-14 17:05:00|10990.4|10989.5|10996.3|10995.4|10997.4|10996.8|10989.6|10988.7|427
1702573800000|2023-12-14 17:10:00|10996.2|10995.3|10998.5|10997.6|11000.4|10999.6|10994.7|10994.1|347
1702574100000|2023-12-14 17:15:00|10998.4|10997.5|11001.1|11000.5|11001.5|11000.6|10997.8|10996.9|303
1702574400000|2023-12-14 17:20:00|11000.9|11000.3|11002.8|11001.9|11005.1|11004.4|11000.8|11000.2|306
1702574700000|2023-12-14 17:25:00|11002.7|11001.8|11005.6|11005|11005.8|11005.1|11002.6|11001.8|331
1702575000000|2023-12-14 17:30:00|11005.8|11005.2|11002.9|11002|11008|11007.4|11002.4|11001.7|318
1702575300000|2023-12-14 17:35:00|11002.8|11001.9|11006.6|11006|11007.3|11006.4|11000.8|11000.1|351
1702575600000|2023-12-14 17:40:00|11006.4|11005.8|11003.8|11003.2|11008.3|11007.7|11003.2|11002.6|211
1702575900000|2023-12-14 17:45:00|11003.9|11003.3|11003.7|11003.1|11007.2|11006.6|11003.1|11002.5|270
1702576200000|2023-12-14 17:50:00|11003.6|11003|11002.2|11001.6|11003.9|11003.3|11000.2|10999.4|296
1702576500000|2023-12-14 17:55:00|11002.1|11001.5|11005.3|11004.7|11009.6|11009|11001.3|11000.7|507
1702576800000|2023-12-14 18:00:00|11005.5|11004.9|10997.4|10996.5|11006.5|11005.6|10997|10996.1|455
1702577100000|2023-12-14 18:05:00|10997.5|10996.6|10994.2|10993.3|10997.6|10996.9|10993.6|10992.8|354
1702577400000|2023-12-14 18:10:00|10994.7|10993.8|10995.5|10994.6|10995.6|10994.7|10992.3|10991.4|263
1702577700000|2023-12-14 18:15:00|10995.4|10994.5|10989.6|10988.7|10995.4|10994.7|10988.6|10987.9|322
1702578000000|2023-12-14 18:20:00|10989.7|10988.8|10989.3|10988.4|10990.7|10990|10988.4|10987.5|289
1702578300000|2023-12-14 18:25:00|10989.2|10988.3|10987.8|10986.9|10991.5|10990.9|10987.6|10986.7|264
1702578600000|2023-12-14 18:30:00|10987.7|10986.8|10987.9|10987|10989.7|10988.9|10987.5|10986.7|278
1702578900000|2023-12-14 18:35:00|10987.8|10986.9|10984.7|10983.8|10987.9|10987|10983.6|10982.7|279
1702579200000|2023-12-14 18:40:00|10984.8|10983.9|10986.1|10985.2|10987.3|10986.4|10984.2|10983.3|218
1702579500000|2023-12-14 18:45:00|10986.2|10985.3|10986.6|10986|10988.5|10987.8|10985.1|10984.2|210
1702579800000|2023-12-14 18:50:00|10986.7|10986.1|10983.3|10982.4|10986.7|10986.1|10982.5|10981.8|340
1702580100000|2023-12-14 18:55:00|10983.4|10982.5|10983.2|10982.3|10985.5|10984.6|10982.8|10981.9|279
1702580400000|2023-12-14 19:00:00|10983.3|10982.4|10981.7|10980.8|10984.6|10983.7|10981.5|10980.6|348
1702580700000|2023-12-14 19:05:00|10981.5|10980.6|10983.8|10983.2|10983.9|10983.3|10980|10979.1|305
1702581000000|2023-12-14 19:10:00|10983.9|10983.3|10987.2|10986.6|10987.9|10987.1|10983.2|10982.3|222
1702581300000|2023-12-14 19:15:00|10987.4|10986.8|10989.3|10988.4|10989.9|10989.3|10987|10986.1|234
1702581600000|2023-12-14 19:20:00|10989.2|10988.3|10992|10991.4|10992.1|10991.4|10988.7|10988|249
1702581900000|2023-12-14 19:25:00|10992.4|10991.8|10993.4|10992.8|10993.9|10993.3|10991.6|10990.8|159
1702582200000|2023-12-14 19:30:00|10993.5|10992.6|10995.1|10994.2|10995.7|10994.8|10993.1|10992.5|187
1702582500000|2023-12-14 19:35:00|10995|10994.4|10992.4|10991.5|10995.2|10994.4|10991.8|10991|181
1702582800000|2023-12-14 19:40:00|10992.2|10991.3|10989.3|10988.4|10992.3|10991.5|10986.5|10985.6|189
1702583100000|2023-12-14 19:45:00|10989|10988.1|10985.9|10985|10989.4|10988.5|10985.9|10985|163
1702583400000|2023-12-14 19:50:00|10986|10985.1|10985.4|10984.5|10989|10988.1|10985.4|10984.5|181
1702583700000|2023-12-14 19:55:00|10985.5|10984.6|10992.6|10991.7|10992.8|10992.2|10985.1|10984.2|307
1702584000000|2023-12-14 20:00:00|10992.5|10991.9|10991.2|10990.3|10993.6|10993|10991.2|10990.3|232
1702584300000|2023-12-14 20:05:00|10991|10990.1|10989.6|10989|10991.4|10990.6|10988.4|10987.8|261
1702584600000|2023-12-14 20:10:00|10989.7|10989.1|10989.7|10989.1|10991.8|10990.9|10989|10988.4|212
1702584900000|2023-12-14 20:15:00|10989.8|10988.9|10994.1|10993.2|10994.2|10993.3|10989.1|10988.2|292
1702585200000|2023-12-14 20:20:00|10994.2|10993.3|10996.6|10995.7|10996.7|10995.8|10993.7|10992.8|262
1702585500000|2023-12-14 20:25:00|10996.7|10995.8|10994.1|10993.2|10997.4|10996.5|10993.9|10993|217
1702585800000|2023-12-14 20:30:00|10993.8|10993.2|10994.2|10993.6|10995.2|10994.5|10993.7|10992.8|210
1702586100000|2023-12-14 20:35:00|10994|10993.4|10993.6|10992.7|10995.8|10994.9|10993.4|10992.5|233
1702586400000|2023-12-14 20:40:00|10993.7|10992.8|10993|10992.4|10994.1|10993.5|10992.3|10991.5|170
1702586700000|2023-12-14 20:45:00|10992.9|10992.3|10990.7|10989.8|10993.2|10992.4|10989.6|10988.7|263
1702587000000|2023-12-14 20:50:00|10990.6|10989.7|10990.5|10989.6|10992.3|10991.4|10990.3|10989.4|220
1702587300000|2023-12-14 20:55:00|10990.4|10989.5|10993.4|10992.5|10993.4|10992.6|10990.4|10989.5|323
1702587600000|2023-12-14 21:00:00|10993.2|10992.3|10989.1|10988.2|10993.3|10992.4|10988.7|10987.8|227
1702587900000|2023-12-14 21:05:00|10989|10988.1|10990.2|10989.3|10990.3|10989.4|10988.6|10987.7|174
1702588200000|2023-12-14 21:10:00|10990.4|10989.5|10989.7|10988.8|10990.6|10989.7|10989|10988.1|257
1702588500000|2023-12-14 21:15:00|10989.6|10988.7|10990.6|10989.7|10991|10990.1|10988.9|10988|214
1702588800000|2023-12-14 21:20:00|10990.5|10989.6|10993.3|10992.4|10993.4|10992.5|10990.5|10989.6|124
1702589100000|2023-12-14 21:25:00|10993.2|10992.3|10991.2|10990.3|10993.7|10992.8|10991|10990.1|199
1702589400000|2023-12-14 21:30:00|10991|10990.1|10991.1|10990.2|10991.2|10990.4|10989.9|10989|161
1702589700000|2023-12-14 21:35:00|10991|10990.1|10991.7|10990.8|10992.4|10991.5|10991|10990.1|139
1702590000000|2023-12-14 21:40:00|10991.6|10990.7|10991.7|10990.8|10992.3|10991.4|10991.4|10990.5|125
1702590300000|2023-12-14 21:45:00|10991.6|10990.7|10993.4|10992.5|10994.1|10993.2|10991.6|10990.7|249
1702590600000|2023-12-14 21:50:00|10993.7|10992.7|10991.9|10991|10993.9|10993|10991.9|10990.9|373
1702590900000|2023-12-14 21:55:00|10992.2|10990.9|10995.3|10990.5|10995.3|10991.3|10991.2|10989.6|464
1702591200000|2023-12-14 22:00:00|10996.3|10989.7|10996.4|10989.8|10996.6|10990|10995.9|10989.6|6
1702591500000|2023-12-14 22:05:00|10996.5|10989.9|10994.8|10988.4|10997.7|10991.1|10994.7|10988.2|24
1702591800000|2023-12-14 22:10:00|10994.7|10988.6|10999.7|10993.1|11001.1|10994.5|10994.7|10988.5|76
1702592100000|2023-12-14 22:15:00|10999.8|10993.2|10996.7|10990.1|11000.1|10993.5|10994.8|10988.2|120
1702592400000|2023-12-14 22:20:00|10996.9|10990.3|10996.5|10989.9|10996.9|10990.3|10996.3|10989.7|33
1702592700000|2023-12-14 22:25:00|10996.4|10989.8|10997.5|10990.9|10997.8|10991.2|10995.1|10988.5|34
1702593000000|2023-12-14 22:30:00|10997.4|10990.8|10997.9|10991.3|10998.8|10992.2|10981.7|10975.1|79
1702593300000|2023-12-14 22:35:00|10997.8|10991.2|10997.1|10990.5|10997.9|10991.3|10981.3|10974.7|54
1702593600000|2023-12-14 22:40:00|10997.3|10990.7|10996.8|10990.2|10997.8|10991.2|10996.8|10990.2|60
1702593900000|2023-12-14 22:45:00|10996.9|10990.3|10996.5|10990|10997.1|10990.5|10996.4|10989.8|54
1702594200000|2023-12-14 22:50:00|10996.4|10990.6|10993.8|10987.2|10997.7|10991.1|10993.6|10987|48
1702594500000|2023-12-14 22:55:00|10993.7|10987.1|10995.7|10989.1|10996.2|10990.7|10992.6|10986|136
1702594800000|2023-12-14 23:00:00|10995.5|10988.9|10993|10991.3|10996.6|10991.7|10992.2|10988.8|204
1702595100000|2023-12-14 23:05:00|10992.7|10991.6|10990.5|10989.7|10993.1|10991.9|10990.4|10989.5|111
1702595400000|2023-12-14 23:10:00|10990.6|10989.8|10992.9|10992|10993.1|10992.1|10990.5|10989.6|212
1702595700000|2023-12-14 23:15:00|10993|10991.6|10993.5|10992.4|10993.7|10992.6|10992.6|10991.3|206
1702596000000|2023-12-14 23:20:00|10993.2|10992|10994|10992.9|10994|10993.1|10993|10991.9|148
1702596300000|2023-12-14 23:25:00|10994.4|10993.2|10994.4|10993.3|10995|10993.8|10994.3|10993.2|18
1702596600000|2023-12-14 23:30:00|10997|10996.1|10995.9|10995|10997|10996.1|10995.3|10994.4|129
1702596900000|2023-12-14 23:35:00|10995.8|10994.9|10996|10995.1|10996|10995.1|10994.4|10993.5|144
1702597200000|2023-12-14 23:40:00|10995.9|10995|10996|10995.1|10996.4|10995.5|10994.9|10994|133
1702597500000|2023-12-14 23:45:00|10995.8|10994.9|10993.8|10992.9|10996.2|10995.3|10993.4|10992.5|90
1702597800000|2023-12-14 23:50:00|10993.9|10993|10994|10993.1|10994.6|10993.7|10993.4|10992.5|79
1702598100000|2023-12-14 23:55:00|10994.1|10993.2|10993.8|10992.9|10995.1|10994.2|10993.6|10992.7|105
1702598400000|2023-12-15 00:00:00|10994.1|10993.2|10990.2|10989.3|10994.7|10993.8|10987.7|10986.8|220
1702598700000|2023-12-15 00:05:00|10990.1|10989.2|10988.6|10987.7|10990.2|10989.3|10987.6|10986.7|121
1702599000000|2023-12-15 00:10:00|10988.7|10987.8|10988.1|10987.2|10989.5|10988.6|10987.4|10986.5|119
1702599300000|2023-12-15 00:15:00|10988|10987.1|10987.2|10986.3|10988.2|10987.3|10987|10986.1|103
1702599600000|2023-12-15 00:20:00|10987.3|10986.4|10986.3|10985.4|10987.6|10986.7|10985.6|10984.7|148
1702599900000|2023-12-15 00:25:00|10986.4|10985.5|10984.6|10983.7|10986.6|10985.7|10984.6|10983.7|98
1702600200000|2023-12-15 00:30:00|10984.7|10983.8|10983.6|10982.7|10986.6|10985.7|10983.4|10982.5|163
1702600500000|2023-12-15 00:35:00|10983.5|10982.6|10983.1|10982.2|10985|10984.1|10982.9|10982|197
1702600800000|2023-12-15 00:40:00|10983.2|10982.3|10980.2|10979.3|10983.9|10983|10979.6|10978.7|212
1702601100000|2023-12-15 00:45:00|10980.4|10979.5|10979.2|10978.3|10980.6|10979.7|10977.3|10976.4|150
1702601400000|2023-12-15 00:50:00|10979.3|10978.4|10981.9|10981.3|10982.2|10981.3|10977.5|10976.9|188
1702601700000|2023-12-15 00:55:00|10981.8|10981.2|10983.4|10982.8|10984.9|10984.3|10981.8|10981.2|188
1702602000000|2023-12-15 01:00:00|10983.7|10982.8|10983.6|10982.7|10984.7|10983.8|10982.2|10981.3|213
1702602300000|2023-12-15 01:05:00|10983.7|10982.8|10984.2|10983.3|10985.7|10984.8|10982.8|10981.9|209
1702602600000|2023-12-15 01:10:00|10984.1|10983.2|10985.2|10984.3|10986.3|10985.4|10982.2|10981.3|239
1702602900000|2023-12-15 01:15:00|10985.2|10984.3|10986.2|10985.6|10986.3|10985.7|10984.6|10983.8|171
1702603200000|2023-12-15 01:20:00|10986.1|10985.5|10984.6|10984|10988|10987.4|10983.7|10983.1|212
1702603500000|2023-12-15 01:25:00|10984.4|10983.8|10986.5|10985.6|10986.6|10985.7|10983.5|10982.9|143
1702603800000|2023-12-15 01:30:00|10986.6|10985.7|10987.1|10986.2|10987.1|10986.2|10985|10984.1|259
1702604100000|2023-12-15 01:35:00|10987|10986.1|10986.8|10985.9|10987.8|10986.9|10985.7|10984.8|246
1702604400000|2023-12-15 01:40:00|10987.1|10986.2|10988|10987.1|10988.8|10987.9|10987|10986.1|224
1702604700000|2023-12-15 01:45:00|10987.8|10987.2|10988.5|10987.9|10989.9|10989.3|10987.8|10987.2|163
1702605000000|2023-12-15 01:50:00|10988.7|10988.1|10985|10984.4|10988.7|10988.1|10985|10984.1|124
1702605300000|2023-12-15 01:55:00|10984.7|10984.1|10985|10984.4|10985.4|10984.8|10983|10982.4|126
1702605600000|2023-12-15 02:00:00|10985.2|10984.3|10986.4|10985.5|10987.6|10986.7|10985|10984.1|200
1702605900000|2023-12-15 02:05:00|10986.5|10985.6|10990.9|10990|10991.3|10990.4|10986.3|10985.4|180
1702606200000|2023-12-15 02:10:00|10990.8|10989.9|10990.3|10989.4|10991.6|10990.7|10989.5|10988.6|204
1702606500000|2023-12-15 02:15:00|10990|10989.1|10995.7|10994.8|10996.1|10995.2|10989.9|10989|258
1702606800000|2023-12-15 02:20:00|10995.9|10995|10995.1|10994.2|10997.3|10996.4|10995.1|10994.2|253
1702607100000|2023-12-15 02:25:00|10995.2|10994.3|10996.8|10995.9|10997.3|10996.4|10994.2|10993.3|232
1702607400000|2023-12-15 02:30:00|10996.9|10996|10995.7|10994.8|10999.2|10998.3|10995.7|10994.8|209
1702607700000|2023-12-15 02:35:00|10995.9|10995|10995.8|10994.9|10996.8|10995.9|10994.9|10994|166
1702608000000|2023-12-15 02:40:00|10996.1|10995.2|10996.3|10995.4|10997.4|10996.5|10996|10995.1|225
1702608300000|2023-12-15 02:45:00|10996.2|10995.3|10996.7|10995.8|10997.1|10996.2|10995.5|10994.6|252
1702608600000|2023-12-15 02:50:00|10996.8|10995.9|10996.9|10996|10997.7|10996.8|10996|10995.1|257
1702608900000|2023-12-15 02:55:00|10997.1|10996.2|10997.9|10997|10998.9|10998|10996.8|10995.9|161
1702609200000|2023-12-15 03:00:00|10997.8|10996.9|10996|10995.1|10998|10997.1|10995.7|10994.8|159
1702609500000|2023-12-15 03:05:00|10995.9|10995|10995.5|10994.6|10996.9|10996|10995.4|10994.5|151
1702609800000|2023-12-15 03:10:00|10995.9|10995|10996.4|10995.5|10998.4|10997.5|10995.4|10994.5|164
1702610100000|2023-12-15 03:15:00|10996.3|10995.4|10996.1|10995.2|10997.2|10996.3|10995.8|10994.9|168
1702610400000|2023-12-15 03:20:00|10996|10995.1|10995.5|10994.6|10996.1|10995.2|10994.2|10993.3|179
1702610700000|2023-12-15 03:25:00|10995.4|10994.5|10995.2|10994.3|10996.8|10995.9|10995|10994.1|173
1702611000000|2023-12-15 03:30:00|10995.1|10994.2|10995.9|10995|10996.3|10995.4|10995|10994.2|185
1702611300000|2023-12-15 03:35:00|10995.8|10994.9|10996.9|10996|10997.2|10996.3|10995.6|10994.7|188
1702611600000|2023-12-15 03:40:00|10997.2|10996.3|10996.6|10995.7|10998.1|10997.2|10996.4|10995.5|147
1702611900000|2023-12-15 03:45:00|10996.5|10995.6|10997.3|10996.4|10999|10998.1|10996.5|10995.6|187
1702612200000|2023-12-15 03:50:00|10997.2|10996.3|10999|10998.1|10999.2|10998.3|10997.2|10996.3|161
1702612500000|2023-12-15 03:55:00|10998.9|10998|10999.5|10998.6|11001.3|11000.4|10998.3|10997.4|176
1702612800000|2023-12-15 04:00:00|10999.4|10998.5|10998|10997.1|10999.8|10998.9|10997.2|10996.3|169
1702613100000|2023-12-15 04:05:00|10997.9|10997|10998.9|10998|10999.3|10998.4|10997.3|10996.4|170
1702613400000|2023-12-15 04:10:00|10998.8|10997.9|10998.2|10997.3|11000.4|10999.5|10997.8|10996.9|165
1702613700000|2023-12-15 04:15:00|10997.9|10997|10999|10998.1|10999.5|10998.6|10997.4|10996.5|147
1702614000000|2023-12-15 04:20:00|10998.9|10998|10998.3|10997.4|11000.5|10999.6|10997.9|10997|120
1702614300000|2023-12-15 04:25:00|10998.1|10997.2|10999.3|10998.4|11000.1|10999.2|10998.1|10997.2|140
1702614600000|2023-12-15 04:30:00|10999.4|10998.5|10999.1|10998.2|10999.4|10998.5|10998.1|10997.2|142
1702614900000|2023-12-15 04:35:00|10999|10998.1|11000|10999.1|11000.8|10999.9|10998.9|10998|155
1702615200000|2023-12-15 04:40:00|11000.1|10999.2|11004|11003.1|11004.3|11003.4|10999.9|10999|200
1702615500000|2023-12-15 04:45:00|11003.8|11002.9|11001.2|11000.3|11003.9|11003|11000.5|10999.6|217
1702615800000|2023-12-15 04:50:00|11000.8|10999.9|11000.1|10999.2|11002.5|11001.6|10999.9|10999|222
1702616100000|2023-12-15 04:55:00|11000.2|10999.3|10998.5|10997.6|11001.2|11000.3|10997.5|10996.6|226
1702616400000|2023-12-15 05:00:00|10998.6|10997.7|10996.4|10995.5|10998.7|10997.8|10995.3|10994.4|203
1702616700000|2023-12-15 05:05:00|10996.3|10995.4|10995.8|10994.9|10996.6|10995.7|10995.7|10994.8|176
1702617000000|2023-12-15 05:10:00|10995.7|10994.8|10994.6|10993.7|10995.9|10995|10993.8|10992.9|155
1702617300000|2023-12-15 05:15:00|10994.5|10993.6|10995.3|10994.4|10995.8|10994.9|10994.5|10993.6|160
1702617600000|2023-12-15 05:20:00|10995.4|10994.5|10997|10996.1|10997|10996.1|10994.1|10993.2|198
1702617900000|2023-12-15 05:25:00|10996.9|10996|10996.4|10995.5|10997.5|10996.6|10995.9|10995|167
1702618200000|2023-12-15 05:30:00|10996.3|10995.4|10992.9|10992|10996.3|10995.4|10992.7|10991.8|204
1702618500000|2023-12-15 05:35:00|10992.8|10991.9|10989.5|10988.6|10993|10992.1|10988.7|10987.8|165
1702618800000|2023-12-15 05:40:00|10989.1|10988.2|10990.3|10989.4|10990.7|10989.8|10987.8|10986.9|233
1702619100000|2023-12-15 05:45:00|10990.3|10989.4|10989.3|10988.4|10990.4|10989.5|10988.7|10987.8|135
1702619400000|2023-12-15 05:50:00|10989.2|10988.3|10990|10989.1|10991.2|10990.3|10988.8|10987.9|235
1702619700000|2023-12-15 05:55:00|10990.1|10989.2|10984.7|10983.8|10990.7|10989.8|10984.2|10983.3|238
1702620000000|2023-12-15 06:00:00|10984.8|10983.9|10984.3|10983.4|10986|10985.1|10981.4|10980.6|235
1702620300000|2023-12-15 06:05:00|10984.9|10984|10987.4|10986.5|10987.9|10987|10984.3|10983.4|187
1702620600000|2023-12-15 06:10:00|10987.5|10986.6|10985.9|10985|10987.6|10986.7|10984.2|10983.3|163
1702620900000|2023-12-15 06:15:00|10985.5|10984.6|10984.4|10983.8|10985.5|10984.6|10982.6|10981.8|110
1702621200000|2023-12-15 06:20:00|10984.5|10983.9|10984.1|10983.5|10986|10985.1|10983.8|10983.2|167
1702621500000|2023-12-15 06:25:00|10984.2|10983.6|10983|10982.4|10984.2|10983.6|10982.4|10981.8|110
1702621800000|2023-12-15 06:30:00|10983.3|10982.4|10984.6|10983.7|10985.6|10984.7|10982.7|10981.8|157
1702622100000|2023-12-15 06:35:00|10984.5|10983.6|10984.7|10983.8|10986|10985.1|10984.5|10983.6|205
1702622400000|2023-12-15 06:40:00|10984.8|10983.9|10982.9|10982|10984.8|10983.9|10982.2|10981.3|178
1702622700000|2023-12-15 06:45:00|10982.7|10981.8|10986.2|10985.3|10987.2|10986.3|10981.2|10980.3|220
1702623000000|2023-12-15 06:50:00|10986.3|10985.4|10986.2|10985.3|10986.5|10985.6|10984.5|10983.6|224
1702623300000|2023-12-15 06:55:00|10986.1|10985.2|10987.8|10986.9|10988.4|10987.5|10985.4|10984.5|296
1702623600000|2023-12-15 07:00:00|10987.7|10987.1|10985.2|10984.3|10988.3|10987.7|10985|10984.1|300
1702623900000|2023-12-15 07:05:00|10985.3|10984.4|10987|10986.1|10989.8|10989|10985.2|10984.3|288
1702624200000|2023-12-15 07:10:00|10987.2|10986.3|10988.8|10987.9|10989.7|10988.8|10985.6|10984.7|310
1702624500000|2023-12-15 07:15:00|10989.1|10988.2|10984.6|10983.7|10989.3|10988.4|10984.6|10983.7|253
1702624800000|2023-12-15 07:20:00|10984.9|10984|10984.1|10983.2|10985.4|10984.5|10983.4|10982.5|219
1702625100000|2023-12-15 07:25:00|10984.4|10983.5|10988.4|10987.5|10988.6|10987.7|10984.2|10983.3|292
1702625400000|2023-12-15 07:30:00|10988.3|10987.4|10989.3|10988.4|10989.7|10988.8|10987.5|10986.6|216
1702625700000|2023-12-15 07:35:00|10989.5|10988.6|10990.9|10990|10991.4|10990.5|10988|10987.1|276
1702626000000|2023-12-15 07:40:00|10990.7|10989.8|10993.3|10992.4|10995.2|10994.3|10990.3|10989.4|266
1702626300000|2023-12-15 07:45:00|10993.4|10992.5|10992.2|10991.3|10994.4|10993.5|10991.9|10991|314
1702626600000|2023-12-15 07:50:00|10992.1|10991.2|10994.2|10993.3|10994.9|10994|10991|10990.1|302
1702626900000|2023-12-15 07:55:00|10994.1|10993.2|10994.4|10993.5|10995.8|10994.9|10993.1|10992.2|316
1702627200000|2023-12-15 08:00:00|10994.1|10993.5|10991.3|10990.7|10997.3|10996.6|10991.2|10990.4|394
1702627500000|2023-12-15 08:05:00|10991.5|10990.6|10998.2|10997.6|10999|10998.4|10991.2|10990.3|397
1702627800000|2023-12-15 08:10:00|10998.1|10997.5|10998.1|10997.2|10999.8|10998.9|10996.5|10995.6|364
1702628100000|2023-12-15 08:15:00|10990.6|10984.6|10970.6|10969.7|10990.6|10984.6|10969.4|10964.9|991
1702628400000|2023-12-15 08:20:00|10970.5|10969.6|10974.2|10973.3|10976.5|10975.6|10969.6|10968.7|479
1702628700000|2023-12-15 08:25:00|10974.1|10973.2|10968.4|10966.6|10974.2|10973.3|10967.9|10966.5|380
1702629000000|2023-12-15 08:30:00|10968.5|10966.7|10958.9|10958|10968.5|10966.7|10946.6|10945.4|873
1702629300000|2023-12-15 08:35:00|10959|10958.1|10955.1|10954.2|10963.2|10962.3|10955.1|10954.2|569
1702629600000|2023-12-15 08:40:00|10955.2|10954.3|10952.2|10951.3|10958.4|10957.5|10951.4|10950.5|531
1702629900000|2023-12-15 08:45:00|10952.3|10951.4|10952.9|10952|10954.2|10953.3|10950.4|10949.5|396
1702630200000|2023-12-15 08:50:00|10952.7|10951.8|10949.9|10949|10957|10956.1|10949.8|10948.9|483
1702630500000|2023-12-15 08:55:00|10949.8|10948.9|10956.7|10955.8|10957.7|10956.9|10949.5|10948.6|438
1702630800000|2023-12-15 09:00:00|10956.6|10955.7|10956.3|10955.7|10959.6|10959|10951.7|10950.8|539
1702631100000|2023-12-15 09:05:00|10956.2|10955.6|10957.2|10956.6|10957.9|10957.3|10953.1|10952.5|368
1702631400000|2023-12-15 09:10:00|10956.4|10955.8|10960.6|10959.7|10960.8|10960.1|10956.1|10955.5|373
1702631700000|2023-12-15 09:15:00|10960.7|10960.1|10965.5|10964.6|10966.4|10965.6|10960.3|10959.7|371
1702632000000|2023-12-15 09:20:00|10965.4|10964.5|10965.1|10964.2|10965.8|10964.9|10961.5|10960.9|274
1702632300000|2023-12-15 09:25:00|10965|10964.1|10963.8|10962.9|10966.5|10965.6|10961.1|10960.2|294
1702632600000|2023-12-15 09:30:00|10963.7|10962.8|10960.4|10959.8|10968.2|10967.3|10959.8|10958.9|450
1702632900000|2023-12-15 09:35:00|10960.3|10959.7|10957.3|10956.7|10960.8|10960.2|10956.4|10955.8|363
1702633200000|2023-12-15 09:40:00|10957.1|10956.5|10950.8|10949.9|10957.7|10957.1|10950.3|10949.4|398
1702633500000|2023-12-15 09:45:00|10950.9|10950|10953.4|10952.5|10953.8|10952.9|10949.6|10948.8|286
1702633800000|2023-12-15 09:50:00|10953.7|10952.8|10956|10955.1|10957.5|10956.6|10952.1|10951.5|297
1702634100000|2023-12-15 09:55:00|10955.7|10954.8|10961|10960.1|10961.8|10960.9|10955.4|10954.5|337
1702634400000|2023-12-15 10:00:00|10960.9|10960|10961.8|10960.9|10964.4|10963.5|10960.2|10959.3|286
1702634700000|2023-12-15 10:05:00|10961.9|10961|10961.2|10960.3|10962.7|10961.8|10956.7|10956.1|329
1702635000000|2023-12-15 10:10:00|10961.3|10960.4|10957.7|10956.8|10961.6|10960.7|10957.6|10956.7|346
1702635300000|2023-12-15 10:15:00|10957.8|10956.9|10964.1|10963.2|10964.8|10963.9|10957.5|10956.6|312
1702635600000|2023-12-15 10:20:00|10964.2|10963.3|10967.9|10967|10968|10967.1|10963.6|10962.7|244
1702635900000|2023-12-15 10:25:00|10967.8|10966.9|10965.3|10964.7|10968.2|10967.3|10964.5|10963.8|253
1702636200000|2023-12-15 10:30:00|10965.2|10964.6|10962.7|10962.1|10966.1|10965.2|10962|10961.1|246
1702636500000|2023-12-15 10:35:00|10962.6|10961.7|10963.5|10962.6|10964.9|10964|10960.6|10960|195
1702636800000|2023-12-15 10:40:00|10963.4|10962.5|10965.4|10964.5|10965.7|10964.9|10961.4|10960.5|267
1702637100000|2023-12-15 10:45:00|10965.3|10964.4|10966.5|10965.6|10967.6|10966.7|10963.6|10963|167
1702637400000|2023-12-15 10:50:00|10966.7|10965.8|10966.5|10965.6|10967.3|10966.5|10965.2|10964.3|256
1702637700000|2023-12-15 10:55:00|10966.4|10965.5|10964.9|10964|10966.7|10965.8|10962.2|10961.6|301
1702638000000|2023-12-15 11:00:00|10964.8|10964.2|10966.7|10965.8|10967|10966.1|10962.6|10961.9|305
1702638300000|2023-12-15 11:05:00|10966.5|10965.9|10966.4|10965.8|10967.9|10967.3|10964.9|10964.3|254
1702638600000|2023-12-15 11:10:00|10966.3|10965.7|10965.3|10964.7|10966.9|10966.3|10963.7|10962.8|239
1702638900000|2023-12-15 11:15:00|10965.2|10964.6|10963.3|10962.4|10967.3|10966.6|10962.4|10961.6|255
1702639200000|2023-12-15 11:20:00|10963.2|10962.3|10958.9|10958.3|10963.4|10962.5|10957.2|10956.3|241
1702639500000|2023-12-15 11:25:00|10958.8|10958.2|10961.3|10960.7|10963.5|10962.7|10958.7|10958.1|242
1702639800000|2023-12-15 11:30:00|10961.2|10960.6|10962.4|10961.8|10963|10962.1|10959.4|10958.8|217
1702640100000|2023-12-15 11:35:00|10962.3|10961.7|10964|10963.4|10964.8|10963.9|10961.3|10960.4|245
1702640400000|2023-12-15 11:40:00|10964.2|10963.6|10968.4|10967.8|10969.4|10968.5|10964.2|10963.6|249
1702640700000|2023-12-15 11:45:00|10968|10967.4|10968.8|10968.2|10969.2|10968.6|10966|10965.1|260
1702641000000|2023-12-15 11:50:00|10968.7|10968.1|10966.1|10965.5|10968.8|10968.2|10965.9|10965.3|172
1702641300000|2023-12-15 11:55:00|10966|10965.4|10969|10968.1|10969.9|10969|10965.3|10964.4|219
1702641600000|2023-12-15 12:00:00|10968.9|10968|10968|10967.1|10970|10969.2|10967.1|10966.3|352
1702641900000|2023-12-15 12:05:00|10967.9|10967|10962.8|10961.9|10968.2|10967.3|10962.7|10961.8|304
1702642200000|2023-12-15 12:10:00|10962.7|10961.8|10960.3|10959.4|10962.7|10961.8|10960.1|10959.2|254
1702642500000|2023-12-15 12:15:00|10960.3|10959.7|10959.5|10958.9|10961.6|10961|10959.3|10958.6|138
1702642800000|2023-12-15 12:20:00|10959.6|10959|10958.3|10957.4|10960.5|10959.9|10956.9|10956.1|230
1702643100000|2023-12-15 12:25:00|10958.2|10957.3|10958.2|10957.6|10958.8|10958|10956.9|10956.3|209
1702643400000|2023-12-15 12:30:00|10958.5|10957.6|10956.4|10955.5|10958.6|10957.7|10956.1|10955.2|262
1702643700000|2023-12-15 12:35:00|10956.5|10955.6|10956|10955.1|10956.9|10956|10954.7|10953.8|220
1702644000000|2023-12-15 12:40:00|10956.2|10955.3|10956.4|10955.5|10958.8|10957.9|10956|10955.1|336
1702644300000|2023-12-15 12:45:00|10956.5|10955.6|10953.2|10952.3|10956.6|10955.7|10952.9|10952.1|287
1702644600000|2023-12-15 12:50:00|10953.1|10952.2|10947.1|10946.2|10953.1|10952.2|10945.1|10944.2|277
1702644900000|2023-12-15 12:55:00|10946.9|10946|10943.8|10942.9|10947.1|10946.5|10941.3|10940.4|419
1702645200000|2023-12-15 13:00:00|10943.6|10943|10942.8|10941.9|10944.2|10943.6|10939.8|10939.2|436
1702645500000|2023-12-15 13:05:00|10942.9|10942|10946.9|10946|10947.4|10946.5|10942.7|10941.8|326
1702645800000|2023-12-15 13:10:00|10946.7|10946.1|10946.8|10945.9|10948.9|10948.1|10945.4|10944.5|261
1702646100000|2023-12-15 13:15:00|10946.9|10946|10944.8|10944.2|10947.3|10946.4|10943.1|10942.5|232
1702646400000|2023-12-15 13:20:00|10944.7|10944.1|10944.8|10944.2|10946.7|10945.8|10943.3|10942.4|487
1702646700000|2023-12-15 13:25:00|10944.9|10944.3|10942.2|10940.7|10945.8|10944.9|10942|10940.6|368
1702647000000|2023-12-15 13:30:00|10943.1|10940.8|10923.4|10922.5|10949.6|10947|10923.1|10922.2|1199
1702647300000|2023-12-15 13:35:00|10923.5|10922.6|10910.8|10909.9|10928.5|10927.6|10910.7|10909.8|1156
1702647600000|2023-12-15 13:40:00|10910.6|10909.7|10915.1|10914.2|10916.6|10915.7|10904.8|10903.9|1034
1702647900000|2023-12-15 13:45:00|10914.8|10913.9|10913.5|10912.6|10916|10915.1|10908.3|10907.4|815
1702648200000|2023-12-15 13:50:00|10913.4|10912.5|10922.6|10921.7|10923.2|10922.3|10913.3|10912.4|655
1702648500000|2023-12-15 13:55:00|10922.4|10921.5|10916.8|10915.9|10923.7|10922.8|10913.6|10912.7|669
1702648800000|2023-12-15 14:00:00|10916.9|10916|10916.4|10915.5|10922|10921.4|10915.4|10914.5|564
1702649100000|2023-12-15 14:05:00|10916.5|10915.6|10919.6|10919|10922.8|10921.9|10915.1|10914.2|600
1702649400000|2023-12-15 14:10:00|10919.7|10918.8|10920.5|10919.6|10921.4|10920.7|10913.6|10913|554
1702649700000|2023-12-15 14:15:00|10920.1|10919.2|10925|10924.4|10928.9|10928|10920|10919.1|679
1702650000000|2023-12-15 14:20:00|10924.9|10924.3|10922.5|10921.6|10927.3|10926.4|10921.9|10921.3|529
1702650300000|2023-12-15 14:25:00|10922.4|10921.5|10919.7|10919.1|10926.4|10925.8|10919.6|10919|614
1702650600000|2023-12-15 14:30:00|10919.5|10918.9|10920.6|10920|10921.6|10920.7|10913.2|10912.6|703
1702650900000|2023-12-15 14:35:00|10920.3|10919.7|10914.7|10914.1|10920.3|10919.7|10910.9|10910|671
1702651200000|2023-12-15 14:40:00|10914.8|10914.2|10921.2|10916.5|10921.4|10920.2|10913.9|10913.3|679
1702651500000|2023-12-15 14:45:00|10921.8|10917.6|10920.9|10920.3|10926.5|10923.7|10912.7|10911.8|1298
1702651800000|2023-12-15 14:50:00|10920.8|10920.2|10919.5|10918.9|10924.3|10923.4|10915.1|10914.5|873
1702652100000|2023-12-15 14:55:00|10919.6|10919|10920.1|10919.2|10924.7|10924.1|10914.9|10914.3|772
1702652400000|2023-12-15 15:00:00|10920.2|10919.3|10913.9|10913|10924.2|10923.3|10913.2|10912.3|858
1702652700000|2023-12-15 15:05:00|10913.8|10912.9|10918.3|10917.4|10918.9|10918.1|10910.3|10909.4|697
1702653000000|2023-12-15 15:10:00|10918.2|10917.3|10919.4|10918.5|10921.3|10920.7|10914.6|10913.9|658
1702653300000|2023-12-15 15:15:00|10919.3|10918.4|10919.8|10919.2|10922.2|10921.3|10916.4|10915.8|636
1702653600000|2023-12-15 15:20:00|10919.9|10919.3|10918.5|10917.6|10920.2|10919.4|10914.6|10913.7|546
1702653900000|2023-12-15 15:25:00|10918.4|10917.5|10917.5|10916.9|10919.9|10919.3|10917.3|10916.7|378
1702654200000|2023-12-15 15:30:00|10917.4|10916.8|10918.8|10917.9|10921|10920.4|10913.1|10912.5|587
1702654500000|2023-12-15 15:35:00|10918.9|10918|10912.6|10911.7|10919.2|10918.5|10912.3|10911.7|449
1702654800000|2023-12-15 15:40:00|10912.7|10911.8|10910|10909.1|10916.2|10915.3|10910|10909.1|459
1702655100000|2023-12-15 15:45:00|10909.5|10908.6|10910.9|10910.3|10910.9|10910.3|10905.4|10904.8|487
1702655400000|2023-12-15 15:50:00|10910.8|10910.2|10915.4|10914.8|10916.7|10916|10908.3|10907.7|663
1702655700000|2023-12-15 15:55:00|10915.5|10914.9|10916|10915.4|10919.6|10918.9|10912|10911.4|715
1702656000000|2023-12-15 16:00:00|10915.9|10915.3|10907.8|10907.2|10917.1|10916.4|10907.7|10907.1|576
1702656300000|2023-12-15 16:05:00|10907.9|10907.3|10904.5|10903.6|10908.4|10907.7|10904|10903.3|507
1702656600000|2023-12-15 16:10:00|10904.6|10903.7|10908|10907.4|10908.1|10907.5|10903.4|10902.8|375
1702656900000|2023-12-15 16:15:00|10908.1|10907.5|10908.8|10908.2|10910.3|10909.7|10906.7|10905.8|352
1702657200000|2023-12-15 16:20:00|10909|10908.4|10914.1|10913.5|10914.6|10914|10909|10908.4|408
1702657500000|2023-12-15 16:25:00|10914|10913.4|10914.3|10913.7|10916.5|10915.9|10912.4|10911.8|370
1702657800000|2023-12-15 16:30:00|10914.4|10913.8|10915.4|10914.8|10917.2|10916.3|10913.8|10913.2|301
1702658100000|2023-12-15 16:35:00|10915.3|10914.7|10909.3|10908.4|10917|10916.2|10907.9|10907.2|344
1702658400000|2023-12-15 16:40:00|10909.6|10908.7|10904.6|10903.7|10910.1|10909.4|10903.3|10902.4|378
1702658700000|2023-12-15 16:45:00|10904.4|10903.5|10904.2|10903.3|10905.5|10904.6|10902.2|10901.3|374
1702659000000|2023-12-15 16:50:00|10904.1|10903.2|10903.6|10903|10906.2|10905.3|10902|10901.2|262
1702659300000|2023-12-15 16:55:00|10903.7|10902.8|10905.7|10905.1|10907.4|10906.6|10903|10902.4|355
1702659600000|2023-12-15 17:00:00|10905.8|10905.2|10905.7|10904.8|10907.6|10907|10904.7|10904.1|280
1702659900000|2023-12-15 17:05:00|10905.8|10904.9|10910|10909.4|10911.7|10910.8|10905.8|10904.9|313
1702660200000|2023-12-15 17:10:00|10909.9|10909.3|10911.9|10911.3|10912.8|10912.2|10909.6|10908.9|362
1702660500000|2023-12-15 17:15:00|10912.2|10911.6|10911.8|10911.2|10912.9|10912|10909.7|10909.1|299
1702660800000|2023-12-15 17:20:00|10911.9|10911.3|10912.1|10911.2|10913.9|10913.3|10911.2|10910.4|237
1702661100000|2023-12-15 17:25:00|10912.2|10911.3|10915.5|10914.6|10916.3|10915.4|10911.5|10910.9|282
1702661400000|2023-12-15 17:30:00|10915.3|10914.7|10915.7|10915.1|10916.8|10916.2|10913.9|10913|256
1702661700000|2023-12-15 17:35:00|10915.6|10915|10913.9|10913.3|10915.9|10915.3|10912.8|10912.2|138
1702662000000|2023-12-15 17:40:00|10913.8|10913.2|10911.1|10910.5|10915.9|10915.1|10909.9|10909.3|205
1702662300000|2023-12-15 17:45:00|10910.9|10910.3|10913.3|10912.4|10913.5|10912.9|10909.8|10908.9|213
1702662600000|2023-12-15 17:50:00|10913.9|10913|10912.4|10911.8|10914|10913.1|10910.6|10909.7|274
1702662900000|2023-12-15 17:55:00|10912.2|10911.6|10910.9|10910|10912.7|10912.1|10910.2|10909.5|384
1702663200000|2023-12-15 18:00:00|10910.8|10909.9|10909|10908.4|10911.4|10910.6|10907.2|10906.4|347
1702663500000|2023-12-15 18:05:00|10909.1|10908.5|10907.6|10906.7|10909.2|10908.5|10906.1|10905.4|225
1702663800000|2023-12-15 18:10:00|10907.5|10906.6|10901.3|10900.4|10907.8|10906.9|10901.1|10900.2|272
1702664100000|2023-12-15 18:15:00|10901.1|10900.2|10898.2|10897.3|10901.5|10900.9|10897.7|10896.8|351
1702664400000|2023-12-15 18:20:00|10898.1|10897.2|10898.5|10897.9|10899.5|10898.9|10896.3|10895.7|331
1702664700000|2023-12-15 18:25:00|10898.4|10897.8|10900|10899.4|10900.2|10899.6|10896.7|10896.1|271
1702665000000|2023-12-15 18:30:00|10900.1|10899.5|10900.8|10900.2|10906.1|10905.3|10899.6|10899|345
1702665300000|2023-12-15 18:35:00|10900.7|10900.1|10900|10899.1|10902.5|10901.9|10898.3|10897.7|190
1702665600000|2023-12-15 18:40:00|10899.6|10899|10893.9|10893|10899.9|10899.3|10893.1|10892.3|355
1702665900000|2023-12-15 18:45:00|10894.1|10893.2|10896|10895.1|10896.1|10895.2|10892.3|10891.4|234
1702666200000|2023-12-15 18:50:00|10896.3|10895.4|10893.8|10892.9|10896.5|10895.6|10893.6|10892.7|267
1702666500000|2023-12-15 18:55:00|10893.9|10893|10894.3|10893.4|10895.3|10894.4|10889.2|10888.3|396
1702666800000|2023-12-15 19:00:00|10894.1|10893.2|10894.5|10893.6|10897.1|10896.2|10893.1|10892.2|399
1702667100000|2023-12-15 19:05:00|10894.4|10893.8|10893.3|10892.4|10896|10895.1|10891.6|10890.8|331
1702667400000|2023-12-15 19:10:00|10893.7|10892.8|10892.9|10892|10894.4|10893.5|10891.8|10890.9|327
1702667700000|2023-12-15 19:15:00|10893|10892.1|10896.8|10895.9|10897.5|10896.6|10893|10892.1|255
1702668000000|2023-12-15 19:20:00|10896.9|10896|10891.1|10890.2|10897|10896.2|10890.4|10889.5|249
1702668300000|2023-12-15 19:25:00|10891.2|10890.3|10892.5|10891.6|10893|10892.4|10890.3|10889.5|212
1702668600000|2023-12-15 19:30:00|10892.6|10891.7|10894.5|10893.9|10895.6|10895|10891.5|10890.8|254
1702668900000|2023-12-15 19:35:00|10894.4|10893.8|10893.8|10893.2|10894.7|10894|10892.7|10892.1|189
1702669200000|2023-12-15 19:40:00|10893.7|10893.1|10896.6|10896|10896.7|10896.1|10893.5|10892.8|168
1702669500000|2023-12-15 19:45:00|10896.7|10896.1|10896.1|10895.5|10897.5|10896.9|10895.3|10894.4|222
1702669800000|2023-12-15 19:50:00|10896.3|10895.7|10897|10896.4|10897.7|10896.8|10896.1|10895.2|164
1702670100000|2023-12-15 19:55:00|10897.1|10896.5|10899.9|10899.3|10900.2|10899.4|10896.3|10895.4|329
1702670400000|2023-12-15 20:00:00|10899.8|10899.2|10904.6|10903.7|10904.6|10904|10899.1|10898.2|331
1702670700000|2023-12-15 20:05:00|10904.7|10903.8|10902|10901.1|10904.7|10903.8|10901.4|10900.5|218
1702671000000|2023-12-15 20:10:00|10902.1|10901.2|10901.7|10900.8|10904.1|10903.2|10900.5|10899.6|220
1702671300000|2023-12-15 20:15:00|10901.5|10900.6|10902.8|10901.9|10904.5|10903.6|10901.1|10900.2|232
1702671600000|2023-12-15 20:20:00|10902.7|10901.8|10905.9|10905|10905.9|10905|10902.6|10901.7|199
1702671900000|2023-12-15 20:25:00|10906|10905.1|10908.5|10907.6|10909|10908.1|10905.7|10904.8|153
1702672200000|2023-12-15 20:30:00|10908.4|10907.5|10904.6|10903.7|10909.9|10909|10904.4|10903.5|238
1702672500000|2023-12-15 20:35:00|10904.5|10903.6|10904.6|10903.7|10905.5|10904.6|10902.5|10901.6|224
1702672800000|2023-12-15 20:40:00|10904.4|10903.5|10901.9|10901|10905.1|10904.2|10901.4|10900.5|189
1702673100000|2023-12-15 20:45:00|10901.8|10900.9|10900.9|10900|10902.1|10901.2|10900|10899.1|183
1702673400000|2023-12-15 20:50:00|10900.7|10899.8|10901.6|10900.7|10904.8|10903.9|10900.6|10899.7|284
1702673700000|2023-12-15 20:55:00|10901.9|10901|10894.6|10894|10902.7|10901.8|10894.6|10893.8|303
1702674000000|2023-12-15 21:00:00|10894.5|10893.6|10893.5|10892.6|10895.8|10894.9|10892.6|10891.7|279
1702674300000|2023-12-15 21:05:00|10893.6|10892.7|10894.4|10893.5|10897.1|10896.2|10893.6|10892.7|266
1702674600000|2023-12-15 21:10:00|10894.5|10893.6|10893|10892.1|10895.7|10894.8|10892.6|10891.7|154
1702674900000|2023-12-15 21:15:00|10893.1|10892.2|10895.2|10894.3|10895.6|10894.7|10892.8|10891.9|145
1702675200000|2023-12-15 21:20:00|10895.1|10894.2|10893.9|10893|10895.2|10894.3|10893.4|10892.5|135
1702675500000|2023-12-15 21:25:00|10894|10893.1|10894.8|10893.9|10895.5|10894.6|10893.8|10892.9|182
1702675800000|2023-12-15 21:30:00|10894.7|10893.8|10895|10894.1|10895.2|10894.3|10894.4|10893.5|159
1702676100000|2023-12-15 21:35:00|10895.1|10894.2|10895.1|10894.2|10895.3|10894.4|10894.6|10893.7|231
1702676400000|2023-12-15 21:40:00|10895|10894.1|10895.3|10894.4|10895.3|10894.4|10894.3|10893.4|161
1702676700000|2023-12-15 21:45:00|10895.2|10894.3|10894.5|10893.6|10895.2|10894.3|10894.2|10893.3|133
1702677000000|2023-12-15 21:50:00|10894.4|10893.5|10895.8|10894.9|10895.8|10894.9|10894.3|10893.4|99
1702677300000|2023-12-15 21:55:00|10896.1|10894.6|10898|10892.9|10898.2|10894.8|10894.8|10891.9|138
1702846800000|2023-12-17 21:00:00|10904.6|10896.2|10904.2|10895.7|10905.7|10896.4|10904.2|10895.3|5
1702847100000|2023-12-17 21:05:00|10903.9|10896.2|10904.8|10895.5|10934|10922|10903.9|10895.3|4
1702847400000|2023-12-17 21:10:00|10905.2|10895.9|10905|10895.8|10905.2|10895.9|10904.9|10895.6|11
1702847700000|2023-12-17 21:15:00|10903.9|10894.9|10905.4|10895.5|10905.4|10896.1|10903.9|10894.9|5
1702848000000|2023-12-17 21:20:00|10905.3|10896.1|10905.3|10896.1|10906.8|10896.1|10905.3|10894.8|5
1702848300000|2023-12-17 21:25:00|10906|10895.5|10903.6|10894.9|10906|10895.5|10903.6|10894.9|6
1702848600000|2023-12-17 21:30:00|10904.9|10895.6|10904.9|10895.6|10904.9|10895.6|10904.9|10894.5|3
1702848900000|2023-12-17 21:35:00|10906.8|10894.8|10904.3|10899.9|10906.8|10900.1|10904|10894.8|16
1702849200000|2023-12-17 21:40:00|10905.1|10899.8|10905.7|10899.8|10905.7|10899.8|10904.3|10899.8|4
1702849500000|2023-12-17 21:45:00|10906.5|10899.9|10905.7|10897.6|10906.5|10900.1|10904.3|10897.6|8
1702849800000|2023-12-17 21:50:00|10905.3|10898.1|10903.5|10898.6|10905.3|10898.6|10903.1|10896.9|13
1702850100000|2023-12-17 21:55:00|10903.8|10898.3|10904.6|10898|10905.5|10898.9|10903.1|10896.6|9
1702850400000|2023-12-17 22:00:00|10904.8|10898.2|10900.1|10895.3|10904.8|10898.5|10899.8|10895.1|13
1702850700000|2023-12-17 22:05:00|10901.6|10895.6|10897.2|10895.7|10901.6|10896.7|10896.9|10894.9|67
1702851000000|2023-12-17 22:10:00|10897.3|10895.8|10896.9|10895.4|10898.3|10896.8|10896.8|10895.3|26
1702851300000|2023-12-17 22:15:00|10897|10895.5|10896.9|10895.4|10897.3|10895.8|10896.6|10895.1|32
1702851600000|2023-12-17 22:20:00|10897.7|10894.5|10898|10894.9|10898.6|10895|10897.7|10893.8|18
1702851900000|2023-12-17 22:25:00|10898.2|10894.4|10898|10895|10898.6|10895|10898|10894.4|26
1702852200000|2023-12-17 22:30:00|10898.6|10894.9|10898.2|10894.9|10898.6|10894.9|10897.8|10894.7|19
1702852500000|2023-12-17 22:35:00|10898.3|10895|10898.2|10895.1|10898.4|10895.1|10897.9|10894.9|17
1702852800000|2023-12-17 22:40:00|10897.9|10895|10897.8|10895.1|10898.2|10895.3|10897.6|10894.6|22
1702853100000|2023-12-17 22:45:00|10897.6|10895.2|10897.7|10894.6|10897.9|10895.2|10897.4|10894.6|30
1702853400000|2023-12-17 22:50:00|10897.6|10894.8|10897.7|10894.8|10897.8|10894.8|10897.4|10894.4|51
1702853700000|2023-12-17 22:55:00|10897.8|10894.7|10898.4|10894.2|10898.6|10894.8|10897.7|10894.1|26
1702854000000|2023-12-17 23:00:00|10898.7|10894|10894.4|10892.6|10898.7|10894.3|10893.9|10892|198
1702854300000|2023-12-17 23:05:00|10894.1|10892.9|10897.5|10896.4|10897.6|10896.6|10893.9|10892.9|91
1702854600000|2023-12-17 23:10:00|10897.4|10896.2|10897.1|10896.2|10897.9|10897|10896.3|10895.2|73
1702854900000|2023-12-17 23:15:00|10897|10896.1|10897.4|10896.5|10898|10897.1|10896.6|10895.7|52
1702855200000|2023-12-17 23:20:00|10897.5|10896.6|10896.5|10895.6|10897.9|10897|10896.3|10895.4|53
1702855500000|2023-12-17 23:25:00|10896.4|10895.5|10894.5|10893.6|10897.2|10896.3|10893.9|10893|74
1702855800000|2023-12-17 23:30:00|10894.4|10893.5|10894.2|10893.3|10895.8|10894.9|10893.4|10892.5|115
1702856100000|2023-12-17 23:35:00|10894.1|10893.2|10892.9|10892|10894.3|10893.4|10892.5|10891.6|84
1702856400000|2023-12-17 23:40:00|10892.8|10891.9|10894.2|10893.3|10894.8|10893.9|10892.8|10891.9|64
1702856700000|2023-12-17 23:45:00|10894.1|10893.2|10893.5|10892.6|10894.2|10893.3|10893|10892.1|71
1702857000000|2023-12-17 23:50:00|10893.9|10893|10894.9|10894|10895|10894.1|10893.8|10892.9|59
1702857300000|2023-12-17 23:55:00|10895|10894.1|10895.3|10894.4|10895.5|10894.7|10894.2|10893.4|63
1702857600000|2023-12-18 00:00:00|10895.4|10894.5|10894.9|10894|10897.1|10896.2|10894.3|10893.5|138
1702857900000|2023-12-18 00:05:00|10894.8|10893.9|10896.9|10896|10897.3|10896.4|10894.8|10893.9|108
1702858200000|2023-12-18 00:10:00|10896.8|10895.9|10898.2|10897.6|10898.6|10898|10896.1|10895.5|104
1702858500000|2023-12-18 00:15:00|10898.3|10897.7|10898.8|10897.9|10899.3|10898.7|10897.9|10897.3|73
1702858800000|2023-12-18 00:20:00|10898.9|10898|10899.7|10898.8|10899.9|10899|10898.3|10897.4|151
1702859100000|2023-12-18 00:25:00|10899.5|10898.9|10899.3|10898.4|10900.1|10899.2|10897.5|10896.9|106
1702859400000|2023-12-18 00:30:00|10899.1|10898.2|10899.5|10898.6|10900|10899.1|10898.2|10897.5|95
1702859700000|2023-12-18 00:35:00|10899.4|10898.5|10900.1|10899.5|10900.5|10899.6|10898.6|10897.9|84
1702860000000|2023-12-18 00:40:00|10900|10899.4|10897.8|10896.9|10900.1|10899.5|10897.5|10896.6|154
1702860300000|2023-12-18 00:45:00|10897.9|10897|10900|10899.1|10900.4|10899.5|10897.9|10897|122
1702860600000|2023-12-18 00:50:00|10899.9|10899|10899.9|10899|10900.4|10899.5|10899.2|10898.3|187
1702860900000|2023-12-18 00:55:00|10900.3|10899.4|10901.1|10900.2|10901.9|10901.1|10899.7|10899.1|170
1702861200000|2023-12-18 01:00:00|10901|10900.1|10900.9|10900|10901.1|10900.4|10899.2|10898.4|197
1702861500000|2023-12-18 01:05:00|10900.8|10899.9|10898.8|10897.9|10900.9|10900.2|10898.5|10897.6|118
1702861800000|2023-12-18 01:10:00|10898.9|10898|10900|10899.1|10900|10899.1|10896.8|10895.9|137
1702862100000|2023-12-18 01:15:00|10899.6|10898.7|10898.8|10897.9|10900|10899.1|10898.4|10897.5|161
1702862400000|2023-12-18 01:20:00|10898.7|10897.8|10899.6|10898.7|10900.8|10899.9|10898|10897.3|118
1702862700000|2023-12-18 01:25:00|10899.7|10898.8|10899.3|10898.4|10900.4|10899.5|10899|10898.3|103
1702863000000|2023-12-18 01:30:00|10899.4|10898.5|10898.2|10897.3|10899.6|10899|10896.4|10895.5|204
1702863300000|2023-12-18 01:35:00|10898.1|10897.5|10896.5|10895.9|10898.2|10897.6|10895.8|10895.2|147
1702863600000|2023-12-18 01:40:00|10896.4|10895.8|10897.7|10897.1|10898.3|10897.7|10896.2|10895.6|91
1702863900000|2023-12-18 01:45:00|10897.3|10896.7|10897.1|10896.5|10897.3|10896.7|10895|10894.1|138
1702864200000|2023-12-18 01:50:00|10896.7|10896.1|10896.9|10896|10897.6|10896.7|10896.2|10895.3|94
1702864500000|2023-12-18 01:55:00|10897|10896.1|10897.8|10897.2|10898.3|10897.7|10896.9|10896|79
1702864800000|2023-12-18 02:00:00|10898.1|10897.5|10902|10901.1|10902.3|10901.4|10898.1|10897.5|130
1702865100000|2023-12-18 02:05:00|10902.1|10901.2|10903|10902.4|10903.5|10902.6|10901.1|10900.2|127
1702865400000|2023-12-18 02:10:00|10902.8|10902.2|10905.3|10904.4|10905.5|10904.7|10902.7|10901.8|93
1702865700000|2023-12-18 02:15:00|10905.4|10904.5|10903.7|10903.1|10905.4|10904.6|10903|10902.1|119
1702866000000|2023-12-18 02:20:00|10904|10903.4|10903.2|10902.3|10904.1|10903.5|10901.7|10901.1|118
1702866300000|2023-12-18 02:25:00|10903.3|10902.4|10902.3|10901.4|10903.4|10902.5|10902.2|10901.3|94
1702866600000|2023-12-18 02:30:00|10902.4|10901.5|10902.4|10901.5|10902.7|10901.8|10901.1|10900.2|114
1702866900000|2023-12-18 02:35:00|10902.8|10901.9|10905|10904.1|10905.4|10904.5|10902.8|10901.9|83
1702867200000|2023-12-18 02:40:00|10904.9|10904|10904.5|10903.6|10905.2|10904.3|10903.1|10902.3|75
1702867500000|2023-12-18 02:45:00|10904.6|10903.7|10905.2|10904.6|10905.6|10905|10903.7|10903.1|85
1702867800000|2023-12-18 02:50:00|10905|10904.1|10904.2|10903.3|10905|10904.2|10903.9|10903|93
1702868100000|2023-12-18 02:55:00|10904|10903.1|10904.3|10903.7|10904.5|10903.8|10903.6|10902.9|112
1702868400000|2023-12-18 03:00:00|10904.2|10903.6|10904.5|10903.6|10904.7|10904|10903.4|10902.6|68
1702868700000|2023-12-18 03:05:00|10904.6|10903.7|10907.6|10906.7|10907.7|10906.8|10904.5|10903.6|91
1702869000000|2023-12-18 03:10:00|10907.7|10906.8|10909.7|10908.8|10909.9|10909|10907.6|10906.7|98
1702869300000|2023-12-18 03:15:00|10909.8|10908.9|10909.6|10908.7|10910.2|10909.3|10909|10908.1|70
1702869600000|2023-12-18 03:20:00|10909.7|10908.8|10910.9|10910|10911.5|10910.6|10909.6|10908.7|117
1702869900000|2023-12-18 03:25:00|10910.8|10909.9|10910.6|10909.7|10911.8|10910.9|10910.6|10909.7|62
1702870200000|2023-12-18 03:30:00|10910.7|10909.8|10911.6|10910.7|10911.7|10910.8|10909.7|10908.8|133
1702870500000|2023-12-18 03:35:00|10911.7|10910.8|10911.8|10910.9|10913.2|10912.3|10911.4|10910.5|120
1702870800000|2023-12-18 03:40:00|10912|10911.1|10912.1|10911.5|10914.1|10913.5|10911.9|10911|100
1702871100000|2023-12-18 03:45:00|10912.2|10911.6|10911.8|10911.2|10912.2|10911.6|10910.9|10910.3|88
1702871400000|2023-12-18 03:50:00|10911.7|10911.1|10912.2|10911.6|10912.2|10911.6|10911.5|10910.6|68
1702871700000|2023-12-18 03:55:00|10912.1|10911.5|10911.5|10910.6|10912.3|10911.7|10911.2|10910.5|43
1702872000000|2023-12-18 04:00:00|10911.4|10910.5|10910.9|10910.3|10911.5|10910.6|10910|10909.4|71
1702872300000|2023-12-18 04:05:00|10910.8|10910.2|10911.3|10910.7|10911.9|10911.3|10910.7|10910.1|68
1702872600000|2023-12-18 04:10:00|10911.4|10910.8|10911.1|10910.5|10911.4|10910.8|10910.3|10909.7|84
1702872900000|2023-12-18 04:15:00|10911.2|10910.6|10910.8|10910.2|10911.2|10910.6|10910.2|10909.5|43
1702873200000|2023-12-18 04:20:00|10910.9|10910.3|10911.4|10910.5|10911.5|10910.6|10910.5|10909.6|70
1702873500000|2023-12-18 04:25:00|10911.5|10910.6|10911.1|10910.2|10912.2|10911.3|10911|10910.1|69
1702873800000|2023-12-18 04:30:00|10911.2|10910.3|10910.5|10909.6|10911.6|10910.7|10910.1|10909.5|72
1702874100000|2023-12-18 04:35:00|10910.4|10909.5|10910|10909.1|10910.6|10909.8|10909.8|10908.9|78
1702874400000|2023-12-18 04:40:00|10910.4|10909.5|10910.4|10909.5|10910.5|10909.9|10909.6|10908.7|64
1702874700000|2023-12-18 04:45:00|10910.2|10909.3|10910.3|10909.7|10911.3|10910.7|10910|10909.3|55
1702875000000|2023-12-18 04:50:00|10910.4|10909.8|10910.5|10909.6|10911|10910.3|10910.2|10909.5|42
1702875300000|2023-12-18 04:55:00|10910.4|10909.8|10913.4|10912.5|10913.7|10912.8|10910.2|10909.3|112
1702875600000|2023-12-18 05:00:00|10913.6|10912.7|10913.4|10912.8|10915.1|10914.2|10913.2|10912.3|110
1702875900000|2023-12-18 05:05:00|10913.3|10912.7|10913.6|10913|10913.7|10913.1|10912.4|10911.7|58
1702876200000|2023-12-18 05:10:00|10913.7|10913.1|10914|10913.1|10914.3|10913.7|10912.8|10912.2|73
1702876500000|2023-12-18 05:15:00|10913.9|10913|10913.7|10912.8|10914.7|10913.8|10913.7|10912.8|65
1702876800000|2023-12-18 05:20:00|10913.6|10912.7|10915.8|10914.9|10916.1|10915.2|10913.6|10912.7|71
1702877100000|2023-12-18 05:25:00|10915.4|10914.5|10915.8|10914.9|10915.9|10915|10914.7|10913.8|103
1702877400000|2023-12-18 05:30:00|10915.6|10914.7|10914.6|10913.7|10916.1|10915.2|10914.2|10913.3|83
1702877700000|2023-12-18 05:35:00|10914.7|10913.8|10913.3|10912.7|10914.7|10913.8|10913.3|10912.7|51
1702878000000|2023-12-18 05:40:00|10913.2|10912.6|10913.3|10912.4|10913.3|10912.7|10911.1|10910.5|75
1702878300000|2023-12-18 05:45:00|10913.4|10912.5|10912.6|10911.7|10913.4|10912.7|10911.9|10911|83
1702878600000|2023-12-18 05:50:00|10912.4|10911.5|10912.5|10911.9|10912.6|10912|10911.5|10910.7|58
1702878900000|2023-12-18 05:55:00|10912.7|10911.8|10916|10915.1|10916.4|10915.5|10912.7|10911.8|144
1702879200000|2023-12-18 06:00:00|10915.9|10915|10914.1|10913.2|10915.9|10915|10912.5|10911.6|98
1702879500000|2023-12-18 06:05:00|10914.3|10913.4|10913.3|10912.4|10914.8|10913.9|10913.1|10912.2|92
1702879800000|2023-12-18 06:10:00|10913.2|10912.3|10913.6|10913|10914.2|10913.3|10912.3|10911.4|89
1702880100000|2023-12-18 06:15:00|10913.5|10912.9|10916.3|10915.7|10916.3|10915.7|10913.5|10912.9|102
1702880400000|2023-12-18 06:20:00|10916|10915.4|10915.9|10915.3|10916.5|10915.9|10915.5|10914.8|74
1702880700000|2023-12-18 06:25:00|10915.8|10915.2|10917.6|10916.7|10917.7|10917|10914.5|10913.6|120
1702881000000|2023-12-18 06:30:00|10917.7|10916.8|10916.7|10915.8|10918.3|10917.6|10916|10915.1|132
1702881300000|2023-12-18 06:35:00|10916.8|10915.9|10918.3|10917.4|10918.6|10917.8|10916.7|10915.8|74
1702881600000|2023-12-18 06:40:00|10918.2|10917.6|10919.1|10918.2|10920.6|10919.7|10917|10916.4|131
1702881900000|2023-12-18 06:45:00|10918.9|10918|10919|10918.1|10919|10918.2|10917.1|10916.2|110
1702882200000|2023-12-18 06:50:00|10919.2|10918.3|10918.8|10917.9|10919.9|10919|10918.7|10917.8|78
1702882500000|2023-12-18 06:55:00|10918.9|10918|10919.2|10918.3|10919.9|10919|10918.3|10917.4|96
1702882800000|2023-12-18 07:00:00|10919.1|10918.2|10918.4|10917.5|10919.1|10918.2|10916.8|10915.9|245
1702883100000|2023-12-18 07:05:00|10918.3|10917.4|10918.7|10917.8|10919|10918.1|10917.1|10916.3|162
1702883400000|2023-12-18 07:10:00|10918.9|10918|10919.3|10918.4|10920|10919.1|10917.8|10916.9|130
1702883700000|2023-12-18 07:15:00|10919|10918.3|10920.7|10919.8|10920.8|10919.9|10918.5|10917.6|111
1702884000000|2023-12-18 07:20:00|10920.6|10919.7|10918|10917.4|10923|10922.1|10917.3|10916.4|211
1702884300000|2023-12-18 07:25:00|10918.1|10917.5|10920.4|10919.5|10920.5|10919.6|10916.7|10915.9|149
1702884600000|2023-12-18 07:30:00|10920.7|10919.8|10924.2|10923.3|10924.3|10923.4|10920.2|10919.3|245
1702884900000|2023-12-18 07:35:00|10924|10923.1|10929.2|10928.3|10929.9|10929|10923.1|10922.2|240
1702885200000|2023-12-18 07:40:00|10929.3|10928.4|10927.2|10926.3|10930.5|10929.6|10927|10926.1|227
1702885500000|2023-12-18 07:45:00|10927|10926.1|10924.7|10923.8|10927.3|10926.7|10924.2|10923.3|288
1702885800000|2023-12-18 07:50:00|10924.8|10923.9|10925.9|10925|10927.2|10926.3|10924.3|10923.4|191
1702886100000|2023-12-18 07:55:00|10926|10925.1|10922.1|10921.2|10926.5|10925.6|10922.1|10921.2|247
1702886400000|2023-12-18 08:00:00|10922|10921.1|10920.8|10919.9|10922|10921.1|10917.2|10916.5|555
1702886700000|2023-12-18 08:05:00|10920.7|10919.8|10918.6|10917.7|10921.7|10920.8|10916.7|10915.8|326
1702887000000|2023-12-18 08:10:00|10918.5|10917.6|10917|10916.1|10920.4|10919.5|10916.3|10915.4|355
1702887300000|2023-12-18 08:15:00|10916.9|10916|10920.6|10919.7|10920.7|10919.8|10916.9|10916|346
1702887600000|2023-12-18 08:20:00|10920.4|10919.5|10918.8|10917.9|10920.9|10920|10916.7|10916|310
1702887900000|2023-12-18 08:25:00|10918.9|10918.3|10920.6|10919.7|10921.1|10920.3|10918.5|10917.6|295
1702888200000|2023-12-18 08:30:00|10921|10920.1|10922.4|10921.5|10924.3|10923.4|10919.1|10918.2|342
1702888500000|2023-12-18 08:35:00|10922.3|10921.4|10918.3|10917.4|10922.4|10921.8|10917.6|10916.7|253
1702888800000|2023-12-18 08:40:00|10918.1|10917.2|10919.2|10918.3|10922.4|10921.5|10917.8|10916.9|300
1702889100000|2023-12-18 08:45:00|10919.3|10918.4|10918.8|10918.2|10919.9|10919|10917.7|10916.9|271
1702889400000|2023-12-18 08:50:00|10918.9|10918.3|10918.4|10917.5|10919.7|10918.8|10917.5|10916.6|186
1702889700000|2023-12-18 08:55:00|10918.5|10917.6|10918.6|10917.7|10919.5|10918.6|10917.7|10916.8|247
1702890000000|2023-12-18 09:00:00|10918.5|10917.5|10918.1|10917.2|10918.7|10917.8|10914.2|10913.3|318
1702890300000|2023-12-18 09:05:00|10918|10917.1|10920.3|10919.4|10923.7|10922.8|10918|10917.1|382
1702890600000|2023-12-18 09:10:00|10920.4|10919.5|10927.7|10927.1|10928.4|10927.5|10920.2|10919.5|320
1702890900000|2023-12-18 09:15:00|10927.6|10927|10925.2|10924.6|10928.8|10927.9|10924.8|10924.1|291
1702891200000|2023-12-18 09:20:00|10925.3|10924.4|10924.3|10923.4|10927.6|10926.8|10923.9|10923|269
1702891500000|2023-12-18 09:25:00|10924.2|10923.3|10921.9|10921|10924.3|10923.4|10921.4|10920.5|209
1702891800000|2023-12-18 09:30:00|10922|10921.1|10925.7|10924.8|10926|10925.1|10920.6|10919.7|269
1702892100000|2023-12-18 09:35:00|10925.6|10924.7|10922.4|10921.8|10926.7|10925.8|10922.3|10921.7|281
1702892400000|2023-12-18 09:40:00|10922.2|10921.6|10921.6|10921|10923|10922.4|10921.5|10920.7|211
1702892700000|2023-12-18 09:45:00|10920.9|10920.3|10924|10923.1|10925.2|10924.6|10920.9|10920.3|255
1702893000000|2023-12-18 09:50:00|10923.9|10923|10920.9|10920|10924.5|10923.6|10920.3|10919.4|246
1702893300000|2023-12-18 09:55:00|10921|10920.1|10920|10919.4|10921.1|10920.3|10918.6|10917.7|280
1702893600000|2023-12-18 10:00:00|10919.9|10919.3|10920.3|10919.4|10920.5|10919.8|10917.9|10917.3|260
1702893900000|2023-12-18 10:05:00|10920.2|10919.3|10919.2|10918.3|10921.4|10920.5|10919.2|10918.3|216
1702894200000|2023-12-18 10:10:00|10919|10918.1|10916.7|10916.1|10919|10918.1|10915.8|10914.9|154
1702894500000|2023-12-18 10:15:00|10917|10916.2|10917.2|10916.3|10918.4|10917.5|10914.3|10913.4|202
1702894800000|2023-12-18 10:20:00|10917.3|10916.4|10916|10915.1|10917.4|10916.5|10915.2|10914.3|223
1702895100000|2023-12-18 10:25:00|10915.9|10915|10914.8|10913.9|10916|10915.1|10914.1|10913.2|176
1702895400000|2023-12-18 10:30:00|10914.9|10914|10913.4|10912.5|10916.4|10915.5|10911.9|10911|252
1702895700000|2023-12-18 10:35:00|10913.3|10912.4|10911.6|10910.7|10913.8|10913.1|10908.7|10907.8|288
1702896000000|2023-12-18 10:40:00|10911.7|10910.8|10911.7|10910.8|10913.3|10912.4|10910.5|10909.7|349
1702896300000|2023-12-18 10:45:00|10912.1|10911.2|10916.5|10915.6|10917.6|10916.7|10911.6|10910.9|276
1702896600000|2023-12-18 10:50:00|10916.3|10915.4|10915.3|10914.7|10917.5|10916.6|10915|10914.2|213
1702896900000|2023-12-18 10:55:00|10915.4|10914.8|10910.8|10909.9|10915.9|10915.3|10910.2|10909.3|324
1702897200000|2023-12-18 11:00:00|10910.9|10910|10909.7|10908.8|10912.4|10911.5|10907.7|10906.8|251
1702897500000|2023-12-18 11:05:00|10909.9|10909|10910.7|10909.8|10912.8|10911.9|10909.7|10908.9|177
1702897800000|2023-12-18 11:10:00|10910.6|10909.7|10911.9|10911|10912.3|10911.4|10910.3|10909.4|171
1702898100000|2023-12-18 11:15:00|10911.8|10910.9|10913.6|10912.7|10914.1|10913.2|10911|10910.1|272
1702898400000|2023-12-18 11:20:00|10913.4|10912.5|10913.2|10912.3|10913.8|10912.9|10912.7|10911.8|148
1702898700000|2023-12-18 11:25:00|10913.1|10912.2|10912.1|10911.2|10913.6|10912.7|10911.2|10910.3|163
1702899000000|2023-12-18 11:30:00|10911.9|10911|10912.7|10911.8|10914|10913.1|10911.6|10910.7|179
1702899300000|2023-12-18 11:35:00|10912.6|10911.7|10910|10909.1|10913.8|10912.9|10908.7|10907.9|204
1702899600000|2023-12-18 11:40:00|10909.9|10909|10911.2|10910.3|10913.4|10912.5|10909.2|10908.3|212
1702899900000|2023-12-18 11:45:00|10911.4|10910.5|10910.8|10909.9|10912.1|10911.5|10909.1|10908.2|222
1702900200000|2023-12-18 11:50:00|10910.9|10910|10910.5|10909.6|10911.6|10910.7|10908|10907.3|277
1702900500000|2023-12-18 11:55:00|10910.8|10909.9|10913.3|10912.4|10913.7|10913.1|10910.6|10909.7|260
1702900800000|2023-12-18 12:00:00|10913.7|10912.8|10912.9|10912|10916.7|10915.8|10912.2|10911.3|238
1702901100000|2023-12-18 12:05:00|10912.8|10911.9|10913.2|10912.3|10913.9|10913.1|10911.7|10910.8|198
1702901400000|2023-12-18 12:10:00|10913.3|10912.4|10913|10912.1|10913.7|10912.9|10912.8|10911.9|144
1702901700000|2023-12-18 12:15:00|10912.9|10912|10914.4|10913.5|10915.3|10914.4|10912.9|10912|161
1702902000000|2023-12-18 12:20:00|10914.3|10913.4|10912.5|10911.9|10915.9|10915|10911.7|10910.9|264
1702902300000|2023-12-18 12:25:00|10912.6|10912|10916.4|10915.8|10916.8|10916.2|10912.6|10912|249
1702902600000|2023-12-18 12:30:00|10916.5|10915.6|10916.5|10915.9|10917.5|10916.9|10914.4|10913.8|212
1702902900000|2023-12-18 12:35:00|10916.6|10916|10915.3|10914.4|10916.9|10916.3|10915|10914.3|220
1702903200000|2023-12-18 12:40:00|10915.2|10914.3|10910|10909.1|10915.8|10915.2|10909.6|10908.7|217
1702903500000|2023-12-18 12:45:00|10910.1|10909.2|10915.6|10914.7|10916.7|10915.8|10909.7|10909.1|286
1702903800000|2023-12-18 12:50:00|10915.4|10914.5|10917.8|10916.9|10917.8|10917|10911.8|10910.9|306
1702904100000|2023-12-18 12:55:00|10918|10917.1|10914.3|10913.4|10918.2|10917.3|10912.7|10911.8|412
1702904400000|2023-12-18 13:00:00|10914.2|10913.3|10920.1|10919.2|10920.7|10920.1|10914.2|10913.3|309
1702904700000|2023-12-18 13:05:00|10920.5|10919.6|10918.1|10917.5|10923.4|10922.5|10918.1|10917.4|366
1702905000000|2023-12-18 13:10:00|10918|10917.4|10916.9|10916.3|10919.5|10918.9|10916.3|10915.5|239
1702905300000|2023-12-18 13:15:00|10916.8|10916.2|10916.3|10915.4|10919.2|10918.3|10916.2|10915.3|264
1702905600000|2023-12-18 13:20:00|10916.4|10915.5|10922.2|10921.3|10922.9|10922|10915.4|10914.5|406
1702905900000|2023-12-18 13:25:00|10922.3|10921.4|10925.7|10925.1|10926.1|10925.5|10921|10920.1|279
1702906200000|2023-12-18 13:30:00|10925.3|10924.7|10927.4|10926.5|10927.7|10927.1|10923|10922.4|337
1702906500000|2023-12-18 13:35:00|10927.1|10926.2|10925.1|10924.5|10929.8|10928.9|10923.1|10922.5|402
1702906800000|2023-12-18 13:40:00|10924.8|10924.2|10924.6|10924|10926.7|10926.1|10921.7|10920.8|458
1702907100000|2023-12-18 13:45:00|10924.8|10924.2|10927.1|10926.5|10928.4|10927.8|10924.2|10923.6|407
1702907400000|2023-12-18 13:50:00|10927|10926.4|10922.3|10921.4|10927.3|10926.7|10921.9|10921|402
1702907700000|2023-12-18 13:55:00|10922.4|10921.5|10921.6|10921|10924.9|10924.3|10920.9|10920.1|358
1702908000000|2023-12-18 14:00:00|10921.7|10921.1|10927.1|10926.2|10927.4|10926.5|10921.1|10920.2|428
1702908300000|2023-12-18 14:05:00|10927.2|10926.3|10926.6|10926|10927.6|10926.7|10924.6|10923.8|316
1702908600000|2023-12-18 14:10:00|10926.7|10926.1|10924.6|10924|10930|10929.3|10924.1|10923.4|383
1702908900000|2023-12-18 14:15:00|10924.7|10924.1|10927.9|10927.3|10928.8|10928|10922.7|10921.8|298
1702909200000|2023-12-18 14:20:00|10927.8|10927.2|10928.5|10927.6|10930.3|10929.4|10926.6|10925.7|296
1702909500000|2023-12-18 14:25:00|10928.4|10927.8|10930.2|10929.6|10931.3|10930.7|10927.2|10926.3|364
1702909800000|2023-12-18 14:30:00|10930.1|10929.5|10926.1|10925.5|10930.4|10929.8|10925.4|10924.6|491
1702910100000|2023-12-18 14:35:00|10925.9|10925.3|10927|10926.1|10927.9|10927.3|10922.7|10921.8|481
1702910400000|2023-12-18 14:40:00|10926.9|10926|10924|10923.1|10928.4|10927.8|10922.8|10922.2|313
1702910700000|2023-12-18 14:45:00|10923.9|10923|10925.4|10924.8|10927|10926.4|10923.2|10922.3|333
1702911000000|2023-12-18 14:50:00|10925.3|10924.7|10928.5|10927.9|10928.8|10928|10923.7|10923.1|325
1702911300000|2023-12-18 14:55:00|10928.4|10927.8|10929.6|10928.7|10930.2|10929.3|10926.4|10925.7|326
1702911600000|2023-12-18 15:00:00|10929.7|10928.8|10927.4|10926.5|10931.7|10930.8|10926.7|10925.8|479
1702911900000|2023-12-18 15:05:00|10927.3|10926.4|10921|10920.1|10928.1|10927.5|10920.9|10920|366
1702912200000|2023-12-18 15:10:00|10920.9|10920|10918.9|10918|10924.7|10924.1|10915.8|10914.9|505
1702912500000|2023-12-18 15:15:00|10919|10918.1|10922.4|10921.5|10925.2|10924.3|10918.4|10917.5|402
1702912800000|2023-12-18 15:20:00|10922.5|10921.6|10927.9|10927.3|10927.9|10927.3|10922.5|10921.6|375
1702913100000|2023-12-18 15:25:00|10928|10927.4|10926.7|10925.8|10928.1|10927.5|10926.1|10925.2|306
1702913400000|2023-12-18 15:30:00|10926.8|10925.9|10923.8|10922.9|10926.8|10925.9|10920.8|10919.9|394
1702913700000|2023-12-18 15:35:00|10923.7|10922.8|10917.1|10916.2|10924.1|10923.3|10916.1|10915.2|351
1702914000000|2023-12-18 15:40:00|10917.2|10916.3|10913.9|10913.3|10917.4|10916.5|10911.4|10910.5|356
1702914300000|2023-12-18 15:45:00|10914.1|10913.5|10913.2|10912.3|10917.6|10917|10911.9|10911|426
1702914600000|2023-12-18 15:50:00|10913.3|10912.4|10914.7|10913.8|10915.8|10915.2|10912|10911.1|401
1702914900000|2023-12-18 15:55:00|10914.8|10914.2|10914.4|10913.8|10916.8|10915.9|10913.4|10912.5|371
1702915200000|2023-12-18 16:00:00|10914.5|10913.9|10916.2|10915.6|10917.8|10916.9|10913.6|10913|428
1702915500000|2023-12-18 16:05:00|10916.3|10915.7|10921.8|10920.9|10921.9|10921.1|10914.7|10914.1|389
1702915800000|2023-12-18 16:10:00|10921.7|10920.8|10919.2|10918.3|10923.6|10923|10918.7|10917.8|344
1702916100000|2023-12-18 16:15:00|10919.1|10918.2|10916.7|10915.8|10921.2|10920.6|10915.2|10914.3|374
1702916400000|2023-12-18 16:20:00|10916.5|10915.6|10920.6|10919.7|10920.7|10919.9|10916.2|10915.3|268
1702916700000|2023-12-18 16:25:00|10920.4|10919.8|10922.5|10921.9|10923.1|10922.5|10918.6|10918|251
1702917000000|2023-12-18 16:30:00|10922.4|10921.8|10924|10923.4|10925.3|10924.7|10921.3|10920.7|285
1702917300000|2023-12-18 16:35:00|10924.2|10923.6|10920.2|10919.6|10925.1|10924.5|10920.2|10919.3|264
1702917600000|2023-12-18 16:40:00|10920.1|10919.2|10918.3|10917.7|10920.9|10920.3|10916.7|10915.8|323
1702917900000|2023-12-18 16:45:00|10918.5|10917.9|10921.6|10920.7|10921.6|10920.7|10917.4|10916.7|286
1702918200000|2023-12-18 16:50:00|10921.7|10920.8|10922.6|10921.7|10922.9|10922|10920.9|10920.2|188
1702918500000|2023-12-18 16:55:00|10922.8|10921.9|10919.3|10918.7|10922.9|10922.2|10918.2|10917.6|238
1702918800000|2023-12-18 17:00:00|10919.4|10918.8|10922.1|10921.2|10922.3|10921.4|10919|10918.1|216
1702919100000|2023-12-18 17:05:00|10922|10921.1|10920.8|10920.2|10924.1|10923.2|10920.1|10919.5|209
1702919400000|2023-12-18 17:10:00|10920.4|10919.8|10922.8|10922.2|10923.6|10923|10918.9|10918.3|258
1702919700000|2023-12-18 17:15:00|10922.9|10922.3|10920.8|10919.9|10923.5|10922.9|10920.1|10919.2|268
1702920000000|2023-12-18 17:20:00|10921.3|10920.4|10925.6|10924.7|10926.2|10925.6|10920.2|10919.3|198
1702920300000|2023-12-18 17:25:00|10925.5|10924.6|10926.2|10925.6|10926.7|10926.1|10924.7|10923.8|191
1702920600000|2023-12-18 17:30:00|10926.3|10925.7|10926.8|10926.2|10927.1|10926.5|10924.2|10923.6|158
1702920900000|2023-12-18 17:35:00|10926.7|10926.1|10923.9|10923.3|10926.7|10926.1|10923.3|10922.7|158
1702921200000|2023-12-18 17:40:00|10923.8|10923.2|10925.1|10924.2|10926.3|10925.4|10923.8|10923.2|162
1702921500000|2023-12-18 17:45:00|10924.8|10923.9|10927.2|10926.3|10927.6|10926.7|10923.4|10922.6|177
1702921800000|2023-12-18 17:50:00|10927|10926.1|10927.7|10926.8|10927.7|10926.9|10926|10925.1|164
1702922100000|2023-12-18 17:55:00|10927.5|10926.6|10928.1|10927.2|10928.4|10927.6|10925.5|10924.6|205
1702922400000|2023-12-18 18:00:00|10928|10927.1|10924|10923.1|10928.5|10927.6|10923.9|10923|194
1702922700000|2023-12-18 18:05:00|10924.1|10923.2|10926|10925.1|10926.4|10925.5|10923.9|10923|187
1702923000000|2023-12-18 18:10:00|10925.9|10925.3|10924.5|10923.6|10926.4|10925.6|10924.4|10923.5|143
1702923300000|2023-12-18 18:15:00|10924.4|10923.5|10922.4|10921.5|10925.8|10925|10922.3|10921.4|208
1702923600000|2023-12-18 18:20:00|10922.3|10921.4|10923.4|10922.5|10925.5|10924.6|10921.8|10921|186
1702923900000|2023-12-18 18:25:00|10923.1|10922.2|10926.1|10925.2|10926.1|10925.2|10923|10922.1|162
1702924200000|2023-12-18 18:30:00|10926|10925.1|10925.3|10924.7|10926.4|10925.5|10924.5|10923.6|166
1702924500000|2023-12-18 18:35:00|10925.1|10924.5|10923.8|10923.2|10925.7|10924.8|10922.7|10921.8|203
1702924800000|2023-12-18 18:40:00|10923.7|10923.1|10923.2|10922.6|10925.1|10924.5|10923|10922.4|127
1702925100000|2023-12-18 18:45:00|10923.3|10922.7|10920.8|10919.9|10923.3|10922.7|10920.5|10919.6|157
1702925400000|2023-12-18 18:50:00|10920.7|10919.8|10923.6|10922.7|10924.4|10923.5|10920.7|10919.8|103
1702925700000|2023-12-18 18:55:00|10923.2|10922.3|10923.6|10923|10924|10923.4|10922|10921.1|175
1702926000000|2023-12-18 19:00:00|10923.7|10922.8|10922.7|10922.1|10923.8|10922.9|10922.1|10921.4|114
1702926300000|2023-12-18 19:05:00|10922.8|10922.2|10920.4|10919.5|10922.9|10922.3|10920.2|10919.4|119
1702926600000|2023-12-18 19:10:00|10920.3|10919.4|10918.6|10917.7|10920.4|10919.5|10918.4|10917.5|127
1702926900000|2023-12-18 19:15:00|10918.7|10917.8|10916.4|10915.8|10919.1|10918.4|10916.3|10915.5|114
1702927200000|2023-12-18 19:20:00|10916.3|10915.7|10916.4|10915.5|10917.2|10916.5|10914.6|10914|111
1702927500000|2023-12-18 19:25:00|10916.5|10915.6|10915.5|10914.6|10917.5|10916.9|10914.8|10913.9|145
1702927800000|2023-12-18 19:30:00|10915.1|10914.2|10913.8|10912.9|10915.6|10914.7|10913.8|10912.9|148
1702928100000|2023-12-18 19:35:00|10913.7|10912.8|10915|10914.1|10916|10915.1|10913.5|10912.8|137
1702928400000|2023-12-18 19:40:00|10915.1|10914.2|10915.1|10914.2|10915.2|10914.4|10913.6|10912.7|118
1702928700000|2023-12-18 19:45:00|10914.8|10913.9|10915.1|10914.5|10915.8|10914.9|10914.6|10913.7|90
1702929000000|2023-12-18 19:50:00|10915|10914.4|10918.3|10917.4|10919.4|10918.5|10915|10914.4|152
1702929300000|2023-12-18 19:55:00|10918.4|10917.5|10917.3|10916.4|10918.8|10917.9|10916.6|10915.7|150
1702929600000|2023-12-18 20:00:00|10917.2|10916.3|10916.3|10915.4|10917.2|10916.3|10914.7|10913.8|147
1702929900000|2023-12-18 20:05:00|10916.2|10915.3|10914.5|10913.6|10917.1|10916.2|10914.5|10913.6|138
1702930200000|2023-12-18 20:10:00|10914.4|10913.5|10917.4|10916.5|10917.4|10916.5|10914.1|10913.4|133
1702930500000|2023-12-18 20:15:00|10917.3|10916.4|10917.4|10916.5|10918.6|10918|10917|10916.1|106
1702930800000|2023-12-18 20:20:00|10917.7|10916.8|10919|10918.1|10919.6|10918.7|10917.7|10916.8|118
1702931100000|2023-12-18 20:25:00|10919.1|10918.2|10918.5|10917.6|10919.2|10918.3|10917.6|10916.7|134
1702931400000|2023-12-18 20:30:00|10918.4|10917.5|10918.1|10917.2|10918.4|10917.5|10916.6|10915.7|131
1702931700000|2023-12-18 20:35:00|10918|10917.1|10916.9|10916|10918|10917.1|10916|10915.1|121
1702932000000|2023-12-18 20:40:00|10916.8|10915.9|10914.6|10913.7|10917|10916.1|10914.3|10913.4|150
1702932300000|2023-12-18 20:45:00|10914.7|10913.8|10916.4|10915.5|10916.5|10915.6|10914.2|10913.3|88
1702932600000|2023-12-18 20:50:00|10916.1|10915.2|10917.1|10916.5|10917.9|10917|10916.1|10915.2|134
1702932900000|2023-12-18 20:55:00|10917|10916.4|10920|10919.1|10920.2|10919.4|10916.8|10915.9|197
1702933200000|2023-12-18 21:00:00|10919.9|10919|10919|10918.1|10920|10919.1|10918.1|10917.2|77
1702933500000|2023-12-18 21:05:00|10919.1|10918.2|10919|10918.1|10920.2|10919.3|10918.9|10918|74
1702933800000|2023-12-18 21:10:00|10918.9|10918|10918.4|10917.5|10919.5|10918.6|10918.3|10917.4|85
1702934100000|2023-12-18 21:15:00|10918.5|10917.6|10920.3|10919.4|10920.6|10919.7|10918.3|10917.4|69
1702934400000|2023-12-18 21:20:00|10920.4|10919.5|10922.4|10921.5|10922.5|10921.6|10920.3|10919.4|103
1702934700000|2023-12-18 21:25:00|10921.9|10921|10923.4|10922.5|10924.8|10923.9|10921.8|10920.9|88
1702935000000|2023-12-18 21:30:00|10923.3|10922.4|10923.5|10922.6|10924.4|10923.5|10922.9|10922|48
1702935300000|2023-12-18 21:35:00|10923.3|10922.4|10924|10923.1|10924.6|10923.7|10923.1|10922.2|109
1702935600000|2023-12-18 21:40:00|10924.1|10923.2|10924.7|10923.8|10924.8|10923.9|10923.8|10923|67
1702935900000|2023-12-18 21:45:00|10924.5|10923.6|10923.1|10922.2|10924.8|10923.9|10922.7|10921.8|106
1702936200000|2023-12-18 21:50:00|10923.2|10922.3|10923.8|10922.9|10924.2|10923.3|10923.2|10922.3|115
1702936500000|2023-12-18 21:55:00|10924.4|10922.5|10925.2|10922|10925.2|10922.8|10923.7|10921.2|296
1702936800000|2023-12-18 22:00:00|10925.4|10918.8|10921.6|10915|10927.5|10920.9|10919.8|10913.2|48
1702937100000|2023-12-18 22:05:00|10921.8|10915.2|10921|10914.4|10921.8|10915.2|10920|10913.4|16
1702937400000|2023-12-18 22:10:00|10921.3|10914.7|10920.6|10914|10921.7|10915.1|10920.6|10914|12
1702937700000|2023-12-18 22:15:00|10920.8|10914.2|10920.5|10913.9|10928.4|10921.8|10920.4|10913.8|39
1702938000000|2023-12-18 22:20:00|10920.6|10914|10922.1|10915.5|10922.2|10915.6|10918.4|10911.8|18
1702938300000|2023-12-18 22:25:00|10922.3|10915.7|10924.8|10918.2|10924.9|10918.3|10922.2|10915.6|35
1702938600000|2023-12-18 22:30:00|10924.7|10918.1|10925.8|10919.2|10926.1|10919.5|10924.7|10918.1|72
1702938900000|2023-12-18 22:35:00|10925.9|10919.3|10926.5|10919.9|10927.9|10921.3|10925.7|10919.1|73
1702939200000|2023-12-18 22:40:00|10926.7|10920.1|10925.3|10919.6|10927.8|10921.2|10925.2|10919.3|91
1702939500000|2023-12-18 22:45:00|10925|10919.7|10925.8|10919.2|10926|10920|10925|10919.1|50
1702939800000|2023-12-18 22:50:00|10925.1|10918.5|10924.6|10918|10925.1|10918.5|10924.4|10917.8|66
1702940100000|2023-12-18 22:55:00|10924.5|10917.9|10925.1|10918.6|10925.2|10919|10924.3|10917.7|103
1702940400000|2023-12-18 23:00:00|10925.4|10919.1|10924.9|10922|10927.9|10923|10924.3|10918.8|158
1702940700000|2023-12-18 23:05:00|10924.6|10922.3|10922.8|10920.5|10924.6|10922.7|10922.8|10920.3|107
1702941000000|2023-12-18 23:10:00|10922.7|10920.4|10923.4|10921.3|10923.6|10921.4|10920.5|10918.3|153
1702941300000|2023-12-18 23:15:00|10923.3|10921.4|10922.4|10921.5|10923.6|10922.5|10922.1|10921.2|91
1702941600000|2023-12-18 23:20:00|10922.5|10921.6|10923|10922.1|10923.6|10922.7|10922.1|10921.2|100
1702941900000|2023-12-18 23:25:00|10922.8|10921.9|10922.2|10921.3|10923.1|10922.2|10922.2|10921.3|48
1702942200000|2023-12-18 23:30:00|10922.3|10921.4|10922.4|10921.5|10922.6|10921.7|10922|10921.1|30
1702942500000|2023-12-18 23:35:00|10922.3|10921.4|10923.1|10922.2|10923.1|10922.2|10922.2|10921.3|25
1702942800000|2023-12-18 23:40:00|10923|10922.1|10924.1|10923.2|10924.2|10923.3|10922.9|10922|51
1702943100000|2023-12-18 23:45:00|10924.2|10923.3|10923.3|10922.4|10924.9|10924|10923.1|10922.2|57
1702943400000|2023-12-18 23:50:00|10923.4|10922.5|10923.5|10922.6|10923.7|10922.8|10923.4|10922.5|27
1702943700000|2023-12-18 23:55:00|10923.4|10922.5|10923.9|10923|10924.4|10923.5|10923.3|10922.4|31
1702944000000|2023-12-19 00:00:00|10924|10923.1|10923|10922.1|10924.1|10923.2|10922|10921.1|69
1702944300000|2023-12-19 00:05:00|10922.9|10922|10924|10923.1|10924.1|10923.2|10922.1|10921.2|84
1702944600000|2023-12-19 00:10:00|10924.4|10923.5|10923.4|10922.5|10925.3|10924.4|10922.2|10921.3|125
1702944900000|2023-12-19 00:15:00|10923.3|10922.4|10921.6|10920.7|10923.6|10922.7|10921.6|10920.7|86
1702945200000|2023-12-19 00:20:00|10921.9|10921|10921.3|10920.4|10922.8|10921.9|10920.8|10919.9|90
1702945500000|2023-12-19 00:25:00|10921.4|10920.5|10921.8|10920.9|10922|10921.1|10920.8|10919.9|62
1702945800000|2023-12-19 00:30:00|10921.9|10921|10923.5|10922.6|10923.6|10922.7|10921.4|10920.5|96
1702946100000|2023-12-19 00:35:00|10923.6|10922.7|10921.8|10920.9|10924.5|10923.6|10921.3|10920.4|108
1702946400000|2023-12-19 00:40:00|10921.7|10920.8|10921.9|10921|10922.5|10921.6|10921.3|10920.4|94
1702946700000|2023-12-19 00:45:00|10922|10921.1|10921.1|10920.2|10922.1|10921.2|10920.3|10919.4|104
1702947000000|2023-12-19 00:50:00|10921|10920.1|10918.8|10917.9|10922.1|10921.2|10918.5|10917.6|160
1702947300000|2023-12-19 00:55:00|10918.6|10917.7|10920.7|10919.8|10921.2|10920.3|10918.4|10917.5|147
1702947600000|2023-12-19 01:00:00|10920.8|10919.9|10920.6|10919.7|10922.3|10921.6|10920.1|10919.2|145
1702947900000|2023-12-19 01:05:00|10920.5|10919.6|10922.9|10922|10922.9|10922|10920.1|10919.4|90
1702948200000|2023-12-19 01:10:00|10922.8|10921.9|10923|10922.1|10923.6|10922.7|10921.7|10921.1|68
1702948500000|2023-12-19 01:15:00|10923.2|10922.3|10923.2|10922.3|10923.8|10922.9|10922.1|10921.2|113
1702948800000|2023-12-19 01:20:00|10923.3|10922.4|10923.3|10922.4|10923.7|10922.8|10921.9|10921|137
1702949100000|2023-12-19 01:25:00|10923.6|10922.7|10924.4|10923.5|10926.4|10925.5|10923.5|10922.6|128
1702949400000|2023-12-19 01:30:00|10924.5|10923.6|10921.5|10920.6|10924.5|10923.6|10921.4|10920.5|120
1702949700000|2023-12-19 01:35:00|10921.6|10920.7|10920.6|10919.7|10921.6|10920.7|10919.3|10918.5|155
1702950000000|2023-12-19 01:40:00|10920.7|10919.8|10919.4|10918.5|10921.3|10920.4|10919.2|10918.3|105
1702950300000|2023-12-19 01:45:00|10919.5|10918.6|10919.5|10918.6|10921.3|10920.4|10919.2|10918.3|108
1702950600000|2023-12-19 01:50:00|10919.6|10918.7|10918.5|10917.6|10920.2|10919.3|10918.2|10917.3|164
1702950900000|2023-12-19 01:55:00|10918.6|10917.7|10919|10918.1|10919.2|10918.3|10918|10917.1|115
1702951200000|2023-12-19 02:00:00|10918.9|10918|10920.5|10919.6|10921.3|10920.4|10918.9|10918|131
1702951500000|2023-12-19 02:05:00|10920.4|10919.5|10919.4|10918.5|10920.6|10919.7|10918.4|10917.5|143
1702951800000|2023-12-19 02:10:00|10919.1|10918.2|10918.3|10917.4|10921|10920.1|10918.2|10917.3|131
1702952100000|2023-12-19 02:15:00|10918.2|10917.3|10916.1|10915.2|10918.3|10917.4|10916|10915.1|85
1702952400000|2023-12-19 02:20:00|10916.3|10915.4|10918|10917.1|10918.2|10917.3|10915.2|10914.3|123
1702952700000|2023-12-19 02:25:00|10918.2|10917.3|10919.6|10918.7|10919.7|10918.8|10918.1|10917.2|137
1702953000000|2023-12-19 02:30:00|10919.5|10918.6|10919.3|10918.4|10920.2|10919.3|10918.8|10917.9|112
1702953300000|2023-12-19 02:35:00|10919.2|10918.3|10919.3|10918.4|10920.1|10919.2|10918.8|10917.9|100
1702953600000|2023-12-19 02:40:00|10919|10918.1|10919.3|10918.4|10919.8|10918.9|10918.4|10917.5|80
1702953900000|2023-12-19 02:45:00|10918.9|10918|10918.1|10917.2|10920.3|10919.4|10916.3|10915.4|298
1702954200000|2023-12-19 02:50:00|10917.9|10917|10918.7|10917.8|10919.5|10918.6|10915.9|10915|488
1702954500000|2023-12-19 02:55:00|10918.8|10917.9|10922.2|10921.3|10923.5|10922.6|10918.8|10917.9|328
1702954800000|2023-12-19 03:00:00|10922.1|10921.2|10922.9|10922|10922.9|10922|10920.9|10920|245
1702955100000|2023-12-19 03:05:00|10922.8|10921.9|10926.3|10925.4|10928.2|10927.3|10922.5|10921.6|254
1702955400000|2023-12-19 03:10:00|10926.2|10925.3|10927.5|10926.6|10928|10927.1|10925.9|10925|134
1702955700000|2023-12-19 03:15:00|10927.4|10926.5|10928.2|10927.3|10929.7|10928.8|10927|10926.1|185
1702956000000|2023-12-19 03:20:00|10928.5|10927.6|10929|10928.1|10929.5|10928.6|10928.3|10927.4|121
1702956300000|2023-12-19 03:25:00|10929.1|10928.2|10928.9|10928|10929.5|10928.6|10928.4|10927.5|113
1702956600000|2023-12-19 03:30:00|10929|10928.1|10928.1|10927.2|10929.5|10928.6|10927.5|10926.6|118
1702956900000|2023-12-19 03:35:00|10928.2|10927.3|10927.1|10926.2|10928.3|10927.4|10926.4|10925.5|110
1702957200000|2023-12-19 03:40:00|10927|10926.1|10926.2|10925.3|10927.2|10926.3|10924.8|10923.9|164
1702957500000|2023-12-19 03:45:00|10926.1|10925.2|10925.7|10924.8|10927.1|10926.2|10924.8|10923.9|113
1702957800000|2023-12-19 03:50:00|10925.6|10924.7|10926.2|10925.3|10926.5|10925.6|10925.4|10924.5|114
1702958100000|2023-12-19 03:55:00|10926.8|10925.9|10926|10925.1|10927.1|10926.2|10925.9|10925|78
1702958400000|2023-12-19 04:00:00|10926.1|10925.2|10925.8|10924.9|10927.4|10926.5|10925.4|10924.5|124
1702958700000|2023-12-19 04:05:00|10925.9|10925|10926|10925.1|10927|10926.1|10925.8|10924.9|72
1702959000000|2023-12-19 04:10:00|10925.9|10925|10925.4|10924.8|10926.9|10926|10925.1|10924.2|95
1702959300000|2023-12-19 04:15:00|10925.3|10924.7|10924.9|10924|10925.7|10925|10924.5|10923.6|97
1702959600000|2023-12-19 04:20:00|10925|10924.1|10926.4|10925.5|10926.4|10925.5|10924.8|10923.9|52
1702959900000|2023-12-19 04:25:00|10926.3|10925.4|10925|10924.1|10926.4|10925.5|10924.9|10924|87
1702960200000|2023-12-19 04:30:00|10924.9|10924|10924|10923.1|10925.2|10924.3|10923.9|10923|83
1702960500000|2023-12-19 04:35:00|10923.9|10923|10922.2|10921.3|10924|10923.1|10922.1|10921.2|118
1702960800000|2023-12-19 04:40:00|10922.1|10921.2|10921.7|10920.8|10922.3|10921.4|10921.2|10920.3|87
1702961100000|2023-12-19 04:45:00|10921.9|10921|10920.9|10920|10922.3|10921.4|10920.6|10919.7|86
1702961400000|2023-12-19 04:50:00|10920.7|10919.8|10922.5|10921.6|10923|10922.1|10920.7|10919.8|63
1702961700000|2023-12-19 04:55:00|10922.3|10921.7|10923.5|10922.6|10924.1|10923.2|10922.3|10921.6|46
1702962000000|2023-12-19 05:00:00|10923.4|10922.8|10922|10921.1|10923.5|10922.9|10921.4|10920.5|49
1702962300000|2023-12-19 05:05:00|10921.8|10920.9|10923.9|10923|10924|10923.1|10921.8|10920.9|106
1702962600000|2023-12-19 05:10:00|10924|10923.1|10925.6|10924.7|10925.6|10924.7|10923.9|10923|78
1702962900000|2023-12-19 05:15:00|10925.5|10924.6|10926.6|10925.7|10927.3|10926.4|10925|10924.1|95
1702963200000|2023-12-19 05:20:00|10926.5|10925.6|10927.8|10927.2|10928.2|10927.3|10926.5|10925.6|98
1702963500000|2023-12-19 05:25:00|10928|10927.4|10928.4|10927.5|10928.8|10928|10927.1|10926.5|84
1702963800000|2023-12-19 05:30:00|10928|10927.1|10927.5|10926.6|10928|10927.1|10926|10925.1|67
1702964100000|2023-12-19 05:35:00|10927.6|10926.7|10927.4|10926.5|10928.4|10927.5|10927.3|10926.4|56
1702964400000|2023-12-19 05:40:00|10927.3|10926.4|10925.2|10924.3|10927.4|10926.5|10925|10924.1|61
1702964700000|2023-12-19 05:45:00|10925.3|10924.4|10925.7|10924.8|10925.7|10924.8|10924.8|10923.9|76
1702965000000|2023-12-19 05:50:00|10925.8|10924.9|10924.5|10923.6|10925.8|10924.9|10923.9|10923|64
1702965300000|2023-12-19 05:55:00|10924.6|10923.7|10928.4|10927.5|10928.9|10928|10924.6|10923.7|149
1702965600000|2023-12-19 06:00:00|10928.2|10927.3|10927.5|10926.6|10928.6|10927.7|10927|10926.1|110
1702965900000|2023-12-19 06:05:00|10926.9|10926|10924.4|10923.5|10927.2|10926.3|10924.3|10923.4|101
1702966200000|2023-12-19 06:10:00|10924.5|10923.6|10924.3|10923.4|10924.6|10923.8|10923.5|10922.7|86
1702966500000|2023-12-19 06:15:00|10924.2|10923.3|10924.9|10924|10924.9|10924|10923.8|10923|78
1702966800000|2023-12-19 06:20:00|10924.8|10923.9|10927.5|10926.6|10927.5|10926.6|10924.7|10923.8|67
1702967100000|2023-12-19 06:25:00|10928.1|10927.2|10927.9|10927|10928.3|10927.4|10925.7|10924.8|133
1702967400000|2023-12-19 06:30:00|10928|10927.1|10928|10927.1|10928.9|10928|10927.7|10926.8|157
1702967700000|2023-12-19 06:35:00|10927.9|10927|10928.8|10927.9|10931.7|10930.8|10925.6|10924.7|739
1702968000000|2023-12-19 06:40:00|10928.7|10927.8|10927.4|10926.5|10930.6|10929.7|10926.9|10926|329
1702968300000|2023-12-19 06:45:00|10927.5|10926.6|10927.8|10926.9|10929.4|10928.5|10927|10926.1|211
1702968600000|2023-12-19 06:50:00|10927.6|10926.7|10927.2|10926.3|10928.6|10927.7|10926.6|10925.7|226
1702968900000|2023-12-19 06:55:00|10927|10926.1|10928.1|10927.2|10929.3|10928.4|10926.6|10925.7|173
1702969200000|2023-12-19 07:00:00|10927.9|10927|10926.1|10925.2|10927.9|10927|10924.2|10923.6|474
1702969500000|2023-12-19 07:05:00|10926.2|10925.3|10928.4|10927.5|10929.8|10929|10925.6|10924.7|310
1702969800000|2023-12-19 07:10:00|10928.5|10927.6|10935.4|10934.5|10935.7|10934.8|10927|10926.1|295
1702970100000|2023-12-19 07:15:00|10935.3|10934.4|10939.7|10938.8|10940.1|10939.2|10933.1|10932.4|433
1702970400000|2023-12-19 07:20:00|10939.8|10938.9|10940.4|10939.5|10941.8|10940.9|10937.4|10936.5|360
1702970700000|2023-12-19 07:25:00|10940.5|10939.6|10940.3|10939.4|10941.1|10940.2|10938.6|10937.7|333
1702971000000|2023-12-19 07:30:00|10940.1|10939.2|10939|10938.1|10940.1|10939.3|10937|10936.1|284
1702971300000|2023-12-19 07:35:00|10938.7|10937.8|10935.4|10934.5|10938.8|10937.9|10935.2|10934.3|248
1702971600000|2023-12-19 07:40:00|10935.5|10934.6|10932.9|10932|10936.6|10935.7|10932.7|10931.8|226
1702971900000|2023-12-19 07:45:00|10932.8|10931.9|10933.4|10932.8|10934.7|10934.1|10932.2|10931.6|270
1702972200000|2023-12-19 07:50:00|10933.3|10932.7|10932.4|10931.5|10934.1|10933.2|10931.8|10931|250
1702972500000|2023-12-19 07:55:00|10932.3|10931.7|10928.9|10928|10932.4|10931.7|10927.7|10926.9|343
1702972800000|2023-12-19 08:00:00|10929|10928.1|10930.7|10930.1|10932.3|10931.6|10927.7|10927.1|468
1702973100000|2023-12-19 08:05:00|10930.6|10930|10933|10932.1|10934.2|10933.6|10930.6|10929.7|291
1702973400000|2023-12-19 08:10:00|10932.8|10932.2|10934.8|10934.2|10937.3|10936.7|10932.8|10932.2|219
1702973700000|2023-12-19 08:15:00|10934.7|10934.1|10933.5|10932.9|10934.7|10934.1|10930.8|10930|290
1702974000000|2023-12-19 08:20:00|10933.6|10933|10933.9|10933|10937.8|10936.9|10932.9|10932.3|279
1702974300000|2023-12-19 08:25:00|10934|10933.1|10935.6|10934.7|10936.9|10936|10931.8|10931.1|388
1702974600000|2023-12-19 08:30:00|10935.5|10934.6|10934.4|10933.5|10936.8|10935.9|10933.6|10932.7|374
1702974900000|2023-12-19 08:35:00|10934.5|10933.6|10932.8|10931.9|10935.7|10934.8|10932.6|10931.7|353
1702975200000|2023-12-19 08:40:00|10932.7|10931.8|10936.6|10935.7|10937.4|10936.5|10932.7|10931.8|312
1702975500000|2023-12-19 08:45:00|10936.7|10935.8|10938.2|10937.3|10940.5|10939.6|10935.5|10934.6|266
1702975800000|2023-12-19 08:50:00|10938.3|10937.4|10941.4|10940.5|10941.4|10940.5|10937.1|10936.5|286
1702976100000|2023-12-19 08:55:00|10941.3|10940.4|10941.3|10940.4|10942.8|10942|10939.5|10938.9|290
1702976400000|2023-12-19 09:00:00|10941.2|10940.3|10941.3|10940.7|10942.3|10941.5|10939.9|10939|296
1702976700000|2023-12-19 09:05:00|10942|10941.4|10944.3|10943.4|10945|10944.4|10941.1|10940.5|175
1702977000000|2023-12-19 09:10:00|10944.4|10943.5|10944.5|10943.9|10945.3|10944.5|10942.3|10941.7|280
1702977300000|2023-12-19 09:15:00|10944.4|10943.8|10947|10946.1|10949.9|10949.1|10943.8|10943.2|227
1702977600000|2023-12-19 09:20:00|10946.8|10946.2|10944.1|10943.2|10946.8|10946.2|10943.7|10942.8|294
1702977900000|2023-12-19 09:25:00|10944|10943.1|10945.1|10944.2|10945.3|10944.4|10942.3|10941.4|289
1702978200000|2023-12-19 09:30:00|10945.3|10944.4|10943.1|10942.2|10945.7|10944.9|10942.3|10941.4|236
1702978500000|2023-12-19 09:35:00|10943|10942.1|10943.8|10942.9|10944.6|10944|10940.9|10940.3|284
1702978800000|2023-12-19 09:40:00|10943.7|10943.1|10941.4|10940.5|10944.5|10943.9|10940.8|10940.2|155
1702979100000|2023-12-19 09:45:00|10941.5|10940.6|10942.3|10941.7|10943.1|10942.5|10940.4|10939.7|136
1702979400000|2023-12-19 09:50:00|10942.2|10941.6|10941.7|10940.8|10942.4|10941.8|10939.5|10938.6|187
1702979700000|2023-12-19 09:55:00|10941.6|10940.7|10942|10940.8|10943.2|10942.6|10940.4|10939.6|261
1702980000000|2023-12-19 10:00:00|10942.1|10940.9|10942|10941.1|10942.6|10941.7|10937|10936.1|264
1702980300000|2023-12-19 10:05:00|10942.1|10941.2|10941.5|10940.6|10944.4|10943.8|10941|10940.3|259
1702980600000|2023-12-19 10:10:00|10941.3|10940.4|10940.4|10939.5|10941.8|10940.9|10939.3|10938.4|286
1702980900000|2023-12-19 10:15:00|10940.5|10939.6|10942.6|10941.7|10943.4|10942.5|10938.9|10938.3|269
1702981200000|2023-12-19 10:20:00|10942.7|10941.8|10944.2|10943.3|10944.7|10944|10940.6|10940|215
1702981500000|2023-12-19 10:25:00|10944.3|10943.4|10944.4|10943.8|10945.9|10945|10944|10943.3|159
1702981800000|2023-12-19 10:30:00|10944.1|10943.5|10940.8|10940.2|10945.8|10944.9|10940.3|10939.4|208
1702982100000|2023-12-19 10:35:00|10941.1|10940.5|10938.6|10938|10942|10941.1|10938.4|10937.5|169
1702982400000|2023-12-19 10:40:00|10938.5|10937.9|10936.7|10936.1|10939.6|10939|10936.7|10935.9|226
1702982700000|2023-12-19 10:45:00|10937.3|10936.7|10940.4|10939.8|10940.7|10940.1|10936.5|10935.9|200
1702983000000|2023-12-19 10:50:00|10940.3|10939.7|10939.5|10938.9|10941.3|10940.7|10937.9|10937|235
1702983300000|2023-12-19 10:55:00|10939.7|10938.8|10938.5|10937.9|10941|10940.4|10938.2|10937.5|171
1702983600000|2023-12-19 11:00:00|10938.4|10937.8|10936.6|10935.7|10940.2|10939.3|10936.5|10935.6|189
1702983900000|2023-12-19 11:05:00|10936.8|10935.9|10937.9|10937|10938.5|10937.9|10936.2|10935.3|196
1702984200000|2023-12-19 11:10:00|10938.4|10937.5|10938.3|10937.4|10939.9|10939|10936.3|10935.4|220
1702984500000|2023-12-19 11:15:00|10937.6|10937|10934.2|10933.6|10938.1|10937.2|10934|10933.1|218
1702984800000|2023-12-19 11:20:00|10934.1|10933.5|10934.9|10934.3|10935.3|10934.7|10932|10931.1|270
1702985100000|2023-12-19 11:25:00|10934.8|10934.2|10934.2|10933.6|10935.8|10934.9|10933.3|10932.5|215
1702985400000|2023-12-19 11:30:00|10934.3|10933.7|10931.7|10931.1|10935.2|10934.3|10930.8|10930.2|218
1702985700000|2023-12-19 11:35:00|10931.9|10931.3|10934|10933.4|10935.2|10934.3|10931.1|10930.5|151
1702986000000|2023-12-19 11:40:00|10934.1|10933.5|10932.8|10932.2|10934.2|10933.6|10932.4|10931.8|157
1702986300000|2023-12-19 11:45:00|10932.6|10932|10934.7|10933.8|10935.3|10934.4|10932.6|10932|148
1702986600000|2023-12-19 11:50:00|10934.6|10933.7|10937.2|10936.3|10939.2|10938.3|10934.5|10933.6|208
1702986900000|2023-12-19 11:55:00|10937.1|10936.2|10937.8|10936.9|10938.7|10938|10937|10936.1|130
1702987200000|2023-12-19 12:00:00|10937.7|10936.8|10942.1|10941.2|10942.5|10941.7|10937.7|10936.8|176
1702987500000|2023-12-19 12:05:00|10942|10941.1|10941.9|10941|10943.7|10943.1|10941.3|10940.5|141
1702987800000|2023-12-19 12:10:00|10942|10941.1|10947.3|10946.7|10947.4|10946.7|10941.9|10941|172
1702988100000|2023-12-19 12:15:00|10947.2|10946.6|10946.8|10945.9|10948.5|10947.6|10946|10945.1|247
1702988400000|2023-12-19 12:20:00|10946.7|10945.8|10946.6|10945.7|10948.5|10947.9|10946|10945.2|187
1702988700000|2023-12-19 12:25:00|10946.7|10945.8|10945.6|10944.7|10946.9|10946|10944.2|10943.3|170
1702989000000|2023-12-19 12:30:00|10945.7|10944.8|10942.6|10941.7|10946.2|10945.3|10942|10941.1|250
1702989300000|2023-12-19 12:35:00|10942.5|10941.6|10948.5|10947.9|10948.7|10948.1|10942.2|10941.3|239
1702989600000|2023-12-19 12:40:00|10948.4|10947.8|10947.3|10946.4|10951.3|10950.5|10947|10946.1|223
1702989900000|2023-12-19 12:45:00|10947.2|10946.3|10948.6|10948|10948.8|10948.1|10944.8|10943.9|261
1702990200000|2023-12-19 12:50:00|10948.7|10948.1|10954.2|10953.6|10955.1|10954.3|10948.7|10948.1|346
1702990500000|2023-12-19 12:55:00|10954.6|10954|10969.3|10968.4|10971.2|10970.4|10954|10953.1|602
1702990800000|2023-12-19 13:00:00|10969.1|10968.2|10967.6|10966.7|10974.3|10973.4|10965.7|10964.8|585
1702991100000|2023-12-19 13:05:00|10967.7|10966.8|10962.6|10961.7|10967.7|10966.8|10960.7|10959.8|248
1702991400000|2023-12-19 13:10:00|10962.7|10961.8|10957.9|10957|10963|10962.4|10957.5|10956.6|243
1702991700000|2023-12-19 13:15:00|10958|10957.1|10959.5|10958.6|10960.2|10959.4|10954.7|10954.1|293
1702992000000|2023-12-19 13:20:00|10959.6|10958.7|10959.2|10958.3|10960.8|10959.9|10958|10957.1|406
1702992300000|2023-12-19 13:25:00|10959|10958.1|10961.4|10960|10961.8|10960.9|10958.9|10958|233
1702992600000|2023-12-19 13:30:00|10960.8|10959.5|10957.5|10956.6|10960.9|10959.7|10954.2|10953.3|609
1702992900000|2023-12-19 13:35:00|10957.7|10956.8|10962.3|10961.4|10963.8|10962.9|10957.5|10956.6|340
1702993200000|2023-12-19 13:40:00|10962.2|10961.3|10956.8|10956.2|10962.3|10961.4|10955.4|10954.5|368
1702993500000|2023-12-19 13:45:00|10956.9|10956.3|10961.5|10960.9|10963.4|10962.8|10955.8|10955.2|440
1702993800000|2023-12-19 13:50:00|10961.7|10961.1|10961.9|10961|10964.1|10963.5|10961.1|10960.2|310
1702994100000|2023-12-19 13:55:00|10961.7|10960.8|10962.4|10961.8|10964.5|10963.9|10960.8|10960.2|338
1702994400000|2023-12-19 14:00:00|10962|10961.4|10964.7|10964.1|10965.1|10964.5|10959.5|10958.6|423
1702994700000|2023-12-19 14:05:00|10964.6|10964|10961.4|10960.5|10964.7|10964.1|10959.6|10958.7|415
1702995000000|2023-12-19 14:10:00|10961.5|10960.6|10962|10961.1|10965.1|10964.2|10961|10960.1|337
1702995300000|2023-12-19 14:15:00|10962.1|10961.2|10961.9|10961|10964.5|10963.6|10961.1|10960.2|370
1702995600000|2023-12-19 14:20:00|10962|10961.1|10962.7|10961.8|10966.8|10965.9|10961.6|10960.7|326
1702995900000|2023-12-19 14:25:00|10962.6|10961.7|10967.9|10967|10968.7|10967.8|10962.6|10961.7|361
1702996200000|2023-12-19 14:30:00|10967.5|10966.6|10964.3|10963.4|10968.7|10968|10963.6|10962.7|531
1702996500000|2023-12-19 14:35:00|10964.5|10963.7|10965.5|10964.6|10970.4|10969.5|10962.9|10962|551
1702996800000|2023-12-19 14:40:00|10966.1|10965.2|10970.4|10969.5|10971.6|10970.7|10964.1|10963.4|471
1702997100000|2023-12-19 14:45:00|10970.5|10969.6|10974.6|10973.7|10977|10976.1|10970.1|10969.2|590
1702997400000|2023-12-19 14:50:00|10974.5|10974|10984.7|10983.8|10984.8|10984|10974.5|10973.9|523
1702997700000|2023-12-19 14:55:00|10984.6|10984|10979.7|10978.8|10984.7|10984|10979.3|10978.4|523
1702998000000|2023-12-19 15:00:00|10979.8|10978.9|10977.8|10976.9|10980|10979.1|10973.6|10972.7|616
1702998300000|2023-12-19 15:05:00|10977.7|10976.8|10973.4|10972.5|10977.7|10976.8|10971|10970.1|527
1702998600000|2023-12-19 15:10:00|10973.2|10972.3|10969.9|10969|10976.8|10976|10969.7|10968.8|445
1702998900000|2023-12-19 15:15:00|10970.1|10969.2|10980.3|10979.4|10981.2|10980.3|10969.9|10969|405
1702999200000|2023-12-19 15:20:00|10980.2|10979.3|10981.8|10980.9|10983.7|10982.9|10976.7|10975.8|428
1702999500000|2023-12-19 15:25:00|10981.7|10980.8|10980.4|10979.5|10981.7|10980.9|10976.1|10975.2|638
1702999800000|2023-12-19 15:30:00|10980.3|10979.4|10980.7|10979.8|10984.5|10983.6|10979.1|10978.2|427
1703000100000|2023-12-19 15:35:00|10980.6|10979.7|10977.1|10976.2|10981.5|10980.6|10977.1|10976.2|426
1703000400000|2023-12-19 15:40:00|10977.3|10976.4|10975.5|10974.6|10978.9|10978|10972.4|10971.5|474
1703000700000|2023-12-19 15:45:00|10975.4|10974.5|10979.3|10978.4|10980.7|10979.8|10975.3|10974.4|422
1703001000000|2023-12-19 15:50:00|10979.4|10978.5|10986.9|10986|10988|10987.1|10978.2|10977.3|389
1703001300000|2023-12-19 15:55:00|10986.7|10985.8|10986.3|10985.7|10987.7|10986.8|10985.6|10984.7|368
1703001600000|2023-12-19 16:00:00|10986.2|10985.6|10985.7|10984.8|10986.6|10985.7|10983.8|10982.9|403
1703001900000|2023-12-19 16:05:00|10985.8|10984.9|10984|10983.1|10986.4|10985.5|10980.5|10979.7|313
1703002200000|2023-12-19 16:10:00|10984.1|10983.2|10979.5|10978.9|10984.5|10983.8|10978.6|10977.7|366
1703002500000|2023-12-19 16:15:00|10979.6|10978.7|10979.3|10978.4|10980.8|10979.9|10978.1|10977.2|292
1703002800000|2023-12-19 16:20:00|10979.4|10978.5|10978.9|10978.3|10981.7|10980.9|10977.5|10976.9|293
1703003100000|2023-12-19 16:25:00|10979|10978.4|10979|10978.1|10979.7|10979.1|10975.7|10974.8|347
1703003400000|2023-12-19 16:30:00|10978.9|10978|10975.1|10974.2|10979|10978.4|10972.9|10972|279
1703003700000|2023-12-19 16:35:00|10975.2|10974.3|10980.8|10979.9|10981.3|10980.4|10975.2|10974.3|302
1703004000000|2023-12-19 16:40:00|10981|10980.4|10979.5|10978.9|10981|10980.4|10976.2|10975.3|277
1703004300000|2023-12-19 16:45:00|10979.4|10978.8|10978.7|10978.1|10980.6|10979.7|10976.2|10975.3|242
1703004600000|2023-12-19 16:50:00|10978.6|10978|10978.2|10977.3|10979.2|10978.6|10977|10976.1|331
1703004900000|2023-12-19 16:55:00|10978.1|10977.2|10977.2|10976.6|10981.7|10980.9|10976.8|10976.2|252
1703005200000|2023-12-19 17:00:00|10977.1|10976.5|10977|10976.1|10978.1|10977.2|10974.3|10973.7|295
1703005500000|2023-12-19 17:05:00|10977.1|10976.2|10975.5|10974.9|10978.5|10977.7|10974.5|10973.6|273
1703005800000|2023-12-19 17:10:00|10975.4|10974.8|10977.2|10976.3|10977.3|10976.4|10974.9|10974|199
1703006100000|2023-12-19 17:15:00|10977.1|10976.2|10977.6|10976.7|10980|10979.1|10976.8|10975.9|211
1703006400000|2023-12-19 17:20:00|10977.7|10976.8|10976.8|10976.2|10978.2|10977.3|10974.6|10973.7|132
1703006700000|2023-12-19 17:25:00|10976.9|10976.3|10974.8|10973.9|10977.4|10976.6|10974.5|10973.6|149
1703007000000|2023-12-19 17:30:00|10974.9|10974|10978.3|10977.7|10978.8|10978.2|10974.8|10973.9|186
1703007300000|2023-12-19 17:35:00|10978.4|10977.8|10978.6|10977.7|10979.5|10978.8|10978.1|10977.5|149
1703007600000|2023-12-19 17:40:00|10978.7|10978.1|10976.5|10975.6|10979.5|10978.8|10976.2|10975.6|172
1703007900000|2023-12-19 17:45:00|10976.4|10975.5|10977.4|10976.8|10978.4|10977.7|10976.3|10975.5|181
1703008200000|2023-12-19 17:50:00|10977.3|10976.4|10977.3|10976.4|10977.8|10976.9|10975.9|10975.3|161
1703008500000|2023-12-19 17:55:00|10977.4|10976.5|10975.4|10974.5|10978.1|10977.3|10973.1|10972.2|236
1703008800000|2023-12-19 18:00:00|10975.2|10974.3|10975.5|10974.6|10976.5|10975.9|10974.4|10973.5|170
1703009100000|2023-12-19 18:05:00|10975.7|10974.8|10972.5|10971.6|10975.8|10974.9|10972.2|10971.3|192
1703009400000|2023-12-19 18:10:00|10972.7|10971.8|10974.2|10973.3|10975.2|10974.3|10972.2|10971.3|204
1703009700000|2023-12-19 18:15:00|10974.3|10973.4|10970.4|10969.5|10974.6|10973.7|10970.3|10969.4|136
1703010000000|2023-12-19 18:20:00|10970.3|10969.4|10972|10971.1|10972.2|10971.3|10969.9|10969|128
1703010300000|2023-12-19 18:25:00|10971.9|10971.4|10972.7|10971.8|10973.8|10972.9|10971.4|10970.5|155
1703010600000|2023-12-19 18:30:00|10972.9|10972|10974.8|10973.9|10975.1|10974.2|10972|10971.3|184
1703010900000|2023-12-19 18:35:00|10974.9|10974|10976.3|10975.4|10976.9|10976|10974.3|10973.4|193
1703011200000|2023-12-19 18:40:00|10976.4|10975.5|10975|10974.1|10976.4|10975.6|10974.4|10973.5|127
1703011500000|2023-12-19 18:45:00|10974.9|10974|10973.6|10972.7|10974.9|10974|10972.7|10971.8|183
1703011800000|2023-12-19 18:50:00|10973.5|10972.6|10975.9|10975.3|10976.2|10975.6|10973|10972.1|151
1703012100000|2023-12-19 18:55:00|10976|10975.4|10975.3|10974.4|10976.2|10975.6|10973.1|10972.2|174
1703012400000|2023-12-19 19:00:00|10975.5|10974.6|10976.6|10975.7|10977.1|10976.2|10975|10974.1|151
1703012700000|2023-12-19 19:05:00|10976.5|10975.6|10977.5|10976.6|10977.6|10976.7|10976|10975.1|120
1703013000000|2023-12-19 19:10:00|10977.6|10976.7|10977.2|10976.3|10978.2|10977.3|10975.7|10974.8|149
1703013300000|2023-12-19 19:15:00|10977.3|10976.4|10976.2|10975.3|10977.9|10977|10976.1|10975.2|109
1703013600000|2023-12-19 19:20:00|10976.1|10975.2|10975.5|10974.6|10976.5|10975.7|10974.5|10973.8|155
1703013900000|2023-12-19 19:25:00|10975.6|10974.7|10976.3|10975.4|10977.2|10976.3|10975.4|10974.7|113
1703014200000|2023-12-19 19:30:00|10976.2|10975.3|10975.9|10975|10976.4|10975.6|10975.5|10974.6|96
1703014500000|2023-12-19 19:35:00|10976|10975.1|10974.8|10973.9|10976.1|10975.2|10973.3|10972.4|94
1703014800000|2023-12-19 19:40:00|10974.7|10973.8|10973.5|10972.6|10975|10974.1|10972.8|10971.9|108
1703015100000|2023-12-19 19:45:00|10973|10972.1|10974.7|10973.8|10974.8|10973.9|10972.8|10971.9|110
1703015400000|2023-12-19 19:50:00|10974.6|10974|10977.5|10976.6|10977.5|10976.8|10974.4|10973.8|123
1703015700000|2023-12-19 19:55:00|10977.3|10976.7|10976.6|10975.7|10978.5|10977.8|10975.4|10974.5|180
1703016000000|2023-12-19 20:00:00|10976.8|10975.9|10977.2|10976.3|10977.8|10976.9|10975.9|10975|117
1703016300000|2023-12-19 20:05:00|10977.1|10976.2|10974.2|10973.3|10977.1|10976.2|10973.3|10972.5|146
1703016600000|2023-12-19 20:10:00|10974.1|10973.2|10975.5|10974.6|10975.8|10975.1|10974.1|10973.2|110
1703016900000|2023-12-19 20:15:00|10975.4|10974.5|10975.2|10974.3|10976|10975.3|10974.6|10973.9|126
1703017200000|2023-12-19 20:20:00|10975.1|10974.2|10974.9|10974|10977|10976.1|10974.8|10973.9|131
1703017500000|2023-12-19 20:25:00|10975.2|10974.3|10975.1|10974.2|10975.5|10974.6|10972.5|10971.6|165
1703017800000|2023-12-19 20:30:00|10975|10974.1|10977.7|10976.8|10978.3|10977.4|10974.6|10974|195
1703018100000|2023-12-19 20:35:00|10977.6|10976.7|10974.9|10974|10978.2|10977.3|10974.7|10973.8|195
1703018400000|2023-12-19 20:40:00|10975|10974.1|10975.7|10974.8|10976.4|10975.5|10974.4|10973.5|147
1703018700000|2023-12-19 20:45:00|10975.6|10974.7|10976.8|10975.9|10976.9|10976|10975|10974.1|124
1703019000000|2023-12-19 20:50:00|10977.3|10976.4|10977.4|10976.5|10978.4|10977.5|10976.5|10975.6|152
1703019300000|2023-12-19 20:55:00|10977.5|10976.6|10978.9|10978|10979|10978.1|10977.5|10976.6|167
1703019600000|2023-12-19 21:00:00|10979|10978.1|10978.8|10977.9|10979.2|10978.3|10978.1|10977.2|99
1703019900000|2023-12-19 21:05:00|10978.7|10977.8|10978.4|10977.5|10979|10978.1|10978.2|10977.3|78
1703020200000|2023-12-19 21:10:00|10978.5|10977.6|10978.3|10977.4|10978.5|10977.6|10976.9|10976|92
1703020500000|2023-12-19 21:15:00|10978.2|10977.3|10977.8|10976.9|10978.3|10977.4|10977.7|10976.8|82
1703020800000|2023-12-19 21:20:00|10977.7|10976.8|10977.3|10976.4|10977.7|10976.8|10976.9|10976|80
1703021100000|2023-12-19 21:25:00|10977.4|10976.5|10978.5|10977.6|10978.8|10977.9|10977.1|10976.2|139
1703021400000|2023-12-19 21:30:00|10978.4|10977.5|10979.7|10978.8|10979.8|10978.9|10977.9|10977|113
1703021700000|2023-12-19 21:35:00|10979.8|10978.9|10980|10979.1|10980.4|10979.5|10979.7|10978.8|102
1703022000000|2023-12-19 21:40:00|10979.9|10979|10980.6|10979.7|10980.7|10979.8|10979.8|10978.9|84
1703022300000|2023-12-19 21:45:00|10980.7|10979.8|10980|10979.1|10980.7|10979.8|10979.9|10979|98
1703022600000|2023-12-19 21:50:00|10980.1|10979.2|10980.8|10979.9|10980.8|10979.9|10980|10979.1|61
1703022900000|2023-12-19 21:55:00|10981.3|10979.6|10983.8|10978.8|10984.2|10980|10981.2|10978.6|143
1703023200000|2023-12-19 22:00:00|10984.6|10978|10984.9|10978.3|10986.3|10979.7|10984.6|10978|16
1703023500000|2023-12-19 22:05:00|10984.8|10978.2|10985.4|10978.8|10988.4|10981.8|10984.3|10978|32
1703023800000|2023-12-19 22:10:00|10985.5|10978.9|10987.4|10980.8|10987.4|10980.8|10972.1|10965.5|50
1703024100000|2023-12-19 22:15:00|10987.2|10980.6|10981|10974.4|10987.7|10981.1|10967.2|10960.6|124
1703024400000|2023-12-19 22:20:00|10967.3|10960.7|10983.3|10976.7|10983.3|10976.7|10967.3|10960.7|51
1703024700000|2023-12-19 22:25:00|10983.4|10976.8|10983.3|10977.3|10983.7|10977.3|10983.3|10976.7|13
1703025000000|2023-12-19 22:30:00|10983.6|10977|10984.8|10978.7|10987.4|10980.8|10983.1|10977|85
1703025300000|2023-12-19 22:35:00|10985.1|10979.6|10984|10978.9|10985.1|10979.6|10984|10978.1|39
1703025600000|2023-12-19 22:40:00|10984.1|10978.6|10984.8|10980|10984.9|10980.1|10984|10978.6|29
1703025900000|2023-12-19 22:45:00|10985.1|10980.1|10984.9|10980.1|10985.1|10980.3|10984.8|10979.9|48
1703026200000|2023-12-19 22:50:00|10984.8|10980.2|10986.1|10981.2|10986.2|10981.3|10984.8|10980.1|35
1703026500000|2023-12-19 22:55:00|10986.3|10981.1|10986|10981.4|10986.6|10982.4|10984.9|10980.2|71
1703026800000|2023-12-19 23:00:00|10985.5|10981.2|10980.8|10978.6|10985.5|10981.8|10980.5|10978.3|192
1703027100000|2023-12-19 23:05:00|10980.5|10978.9|10981.2|10979.7|10982.4|10980.9|10980.2|10978.7|111
1703027400000|2023-12-19 23:10:00|10981.5|10980|10981.6|10980.3|10982|10980.6|10981.1|10979.6|101
1703027700000|2023-12-19 23:15:00|10981.7|10980.4|10981.2|10980.3|10982.1|10981.2|10981.1|10980.1|68
1703028000000|2023-12-19 23:20:00|10981.1|10980.2|10981.7|10980.8|10982.1|10981.2|10981|10980.1|46
1703028300000|2023-12-19 23:25:00|10981.8|10980.9|10981.2|10980.3|10982.2|10981.3|10981.2|10980.3|59
1703028600000|2023-12-19 23:30:00|10981.4|10980.5|10980.9|10980|10981.9|10981|10980.9|10980|78
1703028900000|2023-12-19 23:35:00|10980.8|10979.9|10981|10980.1|10981|10980.1|10980.8|10979.9|29
1703029200000|2023-12-19 23:40:00|10980.9|10980|10980.2|10979.3|10981|10980.1|10980.2|10979.3|29
1703029500000|2023-12-19 23:45:00|10979.9|10979|10980.2|10979.3|10980.2|10979.4|10979.8|10978.9|42
1703029800000|2023-12-19 23:50:00|10980.1|10979.2|10980.3|10979.4|10980.7|10979.8|10978.3|10977.4|56
1703030100000|2023-12-19 23:55:00|10980.4|10979.5|10979.8|10978.9|10981.4|10980.5|10979.8|10978.9|45
1703030400000|2023-12-20 00:00:00|10979.9|10979|10975.9|10975|10980|10979.1|10974.3|10973.4|178
1703030700000|2023-12-20 00:05:00|10976|10975.1|10974.4|10973.5|10976|10975.1|10974.3|10973.4|61
1703031000000|2023-12-20 00:10:00|10974|10973.1|10973.9|10973|10974.6|10973.7|10973.9|10973|68
1703031300000|2023-12-20 00:15:00|10974|10973.1|10973.3|10972.4|10975.1|10974.2|10972.8|10971.9|100
1703031600000|2023-12-20 00:20:00|10973.4|10972.5|10972.4|10971.5|10973.5|10972.6|10972.1|10971.2|94
1703031900000|2023-12-20 00:25:00|10972.5|10971.6|10973.8|10972.9|10973.9|10973|10972.3|10971.4|96
1703032200000|2023-12-20 00:30:00|10973.9|10973|10974.9|10974|10975.3|10974.4|10973.9|10973|127
1703032500000|2023-12-20 00:35:00|10975|10974.1|10973.4|10972.8|10975|10974.1|10973.4|10972.8|95
1703032800000|2023-12-20 00:40:00|10973.5|10972.9|10973.3|10972.4|10973.7|10973.1|10972.5|10971.6|44
1703033100000|2023-12-20 00:45:00|10973.2|10972.3|10974.2|10973.3|10974.2|10973.3|10972.9|10972|73
1703033400000|2023-12-20 00:50:00|10974.3|10973.4|10974.8|10973.9|10975.1|10974.2|10973.4|10972.5|183
1703033700000|2023-12-20 00:55:00|10974.6|10973.7|10973.7|10972.8|10975.2|10974.4|10972.7|10971.8|112
1703034000000|2023-12-20 01:00:00|10973.6|10972.7|10973.2|10972.3|10974.8|10973.9|10972.8|10971.9|137
1703034300000|2023-12-20 01:05:00|10973.5|10972.6|10973.9|10973|10974.3|10973.4|10972.2|10971.3|121
1703034600000|2023-12-20 01:10:00|10974|10973.1|10974.3|10973.4|10974.8|10974|10973.1|10972.2|110
1703034900000|2023-12-20 01:15:00|10974.2|10973.3|10973|10972.1|10974.3|10973.4|10972.9|10972|101
1703035200000|2023-12-20 01:20:00|10973.1|10972.2|10973.4|10972.5|10974.5|10973.6|10973|10972.1|120
1703035500000|2023-12-20 01:25:00|10973.5|10972.6|10970.2|10969.3|10973.5|10972.6|10969.6|10968.7|152
1703035800000|2023-12-20 01:30:00|10970.1|10969.2|10971|10970.1|10971.2|10970.3|10969.5|10968.6|170
1703036100000|2023-12-20 01:35:00|10970.9|10970|10968.8|10967.9|10970.9|10970|10968.7|10967.8|101
1703036400000|2023-12-20 01:40:00|10969|10968.1|10969.4|10968.5|10970.3|10969.4|10968.5|10967.6|86
1703036700000|2023-12-20 01:45:00|10969.6|10968.7|10969.6|10968.7|10970.4|10969.5|10969|10968.1|88
1703037000000|2023-12-20 01:50:00|10969.7|10968.8|10970.2|10969.3|10970.9|10970.2|10969.5|10968.6|94
1703037300000|2023-12-20 01:55:00|10970.3|10969.4|10970.3|10969.4|10971|10970.1|10970.3|10969.4|146
1703037600000|2023-12-20 02:00:00|10970|10969.1|10968.9|10968|10970|10969.2|10968.4|10967.5|78
1703037900000|2023-12-20 02:05:00|10969|10968.1|10968.4|10967.5|10969|10968.2|10967.8|10966.9|88
1703038200000|2023-12-20 02:10:00|10968.5|10967.6|10968.9|10968|10969.9|10969|10968.4|10967.5|75
1703038500000|2023-12-20 02:15:00|10969|10968.1|10969.5|10968.6|10969.9|10969|10968.5|10967.6|93
1703038800000|2023-12-20 02:20:00|10969.4|10968.5|10969.9|10969|10970.4|10969.5|10968.8|10967.9|89
1703039100000|2023-12-20 02:25:00|10970|10969.1|10970.7|10969.8|10970.8|10970.1|10969.7|10968.9|64
1703039400000|2023-12-20 02:30:00|10970.8|10969.9|10971.2|10970.6|10971.4|10970.8|10970.4|10969.6|58
1703039700000|2023-12-20 02:35:00|10971.3|10970.7|10972.7|10971.8|10973.3|10972.4|10971.3|10970.7|96
1703040000000|2023-12-20 02:40:00|10972.8|10971.9|10970.6|10969.7|10973.2|10972.3|10970.4|10969.5|87
1703040300000|2023-12-20 02:45:00|10970.7|10969.8|10969.9|10969|10970.8|10969.9|10969.9|10969|48
1703040600000|2023-12-20 02:50:00|10969.7|10968.8|10970.1|10969.2|10970.6|10969.7|10969.5|10968.6|84
1703040900000|2023-12-20 02:55:00|10970|10969.1|10970.7|10969.8|10970.7|10969.8|10969.7|10968.8|67
1703041200000|2023-12-20 03:00:00|10970.8|10969.9|10970.2|10969.3|10971.7|10970.9|10970.1|10969.2|100
1703041500000|2023-12-20 03:05:00|10970.3|10969.4|10970.6|10969.7|10970.6|10969.7|10969.5|10968.6|38
1703041800000|2023-12-20 03:10:00|10970.8|10969.9|10970.9|10970|10971.2|10970.3|10970.4|10969.5|77
1703042100000|2023-12-20 03:15:00|10970.8|10969.9|10970.3|10969.4|10971.2|10970.3|10969.9|10969|44
1703042400000|2023-12-20 03:20:00|10970.4|10969.5|10970.6|10969.7|10970.7|10969.8|10970|10969.1|59
1703042700000|2023-12-20 03:25:00|10970.5|10969.6|10971|10970.1|10971.2|10970.3|10970.3|10969.4|47
1703043000000|2023-12-20 03:30:00|10970.5|10969.6|10970.4|10969.8|10971.5|10970.6|10970.3|10969.5|68
1703043300000|2023-12-20 03:35:00|10970.5|10969.9|10971.2|10970.3|10971.9|10971|10970.4|10969.8|72
1703043600000|2023-12-20 03:40:00|10971.3|10970.4|10970.5|10969.6|10971.4|10970.5|10970.4|10969.5|81
1703043900000|2023-12-20 03:45:00|10970.6|10969.7|10969.9|10969|10970.6|10969.8|10969.8|10968.9|92
1703044200000|2023-12-20 03:50:00|10970|10969.1|10970.3|10969.4|10970.4|10969.5|10968.6|10967.7|76
1703044500000|2023-12-20 03:55:00|10970.4|10969.5|10970.6|10969.7|10970.6|10969.7|10969.7|10968.9|64
1703044800000|2023-12-20 04:00:00|10970.4|10969.5|10970.1|10969.2|10970.5|10969.6|10970|10969.1|45
1703045100000|2023-12-20 04:05:00|10970|10969.4|10970|10969.1|10970.3|10969.4|10969.7|10968.8|43
1703045400000|2023-12-20 04:10:00|10969.9|10969|10970.4|10969.5|10970.5|10969.7|10969.6|10968.7|43
1703045700000|2023-12-20 04:15:00|10970.7|10969.8|10970.6|10969.7|10970.7|10970|10970.1|10969.2|31
1703046000000|2023-12-20 04:20:00|10970.5|10969.6|10970|10969.1|10970.6|10969.8|10970|10969.1|29
1703046300000|2023-12-20 04:25:00|10969.9|10969|10970.6|10969.7|10970.9|10970|10969.7|10969|55
1703046600000|2023-12-20 04:30:00|10970.5|10969.6|10970.1|10969.2|10970.6|10969.7|10969.7|10968.8|70
1703046900000|2023-12-20 04:35:00|10970|10969.1|10970.6|10969.7|10970.7|10969.8|10970|10969.1|53
1703047200000|2023-12-20 04:40:00|10970.7|10969.8|10970.2|10969.3|10971.5|10970.6|10969.2|10968.5|96
1703047500000|2023-12-20 04:45:00|10970.1|10969.2|10968.7|10967.8|10970.3|10969.7|10968.6|10967.7|94
1703047800000|2023-12-20 04:50:00|10968.8|10967.9|10968.4|10967.5|10969.2|10968.3|10966.2|10965.6|108
1703048100000|2023-12-20 04:55:00|10968.3|10967.4|10969.1|10968.2|10970.7|10969.8|10968.3|10967.4|112
1703048400000|2023-12-20 05:00:00|10969.2|10968.3|10969.5|10968.6|10969.9|10969|10967.9|10967|118
1703048700000|2023-12-20 05:05:00|10969.4|10968.5|10967.5|10966.6|10969.4|10968.5|10967.4|10966.5|93
1703049000000|2023-12-20 05:10:00|10967.3|10966.4|10966.6|10965.7|10967.8|10966.9|10966.5|10965.6|76
1703049300000|2023-12-20 05:15:00|10966.7|10965.8|10967|10966.1|10967.8|10967|10966.6|10965.7|88
1703049600000|2023-12-20 05:20:00|10966.9|10966.3|10966.8|10966.2|10968.1|10967.4|10965.8|10964.9|87
1703049900000|2023-12-20 05:25:00|10966.9|10966|10966.5|10965.6|10967.3|10966.4|10966.3|10965.4|96
1703050200000|2023-12-20 05:30:00|10966.4|10965.5|10966.5|10965.6|10967.4|10966.5|10965.9|10965|107
1703050500000|2023-12-20 05:35:00|10966.4|10965.5|10967|10966.1|10967|10966.1|10965.8|10964.9|66
1703050800000|2023-12-20 05:40:00|10967.1|10966.2|10966.5|10965.6|10967.1|10966.2|10966.4|10965.5|78
1703051100000|2023-12-20 05:45:00|10966.4|10965.5|10965.5|10964.9|10966.7|10966|10965.2|10964.5|55
1703051400000|2023-12-20 05:50:00|10965.4|10964.8|10965.4|10964.5|10966|10965.1|10965|10964.2|40
1703051700000|2023-12-20 05:55:00|10965.3|10964.4|10965.2|10964.6|10965.7|10964.8|10964.8|10964.1|43
1703052000000|2023-12-20 06:00:00|10965.3|10964.7|10963.9|10963|10965.3|10964.7|10963.9|10963|85
1703052300000|2023-12-20 06:05:00|10963.8|10962.9|10963.3|10962.7|10964|10963.1|10963.1|10962.2|71
1703052600000|2023-12-20 06:10:00|10963.2|10962.6|10961.9|10961|10963.5|10962.6|10961.7|10960.8|79
1703052900000|2023-12-20 06:15:00|10961.8|10961.3|10960.4|10959.5|10961.9|10961.3|10959.4|10958.6|106
1703053200000|2023-12-20 06:20:00|10960.6|10959.7|10958.5|10957.6|10960.6|10959.7|10958.4|10957.5|98
1703053500000|2023-12-20 06:25:00|10958.6|10957.7|10957.9|10957.3|10959.1|10958.3|10956.9|10956|130
1703053800000|2023-12-20 06:30:00|10957.8|10957.2|10958.9|10958|10959.3|10958.4|10957.2|10956.4|87
1703054100000|2023-12-20 06:35:00|10958.6|10958.1|10957.8|10957.2|10959.9|10959|10957.3|10956.7|89
1703054400000|2023-12-20 06:40:00|10957.9|10957.3|10958|10957.1|10958.2|10957.3|10955.9|10955.1|87
1703054700000|2023-12-20 06:45:00|10957|10956.1|10958.4|10957.5|10959|10958.1|10956.9|10956|96
1703055000000|2023-12-20 06:50:00|10958.5|10957.6|10959.1|10958.2|10959.2|10958.5|10958.3|10957.4|62
1703055300000|2023-12-20 06:55:00|10959|10958.1|10959.7|10958.6|10960.8|10959.9|10958.5|10957.6|137
1703055600000|2023-12-20 07:00:00|10959.8|10958.7|10955.7|10954.8|10959.8|10958.8|10951.3|10950.4|691
1703055900000|2023-12-20 07:05:00|10955.8|10954.9|10955.7|10955.1|10957.7|10956.8|10954.7|10953.8|360
1703056200000|2023-12-20 07:10:00|10955.8|10955.2|10956.4|10955.5|10958.2|10957.3|10954.7|10953.8|259
1703056500000|2023-12-20 07:15:00|10956.5|10955.6|10956.8|10955.9|10958.3|10957.4|10955.3|10954.6|270
1703056800000|2023-12-20 07:20:00|10956.9|10956|10958.7|10957.8|10959|10958.1|10956|10955.1|261
1703057100000|2023-12-20 07:25:00|10959|10958.1|10959.2|10958.3|10960.2|10959.3|10957.7|10957.1|355
1703057400000|2023-12-20 07:30:00|10959|10958.1|10965.3|10964.4|10965.8|10964.9|10958.2|10957.3|326
1703057700000|2023-12-20 07:35:00|10965.2|10964.3|10965.3|10964.4|10965.8|10964.9|10963.2|10962.3|311
1703058000000|2023-12-20 07:40:00|10965.1|10964.2|10965|10964.1|10966.5|10965.6|10963.6|10962.7|214
1703058300000|2023-12-20 07:45:00|10965.2|10964.3|10968.6|10967.7|10969|10968.1|10964.6|10963.7|215
1703058600000|2023-12-20 07:50:00|10968.5|10967.6|10968.1|10967.2|10970.9|10970|10967.4|10966.5|219
1703058900000|2023-12-20 07:55:00|10968.2|10967.3|10967.2|10966.6|10968.8|10968.1|10964.8|10963.9|257
1703059200000|2023-12-20 08:00:00|10967.1|10966.2|10965.9|10965|10967.1|10966.2|10962.9|10962|494
1703059500000|2023-12-20 08:05:00|10965.8|10964.9|10969.1|10968.5|10969.1|10968.5|10965.7|10964.8|360
1703059800000|2023-12-20 08:10:00|10969.3|10968.7|10965.2|10964.3|10970.5|10969.6|10964.7|10963.8|334
1703060100000|2023-12-20 08:15:00|10965.1|10964.6|10967|10966.4|10970.2|10969.3|10964.7|10963.8|330
1703060400000|2023-12-20 08:20:00|10967.3|10966.7|10969|10968.1|10969|10968.1|10964.8|10963.9|386
1703060700000|2023-12-20 08:25:00|10969.1|10968.2|10970.3|10969.4|10971.3|10970.4|10966|10965.1|361
1703061000000|2023-12-20 08:30:00|10970.2|10969.3|10971.4|10970.5|10971.9|10971|10967.9|10967|303
1703061300000|2023-12-20 08:35:00|10971.3|10970.4|10964.8|10963.9|10971.5|10970.6|10964.7|10963.8|320
1703061600000|2023-12-20 08:40:00|10964.9|10964|10959.3|10958.4|10965.2|10964.3|10958.6|10957.7|315
1703061900000|2023-12-20 08:45:00|10959.4|10958.5|10962.4|10961.5|10962.6|10961.8|10959.2|10958.5|278
1703062200000|2023-12-20 08:50:00|10962.6|10961.7|10961.1|10960.2|10964.3|10963.4|10960.5|10959.6|317
1703062500000|2023-12-20 08:55:00|10960.9|10960|10961.4|10960.5|10961.9|10961|10959|10958.1|411
1703062800000|2023-12-20 09:00:00|10961.5|10960.6|10960.4|10959.5|10964.1|10963.2|10959.5|10958.6|398
1703063100000|2023-12-20 09:05:00|10960.2|10959.3|10957.5|10956.9|10961.6|10961|10957.5|10956.7|351
1703063400000|2023-12-20 09:10:00|10957.4|10956.8|10958.3|10957.7|10961.6|10960.7|10957.3|10956.5|295
1703063700000|2023-12-20 09:15:00|10958.7|10958.1|10957|10956.1|10959.6|10959|10953.5|10952.9|251
1703064000000|2023-12-20 09:20:00|10957.1|10956.2|10959.5|10958.6|10959.6|10958.7|10955.8|10955.2|301
1703064300000|2023-12-20 09:25:00|10959.4|10958.5|10959.7|10958.8|10961.4|10960.5|10959.1|10958.5|303
1703064600000|2023-12-20 09:30:00|10959.6|10958.7|10962.5|10961.6|10963.2|10962.3|10959.3|10958.4|235
1703064900000|2023-12-20 09:35:00|10962.4|10961.5|10964.4|10963.5|10964.6|10963.7|10960.8|10959.9|210
1703065200000|2023-12-20 09:40:00|10964.5|10963.6|10963.3|10962.4|10965.3|10964.4|10963|10962.1|213
1703065500000|2023-12-20 09:45:00|10963.4|10962.5|10965.3|10964.7|10965.9|10965.2|10963.3|10962.4|186
1703065800000|2023-12-20 09:50:00|10965.2|10964.6|10965.3|10964.4|10965.5|10964.8|10963.2|10962.5|146
1703066100000|2023-12-20 09:55:00|10965.4|10964.5|10964.7|10964.1|10965.9|10965|10964.1|10963.2|183
1703066400000|2023-12-20 10:00:00|10964.8|10964.2|10961.7|10960.8|10965.7|10964.8|10960.9|10960.3|191
1703066700000|2023-12-20 10:05:00|10961.8|10960.9|10960.7|10960.1|10963.1|10962.5|10959.9|10959|195
1703067000000|2023-12-20 10:10:00|10960.9|10960|10960.5|10959.6|10963|10962.2|10959.7|10959.1|149
1703067300000|2023-12-20 10:15:00|10960.4|10959.5|10958.5|10957.6|10962.9|10962|10957.7|10956.8|239
1703067600000|2023-12-20 10:20:00|10958.2|10957.1|10953.3|10952.4|10958.2|10957.1|10952.8|10951.9|171
1703067900000|2023-12-20 10:25:00|10953.2|10952.3|10952.2|10951.3|10954.1|10953.4|10950.2|10949.4|181
1703068200000|2023-12-20 10:30:00|10952.1|10951.2|10949.2|10948.3|10953.3|10952.4|10947.4|10946.5|222
1703068500000|2023-12-20 10:35:00|10948.8|10947.9|10952.1|10951.2|10952.4|10951.5|10948.7|10947.8|208
1703068800000|2023-12-20 10:40:00|10952.2|10951.3|10953.5|10952.6|10955.7|10954.9|10952.2|10951.3|232
1703069100000|2023-12-20 10:45:00|10953.7|10952.8|10955.5|10954.6|10955.7|10955.1|10953.4|10952.6|196
1703069400000|2023-12-20 10:50:00|10955.6|10954.7|10958.7|10957.8|10959.1|10958.2|10954.3|10953.4|222
1703069700000|2023-12-20 10:55:00|10958.6|10957.7|10953.1|10952.2|10958.6|10957.7|10951.3|10950.5|313
1703070000000|2023-12-20 11:00:00|10953|10952.1|10952.7|10952.1|10954.8|10954.2|10952.2|10951.3|223
1703070300000|2023-12-20 11:05:00|10952.8|10952.2|10949.3|10948.4|10956.4|10955.8|10949.2|10948.4|235
1703070600000|2023-12-20 11:10:00|10949.7|10948.8|10949.1|10948.2|10950.3|10949.4|10947.2|10946.4|203
1703070900000|2023-12-20 11:15:00|10948.9|10948|10945|10944.4|10950.7|10949.8|10944.8|10944.1|164
1703071200000|2023-12-20 11:20:00|10944.9|10944.3|10941.4|10940.8|10945.1|10944.5|10941.3|10940.5|226
1703071500000|2023-12-20 11:25:00|10941.5|10940.9|10941.2|10940.6|10941.8|10941.1|10939.8|10939|213
1703071800000|2023-12-20 11:30:00|10941.3|10940.7|10940|10939.4|10942.4|10941.6|10939.3|10938.5|216
1703072100000|2023-12-20 11:35:00|10940.2|10939.3|10942.7|10942.1|10944.1|10943.2|10939.5|10938.9|217
1703072400000|2023-12-20 11:40:00|10942.8|10941.9|10941.6|10941|10943.4|10942.5|10941.1|10940.3|169
1703072700000|2023-12-20 11:45:00|10941.7|10941.1|10941.4|10940.8|10944|10943.1|10941.3|10940.4|165
1703073000000|2023-12-20 11:50:00|10941.3|10940.7|10940.8|10940.2|10941.8|10940.9|10938.5|10937.6|186
1703073300000|2023-12-20 11:55:00|10940.9|10940.3|10937.8|10937.2|10941.2|10940.4|10936|10935.1|269
1703073600000|2023-12-20 12:00:00|10937.7|10937.1|10937.3|10936.4|10939.7|10938.8|10935.8|10935.2|330
1703073900000|2023-12-20 12:05:00|10937.2|10936.3|10942|10941.1|10942.5|10941.6|10937.1|10936.2|232
1703074200000|2023-12-20 12:10:00|10941.9|10941|10938.3|10937.4|10942.3|10941.6|10937.7|10936.9|261
1703074500000|2023-12-20 12:15:00|10938.4|10937.5|10940.1|10939.5|10940.2|10939.5|10936.6|10936|223
1703074800000|2023-12-20 12:20:00|10940|10939.4|10938.4|10937.8|10941.2|10940.3|10938.2|10937.6|183
1703075100000|2023-12-20 12:25:00|10938.5|10937.9|10935.8|10935.2|10939.8|10939|10935.7|10934.9|210
1703075400000|2023-12-20 12:30:00|10936|10935.4|10937.9|10937|10938.5|10937.6|10934.9|10934.1|211
1703075700000|2023-12-20 12:35:00|10938|10937.1|10937.2|10936.3|10939.5|10938.7|10936.7|10936.1|208
1703076000000|2023-12-20 12:40:00|10937|10936.1|10940.4|10939.5|10941.1|10940.3|10936.8|10935.9|184
1703076300000|2023-12-20 12:45:00|10940.3|10939.4|10938.8|10938.2|10942.1|10941.5|10938.7|10937.8|154
1703076600000|2023-12-20 12:50:00|10938.7|10938.1|10938.9|10938|10940.8|10940.2|10937.9|10937|224
1703076900000|2023-12-20 12:55:00|10938.5|10937.9|10937.4|10936.5|10938.6|10937.9|10934.4|10933.5|493
1703077200000|2023-12-20 13:00:00|10937.2|10936.3|10938.8|10937.9|10941.7|10941.1|10936.4|10935.5|363
1703077500000|2023-12-20 13:05:00|10938.9|10938|10944.6|10944|10944.8|10944|10937.7|10936.8|253
1703077800000|2023-12-20 13:10:00|10945.1|10944.5|10948.4|10947.5|10949.3|10948.5|10944.7|10943.8|326
1703078100000|2023-12-20 13:15:00|10948.5|10947.6|10944.5|10943.6|10948.5|10947.9|10943.5|10942.9|280
1703078400000|2023-12-20 13:20:00|10944.7|10943.8|10946.7|10945.8|10946.8|10946.1|10943.4|10942.6|321
1703078700000|2023-12-20 13:25:00|10946.8|10945.9|10950.1|10949.2|10951.3|10950.4|10946.1|10945.3|368
1703079000000|2023-12-20 13:30:00|10950|10949.1|10951.4|10950.5|10953.1|10952.2|10950|10949.1|330
1703079300000|2023-12-20 13:35:00|10951|10950.1|10952.8|10952.2|10953|10952.3|10949|10948.1|374
1703079600000|2023-12-20 13:40:00|10952.9|10952.3|10955.2|10954.3|10955.2|10954.3|10951.4|10950.6|317
1703079900000|2023-12-20 13:45:00|10955.3|10954.4|10960.3|10959.4|10960.6|10959.7|10955.2|10954.3|360
1703080200000|2023-12-20 13:50:00|10960.2|10959.3|10962.2|10961.6|10963.4|10962.8|10958.6|10957.9|392
1703080500000|2023-12-20 13:55:00|10962.3|10961.4|10960.9|10960|10963.5|10962.8|10959.5|10958.6|374
1703080800000|2023-12-20 14:00:00|10961.1|10960.2|10962.8|10962.2|10963.9|10963.3|10959.6|10958.7|378
1703081100000|2023-12-20 14:05:00|10962.9|10962.3|10964|10963.4|10964.2|10963.6|10960.1|10959.5|337
1703081400000|2023-12-20 14:10:00|10964.1|10963.5|10968.1|10967.2|10968.3|10967.7|10963.4|10962.6|292
1703081700000|2023-12-20 14:15:00|10968|10967.4|10966|10965.1|10968.1|10967.5|10963.7|10963.1|256
1703082000000|2023-12-20 14:20:00|10965.9|10965|10963.7|10962.8|10966.4|10965.5|10962.2|10961.3|341
1703082300000|2023-12-20 14:25:00|10963.8|10962.9|10964.3|10963.4|10967.1|10966.2|10963|10962.1|317
1703082600000|2023-12-20 14:30:00|10964.4|10963.5|10966.5|10965.6|10967.3|10966.4|10962.6|10961.7|442
1703082900000|2023-12-20 14:35:00|10966.4|10965.5|10963.6|10962.7|10967.3|10966.4|10963.4|10962.5|471
1703083200000|2023-12-20 14:40:00|10963.4|10962.5|10965.2|10964.3|10966.2|10965.3|10962.7|10961.8|325
1703083500000|2023-12-20 14:45:00|10965.3|10964.4|10964.2|10963.3|10966.8|10965.9|10963|10962.2|400
1703083800000|2023-12-20 14:50:00|10964.3|10963.4|10966.3|10965.4|10967.8|10966.9|10963.9|10963|384
1703084100000|2023-12-20 14:55:00|10966.4|10965.8|10971.9|10969.3|10972.7|10971.8|10963.6|10962.7|386
1703084400000|2023-12-20 15:00:00|10972|10969.5|10965.1|10964.2|10972.9|10970.4|10962.1|10961.2|745
1703084700000|2023-12-20 15:05:00|10964.8|10963.9|10967.7|10967.1|10969.2|10968.3|10963.5|10962.6|421
1703085000000|2023-12-20 15:10:00|10967.6|10967|10960.4|10959.8|10968.6|10967.7|10958.7|10957.8|473
1703085300000|2023-12-20 15:15:00|10960.2|10959.6|10960.9|10960.3|10962.5|10961.9|10958.7|10958.1|437
1703085600000|2023-12-20 15:20:00|10960.5|10959.9|10957.7|10956.8|10962.5|10961.8|10957.4|10956.5|394
1703085900000|2023-12-20 15:25:00|10957.6|10956.7|10958.3|10957.7|10958.5|10957.9|10953.8|10953.1|459
1703086200000|2023-12-20 15:30:00|10958.7|10958.1|10970.2|10969.6|10970.7|10970|10958.4|10957.5|497
1703086500000|2023-12-20 15:35:00|10970.4|10969.5|10972.2|10971.3|10973.9|10973|10970.1|10969.2|348
1703086800000|2023-12-20 15:40:00|10972.1|10971.2|10973.6|10972.7|10975.4|10974.6|10971.6|10970.7|427
1703087100000|2023-12-20 15:45:00|10973.5|10972.6|10967.3|10966.7|10973.6|10972.7|10967.2|10966.4|557
1703087400000|2023-12-20 15:50:00|10967.2|10966.6|10967.6|10966.7|10968.5|10967.6|10964.8|10963.9|425
1703087700000|2023-12-20 15:55:00|10967.4|10966.5|10974.6|10973.7|10974.6|10973.9|10966.8|10966.2|550
1703088000000|2023-12-20 16:00:00|10974.3|10973.4|10972.8|10971.9|10976.1|10975.2|10971.7|10970.8|537
1703088300000|2023-12-20 16:05:00|10972.7|10971.8|10974.2|10973.3|10975.9|10975.1|10971.9|10971.1|381
1703088600000|2023-12-20 16:10:00|10974.1|10973.2|10972.4|10971.5|10975|10974.1|10972.1|10971.2|265
1703088900000|2023-12-20 16:15:00|10972.5|10971.6|10970.3|10969.4|10972.5|10971.6|10969.7|10968.8|262
1703089200000|2023-12-20 16:20:00|10970.5|10969.6|10971.3|10970.7|10973.9|10973.3|10970.1|10969.2|263
1703089500000|2023-12-20 16:25:00|10971.5|10970.9|10971.2|10970.3|10972.2|10971.6|10967.5|10966.6|281
1703089800000|2023-12-20 16:30:00|10971.1|10970.2|10965.2|10964.6|10971.6|10970.7|10965.1|10964.5|279
1703090100000|2023-12-20 16:35:00|10965.5|10964.9|10964.3|10963.4|10966.2|10965.5|10963.1|10962.3|312
1703090400000|2023-12-20 16:40:00|10964.4|10963.5|10962.6|10961.7|10966.3|10965.5|10962.2|10961.4|250
1703090700000|2023-12-20 16:45:00|10962.4|10961.5|10958.5|10957.9|10963.4|10962.8|10958.5|10957.8|206
1703091000000|2023-12-20 16:50:00|10958.6|10958|10958.7|10957.8|10960.8|10959.9|10958.2|10957.6|153
1703091300000|2023-12-20 16:55:00|10958.8|10957.9|10956.8|10955.9|10960.3|10959.4|10955.3|10954.4|284
1703091600000|2023-12-20 17:00:00|10956.5|10955.6|10956.1|10955.2|10957.2|10956.3|10954.6|10953.7|201
1703091900000|2023-12-20 17:05:00|10956.2|10955.6|10954.3|10953.7|10956.4|10955.7|10954|10953.1|130
1703092200000|2023-12-20 17:10:00|10954.5|10953.6|10953.1|10952.2|10955.8|10955.2|10952.8|10951.9|180
1703092500000|2023-12-20 17:15:00|10953|10952.1|10954.2|10953.3|10954.5|10953.7|10951.8|10951.2|252
1703092800000|2023-12-20 17:20:00|10954.1|10953.2|10951|10950.4|10954.2|10953.3|10950|10949.4|218
1703093100000|2023-12-20 17:25:00|10950.9|10950.3|10953.3|10952.4|10953.6|10952.8|10950.1|10949.5|213
1703093400000|2023-12-20 17:30:00|10953.4|10952.5|10953.5|10952.9|10955|10954.1|10952.5|10951.9|180
1703093700000|2023-12-20 17:35:00|10953.6|10953|10955.8|10954.9|10956.1|10955.2|10951.6|10950.7|187
1703094000000|2023-12-20 17:40:00|10955.9|10955|10955.2|10954.3|10956.4|10955.5|10953.3|10952.4|174
1703094300000|2023-12-20 17:45:00|10955.1|10954.2|10956.8|10955.9|10957.8|10956.9|10955.1|10954.2|206
1703094600000|2023-12-20 17:50:00|10956.5|10955.6|10957.4|10956.5|10959.5|10958.6|10956.4|10955.5|217
1703094900000|2023-12-20 17:55:00|10957.5|10956.6|10958.3|10957.4|10961.1|10960.2|10957.2|10956.3|295
1703095200000|2023-12-20 18:00:00|10958.4|10957.5|10959.8|10959.2|10959.8|10959.2|10956|10955.1|308
1703095500000|2023-12-20 18:05:00|10959.7|10959.1|10959.4|10958.8|10959.7|10959.1|10957.2|10956.3|178
1703095800000|2023-12-20 18:10:00|10959.3|10958.7|10960.5|10959.6|10960.9|10959.9|10958.5|10957.7|193
1703096100000|2023-12-20 18:15:00|10960.6|10959.7|10961|10960.4|10961.6|10960.7|10960|10959.1|186
1703096400000|2023-12-20 18:20:00|10960.9|10960.3|10959.9|10959|10961.6|10960.9|10959.1|10958.2|174
1703096700000|2023-12-20 18:25:00|10960.1|10959.2|10959.7|10958.8|10961.2|10960.3|10958.7|10957.8|141
1703097000000|2023-12-20 18:30:00|10959.8|10958.9|10962.9|10962|10963.2|10962.3|10959.7|10958.8|221
1703097300000|2023-12-20 18:35:00|10962.8|10961.9|10961.3|10960.4|10963|10962.1|10959.9|10959|161
1703097600000|2023-12-20 18:40:00|10961.2|10960.3|10960|10959.1|10961.5|10960.6|10959|10958.1|160
1703097900000|2023-12-20 18:45:00|10959.9|10959|10961.1|10960.2|10961.3|10960.4|10959.2|10958.5|158
1703098200000|2023-12-20 18:50:00|10961.6|10960.7|10963.6|10962.7|10963.9|10963|10960.3|10959.4|201
1703098500000|2023-12-20 18:55:00|10963.5|10962.6|10960.5|10959.6|10964.3|10963.4|10960.2|10959.3|141
1703098800000|2023-12-20 19:00:00|10960.4|10959.5|10957|10956.1|10960.4|10959.5|10956.8|10955.9|126
1703099100000|2023-12-20 19:05:00|10957.1|10956.2|10957.5|10956.6|10958.9|10958|10956.9|10956|148
1703099400000|2023-12-20 19:10:00|10957.6|10956.7|10961|10960.4|10961.2|10960.4|10957.3|10956.4|187
1703099700000|2023-12-20 19:15:00|10960.9|10960.3|10960.4|10959.5|10961.1|10960.4|10959.5|10958.6|187
1703100000000|2023-12-20 19:20:00|10960.5|10959.6|10960.1|10959.2|10960.6|10959.7|10959.1|10958.2|126
1703100300000|2023-12-20 19:25:00|10959.9|10959|10960|10959.1|10960.9|10960|10958.6|10957.7|108
1703100600000|2023-12-20 19:30:00|10960.1|10959.2|10958.6|10957.7|10960.8|10959.9|10957.4|10956.5|157
1703100900000|2023-12-20 19:35:00|10958.7|10957.8|10954.5|10953.6|10959.1|10958.2|10954.4|10953.5|196
1703101200000|2023-12-20 19:40:00|10954.4|10953.5|10951.2|10950.3|10954.4|10953.5|10951.2|10950.3|222
1703101500000|2023-12-20 19:45:00|10951.3|10950.4|10949.7|10948.8|10951.8|10950.9|10949.7|10948.8|217
1703101800000|2023-12-20 19:50:00|10949.8|10948.9|10947.6|10946.7|10950.2|10949.3|10943.1|10942.2|481
1703102100000|2023-12-20 19:55:00|10947.7|10946.8|10947|10946.1|10950.2|10949.3|10943.8|10942.9|395
1703102400000|2023-12-20 20:00:00|10946.9|10946|10943.7|10942.8|10946.9|10946|10943.1|10942.2|422
1703102700000|2023-12-20 20:05:00|10943.6|10942.7|10942.7|10941.8|10944.6|10943.7|10939|10938.1|372
1703103000000|2023-12-20 20:10:00|10943.2|10942.3|10943.7|10942.8|10946.2|10945.3|10943.1|10942.2|411
1703103300000|2023-12-20 20:15:00|10943.9|10943|10948.3|10947.4|10949.2|10948.3|10943.9|10943|434
1703103600000|2023-12-20 20:20:00|10948.4|10947.5|10945.1|10944.2|10948.6|10947.7|10945|10944.1|371
1703103900000|2023-12-20 20:25:00|10944.9|10944|10945.1|10944.2|10946.3|10945.4|10943.5|10942.8|361
1703104200000|2023-12-20 20:30:00|10945.3|10944.4|10945.5|10944.6|10948.1|10947.2|10943.4|10942.5|402
1703104500000|2023-12-20 20:35:00|10945.4|10944.5|10940.3|10939.4|10945.4|10944.5|10939.7|10938.8|390
1703104800000|2023-12-20 20:40:00|10940.4|10939.5|10943.1|10942.2|10944.3|10943.4|10940.4|10939.5|330
1703105100000|2023-12-20 20:45:00|10943.3|10942.4|10941.4|10940.5|10944.2|10943.3|10940.3|10939.4|254
1703105400000|2023-12-20 20:50:00|10941.8|10940.9|10936.7|10935.8|10942.2|10941.3|10935.8|10934.9|326
1703105700000|2023-12-20 20:55:00|10936.6|10935.7|10932.2|10931.3|10936.6|10935.7|10931.6|10930.7|307
1703106000000|2023-12-20 21:00:00|10931.9|10931|10936.1|10935.2|10937.5|10936.6|10930.2|10929.3|267
1703106300000|2023-12-20 21:05:00|10936|10935.1|10937.8|10936.9|10938.6|10937.7|10935.9|10935|105
1703106600000|2023-12-20 21:10:00|10938|10937.1|10938.2|10937.3|10938.8|10937.9|10936.8|10935.9|140
1703106900000|2023-12-20 21:15:00|10938.7|10937.8|10940.2|10939.3|10940.4|10939.5|10937.7|10936.8|134
1703107200000|2023-12-20 21:20:00|10940|10939.1|10939.3|10938.4|10941.1|10940.2|10938.7|10937.8|118
1703107500000|2023-12-20 21:25:00|10939.4|10938.5|10940.1|10939.2|10941.9|10941|10939.4|10938.5|74
1703107800000|2023-12-20 21:30:00|10940.2|10939.3|10941.3|10940.4|10941.3|10940.4|10938.2|10937.3|109
1703108100000|2023-12-20 21:35:00|10941.2|10940.3|10942.2|10941.3|10944.1|10943.2|10941.1|10940.2|126
1703108400000|2023-12-20 21:40:00|10941.8|10940.9|10943.9|10943|10943.9|10943|10941|10940.1|61
1703108700000|2023-12-20 21:45:00|10944|10943.1|10942.8|10941.9|10944|10943.1|10942.3|10941.4|101
1703109000000|2023-12-20 21:50:00|10942.9|10942|10943|10941.5|10944.3|10942.9|10942.6|10941.5|132
1703109300000|2023-12-20 21:55:00|10943.4|10941.1|10944.4|10937.8|10945.6|10943|10943.4|10937.8|170
1703109600000|2023-12-20 22:00:00|10944.3|10937.7|10944.5|10937.9|10944.7|10938.1|10943|10936.4|15
1703109900000|2023-12-20 22:05:00|10943.9|10937.3|10944.3|10937.7|10945.3|10938.7|10943.7|10937.1|62
1703110200000|2023-12-20 22:10:00|10944.4|10937.8|10944.5|10937.9|10946.2|10939.6|10944|10937.4|63
1703110500000|2023-12-20 22:15:00|10944.9|10938.3|10942.8|10936.2|10946.4|10939.8|10942.5|10935.9|26
1703110800000|2023-12-20 22:20:00|10942.9|10936.3|10941.9|10935.3|10944|10937.4|10941|10934.4|211
1703111100000|2023-12-20 22:25:00|10941.6|10935|10943.6|10937|10945.4|10938.8|10940.5|10933.9|110
1703111400000|2023-12-20 22:30:00|10943.4|10936.8|10946|10939.4|10949.7|10943.1|10942|10935.4|248
1703111700000|2023-12-20 22:35:00|10946.1|10939.5|10947.3|10940.7|10948.2|10941.6|10946.1|10939.5|187
1703112000000|2023-12-20 22:40:00|10947.4|10940.8|10946.8|10940.2|10947.5|10940.9|10946.6|10940|75
1703112300000|2023-12-20 22:45:00|10946.7|10940.1|10946.5|10940.7|10947.7|10941.1|10946.1|10940|64
1703112600000|2023-12-20 22:50:00|10946.9|10940.8|10946.9|10941|10947.2|10941.1|10946.5|10940.7|54
1703112900000|2023-12-20 22:55:00|10946.8|10940.9|10945.6|10941.8|10946.8|10942.2|10945.4|10940.9|47
1703113200000|2023-12-20 23:00:00|10946.4|10941.9|10945.4|10943.2|10947.5|10943.8|10945.2|10941.9|120
1703113500000|2023-12-20 23:05:00|10945.1|10943.5|10944.5|10943.2|10945.9|10944.5|10944.2|10943.2|101
1703113800000|2023-12-20 23:10:00|10944.4|10943.3|10944.1|10942.9|10946|10944.8|10943.8|10942.8|172
1703114100000|2023-12-20 23:15:00|10944.2|10943|10944|10942.7|10944.7|10943.6|10943.9|10942.7|157
1703114400000|2023-12-20 23:20:00|10944.1|10942.8|10943.8|10942.9|10944.6|10943.5|10943.7|10942.8|73
1703114700000|2023-12-20 23:25:00|10943.9|10943|10944.4|10943.5|10944.4|10943.5|10943.3|10942.4|86
1703115000000|2023-12-20 23:30:00|10944.2|10943.3|10944.2|10943.3|10944.6|10943.7|10943.3|10942.4|86
1703115300000|2023-12-20 23:35:00|10944.1|10943.2|10943.3|10942.4|10944.6|10943.7|10943.3|10942.4|56
1703115600000|2023-12-20 23:40:00|10943.4|10942.5|10944|10943.1|10944.8|10943.9|10943.3|10942.4|57
1703115900000|2023-12-20 23:45:00|10943.9|10943|10945.4|10944.5|10947|10945.5|10943.6|10942.7|122
1703116200000|2023-12-20 23:50:00|10945.2|10944.3|10944|10943.1|10945.2|10944.3|10943.7|10942.8|38
1703116500000|2023-12-20 23:55:00|10943.9|10943|10943.8|10942.9|10944.2|10943.3|10943.7|10942.8|31
1703116800000|2023-12-21 00:00:00|10943.9|10943|10943.7|10942.8|10944|10943.1|10941.6|10940.7|112
1703117100000|2023-12-21 00:05:00|10943.6|10942.7|10943|10942.1|10943.7|10942.8|10942.5|10941.6|69
1703117400000|2023-12-21 00:10:00|10942.9|10942|10944.1|10943.2|10945.2|10944.3|10942.9|10942|139
1703117700000|2023-12-21 00:15:00|10944.3|10943.4|10944|10943.1|10945|10944.1|10943.9|10943|49
1703118000000|2023-12-21 00:20:00|10943.9|10943|10944.4|10943.5|10945.1|10944.2|10943.9|10943|105
1703118300000|2023-12-21 00:25:00|10944.2|10943.3|10947.4|10946.5|10947.6|10946.7|10944.2|10943.3|92
1703118600000|2023-12-21 00:30:00|10947.6|10946.7|10948.6|10947.7|10948.6|10947.7|10947.3|10946.4|84
1703118900000|2023-12-21 00:35:00|10949.1|10948.2|10948.4|10947.5|10949.2|10948.3|10948|10947.1|86
1703119200000|2023-12-21 00:40:00|10948.5|10947.6|10949.4|10948.5|10949.5|10948.6|10948.4|10947.5|90
1703119500000|2023-12-21 00:45:00|10949.6|10948.7|10949.4|10948.5|10950.5|10949.6|10949.1|10948.2|99
1703119800000|2023-12-21 00:50:00|10949.3|10948.4|10948.8|10947.9|10950|10949.1|10948|10947.1|141
1703120100000|2023-12-21 00:55:00|10948.7|10947.8|10950.3|10949.4|10950.7|10949.8|10948.1|10947.2|125
1703120400000|2023-12-21 01:00:00|10950.4|10949.5|10950.9|10950|10951.2|10950.3|10948.8|10947.9|140
1703120700000|2023-12-21 01:05:00|10950.8|10949.9|10949.8|10948.9|10951.8|10950.9|10949.8|10948.9|156
1703121000000|2023-12-21 01:10:00|10949.9|10949|10950|10949.1|10951.2|10950.3|10948.9|10948|109
1703121300000|2023-12-21 01:15:00|10949.9|10949|10949.9|10949|10951.1|10950.2|10948.9|10948|150
1703121600000|2023-12-21 01:20:00|10949.8|10948.9|10950.3|10949.4|10950.4|10949.5|10949.8|10948.9|65
1703121900000|2023-12-21 01:25:00|10950.5|10949.6|10950.3|10949.4|10951.1|10950.2|10949.9|10949|83
1703122200000|2023-12-21 01:30:00|10950.2|10949.3|10952.8|10951.9|10953.4|10952.5|10949.8|10948.9|132
1703122500000|2023-12-21 01:35:00|10952.7|10951.8|10951.8|10950.9|10952.7|10951.8|10949.8|10948.9|150
1703122800000|2023-12-21 01:40:00|10951.7|10950.8|10951.3|10950.4|10951.8|10950.9|10949.8|10948.9|147
1703123100000|2023-12-21 01:45:00|10951.5|10950.6|10952.4|10951.5|10954|10953.1|10951.4|10950.5|145
1703123400000|2023-12-21 01:50:00|10952.5|10951.6|10952|10951.1|10952.7|10951.9|10950.7|10949.8|136
1703123700000|2023-12-21 01:55:00|10952.2|10951.3|10952.9|10952|10953.7|10952.8|10952|10951.1|122
1703124000000|2023-12-21 02:00:00|10952.5|10951.6|10953.9|10953|10954.8|10953.9|10952.4|10951.5|170
1703124300000|2023-12-21 02:05:00|10953.7|10952.8|10951.8|10950.9|10953.7|10952.8|10950.8|10949.9|143
1703124600000|2023-12-21 02:10:00|10951.7|10950.8|10950.4|10949.5|10951.9|10951|10950.2|10949.3|100
1703124900000|2023-12-21 02:15:00|10950.5|10949.6|10948.4|10947.5|10950.7|10949.8|10947.9|10947|170
1703125200000|2023-12-21 02:20:00|10948.7|10947.8|10949.5|10948.2|10949.5|10948.5|10947.6|10946.7|104
1703125500000|2023-12-21 02:25:00|10949.4|10948.1|10947.3|10946.4|10949.4|10948.1|10946.2|10945.3|131
1703125800000|2023-12-21 02:30:00|10947|10946.1|10949.4|10948.5|10949.5|10948.6|10945.7|10944.8|142
1703126100000|2023-12-21 02:35:00|10949.3|10948.4|10949.7|10948.8|10950.1|10949.2|10948.2|10947.4|127
1703126400000|2023-12-21 02:40:00|10949.6|10948.7|10948.2|10947.3|10949.8|10948.9|10947.9|10947|125
1703126700000|2023-12-21 02:45:00|10948.3|10947.4|10949.9|10949|10950.3|10949.4|10948.3|10947.4|155
1703127000000|2023-12-21 02:50:00|10950|10949.1|10950.4|10949.5|10950.4|10949.5|10949.3|10948.5|71
1703127300000|2023-12-21 02:55:00|10950.3|10949.4|10949.8|10949.2|10950.5|10949.6|10949.3|10948.7|88
1703127600000|2023-12-21 03:00:00|10950|10949.1|10949.6|10948.7|10950.2|10949.6|10949.1|10948.3|83
1703127900000|2023-12-21 03:05:00|10949.3|10948.4|10949.3|10948.4|10950.3|10949.4|10949.2|10948.3|53
1703128200000|2023-12-21 03:10:00|10949.2|10948.3|10949.1|10948.2|10949.5|10948.6|10948.6|10947.7|60
1703128500000|2023-12-21 03:15:00|10949.2|10948.3|10948.7|10947.8|10949.2|10948.3|10948.1|10947.2|74
1703128800000|2023-12-21 03:20:00|10948.6|10947.7|10948.2|10947.3|10948.7|10947.8|10947.7|10946.8|77
1703129100000|2023-12-21 03:25:00|10948.3|10947.4|10947.5|10946.6|10948.3|10947.5|10947.1|10946.2|69
1703129400000|2023-12-21 03:30:00|10947.2|10946.3|10947.6|10946.7|10948.1|10947.2|10947|10946.1|117
1703129700000|2023-12-21 03:35:00|10947.5|10946.6|10948.5|10947.6|10949|10948.1|10947.2|10946.3|60
1703130000000|2023-12-21 03:40:00|10948.4|10947.5|10950|10949.1|10950.2|10949.3|10948.2|10947.3|93
1703130300000|2023-12-21 03:45:00|10950.1|10949.2|10948.1|10947.2|10950.1|10949.2|10947.1|10946.2|117
1703130600000|2023-12-21 03:50:00|10947.8|10946.9|10948.3|10947.4|10949|10948.1|10947.3|10946.4|99
1703130900000|2023-12-21 03:55:00|10948.2|10947.3|10949.5|10948.6|10950.3|10949.4|10948.2|10947.3|85
1703131200000|2023-12-21 04:00:00|10949.4|10948.5|10948.3|10947.4|10949.7|10948.8|10948.3|10947.4|82
1703131500000|2023-12-21 04:05:00|10948.1|10947.2|10948.4|10947.5|10948.9|10948|10947.8|10946.9|58
1703131800000|2023-12-21 04:10:00|10948.2|10947.3|10950.1|10949.2|10950.2|10949.3|10948.2|10947.3|64
1703132100000|2023-12-21 04:15:00|10949.9|10949|10950.1|10949.2|10950.2|10949.3|10949.5|10948.6|90
1703132400000|2023-12-21 04:20:00|10950|10949.1|10950.1|10949.2|10950.4|10949.5|10949.5|10948.6|81
1703132700000|2023-12-21 04:25:00|10950|10949.1|10950|10949.1|10950.4|10949.5|10949.6|10948.7|88
1703133000000|2023-12-21 04:30:00|10950.2|10949.3|10949.8|10948.9|10950.4|10949.5|10949.6|10948.7|104
1703133300000|2023-12-21 04:35:00|10949.7|10949.1|10950.1|10949.2|10950.2|10949.3|10949.6|10948.7|41
1703133600000|2023-12-21 04:40:00|10949.8|10948.9|10949.9|10949|10949.9|10949|10949.3|10948.4|54
1703133900000|2023-12-21 04:45:00|10949.8|10948.9|10950.1|10949.2|10950.6|10949.7|10949.6|10948.7|83
1703134200000|2023-12-21 04:50:00|10950.2|10949.3|10950.5|10949.6|10950.8|10949.9|10949.7|10948.8|48
1703134500000|2023-12-21 04:55:00|10950.4|10949.5|10949.8|10948.9|10950.5|10949.6|10949.6|10948.7|74
1703134800000|2023-12-21 05:00:00|10949.7|10948.8|10950.2|10949.3|10950.3|10949.4|10949.7|10948.8|47
1703135100000|2023-12-21 05:05:00|10950.1|10949.2|10950.5|10949.6|10950.5|10949.7|10950.1|10949.2|55
1703135400000|2023-12-21 05:10:00|10950.8|10949.9|10950.6|10949.7|10951.5|10950.6|10950.1|10949.2|87
1703135700000|2023-12-21 05:15:00|10950.5|10949.6|10950.3|10949.4|10950.5|10949.6|10949.1|10948.4|56
1703136000000|2023-12-21 05:20:00|10950.4|10949.5|10952.3|10951.7|10952.6|10951.7|10950.4|10949.5|94
1703136300000|2023-12-21 05:25:00|10952.5|10951.6|10952.7|10951.8|10953.7|10952.8|10952.3|10951.4|125
1703136600000|2023-12-21 05:30:00|10952.8|10951.9|10953.9|10953|10954.3|10953.4|10952.7|10951.8|70
1703136900000|2023-12-21 05:35:00|10953.8|10952.9|10952.6|10951.7|10953.8|10952.9|10951.6|10950.7|100
1703137200000|2023-12-21 05:40:00|10952.5|10951.6|10952.3|10951.4|10952.5|10951.6|10951.4|10950.5|76
1703137500000|2023-12-21 05:45:00|10952.2|10951.3|10953.8|10952.9|10954.5|10953.6|10952|10951.1|75
1703137800000|2023-12-21 05:50:00|10953.7|10952.8|10953.7|10952.8|10954|10953.1|10952.3|10951.5|68
1703138100000|2023-12-21 05:55:00|10953.8|10952.9|10955|10954.1|10956.4|10955.5|10953.8|10952.9|190
1703138400000|2023-12-21 06:00:00|10955.1|10954.2|10952|10951.1|10955.1|10954.2|10951.7|10950.8|75
1703138700000|2023-12-21 06:05:00|10951.6|10950.7|10950|10949.1|10951.6|10950.7|10949.5|10948.6|118
1703139000000|2023-12-21 06:10:00|10949.9|10949|10945.5|10944.6|10950.1|10949.2|10945.4|10944.5|162
1703139300000|2023-12-21 06:15:00|10945.9|10945|10945.9|10945|10947.3|10946.4|10945.7|10944.9|80
1703139600000|2023-12-21 06:20:00|10945.8|10944.9|10946.4|10945.5|10947.9|10947|10944.6|10943.7|183
1703139900000|2023-12-21 06:25:00|10946.2|10945.3|10947.6|10946.7|10948.2|10947.3|10945.9|10945|132
1703140200000|2023-12-21 06:30:00|10947.8|10946.9|10947.4|10946.5|10949.3|10948.4|10947.4|10946.5|106
1703140500000|2023-12-21 06:35:00|10947|10946.1|10947.3|10946.4|10947.9|10947|10946.5|10945.6|76
1703140800000|2023-12-21 06:40:00|10947.4|10946.5|10947|10946.1|10947.8|10946.9|10946.5|10945.6|97
1703141100000|2023-12-21 06:45:00|10946.8|10945.9|10945|10944.1|10947.1|10946.2|10943.5|10942.6|126
1703141400000|2023-12-21 06:50:00|10945.1|10944.2|10945.5|10944.6|10946.2|10945.3|10944.7|10943.8|100
1703141700000|2023-12-21 06:55:00|10945.7|10944.8|10945.4|10944.5|10945.9|10945|10944.4|10943.5|92
1703142000000|2023-12-21 07:00:00|10945.5|10944.6|10945|10944.1|10946|10945.1|10943|10942.1|177
1703142300000|2023-12-21 07:05:00|10944.9|10944|10947.5|10946.6|10948|10947.1|10943.6|10942.8|215
1703142600000|2023-12-21 07:10:00|10947.4|10946.5|10949.2|10948.3|10949.8|10948.9|10947.4|10946.5|218
1703142900000|2023-12-21 07:15:00|10949.1|10948.2|10947.6|10946.7|10950.4|10949.5|10947.2|10946.3|176
1703143200000|2023-12-21 07:20:00|10947.9|10947|10946|10945.1|10948.4|10947.5|10944.5|10943.6|191
1703143500000|2023-12-21 07:25:00|10946.1|10945.2|10949.7|10948.8|10949.8|10948.9|10945.7|10944.8|205
1703143800000|2023-12-21 07:30:00|10949.5|10948.6|10949.8|10948.9|10950.6|10949.7|10947.6|10946.7|188
1703144100000|2023-12-21 07:35:00|10949.9|10949|10948.9|10948|10950.7|10949.8|10948.6|10947.7|126
1703144400000|2023-12-21 07:40:00|10948.8|10947.9|10949.2|10948.3|10950|10949.1|10948|10947.1|141
1703144700000|2023-12-21 07:45:00|10948.9|10948|10947.1|10946.2|10949.3|10948.4|10946.3|10945.5|201
1703145000000|2023-12-21 07:50:00|10946.9|10946|10947.5|10946.6|10948.3|10947.4|10945.9|10945|187
1703145300000|2023-12-21 07:55:00|10947.1|10946.2|10947.6|10946.7|10947.7|10947.1|10945.6|10944.7|223
1703145600000|2023-12-21 08:00:00|10947.5|10946.6|10949.4|10948.5|10949.6|10949|10945.9|10945|334
1703145900000|2023-12-21 08:05:00|10949.2|10948.3|10954.2|10953.3|10954.6|10953.7|10949.2|10948.3|258
1703146200000|2023-12-21 08:10:00|10954.1|10953.2|10954.1|10953.2|10954.3|10953.4|10951.1|10950.2|252
1703146500000|2023-12-21 08:15:00|10953.7|10952.8|10951.9|10951|10953.7|10952.8|10950.1|10949.2|245
1703146800000|2023-12-21 08:20:00|10951.8|10950.9|10950.1|10949.2|10952.2|10951.4|10948.9|10948|277
1703147100000|2023-12-21 08:25:00|10950|10949.1|10952|10951.4|10952.2|10951.4|10948.6|10947.7|270
1703147400000|2023-12-21 08:30:00|10952.1|10951.2|10954.3|10953.4|10955.4|10954.5|10952|10951.1|337
1703147700000|2023-12-21 08:35:00|10954.2|10953.3|10951.8|10950.9|10954.3|10953.4|10950.4|10949.5|413
1703148000000|2023-12-21 08:40:00|10951.7|10950.8|10948.6|10948|10952.7|10951.8|10948.2|10947.5|294
1703148300000|2023-12-21 08:45:00|10948.5|10947.9|10943.2|10942.6|10948.9|10948|10943|10942.2|350
1703148600000|2023-12-21 08:50:00|10943.1|10942.5|10943.2|10942.6|10943.6|10942.7|10940.4|10939.8|332
1703148900000|2023-12-21 08:55:00|10942.9|10942.3|10940.2|10939.3|10943|10942.4|10939.7|10938.8|314
1703149200000|2023-12-21 09:00:00|10940.1|10939.2|10937.9|10937|10941.7|10940.9|10936.4|10935.5|317
1703149500000|2023-12-21 09:05:00|10937.6|10936.7|10936.2|10935.6|10938.8|10937.9|10935.7|10935|269
1703149800000|2023-12-21 09:10:00|10936.1|10935.5|10939.5|10938.6|10939.5|10938.6|10935.8|10934.9|285
1703150100000|2023-12-21 09:15:00|10939.4|10938.5|10939.3|10938.4|10939.7|10938.9|10937.9|10937|134
1703150400000|2023-12-21 09:20:00|10939.2|10938.3|10941.3|10940.4|10942|10941.4|10939.2|10938.3|222
1703150700000|2023-12-21 09:25:00|10941.2|10940.3|10943.1|10942.2|10944|10943.1|10940.2|10939.3|215
1703151000000|2023-12-21 09:30:00|10943.2|10942.3|10944.7|10944.1|10945.6|10944.7|10942.3|10941.4|157
1703151300000|2023-12-21 09:35:00|10944.8|10944.2|10943.8|10942.9|10946.9|10946.2|10943.5|10942.8|206
1703151600000|2023-12-21 09:40:00|10943.9|10943|10945.8|10944.9|10946.2|10945.6|10943.8|10942.9|164
1703151900000|2023-12-21 09:45:00|10945.9|10945|10946.5|10945.6|10946.8|10945.9|10941.4|10940.5|262
1703152200000|2023-12-21 09:50:00|10946.4|10945.5|10944.5|10943.6|10946.7|10945.8|10943.8|10943.1|208
1703152500000|2023-12-21 09:55:00|10944.3|10943.4|10944.4|10943.5|10946.9|10946.3|10943|10942.4|232
1703152800000|2023-12-21 10:00:00|10944.3|10943.4|10944.2|10943.3|10945.4|10944.6|10943.1|10942.5|249
1703153100000|2023-12-21 10:05:00|10944.1|10943.2|10941.8|10941.2|10945|10944.4|10940.4|10939.5|247
1703153400000|2023-12-21 10:10:00|10941.6|10941|10945.4|10944.8|10946.2|10945.4|10940.8|10940.2|179
1703153700000|2023-12-21 10:15:00|10945.3|10944.7|10947.6|10947|10947.7|10947.1|10944.1|10943.2|181
1703154000000|2023-12-21 10:20:00|10947.5|10946.9|10944.5|10943.6|10947.8|10947.1|10943.7|10942.8|238
1703154300000|2023-12-21 10:25:00|10944.7|10943.8|10942.6|10941.7|10945.1|10944.5|10941.8|10940.9|207
1703154600000|2023-12-21 10:30:00|10942.5|10941.6|10942.2|10941.6|10945.8|10944.9|10941.5|10940.9|213
1703154900000|2023-12-21 10:35:00|10942.1|10941.5|10943.2|10942.3|10944.2|10943.5|10941.6|10941|230
1703155200000|2023-12-21 10:40:00|10943|10942.1|10946.5|10945.6|10946.8|10946.2|10940.8|10939.9|344
1703155500000|2023-12-21 10:45:00|10946.3|10945.4|10952.1|10951.5|10952.1|10951.5|10946.1|10945.2|248
1703155800000|2023-12-21 10:50:00|10952|10951.4|10954.6|10953.7|10956.8|10955.9|10951.6|10950.7|251
1703156100000|2023-12-21 10:55:00|10954.5|10953.6|10954.3|10953.7|10956.2|10955.3|10953.9|10953|205
1703156400000|2023-12-21 11:00:00|10954.4|10953.8|10958.7|10958.1|10959.4|10958.8|10954.1|10953.2|233
1703156700000|2023-12-21 11:05:00|10958.6|10958|10959.1|10958.5|10960|10959.1|10957.8|10956.9|173
1703157000000|2023-12-21 11:10:00|10959.2|10958.6|10960.7|10959.8|10961.8|10961.2|10958.8|10957.9|219
1703157300000|2023-12-21 11:15:00|10960.5|10959.6|10963.4|10962.5|10964.3|10963.4|10960.1|10959.2|293
1703157600000|2023-12-21 11:20:00|10963.5|10962.6|10964.9|10964|10965|10964.1|10962.8|10961.9|214
1703157900000|2023-12-21 11:25:00|10964.8|10963.9|10965.5|10964.9|10966.1|10965.5|10963.5|10962.6|147
1703158200000|2023-12-21 11:30:00|10965.4|10964.8|10974.6|10973.7|10975.1|10974.2|10965.2|10964.6|373
1703158500000|2023-12-21 11:35:00|10974.8|10973.9|10981.8|10981.2|10985.3|10984.4|10973.5|10972.6|373
1703158800000|2023-12-21 11:40:00|10981.5|10980.9|10978.9|10978|10985.1|10984.2|10978|10977.1|368
1703159100000|2023-12-21 11:45:00|10978.8|10977.9|10979.4|10978.5|10981.4|10980.5|10976.9|10976|317
1703159400000|2023-12-21 11:50:00|10979.7|10978.8|10978.6|10977.7|10981.4|10980.5|10977.2|10976.3|321
1703159700000|2023-12-21 11:55:00|10978.4|10977.8|10980.4|10979.5|10981.1|10980.2|10977.2|10976.3|302
1703160000000|2023-12-21 12:00:00|10980.5|10979.6|10980.9|10980|10983.8|10982.9|10980.5|10979.6|256
1703160300000|2023-12-21 12:05:00|10981.2|10980.3|10979.7|10978.8|10981.6|10980.7|10977.2|10976.3|267
1703160600000|2023-12-21 12:10:00|10979.6|10978.7|10979.4|10978.5|10980.7|10979.8|10977.7|10976.8|218
1703160900000|2023-12-21 12:15:00|10979.3|10978.4|10982.3|10981.4|10983.6|10982.7|10978.9|10978|221
1703161200000|2023-12-21 12:20:00|10982.4|10981.5|10983.7|10983.1|10984.6|10983.9|10982.4|10981.5|208
1703161500000|2023-12-21 12:25:00|10983.8|10983.2|10984.9|10984|10985.2|10984.5|10981.8|10981.2|200
1703161800000|2023-12-21 12:30:00|10984.8|10983.9|10985.3|10984.4|10986.2|10985.3|10984.6|10983.7|213
1703162100000|2023-12-21 12:35:00|10985.4|10984.5|10986.6|10985.7|10987.3|10986.4|10985.3|10984.4|187
1703162400000|2023-12-21 12:40:00|10986.7|10985.8|10984.5|10983.6|10987.5|10986.6|10983.2|10982.3|175
1703162700000|2023-12-21 12:45:00|10985|10984.1|10986.5|10985.9|10986.8|10985.9|10983.7|10982.8|215
1703163000000|2023-12-21 12:50:00|10986.6|10986|10985|10984.4|10987|10986.4|10983.1|10982.5|205
1703163300000|2023-12-21 12:55:00|10984.9|10984.3|10981|10980.4|10985|10984.3|10978.9|10978.3|327
1703163600000|2023-12-21 13:00:00|10980.8|10980.2|10983.4|10982.8|10985|10984.4|10978.9|10978.3|352
1703163900000|2023-12-21 13:05:00|10983.3|10982.7|10983|10982.1|10985.6|10984.8|10982.9|10982|337
1703164200000|2023-12-21 13:10:00|10983.1|10982.2|10982.8|10982.2|10984.7|10984.1|10980.6|10979.7|309
1703164500000|2023-12-21 13:15:00|10982.9|10982.3|10982.5|10981.6|10983.8|10982.9|10979.4|10978.5|289
1703164800000|2023-12-21 13:20:00|10982.4|10981.5|10981|10980.4|10983.7|10982.8|10980|10979.1|327
1703165100000|2023-12-21 13:25:00|10980.9|10980.3|10983.4|10980.8|10983.7|10981.9|10980.4|10979.5|279
1703165400000|2023-12-21 13:30:00|10983.5|10980.7|10993.7|10992.8|10994.1|10993.2|10973|10971.3|1124
1703165700000|2023-12-21 13:35:00|10993.6|10992.7|10997.2|10996.3|10999.6|10998.7|10990.1|10989.2|940
1703166000000|2023-12-21 13:40:00|10997|10996.1|10992.9|10992|11002.9|11002|10991.4|10990.5|968
1703166300000|2023-12-21 13:45:00|10992.8|10991.9|10988.6|10987.7|10992.8|10991.9|10984.7|10983.8|833
1703166600000|2023-12-21 13:50:00|10988.5|10987.6|10991.1|10990.2|10992.8|10991.9|10987.6|10986.7|653
1703166900000|2023-12-21 13:55:00|10991.2|10990.3|10991.5|10990.6|10995.2|10994.3|10990.5|10989.6|547
1703167200000|2023-12-21 14:00:00|10991.8|10990.9|10988.1|10987.2|10994.7|10993.8|10986.3|10985.4|627
1703167500000|2023-12-21 14:05:00|10988.3|10987.4|10989|10988.1|10990.2|10989.3|10982.8|10981.9|599
1703167800000|2023-12-21 14:10:00|10989.3|10988.4|10992.2|10991.3|10993.5|10992.6|10987.1|10986.2|571
1703168100000|2023-12-21 14:15:00|10992.3|10991.4|10992.6|10991.7|10996|10995.1|10990.6|10989.7|520
1703168400000|2023-12-21 14:20:00|10992.7|10991.8|10992.1|10991.2|10997.4|10996.5|10992|10991.1|493
1703168700000|2023-12-21 14:25:00|10992|10991.1|10993.8|10992.9|10995.4|10994.5|10991.9|10991.1|426
1703169000000|2023-12-21 14:30:00|10993.7|10992.8|10999.9|10999|11001.3|11000.4|10992.7|10991.8|700
1703169300000|2023-12-21 14:35:00|10999.8|10998.9|10997.9|10997|11001.6|11001|10995.4|10994.5|657
1703169600000|2023-12-21 14:40:00|10997.6|10996.7|10997.9|10997|10998.9|10998|10991.5|10990.6|675
1703169900000|2023-12-21 14:45:00|10997.6|10996.7|10995.9|10995|10998.8|10997.9|10992.5|10991.6|614
1703170200000|2023-12-21 14:50:00|10996|10995.4|10991.5|10990.6|10997|10996.1|10990.8|10990|523
1703170500000|2023-12-21 14:55:00|10991.4|10990.5|10992.8|10991.9|10995.1|10994.4|10991.3|10990.4|528
1703170800000|2023-12-21 15:00:00|10992.9|10992|10985.8|10984.9|10995|10994.1|10985.4|10984.5|704
1703171100000|2023-12-21 15:05:00|10985.9|10985|10976.6|10975.7|10986.8|10985.9|10975.9|10975|767
1703171400000|2023-12-21 15:10:00|10976.7|10975.8|10987.5|10986.6|10987.7|10986.8|10976.6|10975.7|713
1703171700000|2023-12-21 15:15:00|10987.7|10986.8|10985.5|10984.6|10989|10988.1|10984|10983.1|625
1703172000000|2023-12-21 15:20:00|10985.7|10984.8|10988.2|10987.3|10990.2|10989.3|10985|10984.1|538
1703172300000|2023-12-21 15:25:00|10988.1|10987.2|10984.3|10983.4|10988.2|10987.3|10980.7|10979.8|612
1703172600000|2023-12-21 15:30:00|10984.4|10983.5|10993.1|10992.2|10993.6|10992.7|10983.8|10982.9|581
1703172900000|2023-12-21 15:35:00|10993.3|10992.4|10989.5|10988.6|10995.3|10994.4|10988.2|10987.3|559
1703173200000|2023-12-21 15:40:00|10989.4|10988.5|10988.5|10987.6|10990.2|10989.3|10983.6|10982.7|637
1703173500000|2023-12-21 15:45:00|10988.6|10987.7|10987.7|10986.8|10991.2|10990.3|10986.1|10985.2|571
1703173800000|2023-12-21 15:50:00|10987.8|10986.9|10990.9|10990|10991.8|10990.9|10987.7|10986.8|469
1703174100000|2023-12-21 15:55:00|10990.8|10989.9|10990.2|10989.3|10993.3|10992.4|10989.4|10988.5|527
1703174400000|2023-12-21 16:00:00|10990.1|10989.2|10991.8|10990.9|10992.3|10991.4|10988.1|10987.2|517
1703174700000|2023-12-21 16:05:00|10991.9|10991|10986.3|10985.4|10994.4|10993.5|10985.8|10984.9|453
1703175000000|2023-12-21 16:10:00|10986.4|10985.5|10981.7|10980.8|10988.1|10987.2|10981.3|10980.4|521
1703175300000|2023-12-21 16:15:00|10981.8|10980.9|10989.5|10988.6|10989.9|10989|10979.9|10979|499
1703175600000|2023-12-21 16:20:00|10989.6|10988.7|10992.8|10991.9|10995.1|10994.2|10988.2|10987.3|520
1703175900000|2023-12-21 16:25:00|10992.9|10992|10994.4|10993.5|10994.5|10993.6|10991.1|10990.2|423
1703176200000|2023-12-21 16:30:00|10994.3|10993.4|10989.8|10988.9|10995|10994.1|10987.5|10986.6|394
1703176500000|2023-12-21 16:35:00|10989.9|10989|10991.3|10990.4|10992.6|10991.7|10987.5|10986.6|403
1703176800000|2023-12-21 16:40:00|10991.4|10990.5|10990.3|10989.4|10991.7|10990.8|10987.6|10986.7|334
1703177100000|2023-12-21 16:45:00|10990.4|10989.5|10993.9|10993|10995.2|10994.3|10990.3|10989.4|306
1703177400000|2023-12-21 16:50:00|10993.8|10992.9|10991.8|10990.9|10993.9|10993|10989.4|10988.5|403
1703177700000|2023-12-21 16:55:00|10991.7|10990.8|10990.1|10989.2|10993.6|10992.7|10989.9|10989|268
1703178000000|2023-12-21 17:00:00|10990.3|10989.4|10986.1|10985.2|10991|10990.1|10985.4|10984.5|411
1703178300000|2023-12-21 17:05:00|10986.2|10985.3|10984.9|10984|10988.7|10987.8|10984.8|10983.9|398
1703178600000|2023-12-21 17:10:00|10985.3|10984.4|10986.7|10985.8|10991.6|10990.7|10985|10984.1|395
1703178900000|2023-12-21 17:15:00|10987|10986.1|10987.4|10986.5|10989|10988.1|10986.7|10985.8|393
1703179200000|2023-12-21 17:20:00|10987.3|10986.4|10983|10982.1|10987.7|10986.8|10981.1|10980.2|360
1703179500000|2023-12-21 17:25:00|10983.1|10982.2|10981.1|10980.2|10983.3|10982.4|10978.4|10977.5|365
1703179800000|2023-12-21 17:30:00|10981.2|10980.3|10983.5|10982.6|10986.8|10985.9|10980.8|10979.9|414
1703180100000|2023-12-21 17:35:00|10983.6|10982.7|10984.4|10983.5|10985.4|10984.5|10982|10981.1|310
1703180400000|2023-12-21 17:40:00|10984.3|10983.4|10984.7|10983.8|10987.3|10986.4|10984.3|10983.4|283
1703180700000|2023-12-21 17:45:00|10984.8|10983.9|10985.7|10984.8|10986|10985.1|10982.5|10981.6|285
1703181000000|2023-12-21 17:50:00|10985.6|10984.7|10985.4|10984.5|10986.8|10985.9|10983.3|10982.4|297
1703181300000|2023-12-21 17:55:00|10985.3|10984.4|10986.6|10985.7|10986.8|10985.9|10983.8|10982.9|278
1703181600000|2023-12-21 18:00:00|10986.5|10985.6|10988.5|10987.6|10990.3|10989.4|10986.4|10985.5|232
1703181900000|2023-12-21 18:05:00|10988.6|10987.7|10987|10986.1|10989.2|10988.3|10983.5|10982.6|287
1703182200000|2023-12-21 18:10:00|10986.9|10986|10983|10982.1|10987.1|10986.2|10982.1|10981.2|308
1703182500000|2023-12-21 18:15:00|10983.1|10982.2|10979.4|10978.5|10985.3|10984.4|10978.9|10978|315
1703182800000|2023-12-21 18:20:00|10979.5|10978.6|10983.3|10982.4|10986.1|10985.5|10978.9|10978|368
1703183100000|2023-12-21 18:25:00|10983.2|10982.3|10986.8|10985.9|10987|10986.1|10982.3|10981.4|291
1703183400000|2023-12-21 18:30:00|10987.3|10986.4|10987.2|10986.3|10989|10988.3|10986.2|10985.5|317
1703183700000|2023-12-21 18:35:00|10987.1|10986.2|10985.9|10985|10987.1|10986.2|10984.7|10983.8|247
1703184000000|2023-12-21 18:40:00|10985.8|10984.9|10985.3|10984.4|10987|10986.1|10984.1|10983.2|276
1703184300000|2023-12-21 18:45:00|10985.2|10984.3|10987.5|10986.6|10988.5|10987.7|10984.8|10984.2|239
1703184600000|2023-12-21 18:50:00|10987.4|10986.5|10987.4|10986.5|10990|10989.1|10986.5|10985.6|223
1703184900000|2023-12-21 18:55:00|10987.3|10986.4|10990.2|10989.3|10991.7|10991|10987.3|10986.4|304
1703185200000|2023-12-21 19:00:00|10990.3|10989.4|10991.2|10990.3|10991.9|10991|10989.9|10989.1|251
1703185500000|2023-12-21 19:05:00|10991.3|10990.4|10990.6|10990|10991.7|10990.9|10988.9|10988|254
1703185800000|2023-12-21 19:10:00|10991|10990.1|10990.4|10989.5|10991.7|10991|10989.9|10989|242
1703186100000|2023-12-21 19:15:00|10990.3|10989.4|10990.6|10989.7|10992.2|10991.3|10989.4|10988.5|179
1703186400000|2023-12-21 19:20:00|10990.5|10989.6|10990.9|10990.3|10992.4|10991.5|10989.4|10988.5|212
1703186700000|2023-12-21 19:25:00|10991|10990.4|10994.1|10993.2|10994.2|10993.3|10989.5|10988.9|198
1703187000000|2023-12-21 19:30:00|10994|10993.1|10997|10996.1|10997|10996.1|10993|10992.1|234
1703187300000|2023-12-21 19:35:00|10996.9|10996|10997.5|10996.6|10998|10997.1|10995.8|10994.9|197
1703187600000|2023-12-21 19:40:00|10997.7|10996.8|10999.8|10998.9|10999.9|10999|10997.5|10996.6|240
1703187900000|2023-12-21 19:45:00|10999.7|10998.8|10997|10996.1|11001.5|11000.6|10996.9|10996|218
1703188200000|2023-12-21 19:50:00|10997.4|10996.5|10996.6|10996|10998.8|10997.9|10995.4|10994.8|202
1703188500000|2023-12-21 19:55:00|10996.5|10995.9|10999.6|10998.7|10999.7|10998.8|10995.6|10994.8|211
1703188800000|2023-12-21 20:00:00|10999.7|10998.8|10997.4|10996.5|10999.7|10998.8|10997.4|10996.5|190
1703189100000|2023-12-21 20:05:00|10997.5|10996.6|10994.1|10992.9|10997.5|10996.6|10993.2|10992.3|196
1703189400000|2023-12-21 20:10:00|10994|10992.8|10997.2|10996.3|10998.6|10997.7|10994|10992.8|204
1703189700000|2023-12-21 20:15:00|10997.1|10996.2|10997.3|10996.4|10997.6|10996.7|10996.1|10995.2|141
1703190000000|2023-12-21 20:20:00|10997.4|10996.5|10997|10996.1|10998.3|10997.4|10996|10995.1|252
1703190300000|2023-12-21 20:25:00|10997.1|10996.2|11001.8|11000.9|11003.2|11002.3|10996.7|10995.8|275
1703190600000|2023-12-21 20:30:00|11001.9|11001|11001.8|11000.9|11003.4|11002.5|11001.3|11000.4|192
1703190900000|2023-12-21 20:35:00|11001.9|11001|10999.9|10999|11002.3|11001.4|10999.7|10998.8|143
1703191200000|2023-12-21 20:40:00|11000|10999.1|10999.7|10998.8|11000.6|10999.7|10998.5|10997.6|175
1703191500000|2023-12-21 20:45:00|10999.6|10998.7|10999.4|10998.5|11000.4|10999.5|10998.7|10997.8|202
1703191800000|2023-12-21 20:50:00|10999.3|10998.4|11003.4|11002.5|11003.6|11002.7|10999.2|10998.3|183
1703192100000|2023-12-21 20:55:00|11003.3|11002.4|11003.5|11002.6|11003.7|11002.8|11002.3|11001.4|255
1703192400000|2023-12-21 21:00:00|11003.4|11002.5|11004.9|11004|11005.7|11004.8|11003.1|11002.2|166
1703192700000|2023-12-21 21:05:00|11005|11004.1|11004.8|11003.9|11005.3|11004.4|11004.7|11003.8|67
1703193000000|2023-12-21 21:10:00|11005|11004.1|11005.9|11005|11006|11005.1|11004.9|11004|110
1703193300000|2023-12-21 21:15:00|11005.7|11004.8|11005.4|11004.5|11006|11005.1|11005|11004.1|101
1703193600000|2023-12-21 21:20:00|11005.5|11004.6|11005.4|11004.5|11005.5|11004.6|11005.2|11004.3|58
1703193900000|2023-12-21 21:25:00|11005.5|11004.6|11005.4|11004.5|11006.8|11005.9|11005.2|11004.3|102
1703194200000|2023-12-21 21:30:00|11005.9|11005|11006.5|11005.6|11006.6|11005.7|11005.7|11004.8|99
1703194500000|2023-12-21 21:35:00|11006.7|11005.8|11008.5|11007.6|11008.5|11007.6|11006.7|11005.8|81
1703194800000|2023-12-21 21:40:00|11008.8|11007.9|11011.3|11010.4|11011.4|11010.5|11008.8|11007.9|116
1703195100000|2023-12-21 21:45:00|11011.4|11010.5|11011.2|11010.3|11011.5|11010.6|11010.3|11009.4|140
1703195400000|2023-12-21 21:50:00|11011.3|11010.4|11012.4|11011.5|11012.9|11012|11011.1|11010.2|121
1703195700000|2023-12-21 21:55:00|11012.7|11011.2|11012.9|11009.3|11013.6|11011.5|11011.2|11008.5|161
1703196000000|2023-12-21 22:00:00|11013.3|11008.8|11013.9|11007.3|11014.3|11008.8|11013.3|11007.3|8
1703196300000|2023-12-21 22:05:00|11014|11007.4|11009.8|11003.2|11014|11007.4|11001.7|10995.1|46
1703196600000|2023-12-21 22:10:00|11009.4|11002.8|11007.9|11001.3|11011.9|11005.3|11001.9|10995.3|57
1703196900000|2023-12-21 22:15:00|11008.8|11002.2|11008.5|11001.9|11009.2|11002.6|11007.3|11000.7|46
1703197200000|2023-12-21 22:20:00|11008.6|11002|11012.9|11006.3|11013.6|11007|10992.8|10986.2|94
1703197500000|2023-12-21 22:25:00|11013|11006.4|11003.4|10996.8|11014.3|11007.7|11003.4|10996.8|47
1703197800000|2023-12-21 22:30:00|11003.6|10997|11013.8|11007.2|11014.3|11007.7|11002.9|10996.3|53
1703198100000|2023-12-21 22:35:00|11014|11007.4|11014.3|11007.7|11014.9|11008.3|11013.8|11007.2|26
1703198400000|2023-12-21 22:40:00|11014.4|11007.8|11011.7|11007.4|11014.4|11007.8|11011.7|11007.4|19
1703198700000|2023-12-21 22:45:00|11011.4|11007.3|11011.2|11007.8|11011.5|11007.9|11011.1|11007|42
1703199000000|2023-12-21 22:50:00|11011.7|11007.4|11011.4|11007.7|11012.8|11008|11007.3|11000.7|53
1703199300000|2023-12-21 22:55:00|11011.2|11007.8|11012.6|11006|11012.6|11007.8|11005.9|10999.3|123
1703199600000|2023-12-21 23:00:00|11012.4|11005.8|11009.7|11007.7|11012.6|11008.2|11008.9|11003.7|236
1703199900000|2023-12-21 23:05:00|11009.4|11008|11008.5|11007.3|11010.2|11009.3|11007.4|11005.9|94
1703200200000|2023-12-21 23:10:00|11008.6|11007.4|11009.1|11007.9|11009.5|11008.3|11008.3|11007|86
1703200500000|2023-12-21 23:15:00|11009.4|11008.2|11008.6|11007.7|11009.6|11008.5|11008.4|11007.5|69
1703200800000|2023-12-21 23:20:00|11008.9|11008|11009|11008.1|11009.1|11008.2|11008.3|11007.4|33
1703201100000|2023-12-21 23:25:00|11008.9|11008|11009.6|11008.7|11010|11009.1|11008.9|11008|36
1703201400000|2023-12-21 23:30:00|11009.5|11008.6|11010.5|11009.6|11011|11010.1|11009.5|11008.6|51
1703201700000|2023-12-21 23:35:00|11011|11010.1|11011.4|11010.5|11012.1|11011.2|11010.9|11010|91
1703202000000|2023-12-21 23:40:00|11011.5|11010.6|11012.9|11012|11013.1|11012.2|11011.3|11010.4|67
1703202300000|2023-12-21 23:45:00|11012.8|11011.9|11007.1|11006.2|11013|11012.1|11006.9|11006|117
1703202600000|2023-12-21 23:50:00|11007.3|11006.4|11008|11007.1|11009|11008.1|11007.1|11006.2|87
1703202900000|2023-12-21 23:55:00|11008.1|11007.2|11006.2|11005.3|11008.4|11007.5|11006|11005.1|69
1703203200000|2023-12-22 00:00:00|11006.7|11005.8|11008.3|11007.4|11008.6|11007.7|11006.6|11005.7|139
1703203500000|2023-12-22 00:05:00|11008.2|11007.3|11006|11005.1|11008.3|11007.4|11004.6|11003.7|119
1703203800000|2023-12-22 00:10:00|11006.1|11005.2|11007.3|11006.4|11007.5|11006.6|11006.1|11005.2|120
1703204100000|2023-12-22 00:15:00|11007.4|11006.5|11005.4|11004.5|11007.7|11006.8|11004.4|11003.5|134
1703204400000|2023-12-22 00:20:00|11005.7|11004.8|11009|11008.1|11009.2|11008.3|11005.6|11004.7|129
1703204700000|2023-12-22 00:25:00|11009.1|11008.2|11009.1|11008.2|11010.1|11009.2|11008.6|11007.7|76
1703205000000|2023-12-22 00:30:00|11009.3|11008.4|11009.1|11008.2|11009.5|11008.6|11008.5|11007.6|81
1703205300000|2023-12-22 00:35:00|11009|11008.1|11008.6|11007.7|11009.6|11008.7|11008.6|11007.7|55
1703205600000|2023-12-22 00:40:00|11008.8|11007.9|11007.5|11006.6|11009.3|11008.4|11007.5|11006.6|53
1703205900000|2023-12-22 00:45:00|11007.4|11006.5|11007|11006.4|11007.6|11006.7|11006.9|11006.1|60
1703206200000|2023-12-22 00:50:00|11007.3|11006.3|11004|11003.1|11008|11007.1|11003.4|11002.5|198
1703206500000|2023-12-22 00:55:00|11003.9|11003|11005.2|11004.3|11006.4|11005.5|11003.7|11002.8|154
1703206800000|2023-12-22 01:00:00|11005.3|11004.4|11006.7|11005.8|11006.9|11006|11003.5|11002.6|151
1703207100000|2023-12-22 01:05:00|11006.8|11005.9|11006.4|11005.5|11007|11006.1|11004.4|11003.5|150
1703207400000|2023-12-22 01:10:00|11006.5|11005.6|11005.9|11005|11006.8|11005.9|11004.8|11003.9|128
1703207700000|2023-12-22 01:15:00|11005.8|11004.9|11004.5|11003.6|11006.9|11006|11003.8|11002.9|163
1703208000000|2023-12-22 01:20:00|11004.8|11003.9|11001.1|11000.2|11005.7|11004.8|11000.8|10999.9|193
1703208300000|2023-12-22 01:25:00|11000.9|11000|11003.2|11002.6|11004|11003.1|11000.8|10999.9|105
1703208600000|2023-12-22 01:30:00|11003.3|11002.7|11004.2|11003.3|11004.6|11003.7|11002.6|11001.7|132
1703208900000|2023-12-22 01:35:00|11004.1|11003.2|11002.5|11001.6|11004.5|11003.6|11002.3|11001.4|159
1703209200000|2023-12-22 01:40:00|11002.6|11001.7|10998.9|10998|11002.6|11001.7|10998.8|10997.9|156
1703209500000|2023-12-22 01:45:00|10999|10998.1|10998.4|10997.5|10999.6|10998.7|10998.2|10997.3|127
1703209800000|2023-12-22 01:50:00|10998.7|10997.8|10999.2|10998.6|10999.3|10998.7|10997.7|10997|136
1703210100000|2023-12-22 01:55:00|10999.3|10998.7|10998.5|10997.6|10999.5|10998.9|10997.5|10996.8|145
1703210400000|2023-12-22 02:00:00|10998.7|10997.8|10999.4|10998.5|11000.5|10999.6|10998.6|10997.7|126
1703210700000|2023-12-22 02:05:00|10999.5|10998.6|10998.8|10997.9|10999.5|10998.6|10998.3|10997.4|80
1703211000000|2023-12-22 02:10:00|10998.9|10998|10999.9|10999|11000.1|10999.2|10997.9|10997|99
1703211300000|2023-12-22 02:15:00|10999.8|10998.9|10998.6|10997.7|11000.1|10999.2|10998|10997.1|125
1703211600000|2023-12-22 02:20:00|10998.5|10997.6|10996.4|10995.5|10999|10998.1|10996|10995.1|103
1703211900000|2023-12-22 02:25:00|10996.5|10995.6|10998.5|10997.6|10998.6|10997.7|10996.4|10995.5|86
1703212200000|2023-12-22 02:30:00|10998.7|10997.8|10999.2|10998.3|10999.9|10999|10998.4|10997.5|111
1703212500000|2023-12-22 02:35:00|10999.3|10998.4|10997.5|10996.6|10999.6|10998.7|10996.5|10995.6|104
1703212800000|2023-12-22 02:40:00|10997.6|10996.7|10997.9|10997|10998.6|10997.7|10997.1|10996.2|65
1703213100000|2023-12-22 02:45:00|10998|10997.1|10998.9|10998|10999.8|10998.9|10998|10997.1|88
1703213400000|2023-12-22 02:50:00|10998.8|10997.9|11000|10999.1|11000.6|10999.7|10998.3|10997.4|96
1703213700000|2023-12-22 02:55:00|11000.1|10999.2|11000.6|10999.7|11001.1|11000.2|11000|10999.1|66
1703214000000|2023-12-22 03:00:00|11000.7|10999.8|11000.2|10999.3|11000.7|10999.8|10999.5|10998.6|81
1703214300000|2023-12-22 03:05:00|11000.1|10999.2|11002.1|11001.2|11002.2|11001.3|10999.6|10998.7|117
1703214600000|2023-12-22 03:10:00|11002.2|11001.3|11003.1|11002.2|11003.2|11002.3|11002.1|11001.2|78
1703214900000|2023-12-22 03:15:00|11003.2|11002.3|11005|11004.1|11005.4|11004.5|11002.9|11002|118
1703215200000|2023-12-22 03:20:00|11005.1|11004.2|11004|11003.1|11005.4|11004.5|11003.7|11002.8|88
1703215500000|2023-12-22 03:25:00|11004.1|11003.2|11003.2|11002.3|11005.7|11004.5|11003.1|11002.2|80
1703215800000|2023-12-22 03:30:00|11003.3|11002.4|11001|11000.1|11003.4|11002.5|11000.9|11000|124
1703216100000|2023-12-22 03:35:00|11001.1|11000.2|10998.9|10998|11001.3|11000.4|10998.4|10997.5|124
1703216400000|2023-12-22 03:40:00|10999|10998.1|10997.4|10996.5|10999.1|10998.2|10996.3|10995.4|102
1703216700000|2023-12-22 03:45:00|10997.2|10996.3|10999.7|10998.8|10999.7|10998.8|10997.1|10996.2|80
1703217000000|2023-12-22 03:50:00|10999.5|10998.6|10998.5|10997.6|11000.4|10999.5|10998.1|10997.2|108
1703217300000|2023-12-22 03:55:00|10998.4|10997.5|10998.3|10997.4|10998.8|10997.9|10998.2|10997.3|44
1703217600000|2023-12-22 04:00:00|10998.4|10997.5|11000.6|10999.7|11000.7|10999.8|10998.4|10997.5|77
1703217900000|2023-12-22 04:05:00|11000.2|10999.3|11000.2|10999.3|11000.9|11000|10999.6|10998.7|69
1703218200000|2023-12-22 04:10:00|11000.3|10999.4|11000.5|10999.6|11001.2|11000.3|11000|10999.1|67
1703218500000|2023-12-22 04:15:00|11000.6|10999.7|10999.7|10998.8|11000.8|10999.9|10999.2|10998.3|74
1703218800000|2023-12-22 04:20:00|10999.8|10998.9|10999.4|10998.5|11000|10999.1|10999.1|10998.2|72
1703219100000|2023-12-22 04:25:00|10999.5|10998.6|11000.5|10999.6|11000.9|11000|10999.4|10998.5|75
1703219400000|2023-12-22 04:30:00|11000.6|10999.7|11002.3|11001.4|11002.3|11001.4|11000.6|10999.7|71
1703219700000|2023-12-22 04:35:00|11002.7|11001.8|11002.5|11001.6|11003.8|11002.9|11002.2|11001.3|77
1703220000000|2023-12-22 04:40:00|11002.6|11001.7|11001.8|11000.9|11002.7|11001.8|11001.2|11000.3|81
1703220300000|2023-12-22 04:45:00|11001.7|11000.8|11000.8|10999.9|11001.8|11000.9|11000.2|10999.3|65
1703220600000|2023-12-22 04:50:00|11000.6|10999.7|11002.5|11001.6|11002.9|11002|11000.6|10999.7|68
1703220900000|2023-12-22 04:55:00|11002.6|11001.7|11001|11000.1|11002.8|11001.9|11000.6|10999.7|98
1703221200000|2023-12-22 05:00:00|11000.9|11000|10999.1|10998.2|11000.9|11000|10998.5|10997.6|165
1703221500000|2023-12-22 05:05:00|10999.4|10998.5|10997.9|10997|10999.8|10998.9|10997|10996.1|116
1703221800000|2023-12-22 05:10:00|10998.1|10997.2|10999.1|10998.2|10999.5|10998.6|10997.9|10997|90
1703222100000|2023-12-22 05:15:00|10999.2|10998.3|10997.1|10996.2|10999.3|10998.4|10997.1|10996.2|82
1703222400000|2023-12-22 05:20:00|10997|10996.1|10997.3|10996.4|10997.7|10996.8|10996.4|10995.5|87
1703222700000|2023-12-22 05:25:00|10997.2|10996.3|10999|10998.1|10999.2|10998.3|10997|10996.1|106
1703223000000|2023-12-22 05:30:00|10999.1|10998.2|10999.2|10998.3|10999.7|10998.8|10998.8|10997.9|100
1703223300000|2023-12-22 05:35:00|10999.1|10998.2|10999.5|10998.6|10999.8|10998.9|10996.9|10996|118
1703223600000|2023-12-22 05:40:00|10999.3|10998.4|10998.4|10997.5|10999.4|10998.5|10997.8|10996.9|90
1703223900000|2023-12-22 05:45:00|10998.3|10997.4|10996.3|10995.4|10998.4|10997.5|10996.3|10995.4|105
1703224200000|2023-12-22 05:50:00|10996.4|10995.5|10997.7|10996.8|10997.8|10996.9|10996.4|10995.5|99
1703224500000|2023-12-22 05:55:00|10997.8|10996.9|10997.3|10996.4|10997.9|10997|10996.4|10995.5|145
1703224800000|2023-12-22 06:00:00|10997.2|10996.3|10999.6|10998.7|10999.7|10998.9|10997.2|10996.3|109
1703225100000|2023-12-22 06:05:00|10999.8|10999.2|10999.6|10998.7|11000.1|10999.3|10999|10998.1|108
1703225400000|2023-12-22 06:10:00|10999.7|10998.8|10997.7|10996.8|10999.7|10998.9|10996.9|10996|78
1703225700000|2023-12-22 06:15:00|10997.6|10996.7|10996.4|10995.5|10998.3|10997.4|10996.3|10995.4|83
1703226000000|2023-12-22 06:20:00|10996.3|10995.4|10997.1|10996.2|10997.7|10996.8|10996.3|10995.4|32
1703226300000|2023-12-22 06:25:00|10997.4|10996.5|11000.1|10999.2|11000.2|10999.3|10996.1|10995.2|107
1703226600000|2023-12-22 06:30:00|11000|10999.1|10999.1|10998.2|11000.1|10999.2|10999.1|10998.2|55
1703226900000|2023-12-22 06:35:00|10999|10998.4|10998.3|10997.4|11000.7|10999.8|10997.8|10996.9|114
1703227200000|2023-12-22 06:40:00|10998.4|10997.5|10998.2|10997.3|10999.6|10998.7|10997.9|10997|78
1703227500000|2023-12-22 06:45:00|10998.1|10997.2|10997.5|10996.6|10999.7|10998.8|10997.5|10996.6|57
1703227800000|2023-12-22 06:50:00|10997.3|10996.4|10997.5|10996.6|10997.9|10997|10996.4|10995.5|74
1703228100000|2023-12-22 06:55:00|10997.6|10996.7|10994.6|10993.7|10997.6|10996.7|10994.6|10993.7|78
1703228400000|2023-12-22 07:00:00|10994.8|10993.9|10999.4|10998.5|11000.4|10999.5|10994.4|10993.5|472
1703228700000|2023-12-22 07:05:00|10999.2|10998.3|10997.5|10996.6|11000.5|10999.6|10997.2|10996.3|230
1703229000000|2023-12-22 07:10:00|10997.6|10996.7|11000.2|10999.3|11000.2|10999.3|10996.7|10995.8|187
1703229300000|2023-12-22 07:15:00|11000.3|10999.4|10998.7|10997.8|11000.3|10999.4|10997.6|10996.7|161
1703229600000|2023-12-22 07:20:00|10998.6|10997.7|11002.2|11001.3|11002.8|11001.9|10998.2|10997.3|205
1703229900000|2023-12-22 07:25:00|11002.4|11001.5|11002.3|11001.4|11002.4|11001.5|10999.4|10998.5|164
1703230200000|2023-12-22 07:30:00|11002.2|11001.3|11007.9|11007|11008.1|11007.2|11001.6|11000.7|202
1703230500000|2023-12-22 07:35:00|11007.8|11006.9|11003.3|11002.4|11008.2|11007.3|11002.9|11002|158
1703230800000|2023-12-22 07:40:00|11003.4|11002.5|10999.5|10998.6|11003.7|11002.8|10998.5|10997.6|230
1703231100000|2023-12-22 07:45:00|10999.4|10998.5|11004|11003.1|11004|11003.1|10999|10998.1|249
1703231400000|2023-12-22 07:50:00|11003.9|11003|11003.4|11002.5|11006.6|11005.7|11003.4|11002.5|212
1703231700000|2023-12-22 07:55:00|11003|11002.1|11000.8|10999.9|11005.7|11004.8|11000.8|10999.9|312
1703232000000|2023-12-22 08:00:00|11001.2|11000.3|11005.6|11004.7|11005.9|11005|11000.6|10999.7|376
1703232300000|2023-12-22 08:05:00|11005.7|11004.8|11007.9|11007|11010|11009.2|11004.5|11003.6|356
1703232600000|2023-12-22 08:10:00|11008|11007.1|11006.5|11005.6|11009.8|11008.9|11005.9|11005|348
1703232900000|2023-12-22 08:15:00|11006.6|11006|11007.8|11006.9|11012.4|11011.5|11005.3|11004.4|332
1703233200000|2023-12-22 08:20:00|11007.9|11007|11003.8|11002.9|11009.3|11008.4|11001.9|11001|343
1703233500000|2023-12-22 08:25:00|11003.7|11002.8|11001.8|11000.9|11003.8|11002.9|11000.7|10999.8|338
1703233800000|2023-12-22 08:30:00|11002|11001.1|11006.4|11005.5|11006.6|11005.7|11000.8|10999.9|375
1703234100000|2023-12-22 08:35:00|11006.3|11005.4|11009|11008.1|11010|11009.1|11005.8|11004.9|297
1703234400000|2023-12-22 08:40:00|11009.2|11008.3|11004|11003.1|11010|11009.1|11003.4|11002.5|273
1703234700000|2023-12-22 08:45:00|11004.1|11003.2|11002.8|11001.9|11004.2|11003.3|10999.8|10998.9|235
1703235000000|2023-12-22 08:50:00|11003|11002.1|11004.8|11003.9|11007.4|11006.5|11002.4|11001.5|274
1703235300000|2023-12-22 08:55:00|11005|11004.1|11007.7|11006.8|11008.6|11007.7|11003.9|11003|290
1703235600000|2023-12-22 09:00:00|11007.8|11006.9|11011.9|11011|11013.7|11012.9|11007.8|11006.9|388
1703235900000|2023-12-22 09:05:00|11012|11011.1|11010.5|11009.6|11014|11013.2|11010.3|11009.4|250
1703236200000|2023-12-22 09:10:00|11010.6|11009.7|11008.8|11007.9|11010.8|11009.9|11007.9|11007|229
1703236500000|2023-12-22 09:15:00|11008.9|11008|11007.3|11006.4|11009.3|11008.4|11006.9|11006|220
1703236800000|2023-12-22 09:20:00|11007.2|11006.3|11010.8|11009.9|11011.6|11010.7|11007|11006.1|194
1703237100000|2023-12-22 09:25:00|11011|11010.1|11006.8|11005.9|11011|11010.1|11006.3|11005.4|286
1703237400000|2023-12-22 09:30:00|11007.2|11006.3|11008.2|11007.3|11010.4|11009.5|11007.1|11006.2|184
1703237700000|2023-12-22 09:35:00|11008.3|11007.4|11012|11011.1|11013.6|11012.7|11008.3|11007.4|231
1703238000000|2023-12-22 09:40:00|11011.9|11011|11009.5|11008.6|11013.7|11012.8|11008.6|11007.7|242
1703238300000|2023-12-22 09:45:00|11009.4|11008.5|11008.3|11007.4|11010.9|11010|11007.8|11006.9|307
1703238600000|2023-12-22 09:50:00|11008.5|11007.6|11003.5|11002.6|11008.6|11007.7|11003.2|11002.3|254
1703238900000|2023-12-22 09:55:00|11003.4|11002.5|11004.9|11004|11005.8|11004.9|11003|11002.1|270
1703239200000|2023-12-22 10:00:00|11004.7|11003.8|11005.6|11004.7|11008.2|11007.3|11004.2|11003.3|264
1703239500000|2023-12-22 10:05:00|11005.5|11004.6|11008.4|11007.5|11008.5|11007.6|11004.3|11003.5|250
1703239800000|2023-12-22 10:10:00|11008.5|11007.6|11009.8|11008.9|11011.2|11010.3|11007.8|11006.9|279
1703240100000|2023-12-22 10:15:00|11009.9|11009|11011.8|11010.9|11012.9|11012|11009.4|11008.5|237
1703240400000|2023-12-22 10:20:00|11011.7|11010.8|11012.4|11011.5|11013.4|11012.5|11011.7|11010.8|181
1703240700000|2023-12-22 10:25:00|11012.5|11011.6|11017.7|11016.8|11021.6|11020.7|11012.5|11011.6|335
1703241000000|2023-12-22 10:30:00|11017.8|11016.9|11021.1|11020.2|11021.7|11020.8|11017.1|11016.2|267
1703241300000|2023-12-22 10:35:00|11021|11020.1|11019|11018.1|11021.5|11020.6|11018.8|11017.9|185
1703241600000|2023-12-22 10:40:00|11019.1|11018.2|11019.1|11018.2|11019.7|11018.8|11017.4|11016.5|191
1703241900000|2023-12-22 10:45:00|11019.2|11018.3|11018|11017.1|11019.9|11019|11017.5|11016.6|165
1703242200000|2023-12-22 10:50:00|11018.1|11017.2|11019.8|11019.2|11020.1|11019.2|11017.6|11016.7|99
1703242500000|2023-12-22 10:55:00|11019.9|11019|11019.7|11018.8|11020.6|11019.7|11018|11017.1|219
1703242800000|2023-12-22 11:00:00|11019.6|11018.7|11018.1|11017.2|11019.9|11019|11018|11017.1|133
1703243100000|2023-12-22 11:05:00|11018|11017.1|11018.8|11017.9|11019.2|11018.3|11017.4|11016.5|166
1703243400000|2023-12-22 11:10:00|11019.1|11018.2|11024.3|11023.4|11024.7|11023.8|11018.9|11018|209
1703243700000|2023-12-22 11:15:00|11024.2|11023.3|11023.4|11022.5|11024.5|11023.9|11022.8|11021.9|157
1703244000000|2023-12-22 11:20:00|11023.6|11022.7|11025.1|11024.2|11025.3|11024.4|11023|11022.1|167
1703244300000|2023-12-22 11:25:00|11025.2|11024.3|11026.4|11025.5|11027.8|11026.9|11024.9|11024|199
1703244600000|2023-12-22 11:30:00|11026.5|11025.6|11029.3|11028.4|11029.8|11028.9|11026.4|11025.5|215
1703244900000|2023-12-22 11:35:00|11029.4|11028.5|11029|11028.1|11030.1|11029.2|11027.9|11027|226
1703245200000|2023-12-22 11:40:00|11029.1|11028.2|11027.3|11026.4|11029.1|11028.2|11026.3|11025.4|291
1703245500000|2023-12-22 11:45:00|11027.2|11026.3|11025.9|11025|11027.9|11027|11025.7|11024.8|260
1703245800000|2023-12-22 11:50:00|11025.7|11024.8|11024.6|11023.7|11025.9|11025|11024.5|11023.6|199
1703246100000|2023-12-22 11:55:00|11024.7|11023.8|11026.3|11025.4|11027.4|11026.5|11024.7|11023.8|304
1703246400000|2023-12-22 12:00:00|11026.4|11025.5|11028.9|11028|11030.7|11029.8|11026.4|11025.5|240
1703246700000|2023-12-22 12:05:00|11029|11028.1|11031.9|11031|11032.6|11031.9|11028.2|11027.3|176
1703247000000|2023-12-22 12:10:00|11031.4|11030.5|11027.5|11026.6|11031.5|11030.6|11027.1|11026.2|246
1703247300000|2023-12-22 12:15:00|11027.4|11026.5|11026.8|11025.9|11028.9|11028|11026.2|11025.3|177
1703247600000|2023-12-22 12:20:00|11026.7|11025.8|11032.3|11031.4|11032.3|11031.4|11026.4|11025.5|189
1703247900000|2023-12-22 12:25:00|11032.4|11031.5|11033.3|11032.4|11038.5|11037.6|11031.5|11030.6|328
1703248200000|2023-12-22 12:30:00|11033.4|11032.5|11030.2|11029.3|11035.1|11034.2|11028.8|11027.9|293
1703248500000|2023-12-22 12:35:00|11030.3|11029.4|11029.9|11029|11032.3|11031.4|11028.9|11028|267
1703248800000|2023-12-22 12:40:00|11030|11029.1|11029.3|11028.4|11032.5|11031.6|11027.3|11026.4|285
1703249100000|2023-12-22 12:45:00|11029.2|11028.3|11023.5|11022.6|11029.2|11028.3|11022.7|11021.8|306
1703249400000|2023-12-22 12:50:00|11023.4|11022.5|11020.3|11019.4|11024.8|11023.9|11020.2|11019.3|320
1703249700000|2023-12-22 12:55:00|11020.5|11019.6|11019.2|11018.3|11020.9|11020|11016.6|11015.7|440
1703250000000|2023-12-22 13:00:00|11019.8|11018.9|11023.1|11022.2|11023.8|11022.9|11019.1|11018.2|399
1703250300000|2023-12-22 13:05:00|11023|11022.1|11023.4|11022.5|11025.2|11024.3|11022.4|11021.5|292
1703250600000|2023-12-22 13:10:00|11023|11022.1|11023.4|11022.5|11024.4|11023.6|11020.9|11020|378
1703250900000|2023-12-22 13:15:00|11023.3|11022.4|11028.1|11027.2|11028.3|11027.4|11022.9|11022|318
1703251200000|2023-12-22 13:20:00|11028.2|11027.3|11017.9|11017|11029.3|11028.4|11017.3|11016.4|442
1703251500000|2023-12-22 13:25:00|11017.8|11016.9|11025.1|11019.9|11025.7|11022.4|11016.1|11015.2|410
1703251800000|2023-12-22 13:30:00|11024.5|11018.7|11013.1|11012.2|11029.3|11023.5|11002.2|11001.3|1342
1703252100000|2023-12-22 13:35:00|11013.3|11012.4|11017.3|11016.4|11024|11023.1|11012.6|11011.7|907
1703252400000|2023-12-22 13:40:00|11017|11016.1|11022.6|11021.7|11025.2|11024.3|11016.5|11015.6|768
1703252700000|2023-12-22 13:45:00|11022.5|11021.6|11019.2|11018.3|11026.2|11025.3|11018.3|11017.4|798
1703253000000|2023-12-22 13:50:00|11019.1|11018.2|11027.8|11026.9|11029|11028.1|11016|11015.1|641
1703253300000|2023-12-22 13:55:00|11027.7|11026.8|11029.3|11028.4|11029.5|11028.6|11025.9|11025|364
1703253600000|2023-12-22 14:00:00|11029.4|11028.5|11033.9|11033|11034.6|11033.7|11028.3|11027.4|528
1703253900000|2023-12-22 14:05:00|11034|11033.1|11036.9|11036|11040.6|11039.7|11034|11033.1|541
1703254200000|2023-12-22 14:10:00|11036.8|11035.9|11031.8|11030.9|11037.2|11036.3|11030.7|11029.8|437
1703254500000|2023-12-22 14:15:00|11031.9|11031|11031.6|11030.7|11033.3|11032.4|11029.5|11028.6|310
1703254800000|2023-12-22 14:20:00|11031.7|11030.8|11027.5|11026.6|11032.9|11032|11026.7|11025.8|308
1703255100000|2023-12-22 14:25:00|11027.6|11026.7|11029.3|11028.4|11030.6|11029.7|11025.5|11024.6|476
1703255400000|2023-12-22 14:30:00|11029.6|11028.7|11034.1|11033.2|11035.2|11034.3|11029.4|11028.5|492
1703255700000|2023-12-22 14:35:00|11034.2|11033.3|11033.4|11032.5|11035.2|11034.3|11030.5|11029.6|547
1703256000000|2023-12-22 14:40:00|11033.8|11032.9|11038.4|11037.5|11039.4|11038.5|11033.3|11032.4|536
1703256300000|2023-12-22 14:45:00|11038.5|11037.6|11039.6|11038.7|11040.2|11039.3|11036.3|11035.4|413
1703256600000|2023-12-22 14:50:00|11039.5|11038.6|11036.4|11035.5|11040.5|11039.6|11036.2|11035.3|371
1703256900000|2023-12-22 14:55:00|11036.5|11035.6|11038.3|11033.2|11039.7|11038.8|11036.5|11033.1|390
1703257200000|2023-12-22 15:00:00|11038.1|11032.1|11038.5|11037.6|11041.2|11039.9|11035.4|11032.1|749
1703257500000|2023-12-22 15:05:00|11038.8|11037.9|11036.2|11035.3|11040.3|11039.4|11034.9|11034|476
1703257800000|2023-12-22 15:10:00|11036.3|11035.4|11038.2|11037.3|11039.9|11039|11036|11035.1|424
1703258100000|2023-12-22 15:15:00|11037.9|11037|11032.8|11031.9|11038.4|11037.5|11032.8|11031.9|436
1703258400000|2023-12-22 15:20:00|11032.6|11031.7|11028.8|11027.9|11032.6|11031.7|11028.8|11027.9|385
1703258700000|2023-12-22 15:25:00|11028.6|11027.7|11025.5|11024.6|11028.6|11027.7|11025|11024.1|292
1703259000000|2023-12-22 15:30:00|11025.9|11025|11027.3|11026.4|11028.2|11027.3|11023.8|11022.9|364
1703259300000|2023-12-22 15:35:00|11026.7|11025.8|11023.4|11022.5|11028.5|11027.6|11022.5|11021.6|333
1703259600000|2023-12-22 15:40:00|11023.3|11022.4|11019.2|11018.3|11024.5|11023.6|11018.7|11017.8|331
1703259900000|2023-12-22 15:45:00|11019.5|11018.6|11013.1|11012.2|11019.5|11018.6|11013.1|11012.2|366
1703260200000|2023-12-22 15:50:00|11013.2|11012.3|11013.8|11012.9|11016.8|11015.9|11011.4|11010.5|325
1703260500000|2023-12-22 15:55:00|11013.7|11012.8|11011.9|11011|11013.8|11012.9|11009.6|11008.7|420
1703260800000|2023-12-22 16:00:00|11011.8|11010.9|11012.3|11011.4|11014.9|11014|11011.3|11010.4|401
1703261100000|2023-12-22 16:05:00|11012.2|11011.3|11014.2|11013.3|11014.7|11013.8|11010.9|11010|346
1703261400000|2023-12-22 16:10:00|11014.4|11013.5|11015.4|11014.5|11018.5|11017.6|11014.4|11013.5|258
1703261700000|2023-12-22 16:15:00|11015.2|11014.3|11013.8|11012.9|11017.3|11016.4|11013.3|11012.4|277
1703262000000|2023-12-22 16:20:00|11013.6|11012.7|11010.2|11009.3|11013.6|11012.7|11008.8|11007.9|315
1703262300000|2023-12-22 16:25:00|11010.1|11009.2|11019.6|11018.7|11021.5|11020.6|11009.1|11008.2|394
1703262600000|2023-12-22 16:30:00|11019.4|11018.5|11022|11021.1|11024.5|11023.6|11019.4|11018.5|299
1703262900000|2023-12-22 16:35:00|11022.1|11021.2|11018.4|11017.5|11022.8|11021.9|11017.3|11016.4|302
1703263200000|2023-12-22 16:40:00|11018.5|11017.6|11014|11013.1|11018.6|11017.7|11013.7|11012.8|307
1703263500000|2023-12-22 16:45:00|11013.9|11013|11008.6|11007.7|11015|11014.1|11007.5|11006.6|434
1703263800000|2023-12-22 16:50:00|11008.4|11007.5|11010.6|11009.7|11011.9|11011|11008.3|11007.4|462
1703264100000|2023-12-22 16:55:00|11010.7|11009.8|11007.7|11006.8|11012.3|11011.4|11006.8|11005.9|357
1703264400000|2023-12-22 17:00:00|11007.6|11006.7|11007.2|11006.3|11009.9|11009|11006.4|11005.5|283
1703264700000|2023-12-22 17:05:00|11007.1|11006.2|11002.7|11001.8|11008.4|11007.5|11002|11001.1|282
1703265000000|2023-12-22 17:10:00|11002.8|11001.9|11006.3|11005.4|11007.3|11006.4|11000.6|10999.7|375
1703265300000|2023-12-22 17:15:00|11006.2|11005.3|11009.9|11009|11009.9|11009|11005.4|11004.5|292
1703265600000|2023-12-22 17:20:00|11010|11009.1|11010.3|11009.4|11013.2|11012.3|11009.7|11008.8|299
1703265900000|2023-12-22 17:25:00|11010.4|11009.5|11009.6|11008.7|11013|11012.1|11009.6|11008.7|230
1703266200000|2023-12-22 17:30:00|11009.7|11008.8|11012.5|11011.6|11012.6|11011.7|11009.5|11008.6|229
1703266500000|2023-12-22 17:35:00|11012.4|11011.5|11014.1|11013.2|11015.9|11015|11012.4|11011.5|206
1703266800000|2023-12-22 17:40:00|11014.2|11013.3|11014.9|11014|11015.7|11014.8|11012.2|11011.3|277
1703267100000|2023-12-22 17:45:00|11014.8|11013.9|11015.4|11014.5|11016.9|11016|11013.9|11013|225
1703267400000|2023-12-22 17:50:00|11015.3|11014.4|11015.4|11014.5|11017|11016.1|11013.7|11012.8|230
1703267700000|2023-12-22 17:55:00|11015.3|11014.4|11016.3|11015.4|11016.8|11015.9|11012.7|11011.8|290
1703268000000|2023-12-22 18:00:00|11016.4|11015.5|11014.9|11014|11016.8|11015.9|11014|11012.3|242
1703268300000|2023-12-22 18:05:00|11015|11014.1|11015|11014.1|11016|11015.1|11013.3|11012.4|188
1703268600000|2023-12-22 18:10:00|11015.1|11014.2|11018|11017.1|11018.7|11017.8|11014.9|11014|225
1703268900000|2023-12-22 18:15:00|11017.9|11017|11016.7|11015.8|11018.3|11017.4|11015.6|11014.7|210
1703269200000|2023-12-22 18:20:00|11016.9|11016|11018.5|11017.6|11019|11018.1|11016.9|11016|153
1703269500000|2023-12-22 18:25:00|11018.3|11017.4|11018|11017.1|11019.1|11018.2|11017.4|11016.5|189
1703269800000|2023-12-22 18:30:00|11018.1|11017.2|11015.3|11014.4|11019.8|11018.9|11015.2|11014.3|151
1703270100000|2023-12-22 18:35:00|11015|11014.1|11013.3|11012.4|11016.5|11015.6|11013.2|11012.3|133
1703270400000|2023-12-22 18:40:00|11013.4|11012.5|11013.8|11012.9|11014.1|11013.2|11011.5|11010.6|192
1703270700000|2023-12-22 18:45:00|11013.9|11013|11013.6|11012.7|11014.1|11013.2|11012.1|11011.2|133
1703271000000|2023-12-22 18:50:00|11013.5|11012.6|11014|11013.1|11015.5|11014.6|11013.2|11012.3|121
1703271300000|2023-12-22 18:55:00|11014.2|11013.3|11013.7|11012.8|11015.3|11014.4|11013.4|11012.5|214
1703271600000|2023-12-22 19:00:00|11013.8|11012.9|11011|11010.1|11013.8|11012.9|11010.6|11009.7|148
1703271900000|2023-12-22 19:05:00|11010.9|11010|11007.9|11007|11011|11010.1|11005.8|11004.9|340
1703272200000|2023-12-22 19:10:00|11007.7|11006.8|11006.8|11005.9|11008.6|11007.7|11004.9|11004|192
1703272500000|2023-12-22 19:15:00|11006.5|11005.6|11004.9|11004|11007.8|11006.9|11003.4|11002.5|276
1703272800000|2023-12-22 19:20:00|11005|11004.1|11004.5|11003.6|11007.9|11007|11003.6|11002.7|330
1703273100000|2023-12-22 19:25:00|11004.6|11003.7|11004.2|11003.3|11005|11004.1|11003.5|11002.6|268
1703273400000|2023-12-22 19:30:00|11004.1|11003.2|11004|11003.1|11007.1|11006.2|11002.8|11001.9|271
1703273700000|2023-12-22 19:35:00|11003.9|11003|11006.6|11005.7|11006.8|11005.9|11003.9|11003|176
1703274000000|2023-12-22 19:40:00|11006.7|11005.8|11009.5|11008.6|11009.6|11008.7|11006.5|11005.6|162
1703274300000|2023-12-22 19:45:00|11009.4|11008.5|11010.3|11009.4|11013.1|11012.2|11009.4|11008.5|147
1703274600000|2023-12-22 19:50:00|11010.1|11009.2|11012.8|11011.9|11013.1|11012.2|11010.1|11009.2|140
1703274900000|2023-12-22 19:55:00|11012.6|11011.7|11016.1|11015.2|11016.1|11015.2|11012.6|11011.7|147
1703275200000|2023-12-22 20:00:00|11016.2|11015.3|11015.1|11014.2|11016.4|11015.5|11012.8|11011.9|212
1703275500000|2023-12-22 20:05:00|11015.2|11014.3|11014.9|11014|11016.3|11015.4|11014.6|11013.7|146
1703275800000|2023-12-22 20:10:00|11015|11014.1|11015|11014.1|11016.1|11015.2|11013.8|11012.9|133
1703276100000|2023-12-22 20:15:00|11014.9|11014|11011.8|11010.9|11015|11014.1|11011.6|11010.7|133
1703276400000|2023-12-22 20:20:00|11011.9|11011|11010.4|11009.5|11011.9|11011|11010|11009.1|147
1703276700000|2023-12-22 20:25:00|11010.5|11009.6|11012.5|11011.6|11012.6|11011.7|11008.5|11007.6|172
1703277000000|2023-12-22 20:30:00|11012.6|11011.7|11010.6|11009.7|11012.7|11011.8|11010.5|11009.6|135
1703277300000|2023-12-22 20:35:00|11010.5|11009.6|11009.6|11008.7|11010.8|11009.9|11009.4|11008.5|117
1703277600000|2023-12-22 20:40:00|11009.5|11008.6|11011.7|11010.8|11011.9|11011|11008.3|11007.4|155
1703277900000|2023-12-22 20:45:00|11011.6|11010.7|11010.8|11009.9|11012.5|11011.6|11010.7|11009.8|99
1703278200000|2023-12-22 20:50:00|11010.7|11009.8|11014.1|11013.2|11014.5|11013.6|11010.4|11009.5|161
1703278500000|2023-12-22 20:55:00|11013.9|11013|11013.1|11012.2|11015.6|11014.7|11013.1|11012.2|184
1703278800000|2023-12-22 21:00:00|11013|11012.1|11012.1|11011.1|11013.1|11012.2|11011.8|11011|161
1703279100000|2023-12-22 21:05:00|11012|11011.2|11012.2|11011.2|11012.7|11011.7|11011.5|11010.6|207
1703279400000|2023-12-22 21:10:00|11012.1|11011.1|11011|11010.1|11012.7|11011.7|11010.8|11009.9|235
1703279700000|2023-12-22 21:15:00|11011.1|11010.2|11011.1|11010|11011.7|11010.7|11010.8|11009.9|191
1703280000000|2023-12-22 21:20:00|11011|11010.1|11011.3|11010.4|11012|11011.1|11011|11010.1|166
1703280300000|2023-12-22 21:25:00|11011.4|11010.5|11011.4|11010.3|11011.8|11010.8|11010.6|11009.7|308
1703280600000|2023-12-22 21:30:00|11011.2|11010.2|11010.8|11009.9|11011.4|11010.5|11010.7|11009.5|296
1703280900000|2023-12-22 21:35:00|11011|11010.2|11010.9|11010|11011.5|11010.6|11010.6|11009.5|201
1703281200000|2023-12-22 21:40:00|11011.1|11010.2|11011.7|11010.6|11012|11011.1|11010.9|11010|210
1703281500000|2023-12-22 21:45:00|11011.6|11010.7|11013.6|11012.5|11013.9|11012.8|11011.5|11010.6|300
1703281800000|2023-12-22 21:50:00|11013.7|11012.7|11013.1|11012|11014|11012.7|11012.8|11011.7|215
1703282100000|2023-12-22 21:55:00|11013.4|11011.7|11017.3|11010.7|11018|11013.1|11013.4|11010.5|255
1703538000000|2023-12-25 21:00:00|11010.7|10998.7|11010.3|10998.3|11010.7|10998.7|11010.3|10998.3|2
1703538600000|2023-12-25 21:10:00|11010.6|10998.6|11010.6|10998.6|11010.6|10998.6|11010.6|10998.6|1
1703539800000|2023-12-25 21:30:00|11012|11000|11010.6|10998.6|11012|11000|11010.6|10998.6|2
1703540100000|2023-12-25 21:35:00|11012|11000|11011.8|10999.8|11012|11000|11010.6|10998.6|3
1703540700000|2023-12-25 21:45:00|11011.3|11000.3|11010.5|11004.5|11011.3|11004.5|11008.8|11000.3|3
1703541000000|2023-12-25 21:50:00|11011.5|11005.5|11009.5|11003.5|11011.5|11005.5|11009.5|11003.5|4
1703541300000|2023-12-25 21:55:00|11009.8|11003.2|11009.8|11003.2|11009.8|11003.2|11009.8|11003.2|1
1703541600000|2023-12-25 22:00:00|11010.5|11003.9|11014.2|11007.6|11014.7|11008.1|11010.5|11003.9|7
1703541900000|2023-12-25 22:05:00|11014.4|11007.8|11015|11008.4|11015.3|11008.7|11014|11007.4|17
1703542200000|2023-12-25 22:10:00|11014.7|11008.1|11019.5|11012.9|11020.1|11013.5|11014.7|11008.1|17
1703542500000|2023-12-25 22:15:00|11019.4|11012.8|11023.9|11017.3|11024.1|11017.5|11019.4|11012.8|16
1703542800000|2023-12-25 22:20:00|11022.3|11015.7|11019.7|11013.1|11024.1|11017.5|11015.2|11008.6|25
1703543100000|2023-12-25 22:25:00|11024.1|11017.5|11022.9|11016.3|11024.1|11017.5|11017.5|11010.9|12
1703543400000|2023-12-25 22:30:00|11023|11016.4|11022.4|11015.8|11023|11016.4|11017.1|11010.5|5
1703543700000|2023-12-25 22:35:00|11023.4|11016.8|11022.5|11015.9|11023.4|11016.8|11017.6|11011|6
1703544000000|2023-12-25 22:40:00|11022.4|11015.8|11017.3|11010.7|11022.4|11015.8|11016.7|11010.1|5
1703544300000|2023-12-25 22:45:00|11018.5|11011.9|11017.9|11011.3|11018.5|11011.9|11017.2|11010.6|13
1703544600000|2023-12-25 22:50:00|11016.9|11010.3|11018.5|11011.9|11018.6|11012|11016.8|11010.2|21
1703544900000|2023-12-25 22:55:00|11018.6|11012|11018.1|11011.5|11019.7|11013.1|11018.1|11011.5|18
1703545200000|2023-12-25 23:00:00|11018.8|11012.2|11021.3|11019.3|11022.6|11019.3|11018.8|11012.2|193
1703545500000|2023-12-25 23:05:00|11021|11019.6|11021.3|11019.9|11021.7|11020|11020.2|11018.6|89
1703545800000|2023-12-25 23:10:00|11021.2|11020.3|11019.5|11018.2|11021.3|11020.3|11019.2|11017.7|80
1703546100000|2023-12-25 23:15:00|11019.2|11018.1|11020.9|11020|11020.9|11020|11019|11017.9|82
1703546400000|2023-12-25 23:20:00|11021.2|11020.1|11021.1|11020.2|11021.3|11020.4|11020.6|11019.6|50
1703546700000|2023-12-25 23:25:00|11021.2|11020.3|11022.9|11022|11023|11022|11021.2|11020.3|60
1703547000000|2023-12-25 23:30:00|11022.8|11021.9|11023.1|11022.2|11023.4|11022.5|11022.5|11021.6|46
1703547300000|2023-12-25 23:35:00|11023|11022.1|11022.8|11021.9|11023.5|11022.6|11022.7|11021.8|44
1703547600000|2023-12-25 23:40:00|11022.9|11022|11020.8|11019.9|11022.9|11022|11020.8|11019.9|55
1703547900000|2023-12-25 23:45:00|11021.1|11020.2|11020.8|11019.7|11021.4|11020.5|11020.7|11019.7|30
1703548200000|2023-12-25 23:50:00|11020.7|11019.8|11020.7|11019.8|11021.1|11020.2|11020.6|11019.7|14
1703548500000|2023-12-25 23:55:00|11020.6|11019.7|11019.2|11018.3|11020.6|11019.7|11019.2|11018.3|35
1703548800000|2023-12-26 00:00:00|11019.3|11018.4|11016.7|11015.8|11019.4|11018.5|11016.7|11015.8|53
1703549100000|2023-12-26 00:05:00|11016.8|11015.9|11017.7|11016.8|11017.8|11016.9|11016.8|11015.9|23
1703549400000|2023-12-26 00:10:00|11017.8|11016.9|11016.9|11016|11017.8|11016.9|11016.3|11015.4|49
1703549700000|2023-12-26 00:15:00|11016.8|11015.9|11017|11016.1|11017.7|11016.8|11016.3|11015.4|41
1703550000000|2023-12-26 00:20:00|11017.1|11016.2|11017.5|11016.6|11017.8|11016.9|11017|11016.1|49
1703550300000|2023-12-26 00:25:00|11017.6|11016.7|11019.6|11018.7|11019.6|11018.7|11017.5|11016.6|35
1703550600000|2023-12-26 00:30:00|11020.1|11019.2|11019.9|11019|11020.3|11019.4|11019.5|11018.6|58
1703550900000|2023-12-26 00:35:00|11020|11019.1|11019.3|11018.4|11020|11019.1|11018.9|11018|31
1703551200000|2023-12-26 00:40:00|11019|11018.1|11018.4|11017.5|11019|11018.1|11017.9|11017|46
1703551500000|2023-12-26 00:45:00|11018.5|11017.6|11019.1|11018.2|11019.5|11018.6|11018.4|11017.5|84
1703551800000|2023-12-26 00:50:00|11019.2|11018.3|11019.1|11018.2|11020.7|11019.8|11018.7|11017.8|140
1703552100000|2023-12-26 00:55:00|11019.3|11018.4|11019.8|11018.9|11020.6|11019.7|11018.8|11017.9|106
1703552400000|2023-12-26 01:00:00|11020|11019.1|11020.1|11019.2|11020.5|11019.6|11019.2|11018.3|107
1703552700000|2023-12-26 01:05:00|11020.2|11019.3|11023.3|11022.4|11023.4|11022.5|11020|11019.1|99
1703553000000|2023-12-26 01:10:00|11023.4|11022.5|11022.1|11021.2|11023.4|11022.5|11021.4|11020.5|78
1703553300000|2023-12-26 01:15:00|11022|11021.1|11021.5|11020.6|11022.6|11021.7|11020.8|11019.9|85
1703553600000|2023-12-26 01:20:00|11021.4|11020.5|11021|11020.1|11021.5|11020.6|11020.1|11019.2|84
1703553900000|2023-12-26 01:25:00|11020.7|11019.8|11020.5|11019.6|11021.2|11020.3|11019.7|11018.8|66
1703554200000|2023-12-26 01:30:00|11020.7|11019.8|11022.1|11021.2|11022.3|11021.4|11020.6|11019.7|56
1703554500000|2023-12-26 01:35:00|11022.2|11021.3|11019.2|11018.3|11022.2|11021.3|11019.1|11018.2|43
1703554800000|2023-12-26 01:40:00|11019|11018.1|11018.8|11017.9|11019.2|11018.3|11018.2|11017.3|71
1703555100000|2023-12-26 01:45:00|11018.6|11017.7|11019.2|11018.3|11019.2|11018.3|11018.6|11017.7|93
1703555400000|2023-12-26 01:50:00|11019.4|11018.5|11020.8|11019.9|11020.8|11019.9|11018.6|11017.7|77
1703555700000|2023-12-26 01:55:00|11020.7|11019.8|11022.7|11021.8|11023|11022.1|11020.3|11019.4|87
1703556000000|2023-12-26 02:00:00|11022.8|11021.9|11021|11020.1|11023.3|11022.4|11020.7|11019.8|67
1703556300000|2023-12-26 02:05:00|11020.7|11019.8|11021.6|11020.7|11021.8|11020.9|11020.4|11019.5|76
1703556600000|2023-12-26 02:10:00|11021.8|11020.9|11021.4|11020.5|11021.9|11021|11020.1|11019.2|58
1703556900000|2023-12-26 02:15:00|11021.3|11020.4|11022.1|11021.2|11022.1|11021.2|11020.8|11019.9|48
1703557200000|2023-12-26 02:20:00|11022.2|11021.3|11025.2|11024.3|11025.2|11024.3|11022.2|11021.3|70
1703557500000|2023-12-26 02:25:00|11025.1|11024.2|11026|11025.1|11026.3|11025.4|11025.1|11024.2|55
1703557800000|2023-12-26 02:30:00|11026.1|11025.2|11025.9|11025|11026.6|11025.7|11025.8|11024.9|78
1703558100000|2023-12-26 02:35:00|11025.8|11024.9|11025.2|11024.3|11025.9|11025|11024.3|11023.4|39
1703558400000|2023-12-26 02:40:00|11025.3|11024.4|11025.8|11024.9|11026.3|11025.4|11025.2|11024.3|50
1703558700000|2023-12-26 02:45:00|11026|11025.1|11026|11025.1|11026.3|11025.4|11025.7|11024.8|31
1703559000000|2023-12-26 02:50:00|11025.9|11025|11025.4|11024.5|11025.9|11025|11025.1|11024.2|26
1703559300000|2023-12-26 02:55:00|11025.8|11024.9|11026.4|11025.5|11027.3|11026.4|11025.7|11024.8|269
1703559600000|2023-12-26 03:00:00|11026.5|11025.6|11026.1|11025.2|11026.8|11025.9|11025.8|11024.9|66
1703559900000|2023-12-26 03:05:00|11026.2|11025.3|11026.8|11025.9|11027|11026.1|11026.1|11025.2|29
1703560200000|2023-12-26 03:10:00|11026.9|11026|11028.1|11027.2|11028.4|11027.5|11026.9|11026|55
1703560500000|2023-12-26 03:15:00|11028|11027.1|11029.1|11028.2|11029.2|11028.3|11027.4|11026.5|65
1703560800000|2023-12-26 03:20:00|11028.8|11027.9|11027.3|11026.4|11028.9|11028|11027.2|11026.3|57
1703561100000|2023-12-26 03:25:00|11027.2|11026.3|11027.5|11026.6|11027.6|11026.7|11027|11026.1|61
1703561400000|2023-12-26 03:30:00|11027.4|11026.5|11028.7|11027.8|11029|11028.1|11027.4|11026.5|47
1703561700000|2023-12-26 03:35:00|11028.9|11028|11028.6|11028|11029.2|11028.3|11028.6|11027.7|51
1703562000000|2023-12-26 03:40:00|11028.7|11028.1|11028.8|11027.9|11028.9|11028.1|11028.5|11027.7|39
1703562300000|2023-12-26 03:45:00|11028.7|11027.8|11028.3|11027.4|11029.3|11028.4|11028.3|11027.4|51
1703562600000|2023-12-26 03:50:00|11028.2|11027.3|11027.7|11026.8|11028.3|11027.4|11027.5|11026.6|52
1703562900000|2023-12-26 03:55:00|11028|11027.1|11028.3|11027.4|11028.7|11027.8|11027.9|11027|38
1703563200000|2023-12-26 04:00:00|11028.1|11027.2|11028.2|11027.3|11028.2|11027.3|11027.5|11026.6|36
1703563500000|2023-12-26 04:05:00|11028.1|11027.2|11027.5|11026.6|11028.1|11027.2|11027.4|11026.5|13
1703563800000|2023-12-26 04:10:00|11027.4|11026.5|11026.9|11026|11027.8|11026.9|11026.9|11026|25
1703564100000|2023-12-26 04:15:00|11027|11026.1|11025.4|11024.5|11027|11026.1|11025.1|11024.2|28
1703564400000|2023-12-26 04:20:00|11025.3|11024.4|11025.1|11024.2|11025.3|11024.7|11024|11023.1|58
1703564700000|2023-12-26 04:25:00|11024.9|11024|11023.5|11022.6|11025.6|11024|11023.5|11022.6|24
1703565000000|2023-12-26 04:30:00|11023.4|11022.5|11024.1|11023.2|11024.4|11023.5|11023.4|11022.5|68
1703565300000|2023-12-26 04:35:00|11024.2|11023.3|11024.6|11023.7|11024.6|11023.7|11023.9|11023|37
1703565600000|2023-12-26 04:40:00|11024.5|11023.6|11024|11023.1|11024.7|11023.8|11023.9|11023|19
1703565900000|2023-12-26 04:45:00|11023.9|11023|11023.5|11022.6|11024.1|11023.2|11023|11022.1|59
1703566200000|2023-12-26 04:50:00|11023.4|11022.5|11024|11023.1|11024.2|11023.3|11023.3|11022.4|50
1703566500000|2023-12-26 04:55:00|11023.9|11023|11022.9|11022|11024|11023.1|11022.9|11022|46
1703566800000|2023-12-26 05:00:00|11023|11022.1|11022.4|11021.5|11023|11022.1|11021.5|11020.1|55
1703567100000|2023-12-26 05:05:00|11022.5|11021.6|11022.6|11021.7|11022.6|11021.7|11022.5|11021.6|10
1703567400000|2023-12-26 05:10:00|11022.5|11021.6|11022.7|11021.8|11022.7|11021.8|11021.9|11021|32
1703567700000|2023-12-26 05:15:00|11022.6|11021.7|11022.5|11021.6|11022.7|11021.8|11022.3|11021.4|37
1703568000000|2023-12-26 05:20:00|11022.4|11021.5|11022.5|11021.6|11022.9|11022|11022.3|11021.4|20
1703568300000|2023-12-26 05:25:00|11022.6|11021.7|11024.5|11023.6|11024.6|11023.7|11022.5|11021.6|52
1703568600000|2023-12-26 05:30:00|11024.4|11023.5|11024.9|11024|11025.2|11024.3|11024.2|11023.3|65
1703568900000|2023-12-26 05:35:00|11024.8|11023.9|11024.5|11023.6|11025.4|11024.5|11024.3|11023.4|71
1703569200000|2023-12-26 05:40:00|11024.6|11023.7|11023.6|11022.7|11024.6|11023.7|11023.2|11022.3|73
1703569500000|2023-12-26 05:45:00|11023.5|11022.6|11023.7|11022.8|11024.5|11023.6|11023.5|11022.6|61
1703569800000|2023-12-26 05:50:00|11023.8|11022.9|11022.5|11021.6|11023.9|11023|11022.2|11021.3|113
1703570100000|2023-12-26 05:55:00|11022.8|11021.9|11027.1|11026.2|11027.7|11026.8|11022.5|11021.6|239
1703570400000|2023-12-26 06:00:00|11027.2|11026.3|11025|11024.1|11027.2|11026.3|11024.9|11024|118
1703570700000|2023-12-26 06:05:00|11024.9|11024|11024.2|11023.3|11025.4|11024.5|11023.2|11022.3|75
1703571000000|2023-12-26 06:10:00|11024.1|11023.2|11024|11023.1|11024.3|11023.4|11023.2|11022.3|58
1703571300000|2023-12-26 06:15:00|11023.9|11023|11023.1|11022.2|11023.9|11023|11022.5|11021.6|58
1703571600000|2023-12-26 06:20:00|11023.2|11022.3|11024.3|11023.4|11024.5|11023.6|11023.2|11022.3|22
1703571900000|2023-12-26 06:25:00|11024.5|11023.6|11025.3|11024.4|11025.8|11024.9|11024.4|11023.5|44
1703572200000|2023-12-26 06:30:00|11025.4|11024.5|11025.3|11024.4|11026.1|11025.2|11025.2|11024.3|31
1703572500000|2023-12-26 06:35:00|11025.4|11024.5|11025.4|11024.5|11025.7|11024.8|11024.6|11023.7|39
1703572800000|2023-12-26 06:40:00|11025.7|11024.8|11026.6|11025.7|11026.8|11025.9|11025.7|11024.8|40
1703573100000|2023-12-26 06:45:00|11026.3|11025.4|11025.4|11024.5|11026.3|11025.4|11024.9|11024|49
1703573400000|2023-12-26 06:50:00|11025.3|11024.4|11024|11023.1|11025.4|11024.5|11023.5|11022.6|41
1703573700000|2023-12-26 06:55:00|11024.1|11023.2|11024.2|11023.3|11024.5|11023.6|11024|11023.1|50
1703574000000|2023-12-26 07:00:00|11024.1|11023.2|11023.1|11022.2|11024.6|11023.7|11021.9|11021|156
1703574300000|2023-12-26 07:05:00|11023.3|11022.4|11024.5|11023.6|11024.8|11023.9|11023|11022.1|76
1703574600000|2023-12-26 07:10:00|11024.6|11023.7|11022.5|11021.6|11026.1|11025.2|11022.4|11021.5|94
1703574900000|2023-12-26 07:15:00|11022.6|11021.7|11024.2|11023.3|11024.3|11023.4|11021.8|11020.9|56
1703575200000|2023-12-26 07:20:00|11024.1|11023.2|11022.4|11021.5|11024.2|11023.3|11021.9|11021|50
1703575500000|2023-12-26 07:25:00|11022.2|11021.3|11023.1|11022.2|11023.4|11022.5|11021.6|11020.7|68
1703575800000|2023-12-26 07:30:00|11022.9|11022|11023.4|11022.5|11024.2|11023.3|11022.9|11022|72
1703576100000|2023-12-26 07:35:00|11023.7|11022.8|11024.4|11023.5|11025|11024.1|11023.6|11022.7|57
1703576400000|2023-12-26 07:40:00|11024.5|11023.6|11025.1|11024.2|11025.2|11024.3|11023.7|11022.9|49
1703576700000|2023-12-26 07:45:00|11025.2|11024.3|11024.4|11023.5|11025.2|11024.3|11023.5|11022.6|67
1703577000000|2023-12-26 07:50:00|11024.5|11023.6|11024.1|11023.2|11024.7|11023.8|11022.8|11021.9|92
1703577300000|2023-12-26 07:55:00|11024|11023.4|11022.9|11022|11024.5|11023.6|11022.4|11021.6|96
1703577600000|2023-12-26 08:00:00|11023.1|11022.2|11023.1|11022.2|11026.6|11025.7|11022.4|11021.6|157
1703577900000|2023-12-26 08:05:00|11023|11022.1|11022.9|11022|11024|11023.1|11022.9|11022|92
1703578200000|2023-12-26 08:10:00|11022.8|11021.9|11024.4|11023.5|11026.1|11025.2|11022.5|11021.7|110
1703578500000|2023-12-26 08:15:00|11024.5|11023.6|11024.9|11024|11025.7|11024.8|11024.5|11023.6|99
1703578800000|2023-12-26 08:20:00|11024.8|11023.9|11025.6|11024.7|11026.5|11025.6|11024.8|11023.9|60
1703579100000|2023-12-26 08:25:00|11025.8|11024.9|11026.8|11025.9|11027|11026.1|11025.6|11024.7|91
1703579400000|2023-12-26 08:30:00|11026.5|11025.6|11025.2|11024.3|11026.5|11025.6|11024.4|11023.5|99
1703579700000|2023-12-26 08:35:00|11025.3|11024.4|11024.1|11023.2|11025.4|11024.5|11023.1|11022.2|86
1703580000000|2023-12-26 08:40:00|11024|11023.1|11023.4|11022.5|11025.4|11024.5|11023|11022.1|108
1703580300000|2023-12-26 08:45:00|11023|11022.1|11019|11018.1|11023|11022.1|11018.8|11017.9|172
1703580600000|2023-12-26 08:50:00|11019.3|11018.4|11015.7|11014.8|11019.9|11019|11015.4|11014.5|122
1703580900000|2023-12-26 08:55:00|11015.8|11014.9|11015.3|11014.4|11015.9|11015|11014.3|11013.4|81
1703581200000|2023-12-26 09:00:00|11015.2|11014.3|11012.9|11012|11015.2|11014.3|11011.8|11010.9|204
1703581500000|2023-12-26 09:05:00|11013|11012.1|11012.3|11011.4|11014.1|11013.2|11011.9|11011|113
1703581800000|2023-12-26 09:10:00|11012.2|11011.3|11011.4|11010.5|11012.7|11011.8|11011.2|11010.3|91
1703582100000|2023-12-26 09:15:00|11011.3|11010.4|11011.3|11010.4|11011.5|11010.6|11010.2|11009.3|74
1703582400000|2023-12-26 09:20:00|11011.2|11010.3|11012.1|11011.2|11012.3|11011.4|11010.8|11009.9|80
1703582700000|2023-12-26 09:25:00|11012|11011.1|11013.4|11012.5|11013.5|11012.6|11011.3|11010.4|89
1703583000000|2023-12-26 09:30:00|11013.3|11012.4|11010.9|11010|11013.5|11012.6|11010.9|11010|95
1703583300000|2023-12-26 09:35:00|11011|11010.1|11011.5|11010.6|11012|11011.1|11010.4|11009.5|43
1703583600000|2023-12-26 09:40:00|11011.4|11010.5|11011.1|11010.2|11012|11011.1|11010.8|11009.9|53
1703583900000|2023-12-26 09:45:00|11011.2|11010.3|11011.9|11011|11011.9|11011|11010.8|11009.9|97
1703584200000|2023-12-26 09:50:00|11011.8|11010.9|11013.8|11012.9|11014|11013.1|11011.7|11010.8|64
1703584500000|2023-12-26 09:55:00|11013.9|11013|11014.8|11013.9|11015.6|11014.7|11013.5|11012.6|94
1703584800000|2023-12-26 10:00:00|11014.9|11014|11016.5|11015.6|11016.7|11015.8|11014.5|11013.6|140
1703585100000|2023-12-26 10:05:00|11016.7|11015.8|11020|11019.1|11020.1|11019.2|11016.5|11015.6|100
1703585400000|2023-12-26 10:10:00|11020.1|11019.2|11019|11018.1|11020.2|11019.3|11018.8|11017.9|81
1703585700000|2023-12-26 10:15:00|11019.1|11018.2|11017.6|11016.7|11019.3|11018.4|11017.6|11016.7|57
1703586000000|2023-12-26 10:20:00|11017.5|11016.6|11018.2|11017.3|11018.4|11017.5|11017.1|11016.2|60
1703586300000|2023-12-26 10:25:00|11018.4|11017.5|11018.3|11017.4|11018.9|11018|11018.1|11017.2|41
1703586600000|2023-12-26 10:30:00|11018.4|11017.5|11017.2|11016.3|11018.4|11017.5|11017.1|11016.2|57
1703586900000|2023-12-26 10:35:00|11017.1|11016.2|11018.3|11017.4|11018.3|11017.4|11017.1|11016.2|47
1703587200000|2023-12-26 10:40:00|11018.4|11017.5|11018|11017.1|11018.5|11017.6|11017.4|11016.5|45
1703587500000|2023-12-26 10:45:00|11017.9|11017|11018.3|11017.4|11018.4|11017.5|11017.3|11016.4|43
1703587800000|2023-12-26 10:50:00|11018.2|11017.3|11017.7|11016.8|11018.3|11017.4|11016.8|11015.9|67
1703588100000|2023-12-26 10:55:00|11017.2|11016.3|11016.9|11016|11017.6|11016.7|11015.9|11015|71
1703588400000|2023-12-26 11:00:00|11016.8|11015.9|11015.4|11014.5|11017.3|11016.4|11015.1|11014.2|97
1703588700000|2023-12-26 11:05:00|11015.3|11014.4|11012|11011.1|11015.3|11014.4|11011.8|11010.9|114
1703589000000|2023-12-26 11:10:00|11011.9|11011|11012.8|11011.9|11013.9|11013|11011.9|11011|95
1703589300000|2023-12-26 11:15:00|11012.9|11012|11012.8|11011.9|11013.4|11012.5|11012.1|11011.2|94
1703589600000|2023-12-26 11:20:00|11012.7|11011.8|11011.6|11010.7|11013.5|11012.6|11011.4|11010.5|81
1703589900000|2023-12-26 11:25:00|11011.5|11010.6|11013|11012.1|11013.8|11012.2|11011.5|11010.6|122
1703590200000|2023-12-26 11:30:00|11013.1|11012.2|11013.9|11013|11015.1|11014.2|11013|11012.1|77
1703590500000|2023-12-26 11:35:00|11014|11013.1|11015.8|11014.9|11015.8|11014.9|11013.2|11012.3|112
1703590800000|2023-12-26 11:40:00|11015.7|11014.8|11016.1|11015.2|11016.3|11015.4|11015.2|11014.3|78
1703591100000|2023-12-26 11:45:00|11016|11015.1|11014.9|11014|11016.2|11015.3|11014.2|11013.3|57
1703591400000|2023-12-26 11:50:00|11015.2|11014.3|11014.7|11013.8|11015.9|11015|11014.2|11013.3|70
1703591700000|2023-12-26 11:55:00|11014.6|11013.7|11014.3|11013.4|11014.7|11013.8|11013.2|11012.3|85
1703592000000|2023-12-26 12:00:00|11014.4|11013.5|11012.6|11011.7|11014.4|11013.5|11011.8|11010.9|109
1703592300000|2023-12-26 12:05:00|11012.5|11011.6|11012.4|11011.5|11012.6|11011.7|11010.3|11009.4|115
1703592600000|2023-12-26 12:10:00|11012.3|11011.4|11013.7|11012.8|11013.7|11012.8|11012|11011.1|93
1703592900000|2023-12-26 12:15:00|11013.2|11012.3|11014.6|11013.7|11015.2|11014.3|11013.1|11012.2|112
1703593200000|2023-12-26 12:20:00|11014.4|11013.5|11013.6|11012.7|11015.7|11014.8|11013.3|11012.4|95
1703593500000|2023-12-26 12:25:00|11013.8|11012.9|11014.2|11013.3|11015.6|11014.7|11013.8|11012.9|104
1703593800000|2023-12-26 12:30:00|11014.3|11013.4|11016.8|11015.9|11016.9|11016|11013.9|11013|88
1703594100000|2023-12-26 12:35:00|11016.9|11016|11015.6|11014.7|11017.8|11016.9|11015.5|11014.6|90
1703594400000|2023-12-26 12:40:00|11015.4|11014.5|11009.9|11009|11015.4|11014.5|11009.1|11008.2|166
1703594700000|2023-12-26 12:45:00|11010|11009.1|11011|11010.1|11011.9|11011|11009.4|11008.4|140
1703595000000|2023-12-26 12:50:00|11011.3|11010.4|11012.3|11011.4|11012.4|11011.5|11011.1|11010.2|102
1703595300000|2023-12-26 12:55:00|11012.4|11011.5|11013.4|11012.5|11014.6|11013.7|11012.4|11011.5|171
1703595600000|2023-12-26 13:00:00|11013.5|11012.6|11013.4|11012.5|11014|11013.1|11012.5|11011.6|171
1703595900000|2023-12-26 13:05:00|11013.3|11012.4|11014.3|11013.4|11015.1|11014.2|11012.4|11011.5|116
1703596200000|2023-12-26 13:10:00|11014.5|11013.6|11014.4|11013.5|11016.3|11015.4|11014.4|11013.5|170
1703596500000|2023-12-26 13:15:00|11014.2|11013.3|11019.1|11018.2|11019.1|11018.2|11014.2|11013.3|195
1703596800000|2023-12-26 13:20:00|11019.2|11018.3|11024.7|11023.8|11025|11024.1|11018.3|11017.4|352
1703597100000|2023-12-26 13:25:00|11024.6|11023.7|11020.8|11019.9|11025|11024.1|11020.3|11019.4|175
1703597400000|2023-12-26 13:30:00|11020.7|11019.8|11021.1|11020.2|11022.7|11021.8|11019.9|11019|282
1703597700000|2023-12-26 13:35:00|11021|11020.1|11019.2|11018.3|11021.1|11020.2|11018|11017.1|208
1703598000000|2023-12-26 13:40:00|11019.1|11018.2|11019.3|11018.4|11019.4|11018.5|11017.2|11016.3|199
1703598300000|2023-12-26 13:45:00|11019.4|11018.5|11017.9|11017|11019.4|11018.5|11017.9|11017|161
1703598600000|2023-12-26 13:50:00|11018.2|11017.3|11019.2|11018.3|11019.3|11018.4|11015.6|11014.7|201
1703598900000|2023-12-26 13:55:00|11019|11018.1|11018.1|11017.2|11020.5|11019.6|11018|11017.1|176
1703599200000|2023-12-26 14:00:00|11018|11017.1|11016.5|11015.6|11018.8|11017.9|11015.6|11014.7|185
1703599500000|2023-12-26 14:05:00|11016.6|11015.7|11019|11018.1|11019.5|11018.6|11014.4|11013.5|203
1703599800000|2023-12-26 14:10:00|11019.1|11018.2|11021.9|11021|11022.2|11021.3|11019|11018.1|155
1703600100000|2023-12-26 14:15:00|11021.8|11020.9|11022.4|11021.5|11023.9|11023|11021.5|11020.6|171
1703600400000|2023-12-26 14:20:00|11022.2|11021.3|11023.6|11022.7|11024|11023.1|11022.1|11021.2|113
1703600700000|2023-12-26 14:25:00|11023.7|11022.8|11023.1|11022.2|11027.2|11026.3|11023.1|11022.2|190
1703601000000|2023-12-26 14:30:00|11023.2|11022.3|11026.1|11025.2|11026.4|11025.5|11022.3|11021.4|335
1703601300000|2023-12-26 14:35:00|11026|11025.1|11022.9|11022|11026.2|11025.3|11021.4|11020.5|291
1703601600000|2023-12-26 14:40:00|11022.8|11021.9|11024.1|11023.2|11026|11025.1|11022.6|11021.7|266
1703601900000|2023-12-26 14:45:00|11024.2|11023.3|11026.4|11025.5|11027.3|11026.4|11023.7|11022.8|289
1703602200000|2023-12-26 14:50:00|11026.5|11025.6|11026.3|11025.4|11027.7|11026.8|11024.2|11023.3|233
1703602500000|2023-12-26 14:55:00|11026.4|11025.5|11026.8|11025.9|11027.5|11026.6|11024.5|11023.6|268
1703602800000|2023-12-26 15:00:00|11026.6|11025.7|11027.6|11026.7|11027.9|11027|11025.7|11024.8|190
1703603100000|2023-12-26 15:05:00|11029.3|11028.4|11029.6|11028.7|11031.9|11031|11029.2|11028.3|237
1703603400000|2023-12-26 15:10:00|11029.5|11028.6|11029.9|11029|11032.8|11031.9|11028.5|11027.6|202
1703603700000|2023-12-26 15:15:00|11030.1|11029.2|11032.5|11031.6|11033.1|11032.2|11029.9|11029|179
1703604000000|2023-12-26 15:20:00|11032.4|11031.5|11030.9|11030|11033|11032.1|11030.6|11029.7|123
1703604300000|2023-12-26 15:25:00|11030.8|11029.9|11029.8|11028.9|11031.3|11030.4|11028.9|11028|208
1703604600000|2023-12-26 15:30:00|11029.7|11028.8|11027.2|11026.3|11030.1|11029.2|11026.7|11025.8|252
1703604900000|2023-12-26 15:35:00|11027.5|11026.6|11028.7|11027.8|11030.6|11029.7|11027.4|11026.5|179
1703605200000|2023-12-26 15:40:00|11028.5|11027.6|11028.6|11027.7|11031.3|11030.4|11028.1|11027.2|212
1703605500000|2023-12-26 15:45:00|11028.5|11027.6|11026.5|11025.6|11029.4|11028.5|11025.1|11024.2|247
1703605800000|2023-12-26 15:50:00|11026.7|11025.8|11028.4|11027.5|11028.6|11027.7|11024|11023.1|259
1703606100000|2023-12-26 15:55:00|11028.1|11027.2|11025.4|11024.5|11028.7|11027.8|11025.2|11024.3|242
1703606400000|2023-12-26 16:00:00|11025.3|11024.4|11029.2|11028.3|11029.2|11028.3|11024.8|11023.9|218
1703606700000|2023-12-26 16:05:00|11029.3|11028.4|11030.3|11029.4|11031.2|11030.3|11028.8|11027.9|165
1703607000000|2023-12-26 16:10:00|11030.1|11029.2|11032.6|11031.7|11033.8|11032.9|11030.1|11029.2|167
1703607300000|2023-12-26 16:15:00|11032.7|11031.8|11031.5|11030.6|11033.2|11032.3|11030.7|11029.8|168
1703607600000|2023-12-26 16:20:00|11031.4|11030.5|11033.1|11032.2|11033.7|11032.8|11031|11029.8|159
1703607900000|2023-12-26 16:25:00|11033|11032.1|11034.6|11033.7|11035.4|11034.5|11032.6|11031.7|194
1703608200000|2023-12-26 16:30:00|11034.5|11033.6|11035.6|11034.7|11036.4|11035.5|11034.5|11033.6|140
1703608500000|2023-12-26 16:35:00|11035.7|11034.8|11035.8|11034.9|11036.4|11035.5|11034.6|11033.7|136
1703608800000|2023-12-26 16:40:00|11035.7|11034.8|11035.9|11035|11038.2|11037.3|11035.5|11034.6|142
1703609100000|2023-12-26 16:45:00|11036|11035.1|11034|11033.1|11037.4|11036.5|11034|11033.1|157
1703609400000|2023-12-26 16:50:00|11033.9|11033|11034.9|11034|11035|11034.1|11033.3|11032.4|94
1703609700000|2023-12-26 16:55:00|11035|11034.1|11034.9|11034|11035.4|11034.5|11033.9|11033|97
1703610000000|2023-12-26 17:00:00|11035|11034.1|11030.9|11030|11035|11034.1|11030.6|11029.7|206
1703610300000|2023-12-26 17:05:00|11031.1|11030.2|11034.9|11034|11035.1|11034.2|11030.8|11029.9|121
1703610600000|2023-12-26 17:10:00|11034.6|11033.7|11036.1|11035.2|11036.2|11035.3|11034.5|11033.6|108
1703610900000|2023-12-26 17:15:00|11036|11035.1|11036.5|11035.6|11037.7|11036.8|11035.8|11034.9|146
1703611200000|2023-12-26 17:20:00|11036.6|11035.7|11036|11035.1|11037.5|11036.6|11035.1|11034.2|122
1703611500000|2023-12-26 17:25:00|11036.2|11035.3|11036|11035.1|11036.9|11036|11035.8|11034.9|77
1703611800000|2023-12-26 17:30:00|11036.1|11035.2|11033|11032.1|11036.7|11035.8|11032.8|11031.9|114
1703612100000|2023-12-26 17:35:00|11032.8|11031.9|11032.2|11031.3|11033.9|11033|11031.9|11031|96
1703612400000|2023-12-26 17:40:00|11032.5|11031.6|11033.5|11032.6|11035|11034.1|11032.2|11031.3|98
1703612700000|2023-12-26 17:45:00|11033.6|11032.7|11035.9|11035|11036.3|11035.4|11033.3|11032.4|163
1703613000000|2023-12-26 17:50:00|11036|11035.1|11036.6|11035.7|11036.9|11036|11034.9|11034|120
1703613300000|2023-12-26 17:55:00|11036.7|11035.8|11035.7|11034.8|11036.7|11035.8|11034.6|11033.7|153
1703613600000|2023-12-26 18:00:00|11035.8|11034.9|11037.8|11036.9|11039.4|11038.5|11035.4|11034.5|168
1703613900000|2023-12-26 18:05:00|11037.7|11036.8|11039.2|11038.3|11040.3|11039.4|11037.4|11036.5|153
1703614200000|2023-12-26 18:10:00|11039.3|11038.4|11036.8|11035.9|11039.3|11038.4|11036.5|11035.6|108
1703614500000|2023-12-26 18:15:00|11036.3|11035.4|11034.9|11034|11036.4|11035.5|11034.6|11033.7|104
1703614800000|2023-12-26 18:20:00|11035|11034.1|11037.4|11036.5|11038|11037.1|11034.8|11033.9|126
1703615100000|2023-12-26 18:25:00|11037.3|11036.4|11036.5|11035.6|11037.6|11036.5|11035.8|11034.9|108
1703615400000|2023-12-26 18:30:00|11036.7|11035.8|11036.5|11035.6|11038.4|11037.5|11036.4|11035.5|103
1703615700000|2023-12-26 18:35:00|11036.4|11035.5|11036.4|11035.5|11037.6|11036.7|11035.1|11034.2|144
1703616000000|2023-12-26 18:40:00|11036.5|11035.6|11035.4|11034.5|11036.7|11035.8|11034.9|11034|124
1703616300000|2023-12-26 18:45:00|11035.3|11034.4|11036|11035.1|11037.1|11036.2|11035.3|11034.4|123
1703616600000|2023-12-26 18:50:00|11036.2|11035.3|11036.7|11035.8|11037|11036.1|11035.8|11034.9|115
1703616900000|2023-12-26 18:55:00|11036.9|11036|11037.1|11036.2|11038.2|11037.3|11036.7|11035.8|134
1703617200000|2023-12-26 19:00:00|11037.2|11036.3|11038.6|11037.7|11039.1|11038.2|11037|11036.1|111
1703617500000|2023-12-26 19:05:00|11038.5|11037.6|11038.1|11037.2|11039|11038.1|11038|11037.1|93
1703617800000|2023-12-26 19:10:00|11038.3|11037.4|11037.6|11036.7|11038.3|11037.5|11037.4|11036.5|77
1703618100000|2023-12-26 19:15:00|11037.5|11036.6|11038.4|11037.5|11038.9|11038|11037.5|11036.6|65
1703618400000|2023-12-26 19:20:00|11038.5|11037.6|11040.3|11039.4|11041.1|11039.7|11038.5|11037.6|127
1703618700000|2023-12-26 19:25:00|11040.4|11039.5|11039.9|11039|11040.8|11039.9|11039.8|11038.9|106
1703619000000|2023-12-26 19:30:00|11040.2|11039.3|11041.4|11040.5|11041.5|11040.7|11040.1|11039.2|86
1703619300000|2023-12-26 19:35:00|11041.3|11040.4|11043|11042.1|11043.2|11042.5|11041|11040.2|118
1703619600000|2023-12-26 19:40:00|11042.9|11042|11040.8|11039.9|11043.2|11042.6|11040.5|11039.6|126
1703619900000|2023-12-26 19:45:00|11040.9|11040|11045|11044.1|11045.2|11044.3|11040.9|11040|124
1703620200000|2023-12-26 19:50:00|11045.4|11044.5|11044.6|11043.7|11045.4|11044.5|11043.8|11042.9|109
1703620500000|2023-12-26 19:55:00|11044.5|11043.6|11044.8|11043.9|11045.2|11044.3|11043.4|11042.5|209
1703620800000|2023-12-26 20:00:00|11044.9|11044|11044.9|11044|11045.5|11044.6|11044.4|11043.5|157
1703621100000|2023-12-26 20:05:00|11045|11044.1|11043.1|11042.5|11045.5|11044.6|11043|11042.3|130
1703621400000|2023-12-26 20:10:00|11043.2|11042.3|11042.8|11041.9|11043.4|11042.5|11041.5|11040.6|128
1703621700000|2023-12-26 20:15:00|11042.9|11042|11042|11041.1|11042.9|11042|11041|11039.2|139
1703622000000|2023-12-26 20:20:00|11041.9|11041|11042.2|11041.3|11043.1|11042.2|11041.7|11040.8|112
1703622300000|2023-12-26 20:25:00|11042.3|11041.4|11042.4|11041.5|11042.7|11041.8|11041.6|11040.7|142
1703622600000|2023-12-26 20:30:00|11042.5|11041.6|11044|11043.1|11044|11043.1|11041.9|11041|100
1703622900000|2023-12-26 20:35:00|11044.2|11043.3|11042.6|11041.7|11044.8|11043.9|11041.9|11041|145
1703623200000|2023-12-26 20:40:00|11042.7|11041.8|11041.9|11041|11043|11042.1|11040.9|11040|98
1703623500000|2023-12-26 20:45:00|11041.8|11041.2|11043|11042.1|11043.6|11042.7|11041.4|11040.5|115
1703623800000|2023-12-26 20:50:00|11042.9|11042|11042.9|11042|11043.6|11042.7|11041.3|11040.4|209
1703624100000|2023-12-26 20:55:00|11042.8|11041.9|11042.9|11042|11043.7|11042.8|11042.4|11041.5|193
1703624400000|2023-12-26 21:00:00|11042.7|11041.8|11042.2|11041.3|11043.1|11042.2|11041.3|11040.4|161
1703624700000|2023-12-26 21:05:00|11042.1|11041.2|11042.4|11041.5|11042.6|11041.7|11041.5|11040.6|78
1703625000000|2023-12-26 21:10:00|11042.3|11041.4|11043.4|11042.5|11043.8|11042.9|11042.3|11041.4|32
1703625300000|2023-12-26 21:15:00|11043.2|11042.3|11043.8|11042.9|11044|11043.1|11043|11042.1|69
1703625600000|2023-12-26 21:20:00|11043.5|11042.6|11042.4|11041.5|11043.5|11042.6|11042.4|11041.5|93
1703625900000|2023-12-26 21:25:00|11042.5|11041.6|11042.5|11041.6|11043|11042.1|11042.1|11041.2|85
1703626200000|2023-12-26 21:30:00|11042.4|11041.5|11042.5|11041.6|11043.1|11042.2|11042.4|11041.5|197
1703626500000|2023-12-26 21:35:00|11042.4|11041.5|11042|11041.1|11042.8|11041.9|11041.8|11040.9|134
1703626800000|2023-12-26 21:40:00|11041.9|11041|11041.6|11040.7|11042.1|11041.2|11041.5|11040.6|105
1703627100000|2023-12-26 21:45:00|11041.7|11040.8|11041.7|11040.8|11041.8|11040.9|11041.3|11040.4|124
1703627400000|2023-12-26 21:50:00|11041.6|11040.7|11042.5|11041.2|11042.5|11041.6|11041.6|11040.7|95
1703627700000|2023-12-26 21:55:00|11042.8|11040.9|11044.9|11040|11045|11041.4|11042.8|11040|207
1703628000000|2023-12-26 22:00:00|11046|11040.1|11047.3|11040.7|11047.3|11040.7|11046|11039.9|4
1703628300000|2023-12-26 22:05:00|11029.3|11022.7|11045.1|11040.3|11046.5|11040.6|11029.3|11022.7|30
1703628600000|2023-12-26 22:10:00|11045|11039.7|11045.1|11039.8|11045.2|11040.3|11044.6|11039.7|57
1703628900000|2023-12-26 22:15:00|11045|11039.9|11045|11039.9|11045.1|11039.9|11045|11039.8|6
1703629200000|2023-12-26 22:20:00|11044.9|11039.8|11044.3|11039.5|11045.1|11039.9|11032.3|11025.7|70
1703629500000|2023-12-26 22:25:00|11044.4|11039.7|11044|11039.7|11044.4|11039.7|11044|11039.4|9
1703629800000|2023-12-26 22:30:00|11043.9|11039.2|11043.8|11039.3|11044.2|11039.4|11043.8|11038.9|53
1703630100000|2023-12-26 22:35:00|11044.1|11039.1|11043.9|11039.5|11044.1|11039.5|11043.8|11039.1|39
1703630400000|2023-12-26 22:40:00|11044.1|11039.2|11044.2|11039.7|11044.7|11039.9|11027.6|11021|61
1703630700000|2023-12-26 22:45:00|11044.1|11039.6|11044.4|11039.7|11044.6|11039.8|11044.1|11039.4|44
1703631000000|2023-12-26 22:50:00|11044.3|11039.8|11044.2|11039.5|11044.5|11039.8|11044.2|11039.4|21
1703631300000|2023-12-26 22:55:00|11044.1|11039.6|11043.8|11039.5|11044.2|11040.3|11043.6|11039.3|34
1703631600000|2023-12-26 23:00:00|11043.7|11039.4|11044.5|11043|11045.7|11043.6|11043.7|11039.4|105
1703631900000|2023-12-26 23:05:00|11044.2|11043.3|11044.4|11043.5|11044.7|11043.8|11044.2|11043.3|34
1703632200000|2023-12-26 23:10:00|11044.2|11043.6|11044.2|11043.3|11044.5|11043.8|11043.4|11042.5|61
1703632500000|2023-12-26 23:15:00|11044.3|11043.4|11044.1|11043.2|11044.6|11043.7|11044|11043.1|17
1703632800000|2023-12-26 23:20:00|11043.8|11042.9|11044|11043.1|11044.3|11043.4|11043.4|11042.5|42
1703633100000|2023-12-26 23:25:00|11044.3|11043.4|11044.4|11043.5|11044.5|11043.6|11044|11043.1|21
1703633400000|2023-12-26 23:30:00|11044.5|11043.6|11044|11043.1|11044.5|11043.6|11043.8|11042.9|43
1703633700000|2023-12-26 23:35:00|11043.9|11043|11043.9|11043|11044|11043.1|11043.2|11042.3|24
1703634000000|2023-12-26 23:40:00|11043.8|11042.9|11043.4|11042.5|11044|11043.1|11043.3|11042.4|28
1703634300000|2023-12-26 23:45:00|11043.5|11042.6|11043.2|11042.3|11043.5|11042.6|11043|11042.1|22
1703634600000|2023-12-26 23:50:00|11043|11042.1|11042.3|11041.4|11043.2|11042.3|11042.2|11041.3|28
1703634900000|2023-12-26 23:55:00|11042.7|11041.8|11042.9|11042|11043.5|11042.6|11042.4|11041.5|30
1703635200000|2023-12-27 00:00:00|11042.7|11041.8|11042.8|11041.9|11043|11042.1|11041.6|11040.7|60
1703635500000|2023-12-27 00:05:00|11042.7|11042.1|11041.2|11040.3|11042.7|11042.1|11040.5|11039.6|96
1703635800000|2023-12-27 00:10:00|11041.1|11040.2|11039.8|11038.9|11041.1|11040.2|11039.1|11038.2|104
1703636100000|2023-12-27 00:15:00|11039.7|11038.8|11039|11038.1|11039.9|11039.1|11038.5|11037.6|94
1703636400000|2023-12-27 00:20:00|11038.9|11038|11038.9|11038|11040.4|11039.5|11038.8|11037.9|74
1703636700000|2023-12-27 00:25:00|11038.6|11037.7|11038.9|11038|11038.9|11038|11037.9|11037|78
1703637000000|2023-12-27 00:30:00|11038.8|11037.9|11038.9|11038|11039.8|11038.9|11038.4|11037.5|97
1703637300000|2023-12-27 00:35:00|11038.8|11037.9|11038.2|11037.3|11039.8|11038.9|11037.8|11036.9|72
1703637600000|2023-12-27 00:40:00|11038.3|11037.4|11037.1|11036.2|11038.3|11037.4|11037.1|11036.2|85
1703637900000|2023-12-27 00:45:00|11037.2|11036.3|11037.7|11036.8|11037.9|11037.1|11037.1|11036.2|78
1703638200000|2023-12-27 00:50:00|11037.6|11036.7|11037.1|11036.2|11037.7|11036.8|11036.6|11035.7|175
1703638500000|2023-12-27 00:55:00|11037.2|11036.3|11037.3|11036.4|11038.5|11037.6|11036.2|11035.3|122
1703638800000|2023-12-27 01:00:00|11037.2|11036.3|11035.8|11034.9|11038|11037.1|11035.5|11034.6|166
1703639100000|2023-12-27 01:05:00|11035.9|11035|11036.5|11035.6|11037.6|11036.7|11035.6|11034.7|122
1703639400000|2023-12-27 01:10:00|11036.4|11035.5|11036.2|11035.3|11036.7|11035.8|11035.6|11034.7|80
1703639700000|2023-12-27 01:15:00|11036.3|11035.4|11033.6|11032.7|11036.4|11035.5|11033.4|11032.5|144
1703640000000|2023-12-27 01:20:00|11033.5|11032.6|11033.5|11032.6|11033.9|11033|11032.3|11031.4|109
1703640300000|2023-12-27 01:25:00|11033.4|11032.5|11033.7|11032.8|11034|11033.1|11032.7|11031.8|110
1703640600000|2023-12-27 01:30:00|11033.8|11032.9|11033.4|11032.5|11035.6|11034.7|11033.2|11032.3|153
1703640900000|2023-12-27 01:35:00|11033.2|11032.3|11033.6|11032.7|11033.7|11032.8|11032.5|11031.6|133
1703641200000|2023-12-27 01:40:00|11033.7|11032.8|11034.5|11033.6|11034.6|11033.7|11033.1|11032.2|126
1703641500000|2023-12-27 01:45:00|11034.6|11033.7|11034.2|11033.3|11035.2|11034.3|11033.1|11032.2|161
1703641800000|2023-12-27 01:50:00|11034.3|11033.4|11035.6|11034.7|11035.6|11034.7|11033.9|11033|131
1703642100000|2023-12-27 01:55:00|11035.8|11034.9|11036.7|11035.8|11037.1|11036.2|11035.3|11034.4|73
1703642400000|2023-12-27 02:00:00|11036.9|11036|11034.4|11033.5|11037.1|11036.2|11034.2|11033.3|121
1703642700000|2023-12-27 02:05:00|11034.3|11033.4|11031.9|11031.3|11034.3|11033.4|11031.9|11031|91
1703643000000|2023-12-27 02:10:00|11032|11031.1|11030.4|11029.5|11032.7|11031.8|11030.3|11029.4|110
1703643300000|2023-12-27 02:15:00|11030.3|11029.4|11031.8|11030.9|11032.2|11031.3|11030|11029.1|87
1703643600000|2023-12-27 02:20:00|11031.9|11031|11032.3|11031.4|11032.3|11031.5|11031.2|11030.3|95
1703643900000|2023-12-27 02:25:00|11032|11031.1|11032.3|11031.4|11032.4|11031.7|11031.3|11030.4|87
1703644200000|2023-12-27 02:30:00|11032|11031.5|11035.1|11034.2|11035.5|11034.6|11031.9|11031.3|106
1703644500000|2023-12-27 02:35:00|11035|11034.1|11034.8|11033.9|11035.3|11034.5|11034.7|11033.8|79
1703644800000|2023-12-27 02:40:00|11034.9|11034|11034.2|11033.3|11034.9|11034|11033|11032.1|99
1703645100000|2023-12-27 02:45:00|11034.3|11033.4|11032.3|11031.4|11034.4|11033.5|11032.3|11031.4|83
1703645400000|2023-12-27 02:50:00|11032.2|11031.3|11032.1|11031.2|11034|11033.1|11032.1|11031.2|125
1703645700000|2023-12-27 02:55:00|11032|11031.1|11031.4|11030.5|11032.5|11031.6|11031|11030.1|99
1703646000000|2023-12-27 03:00:00|11031.5|11030.6|11029.7|11028.8|11031.8|11030.9|11029.4|11028.5|144
1703646300000|2023-12-27 03:05:00|11029.6|11028.7|11029.1|11028.5|11030.1|11029.2|11029|11028.2|97
1703646600000|2023-12-27 03:10:00|11029.5|11028.9|11030.3|11029.4|11030.4|11029.5|11029.3|11028.4|77
1703646900000|2023-12-27 03:15:00|11030.4|11029.5|11030.7|11030.1|11030.8|11030.1|11029.9|11029.3|35
1703647200000|2023-12-27 03:20:00|11030.5|11029.9|11032.3|11031.7|11032.3|11031.7|11030.4|11029.5|66
1703647500000|2023-12-27 03:25:00|11032.2|11031.6|11033.4|11032.5|11033.7|11032.8|11032.2|11031.4|87
1703647800000|2023-12-27 03:30:00|11033.5|11032.6|11033.6|11032.7|11033.9|11033|11033.3|11032.4|108
1703648100000|2023-12-27 03:35:00|11033.9|11033|11033.9|11033|11034.3|11033.5|11033.5|11032.6|119
1703648400000|2023-12-27 03:40:00|11034|11033.1|11034.8|11033.9|11034.9|11034|11033.6|11032.7|77
1703648700000|2023-12-27 03:45:00|11034.7|11033.8|11035.8|11034.9|11036.2|11035.3|11034.7|11033.8|48
1703649000000|2023-12-27 03:50:00|11036|11035.1|11037.1|11036.2|11037.1|11036.2|11035.7|11034.8|54
1703649300000|2023-12-27 03:55:00|11037|11036.1|11037|11036.1|11037.1|11036.2|11036.5|11035.6|34
1703649600000|2023-12-27 04:00:00|11036.9|11036|11038.1|11037.2|11038.1|11037.2|11036.9|11036|65
1703649900000|2023-12-27 04:05:00|11038|11037.1|11038|11037.1|11038.1|11037.2|11037.6|11036.7|69
1703650200000|2023-12-27 04:10:00|11037.9|11037.3|11039.2|11038.3|11039.8|11038.9|11037.9|11037.2|62
1703650500000|2023-12-27 04:15:00|11039.1|11038.2|11042.1|11041.2|11042.3|11041.4|11039|11038.1|91
1703650800000|2023-12-27 04:20:00|11042.2|11041.3|11041.5|11040.6|11042.2|11041.3|11041.4|11040.5|69
1703651100000|2023-12-27 04:25:00|11041.6|11040.7|11041.4|11040.5|11041.9|11041|11041.4|11040.5|59
1703651400000|2023-12-27 04:30:00|11041.3|11040.4|11039.7|11038.8|11041.3|11040.4|11039.7|11038.8|66
1703651700000|2023-12-27 04:35:00|11039.8|11038.9|11040.2|11039.3|11040.4|11039.5|11039.5|11038.6|56
1703652000000|2023-12-27 04:40:00|11040.3|11039.4|11041.5|11040.6|11041.7|11040.8|11040.2|11039.3|49
1703652300000|2023-12-27 04:45:00|11041.4|11040.5|11041.9|11041|11042.3|11041.4|11040.9|11040|62
1703652600000|2023-12-27 04:50:00|11041.8|11040.9|11042.4|11041.5|11042.7|11041.8|11041.8|11040.9|84
1703652900000|2023-12-27 04:55:00|11042.6|11041.7|11042.3|11041.4|11042.7|11041.9|11041.4|11040.5|101
1703653200000|2023-12-27 05:00:00|11042.2|11041.3|11042.6|11041.7|11042.6|11041.7|11041.2|11040.3|91
1703653500000|2023-12-27 05:05:00|11042.5|11041.6|11042.5|11041.6|11042.8|11041.9|11041.7|11040.8|62
1703653800000|2023-12-27 05:10:00|11042.7|11041.8|11042.5|11041.6|11042.7|11041.8|11042.2|11041.3|57
1703654100000|2023-12-27 05:15:00|11042.3|11041.4|11042|11041.1|11042.4|11041.5|11041.9|11041|32
1703654400000|2023-12-27 05:20:00|11041.9|11041|11041.6|11040.7|11042.1|11041.2|11041.3|11040.4|57
1703654700000|2023-12-27 05:25:00|11041.5|11040.6|11041.6|11040.7|11042.5|11041.6|11041.1|11040.2|57
1703655000000|2023-12-27 05:30:00|11041.2|11040.3|11038.6|11037.7|11041.5|11040.6|11038.5|11037.6|65
1703655300000|2023-12-27 05:35:00|11038.4|11037.5|11038.6|11037.7|11038.8|11037.9|11037.4|11036.5|71
1703655600000|2023-12-27 05:40:00|11039.1|11038.2|11038|11037.1|11039.5|11038.6|11037.5|11036.6|67
1703655900000|2023-12-27 05:45:00|11037.9|11037|11038.2|11037.3|11038.5|11037.6|11037.6|11036.7|59
1703656200000|2023-12-27 05:50:00|11038.5|11037.6|11039.8|11038.9|11039.9|11039|11038.4|11037.5|54
1703656500000|2023-12-27 05:55:00|11040|11039.1|11044|11043.1|11044.6|11043.7|11039.8|11038.9|158
1703656800000|2023-12-27 06:00:00|11044.1|11043.2|11043.7|11042.8|11044.6|11043.7|11042.8|11041.9|89
1703657100000|2023-12-27 06:05:00|11043.6|11042.7|11043.5|11042.6|11043.9|11043|11042.8|11041.9|91
1703657400000|2023-12-27 06:10:00|11043.4|11042.5|11042.2|11041.3|11043.6|11042.7|11042|11041.1|75
1703657700000|2023-12-27 06:15:00|11042.1|11041.2|11041|11040.1|11042.8|11041.9|11040.8|11039.9|85
1703658000000|2023-12-27 06:20:00|11040.9|11040|11043.5|11042.6|11044.3|11043.4|11040.9|11040|97
1703658300000|2023-12-27 06:25:00|11043.6|11042.7|11044.3|11043.4|11044.6|11043.7|11043.5|11042.6|169
1703658600000|2023-12-27 06:30:00|11044.5|11043.6|11043.7|11042.8|11044.6|11043.7|11043.7|11042.8|77
1703658900000|2023-12-27 06:35:00|11043.8|11042.9|11045.4|11044.5|11045.6|11044.7|11043.7|11042.8|53
1703659200000|2023-12-27 06:40:00|11045.5|11044.6|11044.8|11043.9|11045.7|11044.8|11044.7|11043.8|75
1703659500000|2023-12-27 06:45:00|11044.7|11043.8|11044|11043.1|11044.8|11043.9|11042.9|11042|73
1703659800000|2023-12-27 06:50:00|11043.8|11042.9|11043.9|11043|11044.8|11043.9|11043.4|11042.5|70
1703660100000|2023-12-27 06:55:00|11043.8|11042.9|11044.9|11044|11045.7|11044.8|11043.8|11042.9|145
1703660400000|2023-12-27 07:00:00|11044.8|11043.9|11045.3|11044.4|11045.6|11044.7|11043.1|11042.2|206
1703660700000|2023-12-27 07:05:00|11045.4|11044.5|11047|11046.1|11047.5|11046.6|11045.3|11044.4|120
1703661000000|2023-12-27 07:10:00|11046.6|11045.7|11048.4|11047.5|11048.7|11047.8|11046.5|11045.6|119
1703661300000|2023-12-27 07:15:00|11048.5|11047.6|11048.8|11047.9|11049.5|11048.6|11048.3|11047.4|119
1703661600000|2023-12-27 07:20:00|11048.9|11048|11048.3|11047.4|11049.5|11048.6|11048|11047.1|94
1703661900000|2023-12-27 07:25:00|11048.4|11047.5|11048.4|11047.5|11049.6|11048.7|11048|11047.1|143
1703662200000|2023-12-27 07:30:00|11048.3|11047.4|11045.8|11044.9|11048.6|11047.7|11043.8|11042.9|192
1703662500000|2023-12-27 07:35:00|11045.7|11044.8|11040.9|11040|11047.6|11046.7|11040.8|11039.9|192
1703662800000|2023-12-27 07:40:00|11040.8|11039.9|11037.4|11036.5|11040.8|11039.9|11037.1|11036.2|211
1703663100000|2023-12-27 07:45:00|11037.3|11036.4|11041.8|11040.9|11042|11041.1|11037|11036.1|136
1703663400000|2023-12-27 07:50:00|11041.5|11040.6|11042.5|11041.6|11043.4|11042.5|11038.9|11038|174
1703663700000|2023-12-27 07:55:00|11042.6|11041.7|11041.7|11040.8|11044.5|11043.6|11040.9|11040|211
1703664000000|2023-12-27 08:00:00|11041.6|11040.7|11041.5|11040.6|11043|11042.1|11038.4|11037.5|465
1703664300000|2023-12-27 08:05:00|11041.6|11040.7|11045.1|11044.2|11045.1|11044.2|11041|11040.1|334
1703664600000|2023-12-27 08:10:00|11045|11044.1|11045.3|11044.4|11047.9|11047|11044|11043.1|234
1703664900000|2023-12-27 08:15:00|11045.4|11044.5|11053.1|11052.2|11055|11054.1|11045.4|11044.5|275
1703665200000|2023-12-27 08:20:00|11053.2|11052.6|11050.5|11049.9|11053.5|11052.8|11047.3|11046.4|269
1703665500000|2023-12-27 08:25:00|11050.6|11049.7|11047.2|11046.6|11051.1|11050.2|11047.1|11046.4|213
1703665800000|2023-12-27 08:30:00|11047.4|11046.5|11046|11045.1|11048.4|11047.5|11045.5|11044.6|207
1703666100000|2023-12-27 08:35:00|11045.9|11045|11047.3|11046.4|11047.9|11047|11045.1|11044.2|169
1703666400000|2023-12-27 08:40:00|11047.4|11046.5|11049.8|11048.9|11050.6|11049.7|11046.5|11045.9|253
1703666700000|2023-12-27 08:45:00|11049.9|11049|11046.9|11046|11049.9|11049|11046.6|11045.7|146
1703667000000|2023-12-27 08:50:00|11047|11046.1|11048.4|11047.8|11049.1|11048.4|11046.5|11045.7|191
1703667300000|2023-12-27 08:55:00|11048.5|11047.9|11047.5|11046.6|11048.5|11047.9|11045.5|11044.6|212
1703667600000|2023-12-27 09:00:00|11047.4|11046.5|11050.1|11049|11050.1|11049|11046.9|11046.3|225
1703667900000|2023-12-27 09:05:00|11050.2|11049.2|11048.9|11048|11052.3|11051.7|11047.8|11046.9|284
1703668200000|2023-12-27 09:10:00|11048.6|11047.7|11049.8|11048.9|11050|11049.1|11046.9|11046|195
1703668500000|2023-12-27 09:15:00|11049.9|11049|11049|11048.1|11051.9|11051|11048.7|11048|151
1703668800000|2023-12-27 09:20:00|11048.9|11048|11050.3|11049.4|11050.4|11049.5|11046.9|11046|155
1703669100000|2023-12-27 09:25:00|11050.1|11049.2|11051.3|11050.4|11052|11051.3|11050|11049.1|184
1703669400000|2023-12-27 09:30:00|11051.5|11050.6|11052.8|11051.9|11053.4|11052.7|11050.9|11050|153
1703669700000|2023-12-27 09:35:00|11052.9|11052|11054.3|11053.4|11054.4|11053.5|11051.8|11050.9|139
1703670000000|2023-12-27 09:40:00|11054.2|11053.3|11053.8|11052.9|11055.3|11054.4|11053.2|11052.3|135
1703670300000|2023-12-27 09:45:00|11053.7|11052.8|11055|11054.1|11055.4|11054.5|11053|11052.2|176
1703670600000|2023-12-27 09:50:00|11055.1|11054.2|11052.2|11051.3|11055.1|11054.2|11052|11051.1|151
1703670900000|2023-12-27 09:55:00|11052.1|11051.2|11054.9|11054|11055.3|11054.4|11051.3|11050.5|164
1703671200000|2023-12-27 10:00:00|11055|11054.1|11054.4|11053.5|11055.2|11054.3|11053.3|11052.4|105
1703671500000|2023-12-27 10:05:00|11054.5|11053.6|11054.6|11053.7|11054.8|11054|11052.4|11051.5|133
1703671800000|2023-12-27 10:10:00|11054.7|11053.8|11053.9|11053|11054.7|11053.8|11053.2|11052.3|146
1703672100000|2023-12-27 10:15:00|11053.7|11052.8|11053.1|11052.2|11053.9|11053|11053|11052.1|126
1703672400000|2023-12-27 10:20:00|11053.3|11052.4|11056.7|11055.8|11056.7|11055.8|11053|11052.1|133
1703672700000|2023-12-27 10:25:00|11056.6|11055.7|11056.8|11055.9|11057|11056.1|11055.1|11054.4|182
1703673000000|2023-12-27 10:30:00|11056.7|11056.1|11057.6|11057|11059.9|11059|11056.2|11055.5|155
1703673300000|2023-12-27 10:35:00|11057.7|11057.1|11058|11057.1|11058.6|11057.9|11056.1|11055.3|210
1703673600000|2023-12-27 10:40:00|11058.1|11057.2|11056.6|11055.7|11058.2|11057.6|11056.1|11055.2|158
1703673900000|2023-12-27 10:45:00|11056.5|11055.6|11056.6|11056|11057.2|11056.3|11055|11054.1|114
1703674200000|2023-12-27 10:50:00|11056.7|11055.8|11056.3|11055.4|11057.3|11056.6|11056.1|11055.2|152
1703674500000|2023-12-27 10:55:00|11056.2|11055.3|11056.5|11055.9|11057|11056.1|11053.6|11052.7|211
1703674800000|2023-12-27 11:00:00|11056.7|11055.8|11053.9|11053|11057.3|11056.5|11053.9|11053|256
1703675100000|2023-12-27 11:05:00|11053.8|11052.9|11052.3|11051.4|11054.4|11053.5|11051.1|11050.3|173
1703675400000|2023-12-27 11:10:00|11052.2|11051.3|11053.7|11052.8|11054.2|11053.4|11051.7|11050.8|159
1703675700000|2023-12-27 11:15:00|11053.6|11052.7|11052.3|11051.4|11054.1|11053.2|11051.6|11050.7|118
1703676000000|2023-12-27 11:20:00|11052.2|11051.3|11052.4|11051.8|11053.4|11052.6|11050.7|11049.8|216
1703676300000|2023-12-27 11:25:00|11052.5|11051.9|11054.2|11053.3|11054.4|11053.8|11052.2|11051.6|113
1703676600000|2023-12-27 11:30:00|11054|11053.6|11053.8|11052.9|11054.1|11053.6|11050.9|11050.3|159
1703676900000|2023-12-27 11:35:00|11053.7|11052.8|11054|11053.1|11056|11055.1|11053|11052.1|116
1703677200000|2023-12-27 11:40:00|11054.1|11053.2|11058.5|11057.6|11058.8|11057.9|11054|11053.1|157
1703677500000|2023-12-27 11:45:00|11058.4|11057.5|11054.9|11054|11058.5|11057.6|11054.7|11053.8|105
1703677800000|2023-12-27 11:50:00|11055|11054.1|11057.9|11057|11057.9|11057|11054.6|11053.9|156
1703678100000|2023-12-27 11:55:00|11058|11057.1|11059.5|11058.6|11060.1|11059.2|11057.9|11057|180
1703678400000|2023-12-27 12:00:00|11059.2|11058.3|11060.3|11059.4|11060.5|11059.6|11057.9|11057|161
1703678700000|2023-12-27 12:05:00|11060.4|11059.5|11059.4|11058.5|11060.7|11059.8|11059.2|11058.3|129
1703679000000|2023-12-27 12:10:00|11059.5|11058.6|11060|11059.1|11061|11060.2|11059.2|11058.3|106
1703679300000|2023-12-27 12:15:00|11060.5|11059.6|11059.4|11058.5|11060.9|11060|11059.4|11058.5|86
1703679600000|2023-12-27 12:20:00|11059.5|11058.6|11060.9|11060|11061|11060.1|11059.2|11058.4|114
1703679900000|2023-12-27 12:25:00|11061|11060.1|11063.6|11062.7|11064.3|11063.4|11060.9|11060|166
1703680200000|2023-12-27 12:30:00|11063.4|11062.5|11063.5|11062.9|11064.4|11063.8|11062.4|11061.8|203
1703680500000|2023-12-27 12:35:00|11063.7|11062.8|11060.4|11059.5|11066.9|11066.1|11060.2|11059.4|218
1703680800000|2023-12-27 12:40:00|11060.5|11059.6|11054|11053.1|11062.2|11061.3|11054|11053.1|220
1703681100000|2023-12-27 12:45:00|11054.1|11053.2|11051.1|11050.2|11054.6|11053.7|11049.8|11048.9|238
1703681400000|2023-12-27 12:50:00|11051|11050.1|11055.8|11054.9|11055.8|11054.9|11049|11048.1|182
1703681700000|2023-12-27 12:55:00|11055.9|11055|11068.8|11068.2|11070.5|11069.6|11055.8|11054.9|445
1703682000000|2023-12-27 13:00:00|11069|11068.4|11067|11066.4|11070.7|11069.8|11065.9|11065.2|356
1703682300000|2023-12-27 13:05:00|11066.9|11066.3|11065.6|11064.7|11069.5|11068.9|11065.2|11064.3|275
1703682600000|2023-12-27 13:10:00|11065.7|11064.8|11067.9|11067|11068.4|11067.5|11064.1|11063.2|235
1703682900000|2023-12-27 13:15:00|11068|11067.1|11066.7|11065.8|11069.7|11069.1|11065.8|11064.9|291
1703683200000|2023-12-27 13:20:00|11066.5|11065.6|11067.4|11066.8|11068.6|11067.7|11065.8|11064.9|306
1703683500000|2023-12-27 13:25:00|11067.3|11066.7|11067.8|11066.9|11068.2|11067.3|11066.4|11065.5|200
1703683800000|2023-12-27 13:30:00|11067.9|11067|11068.2|11067.3|11071.2|11070.5|11067.4|11066.6|277
1703684100000|2023-12-27 13:35:00|11068.1|11067.2|11067.4|11066.5|11068.2|11067.5|11065.2|11064.4|264
1703684400000|2023-12-27 13:40:00|11067.5|11066.6|11067.2|11066.3|11067.8|11067.2|11066.1|11065.2|240
1703684700000|2023-12-27 13:45:00|11067|11066.4|11065.4|11064.5|11067.9|11067.1|11063.4|11062.5|253
1703685000000|2023-12-27 13:50:00|11065.2|11064.3|11067.5|11066.6|11067.5|11066.6|11062.4|11061.7|191
1703685300000|2023-12-27 13:55:00|11068|11067.1|11070.9|11070|11074.6|11073.7|11068|11067.1|404
1703685600000|2023-12-27 14:00:00|11071|11070.1|11074.4|11073.5|11074.4|11073.6|11069.1|11068.3|410
1703685900000|2023-12-27 14:05:00|11075|11074.1|11074.6|11074|11075.7|11074.8|11073.2|11072.3|349
1703686200000|2023-12-27 14:10:00|11074.8|11073.9|11073.9|11073|11076|11075.1|11070.7|11069.8|302
1703686500000|2023-12-27 14:15:00|11074|11073.1|11075.1|11074.5|11076.1|11075.2|11072.8|11072|238
1703686800000|2023-12-27 14:20:00|11075.4|11074.8|11077.5|11076.6|11081.6|11080.7|11075.2|11074.4|364
1703687100000|2023-12-27 14:25:00|11077.3|11076.4|11077.7|11076.8|11078.9|11078|11074.5|11073.6|319
1703687400000|2023-12-27 14:30:00|11077.8|11076.9|11077.5|11076.6|11079.1|11078.2|11076.2|11075.6|431
1703687700000|2023-12-27 14:35:00|11077.4|11076.8|11079.4|11078.5|11079.8|11078.9|11077.1|11076.2|353
1703688000000|2023-12-27 14:40:00|11079.5|11078.6|11084.3|11083.4|11086.4|11085.5|11079.1|11078.2|367
1703688300000|2023-12-27 14:45:00|11084.5|11083.6|11085.5|11084.6|11085.6|11084.7|11083.5|11082.6|259
1703688600000|2023-12-27 14:50:00|11085.4|11084.5|11090.6|11089.7|11090.8|11089.9|11085.4|11084.5|335
1703688900000|2023-12-27 14:55:00|11090.7|11089.8|11104.9|11104|11105.6|11104.7|11090.5|11089.6|726
1703689200000|2023-12-27 15:00:00|11105|11104.1|11107.4|11106.5|11108.9|11108.2|11102.1|11101.2|674
1703689500000|2023-12-27 15:05:00|11107.5|11106.6|11107.5|11106.6|11109.3|11108.7|11103.1|11102.2|419
1703689800000|2023-12-27 15:10:00|11107.6|11106.7|11100.3|11099.4|11107.8|11106.9|11100.1|11099.2|364
1703690100000|2023-12-27 15:15:00|11100.2|11099.3|11101.7|11101.1|11103.8|11102.9|11099.1|11098.2|447
1703690400000|2023-12-27 15:20:00|11101.6|11101|11105.8|11104.9|11106.8|11106|11101.2|11100.6|402
1703690700000|2023-12-27 15:25:00|11106|11105.1|11109.5|11108.9|11109.6|11109|11106|11105.1|289
1703691000000|2023-12-27 15:30:00|11109.4|11108.8|11110.4|11109.5|11111.1|11110.2|11107.1|11106.5|337
1703691300000|2023-12-27 15:35:00|11110.1|11109.6|11111.8|11110.9|11112.2|11111.3|11108.3|11107.4|366
1703691600000|2023-12-27 15:40:00|11111.9|11111|11107.5|11106.9|11115.5|11114.6|11107.5|11106.9|416
1703691900000|2023-12-27 15:45:00|11107.4|11106.8|11109.3|11108.7|11109.5|11108.8|11104.6|11103.8|403
1703692200000|2023-12-27 15:50:00|11109.6|11108.8|11114.2|11113.3|11116.1|11115.2|11109.3|11108.4|438
1703692500000|2023-12-27 15:55:00|11114.1|11113.2|11108|11107.1|11114.1|11113.2|11104.6|11104|721
1703692800000|2023-12-27 16:00:00|11107.9|11107|11110|11109.4|11110.6|11110|11102.7|11102.1|617
1703693100000|2023-12-27 16:05:00|11110.1|11109.5|11114.2|11113.3|11117.8|11116.9|11110|11109.4|522
1703693400000|2023-12-27 16:10:00|11114.1|11113.2|11116.7|11116.1|11117|11116.1|11113.6|11112.7|382
1703693700000|2023-12-27 16:15:00|11116.5|11115.9|11121.3|11120.4|11121.4|11120.5|11116.3|11115.4|316
1703694000000|2023-12-27 16:20:00|11121.5|11120.6|11121|11120.1|11123.2|11122.3|11119.7|11119.1|391
1703694300000|2023-12-27 16:25:00|11120.9|11120.3|11116.1|11115.5|11121.5|11120.7|11115.1|11114.2|347
1703694600000|2023-12-27 16:30:00|11116.9|11116.3|11110.5|11109.9|11117.3|11116.6|11110.4|11109.6|229
1703694900000|2023-12-27 16:35:00|11110.4|11109.8|11117.4|11116.8|11118.1|11117.5|11110.3|11109.4|354
1703695200000|2023-12-27 16:40:00|11117.3|11116.7|11115.8|11115.2|11120.6|11119.8|11115.8|11115|292
1703695500000|2023-12-27 16:45:00|11115.6|11115|11117|11116.4|11118.6|11117.7|11114.3|11113.4|231
1703695800000|2023-12-27 16:50:00|11116.9|11116.3|11112|11111.1|11117.1|11116.4|11110.5|11109.6|276
1703696100000|2023-12-27 16:55:00|11112.2|11111.3|11113.1|11112.2|11113.3|11112.6|11110.5|11109.6|240
1703696400000|2023-12-27 17:00:00|11113.2|11112.3|11108.9|11108|11113.2|11112.3|11107.9|11107|233
1703696700000|2023-12-27 17:05:00|11108.7|11107.8|11108.9|11108|11109.4|11108.8|11107.3|11106.4|198
1703697000000|2023-12-27 17:10:00|11108.6|11107.7|11111.7|11110.8|11113.3|11112.4|11108.6|11107.7|198
1703697300000|2023-12-27 17:15:00|11111.6|11110.7|11110.9|11110.3|11112.3|11111.4|11110.1|11109.2|126
1703697600000|2023-12-27 17:20:00|11111|11110.4|11109|11108.1|11112.5|11111.9|11108.3|11107.4|195
1703697900000|2023-12-27 17:25:00|11108.6|11107.7|11110.5|11109.9|11111.2|11110.3|11107.9|11107|194
1703698200000|2023-12-27 17:30:00|11110.7|11109.8|11111|11110.1|11113.4|11112.5|11110.7|11109.8|178
1703698500000|2023-12-27 17:35:00|11110.9|11110|11108.6|11107.7|11110.9|11110|11107.5|11106.6|224
1703698800000|2023-12-27 17:40:00|11108.5|11107.6|11107.4|11106.5|11109.2|11108.4|11105.9|11105|175
1703699100000|2023-12-27 17:45:00|11106.7|11105.8|11106.8|11105.9|11108.5|11107.6|11106.4|11105.5|121
1703699400000|2023-12-27 17:50:00|11106.5|11105.6|11107|11106.1|11107.2|11106.5|11106.3|11105.4|168
1703699700000|2023-12-27 17:55:00|11106.9|11106.3|11105.9|11105|11108.3|11107.7|11103.9|11103|273
1703700000000|2023-12-27 18:00:00|11105.8|11104.9|11105.5|11104.6|11109.2|11108.3|11103|11102.1|308
1703700300000|2023-12-27 18:05:00|11105.4|11104.5|11103.6|11102.7|11106.3|11105.5|11103.1|11102.4|356
1703700600000|2023-12-27 18:10:00|11103.5|11102.6|11104|11103.4|11106.5|11105.8|11102.6|11101.7|306
1703700900000|2023-12-27 18:15:00|11104.1|11103.5|11107.3|11106.4|11107.9|11107.1|11104.1|11103.5|260
1703701200000|2023-12-27 18:20:00|11107.2|11106.3|11106.8|11106.2|11109.4|11108.5|11106.6|11105.9|231
1703701500000|2023-12-27 18:25:00|11106.7|11106.1|11107.4|11106.5|11107.9|11107.2|11106.1|11105.5|141
1703701800000|2023-12-27 18:30:00|11107.6|11106.7|11104.2|11103.3|11108.5|11107.9|11102.8|11102.2|208
1703702100000|2023-12-27 18:35:00|11104.1|11103.5|11104|11103.1|11105.1|11104.2|11102|11101.2|159
1703702400000|2023-12-27 18:40:00|11103.9|11103|11104.2|11103.6|11105.9|11105.2|11103.6|11102.8|144
1703702700000|2023-12-27 18:45:00|11104.3|11103.7|11105.9|11105.3|11106.2|11105.5|11104.1|11103.2|156
1703703000000|2023-12-27 18:50:00|11105.7|11105.1|11108.3|11107.4|11109.7|11108.8|11105.2|11104.6|188
1703703300000|2023-12-27 18:55:00|11108.5|11107.6|11108.3|11107.4|11108.7|11107.8|11106.7|11105.8|179
1703703600000|2023-12-27 19:00:00|11108.1|11107.5|11100.8|11100.2|11108.1|11107.5|11100.5|11099.9|320
1703703900000|2023-12-27 19:05:00|11100.9|11100.3|11102.3|11101.4|11102.8|11102|11100|11099.4|210
1703704200000|2023-12-27 19:10:00|11102.2|11101.3|11101.7|11101.1|11102.2|11101.3|11099.2|11098.6|261
1703704500000|2023-12-27 19:15:00|11101.8|11101.2|11103.1|11102.5|11103.3|11102.7|11101.1|11100.5|166
1703704800000|2023-12-27 19:20:00|11103.3|11102.2|11105.7|11104.8|11105.8|11105.1|11102.8|11102|199
1703705100000|2023-12-27 19:25:00|11105.8|11104.9|11106.1|11105.2|11107.4|11106.6|11104.4|11103.6|103
1703705400000|2023-12-27 19:30:00|11106|11105.1|11111.4|11110.5|11112.4|11111.5|11105.2|11104.3|341
1703705700000|2023-12-27 19:35:00|11111.3|11110.4|11112.3|11111.4|11114.6|11113.7|11110.7|11109.8|230
1703706000000|2023-12-27 19:40:00|11112.2|11111.3|11108.6|11108|11112.2|11111.3|11107.9|11107.2|222
1703706300000|2023-12-27 19:45:00|11107.9|11107|11106.2|11105.3|11108.4|11107.7|11105.5|11104.6|181
1703706600000|2023-12-27 19:50:00|11106.1|11105.2|11101.1|11100.5|11106.6|11105.7|11101|11100.4|183
1703706900000|2023-12-27 19:55:00|11101.2|11100.6|11102.2|11101.3|11102.6|11102|11099.9|11099.2|210
1703707200000|2023-12-27 20:00:00|11102.3|11101.4|11102.4|11101.8|11104.5|11103.9|11102.2|11101.3|167
1703707500000|2023-12-27 20:05:00|11102.6|11102|11103.7|11102.8|11104.4|11103.5|11102.3|11101.4|200
1703707800000|2023-12-27 20:10:00|11103.6|11102.7|11101.9|11101|11103.9|11103|11101.8|11100.9|173
1703708100000|2023-12-27 20:15:00|11101.8|11100.9|11104|11103.1|11104|11103.1|11101.6|11100.7|155
1703708400000|2023-12-27 20:20:00|11104.1|11103.2|11104.6|11103.7|11106.4|11105.5|11103.6|11102.7|165
1703708700000|2023-12-27 20:25:00|11104.5|11103.6|11104.9|11104.3|11105.3|11104.6|11103.1|11102.2|205
1703709000000|2023-12-27 20:30:00|11105.1|11104.2|11104.5|11103.6|11105.5|11104.6|11102.9|11102|188
1703709300000|2023-12-27 20:35:00|11104.4|11103.5|11107.5|11106.6|11108|11107.1|11104.4|11103.5|157
1703709600000|2023-12-27 20:40:00|11107.8|11106.9|11104.7|11103.8|11108.2|11107.3|11104.4|11103.5|179
1703709900000|2023-12-27 20:45:00|11104.6|11103.7|11105.3|11104.4|11106.7|11105.9|11104.1|11103.3|159
1703710200000|2023-12-27 20:50:00|11105.1|11104.2|11105.2|11104.6|11105.8|11105.2|11104.7|11103.8|141
1703710500000|2023-12-27 20:55:00|11105.3|11104.7|11106.7|11106.1|11107.2|11106.5|11102.8|11101.9|243
1703710800000|2023-12-27 21:00:00|11105.8|11105.2|11107.4|11106.5|11108.2|11107.3|11105.1|11104.3|148
1703711100000|2023-12-27 21:05:00|11107.3|11106.4|11105.8|11104.9|11107.7|11106.8|11105.6|11104.7|83
1703711400000|2023-12-27 21:10:00|11105.6|11104.7|11105.8|11104.9|11106.1|11105.2|11105.1|11104.2|136
1703711700000|2023-12-27 21:15:00|11105.9|11105|11106.3|11105.4|11106.6|11105.7|11105.8|11104.9|102
1703712000000|2023-12-27 21:20:00|11106.2|11105.3|11105.8|11105.2|11106.3|11105.4|11105.5|11104.8|59
1703712300000|2023-12-27 21:25:00|11105.7|11105.1|11103.6|11102.7|11105.8|11105.2|11103.4|11102.5|127
1703712600000|2023-12-27 21:30:00|11103.7|11102.8|11105.5|11104.6|11105.5|11104.6|11102.9|11102|169
1703712900000|2023-12-27 21:35:00|11105.4|11104.5|11106.6|11106|11107.1|11106.2|11105.4|11104.5|69
1703713200000|2023-12-27 21:40:00|11106.5|11105.9|11106.7|11105.8|11107.1|11106.2|11106.3|11105.5|106
1703713500000|2023-12-27 21:45:00|11106.9|11106|11107.4|11106.5|11107.4|11106.5|11106.5|11105.6|96
1703713800000|2023-12-27 21:50:00|11107.3|11106.4|11107.5|11106.2|11108.2|11107|11106.5|11105.6|107
1703714100000|2023-12-27 21:55:00|11107.8|11105.9|11107.7|11102.9|11108.4|11105.9|11106.8|11102.8|161
1703714400000|2023-12-27 22:00:00|11109.7|11103.1|11108.4|11101.8|11110.4|11103.8|11108.2|11101.6|19
1703714700000|2023-12-27 22:05:00|11108.2|11101.6|11106.2|11099.6|11108.4|11101.8|11106.1|11099.5|23
1703715000000|2023-12-27 22:10:00|11107.4|11100.8|11106.3|11099.7|11108.1|11101.5|11106.1|11099.5|20
1703715300000|2023-12-27 22:15:00|11105.3|11098.7|11104.4|11097.8|11105.5|11098.9|11104.4|11097.8|13
1703715600000|2023-12-27 22:20:00|11104.5|11097.9|11106.3|11100.6|11106.3|11100.6|11104.4|11097.8|49
1703715900000|2023-12-27 22:25:00|11106.5|11100.7|11105.4|11100.9|11106.5|11101.1|11105.4|11100.1|59
1703716200000|2023-12-27 22:30:00|11105.3|11100.8|11105.6|11101.1|11105.6|11101.3|11105.2|11100.7|75
1703716500000|2023-12-27 22:35:00|11105.5|11101.3|11105.8|11100.7|11105.9|11101.8|11105.4|11100.7|41
1703716800000|2023-12-27 22:40:00|11105.9|11100.8|11106.1|11101.1|11106.3|11101.6|11105.8|11100.5|119
1703717100000|2023-12-27 22:45:00|11106|11101|11105.6|11101|11106.2|11101.2|11105.6|11100.9|18
1703717400000|2023-12-27 22:50:00|11105.7|11101.2|11108.6|11103.3|11109.1|11103.3|11105.5|11101.2|63
1703717700000|2023-12-27 22:55:00|11108.8|11103.2|11108.8|11102.7|11109.4|11103.8|11108.5|11102|80
1703718000000|2023-12-27 23:00:00|11109|11102.6|11107.7|11106.2|11111.1|11106.7|11107.1|11102.5|104
1703718300000|2023-12-27 23:05:00|11107.4|11106.5|11108.2|11107.3|11108.5|11107.6|11107.2|11106.1|67
1703718600000|2023-12-27 23:10:00|11108.3|11107.4|11108.8|11107.9|11109.2|11108.3|11108|11107.1|52
1703718900000|2023-12-27 23:15:00|11108.9|11108|11109.9|11109|11110.1|11109.2|11108.8|11107.9|73
1703719200000|2023-12-27 23:20:00|11109.8|11108.9|11110.2|11109.3|11110.2|11109.3|11108.9|11108|47
1703719500000|2023-12-27 23:25:00|11110.1|11109.2|11110.1|11109.2|11110.3|11109.4|11109.1|11108.2|43
1703719800000|2023-12-27 23:30:00|11110.2|11109.3|11108.8|11107.9|11110.2|11109.3|11108.8|11107.9|69
1703720100000|2023-12-27 23:35:00|11108.9|11108|11108.8|11107.9|11109.3|11108.4|11108.6|11107.7|78
1703720400000|2023-12-27 23:40:00|11108.7|11107.8|11109.3|11108.4|11109.5|11108.6|11108.6|11107.7|38
1703720700000|2023-12-27 23:45:00|11109.2|11108.3|11108.8|11107.9|11109.3|11108.4|11108.6|11107.7|61
1703721000000|2023-12-27 23:50:00|11108.7|11107.8|11108.3|11107.4|11108.7|11107.8|11107.7|11106.8|60
1703721300000|2023-12-27 23:55:00|11108.4|11107.5|11108.7|11107.8|11108.8|11107.9|11107.9|11107|51
1703721600000|2023-12-28 00:00:00|11108.6|11107.7|11109.7|11108.8|11110.2|11109.3|11108.5|11107.6|51
1703721900000|2023-12-28 00:05:00|11109.6|11108.7|11110.9|11110|11110.9|11110|11109.2|11108.3|96
1703722200000|2023-12-28 00:10:00|11110.5|11109.6|11110.4|11109.5|11111.3|11110.4|11109.7|11108.8|129
1703722500000|2023-12-28 00:15:00|11110.3|11109.4|11111.8|11110.9|11111.9|11111|11110.3|11109.4|74
1703722800000|2023-12-28 00:20:00|11111.9|11111|11109.8|11108.9|11112.2|11111.3|11109.6|11108.7|71
1703723100000|2023-12-28 00:25:00|11109.9|11109|11112.4|11111.5|11113|11112.1|11109.7|11108.8|77
1703723400000|2023-12-28 00:30:00|11112.3|11111.4|11114.4|11113.5|11114.4|11113.5|11112.3|11111.4|57
1703723700000|2023-12-28 00:35:00|11114.3|11113.4|11113.9|11113|11114.3|11113.4|11113.7|11112.8|41
1703724000000|2023-12-28 00:40:00|11113.8|11112.9|11115.3|11114.4|11115.4|11114.5|11113.8|11112.9|38
1703724300000|2023-12-28 00:45:00|11115.4|11114.5|11116.3|11115.4|11117|11116.1|11115.2|11114.3|121
1703724600000|2023-12-28 00:50:00|11116.4|11115.5|11115.7|11114.8|11117.4|11116.5|11114.5|11113.6|235
1703724900000|2023-12-28 00:55:00|11115.8|11114.9|11115.2|11114.3|11116|11115.1|11112.9|11112|162
1703725200000|2023-12-28 01:00:00|11115|11114.1|11115.9|11115|11116|11115.1|11113.9|11113|122
1703725500000|2023-12-28 01:05:00|11115.8|11114.9|11118.2|11117.3|11118.3|11117.4|11115.8|11114.9|113
1703725800000|2023-12-28 01:10:00|11118.3|11117.4|11116.8|11115.9|11118.7|11117.8|11116.6|11115.7|73
1703726100000|2023-12-28 01:15:00|11116.7|11115.8|11116.3|11115.4|11118.4|11117.5|11116.3|11115.4|67
1703726400000|2023-12-28 01:20:00|11116.4|11115.5|11118|11117.1|11118|11117.1|11115.9|11115|89
1703726700000|2023-12-28 01:25:00|11118.2|11117.3|11117.4|11116.5|11118.5|11117.6|11117.3|11116.4|71
1703727000000|2023-12-28 01:30:00|11117.2|11116.3|11119.3|11118.4|11120.1|11119.2|11116.3|11115.4|124
1703727300000|2023-12-28 01:35:00|11119.1|11118.2|11118.4|11117.5|11119.5|11118.6|11117.9|11117|148
1703727600000|2023-12-28 01:40:00|11118.3|11117.4|11119.6|11118.7|11120.2|11119.3|11117|11116.1|121
1703727900000|2023-12-28 01:45:00|11119.5|11118.6|11119.3|11118.4|11120.3|11119.4|11118.7|11117.8|98
1703728200000|2023-12-28 01:50:00|11119.2|11118.3|11120.7|11119.8|11121.1|11120.2|11119.1|11118.2|91
1703728500000|2023-12-28 01:55:00|11120.8|11119.9|11122.3|11121.4|11122.5|11121.6|11120.5|11119.6|130
1703728800000|2023-12-28 02:00:00|11122.4|11121.5|11118.2|11117.3|11123.1|11122.2|11118.2|11117.3|145
1703729100000|2023-12-28 02:05:00|11118.3|11117.4|11117.5|11116.6|11118.9|11118|11116.9|11116|131
1703729400000|2023-12-28 02:10:00|11117.4|11116.5|11113|11112.1|11117.5|11116.6|11112.8|11111.9|108
1703729700000|2023-12-28 02:15:00|11112.9|11112|11116|11115.1|11116.3|11115.4|11112.9|11112|98
1703730000000|2023-12-28 02:20:00|11116.1|11115.2|11115.7|11114.8|11116.2|11115.3|11114.9|11114|66
1703730300000|2023-12-28 02:25:00|11115.6|11114.7|11113.2|11112.3|11115.7|11114.8|11113.1|11112.2|92
1703730600000|2023-12-28 02:30:00|11113.1|11112.2|11111.1|11110.2|11113.3|11112.4|11111.1|11110.2|85
1703730900000|2023-12-28 02:35:00|11111.2|11110.3|11112.7|11111.8|11112.8|11111.9|11110.2|11109.3|121
1703731200000|2023-12-28 02:40:00|11112.6|11111.7|11112.6|11111.7|11113|11112.1|11111.3|11110.4|95
1703731500000|2023-12-28 02:45:00|11112.5|11111.6|11114.1|11113.2|11114.7|11113.8|11111.5|11110.6|98
1703731800000|2023-12-28 02:50:00|11113.8|11112.9|11115.6|11114.7|11115.7|11114.8|11113.7|11112.8|54
1703732100000|2023-12-28 02:55:00|11115.7|11114.8|11118.4|11117.5|11119.2|11118.3|11115.6|11114.7|117
1703732400000|2023-12-28 03:00:00|11118.5|11117.6|11116.3|11115.4|11118.5|11117.6|11114.9|11114|140
1703732700000|2023-12-28 03:05:00|11116.4|11115.5|11118.2|11117.3|11118.8|11117.9|11116.1|11115.2|81
1703733000000|2023-12-28 03:10:00|11118.1|11117.2|11118.4|11117.5|11118.7|11117.8|11117.4|11116.5|93
1703733300000|2023-12-28 03:15:00|11118.3|11117.4|11118.5|11117.6|11119.2|11118.3|11118|11117.1|94
1703733600000|2023-12-28 03:20:00|11118.6|11117.7|11117.5|11116.6|11118.7|11117.8|11117.5|11116.6|77
1703733900000|2023-12-28 03:25:00|11117.4|11116.5|11116.5|11115.6|11118.1|11117.2|11115.9|11115|101
1703734200000|2023-12-28 03:30:00|11116.6|11115.7|11120.2|11119.3|11120.6|11119.7|11116.5|11115.6|121
1703734500000|2023-12-28 03:35:00|11120.1|11119.2|11120.6|11119.7|11121.2|11120.3|11119.1|11118.2|66
1703734800000|2023-12-28 03:40:00|11120.7|11119.8|11120.6|11119.7|11121.4|11120.5|11120.5|11119.6|56
1703735100000|2023-12-28 03:45:00|11120.7|11119.8|11119.1|11118.2|11120.8|11119.9|11118.9|11118|61
1703735400000|2023-12-28 03:50:00|11119|11118.1|11118.1|11117.2|11119.5|11118.6|11117.7|11116.8|63
1703735700000|2023-12-28 03:55:00|11118|11117.1|11119|11118.1|11119.2|11118.3|11117.6|11116.7|105
1703736000000|2023-12-28 04:00:00|11118.9|11118|11118.5|11117.6|11118.9|11118|11117.4|11116.5|69
1703736300000|2023-12-28 04:05:00|11118.6|11117.7|11116.7|11115.8|11118.6|11117.7|11116.6|11115.7|42
1703736600000|2023-12-28 04:10:00|11116.4|11115.5|11114.5|11113.6|11116.7|11115.8|11113.9|11113|70
1703736900000|2023-12-28 04:15:00|11114.6|11113.7|11114.3|11113.4|11115.5|11114.6|11114.1|11113.2|88
1703737200000|2023-12-28 04:20:00|11114.2|11113.3|11113.5|11112.6|11114.2|11113.3|11113.1|11112.2|82
1703737500000|2023-12-28 04:25:00|11113.6|11112.7|11113.5|11112.6|11113.6|11112.7|11112|11111.1|85
1703737800000|2023-12-28 04:30:00|11113.6|11112.7|11114.1|11113.2|11114.7|11113.5|11113.5|11112.3|40
1703738100000|2023-12-28 04:35:00|11114|11113.1|11115|11114.1|11115.3|11114.4|11113.4|11112.5|55
1703738400000|2023-12-28 04:40:00|11114.9|11114|11114.5|11113.6|11115|11114.1|11113.6|11112.7|83
1703738700000|2023-12-28 04:45:00|11114.4|11113.5|11114.2|11113.3|11114.9|11114|11113.9|11113|82
1703739000000|2023-12-28 04:50:00|11114|11113.1|11113.4|11112.5|11114.4|11113.5|11112.6|11111.7|78
1703739300000|2023-12-28 04:55:00|11113.3|11112.4|11110.9|11110|11113.9|11113|11110.7|11109.8|87
1703739600000|2023-12-28 05:00:00|11110.8|11109.9|11111.6|11110.7|11111.7|11110.8|11110|11109.1|115
1703739900000|2023-12-28 05:05:00|11111.5|11110.6|11114.7|11113.8|11114.7|11113.8|11111.5|11110.6|124
1703740200000|2023-12-28 05:10:00|11114.8|11113.9|11117.5|11116.6|11118.3|11117.4|11114.4|11113.5|100
1703740500000|2023-12-28 05:15:00|11117.6|11116.7|11116.2|11115.3|11117.6|11116.7|11116|11115.1|68
1703740800000|2023-12-28 05:20:00|11116.1|11115.2|11115.7|11114.8|11116.5|11115.6|11115.5|11114.6|52
1703741100000|2023-12-28 05:25:00|11115.8|11114.9|11117.4|11116.5|11117.8|11116.9|11115.5|11114.6|128
1703741400000|2023-12-28 05:30:00|11117.5|11116.6|11116.5|11115.6|11117.7|11116.8|11115.9|11115|111
1703741700000|2023-12-28 05:35:00|11116.4|11115.5|11115.1|11114.2|11116.4|11115.5|11114.5|11113.6|127
1703742000000|2023-12-28 05:40:00|11115.2|11114.3|11114.2|11113.3|11115.4|11114.5|11113.5|11112.6|93
1703742300000|2023-12-28 05:45:00|11114.3|11113.4|11113.7|11112.8|11114.3|11113.4|11113.4|11112.5|70
1703742600000|2023-12-28 05:50:00|11113.4|11112.5|11113.1|11112.2|11113.6|11112.7|11112.6|11111.7|63
1703742900000|2023-12-28 05:55:00|11113|11112.1|11109.8|11108.9|11113.1|11112.2|11109|11108.1|165
1703743200000|2023-12-28 06:00:00|11109.7|11108.8|11115|11114.1|11115.7|11114.8|11109.7|11108.8|160
1703743500000|2023-12-28 06:05:00|11115.1|11114.2|11113.6|11112.7|11115.2|11114.3|11112.9|11112|123
1703743800000|2023-12-28 06:10:00|11113.4|11112.5|11108.9|11108|11114.7|11113.8|11108.4|11107.5|161
1703744100000|2023-12-28 06:15:00|11109|11108.1|11109.8|11108.9|11109.8|11108.9|11107.9|11107|144
1703744400000|2023-12-28 06:20:00|11110.2|11109.3|11110.4|11109.5|11111.9|11111|11109.9|11108.5|139
1703744700000|2023-12-28 06:25:00|11110.1|11109.2|11106.3|11105.4|11110.1|11109.2|11105.4|11104.5|109
1703745000000|2023-12-28 06:30:00|11106.2|11105.3|11111|11110.1|11111.8|11110.9|11106.2|11105.3|123
1703745300000|2023-12-28 06:35:00|11110.9|11110|11113.6|11112.7|11113.6|11112.7|11110.3|11109.4|85
1703745600000|2023-12-28 06:40:00|11113.5|11112.6|11111.3|11110.4|11113.6|11112.7|11110.4|11109.5|97
1703745900000|2023-12-28 06:45:00|11111.2|11110.3|11112.1|11111.2|11113.3|11112.4|11111.2|11110.3|63
1703746200000|2023-12-28 06:50:00|11112.2|11111.3|11113.3|11112.4|11113.7|11112.8|11112|11111.1|93
1703746500000|2023-12-28 06:55:00|11113.4|11112.5|11113.7|11112.8|11114.6|11113.7|11112.6|11111.7|103
1703746800000|2023-12-28 07:00:00|11113.8|11112.9|11117.9|11117|11119.3|11118.4|11113.8|11112.9|195
1703747100000|2023-12-28 07:05:00|11118|11117.1|11119.1|11118.2|11119.6|11118.7|11117.3|11116.4|123
1703747400000|2023-12-28 07:10:00|11119.2|11118.3|11120.2|11119.3|11122.4|11121.5|11118.1|11117.2|284
1703747700000|2023-12-28 07:15:00|11120.3|11119.4|11122.2|11121.3|11122.5|11121.6|11118.9|11118|215
1703748000000|2023-12-28 07:20:00|11122.3|11121.4|11118.9|11118|11123|11122.1|11117.8|11116.9|145
1703748300000|2023-12-28 07:25:00|11119.2|11118.3|11118.7|11117.8|11119.3|11118.4|11117.9|11117|105
1703748600000|2023-12-28 07:30:00|11118.8|11117.9|11123.8|11122.9|11126.4|11125.5|11118.8|11117.9|235
1703748900000|2023-12-28 07:35:00|11123.5|11122.6|11118.6|11117.7|11123.5|11122.6|11118.6|11117.7|165
1703749200000|2023-12-28 07:40:00|11118.4|11117.5|11119.5|11118.6|11122.8|11121.9|11117.9|11117|207
1703749500000|2023-12-28 07:45:00|11119.3|11118.4|11116.8|11115.9|11120|11119.1|11116.1|11115.2|210
1703749800000|2023-12-28 07:50:00|11116.7|11115.8|11117.7|11116.8|11118|11117.1|11115.3|11114.4|233
1703750100000|2023-12-28 07:55:00|11117.5|11116.6|11117.3|11116.4|11119.7|11118.8|11115.4|11114.5|217
1703750400000|2023-12-28 08:00:00|11117.4|11116.5|11117|11116.1|11119.2|11118.3|11112.9|11112|382
1703750700000|2023-12-28 08:05:00|11116.7|11115.8|11115.4|11114.5|11117.9|11117|11113.4|11112.5|257
1703751000000|2023-12-28 08:10:00|11115.5|11114.6|11111|11110.1|11118.2|11117.3|11110.3|11109.4|291
1703751300000|2023-12-28 08:15:00|11111.2|11110.3|11111.4|11110.5|11112.5|11111.6|11109.7|11108.8|296
1703751600000|2023-12-28 08:20:00|11111.6|11110.7|11114.1|11113.2|11114.1|11113.2|11109.2|11108.3|275
1703751900000|2023-12-28 08:25:00|11113.7|11112.8|11111.9|11111|11115.1|11114.2|11110.9|11110|278
1703752200000|2023-12-28 08:30:00|11112.1|11111.2|11109|11108.1|11112.1|11111.2|11104.9|11104|291
1703752500000|2023-12-28 08:35:00|11108.9|11108|11111.3|11110.4|11113.1|11112.2|11108.9|11108|252
1703752800000|2023-12-28 08:40:00|11111.2|11110.3|11116.6|11115.7|11116.8|11115.9|11110.2|11109.3|273
1703753100000|2023-12-28 08:45:00|11116.5|11115.6|11116.1|11115.2|11117.4|11116.5|11115.2|11114.3|229
1703753400000|2023-12-28 08:50:00|11116|11115.1|11116.4|11115.5|11118.9|11118|11115.4|11114.5|233
1703753700000|2023-12-28 08:55:00|11116.3|11115.4|11121.6|11120.7|11122.3|11121.4|11115.2|11114.3|212
1703754000000|2023-12-28 09:00:00|11121.7|11120.8|11117.7|11116.8|11122.1|11121.3|11117.4|11116.5|299
1703754300000|2023-12-28 09:05:00|11117.8|11116.9|11115.8|11114.9|11117.9|11117|11114.8|11113.9|197
1703754600000|2023-12-28 09:10:00|11115.6|11114.7|11115.9|11115|11117.5|11116.6|11114.7|11113.8|167
1703754900000|2023-12-28 09:15:00|11115.8|11114.9|11117|11116.1|11117.4|11116.5|11114.7|11113.8|179
1703755200000|2023-12-28 09:20:00|11117.1|11116.5|11119.7|11118.8|11119.9|11119|11116|11115.1|191
1703755500000|2023-12-28 09:25:00|11119.6|11118.7|11120.4|11119.5|11120.5|11119.6|11119|11118.1|162
1703755800000|2023-12-28 09:30:00|11120.3|11119.4|11131|11130.1|11131.7|11130.8|11119.9|11119.2|317
1703756100000|2023-12-28 09:35:00|11131.1|11130.2|11137|11136.1|11139.9|11139.2|11129.7|11128.8|437
1703756400000|2023-12-28 09:40:00|11136.9|11136|11137|11136.1|11138.2|11137.3|11135.8|11134.9|227
1703756700000|2023-12-28 09:45:00|11137.1|11136.2|11132.6|11131.7|11137.5|11136.6|11131.9|11131|303
1703757000000|2023-12-28 09:50:00|11132.7|11131.8|11129.1|11128.2|11134.5|11133.6|11128.8|11127.9|311
1703757300000|2023-12-28 09:55:00|11129|11128.1|11129.8|11128.9|11132.9|11132|11128.5|11127.6|251
1703757600000|2023-12-28 10:00:00|11129.7|11128.8|11129.6|11128.7|11129.9|11129|11127.1|11126.2|284
1703757900000|2023-12-28 10:05:00|11130.5|11129.6|11130.9|11130|11132.8|11131.9|11129.4|11128.5|284
1703758200000|2023-12-28 10:10:00|11131|11130.1|11129.6|11128.7|11132.7|11131.8|11128.1|11127.2|195
1703758500000|2023-12-28 10:15:00|11129.5|11128.6|11128.1|11127.2|11129.8|11128.9|11126.7|11125.8|167
1703758800000|2023-12-28 10:20:00|11128.2|11127.3|11129.4|11128.5|11130.5|11129.6|11127|11126.1|163
1703759100000|2023-12-28 10:25:00|11129.5|11128.6|11129.8|11128.9|11130.9|11130|11129|11128.1|139
1703759400000|2023-12-28 10:30:00|11129.6|11128.7|11126.9|11126|11132.6|11131.8|11126.6|11125.7|216
1703759700000|2023-12-28 10:35:00|11127.1|11126.2|11125.5|11124.6|11127.7|11126.8|11125|11124.1|290
1703760000000|2023-12-28 10:40:00|11125.6|11124.7|11124.1|11123.2|11126.3|11125.4|11123.3|11122.4|212
1703760300000|2023-12-28 10:45:00|11124.4|11123.5|11126.2|11125.3|11126.7|11125.8|11123.2|11122.3|194
1703760600000|2023-12-28 10:50:00|11126.1|11125.2|11126.6|11125.7|11127.9|11127|11125|11124.1|234
1703760900000|2023-12-28 10:55:00|11126.5|11125.6|11128.4|11127.5|11128.8|11127.9|11124.5|11123.6|228
1703761200000|2023-12-28 11:00:00|11128.3|11127.4|11127.8|11126.9|11129.5|11128.6|11127.3|11126.4|192
1703761500000|2023-12-28 11:05:00|11127.9|11127|11128.9|11128|11132.7|11131.8|11127.4|11126.5|265
1703761800000|2023-12-28 11:10:00|11129|11128.1|11129.4|11128.5|11130|11129.1|11128.3|11127.4|130
1703762100000|2023-12-28 11:15:00|11129.1|11128.2|11125.5|11124.6|11129.1|11128.2|11124.8|11123.9|189
1703762400000|2023-12-28 11:20:00|11125|11124.1|11119.4|11118.5|11125.7|11124.8|11117.6|11116.7|213
1703762700000|2023-12-28 11:25:00|11120.4|11119.5|11122.2|11121.3|11122.8|11121.9|11120.4|11119.5|160
1703763000000|2023-12-28 11:30:00|11122.4|11121.5|11118.5|11117.6|11122.4|11121.5|11118.1|11117.2|193
1703763300000|2023-12-28 11:35:00|11118.7|11117.8|11116|11115.1|11119|11118.1|11114.8|11113.9|217
1703763600000|2023-12-28 11:40:00|11115.9|11115|11118.3|11117.4|11118.4|11117.5|11115.8|11114.9|147
1703763900000|2023-12-28 11:45:00|11118.2|11117.3|11122.5|11121.6|11122.7|11121.8|11117.9|11117|149
1703764200000|2023-12-28 11:50:00|11122.6|11121.7|11120.6|11119.7|11122.7|11121.8|11120|11119.1|156
1703764500000|2023-12-28 11:55:00|11120.8|11119.9|11120.5|11119.6|11125.1|11124.2|11120|11119.1|253
1703764800000|2023-12-28 12:00:00|11120.4|11119.5|11118.4|11117.5|11120.5|11119.6|11116.2|11115.3|242
1703765100000|2023-12-28 12:05:00|11118.3|11117.4|11117.5|11116.6|11119.4|11118.5|11115.5|11114.6|165
1703765400000|2023-12-28 12:10:00|11117.4|11116.5|11118.9|11118|11119.5|11118.6|11116.7|11115.8|192
1703765700000|2023-12-28 12:15:00|11119|11118.1|11117.1|11116.2|11119.4|11118.5|11114.6|11113.7|169
1703766000000|2023-12-28 12:20:00|11117.2|11116.3|11116.8|11115.9|11117.6|11116.7|11113.5|11112.6|207
1703766300000|2023-12-28 12:25:00|11117.1|11116.2|11115.6|11114.7|11117.1|11116.2|11111.7|11110.8|187
1703766600000|2023-12-28 12:30:00|11115.5|11114.6|11115.9|11115|11116.4|11115.5|11113.3|11112.4|155
1703766900000|2023-12-28 12:35:00|11116|11115.1|11115|11114.1|11119.7|11118.8|11114.9|11114|209
1703767200000|2023-12-28 12:40:00|11114.9|11114|11116.3|11115.4|11117.2|11116.3|11114.3|11113.4|125
1703767500000|2023-12-28 12:45:00|11116.4|11115.5|11113.5|11112.6|11116.5|11115.6|11112.5|11111.6|172
1703767800000|2023-12-28 12:50:00|11113.6|11112.7|11112.4|11111.5|11115.2|11114.3|11111.6|11110.7|202
1703768100000|2023-12-28 12:55:00|11112.5|11111.6|11113.1|11112.2|11114|11113.1|11111.8|11110.9|184
1703768400000|2023-12-28 13:00:00|11113.3|11112.4|11113.4|11112.5|11114.6|11113.7|11112.2|11111.3|295
1703768700000|2023-12-28 13:05:00|11113.2|11112.3|11114.4|11113.5|11114.5|11113.6|11112.8|11111.9|191
1703769000000|2023-12-28 13:10:00|11114.5|11113.6|11113.5|11112.6|11114.5|11113.6|11111.3|11110.4|224
1703769300000|2023-12-28 13:15:00|11113.1|11112.2|11110.9|11110|11113.8|11112.9|11110.8|11109.9|242
1703769600000|2023-12-28 13:20:00|11111.1|11110.2|11116|11115.1|11116.1|11115.2|11111|11110.1|295
1703769900000|2023-12-28 13:25:00|11116.1|11115.2|11114.7|11108.7|11117.2|11116.3|11113|11108.7|255
1703770200000|2023-12-28 13:30:00|11115.1|11109.1|11115.2|11114.3|11120.7|11119.8|11112.7|11109.1|566
1703770500000|2023-12-28 13:35:00|11115|11114.1|11116.3|11115.4|11117.2|11116.3|11113.4|11112.5|377
1703770800000|2023-12-28 13:40:00|11116.2|11115.3|11107.8|11106.9|11116.4|11115.5|11107.5|11106.6|345
1703771100000|2023-12-28 13:45:00|11107.5|11106.6|11105.3|11104.4|11109.5|11108.6|11105.2|11104.3|318
1703771400000|2023-12-28 13:50:00|11105.4|11104.5|11097.5|11096.6|11105.8|11104.9|11097.2|11096.3|669
1703771700000|2023-12-28 13:55:00|11097.3|11096.4|11073.5|11072.6|11098|11097.1|11073|11072.1|789
1703772000000|2023-12-28 14:00:00|11073.8|11072.9|11081.3|11080.4|11083|11082.1|11072.9|11072|703
1703772300000|2023-12-28 14:05:00|11081.4|11080.5|11085.8|11084.9|11085.8|11085|11081.4|11080.5|520
1703772600000|2023-12-28 14:10:00|11085.7|11084.8|11089.3|11088.4|11090.9|11090|11085.1|11084.2|300
1703772900000|2023-12-28 14:15:00|11089.2|11088.3|11095.4|11094.5|11095.7|11094.8|11089.1|11088.2|315
1703773200000|2023-12-28 14:20:00|11095.1|11094.2|11095.4|11094.5|11097.3|11096.4|11093.2|11092.3|357
1703773500000|2023-12-28 14:25:00|11095.6|11094.7|11090.5|11089.6|11096.8|11095.9|11089.2|11088.3|304
1703773800000|2023-12-28 14:30:00|11090.6|11089.7|11088.8|11087.9|11095.5|11094.6|11088.5|11087.6|563
1703774100000|2023-12-28 14:35:00|11088.9|11088.3|11092.6|11091.7|11095.2|11094.3|11088.1|11087.2|434
1703774400000|2023-12-28 14:40:00|11092.7|11091.8|11089.6|11088.7|11094.4|11093.8|11088.2|11087.3|415
1703774700000|2023-12-28 14:45:00|11089.5|11088.6|11096.3|11095.7|11097.3|11096.6|11089.4|11088.5|382
1703775000000|2023-12-28 14:50:00|11096.2|11095.6|11100.6|11099.7|11100.6|11099.7|11095.5|11094.6|358
1703775300000|2023-12-28 14:55:00|11100.5|11099.6|11103.3|11102.4|11105.4|11104.5|11100.5|11099.6|397
1703775600000|2023-12-28 15:00:00|11103.2|11102.3|11108.3|11107.4|11109.8|11108.9|11102.7|11101.8|376
1703775900000|2023-12-28 15:05:00|11108.1|11107.2|11106.7|11105.8|11108.7|11107.8|11104.3|11103.4|348
1703776200000|2023-12-28 15:10:00|11106.9|11106|11106.2|11105.3|11109|11108.1|11105|11104.1|390
1703776500000|2023-12-28 15:15:00|11106|11105.1|11102.6|11101.7|11106|11105.1|11101.6|11100.7|342
1703776800000|2023-12-28 15:20:00|11102.5|11101.6|11106.4|11105.5|11106.4|11105.5|11100.6|11099.7|371
1703777100000|2023-12-28 15:25:00|11106.5|11105.6|11112.9|11112|11113.1|11112.2|11106.2|11105.3|425
1703777400000|2023-12-28 15:30:00|11112.8|11111.9|11106.7|11105.8|11112.9|11112|11105.4|11104.5|403
1703777700000|2023-12-28 15:35:00|11106.6|11105.7|11109.7|11108.8|11110.2|11109.3|11106.2|11105.3|339
1703778000000|2023-12-28 15:40:00|11109.8|11108.9|11108.4|11107.5|11114|11113.1|11108.1|11107.2|395
1703778300000|2023-12-28 15:45:00|11108.5|11107.6|11111.4|11110.5|11111.4|11110.5|11107.8|11106.9|387
1703778600000|2023-12-28 15:50:00|11111.8|11110.9|11105.5|11104.6|11112.8|11111.9|11105.2|11104.3|486
1703778900000|2023-12-28 15:55:00|11105.6|11104.9|11107.3|11106.4|11108.4|11107.5|11103.5|11102.6|884
1703779200000|2023-12-28 16:00:00|11107|11106.6|11099.7|11098.8|11107.2|11106.6|11099.7|11098.8|617
1703779500000|2023-12-28 16:05:00|11099.4|11098.5|11094.2|11093.3|11100.6|11099.7|11091.3|11090.4|338
1703779800000|2023-12-28 16:10:00|11094.1|11093.2|11089.7|11088.8|11096.3|11095.4|11089.5|11088.6|356
1703780100000|2023-12-28 16:15:00|11089.6|11088.7|11079.7|11078.8|11090.1|11089.2|11078.8|11077.9|490
1703780400000|2023-12-28 16:20:00|11079.9|11079|11077.2|11076.6|11082.6|11081.7|11077|11076.1|379
1703780700000|2023-12-28 16:25:00|11077.3|11076.7|11075|11074.1|11078.4|11077.5|11074|11073.1|297
1703781000000|2023-12-28 16:30:00|11075.1|11074.2|11081.4|11080.5|11082.3|11081.4|11074.5|11073.6|324
1703781300000|2023-12-28 16:35:00|11081.3|11080.4|11081.9|11081|11083.4|11082.5|11079.3|11078.4|259
1703781600000|2023-12-28 16:40:00|11081.5|11080.6|11076.3|11075.4|11081.5|11080.6|11076.3|11075.4|254
1703781900000|2023-12-28 16:45:00|11076.4|11075.5|11079.2|11078.3|11080.9|11080|11074.2|11073.3|253
1703782200000|2023-12-28 16:50:00|11079.3|11078.4|11072.7|11071.8|11079.5|11078.6|11071.8|11070.9|263
1703782500000|2023-12-28 16:55:00|11072.8|11071.9|11072.4|11071.5|11073.7|11072.8|11069.6|11068.7|276
1703782800000|2023-12-28 17:00:00|11072.5|11071.6|11071.7|11070.8|11073|11072.1|11071|11070.1|162
1703783100000|2023-12-28 17:05:00|11071.8|11070.9|11068.6|11068|11071.9|11071.2|11067.9|11067|248
1703783400000|2023-12-28 17:10:00|11068.7|11068.1|11068.4|11067.5|11071.1|11070.2|11068.4|11067.5|207
1703783700000|2023-12-28 17:15:00|11068.3|11067.4|11069|11068.1|11069.3|11068.4|11066.4|11065.7|205
1703784000000|2023-12-28 17:20:00|11069.1|11068.2|11071.7|11070.8|11072.7|11071.8|11068.7|11067.8|213
1703784300000|2023-12-28 17:25:00|11071.6|11070.7|11072.5|11071.6|11073.8|11072.9|11071.4|11070.5|153
1703784600000|2023-12-28 17:30:00|11072.4|11071.5|11073.7|11072.8|11075.3|11074.4|11071.5|11070.6|196
1703784900000|2023-12-28 17:35:00|11073.6|11072.7|11074.6|11073.7|11075.3|11074.4|11072.7|11071.8|184
1703785200000|2023-12-28 17:40:00|11074.7|11073.8|11073.6|11072.7|11076|11075.1|11073|11072.2|206
1703785500000|2023-12-28 17:45:00|11073.7|11072.8|11074.6|11073.7|11075.2|11074.3|11072.9|11072.1|153
1703785800000|2023-12-28 17:50:00|11074.5|11073.6|11075.6|11074.7|11075.9|11075|11074.4|11073.5|176
1703786100000|2023-12-28 17:55:00|11075.8|11074.9|11074.4|11073.5|11077.1|11076.2|11073.1|11072.5|225
1703786400000|2023-12-28 18:00:00|11074.2|11073.6|11064.4|11063.5|11074.4|11073.7|11060.2|11059.3|483
1703786700000|2023-12-28 18:05:00|11064.9|11064|11059.8|11059.2|11066.2|11065.3|11057.7|11056.8|411
1703787000000|2023-12-28 18:10:00|11059.9|11059.3|11057.8|11057.2|11061.1|11060.4|11056.9|11056.3|221
1703787300000|2023-12-28 18:15:00|11057.9|11057.3|11060.8|11059.9|11060.9|11060|11056.1|11055.5|155
1703787600000|2023-12-28 18:20:00|11061|11060.1|11059.6|11058.7|11061.6|11060.7|11057.1|11056.5|220
1703787900000|2023-12-28 18:25:00|11059.4|11058.5|11057.7|11057.1|11059.5|11058.6|11055.6|11054.8|221
1703788200000|2023-12-28 18:30:00|11057.6|11057|11057.5|11056.6|11059.5|11058.6|11057.1|11056.3|177
1703788500000|2023-12-28 18:35:00|11057.4|11056.5|11058.3|11057.4|11060.1|11059.2|11057.1|11056.2|205
1703788800000|2023-12-28 18:40:00|11058.2|11057.3|11059.8|11058.9|11060.2|11059.3|11056.4|11055.5|194
1703789100000|2023-12-28 18:45:00|11060|11059.1|11059.3|11058.4|11060.3|11059.4|11057.6|11056.7|198
1703789400000|2023-12-28 18:50:00|11059.4|11058.5|11063.5|11062.6|11064.2|11063.3|11058.9|11058|152
1703789700000|2023-12-28 18:55:00|11063.3|11062.4|11064.5|11063.9|11064.5|11063.9|11062.6|11061.7|171
1703790000000|2023-12-28 19:00:00|11063.6|11062.7|11063.5|11062.6|11064.8|11063.9|11063.3|11062.4|155
1703790300000|2023-12-28 19:05:00|11063.4|11062.5|11064.4|11063.5|11065.4|11064.5|11063|11062.1|154
1703790600000|2023-12-28 19:10:00|11064.5|11063.6|11062.9|11062.3|11065.3|11064.4|11062.3|11061.6|149
1703790900000|2023-12-28 19:15:00|11062.7|11062.1|11060.4|11059.5|11063.1|11062.5|11060.1|11059.4|165
1703791200000|2023-12-28 19:20:00|11060.3|11059.7|11061.5|11060.9|11062.1|11061.4|11059|11058.4|154
1703791500000|2023-12-28 19:25:00|11061.6|11061|11060|11059.1|11061.6|11061|11059.4|11058.5|163
1703791800000|2023-12-28 19:30:00|11060.1|11059.2|11059|11058.1|11061.5|11060.6|11058.9|11058|169
1703792100000|2023-12-28 19:35:00|11058.9|11058|11058.9|11058|11060.2|11059.3|11058.2|11057.4|183
1703792400000|2023-12-28 19:40:00|11059|11058.1|11061|11060.1|11061.6|11060.7|11058.4|11057.5|169
1703792700000|2023-12-28 19:45:00|11060.9|11060|11064.1|11063.2|11064.9|11064|11060.2|11059.3|171
1703793000000|2023-12-28 19:50:00|11064.2|11063.3|11066.1|11065.2|11066.7|11065.8|11064.1|11063.2|202
1703793300000|2023-12-28 19:55:00|11066|11065.1|11065.1|11064.2|11066|11065.1|11063.2|11062.3|205
1703793600000|2023-12-28 20:00:00|11065.2|11064.3|11064.5|11063.6|11067.2|11066.3|11064.5|11063.6|190
1703793900000|2023-12-28 20:05:00|11064.4|11063.5|11065.3|11064.4|11066.7|11065.8|11064.2|11063.3|181
1703794200000|2023-12-28 20:10:00|11065.4|11064.5|11064.5|11063.6|11066.3|11065.4|11064.2|11063.3|215
1703794500000|2023-12-28 20:15:00|11064.4|11063.5|11065.8|11064.9|11066.1|11065.2|11063.6|11062.7|125
1703794800000|2023-12-28 20:20:00|11065.9|11065|11067.6|11066.7|11068|11067.1|11065|11064.1|164
1703795100000|2023-12-28 20:25:00|11067.8|11066.9|11068.7|11067.8|11069.1|11068.2|11067|11066.1|172
1703795400000|2023-12-28 20:30:00|11068.6|11067.7|11068.5|11067.6|11068.9|11068|11067.9|11067|122
1703795700000|2023-12-28 20:35:00|11068.1|11067.2|11070.6|11069.7|11070.7|11069.8|11067.9|11067|140
1703796000000|2023-12-28 20:40:00|11070.5|11069.6|11070.3|11069.4|11071.1|11070.2|11070.1|11069.2|122
1703796300000|2023-12-28 20:45:00|11070.2|11069.3|11069.3|11068.4|11070.3|11069.4|11068.7|11067.8|132
1703796600000|2023-12-28 20:50:00|11069|11068.1|11068.2|11067.3|11069.2|11068.3|11068.1|11067.2|228
1703796900000|2023-12-28 20:55:00|11068.1|11067.2|11066|11065.1|11068.6|11067.7|11064.5|11063.6|268
1703797200000|2023-12-28 21:00:00|11066.1|11065.2|11065.4|11064.5|11066.3|11065.4|11062.6|11061.7|194
1703797500000|2023-12-28 21:05:00|11065.5|11064.6|11062.9|11062|11065.7|11064.8|11062.9|11062|73
1703797800000|2023-12-28 21:10:00|11062.6|11061.7|11063.5|11062.6|11063.9|11063|11061.9|11061|80
1703798100000|2023-12-28 21:15:00|11063.6|11062.7|11064.5|11063.6|11064.8|11063.9|11063.5|11062.6|125
1703798400000|2023-12-28 21:20:00|11064.4|11063.5|11064.7|11063.8|11065.2|11064.3|11064.4|11063.5|94
1703798700000|2023-12-28 21:25:00|11064.6|11063.7|11061.6|11060.7|11064.6|11063.7|11061.2|11060.3|113
1703799000000|2023-12-28 21:30:00|11061.7|11060.8|11062.8|11061.9|11062.8|11061.9|11061.4|11060.5|110
1703799300000|2023-12-28 21:35:00|11062.7|11061.8|11061.5|11060.6|11063.1|11062.2|11060.5|11059.6|66
1703799600000|2023-12-28 21:40:00|11061.4|11060.5|11061.4|11060.5|11061.6|11060.7|11060.9|11060|89
1703799900000|2023-12-28 21:45:00|11061.3|11060.4|11063|11062.1|11063.1|11062.2|11061.2|11060.3|66
1703800200000|2023-12-28 21:50:00|11063.1|11062.2|11062.7|11061.8|11063.5|11062.6|11062.2|11061.3|91
1703800500000|2023-12-28 21:55:00|11063|11061.5|11064.3|11059.2|11064.3|11061.7|11062.5|11059|126
1703800800000|2023-12-28 22:00:00|11065.4|11058.8|11066.3|11059.7|11066.3|11059.7|11065.1|11058.5|24
1703801100000|2023-12-28 22:05:00|11066.2|11059.6|11070.6|11064|11070.6|11064|11066.2|11059.6|15
1703801400000|2023-12-28 22:10:00|11070.3|11063.7|11070|11063.4|11070.3|11063.7|11067.7|11061.1|28
1703801700000|2023-12-28 22:15:00|11069.9|11063.3|11070.2|11063.6|11070.3|11063.7|11069.5|11062.9|33
1703802000000|2023-12-28 22:20:00|11070.3|11063.7|11068.5|11061.9|11070.4|11063.8|11068.4|11061.8|24
1703802300000|2023-12-28 22:25:00|11068.6|11062|11069.2|11062.6|11069.2|11062.6|11068.5|11061.9|12
1703802600000|2023-12-28 22:30:00|11069|11062.4|11069.1|11062.5|11069.3|11062.7|11068.6|11062|23
1703802900000|2023-12-28 22:35:00|11069.2|11062.6|11068.1|11061.5|11069.5|11062.9|11068.1|11061.5|19
1703803200000|2023-12-28 22:40:00|11068.2|11061.6|11067.2|11060.6|11068.2|11061.6|11067.1|11060.5|19
1703803500000|2023-12-28 22:45:00|11067.1|11060.5|11067|11060.4|11067.1|11060.5|11066.7|11060.1|16
1703803800000|2023-12-28 22:50:00|11066.9|11060.3|11066.7|11060.1|11066.9|11060.3|11066.6|11060|9
1703804100000|2023-12-28 22:55:00|11066.8|11060.2|11065.2|11060.8|11066.8|11061.4|11064.9|11060|53
1703804400000|2023-12-28 23:00:00|11065.6|11060.6|11065.6|11063.4|11068.3|11064.1|11064.5|11058.9|141
1703804700000|2023-12-28 23:05:00|11065.3|11063.7|11064.6|11063.4|11065.3|11063.9|11062.9|11061.9|75
1703805000000|2023-12-28 23:10:00|11064.5|11063.3|11064.3|11063.4|11065.1|11064.1|11063.8|11062.8|102
1703805300000|2023-12-28 23:15:00|11064.5|11063.6|11065.5|11064.6|11065.7|11064.8|11064.5|11063.6|93
1703805600000|2023-12-28 23:20:00|11065.6|11064.7|11066.2|11065.3|11066.6|11065.7|11065.3|11064.4|114
1703805900000|2023-12-28 23:25:00|11066.5|11065.6|11066.8|11065.9|11066.9|11066|11066|11065.1|71
1703806200000|2023-12-28 23:30:00|11066.9|11066|11066.2|11065.3|11066.9|11066|11065.1|11064.2|127
1703806500000|2023-12-28 23:35:00|11066.3|11065.4|11066.1|11065.2|11066.6|11065.7|11065.4|11064.5|116
1703806800000|2023-12-28 23:40:00|11066.2|11065.3|11067|11066.1|11067|11066.1|11065.5|11064.6|68
1703807100000|2023-12-28 23:45:00|11066.9|11066|11067|11066.1|11067.2|11066.3|11065.9|11065|85
1703807400000|2023-12-28 23:50:00|11066.9|11066|11067.5|11066.6|11068.2|11067|11066.3|11065.2|76
1703807700000|2023-12-28 23:55:00|11067.3|11066.4|11068.3|11067.4|11068.3|11067.4|11067.3|11066.4|57
1703808000000|2023-12-29 00:00:00|11068.4|11067.5|11069.4|11068.5|11069.8|11068.9|11066.9|11066|90
1703808300000|2023-12-29 00:05:00|11069.3|11068.4|11068.7|11067.8|11069.8|11068.9|11067.4|11066.5|102
1703808600000|2023-12-29 00:10:00|11068.6|11067.7|11069.4|11068.5|11069.5|11068.6|11068.4|11067.5|86
1703808900000|2023-12-29 00:15:00|11069.3|11068.4|11071.4|11070.5|11071.6|11070.7|11069.3|11068.4|64
1703809200000|2023-12-29 00:20:00|11071.5|11070.6|11073.5|11072.6|11073.7|11072.8|11070.9|11070|81
1703809500000|2023-12-29 00:25:00|11073.4|11072.5|11072.3|11071.4|11073.4|11072.5|11071.8|11070.9|70
1703809800000|2023-12-29 00:30:00|11072.2|11071.3|11071.6|11070.7|11072.8|11071.9|11070.8|11069.9|130
1703810100000|2023-12-29 00:35:00|11071.4|11070.5|11072.6|11071.7|11072.7|11071.8|11070.7|11069.8|118
1703810400000|2023-12-29 00:40:00|11071.9|11071|11072.4|11071.5|11072.9|11072|11071.1|11070.2|131
1703810700000|2023-12-29 00:45:00|11072.6|11071.7|11073.2|11072.3|11073.3|11072.4|11072.1|11071.2|93
1703811000000|2023-12-29 00:50:00|11073.1|11072.2|11077.2|11076.3|11077.7|11076.8|11072.2|11071.3|325
1703811300000|2023-12-29 00:55:00|11077.5|11076.6|11076.9|11076|11079.5|11078.6|11074.7|11073.8|230
1703811600000|2023-12-29 01:00:00|11076.8|11075.9|11076.5|11075.6|11077.3|11076.4|11075.7|11074.8|173
1703811900000|2023-12-29 01:05:00|11076.4|11075.5|11080.5|11079.6|11080.9|11080|11076.4|11075.5|129
1703812200000|2023-12-29 01:10:00|11080.4|11079.5|11079.5|11078.6|11080.6|11079.7|11078.6|11077.7|100
1703812500000|2023-12-29 01:15:00|11079.6|11078.7|11081.2|11080.3|11082.1|11081.2|11079.6|11078.7|139
1703812800000|2023-12-29 01:20:00|11081.1|11080.2|11081.6|11080.7|11082|11081.1|11080.6|11079.7|120
1703813100000|2023-12-29 01:25:00|11081.7|11080.8|11080.3|11079.4|11082.6|11081.7|11079.7|11078.8|145
1703813400000|2023-12-29 01:30:00|11080|11079.1|11081.1|11080.2|11081.7|11080.8|11078.6|11077.7|171
1703813700000|2023-12-29 01:35:00|11081|11080.1|11083.4|11082.5|11084.1|11083.2|11080.9|11080|179
1703814000000|2023-12-29 01:40:00|11083.3|11082.4|11082.9|11082|11083.3|11082.4|11081.5|11080.6|152
1703814300000|2023-12-29 01:45:00|11082.8|11081.9|11084.4|11083.5|11085|11084.1|11081.7|11080.8|135
1703814600000|2023-12-29 01:50:00|11084.3|11083.4|11082.5|11081.6|11084.6|11083.7|11082.4|11081.5|118
1703814900000|2023-12-29 01:55:00|11082.4|11081.5|11079.4|11078.5|11082.6|11081.7|11078.8|11077.9|135
1703815200000|2023-12-29 02:00:00|11079.1|11078.2|11077.4|11076.5|11079.8|11078.9|11077.3|11076.4|81
1703815500000|2023-12-29 02:05:00|11077.6|11076.7|11078|11077.1|11078|11077.1|11076.7|11075.8|78
1703815800000|2023-12-29 02:10:00|11078.1|11077.2|11077.2|11076.3|11079.1|11078.4|11077|11076.1|93
1703816100000|2023-12-29 02:15:00|11077.1|11076.2|11077.8|11076.9|11078.1|11077.2|11076.9|11076|75
1703816400000|2023-12-29 02:20:00|11077.7|11076.8|11077.9|11077|11078.8|11077.9|11077.6|11076.7|97
1703816700000|2023-12-29 02:25:00|11078|11077.1|11075.5|11074.6|11078.5|11077.6|11075.3|11074.4|78
1703817000000|2023-12-29 02:30:00|11075.4|11074.5|11075.4|11074.5|11075.5|11074.6|11073.9|11073|72
1703817300000|2023-12-29 02:35:00|11075.3|11074.4|11074.5|11073.6|11076.4|11075.5|11074.3|11073.4|56
1703817600000|2023-12-29 02:40:00|11074.4|11073.5|11074.3|11073.4|11074.5|11073.6|11073.6|11072.7|33
1703817900000|2023-12-29 02:45:00|11074.5|11073.6|11073.6|11072.7|11074.8|11073.9|11073.4|11072.5|53
1703818200000|2023-12-29 02:50:00|11073.5|11072.6|11072|11071.1|11074.1|11073.2|11072|11071.1|66
1703818500000|2023-12-29 02:55:00|11071.9|11071|11072.1|11071.2|11072.1|11071.2|11071.4|11070.5|79
1703818800000|2023-12-29 03:00:00|11072|11071.1|11071.6|11070.7|11072|11071.1|11071.1|11070.2|58
1703819100000|2023-12-29 03:05:00|11071.7|11070.8|11072.1|11071.2|11073.3|11072.4|11071.6|11070.7|72
1703819400000|2023-12-29 03:10:00|11072.2|11071.3|11070|11069.1|11072.5|11071.6|11070|11068.5|106
1703819700000|2023-12-29 03:15:00|11070.1|11069.2|11068.5|11067.6|11071.3|11070.4|11068.5|11067.6|49
1703820000000|2023-12-29 03:20:00|11068.6|11067.7|11067|11066.1|11069|11068.1|11066.9|11066|62
1703820300000|2023-12-29 03:25:00|11066.9|11066|11066.1|11065.2|11067.6|11066.7|11066|11065.1|56
1703820600000|2023-12-29 03:30:00|11066|11065.1|11068.1|11067.2|11069.1|11068.2|11066|11065.1|71
1703820900000|2023-12-29 03:35:00|11068.2|11067.3|11066.4|11065.5|11068.3|11067.4|11065.9|11065|58
1703821200000|2023-12-29 03:40:00|11066.5|11065.6|11065.9|11065|11066.6|11065.7|11065.4|11064.5|52
1703821500000|2023-12-29 03:45:00|11066|11065.1|11067.5|11066.6|11067.7|11066.8|11066|11065.1|76
1703821800000|2023-12-29 03:50:00|11068|11067.1|11066.4|11065.5|11068.5|11067.6|11066.3|11065.4|62
1703822100000|2023-12-29 03:55:00|11065.7|11064.8|11065.7|11064.8|11065.8|11064.9|11064.4|11063.5|61
1703822400000|2023-12-29 04:00:00|11065.6|11064.7|11067.5|11066.6|11067.9|11067|11064.9|11064|78
1703822700000|2023-12-29 04:05:00|11067.6|11066.7|11067.2|11066.3|11068.5|11067.6|11066.7|11065.8|53
1703823000000|2023-12-29 04:10:00|11067.1|11066.2|11066.4|11065.5|11067.1|11066.2|11066.2|11065.3|61
1703823300000|2023-12-29 04:15:00|11066.5|11065.6|11066|11065.1|11066.7|11065.8|11065.7|11064.8|32
1703823600000|2023-12-29 04:20:00|11065.9|11065|11064.4|11063.5|11066.6|11065.7|11064.3|11063.4|57
1703823900000|2023-12-29 04:25:00|11064.5|11063.6|11065.2|11064.3|11065.5|11064.6|11064.4|11063.5|33
1703824200000|2023-12-29 04:30:00|11065.3|11064.4|11066.6|11065.7|11066.6|11065.7|11065.2|11064.3|42
1703824500000|2023-12-29 04:35:00|11066.5|11065.6|11067|11066.1|11067.5|11066.6|11065.9|11065|64
1703824800000|2023-12-29 04:40:00|11066.9|11066|11067.6|11066.7|11068.1|11067.2|11066.3|11065.4|54
1703825100000|2023-12-29 04:45:00|11067.7|11066.8|11069.1|11068.2|11069.2|11068.3|11066.3|11065.4|78
1703825400000|2023-12-29 04:50:00|11069|11068.1|11068.5|11067.6|11069.3|11068.4|11068.4|11067.5|30
1703825700000|2023-12-29 04:55:00|11068.6|11067.7|11067.2|11066.3|11069|11068.1|11067.2|11066.3|60
1703826000000|2023-12-29 05:00:00|11067.1|11066.2|11065.4|11064.5|11067.4|11066.5|11065.4|11064.5|85
1703826300000|2023-12-29 05:05:00|11065.3|11064.4|11066.1|11065.2|11066.3|11065.4|11065.3|11064.4|39
1703826600000|2023-12-29 05:10:00|11066|11065.1|11063.5|11062.6|11066.4|11065.5|11063.4|11062.5|75
1703826900000|2023-12-29 05:15:00|11063.6|11062.7|11064.2|11063.3|11064.5|11063.6|11063.5|11062.6|60
1703827200000|2023-12-29 05:20:00|11064.3|11063.4|11064|11063.1|11065|11064.1|11063.9|11063|87
1703827500000|2023-12-29 05:25:00|11064.1|11063.2|11063.6|11062.7|11064.5|11063.6|11062.7|11061.8|82
1703827800000|2023-12-29 05:30:00|11063.7|11062.8|11063.3|11062.4|11063.8|11062.9|11062.2|11061.3|102
1703828100000|2023-12-29 05:35:00|11063.4|11062.5|11061.6|11060.7|11063.6|11062.7|11061.5|11060.6|108
1703828400000|2023-12-29 05:40:00|11061.7|11060.8|11064.6|11063.7|11065.6|11064.7|11061.6|11060.7|53
1703828700000|2023-12-29 05:45:00|11064.7|11063.8|11064.1|11063.2|11065.3|11064.4|11063.7|11062.8|78
1703829000000|2023-12-29 05:50:00|11064|11063.1|11063.5|11062.6|11065.3|11064.4|11062.1|11061.2|83
1703829300000|2023-12-29 05:55:00|11063.6|11062.7|11066.7|11065.8|11067.4|11066.5|11063|11062.1|199
1703829600000|2023-12-29 06:00:00|11066.6|11065.7|11070.1|11069.2|11070.1|11069.2|11066.3|11065.4|122
1703829900000|2023-12-29 06:05:00|11070|11069.1|11069.2|11068.3|11070.3|11069.4|11068.8|11067.9|76
1703830200000|2023-12-29 06:10:00|11069.3|11068.4|11070.6|11069.7|11070.6|11069.7|11069.1|11068.2|80
1703830500000|2023-12-29 06:15:00|11070.3|11069.4|11070.7|11069.8|11070.9|11070|11069.3|11068.4|128
1703830800000|2023-12-29 06:20:00|11070.8|11069.9|11069.8|11068.9|11071.1|11070.2|11069.1|11068.2|74
1703831100000|2023-12-29 06:25:00|11069.9|11069|11069.9|11069|11070.4|11069.5|11069|11068.1|134
1703831400000|2023-12-29 06:30:00|11069.8|11068.9|11072.9|11072|11073.9|11073|11069.8|11068.9|103
1703831700000|2023-12-29 06:35:00|11072.8|11071.9|11072.8|11071.9|11074.9|11074|11072.7|11071.8|84
1703832000000|2023-12-29 06:40:00|11072.7|11071.8|11072.8|11071.9|11073.3|11072.4|11071.4|11070.5|82
1703832300000|2023-12-29 06:45:00|11072.7|11071.8|11073.1|11072.2|11073.7|11072.8|11072.6|11071.7|101
1703832600000|2023-12-29 06:50:00|11073|11072.1|11073.5|11072.6|11073.7|11072.8|11072.4|11071.5|77
1703832900000|2023-12-29 06:55:00|11073.6|11072.7|11074|11073.1|11075.3|11074.4|11073.5|11072.6|105
1703833200000|2023-12-29 07:00:00|11074.1|11073.2|11073.2|11072.3|11074.1|11073.2|11071.8|11070.9|182
1703833500000|2023-12-29 07:05:00|11073.1|11072.2|11074.8|11073.9|11076|11075.1|11072.8|11071.9|190
1703833800000|2023-12-29 07:10:00|11074.7|11073.8|11076.5|11075.6|11076.5|11075.6|11074.1|11073.2|160
1703834100000|2023-12-29 07:15:00|11076.4|11075.5|11073.3|11072.4|11076.8|11075.9|11072.6|11071.7|150
1703834400000|2023-12-29 07:20:00|11073.4|11072.5|11071|11070.1|11073.5|11072.6|11070.9|11070|100
1703834700000|2023-12-29 07:25:00|11070.9|11070|11069.2|11068.3|11071.6|11070.7|11068.7|11067.8|107
1703835000000|2023-12-29 07:30:00|11069.3|11068.4|11068.2|11067.3|11069.4|11068.5|11067.5|11066.6|136
1703835300000|2023-12-29 07:35:00|11068.4|11067.5|11065.8|11064.9|11068.7|11067.8|11064.8|11063.9|132
1703835600000|2023-12-29 07:40:00|11065.5|11064.6|11066.2|11065.3|11067.2|11066.3|11064.4|11063.5|143
1703835900000|2023-12-29 07:45:00|11066.1|11065.2|11066.4|11065.5|11067.8|11066.9|11064.9|11064|153
1703836200000|2023-12-29 07:50:00|11066.5|11065.6|11066|11065.1|11066.7|11065.8|11065.3|11064.4|141
1703836500000|2023-12-29 07:55:00|11065.9|11065|11066.5|11065.6|11067.8|11066.9|11065.1|11064.2|170
1703836800000|2023-12-29 08:00:00|11066|11065.1|11070.3|11069.4|11071.8|11070.9|11065.3|11064.4|186
1703837100000|2023-12-29 08:05:00|11070.2|11069.3|11073.3|11072.4|11073.5|11072.6|11069.9|11069|182
1703837400000|2023-12-29 08:10:00|11073.6|11072.7|11075.8|11074.9|11076.8|11075.9|11072.5|11071.6|223
1703837700000|2023-12-29 08:15:00|11075.7|11074.8|11076.4|11075.5|11077.9|11077|11074.1|11073.2|174
1703838000000|2023-12-29 08:20:00|11076.5|11075.6|11078|11077.1|11078|11077.1|11073.9|11073|189
1703838300000|2023-12-29 08:25:00|11077.9|11077|11076.5|11075.6|11077.9|11077|11073.4|11072.5|183
1703838600000|2023-12-29 08:30:00|11076.4|11075.5|11070.9|11070|11076.6|11075.7|11070.4|11069.5|163
1703838900000|2023-12-29 08:35:00|11070.8|11069.9|11065.4|11064.5|11071|11070.1|11064.9|11064|240
1703839200000|2023-12-29 08:40:00|11065.3|11064.4|11061|11060.1|11065.5|11064.6|11060.1|11059.2|274
1703839500000|2023-12-29 08:45:00|11061.1|11060.2|11059.8|11058.9|11062.2|11061.3|11058.8|11057.9|271
1703839800000|2023-12-29 08:50:00|11060.1|11059.2|11062.1|11061.2|11064.1|11063.2|11059.9|11059|247
1703840100000|2023-12-29 08:55:00|11062|11061.1|11061.1|11060.2|11063.8|11062.9|11060.3|11059.4|297
1703840400000|2023-12-29 09:00:00|11061.2|11060.3|11059.2|11058.3|11061.9|11061|11057.6|11056.7|313
1703840700000|2023-12-29 09:05:00|11059.1|11058.2|11059.1|11058.2|11060.1|11059.2|11057.2|11056.3|294
1703841000000|2023-12-29 09:10:00|11058.7|11057.8|11056.1|11055.2|11059.1|11058.2|11054.7|11053.8|294
1703841300000|2023-12-29 09:15:00|11056.2|11055.3|11055.3|11054.4|11056.2|11055.3|11054|11053.1|200
1703841600000|2023-12-29 09:20:00|11055.2|11054.3|11053.3|11052.4|11056|11055.1|11053.2|11052.3|256
1703841900000|2023-12-29 09:25:00|11053.2|11052.3|11052.3|11051.4|11053.8|11052.9|11050.6|11049.7|276
1703842200000|2023-12-29 09:30:00|11052.1|11051.2|11047|11046.1|11052.1|11051.2|11047|11046.1|318
1703842500000|2023-12-29 09:35:00|11046.9|11046|11049.4|11048.5|11050.4|11049.5|11046.4|11045.5|178
1703842800000|2023-12-29 09:40:00|11049.5|11048.6|11052.6|11051.7|11053.1|11052.2|11049.5|11048.6|252
1703843100000|2023-12-29 09:45:00|11053|11052.1|11049.8|11048.9|11053.2|11052.3|11048.9|11048|217
1703843400000|2023-12-29 09:50:00|11049.9|11049|11047.7|11046.8|11050.2|11049.3|11047.3|11046.4|235
1703843700000|2023-12-29 09:55:00|11047.6|11046.7|11049.6|11048.7|11050.4|11049.5|11044.8|11043.9|255
1703844000000|2023-12-29 10:00:00|11049.4|11048.5|11051.7|11050.8|11055|11054.1|11049.2|11048.3|261
1703844300000|2023-12-29 10:05:00|11051.6|11050.7|11048.6|11047.7|11051.8|11050.9|11048|11047.1|220
1703844600000|2023-12-29 10:10:00|11048.7|11047.8|11053.7|11052.8|11053.7|11052.8|11048.6|11047.7|181
1703844900000|2023-12-29 10:15:00|11053.8|11052.9|11050.3|11049.4|11055.3|11054.4|11050.2|11049.3|216
1703845200000|2023-12-29 10:20:00|11050.4|11049.5|11052.4|11051.5|11053.9|11053|11050|11049.1|201
1703845500000|2023-12-29 10:25:00|11052.6|11051.7|11054|11053.1|11057|11056.1|11052.4|11051.5|229
1703845800000|2023-12-29 10:30:00|11053.6|11052.7|11058|11057.1|11058|11057.1|11053.6|11052.7|189
1703846100000|2023-12-29 10:35:00|11058.1|11057.2|11063.8|11062.9|11064.2|11063.3|11057.8|11056.9|276
1703846400000|2023-12-29 10:40:00|11063.7|11062.8|11063.5|11062.6|11064.3|11063.4|11061.1|11060.2|188
1703846700000|2023-12-29 10:45:00|11063.6|11062.7|11064.4|11063.5|11065.4|11064.5|11063|11062.1|171
1703847000000|2023-12-29 10:50:00|11064.7|11063.8|11066.5|11065.6|11066.8|11065.9|11064.3|11063.4|182
1703847300000|2023-12-29 10:55:00|11066.6|11065.7|11065.4|11064.5|11067.9|11067|11064|11063.1|160
1703847600000|2023-12-29 11:00:00|11065.3|11064.4|11066.4|11065.5|11066.7|11065.8|11064.6|11063.7|182
1703847900000|2023-12-29 11:05:00|11066.5|11065.6|11064.9|11064|11066.5|11065.6|11064.9|11064|130
1703848200000|2023-12-29 11:10:00|11064.8|11063.9|11064.8|11063.9|11065.5|11064.6|11061.9|11061|173
1703848500000|2023-12-29 11:15:00|11064.9|11064|11067.3|11066.4|11067.3|11066.4|11064|11063.1|146
1703848800000|2023-12-29 11:20:00|11067.2|11066.3|11064.8|11063.9|11067.7|11066.8|11064.1|11063.2|213
1703849100000|2023-12-29 11:25:00|11065.1|11064.2|11062.7|11061.8|11065.4|11064.5|11061.9|11061|208
1703849400000|2023-12-29 11:30:00|11062.6|11061.7|11069.5|11068.6|11069.5|11068.6|11062.1|11061.2|184
1703849700000|2023-12-29 11:35:00|11069.6|11068.7|11073.8|11072.9|11075.4|11074.5|11069.4|11068.5|250
1703850000000|2023-12-29 11:40:00|11073.5|11072.6|11074.4|11073.5|11075.8|11074.9|11073.2|11072.3|161
1703850300000|2023-12-29 11:45:00|11074.2|11073.3|11072.9|11072|11076.3|11075.4|11071.9|11071|147
1703850600000|2023-12-29 11:50:00|11072.8|11071.9|11074.3|11073.4|11074.5|11073.6|11071.9|11071|155
1703850900000|2023-12-29 11:55:00|11074.2|11073.3|11076.9|11076|11077.4|11076.5|11073.5|11072.6|216
1703851200000|2023-12-29 12:00:00|11077|11076.1|11075.4|11074.5|11077.8|11076.9|11074.8|11073.9|230
1703851500000|2023-12-29 12:05:00|11075.3|11074.4|11077.2|11076.3|11077.3|11076.4|11072.8|11071.9|219
1703851800000|2023-12-29 12:10:00|11076.9|11076|11076.2|11075.3|11080|11079.1|11075.5|11074.6|260
1703852100000|2023-12-29 12:15:00|11076.1|11075.2|11076.1|11075.2|11079|11078.1|11075.7|11074.8|152
1703852400000|2023-12-29 12:20:00|11076.2|11075.3|11080.3|11079.4|11080.5|11079.6|11076.2|11075.3|130
1703852700000|2023-12-29 12:25:00|11080.4|11079.5|11079.7|11078.8|11081.1|11080.2|11078.4|11077.5|161
1703853000000|2023-12-29 12:30:00|11080|11079.1|11075.3|11074.4|11080.5|11079.6|11074.9|11074|223
1703853300000|2023-12-29 12:35:00|11075.4|11074.5|11071.9|11071|11075.5|11074.6|11071.8|11070.9|181
1703853600000|2023-12-29 12:40:00|11072.7|11071.8|11072.8|11071.9|11074|11073.1|11069.7|11068.8|192
1703853900000|2023-12-29 12:45:00|11072.5|11071.6|11070|11069.1|11072.5|11071.6|11068.5|11067.6|196
1703854200000|2023-12-29 12:50:00|11069.9|11069|11063.7|11062.8|11070.1|11069.2|11063.5|11062.6|192
1703854500000|2023-12-29 12:55:00|11063.6|11062.7|11052.2|11051.3|11063.7|11062.8|11048.5|11047.6|594
1703854800000|2023-12-29 13:00:00|11052.3|11051.4|11055.9|11055|11059.2|11058.3|11052.1|11051.2|336
1703855100000|2023-12-29 13:05:00|11056|11055.1|11050.6|11049.7|11056.3|11055.4|11050.5|11049.6|314
1703855400000|2023-12-29 13:10:00|11050.5|11049.6|11050.9|11050|11051.4|11050.5|11049.1|11048.2|258
1703855700000|2023-12-29 13:15:00|11050.8|11049.9|11050.9|11050|11052.1|11051.2|11048.6|11047.7|261
1703856000000|2023-12-29 13:20:00|11051.1|11050.2|11056.5|11055.6|11056.9|11056|11050.1|11049.2|315
1703856300000|2023-12-29 13:25:00|11056.4|11055.5|11055.1|11054.2|11057.5|11056.6|11054.3|11053.4|328
1703856600000|2023-12-29 13:30:00|11055|11054.1|11054.9|11054|11055.3|11054.4|11050.3|11049.4|280
1703856900000|2023-12-29 13:35:00|11055|11054.1|11050.9|11050|11055.9|11055|11048.7|11047.8|422
1703857200000|2023-12-29 13:40:00|11051|11050.1|11052.6|11051.7|11054.6|11053.7|11050.7|11049.8|299
1703857500000|2023-12-29 13:45:00|11052.5|11051.6|11054|11053.1|11055|11054.1|11051|11050.1|310
1703857800000|2023-12-29 13:50:00|11053.9|11053|11049.5|11048.6|11054.6|11053.7|11049|11048.1|402
1703858100000|2023-12-29 13:55:00|11049.4|11048.5|11049.2|11048.3|11051.4|11050.5|11047.3|11046.4|356
1703858400000|2023-12-29 14:00:00|11049.3|11048.4|11051|11050.1|11055.1|11054.2|11049.1|11048.2|505
1703858700000|2023-12-29 14:05:00|11050.8|11049.9|11051.3|11050.4|11053.5|11052.6|11047.5|11046.6|337
1703859000000|2023-12-29 14:10:00|11051.5|11050.6|11053.6|11052.7|11054.8|11053.9|11050.8|11049.9|246
1703859300000|2023-12-29 14:15:00|11053.5|11052.6|11056.6|11055.7|11056.9|11056|11052.1|11051.2|266
1703859600000|2023-12-29 14:20:00|11056.7|11055.8|11055.8|11054.9|11059.2|11058.3|11055.2|11054.3|287
1703859900000|2023-12-29 14:25:00|11055.9|11055|11056.3|11055.4|11057.2|11056.3|11053.5|11052.6|290
1703860200000|2023-12-29 14:30:00|11056.2|11055.3|11057.2|11056.3|11059.8|11058.9|11055.5|11054.6|478
1703860500000|2023-12-29 14:35:00|11056.8|11055.9|11055.2|11054.3|11056.8|11055.9|11051.5|11050.6|301
1703860800000|2023-12-29 14:40:00|11055.1|11054.2|11058.6|11057.7|11058.6|11057.7|11054.1|11053.2|233
1703861100000|2023-12-29 14:45:00|11058.7|11057.5|11069.4|11068.5|11069.4|11068.5|11058.2|11057.3|395
1703861400000|2023-12-29 14:50:00|11069.7|11068.8|11067.4|11066.5|11070.7|11069.8|11063.3|11062.4|400
1703861700000|2023-12-29 14:55:00|11067.5|11066.6|11069.2|11068.3|11069.2|11068.4|11065.1|11064.2|399
1703862000000|2023-12-29 15:00:00|11069.7|11068.8|11071.5|11070.6|11072.8|11071.9|11066.4|11065.5|522
1703862300000|2023-12-29 15:05:00|11071.4|11070.5|11068.9|11068|11071.7|11070.8|11067.5|11066.6|341
1703862600000|2023-12-29 15:10:00|11069|11068.1|11074.6|11073.7|11075|11074.1|11068.2|11067.3|352
1703862900000|2023-12-29 15:15:00|11074.5|11073.6|11075.7|11074.8|11076.7|11075.8|11073.5|11072.6|353
1703863200000|2023-12-29 15:20:00|11075.6|11074.7|11074.7|11073.8|11076.8|11075.9|11071.7|11070.8|317
1703863500000|2023-12-29 15:25:00|11074.6|11073.7|11075.3|11074.4|11077|11076.1|11074.3|11073|319
1703863800000|2023-12-29 15:30:00|11075.4|11074.5|11074.8|11073.9|11079.1|11078.2|11074.8|11073.9|346
1703864100000|2023-12-29 15:35:00|11074.7|11073.8|11075.3|11074.4|11076.3|11075.4|11072.6|11071.7|475
1703864400000|2023-12-29 15:40:00|11075.2|11074.3|11066.5|11065.6|11076.8|11075.9|11063.9|11063|564
1703864700000|2023-12-29 15:45:00|11066.4|11065.5|11055.6|11054.7|11078.7|11077.8|11055.5|11054.6|898
1703865000000|2023-12-29 15:50:00|11055.9|11055|11052|11051.1|11065|11064.1|11051.8|11050.9|880
1703865300000|2023-12-29 15:55:00|11052.1|11051.2|11047.7|11046.8|11057.3|11056.4|11043|11042.1|1167
1703865600000|2023-12-29 16:00:00|11047.8|11046.9|11046.7|11045.8|11057.9|11057|11044.1|11043.2|1061
1703865900000|2023-12-29 16:05:00|11046.5|11045.6|11054.3|11053.4|11055.4|11054.5|11046.4|11045.5|605
1703866200000|2023-12-29 16:10:00|11054.2|11053.3|11051.5|11050.6|11061.4|11060.5|11051.5|11050.6|490
1703866500000|2023-12-29 16:15:00|11051.4|11050.5|11054.2|11053.3|11055.3|11054.4|11049.6|11048.7|523
1703866800000|2023-12-29 16:20:00|11054.7|11053.8|11053|11052.1|11055.7|11054.8|11050|11049.1|450
1703867100000|2023-12-29 16:25:00|11053.5|11052.6|11054.5|11053.6|11055|11054.1|11051.9|11051|385
1703867400000|2023-12-29 16:30:00|11054.6|11053.7|11056.9|11056|11057.5|11056.6|11052.2|11051.3|524
1703867700000|2023-12-29 16:35:00|11056.8|11055.9|11056.5|11055.6|11057.4|11056.5|11054|11053.1|331
1703868000000|2023-12-29 16:40:00|11056.4|11055.5|11056.7|11055.8|11059.2|11058.5|11055.9|11055.2|302
1703868300000|2023-12-29 16:45:00|11056.1|11055.2|11058.8|11057.9|11059.6|11058.7|11056|11055.1|208
1703868600000|2023-12-29 16:50:00|11058.7|11057.8|11059.7|11059.1|11061.9|11061|11057.9|11057|292
1703868900000|2023-12-29 16:55:00|11059.5|11058.9|11061.4|11060.8|11061.4|11060.8|11058.3|11057.4|339
1703869200000|2023-12-29 17:00:00|11061.2|11060.6|11059.6|11058.7|11063.3|11062.4|11059.4|11058.5|335
1703869500000|2023-12-29 17:05:00|11059.5|11058.6|11055.9|11055|11059.5|11058.6|11054.3|11053.4|341
1703869800000|2023-12-29 17:10:00|11055.4|11054.5|11056.5|11055.6|11057.9|11057|11053.3|11052.4|290
1703870100000|2023-12-29 17:15:00|11056.6|11055.7|11060.5|11059.6|11063|11062.1|11055.6|11054.7|361
1703870400000|2023-12-29 17:20:00|11060.6|11059.7|11060.5|11059.6|11062.6|11061.7|11058.9|11058|239
1703870700000|2023-12-29 17:25:00|11061.2|11060.3|11060.6|11059.7|11061.9|11061|11059.3|11058.4|204
1703871000000|2023-12-29 17:30:00|11060.4|11059.5|11059|11058.1|11063|11062.1|11058.9|11058|177
1703871300000|2023-12-29 17:35:00|11059.2|11058.3|11060.3|11059.4|11062.3|11061.4|11058.8|11057.9|149
1703871600000|2023-12-29 17:40:00|11060.4|11059.5|11062.5|11061.6|11063.1|11062.2|11059.8|11058.9|175
1703871900000|2023-12-29 17:45:00|11062.6|11061.7|11062.5|11061.6|11063.8|11062.9|11061.7|11060.8|222
1703872200000|2023-12-29 17:50:00|11062.3|11061.4|11066.4|11065.5|11066.7|11065.8|11061.5|11060.6|163
1703872500000|2023-12-29 17:55:00|11066.5|11065.6|11064.5|11063.6|11067.3|11066.4|11064.2|11063.3|373
1703872800000|2023-12-29 18:00:00|11064.4|11063.5|11053.9|11053|11064.4|11063.5|11051.6|11050.7|640
1703873100000|2023-12-29 18:05:00|11054|11053.1|11052.4|11051.5|11054.6|11053.7|11051|11050.1|397
1703873400000|2023-12-29 18:10:00|11052.3|11051.4|11056.4|11055.5|11058.7|11057.8|11052.3|11051.4|329
1703873700000|2023-12-29 18:15:00|11056.3|11055.4|11052.2|11051.3|11056.3|11055.4|11051.8|11050.9|330
1703874000000|2023-12-29 18:20:00|11052.1|11051.2|11050.9|11050|11053.6|11052.7|11049.7|11048.8|256
1703874300000|2023-12-29 18:25:00|11051.8|11050.9|11052.7|11051.8|11053.9|11053|11050.3|11049.4|204
1703874600000|2023-12-29 18:30:00|11052.5|11051.6|11055.9|11055|11056|11055.1|11050.3|11049.4|198
1703874900000|2023-12-29 18:35:00|11056.5|11055.6|11055.3|11054.4|11056.5|11055.6|11053.9|11053|217
1703875200000|2023-12-29 18:40:00|11055|11054.1|11060.3|11059.4|11060.5|11059.6|11053.9|11053|240
1703875500000|2023-12-29 18:45:00|11060.2|11059.3|11057.6|11056.7|11060.2|11059.3|11055.3|11054.4|269
1703875800000|2023-12-29 18:50:00|11057.5|11056.6|11053.6|11052.7|11057.7|11056.8|11053.2|11052.3|241
1703876100000|2023-12-29 18:55:00|11053.5|11052.6|11053.6|11052.7|11054.9|11054|11051.2|11050.3|276
1703876400000|2023-12-29 19:00:00|11053.7|11052.8|11050.8|11049.9|11054.4|11053.5|11049.7|11048.8|218
1703876700000|2023-12-29 19:05:00|11050.7|11049.8|11047|11046.1|11050.7|11049.8|11047|11046.1|146
1703877000000|2023-12-29 19:10:00|11047.1|11046.2|11046.2|11045.3|11047.3|11046.4|11045.4|11044.5|163
1703877300000|2023-12-29 19:15:00|11045.9|11045|11046.8|11045.9|11047.5|11046.6|11045.9|11045|190
1703877600000|2023-12-29 19:20:00|11046.5|11045.6|11044.2|11043.3|11046.6|11045.7|11043.1|11042.2|122
1703877900000|2023-12-29 19:25:00|11043.8|11042.9|11041.4|11040.5|11045|11044.1|11040.5|11039.6|213
1703878200000|2023-12-29 19:30:00|11041.5|11040.6|11039.8|11038.9|11042.3|11041.4|11039.5|11038.6|170
1703878500000|2023-12-29 19:35:00|11039.6|11038.7|11041.4|11040.5|11043.1|11042.2|11039.6|11038.7|132
1703878800000|2023-12-29 19:40:00|11041.3|11040.4|11043.1|11042.2|11044.2|11043.3|11041|11040.1|164
1703879100000|2023-12-29 19:45:00|11043.2|11042.3|11043.6|11042.7|11044.2|11043.3|11041.2|11040.3|120
1703879400000|2023-12-29 19:50:00|11043.5|11042.6|11040.3|11039.4|11044.1|11043.2|11040.3|11039.4|118
1703879700000|2023-12-29 19:55:00|11040.4|11039.5|11041.3|11040.4|11041.7|11040.8|11038.6|11037.7|195
1703880000000|2023-12-29 20:00:00|11041.4|11040.5|11043.7|11042.8|11044.7|11043.8|11039.5|11038.6|193
1703880300000|2023-12-29 20:05:00|11043.6|11042.7|11049.7|11048.8|11049.7|11048.8|11043.5|11042.6|197
1703880600000|2023-12-29 20:10:00|11049.6|11048.7|11050.2|11049.3|11050.6|11049.7|11048.2|11047.3|138
1703880900000|2023-12-29 20:15:00|11050.1|11049.2|11049.1|11048.2|11051.4|11050.5|11049|11048.1|147
1703881200000|2023-12-29 20:20:00|11049|11048.1|11048.4|11047.5|11049.3|11048.4|11048|11047.1|142
1703881500000|2023-12-29 20:25:00|11048.5|11047.6|11047.9|11047|11048.6|11047.7|11047.3|11046.4|115
1703881800000|2023-12-29 20:30:00|11047.8|11046.9|11047|11046.1|11047.8|11046.9|11046.2|11045.3|122
1703882100000|2023-12-29 20:35:00|11046.9|11046|11045.3|11044.4|11047.2|11046.3|11045.1|11044.2|116
1703882400000|2023-12-29 20:40:00|11045.5|11044.6|11043.5|11042.6|11045.8|11044.8|11043.4|11042.5|195
1703882700000|2023-12-29 20:45:00|11043.6|11042.7|11042.1|11041.2|11043.9|11043|11041.6|11040.7|105
1703883000000|2023-12-29 20:50:00|11041.7|11040.8|11040.4|11039.5|11042.7|11041.8|11040|11039.1|168
1703883300000|2023-12-29 20:55:00|11040.3|11039.4|11041.5|11040.6|11042.1|11041.2|11038.9|11038|220
1703883600000|2023-12-29 21:00:00|11041.6|11040.7|11038.6|11037.7|11041.6|11040.7|11038.2|11037.3|152
1703883900000|2023-12-29 21:05:00|11038.8|11037.9|11036.8|11035.9|11039|11038.1|11036.8|11035.9|126
1703884200000|2023-12-29 21:10:00|11036.9|11036|11036.2|11035.3|11036.9|11036|11034.8|11033.9|120
1703884500000|2023-12-29 21:15:00|11036.3|11035.4|11035.2|11034.3|11036.3|11035.4|11035.2|11034.3|84
1703884800000|2023-12-29 21:20:00|11035|11034.1|11035.4|11034.5|11035.8|11034.9|11035|11034.1|64
1703885100000|2023-12-29 21:25:00|11035.5|11034.6|11037|11036.1|11037|11036.1|11034.6|11033.7|91
1703885400000|2023-12-29 21:30:00|11036.9|11036|11036.9|11036|11038.5|11037.6|11036.4|11035.5|86
1703885700000|2023-12-29 21:35:00|11037|11036.1|11038.4|11037.5|11038.5|11037.6|11036.9|11036|62
1703886000000|2023-12-29 21:40:00|11038.6|11037.7|11038.4|11037.5|11039.1|11038.2|11036.9|11036|97
1703886300000|2023-12-29 21:45:00|11038.5|11037.6|11039|11038.1|11039.6|11038.7|11038.5|11037.6|83
1703886600000|2023-12-29 21:50:00|11038.9|11038|11039.7|11038.8|11040.1|11039.2|11038.7|11037.8|133
1703886900000|2023-12-29 21:55:00|11040|11038.5|11039.7|11034.7|11041.5|11039.2|11038.5|11034.7|138
1704142800000|2024-01-01 21:00:00|11048|11043.6|11046.9|11045|11048|11045|11046.9|11043.6|2
1704143400000|2024-01-01 21:10:00|11049.5|11041.9|11048.9|11042.5|11049.5|11045|11046.9|11041.9|3
1704143700000|2024-01-01 21:15:00|11046.9|11045|11055.9|11043.9|11055.9|11045|11046.9|11042.5|4
1704144000000|2024-01-01 21:20:00|11049.5|11041.9|11049.5|11041.9|11049.5|11041.9|11049.5|11041.9|1
1704144300000|2024-01-01 21:25:00|11048.9|11042.5|11048.9|11042.5|11049.5|11042.5|11048.9|11041.9|3
1704144600000|2024-01-01 21:30:00|11049.5|11041.9|11049.5|11041.9|11049.5|11041.9|11049.5|11041.9|1
1704144900000|2024-01-01 21:35:00|11048.9|11042.5|11049.5|11041.9|11049.5|11042.5|11048.9|11041.9|2
1704145200000|2024-01-01 21:40:00|11048.9|11042.5|11049.1|11042.2|11049.5|11042.5|11048.9|11041.9|3
1704145500000|2024-01-01 21:45:00|11048.9|11042.5|11047.6|11043.1|11048.9|11045.5|11046.4|11042.5|5
1704145800000|2024-01-01 21:50:00|11048.1|11042.5|11048.1|11042.5|11048.1|11042.5|11048.1|11042.5|1
1704146100000|2024-01-01 21:55:00|11048.3|11041.9|11048.5|11041.9|11048.6|11042.2|11048.3|11041.7|6
1704146400000|2024-01-01 22:00:00|11048.4|11041.8|11048.3|11042|11048.5|11042|11048.1|11041.5|30
1704146700000|2024-01-01 22:05:00|11048.2|11041.9|11049.1|11042.5|11049.1|11042.5|11048.2|11041.7|32
1704147000000|2024-01-01 22:10:00|11048.6|11042|11048.6|11042|11048.7|11042.1|11047.9|11041.3|12
1704147300000|2024-01-01 22:15:00|11048.4|11041.8|11048.4|11041.8|11048.4|11041.8|11048.4|11041.8|1
1704147600000|2024-01-01 22:20:00|11048.6|11042|11047.9|11041.5|11048.6|11042|11047.6|11041|10
1704147900000|2024-01-01 22:25:00|11048|11041.6|11047.8|11041.8|11048|11041.8|11047.7|11041.4|10
1704148200000|2024-01-01 22:30:00|11047.7|11041.7|11047.3|11042.2|11047.9|11042.2|11047.3|11041.7|15
1704148500000|2024-01-01 22:35:00|11047.4|11042|11045.6|11041.6|11047.4|11042.1|11045.6|11041.6|18
1704148800000|2024-01-01 22:40:00|11045.4|11041.8|11045.5|11042|11045.8|11042.1|11045.4|11041.4|26
1704149100000|2024-01-01 22:45:00|11045.6|11041.7|11046.3|11042.2|11046.4|11042.2|11045.6|11041.5|23
1704149400000|2024-01-01 22:50:00|11046.4|11042.5|11047.1|11042.9|11047.1|11042.9|11046.4|11042.4|16
1704149700000|2024-01-01 22:55:00|11047|11043|11046.3|11042.9|11047.4|11043.4|11046|11042.3|22
1704150000000|2024-01-01 23:00:00|11046.2|11042.8|11041.7|11039.9|11046.5|11043.2|11041.4|11039.6|115
1704150300000|2024-01-01 23:05:00|11041.4|11040.2|11041|11040.1|11041.5|11040.6|11040.6|11039.7|75
1704150600000|2024-01-01 23:10:00|11041.1|11040.2|11038.9|11038|11041.1|11040.2|11038.9|11038|64
1704150900000|2024-01-01 23:15:00|11039|11037.8|11038|11036.8|11039|11037.9|11037.8|11036.8|51
1704151200000|2024-01-01 23:20:00|11038.1|11037.2|11038.2|11037|11038.7|11037.5|11037.7|11036.7|84
1704151500000|2024-01-01 23:25:00|11038|11037.1|11038.2|11037.3|11038.9|11037.8|11037.9|11036.7|66
1704151800000|2024-01-01 23:30:00|11038.3|11037.4|11037.2|11036.3|11038.3|11037.5|11036.6|11035.7|62
1704152100000|2024-01-01 23:35:00|11037.3|11036.4|11038.7|11037.8|11038.8|11037.9|11037.3|11036.4|105
1704152400000|2024-01-01 23:40:00|11038.8|11037.9|11037.3|11036.4|11038.8|11037.9|11037.2|11036.3|84
1704152700000|2024-01-01 23:45:00|11037.1|11036.2|11036.3|11035.4|11037.9|11037|11036.2|11035.3|99
1704153000000|2024-01-01 23:50:00|11036.4|11035.5|11037.2|11036.3|11037.8|11036.9|11036.3|11035.4|89
1704153300000|2024-01-01 23:55:00|11037.3|11036.4|11037.2|11036.3|11037.8|11036.9|11036.4|11035.5|92
1704153600000|2024-01-02 00:00:00|11037.3|11036.4|11038.1|11037.2|11038.3|11037.4|11037.3|11036.4|123
1704153900000|2024-01-02 00:05:00|11038.2|11037.3|11038.4|11037.5|11038.6|11037.7|11037.8|11036.9|70
1704154200000|2024-01-02 00:10:00|11038.5|11037.6|11037.7|11036.8|11038.5|11037.6|11037.5|11036.6|64
1704154500000|2024-01-02 00:15:00|11037.8|11036.9|11037.3|11036.4|11038|11037.1|11037.2|11036.3|55
1704154800000|2024-01-02 00:20:00|11037.4|11036.5|11035.2|11034.3|11037.4|11036.5|11035.1|11034.2|66
1704155100000|2024-01-02 00:25:00|11035.3|11034.4|11035.2|11034.3|11035.8|11034.9|11034.7|11033.8|45
1704155400000|2024-01-02 00:30:00|11035.1|11034.2|11036.1|11035.2|11036.2|11035.3|11035|11034.1|50
1704155700000|2024-01-02 00:35:00|11036|11035.1|11036.1|11035.2|11036.3|11035.4|11035.6|11034.8|38
1704156000000|2024-01-02 00:40:00|11036.2|11035.3|11036.3|11035.4|11036.3|11035.6|11035.9|11035.1|25
1704156300000|2024-01-02 00:45:00|11036.1|11035.5|11038.3|11037.4|11038.4|11037.5|11036.1|11035.4|64
1704156600000|2024-01-02 00:50:00|11038.2|11037.3|11038.4|11037.8|11038.6|11037.9|11037.8|11036.9|51
1704156900000|2024-01-02 00:55:00|11038.5|11037.6|11038.6|11038|11038.6|11038|11037.3|11036.7|81
1704157200000|2024-01-02 01:00:00|11038.5|11037.6|11040.4|11039.8|11041|11040.1|11037.9|11037.3|150
1704157500000|2024-01-02 01:05:00|11040.2|11039.6|11040.7|11040.1|11043.6|11043|11040|11039.4|143
1704157800000|2024-01-02 01:10:00|11040.8|11040.2|11039.4|11038.5|11041.4|11040.6|11039|11038.1|138
1704158100000|2024-01-02 01:15:00|11039.5|11038.6|11043|11042.4|11043.5|11042.6|11039.2|11038.3|198
1704158400000|2024-01-02 01:20:00|11043.1|11042.5|11042.5|11041.6|11043.5|11042.7|11040.9|11040|125
1704158700000|2024-01-02 01:25:00|11042.1|11041.2|11039.9|11039|11042.6|11041.7|11039.7|11038.8|107
1704159000000|2024-01-02 01:30:00|11039.7|11038.8|11038.8|11038.2|11040.4|11039.5|11038|11037.1|181
1704159300000|2024-01-02 01:35:00|11038.9|11038.3|11037.9|11037|11039.1|11038.3|11037.3|11036.6|144
1704159600000|2024-01-02 01:40:00|11037.7|11036.8|11038.8|11037.9|11039|11038.1|11037.6|11036.7|105
1704159900000|2024-01-02 01:45:00|11038.9|11038|11039.3|11038.4|11040.6|11039.7|11038.9|11038|129
1704160200000|2024-01-02 01:50:00|11039.4|11038.5|11038.5|11037.6|11039.5|11038.6|11037.8|11036.9|80
1704160500000|2024-01-02 01:55:00|11038.6|11037.7|11035.2|11034.6|11038.6|11037.7|11034.6|11034|84
1704160800000|2024-01-02 02:00:00|11035.1|11034.5|11036|11035.1|11036.7|11035.6|11034.6|11033.7|101
1704161100000|2024-01-02 02:05:00|11035.9|11035|11033|11032.1|11035.9|11035|11032.1|11031.2|118
1704161400000|2024-01-02 02:10:00|11033.1|11032.2|11032.2|11031.6|11033.3|11032.4|11031.8|11031.2|98
1704161700000|2024-01-02 02:15:00|11031.9|11031.3|11030.3|11029.4|11032|11031.3|11029.8|11028.9|88
1704162000000|2024-01-02 02:20:00|11030.2|11029.6|11027.6|11026.7|11030.4|11029.6|11027.1|11026.2|82
1704162300000|2024-01-02 02:25:00|11027.5|11026.6|11026.7|11025.8|11028|11027.1|11026.6|11025.7|70
1704162600000|2024-01-02 02:30:00|11026.8|11025.9|11026.8|11025.9|11027.2|11026.3|11024.9|11024|173
1704162900000|2024-01-02 02:35:00|11026.7|11025.8|11026.3|11025.4|11027.2|11026.3|11026.2|11025.3|107
1704163200000|2024-01-02 02:40:00|11026.4|11025.5|11024.1|11023.2|11026.4|11025.5|11022.6|11021.7|80
1704163500000|2024-01-02 02:45:00|11024.2|11023.3|11022|11021.1|11024.5|11023.6|11021.8|11020.9|112
1704163800000|2024-01-02 02:50:00|11022.1|11021.2|11020.5|11019.6|11022.5|11021.6|11020.3|11019.4|99
1704164100000|2024-01-02 02:55:00|11020.7|11019.8|11019.4|11018.5|11021.6|11020.7|11018.8|11017.9|167
1704164400000|2024-01-02 03:00:00|11019.7|11018.8|11019.5|11018.6|11020.1|11019.2|11018.7|11017.8|102
1704164700000|2024-01-02 03:05:00|11019.4|11018.5|11021.9|11021|11022.2|11021.3|11018.4|11017.5|114
1704165000000|2024-01-02 03:10:00|11021.8|11020.9|11022.8|11021.9|11024.1|11023.5|11021.3|11020.4|94
1704165300000|2024-01-02 03:15:00|11022.7|11022.1|11022.8|11022.2|11024.5|11023.6|11022.7|11021.9|85
1704165600000|2024-01-02 03:20:00|11022.9|11022|11023.2|11022.6|11023.5|11022.7|11022.2|11021.6|66
1704165900000|2024-01-02 03:25:00|11023.3|11022.4|11021.7|11021.1|11023.3|11022.4|11021.2|11020.3|79
1704166200000|2024-01-02 03:30:00|11021.8|11021.2|11021.9|11021|11023|11022.4|11021.8|11021|79
1704166500000|2024-01-02 03:35:00|11021.8|11020.9|11022.3|11021.7|11022.6|11022|11021|11020.4|74
1704166800000|2024-01-02 03:40:00|11022.6|11022|11023.7|11022.8|11023.7|11022.8|11022.3|11021.4|67
1704167100000|2024-01-02 03:45:00|11023.8|11022.9|11024.9|11024|11025.4|11024.5|11023.8|11022.9|97
1704167400000|2024-01-02 03:50:00|11025|11024.1|11024.6|11024|11025.2|11024.3|11024.4|11023.5|35
1704167700000|2024-01-02 03:55:00|11024.7|11023.8|11025|11024.1|11025|11024.4|11024|11023.1|72
1704168000000|2024-01-02 04:00:00|11024.9|11024|11023|11022.1|11025.5|11024.6|11023|11022.1|54
1704168300000|2024-01-02 04:05:00|11023.1|11022.2|11022.7|11021.8|11023.2|11022.3|11021.4|11020.5|51
1704168600000|2024-01-02 04:10:00|11022.6|11021.7|11022.6|11021.7|11023.2|11022.3|11021.6|11020.7|40
1704168900000|2024-01-02 04:15:00|11022.8|11021.9|11021.4|11020.8|11023.1|11022.2|11021.3|11020.6|55
1704169200000|2024-01-02 04:20:00|11021.3|11020.7|11021.8|11020.9|11022.5|11021.6|11021.3|11020.4|37
1704169500000|2024-01-02 04:25:00|11021.6|11020.7|11019.9|11019|11021.6|11020.7|11019.9|11019|48
1704169800000|2024-01-02 04:30:00|11020|11019.1|11020.1|11019.2|11021|11020.1|11020|11019.1|67
1704170100000|2024-01-02 04:35:00|11020.2|11019.3|11020.6|11019.7|11021|11020.1|11020.1|11019.2|56
1704170400000|2024-01-02 04:40:00|11020.4|11019.5|11018.2|11017.3|11020.7|11019.8|11018|11017.1|70
1704170700000|2024-01-02 04:45:00|11018.1|11017.2|11017.5|11016.9|11018.7|11017.8|11017.5|11016.9|50
1704171000000|2024-01-02 04:50:00|11017.7|11017.1|11017.3|11016.4|11018.1|11017.4|11017.2|11016.3|59
1704171300000|2024-01-02 04:55:00|11017.4|11016.5|11021.6|11020.7|11021.7|11020.8|11017.2|11016.4|100
1704171600000|2024-01-02 05:00:00|11021.4|11020.5|11023.1|11022.2|11024.5|11023.6|11021.4|11020.5|143
1704171900000|2024-01-02 05:05:00|11023|11022.1|11023.1|11022.2|11023.5|11022.6|11021.7|11020.8|60
1704172200000|2024-01-02 05:10:00|11023|11022.1|11025.4|11024.8|11025.7|11024.9|11022.5|11021.6|117
1704172500000|2024-01-02 05:15:00|11025.6|11024.7|11026|11025.1|11027|11026.2|11025.1|11024.5|94
1704172800000|2024-01-02 05:20:00|11026.1|11025.2|11027.4|11026.5|11028|11027.1|11025.6|11024.8|117
1704173100000|2024-01-02 05:25:00|11027.3|11026.4|11027.2|11026.3|11028.8|11027.9|11026.8|11026.2|90
1704173400000|2024-01-02 05:30:00|11027|11026.1|11028.1|11027.2|11028.4|11027.5|11026.9|11026.1|61
1704173700000|2024-01-02 05:35:00|11028.4|11027.5|11028.7|11027.8|11029.4|11028.5|11027.8|11026.9|79
1704174000000|2024-01-02 05:40:00|11028.6|11027.7|11030.7|11029.8|11030.8|11030.2|11028.6|11027.7|79
1704174300000|2024-01-02 05:45:00|11030.8|11029.9|11030.5|11029.9|11032.2|11031.5|11029.8|11028.9|87
1704174600000|2024-01-02 05:50:00|11030.6|11030|11031.8|11030.9|11033.4|11032.5|11030|11029.4|85
1704174900000|2024-01-02 05:55:00|11032.3|11031.4|11033.9|11033|11034.1|11033.2|11031.6|11030.7|193
1704175200000|2024-01-02 06:00:00|11033.8|11032.9|11033.3|11032.4|11034.3|11033.4|11032.3|11031.4|174
1704175500000|2024-01-02 06:05:00|11033.4|11032.5|11033|11032.4|11034.6|11034|11032.6|11031.8|79
1704175800000|2024-01-02 06:10:00|11033.1|11032.2|11032.6|11032|11033.3|11032.4|11032.6|11031.8|48
1704176100000|2024-01-02 06:15:00|11032.3|11031.7|11033.1|11032.5|11034.3|11033.5|11032.3|11031.7|45
1704176400000|2024-01-02 06:20:00|11033|11032.4|11031.5|11030.9|11033.2|11032.6|11031.2|11030.3|127
1704176700000|2024-01-02 06:25:00|11031.4|11030.8|11032.5|11031.6|11033|11032.1|11030.6|11029.7|114
1704177000000|2024-01-02 06:30:00|11032.6|11031.7|11032.6|11031.7|11033.7|11032.8|11031.7|11030.8|130
1704177300000|2024-01-02 06:35:00|11032.7|11031.8|11033.4|11032.8|11033.6|11033|11031.5|11030.6|107
1704177600000|2024-01-02 06:40:00|11033.5|11032.9|11034.1|11033.2|11035.2|11034.3|11033.4|11032.5|63
1704177900000|2024-01-02 06:45:00|11034|11033.1|11034.6|11033.7|11035.5|11034.6|11033.6|11032.7|93
1704178200000|2024-01-02 06:50:00|11034.5|11033.6|11029.2|11028.3|11034.5|11033.6|11029.2|11028.3|140
1704178500000|2024-01-02 06:55:00|11029.1|11028.2|11029.1|11028.2|11030|11029.1|11027.3|11026.4|91
1704178800000|2024-01-02 07:00:00|11029.2|11028.3|11027.2|11026.3|11030.8|11029.9|11025|11024.1|266
1704179100000|2024-01-02 07:05:00|11027.3|11026.4|11029.1|11028.2|11031.1|11030.2|11027.3|11026.4|201
1704179400000|2024-01-02 07:10:00|11028.8|11027.9|11028.8|11027.9|11031.8|11030.9|11028|11027.1|221
1704179700000|2024-01-02 07:15:00|11028.7|11027.8|11030.6|11029.7|11031.9|11031|11028.3|11027.4|242
1704180000000|2024-01-02 07:20:00|11030.5|11029.6|11036.6|11035.7|11036.8|11035.9|11029.5|11028.6|207
1704180300000|2024-01-02 07:25:00|11036.4|11035.5|11037.7|11036.8|11038.2|11037.3|11035.1|11034.2|253
1704180600000|2024-01-02 07:30:00|11037.6|11036.7|11037.5|11036.6|11038.6|11037.7|11034.8|11033.9|249
1704180900000|2024-01-02 07:35:00|11037.7|11036.8|11036.9|11036|11037.8|11037.1|11034.5|11033.6|205
1704181200000|2024-01-02 07:40:00|11036.8|11035.9|11030.6|11029.7|11036.8|11035.9|11030.3|11029.4|201
1704181500000|2024-01-02 07:45:00|11030.4|11029.5|11030.4|11029.5|11031.8|11030.9|11028.1|11027.2|268
1704181800000|2024-01-02 07:50:00|11030.5|11029.6|11022.8|11021.9|11031.1|11030.2|11022.8|11021.9|394
1704182100000|2024-01-02 07:55:00|11022.7|11021.8|11016.1|11015.2|11025|11024.1|11015.9|11015|644
1704182400000|2024-01-02 08:00:00|11016.9|11016|11027.5|11026.6|11029.8|11028.9|11016.9|11016|693
1704182700000|2024-01-02 08:05:00|11027.6|11026.7|11030.6|11029.7|11030.6|11029.7|11024.5|11023.6|432
1704183000000|2024-01-02 08:10:00|11030.8|11029.9|11033.1|11032.2|11039.3|11038.4|11030.4|11029.5|347
1704183300000|2024-01-02 08:15:00|11033|11032.1|11030.8|11029.9|11034.6|11033.7|11028.8|11027.9|371
1704183600000|2024-01-02 08:20:00|11030.6|11029.7|11030.9|11030|11031.5|11030.6|11028.9|11028|253
1704183900000|2024-01-02 08:25:00|11031|11030.1|11029.5|11028.6|11031.4|11030.5|11028.3|11027.4|349
1704184200000|2024-01-02 08:30:00|11029.3|11028.4|11031.1|11030.5|11033.5|11032.6|11029.3|11028.4|317
1704184500000|2024-01-02 08:35:00|11031.2|11030.2|11030.5|11029.6|11031.9|11031|11028.6|11027.7|314
1704184800000|2024-01-02 08:40:00|11030.4|11029.5|11030|11029.1|11031.4|11030.5|11029.2|11028.3|256
1704185100000|2024-01-02 08:45:00|11030.2|11029.3|11031.8|11030.9|11033.2|11032.3|11029.6|11028.6|246
1704185400000|2024-01-02 08:50:00|11031.6|11030.7|11030.9|11030|11033.5|11032.6|11029.1|11028.5|304
1704185700000|2024-01-02 08:55:00|11030.8|11029.9|11030.4|11029.5|11031.4|11030.6|11026|11025.1|252
1704186000000|2024-01-02 09:00:00|11030.2|11029.3|11032|11031.1|11035.4|11034.5|11029.6|11028.7|272
1704186300000|2024-01-02 09:05:00|11031.9|11031|11033.4|11032.8|11036|11035.1|11031.9|11031|260
1704186600000|2024-01-02 09:10:00|11033.3|11032.7|11035.5|11034.9|11037.1|11036.2|11031.1|11030.2|304
1704186900000|2024-01-02 09:15:00|11035.3|11034.7|11035.9|11035|11038.5|11037.6|11034.5|11033.7|264
1704187200000|2024-01-02 09:20:00|11036|11035.1|11034.6|11033.7|11037.1|11036.5|11033.8|11033.2|256
1704187500000|2024-01-02 09:25:00|11034.5|11033.6|11033.9|11033|11035.9|11035.3|11033.7|11032.8|220
1704187800000|2024-01-02 09:30:00|11033.8|11032.9|11032.5|11031.6|11035.4|11034.8|11030.9|11030|210
1704188100000|2024-01-02 09:35:00|11032.1|11031.2|11029.4|11028.5|11032.5|11031.9|11029|11028.1|238
1704188400000|2024-01-02 09:40:00|11029.5|11028.6|11020.3|11019.4|11029.5|11028.6|11019.6|11018.7|252
1704188700000|2024-01-02 09:45:00|11019.8|11018.9|11019.6|11018.7|11020.1|11019.2|11011.2|11010.3|409
1704189000000|2024-01-02 09:50:00|11020.3|11019.4|11017.8|11016.9|11020.5|11019.6|11017|11016.1|264
1704189300000|2024-01-02 09:55:00|11017.7|11016.8|11015.4|11014.8|11017.9|11017|11014.4|11013.8|218
1704189600000|2024-01-02 10:00:00|11015.3|11014.7|11011.7|11011.1|11017.3|11016.7|11011.4|11010.7|178
1704189900000|2024-01-02 10:05:00|11011.8|11011.2|11006.7|11005.8|11011.8|11011.2|11005.8|11004.9|260
1704190200000|2024-01-02 10:10:00|11006.9|11006|11000.6|10999.7|11006.9|11006|10997.7|10996.9|277
1704190500000|2024-01-02 10:15:00|11000.5|10999.6|11002.8|11001.9|11004|11003.1|11000.2|10999.3|308
1704190800000|2024-01-02 10:20:00|11002.7|11001.8|11003.5|11002.9|11005.7|11004.8|11002.7|11001.8|228
1704191100000|2024-01-02 10:25:00|11003.2|11002.6|11004.5|11003.6|11006.2|11005.5|11002.4|11001.8|253
1704191400000|2024-01-02 10:30:00|11004.4|11003.5|11008|11007.4|11010|11009.1|11003.4|11002.5|241
1704191700000|2024-01-02 10:35:00|11007.9|11007.3|11009.2|11008.3|11009.6|11008.7|11006.9|11006|227
1704192000000|2024-01-02 10:40:00|11009.1|11008.2|11010.3|11009.4|11010.9|11010|11007.3|11006.4|262
1704192300000|2024-01-02 10:45:00|11010.5|11009.6|11010.9|11010.3|11011.2|11010.5|11008.3|11007.4|242
1704192600000|2024-01-02 10:50:00|11011|11010.4|11008.7|11008.1|11011.5|11010.9|11008.1|11007.2|198
1704192900000|2024-01-02 10:55:00|11008.6|11008|11007.9|11007.3|11008.9|11008.2|11003.3|11002.4|331
1704193200000|2024-01-02 11:00:00|11007.5|11006.9|11003.8|11002.9|11008|11007.4|11002.7|11001.8|377
1704193500000|2024-01-02 11:05:00|11003.9|11003|10999.1|10998.2|11005.5|11004.7|10999|10998.1|303
1704193800000|2024-01-02 11:10:00|10999.2|10998.3|10989.9|10989.3|10999.5|10998.6|10989.8|10988.9|335
1704194100000|2024-01-02 11:15:00|10990|10989.4|10983.4|10982.5|10992.4|10991.5|10982|10981.1|455
1704194400000|2024-01-02 11:20:00|10983.1|10982.2|10983.8|10982.9|10984|10983.1|10979|10978.1|363
1704194700000|2024-01-02 11:25:00|10983.9|10983|10980.8|10980.2|10985.2|10984.3|10980|10979.2|336
1704195000000|2024-01-02 11:30:00|10980.7|10980.1|10977.1|10976.2|10980.7|10980.1|10976.1|10975.2|418
1704195300000|2024-01-02 11:35:00|10977|10976.1|10974.9|10974|10977.9|10977|10972.7|10971.8|331
1704195600000|2024-01-02 11:40:00|10975|10974.1|10971.5|10970.6|10975.3|10974.4|10970.8|10970.2|282
1704195900000|2024-01-02 11:45:00|10971.1|10970.2|10970.8|10969.9|10972|10971.1|10967.1|10966.2|298
1704196200000|2024-01-02 11:50:00|10971.2|10970.3|10969.5|10968.6|10973.7|10972.8|10968.5|10967.6|256
1704196500000|2024-01-02 11:55:00|10969.7|10968.8|10969.8|10968.9|10970.9|10970|10967.9|10967|240
1704196800000|2024-01-02 12:00:00|10969.9|10969|10972.4|10971.5|10972.5|10971.6|10969|10968.1|285
1704197100000|2024-01-02 12:05:00|10972.3|10971.4|10971.6|10971|10972.5|10971.6|10969.5|10968.6|241
1704197400000|2024-01-02 12:10:00|10971.4|10970.8|10969.9|10969|10972.2|10971.5|10968.4|10967.6|224
1704197700000|2024-01-02 12:15:00|10969.8|10968.9|10965.9|10965|10970|10969.1|10965.8|10964.9|186
1704198000000|2024-01-02 12:20:00|10965.7|10964.8|10965.1|10964.5|10966.1|10965.2|10961.6|10960.9|229
1704198300000|2024-01-02 12:25:00|10965|10964.4|10966.2|10965.3|10968.4|10967.5|10965|10964.4|210
1704198600000|2024-01-02 12:30:00|10966.1|10965.2|10968|10967.4|10968.5|10967.9|10965.5|10964.6|212
1704198900000|2024-01-02 12:35:00|10967.9|10967.3|10959.8|10959.2|10967.9|10967.3|10959.1|10958.2|289
1704199200000|2024-01-02 12:40:00|10959.9|10959.3|10961.4|10960.5|10964|10963.2|10958.6|10957.7|279
1704199500000|2024-01-02 12:45:00|10961.7|10960.8|10964|10963.1|10964|10963.1|10959.4|10958.5|191
1704199800000|2024-01-02 12:50:00|10963.8|10962.9|10960.5|10959.6|10964|10963.1|10959.7|10959|316
1704200100000|2024-01-02 12:55:00|10960.4|10959.5|10954.2|10953.6|10960.6|10959.7|10954.1|10953.5|299
1704200400000|2024-01-02 13:00:00|10954.3|10953.7|10955.4|10954.5|10958.4|10957.5|10954.2|10953.3|480
1704200700000|2024-01-02 13:05:00|10955.3|10954.4|10956.3|10955.7|10956.7|10955.9|10954.8|10954.1|282
1704201000000|2024-01-02 13:10:00|10956.8|10956.2|10958.3|10957.7|10959.3|10958.4|10954.1|10953.2|381
1704201300000|2024-01-02 13:15:00|10958.2|10957.6|10959.6|10958.7|10962.8|10961.9|10958|10957.4|449
1704201600000|2024-01-02 13:20:00|10959.4|10958.5|10957.6|10956.7|10959.6|10958.7|10952.6|10951.7|338
1704201900000|2024-01-02 13:25:00|10957.8|10956.9|10958.4|10957.5|10961.5|10960.6|10957|10956.1|326
1704202200000|2024-01-02 13:30:00|10958.7|10957.8|10964.5|10963.6|10965.7|10964.8|10957.7|10956.8|400
1704202500000|2024-01-02 13:35:00|10964.6|10963.7|10962.3|10961.4|10964.8|10963.9|10961|10960.1|357
1704202800000|2024-01-02 13:40:00|10962.4|10961.5|10964.9|10964|10965.5|10964.6|10961.3|10960.4|327
1704203100000|2024-01-02 13:45:00|10965|10964.1|10960|10959.1|10965.3|10964.4|10959.6|10958.7|301
1704203400000|2024-01-02 13:50:00|10959.9|10959|10952.1|10951.2|10960.1|10959.2|10951.4|10950.5|435
1704203700000|2024-01-02 13:55:00|10952.3|10951.4|10953.4|10952.5|10955.7|10954.8|10950|10949.1|448
1704204000000|2024-01-02 14:00:00|10953.1|10952.2|10950.8|10949.9|10957.9|10957|10950.3|10949.4|531
1704204300000|2024-01-02 14:05:00|10950.6|10949.7|10949.3|10948.4|10951.1|10950.2|10946.5|10945.6|424
1704204600000|2024-01-02 14:10:00|10949.2|10948.3|10946.6|10945.7|10949.8|10948.9|10945.6|10944.7|418
1704204900000|2024-01-02 14:15:00|10946.5|10945.6|10948.2|10947.3|10949.1|10948.2|10945.3|10944.4|372
1704205200000|2024-01-02 14:20:00|10948.1|10947.2|10950.6|10950|10952.3|10951.6|10947.6|10946.7|354
1704205500000|2024-01-02 14:25:00|10950.7|10950.1|10952.6|10951.7|10954.2|10953.3|10950.2|10949.6|457
1704205800000|2024-01-02 14:30:00|10952.5|10951.6|10957.9|10957|10958|10957.1|10951.7|10950.8|517
1704206100000|2024-01-02 14:35:00|10957.8|10956.9|10958.8|10957.9|10961.1|10960.3|10955.1|10954.3|508
1704206400000|2024-01-02 14:40:00|10958.9|10958|10958.2|10956.4|10964.2|10963.4|10954.6|10953.7|546
1704206700000|2024-01-02 14:45:00|10958.9|10956.9|10954.5|10953.6|10964.6|10963.7|10952|10951.4|858
1704207000000|2024-01-02 14:50:00|10954.6|10953.7|10955|10954.1|10961.2|10960.3|10954.3|10953.6|680
1704207300000|2024-01-02 14:55:00|10954.9|10954|10963.7|10962.8|10963.7|10962.8|10953.2|10952.3|619
1704207600000|2024-01-02 15:00:00|10963.6|10962.7|10961.6|10960.7|10968.8|10967.9|10960.2|10959.3|671
1704207900000|2024-01-02 15:05:00|10961.5|10960.6|10957.8|10956.9|10963.2|10962.3|10956|10955.1|674
1704208200000|2024-01-02 15:10:00|10957.6|10956.7|10958.4|10957.5|10960.9|10960|10956|10955.1|704
1704208500000|2024-01-02 15:15:00|10958.3|10957.4|10958.7|10958.1|10962.1|10961.5|10953.7|10952.8|565
1704208800000|2024-01-02 15:20:00|10958.6|10958|10961|10960.1|10961.8|10960.9|10955.9|10955|486
1704209100000|2024-01-02 15:25:00|10960.9|10960|10959.8|10959.2|10962.3|10961.6|10956.4|10955.8|572
1704209400000|2024-01-02 15:30:00|10960|10959.1|10955.8|10954.9|10960|10959.1|10953.9|10953|504
1704209700000|2024-01-02 15:35:00|10955.7|10955.2|10954.8|10954.2|10956.7|10955.8|10950.2|10949.6|663
1704210000000|2024-01-02 15:40:00|10954.7|10954.1|10953|10952.4|10956.1|10955.4|10950.6|10949.7|673
1704210300000|2024-01-02 15:45:00|10952.6|10952|10950.3|10949.7|10956.1|10955.3|10950.3|10949.4|501
1704210600000|2024-01-02 15:50:00|10950.4|10949.8|10947.1|10946.2|10952.6|10951.7|10946.8|10945.9|505
1704210900000|2024-01-02 15:55:00|10946.6|10946|10944|10943.4|10949.7|10948.8|10941.7|10940.8|733
1704211200000|2024-01-02 16:00:00|10944.1|10943.5|10944.8|10943.9|10945.7|10945.1|10941.5|10940.6|554
1704211500000|2024-01-02 16:05:00|10944.9|10944|10953.3|10952.7|10953.4|10952.7|10944.6|10943.7|394
1704211800000|2024-01-02 16:10:00|10953.5|10952.9|10957.8|10957.2|10958.6|10957.9|10953.5|10952.9|441
1704212100000|2024-01-02 16:15:00|10957.5|10956.9|10958.4|10957.8|10959.4|10958.8|10956.1|10955.5|404
1704212400000|2024-01-02 16:20:00|10958.3|10957.7|10960.6|10960|10960.9|10960.3|10956.7|10956.1|333
1704212700000|2024-01-02 16:25:00|10960.5|10959.9|10958.4|10957.5|10962|10961.4|10958.2|10957.3|320
1704213000000|2024-01-02 16:30:00|10958.2|10957.3|10953.9|10953.3|10958.3|10957.7|10953.2|10952.4|320
1704213300000|2024-01-02 16:35:00|10953.8|10953.2|10948.7|10948.1|10955|10954.1|10948.4|10947.8|299
1704213600000|2024-01-02 16:40:00|10948.8|10947.8|10946.8|10946.2|10949.4|10948.6|10944.8|10944.1|191
1704213900000|2024-01-02 16:45:00|10946.9|10946.3|10954.2|10953.6|10954.2|10953.6|10946.9|10946.3|226
1704214200000|2024-01-02 16:50:00|10954.3|10953.7|10955.3|10954.7|10957.3|10956.5|10953.8|10952.9|195
1704214500000|2024-01-02 16:55:00|10955.4|10954.8|10956.9|10956.3|10958.3|10957.7|10955|10954.4|264
1704214800000|2024-01-02 17:00:00|10956.8|10956.2|10955.9|10955|10957.9|10957.3|10954.9|10954|187
1704215100000|2024-01-02 17:05:00|10955.8|10954.9|10952.2|10951.3|10955.9|10955.3|10951.6|10950.7|178
1704215400000|2024-01-02 17:10:00|10951.7|10950.8|10951.3|10950.4|10951.7|10950.8|10948.6|10947.7|249
1704215700000|2024-01-02 17:15:00|10951.5|10950.6|10949.3|10948.7|10952.7|10951.8|10946.3|10945.4|300
1704216000000|2024-01-02 17:20:00|10949.4|10948.8|10953.6|10953|10953.9|10953.2|10948.6|10947.7|347
1704216300000|2024-01-02 17:25:00|10953.7|10953.1|10953.8|10953.2|10956.2|10955.3|10953.2|10952.5|192
1704216600000|2024-01-02 17:30:00|10953.7|10953.1|10953.2|10952.3|10956.5|10955.9|10952.5|10951.9|197
1704216900000|2024-01-02 17:35:00|10953.4|10952.5|10954.4|10953.8|10955.9|10955|10953.2|10952.3|156
1704217200000|2024-01-02 17:40:00|10954.5|10953.9|10951.9|10951.3|10955.3|10954.7|10951.9|10951.3|200
1704217500000|2024-01-02 17:45:00|10952|10951.4|10952.5|10951.6|10953.1|10952.2|10950.4|10949.5|228
1704217800000|2024-01-02 17:50:00|10952.6|10951.7|10952.1|10951.2|10953|10952.3|10950.8|10949.9|221
1704218100000|2024-01-02 17:55:00|10952|10951.1|10951.1|10950.2|10952|10951.1|10947.4|10946.5|273
1704218400000|2024-01-02 18:00:00|10951|10950.1|10950.8|10950.2|10952|10951.4|10948.9|10948|205
1704218700000|2024-01-02 18:05:00|10950.7|10950.1|10950.5|10949.6|10951.2|10950.6|10948.3|10947.4|138
1704219000000|2024-01-02 18:10:00|10950.4|10949.5|10953.4|10952.8|10954.7|10954.1|10949.9|10949.3|186
1704219300000|2024-01-02 18:15:00|10953.3|10952.7|10954.3|10953.7|10955|10954.1|10952.9|10952.3|116
1704219600000|2024-01-02 18:20:00|10954.4|10953.8|10954.9|10954.3|10956.4|10955.7|10954.4|10953.8|181
1704219900000|2024-01-02 18:25:00|10954.8|10954.2|10955|10954.1|10956.3|10955.6|10954.5|10953.8|219
1704220200000|2024-01-02 18:30:00|10955.1|10954.2|10955|10954.4|10955.5|10954.7|10954.1|10953.5|115
1704220500000|2024-01-02 18:35:00|10954.8|10954.1|10951.7|10951.1|10955|10954.2|10950.7|10950.1|163
1704220800000|2024-01-02 18:40:00|10951.6|10951|10948.7|10948.1|10951.6|10951|10948.2|10947.4|127
1704221100000|2024-01-02 18:45:00|10948.6|10948|10950|10949.1|10950.7|10950.1|10948.6|10947.9|199
1704221400000|2024-01-02 18:50:00|10949.9|10949.3|10948.6|10947.7|10950.1|10949.3|10947.4|10946.8|175
1704221700000|2024-01-02 18:55:00|10948.5|10947.6|10947.1|10946.5|10949.8|10949.1|10946.9|10946|232
1704222000000|2024-01-02 19:00:00|10947|10946.4|10945.3|10944.4|10947.8|10947|10945.2|10944.3|183
1704222300000|2024-01-02 19:05:00|10945.2|10944.3|10944.7|10944.1|10945.8|10944.9|10943.2|10942.6|123
1704222600000|2024-01-02 19:10:00|10944.8|10944.2|10947.1|10946.2|10947.9|10947.3|10944.8|10943.9|136
1704222900000|2024-01-02 19:15:00|10947|10946.1|10945.9|10945|10947.2|10946.6|10944.7|10944.1|197
1704223200000|2024-01-02 19:20:00|10945.8|10944.9|10947.7|10947.1|10948.7|10947.8|10945.3|10944.4|100
1704223500000|2024-01-02 19:25:00|10947.9|10947|10950|10949.1|10950.3|10949.7|10947|10946.1|157
1704223800000|2024-01-02 19:30:00|10949.8|10948.9|10946.9|10946|10950.6|10949.9|10946.8|10945.9|118
1704224100000|2024-01-02 19:35:00|10947|10946.1|10947.5|10946.6|10948.9|10948.1|10946.6|10945.7|104
1704224400000|2024-01-02 19:40:00|10947.6|10946.7|10948.6|10947.7|10949.2|10948.3|10947.5|10946.6|77
1704224700000|2024-01-02 19:45:00|10948.5|10947.6|10945.8|10944.9|10949.1|10948.5|10945.6|10944.7|155
1704225000000|2024-01-02 19:50:00|10945.7|10944.8|10947.8|10947.2|10948|10947.4|10945.6|10944.7|151
1704225300000|2024-01-02 19:55:00|10947.9|10947.3|10947|10946.1|10947.9|10947.3|10945.7|10945.1|235
1704225600000|2024-01-02 20:00:00|10947.1|10946.2|10946.3|10945.7|10947.9|10947.1|10946|10945.4|119
1704225900000|2024-01-02 20:05:00|10946.5|10945.6|10949.6|10948.7|10950.8|10949.9|10946.2|10945.3|168
1704226200000|2024-01-02 20:10:00|10949.7|10948.8|10948.9|10948|10951.7|10950.8|10948.8|10948|150
1704226500000|2024-01-02 20:15:00|10948.8|10948.2|10949.5|10948.6|10950.9|10950|10948.6|10947.7|165
1704226800000|2024-01-02 20:20:00|10949.4|10948.5|10950.4|10949.8|10951|10950.1|10949.1|10948.3|117
1704227100000|2024-01-02 20:25:00|10950.3|10949.4|10946.5|10945.6|10950.3|10949.5|10946.4|10945.5|131
1704227400000|2024-01-02 20:30:00|10946.6|10945.7|10948.4|10947.5|10948.9|10948|10946.5|10945.6|172
1704227700000|2024-01-02 20:35:00|10948.5|10947.6|10947.9|10947|10949.2|10948.3|10946.7|10946|181
1704228000000|2024-01-02 20:40:00|10947.7|10946.8|10947.4|10946.5|10948.5|10947.9|10947.1|10946.3|132
1704228300000|2024-01-02 20:45:00|10947.5|10946.6|10946.9|10946|10948.5|10947.7|10946.5|10945.6|174
1704228600000|2024-01-02 20:50:00|10947.4|10946.5|10948.6|10948|10948.9|10948|10947.1|10946.2|189
1704228900000|2024-01-02 20:55:00|10948.5|10947.9|10943.6|10942.7|10948.5|10947.9|10942.6|10941.7|360
1704229200000|2024-01-02 21:00:00|10943.5|10942.6|10943.3|10942.4|10943.6|10942.7|10941.2|10940.3|210
1704229500000|2024-01-02 21:05:00|10943.5|10942.6|10940.6|10939.7|10943.5|10942.6|10940.4|10939.5|105
1704229800000|2024-01-02 21:10:00|10940.7|10939.8|10941.9|10941|10941.9|10941|10940|10939.1|71
1704230100000|2024-01-02 21:15:00|10942|10941.1|10941|10940.1|10942.1|10941.2|10941|10940.1|98
1704230400000|2024-01-02 21:20:00|10941.1|10940.2|10942.5|10941.6|10943.1|10942.2|10941|10940.1|88
1704230700000|2024-01-02 21:25:00|10942.6|10941.7|10938.8|10937.9|10942.9|10942|10938.8|10937.9|125
1704231000000|2024-01-02 21:30:00|10939|10938.1|10940.8|10939.9|10941|10940.1|10939|10938.1|71
1704231300000|2024-01-02 21:35:00|10940.9|10940.3|10941.1|10940.2|10941.8|10940.9|10940.8|10940|61
1704231600000|2024-01-02 21:40:00|10941.2|10940.3|10941.5|10940.6|10941.9|10940.9|10941|10940.1|66
1704231900000|2024-01-02 21:45:00|10941.6|10940.7|10942.9|10942|10943|10942.1|10941.5|10940.6|103
1704232200000|2024-01-02 21:50:00|10943|10942.1|10942.1|10940.9|10943|10942.1|10941.8|10940.8|86
1704232500000|2024-01-02 21:55:00|10942.6|10940.5|10946.2|10939.6|10946.6|10940.5|10941.8|10938.1|153
1704232800000|2024-01-02 22:00:00|10947.9|10941.3|10950|10943.4|10950|10943.4|10947.7|10941.1|32
1704233100000|2024-01-02 22:05:00|10949.2|10942.6|10948.2|10941.6|10950|10943.4|10947.8|10941.2|37
1704233400000|2024-01-02 22:10:00|10948.1|10941.5|10947.1|10940.5|10948.1|10941.5|10945.5|10938.9|46
1704233700000|2024-01-02 22:15:00|10947.2|10940.6|10947.3|10940.7|10947.6|10941|10944|10937.4|44
1704234000000|2024-01-02 22:20:00|10947.2|10940.6|10946.3|10939.7|10948|10941.4|10945.1|10938.5|48
1704234300000|2024-01-02 22:25:00|10946.2|10939.6|10945.2|10938.6|10947|10940.4|10944.4|10937.8|37
1704234600000|2024-01-02 22:30:00|10945.3|10938.7|10944.3|10937.7|10945.5|10938.9|10944.3|10937.7|24
1704234900000|2024-01-02 22:35:00|10944.2|10937.6|10943.7|10937.1|10944.3|10937.7|10943.4|10936.8|40
1704235200000|2024-01-02 22:40:00|10943.6|10937|10943.3|10936.7|10944.1|10937.5|10943.3|10936.7|61
1704235500000|2024-01-02 22:45:00|10943.9|10937.3|10944.1|10937.5|10944.2|10937.6|10943.9|10937.3|19
1704235800000|2024-01-02 22:50:00|10944|10937.4|10947.4|10940.8|10947.5|10940.9|10943.8|10937.2|69
1704236100000|2024-01-02 22:55:00|10947.2|10940.6|10944.6|10939.7|10947.9|10941.3|10943.6|10938.5|75
1704236400000|2024-01-02 23:00:00|10944.5|10939.9|10943.3|10941.2|10946.7|10941.9|10942.5|10939.3|121
1704236700000|2024-01-02 23:05:00|10943|10941.5|10943.9|10942.6|10944.6|10943.3|10942.9|10941.5|42
1704237000000|2024-01-02 23:10:00|10943.7|10942.8|10943.9|10942.6|10944.4|10943.3|10943.6|10942.4|40
1704237300000|2024-01-02 23:15:00|10943.8|10942.5|10942.9|10942|10943.8|10942.6|10942.7|10941.4|48
1704237600000|2024-01-02 23:20:00|10943.4|10942.2|10943|10942.1|10943.4|10942.2|10941.9|10941|71
1704237900000|2024-01-02 23:25:00|10942.9|10942|10943.5|10942.6|10943.6|10942.7|10942.4|10941.5|72
1704238200000|2024-01-02 23:30:00|10943.4|10942.5|10943.2|10942.3|10943.5|10942.6|10942.4|10941.5|77
1704238500000|2024-01-02 23:35:00|10943.3|10942.4|10943.3|10942.4|10943.6|10942.7|10942.7|10941.8|25
1704238800000|2024-01-02 23:40:00|10943.4|10942.5|10942.3|10941.4|10943.4|10942.5|10941.9|10941|52
1704239100000|2024-01-02 23:45:00|10942.2|10941.3|10942.4|10941.5|10942.5|10941.6|10942|10941.1|66
1704239400000|2024-01-02 23:50:00|10942.3|10941.4|10944|10943.1|10944|10943.1|10942.3|10941.4|54
1704239700000|2024-01-02 23:55:00|10943.9|10943|10942.1|10941.2|10944|10943.1|10941.4|10940.5|56
1704240000000|2024-01-03 00:00:00|10942.2|10941.3|10943.4|10942.5|10943.6|10942.7|10941.7|10940.8|72
1704240300000|2024-01-03 00:05:00|10943.5|10942.6|10944.2|10943.3|10944.2|10943.3|10943.1|10942.2|65
1704240600000|2024-01-03 00:10:00|10944.4|10943.5|10945.2|10944.3|10945.3|10944.4|10944|10943.1|59
1704240900000|2024-01-03 00:15:00|10945.1|10944.2|10945.5|10944.9|10946.1|10945.2|10944.7|10943.8|43
1704241200000|2024-01-03 00:20:00|10945.6|10945|10948.3|10947.4|10948.3|10947.4|10945.6|10944.7|68
1704241500000|2024-01-03 00:25:00|10948.2|10947.3|10949.5|10948.6|10949.5|10948.6|10947.8|10946.9|56
1704241800000|2024-01-03 00:30:00|10949.8|10948.9|10950.2|10949.3|10951.3|10950.4|10949.5|10948.6|104
1704242100000|2024-01-03 00:35:00|10950.1|10949.2|10949.9|10949|10951.2|10950.3|10949.9|10949|72
1704242400000|2024-01-03 00:40:00|10949.8|10948.9|10950.6|10949.7|10950.6|10949.7|10948.7|10947.8|67
1704242700000|2024-01-03 00:45:00|10950.4|10949.5|10950.3|10949.4|10950.4|10949.5|10949|10948.1|56
1704243000000|2024-01-03 00:50:00|10950.4|10949.5|10949.4|10948.5|10950.9|10950|10949.1|10948.3|29
1704243300000|2024-01-03 00:55:00|10949.5|10948.9|10949.9|10949|10951.2|10950|10948.9|10948|73
1704243600000|2024-01-03 01:00:00|10949.8|10948.9|10949.3|10948.7|10951.4|10950.5|10948.9|10948|101
1704243900000|2024-01-03 01:05:00|10949.2|10948.6|10949.1|10948.2|10950.2|10949.3|10948.5|10947.6|72
1704244200000|2024-01-03 01:10:00|10949|10948.1|10950.3|10949.4|10950.3|10949.4|10948.6|10947.7|72
1704244500000|2024-01-03 01:15:00|10950.2|10949.3|10948|10947.1|10950.2|10949.3|10945.4|10944.5|186
1704244800000|2024-01-03 01:20:00|10948.1|10947.2|10949|10948.1|10949.7|10948.9|10946.8|10945.9|102
1704245100000|2024-01-03 01:25:00|10949.1|10948.2|10951.3|10950.4|10951.8|10951|10948.2|10947.3|197
1704245400000|2024-01-03 01:30:00|10951.5|10950.6|10952.9|10952|10953.3|10952.4|10950.8|10949.9|176
1704245700000|2024-01-03 01:35:00|10953|10952.1|10952.5|10951.6|10954.9|10954|10952.3|10951.4|97
1704246000000|2024-01-03 01:40:00|10952.4|10951.5|10955|10954.1|10955|10954.1|10952.3|10951.4|114
1704246300000|2024-01-03 01:45:00|10954.9|10954|10954|10953.1|10955.3|10954.4|10953.3|10952.4|85
1704246600000|2024-01-03 01:50:00|10953.9|10953|10953.5|10952.6|10954.3|10953.4|10952.9|10952|66
1704246900000|2024-01-03 01:55:00|10953.3|10952.4|10951.9|10951|10953.6|10952.7|10951.3|10950.4|71
1704247200000|2024-01-03 02:00:00|10951.8|10950.9|10953.5|10952.6|10953.6|10952.7|10950.4|10949.5|113
1704247500000|2024-01-03 02:05:00|10953.6|10952.7|10952.1|10951.2|10953.6|10952.7|10952|10951.1|83
1704247800000|2024-01-03 02:10:00|10952|10951.1|10951.4|10950.5|10952.1|10951.2|10950.7|10949.8|81
1704248100000|2024-01-03 02:15:00|10951.3|10950.4|10951|10950.1|10951.7|10950.8|10949.5|10948.6|73
1704248400000|2024-01-03 02:20:00|10951.2|10950.3|10949.7|10949.1|10951.3|10950.4|10949.6|10948.7|56
1704248700000|2024-01-03 02:25:00|10949.6|10949|10949.4|10948.5|10950.2|10949.3|10949|10948.4|50
1704249000000|2024-01-03 02:30:00|10950.2|10949.3|10950.4|10949.5|10950.4|10949.8|10949.3|10948.4|53
1704249300000|2024-01-03 02:35:00|10950.1|10949.2|10950.2|10949.6|10950.5|10949.6|10949.8|10948.9|39
1704249600000|2024-01-03 02:40:00|10950.1|10949.5|10950|10949.1|10950.5|10949.6|10949.6|10948.7|50
1704249900000|2024-01-03 02:45:00|10949.9|10949|10951.3|10950.4|10951.7|10951.1|10949.7|10948.8|68
1704250200000|2024-01-03 02:50:00|10951.2|10950.3|10951.9|10951|10952.1|10951.2|10951.1|10950.2|63
1704250500000|2024-01-03 02:55:00|10951.8|10950.9|10952.8|10951.9|10953.6|10952.7|10951.7|10950.8|109
1704250800000|2024-01-03 03:00:00|10952.7|10951.8|10952.5|10951.6|10952.8|10951.9|10951.3|10950.4|61
1704251100000|2024-01-03 03:05:00|10952.4|10951.5|10953.5|10952.9|10955|10954.4|10952.2|10951.3|77
1704251400000|2024-01-03 03:10:00|10953.6|10953|10949.3|10948.4|10954.5|10953.6|10949.2|10948.3|104
1704251700000|2024-01-03 03:15:00|10949.8|10948.9|10951.1|10950.5|10951.5|10950.6|10949.4|10948.8|81
1704252000000|2024-01-03 03:20:00|10951|10950.4|10952.2|10951.3|10952.2|10951.5|10950.1|10949.2|68
1704252300000|2024-01-03 03:25:00|10952.1|10951.2|10954|10953.1|10954.3|10953.5|10951.5|10950.9|74
1704252600000|2024-01-03 03:30:00|10953.9|10953|10955.6|10954.7|10955.7|10954.8|10953.8|10952.9|59
1704252900000|2024-01-03 03:35:00|10955.7|10954.8|10958.7|10958.1|10959.5|10958.9|10954.8|10953.9|117
1704253200000|2024-01-03 03:40:00|10958.9|10958.3|10959.7|10958.8|10959.7|10959|10958.1|10957.5|55
1704253500000|2024-01-03 03:45:00|10959.8|10958.9|10962|10961.1|10962.3|10961.4|10959.6|10958.7|96
1704253800000|2024-01-03 03:50:00|10962.2|10961.3|10960.4|10959.5|10962.7|10962|10959.7|10958.8|123
1704254100000|2024-01-03 03:55:00|10960.3|10959.4|10961.3|10960.4|10961.7|10960.8|10959.9|10959|92
1704254400000|2024-01-03 04:00:00|10961.1|10960.2|10962|10961.1|10962.9|10962|10960.9|10960|79
1704254700000|2024-01-03 04:05:00|10961.8|10960.9|10960.4|10959.5|10961.9|10961|10960.4|10959.5|40
1704255000000|2024-01-03 04:10:00|10960.5|10959.6|10961.1|10960.2|10961.8|10960.9|10960.2|10959.3|65
1704255300000|2024-01-03 04:15:00|10961.2|10960.3|10960.9|10960|10961.8|10960.9|10960.8|10959.9|82
1704255600000|2024-01-03 04:20:00|10961|10960.1|10962.3|10961.4|10962.3|10961.4|10961|10960.1|59
1704255900000|2024-01-03 04:25:00|10962.5|10961.6|10960.9|10960|10962.6|10961.7|10960.9|10960|62
1704256200000|2024-01-03 04:30:00|10960.8|10959.9|10961.8|10960.9|10962.2|10961.3|10960.8|10959.9|45
1704256500000|2024-01-03 04:35:00|10961.9|10961|10960.4|10959.5|10962.3|10961.4|10960.2|10959.3|48
1704256800000|2024-01-03 04:40:00|10960.3|10959.4|10960.3|10959.4|10961|10960.1|10959.9|10959|33
1704257100000|2024-01-03 04:45:00|10960.4|10959.5|10959.9|10959|10960.4|10959.5|10959.7|10958.8|24
1704257400000|2024-01-03 04:50:00|10960|10959.1|10959.5|10958.6|10960|10959.1|10959.4|10958.5|38
1704257700000|2024-01-03 04:55:00|10959.6|10958.7|10962.9|10962|10963|10962.1|10959.4|10958.5|92
1704258000000|2024-01-03 05:00:00|10963|10962.1|10961.6|10960.7|10963.3|10962.5|10961.5|10960.6|66
1704258300000|2024-01-03 05:05:00|10961.4|10960.5|10961|10960.4|10961.9|10961.1|10961|10960.1|32
1704258600000|2024-01-03 05:10:00|10960.9|10960.3|10961.5|10960.6|10962.6|10961.7|10960.7|10960.1|60
1704258900000|2024-01-03 05:15:00|10961.6|10960.7|10962|10961.1|10962.5|10961.6|10961.6|10960.7|69
1704259200000|2024-01-03 05:20:00|10962.1|10961.2|10962.3|10961.4|10962.4|10961.5|10961.6|10960.7|60
1704259500000|2024-01-03 05:25:00|10962.4|10961.5|10959.1|10958.5|10963|10962.1|10959.1|10958.4|77
1704259800000|2024-01-03 05:30:00|10959.2|10958.3|10960|10959.1|10960.9|10960|10959.2|10958.3|82
1704260100000|2024-01-03 05:35:00|10960.2|10959.3|10959.9|10959|10961.5|10960.6|10959.7|10958.9|83
1704260400000|2024-01-03 05:40:00|10959.4|10958.5|10957.4|10956.5|10959.7|10958.8|10956.8|10955.9|87
1704260700000|2024-01-03 05:45:00|10957.3|10956.4|10955.7|10954.8|10957.5|10956.6|10955.7|10954.8|78
1704261000000|2024-01-03 05:50:00|10955.8|10954.9|10954.1|10953.2|10956.6|10955.7|10953.1|10952.2|85
1704261300000|2024-01-03 05:55:00|10954.2|10953.3|10951.8|10950.9|10954.3|10953.4|10951.8|10950.9|114
1704261600000|2024-01-03 06:00:00|10951.7|10950.8|10954.9|10954|10955.1|10954.2|10951.7|10950.8|67
1704261900000|2024-01-03 06:05:00|10955|10954.1|10955.1|10954.2|10956.6|10955.7|10954.3|10953.4|102
1704262200000|2024-01-03 06:10:00|10955|10954.1|10957.3|10956.4|10957.3|10956.4|10954.8|10953.9|115
1704262500000|2024-01-03 06:15:00|10957.1|10956.2|10956.5|10955.6|10957.1|10956.2|10955.7|10954.8|73
1704262800000|2024-01-03 06:20:00|10956.2|10955.3|10956.5|10955.6|10956.5|10955.6|10955.4|10954.5|68
1704263100000|2024-01-03 06:25:00|10956.4|10955.5|10958.4|10957.5|10959.1|10958.2|10956.4|10955.5|101
1704263400000|2024-01-03 06:30:00|10958.3|10957.4|10959.1|10958.2|10959.2|10958.3|10958|10957.1|83
1704263700000|2024-01-03 06:35:00|10958.9|10958|10959.1|10958.2|10959.3|10958.4|10958.9|10958|31
1704264000000|2024-01-03 06:40:00|10959.2|10958.3|10959.2|10958.3|10959.5|10958.6|10958.6|10957.7|51
1704264300000|2024-01-03 06:45:00|10959.1|10958.2|10960|10959.1|10960.2|10959.3|10959.1|10958.2|70
1704264600000|2024-01-03 06:50:00|10960.1|10959.2|10959.2|10958.3|10961.4|10960.5|10959.2|10958.3|103
1704264900000|2024-01-03 06:55:00|10959.3|10958.4|10959.4|10958.5|10961.1|10960.2|10959.1|10958.2|95
1704265200000|2024-01-03 07:00:00|10958.4|10957.5|10956.7|10955.8|10959.9|10959|10955.6|10954.7|253
1704265500000|2024-01-03 07:05:00|10956.6|10955.7|10959.8|10958.9|10960.3|10959.4|10955.9|10955|152
1704265800000|2024-01-03 07:10:00|10959.6|10958.7|10955.8|10954.9|10960.4|10959.5|10955.2|10954.3|221
1704266100000|2024-01-03 07:15:00|10955.7|10954.8|10953.7|10952.8|10955.8|10954.9|10952.1|10951.2|266
1704266400000|2024-01-03 07:20:00|10953.6|10952.7|10958|10957.1|10958.7|10957.8|10952.8|10951.9|240
1704266700000|2024-01-03 07:25:00|10958.1|10957.2|10958.2|10957.3|10959.2|10958.3|10956.3|10955.4|159
1704267000000|2024-01-03 07:30:00|10958.1|10957.2|10960.7|10960.1|10963.4|10962.5|10957.6|10956.7|294
1704267300000|2024-01-03 07:35:00|10960.6|10960|10960|10959.1|10960.9|10960.3|10958.1|10957.2|244
1704267600000|2024-01-03 07:40:00|10959.9|10959|10958|10957.1|10960.6|10960|10957.9|10957.1|174
1704267900000|2024-01-03 07:45:00|10957.7|10956.8|10956.5|10955.6|10957.7|10957|10955.9|10955|152
1704268200000|2024-01-03 07:50:00|10956.4|10955.5|10961.1|10960.2|10961.4|10960.5|10956.2|10955.3|207
1704268500000|2024-01-03 07:55:00|10961|10960.1|10960.9|10960|10963|10962.4|10959.6|10958.7|209
1704268800000|2024-01-03 08:00:00|10960.8|10959.9|10961.3|10960.4|10964.3|10963.4|10958.4|10957.6|412
1704269100000|2024-01-03 08:05:00|10961.2|10960.3|10964.2|10963.3|10964.7|10963.8|10960.6|10959.7|301
1704269400000|2024-01-03 08:10:00|10964.1|10963.2|10964.6|10963.7|10966.1|10965.2|10960.3|10959.6|334
1704269700000|2024-01-03 08:15:00|10964.5|10963.6|10963.8|10962.9|10964.6|10964|10960.8|10959.9|262
1704270000000|2024-01-03 08:20:00|10963.6|10963|10958.5|10957.6|10964.8|10963.9|10958.5|10957.6|286
1704270300000|2024-01-03 08:25:00|10958.6|10957.7|10953.4|10952.5|10959.1|10958.5|10950.9|10950|463
1704270600000|2024-01-03 08:30:00|10953.5|10952.6|10952.9|10952|10955.5|10954.6|10950.8|10949.9|364
1704270900000|2024-01-03 08:35:00|10952.8|10951.9|10957.2|10956.3|10957.7|10956.8|10952.8|10951.9|297
1704271200000|2024-01-03 08:40:00|10957.1|10956.2|10956.5|10955.6|10958.5|10957.6|10952.8|10951.9|322
1704271500000|2024-01-03 08:45:00|10956.7|10955.8|10953.4|10952.5|10957|10956.1|10953.3|10952.4|319
1704271800000|2024-01-03 08:50:00|10953.1|10952.2|10955.2|10954|10955.6|10954.7|10951.2|10950.3|252
1704272100000|2024-01-03 08:55:00|10955|10953.9|10953.1|10952.5|10956|10955.1|10951.8|10950.9|297
1704272400000|2024-01-03 09:00:00|10953|10952.4|10956.2|10955.6|10956.5|10955.6|10951.9|10951.3|356
1704272700000|2024-01-03 09:05:00|10955.9|10955.3|10951.8|10950.9|10956.7|10956.1|10951.2|10950.3|248
1704273000000|2024-01-03 09:10:00|10951.9|10951|10943.8|10942.9|10951.9|10951|10943|10942.1|334
1704273300000|2024-01-03 09:15:00|10943.9|10943|10941.2|10940.3|10945.7|10944.8|10936.7|10935.8|401
1704273600000|2024-01-03 09:20:00|10941.5|10940.6|10942.2|10941.3|10942.5|10941.6|10939.5|10938.6|280
1704273900000|2024-01-03 09:25:00|10942.3|10941.4|10939.3|10938.4|10942.7|10941.8|10937.6|10936.7|306
1704274200000|2024-01-03 09:30:00|10939.2|10938.3|10941.9|10941|10943.4|10942.5|10939.2|10938.3|222
1704274500000|2024-01-03 09:35:00|10942.1|10941.2|10944.7|10943.8|10944.8|10943.9|10941.5|10940.6|274
1704274800000|2024-01-03 09:40:00|10944.8|10943.9|10939.7|10939.1|10944.9|10944|10939.4|10938.8|301
1704275100000|2024-01-03 09:45:00|10939.8|10939.2|10937|10936.4|10942.1|10941.2|10936.8|10936.1|228
1704275400000|2024-01-03 09:50:00|10936.9|10936.3|10936.9|10936|10938.5|10937.9|10935.3|10934.4|247
1704275700000|2024-01-03 09:55:00|10937.1|10936.2|10936.7|10936.1|10937.5|10936.6|10935.4|10934.5|189
1704276000000|2024-01-03 10:00:00|10936.5|10935.9|10937.9|10937|10939.4|10938.5|10934.6|10933.7|227
1704276300000|2024-01-03 10:05:00|10938|10937.1|10936|10935.4|10938.6|10937.8|10935|10934.1|197
1704276600000|2024-01-03 10:10:00|10936.1|10935.5|10935.5|10934.9|10937|10936.4|10934.3|10933.4|254
1704276900000|2024-01-03 10:15:00|10935.4|10934.8|10932.1|10931.5|10935.5|10934.9|10932|10931.4|233
1704277200000|2024-01-03 10:20:00|10932.2|10931.2|10933.8|10933.2|10934.3|10933.7|10929.4|10928.8|222
1704277500000|2024-01-03 10:25:00|10933.7|10933.1|10929.9|10929|10933.7|10933.1|10929.9|10929|209
1704277800000|2024-01-03 10:30:00|10929.8|10929.2|10933.7|10932.8|10934.8|10934.1|10929.8|10928.9|239
1704278100000|2024-01-03 10:35:00|10933.6|10932.7|10927.8|10927.2|10933.9|10933|10927.1|10926.5|237
1704278400000|2024-01-03 10:40:00|10927.9|10926.9|10928.4|10927.5|10930.1|10929.2|10926.5|10925.9|178
1704278700000|2024-01-03 10:45:00|10928.5|10927.6|10929.1|10928.5|10931.3|10930.4|10928|10927.3|196
1704279000000|2024-01-03 10:50:00|10929.2|10928.6|10932.8|10931.9|10934.8|10933.9|10929.2|10928.5|227
1704279300000|2024-01-03 10:55:00|10932.9|10932|10928.4|10927.5|10932.9|10932|10928.3|10927.4|197
1704279600000|2024-01-03 11:00:00|10928.5|10927.6|10925.6|10924.7|10930.2|10929.5|10924.8|10923.9|322
1704279900000|2024-01-03 11:05:00|10925.5|10924.6|10924.6|10924|10928.1|10927.2|10923.7|10922.9|310
1704280200000|2024-01-03 11:10:00|10924.7|10924.1|10923.2|10922.3|10926|10925.1|10922.8|10921.9|296
1704280500000|2024-01-03 11:15:00|10923.1|10922.2|10925.4|10924.5|10926.1|10925.2|10921.3|10920.4|173
1704280800000|2024-01-03 11:20:00|10925.7|10924.8|10923.7|10923.1|10925.8|10924.9|10922.4|10921.8|188
1704281100000|2024-01-03 11:25:00|10923.6|10923|10923.3|10922.4|10924.3|10923.7|10922.2|10921.4|166
1704281400000|2024-01-03 11:30:00|10923|10922.1|10920|10919.4|10923|10922.1|10918.6|10917.7|270
1704281700000|2024-01-03 11:35:00|10919.9|10919.3|10921.6|10920.7|10923.9|10923.3|10919.9|10919.3|292
1704282000000|2024-01-03 11:40:00|10921.8|10920.9|10918.3|10917.7|10921.9|10921|10915.9|10915.1|295
1704282300000|2024-01-03 11:45:00|10918.2|10917.6|10921.4|10920.8|10921.7|10920.9|10917.2|10916.3|273
1704282600000|2024-01-03 11:50:00|10921.5|10920.9|10920.9|10920|10921.5|10920.9|10918.9|10918.3|232
1704282900000|2024-01-03 11:55:00|10920.8|10919.9|10920.2|10919.3|10921.4|10920.5|10918.7|10917.8|251
1704283200000|2024-01-03 12:00:00|10920.1|10919.2|10921.4|10920.5|10923.2|10922.3|10919.9|10919|236
1704283500000|2024-01-03 12:05:00|10921.5|10920.6|10921.2|10920.6|10921.8|10920.9|10918.2|10917.3|206
1704283800000|2024-01-03 12:10:00|10921.3|10920.7|10925.9|10925.3|10926.3|10925.4|10920.4|10919.7|312
1704284100000|2024-01-03 12:15:00|10926|10925.4|10929.9|10929|10930.6|10929.7|10925.4|10924.8|250
1704284400000|2024-01-03 12:20:00|10930|10929.1|10927.8|10926.9|10932.7|10931.8|10927.8|10926.9|277
1704284700000|2024-01-03 12:25:00|10927.7|10926.8|10926.6|10926|10929.8|10929.2|10926.3|10925.7|231
1704285000000|2024-01-03 12:30:00|10926.5|10925.9|10925.6|10925|10928.8|10928.2|10925.3|10924.4|219
1704285300000|2024-01-03 12:35:00|10925.7|10925.1|10919.9|10919|10926.5|10925.9|10919.4|10918.5|230
1704285600000|2024-01-03 12:40:00|10919.7|10918.8|10921.1|10920.2|10922.9|10922.1|10919.4|10918.5|287
1704285900000|2024-01-03 12:45:00|10921.7|10920.8|10920.4|10919.5|10923.3|10922.4|10919.7|10918.9|197
1704286200000|2024-01-03 12:50:00|10920.3|10919.4|10923.5|10922.6|10925.6|10924.7|10919.8|10919.1|267
1704286500000|2024-01-03 12:55:00|10923.4|10922.5|10917.4|10916.5|10923.4|10922.5|10915.1|10914.2|387
1704286800000|2024-01-03 13:00:00|10917.1|10916.6|10918.8|10917.9|10921.3|10920.4|10916.5|10915.6|397
1704287100000|2024-01-03 13:05:00|10918.7|10917.8|10919.3|10918.7|10920.7|10919.8|10917.8|10917|375
1704287400000|2024-01-03 13:10:00|10919.1|10918.5|10918.2|10917.6|10921.6|10921|10917.7|10916.8|322
1704287700000|2024-01-03 13:15:00|10918.3|10917.7|10917.8|10916.9|10919.8|10918.9|10915.6|10914.7|356
1704288000000|2024-01-03 13:20:00|10917.9|10917|10914.7|10913.8|10919.6|10919|10910.7|10909.9|506
1704288300000|2024-01-03 13:25:00|10914.8|10913.9|10921.6|10920.7|10922.7|10921.8|10914.7|10913.8|503
1704288600000|2024-01-03 13:30:00|10921.7|10920.8|10927.6|10927|10929.3|10928.4|10920.3|10919.4|575
1704288900000|2024-01-03 13:35:00|10927.9|10926.9|10929|10928.4|10929.8|10929.2|10925.1|10924.2|361
1704289200000|2024-01-03 13:40:00|10928.5|10927.9|10921.8|10920.9|10930.5|10929.9|10921.3|10920.4|562
1704289500000|2024-01-03 13:45:00|10921.4|10920.5|10919.8|10919.2|10923.9|10923|10919.4|10918.6|512
1704289800000|2024-01-03 13:50:00|10919.9|10919.3|10920.5|10919.6|10923.4|10922.8|10919.7|10918.8|422
1704290100000|2024-01-03 13:55:00|10920.4|10919.5|10922.1|10921.2|10922.8|10921.9|10916.1|10915.2|529
1704290400000|2024-01-03 14:00:00|10922.2|10921.3|10919.2|10918.3|10924.5|10923.9|10918.2|10917.3|441
1704290700000|2024-01-03 14:05:00|10919.1|10918.2|10918|10917.1|10919.3|10918.4|10914.2|10913.6|546
1704291000000|2024-01-03 14:10:00|10917.7|10916.9|10915.2|10914.6|10917.8|10917.2|10913.5|10912.9|454
1704291300000|2024-01-03 14:15:00|10915.1|10914.5|10917.4|10916.5|10917.4|10916.8|10913.6|10912.7|380
1704291600000|2024-01-03 14:20:00|10917.2|10916.3|10914.2|10913.3|10917.8|10917.2|10911.6|10910.7|440
1704291900000|2024-01-03 14:25:00|10914.1|10913.2|10916|10915.1|10919.9|10919.3|10914.1|10913.2|433
1704292200000|2024-01-03 14:30:00|10915.6|10915|10917.1|10916.5|10919|10918.4|10913.3|10912.7|743
1704292500000|2024-01-03 14:35:00|10917|10916.4|10915.2|10914.3|10918.4|10917.6|10910.1|10909.2|782
1704292800000|2024-01-03 14:40:00|10915.1|10914.2|10918.3|10917.4|10919|10918.3|10914.4|10913.8|443
1704293100000|2024-01-03 14:45:00|10918.2|10917.3|10923.2|10922.3|10923.2|10922.4|10915.9|10915.3|497
1704293400000|2024-01-03 14:50:00|10923.3|10922.4|10917.9|10917|10926.9|10926.3|10914.3|10913.5|568
1704293700000|2024-01-03 14:55:00|10917.5|10916.9|10920.2|10916.4|10920.5|10919.3|10915.1|10914.5|494
1704294000000|2024-01-03 15:00:00|10916.1|10911|10935.6|10934.7|10939.2|10938.3|10914.6|10909.8|1533
1704294300000|2024-01-03 15:05:00|10935.2|10934.3|10924|10923.1|10936.7|10935.8|10923.6|10922.7|1037
1704294600000|2024-01-03 15:10:00|10924.1|10923.2|10916.6|10915.7|10926.1|10925.2|10916|10915.2|930
1704294900000|2024-01-03 15:15:00|10917|10916.1|10918.4|10917.5|10920|10919.2|10911.5|10910.6|704
1704295200000|2024-01-03 15:20:00|10918.5|10917.6|10914.8|10913.9|10918.7|10917.9|10910.9|10910|842
1704295500000|2024-01-03 15:25:00|10914.9|10914|10915.9|10915|10924.6|10923.7|10914.9|10914|848
1704295800000|2024-01-03 15:30:00|10915.8|10914.9|10911.5|10910.9|10919.4|10918.5|10909.2|10908.3|864
1704296100000|2024-01-03 15:35:00|10911.8|10911.2|10908.1|10907.2|10915.6|10914.8|10906|10905.2|768
1704296400000|2024-01-03 15:40:00|10907.8|10906.9|10908.8|10908.2|10909.4|10908.8|10905.1|10904.3|671
1704296700000|2024-01-03 15:45:00|10908.9|10908.3|10901.3|10900.4|10908.9|10908.3|10899.4|10898.5|752
1704297000000|2024-01-03 15:50:00|10901.2|10900.3|10899.9|10899.3|10904.8|10903.9|10899.3|10898.5|841
1704297300000|2024-01-03 15:55:00|10899.6|10899|10904.9|10904.3|10906.4|10905.8|10898.4|10897.8|624
1704297600000|2024-01-03 16:00:00|10905|10904.4|10909.3|10908.7|10911.1|10910.5|10903.1|10902.5|703
1704297900000|2024-01-03 16:05:00|10909.1|10908.5|10908.2|10907.6|10910.3|10909.4|10906.3|10905.4|544
1704298200000|2024-01-03 16:10:00|10908.3|10907.7|10910.6|10910|10911.3|10910.5|10905.6|10905|501
1704298500000|2024-01-03 16:15:00|10911.2|10910.3|10916.5|10915.9|10917.2|10916.3|10911.1|10910.2|480
1704298800000|2024-01-03 16:20:00|10916.6|10916|10914.9|10914|10918.7|10918.1|10914.1|10913.3|418
1704299100000|2024-01-03 16:25:00|10914.6|10913.7|10913.4|10912.5|10917.2|10916.6|10913.2|10912.4|551
1704299400000|2024-01-03 16:30:00|10913.3|10912.4|10914.7|10913.8|10915.7|10914.9|10912.9|10912.1|494
1704299700000|2024-01-03 16:35:00|10914.9|10914|10912.7|10912.1|10916|10915.3|10912.4|10911.6|479
1704300000000|2024-01-03 16:40:00|10912.9|10912.3|10912.1|10911.2|10915|10914.1|10911.5|10910.9|429
1704300300000|2024-01-03 16:45:00|10912.5|10911.6|10910|10909.1|10914.3|10913.4|10909.9|10909|385
1704300600000|2024-01-03 16:50:00|10910.1|10909.2|10909.4|10908.8|10911.1|10910.3|10907.5|10906.9|348
1704300900000|2024-01-03 16:55:00|10909|10908.4|10908.7|10907.8|10910|10909.3|10907.1|10906.3|298
1704301200000|2024-01-03 17:00:00|10908.6|10908|10907.3|10906.7|10910.3|10909.4|10906|10905.1|308
1704301500000|2024-01-03 17:05:00|10907.4|10906.8|10905|10904.4|10909.1|10908.2|10904.6|10903.9|261
1704301800000|2024-01-03 17:10:00|10904.9|10904.3|10904.5|10903.6|10907.5|10906.9|10904.1|10903.3|313
1704302100000|2024-01-03 17:15:00|10904.4|10903.8|10906.3|10905.7|10906.6|10906|10904.3|10903.7|213
1704302400000|2024-01-03 17:20:00|10906.4|10905.8|10907.3|10906.4|10907.8|10906.9|10904.7|10904.1|224
1704302700000|2024-01-03 17:25:00|10907.2|10906.3|10909.3|10908.7|10909.7|10909.1|10906.1|10905.2|272
1704303000000|2024-01-03 17:30:00|10909.4|10908.8|10906.9|10906.3|10910.5|10909.9|10906.6|10906|239
1704303300000|2024-01-03 17:35:00|10906.8|10906.2|10908.8|10908.2|10909.8|10908.9|10906.8|10906.2|181
1704303600000|2024-01-03 17:40:00|10908.9|10908.3|10909.3|10908.7|10910.6|10909.9|10906.8|10905.9|220
1704303900000|2024-01-03 17:45:00|10909.4|10908.8|10907.3|10906.7|10910|10909.4|10905.3|10904.6|208
1704304200000|2024-01-03 17:50:00|10906.9|10906.3|10906.8|10905.9|10908.1|10907.2|10905.7|10904.9|206
1704304500000|2024-01-03 17:55:00|10906.7|10905.8|10907.2|10906.3|10907.4|10906.8|10903.7|10903.1|314
1704304800000|2024-01-03 18:00:00|10907.1|10906.2|10912.7|10911.8|10913.2|10912.3|10907.1|10906.2|325
1704305100000|2024-01-03 18:05:00|10912.2|10911.3|10914.8|10913.9|10914.8|10913.9|10911.5|10910.7|182
1704305400000|2024-01-03 18:10:00|10914.7|10913.8|10912.1|10911.5|10915.4|10914.5|10911.5|10910.8|272
1704305700000|2024-01-03 18:15:00|10912|10911.4|10911.5|10910.9|10913.2|10912.4|10911.5|10910.9|197
1704306000000|2024-01-03 18:20:00|10911.6|10911|10912.2|10911.3|10913.5|10912.6|10910.7|10910|243
1704306300000|2024-01-03 18:25:00|10912.1|10911.2|10911|10910.1|10914.5|10913.6|10911|10910.1|240
1704306600000|2024-01-03 18:30:00|10911.1|10910.2|10904.9|10904.3|10911.1|10910.2|10904.1|10903.5|242
1704306900000|2024-01-03 18:35:00|10905|10904.4|10905.2|10904.3|10905.7|10905|10903.2|10902.5|227
1704307200000|2024-01-03 18:40:00|10905.1|10904.2|10904.7|10903.8|10905.9|10905|10903.2|10902.3|233
1704307500000|2024-01-03 18:45:00|10904.8|10903.9|10906.2|10905.3|10907.6|10906.7|10903.9|10903|278
1704307800000|2024-01-03 18:50:00|10906.4|10905.5|10906.7|10906.1|10908.3|10907.4|10905.1|10904.4|270
1704308100000|2024-01-03 18:55:00|10906.6|10905.7|10908.2|10903.2|10908.4|10905.8|10904.7|10903.2|233
1704308400000|2024-01-03 19:00:00|10908.4|10904.3|10902.6|10901.7|10912.9|10911|10899|10898.1|1056
1704308700000|2024-01-03 19:05:00|10903.1|10902.2|10901.7|10901.1|10906.2|10905.3|10894|10893.1|826
1704309000000|2024-01-03 19:10:00|10901.5|10900.9|10896.2|10895.3|10903.1|10902.5|10893.5|10892.6|691
1704309300000|2024-01-03 19:15:00|10896.3|10895.7|10906.7|10906.1|10908.3|10907.4|10896.3|10895.7|636
1704309600000|2024-01-03 19:20:00|10906.4|10905.8|10910.8|10909.9|10910.8|10909.9|10904.1|10903.5|612
1704309900000|2024-01-03 19:25:00|10910.7|10909.8|10923|10922.1|10924.4|10923.5|10910.3|10909.4|763
1704310200000|2024-01-03 19:30:00|10923.6|10922.7|10920.5|10919.9|10926.3|10925.5|10919.7|10919.1|726
1704310500000|2024-01-03 19:35:00|10920.4|10919.8|10920.8|10919.9|10922.7|10921.8|10915.4|10914.8|514
1704310800000|2024-01-03 19:40:00|10920.7|10919.8|10923.1|10922.2|10925.1|10924.2|10914.9|10914|583
1704311100000|2024-01-03 19:45:00|10922.9|10922|10920.2|10919.6|10925.7|10924.8|10920.2|10919.6|415
1704311400000|2024-01-03 19:50:00|10920.3|10919.7|10921.1|10920.2|10921.3|10920.4|10917.1|10916.5|501
1704311700000|2024-01-03 19:55:00|10921.2|10920.3|10917.7|10917.1|10921.2|10920.3|10916.2|10915.3|596
1704312000000|2024-01-03 20:00:00|10918.2|10917.3|10919.8|10918.9|10919.9|10919.1|10915.7|10914.8|483
1704312300000|2024-01-03 20:05:00|10920|10919.1|10920|10919.1|10921.6|10920.7|10918.3|10917.4|389
1704312600000|2024-01-03 20:10:00|10919.9|10919|10921.2|10920.3|10922.4|10921.5|10918.7|10918.1|337
1704312900000|2024-01-03 20:15:00|10921.3|10920.4|10920.9|10920|10923.8|10922.9|10918.4|10917.8|319
1704313200000|2024-01-03 20:20:00|10921|10920.1|10917.6|10916.7|10921.2|10920.3|10916.8|10915.9|340
1704313500000|2024-01-03 20:25:00|10917.8|10916.9|10918.3|10917.4|10919|10918.1|10915.5|10914.6|293
1704313800000|2024-01-03 20:30:00|10918.4|10917.5|10920.1|10919.2|10920.8|10919.9|10917.6|10916.8|341
1704314100000|2024-01-03 20:35:00|10920.2|10919.3|10920.7|10919.8|10920.7|10919.8|10917.1|10916.2|287
1704314400000|2024-01-03 20:40:00|10920.8|10919.9|10919.4|10918.5|10920.9|10920|10918.6|10917.7|348
1704314700000|2024-01-03 20:45:00|10919.2|10918.3|10921.3|10920.4|10922.8|10921.9|10918.6|10917.8|258
1704315000000|2024-01-03 20:50:00|10921.4|10920.5|10919.3|10918.4|10921.7|10920.8|10918.3|10917.4|291
1704315300000|2024-01-03 20:55:00|10919.4|10918.5|10921.8|10920.9|10922.6|10921.8|10919.4|10918.5|290
1704315600000|2024-01-03 21:00:00|10921.6|10920.7|10920.5|10919.6|10922.5|10921.6|10920.2|10919.3|187
1704315900000|2024-01-03 21:05:00|10920.7|10919.8|10920.2|10919.3|10920.9|10920|10919.2|10918.3|109
1704316200000|2024-01-03 21:10:00|10920.1|10919.2|10921.9|10921|10921.9|10921|10919.7|10918.8|88
1704316500000|2024-01-03 21:15:00|10921.7|10920.8|10921|10920.1|10921.7|10920.8|10920.5|10919.6|68
1704316800000|2024-01-03 21:20:00|10920.9|10920|10921.9|10921.3|10921.9|10921.3|10920.6|10919.7|62
1704317100000|2024-01-03 21:25:00|10921.6|10921|10923.3|10922.4|10923.9|10923.3|10921.5|10920.6|63
1704317400000|2024-01-03 21:30:00|10923.5|10922.6|10920.7|10919.8|10923.5|10922.6|10920.2|10919.3|78
1704317700000|2024-01-03 21:35:00|10920.6|10919.7|10921.3|10920.4|10921.3|10920.7|10920|10919.3|44
1704318000000|2024-01-03 21:40:00|10921.2|10920.3|10921|10920.1|10921.2|10920.3|10919.8|10918.9|122
1704318300000|2024-01-03 21:45:00|10921.1|10920.2|10920|10919.1|10921.1|10920.2|10919.4|10918.5|89
1704318600000|2024-01-03 21:50:00|10919.9|10919|10920.4|10919.3|10920.4|10919.5|10919.5|10918.6|118
1704318900000|2024-01-03 21:55:00|10920.7|10919|10924.4|10919|10925|10921.4|10920.7|10918.7|119
1704319200000|2024-01-03 22:00:00|10923.2|10916.6|10927.4|10920.8|10927.4|10920.8|10920.8|10914.2|19
1704319500000|2024-01-03 22:05:00|10928|10921.4|10919.1|10912.5|10928|10921.4|10918.5|10911.9|63
1704319800000|2024-01-03 22:10:00|10919|10912.4|10921.2|10914.6|10921.3|10914.7|10918.7|10912.1|33
1704320100000|2024-01-03 22:15:00|10921|10914.4|10926.3|10919.7|10926.9|10920.3|10921|10914.4|46
1704320400000|2024-01-03 22:20:00|10926.1|10919.5|10925.5|10918.9|10926.7|10920.1|10922.8|10916.2|40
1704320700000|2024-01-03 22:25:00|10925.4|10918.8|10924.4|10917.8|10925.4|10918.8|10924.1|10917.5|17
1704321000000|2024-01-03 22:30:00|10924.3|10917.7|10924.7|10918.1|10925.6|10919|10923.7|10917.6|55
1704321300000|2024-01-03 22:35:00|10924.6|10918|10924.2|10917.8|10925.4|10919.3|10924.1|10917.8|48
1704321600000|2024-01-03 22:40:00|10924.1|10917.9|10924.1|10918|10924.2|10918|10924|10917.8|32
1704321900000|2024-01-03 22:45:00|10924|10917.9|10924.7|10918.8|10925.1|10919|10923.5|10917.9|71
1704322200000|2024-01-03 22:50:00|10924.6|10918.9|10924.8|10919.7|10925.4|10919.7|10924.4|10918.8|76
1704322500000|2024-01-03 22:55:00|10924.7|10919.8|10924.5|10920|10925.7|10920.2|10924|10917.7|98
1704322800000|2024-01-03 23:00:00|10925.4|10919.9|10924.7|10923.2|10927.3|10924.5|10924.5|10919.8|111
1704323100000|2024-01-03 23:05:00|10924.4|10923.5|10925.4|10924.5|10925.9|10925|10924.4|10923.4|59
1704323400000|2024-01-03 23:10:00|10925.3|10924.4|10925.3|10924.4|10925.7|10924.8|10924.7|10923.8|112
1704323700000|2024-01-03 23:15:00|10925.4|10924.5|10923.5|10922.6|10925.4|10924.5|10923.2|10922.3|55
1704324000000|2024-01-03 23:20:00|10923.4|10922.5|10923.4|10922.5|10924|10923.1|10922.8|10921.9|51
1704324300000|2024-01-03 23:25:00|10923.1|10922.2|10924.9|10924|10925.5|10924.6|10923.1|10922.2|67
1704324600000|2024-01-03 23:30:00|10924.8|10923.9|10925.4|10924.5|10926.3|10925.4|10924.4|10923.5|87
1704324900000|2024-01-03 23:35:00|10925.3|10924.4|10925.4|10924.5|10926|10925.1|10925.1|10924.2|58
1704325200000|2024-01-03 23:40:00|10925.1|10924.2|10925.4|10924.5|10926|10925.1|10925.1|10924.2|49
1704325500000|2024-01-03 23:45:00|10925.3|10924.4|10926.1|10925.2|10926.1|10925.2|10925.1|10924.2|54
1704325800000|2024-01-03 23:50:00|10926.3|10925.4|10928.1|10927.2|10928.2|10927.3|10926|10925.1|89
1704326100000|2024-01-03 23:55:00|10928.2|10927.3|10926.6|10925.7|10928.3|10927.4|10926.1|10925.2|46
1704326400000|2024-01-04 00:00:00|10926.5|10925.6|10926.5|10925.6|10927.1|10926.2|10926.1|10925.2|111
1704326700000|2024-01-04 00:05:00|10926.3|10925.4|10924.1|10923.2|10926.6|10925.7|10924.1|10923.2|90
1704327000000|2024-01-04 00:10:00|10924|10923.1|10924.6|10923.7|10925|10924.1|10921.8|10920.9|101
1704327300000|2024-01-04 00:15:00|10924.7|10923.8|10926.5|10925.6|10926.6|10925.7|10924.7|10923.8|74
1704327600000|2024-01-04 00:20:00|10926.6|10925.7|10925.6|10924.7|10927.2|10926.3|10925.4|10924.5|85
1704327900000|2024-01-04 00:25:00|10925.7|10924.8|10926|10925.1|10926.3|10925.4|10925.5|10924.6|63
1704328200000|2024-01-04 00:30:00|10926.2|10925.3|10925.9|10925|10926.3|10925.4|10925.5|10924.6|53
1704328500000|2024-01-04 00:35:00|10926|10925.1|10922.9|10922|10926|10925.1|10922|10921.1|63
1704328800000|2024-01-04 00:40:00|10922.7|10921.8|10921.9|10921|10923.2|10922.3|10921.4|10920.5|61
1704329100000|2024-01-04 00:45:00|10922.3|10921.4|10922.9|10922|10923.8|10922.9|10921.5|10920.6|91
1704329400000|2024-01-04 00:50:00|10922.8|10921.9|10920.1|10919.2|10922.8|10921.9|10919.9|10919|82
1704329700000|2024-01-04 00:55:00|10920.3|10919.4|10923|10922.1|10923.4|10922.6|10920.3|10919.4|112
1704330000000|2024-01-04 01:00:00|10922.9|10922|10922.8|10921.9|10923.7|10922.8|10922.2|10921.5|112
1704330300000|2024-01-04 01:05:00|10922.7|10921.8|10923|10922.1|10924.6|10923.7|10922.6|10921.8|84
1704330600000|2024-01-04 01:10:00|10922.9|10922.3|10920.9|10920|10923.2|10922.6|10920.6|10919.7|86
1704330900000|2024-01-04 01:15:00|10921|10920.1|10921.8|10920.9|10923.5|10922.6|10920.7|10919.8|160
1704331200000|2024-01-04 01:20:00|10921.7|10920.8|10922.6|10922|10922.7|10922.1|10920.8|10919.9|115
1704331500000|2024-01-04 01:25:00|10922.5|10921.9|10919.6|10918.7|10922.6|10922|10919.5|10918.6|95
1704331800000|2024-01-04 01:30:00|10919.8|10918.9|10918.3|10917.4|10920.1|10919.2|10918|10917.1|166
1704332100000|2024-01-04 01:35:00|10918.4|10917.5|10917.9|10917|10918.8|10917.9|10917.3|10916.4|134
1704332400000|2024-01-04 01:40:00|10918|10917.1|10917.5|10916.6|10918.9|10918.2|10916.8|10915.9|109
1704332700000|2024-01-04 01:45:00|10917.4|10916.5|10918|10917.1|10919.3|10918.4|10917.3|10916.4|130
1704333000000|2024-01-04 01:50:00|10917.9|10917|10918.5|10917.6|10919.4|10918.5|10917.6|10916.7|111
1704333300000|2024-01-04 01:55:00|10918.6|10917.7|10918.3|10917.4|10920.2|10919.6|10918.1|10917.2|96
1704333600000|2024-01-04 02:00:00|10918.4|10917.5|10918.7|10917.8|10919.5|10918.6|10918.1|10917.2|89
1704333900000|2024-01-04 02:05:00|10918.9|10918|10918.9|10918|10919.4|10918.6|10918.4|10917.5|90
1704334200000|2024-01-04 02:10:00|10918.8|10917.9|10919.4|10918.5|10919.4|10918.5|10918.4|10917.5|60
1704334500000|2024-01-04 02:15:00|10919.3|10918.4|10918|10917.1|10919.3|10918.4|10917.5|10916.6|117
1704334800000|2024-01-04 02:20:00|10918.1|10917.2|10917.3|10916.7|10918.1|10917.2|10916.3|10915.7|78
1704335100000|2024-01-04 02:25:00|10917.4|10916.8|10918.9|10918|10919.5|10918.6|10917.3|10916.7|91
1704335400000|2024-01-04 02:30:00|10918.8|10917.9|10919.7|10919.1|10920.6|10919.8|10918.6|10917.7|93
1704335700000|2024-01-04 02:35:00|10919.4|10918.8|10919.5|10918.9|10920|10919.4|10919.2|10918.6|56
1704336000000|2024-01-04 02:40:00|10919.6|10919|10919.5|10918.6|10920.1|10919.3|10918.8|10918.2|37
1704336300000|2024-01-04 02:45:00|10919|10918.4|10918.9|10918|10919.5|10918.6|10917.9|10917.1|80
1704336600000|2024-01-04 02:50:00|10919|10918.1|10920|10919.1|10920|10919.1|10918.4|10917.6|44
1704336900000|2024-01-04 02:55:00|10919.9|10919|10920|10919.1|10920.6|10919.7|10919.2|10918.6|65
1704337200000|2024-01-04 03:00:00|10919.9|10919|10921.9|10921.3|10922.2|10921.4|10919.9|10919|86
1704337500000|2024-01-04 03:05:00|10922|10921.4|10922.6|10921.7|10922.8|10921.9|10921.4|10920.6|69
1704337800000|2024-01-04 03:10:00|10922.8|10922.2|10923.3|10922.7|10923.7|10922.9|10922.2|10921.5|82
1704338100000|2024-01-04 03:15:00|10923.2|10922.6|10924.3|10923.4|10924.6|10923.7|10922.7|10922.1|72
1704338400000|2024-01-04 03:20:00|10924.2|10923.3|10924.7|10923.8|10925.2|10924.3|10923.9|10923|93
1704338700000|2024-01-04 03:25:00|10924.6|10923.7|10927.2|10926.3|10927.6|10926.7|10924.5|10923.7|100
1704339000000|2024-01-04 03:30:00|10927.3|10926.4|10929.4|10928.5|10930.6|10929.7|10927.2|10926.3|179
1704339300000|2024-01-04 03:35:00|10929.3|10928.4|10928|10927.1|10931.3|10930.4|10927.8|10927|150
1704339600000|2024-01-04 03:40:00|10927.9|10927|10926.4|10925.8|10927.9|10927.1|10926.4|10925.8|88
1704339900000|2024-01-04 03:45:00|10926.3|10925.7|10926.8|10926.2|10927.1|10926.5|10926.3|10925.7|27
1704340200000|2024-01-04 03:50:00|10926.9|10926.3|10926.3|10925.7|10927.2|10926.6|10926.2|10925.6|47
1704340500000|2024-01-04 03:55:00|10926.2|10925.6|10926.6|10926|10927|10926.4|10925.8|10925.2|66
1704340800000|2024-01-04 04:00:00|10926.5|10925.9|10927.6|10926.7|10927.9|10927|10926.3|10925.7|54
1704341100000|2024-01-04 04:05:00|10927.7|10926.8|10925.8|10925.2|10927.9|10927|10925.8|10925.2|69
1704341400000|2024-01-04 04:10:00|10925.9|10925.3|10926.7|10926.1|10927.2|10926.3|10925.1|10924.3|74
1704341700000|2024-01-04 04:15:00|10926.9|10926.3|10926|10925.1|10927.3|10926.4|10925.7|10924.8|62
1704342000000|2024-01-04 04:20:00|10925.9|10925|10925.4|10924.8|10926.5|10925.9|10925.2|10924.6|77
1704342300000|2024-01-04 04:25:00|10925.5|10924.5|10925.8|10924.9|10925.9|10925.1|10925|10924.4|55
1704342600000|2024-01-04 04:30:00|10925.7|10924.8|10926.3|10925.4|10926.3|10925.5|10925.4|10924.8|73
1704342900000|2024-01-04 04:35:00|10926.2|10925.3|10927.4|10926.8|10927.5|10926.9|10926.1|10925.2|39
1704343200000|2024-01-04 04:40:00|10927.5|10926.9|10928.7|10927.8|10929.2|10928.3|10927.4|10926.7|83
1704343500000|2024-01-04 04:45:00|10928.6|10927.7|10926.2|10925.3|10928.8|10927.9|10925.6|10924.8|91
1704343800000|2024-01-04 04:50:00|10926.3|10925.4|10927.5|10926.9|10927.6|10927|10925.8|10925.2|71
1704344100000|2024-01-04 04:55:00|10927.6|10927|10926.4|10925.5|10927.7|10927.1|10925.9|10925.2|141
1704344400000|2024-01-04 05:00:00|10926.3|10925.4|10924.7|10923.8|10926.3|10925.4|10923.9|10923|176
1704344700000|2024-01-04 05:05:00|10924.8|10923.9|10923.7|10922.8|10925.8|10925.2|10923.6|10922.7|83
1704345000000|2024-01-04 05:10:00|10923.6|10922.7|10924.7|10923.8|10925.2|10924.3|10923.4|10922.5|82
1704345300000|2024-01-04 05:15:00|10924.8|10923.9|10926|10925.1|10926.2|10925.3|10924.7|10923.8|72
1704345600000|2024-01-04 05:20:00|10926.2|10925.3|10925.5|10924.6|10926.3|10925.4|10925.4|10924.5|82
1704345900000|2024-01-04 05:25:00|10925.6|10924.7|10923.9|10923|10926.1|10925.2|10923.9|10923|69
1704346200000|2024-01-04 05:30:00|10924|10923.1|10923.7|10922.8|10925.1|10924.2|10923.6|10922.7|106
1704346500000|2024-01-04 05:35:00|10923.4|10922.5|10923.6|10922.7|10925|10924.2|10922.4|10921.5|173
1704346800000|2024-01-04 05:40:00|10923.8|10922.9|10924|10923.4|10924.2|10923.6|10922.8|10921.9|79
1704347100000|2024-01-04 05:45:00|10923.9|10923.3|10924.4|10923.8|10924.7|10923.9|10923.4|10922.8|60
1704347400000|2024-01-04 05:50:00|10924.5|10923.9|10926.9|10926.3|10927|10926.4|10924.1|10923.4|174
1704347700000|2024-01-04 05:55:00|10927|10926.1|10926.9|10926.3|10927.3|10926.7|10926.2|10925.3|144
1704348000000|2024-01-04 06:00:00|10927.1|10926.5|10927.4|10926.8|10928.7|10927.8|10927.1|10926.4|136
1704348300000|2024-01-04 06:05:00|10927.5|10926.9|10928|10927.4|10928.5|10927.8|10927.3|10926.7|98
1704348600000|2024-01-04 06:10:00|10928.1|10927.5|10929.9|10929|10929.9|10929|10927.8|10926.9|97
1704348900000|2024-01-04 06:15:00|10929.8|10928.9|10931.6|10930.7|10932.1|10931.2|10929.7|10928.8|104
1704349200000|2024-01-04 06:20:00|10931.5|10930.6|10933.8|10932.9|10933.8|10932.9|10931.5|10930.6|98
1704349500000|2024-01-04 06:25:00|10933.7|10932.8|10932.1|10931.2|10935.1|10934.2|10932.1|10931.2|142
1704349800000|2024-01-04 06:30:00|10931.8|10931|10923.3|10922.4|10932.4|10931.5|10922.9|10922|373
1704350100000|2024-01-04 06:35:00|10923.2|10922.3|10924.5|10923.6|10924.6|10923.7|10921.3|10920.4|145
1704350400000|2024-01-04 06:40:00|10924.6|10923.7|10923.4|10922.5|10924.6|10923.7|10921.7|10920.8|114
1704350700000|2024-01-04 06:45:00|10923.3|10922.4|10926.1|10925.2|10926.6|10925.7|10923.3|10922.4|134
1704351000000|2024-01-04 06:50:00|10926.2|10925.3|10929.4|10928.5|10929.4|10928.5|10925.6|10924.7|189
1704351300000|2024-01-04 06:55:00|10929.3|10928.4|10933.1|10932.2|10933.2|10932.3|10929.3|10928.4|178
1704351600000|2024-01-04 07:00:00|10932.8|10931.9|10932.2|10931.3|10933.3|10932.4|10930.2|10929.3|265
1704351900000|2024-01-04 07:05:00|10931.6|10930.7|10935.2|10934.3|10935.4|10934.5|10931.6|10930.7|260
1704352200000|2024-01-04 07:10:00|10935.3|10934.4|10937.6|10936.7|10938.5|10937.6|10932.8|10931.9|233
1704352500000|2024-01-04 07:15:00|10937.4|10936.5|10934.7|10933.8|10937.9|10937|10934.6|10933.7|211
1704352800000|2024-01-04 07:20:00|10934.6|10933.7|10931.2|10930.3|10934.6|10933.7|10930|10929.1|222
1704353100000|2024-01-04 07:25:00|10931.1|10930.2|10933.7|10932.8|10935.8|10934.9|10931.1|10930.2|253
1704353400000|2024-01-04 07:30:00|10933.6|10932.7|10937.3|10936.4|10937.8|10936.9|10933.1|10932.2|251
1704353700000|2024-01-04 07:35:00|10937.4|10936.5|10939.2|10938.3|10939.7|10938.8|10936.7|10935.8|288
1704354000000|2024-01-04 07:40:00|10939.1|10938.2|10944.1|10942.5|10944.6|10943.2|10938.7|10937.8|378
1704354300000|2024-01-04 07:45:00|10943.4|10941.5|10939.7|10938.8|10943.6|10942.7|10939.3|10937.9|398
1704354600000|2024-01-04 07:50:00|10939.4|10938.5|10936.5|10935.6|10941.3|10940.4|10936.4|10935.5|225
1704354900000|2024-01-04 07:55:00|10936.4|10935.5|10938.3|10937.4|10938.5|10937.6|10935.2|10934.3|259
1704355200000|2024-01-04 08:00:00|10938.2|10937.3|10937.7|10936.8|10939.3|10938.4|10935.6|10934.8|417
1704355500000|2024-01-04 08:05:00|10937.6|10936.7|10941.4|10940.5|10945.2|10944.3|10934.9|10934.3|408
1704355800000|2024-01-04 08:10:00|10941.5|10940.6|10943.7|10942.8|10945.1|10944.2|10940.6|10939.7|314
1704356100000|2024-01-04 08:15:00|10943.9|10942.6|10943.6|10942.7|10949.3|10948.4|10942.9|10941.8|426
1704356400000|2024-01-04 08:20:00|10943.5|10942.6|10944|10943.1|10945.9|10945.3|10942.1|10941.2|364
1704356700000|2024-01-04 08:25:00|10943.7|10942.8|10943|10942.1|10948.7|10947.8|10942|10941.1|348
1704357000000|2024-01-04 08:30:00|10943.3|10942.4|10939.9|10939|10943.3|10942.4|10938.4|10937.5|355
1704357300000|2024-01-04 08:35:00|10940|10939.1|10941.3|10940.4|10941.6|10940.7|10937.6|10936.7|335
1704357600000|2024-01-04 08:40:00|10941.4|10940.5|10941|10940.1|10943.6|10942.7|10938|10937.1|390
1704357900000|2024-01-04 08:45:00|10940.8|10939.9|10946.1|10945.2|10947.3|10946.4|10939.3|10938.5|397
1704358200000|2024-01-04 08:50:00|10946.9|10945.4|10949.1|10948.2|10951.2|10950.3|10946.5|10945.4|403
1704358500000|2024-01-04 08:55:00|10949|10948.1|10953.8|10952.9|10956.7|10955.8|10948.6|10947.7|409
1704358800000|2024-01-04 09:00:00|10953.9|10953|10952|10951.1|10958.2|10957.3|10951.2|10950.3|557
1704359100000|2024-01-04 09:05:00|10951.9|10951|10946.1|10945.2|10952.3|10951.4|10945.9|10945|389
1704359400000|2024-01-04 09:10:00|10946.4|10945.5|10951|10950.4|10951.3|10950.7|10946.3|10945.4|262
1704359700000|2024-01-04 09:15:00|10951.1|10950.5|10956.9|10956.3|10958.5|10957.7|10950.5|10949.9|410
1704360000000|2024-01-04 09:20:00|10956.8|10956.2|10955.9|10955.3|10957.6|10956.7|10954.2|10953.3|321
1704360300000|2024-01-04 09:25:00|10955.8|10955.2|10957.3|10956.7|10958.1|10957.2|10952.2|10951.6|258
1704360600000|2024-01-04 09:30:00|10957.6|10956.8|10959.4|10958.8|10960.1|10959.5|10956.7|10955.8|323
1704360900000|2024-01-04 09:35:00|10959.5|10958.9|10963.1|10962.5|10963.3|10962.7|10959.4|10958.8|279
1704361200000|2024-01-04 09:40:00|10963|10962.4|10966.4|10965.8|10967.4|10966.5|10962.4|10961.8|280
1704361500000|2024-01-04 09:45:00|10966.5|10965.9|10968.8|10967.9|10969.7|10968.8|10964.3|10963.6|350
1704361800000|2024-01-04 09:50:00|10968.7|10967.8|10964.9|10964.3|10969.3|10968.4|10964.5|10963.6|380
1704362100000|2024-01-04 09:55:00|10965.1|10964.5|10968|10967.1|10969|10968.3|10963.9|10963.1|359
1704362400000|2024-01-04 10:00:00|10968.1|10967.2|10970.5|10969.9|10972.5|10971.9|10967.3|10966.4|413
1704362700000|2024-01-04 10:05:00|10970.9|10970|10966.4|10965.8|10971.4|10970.5|10966.3|10965.4|313
1704363000000|2024-01-04 10:10:00|10966.3|10965.7|10962.8|10961.9|10967.2|10966.3|10962.8|10961.9|276
1704363300000|2024-01-04 10:15:00|10962.9|10962|10967.3|10966.4|10967.5|10966.6|10962.8|10961.9|213
1704363600000|2024-01-04 10:20:00|10967.2|10966.3|10966.4|10965.5|10967.8|10967.1|10964.1|10963.5|179
1704363900000|2024-01-04 10:25:00|10966.5|10965.6|10961.3|10960.7|10966.5|10965.6|10959.7|10958.8|261
1704364200000|2024-01-04 10:30:00|10961.4|10960.8|10963|10962.1|10965.3|10964.7|10961.4|10960.8|226
1704364500000|2024-01-04 10:35:00|10963.1|10962.2|10962.1|10961.2|10963.7|10962.8|10960.4|10959.5|181
1704364800000|2024-01-04 10:40:00|10962|10961.1|10959.4|10958.5|10963.6|10963|10958.6|10957.7|242
1704365100000|2024-01-04 10:45:00|10959.3|10958.4|10957.7|10956.8|10960.4|10959.8|10957.7|10956.8|220
1704365400000|2024-01-04 10:50:00|10957.9|10957|10955.3|10954.7|10957.9|10957|10954.7|10954|266
1704365700000|2024-01-04 10:55:00|10955.4|10954.8|10955.9|10955.3|10957.3|10956.4|10954.9|10954|246
1704366000000|2024-01-04 11:00:00|10956|10955.4|10954.7|10953.8|10957.5|10956.7|10954.2|10953.3|241
1704366300000|2024-01-04 11:05:00|10954.8|10953.9|10954.2|10953.6|10956.9|10956.2|10953.7|10952.8|160
1704366600000|2024-01-04 11:10:00|10954.1|10953.5|10954.4|10953.8|10954.9|10954.2|10953.6|10952.7|113
1704366900000|2024-01-04 11:15:00|10954.5|10953.9|10952.7|10952.1|10955.6|10954.8|10951.1|10950.2|204
1704367200000|2024-01-04 11:20:00|10953.2|10952.3|10952|10951.4|10954.6|10953.7|10950|10949.3|182
1704367500000|2024-01-04 11:25:00|10951.9|10951.3|10955.3|10954.7|10956.7|10956.1|10951.9|10951|211
1704367800000|2024-01-04 11:30:00|10955.5|10954.9|10956.3|10955.4|10958.4|10957.5|10955.4|10954.5|177
1704368100000|2024-01-04 11:35:00|10956.2|10955.3|10955.1|10954.2|10956.2|10955.3|10953.3|10952.4|179
1704368400000|2024-01-04 11:40:00|10955.2|10954.3|10955.6|10955|10955.7|10955|10953.3|10952.4|144
1704368700000|2024-01-04 11:45:00|10955.5|10954.9|10954.6|10954|10955.8|10955.2|10953.3|10952.4|151
1704369000000|2024-01-04 11:50:00|10954.7|10954.1|10949.7|10948.8|10954.8|10954.1|10949.5|10948.6|151
1704369300000|2024-01-04 11:55:00|10949.5|10948.6|10948.3|10947.7|10949.7|10949.1|10946.6|10945.7|251
1704369600000|2024-01-04 12:00:00|10948.2|10947.6|10948.5|10947.6|10949.8|10949|10947.1|10946.5|247
1704369900000|2024-01-04 12:05:00|10948.6|10947.7|10950.5|10949.6|10951.6|10950.7|10947.4|10946.5|249
1704370200000|2024-01-04 12:10:00|10950.6|10949.7|10950.3|10949.4|10951.1|10950.2|10949.2|10948.4|195
1704370500000|2024-01-04 12:15:00|10950.4|10949.5|10950.5|10949.9|10952.2|10951.3|10949.4|10948.5|214
1704370800000|2024-01-04 12:20:00|10950.6|10950|10950.8|10949.9|10952.9|10952|10949.5|10948.8|174
1704371100000|2024-01-04 12:25:00|10951|10950.1|10954.8|10953.9|10955.4|10954.8|10951|10950.1|194
1704371400000|2024-01-04 12:30:00|10954.9|10954|10953.4|10952.8|10956|10955.1|10951|10950.1|252
1704371700000|2024-01-04 12:35:00|10953.2|10952.6|10953.4|10952.5|10954.8|10954|10952.1|10951.3|193
1704372000000|2024-01-04 12:40:00|10953.3|10952.4|10955.6|10954.7|10955.8|10954.9|10952.2|10951.3|181
1704372300000|2024-01-04 12:45:00|10955.7|10954.8|10955.9|10955|10956.3|10955.5|10952.6|10951.7|208
1704372600000|2024-01-04 12:50:00|10955.8|10954.9|10953.5|10952.6|10956.4|10955.5|10952.3|10951.4|169
1704372900000|2024-01-04 12:55:00|10953.6|10952.7|10952.9|10952|10955.8|10954.9|10952|10951.1|223
1704373200000|2024-01-04 13:00:00|10953.2|10952.3|10950.7|10949.8|10953.2|10952.3|10948.9|10948|338
1704373500000|2024-01-04 13:05:00|10950.6|10949.7|10953.3|10952.4|10953.9|10953|10950.5|10949.6|369
1704373800000|2024-01-04 13:10:00|10953.2|10952.3|10952.9|10949.5|10954.7|10953.8|10950.7|10948.4|287
1704374100000|2024-01-04 13:15:00|10952.7|10949.6|10953.4|10952.5|10955.9|10955|10946.2|10942.8|731
1704374400000|2024-01-04 13:20:00|10953.5|10952.6|10950.4|10949.5|10954.8|10953.9|10947.2|10946.3|645
1704374700000|2024-01-04 13:25:00|10950.3|10949.4|10949.8|10947|10952.1|10951.5|10947.2|10946.3|387
1704375000000|2024-01-04 13:30:00|10949.4|10947.2|10939.3|10938.7|10949.4|10947.2|10933.2|10932.3|869
1704375300000|2024-01-04 13:35:00|10939.2|10938.6|10943.7|10943.1|10946.6|10945.8|10938.6|10938|588
1704375600000|2024-01-04 13:40:00|10943.6|10943|10942.3|10941.7|10945.6|10944.7|10940.5|10939.6|556
1704375900000|2024-01-04 13:45:00|10942.2|10941.6|10946.8|10946.2|10949|10948.3|10939|10938.1|494
1704376200000|2024-01-04 13:50:00|10946.7|10946.1|10948.3|10947.7|10949.4|10948.8|10945.5|10944.9|500
1704376500000|2024-01-04 13:55:00|10948.2|10947.6|10947.4|10946.8|10950.2|10949.6|10945.9|10945.3|461
1704376800000|2024-01-04 14:00:00|10947.6|10946.7|10945.6|10944.7|10950.9|10950.3|10945|10944.1|514
1704377100000|2024-01-04 14:05:00|10946.3|10945.4|10944.5|10943.6|10946.8|10945.9|10939.8|10939|524
1704377400000|2024-01-04 14:10:00|10944.4|10943.5|10942.7|10941.8|10945.6|10944.9|10940.8|10940.1|423
1704377700000|2024-01-04 14:15:00|10942.6|10941.7|10942.8|10941.9|10946.3|10945.5|10941.8|10941|364
1704378000000|2024-01-04 14:20:00|10942.7|10941.8|10943.1|10942.2|10949|10948.1|10941.2|10940.4|408
1704378300000|2024-01-04 14:25:00|10943.2|10942.3|10943.2|10942.6|10946.2|10945.3|10941.8|10941.2|401
1704378600000|2024-01-04 14:30:00|10943.5|10942.5|10942.4|10941.5|10945|10944.3|10941.9|10941.1|563
1704378900000|2024-01-04 14:35:00|10942.5|10941.6|10942.1|10941.5|10942.7|10941.9|10938.6|10937.8|470
1704379200000|2024-01-04 14:40:00|10942|10941.4|10945.5|10944|10948.1|10947.2|10941.1|10940.2|423
1704379500000|2024-01-04 14:45:00|10945.2|10943.7|10942.4|10941.5|10945.5|10944.7|10940.4|10939.5|631
1704379800000|2024-01-04 14:50:00|10942.2|10941.3|10944.5|10943.9|10947.2|10946.6|10941.4|10940.5|616
1704380100000|2024-01-04 14:55:00|10944.4|10943.8|10945.7|10945.1|10947.4|10946.5|10943.4|10942.5|568
1704380400000|2024-01-04 15:00:00|10945.6|10945|10957.8|10956.9|10960.3|10959.4|10945.6|10945|615
1704380700000|2024-01-04 15:05:00|10958.1|10957.2|10954.3|10953.4|10959.2|10958.4|10953|10952.1|733
1704381000000|2024-01-04 15:10:00|10954.4|10953.5|10961.6|10960.7|10962|10961.1|10953.2|10952.3|585
1704381300000|2024-01-04 15:15:00|10961.8|10960.9|10959.6|10958.7|10962.4|10961.5|10957.2|10956.3|523
1704381600000|2024-01-04 15:20:00|10959.5|10958.6|10961.4|10960.5|10961.6|10960.7|10956.3|10955.4|421
1704381900000|2024-01-04 15:25:00|10961.5|10960.6|10965.1|10964.2|10965.6|10964.7|10960.4|10959.5|470
1704382200000|2024-01-04 15:30:00|10965.2|10964.3|10962.2|10961.3|10965.7|10964.8|10961.6|10960.9|463
1704382500000|2024-01-04 15:35:00|10962.3|10961.4|10961.1|10960.5|10964|10963.1|10959.6|10958.7|514
1704382800000|2024-01-04 15:40:00|10961.3|10960.4|10963|10962.1|10963.3|10962.6|10956.7|10955.8|455
1704383100000|2024-01-04 15:45:00|10962.9|10962.4|10959|10958.1|10965.7|10964.8|10958.8|10957.9|614
1704383400000|2024-01-04 15:50:00|10958.9|10958|10956.8|10956.2|10961.6|10960.7|10956.5|10955.7|551
1704383700000|2024-01-04 15:55:00|10956.9|10956.3|10955.5|10954.9|10957.6|10957|10953.7|10953.1|389
1704384000000|2024-01-04 16:00:00|10955.6|10955|10955.9|10955.3|10958.6|10957.8|10954.7|10953.9|416
1704384300000|2024-01-04 16:05:00|10956|10955.4|10958.3|10957.7|10959.5|10958.7|10954.8|10954|367
1704384600000|2024-01-04 16:10:00|10958.6|10957.5|10961.7|10960.8|10963.2|10962.5|10958.2|10957.4|446
1704384900000|2024-01-04 16:15:00|10961.6|10960.7|10959.3|10958.4|10964.2|10963.6|10959|10958.3|428
1704385200000|2024-01-04 16:20:00|10959.6|10958.7|10959.1|10958.5|10960.6|10959.7|10959|10958.1|299
1704385500000|2024-01-04 16:25:00|10959.3|10958.7|10960.3|10959.4|10962.2|10961.3|10958.9|10958|387
1704385800000|2024-01-04 16:30:00|10960.2|10959.3|10959.3|10958.7|10960.8|10959.9|10956.9|10956|281
1704386100000|2024-01-04 16:35:00|10959.4|10958.8|10958.5|10957.9|10962|10961.4|10958.5|10957.6|301
1704386400000|2024-01-04 16:40:00|10958|10957.4|10956|10955.4|10958.7|10958.1|10955.5|10954.7|342
1704386700000|2024-01-04 16:45:00|10955.9|10955.3|10957.4|10956.8|10958.6|10958|10955.4|10954.8|308
1704387000000|2024-01-04 16:50:00|10957.3|10956.7|10956|10955.4|10959|10958.4|10955.7|10955.1|321
1704387300000|2024-01-04 16:55:00|10955.9|10955.3|10956.4|10955.8|10959.7|10959.1|10955.5|10954.9|287
1704387600000|2024-01-04 17:00:00|10956.5|10955.9|10957.1|10956.5|10957.1|10956.5|10954.4|10953.6|230
1704387900000|2024-01-04 17:05:00|10957.2|10956.6|10957.1|10956.5|10960.1|10959.5|10956.7|10955.8|256
1704388200000|2024-01-04 17:10:00|10956.6|10956|10955.6|10955|10958.1|10957.2|10954.6|10953.7|255
1704388500000|2024-01-04 17:15:00|10955.7|10955.1|10953.8|10952.9|10959.2|10958.5|10953.3|10952.4|364
1704388800000|2024-01-04 17:20:00|10953.7|10952.8|10949.6|10948.7|10953.8|10952.9|10949|10948.1|259
1704389100000|2024-01-04 17:25:00|10949.4|10948.5|10946.3|10945.7|10950.1|10949.5|10945.7|10945.1|181
1704389400000|2024-01-04 17:30:00|10946.2|10945.6|10944.3|10943.7|10946.8|10946.1|10942.3|10941.7|269
1704389700000|2024-01-04 17:35:00|10944.2|10943.6|10948|10947.4|10948.5|10947.9|10942.7|10942.1|158
1704390000000|2024-01-04 17:40:00|10947.9|10947.3|10947.5|10946.6|10949.1|10948.5|10946.6|10946|159
1704390300000|2024-01-04 17:45:00|10947.4|10946.5|10948.8|10948.2|10948.8|10948.2|10944.5|10943.9|266
1704390600000|2024-01-04 17:50:00|10948.9|10948.3|10950|10949.1|10950.5|10949.9|10947.9|10947.3|203
1704390900000|2024-01-04 17:55:00|10949.9|10949|10951|10950.1|10951|10950.1|10947.9|10947|221
1704391200000|2024-01-04 18:00:00|10950.9|10950|10951.9|10951.3|10952.6|10951.8|10949.9|10949|190
1704391500000|2024-01-04 18:05:00|10951.8|10951.2|10951|10950.4|10951.9|10951.3|10950.2|10949.6|177
1704391800000|2024-01-04 18:10:00|10950.9|10950.3|10951.4|10950.8|10951.9|10951.3|10949.6|10949|143
1704392100000|2024-01-04 18:15:00|10951.3|10950.7|10950.9|10950|10954.7|10954.1|10950.8|10950|160
1704392400000|2024-01-04 18:20:00|10951|10950.1|10950.5|10949.6|10952.1|10951.5|10949.8|10948.9|228
1704392700000|2024-01-04 18:25:00|10950.4|10949.5|10949.8|10948.9|10952.3|10951.4|10949.7|10948.8|170
1704393000000|2024-01-04 18:30:00|10950|10949.1|10950.3|10949.4|10951.3|10950.4|10949.4|10948.5|157
1704393300000|2024-01-04 18:35:00|10950.4|10949.5|10949.8|10948.9|10951.7|10950.8|10949.4|10948.5|164
1704393600000|2024-01-04 18:40:00|10949.7|10948.8|10948.7|10947.8|10950|10949.1|10948.5|10947.6|154
1704393900000|2024-01-04 18:45:00|10948.6|10947.7|10949.3|10948.4|10950.5|10949.6|10947.5|10946.6|188
1704394200000|2024-01-04 18:50:00|10949.5|10948.6|10947.3|10946.4|10951|10950.1|10947.3|10946.4|197
1704394500000|2024-01-04 18:55:00|10947.4|10946.5|10947.4|10946.5|10949|10948.1|10946.4|10945.5|159
1704394800000|2024-01-04 19:00:00|10947.6|10946.7|10946.5|10945.9|10948|10947.2|10945.6|10944.8|170
1704395100000|2024-01-04 19:05:00|10946.7|10946.1|10945.6|10944.7|10947.9|10947.3|10945.4|10944.6|120
1704395400000|2024-01-04 19:10:00|10945.7|10944.8|10946.3|10945.4|10948|10947.4|10945.3|10944.5|128
1704395700000|2024-01-04 19:15:00|10946.4|10945.5|10946.1|10945.5|10947.8|10947.2|10945.8|10945.1|169
1704396000000|2024-01-04 19:20:00|10946.2|10945.3|10944.3|10943.7|10947.2|10946.3|10944.1|10943.4|138
1704396300000|2024-01-04 19:25:00|10944.4|10943.8|10944.8|10944.2|10945.8|10945.2|10943.9|10943.1|148
1704396600000|2024-01-04 19:30:00|10944.9|10944.3|10944.3|10943.7|10945.4|10944.8|10943.8|10943.2|114
1704396900000|2024-01-04 19:35:00|10944.1|10943.5|10946.3|10945.7|10946.4|10945.8|10944.1|10943.5|76
1704397200000|2024-01-04 19:40:00|10946.2|10945.6|10945.2|10944.6|10946.5|10945.9|10944.8|10944.2|138
1704397500000|2024-01-04 19:45:00|10945|10944.4|10949.4|10948.8|10949.4|10948.8|10944.6|10944|194
1704397800000|2024-01-04 19:50:00|10949.5|10948.5|10949.4|10948.8|10950.2|10949.6|10947.2|10946.6|173
1704398100000|2024-01-04 19:55:00|10949.3|10948.7|10947.4|10946.5|10950.1|10949.5|10947.4|10946.5|137
1704398400000|2024-01-04 20:00:00|10947.5|10946.6|10945.5|10944.6|10948.1|10947.2|10945.4|10944.5|187
1704398700000|2024-01-04 20:05:00|10945.6|10944.7|10946|10945.4|10946.5|10945.7|10945.1|10944.2|118
1704399000000|2024-01-04 20:10:00|10945.9|10945.3|10946.5|10945.9|10947.9|10947|10945.5|10944.8|142
1704399300000|2024-01-04 20:15:00|10946.4|10945.5|10945.8|10944.9|10946.5|10945.9|10943.6|10942.8|177
1704399600000|2024-01-04 20:20:00|10945.7|10944.8|10944.5|10943.6|10946|10945.1|10944.1|10943.2|184
1704399900000|2024-01-04 20:25:00|10944.4|10943.5|10945.3|10944.4|10945.5|10944.7|10943.6|10942.9|146
1704400200000|2024-01-04 20:30:00|10945.4|10944.5|10946.6|10946|10947.6|10946.7|10944.9|10944|191
1704400500000|2024-01-04 20:35:00|10947.4|10946.5|10946.1|10945.5|10948.2|10947.6|10946|10945.2|156
1704400800000|2024-01-04 20:40:00|10946.2|10945.6|10945.1|10944.5|10946.8|10946.1|10944.9|10944.3|103
1704401100000|2024-01-04 20:45:00|10945.2|10944.6|10945.8|10945.2|10947.5|10946.6|10944.4|10943.5|200
1704401400000|2024-01-04 20:50:00|10945.3|10944.7|10946.6|10945.7|10946.7|10945.8|10944.2|10943.5|196
1704401700000|2024-01-04 20:55:00|10946.7|10945.8|10949.8|10948.9|10949.9|10949|10946.2|10945.3|208
1704402000000|2024-01-04 21:00:00|10949.7|10948.8|10949|10948.1|10950.5|10949.7|10947.5|10946.6|199
1704402300000|2024-01-04 21:05:00|10949.2|10948.3|10949.4|10948.5|10949.8|10948.9|10948.8|10947.9|65
1704402600000|2024-01-04 21:10:00|10949.5|10948.6|10950|10949.1|10950.5|10949.6|10948.8|10947.9|73
1704402900000|2024-01-04 21:15:00|10949.9|10949|10948.8|10947.9|10950.6|10949.7|10948.4|10947.5|67
1704403200000|2024-01-04 21:20:00|10948.6|10947.7|10949.2|10948.3|10949.5|10948.6|10948.2|10947.3|49
1704403500000|2024-01-04 21:25:00|10949.1|10948.2|10948.3|10947.4|10949.2|10948.4|10948|10947.1|63
1704403800000|2024-01-04 21:30:00|10948.4|10947.5|10947.8|10946.9|10948.6|10947.7|10947.5|10946.6|48
1704404100000|2024-01-04 21:35:00|10947.5|10946.8|10946.5|10945.6|10947.8|10947|10946.3|10945.4|99
1704404400000|2024-01-04 21:40:00|10946.6|10945.7|10947.9|10947|10947.9|10947|10946.2|10945.3|84
1704404700000|2024-01-04 21:45:00|10948|10947.1|10948.5|10947.6|10948.6|10947.7|10947.4|10946.5|106
1704405000000|2024-01-04 21:50:00|10948.6|10947.7|10948.9|10947.3|10949.2|10948.1|10948.4|10947.3|66
1704405300000|2024-01-04 21:55:00|10949.2|10947|10947.1|10942.5|10949.4|10947|10946|10942.2|128
1704405600000|2024-01-04 22:00:00|10948.5|10941.9|10951.4|10944.8|10951.4|10944.8|10948.5|10941.9|8
1704405900000|2024-01-04 22:05:00|10952.5|10945.9|10954.2|10947.6|10954.4|10947.8|10949.7|10943.1|93
1704406200000|2024-01-04 22:10:00|10954.1|10947.5|10953.5|10946.9|10954.1|10947.5|10951.9|10945.3|32
1704406500000|2024-01-04 22:15:00|10953.4|10946.8|10950.7|10944.1|10954.1|10947.5|10950.5|10943.9|108
1704406800000|2024-01-04 22:20:00|10950.6|10944|10949.4|10942.8|10951.2|10944.6|10949.3|10942.7|30
1704407100000|2024-01-04 22:25:00|10949.3|10942.7|10952.1|10945.5|10954.7|10948.1|10948.5|10941.9|106
1704407400000|2024-01-04 22:30:00|10952|10945.4|10952.2|10945.6|10955.3|10948.7|10950.7|10944.1|85
1704407700000|2024-01-04 22:35:00|10952.1|10945.5|10952.5|10945.9|10952.7|10946.1|10949.9|10943.3|52
1704408000000|2024-01-04 22:40:00|10952.4|10945.8|10950.6|10944|10954.5|10947.9|10950.5|10943.9|129
1704408300000|2024-01-04 22:45:00|10951.3|10944.7|10951.2|10944.6|10951.7|10945.1|10950.3|10943.7|110
1704408600000|2024-01-04 22:50:00|10951.1|10944.5|10951.1|10944.5|10952.5|10945.9|10950.1|10943.5|219
1704408900000|2024-01-04 22:55:00|10951.2|10944.6|10950|10944.7|10951.2|10944.9|10948.5|10942.4|233
1704409200000|2024-01-04 23:00:00|10949.7|10944.2|10947|10945.5|10950.7|10947.6|10946.7|10943.9|111
1704409500000|2024-01-04 23:05:00|10946.7|10945.8|10947.7|10946.8|10948|10946.8|10946.6|10945.4|34
1704409800000|2024-01-04 23:10:00|10947.8|10946.9|10947.1|10945.5|10948.5|10947|10947|10945.5|59
1704410100000|2024-01-04 23:15:00|10946.9|10945.6|10946.5|10945.1|10947.7|10946.5|10946.3|10945|49
1704410400000|2024-01-04 23:20:00|10946.4|10944.9|10945.8|10944.6|10946.6|10945.5|10945.6|10944.4|52
1704410700000|2024-01-04 23:25:00|10945.6|10944.5|10944.9|10944|10945.9|10944.8|10944.7|10943.6|65
1704411000000|2024-01-04 23:30:00|10944.8|10943.9|10946|10944.7|10946.1|10944.7|10944|10942.7|63
1704411300000|2024-01-04 23:35:00|10945.9|10944.8|10946.6|10945.4|10946.6|10945.6|10945.9|10944.8|33
1704411600000|2024-01-04 23:40:00|10946.2|10945.1|10945.5|10944.6|10946.7|10945.6|10945.2|10944.3|62
1704411900000|2024-01-04 23:45:00|10945.4|10944.5|10946.4|10945.5|10946.5|10945.6|10945.4|10944.5|22
1704412200000|2024-01-04 23:50:00|10946.3|10945.4|10947.4|10946.5|10947.5|10946.6|10946.3|10945.4|26
1704412500000|2024-01-04 23:55:00|10947.3|10946.4|10946.8|10945.9|10947.6|10946.7|10946.8|10945.9|28
1704412800000|2024-01-05 00:00:00|10946.6|10945.7|10945.3|10944.4|10946.8|10945.9|10944.9|10944|106
1704413100000|2024-01-05 00:05:00|10945.4|10944.5|10946.8|10945.9|10947.4|10946.5|10945|10944.1|80
1704413400000|2024-01-05 00:10:00|10946.7|10945.8|10949.4|10948.5|10949.4|10948.5|10946.4|10945.5|95
1704413700000|2024-01-05 00:15:00|10949.2|10948.3|10950.7|10949.8|10950.9|10950|10949.2|10948.3|88
1704414000000|2024-01-05 00:20:00|10950.8|10949.9|10949.9|10949|10951|10950.1|10949.8|10948.9|58
1704414300000|2024-01-05 00:25:00|10949.8|10948.9|10950.3|10949.1|10950.3|10949.2|10949.2|10948.3|57
1704414600000|2024-01-05 00:30:00|10950.1|10949.2|10950.9|10950|10951.1|10950.2|10949.2|10948.3|66
1704414900000|2024-01-05 00:35:00|10951|10950.1|10950.4|10949.5|10951.4|10950.5|10950.4|10949.5|56
1704415200000|2024-01-05 00:40:00|10950.2|10949.3|10950.9|10950|10951.1|10950.2|10950|10949.1|77
1704415500000|2024-01-05 00:45:00|10950.8|10949.9|10950|10949.1|10951.9|10951|10949.8|10948.9|41
1704415800000|2024-01-05 00:50:00|10950.1|10949.2|10950.7|10949.8|10951.5|10950.6|10948.5|10947.7|232
1704416100000|2024-01-05 00:55:00|10950.9|10950|10951.4|10950.5|10952|10951.1|10950.3|10949.4|136
1704416400000|2024-01-05 01:00:00|10951.3|10950.4|10951.4|10950.5|10952.7|10951.8|10950.8|10949.9|137
1704416700000|2024-01-05 01:05:00|10951.8|10950.9|10952.8|10951.9|10952.8|10951.9|10950.6|10949.7|109
1704417000000|2024-01-05 01:10:00|10952.7|10951.8|10954.4|10953.5|10955.2|10954.3|10952.2|10951.3|147
1704417300000|2024-01-05 01:15:00|10954.5|10953.6|10954.7|10953.8|10955.7|10954.8|10954.1|10953.2|132
1704417600000|2024-01-05 01:20:00|10954.6|10953.7|10952.8|10951.9|10954.9|10954|10952|10951.1|126
1704417900000|2024-01-05 01:25:00|10952.9|10952|10952.3|10951.4|10952.9|10952|10951.7|10950.8|86
1704418200000|2024-01-05 01:30:00|10952.6|10951.7|10952.4|10951.5|10952.8|10951.9|10950.8|10949.9|129
1704418500000|2024-01-05 01:35:00|10952.7|10951.8|10954.4|10953.5|10956.4|10955.5|10952.1|10951.2|165
1704418800000|2024-01-05 01:40:00|10954.3|10953.4|10955.5|10954.6|10955.9|10955|10952.5|10951.6|125
1704419100000|2024-01-05 01:45:00|10955.7|10954.8|10954.4|10953.5|10956.5|10955.6|10954.2|10953.3|145
1704419400000|2024-01-05 01:50:00|10954.5|10953.6|10953.2|10952.3|10954.5|10953.6|10952.9|10952|62
1704419700000|2024-01-05 01:55:00|10953.3|10952.4|10952.2|10951.3|10953.6|10952.7|10951.4|10950.5|145
1704420000000|2024-01-05 02:00:00|10952.3|10951.4|10952.6|10951.7|10952.8|10951.9|10951.3|10950.4|66
1704420300000|2024-01-05 02:05:00|10952.7|10951.8|10953.4|10952.5|10953.4|10952.5|10952.7|10951.7|38
1704420600000|2024-01-05 02:10:00|10953.5|10952.6|10953.4|10952.5|10954.1|10953.2|10952.7|10951.8|70
1704420900000|2024-01-05 02:15:00|10953.9|10953|10952.3|10951.4|10953.9|10953|10952|10951.1|47
1704421200000|2024-01-05 02:20:00|10952.4|10951.5|10954.3|10953.4|10954.4|10953.5|10952.4|10951.5|55
1704421500000|2024-01-05 02:25:00|10954.4|10953.5|10952.7|10951.8|10954.8|10953.9|10952.3|10951.4|88
1704421800000|2024-01-05 02:30:00|10952.8|10951.9|10950.8|10949.9|10952.8|10951.9|10950.8|10949.9|89
1704422100000|2024-01-05 02:35:00|10950.9|10950|10951.4|10950.5|10951.9|10951|10950.3|10949.4|78
1704422400000|2024-01-05 02:40:00|10951.3|10950.4|10949.3|10948.4|10951.9|10951|10949.1|10948.2|47
1704422700000|2024-01-05 02:45:00|10949.2|10948.3|10948.4|10947.5|10950.8|10949.9|10948.3|10947.4|93
1704423000000|2024-01-05 02:50:00|10948.3|10947.4|10948.8|10947.9|10948.9|10948|10947.7|10946.8|70
1704423300000|2024-01-05 02:55:00|10948.7|10947.8|10947.4|10946.5|10949.1|10948.2|10947.1|10946.2|78
1704423600000|2024-01-05 03:00:00|10947.3|10946.4|10946.7|10945.8|10947.8|10946.9|10946|10945.1|48
1704423900000|2024-01-05 03:05:00|10947|10946.1|10946.8|10945.9|10947.3|10946.4|10946.3|10945.4|51
1704424200000|2024-01-05 03:10:00|10946.7|10945.8|10944.3|10943.4|10946.7|10945.8|10944.3|10943.4|99
1704424500000|2024-01-05 03:15:00|10944.2|10943.3|10943.7|10942.8|10945.4|10944.5|10943.1|10942.2|69
1704424800000|2024-01-05 03:20:00|10943.6|10942.7|10942.1|10941.2|10944.2|10943.3|10941.9|10941|47
1704425100000|2024-01-05 03:25:00|10942.2|10941.3|10941.4|10940.5|10942.3|10941.4|10941.1|10940.2|67
1704425400000|2024-01-05 03:30:00|10941.2|10940.3|10941.3|10940.4|10942.3|10941.4|10941|10940.1|100
1704425700000|2024-01-05 03:35:00|10941.4|10940.5|10942.3|10941.4|10942.3|10941.4|10941|10940.1|82
1704426000000|2024-01-05 03:40:00|10942.4|10941.5|10941.3|10940.4|10942.5|10941.6|10940.8|10939.9|66
1704426300000|2024-01-05 03:45:00|10941.2|10940.3|10940.3|10939.4|10941.3|10940.4|10939.5|10938.7|66
1704426600000|2024-01-05 03:50:00|10940.4|10939.5|10940.8|10939.9|10940.8|10939.9|10939.8|10938.9|83
1704426900000|2024-01-05 03:55:00|10941.2|10940.3|10939.8|10938.9|10941.3|10940.4|10939.6|10938.7|48
1704427200000|2024-01-05 04:00:00|10939.7|10938.8|10940.1|10939.2|10940.6|10939.7|10939.6|10938.7|65
1704427500000|2024-01-05 04:05:00|10940|10939.1|10939.8|10938.9|10940.4|10939.4|10939.3|10938.4|65
1704427800000|2024-01-05 04:10:00|10939.7|10938.8|10938.8|10937.9|10939.9|10939|10938.2|10937.3|62
1704428100000|2024-01-05 04:15:00|10938.7|10937.8|10938.8|10937.9|10938.9|10938|10938.2|10937.3|54
1704428400000|2024-01-05 04:20:00|10939.3|10938.4|10939.3|10938.4|10939.6|10938.7|10938.9|10938|22
1704428700000|2024-01-05 04:25:00|10939.4|10938.5|10940.3|10939.4|10941.3|10940.4|10939.2|10938.3|58
1704429000000|2024-01-05 04:30:00|10940.4|10939.5|10940.9|10940|10941.8|10940.9|10940.3|10939.4|82
1704429300000|2024-01-05 04:35:00|10940.8|10939.9|10940.3|10939.4|10940.9|10940|10939.6|10938.7|52
1704429600000|2024-01-05 04:40:00|10940.4|10939.5|10939.3|10938.4|10940.7|10939.8|10939.2|10938.3|60
1704429900000|2024-01-05 04:45:00|10939.1|10938.2|10937.7|10936.8|10939.2|10938.3|10937|10936.1|53
1704430200000|2024-01-05 04:50:00|10937.8|10936.9|10937.3|10936.4|10938.3|10937.4|10937.2|10936.3|14
1704430500000|2024-01-05 04:55:00|10937.6|10936.7|10937.7|10936.8|10938.3|10937.4|10937.3|10936.4|40
1704430800000|2024-01-05 05:00:00|10937.6|10936.7|10937.7|10936.8|10938.1|10937.2|10937.2|10936.3|69
1704431100000|2024-01-05 05:05:00|10937.8|10936.9|10934.8|10933.9|10937.8|10936.9|10934.7|10933.8|93
1704431400000|2024-01-05 05:10:00|10934.7|10933.8|10935.8|10934.9|10936.2|10935.3|10934.7|10933.8|82
1704431700000|2024-01-05 05:15:00|10935.9|10935|10936.1|10935.2|10936.9|10936|10934.9|10934|87
1704432000000|2024-01-05 05:20:00|10936|10935.1|10936.5|10935.6|10937|10936.1|10936|10935.1|76
1704432300000|2024-01-05 05:25:00|10936.6|10935.7|10935.8|10934.9|10936.9|10936|10935.6|10934.7|74
1704432600000|2024-01-05 05:30:00|10936.1|10935.2|10937.2|10936.3|10937.3|10936.4|10936.1|10935.2|56
1704432900000|2024-01-05 05:35:00|10937|10936.1|10937.1|10936.2|10937.2|10936.3|10936.2|10935.3|72
1704433200000|2024-01-05 05:40:00|10937.2|10936.3|10936.3|10935.4|10937.3|10936.4|10936.2|10935.3|79
1704433500000|2024-01-05 05:45:00|10936.2|10935.3|10936.3|10935.4|10936.5|10935.6|10935.4|10934.5|69
1704433800000|2024-01-05 05:50:00|10936.5|10935.6|10935.4|10934.5|10936.8|10935.9|10935.2|10934.3|56
1704434100000|2024-01-05 05:55:00|10935.3|10934.4|10937.9|10937|10938.4|10937.5|10935.3|10934.4|126
1704434400000|2024-01-05 06:00:00|10937.6|10936.7|10934.2|10933.3|10937.7|10936.8|10933.6|10932.7|90
1704434700000|2024-01-05 06:05:00|10934|10933.1|10933.2|10932.3|10934.8|10933.9|10932.5|10931.6|108
1704435000000|2024-01-05 06:10:00|10932.9|10932|10932.5|10931.6|10933.2|10932.3|10932.4|10931.5|65
1704435300000|2024-01-05 06:15:00|10932.3|10931.4|10931.2|10930.3|10932.3|10931.4|10930.2|10929.3|80
1704435600000|2024-01-05 06:20:00|10931.3|10930.4|10930.3|10929.4|10931.6|10930.9|10930.2|10929.3|147
1704435900000|2024-01-05 06:25:00|10930.2|10929.3|10929.3|10928.4|10930.7|10929.8|10928.1|10927.2|184
1704436200000|2024-01-05 06:30:00|10929.4|10928.5|10927.9|10927|10929.5|10928.6|10927.3|10926.4|204
1704436500000|2024-01-05 06:35:00|10928.2|10927.3|10925.8|10924.9|10928.7|10927.8|10925.3|10924.4|123
1704436800000|2024-01-05 06:40:00|10925.6|10925|10926.3|10925.4|10927.6|10926.7|10925.4|10924.5|127
1704437100000|2024-01-05 06:45:00|10926.4|10925.5|10927.3|10926.4|10928.1|10927.2|10926.3|10925.4|154
1704437400000|2024-01-05 06:50:00|10927.5|10926.6|10926.8|10925.9|10928.4|10927.5|10926.7|10925.8|104
1704437700000|2024-01-05 06:55:00|10927|10926.1|10928.3|10927.4|10928.9|10928|10926.2|10925.3|114
1704438000000|2024-01-05 07:00:00|10928.4|10927.5|10927.3|10926.4|10928.6|10927.7|10925.7|10924.8|238
1704438300000|2024-01-05 07:05:00|10927.4|10926.5|10929.3|10928.4|10929.7|10928.8|10925.9|10925|173
1704438600000|2024-01-05 07:10:00|10929.4|10928.5|10930.6|10930|10931.9|10931|10928.7|10928|167
1704438900000|2024-01-05 07:15:00|10930.5|10929.9|10930.4|10929.5|10932.3|10931.4|10929.7|10928.8|242
1704439200000|2024-01-05 07:20:00|10930.5|10929.6|10933|10932.1|10933.5|10932.6|10929.3|10928.4|211
1704439500000|2024-01-05 07:25:00|10933.1|10932.2|10930.8|10929.9|10934|10933.2|10930.8|10929.9|222
1704439800000|2024-01-05 07:30:00|10930.9|10930|10930.7|10929.8|10932.5|10931.6|10930.4|10929.5|208
1704440100000|2024-01-05 07:35:00|10930.6|10929.7|10929.8|10928.9|10931.5|10930.6|10929.4|10928.6|162
1704440400000|2024-01-05 07:40:00|10929.7|10928.8|10924.8|10923.9|10930.1|10929.2|10924.6|10923.7|178
1704440700000|2024-01-05 07:45:00|10925|10924.1|10926.1|10925.5|10926.1|10925.5|10923.6|10922.7|210
1704441000000|2024-01-05 07:50:00|10926.2|10925.6|10926.9|10926|10928.8|10927.9|10925.3|10924.4|182
1704441300000|2024-01-05 07:55:00|10927|10926.1|10923.8|10922.9|10927.3|10926.4|10923.1|10922.2|181
1704441600000|2024-01-05 08:00:00|10923.7|10922.8|10923.6|10922.7|10925.1|10924.5|10920.8|10919.9|420
1704441900000|2024-01-05 08:05:00|10923.5|10922.6|10924.4|10923.8|10924.8|10923.9|10921|10920.2|393
1704442200000|2024-01-05 08:10:00|10924.3|10923.7|10923.3|10922.4|10926.2|10925.6|10921.9|10921.3|317
1704442500000|2024-01-05 08:15:00|10923.4|10922.5|10919.7|10918.8|10925.3|10924.4|10918.5|10917.7|306
1704442800000|2024-01-05 08:20:00|10919.8|10918.9|10919.1|10918.2|10923.4|10922.8|10918.8|10917.9|291
1704443100000|2024-01-05 08:25:00|10919|10918.1|10917.7|10916.8|10921.3|10920.4|10916.9|10916|231
1704443400000|2024-01-05 08:30:00|10917.4|10916.5|10915.2|10914.6|10917.6|10917|10912|10911.1|306
1704443700000|2024-01-05 08:35:00|10915.5|10914.9|10913.2|10912.3|10917.1|10916.5|10912.7|10911.8|258
1704444000000|2024-01-05 08:40:00|10913.1|10912.2|10912|10911.1|10914.9|10914.3|10911.2|10910.3|290
1704444300000|2024-01-05 08:45:00|10911.9|10911|10913.3|10912.4|10914.4|10913.5|10911.2|10910.4|188
1704444600000|2024-01-05 08:50:00|10913.2|10912.3|10907.1|10906.5|10915.2|10914.3|10906.6|10906|308
1704444900000|2024-01-05 08:55:00|10907.2|10906.3|10908.2|10907.3|10908.5|10907.8|10903.8|10903.2|295
1704445200000|2024-01-05 09:00:00|10908.1|10907.2|10907.6|10906.7|10909|10908.4|10906.2|10905.6|311
1704445500000|2024-01-05 09:05:00|10907.5|10906.6|10907.2|10906.3|10907.5|10906.6|10903.2|10902.4|302
1704445800000|2024-01-05 09:10:00|10907.4|10906.5|10915.3|10914.4|10915.7|10914.8|10906.9|10906|345
1704446100000|2024-01-05 09:15:00|10914.9|10914|10917.8|10917.2|10918.4|10917.5|10914.1|10913.2|315
1704446400000|2024-01-05 09:20:00|10917.6|10916.7|10920.4|10919.8|10922.3|10921.7|10917.5|10916.6|261
1704446700000|2024-01-05 09:25:00|10920.3|10919.7|10923.2|10922.3|10924|10923.1|10918.9|10918|223
1704447000000|2024-01-05 09:30:00|10922.6|10921.7|10928|10927.1|10931|10930.1|10921.9|10921|339
1704447300000|2024-01-05 09:35:00|10927.9|10927|10923.9|10923|10929|10928.1|10921.3|10920.4|373
1704447600000|2024-01-05 09:40:00|10924|10923.4|10917.8|10916.9|10924.3|10923.5|10917.4|10916.5|292
1704447900000|2024-01-05 09:45:00|10917.6|10916.7|10914.9|10914|10917.7|10916.8|10913.9|10913|288
1704448200000|2024-01-05 09:50:00|10914.7|10914.1|10911.1|10910.5|10914.7|10914.1|10910.8|10910.1|209
1704448500000|2024-01-05 09:55:00|10911.3|10910.4|10913.8|10912.1|10914.5|10913.5|10910.4|10909.6|226
1704448800000|2024-01-05 10:00:00|10914.1|10912|10912.2|10911.3|10914.2|10912.9|10911.5|10910.6|303
1704449100000|2024-01-05 10:05:00|10911.9|10911|10908.1|10907.2|10912.8|10911.9|10907.5|10906.6|257
1704449400000|2024-01-05 10:10:00|10908.2|10907.3|10910.8|10909.9|10912.1|10911.5|10907.7|10906.8|208
1704449700000|2024-01-05 10:15:00|10910.7|10910.1|10910.6|10909.7|10911.6|10911|10908.4|10907.7|244
1704450000000|2024-01-05 10:20:00|10910.4|10909.5|10905.4|10904.8|10910.5|10909.6|10904.3|10903.4|194
1704450300000|2024-01-05 10:25:00|10905.3|10904.5|10905.3|10904.7|10906.4|10905.8|10904.4|10903.8|191
1704450600000|2024-01-05 10:30:00|10905.2|10904.6|10907.5|10906.6|10907.6|10906.7|10904.1|10903.5|215
1704450900000|2024-01-05 10:35:00|10907.8|10906.9|10908.4|10907.5|10909.9|10909|10906.9|10906|186
1704451200000|2024-01-05 10:40:00|10908.5|10907.6|10910.4|10909.5|10911.9|10911.1|10908.5|10907.6|200
1704451500000|2024-01-05 10:45:00|10910.3|10909.4|10911|10910.1|10912.9|10912|10908.9|10908.1|161
1704451800000|2024-01-05 10:50:00|10910.8|10909.9|10913.3|10912.7|10914.2|10913.6|10908.9|10908|212
1704452100000|2024-01-05 10:55:00|10913.2|10912.6|10913.3|10912.4|10913.9|10913|10911.1|10910.2|243
1704452400000|2024-01-05 11:00:00|10913.4|10912.5|10913.7|10913.1|10914.9|10914|10912|10911.4|237
1704452700000|2024-01-05 11:05:00|10913.8|10913.2|10912.4|10911.5|10914.8|10914.1|10912.4|10911.5|126
1704453000000|2024-01-05 11:10:00|10912.5|10911.6|10911.9|10911.3|10913.2|10912.3|10910.7|10910.1|138
1704453300000|2024-01-05 11:15:00|10912|10911.4|10915|10914.4|10916|10915.3|10910.5|10909.6|233
1704453600000|2024-01-05 11:20:00|10914.9|10914.3|10914|10913.1|10916.3|10915.7|10913.4|10912.6|193
1704453900000|2024-01-05 11:25:00|10914.1|10913.2|10912.2|10911.6|10914.6|10913.8|10911.3|10910.7|178
1704454200000|2024-01-05 11:30:00|10912.3|10911.7|10914.3|10913.7|10914.5|10913.7|10911.4|10910.8|138
1704454500000|2024-01-05 11:35:00|10914.1|10913.5|10913.8|10913.2|10915.9|10915.1|10913.3|10912.4|174
1704454800000|2024-01-05 11:40:00|10913.9|10913.3|10916.6|10915.7|10916.9|10916.2|10913.8|10913.1|135
1704455100000|2024-01-05 11:45:00|10916.3|10915.4|10917.2|10916.3|10917.9|10917.3|10915.5|10914.7|234
1704455400000|2024-01-05 11:50:00|10917.1|10916.2|10913.8|10912.9|10917.1|10916.2|10913.6|10912.7|173
1704455700000|2024-01-05 11:55:00|10913.7|10912.8|10914.7|10913.8|10914.9|10914.1|10913|10912.3|175
1704456000000|2024-01-05 12:00:00|10914.6|10913.7|10917.5|10916.6|10917.9|10917.2|10914.6|10913.7|250
1704456300000|2024-01-05 12:05:00|10917.4|10916.5|10916.6|10915.7|10918.8|10918.2|10916.4|10915.5|194
1704456600000|2024-01-05 12:10:00|10916.9|10916|10917.7|10916.8|10919.5|10918.6|10916.3|10915.5|177
1704456900000|2024-01-05 12:15:00|10917.8|10916.9|10917.1|10916.2|10918.2|10917.3|10915.7|10914.8|209
1704457200000|2024-01-05 12:20:00|10917.2|10916.3|10915.5|10914.9|10917.9|10917|10914.8|10913.9|139
1704457500000|2024-01-05 12:25:00|10915.6|10915|10916.3|10915.4|10917.3|10916.4|10914.1|10913.2|211
1704457800000|2024-01-05 12:30:00|10916.2|10915.3|10916.2|10915.3|10917.4|10916.5|10914.3|10913.4|210
1704458100000|2024-01-05 12:35:00|10916.3|10915.4|10917.4|10916.5|10917.9|10917|10916.1|10915.2|156
1704458400000|2024-01-05 12:40:00|10917.5|10916.6|10919|10918.4|10920.3|10919.4|10917.1|10916.5|206
1704458700000|2024-01-05 12:45:00|10918.9|10918.3|10917.3|10916.7|10920.7|10920.1|10917.3|10916.7|201
1704459000000|2024-01-05 12:50:00|10917.7|10917.1|10917.3|10916.4|10918.4|10917.8|10914.8|10913.9|201
1704459300000|2024-01-05 12:55:00|10917.4|10916.5|10918.1|10917.5|10921.2|10920.6|10915|10914.4|285
1704459600000|2024-01-05 13:00:00|10918.2|10917.6|10919.1|10918.2|10920.2|10919.6|10916.4|10915.5|399
1704459900000|2024-01-05 13:05:00|10919|10918.4|10921.6|10920.7|10922.3|10921.7|10917.9|10917.1|431
1704460200000|2024-01-05 13:10:00|10921.5|10920.6|10922.4|10921.5|10922.4|10921.5|10917.9|10917.3|348
1704460500000|2024-01-05 13:15:00|10922.3|10921.4|10922.6|10922|10924.4|10923.6|10919.8|10918.9|350
1704460800000|2024-01-05 13:20:00|10922.5|10921.9|10923.8|10923.2|10928.4|10927.6|10922.1|10921.5|447
1704461100000|2024-01-05 13:25:00|10923.7|10923.1|10923.4|10917.4|10925.1|10924.2|10919.9|10916.4|540
1704461400000|2024-01-05 13:30:00|10923.5|10917.5|10898.3|10897.4|10923.8|10917.8|10877.5|10876.6|2022
1704461700000|2024-01-05 13:35:00|10898.8|10897.9|10900.6|10899.7|10904.1|10903.2|10890.7|10889.8|1551
1704462000000|2024-01-05 13:40:00|10900.5|10899.6|10917.8|10916.9|10920|10919.1|10894.9|10894|1417
1704462300000|2024-01-05 13:45:00|10917.5|10916.6|10915.3|10914.4|10917.5|10916.6|10905.7|10904.8|1138
1704462600000|2024-01-05 13:50:00|10915.4|10914.5|10925|10924.1|10925.6|10924.7|10912.3|10911.4|1177
1704462900000|2024-01-05 13:55:00|10925.1|10924.2|10921.7|10920.8|10925.7|10924.8|10913.4|10912.5|1052
1704463200000|2024-01-05 14:00:00|10921.9|10921|10933.1|10932.2|10933.8|10932.9|10921.9|10921|1092
1704463500000|2024-01-05 14:05:00|10933.3|10932.4|10929|10928.1|10939.8|10938.9|10928.7|10927.8|1039
1704463800000|2024-01-05 14:10:00|10928.8|10927.9|10926.3|10925.4|10934.3|10933.4|10925.4|10924.5|854
1704464100000|2024-01-05 14:15:00|10926.4|10925.5|10938.2|10937.3|10944.9|10944.2|10925.4|10924.5|1014
1704464400000|2024-01-05 14:20:00|10938.3|10937.4|10938.4|10937.5|10943.8|10943.1|10937.3|10936.4|778
1704464700000|2024-01-05 14:25:00|10938.2|10937.3|10946.2|10945.3|10949.1|10948.3|10936.4|10935.5|781
1704465000000|2024-01-05 14:30:00|10945.7|10945.1|10947.2|10946.3|10950.3|10949.5|10945.1|10944.3|1021
1704465300000|2024-01-05 14:35:00|10947.3|10946.4|10940.6|10939.7|10947.9|10947|10940.5|10939.6|874
1704465600000|2024-01-05 14:40:00|10940.5|10939.6|10941|10940.1|10945.1|10944.5|10936.5|10935.7|800
1704465900000|2024-01-05 14:45:00|10940.9|10940|10949.7|10949.1|10951.6|10951|10940.6|10939.8|738
1704466200000|2024-01-05 14:50:00|10949.8|10949.2|10950.8|10949.9|10955.4|10954.5|10949.3|10948.4|588
1704466500000|2024-01-05 14:55:00|10950.7|10950.1|10950.6|10948.3|10952.7|10951.9|10946.9|10946.1|588
1704466800000|2024-01-05 15:00:00|10955.8|10950.5|10988.3|10987.4|10990.3|10989.4|10955.8|10950.5|1691
1704467100000|2024-01-05 15:05:00|10988.4|10987.5|10992.5|10991.6|10992.7|10991.8|10983.3|10982.4|1338
1704467400000|2024-01-05 15:10:00|10992.6|10991.7|10985.9|10985|10999|10998.1|10985.7|10984.8|1305
1704467700000|2024-01-05 15:15:00|10985.8|10984.9|10979.3|10978.4|10986.7|10985.8|10972.5|10971.6|1099
1704468000000|2024-01-05 15:20:00|10979.1|10978.2|10989|10988.1|10990|10989.4|10975.6|10974.7|1126
1704468300000|2024-01-05 15:25:00|10989.6|10988.7|10981.6|10980.7|10992.5|10991.7|10980.6|10979.7|1038
1704468600000|2024-01-05 15:30:00|10981.8|10980.9|10988.2|10987.3|10989.6|10989|10976.8|10975.9|986
1704468900000|2024-01-05 15:35:00|10988.3|10987.4|10988.3|10987.7|10992.9|10992|10983.6|10982.7|957
1704469200000|2024-01-05 15:40:00|10988.4|10987.8|10989.9|10989|10994.2|10993.6|10986.4|10985.5|920
1704469500000|2024-01-05 15:45:00|10989.5|10988.9|10982.2|10981.3|10993.2|10992.5|10981.2|10980.3|809
1704469800000|2024-01-05 15:50:00|10982|10981.1|10981.4|10980.5|10983.8|10983.2|10976.2|10975.4|729
1704470100000|2024-01-05 15:55:00|10981.5|10980.6|10978.7|10977.8|10981.7|10981.1|10977.4|10976.6|726
1704470400000|2024-01-05 16:00:00|10978.8|10977.9|10969.9|10969.3|10980.5|10979.6|10969.8|10969.1|660
1704470700000|2024-01-05 16:05:00|10970|10969.1|10974.3|10973.7|10975.1|10974.4|10969|10968.1|648
1704471000000|2024-01-05 16:10:00|10974.2|10973.6|10976.4|10975.8|10980.1|10979.3|10971.7|10971|653
1704471300000|2024-01-05 16:15:00|10976.3|10975.7|10970.4|10969.5|10981.1|10980.2|10970.3|10969.4|631
1704471600000|2024-01-05 16:20:00|10970.5|10969.6|10966.1|10965.2|10970.5|10969.6|10964.5|10963.8|726
1704471900000|2024-01-05 16:25:00|10966.2|10965.3|10963.6|10962.7|10967.3|10966.7|10963.1|10962.2|577
1704472200000|2024-01-05 16:30:00|10963.5|10962.6|10966.5|10965.9|10966.6|10965.9|10963.5|10962.6|540
1704472500000|2024-01-05 16:35:00|10966.9|10966|10967.9|10967|10968|10967.1|10964.2|10963.3|425
1704472800000|2024-01-05 16:40:00|10968|10967.1|10969|10968.1|10970.7|10969.9|10966.6|10965.7|386
1704473100000|2024-01-05 16:45:00|10969.2|10968.3|10961.2|10960.3|10970.2|10969.5|10958.7|10957.8|459
1704473400000|2024-01-05 16:50:00|10961.4|10960.5|10961.5|10960.6|10963.1|10962.2|10958.9|10958|427
1704473700000|2024-01-05 16:55:00|10961.4|10960.5|10956.4|10955.8|10961.4|10960.8|10953.4|10952.7|572
1704474000000|2024-01-05 17:00:00|10956.8|10955.9|10953.6|10952.7|10956.8|10955.9|10952.4|10951.6|450
1704474300000|2024-01-05 17:05:00|10953.7|10952.8|10946.7|10945.8|10954.6|10953.7|10946|10945.1|451
1704474600000|2024-01-05 17:10:00|10946.6|10945.7|10949.8|10948.9|10952|10951.1|10944.8|10943.9|547
1704474900000|2024-01-05 17:15:00|10949.7|10948.8|10949.5|10948.6|10953.3|10952.4|10949.3|10948.4|303
1704475200000|2024-01-05 17:20:00|10949.6|10948.7|10951.4|10950.5|10954.9|10954|10949.6|10948.7|374
1704475500000|2024-01-05 17:25:00|10951.3|10950.4|10946.1|10945.2|10952.4|10951.5|10945.7|10944.8|378
1704475800000|2024-01-05 17:30:00|10946|10945.1|10943.9|10943|10949.6|10949|10943.6|10942.7|416
1704476100000|2024-01-05 17:35:00|10944.1|10943.2|10948.7|10947.8|10949.3|10948.4|10943.9|10943|457
1704476400000|2024-01-05 17:40:00|10948.6|10947.7|10950.7|10949.8|10951.8|10950.9|10947.8|10946.9|316
1704476700000|2024-01-05 17:45:00|10950.6|10949.7|10947.7|10947.1|10951.8|10950.9|10946.1|10945.3|360
1704477000000|2024-01-05 17:50:00|10947.8|10947.2|10949|10948.1|10950.3|10949.4|10946.2|10945.3|373
1704477300000|2024-01-05 17:55:00|10949.1|10948.2|10946.8|10945.9|10949.6|10948.7|10945.6|10944.7|373
1704477600000|2024-01-05 18:00:00|10946.6|10945.7|10940.7|10939.8|10946.6|10945.8|10940.2|10939.3|435
1704477900000|2024-01-05 18:05:00|10940.6|10939.7|10939.5|10938.9|10942.1|10941.4|10939.1|10938.2|290
1704478200000|2024-01-05 18:10:00|10939.7|10939.1|10940.5|10939.6|10941.2|10940.5|10938|10937.1|326
1704478500000|2024-01-05 18:15:00|10940.4|10939.5|10936.2|10935.6|10941|10940.4|10935.6|10935|309
1704478800000|2024-01-05 18:20:00|10936.3|10935.7|10940.3|10939.4|10940.6|10939.7|10936.3|10935.7|295
1704479100000|2024-01-05 18:25:00|10940.4|10939.5|10945.7|10944.8|10946.5|10945.6|10940.1|10939.2|335
1704479400000|2024-01-05 18:30:00|10945.8|10944.9|10946.6|10946|10949.2|10948.3|10945.5|10944.8|383
1704479700000|2024-01-05 18:35:00|10946.7|10946.1|10953.4|10952.8|10954.3|10953.5|10946.6|10946|324
1704480000000|2024-01-05 18:40:00|10953.5|10952.9|10951.2|10950.6|10954.4|10953.8|10950.3|10949.7|277
1704480300000|2024-01-05 18:45:00|10951.3|10950.7|10952.1|10951.5|10955.2|10954.6|10951.1|10950.5|204
1704480600000|2024-01-05 18:50:00|10952|10951.4|10952.4|10951.8|10952.9|10952.3|10950.5|10949.9|152
1704480900000|2024-01-05 18:55:00|10952.5|10951.9|10954.4|10953.8|10956.6|10956|10952|10951.4|222
1704481200000|2024-01-05 19:00:00|10954.5|10953.9|10954.9|10954.3|10957.1|10956.4|10954.5|10953.8|294
1704481500000|2024-01-05 19:05:00|10954.7|10954.1|10957.6|10956.7|10958.2|10957.3|10954.1|10953.4|253
1704481800000|2024-01-05 19:10:00|10957.7|10956.8|10957.1|10956.2|10960.3|10959.4|10955.9|10955.2|270
1704482100000|2024-01-05 19:15:00|10957|10956.1|10953|10952.1|10957.5|10956.6|10952.1|10951.2|352
1704482400000|2024-01-05 19:20:00|10953.1|10952.2|10953.7|10952.8|10954.7|10953.8|10952.1|10951.2|232
1704482700000|2024-01-05 19:25:00|10953.9|10953|10954|10953.4|10955.3|10954.5|10952.6|10952|207
1704483000000|2024-01-05 19:30:00|10954.1|10953.5|10954.8|10953.9|10957.3|10956.4|10953.3|10952.4|196
1704483300000|2024-01-05 19:35:00|10954.9|10954|10951.7|10950.8|10956.4|10955.5|10951.7|10950.8|229
1704483600000|2024-01-05 19:40:00|10951.6|10950.7|10949.5|10948.9|10951.9|10951.2|10947.9|10947.3|260
1704483900000|2024-01-05 19:45:00|10949.4|10948.8|10947|10946.1|10949.4|10948.8|10946.7|10945.8|282
1704484200000|2024-01-05 19:50:00|10946.9|10946|10946.1|10945.5|10948.8|10948|10943.7|10942.9|287
1704484500000|2024-01-05 19:55:00|10946|10945.4|10945.7|10945.1|10947.7|10946.9|10944.9|10944|307
1704484800000|2024-01-05 20:00:00|10945.5|10944.9|10943.9|10943.3|10947.7|10946.9|10942.9|10942.3|274
1704485100000|2024-01-05 20:05:00|10943.8|10943.2|10944.6|10944|10946.2|10945.5|10943.3|10942.7|218
1704485400000|2024-01-05 20:10:00|10944.5|10943.9|10943.7|10943.1|10944.7|10944.1|10942.6|10942|231
1704485700000|2024-01-05 20:15:00|10943.6|10943|10939.2|10938.3|10943.7|10943|10939.1|10938.2|215
1704486000000|2024-01-05 20:20:00|10939.3|10938.4|10941.1|10940.2|10942.5|10941.6|10939.2|10938.3|187
1704486300000|2024-01-05 20:25:00|10940.8|10939.9|10940.7|10939.8|10941.5|10940.6|10939.6|10939|222
1704486600000|2024-01-05 20:30:00|10940.3|10939.7|10940.6|10939.7|10941.6|10941|10938.5|10937.9|217
1704486900000|2024-01-05 20:35:00|10940.7|10939.8|10937.7|10937.1|10941.5|10940.6|10937.7|10937.1|160
1704487200000|2024-01-05 20:40:00|10937.4|10936.8|10940.2|10939.3|10940.2|10939.3|10936.1|10935.5|188
1704487500000|2024-01-05 20:45:00|10940.4|10939.5|10940.2|10939.6|10941.4|10940.8|10938.5|10937.9|253
1704487800000|2024-01-05 20:50:00|10939.9|10939|10941.5|10940.9|10941.8|10941.2|10939.5|10938.9|169
1704488100000|2024-01-05 20:55:00|10941.9|10941|10939.8|10938.9|10942.1|10941.5|10938.2|10937.3|254
1704488400000|2024-01-05 21:00:00|10939.9|10939|10938.9|10938|10940.2|10939.3|10937.6|10936.7|160
1704488700000|2024-01-05 21:05:00|10939|10938.1|10937.9|10937|10939.4|10938.5|10937.6|10936.7|70
1704489000000|2024-01-05 21:10:00|10938|10937.1|10939|10938.1|10939.7|10938.8|10937.6|10936.7|82
1704489300000|2024-01-05 21:15:00|10938.9|10938|10939.5|10938.6|10939.7|10938.8|10938.3|10937.4|125
1704489600000|2024-01-05 21:20:00|10939.6|10938.7|10940.2|10939.3|10940.5|10939.6|10939.4|10938.5|79
1704489900000|2024-01-05 21:25:00|10940.3|10939.4|10939.3|10938.4|10940.3|10939.4|10939.3|10938.4|169
1704490200000|2024-01-05 21:30:00|10939.4|10938.5|10939.6|10938.7|10940.1|10939.2|10939.2|10938.3|100
1704490500000|2024-01-05 21:35:00|10939.7|10938.8|10939.7|10938.8|10940|10939.1|10939.1|10938.2|129
1704490800000|2024-01-05 21:40:00|10939.6|10938.7|10939.7|10938.8|10939.8|10938.9|10939.4|10938.5|58
1704491100000|2024-01-05 21:45:00|10939.6|10938.7|10940.7|10939.8|10940.8|10939.9|10939.6|10938.7|130
1704491400000|2024-01-05 21:50:00|10940.8|10939.9|10941.4|10940.5|10942|10941.1|10940.6|10939.7|97
1704491700000|2024-01-05 21:55:00|10941.7|10940.2|10945.4|10938.8|10948.6|10942|10941.5|10937.5|189
1704661200000|2024-01-07 21:00:00|10957.5|10945.5|10956.1|10944.1|10957.5|10945.5|10951.9|10939.9|7
1704661500000|2024-01-07 21:05:00|10956|10944|10956.4|10944.4|10958.3|10946.3|10955.5|10943.5|4
1704661800000|2024-01-07 21:10:00|10956.6|10944.6|10955.3|10943.3|10956.6|10944.6|10950.9|10938.9|7
1704662100000|2024-01-07 21:15:00|10955.5|10943.5|10955.2|10943.2|10955.5|10943.5|10950.4|10938.4|5
1704662400000|2024-01-07 21:20:00|10955.1|10943.1|10955.1|10943.1|10955.1|10943.1|10955.1|10943.1|1
1704662700000|2024-01-07 21:25:00|10955.2|10943.2|10955.1|10943.1|10956.3|10944.3|10953.4|10941.4|11
1704663000000|2024-01-07 21:30:00|10951.6|10939.6|10955.3|10943.3|10955.3|10943.3|10951.6|10939.6|4
1704663300000|2024-01-07 21:35:00|10955.2|10943.2|10951.9|10939.9|10955.2|10943.2|10951.3|10939.3|10
1704663600000|2024-01-07 21:40:00|10950.6|10938.6|10948.1|10941.1|10950.6|10941.1|10948.1|10938.6|2
1704663900000|2024-01-07 21:45:00|10947.6|10941.6|10947.6|10941.6|10952.1|10946.1|10947.1|10941.1|5
1704664200000|2024-01-07 21:50:00|10947.1|10941.1|10947.2|10941.2|10948.3|10942.3|10947.1|10941.1|7
1704664500000|2024-01-07 21:55:00|10947.5|10940.9|10949.9|10943.3|10951.5|10944.9|10947.5|10940.9|7
1704664800000|2024-01-07 22:00:00|10950|10943.4|10947.7|10941.1|10950.5|10943.9|10941.9|10935.3|15
1704665100000|2024-01-07 22:05:00|10941.7|10935.1|10949|10942.4|10949.5|10942.9|10941.7|10935.1|16
1704665400000|2024-01-07 22:10:00|10949.4|10942.8|10946.3|10939.7|10949.4|10942.8|10946.3|10939.7|16
1704665700000|2024-01-07 22:15:00|10949.4|10942.8|10948.9|10942.3|10952|10945.4|10946|10940.1|47
1704666000000|2024-01-07 22:20:00|10948.1|10941.5|10947.8|10942.4|10948.4|10942.4|10946.7|10940.1|54
1704666300000|2024-01-07 22:25:00|10947.7|10942.6|10948|10941.7|10948.8|10942.6|10947.7|10941.7|36
1704666600000|2024-01-07 22:30:00|10948.2|10941.9|10947.5|10941.8|10948.4|10942|10946.5|10940.3|91
1704666900000|2024-01-07 22:35:00|10948|10941.4|10946.6|10942.9|10948.3|10942.9|10946.3|10940.3|59
1704667200000|2024-01-07 22:40:00|10947.3|10942.4|10947.7|10942.4|10948.6|10943.5|10946.3|10942.3|49
1704667500000|2024-01-07 22:45:00|10947.5|10942.3|10947.2|10943.1|10947.6|10943.4|10946.6|10942.3|39
1704667800000|2024-01-07 22:50:00|10946.9|10943.4|10948.1|10942.1|10949.7|10943.6|10946.7|10942.1|51
1704668100000|2024-01-07 22:55:00|10947.3|10943.1|10948.8|10942.2|10949.3|10943.1|10947|10941.6|64
1704668400000|2024-01-07 23:00:00|10949.8|10943.2|10941.4|10938.8|10949.8|10943.2|10941.2|10936.1|209
1704668700000|2024-01-07 23:05:00|10941.1|10939.1|10939.6|10938.7|10941.6|10940|10938.9|10938|74
1704669000000|2024-01-07 23:10:00|10939.8|10938.6|10939.7|10938.8|10940.7|10939.3|10939.4|10938.5|63
1704669300000|2024-01-07 23:15:00|10939.6|10938.7|10940|10939.1|10940.1|10939.2|10939|10938.1|55
1704669600000|2024-01-07 23:20:00|10940.3|10939.4|10938.7|10937.8|10940.6|10939.7|10938.6|10937.7|52
1704669900000|2024-01-07 23:25:00|10938.9|10938|10936.2|10935.3|10939.1|10938.2|10936.2|10935.3|35
1704670200000|2024-01-07 23:30:00|10936.1|10935.2|10937.1|10936.2|10937.6|10936.7|10935.9|10935|46
1704670500000|2024-01-07 23:35:00|10937|10936.1|10936.1|10935.2|10937.7|10936.8|10935.7|10934.8|42
1704670800000|2024-01-07 23:40:00|10936|10935.1|10938|10937.1|10938.1|10937.2|10935.4|10934.5|61
1704671100000|2024-01-07 23:45:00|10937.9|10937.3|10939.2|10938.1|10939.6|10938.7|10937.9|10937.1|62
1704671400000|2024-01-07 23:50:00|10939.1|10938.2|10940.3|10939.4|10940.4|10939.4|10939.1|10938.1|70
1704671700000|2024-01-07 23:55:00|10940.4|10939.5|10942.1|10941.2|10942.6|10941.7|10940.3|10939.3|70
1704672000000|2024-01-08 00:00:00|10942.2|10941.3|10943.5|10942.6|10943.5|10942.6|10941.6|10940.7|63
1704672300000|2024-01-08 00:05:00|10943.4|10942.5|10941.2|10940.3|10943.5|10942.6|10940.8|10939.9|69
1704672600000|2024-01-08 00:10:00|10941.4|10940.5|10944.6|10943.7|10944.6|10943.7|10941.4|10940.5|64
1704672900000|2024-01-08 00:15:00|10944.7|10943.8|10946.3|10945.4|10946.7|10945.8|10944.6|10943.7|77
1704673200000|2024-01-08 00:20:00|10946.4|10945.5|10945.1|10944.2|10947.1|10946.2|10944.7|10943.8|71
1704673500000|2024-01-08 00:25:00|10945.2|10944.3|10946.8|10945.9|10947.3|10946.4|10945.2|10944.3|57
1704673800000|2024-01-08 00:30:00|10946.1|10945.2|10947.1|10946.2|10947.1|10946.2|10945.6|10944.7|62
1704674100000|2024-01-08 00:35:00|10947.2|10946.3|10947.8|10946.9|10949.3|10948.4|10947|10946.1|88
1704674400000|2024-01-08 00:40:00|10947.7|10946.8|10948.2|10947.3|10948.4|10947.5|10947.7|10946.8|39
1704674700000|2024-01-08 00:45:00|10948.3|10947.4|10948.8|10947.9|10949.3|10948.4|10948.3|10947.4|54
1704675000000|2024-01-08 00:50:00|10948.9|10948|10948.5|10947.6|10949.5|10948.6|10948.4|10947.5|85
1704675300000|2024-01-08 00:55:00|10948.4|10947.5|10949.1|10948.2|10949.8|10948.9|10948.1|10947.2|97
1704675600000|2024-01-08 01:00:00|10948.6|10948|10948.6|10948|10949.2|10948.6|10947.4|10946.8|108
1704675900000|2024-01-08 01:05:00|10948.8|10948.2|10950.6|10949.7|10950.6|10949.7|10948.6|10947.7|109
1704676200000|2024-01-08 01:10:00|10950.5|10949.6|10949.6|10948.7|10951|10950.1|10949.2|10948.3|83
1704676500000|2024-01-08 01:15:00|10949.4|10948.5|10952.1|10951.2|10952.2|10951.3|10949.1|10948.2|124
1704676800000|2024-01-08 01:20:00|10952.2|10951.3|10951.9|10951|10952.8|10951.9|10951.7|10950.8|106
1704677100000|2024-01-08 01:25:00|10951.7|10950.8|10951.1|10950.2|10951.7|10950.8|10950|10949.1|74
1704677400000|2024-01-08 01:30:00|10951|10950.1|10952.5|10951.6|10952.7|10951.8|10950.6|10949.7|136
1704677700000|2024-01-08 01:35:00|10952.3|10951.4|10952.8|10951.9|10953.1|10952.2|10950.5|10949.6|127
1704678000000|2024-01-08 01:40:00|10952.7|10951.8|10952.8|10951.9|10953.1|10952.2|10951.3|10950.4|153
1704678300000|2024-01-08 01:45:00|10952.7|10951.8|10951.8|10950.9|10953.7|10952.8|10951.7|10950.8|147
1704678600000|2024-01-08 01:50:00|10951.3|10950.4|10948|10947.1|10952.3|10951.4|10948|10947.1|92
1704678900000|2024-01-08 01:55:00|10948.1|10947.2|10948.6|10947.7|10949.5|10948.6|10947.7|10946.8|142
1704679200000|2024-01-08 02:00:00|10948.3|10947.4|10946.8|10945.9|10948.4|10947.5|10945.7|10944.8|123
1704679500000|2024-01-08 02:05:00|10946.7|10945.8|10945.6|10944.7|10947.3|10946.4|10945.6|10944.7|102
1704679800000|2024-01-08 02:10:00|10945.7|10944.8|10944|10943.1|10945.8|10944.9|10943.8|10942.9|73
1704680100000|2024-01-08 02:15:00|10944.1|10943.2|10944.5|10943.6|10944.8|10943.9|10943.3|10942.4|80
1704680400000|2024-01-08 02:20:00|10944.6|10943.7|10944.1|10943.2|10945.7|10944.8|10943.7|10942.8|80
1704680700000|2024-01-08 02:25:00|10944.2|10943.3|10943.1|10942.2|10944.7|10943.8|10943|10942.1|72
1704681000000|2024-01-08 02:30:00|10943|10942.1|10940.3|10939.4|10943.2|10942.3|10939.9|10939|159
1704681300000|2024-01-08 02:35:00|10940.2|10939.3|10940.6|10939.7|10941.2|10940.3|10940|10939.1|56
1704681600000|2024-01-08 02:40:00|10940.5|10939.6|10940.6|10939.7|10941.3|10940.4|10940|10939.1|72
1704681900000|2024-01-08 02:45:00|10940.4|10939.5|10940|10939.4|10940.7|10940.1|10939.9|10939|82
1704682200000|2024-01-08 02:50:00|10939.9|10939.3|10937.7|10937.1|10940.7|10940|10937.6|10937|98
1704682500000|2024-01-08 02:55:00|10937.6|10937|10937.7|10936.8|10938.8|10937.9|10936.5|10935.6|129
1704682800000|2024-01-08 03:00:00|10937.6|10936.7|10936.5|10935.6|10937.8|10936.9|10936|10935.1|112
1704683100000|2024-01-08 03:05:00|10936.4|10935.5|10937.5|10936.6|10937.9|10937|10936|10935.1|94
1704683400000|2024-01-08 03:10:00|10937.6|10936.7|10938.1|10937.2|10938.7|10937.8|10937.2|10936.3|133
1704683700000|2024-01-08 03:15:00|10938|10937.1|10939.3|10938.7|10939.7|10938.8|10937.8|10936.9|60
1704684000000|2024-01-08 03:20:00|10939.4|10938.8|10939.1|10938.2|10939.4|10938.8|10938.1|10937.2|82
1704684300000|2024-01-08 03:25:00|10939.2|10938.3|10938|10937.1|10939.2|10938.3|10938|10937.1|60
1704684600000|2024-01-08 03:30:00|10937.9|10937|10936.6|10935.7|10937.9|10937|10936|10935.3|58
1704684900000|2024-01-08 03:35:00|10936.7|10935.8|10935.7|10934.8|10936.7|10935.8|10934.9|10934|99
1704685200000|2024-01-08 03:40:00|10935.8|10934.9|10933.6|10932.7|10935.9|10935|10932|10931.1|98
1704685500000|2024-01-08 03:45:00|10934|10933.4|10934.1|10933.2|10935.1|10934.2|10933.5|10932.6|81
1704685800000|2024-01-08 03:50:00|10934.4|10933.5|10932.6|10931.7|10934.7|10933.8|10932|10931.1|87
1704686100000|2024-01-08 03:55:00|10932.5|10931.6|10933.5|10932.6|10933.5|10932.6|10932|10931.1|84
1704686400000|2024-01-08 04:00:00|10933.2|10932.3|10931.9|10931|10934.7|10933.8|10931.7|10930.8|79
1704686700000|2024-01-08 04:05:00|10931.7|10930.8|10931.6|10930.7|10933|10932.1|10931.2|10930.3|83
1704687000000|2024-01-08 04:10:00|10931.7|10930.8|10932.6|10931.7|10932.8|10931.9|10931.3|10930.4|85
1704687300000|2024-01-08 04:15:00|10932.5|10931.6|10933.7|10932.8|10934.5|10933.6|10932.5|10931.6|71
1704687600000|2024-01-08 04:20:00|10933.5|10932.6|10935.6|10934.7|10935.7|10934.8|10933.5|10932.6|83
1704687900000|2024-01-08 04:25:00|10935.7|10934.8|10936.6|10935.7|10936.7|10935.8|10935.4|10934.5|36
1704688200000|2024-01-08 04:30:00|10936.5|10935.6|10935.9|10935|10936.7|10935.8|10935.8|10934.9|32
1704688500000|2024-01-08 04:35:00|10936|10935.1|10935|10934.1|10936|10935.1|10934.9|10934|44
1704688800000|2024-01-08 04:40:00|10935.3|10934.4|10936.7|10935.8|10937.6|10936.7|10935.2|10934.3|70
1704689100000|2024-01-08 04:45:00|10936.8|10935.9|10936.7|10935.8|10937.5|10936.6|10936|10935.1|56
1704689400000|2024-01-08 04:50:00|10936.5|10935.6|10936.6|10935.7|10937|10936.1|10935.6|10934.7|63
1704689700000|2024-01-08 04:55:00|10936.7|10935.8|10934.6|10933.7|10937.7|10936.8|10934.5|10933.6|85
1704690000000|2024-01-08 05:00:00|10934.7|10933.8|10934|10933.4|10934.8|10933.9|10933.3|10932.5|105
1704690300000|2024-01-08 05:05:00|10934.1|10933.5|10936.1|10935.2|10936.1|10935.2|10934|10933.3|74
1704690600000|2024-01-08 05:10:00|10936|10935.1|10936|10935.1|10936.6|10935.7|10935.4|10934.5|57
1704690900000|2024-01-08 05:15:00|10936.1|10935.2|10937|10936.1|10937.1|10936.2|10935.3|10934.4|63
1704691200000|2024-01-08 05:20:00|10936.9|10936|10936.1|10935.2|10937|10936.1|10935.8|10934.9|62
1704691500000|2024-01-08 05:25:00|10936|10935.1|10936.5|10935.6|10937|10936.1|10935.9|10935|33
1704691800000|2024-01-08 05:30:00|10936.1|10935.2|10933.5|10932.6|10936.1|10935.2|10932.6|10931.7|84
1704692100000|2024-01-08 05:35:00|10933.6|10932.7|10934.9|10934|10935.4|10934.5|10932.8|10931.9|144
1704692400000|2024-01-08 05:40:00|10935|10934.1|10935.2|10934.3|10935.5|10934.6|10934.4|10933.5|120
1704692700000|2024-01-08 05:45:00|10935.4|10934.5|10936.4|10935.5|10936.6|10935.7|10934.8|10933.9|60
1704693000000|2024-01-08 05:50:00|10936.1|10935.2|10937.9|10937|10938|10937.1|10935.5|10934.6|88
1704693300000|2024-01-08 05:55:00|10937.8|10936.9|10938|10937.1|10938|10937.1|10936.8|10935.9|98
1704693600000|2024-01-08 06:00:00|10937.8|10936.9|10938.8|10937.9|10939.1|10938.2|10936.8|10935.9|90
1704693900000|2024-01-08 06:05:00|10939|10938.1|10940.3|10939.4|10940.9|10940|10939|10938.1|112
1704694200000|2024-01-08 06:10:00|10940.2|10939.3|10940.9|10940|10941.3|10940.4|10938.1|10937.2|101
1704694500000|2024-01-08 06:15:00|10941|10940.1|10941.6|10940.7|10942.1|10941.2|10940.8|10939.9|44
1704694800000|2024-01-08 06:20:00|10941.4|10940.5|10943.1|10942.2|10943.4|10942.5|10940.1|10939.2|67
1704695100000|2024-01-08 06:25:00|10942.5|10941.6|10943.8|10942.9|10944.2|10943.3|10942.1|10941.2|105
1704695400000|2024-01-08 06:30:00|10943.7|10942.8|10942|10941.1|10943.7|10942.8|10940.9|10940.3|141
1704695700000|2024-01-08 06:35:00|10942.1|10941.2|10943.2|10942.3|10945.1|10944.2|10942.1|10941.2|112
1704696000000|2024-01-08 06:40:00|10942.8|10941.9|10943.7|10942.8|10944.7|10943.8|10942.7|10941.8|100
1704696300000|2024-01-08 06:45:00|10943.8|10942.9|10944.7|10943.8|10946|10945.1|10943.6|10942.7|110
1704696600000|2024-01-08 06:50:00|10944.8|10943.9|10947|10946.1|10947.3|10946.4|10944.1|10943.2|79
1704696900000|2024-01-08 06:55:00|10947.1|10946.2|10946.8|10945.2|10947.3|10946.4|10946.3|10945.1|93
1704697200000|2024-01-08 07:00:00|10947|10945.3|10948.2|10947.3|10949.3|10948.4|10943|10941.4|326
1704697500000|2024-01-08 07:05:00|10948.3|10947.4|10951|10950.1|10951.2|10950.5|10947.5|10946.6|252
1704697800000|2024-01-08 07:10:00|10950.9|10950|10951.6|10950.7|10952.9|10952|10950.2|10949.3|244
1704698100000|2024-01-08 07:15:00|10951.7|10950.8|10945.6|10945|10951.7|10950.8|10945.6|10945|216
1704698400000|2024-01-08 07:20:00|10945.8|10945.2|10946.7|10946.1|10947.1|10946.3|10944.9|10944|184
1704698700000|2024-01-08 07:25:00|10946.6|10946|10947|10946.1|10948.5|10947.6|10945.9|10945.1|171
1704699000000|2024-01-08 07:30:00|10947.2|10946.3|10944.1|10943.2|10947.9|10947|10943.9|10943|254
1704699300000|2024-01-08 07:35:00|10944.2|10943.3|10942.1|10941.2|10945.6|10944.7|10940.7|10939.8|192
1704699600000|2024-01-08 07:40:00|10942.2|10941.3|10945.6|10944.7|10946.1|10945.2|10939.9|10939|282
1704699900000|2024-01-08 07:45:00|10945.7|10944.8|10946.6|10945.7|10948.1|10947.2|10945.5|10944.6|240
1704700200000|2024-01-08 07:50:00|10946.5|10945.6|10946.5|10945.6|10949.1|10948.2|10945.7|10944.8|226
1704700500000|2024-01-08 07:55:00|10946.6|10945.7|10945.8|10944.9|10947.9|10947|10944.5|10943.6|274
1704700800000|2024-01-08 08:00:00|10946.1|10945.2|10938.3|10937.4|10946.1|10945.2|10937.7|10936.8|466
1704701100000|2024-01-08 08:05:00|10938.1|10937.2|10939.2|10938.3|10939.5|10938.6|10935.2|10934.3|406
1704701400000|2024-01-08 08:10:00|10939.3|10938.4|10932.7|10931.8|10941.2|10940.3|10930.5|10929.6|456
1704701700000|2024-01-08 08:15:00|10932.6|10931.7|10935.6|10934.7|10936.4|10935.6|10932.1|10931.2|398
1704702000000|2024-01-08 08:20:00|10935.8|10934.9|10933.1|10932.2|10935.9|10935|10932.7|10931.8|323
1704702300000|2024-01-08 08:25:00|10933.2|10932.3|10932.9|10932|10933.2|10932.3|10929.9|10929|372
1704702600000|2024-01-08 08:30:00|10933|10932.1|10936.7|10935.8|10940.2|10939.3|10933|10932.1|459
1704702900000|2024-01-08 08:35:00|10936.5|10935.6|10934.2|10933.6|10937|10936.1|10933.8|10932.9|380
1704703200000|2024-01-08 08:40:00|10934.5|10933.9|10934.4|10933.5|10937.4|10936.5|10932.1|10931.2|361
1704703500000|2024-01-08 08:45:00|10934.3|10933.4|10934.6|10933.7|10935.4|10934.5|10933.5|10932.6|231
1704703800000|2024-01-08 08:50:00|10934.5|10933.6|10933.4|10932.5|10936.4|10935.5|10933.1|10932.2|267
1704704100000|2024-01-08 08:55:00|10933.5|10932.6|10934.3|10933.4|10934.5|10933.7|10932|10931.1|288
1704704400000|2024-01-08 09:00:00|10934.2|10933.3|10929.5|10928.6|10934.7|10934.1|10929|10928.1|347
1704704700000|2024-01-08 09:05:00|10929.4|10928.5|10931.5|10930.9|10932.8|10932.2|10927.7|10926.8|303
1704705000000|2024-01-08 09:10:00|10931.4|10930.8|10931.7|10930.8|10932.5|10931.7|10929.7|10929.1|237
1704705300000|2024-01-08 09:15:00|10931.8|10930.9|10928.2|10927.6|10932.4|10931.6|10927.9|10927.3|246
1704705600000|2024-01-08 09:20:00|10928.3|10927.7|10926.1|10925.2|10928.9|10928.3|10925.5|10924.6|216
1704705900000|2024-01-08 09:25:00|10926|10925.1|10927.1|10926.2|10928.9|10928.1|10926|10925.1|292
1704706200000|2024-01-08 09:30:00|10927|10926.1|10925.9|10925|10927|10926.1|10923.1|10922.2|413
1704706500000|2024-01-08 09:35:00|10926|10925.1|10929.7|10928.8|10930|10929.3|10924.5|10923.6|264
1704706800000|2024-01-08 09:40:00|10929.5|10928.6|10932.9|10932.3|10934.6|10933.7|10929.2|10928.6|256
1704707100000|2024-01-08 09:45:00|10933|10932.4|10940.3|10939.4|10940.3|10939.4|10932.8|10932.2|264
1704707400000|2024-01-08 09:50:00|10940.4|10939.5|10940.5|10939.9|10940.6|10939.9|10937.5|10936.9|246
1704707700000|2024-01-08 09:55:00|10940.4|10939.8|10937.5|10936.6|10942.9|10942|10937.5|10936.6|279
1704708000000|2024-01-08 10:00:00|10938.8|10937.9|10936.9|10936|10941.6|10940.7|10936.4|10935.5|267
1704708300000|2024-01-08 10:05:00|10937|10936.1|10939|10938.1|10940.4|10939.7|10935.9|10935|332
1704708600000|2024-01-08 10:10:00|10938.8|10937.9|10937|10936.1|10940.2|10939.3|10936.7|10935.8|252
1704708900000|2024-01-08 10:15:00|10937.1|10936.2|10938.9|10938.3|10940.6|10940|10934.8|10933.9|246
1704709200000|2024-01-08 10:20:00|10938.5|10937.9|10938.6|10938|10939.2|10938.6|10936.9|10936.1|217
1704709500000|2024-01-08 10:25:00|10938.2|10937.6|10938.1|10937.2|10938.9|10938.3|10935.8|10935|194
1704709800000|2024-01-08 10:30:00|10938.3|10937.4|10942.2|10941.3|10943.3|10942.7|10938.3|10937.4|210
1704710100000|2024-01-08 10:35:00|10942.1|10941.2|10937.7|10937.1|10942.1|10941.2|10937.2|10936.3|234
1704710400000|2024-01-08 10:40:00|10937.8|10937.2|10940.7|10939.8|10942.3|10941.7|10937.8|10937.2|248
1704710700000|2024-01-08 10:45:00|10940.6|10939.7|10941.5|10940.6|10943.8|10943.2|10939.6|10939|197
1704711000000|2024-01-08 10:50:00|10941.6|10940.7|10942.7|10941.8|10943.9|10943|10941.2|10940.3|219
1704711300000|2024-01-08 10:55:00|10942.6|10941.7|10943|10942.1|10943.6|10942.7|10941.2|10940.3|179
1704711600000|2024-01-08 11:00:00|10943.1|10942.2|10944.1|10943.2|10944.1|10943.2|10940.6|10940|191
1704711900000|2024-01-08 11:05:00|10944.2|10943.3|10943.5|10942.9|10944.5|10943.6|10942|10941.4|200
1704712200000|2024-01-08 11:10:00|10943.7|10943.1|10948.6|10947.7|10948.7|10948|10943.7|10943.1|202
1704712500000|2024-01-08 11:15:00|10948.5|10947.6|10946.5|10945.6|10950.6|10949.7|10945.5|10944.6|296
1704712800000|2024-01-08 11:20:00|10946.6|10945.7|10943.9|10943.3|10951.3|10950.4|10943.6|10943|260
1704713100000|2024-01-08 11:25:00|10944.2|10943.6|10942.9|10942.3|10944.6|10943.8|10942.7|10941.8|246
1704713400000|2024-01-08 11:30:00|10942.8|10942.2|10942.6|10942|10945.6|10944.7|10942.4|10941.8|240
1704713700000|2024-01-08 11:35:00|10942.7|10942.1|10939.3|10938.7|10942.8|10942.2|10939.1|10938.3|279
1704714000000|2024-01-08 11:40:00|10939.5|10938.9|10938|10937.4|10940.4|10939.8|10938|10937.4|208
1704714300000|2024-01-08 11:45:00|10938.1|10937.5|10938.5|10937.6|10939.9|10939|10937.5|10936.9|194
1704714600000|2024-01-08 11:50:00|10938.4|10937.5|10938.1|10937.5|10939.9|10939|10937.4|10936.5|201
1704714900000|2024-01-08 11:55:00|10938.2|10937.6|10938.3|10937.7|10940.6|10939.9|10937.8|10937.1|190
1704715200000|2024-01-08 12:00:00|10938.4|10937.8|10943.9|10943|10944.2|10943.3|10938.3|10937.4|209
1704715500000|2024-01-08 12:05:00|10944|10943.1|10945.8|10944.9|10948.8|10947.9|10942.6|10941.7|325
1704715800000|2024-01-08 12:10:00|10945.7|10944.8|10948.3|10947.4|10948.5|10947.6|10944.2|10943.3|313
1704716100000|2024-01-08 12:15:00|10948.4|10947.5|10943.9|10943.3|10948.7|10947.8|10942.8|10942.1|244
1704716400000|2024-01-08 12:20:00|10944|10943.4|10944.9|10944|10945.8|10945.1|10942.9|10942.3|208
1704716700000|2024-01-08 12:25:00|10944.8|10943.9|10943.2|10942.6|10944.9|10944|10942.4|10941.7|162
1704717000000|2024-01-08 12:30:00|10943.3|10942.7|10938.5|10937.6|10943.8|10943.2|10937.7|10936.8|253
1704717300000|2024-01-08 12:35:00|10938.6|10937.7|10939.7|10938.8|10939.7|10939.1|10938.4|10937.5|180
1704717600000|2024-01-08 12:40:00|10939.6|10938.7|10942.7|10941.8|10942.8|10941.9|10939.6|10938.7|222
1704717900000|2024-01-08 12:45:00|10942.6|10941.7|10946.7|10946.1|10946.8|10946.1|10941.9|10941|275
1704718200000|2024-01-08 12:50:00|10946.8|10946.2|10945.9|10945.3|10947.5|10946.6|10944.1|10943.2|229
1704718500000|2024-01-08 12:55:00|10946|10945.1|10945|10944.4|10947|10946.1|10943.1|10942.4|294
1704718800000|2024-01-08 13:00:00|10945.2|10944.6|10948|10947.1|10949.8|10948.9|10945|10944.4|324
1704719100000|2024-01-08 13:05:00|10947.9|10947|10946.3|10945.7|10948.3|10947.4|10945.8|10944.9|335
1704719400000|2024-01-08 13:10:00|10946.2|10945.6|10944.3|10943.7|10946.5|10945.9|10943|10942.4|247
1704719700000|2024-01-08 13:15:00|10944.4|10943.8|10945.9|10945.3|10946.8|10946.2|10944.2|10943.3|267
1704720000000|2024-01-08 13:20:00|10946|10945.4|10947.7|10947.1|10949.2|10948.6|10944.1|10943.5|426
1704720300000|2024-01-08 13:25:00|10947.8|10947.2|10949|10948.1|10949.3|10948.4|10946.7|10946.1|330
1704720600000|2024-01-08 13:30:00|10949.1|10948.4|10950.8|10950.2|10954|10953.4|10947.5|10946.9|532
1704720900000|2024-01-08 13:35:00|10950.9|10950.3|10954|10953.4|10956.6|10956|10950.8|10950.2|490
1704721200000|2024-01-08 13:40:00|10953.9|10953.3|10953.2|10952.6|10956.5|10955.9|10951.4|10950.8|487
1704721500000|2024-01-08 13:45:00|10953|10952.4|10949.7|10949.1|10953|10952.4|10947.9|10947.3|397
1704721800000|2024-01-08 13:50:00|10949.6|10949|10950.2|10949.6|10952|10951.4|10948.4|10947.8|398
1704722100000|2024-01-08 13:55:00|10950.1|10949.5|10951.2|10950.6|10952.4|10951.8|10948.5|10947.9|324
1704722400000|2024-01-08 14:00:00|10951.1|10950.5|10952.4|10951.8|10956.4|10955.8|10950.5|10949.8|560
1704722700000|2024-01-08 14:05:00|10952.1|10951.5|10953.9|10953.3|10954.3|10953.7|10949.8|10949.2|382
1704723000000|2024-01-08 14:10:00|10953.7|10953.1|10956.4|10955.8|10959|10958.4|10953.4|10952.8|400
1704723300000|2024-01-08 14:15:00|10956.5|10955.9|10958.8|10957.9|10959.1|10958.2|10954.5|10953.9|378
1704723600000|2024-01-08 14:20:00|10958.7|10957.8|10956.2|10955.6|10960|10959.4|10955.9|10955.3|395
1704723900000|2024-01-08 14:25:00|10956.1|10955.5|10955.9|10955.3|10957.2|10956.6|10954.5|10953.9|381
1704724200000|2024-01-08 14:30:00|10955.8|10955.2|10960.4|10959.8|10960.5|10959.9|10954.3|10953.7|580
1704724500000|2024-01-08 14:35:00|10960.6|10960|10958.4|10957.8|10963|10962.4|10955|10954.1|595
1704724800000|2024-01-08 14:40:00|10958.5|10957.9|10957.6|10957|10961.3|10960.7|10956.2|10955.6|588
1704725100000|2024-01-08 14:45:00|10957.7|10957.1|10959.4|10958.8|10961.3|10960.7|10956.5|10955.9|606
1704725400000|2024-01-08 14:50:00|10959.3|10958.7|10956.6|10956|10960.8|10960.2|10955.5|10954.9|517
1704725700000|2024-01-08 14:55:00|10956.4|10955.8|10960.7|10960.1|10961.3|10960.7|10953.8|10953.2|545
1704726000000|2024-01-08 15:00:00|10960.6|10960|10961.7|10961.1|10962|10961.4|10955.6|10955|448
1704726300000|2024-01-08 15:05:00|10961.9|10961.3|10963.5|10962.9|10964.6|10964|10960.4|10959.8|446
1704726600000|2024-01-08 15:10:00|10963.6|10963|10964.4|10963.8|10967.1|10966.5|10963.1|10962.5|377
1704726900000|2024-01-08 15:15:00|10964.3|10963.7|10969.5|10968.9|10971.3|10970.4|10964.2|10963.4|460
1704727200000|2024-01-08 15:20:00|10969.6|10969|10964.1|10963.2|10969.6|10969|10962.1|10961.5|359
1704727500000|2024-01-08 15:25:00|10963.7|10962.8|10969.7|10969.1|10972.3|10971.5|10963.7|10962.8|352
1704727800000|2024-01-08 15:30:00|10969.8|10969.2|10968.4|10967.8|10972.1|10971.5|10966.6|10966|431
1704728100000|2024-01-08 15:35:00|10968.5|10967.9|10967.1|10966.5|10968.8|10968.2|10965|10964.4|473
1704728400000|2024-01-08 15:40:00|10967|10966.4|10969|10968.4|10970.1|10969.5|10966.4|10965.8|392
1704728700000|2024-01-08 15:45:00|10968.9|10968.3|10972.6|10972|10972.6|10972|10966.5|10965.9|444
1704729000000|2024-01-08 15:50:00|10972.5|10971.9|10970.8|10970.2|10974.9|10974.3|10969.1|10968.2|495
1704729300000|2024-01-08 15:55:00|10970.9|10970.3|10970.1|10969.5|10973.4|10972.8|10968.5|10967.9|376
1704729600000|2024-01-08 16:00:00|10970.3|10969.7|10969.1|10968.5|10974.5|10973.9|10968.7|10968.1|492
1704729900000|2024-01-08 16:05:00|10969|10968.4|10975.5|10974.9|10977.4|10976.8|10969|10968.4|425
1704730200000|2024-01-08 16:10:00|10975.8|10975.2|10976.7|10976.1|10979.1|10978.5|10974.4|10973.8|447
1704730500000|2024-01-08 16:15:00|10977.1|10976.5|10974|10973.4|10977.1|10976.5|10972.3|10971.7|436
1704730800000|2024-01-08 16:20:00|10973.9|10973.3|10975.3|10974.7|10977.4|10976.8|10973.9|10973.3|472
1704731100000|2024-01-08 16:25:00|10975.4|10974.8|10973.4|10972.8|10975.5|10974.9|10971.6|10971|386
1704731400000|2024-01-08 16:30:00|10973.5|10972.9|10974.5|10973.9|10974.5|10973.9|10973.2|10972.6|235
1704731700000|2024-01-08 16:35:00|10974.4|10973.8|10973.5|10972.9|10977.8|10977.2|10973.1|10972.5|246
1704732000000|2024-01-08 16:40:00|10973.4|10972.8|10977.5|10976.9|10978.4|10977.8|10973.4|10972.8|266
1704732300000|2024-01-08 16:45:00|10977.9|10977.3|10974.4|10973.8|10979.1|10978.2|10973.8|10973.2|219
1704732600000|2024-01-08 16:50:00|10974.3|10973.7|10972.9|10972.3|10975.5|10974.9|10972.1|10971.5|220
1704732900000|2024-01-08 16:55:00|10973|10972.4|10975.9|10975.3|10976|10975.4|10973|10972.4|304
1704733200000|2024-01-08 17:00:00|10975.8|10975.2|10978.2|10977.6|10979.1|10978.5|10975.3|10974.7|287
1704733500000|2024-01-08 17:05:00|10978.1|10977.5|10976.2|10975.3|10978.4|10977.8|10975.3|10974.6|197
1704733800000|2024-01-08 17:10:00|10976.4|10975.5|10973.3|10972.7|10976.6|10975.9|10972.6|10972|160
1704734100000|2024-01-08 17:15:00|10973.4|10972.8|10970.9|10970.3|10974.1|10973.5|10970.8|10970.2|179
1704734400000|2024-01-08 17:20:00|10971|10970.4|10968.4|10967.8|10971.2|10970.4|10967.7|10967.1|174
1704734700000|2024-01-08 17:25:00|10968.3|10967.7|10968.3|10967.7|10970.2|10969.6|10966.5|10965.9|177
1704735000000|2024-01-08 17:30:00|10968.2|10967.6|10964.8|10964.2|10968.4|10967.8|10964|10963.4|190
1704735300000|2024-01-08 17:35:00|10964.7|10964.1|10967|10966.4|10967.6|10967|10963.9|10963.3|193
1704735600000|2024-01-08 17:40:00|10967.3|10966.7|10966|10965.4|10967.4|10966.8|10965.4|10964.8|125
1704735900000|2024-01-08 17:45:00|10965.9|10965.3|10964.5|10963.9|10965.9|10965.3|10962.8|10962.2|193
1704736200000|2024-01-08 17:50:00|10964.6|10964|10966|10965.4|10966.7|10966.1|10963.8|10963.1|162
1704736500000|2024-01-08 17:55:00|10965.9|10965.3|10965|10964.4|10966.7|10966.1|10964.5|10963.9|138
1704736800000|2024-01-08 18:00:00|10964.8|10964.2|10964.7|10964.1|10964.9|10964.3|10962.4|10961.8|171
1704737100000|2024-01-08 18:05:00|10964.8|10964.2|10963|10962.4|10966.1|10965.5|10963|10962.4|124
1704737400000|2024-01-08 18:10:00|10962.7|10962.1|10960.7|10960.1|10963.3|10962.7|10960.5|10959.9|114
1704737700000|2024-01-08 18:15:00|10960.6|10960|10960.9|10960.3|10961.3|10960.7|10959.6|10959|129
1704738000000|2024-01-08 18:20:00|10961|10960.4|10960.2|10959.6|10961|10960.4|10959.7|10959.1|71
1704738300000|2024-01-08 18:25:00|10960.1|10959.5|10957.8|10957.2|10960.2|10959.6|10956.9|10956.3|136
1704738600000|2024-01-08 18:30:00|10957.9|10957.3|10954.5|10953.9|10958.3|10957.7|10952.1|10951.5|191
1704738900000|2024-01-08 18:35:00|10954.8|10954.2|10952.1|10951.5|10954.9|10954.3|10952.1|10951.5|103
1704739200000|2024-01-08 18:40:00|10952.3|10951.7|10952.3|10951.7|10952.3|10951.7|10949.2|10948.6|161
1704739500000|2024-01-08 18:45:00|10952.1|10951.5|10954.3|10953.4|10954.9|10954|10951.8|10951.2|143
1704739800000|2024-01-08 18:50:00|10954.4|10953.5|10954.8|10953.9|10954.9|10954|10952.9|10952.1|148
1704740100000|2024-01-08 18:55:00|10954.9|10954|10955.8|10955.2|10956.3|10955.5|10954.4|10953.5|137
1704740400000|2024-01-08 19:00:00|10955.7|10955.1|10954.1|10953.2|10958.4|10957.6|10953.6|10952.7|223
1704740700000|2024-01-08 19:05:00|10954|10953.4|10955.6|10955|10956.4|10955.7|10953.5|10952.7|150
1704741000000|2024-01-08 19:10:00|10955.7|10955.1|10958.7|10958.1|10959.2|10958.6|10955.5|10954.6|152
1704741300000|2024-01-08 19:15:00|10958.9|10958.3|10958.6|10958|10959.7|10959.1|10957.8|10957.2|138
1704741600000|2024-01-08 19:20:00|10958.7|10958.1|10958.5|10957.9|10958.9|10958.3|10957.7|10957.1|99
1704741900000|2024-01-08 19:25:00|10958.6|10958|10957.9|10957.3|10960.4|10959.8|10957.6|10957|177
1704742200000|2024-01-08 19:30:00|10958|10957.4|10960.8|10960.2|10961.6|10961|10958|10957.4|174
1704742500000|2024-01-08 19:35:00|10960.9|10960.3|10959.7|10959.1|10961|10960.4|10959.1|10958.5|116
1704742800000|2024-01-08 19:40:00|10959.6|10959|10961.1|10960.5|10962|10961.4|10959|10958.4|143
1704743100000|2024-01-08 19:45:00|10961.2|10960.3|10962|10961.4|10963.2|10962.6|10960.1|10959.5|110
1704743400000|2024-01-08 19:50:00|10962.1|10961.5|10962.3|10961.7|10963.2|10962.6|10961.9|10961.3|139
1704743700000|2024-01-08 19:55:00|10962.4|10961.8|10961.4|10960.8|10963.1|10962.5|10960.4|10959.8|153
1704744000000|2024-01-08 20:00:00|10961.3|10960.7|10958|10957.4|10961.3|10960.7|10956.7|10956.1|176
1704744300000|2024-01-08 20:05:00|10957.9|10957.3|10956|10955.4|10957.9|10957.3|10955.1|10954.5|130
1704744600000|2024-01-08 20:10:00|10955.9|10955.3|10950.9|10950.3|10956.4|10955.8|10950.4|10949.8|199
1704744900000|2024-01-08 20:15:00|10950.8|10950.2|10952.6|10951.7|10952.6|10951.7|10949.7|10949.1|158
1704745200000|2024-01-08 20:20:00|10952.5|10951.6|10952.5|10951.6|10952.9|10952.1|10951.2|10950.3|155
1704745500000|2024-01-08 20:25:00|10952.3|10951.4|10953.5|10952.9|10953.8|10953.2|10952.2|10951.3|190
1704745800000|2024-01-08 20:30:00|10953.6|10953|10955.7|10955.1|10956.3|10955.7|10953.1|10952.5|147
1704746100000|2024-01-08 20:35:00|10955.6|10955|10955.7|10955.1|10957|10956.4|10955.1|10954.5|162
1704746400000|2024-01-08 20:40:00|10955.6|10955|10954.3|10953.7|10956.4|10955.6|10952.9|10952.3|250
1704746700000|2024-01-08 20:45:00|10954.2|10953.6|10952.1|10951.5|10954.2|10953.6|10951.8|10951.1|239
1704747000000|2024-01-08 20:50:00|10952|10951.4|10954.7|10954.1|10956.3|10955.7|10952|10951.4|278
1704747300000|2024-01-08 20:55:00|10954.6|10954|10955.2|10954.3|10957.2|10956.6|10953.7|10953.1|203
1704747600000|2024-01-08 21:00:00|10955.1|10954.2|10954.8|10953.9|10956.7|10956.1|10954.5|10953.6|114
1704747900000|2024-01-08 21:05:00|10954.7|10953.8|10956.1|10955.2|10956.4|10955.5|10954.3|10953.4|96
1704748200000|2024-01-08 21:10:00|10955.8|10954.9|10955.9|10955.3|10955.9|10955.3|10955|10954.1|92
1704748500000|2024-01-08 21:15:00|10955.8|10955.2|10954.4|10953.8|10956.3|10955.6|10954.4|10953.7|104
1704748800000|2024-01-08 21:20:00|10954.5|10953.9|10954.3|10953.7|10954.6|10953.9|10953.3|10952.6|93
1704749100000|2024-01-08 21:25:00|10954.4|10953.8|10952.1|10951.2|10954.4|10953.8|10952.1|10951.2|120
1704749400000|2024-01-08 21:30:00|10952.2|10951.3|10951.2|10950.3|10952.4|10951.5|10950.6|10949.7|101
1704749700000|2024-01-08 21:35:00|10951.1|10950.2|10952.2|10951.6|10952.4|10951.6|10950.8|10949.9|97
1704750000000|2024-01-08 21:40:00|10952.4|10951.5|10951.2|10950.3|10952.4|10951.5|10950.7|10949.9|144
1704750300000|2024-01-08 21:45:00|10951.4|10950.5|10951.4|10950.5|10951.7|10950.8|10951.1|10950.2|90
1704750600000|2024-01-08 21:50:00|10951.5|10950.6|10951.3|10950.4|10952.1|10951.2|10950.9|10950|116
1704750900000|2024-01-08 21:55:00|10951.6|10950.1|10952.9|10948.3|10953|10950.1|10950.9|10948.3|159
1704751200000|2024-01-08 22:00:00|10954.6|10948|10958|10951.4|10960.1|10953.5|10954.6|10948|10
1704751500000|2024-01-08 22:05:00|10959.4|10952.8|10960.7|10954.1|10961.2|10954.6|10959.1|10952.5|12
1704751800000|2024-01-08 22:10:00|10960.3|10953.7|10959.8|10953.2|10960.8|10954.2|10959.8|10953.2|26
1704752100000|2024-01-08 22:15:00|10959.7|10953.1|10958.6|10952|10959.9|10953.3|10949.4|10942.8|147
1704752400000|2024-01-08 22:20:00|10958.5|10951.9|10956.9|10950.3|10960.1|10953.5|10956.7|10950.1|64
1704752700000|2024-01-08 22:25:00|10956.8|10950.2|10956.7|10950.1|10956.9|10950.3|10956.4|10949.8|42
1704753000000|2024-01-08 22:30:00|10956.8|10950.2|10955.8|10949.2|10956.8|10950.2|10955.7|10949.1|83
1704753300000|2024-01-08 22:35:00|10956|10949.4|10955.9|10949.3|10956.1|10949.5|10954.6|10948|84
1704753600000|2024-01-08 22:40:00|10956.1|10949.5|10955.4|10948.8|10957.4|10950.8|10955.2|10948.6|89
1704753900000|2024-01-08 22:45:00|10955.3|10948.7|10955.1|10948.5|10955.4|10948.8|10954.5|10948.4|48
1704754200000|2024-01-08 22:50:00|10955.2|10948.6|10955|10948.4|10955.2|10948.7|10953.9|10947.8|80
1704754500000|2024-01-08 22:55:00|10954.5|10948.3|10954.6|10948|10958.7|10952.1|10954.3|10948|189
1704754800000|2024-01-08 23:00:00|10954.7|10948.1|10952.3|10950.1|10955.4|10950.2|10952|10947.8|118
1704755100000|2024-01-08 23:05:00|10952|10950.4|10951.7|10950.8|10952.7|10951.5|10951.1|10950.2|68
1704755400000|2024-01-08 23:10:00|10951.6|10950.7|10952.1|10951.2|10952.1|10951.2|10950.3|10949.4|46
1704755700000|2024-01-08 23:15:00|10952|10951.1|10952.2|10951.3|10952.8|10951.9|10952|10951.1|24
1704756000000|2024-01-08 23:20:00|10952.3|10951.4|10952.3|10951.4|10952.8|10951.9|10952.2|10951.3|25
1704756300000|2024-01-08 23:25:00|10952.2|10951.3|10952.4|10951.5|10953.3|10952.4|10952.2|10951.3|51
1704756600000|2024-01-08 23:30:00|10952.3|10951.4|10952.4|10951.5|10952.4|10951.5|10951.1|10950.2|42
1704756900000|2024-01-08 23:35:00|10952.2|10951.3|10951.7|10950.8|10952.4|10951.5|10951.3|10950.4|48
1704757200000|2024-01-08 23:40:00|10951.6|10950.7|10951.5|10950.9|10952.4|10951.5|10951.4|10950.5|23
1704757500000|2024-01-08 23:45:00|10951.6|10950.7|10950.6|10949.7|10951.7|10951|10950.6|10949.7|39
1704757800000|2024-01-08 23:50:00|10950.7|10949.8|10950.1|10949.2|10951.4|10950.5|10950.1|10949.2|22
1704758100000|2024-01-08 23:55:00|10950|10949.4|10950.3|10949.4|10950.7|10949.8|10949.9|10949.3|53
1704758400000|2024-01-09 00:00:00|10950.2|10949.3|10951.8|10951.2|10952.3|10951.7|10949.9|10949|91
1704758700000|2024-01-09 00:05:00|10951.7|10951.1|10955.5|10954.9|10955.7|10955.1|10951.4|10950.5|114
1704759000000|2024-01-09 00:10:00|10955.2|10954.6|10956.9|10956.3|10957.3|10956.4|10955|10954.4|132
1704759300000|2024-01-09 00:15:00|10956.8|10956.2|10957.4|10956.8|10958.1|10957.2|10955|10954.4|124
1704759600000|2024-01-09 00:20:00|10957.6|10956.7|10956.7|10955.8|10957.9|10957|10956.3|10955.6|91
1704759900000|2024-01-09 00:25:00|10956.8|10955.9|10956.6|10956|10957.4|10956.8|10955|10954.4|87
1704760200000|2024-01-09 00:30:00|10957.3|10956.7|10958.7|10958.1|10959.1|10958.5|10957|10956.4|133
1704760500000|2024-01-09 00:35:00|10958.6|10958|10959.5|10958.9|10959.8|10959|10958.1|10957.5|83
1704760800000|2024-01-09 00:40:00|10959.6|10959|10958.2|10957.6|10959.6|10959|10958.2|10957.6|99
1704761100000|2024-01-09 00:45:00|10958.1|10957.5|10957.3|10956.7|10958.4|10957.5|10957.1|10956.5|81
1704761400000|2024-01-09 00:50:00|10957.4|10956.8|10955|10954.1|10957.7|10957.1|10954.6|10953.7|118
1704761700000|2024-01-09 00:55:00|10954.9|10954|10955.5|10954.9|10957.2|10956.6|10954.8|10954|95
1704762000000|2024-01-09 01:00:00|10955.4|10954.8|10956.7|10956.1|10957.1|10956.5|10954.9|10954.3|133
1704762300000|2024-01-09 01:05:00|10956.8|10956.2|10957.9|10957.3|10958.2|10957.6|10955.7|10954.8|110
1704762600000|2024-01-09 01:10:00|10958|10957.4|10953.8|10952.9|10958.1|10957.5|10953.8|10952.9|118
1704762900000|2024-01-09 01:15:00|10954.1|10953.2|10953|10952.4|10954.8|10954.2|10952.8|10952.2|139
1704763200000|2024-01-09 01:20:00|10952.9|10952.3|10954.2|10953.6|10955.7|10954.8|10952.5|10951.9|165
1704763500000|2024-01-09 01:25:00|10954.4|10953.8|10954.8|10953.9|10955.3|10954.4|10953.3|10952.6|122
1704763800000|2024-01-09 01:30:00|10954.9|10954|10954.2|10953.3|10955.6|10954.7|10954|10953.1|169
1704764100000|2024-01-09 01:35:00|10954.4|10953.5|10952.7|10951.8|10954.6|10953.8|10952.7|10951.8|133
1704764400000|2024-01-09 01:40:00|10952.6|10951.7|10953.2|10952.3|10954.7|10953.8|10952.1|10951.2|154
1704764700000|2024-01-09 01:45:00|10953.3|10952.4|10957.4|10956.5|10958.1|10957.2|10953.3|10952.4|164
1704765000000|2024-01-09 01:50:00|10957.5|10956.6|10961.2|10960.6|10962|10961.2|10957.5|10956.6|183
1704765300000|2024-01-09 01:55:00|10961.3|10960.7|10961.9|10961.3|10962.3|10961.7|10960.5|10959.9|127
1704765600000|2024-01-09 02:00:00|10962.2|10961.6|10963.2|10962.6|10963.7|10963.1|10961.3|10960.5|181
1704765900000|2024-01-09 02:05:00|10963.3|10962.7|10962.7|10962.1|10963.9|10963.3|10962.4|10961.8|158
1704766200000|2024-01-09 02:10:00|10962.6|10962|10961.7|10961.1|10962.8|10962.2|10961.3|10960.7|124
1704766500000|2024-01-09 02:15:00|10961.8|10961.2|10962.3|10961.7|10963|10962.4|10961.4|10960.8|111
1704766800000|2024-01-09 02:20:00|10962.4|10961.8|10964.5|10963.9|10964.8|10964.2|10962.2|10961.6|100
1704767100000|2024-01-09 02:25:00|10964.4|10963.8|10962.2|10961.3|10964.7|10964.1|10961.7|10961.1|92
1704767400000|2024-01-09 02:30:00|10962.3|10961.4|10962.2|10961.6|10962.5|10961.9|10961|10960.4|85
1704767700000|2024-01-09 02:35:00|10962.3|10961.7|10964.5|10963.6|10964.5|10963.8|10961.2|10960.6|86
1704768000000|2024-01-09 02:40:00|10964.3|10963.4|10964.2|10963.3|10964.5|10963.6|10963.2|10962.5|92
1704768300000|2024-01-09 02:45:00|10964.3|10963.4|10962.7|10962.1|10965.2|10964.5|10962.5|10961.9|108
1704768600000|2024-01-09 02:50:00|10962.6|10962|10963.3|10962.7|10963.5|10962.7|10962.2|10961.6|75
1704768900000|2024-01-09 02:55:00|10963.4|10962.8|10963.2|10962.6|10964.4|10963.8|10963|10962.4|146
1704769200000|2024-01-09 03:00:00|10963.4|10962.8|10963.2|10962.6|10963.6|10963|10962.4|10961.8|93
1704769500000|2024-01-09 03:05:00|10963.1|10962.5|10963.1|10962.5|10963.2|10962.6|10961.7|10961.1|80
1704769800000|2024-01-09 03:10:00|10962.8|10962.2|10963.9|10963|10965.1|10964.2|10962.5|10961.8|107
1704770100000|2024-01-09 03:15:00|10964|10963.1|10964.2|10963.6|10966.9|10966|10963.9|10963.1|77
1704770400000|2024-01-09 03:20:00|10964.3|10963.7|10964.5|10963.6|10965.3|10964.4|10963.6|10963|84
1704770700000|2024-01-09 03:25:00|10964.4|10963.5|10964|10963.1|10964.4|10963.5|10963.3|10962.4|71
1704771000000|2024-01-09 03:30:00|10964.1|10963.2|10963.4|10962.5|10965.1|10964.2|10963.2|10962.3|80
1704771300000|2024-01-09 03:35:00|10963.5|10962.6|10965.4|10964.5|10965.9|10965|10962.5|10961.7|84
1704771600000|2024-01-09 03:40:00|10965.3|10964.4|10964.9|10964|10965.6|10964.7|10964.5|10963.6|75
1704771900000|2024-01-09 03:45:00|10964.7|10963.8|10964.3|10963.7|10965.6|10964.7|10963.8|10963.2|105
1704772200000|2024-01-09 03:50:00|10964.2|10963.6|10961.7|10961.1|10964.3|10963.7|10961.6|10961|69
1704772500000|2024-01-09 03:55:00|10961.8|10961.2|10963.2|10962.6|10963.2|10962.6|10961.1|10960.5|52
1704772800000|2024-01-09 04:00:00|10963.3|10962.7|10963.1|10962.5|10963.4|10962.8|10962.4|10961.5|65
1704773100000|2024-01-09 04:05:00|10963|10962.4|10961.7|10961.1|10963.2|10962.6|10961|10960.4|110
1704773400000|2024-01-09 04:10:00|10961.6|10961|10960.3|10959.4|10961.7|10961.1|10960|10959.3|43
1704773700000|2024-01-09 04:15:00|10960.4|10959.5|10958|10957.4|10960.9|10960|10958|10957.4|75
1704774000000|2024-01-09 04:20:00|10958.1|10957.5|10956|10955.4|10958.4|10957.8|10956|10955.4|60
1704774300000|2024-01-09 04:25:00|10956.1|10955.5|10954.1|10953.5|10956.6|10956|10953.8|10953.2|66
1704774600000|2024-01-09 04:30:00|10954.2|10953.6|10955.5|10954.9|10955.9|10955.3|10954.1|10953.5|55
1704774900000|2024-01-09 04:35:00|10955.6|10954.7|10956.3|10955.4|10956.7|10956|10954.9|10954.3|75
1704775200000|2024-01-09 04:40:00|10956.4|10955.5|10955.5|10954.9|10956.8|10956.2|10955.5|10954.9|56
1704775500000|2024-01-09 04:45:00|10955.3|10954.7|10956|10955.4|10956.2|10955.6|10955.1|10954.5|85
1704775800000|2024-01-09 04:50:00|10956.1|10955.5|10959.2|10958.6|10959.5|10958.7|10956|10955.3|59
1704776100000|2024-01-09 04:55:00|10959.1|10958.5|10956.5|10955.9|10959.1|10958.5|10956.2|10955.6|59
1704776400000|2024-01-09 05:00:00|10956.4|10955.8|10956.3|10955.7|10956.6|10956|10955.9|10955.3|51
1704776700000|2024-01-09 05:05:00|10956.4|10955.8|10955|10954.4|10956.6|10956|10954.9|10954.3|50
1704777000000|2024-01-09 05:10:00|10954.7|10954.1|10954.5|10953.9|10955.2|10954.6|10954.4|10953.8|51
1704777300000|2024-01-09 05:15:00|10954.3|10953.7|10953.6|10953|10955.5|10954.9|10953.6|10952.9|68
1704777600000|2024-01-09 05:20:00|10953.5|10952.9|10951.4|10950.8|10953.5|10952.9|10951|10950.1|85
1704777900000|2024-01-09 05:25:00|10951.5|10950.6|10950|10949.1|10951.8|10951.2|10949.4|10948.5|84
1704778200000|2024-01-09 05:30:00|10949.9|10949.3|10951.1|10950.5|10951.5|10950.9|10948.9|10948.3|84
1704778500000|2024-01-09 05:35:00|10951.5|10950.9|10951.9|10951.3|10952|10951.4|10951|10950.4|64
1704778800000|2024-01-09 05:40:00|10952|10951.4|10948.8|10948.2|10952.1|10951.5|10948.5|10947.9|85
1704779100000|2024-01-09 05:45:00|10948.7|10948.1|10949.1|10948.5|10949.7|10949.1|10948.7|10948.1|69
1704779400000|2024-01-09 05:50:00|10949.4|10948.8|10949.1|10948.2|10950.2|10949.3|10948.5|10947.6|97
1704779700000|2024-01-09 05:55:00|10949.3|10948.4|10950.2|10949.3|10950.7|10949.8|10949.1|10948.2|165
1704780000000|2024-01-09 06:00:00|10950.1|10949.2|10949.1|10948.2|10951.1|10950.5|10948.7|10948.1|105
1704780300000|2024-01-09 06:05:00|10949.2|10948.3|10952.8|10951.9|10953|10952.1|10948.4|10947.7|110
1704780600000|2024-01-09 06:10:00|10952.7|10951.8|10953.2|10952.3|10953.9|10953|10951.6|10950.7|113
1704780900000|2024-01-09 06:15:00|10953|10952.1|10955|10954.1|10955.4|10954.5|10952.9|10952|124
1704781200000|2024-01-09 06:20:00|10955.2|10954.3|10954.1|10953.5|10955.3|10954.7|10953.2|10952.6|107
1704781500000|2024-01-09 06:25:00|10954|10953.4|10952|10951.1|10954|10953.4|10951.4|10950.5|121
1704781800000|2024-01-09 06:30:00|10951.9|10951|10951.9|10951.3|10952.2|10951.4|10950.3|10949.4|113
1704782100000|2024-01-09 06:35:00|10952.1|10951.2|10951.3|10950.7|10952.1|10951.2|10950.3|10949.4|91
1704782400000|2024-01-09 06:40:00|10951.4|10950.8|10952.7|10952.1|10953.1|10952.5|10951|10950.4|96
1704782700000|2024-01-09 06:45:00|10952.8|10951.8|10950.7|10950.1|10953.5|10952.7|10950.3|10949.4|119
1704783000000|2024-01-09 06:50:00|10950.6|10950|10951.3|10950.4|10951.7|10951.1|10950.1|10949.5|90
1704783300000|2024-01-09 06:55:00|10951.2|10950.7|10951|10949.5|10951.3|10950.7|10949.1|10948.4|127
1704783600000|2024-01-09 07:00:00|10951.1|10949.4|10949.5|10948.9|10951.1|10949.4|10946.5|10945.6|274
1704783900000|2024-01-09 07:05:00|10949.6|10949|10954.5|10953.9|10954.5|10953.9|10949.5|10948.8|213
1704784200000|2024-01-09 07:10:00|10954.2|10953.6|10954.2|10953.3|10955|10954.1|10952|10951.3|220
1704784500000|2024-01-09 07:15:00|10954.3|10953.4|10958.4|10957.5|10958.9|10958|10953.4|10952.5|165
1704784800000|2024-01-09 07:20:00|10958.3|10957.4|10957.8|10956.9|10958.7|10958.1|10956|10955.2|164
1704785100000|2024-01-09 07:25:00|10958|10957.1|10958.9|10958|10959.7|10958.8|10957.5|10956.9|183
1704785400000|2024-01-09 07:30:00|10959|10958.1|10963|10962.1|10963.6|10962.7|10958.6|10957.7|215
1704785700000|2024-01-09 07:35:00|10963.1|10962.2|10962|10961.4|10963.3|10962.4|10960.7|10960.1|205
1704786000000|2024-01-09 07:40:00|10961.7|10961.1|10960.3|10959.4|10961.9|10961.3|10959.7|10959.1|183
1704786300000|2024-01-09 07:45:00|10960.4|10959.5|10958.7|10958.1|10961|10960.1|10957.6|10957|192
1704786600000|2024-01-09 07:50:00|10958.8|10958.2|10960|10959.1|10960.8|10960|10958.5|10957.7|207
1704786900000|2024-01-09 07:55:00|10959.9|10959|10957.1|10956.2|10960.2|10959.3|10955.7|10955.1|245
1704787200000|2024-01-09 08:00:00|10957.2|10956.3|10954.7|10954.1|10957.2|10956.3|10953.1|10952.5|415
1704787500000|2024-01-09 08:05:00|10954.8|10954.2|10949.8|10949.2|10954.9|10954.3|10949.7|10949.1|383
1704787800000|2024-01-09 08:10:00|10949.5|10948.9|10943|10942.4|10949.7|10949.1|10943|10942.4|323
1704788100000|2024-01-09 08:15:00|10943.1|10942.5|10942.6|10942|10943.1|10942.5|10939.2|10938.6|339
1704788400000|2024-01-09 08:20:00|10942.4|10941.8|10943.1|10942.5|10944.4|10943.8|10942.2|10941.6|289
1704788700000|2024-01-09 08:25:00|10943.3|10942.7|10940.9|10940.3|10944.7|10943.8|10939.4|10938.8|286
1704789000000|2024-01-09 08:30:00|10941.2|10940.6|10945.3|10944.4|10945.6|10944.9|10941.2|10940.6|390
1704789300000|2024-01-09 08:35:00|10945|10944.5|10943.9|10943|10946.4|10945.7|10943.1|10942.3|376
1704789600000|2024-01-09 08:40:00|10943.7|10942.8|10946.1|10945.2|10946.9|10946|10942.5|10941.7|350
1704789900000|2024-01-09 08:45:00|10946.4|10945.5|10947.6|10946.7|10948.7|10948.1|10946.3|10945.4|221
1704790200000|2024-01-09 08:50:00|10947.7|10946.8|10950.2|10949.6|10950.4|10949.8|10947.5|10946.6|216
1704790500000|2024-01-09 08:55:00|10950.4|10949.8|10950.3|10949.4|10952.2|10951.6|10947.3|10946.7|242
1704790800000|2024-01-09 09:00:00|10950.4|10949.5|10949.8|10949.2|10951.1|10950.2|10948.9|10948.3|273
1704791100000|2024-01-09 09:05:00|10949.7|10949.1|10946.2|10945.6|10949.8|10949.2|10946.1|10945.5|189
1704791400000|2024-01-09 09:10:00|10946.1|10945.5|10939|10938.1|10946.3|10945.7|10938.5|10937.6|352
1704791700000|2024-01-09 09:15:00|10938.7|10937.8|10942.2|10941.6|10943.8|10943|10938.5|10937.7|275
1704792000000|2024-01-09 09:20:00|10942.3|10941.7|10939.1|10938.2|10942.8|10941.9|10938.7|10937.8|344
1704792300000|2024-01-09 09:25:00|10939|10938.4|10941|10940.4|10943.3|10942.5|10938.8|10937.9|368
1704792600000|2024-01-09 09:30:00|10940.9|10940.3|10943.4|10942.8|10944.7|10943.8|10939.4|10938.8|327
1704792900000|2024-01-09 09:35:00|10943.5|10942.9|10945|10944.4|10945.6|10945|10942.3|10941.5|245
1704793200000|2024-01-09 09:40:00|10945.1|10944.5|10941.9|10941.3|10945.4|10944.8|10940.6|10940|246
1704793500000|2024-01-09 09:45:00|10941.8|10941.2|10943|10942.4|10944.2|10943.3|10941.3|10940.7|266
1704793800000|2024-01-09 09:50:00|10943.1|10942.5|10943.4|10942.8|10943.9|10943.3|10940.7|10940.1|245
1704794100000|2024-01-09 09:55:00|10943.2|10942.6|10944.7|10943.6|10944.9|10944|10941.8|10941.2|179
1704794400000|2024-01-09 10:00:00|10945.1|10944.2|10942|10941.4|10946.3|10945.4|10941|10940.4|274
1704794700000|2024-01-09 10:05:00|10941.9|10941.3|10938.4|10937.8|10942.8|10942.2|10937.2|10936.4|241
1704795000000|2024-01-09 10:10:00|10938.3|10937.7|10937|10936.4|10940.9|10940.3|10936.3|10935.7|273
1704795300000|2024-01-09 10:15:00|10936.9|10936.3|10940.1|10939.5|10940.8|10940.2|10936.8|10936.2|261
1704795600000|2024-01-09 10:20:00|10940|10939.4|10940.5|10939.9|10942.4|10941.5|10939.2|10938.3|200
1704795900000|2024-01-09 10:25:00|10940.7|10940.1|10946.5|10945.9|10948.9|10948|10940.7|10940.1|318
1704796200000|2024-01-09 10:30:00|10946.4|10945.8|10946.9|10946.3|10947.1|10946.5|10942.8|10942.2|281
1704796500000|2024-01-09 10:35:00|10947|10946.4|10946.4|10945.8|10947.7|10947.1|10943.3|10942.7|271
1704796800000|2024-01-09 10:40:00|10946.1|10945.5|10941.3|10940.7|10946.7|10946.1|10941|10940.2|304
1704797100000|2024-01-09 10:45:00|10941.4|10940.8|10937|10936.4|10942|10941.4|10933.9|10933|285
1704797400000|2024-01-09 10:50:00|10937.1|10936.5|10935.3|10934.7|10937.3|10936.7|10932.9|10932.3|176
1704797700000|2024-01-09 10:55:00|10935.2|10934.6|10936.1|10935.2|10936.4|10935.8|10933.2|10932.6|219
1704798000000|2024-01-09 11:00:00|10936.2|10935.3|10935.6|10935|10936.5|10935.6|10933|10932.4|284
1704798300000|2024-01-09 11:05:00|10935.4|10934.8|10933.6|10933|10936.1|10935.5|10933.1|10932.5|205
1704798600000|2024-01-09 11:10:00|10933.7|10933.1|10931.1|10930.5|10933.7|10933.1|10930.6|10930|239
1704798900000|2024-01-09 11:15:00|10931.9|10931.3|10932.1|10931.5|10934|10933.4|10931.4|10930.8|193
1704799200000|2024-01-09 11:20:00|10932.2|10931.6|10932.8|10932.2|10933.3|10932.7|10930.9|10930.3|210
1704799500000|2024-01-09 11:25:00|10932.7|10932.1|10934.9|10934.3|10935.2|10934.6|10932.5|10931.9|182
1704799800000|2024-01-09 11:30:00|10934.8|10934.2|10931|10930.4|10934.9|10934.3|10929.8|10929.2|154
1704800100000|2024-01-09 11:35:00|10930.9|10930.3|10929.9|10929.3|10931.4|10930.8|10929.2|10928.6|190
1704800400000|2024-01-09 11:40:00|10930|10929.4|10929.8|10929.2|10930.6|10930|10929.4|10928.8|207
1704800700000|2024-01-09 11:45:00|10929.7|10929.1|10932.3|10931.4|10932.6|10932|10929.4|10928.8|177
1704801000000|2024-01-09 11:50:00|10932.2|10931.3|10931.1|10930.5|10932.5|10931.9|10929.6|10929|183
1704801300000|2024-01-09 11:55:00|10931|10930.4|10931.7|10931.1|10932.5|10931.9|10929.8|10929.2|202
1704801600000|2024-01-09 12:00:00|10931.8|10930.9|10929.4|10928.8|10932.5|10931.9|10929.1|10928.5|179
1704801900000|2024-01-09 12:05:00|10929.5|10928.9|10932.8|10932.2|10932.8|10932.2|10929.3|10928.7|170
1704802200000|2024-01-09 12:10:00|10932.9|10932.3|10932.6|10932|10933.9|10933.3|10930.8|10930.2|240
1704802500000|2024-01-09 12:15:00|10932.5|10931.9|10937.1|10936.5|10937.2|10936.6|10932.3|10931.5|205
1704802800000|2024-01-09 12:20:00|10937|10936.4|10941.5|10940.9|10941.6|10941|10936.6|10936|255
1704803100000|2024-01-09 12:25:00|10941.4|10940.8|10939.7|10939.1|10941.9|10941.3|10938.5|10937.8|263
1704803400000|2024-01-09 12:30:00|10939.9|10939.3|10933.7|10932.8|10940.6|10940|10933.4|10932.5|310
1704803700000|2024-01-09 12:35:00|10933.8|10932.9|10936.5|10935.6|10937.8|10937|10933.4|10932.8|202
1704804000000|2024-01-09 12:40:00|10936.3|10935.4|10932.8|10932.2|10936.3|10935.6|10929.4|10928.8|255
1704804300000|2024-01-09 12:45:00|10932.7|10932.1|10935.8|10935.2|10936.6|10936|10932.4|10931.5|207
1704804600000|2024-01-09 12:50:00|10935.7|10935.1|10937.5|10936.9|10938.2|10937.6|10935.2|10934.6|272
1704804900000|2024-01-09 12:55:00|10937.8|10937.2|10941|10940.4|10942|10941.4|10937.8|10937.2|463
1704805200000|2024-01-09 13:00:00|10941.1|10940.5|10937.8|10937.2|10941.7|10941.1|10936.8|10936.2|376
1704805500000|2024-01-09 13:05:00|10938|10937.4|10940.1|10939.5|10940.7|10940|10936.5|10935.9|347
1704805800000|2024-01-09 13:10:00|10940.3|10939.7|10946.2|10945.6|10947.4|10946.5|10940.1|10939.5|344
1704806100000|2024-01-09 13:15:00|10946.7|10946.1|10942.6|10942|10946.9|10946.3|10942.2|10941.6|290
1704806400000|2024-01-09 13:20:00|10942.3|10941.7|10935.9|10935.3|10942.3|10941.7|10935.5|10934.9|448
1704806700000|2024-01-09 13:25:00|10936.3|10935.7|10936.5|10935.6|10936.9|10936.3|10933.5|10932.7|351
1704807000000|2024-01-09 13:30:00|10936.8|10935.9|10937.5|10936.9|10938.9|10938.1|10933.9|10933.3|445
1704807300000|2024-01-09 13:35:00|10937.4|10936.8|10945.2|10944.6|10946|10945.4|10936.3|10935.7|550
1704807600000|2024-01-09 13:40:00|10945.1|10944.5|10939.4|10938.8|10945.2|10944.6|10939.2|10938.3|565
1704807900000|2024-01-09 13:45:00|10939.6|10938.7|10942|10941.4|10944|10943.4|10937.7|10937.1|497
1704808200000|2024-01-09 13:50:00|10941.9|10941.3|10941.5|10940.9|10942.8|10942.2|10936.5|10935.9|560
1704808500000|2024-01-09 13:55:00|10940.8|10940.2|10946.3|10945.7|10947.1|10946.5|10939.6|10939|586
1704808800000|2024-01-09 14:00:00|10946.7|10946.1|10942.9|10942.3|10947.9|10947.3|10942.9|10942.3|469
1704809100000|2024-01-09 14:05:00|10942.8|10942.2|10944.4|10943.8|10944.8|10944.2|10938.4|10937.8|517
1704809400000|2024-01-09 14:10:00|10944.5|10943.9|10942.9|10942.3|10945.8|10945.2|10941|10940.4|500
1704809700000|2024-01-09 14:15:00|10942.8|10942.2|10942|10941.4|10946|10945.4|10940.2|10939.6|495
1704810000000|2024-01-09 14:20:00|10941.9|10941.3|10940.3|10939.7|10942.2|10941.6|10939.4|10938.8|390
1704810300000|2024-01-09 14:25:00|10940|10939.4|10942.9|10942.3|10945.8|10945.2|10939.2|10938.6|363
1704810600000|2024-01-09 14:30:00|10942.8|10942.2|10948.3|10947.7|10950|10949.4|10942.8|10942.2|667
1704810900000|2024-01-09 14:35:00|10948.4|10947.8|10947|10946.4|10951.7|10951.1|10946.3|10945.7|620
1704811200000|2024-01-09 14:40:00|10947.1|10946.5|10943.4|10942.8|10947.6|10947|10942.8|10942.2|450
1704811500000|2024-01-09 14:45:00|10943.2|10942.6|10942.8|10942.2|10947|10946.4|10942.4|10941.8|469
1704811800000|2024-01-09 14:50:00|10942.9|10942.3|10942.3|10941.7|10943.1|10942.5|10941.5|10940.9|48
1704812100000|2024-01-09 14:55:00|10942.5|10941.9|10945.8|10945.2|10946|10945.4|10940.8|10940.2|516
1704812400000|2024-01-09 15:00:00|10945.9|10945.3|10944.1|10943.5|10947.1|10946.5|10942.7|10942.1|483
1704812700000|2024-01-09 15:05:00|10944|10943.4|10941.1|10940.5|10944.4|10943.5|10940.9|10940.3|522
1704813000000|2024-01-09 15:10:00|10941|10940.4|10941.8|10941.2|10944.1|10943.5|10939.1|10938.5|356
1704813300000|2024-01-09 15:15:00|10942.1|10941.1|10943.3|10942.7|10945.2|10944.6|10941.4|10940.5|433
1704813600000|2024-01-09 15:20:00|10943.2|10942.6|10939.8|10939.2|10943.3|10942.7|10939.1|10938.5|380
1704813900000|2024-01-09 15:25:00|10939.7|10939.1|10937.4|10936.8|10940.8|10940.2|10935.5|10934.9|457
1704814200000|2024-01-09 15:30:00|10937.5|10936.9|10936.3|10935.7|10937.6|10937|10932.8|10931.9|511
1704814500000|2024-01-09 15:35:00|10936.4|10935.8|10935.2|10934.3|10937.7|10937.1|10934.6|10933.8|420
1704814800000|2024-01-09 15:40:00|10935.1|10934.2|10929|10928.4|10935.3|10934.5|10929|10928.4|517
1704815100000|2024-01-09 15:45:00|10928.9|10928.3|10925.5|10924.9|10929.4|10928.8|10924.9|10924.3|555
1704815400000|2024-01-09 15:50:00|10925.4|10924.8|10923|10922.1|10926.4|10925.8|10922.5|10921.9|590
1704815700000|2024-01-09 15:55:00|10922.9|10922|10918.3|10917.7|10924.8|10924.2|10918|10917.3|600
1704816000000|2024-01-09 16:00:00|10918.6|10918|10917.2|10916.6|10921.1|10920.5|10915.9|10915|546
1704816300000|2024-01-09 16:05:00|10916.8|10916.2|10912|10911.4|10917|10916.2|10910.8|10910.1|407
1704816600000|2024-01-09 16:10:00|10912.3|10911.7|10916.7|10916.1|10917.6|10917|10912.3|10911.7|427
1704816900000|2024-01-09 16:15:00|10916.5|10915.9|10920.2|10919.6|10921.1|10920.3|10916.1|10915.5|333
1704817200000|2024-01-09 16:20:00|10920|10919.4|10926.5|10925.9|10926.9|10926.3|10920|10919.3|291
1704817500000|2024-01-09 16:25:00|10926.6|10926|10926.4|10925.8|10928.5|10927.9|10925.6|10925|270
1704817800000|2024-01-09 16:30:00|10926.5|10925.9|10928.2|10927.3|10928.2|10927.6|10926|10925.3|259
1704818100000|2024-01-09 16:35:00|10928|10927.4|10929.1|10928.5|10930.1|10929.5|10927|10926.4|211
1704818400000|2024-01-09 16:40:00|10929|10928.4|10923.7|10923.1|10929.1|10928.5|10923|10922.2|289
1704818700000|2024-01-09 16:45:00|10923.5|10922.9|10929.8|10929.2|10930.3|10929.7|10923.5|10922.6|291
1704819000000|2024-01-09 16:50:00|10929.9|10929.3|10932.8|10932.2|10933.6|10933|10929.9|10929.3|224
1704819300000|2024-01-09 16:55:00|10932.9|10932.3|10934.6|10934|10935.5|10934.9|10932.3|10931.7|244
1704819600000|2024-01-09 17:00:00|10934.7|10934.1|10931.5|10930.9|10935.5|10934.9|10931.5|10930.7|305
1704819900000|2024-01-09 17:05:00|10931.3|10930.7|10934.5|10933.6|10935.9|10934.9|10930.6|10930|263
1704820200000|2024-01-09 17:10:00|10934.8|10933.9|10933.1|10932.5|10936.7|10936.1|10931.8|10931.2|308
1704820500000|2024-01-09 17:15:00|10933.3|10932.7|10932.1|10931.5|10934.5|10933.9|10931.1|10930.5|197
1704820800000|2024-01-09 17:20:00|10932|10931.4|10932.9|10932.3|10933.6|10933|10931.4|10930.8|208
1704821100000|2024-01-09 17:25:00|10933|10932.4|10938.2|10937.6|10939.4|10938.8|10932.9|10932.3|191
1704821400000|2024-01-09 17:30:00|10938.7|10938.1|10937.6|10937|10939.5|10938.9|10934.1|10933.2|210
1704821700000|2024-01-09 17:35:00|10937.5|10936.9|10934.2|10933.6|10937.6|10937|10934.1|10933.5|340
1704822000000|2024-01-09 17:40:00|10934.1|10933.5|10937.2|10936.6|10938.2|10937.6|10934|10933.4|221
1704822300000|2024-01-09 17:45:00|10937.1|10936.5|10937.4|10936.8|10938.8|10938.2|10937|10936.4|186
1704822600000|2024-01-09 17:50:00|10937.5|10936.9|10937.4|10936.8|10937.9|10937.3|10934.5|10933.9|264
1704822900000|2024-01-09 17:55:00|10937.5|10936.9|10934.4|10933.8|10937.5|10936.9|10933.7|10933.1|187
1704823200000|2024-01-09 18:00:00|10934.3|10933.7|10939.3|10938.7|10940.5|10939.6|10932.7|10932.1|353
1704823500000|2024-01-09 18:05:00|10939.2|10938.6|10934|10933.4|10940.2|10939.3|10933.9|10933.3|372
1704823800000|2024-01-09 18:10:00|10934.3|10933.7|10937.9|10937.3|10938.1|10937.5|10934.1|10933.5|315
1704824100000|2024-01-09 18:15:00|10937.7|10937.1|10937.2|10936.6|10939.4|10938.8|10936.9|10936.3|277
1704824400000|2024-01-09 18:20:00|10937.1|10936.5|10932|10931.4|10937.5|10936.9|10932|10931.4|306
1704824700000|2024-01-09 18:25:00|10931.9|10931.3|10928.6|10928|10932.1|10931.5|10928.4|10927.8|258
1704825000000|2024-01-09 18:30:00|10928.8|10928.2|10925.5|10924.9|10928.8|10928.2|10923.8|10923.2|278
1704825300000|2024-01-09 18:35:00|10925.6|10925|10925.9|10925.3|10928.7|10927.9|10925.2|10924.6|224
1704825600000|2024-01-09 18:40:00|10926|10925.4|10923.9|10923.3|10926.4|10925.7|10923.5|10922.9|200
1704825900000|2024-01-09 18:45:00|10924.2|10923.6|10924.5|10923.9|10925.9|10925.2|10922.6|10922|202
1704826200000|2024-01-09 18:50:00|10924.4|10923.8|10925.6|10925|10927.1|10926.5|10923.5|10922.9|257
1704826500000|2024-01-09 18:55:00|10925.5|10924.9|10924.5|10923.9|10925.9|10925.3|10923.9|10923.1|219
1704826800000|2024-01-09 19:00:00|10924.4|10923.8|10925.5|10924.9|10927.1|10926.5|10924|10923.4|181
1704827100000|2024-01-09 19:05:00|10926|10925.4|10927.5|10926.6|10929.1|10928.5|10924.6|10924|186
1704827400000|2024-01-09 19:10:00|10927.4|10926.5|10925.1|10924.5|10927.4|10926.7|10924.8|10924.2|234
1704827700000|2024-01-09 19:15:00|10924.8|10924.2|10924|10923.4|10924.8|10924.2|10922.4|10921.8|219
1704828000000|2024-01-09 19:20:00|10923.9|10923.3|10924.6|10924|10925.1|10924.5|10923.2|10922.6|222
1704828300000|2024-01-09 19:25:00|10924.5|10923.9|10923|10922.4|10924.6|10924|10922.2|10921.6|231
1704828600000|2024-01-09 19:30:00|10922.8|10922.2|10922.6|10922|10923.8|10923.2|10921.1|10920.5|150
1704828900000|2024-01-09 19:35:00|10922.5|10921.9|10921.6|10921|10923.5|10922.9|10920.9|10920.3|145
1704829200000|2024-01-09 19:40:00|10921.7|10921.1|10921|10920.4|10922.2|10921.6|10920.4|10919.8|173
1704829500000|2024-01-09 19:45:00|10920.9|10920.3|10922|10921.4|10922.1|10921.5|10920.4|10919.8|189
1704829800000|2024-01-09 19:50:00|10921.9|10921.3|10923.1|10922.5|10923.5|10922.9|10921.1|10920.5|142
1704830100000|2024-01-09 19:55:00|10923|10922.4|10925.6|10925|10925.8|10925.2|10922.1|10921.5|173
1704830400000|2024-01-09 20:00:00|10925.7|10925.1|10927.7|10927.1|10928.8|10928.2|10925.6|10925|188
1704830700000|2024-01-09 20:05:00|10927.9|10927.3|10927.4|10926.8|10928.7|10928|10926.1|10925.4|243
1704831000000|2024-01-09 20:10:00|10927.5|10926.9|10928.4|10927.8|10930.3|10929.5|10927.5|10926.8|247
1704831300000|2024-01-09 20:15:00|10928.5|10927.9|10928|10927.4|10928.7|10928.1|10927.1|10926.5|227
1704831600000|2024-01-09 20:20:00|10928.1|10927.5|10928.2|10927.6|10930|10929.4|10927.7|10927.1|211
1704831900000|2024-01-09 20:25:00|10928.1|10927.5|10928.6|10927.7|10928.9|10928.3|10927.3|10926.7|216
1704832200000|2024-01-09 20:30:00|10928.8|10927.9|10929.4|10928.8|10929.9|10929.2|10927.6|10927|242
1704832500000|2024-01-09 20:35:00|10929.2|10928.6|10928.8|10928.2|10929.8|10929.2|10928.1|10927.5|139
1704832800000|2024-01-09 20:40:00|10929.1|10928.5|10928.1|10927.5|10929.1|10928.5|10927.2|10926.6|191
1704833100000|2024-01-09 20:45:00|10928|10927.4|10926.7|10926.1|10928|10927.4|10926.6|10926|198
1704833400000|2024-01-09 20:50:00|10926.6|10926|10927.8|10927.2|10927.9|10927.3|10925.2|10924.6|232
1704833700000|2024-01-09 20:55:00|10927.9|10927.3|10928.4|10927.8|10929|10928.3|10927.7|10926.8|249
1704834000000|2024-01-09 21:00:00|10928.3|10927.7|10930|10929.1|10930.4|10929.5|10928|10927.4|123
1704834300000|2024-01-09 21:05:00|10930.1|10929.2|10929.7|10928.8|10930.5|10929.8|10929|10928.3|113
1704834600000|2024-01-09 21:10:00|10929.5|10928.9|10929.6|10929|10930.2|10929.6|10929.1|10928.3|77
1704834900000|2024-01-09 21:15:00|10929.5|10928.9|10930.1|10929.5|10930.2|10929.6|10929.5|10928.8|82
1704835200000|2024-01-09 21:20:00|10930.2|10929.6|10930.3|10929.4|10930.3|10929.7|10929.5|10928.9|76
1704835500000|2024-01-09 21:25:00|10930.1|10929.2|10930.3|10929.7|10931.4|10930.5|10929.2|10928.6|109
1704835800000|2024-01-09 21:30:00|10930.5|10929.6|10930.9|10930|10931.5|10930.7|10930.2|10929.5|107
1704836100000|2024-01-09 21:35:00|10931|10930.1|10930.8|10929.9|10931.2|10930.4|10930.7|10929.8|55
1704836400000|2024-01-09 21:40:00|10931|10930.1|10931|10930.1|10931.4|10930.5|10930.8|10929.9|116
1704836700000|2024-01-09 21:45:00|10930.9|10930|10931.5|10930.6|10931.5|10930.6|10930.6|10929.7|93
1704837000000|2024-01-09 21:50:00|10931.6|10930.7|10931.6|10930.7|10931.7|10930.8|10931.5|10930.6|62
1704837300000|2024-01-09 21:55:00|10931.9|10930.4|10932.9|10929.8|10932.9|10930.7|10931.9|10929.7|226
1704837600000|2024-01-09 22:00:00|10933.1|10929.1|10932|10925.4|10934.4|10929.3|10932|10925.4|21
1704837900000|2024-01-09 22:05:00|10932.1|10925.5|10930.4|10923.8|10932.2|10925.6|10930|10923.4|20
1704838200000|2024-01-09 22:10:00|10930.7|10924.1|10931|10924.4|10932.3|10925.7|10930.5|10923.9|36
1704838500000|2024-01-09 22:15:00|10931.1|10924.5|10932.1|10925.5|10932.5|10925.9|10930.5|10923.9|50
1704838800000|2024-01-09 22:20:00|10932.2|10925.6|10932.2|10925.6|10932.5|10925.9|10932|10925.4|79
1704839100000|2024-01-09 22:25:00|10932.3|10925.7|10931.4|10924.8|10932.5|10926.8|10930.2|10923.6|43
1704839400000|2024-01-09 22:30:00|10931.6|10925|10932|10925.4|10932.4|10925.8|10931.5|10924.9|113
1704839700000|2024-01-09 22:35:00|10931.9|10925.3|10932.3|10925.7|10932.4|10925.8|10922.9|10916.3|90
1704840000000|2024-01-09 22:40:00|10931.7|10925.1|10932.4|10925.8|10932.4|10925.8|10931.6|10925|51
1704840300000|2024-01-09 22:45:00|10932.5|10925.9|10932.5|10925.9|10932.6|10926|10932.4|10925.8|28
1704840600000|2024-01-09 22:50:00|10932.6|10926|10932.6|10926|10932.9|10927.5|10931.6|10925|46
1704840900000|2024-01-09 22:55:00|10932.5|10925.9|10931.6|10926.3|10932.6|10927.3|10930.6|10924.7|56
1704841200000|2024-01-09 23:00:00|10931.4|10926.5|10932.8|10930.9|10932.9|10931|10931.1|10926.4|101
1704841500000|2024-01-09 23:05:00|10932.5|10931.2|10932.6|10931.7|10933.5|10932.4|10932.4|10931.2|43
1704841800000|2024-01-09 23:10:00|10932.5|10931.6|10932.6|10931.7|10932.8|10931.9|10931.6|10930.7|24
1704842100000|2024-01-09 23:15:00|10932.7|10931.8|10932.8|10931.9|10932.8|10931.9|10932.2|10931.3|25
1704842400000|2024-01-09 23:20:00|10932.6|10931.7|10932.6|10931.7|10932.9|10932|10932.3|10931.4|26
1704842700000|2024-01-09 23:25:00|10932.7|10931.8|10932.6|10931.7|10932.8|10931.9|10932.3|10931.4|21
1704843000000|2024-01-09 23:30:00|10932.5|10931.6|10931.7|10930.8|10932.6|10931.7|10931.5|10930.6|34
1704843300000|2024-01-09 23:35:00|10931.8|10930.9|10930.8|10929.9|10931.8|10930.9|10930.4|10929.5|45
1704843600000|2024-01-09 23:40:00|10931.1|10930.2|10930.9|10930|10931.4|10930.5|10930.8|10929.9|25
1704843900000|2024-01-09 23:45:00|10931.1|10930.2|10931.3|10930.4|10931.4|10930.5|10930.9|10930|20
1704844200000|2024-01-09 23:50:00|10931.4|10930.5|10930.9|10930|10932.1|10931.2|10930.9|10930|30
1704844500000|2024-01-09 23:55:00|10930.8|10930.2|10932.4|10931.5|10932.4|10931.5|10930.8|10930.2|30
1704844800000|2024-01-10 00:00:00|10932.1|10931.2|10934.7|10933.8|10935|10934.1|10932.1|10931.2|84
1704845100000|2024-01-10 00:05:00|10934.6|10933.7|10934.9|10934|10935|10934.1|10934.4|10933.5|45
1704845400000|2024-01-10 00:10:00|10934.7|10933.8|10936|10935.1|10936.1|10935.2|10934.7|10933.8|61
1704845700000|2024-01-10 00:15:00|10936.1|10935.2|10936|10935.1|10937|10936.1|10935.1|10934.2|91
1704846000000|2024-01-10 00:20:00|10935.9|10935|10936|10935.4|10936.6|10935.7|10935.8|10934.9|68
1704846300000|2024-01-10 00:25:00|10936.1|10935.5|10936.5|10935.6|10936.9|10936|10935.6|10935|50
1704846600000|2024-01-10 00:30:00|10936.1|10935.2|10935.6|10934.7|10936.2|10935.6|10934.4|10933.5|125
1704846900000|2024-01-10 00:35:00|10935.7|10934.8|10932.2|10931.6|10935.7|10934.8|10932.2|10931.6|112
1704847200000|2024-01-10 00:40:00|10932|10931.4|10930.9|10930|10932.9|10932.3|10930.7|10929.8|118
1704847500000|2024-01-10 00:45:00|10930.8|10929.9|10931.2|10930.6|10931.7|10930.8|10929.5|10928.8|120
1704847800000|2024-01-10 00:50:00|10931.1|10930.5|10933.6|10933|10934.1|10933.2|10930.8|10930.2|155
1704848100000|2024-01-10 00:55:00|10933.3|10932.7|10931|10930.4|10933.8|10932.9|10930.8|10930.2|153
1704848400000|2024-01-10 01:00:00|10931.1|10930.5|10929.6|10928.7|10931.1|10930.5|10929.2|10928.4|110
1704848700000|2024-01-10 01:05:00|10929.7|10928.8|10928.1|10927.2|10930.2|10929.3|10927.3|10926.4|133
1704849000000|2024-01-10 01:10:00|10928.2|10927.3|10927.9|10927|10928.8|10928|10926.5|10925.6|151
1704849300000|2024-01-10 01:15:00|10927.8|10926.9|10928.7|10927.8|10929.7|10928.8|10927.3|10926.4|138
1704849600000|2024-01-10 01:20:00|10928.5|10927.6|10928.1|10927.5|10929.3|10928.7|10927.5|10926.9|97
1704849900000|2024-01-10 01:25:00|10928|10927.4|10928.8|10928.2|10928.9|10928.3|10927.1|10926.2|120
1704850200000|2024-01-10 01:30:00|10928.6|10928|10929.6|10928.7|10930|10929.4|10928.6|10928|126
1704850500000|2024-01-10 01:35:00|10929.5|10928.6|10931.7|10931.1|10931.7|10931.1|10929.2|10928.5|145
1704850800000|2024-01-10 01:40:00|10931.6|10931|10931.8|10931.2|10933.9|10933.2|10931.6|10931|144
1704851100000|2024-01-10 01:45:00|10931.9|10931.3|10932.5|10931.9|10932.7|10932.1|10930.2|10929.6|103
1704851400000|2024-01-10 01:50:00|10932.4|10931.8|10931.7|10931.1|10932.7|10932.1|10931.2|10930.6|101
1704851700000|2024-01-10 01:55:00|10932.1|10931.5|10932.6|10932|10933.2|10932.6|10932.1|10931.5|116
1704852000000|2024-01-10 02:00:00|10932.5|10931.9|10932.7|10931.8|10934.4|10933.8|10932.3|10931.7|147
1704852300000|2024-01-10 02:05:00|10932.6|10931.7|10932.8|10931.9|10934.2|10933.3|10932.6|10931.7|149
1704852600000|2024-01-10 02:10:00|10932.7|10931.8|10932.7|10931.8|10933.3|10932.4|10932.3|10931.4|114
1704852900000|2024-01-10 02:15:00|10932.5|10931.6|10935.1|10934.5|10935.5|10934.6|10932.5|10931.6|157
1704853200000|2024-01-10 02:20:00|10935.3|10934.7|10934.2|10933.3|10935.7|10935.1|10934.2|10933.3|89
1704853500000|2024-01-10 02:25:00|10934.3|10933.4|10933.5|10932.9|10934.9|10934.3|10933.5|10932.9|65
1704853800000|2024-01-10 02:30:00|10933.6|10933|10933.1|10932.5|10933.7|10933.1|10932.5|10931.9|78
1704854100000|2024-01-10 02:35:00|10933|10932.4|10933.2|10932.6|10934|10933.4|10932.1|10931.5|66
1704854400000|2024-01-10 02:40:00|10933.1|10932.5|10934.7|10934.1|10934.7|10934.1|10932.5|10931.9|75
1704854700000|2024-01-10 02:45:00|10934.8|10934.2|10936.1|10935.5|10936.2|10935.6|10934.2|10933.6|61
1704855000000|2024-01-10 02:50:00|10936.2|10935.6|10933.6|10932.7|10936.3|10935.6|10933.4|10932.6|73
1704855300000|2024-01-10 02:55:00|10932.9|10932|10934.2|10933.6|10935.4|10934.6|10932.1|10931.3|148
1704855600000|2024-01-10 03:00:00|10934.3|10933.7|10934.8|10934.2|10935.1|10934.5|10934.2|10933.6|61
1704855900000|2024-01-10 03:05:00|10934.7|10934.1|10933.2|10932.3|10934.7|10934.1|10932.7|10931.8|73
1704856200000|2024-01-10 03:10:00|10933.3|10932.4|10933.8|10932.9|10934.4|10933.6|10931.9|10931|119
1704856500000|2024-01-10 03:15:00|10933.7|10932.8|10934.4|10933.8|10934.7|10934.1|10933.5|10932.7|80
1704856800000|2024-01-10 03:20:00|10934.3|10933.7|10934.1|10933.5|10936.3|10935.7|10934.1|10933.5|101
1704857100000|2024-01-10 03:25:00|10934|10933.4|10935|10934.4|10936.3|10935.7|10933.8|10933.2|61
1704857400000|2024-01-10 03:30:00|10935.1|10934.5|10932.5|10931.9|10935.1|10934.5|10931.9|10931.3|69
1704857700000|2024-01-10 03:35:00|10932.8|10932.2|10933.6|10933|10933.7|10933.1|10932|10931.1|80
1704858000000|2024-01-10 03:40:00|10933.7|10933.1|10932.1|10931.5|10933.8|10933.2|10931.7|10931.1|73
1704858300000|2024-01-10 03:45:00|10932.4|10931.8|10932.2|10931.6|10932.5|10931.9|10931.3|10930.4|81
1704858600000|2024-01-10 03:50:00|10932.1|10931.5|10930.5|10929.6|10932.7|10931.8|10930|10929.1|99
1704858900000|2024-01-10 03:55:00|10930.4|10929.5|10929.6|10929|10930.6|10929.7|10928.3|10927.4|123
1704859200000|2024-01-10 04:00:00|10929.3|10928.7|10930.4|10929.5|10930.8|10929.9|10929.2|10928.5|63
1704859500000|2024-01-10 04:05:00|10930.5|10929.6|10930.8|10929.9|10931.4|10930.5|10930.1|10929.3|58
1704859800000|2024-01-10 04:10:00|10930.7|10929.8|10931.1|10930.5|10931.3|10930.6|10930.1|10929.5|54
1704860100000|2024-01-10 04:15:00|10931.2|10930.6|10931.9|10931|10931.9|10931|10931.1|10930.4|82
1704860400000|2024-01-10 04:20:00|10931.7|10930.8|10931.4|10930.5|10931.9|10931|10931|10930.1|53
1704860700000|2024-01-10 04:25:00|10931.5|10930.6|10931.5|10930.6|10931.6|10930.9|10930.4|10929.5|75
1704861000000|2024-01-10 04:30:00|10931.4|10930.5|10930.9|10930.3|10931.7|10931|10930.5|10929.9|59
1704861300000|2024-01-10 04:35:00|10931|10930.4|10932|10931.4|10932.1|10931.5|10931|10930.4|39
1704861600000|2024-01-10 04:40:00|10932.1|10931.5|10932.7|10932.1|10933.2|10932.4|10931.8|10931.2|45
1704861900000|2024-01-10 04:45:00|10932.5|10931.9|10933.3|10932.4|10933.4|10932.5|10932.5|10931.7|52
1704862200000|2024-01-10 04:50:00|10933.4|10932.5|10931.8|10930.9|10933.4|10932.5|10931.4|10930.5|72
1704862500000|2024-01-10 04:55:00|10931.6|10931|10932.4|10931.8|10932.6|10932|10931.3|10930.4|66
1704862800000|2024-01-10 05:00:00|10932.7|10932.1|10932.6|10932|10933.4|10932.5|10932|10931.1|97
1704863100000|2024-01-10 05:05:00|10932.7|10932.1|10931.8|10930.9|10933.5|10932.9|10931.5|10930.8|49
1704863400000|2024-01-10 05:10:00|10931.9|10931|10931.5|10930.9|10931.9|10931|10930.9|10930|45
1704863700000|2024-01-10 05:15:00|10931.1|10930.5|10931.5|10930.9|10931.7|10931|10931|10930.3|47
1704864000000|2024-01-10 05:20:00|10931.6|10931|10931.2|10930.6|10931.7|10931.1|10931|10930.4|32
1704864300000|2024-01-10 05:25:00|10931.1|10930.5|10933|10932.4|10934|10933.4|10931|10930.4|79
1704864600000|2024-01-10 05:30:00|10932.8|10932.2|10934|10933.4|10934.7|10933.8|10932.8|10932.2|62
1704864900000|2024-01-10 05:35:00|10933.9|10933.3|10934.1|10933.5|10934.1|10933.5|10933.3|10932.4|48
1704865200000|2024-01-10 05:40:00|10934|10933.4|10933.2|10932.6|10934.1|10933.5|10932.6|10931.8|53
1704865500000|2024-01-10 05:45:00|10933.1|10932.5|10932.4|10931.5|10933.2|10932.6|10931|10930.4|89
1704865800000|2024-01-10 05:50:00|10932.5|10931.9|10932.2|10931.6|10932.8|10932.1|10931.3|10930.7|76
1704866100000|2024-01-10 05:55:00|10932.1|10931.5|10932.7|10932.1|10933.4|10932.8|10931.9|10931.2|88
1704866400000|2024-01-10 06:00:00|10932.6|10932|10930.8|10930.2|10932.6|10932|10930.2|10929.5|110
1704866700000|2024-01-10 06:05:00|10930.7|10930.1|10929.1|10928.5|10930.7|10930.1|10928.6|10928|93
1704867000000|2024-01-10 06:10:00|10928.8|10928.2|10929.1|10928.5|10929.8|10929.2|10928|10927.4|111
1704867300000|2024-01-10 06:15:00|10929.2|10928.6|10929.1|10928.2|10929.3|10928.7|10927.5|10926.7|107
1704867600000|2024-01-10 06:20:00|10929|10928.1|10933.2|10932.6|10933.8|10933.2|10928.7|10928|149
1704867900000|2024-01-10 06:25:00|10933.3|10932.7|10931.6|10930.7|10933.3|10932.7|10930.9|10930.3|100
1704868200000|2024-01-10 06:30:00|10931.7|10930.8|10929.7|10929.1|10932|10931.1|10929.5|10928.7|114
1704868500000|2024-01-10 06:35:00|10929.6|10929|10929.1|10928.5|10931.4|10930.8|10929|10928.1|116
1704868800000|2024-01-10 06:40:00|10929.2|10928.6|10928.4|10927.8|10929.5|10928.8|10927.8|10927.2|76
1704869100000|2024-01-10 06:45:00|10928.3|10927.7|10926.7|10926.1|10929.9|10929.3|10926.5|10925.9|108
1704869400000|2024-01-10 06:50:00|10926.6|10926|10925.8|10925.2|10927.2|10926.3|10924.8|10924.1|144
1704869700000|2024-01-10 06:55:00|10925.9|10925.3|10925|10924.4|10926|10925.4|10924.1|10923.2|161
1704870000000|2024-01-10 07:00:00|10925.5|10924.9|10927.9|10927.3|10929.4|10928.6|10925.2|10924.4|355
1704870300000|2024-01-10 07:05:00|10927.8|10927.2|10928.7|10928.1|10930|10929.2|10927|10926.4|203
1704870600000|2024-01-10 07:10:00|10928.6|10928|10927.7|10927.1|10928.6|10928|10925|10924.4|215
1704870900000|2024-01-10 07:15:00|10927.5|10926.9|10930.5|10929.9|10931|10930.4|10926|10925.1|199
1704871200000|2024-01-10 07:20:00|10930.7|10930.1|10933.7|10933.1|10935.1|10934.4|10929|10928.2|259
1704871500000|2024-01-10 07:25:00|10933.5|10932.9|10933.4|10932.8|10934.8|10934.2|10931.5|10930.9|179
1704871800000|2024-01-10 07:30:00|10933.3|10932.7|10937.2|10936.3|10937.7|10937.1|10932.4|10931.8|284
1704872100000|2024-01-10 07:35:00|10937.1|10936.2|10940.1|10939.5|10940.4|10939.6|10937.1|10936.2|312
1704872400000|2024-01-10 07:40:00|10940.2|10939.6|10940.3|10939.4|10940.9|10940|10938.9|10938.2|250
1704872700000|2024-01-10 07:45:00|10940.7|10939.8|10945.5|10944.9|10945.6|10945|10940.7|10939.8|226
1704873000000|2024-01-10 07:50:00|10945.6|10945|10938|10937.4|10945.7|10945.1|10937.4|10936.8|333
1704873300000|2024-01-10 07:55:00|10938.1|10937.5|10926.7|10925.8|10938.2|10937.6|10926.5|10925.6|683
1704873600000|2024-01-10 08:00:00|10926.8|10925.9|10929.7|10929.1|10932|10931.1|10923.5|10922.6|668
1704873900000|2024-01-10 08:05:00|10929.6|10929|10933.5|10932.9|10934.4|10933.5|10929.6|10929|408
1704874200000|2024-01-10 08:10:00|10933.7|10933.1|10931.2|10930.6|10933.7|10933.1|10929.7|10929.1|292
1704874500000|2024-01-10 08:15:00|10931.1|10930.5|10934.4|10933.8|10934.8|10934.2|10930.2|10929.6|289
1704874800000|2024-01-10 08:20:00|10934.3|10933.7|10939.3|10938.4|10940.9|10940|10933.9|10933.3|372
1704875100000|2024-01-10 08:25:00|10939.1|10938.2|10941.2|10940.6|10942.5|10941.9|10937.1|10936.2|261
1704875400000|2024-01-10 08:30:00|10941|10940.4|10937.8|10937.2|10941|10940.4|10937.5|10936.9|290
1704875700000|2024-01-10 08:35:00|10937.9|10937.3|10939.5|10938.9|10939.5|10938.9|10936.9|10936.3|261
1704876000000|2024-01-10 08:40:00|10939.7|10939.1|10939.3|10938.7|10940.1|10939.5|10937.4|10936.8|272
1704876300000|2024-01-10 08:45:00|10939.4|10938.8|10941.3|10940.7|10943|10942.2|10938.5|10937.9|343
1704876600000|2024-01-10 08:50:00|10941.4|10940.8|10940.4|10939.8|10941.6|10941|10938.8|10938.2|241
1704876900000|2024-01-10 08:55:00|10940.5|10939.9|10943.8|10942.9|10945.6|10944.7|10940|10939.4|299
1704877200000|2024-01-10 09:00:00|10943.9|10943|10942.4|10941.8|10945.3|10944.6|10942|10941.4|329
1704877500000|2024-01-10 09:05:00|10942.3|10941.7|10945.6|10945|10947.6|10947|10942.1|10941.5|325
1704877800000|2024-01-10 09:10:00|10945.4|10944.8|10948.3|10947.7|10949.2|10948.6|10945.4|10944.8|264
1704878100000|2024-01-10 09:15:00|10948.6|10948|10948.4|10947.8|10949.7|10949.1|10946.4|10945.8|226
1704878400000|2024-01-10 09:20:00|10948.5|10947.9|10949.7|10949.1|10950.2|10949.6|10948.1|10947.5|201
1704878700000|2024-01-10 09:25:00|10949.8|10949.2|10948.2|10947.6|10950|10949.4|10948.1|10947.5|166
1704879000000|2024-01-10 09:30:00|10948.1|10947.5|10949.7|10949.1|10950.2|10949.6|10947.7|10947.1|143
1704879300000|2024-01-10 09:35:00|10949.6|10949|10949.4|10948.8|10952.2|10951.6|10948.2|10947.6|242
1704879600000|2024-01-10 09:40:00|10949.3|10948.7|10948.4|10947.5|10950.5|10949.9|10948|10947.2|184
1704879900000|2024-01-10 09:45:00|10948.3|10947.4|10946.5|10945.6|10948.3|10947.6|10945.5|10944.6|231
1704880200000|2024-01-10 09:50:00|10946.3|10945.4|10947.5|10946.9|10948.3|10947.4|10945.3|10944.5|223
1704880500000|2024-01-10 09:55:00|10947.4|10946.8|10947.5|10946.9|10949.4|10948.8|10947.4|10946.7|135
1704880800000|2024-01-10 10:00:00|10947.3|10946.7|10951.7|10951.1|10952|10951.4|10945.5|10944.9|208
1704881100000|2024-01-10 10:05:00|10951.9|10951.3|10948.9|10948.3|10954.9|10954.3|10948.8|10948.2|315
1704881400000|2024-01-10 10:10:00|10949.2|10948.6|10951.6|10951|10952.2|10951.6|10948.7|10948.1|234
1704881700000|2024-01-10 10:15:00|10951.5|10950.9|10951.9|10951.3|10952.8|10952.2|10951.2|10950.6|229
1704882000000|2024-01-10 10:20:00|10952.2|10951.6|10952.7|10952.1|10953.3|10952.7|10949.7|10949.1|156
1704882300000|2024-01-10 10:25:00|10952.9|10952.3|10953.5|10952.9|10955.3|10954.7|10952.8|10952.2|258
1704882600000|2024-01-10 10:30:00|10953.6|10953|10951.7|10951.1|10953.6|10953|10949.5|10948.9|232
1704882900000|2024-01-10 10:35:00|10951.8|10951.2|10951.1|10950.5|10953.1|10952.5|10950.9|10950.3|189
1704883200000|2024-01-10 10:40:00|10951|10950.4|10948.5|10947.9|10951.2|10950.6|10947.5|10946.8|213
1704883500000|2024-01-10 10:45:00|10948.6|10948|10952.4|10951.8|10952.8|10952.2|10947.7|10947.1|156
1704883800000|2024-01-10 10:50:00|10952.3|10951.7|10951.8|10951.2|10953.5|10952.9|10950|10949.3|155
1704884100000|2024-01-10 10:55:00|10951.9|10951.3|10949.6|10949|10952.3|10951.7|10948.4|10947.7|149
1704884400000|2024-01-10 11:00:00|10950|10949.4|10950.6|10950|10951.3|10950.7|10948.5|10947.9|159
1704884700000|2024-01-10 11:05:00|10949.9|10949.3|10951.1|10950.5|10951.9|10951.3|10949.1|10948.5|159
1704885000000|2024-01-10 11:10:00|10951.2|10950.6|10953.9|10953.3|10955.7|10955.1|10951|10950.4|196
1704885300000|2024-01-10 11:15:00|10953.8|10953.2|10951.3|10950.7|10954.1|10953.5|10950.2|10949.6|147
1704885600000|2024-01-10 11:20:00|10951.4|10950.8|10950.4|10949.8|10952.1|10951.5|10949.7|10949.1|160
1704885900000|2024-01-10 11:25:00|10950.3|10949.7|10945.1|10944.5|10950.6|10950|10944.8|10944.2|220
1704886200000|2024-01-10 11:30:00|10944.9|10944.3|10943.9|10943.3|10946.4|10945.8|10943.6|10943|238
1704886500000|2024-01-10 11:35:00|10943.8|10943.2|10942.5|10941.9|10945.4|10944.8|10942.2|10941.3|111
1704886800000|2024-01-10 11:40:00|10942.4|10941.8|10945.1|10944.5|10945.1|10944.5|10942|10941.4|223
1704887100000|2024-01-10 11:45:00|10945.2|10944.6|10945.7|10945.1|10946.6|10946|10944.8|10944.2|162
1704887400000|2024-01-10 11:50:00|10946.1|10945.5|10945.6|10945|10946.5|10945.9|10943.5|10942.9|173
1704887700000|2024-01-10 11:55:00|10945.8|10945.2|10946.4|10945.8|10947.5|10946.9|10945.8|10945.2|126
1704888000000|2024-01-10 12:00:00|10946.6|10945.7|10948.3|10947.7|10948.6|10948|10946|10945.4|177
1704888300000|2024-01-10 12:05:00|10948.2|10947.6|10947.6|10947|10950.8|10950.2|10947.6|10947|207
1704888600000|2024-01-10 12:10:00|10947.3|10946.7|10949.1|10948.5|10950.7|10949.8|10946.2|10945.6|183
1704888900000|2024-01-10 12:15:00|10949.2|10948.6|10946.5|10945.9|10949.7|10949.1|10946|10945.4|143
1704889200000|2024-01-10 12:20:00|10946.6|10946|10947.6|10947|10948.1|10947.5|10945.6|10945|160
1704889500000|2024-01-10 12:25:00|10947.7|10947.1|10949.1|10948.5|10949.8|10949.2|10947.5|10946.9|112
1704889800000|2024-01-10 12:30:00|10949.2|10948.6|10948.1|10947.5|10950.6|10950|10947.5|10946.9|205
1704890100000|2024-01-10 12:35:00|10948.2|10947.6|10947.1|10946.5|10949.3|10948.7|10947.1|10946.5|165
1704890400000|2024-01-10 12:40:00|10947|10946.4|10945.1|10944.5|10947.1|10946.5|10943.4|10942.8|248
1704890700000|2024-01-10 12:45:00|10945.2|10944.6|10944.9|10944.3|10946.5|10945.9|10944.3|10943.7|189
1704891000000|2024-01-10 12:50:00|10945.1|10944.5|10944.6|10944|10946.1|10945.5|10944|10943.4|199
1704891300000|2024-01-10 12:55:00|10944.5|10943.9|10944.3|10943.7|10947.3|10946.7|10943.9|10943.3|340
1704891600000|2024-01-10 13:00:00|10944.2|10943.6|10944.9|10944.3|10945.1|10944.5|10941.7|10941.1|284
1704891900000|2024-01-10 13:05:00|10944.7|10944.1|10945.6|10945|10947.7|10947.1|10944|10943.4|286
1704892200000|2024-01-10 13:10:00|10945.5|10944.9|10951.3|10950.7|10952.2|10951.6|10945.5|10944.9|282
1704892500000|2024-01-10 13:15:00|10951.4|10950.8|10946|10945.4|10952.3|10951.7|10945.2|10944.6|323
1704892800000|2024-01-10 13:20:00|10945.9|10945.3|10944.4|10943.8|10947.8|10947.2|10943.6|10943|362
1704893100000|2024-01-10 13:25:00|10944.5|10943.9|10946.6|10946|10950|10949.4|10942.5|10941.7|363
1704893400000|2024-01-10 13:30:00|10946.7|10946.1|10945.9|10945.3|10947|10946.4|10943.4|10942.8|269
1704893700000|2024-01-10 13:35:00|10945.8|10945.2|10948.2|10947.6|10948.9|10948.3|10944.9|10944.3|262
1704894000000|2024-01-10 13:40:00|10948.5|10947.9|10943|10942.4|10948.6|10948|10943|10942.4|330
1704894300000|2024-01-10 13:45:00|10943.1|10942.5|10943.3|10942.7|10944.7|10944.1|10942.1|10941.2|242
1704894600000|2024-01-10 13:50:00|10943.4|10942.8|10943.1|10942.5|10944|10943.4|10941.5|10940.9|220
1704894900000|2024-01-10 13:55:00|10943.3|10942.7|10940.9|10940.3|10944.4|10943.8|10940.8|10940.2|228
1704895200000|2024-01-10 14:00:00|10940.7|10940.1|10939|10938.4|10941.8|10941.2|10938.6|10938|261
1704895500000|2024-01-10 14:05:00|10938.9|10938.3|10940.3|10939.4|10940.6|10939.8|10937.9|10937.3|251
1704895800000|2024-01-10 14:10:00|10940.2|10939.3|10940.1|10939.5|10940.4|10939.8|10937.5|10936.9|309
1704896100000|2024-01-10 14:15:00|10940.2|10939.6|10937.7|10937.1|10940.2|10939.6|10935.7|10935.1|259
1704896400000|2024-01-10 14:20:00|10937.6|10937|10937.4|10936.8|10938.5|10937.9|10936.3|10935.7|195
1704896700000|2024-01-10 14:25:00|10937.3|10936.7|10938.4|10937.8|10939.8|10939.2|10937.1|10936.5|191
1704897000000|2024-01-10 14:30:00|10938.5|10937.9|10939|10938.4|10940.8|10940.2|10937.1|10936.5|382
1704897300000|2024-01-10 14:35:00|10938.9|10938.3|10938.3|10937.7|10940|10939.4|10937.4|10936.8|339
1704897600000|2024-01-10 14:40:00|10938.4|10937.8|10937.2|10936.6|10938.9|10938.3|10933.5|10932.9|349
1704897900000|2024-01-10 14:45:00|10937.3|10936.7|10933.2|10932.6|10937.4|10936.8|10933|10932.4|416
1704898200000|2024-01-10 14:50:00|10933.5|10932.9|10935.4|10934.8|10938.6|10938|10932.5|10931.9|443
1704898500000|2024-01-10 14:55:00|10935.3|10934.7|10940.4|10939.8|10940.6|10940|10932.4|10931.8|437
1704898800000|2024-01-10 15:00:00|10940.2|10939.6|10938.2|10937.6|10942.8|10942.2|10935.9|10935.3|410
1704899100000|2024-01-10 15:05:00|10938.1|10937.5|10943.6|10943|10944.1|10943.5|10937.3|10936.7|442
1704899400000|2024-01-10 15:10:00|10943.5|10942.9|10945|10944.4|10947.1|10946.5|10943.1|10942.3|314
1704899700000|2024-01-10 15:15:00|10945.1|10944.5|10946.2|10945.6|10948.6|10948|10944.7|10943.9|376
1704900000000|2024-01-10 15:20:00|10946.1|10945.5|10946|10945.4|10949.1|10948.5|10945.7|10945.1|280
1704900300000|2024-01-10 15:25:00|10945.9|10945.3|10947.7|10946.8|10948.6|10948|10944.6|10944|384
1704900600000|2024-01-10 15:30:00|10947.4|10947.1|10957.9|10957.3|10958.3|10957.7|10947.4|10946.8|593
1704900900000|2024-01-10 15:35:00|10958|10957.4|10958.6|10957.7|10960.2|10959.6|10956.7|10955.8|322
1704901200000|2024-01-10 15:40:00|10958.5|10957.6|10964.1|10963.2|10965.8|10965.2|10958.3|10957.5|465
1704901500000|2024-01-10 15:45:00|10964.2|10963.3|10965.7|10965.1|10968.1|10967.5|10963.8|10963.2|373
1704901800000|2024-01-10 15:50:00|10965.8|10965.2|10968.6|10968|10969.4|10968.8|10965.5|10964.9|431
1704902100000|2024-01-10 15:55:00|10968.8|10968.2|10967.6|10967|10969.3|10968.7|10966.7|10966.1|360
1704902400000|2024-01-10 16:00:00|10967.8|10967.2|10968.1|10967.5|10969.2|10968.6|10966.3|10965.6|358
1704902700000|2024-01-10 16:05:00|10968.3|10967.7|10967.4|10966.8|10969.4|10968.8|10965.7|10965.1|267
1704903000000|2024-01-10 16:10:00|10967.3|10966.7|10962|10961.4|10967.5|10966.9|10962|10961.4|325
1704903300000|2024-01-10 16:15:00|10962.2|10961.6|10961.7|10961.1|10962.8|10962.2|10959.8|10959.2|348
1704903600000|2024-01-10 16:20:00|10961.8|10961.2|10961.2|10960.6|10964|10963.4|10960.6|10960|279
1704903900000|2024-01-10 16:25:00|10961.4|10960.8|10960.1|10959.5|10961.6|10961|10957.2|10956.6|285
1704904200000|2024-01-10 16:30:00|10959.8|10959.2|10956.2|10955.6|10959.9|10959.3|10955.6|10955|258
1704904500000|2024-01-10 16:35:00|10956.1|10955.5|10953.5|10952.9|10956.4|10955.7|10952.8|10952.2|198
1704904800000|2024-01-10 16:40:00|10953.6|10953|10956|10955.4|10956.5|10955.9|10953.5|10952.9|219
1704905100000|2024-01-10 16:45:00|10955.9|10955.3|10957.7|10957.1|10959|10958.3|10955.8|10955.2|240
1704905400000|2024-01-10 16:50:00|10957.8|10957.2|10956.5|10955.9|10958.1|10957.5|10954.1|10953.5|227
1704905700000|2024-01-10 16:55:00|10956.6|10956|10959.4|10958.8|10960.1|10959.5|10956.6|10956|235
1704906000000|2024-01-10 17:00:00|10959.5|10958.9|10961.4|10960.8|10961.5|10960.9|10958.6|10958|208
1704906300000|2024-01-10 17:05:00|10961.3|10960.7|10963.2|10962.6|10963.8|10963.2|10960.8|10960.2|223
1704906600000|2024-01-10 17:10:00|10963.3|10962.7|10964.3|10963.7|10964.9|10964.3|10962.5|10961.9|159
1704906900000|2024-01-10 17:15:00|10964.2|10963.6|10965.9|10965|10965.9|10965.2|10962.9|10962.3|154
1704907200000|2024-01-10 17:20:00|10965.8|10964.9|10966.5|10965.9|10966.6|10966|10965.4|10964.7|202
1704907500000|2024-01-10 17:25:00|10966.6|10966|10966.3|10965.7|10967.1|10966.5|10963.9|10963.3|162
1704907800000|2024-01-10 17:30:00|10966.4|10965.8|10966|10965.4|10967.8|10967.2|10965.8|10965.2|155
1704908100000|2024-01-10 17:35:00|10966.1|10965.5|10968.4|10967.8|10968.4|10967.8|10965.5|10964.9|135
1704908400000|2024-01-10 17:40:00|10968.2|10967.6|10968|10967.4|10968.4|10967.8|10966|10965.4|205
1704908700000|2024-01-10 17:45:00|10967.9|10967.3|10966.9|10966.3|10968.1|10967.5|10966.5|10965.7|120
1704909000000|2024-01-10 17:50:00|10966.8|10966.2|10966.3|10965.7|10967.4|10966.8|10965.6|10965|164
1704909300000|2024-01-10 17:55:00|10966.2|10965.6|10967.4|10966.8|10967.7|10967.1|10964.7|10964.1|164
1704909600000|2024-01-10 18:00:00|10967.6|10967|10964.4|10963.8|10969|10968.4|10964.2|10963.6|308
1704909900000|2024-01-10 18:05:00|10964.3|10963.7|10962|10961.4|10964.7|10964.1|10961.3|10960.7|295
1704910200000|2024-01-10 18:10:00|10961.9|10961.1|10964.7|10964.1|10965.1|10964.5|10959.8|10958.9|307
1704910500000|2024-01-10 18:15:00|10964.6|10964|10967.8|10967.2|10968.6|10967.7|10964.1|10963.5|167
1704910800000|2024-01-10 18:20:00|10967.9|10967.3|10967.8|10967.2|10968.3|10967.7|10966.8|10966.2|104
1704911100000|2024-01-10 18:25:00|10967.9|10967.3|10969.2|10968.3|10970.2|10969.3|10967.6|10967|230
1704911400000|2024-01-10 18:30:00|10969.3|10968.4|10968.2|10967.6|10969.5|10968.7|10967.4|10966.8|165
1704911700000|2024-01-10 18:35:00|10968.1|10967.5|10967.4|10966.8|10968.4|10967.6|10965.7|10964.9|153
1704912000000|2024-01-10 18:40:00|10967.5|10966.9|10967.6|10967|10969.1|10968.5|10966.8|10966.2|143
1704912300000|2024-01-10 18:45:00|10967.5|10966.9|10968.1|10967.5|10968.1|10967.5|10966.3|10965.7|135
1704912600000|2024-01-10 18:50:00|10968|10967.4|10969.6|10969|10969.7|10969.1|10967.3|10966.7|121
1704912900000|2024-01-10 18:55:00|10969.4|10968.8|10969.8|10969.2|10970.1|10969.5|10969.3|10968.7|84
1704913200000|2024-01-10 19:00:00|10969.9|10969.3|10970.8|10970.2|10971.2|10970.6|10969.7|10969.1|163
1704913500000|2024-01-10 19:05:00|10970.9|10970.3|10968|10967.4|10971|10970.4|10967.6|10967|121
1704913800000|2024-01-10 19:10:00|10967.8|10967.2|10969.3|10968.7|10970.5|10969.9|10967.7|10967.1|129
1704914100000|2024-01-10 19:15:00|10969.2|10968.6|10970|10969.4|10970|10969.4|10968.1|10967.5|108
1704914400000|2024-01-10 19:20:00|10969.9|10969.3|10969.6|10969|10970|10969.4|10969|10968.4|126
1704914700000|2024-01-10 19:25:00|10969.7|10969.1|10969.4|10968.8|10970.5|10969.9|10969.1|10968.5|87
1704915000000|2024-01-10 19:30:00|10969.8|10969.2|10969|10968.4|10970.3|10969.7|10969|10968.4|117
1704915300000|2024-01-10 19:35:00|10968.7|10968.1|10968.5|10967.6|10969|10968.4|10967.3|10966.7|106
1704915600000|2024-01-10 19:40:00|10968.6|10967.7|10970|10969.4|10970.9|10970.2|10968.5|10967.6|163
1704915900000|2024-01-10 19:45:00|10970.1|10969.5|10969.2|10968.6|10970.2|10969.6|10967.3|10966.7|113
1704916200000|2024-01-10 19:50:00|10969.3|10968.7|10969.9|10969|10971.3|10970.6|10969.1|10968.2|170
1704916500000|2024-01-10 19:55:00|10969.8|10968.9|10970.7|10970.1|10970.8|10970.2|10969.5|10968.6|184
1704916800000|2024-01-10 20:00:00|10970.8|10970.2|10970.7|10970.1|10971.6|10971|10969.8|10968.9|126
1704917100000|2024-01-10 20:05:00|10970.8|10970.2|10971.8|10971.2|10973.2|10972.6|10970.7|10970.1|140
1704917400000|2024-01-10 20:10:00|10971.7|10971.1|10966.3|10965.7|10971.8|10971.2|10963.2|10962.2|213
1704917700000|2024-01-10 20:15:00|10966|10965.4|10970.2|10969.6|10973.2|10972.3|10962.4|10961.5|527
1704918000000|2024-01-10 20:20:00|10970.5|10969.9|10964.4|10963.8|10970.6|10970|10963.9|10963.3|359
1704918300000|2024-01-10 20:25:00|10964.5|10963.9|10963.9|10963|10965.6|10964.9|10963.4|10962.8|308
1704918600000|2024-01-10 20:30:00|10963.8|10962.9|10965.6|10965|10966.3|10965.7|10962.6|10961.9|227
1704918900000|2024-01-10 20:35:00|10965.7|10965.1|10964.8|10963.9|10966.4|10965.8|10963.5|10962.7|218
1704919200000|2024-01-10 20:40:00|10964.9|10964|10963.7|10963.1|10965.6|10964.7|10961.9|10961|305
1704919500000|2024-01-10 20:45:00|10963.4|10962.8|10963.2|10962.6|10965.6|10965|10962.3|10961.7|254
1704919800000|2024-01-10 20:50:00|10963|10962.4|10965.4|10964.8|10965.6|10965|10962.3|10961.7|218
1704920100000|2024-01-10 20:55:00|10965.5|10964.9|10966.1|10965.2|10966.4|10965.8|10964.2|10963.6|212
1704920400000|2024-01-10 21:00:00|10965.7|10964.8|10967.2|10966.3|10967.9|10967|10965.5|10964.6|167
1704920700000|2024-01-10 21:05:00|10967|10966.1|10968.3|10967.4|10968.4|10967.5|10966.5|10965.6|78
1704921000000|2024-01-10 21:10:00|10968.4|10967.5|10969|10968.1|10969.2|10968.3|10967.9|10967.1|81
1704921300000|2024-01-10 21:15:00|10969.1|10968.2|10969.4|10968.5|10970.2|10969.3|10968.9|10968|93
1704921600000|2024-01-10 21:20:00|10969.3|10968.4|10970.6|10969.7|10970.6|10969.7|10969|10968.2|115
1704921900000|2024-01-10 21:25:00|10970.5|10969.6|10970.1|10969.2|10970.6|10969.7|10969.8|10968.9|118
1704922200000|2024-01-10 21:30:00|10970|10969.1|10971.1|10970.2|10971.1|10970.2|10969.9|10969|75
1704922500000|2024-01-10 21:35:00|10971.2|10970.3|10972.2|10971.3|10972.3|10971.4|10970.7|10969.8|43
1704922800000|2024-01-10 21:40:00|10972.1|10971.2|10972.3|10971.7|10972.6|10972|10971.2|10970.4|63
1704923100000|2024-01-10 21:45:00|10972.4|10971.8|10972.2|10971.3|10972.7|10971.8|10971.8|10970.9|122
1704923400000|2024-01-10 21:50:00|10972.1|10971.2|10972.5|10971.6|10972.8|10971.9|10972|10971.1|99
1704923700000|2024-01-10 21:55:00|10972.8|10971.3|10974|10971.6|10974.1|10972|10972.8|10971.2|211
1704924000000|2024-01-10 22:00:00|10975.2|10968.6|10974.2|10967.6|10975.4|10968.8|10974.2|10967.6|20
1704924300000|2024-01-10 22:05:00|10974.5|10967.9|10975.2|10968.6|10975.2|10968.6|10974|10967.4|25
1704924600000|2024-01-10 22:10:00|10975|10968.4|10974.2|10967.6|10975.4|10968.8|10974|10967.4|7
1704924900000|2024-01-10 22:15:00|10974.1|10967.5|10975.1|10968.5|10975.1|10968.5|10974|10967.4|11
1704925200000|2024-01-10 22:20:00|10975|10968.4|10975|10968.4|10975.4|10968.8|10974.6|10968|14
1704925500000|2024-01-10 22:25:00|10974.9|10968.3|10975.3|10968.7|10975.3|10968.7|10974.6|10968|14
1704925800000|2024-01-10 22:30:00|10975.2|10968.6|10973.8|10968.5|10975.2|10968.8|10973.6|10967.4|45
1704926100000|2024-01-10 22:35:00|10973.7|10969.2|10973.7|10968.5|10973.7|10969.5|10972.8|10968.5|6
1704926400000|2024-01-10 22:40:00|10973.8|10968.7|10972.8|10969.7|10973.8|10969.7|10972.8|10968.6|10
1704926700000|2024-01-10 22:45:00|10972.6|10969.6|10973.6|10968.8|10973.7|10969.6|10972.6|10968.6|41
1704927000000|2024-01-10 22:50:00|10973.7|10968.9|10974.7|10969.2|10974.7|10969.3|10973.7|10968.9|9
1704927300000|2024-01-10 22:55:00|10974.8|10969.4|10974.9|10970.8|10975|10970.8|10974.1|10969.2|39
1704927600000|2024-01-10 23:00:00|10975.2|10970.3|10972.4|10970.4|10975.4|10971.4|10972.1|10969.9|145
1704927900000|2024-01-10 23:05:00|10972.1|10970.7|10973.3|10972.4|10973.3|10972.4|10972|10970.7|42
1704928200000|2024-01-10 23:10:00|10973.4|10972.5|10973.5|10972.6|10973.6|10972.7|10973.2|10972.3|34
1704928500000|2024-01-10 23:15:00|10973.4|10972.5|10973.3|10972.4|10973.6|10972.7|10973.2|10972.3|25
1704928800000|2024-01-10 23:20:00|10973.2|10972.3|10972.3|10971.7|10973.3|10972.4|10972.1|10971.3|41
1704929100000|2024-01-10 23:25:00|10973|10972.4|10973.3|10972.4|10974.1|10973.2|10972.7|10971.8|57
1704929400000|2024-01-10 23:30:00|10973.4|10972.5|10973.3|10972.4|10973.7|10972.8|10973.1|10972.2|43
1704929700000|2024-01-10 23:35:00|10973.4|10972.5|10973.7|10972.8|10974.1|10973.2|10973.2|10972.3|36
1704930000000|2024-01-10 23:40:00|10973.8|10972.9|10973.8|10972.9|10974.1|10973.2|10973.3|10972.4|46
1704930300000|2024-01-10 23:45:00|10973.7|10972.8|10974.5|10973.6|10974.9|10974|10973.7|10972.8|37
1704930600000|2024-01-10 23:50:00|10974.4|10973.5|10974.8|10973.9|10974.8|10973.9|10973.9|10973|33
1704930900000|2024-01-10 23:55:00|10974.7|10973.8|10974.6|10973.7|10975.4|10974.5|10974.6|10973.7|48
1704931200000|2024-01-11 00:00:00|10974.8|10973.9|10975.6|10974.7|10975.7|10974.8|10974.4|10973.5|68
1704931500000|2024-01-11 00:05:00|10975.7|10974.8|10974.1|10973.2|10975.7|10974.8|10973.5|10972.6|61
1704931800000|2024-01-11 00:10:00|10974|10973.1|10974.2|10973.3|10974.5|10973.6|10973.9|10973|29
1704932100000|2024-01-11 00:15:00|10974.1|10973.2|10975.3|10974.4|10977|10975.9|10974.1|10973.2|125
1704932400000|2024-01-11 00:20:00|10975.4|10974.5|10975.3|10974.4|10976|10975.1|10974.7|10973.8|108
1704932700000|2024-01-11 00:25:00|10975.2|10974.3|10976.2|10975.3|10976.8|10975.9|10975|10974.1|64
1704933000000|2024-01-11 00:30:00|10976.1|10975.2|10976.9|10976|10977|10976.1|10975.7|10974.8|85
1704933300000|2024-01-11 00:35:00|10976.8|10975.9|10976.5|10975.9|10977.1|10976.2|10976.4|10975.6|42
1704933600000|2024-01-11 00:40:00|10976.6|10976|10977.1|10976.2|10977.5|10976.6|10975.4|10974.8|76
1704933900000|2024-01-11 00:45:00|10977.2|10976.3|10977.8|10976.9|10978.4|10977.5|10977.2|10976.3|114
1704934200000|2024-01-11 00:50:00|10977.7|10976.8|10976.7|10975.8|10978.2|10977.3|10975.9|10975|185
1704934500000|2024-01-11 00:55:00|10976.8|10975.9|10978.1|10977.5|10979.3|10978.6|10976.8|10975.9|141
1704934800000|2024-01-11 01:00:00|10978.2|10977.6|10977.5|10976.9|10979.8|10979.2|10977.5|10976.9|137
1704935100000|2024-01-11 01:05:00|10977.7|10977.1|10978|10977.1|10978.7|10977.9|10977.2|10976.3|168
1704935400000|2024-01-11 01:10:00|10978.1|10977.2|10978.5|10977.6|10978.7|10977.8|10977.7|10976.8|161
1704935700000|2024-01-11 01:15:00|10978.4|10977.5|10977.8|10976.9|10979.3|10978.3|10977.2|10976.3|152
1704936000000|2024-01-11 01:20:00|10978|10977.1|10977.1|10976.2|10978.5|10977.6|10976.2|10975.3|109
1704936300000|2024-01-11 01:25:00|10977.2|10976.3|10977.6|10976.7|10978|10977.1|10976.8|10975.9|129
1704936600000|2024-01-11 01:30:00|10977.7|10976.8|10976.5|10975.6|10977.7|10976.8|10975.7|10974.8|154
1704936900000|2024-01-11 01:35:00|10976.6|10975.7|10975.9|10975.3|10977.6|10976.7|10975.4|10974.8|128
1704937200000|2024-01-11 01:40:00|10976|10975.4|10976.1|10975.5|10977.2|10976.6|10976|10975.3|77
1704937500000|2024-01-11 01:45:00|10976.2|10975.6|10978.6|10977.7|10979.1|10978.3|10976.2|10975.6|88
1704937800000|2024-01-11 01:50:00|10978.8|10977.9|10979.6|10979|10980.6|10979.9|10978.3|10977.4|118
1704938100000|2024-01-11 01:55:00|10979.5|10978.9|10979.2|10978.6|10979.7|10979|10978.8|10978.2|124
1704938400000|2024-01-11 02:00:00|10979.3|10978.7|10979.5|10978.9|10980|10979.4|10978.7|10977.8|109
1704938700000|2024-01-11 02:05:00|10979.6|10979|10978.4|10977.8|10979.7|10979.1|10978|10977.4|63
1704939000000|2024-01-11 02:10:00|10978.3|10977.7|10980.6|10980|10981.1|10980.3|10978.1|10977.5|89
1704939300000|2024-01-11 02:15:00|10980.8|10979.9|10984.6|10983.7|10985.3|10984.7|10980.7|10979.8|232
1704939600000|2024-01-11 02:20:00|10984.7|10983.8|10982.3|10981.4|10985.3|10984.4|10981.4|10980.5|179
1704939900000|2024-01-11 02:25:00|10982.4|10981.5|10980.8|10979.9|10982.4|10981.5|10980.7|10979.8|105
1704940200000|2024-01-11 02:30:00|10980.7|10979.8|10980|10979.4|10981.5|10980.7|10979.3|10978.4|142
1704940500000|2024-01-11 02:35:00|10980.1|10979.5|10979|10978.4|10980.1|10979.5|10979|10978.4|75
1704940800000|2024-01-11 02:40:00|10978.6|10978|10978.8|10978.2|10979.2|10978.6|10977.6|10977|119
1704941100000|2024-01-11 02:45:00|10978.7|10978.1|10978.4|10977.8|10978.9|10978.3|10977.6|10976.8|85
1704941400000|2024-01-11 02:50:00|10978.3|10977.7|10978.2|10977.3|10980.5|10979.6|10978.2|10977.3|114
1704941700000|2024-01-11 02:55:00|10978.3|10977.4|10978.7|10977.8|10978.7|10977.8|10977.8|10976.9|85
1704942000000|2024-01-11 03:00:00|10978.8|10977.9|10979.6|10978.7|10979.7|10978.8|10978.5|10977.6|85
1704942300000|2024-01-11 03:05:00|10979.3|10978.4|10978.7|10977.8|10979.6|10978.7|10977.8|10976.9|85
1704942600000|2024-01-11 03:10:00|10978.6|10977.7|10978.7|10977.8|10979.2|10978.6|10978.3|10977.4|73
1704942900000|2024-01-11 03:15:00|10978.6|10978|10979.9|10979.3|10980.2|10979.4|10978.5|10977.8|53
1704943200000|2024-01-11 03:20:00|10980|10979.4|10979.6|10978.7|10980.3|10979.4|10979.5|10978.6|66
1704943500000|2024-01-11 03:25:00|10979.5|10978.6|10979.3|10978.4|10980.1|10979.2|10978.8|10977.9|86
1704943800000|2024-01-11 03:30:00|10979.2|10978.3|10981|10980.4|10981.3|10980.7|10978.8|10977.9|87
1704944100000|2024-01-11 03:35:00|10980.9|10980.3|10980.2|10979.6|10981|10980.4|10980|10979.4|54
1704944400000|2024-01-11 03:40:00|10980.1|10979.5|10979.3|10978.7|10981|10980.4|10979.3|10978.7|43
1704944700000|2024-01-11 03:45:00|10979.4|10978.8|10979.5|10978.9|10979.5|10978.9|10978.8|10978.2|46
1704945000000|2024-01-11 03:50:00|10979.6|10979|10979.7|10979.1|10980.4|10979.8|10979.2|10978.6|53
1704945300000|2024-01-11 03:55:00|10979.6|10979|10980.7|10980.1|10981.6|10981|10979.2|10978.6|76
1704945600000|2024-01-11 04:00:00|10980.9|10980.3|10983.2|10982.3|10983.2|10982.5|10980.7|10980.1|57
1704945900000|2024-01-11 04:05:00|10983|10982.1|10982.2|10981.6|10983.2|10982.6|10982.1|10981.5|51
1704946200000|2024-01-11 04:10:00|10981.9|10981.3|10981.6|10981|10981.9|10981.3|10980.6|10980|56
1704946500000|2024-01-11 04:15:00|10981.7|10981.1|10979.7|10979.1|10981.7|10981.1|10979.7|10979.1|46
1704946800000|2024-01-11 04:20:00|10979.8|10979.2|10981.5|10980.9|10981.5|10980.9|10979.7|10979.1|77
1704947100000|2024-01-11 04:25:00|10981.4|10980.8|10980.2|10979.6|10981.5|10980.8|10979.8|10979.2|58
1704947400000|2024-01-11 04:30:00|10980.1|10979.5|10980.2|10979.6|10980.5|10979.9|10979.6|10979|48
1704947700000|2024-01-11 04:35:00|10980.4|10979.8|10978.6|10978|10980.4|10979.8|10978.5|10977.9|65
1704948000000|2024-01-11 04:40:00|10978.5|10977.9|10979.1|10978.5|10979.7|10979.1|10978|10977.4|56
1704948300000|2024-01-11 04:45:00|10979|10978.4|10979.7|10978.8|10980|10979.2|10978.9|10978.3|62
1704948600000|2024-01-11 04:50:00|10979.8|10978.9|10980.4|10979.5|10980.4|10979.7|10979.4|10978.5|73
1704948900000|2024-01-11 04:55:00|10980.2|10979.3|10978.1|10977.5|10980.3|10979.4|10978.1|10977.5|67
1704949200000|2024-01-11 05:00:00|10978|10977.4|10977.6|10977|10978.7|10977.8|10976|10975.4|95
1704949500000|2024-01-11 05:05:00|10977.7|10976.8|10979.9|10979|10979.9|10979|10977.5|10976.8|69
1704949800000|2024-01-11 05:10:00|10979.8|10978.9|10981.8|10981.2|10981.9|10981.2|10979.6|10978.8|100
1704950100000|2024-01-11 05:15:00|10981.7|10981.1|10980.8|10979.9|10981.9|10981.3|10980.7|10979.8|77
1704950400000|2024-01-11 05:20:00|10981.1|10980.2|10979.9|10979.3|10981.1|10980.2|10979.7|10978.8|63
1704950700000|2024-01-11 05:25:00|10979.8|10979.2|10980.1|10979.2|10980.5|10979.9|10978.7|10977.8|103
1704951000000|2024-01-11 05:30:00|10980.3|10979.4|10979|10978.4|10980.4|10979.8|10978.7|10977.8|60
1704951300000|2024-01-11 05:35:00|10979.6|10979|10979.2|10978.6|10980|10979.2|10978.8|10978.2|53
1704951600000|2024-01-11 05:40:00|10979.1|10978.5|10979.7|10979.1|10980.2|10979.6|10979|10978.4|44
1704951900000|2024-01-11 05:45:00|10979.5|10978.9|10979.9|10979|10981.1|10980.2|10979.5|10978.9|44
1704952200000|2024-01-11 05:50:00|10979.7|10978.8|10980.2|10979.6|10981|10980.1|10979.6|10978.7|99
1704952500000|2024-01-11 05:55:00|10980.1|10979.5|10978.7|10978.1|10980.7|10979.9|10978.4|10977.8|113
1704952800000|2024-01-11 06:00:00|10978.9|10978.3|10976.2|10975.6|10979|10978.4|10975.1|10974.2|68
1704953100000|2024-01-11 06:05:00|10976.3|10975.7|10980.2|10979.6|10980.2|10979.6|10976.2|10975.6|81
1704953400000|2024-01-11 06:10:00|10980.1|10979.5|10979.7|10978.8|10980.6|10979.9|10979.5|10978.6|85
1704953700000|2024-01-11 06:15:00|10979.6|10978.7|10980.4|10979.5|10980.6|10979.7|10978.8|10977.9|65
1704954000000|2024-01-11 06:20:00|10980.5|10979.6|10982.7|10981.8|10983.3|10982.4|10980.4|10979.5|119
1704954300000|2024-01-11 06:25:00|10982.8|10981.9|10984.3|10983.4|10984.9|10984|10982.8|10981.9|143
1704954600000|2024-01-11 06:30:00|10984.2|10983.3|10985.9|10985|10987.6|10986.7|10983.7|10982.8|173
1704954900000|2024-01-11 06:35:00|10986|10985.1|10985.4|10984.5|10987.9|10987|10985.2|10984.3|105
1704955200000|2024-01-11 06:40:00|10985.3|10984.4|10986.6|10985.7|10989.2|10988.3|10985.3|10984.4|143
1704955500000|2024-01-11 06:45:00|10986.5|10985.6|10985.2|10984.6|10986.9|10986|10985|10984.4|80
1704955800000|2024-01-11 06:50:00|10985.3|10984.7|10984.8|10983.9|10986.6|10985.7|10984.5|10983.9|70
1704956100000|2024-01-11 06:55:00|10984.7|10983.8|10986.2|10985.6|10986.5|10985.9|10984|10983.4|116
1704956400000|2024-01-11 07:00:00|10986.6|10986|10985.3|10984.7|10987.2|10986.3|10984.3|10983.7|192
1704956700000|2024-01-11 07:05:00|10985.2|10984.6|10986.4|10985.5|10987.2|10986.4|10984.3|10983.4|209
1704957000000|2024-01-11 07:10:00|10985.9|10985|10985.6|10985|10987.2|10986.6|10985.6|10984.8|181
1704957300000|2024-01-11 07:15:00|10985.3|10984.7|10984|10983.4|10986.4|10985.8|10983.9|10983|120
1704957600000|2024-01-11 07:20:00|10984.1|10983.5|10983.6|10983|10985.6|10985|10983.5|10982.9|102
1704957900000|2024-01-11 07:25:00|10983.7|10983.1|10983.1|10982.5|10984.7|10984.1|10982.9|10982.2|136
1704958200000|2024-01-11 07:30:00|10983|10982.4|10982.7|10981.8|10983.2|10982.6|10980.3|10979.7|146
1704958500000|2024-01-11 07:35:00|10982.3|10981.4|10982.1|10981.5|10982.8|10982.2|10980.6|10980|170
1704958800000|2024-01-11 07:40:00|10982.2|10981.6|10980|10979.4|10983.3|10982.7|10979.4|10978.5|198
1704959100000|2024-01-11 07:45:00|10979.9|10979.3|10978.6|10977.7|10982.5|10981.9|10978.6|10977.7|161
1704959400000|2024-01-11 07:50:00|10978.4|10977.5|10979.2|10978.3|10979.6|10979|10977.7|10977.1|228
1704959700000|2024-01-11 07:55:00|10979.1|10978.2|10979.4|10978.5|10979.9|10979.3|10977.9|10977|190
1704960000000|2024-01-11 08:00:00|10979.3|10978.4|10973.9|10973.3|10980|10979.4|10973.3|10972.7|371
1704960300000|2024-01-11 08:05:00|10973.7|10973.1|10975.9|10975.3|10976.3|10975.5|10972.1|10971.5|264
1704960600000|2024-01-11 08:10:00|10976|10975.4|10975.9|10975.3|10978.7|10978.1|10975.6|10975|227
1704960900000|2024-01-11 08:15:00|10975.6|10975|10977.6|10976.7|10978.6|10977.7|10975|10974.4|263
1704961200000|2024-01-11 08:20:00|10977.4|10976.5|10979.7|10978.8|10980.9|10980.2|10976.3|10975.4|264
1704961500000|2024-01-11 08:25:00|10979.4|10978.5|10980.8|10980.2|10980.9|10980.3|10978.4|10977.8|227
1704961800000|2024-01-11 08:30:00|10980.7|10980.1|10978|10977.4|10981.8|10981.1|10977|10976.1|237
1704962100000|2024-01-11 08:35:00|10977.9|10977.3|10978.8|10978.2|10979.9|10979.3|10977.7|10976.9|213
1704962400000|2024-01-11 08:40:00|10978.7|10978.1|10975.7|10975.1|10979.6|10979|10974.9|10974.3|255
1704962700000|2024-01-11 08:45:00|10975.6|10975|10973.5|10972.9|10976.1|10975.3|10972.5|10971.7|252
1704963000000|2024-01-11 08:50:00|10973.7|10973.1|10973.5|10972.9|10975|10974.4|10973.2|10972.4|190
1704963300000|2024-01-11 08:55:00|10973.6|10973|10975.6|10974.7|10975.9|10975|10972.9|10972.3|238
1704963600000|2024-01-11 09:00:00|10975.5|10974.6|10972.8|10971.9|10975.7|10975.1|10972.1|10971.2|301
1704963900000|2024-01-11 09:05:00|10972.7|10971.8|10969.6|10969|10972.7|10971.8|10969.1|10968.5|212
1704964200000|2024-01-11 09:10:00|10969.4|10968.8|10968.5|10967.9|10969.9|10969.3|10967|10966.4|237
1704964500000|2024-01-11 09:15:00|10968.4|10967.8|10966.3|10965.7|10968.6|10968|10965.9|10965.3|194
1704964800000|2024-01-11 09:20:00|10966.2|10965.6|10969.1|10968.5|10969.2|10968.6|10966|10965.4|163
1704965100000|2024-01-11 09:25:00|10968.8|10967.9|10968.1|10967.5|10969.3|10968.5|10967.6|10967|153
1704965400000|2024-01-11 09:30:00|10967.7|10967.1|10964.9|10964.3|10967.7|10967.1|10960.3|10959.7|303
1704965700000|2024-01-11 09:35:00|10964.8|10964.2|10962.2|10961.6|10965|10964.4|10961.8|10961.2|190
1704966000000|2024-01-11 09:40:00|10962.3|10961.7|10959.9|10959.3|10962.3|10961.7|10959.3|10958.7|271
1704966300000|2024-01-11 09:45:00|10959.8|10959.2|10962.3|10961.7|10963|10962.4|10959.8|10959.2|198
1704966600000|2024-01-11 09:50:00|10962.7|10962.1|10965|10964.4|10965.9|10965.3|10961.6|10961|237
1704966900000|2024-01-11 09:55:00|10965.1|10964.5|10964.3|10963.4|10966.2|10965.6|10963.1|10962.5|201
1704967200000|2024-01-11 10:00:00|10964.2|10963.3|10962.2|10961.6|10965.1|10964.5|10961.9|10961.3|276
1704967500000|2024-01-11 10:05:00|10962.1|10961.5|10962.6|10962|10963.4|10962.8|10959|10958.4|280
1704967800000|2024-01-11 10:10:00|10962.4|10961.8|10963.8|10963.2|10963.9|10963.3|10960.9|10960.3|216
1704968100000|2024-01-11 10:15:00|10963.7|10963.1|10966.5|10965.9|10966.9|10966|10963.4|10962.8|237
1704968400000|2024-01-11 10:20:00|10966.3|10965.7|10966.5|10965.9|10967.6|10967|10965.6|10965|190
1704968700000|2024-01-11 10:25:00|10966.4|10965.8|10965.8|10965.2|10968.2|10967.6|10965.3|10964.7|216
1704969000000|2024-01-11 10:30:00|10965.7|10965.1|10966.5|10965.9|10966.6|10966|10964.8|10964.2|196
1704969300000|2024-01-11 10:35:00|10966.6|10966|10966.2|10965.6|10968.7|10968.1|10964.9|10964.3|205
1704969600000|2024-01-11 10:40:00|10966.3|10965.4|10966.5|10965.9|10967.5|10966.9|10964.9|10964.3|172
1704969900000|2024-01-11 10:45:00|10966.3|10965.7|10964.5|10963.9|10967.3|10966.7|10964.1|10963.5|199
1704970200000|2024-01-11 10:50:00|10964.6|10964|10964.4|10963.8|10966|10965.4|10964.1|10963.5|151
1704970500000|2024-01-11 10:55:00|10964.3|10963.7|10969.3|10968.7|10970.1|10969.5|10963.2|10962.6|200
1704970800000|2024-01-11 11:00:00|10969.4|10968.5|10973|10972.4|10974.1|10973.5|10968.1|10967.2|321
1704971100000|2024-01-11 11:05:00|10972.9|10972.3|10976.5|10975.9|10978|10977.4|10972.7|10972.1|327
1704971400000|2024-01-11 11:10:00|10976.9|10976.3|10977.6|10976.7|10978.1|10977.5|10975.7|10975.1|205
1704971700000|2024-01-11 11:15:00|10977.5|10976.6|10982.3|10981.4|10982.8|10982.2|10976.3|10975.4|283
1704972000000|2024-01-11 11:20:00|10982.2|10981.6|10981.3|10980.7|10982.9|10982|10980.5|10979.8|194
1704972300000|2024-01-11 11:25:00|10981.4|10980.8|10981|10980.4|10982.1|10981.5|10979.9|10979.3|162
1704972600000|2024-01-11 11:30:00|10980.9|10980.3|10980.7|10980.1|10982|10981.4|10979.4|10978.8|153
1704972900000|2024-01-11 11:35:00|10980.6|10980|10979|10978.4|10981.7|10981.1|10977.7|10977.1|175
1704973200000|2024-01-11 11:40:00|10979.1|10978.5|10979.5|10978.9|10980.6|10980|10978.4|10977.8|162
1704973500000|2024-01-11 11:45:00|10979.6|10979|10978.3|10977.7|10981|10980.4|10977.6|10977|159
1704973800000|2024-01-11 11:50:00|10978.2|10977.6|10980.2|10979.6|10980.9|10980.3|10978.2|10977.6|193
1704974100000|2024-01-11 11:55:00|10980.3|10979.7|10979|10978.4|10980.7|10980.1|10977.7|10977.1|227
1704974400000|2024-01-11 12:00:00|10979.1|10978.5|10977.1|10976.2|10980.2|10979.6|10976.8|10976|210
1704974700000|2024-01-11 12:05:00|10977.2|10976.3|10978.9|10978.3|10979.6|10979|10976.7|10975.8|144
1704975000000|2024-01-11 12:10:00|10979.1|10978.5|10981|10980.4|10981.3|10980.6|10978.9|10978.3|112
1704975300000|2024-01-11 12:15:00|10980.9|10980.3|10977|10976.1|10980.9|10980.3|10976.8|10976|222
1704975600000|2024-01-11 12:20:00|10977.1|10976.2|10978.1|10977.2|10979.3|10978.4|10976.6|10976|175
1704975900000|2024-01-11 12:25:00|10978.2|10977.3|10978.6|10978|10979.2|10978.6|10977.6|10977|142
1704976200000|2024-01-11 12:30:00|10978.7|10978.1|10981.6|10981|10983.2|10982.6|10978.5|10977.9|229
1704976500000|2024-01-11 12:35:00|10981.5|10980.9|10983.5|10982.9|10984.3|10983.7|10980.6|10980|189
1704976800000|2024-01-11 12:40:00|10983.4|10982.8|10985|10984.4|10985.2|10984.6|10982.2|10981.6|191
1704977100000|2024-01-11 12:45:00|10984.9|10984.3|10988.6|10988|10989.1|10988.5|10984.5|10983.9|234
1704977400000|2024-01-11 12:50:00|10988.7|10988.1|10990|10989.4|10991.1|10990.2|10987.9|10987.3|188
1704977700000|2024-01-11 12:55:00|10989.7|10989.1|10984.1|10983.5|10990.1|10989.5|10983.5|10982.9|286
1704978000000|2024-01-11 13:00:00|10984.2|10983.6|10984.8|10983.9|10986.8|10986.2|10984|10983.1|389
1704978300000|2024-01-11 13:05:00|10984.9|10984|10987.2|10986.6|10987.9|10987.3|10984.4|10983.5|291
1704978600000|2024-01-11 13:10:00|10987.3|10986.7|10986.1|10985.5|10988.3|10987.7|10983.1|10982.5|342
1704978900000|2024-01-11 13:15:00|10986|10985.4|10987|10986.1|10987.7|10987.1|10985.4|10984.8|296
1704979200000|2024-01-11 13:20:00|10986.9|10986|10987.2|10986.6|10990.4|10989.8|10986.4|10985.5|479
1704979500000|2024-01-11 13:25:00|10988|10987.1|10990.1|10984.1|10991.9|10990.5|10987|10984.1|584
1704979800000|2024-01-11 13:30:00|10990.3|10984.3|10966.1|10965.2|11004.9|10998.9|10940.7|10939.8|2207
1704980100000|2024-01-11 13:35:00|10966.9|10966|10965.1|10964.2|10982.8|10981.9|10960|10959.1|1837
1704980400000|2024-01-11 13:40:00|10964.6|10963.7|10953.3|10952.4|10967.7|10966.8|10951.7|10950.8|1576
1704980700000|2024-01-11 13:45:00|10953.2|10952.3|10949|10948.4|10966.3|10965.4|10945.3|10944.7|1322
1704981000000|2024-01-11 13:50:00|10949.3|10948.7|10937.9|10937|10950.6|10950|10936|10935.4|1244
1704981300000|2024-01-11 13:55:00|10937.8|10936.9|10939.9|10939|10945.4|10944.5|10937.1|10936.5|1122
1704981600000|2024-01-11 14:00:00|10940|10939.1|10935.1|10934.2|10940.9|10940|10933.4|10932.6|1029
1704981900000|2024-01-11 14:05:00|10935|10934.1|10939.1|10938.5|10941.4|10940.5|10931.8|10931.2|900
1704982200000|2024-01-11 14:10:00|10939|10938.1|10948.5|10947.6|10949.1|10948.3|10938.3|10937.7|925
1704982500000|2024-01-11 14:15:00|10948.6|10947.7|10951.7|10951.1|10955.8|10955.2|10947.6|10946.7|820
1704982800000|2024-01-11 14:20:00|10951.6|10951|10954.8|10954.2|10956.4|10955.8|10944.3|10943.7|758
1704983100000|2024-01-11 14:25:00|10955|10954.4|10958|10957.4|10964.3|10963.7|10954.2|10953.6|889
1704983400000|2024-01-11 14:30:00|10958.1|10957.5|10965|10964.4|10965.3|10964.7|10956|10955.1|1180
1704983700000|2024-01-11 14:35:00|10965.2|10964.6|10960.5|10959.9|10974.1|10973.5|10957.7|10957.1|1263
1704984000000|2024-01-11 14:40:00|10960.2|10959.6|10953.1|10952.5|10964.6|10963.7|10948.4|10947.8|1093
1704984300000|2024-01-11 14:45:00|10953.2|10952.6|10949.5|10948.9|10954.4|10953.8|10946.2|10945.6|997
1704984600000|2024-01-11 14:50:00|10949.7|10949.1|10950.7|10950.1|10952.3|10951.7|10945.6|10945|911
1704984900000|2024-01-11 14:55:00|10950.8|10950.2|10954.4|10953.8|10956.2|10955.6|10950.7|10950.1|889
1704985200000|2024-01-11 15:00:00|10954.5|10953.9|10940.6|10940|10954.5|10953.9|10940.2|10939.6|889
1704985500000|2024-01-11 15:05:00|10941|10940.4|10936.5|10935.9|10943.6|10943|10935.3|10934.7|929
1704985800000|2024-01-11 15:10:00|10936.3|10935.7|10931.2|10930.6|10938.8|10938.2|10930.7|10930.1|818
1704986100000|2024-01-11 15:15:00|10931.3|10930.7|10943.9|10943.3|10943.9|10943.3|10930.9|10930.2|733
1704986400000|2024-01-11 15:20:00|10943.8|10943.2|10945.8|10945.2|10951.1|10950.3|10943.4|10942.5|796
1704986700000|2024-01-11 15:25:00|10945.6|10945|10947.8|10947.2|10951.1|10950.5|10941.4|10940.5|733
1704987000000|2024-01-11 15:30:00|10947.9|10947.3|10949.1|10948.5|10957.2|10956.3|10947.9|10947.3|854
1704987300000|2024-01-11 15:35:00|10949.2|10948.6|10957.1|10956.5|10959.2|10958.3|10948.4|10947.5|878
1704987600000|2024-01-11 15:40:00|10957.2|10956.6|10962.6|10962|10963.2|10962.6|10954.6|10954|759
1704987900000|2024-01-11 15:45:00|10962.7|10962.1|10954.6|10953.7|10962.8|10962.2|10953.2|10952.6|904
1704988200000|2024-01-11 15:50:00|10954.7|10953.8|10944.4|10943.8|10954.9|10954.3|10944.1|10943.5|873
1704988500000|2024-01-11 15:55:00|10944.2|10943.6|10946.8|10946.2|10948.8|10948.2|10942.1|10941.2|724
1704988800000|2024-01-11 16:00:00|10947.1|10946.5|10950|10949.4|10950.1|10949.5|10944.7|10943.9|735
1704989100000|2024-01-11 16:05:00|10949.9|10949.3|10945.3|10944.7|10951.6|10951|10944.6|10944|650
1704989400000|2024-01-11 16:10:00|10945.2|10944.6|10945.9|10945.3|10949.5|10948.9|10944.5|10943.9|551
1704989700000|2024-01-11 16:15:00|10945.8|10945.2|10950.7|10950.1|10952.6|10952|10943.9|10943.3|557
1704990000000|2024-01-11 16:20:00|10950.3|10949.7|10949.6|10949|10954.6|10954|10948.4|10947.7|598
1704990300000|2024-01-11 16:25:00|10949.4|10948.8|10947.8|10947.2|10950.3|10949.7|10944.9|10944.3|580
1704990600000|2024-01-11 16:30:00|10947.7|10947.1|10943.7|10943.1|10948.1|10947.5|10942.6|10942|475
1704990900000|2024-01-11 16:35:00|10943.6|10943|10941.4|10940.8|10947.2|10946.6|10941|10940.4|436
1704991200000|2024-01-11 16:40:00|10941.3|10940.7|10943.8|10943.2|10947.4|10946.8|10940.2|10939.5|544
1704991500000|2024-01-11 16:45:00|10944|10943.4|10955.2|10954.6|10956|10955.4|10942.7|10942.1|558
1704991800000|2024-01-11 16:50:00|10955|10954.4|10941.5|10940.9|10957.7|10957.1|10940.1|10939.5|838
1704992100000|2024-01-11 16:55:00|10941.7|10941.1|10942.7|10942.1|10942.9|10942.3|10936.8|10936.2|620
1704992400000|2024-01-11 17:00:00|10942.6|10942|10948.9|10948.3|10951.1|10950.5|10942.6|10942|504
1704992700000|2024-01-11 17:05:00|10949.1|10948.5|10946.5|10945.6|10951.5|10950.9|10944.7|10944|506
1704993000000|2024-01-11 17:10:00|10946.6|10945.7|10952.2|10951.6|10952.9|10952.1|10945.2|10944.6|540
1704993300000|2024-01-11 17:15:00|10952.3|10951.7|10948.3|10947.4|10953.8|10953.2|10947.6|10946.7|473
1704993600000|2024-01-11 17:20:00|10948.2|10947.3|10949.6|10949|10951.3|10950.7|10946.2|10945.3|604
1704993900000|2024-01-11 17:25:00|10949.5|10948.9|10946.2|10945.6|10951|10950.4|10944.6|10944|493
1704994200000|2024-01-11 17:30:00|10946.3|10945.7|10944.5|10943.9|10948|10947.4|10942.7|10942.1|426
1704994500000|2024-01-11 17:35:00|10944.3|10943.7|10943.7|10943.1|10944.8|10944.2|10941.9|10941.3|364
1704994800000|2024-01-11 17:40:00|10943.8|10943.2|10950.2|10949.6|10951|10950.4|10942.9|10942.3|458
1704995100000|2024-01-11 17:45:00|10950.5|10949.9|10950.5|10949.6|10952.6|10951.9|10949|10948.4|326
1704995400000|2024-01-11 17:50:00|10950.8|10950.2|10954.4|10953.5|10954.9|10954.3|10950.1|10949.5|271
1704995700000|2024-01-11 17:55:00|10954.3|10953.4|10951.3|10950.7|10954.3|10953.4|10950.1|10949.5|248
1704996000000|2024-01-11 18:00:00|10951|10950.4|10954.5|10953.9|10956.4|10955.8|10950.2|10949.6|458
1704996300000|2024-01-11 18:05:00|10954.6|10954|10955.8|10955.2|10958.5|10957.9|10952.9|10952.3|486
1704996600000|2024-01-11 18:10:00|10955.7|10955.1|10957.6|10957|10959.5|10958.7|10955|10954.2|350
1704996900000|2024-01-11 18:15:00|10957.7|10957.1|10959.1|10958.2|10959.7|10959.1|10956|10955.4|372
1704997200000|2024-01-11 18:20:00|10958.8|10958.3|10959.1|10958.5|10960.1|10959.5|10957.2|10956.6|323
1704997500000|2024-01-11 18:25:00|10959|10958.4|10957.5|10956.9|10960.8|10960.2|10957.5|10956.9|281
1704997800000|2024-01-11 18:30:00|10957.6|10957|10955.6|10954.7|10959.4|10958.8|10955|10954.1|271
1704998100000|2024-01-11 18:35:00|10955.8|10954.9|10956.6|10956|10958|10957.4|10954.7|10954.1|290
1704998400000|2024-01-11 18:40:00|10956.5|10955.9|10957.4|10956.8|10958.8|10958.2|10956.5|10955.9|202
1704998700000|2024-01-11 18:45:00|10957.5|10956.9|10958.8|10958.2|10960.2|10959.6|10956.6|10956|227
1704999000000|2024-01-11 18:50:00|10958.9|10958.3|10961.8|10961.2|10963.5|10962.6|10958.5|10957.9|285
1704999300000|2024-01-11 18:55:00|10961.6|10961|10965.1|10964.5|10966.6|10966|10961.6|10960.9|278
1704999600000|2024-01-11 19:00:00|10965.3|10964.7|10969.6|10969|10971.3|10970.7|10965.3|10964.5|397
1704999900000|2024-01-11 19:05:00|10969.5|10968.9|10969.5|10968.9|10971.3|10970.7|10968.1|10967.5|315
1705000200000|2024-01-11 19:10:00|10969.6|10969|10974.6|10974|10975.4|10974.8|10969.6|10969|294
1705000500000|2024-01-11 19:15:00|10974.7|10974.1|10971.2|10970.6|10975.2|10974.6|10971.1|10970.5|290
1705000800000|2024-01-11 19:20:00|10971.1|10970.5|10971.6|10970.7|10973.3|10972.7|10969.2|10968.6|336
1705001100000|2024-01-11 19:25:00|10971.8|10970.9|10978.9|10978.3|10981.2|10980.4|10971.7|10970.8|429
1705001400000|2024-01-11 19:30:00|10979|10978.4|10976.9|10976.3|10979.8|10979.2|10974.9|10974.3|448
1705001700000|2024-01-11 19:35:00|10977|10976.4|10979.2|10978.3|10979.5|10978.6|10976.1|10975.5|325
1705002000000|2024-01-11 19:40:00|10979.4|10978.8|10979.3|10978.7|10982.3|10981.7|10977.9|10977.3|278
1705002300000|2024-01-11 19:45:00|10979.4|10978.8|10981.9|10981.3|10982.2|10981.6|10979.1|10978.5|193
1705002600000|2024-01-11 19:50:00|10982|10981.4|10981.8|10981.2|10982.2|10981.6|10979.2|10978.6|231
1705002900000|2024-01-11 19:55:00|10981.9|10981.3|10982.4|10981.8|10983.3|10982.7|10981.7|10981.1|288
1705003200000|2024-01-11 20:00:00|10982.7|10982.1|10976.4|10975.8|10983|10982.4|10975.2|10974.6|337
1705003500000|2024-01-11 20:05:00|10976.6|10976|10969.6|10969|10976.9|10976.3|10968.6|10968|319
1705003800000|2024-01-11 20:10:00|10969.7|10969.1|10966.4|10965.5|10970.3|10969.7|10965.6|10964.8|437
1705004100000|2024-01-11 20:15:00|10966.3|10965.4|10960.5|10959.9|10967.1|10966.2|10956.6|10956|451
1705004400000|2024-01-11 20:20:00|10960.6|10960|10962.3|10961.4|10963.5|10962.6|10960.6|10959.8|336
1705004700000|2024-01-11 20:25:00|10962.2|10961.3|10961.4|10960.5|10963.1|10962.2|10960.3|10959.4|301
1705005000000|2024-01-11 20:30:00|10960.7|10959.8|10962.8|10961.9|10963|10962.1|10960.7|10959.8|328
1705005300000|2024-01-11 20:35:00|10962.9|10962|10962.1|10961.2|10962.9|10962|10958.8|10957.9|295
1705005600000|2024-01-11 20:40:00|10962.2|10961.3|10965.5|10964.6|10965.8|10964.9|10961.6|10960.7|321
1705005900000|2024-01-11 20:45:00|10965.4|10964.5|10971|10970.1|10972|10971.1|10963.7|10962.8|252
1705006200000|2024-01-11 20:50:00|10970.5|10969.6|10972.1|10971.5|10973|10972.4|10968.5|10967.6|341
1705006500000|2024-01-11 20:55:00|10972.2|10971.6|10971.8|10971.2|10972.7|10972|10969.2|10968.5|306
1705006800000|2024-01-11 21:00:00|10971.9|10970.9|10974.4|10973.5|10974.5|10973.7|10971.6|10970.7|117
1705007100000|2024-01-11 21:05:00|10974.1|10973.2|10971.7|10970.8|10974.1|10973.2|10971.3|10970.4|166
1705007400000|2024-01-11 21:10:00|10971.8|10970.9|10971.7|10971.1|10971.9|10971.3|10970.7|10970.1|85
1705007700000|2024-01-11 21:15:00|10971.8|10971.2|10972.5|10971.6|10972.6|10971.8|10970.7|10970.1|106
1705008000000|2024-01-11 21:20:00|10972.4|10971.5|10971.7|10970.8|10972.4|10971.5|10970.6|10969.8|139
1705008300000|2024-01-11 21:25:00|10971.5|10970.6|10972.7|10971.8|10974|10973.1|10971.4|10970.5|176
1705008600000|2024-01-11 21:30:00|10972.9|10972|10973.2|10972.3|10973.9|10973.1|10972.4|10971.5|115
1705008900000|2024-01-11 21:35:00|10973.3|10972.4|10974.6|10973.7|10974.9|10974|10973.3|10972.4|109
1705009200000|2024-01-11 21:40:00|10974.7|10973.8|10975.1|10974.2|10975.7|10974.8|10973.8|10972.9|139
1705009500000|2024-01-11 21:45:00|10975.4|10974.5|10973.2|10972.3|10975.6|10974.6|10972.7|10971.9|88
1705009800000|2024-01-11 21:50:00|10973|10972.4|10973.4|10972.2|10973.4|10972.5|10972.3|10971.4|80
1705010100000|2024-01-11 21:55:00|10973.7|10971.9|10973.8|10970.5|10974.5|10972.4|10973.7|10970|156
1705010400000|2024-01-11 22:00:00|10975.6|10970.3|10973.6|10967|10975.6|10970.3|10973.6|10967|20
1705010700000|2024-01-11 22:05:00|10973.4|10966.8|10973.5|10966.9|10973.5|10966.9|10973.4|10966.8|2
1705011000000|2024-01-11 22:10:00|10972.9|10966.3|10973.4|10966.8|10974.3|10967.7|10971.6|10965|22
1705011300000|2024-01-11 22:15:00|10973.7|10967.1|10976.7|10970.1|10976.7|10970.1|10973.6|10967|33
1705011600000|2024-01-11 22:20:00|10976.8|10970.2|10976.6|10970|10977|10970.4|10976.5|10969.9|18
1705011900000|2024-01-11 22:25:00|10977.3|10970.7|10977.3|10970.7|10977.5|10970.9|10977.3|10970.7|3
1705012200000|2024-01-11 22:30:00|10977.4|10970.8|10977.3|10970.7|10977.5|10971.8|10976.3|10970.7|80
1705012500000|2024-01-11 22:35:00|10977.4|10970.8|10977.4|10970.8|10977.4|10970.8|10977.3|10970.7|131
1705012800000|2024-01-11 22:40:00|10977.3|10970.7|10977.3|10970.7|10977.4|10971.9|10976.1|10970.6|246
1705013100000|2024-01-11 22:45:00|10977.2|10970.6|10976|10969.4|10977.3|10970.7|10975.9|10969.3|104
1705013400000|2024-01-11 22:50:00|10975.9|10969.3|10976.5|10969.9|10976.6|10970|10975.6|10969|42
1705013700000|2024-01-11 22:55:00|10976.4|10969.8|10975.6|10971.2|10976.6|10971.4|10975.2|10969.2|66
1705014000000|2024-01-11 23:00:00|10974.9|10970.9|10974|10971.4|10975.7|10971.7|10972.1|10968.1|143
1705014300000|2024-01-11 23:05:00|10973.7|10971.7|10973.9|10972.7|10974.8|10973.5|10973.2|10971.6|65
1705014600000|2024-01-11 23:10:00|10973.8|10972.6|10975.7|10974.8|10976|10975|10973.8|10972.6|80
1705014900000|2024-01-11 23:15:00|10975.8|10974.9|10976.7|10975.8|10976.7|10975.8|10974.9|10974|62
1705015200000|2024-01-11 23:20:00|10976.6|10975.7|10976.5|10975.6|10977.1|10976.2|10975.2|10974.3|64
1705015500000|2024-01-11 23:25:00|10976.4|10975.5|10976.2|10975.3|10977.3|10976.4|10975.9|10975|70
1705015800000|2024-01-11 23:30:00|10976|10975.1|10978.2|10977.3|10978.5|10977.6|10976|10975.1|72
1705016100000|2024-01-11 23:35:00|10978|10977.1|10979|10978.1|10979.6|10978.7|10977.9|10977|116
1705016400000|2024-01-11 23:40:00|10979.1|10978.2|10981.2|10980.3|10981.5|10980.6|10979|10978.1|131
1705016700000|2024-01-11 23:45:00|10981|10980.1|10982.3|10981.4|10982.6|10981.7|10980.4|10979.5|82
1705017000000|2024-01-11 23:50:00|10982.4|10981.5|10980.5|10979.6|10982.7|10981.8|10980.1|10979.2|48
1705017300000|2024-01-11 23:55:00|10980.4|10979.5|10982.9|10982|10983.1|10982.2|10980.4|10979.5|41
1705017600000|2024-01-12 00:00:00|10983|10982.1|10983.8|10982.9|10985.2|10984.3|10982.9|10982|95
1705017900000|2024-01-12 00:05:00|10983.7|10982.8|10984.4|10983.5|10984.8|10983.9|10983.7|10982.8|92
1705018200000|2024-01-12 00:10:00|10984.2|10983.3|10981.1|10980.2|10984.2|10983.3|10980.9|10980|115
1705018500000|2024-01-12 00:15:00|10981.2|10980.3|10981.8|10980.9|10981.9|10981.1|10979.5|10978.6|85
1705018800000|2024-01-12 00:20:00|10981.7|10980.8|10980.2|10979.6|10981.9|10981.1|10979.8|10978.9|116
1705019100000|2024-01-12 00:25:00|10980.3|10979.7|10979.7|10978.8|10981.2|10980.3|10979.6|10978.8|104
1705019400000|2024-01-12 00:30:00|10979.8|10978.9|10978.3|10977.4|10979.8|10978.9|10978|10977.1|162
1705019700000|2024-01-12 00:35:00|10978.2|10977.3|10976.9|10976|10979.1|10978.2|10976.8|10975.9|136
1705020000000|2024-01-12 00:40:00|10977|10976.1|10975.9|10975|10977|10976.1|10974.6|10973.7|126
1705020300000|2024-01-12 00:45:00|10976|10975.1|10977.3|10976.4|10978.5|10977.6|10975.4|10974.5|107
1705020600000|2024-01-12 00:50:00|10977.6|10976.7|10979.3|10978.4|10980|10979.1|10976.7|10975.8|168
1705020900000|2024-01-12 00:55:00|10979.5|10978.6|10976.2|10975.3|10979.9|10979|10975.7|10974.8|123
1705021200000|2024-01-12 01:00:00|10976|10975.1|10974.7|10974.1|10976.6|10976|10974.4|10973.5|158
1705021500000|2024-01-12 01:05:00|10974.6|10974|10974.2|10973.3|10975.5|10974.9|10973.1|10972.5|153
1705021800000|2024-01-12 01:10:00|10974.1|10973.2|10974.7|10973.8|10975.1|10974.4|10973|10972.1|107
1705022100000|2024-01-12 01:15:00|10974.8|10973.9|10975.3|10974.4|10975.5|10974.6|10973.7|10972.8|108
1705022400000|2024-01-12 01:20:00|10975.2|10974.6|10975.1|10974.2|10975.7|10975.1|10974.4|10973.5|150
1705022700000|2024-01-12 01:25:00|10975.2|10974.3|10976.8|10975.9|10978.6|10977.7|10974.6|10973.7|96
1705023000000|2024-01-12 01:30:00|10976.9|10976|10978.1|10977.5|10978.2|10977.6|10976|10975.4|140
1705023300000|2024-01-12 01:35:00|10978.2|10977.6|10981.7|10981.1|10981.7|10981.1|10978|10977.4|125
1705023600000|2024-01-12 01:40:00|10981.6|10981|10982.6|10982|10984.7|10983.8|10981.6|10981|138
1705023900000|2024-01-12 01:45:00|10982.5|10981.9|10983.8|10982.9|10984.8|10983.9|10981.6|10980.9|147
1705024200000|2024-01-12 01:50:00|10983.6|10982.7|10983.5|10982.9|10984.1|10983.5|10982.5|10981.7|111
1705024500000|2024-01-12 01:55:00|10983.4|10982.8|10983|10982.4|10984.7|10984.1|10982.5|10981.9|136
1705024800000|2024-01-12 02:00:00|10983.1|10982.5|10984.3|10983.7|10985.1|10984.5|10983|10982.3|123
1705025100000|2024-01-12 02:05:00|10984.4|10983.8|10985|10984.4|10985.8|10985.1|10984|10983.2|120
1705025400000|2024-01-12 02:10:00|10985.2|10984.6|10984.2|10983.6|10985.6|10985|10982.2|10981.6|150
1705025700000|2024-01-12 02:15:00|10984.4|10983.8|10983.3|10982.7|10984.8|10984.1|10983.1|10982.5|107
1705026000000|2024-01-12 02:20:00|10983.2|10982.6|10983.2|10982.3|10984.4|10983.8|10981.5|10980.6|133
1705026300000|2024-01-12 02:25:00|10983.3|10982.4|10981.8|10981.2|10983.3|10982.4|10980.7|10979.8|124
1705026600000|2024-01-12 02:30:00|10981.7|10981.1|10981.3|10980.4|10982|10981.4|10980.5|10979.6|105
1705026900000|2024-01-12 02:35:00|10980.9|10980|10980|10979.4|10983.2|10982.1|10979.2|10978.6|102
1705027200000|2024-01-12 02:40:00|10979.8|10979.1|10979.2|10978.3|10979.8|10979.1|10978.6|10977.8|62
1705027500000|2024-01-12 02:45:00|10979.3|10978.4|10981.7|10980.8|10982.7|10981.8|10979.3|10978.4|129
1705027800000|2024-01-12 02:50:00|10981.5|10980.6|10981.1|10980.5|10981.8|10981.2|10980.8|10979.9|91
1705028100000|2024-01-12 02:55:00|10980.5|10979.9|10980|10979.4|10981.1|10980.5|10979|10978.4|195
1705028400000|2024-01-12 03:00:00|10980.1|10979.5|10980.6|10980|10981.2|10980.3|10980|10979.2|85
1705028700000|2024-01-12 03:05:00|10980.4|10979.8|10982.7|10981.8|10983.2|10982.4|10980.1|10979.3|87
1705029000000|2024-01-12 03:10:00|10982.5|10981.6|10982.2|10981.6|10982.9|10982|10981.8|10980.9|65
1705029300000|2024-01-12 03:15:00|10982.1|10981.5|10981.1|10980.5|10982.3|10981.6|10981.1|10980.5|51
1705029600000|2024-01-12 03:20:00|10981.5|10980.9|10981.1|10980.5|10982.2|10981.6|10981|10980.4|33
1705029900000|2024-01-12 03:25:00|10981.5|10980.9|10982.3|10981.7|10982.8|10982.2|10981.2|10980.4|38
1705030200000|2024-01-12 03:30:00|10982.2|10981.6|10982.2|10981.6|10983.1|10982.5|10981.8|10981.2|58
1705030500000|2024-01-12 03:35:00|10982.1|10981.5|10978.7|10977.8|10982.1|10981.5|10978|10977.1|82
1705030800000|2024-01-12 03:40:00|10978.8|10977.9|10978.6|10978|10979.1|10978.2|10977.5|10976.8|75
1705031100000|2024-01-12 03:45:00|10978.7|10978.1|10978.8|10977.9|10979.8|10979|10978.6|10977.9|41
1705031400000|2024-01-12 03:50:00|10978.7|10977.8|10978.8|10977.9|10979.4|10978.6|10978.6|10977.8|29
1705031700000|2024-01-12 03:55:00|10978.7|10977.8|10978.2|10977.3|10978.7|10978|10978.1|10977.2|28
1705032000000|2024-01-12 04:00:00|10978.3|10977.4|10975|10974.1|10978.3|10977.4|10975|10974.1|72
1705032300000|2024-01-12 04:05:00|10975.1|10974.2|10975.8|10974.9|10976.3|10975.4|10974.8|10973.9|79
1705032600000|2024-01-12 04:10:00|10975.9|10975|10975.4|10974.5|10976.4|10975.6|10975.3|10974.4|44
1705032900000|2024-01-12 04:15:00|10975.3|10974.4|10974.3|10973.7|10976.2|10975.3|10974.3|10973.5|58
1705033200000|2024-01-12 04:20:00|10974.4|10973.8|10974.7|10973.8|10974.7|10974|10973.6|10972.7|60
1705033500000|2024-01-12 04:25:00|10974.5|10973.6|10975.5|10974.6|10976|10975.1|10974.5|10973.6|57
1705033800000|2024-01-12 04:30:00|10975.8|10974.9|10975.4|10974.5|10976.6|10975.7|10975.4|10974.5|52
1705034100000|2024-01-12 04:35:00|10975.3|10974.4|10975.3|10974.4|10975.4|10974.5|10974.4|10973.5|65
1705034400000|2024-01-12 04:40:00|10975.6|10974.7|10976.5|10975.6|10976.9|10976|10974.6|10974|76
1705034700000|2024-01-12 04:45:00|10976.4|10975.5|10975.7|10975.1|10976.5|10975.6|10975.4|10974.7|54
1705035000000|2024-01-12 04:50:00|10975.6|10975|10976.5|10975.6|10976.7|10976.1|10975.6|10975|57
1705035300000|2024-01-12 04:55:00|10976.7|10976.1|10976|10975.4|10977.7|10977|10976|10975.4|61
1705035600000|2024-01-12 05:00:00|10976.1|10975.5|10977.4|10976.5|10978.2|10977.3|10975.9|10975.3|44
1705035900000|2024-01-12 05:05:00|10977.5|10976.6|10979.7|10978.8|10980.1|10979.2|10977.4|10976.5|47
1705036200000|2024-01-12 05:10:00|10979.9|10979|10979.2|10978.3|10980.2|10979.6|10978.3|10977.4|132
1705036500000|2024-01-12 05:15:00|10979.3|10978.4|10979|10978.4|10980.9|10980|10978.7|10977.8|95
1705036800000|2024-01-12 05:20:00|10978.8|10978.2|10977.5|10976.9|10979.7|10978.8|10977.2|10976.6|80
1705037100000|2024-01-12 05:25:00|10977.6|10977|10977.4|10976.8|10978|10977.4|10977.1|10976.5|54
1705037400000|2024-01-12 05:30:00|10977.5|10976.9|10976.5|10975.6|10977.5|10976.9|10975.8|10974.9|115
1705037700000|2024-01-12 05:35:00|10976.6|10975.7|10977.1|10976.5|10977.4|10976.6|10976.3|10975.5|86
1705038000000|2024-01-12 05:40:00|10977|10976.4|10976.9|10976.3|10977.1|10976.5|10975.7|10975.1|73
1705038300000|2024-01-12 05:45:00|10977|10976.1|10974.7|10974.1|10977.1|10976.2|10974.1|10973.5|83
1705038600000|2024-01-12 05:50:00|10974.8|10974.2|10976.5|10975.9|10977.3|10976.7|10974.8|10974.2|59
1705038900000|2024-01-12 05:55:00|10976.8|10976.2|10975.9|10975.3|10977.5|10976.9|10975.6|10975|116
1705039200000|2024-01-12 06:00:00|10975.8|10975.2|10975.6|10975|10976.6|10975.7|10973.5|10972.9|103
1705039500000|2024-01-12 06:05:00|10975.5|10974.9|10975.6|10975|10976.2|10975.6|10974.4|10973.8|46
1705039800000|2024-01-12 06:10:00|10975.7|10975.1|10978.1|10977.5|10979|10978.4|10975.7|10975.1|93
1705040100000|2024-01-12 06:15:00|10978.2|10977.3|10977.8|10977.2|10978.5|10977.9|10977.6|10977|43
1705040400000|2024-01-12 06:20:00|10977.9|10977.3|10978.7|10978.1|10979.1|10978.5|10977.8|10977.2|63
1705040700000|2024-01-12 06:25:00|10978.6|10978|10977.9|10977.3|10978.7|10978.1|10977.8|10977.2|61
1705041000000|2024-01-12 06:30:00|10978.1|10977.2|10976.8|10975.9|10978.2|10977.3|10976.5|10975.8|75
1705041300000|2024-01-12 06:35:00|10976.4|10975.8|10976.4|10975.8|10977.1|10976.5|10976.2|10975.6|43
1705041600000|2024-01-12 06:40:00|10976.5|10975.9|10975.4|10974.8|10976.8|10976.2|10975.4|10974.8|78
1705041900000|2024-01-12 06:45:00|10975.5|10974.9|10976.1|10975.5|10976.5|10975.9|10975.2|10974.6|101
1705042200000|2024-01-12 06:50:00|10976|10975.4|10975.8|10974.9|10976.2|10975.6|10974.1|10973.5|69
1705042500000|2024-01-12 06:55:00|10975.9|10975|10975.7|10975.1|10978.1|10977.2|10974.9|10974|129
1705042800000|2024-01-12 07:00:00|10976.3|10975.4|10969.3|10968.4|10978.3|10977.4|10969.1|10968.4|362
1705043100000|2024-01-12 07:05:00|10969.5|10968.7|10968.4|10967.5|10972.7|10971.8|10968.1|10967.2|246
1705043400000|2024-01-12 07:10:00|10968.3|10967.4|10966.9|10966|10968.9|10968|10966.3|10965.4|216
1705043700000|2024-01-12 07:15:00|10966.8|10965.9|10969.6|10969|10969.6|10969|10966.4|10965.5|189
1705044000000|2024-01-12 07:20:00|10969.8|10969.2|10967.5|10966.9|10970|10969.4|10967.5|10966.6|134
1705044300000|2024-01-12 07:25:00|10967.6|10967|10967.9|10967.3|10968.8|10967.9|10966.2|10965.3|190
1705044600000|2024-01-12 07:30:00|10968|10967.4|10965.4|10964.8|10969.3|10968.7|10965.3|10964.6|265
1705044900000|2024-01-12 07:35:00|10965.5|10964.6|10961.9|10961.3|10965.5|10964.6|10961.3|10960.7|304
1705045200000|2024-01-12 07:40:00|10962.2|10961.6|10964.3|10963.1|10965.9|10965.1|10961.9|10961.3|251
1705045500000|2024-01-12 07:45:00|10964.2|10963.3|10965.5|10964.9|10966.7|10965.8|10962.9|10962|207
1705045800000|2024-01-12 07:50:00|10965.6|10965|10968.7|10967.8|10969.6|10968.7|10965.6|10964.8|193
1705046100000|2024-01-12 07:55:00|10968.6|10967.7|10967.4|10966.2|10969.4|10968.5|10966.7|10965.9|240
1705046400000|2024-01-12 08:00:00|10966.9|10965.8|10969.6|10968.7|10969.7|10968.9|10965.8|10964.7|341
1705046700000|2024-01-12 08:05:00|10969.7|10968.8|10974.5|10973.9|10975.7|10974.9|10969.7|10968.8|357
1705047000000|2024-01-12 08:10:00|10974.7|10974.1|10976.3|10975.7|10977.6|10977|10972.6|10972|318
1705047300000|2024-01-12 08:15:00|10976.4|10975.8|10973.3|10972.7|10977.2|10976.6|10972.3|10971.7|287
1705047600000|2024-01-12 08:20:00|10973.2|10972.6|10977.2|10976.6|10977.7|10977.1|10973.2|10972.6|319
1705047900000|2024-01-12 08:25:00|10977.3|10976.7|10978.1|10977.5|10979.6|10979|10977.2|10976.6|332
1705048200000|2024-01-12 08:30:00|10977.8|10977.2|10981.6|10981|10982.4|10981.6|10976.7|10976.1|251
1705048500000|2024-01-12 08:35:00|10981.7|10981.1|10977.6|10977|10983.3|10982.4|10977|10976.4|290
1705048800000|2024-01-12 08:40:00|10977.8|10977.2|10973.6|10973|10978|10977.4|10970.5|10969.8|309
1705049100000|2024-01-12 08:45:00|10973.2|10972.6|10969.6|10969|10974|10973.4|10969.4|10968.8|289
1705049400000|2024-01-12 08:50:00|10969.7|10969.1|10973.1|10972.5|10975.4|10974.5|10969|10968.1|276
1705049700000|2024-01-12 08:55:00|10973.3|10972.7|10975.6|10974.7|10976.6|10976|10972.4|10971.8|297
1705050000000|2024-01-12 09:00:00|10975.5|10974.6|10974.9|10974.3|10977.7|10977.1|10974|10973.4|295
1705050300000|2024-01-12 09:05:00|10975.1|10974.5|10977.4|10976.8|10977.5|10976.9|10973.9|10973.3|253
1705050600000|2024-01-12 09:10:00|10977.6|10977|10977.8|10977.2|10980.4|10979.7|10977.1|10976.5|268
1705050900000|2024-01-12 09:15:00|10977.9|10977.3|10974.3|10973.4|10978.4|10977.8|10973.6|10972.7|260
1705051200000|2024-01-12 09:20:00|10974.2|10973.3|10970.8|10970.2|10974.5|10973.6|10970.4|10969.5|256
1705051500000|2024-01-12 09:25:00|10970.6|10970|10970.9|10970|10973.4|10972.8|10968.7|10967.9|272
1705051800000|2024-01-12 09:30:00|10970.5|10969.9|10967.3|10966.7|10970.8|10970.1|10967|10966.4|251
1705052100000|2024-01-12 09:35:00|10967.2|10966.6|10968.5|10967.9|10969.2|10968.6|10966.8|10966.2|275
1705052400000|2024-01-12 09:40:00|10968.4|10967.8|10968.6|10968|10969.1|10968.5|10966.2|10965.6|235
1705052700000|2024-01-12 09:45:00|10968.7|10968.1|10967|10966.4|10969.6|10969|10966.2|10965.5|218
1705053000000|2024-01-12 09:50:00|10966.9|10966.3|10962.9|10962.3|10967.2|10966.6|10961.4|10960.8|238
1705053300000|2024-01-12 09:55:00|10962.8|10962.2|10962.9|10962.3|10965.5|10964.8|10961.9|10961.2|249
1705053600000|2024-01-12 10:00:00|10963|10962.1|10960.3|10959.4|10963.2|10962.6|10957.6|10957|267
1705053900000|2024-01-12 10:05:00|10960.5|10959.6|10960.4|10959.5|10960.6|10960|10957.3|10956.7|245
1705054200000|2024-01-12 10:10:00|10960.5|10959.6|10959.5|10958.9|10961.2|10960.4|10959.3|10958.7|150
1705054500000|2024-01-12 10:15:00|10960.1|10959.2|10957.8|10957.2|10960.1|10959.2|10957.3|10956.6|151
1705054800000|2024-01-12 10:20:00|10957.7|10957.1|10960.5|10959.6|10960.5|10959.7|10957.7|10957.1|170
1705055100000|2024-01-12 10:25:00|10960.6|10959.7|10961.4|10960.8|10962.2|10961.4|10959.2|10958.3|197
1705055400000|2024-01-12 10:30:00|10961.2|10960.6|10960.5|10959.6|10961.3|10960.7|10959.7|10958.8|240
1705055700000|2024-01-12 10:35:00|10960.6|10959.7|10960.9|10960.3|10961.7|10961.1|10959.5|10958.8|189
1705056000000|2024-01-12 10:40:00|10961|10960.4|10963.3|10962.4|10964.6|10963.7|10961|10960.3|199
1705056300000|2024-01-12 10:45:00|10963.1|10962.5|10960.7|10960.1|10963.4|10962.8|10960.4|10959.8|199
1705056600000|2024-01-12 10:50:00|10960.6|10960|10960.3|10959.7|10961.2|10960.6|10957.2|10956.6|210
1705056900000|2024-01-12 10:55:00|10960.2|10959.6|10960.3|10959.7|10963.9|10963.1|10959.7|10959.1|254
1705057200000|2024-01-12 11:00:00|10960.4|10959.8|10960.3|10959.7|10962.2|10961.6|10958.6|10958|181
1705057500000|2024-01-12 11:05:00|10960.7|10960.1|10958.7|10958.1|10960.7|10960.1|10958.3|10957.7|153
1705057800000|2024-01-12 11:10:00|10958.8|10958.2|10959.4|10958.8|10960.4|10959.8|10957.6|10957|190
1705058100000|2024-01-12 11:15:00|10959.2|10958.6|10960.5|10959.9|10962.5|10961.9|10959.1|10958.5|167
1705058400000|2024-01-12 11:20:00|10960.7|10960.1|10955.3|10954.4|10960.8|10960.2|10955.1|10954.3|202
1705058700000|2024-01-12 11:25:00|10955.2|10954.3|10954.3|10953.7|10955.2|10954.3|10951.9|10951.2|251
1705059000000|2024-01-12 11:30:00|10954.2|10953.6|10954.5|10953.6|10955|10954.4|10952.2|10951.6|223
1705059300000|2024-01-12 11:35:00|10954.4|10953.8|10952.4|10951.8|10955.3|10954.7|10952.1|10951.5|184
1705059600000|2024-01-12 11:40:00|10952.3|10951.7|10949.9|10949.3|10953.1|10952.5|10949.2|10948.6|258
1705059900000|2024-01-12 11:45:00|10949.8|10949.2|10947.3|10946.7|10949.8|10949.2|10947|10946.4|235
1705060200000|2024-01-12 11:50:00|10947.2|10946.6|10951|10950.4|10951.3|10950.6|10947|10946.4|248
1705060500000|2024-01-12 11:55:00|10951.1|10950.5|10950|10949.4|10953.1|10952.5|10948.4|10947.8|226
1705060800000|2024-01-12 12:00:00|10949.7|10949.1|10950.5|10949.9|10952.2|10951.6|10947.8|10947.2|277
1705061100000|2024-01-12 12:05:00|10950.4|10949.8|10948.3|10947.7|10951.7|10950.8|10948|10947.4|245
1705061400000|2024-01-12 12:10:00|10948.1|10947.5|10946.6|10946|10950.3|10949.7|10945.9|10945.2|236
1705061700000|2024-01-12 12:15:00|10946.5|10945.9|10944|10943.4|10946.6|10946|10942.1|10941.3|247
1705062000000|2024-01-12 12:20:00|10943.9|10943.3|10947.7|10947.1|10947.9|10947.3|10941.9|10941.3|210
1705062300000|2024-01-12 12:25:00|10947.6|10947|10947.4|10946.8|10950.6|10949.8|10947.2|10946.6|247
1705062600000|2024-01-12 12:30:00|10947.5|10946.9|10948.5|10947.9|10950|10949.4|10944.8|10944.2|258
1705062900000|2024-01-12 12:35:00|10948.9|10948|10945.9|10945.3|10948.9|10948.3|10944.4|10943.8|203
1705063200000|2024-01-12 12:40:00|10945.8|10945.2|10943.6|10943|10945.8|10945.2|10942|10941.4|231
1705063500000|2024-01-12 12:45:00|10943.4|10942.8|10942.3|10941.4|10943.6|10943|10940.5|10939.9|277
1705063800000|2024-01-12 12:50:00|10942.1|10941.5|10942.5|10941.9|10943.6|10943|10939.1|10938.2|229
1705064100000|2024-01-12 12:55:00|10942.4|10941.8|10938.1|10937.5|10942.4|10941.8|10937.4|10936.8|241
1705064400000|2024-01-12 13:00:00|10938.2|10937.6|10941.4|10940.5|10941.7|10940.9|10936.3|10935.7|475
1705064700000|2024-01-12 13:05:00|10941.3|10940.7|10942.7|10941.8|10943.6|10942.7|10940|10939.4|411
1705065000000|2024-01-12 13:10:00|10942.5|10941.6|10944.5|10943.9|10945.2|10944.4|10942.4|10941.5|277
1705065300000|2024-01-12 13:15:00|10944.6|10944|10943.9|10943.3|10946.4|10945.5|10943.2|10942.4|342
1705065600000|2024-01-12 13:20:00|10944|10943.4|10946.1|10945.5|10947.2|10946.4|10943|10942.4|410
1705065900000|2024-01-12 13:25:00|10946.3|10945.7|10952.3|10949|10952.7|10950.8|10945.9|10945.3|431
1705066200000|2024-01-12 13:30:00|10955|10951|10965|10964.4|10970.7|10969.4|10955|10951|1373
1705066500000|2024-01-12 13:35:00|10964.2|10963.6|10966|10965.1|10969.9|10969.3|10959.8|10958.9|1280
1705066800000|2024-01-12 13:40:00|10965.5|10964.6|10959|10958.4|10966.1|10965.4|10954|10953.1|1085
1705067100000|2024-01-12 13:45:00|10958.9|10958.3|10946.4|10945.8|10960.8|10960|10946|10945.4|875
1705067400000|2024-01-12 13:50:00|10946.3|10945.7|10955.6|10955|10955.6|10955|10945.1|10944.5|717
1705067700000|2024-01-12 13:55:00|10955.5|10954.9|10955.8|10954.9|10957.3|10956.5|10948.9|10948.3|721
1705068000000|2024-01-12 14:00:00|10955.9|10955|10964.2|10963.3|10966.6|10965.7|10954|10953.2|919
1705068300000|2024-01-12 14:05:00|10964.3|10963.4|10955.6|10955|10965.5|10964.6|10955.3|10954.7|734
1705068600000|2024-01-12 14:10:00|10955.5|10954.9|10957.2|10956.6|10959.5|10958.9|10953.1|10952.5|568
1705068900000|2024-01-12 14:15:00|10957.1|10956.5|10959.3|10958.4|10960.1|10959.5|10956.5|10955.9|497
1705069200000|2024-01-12 14:20:00|10959.2|10958.3|10964.8|10964.2|10966.3|10965.7|10958.8|10957.9|557
1705069500000|2024-01-12 14:25:00|10964.9|10964.3|10968.4|10967.8|10968.9|10968.3|10964.7|10964.1|575
1705069800000|2024-01-12 14:30:00|10968.3|10967.7|10972.9|10972.3|10974.2|10973.6|10968.3|10967.7|658
1705070100000|2024-01-12 14:35:00|10973|10972.4|10976.2|10975.3|10979.9|10979.3|10971.2|10970.3|745
1705070400000|2024-01-12 14:40:00|10976.1|10975.2|10982.3|10981.7|10983.8|10983.2|10975.7|10974.8|590
1705070700000|2024-01-12 14:45:00|10982.4|10981.8|10981.5|10980.6|10985.2|10984.6|10979|10978.1|628
1705071000000|2024-01-12 14:50:00|10981.7|10980.8|10975.1|10974.2|10981.9|10981|10974.9|10974|608
1705071300000|2024-01-12 14:55:00|10975|10974.1|10976.1|10975.2|10981.2|10980.6|10974.2|10973.3|628
1705071600000|2024-01-12 15:00:00|10976|10975.1|10980.3|10979.4|10981.2|10980.6|10971.7|10971.1|662
1705071900000|2024-01-12 15:05:00|10980.2|10979.7|10985.8|10985.2|10986.5|10985.8|10979.4|10978.8|592
1705072200000|2024-01-12 15:10:00|10985.9|10985.3|10984.1|10983.5|10987.3|10986.7|10981.8|10981.2|623
1705072500000|2024-01-12 15:15:00|10984.9|10984|10980.9|10980|10985.6|10985|10979.5|10978.6|595
1705072800000|2024-01-12 15:20:00|10981|10980.1|10982.4|10981.8|10984.7|10984|10979.8|10979.2|595
1705073100000|2024-01-12 15:25:00|10982.3|10981.7|10979.7|10979.1|10984.8|10984.1|10978.1|10977.5|532
1705073400000|2024-01-12 15:30:00|10979.8|10979.2|10981.5|10980.9|10983.3|10982.7|10979.1|10978.5|474
1705073700000|2024-01-12 15:35:00|10981.6|10981|10976.8|10976.2|10981.9|10981.3|10975.5|10974.9|477
1705074000000|2024-01-12 15:40:00|10976.7|10976.1|10973.9|10973.3|10979.1|10978.5|10971.5|10970.9|571
1705074300000|2024-01-12 15:45:00|10973.8|10973.2|10966.4|10965.8|10974.8|10974.2|10965.5|10964.8|658
1705074600000|2024-01-12 15:50:00|10966.5|10965.9|10964.6|10964|10967|10966.4|10962.7|10962.1|567
1705074900000|2024-01-12 15:55:00|10964.5|10963.9|10966.7|10966.1|10967.1|10966.5|10962.9|10962.3|499
1705075200000|2024-01-12 16:00:00|10966.5|10965.9|10968.7|10968.1|10970.9|10970|10966.2|10965.6|550
1705075500000|2024-01-12 16:05:00|10968.6|10968|10970.7|10970.1|10974.2|10973.6|10966.6|10965.7|449
1705075800000|2024-01-12 16:10:00|10970.5|10969.6|10969.2|10968.6|10973.7|10973.1|10968.1|10967.5|549
1705076100000|2024-01-12 16:15:00|10969.1|10968.5|10971.5|10970.9|10971.6|10971|10967.5|10966.9|492
1705076400000|2024-01-12 16:20:00|10971.4|10970.8|10967.6|10967|10971.6|10971|10966.6|10966|396
1705076700000|2024-01-12 16:25:00|10967.8|10967.2|10972.8|10972.2|10974.1|10973.5|10967.8|10967.2|411
1705077000000|2024-01-12 16:30:00|10972.5|10971.9|10971.7|10971.1|10973.3|10972.7|10970.8|10970.1|337
1705077300000|2024-01-12 16:35:00|10971.8|10971.2|10964|10963.4|10972.4|10971.8|10961.7|10961.1|436
1705077600000|2024-01-12 16:40:00|10964.1|10963.5|10965.4|10964.8|10966.3|10965.7|10962.2|10961.6|391
1705077900000|2024-01-12 16:45:00|10965.3|10964.7|10962.1|10961.5|10965.3|10964.7|10961.1|10960.5|409
1705078200000|2024-01-12 16:50:00|10961.7|10961.1|10963|10962.4|10963.1|10962.5|10959.9|10959.3|349
1705078500000|2024-01-12 16:55:00|10962.8|10962.2|10958.8|10957.9|10962.8|10962.2|10958.7|10957.8|307
1705078800000|2024-01-12 17:00:00|10958.6|10957.7|10955.3|10954.7|10959.1|10958.5|10955.2|10954.6|310
1705079100000|2024-01-12 17:05:00|10955.2|10954.6|10953.2|10952.6|10955.2|10954.6|10952.5|10951.9|314
1705079400000|2024-01-12 17:10:00|10953.3|10952.7|10954.9|10954.3|10956.2|10955.6|10952.7|10952.1|322
1705079700000|2024-01-12 17:15:00|10955.1|10954.5|10953.5|10952.9|10955.8|10955.2|10952.2|10951.6|317
1705080000000|2024-01-12 17:20:00|10953.4|10952.8|10953|10952.4|10956.5|10955.7|10952.9|10952.3|266
1705080300000|2024-01-12 17:25:00|10952.9|10952.3|10954|10953.4|10954.2|10953.6|10950.5|10949.9|271
1705080600000|2024-01-12 17:30:00|10953.9|10953.3|10951.9|10951.3|10954.3|10953.7|10950.7|10949.9|271
1705080900000|2024-01-12 17:35:00|10951.8|10951.2|10950.7|10950.1|10951.8|10951.2|10948.6|10948|239
1705081200000|2024-01-12 17:40:00|10950.5|10949.9|10951.6|10951|10951.9|10951.3|10948.7|10948.1|203
1705081500000|2024-01-12 17:45:00|10951.7|10951.1|10948.9|10948.3|10951.8|10951.2|10947.4|10946.8|190
1705081800000|2024-01-12 17:50:00|10948.5|10947.9|10950|10949.4|10952.6|10952|10948.3|10947.7|228
1705082100000|2024-01-12 17:55:00|10949.9|10949.3|10950.1|10949.5|10951.7|10951.1|10949.5|10948.9|202
1705082400000|2024-01-12 18:00:00|10950|10949.4|10953.4|10952.5|10953.5|10952.6|10949.5|10948.9|190
1705082700000|2024-01-12 18:05:00|10953.5|10952.6|10953.4|10952.8|10954.7|10954|10953.1|10952.3|172
1705083000000|2024-01-12 18:10:00|10954.1|10953.5|10955.9|10955.3|10957|10956.3|10953.7|10953.1|241
1705083300000|2024-01-12 18:15:00|10955.8|10955.2|10956.1|10955.5|10957.3|10956.6|10954.4|10953.8|170
1705083600000|2024-01-12 18:20:00|10956.2|10955.6|10956|10955.4|10957.7|10957.1|10955.1|10954.5|220
1705083900000|2024-01-12 18:25:00|10955.9|10955.3|10957.8|10957.2|10958.3|10957.5|10955.9|10955.3|174
1705084200000|2024-01-12 18:30:00|10957.9|10957.3|10956.8|10956.2|10959.9|10959.3|10955.6|10955|194
1705084500000|2024-01-12 18:35:00|10956.7|10956.1|10958.1|10957.2|10959.2|10958.6|10956.2|10955.6|158
1705084800000|2024-01-12 18:40:00|10958.2|10957.3|10956.8|10955.9|10958.2|10957.3|10955.7|10955|130
1705085100000|2024-01-12 18:45:00|10956.7|10955.8|10958.9|10958.3|10958.9|10958.3|10955.9|10955.3|144
1705085400000|2024-01-12 18:50:00|10958.8|10958.2|10957.9|10957.3|10960|10959.4|10957|10956.4|128
1705085700000|2024-01-12 18:55:00|10958|10957.4|10960|10959.1|10960.1|10959.4|10957.9|10957.3|122
1705086000000|2024-01-12 19:00:00|10959.8|10959.2|10961|10960.4|10961|10960.4|10959.3|10958.7|127
1705086300000|2024-01-12 19:05:00|10960.9|10960.3|10961.2|10960.6|10962.2|10961.4|10960.4|10959.8|147
1705086600000|2024-01-12 19:10:00|10961.6|10961|10963.4|10962.5|10963.8|10963.2|10960.4|10959.8|189
1705086900000|2024-01-12 19:15:00|10963.3|10962.8|10963.4|10962.5|10963.5|10962.8|10961.7|10960.8|186
1705087200000|2024-01-12 19:20:00|10963.1|10962.2|10961.1|10960.5|10963.1|10962.2|10960.5|10959.8|173
1705087500000|2024-01-12 19:25:00|10961.2|10960.6|10960.7|10960.1|10962.3|10961.7|10960.4|10959.8|130
1705087800000|2024-01-12 19:30:00|10960.6|10960|10959.2|10958.6|10961.7|10960.8|10958.7|10958|193
1705088100000|2024-01-12 19:35:00|10959|10958.4|10958|10957.1|10959.4|10958.6|10957.6|10956.7|137
1705088400000|2024-01-12 19:40:00|10958.1|10957.2|10955.6|10955|10958.6|10957.9|10955.2|10954.6|152
1705088700000|2024-01-12 19:45:00|10955.5|10954.9|10958|10957.1|10958.1|10957.2|10954.2|10953.3|160
1705089000000|2024-01-12 19:50:00|10958.1|10957.2|10958.3|10957.7|10960.1|10959.2|10958|10957.1|95
1705089300000|2024-01-12 19:55:00|10958.2|10957.6|10956.4|10955.8|10958.2|10957.6|10955.4|10954.5|195
1705089600000|2024-01-12 20:00:00|10956.3|10955.7|10955.4|10954.5|10957.1|10956.2|10953.9|10953.3|147
1705089900000|2024-01-12 20:05:00|10955.3|10954.4|10954.2|10953.6|10956.2|10955.6|10954.2|10953.6|123
1705090200000|2024-01-12 20:10:00|10954.1|10953.5|10954.9|10954|10955|10954.4|10953.7|10953.1|119
1705090500000|2024-01-12 20:15:00|10955|10954.1|10955|10954.4|10956.2|10955.6|10953.4|10952.8|200
1705090800000|2024-01-12 20:20:00|10954.9|10954.3|10953.3|10952.7|10956.2|10955.6|10952.5|10951.9|140
1705091100000|2024-01-12 20:25:00|10953.6|10953|10954.9|10954|10955.4|10954.5|10952.9|10952.1|133
1705091400000|2024-01-12 20:30:00|10954.8|10953.9|10955.1|10954.5|10956.4|10955.5|10954.5|10953.9|132
1705091700000|2024-01-12 20:35:00|10955.2|10954.6|10955.6|10955|10955.8|10955.2|10954.5|10953.9|117
1705092000000|2024-01-12 20:40:00|10955.5|10954.9|10953.8|10952.9|10955.5|10954.9|10953.4|10952.5|141
1705092300000|2024-01-12 20:45:00|10953.7|10952.8|10952.7|10951.8|10954.3|10953.4|10952.1|10951.5|139
1705092600000|2024-01-12 20:50:00|10952.8|10952.1|10953.4|10952.5|10953.6|10953|10952|10951.4|169
1705092900000|2024-01-12 20:55:00|10953.1|10952.2|10951.6|10951|10953.4|10952.7|10950.9|10950.3|185
1705093200000|2024-01-12 21:00:00|10952.1|10951.2|10951.5|10950.6|10952.2|10951.3|10950.3|10949.4|113
1705093500000|2024-01-12 21:05:00|10951.6|10950.7|10952.1|10951.2|10953|10952.1|10951.6|10950.7|117
1705093800000|2024-01-12 21:10:00|10951.8|10950.9|10950.4|10949.5|10953.4|10952.5|10950.3|10949.4|123
1705094100000|2024-01-12 21:15:00|10950.3|10949.4|10951.9|10951|10952|10951.1|10949.6|10948.7|84
1705094400000|2024-01-12 21:20:00|10952|10951.1|10951.5|10950.6|10952.6|10951.7|10951.5|10950.6|83
1705094700000|2024-01-12 21:25:00|10951.4|10950.5|10950|10949.1|10951.4|10950.5|10949.9|10949|113
1705095000000|2024-01-12 21:30:00|10949.9|10949|10949|10947.8|10950|10949.1|10949|10947.8|254
1705095300000|2024-01-12 21:35:00|10949.1|10947.9|10949.4|10948.2|10949.7|10948.6|10948.8|10947.8|372
1705095600000|2024-01-12 21:40:00|10949.3|10948.3|10950|10948.4|10950.1|10948.8|10949.1|10947.8|430
1705095900000|2024-01-12 21:45:00|10949.7|10948.3|10951.3|10949.6|10952.4|10950.9|10949.6|10948.2|144
1705096200000|2024-01-12 21:50:00|10951.4|10949.7|10950.9|10949|10952.6|10950.8|10950.9|10948.9|229
1705096500000|2024-01-12 21:55:00|10951.2|10948.6|10952|10947.9|10956.9|10950.3|10950.9|10947.2|390
1705269600000|2024-01-14 22:00:00|10956.5|10949.9|10949|10944.9|10956.5|10949.9|10947.5|10944.9|74
1705269900000|2024-01-14 22:05:00|10949.1|10945|10948.5|10943.7|10950.1|10947.2|10946.7|10942.1|145
1705270200000|2024-01-14 22:10:00|10950.4|10944.7|10952.9|10946.3|10953.8|10947.2|10950.2|10944.7|88
1705270500000|2024-01-14 22:15:00|10953.1|10946.5|10953.8|10947.2|10953.8|10947.2|10952.8|10946.2|141
1705270800000|2024-01-14 22:20:00|10953.3|10946.7|10952.7|10946.1|10953.7|10947.1|10952.3|10946|51
1705271100000|2024-01-14 22:25:00|10952.8|10946.2|10953.3|10946.7|10954|10947.4|10952.7|10946.1|61
1705271400000|2024-01-14 22:30:00|10953.7|10947.1|10952.4|10946.6|10954|10947.4|10952.3|10946.4|66
1705271700000|2024-01-14 22:35:00|10953|10946.8|10953.8|10947.2|10954.2|10948|10952.4|10946.6|66
1705272000000|2024-01-14 22:40:00|10953.4|10947.4|10953.8|10947.4|10954.3|10947.7|10953|10947|61
1705272300000|2024-01-14 22:45:00|10953.5|10947.2|10954.4|10947.8|10954.5|10948.3|10953|10947.1|93
1705272600000|2024-01-14 22:50:00|10954.5|10948|10953.6|10948.2|10954.5|10949|10953.3|10947.5|64
1705272900000|2024-01-14 22:55:00|10953.3|10947.8|10953.5|10946.9|10954.2|10948.6|10952.6|10946.5|138
1705273200000|2024-01-14 23:00:00|10953.4|10946.8|10947.7|10944.9|10953.4|10946.8|10947.6|10943.6|207
1705273500000|2024-01-14 23:05:00|10947.4|10945.2|10947.2|10946.3|10947.9|10946.5|10947.1|10945.1|98
1705273800000|2024-01-14 23:10:00|10947.1|10946.2|10948.4|10947.5|10948.5|10947.5|10946.9|10945.9|46
1705274100000|2024-01-14 23:15:00|10948.2|10947.3|10948.8|10947.6|10948.8|10947.8|10947.4|10946.3|30
1705274400000|2024-01-14 23:20:00|10948.3|10947.4|10947.6|10946.7|10948.8|10947.9|10947.2|10946.3|38
1705274700000|2024-01-14 23:25:00|10947.5|10946.6|10947.2|10946.3|10947.6|10946.7|10946.9|10946|34
1705275000000|2024-01-14 23:30:00|10947.1|10946.2|10946.4|10945.5|10947.3|10946.4|10945.8|10944.9|59
1705275300000|2024-01-14 23:35:00|10946.3|10945.4|10947.7|10946.8|10947.7|10946.8|10946.2|10945.3|53
1705275600000|2024-01-14 23:40:00|10947.5|10946.6|10947.1|10946.2|10948.4|10947.5|10947.1|10946.2|64
1705275900000|2024-01-14 23:45:00|10946.9|10946|10945.6|10944.7|10946.9|10946|10945.4|10944.5|74
1705276200000|2024-01-14 23:50:00|10945.5|10944.6|10945.8|10944.9|10945.9|10945|10944.9|10944|56
1705276500000|2024-01-14 23:55:00|10945.9|10945|10945.5|10944.6|10945.9|10945|10944.4|10943.5|68
1705276800000|2024-01-15 00:00:00|10945.7|10944.8|10941.8|10940.9|10946|10945.1|10941.8|10940.9|141
1705277100000|2024-01-15 00:05:00|10941.9|10941|10942.8|10942.2|10943.4|10942.8|10941.3|10940.4|106
1705277400000|2024-01-15 00:10:00|10942.3|10941.7|10943.7|10942.8|10944.8|10943.9|10942.3|10941.5|133
1705277700000|2024-01-15 00:15:00|10943.6|10942.7|10945|10944.1|10945.1|10944.2|10943.2|10942.3|149
1705278000000|2024-01-15 00:20:00|10944.9|10944|10947|10946.1|10947.7|10946.8|10944.1|10943.2|166
1705278300000|2024-01-15 00:25:00|10947.2|10946.3|10946.5|10945.6|10947.8|10946.9|10946|10945.1|99
1705278600000|2024-01-15 00:30:00|10946.2|10945.3|10948.9|10948.3|10949.2|10948.6|10946|10945.1|135
1705278900000|2024-01-15 00:35:00|10949|10948.1|10949.1|10948.2|10950|10949.4|10948.7|10947.8|130
1705279200000|2024-01-15 00:40:00|10949|10948.1|10949.8|10948.9|10950.6|10949.7|10948.8|10947.9|139
1705279500000|2024-01-15 00:45:00|10949.8|10948.9|10950.8|10949.9|10952.6|10951.7|10949.7|10948.9|240
1705279800000|2024-01-15 00:50:00|10950.7|10949.8|10953.7|10952.8|10954.6|10953.7|10950.7|10949.8|256
1705280100000|2024-01-15 00:55:00|10953|10952.1|10953.9|10953|10954|10953.3|10952.5|10951.6|299
1705280400000|2024-01-15 01:00:00|10953.7|10953.1|10954.9|10954.3|10956.1|10955.3|10953.1|10952.3|230
1705280700000|2024-01-15 01:05:00|10955|10954.1|10955|10954.1|10955.6|10954.7|10954|10953.2|183
1705281000000|2024-01-15 01:10:00|10954.9|10954|10954.1|10953.5|10955.3|10954.4|10953.5|10952.6|171
1705281300000|2024-01-15 01:15:00|10954.3|10953.4|10953|10952.1|10954.5|10953.6|10952.2|10951.3|149
1705281600000|2024-01-15 01:20:00|10952.9|10952|10953.5|10952.6|10954.5|10953.6|10952.6|10951.7|248
1705281900000|2024-01-15 01:25:00|10953.4|10952.5|10950.3|10949.4|10953.5|10952.6|10950|10949.1|200
1705282200000|2024-01-15 01:30:00|10950.2|10949.3|10950.5|10949.6|10952.6|10951.7|10950.2|10949.3|275
1705282500000|2024-01-15 01:35:00|10950.6|10949.7|10952.5|10951.6|10952.7|10951.8|10950.5|10949.6|188
1705282800000|2024-01-15 01:40:00|10953|10952.1|10954.5|10953.6|10954.7|10953.8|10952.5|10951.6|155
1705283100000|2024-01-15 01:45:00|10954.4|10953.5|10954.6|10953.7|10954.8|10953.9|10953.6|10952.7|136
1705283400000|2024-01-15 01:50:00|10954.8|10953.9|10956|10955.1|10956.5|10955.6|10954.7|10953.8|161
1705283700000|2024-01-15 01:55:00|10956.1|10955.2|10955.3|10954.4|10956.7|10955.8|10955|10954.1|162
1705284000000|2024-01-15 02:00:00|10955.5|10954.6|10957.6|10956.7|10957.6|10956.7|10955.5|10954.6|130
1705284300000|2024-01-15 02:05:00|10957.7|10956.8|10958.5|10957.6|10958.9|10958|10957.4|10956.5|94
1705284600000|2024-01-15 02:10:00|10958.6|10957.7|10960.5|10959.6|10960.6|10959.7|10958.4|10957.5|126
1705284900000|2024-01-15 02:15:00|10960.6|10959.7|10964|10963.1|10964.3|10963.4|10960.5|10959.6|164
1705285200000|2024-01-15 02:20:00|10963.7|10962.8|10962.6|10961.7|10965.2|10964.3|10962.6|10961.7|218
1705285500000|2024-01-15 02:25:00|10962.7|10961.8|10963.5|10962.6|10963.9|10963|10961.8|10960.9|125
1705285800000|2024-01-15 02:30:00|10963.7|10962.8|10963|10962.1|10964|10963.1|10962.1|10961.2|135
1705286100000|2024-01-15 02:35:00|10963.1|10962.2|10963.2|10962.3|10963.5|10962.6|10962.1|10961.2|113
1705286400000|2024-01-15 02:40:00|10963.1|10962.2|10963.3|10962.4|10963.5|10962.6|10962.1|10961.2|104
1705286700000|2024-01-15 02:45:00|10963.4|10962.5|10963.4|10962.5|10964|10963.1|10962.8|10961.9|72
1705287000000|2024-01-15 02:50:00|10963.3|10962.4|10964.9|10964|10965.4|10964.5|10962.4|10961.5|116
1705287300000|2024-01-15 02:55:00|10965.3|10964.4|10965.4|10964.5|10966|10965.1|10964.8|10963.9|107
1705287600000|2024-01-15 03:00:00|10965.8|10964.9|10965.8|10964.9|10968|10967.1|10965.4|10964.5|162
1705287900000|2024-01-15 03:05:00|10965.9|10965|10966.3|10965.4|10966.9|10966|10965.3|10964.4|111
1705288200000|2024-01-15 03:10:00|10966.1|10965.2|10966.8|10965.9|10967|10966.1|10965.8|10964.9|83
1705288500000|2024-01-15 03:15:00|10966.9|10966|10966.5|10965.6|10967|10966.1|10965.5|10964.7|114
1705288800000|2024-01-15 03:20:00|10966.6|10965.7|10967.4|10966.5|10968|10967.1|10966.5|10965.6|105
1705289100000|2024-01-15 03:25:00|10967.3|10966.4|10966|10965.1|10967.5|10966.6|10965.8|10964.9|96
1705289400000|2024-01-15 03:30:00|10966.3|10965.4|10964.4|10963.5|10966.5|10965.6|10964.4|10963.5|127
1705289700000|2024-01-15 03:35:00|10964.2|10963.3|10965.8|10964.9|10965.9|10965|10964.1|10963.2|125
1705290000000|2024-01-15 03:40:00|10965.9|10965|10965.9|10965|10966.4|10965.5|10965|10964.1|110
1705290300000|2024-01-15 03:45:00|10966|10965.1|10966.3|10965.4|10966.7|10965.8|10965.6|10964.7|74
1705290600000|2024-01-15 03:50:00|10966.2|10965.3|10966|10965.1|10967.1|10966.2|10965.9|10965|122
1705290900000|2024-01-15 03:55:00|10965.9|10965|10964.7|10963.8|10966.1|10965.2|10964.2|10963.4|169
1705291200000|2024-01-15 04:00:00|10964.6|10963.7|10964.2|10963.3|10964.9|10964|10963.8|10962.9|116
1705291500000|2024-01-15 04:05:00|10964.4|10963.5|10963.4|10962.5|10964.5|10963.6|10961.7|10960.8|101
1705291800000|2024-01-15 04:10:00|10963.3|10962.4|10962.4|10961.5|10963.4|10962.5|10962.3|10961.4|89
1705292100000|2024-01-15 04:15:00|10962.5|10961.6|10961.9|10961|10962.9|10962|10961.8|10960.9|77
1705292400000|2024-01-15 04:20:00|10961.8|10960.9|10960.2|10959.3|10961.9|10961|10959.8|10958.9|114
1705292700000|2024-01-15 04:25:00|10960.1|10959.2|10959.7|10958.8|10960.9|10960|10959.5|10958.6|141
1705293000000|2024-01-15 04:30:00|10959.8|10958.9|10960|10959.1|10960.5|10959.6|10959.1|10958.2|76
1705293300000|2024-01-15 04:35:00|10959.9|10959|10960.4|10959.5|10960.6|10959.7|10959.7|10958.8|83
1705293600000|2024-01-15 04:40:00|10960.5|10959.6|10961.4|10960.5|10961.9|10961.2|10960.3|10959.4|105
1705293900000|2024-01-15 04:45:00|10961.3|10960.4|10961.8|10960.9|10962|10961.1|10961.3|10960.4|78
1705294200000|2024-01-15 04:50:00|10961.9|10961|10962|10961.1|10962.5|10961.6|10961.6|10960.9|77
1705294500000|2024-01-15 04:55:00|10961.9|10961|10963.4|10962.5|10963.5|10962.6|10961.8|10960.9|78
1705294800000|2024-01-15 05:00:00|10963.3|10962.4|10963.8|10962.9|10964.4|10963.5|10963.3|10962.4|90
1705295100000|2024-01-15 05:05:00|10963.9|10963|10963.5|10962.6|10963.9|10963|10963.3|10962.4|81
1705295400000|2024-01-15 05:10:00|10963.6|10962.7|10963.8|10962.9|10963.8|10962.9|10962.8|10961.9|52
1705295700000|2024-01-15 05:15:00|10963.9|10963|10963.4|10962.5|10964|10963.1|10963.3|10962.4|79
1705296000000|2024-01-15 05:20:00|10963.3|10962.4|10961.3|10960.4|10963.9|10963|10961.3|10960.4|80
1705296300000|2024-01-15 05:25:00|10961.4|10960.5|10963.2|10962.3|10963.7|10962.8|10961.4|10960.5|54
1705296600000|2024-01-15 05:30:00|10963.4|10962.5|10963.6|10962.7|10964|10963.1|10962.7|10961.8|108
1705296900000|2024-01-15 05:35:00|10963.7|10962.8|10964.5|10963.6|10964.6|10963.7|10963.7|10962.8|108
1705297200000|2024-01-15 05:40:00|10964.4|10963.5|10965.4|10964.5|10966.1|10965.2|10964.4|10963.5|109
1705297500000|2024-01-15 05:45:00|10965.3|10964.4|10966.4|10965.5|10966.5|10965.6|10964.7|10963.8|95
1705297800000|2024-01-15 05:50:00|10966.3|10965.4|10964.4|10963.5|10966.3|10965.4|10963.7|10962.8|107
1705298100000|2024-01-15 05:55:00|10964.1|10963.2|10964.5|10963.6|10964.5|10963.6|10963.5|10962.6|143
1705298400000|2024-01-15 06:00:00|10964.6|10963.7|10964.8|10963.9|10964.9|10964|10963.6|10962.7|145
1705298700000|2024-01-15 06:05:00|10964.6|10963.7|10964.4|10963.5|10964.6|10963.7|10962.9|10962|99
1705299000000|2024-01-15 06:10:00|10964.3|10963.4|10966.3|10965.4|10966.4|10965.5|10963.8|10962.9|119
1705299300000|2024-01-15 06:15:00|10966.4|10965.5|10966.7|10965.8|10967|10966.1|10966.2|10965.3|99
1705299600000|2024-01-15 06:20:00|10966.4|10965.5|10964.8|10963.9|10966.4|10965.5|10964.6|10963.7|104
1705299900000|2024-01-15 06:25:00|10964.7|10963.8|10964.7|10963.8|10965.2|10964.3|10964.1|10963.2|115
1705300200000|2024-01-15 06:30:00|10964.8|10963.9|10964.8|10963.9|10965.3|10964.4|10963.5|10962.6|121
1705300500000|2024-01-15 06:35:00|10964.9|10964|10966.4|10965.5|10966.6|10965.7|10964.7|10963.8|86
1705300800000|2024-01-15 06:40:00|10966.1|10965.2|10966.4|10965.5|10966.7|10965.8|10965.5|10964.6|84
1705301100000|2024-01-15 06:45:00|10966.5|10965.6|10965.8|10964.9|10966.5|10965.6|10964.9|10964|104
1705301400000|2024-01-15 06:50:00|10966.1|10965.2|10965.8|10964.9|10966.7|10965.8|10965.3|10964.4|140
1705301700000|2024-01-15 06:55:00|10965.7|10964.8|10964.4|10963.5|10965.8|10964.9|10963.8|10962.9|108
1705302000000|2024-01-15 07:00:00|10964.2|10963.3|10962.5|10961.6|10966|10965.1|10961.3|10960.4|346
1705302300000|2024-01-15 07:05:00|10962.6|10961.7|10966.2|10965.3|10966.3|10965.4|10962.6|10961.7|309
1705302600000|2024-01-15 07:10:00|10966.3|10965.4|10964.6|10963.7|10966.8|10965.9|10964|10963.1|238
1705302900000|2024-01-15 07:15:00|10964.2|10963.3|10959.2|10958.3|10964.4|10963.5|10959|10958.1|249
1705303200000|2024-01-15 07:20:00|10959.1|10958.2|10959.8|10958.9|10961.4|10960.5|10958.7|10957.8|296
1705303500000|2024-01-15 07:25:00|10959.7|10958.8|10960.7|10959.8|10961.8|10960.9|10958.2|10957.3|249
1705303800000|2024-01-15 07:30:00|10960.9|10960|10959.2|10958.3|10962.9|10962|10959.2|10958.3|259
1705304100000|2024-01-15 07:35:00|10959.1|10958.2|10956.7|10955.8|10960|10959.1|10956.7|10955.8|303
1705304400000|2024-01-15 07:40:00|10956.8|10955.9|10958.7|10957.8|10959.4|10958.5|10956.5|10955.6|296
1705304700000|2024-01-15 07:45:00|10958.6|10957.7|10956.7|10955.8|10959.4|10958.5|10956.3|10955.4|271
1705305000000|2024-01-15 07:50:00|10956.6|10955.7|10954.8|10953.9|10957.5|10956.6|10954.6|10953.7|246
1705305300000|2024-01-15 07:55:00|10954.6|10953.7|10953.9|10953|10955.4|10954.5|10952|10951.1|277
1705305600000|2024-01-15 08:00:00|10954.3|10953.4|10960|10959.1|10961.7|10960.8|10954.3|10953.4|400
1705305900000|2024-01-15 08:05:00|10959.9|10959|10962.4|10961.5|10963.3|10962.4|10958.2|10957.4|407
1705306200000|2024-01-15 08:10:00|10962.3|10961.4|10963.3|10962.4|10964.6|10963.7|10960.8|10959.9|393
1705306500000|2024-01-15 08:15:00|10963.4|10962.5|10961.4|10960.5|10964.4|10963.5|10959.6|10958.7|334
1705306800000|2024-01-15 08:20:00|10961.5|10960.6|10964|10963.1|10964.7|10963.8|10959.7|10958.8|319
1705307100000|2024-01-15 08:25:00|10964.1|10963.2|10962.9|10962|10965.6|10964.7|10961.7|10960.8|376
1705307400000|2024-01-15 08:30:00|10962.8|10961.9|10958.9|10958|10963.4|10962.5|10957.5|10956.6|408
1705307700000|2024-01-15 08:35:00|10958.8|10957.9|10961|10960.1|10962|10961.1|10957.8|10957.1|332
1705308000000|2024-01-15 08:40:00|10960.9|10960|10960.6|10959.7|10960.9|10960|10958.4|10957.5|325
1705308300000|2024-01-15 08:45:00|10960.3|10959.4|10959.4|10958.5|10961.1|10960.2|10958.2|10957.3|313
1705308600000|2024-01-15 08:50:00|10959.3|10958.4|10959.9|10959|10961.1|10960.2|10958.2|10957.3|255
1705308900000|2024-01-15 08:55:00|10959.8|10958.9|10958.5|10957.6|10960.3|10959.5|10957.4|10956.5|241
1705309200000|2024-01-15 09:00:00|10958.6|10957.7|10955|10954.1|10959.3|10958.4|10951.8|10950.9|377
1705309500000|2024-01-15 09:05:00|10954.9|10954|10955.5|10954.6|10957.7|10956.8|10954.5|10953.6|278
1705309800000|2024-01-15 09:10:00|10955.7|10954.8|10955.4|10954.5|10956.9|10956|10953.8|10952.9|214
1705310100000|2024-01-15 09:15:00|10955.3|10954.4|10953.9|10953|10955.5|10954.6|10952.7|10951.8|234
1705310400000|2024-01-15 09:20:00|10953.8|10952.9|10954.5|10953.6|10956|10955.1|10953|10952.1|220
1705310700000|2024-01-15 09:25:00|10954.4|10953.5|10954.3|10953.4|10955.6|10954.7|10953.1|10952.2|241
1705311000000|2024-01-15 09:30:00|10954.1|10953.2|10952.6|10951.7|10956.5|10955.7|10952.4|10951.5|244
1705311300000|2024-01-15 09:35:00|10952.5|10951.6|10947.7|10946.8|10953.1|10952.2|10945.6|10944.7|371
1705311600000|2024-01-15 09:40:00|10947.5|10946.9|10946|10945.1|10948.2|10947.3|10945.8|10944.9|298
1705311900000|2024-01-15 09:45:00|10945.9|10945|10947.4|10946.5|10947.6|10946.7|10943.4|10942.7|334
1705312200000|2024-01-15 09:50:00|10947.2|10946.3|10946.5|10945.6|10947.7|10946.8|10944.7|10943.8|363
1705312500000|2024-01-15 09:55:00|10946.4|10945.5|10947.1|10946.2|10949.1|10948.2|10945.6|10944.7|330
1705312800000|2024-01-15 10:00:00|10947.2|10946.3|10941|10940.1|10947.2|10946.3|10940.7|10939.8|400
1705313100000|2024-01-15 10:05:00|10940.9|10940|10939.8|10938.9|10943.1|10942.2|10939.6|10938.7|294
1705313400000|2024-01-15 10:10:00|10939.7|10938.8|10939|10938.1|10940.5|10939.6|10937.6|10936.7|305
1705313700000|2024-01-15 10:15:00|10939.1|10938.2|10935.3|10934.4|10939.1|10938.2|10934.1|10933.4|322
1705314000000|2024-01-15 10:20:00|10935.4|10934.5|10935.1|10934.2|10936|10935.1|10934|10933.1|336
1705314300000|2024-01-15 10:25:00|10934.9|10934|10936.1|10935.2|10937.2|10936.3|10934.7|10933.9|303
1705314600000|2024-01-15 10:30:00|10936|10935.1|10936.6|10935.7|10939.2|10938.3|10936|10935.1|310
1705314900000|2024-01-15 10:35:00|10936.7|10935.8|10937.5|10936.6|10937.8|10936.9|10935.1|10934.2|304
1705315200000|2024-01-15 10:40:00|10937.6|10936.7|10936.8|10935.9|10938.6|10937.7|10936|10935.1|231
1705315500000|2024-01-15 10:45:00|10936.6|10935.7|10936.7|10935.8|10937.8|10936.9|10934.8|10933.9|190
1705315800000|2024-01-15 10:50:00|10936.6|10935.7|10939.2|10938.3|10940|10939.1|10936.4|10935.5|216
1705316100000|2024-01-15 10:55:00|10939.1|10938.2|10940.6|10939.7|10942.5|10941.6|10939|10938.1|206
1705316400000|2024-01-15 11:00:00|10940.5|10939.6|10942.4|10941.5|10942.7|10941.8|10940.5|10939.6|240
1705316700000|2024-01-15 11:05:00|10942.5|10941.6|10941.9|10941|10942.7|10941.8|10941.2|10940.3|219
1705317000000|2024-01-15 11:10:00|10941.8|10940.9|10942.9|10942|10943|10942.1|10940.9|10940|141
1705317300000|2024-01-15 11:15:00|10942.7|10941.8|10941.6|10940.7|10944|10943.1|10941.2|10940.3|202
1705317600000|2024-01-15 11:20:00|10941.7|10940.8|10943.4|10942.5|10943.9|10943|10941.3|10940.4|187
1705317900000|2024-01-15 11:25:00|10943.5|10942.6|10946.9|10946|10946.9|10946|10943.5|10942.6|225
1705318200000|2024-01-15 11:30:00|10946.8|10945.9|10944.5|10943.6|10947.6|10946.7|10944.4|10943.5|197
1705318500000|2024-01-15 11:35:00|10944.6|10943.7|10948.4|10947.5|10948.8|10948.1|10944.4|10943.5|216
1705318800000|2024-01-15 11:40:00|10948.3|10947.4|10946.7|10945.8|10949.5|10948.6|10946|10945.1|253
1705319100000|2024-01-15 11:45:00|10946.6|10945.7|10945.2|10944.3|10946.8|10945.9|10943.4|10942.5|218
1705319400000|2024-01-15 11:50:00|10945.1|10944.2|10943.2|10942.3|10945.4|10944.5|10941.9|10941|218
1705319700000|2024-01-15 11:55:00|10943.1|10942.2|10946|10945.1|10947.7|10946.8|10943.1|10942.2|262
1705320000000|2024-01-15 12:00:00|10945.8|10944.9|10948.8|10947.9|10949.3|10948.4|10944.3|10943.4|245
1705320300000|2024-01-15 12:05:00|10948.7|10947.8|10951.7|10950.8|10951.9|10951|10948.7|10947.8|257
1705320600000|2024-01-15 12:10:00|10951.6|10950.7|10955.3|10954.4|10955.4|10954.5|10951.6|10950.7|229
1705320900000|2024-01-15 12:15:00|10955.5|10954.6|10954.8|10953.9|10957.2|10956.3|10954.6|10953.7|371
1705321200000|2024-01-15 12:20:00|10954.7|10953.8|10952.4|10951.5|10955.5|10954.6|10952.3|10951.4|271
1705321500000|2024-01-15 12:25:00|10952.2|10951.3|10951|10950.1|10954.2|10953.3|10949.7|10948.8|263
1705321800000|2024-01-15 12:30:00|10951.2|10950.3|10951.6|10950.7|10952.8|10951.9|10947.1|10946.2|377
1705322100000|2024-01-15 12:35:00|10951.7|10950.8|10952|10951.1|10952.2|10951.3|10948|10947.1|318
1705322400000|2024-01-15 12:40:00|10952.3|10951.4|10955|10954.1|10959.4|10958.5|10952.3|10951.4|402
1705322700000|2024-01-15 12:45:00|10955.1|10954.2|10955.9|10955|10956.5|10955.6|10951.3|10950.4|341
1705323000000|2024-01-15 12:50:00|10956|10955.1|10957.5|10956.6|10958|10957.1|10954.8|10953.9|280
1705323300000|2024-01-15 12:55:00|10957.4|10956.5|10954.3|10953.4|10957.9|10957|10953.1|10952.2|351
1705323600000|2024-01-15 13:00:00|10954.2|10953.3|10949.9|10949|10954.7|10953.8|10949.7|10948.8|376
1705323900000|2024-01-15 13:05:00|10950.1|10949.2|10945.2|10944.3|10951.2|10950.3|10945.1|10944.2|378
1705324200000|2024-01-15 13:10:00|10945.4|10944.5|10946.4|10945.5|10948.8|10947.9|10944.9|10944|402
1705324500000|2024-01-15 13:15:00|10946.3|10945.4|10950.8|10949.9|10950.9|10950|10945.4|10944.5|264
1705324800000|2024-01-15 13:20:00|10950.6|10949.7|10948.8|10947.9|10951.7|10950.8|10947.1|10946.2|307
1705325100000|2024-01-15 13:25:00|10948.9|10948|10947.9|10947|10950.4|10949.5|10947.8|10946.9|309
1705325400000|2024-01-15 13:30:00|10948|10947.1|10952.3|10951.4|10953|10952.1|10947|10946.1|404
1705325700000|2024-01-15 13:35:00|10952.4|10951.5|10950.3|10949.4|10953.4|10952.5|10949.4|10948.5|247
1705326000000|2024-01-15 13:40:00|10950|10949.1|10950.3|10949.4|10950.4|10949.5|10948.4|10947.5|252
1705326300000|2024-01-15 13:45:00|10950.1|10949.5|10950.7|10949.8|10951.3|10950.4|10948.9|10948|275
1705326600000|2024-01-15 13:50:00|10950.9|10950|10949.4|10948.5|10952.8|10951.9|10949|10948.1|264
1705326900000|2024-01-15 13:55:00|10949.7|10948.8|10951|10950.1|10951.4|10950.5|10949.1|10948.2|227
1705327200000|2024-01-15 14:00:00|10951.1|10950.2|10947.1|10946.2|10952.4|10951.5|10946.3|10945.4|351
1705327500000|2024-01-15 14:05:00|10946.7|10945.8|10941.5|10940.6|10947.1|10946.2|10939.8|10938.9|372
1705327800000|2024-01-15 14:10:00|10941.4|10940.5|10940.3|10939.4|10941.9|10941|10940.1|10939.2|275
1705328100000|2024-01-15 14:15:00|10940.7|10939.8|10939.9|10939|10942.8|10941.9|10939.8|10938.9|286
1705328400000|2024-01-15 14:20:00|10939.8|10938.9|10942.9|10942|10943.1|10942.2|10939.1|10938.2|292
1705328700000|2024-01-15 14:25:00|10943|10942.1|10942.5|10941.6|10944|10943.1|10941.2|10940.3|313
1705329000000|2024-01-15 14:30:00|10942.4|10941.5|10942.5|10941.6|10944.4|10943.5|10941.9|10941|317
1705329300000|2024-01-15 14:35:00|10942.7|10941.8|10943.4|10942.5|10943.5|10942.6|10940.3|10939.4|305
1705329600000|2024-01-15 14:40:00|10943.3|10942.4|10943.3|10942.4|10944.3|10943.4|10942.2|10941.3|268
1705329900000|2024-01-15 14:45:00|10943.1|10942.2|10941.9|10941|10943.5|10942.6|10941.2|10940.3|305
1705330200000|2024-01-15 14:50:00|10941.8|10940.9|10941.1|10940.2|10942.6|10941.7|10940.4|10939.5|270
1705330500000|2024-01-15 14:55:00|10941.2|10940.3|10943.9|10943|10944.4|10943.7|10941.2|10940.3|296
1705330800000|2024-01-15 15:00:00|10943.8|10942.9|10944.3|10943.4|10944.7|10943.8|10941.4|10940.5|308
1705331100000|2024-01-15 15:05:00|10944.1|10943.2|10944.8|10943.9|10946.1|10945.2|10943.6|10942.7|253
1705331400000|2024-01-15 15:10:00|10944.7|10943.8|10941.6|10940.7|10945.3|10944.4|10938.7|10937.8|283
1705331700000|2024-01-15 15:15:00|10941.5|10940.6|10941.8|10940.9|10943|10942.1|10941.2|10940.3|274
1705332000000|2024-01-15 15:20:00|10941.9|10941|10943.9|10943|10944.1|10943.2|10940.9|10940|232
1705332300000|2024-01-15 15:25:00|10944|10943.1|10945.7|10944.8|10947.3|10946.4|10944|10943.1|258
1705332600000|2024-01-15 15:30:00|10945.6|10944.7|10942|10941.1|10945.6|10944.7|10941.1|10940.2|288
1705332900000|2024-01-15 15:35:00|10941.8|10940.9|10939.1|10938.2|10942.1|10941.2|10938.6|10937.7|253
1705333200000|2024-01-15 15:40:00|10939.3|10938.4|10941.8|10940.9|10941.9|10941|10939|10938.1|237
1705333500000|2024-01-15 15:45:00|10941.6|10940.7|10944.9|10944|10945.4|10944.5|10941.4|10940.6|288
1705333800000|2024-01-15 15:50:00|10945|10944.1|10949.8|10948.9|10951|10950.1|10945|10944.1|376
1705334100000|2024-01-15 15:55:00|10949.7|10948.8|10950.2|10949.3|10951.4|10950.5|10948.5|10947.6|381
1705334400000|2024-01-15 16:00:00|10950.3|10949.4|10949.1|10948.2|10952|10951.1|10948.9|10948|324
1705334700000|2024-01-15 16:05:00|10948.9|10948|10949.5|10948.6|10950.3|10949.4|10948.1|10947.2|250
1705335000000|2024-01-15 16:10:00|10949.4|10948.5|10949.2|10948.3|10950.3|10949.4|10948.2|10947.3|231
1705335300000|2024-01-15 16:15:00|10949.1|10948.2|10947.8|10946.9|10950.4|10949.5|10947.8|10946.9|206
1705335600000|2024-01-15 16:20:00|10947.9|10947|10949.4|10948.5|10950|10949.1|10947.7|10946.8|129
1705335900000|2024-01-15 16:25:00|10949.5|10948.6|10952.9|10952|10952.9|10952|10949|10948.1|196
1705336200000|2024-01-15 16:30:00|10952.8|10951.9|10951.3|10950.4|10952.9|10952|10949.6|10948.7|209
1705336500000|2024-01-15 16:35:00|10951.1|10950.2|10949.7|10948.8|10951.1|10950.2|10949.3|10948.4|161
1705336800000|2024-01-15 16:40:00|10949.9|10949|10948.1|10947.2|10950.1|10949.2|10947.2|10946.3|186
1705337100000|2024-01-15 16:45:00|10947.9|10947|10950.2|10949.3|10950.7|10949.8|10947.8|10946.9|129
1705337400000|2024-01-15 16:50:00|10950.4|10949.5|10948.9|10948|10950.4|10949.5|10948.7|10947.8|111
1705337700000|2024-01-15 16:55:00|10948.8|10947.9|10947.8|10946.9|10948.9|10948|10947.2|10946.3|126
1705338000000|2024-01-15 17:00:00|10947.7|10946.8|10949.2|10948.3|10949.5|10948.6|10947.4|10946.5|159
1705338300000|2024-01-15 17:05:00|10949|10948.1|10948.8|10947.9|10951.2|10950.3|10948.3|10947.4|132
1705338600000|2024-01-15 17:10:00|10948.9|10948|10948.9|10948|10949|10948.1|10946.7|10945.8|135
1705338900000|2024-01-15 17:15:00|10949|10948.1|10949.3|10948.4|10950.1|10949.2|10949|10948.1|114
1705339200000|2024-01-15 17:20:00|10949.4|10948.5|10950.2|10949.3|10950.3|10949.4|10949.2|10948.3|104
1705339500000|2024-01-15 17:25:00|10950.3|10949.4|10952.4|10951.5|10952.4|10951.5|10950.3|10949.4|53
1705339800000|2024-01-15 17:30:00|10952.7|10951.8|10952.4|10951.5|10953|10952.1|10951.6|10950.7|70
1705340100000|2024-01-15 17:35:00|10952.3|10951.4|10951.9|10951|10952.6|10951.7|10951.5|10950.6|81
1705340400000|2024-01-15 17:40:00|10951.8|10950.9|10951.1|10950.2|10951.9|10951|10950.7|10949.8|98
1705340700000|2024-01-15 17:45:00|10951.3|10950.4|10949.6|10948.7|10951.4|10950.5|10949.4|10948.5|68
1705341000000|2024-01-15 17:50:00|10949.7|10948.8|10948.7|10947.8|10950.2|10949.3|10948.1|10947.2|104
1705341300000|2024-01-15 17:55:00|10948.8|10947.9|10948.6|10947.7|10948.8|10947.9|10947.3|10946.4|108
1705341600000|2024-01-15 18:00:00|10948.5|10947.6|10948.8|10947.9|10948.9|10948|10948.2|10947.3|32
1705341900000|2024-01-15 18:05:00|10948.9|10948|10950.4|10949.5|10950.5|10949.6|10948.8|10947.9|43
1705342200000|2024-01-15 18:10:00|10950.3|10949.4|10949.3|10948.4|10950.3|10949.4|10949.1|10948.2|35
1705342500000|2024-01-15 18:15:00|10949.4|10948.5|10949.3|10948.4|10949.4|10948.5|10949|10948.1|25
1705342800000|2024-01-15 18:20:00|10949.4|10948.5|10949.7|10948.8|10949.9|10949|10949.4|10948.5|12
1705343100000|2024-01-15 18:25:00|10949.8|10948.9|10950.4|10949.5|10950.5|10949.6|10949.5|10948.6|37
1705343400000|2024-01-15 18:30:00|10950.3|10949.4|10949.8|10948.9|10950.6|10949.7|10949.5|10948.6|32
1705343700000|2024-01-15 18:35:00|10949.7|10948.8|10950.4|10949.5|10950.4|10949.5|10949.7|10948.8|17
1705344000000|2024-01-15 18:40:00|10950.3|10949.4|10950.4|10949.5|10950.5|10949.6|10950.3|10949.4|6
1705344300000|2024-01-15 18:45:00|10950.3|10949.4|10950.4|10949.5|10950.5|10949.6|10950.3|10949.4|6
1705344600000|2024-01-15 18:50:00|10950.5|10949.6|10950.7|10949.8|10950.9|10950|10950.4|10949.5|30
1705344900000|2024-01-15 18:55:00|10950.8|10949.9|10953.3|10952.4|10953.3|10952.4|10950.5|10949.6|106
1705345200000|2024-01-15 19:00:00|10953.2|10952.3|10952.2|10951.3|10954|10953.1|10952.1|10951.2|94
1705345500000|2024-01-15 19:05:00|10952.1|10951.2|10952|10951.1|10952.6|10951.7|10951.9|10951|32
1705345800000|2024-01-15 19:10:00|10952.1|10951.2|10952.7|10951.8|10952.7|10951.8|10951.9|10951|50
1705346100000|2024-01-15 19:15:00|10952.8|10951.9|10953.5|10952.6|10953.6|10952.7|10952.3|10951.4|57
1705346400000|2024-01-15 19:20:00|10953.6|10952.7|10953.1|10952.2|10953.8|10952.9|10952|10951.1|37
1705346700000|2024-01-15 19:25:00|10953.2|10952.3|10953.2|10952.3|10953.3|10952.4|10952.6|10951.7|32
1705347000000|2024-01-15 19:30:00|10953.1|10952.2|10952.2|10951.3|10953.1|10952.2|10952.1|10951.2|23
1705347300000|2024-01-15 19:35:00|10952.3|10951.4|10952.3|10951.4|10952.3|10951.4|10952.2|10951.3|9
1705347600000|2024-01-15 19:40:00|10952.6|10951.7|10951.9|10951|10952.6|10951.7|10951.8|10950.9|18
1705347900000|2024-01-15 19:45:00|10951.8|10950.9|10952.3|10951.4|10952.3|10951.4|10951.8|10950.9|17
1705348200000|2024-01-15 19:50:00|10952.2|10951.3|10950.7|10949.8|10952.4|10951.5|10950.5|10949.6|59
1705348500000|2024-01-15 19:55:00|10950.8|10949.9|10951.1|10950.2|10951.2|10950.3|10950.3|10949.4|47
1705348800000|2024-01-15 20:00:00|10951.2|10950.3|10950.3|10949.4|10951.5|10950.6|10950.3|10949.4|48
1705349100000|2024-01-15 20:05:00|10950|10949.1|10950.3|10949.4|10950.4|10949.5|10949.9|10949|26
1705349400000|2024-01-15 20:10:00|10950.2|10949.3|10950|10949.1|10950.3|10949.4|10950|10949.1|5
1705349700000|2024-01-15 20:15:00|10950.2|10949.3|10949.7|10948.8|10950.3|10949.4|10949.7|10948.8|15
1705350000000|2024-01-15 20:20:00|10949.8|10948.9|10950.3|10949.4|10950.3|10949.4|10949.7|10948.8|11
1705350300000|2024-01-15 20:25:00|10950.2|10949.3|10950.7|10949.8|10950.8|10949.9|10950.2|10949.3|24
1705350600000|2024-01-15 20:30:00|10950.8|10949.9|10950.4|10949.5|10950.8|10949.9|10949.9|10949|42
1705350900000|2024-01-15 20:35:00|10950.3|10949.4|10950.4|10949.5|10951.2|10950.3|10950.2|10949.3|75
1705351200000|2024-01-15 20:40:00|10950.5|10949.6|10951.1|10950.2|10951.2|10950.3|10950.1|10949.2|91
1705351500000|2024-01-15 20:45:00|10951.2|10950.3|10951.3|10950.4|10951.8|10950.9|10950.9|10950|53
1705351800000|2024-01-15 20:50:00|10951.4|10950.5|10951.4|10950.5|10952.2|10951.3|10951.3|10950.4|37
1705352100000|2024-01-15 20:55:00|10951.7|10950.8|10952.3|10951.4|10952.3|10951.4|10951.7|10950.8|37
1705352400000|2024-01-15 21:00:00|10952.4|10951.5|10951.7|10950.8|10952.4|10951.5|10951.5|10950.6|55
1705352700000|2024-01-15 21:05:00|10951.8|10950.9|10951.1|10950.2|10951.8|10950.9|10951|10950.1|25
1705353000000|2024-01-15 21:10:00|10951|10950.1|10951.2|10950.3|10951.2|10950.3|10950.8|10949.9|9
1705353300000|2024-01-15 21:15:00|10951.3|10950.4|10950.7|10949.8|10951.5|10950.6|10950.3|10949.4|20
1705353600000|2024-01-15 21:20:00|10950.6|10949.7|10951.4|10950.5|10952.1|10951.2|10950.6|10949.7|34
1705353900000|2024-01-15 21:25:00|10951.3|10950.4|10951.5|10950.6|10951.6|10950.7|10950.8|10949.9|43
1705354200000|2024-01-15 21:30:00|10951.6|10950.7|10951.5|10950.6|10951.8|10950.9|10951.5|10950.6|45
1705354500000|2024-01-15 21:35:00|10951.6|10950.7|10951.7|10950.8|10951.8|10950.9|10951.2|10950.3|27
1705354800000|2024-01-15 21:40:00|10951.6|10950.7|10950.9|10950|10951.6|10950.7|10950.9|10950|16
1705355100000|2024-01-15 21:45:00|10951|10950.1|10950.9|10950|10951.3|10950.4|10950.9|10950|41
1705355400000|2024-01-15 21:50:00|10951|10950.1|10950.9|10950|10951|10950.1|10950.8|10949.9|30
1705355700000|2024-01-15 21:55:00|10951.2|10949.7|10953|10946.6|10953.1|10949.8|10950.7|10946.6|46
1705356000000|2024-01-15 22:00:00|10952.8|10946.2|10952.3|10945.7|10952.8|10946.2|10952.2|10945.6|8
1705356300000|2024-01-15 22:05:00|10951.4|10944.8|10951.8|10945.2|10952.3|10945.7|10951.4|10944.8|102
1705356600000|2024-01-15 22:10:00|10951.9|10945.3|10952.3|10945.7|10952.6|10946|10951.7|10945.1|25
1705356900000|2024-01-15 22:15:00|10952.4|10945.8|10952.7|10946.1|10952.7|10946.1|10952.2|10945.6|156
1705357200000|2024-01-15 22:20:00|10952.8|10946.2|10953.8|10947.2|10953.8|10947.2|10952.8|10946.2|241
1705357500000|2024-01-15 22:25:00|10953.3|10947|10953.6|10947.3|10953.7|10947.3|10953|10946.9|229
1705357800000|2024-01-15 22:30:00|10953.5|10947.2|10953.5|10947.7|10953.6|10947.7|10953.4|10947.2|54
1705358100000|2024-01-15 22:35:00|10953.6|10947.6|10953.3|10946.7|10953.6|10947.9|10953|10946.4|67
1705358400000|2024-01-15 22:40:00|10953.4|10946.8|10953|10947|10953.4|10947|10953|10946.7|14
1705358700000|2024-01-15 22:45:00|10952.9|10947.1|10952.9|10947.8|10953.1|10948|10952.6|10947.1|27
1705359000000|2024-01-15 22:50:00|10952.8|10947.7|10952.6|10947.2|10953.4|10947.8|10952.6|10947.1|53
1705359300000|2024-01-15 22:55:00|10952.7|10947.4|10950.7|10949.2|10952.8|10949.5|10950.6|10947.3|106
1705359600000|2024-01-15 23:00:00|10951|10949.5|10948.8|10947.3|10952.3|10950.3|10948.6|10947.1|81
1705359900000|2024-01-15 23:05:00|10948.5|10947.6|10949.1|10948.2|10949.4|10948.5|10948|10947.1|29
1705360200000|2024-01-15 23:10:00|10949.2|10948.3|10949.7|10948.8|10950.5|10949.6|10949.1|10948.2|60
1705360500000|2024-01-15 23:15:00|10949.6|10948.7|10949.8|10948.9|10950.3|10949.4|10948.9|10948|60
1705360800000|2024-01-15 23:20:00|10949.9|10949|10949.5|10948.6|10950.4|10949.5|10949.5|10948.6|36
1705361100000|2024-01-15 23:25:00|10949.7|10948.8|10947.5|10946.6|10949.7|10948.8|10947.4|10946.5|49
1705361400000|2024-01-15 23:30:00|10948|10947.1|10947|10946.1|10948.5|10947.6|10947|10946.1|93
1705361700000|2024-01-15 23:35:00|10947.5|10946.6|10946.7|10945.8|10948|10947.1|10946.4|10945.5|104
1705362000000|2024-01-15 23:40:00|10946.9|10946|10946.8|10945.9|10947.4|10946.5|10946.6|10945.7|91
1705362300000|2024-01-15 23:45:00|10946.7|10945.8|10946.8|10945.9|10947.1|10946.2|10946.4|10945.5|45
1705362600000|2024-01-15 23:50:00|10946.7|10945.8|10946|10945.1|10947.4|10946.5|10946|10945.1|111
1705362900000|2024-01-15 23:55:00|10946.1|10945.2|10945.5|10944.6|10946.2|10945.3|10945.2|10944.3|59
1705363200000|2024-01-16 00:00:00|10945.6|10944.7|10945.1|10944.2|10946.7|10945.8|10944.2|10943.3|229
1705363500000|2024-01-16 00:05:00|10945|10944.1|10945.6|10944.7|10946.6|10945.7|10944.9|10944|184
1705363800000|2024-01-16 00:10:00|10945.9|10945|10944.7|10943.8|10946.1|10945.2|10944.6|10943.7|153
1705364100000|2024-01-16 00:15:00|10944.6|10943.7|10944.1|10943.2|10945.1|10944.2|10944.1|10943.2|75
1705364400000|2024-01-16 00:20:00|10943.6|10942.7|10941.9|10941|10944.1|10943.2|10941.4|10940.5|191
1705364700000|2024-01-16 00:25:00|10941.8|10940.9|10939.5|10938.6|10942.1|10941.2|10939|10938.1|207
1705365000000|2024-01-16 00:30:00|10939.4|10938.5|10937.7|10936.8|10940.2|10939.3|10937.6|10936.7|123
1705365300000|2024-01-16 00:35:00|10937.8|10936.9|10934.5|10933.6|10938|10937.1|10933.9|10933|178
1705365600000|2024-01-16 00:40:00|10934.6|10933.7|10932.6|10931.7|10934.6|10933.7|10930.9|10930|290
1705365900000|2024-01-16 00:45:00|10932.5|10931.6|10930.7|10929.8|10932.6|10931.7|10930|10929.1|203
1705366200000|2024-01-16 00:50:00|10930.6|10929.7|10925.9|10925|10930.6|10929.7|10924.7|10923.8|316
1705366500000|2024-01-16 00:55:00|10925.6|10924.7|10920.2|10919.3|10926.3|10925.4|10919.6|10918.7|416
1705366800000|2024-01-16 01:00:00|10920.1|10919.2|10917.8|10916.9|10923.7|10922.8|10917.4|10916.6|444
1705367100000|2024-01-16 01:05:00|10917.7|10916.8|10916.1|10915.2|10920.4|10919.5|10916.1|10915.2|497
1705367400000|2024-01-16 01:10:00|10916|10915.1|10920.1|10919.2|10920.7|10919.8|10916|10915.1|320
1705367700000|2024-01-16 01:15:00|10920|10919.1|10918.1|10917.2|10920.9|10920|10918|10917.1|314
1705368000000|2024-01-16 01:20:00|10918.2|10917.3|10922|10921.1|10922.4|10921.5|10917.6|10916.7|268
1705368300000|2024-01-16 01:25:00|10921.9|10921|10923.6|10922.7|10923.7|10922.8|10921.3|10920.4|250
1705368600000|2024-01-16 01:30:00|10923.7|10922.8|10926.8|10925.9|10926.8|10925.9|10923.1|10922.2|307
1705368900000|2024-01-16 01:35:00|10926.7|10925.8|10929.6|10928.7|10929.6|10928.7|10925.9|10925|300
1705369200000|2024-01-16 01:40:00|10929.5|10928.6|10930.6|10929.7|10932|10931.1|10929.4|10928.5|251
1705369500000|2024-01-16 01:45:00|10930.7|10929.8|10930.1|10929.2|10932.1|10931.2|10929.7|10928.8|246
1705369800000|2024-01-16 01:50:00|10930.3|10929.4|10929.5|10928.6|10930.5|10929.6|10928.9|10928|212
1705370100000|2024-01-16 01:55:00|10929.6|10928.7|10928.1|10927.2|10929.7|10928.8|10927.1|10926.2|108
1705370400000|2024-01-16 02:00:00|10928|10927.1|10922.8|10921.9|10928.1|10927.2|10922.7|10921.8|175
1705370700000|2024-01-16 02:05:00|10922.7|10921.8|10925|10924.1|10926.6|10925.7|10922.5|10921.6|190
1705371000000|2024-01-16 02:10:00|10925.1|10924.2|10927|10926.1|10927.7|10926.8|10925.1|10924.2|168
1705371300000|2024-01-16 02:15:00|10926.6|10925.7|10925.3|10924.4|10927|10926.1|10925|10924.1|142
1705371600000|2024-01-16 02:20:00|10925.4|10924.5|10924.9|10924|10926.1|10925.2|10924.5|10923.6|186
1705371900000|2024-01-16 02:25:00|10924.8|10923.9|10925.7|10924.8|10927|10926.1|10923.8|10922.9|167
1705372200000|2024-01-16 02:30:00|10926|10925.1|10924.1|10923.2|10927.2|10926.3|10923.7|10922.8|208
1705372500000|2024-01-16 02:35:00|10924|10923.1|10925.6|10924.7|10926.6|10925.7|10923.4|10922.6|179
1705372800000|2024-01-16 02:40:00|10925.2|10924.3|10925.1|10924.2|10926.2|10925.3|10924.4|10923.5|133
1705373100000|2024-01-16 02:45:00|10925|10924.1|10924.6|10923.7|10925.3|10924.5|10923.3|10922.4|169
1705373400000|2024-01-16 02:50:00|10924.5|10923.6|10922.5|10921.6|10924.6|10923.7|10922|10921.1|168
1705373700000|2024-01-16 02:55:00|10922.6|10921.7|10924.4|10923.5|10925|10924.1|10922.5|10921.6|132
1705374000000|2024-01-16 03:00:00|10924.3|10923.4|10924.5|10923.6|10925|10924.1|10923.4|10922.5|191
1705374300000|2024-01-16 03:05:00|10924.4|10923.5|10925.6|10924.7|10926|10925.1|10924.2|10923.3|107
1705374600000|2024-01-16 03:10:00|10925.7|10924.8|10922.6|10921.7|10925.9|10925|10922.5|10921.6|112
1705374900000|2024-01-16 03:15:00|10922.5|10921.6|10922.6|10921.7|10923.4|10922.5|10922.3|10921.4|138
1705375200000|2024-01-16 03:20:00|10922.5|10921.6|10920.6|10919.7|10922.5|10921.6|10920.5|10919.6|152
1705375500000|2024-01-16 03:25:00|10920.5|10919.6|10920.1|10919.2|10921|10920.1|10919.6|10918.7|139
1705375800000|2024-01-16 03:30:00|10920|10919.1|10918|10917.1|10920.1|10919.2|10916.8|10915.9|241
1705376100000|2024-01-16 03:35:00|10918.1|10917.2|10918.2|10917.3|10918.6|10917.7|10916.7|10915.8|211
1705376400000|2024-01-16 03:40:00|10918.3|10917.4|10918.7|10917.8|10919.8|10918.9|10917.7|10916.8|175
1705376700000|2024-01-16 03:45:00|10918.6|10917.7|10919.3|10918.4|10920.1|10919.2|10918.6|10917.7|118
1705377000000|2024-01-16 03:50:00|10919.2|10918.3|10919.7|10918.8|10920.1|10919.2|10919.1|10918.2|109
1705377300000|2024-01-16 03:55:00|10919.6|10918.7|10919.4|10918.5|10920.4|10919.7|10918.5|10917.6|123
1705377600000|2024-01-16 04:00:00|10919.3|10918.4|10919.1|10918.2|10919.5|10918.6|10918.4|10917.5|107
1705377900000|2024-01-16 04:05:00|10919|10918.1|10918.7|10917.8|10919.9|10919|10918.4|10917.5|105
1705378200000|2024-01-16 04:10:00|10918.6|10917.7|10920|10919.1|10920.4|10919.5|10918.6|10917.7|101
1705378500000|2024-01-16 04:15:00|10920.1|10919.2|10920.1|10919.2|10920.5|10919.6|10919.7|10918.8|87
1705378800000|2024-01-16 04:20:00|10920|10919.1|10919|10918.1|10920.1|10919.2|10918.3|10917.4|116
1705379100000|2024-01-16 04:25:00|10918.9|10918|10918.1|10917.2|10919.1|10918.2|10917.8|10916.9|111
1705379400000|2024-01-16 04:30:00|10918|10917.1|10918|10917.1|10918.5|10917.6|10917.2|10916.3|59
1705379700000|2024-01-16 04:35:00|10918.1|10917.2|10918.1|10917.2|10918.4|10917.5|10917.3|10916.4|97
1705380000000|2024-01-16 04:40:00|10918|10917.1|10917.5|10916.6|10918.5|10917.6|10917.4|10916.5|81
1705380300000|2024-01-16 04:45:00|10917.4|10916.5|10915.1|10914.2|10917.4|10916.5|10914.6|10913.7|157
1705380600000|2024-01-16 04:50:00|10915.4|10914.5|10915.4|10914.5|10916|10915.1|10914.4|10913.5|108
1705380900000|2024-01-16 04:55:00|10915.3|10914.4|10918|10917.1|10918.2|10917.3|10913.9|10913|160
1705381200000|2024-01-16 05:00:00|10918.1|10917.2|10915.9|10915|10919|10918.1|10915.5|10914.6|220
1705381500000|2024-01-16 05:05:00|10915.8|10914.9|10917.4|10916.5|10917.5|10916.6|10915.4|10914.5|118
1705381800000|2024-01-16 05:10:00|10917.5|10916.6|10916.8|10915.9|10917.5|10916.6|10915.9|10915|142
1705382100000|2024-01-16 05:15:00|10916.7|10915.8|10917.9|10917|10917.9|10917|10916|10915.1|67
1705382400000|2024-01-16 05:20:00|10918|10917.1|10916.5|10915.6|10918.6|10917.7|10916|10915.1|100
1705382700000|2024-01-16 05:25:00|10916.6|10915.7|10917.4|10916.5|10917.8|10917|10916.4|10915.5|107
1705383000000|2024-01-16 05:30:00|10917.5|10916.6|10915.3|10914.4|10917.5|10916.6|10915|10914.1|183
1705383300000|2024-01-16 05:35:00|10915.1|10914.2|10915|10914.1|10916.1|10915.2|10914.9|10914|130
1705383600000|2024-01-16 05:40:00|10914.9|10914|10913.5|10912.6|10914.9|10914|10913|10912.1|147
1705383900000|2024-01-16 05:45:00|10913.9|10913|10915|10914.1|10915.5|10914.6|10913.3|10912.4|137
1705384200000|2024-01-16 05:50:00|10914.9|10914|10914.2|10913.3|10915.1|10914.2|10913.4|10912.5|150
1705384500000|2024-01-16 05:55:00|10914.1|10913.2|10915.9|10915|10916|10915.1|10913.9|10913|186
1705384800000|2024-01-16 06:00:00|10915.5|10914.6|10914.2|10913.3|10915.6|10914.7|10913.3|10912.4|247
1705385100000|2024-01-16 06:05:00|10914.1|10913.2|10915.7|10914.8|10915.7|10914.8|10913.1|10912.2|133
1705385400000|2024-01-16 06:10:00|10915.8|10914.9|10917.1|10916.2|10917.6|10916.7|10914.3|10913.4|161
1705385700000|2024-01-16 06:15:00|10917|10916.1|10916.5|10915.6|10919.2|10918.3|10916.2|10915.3|196
1705386000000|2024-01-16 06:20:00|10916.6|10915.7|10916.7|10915.8|10917|10916.1|10914.5|10913.6|229
1705386300000|2024-01-16 06:25:00|10916.6|10915.7|10919|10918.1|10919.1|10918.2|10916.4|10915.5|158
1705386600000|2024-01-16 06:30:00|10918.7|10917.8|10921.1|10920.2|10921.1|10920.2|10918|10917.1|266
1705386900000|2024-01-16 06:35:00|10921.2|10920.3|10921.5|10920.6|10922|10921.1|10920.4|10919.5|177
1705387200000|2024-01-16 06:40:00|10921.6|10920.7|10919|10918.1|10922.1|10921.2|10919|10918.1|182
1705387500000|2024-01-16 06:45:00|10919.1|10918.2|10918.1|10917.2|10919.4|10918.5|10917.5|10916.6|209
1705387800000|2024-01-16 06:50:00|10918.2|10917.3|10918.5|10917.6|10921.6|10920.7|10918.2|10917.3|191
1705388100000|2024-01-16 06:55:00|10918.6|10917.7|10917.9|10917|10919.5|10918.6|10917.8|10916.9|172
1705388400000|2024-01-16 07:00:00|10918|10917.1|10919.8|10918.9|10921.4|10920.5|10914.7|10913.8|460
1705388700000|2024-01-16 07:05:00|10919.7|10918.8|10917.6|10916.7|10920.8|10919.9|10916.8|10915.9|336
1705389000000|2024-01-16 07:10:00|10917.5|10916.6|10912.2|10911.3|10917.5|10916.6|10912.1|10911.2|376
1705389300000|2024-01-16 07:15:00|10912.3|10911.4|10910.7|10909.8|10912.8|10911.9|10910.4|10909.5|380
1705389600000|2024-01-16 07:20:00|10910.8|10909.9|10912.7|10911.8|10913|10912.1|10909.1|10908.3|351
1705389900000|2024-01-16 07:25:00|10912.8|10911.9|10912.8|10911.9|10914|10913.1|10911.3|10910.4|284
1705390200000|2024-01-16 07:30:00|10913|10912.1|10916.1|10915.2|10918.3|10917.4|10912.8|10911.9|289
1705390500000|2024-01-16 07:35:00|10915.9|10915|10920.3|10919.4|10921.2|10920.3|10915.8|10914.9|277
1705390800000|2024-01-16 07:40:00|10920.2|10919.3|10923.3|10922.4|10923.8|10922.9|10919|10918.1|359
1705391100000|2024-01-16 07:45:00|10923.4|10922.5|10923.2|10922.3|10924.2|10923.3|10921.3|10920.4|246
1705391400000|2024-01-16 07:50:00|10923.3|10922.4|10925|10924.1|10927.2|10926.3|10923.2|10922.3|311
1705391700000|2024-01-16 07:55:00|10925.1|10924.2|10919|10918.1|10925.3|10924.4|10918.3|10917.4|307
1705392000000|2024-01-16 08:00:00|10918.9|10918|10912.8|10911.9|10918.9|10918|10911.3|10910.4|524
1705392300000|2024-01-16 08:05:00|10912.9|10912|10912.8|10911.9|10917.4|10916.5|10912.2|10911.3|570
1705392600000|2024-01-16 08:10:00|10912.5|10911.6|10913.5|10912.6|10914.1|10913.2|10911|10910.1|517
1705392900000|2024-01-16 08:15:00|10913.4|10912.5|10912.9|10912|10916.8|10915.9|10911.6|10910.7|561
1705393200000|2024-01-16 08:20:00|10912.8|10911.9|10918.3|10917.4|10923.9|10923|10912.6|10911.7|726
1705393500000|2024-01-16 08:25:00|10918.4|10917.5|10912.3|10911.4|10920.3|10919.4|10912|10911.1|554
1705393800000|2024-01-16 08:30:00|10912.2|10911.3|10902.5|10901.6|10914.4|10913.5|10901.4|10900.5|643
1705394100000|2024-01-16 08:35:00|10902.6|10901.7|10900.7|10900.1|10903.7|10902.9|10894.8|10893.9|733
1705394400000|2024-01-16 08:40:00|10900.8|10899.9|10901.8|10900.9|10903.1|10902.2|10898.1|10897.2|642
1705394700000|2024-01-16 08:45:00|10901.7|10900.8|10904.7|10903.8|10905.5|10904.6|10900.8|10899.9|471
1705395000000|2024-01-16 08:50:00|10904.9|10904|10903.6|10902.7|10907.3|10906.4|10901.6|10900.7|551
1705395300000|2024-01-16 08:55:00|10903.5|10902.6|10905.2|10904.3|10905.5|10904.7|10901|10900.1|535
1705395600000|2024-01-16 09:00:00|10905.1|10904.2|10896.5|10895.6|10905.1|10904.2|10895.7|10894.8|686
1705395900000|2024-01-16 09:05:00|10896.2|10895.3|10894.6|10893.7|10896.6|10895.7|10891.3|10890.4|598
1705396200000|2024-01-16 09:10:00|10894.5|10893.6|10894|10893.1|10896|10895.1|10892.2|10891.3|484
1705396500000|2024-01-16 09:15:00|10894.1|10893.2|10894.3|10893.4|10895.9|10895|10891.2|10890.3|410
1705396800000|2024-01-16 09:20:00|10894|10893.1|10896.3|10895.4|10897.5|10896.6|10893.7|10892.8|439
1705397100000|2024-01-16 09:25:00|10896.1|10895.2|10896.4|10895.5|10896.7|10895.8|10894.3|10893.4|306
1705397400000|2024-01-16 09:30:00|10896.3|10895.4|10895|10894.1|10897.9|10897|10894.7|10893.9|431
1705397700000|2024-01-16 09:35:00|10894.9|10894|10891|10890.1|10894.9|10894|10889.7|10888.9|404
1705398000000|2024-01-16 09:40:00|10890.8|10889.9|10887.5|10886.6|10890.8|10889.9|10884.8|10883.9|457
1705398300000|2024-01-16 09:45:00|10887.3|10886.4|10886.1|10885.2|10890.2|10889.3|10885.5|10884.6|445
1705398600000|2024-01-16 09:50:00|10886.2|10885.3|10888.1|10887.2|10888.3|10887.4|10884.5|10883.6|387
1705398900000|2024-01-16 09:55:00|10887.9|10887|10886.6|10885.7|10889.2|10888.3|10886.2|10885.3|254
1705399200000|2024-01-16 10:00:00|10886.7|10885.8|10886.3|10885.4|10889.6|10888.7|10883.4|10882.5|515
1705399500000|2024-01-16 10:05:00|10886.4|10885.5|10887.3|10886.4|10888|10887.1|10886.1|10885.2|363
1705399800000|2024-01-16 10:10:00|10887.2|10886.3|10887.8|10886.9|10890|10889.1|10886.8|10885.9|390
1705400100000|2024-01-16 10:15:00|10887.9|10887|10886.2|10885.3|10889.2|10888.3|10884.6|10884|331
1705400400000|2024-01-16 10:20:00|10886.1|10885.2|10886.2|10885.3|10889.5|10888.6|10885.3|10884.4|293
1705400700000|2024-01-16 10:25:00|10886|10885.1|10885.5|10884.6|10887.8|10886.9|10884.5|10883.6|268
1705401000000|2024-01-16 10:30:00|10885.7|10884.8|10885.4|10884.5|10887|10886.1|10885.2|10884.3|254
1705401300000|2024-01-16 10:35:00|10885.3|10884.4|10885.1|10884.2|10886.3|10885.4|10884.4|10883.5|299
1705401600000|2024-01-16 10:40:00|10885|10884.1|10883.7|10882.8|10885.1|10884.2|10880.7|10879.8|364
1705401900000|2024-01-16 10:45:00|10883.8|10882.9|10883.6|10882.7|10884.4|10883.5|10882|10881.1|320
1705402200000|2024-01-16 10:50:00|10883.7|10882.8|10881.8|10880.9|10883.8|10883|10880.9|10880|261
1705402500000|2024-01-16 10:55:00|10881.7|10880.8|10881.7|10880.8|10882.8|10881.9|10879.8|10878.9|336
1705402800000|2024-01-16 11:00:00|10881.4|10880.5|10877.7|10876.8|10884.4|10883.5|10877.5|10876.6|399
1705403100000|2024-01-16 11:05:00|10877.6|10876.7|10877.2|10876.3|10879.3|10878.6|10876|10875.1|262
1705403400000|2024-01-16 11:10:00|10876.7|10876.1|10876.2|10875.3|10877.8|10876.9|10874.4|10873.5|262
1705403700000|2024-01-16 11:15:00|10876.3|10875.4|10882.2|10881.3|10882.2|10881.3|10876.3|10875.4|314
1705404000000|2024-01-16 11:20:00|10882.3|10881.4|10883.9|10883|10883.9|10883|10880.9|10880|330
1705404300000|2024-01-16 11:25:00|10883.8|10883.2|10888.4|10887.5|10888.4|10887.5|10882.6|10881.7|326
1705404600000|2024-01-16 11:30:00|10888.3|10887.4|10889.6|10888.7|10890.5|10889.6|10887.5|10886.6|295
1705404900000|2024-01-16 11:35:00|10889.7|10888.8|10894.4|10893.5|10894.8|10893.9|10889.7|10888.8|245
1705405200000|2024-01-16 11:40:00|10894.3|10893.7|10893.1|10892.2|10895.2|10894.3|10891.7|10890.8|205
1705405500000|2024-01-16 11:45:00|10893.2|10892.3|10891.7|10890.8|10894.9|10894|10890.3|10889.4|305
1705405800000|2024-01-16 11:50:00|10891.8|10890.9|10892.3|10891.4|10894.4|10893.5|10890.8|10889.9|316
1705406100000|2024-01-16 11:55:00|10892.2|10891.3|10892.8|10891.9|10893.5|10892.6|10891.4|10890.5|344
1705406400000|2024-01-16 12:00:00|10892.7|10891.8|10890.7|10889.8|10893.8|10892.9|10890.4|10889.6|313
1705406700000|2024-01-16 12:05:00|10890.8|10889.9|10889.4|10888.5|10891|10890.1|10887.4|10886.5|309
1705407000000|2024-01-16 12:10:00|10889.5|10888.6|10888.5|10887.6|10891.5|10890.6|10887.7|10886.8|295
1705407300000|2024-01-16 12:15:00|10888.6|10887.7|10890.6|10889.7|10892.3|10891.4|10888|10887.1|348
1705407600000|2024-01-16 12:20:00|10890.5|10889.6|10889.5|10888.6|10890.8|10889.9|10888.5|10887.6|252
1705407900000|2024-01-16 12:25:00|10889.6|10888.7|10890.6|10889.7|10891.5|10890.6|10888.7|10887.8|326
1705408200000|2024-01-16 12:30:00|10890.5|10889.6|10891.3|10890.4|10893|10892.1|10890.2|10889.3|322
1705408500000|2024-01-16 12:35:00|10891.6|10890.7|10888.9|10888|10891.6|10890.7|10888.4|10887.6|291
1705408800000|2024-01-16 12:40:00|10888.8|10887.9|10885.5|10884.6|10889.5|10888.6|10884.2|10883.3|346
1705409100000|2024-01-16 12:45:00|10885.6|10884.7|10887.1|10886.2|10887.5|10886.6|10884.8|10884|304
1705409400000|2024-01-16 12:50:00|10886.8|10885.9|10886.7|10885.8|10887.7|10886.8|10885.7|10884.8|282
1705409700000|2024-01-16 12:55:00|10886.8|10885.9|10886.5|10885.9|10887.2|10886.3|10885.3|10884.4|478
1705410000000|2024-01-16 13:00:00|10886.6|10886|10883.9|10883|10888.7|10887.8|10883.7|10882.8|408
1705410300000|2024-01-16 13:05:00|10884|10883.1|10881.5|10880.6|10885.7|10884.8|10881.5|10880.6|388
1705410600000|2024-01-16 13:10:00|10881.7|10880.8|10878.1|10877.2|10883.1|10882.2|10875.4|10874.5|418
1705410900000|2024-01-16 13:15:00|10878.2|10877.3|10878.6|10877.7|10880.6|10879.7|10875.4|10874.5|462
1705411200000|2024-01-16 13:20:00|10878.7|10877.8|10875.5|10874.6|10880.4|10879.5|10875.2|10874.3|552
1705411500000|2024-01-16 13:25:00|10875.4|10874.5|10878.1|10877.2|10878.9|10878|10875.4|10874.5|312
1705411800000|2024-01-16 13:30:00|10880|10879.1|10889.6|10888.7|10895.3|10894.4|10880|10879.1|1422
1705412100000|2024-01-16 13:35:00|10889.4|10888.5|10893.1|10892.2|10894.2|10893.3|10886.3|10885.4|880
1705412400000|2024-01-16 13:40:00|10893.2|10892.3|10893.4|10892.5|10898.5|10897.6|10891.3|10890.4|925
1705412700000|2024-01-16 13:45:00|10893.7|10892.8|10880.2|10879.3|10894.5|10893.6|10879.3|10878.4|884
1705413000000|2024-01-16 13:50:00|10880.1|10879.2|10875.7|10874.8|10883.9|10883|10874.9|10874|780
1705413300000|2024-01-16 13:55:00|10875.6|10874.7|10874.4|10873.8|10878.6|10877.7|10872.1|10871.3|644
1705413600000|2024-01-16 14:00:00|10874.5|10873.6|10876.9|10876|10878|10877.1|10871.7|10870.9|827
1705413900000|2024-01-16 14:05:00|10876.8|10875.9|10882.9|10882|10883.2|10882.3|10874.6|10873.7|661
1705414200000|2024-01-16 14:10:00|10883|10882.1|10882.3|10881.4|10884.8|10883.9|10880.4|10879.5|676
1705414500000|2024-01-16 14:15:00|10882.1|10881.2|10881.2|10880.3|10882.9|10882|10878|10877.1|604
1705414800000|2024-01-16 14:20:00|10881.1|10880.2|10889.1|10888.2|10889.5|10888.6|10881.1|10880.2|618
1705415100000|2024-01-16 14:25:00|10889.2|10888.3|10885.1|10884.2|10889.7|10888.8|10884.4|10883.5|619
1705415400000|2024-01-16 14:30:00|10884.9|10884|10880.8|10879.9|10888|10887.1|10877.9|10877|984
1705415700000|2024-01-16 14:35:00|10880.7|10879.8|10878|10877.1|10881|10880.1|10875|10874.1|760
1705416000000|2024-01-16 14:40:00|10877.9|10877|10874.6|10873.7|10880|10879.1|10874.3|10873.4|624
1705416300000|2024-01-16 14:45:00|10874.5|10873.6|10872.1|10871.2|10876.2|10875.3|10871.9|10871.1|614
1705416600000|2024-01-16 14:50:00|10872|10871.1|10872.7|10871.8|10873|10872.1|10867.1|10866.2|753
1705416900000|2024-01-16 14:55:00|10872.8|10871.9|10872.9|10872|10875.1|10874.2|10871.3|10870.4|623
1705417200000|2024-01-16 15:00:00|10873.1|10872.2|10872|10871.1|10876.7|10875.8|10871.9|10871|574
1705417500000|2024-01-16 15:05:00|10872.1|10871.2|10871.1|10870.2|10873.9|10873|10866.2|10865.3|641
1705417800000|2024-01-16 15:10:00|10871|10870.1|10875.1|10874.2|10876.2|10875.3|10870.9|10870|649
1705418100000|2024-01-16 15:15:00|10875|10874.1|10880.6|10879.7|10881.1|10880.2|10874.5|10873.6|551
1705418400000|2024-01-16 15:20:00|10880.5|10879.6|10884.9|10884|10885.4|10884.5|10879.4|10878.5|474
1705418700000|2024-01-16 15:25:00|10885|10884.1|10885.5|10884.6|10888.4|10887.5|10885|10884.1|495
1705419000000|2024-01-16 15:30:00|10885.4|10884.5|10882.3|10881.4|10886.2|10885.3|10881.6|10880.7|481
1705419300000|2024-01-16 15:35:00|10881.9|10881|10884.1|10883.2|10884.7|10883.8|10878.5|10877.6|562
1705419600000|2024-01-16 15:40:00|10884.2|10883.3|10887.6|10886.7|10888.4|10887.5|10883.3|10882.4|492
1705419900000|2024-01-16 15:45:00|10887.5|10886.6|10886.4|10885.5|10888.8|10887.9|10884.7|10883.8|470
1705420200000|2024-01-16 15:50:00|10886.5|10885.6|10884.2|10883.3|10887.3|10886.4|10882.3|10881.4|552
1705420500000|2024-01-16 15:55:00|10884.1|10883.2|10886.2|10885.3|10888.2|10887.4|10883.1|10882.2|637
1705420800000|2024-01-16 16:00:00|10886.3|10885.4|10872.9|10872|10887.4|10886.5|10862.5|10861.6|1823
1705421100000|2024-01-16 16:05:00|10872.8|10871.9|10875|10874.1|10881.1|10880.2|10871.3|10870.4|1245
1705421400000|2024-01-16 16:10:00|10875.2|10874.3|10881.5|10880.6|10883|10882.1|10870.7|10869.8|1122
1705421700000|2024-01-16 16:15:00|10881.8|10880.9|10887.5|10886.6|10891.7|10890.8|10878.6|10877.7|1126
1705422000000|2024-01-16 16:20:00|10887.7|10886.8|10895.1|10894.2|10895.2|10894.3|10887.1|10886.5|997
1705422300000|2024-01-16 16:25:00|10895|10894.1|10889|10888.1|10895|10894.1|10887.9|10887|816
1705422600000|2024-01-16 16:30:00|10888.9|10888|10892.2|10891.3|10893.7|10892.8|10887.7|10886.8|741
1705422900000|2024-01-16 16:35:00|10892.3|10891.4|10880.4|10879.5|10892.3|10891.4|10878.9|10878|709
1705423200000|2024-01-16 16:40:00|10880.3|10879.4|10881.7|10880.8|10882.8|10881.9|10877.8|10876.9|596
1705423500000|2024-01-16 16:45:00|10881.8|10880.9|10883.4|10882.5|10883.8|10882.9|10880.1|10879.2|434
1705423800000|2024-01-16 16:50:00|10883.3|10882.4|10880.3|10879.4|10886.5|10885.6|10880|10879.1|452
1705424100000|2024-01-16 16:55:00|10880.2|10879.3|10881.4|10880.5|10881.5|10880.6|10878.4|10877.5|543
1705424400000|2024-01-16 17:00:00|10881.6|10880.7|10875.5|10874.6|10883.4|10882.5|10874.9|10874|591
1705424700000|2024-01-16 17:05:00|10875.4|10874.5|10870.2|10869.3|10875.4|10874.5|10867.9|10867|635
1705425000000|2024-01-16 17:10:00|10870.1|10869.2|10866.8|10865.9|10871.5|10870.6|10866.7|10865.8|520
1705425300000|2024-01-16 17:15:00|10866.4|10865.8|10869.4|10868.5|10872.1|10871.2|10865.1|10864.2|524
1705425600000|2024-01-16 17:20:00|10869.3|10868.4|10868.5|10867.6|10873.1|10872.2|10867.7|10866.8|469
1705425900000|2024-01-16 17:25:00|10868.4|10867.5|10866.4|10865.5|10869.7|10868.8|10865|10864.1|516
1705426200000|2024-01-16 17:30:00|10866.5|10865.6|10867|10866.1|10867.9|10867|10865.9|10865|359
1705426500000|2024-01-16 17:35:00|10867.3|10866.4|10871.7|10870.8|10873.8|10872.9|10867.3|10866.4|446
1705426800000|2024-01-16 17:40:00|10871.6|10870.7|10869.5|10868.6|10872.4|10871.5|10869.4|10868.5|415
1705427100000|2024-01-16 17:45:00|10869.4|10868.5|10866.4|10865.5|10869.5|10868.7|10865.8|10864.9|332
1705427400000|2024-01-16 17:50:00|10866.3|10865.4|10866|10865.1|10868.1|10867.2|10865.4|10864.5|264
1705427700000|2024-01-16 17:55:00|10865.9|10865|10863.5|10862.6|10866.6|10865.7|10863.2|10862.5|362
1705428000000|2024-01-16 18:00:00|10863.6|10862.7|10865.7|10864.8|10865.9|10865|10863.4|10862.5|389
1705428300000|2024-01-16 18:05:00|10865.5|10864.6|10866.5|10865.6|10866.7|10865.8|10864.3|10863.4|313
1705428600000|2024-01-16 18:10:00|10866.6|10865.7|10867.2|10866.3|10867.4|10866.6|10865|10864.1|247
1705428900000|2024-01-16 18:15:00|10867.1|10866.2|10870.2|10869.3|10872.4|10871.5|10867.1|10866.2|421
1705429200000|2024-01-16 18:20:00|10870|10869.1|10869.7|10868.8|10870.6|10869.7|10867.7|10866.8|337
1705429500000|2024-01-16 18:25:00|10869.6|10868.7|10873.8|10872.9|10873.9|10873|10868.4|10867.5|303
1705429800000|2024-01-16 18:30:00|10873.9|10873|10875|10874.1|10877.6|10876.7|10873.5|10872.6|274
1705430100000|2024-01-16 18:35:00|10875.1|10874.2|10872.7|10871.8|10875.8|10874.9|10872.5|10871.6|315
1705430400000|2024-01-16 18:40:00|10872.6|10871.7|10869.4|10868.5|10873.6|10872.7|10868.9|10868|328
1705430700000|2024-01-16 18:45:00|10869.3|10868.4|10870.1|10869.2|10870.2|10869.3|10867.4|10866.5|298
1705431000000|2024-01-16 18:50:00|10870.2|10869.3|10868.7|10867.8|10870.4|10869.5|10867.1|10866.2|283
1705431300000|2024-01-16 18:55:00|10868.6|10867.7|10870.5|10869.6|10872.2|10871.3|10868|10867.1|243
1705431600000|2024-01-16 19:00:00|10870.6|10869.7|10869.5|10868.6|10871.6|10870.8|10868.3|10867.4|295
1705431900000|2024-01-16 19:05:00|10869.2|10868.3|10869.6|10868.7|10872.9|10872|10868.7|10867.8|269
1705432200000|2024-01-16 19:10:00|10869.7|10868.8|10870|10869.1|10871.2|10870.3|10868.7|10867.8|361
1705432500000|2024-01-16 19:15:00|10869.7|10868.8|10868.7|10867.8|10870.4|10869.5|10868.5|10867.6|293
1705432800000|2024-01-16 19:20:00|10868.9|10868|10871.5|10870.6|10871.7|10870.8|10868.9|10868|243
1705433100000|2024-01-16 19:25:00|10871.6|10870.7|10869.8|10868.9|10871.8|10870.9|10869|10868.1|213
1705433400000|2024-01-16 19:30:00|10869.7|10868.8|10871.4|10870.5|10871.5|10870.6|10868.8|10867.9|268
1705433700000|2024-01-16 19:35:00|10871.3|10870.4|10870.2|10869.3|10872.1|10871.2|10870|10869.1|160
1705434000000|2024-01-16 19:40:00|10870.3|10869.4|10871|10870.1|10871|10870.1|10868.9|10868|173
1705434300000|2024-01-16 19:45:00|10871.1|10870.2|10873.6|10872.7|10873.6|10872.8|10870.5|10869.6|176
1705434600000|2024-01-16 19:50:00|10873.5|10872.6|10874|10873.4|10875.2|10874.3|10872.9|10872.1|245
1705434900000|2024-01-16 19:55:00|10873.9|10873.3|10874.1|10873.2|10875.3|10874.4|10873.5|10872.7|258
1705435200000|2024-01-16 20:00:00|10874.2|10873.3|10874.1|10873.2|10875.6|10874.7|10873.9|10873.1|266
1705435500000|2024-01-16 20:05:00|10874|10873.1|10874.4|10873.5|10875.3|10874.4|10873|10872.1|252
1705435800000|2024-01-16 20:10:00|10874.6|10873.7|10874.5|10873.6|10876.2|10875.3|10874.4|10873.5|238
1705436100000|2024-01-16 20:15:00|10874.6|10873.7|10874.2|10873.3|10875|10874.1|10872.9|10872|240
1705436400000|2024-01-16 20:20:00|10874.3|10873.4|10872|10871.1|10874.4|10873.5|10871.9|10871|243
1705436700000|2024-01-16 20:25:00|10871.9|10871|10871.5|10870.6|10872.5|10871.6|10871.4|10870.5|210
1705437000000|2024-01-16 20:30:00|10871.4|10870.5|10871|10870.1|10872.3|10871.4|10870.5|10869.6|245
1705437300000|2024-01-16 20:35:00|10870.9|10870|10871.9|10871|10872.2|10871.3|10870.8|10869.9|213
1705437600000|2024-01-16 20:40:00|10871.8|10870.9|10871.4|10870.5|10871.9|10871|10870.8|10869.9|165
1705437900000|2024-01-16 20:45:00|10871.5|10870.6|10871.7|10870.8|10872.3|10871.5|10870.8|10869.9|188
1705438200000|2024-01-16 20:50:00|10871.2|10870.3|10871.5|10870.6|10872.3|10871.4|10870.9|10870|261
1705438500000|2024-01-16 20:55:00|10871.4|10870.5|10872|10871.1|10873|10872.1|10871.2|10870.5|253
1705438800000|2024-01-16 21:00:00|10872.2|10871.3|10874.6|10873.7|10874.9|10874|10871.9|10871|175
1705439100000|2024-01-16 21:05:00|10874.7|10873.8|10874.4|10873.5|10875.1|10874.2|10874.2|10873.3|96
1705439400000|2024-01-16 21:10:00|10874.5|10873.6|10874.9|10874|10875.2|10874.3|10874.4|10873.5|94
1705439700000|2024-01-16 21:15:00|10875|10874.1|10876.4|10875.5|10876.7|10875.8|10874.9|10874|127
1705440000000|2024-01-16 21:20:00|10876.3|10875.4|10876|10875.1|10876.5|10875.6|10875.9|10875|90
1705440300000|2024-01-16 21:25:00|10876.1|10875.2|10877.8|10876.9|10878.1|10877.2|10876|10875.1|110
1705440600000|2024-01-16 21:30:00|10877.9|10877|10877.1|10876.2|10878|10877.1|10876.7|10875.8|91
1705440900000|2024-01-16 21:35:00|10877|10876.1|10875|10874.1|10877.1|10876.2|10874.8|10873.9|98
1705441200000|2024-01-16 21:40:00|10875.2|10874.3|10876.5|10875.6|10876.6|10875.7|10874.6|10873.7|112
1705441500000|2024-01-16 21:45:00|10876.1|10875.2|10876.1|10875.2|10876.6|10875.7|10876|10875.1|130
1705441800000|2024-01-16 21:50:00|10876.2|10875.3|10876|10875.1|10876.5|10875.6|10875.6|10874.7|159
1705442100000|2024-01-16 21:55:00|10876.3|10874.8|10876|10874.5|10876.5|10875|10875.9|10874.4|180
1705442400000|2024-01-16 22:00:00|10879|10872.4|10878.3|10871.7|10879|10872.4|10878.3|10871.7|5
1705442700000|2024-01-16 22:05:00|10878.5|10871.9|10878.8|10872.2|10879.1|10872.5|10878.5|10871.9|6
1705443000000|2024-01-16 22:10:00|10878.3|10871.7|10876.9|10870.3|10880.3|10873.7|10876.3|10869.7|289
1705443300000|2024-01-16 22:15:00|10876.8|10870.2|10878.7|10872.1|10879.7|10873.1|10876.6|10870|166
1705443600000|2024-01-16 22:20:00|10878.6|10872|10879.3|10872.7|10880.1|10873.5|10878.5|10871.9|55
1705443900000|2024-01-16 22:25:00|10879.6|10873|10880.1|10873.5|10880.1|10873.5|10879.5|10872.9|11
1705444200000|2024-01-16 22:30:00|10880|10873.4|10879.5|10872.9|10880.1|10873.5|10879.1|10872.5|22
1705444500000|2024-01-16 22:35:00|10879.4|10872.8|10879.9|10873.3|10880.4|10873.8|10878.6|10872|25
1705444800000|2024-01-16 22:40:00|10879.8|10873.2|10881.2|10874.6|10881.4|10874.8|10879.8|10873.2|19
1705445100000|2024-01-16 22:45:00|10880.8|10874.2|10881|10874.4|10881.2|10874.6|10880.7|10874.1|35
1705445400000|2024-01-16 22:50:00|10880.9|10874.3|10880.2|10873.6|10881.5|10874.9|10880.1|10873.5|32
1705445700000|2024-01-16 22:55:00|10880.3|10873.7|10880.3|10873.7|10880.6|10874|10879.9|10873.3|96
1705446000000|2024-01-16 23:00:00|10880.5|10873.9|10879.3|10877.8|10880.5|10877.9|10876.8|10872.1|98
1705446300000|2024-01-16 23:05:00|10879|10878.1|10878|10877.1|10879|10878.1|10877.2|10876.3|35
1705446600000|2024-01-16 23:10:00|10877.9|10877|10877.5|10876.6|10878.4|10877.5|10877.4|10876.5|29
1705446900000|2024-01-16 23:15:00|10877.4|10876.5|10877.5|10876.6|10877.6|10876.7|10877.4|10876.5|8
1705447200000|2024-01-16 23:20:00|10877.6|10876.7|10877.6|10876.7|10877.7|10876.8|10877.5|10876.6|31
1705447500000|2024-01-16 23:25:00|10877.5|10876.6|10877.6|10876.7|10877.6|10876.7|10877.5|10876.6|16
1705447800000|2024-01-16 23:30:00|10877.7|10876.8|10878|10877.1|10878.4|10877.5|10877|10876.1|34
1705448100000|2024-01-16 23:35:00|10877.6|10876.7|10877|10876.1|10878.5|10877.6|10876.9|10876|62
1705448400000|2024-01-16 23:40:00|10876.9|10876|10876.6|10875.7|10877|10876.1|10876.5|10875.6|45
1705448700000|2024-01-16 23:45:00|10876.8|10875.9|10877.5|10876.6|10877.6|10876.7|10876.4|10875.5|94
1705449000000|2024-01-16 23:50:00|10877.6|10876.7|10878.6|10877.7|10878.7|10877.8|10877.5|10876.6|108
1705449300000|2024-01-16 23:55:00|10878.5|10877.6|10879|10878.1|10879|10878.1|10878.5|10877.6|42
1705449600000|2024-01-17 00:00:00|10878.9|10878|10876.9|10876|10879.2|10878.3|10876.9|10876|112
1705449900000|2024-01-17 00:05:00|10877|10876.1|10876.9|10876|10878|10877.1|10876.3|10875.4|144
1705450200000|2024-01-17 00:10:00|10877|10876.1|10875.5|10874.6|10877.5|10876.6|10875.3|10874.4|137
1705450500000|2024-01-17 00:15:00|10875.6|10874.7|10873.8|10872.9|10875.7|10874.8|10872.8|10871.9|143
1705450800000|2024-01-17 00:20:00|10873.9|10873|10873.3|10872.4|10874.9|10874|10873|10872.1|105
1705451100000|2024-01-17 00:25:00|10873.2|10872.3|10874.9|10874|10874.9|10874|10872.9|10872|94
1705451400000|2024-01-17 00:30:00|10875|10874.1|10875.9|10875|10877.4|10876.5|10874.9|10874|143
1705451700000|2024-01-17 00:35:00|10876.3|10875.4|10876.9|10876|10877.4|10876.5|10875.8|10874.9|108
1705452000000|2024-01-17 00:40:00|10877|10876.1|10876.1|10875.2|10877|10876.1|10875.3|10874.4|121
1705452300000|2024-01-17 00:45:00|10876.2|10875.3|10876.9|10876|10877.5|10876.6|10875.7|10874.8|134
1705452600000|2024-01-17 00:50:00|10877|10876.1|10876|10875.1|10878|10877.1|10875.9|10875|220
1705452900000|2024-01-17 00:55:00|10876.1|10875.2|10878.3|10877.4|10879.3|10878.4|10875.3|10874.4|196
1705453200000|2024-01-17 01:00:00|10878.2|10877.3|10876.9|10876|10879.2|10878.3|10875.6|10874.7|178
1705453500000|2024-01-17 01:05:00|10877|10876.1|10877|10876.1|10878|10877.1|10876|10875.1|132
1705453800000|2024-01-17 01:10:00|10876.8|10875.9|10879|10878.1|10879.1|10878.2|10876.7|10875.8|171
1705454100000|2024-01-17 01:15:00|10879.2|10878.3|10882.5|10881.6|10882.7|10881.8|10879.1|10878.2|275
1705454400000|2024-01-17 01:20:00|10882.6|10881.7|10881.1|10880.2|10882.9|10882|10880.2|10879.3|198
1705454700000|2024-01-17 01:25:00|10881.2|10880.3|10877.7|10876.8|10881.4|10880.5|10876.9|10876|199
1705455000000|2024-01-17 01:30:00|10877.8|10876.9|10876.3|10875.4|10878|10877.1|10875.8|10874.9|190
1705455300000|2024-01-17 01:35:00|10876.4|10875.5|10875.3|10874.4|10876.8|10875.9|10874.4|10873.5|156
1705455600000|2024-01-17 01:40:00|10875.4|10874.5|10876.1|10875.2|10877.1|10876.2|10875|10874.1|208
1705455900000|2024-01-17 01:45:00|10876.3|10875.4|10875.8|10874.9|10876.3|10875.4|10874|10873.1|179
1705456200000|2024-01-17 01:50:00|10875.9|10875|10877.5|10876.6|10878|10877.1|10875.8|10874.9|193
1705456500000|2024-01-17 01:55:00|10877.7|10876.8|10878|10877.1|10878|10877.1|10876.4|10875.5|121
1705456800000|2024-01-17 02:00:00|10878.1|10877.2|10880|10879.1|10880.3|10879.4|10877.1|10876.2|228
1705457100000|2024-01-17 02:05:00|10879.7|10878.8|10881.9|10881|10885|10884.1|10879.5|10878.6|247
1705457400000|2024-01-17 02:10:00|10882|10881.1|10881.1|10880.2|10882.6|10881.7|10881|10880.1|183
1705457700000|2024-01-17 02:15:00|10881|10880.1|10879.3|10878.4|10882.4|10881.5|10879.3|10878.4|214
1705458000000|2024-01-17 02:20:00|10879|10878.1|10877.3|10876.4|10879.1|10878.2|10876.8|10875.9|164
1705458300000|2024-01-17 02:25:00|10877.4|10876.5|10877.4|10876.5|10877.5|10876.6|10875.7|10874.8|151
1705458600000|2024-01-17 02:30:00|10877.3|10876.4|10876|10875.1|10878.1|10877.2|10875.5|10874.6|123
1705458900000|2024-01-17 02:35:00|10875.9|10875|10874.9|10874|10876|10875.1|10874.8|10873.9|130
1705459200000|2024-01-17 02:40:00|10875|10874.1|10876|10875.1|10876.1|10875.2|10874.4|10873.5|143
1705459500000|2024-01-17 02:45:00|10875.9|10875|10876|10875.1|10876.6|10875.7|10875.3|10874.4|135
1705459800000|2024-01-17 02:50:00|10875.8|10874.9|10876|10875.1|10876.8|10875.9|10875.1|10874.2|91
1705460100000|2024-01-17 02:55:00|10875.9|10875|10875.4|10874.5|10876.8|10875.9|10875.3|10874.4|123
1705460400000|2024-01-17 03:00:00|10875.3|10874.4|10874.4|10873.5|10875.3|10874.4|10874.3|10873.4|147
1705460700000|2024-01-17 03:05:00|10874.5|10873.6|10874.1|10873.2|10875.3|10874.4|10874.1|10873.2|109
1705461000000|2024-01-17 03:10:00|10874|10873.1|10873.9|10873|10874.8|10873.9|10873.8|10872.9|86
1705461300000|2024-01-17 03:15:00|10874|10873.1|10868.9|10868|10874|10873.1|10868.8|10867.9|212
1705461600000|2024-01-17 03:20:00|10868.8|10867.9|10869.8|10868.9|10870.1|10869.2|10868.7|10867.8|166
1705461900000|2024-01-17 03:25:00|10869.9|10869|10867.1|10866.2|10870.2|10869.3|10866.9|10866|146
1705462200000|2024-01-17 03:30:00|10867|10866.1|10868.2|10867.3|10868.9|10868|10866.8|10865.9|136
1705462500000|2024-01-17 03:35:00|10867.7|10866.8|10867.4|10866.5|10867.8|10866.9|10866.3|10865.4|150
1705462800000|2024-01-17 03:40:00|10867.3|10866.4|10866|10865.1|10867.4|10866.5|10865.8|10864.9|151
1705463100000|2024-01-17 03:45:00|10865.9|10865|10866.2|10865.3|10866.7|10865.8|10865.8|10864.9|114
1705463400000|2024-01-17 03:50:00|10866.3|10865.4|10866.2|10865.3|10867.2|10866.3|10865.6|10864.7|130
1705463700000|2024-01-17 03:55:00|10866.3|10865.4|10866.8|10865.9|10867.3|10866.4|10866.2|10865.3|130
1705464000000|2024-01-17 04:00:00|10866.4|10865.5|10865.3|10864.4|10867.2|10866.3|10865.3|10864.4|119
1705464300000|2024-01-17 04:05:00|10865.4|10864.5|10867.3|10866.4|10867.3|10866.4|10865.3|10864.4|78
1705464600000|2024-01-17 04:10:00|10867.2|10866.3|10867.9|10867|10868|10867.1|10866.8|10865.9|86
1705464900000|2024-01-17 04:15:00|10867.8|10866.9|10868.1|10867.2|10868.9|10868|10867.8|10866.9|60
1705465200000|2024-01-17 04:20:00|10868|10867.1|10867.2|10866.3|10868.5|10867.6|10866.6|10865.7|102
1705465500000|2024-01-17 04:25:00|10867.1|10866.2|10867.3|10866.4|10867.5|10866.6|10866.3|10865.4|126
1705465800000|2024-01-17 04:30:00|10866.9|10866|10867.6|10866.7|10867.6|10866.7|10866.6|10865.7|67
1705466100000|2024-01-17 04:35:00|10867.5|10866.6|10868.3|10867.4|10868.6|10867.7|10867.5|10866.6|105
1705466400000|2024-01-17 04:40:00|10868.2|10867.3|10868.8|10867.9|10868.9|10868|10868|10867.1|121
1705466700000|2024-01-17 04:45:00|10868.9|10868|10870.3|10869.4|10871.5|10870.6|10868.7|10867.8|126
1705467000000|2024-01-17 04:50:00|10870.4|10869.5|10870.2|10869.3|10870.9|10870|10869.2|10868.3|84
1705467300000|2024-01-17 04:55:00|10870.3|10869.4|10871.4|10870.5|10871.6|10870.7|10868.7|10867.8|134
1705467600000|2024-01-17 05:00:00|10871.5|10870.6|10869.3|10868.4|10872.7|10871.8|10869.3|10868.4|152
1705467900000|2024-01-17 05:05:00|10869|10868.1|10867.3|10866.4|10869.4|10868.5|10866.4|10865.5|180
1705468200000|2024-01-17 05:10:00|10867.2|10866.3|10865.8|10864.9|10867.4|10866.5|10865.6|10864.7|173
1705468500000|2024-01-17 05:15:00|10865.7|10864.8|10865.3|10864.4|10865.8|10864.9|10863.3|10862.4|197
1705468800000|2024-01-17 05:20:00|10865.2|10864.3|10865.5|10864.6|10866.3|10865.4|10864.2|10863.3|177
1705469100000|2024-01-17 05:25:00|10865.4|10864.5|10864.8|10863.9|10865.8|10865|10864.2|10863.3|123
1705469400000|2024-01-17 05:30:00|10864.7|10863.8|10865|10864.1|10865.2|10864.3|10863.8|10862.9|187
1705469700000|2024-01-17 05:35:00|10865.1|10864.2|10862.8|10861.9|10865.6|10864.7|10862.6|10861.7|192
1705470000000|2024-01-17 05:40:00|10862.9|10862|10862.7|10861.8|10864.3|10863.4|10862.7|10861.8|144
1705470300000|2024-01-17 05:45:00|10862.8|10861.9|10863.1|10862.2|10863.6|10862.7|10861.3|10860.4|208
1705470600000|2024-01-17 05:50:00|10863.2|10862.3|10863.1|10862.2|10864.3|10863.4|10862.3|10861.4|193
1705470900000|2024-01-17 05:55:00|10863|10862.1|10865.3|10864.4|10865.4|10864.5|10863|10862.1|274
1705471200000|2024-01-17 06:00:00|10865.4|10864.5|10862.3|10861.4|10865.5|10864.6|10862.1|10861.2|215
1705471500000|2024-01-17 06:05:00|10862.5|10861.6|10858.6|10857.7|10863|10862.1|10858.4|10857.5|242
1705471800000|2024-01-17 06:10:00|10858.7|10857.8|10858.2|10857.3|10859.6|10858.7|10856.7|10855.8|289
1705472100000|2024-01-17 06:15:00|10858.3|10857.4|10858|10857.1|10858.9|10858|10857.1|10856.2|267
1705472400000|2024-01-17 06:20:00|10857.9|10857|10858.3|10857.4|10859|10858.1|10856.9|10856|235
1705472700000|2024-01-17 06:25:00|10858.2|10857.3|10856.8|10855.9|10858.7|10857.8|10856.6|10855.7|178
1705473000000|2024-01-17 06:30:00|10856.7|10855.8|10857.2|10856.3|10857.9|10857|10856|10855.1|232
1705473300000|2024-01-17 06:35:00|10857.1|10856.2|10857.4|10856.5|10858.1|10857.2|10856.5|10855.6|138
1705473600000|2024-01-17 06:40:00|10857.5|10856.6|10861|10860.1|10862.3|10861.4|10856.9|10856|313
1705473900000|2024-01-17 06:45:00|10861.1|10860.2|10862.4|10861.5|10863|10862.1|10860.6|10859.7|242
1705474200000|2024-01-17 06:50:00|10862.5|10861.6|10862.7|10861.8|10864.6|10863.7|10862.2|10861.3|198
1705474500000|2024-01-17 06:55:00|10862.4|10861.5|10862.9|10862|10864.9|10864|10862.3|10861.4|250
1705474800000|2024-01-17 07:00:00|10863|10862.1|10863.5|10862.6|10867.9|10867|10862.9|10862|723
1705475100000|2024-01-17 07:05:00|10863.6|10862.7|10864|10863.1|10866.3|10865.4|10861.9|10861|429
1705475400000|2024-01-17 07:10:00|10863.9|10863|10866|10865.1|10866|10865.1|10859.8|10858.9|482
1705475700000|2024-01-17 07:15:00|10865.9|10865|10870.5|10869.6|10871.6|10870.7|10864.8|10863.9|355
1705476000000|2024-01-17 07:20:00|10870.3|10869.4|10873.1|10872.2|10874.1|10873.2|10869.4|10868.5|350
1705476300000|2024-01-17 07:25:00|10873|10872.1|10869.5|10868.6|10873.5|10872.6|10868.3|10867.4|330
1705476600000|2024-01-17 07:30:00|10869.6|10868.7|10870.2|10869.3|10871.2|10870.3|10867.3|10866.4|388
1705476900000|2024-01-17 07:35:00|10870|10869.1|10868.2|10867.3|10871.1|10870.2|10859.2|10858.3|628
1705477200000|2024-01-17 07:40:00|10868.3|10867.4|10872.4|10871.5|10873.1|10872.2|10866.4|10865.5|478
1705477500000|2024-01-17 07:45:00|10872.5|10871.6|10868.4|10867.5|10874.2|10873.3|10867.9|10867|369
1705477800000|2024-01-17 07:50:00|10868.5|10867.6|10872|10871.1|10873.4|10872.5|10868|10867.1|406
1705478100000|2024-01-17 07:55:00|10872.1|10871.2|10870.7|10869.8|10874.2|10873.3|10869.2|10868.3|415
1705478400000|2024-01-17 08:00:00|10870.5|10869.6|10875.3|10874.4|10879.1|10878.2|10870.5|10869.6|672
1705478700000|2024-01-17 08:05:00|10875.2|10874.3|10875.9|10875|10879.7|10878.8|10873.6|10872.7|521
1705479000000|2024-01-17 08:10:00|10875.8|10874.9|10879.2|10878.3|10881.1|10880.2|10873.6|10872.7|593
1705479300000|2024-01-17 08:15:00|10879|10878.1|10876.3|10875.4|10879.9|10879|10876.1|10875.2|553
1705479600000|2024-01-17 08:20:00|10876.2|10875.3|10877.9|10877|10881.1|10880.2|10875.2|10874.3|450
1705479900000|2024-01-17 08:25:00|10878|10877.1|10879.9|10879|10882.1|10881.2|10877.3|10876.4|459
1705480200000|2024-01-17 08:30:00|10880.1|10879.2|10877.1|10876.2|10880.5|10879.6|10875.3|10874.4|457
1705480500000|2024-01-17 08:35:00|10877|10876.1|10876|10875.1|10879|10878.1|10875.7|10874.8|399
1705480800000|2024-01-17 08:40:00|10875.9|10875|10872.6|10871.7|10876.4|10875.5|10871.5|10870.6|414
1705481100000|2024-01-17 08:45:00|10872.8|10871.9|10869.4|10868.5|10873.3|10872.5|10867.3|10866.4|335
1705481400000|2024-01-17 08:50:00|10869.3|10868.4|10868.2|10867.3|10870.5|10869.6|10867.7|10866.8|306
1705481700000|2024-01-17 08:55:00|10868.4|10867.5|10867.3|10866.4|10870.4|10869.5|10866.7|10865.8|297
1705482000000|2024-01-17 09:00:00|10867.2|10866.3|10865.5|10864.6|10867.4|10866.5|10864.2|10863.3|367
1705482300000|2024-01-17 09:05:00|10865.4|10864.5|10868.1|10867.2|10870.3|10869.4|10865.3|10864.4|351
1705482600000|2024-01-17 09:10:00|10868.2|10867.3|10866.9|10866|10870.3|10869.4|10865.8|10864.9|446
1705482900000|2024-01-17 09:15:00|10867|10866.1|10865.9|10865|10869.8|10868.9|10865.9|10865|368
1705483200000|2024-01-17 09:20:00|10866.1|10865.2|10865.9|10865|10866.2|10865.3|10863.8|10862.9|395
1705483500000|2024-01-17 09:25:00|10865.8|10864.9|10863.3|10862.4|10866.3|10865.4|10861.5|10860.6|402
1705483800000|2024-01-17 09:30:00|10863.2|10862.3|10869.3|10868.4|10869.4|10868.5|10863.2|10862.3|330
1705484100000|2024-01-17 09:35:00|10869.2|10868.3|10869.5|10868.6|10871.9|10871|10867.5|10866.6|461
1705484400000|2024-01-17 09:40:00|10869.4|10868.5|10874|10873.1|10874.2|10873.3|10868.2|10867.3|341
1705484700000|2024-01-17 09:45:00|10873.9|10873|10874.5|10873.6|10876.5|10875.6|10872.6|10871.8|406
1705485000000|2024-01-17 09:50:00|10874.4|10873.5|10875.4|10874.5|10876.3|10875.4|10874.3|10873.4|284
1705485300000|2024-01-17 09:55:00|10875.5|10874.6|10877.3|10876.4|10879.2|10878.3|10874.9|10874|365
1705485600000|2024-01-17 10:00:00|10877|10876.1|10880.7|10879.8|10882.2|10881.3|10876.8|10875.9|437
1705485900000|2024-01-17 10:05:00|10880.6|10879.7|10882.7|10881.8|10883.2|10882.3|10880.1|10879.2|350
1705486200000|2024-01-17 10:10:00|10882.8|10881.9|10882.8|10881.9|10884.4|10883.5|10882.2|10881.3|316
1705486500000|2024-01-17 10:15:00|10882.6|10881.7|10879.1|10878.2|10883.4|10882.5|10877.3|10876.4|358
1705486800000|2024-01-17 10:20:00|10879.2|10878.3|10877.7|10876.8|10880.4|10879.5|10877.1|10876.2|332
1705487100000|2024-01-17 10:25:00|10877.8|10876.9|10874.4|10873.5|10878.4|10877.5|10873.9|10873|319
1705487400000|2024-01-17 10:30:00|10874.3|10873.4|10871.2|10870.3|10875.1|10874.2|10870.9|10870|302
1705487700000|2024-01-17 10:35:00|10871.3|10870.4|10868.2|10867.3|10871.8|10870.9|10867.7|10866.8|307
1705488000000|2024-01-17 10:40:00|10868.3|10867.4|10871.9|10871|10872.4|10871.5|10867.6|10866.7|341
1705488300000|2024-01-17 10:45:00|10872|10871.1|10871.9|10871|10873.5|10872.6|10870.2|10869.3|415
1705488600000|2024-01-17 10:50:00|10871.8|10870.9|10870.7|10869.8|10873.4|10872.5|10869.7|10868.8|446
1705488900000|2024-01-17 10:55:00|10870.8|10869.9|10872.3|10871.4|10874.5|10873.6|10870.5|10869.7|325
1705489200000|2024-01-17 11:00:00|10872.6|10871.7|10872.4|10871.5|10873.9|10873|10871.1|10870.2|318
1705489500000|2024-01-17 11:05:00|10872.5|10871.6|10873.4|10872.5|10874.5|10873.8|10870.3|10869.4|337
1705489800000|2024-01-17 11:10:00|10873.3|10872.4|10872|10871.1|10874.3|10873.4|10870.3|10869.4|313
1705490100000|2024-01-17 11:15:00|10872.1|10871.2|10871.7|10870.8|10878.3|10877.4|10870.9|10870|367
1705490400000|2024-01-17 11:20:00|10871.6|10870.7|10874.6|10873.7|10877.2|10876.3|10871.4|10870.5|318
1705490700000|2024-01-17 11:25:00|10874.7|10873.8|10875.6|10874.7|10877|10876.1|10874.2|10873.3|289
1705491000000|2024-01-17 11:30:00|10875.4|10874.5|10878.6|10877.7|10879.1|10878.2|10874.9|10874|309
1705491300000|2024-01-17 11:35:00|10878.7|10877.8|10877.8|10876.9|10879.3|10878.4|10876.4|10875.5|233
1705491600000|2024-01-17 11:40:00|10877.9|10877|10883|10882.1|10883.7|10882.8|10877.3|10876.4|282
1705491900000|2024-01-17 11:45:00|10883.1|10882.2|10880.3|10879.4|10883.6|10882.7|10879.6|10878.7|309
1705492200000|2024-01-17 11:50:00|10880.4|10879.5|10881.6|10880.7|10882.1|10881.2|10879.4|10878.5|277
1705492500000|2024-01-17 11:55:00|10881.7|10880.8|10879.1|10878.2|10882|10881.1|10879.1|10878.2|230
1705492800000|2024-01-17 12:00:00|10879|10878.1|10878.4|10877.5|10880.1|10879.2|10876.2|10875.3|280
1705493100000|2024-01-17 12:05:00|10878.3|10877.4|10878.2|10877.3|10879.3|10878.4|10877.4|10876.5|214
1705493400000|2024-01-17 12:10:00|10878.3|10877.4|10879.9|10879|10880.1|10879.2|10876.3|10875.4|252
1705493700000|2024-01-17 12:15:00|10880|10879.1|10879.5|10878.6|10880.9|10880|10878|10877.1|277
1705494000000|2024-01-17 12:20:00|10879.4|10878.5|10876.9|10876|10881.8|10880.9|10876.9|10876|317
1705494300000|2024-01-17 12:25:00|10876.8|10875.9|10873.9|10873.3|10877.6|10876.7|10872.9|10872|327
1705494600000|2024-01-17 12:30:00|10874|10873.1|10874.8|10873.9|10875.5|10874.6|10873.5|10872.6|264
1705494900000|2024-01-17 12:35:00|10874.7|10873.8|10872.8|10871.9|10877.3|10876.4|10872.7|10871.9|249
1705495200000|2024-01-17 12:40:00|10872.9|10872|10872.7|10871.8|10874.6|10873.7|10871.8|10870.9|264
1705495500000|2024-01-17 12:45:00|10872.6|10871.7|10870.9|10870|10872.6|10871.7|10870|10869.1|261
1705495800000|2024-01-17 12:50:00|10871.2|10870.3|10873|10872.1|10873.5|10872.6|10871.1|10870.2|281
1705496100000|2024-01-17 12:55:00|10872.9|10872|10874.9|10874|10876.5|10875.6|10872.8|10871.9|377
1705496400000|2024-01-17 13:00:00|10874.8|10873.9|10873.4|10872.5|10875.1|10874.3|10870.1|10869.2|517
1705496700000|2024-01-17 13:05:00|10873.5|10872.6|10876.8|10875.9|10877.2|10876.3|10873.1|10872.2|356
1705497000000|2024-01-17 13:10:00|10876.9|10876|10877|10876.1|10879.1|10878.2|10875.8|10874.9|305
1705497300000|2024-01-17 13:15:00|10877.1|10876.2|10873.3|10872.4|10877.5|10876.6|10873.1|10872.2|383
1705497600000|2024-01-17 13:20:00|10873.2|10872.3|10868.5|10867.6|10873.4|10872.5|10868|10867.1|575
1705497900000|2024-01-17 13:25:00|10868.8|10867.9|10872.5|10868.4|10872.5|10871.6|10865.8|10864.9|470
1705498200000|2024-01-17 13:30:00|10873.6|10868|10861.4|10860.5|10873.6|10868.3|10851.8|10850.9|1381
1705498500000|2024-01-17 13:35:00|10861.6|10860.7|10865.4|10864.5|10867.4|10866.5|10858.6|10857.7|1019
1705498800000|2024-01-17 13:40:00|10865.7|10864.8|10859.1|10858.2|10867.3|10866.4|10858.9|10858|904
1705499100000|2024-01-17 13:45:00|10859|10858.1|10861.6|10860.7|10863|10862.1|10855.4|10854.5|731
1705499400000|2024-01-17 13:50:00|10861.7|10860.8|10866|10865.1|10867.4|10866.5|10861|10860.1|687
1705499700000|2024-01-17 13:55:00|10865.9|10865|10864.5|10863.6|10866|10865.1|10861.4|10860.5|686
1705500000000|2024-01-17 14:00:00|10864.6|10863.7|10864.1|10863.2|10865.9|10865|10861.3|10860.4|731
1705500300000|2024-01-17 14:05:00|10864|10863.1|10863|10862.1|10864.5|10863.6|10861.1|10860.2|478
1705500600000|2024-01-17 14:10:00|10862.9|10862|10867.7|10866.8|10867.7|10866.8|10862.2|10861.3|503
1705500900000|2024-01-17 14:15:00|10867.8|10866.9|10865.9|10865|10870.8|10869.9|10864.1|10863.2|727
1705501200000|2024-01-17 14:20:00|10865.8|10864.9|10865|10864.1|10869.6|10868.8|10864.4|10863.5|560
1705501500000|2024-01-17 14:25:00|10864.9|10864|10865|10864.1|10868.5|10867.6|10863.5|10862.6|418
1705501800000|2024-01-17 14:30:00|10864.9|10864|10861.2|10860.3|10868.8|10867.9|10861|10860.1|911
1705502100000|2024-01-17 14:35:00|10861.4|10860.5|10863.1|10862.2|10863.1|10862.2|10857.8|10856.9|648
1705502400000|2024-01-17 14:40:00|10863|10862.1|10857.9|10857|10863.7|10862.8|10856.5|10855.6|737
1705502700000|2024-01-17 14:45:00|10857.8|10856.9|10855.2|10854.3|10857.8|10856.9|10853.3|10852.4|515
1705503000000|2024-01-17 14:50:00|10855.4|10854.5|10854|10853.1|10857|10856.1|10853.4|10852.5|595
1705503300000|2024-01-17 14:55:00|10853.9|10853|10849.5|10848.6|10854.4|10853.5|10848.4|10847.5|497
1705503600000|2024-01-17 15:00:00|10849.4|10848.5|10860.6|10859.7|10862.1|10861.2|10847.1|10846.2|711
1705503900000|2024-01-17 15:05:00|10860.5|10859.6|10866.9|10866|10871.3|10870.4|10858.8|10857.9|808
1705504200000|2024-01-17 15:10:00|10867|10866.1|10865.4|10864.5|10869.6|10868.7|10865.3|10864.4|653
1705504500000|2024-01-17 15:15:00|10865.3|10864.4|10858.7|10857.8|10866.1|10865.2|10857.4|10856.5|623
1705504800000|2024-01-17 15:20:00|10858.8|10857.9|10857.2|10856.3|10859|10858.1|10853.4|10852.5|701
1705505100000|2024-01-17 15:25:00|10857.3|10856.4|10856.8|10855.9|10860.3|10859.4|10854.9|10854|658
1705505400000|2024-01-17 15:30:00|10856.7|10855.8|10856|10855.1|10859.6|10858.7|10854.5|10853.6|762
1705505700000|2024-01-17 15:35:00|10855.9|10855|10859.2|10858.6|10859.3|10858.6|10854|10853.1|614
1705506000000|2024-01-17 15:40:00|10859.1|10858.2|10854.8|10853.9|10864.4|10863.5|10854.3|10853.4|673
1705506300000|2024-01-17 15:45:00|10854.9|10854|10853.1|10852.2|10858.9|10858|10852.3|10851.4|561
1705506600000|2024-01-17 15:50:00|10853.2|10852.3|10846|10845.1|10854.5|10853.6|10844.9|10844.2|669
1705506900000|2024-01-17 15:55:00|10846.2|10845.3|10849.6|10848.7|10850.5|10849.7|10845.4|10844.5|512
1705507200000|2024-01-17 16:00:00|10849.5|10848.6|10860|10859.1|10860.1|10859.2|10849.2|10848.3|538
1705507500000|2024-01-17 16:05:00|10860.1|10859.2|10861.5|10860.6|10865.2|10864.3|10859.8|10858.9|449
1705507800000|2024-01-17 16:10:00|10861.4|10860.5|10858|10857.1|10861.5|10860.6|10856.7|10855.9|495
1705508100000|2024-01-17 16:15:00|10858.1|10857.2|10861.1|10860.2|10861.9|10861|10857.2|10856.3|481
1705508400000|2024-01-17 16:20:00|10861|10860.1|10856.5|10855.6|10861.5|10860.6|10856.1|10855.2|417
1705508700000|2024-01-17 16:25:00|10856.4|10855.5|10853.2|10852.3|10859.3|10858.5|10852.7|10851.8|432
1705509000000|2024-01-17 16:30:00|10853.3|10852.4|10849.9|10849|10854.7|10853.9|10848.2|10847.3|411
1705509300000|2024-01-17 16:35:00|10850|10849.1|10857.7|10856.8|10858.1|10857.2|10849.3|10848.4|487
1705509600000|2024-01-17 16:40:00|10857.6|10856.7|10859.7|10858.8|10860.8|10859.9|10856.4|10855.5|435
1705509900000|2024-01-17 16:45:00|10859.6|10858.7|10856.9|10856|10861.1|10860.2|10856.7|10855.8|529
1705510200000|2024-01-17 16:50:00|10857.2|10856.3|10854.6|10853.7|10857.2|10856.3|10853.4|10852.5|496
1705510500000|2024-01-17 16:55:00|10854.7|10853.8|10857.8|10856.9|10860.4|10859.5|10854.7|10853.8|408
1705510800000|2024-01-17 17:00:00|10858.2|10857.3|10861.5|10860.6|10864.1|10863.2|10858.1|10857.2|499
1705511100000|2024-01-17 17:05:00|10861.4|10860.5|10862.5|10861.6|10862.8|10861.9|10859.3|10858.5|423
1705511400000|2024-01-17 17:10:00|10862.4|10861.5|10863.7|10862.8|10864.5|10863.6|10860.2|10859.3|324
1705511700000|2024-01-17 17:15:00|10863.9|10863|10864.3|10863.4|10864.9|10864|10861.7|10861|319
1705512000000|2024-01-17 17:20:00|10864.2|10863.3|10862.4|10861.5|10864.8|10863.9|10862.4|10861.5|325
1705512300000|2024-01-17 17:25:00|10862.5|10861.6|10859.4|10858.5|10863|10862.1|10859.4|10858.5|241
1705512600000|2024-01-17 17:30:00|10859.3|10858.4|10861|10860.1|10862|10861.1|10857.3|10856.4|274
1705512900000|2024-01-17 17:35:00|10860.9|10860|10864|10863.1|10865.1|10864.2|10860.9|10860|373
1705513200000|2024-01-17 17:40:00|10863.9|10863|10862.5|10861.6|10864.9|10864|10861.6|10860.7|318
1705513500000|2024-01-17 17:45:00|10862.4|10861.8|10867.6|10866.7|10869|10868.1|10861.4|10860.5|412
1705513800000|2024-01-17 17:50:00|10867.7|10866.8|10869|10868.1|10870.2|10869.4|10867.3|10866.4|336
1705514100000|2024-01-17 17:55:00|10868.9|10868|10867.4|10866.5|10870.5|10869.6|10865.8|10864.9|419
1705514400000|2024-01-17 18:00:00|10867.5|10866.6|10866|10865.1|10868|10867.1|10863.1|10862.2|476
1705514700000|2024-01-17 18:05:00|10865.4|10864.8|10864|10863.1|10866.2|10865.3|10863.6|10862.8|429
1705515000000|2024-01-17 18:10:00|10864.1|10863.2|10862.9|10862|10867.1|10866.3|10862.6|10861.7|385
1705515300000|2024-01-17 18:15:00|10862.7|10861.8|10859.4|10858.5|10862.7|10861.8|10859.3|10858.4|357
1705515600000|2024-01-17 18:20:00|10859.3|10858.4|10858.9|10858|10859.4|10858.5|10857.1|10856.2|257
1705515900000|2024-01-17 18:25:00|10859.1|10858.2|10859|10858.1|10860.2|10859.3|10857.6|10856.7|304
1705516200000|2024-01-17 18:30:00|10859.1|10858.2|10858.3|10857.4|10860.7|10859.8|10857.9|10857|324
1705516500000|2024-01-17 18:35:00|10858.4|10857.5|10858.5|10857.6|10860.4|10859.6|10857.8|10856.9|362
1705516800000|2024-01-17 18:40:00|10858.4|10857.5|10861.6|10861|10862|10861.1|10857|10856.1|297
1705517100000|2024-01-17 18:45:00|10861.7|10860.8|10861.4|10860.5|10863|10862.1|10860.4|10859.5|328
1705517400000|2024-01-17 18:50:00|10861.5|10860.6|10863.1|10862.2|10863.7|10862.8|10859.1|10858.4|312
1705517700000|2024-01-17 18:55:00|10863|10862.1|10866.4|10865.5|10867.8|10866.9|10863|10862.1|296
1705518000000|2024-01-17 19:00:00|10866.5|10865.6|10868.6|10867.7|10869.9|10869|10866.5|10865.6|366
1705518300000|2024-01-17 19:05:00|10868.5|10867.6|10871.1|10870.2|10871.1|10870.2|10868|10867.1|323
1705518600000|2024-01-17 19:10:00|10871|10870.1|10870.9|10870|10872.2|10871.3|10869.6|10868.7|324
1705518900000|2024-01-17 19:15:00|10871|10870.1|10872|10871.1|10872.7|10871.8|10870.8|10869.9|189
1705519200000|2024-01-17 19:20:00|10872.1|10871.2|10874.4|10873.5|10874.7|10873.8|10872|10871.1|228
1705519500000|2024-01-17 19:25:00|10874.2|10873.3|10871.9|10871|10875|10874.1|10871.1|10870.2|259
1705519800000|2024-01-17 19:30:00|10871.8|10870.9|10873.1|10872.2|10873.3|10872.4|10871.1|10870.2|163
1705520100000|2024-01-17 19:35:00|10873.2|10872.3|10874.9|10874|10875.1|10874.2|10873.1|10872.2|258
1705520400000|2024-01-17 19:40:00|10875|10874.1|10877.5|10876.6|10878.6|10877.7|10874.3|10873.4|313
1705520700000|2024-01-17 19:45:00|10877.4|10876.5|10876|10875.1|10879.3|10878.4|10875.5|10874.6|326
1705521000000|2024-01-17 19:50:00|10875.9|10875|10876.5|10875.6|10878.4|10877.5|10875.8|10874.9|272
1705521300000|2024-01-17 19:55:00|10876.4|10875.5|10874.4|10873.5|10877.6|10876.7|10874.2|10873.4|278
1705521600000|2024-01-17 20:00:00|10874.3|10873.4|10874.3|10873.4|10874.9|10874|10873.4|10872.7|181
1705521900000|2024-01-17 20:05:00|10874.4|10873.5|10874.4|10873.5|10876.3|10875.4|10874|10873.1|143
1705522200000|2024-01-17 20:10:00|10874.5|10873.6|10872.5|10871.6|10874.9|10874|10871.9|10871|215
1705522500000|2024-01-17 20:15:00|10872.6|10871.7|10873.9|10873|10874.8|10874|10872.5|10871.6|209
1705522800000|2024-01-17 20:20:00|10874|10873.1|10872.4|10871.5|10874.2|10873.3|10871.2|10870.3|254
1705523100000|2024-01-17 20:25:00|10872.5|10871.6|10873.4|10872.5|10873.4|10872.5|10870.8|10869.9|216
1705523400000|2024-01-17 20:30:00|10873.5|10872.6|10874|10873.1|10875.1|10874.2|10873.4|10872.5|206
1705523700000|2024-01-17 20:35:00|10874.1|10873.2|10877.5|10876.6|10878|10877.1|10874.1|10873.2|228
1705524000000|2024-01-17 20:40:00|10877.7|10876.8|10878|10877.1|10878.6|10877.7|10877.4|10876.5|185
1705524300000|2024-01-17 20:45:00|10878.2|10877.3|10879.5|10878.6|10880|10879.1|10877.7|10876.8|197
1705524600000|2024-01-17 20:50:00|10879.6|10878.7|10881.4|10880.5|10881.8|10880.9|10879.4|10878.5|266
1705524900000|2024-01-17 20:55:00|10881.5|10880.6|10881.4|10880.5|10882.5|10881.7|10881.2|10880.3|294
1705525200000|2024-01-17 21:00:00|10881.5|10880.6|10882.5|10881.6|10883.2|10882.4|10881.4|10880.5|171
1705525500000|2024-01-17 21:05:00|10882.6|10881.7|10881.6|10880.7|10882.6|10881.7|10881.5|10880.6|65
1705525800000|2024-01-17 21:10:00|10881.7|10880.8|10882.6|10881.7|10882.6|10881.7|10881.4|10880.5|121
1705526100000|2024-01-17 21:15:00|10882.5|10881.6|10882|10881.1|10882.8|10881.9|10881.9|10881|104
1705526400000|2024-01-17 21:20:00|10882.1|10881.2|10882.1|10881.2|10882.3|10881.4|10881.9|10881|62
1705526700000|2024-01-17 21:25:00|10882.2|10881.3|10882.5|10881.6|10882.6|10881.7|10881.5|10880.6|133
1705527000000|2024-01-17 21:30:00|10882.6|10881.7|10882.6|10881.7|10882.9|10882|10882|10881.1|81
1705527300000|2024-01-17 21:35:00|10882.7|10881.8|10882.5|10881.6|10882.7|10881.8|10882.4|10881.5|72
1705527600000|2024-01-17 21:40:00|10882.4|10881.5|10881.9|10881|10882.6|10881.7|10881.5|10880.6|126
1705527900000|2024-01-17 21:45:00|10882|10881.1|10882|10881.1|10882.2|10881.3|10881.8|10880.9|119
1705528200000|2024-01-17 21:50:00|10882.1|10881.2|10882.1|10881.2|10882.6|10881.7|10881.9|10881|150
1705528500000|2024-01-17 21:55:00|10882.4|10880.9|10883.1|10881.6|10883.5|10882|10882.4|10880.9|148
1705528800000|2024-01-17 22:00:00|10884.5|10880.1|10884.5|10879.5|10885|10880.1|10884.4|10878.4|15
1705529100000|2024-01-17 22:05:00|10884.4|10878.7|10885.1|10878.5|10885.1|10878.8|10884.2|10878.2|17
1705529400000|2024-01-17 22:10:00|10885|10878.4|10884.8|10878.2|10885.2|10878.6|10884.6|10878|11
1705529700000|2024-01-17 22:15:00|10885|10878.4|10885.1|10878.5|10885.6|10879|10884.9|10878.3|13
1705530000000|2024-01-17 22:20:00|10885.2|10878.6|10885.7|10879.1|10885.8|10879.2|10884.7|10878.1|15
1705530300000|2024-01-17 22:25:00|10885.6|10879|10884.1|10877.7|10885.6|10879|10884|10877.7|19
1705530600000|2024-01-17 22:30:00|10884|10877.6|10882.7|10876.1|10884.1|10877.8|10882.2|10875.6|36
1705530900000|2024-01-17 22:35:00|10883|10876.4|10883.6|10877|10885.2|10878.6|10883|10876.4|22
1705531200000|2024-01-17 22:40:00|10883.7|10877.1|10882.5|10875.9|10883.7|10877.1|10882.3|10875.7|24
1705531500000|2024-01-17 22:45:00|10882.7|10876.1|10884.6|10878.9|10884.6|10878.9|10882.6|10876.1|223
1705531800000|2024-01-17 22:50:00|10885.4|10879.2|10885.1|10878.5|10886.3|10880.5|10885.1|10878.5|43
1705532100000|2024-01-17 22:55:00|10885|10878.4|10884.2|10879.1|10885.2|10879.4|10884.1|10877.7|565
1705532400000|2024-01-17 23:00:00|10884.7|10879.7|10883.1|10881.6|10885.7|10882.9|10883.1|10879.5|152
1705532700000|2024-01-17 23:05:00|10882.8|10881.9|10882.7|10881.8|10883.8|10882.9|10882.6|10881.7|59
1705533000000|2024-01-17 23:10:00|10882.6|10881.7|10882.7|10881.8|10883.3|10882.4|10882.4|10881.5|62
1705533300000|2024-01-17 23:15:00|10883|10882.1|10884.1|10883.2|10884.1|10883.2|10882.9|10882|65
1705533600000|2024-01-17 23:20:00|10884|10883.1|10884|10883.1|10884.4|10883.5|10883.6|10882.7|80
1705533900000|2024-01-17 23:25:00|10884.1|10883.2|10884.1|10883.2|10884.4|10883.5|10884|10883.1|48
1705534200000|2024-01-17 23:30:00|10884.2|10883.3|10884.1|10883.2|10884.4|10883.5|10884|10883.1|43
1705534500000|2024-01-17 23:35:00|10884.2|10883.3|10884.1|10883.2|10884.2|10883.3|10884|10883.1|26
1705534800000|2024-01-17 23:40:00|10884.2|10883.3|10884.4|10883.5|10884.4|10883.5|10884|10883.1|37
1705535100000|2024-01-17 23:45:00|10884.2|10883.3|10885|10884.1|10885.1|10884.2|10884.1|10883.2|40
1705535400000|2024-01-17 23:50:00|10884.9|10884|10885.2|10884.3|10885.4|10884.5|10884.9|10884|28
1705535700000|2024-01-17 23:55:00|10885.3|10884.4|10886.5|10885.6|10886.5|10885.6|10884.8|10883.9|96
1705536000000|2024-01-18 00:00:00|10886.7|10885.8|10886.5|10885.6|10887|10886.1|10885.6|10884.7|128
1705536300000|2024-01-18 00:05:00|10886.4|10885.5|10884.7|10883.8|10886.6|10885.7|10884.1|10883.2|88
1705536600000|2024-01-18 00:10:00|10884.6|10883.7|10883.6|10882.7|10884.7|10883.8|10882.6|10881.7|102
1705536900000|2024-01-18 00:15:00|10883.9|10883|10884|10883.1|10885.7|10884.8|10882.8|10881.9|127
1705537200000|2024-01-18 00:20:00|10884.3|10883.4|10883.7|10882.8|10884.4|10883.5|10883.4|10882.5|111
1705537500000|2024-01-18 00:25:00|10883.6|10882.7|10883|10882.1|10884.7|10883.8|10882|10881.1|118
1705537800000|2024-01-18 00:30:00|10882.9|10882|10884.8|10883.9|10885.7|10884.8|10880.8|10879.9|335
1705538100000|2024-01-18 00:35:00|10885|10884.1|10884.9|10884|10885.3|10884.4|10883.6|10882.7|153
1705538400000|2024-01-18 00:40:00|10884.8|10883.9|10885.5|10884.6|10885.6|10884.7|10883.5|10882.6|200
1705538700000|2024-01-18 00:45:00|10885.6|10884.7|10888.2|10887.3|10888.5|10887.6|10885.5|10884.6|199
1705539000000|2024-01-18 00:50:00|10888.1|10887.2|10889.8|10888.9|10890.6|10889.7|10887.5|10886.6|229
1705539300000|2024-01-18 00:55:00|10889.4|10888.5|10894.5|10893.6|10894.8|10893.9|10889.1|10888.2|296
1705539600000|2024-01-18 01:00:00|10894.6|10893.7|10895.9|10895|10897|10896.1|10892.9|10892|386
1705539900000|2024-01-18 01:05:00|10896|10895.1|10898|10897.1|10898.3|10897.4|10896|10895.1|256
1705540200000|2024-01-18 01:10:00|10898.1|10897.2|10898.5|10897.6|10901.4|10900.5|10898|10897.1|317
1705540500000|2024-01-18 01:15:00|10898.4|10897.5|10899.3|10898.4|10900.4|10899.5|10896.4|10895.5|425
1705540800000|2024-01-18 01:20:00|10899.1|10898.2|10897|10896.1|10899.4|10898.5|10896|10895.1|334
1705541100000|2024-01-18 01:25:00|10897.1|10896.2|10898.2|10897.3|10898.3|10897.4|10896.7|10895.8|301
1705541400000|2024-01-18 01:30:00|10898.3|10897.4|10898|10897.1|10899.6|10898.7|10897.8|10896.9|305
1705541700000|2024-01-18 01:35:00|10898.1|10897.2|10895.9|10895|10900.2|10899.3|10895.5|10894.6|265
1705542000000|2024-01-18 01:40:00|10895.8|10894.9|10893.9|10893|10895.9|10895|10893.7|10892.8|193
1705542300000|2024-01-18 01:45:00|10893.8|10892.9|10894.1|10893.2|10894.5|10893.6|10892.9|10892|140
1705542600000|2024-01-18 01:50:00|10894|10893.1|10897.5|10896.6|10897.5|10896.6|10893.4|10892.5|195
1705542900000|2024-01-18 01:55:00|10897.4|10896.5|10896.8|10895.9|10899.1|10898.2|10896.7|10895.8|204
1705543200000|2024-01-18 02:00:00|10896.6|10895.7|10898.3|10897.4|10898.4|10897.5|10896.3|10895.4|199
1705543500000|2024-01-18 02:05:00|10898.4|10897.5|10899|10898.1|10899.8|10898.9|10898.1|10897.2|183
1705543800000|2024-01-18 02:10:00|10898.9|10898|10900.4|10899.5|10900.7|10899.8|10898.4|10897.5|187
1705544100000|2024-01-18 02:15:00|10900.5|10899.6|10899.9|10899|10903.5|10902.6|10899.8|10898.9|206
1705544400000|2024-01-18 02:20:00|10899.8|10898.9|10898.4|10897.5|10900|10899.1|10897.9|10897|223
1705544700000|2024-01-18 02:25:00|10898.5|10897.6|10896.4|10895.5|10898.5|10897.6|10895.4|10894.5|179
1705545000000|2024-01-18 02:30:00|10896.5|10895.6|10897.1|10896.2|10897.1|10896.2|10895|10894.1|173
1705545300000|2024-01-18 02:35:00|10897|10896.1|10896.7|10895.8|10897.4|10896.5|10896.3|10895.4|209
1705545600000|2024-01-18 02:40:00|10896.6|10895.7|10896.1|10895.2|10897.4|10896.5|10895|10894.1|144
1705545900000|2024-01-18 02:45:00|10896|10895.1|10894.6|10893.7|10896|10895.1|10894.1|10893.2|138
1705546200000|2024-01-18 02:50:00|10894.5|10893.6|10895.1|10894.2|10895.2|10894.3|10894.3|10893.4|124
1705546500000|2024-01-18 02:55:00|10895|10894.1|10893.9|10893|10895.5|10894.6|10893.5|10892.6|186
1705546800000|2024-01-18 03:00:00|10893.8|10892.9|10894|10893.1|10895|10894.1|10893.6|10892.7|185
1705547100000|2024-01-18 03:05:00|10893.9|10893|10891.5|10890.6|10894|10893.1|10891.1|10890.2|162
1705547400000|2024-01-18 03:10:00|10891.6|10890.7|10892.1|10891.2|10893.1|10892.2|10891.2|10890.3|145
1705547700000|2024-01-18 03:15:00|10892|10891.1|10896|10895.1|10896.5|10895.6|10891.9|10891|232
1705548000000|2024-01-18 03:20:00|10896.1|10895.2|10897.6|10896.7|10898.7|10897.8|10896|10895.1|236
1705548300000|2024-01-18 03:25:00|10897.5|10896.6|10896.3|10895.4|10897.6|10896.7|10895.8|10894.9|123
1705548600000|2024-01-18 03:30:00|10896.4|10895.5|10896|10895.1|10897|10896.1|10895.5|10894.6|120
1705548900000|2024-01-18 03:35:00|10896.1|10895.2|10897.5|10896.6|10898.5|10897.6|10894.6|10893.7|187
1705549200000|2024-01-18 03:40:00|10897.3|10896.4|10897.1|10896.2|10897.8|10896.9|10896.5|10895.7|154
1705549500000|2024-01-18 03:45:00|10897|10896.1|10897.2|10896.3|10897.6|10896.7|10896.5|10895.6|131
1705549800000|2024-01-18 03:50:00|10897.4|10896.5|10895.3|10894.4|10897.4|10896.5|10894.5|10893.6|116
1705550100000|2024-01-18 03:55:00|10895.2|10894.3|10896|10895.1|10897|10896.1|10895|10894.1|161
1705550400000|2024-01-18 04:00:00|10895.9|10895|10895.5|10894.6|10896.3|10895.4|10894.9|10894|160
1705550700000|2024-01-18 04:05:00|10895.6|10894.7|10895.9|10895|10896.1|10895.2|10895|10894.1|92
1705551000000|2024-01-18 04:10:00|10895.8|10894.9|10894|10893.1|10895.9|10895|10894|10893.1|126
1705551300000|2024-01-18 04:15:00|10893.9|10893|10893.4|10892.5|10894.1|10893.2|10893.1|10892.2|155
1705551600000|2024-01-18 04:20:00|10893.3|10892.4|10894|10893.1|10894.1|10893.2|10891.7|10890.8|142
1705551900000|2024-01-18 04:25:00|10893.9|10893|10894.8|10893.9|10895.4|10894.5|10893.9|10893|126
1705552200000|2024-01-18 04:30:00|10894.9|10894|10893|10892.1|10895.1|10894.2|10892.9|10892|110
1705552500000|2024-01-18 04:35:00|10892.9|10892|10894|10893.1|10894.1|10893.2|10892.6|10891.7|130
1705552800000|2024-01-18 04:40:00|10894.3|10893.4|10894.3|10893.4|10895.3|10894.4|10894.1|10893.2|150
1705553100000|2024-01-18 04:45:00|10894.4|10893.5|10895.1|10894.2|10895.3|10894.4|10893.8|10892.9|140
1705553400000|2024-01-18 04:50:00|10895.2|10894.3|10895.7|10894.8|10896.1|10895.2|10895.1|10894.2|146
1705553700000|2024-01-18 04:55:00|10896|10895.1|10894.7|10893.8|10896.9|10896|10894.4|10893.5|113
1705554000000|2024-01-18 05:00:00|10894.8|10893.9|10895.6|10894.7|10896.7|10895.8|10894.8|10893.9|198
1705554300000|2024-01-18 05:05:00|10895.5|10894.6|10893.1|10892.2|10895.6|10894.7|10893.1|10892.2|150
1705554600000|2024-01-18 05:10:00|10893|10892.1|10892.1|10891.2|10893.6|10892.7|10891.8|10890.9|123
1705554900000|2024-01-18 05:15:00|10892.2|10891.3|10893.3|10892.4|10893.6|10892.7|10891.9|10891|111
1705555200000|2024-01-18 05:20:00|10893.4|10892.5|10893.5|10892.6|10893.9|10893|10892.3|10891.4|138
1705555500000|2024-01-18 05:25:00|10893.4|10892.5|10892.4|10891.5|10893.5|10892.6|10892.1|10891.2|125
1705555800000|2024-01-18 05:30:00|10892.3|10891.4|10892.3|10891.4|10892.6|10891.7|10891|10890.1|118
1705556100000|2024-01-18 05:35:00|10892.4|10891.5|10894.2|10893.3|10894.6|10893.7|10892.4|10891.5|189
1705556400000|2024-01-18 05:40:00|10894.3|10893.4|10894.5|10893.6|10895.9|10895|10894.1|10893.2|129
1705556700000|2024-01-18 05:45:00|10894.4|10893.5|10894.1|10893.2|10894.4|10893.5|10892.9|10892|146
1705557000000|2024-01-18 05:50:00|10894|10893.1|10894.4|10893.5|10895.9|10895|10893.7|10892.8|157
1705557300000|2024-01-18 05:55:00|10894.5|10893.6|10895.3|10894.4|10896.6|10895.7|10893.8|10892.9|184
1705557600000|2024-01-18 06:00:00|10895.4|10894.5|10898.9|10898|10899.1|10898.2|10895.3|10894.4|232
1705557900000|2024-01-18 06:05:00|10899|10898.1|10903|10902.1|10903.8|10902.9|10898.5|10897.6|186
1705558200000|2024-01-18 06:10:00|10903.1|10902.2|10902.1|10901.2|10906.8|10905.9|10902|10901.1|307
1705558500000|2024-01-18 06:15:00|10902.2|10901.3|10903.8|10902.9|10905.1|10904.2|10901.8|10900.9|210
1705558800000|2024-01-18 06:20:00|10903.7|10902.8|10904.6|10903.7|10906.1|10905.2|10902.2|10901.3|245
1705559100000|2024-01-18 06:25:00|10904.7|10903.8|10905.6|10904.7|10906.6|10905.7|10903.9|10903|246
1705559400000|2024-01-18 06:30:00|10905.7|10904.8|10904.5|10903.6|10906.2|10905.3|10903.2|10902.3|205
1705559700000|2024-01-18 06:35:00|10904.4|10903.5|10904.1|10903.2|10905.8|10904.9|10903.5|10902.6|166
1705560000000|2024-01-18 06:40:00|10903.7|10902.8|10904|10903.1|10905.6|10904.7|10903.4|10902.5|146
1705560300000|2024-01-18 06:45:00|10903.4|10902.5|10903.5|10902.6|10904.8|10903.9|10903.1|10902.2|191
1705560600000|2024-01-18 06:50:00|10903.6|10902.7|10906.5|10905.6|10907.3|10906.4|10903.5|10902.6|255
1705560900000|2024-01-18 06:55:00|10906.6|10905.7|10904.6|10903.7|10906.9|10906|10904.2|10903.3|262
1705561200000|2024-01-18 07:00:00|10904.5|10903.6|10905.1|10904.2|10905.2|10904.3|10901.5|10900.6|357
1705561500000|2024-01-18 07:05:00|10905|10904.1|10905.1|10904.2|10907|10906.1|10904.3|10903.4|253
1705561800000|2024-01-18 07:10:00|10904.7|10903.8|10901.2|10900.3|10905.1|10904.2|10900.8|10899.9|217
1705562100000|2024-01-18 07:15:00|10901.1|10900.2|10900.5|10899.6|10903.5|10902.6|10900.2|10899.3|228
1705562400000|2024-01-18 07:20:00|10900.6|10899.7|10898.4|10897.5|10901.1|10900.2|10897.7|10896.8|212
1705562700000|2024-01-18 07:25:00|10898.3|10897.4|10896.6|10895.7|10898.4|10897.5|10895.7|10894.8|294
1705563000000|2024-01-18 07:30:00|10896.5|10895.6|10893|10892.1|10896.5|10895.6|10892.4|10891.5|273
1705563300000|2024-01-18 07:35:00|10893.3|10892.4|10892.1|10891.2|10893.6|10892.7|10891.6|10890.7|287
1705563600000|2024-01-18 07:40:00|10892|10891.1|10894|10893.1|10894.2|10893.3|10891.1|10890.2|249
1705563900000|2024-01-18 07:45:00|10894.1|10893.2|10894|10893.1|10897.1|10896.3|10893.7|10892.8|246
1705564200000|2024-01-18 07:50:00|10893.9|10893|10890.9|10890|10894.3|10893.4|10890.9|10890|276
1705564500000|2024-01-18 07:55:00|10890.6|10889.7|10888.7|10887.8|10890.6|10889.7|10886.8|10885.9|333
1705564800000|2024-01-18 08:00:00|10888.3|10887.4|10886.9|10886|10889.5|10888.6|10885.9|10885.2|494
1705565100000|2024-01-18 08:05:00|10887|10886.1|10882.4|10881.5|10887.5|10886.6|10882.4|10881.5|470
1705565400000|2024-01-18 08:10:00|10882.5|10881.6|10881.1|10880.2|10884.2|10883.3|10880.2|10879.3|424
1705565700000|2024-01-18 08:15:00|10881|10880.1|10881.6|10880.7|10885.7|10884.8|10879.3|10878.5|355
1705566000000|2024-01-18 08:20:00|10881.5|10880.6|10884.7|10883.8|10885.8|10884.9|10881|10880.1|340
1705566300000|2024-01-18 08:25:00|10884.9|10884|10885.8|10884.9|10886.8|10885.9|10882.1|10881.2|317
1705566600000|2024-01-18 08:30:00|10885.9|10885|10880.1|10879.2|10886|10885.1|10880.1|10879.2|340
1705566900000|2024-01-18 08:35:00|10880|10879.4|10878.3|10877.4|10882.2|10881.3|10878|10877.1|347
1705567200000|2024-01-18 08:40:00|10878.1|10877.5|10879.8|10878.9|10881.1|10880.3|10878.1|10877.2|369
1705567500000|2024-01-18 08:45:00|10879.9|10879|10882.3|10881.4|10883.4|10882.5|10879.9|10879|329
1705567800000|2024-01-18 08:50:00|10882.2|10881.3|10882.2|10881.3|10885.1|10884.2|10881.3|10880.4|349
1705568100000|2024-01-18 08:55:00|10882.1|10881.2|10880.3|10879.4|10882.5|10881.6|10879.3|10878.4|309
1705568400000|2024-01-18 09:00:00|10880|10879.1|10878.7|10877.8|10880|10879.1|10877.2|10876.3|417
1705568700000|2024-01-18 09:05:00|10878.6|10877.7|10879.3|10878.4|10880.8|10879.9|10878.1|10877.2|371
1705569000000|2024-01-18 09:10:00|10879.5|10878.6|10885.6|10884.7|10885.7|10884.8|10878.3|10877.4|424
1705569300000|2024-01-18 09:15:00|10885.5|10884.6|10887.8|10886.9|10888.3|10887.4|10884.6|10883.8|352
1705569600000|2024-01-18 09:20:00|10887.6|10886.7|10889.4|10888.5|10889.8|10888.9|10885.8|10884.9|335
1705569900000|2024-01-18 09:25:00|10889.3|10888.4|10894.6|10893.7|10895.2|10894.3|10888.2|10887.3|390
1705570200000|2024-01-18 09:30:00|10894.5|10893.6|10895.1|10894.2|10900|10899.1|10894.4|10893.5|455
1705570500000|2024-01-18 09:35:00|10895.3|10894.4|10894.4|10893.5|10896.2|10895.3|10893.1|10892.3|352
1705570800000|2024-01-18 09:40:00|10894.5|10893.6|10894.4|10893.5|10896.5|10895.6|10893.5|10892.6|288
1705571100000|2024-01-18 09:45:00|10894.5|10893.6|10891.4|10890.5|10894.8|10894|10891.3|10890.4|275
1705571400000|2024-01-18 09:50:00|10891.3|10890.4|10887.6|10886.7|10891.6|10890.7|10887.4|10886.5|296
1705571700000|2024-01-18 09:55:00|10887.7|10886.8|10885.1|10884.2|10888.9|10888|10884.6|10883.7|328
1705572000000|2024-01-18 10:00:00|10884.9|10884.3|10889.1|10888.2|10889.3|10888.4|10883.3|10882.5|374
1705572300000|2024-01-18 10:05:00|10889.2|10888.3|10891.3|10890.4|10892.6|10891.7|10889.1|10888.2|395
1705572600000|2024-01-18 10:10:00|10891.2|10890.3|10890.3|10889.4|10893.2|10892.3|10889.5|10888.6|385
1705572900000|2024-01-18 10:15:00|10890.2|10889.3|10890.3|10889.4|10890.3|10889.4|10888|10887.1|228
1705573200000|2024-01-18 10:20:00|10890.2|10889.3|10889.3|10888.4|10891.2|10890.3|10888.5|10887.6|320
1705573500000|2024-01-18 10:25:00|10889.5|10888.6|10891.1|10890.2|10891.1|10890.2|10888.2|10887.3|243
1705573800000|2024-01-18 10:30:00|10891.2|10890.3|10889.3|10888.4|10892.7|10891.8|10889.3|10888.4|290
1705574100000|2024-01-18 10:35:00|10889.2|10888.3|10888.8|10887.9|10890.7|10889.8|10888.1|10887.2|252
1705574400000|2024-01-18 10:40:00|10888.9|10888|10890.7|10889.8|10890.9|10890.1|10888.2|10887.3|228
1705574700000|2024-01-18 10:45:00|10890.6|10889.7|10892.3|10891.4|10892.5|10891.6|10889.5|10888.6|181
1705575000000|2024-01-18 10:50:00|10892.9|10892|10895.4|10894.5|10896.5|10895.6|10892.7|10891.9|289
1705575300000|2024-01-18 10:55:00|10895.3|10894.4|10895.5|10894.6|10896.2|10895.3|10894.1|10893.2|297
1705575600000|2024-01-18 11:00:00|10895.4|10894.5|10894.6|10893.7|10895.9|10895|10892.3|10891.4|304
1705575900000|2024-01-18 11:05:00|10894.5|10893.6|10889.9|10889|10894.5|10893.6|10888.6|10887.7|297
1705576200000|2024-01-18 11:10:00|10889.8|10888.9|10888.4|10887.5|10890.3|10889.4|10888.3|10887.4|280
1705576500000|2024-01-18 11:15:00|10888.3|10887.4|10888.5|10887.6|10888.5|10887.6|10886.8|10885.9|220
1705576800000|2024-01-18 11:20:00|10888.6|10887.7|10889.4|10888.5|10889.5|10888.6|10888.4|10887.5|200
1705577100000|2024-01-18 11:25:00|10889.3|10888.4|10890.8|10889.9|10891.4|10890.7|10888.8|10887.9|268
1705577400000|2024-01-18 11:30:00|10890.6|10889.7|10888.1|10887.2|10891.3|10890.4|10886.9|10886|302
1705577700000|2024-01-18 11:35:00|10888.2|10887.3|10889.8|10888.9|10891|10890.1|10887.9|10887|268
1705578000000|2024-01-18 11:40:00|10889.7|10888.8|10888.3|10887.4|10890|10889.2|10887.2|10886.3|332
1705578300000|2024-01-18 11:45:00|10888.1|10887.2|10887.8|10886.9|10889.1|10888.2|10887.1|10886.5|213
1705578600000|2024-01-18 11:50:00|10887.9|10887|10886.3|10885.4|10889.5|10888.6|10885.2|10884.3|216
1705578900000|2024-01-18 11:55:00|10886|10885.1|10889.5|10888.9|10889.9|10889|10885.7|10884.9|303
1705579200000|2024-01-18 12:00:00|10889.7|10888.8|10891.8|10890.9|10891.8|10891|10889.2|10888.3|285
1705579500000|2024-01-18 12:05:00|10891.9|10891|10892.6|10891.7|10894.5|10893.6|10891.7|10891|367
1705579800000|2024-01-18 12:10:00|10892.5|10891.6|10889.4|10888.5|10893.3|10892.4|10888.7|10887.8|312
1705580100000|2024-01-18 12:15:00|10889.5|10888.6|10888.9|10888|10890|10889.1|10887.7|10886.8|301
1705580400000|2024-01-18 12:20:00|10888.8|10887.9|10889.3|10888.4|10890.5|10889.6|10888.4|10887.5|245
1705580700000|2024-01-18 12:25:00|10889.2|10888.6|10887.2|10886.3|10889.9|10889|10886.6|10885.7|198
1705581000000|2024-01-18 12:30:00|10887.1|10886.2|10883.3|10882.4|10887.1|10886.2|10881.3|10880.6|344
1705581300000|2024-01-18 12:35:00|10883.2|10882.3|10883|10882.1|10883.9|10883|10880.4|10879.5|344
1705581600000|2024-01-18 12:40:00|10882.9|10882|10879.2|10878.3|10884.4|10883.5|10878.5|10877.6|318
1705581900000|2024-01-18 12:45:00|10879.3|10878.4|10876.4|10875.5|10880.4|10879.5|10875.4|10874.5|319
1705582200000|2024-01-18 12:50:00|10876.3|10875.4|10879.5|10878.6|10879.6|10878.7|10875.6|10874.7|352
1705582500000|2024-01-18 12:55:00|10879.6|10878.7|10878|10877.1|10880|10879.1|10875.1|10874.2|543
1705582800000|2024-01-18 13:00:00|10877.9|10877|10875.4|10874.5|10878|10877.1|10873.8|10873.1|545
1705583100000|2024-01-18 13:05:00|10875.5|10874.6|10874.8|10873.9|10878.1|10877.3|10874.8|10873.9|415
1705583400000|2024-01-18 13:10:00|10874.9|10874|10872.5|10871.6|10875.8|10874.9|10871.9|10871|379
1705583700000|2024-01-18 13:15:00|10872.6|10871.7|10871|10870.1|10874|10873.1|10869.4|10868.5|447
1705584000000|2024-01-18 13:20:00|10871.2|10870.3|10870.4|10869.5|10872.2|10871.3|10868.7|10867.8|495
1705584300000|2024-01-18 13:25:00|10870.3|10869.4|10867.7|10866.8|10870.8|10869.9|10866.5|10865.6|428
1705584600000|2024-01-18 13:30:00|10867.4|10866.5|10871.1|10870.2|10872.1|10871.2|10853.5|10850.5|1389
1705584900000|2024-01-18 13:35:00|10871|10870.1|10860.6|10859.7|10874.9|10874|10860|10859.1|1063
1705585200000|2024-01-18 13:40:00|10860.5|10859.6|10857|10856.1|10861.5|10860.6|10855.5|10854.6|732
1705585500000|2024-01-18 13:45:00|10856.6|10855.7|10860.9|10860|10860.9|10860|10855.8|10854.9|715
1705585800000|2024-01-18 13:50:00|10861.2|10860.3|10864.6|10863.7|10866.1|10865.2|10859.7|10858.8|775
1705586100000|2024-01-18 13:55:00|10864.4|10863.5|10853|10852.1|10864.5|10863.6|10851.1|10850.2|749
1705586400000|2024-01-18 14:00:00|10852.9|10852|10854|10853.1|10858.1|10857.2|10852.5|10851.6|714
1705586700000|2024-01-18 14:05:00|10853.9|10853|10860.6|10859.7|10861.2|10860.3|10853.9|10853|643
1705587000000|2024-01-18 14:10:00|10860.7|10859.8|10865.8|10864.9|10869.4|10868.5|10859.9|10859|733
1705587300000|2024-01-18 14:15:00|10865.7|10864.8|10858|10857.1|10865.9|10865|10855.7|10854.8|616
1705587600000|2024-01-18 14:20:00|10858.1|10857.2|10863.5|10862.6|10863.6|10862.7|10856.9|10856|512
1705587900000|2024-01-18 14:25:00|10863.7|10862.8|10864.5|10863.6|10865.4|10864.5|10858.6|10857.7|613
1705588200000|2024-01-18 14:30:00|10864.3|10863.4|10862.6|10861.7|10868.9|10868|10861.8|10860.9|924
1705588500000|2024-01-18 14:35:00|10862.7|10861.8|10855.8|10854.9|10864.3|10863.4|10855.3|10854.5|859
1705588800000|2024-01-18 14:40:00|10855.9|10855|10851|10850.1|10860|10859.1|10850.9|10850|879
1705589100000|2024-01-18 14:45:00|10850.9|10850|10852.4|10851.5|10855.3|10854.4|10849.8|10848.9|817
1705589400000|2024-01-18 14:50:00|10852.3|10851.4|10857.6|10856.7|10859.1|10858.2|10850.9|10850|782
1705589700000|2024-01-18 14:55:00|10857.3|10856.4|10860.1|10859.2|10860.4|10859.5|10854.8|10853.9|692
1705590000000|2024-01-18 15:00:00|10860|10859.1|10855.1|10854.2|10863.5|10862.7|10853.9|10853|827
1705590300000|2024-01-18 15:05:00|10855|10854.1|10858|10857.1|10862.4|10861.5|10853.7|10852.8|724
1705590600000|2024-01-18 15:10:00|10858.2|10857.3|10861.4|10860.5|10863.3|10862.4|10856|10855.1|744
1705590900000|2024-01-18 15:15:00|10861.5|10860.6|10862.9|10862|10867.6|10866.7|10860.3|10859.4|701
1705591200000|2024-01-18 15:20:00|10863|10862.1|10858.2|10857.3|10863.5|10862.6|10857.3|10856.4|573
1705591500000|2024-01-18 15:25:00|10858.3|10857.4|10861|10860.1|10861.3|10860.4|10856.6|10855.7|555
1705591800000|2024-01-18 15:30:00|10861.1|10860.2|10863.1|10862.2|10865.3|10864.4|10859.1|10858.2|647
1705592100000|2024-01-18 15:35:00|10863|10862.1|10867.4|10866.5|10868.5|10867.6|10862.6|10861.7|627
1705592400000|2024-01-18 15:40:00|10867.5|10866.6|10865.7|10864.8|10867.5|10866.6|10862.5|10861.6|601
1705592700000|2024-01-18 15:45:00|10865.9|10865|10858.4|10857.5|10866.1|10865.2|10856.4|10855.7|670
1705593000000|2024-01-18 15:50:00|10858.2|10857.6|10852.3|10851.4|10860.2|10859.4|10852.1|10851.2|621
1705593300000|2024-01-18 15:55:00|10852.2|10851.3|10852.6|10851.7|10854.3|10853.4|10847.2|10846.3|689
1705593600000|2024-01-18 16:00:00|10852.5|10851.6|10854|10853.1|10855.6|10854.7|10850.9|10850|628
1705593900000|2024-01-18 16:05:00|10854.1|10853.2|10857.6|10856.7|10859.9|10859|10852.8|10851.9|468
1705594200000|2024-01-18 16:10:00|10857.5|10856.6|10861|10860.1|10861.6|10860.7|10857|10856.1|554
1705594500000|2024-01-18 16:15:00|10860.9|10860|10862.7|10861.8|10865|10864.3|10860.5|10859.6|423
1705594800000|2024-01-18 16:20:00|10862.9|10862|10864.9|10864|10866.4|10865.5|10862.4|10861.7|448
1705595100000|2024-01-18 16:25:00|10865|10864.1|10868.4|10867.5|10868.6|10867.7|10864.2|10863.3|389
1705595400000|2024-01-18 16:30:00|10868.9|10867.8|10869|10868.1|10870.5|10869.6|10867|10866.1|469
1705595700000|2024-01-18 16:35:00|10869.2|10868.3|10866.8|10865.9|10869.9|10869|10866.6|10865.7|331
1705596000000|2024-01-18 16:40:00|10866.9|10866|10864.8|10863.9|10867.9|10867|10863.9|10863|429
1705596300000|2024-01-18 16:45:00|10864.9|10864|10861.3|10860.4|10867|10866.1|10860.7|10859.8|401
1705596600000|2024-01-18 16:50:00|10861.2|10860.3|10864.1|10863.2|10865.5|10864.7|10861.1|10860.2|359
1705596900000|2024-01-18 16:55:00|10864.2|10863.3|10862.4|10861.5|10864.5|10863.6|10860.4|10859.5|296
1705597200000|2024-01-18 17:00:00|10862.3|10861.4|10854.7|10853.8|10862.3|10861.4|10854.5|10853.6|580
1705597500000|2024-01-18 17:05:00|10854.4|10853.5|10851.8|10850.9|10856.2|10855.3|10851.4|10850.5|560
1705597800000|2024-01-18 17:10:00|10851.7|10850.8|10856|10855.1|10856.3|10855.4|10850.6|10849.7|442
1705598100000|2024-01-18 17:15:00|10855.9|10855|10857.3|10856.4|10858.9|10858|10855.9|10855|405
1705598400000|2024-01-18 17:20:00|10857.4|10856.5|10859.4|10858.5|10859.6|10858.7|10856.3|10855.4|397
1705598700000|2024-01-18 17:25:00|10859.6|10858.7|10859.4|10858.5|10860.3|10859.5|10858.4|10857.5|382
1705599000000|2024-01-18 17:30:00|10859.2|10858.3|10856.9|10856|10859.8|10859|10856.3|10855.4|388
1705599300000|2024-01-18 17:35:00|10856.7|10855.8|10862.1|10861.2|10862.3|10861.4|10856.1|10855.2|234
1705599600000|2024-01-18 17:40:00|10862.2|10861.3|10863.8|10862.9|10863.8|10862.9|10860.3|10859.4|342
1705599900000|2024-01-18 17:45:00|10863.9|10863|10863|10862.1|10864.9|10864|10862.9|10862|234
1705600200000|2024-01-18 17:50:00|10862.9|10862|10861.1|10860.2|10863.1|10862.2|10860.5|10859.6|264
1705600500000|2024-01-18 17:55:00|10861.2|10860.3|10860.2|10859.3|10861.3|10860.4|10859.5|10858.6|231
1705600800000|2024-01-18 18:00:00|10860.1|10859.5|10859.9|10859|10860.8|10859.9|10855.9|10855|383
1705601100000|2024-01-18 18:05:00|10859.7|10858.8|10857.2|10856.3|10860.6|10859.7|10856.3|10855.4|447
1705601400000|2024-01-18 18:10:00|10857.1|10856.2|10856.8|10855.9|10858|10857.1|10854.9|10854|412
1705601700000|2024-01-18 18:15:00|10856.6|10855.7|10855.8|10854.9|10857.7|10857|10854.7|10853.8|391
1705602000000|2024-01-18 18:20:00|10855.7|10854.8|10859.6|10858.7|10860.2|10859.3|10855.1|10854.2|339
1705602300000|2024-01-18 18:25:00|10859.4|10858.5|10859.3|10858.4|10860.8|10859.9|10857.7|10856.8|359
1705602600000|2024-01-18 18:30:00|10859.2|10858.3|10859.2|10858.3|10859.6|10858.7|10857.8|10856.9|243
1705602900000|2024-01-18 18:35:00|10859.1|10858.2|10861|10860.1|10862.3|10861.6|10859.1|10858.2|253
1705603200000|2024-01-18 18:40:00|10860.9|10860|10862.5|10861.6|10863.3|10862.5|10860.9|10860|320
1705603500000|2024-01-18 18:45:00|10862.4|10861.5|10862.8|10861.9|10863.3|10862.4|10860.8|10859.9|192
1705603800000|2024-01-18 18:50:00|10862.9|10862|10865.5|10864.6|10865.6|10864.7|10862.5|10861.6|375
1705604100000|2024-01-18 18:55:00|10865.6|10864.7|10864.3|10863.4|10866.3|10865.4|10864.3|10863.4|360
1705604400000|2024-01-18 19:00:00|10864.2|10863.3|10866|10865.1|10866.1|10865.2|10862.9|10862|354
1705604700000|2024-01-18 19:05:00|10866.1|10865.2|10867.6|10866.7|10868.5|10867.6|10864.7|10863.8|327
1705605000000|2024-01-18 19:10:00|10867.5|10866.6|10866.5|10865.6|10868.7|10867.9|10866.4|10865.5|316
1705605300000|2024-01-18 19:15:00|10866.4|10865.5|10865.2|10864.3|10866.6|10865.7|10863.1|10862.2|261
1705605600000|2024-01-18 19:20:00|10865.3|10864.4|10867.2|10866.3|10867.9|10867|10863|10862.1|351
1705605900000|2024-01-18 19:25:00|10867.5|10866.6|10868.2|10867.3|10868.7|10867.8|10866.2|10865.3|355
1705606200000|2024-01-18 19:30:00|10868.3|10867.4|10866.8|10865.9|10869.7|10868.8|10866.8|10865.9|343
1705606500000|2024-01-18 19:35:00|10866.6|10865.7|10865.7|10864.8|10868|10867.1|10864.9|10864|258
1705606800000|2024-01-18 19:40:00|10865.8|10864.9|10862.6|10861.7|10866.5|10865.6|10862.1|10861.2|257
1705607100000|2024-01-18 19:45:00|10862.5|10861.6|10863.1|10862.2|10863.1|10862.2|10860.6|10859.7|295
1705607400000|2024-01-18 19:50:00|10863|10862.1|10863.6|10863|10864.2|10863.3|10861.8|10860.9|207
1705607700000|2024-01-18 19:55:00|10863.8|10862.9|10862.3|10861.4|10865.5|10864.6|10861.9|10861|294
1705608000000|2024-01-18 20:00:00|10862.2|10861.3|10863.2|10862.3|10863.3|10862.4|10861.2|10860.3|269
1705608300000|2024-01-18 20:05:00|10863.1|10862.2|10866|10865.1|10866.6|10865.7|10862.6|10861.7|262
1705608600000|2024-01-18 20:10:00|10865.9|10865|10864.3|10863.4|10866.1|10865.2|10863.6|10862.7|296
1705608900000|2024-01-18 20:15:00|10864.2|10863.3|10866.5|10865.6|10867.1|10866.2|10864.1|10863.2|214
1705609200000|2024-01-18 20:20:00|10866.9|10866|10866.6|10865.7|10867.5|10866.6|10865.9|10865|221
1705609500000|2024-01-18 20:25:00|10866.5|10865.6|10866.9|10866|10867.6|10866.7|10865.8|10864.9|299
1705609800000|2024-01-18 20:30:00|10867|10866.1|10867.5|10866.6|10868.6|10867.7|10866.4|10865.6|282
1705610100000|2024-01-18 20:35:00|10867.4|10866.5|10865.3|10864.4|10868.2|10867.3|10865.3|10864.4|208
1705610400000|2024-01-18 20:40:00|10865.2|10864.3|10865.5|10864.6|10866.3|10865.4|10864.5|10863.7|276
1705610700000|2024-01-18 20:45:00|10865.4|10864.5|10865.9|10865|10866.5|10865.7|10864.1|10863.4|265
1705611000000|2024-01-18 20:50:00|10865.8|10864.9|10867.9|10867|10869.1|10868.3|10865.6|10864.7|333
1705611300000|2024-01-18 20:55:00|10867.8|10866.9|10869.6|10868.7|10869.9|10869|10866.8|10865.9|340
1705611600000|2024-01-18 21:00:00|10869.5|10868.6|10869|10868.1|10869.8|10868.9|10868.9|10868|196
1705611900000|2024-01-18 21:05:00|10869.1|10868.2|10870.3|10869.4|10870.3|10869.4|10869|10868.1|72
1705612200000|2024-01-18 21:10:00|10870.4|10869.5|10872.4|10871.5|10872.5|10871.6|10870.4|10869.5|125
1705612500000|2024-01-18 21:15:00|10872.5|10871.6|10873.4|10872.5|10873.8|10872.9|10872.4|10871.5|132
1705612800000|2024-01-18 21:20:00|10873.9|10873|10874.4|10873.5|10875.3|10874.5|10873.8|10872.9|171
1705613100000|2024-01-18 21:25:00|10874.5|10873.6|10874.7|10873.8|10875.7|10874.8|10874.5|10873.6|117
1705613400000|2024-01-18 21:30:00|10874.8|10873.9|10876.9|10876|10876.9|10876|10874.7|10873.8|133
1705613700000|2024-01-18 21:35:00|10877|10876.1|10877.4|10876.5|10878|10877.1|10876.8|10875.9|91
1705614000000|2024-01-18 21:40:00|10877.5|10876.6|10877|10876.1|10877.8|10876.9|10876.9|10876|104
1705614300000|2024-01-18 21:45:00|10876.9|10876|10875.6|10874.7|10877|10876.1|10875.1|10874.2|121
1705614600000|2024-01-18 21:50:00|10875.7|10874.8|10876|10875.1|10876.4|10875.5|10875.2|10874.3|129
1705614900000|2024-01-18 21:55:00|10876.3|10874.8|10877.1|10875.6|10877.3|10875.8|10876.3|10874.8|178
1705615200000|2024-01-18 22:00:00|10879.1|10872.7|10879.1|10872.5|10879.5|10873|10876.7|10870.1|39
1705615500000|2024-01-18 22:05:00|10878.9|10872.3|10876.9|10870.3|10879.8|10873.2|10876.7|10870.1|19
1705615800000|2024-01-18 22:10:00|10876.8|10870.2|10876.1|10869.5|10878.8|10872.2|10874.7|10868.1|149
1705616100000|2024-01-18 22:15:00|10875.7|10869.1|10875.1|10868.5|10879.2|10872.6|10873.3|10866.7|167
1705616400000|2024-01-18 22:20:00|10875.2|10868.6|10878.8|10872.2|10879|10872.4|10874.9|10868.3|47
1705616700000|2024-01-18 22:25:00|10878.7|10872.1|10878.8|10872.2|10878.8|10872.2|10878.5|10871.9|15
1705617000000|2024-01-18 22:30:00|10878.7|10872.1|10879.5|10873.2|10879.7|10873.7|10878.3|10871.9|34
1705617300000|2024-01-18 22:35:00|10879.1|10873.1|10878.9|10874.2|10879.3|10874.2|10878.7|10872.4|38
1705617600000|2024-01-18 22:40:00|10878.8|10874.1|10878.6|10872|10879.9|10874.1|10874.2|10867.6|119
1705617900000|2024-01-18 22:45:00|10878.7|10872.1|10878.3|10872.3|10879.3|10872.7|10878.2|10872|71
1705618200000|2024-01-18 22:50:00|10878.4|10872.2|10879.3|10872.7|10879.3|10872.7|10874.8|10868.2|122
1705618500000|2024-01-18 22:55:00|10879.2|10872.6|10875.8|10869.2|10879.2|10872.6|10873.4|10866.8|176
1705618800000|2024-01-18 23:00:00|10875.9|10869.3|10878.3|10876.8|10879.7|10877.3|10875.9|10869.3|106
1705619100000|2024-01-18 23:05:00|10878|10877.1|10877.8|10876.9|10878.2|10877.3|10877.8|10876.9|22
1705619400000|2024-01-18 23:10:00|10877.7|10876.8|10879|10878.1|10879.5|10878.6|10877.1|10876.2|49
1705619700000|2024-01-18 23:15:00|10878.8|10877.9|10878.7|10877.8|10879.3|10878.4|10878.3|10877.4|134
1705620000000|2024-01-18 23:20:00|10878.8|10877.9|10878.6|10877.7|10879.2|10878.3|10878.5|10877.6|76
1705620300000|2024-01-18 23:25:00|10878.7|10877.8|10877.8|10876.9|10879.5|10878.6|10877.8|10876.9|89
1705620600000|2024-01-18 23:30:00|10877.7|10876.8|10875.3|10874.4|10877.7|10876.8|10875.2|10874.3|84
1705620900000|2024-01-18 23:35:00|10875.4|10874.5|10876.5|10875.6|10876.9|10876|10875.3|10874.4|49
1705621200000|2024-01-18 23:40:00|10876.6|10875.7|10876.5|10875.6|10877|10876.1|10876.1|10875.2|58
1705621500000|2024-01-18 23:45:00|10876.4|10875.5|10876.1|10875.2|10876.8|10875.9|10876.1|10875.2|84
1705621800000|2024-01-18 23:50:00|10876.2|10875.3|10878.4|10877.5|10878.8|10877.9|10876.2|10875.3|61
1705622100000|2024-01-18 23:55:00|10878.3|10877.4|10880.5|10879.6|10881|10880.1|10877.9|10877|81
1705622400000|2024-01-19 00:00:00|10880.7|10879.8|10879.4|10878.5|10880.9|10880|10878.3|10877.4|153
1705622700000|2024-01-19 00:05:00|10879.3|10878.4|10880.2|10879.3|10881|10880.1|10879.3|10878.4|123
1705623000000|2024-01-19 00:10:00|10880.3|10879.4|10879.8|10878.9|10880.3|10879.4|10878.8|10877.9|117
1705623300000|2024-01-19 00:15:00|10879.7|10878.8|10880.9|10880|10881.2|10880.3|10879.2|10878.3|105
1705623600000|2024-01-19 00:20:00|10881.2|10880.3|10880.8|10879.9|10881.8|10880.9|10880.2|10879.3|124
1705623900000|2024-01-19 00:25:00|10880.9|10880|10881.2|10880.3|10882.1|10881.2|10880.4|10879.5|107
1705624200000|2024-01-19 00:30:00|10881.3|10880.4|10879.9|10879|10882.4|10881.5|10879.1|10878.2|155
1705624500000|2024-01-19 00:35:00|10880|10879.1|10880.2|10879.3|10880.6|10879.7|10879.3|10878.4|185
1705624800000|2024-01-19 00:40:00|10880.3|10879.4|10880.3|10879.4|10881.1|10880.2|10879.7|10878.9|171
1705625100000|2024-01-19 00:45:00|10880.2|10879.3|10880|10879.1|10881.9|10881|10879.5|10878.6|216
1705625400000|2024-01-19 00:50:00|10880.1|10879.2|10881.3|10880.4|10881.5|10880.6|10878.8|10877.9|247
1705625700000|2024-01-19 00:55:00|10881.6|10880.7|10880.4|10879.5|10882|10881.1|10880.1|10879.2|189
1705626000000|2024-01-19 01:00:00|10880.8|10879.9|10879.8|10878.9|10881.3|10880.4|10879.2|10878.3|141
1705626300000|2024-01-19 01:05:00|10879.5|10878.6|10877|10876.1|10879.5|10878.6|10876.6|10875.7|187
1705626600000|2024-01-19 01:10:00|10876.9|10876|10880.5|10879.6|10881.1|10880.2|10876.9|10876|168
1705626900000|2024-01-19 01:15:00|10880.6|10879.7|10880.1|10879.2|10882|10881.1|10879.4|10878.5|231
1705627200000|2024-01-19 01:20:00|10880|10879.1|10880.6|10879.7|10880.6|10879.7|10878.3|10877.4|281
1705627500000|2024-01-19 01:25:00|10880.5|10879.6|10880.5|10879.6|10881.4|10880.5|10877.6|10876.8|233
1705627800000|2024-01-19 01:30:00|10880.6|10879.7|10883.5|10882.6|10883.8|10882.9|10880.6|10879.7|264
1705628100000|2024-01-19 01:35:00|10883.4|10882.5|10883.6|10882.7|10884|10883.1|10882.6|10881.7|202
1705628400000|2024-01-19 01:40:00|10883.4|10882.5|10887|10886.1|10887.8|10886.9|10883.4|10882.5|257
1705628700000|2024-01-19 01:45:00|10887.1|10886.2|10884.9|10884|10887.7|10886.8|10884.3|10883.4|194
1705629000000|2024-01-19 01:50:00|10884.7|10883.8|10886.1|10885.2|10886.4|10885.5|10884.4|10883.5|211
1705629300000|2024-01-19 01:55:00|10886|10885.1|10886.1|10885.2|10886.2|10885.3|10884.9|10884|199
1705629600000|2024-01-19 02:00:00|10885.9|10885|10886.4|10885.5|10887.1|10886.2|10885.4|10884.5|259
1705629900000|2024-01-19 02:05:00|10886.3|10885.4|10885.4|10884.5|10886.6|10885.7|10884.8|10883.9|183
1705630200000|2024-01-19 02:10:00|10885.5|10884.6|10885.8|10884.9|10886.2|10885.3|10884.5|10883.6|168
1705630500000|2024-01-19 02:15:00|10885.7|10884.8|10883.4|10882.8|10885.8|10884.9|10882.9|10882.2|151
1705630800000|2024-01-19 02:20:00|10883.5|10882.9|10887.8|10886.9|10887.9|10887|10883.5|10882.6|147
1705631100000|2024-01-19 02:25:00|10887.7|10886.8|10889|10888.1|10889.3|10888.4|10886.4|10885.5|253
1705631400000|2024-01-19 02:30:00|10889.1|10888.2|10887.9|10887|10889.5|10888.6|10887.4|10886.5|168
1705631700000|2024-01-19 02:35:00|10887.8|10886.9|10887.8|10886.9|10888|10887.1|10887.1|10886.2|158
1705632000000|2024-01-19 02:40:00|10887.9|10887|10888.4|10887.5|10888.9|10888|10887.1|10886.2|180
1705632300000|2024-01-19 02:45:00|10888.2|10887.3|10890.1|10889.2|10890.1|10889.3|10887.5|10886.6|206
1705632600000|2024-01-19 02:50:00|10890.2|10889.3|10889.4|10888.5|10890.2|10889.3|10888.9|10888.2|147
1705632900000|2024-01-19 02:55:00|10889.5|10888.6|10888.6|10887.7|10890|10889.3|10888.5|10887.6|206
1705633200000|2024-01-19 03:00:00|10888.7|10887.8|10888.4|10887.5|10889.2|10888.3|10888.1|10887.2|193
1705633500000|2024-01-19 03:05:00|10888.5|10887.6|10888.4|10887.5|10889.3|10888.5|10888.1|10887.2|155
1705633800000|2024-01-19 03:10:00|10888.5|10887.6|10888.5|10887.6|10889.4|10888.5|10888.2|10887.3|128
1705634100000|2024-01-19 03:15:00|10888.6|10887.7|10889.6|10888.7|10889.8|10889|10888.4|10887.5|127
1705634400000|2024-01-19 03:20:00|10889.5|10888.6|10888.5|10887.6|10889.6|10888.7|10887.9|10887.1|118
1705634700000|2024-01-19 03:25:00|10888.4|10887.5|10888|10887.1|10888.5|10887.7|10887.8|10886.9|113
1705635000000|2024-01-19 03:30:00|10887.9|10887|10886.8|10885.9|10888.1|10887.3|10885.9|10885|178
1705635300000|2024-01-19 03:35:00|10886.7|10885.8|10887.5|10886.6|10887.6|10886.8|10886.4|10885.5|93
1705635600000|2024-01-19 03:40:00|10887.4|10886.5|10887.5|10886.6|10887.8|10886.9|10886.4|10885.5|83
1705635900000|2024-01-19 03:45:00|10887.6|10886.7|10887.9|10887|10888.3|10887.4|10887.1|10886.2|111
1705636200000|2024-01-19 03:50:00|10888|10887.1|10889.6|10888.7|10889.6|10888.7|10887.7|10886.8|100
1705636500000|2024-01-19 03:55:00|10889.5|10888.6|10889.5|10888.6|10889.6|10888.7|10888.7|10887.8|92
1705636800000|2024-01-19 04:00:00|10889.6|10888.7|10888.6|10887.7|10889.9|10889|10888.3|10887.4|71
1705637100000|2024-01-19 04:05:00|10888.8|10887.9|10888.7|10887.8|10889.4|10888.5|10888.7|10887.8|65
1705637400000|2024-01-19 04:10:00|10888.6|10887.7|10887.9|10887|10888.7|10887.8|10887.8|10886.9|88
1705637700000|2024-01-19 04:15:00|10888|10887.1|10887.7|10886.8|10888.4|10887.5|10887.6|10886.7|67
1705638000000|2024-01-19 04:20:00|10887.5|10886.6|10887.4|10886.5|10887.6|10886.7|10887.3|10886.4|55
1705638300000|2024-01-19 04:25:00|10887.3|10886.4|10886.9|10886|10887.4|10886.5|10885.9|10885|31
1705638600000|2024-01-19 04:30:00|10887|10886.1|10886.9|10886|10887.5|10886.6|10886.6|10885.7|71
1705638900000|2024-01-19 04:35:00|10887|10886.1|10886.9|10886|10887|10886.2|10886.6|10885.9|75
1705639200000|2024-01-19 04:40:00|10887|10886.1|10888.5|10887.6|10888.5|10887.6|10886.8|10886|91
1705639500000|2024-01-19 04:45:00|10888.6|10887.7|10887.9|10887|10888.6|10887.7|10887.4|10886.5|59
1705639800000|2024-01-19 04:50:00|10888|10887.1|10887.4|10886.5|10888.5|10887.6|10887.3|10886.4|49
1705640100000|2024-01-19 04:55:00|10887.3|10886.4|10887|10886.1|10887.5|10886.6|10886.9|10886|58
1705640400000|2024-01-19 05:00:00|10887.1|10886.2|10886.9|10886|10887.6|10886.7|10886.8|10885.9|116
1705640700000|2024-01-19 05:05:00|10887.1|10886.2|10887.1|10886.2|10887.3|10886.4|10885.8|10884.9|113
1705641000000|2024-01-19 05:10:00|10887|10886.1|10887.4|10886.5|10887.6|10886.7|10886.6|10885.7|102
1705641300000|2024-01-19 05:15:00|10887.5|10886.6|10886.3|10885.4|10887.6|10886.7|10886.2|10885.3|107
1705641600000|2024-01-19 05:20:00|10886.1|10885.2|10885.9|10885|10887.2|10886.3|10885.3|10884.4|120
1705641900000|2024-01-19 05:25:00|10885.8|10884.9|10884.9|10884|10886|10885.1|10884.3|10883.4|104
1705642200000|2024-01-19 05:30:00|10884.8|10883.9|10883.4|10882.5|10885.3|10884.4|10883.4|10882.5|186
1705642500000|2024-01-19 05:35:00|10883.1|10882.2|10883|10882.1|10883.9|10883|10882.4|10881.5|121
1705642800000|2024-01-19 05:40:00|10882.9|10882|10881.9|10881|10883|10882.1|10880.1|10879.2|170
1705643100000|2024-01-19 05:45:00|10882|10881.1|10882.4|10881.5|10882.5|10881.6|10881.7|10880.8|89
1705643400000|2024-01-19 05:50:00|10882.3|10881.4|10881.4|10880.5|10882.4|10881.5|10881|10880.1|101
1705643700000|2024-01-19 05:55:00|10881.3|10880.4|10881.3|10880.4|10881.8|10880.9|10880.5|10879.6|149
1705644000000|2024-01-19 06:00:00|10881.4|10880.5|10880.5|10879.6|10881.4|10880.5|10879.1|10878.2|151
1705644300000|2024-01-19 06:05:00|10880.4|10879.5|10880.4|10879.5|10881.2|10880.3|10879.5|10878.6|112
1705644600000|2024-01-19 06:10:00|10880.1|10879.2|10880.2|10879.3|10880.4|10879.5|10879|10878.2|173
1705644900000|2024-01-19 06:15:00|10880.3|10879.4|10881|10880.1|10882.2|10881.3|10880.3|10879.4|154
1705645200000|2024-01-19 06:20:00|10880.9|10880|10879.1|10878.2|10880.9|10880|10879.1|10878.2|125
1705645500000|2024-01-19 06:25:00|10879|10878.1|10877.9|10877|10879|10878.1|10876.9|10876|150
1705645800000|2024-01-19 06:30:00|10877.8|10876.9|10877.4|10876.5|10877.9|10877|10876|10875.1|182
1705646100000|2024-01-19 06:35:00|10877.3|10876.4|10879.4|10878.5|10879.6|10878.7|10877.3|10876.4|142
1705646400000|2024-01-19 06:40:00|10879.5|10878.6|10879.5|10878.6|10880|10879.1|10878.1|10877.2|169
1705646700000|2024-01-19 06:45:00|10879.4|10878.5|10880|10879.1|10880|10879.1|10878.9|10878|153
1705647000000|2024-01-19 06:50:00|10880.1|10879.2|10880.9|10880|10882|10881.1|10879.8|10878.9|137
1705647300000|2024-01-19 06:55:00|10881|10880.1|10881.5|10880.6|10882.8|10881.9|10880.6|10879.7|179
1705647600000|2024-01-19 07:00:00|10881.7|10880.8|10882.9|10882|10883.4|10882.5|10877.4|10876.5|456
1705647900000|2024-01-19 07:05:00|10882.8|10881.9|10878.5|10877.6|10883.1|10882.2|10878.1|10877.2|313
1705648200000|2024-01-19 07:10:00|10878.3|10877.4|10877|10876.1|10878.5|10877.6|10875.1|10874.2|250
1705648500000|2024-01-19 07:15:00|10876.9|10876|10878.4|10877.5|10879|10878.1|10876.7|10875.8|273
1705648800000|2024-01-19 07:20:00|10878.3|10877.4|10879.4|10878.5|10881|10880.1|10877.7|10876.8|256
1705649100000|2024-01-19 07:25:00|10879|10878.1|10879|10878.1|10880.3|10879.4|10878|10877.1|211
1705649400000|2024-01-19 07:30:00|10878.8|10877.9|10880.4|10879.5|10882.5|10881.6|10878.4|10877.5|260
1705649700000|2024-01-19 07:35:00|10880.5|10879.6|10883.3|10882.4|10885.1|10884.2|10879.9|10879|320
1705650000000|2024-01-19 07:40:00|10883.2|10882.3|10885.9|10885.3|10886.8|10885.9|10882.6|10881.7|292
1705650300000|2024-01-19 07:45:00|10886.1|10885.2|10883.5|10882.6|10886.1|10885.2|10883.3|10882.4|263
1705650600000|2024-01-19 07:50:00|10883.2|10882.3|10882.6|10881.7|10884.6|10883.7|10882.4|10881.5|264
1705650900000|2024-01-19 07:55:00|10882.4|10881.5|10879.9|10879|10882.4|10881.5|10879.3|10878.4|349
1705651200000|2024-01-19 08:00:00|10879.5|10878.9|10879.6|10878.7|10882.4|10881.5|10877.1|10876.4|477
1705651500000|2024-01-19 08:05:00|10879.9|10879|10878.4|10877.5|10882|10881.1|10878.3|10877.4|373
1705651800000|2024-01-19 08:10:00|10878.3|10877.4|10879.9|10879|10881.5|10880.6|10877.9|10877|376
1705652100000|2024-01-19 08:15:00|10880|10879.1|10873.8|10872.9|10880|10879.1|10873.8|10872.9|404
1705652400000|2024-01-19 08:20:00|10874.1|10873.2|10874.8|10873.9|10875.2|10874.4|10873.7|10872.8|238
1705652700000|2024-01-19 08:25:00|10874.7|10873.8|10872.9|10872|10874.8|10873.9|10872|10871.1|274
1705653000000|2024-01-19 08:30:00|10872.8|10871.9|10871.3|10870.4|10873.4|10872.7|10868.6|10867.7|386
1705653300000|2024-01-19 08:35:00|10870.9|10870.3|10873.3|10872.4|10874.3|10873.4|10870.9|10870.2|281
1705653600000|2024-01-19 08:40:00|10873.4|10872.5|10870.7|10869.8|10873.4|10872.5|10870.6|10869.7|258
1705653900000|2024-01-19 08:45:00|10870.5|10869.6|10873.5|10872.6|10873.8|10872.9|10869.5|10868.6|295
1705654200000|2024-01-19 08:50:00|10873.8|10872.9|10876.5|10875.6|10876.8|10875.9|10872|10871.3|284
1705654500000|2024-01-19 08:55:00|10876.7|10875.8|10877.7|10876.8|10880|10879.2|10875.3|10874.4|346
1705654800000|2024-01-19 09:00:00|10877.6|10876.7|10872.9|10872|10878.2|10877.3|10872.7|10871.8|422
1705655100000|2024-01-19 09:05:00|10873|10872.1|10874.7|10873.8|10875.7|10874.8|10871.8|10871|347
1705655400000|2024-01-19 09:10:00|10874.6|10873.7|10876.8|10875.9|10877|10876.1|10872.7|10871.9|336
1705655700000|2024-01-19 09:15:00|10876.7|10875.8|10878.8|10877.9|10878.9|10878.1|10876.7|10875.8|330
1705656000000|2024-01-19 09:20:00|10878.9|10878|10881.5|10880.6|10881.7|10880.9|10878.3|10877.5|323
1705656300000|2024-01-19 09:25:00|10881.4|10880.5|10884.3|10883.4|10885.1|10884.2|10881.3|10880.4|362
1705656600000|2024-01-19 09:30:00|10884.4|10883.5|10882.6|10881.7|10884.7|10883.8|10881.8|10881|361
1705656900000|2024-01-19 09:35:00|10882.7|10881.8|10882.7|10881.8|10884.5|10883.6|10881.9|10881.3|361
1705657200000|2024-01-19 09:40:00|10882.6|10881.7|10876.9|10876|10882.8|10881.9|10876.7|10875.8|288
1705657500000|2024-01-19 09:45:00|10876.8|10875.9|10879.4|10878.5|10879.4|10878.5|10876.4|10875.5|212
1705657800000|2024-01-19 09:50:00|10879.5|10878.6|10883.7|10882.8|10885.4|10884.5|10879.3|10878.4|250
1705658100000|2024-01-19 09:55:00|10883.5|10882.6|10883.5|10882.6|10884.5|10883.6|10882|10881.1|293
1705658400000|2024-01-19 10:00:00|10883.4|10882.5|10884.7|10883.8|10885.6|10884.8|10881.8|10880.9|322
1705658700000|2024-01-19 10:05:00|10884.8|10883.9|10878.9|10878|10884.8|10884.1|10878.9|10878|350
1705659000000|2024-01-19 10:10:00|10878.7|10877.8|10876.6|10875.7|10880.3|10879.5|10876.1|10875.2|301
1705659300000|2024-01-19 10:15:00|10876.5|10875.6|10877.8|10876.9|10878.7|10877.8|10876.4|10875.6|243
1705659600000|2024-01-19 10:20:00|10877.9|10877|10877.6|10876.7|10878.9|10878|10876.3|10875.4|292
1705659900000|2024-01-19 10:25:00|10877.5|10876.6|10875.8|10874.9|10877.5|10876.6|10875.4|10874.7|291
1705660200000|2024-01-19 10:30:00|10875.5|10875.2|10877.9|10877.3|10877.9|10877.3|10873.6|10872.7|269
1705660500000|2024-01-19 10:35:00|10878.3|10877.4|10879.6|10878.7|10881.2|10880.3|10877.7|10876.8|301
1705660800000|2024-01-19 10:40:00|10879.5|10878.6|10879.1|10878.2|10880.6|10879.7|10878.2|10877.3|216
1705661100000|2024-01-19 10:45:00|10879|10878.1|10881.5|10880.6|10881.5|10880.6|10879|10878.1|163
1705661400000|2024-01-19 10:50:00|10881.6|10880.7|10882.1|10881.2|10883.1|10882.2|10880.5|10879.6|194
1705661700000|2024-01-19 10:55:00|10882|10881.1|10881.5|10880.6|10883.1|10882.2|10881.2|10880.4|251
1705662000000|2024-01-19 11:00:00|10881.6|10880.7|10880.5|10879.6|10881.9|10881.1|10879.6|10879|260
1705662300000|2024-01-19 11:05:00|10880.4|10879.5|10882.3|10881.4|10882.3|10881.4|10879.7|10878.9|203
1705662600000|2024-01-19 11:10:00|10882.4|10881.5|10887.3|10886.4|10888|10887.1|10882.3|10881.4|353
1705662900000|2024-01-19 11:15:00|10887.1|10886.2|10886.9|10886|10887.6|10886.7|10884.7|10884|254
1705663200000|2024-01-19 11:20:00|10887|10886.1|10887.3|10886.4|10889.4|10888.6|10885.7|10884.8|254
1705663500000|2024-01-19 11:25:00|10887.4|10886.5|10889.5|10888.6|10890.1|10889.2|10887|10886.1|236
1705663800000|2024-01-19 11:30:00|10889.7|10888.8|10890.9|10890|10893.6|10892.7|10888.8|10887.9|308
1705664100000|2024-01-19 11:35:00|10890.8|10889.9|10888.3|10887.4|10891|10890.1|10886.7|10885.8|213
1705664400000|2024-01-19 11:40:00|10888.2|10887.3|10887.8|10886.9|10888.4|10887.6|10886.7|10885.8|214
1705664700000|2024-01-19 11:45:00|10887.7|10886.8|10885.9|10885.3|10888.9|10888|10885.9|10885.1|224
1705665000000|2024-01-19 11:50:00|10886|10885.4|10887.3|10886.4|10889.2|10888.6|10886|10885.2|209
1705665300000|2024-01-19 11:55:00|10887.4|10886.5|10887.9|10887|10888.4|10887.5|10885.7|10884.8|235
1705665600000|2024-01-19 12:00:00|10887.8|10886.9|10886.3|10885.4|10888.5|10887.6|10885.6|10884.7|318
1705665900000|2024-01-19 12:05:00|10886.2|10885.3|10883.4|10882.5|10886.3|10885.4|10881.9|10881.3|285
1705666200000|2024-01-19 12:10:00|10883.5|10882.8|10884|10883.1|10885.3|10884.4|10882.7|10881.9|232
1705666500000|2024-01-19 12:15:00|10884.2|10883.3|10881.8|10880.9|10884.2|10883.3|10880.9|10880.3|185
1705666800000|2024-01-19 12:20:00|10881.6|10881|10882.1|10881.2|10883.7|10882.8|10881.1|10880.3|178
1705667100000|2024-01-19 12:25:00|10882|10881.1|10883.8|10882.9|10884.5|10883.6|10881.8|10880.9|217
1705667400000|2024-01-19 12:30:00|10883.9|10883|10884.7|10883.8|10885.7|10884.8|10883.2|10882.3|234
1705667700000|2024-01-19 12:35:00|10884.8|10883.9|10883.7|10882.8|10885.4|10884.6|10882.7|10881.8|220
1705668000000|2024-01-19 12:40:00|10883.6|10882.7|10883.1|10882.5|10884.6|10883.7|10882.6|10881.8|214
1705668300000|2024-01-19 12:45:00|10883|10882.4|10880.5|10879.9|10883|10882.4|10880.5|10879.9|252
1705668600000|2024-01-19 12:50:00|10880.6|10880|10881|10880.1|10883.6|10882.7|10880.4|10879.8|247
1705668900000|2024-01-19 12:55:00|10881.1|10880.2|10883.1|10882.2|10885.7|10884.8|10881.1|10880.2|313
1705669200000|2024-01-19 13:00:00|10883.2|10882.3|10884.3|10883.4|10887.7|10886.8|10882.8|10882.2|451
1705669500000|2024-01-19 13:05:00|10884.4|10883.5|10887.2|10886.6|10887.7|10886.8|10881.8|10881|415
1705669800000|2024-01-19 13:10:00|10887.4|10886.5|10885.8|10885.2|10888.1|10887.3|10885.1|10884.2|397
1705670100000|2024-01-19 13:15:00|10885.9|10885.3|10889|10888.1|10889.2|10888.3|10885.3|10884.5|329
1705670400000|2024-01-19 13:20:00|10888.9|10888|10884.2|10883.3|10888.9|10888|10883.7|10882.8|455
1705670700000|2024-01-19 13:25:00|10884.3|10883.4|10885.4|10884.5|10886.5|10885.6|10883.4|10882.5|400
1705671000000|2024-01-19 13:30:00|10885.5|10884.6|10885.6|10884.7|10890.1|10889.2|10884.1|10883.2|634
1705671300000|2024-01-19 13:35:00|10885.5|10884.6|10882.9|10882.3|10887.4|10886.5|10882.4|10881.5|496
1705671600000|2024-01-19 13:40:00|10883.1|10882.2|10878.3|10877.4|10883.1|10882.2|10876|10875.1|529
1705671900000|2024-01-19 13:45:00|10878.1|10877.5|10880.8|10879.9|10882.4|10881.5|10878|10877.1|477
1705672200000|2024-01-19 13:50:00|10880.7|10879.8|10880.9|10880|10882.1|10881.2|10878.8|10878.2|479
1705672500000|2024-01-19 13:55:00|10880.8|10879.9|10881.1|10880.2|10881.6|10880.7|10878.3|10877.5|443
1705672800000|2024-01-19 14:00:00|10881|10880.1|10883.2|10882.3|10883.8|10882.9|10879.7|10878.8|495
1705673100000|2024-01-19 14:05:00|10883.1|10882.2|10880.2|10879.3|10884.3|10883.4|10880.1|10879.2|381
1705673400000|2024-01-19 14:10:00|10880|10879.4|10878.1|10877.2|10881|10880.1|10877.5|10876.6|405
1705673700000|2024-01-19 14:15:00|10877.9|10877|10877.2|10876.3|10878.7|10877.8|10875.6|10874.7|450
1705674000000|2024-01-19 14:20:00|10877.1|10876.2|10879.2|10878.3|10879.5|10878.6|10873.7|10872.8|462
1705674300000|2024-01-19 14:25:00|10879.3|10878.4|10874.2|10873.3|10879.3|10878.4|10874.1|10873.2|449
1705674600000|2024-01-19 14:30:00|10874.1|10873.2|10877.1|10876.2|10880.8|10879.9|10873.4|10872.5|647
1705674900000|2024-01-19 14:35:00|10877|10876.1|10868.8|10867.9|10877|10876.1|10868.3|10867.4|642
1705675200000|2024-01-19 14:40:00|10868.9|10868|10871.1|10870.2|10872|10871.1|10866.2|10865.3|615
1705675500000|2024-01-19 14:45:00|10871.2|10870.3|10873.8|10872.9|10875.8|10874.9|10870.7|10869.8|549
1705675800000|2024-01-19 14:50:00|10873.7|10872.8|10877|10876.1|10878.5|10877.6|10872.9|10872|509
1705676100000|2024-01-19 14:55:00|10876.9|10876|10881|10880.1|10881|10880.1|10875.8|10874.9|466
1705676400000|2024-01-19 15:00:00|10882.5|10881.6|10882.9|10882|10891.2|10889.5|10878.4|10877.5|1263
1705676700000|2024-01-19 15:05:00|10883|10882.1|10876.1|10875.2|10883.5|10882.6|10873.4|10872.5|964
1705677000000|2024-01-19 15:10:00|10876|10875.1|10873.4|10872.5|10877.8|10876.9|10870.3|10869.4|837
1705677300000|2024-01-19 15:15:00|10873.5|10872.6|10875.9|10875.3|10876.1|10875.4|10873.1|10872.2|694
1705677600000|2024-01-19 15:20:00|10876|10875.1|10876|10875.1|10879.4|10878.5|10871.9|10871|698
1705677900000|2024-01-19 15:25:00|10875.9|10875|10878.4|10877.5|10879.1|10878.2|10875.2|10874.3|540
1705678200000|2024-01-19 15:30:00|10878.2|10877.3|10875.4|10874.5|10878.4|10877.5|10873|10872.1|593
1705678500000|2024-01-19 15:35:00|10875.5|10874.6|10877.9|10877|10880.4|10879.5|10874.8|10874|648
1705678800000|2024-01-19 15:40:00|10878.1|10877.2|10882.4|10881.5|10882.8|10881.9|10875.7|10874.8|662
1705679100000|2024-01-19 15:45:00|10882.3|10881.4|10876.4|10875.5|10884.7|10883.8|10876.3|10875.4|662
1705679400000|2024-01-19 15:50:00|10876.3|10875.4|10881.1|10880.2|10882.5|10881.6|10875.6|10874.8|644
1705679700000|2024-01-19 15:55:00|10881|10880.1|10883|10882.1|10884|10883.1|10880.9|10880|672
1705680000000|2024-01-19 16:00:00|10883.2|10882.3|10884.4|10883.5|10886.7|10886|10881.2|10880.3|666
1705680300000|2024-01-19 16:05:00|10884.3|10883.4|10886.5|10885.6|10887.8|10886.9|10884.2|10883.3|420
1705680600000|2024-01-19 16:10:00|10886.6|10885.7|10882.9|10882|10887.8|10886.9|10882.4|10881.5|480
1705680900000|2024-01-19 16:15:00|10883|10882.1|10884|10883.1|10886.2|10885.3|10881.9|10881.2|458
1705681200000|2024-01-19 16:20:00|10884.1|10883.2|10882.9|10882|10884.7|10883.8|10882.2|10881.3|470
1705681500000|2024-01-19 16:25:00|10882.8|10881.9|10887|10886.1|10887.6|10886.7|10882.8|10881.9|458
1705681800000|2024-01-19 16:30:00|10886.9|10886|10886.5|10885.6|10887.9|10887|10883.9|10883|494
1705682100000|2024-01-19 16:35:00|10886.3|10885.7|10887.1|10886.2|10887.3|10886.5|10884.4|10883.7|321
1705682400000|2024-01-19 16:40:00|10887|10886.5|10883.5|10882.6|10888.4|10887.6|10882.8|10881.9|487
1705682700000|2024-01-19 16:45:00|10883.4|10882.5|10883.8|10882.9|10884|10883.1|10881.6|10880.7|348
1705683000000|2024-01-19 16:50:00|10883.7|10882.8|10883.5|10882.6|10887.4|10886.5|10883.1|10882.3|424
1705683300000|2024-01-19 16:55:00|10883.6|10882.7|10887|10886.1|10888|10887.1|10882.8|10881.9|399
1705683600000|2024-01-19 17:00:00|10887.2|10886.4|10883.4|10882.5|10888.1|10887.4|10883.4|10882.5|430
1705683900000|2024-01-19 17:05:00|10883.3|10882.4|10882.5|10881.6|10885.4|10884.5|10882.4|10881.5|336
1705684200000|2024-01-19 17:10:00|10882.6|10881.7|10882.4|10881.5|10882.8|10882|10880.5|10879.7|379
1705684500000|2024-01-19 17:15:00|10882.5|10881.6|10885.5|10884.6|10886|10885.1|10882.1|10881.2|301
1705684800000|2024-01-19 17:20:00|10885.4|10884.5|10887|10886.1|10888|10887.3|10885.3|10884.4|309
1705685100000|2024-01-19 17:25:00|10886.9|10886.3|10890.5|10889.6|10890.5|10889.8|10886.8|10885.9|380
1705685400000|2024-01-19 17:30:00|10890.4|10889.5|10892.7|10891.8|10894|10893.1|10889.8|10888.9|366
1705685700000|2024-01-19 17:35:00|10892.5|10891.6|10890.4|10889.5|10893.9|10893|10890.1|10889.2|329
1705686000000|2024-01-19 17:40:00|10890.3|10889.4|10890.9|10890|10891.1|10890.2|10888.1|10887.2|380
1705686300000|2024-01-19 17:45:00|10890.8|10889.9|10886.1|10885.2|10890.9|10890|10885.9|10885.1|416
1705686600000|2024-01-19 17:50:00|10886.2|10885.3|10888.3|10887.4|10889|10888.1|10884.8|10883.9|346
1705686900000|2024-01-19 17:55:00|10888.4|10887.5|10890.2|10889.3|10890.3|10889.6|10888.1|10887.2|356
1705687200000|2024-01-19 18:00:00|10890.1|10889.2|10887.2|10886.3|10890.3|10889.4|10886.3|10885.4|379
1705687500000|2024-01-19 18:05:00|10887.3|10886.4|10889.4|10888.8|10889.7|10888.8|10886.8|10885.9|358
1705687800000|2024-01-19 18:10:00|10889.3|10888.7|10892.3|10891.4|10893.1|10892.2|10889|10888.1|282
1705688100000|2024-01-19 18:15:00|10892.7|10891.8|10893.7|10893.1|10894.2|10893.3|10892.4|10891.5|259
1705688400000|2024-01-19 18:20:00|10893.9|10893|10895.8|10894.9|10896.8|10895.9|10893.7|10892.9|350
1705688700000|2024-01-19 18:25:00|10895.9|10895|10893.9|10893|10895.9|10895|10893.5|10892.7|303
1705689000000|2024-01-19 18:30:00|10894|10893.1|10891.7|10890.8|10894.4|10893.7|10890.5|10889.6|272
1705689300000|2024-01-19 18:35:00|10891.6|10890.7|10890.9|10890|10892.3|10891.4|10890.4|10889.8|233
1705689600000|2024-01-19 18:40:00|10891|10890.3|10891.6|10890.7|10892.1|10891.3|10890.2|10889.3|267
1705689900000|2024-01-19 18:45:00|10891.8|10890.9|10891.6|10891|10892.9|10892.1|10891.5|10890.8|189
1705690200000|2024-01-19 18:50:00|10891.7|10891.1|10892.4|10891.5|10893|10892.2|10891.2|10890.4|164
1705690500000|2024-01-19 18:55:00|10892.5|10891.9|10892.5|10891.6|10893|10892.1|10889.5|10888.6|229
1705690800000|2024-01-19 19:00:00|10892.6|10891.7|10894.5|10893.6|10895.2|10894.4|10892.3|10891.4|295
1705691100000|2024-01-19 19:05:00|10894.4|10893.5|10893.8|10892.9|10895.3|10894.4|10893.1|10892.2|252
1705691400000|2024-01-19 19:10:00|10894|10893.1|10894.2|10893.3|10894.4|10893.5|10893|10892.1|193
1705691700000|2024-01-19 19:15:00|10894.1|10893.2|10890.3|10889.4|10894.1|10893.2|10890.1|10889.4|247
1705692000000|2024-01-19 19:20:00|10890.5|10889.6|10889.7|10888.8|10890.7|10889.8|10888.9|10888|266
1705692300000|2024-01-19 19:25:00|10889.5|10888.6|10890.1|10889.2|10891.6|10890.8|10889.3|10888.4|266
1705692600000|2024-01-19 19:30:00|10890|10889.1|10890.1|10889.2|10890.6|10889.7|10888.7|10887.8|250
1705692900000|2024-01-19 19:35:00|10890.2|10889.3|10890.6|10889.7|10890.9|10890|10888.5|10887.6|302
1705693200000|2024-01-19 19:40:00|10890.7|10889.8|10891.7|10890.8|10892.7|10891.9|10890.5|10889.6|249
1705693500000|2024-01-19 19:45:00|10891.6|10890.7|10892.3|10891.4|10892.8|10891.9|10891.2|10890.3|254
1705693800000|2024-01-19 19:50:00|10892.5|10891.6|10892.3|10891.4|10893.2|10892.3|10890.7|10889.8|309
1705694100000|2024-01-19 19:55:00|10892.4|10891.5|10892.8|10891.9|10894.8|10893.9|10892.3|10891.4|390
1705694400000|2024-01-19 20:00:00|10892.9|10892|10894.4|10893.5|10895.8|10894.9|10892.7|10891.9|383
1705694700000|2024-01-19 20:05:00|10894.5|10893.6|10893.3|10892.4|10895.4|10894.5|10893.1|10892.2|302
1705695000000|2024-01-19 20:10:00|10893.2|10892.3|10892.5|10891.6|10893.9|10893|10892.2|10891.3|243
1705695300000|2024-01-19 20:15:00|10892.4|10891.5|10893.1|10892.2|10893.7|10892.8|10892.3|10891.4|233
1705695600000|2024-01-19 20:20:00|10893|10892.1|10891.7|10890.8|10893.2|10892.3|10890.5|10889.6|217
1705695900000|2024-01-19 20:25:00|10891.8|10890.9|10892.3|10891.4|10893.7|10892.8|10891.7|10890.8|162
1705696200000|2024-01-19 20:30:00|10892.4|10891.7|10893.9|10893|10893.9|10893|10891.4|10890.6|332
1705696500000|2024-01-19 20:35:00|10893.7|10892.8|10892.8|10891.9|10894.5|10893.6|10892.5|10891.6|176
1705696800000|2024-01-19 20:40:00|10892.9|10892|10892.8|10891.9|10894.4|10893.5|10892.5|10891.6|238
1705697100000|2024-01-19 20:45:00|10892.9|10892|10894.7|10893.8|10894.8|10894|10892.8|10891.9|270
1705697400000|2024-01-19 20:50:00|10894.5|10893.9|10895.1|10894.2|10895.6|10894.7|10894.3|10893.4|258
1705697700000|2024-01-19 20:55:00|10895|10894.1|10895.6|10894.7|10896.3|10895.5|10894.6|10893.7|383
1705698000000|2024-01-19 21:00:00|10895.5|10894.6|10896.5|10895.6|10896.8|10895.9|10895.4|10894.5|117
1705698300000|2024-01-19 21:05:00|10896.4|10895.5|10897|10896.1|10897.4|10896.5|10896.1|10895.2|87
1705698600000|2024-01-19 21:10:00|10896.9|10896|10895.6|10894.7|10897.1|10896.2|10895.4|10894.5|148
1705698900000|2024-01-19 21:15:00|10895.5|10894.6|10895.2|10894.3|10895.8|10894.9|10894.5|10893.6|184
1705699200000|2024-01-19 21:20:00|10895.1|10894.2|10895|10894.1|10895.4|10894.5|10894.5|10893.6|144
1705699500000|2024-01-19 21:25:00|10895.1|10894.2|10895.5|10894.6|10895.6|10894.7|10894.4|10893.5|291
1705699800000|2024-01-19 21:30:00|10895.4|10894.5|10896.5|10895.6|10896.7|10895.8|10895.1|10894.2|188
1705700100000|2024-01-19 21:35:00|10896.6|10895.7|10897.2|10896.3|10897.4|10896.5|10896.5|10895.6|154
1705700400000|2024-01-19 21:40:00|10897.3|10896.4|10897.2|10896.3|10897.5|10896.6|10897|10896.1|58
1705700700000|2024-01-19 21:45:00|10897.3|10896.4|10897.7|10896.8|10897.8|10896.9|10897|10896.1|136
1705701000000|2024-01-19 21:50:00|10897.8|10896.9|10897.9|10897|10898.2|10897.3|10897.1|10896.2|131
1705701300000|2024-01-19 21:55:00|10898.2|10896.7|10898.1|10896.6|10898.5|10897|10897.6|10896.1|76
1705870800000|2024-01-21 21:00:00|10896.6|10889.3|10896.5|10887.8|10898.6|10889.3|10896.5|10885.5|8
1705871100000|2024-01-21 21:05:00|10896.6|10887.9|10894.2|10892.3|10896.7|10892.3|10894.2|10887.9|4
1705871400000|2024-01-21 21:10:00|10895.6|10889.9|10896.6|10887.8|10896.6|10892.3|10894.2|10887.8|6
1705871700000|2024-01-21 21:15:00|10898.5|10887.2|10897.5|10887.7|10898.5|10892.3|10894.2|10887.2|4
1705872000000|2024-01-21 21:20:00|10896.4|10892.4|10896.1|10887.4|10896.4|10892.4|10894.3|10887.4|4
1705872300000|2024-01-21 21:25:00|10894.6|10892.7|10896.5|10887.8|10896.6|10892.7|10894.3|10887.8|4
1705872600000|2024-01-21 21:30:00|10894.2|10892.3|10896|10891|10896.7|10892.3|10894.2|10887.8|4
1705872900000|2024-01-21 21:35:00|10896.1|10891.2|10896.6|10889.4|10897.1|10892.9|10894.8|10889.4|8
1705873200000|2024-01-21 21:40:00|10898.5|10888.7|10894.9|10893|10898.5|10893|10894.9|10888.7|5
1705873500000|2024-01-21 21:45:00|10895.4|10892.4|10894.7|10889.3|10897.1|10892.4|10894.7|10889.3|10
1705873800000|2024-01-21 21:50:00|10895.4|10890.4|10894.6|10889.4|10895.4|10891.3|10894.5|10889.3|11
1705874100000|2024-01-21 21:55:00|10894.9|10889.1|10894.7|10888.6|10895|10889.1|10894.7|10888.6|11
1705874400000|2024-01-21 22:00:00|10894.9|10889.1|10897|10891.1|10897|10891.1|10894.8|10889|83
1705874700000|2024-01-21 22:05:00|10896.9|10891|10894.4|10889.5|10897|10891.1|10894.4|10889|17
1705875000000|2024-01-21 22:10:00|10894.5|10890|10895.4|10887.8|10895.4|10890|10890.7|10883.1|13
1705875300000|2024-01-21 22:15:00|10894.7|10887.1|10899.6|10892|10900.8|10893.2|10892.8|10885.2|13
1705875600000|2024-01-21 22:20:00|10900.8|10893.2|10896.2|10888.6|10902.3|10894.7|10895.8|10888.2|34
1705875900000|2024-01-21 22:25:00|10895.8|10888.2|10896.7|10889.1|10896.9|10889.3|10895.8|10888.2|8
1705876200000|2024-01-21 22:30:00|10896.8|10889.2|10897.1|10889.5|10898|10890.4|10895.5|10887.9|91
1705876500000|2024-01-21 22:35:00|10896.9|10889.3|10892.4|10884.8|10897.6|10890.7|10888.8|10881.2|369
1705876800000|2024-01-21 22:40:00|10889.5|10881.9|10896.7|10889.1|10896.8|10889.2|10889.5|10881.9|259
1705877100000|2024-01-21 22:45:00|10894.4|10886.8|10895.4|10887.8|10897|10889.4|10892.9|10885.3|125
1705877400000|2024-01-21 22:50:00|10895.5|10887.9|10895.6|10888|10897|10889.4|10894|10886.4|141
1705877700000|2024-01-21 22:55:00|10894.7|10887.1|10896.3|10888.7|10899.3|10891.7|10894|10886.4|117
1705878000000|2024-01-21 23:00:00|10896.4|10888.8|10899.2|10895.8|10900.6|10896.4|10896|10888.4|211
1705878300000|2024-01-21 23:05:00|10898.9|10896.1|10897.8|10895.4|10899|10896.2|10897.1|10894.7|103
1705878600000|2024-01-21 23:10:00|10897.6|10895.3|10896.6|10894.7|10897.6|10895.4|10896.4|10894.1|105
1705878900000|2024-01-21 23:15:00|10896.5|10894.6|10896.4|10894.5|10896.9|10895.1|10896.1|10894.4|56
1705879200000|2024-01-21 23:20:00|10896.3|10894.4|10893.6|10891.7|10896.7|10895|10893.5|10891.6|47
1705879500000|2024-01-21 23:25:00|10893.7|10891.8|10892.1|10890.2|10893.7|10891.8|10891.9|10890|50
1705879800000|2024-01-21 23:30:00|10891.7|10889.8|10892.7|10890.8|10892.9|10891|10891.6|10889.7|69
1705880100000|2024-01-21 23:35:00|10892.4|10890.5|10893.6|10891.7|10894.5|10892.6|10892.3|10890.4|102
1705880400000|2024-01-21 23:40:00|10893.7|10891.8|10892.1|10890.2|10894|10892.1|10892|10890.1|68
1705880700000|2024-01-21 23:45:00|10892.2|10890.3|10892.7|10890.8|10892.7|10890.8|10891.8|10889.9|91
1705881000000|2024-01-21 23:50:00|10892.6|10890.7|10892.8|10890.9|10893.5|10891.6|10892.5|10890.6|89
1705881300000|2024-01-21 23:55:00|10892.9|10891|10893.1|10891.2|10893.3|10891.4|10892.1|10890.2|106
1705881600000|2024-01-22 00:00:00|10892.9|10891|10896|10894.1|10896|10894.1|10892.7|10890.8|116
1705881900000|2024-01-22 00:05:00|10895.6|10893.7|10897.3|10895.4|10897.5|10895.6|10895.5|10893.6|118
1705882200000|2024-01-22 00:10:00|10897.1|10895.2|10896.5|10894.6|10897.2|10895.3|10896.2|10894.3|79
1705882500000|2024-01-22 00:15:00|10896.6|10894.7|10896.5|10894.6|10897.5|10895.6|10896.4|10894.5|79
1705882800000|2024-01-22 00:20:00|10896.6|10894.7|10894|10892.4|10896.6|10894.7|10893.9|10892.3|69
1705883100000|2024-01-22 00:25:00|10893.9|10892.3|10892.8|10891.2|10893.9|10892.3|10892.1|10890.5|75
1705883400000|2024-01-22 00:30:00|10892.9|10891.3|10894.9|10893.3|10894.9|10893.3|10892.7|10891.1|67
1705883700000|2024-01-22 00:35:00|10895.1|10893.2|10896.2|10894.6|10896.5|10894.7|10894.7|10892.8|102
1705884000000|2024-01-22 00:40:00|10896.3|10894.7|10898.2|10896.3|10898.6|10896.7|10896.3|10894.7|111
1705884300000|2024-01-22 00:45:00|10898.1|10896.2|10898.9|10897|10899.5|10897.6|10897.8|10896|149
1705884600000|2024-01-22 00:50:00|10898.8|10897.2|10899.7|10897.8|10900.9|10899|10898.7|10896.8|159
1705884900000|2024-01-22 00:55:00|10899.6|10897.7|10902.3|10900.4|10902.6|10900.7|10899.6|10897.7|185
1705885200000|2024-01-22 01:00:00|10902.2|10900.3|10902.7|10900.8|10903.5|10901.9|10901.3|10899.4|174
1705885500000|2024-01-22 01:05:00|10902.6|10900.7|10904.9|10903.3|10904.9|10903.3|10902.2|10900.3|142
1705885800000|2024-01-22 01:10:00|10904.8|10903.2|10905.5|10903.6|10905.8|10904.2|10904.4|10902.5|170
1705886100000|2024-01-22 01:15:00|10905.6|10903.7|10903.5|10901.6|10905.6|10903.7|10902.5|10900.9|190
1705886400000|2024-01-22 01:20:00|10903.7|10901.8|10900.4|10899.8|10904|10902.1|10899.6|10899|164
1705886700000|2024-01-22 01:25:00|10900.3|10899.7|10900.8|10900.2|10900.9|10900.3|10899.2|10898.6|111
1705887000000|2024-01-22 01:30:00|10900.7|10900.1|10901.9|10901.3|10902.3|10901.7|10900.4|10899.8|111
1705887300000|2024-01-22 01:35:00|10902.2|10901.6|10901.3|10900.7|10902.3|10901.7|10900.9|10900.3|95
1705887600000|2024-01-22 01:40:00|10901.4|10900.8|10902.9|10902.3|10902.9|10902.3|10900.2|10899.6|106
1705887900000|2024-01-22 01:45:00|10902.8|10902.2|10904.3|10903.7|10905.1|10904.5|10902.6|10902|92
1705888200000|2024-01-22 01:50:00|10904.4|10903.5|10902.6|10902|10904.5|10903.8|10902.4|10901.8|79
1705888500000|2024-01-22 01:55:00|10902.4|10901.8|10902.3|10901.7|10902.4|10901.8|10901.4|10900.8|87
1705888800000|2024-01-22 02:00:00|10902.2|10901.6|10900.3|10899.7|10903.2|10902.6|10900|10899.4|113
1705889100000|2024-01-22 02:05:00|10900.2|10899.6|10902.2|10901.3|10902.5|10901.9|10900.2|10899.6|71
1705889400000|2024-01-22 02:10:00|10902.1|10901.2|10903.4|10902.8|10903.8|10903.2|10900.9|10900.3|105
1705889700000|2024-01-22 02:15:00|10903.7|10903.1|10907.5|10906.9|10907.9|10907.3|10903.2|10902.6|103
1705890000000|2024-01-22 02:20:00|10907.2|10906.6|10909.5|10908.9|10909.6|10909|10907.1|10906.5|120
1705890300000|2024-01-22 02:25:00|10909.6|10909|10908.3|10907.7|10909.7|10909|10907.8|10907.2|63
1705890600000|2024-01-22 02:30:00|10908|10907.4|10906.4|10905.8|10908|10907.4|10905.8|10905.2|115
1705890900000|2024-01-22 02:35:00|10906.3|10905.7|10907.1|10906.2|10907.2|10906.3|10905.7|10905.1|99
1705891200000|2024-01-22 02:40:00|10907.4|10906.5|10907.5|10906.6|10908.3|10907.6|10907.1|10906.3|88
1705891500000|2024-01-22 02:45:00|10907.4|10906.5|10907.8|10907.2|10909.1|10908.2|10907.4|10906.5|70
1705891800000|2024-01-22 02:50:00|10907.9|10907|10908.5|10907.6|10908.9|10908.2|10906.5|10905.9|74
1705892100000|2024-01-22 02:55:00|10908.3|10907.4|10907.6|10907|10908.8|10907.9|10907.4|10906.8|166
1705892400000|2024-01-22 03:00:00|10907.7|10907.1|10906.4|10905.8|10908.2|10907.6|10906|10905.4|87
1705892700000|2024-01-22 03:05:00|10906.3|10905.7|10906.3|10905.7|10907.3|10906.7|10905.9|10905.3|54
1705893000000|2024-01-22 03:10:00|10906.4|10905.8|10905.3|10904.7|10906.5|10905.9|10904.9|10904.3|76
1705893300000|2024-01-22 03:15:00|10905.2|10904.6|10906|10905.4|10906.1|10905.5|10904.8|10904.2|86
1705893600000|2024-01-22 03:20:00|10905.9|10905.3|10904.8|10904.2|10905.9|10905.3|10903.9|10903.3|72
1705893900000|2024-01-22 03:25:00|10904.9|10904.3|10904.5|10903.9|10905.3|10904.7|10904.2|10903.6|64
1705894200000|2024-01-22 03:30:00|10904.6|10904|10905.5|10904.9|10906.4|10905.8|10904.4|10903.8|60
1705894500000|2024-01-22 03:35:00|10905.6|10905|10905.6|10905|10906.4|10905.8|10904.9|10904.3|81
1705894800000|2024-01-22 03:40:00|10905.7|10905.1|10903.3|10902.7|10905.9|10905.3|10902.5|10901.9|86
1705895100000|2024-01-22 03:45:00|10903.4|10902.8|10903.3|10902.7|10904|10903.2|10903.1|10902.3|63
1705895400000|2024-01-22 03:50:00|10903.4|10902.8|10902|10901.4|10903.7|10903.1|10901.7|10901.1|68
1705895700000|2024-01-22 03:55:00|10902.1|10901.5|10902.5|10901.6|10902.5|10901.8|10901.8|10901.2|45
1705896000000|2024-01-22 04:00:00|10902.6|10901.7|10902.1|10901.5|10902.8|10901.9|10902|10901.1|66
1705896300000|2024-01-22 04:05:00|10902|10901.4|10904.6|10903.7|10904.6|10903.7|10902|10901.4|38
1705896600000|2024-01-22 04:10:00|10905|10904.1|10905|10904.4|10905.2|10904.4|10904.4|10903.7|37
1705896900000|2024-01-22 04:15:00|10905.1|10904.2|10902.6|10901.7|10905.1|10904.2|10902|10901.1|63
1705897200000|2024-01-22 04:20:00|10902.5|10901.6|10903.8|10903.2|10904|10903.4|10902.5|10901.6|39
1705897500000|2024-01-22 04:25:00|10903.7|10902.8|10903.8|10903.2|10904.3|10903.7|10903.4|10902.8|55
1705897800000|2024-01-22 04:30:00|10903.7|10903.1|10903.1|10902.2|10903.8|10903.2|10902.4|10901.5|73
1705898100000|2024-01-22 04:35:00|10903|10902.1|10902.4|10901.8|10903.3|10902.7|10901.7|10901.1|67
1705898400000|2024-01-22 04:40:00|10902.3|10901.7|10902.3|10901.7|10902.5|10901.9|10901.3|10900.7|83
1705898700000|2024-01-22 04:45:00|10902.4|10901.8|10901.9|10901.3|10902.7|10902.1|10901.3|10900.7|79
1705899000000|2024-01-22 04:50:00|10902|10901.4|10903|10902.4|10903.7|10903.1|10902|10901.4|79
1705899300000|2024-01-22 04:55:00|10903.1|10902.5|10903.3|10902.7|10903.6|10902.8|10902.9|10902.2|63
1705899600000|2024-01-22 05:00:00|10903.4|10902.8|10902.8|10902.2|10903.4|10902.8|10901.8|10901.2|81
1705899900000|2024-01-22 05:05:00|10902.7|10902.1|10902.8|10902.2|10902.9|10902.3|10902.3|10901.5|58
1705900200000|2024-01-22 05:10:00|10902.7|10902.1|10904|10903.1|10905.3|10904.4|10902.5|10901.9|89
1705900500000|2024-01-22 05:15:00|10903.9|10903.3|10902.3|10901.7|10903.9|10903.3|10901.7|10901.1|94
1705900800000|2024-01-22 05:20:00|10902.2|10901.6|10902.8|10902.2|10903|10902.3|10901.8|10901.2|89
1705901100000|2024-01-22 05:25:00|10902.7|10902.1|10900.8|10900.2|10902.9|10902.3|10900.3|10899.7|101
1705901400000|2024-01-22 05:30:00|10900.4|10899.8|10903.6|10902.7|10903.6|10902.7|10899.7|10899.1|106
1705901700000|2024-01-22 05:35:00|10903.5|10902.6|10901.6|10900.7|10903.5|10902.7|10901.3|10900.4|92
1705902000000|2024-01-22 05:40:00|10902|10901.1|10901.6|10900.7|10902.1|10901.2|10901.4|10900.5|100
1705902300000|2024-01-22 05:45:00|10901.4|10900.5|10900.9|10900.3|10902|10901.3|10900.8|10900|102
1705902600000|2024-01-22 05:50:00|10900.8|10900.2|10899|10898.1|10901.3|10900.7|10898.9|10898|88
1705902900000|2024-01-22 05:55:00|10899.1|10898.2|10901.9|10901.3|10902.2|10901.6|10899.1|10898.2|113
1705903200000|2024-01-22 06:00:00|10901.8|10901.2|10905.3|10904.7|10905.3|10904.7|10901.8|10901.2|130
1705903500000|2024-01-22 06:05:00|10905.2|10904.6|10903.9|10903.3|10905.3|10904.7|10902.5|10901.9|126
1705903800000|2024-01-22 06:10:00|10904|10903.4|10902.5|10901.9|10904.6|10904|10902.4|10901.8|124
1705904100000|2024-01-22 06:15:00|10902.4|10901.5|10903.4|10902.8|10903.8|10903.2|10902.4|10901.5|80
1705904400000|2024-01-22 06:20:00|10903.3|10902.7|10904.4|10903.8|10904.4|10903.8|10902.4|10901.7|107
1705904700000|2024-01-22 06:25:00|10904.5|10903.9|10908.8|10908.2|10909.2|10908.6|10904.5|10903.9|140
1705905000000|2024-01-22 06:30:00|10908.7|10908.1|10906.1|10905.5|10910|10909.1|10905.2|10904.6|156
1705905300000|2024-01-22 06:35:00|10906.4|10905.8|10903.9|10903.3|10906.4|10905.8|10903.8|10903.2|92
1705905600000|2024-01-22 06:40:00|10904|10903.4|10904.4|10903.8|10905.1|10904.5|10903.4|10902.8|93
1705905900000|2024-01-22 06:45:00|10904.5|10903.9|10906.4|10905.8|10906.9|10906.3|10904|10903.4|133
1705906200000|2024-01-22 06:50:00|10906.5|10905.9|10905.8|10905.2|10907.7|10906.8|10905|10904.4|99
1705906500000|2024-01-22 06:55:00|10905.9|10905.3|10905.3|10904.7|10906.2|10905.6|10903.9|10903.3|105
1705906800000|2024-01-22 07:00:00|10905.4|10904.5|10903.3|10902.7|10905.4|10904.5|10901.5|10900.9|279
1705907100000|2024-01-22 07:05:00|10903.5|10902.9|10903.3|10902.7|10905.5|10904.9|10903.1|10902.5|156
1705907400000|2024-01-22 07:10:00|10903.2|10902.6|10903.8|10903.2|10904.8|10904.2|10902.7|10902.1|118
1705907700000|2024-01-22 07:15:00|10903.9|10903.3|10906.8|10906.2|10907|10906.4|10902.8|10902|235
1705908000000|2024-01-22 07:20:00|10906.9|10906.3|10904.9|10904.3|10908.3|10907.7|10904.8|10904.1|173
1705908300000|2024-01-22 07:25:00|10904.8|10904.2|10902.9|10902.3|10906.1|10905.2|10902.8|10902.2|168
1705908600000|2024-01-22 07:30:00|10903|10902.4|10901.8|10901.2|10904.7|10904.1|10900.9|10900.3|244
1705908900000|2024-01-22 07:35:00|10901.9|10901.3|10898.3|10897.7|10901.9|10901.3|10897.6|10897|185
1705909200000|2024-01-22 07:40:00|10898.6|10898|10903.1|10902.2|10904.3|10903.4|10898.2|10897.6|252
1705909500000|2024-01-22 07:45:00|10902.7|10901.8|10900.7|10900.1|10904|10903.4|10900.3|10899.7|219
1705909800000|2024-01-22 07:50:00|10900.6|10900|10900.7|10900.1|10903.6|10902.9|10899.7|10899.1|181
1705910100000|2024-01-22 07:55:00|10900.6|10900|10898|10897.4|10901.5|10900.7|10897.8|10896.9|253
1705910400000|2024-01-22 08:00:00|10897.9|10897|10895.2|10894.6|10899.2|10898.6|10894.6|10894|333
1705910700000|2024-01-22 08:05:00|10895.1|10894.5|10892.9|10892.3|10895.3|10894.7|10891.1|10890.5|330
1705911000000|2024-01-22 08:10:00|10893.2|10892.5|10894.8|10893.9|10896|10895.3|10891.8|10891.2|344
1705911300000|2024-01-22 08:15:00|10894.7|10893.8|10895.9|10895.3|10897.6|10896.7|10892.8|10892|326
1705911600000|2024-01-22 08:20:00|10896|10895.4|10900.1|10899.2|10900.3|10899.7|10895.5|10894.9|348
1705911900000|2024-01-22 08:25:00|10900.2|10899.3|10899.4|10898.8|10901.4|10900.5|10898.3|10897.7|301
1705912200000|2024-01-22 08:30:00|10899.3|10898.7|10892.6|10892|10899.3|10898.7|10892.1|10891.5|275
1705912500000|2024-01-22 08:35:00|10892.8|10892.2|10893.2|10892.6|10895.4|10894.8|10891.3|10890.7|244
1705912800000|2024-01-22 08:40:00|10893.1|10892.5|10889.7|10889.1|10893.7|10893.1|10889.7|10889|326
1705913100000|2024-01-22 08:45:00|10889.6|10889|10889.1|10888.5|10893.7|10893.1|10888.9|10888.3|250
1705913400000|2024-01-22 08:50:00|10888.8|10888.2|10889.5|10888.6|10889.5|10888.6|10887.6|10886.8|230
1705913700000|2024-01-22 08:55:00|10889.4|10888.5|10892.1|10891.5|10892.7|10892.1|10888.4|10887.6|279
1705914000000|2024-01-22 09:00:00|10892|10891.4|10892.3|10891.7|10894|10893.4|10890.3|10889.7|311
1705914300000|2024-01-22 09:05:00|10892.4|10891.8|10895.7|10895.1|10895.7|10895.1|10891.3|10890.7|232
1705914600000|2024-01-22 09:10:00|10895.6|10895|10894.9|10894.3|10896.1|10895.5|10893.5|10892.9|204
1705914900000|2024-01-22 09:15:00|10895|10894.4|10901.7|10901.1|10901.9|10901.3|10894.7|10894.1|219
1705915200000|2024-01-22 09:20:00|10901.6|10901|10900.7|10900.1|10902.7|10902.1|10900.5|10899.6|187
1705915500000|2024-01-22 09:25:00|10900.5|10899.9|10897.1|10896.5|10900.5|10899.9|10897.1|10896.5|155
1705915800000|2024-01-22 09:30:00|10897.2|10896.6|10895.8|10895.2|10897.2|10896.6|10894.8|10894.2|136
1705916100000|2024-01-22 09:35:00|10895.9|10895.3|10896.3|10895.7|10896.8|10896.2|10894.7|10894.1|171
1705916400000|2024-01-22 09:40:00|10895.9|10895.3|10895.9|10895.3|10896.9|10896.3|10894|10893.4|173
1705916700000|2024-01-22 09:45:00|10895.8|10895.2|10893.8|10893.2|10895.9|10895.3|10892.7|10892.1|158
1705917000000|2024-01-22 09:50:00|10893.6|10893|10896.3|10895.7|10896.7|10896.1|10893.4|10892.8|133
1705917300000|2024-01-22 09:55:00|10896.4|10895.8|10897.4|10896.8|10899.9|10899.3|10896.4|10895.8|167
1705917600000|2024-01-22 10:00:00|10897.3|10896.7|10895|10894.4|10897.4|10896.8|10892.3|10891.7|172
1705917900000|2024-01-22 10:05:00|10894.9|10894.3|10894.8|10894.2|10895|10894.4|10892.5|10891.8|141
1705918200000|2024-01-22 10:10:00|10895|10894.4|10894.8|10894.2|10895.5|10894.8|10893.7|10893.1|136
1705918500000|2024-01-22 10:15:00|10894.6|10894|10891.2|10890.6|10894.8|10894.2|10889.7|10889.1|164
1705918800000|2024-01-22 10:20:00|10891.1|10890.5|10891.5|10890.9|10892.4|10891.8|10890.7|10890.1|131
1705919100000|2024-01-22 10:25:00|10891.4|10890.8|10890.3|10889.7|10892|10891.4|10889.3|10888.7|150
1705919400000|2024-01-22 10:30:00|10890.1|10889.5|10891.8|10890.9|10892|10891.2|10889.9|10889.1|171
1705919700000|2024-01-22 10:35:00|10891.6|10890.7|10888.8|10888.2|10892.3|10891.7|10888.6|10888|203
1705920000000|2024-01-22 10:40:00|10888.7|10888.1|10890.3|10889.7|10892.6|10891.7|10887.7|10887.1|163
1705920300000|2024-01-22 10:45:00|10890|10889.4|10889.5|10888.6|10890.6|10890|10889.2|10888.5|149
1705920600000|2024-01-22 10:50:00|10889.4|10888.5|10889.1|10888.5|10889.7|10889.1|10887.2|10886.6|197
1705920900000|2024-01-22 10:55:00|10888.8|10888.2|10887.2|10886.6|10888.9|10888.3|10886.2|10885.6|228
1705921200000|2024-01-22 11:00:00|10887.1|10886.5|10887.5|10886.9|10887.6|10887|10885.4|10884.8|171
1705921500000|2024-01-22 11:05:00|10887.6|10887|10889.5|10888.9|10889.7|10889.1|10886.6|10886|191
1705921800000|2024-01-22 11:10:00|10889.3|10888.7|10889.6|10889|10890.1|10889.5|10887.4|10886.8|152
1705922100000|2024-01-22 11:15:00|10889.7|10889.1|10888.4|10887.8|10890.6|10889.9|10888.3|10887.7|181
1705922400000|2024-01-22 11:20:00|10888.3|10887.7|10886.1|10885.5|10888.8|10888.2|10885.5|10884.9|146
1705922700000|2024-01-22 11:25:00|10885.8|10885.2|10884|10883.4|10885.8|10885.2|10882|10881.4|206
1705923000000|2024-01-22 11:30:00|10884.1|10883.5|10886.5|10885.6|10886.7|10885.8|10883.8|10883.2|145
1705923300000|2024-01-22 11:35:00|10886.4|10885.5|10889.4|10888.5|10889.9|10889|10885.6|10884.7|198
1705923600000|2024-01-22 11:40:00|10889.3|10888.4|10888.4|10887.5|10889.9|10889|10886.3|10885.4|221
1705923900000|2024-01-22 11:45:00|10888.3|10887.4|10889.3|10888.7|10890.9|10890|10888|10887.1|203
1705924200000|2024-01-22 11:50:00|10889.4|10888.8|10889.4|10888.5|10890|10889.1|10887.8|10887.1|131
1705924500000|2024-01-22 11:55:00|10889.3|10888.4|10890.3|10889.7|10890.6|10890|10888.8|10887.9|142
1705924800000|2024-01-22 12:00:00|10890.2|10889.6|10890.4|10889.8|10891.4|10890.8|10888.4|10887.8|154
1705925100000|2024-01-22 12:05:00|10890.5|10889.9|10892.4|10891.8|10893.2|10892.6|10890.2|10889.6|199
1705925400000|2024-01-22 12:10:00|10892.3|10891.7|10894.8|10894.2|10895.9|10895.3|10891.6|10891|195
1705925700000|2024-01-22 12:15:00|10894.7|10894.1|10894.6|10894|10896.4|10895.6|10893.5|10892.9|209
1705926000000|2024-01-22 12:20:00|10894.8|10894.2|10895.5|10894.9|10898.8|10897.9|10893.9|10893.3|254
1705926300000|2024-01-22 12:25:00|10895.6|10895|10897.1|10896.5|10898.9|10898.1|10895.5|10894.9|198
1705926600000|2024-01-22 12:30:00|10897.4|10896.8|10897.9|10897|10899.9|10899.3|10897|10896.4|222
1705926900000|2024-01-22 12:35:00|10897.7|10897.1|10893.8|10893.2|10898.2|10897.3|10893|10892.4|190
1705927200000|2024-01-22 12:40:00|10894|10893.4|10898|10897.4|10898.6|10898|10894|10893.4|210
1705927500000|2024-01-22 12:45:00|10897.8|10897.2|10891.7|10891.1|10898.4|10897.8|10891.1|10890.5|222
1705927800000|2024-01-22 12:50:00|10891.6|10891|10891.7|10891.1|10892.2|10891.6|10889.9|10889.3|192
1705928100000|2024-01-22 12:55:00|10891.6|10891|10893|10892.4|10893.6|10893|10890.3|10889.7|261
1705928400000|2024-01-22 13:00:00|10892.8|10892.2|10891.2|10890.3|10895|10894.4|10890.1|10889.2|345
1705928700000|2024-01-22 13:05:00|10891.3|10890.4|10890.2|10889.6|10892.9|10892.3|10889.5|10888.9|310
1705929000000|2024-01-22 13:10:00|10890|10889.4|10886.3|10885.7|10890.5|10889.9|10884.9|10884.3|269
1705929300000|2024-01-22 13:15:00|10886.5|10885.9|10885.5|10884.9|10886.8|10886.2|10883.5|10882.9|238
1705929600000|2024-01-22 13:20:00|10885.6|10885|10888.1|10887.5|10890|10889.4|10883.9|10883.3|406
1705929900000|2024-01-22 13:25:00|10888|10887.4|10888.5|10887.9|10889.5|10888.9|10886.7|10886.1|268
1705930200000|2024-01-22 13:30:00|10888.6|10888|10880.8|10879.9|10888.7|10888.1|10880.3|10879.7|377
1705930500000|2024-01-22 13:35:00|10880.9|10880|10882.6|10882|10886.3|10885.4|10880.7|10879.8|483
1705930800000|2024-01-22 13:40:00|10882.5|10881.9|10884.4|10883.8|10886.5|10885.8|10882.1|10881.5|316
1705931100000|2024-01-22 13:45:00|10884.3|10883.7|10886.4|10885.8|10888.8|10888.2|10884|10883.4|290
1705931400000|2024-01-22 13:50:00|10886.3|10885.7|10893.3|10892.4|10893.3|10892.4|10885.9|10885.3|344
1705931700000|2024-01-22 13:55:00|10893.4|10892.5|10892|10891.4|10895.6|10895|10891.9|10891.3|344
1705932000000|2024-01-22 14:00:00|10892.2|10891.6|10887.7|10887.1|10892.4|10891.8|10886.9|10886.2|307
1705932300000|2024-01-22 14:05:00|10888|10887.4|10887.4|10886.8|10888.9|10888.3|10886|10885.3|250
1705932600000|2024-01-22 14:10:00|10887.3|10886.7|10889.9|10889.3|10890.2|10889.6|10886.6|10886|301
1705932900000|2024-01-22 14:15:00|10889.8|10889.2|10889.6|10889|10890.9|10890.3|10887.5|10886.9|279
1705933200000|2024-01-22 14:20:00|10889.5|10888.9|10890.8|10890.2|10891.1|10890.5|10888.1|10887.3|212
1705933500000|2024-01-22 14:25:00|10890.7|10890.1|10891.9|10891|10892.4|10891.5|10890.1|10889.5|247
1705933800000|2024-01-22 14:30:00|10891.7|10891.1|10895.2|10894.3|10895.4|10894.5|10891.5|10890.9|448
1705934100000|2024-01-22 14:35:00|10895.4|10894.5|10893.6|10893|10896.6|10896|10892.7|10892.1|378
1705934400000|2024-01-22 14:40:00|10893.8|10893.2|10889.5|10888.9|10894.8|10894.2|10885.7|10885.1|394
1705934700000|2024-01-22 14:45:00|10889.6|10889|10892.4|10891.8|10893.1|10892.5|10889|10888.4|373
1705935000000|2024-01-22 14:50:00|10892.7|10892.1|10891.7|10891.1|10894|10893.4|10890.6|10890|295
1705935300000|2024-01-22 14:55:00|10892|10891.4|10890.1|10889.5|10892.7|10892.1|10888.2|10887.4|272
1705935600000|2024-01-22 15:00:00|10890|10889.4|10889|10888.1|10890|10889.4|10887.2|10886.6|390
1705935900000|2024-01-22 15:05:00|10888.9|10888|10893.4|10892.8|10893.5|10892.9|10888.2|10887.5|345
1705936200000|2024-01-22 15:10:00|10893.7|10893.1|10896|10895.4|10896.6|10896|10891.7|10891.1|280
1705936500000|2024-01-22 15:15:00|10895.9|10895.3|10896.1|10895.5|10898.5|10897.9|10895.5|10894.9|317
1705936800000|2024-01-22 15:20:00|10896.3|10895.7|10896|10895.4|10897.3|10896.7|10895.2|10894.6|300
1705937100000|2024-01-22 15:25:00|10895.9|10895.3|10895.2|10894.6|10897|10896.4|10894.3|10893.7|302
1705937400000|2024-01-22 15:30:00|10895.1|10894.5|10887.1|10886.5|10895.6|10895|10886.1|10885.5|441
1705937700000|2024-01-22 15:35:00|10887|10886.4|10892|10891.4|10892|10891.4|10886.9|10886.1|363
1705938000000|2024-01-22 15:40:00|10891.9|10891.3|10886.8|10886.2|10892|10891.4|10886.8|10886|304
1705938300000|2024-01-22 15:45:00|10887.1|10886.5|10889.1|10888.5|10889.7|10889.1|10884.9|10884.3|421
1705938600000|2024-01-22 15:50:00|10889|10888.4|10886|10885.4|10889.4|10888.8|10885.8|10885.2|301
1705938900000|2024-01-22 15:55:00|10885.6|10885|10885.6|10885|10886.8|10886.2|10882.8|10882.2|367
1705939200000|2024-01-22 16:00:00|10886.1|10885.5|10882.8|10882.2|10887.7|10887.1|10882.3|10881.7|337
1705939500000|2024-01-22 16:05:00|10883.2|10882.6|10885.9|10885.3|10886.6|10885.7|10883.2|10882.6|240
1705939800000|2024-01-22 16:10:00|10885.8|10885.2|10887|10886.4|10887.2|10886.6|10885.5|10884.9|204
1705940100000|2024-01-22 16:15:00|10886.9|10886.3|10889.2|10888.6|10889.3|10888.7|10886.1|10885.5|186
1705940400000|2024-01-22 16:20:00|10889.3|10888.7|10890.7|10890.1|10890.7|10890.1|10888.5|10887.9|168
1705940700000|2024-01-22 16:25:00|10890.5|10889.9|10891.3|10890.7|10892.7|10892.1|10890|10889.4|195
1705941000000|2024-01-22 16:30:00|10891.4|10890.8|10890.7|10890.1|10891.7|10891.1|10889.3|10888.7|203
1705941300000|2024-01-22 16:35:00|10890.8|10890.2|10889.2|10888.6|10891.2|10890.5|10888.8|10888.2|176
1705941600000|2024-01-22 16:40:00|10889.1|10888.5|10887.9|10887.3|10889.2|10888.6|10887.1|10886.5|198
1705941900000|2024-01-22 16:45:00|10888|10887.4|10888.2|10887.6|10889.5|10888.8|10887.8|10887.2|226
1705942200000|2024-01-22 16:50:00|10888.1|10887.5|10891.5|10890.9|10892.2|10891.5|10888.1|10887.5|164
1705942500000|2024-01-22 16:55:00|10891.4|10890.8|10894.2|10893.6|10894.7|10894.1|10891.4|10890.8|222
1705942800000|2024-01-22 17:00:00|10894.3|10893.7|10893|10892.4|10895.2|10894.6|10892.8|10892.1|187
1705943100000|2024-01-22 17:05:00|10893.1|10892.2|10892.4|10891.8|10893.3|10892.7|10891.1|10890.3|240
1705943400000|2024-01-22 17:10:00|10892.9|10892|10895.1|10894.5|10895.2|10894.6|10892|10891.1|119
1705943700000|2024-01-22 17:15:00|10895.2|10894.6|10895.4|10894.5|10896|10895.2|10894.1|10893.5|198
1705944000000|2024-01-22 17:20:00|10895.5|10894.6|10898|10897.4|10898.5|10897.6|10895.5|10894.6|153
1705944300000|2024-01-22 17:25:00|10897.9|10897.3|10898.3|10897.7|10898.3|10897.7|10896.6|10896|154
1705944600000|2024-01-22 17:30:00|10898.2|10897.6|10899.8|10899.2|10900.3|10899.7|10898.2|10897.6|142
1705944900000|2024-01-22 17:35:00|10899.7|10899.1|10899.2|10898.6|10899.8|10899.2|10897.9|10897.3|132
1705945200000|2024-01-22 17:40:00|10899.3|10898.7|10899.1|10898.5|10899.9|10899.3|10897.7|10897.1|133
1705945500000|2024-01-22 17:45:00|10899|10898.4|10898.5|10897.9|10900.2|10899.6|10898.5|10897.9|109
1705945800000|2024-01-22 17:50:00|10898.3|10897.7|10899.3|10898.7|10899.6|10899|10897.2|10896.6|124
1705946100000|2024-01-22 17:55:00|10899.2|10898.6|10896.7|10896.1|10899.4|10898.8|10896.6|10896|182
1705946400000|2024-01-22 18:00:00|10896.5|10895.9|10893.3|10892.7|10896.5|10895.9|10892.8|10892.2|165
1705946700000|2024-01-22 18:05:00|10893.2|10892.6|10891.8|10891.2|10894.7|10894.1|10891.7|10891.1|139
1705947000000|2024-01-22 18:10:00|10892.1|10891.5|10894.2|10893.6|10894.9|10894.3|10892.1|10891.5|141
1705947300000|2024-01-22 18:15:00|10894.5|10893.9|10893.1|10892.5|10895.1|10894.5|10892.9|10892.3|118
1705947600000|2024-01-22 18:20:00|10893|10892.4|10891.6|10891|10893|10892.4|10891.3|10890.7|179
1705947900000|2024-01-22 18:25:00|10891.5|10890.9|10886.2|10885.6|10891.8|10891.2|10885.8|10885.2|155
1705948200000|2024-01-22 18:30:00|10886.3|10885.7|10885.6|10885|10888.1|10887.5|10884.3|10883.7|203
1705948500000|2024-01-22 18:35:00|10885.8|10885.2|10887.8|10887.2|10888.3|10887.7|10885.2|10884.6|201
1705948800000|2024-01-22 18:40:00|10887.9|10887.3|10886.7|10885.8|10887.9|10887.3|10885.8|10885.2|210
1705949100000|2024-01-22 18:45:00|10886.9|10886|10887.3|10886.4|10888.5|10887.6|10885.8|10884.9|210
1705949400000|2024-01-22 18:50:00|10887.4|10886.5|10888.9|10888.3|10889|10888.4|10887.3|10886.4|144
1705949700000|2024-01-22 18:55:00|10888.8|10888.2|10890.5|10889.9|10890.7|10890.1|10888.2|10887.6|141
1705950000000|2024-01-22 19:00:00|10890.4|10889.8|10890.2|10889.6|10891.3|10890.7|10889.3|10888.7|130
1705950300000|2024-01-22 19:05:00|10890.5|10889.9|10889.9|10889|10890.7|10890.1|10889.6|10888.7|91
1705950600000|2024-01-22 19:10:00|10889.8|10888.9|10884.5|10883.6|10889.9|10889.1|10884.2|10883.3|183
1705950900000|2024-01-22 19:15:00|10884.3|10883.4|10881.8|10881.2|10884.4|10883.5|10881.8|10881.2|157
1705951200000|2024-01-22 19:20:00|10881.7|10881.1|10881.9|10881.3|10883.4|10882.8|10880.7|10880.1|187
1705951500000|2024-01-22 19:25:00|10881.8|10881.2|10880.9|10880|10883|10882.4|10880.9|10880|170
1705951800000|2024-01-22 19:30:00|10880.8|10879.9|10884.4|10883.8|10884.6|10884|10880.8|10879.9|145
1705952100000|2024-01-22 19:35:00|10884.5|10883.9|10887.5|10886.6|10887.8|10887.1|10883.8|10883.2|192
1705952400000|2024-01-22 19:40:00|10887.6|10886.7|10885.9|10885.3|10888.7|10888.1|10885.7|10885.1|137
1705952700000|2024-01-22 19:45:00|10885.7|10885.1|10885.7|10885.1|10886.7|10886.1|10885|10884.4|132
1705953000000|2024-01-22 19:50:00|10885.6|10885|10884.4|10883.8|10886|10885.4|10884.4|10883.8|158
1705953300000|2024-01-22 19:55:00|10884.5|10883.9|10885.1|10884.5|10886.5|10885.9|10884.3|10883.7|151
1705953600000|2024-01-22 20:00:00|10885.3|10884.7|10883.4|10882.8|10885.9|10885.3|10883.1|10882.5|181
1705953900000|2024-01-22 20:05:00|10883.3|10882.7|10882.8|10882.2|10883.3|10882.7|10880.7|10880.1|132
1705954200000|2024-01-22 20:10:00|10882.9|10882.3|10882.4|10881.8|10883.5|10882.9|10881.8|10880.9|149
1705954500000|2024-01-22 20:15:00|10882.3|10881.7|10882.8|10882.2|10882.8|10882.2|10881.8|10880.9|160
1705954800000|2024-01-22 20:20:00|10882.7|10882.1|10882.3|10881.7|10883.4|10882.8|10882|10881.4|105
1705955100000|2024-01-22 20:25:00|10882.5|10881.9|10883.9|10883.3|10884.3|10883.7|10882.3|10881.7|145
1705955400000|2024-01-22 20:30:00|10884|10883.4|10884.8|10884.2|10885.5|10884.9|10884|10883.4|87
1705955700000|2024-01-22 20:35:00|10884.9|10884.3|10883.2|10882.6|10885.4|10884.8|10883.1|10882.5|108
1705956000000|2024-01-22 20:40:00|10883.3|10882.7|10883.4|10882.8|10884.7|10884.1|10883|10882.4|112
1705956300000|2024-01-22 20:45:00|10883.3|10882.7|10882.3|10881.7|10883.5|10882.9|10881.9|10881.3|111
1705956600000|2024-01-22 20:50:00|10882.2|10881.6|10882.9|10882.3|10883.2|10882.6|10882|10881.4|110
1705956900000|2024-01-22 20:55:00|10882.8|10882.2|10884.5|10883.9|10884.8|10884.2|10882.7|10882.1|165
1705957200000|2024-01-22 21:00:00|10884.4|10883.8|10884.4|10883.8|10885.5|10884.6|10884.3|10883.7|128
1705957500000|2024-01-22 21:05:00|10884.2|10883.6|10883.1|10882.5|10884.2|10883.6|10882.9|10882.3|53
1705957800000|2024-01-22 21:10:00|10883.4|10882.7|10883.4|10882.5|10884.3|10883.7|10883.3|10882.5|72
1705958100000|2024-01-22 21:15:00|10883.1|10882.6|10883.8|10883.2|10884.2|10883.6|10882.9|10882.1|66
1705958400000|2024-01-22 21:20:00|10883.7|10883.1|10883.1|10882.5|10884|10883.4|10883|10882.4|76
1705958700000|2024-01-22 21:25:00|10883|10882.4|10882.9|10882|10883.8|10882.9|10882.7|10881.8|124
1705959000000|2024-01-22 21:30:00|10882.6|10881.7|10882.5|10881.6|10882.9|10882.3|10882|10881.2|88
1705959300000|2024-01-22 21:35:00|10882.6|10881.7|10882.3|10881.7|10882.7|10881.9|10882.1|10881.4|74
1705959600000|2024-01-22 21:40:00|10882.4|10881.8|10883.3|10882.7|10883.7|10883.1|10882.3|10881.7|51
1705959900000|2024-01-22 21:45:00|10883.4|10882.8|10882.9|10882|10883.5|10882.8|10882.7|10881.9|62
1705960200000|2024-01-22 21:50:00|10882.8|10881.9|10882.4|10881.5|10883|10882.1|10882.3|10881.4|56
1705960500000|2024-01-22 21:55:00|10882.7|10881.2|10884.3|10881.2|10884.4|10881.8|10882.5|10880.9|162
1705960800000|2024-01-22 22:00:00|10884.5|10880.8|10886.9|10880.3|10886.9|10880.8|10884.5|10880|8
1705961100000|2024-01-22 22:05:00|10886.6|10880|10885|10878.4|10886.9|10880.6|10885|10878.4|23
1705961400000|2024-01-22 22:10:00|10884.9|10878.3|10886.1|10879.5|10886.8|10880.2|10884.9|10878.3|54
1705961700000|2024-01-22 22:15:00|10886.2|10879.6|10888.8|10882.2|10889.2|10882.6|10886.2|10879.6|344
1705962000000|2024-01-22 22:20:00|10888.9|10882.3|10885.7|10881.9|10889.5|10882.9|10885.7|10881.1|86
1705962300000|2024-01-22 22:25:00|10885.8|10882.1|10886.2|10880.5|10886.3|10882.1|10884.1|10877.7|258
1705962600000|2024-01-22 22:30:00|10886.3|10880.6|10886.1|10881.3|10886.4|10881.3|10885.8|10880.6|437
1705962900000|2024-01-22 22:35:00|10886|10881.2|10885.7|10881|10886.3|10881.4|10885.7|10880.9|560
1705963200000|2024-01-22 22:40:00|10885.8|10881.2|10885.7|10881|10885.9|10881.2|10885.6|10880.9|628
1705963500000|2024-01-22 22:45:00|10885.5|10881.1|10885.6|10881.9|10885.9|10882|10885.5|10881|216
1705963800000|2024-01-22 22:50:00|10885.7|10882|10885.4|10881.3|10885.7|10882|10885.3|10881.2|17
1705964100000|2024-01-22 22:55:00|10885.3|10881.2|10884.4|10878.9|10885.4|10881.3|10883.5|10878.1|169
1705964400000|2024-01-22 23:00:00|10885|10878.7|10881.5|10879.5|10885.3|10879.5|10881.2|10877.3|133
1705964700000|2024-01-22 23:05:00|10881.2|10879.8|10881.1|10879.8|10882|10880.6|10880.4|10879.3|112
1705965000000|2024-01-22 23:10:00|10880.9|10879.7|10882.3|10880.7|10883.1|10881.3|10880.9|10879.7|109
1705965300000|2024-01-22 23:15:00|10882|10880.6|10880.1|10879.2|10882|10880.6|10880.1|10879|105
1705965600000|2024-01-22 23:20:00|10880|10879.1|10880.3|10879.4|10880.6|10879.6|10880|10878.9|61
1705965900000|2024-01-22 23:25:00|10880.4|10879.5|10880.4|10879.5|10880.5|10879.6|10880|10879.1|37
1705966200000|2024-01-22 23:30:00|10880.3|10879.4|10880.5|10879.9|10881|10880.1|10880.2|10879.2|56
1705966500000|2024-01-22 23:35:00|10880.6|10879.7|10881.1|10880.2|10881.2|10880.5|10880.6|10879.7|37
1705966800000|2024-01-22 23:40:00|10881|10880.1|10880.5|10879.6|10881|10880.1|10880.1|10879.2|46
1705967100000|2024-01-22 23:45:00|10880.4|10879.5|10879.2|10878.3|10880.5|10879.6|10878.6|10877.7|81
1705967400000|2024-01-22 23:50:00|10879.3|10878.4|10878.4|10877.5|10879.3|10878.5|10877.4|10876.5|59
1705967700000|2024-01-22 23:55:00|10878.5|10877.6|10877.9|10877|10878.5|10877.6|10877.7|10876.9|30
1705968000000|2024-01-23 00:00:00|10878|10877.1|10878.1|10877.2|10878.7|10878.1|10876.2|10875.3|92
1705968300000|2024-01-23 00:05:00|10878|10877.1|10877.8|10877.2|10878|10877.2|10876.3|10875.7|63
1705968600000|2024-01-23 00:10:00|10877.7|10877.1|10878.2|10877.6|10878.9|10878.3|10876.8|10876.2|87
1705968900000|2024-01-23 00:15:00|10878.1|10877.5|10878.8|10878.2|10878.9|10878.3|10877.4|10876.8|65
1705969200000|2024-01-23 00:20:00|10878.9|10878.3|10879.3|10878.7|10879.6|10879|10878.7|10878.1|49
1705969500000|2024-01-23 00:25:00|10879.2|10878.6|10879.2|10878.6|10879.3|10878.7|10878.7|10877.9|40
1705969800000|2024-01-23 00:30:00|10879.1|10878.5|10881.2|10880.6|10881.2|10880.6|10879.1|10878.5|56
1705970100000|2024-01-23 00:35:00|10881.6|10881|10880.7|10880.1|10881.9|10881|10880.7|10879.9|31
1705970400000|2024-01-23 00:40:00|10880.8|10880.2|10882|10881.1|10882|10881.1|10879.8|10879.2|59
1705970700000|2024-01-23 00:45:00|10881.9|10881|10881.8|10881.2|10882.2|10881.5|10881|10880.4|47
1705971000000|2024-01-23 00:50:00|10881.9|10881.3|10884.5|10883.6|10884.5|10883.7|10881.8|10880.6|115
1705971300000|2024-01-23 00:55:00|10884.4|10883.5|10883.5|10882.9|10884.4|10883.7|10882.7|10882.1|75
1705971600000|2024-01-23 01:00:00|10883.4|10882.8|10882.6|10882|10883.5|10882.9|10882.4|10881.8|98
1705971900000|2024-01-23 01:05:00|10882.5|10881.9|10884.3|10883.7|10884.3|10883.7|10881.7|10881.1|56
1705972200000|2024-01-23 01:10:00|10883.8|10883.2|10881.4|10880.8|10884.3|10883.4|10881.4|10880.8|58
1705972500000|2024-01-23 01:15:00|10881.6|10880.7|10880.5|10879.6|10881.6|10880.8|10879.5|10878.6|95
1705972800000|2024-01-23 01:20:00|10880.6|10879.7|10878.8|10878.2|10880.7|10879.8|10878.8|10878.2|95
1705973100000|2024-01-23 01:25:00|10878.9|10878.3|10879.6|10878.7|10880.3|10879.5|10878.4|10877.8|86
1705973400000|2024-01-23 01:30:00|10879.4|10878.5|10878.7|10877.8|10879.4|10878.8|10877.1|10876.4|146
1705973700000|2024-01-23 01:35:00|10878.5|10877.6|10879.2|10878.6|10881|10880.2|10878.5|10877.6|97
1705974000000|2024-01-23 01:40:00|10879|10878.4|10879.3|10878.4|10879.8|10878.9|10878.8|10878.1|132
1705974300000|2024-01-23 01:45:00|10879.4|10878.5|10881|10880.1|10881.3|10880.4|10879.2|10878.3|118
1705974600000|2024-01-23 01:50:00|10880.7|10879.8|10883.1|10882.2|10883.1|10882.2|10880.7|10879.8|77
1705974900000|2024-01-23 01:55:00|10883|10882.1|10888.8|10888.2|10889.1|10888.3|10882.5|10881.6|299
1705975200000|2024-01-23 02:00:00|10888.7|10888.1|10889.9|10889.3|10890|10889.4|10885.4|10884.8|201
1705975500000|2024-01-23 02:05:00|10890.1|10889.5|10888.8|10887.9|10890.6|10889.7|10888.3|10887.4|334
1705975800000|2024-01-23 02:10:00|10888.7|10887.8|10888.2|10887.6|10889.1|10888.2|10886.3|10885.7|198
1705976100000|2024-01-23 02:15:00|10888|10887.4|10890.4|10889.5|10890.8|10889.9|10887.8|10887.2|150
1705976400000|2024-01-23 02:20:00|10890.5|10889.6|10891.6|10890.7|10892.7|10891.8|10889|10888.4|188
1705976700000|2024-01-23 02:25:00|10891.4|10890.5|10892.3|10891.7|10892.7|10891.9|10891.3|10890.4|77
1705977000000|2024-01-23 02:30:00|10892.5|10891.6|10892.8|10892.2|10893.4|10892.5|10892.4|10891.5|150
1705977300000|2024-01-23 02:35:00|10892.9|10892.3|10894.3|10893.4|10894.4|10893.5|10892.5|10891.6|206
1705977600000|2024-01-23 02:40:00|10894.4|10893.5|10893.5|10892.6|10894.5|10893.6|10893|10892.1|168
1705977900000|2024-01-23 02:45:00|10893.6|10892.7|10892.6|10891.7|10894.3|10893.4|10892.5|10891.6|162
1705978200000|2024-01-23 02:50:00|10892.7|10891.8|10891.4|10890.5|10892.7|10891.8|10890.3|10889.4|183
1705978500000|2024-01-23 02:55:00|10891.3|10890.4|10887.8|10886.9|10891.4|10890.5|10887.2|10886.3|163
1705978800000|2024-01-23 03:00:00|10887.9|10887|10887.3|10886.4|10888.5|10887.6|10886.8|10885.9|178
1705979100000|2024-01-23 03:05:00|10887.2|10886.3|10887.6|10886.7|10889|10888.1|10886|10885.1|261
1705979400000|2024-01-23 03:10:00|10887.5|10886.6|10886.9|10886|10887.9|10887|10885.9|10885|305
1705979700000|2024-01-23 03:15:00|10887|10886.1|10888.7|10887.8|10891|10890.1|10886.6|10885.7|269
1705980000000|2024-01-23 03:20:00|10888.8|10887.9|10889.4|10888.5|10889.6|10888.9|10888.1|10887.2|146
1705980300000|2024-01-23 03:25:00|10889.3|10888.4|10889|10888.4|10890.1|10889.5|10889|10888.3|105
1705980600000|2024-01-23 03:30:00|10889.1|10888.5|10890.5|10889.9|10890.6|10890|10889|10888.2|107
1705980900000|2024-01-23 03:35:00|10890.6|10890|10892.3|10891.4|10894.2|10893.5|10890.6|10890|159
1705981200000|2024-01-23 03:40:00|10892.4|10891.5|10892.4|10891.8|10894.6|10893.7|10892|10891.1|130
1705981500000|2024-01-23 03:45:00|10892.5|10891.9|10893.2|10892.6|10893.3|10892.7|10892.4|10891.7|100
1705981800000|2024-01-23 03:50:00|10893.3|10892.7|10894|10893.4|10894.1|10893.5|10892.1|10891.5|120
1705982100000|2024-01-23 03:55:00|10894.1|10893.5|10893.2|10892.6|10895.4|10894.8|10893|10892.4|169
1705982400000|2024-01-23 04:00:00|10893.3|10892.7|10894.1|10893.5|10894.2|10893.6|10892|10891.4|119
1705982700000|2024-01-23 04:05:00|10894.2|10893.6|10894.3|10893.7|10894.9|10894.3|10893.6|10893|76
1705983000000|2024-01-23 04:10:00|10894.4|10893.8|10895.8|10895.2|10896.4|10895.8|10894.3|10893.7|53
1705983300000|2024-01-23 04:15:00|10895.9|10895.3|10895.8|10895.2|10896.3|10895.7|10895.3|10894.7|63
1705983600000|2024-01-23 04:20:00|10895.9|10895.3|10895.2|10894.6|10896.2|10895.6|10894.9|10894.3|54
1705983900000|2024-01-23 04:25:00|10895.1|10894.5|10894.1|10893.5|10895.1|10894.5|10893.5|10892.9|52
1705984200000|2024-01-23 04:30:00|10894.2|10893.6|10894.8|10894.2|10895.3|10894.7|10894.2|10893.6|52
1705984500000|2024-01-23 04:35:00|10894.7|10894.1|10895|10894.4|10895.4|10894.8|10894.7|10894.1|34
1705984800000|2024-01-23 04:40:00|10894.9|10894.3|10894.8|10894.2|10895.5|10894.9|10894.4|10893.8|48
1705985100000|2024-01-23 04:45:00|10894.9|10894.3|10896.4|10895.8|10896.7|10896.1|10894.8|10894|68
1705985400000|2024-01-23 04:50:00|10896.5|10895.9|10898.2|10897.6|10898.3|10897.7|10896.5|10895.9|65
1705985700000|2024-01-23 04:55:00|10898.1|10897.5|10898.8|10898.2|10899.1|10898.5|10897.9|10897.3|80
1705986000000|2024-01-23 05:00:00|10899.2|10898.3|10898.6|10898|10899.7|10899.1|10898.2|10897.6|106
1705986300000|2024-01-23 05:05:00|10898.7|10898.1|10899.7|10899.1|10899.8|10899.2|10898.3|10897.7|85
1705986600000|2024-01-23 05:10:00|10899.6|10899|10897.6|10897|10899.6|10899|10897.6|10897|71
1705986900000|2024-01-23 05:15:00|10897.7|10897.1|10898.2|10897.6|10898.2|10897.6|10897.2|10896.6|64
1705987200000|2024-01-23 05:20:00|10898.1|10897.5|10899.2|10898.6|10899.5|10898.9|10897.3|10896.7|90
1705987500000|2024-01-23 05:25:00|10899.3|10898.7|10900.6|10900|10900.6|10900|10898.9|10898.3|81
1705987800000|2024-01-23 05:30:00|10900.7|10900.1|10901.2|10900.6|10902.4|10901.8|10900.7|10900.1|74
1705988100000|2024-01-23 05:35:00|10901.3|10900.7|10903.6|10903|10904.1|10903.5|10901.1|10900.5|108
1705988400000|2024-01-23 05:40:00|10903.5|10902.9|10904.7|10904.1|10905.1|10904.5|10903.3|10902.7|72
1705988700000|2024-01-23 05:45:00|10904.8|10904.2|10905|10904.4|10905.3|10904.7|10904.3|10903.7|81
1705989000000|2024-01-23 05:50:00|10904.9|10904.3|10906|10905.4|10906.1|10905.5|10904.3|10903.7|68
1705989300000|2024-01-23 05:55:00|10906.1|10905.5|10907.2|10906.6|10908.3|10907.7|10905.9|10905.3|134
1705989600000|2024-01-23 06:00:00|10907.4|10906.8|10905.7|10904.8|10907.5|10906.9|10905.4|10904.6|133
1705989900000|2024-01-23 06:05:00|10905.8|10905.2|10902.6|10902|10905.8|10905.2|10902|10901.2|155
1705990200000|2024-01-23 06:10:00|10902.8|10902.2|10902.4|10901.8|10903.3|10902.6|10902|10901.3|120
1705990500000|2024-01-23 06:15:00|10902.3|10901.7|10902.6|10902|10903.1|10902.5|10902.1|10901.5|74
1705990800000|2024-01-23 06:20:00|10902.7|10902.1|10904.7|10904.1|10905.9|10905.3|10902.7|10902.1|92
1705991100000|2024-01-23 06:25:00|10904.8|10904.2|10907.9|10907.3|10908.3|10907.7|10904.5|10903.8|175
1705991400000|2024-01-23 06:30:00|10908|10907.4|10907|10906.4|10908.2|10907.6|10905.5|10904.9|118
1705991700000|2024-01-23 06:35:00|10907.1|10906.5|10906.9|10906.3|10907.5|10906.9|10905.4|10904.8|149
1705992000000|2024-01-23 06:40:00|10907.1|10906.5|10907.6|10907|10908.5|10907.6|10906.1|10905.5|196
1705992300000|2024-01-23 06:45:00|10907.7|10907.1|10910.2|10909.3|10911.6|10910.7|10907.5|10906.9|239
1705992600000|2024-01-23 06:50:00|10910.1|10909.2|10911.6|10911|10911.9|10911.1|10910|10909.2|310
1705992900000|2024-01-23 06:55:00|10911.4|10910.8|10914.2|10913.6|10914.5|10913.9|10911|10910.4|308
1705993200000|2024-01-23 07:00:00|10914.4|10913.8|10914.6|10914|10915|10914.4|10911.3|10910.7|369
1705993500000|2024-01-23 07:05:00|10914.5|10913.9|10914|10913.4|10914.9|10914.3|10913.9|10913.3|284
1705993800000|2024-01-23 07:10:00|10914.1|10913.5|10915.1|10914.5|10915.5|10914.8|10913.5|10912.9|266
1705994100000|2024-01-23 07:15:00|10915|10914.4|10913.8|10913.2|10916.4|10915.8|10913.4|10912.7|315
1705994400000|2024-01-23 07:20:00|10914.2|10913.6|10908.3|10907.7|10914.4|10913.6|10908.3|10907.7|288
1705994700000|2024-01-23 07:25:00|10908.2|10907.6|10909.3|10908.7|10909.6|10908.9|10906.4|10905.5|203
1705995000000|2024-01-23 07:30:00|10909.7|10909.1|10909.4|10908.5|10913.6|10912.9|10909.3|10908.5|355
1705995300000|2024-01-23 07:35:00|10909.3|10908.4|10907.6|10907|10909.4|10908.5|10905.9|10905.3|306
1705995600000|2024-01-23 07:40:00|10907.5|10906.6|10906.4|10905.5|10908.6|10908|10904.2|10903.3|244
1705995900000|2024-01-23 07:45:00|10906.6|10905.7|10905.6|10904.7|10909|10908.1|10904.7|10903.8|192
1705996200000|2024-01-23 07:50:00|10905.4|10904.5|10909.8|10909.2|10910|10909.4|10905.4|10904.5|184
1705996500000|2024-01-23 07:55:00|10909.6|10909|10908.6|10908|10909.9|10909.3|10907.1|10906.5|207
1705996800000|2024-01-23 08:00:00|10908.8|10908.2|10906.1|10905.5|10911|10910.4|10905|10904.4|326
1705997100000|2024-01-23 08:05:00|10906|10905.4|10904.8|10904.2|10907.9|10907.3|10904.7|10904.1|266
1705997400000|2024-01-23 08:10:00|10905|10904.4|10904.2|10903.3|10906.4|10905.8|10903.4|10902.6|310
1705997700000|2024-01-23 08:15:00|10904.3|10903.4|10903.4|10902.8|10904.5|10903.9|10901.9|10901.1|317
1705998000000|2024-01-23 08:20:00|10903.5|10902.9|10903.3|10902.4|10905.1|10904.5|10902.7|10901.9|280
1705998300000|2024-01-23 08:25:00|10903.4|10902.5|10904.1|10903.5|10904.3|10903.6|10902.3|10901.4|261
1705998600000|2024-01-23 08:30:00|10904.7|10903.8|10907.6|10907|10907.9|10907.3|10903.9|10903|297
1705998900000|2024-01-23 08:35:00|10907.5|10906.9|10901.5|10900.9|10907.6|10907|10900.8|10899.9|220
1705999200000|2024-01-23 08:40:00|10901.4|10900.8|10898.5|10897.6|10901.4|10900.8|10896.3|10895.6|305
1705999500000|2024-01-23 08:45:00|10898.7|10897.9|10897.4|10896.8|10899.6|10898.7|10896.7|10895.9|220
1705999800000|2024-01-23 08:50:00|10897.3|10896.7|10895|10894.1|10897.6|10896.9|10894.4|10893.5|210
1706000100000|2024-01-23 08:55:00|10894.9|10894|10895.4|10894.8|10895.7|10895|10892.9|10892|195
1706000400000|2024-01-23 09:00:00|10895.3|10894.7|10890.8|10890.2|10895.5|10894.7|10890.5|10889.9|309
1706000700000|2024-01-23 09:05:00|10890.7|10890.1|10887.7|10887.1|10890.8|10890.2|10885.9|10885.2|268
1706001000000|2024-01-23 09:10:00|10887.6|10887|10889.3|10888.7|10890.8|10890.2|10887.2|10886.6|282
1706001300000|2024-01-23 09:15:00|10889.6|10889|10890.3|10889.7|10890.7|10890.1|10887.6|10887|239
1706001600000|2024-01-23 09:20:00|10890.2|10889.6|10893.4|10892.8|10894.4|10893.7|10890.1|10889.5|280
1706001900000|2024-01-23 09:25:00|10893.3|10892.7|10892.3|10891.7|10895.3|10894.7|10890.3|10889.7|272
1706002200000|2024-01-23 09:30:00|10892.4|10891.8|10891.2|10890.6|10894|10893.1|10890.8|10890.2|176
1706002500000|2024-01-23 09:35:00|10891.3|10890.7|10891.8|10891.2|10892.3|10891.7|10890.1|10889.5|138
1706002800000|2024-01-23 09:40:00|10891.7|10891.1|10888|10887.4|10891.7|10891.1|10887.4|10886.8|144
1706003100000|2024-01-23 09:45:00|10888.2|10887.6|10885.8|10885.2|10888.2|10887.6|10884|10883.1|171
1706003400000|2024-01-23 09:50:00|10885.7|10885.1|10888.6|10887.7|10888.7|10887.8|10885.3|10884.7|191
1706003700000|2024-01-23 09:55:00|10888.5|10887.6|10888.1|10887.2|10891|10890.1|10887.8|10886.9|217
1706004000000|2024-01-23 10:00:00|10888|10887.1|10885.7|10885.1|10888.9|10888|10885.7|10885.1|253
1706004300000|2024-01-23 10:05:00|10885.6|10885|10884|10883.4|10886.9|10886|10884|10883.4|171
1706004600000|2024-01-23 10:10:00|10883.8|10883.2|10883.3|10882.7|10884.5|10883.9|10881.3|10880.7|208
1706004900000|2024-01-23 10:15:00|10883.1|10882.5|10884.6|10884|10884.6|10884|10881.8|10881.2|190
1706005200000|2024-01-23 10:20:00|10884.5|10883.9|10883.3|10882.7|10886.2|10885.6|10882.9|10882.3|153
1706005500000|2024-01-23 10:25:00|10883.2|10882.6|10884.8|10884.2|10885.4|10884.8|10882.6|10882|190
1706005800000|2024-01-23 10:30:00|10884.7|10884.1|10885.5|10884.9|10886.1|10885.5|10884.5|10883.9|161
1706006100000|2024-01-23 10:35:00|10885.3|10884.7|10882.6|10882|10885.3|10884.7|10881.6|10880.8|168
1706006400000|2024-01-23 10:40:00|10882.7|10882.1|10879.6|10879|10882.8|10882.2|10879.6|10879|131
1706006700000|2024-01-23 10:45:00|10879.5|10878.9|10872|10871.4|10879.5|10878.9|10871.9|10871.3|217
1706007000000|2024-01-23 10:50:00|10871.8|10870.9|10870.7|10870.1|10872.3|10871.5|10870.3|10869.7|266
1706007300000|2024-01-23 10:55:00|10870.6|10870|10869.8|10869.2|10871.5|10870.9|10867.7|10867.1|308
1706007600000|2024-01-23 11:00:00|10869.9|10869.3|10868|10867.4|10872.4|10871.8|10867.5|10866.9|240
1706007900000|2024-01-23 11:05:00|10867.9|10867.3|10871.1|10870.5|10871.5|10870.8|10867.9|10867.3|243
1706008200000|2024-01-23 11:10:00|10870.9|10870.3|10871.9|10871.3|10872.4|10871.8|10869.3|10868.7|118
1706008500000|2024-01-23 11:15:00|10871.6|10871|10867.6|10867|10871.6|10871|10866.7|10866.1|194
1706008800000|2024-01-23 11:20:00|10867.4|10866.8|10865.6|10865|10868.8|10868.2|10864.4|10863.6|216
1706009100000|2024-01-23 11:25:00|10865.7|10865.1|10863.8|10863.2|10865.7|10865.1|10860.4|10859.8|324
1706009400000|2024-01-23 11:30:00|10863.9|10863.3|10864.4|10863.8|10865.5|10864.9|10862.8|10862.2|237
1706009700000|2024-01-23 11:35:00|10864.5|10863.9|10865.8|10865.2|10866.2|10865.6|10864.3|10863.7|151
1706010000000|2024-01-23 11:40:00|10865.7|10865.1|10865.1|10864.5|10866.2|10865.6|10863.5|10862.9|201
1706010300000|2024-01-23 11:45:00|10865.2|10864.6|10865.6|10865|10865.7|10865.1|10862.9|10862.3|196
1706010600000|2024-01-23 11:50:00|10865.5|10864.9|10864.7|10864.1|10866.2|10865.6|10862.5|10861.9|194
1706010900000|2024-01-23 11:55:00|10864.6|10864|10866.7|10866.1|10867.8|10867.2|10863.9|10863.3|179
1706011200000|2024-01-23 12:00:00|10866.8|10866.2|10866.4|10865.8|10868.1|10867.4|10865.8|10865.2|194
1706011500000|2024-01-23 12:05:00|10866.5|10865.9|10869.1|10868.5|10870.8|10870.2|10866.4|10865.8|147
1706011800000|2024-01-23 12:10:00|10869.2|10868.6|10872.4|10871.5|10872.6|10871.8|10868.7|10868.1|230
1706012100000|2024-01-23 12:15:00|10873|10872.4|10871.1|10870.5|10873.6|10873|10870.5|10869.9|235
1706012400000|2024-01-23 12:20:00|10871|10870.4|10866.6|10865.7|10871|10870.4|10866|10865.4|198
1706012700000|2024-01-23 12:25:00|10866.3|10865.4|10862.5|10861.9|10866.6|10865.9|10862|10861.4|194
1706013000000|2024-01-23 12:30:00|10862.4|10861.8|10863.6|10863|10864.8|10864.2|10861.6|10861|192
1706013300000|2024-01-23 12:35:00|10863.7|10863.1|10862.7|10862.1|10863.7|10863.1|10862.1|10861.5|183
1706013600000|2024-01-23 12:40:00|10862.8|10862.2|10863.2|10862.3|10863.5|10862.7|10861.1|10860.4|213
1706013900000|2024-01-23 12:45:00|10863.1|10862.2|10861.9|10861.3|10863.6|10863|10860.8|10860.2|200
1706014200000|2024-01-23 12:50:00|10861.7|10861.1|10866.2|10865.6|10866.6|10865.9|10861.7|10861.1|224
1706014500000|2024-01-23 12:55:00|10866.1|10865.5|10864.2|10863.6|10867.1|10866.5|10863|10862.4|272
1706014800000|2024-01-23 13:00:00|10864.4|10863.8|10868.9|10868.3|10869.3|10868.6|10864.4|10863.8|306
1706015100000|2024-01-23 13:05:00|10869.2|10868.6|10871.7|10871.1|10872.4|10871.5|10867.2|10866.6|234
1706015400000|2024-01-23 13:10:00|10871.5|10870.9|10869|10868.4|10871.9|10871.3|10867.9|10867|271
1706015700000|2024-01-23 13:15:00|10869.1|10868.5|10868.7|10868.1|10871.4|10870.8|10868.1|10867.5|248
1706016000000|2024-01-23 13:20:00|10869.2|10868.6|10868.1|10867.5|10871|10870.4|10868.1|10867.5|241
1706016300000|2024-01-23 13:25:00|10868|10867.4|10871.3|10870.7|10871.6|10871|10866.1|10865.5|265
1706016600000|2024-01-23 13:30:00|10871.4|10870.8|10870.3|10869.7|10871.7|10871.1|10868|10867.4|286
1706016900000|2024-01-23 13:35:00|10870.2|10869.6|10872.6|10872|10874.7|10874.1|10870.1|10869.5|234
1706017200000|2024-01-23 13:40:00|10872.9|10872.3|10872|10871.4|10875.1|10874.5|10870.9|10870.3|199
1706017500000|2024-01-23 13:45:00|10872.1|10871.5|10871.1|10870.5|10874.7|10874.1|10870.4|10869.8|362
1706017800000|2024-01-23 13:50:00|10871|10870.4|10871.2|10870.6|10873.2|10872.6|10869.4|10868.8|264
1706018100000|2024-01-23 13:55:00|10871|10870.4|10874.4|10873.8|10876.5|10875.6|10870.5|10869.9|332
1706018400000|2024-01-23 14:00:00|10874.3|10873.7|10870.5|10869.9|10874.3|10873.7|10869.8|10869.2|296
1706018700000|2024-01-23 14:05:00|10870.4|10869.8|10867.5|10866.9|10870.4|10869.8|10866.6|10866|325
1706019000000|2024-01-23 14:10:00|10867.4|10866.8|10870.8|10870.2|10871.2|10870.6|10866.2|10865.6|325
1706019300000|2024-01-23 14:15:00|10870.7|10870.1|10871.1|10870.2|10871.3|10870.7|10867.1|10866.5|231
1706019600000|2024-01-23 14:20:00|10871|10870.1|10865.9|10865.3|10871.1|10870.2|10865.5|10864.9|321
1706019900000|2024-01-23 14:25:00|10865.8|10865.2|10864.9|10864.3|10867|10866.4|10863|10862.4|315
1706020200000|2024-01-23 14:30:00|10865|10864.4|10858|10857.4|10865.4|10864.8|10856.8|10856.2|618
1706020500000|2024-01-23 14:35:00|10857.8|10857.2|10859.9|10859.3|10863.1|10862.5|10857.3|10856.7|543
1706020800000|2024-01-23 14:40:00|10859.8|10859.2|10858|10857.4|10860.6|10860|10854.1|10853.2|606
1706021100000|2024-01-23 14:45:00|10857.9|10857.3|10853.6|10853|10858.4|10857.6|10853.1|10852.5|518
1706021400000|2024-01-23 14:50:00|10853.4|10852.8|10852.2|10851.6|10854.7|10854|10848.9|10848.3|437
1706021700000|2024-01-23 14:55:00|10852.1|10851.5|10853.1|10852.5|10855.2|10854.3|10850.8|10850.2|386
1706022000000|2024-01-23 15:00:00|10853.3|10852.7|10855.9|10855.3|10857.2|10856.6|10853|10852.4|431
1706022300000|2024-01-23 15:05:00|10855.8|10855.2|10853|10852.4|10858.7|10858.1|10852.4|10851.7|521
1706022600000|2024-01-23 15:10:00|10852.9|10852.3|10849.3|10848.4|10853.2|10852.6|10845.1|10844.2|463
1706022900000|2024-01-23 15:15:00|10849.2|10848.3|10847.6|10847|10850.1|10849.3|10845.7|10845.1|424
1706023200000|2024-01-23 15:20:00|10847.8|10847.2|10839.4|10838.8|10850.7|10850|10837.4|10836.5|497
1706023500000|2024-01-23 15:25:00|10839.5|10838.9|10838.8|10838.2|10841.1|10840.2|10835.4|10834.5|464
1706023800000|2024-01-23 15:30:00|10838.9|10838.3|10833.7|10833.1|10839.3|10838.4|10833.6|10833|474
1706024100000|2024-01-23 15:35:00|10833.6|10833|10834.1|10833.2|10834.9|10834.3|10831.1|10830.5|430
1706024400000|2024-01-23 15:40:00|10834.2|10833.3|10823.8|10823.2|10834.7|10833.9|10822|10821.4|514
1706024700000|2024-01-23 15:45:00|10823.7|10823.1|10830.5|10829.6|10830.8|10830.1|10823.3|10822.7|411
1706025000000|2024-01-23 15:50:00|10830.4|10829.5|10833.8|10832.9|10835.2|10834.3|10826.8|10826.2|474
1706025300000|2024-01-23 15:55:00|10833.6|10832.7|10831.2|10830.6|10834|10833.1|10831.2|10830.4|415
1706025600000|2024-01-23 16:00:00|10831.6|10831|10838.1|10837.5|10839.3|10838.7|10831.6|10831|367
1706025900000|2024-01-23 16:05:00|10838.2|10837.6|10836.2|10835.6|10840.2|10839.3|10836.2|10835.6|290
1706026200000|2024-01-23 16:10:00|10836.1|10835.5|10833.9|10833.3|10839.4|10838.8|10833.4|10832.8|315
1706026500000|2024-01-23 16:15:00|10834|10833.4|10831.4|10830.8|10835.7|10835.1|10829.2|10828.6|275
1706026800000|2024-01-23 16:20:00|10831.6|10831|10835.4|10834.8|10836.5|10835.9|10831.2|10830.6|346
1706027100000|2024-01-23 16:25:00|10835.3|10834.7|10838.6|10838|10839.3|10838.7|10834.1|10833.5|310
1706027400000|2024-01-23 16:30:00|10838.5|10837.9|10835.4|10834.8|10838.6|10838|10834.4|10833.5|287
1706027700000|2024-01-23 16:35:00|10835.6|10835|10835.2|10834.6|10838.2|10837.6|10835|10834.4|272
1706028000000|2024-01-23 16:40:00|10835.4|10834.8|10830.2|10829.6|10835.5|10834.9|10829.8|10829|404
1706028300000|2024-01-23 16:45:00|10830.3|10829.3|10827.4|10826.8|10830.3|10829.4|10826.6|10826|279
1706028600000|2024-01-23 16:50:00|10827.2|10826.6|10828.4|10827.8|10828.7|10828.1|10826.9|10826.3|227
1706028900000|2024-01-23 16:55:00|10828.5|10827.9|10828.5|10827.9|10829.4|10828.8|10826|10825.4|213
1706029200000|2024-01-23 17:00:00|10828.6|10828|10827.3|10826.7|10831.3|10830.7|10824.9|10824.3|262
1706029500000|2024-01-23 17:05:00|10827.4|10826.8|10830.5|10829.9|10830.6|10830|10826.3|10825.7|166
1706029800000|2024-01-23 17:10:00|10830.4|10829.8|10832.1|10831.5|10833.1|10832.5|10830.4|10829.8|204
1706030100000|2024-01-23 17:15:00|10832.2|10831.6|10831|10830.4|10832.3|10831.7|10830.3|10829.7|134
1706030400000|2024-01-23 17:20:00|10830.9|10830.3|10831.4|10830.5|10832.2|10831.6|10830.3|10829.7|184
1706030700000|2024-01-23 17:25:00|10831.7|10830.8|10835.3|10834.4|10836|10835.4|10831.5|10830.6|226
1706031000000|2024-01-23 17:30:00|10835.1|10834.2|10834.7|10833.8|10836|10835.1|10834|10833.1|225
1706031300000|2024-01-23 17:35:00|10834.8|10833.9|10829.1|10828.5|10834.8|10834.1|10828.8|10828.2|203
1706031600000|2024-01-23 17:40:00|10829|10828.4|10828.5|10827.9|10829.6|10829|10827.7|10827.1|216
1706031900000|2024-01-23 17:45:00|10828.4|10827.8|10826.9|10826.3|10829.2|10828.6|10826.5|10825.9|157
1706032200000|2024-01-23 17:50:00|10826.8|10826.2|10830.7|10830.1|10830.9|10830.3|10824.9|10824.3|235
1706032500000|2024-01-23 17:55:00|10830.8|10830.2|10831.8|10831.2|10833.9|10833.3|10830.4|10829.8|222
1706032800000|2024-01-23 18:00:00|10831.9|10831.3|10835.3|10834.7|10836.5|10835.9|10830.7|10830.1|235
1706033100000|2024-01-23 18:05:00|10835|10834.4|10835.8|10835.2|10836.9|10836|10834.3|10833.7|187
1706033400000|2024-01-23 18:10:00|10835.9|10835.3|10835.9|10835.3|10836.3|10835.7|10833.6|10833|148
1706033700000|2024-01-23 18:15:00|10836.2|10835.6|10837.4|10836.5|10838.4|10837.5|10836|10835.1|205
1706034000000|2024-01-23 18:20:00|10837.5|10836.6|10837.8|10837.2|10838.9|10838.3|10837.2|10836.3|156
1706034300000|2024-01-23 18:25:00|10837.9|10837.3|10838.4|10837.5|10839.7|10839.1|10837.6|10836.7|199
1706034600000|2024-01-23 18:30:00|10838.5|10837.6|10838.8|10838.2|10839.6|10839|10836.8|10836.2|186
1706034900000|2024-01-23 18:35:00|10838.7|10838.1|10837|10836.1|10838.8|10838.2|10836.5|10835.8|144
1706035200000|2024-01-23 18:40:00|10836.9|10836|10837.4|10836.8|10838.4|10837.8|10836.9|10836|133
1706035500000|2024-01-23 18:45:00|10837.3|10836.7|10835.1|10834.5|10837.3|10836.7|10834.2|10833.6|173
1706035800000|2024-01-23 18:50:00|10835|10834.4|10837|10836.4|10837.3|10836.7|10834.5|10833.9|150
1706036100000|2024-01-23 18:55:00|10837.1|10836.5|10837.6|10836.7|10838.7|10838.1|10836.2|10835.6|199
1706036400000|2024-01-23 19:00:00|10837.7|10836.8|10838|10837.1|10838.5|10837.6|10837.2|10836.3|190
1706036700000|2024-01-23 19:05:00|10837.9|10837|10837|10836.4|10838.2|10837.3|10836.3|10835.7|112
1706037000000|2024-01-23 19:10:00|10836.9|10836.3|10838.2|10837.6|10839.5|10838.9|10836.7|10836.1|136
1706037300000|2024-01-23 19:15:00|10838.3|10837.7|10839.3|10838.7|10839.7|10839.1|10837.8|10837.2|165
1706037600000|2024-01-23 19:20:00|10839.2|10838.6|10838.8|10838.2|10839.3|10838.7|10838.6|10838|100
1706037900000|2024-01-23 19:25:00|10839|10838.4|10840.8|10840.2|10841.4|10840.8|10838.8|10838.2|111
1706038200000|2024-01-23 19:30:00|10840.9|10840.3|10842.9|10842.3|10843|10842.4|10840.4|10839.8|136
1706038500000|2024-01-23 19:35:00|10843|10842.4|10844.9|10844.3|10845.1|10844.5|10841.6|10841|152
1706038800000|2024-01-23 19:40:00|10844.8|10844.2|10847.2|10846.6|10848.1|10847.4|10844.8|10844.2|175
1706039100000|2024-01-23 19:45:00|10847.1|10846.5|10845.2|10844.6|10847.2|10846.6|10845.2|10844.6|113
1706039400000|2024-01-23 19:50:00|10845.1|10844.5|10844.6|10844|10845.7|10845.1|10844.3|10843.7|118
1706039700000|2024-01-23 19:55:00|10844.7|10844.1|10845.5|10844.9|10847.1|10846.3|10844.6|10844|250
1706040000000|2024-01-23 20:00:00|10845.7|10844.8|10844.6|10844|10845.9|10845|10844|10843.2|125
1706040300000|2024-01-23 20:05:00|10844.8|10843.9|10847.4|10846.8|10847.8|10847.2|10844.5|10843.8|120
1706040600000|2024-01-23 20:10:00|10847.3|10846.7|10848.4|10847.5|10849.4|10848.8|10847.1|10846.5|122
1706040900000|2024-01-23 20:15:00|10848.3|10847.4|10849.1|10848.5|10849.4|10848.8|10847.7|10847|180
1706041200000|2024-01-23 20:20:00|10849.2|10848.6|10847.2|10846.6|10849.2|10848.6|10847.1|10846.5|105
1706041500000|2024-01-23 20:25:00|10846.6|10845.7|10845.1|10844.5|10846.8|10846.2|10845|10844.4|75
1706041800000|2024-01-23 20:30:00|10845|10844.4|10844.2|10843.6|10845.5|10844.9|10844.1|10843.5|154
1706042100000|2024-01-23 20:35:00|10844.1|10843.5|10844.6|10844|10845|10844.4|10844.1|10843.5|68
1706042400000|2024-01-23 20:40:00|10844.7|10844.1|10845.8|10845.2|10846.1|10845.5|10844.2|10843.6|84
1706042700000|2024-01-23 20:45:00|10845.9|10845.3|10846.5|10845.9|10847.5|10846.9|10845.9|10845.3|107
1706043000000|2024-01-23 20:50:00|10846.6|10846|10847.2|10846.6|10847.5|10846.9|10846.3|10845.7|139
1706043300000|2024-01-23 20:55:00|10847.1|10846.5|10850|10849.4|10850.4|10849.8|10847.1|10846.5|164
1706043600000|2024-01-23 21:00:00|10850.5|10849.6|10850.5|10849.9|10850.9|10850.3|10848.6|10848|136
1706043900000|2024-01-23 21:05:00|10850.6|10850|10850.6|10850|10851.1|10850.5|10850.1|10849.5|82
1706044200000|2024-01-23 21:10:00|10850.9|10850.3|10851.7|10850.8|10853.8|10852.9|10850.9|10850.3|59
1706044500000|2024-01-23 21:15:00|10851.9|10851|10851.2|10850.3|10851.9|10851|10850.9|10850|58
1706044800000|2024-01-23 21:20:00|10851.5|10850.6|10853.2|10852.6|10854.1|10853.2|10851.5|10850.6|54
1706045100000|2024-01-23 21:25:00|10853.4|10852.8|10853.7|10852.8|10855.1|10854.5|10853.4|10852.7|43
1706045400000|2024-01-23 21:30:00|10853.8|10852.9|10854.2|10853.3|10854.3|10853.4|10853.7|10852.8|73
1706045700000|2024-01-23 21:35:00|10854.4|10853.5|10854.6|10853.7|10856.5|10855.8|10853.8|10852.9|147
1706046000000|2024-01-23 21:40:00|10854.7|10853.8|10852.1|10851.2|10854.7|10853.8|10852.1|10851.2|62
1706046300000|2024-01-23 21:45:00|10852|10851.1|10853.3|10852.4|10854.1|10853.2|10852|10851.1|102
1706046600000|2024-01-23 21:50:00|10853.5|10852.6|10853.8|10852.9|10853.8|10852.9|10852.8|10851.9|103
1706046900000|2024-01-23 21:55:00|10854.1|10852.6|10855.6|10851.7|10856.4|10853.3|10854|10851.7|212
1706047200000|2024-01-23 22:00:00|10853|10846.4|10848.8|10842.2|10853.2|10846.6|10848.8|10842.2|8
1706047500000|2024-01-23 22:05:00|10848.6|10842|10853.3|10846.7|10853.6|10847|10848.6|10842|37
1706047800000|2024-01-23 22:10:00|10854.9|10848.3|10855|10848.4|10856|10849.4|10854.5|10847.9|18
1706048100000|2024-01-23 22:15:00|10855.1|10848.5|10855.5|10848.9|10855.8|10849.2|10855.1|10848.5|47
1706048400000|2024-01-23 22:20:00|10855.4|10848.8|10855.6|10850|10856.3|10850.1|10855.4|10848.8|134
1706048700000|2024-01-23 22:25:00|10855.7|10850.1|10856.7|10851.7|10856.9|10851.7|10854.8|10850|122
1706049000000|2024-01-23 22:30:00|10856.6|10851.6|10856.5|10851.3|10857.6|10851.9|10856.5|10851.2|136
1706049300000|2024-01-23 22:35:00|10856.4|10851.4|10856.4|10851.5|10856.6|10851.7|10856.3|10851.3|305
1706049600000|2024-01-23 22:40:00|10856.5|10851.6|10856.4|10852.5|10857.2|10852.5|10856.4|10851.5|164
1706049900000|2024-01-23 22:45:00|10856.5|10852.4|10856.5|10852.3|10856.8|10852.7|10856.4|10852.2|86
1706050200000|2024-01-23 22:50:00|10856.4|10852.1|10856.7|10852.2|10856.9|10852.8|10856.4|10852.1|51
1706050500000|2024-01-23 22:55:00|10856.8|10852.3|10856.1|10849.9|10857|10852.6|10854.2|10847.6|78
1706050800000|2024-01-23 23:00:00|10855.8|10850.1|10857.7|10856.2|10858.1|10856.2|10855.3|10849.9|120
1706051100000|2024-01-23 23:05:00|10857.4|10856.5|10858.1|10857.2|10858.8|10857.8|10857.4|10856.5|69
1706051400000|2024-01-23 23:10:00|10858.5|10857.6|10858.6|10857.7|10858.6|10857.9|10858.1|10857.2|33
1706051700000|2024-01-23 23:15:00|10858.5|10857.6|10858.9|10858.3|10859.3|10858.7|10858.5|10857.6|15
1706052000000|2024-01-23 23:20:00|10858.8|10858.2|10858.8|10858.2|10859.1|10858.4|10858.7|10858.1|29
1706052300000|2024-01-23 23:25:00|10858.9|10858.3|10858.9|10858.3|10858.9|10858.3|10857.9|10857.2|45
1706052600000|2024-01-23 23:30:00|10859|10858.1|10859.1|10858.2|10859.6|10858.7|10858.9|10858|33
1706052900000|2024-01-23 23:35:00|10859.2|10858.3|10859.2|10858.3|10859.6|10858.7|10858.9|10858|23
1706053200000|2024-01-23 23:40:00|10859.3|10858.4|10858.1|10857.2|10859.3|10858.4|10858.1|10857.2|14
1706053500000|2024-01-23 23:45:00|10858|10857.1|10856.6|10855.7|10858.2|10857.3|10856.3|10855.5|35
1706053800000|2024-01-23 23:50:00|10856.9|10856|10857.5|10856.6|10857.6|10856.7|10856.4|10855.5|30
1706054100000|2024-01-23 23:55:00|10857.6|10856.7|10857.8|10856.9|10858.1|10857.2|10856.9|10856.1|38
1706054400000|2024-01-24 00:00:00|10857.9|10857|10858.1|10857.2|10858.3|10857.4|10856.6|10856|77
1706054700000|2024-01-24 00:05:00|10858.2|10857.3|10858.7|10857.8|10859.1|10858.2|10858.2|10857.3|82
1706055000000|2024-01-24 00:10:00|10858.8|10857.9|10859.5|10858.6|10859.7|10858.8|10858.7|10857.8|80
1706055300000|2024-01-24 00:15:00|10859.6|10858.7|10859.6|10858.7|10860|10859.1|10859.4|10858.5|67
1706055600000|2024-01-24 00:20:00|10859.5|10858.6|10858.6|10858|10860.3|10859.6|10858.6|10858|66
1706055900000|2024-01-24 00:25:00|10858.5|10857.9|10856.4|10855.8|10858.5|10857.9|10856.1|10855.5|67
1706056200000|2024-01-24 00:30:00|10856.6|10856|10856.9|10856.3|10857|10856.4|10855.6|10855|70
1706056500000|2024-01-24 00:35:00|10857|10856.1|10857.4|10856.8|10857.7|10857.1|10855.8|10855.2|40
1706056800000|2024-01-24 00:40:00|10857.5|10856.9|10857.1|10856.5|10857.8|10857.1|10857|10856.4|47
1706057100000|2024-01-24 00:45:00|10857.3|10856.7|10857.9|10857.3|10858|10857.4|10857|10856.4|33
1706057400000|2024-01-24 00:50:00|10857.8|10857.2|10858.1|10857.2|10858.9|10858.3|10857.8|10857|74
1706057700000|2024-01-24 00:55:00|10857.6|10856.7|10856.3|10855.7|10858.5|10857.9|10856|10855.4|88
1706058000000|2024-01-24 01:00:00|10856.4|10855.4|10852|10851.1|10856.5|10855.6|10851.8|10850.9|186
1706058300000|2024-01-24 01:05:00|10852.1|10851.2|10852.9|10852|10853.5|10852.6|10852|10851.1|110
1706058600000|2024-01-24 01:10:00|10853|10852.1|10856.6|10855.7|10857.1|10856.2|10852.9|10852|97
1706058900000|2024-01-24 01:15:00|10856.5|10855.6|10856.3|10855.4|10858.3|10857.4|10855.7|10854.8|214
1706059200000|2024-01-24 01:20:00|10856.4|10855.5|10854.7|10853.8|10857.2|10856.3|10854.5|10853.6|128
1706059500000|2024-01-24 01:25:00|10854.6|10853.7|10857.2|10856.6|10857.3|10856.7|10854.6|10853.7|97
1706059800000|2024-01-24 01:30:00|10857.3|10856.7|10858.9|10858.3|10859.8|10859.2|10857.3|10856.7|153
1706060100000|2024-01-24 01:35:00|10859|10858.4|10857.4|10856.8|10859.5|10858.9|10856.9|10856.3|112
1706060400000|2024-01-24 01:40:00|10857.3|10856.7|10858.4|10857.8|10859.4|10858.8|10857.1|10856.5|132
1706060700000|2024-01-24 01:45:00|10858.3|10857.7|10858.9|10858.3|10859.6|10859|10856.4|10855.8|83
1706061000000|2024-01-24 01:50:00|10859|10858.4|10857.9|10857.3|10859.4|10858.8|10857.8|10857.2|98
1706061300000|2024-01-24 01:55:00|10857.8|10857.2|10858.4|10857.8|10858.9|10858.3|10857.7|10857.1|106
1706061600000|2024-01-24 02:00:00|10858.3|10857.7|10857.3|10856.4|10858.7|10858.1|10856.8|10856.2|84
1706061900000|2024-01-24 02:05:00|10857.4|10856.5|10857.3|10856.7|10858.4|10857.8|10857.2|10856.4|82
1706062200000|2024-01-24 02:10:00|10857.1|10856.5|10854.3|10853.7|10857.4|10856.8|10853.8|10853.2|113
1706062500000|2024-01-24 02:15:00|10854.4|10853.8|10854.7|10854.1|10855.2|10854.6|10853.6|10853|90
1706062800000|2024-01-24 02:20:00|10854.8|10854.2|10855|10854.4|10855.7|10855.1|10854.3|10853.7|121
1706063100000|2024-01-24 02:25:00|10855.2|10854.6|10857.2|10856.6|10857.3|10856.7|10855|10854.4|101
1706063400000|2024-01-24 02:30:00|10857.3|10856.7|10856.3|10855.7|10857.8|10856.9|10855.6|10855|109
1706063700000|2024-01-24 02:35:00|10856.4|10855.8|10856|10855.4|10856.9|10856.3|10855.4|10854.8|95
1706064000000|2024-01-24 02:40:00|10856.2|10855.6|10856.4|10855.8|10856.5|10855.9|10855.1|10854.5|72
1706064300000|2024-01-24 02:45:00|10856.3|10855.7|10857.3|10856.7|10857.3|10856.7|10856|10855.4|44
1706064600000|2024-01-24 02:50:00|10857.4|10856.8|10857.5|10856.9|10858|10857.4|10857.3|10856.5|73
1706064900000|2024-01-24 02:55:00|10857.4|10856.8|10857.4|10856.8|10857.8|10857.2|10856.7|10856.1|79
1706065200000|2024-01-24 03:00:00|10857.5|10856.9|10857.7|10857.1|10858.3|10857.7|10857|10856.4|70
1706065500000|2024-01-24 03:05:00|10857.8|10857.2|10857.5|10856.9|10857.9|10857.3|10857.2|10856.6|67
1706065800000|2024-01-24 03:10:00|10857.4|10856.8|10860.1|10859.5|10860.2|10859.6|10857.4|10856.8|79
1706066100000|2024-01-24 03:15:00|10860|10859.4|10861.2|10860.6|10861.5|10860.9|10859.9|10859.3|64
1706066400000|2024-01-24 03:20:00|10860.9|10860.3|10860.3|10859.7|10860.9|10860.3|10859.7|10859.1|41
1706066700000|2024-01-24 03:25:00|10860.4|10859.8|10860.8|10860.2|10861|10860.4|10859.9|10859.3|62
1706067000000|2024-01-24 03:30:00|10860.6|10860|10861.4|10860.8|10861.5|10860.9|10860.4|10859.8|49
1706067300000|2024-01-24 03:35:00|10861.5|10860.9|10860.4|10859.8|10861.6|10860.9|10860.2|10859.6|37
1706067600000|2024-01-24 03:40:00|10860.3|10859.7|10860.8|10860.2|10860.8|10860.2|10859.5|10858.9|56
1706067900000|2024-01-24 03:45:00|10860.9|10860.3|10861.3|10860.7|10861.7|10861.1|10860.7|10859.9|88
1706068200000|2024-01-24 03:50:00|10861.4|10860.8|10860.7|10860.1|10861.8|10861.2|10860.4|10859.8|61
1706068500000|2024-01-24 03:55:00|10860.8|10860.2|10859.3|10858.7|10861|10860.4|10859.2|10858.6|145
1706068800000|2024-01-24 04:00:00|10859.4|10858.8|10859.8|10859.2|10860.8|10860.2|10859.4|10858.8|64
1706069100000|2024-01-24 04:05:00|10859.9|10859.3|10860|10859.4|10860.2|10859.6|10859.3|10858.6|56
1706069400000|2024-01-24 04:10:00|10859.9|10859.3|10859.4|10858.5|10859.9|10859.3|10858.6|10857.7|67
1706069700000|2024-01-24 04:15:00|10859.3|10858.4|10859.7|10858.8|10859.7|10858.8|10858.9|10858|38
1706070000000|2024-01-24 04:20:00|10859.9|10859|10860|10859.1|10860.3|10859.6|10859.3|10858.4|62
1706070300000|2024-01-24 04:25:00|10859.9|10859|10859.6|10858.7|10860|10859.3|10859.1|10858.2|72
1706070600000|2024-01-24 04:30:00|10859.7|10858.8|10860.6|10860|10860.8|10860.1|10859.7|10858.8|58
1706070900000|2024-01-24 04:35:00|10860.7|10860.1|10861.8|10861.2|10862.2|10861.6|10860.7|10859.8|68
1706071200000|2024-01-24 04:40:00|10861.9|10861|10865.8|10865.2|10866|10865.4|10861.7|10860.9|103
1706071500000|2024-01-24 04:45:00|10865.7|10865.1|10865.7|10864.8|10865.9|10865.3|10863.8|10863.2|104
1706071800000|2024-01-24 04:50:00|10865.6|10865.1|10864.8|10864.2|10866.4|10865.8|10864.3|10863.7|58
1706072100000|2024-01-24 04:55:00|10864.9|10864.3|10864.9|10864.3|10865|10864.3|10864.2|10863.5|72
1706072400000|2024-01-24 05:00:00|10864.8|10864.2|10862.3|10861.4|10864.9|10864.3|10862.3|10861.4|122
1706072700000|2024-01-24 05:05:00|10862.2|10861.3|10861.4|10860.5|10862.3|10861.3|10861.1|10860.2|84
1706073000000|2024-01-24 05:10:00|10861.3|10860.4|10863|10862.1|10863|10862.1|10860.8|10859.9|61
1706073300000|2024-01-24 05:15:00|10862.6|10861.7|10860.8|10859.9|10862.9|10862|10860.6|10859.9|65
1706073600000|2024-01-24 05:20:00|10860.9|10860|10859.9|10859|10861.9|10861|10859.8|10858.9|54
1706073900000|2024-01-24 05:25:00|10859.8|10858.9|10861.1|10860.2|10861.4|10860.5|10859.8|10858.9|78
1706074200000|2024-01-24 05:30:00|10861.2|10860.3|10863.1|10862.2|10863.2|10862.3|10860.8|10859.9|76
1706074500000|2024-01-24 05:35:00|10863|10862.1|10862.4|10861.8|10863.1|10862.2|10861.9|10861.2|91
1706074800000|2024-01-24 05:40:00|10862.7|10862.1|10863.4|10862.8|10863.7|10862.9|10862.7|10862.1|50
1706075100000|2024-01-24 05:45:00|10863.3|10862.7|10864|10863.1|10864.1|10863.2|10862.8|10861.9|52
1706075400000|2024-01-24 05:50:00|10864.1|10863.2|10863.9|10863|10864.7|10863.8|10863.5|10862.6|97
1706075700000|2024-01-24 05:55:00|10864|10863.1|10862.5|10861.6|10864.5|10863.6|10862.2|10861.3|159
1706076000000|2024-01-24 06:00:00|10862.6|10861.7|10862.9|10862|10863|10862.1|10861.2|10860.3|173
1706076300000|2024-01-24 06:05:00|10863|10862.1|10864.3|10863.4|10864.5|10863.6|10863|10862.1|110
1706076600000|2024-01-24 06:10:00|10864.2|10863.3|10864.4|10863.5|10865.2|10864.3|10863.6|10862.7|128
1706076900000|2024-01-24 06:15:00|10864.5|10863.6|10863.7|10862.8|10865|10864.1|10863.1|10862.2|112
1706077200000|2024-01-24 06:20:00|10863.6|10862.7|10863.8|10863.2|10864|10863.4|10862.7|10862.1|80
1706077500000|2024-01-24 06:25:00|10863.9|10863.3|10864.9|10864.3|10865|10864.4|10863.8|10863.2|56
1706077800000|2024-01-24 06:30:00|10864.7|10864.1|10864|10863.4|10865.4|10864.8|10863.8|10863.2|66
1706078100000|2024-01-24 06:35:00|10863.8|10863.2|10866.1|10865.5|10866.4|10865.8|10863.4|10862.5|97
1706078400000|2024-01-24 06:40:00|10866.2|10865.6|10866.3|10865.7|10866.3|10865.7|10865|10864.4|85
1706078700000|2024-01-24 06:45:00|10866.2|10865.6|10865.9|10865.3|10867|10866.2|10865.5|10864.9|74
1706079000000|2024-01-24 06:50:00|10865.6|10865|10865.8|10865.2|10867.1|10866.3|10865.4|10864.8|100
1706079300000|2024-01-24 06:55:00|10865.9|10865.3|10863.9|10863|10865.9|10865.3|10862.9|10862|131
1706079600000|2024-01-24 07:00:00|10863.4|10862.5|10866|10865.1|10866.1|10865.2|10860.8|10859.9|291
1706079900000|2024-01-24 07:05:00|10866.1|10865.2|10867.9|10867.3|10870.3|10869.4|10866|10865.2|297
1706080200000|2024-01-24 07:10:00|10868.2|10867.6|10868.9|10868.3|10869|10868.4|10866.7|10866.1|142
1706080500000|2024-01-24 07:15:00|10869|10868.4|10868.9|10868.3|10869.4|10868.8|10867.8|10867.1|132
1706080800000|2024-01-24 07:20:00|10868.8|10868.2|10869.5|10868.9|10869.8|10869.2|10866.7|10865.9|143
1706081100000|2024-01-24 07:25:00|10869.6|10869|10870.1|10869.2|10870.4|10869.8|10868.6|10868|120
1706081400000|2024-01-24 07:30:00|10870|10869.1|10873|10872.1|10874.3|10873.4|10869.9|10869.1|148
1706081700000|2024-01-24 07:35:00|10873.1|10872.2|10874.9|10874|10876.2|10875.6|10872.5|10871.8|342
1706082000000|2024-01-24 07:40:00|10874.8|10873.9|10879.4|10878.5|10879.6|10878.7|10874.2|10873.3|338
1706082300000|2024-01-24 07:45:00|10879.3|10878.4|10877.9|10877|10879.9|10879|10876.7|10875.8|287
1706082600000|2024-01-24 07:50:00|10877.8|10876.9|10872.8|10871.9|10877.8|10876.9|10870.2|10869.4|276
1706082900000|2024-01-24 07:55:00|10872.6|10871.7|10873.8|10872.9|10876.1|10875.5|10872.1|10871.2|322
1706083200000|2024-01-24 08:00:00|10873.9|10873|10878.3|10877.4|10879.9|10879.1|10873.9|10873|550
1706083500000|2024-01-24 08:05:00|10878.4|10877.5|10876.3|10875.4|10879.2|10878.3|10876|10875.1|423
1706083800000|2024-01-24 08:10:00|10876.2|10875.3|10879.7|10877.8|10879.7|10878.1|10874.6|10873.7|353
1706084100000|2024-01-24 08:15:00|10877.6|10875.2|10871.7|10870.8|10877.6|10875.5|10871.3|10870|603
1706084400000|2024-01-24 08:20:00|10871.9|10871|10872.3|10871.4|10873.2|10872.6|10869.2|10868.3|378
1706084700000|2024-01-24 08:25:00|10872.4|10871.5|10874.8|10872.7|10874.9|10873.8|10869.9|10869.3|281
1706085000000|2024-01-24 08:30:00|10874.9|10872.9|10873.6|10872.7|10882.6|10877.2|10863.1|10862.2|762
1706085300000|2024-01-24 08:35:00|10873.5|10872.6|10867.3|10866.7|10873.6|10872.8|10866.3|10865.7|403
1706085600000|2024-01-24 08:40:00|10867.4|10866.8|10870.2|10869.6|10871.3|10870.7|10865.2|10864.6|330
1706085900000|2024-01-24 08:45:00|10870.3|10869.7|10870|10869.4|10872.4|10871.8|10869.2|10868.6|258
1706086200000|2024-01-24 08:50:00|10870.1|10869.5|10869.6|10869|10871.8|10871.2|10868.7|10868.1|280
1706086500000|2024-01-24 08:55:00|10869.7|10869.1|10870.5|10869.3|10871.5|10870.9|10867.7|10867.1|208
1706086800000|2024-01-24 09:00:00|10870.7|10869.4|10876.5|10875.9|10877.5|10876.8|10870.5|10869.2|323
1706087100000|2024-01-24 09:05:00|10876.6|10876|10883.5|10882.9|10885.2|10884.6|10876.5|10875.9|360
1706087400000|2024-01-24 09:10:00|10883.4|10882.8|10885|10884.1|10885.8|10884.9|10881.9|10881.3|297
1706087700000|2024-01-24 09:15:00|10885.5|10884.6|10889.3|10888.7|10889.8|10889.2|10885.3|10884.4|261
1706088000000|2024-01-24 09:20:00|10889.4|10888.8|10890.7|10890.1|10892.3|10891.7|10888.9|10888.3|240
1706088300000|2024-01-24 09:25:00|10890.6|10890|10888.2|10887.6|10890.7|10890.1|10887.7|10887.1|252
1706088600000|2024-01-24 09:30:00|10888.5|10887.9|10898.2|10897.3|10899|10898.4|10888.5|10887.9|675
1706088900000|2024-01-24 09:35:00|10898.1|10897.2|10907.3|10906.4|10908.2|10907.3|10896.3|10895.4|505
1706089200000|2024-01-24 09:40:00|10907.5|10906.6|10903.1|10902.2|10907.5|10906.6|10901.1|10900.3|503
1706089500000|2024-01-24 09:45:00|10903|10902.1|10904.8|10904.2|10905|10904.4|10902.1|10901.4|341
1706089800000|2024-01-24 09:50:00|10904.6|10904|10904.2|10903.6|10907.3|10906.7|10902.7|10902.1|280
1706090100000|2024-01-24 09:55:00|10904.3|10903.7|10903.1|10902.5|10907.2|10906.6|10902.9|10902.3|272
1706090400000|2024-01-24 10:00:00|10902.7|10902.1|10904|10903.4|10905|10904.4|10901.1|10900.3|343
1706090700000|2024-01-24 10:05:00|10904.1|10903.5|10903.3|10902.7|10905.2|10904.6|10902.8|10902.2|296
1706091000000|2024-01-24 10:10:00|10903.2|10902.6|10901.2|10900.3|10904.3|10903.7|10901.2|10900.3|209
1706091300000|2024-01-24 10:15:00|10901.3|10900.6|10898.5|10897.9|10902.5|10901.8|10898.2|10897.3|254
1706091600000|2024-01-24 10:20:00|10898.4|10897.8|10898.5|10897.9|10901.1|10900.5|10897.4|10896.8|252
1706091900000|2024-01-24 10:25:00|10898.4|10897.8|10897.1|10896.5|10899.5|10898.9|10895.9|10895.3|248
1706092200000|2024-01-24 10:30:00|10897|10896.4|10895.3|10894.7|10899|10898.4|10893.6|10892.7|252
1706092500000|2024-01-24 10:35:00|10895.4|10894.8|10895.5|10894.6|10896.8|10896.2|10894|10893.3|181
1706092800000|2024-01-24 10:40:00|10895.6|10894.7|10897.6|10897|10898.6|10898|10895.1|10894.5|176
1706093100000|2024-01-24 10:45:00|10897.7|10897.1|10900.1|10899.5|10900.5|10899.9|10897.3|10896.7|143
1706093400000|2024-01-24 10:50:00|10900|10899.4|10897.2|10896.6|10900.3|10899.7|10897|10896.4|171
1706093700000|2024-01-24 10:55:00|10897.3|10896.7|10898.1|10897.5|10899.9|10899.3|10894.6|10894|328
1706094000000|2024-01-24 11:00:00|10898.2|10897.6|10898.8|10898.2|10901|10900.4|10897.3|10896.7|190
1706094300000|2024-01-24 11:05:00|10898.4|10897.8|10894.7|10894.1|10898.9|10898.1|10894.6|10894|237
1706094600000|2024-01-24 11:10:00|10894.8|10894.2|10895.2|10894.6|10896.7|10896.1|10894.6|10894|143
1706094900000|2024-01-24 11:15:00|10895.5|10894.9|10896.6|10896|10897.3|10896.7|10894.3|10893.7|163
1706095200000|2024-01-24 11:20:00|10896.3|10895.7|10894.6|10894|10897.5|10896.9|10894.4|10893.8|137
1706095500000|2024-01-24 11:25:00|10894.7|10894.1|10896.8|10896.2|10897.4|10896.8|10894.4|10893.8|177
1706095800000|2024-01-24 11:30:00|10896.9|10896.3|10893.2|10892.6|10897.2|10896.6|10891.4|10890.5|234
1706096100000|2024-01-24 11:35:00|10893.3|10892.7|10895.3|10894.7|10897.7|10897.1|10893.3|10892.7|203
1706096400000|2024-01-24 11:40:00|10895.2|10894.6|10901.5|10900.6|10901.6|10900.7|10895.2|10894.6|205
1706096700000|2024-01-24 11:45:00|10901.6|10900.7|10897.6|10897|10902.1|10901.2|10896.8|10896.2|246
1706097000000|2024-01-24 11:50:00|10897.7|10897.1|10897.2|10896.6|10898.6|10898|10896.6|10895.7|160
1706097300000|2024-01-24 11:55:00|10897.3|10896.7|10893|10892.4|10897.4|10896.8|10892.1|10891.5|238
1706097600000|2024-01-24 12:00:00|10893.1|10892.5|10894|10893.4|10895.8|10895.2|10891.7|10891.1|199
1706097900000|2024-01-24 12:05:00|10894.1|10893.5|10890.6|10889.7|10894.1|10893.5|10889.9|10889.3|210
1706098200000|2024-01-24 12:10:00|10890.5|10889.6|10893|10892.4|10893.8|10893.2|10890.5|10889.6|183
1706098500000|2024-01-24 12:15:00|10892.9|10892.3|10893.8|10893.2|10895.5|10894.6|10891.1|10890.5|215
1706098800000|2024-01-24 12:20:00|10893.5|10892.9|10894.2|10893.6|10895.3|10894.7|10892.3|10891.7|199
1706099100000|2024-01-24 12:25:00|10893.9|10893.3|10888.3|10887.7|10894.5|10893.9|10887.9|10887.3|204
1706099400000|2024-01-24 12:30:00|10888.4|10887.8|10890.2|10889.6|10890.3|10889.7|10888|10887.4|166
1706099700000|2024-01-24 12:35:00|10890.6|10890|10896|10895.1|10896.5|10895.9|10890.2|10889.6|165
1706100000000|2024-01-24 12:40:00|10896.1|10895.2|10895.4|10894.8|10897.8|10897.1|10895|10894.4|184
1706100300000|2024-01-24 12:45:00|10895.7|10895.1|10895.8|10895.2|10899.5|10898.9|10895.4|10894.5|189
1706100600000|2024-01-24 12:50:00|10895.9|10895|10894.6|10893.7|10896|10895.4|10894.1|10893.4|197
1706100900000|2024-01-24 12:55:00|10894.5|10893.6|10895.1|10894.5|10897.8|10897.2|10893.8|10893.2|328
1706101200000|2024-01-24 13:00:00|10895|10894.1|10901.9|10901.3|10904.4|10903.8|10893.9|10893.3|439
1706101500000|2024-01-24 13:05:00|10902.3|10901.7|10904.7|10904.1|10905.4|10904.8|10902.2|10901.6|400
1706101800000|2024-01-24 13:10:00|10904.6|10904|10906.6|10906|10906.8|10906.2|10903.8|10903.2|333
1706102100000|2024-01-24 13:15:00|10906.5|10905.9|10906.8|10906.2|10907.8|10907.2|10904.3|10903.7|323
1706102400000|2024-01-24 13:20:00|10906.7|10906.1|10909.3|10908.7|10909.9|10909.3|10904.1|10903.5|414
1706102700000|2024-01-24 13:25:00|10909.2|10908.6|10912.4|10911.5|10913.9|10913.2|10906.7|10906.1|533
1706103000000|2024-01-24 13:30:00|10912.5|10911.6|10916.5|10915.6|10918.4|10917.5|10910.7|10909.9|592
1706103300000|2024-01-24 13:35:00|10916.6|10915.7|10912.7|10912.1|10916.9|10916.3|10910.4|10909.8|512
1706103600000|2024-01-24 13:40:00|10912.8|10912.2|10909.1|10908.5|10913.2|10912.6|10908.9|10908.3|373
1706103900000|2024-01-24 13:45:00|10909|10908.4|10917.3|10916.7|10917.7|10917.1|10908.9|10908.3|290
1706104200000|2024-01-24 13:50:00|10917.4|10916.8|10924.7|10924.1|10925|10924.4|10917.4|10916.8|410
1706104500000|2024-01-24 13:55:00|10924.8|10924.2|10925.3|10924.7|10927.7|10926.9|10922.1|10921.5|436
1706104800000|2024-01-24 14:00:00|10925.2|10924.6|10921.3|10920.4|10925.4|10924.8|10921.2|10920.3|404
1706105100000|2024-01-24 14:05:00|10921.2|10920.3|10922.4|10921.5|10923.3|10922.7|10919.4|10918.8|399
1706105400000|2024-01-24 14:10:00|10922.6|10921.7|10924.1|10923.5|10925.1|10924.5|10920.6|10920|238
1706105700000|2024-01-24 14:15:00|10924.3|10923.7|10928.1|10927.5|10928.2|10927.6|10924|10923.4|356
1706106000000|2024-01-24 14:20:00|10928|10927.4|10927.4|10926.8|10929.6|10929|10926.3|10925.7|331
1706106300000|2024-01-24 14:25:00|10927.6|10927|10931.9|10931.3|10932.2|10931.6|10927.2|10926.6|258
1706106600000|2024-01-24 14:30:00|10931.7|10931.1|10928.7|10928.1|10932.6|10932|10927.2|10926.6|538
1706106900000|2024-01-24 14:35:00|10928.8|10928.2|10925.2|10924.3|10929.7|10929.1|10924|10923.1|602
1706107200000|2024-01-24 14:40:00|10925.1|10924.2|10927.2|10925|10928.5|10927.9|10924.6|10924|402
1706107500000|2024-01-24 14:45:00|10920.8|10914.8|10907.5|10906.6|10921.8|10920.5|10906.8|10900.8|1639
1706107800000|2024-01-24 14:50:00|10907.7|10906.8|10911.5|10910.6|10914.7|10914.1|10903.2|10902.6|1099
1706108100000|2024-01-24 14:55:00|10911.6|10910.7|10903.7|10903.1|10911.9|10911|10902.1|10901.5|847
1706108400000|2024-01-24 15:00:00|10903.8|10903.2|10899.2|10898.6|10905.8|10905.2|10896.2|10895.6|911
1706108700000|2024-01-24 15:05:00|10899.3|10898.7|10900.6|10900|10903.6|10903|10896.5|10895.9|721
1706109000000|2024-01-24 15:10:00|10900.7|10900.1|10902.7|10901.8|10903.6|10902.7|10896.5|10895.9|586
1706109300000|2024-01-24 15:15:00|10902.8|10901.9|10904.6|10903.7|10905.6|10905|10901.7|10901.1|643
1706109600000|2024-01-24 15:20:00|10904.4|10903.5|10905.3|10904.7|10905.8|10905.2|10900.8|10899.9|629
1706109900000|2024-01-24 15:25:00|10905.4|10904.8|10906.9|10906.3|10908|10907.4|10903|10902.4|468
1706110200000|2024-01-24 15:30:00|10906.8|10906.2|10903|10902.4|10906.8|10906.2|10901.6|10901|514
1706110500000|2024-01-24 15:35:00|10903.1|10902.5|10898.7|10898.1|10903.1|10902.5|10896.5|10895.6|553
1706110800000|2024-01-24 15:40:00|10898.8|10898.2|10903.6|10903|10905|10904.4|10896|10895.4|571
1706111100000|2024-01-24 15:45:00|10903.7|10903.1|10901.7|10900.8|10904.8|10904.2|10897.1|10896.5|585
1706111400000|2024-01-24 15:50:00|10901.8|10900.9|10894.4|10893.5|10902.5|10901.9|10893.7|10892.8|605
1706111700000|2024-01-24 15:55:00|10894.5|10893.6|10901.1|10900.5|10902.3|10901.5|10893.7|10892.9|545
1706112000000|2024-01-24 16:00:00|10901.2|10900.6|10900.1|10899.5|10902.2|10901.6|10899.5|10898.9|541
1706112300000|2024-01-24 16:05:00|10899.9|10899.3|10893.8|10893.2|10900|10899.4|10891.8|10891.2|491
1706112600000|2024-01-24 16:10:00|10893.5|10892.9|10892.9|10892.3|10896|10895.1|10890.9|10890.3|479
1706112900000|2024-01-24 16:15:00|10893|10892.4|10899.6|10898.7|10900.2|10899.3|10892|10891.4|457
1706113200000|2024-01-24 16:20:00|10899.4|10898.5|10897.3|10896.7|10900.7|10900.1|10895.6|10895|435
1706113500000|2024-01-24 16:25:00|10898.4|10897.5|10902.7|10902.1|10905.2|10904.6|10897.7|10896.9|384
1706113800000|2024-01-24 16:30:00|10902.8|10902.2|10904.3|10903.4|10905.7|10905.1|10901.5|10900.9|440
1706114100000|2024-01-24 16:35:00|10904.8|10903.9|10904|10903.4|10904.8|10904|10903.2|10902.3|330
1706114400000|2024-01-24 16:40:00|10904.1|10903.5|10898.7|10898.1|10904.6|10904|10898.3|10897.7|282
1706114700000|2024-01-24 16:45:00|10898.6|10898|10895.2|10894.6|10899|10898.4|10895.1|10894.5|292
1706115000000|2024-01-24 16:50:00|10895.1|10894.5|10901.8|10901.2|10901.9|10901.3|10894.9|10894.3|294
1706115300000|2024-01-24 16:55:00|10901.7|10901.1|10900.9|10900.3|10902.4|10901.8|10899.5|10898.9|263
1706115600000|2024-01-24 17:00:00|10900.4|10899.8|10900.4|10899.8|10902.3|10901.7|10898.3|10897.7|253
1706115900000|2024-01-24 17:05:00|10900.3|10899.7|10899.3|10898.7|10900.3|10899.7|10895.8|10895.2|181
1706116200000|2024-01-24 17:10:00|10899.4|10898.8|10898.1|10897.5|10901|10900.1|10896.8|10895.9|235
1706116500000|2024-01-24 17:15:00|10898|10897.4|10896.3|10895.7|10898.5|10897.9|10895.8|10895.2|277
1706116800000|2024-01-24 17:20:00|10896.2|10895.6|10901.8|10901.2|10901.8|10901.2|10896.2|10895.6|227
1706117100000|2024-01-24 17:25:00|10901.6|10901|10902.4|10901.8|10902.7|10902.1|10900.3|10899.7|191
1706117400000|2024-01-24 17:30:00|10902.5|10901.9|10904.3|10903.7|10904.8|10904.2|10901.5|10900.9|181
1706117700000|2024-01-24 17:35:00|10904.4|10903.8|10901.8|10901.2|10904.8|10904.2|10901.4|10900.8|185
1706118000000|2024-01-24 17:40:00|10902.1|10901.5|10902.8|10902.2|10903.6|10903|10901.7|10901.1|163
1706118300000|2024-01-24 17:45:00|10902.6|10902|10904.8|10904.2|10904.8|10904.2|10901.4|10900.8|249
1706118600000|2024-01-24 17:50:00|10904.9|10904.3|10905.8|10905.2|10906.3|10905.7|10904.4|10903.8|184
1706118900000|2024-01-24 17:55:00|10905.5|10904.9|10905.7|10905.1|10909|10908.4|10905|10904.4|226
1706119200000|2024-01-24 18:00:00|10905.5|10904.9|10898.5|10897.6|10906.3|10905.7|10897|10896.1|502
1706119500000|2024-01-24 18:05:00|10898.4|10897.8|10898.9|10898.3|10899.8|10898.9|10896.8|10896.2|396
1706119800000|2024-01-24 18:10:00|10899|10898.4|10894.3|10893.7|10900|10899.4|10894.3|10893.7|233
1706120100000|2024-01-24 18:15:00|10894.2|10893.6|10895.3|10894.7|10896.1|10895.5|10893.8|10893.2|350
1706120400000|2024-01-24 18:20:00|10895.4|10894.8|10892.3|10891.7|10896.5|10895.9|10890.9|10890.3|305
1706120700000|2024-01-24 18:25:00|10892.2|10891.6|10895.5|10894.9|10899.5|10898.9|10891.5|10890.9|331
1706121000000|2024-01-24 18:30:00|10895.4|10894.8|10896.5|10895.9|10896.8|10896.2|10893.9|10893.3|237
1706121300000|2024-01-24 18:35:00|10896.9|10896.3|10892.6|10892|10897.9|10897.3|10892.5|10891.9|224
1706121600000|2024-01-24 18:40:00|10892.5|10891.9|10891.3|10890.7|10893.2|10892.6|10891.1|10890.5|273
1706121900000|2024-01-24 18:45:00|10891|10890.4|10891.7|10890.8|10892.8|10892.2|10890.6|10890|206
1706122200000|2024-01-24 18:50:00|10891.5|10890.9|10892.8|10892.2|10893.3|10892.7|10891.1|10890.5|143
1706122500000|2024-01-24 18:55:00|10892.7|10892.1|10893|10892.4|10894.7|10894.1|10892.6|10892|188
1706122800000|2024-01-24 19:00:00|10892.9|10892.3|10890.5|10889.9|10893.6|10893|10890.4|10889.8|259
1706123100000|2024-01-24 19:05:00|10890.6|10890|10889.6|10889|10891.4|10890.8|10889.3|10888.4|169
1706123400000|2024-01-24 19:10:00|10889.5|10888.9|10887.8|10886.9|10890.6|10889.8|10887.4|10886.7|181
1706123700000|2024-01-24 19:15:00|10887.7|10886.8|10885.9|10885.3|10888.2|10887.3|10885.7|10885.1|216
1706124000000|2024-01-24 19:20:00|10885.8|10885.2|10882.2|10881.6|10886.2|10885.6|10881.8|10881.1|278
1706124300000|2024-01-24 19:25:00|10882.3|10881.7|10886.6|10885.7|10887.5|10886.6|10882.3|10881.7|315
1706124600000|2024-01-24 19:30:00|10886.7|10885.8|10887.1|10886.5|10888.6|10887.7|10886.3|10885.7|240
1706124900000|2024-01-24 19:35:00|10887.3|10886.7|10886.9|10886.3|10888|10887.4|10885.4|10884.8|168
1706125200000|2024-01-24 19:40:00|10887.1|10886.5|10888.9|10888.3|10889|10888.4|10884.2|10883.5|220
1706125500000|2024-01-24 19:45:00|10888.8|10888.2|10889.8|10889.2|10890|10889.4|10888.2|10887.6|122
1706125800000|2024-01-24 19:50:00|10889.7|10889.1|10889.3|10888.7|10890.9|10890.3|10888.8|10888.2|129
1706126100000|2024-01-24 19:55:00|10889|10888.4|10888.7|10888.1|10889.1|10888.5|10887.3|10886.7|226
1706126400000|2024-01-24 20:00:00|10888.8|10888.2|10888.8|10888.2|10889|10888.4|10887.4|10886.8|195
1706126700000|2024-01-24 20:05:00|10888.9|10888.3|10889.9|10889.3|10890.9|10890.3|10888.9|10888.3|169
1706127000000|2024-01-24 20:10:00|10890.2|10889.6|10887.3|10886.7|10890.4|10889.8|10887.3|10886.7|266
1706127300000|2024-01-24 20:15:00|10887.1|10886.5|10885.8|10884.9|10887.3|10886.7|10884.1|10883.5|233
1706127600000|2024-01-24 20:20:00|10885.9|10885|10885.3|10884.4|10886.2|10885.3|10884|10883.1|230
1706127900000|2024-01-24 20:25:00|10885.1|10884.2|10885|10884.1|10886.3|10885.4|10884.3|10883.5|163
1706128200000|2024-01-24 20:30:00|10884.8|10884.2|10884.8|10884.2|10885.3|10884.7|10883.9|10883.2|140
1706128500000|2024-01-24 20:35:00|10884.7|10884.1|10884.8|10884.2|10885.5|10884.9|10884.3|10883.4|137
1706128800000|2024-01-24 20:40:00|10884.9|10884.3|10886.3|10885.4|10887|10886.4|10884.9|10884.3|157
1706129100000|2024-01-24 20:45:00|10886.2|10885.3|10884.3|10883.7|10886.2|10885.3|10883.9|10883.1|176
1706129400000|2024-01-24 20:50:00|10884.1|10883.5|10882.5|10881.9|10884.1|10883.5|10881.8|10881.2|153
1706129700000|2024-01-24 20:55:00|10882.6|10882|10880.3|10879.7|10883.7|10883.1|10879.5|10878.9|194
1706130000000|2024-01-24 21:00:00|10880.1|10879.5|10879.3|10878.4|10881|10880.4|10878.5|10877.6|116
1706130300000|2024-01-24 21:05:00|10879.2|10878.3|10879.6|10879|10879.6|10879|10878.2|10877.3|70
1706130600000|2024-01-24 21:10:00|10879.7|10879.1|10879.6|10879|10880.2|10879.6|10878.8|10878.2|38
1706130900000|2024-01-24 21:15:00|10879.4|10878.8|10879.6|10879|10879.8|10879.2|10879.1|10878.2|78
1706131200000|2024-01-24 21:20:00|10879.4|10878.8|10882|10881.1|10882.2|10881.3|10879.2|10878.5|79
1706131500000|2024-01-24 21:25:00|10881.9|10881|10882.4|10881.5|10882.4|10881.5|10880.9|10880|82
1706131800000|2024-01-24 21:30:00|10882.3|10881.4|10882.6|10882|10883|10882.2|10881.8|10880.9|44
1706132100000|2024-01-24 21:35:00|10882.7|10882.1|10883.3|10882.7|10883.8|10882.9|10882.5|10881.9|91
1706132400000|2024-01-24 21:40:00|10882.8|10882.2|10884.1|10883.2|10884.3|10883.4|10882.4|10881.8|108
1706132700000|2024-01-24 21:45:00|10883.9|10883|10884.7|10883.8|10884.9|10884|10883.8|10882.9|57
1706133000000|2024-01-24 21:50:00|10884.6|10883.7|10885.2|10884.3|10885.3|10884.4|10884.5|10883.6|97
1706133300000|2024-01-24 21:55:00|10885.4|10883.9|10887|10883.8|10887.2|10884.4|10885.3|10882.8|399
1706133600000|2024-01-24 22:00:00|10889|10883.4|10889.2|10882.6|10889.4|10883.4|10889|10882.6|4
1706133900000|2024-01-24 22:05:00|10889.4|10882.8|10887.3|10880.7|10889.4|10882.8|10887.3|10880.7|9
1706134200000|2024-01-24 22:10:00|10886.9|10880.3|10889.7|10883.1|10889.8|10883.2|10886.9|10880.3|31
1706134500000|2024-01-24 22:15:00|10889.1|10882.5|10890.3|10883.7|10890.5|10883.9|10889.1|10882.5|24
1706134800000|2024-01-24 22:20:00|10890.4|10883.8|10890.3|10883.7|10890.4|10883.8|10889.7|10883.1|23
1706135100000|2024-01-24 22:25:00|10889.8|10883.2|10890|10883.7|10890.8|10884.2|10889.8|10883.2|40
1706135400000|2024-01-24 22:30:00|10890.1|10883.8|10889.4|10884.7|10890.1|10884.7|10889.4|10883.2|42
1706135700000|2024-01-24 22:35:00|10889.5|10884.8|10889.3|10884.7|10889.5|10884.8|10889.3|10884.7|8
1706136000000|2024-01-24 22:40:00|10889.2|10884.6|10889.2|10884.7|10889.3|10884.7|10889.1|10884.6|6
1706136300000|2024-01-24 22:45:00|10889.1|10884.6|10889|10885|10889.1|10885|10888.9|10884.6|4
1706136600000|2024-01-24 22:50:00|10888.9|10884.9|10888.8|10885|10889|10885|10888.6|10884.9|23
1706136900000|2024-01-24 22:55:00|10888.7|10884.9|10888.5|10883.3|10889.4|10885|10888.4|10883.1|56
1706137200000|2024-01-24 23:00:00|10888.9|10883.8|10886.2|10884.7|10889.2|10885.3|10886.1|10883.2|97
1706137500000|2024-01-24 23:05:00|10885.9|10885|10885.4|10884.5|10886.4|10885.5|10885.3|10884.4|35
1706137800000|2024-01-24 23:10:00|10885.3|10884.4|10886.1|10885.2|10886.8|10885.9|10885.3|10884.4|33
1706138100000|2024-01-24 23:15:00|10886.2|10885.3|10885.8|10884.9|10886.4|10885.5|10885.4|10884.5|44
1706138400000|2024-01-24 23:20:00|10885.9|10885|10885.8|10884.9|10886.7|10885.8|10885.3|10884.4|79
1706138700000|2024-01-24 23:25:00|10885.9|10885|10884.7|10883.8|10885.9|10885|10884.6|10883.7|79
1706139000000|2024-01-24 23:30:00|10884.5|10883.6|10883.4|10882.5|10884.5|10883.6|10882.8|10881.9|46
1706139300000|2024-01-24 23:35:00|10883.3|10882.4|10883.2|10882.3|10883.6|10882.7|10883.1|10882.3|24
1706139600000|2024-01-24 23:40:00|10883|10882.4|10882.7|10881.8|10883.3|10882.4|10882.5|10881.6|32
1706139900000|2024-01-24 23:45:00|10882.8|10881.9|10882.4|10881.8|10882.8|10882.1|10882.1|10881.3|22
1706140200000|2024-01-24 23:50:00|10882.3|10881.7|10882.3|10881.4|10882.9|10882|10881.9|10881|36
1706140500000|2024-01-24 23:55:00|10882.1|10881.2|10881.6|10880.7|10882.3|10881.5|10881.5|10880.6|32
1706140800000|2024-01-25 00:00:00|10881.7|10880.8|10879.7|10878.8|10881.9|10881|10879.7|10878.8|108
1706141100000|2024-01-25 00:05:00|10879.6|10878.7|10877.6|10876.7|10879.6|10878.7|10877.5|10876.6|135
1706141400000|2024-01-25 00:10:00|10877.5|10876.6|10875.7|10875.1|10877.7|10876.8|10875.7|10875.1|64
1706141700000|2024-01-25 00:15:00|10875.6|10875|10874.7|10874.1|10876.1|10875.5|10874.6|10874|96
1706142000000|2024-01-25 00:20:00|10874.3|10873.7|10874|10873.4|10875|10874.4|10873.7|10873|85
1706142300000|2024-01-25 00:25:00|10873.8|10873.2|10874.1|10873.5|10874.2|10873.6|10873|10872.4|117
1706142600000|2024-01-25 00:30:00|10874|10873.4|10876.2|10875.3|10876.2|10875.3|10873.9|10873.3|86
1706142900000|2024-01-25 00:35:00|10876.1|10875.2|10875.5|10874.9|10877.2|10876.5|10875.5|10874.8|86
1706143200000|2024-01-25 00:40:00|10875.4|10874.8|10875.6|10875|10876.2|10875.3|10874.4|10873.8|77
1706143500000|2024-01-25 00:45:00|10875.7|10875.1|10876.5|10875.9|10877|10876.4|10875.6|10875|64
1706143800000|2024-01-25 00:50:00|10876.7|10876.1|10877|10876.4|10877.2|10876.6|10875.7|10875.1|138
1706144100000|2024-01-25 00:55:00|10877.4|10876.5|10874.5|10873.9|10877.4|10876.7|10872.7|10872.1|156
1706144400000|2024-01-25 01:00:00|10874.3|10873.7|10871.1|10870.5|10874.5|10873.9|10870.7|10870.1|192
1706144700000|2024-01-25 01:05:00|10871.2|10870.6|10872.2|10871.6|10873|10872.4|10870.7|10870.1|99
1706145000000|2024-01-25 01:10:00|10872.1|10871.5|10872.7|10872.1|10872.8|10872.2|10871.5|10870.8|96
1706145300000|2024-01-25 01:15:00|10872.4|10871.5|10872.5|10871.9|10872.8|10872.2|10871.6|10871|139
1706145600000|2024-01-25 01:20:00|10872.4|10871.8|10871.8|10871.2|10873|10872.4|10871.4|10870.8|120
1706145900000|2024-01-25 01:25:00|10871.7|10871.1|10873.3|10872.7|10873.9|10873.2|10871.7|10871.1|93
1706146200000|2024-01-25 01:30:00|10873.2|10872.6|10875.9|10875.3|10876|10875.4|10872.5|10871.9|199
1706146500000|2024-01-25 01:35:00|10875.8|10875.2|10875.1|10874.2|10876.5|10875.6|10874.5|10873.9|123
1706146800000|2024-01-25 01:40:00|10875.3|10874.4|10876.4|10875.5|10877.5|10876.6|10875.2|10874.4|161
1706147100000|2024-01-25 01:45:00|10876.6|10875.7|10875.8|10875.2|10876.8|10876.2|10875.3|10874.7|122
1706147400000|2024-01-25 01:50:00|10875.5|10874.9|10876.8|10876.2|10877.2|10876.6|10875.4|10874.8|111
1706147700000|2024-01-25 01:55:00|10876.9|10876.3|10877.8|10877.2|10879.1|10878.5|10876.8|10876|197
1706148000000|2024-01-25 02:00:00|10878|10877.4|10877.3|10876.7|10878.6|10878|10875.6|10875|107
1706148300000|2024-01-25 02:05:00|10877.7|10877.1|10878.7|10878.1|10879.9|10879.2|10877.6|10877|149
1706148600000|2024-01-25 02:10:00|10878.5|10877.9|10878.9|10878.3|10879.8|10879.2|10878.5|10877.9|88
1706148900000|2024-01-25 02:15:00|10878.8|10878.2|10878.4|10877.8|10879.3|10878.7|10877.2|10876.6|111
1706149200000|2024-01-25 02:20:00|10878.5|10877.9|10878.5|10877.9|10878.8|10878.2|10877.2|10876.6|73
1706149500000|2024-01-25 02:25:00|10878.4|10877.8|10879.6|10879|10879.8|10879.2|10878.1|10877.5|63
1706149800000|2024-01-25 02:30:00|10879.5|10878.9|10879.8|10879.2|10880.3|10879.7|10878.2|10877.6|93
1706150100000|2024-01-25 02:35:00|10880|10879.4|10877.3|10876.7|10880.3|10879.7|10877.3|10876.7|60
1706150400000|2024-01-25 02:40:00|10877.2|10876.6|10876.6|10876|10877.9|10877.3|10876.5|10875.9|70
1706150700000|2024-01-25 02:45:00|10876.5|10875.9|10876.6|10876|10877|10876.4|10875.6|10875|117
1706151000000|2024-01-25 02:50:00|10876.4|10875.8|10877|10876.1|10877|10876.1|10875.5|10874.6|100
1706151300000|2024-01-25 02:55:00|10877.1|10876.2|10877.8|10876.9|10877.9|10877|10876.9|10876|107
1706151600000|2024-01-25 03:00:00|10877.9|10877|10880.8|10879.9|10880.9|10880|10877.9|10877|87
1706151900000|2024-01-25 03:05:00|10880.6|10880|10880.6|10880|10882.3|10881.6|10880.5|10879.9|150
1706152200000|2024-01-25 03:10:00|10880.7|10880.1|10880.3|10879.7|10881.6|10881|10880.3|10879.7|78
1706152500000|2024-01-25 03:15:00|10880.1|10879.5|10880.4|10879.5|10880.5|10879.6|10879.2|10878.6|54
1706152800000|2024-01-25 03:20:00|10880.5|10879.6|10879.7|10879.1|10880.6|10879.8|10879.7|10879.1|40
1706153100000|2024-01-25 03:25:00|10879.8|10879.2|10879.8|10879.2|10880.5|10879.9|10879.4|10878.8|63
1706153400000|2024-01-25 03:30:00|10879.9|10879.3|10878.7|10878.1|10880.4|10879.8|10878.7|10878.1|65
1706153700000|2024-01-25 03:35:00|10878.3|10877.7|10879.4|10878.8|10879.9|10879.3|10877.8|10877.2|77
1706154000000|2024-01-25 03:40:00|10879.6|10879|10879.2|10878.6|10880.3|10879.7|10878.7|10878.1|51
1706154300000|2024-01-25 03:45:00|10879.4|10878.8|10879.3|10878.7|10880.3|10879.7|10878.7|10878.1|52
1706154600000|2024-01-25 03:50:00|10879.2|10878.6|10879.7|10879.1|10879.7|10879.1|10878.8|10878.2|43
1706154900000|2024-01-25 03:55:00|10879.8|10879.2|10878.2|10877.6|10880|10879.4|10878.1|10877.5|71
1706155200000|2024-01-25 04:00:00|10878|10877.4|10879.2|10878.6|10879.3|10878.7|10877.7|10877.1|62
1706155500000|2024-01-25 04:05:00|10879.3|10878.7|10878.8|10878.2|10879.3|10878.7|10878.2|10877.6|50
1706155800000|2024-01-25 04:10:00|10878.9|10878.3|10880.9|10880.3|10880.9|10880.3|10878.7|10878.1|48
1706156100000|2024-01-25 04:15:00|10880.8|10880.2|10880.7|10880.1|10881.3|10880.7|10880.3|10879.7|55
1706156400000|2024-01-25 04:20:00|10880.6|10880|10881|10880.1|10881.7|10881.1|10880.3|10879.7|47
1706156700000|2024-01-25 04:25:00|10880.9|10880|10880.7|10880.1|10881|10880.3|10880.6|10879.8|37
1706157000000|2024-01-25 04:30:00|10880.3|10879.7|10879.2|10878.6|10880.3|10879.7|10878.3|10877.7|76
1706157300000|2024-01-25 04:35:00|10879.3|10878.7|10878.1|10877.5|10879.3|10878.7|10877.7|10877.1|59
1706157600000|2024-01-25 04:40:00|10878.2|10877.6|10877.8|10877.2|10878.3|10877.7|10877.3|10876.7|70
1706157900000|2024-01-25 04:45:00|10877.7|10877.1|10876.3|10875.7|10877.7|10877.1|10876.3|10875.7|44
1706158200000|2024-01-25 04:50:00|10876.2|10875.6|10875.4|10874.8|10876.8|10876.2|10874.8|10874.2|85
1706158500000|2024-01-25 04:55:00|10875.3|10874.7|10875.9|10875.3|10876.2|10875.6|10875.3|10874.7|58
1706158800000|2024-01-25 05:00:00|10875.8|10875.2|10875.4|10874.8|10876.8|10876.2|10875.3|10874.7|52
1706159100000|2024-01-25 05:05:00|10875.5|10874.9|10876.3|10875.7|10876.4|10875.8|10875.3|10874.7|31
1706159400000|2024-01-25 05:10:00|10876|10875.4|10876.3|10875.7|10876.4|10875.8|10875.6|10875|51
1706159700000|2024-01-25 05:15:00|10876.2|10875.6|10876.6|10876|10877.4|10876.7|10876.1|10875.5|62
1706160000000|2024-01-25 05:20:00|10876.5|10875.9|10877.3|10876.7|10877.7|10877.1|10875.8|10875.2|56
1706160300000|2024-01-25 05:25:00|10877.4|10876.8|10878.4|10877.5|10878.6|10877.7|10877.3|10876.7|75
1706160600000|2024-01-25 05:30:00|10878.2|10877.6|10878.3|10877.7|10878.4|10877.8|10877|10876.4|81
1706160900000|2024-01-25 05:35:00|10878.4|10877.5|10877.8|10877.2|10878.5|10877.8|10877.7|10876.9|58
1706161200000|2024-01-25 05:40:00|10877.7|10877.1|10878.7|10878.1|10879.3|10878.7|10877.7|10877|54
1706161500000|2024-01-25 05:45:00|10878.8|10878.2|10878.3|10877.7|10879.1|10878.4|10877.7|10877.1|41
1706161800000|2024-01-25 05:50:00|10878.2|10877.6|10877.8|10877.2|10878.5|10877.9|10877.4|10876.8|58
1706162100000|2024-01-25 05:55:00|10877.7|10877.1|10878.8|10877.9|10878.8|10878.1|10876.1|10875.5|97
1706162400000|2024-01-25 06:00:00|10879|10878.1|10879.7|10879.1|10880.4|10879.8|10878.9|10878|121
1706162700000|2024-01-25 06:05:00|10879.8|10879.2|10878.1|10877.5|10880.5|10879.9|10877.9|10877.3|90
1706163000000|2024-01-25 06:10:00|10877.9|10877.3|10879.8|10879.2|10879.8|10879.2|10876|10875.4|122
1706163300000|2024-01-25 06:15:00|10879.7|10878.9|10879.4|10878.8|10880.1|10879.4|10878.8|10878.2|86
1706163600000|2024-01-25 06:20:00|10879.6|10879|10880|10879.4|10880.3|10879.7|10879.3|10878.4|92
1706163900000|2024-01-25 06:25:00|10880.1|10879.5|10882.5|10881.6|10882.5|10881.7|10879.8|10879.2|86
1706164200000|2024-01-25 06:30:00|10882.4|10881.5|10885.5|10884.6|10885.5|10884.6|10882.2|10881.3|132
1706164500000|2024-01-25 06:35:00|10885.4|10884.5|10886.3|10885.7|10886.9|10886.3|10884.8|10884.2|111
1706164800000|2024-01-25 06:40:00|10886.5|10885.9|10885.8|10885.2|10886.8|10886.2|10885.4|10884.8|50
1706165100000|2024-01-25 06:45:00|10885.5|10884.9|10884.7|10884.1|10887.1|10886.4|10884.6|10884|101
1706165400000|2024-01-25 06:50:00|10884.4|10883.8|10885.4|10884.5|10885.4|10884.5|10883.4|10882.5|86
1706165700000|2024-01-25 06:55:00|10885.9|10885|10886.6|10886|10886.8|10886.2|10885.2|10884.5|111
1706166000000|2024-01-25 07:00:00|10886.5|10885.9|10886.8|10886.2|10887.3|10886.7|10885.6|10885|208
1706166300000|2024-01-25 07:05:00|10886.7|10886.1|10888.3|10887.7|10888.6|10888|10886.4|10885.8|145
1706166600000|2024-01-25 07:10:00|10887.9|10887.3|10889.8|10889.2|10890.2|10889.6|10887.2|10886.6|121
1706166900000|2024-01-25 07:15:00|10889.7|10889.1|10889.4|10888.5|10891.7|10891.1|10888.8|10887.9|152
1706167200000|2024-01-25 07:20:00|10889.2|10888.3|10887.8|10887.2|10890.3|10889.7|10887.7|10887.1|132
1706167500000|2024-01-25 07:25:00|10887.7|10887.1|10889.7|10889.1|10890.2|10889.6|10887.4|10886.8|144
1706167800000|2024-01-25 07:30:00|10889.8|10889.2|10886.2|10885.6|10889.9|10889.3|10885.8|10885|152
1706168100000|2024-01-25 07:35:00|10886.3|10885.7|10886.1|10885.5|10886.8|10886.2|10884.7|10884.1|178
1706168400000|2024-01-25 07:40:00|10886|10885.4|10887.2|10886.6|10888|10887.1|10884.4|10883.8|201
1706168700000|2024-01-25 07:45:00|10887.1|10886.5|10886.9|10886.3|10888.6|10887.7|10886.2|10885.6|140
1706169000000|2024-01-25 07:50:00|10887.1|10886.5|10889.1|10888.5|10889.2|10888.6|10887.1|10886.5|109
1706169300000|2024-01-25 07:55:00|10889.8|10889.2|10888.2|10887.6|10890.7|10890.1|10886.2|10885.6|282
1706169600000|2024-01-25 08:00:00|10888.1|10887.5|10886|10885.4|10890.2|10889.6|10884.9|10884|322
1706169900000|2024-01-25 08:05:00|10886.1|10885.5|10890.8|10889.9|10892.1|10891.5|10885.8|10884.9|395
1706170200000|2024-01-25 08:10:00|10890.7|10889.8|10888.1|10887.2|10891.2|10890.3|10886.7|10885.9|315
1706170500000|2024-01-25 08:15:00|10888.4|10887.5|10883.7|10883.1|10889.7|10889|10883.3|10882.7|288
1706170800000|2024-01-25 08:20:00|10883.8|10883.2|10887.9|10887|10889.5|10888.6|10883.2|10882.6|324
1706171100000|2024-01-25 08:25:00|10887.8|10886.9|10891.4|10890.8|10891.8|10891.2|10886.9|10886.3|266
1706171400000|2024-01-25 08:30:00|10891.5|10890.9|10893.7|10893.1|10895.2|10894.6|10890.4|10889.8|263
1706171700000|2024-01-25 08:35:00|10893.6|10893|10895.7|10895.1|10897.7|10897.1|10892.8|10892.2|218
1706172000000|2024-01-25 08:40:00|10895.8|10895.2|10895.8|10895.2|10896.2|10895.6|10893.9|10893.3|294
1706172300000|2024-01-25 08:45:00|10895.9|10895.3|10896|10895.1|10896.3|10895.6|10892.8|10892.2|268
1706172600000|2024-01-25 08:50:00|10896.2|10895.3|10898.4|10897.8|10898.4|10897.8|10894.2|10893.6|316
1706172900000|2024-01-25 08:55:00|10898.3|10897.7|10899.6|10898.7|10899.9|10899.3|10897.1|10896.5|253
1706173200000|2024-01-25 09:00:00|10899.5|10898.6|10897.7|10897.1|10900.3|10899.4|10895.6|10893.9|430
1706173500000|2024-01-25 09:05:00|10897.6|10897|10894.7|10894.1|10898.6|10898|10893.6|10892.7|277
1706173800000|2024-01-25 09:10:00|10894.8|10894.2|10893.5|10892.9|10896.3|10895.7|10893.5|10892.9|203
1706174100000|2024-01-25 09:15:00|10893.3|10892.7|10897.2|10896.6|10897.3|10896.7|10893|10892.4|218
1706174400000|2024-01-25 09:20:00|10897.1|10896.5|10896.8|10896.2|10899.5|10898.9|10896.5|10895.9|259
1706174700000|2024-01-25 09:25:00|10896.6|10896|10893.6|10893|10897.1|10896.5|10893|10892.4|182
1706175000000|2024-01-25 09:30:00|10893.7|10893.1|10893.2|10892.6|10894.2|10893.6|10892.1|10891.5|208
1706175300000|2024-01-25 09:35:00|10893.3|10892.7|10897.2|10896.6|10897.7|10896.8|10892.6|10892|244
1706175600000|2024-01-25 09:40:00|10897.3|10896.7|10894.5|10893.9|10898.1|10897.5|10894.1|10893.5|225
1706175900000|2024-01-25 09:45:00|10894.4|10893.8|10895|10894.4|10896.4|10895.8|10893.5|10892.9|272
1706176200000|2024-01-25 09:50:00|10895.1|10894.5|10897.2|10896.3|10897.3|10896.4|10894.5|10893.9|228
1706176500000|2024-01-25 09:55:00|10897.1|10896.2|10896.2|10895.6|10899.3|10898.7|10896.2|10895.6|268
1706176800000|2024-01-25 10:00:00|10896.3|10895.7|10899.1|10898.2|10899.1|10898.2|10895|10894.1|252
1706177100000|2024-01-25 10:05:00|10899|10898.1|10897.1|10896.5|10899|10898.1|10895.5|10894.9|279
1706177400000|2024-01-25 10:10:00|10897.2|10896.6|10898.1|10897.5|10898.5|10897.9|10895.8|10895.2|205
1706177700000|2024-01-25 10:15:00|10897.8|10897.2|10895.4|10894.8|10899.1|10898.5|10894.5|10893.9|180
1706178000000|2024-01-25 10:20:00|10895.2|10894.6|10894.9|10894.3|10895.5|10894.8|10893.2|10892.6|167
1706178300000|2024-01-25 10:25:00|10894.8|10894.2|10895.5|10894.9|10896.7|10896.1|10894.4|10893.8|245
1706178600000|2024-01-25 10:30:00|10895.6|10895|10894.1|10893.5|10896.6|10895.7|10892.3|10891.7|243
1706178900000|2024-01-25 10:35:00|10894|10893.4|10896.3|10895.7|10896.4|10895.7|10893.3|10892.7|202
1706179200000|2024-01-25 10:40:00|10896.4|10895.8|10897.1|10896.5|10898.4|10897.8|10896|10895.2|180
1706179500000|2024-01-25 10:45:00|10897.2|10896.6|10894.1|10893.5|10897.7|10897.1|10893.4|10892.8|120
1706179800000|2024-01-25 10:50:00|10894|10893.4|10892.9|10892.3|10894.6|10893.8|10892.6|10892|221
1706180100000|2024-01-25 10:55:00|10893|10892.4|10893.4|10892.5|10894.6|10894|10892.3|10891.7|144
1706180400000|2024-01-25 11:00:00|10893.5|10892.9|10892.1|10891.5|10894.2|10893.6|10891.4|10890.8|229
1706180700000|2024-01-25 11:05:00|10892.2|10891.6|10893.1|10892.5|10893.6|10893|10891.4|10890.8|183
1706181000000|2024-01-25 11:10:00|10893|10892.4|10890.7|10890.1|10893.4|10892.5|10890.3|10889.7|143
1706181300000|2024-01-25 11:15:00|10890.8|10890.2|10890.1|10889.5|10891.4|10890.8|10889.7|10889.1|130
1706181600000|2024-01-25 11:20:00|10890|10889.4|10890.8|10890.2|10891|10890.4|10889.9|10889.3|109
1706181900000|2024-01-25 11:25:00|10890.9|10890.3|10889|10888.4|10890.9|10890.3|10888.4|10887.8|129
1706182200000|2024-01-25 11:30:00|10889.1|10888.2|10888.6|10888|10889.2|10888.6|10887.3|10886.7|166
1706182500000|2024-01-25 11:35:00|10888.4|10887.8|10887.7|10887.1|10889.3|10888.7|10887|10886.4|160
1706182800000|2024-01-25 11:40:00|10888.1|10887.5|10890.9|10890|10891|10890.1|10888|10887.4|156
1706183100000|2024-01-25 11:45:00|10891|10890.1|10892.9|10892.3|10893|10892.4|10890.4|10889.8|172
1706183400000|2024-01-25 11:50:00|10893|10892.4|10894.9|10894|10895.1|10894.4|10892|10891.1|163
1706183700000|2024-01-25 11:55:00|10895|10894.1|10895.3|10894.7|10895.6|10895|10893.3|10892.7|109
1706184000000|2024-01-25 12:00:00|10895.4|10894.8|10894.3|10893.7|10896.3|10895.4|10893.2|10892.3|232
1706184300000|2024-01-25 12:05:00|10894.6|10894|10891.5|10890.6|10895.5|10894.9|10891.4|10890.5|199
1706184600000|2024-01-25 12:10:00|10891.6|10890.7|10891.3|10890.4|10892.9|10892|10891.1|10890.2|174
1706184900000|2024-01-25 12:15:00|10891.2|10890.3|10890.3|10889.4|10891.5|10890.6|10889.8|10888.9|194
1706185200000|2024-01-25 12:20:00|10890|10889.1|10888.5|10887.9|10891.5|10890.7|10888.4|10887.8|140
1706185500000|2024-01-25 12:25:00|10888.4|10887.8|10889|10888.1|10889.2|10888.3|10886.4|10885.8|228
1706185800000|2024-01-25 12:30:00|10888.9|10888|10890.3|10889.7|10891|10890.4|10888.3|10887.4|177
1706186100000|2024-01-25 12:35:00|10890.8|10889.9|10893.3|10892.7|10893.5|10892.9|10889.8|10888.9|186
1706186400000|2024-01-25 12:40:00|10893.9|10893.3|10892.3|10891.7|10895.5|10894.9|10892.2|10891.6|153
1706186700000|2024-01-25 12:45:00|10892.7|10892.1|10891.9|10891|10893|10892.4|10890|10889.4|154
1706187000000|2024-01-25 12:50:00|10891.5|10890.6|10890.9|10890|10891.9|10891.3|10890.5|10889.7|165
1706187300000|2024-01-25 12:55:00|10890.7|10890.1|10888.5|10887.9|10890.9|10890.1|10886|10885.4|240
1706187600000|2024-01-25 13:00:00|10888.6|10888|10891.5|10890.9|10891.5|10890.9|10887.5|10886.7|385
1706187900000|2024-01-25 13:05:00|10891.4|10890.8|10893.6|10892.7|10893.7|10893|10890.2|10889.6|361
1706188200000|2024-01-25 13:10:00|10893.5|10892.6|10894.9|10891.2|10896.2|10895.6|10893.2|10891.2|261
1706188500000|2024-01-25 13:15:00|10895|10891.4|10892.7|10891.8|10902.8|10901.6|10888.9|10888|718
1706188800000|2024-01-25 13:20:00|10892.6|10891.7|10886.3|10885.7|10892.7|10891.8|10885|10884.1|530
1706189100000|2024-01-25 13:25:00|10886.4|10885.8|10891.4|10888.2|10891.8|10890.9|10886.3|10885.7|447
1706189400000|2024-01-25 13:30:00|10892.2|10889|10894.3|10893.4|10899.3|10898.4|10872.3|10870|1873
1706189700000|2024-01-25 13:35:00|10894.1|10893.2|10892.3|10891.4|10900.5|10899.9|10891.5|10890.6|1213
1706190000000|2024-01-25 13:40:00|10892.5|10891.6|10891.2|10890.3|10899.3|10898.7|10890.4|10889.5|1035
1706190300000|2024-01-25 13:45:00|10891.3|10890.4|10885.5|10884.9|10896|10895.1|10885.4|10884.8|1025
1706190600000|2024-01-25 13:50:00|10885.6|10885|10869.3|10868.4|10888.8|10888.2|10869.3|10868.4|1111
1706190900000|2024-01-25 13:55:00|10869.4|10868.5|10879.6|10879|10881.3|10880.4|10867.3|10866.4|1287
1706191200000|2024-01-25 14:00:00|10879.1|10878.7|10861.3|10860.7|10879.1|10878.7|10860.7|10860.1|1271
1706191500000|2024-01-25 14:05:00|10861.5|10860.9|10858|10857.4|10862.6|10861.8|10856|10855.1|1173
1706191800000|2024-01-25 14:10:00|10857.9|10857.3|10864.5|10863.9|10868.4|10867.5|10855.6|10854.8|1017
1706192100000|2024-01-25 14:15:00|10864.7|10864.1|10860.4|10859.8|10865.1|10864.5|10856.3|10855.7|929
1706192400000|2024-01-25 14:20:00|10860.3|10859.7|10869.6|10869|10870.6|10869.8|10858.5|10857.9|815
1706192700000|2024-01-25 14:25:00|10869.2|10868.6|10867.8|10867.2|10872.7|10872.1|10865.7|10865.1|588
1706193000000|2024-01-25 14:30:00|10867.9|10867|10862.6|10862|10867.9|10867|10853.4|10852.8|940
1706193300000|2024-01-25 14:35:00|10862.4|10861.8|10861.3|10860.7|10864.2|10863.6|10858.8|10858.2|652
1706193600000|2024-01-25 14:40:00|10861.5|10860.9|10859.4|10858.5|10862.9|10862.3|10853.6|10853|712
1706193900000|2024-01-25 14:45:00|10859.5|10858.6|10855.3|10854.7|10860.8|10860.2|10853.5|10852.9|771
1706194200000|2024-01-25 14:50:00|10855.2|10854.6|10859.1|10858.2|10859.4|10858.8|10853.4|10852.8|582
1706194500000|2024-01-25 14:55:00|10859|10858.1|10860.6|10859.7|10862.3|10861.6|10857.8|10856.9|571
1706194800000|2024-01-25 15:00:00|10860.7|10859.8|10855.8|10855.2|10861.9|10861.3|10854.4|10853.8|694
1706195100000|2024-01-25 15:05:00|10856.5|10855.9|10851.2|10850.6|10856.5|10855.9|10847.1|10846.2|702
1706195400000|2024-01-25 15:10:00|10851.3|10850.7|10847.4|10846.5|10851.4|10850.8|10846|10845.3|724
1706195700000|2024-01-25 15:15:00|10847.3|10846.4|10841.5|10840.9|10849.4|10848.5|10838|10837.1|813
1706196000000|2024-01-25 15:20:00|10843.3|10842.1|10845.3|10844.7|10851.6|10851|10842.9|10842.1|678
1706196300000|2024-01-25 15:25:00|10845.4|10844.8|10844.5|10843.9|10848.9|10848.3|10841.7|10841.1|647
1706196600000|2024-01-25 15:30:00|10844.6|10844|10838.6|10838|10846|10845.4|10837|10836.4|630
1706196900000|2024-01-25 15:35:00|10838.8|10838.2|10836.7|10836.1|10840.3|10839.7|10833.8|10833.2|619
1706197200000|2024-01-25 15:40:00|10836.6|10836|10838.4|10837.8|10839.3|10838.7|10834.9|10834.3|507
1706197500000|2024-01-25 15:45:00|10838.6|10838|10834.2|10833.6|10838.6|10838|10833.5|10832.9|510
1706197800000|2024-01-25 15:50:00|10834|10833.4|10833.4|10832.8|10834.5|10833.9|10831.7|10831.1|472
1706198100000|2024-01-25 15:55:00|10833.3|10832.7|10832.1|10831.2|10833.5|10832.9|10829.5|10828.9|485
1706198400000|2024-01-25 16:00:00|10831.9|10831|10826.4|10825.8|10832.3|10831.4|10824.5|10823.6|579
1706198700000|2024-01-25 16:05:00|10826.3|10825.7|10828.5|10827.9|10832.9|10832.3|10826.2|10825.6|419
1706199000000|2024-01-25 16:10:00|10828.4|10827.8|10835.8|10835.2|10836.6|10836|10826.8|10826.2|437
1706199300000|2024-01-25 16:15:00|10836.1|10835.5|10839.8|10839.2|10840|10839.4|10835.8|10835.2|336
1706199600000|2024-01-25 16:20:00|10839.6|10839|10837.4|10836.8|10839.6|10839|10834.6|10834|320
1706199900000|2024-01-25 16:25:00|10837.5|10836.9|10836.8|10836.2|10837.5|10836.9|10836|10835.4|321
1706200200000|2024-01-25 16:30:00|10837|10836.4|10836.4|10835.8|10837.5|10836.9|10834.5|10833.9|312
1706200500000|2024-01-25 16:35:00|10836.3|10835.7|10835|10834.4|10838.5|10837.9|10834.1|10833.5|368
1706200800000|2024-01-25 16:40:00|10834.9|10834.3|10834.5|10833.9|10836.3|10835.7|10833.9|10833.3|284
1706201100000|2024-01-25 16:45:00|10834.6|10834|10835.8|10835.2|10837.7|10837.1|10834.6|10834|276
1706201400000|2024-01-25 16:50:00|10835.9|10835|10837.6|10836.7|10837.8|10837.2|10835.5|10834.6|259
1706201700000|2024-01-25 16:55:00|10837.5|10836.6|10836.7|10836.1|10838|10837.4|10834.5|10833.9|310
1706202000000|2024-01-25 17:00:00|10836.8|10836.2|10837.6|10837|10837.9|10837.3|10835.1|10834.5|279
1706202300000|2024-01-25 17:05:00|10837.7|10837.1|10834.1|10833.5|10837.8|10837.2|10832.9|10832.3|307
1706202600000|2024-01-25 17:10:00|10834|10833.4|10837.5|10836.9|10838.9|10838.3|10833.5|10832.9|241
1706202900000|2024-01-25 17:15:00|10837.4|10836.8|10851.6|10851|10852.6|10851.7|10837.4|10836.8|627
1706203200000|2024-01-25 17:20:00|10851.8|10851.2|10846.8|10846.2|10851.8|10851.2|10845.4|10844.8|411
1706203500000|2024-01-25 17:25:00|10846.7|10846.1|10844.7|10844.1|10849.2|10848.6|10843.9|10843.3|356
1706203800000|2024-01-25 17:30:00|10844.6|10844|10838.6|10838|10845.2|10844.3|10837.3|10836.4|382
1706204100000|2024-01-25 17:35:00|10838.7|10837.8|10834|10833.4|10838.8|10838|10833.3|10832.4|293
1706204400000|2024-01-25 17:40:00|10834.1|10833.5|10833.1|10832.5|10835.4|10834.8|10831.6|10831|194
1706204700000|2024-01-25 17:45:00|10833.2|10832.6|10833.8|10833.2|10834.8|10834.2|10832.5|10831.9|160
1706205000000|2024-01-25 17:50:00|10833.9|10833.3|10836.3|10835.7|10836.7|10835.8|10833.1|10832.3|211
1706205300000|2024-01-25 17:55:00|10836.4|10835.8|10837.9|10837.3|10839.3|10838.7|10836|10835.4|315
1706205600000|2024-01-25 18:00:00|10838.1|10837.5|10841.1|10840.5|10844.8|10844.2|10835.7|10834.8|462
1706205900000|2024-01-25 18:05:00|10841.2|10840.6|10843.8|10843.2|10847.1|10846.5|10840.1|10839.5|400
1706206200000|2024-01-25 18:10:00|10844|10843.4|10843.4|10842.8|10846.1|10845.5|10843.1|10842.5|276
1706206500000|2024-01-25 18:15:00|10843.3|10842.7|10835|10834.4|10843.7|10843.1|10834.9|10834.3|346
1706206800000|2024-01-25 18:20:00|10834.9|10834.3|10836.4|10835.8|10838|10837.4|10834.9|10834.3|292
1706207100000|2024-01-25 18:25:00|10836.5|10835.9|10841.4|10840.8|10841.8|10841.2|10836.4|10835.8|309
1706207400000|2024-01-25 18:30:00|10841.3|10840.7|10839.4|10838.8|10841.7|10841.1|10839.4|10838.8|239
1706207700000|2024-01-25 18:35:00|10839.5|10838.9|10837.4|10836.8|10839.7|10839.1|10835.7|10835.1|277
1706208000000|2024-01-25 18:40:00|10837.6|10837|10837.8|10837.2|10838.8|10838.2|10836.1|10835.5|193
1706208300000|2024-01-25 18:45:00|10837.9|10837.3|10838.4|10837.8|10839.3|10838.3|10836|10835.1|174
1706208600000|2024-01-25 18:50:00|10838.6|10838|10836.6|10836|10839.5|10838.9|10835|10834.4|300
1706208900000|2024-01-25 18:55:00|10836.7|10836.1|10830.6|10830|10836.8|10836.2|10830.3|10829.7|295
1706209200000|2024-01-25 19:00:00|10830.5|10829.9|10826.6|10826|10830.6|10830|10826|10825.4|239
1706209500000|2024-01-25 19:05:00|10826.1|10825.5|10824.7|10824.1|10826.9|10826.3|10824.4|10823.8|278
1706209800000|2024-01-25 19:10:00|10825|10824.4|10828.2|10827.3|10832|10831.1|10825|10824.4|229
1706210100000|2024-01-25 19:15:00|10828.3|10827.4|10827.9|10827|10829.5|10828.8|10827.5|10826.8|204
1706210400000|2024-01-25 19:20:00|10827.8|10826.9|10824|10823.4|10828|10827.1|10822.1|10821.2|276
1706210700000|2024-01-25 19:25:00|10823.9|10823.3|10828.3|10827.7|10829.2|10828.6|10823.9|10823.3|210
1706211000000|2024-01-25 19:30:00|10828.2|10827.6|10831.8|10831.2|10832|10831.3|10827.2|10826.6|201
1706211300000|2024-01-25 19:35:00|10832.1|10831.5|10833.8|10833.2|10834|10833.4|10830.8|10830.2|210
1706211600000|2024-01-25 19:40:00|10833.9|10833.3|10833.3|10832.7|10834.2|10833.6|10831.6|10831|221
1706211900000|2024-01-25 19:45:00|10833.1|10832.5|10834.2|10833.6|10834.9|10834.3|10832|10831.4|149
1706212200000|2024-01-25 19:50:00|10834.3|10833.7|10836.4|10835.8|10836.6|10836|10833.2|10832.6|134
1706212500000|2024-01-25 19:55:00|10836.3|10835.7|10836.3|10835.7|10838|10837.4|10836.1|10835.5|205
1706212800000|2024-01-25 20:00:00|10835.8|10835.2|10836.9|10836.3|10838.1|10837.5|10835.8|10835.2|177
1706213100000|2024-01-25 20:05:00|10836.7|10836.1|10835.8|10835.2|10837.3|10836.7|10834.7|10834.1|105
1706213400000|2024-01-25 20:10:00|10835.7|10835.1|10835.6|10835|10837.4|10836.8|10835.4|10834.8|138
1706213700000|2024-01-25 20:15:00|10835.7|10835.1|10836|10835.4|10836|10835.4|10833.8|10833.2|144
1706214000000|2024-01-25 20:20:00|10835.9|10835.3|10834.1|10833.5|10836.4|10835.8|10834.1|10833.5|179
1706214300000|2024-01-25 20:25:00|10834.2|10833.6|10834.3|10833.7|10834.9|10834.3|10834|10833.4|116
1706214600000|2024-01-25 20:30:00|10834.4|10833.8|10835.8|10835.2|10836.4|10835.8|10834|10833.4|160
1706214900000|2024-01-25 20:35:00|10835.5|10834.9|10837.4|10836.8|10837.5|10836.9|10835.5|10834.9|163
1706215200000|2024-01-25 20:40:00|10837.5|10836.9|10838.5|10837.9|10839|10838.4|10837|10836.4|103
1706215500000|2024-01-25 20:45:00|10838.3|10837.7|10839.1|10838.5|10839.4|10838.8|10838|10837.4|106
1706215800000|2024-01-25 20:50:00|10839.4|10838.8|10839.8|10839.2|10840.8|10840.2|10839.4|10838.8|139
1706216100000|2024-01-25 20:55:00|10839.7|10839.1|10840.2|10839.6|10840.4|10839.8|10838.8|10838.2|172
1706216400000|2024-01-25 21:00:00|10840.3|10839.7|10840.8|10840.2|10840.9|10840.3|10839.4|10838.8|127
1706216700000|2024-01-25 21:05:00|10840.9|10840.3|10842|10841.1|10842.4|10841.5|10840.7|10840.1|40
1706217000000|2024-01-25 21:10:00|10842.1|10841.2|10842.2|10841.3|10842.5|10841.6|10842|10841.2|61
1706217300000|2024-01-25 21:15:00|10842.3|10841.4|10842.6|10841.7|10842.7|10842|10842.2|10841.3|59
1706217600000|2024-01-25 21:20:00|10842.5|10841.6|10842.5|10841.6|10842.6|10841.7|10842.3|10841.4|35
1706217900000|2024-01-25 21:25:00|10842.7|10841.8|10844.6|10844|10845.5|10844.6|10842.3|10841.6|73
1706218200000|2024-01-25 21:30:00|10844.5|10843.9|10844.9|10844|10844.9|10844.2|10844.4|10843.8|36
1706218500000|2024-01-25 21:35:00|10844.7|10844.1|10844.8|10844.2|10844.9|10844.3|10844.5|10843.8|52
1706218800000|2024-01-25 21:40:00|10845|10844.4|10846.5|10845.6|10846.5|10845.6|10845|10844.3|32
1706219100000|2024-01-25 21:45:00|10846.4|10845.5|10846.3|10845.4|10846.6|10845.7|10845.9|10845.2|69
1706219400000|2024-01-25 21:50:00|10846.5|10845.6|10848.1|10847.2|10848.7|10847.8|10846.4|10845.5|149
1706219700000|2024-01-25 21:55:00|10848.5|10846.3|10848|10844.5|10849.2|10846.9|10847.3|10844.4|187
1706220000000|2024-01-25 22:00:00|10847.4|10841|10848.4|10841.8|10848.8|10842.2|10847.1|10840.5|41
1706220300000|2024-01-25 22:05:00|10847.6|10841|10847.8|10841.2|10848|10841.4|10847.1|10840.5|12
1706220600000|2024-01-25 22:10:00|10847.9|10841.3|10848.4|10841.8|10848.7|10842.1|10847.3|10840.7|80
1706220900000|2024-01-25 22:15:00|10847.9|10841.3|10847.1|10840.5|10848.4|10841.8|10846.7|10840.1|87
1706221200000|2024-01-25 22:20:00|10846.8|10840.2|10849.5|10843.9|10850.4|10844.1|10846.8|10840.2|52
1706221500000|2024-01-25 22:25:00|10849.4|10843.8|10848.6|10842|10849.5|10845|10848.1|10841.5|86
1706221800000|2024-01-25 22:30:00|10848.7|10842.1|10849.3|10844.8|10850.4|10845|10848.4|10841.8|26
1706222100000|2024-01-25 22:35:00|10849.8|10844.9|10849.8|10844.3|10850.6|10844.9|10849.1|10842.5|279
1706222400000|2024-01-25 22:40:00|10849.7|10844.2|10849.4|10844.3|10850.3|10845.1|10849.1|10842.5|81
1706222700000|2024-01-25 22:45:00|10849.5|10844.4|10849|10845.4|10849.9|10845.5|10849|10844.4|44
1706223000000|2024-01-25 22:50:00|10849.1|10845.5|10849.1|10845.7|10850.3|10845.8|10848.8|10843.3|31
1706223300000|2024-01-25 22:55:00|10849|10845.6|10848.4|10845.4|10849|10845.7|10848.3|10845|35
1706223600000|2024-01-25 23:00:00|10848.5|10845.3|10844.8|10843.3|10849.4|10846.4|10844|10842.2|164
1706223900000|2024-01-25 23:05:00|10844.5|10843.6|10844.9|10844|10845.7|10844.7|10844.5|10843.6|51
1706224200000|2024-01-25 23:10:00|10845|10844.1|10846.4|10845.5|10846.6|10845.7|10844.8|10843.9|52
1706224500000|2024-01-25 23:15:00|10846.5|10845.6|10846.5|10845.6|10846.7|10845.8|10846.1|10845.2|48
1706224800000|2024-01-25 23:20:00|10846.4|10845.5|10846.1|10845.2|10846.5|10845.6|10846|10845.1|42
1706225100000|2024-01-25 23:25:00|10846.4|10845.5|10846.1|10845.2|10846.5|10845.6|10846|10845.1|48
1706225400000|2024-01-25 23:30:00|10846.2|10845.3|10844.9|10844|10846.5|10845.6|10844.6|10843.7|92
1706225700000|2024-01-25 23:35:00|10844.7|10843.8|10845|10844.1|10845.3|10844.4|10844.6|10843.7|55
1706226000000|2024-01-25 23:40:00|10844.9|10844|10843.9|10843|10845|10844.1|10843.6|10842.7|59
1706226300000|2024-01-25 23:45:00|10844|10843.1|10848|10847.1|10848|10847.1|10843.6|10842.7|77
1706226600000|2024-01-25 23:50:00|10848.2|10847.3|10847.5|10846.6|10848.2|10847.3|10847.2|10846.3|21
1706226900000|2024-01-25 23:55:00|10847.4|10846.5|10845.8|10845.2|10847.6|10846.8|10845.7|10845.1|56
1706227200000|2024-01-26 00:00:00|10845.9|10845.3|10844.5|10843.6|10846.4|10845.6|10844|10843.1|108
1706227500000|2024-01-26 00:05:00|10844.2|10843.7|10842.5|10841.9|10845.4|10844.8|10842.3|10841.7|91
1706227800000|2024-01-26 00:10:00|10842.6|10842|10841.9|10841.3|10843.5|10842.8|10841.9|10841.3|56
1706228100000|2024-01-26 00:15:00|10842.3|10841.7|10841.3|10840.4|10842.3|10841.7|10841|10840.1|51
1706228400000|2024-01-26 00:20:00|10841|10840.1|10839.4|10838.5|10841|10840.1|10838.6|10837.7|68
1706228700000|2024-01-26 00:25:00|10839.3|10838.7|10838.8|10838.2|10840.1|10839.5|10838.7|10837.9|50
1706229000000|2024-01-26 00:30:00|10838.7|10838.1|10838.2|10837.6|10838.8|10838.2|10837.9|10837.3|61
1706229300000|2024-01-26 00:35:00|10838.3|10837.7|10840.9|10840.3|10841.4|10840.8|10838.1|10837.5|58
1706229600000|2024-01-26 00:40:00|10841|10840.4|10842.4|10841.8|10842.8|10842.2|10840.9|10840.3|41
1706229900000|2024-01-26 00:45:00|10842.9|10842.3|10844.3|10843.7|10844.9|10844.3|10842.9|10842.3|81
1706230200000|2024-01-26 00:50:00|10844.4|10843.8|10844|10843.4|10844.6|10844|10842.3|10841.7|106
1706230500000|2024-01-26 00:55:00|10844.5|10843.9|10840.3|10839.7|10844.7|10844.1|10839.9|10839.3|126
1706230800000|2024-01-26 01:00:00|10840.1|10839.5|10841.8|10841.2|10841.9|10841.3|10839.6|10838.7|139
1706231100000|2024-01-26 01:05:00|10841.9|10841.3|10841.8|10841.2|10842.9|10842.1|10841.5|10840.9|105
1706231400000|2024-01-26 01:10:00|10841.7|10841.1|10841.4|10840.5|10842.3|10841.4|10840.9|10840|120
1706231700000|2024-01-26 01:15:00|10841.3|10840.4|10843.7|10843.1|10843.8|10843.2|10840.6|10839.4|82
1706232000000|2024-01-26 01:20:00|10843.6|10843|10844.9|10844.3|10845.8|10845.2|10843.4|10842.8|105
1706232300000|2024-01-26 01:25:00|10845.4|10844.8|10844.7|10844.1|10845.9|10845.3|10844.6|10844|60
1706232600000|2024-01-26 01:30:00|10844.9|10844|10843.3|10842.7|10844.9|10844|10843.3|10842.7|111
1706232900000|2024-01-26 01:35:00|10844.3|10843.7|10846.1|10845.2|10846.9|10846.2|10844.3|10843.7|149
1706233200000|2024-01-26 01:40:00|10846.2|10845.3|10843.9|10843|10846.5|10845.6|10843.4|10842.5|93
1706233500000|2024-01-26 01:45:00|10844|10843.1|10843.7|10843.1|10845.8|10844.9|10843.3|10842.5|91
1706233800000|2024-01-26 01:50:00|10844|10843.4|10846.5|10845.9|10847.1|10846.5|10843.9|10843.3|101
1706234100000|2024-01-26 01:55:00|10846.4|10845.8|10844.8|10844.2|10846.5|10845.8|10844.7|10844.1|104
1706234400000|2024-01-26 02:00:00|10844.9|10844.3|10845.3|10844.7|10846.4|10845.8|10844.3|10843.7|84
1706234700000|2024-01-26 02:05:00|10845.4|10844.8|10845.3|10844.7|10846.4|10845.8|10845.2|10844.6|67
1706235000000|2024-01-26 02:10:00|10845.2|10844.6|10847|10846.4|10847.5|10846.9|10844.9|10844.3|109
1706235300000|2024-01-26 02:15:00|10847.1|10846.5|10847.9|10847.3|10847.9|10847.3|10846.3|10845.7|69
1706235600000|2024-01-26 02:20:00|10848|10847.4|10847.6|10847|10849.3|10848.7|10847.2|10846.6|98
1706235900000|2024-01-26 02:25:00|10847.5|10846.9|10848.4|10847.8|10848.8|10848.2|10847.2|10846.6|45
1706236200000|2024-01-26 02:30:00|10848.3|10847.7|10848.4|10847.8|10848.8|10848.2|10847.8|10847.2|99
1706236500000|2024-01-26 02:35:00|10848.6|10848|10848.5|10847.6|10848.8|10848.2|10847.9|10847|81
1706236800000|2024-01-26 02:40:00|10848.4|10847.5|10847.6|10846.7|10848.4|10847.5|10847.5|10846.6|54
1706237100000|2024-01-26 02:45:00|10847.7|10846.8|10845.9|10845|10847.9|10847.1|10845|10844.1|77
1706237400000|2024-01-26 02:50:00|10846|10845.1|10845|10844.4|10846.2|10845.3|10844.9|10844.3|64
1706237700000|2024-01-26 02:55:00|10845.1|10844.5|10844.6|10844|10845.5|10844.9|10844.3|10843.7|77
1706238000000|2024-01-26 03:00:00|10844.5|10843.9|10846.5|10845.9|10846.6|10846|10844.5|10843.9|72
1706238300000|2024-01-26 03:05:00|10846.7|10846.1|10845.8|10845.2|10847.9|10847.3|10845.8|10845.2|74
1706238600000|2024-01-26 03:10:00|10845.9|10845.3|10845.7|10845.1|10846.9|10846.3|10845.3|10844.6|60
1706238900000|2024-01-26 03:15:00|10845.6|10845|10845.3|10844.7|10845.8|10845.2|10844.5|10843.9|67
1706239200000|2024-01-26 03:20:00|10845.4|10844.8|10845.9|10845.3|10845.9|10845.3|10844.9|10844.1|41
1706239500000|2024-01-26 03:25:00|10846|10845.4|10845.5|10844.6|10846.1|10845.4|10845.4|10844.5|54
1706239800000|2024-01-26 03:30:00|10845.2|10844.3|10846.1|10845.2|10846.1|10845.3|10845.1|10844.2|30
1706240100000|2024-01-26 03:35:00|10846.3|10845.4|10846|10845.4|10846.5|10845.7|10845.9|10845.1|50
1706240400000|2024-01-26 03:40:00|10845.8|10845.1|10846|10845.1|10846.8|10845.9|10844.4|10843.5|84
1706240700000|2024-01-26 03:45:00|10846.2|10845.3|10846.1|10845.2|10846.4|10845.8|10845.9|10845.1|42
1706241000000|2024-01-26 03:50:00|10846|10845.1|10845.1|10844.5|10846.5|10845.7|10845|10844.4|58
1706241300000|2024-01-26 03:55:00|10845.2|10844.3|10845.4|10844.8|10845.4|10844.8|10844.8|10844.2|23
1706241600000|2024-01-26 04:00:00|10845.3|10844.7|10844.4|10843.8|10845.4|10844.8|10844.4|10843.8|40
1706241900000|2024-01-26 04:05:00|10844.7|10844.1|10844.5|10843.9|10844.7|10844.1|10844.2|10843.6|38
1706242200000|2024-01-26 04:10:00|10844.6|10844|10842.3|10841.7|10844.7|10844.1|10842|10841.4|45
1706242500000|2024-01-26 04:15:00|10842.4|10841.8|10843.5|10842.9|10844|10843.4|10842.1|10841.3|43
1706242800000|2024-01-26 04:20:00|10843.4|10842.8|10843.4|10842.8|10844.2|10843.6|10842.5|10841.9|48
1706243100000|2024-01-26 04:25:00|10843.3|10842.7|10843.7|10843.1|10844|10843.4|10843.1|10842.5|63
1706243400000|2024-01-26 04:30:00|10843.8|10843.2|10842.9|10842.3|10844|10843.4|10842.7|10842.1|32
1706243700000|2024-01-26 04:35:00|10843.3|10842.7|10842.3|10841.7|10843.4|10842.8|10841.8|10841.2|39
1706244000000|2024-01-26 04:40:00|10842.2|10841.6|10840.2|10839.6|10842.3|10841.7|10839.7|10839|45
1706244300000|2024-01-26 04:45:00|10840.1|10839.2|10839.4|10838.8|10840.1|10839.3|10838.5|10837.6|69
1706244600000|2024-01-26 04:50:00|10839.3|10838.7|10839.3|10838.7|10840.1|10839.5|10839.2|10838.6|67
1706244900000|2024-01-26 04:55:00|10839.4|10838.8|10839.9|10839.3|10840.2|10839.6|10839.3|10838.7|45
1706245200000|2024-01-26 05:00:00|10839.8|10839.2|10838.9|10838.3|10840.8|10840.2|10838.9|10838.3|81
1706245500000|2024-01-26 05:05:00|10838.8|10838.2|10840.4|10839.8|10840.4|10839.8|10838.8|10838.2|59
1706245800000|2024-01-26 05:10:00|10840.3|10839.7|10841.4|10840.8|10841.4|10840.8|10840.3|10839.7|63
1706246100000|2024-01-26 05:15:00|10841.3|10840.7|10840.3|10839.7|10841.4|10840.8|10840.2|10839.6|66
1706246400000|2024-01-26 05:20:00|10840.2|10839.6|10839.8|10839.2|10840.8|10840.2|10839.5|10838.9|47
1706246700000|2024-01-26 05:25:00|10839.7|10839.1|10840.2|10839.6|10840.7|10840.1|10839.7|10839.1|34
1706247000000|2024-01-26 05:30:00|10840.3|10839.7|10840.5|10839.6|10840.5|10839.8|10839.2|10838.6|63
1706247300000|2024-01-26 05:35:00|10840.4|10839.8|10841.7|10841.1|10844.3|10843.7|10840.3|10839.7|110
1706247600000|2024-01-26 05:40:00|10841.8|10841.2|10843.8|10843.2|10844.1|10843.5|10841.7|10841.1|95
1706247900000|2024-01-26 05:45:00|10843.9|10843.3|10843.3|10842.7|10844.1|10843.5|10842.9|10842.1|85
1706248200000|2024-01-26 05:50:00|10843.4|10842.8|10843.3|10842.7|10843.9|10843.3|10842.9|10842.3|53
1706248500000|2024-01-26 05:55:00|10843.8|10843.2|10842.8|10842.2|10844|10843.4|10842.2|10841.6|124
1706248800000|2024-01-26 06:00:00|10842.9|10842.3|10841.4|10840.8|10843.2|10842.6|10840.5|10839.9|94
1706249100000|2024-01-26 06:05:00|10841.6|10841|10837.7|10837.1|10841.8|10841.2|10837.1|10836.2|116
1706249400000|2024-01-26 06:10:00|10837.8|10837.2|10837.1|10836.5|10838.1|10837.3|10836.2|10835.6|87
1706249700000|2024-01-26 06:15:00|10836.9|10836.3|10838.4|10837.8|10838.9|10838.3|10836.3|10835.7|81
1706250000000|2024-01-26 06:20:00|10838.3|10837.7|10839|10838.4|10839.5|10838.9|10837.9|10837.3|81
1706250300000|2024-01-26 06:25:00|10838.9|10838.3|10838.7|10837.8|10839.7|10838.8|10838.4|10837.7|77
1706250600000|2024-01-26 06:30:00|10838.4|10837.5|10834.4|10833.5|10838.4|10837.5|10833.9|10833.2|130
1706250900000|2024-01-26 06:35:00|10834.2|10833.6|10833.7|10833.1|10836.3|10835.7|10833.7|10833.1|121
1706251200000|2024-01-26 06:40:00|10833.6|10833|10831.3|10830.7|10834|10833.1|10830.7|10829.8|180
1706251500000|2024-01-26 06:45:00|10831.5|10830.9|10830.7|10830.1|10834.1|10833.5|10830.6|10830|143
1706251800000|2024-01-26 06:50:00|10830.6|10830|10829.9|10829.3|10831.1|10830.5|10829|10828.1|143
1706252100000|2024-01-26 06:55:00|10829.8|10829.2|10829.8|10828.9|10831.3|10830.7|10829.4|10828.5|103
1706252400000|2024-01-26 07:00:00|10829.4|10828.5|10828.4|10827.8|10830.8|10830.2|10826.8|10826.2|228
1706252700000|2024-01-26 07:05:00|10828.2|10827.6|10828.7|10828.1|10828.7|10828.1|10827.6|10827|128
1706253000000|2024-01-26 07:10:00|10828.8|10828.2|10825.8|10825.2|10828.8|10828.2|10824.8|10823.9|208
1706253300000|2024-01-26 07:15:00|10826.1|10825.5|10816.1|10815.2|10826.1|10825.5|10816.1|10815.2|347
1706253600000|2024-01-26 07:20:00|10816.2|10815.3|10819.2|10818.6|10819.9|10819.1|10815.7|10814.8|207
1706253900000|2024-01-26 07:25:00|10819.1|10818.5|10816.9|10816.3|10819.9|10819.3|10816.6|10816|269
1706254200000|2024-01-26 07:30:00|10816.8|10816.2|10816.3|10815.4|10818.1|10817.3|10815.4|10814.8|307
1706254500000|2024-01-26 07:35:00|10816.1|10815.2|10821.2|10820.3|10821.2|10820.3|10815.5|10814.6|266
1706254800000|2024-01-26 07:40:00|10821.6|10820.7|10816.3|10815.7|10822.1|10821.4|10816.2|10815.6|288
1706255100000|2024-01-26 07:45:00|10816.2|10815.6|10815.3|10814.7|10816.4|10815.8|10813.2|10812.6|288
1706255400000|2024-01-26 07:50:00|10815.4|10814.8|10817.1|10816.2|10817.3|10816.4|10813.4|10812.8|264
1706255700000|2024-01-26 07:55:00|10817.2|10816.3|10820|10819.1|10820.3|10819.4|10817.2|10816.3|235
1706256000000|2024-01-26 08:00:00|10820.1|10819.2|10819.2|10818.3|10820.5|10819.6|10817.8|10817.2|387
1706256300000|2024-01-26 08:05:00|10819.3|10818.4|10819.5|10818.9|10821.8|10821.2|10818|10817.4|297
1706256600000|2024-01-26 08:10:00|10819.6|10819|10825.6|10825|10828.3|10827.4|10819.5|10818.9|419
1706256900000|2024-01-26 08:15:00|10825.5|10824.9|10824.4|10823.5|10827.5|10826.6|10823.3|10822.4|316
1706257200000|2024-01-26 08:20:00|10824.6|10823.4|10828.6|10827.7|10828.6|10827.8|10824.5|10823.4|306
1706257500000|2024-01-26 08:25:00|10828.5|10827.6|10828.1|10827.2|10829.9|10829|10827.4|10826.5|271
1706257800000|2024-01-26 08:30:00|10828.2|10827.3|10828.5|10827.9|10830.2|10828.9|10827.3|10826.7|398
1706258100000|2024-01-26 08:35:00|10828.6|10828|10832|10831.4|10832.8|10832.2|10827.9|10827.3|229
1706258400000|2024-01-26 08:40:00|10832.1|10831.5|10835.1|10834.2|10836.1|10835.2|10831|10830.4|346
1706258700000|2024-01-26 08:45:00|10835.2|10834.3|10835.5|10834.9|10837|10836.4|10834.7|10833.8|199
1706259000000|2024-01-26 08:50:00|10835.6|10835|10839.3|10838.7|10839.7|10839.1|10835.5|10834.9|215
1706259300000|2024-01-26 08:55:00|10839.1|10838.5|10840.8|10839.9|10842.4|10841.8|10839|10838.4|222
1706259600000|2024-01-26 09:00:00|10841|10840.1|10841.6|10840.7|10843.4|10842.8|10838.5|10837.9|403
1706259900000|2024-01-26 09:05:00|10841.7|10840.8|10845.3|10844.7|10848.1|10847.5|10840.6|10840|395
1706260200000|2024-01-26 09:10:00|10845|10844.4|10839.7|10838.8|10845|10844.4|10837.9|10837|417
1706260500000|2024-01-26 09:15:00|10839.6|10838.7|10839.5|10838.6|10841.5|10840.6|10837.1|10836.2|281
1706260800000|2024-01-26 09:20:00|10839.6|10838.7|10834.8|10833.9|10839.9|10839|10834.6|10833.7|257
1706261100000|2024-01-26 09:25:00|10834.7|10833.8|10838.6|10838|10838.9|10838.3|10834.5|10833.6|301
1706261400000|2024-01-26 09:30:00|10838.8|10838.2|10843.6|10842.7|10844.3|10843.7|10838.2|10837.6|352
1706261700000|2024-01-26 09:35:00|10843.7|10842.8|10846.8|10846.2|10847.4|10846.8|10843.6|10842.7|227
1706262000000|2024-01-26 09:40:00|10846.9|10846.3|10846.9|10846.3|10848.7|10848.1|10845.2|10844.6|257
1706262300000|2024-01-26 09:45:00|10846.8|10846.2|10848.9|10848.3|10849.4|10848.8|10845.6|10844.9|322
1706262600000|2024-01-26 09:50:00|10849.2|10848.6|10845.8|10845.2|10850.8|10850.2|10845.1|10844.5|238
1706262900000|2024-01-26 09:55:00|10845.6|10845|10844.6|10844|10846.7|10846.1|10844.4|10843.8|201
1706263200000|2024-01-26 10:00:00|10844.7|10844.1|10853.5|10852.9|10855.2|10854.3|10844.6|10844|278
1706263500000|2024-01-26 10:05:00|10853.4|10852.8|10854.4|10853.8|10857.1|10856.5|10852.9|10852.3|195
1706263800000|2024-01-26 10:10:00|10854.3|10853.7|10856.3|10855.7|10857.5|10856.9|10853.9|10853.1|190
1706264100000|2024-01-26 10:15:00|10856|10855.4|10857.8|10857.2|10858.2|10857.6|10853.7|10853.1|215
1706264400000|2024-01-26 10:20:00|10857.9|10857.3|10857.4|10856.8|10858.2|10857.6|10856.2|10855.6|152
1706264700000|2024-01-26 10:25:00|10857.3|10856.7|10861.4|10860.8|10861.9|10861.3|10856.9|10856.3|283
1706265000000|2024-01-26 10:30:00|10861.5|10860.9|10861.4|10860.8|10863|10862.4|10860.3|10859.7|222
1706265300000|2024-01-26 10:35:00|10861.3|10860.7|10859.1|10858.5|10861.7|10861.1|10858.5|10857.9|170
1706265600000|2024-01-26 10:40:00|10858.8|10858.2|10861.2|10860.6|10862.1|10861.5|10858.6|10858|180
1706265900000|2024-01-26 10:45:00|10861.3|10860.7|10864.9|10864|10865.2|10864.3|10861.1|10860.5|184
1706266200000|2024-01-26 10:50:00|10865|10864.1|10865|10864.4|10866.7|10866.1|10864|10863.4|139
1706266500000|2024-01-26 10:55:00|10865.2|10864.6|10865.1|10864.5|10865.8|10865.2|10863.9|10863.1|199
1706266800000|2024-01-26 11:00:00|10865.2|10864.6|10866.6|10866|10868.6|10867.9|10864.8|10864.2|329
1706267100000|2024-01-26 11:05:00|10866.7|10866.1|10868.3|10867.7|10869.1|10868.5|10866.6|10866|253
1706267400000|2024-01-26 11:10:00|10868.5|10867.9|10868.1|10867.2|10873.2|10872.5|10868|10867.1|301
1706267700000|2024-01-26 11:15:00|10867.8|10866.9|10869.2|10868.6|10870.6|10869.7|10867.1|10866.2|246
1706268000000|2024-01-26 11:20:00|10868.7|10868.1|10875.8|10875.2|10876.5|10875.9|10868.5|10867.9|273
1706268300000|2024-01-26 11:25:00|10875.7|10875.1|10874.1|10873.5|10876.2|10875.6|10873.9|10873.3|201
1706268600000|2024-01-26 11:30:00|10873.9|10873.3|10873.3|10872.7|10874.2|10873.6|10871.5|10870.9|192
1706268900000|2024-01-26 11:35:00|10873.4|10872.8|10871|10870.1|10873.4|10872.8|10868.8|10868.2|207
1706269200000|2024-01-26 11:40:00|10871.1|10870.2|10871.1|10870.2|10873.7|10873|10870.5|10869.6|178
1706269500000|2024-01-26 11:45:00|10871.6|10870.7|10872.9|10872.3|10872.9|10872.3|10871|10870.1|146
1706269800000|2024-01-26 11:50:00|10873|10872.4|10873.4|10872.8|10874.2|10873.6|10872.1|10871.5|154
1706270100000|2024-01-26 11:55:00|10873.5|10872.9|10874.9|10874.3|10874.9|10874.3|10872.2|10871.6|154
1706270400000|2024-01-26 12:00:00|10874.7|10874.1|10874.8|10874.2|10876|10875.4|10873.2|10872.6|171
1706270700000|2024-01-26 12:05:00|10874.9|10874.3|10875.9|10875.3|10875.9|10875.3|10872.9|10872.3|140
1706271000000|2024-01-26 12:10:00|10876|10875.4|10875.4|10874.8|10876.2|10875.6|10874.4|10873.7|154
1706271300000|2024-01-26 12:15:00|10875.5|10874.9|10874|10873.4|10875.5|10874.9|10873|10872.4|117
1706271600000|2024-01-26 12:20:00|10874.1|10873.5|10872.8|10872.2|10875|10874.4|10872.3|10871.7|133
1706271900000|2024-01-26 12:25:00|10872.9|10872.3|10871|10870.4|10872.9|10872.3|10871|10870.4|137
1706272200000|2024-01-26 12:30:00|10870.9|10870.3|10870.3|10869.7|10870.9|10870.3|10868.9|10868.3|141
1706272500000|2024-01-26 12:35:00|10870|10869.4|10870.4|10869.8|10872|10871.4|10869.4|10868.8|181
1706272800000|2024-01-26 12:40:00|10870.5|10869.9|10870.4|10869.8|10870.8|10870.2|10869.6|10869|86
1706273100000|2024-01-26 12:45:00|10870.5|10869.9|10870.5|10869.9|10874.3|10873.7|10869.7|10869.1|173
1706273400000|2024-01-26 12:50:00|10870.3|10869.7|10869|10868.4|10871.1|10870.5|10868.4|10867.8|223
1706273700000|2024-01-26 12:55:00|10868.9|10868.3|10867.7|10867.1|10869.4|10868.8|10866.1|10865.5|244
1706274000000|2024-01-26 13:00:00|10868|10867.4|10871.1|10870.5|10872.2|10871.6|10865.9|10865.3|381
1706274300000|2024-01-26 13:05:00|10871.3|10870.7|10871.1|10870.5|10874.2|10873.6|10870.9|10870.3|297
1706274600000|2024-01-26 13:10:00|10871.2|10870.6|10875.1|10874.5|10875.5|10874.9|10871.2|10870.6|256
1706274900000|2024-01-26 13:15:00|10875.3|10874.7|10875.5|10874.9|10875.8|10875.2|10873.8|10873.2|345
1706275200000|2024-01-26 13:20:00|10875.7|10874.8|10876.9|10876.3|10878.9|10878.1|10874.1|10873.2|413
1706275500000|2024-01-26 13:25:00|10877|10876.4|10875.8|10872.8|10877|10876.4|10872.2|10871.2|444
1706275800000|2024-01-26 13:30:00|10876.2|10873.1|10864.3|10863.4|10887.2|10885|10863.2|10862.3|1590
1706276100000|2024-01-26 13:35:00|10864.5|10863.6|10862.3|10861.7|10866.8|10865.9|10856.7|10856.1|1052
1706276400000|2024-01-26 13:40:00|10862.2|10861.6|10871.1|10870.5|10873.8|10872.9|10862.2|10861.4|788
1706276700000|2024-01-26 13:45:00|10871.2|10870.2|10880.6|10880|10884.2|10883.3|10868.8|10868.2|750
1706277000000|2024-01-26 13:50:00|10880.5|10879.9|10876|10875.1|10882.6|10881.9|10874.3|10873.4|706
1706277300000|2024-01-26 13:55:00|10875.9|10875|10872.4|10871.8|10878.2|10877.6|10871.5|10870.9|600
1706277600000|2024-01-26 14:00:00|10872.3|10871.7|10872.9|10872.3|10875.6|10875|10871|10870.4|624
1706277900000|2024-01-26 14:05:00|10872.8|10872.2|10878.8|10877.9|10879.6|10878.7|10872|10871.4|504
1706278200000|2024-01-26 14:10:00|10878.9|10878|10871.2|10870.6|10880.6|10880|10871.1|10870.5|510
1706278500000|2024-01-26 14:15:00|10871.1|10870.5|10867.8|10867.2|10873.7|10872.8|10867.1|10866.5|452
1706278800000|2024-01-26 14:20:00|10867.9|10867.3|10869.7|10869.1|10870.9|10870.3|10865.6|10865|505
1706279100000|2024-01-26 14:25:00|10869.6|10869|10864.6|10863.7|10869.7|10869.1|10864.3|10863.7|497
1706279400000|2024-01-26 14:30:00|10864.5|10863.9|10869.3|10868.4|10871|10870.1|10861.3|10860.7|619
1706279700000|2024-01-26 14:35:00|10869.4|10868.5|10872.4|10871.8|10873.9|10873.3|10867.3|10866.7|563
1706280000000|2024-01-26 14:40:00|10872.5|10871.9|10871.7|10871.1|10872.8|10872.2|10870.4|10869.8|529
1706280300000|2024-01-26 14:45:00|10871.8|10871.2|10867|10866.4|10873.4|10872.5|10866.3|10865.7|510
1706280600000|2024-01-26 14:50:00|10866.9|10866.3|10869.2|10868.6|10870|10869.4|10865.8|10865.2|474
1706280900000|2024-01-26 14:55:00|10869|10868.4|10874.3|10873.7|10874.6|10874|10868.3|10867.7|332
1706281200000|2024-01-26 15:00:00|10873.5|10872.6|10867.3|10866.7|10873.5|10872.6|10863|10862.4|756
1706281500000|2024-01-26 15:05:00|10867.2|10866.6|10862.8|10862.2|10867.3|10866.7|10862.2|10861.6|668
1706281800000|2024-01-26 15:10:00|10862.9|10862.3|10863.4|10862.8|10865.8|10865.2|10861.8|10861.2|549
1706282100000|2024-01-26 15:15:00|10863.5|10862.9|10857.1|10856.5|10863.5|10862.9|10855.6|10855|477
1706282400000|2024-01-26 15:20:00|10857.2|10856.6|10856.6|10856|10861.9|10861.3|10855.5|10854.9|512
1706282700000|2024-01-26 15:25:00|10856.5|10855.9|10857.6|10857|10860.9|10860.3|10856.5|10855.9|418
1706283000000|2024-01-26 15:30:00|10857.5|10856.9|10861.7|10861.1|10864.4|10863.5|10856.3|10855.4|445
1706283300000|2024-01-26 15:35:00|10861.6|10861|10861.2|10860.6|10863.4|10862.8|10860.3|10859.7|371
1706283600000|2024-01-26 15:40:00|10861.4|10860.8|10862.2|10861.6|10863.2|10862.6|10860.9|10860.3|270
1706283900000|2024-01-26 15:45:00|10862.1|10861.5|10865.4|10864.8|10866.9|10866|10859.7|10859.1|308
1706284200000|2024-01-26 15:50:00|10865.3|10864.7|10863.4|10862.8|10865.3|10864.7|10860.5|10859.9|449
1706284500000|2024-01-26 15:55:00|10863.5|10862.9|10864.4|10863.8|10864.9|10864.3|10861.4|10860.8|289
1706284800000|2024-01-26 16:00:00|10864.3|10863.7|10861.5|10860.9|10864.7|10864.1|10859.2|10858.6|332
1706285100000|2024-01-26 16:05:00|10861.4|10860.8|10865.2|10864.6|10865.2|10864.6|10859.9|10859.3|243
1706285400000|2024-01-26 16:10:00|10865.5|10864.9|10862|10861.4|10865.5|10864.9|10860.9|10860.3|270
1706285700000|2024-01-26 16:15:00|10862.3|10861.7|10864.6|10864|10865.1|10864.5|10862.3|10861.7|276
1706286000000|2024-01-26 16:20:00|10864.7|10864.1|10864.7|10864.1|10865.7|10865.1|10864.1|10863.5|216
1706286300000|2024-01-26 16:25:00|10864.6|10864|10866.7|10866.1|10869|10868.2|10863.2|10862.6|227
1706286600000|2024-01-26 16:30:00|10866.8|10866.2|10869.7|10869.1|10869.8|10869.2|10866.7|10866.1|167
1706286900000|2024-01-26 16:35:00|10869.4|10868.8|10865.1|10864.5|10869.7|10868.9|10865|10864.4|181
1706287200000|2024-01-26 16:40:00|10865.2|10864.6|10864.1|10863.5|10865.2|10864.6|10862|10861.4|222
1706287500000|2024-01-26 16:45:00|10864.6|10864|10864.7|10864.1|10865.1|10864.5|10863.6|10863|222
1706287800000|2024-01-26 16:50:00|10864.6|10864|10865.8|10865.2|10866.8|10866.2|10864.5|10863.9|227
1706288100000|2024-01-26 16:55:00|10865.7|10865.1|10865.3|10864.7|10867|10866.4|10865|10864.4|174
1706288400000|2024-01-26 17:00:00|10865.2|10864.6|10863.8|10863.2|10865.3|10864.7|10862.8|10862.2|162
1706288700000|2024-01-26 17:05:00|10863.7|10863.1|10863.5|10862.9|10865.3|10864.7|10863.4|10862.8|187
1706289000000|2024-01-26 17:10:00|10863.6|10863|10868.2|10867.6|10868.9|10868.3|10862.4|10861.8|203
1706289300000|2024-01-26 17:15:00|10868.1|10867.5|10868.8|10868.2|10869.4|10868.8|10867.5|10866.9|187
1706289600000|2024-01-26 17:20:00|10868.9|10868.3|10867.8|10867.2|10871|10870.2|10867.7|10867.1|135
1706289900000|2024-01-26 17:25:00|10867.9|10867.3|10865.4|10864.8|10867.9|10867.3|10864.6|10864|158
1706290200000|2024-01-26 17:30:00|10865.3|10864.7|10863.7|10863.1|10865.3|10864.7|10862.3|10861.7|185
1706290500000|2024-01-26 17:35:00|10863.6|10863|10862.1|10861.5|10863.7|10863.1|10860.3|10859.5|206
1706290800000|2024-01-26 17:40:00|10862.5|10861.6|10860.9|10860.3|10862.7|10861.8|10859.6|10859|205
1706291100000|2024-01-26 17:45:00|10861|10860.1|10859.7|10859.1|10861.8|10861.2|10859.6|10859|260
1706291400000|2024-01-26 17:50:00|10859.8|10859.2|10863|10862.4|10863.2|10862.6|10859.6|10859|180
1706291700000|2024-01-26 17:55:00|10862.9|10862.3|10864|10863.4|10864.3|10863.7|10861.7|10861.1|223
1706292000000|2024-01-26 18:00:00|10863.9|10863.3|10865.7|10864.8|10865.8|10864.9|10861.8|10861.2|233
1706292300000|2024-01-26 18:05:00|10865.6|10864.7|10864.9|10864.3|10865.7|10865.1|10864.1|10863.5|168
1706292600000|2024-01-26 18:10:00|10864.8|10864.2|10864.2|10863.6|10865.8|10865.2|10864|10863.4|114
1706292900000|2024-01-26 18:15:00|10864.3|10863.7|10862.1|10861.5|10865|10864.4|10861.6|10861|146
1706293200000|2024-01-26 18:20:00|10862|10861.4|10863.7|10863.1|10863.9|10863.3|10862|10861.4|106
1706293500000|2024-01-26 18:25:00|10863.8|10863.2|10863.8|10863.2|10866.3|10865.7|10863.3|10862.7|152
1706293800000|2024-01-26 18:30:00|10863.9|10863.3|10863.2|10862.6|10864.1|10863.5|10862.3|10861.7|190
1706294100000|2024-01-26 18:35:00|10863.6|10863|10861.8|10861.2|10863.7|10863.1|10861.3|10860.7|140
1706294400000|2024-01-26 18:40:00|10861.7|10861.1|10860.2|10859.6|10861.7|10861.1|10858.3|10857.7|189
1706294700000|2024-01-26 18:45:00|10860.1|10859.5|10858|10857.4|10860.2|10859.6|10857.8|10857.2|147
1706295000000|2024-01-26 18:50:00|10858.1|10857.5|10855.9|10855.3|10858.3|10857.7|10855.5|10854.9|111
1706295300000|2024-01-26 18:55:00|10855.8|10855.2|10856.1|10855.5|10856.4|10855.8|10854.2|10853.6|173
1706295600000|2024-01-26 19:00:00|10856|10855.4|10856.2|10855.6|10856.7|10856.1|10855.6|10855|106
1706295900000|2024-01-26 19:05:00|10856.3|10855.7|10859.1|10858.5|10859.6|10859|10856.1|10855.5|152
1706296200000|2024-01-26 19:10:00|10858.9|10858.3|10859.2|10858.6|10859.3|10858.7|10858.1|10857.5|127
1706296500000|2024-01-26 19:15:00|10859.1|10858.5|10859.3|10858.7|10860.3|10859.7|10858.9|10858.3|109
1706296800000|2024-01-26 19:20:00|10859.2|10858.6|10858.4|10857.8|10859.6|10859|10858.2|10857.6|110
1706297100000|2024-01-26 19:25:00|10858.3|10857.7|10857.2|10856.6|10858.8|10858.2|10857.2|10856.6|113
1706297400000|2024-01-26 19:30:00|10857.1|10856.5|10857.2|10856.6|10857.4|10856.8|10856.6|10856|74
1706297700000|2024-01-26 19:35:00|10857|10856.4|10858|10857.4|10858.5|10857.9|10856.5|10855.9|100
1706298000000|2024-01-26 19:40:00|10858.1|10857.5|10860.2|10859.6|10860.5|10859.9|10858.1|10857.5|115
1706298300000|2024-01-26 19:45:00|10860|10859.4|10861.4|10860.8|10862.1|10861.5|10860|10859.4|137
1706298600000|2024-01-26 19:50:00|10861.5|10860.9|10859.1|10858.5|10862.1|10861.2|10858.8|10858|207
1706298900000|2024-01-26 19:55:00|10859|10858.4|10858.5|10857.9|10859.7|10859.1|10857.6|10857|191
1706299200000|2024-01-26 20:00:00|10858.6|10858|10858.2|10857.6|10859.1|10858.5|10857.6|10857|146
1706299500000|2024-01-26 20:05:00|10858.3|10857.7|10858.6|10858|10859.1|10858.5|10857.7|10857.1|70
1706299800000|2024-01-26 20:10:00|10858.7|10858.1|10861.4|10860.8|10861.4|10860.8|10858.6|10858|130
1706300100000|2024-01-26 20:15:00|10861.5|10860.9|10861.3|10860.7|10861.7|10861.1|10859.1|10858.3|142
1706300400000|2024-01-26 20:20:00|10861.4|10860.8|10861.2|10860.6|10862.4|10861.8|10860.3|10859.7|158
1706300700000|2024-01-26 20:25:00|10861.3|10860.7|10859.6|10858.7|10862.6|10862|10859.3|10858.4|131
1706301000000|2024-01-26 20:30:00|10859.7|10858.8|10858.5|10857.9|10860.2|10859.6|10858.4|10857.8|178
1706301300000|2024-01-26 20:35:00|10858.4|10857.8|10857.5|10856.9|10859.2|10858.6|10857.3|10856.7|122
1706301600000|2024-01-26 20:40:00|10857.6|10857|10858.7|10858.1|10858.7|10858.1|10856.4|10855.8|121
1706301900000|2024-01-26 20:45:00|10858.4|10857.8|10856.5|10855.9|10858.6|10858|10856.5|10855.9|115
1706302200000|2024-01-26 20:50:00|10856|10855.4|10855|10854.4|10856.4|10855.8|10854.6|10853.9|141
1706302500000|2024-01-26 20:55:00|10855.1|10854.5|10854.9|10854.3|10855.6|10855|10853.6|10853|152
1706302800000|2024-01-26 21:00:00|10854.8|10854.2|10855.2|10854.3|10855.3|10854.6|10854.2|10853.4|93
1706303100000|2024-01-26 21:05:00|10855.1|10854.2|10856.3|10855.7|10856.3|10855.7|10854.9|10854.1|40
1706303400000|2024-01-26 21:10:00|10856.2|10855.6|10856.3|10855.7|10857.2|10856.6|10855.8|10855.2|63
1706303700000|2024-01-26 21:15:00|10856.2|10855.6|10854|10853.4|10856.2|10855.6|10853.9|10853.3|54
1706304000000|2024-01-26 21:20:00|10853.9|10853.3|10854.6|10853.7|10855.2|10854.5|10853.9|10853.3|47
1706304300000|2024-01-26 21:25:00|10854.8|10853.9|10855.1|10854.2|10855.5|10854.6|10854.3|10853.4|119
1706304600000|2024-01-26 21:30:00|10855|10854.1|10853.8|10852.9|10855.1|10854.2|10853.8|10852.9|39
1706304900000|2024-01-26 21:35:00|10853.7|10852.8|10853|10852.1|10854|10853.1|10852.8|10851.9|53
1706305200000|2024-01-26 21:40:00|10853.1|10852.2|10853.1|10852.2|10853.1|10852.2|10852.7|10851.8|133
1706305500000|2024-01-26 21:45:00|10853.2|10852.3|10852.7|10851.8|10853.7|10852.8|10852.6|10851.7|101
1706305800000|2024-01-26 21:50:00|10852.8|10851.9|10853.7|10852.8|10853.9|10853|10852.7|10851.8|124
1706306100000|2024-01-26 21:55:00|10853.5|10852.6|10855.9|10851.4|10861.7|10855.1|10853.5|10851.3|285
1706475600000|2024-01-28 21:00:00|10848.5|10843.9|10848.5|10843.9|10850.2|10843.9|10848.5|10842.9|4
1706475900000|2024-01-28 21:05:00|10847.3|10845.4|10848.5|10843.9|10848.5|10845.4|10847.3|10843.9|2
1706476200000|2024-01-28 21:10:00|10849|10844.4|10849.1|10844.5|10849.1|10846.1|10847.8|10844.4|5
1706476500000|2024-01-28 21:15:00|10849|10844.4|10848.5|10843.9|10850.9|10844.4|10848.5|10843.1|6
1706476800000|2024-01-28 21:20:00|10849|10844.4|10849|10844.4|10849.1|10844.5|10849|10844.4|3
1706477100000|2024-01-28 21:25:00|10850.5|10843.5|10850.5|10843.5|10850.9|10844.4|10849|10843.5|5
1706477400000|2024-01-28 21:30:00|10850.9|10843.8|10850.5|10843.5|10850.9|10843.8|10850.5|10843.5|10
1706477700000|2024-01-28 21:35:00|10850.9|10843.8|10850.5|10843.8|10850.9|10844.4|10849|10843.8|4
1706478000000|2024-01-28 21:40:00|10850.7|10844.4|10849|10844.4|10850.9|10844.4|10849|10843.5|6
1706478300000|2024-01-28 21:45:00|10850.5|10843.5|10848.5|10844.9|10850.9|10844.9|10848.5|10843.5|9
1706478600000|2024-01-28 21:50:00|10850.4|10844.4|10848.4|10842.4|10850.4|10846.8|10846.7|10842.4|11
1706478900000|2024-01-28 21:55:00|10848.7|10842.1|10847.7|10842.4|10850.4|10843.8|10845.9|10840.3|17
1706479200000|2024-01-28 22:00:00|10847.3|10841.9|10848.4|10842.2|10849|10843.1|10847.3|10841|17
1706479500000|2024-01-28 22:05:00|10848.6|10842|10846.6|10840|10852|10845.4|10846.2|10839.6|28
1706479800000|2024-01-28 22:10:00|10847.9|10841.3|10848.6|10842|10850.1|10843.5|10846.4|10839.8|41
1706480100000|2024-01-28 22:15:00|10848.5|10841.9|10848.8|10843|10850.4|10843.8|10848.4|10841.8|26
1706480400000|2024-01-28 22:20:00|10849.7|10843.1|10848.6|10843.6|10850|10843.7|10848.6|10843.1|15
1706480700000|2024-01-28 22:25:00|10848.5|10843.7|10847.7|10843.2|10849.6|10843.7|10847.7|10842.1|13
1706481000000|2024-01-28 22:30:00|10848.2|10843.1|10847.7|10842.6|10848.2|10843.1|10847.2|10842.4|29
1706481300000|2024-01-28 22:35:00|10847.8|10842.5|10847.2|10842.2|10848|10842.6|10846.5|10841.7|27
1706481600000|2024-01-28 22:40:00|10846.7|10841.9|10846.6|10842.1|10847.1|10842.4|10846.4|10841.9|53
1706481900000|2024-01-28 22:45:00|10846.5|10842.2|10851.5|10844.9|10851.5|10844.9|10846.4|10842|46
1706482200000|2024-01-28 22:50:00|10849.9|10843.3|10848.3|10844.1|10852.5|10845.9|10847.5|10842.2|54
1706482500000|2024-01-28 22:55:00|10848.4|10843.7|10850.5|10843.9|10852.1|10845.5|10847.8|10842|63
1706482800000|2024-01-28 23:00:00|10850.8|10844.2|10844.5|10841.6|10853|10847.3|10844.5|10841.6|448
1706483100000|2024-01-28 23:05:00|10844.2|10841.9|10843.7|10842.2|10844.7|10843|10843.4|10841.6|153
1706483400000|2024-01-28 23:10:00|10843.8|10842.3|10844.5|10842|10845.4|10842.9|10843.7|10840.8|165
1706483700000|2024-01-28 23:15:00|10844.4|10842.1|10843.9|10842.7|10846.3|10844.5|10843.7|10842.1|217
1706484000000|2024-01-28 23:20:00|10843.6|10842.2|10844.9|10843.7|10845.4|10844.5|10842.8|10841.4|225
1706484300000|2024-01-28 23:25:00|10844.8|10843.8|10846.3|10845.4|10846.7|10845.7|10844.8|10843.7|164
1706484600000|2024-01-28 23:30:00|10846.2|10845.3|10843.2|10842|10847.5|10846.5|10843.1|10841.9|215
1706484900000|2024-01-28 23:35:00|10843.3|10842.4|10844|10843.1|10844.9|10844|10842.9|10841.9|131
1706485200000|2024-01-28 23:40:00|10843.8|10842.9|10843.7|10842.8|10845|10844.1|10843.1|10842.2|120
1706485500000|2024-01-28 23:45:00|10843.6|10842.7|10843.7|10842.8|10844|10843.1|10843.2|10842.3|85
1706485800000|2024-01-28 23:50:00|10843.6|10842.7|10844|10843.1|10844|10843.1|10843.5|10842.6|59
1706486100000|2024-01-28 23:55:00|10843.9|10843|10842.8|10841.9|10843.9|10843|10842.5|10841.6|47
1706486400000|2024-01-29 00:00:00|10842.9|10842|10842.7|10842.1|10843.9|10843|10842.6|10841.8|89
1706486700000|2024-01-29 00:05:00|10842.6|10842|10842.3|10841.7|10843.3|10842.7|10841.7|10841.1|63
1706487000000|2024-01-29 00:10:00|10842.4|10841.8|10843|10842.1|10843.7|10843|10841.9|10841|103
1706487300000|2024-01-29 00:15:00|10842.7|10841.8|10844|10843.1|10844.7|10843.8|10842.3|10841.4|120
1706487600000|2024-01-29 00:20:00|10843.9|10843|10844.9|10844|10845|10844.1|10843.9|10843|94
1706487900000|2024-01-29 00:25:00|10844.5|10843.6|10843.5|10842.6|10844.5|10843.6|10842.7|10841.8|122
1706488200000|2024-01-29 00:30:00|10843.2|10842.3|10843.4|10842.5|10844.5|10843.6|10842.7|10841.8|124
1706488500000|2024-01-29 00:35:00|10843.3|10842.4|10842.5|10841.9|10843.6|10842.7|10842.2|10841.5|124
1706488800000|2024-01-29 00:40:00|10842.3|10841.7|10843.3|10842.4|10843.7|10843|10842.3|10841.6|113
1706489100000|2024-01-29 00:45:00|10843|10842.1|10843.4|10842.5|10844.4|10843.5|10842.5|10841.6|103
1706489400000|2024-01-29 00:50:00|10843.2|10842.3|10843.8|10842.9|10845.2|10844.5|10843|10842.1|155
1706489700000|2024-01-29 00:55:00|10843.6|10842.7|10845.1|10844.5|10845.3|10844.7|10843.5|10842.6|131
1706490000000|2024-01-29 01:00:00|10845.2|10844.6|10845.2|10844.6|10845.9|10845.3|10844.4|10843.6|131
1706490300000|2024-01-29 01:05:00|10845.3|10844.4|10847.2|10846.3|10848.5|10847.6|10845.3|10844.4|175
1706490600000|2024-01-29 01:10:00|10847.3|10846.4|10848.5|10847.6|10849.1|10848.2|10847.2|10846.3|136
1706490900000|2024-01-29 01:15:00|10848.6|10847.7|10845.2|10844.6|10848.6|10847.7|10845.2|10844.6|163
1706491200000|2024-01-29 01:20:00|10845.3|10844.7|10845.3|10844.4|10846.3|10845.6|10844.6|10843.7|147
1706491500000|2024-01-29 01:25:00|10845.4|10844.8|10845.1|10844.5|10846.7|10845.8|10845|10844.2|124
1706491800000|2024-01-29 01:30:00|10845.3|10844.7|10848.4|10847.8|10849.5|10848.6|10845.3|10844.7|213
1706492100000|2024-01-29 01:35:00|10848.3|10847.7|10847.5|10846.9|10848.7|10848.1|10846.4|10845.8|119
1706492400000|2024-01-29 01:40:00|10847.6|10847|10847.2|10846.6|10848|10847.2|10846.7|10846.1|101
1706492700000|2024-01-29 01:45:00|10846.8|10846.2|10844.6|10844|10846.8|10846.2|10844.1|10843.2|112
1706493000000|2024-01-29 01:50:00|10844.3|10843.7|10843.9|10843.3|10845.7|10844.8|10843.7|10843.1|112
1706493300000|2024-01-29 01:55:00|10844.2|10843.6|10844.4|10843.8|10845.2|10844.6|10844.1|10843.3|120
1706493600000|2024-01-29 02:00:00|10844.3|10843.7|10842.1|10841.2|10844.5|10843.7|10841.5|10840.9|123
1706493900000|2024-01-29 02:05:00|10841.9|10841.3|10841.6|10841|10842.5|10841.8|10841.3|10840.7|110
1706494200000|2024-01-29 02:10:00|10841.3|10840.4|10842.5|10841.9|10843.1|10842.2|10840.7|10840.1|123
1706494500000|2024-01-29 02:15:00|10842.4|10841.8|10841.6|10840.7|10842.8|10842.2|10841.4|10840.7|96
1706494800000|2024-01-29 02:20:00|10841.5|10840.6|10841.9|10841|10841.9|10841|10839.7|10839.1|90
1706495100000|2024-01-29 02:25:00|10841.8|10841.2|10843.5|10842.6|10843.6|10842.7|10841.8|10841.2|93
1706495400000|2024-01-29 02:30:00|10843.2|10842.4|10843.6|10843|10843.8|10843.2|10842.9|10842.3|72
1706495700000|2024-01-29 02:35:00|10843.7|10843.1|10843.8|10843.2|10844.9|10844.3|10843.3|10842.7|63
1706496000000|2024-01-29 02:40:00|10843.7|10843.1|10844.5|10843.9|10845.5|10844.9|10843.1|10842.4|87
1706496300000|2024-01-29 02:45:00|10844.6|10844|10843.8|10843.2|10844.7|10844.1|10843.4|10842.8|76
1706496600000|2024-01-29 02:50:00|10843.9|10843.3|10842.3|10841.7|10843.9|10843.3|10842.3|10841.7|56
1706496900000|2024-01-29 02:55:00|10842.2|10841.6|10843.9|10843.3|10844.4|10843.8|10842|10841.3|76
1706497200000|2024-01-29 03:00:00|10844|10843.4|10846.3|10845.4|10846.5|10845.9|10844|10843.4|100
1706497500000|2024-01-29 03:05:00|10846.2|10845.3|10845.6|10844.7|10846.7|10845.8|10845|10844.1|62
1706497800000|2024-01-29 03:10:00|10845.7|10844.8|10846.5|10845.6|10846.8|10845.9|10845.2|10844.5|71
1706498100000|2024-01-29 03:15:00|10846.6|10845.7|10844.7|10844.1|10847.2|10846.3|10844.7|10844.1|62
1706498400000|2024-01-29 03:20:00|10844.8|10844.2|10845.4|10844.8|10845.4|10844.8|10843.2|10842.4|71
1706498700000|2024-01-29 03:25:00|10845.3|10844.7|10844.2|10843.6|10845.5|10844.8|10843.8|10843.1|70
1706499000000|2024-01-29 03:30:00|10844.3|10843.7|10843.8|10843.2|10844.3|10843.7|10843.8|10843.2|50
1706499300000|2024-01-29 03:35:00|10843.6|10843|10843.1|10842.5|10843.8|10843.2|10842.9|10842.3|40
1706499600000|2024-01-29 03:40:00|10843.2|10842.6|10843.7|10843.1|10844|10843.2|10843.2|10842.4|43
1706499900000|2024-01-29 03:45:00|10843.8|10843.2|10844.6|10844|10845|10844.1|10843.7|10843|61
1706500200000|2024-01-29 03:50:00|10844.7|10844.1|10844.8|10844.2|10844.9|10844.3|10844.2|10843.4|74
1706500500000|2024-01-29 03:55:00|10844.9|10844.3|10845.6|10845|10846.5|10845.6|10844.9|10844.3|61
1706500800000|2024-01-29 04:00:00|10845.7|10845.1|10847.3|10846.7|10847.4|10846.8|10845.5|10844.8|50
1706501100000|2024-01-29 04:05:00|10847.1|10846.5|10846.9|10846|10847.2|10846.5|10846.4|10845.5|55
1706501400000|2024-01-29 04:10:00|10846.8|10845.9|10846.3|10845.7|10847.1|10846.5|10845.9|10845.3|46
1706501700000|2024-01-29 04:15:00|10846.2|10845.6|10844.3|10843.7|10846.2|10845.6|10844.3|10843.7|37
1706502000000|2024-01-29 04:20:00|10844.2|10843.6|10844.8|10844.2|10844.9|10844.3|10844.1|10843.5|25
1706502300000|2024-01-29 04:25:00|10844.9|10844.3|10845.4|10844.8|10845.4|10844.8|10844.4|10843.8|57
1706502600000|2024-01-29 04:30:00|10845.3|10844.7|10844.8|10844.2|10845.4|10844.8|10844.2|10843.6|30
1706502900000|2024-01-29 04:35:00|10844.9|10844.3|10847.8|10846.7|10847.8|10846.7|10844.7|10844.1|36
1706503200000|2024-01-29 04:40:00|10847.3|10846.2|10847.8|10847.2|10848|10847.4|10846.8|10846.2|42
1706503500000|2024-01-29 04:45:00|10847.9|10847.3|10847.3|10846.7|10848|10847.3|10847.3|10846.7|19
1706503800000|2024-01-29 04:50:00|10846.7|10846.1|10845.9|10845.3|10847.2|10846.6|10845.2|10844.6|36
1706504100000|2024-01-29 04:55:00|10845.7|10845.1|10845.1|10844.5|10845.8|10845.2|10844.5|10843.9|69
1706504400000|2024-01-29 05:00:00|10845|10844.4|10845.1|10844.5|10845.3|10844.7|10844.6|10844|83
1706504700000|2024-01-29 05:05:00|10844.9|10844.3|10841.5|10840.9|10845.2|10844.6|10841.4|10840.5|74
1706505000000|2024-01-29 05:10:00|10841.4|10840.8|10842.6|10841.7|10843.1|10842.2|10840.9|10840.3|75
1706505300000|2024-01-29 05:15:00|10842.5|10841.6|10841.6|10841|10843.7|10842.8|10841.6|10841|64
1706505600000|2024-01-29 05:20:00|10842|10841.4|10840.8|10840.2|10842|10841.4|10840.2|10839.6|80
1706505900000|2024-01-29 05:25:00|10840.3|10839.7|10841.3|10840.7|10841.6|10841|10840.2|10839.6|31
1706506200000|2024-01-29 05:30:00|10841.2|10840.6|10840.2|10839.6|10841.3|10840.7|10840.1|10839.5|37
1706506500000|2024-01-29 05:35:00|10840.3|10839.7|10841.4|10840.8|10841.4|10840.8|10840|10839.4|74
1706506800000|2024-01-29 05:40:00|10841.8|10841.2|10842.3|10841.4|10842.8|10842.2|10841.8|10841.2|52
1706507100000|2024-01-29 05:45:00|10842|10841.1|10840.3|10839.7|10842.2|10841.6|10840.2|10839.6|75
1706507400000|2024-01-29 05:50:00|10840.5|10839.9|10840.1|10839.5|10840.9|10840.3|10840|10839.4|49
1706507700000|2024-01-29 05:55:00|10840.2|10839.6|10840.3|10839.7|10840.3|10839.7|10840|10839.4|44
1706508000000|2024-01-29 06:00:00|10840.5|10839.9|10839.9|10839|10840.9|10840.3|10839.6|10838.8|93
1706508300000|2024-01-29 06:05:00|10840|10839.1|10841.4|10840.8|10841.7|10841.1|10839.9|10839|65
1706508600000|2024-01-29 06:10:00|10841.3|10840.7|10843.7|10842.8|10843.7|10842.8|10841.3|10840.6|50
1706508900000|2024-01-29 06:15:00|10843.9|10843|10844.9|10844.3|10845.5|10844.6|10843.2|10842.3|84
1706509200000|2024-01-29 06:20:00|10844.8|10844.2|10844.4|10843.5|10845.6|10844.8|10844.3|10843.4|81
1706509500000|2024-01-29 06:25:00|10844.3|10843.4|10843.4|10842.8|10844.5|10843.6|10843.2|10842.4|133
1706509800000|2024-01-29 06:30:00|10843.3|10842.7|10843.5|10842.9|10844.4|10843.8|10843|10842.4|106
1706510100000|2024-01-29 06:35:00|10843.8|10843.2|10845|10844.1|10845.2|10844.3|10842.6|10842|81
1706510400000|2024-01-29 06:40:00|10845.1|10844.2|10846.1|10845.2|10846.2|10845.3|10844.6|10843.7|72
1706510700000|2024-01-29 06:45:00|10846.2|10845.3|10845.7|10845.1|10847.3|10846.4|10845.6|10844.9|81
1706511000000|2024-01-29 06:50:00|10845.6|10845|10845.5|10844.6|10845.9|10845.3|10844.4|10843.8|83
1706511300000|2024-01-29 06:55:00|10845.4|10844.5|10847.2|10846.3|10847.9|10847|10845.2|10844.3|114
1706511600000|2024-01-29 07:00:00|10847|10846.1|10845.3|10844.7|10847.7|10847.1|10844.3|10843.7|282
1706511900000|2024-01-29 07:05:00|10845.1|10844.5|10846.8|10846.2|10847.9|10847.3|10844.6|10844|144
1706512200000|2024-01-29 07:10:00|10846.9|10846.3|10844.3|10843.7|10847.6|10847|10841.8|10841.1|205
1706512500000|2024-01-29 07:15:00|10844.5|10843.9|10845.4|10844.8|10846.2|10845.6|10843.7|10843.1|160
1706512800000|2024-01-29 07:20:00|10844.9|10844.3|10846.9|10846.3|10847.5|10846.9|10843|10842.4|139
1706513100000|2024-01-29 07:25:00|10846.8|10846.2|10847.5|10846.9|10847.7|10847.1|10844.7|10844.1|166
1706513400000|2024-01-29 07:30:00|10847.6|10847|10849.4|10848.8|10849.7|10849.1|10847.4|10846.8|181
1706513700000|2024-01-29 07:35:00|10849.3|10848.7|10848.8|10848.2|10850.4|10849.8|10848.4|10847.8|114
1706514000000|2024-01-29 07:40:00|10848.7|10848.1|10847.3|10846.7|10849.4|10848.8|10846.6|10846|151
1706514300000|2024-01-29 07:45:00|10847.4|10846.8|10845.8|10845.2|10848.3|10847.7|10845.8|10845.2|188
1706514600000|2024-01-29 07:50:00|10845.9|10845.3|10838.4|10837.8|10845.9|10845.3|10837.9|10837.3|180
1706514900000|2024-01-29 07:55:00|10838.1|10837.5|10837.6|10837|10838.4|10837.8|10835.4|10834.8|275
1706515200000|2024-01-29 08:00:00|10837.5|10836.9|10837.4|10836.5|10838.2|10837.6|10833.5|10832.9|353
1706515500000|2024-01-29 08:05:00|10837.3|10836.4|10838.9|10838.3|10840.5|10839.9|10836.6|10835.7|276
1706515800000|2024-01-29 08:10:00|10839|10838.4|10837.3|10836.7|10839.6|10839|10836.1|10835.5|206
1706516100000|2024-01-29 08:15:00|10837.4|10836.8|10835.2|10834.6|10838.8|10838.1|10833.5|10832.9|234
1706516400000|2024-01-29 08:20:00|10835.1|10834.5|10835.2|10834.6|10835.9|10835.3|10834.2|10833.6|163
1706516700000|2024-01-29 08:25:00|10835|10834.4|10838.1|10837.2|10839.1|10838.5|10835|10834.4|193
1706517000000|2024-01-29 08:30:00|10838.2|10837.3|10841.8|10841.2|10841.8|10841.2|10837.5|10836.6|250
1706517300000|2024-01-29 08:35:00|10841.7|10841.1|10837.9|10837.3|10842.7|10841.8|10837.3|10836.5|232
1706517600000|2024-01-29 08:40:00|10837.7|10837.1|10838.4|10837.5|10838.4|10837.5|10835.7|10835.1|178
1706517900000|2024-01-29 08:45:00|10838.3|10837.4|10837.3|10836.7|10838.8|10837.9|10835.7|10834.8|291
1706518200000|2024-01-29 08:50:00|10837.2|10836.6|10835.8|10835.2|10838|10837.4|10834.9|10834.3|192
1706518500000|2024-01-29 08:55:00|10835.7|10835.1|10835|10834.4|10836.2|10835.6|10833.5|10832.9|235
1706518800000|2024-01-29 09:00:00|10834.7|10834.1|10831|10830.4|10836|10835.4|10830.9|10830.3|289
1706519100000|2024-01-29 09:05:00|10831.2|10830.6|10833.4|10832.5|10833.7|10832.9|10830.5|10829.9|234
1706519400000|2024-01-29 09:10:00|10833.2|10832.3|10831.9|10831.3|10833.5|10832.9|10831.5|10830.9|191
1706519700000|2024-01-29 09:15:00|10831.8|10831.2|10829.8|10829.2|10832.5|10831.9|10826.8|10826.2|260
1706520000000|2024-01-29 09:20:00|10829.7|10829.1|10827.2|10826.6|10831.1|10830.5|10826.5|10825.6|244
1706520300000|2024-01-29 09:25:00|10827.1|10826.5|10827.6|10827|10828.4|10827.8|10826.5|10825.9|167
1706520600000|2024-01-29 09:30:00|10827.7|10827.1|10829.3|10828.7|10832.9|10832.3|10826.8|10826.2|275
1706520900000|2024-01-29 09:35:00|10829.2|10828.6|10825|10824.1|10829.3|10828.7|10824.4|10823.6|237
1706521200000|2024-01-29 09:40:00|10824.9|10824.3|10828.5|10827.9|10828.8|10828.2|10823.5|10822.9|199
1706521500000|2024-01-29 09:45:00|10828.4|10827.8|10828.5|10827.9|10831|10830.1|10827.7|10827.1|200
1706521800000|2024-01-29 09:50:00|10828.7|10827.6|10825.4|10824.5|10828.9|10828|10825.2|10824.3|181
1706522100000|2024-01-29 09:55:00|10825.3|10824.4|10825.4|10824.8|10827|10826.4|10824.3|10823.7|173
1706522400000|2024-01-29 10:00:00|10825.6|10824.7|10824.1|10823.5|10825.7|10825.1|10822|10821.4|225
1706522700000|2024-01-29 10:05:00|10824|10823.4|10822.4|10821.5|10824.7|10824.1|10822.3|10821.4|170
1706523000000|2024-01-29 10:10:00|10822.7|10821.8|10822.9|10822.3|10824|10823.2|10822.1|10821.2|176
1706523300000|2024-01-29 10:15:00|10823.2|10822.6|10820.3|10819.7|10823.3|10822.7|10820|10819.4|156
1706523600000|2024-01-29 10:20:00|10819.9|10819.3|10817.7|10817.1|10819.9|10819.3|10816.2|10815.6|189
1706523900000|2024-01-29 10:25:00|10817.6|10817|10816.8|10816.2|10819|10818.4|10815.6|10815|178
1706524200000|2024-01-29 10:30:00|10816.7|10816.1|10814.5|10813.9|10817.9|10817.3|10814.3|10813.7|183
1706524500000|2024-01-29 10:35:00|10814.7|10814.1|10816.1|10815.5|10816.9|10816.3|10814.5|10813.9|174
1706524800000|2024-01-29 10:40:00|10816|10815.4|10818.8|10817.9|10818.9|10818.3|10815.9|10815.3|212
1706525100000|2024-01-29 10:45:00|10818.7|10817.8|10818.7|10817.8|10819.2|10818.3|10817.8|10816.9|217
1706525400000|2024-01-29 10:50:00|10818.4|10817.5|10817.6|10817|10819.5|10818.9|10817.1|10816.5|169
1706525700000|2024-01-29 10:55:00|10817.5|10816.9|10819.4|10818.8|10820|10819.4|10816.1|10815.5|224
1706526000000|2024-01-29 11:00:00|10819.5|10818.6|10823|10822.4|10823.4|10822.8|10819.5|10818.6|160
1706526300000|2024-01-29 11:05:00|10823.1|10822.5|10825|10824.4|10825.3|10824.7|10822.1|10821.5|187
1706526600000|2024-01-29 11:10:00|10824.9|10824.3|10821|10820.1|10825.1|10824.5|10819.8|10819|189
1706526900000|2024-01-29 11:15:00|10820.5|10819.6|10817.7|10816.8|10820.5|10819.6|10816.8|10815.9|220
1706527200000|2024-01-29 11:20:00|10817.6|10816.7|10817.3|10816.7|10817.8|10817.2|10817.1|10816.2|124
1706527500000|2024-01-29 11:25:00|10818|10817.1|10819.2|10818.6|10819.8|10819.2|10817.9|10817.1|88
1706527800000|2024-01-29 11:30:00|10819.1|10818.2|10823.3|10822.7|10823.5|10822.9|10818.9|10818.2|156
1706528100000|2024-01-29 11:35:00|10823.5|10822.9|10825.2|10824.6|10825.6|10824.7|10822.4|10821.8|145
1706528400000|2024-01-29 11:40:00|10825.1|10824.5|10824.1|10823.5|10827.5|10826.9|10824|10823.4|138
1706528700000|2024-01-29 11:45:00|10824.2|10823.6|10822.4|10821.8|10824.2|10823.6|10821.3|10820.7|153
1706529000000|2024-01-29 11:50:00|10822.2|10821.6|10820.9|10820.3|10822.6|10822|10820.6|10820|81
1706529300000|2024-01-29 11:55:00|10820.8|10820.2|10823.2|10822.6|10823.5|10822.9|10819.9|10819.3|90
1706529600000|2024-01-29 12:00:00|10823.3|10822.7|10825.7|10825.1|10825.8|10825.2|10822.5|10821.9|118
1706529900000|2024-01-29 12:05:00|10825.6|10825|10828.2|10827.6|10828.9|10828|10825.6|10825|112
1706530200000|2024-01-29 12:10:00|10828.5|10827.9|10827.5|10826.9|10829.6|10828.7|10827.1|10826.5|115
1706530500000|2024-01-29 12:15:00|10827.4|10826.8|10829.6|10829|10829.9|10829.3|10827.3|10826.7|155
1706530800000|2024-01-29 12:20:00|10829.5|10828.9|10830.4|10829.8|10831.5|10830.9|10828|10827.4|162
1706531100000|2024-01-29 12:25:00|10830.5|10829.9|10832.9|10832.3|10832.9|10832.3|10830.4|10829.5|205
1706531400000|2024-01-29 12:30:00|10832.5|10831.9|10833.5|10832.9|10833.8|10833.2|10831.9|10831.2|165
1706531700000|2024-01-29 12:35:00|10833.6|10833|10835.2|10834.6|10835.6|10835|10833.1|10832.5|184
1706532000000|2024-01-29 12:40:00|10835.1|10834.5|10835.5|10834.9|10837.3|10836.6|10834.9|10834.3|142
1706532300000|2024-01-29 12:45:00|10835.8|10835.2|10831.8|10830.9|10836.7|10836.1|10830.9|10830|263
1706532600000|2024-01-29 12:50:00|10831.5|10830.6|10826.2|10825.6|10831.5|10830.6|10824.7|10823.9|329
1706532900000|2024-01-29 12:55:00|10826.3|10825.7|10822.3|10821.7|10826.6|10826|10820.8|10820|330
1706533200000|2024-01-29 13:00:00|10822.4|10821.8|10821.6|10821|10822.7|10822.1|10816.6|10815.7|433
1706533500000|2024-01-29 13:05:00|10821|10820.4|10823.6|10823|10823.6|10823|10820.4|10819.8|217
1706533800000|2024-01-29 13:10:00|10823.5|10822.9|10820|10819.4|10823.7|10823.1|10818.5|10817.8|214
1706534100000|2024-01-29 13:15:00|10819.9|10819.3|10816.9|10816.3|10820.2|10819.6|10816.8|10816.2|192
1706534400000|2024-01-29 13:20:00|10817|10816.1|10819|10818.4|10819.2|10818.6|10814.2|10813.6|306
1706534700000|2024-01-29 13:25:00|10818.8|10818.2|10821.9|10821|10822|10821.3|10818|10817.4|319
1706535000000|2024-01-29 13:30:00|10821.8|10821.3|10819.7|10819.1|10821.9|10821.3|10818.5|10817.9|332
1706535300000|2024-01-29 13:35:00|10819.6|10819|10820.6|10820|10823.7|10823.1|10818.6|10817.7|360
1706535600000|2024-01-29 13:40:00|10820.9|10820.3|10822.6|10822|10823.6|10823|10819.2|10818.6|280
1706535900000|2024-01-29 13:45:00|10822.4|10821.8|10821.5|10820.9|10824.9|10824.2|10821.4|10820.7|329
1706536200000|2024-01-29 13:50:00|10821.7|10821.1|10822.7|10822.1|10823|10822.2|10819.3|10818.7|232
1706536500000|2024-01-29 13:55:00|10822.8|10822.2|10820.7|10820.1|10824.6|10823.7|10820.7|10820|326
1706536800000|2024-01-29 14:00:00|10820.8|10820.2|10820.2|10819.6|10822.9|10822.3|10819.4|10818.8|275
1706537100000|2024-01-29 14:05:00|10820.4|10819.5|10820.9|10820.3|10822.8|10822.2|10820|10819.2|216
1706537400000|2024-01-29 14:10:00|10820.8|10820.2|10809.6|10808.7|10821.8|10821.2|10809.2|10808.4|302
1706537700000|2024-01-29 14:15:00|10809.7|10808.8|10812.2|10811.6|10813|10812.4|10809.7|10808.8|384
1706538000000|2024-01-29 14:20:00|10812|10811.4|10811.9|10811.3|10812.8|10811.9|10810.7|10810.1|265
1706538300000|2024-01-29 14:25:00|10811.8|10811.2|10809.5|10808.6|10811.8|10811.2|10809.3|10808.4|224
1706538600000|2024-01-29 14:30:00|10809.4|10808.5|10806.4|10805.8|10810.1|10809.5|10805.9|10805.3|356
1706538900000|2024-01-29 14:35:00|10806.5|10805.9|10809.3|10808.7|10811|10810.4|10805.3|10804.7|397
1706539200000|2024-01-29 14:40:00|10809.5|10808.9|10807.6|10807|10810.6|10810|10807.6|10807|419
1706539500000|2024-01-29 14:45:00|10807.7|10807.1|10805.2|10804.6|10808.2|10807.6|10804.8|10804.2|350
1706539800000|2024-01-29 14:50:00|10805.5|10804.9|10806.3|10805.7|10806.4|10805.8|10804.5|10803.9|156
1706540100000|2024-01-29 14:55:00|10806.5|10805.6|10807.4|10806.5|10807.7|10807.1|10805.4|10804.8|231
1706540400000|2024-01-29 15:00:00|10807.2|10806.6|10805.3|10804.7|10807.3|10806.7|10804.3|10803.7|239
1706540700000|2024-01-29 15:05:00|10805.4|10804.8|10810.2|10809.6|10810.3|10809.6|10804.9|10804.1|231
1706541000000|2024-01-29 15:10:00|10810.3|10809.7|10807.8|10807.2|10811|10810.3|10807.7|10807.1|186
1706541300000|2024-01-29 15:15:00|10807.5|10806.9|10802.5|10801.9|10807.5|10806.9|10801.5|10800.7|235
1706541600000|2024-01-29 15:20:00|10802.7|10802.1|10799.5|10798.9|10802.7|10802.1|10798.8|10798.2|270
1706541900000|2024-01-29 15:25:00|10799.6|10799|10801.9|10801.3|10803.5|10802.6|10798.6|10797.7|309
1706542200000|2024-01-29 15:30:00|10801.8|10801.2|10805|10804.4|10805.9|10805|10801.8|10801|332
1706542500000|2024-01-29 15:35:00|10804.9|10804.3|10801.7|10801.1|10804.9|10804.3|10799.9|10799.3|294
1706542800000|2024-01-29 15:40:00|10801.9|10801.3|10801.9|10801.3|10803.7|10803.1|10800.7|10800.1|302
1706543100000|2024-01-29 15:45:00|10802|10801.4|10797.4|10796.8|10802|10801.4|10796.5|10795.9|325
1706543400000|2024-01-29 15:50:00|10797.3|10796.7|10799.9|10799.3|10800.6|10799.7|10797.3|10796.7|281
1706543700000|2024-01-29 15:55:00|10799.1|10798.5|10797.7|10797.1|10801.9|10801.3|10797.1|10796.5|611
1706544000000|2024-01-29 16:00:00|10797.8|10797.2|10802.9|10802|10802.9|10802|10796.2|10795.6|531
1706544300000|2024-01-29 16:05:00|10802.8|10802.3|10804.8|10803.9|10805|10804.1|10800.7|10800|325
1706544600000|2024-01-29 16:10:00|10804.9|10804|10805.8|10805.2|10806|10805.4|10804.1|10803.2|218
1706544900000|2024-01-29 16:15:00|10805.7|10805.1|10803.4|10802.8|10806.5|10805.9|10802.3|10801.7|214
1706545200000|2024-01-29 16:20:00|10803.5|10802.9|10804.8|10804.2|10804.8|10804.2|10801.9|10801|214
1706545500000|2024-01-29 16:25:00|10804.9|10804.3|10807.8|10807.2|10809.1|10808.5|10804.8|10804.2|215
1706545800000|2024-01-29 16:30:00|10808|10807.4|10805.8|10805.2|10808.2|10807.6|10805.2|10804.6|194
1706546100000|2024-01-29 16:35:00|10806|10805.4|10804.1|10803.5|10806.2|10805.6|10801.8|10801|189
1706546400000|2024-01-29 16:40:00|10804.5|10803.6|10804.8|10804.2|10805.4|10804.8|10803.5|10802.9|139
1706546700000|2024-01-29 16:45:00|10804.9|10804.3|10805.8|10805.2|10806.3|10805.7|10804.5|10803.9|148
1706547000000|2024-01-29 16:50:00|10805.9|10805.3|10806.4|10805.8|10807|10806.4|10805.1|10804.5|192
1706547300000|2024-01-29 16:55:00|10806.2|10805.6|10806.3|10805.7|10807.3|10806.7|10805.4|10804.8|147
1706547600000|2024-01-29 17:00:00|10806.4|10805.8|10808|10807.1|10809.3|10808.7|10805.9|10805.3|228
1706547900000|2024-01-29 17:05:00|10807.9|10807|10810|10809.1|10812.1|10811.2|10807.9|10807|170
1706548200000|2024-01-29 17:10:00|10810.1|10809.2|10812.3|10811.7|10812.6|10812|10810|10809.1|183
1706548500000|2024-01-29 17:15:00|10812.2|10811.6|10813.1|10812.5|10813.2|10812.6|10811.9|10811.3|163
1706548800000|2024-01-29 17:20:00|10813|10812.4|10815.8|10815.2|10815.9|10815.3|10813|10812.4|184
1706549100000|2024-01-29 17:25:00|10815.7|10815.1|10815.4|10814.8|10816.4|10815.8|10815|10814.4|130
1706549400000|2024-01-29 17:30:00|10815.6|10815|10814.5|10813.9|10816.4|10815.8|10814.4|10813.8|117
1706549700000|2024-01-29 17:35:00|10814.6|10814|10814.8|10814.2|10815.2|10814.6|10814.1|10813.5|91
1706550000000|2024-01-29 17:40:00|10815.1|10814.5|10814.3|10813.7|10815.4|10814.8|10814|10813.4|137
1706550300000|2024-01-29 17:45:00|10814.4|10813.8|10813.9|10813.3|10814.6|10814|10813.9|10813.3|95
1706550600000|2024-01-29 17:50:00|10814.2|10813.6|10814.5|10813.9|10815.1|10814.5|10813.7|10813.1|90
1706550900000|2024-01-29 17:55:00|10814.3|10813.7|10812.1|10811.5|10814.3|10813.7|10812|10811.4|106
1706551200000|2024-01-29 18:00:00|10812.3|10811.7|10811.9|10811.3|10812.7|10812.1|10811.3|10810.6|136
1706551500000|2024-01-29 18:05:00|10811.8|10811.2|10812|10811.4|10812.9|10812.3|10811.2|10810.6|125
1706551800000|2024-01-29 18:10:00|10812.1|10811.5|10810.6|10810|10812.1|10811.5|10810.1|10809.4|181
1706552100000|2024-01-29 18:15:00|10810.7|10810.1|10811.4|10810.8|10812.1|10811.5|10809.7|10809.1|147
1706552400000|2024-01-29 18:20:00|10811.3|10810.7|10810.3|10809.7|10811.5|10810.9|10810.2|10809.6|106
1706552700000|2024-01-29 18:25:00|10810.6|10810|10812.2|10811.6|10812.2|10811.6|10810.1|10809.5|93
1706553000000|2024-01-29 18:30:00|10812.3|10811.7|10811.6|10811|10813.6|10813|10811.3|10810.7|92
1706553300000|2024-01-29 18:35:00|10811.5|10810.9|10811.2|10810.6|10812.3|10811.7|10810.5|10809.9|122
1706553600000|2024-01-29 18:40:00|10811.3|10810.7|10812.8|10812.2|10813.4|10812.8|10811.2|10810.6|68
1706553900000|2024-01-29 18:45:00|10812.9|10812.3|10811.3|10810.7|10813.4|10812.8|10811.3|10810.7|71
1706554200000|2024-01-29 18:50:00|10811.4|10810.8|10810.6|10810|10811.9|10811.3|10810.4|10809.8|70
1706554500000|2024-01-29 18:55:00|10810.7|10810.1|10811.9|10811.3|10812.4|10811.8|10810.2|10809.6|60
1706554800000|2024-01-29 19:00:00|10811.8|10811.2|10812.6|10812|10813.4|10812.8|10810.3|10809.7|148
1706555100000|2024-01-29 19:05:00|10812.7|10812.1|10815.8|10815.2|10815.8|10815.2|10812.5|10811.6|117
1706555400000|2024-01-29 19:10:00|10815.9|10815.3|10816.7|10816.1|10817.9|10817.3|10815.9|10815.3|101
1706555700000|2024-01-29 19:15:00|10816.8|10816.2|10817.7|10816.8|10817.9|10817.2|10816.2|10815.6|121
1706556000000|2024-01-29 19:20:00|10817.8|10816.9|10818.1|10817.2|10818.1|10817.4|10816.8|10815.9|141
1706556300000|2024-01-29 19:25:00|10818.4|10817.5|10818|10817.4|10818.4|10817.5|10817.1|10816.5|92
1706556600000|2024-01-29 19:30:00|10817.9|10817.3|10817.7|10817.1|10818.9|10818.3|10817.2|10816.6|112
1706556900000|2024-01-29 19:35:00|10817.8|10817.2|10818.9|10818.3|10819.4|10818.8|10817.6|10817|63
1706557200000|2024-01-29 19:40:00|10818.8|10818.2|10818.9|10818.3|10820.2|10819.6|10818.3|10817.7|88
1706557500000|2024-01-29 19:45:00|10819|10818.4|10817.8|10817.2|10819|10818.4|10817.7|10817.1|63
1706557800000|2024-01-29 19:50:00|10817.9|10817.3|10818.9|10818.3|10819.1|10818.5|10817.8|10817.2|82
1706558100000|2024-01-29 19:55:00|10818.8|10818.2|10819.3|10818.7|10820.4|10819.8|10818.6|10818|170
1706558400000|2024-01-29 20:00:00|10819.8|10818.9|10828|10827.1|10832.1|10831.2|10819.7|10818.9|602
1706558700000|2024-01-29 20:05:00|10828.1|10827.2|10829.2|10828.6|10829.8|10829.2|10826.9|10826|319
1706559000000|2024-01-29 20:10:00|10829.3|10828.7|10830.3|10829.7|10831.9|10831.3|10828.9|10828.3|229
1706559300000|2024-01-29 20:15:00|10830.4|10829.8|10836.7|10836.1|10840.9|10840.3|10830.3|10829.7|374
1706559600000|2024-01-29 20:20:00|10836.8|10836.2|10838.3|10837.7|10840.1|10839.5|10835.1|10834.5|442
1706559900000|2024-01-29 20:25:00|10838.2|10837.6|10837|10836.4|10840|10839.4|10836.3|10835.6|374
1706560200000|2024-01-29 20:30:00|10837.2|10836.3|10833.2|10832.6|10838.2|10837.6|10833.1|10832.5|304
1706560500000|2024-01-29 20:35:00|10833.1|10832.5|10832.2|10831.6|10833.7|10833.1|10829.4|10828.8|273
1706560800000|2024-01-29 20:40:00|10832|10831.4|10833.3|10832.7|10835.3|10834.7|10831.8|10831.2|226
1706561100000|2024-01-29 20:45:00|10833.2|10832.6|10832.8|10832.2|10833.6|10833|10831.1|10830.5|211
1706561400000|2024-01-29 20:50:00|10832.6|10832|10830.7|10830.1|10834.1|10833.5|10830.3|10829.7|176
1706561700000|2024-01-29 20:55:00|10830.8|10830.2|10831.6|10831|10833.8|10833.2|10830.5|10829.9|208
1706562000000|2024-01-29 21:00:00|10831.2|10830.6|10827.7|10826.8|10831.7|10831.1|10827.3|10826.4|156
1706562300000|2024-01-29 21:05:00|10828.1|10827.2|10830.2|10829.6|10830.6|10830|10827.9|10827|91
1706562600000|2024-01-29 21:10:00|10830.1|10829.5|10831.3|10830.7|10831.3|10830.7|10830.1|10829.4|63
1706562900000|2024-01-29 21:15:00|10831.4|10830.8|10831.2|10830.6|10831.7|10831.1|10830.7|10830.1|64
1706563200000|2024-01-29 21:20:00|10831.3|10830.4|10833.4|10832.8|10833.6|10832.9|10831.1|10830.2|58
1706563500000|2024-01-29 21:25:00|10833.5|10832.6|10833.6|10833|10834.1|10833.5|10833.1|10832.5|48
1706563800000|2024-01-29 21:30:00|10833.7|10833.1|10833.7|10832.8|10834.1|10833.1|10832.6|10832|35
1706564100000|2024-01-29 21:35:00|10833.8|10832.9|10833.5|10832.9|10834.4|10833.8|10833.3|10832.6|48
1706564400000|2024-01-29 21:40:00|10833.6|10833|10833.3|10832.7|10833.8|10833.1|10833.3|10832.4|39
1706564700000|2024-01-29 21:45:00|10833.4|10832.8|10835.1|10834.2|10835.4|10834.5|10833.4|10832.8|78
1706565000000|2024-01-29 21:50:00|10835.2|10834.3|10834.9|10834|10835.4|10834.5|10834.8|10833.9|79
1706565300000|2024-01-29 21:55:00|10835.2|10833.7|10835.8|10829.2|10836.1|10833.7|10834.1|10829.1|278
1706565600000|2024-01-29 22:00:00|10835.7|10829.1|10835.3|10828.7|10835.8|10829.2|10834.2|10827.6|11
1706565900000|2024-01-29 22:05:00|10835.4|10828.8|10834.5|10827.9|10835.4|10828.8|10834.4|10827.8|21
1706566200000|2024-01-29 22:10:00|10834.4|10827.8|10835.3|10828.7|10835.5|10828.9|10834.3|10827.7|17
1706566500000|2024-01-29 22:15:00|10835.8|10829.2|10835.8|10829.2|10836.4|10829.8|10835.6|10829|16
1706566800000|2024-01-29 22:20:00|10835.7|10829.1|10835.1|10828.5|10836|10829.4|10835|10828.4|11
1706567100000|2024-01-29 22:25:00|10835.3|10828.7|10835|10828.4|10835.7|10829.1|10834.2|10827.6|33
1706567400000|2024-01-29 22:30:00|10835.1|10828.5|10833.4|10826.9|10835.3|10828.7|10833.4|10826.9|16
1706567700000|2024-01-29 22:35:00|10833.9|10827|10835.5|10828.9|10835.6|10830.2|10833.9|10826.9|34
1706568000000|2024-01-29 22:40:00|10835.4|10828.8|10833.5|10826.9|10835.5|10828.9|10833|10826.7|42
1706568300000|2024-01-29 22:45:00|10833.4|10827.2|10835|10829.4|10835.9|10829.4|10833.4|10827.2|39
1706568600000|2024-01-29 22:50:00|10835.2|10829.6|10836.8|10830.4|10836.9|10830.4|10834.8|10829.4|22
1706568900000|2024-01-29 22:55:00|10836.6|10830.5|10836.2|10831.4|10837.2|10831.5|10835.9|10830.4|57
1706569200000|2024-01-29 23:00:00|10836.5|10831.3|10835.1|10833.6|10837.6|10835.4|10835.1|10831.2|105
1706569500000|2024-01-29 23:05:00|10834.8|10833.9|10836.3|10835.4|10836.4|10835.5|10834.8|10833.7|41
1706569800000|2024-01-29 23:10:00|10836.5|10835.6|10835.3|10834.4|10836.5|10835.6|10835.3|10834.4|43
1706570100000|2024-01-29 23:15:00|10835.1|10834.5|10834.9|10834|10835.9|10835|10834.9|10834|23
1706570400000|2024-01-29 23:20:00|10834.8|10834.3|10835.2|10834.3|10835.4|10834.6|10834.8|10834|38
1706570700000|2024-01-29 23:25:00|10835.1|10834.5|10836.9|10836|10837.3|10836.4|10835.1|10834.4|44
1706571000000|2024-01-29 23:30:00|10837|10836.1|10836.8|10835.9|10837.4|10836.6|10836.6|10835.7|50
1706571300000|2024-01-29 23:35:00|10836.9|10836|10836|10835.1|10837.2|10836.3|10836|10835.1|34
1706571600000|2024-01-29 23:40:00|10836.1|10835.2|10835.2|10834.6|10836.2|10835.5|10835|10834.4|36
1706571900000|2024-01-29 23:45:00|10835.3|10834.7|10836.3|10835.4|10836.4|10835.5|10835.1|10834.5|58
1706572200000|2024-01-29 23:50:00|10836.4|10835.5|10835.3|10834.4|10836.4|10835.5|10835.3|10834.4|25
1706572500000|2024-01-29 23:55:00|10835.2|10834.3|10834.3|10833.4|10835.2|10834.6|10833.9|10833|40
1706572800000|2024-01-30 00:00:00|10834.5|10833.6|10836.2|10835.6|10836.9|10836.3|10834.3|10833.4|104
1706573100000|2024-01-30 00:05:00|10836.6|10836|10835.3|10834.4|10836.6|10836|10834.6|10833.8|115
1706573400000|2024-01-30 00:10:00|10835.4|10834.5|10835.8|10834.9|10835.9|10835|10834.4|10833.5|65
1706573700000|2024-01-30 00:15:00|10835.9|10835|10835.9|10835|10837.1|10836.2|10835.7|10834.8|90
1706574000000|2024-01-30 00:20:00|10835.8|10834.9|10837.7|10837.1|10837.7|10837.1|10835.3|10834.4|78
1706574300000|2024-01-30 00:25:00|10838|10837.4|10838.1|10837.2|10838.8|10837.9|10837.5|10836.7|95
1706574600000|2024-01-30 00:30:00|10838.2|10837.3|10837.8|10837.2|10838.2|10837.3|10836.4|10835.5|95
1706574900000|2024-01-30 00:35:00|10838|10837.4|10838.4|10837.5|10839.3|10838.7|10837.7|10837.1|73
1706575200000|2024-01-30 00:40:00|10838.2|10837.6|10839.3|10838.7|10839.4|10838.8|10837.4|10836.5|76
1706575500000|2024-01-30 00:45:00|10839.7|10839.1|10840.3|10839.7|10841.9|10841.3|10839.3|10838.7|98
1706575800000|2024-01-30 00:50:00|10840.2|10839.6|10841.8|10841.2|10842.5|10841.9|10839.9|10839.3|247
1706576100000|2024-01-30 00:55:00|10841.7|10841.1|10841.3|10840.7|10842.4|10841.8|10841|10840.4|85
1706576400000|2024-01-30 01:00:00|10841.2|10840.6|10835.7|10835.1|10841.2|10840.6|10835.7|10835.1|155
1706576700000|2024-01-30 01:05:00|10835.5|10834.9|10837.5|10836.9|10837.5|10836.9|10834.3|10833.7|77
1706577000000|2024-01-30 01:10:00|10837.9|10837.3|10837.6|10836.7|10839.3|10838.4|10837.3|10836.7|130
1706577300000|2024-01-30 01:15:00|10837.5|10836.6|10833.7|10833.1|10838.1|10837.2|10833.5|10832.9|141
1706577600000|2024-01-30 01:20:00|10833.8|10833.2|10835.1|10834.5|10835.9|10835.3|10833.1|10832.5|128
1706577900000|2024-01-30 01:25:00|10835.2|10834.6|10836|10835.4|10836|10835.4|10833.4|10832.8|103
1706578200000|2024-01-30 01:30:00|10835.8|10835.2|10835.4|10834.8|10835.9|10835.3|10834.6|10834|129
1706578500000|2024-01-30 01:35:00|10835.6|10835|10835.7|10834.8|10837.9|10837.3|10835|10834|184
1706578800000|2024-01-30 01:40:00|10835.4|10834.5|10833.7|10832.8|10835.6|10834.7|10833.7|10832.8|113
1706579100000|2024-01-30 01:45:00|10833.8|10833.1|10835.1|10834.5|10835.3|10834.7|10832.8|10832.2|115
1706579400000|2024-01-30 01:50:00|10835.2|10834.6|10836.4|10835.8|10836.5|10835.9|10835.2|10834.6|59
1706579700000|2024-01-30 01:55:00|10836.5|10835.6|10835.3|10834.7|10836.6|10835.9|10834.7|10834.1|68
1706580000000|2024-01-30 02:00:00|10835.2|10834.6|10833|10832.1|10835.3|10834.7|10832|10831.1|122
1706580300000|2024-01-30 02:05:00|10832.8|10832.2|10831.4|10830.5|10832.8|10832.2|10830.7|10830|68
1706580600000|2024-01-30 02:10:00|10831.3|10830.4|10831.8|10831.2|10832|10831.3|10830.8|10830.2|70
1706580900000|2024-01-30 02:15:00|10831.9|10831.3|10831|10830.1|10832.8|10832.1|10830.5|10829.7|125
1706581200000|2024-01-30 02:20:00|10830.9|10830|10832.7|10832.1|10832.8|10832.2|10830.7|10830|97
1706581500000|2024-01-30 02:25:00|10832.6|10832|10831|10830.1|10833|10832.4|10830.5|10829.6|121
1706581800000|2024-01-30 02:30:00|10830.9|10830.3|10831.2|10830.6|10831.4|10830.8|10830.5|10829.9|56
1706582100000|2024-01-30 02:35:00|10831.1|10830.5|10832.9|10832.3|10833.3|10832.7|10830.6|10830|76
1706582400000|2024-01-30 02:40:00|10832.7|10832.1|10832.9|10832.3|10833.7|10833.1|10832|10831.1|85
1706582700000|2024-01-30 02:45:00|10833.3|10832.7|10836|10835.1|10836.4|10835.8|10833.3|10832.7|60
1706583000000|2024-01-30 02:50:00|10835.9|10835|10835.2|10834.6|10835.9|10835|10834.7|10834.1|66
1706583300000|2024-01-30 02:55:00|10835.3|10834.7|10834.4|10833.8|10835.5|10834.8|10833.8|10833.2|96
1706583600000|2024-01-30 03:00:00|10834.3|10833.7|10833.9|10833.3|10834.4|10833.8|10833.8|10833.2|73
1706583900000|2024-01-30 03:05:00|10834.1|10833.2|10833.7|10833.1|10835|10834.3|10833.7|10833.1|60
1706584200000|2024-01-30 03:10:00|10833.8|10833.2|10832.2|10831.6|10834.6|10833.7|10832|10831.4|54
1706584500000|2024-01-30 03:15:00|10832.1|10831.5|10832.6|10831.7|10832.8|10832.2|10831.4|10830.6|57
1706584800000|2024-01-30 03:20:00|10832.5|10831.6|10831.9|10831.3|10832.6|10831.8|10831.3|10830.7|65
1706585100000|2024-01-30 03:25:00|10831.8|10831.2|10832.4|10831.8|10832.8|10832.2|10831.8|10831|60
1706585400000|2024-01-30 03:30:00|10832.1|10831.5|10833.6|10832.7|10833.6|10832.8|10832.1|10831.5|46
1706585700000|2024-01-30 03:35:00|10833.5|10832.6|10834|10833.1|10834.7|10833.8|10833.5|10832.6|49
1706586000000|2024-01-30 03:40:00|10833.9|10833|10832.4|10831.8|10833.9|10833.1|10832.3|10831.7|60
1706586300000|2024-01-30 03:45:00|10832.3|10831.7|10832.8|10832.2|10832.9|10832.3|10832.1|10831.5|42
1706586600000|2024-01-30 03:50:00|10832.7|10832.1|10833|10832.4|10833|10832.4|10832.6|10832|39
1706586900000|2024-01-30 03:55:00|10832.9|10832.3|10831|10830.4|10832.9|10832.3|10830.6|10830|82
1706587200000|2024-01-30 04:00:00|10831.1|10830.5|10832.5|10831.6|10833.7|10833.1|10830.9|10830.3|62
1706587500000|2024-01-30 04:05:00|10832.2|10831.3|10832.4|10831.5|10832.8|10831.9|10831.8|10830.9|55
1706587800000|2024-01-30 04:10:00|10832.5|10831.6|10833.4|10832.8|10834|10833.3|10832.3|10831.6|42
1706588100000|2024-01-30 04:15:00|10833.5|10832.6|10832.5|10831.6|10833.5|10832.6|10832.4|10831.5|35
1706588400000|2024-01-30 04:20:00|10832.6|10831.7|10831.9|10831|10832.7|10831.8|10831.9|10831|24
1706588700000|2024-01-30 04:25:00|10831.7|10831.1|10833.4|10832.8|10833.9|10833|10830.9|10830.1|67
1706589000000|2024-01-30 04:30:00|10833.3|10832.7|10833.5|10832.6|10834|10833.1|10832.4|10831.5|64
1706589300000|2024-01-30 04:35:00|10833.4|10832.5|10832.9|10832.3|10833.5|10832.6|10832.2|10831.3|62
1706589600000|2024-01-30 04:40:00|10832.8|10832.2|10829.6|10828.7|10832.8|10832.2|10828.9|10828|89
1706589900000|2024-01-30 04:45:00|10829.4|10828.5|10826.2|10825.6|10829.4|10828.5|10825.7|10824.8|82
1706590200000|2024-01-30 04:50:00|10826.3|10825.4|10825.4|10824.5|10827|10826.2|10825.1|10824.2|86
1706590500000|2024-01-30 04:55:00|10825.3|10824.4|10825.6|10825|10825.9|10825.1|10824.6|10823.9|82
1706590800000|2024-01-30 05:00:00|10825.7|10825.1|10824.7|10823.8|10825.7|10825.1|10823.8|10822.9|106
1706591100000|2024-01-30 05:05:00|10824.8|10823.9|10824.8|10824.2|10825|10824.2|10823.8|10823|78
1706591400000|2024-01-30 05:10:00|10824.7|10824.1|10825.9|10825.3|10826.2|10825.6|10824.3|10823.7|59
1706591700000|2024-01-30 05:15:00|10825.8|10825.2|10827.4|10826.5|10827.5|10826.8|10825.7|10825.1|45
1706592000000|2024-01-30 05:20:00|10827.3|10826.4|10826.6|10825.7|10829.5|10828.6|10826.2|10825.3|164
1706592300000|2024-01-30 05:25:00|10827|10826.1|10827.3|10826.4|10828.2|10827.3|10825.9|10825|96
1706592600000|2024-01-30 05:30:00|10827.2|10826.6|10827.8|10827.2|10828.2|10827.6|10827.1|10826.5|92
1706592900000|2024-01-30 05:35:00|10827.9|10827.3|10826.8|10826.2|10828.8|10828.2|10826.8|10826.2|75
1706593200000|2024-01-30 05:40:00|10826.7|10826.1|10825.1|10824.5|10827.3|10826.7|10824.7|10824.1|64
1706593500000|2024-01-30 05:45:00|10825|10824.4|10824.2|10823.6|10825.2|10824.6|10824.2|10823.6|56
1706593800000|2024-01-30 05:50:00|10824.3|10823.4|10823.8|10822.9|10824.3|10823.7|10823|10822.2|35
1706594100000|2024-01-30 05:55:00|10823.4|10822.5|10822.8|10822.2|10823.4|10822.7|10822.3|10821.4|70
1706594400000|2024-01-30 06:00:00|10822.9|10822.3|10823.3|10822.7|10824.3|10823.7|10822.2|10821.4|123
1706594700000|2024-01-30 06:05:00|10823.4|10822.8|10824.2|10823.3|10824.2|10823.6|10822.8|10821.9|84
1706595000000|2024-01-30 06:10:00|10824.3|10823.4|10825.2|10824.6|10825.3|10824.7|10823.9|10823|90
1706595300000|2024-01-30 06:15:00|10825.3|10824.7|10825|10824.1|10826.3|10825.7|10824.6|10823.7|130
1706595600000|2024-01-30 06:20:00|10825.1|10824.2|10823.1|10822.2|10825.1|10824.2|10821.7|10820.8|125
1706595900000|2024-01-30 06:25:00|10823|10822.1|10821.2|10820.3|10823.1|10822.2|10821.1|10820.2|168
1706596200000|2024-01-30 06:30:00|10820.9|10820|10821.8|10820.9|10823.3|10822.4|10820.9|10820|139
1706596500000|2024-01-30 06:35:00|10821.7|10820.8|10822.5|10821.9|10823.5|10822.8|10821.2|10820.6|107
1706596800000|2024-01-30 06:40:00|10822.4|10821.8|10821|10820.1|10822.9|10822.3|10820.8|10819.9|131
1706597100000|2024-01-30 06:45:00|10821.1|10820.2|10817.2|10816.3|10821.5|10820.6|10817|10816.1|192
1706597400000|2024-01-30 06:50:00|10817.1|10816.2|10816.9|10816.3|10817.8|10816.9|10815.4|10814.8|148
1706597700000|2024-01-30 06:55:00|10816.8|10816.2|10815.5|10814.9|10817.1|10816.5|10814.3|10813.7|144
1706598000000|2024-01-30 07:00:00|10815.3|10814.7|10813.8|10813.2|10815.4|10814.8|10812.3|10811.7|212
1706598300000|2024-01-30 07:05:00|10813.7|10813.1|10814.9|10814.3|10815.3|10814.7|10813.2|10812.6|190
1706598600000|2024-01-30 07:10:00|10814.8|10814.2|10814.1|10813.5|10815|10814.4|10812.4|10811.8|188
1706598900000|2024-01-30 07:15:00|10814.2|10813.6|10816.6|10816|10816.6|10816|10813.1|10812.5|185
1706599200000|2024-01-30 07:20:00|10816.7|10816.1|10817.3|10816.7|10819|10818.4|10816.3|10815.7|175
1706599500000|2024-01-30 07:25:00|10817.5|10816.6|10814.4|10813.5|10817.5|10816.8|10814|10813.4|122
1706599800000|2024-01-30 07:30:00|10814.2|10813.6|10814.2|10813.6|10814.3|10813.7|10813.3|10812.7|109
1706600100000|2024-01-30 07:35:00|10814.3|10813.7|10816.3|10815.7|10817.5|10816.6|10813.6|10812.9|169
1706600400000|2024-01-30 07:40:00|10816.2|10815.6|10817.3|10816.4|10819.8|10819.2|10815.8|10815.2|309
1706600700000|2024-01-30 07:45:00|10817.4|10816.5|10820.7|10819.8|10821.1|10820.2|10816.9|10816|211
1706601000000|2024-01-30 07:50:00|10820.6|10819.7|10822.3|10821.7|10824.4|10823.5|10820.3|10819.4|230
1706601300000|2024-01-30 07:55:00|10822.4|10821.8|10823.6|10821.9|10824.7|10824|10821.9|10821.3|213
1706601600000|2024-01-30 08:00:00|10824.9|10822.6|10825.3|10824.7|10832.6|10832|10824.6|10822.6|648
1706601900000|2024-01-30 08:05:00|10825.2|10824.6|10826.5|10825.9|10827.2|10826.6|10823.3|10822.4|304
1706602200000|2024-01-30 08:10:00|10826.7|10826.1|10825.8|10825.2|10828.2|10827.6|10823.4|10822.8|357
1706602500000|2024-01-30 08:15:00|10825.4|10824.8|10822.8|10822.2|10827.5|10826.6|10822.8|10822.2|294
1706602800000|2024-01-30 08:20:00|10822.6|10822|10823.6|10823|10824.7|10824.1|10820.9|10820.3|303
1706603100000|2024-01-30 08:25:00|10823.7|10823.1|10820.3|10819.4|10824.2|10823.6|10819.1|10818.2|315
1706603400000|2024-01-30 08:30:00|10820.2|10819.3|10817.7|10817.1|10823.1|10822.5|10817.1|10816.5|255
1706603700000|2024-01-30 08:35:00|10817.8|10817.2|10821.2|10820.6|10822.1|10821.5|10816.7|10816|233
1706604000000|2024-01-30 08:40:00|10821.1|10820.5|10825|10824.1|10825.1|10824.4|10820.9|10820.3|309
1706604300000|2024-01-30 08:45:00|10825.1|10824.2|10822.3|10821.7|10827.6|10827|10822.2|10821.6|309
1706604600000|2024-01-30 08:50:00|10822.2|10821.6|10822.9|10822.3|10823.7|10823.1|10821.1|10820.5|209
1706604900000|2024-01-30 08:55:00|10823|10822.4|10823|10821.2|10824.2|10823.6|10821.2|10820.6|221
1706605200000|2024-01-30 09:00:00|10822.9|10821.1|10820.3|10819.7|10824.6|10823.8|10819.2|10818.5|267
1706605500000|2024-01-30 09:05:00|10820.5|10819.9|10820.8|10819.9|10822.5|10821.9|10818.2|10817.6|209
1706605800000|2024-01-30 09:10:00|10820.7|10819.8|10820.2|10819.6|10821.1|10820.3|10818.1|10817.5|184
1706606100000|2024-01-30 09:15:00|10820.1|10819.5|10818.7|10818.1|10822.3|10821.7|10818.4|10817.8|177
1706606400000|2024-01-30 09:20:00|10819.1|10818.5|10821.8|10820.9|10822.2|10821.6|10818.3|10817.7|188
1706606700000|2024-01-30 09:25:00|10821.9|10821|10821.4|10820.8|10823.1|10822.2|10820.2|10819.6|170
1706607000000|2024-01-30 09:30:00|10821.2|10820.6|10827.2|10826.6|10828.2|10827.4|10820.9|10820.3|197
1706607300000|2024-01-30 09:35:00|10826.9|10826.3|10825.9|10825.3|10827.1|10826.3|10823.9|10823.3|244
1706607600000|2024-01-30 09:40:00|10825.8|10825.2|10825.7|10825.1|10827.5|10826.9|10825.4|10824.8|207
1706607900000|2024-01-30 09:45:00|10825.6|10825|10825.9|10825.3|10826.4|10825.8|10824.1|10823.5|145
1706608200000|2024-01-30 09:50:00|10825.8|10825.2|10826.3|10825.7|10826.9|10826.3|10825.4|10824.8|139
1706608500000|2024-01-30 09:55:00|10826.2|10825.6|10827.5|10826.6|10829.7|10829.1|10825.9|10825.3|177
1706608800000|2024-01-30 10:00:00|10827.4|10826.5|10825.3|10824.7|10828.6|10828|10824.4|10823.8|211
1706609100000|2024-01-30 10:05:00|10825.4|10824.8|10824.7|10824.1|10827.8|10827.2|10824.5|10823.9|191
1706609400000|2024-01-30 10:10:00|10824.6|10824|10826.9|10826.3|10827.6|10827|10823.4|10822.8|205
1706609700000|2024-01-30 10:15:00|10827|10826.4|10827.8|10827.2|10831.2|10830.6|10826|10825.4|220
1706610000000|2024-01-30 10:20:00|10828.2|10827.6|10828.3|10827.7|10830|10829.2|10827.4|10826.8|183
1706610300000|2024-01-30 10:25:00|10828.8|10828.2|10829.4|10828.3|10830.8|10830.2|10828.5|10827.7|164
1706610600000|2024-01-30 10:30:00|10829.2|10828.6|10834.7|10834.1|10835.1|10834.5|10828.4|10827.8|198
1706610900000|2024-01-30 10:35:00|10834.6|10834|10836.9|10836.3|10837.5|10836.9|10833.8|10833.1|217
1706611200000|2024-01-30 10:40:00|10836.7|10835.8|10835.5|10834.6|10837.4|10836.8|10834.8|10834.2|135
1706611500000|2024-01-30 10:45:00|10835.4|10834.8|10840.1|10839.2|10841|10840.3|10835.3|10834.4|204
1706611800000|2024-01-30 10:50:00|10840|10839.1|10838.1|10837.5|10840.9|10840|10836.9|10836.3|187
1706612100000|2024-01-30 10:55:00|10837.9|10837.3|10838.6|10838|10839.7|10838.9|10836.8|10836.2|215
1706612400000|2024-01-30 11:00:00|10839|10838.4|10839.3|10838.7|10840.2|10839.4|10838.6|10838|194
1706612700000|2024-01-30 11:05:00|10839.1|10838.5|10839.2|10838.6|10840.4|10839.8|10838.6|10838|155
1706613000000|2024-01-30 11:10:00|10839.1|10838.5|10838.5|10837.6|10839.7|10839.1|10837.4|10836.8|181
1706613300000|2024-01-30 11:15:00|10838.4|10837.5|10839.2|10838.6|10839.4|10838.8|10837.5|10836.9|163
1706613600000|2024-01-30 11:20:00|10839.3|10838.7|10844.3|10843.7|10844.7|10844.1|10839.1|10838.5|146
1706613900000|2024-01-30 11:25:00|10844.4|10843.8|10843.8|10843.2|10845.8|10844.9|10843.2|10842.6|204
1706614200000|2024-01-30 11:30:00|10843.7|10843.1|10840.5|10839.9|10844.2|10843.6|10840.4|10839.8|125
1706614500000|2024-01-30 11:35:00|10840.6|10840|10847.7|10847.1|10848.2|10847.6|10839.5|10838.9|179
1706614800000|2024-01-30 11:40:00|10847.8|10847.2|10848|10847.4|10848.1|10847.5|10846.2|10845.6|126
1706615100000|2024-01-30 11:45:00|10848.1|10847.5|10847.7|10847.1|10848.4|10847.8|10847.2|10846.5|92
1706615400000|2024-01-30 11:50:00|10847.8|10847.2|10846.1|10845.5|10848.3|10847.7|10846|10845.4|80
1706615700000|2024-01-30 11:55:00|10846.2|10845.6|10842.3|10841.7|10846.2|10845.6|10842.1|10841.5|169
1706616000000|2024-01-30 12:00:00|10842.2|10841.6|10841.1|10840.2|10843.7|10843.1|10841|10840.2|136
1706616300000|2024-01-30 12:05:00|10841.2|10840.3|10842.3|10841.7|10842.7|10842.1|10840.7|10839.8|71
1706616600000|2024-01-30 12:10:00|10842.2|10841.6|10842|10841.4|10842.3|10841.7|10840.9|10840.2|94
1706616900000|2024-01-30 12:15:00|10842.2|10841.6|10840.5|10839.9|10842.7|10842.1|10840|10839.4|110
1706617200000|2024-01-30 12:20:00|10840.3|10839.7|10842.2|10841.6|10842.6|10842|10838.1|10837.5|181
1706617500000|2024-01-30 12:25:00|10842.4|10841.8|10844.3|10843.7|10844.8|10844.2|10840.8|10840.2|191
1706617800000|2024-01-30 12:30:00|10844.4|10843.8|10840.6|10840|10844.8|10844.2|10840.2|10839.6|210
1706618100000|2024-01-30 12:35:00|10840.7|10840.1|10839.8|10839.2|10840.7|10840.1|10837|10836.2|229
1706618400000|2024-01-30 12:40:00|10839.9|10839.3|10843.1|10842.5|10843.8|10843.2|10839.9|10839.3|115
1706618700000|2024-01-30 12:45:00|10843.2|10842.6|10845|10844.4|10846.3|10845.6|10842.9|10842.3|164
1706619000000|2024-01-30 12:50:00|10845.4|10844.8|10845.3|10844.7|10845.8|10845.2|10843.1|10842.5|147
1706619300000|2024-01-30 12:55:00|10845.6|10845|10848|10847.4|10850.4|10849.5|10845.6|10845|254
1706619600000|2024-01-30 13:00:00|10847.9|10847.3|10846.6|10846|10849|10848.4|10844.1|10843.5|350
1706619900000|2024-01-30 13:05:00|10846.7|10846.1|10846.3|10845.7|10848.1|10847.5|10845.1|10844.5|286
1706620200000|2024-01-30 13:10:00|10846.2|10845.6|10841|10840.4|10846.3|10845.7|10840.2|10839.5|304
1706620500000|2024-01-30 13:15:00|10841.6|10841|10839.6|10838.7|10842.1|10841.2|10838.7|10837.8|301
1706620800000|2024-01-30 13:20:00|10839.5|10838.9|10840.1|10839.5|10842.3|10841.7|10839.1|10838.5|279
1706621100000|2024-01-30 13:25:00|10840.2|10839.6|10841.5|10840.9|10841.9|10841.3|10840.1|10839.5|244
1706621400000|2024-01-30 13:30:00|10841.4|10840.8|10840.7|10840.1|10844.3|10843.5|10840.5|10839.9|245
1706621700000|2024-01-30 13:35:00|10840.6|10840|10838.1|10837.2|10840.6|10840|10836.7|10835.8|249
1706622000000|2024-01-30 13:40:00|10838|10837.4|10843.1|10842.5|10845.7|10845.1|10838|10837.4|320
1706622300000|2024-01-30 13:45:00|10843|10842.4|10840.4|10839.8|10844.2|10843.6|10838.4|10837.6|435
1706622600000|2024-01-30 13:50:00|10840.3|10839.7|10836.2|10835.6|10841|10840.4|10836.1|10835.5|349
1706622900000|2024-01-30 13:55:00|10836.1|10835.5|10834.8|10834.2|10838.2|10837.6|10834.4|10833.7|420
1706623200000|2024-01-30 14:00:00|10835.2|10834.3|10836.6|10836|10836.9|10836.3|10830.1|10829.2|401
1706623500000|2024-01-30 14:05:00|10836.5|10835.9|10836.6|10836|10839.1|10838.5|10833.6|10833|371
1706623800000|2024-01-30 14:10:00|10836.8|10836.2|10844|10843.4|10845.5|10844.6|10836.5|10835.9|425
1706624100000|2024-01-30 14:15:00|10844.1|10843.5|10845|10844.4|10846.8|10846|10843.1|10842.5|279
1706624400000|2024-01-30 14:20:00|10844.8|10844.2|10847.2|10846.6|10847.3|10846.7|10844.2|10843.6|276
1706624700000|2024-01-30 14:25:00|10847.1|10846.5|10850.6|10850|10852|10851.4|10846.9|10846.3|278
1706625000000|2024-01-30 14:30:00|10850.8|10850.2|10854.8|10854.2|10856.5|10855.7|10850.8|10850.2|445
1706625300000|2024-01-30 14:35:00|10854.7|10854.1|10851|10850.4|10856.7|10855.9|10850.5|10849.9|341
1706625600000|2024-01-30 14:40:00|10850.9|10850.3|10849.8|10849.2|10851|10850.4|10846|10845.2|432
1706625900000|2024-01-30 14:45:00|10850.1|10849.5|10855.7|10855.1|10855.8|10855.2|10849.5|10848.9|388
1706626200000|2024-01-30 14:50:00|10855.9|10855.3|10853|10852.4|10857.8|10857.2|10851.8|10851.2|468
1706626500000|2024-01-30 14:55:00|10853.1|10852.5|10851.9|10849.2|10853.4|10852.8|10847.6|10846.9|419
1706626800000|2024-01-30 15:00:00|10852.4|10849.1|10840.5|10839.6|10859.1|10854.1|10833.3|10829.8|1225
1706627100000|2024-01-30 15:05:00|10840.8|10839.9|10840.4|10839.8|10843.4|10842.8|10833.5|10832.9|971
1706627400000|2024-01-30 15:10:00|10840.5|10839.9|10832.6|10832|10841.5|10840.9|10831.8|10831.2|804
1706627700000|2024-01-30 15:15:00|10832.5|10831.9|10833.3|10832.7|10835.1|10834.5|10828.5|10827.9|743
1706628000000|2024-01-30 15:20:00|10833.4|10832.8|10833.9|10833.3|10834.3|10833.7|10829.8|10829.2|638
1706628300000|2024-01-30 15:25:00|10833.8|10832.9|10838.5|10837.9|10838.7|10838.1|10831.2|10830.6|575
1706628600000|2024-01-30 15:30:00|10838.4|10837.8|10839|10838.4|10839.1|10838.5|10835.1|10834.5|456
1706628900000|2024-01-30 15:35:00|10839.1|10838.5|10841.3|10840.7|10841.6|10841|10838|10837.4|409
1706629200000|2024-01-30 15:40:00|10841.2|10840.6|10842.4|10841.5|10844.2|10843.6|10838.3|10837.7|510
1706629500000|2024-01-30 15:45:00|10842.7|10841.8|10840.4|10839.8|10843.3|10842.7|10839.1|10838.5|437
1706629800000|2024-01-30 15:50:00|10840.3|10839.7|10833.3|10832.7|10840.3|10839.7|10832.2|10831.6|570
1706630100000|2024-01-30 15:55:00|10833|10832.4|10837.3|10836.7|10838.3|10837.7|10832.9|10832.3|445
1706630400000|2024-01-30 16:00:00|10837.4|10836.8|10840.3|10839.7|10840.6|10840|10834.8|10834.2|407
1706630700000|2024-01-30 16:05:00|10840.6|10840|10838.4|10837.5|10841.9|10841.3|10837.3|10836.7|343
1706631000000|2024-01-30 16:10:00|10838.3|10837.4|10838.8|10838.2|10841.9|10841.3|10837|10836.1|412
1706631300000|2024-01-30 16:15:00|10838.9|10838.3|10836.6|10836|10839.5|10838.9|10835.7|10835.1|311
1706631600000|2024-01-30 16:20:00|10836.5|10835.9|10837.3|10836.7|10839.3|10838.7|10835.6|10835|330
1706631900000|2024-01-30 16:25:00|10837.2|10836.6|10839.7|10839.1|10841.3|10840.7|10836.7|10836.1|317
1706632200000|2024-01-30 16:30:00|10839.8|10839.2|10840.8|10840.2|10841.4|10840.8|10839|10838.1|316
1706632500000|2024-01-30 16:35:00|10840.9|10840.3|10844.2|10843.3|10844.2|10843.3|10838.8|10838.2|248
1706632800000|2024-01-30 16:40:00|10844.3|10843.6|10843.3|10842.7|10844.5|10843.9|10842.8|10842.2|241
1706633100000|2024-01-30 16:45:00|10843.4|10842.8|10842.8|10842.2|10844.4|10843.8|10842.1|10841.5|196
1706633400000|2024-01-30 16:50:00|10842.9|10842.3|10841.2|10840.6|10844.3|10843.7|10841.2|10840.6|217
1706633700000|2024-01-30 16:55:00|10841.3|10840.7|10843.4|10842.8|10844.1|10843.5|10841.1|10840.5|212
1706634000000|2024-01-30 17:00:00|10843.5|10842.9|10844.4|10843.8|10845.3|10844.7|10841.8|10841.2|218
1706634300000|2024-01-30 17:05:00|10844.5|10843.9|10844.4|10843.8|10845.1|10844.5|10842.2|10841.6|234
1706634600000|2024-01-30 17:10:00|10844.3|10843.7|10847.5|10846.9|10847.6|10847|10843.4|10842.5|151
1706634900000|2024-01-30 17:15:00|10847.6|10847|10845.4|10844.8|10847.6|10847|10844.5|10843.9|181
1706635200000|2024-01-30 17:20:00|10845.5|10844.9|10846.3|10845.7|10846.9|10846.3|10844.7|10844.1|178
1706635500000|2024-01-30 17:25:00|10846.2|10845.6|10843.3|10842.7|10846.3|10845.7|10843|10842.4|147
1706635800000|2024-01-30 17:30:00|10843.2|10842.6|10842.3|10841.7|10843.8|10843.2|10841.8|10841.2|180
1706636100000|2024-01-30 17:35:00|10842.4|10841.8|10842.3|10841.7|10843.3|10842.7|10841.9|10841.3|116
1706636400000|2024-01-30 17:40:00|10842.1|10841.5|10839.5|10838.9|10843.3|10842.7|10839.3|10838.7|154
1706636700000|2024-01-30 17:45:00|10839.6|10839|10838.3|10837.7|10839.9|10839.3|10837.2|10836.6|182
1706637000000|2024-01-30 17:50:00|10838|10837.4|10839.8|10839.2|10839.8|10839.2|10837.2|10836.6|135
1706637300000|2024-01-30 17:55:00|10839.7|10839.1|10839.2|10838.6|10840.3|10839.7|10838.2|10837.6|157
1706637600000|2024-01-30 18:00:00|10839.1|10838.5|10834.4|10833.8|10839.1|10838.5|10834.2|10833.6|221
1706637900000|2024-01-30 18:05:00|10834.5|10833.9|10835.8|10834.9|10837.9|10837.2|10834.1|10833.5|227
1706638200000|2024-01-30 18:10:00|10835.6|10834.7|10835.6|10835|10836.1|10835.2|10833.3|10832.7|145
1706638500000|2024-01-30 18:15:00|10835.5|10834.9|10834.1|10833.2|10836.2|10835.6|10832.8|10832.2|140
1706638800000|2024-01-30 18:20:00|10834|10833.1|10832.1|10831.5|10834.2|10833.5|10831.9|10831.3|117
1706639100000|2024-01-30 18:25:00|10832.2|10831.6|10835.4|10834.8|10835.4|10834.8|10832.2|10831.6|113
1706639400000|2024-01-30 18:30:00|10835.3|10834.7|10837.3|10836.7|10837.6|10837|10835.3|10834.7|164
1706639700000|2024-01-30 18:35:00|10837.4|10836.8|10836.4|10835.8|10837.5|10836.9|10834.7|10834.1|124
1706640000000|2024-01-30 18:40:00|10836.5|10835.9|10835.8|10835.2|10838|10837.4|10835.7|10835.1|138
1706640300000|2024-01-30 18:45:00|10835.9|10835.3|10836.6|10836|10837.1|10836.5|10835.4|10834.8|111
1706640600000|2024-01-30 18:50:00|10836.7|10836.1|10836.3|10835.7|10837.4|10836.8|10836|10835.4|131
1706640900000|2024-01-30 18:55:00|10836.4|10835.8|10836.2|10835.6|10837.3|10836.7|10835.5|10834.9|158
1706641200000|2024-01-30 19:00:00|10836|10835.4|10836.2|10835.6|10838|10837.4|10836|10835.4|124
1706641500000|2024-01-30 19:05:00|10836.1|10835.5|10837.9|10837.3|10838.4|10837.8|10836|10835.4|179
1706641800000|2024-01-30 19:10:00|10837.8|10837.2|10838.5|10837.9|10838.8|10838.2|10837|10836.4|148
1706642100000|2024-01-30 19:15:00|10838.6|10838|10839.5|10838.6|10840.1|10839.5|10838.4|10837.8|136
1706642400000|2024-01-30 19:20:00|10839.6|10838.7|10841.1|10840.5|10841.8|10841.2|10839.5|10838.6|165
1706642700000|2024-01-30 19:25:00|10841|10840.4|10842.1|10841.5|10842.2|10841.6|10840.9|10840.3|116
1706643000000|2024-01-30 19:30:00|10842|10841.4|10844.4|10843.8|10844.5|10843.9|10841.9|10841.3|119
1706643300000|2024-01-30 19:35:00|10844.5|10843.9|10843.6|10843|10845.9|10845.3|10843.5|10842.9|158
1706643600000|2024-01-30 19:40:00|10843.5|10842.9|10845.4|10844.8|10845.4|10844.8|10843.5|10842.9|124
1706643900000|2024-01-30 19:45:00|10845.5|10844.9|10845.8|10845.2|10846|10845.4|10843.6|10843|114
1706644200000|2024-01-30 19:50:00|10845.9|10845.3|10844.5|10843.9|10846|10845.4|10843.6|10843|127
1706644500000|2024-01-30 19:55:00|10844.6|10844|10846.3|10845.7|10847.4|10846.8|10844.4|10843.8|149
1706644800000|2024-01-30 20:00:00|10846.5|10845.9|10847.3|10846.4|10848.9|10848.3|10846.3|10845.7|181
1706645100000|2024-01-30 20:05:00|10847.4|10846.5|10844.4|10843.8|10848.1|10847.2|10844.4|10843.8|129
1706645400000|2024-01-30 20:10:00|10844.5|10843.9|10844|10843.4|10845.7|10844.9|10844|10843.4|135
1706645700000|2024-01-30 20:15:00|10843.6|10843|10844|10843.4|10845.1|10844.3|10843.6|10843|140
1706646000000|2024-01-30 20:20:00|10843.9|10843.3|10844|10843.4|10845.1|10844.5|10843.4|10842.7|121
1706646300000|2024-01-30 20:25:00|10843.9|10843.3|10843.9|10843.3|10845.7|10845.1|10843.8|10843.2|162
1706646600000|2024-01-30 20:30:00|10843.8|10843.2|10843.3|10842.7|10844.5|10843.9|10843|10842.3|162
1706646900000|2024-01-30 20:35:00|10843.2|10842.6|10842.5|10841.9|10843.4|10842.8|10842.2|10841.3|174
1706647200000|2024-01-30 20:40:00|10842.6|10842|10842.4|10841.8|10843.1|10842.5|10841.2|10840.6|102
1706647500000|2024-01-30 20:45:00|10842.3|10841.7|10842.6|10842|10842.7|10842.1|10842|10841.4|74
1706647800000|2024-01-30 20:50:00|10842.7|10842.1|10842.8|10842.2|10843.9|10843.3|10842.2|10841.5|150
1706648100000|2024-01-30 20:55:00|10843.2|10842.6|10845|10844.4|10845.5|10844.9|10842.6|10842|196
1706648400000|2024-01-30 21:00:00|10845.3|10844.7|10843.8|10843.2|10845.3|10844.7|10842.9|10842.3|148
1706648700000|2024-01-30 21:05:00|10843.9|10843.3|10843.4|10842.8|10844.4|10843.8|10843.3|10842.7|65
1706649000000|2024-01-30 21:10:00|10843.6|10843|10844.4|10843.8|10844.4|10843.8|10843.3|10842.7|65
1706649300000|2024-01-30 21:15:00|10844.7|10844.1|10845.9|10845.3|10846.1|10845.5|10844.4|10843.7|85
1706649600000|2024-01-30 21:20:00|10846|10845.4|10846.9|10846.3|10847.3|10846.7|10845.5|10844.9|37
1706649900000|2024-01-30 21:25:00|10847.2|10846.1|10846.3|10845.7|10847.2|10846.2|10845.3|10844.5|48
1706650200000|2024-01-30 21:30:00|10846.5|10845.6|10846.7|10845.8|10847.1|10846.3|10846|10845.4|59
1706650500000|2024-01-30 21:35:00|10846.8|10846.1|10846.2|10845.3|10846.8|10846.2|10846.1|10845.2|58
1706650800000|2024-01-30 21:40:00|10846|10845.4|10846.9|10846|10847.1|10846.3|10846|10845.4|85
1706651100000|2024-01-30 21:45:00|10847|10846.1|10846|10845.1|10847.5|10846.6|10845.6|10844.7|96
1706651400000|2024-01-30 21:50:00|10845.9|10845|10846|10845.1|10846.9|10846|10845.5|10844.6|117
1706651700000|2024-01-30 21:55:00|10846.3|10844.8|10846.9|10843.7|10847|10845.2|10846.2|10843.3|377
1706652000000|2024-01-30 22:00:00|10846.4|10843.6|10842.9|10836.3|10846.4|10843.6|10842.9|10836.3|28
1706652300000|2024-01-30 22:05:00|10843.4|10836.8|10843.2|10836.6|10844|10837.4|10842.6|10836|29
1706652600000|2024-01-30 22:10:00|10842.5|10835.9|10845|10838.4|10845|10838.4|10842.5|10835.9|8
1706652900000|2024-01-30 22:15:00|10845.1|10838.5|10844.8|10838.2|10846|10839.4|10844.1|10837.5|49
1706653200000|2024-01-30 22:20:00|10845.1|10838.5|10845.7|10839.1|10847.2|10840.6|10845.1|10838.5|60
1706653500000|2024-01-30 22:25:00|10845.3|10838.7|10847.2|10840.6|10848|10841.4|10845.3|10838.7|45
1706653800000|2024-01-30 22:30:00|10847.1|10840.5|10846.4|10839.8|10847.1|10840.5|10846.2|10839.6|23
1706654100000|2024-01-30 22:35:00|10846.5|10840.1|10846.6|10840.3|10846.6|10840.4|10846.5|10840.1|9
1706654400000|2024-01-30 22:40:00|10846.5|10840.4|10845.6|10840.1|10848.2|10841.6|10845.6|10840.1|30
1706654700000|2024-01-30 22:45:00|10845.4|10840|10847|10840.4|10847|10840.8|10844.9|10840|22
1706655000000|2024-01-30 22:50:00|10846.9|10840.3|10846.3|10841.3|10847|10841.5|10846.2|10840.3|13
1706655300000|2024-01-30 22:55:00|10846.2|10841.2|10846|10841.6|10846.3|10841.6|10845.9|10841|31
1706655600000|2024-01-30 23:00:00|10846.8|10841.7|10844.6|10843.1|10846.9|10843.7|10844.2|10841.5|151
1706655900000|2024-01-30 23:05:00|10844.3|10843.4|10845.4|10844.5|10845.5|10844.6|10844.3|10843.4|23
1706656200000|2024-01-30 23:10:00|10844.6|10843.7|10844|10843.1|10844.8|10843.9|10843.7|10842.8|51
1706656500000|2024-01-30 23:15:00|10843.9|10843|10844.8|10843.9|10844.8|10843.9|10843.8|10842.9|38
1706656800000|2024-01-30 23:20:00|10844.7|10843.8|10844.3|10843.4|10844.8|10843.9|10844.1|10843.2|52
1706657100000|2024-01-30 23:25:00|10844.2|10843.3|10844.3|10843.4|10844.6|10843.7|10844.1|10843.2|38
1706657400000|2024-01-30 23:30:00|10844.1|10843.2|10844.3|10843.4|10844.6|10843.7|10843.9|10843.1|29
1706657700000|2024-01-30 23:35:00|10844.4|10843.5|10844.8|10843.9|10844.8|10843.9|10844|10843.2|34
1706658000000|2024-01-30 23:40:00|10844.9|10844|10844.4|10843.5|10845|10844.1|10844.1|10843.2|49
1706658300000|2024-01-30 23:45:00|10844.3|10843.4|10845.3|10844.4|10845.3|10844.4|10843.7|10842.8|55
1706658600000|2024-01-30 23:50:00|10845.4|10844.5|10843.6|10842.7|10845.4|10844.5|10843.6|10842.7|43
1706658900000|2024-01-30 23:55:00|10843.5|10842.6|10843.4|10842.5|10843.6|10842.7|10843.2|10842.3|39
1706659200000|2024-01-31 00:00:00|10843.5|10842.6|10844.5|10843.9|10846.4|10845.5|10843.4|10842.5|112
1706659500000|2024-01-31 00:05:00|10844.6|10844|10845.6|10845|10846.3|10845.6|10844.6|10844|71
1706659800000|2024-01-31 00:10:00|10845.7|10845.1|10846.3|10845.4|10846.8|10845.9|10845.4|10844.5|64
1706660100000|2024-01-31 00:15:00|10846.4|10845.5|10848|10847.1|10848.8|10847.9|10846.1|10845.4|99
1706660400000|2024-01-31 00:20:00|10848.1|10847.2|10847.7|10847.1|10848.4|10847.5|10847.6|10846.8|60
1706660700000|2024-01-31 00:25:00|10847.8|10847.2|10845.7|10844.8|10848|10847.3|10844.2|10843.3|99
1706661000000|2024-01-31 00:30:00|10845.8|10844.9|10846|10845.4|10846.9|10846.1|10843.7|10842.9|200
1706661300000|2024-01-31 00:35:00|10846.1|10845.5|10845.4|10844.8|10846.6|10845.7|10845.4|10844.6|93
1706661600000|2024-01-31 00:40:00|10844.7|10844.1|10842.4|10841.8|10844.7|10844.1|10841.8|10840.9|102
1706661900000|2024-01-31 00:45:00|10842.5|10841.9|10842.9|10842|10843.3|10842.4|10842.5|10841.8|90
1706662200000|2024-01-31 00:50:00|10842.8|10841.9|10842.2|10841.6|10843.9|10843.1|10841.9|10841.3|151
1706662500000|2024-01-31 00:55:00|10842|10841.1|10843.2|10842.6|10845.4|10844.7|10842|10841.1|155
1706662800000|2024-01-31 01:00:00|10843.1|10842.5|10842.6|10842|10843.9|10843.3|10842.4|10841.8|99
1706663100000|2024-01-31 01:05:00|10842.7|10842.1|10842|10841.4|10843.2|10842.6|10841.5|10840.9|112
1706663400000|2024-01-31 01:10:00|10841.9|10841.3|10842.2|10841.3|10842.8|10842.2|10841.5|10840.9|124
1706663700000|2024-01-31 01:15:00|10842.3|10841.4|10841.2|10840.6|10843.2|10842.6|10841.1|10840.5|133
1706664000000|2024-01-31 01:20:00|10841.1|10840.5|10840.3|10839.7|10841.5|10840.9|10840.2|10839.6|93
1706664300000|2024-01-31 01:25:00|10840.6|10840|10841.4|10840.8|10842.1|10841.5|10840.2|10839.6|77
1706664600000|2024-01-31 01:30:00|10841.3|10840.7|10840.5|10839.9|10843|10842.4|10838.6|10837.7|193
1706664900000|2024-01-31 01:35:00|10840.6|10840|10841|10840.4|10841.1|10840.5|10839|10838.4|192
1706665200000|2024-01-31 01:40:00|10841.1|10840.5|10838.2|10837.6|10841.2|10840.6|10838.2|10837.6|116
1706665500000|2024-01-31 01:45:00|10838.1|10837.5|10836.2|10835.6|10839|10838.4|10835.3|10834.7|144
1706665800000|2024-01-31 01:50:00|10836.3|10835.7|10835.7|10835.1|10837.3|10836.7|10835|10834.4|129
1706666100000|2024-01-31 01:55:00|10835.8|10835.2|10831.7|10831.1|10836.1|10835.4|10831.7|10831.1|126
1706666400000|2024-01-31 02:00:00|10831.6|10831|10826.5|10825.6|10831.6|10831|10826.4|10825.4|249
1706666700000|2024-01-31 02:05:00|10826.4|10825.5|10823.8|10823.2|10826.4|10825.5|10823.6|10822.7|224
1706667000000|2024-01-31 02:10:00|10823.7|10823.1|10822.7|10822.1|10824.2|10823.3|10822.4|10821.8|156
1706667300000|2024-01-31 02:15:00|10822.6|10822|10825.2|10824.3|10826|10825.1|10821.8|10820.9|222
1706667600000|2024-01-31 02:20:00|10825.5|10824.6|10821.9|10821|10825.6|10824.7|10821.9|10821|164
1706667900000|2024-01-31 02:25:00|10821.7|10820.8|10821|10820.1|10821.8|10821.1|10820.4|10819.6|186
1706668200000|2024-01-31 02:30:00|10820.8|10820.2|10820.6|10820|10821.7|10820.8|10818.5|10817.9|180
1706668500000|2024-01-31 02:35:00|10820.3|10819.7|10817.8|10817.2|10820.4|10819.8|10817.1|10816.5|179
1706668800000|2024-01-31 02:40:00|10817.7|10817.1|10817.8|10816.9|10820.9|10820.3|10817.5|10816.8|225
1706669100000|2024-01-31 02:45:00|10817.9|10817|10816.9|10816.3|10818.2|10817.3|10816.7|10816.1|108
1706669400000|2024-01-31 02:50:00|10816.7|10816.1|10817.1|10816.2|10817.4|10816.8|10816.7|10816|119
1706669700000|2024-01-31 02:55:00|10817.3|10816.4|10818.8|10817.9|10818.8|10817.9|10816.7|10815.9|142
1706670000000|2024-01-31 03:00:00|10818.5|10818|10817.5|10816.9|10819.1|10818.5|10817.4|10816.8|151
1706670300000|2024-01-31 03:05:00|10817.4|10816.8|10817.9|10817.3|10818.3|10817.7|10817|10816.4|73
1706670600000|2024-01-31 03:10:00|10818|10817.4|10817.9|10817.3|10818.7|10817.8|10817.3|10816.7|73
1706670900000|2024-01-31 03:15:00|10817.8|10817.2|10818.9|10818.3|10818.9|10818.3|10816.8|10816.2|57
1706671200000|2024-01-31 03:20:00|10819|10818.4|10818.3|10817.7|10819.1|10818.5|10817.8|10817.2|69
1706671500000|2024-01-31 03:25:00|10818.2|10817.6|10818.5|10817.9|10818.5|10817.9|10817.4|10816.8|83
1706671800000|2024-01-31 03:30:00|10818.3|10817.7|10817.2|10816.6|10819.2|10818.6|10816.9|10816.3|83
1706672100000|2024-01-31 03:35:00|10817.3|10816.7|10816.4|10815.8|10817.4|10816.8|10816.3|10815.7|35
1706672400000|2024-01-31 03:40:00|10816.3|10815.7|10816.9|10816.3|10816.9|10816.3|10816.3|10815.7|45
1706672700000|2024-01-31 03:45:00|10817|10816.4|10818.9|10818.3|10818.9|10818.3|10816.9|10816.2|53
1706673000000|2024-01-31 03:50:00|10818.7|10818.1|10818.5|10817.9|10818.9|10818.3|10818.2|10817.6|30
1706673300000|2024-01-31 03:55:00|10818.6|10818|10819|10818.4|10819.1|10818.5|10818.5|10817.9|68
1706673600000|2024-01-31 04:00:00|10819.3|10818.3|10819.4|10818.5|10819.4|10818.5|10818.8|10817.9|65
1706673900000|2024-01-31 04:05:00|10819.5|10818.6|10819.1|10818.2|10819.9|10819|10818.7|10817.8|71
1706674200000|2024-01-31 04:10:00|10818.8|10817.9|10820.6|10819.7|10820.7|10819.8|10818.7|10817.8|83
1706674500000|2024-01-31 04:15:00|10820.3|10819.4|10820|10819.4|10820.5|10819.6|10819.6|10818.8|49
1706674800000|2024-01-31 04:20:00|10819.9|10819.3|10819.5|10818.9|10820.3|10819.4|10819.3|10818.4|58
1706675100000|2024-01-31 04:25:00|10819.6|10819|10819.7|10818.8|10820.3|10819.7|10819.4|10818.7|63
1706675400000|2024-01-31 04:30:00|10819.6|10818.7|10819.7|10818.8|10819.8|10819.1|10819.3|10818.5|69
1706675700000|2024-01-31 04:35:00|10819.8|10818.9|10819.5|10818.9|10819.9|10819|10819.4|10818.5|52
1706676000000|2024-01-31 04:40:00|10819.8|10818.8|10821.3|10820.4|10821.3|10820.4|10819.6|10818.8|62
1706676300000|2024-01-31 04:45:00|10821.2|10820.3|10820|10819.1|10821.2|10820.4|10819.9|10819.1|52
1706676600000|2024-01-31 04:50:00|10820.1|10819.2|10820.5|10819.9|10820.6|10820|10819.9|10819.1|27
1706676900000|2024-01-31 04:55:00|10820.8|10820.3|10821|10820.4|10822.9|10822|10820.8|10820.3|99
1706677200000|2024-01-31 05:00:00|10820.9|10820.3|10820.9|10820.3|10821.5|10820.8|10820.3|10819.7|105
1706677500000|2024-01-31 05:05:00|10821|10820.4|10819.4|10818.8|10821.4|10820.8|10819.4|10818.8|52
1706677800000|2024-01-31 05:10:00|10819.5|10818.9|10820.1|10819.5|10820.1|10819.5|10819.4|10818.8|41
1706678100000|2024-01-31 05:15:00|10820|10819.4|10820.3|10819.7|10820.5|10819.9|10819.8|10819.2|43
1706678400000|2024-01-31 05:20:00|10820.1|10819.5|10819.9|10819.3|10820.2|10819.6|10819.4|10818.8|49
1706678700000|2024-01-31 05:25:00|10820|10819.4|10820.6|10819.7|10821.2|10820.3|10819.9|10819|53
1706679000000|2024-01-31 05:30:00|10820.1|10819.2|10819.3|10818.7|10820.1|10819.3|10818|10817.4|99
1706679300000|2024-01-31 05:35:00|10819.4|10818.8|10819.5|10818.9|10819.8|10819.2|10818.9|10818.3|77
1706679600000|2024-01-31 05:40:00|10819.3|10818.7|10820.3|10819.7|10820.6|10820|10819.3|10818.7|59
1706679900000|2024-01-31 05:45:00|10820.1|10819.5|10820.1|10819.5|10820.4|10819.8|10819.6|10819|53
1706680200000|2024-01-31 05:50:00|10820.2|10819.6|10820|10819.4|10820.8|10820.2|10819.6|10819|70
1706680500000|2024-01-31 05:55:00|10820.1|10819.5|10820.8|10820.2|10822.3|10821.7|10820.1|10819.5|85
1706680800000|2024-01-31 06:00:00|10820.9|10820.3|10821.6|10820.7|10822.6|10821.7|10820.5|10819.9|124
1706681100000|2024-01-31 06:05:00|10821.4|10820.5|10821.7|10820.8|10822.2|10821.3|10821.3|10820.5|81
1706681400000|2024-01-31 06:10:00|10821.6|10820.7|10818.8|10818.2|10821.7|10820.9|10818.8|10818.2|96
1706681700000|2024-01-31 06:15:00|10818.7|10818.1|10819.9|10819.3|10820.3|10819.4|10818.3|10817.7|83
1706682000000|2024-01-31 06:20:00|10819.8|10819.2|10818.7|10818.1|10820|10819.3|10818.1|10817.5|50
1706682300000|2024-01-31 06:25:00|10818.6|10818|10818.6|10817.7|10819|10818.2|10818|10817.2|119
1706682600000|2024-01-31 06:30:00|10818.5|10817.6|10817.4|10816.8|10819.2|10818.4|10817.3|10816.7|60
1706682900000|2024-01-31 06:35:00|10817.5|10816.9|10817.9|10817.3|10819.1|10818.4|10817.5|10816.9|64
1706683200000|2024-01-31 06:40:00|10817.8|10817.2|10818.4|10817.5|10818.8|10818.1|10816.7|10815.9|80
1706683500000|2024-01-31 06:45:00|10818.3|10817.4|10817.8|10817.2|10818.5|10817.9|10817.4|10816.6|90
1706683800000|2024-01-31 06:50:00|10817.6|10817|10816.9|10816|10817.8|10817.2|10816.6|10815.7|134
1706684100000|2024-01-31 06:55:00|10816.7|10815.8|10816.1|10815.2|10817.3|10816.4|10815.3|10814.6|101
1706684400000|2024-01-31 07:00:00|10816|10815.1|10816.8|10816.2|10817.6|10817|10815.5|10814.6|185
1706684700000|2024-01-31 07:05:00|10816.7|10816.1|10820.3|10819.7|10821.4|10820.8|10816.3|10815.7|178
1706685000000|2024-01-31 07:10:00|10820.2|10819.6|10820.4|10819.8|10820.5|10819.9|10818.3|10817.7|150
1706685300000|2024-01-31 07:15:00|10820.7|10820.1|10819.8|10819.2|10820.8|10820.2|10819.2|10818.6|108
1706685600000|2024-01-31 07:20:00|10819.7|10819.1|10818.4|10817.5|10820.5|10819.9|10817.7|10816.8|138
1706685900000|2024-01-31 07:25:00|10818.5|10817.6|10821.4|10820.8|10821.6|10820.8|10818|10817.4|141
1706686200000|2024-01-31 07:30:00|10821.3|10820.7|10820.5|10819.9|10822|10821.4|10819.7|10819.1|147
1706686500000|2024-01-31 07:35:00|10820.4|10819.8|10820.7|10820.1|10820.9|10820.3|10818.8|10818.2|125
1706686800000|2024-01-31 07:40:00|10820.6|10820|10818.9|10817.7|10820.6|10820|10817|10816.4|216
1706687100000|2024-01-31 07:45:00|10816.8|10817.6|10808.7|10808.1|10816.8|10817.6|10806.5|10805.9|523
1706687400000|2024-01-31 07:50:00|10808.6|10808|10811.7|10810.8|10812.7|10811.8|10807.6|10807|295
1706687700000|2024-01-31 07:55:00|10811.5|10810.6|10816.6|10815.7|10818.1|10817.2|10811.5|10810.6|323
1706688000000|2024-01-31 08:00:00|10816.5|10815.6|10814.2|10813.6|10819.8|10819|10813.7|10813.1|423
1706688300000|2024-01-31 08:05:00|10814|10813.4|10810.8|10810.2|10815.7|10815.1|10809.6|10809|283
1706688600000|2024-01-31 08:10:00|10810.7|10810.1|10812.8|10812.2|10813.5|10812.9|10810.3|10809.7|239
1706688900000|2024-01-31 08:15:00|10812.4|10811.8|10812.6|10811.7|10813.4|10812.7|10809.8|10809|343
1706689200000|2024-01-31 08:20:00|10812.5|10811.6|10820.2|10819.6|10820.2|10819.6|10812.5|10811.6|236
1706689500000|2024-01-31 08:25:00|10820.1|10819.5|10819|10818.4|10823.9|10823.3|10818.9|10818.3|304
1706689800000|2024-01-31 08:30:00|10818.9|10818.3|10823.3|10822.7|10824.6|10824|10818.5|10817.9|319
1706690100000|2024-01-31 08:35:00|10823.2|10822.6|10822.6|10821.7|10825|10824.1|10822.3|10821.4|269
1706690400000|2024-01-31 08:40:00|10822.5|10821.6|10824.5|10823.9|10826.2|10825.3|10821.5|10820.6|231
1706690700000|2024-01-31 08:45:00|10823.9|10823.3|10824|10823.1|10826.5|10825.9|10822.8|10822.2|274
1706691000000|2024-01-31 08:50:00|10823.9|10823|10821.5|10820.3|10824.6|10823.7|10817.4|10816.5|259
1706691300000|2024-01-31 08:55:00|10821.8|10820.6|10819.6|10818.5|10824.4|10823.8|10818.4|10817.8|304
1706691600000|2024-01-31 09:00:00|10819.5|10818.6|10829.5|10828.9|10833.9|10833|10816.7|10815.8|764
1706691900000|2024-01-31 09:05:00|10830.1|10829.5|10831.9|10831.3|10832.9|10832.3|10826|10825.4|411
1706692200000|2024-01-31 09:10:00|10832|10831.4|10833.2|10832.3|10835|10834.4|10830.9|10830.3|265
1706692500000|2024-01-31 09:15:00|10833.4|10832.5|10828.2|10827.6|10834.8|10834.2|10828.1|10827.5|329
1706692800000|2024-01-31 09:20:00|10827.8|10827.2|10832.9|10832.3|10833.9|10833.3|10827.4|10826.5|328
1706693100000|2024-01-31 09:25:00|10832.8|10832.2|10835.5|10834.9|10836.1|10835.5|10832.7|10832.1|299
1706693400000|2024-01-31 09:30:00|10835.6|10834.7|10832.7|10832.1|10837.1|10836.5|10832.7|10832.1|285
1706693700000|2024-01-31 09:35:00|10832.6|10832|10831.9|10831.3|10833|10832.4|10831|10830.4|242
1706694000000|2024-01-31 09:40:00|10832.1|10831.5|10832.1|10831.5|10833.2|10832.4|10829.9|10829.3|231
1706694300000|2024-01-31 09:45:00|10832|10831.4|10830.1|10829.5|10833|10832.4|10830.1|10829.5|252
1706694600000|2024-01-31 09:50:00|10830.2|10829.6|10825.3|10824.7|10830.3|10829.7|10824.9|10824.3|255
1706694900000|2024-01-31 09:55:00|10825.6|10824.6|10822.7|10822.1|10825.8|10825.2|10822.4|10821.5|333
1706695200000|2024-01-31 10:00:00|10822.6|10822|10825.1|10824.5|10825.7|10825.1|10822.6|10822|257
1706695500000|2024-01-31 10:05:00|10825.2|10824.6|10824|10823.4|10826.5|10825.9|10824|10823.4|208
1706695800000|2024-01-31 10:10:00|10823.9|10823.3|10826.6|10826|10827.9|10827.3|10823.9|10823.3|191
1706696100000|2024-01-31 10:15:00|10826.5|10825.9|10826.2|10825.6|10829.5|10828.9|10825.4|10824.8|182
1706696400000|2024-01-31 10:20:00|10826.1|10825.5|10826.6|10826|10826.9|10826.2|10823.4|10822.8|179
1706696700000|2024-01-31 10:25:00|10826.4|10825.8|10829.8|10829.2|10830.2|10829.6|10826.3|10825.7|200
1706697000000|2024-01-31 10:30:00|10830|10829.4|10830.1|10829.5|10830.2|10829.6|10827.7|10827.1|270
1706697300000|2024-01-31 10:35:00|10830.2|10829.6|10829.4|10828.5|10830.3|10829.6|10828.5|10827.9|190
1706697600000|2024-01-31 10:40:00|10829.3|10828.4|10828.9|10828|10830.4|10829.8|10828.1|10827.4|158
1706697900000|2024-01-31 10:45:00|10828.7|10828.1|10827.8|10827.2|10832|10831.2|10827.6|10827|239
1706698200000|2024-01-31 10:50:00|10827.7|10827.1|10822.2|10821.6|10827.8|10827.2|10821.8|10821.2|192
1706698500000|2024-01-31 10:55:00|10822.3|10821.7|10826|10825.1|10826.4|10825.8|10822.2|10821.6|196
1706698800000|2024-01-31 11:00:00|10826.4|10825.5|10828.9|10828|10829|10828.1|10825.8|10825.2|220
1706699100000|2024-01-31 11:05:00|10829|10828.1|10831.3|10830.7|10832|10831.4|10828.4|10827.5|188
1706699400000|2024-01-31 11:10:00|10831.4|10830.8|10834.7|10833.8|10835|10834.1|10830.9|10830.3|173
1706699700000|2024-01-31 11:15:00|10834.6|10833.7|10837.9|10837.3|10838.6|10838|10834.6|10833.7|202
1706700000000|2024-01-31 11:20:00|10838|10837.4|10840.6|10840|10840.7|10840.1|10837.6|10837|144
1706700300000|2024-01-31 11:25:00|10840.7|10840.1|10839.8|10839.2|10840.8|10840.2|10837.9|10837.3|167
1706700600000|2024-01-31 11:30:00|10839.7|10839.1|10840|10839.1|10840.4|10839.7|10839.1|10838.5|180
1706700900000|2024-01-31 11:35:00|10839.9|10839.4|10839.2|10838.6|10840.4|10839.7|10839|10838.3|138
1706701200000|2024-01-31 11:40:00|10839.3|10838.7|10837.2|10836.6|10839.3|10838.7|10836.6|10836|104
1706701500000|2024-01-31 11:45:00|10837.3|10836.7|10838.4|10837.8|10839.3|10838.7|10837.3|10836.7|126
1706701800000|2024-01-31 11:50:00|10837.9|10837.3|10838|10837.1|10839.1|10838.5|10836.9|10836.3|123
1706702100000|2024-01-31 11:55:00|10837.8|10836.9|10839.3|10838.7|10839.8|10839.2|10835.7|10835.1|158
1706702400000|2024-01-31 12:00:00|10839.5|10838.9|10837.7|10837.1|10843.3|10842.7|10837.2|10836.6|181
1706702700000|2024-01-31 12:05:00|10837.8|10837.2|10836.7|10836.1|10839.3|10838.7|10836.3|10835.7|92
1706703000000|2024-01-31 12:10:00|10837|10836.4|10838.9|10838|10840|10839.1|10836.2|10835.6|139
1706703300000|2024-01-31 12:15:00|10838.8|10837.9|10839.1|10838.5|10840.3|10839.4|10837.8|10837.2|188
1706703600000|2024-01-31 12:20:00|10839|10838.4|10835.6|10835|10839.1|10838.5|10835.6|10834.9|186
1706703900000|2024-01-31 12:25:00|10835.7|10835.1|10834.6|10834|10835.8|10835.2|10834.1|10833.5|141
1706704200000|2024-01-31 12:30:00|10834.7|10834.1|10836.7|10836.1|10837.7|10837.1|10834.6|10834|166
1706704500000|2024-01-31 12:35:00|10836.6|10836|10834.3|10833.7|10837.6|10837|10833.8|10833.2|134
1706704800000|2024-01-31 12:40:00|10834.6|10834|10837.9|10837.3|10838.9|10838.3|10834.1|10833.5|225
1706705100000|2024-01-31 12:45:00|10838|10837.4|10837.7|10837.1|10840.7|10840.1|10837|10836.4|226
1706705400000|2024-01-31 12:50:00|10837.6|10837|10837|10836.4|10838.5|10837.9|10836.1|10835.5|180
1706705700000|2024-01-31 12:55:00|10837.1|10836.2|10837.5|10836.4|10838.3|10837.7|10836.5|10835.8|233
1706706000000|2024-01-31 13:00:00|10837.6|10836.3|10836|10835.4|10840.2|10839.6|10835.1|10834.5|336
1706706300000|2024-01-31 13:05:00|10835.7|10835.1|10837.5|10836.9|10838.1|10837.5|10834.8|10834.2|295
1706706600000|2024-01-31 13:10:00|10837.3|10836.7|10840.2|10837.7|10841|10840.3|10837.3|10836.7|216
1706706900000|2024-01-31 13:15:00|10840.1|10837.5|10845.3|10844.7|10851.7|10849.4|10840.1|10837.5|684
1706707200000|2024-01-31 13:20:00|10845.8|10845.2|10847.1|10846.5|10851.5|10850.8|10843.8|10843.2|590
1706707500000|2024-01-31 13:25:00|10846.8|10846.2|10846.5|10844.3|10846.9|10846.3|10844|10843.4|371
1706707800000|2024-01-31 13:30:00|10847.9|10845.9|10852.4|10851.8|10858.5|10857.3|10846|10845.1|1146
1706708100000|2024-01-31 13:35:00|10852.8|10852.2|10851.6|10851|10853.2|10852.6|10847.1|10846.5|838
1706708400000|2024-01-31 13:40:00|10851.4|10850.8|10854.7|10854.1|10859.1|10858.5|10850.2|10849.6|640
1706708700000|2024-01-31 13:45:00|10854.5|10853.9|10857.7|10857.1|10862|10861.4|10853.3|10852.7|640
1706709000000|2024-01-31 13:50:00|10857.4|10856.8|10860.2|10859.6|10860.6|10860|10854.3|10853.7|535
1706709300000|2024-01-31 13:55:00|10860.3|10859.7|10857.9|10857.3|10863.3|10862.7|10857.9|10857.3|496
1706709600000|2024-01-31 14:00:00|10858|10857|10857.2|10856.3|10860.3|10859.7|10852.6|10852|699
1706709900000|2024-01-31 14:05:00|10857.3|10856.4|10863.3|10862.7|10863.5|10862.9|10854.6|10854|513
1706710200000|2024-01-31 14:10:00|10863.4|10862.8|10869.4|10868.8|10870.3|10869.5|10862.2|10861.6|593
1706710500000|2024-01-31 14:15:00|10868.8|10868.2|10864.3|10863.7|10869.5|10868.9|10863.9|10863.3|519
1706710800000|2024-01-31 14:20:00|10864.4|10863.8|10860.9|10860.3|10864.4|10863.8|10860.7|10860.1|287
1706711100000|2024-01-31 14:25:00|10861|10860.4|10865.6|10865|10866.3|10865.7|10860.5|10859.9|323
1706711400000|2024-01-31 14:30:00|10865.7|10865.1|10872.1|10871.5|10873.4|10872.5|10865.4|10864.8|589
1706711700000|2024-01-31 14:35:00|10872.3|10871.4|10876.8|10876.2|10877.9|10877.3|10869.6|10869|633
1706712000000|2024-01-31 14:40:00|10876.9|10876.3|10875.6|10874.7|10881.2|10880.6|10874.5|10873.7|533
1706712300000|2024-01-31 14:45:00|10875.7|10874.8|10877|10876.4|10879.8|10879.2|10872.2|10871.6|762
1706712600000|2024-01-31 14:50:00|10877.1|10876.2|10880.4|10879.8|10882|10881.4|10871.8|10870.9|791
1706712900000|2024-01-31 14:55:00|10880.3|10879.7|10880.3|10879.7|10886.9|10886.3|10880.1|10879.5|864
1706713200000|2024-01-31 15:00:00|10880.2|10879.6|10875|10874.1|10887.9|10887.3|10874.1|10873.5|788
1706713500000|2024-01-31 15:05:00|10874.7|10873.8|10875.5|10874.9|10878.1|10877.5|10872|10871.4|757
1706713800000|2024-01-31 15:10:00|10875.6|10875|10875.2|10874.6|10880.1|10879.5|10872.4|10871.8|717
1706714100000|2024-01-31 15:15:00|10875.1|10874.5|10875.3|10874.7|10880.9|10880.3|10872.3|10871.7|722
1706714400000|2024-01-31 15:20:00|10875.1|10874.5|10867.6|10866.7|10876.4|10875.8|10865.5|10864.6|756
1706714700000|2024-01-31 15:25:00|10867.2|10866.3|10864.4|10863.8|10869.2|10868.3|10863|10862.3|597
1706715000000|2024-01-31 15:30:00|10864.6|10864|10863.5|10862.6|10867.4|10866.7|10861|10860.1|687
1706715300000|2024-01-31 15:35:00|10863.4|10862.8|10860.7|10860.1|10864.2|10863.6|10859.6|10859|685
1706715600000|2024-01-31 15:40:00|10860.6|10859.8|10857.5|10856.9|10862.8|10862.2|10855.8|10855|655
1706715900000|2024-01-31 15:45:00|10857.4|10856.8|10862.5|10861.6|10862.7|10861.8|10855.8|10855.2|583
1706716200000|2024-01-31 15:50:00|10862.4|10861.5|10859.9|10859.3|10864.8|10864|10854.4|10853.8|809
1706716500000|2024-01-31 15:55:00|10860.2|10859.6|10861.6|10861|10863.2|10862.6|10857.1|10856.5|908
1706716800000|2024-01-31 16:00:00|10861.7|10861.1|10860.3|10859.7|10868.3|10867.5|10859.2|10858.6|951
1706717100000|2024-01-31 16:05:00|10860.2|10859.6|10857.4|10856.8|10860.4|10859.8|10855.8|10855|655
1706717400000|2024-01-31 16:10:00|10857.5|10856.9|10852.7|10851.8|10859.1|10858|10852.4|10851.5|605
1706717700000|2024-01-31 16:15:00|10852.6|10851.7|10852.1|10851.5|10857.6|10856.7|10852|10851.4|435
1706718000000|2024-01-31 16:20:00|10852.2|10851.6|10849.7|10849.1|10856.2|10855.6|10849.7|10849.1|523
1706718300000|2024-01-31 16:25:00|10849.4|10848.8|10847.3|10846.7|10849.7|10849.1|10845.2|10844.6|410
1706718600000|2024-01-31 16:30:00|10847.2|10846.6|10848.6|10848|10848.6|10848|10845.5|10844.8|456
1706718900000|2024-01-31 16:35:00|10848.7|10848.1|10848.3|10847.4|10849.5|10848.9|10845.8|10844.9|497
1706719200000|2024-01-31 16:40:00|10848.4|10847.5|10848.2|10847.6|10850.2|10849.6|10846.1|10845.5|403
1706719500000|2024-01-31 16:45:00|10848.3|10847.7|10853.5|10852.9|10853.5|10852.9|10847.6|10847|326
1706719800000|2024-01-31 16:50:00|10853.4|10852.8|10857.2|10856.6|10858.3|10857.7|10852.8|10852.2|355
1706720100000|2024-01-31 16:55:00|10857.1|10856.5|10854.8|10854.2|10857.5|10856.9|10854.3|10853.4|321
1706720400000|2024-01-31 17:00:00|10854.7|10854.1|10854.1|10853.5|10854.9|10854.3|10852.5|10851.9|289
1706720700000|2024-01-31 17:05:00|10853.9|10853.3|10851.1|10850.5|10854|10853.4|10850.2|10849.6|245
1706721000000|2024-01-31 17:10:00|10851|10850.4|10852.3|10851.7|10853.3|10852.7|10850.6|10850|222
1706721300000|2024-01-31 17:15:00|10852.6|10852|10847.5|10846.9|10852.9|10852.3|10847.5|10846.9|224
1706721600000|2024-01-31 17:20:00|10847.3|10846.7|10846.2|10845.6|10850.6|10850|10845.7|10845.1|300
1706721900000|2024-01-31 17:25:00|10846.3|10845.7|10844.3|10843.7|10849|10848.4|10842.2|10841.6|273
1706722200000|2024-01-31 17:30:00|10844.2|10843.6|10848.2|10847.6|10849.4|10848.8|10844.2|10843.6|259
1706722500000|2024-01-31 17:35:00|10848.1|10847.5|10849.8|10849.2|10849.9|10849.3|10846.8|10846.2|200
1706722800000|2024-01-31 17:40:00|10849.9|10849.3|10851.1|10850.5|10851.4|10850.7|10848.2|10847.6|184
1706723100000|2024-01-31 17:45:00|10851.2|10850.6|10848.3|10847.7|10852.5|10851.7|10847.9|10847.3|279
1706723400000|2024-01-31 17:50:00|10848.4|10847.8|10850.8|10850.2|10851.1|10850.5|10847.7|10847.1|229
1706723700000|2024-01-31 17:55:00|10850.9|10850.3|10850|10849.4|10851.9|10851.3|10848.8|10848.2|186
1706724000000|2024-01-31 18:00:00|10849.8|10849.2|10849.7|10849.1|10850.7|10850.1|10848.1|10847.5|254
1706724300000|2024-01-31 18:05:00|10850.1|10849.5|10851.5|10850.9|10852.9|10852.3|10849.8|10849.2|233
1706724600000|2024-01-31 18:10:00|10851.6|10851|10849.1|10848.5|10851.8|10851.2|10848.1|10847.5|199
1706724900000|2024-01-31 18:15:00|10849|10848.4|10849|10848.4|10850.6|10850|10848.8|10848.2|161
1706725200000|2024-01-31 18:20:00|10849.2|10848.6|10846.4|10845.8|10849.2|10848.6|10845.7|10844.8|332
1706725500000|2024-01-31 18:25:00|10846.3|10845.7|10848.2|10847.6|10849.1|10848.5|10846.3|10845.7|267
1706725800000|2024-01-31 18:30:00|10848|10847.4|10848.9|10848.3|10850.2|10849.6|10847.2|10846.6|278
1706726100000|2024-01-31 18:35:00|10849.2|10848.6|10846.9|10846.3|10849.2|10848.6|10845.6|10845|252
1706726400000|2024-01-31 18:40:00|10847|10846.1|10848.4|10847.8|10848.9|10848.3|10845.2|10844.6|176
1706726700000|2024-01-31 18:45:00|10848.3|10847.7|10846.2|10845.6|10848.8|10847.9|10844.2|10843.5|254
1706727000000|2024-01-31 18:50:00|10846.5|10845.8|10844.8|10844.2|10846.9|10846.3|10844.3|10843.6|212
1706727300000|2024-01-31 18:55:00|10844.7|10844.1|10849.7|10843.7|10850.6|10846.5|10844.7|10843.1|489
1706727600000|2024-01-31 19:00:00|10850|10844|10825.1|10824.2|10862.3|10856.3|10816.4|10815.5|2180
1706727900000|2024-01-31 19:05:00|10824.6|10823.7|10832.6|10831.7|10833.5|10832.6|10820.6|10819.7|1600
1706728200000|2024-01-31 19:10:00|10832.8|10831.9|10831.9|10831|10837.3|10836.4|10825.5|10824.6|1306
1706728500000|2024-01-31 19:15:00|10832.1|10831.2|10832.5|10831.6|10837.2|10836.3|10828.5|10827.6|1123
1706728800000|2024-01-31 19:20:00|10832.3|10831.4|10831.2|10830.3|10834.9|10834|10823.9|10823|996
1706729100000|2024-01-31 19:25:00|10831|10830.1|10831.8|10830.9|10834.3|10833.4|10830.2|10829.3|881
1706729400000|2024-01-31 19:30:00|10831.9|10831|10837.5|10836.6|10843.9|10843|10825.5|10824.6|1619
1706729700000|2024-01-31 19:35:00|10837.2|10836.3|10857.2|10856.2|10861.8|10860.9|10831.5|10830.6|2068
1706730000000|2024-01-31 19:40:00|10857.3|10856.1|10857.9|10857|10864.7|10863.8|10849.9|10849|1922
1706730300000|2024-01-31 19:45:00|10858.1|10857.2|10856.4|10855.5|10864.6|10863.7|10855.7|10854.8|1495
1706730600000|2024-01-31 19:50:00|10856.6|10855.7|10851.6|10850.7|10857.7|10856.8|10845.2|10844.3|1435
1706730900000|2024-01-31 19:55:00|10851.4|10850.5|10840.9|10840|10853.1|10852.2|10837.8|10836.9|1318
1706731200000|2024-01-31 20:00:00|10841.5|10840.6|10804.8|10804|10842.4|10841.5|10796.9|10796|1846
1706731500000|2024-01-31 20:05:00|10804.7|10803.9|10810.8|10809.8|10812.3|10811.1|10798.1|10797.2|1959
1706731800000|2024-01-31 20:10:00|10810.7|10809.7|10813.1|10812.2|10814.7|10813.9|10804.3|10803.4|1841
1706732100000|2024-01-31 20:15:00|10812.9|10812.1|10811.3|10810.4|10818.6|10817.7|10808.4|10807.5|1442
1706732400000|2024-01-31 20:20:00|10811.6|10810.7|10807|10806.1|10815.6|10814.7|10806.8|10805.9|1234
1706732700000|2024-01-31 20:25:00|10806.4|10805.5|10803.4|10802.5|10810.6|10809.7|10803|10802.1|1100
1706733000000|2024-01-31 20:30:00|10803|10802.1|10798.1|10797.2|10803|10802.1|10795.4|10794.5|921
1706733300000|2024-01-31 20:35:00|10798.2|10797.3|10803.4|10802.5|10804.1|10803.2|10796.3|10795.4|885
1706733600000|2024-01-31 20:40:00|10803.3|10802.4|10804.3|10803.4|10808.9|10808|10802.8|10801.9|677
1706733900000|2024-01-31 20:45:00|10804.5|10803.6|10803.1|10802.2|10807.6|10806.7|10802.9|10802|610
1706734200000|2024-01-31 20:50:00|10803|10802.1|10805.5|10804.6|10805.5|10804.6|10800.6|10799.7|743
1706734500000|2024-01-31 20:55:00|10805.9|10805|10808.2|10807.3|10808.6|10807.7|10805.3|10804.4|616
1706734800000|2024-01-31 21:00:00|10808.4|10807.5|10811.6|10810.7|10812|10811.1|10806.5|10805.6|485
1706735100000|2024-01-31 21:05:00|10811.3|10810.4|10810.1|10809.2|10812.6|10811.7|10809.1|10808.2|392
1706735400000|2024-01-31 21:10:00|10810|10809.1|10806.5|10805.6|10810.6|10809.7|10806|10805.1|281
1706735700000|2024-01-31 21:15:00|10806.4|10805.5|10813|10812.1|10813.2|10812.3|10806|10805.1|248
1706736000000|2024-01-31 21:20:00|10812.8|10811.9|10815|10814.1|10815.7|10814.8|10812.8|10811.9|263
1706736300000|2024-01-31 21:25:00|10814.9|10814|10812.4|10811.5|10815.6|10814.7|10812.3|10811.4|164
1706736600000|2024-01-31 21:30:00|10812.5|10811.6|10813.3|10812.4|10813.5|10812.6|10811|10810.1|166
1706736900000|2024-01-31 21:35:00|10813.2|10812.3|10818.9|10818|10819.7|10818.8|10813.2|10812.3|253
1706737200000|2024-01-31 21:40:00|10819|10818.1|10814.7|10813.8|10819.3|10818.4|10814.7|10813.8|191
1706737500000|2024-01-31 21:45:00|10814.6|10813.7|10814.3|10813.4|10815.2|10814.3|10812.6|10811.7|236
1706737800000|2024-01-31 21:50:00|10814.5|10813.6|10818.6|10817.7|10818.8|10817.9|10814|10813.1|402
1706738100000|2024-01-31 21:55:00|10818.9|10817.4|10820|10816.7|10820.4|10818.9|10818.3|10816.1|351
1706738400000|2024-01-31 22:00:00|10820.1|10816.8|10819.5|10815.2|10821|10816.8|10819.5|10814.4|24
1706738700000|2024-01-31 22:05:00|10818.3|10814.5|10818.3|10815|10818.4|10815.4|10818.3|10814.5|11
1706739000000|2024-01-31 22:10:00|10818.6|10814.9|10820.5|10817.3|10820.8|10817.4|10818.5|10814.9|26
1706739300000|2024-01-31 22:15:00|10820.6|10817.4|10820.7|10818|10821.2|10818|10820.5|10817.4|18
1706739600000|2024-01-31 22:20:00|10820.4|10817.9|10821|10817.9|10821|10818|10820.3|10817.4|27
1706739900000|2024-01-31 22:25:00|10820.8|10817.7|10820.5|10818.1|10820.9|10818.1|10820.2|10817.3|15
1706740200000|2024-01-31 22:30:00|10820.6|10818.2|10820.5|10817.7|10821.6|10819.2|10820.3|10815.7|44
1706740500000|2024-01-31 22:35:00|10821|10817.9|10820.7|10817.6|10821|10817.9|10820.4|10817.4|22
1706740800000|2024-01-31 22:40:00|10820.6|10817.5|10818.2|10814.8|10820.6|10817.7|10818.2|10814.6|25
1706741100000|2024-01-31 22:45:00|10817.7|10813.9|10815.6|10811.2|10817.9|10814.2|10813.7|10807.1|135
1706741400000|2024-01-31 22:50:00|10815.5|10811.1|10815.6|10812.3|10817.1|10812.5|10815.1|10811.1|72
1706741700000|2024-01-31 22:55:00|10815|10812.4|10814.7|10813.1|10815.9|10813.5|10814.7|10812.3|27
1706742000000|2024-01-31 23:00:00|10815.1|10812.9|10814.7|10813|10818.9|10816|10814.6|10811.3|246
1706742300000|2024-01-31 23:05:00|10814.4|10813.3|10815.4|10814.5|10815.8|10814.9|10813.9|10813|47
1706742600000|2024-01-31 23:10:00|10815.3|10814.4|10814.5|10813.6|10815.4|10814.5|10814.1|10813.2|44
1706742900000|2024-01-31 23:15:00|10814.1|10813.2|10813.6|10812.7|10814.6|10813.7|10813|10812.1|33
1706743200000|2024-01-31 23:20:00|10813.5|10812.6|10811|10810.1|10813.6|10812.7|10810.6|10809.7|83
1706743500000|2024-01-31 23:25:00|10811.2|10810.3|10810.2|10809.6|10812|10811.1|10809.9|10809|64
1706743800000|2024-01-31 23:30:00|10810.1|10809.2|10809.3|10808.4|10810.1|10809.2|10809.3|10808.4|69
1706744100000|2024-01-31 23:35:00|10809.2|10808.6|10811.2|10810.3|10811.5|10810.6|10809.2|10808.6|52
1706744400000|2024-01-31 23:40:00|10811.4|10810.5|10810.8|10809.9|10811.6|10810.7|10810.7|10809.8|50
1706744700000|2024-01-31 23:45:00|10810.7|10809.8|10811.1|10810.2|10811.5|10810.6|10810.6|10809.7|69
1706745000000|2024-01-31 23:50:00|10811|10810.1|10808.4|10807.5|10811.1|10810.2|10807.9|10807.3|80
1706745300000|2024-01-31 23:55:00|10808.3|10807.4|10804.4|10803.5|10808.3|10807.4|10803.6|10802.8|108
1706745600000|2024-02-01 00:00:00|10804.5|10803.6|10806.1|10805.2|10806.3|10805.4|10803.6|10802.8|128
1706745900000|2024-02-01 00:05:00|10805.6|10804.7|10803.9|10803|10807.1|10806.2|10803.2|10802.5|164
1706746200000|2024-02-01 00:10:00|10803.8|10802.9|10803.4|10802.5|10804.2|10803.3|10802.8|10801.9|145
1706746500000|2024-02-01 00:15:00|10803.2|10802.3|10804.7|10803.8|10806.4|10805.5|10802.4|10801.5|178
1706746800000|2024-02-01 00:20:00|10804.8|10803.9|10807.7|10806.8|10808|10807.1|10804.6|10803.7|160
1706747100000|2024-02-01 00:25:00|10807.6|10806.7|10810.3|10809.4|10810.5|10809.8|10807.4|10806.5|152
1706747400000|2024-02-01 00:30:00|10810.2|10809.3|10811.3|10810.4|10811.9|10811|10809.7|10808.8|168
1706747700000|2024-02-01 00:35:00|10811.6|10811|10812.1|10811.2|10812.4|10811.8|10810.3|10809.7|164
1706748000000|2024-02-01 00:40:00|10812.2|10811.3|10813.8|10813.2|10814.3|10813.4|10811.7|10810.8|180
1706748300000|2024-02-01 00:45:00|10813.6|10813|10812.4|10811.8|10814.4|10813.8|10811.9|10811.3|93
1706748600000|2024-02-01 00:50:00|10812.3|10811.7|10814.1|10813.5|10814.2|10813.6|10812|10811.4|166
1706748900000|2024-02-01 00:55:00|10814.9|10814|10808.6|10808|10814.9|10814.2|10808.5|10807.9|130
1706749200000|2024-02-01 01:00:00|10808.7|10808.1|10808.2|10807.6|10808.7|10808.1|10806.2|10805.6|214
1706749500000|2024-02-01 01:05:00|10808.1|10807.5|10806.1|10805.5|10808.1|10807.5|10804.9|10804.3|159
1706749800000|2024-02-01 01:10:00|10806.3|10805.7|10810.8|10809.9|10811.5|10810.9|10806|10805.4|187
1706750100000|2024-02-01 01:15:00|10810.7|10809.8|10809.1|10808.2|10813|10812.1|10809.1|10808.2|182
1706750400000|2024-02-01 01:20:00|10809|10808.1|10812.1|10811.5|10812.6|10812|10809|10808.1|217
1706750700000|2024-02-01 01:25:00|10811.9|10811.3|10810.3|10809.7|10812.6|10811.7|10809.9|10809|103
1706751000000|2024-02-01 01:30:00|10810.4|10809.8|10809.7|10809.1|10810.7|10810.1|10807.1|10806.5|194
1706751300000|2024-02-01 01:35:00|10810.2|10809.6|10807.9|10807.3|10810.3|10809.7|10807.3|10806.7|175
1706751600000|2024-02-01 01:40:00|10808.1|10807.5|10809.7|10808.8|10809.8|10809.1|10807.9|10807.3|114
1706751900000|2024-02-01 01:45:00|10809.4|10808.5|10808.9|10808.3|10810.8|10809.9|10808.8|10808.2|155
1706752200000|2024-02-01 01:50:00|10808.8|10808.2|10807.1|10806.5|10809.7|10809.1|10806.9|10806.3|109
1706752500000|2024-02-01 01:55:00|10807.2|10806.6|10809.3|10808.7|10810.4|10809.8|10807.2|10806.5|154
1706752800000|2024-02-01 02:00:00|10809|10808.4|10810.9|10810|10811.5|10810.9|10808.8|10808.2|96
1706753100000|2024-02-01 02:05:00|10810.7|10810.1|10814.5|10813.6|10815.9|10815|10810.7|10810.1|202
1706753400000|2024-02-01 02:10:00|10814.7|10813.8|10817.3|10816.4|10819.4|10818.1|10814.4|10813.5|223
1706753700000|2024-02-01 02:15:00|10817.5|10816.6|10818.6|10817.7|10819.1|10818.4|10816.7|10816.1|246
1706754000000|2024-02-01 02:20:00|10818.5|10817.6|10819|10818.4|10819.6|10819|10818.3|10817.4|167
1706754300000|2024-02-01 02:25:00|10818.7|10818.1|10817.9|10817.3|10819.3|10818.7|10817.4|10816.8|91
1706754600000|2024-02-01 02:30:00|10818|10817.4|10819.4|10818.5|10819.4|10818.5|10817.8|10816.9|150
1706754900000|2024-02-01 02:35:00|10819.5|10818.6|10820.2|10819.6|10820.9|10820.3|10818.2|10817.3|124
1706755200000|2024-02-01 02:40:00|10820.1|10819.5|10822.3|10821.4|10822.4|10821.6|10819.9|10819.3|167
1706755500000|2024-02-01 02:45:00|10822.2|10821.3|10820.8|10819.9|10822.3|10821.4|10820.7|10819.8|120
1706755800000|2024-02-01 02:50:00|10820.9|10820|10820.3|10819.4|10820.9|10820|10819.4|10818.5|148
1706756100000|2024-02-01 02:55:00|10820.1|10819.2|10819.6|10819|10821.5|10820.9|10819.6|10819|105
1706756400000|2024-02-01 03:00:00|10819.5|10818.9|10819.1|10818.5|10820.2|10819.6|10819.1|10818.4|94
1706756700000|2024-02-01 03:05:00|10819.6|10819|10819.5|10818.9|10821.2|10820.6|10819.5|10818.9|100
1706757000000|2024-02-01 03:10:00|10819.6|10819|10820|10819.4|10820.3|10819.7|10818.6|10817.8|89
1706757300000|2024-02-01 03:15:00|10820.1|10819.5|10818.6|10818|10820.3|10819.7|10818.2|10817.3|84
1706757600000|2024-02-01 03:20:00|10818.7|10818.1|10816.8|10816.2|10818.8|10818.2|10816.5|10815.7|103
1706757900000|2024-02-01 03:25:00|10816.7|10816.1|10814.7|10813.8|10816.8|10816.1|10814.1|10813.3|117
1706758200000|2024-02-01 03:30:00|10814.6|10813.7|10813.8|10813.2|10814.7|10814|10813.2|10812.6|83
1706758500000|2024-02-01 03:35:00|10813.9|10813|10811.5|10810.9|10813.9|10813|10811.3|10810.7|108
1706758800000|2024-02-01 03:40:00|10811.4|10810.8|10813.5|10812.9|10814.1|10813.5|10811.4|10810.8|112
1706759100000|2024-02-01 03:45:00|10813.2|10812.6|10814.6|10813.7|10815.4|10814.5|10813.1|10812.5|107
1706759400000|2024-02-01 03:50:00|10814.7|10813.8|10813.3|10812.4|10815.2|10814.3|10813.1|10812.4|81
1706759700000|2024-02-01 03:55:00|10813.2|10812.3|10812.1|10811.5|10813.6|10812.7|10811.9|10811.3|98
1706760000000|2024-02-01 04:00:00|10812|10811.4|10811.5|10810.9|10813.1|10812.4|10811.5|10810.7|71
1706760300000|2024-02-01 04:05:00|10811.6|10810.6|10812.2|10811.3|10812.6|10811.8|10811.4|10810.5|73
1706760600000|2024-02-01 04:10:00|10812.3|10811.4|10811.6|10811|10812.7|10811.8|10811.3|10810.5|87
1706760900000|2024-02-01 04:15:00|10811.5|10810.9|10813.9|10813|10814.2|10813.3|10810.7|10809.8|145
1706761200000|2024-02-01 04:20:00|10813.4|10812.5|10810.6|10809.7|10813.7|10812.8|10810.4|10809.6|94
1706761500000|2024-02-01 04:25:00|10810.7|10809.8|10810|10809.4|10811|10810.3|10809.8|10809.2|76
1706761800000|2024-02-01 04:30:00|10809.9|10809.3|10808.1|10807.5|10809.9|10809.3|10807.9|10807.3|90
1706762100000|2024-02-01 04:35:00|10808.2|10807.6|10808.4|10807.8|10808.7|10808.1|10807.8|10807.2|86
1706762400000|2024-02-01 04:40:00|10808.5|10807.9|10808.3|10807.4|10808.8|10808.2|10808.2|10807.3|26
1706762700000|2024-02-01 04:45:00|10808.1|10807.2|10807.2|10806.6|10809.7|10808.8|10807.1|10806.5|90
1706763000000|2024-02-01 04:50:00|10807.1|10806.5|10807.1|10806.5|10808|10807.4|10805.6|10805|129
1706763300000|2024-02-01 04:55:00|10807|10806.4|10808|10807.4|10808.3|10807.6|10807|10806.4|58
1706763600000|2024-02-01 05:00:00|10807.9|10807.3|10806|10805.4|10807.9|10807.3|10805.9|10805.3|97
1706763900000|2024-02-01 05:05:00|10805.8|10805.2|10804.6|10803.7|10806|10805.4|10804|10803.3|87
1706764200000|2024-02-01 05:10:00|10804.5|10803.9|10806.1|10805.5|10806.3|10805.6|10804.3|10803.7|84
1706764500000|2024-02-01 05:15:00|10806|10805.4|10807|10806.1|10807.2|10806.5|10805.5|10804.9|75
1706764800000|2024-02-01 05:20:00|10806.9|10806|10806.8|10805.9|10807.3|10806.4|10805.9|10805|89
1706765100000|2024-02-01 05:25:00|10806.7|10805.8|10805.6|10804.7|10806.9|10806.2|10804.8|10803.9|107
1706765400000|2024-02-01 05:30:00|10805.5|10804.6|10804.9|10804.3|10806.2|10805.6|10804.8|10804.2|85
1706765700000|2024-02-01 05:35:00|10805|10804.4|10803.5|10802.9|10805|10804.4|10803.1|10802.5|97
1706766000000|2024-02-01 05:40:00|10803.6|10803|10804.9|10804.3|10805|10804.4|10803.4|10802.8|86
1706766300000|2024-02-01 05:45:00|10804.8|10804.2|10805.3|10804.7|10805.7|10805.1|10804.3|10803.7|97
1706766600000|2024-02-01 05:50:00|10805.1|10804.5|10804.5|10803.9|10806.2|10805.3|10804.4|10803.8|97
1706766900000|2024-02-01 05:55:00|10804.4|10803.8|10803.1|10802.5|10804.8|10804.2|10803.1|10802.5|92
1706767200000|2024-02-01 06:00:00|10803|10802.4|10803.5|10802.6|10803.8|10802.9|10802.7|10802|117
1706767500000|2024-02-01 06:05:00|10803.4|10802.5|10804.3|10803.4|10804.3|10803.4|10802.9|10802|130
1706767800000|2024-02-01 06:10:00|10804.9|10804.3|10803.7|10803.1|10805.4|10804.8|10803.4|10802.8|119
1706768100000|2024-02-01 06:15:00|10803.8|10803.2|10800.4|10799.8|10804.2|10803.6|10800.3|10799.7|94
1706768400000|2024-02-01 06:20:00|10800.5|10799.9|10801.8|10801.2|10802.1|10801.5|10800.3|10799.7|99
1706768700000|2024-02-01 06:25:00|10801.7|10801.1|10800.6|10800|10803.3|10802.4|10800.2|10799.6|156
1706769000000|2024-02-01 06:30:00|10800.5|10799.9|10800.5|10799.9|10801.6|10801|10800|10799.1|137
1706769300000|2024-02-01 06:35:00|10801|10800.4|10801.1|10800.5|10802.1|10801.5|10800.3|10799.5|121
1706769600000|2024-02-01 06:40:00|10801.8|10801.2|10802.1|10801.5|10804.7|10804|10801.8|10801.2|111
1706769900000|2024-02-01 06:45:00|10801.8|10801.2|10801.5|10800.9|10802.4|10801.8|10800.6|10800|104
1706770200000|2024-02-01 06:50:00|10801.4|10800.8|10801.5|10800.9|10801.9|10801|10800.8|10799.9|116
1706770500000|2024-02-01 06:55:00|10801.4|10800.8|10796.4|10795.8|10801.7|10801.1|10794.1|10793.5|228
1706770800000|2024-02-01 07:00:00|10795.9|10795.3|10795.9|10795.3|10797.6|10797|10793.7|10793|346
1706771100000|2024-02-01 07:05:00|10795.8|10795.2|10793.6|10793|10795.9|10795.3|10793.4|10792.8|177
1706771400000|2024-02-01 07:10:00|10793.5|10792.9|10791.9|10791.3|10793.6|10793|10791.1|10790.5|222
1706771700000|2024-02-01 07:15:00|10792|10791.4|10787.1|10786.2|10792.3|10791.7|10786.1|10785.2|298
1706772000000|2024-02-01 07:20:00|10787.3|10786.7|10784.9|10784.3|10787.6|10786.9|10784.5|10783.9|291
1706772300000|2024-02-01 07:25:00|10784.8|10784.2|10784.4|10783.8|10787.5|10786.6|10784.4|10783.8|299
1706772600000|2024-02-01 07:30:00|10784.5|10783.9|10789|10788.4|10789|10788.4|10784.3|10783.7|267
1706772900000|2024-02-01 07:35:00|10788.7|10788.1|10787.2|10786.6|10788.9|10788.3|10786.1|10785.5|261
1706773200000|2024-02-01 07:40:00|10787.4|10786.8|10785.4|10784.8|10789.9|10789.2|10784.9|10784.3|229
1706773500000|2024-02-01 07:45:00|10785.5|10784.9|10787.8|10787.2|10788.4|10787.8|10784.2|10783.6|249
1706773800000|2024-02-01 07:50:00|10787.9|10787.3|10791.2|10790.6|10791.6|10791|10786.9|10786.3|285
1706774100000|2024-02-01 07:55:00|10790.9|10790.3|10793.7|10793.1|10794.6|10794|10790.8|10789.9|428
1706774400000|2024-02-01 08:00:00|10793.6|10793|10786.7|10785.8|10794.4|10793.7|10786.6|10785.7|415
1706774700000|2024-02-01 08:05:00|10786.8|10785.9|10783.6|10783|10787.1|10786.4|10782|10781.4|376
1706775000000|2024-02-01 08:10:00|10783.5|10782.9|10786.3|10785.4|10787.1|10786.2|10781.6|10780.8|376
1706775300000|2024-02-01 08:15:00|10786.4|10785.5|10785.1|10784.5|10788.2|10787.6|10784|10783.4|316
1706775600000|2024-02-01 08:20:00|10785.2|10784.6|10786.1|10785.5|10789.8|10789.2|10783.6|10783|317
1706775900000|2024-02-01 08:25:00|10786.3|10785.7|10783.3|10782.7|10789.1|10788.5|10783.2|10782.6|260
1706776200000|2024-02-01 08:30:00|10783|10782.4|10780.9|10780.3|10783.7|10783|10780.3|10779.7|347
1706776500000|2024-02-01 08:35:00|10780.8|10780.2|10785.4|10784.8|10785.6|10785|10780.3|10779.7|395
1706776800000|2024-02-01 08:40:00|10785.5|10784.9|10786.5|10785.9|10787.3|10786.7|10783.6|10782.9|345
1706777100000|2024-02-01 08:45:00|10787.2|10786.3|10789.5|10788.6|10791.8|10791.2|10786.3|10785.6|404
1706777400000|2024-02-01 08:50:00|10789.6|10788.7|10787.2|10786.3|10791.1|10790.3|10785.6|10784.8|342
1706777700000|2024-02-01 08:55:00|10787.1|10786.2|10792.3|10791.4|10792.5|10791.6|10786.6|10785.7|296
1706778000000|2024-02-01 09:00:00|10792.1|10791.2|10787.6|10787|10792.5|10791.9|10787.3|10786.7|389
1706778300000|2024-02-01 09:05:00|10787.5|10786.9|10792.7|10792.1|10792.8|10792.2|10787|10786.4|315
1706778600000|2024-02-01 09:10:00|10793.1|10792.5|10793.3|10792.4|10793.6|10793|10791.3|10790.7|262
1706778900000|2024-02-01 09:15:00|10793|10792.1|10792|10791.4|10795.1|10794.5|10791.9|10791.3|267
1706779200000|2024-02-01 09:20:00|10791.8|10791.2|10794.6|10794|10795.2|10794.5|10791|10790.4|264
1706779500000|2024-02-01 09:25:00|10794.7|10793.8|10798.9|10798|10799.9|10799|10794.5|10793.8|177
1706779800000|2024-02-01 09:30:00|10798.7|10797.8|10797.7|10797.1|10800.3|10799.7|10796.8|10796.2|254
1706780100000|2024-02-01 09:35:00|10797.8|10797.2|10798|10797.4|10798.7|10798.1|10796.8|10796.2|255
1706780400000|2024-02-01 09:40:00|10797.9|10797.3|10794.6|10794|10798.5|10797.9|10794.3|10793.7|289
1706780700000|2024-02-01 09:45:00|10794.7|10794.1|10797|10796.4|10797.7|10797.1|10794.7|10794.1|220
1706781000000|2024-02-01 09:50:00|10797.6|10797|10798.6|10798|10802.2|10801.4|10797.2|10796.6|189
1706781300000|2024-02-01 09:55:00|10798.5|10797.9|10800.2|10797.8|10800.2|10799.5|10796.3|10795.7|192
1706781600000|2024-02-01 10:00:00|10800.4|10798|10799.9|10799.3|10802.9|10800.6|10795.9|10795.3|316
1706781900000|2024-02-01 10:05:00|10799.8|10799.2|10801.5|10800.9|10801.9|10801.3|10797.8|10797.2|224
1706782200000|2024-02-01 10:10:00|10801.4|10800.8|10801.8|10801.2|10803.2|10802.6|10799.5|10798.9|215
1706782500000|2024-02-01 10:15:00|10801.7|10801.1|10797.6|10797|10802.2|10801.6|10795.8|10794.9|265
1706782800000|2024-02-01 10:20:00|10797.7|10797.1|10799.2|10798.6|10802.2|10801.6|10797.5|10796.9|218
1706783100000|2024-02-01 10:25:00|10799.3|10798.7|10796.9|10796.3|10799.3|10798.7|10795.4|10794.8|254
1706783400000|2024-02-01 10:30:00|10796.5|10795.9|10798.5|10797.9|10798.6|10798|10795.7|10795.1|168
1706783700000|2024-02-01 10:35:00|10798.6|10798|10797.9|10797.3|10800.2|10799.6|10796.5|10795.9|208
1706784000000|2024-02-01 10:40:00|10797.8|10797.2|10797.3|10796.7|10799.2|10798.6|10794.9|10794.1|247
1706784300000|2024-02-01 10:45:00|10797.2|10796.6|10794.6|10794|10798.5|10797.9|10794.5|10793.9|217
1706784600000|2024-02-01 10:50:00|10794.7|10793.8|10795|10794.4|10796.2|10795.6|10792.8|10792.2|219
1706784900000|2024-02-01 10:55:00|10794.8|10794.2|10793.5|10792.9|10794.8|10794.2|10791.8|10791.2|232
1706785200000|2024-02-01 11:00:00|10793.6|10793|10796.5|10795.9|10796.7|10796.1|10793.1|10792.5|220
1706785500000|2024-02-01 11:05:00|10796.4|10795.8|10794.7|10794.1|10797.3|10796.7|10794.3|10793.7|147
1706785800000|2024-02-01 11:10:00|10794.9|10794.3|10794.6|10794|10796.1|10795.5|10793.2|10792.6|168
1706786100000|2024-02-01 11:15:00|10794.1|10793.5|10796.7|10796.1|10797.3|10796.6|10793.6|10793|268
1706786400000|2024-02-01 11:20:00|10796.6|10796|10802.7|10802.1|10804.1|10803.5|10796.6|10796|249
1706786700000|2024-02-01 11:25:00|10802.6|10802|10806.2|10805.6|10807.3|10806.7|10802.2|10801.6|244
1706787000000|2024-02-01 11:30:00|10806.1|10805.5|10806.3|10805.4|10807.6|10806.7|10803.8|10802.9|243
1706787300000|2024-02-01 11:35:00|10806.2|10805.3|10809.5|10808.6|10810.8|10809.9|10805.7|10804.8|262
1706787600000|2024-02-01 11:40:00|10809.4|10808.5|10807.8|10807.2|10809.4|10808.5|10805.3|10804.7|200
1706787900000|2024-02-01 11:45:00|10807.7|10807.1|10809.1|10808.5|10809.7|10809.1|10806.5|10805.9|230
1706788200000|2024-02-01 11:50:00|10809.3|10808.7|10812.4|10811.8|10813.7|10813.1|10807.6|10807|248
1706788500000|2024-02-01 11:55:00|10812.5|10811.9|10808.9|10807.9|10812.6|10812|10808.5|10807.9|278
1706788800000|2024-02-01 12:00:00|10808.8|10807.8|10810|10809.4|10814.3|10813.7|10806.1|10805.1|691
1706789100000|2024-02-01 12:05:00|10809.9|10809.3|10811.7|10811.1|10812.3|10811.7|10807.4|10806.8|385
1706789400000|2024-02-01 12:10:00|10811.6|10811|10812.4|10811.8|10814.1|10813.5|10811.2|10810.6|218
1706789700000|2024-02-01 12:15:00|10812.5|10811.9|10817.3|10816.7|10817.4|10816.8|10811|10810.4|243
1706790000000|2024-02-01 12:20:00|10817.2|10816.6|10811.4|10810.5|10817.2|10816.6|10811.3|10810.4|316
1706790300000|2024-02-01 12:25:00|10811.3|10810.4|10815|10814.4|10815|10814.4|10811.3|10810.4|310
1706790600000|2024-02-01 12:30:00|10815.1|10814.5|10809.7|10809.1|10816.2|10815.6|10809.7|10809.1|339
1706790900000|2024-02-01 12:35:00|10809.5|10808.9|10813.5|10812.9|10813.6|10813|10808.3|10807.6|332
1706791200000|2024-02-01 12:40:00|10813.6|10813|10818.2|10817.6|10818.2|10817.6|10813|10812.4|355
1706791500000|2024-02-01 12:45:00|10818.3|10817.7|10817.7|10816.8|10820.2|10819.6|10816.4|10815.5|358
1706791800000|2024-02-01 12:50:00|10817.6|10816.7|10817.9|10817.3|10818.7|10818.1|10815.1|10814.5|325
1706792100000|2024-02-01 12:55:00|10818|10817.4|10815.6|10815|10819.1|10818.2|10813.5|10812.9|364
1706792400000|2024-02-01 13:00:00|10815.5|10814.9|10813.2|10812.6|10817.7|10817.1|10812.8|10812.2|410
1706792700000|2024-02-01 13:05:00|10813.3|10812.7|10813.8|10813.2|10814.7|10814.1|10810.7|10810|287
1706793000000|2024-02-01 13:10:00|10813.9|10813.3|10815.6|10815|10816.6|10816|10813|10812.4|334
1706793300000|2024-02-01 13:15:00|10815.8|10815.2|10813.6|10813|10816.1|10815.5|10813.1|10812.5|386
1706793600000|2024-02-01 13:20:00|10814.1|10813.5|10816.2|10815.6|10817.2|10816.4|10813.6|10813|395
1706793900000|2024-02-01 13:25:00|10816.3|10815.7|10814.1|10811.5|10816.3|10815.7|10809.2|10808.6|362
1706794200000|2024-02-01 13:30:00|10814.2|10814.4|10820.5|10819.9|10825.2|10823|10814.2|10814.4|907
1706794500000|2024-02-01 13:35:00|10820.4|10819.8|10823.8|10823.2|10826.5|10825.8|10820|10819.4|733
1706794800000|2024-02-01 13:40:00|10823.7|10823.1|10823.3|10822.4|10825.8|10825.2|10820.4|10819.8|681
1706795100000|2024-02-01 13:45:00|10823.4|10822.5|10821.8|10821.2|10827.7|10827.1|10821.6|10820.7|518
1706795400000|2024-02-01 13:50:00|10821.9|10821.3|10819.7|10819.1|10823.7|10823.1|10819.1|10818.5|328
1706795700000|2024-02-01 13:55:00|10819.6|10819|10814.2|10813.6|10819.6|10819|10814|10813.4|358
1706796000000|2024-02-01 14:00:00|10814.1|10813.5|10815|10814.4|10817.3|10816.6|10813.7|10813.1|472
1706796300000|2024-02-01 14:05:00|10814.9|10814.3|10815|10814.4|10815|10814.4|10812|10811.4|382
1706796600000|2024-02-01 14:10:00|10815.1|10814.5|10819.8|10819.2|10820.3|10819.7|10814.8|10814.2|361
1706796900000|2024-02-01 14:15:00|10820.1|10819.5|10817.7|10817.1|10820.6|10820|10817.4|10816.8|277
1706797200000|2024-02-01 14:20:00|10817.6|10817|10820.7|10820.1|10821.8|10821.2|10817.1|10816.5|340
1706797500000|2024-02-01 14:25:00|10820.8|10820.2|10816.1|10815.5|10821.6|10821|10815.4|10814.8|339
1706797800000|2024-02-01 14:30:00|10816|10815.4|10819.7|10819.1|10819.8|10819.2|10813.1|10812.2|629
1706798100000|2024-02-01 14:35:00|10819.9|10819.3|10822.6|10822|10823.2|10822.6|10818.6|10818|558
1706798400000|2024-02-01 14:40:00|10822.7|10822.1|10824.6|10822.9|10824.9|10824.3|10821.6|10821|341
1706798700000|2024-02-01 14:45:00|10823.7|10821.9|10820.6|10820|10824.8|10824.2|10818.7|10818|629
1706799000000|2024-02-01 14:50:00|10820.5|10819.9|10829.9|10829.3|10830.2|10829.6|10820|10819.4|575
1706799300000|2024-02-01 14:55:00|10829.8|10829.2|10828|10825.4|10830.2|10829.5|10826.6|10824.6|395
1706799600000|2024-02-01 15:00:00|10828.3|10825.7|10820|10819.4|10828.3|10825.7|10807.2|10801.2|1403
1706799900000|2024-02-01 15:05:00|10819.1|10818.5|10825|10824.4|10828.3|10827.4|10814|10813.2|1080
1706800200000|2024-02-01 15:10:00|10824.9|10824.3|10823.7|10823.1|10826|10825.4|10820.4|10819.7|923
1706800500000|2024-02-01 15:15:00|10823.5|10822.9|10823.2|10822.3|10829.4|10828.8|10823.1|10822.2|839
1706800800000|2024-02-01 15:20:00|10823.1|10822.2|10824.9|10824|10826.1|10825.5|10820.9|10820.3|804
1706801100000|2024-02-01 15:25:00|10824.8|10823.9|10831.8|10831.2|10832.1|10831.5|10823.8|10822.9|719
1706801400000|2024-02-01 15:30:00|10831.7|10831.1|10826.5|10825.9|10832.2|10831.6|10825.5|10824.9|625
1706801700000|2024-02-01 15:35:00|10826.4|10825.8|10828|10827.4|10830.2|10829.6|10824.5|10823.9|627
1706802000000|2024-02-01 15:40:00|10827.9|10827.3|10828.4|10827.8|10829.7|10829.1|10827.1|10826.5|595
1706802300000|2024-02-01 15:45:00|10828.5|10827.9|10827.4|10826.8|10831.1|10830.5|10825.1|10824.5|551
1706802600000|2024-02-01 15:50:00|10827.5|10826.9|10827.8|10827.2|10829.5|10828.9|10825|10824.4|564
1706802900000|2024-02-01 15:55:00|10827.7|10827.1|10826.9|10826.3|10832.1|10831.5|10826.8|10826.2|593
1706803200000|2024-02-01 16:00:00|10827.2|10826.6|10833.8|10833.2|10834.1|10833.5|10827|10826.4|698
1706803500000|2024-02-01 16:05:00|10834.1|10833.5|10840.1|10839.5|10841.4|10840.6|10832.4|10831.8|665
1706803800000|2024-02-01 16:10:00|10840.2|10839.3|10842.7|10842.1|10844.2|10843.6|10839.1|10838.5|612
1706804100000|2024-02-01 16:15:00|10843.3|10842.7|10842.2|10841.6|10846|10845.4|10842|10841.4|675
1706804400000|2024-02-01 16:20:00|10842.5|10841.9|10848.9|10848.3|10849.4|10848.8|10841.8|10841.2|591
1706804700000|2024-02-01 16:25:00|10849|10848.4|10849.7|10849.1|10851.3|10850.6|10848.2|10847.3|599
1706805000000|2024-02-01 16:30:00|10849.6|10849|10852|10851.4|10854|10853.4|10848.2|10847.3|583
1706805300000|2024-02-01 16:35:00|10851.9|10851.3|10855.2|10854.6|10856.1|10855.5|10850.4|10849.8|445
1706805600000|2024-02-01 16:40:00|10855.4|10854.8|10860.4|10859.8|10860.9|10860|10855.4|10854.6|461
1706805900000|2024-02-01 16:45:00|10860.5|10859.9|10859.3|10858.7|10863.7|10863.1|10858.9|10858.1|625
1706806200000|2024-02-01 16:50:00|10859.4|10858.8|10864.9|10864.3|10865.2|10864.6|10859|10858.4|442
1706806500000|2024-02-01 16:55:00|10865|10864.4|10864.8|10864.2|10866.3|10865.6|10862.9|10862.3|526
1706806800000|2024-02-01 17:00:00|10864.7|10864.1|10867.6|10867|10868|10867.4|10862.5|10861.9|508
1706807100000|2024-02-01 17:05:00|10867.5|10866.9|10871.5|10870.6|10871.9|10871.3|10867.5|10866.9|552
1706807400000|2024-02-01 17:10:00|10871.7|10870.8|10869.8|10869.2|10875|10874.4|10868.8|10868.2|460
1706807700000|2024-02-01 17:15:00|10869.6|10869|10865.8|10864.9|10871.1|10870.5|10865.8|10864.9|406
1706808000000|2024-02-01 17:20:00|10866|10865.1|10866.2|10865.6|10866.6|10865.9|10864.1|10863.2|401
1706808300000|2024-02-01 17:25:00|10865.9|10865.3|10862.1|10861.5|10865.9|10865.3|10861.6|10861|391
1706808600000|2024-02-01 17:30:00|10862.4|10861.8|10864|10863.4|10864.4|10863.8|10861|10860.4|334
1706808900000|2024-02-01 17:35:00|10864.1|10863.5|10867.9|10867.3|10868.5|10867.9|10863.9|10863.3|345
1706809200000|2024-02-01 17:40:00|10868|10867.4|10867.1|10866.5|10869.1|10868.5|10866|10865.4|429
1706809500000|2024-02-01 17:45:00|10867|10866.4|10872.3|10871.7|10873.1|10872.5|10866.6|10866|370
1706809800000|2024-02-01 17:50:00|10872.2|10871.6|10874.4|10873.8|10875.2|10874.4|10872.2|10871.6|422
1706810100000|2024-02-01 17:55:00|10874.3|10873.7|10873.3|10872.4|10875.2|10874.6|10871.9|10871.1|423
1706810400000|2024-02-01 18:00:00|10873.4|10872.5|10866.1|10865.5|10873.5|10872.9|10865.8|10865.2|425
1706810700000|2024-02-01 18:05:00|10866.2|10865.6|10868.3|10867.7|10870|10869.4|10865.2|10864.6|403
1706811000000|2024-02-01 18:10:00|10868.4|10867.8|10870.2|10869.3|10870.3|10869.6|10867.9|10867.3|364
1706811300000|2024-02-01 18:15:00|10870.3|10869.4|10866.1|10865.5|10870.3|10869.5|10865.5|10864.9|350
1706811600000|2024-02-01 18:20:00|10866.3|10865.7|10864.5|10863.6|10867|10866.4|10863.7|10863|280
1706811900000|2024-02-01 18:25:00|10864.4|10863.9|10864|10863.1|10866.4|10865.8|10863.5|10862.9|316
1706812200000|2024-02-01 18:30:00|10864.1|10863.2|10866.5|10865.9|10867.3|10866.7|10863.4|10862.5|301
1706812500000|2024-02-01 18:35:00|10866.6|10866|10870.1|10869.5|10871.8|10871.2|10866.5|10865.9|390
1706812800000|2024-02-01 18:40:00|10870.3|10869.7|10869.3|10868.7|10870.8|10870.2|10866.3|10865.7|302
1706813100000|2024-02-01 18:45:00|10869.5|10868.9|10867.7|10867.1|10870.8|10870.2|10867.6|10867|292
1706813400000|2024-02-01 18:50:00|10867.8|10867.2|10866.4|10865.8|10869.8|10869.2|10866.1|10865.4|283
1706813700000|2024-02-01 18:55:00|10866.5|10865.9|10870.2|10869.6|10872.1|10871.2|10865.9|10865.3|369
1706814000000|2024-02-01 19:00:00|10870.1|10869.5|10873.8|10873.2|10873.8|10873.2|10870.1|10869.5|290
1706814300000|2024-02-01 19:05:00|10873.7|10873.1|10874.1|10873.5|10874.9|10874.3|10872.3|10871.7|279
1706814600000|2024-02-01 19:10:00|10874.2|10873.6|10874.8|10874.2|10874.9|10874.3|10873.4|10872.8|269
1706814900000|2024-02-01 19:15:00|10874.7|10874.1|10872.3|10871.7|10874.8|10874.2|10871.8|10871.2|321
1706815200000|2024-02-01 19:20:00|10872.4|10871.8|10873.5|10872.9|10875.1|10874.5|10872.2|10871.6|254
1706815500000|2024-02-01 19:25:00|10873.6|10873|10873.6|10873|10874.6|10873.9|10872.6|10872|274
1706815800000|2024-02-01 19:30:00|10873.7|10873.1|10868.5|10867.9|10874.6|10874|10868.4|10867.7|299
1706816100000|2024-02-01 19:35:00|10868.4|10867.8|10872.4|10871.8|10872.9|10872.3|10868.2|10867.6|354
1706816400000|2024-02-01 19:40:00|10872.2|10871.6|10873.2|10872.6|10874.1|10873.4|10871.6|10871|234
1706816700000|2024-02-01 19:45:00|10873.1|10872.5|10872.8|10872.2|10874.3|10873.6|10872.1|10871.5|263
1706817000000|2024-02-01 19:50:00|10873|10872.4|10873.7|10873.1|10874.4|10873.7|10871.9|10871.3|237
1706817300000|2024-02-01 19:55:00|10873.6|10873|10872.3|10871.7|10874.4|10873.7|10872.1|10871.3|305
1706817600000|2024-02-01 20:00:00|10872.4|10871.8|10874.8|10874.2|10875.1|10874.5|10871.6|10871|215
1706817900000|2024-02-01 20:05:00|10875|10874.4|10873.3|10872.7|10875|10874.4|10872.8|10872.2|217
1706818200000|2024-02-01 20:10:00|10873.4|10872.8|10872.9|10872.3|10874|10873.4|10872.6|10871.7|193
1706818500000|2024-02-01 20:15:00|10873.1|10872.5|10871.7|10871.1|10873.1|10872.5|10871.3|10870.7|155
1706818800000|2024-02-01 20:20:00|10871.8|10871.2|10872|10871.4|10873.1|10872.5|10871.4|10870.8|147
1706819100000|2024-02-01 20:25:00|10871.8|10871.2|10871.5|10870.9|10872.3|10871.7|10870.1|10869.3|153
1706819400000|2024-02-01 20:30:00|10871.6|10871|10870.8|10870.2|10871.8|10871.2|10869.9|10869.3|157
1706819700000|2024-02-01 20:35:00|10870.9|10870.3|10871.7|10871.1|10872.3|10871.7|10870.9|10870.3|131
1706820000000|2024-02-01 20:40:00|10871.5|10870.9|10871.2|10870.3|10872.1|10871.4|10870.9|10870.1|133
1706820300000|2024-02-01 20:45:00|10871.1|10870.2|10869.9|10869.3|10872.4|10871.8|10869.9|10869.3|184
1706820600000|2024-02-01 20:50:00|10869.8|10869.2|10869.2|10868.6|10870.4|10869.8|10868.5|10867.9|167
1706820900000|2024-02-01 20:55:00|10869.6|10869|10872.2|10871.3|10872.2|10871.3|10869.6|10869|252
1706821200000|2024-02-01 21:00:00|10872.1|10871.2|10869.4|10868.8|10872.1|10871.3|10868.8|10868.1|144
1706821500000|2024-02-01 21:05:00|10869.3|10868.7|10869.3|10868.4|10870.7|10870.1|10868.9|10868.2|101
1706821800000|2024-02-01 21:10:00|10869.2|10868.3|10870.7|10869.8|10871.1|10870.2|10868.6|10867.7|77
1706822100000|2024-02-01 21:15:00|10870.8|10869.9|10873.2|10872.3|10873.2|10872.3|10870.6|10869.7|110
1706822400000|2024-02-01 21:20:00|10873.3|10872.4|10870.9|10870|10873.8|10872.9|10870.9|10870|111
1706822700000|2024-02-01 21:25:00|10871|10870.1|10871.1|10870.2|10871.1|10870.5|10870.6|10869.7|55
1706823000000|2024-02-01 21:30:00|10871.4|10870.5|10872|10871.1|10872.2|10871.3|10870.9|10870|143
1706823300000|2024-02-01 21:35:00|10872.1|10871.2|10872|10871.4|10873.4|10872.8|10871.9|10871.2|86
1706823600000|2024-02-01 21:40:00|10871.9|10871.3|10871.6|10870.7|10872|10871.3|10870.7|10869.9|75
1706823900000|2024-02-01 21:45:00|10871.8|10870.9|10872.4|10871.5|10872.4|10871.5|10871.1|10870.2|108
1706824200000|2024-02-01 21:50:00|10872.3|10871.4|10872.1|10871.2|10872.6|10871.7|10871.9|10871|113
1706824500000|2024-02-01 21:55:00|10872.4|10870.9|10873.6|10870.3|10873.9|10871.9|10872.2|10870.2|361
1706824800000|2024-02-01 22:00:00|10874.4|10870.5|10874.5|10870.1|10875.8|10870.5|10874.4|10869.9|10
1706825100000|2024-02-01 22:05:00|10874.4|10869.5|10875.1|10870.5|10875.1|10870.5|10874.3|10869.5|5
1706825400000|2024-02-01 22:10:00|10873.1|10868.7|10874.9|10868.3|10875|10869.7|10873.1|10867.1|35
1706825700000|2024-02-01 22:15:00|10873.8|10867.2|10873.4|10866.8|10874.2|10867.6|10871.4|10864.8|41
1706826000000|2024-02-01 22:20:00|10873.5|10866.9|10876.5|10869.9|10876.7|10870.1|10873.3|10866.7|25
1706826300000|2024-02-01 22:25:00|10877.2|10870.6|10876.1|10869.5|10877.4|10870.8|10876.1|10869.5|15
1706826600000|2024-02-01 22:30:00|10876.2|10869.6|10875.4|10868.8|10876.5|10869.9|10875.2|10868.6|20
1706826900000|2024-02-01 22:35:00|10875.3|10868.7|10875.7|10869.5|10875.9|10869.5|10875.3|10868.7|14
1706827200000|2024-02-01 22:40:00|10875.8|10869.6|10875.6|10869.9|10876|10870.6|10875.5|10869.5|21
1706827500000|2024-02-01 22:45:00|10875.7|10869.7|10875.2|10871|10876.6|10871.3|10875.2|10869.7|15
1706827800000|2024-02-01 22:50:00|10875.3|10870.9|10874.8|10870.6|10875.4|10871.2|10874.7|10870.5|16
1706828100000|2024-02-01 22:55:00|10874.6|10870.7|10875.3|10870.6|10875.5|10871.1|10874.6|10870.4|15
1706828400000|2024-02-01 23:00:00|10875.5|10871|10875.9|10874.4|10876.6|10875|10874.5|10869.7|157
1706828700000|2024-02-01 23:05:00|10875.7|10874.5|10876.2|10875.6|10876.4|10875.6|10874.6|10873.7|52
1706829000000|2024-02-01 23:10:00|10876.3|10875.7|10875.7|10874.8|10876.8|10876|10875.3|10874.4|61
1706829300000|2024-02-01 23:15:00|10875.8|10874.9|10875.3|10874.4|10875.8|10874.9|10875.2|10874.3|34
1706829600000|2024-02-01 23:20:00|10875.2|10874.3|10875.3|10874.4|10875.7|10874.8|10874.2|10873.3|66
1706829900000|2024-02-01 23:25:00|10875.2|10874.3|10874.8|10873.9|10875.6|10874.7|10874.6|10873.7|41
1706830200000|2024-02-01 23:30:00|10874.7|10873.8|10874|10873.4|10874.8|10873.9|10873.5|10872.9|29
1706830500000|2024-02-01 23:35:00|10873.9|10873.3|10873.8|10872.9|10874.1|10873.5|10873.5|10872.7|41
1706830800000|2024-02-01 23:40:00|10873.7|10872.8|10874.1|10873.5|10874.3|10873.5|10873.7|10872.8|32
1706831100000|2024-02-01 23:45:00|10874.2|10873.6|10874.7|10874.1|10874.8|10874.2|10874.1|10873.4|21
1706831400000|2024-02-01 23:50:00|10874.8|10873.9|10874.8|10873.9|10875|10874.3|10874.4|10873.5|36
1706831700000|2024-02-01 23:55:00|10874.7|10873.8|10874.8|10873.9|10874.9|10874.1|10874.6|10873.8|10
1706832000000|2024-02-02 00:00:00|10874.6|10873.7|10876.8|10876.2|10877.9|10877|10874.4|10873.5|97
1706832300000|2024-02-02 00:05:00|10877.1|10876.5|10877.7|10877.1|10877.8|10877.2|10876.7|10876.1|72
1706832600000|2024-02-02 00:10:00|10877.6|10877|10877.4|10876.5|10877.8|10877.2|10877.1|10876.5|60
1706832900000|2024-02-02 00:15:00|10877.3|10876.4|10877.4|10876.8|10877.5|10876.8|10876.8|10875.9|46
1706833200000|2024-02-02 00:20:00|10877.5|10876.9|10877.6|10877|10878|10877.4|10876.2|10875.6|61
1706833500000|2024-02-02 00:25:00|10877.7|10877.1|10879.5|10878.9|10880|10879.4|10877.7|10877.1|69
1706833800000|2024-02-02 00:30:00|10879.4|10878.8|10878.7|10878.1|10879.7|10879.1|10878.7|10877.9|60
1706834100000|2024-02-02 00:35:00|10878.8|10878.2|10879.7|10879.1|10880.1|10879.5|10878.6|10878|78
1706834400000|2024-02-02 00:40:00|10879.6|10879|10879.7|10879.1|10880|10879.4|10878.8|10878|52
1706834700000|2024-02-02 00:45:00|10879.3|10878.7|10877.9|10877.3|10879.5|10878.9|10877.8|10877.2|75
1706835000000|2024-02-02 00:50:00|10878|10877.4|10877.2|10876.6|10878.3|10877.7|10876|10875.4|101
1706835300000|2024-02-02 00:55:00|10876.6|10875.7|10873.1|10872.5|10877.3|10876.7|10872|10871.4|133
1706835600000|2024-02-02 01:00:00|10873.2|10872.6|10874|10873.1|10874.2|10873.3|10871.1|10870.5|123
1706835900000|2024-02-02 01:05:00|10874.1|10873.2|10876.3|10875.4|10876.3|10875.4|10874|10873.1|103
1706836200000|2024-02-02 01:10:00|10876.2|10875.3|10873.7|10872.8|10876.3|10875.6|10873.5|10872.6|119
1706836500000|2024-02-02 01:15:00|10874.3|10873.4|10873.5|10872.6|10874.6|10873.9|10873|10872.3|99
1706836800000|2024-02-02 01:20:00|10873.4|10872.5|10874.8|10873.9|10874.9|10874|10872.6|10871.7|105
1706837100000|2024-02-02 01:25:00|10874.7|10873.8|10874.2|10873.3|10874.8|10874.1|10873.7|10872.8|75
1706837400000|2024-02-02 01:30:00|10874.1|10873.2|10872.6|10871.7|10875.1|10874.2|10872.5|10871.6|119
1706837700000|2024-02-02 01:35:00|10872.7|10871.8|10872.3|10871.4|10874.8|10873.9|10871.2|10870.3|169
1706838000000|2024-02-02 01:40:00|10872.2|10871.3|10873.3|10872.4|10873.6|10872.9|10872|10870.7|161
1706838300000|2024-02-02 01:45:00|10873.4|10872.5|10871.8|10870.9|10873.7|10872.8|10870.6|10869.7|121
1706838600000|2024-02-02 01:50:00|10871.7|10870.8|10871.1|10870.5|10872.1|10871.2|10870.6|10869.7|114
1706838900000|2024-02-02 01:55:00|10871.2|10870.6|10872|10871.4|10872|10871.4|10870.5|10869.9|100
1706839200000|2024-02-02 02:00:00|10872.1|10871.5|10874.1|10873.5|10874.9|10874.2|10872.1|10871.5|160
1706839500000|2024-02-02 02:05:00|10874|10873.4|10873.7|10873.1|10874.2|10873.6|10873.1|10872.5|101
1706839800000|2024-02-02 02:10:00|10873.5|10872.9|10873.2|10872.6|10873.6|10873|10871.7|10871.1|102
1706840100000|2024-02-02 02:15:00|10873.1|10872.5|10873.2|10872.6|10873.7|10873.1|10872.7|10872.1|61
1706840400000|2024-02-02 02:20:00|10873.3|10872.7|10873.2|10872.6|10874.2|10873.6|10873.1|10872.5|89
1706840700000|2024-02-02 02:25:00|10873.3|10872.7|10874.1|10873.5|10874.2|10873.5|10872.9|10872.3|94
1706841000000|2024-02-02 02:30:00|10874|10873.4|10874.4|10873.8|10875.2|10874.5|10873.8|10872.9|80
1706841300000|2024-02-02 02:35:00|10874.5|10873.9|10872.7|10872.1|10874.5|10873.9|10872.7|10872.1|77
1706841600000|2024-02-02 02:40:00|10873.3|10872.7|10874.4|10873.5|10874.7|10874|10873.3|10872.7|78
1706841900000|2024-02-02 02:45:00|10874.6|10873.7|10876.3|10875.4|10876.4|10875.5|10874.2|10873.3|87
1706842200000|2024-02-02 02:50:00|10876.2|10875.3|10878|10877.4|10878|10877.4|10876.2|10875.3|73
1706842500000|2024-02-02 02:55:00|10878.1|10877.5|10878.8|10878.2|10879|10878.4|10877.5|10876.9|87
1706842800000|2024-02-02 03:00:00|10879|10878.4|10878.1|10877.2|10879.3|10878.5|10877.8|10876.9|95
1706843100000|2024-02-02 03:05:00|10878.2|10877.3|10878.2|10877.6|10878.9|10878.3|10878|10877.2|63
1706843400000|2024-02-02 03:10:00|10878.5|10877.9|10877.5|10876.9|10878.5|10877.9|10877|10876.1|64
1706843700000|2024-02-02 03:15:00|10877.6|10877|10875.5|10874.6|10877.7|10877.1|10875.5|10874.6|84
1706844000000|2024-02-02 03:20:00|10875.3|10874.7|10875.7|10875.1|10876|10875.4|10875.1|10874.4|80
1706844300000|2024-02-02 03:25:00|10875.8|10875.2|10875.3|10874.4|10875.8|10875.2|10874.9|10874|54
1706844600000|2024-02-02 03:30:00|10875.2|10874.3|10874.8|10873.9|10875.8|10875.2|10874.6|10873.7|100
1706844900000|2024-02-02 03:35:00|10874.9|10874|10874.2|10873.6|10875.2|10874.6|10873.8|10873.2|74
1706845200000|2024-02-02 03:40:00|10874.1|10873.5|10874.3|10873.7|10874.4|10873.8|10873.9|10873.3|48
1706845500000|2024-02-02 03:45:00|10874.2|10873.6|10875.6|10875|10876|10875.4|10874.1|10873.5|51
1706845800000|2024-02-02 03:50:00|10875.7|10875.1|10877|10876.4|10877.1|10876.5|10875.6|10875|58
1706846100000|2024-02-02 03:55:00|10877.1|10876.5|10877.4|10876.5|10877.5|10876.9|10876.8|10876.2|56
1706846400000|2024-02-02 04:00:00|10877.3|10876.4|10877.1|10876.5|10877.6|10877|10876.8|10876|80
1706846700000|2024-02-02 04:05:00|10877|10876.4|10876.8|10876.2|10877.3|10876.7|10876|10875.4|65
1706847000000|2024-02-02 04:10:00|10876.7|10876.1|10876.2|10875.6|10876.9|10876.2|10876.1|10875.2|45
1706847300000|2024-02-02 04:15:00|10876.1|10875.5|10876.9|10876.3|10876.9|10876.3|10875.8|10875.2|63
1706847600000|2024-02-02 04:20:00|10876.8|10876.2|10875.8|10875.2|10876.9|10876.3|10875.6|10874.9|46
1706847900000|2024-02-02 04:25:00|10875.7|10875.1|10874.3|10873.7|10875.7|10875.1|10874.3|10873.7|43
1706848200000|2024-02-02 04:30:00|10874.6|10874|10874|10873.4|10874.8|10874.2|10873.8|10873.2|41
1706848500000|2024-02-02 04:35:00|10874.1|10873.5|10874.5|10873.9|10874.9|10874.3|10873.8|10873.2|64
1706848800000|2024-02-02 04:40:00|10874.6|10874|10873.9|10873|10875|10874.3|10873.8|10873|46
1706849100000|2024-02-02 04:45:00|10873.8|10872.9|10873.1|10872.2|10873.8|10873.1|10872.3|10871.7|100
1706849400000|2024-02-02 04:50:00|10873|10872.1|10874|10873.1|10874.4|10873.5|10872.6|10871.7|63
1706849700000|2024-02-02 04:55:00|10873.8|10873.2|10873.4|10872.8|10875|10874.1|10873.2|10872.6|106
1706850000000|2024-02-02 05:00:00|10873.3|10872.7|10874.1|10873.2|10874.2|10873.3|10872.8|10872|111
1706850300000|2024-02-02 05:05:00|10874.2|10873.3|10874.5|10873.6|10875.3|10874.4|10874.2|10873.3|72
1706850600000|2024-02-02 05:10:00|10874.6|10873.7|10874.2|10873.6|10875|10874.1|10873.7|10873|63
1706850900000|2024-02-02 05:15:00|10873.7|10873.1|10876|10875.1|10876.3|10875.5|10873.7|10872.9|96
1706851200000|2024-02-02 05:20:00|10875.9|10875|10877.4|10876.8|10877.5|10876.9|10875.5|10874.6|97
1706851500000|2024-02-02 05:25:00|10877.5|10876.9|10877.6|10876.7|10878.2|10877.6|10876.7|10876.1|99
1706851800000|2024-02-02 05:30:00|10877.5|10876.6|10879.2|10878.6|10879.5|10878.9|10877.3|10876.5|76
1706852100000|2024-02-02 05:35:00|10879|10878.4|10880.4|10879.8|10880.7|10880.1|10878.3|10877.7|80
1706852400000|2024-02-02 05:40:00|10880.2|10879.6|10880.9|10880.3|10881.8|10881.2|10879.8|10879.2|75
1706852700000|2024-02-02 05:45:00|10880.8|10880.2|10882.3|10881.4|10883|10882.4|10880.7|10880.1|80
1706853000000|2024-02-02 05:50:00|10882.1|10881.2|10880.6|10880|10882.2|10881.5|10880.5|10879.9|60
1706853300000|2024-02-02 05:55:00|10880.7|10880.1|10877.9|10877.3|10880.7|10880.1|10877.8|10877.2|106
1706853600000|2024-02-02 06:00:00|10877.8|10877.2|10878.4|10877.8|10878.5|10877.9|10876.9|10876.3|91
1706853900000|2024-02-02 06:05:00|10878.3|10877.7|10881|10880.4|10881.2|10880.6|10878.2|10877.6|59
1706854200000|2024-02-02 06:10:00|10880.9|10880.3|10880.9|10880.3|10881.3|10880.7|10880.4|10879.8|67
1706854500000|2024-02-02 06:15:00|10880.6|10880|10879.1|10878.5|10880.6|10880|10878.6|10878|110
1706854800000|2024-02-02 06:20:00|10879.2|10878.6|10878|10877.4|10879.6|10879|10876.6|10876|109
1706855100000|2024-02-02 06:25:00|10877.9|10877.3|10879.7|10878.8|10880.4|10879.6|10877.7|10877.1|160
1706855400000|2024-02-02 06:30:00|10879.8|10878.9|10879.5|10878.6|10880.8|10879.9|10879.4|10878.5|122
1706855700000|2024-02-02 06:35:00|10879.3|10878.4|10879.3|10878.4|10880.3|10879.4|10879.2|10878.3|71
1706856000000|2024-02-02 06:40:00|10879.2|10878.3|10879.3|10878.7|10879.6|10879|10877.9|10877|134
1706856300000|2024-02-02 06:45:00|10879.5|10878.9|10876.4|10875.5|10880.6|10880|10876.4|10875.5|158
1706856600000|2024-02-02 06:50:00|10876.5|10875.6|10875.3|10874.4|10877.4|10876.5|10875|10874.1|137
1706856900000|2024-02-02 06:55:00|10875.4|10874.5|10876.3|10875.4|10877.1|10876.4|10874.5|10873.6|121
1706857200000|2024-02-02 07:00:00|10875.8|10874.9|10880.9|10880.3|10881.3|10880.7|10874.9|10874|264
1706857500000|2024-02-02 07:05:00|10880.8|10880.2|10878.8|10878.2|10881.3|10880.7|10878.5|10877.9|107
1706857800000|2024-02-02 07:10:00|10878.6|10878|10883.8|10883.2|10884.2|10883.6|10878.4|10877.8|202
1706858100000|2024-02-02 07:15:00|10883.9|10883.3|10884.4|10883.8|10884.7|10884.1|10882.6|10882|142
1706858400000|2024-02-02 07:20:00|10884.3|10883.7|10886.6|10886|10887.4|10886.8|10883.8|10883.2|184
1706858700000|2024-02-02 07:25:00|10886.5|10885.9|10881|10880.1|10887.3|10886.7|10880.8|10879.9|181
1706859000000|2024-02-02 07:30:00|10880.9|10880.3|10885.3|10884.7|10885.5|10884.9|10880.3|10879.7|201
1706859300000|2024-02-02 07:35:00|10885.4|10884.8|10882.8|10882.2|10886|10885.4|10882.1|10881.5|190
1706859600000|2024-02-02 07:40:00|10882.7|10882.1|10882.8|10882.2|10884.6|10884|10880.7|10880.1|179
1706859900000|2024-02-02 07:45:00|10883.7|10883.1|10882.6|10882|10883.9|10883.3|10881.6|10881|154
1706860200000|2024-02-02 07:50:00|10882.3|10881.7|10880.3|10879.7|10883.8|10883.2|10879.2|10878.6|179
1706860500000|2024-02-02 07:55:00|10880.4|10879.8|10881.2|10880.6|10883.3|10882.7|10878.1|10877.5|216
1706860800000|2024-02-02 08:00:00|10881.4|10880.5|10881.5|10880.6|10884.7|10884.1|10880.3|10879.7|412
1706861100000|2024-02-02 08:05:00|10881.3|10880.7|10884.6|10884|10885.2|10884.6|10880.9|10880.3|284
1706861400000|2024-02-02 08:10:00|10884.7|10884.1|10887.7|10887.1|10890.7|10890.1|10883.4|10882.7|331
1706861700000|2024-02-02 08:15:00|10887.8|10887.2|10882.6|10882|10887.8|10887.2|10882.2|10881.6|294
1706862000000|2024-02-02 08:20:00|10882.5|10881.9|10882|10881.4|10883.7|10882.8|10880.7|10880.1|222
1706862300000|2024-02-02 08:25:00|10881.9|10881.3|10877.7|10876.8|10882.3|10881.7|10876.4|10875.8|264
1706862600000|2024-02-02 08:30:00|10877.6|10877|10876.3|10875.4|10877.7|10877.1|10875.9|10875.2|219
1706862900000|2024-02-02 08:35:00|10876.2|10875.3|10877.3|10876.4|10877.6|10876.8|10873.9|10873.1|256
1706863200000|2024-02-02 08:40:00|10877.2|10876.3|10878.3|10877.7|10880.5|10879.9|10877|10876.1|212
1706863500000|2024-02-02 08:45:00|10878.2|10877.6|10877.3|10876.7|10878.3|10877.7|10874.9|10874.3|227
1706863800000|2024-02-02 08:50:00|10877.4|10876.8|10877.1|10876.5|10879.3|10878.7|10876.7|10876.1|222
1706864100000|2024-02-02 08:55:00|10877|10876.4|10879.8|10878.9|10880.6|10880|10877|10876.4|201
1706864400000|2024-02-02 09:00:00|10879.9|10879|10882.3|10881.7|10883.8|10883.2|10879.9|10879|224
1706864700000|2024-02-02 09:05:00|10882.4|10881.8|10881.6|10881|10883.5|10882.9|10880.4|10879.8|165
1706865000000|2024-02-02 09:10:00|10881.5|10880.9|10886.3|10885.4|10888.1|10887.2|10881.4|10880.5|257
1706865300000|2024-02-02 09:15:00|10886.2|10885.3|10890.2|10889.6|10890.5|10889.9|10885|10884.1|187
1706865600000|2024-02-02 09:20:00|10889.9|10889.3|10892.9|10892.3|10893.9|10893.3|10889.5|10888.9|164
1706865900000|2024-02-02 09:25:00|10892.8|10892.2|10895.4|10894.8|10895.6|10894.9|10891.8|10891.2|186
1706866200000|2024-02-02 09:30:00|10895.5|10894.9|10894.8|10894.2|10896.6|10896|10894.3|10893.7|158
1706866500000|2024-02-02 09:35:00|10894.4|10893.8|10892.7|10892.1|10894.8|10894.2|10891.8|10891.2|140
1706866800000|2024-02-02 09:40:00|10892.6|10892|10897.3|10896.7|10898.1|10897.2|10892.6|10891.8|145
1706867100000|2024-02-02 09:45:00|10897.4|10896.8|10894.3|10893.7|10897.7|10897.1|10893.7|10893.1|112
1706867400000|2024-02-02 09:50:00|10894.4|10893.8|10893.7|10893.1|10894.4|10893.8|10893.1|10892.4|121
1706867700000|2024-02-02 09:55:00|10893.6|10893|10891.2|10890.6|10893.6|10893|10888.6|10887.7|203
1706868000000|2024-02-02 10:00:00|10891.1|10890.5|10894.5|10893.9|10895.3|10894.5|10889.8|10889.2|244
1706868300000|2024-02-02 10:05:00|10894.4|10893.8|10893.1|10892.5|10895.3|10894.7|10893.1|10892.5|176
1706868600000|2024-02-02 10:10:00|10893.2|10892.6|10891.2|10890.6|10893.5|10892.9|10889.6|10888.7|145
1706868900000|2024-02-02 10:15:00|10891.1|10890.5|10890.8|10890.2|10892.9|10892.3|10890.7|10890.1|85
1706869200000|2024-02-02 10:20:00|10890.7|10890.1|10888.2|10887.6|10891.1|10890.5|10888.1|10887.5|166
1706869500000|2024-02-02 10:25:00|10888.1|10887.5|10888.4|10887.5|10888.7|10888.1|10885.5|10884.9|131
1706869800000|2024-02-02 10:30:00|10888.5|10887.6|10885.2|10884.6|10889|10888.1|10885|10884.4|155
1706870100000|2024-02-02 10:35:00|10884.7|10884.1|10885.1|10884.5|10886.2|10885.6|10883.8|10883.2|180
1706870400000|2024-02-02 10:40:00|10884.6|10884|10881.9|10881.3|10886.7|10886|10881.6|10881|178
1706870700000|2024-02-02 10:45:00|10881.8|10881.2|10882.6|10882|10883.3|10882.7|10881.1|10880.2|153
1706871000000|2024-02-02 10:50:00|10882.5|10881.9|10883.8|10883.2|10885.5|10884.6|10882.5|10881.7|154
1706871300000|2024-02-02 10:55:00|10884|10883.4|10884.9|10884.3|10887.1|10886.5|10884|10883.4|179
1706871600000|2024-02-02 11:00:00|10884.8|10884.2|10886.3|10885.7|10886.7|10886.1|10884.8|10884.2|123
1706871900000|2024-02-02 11:05:00|10886.2|10885.6|10883.7|10883.1|10886.5|10885.9|10882.2|10881.6|166
1706872200000|2024-02-02 11:10:00|10883.8|10883.2|10879.8|10879.2|10884.2|10883.3|10879.3|10878.7|113
1706872500000|2024-02-02 11:15:00|10879.5|10878.9|10881.3|10880.7|10883.1|10882.5|10878.4|10877.8|169
1706872800000|2024-02-02 11:20:00|10881.4|10880.8|10881.5|10880.6|10882.6|10882|10879.6|10878.7|171
1706873100000|2024-02-02 11:25:00|10881.7|10880.8|10883.8|10882.9|10884.1|10883.2|10880|10879.3|133
1706873400000|2024-02-02 11:30:00|10883.9|10883|10884.3|10883.7|10885.3|10884.7|10882.7|10882.1|150
1706873700000|2024-02-02 11:35:00|10884.4|10883.8|10884.7|10884.1|10884.9|10884.3|10882.7|10882.1|107
1706874000000|2024-02-02 11:40:00|10884.9|10884.3|10883.3|10882.7|10885.2|10884.6|10883|10882.4|156
1706874300000|2024-02-02 11:45:00|10883.1|10882.5|10882.5|10881.9|10883.6|10883|10881.2|10880.3|133
1706874600000|2024-02-02 11:50:00|10882.4|10881.8|10882.6|10882|10884.2|10883.6|10881.6|10881|135
1706874900000|2024-02-02 11:55:00|10882.7|10882.1|10884|10883.4|10884|10883.4|10882|10881.4|164
1706875200000|2024-02-02 12:00:00|10884.2|10883.6|10882.3|10881.7|10885.5|10884.9|10882.1|10881.4|177
1706875500000|2024-02-02 12:05:00|10882.4|10881.8|10881.8|10881.2|10882.7|10882.1|10880.6|10879.9|107
1706875800000|2024-02-02 12:10:00|10882|10881.4|10881.5|10880.9|10882.5|10881.9|10881|10880.4|97
1706876100000|2024-02-02 12:15:00|10881.4|10880.8|10882.5|10881.6|10883.8|10882.9|10881|10880.4|153
1706876400000|2024-02-02 12:20:00|10882.7|10881.8|10882.8|10882.2|10882.9|10882.3|10881.4|10880.8|106
1706876700000|2024-02-02 12:25:00|10882.9|10882.3|10882.5|10881.9|10885.1|10884.3|10882.4|10881.6|140
1706877000000|2024-02-02 12:30:00|10881.9|10881.3|10881.6|10881|10883.3|10882.7|10881.5|10880.8|124
1706877300000|2024-02-02 12:35:00|10881.7|10881.1|10880.4|10879.8|10883|10882.4|10878.8|10878.2|135
1706877600000|2024-02-02 12:40:00|10880.5|10879.9|10879.2|10878.6|10881.2|10880.6|10878.1|10877.5|188
1706877900000|2024-02-02 12:45:00|10879|10878.4|10879.6|10879|10880.4|10879.8|10878|10877.4|181
1706878200000|2024-02-02 12:50:00|10879.7|10879.1|10882.2|10881.6|10882.2|10881.6|10879.6|10879|140
1706878500000|2024-02-02 12:55:00|10881.8|10881.2|10880.8|10880.2|10884|10883.1|10879.6|10879|253
1706878800000|2024-02-02 13:00:00|10880.7|10880.1|10881.6|10881|10882.5|10881.9|10879.6|10879|291
1706879100000|2024-02-02 13:05:00|10881.5|10880.9|10882.8|10882.2|10884.1|10883.5|10881.4|10880.8|248
1706879400000|2024-02-02 13:10:00|10882.9|10882.3|10885.5|10884.9|10885.8|10885.2|10882.5|10881.9|210
1706879700000|2024-02-02 13:15:00|10885.6|10885|10882.4|10881.8|10886.5|10885.9|10882.3|10881.7|222
1706880000000|2024-02-02 13:20:00|10882.3|10881.7|10882.4|10881.8|10884.9|10884.3|10881.2|10880.6|299
1706880300000|2024-02-02 13:25:00|10882.3|10881.7|10886.7|10881.5|10886.7|10884.5|10881.8|10881.2|366
1706880600000|2024-02-02 13:30:00|10886.8|10881.4|10822.7|10821.8|10886.8|10881.4|10821.3|10820.4|1863
1706880900000|2024-02-02 13:35:00|10822.6|10822|10820.6|10819.7|10823.7|10822.8|10811.6|10810.7|1502
1706881200000|2024-02-02 13:40:00|10821|10820.1|10828.4|10827.5|10829|10828.1|10815.9|10815.1|1247
1706881500000|2024-02-02 13:45:00|10828|10827.4|10810.3|10809.7|10828|10827.4|10810.2|10809.6|943
1706881800000|2024-02-02 13:50:00|10809.7|10809.1|10812.8|10811.9|10816|10815.2|10809.3|10808.7|1033
1706882100000|2024-02-02 13:55:00|10812.7|10811.8|10807.8|10806.9|10812.7|10811.8|10804.1|10803.5|809
1706882400000|2024-02-02 14:00:00|10807.7|10806.8|10798.7|10798.1|10809.2|10808.3|10792|10791.3|1038
1706882700000|2024-02-02 14:05:00|10798.8|10798.2|10800.1|10799.2|10800.8|10800.2|10796|10795.4|931
1706883000000|2024-02-02 14:10:00|10799.9|10799|10803.9|10803.3|10804.5|10803.9|10798|10797.1|835
1706883300000|2024-02-02 14:15:00|10803.8|10803.2|10806.3|10805.7|10807.1|10806.5|10801.9|10801.3|777
1706883600000|2024-02-02 14:20:00|10806|10805.4|10803.2|10802.6|10808.8|10808.2|10803.2|10802.6|770
1706883900000|2024-02-02 14:25:00|10803.3|10802.7|10799.8|10799.2|10805.1|10804.5|10799.6|10799|612
1706884200000|2024-02-02 14:30:00|10800.2|10799.6|10800.4|10799.8|10806.1|10805.5|10799.3|10798.7|860
1706884500000|2024-02-02 14:35:00|10800.3|10799.7|10799.6|10799|10803.2|10802.6|10797.8|10797.2|650
1706884800000|2024-02-02 14:40:00|10799.7|10799.1|10803|10802.1|10803.6|10803|10794.4|10793.8|665
1706885100000|2024-02-02 14:45:00|10802.9|10802.3|10811.1|10810.2|10817.4|10816.8|10802.9|10802.2|793
1706885400000|2024-02-02 14:50:00|10810.9|10810|10805.1|10804.5|10810.9|10810|10803|10802.1|787
1706885700000|2024-02-02 14:55:00|10805.2|10804.6|10810.9|10807.8|10811.3|10810.5|10805.2|10804.6|535
1706886000000|2024-02-02 15:00:00|10810.7|10807.7|10795.6|10795|10813.5|10809.7|10795.4|10794.8|1032
1706886300000|2024-02-02 15:05:00|10795.3|10794.7|10795.3|10794.7|10798.9|10798.3|10792.3|10791.7|907
1706886600000|2024-02-02 15:10:00|10795.2|10794.6|10794|10793.4|10797.5|10796.9|10790.1|10789.5|807
1706886900000|2024-02-02 15:15:00|10793.9|10793.3|10789.9|10789.3|10794.3|10793.7|10788.7|10788.1|687
1706887200000|2024-02-02 15:20:00|10789.8|10789.2|10789.4|10788.8|10792.3|10791.7|10787.7|10787.1|613
1706887500000|2024-02-02 15:25:00|10789.6|10789|10784.9|10784.3|10790.3|10789.7|10784.4|10783.8|696
1706887800000|2024-02-02 15:30:00|10785|10784.4|10787|10786.4|10788.5|10787.9|10783.6|10783|565
1706888100000|2024-02-02 15:35:00|10786.8|10786.2|10794.2|10793.6|10794.5|10793.9|10783.8|10783.2|570
1706888400000|2024-02-02 15:40:00|10794.5|10793.9|10797.4|10796.8|10798.9|10798.3|10793.7|10793|668
1706888700000|2024-02-02 15:45:00|10797.6|10797|10801.5|10800.6|10804.9|10804.3|10796|10795.4|693
1706889000000|2024-02-02 15:50:00|10801.6|10800.7|10798.2|10797.6|10803.1|10802.2|10796.4|10795.8|557
1706889300000|2024-02-02 15:55:00|10798.1|10797.5|10802.8|10802.2|10803.1|10802.3|10794.8|10794.2|462
1706889600000|2024-02-02 16:00:00|10802.7|10802.1|10798.2|10797.6|10804.1|10803.5|10796.8|10796.2|495
1706889900000|2024-02-02 16:05:00|10798.6|10798|10800.2|10799.6|10803.4|10802.8|10798.1|10797.5|579
1706890200000|2024-02-02 16:10:00|10800.3|10799.7|10795.8|10795.2|10801.4|10800.8|10795.4|10794.8|571
1706890500000|2024-02-02 16:15:00|10795.7|10795.1|10792.6|10792|10797.7|10797.1|10792.1|10791.5|422
1706890800000|2024-02-02 16:20:00|10792.4|10791.8|10791.2|10790.6|10796.3|10795.7|10790.9|10790.3|363
1706891100000|2024-02-02 16:25:00|10791.3|10790.7|10793.7|10793.1|10795.1|10794.5|10790.8|10790.2|449
1706891400000|2024-02-02 16:30:00|10793.6|10793|10789.3|10788.7|10795.4|10794.8|10789.1|10788.3|365
1706891700000|2024-02-02 16:35:00|10789.4|10788.8|10788.1|10787.5|10789.5|10788.8|10786.4|10785.7|273
1706892000000|2024-02-02 16:40:00|10787.9|10787.3|10786.6|10786|10788.6|10788|10785.8|10785.2|267
1706892300000|2024-02-02 16:45:00|10786.4|10785.8|10784.4|10783.8|10786.4|10785.8|10784.1|10783.4|320
1706892600000|2024-02-02 16:50:00|10784.6|10783.7|10783.4|10782.8|10785.3|10784.7|10783.2|10782.6|283
1706892900000|2024-02-02 16:55:00|10783.5|10782.9|10786.4|10785.8|10786.6|10786|10782.8|10782.2|222
1706893200000|2024-02-02 17:00:00|10786.6|10786|10786.8|10786.2|10788.3|10787.7|10784.3|10783.4|260
1706893500000|2024-02-02 17:05:00|10786.7|10786.1|10783.3|10782.7|10787.5|10786.9|10783.3|10782.7|262
1706893800000|2024-02-02 17:10:00|10783.4|10782.8|10787.4|10786.8|10787.9|10787.3|10783.2|10782.6|242
1706894100000|2024-02-02 17:15:00|10787.2|10786.6|10792|10791.4|10792.9|10792.3|10787.2|10786.6|302
1706894400000|2024-02-02 17:20:00|10792.1|10791.5|10791.5|10790.9|10792.3|10791.7|10789.5|10788.9|239
1706894700000|2024-02-02 17:25:00|10791.3|10790.7|10789.4|10788.8|10791.4|10790.8|10786.1|10785.5|230
1706895000000|2024-02-02 17:30:00|10789.3|10788.7|10788.2|10787.6|10789.6|10789|10787.3|10786.7|200
1706895300000|2024-02-02 17:35:00|10788.1|10787.5|10789.6|10789|10791.8|10791.2|10787.2|10786.6|263
1706895600000|2024-02-02 17:40:00|10789.5|10788.9|10783.5|10782.9|10789.6|10789|10783|10782.4|285
1706895900000|2024-02-02 17:45:00|10783.7|10783.1|10783.8|10783.2|10785.5|10784.9|10782.1|10781.5|411
1706896200000|2024-02-02 17:50:00|10783.7|10783.1|10782.6|10782|10783.7|10783.1|10781.1|10780.5|259
1706896500000|2024-02-02 17:55:00|10782.7|10782.1|10783.9|10783.3|10784.4|10783.8|10781.6|10781|246
1706896800000|2024-02-02 18:00:00|10783.8|10783.2|10782.3|10781.7|10785|10784.4|10782.1|10781.5|316
1706897100000|2024-02-02 18:05:00|10782.4|10781.8|10781.8|10781.2|10784.9|10784.3|10780.9|10780.3|289
1706897400000|2024-02-02 18:10:00|10781.9|10781.3|10781.8|10781.2|10782.8|10782.2|10780.9|10780.3|229
1706897700000|2024-02-02 18:15:00|10781.5|10780.9|10785.9|10785.3|10786.3|10785.7|10780.9|10780.3|238
1706898000000|2024-02-02 18:20:00|10785.8|10785.2|10785.8|10785.2|10787|10786.4|10783.8|10783.2|238
1706898300000|2024-02-02 18:25:00|10786.2|10785.6|10783.6|10783|10786.7|10786.1|10782.3|10781.7|347
1706898600000|2024-02-02 18:30:00|10783.7|10783.1|10785.3|10784.7|10785.8|10785.2|10782.4|10781.8|283
1706898900000|2024-02-02 18:35:00|10785.4|10784.8|10787.5|10786.9|10787.7|10787.1|10784.2|10783.6|238
1706899200000|2024-02-02 18:40:00|10787.4|10786.8|10791.3|10790.7|10791.5|10790.9|10787.4|10786.8|170
1706899500000|2024-02-02 18:45:00|10791.4|10790.8|10787.3|10786.7|10791.4|10790.8|10785.7|10785.1|201
1706899800000|2024-02-02 18:50:00|10787.2|10786.6|10788.6|10788|10789.7|10789.1|10787|10786.4|208
1706900100000|2024-02-02 18:55:00|10788.5|10787.9|10788.5|10787.9|10789|10788.4|10787|10786.2|223
1706900400000|2024-02-02 19:00:00|10788.6|10788|10787.7|10787.1|10790|10789.4|10787.7|10787.1|198
1706900700000|2024-02-02 19:05:00|10787.5|10786.9|10788.1|10787.2|10789|10788.4|10786.5|10785.7|207
1706901000000|2024-02-02 19:10:00|10788.3|10787.7|10790.9|10790.3|10791.3|10790.7|10787.4|10786.8|168
1706901300000|2024-02-02 19:15:00|10790.7|10790.1|10790.8|10790.2|10793|10792.4|10789.9|10789.3|215
1706901600000|2024-02-02 19:20:00|10790.9|10790.3|10790.9|10790.3|10792.3|10791.7|10789.3|10788.7|280
1706901900000|2024-02-02 19:25:00|10790.8|10790.2|10790.9|10790.3|10791.2|10790.6|10789.7|10789.1|186
1706902200000|2024-02-02 19:30:00|10791|10790.4|10793.2|10792.6|10793.3|10792.7|10789.9|10789.2|263
1706902500000|2024-02-02 19:35:00|10793.5|10792.9|10791.3|10790.7|10793.5|10792.9|10791.1|10790.5|184
1706902800000|2024-02-02 19:40:00|10791.4|10790.8|10792.9|10792.3|10793.9|10793.3|10791.4|10790.8|155
1706903100000|2024-02-02 19:45:00|10793|10792.4|10791.6|10791|10796.1|10795.5|10791.3|10790.7|306
1706903400000|2024-02-02 19:50:00|10791.5|10790.9|10793|10792.4|10793|10792.4|10791.3|10790.7|162
1706903700000|2024-02-02 19:55:00|10793.2|10792.6|10793|10792.4|10793.3|10792.7|10790.8|10790.2|216
1706904000000|2024-02-02 20:00:00|10792.9|10792.3|10794.4|10793.8|10795.1|10794.5|10792.3|10791.7|183
1706904300000|2024-02-02 20:05:00|10794.3|10793.7|10796.4|10795.8|10796.6|10796|10794.3|10793.7|165
1706904600000|2024-02-02 20:10:00|10796.5|10795.9|10796.1|10795.5|10797.3|10796.7|10795.1|10794.5|188
1706904900000|2024-02-02 20:15:00|10796.2|10795.6|10795.6|10795|10798|10797.1|10795.3|10794.7|192
1706905200000|2024-02-02 20:20:00|10795.5|10794.9|10793.4|10792.8|10795.7|10795.1|10793.1|10792.5|153
1706905500000|2024-02-02 20:25:00|10793.5|10792.9|10795.7|10795.1|10796.2|10795.6|10793.1|10792.5|174
1706905800000|2024-02-02 20:30:00|10795.4|10794.8|10793.8|10793.2|10795.5|10794.9|10793.3|10792.7|236
1706906100000|2024-02-02 20:35:00|10793.6|10793|10794|10793.4|10794.2|10793.6|10792.8|10792.2|287
1706906400000|2024-02-02 20:40:00|10793.9|10793.3|10793.5|10792.9|10794.4|10793.8|10793.2|10792.6|165
1706906700000|2024-02-02 20:45:00|10793.4|10792.8|10794.1|10793.5|10794.3|10793.6|10793.2|10792.6|151
1706907000000|2024-02-02 20:50:00|10794|10793.4|10795.3|10794.7|10795.4|10794.8|10794|10793.4|214
1706907300000|2024-02-02 20:55:00|10795.5|10794.9|10793.5|10792.9|10795.9|10795.1|10793.4|10792.8|278
1706907600000|2024-02-02 21:00:00|10793.3|10792.7|10793.9|10793|10794.2|10793.3|10792.8|10792.2|112
1706907900000|2024-02-02 21:05:00|10794|10793.1|10793.4|10792.5|10794.1|10793.2|10793.3|10792.4|152
1706908200000|2024-02-02 21:10:00|10793.3|10792.4|10794.4|10793.5|10794.4|10793.5|10793.3|10792.4|141
1706908500000|2024-02-02 21:15:00|10794.3|10793.4|10792.9|10792|10794.5|10793.6|10792.4|10791.5|127
1706908800000|2024-02-02 21:20:00|10793|10792.1|10793|10792.1|10793.6|10792.7|10792.8|10791.9|132
1706909100000|2024-02-02 21:25:00|10792.9|10792|10792|10791.1|10793|10792.1|10791.5|10790.6|89
1706909400000|2024-02-02 21:30:00|10791.9|10791|10791.5|10790.6|10792.2|10791.3|10791.2|10790.3|138
1706909700000|2024-02-02 21:35:00|10791.6|10790.7|10790.4|10789.5|10791.6|10790.7|10789.9|10789|147
1706910000000|2024-02-02 21:40:00|10790.1|10789.2|10788.6|10787.7|10790.4|10789.5|10788.1|10787.2|160
1706910300000|2024-02-02 21:45:00|10788.4|10787.5|10789.5|10788.6|10789.6|10788.7|10788.1|10787.2|187
1706910600000|2024-02-02 21:50:00|10789.6|10788.7|10789.3|10788.4|10790.4|10789.5|10788.7|10787.8|290
1706910900000|2024-02-02 21:55:00|10789.6|10788.1|10790.7|10784.1|10790.8|10788.2|10787.4|10782.5|319
1707080400000|2024-02-04 21:00:00|10790.8|10780.2|10789.6|10779.2|10790.8|10780.2|10788|10777.5|5
1707080700000|2024-02-04 21:05:00|10789.4|10781.5|10786.7|10784.8|10790.8|10784.8|10786.7|10777.5|5
1707081000000|2024-02-04 21:10:00|10788.6|10782.6|10787|10785.1|10788.7|10785.1|10787|10779|7
1707081300000|2024-02-04 21:15:00|10787.1|10785.2|10787.1|10785.2|10787.1|10785.2|10787.1|10785.2|1
1707081600000|2024-02-04 21:20:00|10788|10779.8|10788|10779.8|10788|10779.8|10788|10779.8|1
1707081900000|2024-02-04 21:25:00|10790.8|10781.2|10790.8|10781.2|10790.8|10781.2|10790.8|10781.2|1
1707082200000|2024-02-04 21:30:00|10787|10785.1|10788|10779.8|10788|10785.1|10787|10779.8|2
1707082500000|2024-02-04 21:35:00|10790.8|10781.2|10787|10785.1|10790.8|10785.1|10787|10781.2|2
1707082800000|2024-02-04 21:40:00|10790.8|10781.2|10788|10779.8|10790.8|10785.2|10787|10779.8|7
1707083100000|2024-02-04 21:45:00|10790.8|10781.2|10788|10784.5|10790.8|10785.8|10786.7|10780.3|8
1707083400000|2024-02-04 21:50:00|10788.5|10783.8|10789.1|10785.2|10789.8|10785.2|10788.5|10782.8|11
1707083700000|2024-02-04 21:55:00|10789.4|10784.9|10787.8|10784.1|10789.6|10784.9|10787.6|10781.7|13
1707084000000|2024-02-04 22:00:00|10788.3|10781.7|10785.5|10781.6|10789.8|10785.5|10785.5|10781|52
1707084300000|2024-02-04 22:05:00|10786|10781.7|10787.7|10781.1|10788|10782.3|10786|10780.4|28
1707084600000|2024-02-04 22:10:00|10787.8|10781.5|10787.2|10781.5|10788.1|10781.7|10787.1|10781.1|31
1707084900000|2024-02-04 22:15:00|10787.1|10781.4|10787.4|10781.3|10787.4|10781.5|10787.1|10781.1|39
1707085200000|2024-02-04 22:20:00|10787.3|10781.2|10788.4|10781.8|10788.4|10781.8|10786.5|10780.2|45
1707085500000|2024-02-04 22:25:00|10788.6|10782|10788.4|10781.8|10789.1|10782.5|10788.1|10781.5|23
1707085800000|2024-02-04 22:30:00|10788.2|10781.6|10788.3|10781.7|10788.9|10782.3|10788.1|10781.5|23
1707086100000|2024-02-04 22:35:00|10788.4|10781.9|10788.6|10782|10788.7|10782.1|10788.3|10781.7|19
1707086400000|2024-02-04 22:40:00|10788.5|10781.9|10789.5|10783.9|10790.4|10784.3|10788.2|10781.6|34
1707086700000|2024-02-04 22:45:00|10788.7|10783.7|10789.1|10783.6|10789.4|10783.8|10788.6|10782.7|47
1707087000000|2024-02-04 22:50:00|10789.2|10783.4|10787.7|10783.5|10789.3|10784.4|10787.4|10782.6|65
1707087300000|2024-02-04 22:55:00|10787.8|10783.1|10782.4|10779.6|10788.3|10783.9|10782.1|10779|170
1707087600000|2024-02-04 23:00:00|10783.1|10779.5|10779.6|10777.8|10785.2|10782.6|10779.1|10777.6|283
1707087900000|2024-02-04 23:05:00|10779.3|10778.1|10773.5|10772.6|10781.9|10779.5|10773.4|10772.5|128
1707088200000|2024-02-04 23:10:00|10773.7|10772.8|10771.8|10770.9|10774.7|10773.8|10771.1|10770.2|155
1707088500000|2024-02-04 23:15:00|10771.5|10770.6|10770.7|10769.8|10772.8|10772|10770.5|10769.6|110
1707088800000|2024-02-04 23:20:00|10770.8|10769.9|10773|10772.1|10773.1|10772.2|10770.5|10769.6|78
1707089100000|2024-02-04 23:25:00|10772.8|10771.9|10774.6|10773.7|10774.7|10773.9|10772.7|10771.9|84
1707089400000|2024-02-04 23:30:00|10774.4|10773.8|10777.9|10777|10777.9|10777|10774.4|10773.8|159
1707089700000|2024-02-04 23:35:00|10777.8|10776.9|10778.7|10778.1|10780|10779.4|10777.3|10776.4|96
1707090000000|2024-02-04 23:40:00|10778.8|10778.2|10777.5|10776.9|10780.4|10779.8|10777.1|10776.5|89
1707090300000|2024-02-04 23:45:00|10777.6|10777|10780.1|10779.5|10780.2|10779.6|10777.1|10776.5|91
1707090600000|2024-02-04 23:50:00|10780|10779.4|10779.1|10778.5|10781.2|10780.6|10779|10778.4|123
1707090900000|2024-02-04 23:55:00|10779.2|10778.6|10780.3|10779.4|10781.8|10780.9|10779.2|10778.6|128
1707091200000|2024-02-05 00:00:00|10780.4|10779.5|10779.5|10778.6|10780.8|10779.9|10771.3|10770.4|578
1707091500000|2024-02-05 00:05:00|10779.6|10778.7|10781.5|10780.9|10783.7|10782.8|10779.2|10778.3|311
1707091800000|2024-02-05 00:10:00|10781.4|10780.8|10778.1|10777.5|10781.7|10781.1|10778|10777.4|152
1707092100000|2024-02-05 00:15:00|10778.3|10777.7|10773.9|10773|10778.3|10777.7|10773.3|10772.6|273
1707092400000|2024-02-05 00:20:00|10774.1|10773.2|10776.4|10775.8|10777.5|10776.3|10773.5|10772.6|258
1707092700000|2024-02-05 00:25:00|10775.9|10775.3|10773.4|10772.5|10776.5|10775.6|10770.6|10769.7|303
1707093000000|2024-02-05 00:30:00|10773.6|10772.7|10770.5|10769.9|10773.8|10772.9|10769.4|10768.5|296
1707093300000|2024-02-05 00:35:00|10770.4|10769.8|10770|10769.4|10771.1|10770.2|10767.8|10766.9|275
1707093600000|2024-02-05 00:40:00|10770.2|10769.3|10770.6|10769.7|10772.1|10771.2|10768.8|10768.2|171
1707093900000|2024-02-05 00:45:00|10770.5|10769.6|10772.9|10772|10772.9|10772|10768|10767.4|208
1707094200000|2024-02-05 00:50:00|10772.8|10771.9|10773.6|10772.7|10774|10773.1|10772|10771.4|185
1707094500000|2024-02-05 00:55:00|10773.8|10772.9|10773.1|10772.2|10774.7|10774.1|10772|10771.4|204
1707094800000|2024-02-05 01:00:00|10773.2|10772.3|10775.2|10774.3|10775.3|10774.4|10773.2|10772.3|229
1707095100000|2024-02-05 01:05:00|10775.1|10774.2|10776.9|10776|10777.8|10777|10775.1|10774.2|202
1707095400000|2024-02-05 01:10:00|10777.1|10776.2|10772.5|10771.6|10777.2|10776.3|10772.5|10771.6|175
1707095700000|2024-02-05 01:15:00|10772.3|10771.4|10771.6|10771|10772.7|10771.8|10770.6|10769.7|222
1707096000000|2024-02-05 01:20:00|10771.8|10770.9|10771.3|10770.4|10773.3|10772.4|10771.2|10770.3|173
1707096300000|2024-02-05 01:25:00|10771.2|10770.3|10771.5|10770.9|10771.6|10771|10769.1|10768.3|131
1707096600000|2024-02-05 01:30:00|10771.6|10771|10774.2|10773.6|10774.3|10773.7|10771.5|10770.9|211
1707096900000|2024-02-05 01:35:00|10773.8|10773.2|10775.5|10774.9|10776.3|10775.4|10773.8|10773.1|201
1707097200000|2024-02-05 01:40:00|10775.4|10774.8|10776.1|10775.5|10777.1|10776.5|10774.3|10773.5|118
1707097500000|2024-02-05 01:45:00|10776|10775.4|10775.1|10774.2|10777.4|10776.7|10774.2|10773.6|170
1707097800000|2024-02-05 01:50:00|10775.2|10774.3|10777.1|10776.2|10777.3|10776.4|10774.5|10773.7|181
1707098100000|2024-02-05 01:55:00|10777|10776.1|10778.9|10778|10779.2|10778.3|10777|10776.1|245
1707098400000|2024-02-05 02:00:00|10778.7|10777.8|10779|10778.1|10780.5|10779.6|10778.4|10777.5|162
1707098700000|2024-02-05 02:05:00|10779.1|10778.2|10779.7|10779.1|10780.5|10779.6|10778.4|10777.5|122
1707099000000|2024-02-05 02:10:00|10779.5|10778.9|10779.9|10779.3|10780.7|10780.1|10779.1|10778.2|140
1707099300000|2024-02-05 02:15:00|10780|10779.1|10779.1|10778.2|10780|10779.1|10777.4|10776.6|186
1707099600000|2024-02-05 02:20:00|10779|10778.1|10779.8|10779.2|10781.2|10780.3|10778.9|10778|147
1707099900000|2024-02-05 02:25:00|10779.7|10779.1|10780.5|10779.6|10781.7|10780.8|10779.3|10778.7|127
1707100200000|2024-02-05 02:30:00|10780.4|10779.5|10780.9|10780|10781.1|10780.2|10779.6|10779|160
1707100500000|2024-02-05 02:35:00|10781|10780.1|10778.9|10778.3|10781.2|10780.3|10778.8|10778.2|96
1707100800000|2024-02-05 02:40:00|10778.7|10778.1|10778.3|10777.7|10778.9|10778.3|10777.3|10776.7|74
1707101100000|2024-02-05 02:45:00|10778.6|10778|10778.2|10777.6|10779.8|10778.9|10778.2|10777.6|109
1707101400000|2024-02-05 02:50:00|10777.9|10777.3|10776.4|10775.8|10778.2|10777.6|10775.9|10775.3|74
1707101700000|2024-02-05 02:55:00|10776.6|10776|10779.3|10778.7|10780.3|10779.7|10776.6|10776|90
1707102000000|2024-02-05 03:00:00|10779.2|10778.6|10779.9|10779.3|10779.9|10779.3|10777|10776.1|140
1707102300000|2024-02-05 03:05:00|10780.2|10779.6|10779.9|10779|10781.4|10780.7|10779.6|10778.7|158
1707102600000|2024-02-05 03:10:00|10780.1|10779.2|10777.4|10776.8|10780.1|10779.2|10776.7|10776.1|112
1707102900000|2024-02-05 03:15:00|10777.5|10776.9|10777.8|10777.2|10779|10778.4|10776.8|10776.2|108
1707103200000|2024-02-05 03:20:00|10777.7|10777.1|10775.8|10775.2|10777.7|10777.1|10774.8|10774.2|96
1707103500000|2024-02-05 03:25:00|10776|10775.4|10776.5|10775.9|10777.7|10777.1|10776|10775.4|98
1707103800000|2024-02-05 03:30:00|10776.3|10775.7|10777.9|10777.3|10778.8|10778.2|10776.3|10775.7|103
1707104100000|2024-02-05 03:35:00|10778|10777.4|10777.8|10777.2|10778.2|10777.6|10777.2|10776.6|92
1707104400000|2024-02-05 03:40:00|10777.7|10777.1|10778.7|10778.1|10779.3|10778.7|10777.5|10776.9|95
1707104700000|2024-02-05 03:45:00|10778.6|10778|10779.1|10778.2|10780.3|10779.7|10778.4|10777.5|112
1707105000000|2024-02-05 03:50:00|10779.2|10778.3|10781.1|10780.5|10781.2|10780.6|10779.2|10778.3|101
1707105300000|2024-02-05 03:55:00|10781.2|10780.6|10779.5|10778.9|10781.2|10780.6|10778.9|10778.3|61
1707105600000|2024-02-05 04:00:00|10779.4|10778.8|10777.8|10777.2|10779.4|10778.8|10777.7|10777.1|65
1707105900000|2024-02-05 04:05:00|10777.9|10777.3|10779.9|10779|10780.4|10779.8|10777.9|10777.3|53
1707106200000|2024-02-05 04:10:00|10780|10779.1|10778.3|10777.4|10780.2|10779.6|10778.3|10777.4|61
1707106500000|2024-02-05 04:15:00|10778.4|10777.5|10779|10778.4|10779.1|10778.5|10778|10777.4|37
1707106800000|2024-02-05 04:20:00|10778.7|10778.1|10778.4|10777.8|10779.8|10779.2|10777.9|10777.3|51
1707107100000|2024-02-05 04:25:00|10778.3|10777.7|10777.8|10777.2|10778.4|10777.8|10777.3|10776.7|57
1707107400000|2024-02-05 04:30:00|10777.9|10777.3|10777.4|10776.8|10778.8|10778.2|10777.3|10776.7|53
1707107700000|2024-02-05 04:35:00|10777.6|10777|10779.3|10778.7|10779.3|10778.7|10777.5|10776.8|67
1707108000000|2024-02-05 04:40:00|10778.8|10778.2|10776.1|10775.5|10778.8|10778.2|10775.9|10775.3|49
1707108300000|2024-02-05 04:45:00|10776.2|10775.6|10777.5|10776.6|10777.5|10776.6|10776.1|10775.2|34
1707108600000|2024-02-05 04:50:00|10777.4|10776.5|10777.4|10776.8|10777.6|10776.8|10776.3|10775.6|39
1707108900000|2024-02-05 04:55:00|10777.3|10776.7|10779.4|10778.5|10779.5|10778.6|10776.9|10776.1|89
1707109200000|2024-02-05 05:00:00|10779.5|10778.6|10775.8|10775.2|10779.6|10778.7|10775.8|10775.2|147
1707109500000|2024-02-05 05:05:00|10775.7|10775.1|10774.2|10773.6|10775.7|10775.1|10773.7|10773.1|96
1707109800000|2024-02-05 05:10:00|10774.3|10773.7|10776.9|10776|10777.3|10776.4|10773.8|10773.2|97
1707110100000|2024-02-05 05:15:00|10777.2|10776.3|10779.4|10778.8|10779.8|10778.9|10776.7|10775.8|132
1707110400000|2024-02-05 05:20:00|10779.3|10778.7|10778.2|10777.6|10780|10779.4|10778.2|10777.6|70
1707110700000|2024-02-05 05:25:00|10778.3|10777.7|10779.3|10778.7|10779.7|10779.1|10778.3|10777.7|66
1707111000000|2024-02-05 05:30:00|10779.4|10778.8|10778.3|10777.7|10779.7|10779.1|10777.7|10776.8|100
1707111300000|2024-02-05 05:35:00|10778.4|10777.8|10776.9|10776.3|10778.9|10778.3|10776.8|10776.2|92
1707111600000|2024-02-05 05:40:00|10776.8|10776.2|10778.3|10777.7|10778.9|10778.3|10776.1|10775.5|103
1707111900000|2024-02-05 05:45:00|10778.2|10777.6|10777.7|10776.8|10779.7|10778.9|10777.6|10776.7|130
1707112200000|2024-02-05 05:50:00|10777.6|10776.7|10777.8|10777.2|10778.4|10777.5|10776.1|10775.4|153
1707112500000|2024-02-05 05:55:00|10777.9|10777.3|10782.5|10781.6|10782.8|10781.9|10777.8|10777.2|162
1707112800000|2024-02-05 06:00:00|10782|10781.4|10781.5|10780.6|10782.2|10781.4|10779.9|10779.3|133
1707113100000|2024-02-05 06:05:00|10781.4|10780.5|10784.2|10783.3|10785.4|10784.5|10780.5|10779.6|134
1707113400000|2024-02-05 06:10:00|10784.1|10783.2|10782.9|10782|10785|10784.1|10782.6|10781.7|116
1707113700000|2024-02-05 06:15:00|10783|10782.1|10781.1|10780.2|10783|10782.1|10781.1|10780.2|97
1707114000000|2024-02-05 06:20:00|10781.2|10780.3|10782.6|10781.7|10783.3|10782.4|10780.6|10779.7|85
1707114300000|2024-02-05 06:25:00|10782.7|10781.8|10785|10784.4|10785.3|10784.4|10782.7|10781.8|125
1707114600000|2024-02-05 06:30:00|10784.9|10784.3|10782.1|10781.2|10785.1|10784.3|10780.5|10779.6|151
1707114900000|2024-02-05 06:35:00|10782|10781.1|10780.4|10779.8|10782.1|10781.2|10779.4|10778.8|117
1707115200000|2024-02-05 06:40:00|10780.5|10779.9|10780.1|10779.2|10781.5|10780.6|10779|10778.4|141
1707115500000|2024-02-05 06:45:00|10780.2|10779.3|10781.5|10780.6|10781.6|10780.8|10780.1|10779.2|120
1707115800000|2024-02-05 06:50:00|10781.1|10780.2|10781.4|10780.5|10781.5|10780.7|10778.3|10777.7|153
1707116100000|2024-02-05 06:55:00|10781.3|10780.4|10778.5|10777.6|10781.3|10780.4|10777.8|10776.9|105
1707116400000|2024-02-05 07:00:00|10777.9|10777|10778.3|10777.7|10778.9|10778.3|10775.3|10774.5|262
1707116700000|2024-02-05 07:05:00|10778.2|10777.6|10777.3|10776.7|10778.3|10777.7|10775.2|10774.6|202
1707117000000|2024-02-05 07:10:00|10777|10776.4|10775.1|10774.5|10777.4|10776.8|10774.8|10774.2|224
1707117300000|2024-02-05 07:15:00|10775.3|10774.7|10775.8|10775.2|10776.7|10776.1|10773.7|10773|141
1707117600000|2024-02-05 07:20:00|10775.9|10775.3|10774.8|10774.2|10776.2|10775.6|10774.3|10773.7|124
1707117900000|2024-02-05 07:25:00|10774.9|10774.3|10775.3|10774.7|10776.5|10775.7|10774.2|10773.6|156
1707118200000|2024-02-05 07:30:00|10775.2|10774.6|10778.3|10777.7|10778.4|10777.7|10773.1|10772.5|276
1707118500000|2024-02-05 07:35:00|10778.4|10777.8|10778.6|10778|10779.6|10779|10776.4|10775.8|213
1707118800000|2024-02-05 07:40:00|10778.5|10777.9|10780.4|10779.8|10784.1|10783.2|10778.5|10777.7|264
1707119100000|2024-02-05 07:45:00|10780.5|10779.9|10777.7|10776.8|10781.1|10780.5|10777.7|10776.8|240
1707119400000|2024-02-05 07:50:00|10777.5|10776.9|10782.1|10781.5|10782.1|10781.5|10777.4|10776.8|256
1707119700000|2024-02-05 07:55:00|10782.5|10781.6|10780.8|10779.9|10782.5|10781.6|10779|10778.4|308
1707120000000|2024-02-05 08:00:00|10780.9|10780.2|10784.4|10783.5|10785.4|10784.5|10777.6|10776.7|375
1707120300000|2024-02-05 08:05:00|10784.3|10783.7|10782.9|10782.3|10785.1|10784.5|10779.6|10779|343
1707120600000|2024-02-05 08:10:00|10783.1|10782.2|10785.1|10784.2|10786.6|10785.8|10782.6|10781.7|352
1707120900000|2024-02-05 08:15:00|10784.8|10783.9|10778.5|10777.6|10785.6|10784.7|10778.4|10777.5|321
1707121200000|2024-02-05 08:20:00|10778.6|10777.7|10777.4|10776.8|10779.8|10779.2|10777.4|10776.8|238
1707121500000|2024-02-05 08:25:00|10777.5|10776.9|10773.2|10772.6|10777.9|10777.3|10773.1|10772.5|255
1707121800000|2024-02-05 08:30:00|10773.3|10772.7|10774.4|10773.8|10774.8|10774.2|10770.7|10770.1|258
1707122100000|2024-02-05 08:35:00|10774.5|10773.9|10773|10772.1|10774.5|10773.9|10770.9|10770.3|263
1707122400000|2024-02-05 08:40:00|10772.7|10771.8|10770.4|10769.5|10772.7|10771.9|10768.3|10767.7|270
1707122700000|2024-02-05 08:45:00|10770.7|10769.8|10770.2|10769.1|10771.3|10770.7|10766.7|10766.1|265
1707123000000|2024-02-05 08:50:00|10770.1|10769|10766.7|10765.8|10770.2|10769.1|10766.5|10765.6|282
1707123300000|2024-02-05 08:55:00|10766.6|10765.7|10767.3|10766.4|10768|10767.4|10763.7|10763|311
1707123600000|2024-02-05 09:00:00|10767.4|10766.5|10770.9|10770.3|10772.1|10771.5|10767.2|10766.3|362
1707123900000|2024-02-05 09:05:00|10770.7|10770.1|10771.1|10770.2|10773|10772.4|10770.3|10769.7|297
1707124200000|2024-02-05 09:10:00|10771.3|10770.5|10767.4|10766.8|10771.7|10770.9|10766.4|10765.8|197
1707124500000|2024-02-05 09:15:00|10767.2|10766.6|10762.9|10762.3|10767.4|10766.8|10761.8|10761.2|222
1707124800000|2024-02-05 09:20:00|10763|10762.4|10761.9|10761.3|10764.2|10763.6|10761.9|10761.3|138
1707125100000|2024-02-05 09:25:00|10761.6|10761|10761.9|10761|10763.2|10762.4|10761|10760.1|198
1707125400000|2024-02-05 09:30:00|10762.1|10761.2|10761.7|10761.1|10764.1|10763.3|10760.8|10760.2|233
1707125700000|2024-02-05 09:35:00|10761.8|10761.2|10760.3|10759.7|10763.2|10762.6|10760.2|10759.6|223
1707126000000|2024-02-05 09:40:00|10760.4|10759.8|10760.5|10759.9|10761.9|10761.3|10760.2|10759.6|164
1707126300000|2024-02-05 09:45:00|10760.6|10760|10759.1|10758.5|10762.1|10761.5|10758.5|10757.9|191
1707126600000|2024-02-05 09:50:00|10759.2|10758.6|10753.5|10752.9|10759.3|10758.7|10753|10752.4|248
1707126900000|2024-02-05 09:55:00|10753.4|10752.8|10754.1|10753.5|10755.2|10754.6|10752.3|10751.7|182
1707127200000|2024-02-05 10:00:00|10754|10753.4|10752.5|10751.9|10756.6|10755.8|10752|10751.4|226
1707127500000|2024-02-05 10:05:00|10752.6|10752|10755.1|10754.5|10755.9|10755.3|10750.8|10750|191
1707127800000|2024-02-05 10:10:00|10755.4|10754.8|10753.4|10752.8|10755.6|10755|10752.3|10751.7|171
1707128100000|2024-02-05 10:15:00|10753.5|10752.9|10751.9|10751|10756.4|10755.5|10750.9|10750|203
1707128400000|2024-02-05 10:20:00|10751.7|10750.8|10751.5|10750.9|10752.8|10751.9|10751.1|10750.2|123
1707128700000|2024-02-05 10:25:00|10751.6|10751|10750.6|10749.7|10751.9|10751.2|10750.2|10749.4|165
1707129000000|2024-02-05 10:30:00|10750.7|10749.8|10753.5|10752.9|10753.7|10753|10750.6|10749.7|251
1707129300000|2024-02-05 10:35:00|10753.4|10752.8|10748.5|10747.6|10755.5|10754.9|10748.3|10747.4|279
1707129600000|2024-02-05 10:40:00|10748.6|10747.7|10749.8|10749.2|10751.4|10750.8|10748.3|10747.7|221
1707129900000|2024-02-05 10:45:00|10749.9|10749.3|10750.9|10750.3|10752.5|10751.9|10748.3|10747.7|152
1707130200000|2024-02-05 10:50:00|10751|10750.4|10749.7|10749.1|10751.6|10751|10748.2|10747.3|134
1707130500000|2024-02-05 10:55:00|10749.8|10749.2|10749.7|10749.1|10750.1|10749.5|10748.7|10748.1|154
1707130800000|2024-02-05 11:00:00|10749.8|10749.2|10748.7|10748.1|10750.4|10749.8|10747.4|10746.6|154
1707131100000|2024-02-05 11:05:00|10748.8|10748.2|10751.6|10751|10752.3|10751.7|10747.4|10746.8|167
1707131400000|2024-02-05 11:10:00|10751.8|10751.2|10753.3|10752.4|10754.9|10754|10751.8|10751.2|174
1707131700000|2024-02-05 11:15:00|10753.5|10752.6|10754.7|10753.8|10754.9|10754|10752.2|10751.6|145
1707132000000|2024-02-05 11:20:00|10754.6|10753.7|10754.2|10753.3|10755.3|10754.7|10753.4|10752.8|158
1707132300000|2024-02-05 11:25:00|10754.3|10753.4|10756.9|10756|10758|10757.1|10753.5|10752.9|194
1707132600000|2024-02-05 11:30:00|10756.8|10755.9|10752.5|10751.9|10757.2|10756.6|10752.3|10751.6|228
1707132900000|2024-02-05 11:35:00|10752.6|10752|10753.6|10753|10753.7|10753.1|10748.6|10748|190
1707133200000|2024-02-05 11:40:00|10753.7|10753.1|10755.8|10754.9|10755.9|10755.1|10753.5|10752.9|200
1707133500000|2024-02-05 11:45:00|10755.9|10755|10756.6|10756|10759.2|10758.3|10754.8|10753.9|269
1707133800000|2024-02-05 11:50:00|10756.3|10755.7|10755.7|10755.1|10756.9|10756.3|10753.9|10753.2|217
1707134100000|2024-02-05 11:55:00|10755.8|10755.2|10755.5|10754.6|10756.3|10755.5|10751.4|10750.8|289
1707134400000|2024-02-05 12:00:00|10755.4|10754.5|10751.1|10750.5|10756.4|10755.8|10751.1|10750.5|215
1707134700000|2024-02-05 12:05:00|10751.5|10750.9|10751.6|10751|10752.2|10751.6|10749.7|10749.1|172
1707135000000|2024-02-05 12:10:00|10752|10751.4|10752.7|10752.1|10753.3|10752.7|10751.7|10751.1|177
1707135300000|2024-02-05 12:15:00|10752.6|10752|10753|10752.4|10753.3|10752.7|10751.4|10750.8|140
1707135600000|2024-02-05 12:20:00|10752.9|10752.3|10752.9|10752.3|10754.1|10753.5|10751.3|10750.7|141
1707135900000|2024-02-05 12:25:00|10753|10752.4|10757.7|10756.8|10758.2|10757.3|10753|10752.4|236
1707136200000|2024-02-05 12:30:00|10757.3|10756.7|10754.6|10754|10758.2|10757.4|10753.9|10753.1|236
1707136500000|2024-02-05 12:35:00|10754.8|10754.2|10754.5|10753.9|10755.3|10754.7|10753|10752.4|164
1707136800000|2024-02-05 12:40:00|10754.8|10754.2|10751.1|10750.5|10755.5|10754.8|10751|10750.4|203
1707137100000|2024-02-05 12:45:00|10750.9|10750.3|10754.1|10753.5|10754.2|10753.6|10750.6|10749.8|217
1707137400000|2024-02-05 12:50:00|10754.2|10753.6|10751.8|10751.2|10755.3|10754.7|10751.8|10751.1|224
1707137700000|2024-02-05 12:55:00|10751.4|10750.8|10750.1|10749.5|10752.2|10751.6|10749.8|10749.2|242
1707138000000|2024-02-05 13:00:00|10750|10749.4|10748.7|10748.1|10751|10750.1|10745.8|10744.9|459
1707138300000|2024-02-05 13:05:00|10748.6|10748|10746.3|10745.7|10749.3|10748.4|10745.4|10744.5|265
1707138600000|2024-02-05 13:10:00|10746.4|10745.8|10747|10746.1|10748.3|10747.4|10745.3|10744.4|224
1707138900000|2024-02-05 13:15:00|10746.9|10746|10746.5|10745.9|10748.1|10747.3|10745.9|10745.3|254
1707139200000|2024-02-05 13:20:00|10746.6|10746|10746.3|10745.7|10747.2|10746.6|10745.2|10744.6|349
1707139500000|2024-02-05 13:25:00|10746.4|10745.8|10746.1|10745.5|10746.8|10746.2|10745.2|10744.6|235
1707139800000|2024-02-05 13:30:00|10745.9|10745.3|10746.8|10746.2|10748.4|10747.8|10745.4|10744.8|288
1707140100000|2024-02-05 13:35:00|10746.7|10746.1|10744.7|10744.1|10747.2|10746.6|10743.8|10742.9|284
1707140400000|2024-02-05 13:40:00|10744.6|10744|10744|10743.4|10744.9|10744.3|10743.4|10742.5|312
1707140700000|2024-02-05 13:45:00|10743.9|10743.3|10745.7|10745.1|10746|10745.4|10743.7|10743|179
1707141000000|2024-02-05 13:50:00|10745.5|10744.9|10739.4|10738.8|10745.7|10745.1|10738.4|10737.8|320
1707141300000|2024-02-05 13:55:00|10739.7|10739.1|10737.8|10737.2|10740.4|10739.8|10736.5|10735.9|300
1707141600000|2024-02-05 14:00:00|10737.9|10737.3|10743.5|10742.9|10743.5|10742.9|10737.6|10736.9|356
1707141900000|2024-02-05 14:05:00|10743.6|10743|10744.1|10743.5|10744.8|10744.2|10741.3|10740.7|226
1707142200000|2024-02-05 14:10:00|10744.2|10743.6|10744.8|10744.2|10745|10744.4|10741.7|10741.1|234
1707142500000|2024-02-05 14:15:00|10744.6|10744|10743.6|10743|10745.2|10744.6|10743.1|10742.5|189
1707142800000|2024-02-05 14:20:00|10743.4|10742.8|10743.3|10742.7|10743.8|10743.2|10742|10741.4|149
1707143100000|2024-02-05 14:25:00|10743.2|10742.6|10742.2|10741.6|10745.3|10744.7|10742.2|10741.6|160
1707143400000|2024-02-05 14:30:00|10742.7|10742.1|10741.2|10740.6|10744.7|10744.1|10739.1|10738.5|538
1707143700000|2024-02-05 14:35:00|10741.1|10740.5|10738.2|10737.6|10741.1|10740.5|10737.6|10737|382
1707144000000|2024-02-05 14:40:00|10738.6|10738|10736.1|10734.2|10738.9|10738.3|10736|10734.1|370
1707144300000|2024-02-05 14:45:00|10736.2|10734.3|10741.2|10740.6|10741.7|10741.1|10736.2|10734.3|652
1707144600000|2024-02-05 14:50:00|10741.6|10741|10741.7|10741.1|10742.5|10741.9|10737|10736.4|483
1707144900000|2024-02-05 14:55:00|10741.6|10741|10744.2|10741.3|10744.6|10743.8|10740.1|10739.5|386
1707145200000|2024-02-05 15:00:00|10744.4|10730.6|10727.7|10727.1|10744.4|10734|10725.8|10724.9|1258
1707145500000|2024-02-05 15:05:00|10727.8|10727.2|10729.3|10728.7|10732|10731.4|10726.4|10725.8|916
1707145800000|2024-02-05 15:10:00|10729.5|10728.9|10734.5|10733.6|10735|10734.2|10728.8|10728.2|763
1707146100000|2024-02-05 15:15:00|10734.3|10733.7|10728.9|10728.3|10734.9|10734.3|10728|10727.4|629
1707146400000|2024-02-05 15:20:00|10729|10728.4|10729.3|10728.7|10731.2|10730.6|10727.3|10726.7|608
1707146700000|2024-02-05 15:25:00|10729.1|10728.5|10737.3|10736.4|10738.1|10737.5|10729|10728.4|538
1707147000000|2024-02-05 15:30:00|10737.2|10736.3|10735.5|10734.9|10738.8|10737.9|10735.5|10734.8|541
1707147300000|2024-02-05 15:35:00|10735.6|10735|10732|10731.4|10737.6|10737|10731.7|10731.1|459
1707147600000|2024-02-05 15:40:00|10732.1|10731.5|10725.8|10725.2|10732.1|10731.5|10723.8|10722.9|515
1707147900000|2024-02-05 15:45:00|10725.7|10725.1|10725.7|10725.1|10726.2|10725.6|10723.9|10723.3|403
1707148200000|2024-02-05 15:50:00|10725.6|10725|10725.2|10724.6|10732.1|10731.5|10724.9|10724.3|561
1707148500000|2024-02-05 15:55:00|10725.1|10724.5|10725.6|10725|10726.8|10725.9|10724.3|10723.5|486
1707148800000|2024-02-05 16:00:00|10725.7|10725.1|10728.7|10728.1|10728.9|10728.3|10725|10724.4|332
1707149100000|2024-02-05 16:05:00|10728.8|10728.2|10728.2|10727.6|10731.9|10731.3|10728|10727.4|250
1707149400000|2024-02-05 16:10:00|10727.9|10727.3|10727.3|10726.7|10729|10728.4|10727.2|10726.6|218
1707149700000|2024-02-05 16:15:00|10727.4|10726.8|10727.1|10726.5|10728.3|10727.7|10725.9|10725.3|283
1707150000000|2024-02-05 16:20:00|10727.2|10726.6|10726.8|10726.2|10728.3|10727.7|10725.9|10725.3|262
1707150300000|2024-02-05 16:25:00|10726.7|10726.1|10727.7|10727.1|10729.9|10729.3|10726.3|10725.7|270
1707150600000|2024-02-05 16:30:00|10727.8|10727.2|10731.6|10731|10731.9|10731.3|10727.7|10727.1|317
1707150900000|2024-02-05 16:35:00|10731.7|10731.1|10729.7|10729.1|10731.9|10731.3|10729.6|10729|259
1707151200000|2024-02-05 16:40:00|10729.8|10729.2|10728.9|10728.3|10731.2|10730.6|10727.5|10726.9|230
1707151500000|2024-02-05 16:45:00|10729.2|10728.6|10731.4|10730.8|10732|10731.4|10729.2|10728.6|145
1707151800000|2024-02-05 16:50:00|10731.5|10730.9|10733.5|10732.9|10734.5|10733.9|10731.2|10730.6|142
1707152100000|2024-02-05 16:55:00|10733.6|10733|10735.7|10735.1|10736.3|10735.7|10733.3|10732.7|238
1707152400000|2024-02-05 17:00:00|10735.8|10735.2|10735.2|10734.6|10736.4|10735.8|10734.3|10733.7|172
1707152700000|2024-02-05 17:05:00|10734.9|10734.3|10736.7|10736.1|10736.8|10736.2|10734.9|10734.3|174
1707153000000|2024-02-05 17:10:00|10736.6|10736|10736.1|10735.5|10736.8|10736.2|10735.1|10734.5|140
1707153300000|2024-02-05 17:15:00|10736.2|10735.6|10736.4|10735.5|10737.4|10736.8|10735.8|10735.2|155
1707153600000|2024-02-05 17:20:00|10736|10735.4|10738.8|10738.2|10739.5|10738.9|10735.9|10735.3|181
1707153900000|2024-02-05 17:25:00|10739.1|10738.5|10740.8|10740.2|10741.6|10741|10738|10737.4|191
1707154200000|2024-02-05 17:30:00|10740.9|10740.3|10742.3|10741.4|10742.4|10741.6|10739.2|10738.6|175
1707154500000|2024-02-05 17:35:00|10742.2|10741.3|10740.2|10739.6|10743.2|10742.6|10739.6|10738.9|249
1707154800000|2024-02-05 17:40:00|10740.3|10739.7|10738.7|10738.1|10740.7|10740.1|10738.3|10737.7|125
1707155100000|2024-02-05 17:45:00|10738.6|10738|10741.6|10741|10741.8|10741.2|10738.3|10737.7|202
1707155400000|2024-02-05 17:50:00|10741.5|10740.9|10740.9|10740.3|10742.7|10742.1|10739.6|10738.7|199
1707155700000|2024-02-05 17:55:00|10740.4|10739.8|10739.6|10739|10741.3|10740.7|10739.3|10738.7|173
1707156000000|2024-02-05 18:00:00|10739.7|10739.1|10740.4|10739.8|10740.5|10739.9|10737.8|10737.2|211
1707156300000|2024-02-05 18:05:00|10740.5|10739.9|10739.6|10739|10741.2|10740.6|10738.5|10737.9|154
1707156600000|2024-02-05 18:10:00|10739.7|10739.1|10743.3|10742.7|10744.1|10743.5|10739.2|10738.6|188
1707156900000|2024-02-05 18:15:00|10743.2|10742.6|10744|10743.4|10744|10743.4|10741.1|10740.5|131
1707157200000|2024-02-05 18:20:00|10743.9|10743.3|10742.3|10741.7|10744.6|10744|10741.6|10741|159
1707157500000|2024-02-05 18:25:00|10742.2|10741.6|10741.8|10741.2|10744.3|10743.7|10741.8|10741.2|135
1707157800000|2024-02-05 18:30:00|10741.7|10741.1|10744.6|10743.7|10745.3|10744.4|10741.7|10741.1|147
1707158100000|2024-02-05 18:35:00|10744.5|10743.6|10745.4|10744.8|10745.7|10744.8|10743.1|10742.5|212
1707158400000|2024-02-05 18:40:00|10745.6|10745|10744.8|10744.2|10746.3|10745.7|10744.8|10744.2|114
1707158700000|2024-02-05 18:45:00|10744.9|10744.3|10746.9|10746.3|10747|10746.4|10744.5|10743.9|126
1707159000000|2024-02-05 18:50:00|10746.8|10746.2|10743.5|10742.9|10746.9|10746.3|10743.2|10742.6|159
1707159300000|2024-02-05 18:55:00|10743.4|10742.8|10744.3|10743.7|10745.7|10745.1|10743.2|10742.6|140
1707159600000|2024-02-05 19:00:00|10744.4|10743.8|10744.7|10744.1|10744.9|10744.3|10743.5|10742.9|166
1707159900000|2024-02-05 19:05:00|10744.8|10744.2|10745.4|10744.8|10746.7|10745.8|10744.4|10743.8|139
1707160200000|2024-02-05 19:10:00|10745.5|10744.9|10744.2|10743.6|10745.7|10745.1|10744|10743.4|140
1707160500000|2024-02-05 19:15:00|10743.9|10743.3|10743.2|10742.6|10744.7|10744.1|10742.6|10742|97
1707160800000|2024-02-05 19:20:00|10743.3|10742.7|10745.3|10744.7|10745.3|10744.7|10742.9|10742.3|139
1707161100000|2024-02-05 19:25:00|10745.4|10744.8|10745.6|10745|10746.3|10745.7|10745.2|10744.6|97
1707161400000|2024-02-05 19:30:00|10745.7|10745.1|10746.2|10745.6|10746.8|10746.2|10745.3|10744.7|133
1707161700000|2024-02-05 19:35:00|10746.3|10745.7|10744.8|10744.2|10746.4|10745.8|10744.5|10743.9|91
1707162000000|2024-02-05 19:40:00|10744.9|10744.3|10743.7|10743.1|10745.4|10744.8|10743.6|10743|135
1707162300000|2024-02-05 19:45:00|10743.8|10743.2|10745.2|10744.6|10745.2|10744.6|10743.6|10743|133
1707162600000|2024-02-05 19:50:00|10745.5|10744.9|10744.3|10743.7|10745.7|10745.1|10744|10743.4|119
1707162900000|2024-02-05 19:55:00|10744.2|10743.6|10743.3|10742.7|10744.5|10743.9|10742.5|10741.9|177
1707163200000|2024-02-05 20:00:00|10743.4|10742.8|10740.8|10740.2|10743.5|10742.9|10740.5|10739.9|158
1707163500000|2024-02-05 20:05:00|10740.7|10740.1|10740.7|10740.1|10741.7|10741.1|10740.5|10739.9|119
1707163800000|2024-02-05 20:10:00|10740.8|10740.2|10737.7|10737.1|10741|10740.4|10737.2|10736.6|176
1707164100000|2024-02-05 20:15:00|10737.8|10737.2|10739|10738.4|10740.8|10740.2|10737.5|10736.9|254
1707164400000|2024-02-05 20:20:00|10739.1|10738.5|10738.7|10738.1|10739.2|10738.6|10737.2|10736.6|152
1707164700000|2024-02-05 20:25:00|10738.6|10738|10739.6|10739|10740.1|10739.5|10738.6|10738|127
1707165000000|2024-02-05 20:30:00|10739.7|10739.1|10739.6|10739|10740.4|10739.8|10739.2|10738.2|146
1707165300000|2024-02-05 20:35:00|10739.7|10739.1|10740.7|10740.1|10741|10740.4|10739.7|10739.1|126
1707165600000|2024-02-05 20:40:00|10741|10740.4|10741.8|10741.2|10742.3|10741.7|10740.8|10740.2|92
1707165900000|2024-02-05 20:45:00|10741.9|10741.3|10742.8|10742.2|10744.5|10743.9|10741.8|10741.2|131
1707166200000|2024-02-05 20:50:00|10743|10742.4|10742.9|10742.3|10744.3|10743.7|10742.5|10741.9|144
1707166500000|2024-02-05 20:55:00|10742.8|10742.2|10743|10742.4|10743.8|10743.2|10742.6|10741.9|144
1707166800000|2024-02-05 21:00:00|10743.1|10742.5|10741.2|10740.6|10743.3|10742.7|10741.2|10740.6|137
1707167100000|2024-02-05 21:05:00|10741.3|10740.7|10741.2|10740.6|10741.6|10741|10741|10740.4|44
1707167400000|2024-02-05 21:10:00|10741.3|10740.7|10740.3|10739.7|10741.4|10740.8|10740.2|10739.4|68
1707167700000|2024-02-05 21:15:00|10740.1|10739.5|10740.6|10740|10741|10740.3|10740.1|10739.5|77
1707168000000|2024-02-05 21:20:00|10740.7|10740.1|10740.3|10739.7|10741|10740.3|10740.1|10739.5|72
1707168300000|2024-02-05 21:25:00|10740.2|10739.6|10740.6|10740|10741.1|10740.3|10739.7|10739.1|48
1707168600000|2024-02-05 21:30:00|10740.7|10740.1|10740.2|10739.3|10741.2|10740.3|10740.1|10739.3|71
1707168900000|2024-02-05 21:35:00|10740.3|10739.4|10740.8|10739.9|10741|10740.1|10740.2|10739.3|73
1707169200000|2024-02-05 21:40:00|10740.9|10740|10741.2|10740.3|10741.4|10740.6|10740.7|10739.8|116
1707169500000|2024-02-05 21:45:00|10741.4|10740.5|10741.6|10740.7|10741.7|10740.8|10741.1|10740.3|92
1707169800000|2024-02-05 21:50:00|10741.4|10740.5|10741.7|10740.8|10741.9|10741|10740.9|10740|190
1707170100000|2024-02-05 21:55:00|10742|10740.5|10743.8|10740.7|10744.4|10742.1|10741.9|10740.2|214
1707170400000|2024-02-05 22:00:00|10744.6|10738.9|10746.6|10740|10746.8|10740.2|10744.3|10737.7|49
1707170700000|2024-02-05 22:05:00|10746.5|10739.9|10745|10738.4|10746.6|10740|10745|10738.4|10
1707171000000|2024-02-05 22:10:00|10744.9|10738.3|10743.1|10736.6|10745.2|10738.6|10742.8|10736.4|17
1707171300000|2024-02-05 22:15:00|10743|10736.8|10741.1|10735.2|10743|10736.8|10741|10735.2|72
1707171600000|2024-02-05 22:20:00|10741.2|10735.3|10741.5|10735.8|10741.6|10735.9|10741.2|10735.2|22
1707171900000|2024-02-05 22:25:00|10741.6|10735.9|10741.1|10737.1|10742.3|10737.6|10741.1|10735.7|29
1707172200000|2024-02-05 22:30:00|10740.9|10737.2|10745.7|10739.9|10746|10741.1|10740.9|10737|68
1707172500000|2024-02-05 22:35:00|10745.6|10739.8|10745|10740.9|10745.8|10740.9|10745|10739.8|17
1707172800000|2024-02-05 22:40:00|10745.1|10741|10744.9|10740.2|10745.1|10741|10744.9|10740.2|10
1707173100000|2024-02-05 22:45:00|10745.2|10740.1|10745.6|10741.7|10746.3|10742.4|10745|10740|63
1707173400000|2024-02-05 22:50:00|10745.7|10741.8|10745.8|10742.1|10745.9|10742.2|10745|10741.8|19
1707173700000|2024-02-05 22:55:00|10745.7|10742|10745.5|10742|10745.9|10742.2|10745.3|10741.9|52
1707174000000|2024-02-05 23:00:00|10745.6|10742.2|10743.2|10741.7|10745.6|10742.6|10743.2|10741.4|77
1707174300000|2024-02-05 23:05:00|10742.9|10742|10743.7|10742.8|10743.9|10743|10742.8|10741.9|22
1707174600000|2024-02-05 23:10:00|10743.6|10742.7|10743.3|10742.4|10743.6|10742.7|10743.1|10742.2|9
1707174900000|2024-02-05 23:15:00|10743.2|10742.3|10743.4|10742.5|10743.5|10742.6|10743.1|10742.2|23
1707175200000|2024-02-05 23:20:00|10743.3|10742.4|10743.7|10742.8|10743.9|10743|10743.3|10742.4|29
1707175500000|2024-02-05 23:25:00|10743.6|10742.7|10743.4|10742.5|10743.8|10742.9|10743.3|10742.4|34
1707175800000|2024-02-05 23:30:00|10743.3|10742.4|10743.4|10742.5|10743.5|10742.6|10743.2|10742.3|49
1707176100000|2024-02-05 23:35:00|10743.3|10742.4|10741.6|10740.7|10743.5|10742.6|10741.6|10740.7|57
1707176400000|2024-02-05 23:40:00|10741.7|10740.8|10743.3|10742.4|10743.4|10742.6|10741.6|10740.8|34
1707176700000|2024-02-05 23:45:00|10743.2|10742.3|10742.6|10741.7|10743.3|10742.4|10742.6|10741.7|40
1707177000000|2024-02-05 23:50:00|10742.7|10741.8|10743.4|10742.5|10743.9|10743.1|10742.6|10741.7|45
1707177300000|2024-02-05 23:55:00|10743.3|10742.4|10741.6|10740.7|10743.3|10742.4|10741.3|10740.4|48
1707177600000|2024-02-06 00:00:00|10741.7|10740.8|10743.3|10742.7|10743.7|10743.1|10741.6|10740.7|102
1707177900000|2024-02-06 00:05:00|10743.4|10742.8|10743.2|10742.6|10744.3|10743.7|10743.2|10742.6|62
1707178200000|2024-02-06 00:10:00|10743.1|10742.5|10742.9|10742|10743.8|10742.9|10742.5|10741.6|62
1707178500000|2024-02-06 00:15:00|10743|10742.1|10743.1|10742.5|10743.7|10742.9|10742.9|10742|79
1707178800000|2024-02-06 00:20:00|10743|10742.4|10743.3|10742.7|10743.6|10743|10742.5|10741.9|62
1707179100000|2024-02-06 00:25:00|10743.2|10742.6|10743|10742.1|10743.7|10743.1|10742.6|10742|59
1707179400000|2024-02-06 00:30:00|10742.9|10742|10743.3|10742.4|10744|10743.1|10742.7|10742|57
1707179700000|2024-02-06 00:35:00|10743.2|10742.3|10744.2|10743.3|10744.3|10743.4|10743.1|10742.3|44
1707180000000|2024-02-06 00:40:00|10744.3|10743.4|10744.4|10743.8|10744.7|10743.9|10743.8|10742.9|58
1707180300000|2024-02-06 00:45:00|10744.7|10743.9|10745.3|10744.4|10745.8|10745|10744.5|10743.9|64
1707180600000|2024-02-06 00:50:00|10745.2|10744.3|10744.2|10743.6|10745.4|10744.5|10743.5|10742.6|83
1707180900000|2024-02-06 00:55:00|10744.1|10743.5|10744.2|10743.6|10744.9|10744.1|10743.8|10742.9|89
1707181200000|2024-02-06 01:00:00|10744.3|10743.7|10745.4|10744.8|10745.8|10745|10744.3|10743.7|132
1707181500000|2024-02-06 01:05:00|10745.3|10744.7|10745.4|10744.8|10745.6|10745|10744.1|10743.5|79
1707181800000|2024-02-06 01:10:00|10745.5|10744.9|10746.9|10746|10747.6|10747|10745.4|10744.8|101
1707182100000|2024-02-06 01:15:00|10746.8|10745.9|10744.7|10744.1|10747.3|10746.7|10744.5|10743.9|127
1707182400000|2024-02-06 01:20:00|10744.6|10744|10744.6|10744|10744.7|10744.1|10743.2|10742.6|94
1707182700000|2024-02-06 01:25:00|10744.5|10743.9|10745.2|10744.3|10745.6|10745|10743.1|10742.5|138
1707183000000|2024-02-06 01:30:00|10745.4|10744.5|10745.5|10744.9|10746.5|10745.9|10745.2|10744.3|185
1707183300000|2024-02-06 01:35:00|10745.4|10744.8|10743.8|10743.2|10746|10745.4|10743.7|10743.1|130
1707183600000|2024-02-06 01:40:00|10743.6|10743|10743.6|10743|10743.7|10743.1|10742|10741.4|118
1707183900000|2024-02-06 01:45:00|10743.3|10742.7|10746.4|10745.8|10746.6|10746|10743.3|10742.7|198
1707184200000|2024-02-06 01:50:00|10746.3|10745.7|10746.1|10745.5|10746.6|10746|10745.4|10744.8|131
1707184500000|2024-02-06 01:55:00|10746.2|10745.6|10745.7|10745.1|10746.9|10746|10745.1|10744.5|131
1707184800000|2024-02-06 02:00:00|10746|10745.4|10745.9|10745.3|10746.3|10745.4|10744.8|10743.9|194
1707185100000|2024-02-06 02:05:00|10745.6|10745|10747.1|10746.2|10747.3|10746.4|10745|10744.1|151
1707185400000|2024-02-06 02:10:00|10747.2|10746.3|10744.8|10744.2|10747.2|10746.3|10744.2|10743.6|123
1707185700000|2024-02-06 02:15:00|10745|10744.4|10745.2|10744.6|10745.6|10745|10744.8|10744.2|55
1707186000000|2024-02-06 02:20:00|10745|10744.4|10745.2|10744.6|10745.6|10745|10744.6|10744|74
1707186300000|2024-02-06 02:25:00|10745.1|10744.5|10745.5|10744.9|10746.2|10745.6|10745.1|10744.5|91
1707186600000|2024-02-06 02:30:00|10745.6|10745|10745.9|10745.3|10746.3|10745.6|10745.2|10744.5|88
1707186900000|2024-02-06 02:35:00|10745.7|10745|10747.8|10747.2|10748.1|10747.5|10745.7|10744.8|112
1707187200000|2024-02-06 02:40:00|10747.7|10747.1|10749.2|10748.6|10749.6|10748.8|10747.7|10747.1|99
1707187500000|2024-02-06 02:45:00|10749.3|10748.7|10747.7|10747.1|10749.4|10748.7|10747.7|10747|38
1707187800000|2024-02-06 02:50:00|10747.6|10747|10747.4|10746.8|10748.1|10747.5|10747.4|10746.8|43
1707188100000|2024-02-06 02:55:00|10747.5|10746.9|10746.4|10745.5|10747.5|10746.9|10745.7|10745.1|117
1707188400000|2024-02-06 03:00:00|10746.5|10745.6|10747.1|10746.2|10747.2|10746.3|10745.8|10744.9|106
1707188700000|2024-02-06 03:05:00|10746.9|10746|10746.8|10746.2|10747.7|10746.8|10746.5|10745.9|68
1707189000000|2024-02-06 03:10:00|10746.6|10746|10746.2|10745.6|10747.2|10746.6|10745.7|10745.1|51
1707189300000|2024-02-06 03:15:00|10746.1|10745.5|10747.4|10746.8|10747.5|10746.9|10745.7|10745.1|94
1707189600000|2024-02-06 03:20:00|10747.5|10746.9|10747.9|10747.3|10748.1|10747.5|10747.3|10746.7|63
1707189900000|2024-02-06 03:25:00|10748|10747.4|10746.7|10745.8|10748.5|10747.9|10746.4|10745.5|117
1707190200000|2024-02-06 03:30:00|10747.1|10746.2|10747.9|10747.3|10749.4|10748.5|10746.1|10745.2|328
1707190500000|2024-02-06 03:35:00|10747.8|10747.2|10747.4|10746.8|10748.7|10747.9|10747.3|10746.5|150
1707190800000|2024-02-06 03:40:00|10747.3|10746.7|10744.9|10744.3|10747.3|10746.7|10744.9|10744.2|118
1707191100000|2024-02-06 03:45:00|10745|10744|10744.6|10743.7|10745.9|10745|10744.2|10743.3|105
1707191400000|2024-02-06 03:50:00|10744.5|10743.6|10744.8|10743.9|10745.5|10744.6|10744|10743.1|91
1707191700000|2024-02-06 03:55:00|10744.9|10744|10744.5|10743.6|10745|10744.4|10744.2|10743.5|80
1707192000000|2024-02-06 04:00:00|10744.4|10743.5|10745.5|10744.6|10746.1|10745.2|10744|10743.1|107
1707192300000|2024-02-06 04:05:00|10745.4|10744.5|10744.8|10743.9|10745.6|10744.7|10744.7|10743.9|65
1707192600000|2024-02-06 04:10:00|10744.6|10743.7|10745.1|10744.2|10745.1|10744.2|10744.3|10743.4|45
1707192900000|2024-02-06 04:15:00|10745|10744.1|10748|10747.1|10748.1|10747.2|10744.5|10743.6|135
1707193200000|2024-02-06 04:20:00|10747.9|10747|10747.3|10746.7|10748.1|10747.2|10746.5|10745.9|93
1707193500000|2024-02-06 04:25:00|10747.4|10746.8|10751|10750.1|10751|10750.1|10747.3|10746.5|111
1707193800000|2024-02-06 04:30:00|10750.9|10750|10749.3|10748.7|10750.9|10750.1|10748.7|10747.9|109
1707194100000|2024-02-06 04:35:00|10749.2|10748.6|10747.7|10747.1|10749.2|10748.6|10747.5|10746.9|106
1707194400000|2024-02-06 04:40:00|10747.9|10747.3|10748.9|10748|10749.5|10748.9|10747.7|10747.1|93
1707194700000|2024-02-06 04:45:00|10748.7|10748.1|10750.1|10749.5|10750.5|10749.9|10748.7|10748.1|109
1707195000000|2024-02-06 04:50:00|10750.3|10749.7|10749.3|10748.7|10750.7|10749.8|10749.3|10748.6|73
1707195300000|2024-02-06 04:55:00|10749.1|10748.4|10749.3|10748.7|10749.4|10748.8|10748.4|10747.7|80
1707195600000|2024-02-06 05:00:00|10749.4|10748.8|10749.6|10749|10751|10750.4|10749.3|10748.7|186
1707195900000|2024-02-06 05:05:00|10749.7|10749.1|10751.4|10750.8|10752|10751.4|10749.1|10748.5|136
1707196200000|2024-02-06 05:10:00|10751.5|10750.9|10750.3|10749.7|10752|10751.3|10750.2|10749.5|143
1707196500000|2024-02-06 05:15:00|10750.2|10749.6|10750.8|10750.2|10751.1|10750.2|10749.5|10748.9|116
1707196800000|2024-02-06 05:20:00|10750.7|10750.1|10750.5|10749.6|10751.2|10750.4|10750|10749.4|89
1707197100000|2024-02-06 05:25:00|10750.3|10749.4|10751.5|10750.6|10751.8|10750.9|10749.9|10749|68
1707197400000|2024-02-06 05:30:00|10751.4|10750.8|10753.3|10752.4|10753.4|10752.4|10751.4|10750.7|125
1707197700000|2024-02-06 05:35:00|10753.2|10752.3|10753.1|10752.2|10753.4|10752.4|10751.9|10751|181
1707198000000|2024-02-06 05:40:00|10753|10752.1|10754.4|10753.5|10754.7|10753.7|10753|10752.1|156
1707198300000|2024-02-06 05:45:00|10754.6|10753.7|10753.4|10752.5|10754.6|10753.7|10753|10752.1|103
1707198600000|2024-02-06 05:50:00|10753.2|10752.3|10754.1|10753.2|10754.1|10753.2|10753.1|10752.2|77
1707198900000|2024-02-06 05:55:00|10754.2|10753.3|10753.9|10753.3|10754.8|10753.9|10753.3|10752.6|137
1707199200000|2024-02-06 06:00:00|10753.8|10753.2|10751.1|10750.5|10753.8|10753.2|10750.8|10750.1|82
1707199500000|2024-02-06 06:05:00|10750.9|10750.3|10750.7|10750.1|10751.8|10751.2|10749.8|10749.1|112
1707199800000|2024-02-06 06:10:00|10750.8|10750.2|10751.3|10750.7|10752.5|10751.9|10750.8|10750.2|142
1707200100000|2024-02-06 06:15:00|10751.2|10750.6|10750.7|10750.1|10751.4|10750.7|10749.9|10749.3|136
1707200400000|2024-02-06 06:20:00|10750.6|10750|10751.1|10750.5|10751.6|10751|10750.1|10749.5|89
1707200700000|2024-02-06 06:25:00|10751.2|10750.6|10749.9|10749|10751.4|10750.8|10749.4|10748.8|154
1707201000000|2024-02-06 06:30:00|10750|10749.1|10750|10749.1|10750.3|10749.4|10748.6|10748|114
1707201300000|2024-02-06 06:35:00|10750.1|10749.5|10749.7|10749.1|10750.3|10749.6|10748.6|10747.9|126
1707201600000|2024-02-06 06:40:00|10749.8|10749.2|10751.7|10751.1|10753.4|10752.7|10749.6|10749|110
1707201900000|2024-02-06 06:45:00|10751.8|10751.2|10751.3|10750.7|10751.8|10751.2|10750.7|10750|55
1707202200000|2024-02-06 06:50:00|10751.4|10750.8|10752.6|10751.7|10753.5|10752.7|10751.3|10750.7|107
1707202500000|2024-02-06 06:55:00|10752.4|10751.5|10751.6|10750.7|10753.6|10752.7|10751.6|10750.7|159
1707202800000|2024-02-06 07:00:00|10751.5|10750.6|10757.1|10756.2|10758.3|10757.4|10751.5|10750.6|411
1707203100000|2024-02-06 07:05:00|10757.2|10756.3|10759.4|10758.8|10761.3|10760.7|10757.2|10756.3|328
1707203400000|2024-02-06 07:10:00|10759.5|10758.9|10760.8|10760.2|10761.8|10761.2|10759.2|10758.6|251
1707203700000|2024-02-06 07:15:00|10761|10760.4|10762.5|10761.9|10762.7|10762.1|10760.7|10760.1|259
1707204000000|2024-02-06 07:20:00|10762.8|10762.2|10757.9|10757.3|10762.9|10762.2|10757.9|10757.3|229
1707204300000|2024-02-06 07:25:00|10758|10757.4|10758.4|10757.8|10759.7|10759.1|10757.6|10757|261
1707204600000|2024-02-06 07:30:00|10758.3|10757.7|10755.6|10755|10760.7|10760.1|10755.3|10754.7|340
1707204900000|2024-02-06 07:35:00|10755.5|10754.9|10756.8|10756.2|10757.4|10756.6|10754.5|10753.9|199
1707205200000|2024-02-06 07:40:00|10756.7|10756.1|10757.2|10756.6|10757.7|10757.1|10755.8|10755.2|217
1707205500000|2024-02-06 07:45:00|10757.4|10756.8|10755.1|10754.5|10757.8|10757.2|10754.3|10753.7|257
1707205800000|2024-02-06 07:50:00|10754.9|10754.3|10754.7|10754.1|10756.8|10756.2|10753.5|10752.9|241
1707206100000|2024-02-06 07:55:00|10754.6|10754|10752.4|10751.5|10754.7|10754.1|10752.2|10751.3|295
1707206400000|2024-02-06 08:00:00|10752.5|10751.6|10753.2|10752.6|10755.8|10755|10752.5|10751.6|379
1707206700000|2024-02-06 08:05:00|10753|10752.4|10753.7|10753.1|10756.4|10755.8|10752.9|10752.3|312
1707207000000|2024-02-06 08:10:00|10753.3|10752.7|10757.2|10756.6|10757.9|10757.3|10752.5|10751.9|365
1707207300000|2024-02-06 08:15:00|10757.3|10756.7|10756|10755.4|10757.8|10757.2|10754.8|10754.2|335
1707207600000|2024-02-06 08:20:00|10755.9|10755.3|10758.1|10757.5|10760.5|10759.8|10755|10754.4|344
1707207900000|2024-02-06 08:25:00|10758|10757.4|10756.8|10756.2|10759.6|10759|10756.2|10755.6|329
1707208200000|2024-02-06 08:30:00|10756.6|10756|10757.2|10756.6|10758.2|10757.6|10753.5|10752.9|317
1707208500000|2024-02-06 08:35:00|10757.3|10756.7|10755.6|10755|10757.5|10756.9|10754.1|10753.5|244
1707208800000|2024-02-06 08:40:00|10755.7|10755.1|10752.1|10751.5|10756.3|10755.7|10750.9|10750.3|273
1707209100000|2024-02-06 08:45:00|10751.8|10751.2|10748.3|10747.7|10752|10751.4|10746.6|10746|336
1707209400000|2024-02-06 08:50:00|10748.4|10747.8|10747.1|10746.5|10748.5|10747.9|10745.9|10745.3|259
1707209700000|2024-02-06 08:55:00|10747.2|10746.6|10746.5|10745.9|10747.5|10746.9|10745.5|10744.9|299
1707210000000|2024-02-06 09:00:00|10746.7|10746.1|10745.4|10744.8|10747.8|10747.2|10743.7|10743.1|383
1707210300000|2024-02-06 09:05:00|10745.3|10744.7|10746.1|10745.5|10747.3|10746.7|10745.1|10744.3|321
1707210600000|2024-02-06 09:10:00|10746.2|10745.6|10744.2|10743.6|10746.2|10745.6|10741.3|10740.7|266
1707210900000|2024-02-06 09:15:00|10744.1|10743.5|10742.1|10741.5|10744.1|10743.5|10741.8|10741.2|202
1707211200000|2024-02-06 09:20:00|10741.9|10741.3|10740.6|10740|10742.5|10741.6|10739.3|10738.7|192
1707211500000|2024-02-06 09:25:00|10740.9|10740.3|10741|10740.4|10741|10740.4|10739.4|10738.8|110
1707211800000|2024-02-06 09:30:00|10741.8|10741.2|10744.4|10743.8|10744.4|10743.8|10738.8|10738.2|264
1707212100000|2024-02-06 09:35:00|10744.3|10743.7|10742.4|10741.8|10745.5|10744.9|10742.1|10741.5|284
1707212400000|2024-02-06 09:40:00|10742.6|10742|10738.8|10738.2|10742.6|10742|10738.3|10737.7|299
1707212700000|2024-02-06 09:45:00|10738.7|10738.1|10736.5|10735.6|10738.8|10738.2|10736|10735.1|264
1707213000000|2024-02-06 09:50:00|10736.4|10735.8|10732.9|10732.3|10736.4|10735.8|10732.7|10732.1|187
1707213300000|2024-02-06 09:55:00|10733|10732.4|10729.7|10728.8|10733|10732.4|10725.9|10725.3|269
1707213600000|2024-02-06 10:00:00|10729.6|10728.7|10731|10730.4|10732.4|10731.8|10728.2|10727.6|247
1707213900000|2024-02-06 10:05:00|10730.8|10730.2|10731.5|10730.9|10732.7|10732.1|10730.4|10729.8|158
1707214200000|2024-02-06 10:10:00|10731.4|10730.8|10733.8|10733.2|10734.2|10733.6|10730.9|10730.3|185
1707214500000|2024-02-06 10:15:00|10733.7|10733.1|10733.6|10733|10734.7|10734.1|10733|10732.4|155
1707214800000|2024-02-06 10:20:00|10733.5|10732.9|10736.5|10735.9|10736.9|10736.3|10733.1|10732.5|109
1707215100000|2024-02-06 10:25:00|10736.6|10736|10731|10730.4|10736.6|10736|10730.9|10730.3|181
1707215400000|2024-02-06 10:30:00|10731.1|10730.5|10729.5|10728.9|10731.2|10730.6|10728.8|10728.2|205
1707215700000|2024-02-06 10:35:00|10729.4|10728.8|10732.1|10731.5|10732.2|10731.6|10728.9|10728.3|195
1707216000000|2024-02-06 10:40:00|10732.2|10731.6|10729|10728.4|10733|10732.4|10728.2|10727.6|138
1707216300000|2024-02-06 10:45:00|10729.1|10728.5|10731|10730.4|10731.8|10731.1|10728.5|10727.8|131
1707216600000|2024-02-06 10:50:00|10731.1|10730.5|10731.7|10730.8|10733.7|10733.1|10730.2|10729.6|139
1707216900000|2024-02-06 10:55:00|10731.6|10731|10729.5|10728.9|10732.1|10731.5|10728.2|10727.3|169
1707217200000|2024-02-06 11:00:00|10729.6|10729|10730.1|10729.2|10731.1|10730.4|10729|10728.4|193
1707217500000|2024-02-06 11:05:00|10729.6|10729|10726.9|10726.3|10729.6|10729|10726.8|10726.1|154
1707217800000|2024-02-06 11:10:00|10726.8|10726.2|10726.7|10726.1|10727.9|10727.3|10725.9|10725.3|154
1707218100000|2024-02-06 11:15:00|10726.8|10726.2|10728.8|10728.2|10728.9|10728.3|10724.7|10724.1|185
1707218400000|2024-02-06 11:20:00|10728.7|10728.1|10733.9|10733.3|10734.1|10733.3|10728.5|10727.9|194
1707218700000|2024-02-06 11:25:00|10734|10733.4|10734.4|10733.8|10735|10734.4|10733.4|10732.8|121
1707219000000|2024-02-06 11:30:00|10734|10733.4|10735|10734.4|10735.6|10735|10732.9|10732.3|156
1707219300000|2024-02-06 11:35:00|10734.6|10734|10735.2|10734.6|10735.2|10734.6|10733.1|10732.5|123
1707219600000|2024-02-06 11:40:00|10735.3|10734.7|10740|10739.1|10740.1|10739.2|10735.3|10734.7|213
1707219900000|2024-02-06 11:45:00|10739.7|10738.8|10740.7|10740.1|10741.6|10740.7|10739.2|10738.6|144
1707220200000|2024-02-06 11:50:00|10740.8|10740.2|10740.7|10740.1|10743.3|10742.7|10740.4|10739.8|137
1707220500000|2024-02-06 11:55:00|10740.8|10740.2|10739|10738.4|10742|10741.4|10739|10738.4|151
1707220800000|2024-02-06 12:00:00|10738.9|10738.3|10736.5|10735.9|10739.7|10739.1|10736.4|10735.8|151
1707221100000|2024-02-06 12:05:00|10736.7|10736.1|10736|10735.1|10737.1|10736.5|10735|10734.3|170
1707221400000|2024-02-06 12:10:00|10736.2|10735.3|10735|10734.4|10738.9|10738.1|10734.8|10734.2|202
1707221700000|2024-02-06 12:15:00|10734.9|10734.3|10735.1|10734.5|10736.3|10735.7|10734.7|10734.1|196
1707222000000|2024-02-06 12:20:00|10735|10734.4|10731.7|10731.1|10735.1|10734.5|10731.7|10731.1|175
1707222300000|2024-02-06 12:25:00|10731.9|10731.3|10728.1|10727.5|10732|10731.4|10727.6|10727|188
1707222600000|2024-02-06 12:30:00|10728.2|10727.6|10725.2|10724.6|10728.3|10727.7|10723|10722.2|226
1707222900000|2024-02-06 12:35:00|10725.3|10724.7|10729.3|10728.7|10729.3|10728.7|10725.3|10724.7|195
1707223200000|2024-02-06 12:40:00|10729.2|10728.6|10733.6|10733|10733.6|10733|10729.2|10728.5|199
1707223500000|2024-02-06 12:45:00|10733.7|10733.1|10733.9|10733|10736|10735.1|10733.2|10732.3|196
1707223800000|2024-02-06 12:50:00|10733.8|10732.9|10734.9|10734|10735.8|10734.9|10733.2|10732.4|208
1707224100000|2024-02-06 12:55:00|10734.8|10733.9|10736.3|10735.7|10739.4|10738.6|10734.8|10733.9|357
1707224400000|2024-02-06 13:00:00|10736.4|10735.8|10736.9|10736.3|10738.2|10737.6|10732.3|10731.7|458
1707224700000|2024-02-06 13:05:00|10737.1|10736.5|10742.9|10742|10744.4|10743.5|10737.1|10736.5|551
1707225000000|2024-02-06 13:10:00|10743|10742.1|10740.4|10739.8|10743.1|10742.2|10737.6|10737|342
1707225300000|2024-02-06 13:15:00|10740.5|10739.9|10738.7|10737.8|10742.3|10741.5|10738|10737.4|475
1707225600000|2024-02-06 13:20:00|10738.6|10737.7|10733.7|10733.1|10738.6|10737.9|10733.7|10733.1|440
1707225900000|2024-02-06 13:25:00|10733.8|10733.2|10732.1|10731.5|10735|10734.4|10732|10731.3|318
1707226200000|2024-02-06 13:30:00|10732|10731.4|10732|10731.4|10735.2|10734.6|10730.7|10730.1|310
1707226500000|2024-02-06 13:35:00|10732.1|10731.5|10729.3|10728.7|10733.6|10733|10728.5|10727.7|251
1707226800000|2024-02-06 13:40:00|10729.4|10728.8|10731.9|10731.3|10733|10732.4|10729.4|10728.8|279
1707227100000|2024-02-06 13:45:00|10732.1|10731.5|10731.8|10731.2|10733.9|10733.3|10730.8|10730.2|388
1707227400000|2024-02-06 13:50:00|10731.9|10731.3|10730.5|10729.9|10732.7|10732.1|10729.6|10729|444
1707227700000|2024-02-06 13:55:00|10730.4|10729.8|10730.9|10730.3|10731.3|10730.7|10728.4|10727.6|426
1707228000000|2024-02-06 14:00:00|10730.6|10730|10737.1|10736.5|10737.3|10736.7|10730|10729.4|396
1707228300000|2024-02-06 14:05:00|10737.2|10736.6|10734.2|10733.6|10738.1|10737.5|10733.4|10732.8|323
1707228600000|2024-02-06 14:10:00|10734.1|10733.5|10735.5|10734.9|10736|10735.4|10731.9|10731.3|409
1707228900000|2024-02-06 14:15:00|10735.4|10734.8|10731.6|10731|10735.9|10735.3|10730.4|10729.8|416
1707229200000|2024-02-06 14:20:00|10731.7|10731.1|10732.4|10731.8|10733.7|10733.1|10729.3|10728.7|360
1707229500000|2024-02-06 14:25:00|10732.5|10731.9|10733|10732.4|10735.2|10734.6|10731.4|10730.7|436
1707229800000|2024-02-06 14:30:00|10733.3|10732.7|10737|10736.1|10738.4|10737.8|10733.3|10732.7|596
1707230100000|2024-02-06 14:35:00|10736.9|10736.3|10730.9|10730.3|10737.6|10737|10730.5|10729.9|516
1707230400000|2024-02-06 14:40:00|10730.8|10730.2|10739.8|10739.2|10740.7|10740.1|10730.8|10730.2|464
1707230700000|2024-02-06 14:45:00|10739.9|10739.3|10743|10742.1|10743.5|10742.6|10739.3|10738.7|430
1707231000000|2024-02-06 14:50:00|10743.3|10742.4|10743.2|10742.6|10744|10743.4|10739.6|10739|459
1707231300000|2024-02-06 14:55:00|10743.3|10742.7|10740.6|10740|10743.3|10742.7|10739.6|10739|422
1707231600000|2024-02-06 15:00:00|10740.7|10740.1|10739.4|10738.8|10741.8|10741.2|10737.2|10736.6|415
1707231900000|2024-02-06 15:05:00|10739.3|10738.7|10742.5|10741.9|10744.2|10743.6|10737.1|10736.5|520
1707232200000|2024-02-06 15:10:00|10742.6|10742|10747.3|10746.7|10747.5|10746.9|10742.5|10741.9|473
1707232500000|2024-02-06 15:15:00|10747.1|10746.5|10747.3|10746.7|10747.7|10747.1|10742.5|10741.9|493
1707232800000|2024-02-06 15:20:00|10747.6|10747|10740.7|10740.1|10748.5|10747.8|10739.9|10739.3|450
1707233100000|2024-02-06 15:25:00|10740.8|10740.2|10742.6|10742|10744.2|10743.6|10739.7|10739.1|533
1707233400000|2024-02-06 15:30:00|10742.5|10741.9|10744.5|10743.9|10745.3|10744.7|10740|10739.4|441
1707233700000|2024-02-06 15:35:00|10744.4|10743.8|10744.2|10743.6|10748.7|10748.1|10743.4|10742.8|393
1707234000000|2024-02-06 15:40:00|10744|10743.4|10745.6|10745|10746.1|10745.5|10741.9|10741.3|413
1707234300000|2024-02-06 15:45:00|10745.8|10745.2|10743.5|10742.9|10746.7|10746.1|10741.3|10740.7|454
1707234600000|2024-02-06 15:50:00|10743.6|10743|10742.2|10741.6|10744.7|10744.1|10741|10740.4|360
1707234900000|2024-02-06 15:55:00|10742|10741.4|10743.6|10743|10744.7|10744.1|10741.4|10740.8|390
1707235200000|2024-02-06 16:00:00|10743.7|10743.1|10742.8|10742.2|10745.2|10744.6|10741.1|10740.5|372
1707235500000|2024-02-06 16:05:00|10742.9|10742.3|10739.7|10738.8|10743.3|10742.7|10739.5|10738.7|278
1707235800000|2024-02-06 16:10:00|10739.9|10739.3|10741.9|10741.3|10744.2|10743.6|10739.9|10739.3|255
1707236100000|2024-02-06 16:15:00|10742|10741.4|10743.4|10742.8|10744.2|10743.6|10742|10741.4|236
1707236400000|2024-02-06 16:20:00|10743.5|10742.9|10746.6|10746|10748.9|10748.3|10742.9|10742.3|303
1707236700000|2024-02-06 16:25:00|10746.8|10746.2|10748.9|10748.3|10749.8|10749.2|10746|10745.4|228
1707237000000|2024-02-06 16:30:00|10748.8|10748.2|10750.2|10749.6|10750.5|10749.9|10748.1|10747.5|301
1707237300000|2024-02-06 16:35:00|10750.1|10749.5|10748.8|10748.2|10750.7|10750.1|10746.2|10745.6|368
1707237600000|2024-02-06 16:40:00|10748.9|10748.3|10753|10752.4|10753.7|10753.1|10748.3|10747.7|367
1707237900000|2024-02-06 16:45:00|10753.1|10752.5|10752.5|10751.9|10753.6|10753|10750.9|10750.3|435
1707238200000|2024-02-06 16:50:00|10752.6|10752|10752.1|10751.5|10753.6|10753|10751.4|10750.8|300
1707238500000|2024-02-06 16:55:00|10751.9|10751.3|10750.9|10750.3|10753.7|10753.1|10750.7|10750.1|350
1707238800000|2024-02-06 17:00:00|10750.6|10749.7|10748.5|10747.9|10752.1|10751.5|10748.3|10747.5|493
1707239100000|2024-02-06 17:05:00|10748.4|10747.8|10750.9|10750.3|10751.8|10751.2|10748.2|10747.6|317
1707239400000|2024-02-06 17:10:00|10750.8|10750.2|10750.8|10750.2|10752.3|10751.7|10748.9|10748.3|337
1707239700000|2024-02-06 17:15:00|10750.9|10750.3|10752|10751.4|10752.2|10751.6|10750.1|10749.5|274
1707240000000|2024-02-06 17:20:00|10751.9|10751.3|10753.6|10753|10754|10753.4|10750.8|10750.2|355
1707240300000|2024-02-06 17:25:00|10753.7|10753.1|10751.8|10751.2|10753.8|10753.2|10751.5|10750.9|349
1707240600000|2024-02-06 17:30:00|10751.9|10751.3|10749.7|10749.1|10752.9|10752.3|10749.5|10748.9|310
1707240900000|2024-02-06 17:35:00|10749.6|10749|10749.3|10748.7|10750.4|10749.8|10748.6|10748|151
1707241200000|2024-02-06 17:40:00|10749.2|10748.6|10751.9|10751.3|10751.9|10751.3|10749.2|10748.6|172
1707241500000|2024-02-06 17:45:00|10751.8|10751.2|10752.6|10752|10752.7|10752.1|10750.1|10749.5|269
1707241800000|2024-02-06 17:50:00|10752.7|10752.1|10754.2|10753.6|10754.2|10753.6|10752.7|10752.1|159
1707242100000|2024-02-06 17:55:00|10754.1|10753.5|10751.4|10750.8|10755.6|10755|10750.9|10750.3|265
1707242400000|2024-02-06 18:00:00|10751.3|10750.7|10752.1|10751.5|10756|10755.4|10749.6|10749|295
1707242700000|2024-02-06 18:05:00|10752|10751.4|10749.6|10749|10753.4|10752.8|10749|10748.2|357
1707243000000|2024-02-06 18:10:00|10749.4|10748.8|10749.6|10749|10751|10750.4|10747.8|10747.2|300
1707243300000|2024-02-06 18:15:00|10749.5|10748.9|10748.8|10747.6|10751.8|10751.2|10748.2|10747.6|281
1707243600000|2024-02-06 18:20:00|10748.7|10747.5|10744.2|10743.6|10748.8|10747.8|10743.9|10743.3|328
1707243900000|2024-02-06 18:25:00|10744.3|10743.7|10746.3|10745.7|10746.9|10746.3|10744.2|10743.6|269
1707244200000|2024-02-06 18:30:00|10746.5|10745.9|10748.2|10747.6|10748.8|10748.2|10746.4|10745.8|268
1707244500000|2024-02-06 18:35:00|10748.3|10747.7|10748.7|10748.1|10749|10748.4|10746.8|10746.2|323
1707244800000|2024-02-06 18:40:00|10748.8|10748.2|10752.1|10751.5|10752.5|10751.9|10748.7|10748.1|207
1707245100000|2024-02-06 18:45:00|10752.2|10751.6|10754.5|10753.9|10754.7|10754.1|10752.2|10751.6|218
1707245400000|2024-02-06 18:50:00|10754.6|10754|10753.6|10753|10754.6|10754|10753|10752.4|219
1707245700000|2024-02-06 18:55:00|10753.5|10752.9|10754.3|10753.7|10754.7|10754.1|10753|10752.4|225
1707246000000|2024-02-06 19:00:00|10754.5|10753.9|10753.6|10753|10755|10754.4|10753.2|10752.6|233
1707246300000|2024-02-06 19:05:00|10753.7|10753.1|10750.7|10750.1|10753.7|10753.1|10750|10749.4|198
1707246600000|2024-02-06 19:10:00|10750.6|10750|10747.5|10746.9|10751|10750.4|10747.3|10746.7|183
1707246900000|2024-02-06 19:15:00|10747.4|10746.8|10749.1|10748.5|10749.6|10749|10747.4|10746.8|270
1707247200000|2024-02-06 19:20:00|10749|10748.4|10750.8|10750.2|10751.7|10751.1|10748.4|10747.8|274
1707247500000|2024-02-06 19:25:00|10750.7|10750.1|10748.4|10747.8|10751.4|10750.8|10748|10747.4|297
1707247800000|2024-02-06 19:30:00|10748.3|10747.7|10750.2|10749.6|10750.6|10750|10748.2|10747.6|239
1707248100000|2024-02-06 19:35:00|10750.3|10749.7|10748.9|10748.3|10751|10750.4|10747.7|10747.1|311
1707248400000|2024-02-06 19:40:00|10748.8|10748.2|10748.4|10747.8|10749.2|10748.6|10747.2|10746.6|262
1707248700000|2024-02-06 19:45:00|10748.3|10747.7|10749.2|10748.6|10749.5|10748.9|10747.8|10747.2|164
1707249000000|2024-02-06 19:50:00|10748.9|10748.3|10748.8|10748.2|10749.5|10748.9|10748.2|10747.6|154
1707249300000|2024-02-06 19:55:00|10748.9|10748.3|10749.8|10749.2|10750.7|10750.1|10748.3|10747.7|272
1707249600000|2024-02-06 20:00:00|10749.9|10749.3|10749.9|10749.3|10751.4|10750.8|10749.8|10749.2|166
1707249900000|2024-02-06 20:05:00|10750.1|10749.5|10754.1|10753.5|10754.2|10753.6|10750.1|10749.5|154
1707250200000|2024-02-06 20:10:00|10754.2|10753.6|10754.1|10753.5|10754.7|10754.1|10753.2|10752.6|167
1707250500000|2024-02-06 20:15:00|10754.2|10753.6|10753.5|10752.9|10754.2|10753.6|10752.9|10752.3|158
1707250800000|2024-02-06 20:20:00|10753.6|10753|10752|10751.4|10753.7|10753.1|10751.5|10750.9|166
1707251100000|2024-02-06 20:25:00|10751.9|10751.3|10753.1|10752.5|10753.3|10752.7|10751.4|10750.8|217
1707251400000|2024-02-06 20:30:00|10753.2|10752.6|10754.1|10753.5|10754.7|10754.1|10752.5|10751.9|244
1707251700000|2024-02-06 20:35:00|10753.9|10753.3|10753.3|10752.7|10754.7|10754.1|10753.3|10752.7|178
1707252000000|2024-02-06 20:40:00|10753.4|10752.8|10753.6|10753|10753.7|10753.1|10752.1|10751.5|122
1707252300000|2024-02-06 20:45:00|10753.7|10753.1|10754.2|10753.6|10754.5|10753.9|10753.4|10752.8|175
1707252600000|2024-02-06 20:50:00|10754.3|10753.7|10755.3|10754.7|10755.7|10755.1|10753.8|10753.2|228
1707252900000|2024-02-06 20:55:00|10755.4|10754.8|10757|10756.4|10757.8|10757.2|10755.4|10754.8|191
1707253200000|2024-02-06 21:00:00|10756.7|10756.1|10755.9|10755.3|10756.7|10756.1|10755.4|10754.8|100
1707253500000|2024-02-06 21:05:00|10756|10755.4|10754.4|10753.8|10756.1|10755.5|10753.6|10753|68
1707253800000|2024-02-06 21:10:00|10754.3|10753.7|10754.9|10754.3|10755|10754.4|10754.2|10753.6|45
1707254100000|2024-02-06 21:15:00|10755|10754.4|10754.5|10753.6|10755.2|10754.4|10754.4|10753.6|44
1707254400000|2024-02-06 21:20:00|10754.4|10753.5|10754.5|10753.9|10754.8|10753.9|10753.7|10753.1|46
1707254700000|2024-02-06 21:25:00|10754.3|10753.7|10753.6|10753|10754.3|10753.7|10752.9|10752.3|43
1707255000000|2024-02-06 21:30:00|10753.5|10752.9|10754.2|10753.3|10754.3|10753.5|10753.5|10752.9|88
1707255300000|2024-02-06 21:35:00|10754|10753.4|10754.6|10754|10755.2|10754.6|10754|10753.2|77
1707255600000|2024-02-06 21:40:00|10754.7|10754.1|10754.8|10753.9|10755.1|10754.3|10753.2|10752.3|54
1707255900000|2024-02-06 21:45:00|10754.9|10754|10755.5|10754.6|10756.7|10755.8|10754.9|10754|110
1707256200000|2024-02-06 21:50:00|10755.6|10754.7|10755.3|10754.4|10756.5|10755.6|10755|10754.1|171
1707256500000|2024-02-06 21:55:00|10755.7|10754|10755.7|10752.6|10756.2|10754.4|10754.5|10752.6|372
1707256800000|2024-02-06 22:00:00|10757.5|10751.9|10757.9|10751.3|10757.9|10752.1|10757.2|10750.6|5
1707257100000|2024-02-06 22:05:00|10758.2|10751.6|10758|10751.4|10758.7|10752.1|10758|10751.4|8
1707257400000|2024-02-06 22:10:00|10758.1|10751.5|10758.4|10751.8|10758.7|10752.1|10758|10751.4|22
1707257700000|2024-02-06 22:15:00|10758.1|10751.5|10758.2|10751.6|10758.4|10751.8|10756.3|10749.7|42
1707258000000|2024-02-06 22:20:00|10758.4|10751.8|10758.4|10752.3|10758.6|10752.3|10758.2|10751.8|15
1707258300000|2024-02-06 22:25:00|10758.3|10752.2|10757.4|10751.8|10758.5|10752.3|10757.4|10751.4|35
1707258600000|2024-02-06 22:30:00|10757.5|10751.9|10757.3|10752.1|10758.7|10752.3|10757.3|10751.9|44
1707258900000|2024-02-06 22:35:00|10757.2|10752|10756.8|10752.1|10757.3|10752.1|10756.7|10751.9|90
1707259200000|2024-02-06 22:40:00|10756.7|10752|10756.1|10751.8|10756.8|10752.1|10755.9|10751.5|53
1707259500000|2024-02-06 22:45:00|10756.2|10752|10756.2|10752.3|10756.5|10752.5|10756.1|10751.9|58
1707259800000|2024-02-06 22:50:00|10756.1|10752.2|10757.2|10751.7|10757.4|10752.2|10755.5|10751|51
1707260100000|2024-02-06 22:55:00|10757.4|10751.9|10757.4|10751.7|10757.8|10752.5|10757|10751.3|64
1707260400000|2024-02-06 23:00:00|10757|10751.8|10756.8|10755.3|10758.4|10755.8|10756.5|10751.1|130
1707260700000|2024-02-06 23:05:00|10756.5|10755.6|10756.2|10755.3|10756.6|10755.7|10756|10755.1|59
1707261000000|2024-02-06 23:10:00|10756.1|10755.2|10756.4|10755.5|10756.5|10755.6|10756|10755.1|44
1707261300000|2024-02-06 23:15:00|10756.5|10755.6|10756.1|10755.2|10756.5|10755.8|10756.1|10755.2|44
1707261600000|2024-02-06 23:20:00|10756.2|10755.3|10756.4|10755.5|10756.5|10755.6|10756|10755.1|35
1707261900000|2024-02-06 23:25:00|10756.5|10755.6|10756.3|10755.7|10756.5|10755.8|10755.9|10755.3|25
1707262200000|2024-02-06 23:30:00|10756.4|10755.5|10757|10756.1|10757|10756.1|10756|10755.2|47
1707262500000|2024-02-06 23:35:00|10756.9|10756|10756.7|10755.8|10757.1|10756.2|10755.8|10755|34
1707262800000|2024-02-06 23:40:00|10756.6|10755.7|10756.5|10755.6|10757.2|10756.3|10756.5|10755.6|32
1707263100000|2024-02-06 23:45:00|10756.6|10755.7|10756.5|10755.6|10756.9|10756|10756.2|10755.3|33
1707263400000|2024-02-06 23:50:00|10756.4|10755.5|10756.8|10755.9|10757.2|10756.3|10756.4|10755.5|30
1707263700000|2024-02-06 23:55:00|10756.9|10756|10757.4|10756.5|10757.5|10756.6|10756.8|10755.9|53
1707264000000|2024-02-07 00:00:00|10757.3|10756.4|10757.5|10756.6|10758.4|10757.5|10756.7|10755.8|74
1707264300000|2024-02-07 00:05:00|10757.2|10756.3|10758|10757.1|10758.4|10757.5|10757|10756.1|99
1707264600000|2024-02-07 00:10:00|10758.1|10757.2|10757.7|10756.8|10758.4|10757.5|10757.6|10756.7|70
1707264900000|2024-02-07 00:15:00|10757.6|10756.7|10757.4|10756.5|10757.8|10756.9|10756.6|10755.7|86
1707265200000|2024-02-07 00:20:00|10757.1|10756.2|10757.1|10756.5|10757.8|10756.9|10756.5|10755.8|81
1707265500000|2024-02-07 00:25:00|10757.2|10756.6|10757.3|10756.7|10757.5|10756.7|10756.5|10755.6|62
1707265800000|2024-02-07 00:30:00|10757.4|10756.8|10759.4|10758.8|10759.7|10759.1|10757.3|10756.7|57
1707266100000|2024-02-07 00:35:00|10759|10758.4|10758.8|10758.2|10759.7|10759.1|10758.8|10758.2|41
1707266400000|2024-02-07 00:40:00|10758.9|10758.3|10758.5|10757.9|10759.6|10758.9|10758.4|10757.8|60
1707266700000|2024-02-07 00:45:00|10758.7|10758.1|10758.5|10757.6|10758.9|10758.3|10757.8|10757|50
1707267000000|2024-02-07 00:50:00|10758.4|10757.5|10759.4|10758.8|10759.4|10758.8|10757.6|10756.7|63
1707267300000|2024-02-07 00:55:00|10759.3|10758.7|10759.3|10758.7|10759.7|10759.1|10758.8|10758.2|52
1707267600000|2024-02-07 01:00:00|10759.5|10758.6|10761.4|10760.8|10761.7|10761.1|10759.3|10758.6|109
1707267900000|2024-02-07 01:05:00|10761.6|10761|10762.6|10761.7|10762.9|10762.1|10761.3|10760.4|141
1707268200000|2024-02-07 01:10:00|10762.5|10761.6|10762|10761.1|10762.7|10761.8|10761.1|10760.2|102
1707268500000|2024-02-07 01:15:00|10761.9|10761|10761.3|10760.4|10762.1|10761.2|10760.9|10760|125
1707268800000|2024-02-07 01:20:00|10762|10761.1|10763.2|10762.3|10763.2|10762.3|10761.5|10760.7|137
1707269100000|2024-02-07 01:25:00|10763.1|10762.2|10762.7|10761.8|10763.2|10762.3|10761.9|10760.7|130
1707269400000|2024-02-07 01:30:00|10762.6|10761.7|10761.3|10760.7|10763|10762.1|10760.8|10760.1|212
1707269700000|2024-02-07 01:35:00|10761.4|10760.8|10761.7|10761.1|10762.8|10761.9|10760.9|10760.3|134
1707270000000|2024-02-07 01:40:00|10761.6|10761|10762.4|10761.8|10762.8|10762.2|10761.6|10761|109
1707270300000|2024-02-07 01:45:00|10762.3|10761.7|10764.7|10763.8|10765|10764.3|10762.2|10761.6|171
1707270600000|2024-02-07 01:50:00|10764.6|10763.7|10764.3|10763.4|10765.1|10764.2|10763.5|10762.6|157
1707270900000|2024-02-07 01:55:00|10764.2|10763.3|10764.1|10763.2|10765.5|10764.6|10763.7|10762.8|157
1707271200000|2024-02-07 02:00:00|10764|10763.1|10762.6|10762|10764|10763.2|10762.4|10761.7|119
1707271500000|2024-02-07 02:05:00|10762.7|10762.1|10763.1|10762.5|10763.6|10763|10762.3|10761.7|117
1707271800000|2024-02-07 02:10:00|10763|10762.4|10764.3|10763.7|10764.5|10763.9|10762|10761.4|135
1707272100000|2024-02-07 02:15:00|10764.2|10763.6|10764.6|10764|10764.8|10764.2|10764|10763.4|100
1707272400000|2024-02-07 02:20:00|10764.5|10763.9|10764.5|10763.9|10765.5|10764.6|10764.2|10763.6|66
1707272700000|2024-02-07 02:25:00|10764.4|10763.8|10765.7|10764.8|10766.2|10765.3|10764.3|10763.7|110
1707273000000|2024-02-07 02:30:00|10765.6|10764.7|10765.2|10764.3|10766.1|10765.2|10764.6|10763.7|143
1707273300000|2024-02-07 02:35:00|10765.1|10764.2|10765.7|10764.8|10766.2|10765.3|10765|10764.1|165
1707273600000|2024-02-07 02:40:00|10765.8|10764.9|10765.1|10764.2|10765.8|10765|10764.1|10763.4|106
1707273900000|2024-02-07 02:45:00|10765.2|10764.3|10764.1|10763.5|10765.6|10765|10763.8|10763.1|102
1707274200000|2024-02-07 02:50:00|10764.2|10763.6|10764.4|10763.5|10765.1|10764.2|10764|10763.4|75
1707274500000|2024-02-07 02:55:00|10764.3|10763.4|10764.2|10763.3|10764.7|10763.8|10763.9|10763|94
1707274800000|2024-02-07 03:00:00|10764.3|10763.4|10763.4|10762.5|10764.3|10763.4|10763.4|10762.5|64
1707275100000|2024-02-07 03:05:00|10763.3|10762.4|10764.3|10763.7|10765|10764.1|10763.3|10762.4|97
1707275400000|2024-02-07 03:10:00|10764.2|10763.6|10766|10765.4|10766|10765.4|10764|10763.4|78
1707275700000|2024-02-07 03:15:00|10765.9|10765.3|10766.9|10766|10767.1|10766.2|10765.7|10764.8|62
1707276000000|2024-02-07 03:20:00|10766.8|10765.9|10764.5|10763.9|10766.9|10766|10763.9|10763.3|70
1707276300000|2024-02-07 03:25:00|10764.4|10763.8|10764.2|10763.6|10764.4|10763.8|10763.5|10762.9|69
1707276600000|2024-02-07 03:30:00|10764.1|10763.5|10763|10762.4|10764.3|10763.5|10762.9|10762.3|69
1707276900000|2024-02-07 03:35:00|10762.9|10762.3|10761.3|10760.7|10763.8|10763.1|10761.3|10760.7|71
1707277200000|2024-02-07 03:40:00|10761.4|10760.8|10761.7|10760.8|10762.2|10761.6|10760.9|10760.1|68
1707277500000|2024-02-07 03:45:00|10761.6|10760.7|10760.8|10760.2|10761.7|10760.9|10760.4|10759.8|57
1707277800000|2024-02-07 03:50:00|10760.9|10760.3|10759.7|10759.1|10761.2|10760.5|10759.5|10758.9|67
1707278100000|2024-02-07 03:55:00|10759.8|10759.2|10759.2|10758.6|10760.5|10759.8|10758.9|10758.1|53
1707278400000|2024-02-07 04:00:00|10759.1|10758.5|10758.4|10757.5|10759.5|10758.8|10757.7|10756.8|78
1707278700000|2024-02-07 04:05:00|10758.3|10757.4|10757.5|10756.9|10758.5|10757.9|10757|10756.2|59
1707279000000|2024-02-07 04:10:00|10757.4|10756.8|10758.1|10757.5|10758.5|10757.9|10757.4|10756.8|21
1707279300000|2024-02-07 04:15:00|10758|10757.4|10760.3|10759.7|10760.4|10759.8|10758|10757.4|55
1707279600000|2024-02-07 04:20:00|10760.4|10759.8|10759.8|10759.2|10760.4|10759.8|10759.6|10759|45
1707279900000|2024-02-07 04:25:00|10759.9|10759.3|10759.2|10758.6|10760.4|10759.8|10758.9|10758.3|57
1707280200000|2024-02-07 04:30:00|10759.3|10758.7|10759.1|10758.2|10759.6|10758.9|10758.8|10757.9|46
1707280500000|2024-02-07 04:35:00|10759.2|10758.3|10758.8|10757.9|10759.2|10758.3|10758.4|10757.5|33
1707280800000|2024-02-07 04:40:00|10759|10758.1|10759.1|10758.2|10759.1|10758.5|10758.5|10757.6|49
1707281100000|2024-02-07 04:45:00|10759|10758.1|10758.4|10757.8|10760.8|10759.9|10758.3|10757.7|101
1707281400000|2024-02-07 04:50:00|10758.6|10757.7|10759.4|10758.5|10760.3|10759.6|10758.1|10757.4|78
1707281700000|2024-02-07 04:55:00|10759.3|10758.4|10759.4|10758.8|10760|10759.1|10759|10758.3|98
1707282000000|2024-02-07 05:00:00|10759.5|10758.9|10760.1|10759.2|10761.4|10760.5|10759.2|10758.5|128
1707282300000|2024-02-07 05:05:00|10760.2|10759.3|10759.4|10758.8|10760.3|10759.4|10759.2|10758.4|84
1707282600000|2024-02-07 05:10:00|10759.3|10758.7|10759.1|10758.2|10759.4|10758.8|10758.4|10757.8|84
1707282900000|2024-02-07 05:15:00|10759|10758.1|10761.1|10760.2|10761.5|10760.7|10759|10758.1|129
1707283200000|2024-02-07 05:20:00|10761|10760.1|10760.8|10760.2|10761.3|10760.4|10760.6|10759.7|79
1707283500000|2024-02-07 05:25:00|10761|10760.4|10761.9|10761.3|10761.9|10761.3|10760.5|10759.6|105
1707283800000|2024-02-07 05:30:00|10761.8|10761.2|10763|10762.1|10763.1|10762.2|10761.5|10760.9|93
1707284100000|2024-02-07 05:35:00|10762.7|10761.8|10761.4|10760.5|10762.7|10761.8|10761|10760.1|115
1707284400000|2024-02-07 05:40:00|10761.2|10760.3|10762.7|10761.8|10762.7|10761.8|10760.5|10759.8|95
1707284700000|2024-02-07 05:45:00|10762.6|10762|10764.4|10763.5|10764.7|10763.8|10762.4|10761.5|95
1707285000000|2024-02-07 05:50:00|10764.3|10763.4|10763.9|10763.3|10764.9|10764.3|10763.6|10763|78
1707285300000|2024-02-07 05:55:00|10763.8|10763.2|10763.1|10762.5|10764|10763.4|10762.8|10762.2|79
1707285600000|2024-02-07 06:00:00|10763|10762.4|10764.3|10763.4|10764.4|10763.6|10763|10762.2|122
1707285900000|2024-02-07 06:05:00|10764.2|10763.6|10765.7|10764.8|10766.2|10765.3|10763.6|10762.7|95
1707286200000|2024-02-07 06:10:00|10765.3|10764.4|10763.2|10762.6|10765.3|10764.5|10763|10762.4|96
1707286500000|2024-02-07 06:15:00|10763.1|10762.5|10763.1|10762.5|10764.1|10763.5|10762.3|10761.4|104
1707286800000|2024-02-07 06:20:00|10763.2|10762.6|10761.7|10760.8|10763.2|10762.6|10761.2|10760.3|96
1707287100000|2024-02-07 06:25:00|10761.6|10760.7|10759.1|10758.2|10762.2|10761.5|10758.9|10758.1|118
1707287400000|2024-02-07 06:30:00|10759|10758.1|10757.9|10757.3|10759.7|10758.9|10757.6|10756.9|127
1707287700000|2024-02-07 06:35:00|10758|10757.4|10758.4|10757.8|10758.4|10757.8|10757.1|10756.5|94
1707288000000|2024-02-07 06:40:00|10758.9|10758.3|10760.4|10759.8|10760.9|10760.3|10758.6|10757.8|140
1707288300000|2024-02-07 06:45:00|10760.3|10759.7|10761.3|10760.7|10761.9|10761.3|10759.9|10759.2|133
1707288600000|2024-02-07 06:50:00|10761.4|10760.8|10761.9|10761.3|10763.4|10762.8|10761.4|10760.8|106
1707288900000|2024-02-07 06:55:00|10762.1|10761.5|10761.6|10760.7|10762.8|10762.1|10761|10760.3|128
1707289200000|2024-02-07 07:00:00|10762.3|10761.4|10764.6|10764|10766.1|10765.3|10761.4|10760.8|286
1707289500000|2024-02-07 07:05:00|10764.4|10763.8|10765.9|10765.3|10768|10767.2|10763.3|10762.7|232
1707289800000|2024-02-07 07:10:00|10766.1|10765.5|10769.5|10768.6|10769.8|10768.9|10765.9|10765.3|179
1707290100000|2024-02-07 07:15:00|10769.6|10768.7|10769.8|10768.9|10771.6|10771|10768.6|10768|177
1707290400000|2024-02-07 07:20:00|10770|10769.1|10770.3|10769.7|10771.9|10771.1|10769.3|10768.7|262
1707290700000|2024-02-07 07:25:00|10770.2|10769.6|10770.9|10770.3|10771.4|10770.8|10769|10768.4|128
1707291000000|2024-02-07 07:30:00|10771|10770.4|10769.8|10769.2|10772.4|10771.8|10768.6|10768|185
1707291300000|2024-02-07 07:35:00|10769.9|10769.3|10771.9|10771.3|10772|10771.4|10768.9|10768.3|208
1707291600000|2024-02-07 07:40:00|10771.8|10771.2|10770.5|10769.6|10772.1|10771.5|10770.2|10769.5|161
1707291900000|2024-02-07 07:45:00|10770.4|10769.5|10770.1|10769.2|10770.9|10770.3|10767.7|10766.8|191
1707292200000|2024-02-07 07:50:00|10770|10769.1|10771.4|10770.8|10773.2|10772.6|10770|10769.1|183
1707292500000|2024-02-07 07:55:00|10771.2|10770.6|10772.9|10772.3|10773.2|10772.6|10770.6|10770|260
1707292800000|2024-02-07 08:00:00|10773.1|10772.2|10771.8|10771.2|10773.9|10773.3|10770.2|10769.6|377
1707293100000|2024-02-07 08:05:00|10771.9|10771.3|10768|10767.4|10771.9|10771.3|10767.7|10767|233
1707293400000|2024-02-07 08:10:00|10768.1|10767.5|10766|10765.4|10769.6|10769|10765.5|10764.6|309
1707293700000|2024-02-07 08:15:00|10765.9|10765.3|10767.5|10766.9|10767.8|10767.2|10763.2|10762.6|263
1707294000000|2024-02-07 08:20:00|10767.3|10766.7|10764|10763.1|10767.3|10766.7|10762.7|10762.1|246
1707294300000|2024-02-07 08:25:00|10763.9|10763.3|10763.4|10762.8|10764.3|10763.6|10760.7|10760.1|314
1707294600000|2024-02-07 08:30:00|10763.2|10762.6|10763.3|10762.7|10765.4|10764.8|10761.4|10760.8|249
1707294900000|2024-02-07 08:35:00|10763.2|10762.6|10761.9|10761.3|10764.1|10763.5|10761.8|10760.9|202
1707295200000|2024-02-07 08:40:00|10762.2|10761.6|10763.7|10763.1|10765.2|10764.6|10761.8|10761.2|233
1707295500000|2024-02-07 08:45:00|10763.8|10763.2|10763.8|10763.2|10764.8|10764.2|10762.8|10762.2|207
1707295800000|2024-02-07 08:50:00|10763.6|10763|10765.3|10764.4|10765.8|10764.9|10761.8|10761.2|259
1707296100000|2024-02-07 08:55:00|10765|10764.1|10763.3|10762.4|10765.6|10765|10762.1|10761.2|235
1707296400000|2024-02-07 09:00:00|10763.4|10762.5|10763.2|10762.6|10763.7|10763|10760.5|10759.9|270
1707296700000|2024-02-07 09:05:00|10762.9|10762.3|10759.7|10759.1|10763.7|10763.1|10758.2|10757.6|219
1707297000000|2024-02-07 09:10:00|10759.8|10759.2|10762.4|10761.8|10762.7|10762.1|10758.6|10758|172
1707297300000|2024-02-07 09:15:00|10762.5|10761.9|10762|10761.4|10762.7|10762.1|10760.5|10759.9|146
1707297600000|2024-02-07 09:20:00|10762.1|10761.5|10761.3|10760.7|10762.9|10762.3|10760.7|10760.1|126
1707297900000|2024-02-07 09:25:00|10761.2|10760.6|10763.9|10763.3|10764.1|10763.5|10760.3|10759.7|143
1707298200000|2024-02-07 09:30:00|10763.8|10763.2|10769.2|10768.6|10770|10769.4|10763.3|10762.7|253
1707298500000|2024-02-07 09:35:00|10769.3|10768.7|10767|10766.4|10769.7|10769.1|10767|10766.4|213
1707298800000|2024-02-07 09:40:00|10767.1|10766.5|10768.3|10767.7|10768.3|10767.7|10764.5|10763.9|169
1707299100000|2024-02-07 09:45:00|10768.4|10767.8|10768.1|10767.5|10769.1|10768.5|10766.9|10766.3|144
1707299400000|2024-02-07 09:50:00|10768|10767.4|10770.4|10769.8|10771.1|10770.5|10767.6|10767|160
1707299700000|2024-02-07 09:55:00|10770.5|10769.9|10769.6|10769|10771.3|10770.7|10769|10768.4|171
1707300000000|2024-02-07 10:00:00|10769.5|10768.9|10767.3|10766.7|10771.1|10770.5|10767.3|10766.7|199
1707300300000|2024-02-07 10:05:00|10767.4|10766.8|10766.9|10766.3|10767.7|10767.1|10765|10764.4|254
1707300600000|2024-02-07 10:10:00|10767|10766.4|10767.3|10766.7|10769.2|10768.6|10766.4|10765.8|209
1707300900000|2024-02-07 10:15:00|10767.4|10766.8|10767.7|10767.1|10767.9|10767.3|10765|10764.4|207
1707301200000|2024-02-07 10:20:00|10767.6|10767|10768.9|10768.3|10770.6|10770|10766.4|10765.8|222
1707301500000|2024-02-07 10:25:00|10769.1|10768.5|10770.1|10769.5|10771.2|10770.6|10767.1|10766.5|254
1707301800000|2024-02-07 10:30:00|10770.2|10769.6|10768.9|10768.3|10770.8|10770.2|10768|10767.4|244
1707302100000|2024-02-07 10:35:00|10768.8|10768.2|10765.5|10764.9|10769.2|10768.6|10765.2|10764.6|250
1707302400000|2024-02-07 10:40:00|10765.3|10764.7|10765.9|10765.3|10767.5|10766.6|10764.5|10763.9|219
1707302700000|2024-02-07 10:45:00|10766|10765.1|10765.1|10764.2|10767.1|10766.5|10764.2|10763.3|213
1707303000000|2024-02-07 10:50:00|10765.6|10764.7|10764.3|10763.7|10766.1|10765.5|10763.1|10762.5|187
1707303300000|2024-02-07 10:55:00|10764.4|10763.8|10764.6|10764|10766.3|10765.7|10764.1|10763.5|242
1707303600000|2024-02-07 11:00:00|10764.4|10763.8|10769.2|10768.6|10769.2|10768.6|10763.4|10762.8|197
1707303900000|2024-02-07 11:05:00|10769.1|10768.5|10766.6|10766|10771.4|10770.5|10766.6|10765.8|243
1707304200000|2024-02-07 11:10:00|10766.7|10766.1|10764.5|10763.9|10766.7|10766.1|10762.7|10762.1|139
1707304500000|2024-02-07 11:15:00|10764.6|10764|10765.6|10765|10767.5|10766.9|10764.1|10763.5|204
1707304800000|2024-02-07 11:20:00|10765.4|10764.8|10767.8|10767.2|10768.1|10767.5|10764.6|10764|183
1707305100000|2024-02-07 11:25:00|10768|10767.4|10769.4|10768.8|10769.8|10769.2|10767.4|10766.8|190
1707305400000|2024-02-07 11:30:00|10769.5|10768.9|10772.4|10771.8|10772.4|10771.8|10768.4|10767.8|238
1707305700000|2024-02-07 11:35:00|10772.5|10771.9|10769.6|10769|10773.5|10772.9|10767.7|10767.1|233
1707306000000|2024-02-07 11:40:00|10769.5|10768.9|10770.3|10769.7|10772.6|10772|10768.3|10767.7|247
1707306300000|2024-02-07 11:45:00|10770|10769.4|10770.7|10770.1|10771.4|10770.5|10769.7|10769.1|153
1707306600000|2024-02-07 11:50:00|10770.4|10769.8|10772.4|10771.8|10772.9|10772.3|10769.7|10769.1|184
1707306900000|2024-02-07 11:55:00|10772.3|10771.7|10771.3|10770.7|10774.3|10773.7|10770.9|10770.3|204
1707307200000|2024-02-07 12:00:00|10771.4|10770.8|10771.2|10770.6|10771.8|10771|10769.3|10768.5|298
1707307500000|2024-02-07 12:05:00|10771.3|10770.7|10772|10771.4|10772.5|10771.9|10770.4|10769.8|189
1707307800000|2024-02-07 12:10:00|10772.1|10771.5|10770.5|10769.9|10773.8|10773.2|10769.9|10769.3|223
1707308100000|2024-02-07 12:15:00|10770.6|10770|10768.3|10767.7|10770.7|10770.1|10766.7|10766.1|163
1707308400000|2024-02-07 12:20:00|10768.4|10767.8|10767.8|10767.2|10768.9|10768.3|10766.8|10766.2|191
1707308700000|2024-02-07 12:25:00|10767.9|10767.3|10770.4|10769.8|10771.2|10770.6|10766.5|10765.9|195
1707309000000|2024-02-07 12:30:00|10770.5|10769.9|10768.7|10768.1|10770.8|10770.2|10766.9|10766.3|216
1707309300000|2024-02-07 12:35:00|10768.8|10768.2|10768.3|10767.7|10770.4|10769.8|10767.4|10766.8|155
1707309600000|2024-02-07 12:40:00|10768.4|10767.8|10770.7|10770.1|10770.9|10770.3|10768.4|10767.8|183
1707309900000|2024-02-07 12:45:00|10770.4|10769.8|10771.2|10770.6|10771.3|10770.7|10768.4|10767.8|166
1707310200000|2024-02-07 12:50:00|10771.3|10770.7|10772.9|10772.3|10773.8|10773.2|10769.5|10768.9|253
1707310500000|2024-02-07 12:55:00|10772.6|10772|10774.1|10773.5|10775.6|10775|10772.3|10771.7|221
1707310800000|2024-02-07 13:00:00|10774.2|10773.6|10776.2|10775.6|10776.2|10775.6|10772.1|10771.5|343
1707311100000|2024-02-07 13:05:00|10776.4|10775.8|10775.8|10775.2|10776.9|10776|10774.4|10773.8|251
1707311400000|2024-02-07 13:10:00|10775.9|10775.3|10776.8|10776.2|10776.9|10776.3|10775.2|10774.6|176
1707311700000|2024-02-07 13:15:00|10776.9|10776.3|10776.1|10775.5|10777.3|10776.7|10774.7|10774.1|255
1707312000000|2024-02-07 13:20:00|10776|10775.4|10779.3|10778.7|10779.3|10778.7|10774.2|10773.6|306
1707312300000|2024-02-07 13:25:00|10779.2|10778.6|10782.5|10781.6|10782.6|10781.7|10777.3|10776.7|228
1707312600000|2024-02-07 13:30:00|10782.7|10781.5|10782|10781.4|10784.3|10783.7|10781|10780.4|313
1707312900000|2024-02-07 13:35:00|10782.1|10781.5|10776.6|10775.7|10782.4|10781.8|10775.2|10774.4|344
1707313200000|2024-02-07 13:40:00|10776.5|10775.6|10773.8|10773.2|10777.4|10776.8|10773.7|10773.1|295
1707313500000|2024-02-07 13:45:00|10773.7|10773.1|10768.2|10767.6|10773.8|10773.2|10768.1|10767.4|287
1707313800000|2024-02-07 13:50:00|10768|10767.4|10770.7|10770.1|10771.1|10770.5|10767.1|10766.5|248
1707314100000|2024-02-07 13:55:00|10770.6|10770|10770.7|10770.1|10771.5|10770.9|10768.4|10767.8|295
1707314400000|2024-02-07 14:00:00|10770.6|10770|10774.4|10773.8|10775.8|10775.2|10770.4|10769.8|337
1707314700000|2024-02-07 14:05:00|10774.5|10773.9|10774.3|10773.7|10778.4|10777.8|10773.8|10773.2|443
1707315000000|2024-02-07 14:10:00|10774.4|10773.8|10773.2|10772.6|10775.1|10774.5|10771.9|10771.3|323
1707315300000|2024-02-07 14:15:00|10773.3|10772.7|10772.2|10771.6|10774.5|10773.6|10771.8|10771.2|307
1707315600000|2024-02-07 14:20:00|10772.3|10771.7|10767.3|10766.7|10773|10772.4|10767.2|10766.6|310
1707315900000|2024-02-07 14:25:00|10767.2|10766.6|10769.4|10768.8|10769.5|10768.9|10765.8|10765.2|323
1707316200000|2024-02-07 14:30:00|10769.5|10768.9|10768.7|10768.1|10771.4|10770.8|10768|10767.4|539
1707316500000|2024-02-07 14:35:00|10768.6|10768|10775|10774.4|10775.4|10774.7|10766.4|10765.8|458
1707316800000|2024-02-07 14:40:00|10775.1|10774.5|10775.3|10774.7|10778|10777.4|10773.5|10772.9|1014
1707317100000|2024-02-07 14:45:00|10775.4|10774.8|10772.8|10772.2|10776.3|10775.7|10770.6|10770|862
1707317400000|2024-02-07 14:50:00|10772.9|10772.3|10771.3|10770.7|10774.7|10774.1|10770.9|10770.3|754
1707317700000|2024-02-07 14:55:00|10771.1|10770.5|10771.8|10771.2|10776.7|10776.1|10770.5|10769.9|630
1707318000000|2024-02-07 15:00:00|10772|10771.4|10767.4|10766.8|10772.9|10772.3|10766.7|10766.1|675
1707318300000|2024-02-07 15:05:00|10767.5|10766.9|10766.1|10765.5|10769|10768.4|10764.7|10764.1|541
1707318600000|2024-02-07 15:10:00|10766.3|10765.7|10770.6|10770|10771.1|10770.5|10765.7|10765.1|550
1707318900000|2024-02-07 15:15:00|10770.4|10769.8|10769.1|10768.5|10770.6|10770|10766.3|10765.6|594
1707319200000|2024-02-07 15:20:00|10769.2|10768.6|10773.4|10772.8|10774.3|10773.7|10767.3|10766.5|482
1707319500000|2024-02-07 15:25:00|10773.3|10772.7|10774.1|10773.5|10774.7|10774.1|10771.4|10770.5|396
1707319800000|2024-02-07 15:30:00|10774.2|10773.6|10775.6|10774.7|10776.7|10775.8|10769.8|10769.2|608
1707320100000|2024-02-07 15:35:00|10775.9|10775|10777.6|10777|10777.6|10777|10770.4|10769.8|828
1707320400000|2024-02-07 15:40:00|10777.8|10777.2|10774.9|10774|10780.3|10779.7|10773.8|10772.9|488
1707320700000|2024-02-07 15:45:00|10774.8|10773.9|10773.2|10772.6|10777|10776.4|10772.8|10772.2|483
1707321000000|2024-02-07 15:50:00|10773.3|10772.7|10763.3|10762.7|10773.3|10772.7|10762.8|10761.9|613
1707321300000|2024-02-07 15:55:00|10763.1|10762.5|10757.1|10756.2|10763.3|10762.7|10756.3|10755.4|723
1707321600000|2024-02-07 16:00:00|10757.2|10756.3|10762.1|10761.5|10763.2|10762.6|10756.6|10755.8|667
1707321900000|2024-02-07 16:05:00|10762.3|10761.7|10761|10760.4|10763.8|10763.2|10756.6|10756|479
1707322200000|2024-02-07 16:10:00|10761.1|10760.5|10764.5|10763.9|10765.2|10764.6|10761|10760.4|314
1707322500000|2024-02-07 16:15:00|10764.7|10764.1|10760.8|10759.9|10765.9|10765.1|10759.1|10758.2|384
1707322800000|2024-02-07 16:20:00|10760.9|10760|10760.5|10759.9|10761.1|10760.3|10757.7|10756.8|333
1707323100000|2024-02-07 16:25:00|10760.2|10759.6|10764.7|10764.1|10765.2|10764.6|10760|10759.4|200
1707323400000|2024-02-07 16:30:00|10764.8|10764.2|10766|10765.4|10767.2|10766.5|10764.8|10764.2|356
1707323700000|2024-02-07 16:35:00|10766.1|10765.5|10766.9|10766.3|10768|10767.4|10765.2|10764.6|359
1707324000000|2024-02-07 16:40:00|10767|10766.4|10767.2|10766.6|10768.1|10767.5|10766.2|10765.6|249
1707324300000|2024-02-07 16:45:00|10767.1|10766.5|10768.9|10768.3|10769.6|10769|10766.6|10766|234
1707324600000|2024-02-07 16:50:00|10769|10768.4|10770|10769.4|10770.1|10769.4|10767.9|10767.3|225
1707324900000|2024-02-07 16:55:00|10769.9|10769.3|10768|10767.4|10771.7|10771.1|10766.9|10766.3|290
1707325200000|2024-02-07 17:00:00|10767.9|10767.3|10762.3|10761.7|10768.2|10767.6|10762|10761.4|288
1707325500000|2024-02-07 17:05:00|10762.4|10761.8|10765.5|10764.9|10765.5|10764.9|10760.8|10759.9|256
1707325800000|2024-02-07 17:10:00|10765.4|10764.8|10764.4|10763.8|10765.5|10764.9|10762.8|10762.2|192
1707326100000|2024-02-07 17:15:00|10764.5|10763.9|10763|10762.1|10766|10765.4|10762.8|10762|209
1707326400000|2024-02-07 17:20:00|10762.9|10762|10760.3|10759.7|10763.2|10762.4|10760.1|10759.2|241
1707326700000|2024-02-07 17:25:00|10760.2|10759.6|10762.4|10761.8|10763.1|10762.5|10759.9|10759.3|191
1707327000000|2024-02-07 17:30:00|10762.3|10761.7|10762.2|10761.6|10763.5|10762.9|10761|10760.4|230
1707327300000|2024-02-07 17:35:00|10762.3|10761.7|10762.9|10762.3|10763.3|10762.7|10759.7|10759.1|231
1707327600000|2024-02-07 17:40:00|10762.8|10762.2|10763.7|10763.1|10764|10763.4|10762.6|10762|187
1707327900000|2024-02-07 17:45:00|10763.8|10763.2|10763.8|10763.2|10764.6|10764|10763.2|10762.6|112
1707328200000|2024-02-07 17:50:00|10764|10763.4|10763.8|10763.2|10764.9|10764.3|10763.1|10762.5|181
1707328500000|2024-02-07 17:55:00|10763.9|10763.3|10765.3|10764.7|10765.4|10764.8|10763|10762.4|241
1707328800000|2024-02-07 18:00:00|10765.1|10764.5|10765.6|10765|10771.6|10771|10764.8|10764.2|517
1707329100000|2024-02-07 18:05:00|10765.8|10765.2|10769.3|10768.7|10770.6|10770|10765.8|10765.2|323
1707329400000|2024-02-07 18:10:00|10769.4|10768.8|10772.9|10772|10773.1|10772.2|10769.3|10768.7|226
1707329700000|2024-02-07 18:15:00|10772.8|10771.9|10772.9|10772.3|10773|10772.4|10770.3|10769.5|237
1707330000000|2024-02-07 18:20:00|10773|10772.1|10771.2|10770.6|10773.1|10772.3|10769.5|10768.9|227
1707330300000|2024-02-07 18:25:00|10770.9|10770.3|10773.7|10773.1|10774|10773.4|10770.2|10769.6|182
1707330600000|2024-02-07 18:30:00|10773.8|10773.2|10771.6|10771|10774|10773.4|10771|10770.4|225
1707330900000|2024-02-07 18:35:00|10771.4|10770.8|10772.1|10771.5|10772.1|10771.5|10770|10769.4|190
1707331200000|2024-02-07 18:40:00|10772.2|10771.6|10767.7|10767.1|10772.5|10771.9|10767.5|10766.9|205
1707331500000|2024-02-07 18:45:00|10767.6|10767|10768.6|10768|10768.8|10768.2|10766.2|10765.6|194
1707331800000|2024-02-07 18:50:00|10768.7|10768.1|10769.7|10769.1|10770.9|10770.3|10768.6|10768|155
1707332100000|2024-02-07 18:55:00|10769.9|10769.3|10771.4|10770.8|10771.7|10771.1|10769.6|10769|173
1707332400000|2024-02-07 19:00:00|10771.5|10770.9|10771.3|10770.7|10771.8|10771.2|10770.3|10769.7|154
1707332700000|2024-02-07 19:05:00|10771.2|10770.6|10773.3|10772.4|10773.8|10773|10771.1|10770.5|154
1707333000000|2024-02-07 19:10:00|10773.4|10772.5|10773|10772.4|10774.5|10773.8|10772.4|10771.8|161
1707333300000|2024-02-07 19:15:00|10772.9|10772.3|10770.9|10770.3|10773.5|10772.9|10770.7|10770|212
1707333600000|2024-02-07 19:20:00|10771|10770.4|10772.5|10771.9|10772.6|10772|10770.7|10770.1|96
1707333900000|2024-02-07 19:25:00|10772.7|10772.1|10773.4|10772.8|10773.5|10772.8|10772.3|10771.7|119
1707334200000|2024-02-07 19:30:00|10773.6|10773|10774.2|10773.6|10774.4|10773.8|10772.7|10772|184
1707334500000|2024-02-07 19:35:00|10774.4|10773.8|10774.4|10773.8|10774.9|10774.3|10773.5|10772.7|160
1707334800000|2024-02-07 19:40:00|10774.2|10773.6|10775.3|10774.4|10775.7|10775.1|10774.2|10773.6|115
1707335100000|2024-02-07 19:45:00|10775.2|10774.3|10773.9|10773.3|10775.5|10774.8|10773.9|10773.3|130
1707335400000|2024-02-07 19:50:00|10773.8|10773.2|10773.2|10772.6|10773.8|10773.2|10772.6|10772|141
1707335700000|2024-02-07 19:55:00|10773.1|10772.3|10772.3|10771.7|10773.1|10772.3|10771.5|10770.9|123
1707336000000|2024-02-07 20:00:00|10772.2|10771.6|10774.2|10773.6|10774.6|10774|10772.2|10771.6|140
1707336300000|2024-02-07 20:05:00|10774|10773.4|10772.8|10772.2|10774.1|10773.5|10772.1|10771.5|119
1707336600000|2024-02-07 20:10:00|10772.4|10771.8|10772.3|10771.7|10772.6|10772|10771.4|10770.8|74
1707336900000|2024-02-07 20:15:00|10772.2|10771.6|10771.7|10771.1|10773.7|10773.1|10771.7|10771.1|123
1707337200000|2024-02-07 20:20:00|10771.8|10771.2|10772.6|10772|10773.1|10772.5|10771.5|10770.7|111
1707337500000|2024-02-07 20:25:00|10772.9|10771.7|10772.3|10771.7|10772.9|10772.3|10771.8|10771.2|104
1707337800000|2024-02-07 20:30:00|10772.2|10771.6|10773.4|10772.8|10774.2|10773.4|10771.7|10771.1|184
1707338100000|2024-02-07 20:35:00|10773.3|10772.7|10773.2|10772.6|10773.9|10773.3|10771.5|10770.9|145
1707338400000|2024-02-07 20:40:00|10773.3|10772.7|10772.5|10771.9|10773.8|10773.1|10771.4|10770.8|104
1707338700000|2024-02-07 20:45:00|10772.4|10771.8|10771.4|10770.8|10772.4|10771.8|10771.3|10770.7|87
1707339000000|2024-02-07 20:50:00|10771.5|10770.9|10772.3|10771.7|10773|10772.4|10771.4|10770.8|97
1707339300000|2024-02-07 20:55:00|10772.2|10771.6|10773.1|10772.5|10773.8|10773.2|10771.8|10771.2|129
1707339600000|2024-02-07 21:00:00|10773|10772.4|10774.7|10774.1|10774.9|10774.2|10773|10772.4|76
1707339900000|2024-02-07 21:05:00|10774.8|10774.2|10774.2|10773.6|10774.9|10774.2|10773.8|10773|60
1707340200000|2024-02-07 21:10:00|10774.3|10773.7|10774.5|10773.6|10774.6|10773.9|10773.9|10773.2|40
1707340500000|2024-02-07 21:15:00|10774.4|10773.5|10773.3|10772.7|10775|10773.8|10773.1|10772.5|52
1707340800000|2024-02-07 21:20:00|10773.2|10772.6|10773.3|10772.7|10773.5|10772.9|10773|10772.4|51
1707341100000|2024-02-07 21:25:00|10773.2|10772.6|10773|10772.4|10773.8|10773.1|10772.8|10772.2|66
1707341400000|2024-02-07 21:30:00|10773.1|10772.2|10775.2|10774.3|10775.2|10774.6|10773|10772.1|57
1707341700000|2024-02-07 21:35:00|10775.1|10774.2|10773.1|10772.2|10775.1|10774.4|10773.1|10772.2|49
1707342000000|2024-02-07 21:40:00|10773.7|10772.8|10772.4|10771.5|10773.7|10772.8|10772.2|10771.3|49
1707342300000|2024-02-07 21:45:00|10772.3|10771.4|10772.6|10771.7|10772.9|10772|10772.2|10771.3|102
1707342600000|2024-02-07 21:50:00|10772.5|10771.6|10774.2|10773|10774.2|10773.2|10772.5|10771.6|87
1707342900000|2024-02-07 21:55:00|10774.5|10772.7|10773.4|10770|10775|10773|10773.4|10770|133
1707343200000|2024-02-07 22:00:00|10773.3|10769.9|10773.7|10767.1|10774.6|10769.9|10773.3|10767.1|6
1707343500000|2024-02-07 22:05:00|10774.1|10767.5|10774.1|10767.5|10774.9|10768.3|10773.5|10766.9|22
1707343800000|2024-02-07 22:10:00|10774|10767.4|10772.9|10766.3|10774.1|10767.5|10772.5|10765.9|33
1707344100000|2024-02-07 22:15:00|10772.8|10766.2|10773.5|10766.9|10773.5|10766.9|10772.8|10766.2|40
1707344400000|2024-02-07 22:20:00|10773.4|10766.8|10775.7|10769.1|10775.7|10769.1|10773.2|10766.6|37
1707344700000|2024-02-07 22:25:00|10775.8|10769.2|10773.5|10766.9|10775.8|10769.2|10772.4|10765.8|14
1707345000000|2024-02-07 22:30:00|10773.6|10767|10773.9|10767.3|10774.7|10768.1|10773|10766.4|42
1707345300000|2024-02-07 22:35:00|10774|10767.4|10774.5|10767.9|10775|10768.4|10773.9|10767.3|28
1707345600000|2024-02-07 22:40:00|10774.6|10768|10773.8|10767.2|10774.7|10768.1|10773.8|10767.2|8
1707345900000|2024-02-07 22:45:00|10774.6|10768|10775.2|10768.9|10775.2|10768.9|10774.6|10768|29
1707346200000|2024-02-07 22:50:00|10775.1|10768.8|10775.4|10768.8|10775.5|10769.1|10775|10768.4|70
1707346500000|2024-02-07 22:55:00|10775.3|10768.7|10775.1|10770.1|10775.5|10770.1|10774.5|10768.2|76
1707346800000|2024-02-07 23:00:00|10775.5|10769.5|10775.1|10772.8|10776.1|10773.7|10773.9|10769|157
1707347100000|2024-02-07 23:05:00|10774.8|10773.1|10775.2|10774|10776.1|10774.8|10774.7|10772.9|96
1707347400000|2024-02-07 23:10:00|10774.9|10774.1|10776|10775.1|10776.1|10775.2|10774.9|10773.8|47
1707347700000|2024-02-07 23:15:00|10776.1|10775.2|10776.6|10775.7|10777.1|10776.2|10776|10775.1|54
1707348000000|2024-02-07 23:20:00|10776.5|10775.6|10777|10776.1|10777.3|10776.4|10776.5|10775.6|41
1707348300000|2024-02-07 23:25:00|10777.1|10776.2|10777.2|10776.3|10777.3|10776.4|10776.9|10776|42
1707348600000|2024-02-07 23:30:00|10777|10776.1|10776.5|10775.6|10777.3|10776.4|10775.6|10774.7|97
1707348900000|2024-02-07 23:35:00|10776.4|10775.5|10775.2|10774.3|10776.4|10775.5|10774.9|10774|67
1707349200000|2024-02-07 23:40:00|10775.1|10774.2|10775|10774.1|10775.3|10774.4|10774.2|10773.3|46
1707349500000|2024-02-07 23:45:00|10774.9|10774|10775|10774.1|10775.6|10774.7|10774.9|10774|32
1707349800000|2024-02-07 23:50:00|10775.2|10774.3|10775.5|10774.6|10775.8|10774.9|10774.8|10773.9|35
1707350100000|2024-02-07 23:55:00|10775.3|10774.4|10776|10775.1|10776.1|10775.2|10775.3|10774.4|42
1707350400000|2024-02-08 00:00:00|10775.9|10775.3|10777|10776.1|10777.1|10776.2|10774.9|10774|77
1707350700000|2024-02-08 00:05:00|10777.1|10776.2|10775.4|10774.8|10777.1|10776.2|10775.1|10774.2|56
1707351000000|2024-02-08 00:10:00|10775.6|10775|10776.1|10775.2|10776.5|10775.6|10775|10774.2|66
1707351300000|2024-02-08 00:15:00|10776.3|10775.4|10777.3|10776.7|10777.6|10776.8|10776.1|10775.2|50
1707351600000|2024-02-08 00:20:00|10777.4|10776.8|10777.5|10776.6|10778.5|10777.6|10777.1|10776.2|89
1707351900000|2024-02-08 00:25:00|10777.7|10776.8|10778.4|10777.5|10778.6|10777.7|10777.5|10776.7|47
1707352200000|2024-02-08 00:30:00|10778.5|10777.6|10779.3|10778.4|10779.6|10778.9|10778.3|10777.4|56
1707352500000|2024-02-08 00:35:00|10779.4|10778.5|10779.1|10778.2|10779.9|10779.2|10779.1|10778.2|83
1707352800000|2024-02-08 00:40:00|10779.2|10778.3|10779.4|10778.8|10779.7|10779.1|10778.9|10778.1|61
1707353100000|2024-02-08 00:45:00|10779.8|10778.9|10779.3|10778.4|10779.9|10779.2|10778.9|10778|57
1707353400000|2024-02-08 00:50:00|10779.4|10778.5|10778|10777.4|10779.4|10778.5|10777.4|10776.8|110
1707353700000|2024-02-08 00:55:00|10778.5|10777.9|10778.4|10777.5|10779|10778.3|10778.1|10777.4|101
1707354000000|2024-02-08 01:00:00|10778.3|10777.7|10778.1|10777.5|10778.5|10777.9|10775.9|10775.3|116
1707354300000|2024-02-08 01:05:00|10778.2|10777.6|10777.9|10777.3|10778.6|10778|10777.5|10776.9|70
1707354600000|2024-02-08 01:10:00|10778.2|10777.6|10778.1|10777.2|10778.6|10777.9|10777.1|10776.5|74
1707354900000|2024-02-08 01:15:00|10778.2|10777.3|10778|10777.4|10779.1|10778.4|10777.6|10776.7|106
1707355200000|2024-02-08 01:20:00|10777.9|10777.3|10778.5|10777.9|10778.6|10778|10776.8|10776.1|60
1707355500000|2024-02-08 01:25:00|10778.3|10777.7|10778.6|10778|10779|10778.4|10778.3|10777.7|51
1707355800000|2024-02-08 01:30:00|10778.7|10778.1|10777|10776.1|10780.2|10779.3|10776.5|10775.6|210
1707356100000|2024-02-08 01:35:00|10777.1|10776.2|10777.2|10776.3|10778.3|10777.4|10776.6|10775.7|221
1707356400000|2024-02-08 01:40:00|10777.1|10776.2|10778.2|10777.3|10778.5|10777.6|10775.7|10774.8|161
1707356700000|2024-02-08 01:45:00|10778.1|10777.2|10779.1|10778.2|10779.9|10779.3|10777.7|10776.8|129
1707357000000|2024-02-08 01:50:00|10779|10778.1|10779.2|10778.3|10780|10779.1|10779|10778.1|114
1707357300000|2024-02-08 01:55:00|10779.3|10778.4|10779.2|10778.3|10779.7|10778.8|10778.1|10777.2|175
1707357600000|2024-02-08 02:00:00|10779.3|10778.4|10781.8|10780.9|10781.8|10780.9|10778.8|10778|175
1707357900000|2024-02-08 02:05:00|10781.7|10780.8|10782|10781.4|10782.4|10781.6|10781.3|10780.4|118
1707358200000|2024-02-08 02:10:00|10781.9|10781.3|10782.8|10782.2|10783.1|10782.5|10781.4|10780.8|103
1707358500000|2024-02-08 02:15:00|10782.7|10782.1|10782.5|10781.6|10783.2|10782.3|10782|10781.1|125
1707358800000|2024-02-08 02:20:00|10782.4|10781.5|10782|10781.1|10782.6|10781.7|10781|10780.2|153
1707359100000|2024-02-08 02:25:00|10781.8|10780.9|10783.3|10782.7|10783.4|10782.7|10781|10780.4|103
1707359400000|2024-02-08 02:30:00|10783.2|10782.6|10781.7|10781.1|10783.2|10782.6|10781.2|10780.6|109
1707359700000|2024-02-08 02:35:00|10781.6|10781|10783.3|10782.4|10783.4|10782.5|10781.6|10780.8|134
1707360000000|2024-02-08 02:40:00|10783.2|10782.3|10783.7|10782.8|10783.8|10782.9|10782.6|10781.9|92
1707360300000|2024-02-08 02:45:00|10783.8|10782.9|10783.2|10782.3|10783.8|10782.9|10782.6|10781.9|58
1707360600000|2024-02-08 02:50:00|10783.3|10782.4|10782.9|10782|10783.3|10782.4|10782.6|10781.9|47
1707360900000|2024-02-08 02:55:00|10783|10782.1|10783.2|10782.6|10783.3|10782.7|10782.6|10781.8|35
1707361200000|2024-02-08 03:00:00|10783.1|10782.5|10783.1|10782.5|10783.3|10782.7|10782.8|10782.2|28
1707361500000|2024-02-08 03:05:00|10783.2|10782.6|10783.1|10782.5|10783.2|10782.6|10783|10782.4|20
1707361800000|2024-02-08 03:10:00|10783.2|10782.6|10783.1|10782.5|10783.2|10782.6|10782.7|10782.1|29
1707362100000|2024-02-08 03:15:00|10783|10782.4|10783.6|10782.7|10783.6|10782.9|10782.8|10782.2|42
1707362400000|2024-02-08 03:20:00|10783.5|10782.9|10784.1|10783.5|10784.4|10783.6|10783|10782.4|41
1707362700000|2024-02-08 03:25:00|10784.5|10783.9|10785.1|10784.5|10785.4|10784.6|10784.2|10783.6|45
1707363000000|2024-02-08 03:30:00|10785.2|10784.6|10784.5|10783.9|10785.2|10784.6|10784.3|10783.7|24
1707363300000|2024-02-08 03:35:00|10784.6|10784|10784.1|10783.5|10784.6|10784|10784|10783.4|28
1707363600000|2024-02-08 03:40:00|10784|10783.4|10782.4|10781.8|10784|10783.4|10782.4|10781.8|57
1707363900000|2024-02-08 03:45:00|10782.3|10781.7|10782.9|10782.3|10783.2|10782.5|10782.3|10781.7|72
1707364200000|2024-02-08 03:50:00|10783|10782.4|10782.4|10781.8|10783.1|10782.4|10782.3|10781.7|35
1707364500000|2024-02-08 03:55:00|10782.5|10781.9|10782.8|10781.9|10783.1|10782.5|10781.9|10781.3|78
1707364800000|2024-02-08 04:00:00|10782.9|10782|10784.4|10783.8|10784.4|10783.8|10782.6|10781.8|56
1707365100000|2024-02-08 04:05:00|10784.5|10783.9|10784.9|10784.3|10785|10784.4|10784.1|10783.4|59
1707365400000|2024-02-08 04:10:00|10785|10784.4|10785|10784.4|10785.4|10784.8|10784.8|10784.2|54
1707365700000|2024-02-08 04:15:00|10784.9|10784.3|10786.6|10786|10786.6|10786|10784.8|10784.2|66
1707366000000|2024-02-08 04:20:00|10786.8|10786.2|10787.8|10786.9|10788.7|10788.1|10786.4|10785.8|87
1707366300000|2024-02-08 04:25:00|10787.9|10787|10786.3|10785.7|10787.9|10787.1|10786.2|10785.6|48
1707366600000|2024-02-08 04:30:00|10786.4|10785.8|10785.4|10784.8|10786.8|10786.2|10785.4|10784.8|63
1707366900000|2024-02-08 04:35:00|10785.5|10784.9|10784.8|10783.9|10785.5|10784.9|10784.3|10783.7|71
1707367200000|2024-02-08 04:40:00|10784.5|10783.6|10783.3|10782.4|10784.7|10783.8|10782.4|10781.8|82
1707367500000|2024-02-08 04:45:00|10783.2|10782.3|10783|10782.1|10783.2|10782.3|10782.6|10781.7|77
1707367800000|2024-02-08 04:50:00|10782.7|10781.8|10781.6|10781|10782.9|10782|10781.5|10780.6|58
1707368100000|2024-02-08 04:55:00|10781.4|10780.8|10780.4|10779.5|10781.4|10780.8|10779.9|10779.1|84
1707368400000|2024-02-08 05:00:00|10780.1|10779.2|10779.8|10778.9|10780.3|10779.4|10779|10778.1|99
1707368700000|2024-02-08 05:05:00|10779.9|10779|10779.5|10778.9|10780.1|10779.2|10779|10778.2|66
1707369000000|2024-02-08 05:10:00|10779.6|10779|10781.2|10780.6|10781.2|10780.6|10779.5|10778.9|60
1707369300000|2024-02-08 05:15:00|10781.1|10780.5|10781.9|10781.3|10782.4|10781.8|10781|10780.4|86
1707369600000|2024-02-08 05:20:00|10782|10781.4|10782.6|10781.7|10783.6|10782.7|10781.9|10781.3|78
1707369900000|2024-02-08 05:25:00|10783|10782.1|10783.6|10783|10784.6|10783.9|10782.9|10782.1|88
1707370200000|2024-02-08 05:30:00|10782.7|10782.1|10782|10781.4|10782.9|10782.3|10781.6|10781|74
1707370500000|2024-02-08 05:35:00|10781.9|10781.3|10782|10781.4|10782.5|10781.9|10781.8|10781.2|65
1707370800000|2024-02-08 05:40:00|10782.1|10781.5|10783|10782.4|10783.3|10782.7|10782|10781.4|76
1707371100000|2024-02-08 05:45:00|10783.2|10782.6|10781.9|10781.3|10783.2|10782.6|10781.4|10780.8|112
1707371400000|2024-02-08 05:50:00|10781.2|10780.6|10780.9|10780.3|10781.4|10780.8|10779.9|10779.3|85
1707371700000|2024-02-08 05:55:00|10781|10780.4|10783|10782.4|10783.1|10782.5|10781|10780.4|63
1707372000000|2024-02-08 06:00:00|10783.2|10782.3|10782.3|10781.7|10783.5|10782.6|10781.9|10781.2|74
1707372300000|2024-02-08 06:05:00|10782.4|10781.8|10784.6|10784|10784.8|10784.2|10782.3|10781.7|125
1707372600000|2024-02-08 06:10:00|10784.5|10783.9|10782.6|10782|10785|10784.4|10782.5|10781.9|90
1707372900000|2024-02-08 06:15:00|10782.5|10781.9|10783.6|10782.7|10784.3|10783.5|10782.4|10781.8|65
1707373200000|2024-02-08 06:20:00|10783.3|10782.4|10782.9|10782.3|10783.6|10782.7|10782.6|10782|77
1707373500000|2024-02-08 06:25:00|10782.8|10782.2|10782.8|10781.9|10783.5|10782.6|10781.6|10781|73
1707373800000|2024-02-08 06:30:00|10782.7|10781.8|10784|10783.1|10784.3|10783.4|10782.7|10781.8|87
1707374100000|2024-02-08 06:35:00|10784.1|10783.2|10783.4|10782.8|10784.5|10783.6|10782.6|10781.8|111
1707374400000|2024-02-08 06:40:00|10783.5|10782.9|10785.7|10784.8|10786.1|10785.4|10783.2|10782.6|124
1707374700000|2024-02-08 06:45:00|10785.6|10784.7|10785.5|10784.9|10787|10786.1|10785.4|10784.7|96
1707375000000|2024-02-08 06:50:00|10785.4|10784.8|10785.1|10784.5|10785.6|10785|10784.2|10783.6|102
1707375300000|2024-02-08 06:55:00|10784.9|10784.3|10784.4|10783.8|10785.1|10784.5|10783.8|10783.2|95
1707375600000|2024-02-08 07:00:00|10784.3|10783.7|10782.6|10781.7|10785.5|10784.9|10782.2|10781.5|262
1707375900000|2024-02-08 07:05:00|10782.5|10781.6|10785.1|10784.5|10785.7|10784.9|10782|10781.1|193
1707376200000|2024-02-08 07:10:00|10785.3|10784.7|10787.1|10786.5|10787.7|10787.1|10785.3|10784.4|162
1707376500000|2024-02-08 07:15:00|10786.9|10786.3|10787.5|10786.9|10788|10787.4|10785.2|10784.6|150
1707376800000|2024-02-08 07:20:00|10787.6|10787|10786|10785.4|10789.3|10788.7|10785.9|10785.3|259
1707377100000|2024-02-08 07:25:00|10786.1|10785.5|10784.7|10784.1|10786.3|10785.7|10784.1|10783.5|233
1707377400000|2024-02-08 07:30:00|10784.6|10784|10786.9|10786|10787.9|10787|10784.6|10784|225
1707377700000|2024-02-08 07:35:00|10786.8|10786.3|10785.7|10785.1|10787.5|10786.8|10784.9|10784.3|235
1707378000000|2024-02-08 07:40:00|10785.6|10785|10781.6|10781|10785.7|10785.1|10780.5|10779.9|200
1707378300000|2024-02-08 07:45:00|10781.5|10780.9|10779.1|10778.5|10781.6|10781|10777.1|10776.5|223
1707378600000|2024-02-08 07:50:00|10779.2|10778.6|10778.2|10777.3|10780.5|10779.9|10777.4|10776.6|215
1707378900000|2024-02-08 07:55:00|10778.1|10777.2|10780.5|10779.9|10781.3|10780.7|10778.1|10777.2|235
1707379200000|2024-02-08 08:00:00|10780.3|10779.7|10782.1|10781.5|10784.4|10783.8|10779.5|10778.9|324
1707379500000|2024-02-08 08:05:00|10782.2|10781.6|10778.2|10777.6|10782.4|10781.8|10778.1|10777.5|309
1707379800000|2024-02-08 08:10:00|10778.5|10777.9|10782.2|10781.6|10782.8|10782.2|10778.3|10777.7|169
1707380100000|2024-02-08 08:15:00|10782.5|10781.9|10778.1|10777.5|10782.6|10782|10777.7|10777.1|270
1707380400000|2024-02-08 08:20:00|10778|10777.4|10774.2|10773.6|10779.9|10779.3|10774|10773.4|357
1707380700000|2024-02-08 08:25:00|10774.1|10773.5|10774.4|10773.8|10776.6|10776|10773.7|10773.1|326
1707381000000|2024-02-08 08:30:00|10774.3|10773.7|10774.2|10773.3|10775.6|10775|10773|10772.4|286
1707381300000|2024-02-08 08:35:00|10774.3|10773.4|10772.1|10771.5|10774.3|10773.4|10768.8|10767.9|301
1707381600000|2024-02-08 08:40:00|10772|10771.4|10772|10771.4|10772.6|10772|10770.2|10769.6|249
1707381900000|2024-02-08 08:45:00|10772.1|10771.5|10772.2|10771.6|10773.1|10772.5|10770.7|10770.1|291
1707382200000|2024-02-08 08:50:00|10772.4|10771.8|10775.4|10774.8|10775.6|10775|10771.5|10770.9|241
1707382500000|2024-02-08 08:55:00|10775.5|10774.9|10777.6|10777|10777.8|10777.2|10775.3|10774.7|217
1707382800000|2024-02-08 09:00:00|10777.7|10777.1|10775.4|10774.8|10779.7|10779.1|10775|10774.4|252
1707383100000|2024-02-08 09:05:00|10775.3|10774.7|10775.3|10774.7|10776.3|10775.7|10773.9|10773.3|169
1707383400000|2024-02-08 09:10:00|10775.4|10774.8|10776.2|10775.6|10777.1|10776.5|10774.8|10774.2|173
1707383700000|2024-02-08 09:15:00|10776.5|10775.9|10777.4|10776.8|10779.2|10778.6|10775.5|10774.9|158
1707384000000|2024-02-08 09:20:00|10777.5|10776.9|10777.9|10777.3|10778.7|10778.1|10775.9|10775.3|179
1707384300000|2024-02-08 09:25:00|10778.1|10777.5|10776.9|10776.3|10778.1|10777.5|10774.3|10773.7|198
1707384600000|2024-02-08 09:30:00|10777|10776.4|10781.2|10780.6|10781.4|10780.7|10776.2|10775.6|266
1707384900000|2024-02-08 09:35:00|10781.3|10780.7|10780.7|10780.1|10784|10783.3|10780.3|10779.7|289
1707385200000|2024-02-08 09:40:00|10780.8|10780.2|10783.2|10782.6|10784.3|10783.7|10779.4|10778.8|201
1707385500000|2024-02-08 09:45:00|10783.3|10782.7|10781.2|10780.6|10783.7|10783.1|10778.8|10778.2|308
1707385800000|2024-02-08 09:50:00|10780.8|10780.2|10779.9|10779.3|10781.2|10780.6|10777.4|10776.5|256
1707386100000|2024-02-08 09:55:00|10780|10779.4|10783.3|10782.7|10784.6|10784|10779.9|10779.3|238
1707386400000|2024-02-08 10:00:00|10783.5|10782.9|10784.5|10783.9|10785.9|10785.3|10783.3|10782.7|179
1707386700000|2024-02-08 10:05:00|10784.4|10783.8|10784.2|10783.6|10785.4|10784.8|10783.5|10782.9|159
1707387000000|2024-02-08 10:10:00|10784.3|10783.7|10783.2|10782.6|10784.8|10784.2|10783.1|10782.4|151
1707387300000|2024-02-08 10:15:00|10783.1|10782.5|10781.1|10780.5|10783.1|10782.5|10780.9|10780.3|109
1707387600000|2024-02-08 10:20:00|10780.9|10780.3|10781.8|10781.2|10782.5|10781.9|10780.5|10779.9|152
1707387900000|2024-02-08 10:25:00|10781.9|10781.3|10781.3|10780.7|10782.3|10781.7|10778.5|10777.9|136
1707388200000|2024-02-08 10:30:00|10780.5|10779.9|10776.5|10775.6|10780.7|10780.1|10775.8|10775.2|235
1707388500000|2024-02-08 10:35:00|10776.7|10775.8|10776.6|10776|10777.5|10776.9|10774.3|10773.5|216
1707388800000|2024-02-08 10:40:00|10776.7|10776.1|10774.3|10773.4|10776.7|10776.1|10773.2|10772.3|139
1707389100000|2024-02-08 10:45:00|10774.2|10773.3|10774|10773.4|10776.6|10775.7|10773.1|10772.4|255
1707389400000|2024-02-08 10:50:00|10774.1|10773.5|10772.9|10772.3|10774.7|10774.1|10772.4|10771.8|128
1707389700000|2024-02-08 10:55:00|10772.6|10772|10772.1|10771.5|10773.4|10772.8|10771.5|10770.9|173
1707390000000|2024-02-08 11:00:00|10771.8|10771.2|10772.6|10772|10773.4|10772.8|10771.3|10770.7|146
1707390300000|2024-02-08 11:05:00|10772.5|10771.9|10768.8|10767.9|10772.5|10771.9|10768.5|10767.9|130
1707390600000|2024-02-08 11:10:00|10768.6|10768|10768.6|10768|10769.1|10768.5|10766.6|10765.8|135
1707390900000|2024-02-08 11:15:00|10768.5|10767.9|10765.6|10764.7|10769.3|10768.4|10765.2|10764.4|170
1707391200000|2024-02-08 11:20:00|10765.5|10764.6|10763.9|10763|10765.8|10765|10763.6|10762.7|162
1707391500000|2024-02-08 11:25:00|10764|10763.1|10763.9|10763|10765.1|10764.2|10763.6|10762.5|186
1707391800000|2024-02-08 11:30:00|10763.8|10762.9|10764.7|10764.1|10764.7|10764.1|10762.4|10761.8|154
1707392100000|2024-02-08 11:35:00|10764.8|10764.2|10767.6|10767|10768|10767.4|10764.8|10764.2|128
1707392400000|2024-02-08 11:40:00|10767.4|10766.8|10768.2|10767.6|10768.4|10767.8|10766.7|10766.1|242
1707392700000|2024-02-08 11:45:00|10768.1|10767.5|10765.6|10765|10768.1|10767.5|10765.2|10764.6|186
1707393000000|2024-02-08 11:50:00|10765.7|10765.1|10763.5|10762.9|10765.7|10765.1|10761.8|10760.9|172
1707393300000|2024-02-08 11:55:00|10763.3|10762.7|10763.3|10762.7|10764|10763.4|10761.5|10760.9|233
1707393600000|2024-02-08 12:00:00|10763.4|10762.8|10762.6|10762|10763.9|10763.3|10761.6|10761|197
1707393900000|2024-02-08 12:05:00|10762.7|10762.1|10761.4|10760.8|10762.9|10762.3|10760.6|10760|150
1707394200000|2024-02-08 12:10:00|10761|10760.4|10762.2|10761.6|10763.1|10762.5|10761|10760.4|182
1707394500000|2024-02-08 12:15:00|10762.1|10761.5|10759.1|10758.5|10762.1|10761.5|10756.8|10756.2|166
1707394800000|2024-02-08 12:20:00|10759.2|10758.6|10758.1|10757.5|10759.8|10759.2|10757.9|10757.3|173
1707395100000|2024-02-08 12:25:00|10757.9|10757.3|10757.5|10756.9|10758.5|10757.9|10756.8|10756.2|245
1707395400000|2024-02-08 12:30:00|10757.6|10757|10754.1|10753.5|10757.6|10757|10753.3|10752.7|277
1707395700000|2024-02-08 12:35:00|10754.3|10753.7|10751.9|10751.3|10755.1|10754.5|10751.1|10750.5|302
1707396000000|2024-02-08 12:40:00|10752.1|10751.5|10754.8|10754.2|10755.5|10754.6|10750.4|10749.6|287
1707396300000|2024-02-08 12:45:00|10755.1|10754.3|10754.6|10754|10755.5|10754.7|10754.3|10753.6|194
1707396600000|2024-02-08 12:50:00|10754.7|10754.1|10755.2|10754.6|10756|10755.4|10751.6|10751|258
1707396900000|2024-02-08 12:55:00|10755.1|10754.5|10757.1|10756.5|10757.5|10756.9|10754.7|10754.1|213
1707397200000|2024-02-08 13:00:00|10757.2|10756.6|10757.5|10756.6|10759.1|10758.5|10755.7|10755.1|272
1707397500000|2024-02-08 13:05:00|10757.6|10756.7|10758.4|10757.8|10759.4|10758.8|10756.6|10756|328
1707397800000|2024-02-08 13:10:00|10758.3|10757.7|10759.2|10758.6|10759.6|10759|10757.4|10756.8|257
1707398100000|2024-02-08 13:15:00|10759.3|10758.7|10758.5|10757.9|10762.4|10761.8|10758|10757.4|313
1707398400000|2024-02-08 13:20:00|10758.4|10757.8|10759|10758.4|10761.4|10760.8|10757.7|10757.1|406
1707398700000|2024-02-08 13:25:00|10758.8|10758.2|10760.7|10758.6|10760.9|10760.1|10755.8|10754.9|342
1707399000000|2024-02-08 13:30:00|10760.8|10758.5|10753.9|10753.3|10760.8|10758.5|10750.3|10749.4|821
1707399300000|2024-02-08 13:35:00|10754.1|10753.5|10752.1|10751.5|10755.2|10754.6|10750.8|10749.9|680
1707399600000|2024-02-08 13:40:00|10752.2|10751.6|10745.3|10744.7|10755.5|10754.9|10743|10742.1|604
1707399900000|2024-02-08 13:45:00|10745.2|10744.6|10744.6|10744|10746.2|10745.6|10742.5|10741.7|581
1707400200000|2024-02-08 13:50:00|10744.2|10743.6|10745.7|10745.1|10749.2|10748.6|10741.9|10741.3|426
1707400500000|2024-02-08 13:55:00|10745.3|10744.7|10744.4|10743.8|10747.9|10747.2|10743.8|10743.2|401
1707400800000|2024-02-08 14:00:00|10744.1|10743.5|10746.8|10746.2|10749.4|10748.5|10743.9|10743.2|321
1707401100000|2024-02-08 14:05:00|10747.1|10746.5|10747.8|10747.2|10748.7|10748.1|10745.6|10745|367
1707401400000|2024-02-08 14:10:00|10747.9|10747.3|10749.2|10748.3|10750.1|10749.2|10746.8|10746.2|292
1707401700000|2024-02-08 14:15:00|10749.1|10748.2|10750.5|10749.9|10754.3|10753.4|10748.9|10748|351
1707402000000|2024-02-08 14:20:00|10750.3|10749.7|10752.3|10751.4|10752.3|10751.7|10749.8|10749.2|294
1707402300000|2024-02-08 14:25:00|10752.2|10751.3|10754|10753.4|10755.5|10754.7|10752|10751.3|385
1707402600000|2024-02-08 14:30:00|10754.2|10753.6|10757.9|10757.3|10760.4|10759.8|10753.4|10752.8|459
1707402900000|2024-02-08 14:35:00|10757.8|10757.2|10755.3|10754.7|10759.8|10759.2|10755|10754.4|535
1707403200000|2024-02-08 14:40:00|10755.2|10754.6|10757.7|10757.1|10757.8|10757.2|10754.5|10753.9|452
1707403500000|2024-02-08 14:45:00|10757.8|10757.2|10762.8|10762.2|10762.9|10762.3|10757.8|10757.2|384
1707403800000|2024-02-08 14:50:00|10762.9|10762.3|10764.5|10763.9|10765|10764.3|10761.5|10760.9|349
1707404100000|2024-02-08 14:55:00|10764.7|10764.1|10765.3|10764.7|10767.8|10767.2|10762.6|10762|353
1707404400000|2024-02-08 15:00:00|10765.5|10764.9|10763.5|10762.9|10768|10767.4|10762.8|10762.2|515
1707404700000|2024-02-08 15:05:00|10763.7|10763.1|10763.5|10762.9|10765.2|10764.6|10762.3|10761.7|529
1707405000000|2024-02-08 15:10:00|10763.7|10763.1|10754.9|10754.3|10763.7|10763.1|10754.6|10754|402
1707405300000|2024-02-08 15:15:00|10755.2|10754.6|10757.5|10756.9|10758.8|10758.2|10751.7|10751.1|431
1707405600000|2024-02-08 15:20:00|10757.7|10757.1|10757.3|10756.7|10758.9|10758.3|10756.2|10755.6|382
1707405900000|2024-02-08 15:25:00|10757.2|10756.6|10760.4|10759.8|10763.8|10763|10757|10756.4|380
1707406200000|2024-02-08 15:30:00|10760.5|10759.9|10760.9|10760.3|10762.5|10761.7|10757.4|10756.8|478
1707406500000|2024-02-08 15:35:00|10760.8|10760.2|10754.6|10754|10761|10760.3|10753.3|10752.5|456
1707406800000|2024-02-08 15:40:00|10754.4|10753.8|10758.3|10757.7|10758.7|10758.1|10753.9|10753.3|419
1707407100000|2024-02-08 15:45:00|10758.6|10758|10756.1|10755.5|10759.1|10758.5|10756.1|10755.4|439
1707407400000|2024-02-08 15:50:00|10756|10755.4|10762.7|10762.1|10763|10762.4|10754.1|10753.4|413
1707407700000|2024-02-08 15:55:00|10762.8|10762.2|10761.6|10761|10764.1|10763.5|10761.5|10760.9|344
1707408000000|2024-02-08 16:00:00|10761.7|10761.1|10763.9|10763.3|10764.8|10764.2|10761.4|10760.8|392
1707408300000|2024-02-08 16:05:00|10764|10763.1|10762.2|10761.6|10764.4|10763.8|10762.2|10761.6|302
1707408600000|2024-02-08 16:10:00|10762.1|10761.5|10762.4|10761.8|10763.1|10762.2|10760.6|10760|236
1707408900000|2024-02-08 16:15:00|10762.3|10761.7|10762.2|10761.6|10764|10763.4|10761.6|10761|283
1707409200000|2024-02-08 16:20:00|10762.3|10761.7|10764.6|10764|10765|10764.2|10762.2|10761.6|204
1707409500000|2024-02-08 16:25:00|10764.4|10763.8|10763|10762.4|10764.8|10764.1|10761.6|10760.9|223
1707409800000|2024-02-08 16:30:00|10763.3|10762.7|10765.3|10764.7|10766.4|10765.8|10763.3|10762.7|250
1707410100000|2024-02-08 16:35:00|10765.2|10764.6|10764.2|10763.6|10765.4|10764.8|10762|10761.4|187
1707410400000|2024-02-08 16:40:00|10764.1|10763.5|10765.3|10764.7|10766|10765.4|10764.1|10763.5|191
1707410700000|2024-02-08 16:45:00|10765.2|10764.6|10767.5|10766.9|10768.3|10767.7|10764.7|10764.1|229
1707411000000|2024-02-08 16:50:00|10767.4|10766.8|10769.2|10768.6|10769.3|10768.7|10766.4|10765.8|234
1707411300000|2024-02-08 16:55:00|10769.3|10768.7|10773.6|10773|10774.4|10773.8|10769.2|10768.6|261
1707411600000|2024-02-08 17:00:00|10773.7|10773.1|10774.2|10773.6|10775|10774.4|10773|10772.4|288
1707411900000|2024-02-08 17:05:00|10774.1|10773.5|10772.7|10772.1|10775.2|10774.6|10772.4|10771.8|288
1707412200000|2024-02-08 17:10:00|10772.6|10772|10772.4|10771.8|10773.3|10772.7|10771.8|10771.2|204
1707412500000|2024-02-08 17:15:00|10772.3|10771.7|10774.8|10774.2|10775.1|10774.5|10772|10771.4|192
1707412800000|2024-02-08 17:20:00|10775.1|10774.5|10774.1|10773.5|10775.2|10774.6|10774.1|10773.5|150
1707413100000|2024-02-08 17:25:00|10773.9|10773.3|10775.2|10774.6|10775.8|10775.2|10773.3|10772.7|158
1707413400000|2024-02-08 17:30:00|10775.3|10774.7|10774.4|10773.8|10775.6|10775|10773.4|10772.8|167
1707413700000|2024-02-08 17:35:00|10774.3|10773.7|10776.6|10776|10776.9|10776.3|10774.2|10773.6|168
1707414000000|2024-02-08 17:40:00|10776.5|10775.9|10776.2|10775.6|10776.6|10776|10775.5|10774.9|154
1707414300000|2024-02-08 17:45:00|10776.1|10775.5|10776.2|10775.6|10776.5|10775.9|10775.4|10774.8|147
1707414600000|2024-02-08 17:50:00|10776.3|10775.7|10774.6|10774|10776.3|10775.7|10773.7|10773.1|187
1707414900000|2024-02-08 17:55:00|10774.5|10773.9|10773.7|10773.1|10775|10774.4|10773.5|10772.9|176
1707415200000|2024-02-08 18:00:00|10773.6|10773|10779.9|10779.3|10783.1|10782.5|10773.6|10773|576
1707415500000|2024-02-08 18:05:00|10780.1|10779.5|10778|10777.4|10781.5|10780.9|10777.4|10776.8|509
1707415800000|2024-02-08 18:10:00|10778.1|10777.5|10780.4|10779.8|10780.5|10779.9|10776.7|10776.1|347
1707416100000|2024-02-08 18:15:00|10780.3|10779.7|10780.5|10779.9|10782.1|10781.5|10779.2|10778.6|310
1707416400000|2024-02-08 18:20:00|10780.4|10779.8|10780.9|10780.3|10781.5|10780.9|10780.1|10779.5|259
1707416700000|2024-02-08 18:25:00|10781.2|10780.6|10779.9|10779.3|10782|10781.4|10779.9|10779.3|177
1707417000000|2024-02-08 18:30:00|10780|10779.4|10779.2|10778.6|10780.7|10780.1|10777.7|10777.1|252
1707417300000|2024-02-08 18:35:00|10779.1|10778.5|10779.7|10779.1|10780.3|10779.7|10779|10778.4|145
1707417600000|2024-02-08 18:40:00|10779.8|10779.2|10777.4|10776.8|10779.8|10779.2|10777|10776.4|150
1707417900000|2024-02-08 18:45:00|10777.3|10776.7|10777.5|10776.9|10777.6|10777|10775.5|10774.9|132
1707418200000|2024-02-08 18:50:00|10777.4|10776.8|10777.3|10776.7|10777.7|10777.1|10775.9|10775.3|162
1707418500000|2024-02-08 18:55:00|10777.2|10776.6|10777|10776.4|10777.9|10777.3|10776.2|10775.6|153
1707418800000|2024-02-08 19:00:00|10777.3|10776.7|10776.3|10775.7|10777.8|10777.2|10775.4|10774.8|210
1707419100000|2024-02-08 19:05:00|10776.1|10775.5|10776|10775.4|10776.4|10775.8|10775.1|10774.5|181
1707419400000|2024-02-08 19:10:00|10776.1|10775.5|10777|10776.4|10777.9|10777.3|10776.1|10775.5|181
1707419700000|2024-02-08 19:15:00|10777.1|10776.5|10777|10776.4|10778.8|10778.2|10776.6|10776|138
1707420000000|2024-02-08 19:20:00|10776.9|10776.3|10776.5|10775.9|10779|10778.4|10776.3|10775.7|174
1707420300000|2024-02-08 19:25:00|10776.6|10776|10777|10776.4|10778|10777.4|10775.5|10774.9|183
1707420600000|2024-02-08 19:30:00|10776.9|10776.3|10776.2|10775.6|10777.2|10776.6|10775.2|10774.6|169
1707420900000|2024-02-08 19:35:00|10776|10775.4|10773.6|10773|10776.2|10775.6|10773|10772.4|187
1707421200000|2024-02-08 19:40:00|10773.7|10773.1|10774.8|10774.2|10774.9|10774.3|10772.9|10772.2|163
1707421500000|2024-02-08 19:45:00|10774.9|10774.3|10773.5|10772.9|10775.6|10775|10773.1|10772.5|145
1707421800000|2024-02-08 19:50:00|10773.6|10773|10775.7|10775.1|10776.2|10775.6|10773.5|10772.9|121
1707422100000|2024-02-08 19:55:00|10775.6|10775|10775.1|10774.5|10776.2|10775.6|10774.8|10774.2|189
1707422400000|2024-02-08 20:00:00|10775.2|10774.6|10776.2|10775.6|10778.3|10777.7|10775.2|10774.6|151
1707422700000|2024-02-08 20:05:00|10776.1|10775.5|10776.4|10775.8|10777.2|10776.6|10775.6|10775|139
1707423000000|2024-02-08 20:10:00|10776.3|10775.7|10777.6|10777|10778|10777.4|10776.1|10775.5|133
1707423300000|2024-02-08 20:15:00|10777.5|10776.9|10776.9|10776.3|10777.8|10777.2|10776.9|10776.3|138
1707423600000|2024-02-08 20:20:00|10776.7|10776.1|10777.5|10776.9|10777.8|10777.2|10776.6|10776|95
1707423900000|2024-02-08 20:25:00|10777.6|10777|10778.8|10778.2|10778.9|10778.3|10777.2|10776.6|154
1707424200000|2024-02-08 20:30:00|10778.9|10778.3|10778.8|10778.2|10780.3|10779.7|10778.3|10777.7|150
1707424500000|2024-02-08 20:35:00|10778.7|10778.1|10777.5|10776.9|10778.8|10778.2|10777.2|10776.6|125
1707424800000|2024-02-08 20:40:00|10777.6|10777|10778|10777.4|10778.5|10777.9|10777.6|10777|102
1707425100000|2024-02-08 20:45:00|10777.9|10777.3|10778.7|10778.1|10779.3|10778.7|10777.9|10777.3|143
1707425400000|2024-02-08 20:50:00|10778.9|10778.3|10776.7|10776.1|10779.3|10778.7|10776.2|10775.6|192
1707425700000|2024-02-08 20:55:00|10776.6|10776|10778.1|10777.5|10778.5|10777.9|10776.4|10775.8|179
1707426000000|2024-02-08 21:00:00|10778.2|10777.6|10777.6|10777|10778.4|10777.8|10777.1|10776.4|79
1707426300000|2024-02-08 21:05:00|10777.8|10776.9|10777.9|10777.3|10778.9|10778|10777.7|10776.8|31
1707426600000|2024-02-08 21:10:00|10778|10777.4|10777.6|10777|10778|10777.4|10777.5|10776.8|40
1707426900000|2024-02-08 21:15:00|10777.9|10777.4|10778.3|10777.4|10778.7|10778|10777.9|10777.2|36
1707427200000|2024-02-08 21:20:00|10778.2|10777.3|10778.5|10777.9|10778.8|10778|10778.2|10777.3|25
1707427500000|2024-02-08 21:25:00|10778.6|10778|10778.1|10777.5|10778.7|10778.1|10778|10777.3|33
1707427800000|2024-02-08 21:30:00|10778|10777.4|10777.9|10777|10778.4|10777.6|10777.8|10776.9|46
1707428100000|2024-02-08 21:35:00|10777.8|10776.9|10777.6|10776.7|10778.2|10777.3|10777.6|10776.7|39
1707428400000|2024-02-08 21:40:00|10777.8|10776.9|10776.7|10775.8|10777.9|10777|10776.6|10775.7|82
1707428700000|2024-02-08 21:45:00|10776.6|10775.7|10778.6|10777.7|10778.7|10777.8|10776.4|10775.5|91
1707429000000|2024-02-08 21:50:00|10778.7|10777.8|10778.6|10777.7|10778.8|10777.9|10778|10777.1|88
1707429300000|2024-02-08 21:55:00|10779.1|10777.4|10779.1|10775.8|10779.6|10777.8|10778.7|10775.7|196
1707429600000|2024-02-08 22:00:00|10779.8|10774.9|10780|10773.4|10780.4|10774.9|10779.7|10773.4|6
1707429900000|2024-02-08 22:05:00|10779.5|10772.9|10777.3|10770.7|10779.5|10772.9|10776.9|10770.3|14
1707430200000|2024-02-08 22:10:00|10776.9|10770.3|10780.7|10774.1|10780.8|10774.2|10776.9|10770.3|54
1707430500000|2024-02-08 22:15:00|10780.6|10774|10781.6|10775|10781.6|10775|10780.6|10774|22
1707431100000|2024-02-08 22:25:00|10781.5|10774.9|10778.6|10772|10781.9|10775.3|10778.3|10771.7|25
1707431400000|2024-02-08 22:30:00|10779|10772.4|10778.5|10771.9|10779.3|10772.7|10778.4|10771.8|25
1707431700000|2024-02-08 22:35:00|10778.6|10772|10780|10773.4|10780.5|10773.9|10778.4|10771.8|20
1707432000000|2024-02-08 22:40:00|10780.7|10774.1|10780.1|10774.8|10782.5|10775.9|10780.1|10774.1|32
1707432300000|2024-02-08 22:45:00|10780.4|10774.7|10778.8|10775|10780.4|10775.7|10778.8|10774.7|29
1707432600000|2024-02-08 22:50:00|10778.9|10775.1|10778.9|10775|10779|10775.1|10778.8|10775|16
1707432900000|2024-02-08 22:55:00|10779.3|10775.9|10778.9|10774.5|10779.3|10776|10778.6|10772.8|34
1707433200000|2024-02-08 23:00:00|10779.1|10773.9|10776.9|10775.4|10779.7|10777.3|10776.9|10773.9|113
1707433500000|2024-02-08 23:05:00|10776.6|10775.7|10775.5|10774.6|10777.8|10776.9|10775.5|10774.6|38
1707433800000|2024-02-08 23:10:00|10775.6|10774.7|10774.9|10774.3|10775.9|10775|10774.4|10773.5|58
1707434100000|2024-02-08 23:15:00|10775|10774.4|10775.3|10774.7|10776.1|10775.2|10774.8|10774.1|43
1707434400000|2024-02-08 23:20:00|10775.4|10774.8|10775.3|10774.7|10775.4|10774.8|10775.3|10774.7|24
1707434700000|2024-02-08 23:25:00|10775.5|10774.9|10776.6|10775.7|10776.6|10775.7|10775.3|10774.7|21
1707435000000|2024-02-08 23:30:00|10776.5|10775.6|10775.9|10775.3|10776.5|10775.6|10775.8|10774.9|54
1707435300000|2024-02-08 23:35:00|10775.8|10775.2|10776.1|10775.2|10776.2|10775.3|10775.8|10775|41
1707435600000|2024-02-08 23:40:00|10776|10775.1|10775.4|10774.5|10776.1|10775.2|10775.3|10774.4|33
1707435900000|2024-02-08 23:45:00|10775.3|10774.4|10775|10774.1|10775.4|10774.5|10775|10774.1|31
1707436200000|2024-02-08 23:50:00|10775.1|10774.2|10776.5|10775.2|10776.7|10775.5|10775|10774.1|53
1707436500000|2024-02-08 23:55:00|10776.4|10775.3|10778.5|10777.2|10778.5|10777.2|10776.3|10775.2|136
1707436800000|2024-02-09 00:00:00|10778.3|10777.3|10777.5|10776.9|10779.3|10778.4|10777.5|10776.8|98
1707437100000|2024-02-09 00:05:00|10777.6|10777|10779.2|10778.3|10779.3|10778.4|10777.5|10776.9|50
1707437400000|2024-02-09 00:10:00|10779.3|10778.4|10777.4|10776.5|10779.3|10778.4|10777.2|10776.3|78
1707437700000|2024-02-09 00:15:00|10777.3|10776.4|10778.5|10777.6|10779.2|10778.3|10777.1|10776.3|103
1707438000000|2024-02-09 00:20:00|10778.6|10777.7|10778.6|10777.7|10778.8|10777.9|10777.8|10776.9|75
1707438300000|2024-02-09 00:25:00|10778.7|10777.8|10777.6|10777|10778.7|10777.9|10777.6|10777|84
1707438600000|2024-02-09 00:30:00|10777.8|10777.2|10776.2|10775.3|10777.8|10777.2|10776|10775.2|69
1707438900000|2024-02-09 00:35:00|10776|10775.1|10774.9|10774.3|10776.1|10775.2|10773.4|10772.8|82
1707439200000|2024-02-09 00:40:00|10775|10774.4|10774.9|10774.3|10775.1|10774.5|10774.4|10773.8|73
1707439500000|2024-02-09 00:45:00|10775|10774.4|10774.9|10774|10776.1|10775.4|10774.6|10773.7|80
1707439800000|2024-02-09 00:50:00|10775|10774.1|10773.1|10772.5|10775|10774.2|10773.1|10772.5|112
1707440100000|2024-02-09 00:55:00|10773.4|10772.8|10773.4|10772.5|10773.8|10773.2|10772.7|10771.8|98
1707440400000|2024-02-09 01:00:00|10773.3|10772.7|10774.6|10774|10776|10775.4|10773.3|10772.7|102
1707440700000|2024-02-09 01:05:00|10774.5|10773.9|10775.1|10774.5|10776|10775.4|10774.4|10773.8|89
1707441000000|2024-02-09 01:10:00|10775|10774.4|10777|10776.4|10777|10776.4|10774.5|10773.9|91
1707441300000|2024-02-09 01:15:00|10777.1|10776.5|10777.9|10777.3|10777.9|10777.3|10775.8|10775.2|83
1707441600000|2024-02-09 01:20:00|10778|10777.4|10777.6|10777|10779|10778.4|10777.4|10776.8|101
1707441900000|2024-02-09 01:25:00|10777.8|10777.2|10776.5|10775.9|10777.8|10777.2|10776.5|10775.9|92
1707442200000|2024-02-09 01:30:00|10776.4|10775.8|10776.6|10775.7|10776.9|10776.3|10775.7|10775.1|107
1707442500000|2024-02-09 01:35:00|10776.7|10775.8|10776.5|10775.6|10777.3|10776.6|10776.4|10775.5|90
1707442800000|2024-02-09 01:40:00|10776.1|10775.2|10777.3|10776.4|10778.1|10777.4|10776|10775.1|125
1707443100000|2024-02-09 01:45:00|10777.4|10776.5|10776.1|10775.2|10777.7|10776.8|10776|10775.1|93
1707443400000|2024-02-09 01:50:00|10776|10775.1|10775.6|10774.7|10776.7|10775.8|10775.5|10774.7|84
1707443700000|2024-02-09 01:55:00|10775.5|10774.6|10774.8|10773.9|10775.6|10774.7|10774.2|10773.3|85
1707444000000|2024-02-09 02:00:00|10774.7|10773.8|10774.9|10774.3|10775|10774.4|10773.6|10772.8|83
1707444300000|2024-02-09 02:05:00|10775|10774.4|10774.9|10774.3|10775.2|10774.6|10774.4|10773.8|69
1707444600000|2024-02-09 02:10:00|10775|10774.4|10776|10775.1|10776.3|10775.7|10774.7|10773.8|75
1707444900000|2024-02-09 02:15:00|10776.1|10775.2|10778|10777.4|10778.1|10777.5|10776.1|10775.2|90
1707445200000|2024-02-09 02:20:00|10777.9|10777.3|10777.6|10776.7|10778.6|10778|10777.3|10776.6|97
1707445500000|2024-02-09 02:25:00|10777.4|10776.5|10777.5|10776.9|10778.5|10777.7|10777.2|10776.3|114
1707445800000|2024-02-09 02:30:00|10777.4|10776.8|10776.3|10775.7|10777.7|10777.1|10776.2|10775.4|88
1707446100000|2024-02-09 02:35:00|10776.5|10775.6|10777.5|10776.6|10778.1|10777.5|10776.1|10775.4|95
1707446400000|2024-02-09 02:40:00|10777.4|10776.5|10777.7|10777.1|10778|10777.4|10776.6|10775.8|101
1707446700000|2024-02-09 02:45:00|10777.8|10777.2|10776.6|10776|10777.8|10777.2|10776.2|10775.4|68
1707447000000|2024-02-09 02:50:00|10776.4|10775.8|10777.4|10776.8|10777.4|10776.8|10776.4|10775.8|72
1707447300000|2024-02-09 02:55:00|10777.3|10776.7|10776.6|10776|10777.5|10776.8|10776.3|10775.7|49
1707447600000|2024-02-09 03:00:00|10776.5|10775.9|10777.4|10776.8|10777.9|10777.3|10776|10775.4|107
1707447900000|2024-02-09 03:05:00|10777.3|10776.7|10775.8|10775.2|10777.5|10776.9|10775.3|10774.7|58
1707448200000|2024-02-09 03:10:00|10775.7|10775.1|10775.5|10774.9|10775.8|10775.2|10775.1|10774.5|33
1707448500000|2024-02-09 03:15:00|10775.6|10775|10775.1|10774.5|10776.1|10775.5|10775.1|10774.5|55
1707448800000|2024-02-09 03:20:00|10775|10774.4|10774.7|10774.1|10775.5|10774.8|10774.4|10773.8|42
1707449100000|2024-02-09 03:25:00|10774.6|10774|10773.7|10773.1|10774.9|10774.3|10773.7|10773.1|48
1707449400000|2024-02-09 03:30:00|10773.8|10772.9|10773.2|10772.3|10773.9|10773|10771.9|10771.1|84
1707449700000|2024-02-09 03:35:00|10773.3|10772.4|10774.2|10773.6|10774.2|10773.6|10772.4|10771.5|73
1707450000000|2024-02-09 03:40:00|10774.1|10773.5|10773|10772.1|10774.2|10773.6|10772.9|10772|66
1707450300000|2024-02-09 03:45:00|10772.9|10772|10772.2|10771.6|10773.8|10772.9|10772.1|10771.3|72
1707450600000|2024-02-09 03:50:00|10772|10771.4|10771|10770.1|10772.1|10771.4|10770.6|10769.7|124
1707450900000|2024-02-09 03:55:00|10770.6|10769.7|10771.3|10770.7|10771.7|10771.1|10770.6|10769.7|62
1707451200000|2024-02-09 04:00:00|10771.4|10770.5|10770.6|10770|10771.6|10770.9|10770.4|10769.6|79
1707451500000|2024-02-09 04:05:00|10770.7|10769.8|10769.9|10769|10770.8|10769.9|10769.9|10769|57
1707451800000|2024-02-09 04:10:00|10770|10769.1|10770|10769.1|10770.1|10769.3|10769.8|10769|21
1707452100000|2024-02-09 04:15:00|10769.9|10769.3|10771.5|10770.9|10771.7|10771.1|10769.9|10769.1|50
1707452400000|2024-02-09 04:20:00|10771.9|10771.3|10772|10771.4|10772.4|10771.8|10771.5|10770.9|34
1707452700000|2024-02-09 04:25:00|10771.9|10771.3|10771.5|10770.9|10772|10771.4|10771.1|10770.5|58
1707453000000|2024-02-09 04:30:00|10771.4|10770.8|10771.5|10770.9|10771.6|10771|10771.1|10770.5|46
1707453300000|2024-02-09 04:35:00|10771.8|10771.2|10771.9|10771.3|10771.9|10771.3|10771.3|10770.7|41
1707453600000|2024-02-09 04:40:00|10772|10771.4|10772.6|10771.7|10773.2|10772.3|10772|10771.4|31
1707453900000|2024-02-09 04:45:00|10772.7|10771.8|10772.4|10771.8|10772.8|10772.2|10771.9|10771|64
1707454200000|2024-02-09 04:50:00|10772.1|10771.5|10772|10771.4|10772.1|10771.5|10771.5|10770.9|30
1707454500000|2024-02-09 04:55:00|10771.9|10771.3|10771.6|10770.7|10772.3|10771.7|10771.5|10770.6|52
1707454800000|2024-02-09 05:00:00|10771.7|10770.8|10772.7|10771.8|10772.7|10771.8|10771.6|10770.7|57
1707455100000|2024-02-09 05:05:00|10772.6|10771.7|10773|10772.4|10773|10772.4|10772.4|10771.5|18
1707455400000|2024-02-09 05:10:00|10772.9|10772.3|10772.2|10771.3|10773.3|10772.4|10772.2|10771.3|29
1707455700000|2024-02-09 05:15:00|10772.1|10771.2|10772.2|10771.6|10772.4|10771.8|10772|10771.1|27
1707456000000|2024-02-09 05:20:00|10772.1|10771.5|10772.1|10771.5|10772.1|10771.5|10770.8|10770.2|32
1707456300000|2024-02-09 05:25:00|10772|10771.4|10772.6|10771.7|10772.8|10771.9|10771.9|10771.3|40
1707456600000|2024-02-09 05:30:00|10773.2|10772.3|10774.2|10773.3|10774.3|10773.4|10773|10772.2|40
1707456900000|2024-02-09 05:35:00|10774.1|10773.2|10772.4|10771.8|10774.3|10773.6|10772.4|10771.8|45
1707457200000|2024-02-09 05:40:00|10772.5|10771.9|10772.1|10771.5|10773|10772.3|10771.7|10771.1|34
1707457500000|2024-02-09 05:45:00|10772|10771.4|10771.6|10771|10772.6|10772|10771.5|10770.9|46
1707457800000|2024-02-09 05:50:00|10771.8|10771.2|10771.6|10771|10772.2|10771.6|10771.5|10770.7|39
1707458100000|2024-02-09 05:55:00|10772|10771.4|10771.4|10770.8|10772.2|10771.6|10770|10769.4|54
1707458400000|2024-02-09 06:00:00|10771.5|10770.9|10770.9|10770.3|10771.6|10771|10770.9|10770.1|68
1707458700000|2024-02-09 06:05:00|10771|10770.4|10771.4|10770.8|10771.8|10770.9|10771|10770.4|29
1707459000000|2024-02-09 06:10:00|10771.7|10771.1|10772.2|10771.6|10772.7|10772|10771.7|10771.1|67
1707459300000|2024-02-09 06:15:00|10772.3|10771.7|10771.8|10771.2|10772.4|10771.8|10771.5|10770.9|54
1707459600000|2024-02-09 06:20:00|10771.7|10771.1|10771.8|10771.2|10772|10771.4|10771.4|10770.8|49
1707459900000|2024-02-09 06:25:00|10771.9|10771.3|10772|10771.1|10772.1|10771.4|10770.4|10769.5|65
1707460200000|2024-02-09 06:30:00|10771.9|10771|10772.3|10771.7|10773.4|10772.8|10771.8|10771|62
1707460500000|2024-02-09 06:35:00|10772.4|10771.8|10772|10771.4|10773.8|10772.9|10771.9|10771.1|54
1707460800000|2024-02-09 06:40:00|10772.1|10771.5|10773.6|10772.7|10773.6|10772.9|10772.1|10771.5|37
1707461100000|2024-02-09 06:45:00|10773.7|10772.8|10775|10774.4|10775.5|10774.8|10773.7|10772.8|84
1707461400000|2024-02-09 06:50:00|10775.3|10774.7|10775.4|10774.8|10775.9|10775.2|10774.5|10773.9|106
1707461700000|2024-02-09 06:55:00|10775.2|10774.6|10775.1|10774.2|10775.5|10774.7|10773.4|10772.6|82
1707462000000|2024-02-09 07:00:00|10775.2|10774|10777.5|10776.6|10777.5|10776.7|10775|10774|221
1707462300000|2024-02-09 07:05:00|10777.2|10776.3|10776.6|10775.7|10777.5|10776.7|10775.6|10774.7|233
1707462600000|2024-02-09 07:10:00|10776.5|10775.6|10777.6|10776.7|10778.4|10777.5|10775.9|10775|196
1707462900000|2024-02-09 07:15:00|10777.5|10776.6|10778.5|10777.6|10779.3|10778.5|10777.2|10776.5|196
1707463200000|2024-02-09 07:20:00|10778.6|10777.7|10777.1|10776.5|10778.6|10778|10776|10775.4|166
1707463500000|2024-02-09 07:25:00|10777|10776.4|10779.4|10778.8|10779.4|10778.8|10776.9|10776.3|154
1707463800000|2024-02-09 07:30:00|10779.5|10778.9|10779.5|10778.9|10781|10780.4|10778.4|10777.8|256
1707464100000|2024-02-09 07:35:00|10779.7|10779.1|10780.1|10779.5|10780.7|10780.1|10778.9|10778.3|124
1707464400000|2024-02-09 07:40:00|10780.3|10779.7|10781.4|10780.8|10782|10781.4|10779.8|10779.2|149
1707464700000|2024-02-09 07:45:00|10781.5|10780.9|10780.4|10779.8|10781.6|10781|10780|10779.4|142
1707465000000|2024-02-09 07:50:00|10780.5|10779.9|10778.6|10778|10781|10780.4|10778|10777.4|174
1707465300000|2024-02-09 07:55:00|10778.7|10778.1|10780.6|10780|10783.1|10782.5|10778.5|10777.9|206
1707465600000|2024-02-09 08:00:00|10780.8|10780.2|10782|10781.4|10784.3|10783.7|10780.8|10780.2|326
1707465900000|2024-02-09 08:05:00|10782.4|10781.8|10779.2|10778.6|10783.3|10782.7|10777.7|10777.1|316
1707466200000|2024-02-09 08:10:00|10779.3|10778.7|10775|10774.4|10779.7|10779.1|10774.3|10773.5|296
1707466500000|2024-02-09 08:15:00|10774.9|10774.3|10776.4|10775.8|10777.6|10776.9|10773.3|10772.7|350
1707466800000|2024-02-09 08:20:00|10776.6|10776|10779.6|10779|10781.9|10781.2|10776.3|10775.7|340
1707467100000|2024-02-09 08:25:00|10779.7|10779.1|10782.7|10782.1|10783.7|10783.1|10777.9|10777.3|285
1707467400000|2024-02-09 08:30:00|10782.8|10782.2|10781.3|10780.7|10785.1|10784.5|10781|10780.4|290
1707467700000|2024-02-09 08:35:00|10781.2|10780.6|10782.1|10781.5|10782.6|10782|10779.1|10778.5|239
1707468000000|2024-02-09 08:40:00|10782|10781.4|10775.9|10775.3|10782.1|10781.5|10775.8|10775.2|243
1707468300000|2024-02-09 08:45:00|10775.8|10775.2|10773.6|10773|10775.9|10775.3|10772.9|10772.3|232
1707468600000|2024-02-09 08:50:00|10773.7|10773.1|10776.2|10775.6|10777|10776.4|10773.5|10772.9|217
1707468900000|2024-02-09 08:55:00|10776|10775.4|10773.1|10772.5|10776.6|10776|10772.8|10772.2|257
1707469200000|2024-02-09 09:00:00|10773|10772.4|10774.3|10773.4|10774.5|10773.6|10771.4|10770.8|378
1707469500000|2024-02-09 09:05:00|10774.4|10773.5|10771.2|10770.6|10776|10775.1|10769.9|10769.3|309
1707469800000|2024-02-09 09:10:00|10771.3|10770.7|10772.2|10771.6|10773.5|10772.9|10770.3|10769.7|222
1707470100000|2024-02-09 09:15:00|10771.7|10771.1|10773.7|10773.1|10773.8|10773.2|10770.4|10769.8|281
1707470400000|2024-02-09 09:20:00|10773.6|10773|10775.6|10775|10775.7|10775.1|10772.8|10772.2|217
1707470700000|2024-02-09 09:25:00|10775.7|10775.1|10775.3|10774.7|10775.7|10775.1|10773.5|10772.9|212
1707471000000|2024-02-09 09:30:00|10775.8|10775.2|10776.5|10775.9|10777.2|10776.6|10775.2|10774.6|218
1707471300000|2024-02-09 09:35:00|10776.6|10776|10769.2|10768.6|10776.6|10776|10769.2|10768.6|329
1707471600000|2024-02-09 09:40:00|10769.1|10768.5|10769.2|10768.6|10771.6|10771|10766.8|10766.2|303
1707471900000|2024-02-09 09:45:00|10769|10768.4|10768|10767.4|10769.4|10768.8|10766.4|10765.8|270
1707472200000|2024-02-09 09:50:00|10767.9|10767.3|10769.3|10768.7|10769.5|10768.9|10767.7|10767.1|216
1707472500000|2024-02-09 09:55:00|10769.6|10769|10767.5|10766.9|10770.8|10770.2|10767.1|10766.5|226
1707472800000|2024-02-09 10:00:00|10767.2|10766.6|10768.4|10767.8|10768.5|10767.9|10763.9|10763.3|307
1707473100000|2024-02-09 10:05:00|10768.6|10768|10765.7|10765.1|10769.1|10768.5|10765.7|10765.1|216
1707473400000|2024-02-09 10:10:00|10765.8|10765.2|10764.1|10763.5|10765.8|10765.2|10763.6|10763|178
1707473700000|2024-02-09 10:15:00|10764.4|10763.8|10766.7|10766.1|10766.7|10766.1|10762.5|10761.9|178
1707474000000|2024-02-09 10:20:00|10766.8|10766.2|10765|10764.4|10767.3|10766.7|10764.7|10764.1|246
1707474300000|2024-02-09 10:25:00|10764.9|10764.3|10768.9|10768.3|10769.5|10768.9|10764.5|10763.9|335
1707474600000|2024-02-09 10:30:00|10768.5|10767.9|10768.3|10767.7|10769.2|10768.6|10766.7|10766.1|195
1707474900000|2024-02-09 10:35:00|10768.2|10767.6|10768.2|10767.6|10768.5|10767.9|10766.8|10766.2|137
1707475200000|2024-02-09 10:40:00|10768|10767.1|10769.7|10769.1|10770.2|10769.6|10767.4|10766.8|111
1707475500000|2024-02-09 10:45:00|10769.4|10768.8|10770.2|10769.6|10770.3|10769.7|10768.9|10768.3|117
1707475800000|2024-02-09 10:50:00|10770|10769.4|10768|10767.4|10770.7|10770.1|10767|10766.3|201
1707476100000|2024-02-09 10:55:00|10767.9|10767.3|10767|10766.4|10768.8|10768.2|10766|10765.4|176
1707476400000|2024-02-09 11:00:00|10767.2|10766.6|10764.8|10764.2|10767.7|10766.8|10763.9|10763.3|242
1707476700000|2024-02-09 11:05:00|10764.9|10764.3|10765.8|10765.2|10766.6|10766|10764.3|10763.7|244
1707477000000|2024-02-09 11:10:00|10765.7|10765.1|10766.9|10766.3|10767.3|10766.7|10765.5|10764.9|193
1707477300000|2024-02-09 11:15:00|10767|10766.4|10768.1|10767.5|10768.5|10767.9|10767|10766.4|154
1707477600000|2024-02-09 11:20:00|10768|10767.4|10768.8|10768.2|10769.4|10768.8|10768|10767.4|148
1707477900000|2024-02-09 11:25:00|10768.7|10768.1|10767.8|10767.2|10768.9|10768.3|10766.5|10765.9|178
1707478200000|2024-02-09 11:30:00|10767.7|10767.1|10770.7|10769.8|10771|10770.4|10767.6|10767|154
1707478500000|2024-02-09 11:35:00|10770.8|10769.9|10768.8|10768.2|10770.9|10770|10767.5|10766.9|202
1707478800000|2024-02-09 11:40:00|10768.7|10768.1|10770.3|10769.7|10771.2|10770.6|10768.3|10767.4|195
1707479100000|2024-02-09 11:45:00|10770.4|10769.8|10770.4|10769.8|10771.2|10770.6|10769.9|10769.3|152
1707479400000|2024-02-09 11:50:00|10770.5|10769.9|10771.4|10770.8|10771.6|10771|10769.5|10768.9|144
1707479700000|2024-02-09 11:55:00|10771.5|10770.9|10772.1|10771.5|10773.8|10772.9|10771.2|10770.6|175
1707480000000|2024-02-09 12:00:00|10772|10771.4|10772.4|10771.8|10772.8|10772.2|10771.5|10770.9|161
1707480300000|2024-02-09 12:05:00|10772.5|10771.9|10772.9|10772.3|10774.7|10774.1|10771.7|10771.1|160
1707480600000|2024-02-09 12:10:00|10773|10772.4|10774.2|10773.6|10776.9|10776.3|10773|10772.4|199
1707480900000|2024-02-09 12:15:00|10774.1|10773.5|10771.9|10771.3|10776.3|10775.5|10771.9|10771|246
1707481200000|2024-02-09 12:20:00|10772|10771.4|10774|10773.4|10774.6|10774|10770.6|10769.8|179
1707481500000|2024-02-09 12:25:00|10774.1|10773.5|10770.7|10770.1|10774.1|10773.5|10769|10768.1|268
1707481800000|2024-02-09 12:30:00|10770.5|10769.9|10768.9|10768.3|10770.5|10769.9|10766.3|10765.4|270
1707482100000|2024-02-09 12:35:00|10768.8|10768.2|10767.9|10767.3|10769.6|10769|10767.3|10766.7|185
1707482400000|2024-02-09 12:40:00|10768|10767.4|10765.2|10764.3|10768.1|10767.5|10763.4|10762.8|225
1707482700000|2024-02-09 12:45:00|10765.4|10764.5|10766.6|10766|10767.9|10767.2|10763.4|10762.5|269
1707483000000|2024-02-09 12:50:00|10766.7|10766.1|10769.3|10768.4|10769.6|10768.7|10765.5|10764.9|226
1707483300000|2024-02-09 12:55:00|10769.2|10768.3|10767.5|10766.9|10769.7|10769.1|10767.4|10766.8|258
1707483600000|2024-02-09 13:00:00|10767.4|10766.8|10769.7|10769.1|10770.7|10770.1|10765.7|10765.1|360
1707483900000|2024-02-09 13:05:00|10769.8|10769.2|10771.9|10771.3|10771.9|10771.3|10768.1|10767.5|317
1707484200000|2024-02-09 13:10:00|10772|10771.4|10772.6|10772|10774.2|10773.6|10771.4|10770.8|258
1707484500000|2024-02-09 13:15:00|10772.5|10771.9|10772.2|10771.6|10772.7|10772.1|10769.8|10769.2|226
1707484800000|2024-02-09 13:20:00|10772.1|10771.5|10769.4|10768.8|10773.9|10773.3|10768.8|10768.2|402
1707485100000|2024-02-09 13:25:00|10769.5|10768.9|10772.1|10771.5|10772.4|10771.8|10769.4|10768.8|281
1707485400000|2024-02-09 13:30:00|10771.9|10771.3|10781.2|10780.6|10795.3|10794.7|10768.8|10768.2|1647
1707485700000|2024-02-09 13:35:00|10781.1|10780.5|10788.6|10788|10790.6|10790|10776.9|10776.1|1274
1707486000000|2024-02-09 13:40:00|10788.7|10788.1|10781.9|10781|10789.4|10788.8|10776.6|10775.9|932
1707486300000|2024-02-09 13:45:00|10782.1|10781.5|10785.9|10785.3|10786.4|10785.8|10777.9|10777.3|669
1707486600000|2024-02-09 13:50:00|10786|10785.4|10781|10780.1|10786.2|10785.6|10778|10777.4|663
1707486900000|2024-02-09 13:55:00|10781.1|10780.2|10783.5|10782.9|10784.7|10784.1|10780.6|10779.8|621
1707487200000|2024-02-09 14:00:00|10783.3|10782.7|10780.7|10780.1|10785.4|10784.8|10780.2|10779.6|550
1707487500000|2024-02-09 14:05:00|10780.6|10780|10789.9|10789.3|10790.6|10790|10780.4|10779.8|600
1707487800000|2024-02-09 14:10:00|10790|10789.4|10794.8|10793.9|10795.6|10794.7|10789.5|10788.9|452
1707488100000|2024-02-09 14:15:00|10794.7|10794.2|10789.3|10788.7|10794.9|10794.3|10788.7|10788|582
1707488400000|2024-02-09 14:20:00|10789|10788.4|10777.9|10777|10789.2|10788.6|10777.4|10776.8|701
1707488700000|2024-02-09 14:25:00|10777.8|10776.9|10777.4|10776.8|10778.7|10777.8|10775.4|10774.8|514
1707489000000|2024-02-09 14:30:00|10777.5|10776.9|10780.9|10780.3|10783.7|10783.1|10776.9|10776.3|682
1707489300000|2024-02-09 14:35:00|10780.8|10780.2|10782.7|10782.1|10786.8|10786.2|10780.8|10780.2|630
1707489600000|2024-02-09 14:40:00|10782.6|10782|10786.1|10785.5|10787.9|10787.3|10781.8|10781.2|557
1707489900000|2024-02-09 14:45:00|10786.2|10785.6|10784.2|10783.6|10786.2|10785.6|10781.4|10780.8|536
1707490200000|2024-02-09 14:50:00|10784.3|10783.7|10785|10784.4|10786.4|10785.8|10781.9|10781.3|465
1707490500000|2024-02-09 14:55:00|10785.1|10784.5|10782.1|10781.5|10786|10785.4|10780.4|10779.8|393
1707490800000|2024-02-09 15:00:00|10782|10781.4|10783.4|10782.8|10785.1|10784.5|10780.2|10779.6|387
1707491100000|2024-02-09 15:05:00|10783.5|10782.9|10788.6|10788|10789.9|10789.3|10781.8|10781.2|481
1707491400000|2024-02-09 15:10:00|10788.7|10788.1|10786.9|10786.3|10790.1|10789.5|10784.9|10784.3|418
1707491700000|2024-02-09 15:15:00|10786.6|10786|10785.8|10785.2|10787.5|10786.9|10784.5|10783.9|549
1707492000000|2024-02-09 15:20:00|10785.7|10785.1|10785.5|10784.9|10787.3|10786.7|10783.7|10783.1|522
1707492300000|2024-02-09 15:25:00|10785.4|10784.8|10786|10785.4|10787.6|10787|10784.9|10784.3|410
1707492600000|2024-02-09 15:30:00|10786.2|10785.6|10787.9|10787.3|10788.3|10787.7|10785.2|10784.6|462
1707492900000|2024-02-09 15:35:00|10788|10787.4|10787.3|10786.7|10788.2|10787.6|10786.3|10785.7|373
1707493200000|2024-02-09 15:40:00|10787.4|10786.8|10783.2|10782.6|10788.9|10788.3|10782.2|10781.6|312
1707493500000|2024-02-09 15:45:00|10783.3|10782.7|10784|10783.4|10786.1|10785.5|10781.6|10781|286
1707493800000|2024-02-09 15:50:00|10783.9|10783.3|10785.1|10784.2|10788|10787.3|10783.2|10782.6|349
1707494100000|2024-02-09 15:55:00|10785|10784.1|10786.7|10786.1|10787.5|10786.7|10783.3|10782.7|407
1707494400000|2024-02-09 16:00:00|10786.6|10786|10782.9|10782.3|10786.8|10786.1|10782.2|10781.6|298
1707494700000|2024-02-09 16:05:00|10783|10782.4|10785.5|10784.6|10785.6|10785|10781.1|10780.5|230
1707495000000|2024-02-09 16:10:00|10785.2|10784.3|10785.9|10785.3|10787.6|10787|10783.5|10782.9|292
1707495300000|2024-02-09 16:15:00|10786|10785.4|10786.4|10785.8|10788.4|10787.8|10786|10785.4|235
1707495600000|2024-02-09 16:20:00|10786.2|10785.6|10783.2|10782.3|10787.2|10786.6|10783.1|10782.3|230
1707495900000|2024-02-09 16:25:00|10783.3|10782.4|10783.4|10782.8|10784.1|10783.3|10782.1|10781.5|185
1707496200000|2024-02-09 16:30:00|10783.3|10782.7|10785.9|10785.3|10786|10785.4|10782.9|10782.3|243
1707496500000|2024-02-09 16:35:00|10786|10785.4|10783.9|10783.3|10786.5|10785.6|10783.5|10782.9|284
1707496800000|2024-02-09 16:40:00|10783.7|10783.1|10783|10782.4|10785.6|10785|10782.2|10781.6|223
1707497100000|2024-02-09 16:45:00|10783.1|10782.5|10783.2|10782.6|10784.5|10783.9|10782.6|10782|171
1707497400000|2024-02-09 16:50:00|10783.1|10782.5|10780.9|10780.3|10783.6|10783|10780.7|10780.1|176
1707497700000|2024-02-09 16:55:00|10780.8|10780.2|10782.1|10781.5|10782.3|10781.7|10780.2|10779.6|243
1707498000000|2024-02-09 17:00:00|10782|10781.4|10782.2|10781.6|10782.6|10782|10780.7|10780|162
1707498300000|2024-02-09 17:05:00|10782.1|10781.5|10784|10783.4|10784.4|10783.8|10781.9|10781.3|157
1707498600000|2024-02-09 17:10:00|10784.1|10783.5|10783.3|10782.7|10784.1|10783.5|10782.1|10781.5|141
1707498900000|2024-02-09 17:15:00|10783.5|10782.9|10781.5|10780.9|10784.2|10783.6|10781.4|10780.8|142
1707499200000|2024-02-09 17:20:00|10781.4|10780.8|10780|10779.4|10781.5|10780.9|10780|10779.4|166
1707499500000|2024-02-09 17:25:00|10780.1|10779.5|10783|10782.4|10783|10782.4|10779.7|10779.1|154
1707499800000|2024-02-09 17:30:00|10782.9|10782.3|10782.5|10781.9|10783.3|10782.7|10781.9|10781.3|163
1707500100000|2024-02-09 17:35:00|10782.4|10781.8|10782.6|10782|10783.3|10782.7|10781.4|10780.8|163
1707500400000|2024-02-09 17:40:00|10782.7|10782.1|10783.4|10782.8|10783.6|10783|10782.5|10781.9|162
1707500700000|2024-02-09 17:45:00|10783.5|10782.9|10784.9|10784.3|10785.4|10784.6|10782.7|10782.1|168
1707501000000|2024-02-09 17:50:00|10785.1|10784.2|10785|10784.4|10785.3|10784.5|10784|10783.1|147
1707501300000|2024-02-09 17:55:00|10785.1|10784.5|10785.9|10785.3|10787.2|10786.4|10784.9|10784.2|144
1707501600000|2024-02-09 18:00:00|10786|10785.4|10787.6|10787|10788.2|10787.6|10786|10785.2|184
1707501900000|2024-02-09 18:05:00|10787.5|10786.9|10786.7|10785.8|10787.6|10787|10786|10785.4|183
1707502200000|2024-02-09 18:10:00|10786.8|10785.9|10786.7|10785.8|10787.4|10786.8|10786.5|10785.8|114
1707502500000|2024-02-09 18:15:00|10786.8|10785.9|10788.2|10787.3|10788.3|10787.4|10786.7|10785.9|128
1707502800000|2024-02-09 18:20:00|10788.4|10787.5|10788.3|10787.4|10790.7|10790.1|10788.1|10787.3|154
1707503100000|2024-02-09 18:25:00|10788.4|10787.5|10789.9|10789|10790|10789.2|10787.5|10786.9|115
1707503400000|2024-02-09 18:30:00|10789.8|10789.2|10791.1|10790.5|10791.2|10790.6|10788.5|10787.9|106
1707503700000|2024-02-09 18:35:00|10790.8|10790.2|10789.4|10788.8|10790.8|10790.2|10789|10788.4|78
1707504000000|2024-02-09 18:40:00|10789.5|10788.6|10787.8|10786.9|10789.6|10788.7|10787.7|10786.8|63
1707504300000|2024-02-09 18:45:00|10787.7|10787.1|10787.4|10786.8|10788.1|10787.5|10786.8|10786.2|56
1707504600000|2024-02-09 18:50:00|10787.6|10787|10787.6|10786.7|10787.7|10787|10787|10786.1|82
1707504900000|2024-02-09 18:55:00|10787.5|10786.6|10787|10786.4|10787.6|10786.7|10786.5|10785.8|103
1707505200000|2024-02-09 19:00:00|10786.9|10786.3|10786.2|10785.6|10787.1|10786.5|10785.5|10784.9|89
1707505500000|2024-02-09 19:05:00|10786.1|10785.5|10786.4|10785.8|10786.9|10786.3|10785.9|10785.3|53
1707505800000|2024-02-09 19:10:00|10786.5|10785.9|10786.5|10785.9|10786.9|10786.3|10785.9|10785.3|89
1707506100000|2024-02-09 19:15:00|10786.4|10785.8|10785.6|10785|10787|10786.4|10785.3|10784.7|96
1707506400000|2024-02-09 19:20:00|10785.7|10785.1|10787.1|10786.5|10787.5|10786.9|10785.6|10785|104
1707506700000|2024-02-09 19:25:00|10787|10786.4|10787.7|10786.8|10788.4|10787.5|10786.9|10786.3|88
1707507000000|2024-02-09 19:30:00|10787.6|10786.7|10787.5|10786.9|10787.7|10787.1|10786.8|10786.1|75
1707507300000|2024-02-09 19:35:00|10787.6|10787|10787.2|10786.6|10787.6|10787|10786.7|10786.1|43
1707507600000|2024-02-09 19:40:00|10787.3|10786.7|10786.2|10785.6|10787.3|10786.7|10785.8|10785.2|54
1707507900000|2024-02-09 19:45:00|10786.1|10785.5|10785.7|10785.1|10786.3|10785.7|10785.7|10785.1|60
1707508200000|2024-02-09 19:50:00|10785.8|10785.2|10783.2|10782.6|10785.8|10785.2|10782.9|10782.3|94
1707508500000|2024-02-09 19:55:00|10783.1|10782.5|10782.8|10782.2|10783.8|10783.2|10781.8|10781.2|133
1707508800000|2024-02-09 20:00:00|10782.9|10782.3|10780.5|10779.9|10783.4|10782.8|10780.4|10779.8|138
1707509100000|2024-02-09 20:05:00|10780.7|10780.1|10781|10780.4|10782.2|10781.6|10780|10779.4|81
1707509400000|2024-02-09 20:10:00|10781.2|10780.6|10782.7|10781.8|10783|10782.4|10781.1|10780.5|96
1707509700000|2024-02-09 20:15:00|10782.6|10781.7|10784.1|10783.5|10785|10784.4|10782|10781.4|116
1707510000000|2024-02-09 20:20:00|10784.3|10783.7|10784.4|10783.8|10784.7|10784.1|10783.6|10783|83
1707510300000|2024-02-09 20:25:00|10784.5|10783.9|10785.3|10784.7|10785.7|10785.1|10784.3|10783.7|82
1707510600000|2024-02-09 20:30:00|10785.4|10784.5|10785.3|10784.7|10785.8|10784.9|10784.8|10783.9|147
1707510900000|2024-02-09 20:35:00|10785.2|10784.6|10785.3|10784.4|10785.6|10784.7|10784.7|10783.8|123
1707511200000|2024-02-09 20:40:00|10785.2|10784.3|10786|10785.1|10786|10785.1|10784.4|10783.5|149
1707511500000|2024-02-09 20:45:00|10785.9|10785|10787.9|10787|10788.4|10787.5|10785.8|10785|162
1707511800000|2024-02-09 20:50:00|10787.8|10786.9|10787.1|10786.5|10788.4|10787.6|10787.1|10786.5|177
1707512100000|2024-02-09 20:55:00|10787.2|10786.6|10786.7|10786.1|10787.5|10786.9|10785.9|10785.2|123
1707512400000|2024-02-09 21:00:00|10786.8|10785.8|10786.2|10785.6|10787.2|10786.6|10786.2|10785.5|78
1707512700000|2024-02-09 21:05:00|10786.4|10785.5|10787.3|10786.4|10787.3|10786.4|10786.3|10785.4|60
1707513000000|2024-02-09 21:10:00|10787.2|10786.3|10788|10787.1|10788.2|10787.3|10786.8|10785.9|66
1707513300000|2024-02-09 21:15:00|10788.1|10787.2|10788.8|10787.9|10788.8|10787.9|10787.6|10786.7|80
1707513600000|2024-02-09 21:20:00|10788.9|10788|10788.1|10787.2|10789|10788.1|10788|10787.1|74
1707513900000|2024-02-09 21:25:00|10788|10787.1|10788.6|10787.7|10788.6|10787.7|10787.7|10786.8|108
1707514200000|2024-02-09 21:30:00|10788.5|10787.6|10788|10787.1|10788.6|10787.7|10787.8|10786.9|80
1707514500000|2024-02-09 21:35:00|10787.9|10787|10787.1|10786.2|10787.9|10787|10787|10786.1|63
1707514800000|2024-02-09 21:40:00|10787.2|10786.3|10786.5|10785.6|10787.2|10786.3|10786|10785.1|58
1707515100000|2024-02-09 21:45:00|10786.4|10785.5|10785.8|10784.9|10787|10786.1|10785.6|10784.7|172
1707515400000|2024-02-09 21:50:00|10785.7|10784.8|10785.4|10784.5|10786.1|10785.2|10784.5|10783.6|125
1707515700000|2024-02-09 21:55:00|10785.7|10784.2|10787|10782.8|10787.7|10785.2|10785.5|10781.9|144
1707685200000|2024-02-11 21:00:00|10790.5|10780.1|10788.7|10776.7|10790.5|10780.1|10788.7|10776.7|2
1707685500000|2024-02-11 21:05:00|10791.8|10779.8|10789|10779.4|10791.8|10780.4|10789|10779.4|6
1707685800000|2024-02-11 21:10:00|10786|10778.7|10785.8|10777.5|10788.1|10778.7|10785.8|10776.5|14
1707686100000|2024-02-11 21:15:00|10784.5|10776.4|10784.8|10776.6|10785.9|10776.6|10784.5|10775.2|7
1707686400000|2024-02-11 21:20:00|10785.6|10773.7|10785.6|10777.4|10786.1|10777.4|10785.6|10773.7|4
1707686700000|2024-02-11 21:25:00||10773.7||10773.7||10773.7||10773.7|1
1707687000000|2024-02-11 21:30:00|10786.1|10775.9|10786.7|10774.7|10786.7|10777.4|10785.6|10773.7|4
1707687300000|2024-02-11 21:35:00|10785.6|10773.6|10787.7|10779.6|10787.7|10779.6|10783.9|10771.9|5
1707687600000|2024-02-11 21:40:00|10787.5|10779.7|10786.7|10779.6|10787.5|10779.8|10786.7|10775.6|5
1707687900000|2024-02-11 21:45:00|10786.2|10780.1|10784|10778|10788.1|10780.8|10782|10776|9
1707688200000|2024-02-11 21:50:00|10782.9|10776.9|10782.8|10776.8|10784.1|10778.1|10782.8|10776.8|7
1707688500000|2024-02-11 21:55:00|10783.1|10776.5|10783.2|10776.6|10784.4|10777.8|10783.1|10776.5|9
1707688800000|2024-02-11 22:00:00|10780.9|10774.3|10786.6|10780|10790.5|10783.9|10780.9|10774.3|18
1707689100000|2024-02-11 22:05:00|10786.1|10779.5|10789.4|10782.8|10790.4|10783.8|10785.8|10779.2|9
1707689400000|2024-02-11 22:10:00|10785.8|10779.2|10786.1|10779.5|10786.8|10780.2|10785.1|10778.5|20
1707689700000|2024-02-11 22:15:00|10786.9|10780.3|10787.5|10780.9|10787.5|10780.9|10785.8|10779.2|19
1707690000000|2024-02-11 22:20:00|10786.9|10780.3|10787.4|10781.2|10788.5|10781.9|10786.3|10780.1|22
1707690300000|2024-02-11 22:25:00|10786.3|10780.4|10787.2|10781.4|10787.4|10781.4|10786.3|10780.4|17
1707690600000|2024-02-11 22:30:00|10786.3|10780.6|10785.9|10780.3|10788.6|10782.5|10785.9|10780.3|15
1707690900000|2024-02-11 22:35:00|10787.4|10781.2|10788.3|10783.1|10790.5|10784.9|10785.9|10780.6|23
1707691200000|2024-02-11 22:40:00|10790.5|10784.9|10789.6|10783|10790.6|10784.9|10788.1|10782.9|23
1707691500000|2024-02-11 22:45:00|10790.5|10784|10790|10784|10791.2|10784.6|10789.6|10783|41
1707691800000|2024-02-11 22:50:00|10790.3|10784.2|10789.4|10782.8|10792.2|10785.6|10789.2|10782.6|60
1707692100000|2024-02-11 22:55:00|10789.5|10782.9|10788.7|10783.3|10790.6|10784|10788.6|10782.7|39
1707692400000|2024-02-11 23:00:00|10789.3|10783.1|10791|10789.5|10791.1|10789.5|10787.4|10782.3|161
1707692700000|2024-02-11 23:05:00|10790.7|10789.8|10792.4|10791.5|10794.5|10793.6|10790.5|10789.5|140
1707693000000|2024-02-11 23:10:00|10792|10791.1|10791.5|10790.6|10792|10791.1|10790.9|10789.9|144
1707693300000|2024-02-11 23:15:00|10791.4|10790.5|10794.4|10793.5|10794.4|10793.5|10791.3|10790.4|119
1707693600000|2024-02-11 23:20:00|10794.1|10793.2|10795.3|10794.4|10795.3|10794.4|10793.5|10792.6|178
1707693900000|2024-02-11 23:25:00|10795.2|10794.3|10795|10794.1|10795.5|10794.8|10794.8|10793.9|161
1707694200000|2024-02-11 23:30:00|10795.2|10794.3|10795.3|10794.4|10795.4|10794.6|10792.9|10792|230
1707694500000|2024-02-11 23:35:00|10795.1|10794.5|10794.9|10794|10795.4|10794.7|10794.6|10793.7|126
1707694800000|2024-02-11 23:40:00|10795|10794.1|10795|10794.1|10795.3|10794.4|10794.5|10793.6|76
1707695100000|2024-02-11 23:45:00|10795.2|10794.3|10796.8|10795.9|10797.2|10796.3|10795|10794.1|113
1707695400000|2024-02-11 23:50:00|10796.7|10795.8|10798.3|10797.7|10798.6|10798|10796.7|10795.8|158
1707695700000|2024-02-11 23:55:00|10798.2|10797.6|10798.4|10797.5|10798.7|10798|10797.7|10796.8|133
1707696000000|2024-02-12 00:00:00|10798.5|10797.6|10798.7|10797.8|10798.8|10797.9|10797.7|10796.8|112
1707696300000|2024-02-12 00:05:00|10798.6|10797.7|10798.4|10797.5|10798.9|10798.1|10798.2|10797.3|193
1707696600000|2024-02-12 00:10:00|10798.3|10797.4|10797.7|10796.8|10798.6|10797.7|10797.6|10796.7|167
1707696900000|2024-02-12 00:15:00|10797.8|10796.9|10798.1|10797.2|10798.1|10797.2|10797.1|10796.2|112
1707697200000|2024-02-12 00:20:00|10798.2|10797.3|10799.1|10798.2|10799.3|10798.4|10797.8|10796.9|101
1707697500000|2024-02-12 00:25:00|10799.2|10798.3|10798.6|10798|10799.4|10798.5|10798.2|10797.3|99
1707697800000|2024-02-12 00:30:00|10798.7|10798.1|10798.7|10798.1|10800.2|10799.6|10798.6|10797.9|131
1707698100000|2024-02-12 00:35:00|10798.6|10798|10799.2|10798.6|10800.1|10799.5|10798.6|10798|99
1707698400000|2024-02-12 00:40:00|10799.1|10798.5|10799.6|10799|10799.9|10799.3|10799|10798.4|50
1707698700000|2024-02-12 00:45:00|10799.7|10799.1|10799.6|10799|10800|10799.4|10799.3|10798.7|73
1707699000000|2024-02-12 00:50:00|10799.5|10798.9|10799.7|10799.1|10799.8|10799.2|10799.5|10798.9|37
1707699300000|2024-02-12 00:55:00|10799.8|10799.2|10799|10798.4|10799.9|10799.3|10798.9|10798.3|54
1707699600000|2024-02-12 01:00:00|10799.1|10798.5|10797.7|10796.8|10799.1|10798.5|10797.4|10796.8|87
1707699900000|2024-02-12 01:05:00|10797.6|10796.7|10797.3|10796.4|10797.6|10796.7|10796.7|10795.8|57
1707700200000|2024-02-12 01:10:00|10797.2|10796.3|10795.7|10794.8|10798.2|10797.3|10795.7|10794.8|75
1707700500000|2024-02-12 01:15:00|10795.6|10794.7|10794.6|10793.7|10795.6|10794.7|10794.2|10793.3|56
1707700800000|2024-02-12 01:20:00|10794.5|10793.6|10794.4|10793.5|10794.9|10794|10794|10793.2|64
1707701100000|2024-02-12 01:25:00|10794.3|10793.4|10794.8|10793.9|10794.9|10794|10794.2|10793.4|35
1707701400000|2024-02-12 01:30:00|10794.4|10793.5|10797.6|10796.7|10797.6|10796.9|10794.2|10793.4|72
1707701700000|2024-02-12 01:35:00|10797.7|10796.8|10797.9|10797|10798.4|10797.5|10797.4|10796.5|54
1707702000000|2024-02-12 01:40:00|10798|10797.1|10797.9|10797|10798.8|10797.9|10797.6|10796.7|61
1707702300000|2024-02-12 01:45:00|10797.7|10797.1|10796.8|10795.9|10798.3|10797.4|10796.6|10795.7|49
1707702600000|2024-02-12 01:50:00|10796.7|10795.8|10796.2|10795.3|10796.8|10795.9|10796.1|10795.3|44
1707702900000|2024-02-12 01:55:00|10796.3|10795.4|10796.1|10795.2|10796.7|10795.8|10795.6|10794.7|32
1707703200000|2024-02-12 02:00:00|10796.2|10795.3|10795.8|10794.9|10796.3|10795.4|10795.6|10794.7|55
1707703500000|2024-02-12 02:05:00|10795.9|10795|10795.9|10795|10796.4|10795.6|10795.7|10794.8|27
1707703800000|2024-02-12 02:10:00|10796|10795.1|10796.1|10795.2|10796.5|10795.6|10795.7|10794.8|40
1707704100000|2024-02-12 02:15:00|10795.9|10795|10795.7|10794.8|10796.4|10795.5|10795.7|10794.8|45
1707704400000|2024-02-12 02:20:00|10795.6|10794.7|10794.3|10793.4|10795.8|10794.9|10793.6|10792.7|49
1707704700000|2024-02-12 02:25:00|10794.4|10793.5|10794.8|10793.9|10794.9|10794|10793.5|10792.6|37
1707705000000|2024-02-12 02:30:00|10794.9|10794|10797.3|10796.4|10797.7|10796.8|10794.7|10793.8|63
1707705300000|2024-02-12 02:35:00|10797.4|10796.5|10797.7|10796.8|10797.8|10796.9|10797.3|10796.4|40
1707705600000|2024-02-12 02:40:00|10797.8|10796.9|10797.9|10797|10797.9|10797.1|10797.2|10796.3|32
1707705900000|2024-02-12 02:45:00|10797.8|10796.9|10797.2|10796.3|10798.3|10797.4|10796.5|10795.6|46
1707706200000|2024-02-12 02:50:00|10797.4|10796.5|10796.8|10795.9|10797.4|10796.5|10796.7|10795.9|34
1707706500000|2024-02-12 02:55:00|10796.6|10795.7|10795.4|10794.5|10796.8|10795.9|10795.1|10794.2|35
1707706800000|2024-02-12 03:00:00|10795.3|10794.4|10796.9|10796.3|10796.9|10796.3|10795.2|10794.4|62
1707707100000|2024-02-12 03:05:00|10797|10796.4|10797.5|10796.6|10797.5|10796.8|10796.8|10795.9|58
1707707400000|2024-02-12 03:10:00|10797.4|10796.5|10796.8|10795.9|10797.5|10796.7|10796.3|10795.4|53
1707707700000|2024-02-12 03:15:00|10796.9|10796|10796.6|10795.7|10796.9|10796.1|10796.4|10795.5|31
1707708000000|2024-02-12 03:20:00|10796.5|10795.6|10794.3|10793.4|10796.5|10795.6|10794.1|10793.2|55
1707708300000|2024-02-12 03:25:00|10794.2|10793.3|10793.7|10792.8|10794.3|10793.4|10792.8|10791.9|61
1707708600000|2024-02-12 03:30:00|10793.8|10792.9|10792.2|10791.3|10793.9|10793|10792.2|10791.3|43
1707708900000|2024-02-12 03:35:00|10792.3|10791.4|10792.5|10791.6|10792.5|10791.6|10791.9|10791|43
1707709200000|2024-02-12 03:40:00|10792.4|10791.5|10793.3|10792.7|10793.7|10793.1|10792.4|10791.5|29
1707709500000|2024-02-12 03:45:00|10793.4|10792.5|10792.2|10791.6|10793.4|10792.7|10791.5|10790.9|44
1707709800000|2024-02-12 03:50:00|10792.3|10791.7|10792.3|10791.7|10793.1|10792.5|10792.2|10791.4|27
1707710100000|2024-02-12 03:55:00|10792.2|10791.6|10792.1|10791.5|10792.4|10791.8|10791.4|10790.8|44
1707710400000|2024-02-12 04:00:00|10792.3|10791.4|10793|10792.1|10793.5|10792.6|10792.3|10791.4|29
1707710700000|2024-02-12 04:05:00|10793.1|10792.2|10792.8|10792.2|10793.9|10793.1|10792.8|10792.1|43
1707711000000|2024-02-12 04:10:00|10792.9|10792.3|10793.4|10792.5|10793.4|10792.7|10792.5|10791.6|29
1707711300000|2024-02-12 04:15:00|10793.3|10792.4|10792.9|10792|10793.3|10792.4|10792.5|10791.6|41
1707711600000|2024-02-12 04:20:00|10793|10792.1|10793.5|10792.6|10794.5|10793.6|10792.9|10792|56
1707711900000|2024-02-12 04:25:00|10793.6|10792.7|10793.3|10792.7|10794|10793.1|10793.3|10792.4|35
1707712200000|2024-02-12 04:30:00|10793.5|10792.6|10791.9|10791.3|10793.5|10792.7|10791.8|10791.2|31
1707712500000|2024-02-12 04:35:00|10791.8|10791.2|10792.3|10791.7|10792.3|10791.7|10791.8|10791.2|21
1707712800000|2024-02-12 04:40:00|10792.2|10791.6|10791.1|10790.5|10792.3|10791.7|10790.8|10790.2|30
1707713100000|2024-02-12 04:45:00|10791|10790.4|10790.9|10790.3|10791.3|10790.7|10790.7|10790|30
1707713400000|2024-02-12 04:50:00|10790.8|10790.2|10790.7|10790.1|10791.2|10790.6|10790.3|10789.7|36
1707713700000|2024-02-12 04:55:00|10790.6|10790|10790.8|10790.2|10791|10790.4|10789.8|10789.2|33
1707714000000|2024-02-12 05:00:00|10790.7|10790.1|10791|10790.1|10791.6|10790.7|10790.7|10790|83
1707714300000|2024-02-12 05:05:00|10790.9|10790|10791|10790.1|10791.1|10790.2|10790.5|10789.6|77
1707714600000|2024-02-12 05:10:00|10791.2|10790.3|10792|10791.1|10792|10791.3|10791.2|10790.3|50
1707714900000|2024-02-12 05:15:00|10791.9|10791.3|10792.9|10792.3|10793.1|10792.3|10791.9|10791.3|23
1707715200000|2024-02-12 05:20:00|10793|10792.4|10794.4|10793.8|10794.8|10794.2|10793|10792.4|39
1707715500000|2024-02-12 05:25:00|10794.3|10793.7|10794.1|10793.5|10794.4|10793.8|10794|10793.4|34
1707715800000|2024-02-12 05:30:00|10794|10793.4|10794.4|10793.5|10794.5|10793.7|10793.4|10792.8|39
1707716100000|2024-02-12 05:35:00|10794.5|10793.6|10793.9|10793.3|10794.6|10793.8|10793.7|10793.1|49
1707716400000|2024-02-12 05:40:00|10794|10793.1|10793.4|10792.8|10794.1|10793.3|10793.3|10792.7|27
1707716700000|2024-02-12 05:45:00|10793.3|10792.7|10791.8|10791.2|10793.4|10792.8|10791.4|10790.8|28
1707717000000|2024-02-12 05:50:00|10791.9|10791.3|10791.8|10791.2|10792|10791.4|10791.7|10791|30
1707717300000|2024-02-12 05:55:00|10791.9|10791.3|10792|10791.1|10792|10791.3|10791.1|10790.5|71
1707717600000|2024-02-12 06:00:00|10791.8|10790.9|10791.5|10790.6|10791.9|10791.1|10791.2|10790.3|51
1707717900000|2024-02-12 06:05:00|10791.7|10790.8|10792.4|10791.8|10792.4|10791.8|10790.9|10790|46
1707718200000|2024-02-12 06:10:00|10792.5|10791.6|10792.9|10792|10793|10792.3|10792.4|10791.5|47
1707718500000|2024-02-12 06:15:00|10792.8|10791.9|10792.8|10792.2|10793.7|10792.8|10792.5|10791.6|42
1707718800000|2024-02-12 06:20:00|10792.9|10792.3|10792.5|10791.6|10793.3|10792.7|10791.5|10790.9|68
1707719100000|2024-02-12 06:25:00|10792.6|10791.7|10793|10792.1|10793.1|10792.2|10792.4|10791.5|44
1707719400000|2024-02-12 06:30:00|10793.1|10792.2|10793|10792.1|10793.7|10792.8|10792.5|10791.7|52
1707719700000|2024-02-12 06:35:00|10792.9|10792|10791.5|10790.6|10793.1|10792.2|10791.4|10790.5|48
1707720000000|2024-02-12 06:40:00|10791.6|10790.7|10792.9|10792|10793.1|10792.2|10791.5|10790.6|41
1707720300000|2024-02-12 06:45:00|10792.8|10791.9|10791.4|10790.5|10792.9|10792|10790.9|10790|61
1707720600000|2024-02-12 06:50:00|10791.5|10790.6|10790.9|10790|10791.5|10790.6|10790.6|10789.7|32
1707720900000|2024-02-12 06:55:00|10791|10790.1|10792|10791.1|10792.1|10791.3|10790.8|10789.9|36
1707721200000|2024-02-12 07:00:00|10791.9|10791|10795.4|10794.8|10796.4|10795.8|10791.8|10791|133
1707721500000|2024-02-12 07:05:00|10795.7|10795.1|10795.4|10794.5|10796.8|10796.2|10795.1|10794.2|151
1707721800000|2024-02-12 07:10:00|10795.5|10794.6|10793.4|10792.8|10795.5|10794.6|10793.2|10792.6|99
1707722100000|2024-02-12 07:15:00|10793.3|10792.7|10792.1|10791.2|10793.3|10792.7|10790|10789.1|120
1707722400000|2024-02-12 07:20:00|10792.2|10791.3|10798.1|10797.5|10799.2|10798.3|10791.9|10791|269
1707722700000|2024-02-12 07:25:00|10798|10797.4|10796.9|10796.3|10799.4|10798.8|10796.7|10796.1|222
1707723000000|2024-02-12 07:30:00|10797|10796.4|10795.2|10794.6|10797.2|10796.6|10795.2|10794.6|170
1707723300000|2024-02-12 07:35:00|10795.3|10794.7|10796.5|10795.9|10796.5|10795.9|10793.8|10793.2|145
1707723600000|2024-02-12 07:40:00|10796.4|10795.8|10795.1|10794.5|10797.2|10796.6|10794.4|10793.8|149
1707723900000|2024-02-12 07:45:00|10795.2|10794.6|10797.8|10797.2|10797.8|10797.2|10795.2|10794.6|112
1707724200000|2024-02-12 07:50:00|10797.9|10797.3|10800.4|10799.8|10801.6|10800.7|10797.8|10797.2|135
1707724500000|2024-02-12 07:55:00|10800.5|10799.9|10803.5|10802.9|10806.2|10805.3|10800.5|10799.9|343
1707724800000|2024-02-12 08:00:00|10803.6|10803|10798.6|10798|10803.6|10803|10798.6|10798|379
1707725100000|2024-02-12 08:05:00|10798.7|10798.1|10795.4|10794.5|10798.9|10798.3|10794.9|10794|303
1707725400000|2024-02-12 08:10:00|10795.6|10794.7|10790.1|10789.2|10795.9|10795|10789.2|10788.6|294
1707725700000|2024-02-12 08:15:00|10790|10789.1|10788.4|10787.5|10790.9|10790|10788.1|10787.2|308
1707726000000|2024-02-12 08:20:00|10788.3|10787.4|10781.3|10780.4|10790.8|10790|10781.1|10780.2|314
1707726300000|2024-02-12 08:25:00|10781.4|10780.5|10780.8|10780.2|10781.5|10780.9|10778.2|10777.3|374
1707726600000|2024-02-12 08:30:00|10780.7|10780.1|10779.9|10779|10782.1|10781.5|10778.3|10777.4|296
1707726900000|2024-02-12 08:35:00|10779.7|10778.8|10779.3|10778.7|10780.5|10779.6|10778.1|10777.2|243
1707727200000|2024-02-12 08:40:00|10779.2|10778.6|10781.4|10780.5|10782.1|10781.2|10777.9|10777.3|284
1707727500000|2024-02-12 08:45:00|10781.5|10780.6|10780|10779.1|10783.2|10782.3|10779.8|10778.9|223
1707727800000|2024-02-12 08:50:00|10779.9|10779|10775.1|10774.5|10779.9|10779|10775|10774.4|245
1707728100000|2024-02-12 08:55:00|10775|10774.4|10775.7|10775.1|10777|10776.4|10774.8|10774.2|203
1707728400000|2024-02-12 09:00:00|10775.6|10775|10775.4|10774.8|10776.8|10776.1|10772.6|10772|247
1707728700000|2024-02-12 09:05:00|10775.3|10774.7|10775.9|10775|10778.6|10777.7|10775.1|10774.5|174
1707729000000|2024-02-12 09:10:00|10775.8|10774.9|10776.4|10775.5|10777.6|10776.7|10775.8|10774.9|122
1707729300000|2024-02-12 09:15:00|10776.5|10775.6|10772.5|10771.9|10778.5|10777.6|10771.8|10771.2|201
1707729600000|2024-02-12 09:20:00|10772.7|10772.1|10774.5|10773.6|10775|10774.1|10772.4|10771.8|175
1707729900000|2024-02-12 09:25:00|10774.6|10773.7|10774.8|10774.2|10776.1|10775.2|10774.4|10773.5|120
1707730200000|2024-02-12 09:30:00|10774.7|10774.1|10773.3|10772.4|10775.8|10774.9|10771.8|10770.9|186
1707730500000|2024-02-12 09:35:00|10773.7|10772.8|10775.5|10774.9|10775.7|10775|10773.5|10772.7|209
1707730800000|2024-02-12 09:40:00|10775.4|10774.8|10772.5|10771.6|10775.6|10774.8|10771|10770.4|215
1707731100000|2024-02-12 09:45:00|10772.2|10771.3|10771.4|10770.5|10772.9|10772|10770.6|10769.7|169
1707731400000|2024-02-12 09:50:00|10771.3|10770.4|10768.6|10768|10772.6|10771.7|10768.5|10767.9|164
1707731700000|2024-02-12 09:55:00|10768.5|10767.9|10769.5|10768.9|10769.6|10769|10767.1|10766.5|171
1707732000000|2024-02-12 10:00:00|10769.6|10769|10771.6|10771|10771.7|10771.1|10769|10768.4|154
1707732300000|2024-02-12 10:05:00|10771.5|10770.9|10773.7|10773.1|10773.9|10773.3|10771.4|10770.8|167
1707732600000|2024-02-12 10:10:00|10773.5|10772.9|10772.7|10772.1|10773.5|10772.9|10771.6|10771|115
1707732900000|2024-02-12 10:15:00|10772.6|10772|10767.6|10767|10772.8|10772.2|10767.6|10767|132
1707733200000|2024-02-12 10:20:00|10767.7|10767.1|10772.3|10771.7|10772.4|10771.8|10767.7|10767.1|162
1707733500000|2024-02-12 10:25:00|10772.4|10771.8|10775|10774.4|10775.1|10774.5|10770.7|10770.1|202
1707733800000|2024-02-12 10:30:00|10775.2|10774.6|10776.7|10776.1|10776.7|10776.1|10773.5|10772.9|162
1707734100000|2024-02-12 10:35:00|10776.6|10776|10776.4|10775.5|10777.7|10777.1|10775.1|10774.5|146
1707734400000|2024-02-12 10:40:00|10776.1|10775.2|10775.2|10774.6|10777|10776.3|10775|10774.1|165
1707734700000|2024-02-12 10:45:00|10775.5|10774.9|10776.7|10776.1|10777.7|10777.1|10775|10774.4|107
1707735000000|2024-02-12 10:50:00|10776.6|10776|10776.7|10776.1|10779.3|10778.4|10776.5|10775.9|152
1707735300000|2024-02-12 10:55:00|10776.6|10776|10777.1|10776.5|10777.1|10776.5|10774.8|10774.2|175
1707735600000|2024-02-12 11:00:00|10777.2|10776.6|10775.8|10774.9|10778.2|10777.3|10774.5|10773.6|256
1707735900000|2024-02-12 11:05:00|10775.7|10774.8|10773.1|10772.5|10776.2|10775.6|10772|10771.2|201
1707736200000|2024-02-12 11:10:00|10773|10772.4|10772.2|10771.6|10773.2|10772.4|10771.2|10770.3|224
1707736500000|2024-02-12 11:15:00|10772.1|10771.5|10771.6|10770.7|10773.4|10772.5|10771.5|10770.7|198
1707736800000|2024-02-12 11:20:00|10771.7|10770.8|10770|10769.4|10772.3|10771.4|10769.6|10768.8|178
1707737100000|2024-02-12 11:25:00|10769.7|10769.1|10770.2|10769.6|10772.5|10771.9|10768.7|10768.1|184
1707737400000|2024-02-12 11:30:00|10770.3|10769.7|10769.2|10768.6|10770.8|10770.2|10768.4|10767.8|168
1707737700000|2024-02-12 11:35:00|10769.1|10768.5|10769.4|10768.8|10770.5|10769.9|10768.1|10767.5|149
1707738000000|2024-02-12 11:40:00|10769.3|10768.7|10767.7|10767.1|10769.7|10769.1|10767.7|10767.1|138
1707738300000|2024-02-12 11:45:00|10767.6|10767|10764.9|10764.3|10768.1|10767.5|10764.5|10763.9|177
1707738600000|2024-02-12 11:50:00|10765|10764.4|10769.5|10768.6|10769.9|10769|10763.5|10762.9|181
1707738900000|2024-02-12 11:55:00|10769.4|10768.5|10769.9|10769|10770.9|10770|10769|10768.1|144
1707739200000|2024-02-12 12:00:00|10770|10769.1|10766.2|10765.6|10770.1|10769.2|10765.6|10764.9|237
1707739500000|2024-02-12 12:05:00|10766.4|10765.8|10769.9|10769|10770.4|10769.7|10765.6|10765|179
1707739800000|2024-02-12 12:10:00|10770.2|10769.6|10770.3|10769.7|10772.5|10771.9|10769.8|10769|150
1707740100000|2024-02-12 12:15:00|10770.6|10770|10771.7|10771.1|10772.6|10772|10770.4|10769.8|151
1707740400000|2024-02-12 12:20:00|10771.5|10770.9|10773.2|10772.6|10773.2|10772.6|10770.8|10769.9|177
1707740700000|2024-02-12 12:25:00|10773.3|10772.7|10772.1|10771.5|10774.1|10773.3|10771|10770.4|149
1707741000000|2024-02-12 12:30:00|10771.9|10771.3|10771.3|10770.7|10772.2|10771.6|10769.5|10768.9|120
1707741300000|2024-02-12 12:35:00|10771.5|10770.9|10769.7|10769.1|10771.7|10771.1|10768.7|10768.1|124
1707741600000|2024-02-12 12:40:00|10769.8|10769.2|10766.8|10766.2|10771.1|10770.5|10766.5|10765.9|157
1707741900000|2024-02-12 12:45:00|10766.7|10766.1|10768.3|10767.7|10768.8|10768.2|10765.6|10764.7|154
1707742200000|2024-02-12 12:50:00|10768.1|10767.5|10766.6|10766|10768.1|10767.5|10765.5|10764.9|122
1707742500000|2024-02-12 12:55:00|10766.4|10765.8|10770.4|10769.5|10770.9|10770.3|10765.5|10764.9|286
1707742800000|2024-02-12 13:00:00|10770.5|10769.8|10772.1|10771.2|10772.5|10771.8|10769.2|10768.6|281
1707743100000|2024-02-12 13:05:00|10772|10771.4|10773.6|10773|10773.8|10773.2|10771|10770.4|302
1707743400000|2024-02-12 13:10:00|10773.5|10772.9|10772.9|10772.3|10774|10773.4|10772.4|10771.8|259
1707743700000|2024-02-12 13:15:00|10772.7|10772.1|10770.6|10770|10773.5|10772.9|10768.5|10767.9|284
1707744000000|2024-02-12 13:20:00|10771.1|10770.5|10769.1|10768.5|10771.4|10770.8|10768.7|10768.1|325
1707744300000|2024-02-12 13:25:00|10768.8|10768.2|10768.4|10767.8|10769.6|10769|10767.5|10766.9|233
1707744600000|2024-02-12 13:30:00|10768.5|10767.9|10769.6|10769|10769.6|10769|10767.3|10766.7|283
1707744900000|2024-02-12 13:35:00|10769.5|10768.9|10767.1|10766.5|10769.6|10768.9|10765.6|10765|231
1707745200000|2024-02-12 13:40:00|10767.2|10766.6|10766|10765.4|10768.6|10768|10764.9|10764.3|287
1707745500000|2024-02-12 13:45:00|10765.9|10765.3|10764.5|10763.9|10767.2|10766.6|10764.2|10763.6|318
1707745800000|2024-02-12 13:50:00|10764.3|10763.7|10763.3|10762.7|10764.8|10764.2|10761.6|10761|300
1707746100000|2024-02-12 13:55:00|10763.2|10762.6|10764.2|10763.6|10766.5|10765.9|10762|10761.4|257
1707746400000|2024-02-12 14:00:00|10764.1|10763.5|10769.2|10768.6|10770.2|10769.6|10763.5|10762.9|334
1707746700000|2024-02-12 14:05:00|10769.1|10768.5|10767.7|10767.1|10770.6|10770|10766.9|10766.3|297
1707747000000|2024-02-12 14:10:00|10767.5|10766.9|10767.8|10767.2|10770.1|10769.5|10767|10766.4|238
1707747300000|2024-02-12 14:15:00|10767.7|10767.1|10767.4|10766.8|10767.7|10767.1|10765.8|10765.2|193
1707747600000|2024-02-12 14:20:00|10767.2|10766.6|10767.3|10766.7|10767.6|10767|10765.8|10765.2|226
1707747900000|2024-02-12 14:25:00|10767.2|10766.6|10768.9|10768.3|10769.1|10768.5|10766.8|10766.2|232
1707748200000|2024-02-12 14:30:00|10769|10768.4|10770|10769.4|10770|10769.4|10767.4|10766.8|320
1707748500000|2024-02-12 14:35:00|10770.1|10769.5|10772.2|10771.6|10772.6|10771.8|10769.6|10769|315
1707748800000|2024-02-12 14:40:00|10772.3|10771.7|10772.4|10771.8|10772.5|10771.9|10771.4|10770.8|197
1707749100000|2024-02-12 14:45:00|10772.1|10771.5|10771.8|10770.9|10773.2|10772.3|10771.7|10770.8|220
1707749400000|2024-02-12 14:50:00|10771.7|10770.8|10773.3|10772.7|10774.4|10773.8|10771.2|10770.3|239
1707749700000|2024-02-12 14:55:00|10773.4|10772.8|10772.6|10772|10773.8|10773.2|10770.7|10770.1|229
1707750000000|2024-02-12 15:00:00|10772.7|10771.7|10769.4|10768.8|10772.9|10772|10768|10767.1|305
1707750300000|2024-02-12 15:05:00|10769.5|10768.9|10768.1|10767.5|10770.2|10769.6|10767.5|10766.9|195
1707750600000|2024-02-12 15:10:00|10768|10767.4|10763.9|10763.3|10768|10767.4|10763.5|10762.9|225
1707750900000|2024-02-12 15:15:00|10763.8|10763.2|10760.5|10759.9|10764.1|10763.5|10756.3|10755.7|320
1707751200000|2024-02-12 15:20:00|10760.6|10760|10762.6|10762|10764|10763.4|10760.5|10759.7|315
1707751500000|2024-02-12 15:25:00|10762.7|10762.1|10759.5|10758.9|10763|10762.4|10758.6|10758|204
1707751800000|2024-02-12 15:30:00|10759.4|10758.8|10762.7|10762.1|10762.9|10762.3|10758.7|10758.1|257
1707752100000|2024-02-12 15:35:00|10763.1|10762.2|10761.6|10761|10763.6|10763|10760.9|10760.3|241
1707752400000|2024-02-12 15:40:00|10762.3|10761.4|10763|10762.4|10763.6|10762.9|10761.7|10761.1|155
1707752700000|2024-02-12 15:45:00|10763.2|10762.3|10765.2|10764.6|10765.8|10765.1|10762|10761.4|244
1707753000000|2024-02-12 15:50:00|10765.3|10764.7|10765.7|10765.1|10765.8|10765.2|10763.7|10762.9|274
1707753300000|2024-02-12 15:55:00|10765.8|10764.9|10767.7|10767.1|10768.7|10768.1|10765.7|10764.9|256
1707753600000|2024-02-12 16:00:00|10767.8|10767.2|10768.8|10768.2|10771|10770.1|10765.8|10765|299
1707753900000|2024-02-12 16:05:00|10769|10768.4|10768.7|10768.1|10769.2|10768.6|10767.4|10766.8|234
1707754200000|2024-02-12 16:10:00|10768.5|10767.9|10773.4|10772.5|10773.5|10772.6|10767.9|10767.3|238
1707754500000|2024-02-12 16:15:00|10773.5|10772.6|10773.4|10772.8|10773.7|10773.1|10772.1|10771.5|201
1707754800000|2024-02-12 16:20:00|10773.5|10772.9|10772.4|10771.8|10774.1|10773.5|10771.3|10770.7|192
1707755100000|2024-02-12 16:25:00|10772.6|10772|10776.4|10775.8|10776.9|10776.3|10772.4|10771.8|162
1707755400000|2024-02-12 16:30:00|10776.5|10775.9|10775.3|10774.7|10777.1|10776.5|10775|10774.4|214
1707755700000|2024-02-12 16:35:00|10775.5|10774.9|10776.6|10776|10777.7|10777.1|10775.4|10774.8|232
1707756000000|2024-02-12 16:40:00|10776.5|10775.9|10775.6|10775|10777.3|10776.7|10775.4|10774.8|225
1707756300000|2024-02-12 16:45:00|10775.7|10775.1|10775|10774.4|10776.2|10775.6|10773.2|10772.6|171
1707756600000|2024-02-12 16:50:00|10775.1|10774.5|10773.6|10772.7|10775.6|10775|10772.3|10771.5|221
1707756900000|2024-02-12 16:55:00|10773.5|10772.6|10773.5|10772.9|10774.4|10773.5|10771.9|10771.3|213
1707757200000|2024-02-12 17:00:00|10773.6|10773|10775.7|10775.1|10775.7|10775.1|10773.3|10772.7|175
1707757500000|2024-02-12 17:05:00|10775.8|10775.2|10778.1|10777.5|10779|10778.4|10775.8|10775.2|181
1707757800000|2024-02-12 17:10:00|10778.4|10777.8|10777.9|10777.3|10779.9|10779.3|10777.5|10776.9|153
1707758100000|2024-02-12 17:15:00|10778|10777.4|10776.8|10776.2|10778.1|10777.5|10776.5|10775.7|176
1707758400000|2024-02-12 17:20:00|10776.9|10776.3|10775.5|10774.9|10777|10776.4|10774.1|10773.5|171
1707758700000|2024-02-12 17:25:00|10775.8|10775.2|10778.1|10777.5|10778.5|10777.9|10775.8|10775.2|174
1707759000000|2024-02-12 17:30:00|10778|10777.4|10779.2|10778.6|10779.8|10779.2|10775.7|10775.1|227
1707759300000|2024-02-12 17:35:00|10779.3|10778.7|10778.5|10777.9|10779.9|10779.3|10778.4|10777.8|172
1707759600000|2024-02-12 17:40:00|10778.4|10777.8|10778.5|10777.9|10780.5|10779.9|10777.9|10777.3|156
1707759900000|2024-02-12 17:45:00|10778.4|10777.8|10778.5|10777.9|10778.7|10778.1|10777.8|10777.2|87
1707760200000|2024-02-12 17:50:00|10778.4|10777.8|10780.1|10779.5|10780.4|10779.8|10778.4|10777.8|126
1707760500000|2024-02-12 17:55:00|10780.2|10779.6|10782.9|10782|10783|10782.1|10779.6|10779|159
1707760800000|2024-02-12 18:00:00|10783|10782.1|10783.1|10782.5|10784.7|10784.1|10782.6|10782|207
1707761100000|2024-02-12 18:05:00|10783.2|10782.6|10785|10784.4|10785.4|10784.7|10783.2|10782.6|185
1707761400000|2024-02-12 18:10:00|10785.1|10784.5|10784.1|10783.5|10786.2|10785.6|10784.1|10783.5|152
1707761700000|2024-02-12 18:15:00|10784|10783.4|10785.5|10784.9|10785.8|10785.2|10783.9|10783.3|171
1707762000000|2024-02-12 18:20:00|10785.6|10785|10783.1|10782.2|10786.7|10785.9|10783|10782.2|181
1707762300000|2024-02-12 18:25:00|10783.2|10782.3|10782.6|10782|10783.4|10782.8|10780.9|10780.3|148
1707762600000|2024-02-12 18:30:00|10782.7|10782.1|10782.8|10782.2|10783.3|10782.7|10782.1|10781.5|102
1707762900000|2024-02-12 18:35:00|10782.9|10782.3|10781.8|10781.2|10784.2|10783.6|10781.4|10780.8|128
1707763200000|2024-02-12 18:40:00|10781.9|10781.3|10781.9|10781.3|10783|10782.4|10781.2|10780.6|114
1707763500000|2024-02-12 18:45:00|10781.8|10781.2|10783|10782.4|10783.1|10782.5|10781.5|10780.9|83
1707763800000|2024-02-12 18:50:00|10782.9|10782.3|10783.6|10783|10784.7|10784.1|10782.6|10782|111
1707764100000|2024-02-12 18:55:00|10783.7|10783.1|10781.7|10781.1|10783.7|10783.1|10781.7|10781.1|134
1707764400000|2024-02-12 19:00:00|10781.5|10780.9|10782.2|10781.6|10782.7|10782.1|10781.3|10780.7|154
1707764700000|2024-02-12 19:05:00|10782.3|10781.7|10782|10781.4|10783|10782.4|10781.6|10781|103
1707765000000|2024-02-12 19:10:00|10782.1|10781.5|10782.5|10781.9|10783.3|10782.7|10782|10781.4|95
1707765300000|2024-02-12 19:15:00|10782.6|10782|10780.5|10779.6|10782.9|10782.3|10779.8|10779|273
1707765600000|2024-02-12 19:20:00|10780.4|10779.5|10779.8|10779.2|10780.5|10779.9|10779|10778.4|145
1707765900000|2024-02-12 19:25:00|10779.7|10779.1|10777.7|10777.1|10780.2|10779.6|10776.3|10775.7|130
1707766200000|2024-02-12 19:30:00|10777.5|10776.9|10775.6|10775|10777.8|10777.1|10775.5|10774.7|140
1707766500000|2024-02-12 19:35:00|10775.5|10774.9|10775.2|10774.6|10776.1|10775.4|10774.9|10774.3|140
1707766800000|2024-02-12 19:40:00|10775.4|10774.3|10773|10772.4|10775.7|10775.1|10773|10772.4|139
1707767100000|2024-02-12 19:45:00|10772.9|10772.3|10771.5|10770.9|10773.5|10772.6|10771.3|10770.7|203
1707767400000|2024-02-12 19:50:00|10771.4|10770.8|10770|10769.1|10771.7|10771.1|10768.3|10767.7|132
1707767700000|2024-02-12 19:55:00|10769.8|10768.9|10769.9|10769|10770.6|10770|10768.8|10768|199
1707768000000|2024-02-12 20:00:00|10770|10769.1|10773.5|10772.6|10773.6|10772.7|10770|10769.1|176
1707768300000|2024-02-12 20:05:00|10773.7|10772.8|10773.9|10773.3|10774.6|10773.7|10773.3|10772.4|160
1707768600000|2024-02-12 20:10:00|10773.8|10773.2|10774.7|10774.1|10774.9|10774.2|10772.9|10772.3|235
1707768900000|2024-02-12 20:15:00|10774.5|10773.9|10774|10773.4|10774.8|10774.1|10773.9|10773.3|101
1707769200000|2024-02-12 20:20:00|10774.1|10773.5|10772.9|10772|10774.5|10773.9|10772.7|10772|159
1707769500000|2024-02-12 20:25:00|10772.8|10771.9|10774.6|10773.7|10774.7|10773.8|10772.8|10771.9|109
1707769800000|2024-02-12 20:30:00|10774.5|10773.6|10774.2|10773.6|10774.9|10774.3|10773.6|10773|84
1707770100000|2024-02-12 20:35:00|10774.1|10773.5|10774.2|10773.6|10775|10774.4|10773.7|10773.1|74
1707770400000|2024-02-12 20:40:00|10774.1|10773.5|10772.7|10772.1|10774.3|10773.7|10772|10771.4|107
1707770700000|2024-02-12 20:45:00|10772.6|10772|10774.8|10774.2|10775.1|10774.5|10772.2|10771.6|116
1707771000000|2024-02-12 20:50:00|10774.9|10774.3|10774.6|10774|10775.3|10774.7|10774|10773.4|115
1707771300000|2024-02-12 20:55:00|10774.4|10773.8|10774.6|10774|10775.4|10774.8|10773.8|10773.2|130
1707771600000|2024-02-12 21:00:00|10774.7|10774.1|10774.6|10774|10775.6|10774.8|10774.4|10773.8|53
1707771900000|2024-02-12 21:05:00|10774.8|10774.2|10774.9|10774|10775.6|10774.7|10774.1|10773.2|75
1707772200000|2024-02-12 21:10:00|10774.8|10773.9|10774|10773.1|10774.8|10773.9|10774|10773.1|50
1707772500000|2024-02-12 21:15:00|10773.8|10773.2|10773.5|10772.9|10774|10773.2|10773.3|10772.7|24
1707772800000|2024-02-12 21:20:00|10773.4|10772.8|10773|10772.1|10773.4|10772.8|10772|10771.4|34
1707773100000|2024-02-12 21:25:00|10772.9|10772|10772.8|10771.9|10773.2|10772.6|10772.7|10771.8|28
1707773400000|2024-02-12 21:30:00|10772.9|10772|10771.6|10770.7|10772.9|10772|10771.6|10770.7|41
1707773700000|2024-02-12 21:35:00|10771.7|10770.8|10770.8|10769.9|10771.8|10770.9|10770.8|10769.9|60
1707774000000|2024-02-12 21:40:00|10770.9|10770|10771.9|10771|10772.3|10771.4|10770.8|10769.9|77
1707774300000|2024-02-12 21:45:00|10771.7|10770.8|10772|10771.1|10772.3|10771.4|10771.7|10770.8|50
1707774600000|2024-02-12 21:50:00|10772.2|10771.3|10772.3|10771.4|10772.9|10772|10772.1|10771.2|109
1707774900000|2024-02-12 21:55:00|10773|10770.9|10773.3|10770.1|10773.7|10771.3|10771.9|10769.9|202
1707775200000|2024-02-12 22:00:00|10774.2|10769.3|10775.3|10768.7|10775.7|10769.3|10774.2|10768.7|7
1707775500000|2024-02-12 22:05:00|10775.6|10769|10778.8|10772.2|10779.1|10772.5|10775.6|10769|14
1707775800000|2024-02-12 22:10:00|10779|10772.4|10776.1|10769.5|10779|10772.4|10775.8|10769.2|43
1707776100000|2024-02-12 22:15:00|10776.2|10769.6|10776.3|10769.7|10776.4|10769.8|10775.3|10768.7|83
1707776400000|2024-02-12 22:20:00|10776.2|10769.6|10776|10769.4|10776.7|10770.1|10775.2|10768.6|77
1707776700000|2024-02-12 22:25:00|10775.9|10769.3|10775.2|10768.6|10776.9|10770.3|10775.1|10768.5|47
1707777000000|2024-02-12 22:30:00|10775.3|10768.7|10774.3|10768.7|10775.3|10768.7|10773.9|10767.3|24
1707777300000|2024-02-12 22:35:00|10774.2|10768.6|10775.6|10772|10780.2|10773.6|10774.2|10768.6|63
1707777600000|2024-02-12 22:40:00|10775.5|10772.1|10775.4|10772.4|10775.5|10772.4|10775.4|10772|14
1707777900000|2024-02-12 22:45:00|10775.3|10772.3|10775.4|10768.9|10775.6|10772.5|10775.1|10768.5|45
1707778200000|2024-02-12 22:50:00|10775.5|10769|10775.2|10768.6|10775.6|10769.3|10774.4|10767.8|82
1707778500000|2024-02-12 22:55:00|10774.4|10767.8|10775.3|10768.7|10775.5|10769.4|10774.2|10767.6|50
1707778800000|2024-02-12 23:00:00|10775.4|10768.8|10773|10771.5|10775.6|10772|10772.7|10768.3|129
1707779100000|2024-02-12 23:05:00|10772.7|10771.8|10773.1|10772.2|10773.1|10772.2|10772.4|10771.5|22
1707779400000|2024-02-12 23:10:00|10772.9|10772|10772.2|10771.3|10772.9|10772|10771.6|10770.7|28
1707779700000|2024-02-12 23:15:00|10772.1|10771.2|10771.5|10770.6|10772.1|10771.2|10771.3|10770.3|36
1707780000000|2024-02-12 23:20:00|10771.6|10770.7|10772.6|10771.7|10772.7|10771.8|10771.5|10770.6|51
1707780300000|2024-02-12 23:25:00|10772.7|10771.8|10772.2|10771.3|10772.9|10772|10772|10771.1|31
1707780600000|2024-02-12 23:30:00|10772.3|10771.4|10772.3|10771.4|10772.4|10771.6|10772|10771.1|37
1707780900000|2024-02-12 23:35:00|10772.2|10771.3|10771.9|10771|10772.3|10771.4|10771.2|10770.3|52
1707781200000|2024-02-12 23:40:00|10771.8|10770.9|10772.5|10771.6|10772.8|10771.9|10771.7|10770.8|74
1707781500000|2024-02-12 23:45:00|10772.3|10771.4|10772.3|10771.4|10772.8|10772|10772.3|10771.4|39
1707781800000|2024-02-12 23:50:00|10772.4|10771.5|10772.8|10771.9|10772.9|10772|10772|10771.1|33
1707782100000|2024-02-12 23:55:00|10772.5|10771.6|10772.5|10771.6|10772.5|10771.6|10772|10771.1|33
1707782400000|2024-02-13 00:00:00|10772.4|10771.5|10773.3|10772.4|10773.4|10772.5|10772.4|10771.5|59
1707782700000|2024-02-13 00:05:00|10773.4|10772.5|10771.4|10770.5|10773.4|10772.5|10771.3|10770.4|40
1707783000000|2024-02-13 00:10:00|10771.3|10770.4|10770.9|10770|10771.6|10770.7|10770.3|10769.4|58
1707783300000|2024-02-13 00:15:00|10770.8|10769.9|10769.1|10768.2|10771.4|10770.5|10769.1|10768.2|46
1707783600000|2024-02-13 00:20:00|10768.8|10767.9|10768.4|10767.5|10769.3|10768.4|10767.9|10767|81
1707783900000|2024-02-13 00:25:00|10768.3|10767.4|10767.8|10766.9|10768.3|10767.4|10767.5|10766.6|28
1707784200000|2024-02-13 00:30:00|10767.9|10767|10768.4|10767.5|10769.3|10768.4|10767.8|10766.9|66
1707784500000|2024-02-13 00:35:00|10768.3|10767.4|10768.3|10767.4|10768.6|10767.7|10768.1|10767.2|39
1707784800000|2024-02-13 00:40:00|10768.2|10767.3|10768.3|10767.4|10768.5|10767.6|10767.8|10766.9|38
1707785100000|2024-02-13 00:45:00|10768.1|10767.2|10769.3|10768.4|10769.3|10768.4|10767.8|10766.9|47
1707785400000|2024-02-13 00:50:00|10769.4|10768.8|10772.2|10771.3|10772.7|10771.8|10769.1|10768.2|109
1707785700000|2024-02-13 00:55:00|10772.3|10771.4|10773.3|10772.4|10773.6|10772.7|10771.9|10771|119
1707786000000|2024-02-13 01:00:00|10773.4|10772.5|10774.2|10773.3|10774.9|10774.2|10773.4|10772.5|153
1707786300000|2024-02-13 01:05:00|10774.1|10773.2|10772.8|10771.9|10774.2|10773.3|10772.7|10771.8|86
1707786600000|2024-02-13 01:10:00|10772.5|10771.6|10771.5|10770.6|10773.3|10772.4|10771.3|10770.4|61
1707786900000|2024-02-13 01:15:00|10771.6|10770.7|10770|10769.1|10771.6|10770.7|10769.4|10768.6|87
1707787200000|2024-02-13 01:20:00|10769.9|10769|10769.3|10768.4|10770.5|10769.6|10769.3|10768.4|69
1707787500000|2024-02-13 01:25:00|10769.1|10768.2|10769.3|10768.4|10770.2|10769.3|10768.6|10767.8|63
1707787800000|2024-02-13 01:30:00|10769.2|10768.3|10769.3|10768.4|10770.6|10769.7|10769.2|10768.3|56
1707788100000|2024-02-13 01:35:00|10769.4|10768.5|10769.3|10768.4|10770.2|10769.3|10769.2|10768.3|46
1707788400000|2024-02-13 01:40:00|10769.7|10768.8|10769.2|10768.3|10770.2|10769.3|10769.2|10768.3|36
1707788700000|2024-02-13 01:45:00|10769.3|10768.4|10767.7|10766.8|10769.3|10768.4|10767.6|10766.7|58
1707789000000|2024-02-13 01:50:00|10767.6|10766.7|10766.4|10765.5|10767.8|10767|10766.1|10765.2|91
1707789300000|2024-02-13 01:55:00|10766.5|10765.6|10767.4|10766.5|10768|10767.1|10766.5|10765.6|58
1707789600000|2024-02-13 02:00:00|10767.3|10766.4|10765.2|10764.6|10767.4|10766.5|10765.2|10764.6|63
1707789900000|2024-02-13 02:05:00|10764.8|10764.2|10765.6|10765|10765.6|10765|10764.2|10763.5|44
1707790200000|2024-02-13 02:10:00|10765.7|10765.1|10765.7|10765.1|10766.2|10765.6|10765.2|10764.6|52
1707790500000|2024-02-13 02:15:00|10765.8|10765.2|10763.9|10763|10765.9|10765.3|10763.8|10762.9|82
1707790800000|2024-02-13 02:20:00|10763.8|10762.9|10763.7|10762.8|10763.8|10763.2|10762.7|10761.8|88
1707791100000|2024-02-13 02:25:00|10763.6|10762.7|10764.4|10763.5|10764.4|10763.7|10763.5|10762.6|79
1707791400000|2024-02-13 02:30:00|10764.2|10763.6|10765|10764.4|10765.3|10764.7|10763.8|10763.2|48
1707791700000|2024-02-13 02:35:00|10764.9|10764.3|10764.2|10763.6|10765.3|10764.7|10764.1|10763.5|36
1707792000000|2024-02-13 02:40:00|10764.1|10763.5|10764.8|10764.2|10765|10764.4|10763.5|10762.9|69
1707792300000|2024-02-13 02:45:00|10764.7|10764.1|10764.2|10763.6|10765.1|10764.4|10763.7|10763.1|54
1707792600000|2024-02-13 02:50:00|10764.1|10763.5|10764.4|10763.8|10764.6|10764|10763.8|10763.1|64
1707792900000|2024-02-13 02:55:00|10764.2|10763.6|10764.5|10763.9|10765.2|10764.5|10764.2|10763.3|65
1707793200000|2024-02-13 03:00:00|10764.6|10764|10763.4|10762.5|10765.2|10764.5|10763.2|10762.3|69
1707793500000|2024-02-13 03:05:00|10763.2|10762.3|10762.3|10761.4|10763.6|10762.7|10762|10761.2|89
1707793800000|2024-02-13 03:10:00|10762.2|10761.3|10762.3|10761.4|10762.8|10761.9|10761.7|10760.8|73
1707794100000|2024-02-13 03:15:00|10762.4|10761.5|10761.8|10760.9|10762.7|10761.9|10761.8|10760.9|43
1707794400000|2024-02-13 03:20:00|10761.9|10761|10761.9|10761|10762.1|10761.3|10761.4|10760.7|47
1707794700000|2024-02-13 03:25:00|10761.7|10760.8|10761.7|10760.8|10762.3|10761.5|10761.6|10760.7|68
1707795000000|2024-02-13 03:30:00|10761.6|10761|10761.2|10760.6|10761.6|10761|10761|10760.4|38
1707795300000|2024-02-13 03:35:00|10761.3|10760.7|10761.9|10761.3|10762|10761.4|10761.1|10760.5|52
1707795600000|2024-02-13 03:40:00|10762|10761.4|10762.6|10761.7|10763.1|10762.3|10762|10761.4|65
1707795900000|2024-02-13 03:45:00|10762.7|10761.8|10762.8|10762.2|10763.3|10762.5|10762.6|10761.8|42
1707796200000|2024-02-13 03:50:00|10762.7|10762.1|10762.7|10762.1|10763.2|10762.5|10762.1|10761.5|42
1707796500000|2024-02-13 03:55:00|10762.6|10762|10762.1|10761.5|10763.3|10762.6|10762.1|10761.5|59
1707796800000|2024-02-13 04:00:00|10762.2|10761.6|10762.1|10761.5|10762.6|10762|10761.6|10761|39
1707797100000|2024-02-13 04:05:00|10762.2|10761.6|10761.7|10761.1|10762.4|10761.6|10761.7|10761.1|44
1707797400000|2024-02-13 04:10:00|10761.8|10761.2|10762.7|10762.1|10762.9|10762.3|10761.8|10761.2|31
1707797700000|2024-02-13 04:15:00|10762.8|10762.2|10763.2|10762.6|10764|10763.4|10762.7|10762|52
1707798000000|2024-02-13 04:20:00|10763.3|10762.7|10763.3|10762.7|10763.5|10762.7|10762.6|10762|31
1707798300000|2024-02-13 04:25:00|10763.2|10762.6|10763.7|10763.1|10764.1|10763.5|10763.1|10762.5|55
1707798600000|2024-02-13 04:30:00|10763.8|10762.8|10763.4|10762.5|10763.8|10763.1|10762.9|10762|46
1707798900000|2024-02-13 04:35:00|10763.3|10762.4|10763.8|10762.9|10763.9|10763|10763.1|10762.2|44
1707799200000|2024-02-13 04:40:00|10763.9|10763|10763.4|10762.5|10764.2|10763.3|10763.2|10762.4|56
1707799500000|2024-02-13 04:45:00|10763.3|10762.4|10763.3|10762.4|10763.5|10762.7|10763.2|10762.3|14
1707799800000|2024-02-13 04:50:00|10763.2|10762.3|10762.7|10762.1|10763.4|10762.5|10762.7|10761.5|55
1707800100000|2024-02-13 04:55:00|10762.8|10761.9|10764.1|10763.5|10764.7|10763.8|10762.8|10761.9|50
1707800400000|2024-02-13 05:00:00|10763.9|10763|10765.3|10764.7|10765.9|10765.1|10763.9|10763|51
1707800700000|2024-02-13 05:05:00|10765.4|10764.5|10766.2|10765.6|10766.7|10766.1|10765.4|10764.5|41
1707801000000|2024-02-13 05:10:00|10766.4|10765.8|10767.2|10766.6|10767.7|10767.1|10766.2|10765.6|37
1707801300000|2024-02-13 05:15:00|10767.1|10766.5|10767.2|10766.6|10767.7|10767.1|10767|10766.2|29
1707801600000|2024-02-13 05:20:00|10767.1|10766.5|10767.5|10766.9|10767.5|10766.9|10766.5|10765.8|43
1707801900000|2024-02-13 05:25:00|10767.4|10766.8|10767.8|10767.2|10768|10767.4|10767.2|10766.6|28
1707802200000|2024-02-13 05:30:00|10768|10767.1|10768.3|10767.4|10768.4|10767.5|10767.4|10766.5|40
1707802500000|2024-02-13 05:35:00|10768.2|10767.3|10767.8|10767.2|10768.4|10767.5|10767.7|10766.9|37
1707802800000|2024-02-13 05:40:00|10767.7|10767.1|10766.8|10765.9|10768.3|10767.4|10766.7|10765.8|47
1707803100000|2024-02-13 05:45:00|10766.7|10765.8|10767.2|10766.3|10767.5|10766.6|10766.7|10765.8|59
1707803400000|2024-02-13 05:50:00|10767.4|10766.5|10767|10766.4|10767.8|10767.1|10767|10766.2|44
1707803700000|2024-02-13 05:55:00|10767.1|10766.5|10767.3|10766.4|10767.8|10767|10766.9|10766.1|68
1707804000000|2024-02-13 06:00:00|10767.2|10766.6|10767.2|10766.6|10767.9|10767.3|10766.5|10765.9|86
1707804300000|2024-02-13 06:05:00|10767.1|10766.5|10767.7|10766.8|10767.8|10766.9|10766.7|10765.9|40
1707804600000|2024-02-13 06:10:00|10767.8|10766.9|10767.9|10767|10768.4|10767.5|10767.3|10766.4|69
1707804900000|2024-02-13 06:15:00|10767.8|10766.9|10768.1|10767.5|10768.4|10767.7|10767.7|10766.9|48
1707805200000|2024-02-13 06:20:00|10767.9|10767.3|10768.7|10768.1|10768.7|10768.1|10767.7|10767.1|45
1707805500000|2024-02-13 06:25:00|10768.6|10768|10768.5|10767.9|10769.3|10768.7|10768.5|10767.8|58
1707805800000|2024-02-13 06:30:00|10768.6|10768|10770.9|10770|10770.9|10770|10768.6|10768|46
1707806100000|2024-02-13 06:35:00|10770.8|10769.9|10771.3|10770.4|10771.4|10770.5|10770|10769.3|70
1707806400000|2024-02-13 06:40:00|10771.4|10770.5|10771.2|10770.3|10771.7|10771.1|10770.8|10769.9|49
1707806700000|2024-02-13 06:45:00|10771.1|10770.5|10771.2|10770.6|10772.4|10771.5|10770.9|10770.1|84
1707807000000|2024-02-13 06:50:00|10771.1|10770.5|10771.7|10770.8|10772.2|10771.6|10770.9|10770|107
1707807300000|2024-02-13 06:55:00|10771.8|10770.9|10770.9|10770|10773.1|10772.2|10770.6|10769.7|93
1707807600000|2024-02-13 07:00:00|10771.2|10770.3|10774.3|10773.4|10775.3|10774.7|10769.9|10769.1|339
1707807900000|2024-02-13 07:05:00|10774.4|10773.5|10775.1|10774.5|10775.8|10775.1|10773.7|10773|195
1707808200000|2024-02-13 07:10:00|10775|10774.4|10775.7|10775.1|10775.8|10775.1|10773.5|10772.8|182
1707808500000|2024-02-13 07:15:00|10775.8|10775.2|10776.7|10775.8|10777.1|10776.5|10775.5|10774.7|136
1707808800000|2024-02-13 07:20:00|10776.5|10775.6|10773.7|10773.1|10778.2|10777.3|10773|10772.4|235
1707809100000|2024-02-13 07:25:00|10773.8|10773.2|10772|10771.4|10774.2|10773.4|10770.2|10769.4|225
1707809400000|2024-02-13 07:30:00|10771.8|10771.2|10774.7|10773.8|10776.1|10775.2|10769.8|10768.9|466
1707809700000|2024-02-13 07:35:00|10774.8|10773.9|10768.9|10768.3|10774.8|10773.9|10767.6|10766.7|358
1707810000000|2024-02-13 07:40:00|10768.5|10767.6|10766.6|10765.7|10768.9|10768.1|10766.2|10765.4|252
1707810300000|2024-02-13 07:45:00|10766.7|10766|10770.6|10769.7|10772.1|10771.3|10766.4|10765.6|303
1707810600000|2024-02-13 07:50:00|10770.5|10769.6|10771.2|10770.3|10772.3|10771.6|10770|10769.3|238
1707810900000|2024-02-13 07:55:00|10771.5|10770.9|10771.6|10771|10773.2|10772.3|10770|10769.4|289
1707811200000|2024-02-13 08:00:00|10771.9|10771.3|10773.9|10773.3|10774.4|10773.8|10769.7|10769.1|307
1707811500000|2024-02-13 08:05:00|10774|10773.4|10769.9|10769.3|10775|10774.4|10769.5|10768.9|253
1707811800000|2024-02-13 08:10:00|10769.8|10769.2|10770.1|10769.2|10772.5|10771.9|10767.7|10766.9|316
1707812100000|2024-02-13 08:15:00|10770.4|10769.5|10770.2|10769.3|10771.7|10770.8|10768.1|10767.4|276
1707812400000|2024-02-13 08:20:00|10769.9|10769.2|10766.3|10765.7|10770.2|10769.6|10765.9|10765.3|239
1707812700000|2024-02-13 08:25:00|10765.9|10765.3|10765.5|10764.6|10767.3|10766.7|10765.1|10764.2|267
1707813000000|2024-02-13 08:30:00|10765.6|10764.7|10766.1|10765.2|10767.3|10766.4|10764.2|10763.3|246
1707813300000|2024-02-13 08:35:00|10766.2|10765.3|10764.2|10763.6|10766.7|10765.8|10764|10763.3|183
1707813600000|2024-02-13 08:40:00|10764.1|10763.5|10764.3|10763.4|10766.3|10765.4|10763.8|10762.9|229
1707813900000|2024-02-13 08:45:00|10764.2|10763.3|10765.8|10764.9|10766.4|10765.5|10762.6|10761.9|208
1707814200000|2024-02-13 08:50:00|10765.7|10764.8|10764.6|10764|10766.2|10765.5|10764|10763.1|163
1707814500000|2024-02-13 08:55:00|10764.7|10764.1|10768.2|10767.3|10769.1|10768.1|10764.5|10763.6|228
1707814800000|2024-02-13 09:00:00|10768.1|10767.2|10764.7|10764.1|10769.8|10769.2|10764.4|10763.8|236
1707815100000|2024-02-13 09:05:00|10764.8|10764.2|10761.2|10760.6|10765.7|10765.1|10761.1|10760.3|175
1707815400000|2024-02-13 09:10:00|10761.1|10760.5|10761.8|10760.9|10762.7|10761.8|10757.2|10756.5|275
1707815700000|2024-02-13 09:15:00|10761.7|10760.8|10761.4|10760.5|10763.9|10763|10760.7|10760.1|239
1707816000000|2024-02-13 09:20:00|10761.3|10760.4|10762.9|10762.3|10763.3|10762.4|10760.9|10760|283
1707816300000|2024-02-13 09:25:00|10763|10762.4|10762.4|10761.5|10764.6|10764|10761.4|10760.5|203
1707816600000|2024-02-13 09:30:00|10762.5|10761.6|10762.3|10761.4|10762.9|10762.1|10761.2|10760.3|240
1707816900000|2024-02-13 09:35:00|10762.2|10761.3|10761.2|10760.6|10763.9|10763|10760.9|10760.2|205
1707817200000|2024-02-13 09:40:00|10761.6|10761|10761.5|10760.6|10761.9|10761.1|10759|10758.4|205
1707817500000|2024-02-13 09:45:00|10761.2|10760.7|10764.9|10764|10765|10764.2|10761.1|10760.5|203
1707817800000|2024-02-13 09:50:00|10765|10764.1|10765.6|10764.7|10765.9|10765.2|10764.4|10763.5|188
1707818100000|2024-02-13 09:55:00|10765.5|10764.6|10767.5|10766.2|10767.6|10766.5|10765.3|10764.4|235
1707818400000|2024-02-13 10:00:00|10767.7|10766.1|10770.2|10769.6|10770.6|10770|10767.1|10765.8|245
1707818700000|2024-02-13 10:05:00|10770.1|10769.5|10772.5|10771.6|10774.5|10773.6|10770.1|10769.5|293
1707819000000|2024-02-13 10:10:00|10772.6|10771.7|10772.5|10771.9|10773.3|10772.7|10771.4|10770.7|193
1707819300000|2024-02-13 10:15:00|10772.7|10772.1|10772|10771.4|10775.3|10774.7|10772|10771.4|178
1707819600000|2024-02-13 10:20:00|10772.3|10771.7|10774.8|10774.2|10775.4|10774.7|10771.9|10771.3|132
1707819900000|2024-02-13 10:25:00|10774.7|10774.1|10775.9|10775.3|10776|10775.4|10773.4|10772.8|167
1707820200000|2024-02-13 10:30:00|10776|10775.1|10774|10773.1|10776.6|10776|10774|10773.1|189
1707820500000|2024-02-13 10:35:00|10774.1|10773.2|10773.5|10772.6|10776|10775.3|10773.3|10772.4|145
1707820800000|2024-02-13 10:40:00|10773.6|10772.7|10773.6|10772.7|10774.7|10774.1|10772|10771.1|180
1707821100000|2024-02-13 10:45:00|10774|10773.1|10773.3|10772.4|10774.8|10773.9|10773.2|10772.3|190
1707821400000|2024-02-13 10:50:00|10773.5|10772.6|10772.8|10772.2|10774.3|10773.7|10772.8|10772.1|145
1707821700000|2024-02-13 10:55:00|10772.6|10772|10772.7|10771.8|10772.9|10772.3|10770.7|10770.1|150
1707822000000|2024-02-13 11:00:00|10772.8|10771.9|10774.3|10773.7|10775.1|10774.5|10772.5|10771.9|150
1707822300000|2024-02-13 11:05:00|10774.4|10773.8|10778.4|10777.8|10780.3|10779.4|10774.3|10773.7|168
1707822600000|2024-02-13 11:10:00|10778.3|10777.7|10776.8|10776.2|10778.3|10777.7|10775.4|10774.8|161
1707822900000|2024-02-13 11:15:00|10776.9|10776.3|10778.1|10777.2|10779.1|10778.5|10776.1|10775.5|170
1707823200000|2024-02-13 11:20:00|10778.2|10777.3|10782|10781.1|10782.4|10781.5|10778.2|10777.3|180
1707823500000|2024-02-13 11:25:00|10782.1|10781.2|10781.4|10780.8|10782.1|10781.4|10779.6|10779|143
1707823800000|2024-02-13 11:30:00|10781.2|10780.6|10778.4|10777.8|10781.3|10780.7|10778.4|10777.8|138
1707824100000|2024-02-13 11:35:00|10778|10777.4|10778.6|10778|10778.7|10778.1|10776.8|10776.2|140
1707824400000|2024-02-13 11:40:00|10778.7|10778.1|10774.5|10773.9|10779.2|10778.6|10773.4|10772.8|162
1707824700000|2024-02-13 11:45:00|10774.4|10773.8|10773.5|10772.9|10775.1|10774.5|10773.4|10772.8|139
1707825000000|2024-02-13 11:50:00|10773.2|10772.6|10774.7|10774.1|10775.1|10774.5|10772.9|10772.3|114
1707825300000|2024-02-13 11:55:00|10774.5|10773.9|10778.3|10777.7|10778.9|10778.3|10774.2|10773.6|123
1707825600000|2024-02-13 12:00:00|10778|10777.4|10777.4|10776.8|10779.3|10778.7|10776.6|10776|160
1707825900000|2024-02-13 12:05:00|10777.3|10776.7|10779.6|10779|10780.5|10779.9|10776.7|10776.1|181
1707826200000|2024-02-13 12:10:00|10779.5|10778.9|10781.7|10781.1|10781.9|10781.3|10778.7|10778.1|199
1707826500000|2024-02-13 12:15:00|10781.8|10781.2|10778.4|10777.8|10783.1|10782.5|10777.7|10777|213
1707826800000|2024-02-13 12:20:00|10778.5|10777.9|10778.5|10777.9|10779.6|10779|10776.8|10776.1|195
1707827100000|2024-02-13 12:25:00|10778.4|10777.8|10782|10781.1|10782.6|10781.7|10778.4|10777.8|213
1707827400000|2024-02-13 12:30:00|10781.8|10780.9|10783.1|10782.2|10784.9|10784|10781.7|10780.8|181
1707827700000|2024-02-13 12:35:00|10783.2|10782.3|10784.8|10784.2|10785.1|10784.3|10782.5|10781.6|163
1707828000000|2024-02-13 12:40:00|10784.9|10784.3|10783.2|10782.6|10786.6|10785.8|10783|10781.8|124
1707828300000|2024-02-13 12:45:00|10783.3|10782.7|10784.9|10784.3|10785.5|10784.9|10782.9|10782.3|167
1707828600000|2024-02-13 12:50:00|10785|10784.4|10785.3|10784.7|10786.8|10786.2|10784.1|10783.5|210
1707828900000|2024-02-13 12:55:00|10785.2|10784.6|10785.9|10785.3|10786.9|10786.3|10784.7|10784.1|199
1707829200000|2024-02-13 13:00:00|10785.8|10785.2|10788.5|10787.9|10789.6|10788.7|10784.8|10784.1|338
1707829500000|2024-02-13 13:05:00|10788.8|10788.2|10792.9|10792.3|10793.8|10793.2|10788.8|10788.2|350
1707829800000|2024-02-13 13:10:00|10793|10792.4|10794.3|10793.7|10794.3|10793.7|10791.1|10790.4|313
1707830100000|2024-02-13 13:15:00|10794.2|10793.6|10793.6|10793|10795|10794.4|10793.2|10792.5|383
1707830400000|2024-02-13 13:20:00|10793.9|10792.9|10794.4|10793.8|10795|10794.3|10791.7|10790.8|362
1707830700000|2024-02-13 13:25:00|10794.3|10793.7|10795.5|10789.5|10795.5|10793.8|10791.9|10789.5|338
1707831000000|2024-02-13 13:30:00|10794.8|10789|10730.6|10729.7|10799.8|10793.8|10724.7|10723.8|2025
1707831300000|2024-02-13 13:35:00|10730.8|10729.9|10732|10731.1|10736|10735.1|10724.4|10723.7|1590
1707831600000|2024-02-13 13:40:00|10731.9|10731|10718|10717.1|10731.9|10731|10712.3|10711.4|1299
1707831900000|2024-02-13 13:45:00|10718.1|10717.2|10709.2|10708.3|10720.6|10719.7|10705.3|10704.4|1054
1707832200000|2024-02-13 13:50:00|10709.1|10708.2|10708.4|10707.8|10715.3|10714.7|10706.3|10705.4|1072
1707832500000|2024-02-13 13:55:00|10707.9|10707.3|10708.8|10708.2|10713.6|10713|10703.3|10702.7|951
1707832800000|2024-02-13 14:00:00|10708.9|10708.3|10706.5|10705.9|10708.9|10708.3|10700.8|10700.2|1126
1707833100000|2024-02-13 14:05:00|10706.4|10705.8|10708.7|10707.8|10708.7|10707.8|10701|10700.4|914
1707833400000|2024-02-13 14:10:00|10708.6|10707.7|10708.4|10707.8|10709.1|10708.3|10705|10704.4|688
1707833700000|2024-02-13 14:15:00|10708|10707.4|10714.2|10713.6|10719.8|10719.2|10707.6|10707|762
1707834000000|2024-02-13 14:20:00|10714.3|10713.7|10713|10712.4|10716.6|10716|10711.8|10711.2|658
1707834300000|2024-02-13 14:25:00|10713.1|10712.5|10720|10719.4|10720.2|10719.6|10712.6|10712|535
1707834600000|2024-02-13 14:30:00|10719.9|10719.3|10714.4|10713.8|10720.1|10719.5|10712.3|10711.4|921
1707834900000|2024-02-13 14:35:00|10714.3|10713.7|10716|10715.4|10720.5|10719.9|10714.3|10713.4|769
1707835200000|2024-02-13 14:40:00|10715.9|10715.3|10722.8|10722.2|10724.3|10723.5|10715.3|10714.5|715
1707835500000|2024-02-13 14:45:00|10722.6|10722|10720.6|10720|10722.9|10722.2|10718.5|10717.9|599
1707835800000|2024-02-13 14:50:00|10720.5|10719.9|10714.9|10714.3|10720.6|10720|10713.7|10712.9|600
1707836100000|2024-02-13 14:55:00|10715|10714.4|10718.3|10717.7|10721.2|10720.3|10714.5|10713.7|500
1707836400000|2024-02-13 15:00:00|10718.5|10717.9|10717.1|10716.5|10720.2|10719.5|10715.4|10714.6|654
1707836700000|2024-02-13 15:05:00|10717|10716.4|10708.1|10707.5|10717|10716.4|10707|10706.4|498
1707837000000|2024-02-13 15:10:00|10708|10707.4|10712.5|10711.6|10712.6|10711.8|10706.3|10705.7|673
1707837300000|2024-02-13 15:15:00|10712.4|10711.5|10714|10713.1|10714.9|10714.3|10709.5|10708.9|591
1707837600000|2024-02-13 15:20:00|10714.1|10713.2|10717.5|10716.9|10718.3|10717.5|10713.4|10712.6|541
1707837900000|2024-02-13 15:25:00|10717.8|10717.2|10722.7|10722.1|10725.1|10724.5|10717.8|10717.2|564
1707838200000|2024-02-13 15:30:00|10722.8|10722.2|10727|10726.4|10727.1|10726.5|10722.2|10721.6|578
1707838500000|2024-02-13 15:35:00|10727.2|10726.6|10723|10722.4|10727.2|10726.6|10721.3|10720.4|590
1707838800000|2024-02-13 15:40:00|10723.2|10722.3|10717.7|10717.1|10723.9|10723.3|10717.4|10716.6|590
1707839100000|2024-02-13 15:45:00|10717.9|10717|10718.5|10717.9|10719.4|10718.8|10714.8|10714|540
1707839400000|2024-02-13 15:50:00|10718.3|10717.7|10714.6|10714|10718.9|10718.3|10714.4|10713.8|575
1707839700000|2024-02-13 15:55:00|10714.4|10713.8|10717.2|10716.6|10717.5|10716.9|10713.1|10712.3|520
1707840000000|2024-02-13 16:00:00|10717.3|10716.7|10720.4|10719.5|10720.5|10719.7|10717|10716.4|429
1707840300000|2024-02-13 16:05:00|10720.3|10719.4|10722.3|10721.7|10722.4|10721.8|10718.7|10718.1|360
1707840600000|2024-02-13 16:10:00|10722|10721.4|10719.1|10718.2|10722.2|10721.6|10718.2|10717.4|396
1707840900000|2024-02-13 16:15:00|10719.2|10718.3|10714.3|10713.7|10719.4|10718.5|10713.8|10712.9|421
1707841200000|2024-02-13 16:20:00|10714.2|10713.6|10719.5|10718.9|10719.9|10719.3|10713.1|10712.5|343
1707841500000|2024-02-13 16:25:00|10719.6|10719|10715.5|10714.9|10720.6|10720|10715|10714.4|356
1707841800000|2024-02-13 16:30:00|10715.4|10714.8|10718.4|10717.8|10718.4|10717.8|10714.4|10713.7|351
1707842100000|2024-02-13 16:35:00|10718.3|10717.7|10718.9|10718|10722.1|10721.2|10717.7|10716.8|335
1707842400000|2024-02-13 16:40:00|10719|10718.1|10716.4|10715.8|10719.5|10718.6|10715.9|10715.3|336
1707842700000|2024-02-13 16:45:00|10716.5|10715.6|10715.7|10715.1|10717.4|10716.8|10715.4|10714.7|212
1707843000000|2024-02-13 16:50:00|10715.6|10715|10716.8|10716.2|10717.2|10716.6|10714.1|10713.5|277
1707843300000|2024-02-13 16:55:00|10717.1|10716.5|10719.6|10719|10720|10719.2|10716.3|10715.7|284
1707843600000|2024-02-13 17:00:00|10719.4|10718.8|10717.1|10716.5|10720.6|10719.9|10716.3|10715.5|292
1707843900000|2024-02-13 17:05:00|10717|10716.4|10717.7|10717.1|10718.4|10717.7|10714.4|10713.8|241
1707844200000|2024-02-13 17:10:00|10717.8|10717.2|10716.2|10715.3|10718.4|10717.8|10714.7|10714.1|212
1707844500000|2024-02-13 17:15:00|10716.1|10715.2|10714.9|10714.3|10716.7|10716|10714.1|10713.4|223
1707844800000|2024-02-13 17:20:00|10714.7|10714.1|10712.8|10712.2|10715.2|10714.4|10712.6|10712|272
1707845100000|2024-02-13 17:25:00|10713.4|10712.5|10714|10713.4|10714.2|10713.6|10712.7|10712|205
1707845400000|2024-02-13 17:30:00|10714.1|10713.5|10718.2|10717.6|10718.5|10717.9|10714.1|10713.5|242
1707845700000|2024-02-13 17:35:00|10718.3|10717.7|10718.4|10717.8|10719.6|10719|10718.2|10717.6|219
1707846000000|2024-02-13 17:40:00|10718.7|10718.1|10718.2|10717.6|10719.1|10718.5|10717.6|10717|186
1707846300000|2024-02-13 17:45:00|10718.1|10717.5|10717.3|10716.7|10719.1|10718.2|10716.7|10716.1|193
1707846600000|2024-02-13 17:50:00|10717.2|10716.6|10716.2|10715.3|10717.6|10717|10715.3|10714.6|205
1707846900000|2024-02-13 17:55:00|10716.1|10715.2|10715.7|10715.1|10716.1|10715.5|10714.1|10713.5|255
1707847200000|2024-02-13 18:00:00|10715.6|10715|10719.8|10718.9|10720.3|10719.4|10715.6|10715|245
1707847500000|2024-02-13 18:05:00|10719.9|10719|10720.6|10719.7|10720.6|10719.9|10719|10718.1|132
1707847800000|2024-02-13 18:10:00|10720.5|10719.6|10717.5|10716.6|10720.7|10719.9|10716|10715.4|200
1707848100000|2024-02-13 18:15:00|10717.4|10716.8|10715.8|10715.2|10717.8|10717.1|10715|10714.4|171
1707848400000|2024-02-13 18:20:00|10715.7|10715.1|10714|10713.1|10715.7|10715.1|10713|10712.4|146
1707848700000|2024-02-13 18:25:00|10714.1|10713.2|10714.2|10713.6|10714.4|10713.6|10713.2|10712.3|149
1707849000000|2024-02-13 18:30:00|10714.4|10713.5|10711.1|10710.5|10714.4|10713.5|10710.9|10710.3|182
1707849300000|2024-02-13 18:35:00|10711|10710.4|10711.5|10710.9|10712.8|10712.1|10710.5|10709.9|176
1707849600000|2024-02-13 18:40:00|10711.4|10710.8|10712.1|10711.5|10713|10712.4|10711.1|10710.5|155
1707849900000|2024-02-13 18:45:00|10711.9|10711.3|10711.1|10710.5|10712.8|10712|10710.9|10710.3|145
1707850200000|2024-02-13 18:50:00|10711|10710.4|10709.3|10708.7|10711.2|10710.6|10709.3|10708.7|149
1707850500000|2024-02-13 18:55:00|10709.5|10708.9|10708.7|10708.1|10709.5|10708.9|10707.9|10707.2|176
1707850800000|2024-02-13 19:00:00|10708.5|10707.9|10705.2|10704.3|10708.5|10707.9|10704|10703.2|178
1707851100000|2024-02-13 19:05:00|10705.3|10704.4|10704|10703.4|10705.4|10704.8|10703.7|10703.1|173
1707851400000|2024-02-13 19:10:00|10703.9|10703.3|10703.8|10703.2|10704.4|10703.8|10703|10702.4|180
1707851700000|2024-02-13 19:15:00|10703.7|10703.1|10704.7|10704.1|10706.6|10706|10703.5|10702.9|271
1707852000000|2024-02-13 19:20:00|10704.6|10704|10703.5|10702.9|10705.6|10705|10703.5|10702.9|300
1707852300000|2024-02-13 19:25:00|10703.6|10703|10704.8|10704.2|10705.2|10704.6|10702.9|10702.2|293
1707852600000|2024-02-13 19:30:00|10704.6|10704|10706.2|10705.6|10706.7|10706.1|10704.5|10703.9|202
1707852900000|2024-02-13 19:35:00|10705.9|10705.3|10706.4|10705.8|10706.8|10706.2|10705.2|10704.6|191
1707853200000|2024-02-13 19:40:00|10706.3|10705.7|10707.1|10706.2|10707.1|10706.3|10705.6|10705|155
1707853500000|2024-02-13 19:45:00|10707.2|10706.3|10705.5|10704.9|10707.5|10706.6|10705.4|10704.7|146
1707853800000|2024-02-13 19:50:00|10705.6|10705|10702.8|10702.2|10706.4|10705.5|10701.6|10701|239
1707854100000|2024-02-13 19:55:00|10702.9|10702.3|10701.6|10701|10703.3|10702.5|10701|10700.2|258
1707854400000|2024-02-13 20:00:00|10701.5|10700.9|10701.4|10700.8|10702.7|10702.1|10700.9|10700.3|166
1707854700000|2024-02-13 20:05:00|10701.3|10700.7|10702.6|10702|10702.9|10702.3|10701.3|10700.7|205
1707855000000|2024-02-13 20:10:00|10702.4|10701.8|10703.9|10703.3|10705.8|10705.2|10702.3|10701.7|233
1707855300000|2024-02-13 20:15:00|10703.8|10703.2|10705.2|10704.6|10705.8|10705.1|10703.8|10703.2|235
1707855600000|2024-02-13 20:20:00|10705.3|10704.7|10706.5|10705.9|10706.6|10706|10705.2|10704.4|195
1707855900000|2024-02-13 20:25:00|10706.6|10706|10706.4|10705.8|10708.3|10707.6|10706.3|10705.5|192
1707856200000|2024-02-13 20:30:00|10706.5|10705.9|10708|10707.1|10708|10707.1|10706.4|10705.8|135
1707856500000|2024-02-13 20:35:00|10707.9|10707|10708.2|10707.3|10708.9|10708|10707.7|10706.8|130
1707856800000|2024-02-13 20:40:00|10708.1|10707.5|10710.1|10709.2|10710.2|10709.5|10708.1|10707.4|173
1707857100000|2024-02-13 20:45:00|10710|10709.1|10709|10708.1|10710.6|10709.7|10708.9|10708|143
1707857400000|2024-02-13 20:50:00|10709.1|10708.2|10709.1|10708.2|10709.6|10708.9|10708.3|10707.4|182
1707857700000|2024-02-13 20:55:00|10709.2|10708.5|10707.6|10707|10710|10709.2|10707.3|10706.5|222
1707858000000|2024-02-13 21:00:00|10707.5|10706.9|10708.5|10707.9|10708.9|10708|10707.4|10706.6|97
1707858300000|2024-02-13 21:05:00|10708.4|10707.8|10708.2|10707.3|10708.5|10707.8|10707.8|10707.1|29
1707858600000|2024-02-13 21:10:00|10708.3|10707.4|10709|10708.1|10709|10708.1|10708|10707.1|51
1707858900000|2024-02-13 21:15:00|10709.1|10708.2|10708.6|10707.7|10709.1|10708.2|10708|10707.1|46
1707859200000|2024-02-13 21:20:00|10708.5|10707.6|10709.5|10708.6|10709.7|10708.8|10707.9|10707.1|39
1707859500000|2024-02-13 21:25:00|10709.1|10708.2|10709.8|10708.9|10710.7|10709.8|10708.6|10707.7|60
1707859800000|2024-02-13 21:30:00|10709.5|10709|10709.8|10708.9|10710.1|10709.2|10709.5|10708.7|37
1707860100000|2024-02-13 21:35:00|10709.7|10708.8|10709.6|10708.7|10710.1|10709.2|10709.4|10708.6|48
1707860400000|2024-02-13 21:40:00|10709.8|10708.9|10710|10709.1|10710.7|10709.8|10709.2|10708.5|91
1707860700000|2024-02-13 21:45:00|10709.9|10709|10709.8|10708.9|10710.3|10709.4|10709.6|10708.7|102
1707861000000|2024-02-13 21:50:00|10709.9|10709|10709.9|10709|10710.2|10709.3|10709|10708.1|94
1707861300000|2024-02-13 21:55:00|10710.4|10708.6|10710.2|10707.1|10710.7|10708.8|10709.4|10707|189
1707861600000|2024-02-13 22:00:00|10711.1|10707|10713.9|10707.3|10713.9|10707.3|10711.1|10706.7|17
1707861900000|2024-02-13 22:05:00|10713.7|10707.1|10714|10707.4|10714.7|10708.1|10713.7|10707.1|21
1707862200000|2024-02-13 22:10:00|10713.8|10707.2|10714|10707.4|10714.1|10707.5|10713.7|10707.1|16
1707862500000|2024-02-13 22:15:00|10714.1|10707.5|10712.2|10706.9|10714.1|10707.5|10712.2|10706.3|22
1707862800000|2024-02-13 22:20:00|10711.7|10707|10714.8|10709.5|10715.3|10709.6|10711|10706.5|32
1707863100000|2024-02-13 22:25:00|10714.7|10709.4|10714.7|10709.3|10714.9|10709.5|10714.4|10709|27
1707863400000|2024-02-13 22:30:00|10714.9|10709.5|10714.4|10709.6|10715|10709.6|10714.4|10709.2|27
1707863700000|2024-02-13 22:35:00|10713.9|10709.5|10713.8|10709.8|10714|10709.8|10713.4|10709|21
1707864000000|2024-02-13 22:40:00|10713.7|10709.7|10714|10709.8|10714.6|10709.9|10713.6|10709.6|19
1707864300000|2024-02-13 22:45:00|10714.1|10709.6|10711.1|10708.1|10714.1|10709.8|10711|10707.8|40
1707864600000|2024-02-13 22:50:00|10711.2|10708|10712.3|10707.8|10714.4|10708.1|10711|10707.5|35
1707864900000|2024-02-13 22:55:00|10712.4|10707.7|10712.6|10708.6|10713.1|10708.9|10712.3|10707.7|91
1707865200000|2024-02-13 23:00:00|10712.9|10708.8|10709.7|10707.9|10713|10709.9|10709.2|10706.9|217
1707865500000|2024-02-13 23:05:00|10709.4|10708.2|10710.4|10709.5|10711.3|10710.4|10709.2|10708.2|60
1707865800000|2024-02-13 23:10:00|10710.5|10709.6|10711.3|10710.4|10711.4|10710.5|10710.5|10709.6|45
1707866100000|2024-02-13 23:15:00|10711.4|10710.5|10710.5|10709.6|10711.4|10710.5|10710|10709.1|32
1707866400000|2024-02-13 23:20:00|10710.4|10709.5|10709.3|10708.4|10710.6|10709.7|10709.3|10708.4|16
1707866700000|2024-02-13 23:25:00|10709.4|10708.5|10709.4|10708.5|10709.5|10708.6|10709.3|10708.4|22
1707867000000|2024-02-13 23:30:00|10709.3|10708.4|10710.4|10709.5|10710.5|10709.6|10709.3|10708.4|43
1707867300000|2024-02-13 23:35:00|10710.5|10709.6|10710.4|10709.5|10710.9|10710|10710.2|10709.3|35
1707867600000|2024-02-13 23:40:00|10710.3|10709.4|10710.4|10709.5|10710.4|10709.5|10709.5|10708.6|30
1707867900000|2024-02-13 23:45:00|10710.5|10709.6|10709.4|10708.5|10711|10710.2|10709.4|10708.5|18
1707868200000|2024-02-13 23:50:00|10709.5|10708.6|10709.4|10708.5|10709.5|10708.6|10709.1|10708.2|30
1707868500000|2024-02-13 23:55:00|10709.3|10708.4|10709|10708.1|10709.4|10708.5|10708.4|10707.5|57
1707868800000|2024-02-14 00:00:00|10708.9|10708|10708|10707.1|10709|10708.1|10707.9|10707|68
1707869100000|2024-02-14 00:05:00|10708.1|10707.2|10708.1|10707.5|10708.4|10707.5|10707.8|10707|65
1707869400000|2024-02-14 00:10:00|10708|10707.4|10707.4|10706.5|10708.1|10707.4|10706.5|10705.7|95
1707869700000|2024-02-14 00:15:00|10707.7|10706.8|10710.9|10710|10711.1|10710.2|10707.4|10706.5|87
1707870000000|2024-02-14 00:20:00|10711.1|10710.2|10710.9|10710|10712.3|10711.7|10710.5|10709.6|110
1707870300000|2024-02-14 00:25:00|10710.8|10709.9|10711.9|10711|10712.4|10711.5|10710.8|10709.9|84
1707870600000|2024-02-14 00:30:00|10712|10711.1|10712.4|10711.5|10713.6|10712.7|10712|10711.1|72
1707870900000|2024-02-14 00:35:00|10712.3|10711.4|10711.8|10710.9|10712.5|10711.6|10711.3|10710.4|69
1707871200000|2024-02-14 00:40:00|10711.9|10711|10711.9|10711|10712|10711.3|10710.8|10709.9|61
1707871500000|2024-02-14 00:45:00|10712|10711.1|10713.4|10712.5|10713.5|10712.6|10711.5|10710.6|98
1707871800000|2024-02-14 00:50:00|10713.5|10712.6|10714.5|10713.6|10714.6|10714|10712.3|10711.7|91
1707872100000|2024-02-14 00:55:00|10714.4|10713.5|10708.4|10707.5|10715|10714.1|10708.3|10707.4|154
1707872400000|2024-02-14 01:00:00|10708.3|10707.4|10704.7|10704.1|10708.4|10707.7|10703.7|10703.1|231
1707872700000|2024-02-14 01:05:00|10705.1|10704.5|10709.4|10708.5|10709.5|10708.6|10705.1|10704.5|182
1707873000000|2024-02-14 01:10:00|10709.5|10708.6|10706.5|10705.9|10710|10709.1|10705.9|10705.3|116
1707873300000|2024-02-14 01:15:00|10706.3|10705.7|10706.6|10706|10706.9|10706.3|10705|10704.4|119
1707873600000|2024-02-14 01:20:00|10706.7|10706.1|10705.7|10705.1|10707.4|10706.8|10704.8|10704.2|119
1707873900000|2024-02-14 01:25:00|10705.8|10705.2|10707.5|10706.9|10707.9|10707|10705.7|10705.1|100
1707874200000|2024-02-14 01:30:00|10707.2|10706.6|10707.5|10706.9|10707.7|10706.9|10706.5|10705.9|117
1707874500000|2024-02-14 01:35:00|10707.4|10706.8|10708.7|10708.1|10708.7|10708.1|10706.7|10706.1|81
1707874800000|2024-02-14 01:40:00|10708.8|10708.2|10710.2|10709.6|10711.2|10710.6|10708.8|10708.2|85
1707875100000|2024-02-14 01:45:00|10710.3|10709.7|10709.8|10709.2|10710.6|10710|10708.6|10708|100
1707875400000|2024-02-14 01:50:00|10709.7|10709.1|10711.9|10711|10712.1|10711.2|10709.6|10709|107
1707875700000|2024-02-14 01:55:00|10712.3|10711.4|10712.2|10711.3|10712.8|10711.9|10711.8|10710.9|150
1707876000000|2024-02-14 02:00:00|10712.1|10711.2|10713.7|10712.8|10713.9|10713|10711.6|10710.7|120
1707876300000|2024-02-14 02:05:00|10713.4|10712.5|10712.8|10711.9|10713.5|10712.9|10712|10711.1|80
1707876600000|2024-02-14 02:10:00|10712.9|10712|10712.8|10711.9|10713.8|10712.9|10712.6|10711.7|112
1707876900000|2024-02-14 02:15:00|10712.9|10712|10714|10713.1|10714.4|10713.6|10712.7|10711.8|95
1707877200000|2024-02-14 02:20:00|10714.1|10713.2|10712.9|10712|10714.4|10713.5|10712.8|10712|82
1707877500000|2024-02-14 02:25:00|10713|10712.1|10712.9|10712|10713.6|10712.7|10712.7|10711.8|64
1707877800000|2024-02-14 02:30:00|10712.8|10711.9|10712.2|10711.3|10712.8|10711.9|10711.3|10710.6|71
1707878100000|2024-02-14 02:35:00|10712.1|10711.2|10710.8|10709.9|10712.1|10711.2|10710.5|10709.6|78
1707878400000|2024-02-14 02:40:00|10710.6|10710|10710.2|10709.6|10710.7|10710.1|10709.2|10708.3|83
1707878700000|2024-02-14 02:45:00|10710.1|10709.5|10710.5|10709.9|10710.5|10709.9|10709.9|10709.3|76
1707879000000|2024-02-14 02:50:00|10710.6|10709.7|10710.4|10709.5|10710.6|10710|10709.5|10708.8|81
1707879300000|2024-02-14 02:55:00|10710.3|10709.4|10710.2|10709.3|10710.8|10709.9|10709.6|10708.9|105
1707879600000|2024-02-14 03:00:00|10710|10709.4|10710.3|10709.4|10710.6|10710|10708.6|10708|72
1707879900000|2024-02-14 03:05:00|10710.2|10709.3|10709.9|10709.3|10710.3|10709.7|10709.5|10708.9|35
1707880200000|2024-02-14 03:10:00|10709.7|10709.1|10710|10709.4|10710.2|10709.6|10709.3|10708.7|61
1707880500000|2024-02-14 03:15:00|10709.6|10709|10709.2|10708.6|10710.1|10709.5|10709|10708.4|65
1707880800000|2024-02-14 03:20:00|10709.3|10708.7|10710.1|10709.5|10710.2|10709.6|10709.1|10708.5|60
1707881100000|2024-02-14 03:25:00|10710.2|10709.6|10710.5|10709.9|10711.2|10710.6|10710.1|10709.5|61
1707881400000|2024-02-14 03:30:00|10710.6|10709.7|10711.3|10710.4|10711.4|10710.5|10710.2|10709.3|82
1707881700000|2024-02-14 03:35:00|10711.4|10710.5|10712.7|10711.8|10712.7|10711.8|10710.7|10709.8|99
1707882000000|2024-02-14 03:40:00|10712.8|10711.9|10712.3|10711.4|10713.1|10712.4|10712.2|10711.3|91
1707882300000|2024-02-14 03:45:00|10712.1|10711.2|10714.1|10713.2|10714.2|10713.5|10712.1|10711.2|66
1707882600000|2024-02-14 03:50:00|10714|10713.1|10713.3|10712.4|10714.3|10713.7|10712.7|10712|59
1707882900000|2024-02-14 03:55:00|10713.1|10712.5|10713.1|10712.2|10713.6|10713|10712.8|10712.1|62
1707883200000|2024-02-14 04:00:00|10713|10712.1|10711.9|10711|10714|10713.1|10711.6|10710.7|102
1707883500000|2024-02-14 04:05:00|10712.1|10711.2|10711.6|10710.7|10712.1|10711.2|10711.4|10710.6|56
1707883800000|2024-02-14 04:10:00|10711.7|10710.8|10711|10710.4|10712.2|10711.3|10710.9|10710.3|64
1707884100000|2024-02-14 04:15:00|10711.1|10710.2|10709.9|10709|10711.1|10710.2|10709.8|10708.9|98
1707884400000|2024-02-14 04:20:00|10710.1|10709.2|10710.9|10710.3|10711.1|10710.5|10710.1|10709.2|56
1707884700000|2024-02-14 04:25:00|10710.8|10710.2|10711.9|10711|10712.2|10711.3|10710.5|10709.7|86
1707885000000|2024-02-14 04:30:00|10712|10711.1|10711.9|10711|10712|10711.1|10711.3|10710.4|63
1707885300000|2024-02-14 04:35:00|10712|10711.4|10712.2|10711.3|10712.8|10712|10711.8|10710.9|89
1707885600000|2024-02-14 04:40:00|10712.3|10711.4|10712|10711.4|10713|10712.3|10711.8|10711.2|70
1707885900000|2024-02-14 04:45:00|10712.2|10711.3|10713.7|10713.1|10713.9|10713.1|10712.2|10711.3|46
1707886200000|2024-02-14 04:50:00|10713.6|10713|10713.6|10713|10713.8|10713.1|10713.3|10712.4|58
1707886500000|2024-02-14 04:55:00|10713.4|10712.8|10714.8|10714.2|10715.1|10714.3|10712.8|10711.9|78
1707886800000|2024-02-14 05:00:00|10714.9|10714.3|10714.8|10714.2|10715.2|10714.4|10713.8|10712.9|101
1707887100000|2024-02-14 05:05:00|10714.7|10714.1|10713.2|10712.3|10715.2|10714.3|10713|10712.3|93
1707887400000|2024-02-14 05:10:00|10713.3|10712.4|10712.3|10711.4|10713.3|10712.4|10712.1|10711.4|63
1707887700000|2024-02-14 05:15:00|10712.4|10711.5|10713.2|10712.6|10714|10713.1|10712.2|10711.3|89
1707888000000|2024-02-14 05:20:00|10713.3|10712.7|10712.9|10712|10713.6|10713|10712.9|10712|39
1707888300000|2024-02-14 05:25:00|10712.8|10711.9|10713.9|10713|10714.1|10713.2|10712.7|10711.8|61
1707888600000|2024-02-14 05:30:00|10713.8|10712.9|10714.5|10713.6|10715|10714.1|10713.3|10712.4|61
1707888900000|2024-02-14 05:35:00|10714.4|10713.5|10715.2|10714.3|10715.5|10714.6|10713.9|10713|72
1707889200000|2024-02-14 05:40:00|10715.1|10714.5|10714.7|10714.1|10715.1|10714.5|10714|10713.3|64
1707889500000|2024-02-14 05:45:00|10714.6|10714|10714.3|10713.4|10714.7|10714.1|10714.2|10713.3|56
1707889800000|2024-02-14 05:50:00|10714.4|10713.5|10714.4|10713.5|10714.8|10714.1|10714|10713.3|30
1707890100000|2024-02-14 05:55:00|10714.3|10713.4|10714.6|10713.7|10714.9|10714|10713.3|10712.4|109
1707890400000|2024-02-14 06:00:00|10714.5|10713.6|10715.2|10714.6|10715.8|10715.2|10714.3|10713.6|57
1707890700000|2024-02-14 06:05:00|10715.3|10714.7|10716.3|10715.7|10716.3|10715.7|10714.5|10713.9|83
1707891000000|2024-02-14 06:10:00|10716.2|10715.6|10716.4|10715.5|10716.5|10715.6|10715.3|10714.4|91
1707891300000|2024-02-14 06:15:00|10716.8|10715.9|10716.6|10715.7|10717|10716.1|10716.1|10715.2|88
1707891600000|2024-02-14 06:20:00|10716.7|10715.8|10715.8|10715.2|10717.2|10716.5|10715.8|10715.2|81
1707891900000|2024-02-14 06:25:00|10715.7|10715.1|10715.8|10715.2|10716.1|10715.5|10715.5|10714.9|39
1707892200000|2024-02-14 06:30:00|10715.9|10715.3|10716.6|10715.7|10716.7|10716|10715.2|10714.5|100
1707892500000|2024-02-14 06:35:00|10716.5|10715.6|10718.2|10717.3|10718.3|10717.6|10716.3|10715.4|68
1707892800000|2024-02-14 06:40:00|10718|10717.1|10718.8|10718.2|10719.2|10718.4|10717.9|10717|74
1707893100000|2024-02-14 06:45:00|10718.9|10717.9|10718|10717.1|10719.1|10718.3|10718|10717.1|55
1707893400000|2024-02-14 06:50:00|10718.1|10717.2|10717.8|10717.2|10718.9|10718|10717.8|10717.1|69
1707893700000|2024-02-14 06:55:00|10718|10717.1|10716.9|10716|10718.3|10717.4|10714.6|10713.7|161
1707894000000|2024-02-14 07:00:00|10716.4|10715.5|10710.2|10709.3|10717.9|10717|10706.6|10705.7|676
1707894300000|2024-02-14 07:05:00|10710|10709.1|10709.7|10708.8|10710|10709.1|10706.4|10705.5|478
1707894600000|2024-02-14 07:10:00|10709.8|10708.9|10713.4|10712.5|10714|10713.1|10709.6|10708.7|381
1707894900000|2024-02-14 07:15:00|10713.3|10712.4|10711|10710.1|10714.3|10713.4|10710.1|10709.2|348
1707895200000|2024-02-14 07:20:00|10711.1|10710.2|10709.4|10708.5|10711.4|10710.5|10708|10707.1|320
1707895500000|2024-02-14 07:25:00|10709.3|10708.4|10707.9|10707|10711|10710.1|10707.9|10707|274
1707895800000|2024-02-14 07:30:00|10707.8|10706.9|10706.8|10705.9|10708.4|10707.5|10705.8|10704.9|368
1707896100000|2024-02-14 07:35:00|10706.9|10706|10706|10705.1|10708.2|10707.3|10705.9|10705|272
1707896400000|2024-02-14 07:40:00|10706.1|10705.2|10710.3|10709.4|10710.3|10709.4|10705.7|10704.8|268
1707896700000|2024-02-14 07:45:00|10710.2|10709.3|10712.9|10712|10713.4|10712.5|10710.2|10709.3|231
1707897000000|2024-02-14 07:50:00|10712.8|10711.9|10713.2|10712.3|10716.7|10715.8|10712.5|10711.6|361
1707897300000|2024-02-14 07:55:00|10713.1|10712.2|10708.1|10707.2|10713.2|10712.3|10707.6|10706.7|306
1707897600000|2024-02-14 08:00:00|10708.2|10707.3|10703.3|10702.4|10708.7|10707.8|10702.8|10701.9|470
1707897900000|2024-02-14 08:05:00|10703.4|10702.5|10704.3|10703.4|10705.2|10704.3|10699.9|10699|417
1707898200000|2024-02-14 08:10:00|10704|10703.1|10701.7|10700.8|10704.1|10703.2|10700.4|10699.5|431
1707898500000|2024-02-14 08:15:00|10701.8|10700.9|10702.3|10701.4|10703.9|10703|10698.8|10697.9|321
1707898800000|2024-02-14 08:20:00|10702.6|10701.7|10701.2|10700.3|10703.4|10702.5|10698.4|10697.5|363
1707899100000|2024-02-14 08:25:00|10701.4|10700.5|10699.7|10698.8|10702.5|10701.6|10697.9|10697|381
1707899400000|2024-02-14 08:30:00|10699.8|10698.9|10697|10696.1|10700.5|10699.6|10696.5|10695.6|361
1707899700000|2024-02-14 08:35:00|10697.5|10696.6|10701.2|10700.3|10701.2|10700.3|10695.4|10694.5|352
1707900000000|2024-02-14 08:40:00|10701.1|10700.2|10705.8|10704.9|10706.5|10705.6|10701.1|10700.2|359
1707900300000|2024-02-14 08:45:00|10705.7|10704.8|10704.5|10703.6|10705.7|10704.8|10701.5|10700.6|339
1707900600000|2024-02-14 08:50:00|10704.6|10703.7|10703|10702.1|10707.1|10706.2|10702.5|10701.6|330
1707900900000|2024-02-14 08:55:00|10702.8|10701.9|10702.7|10701.8|10703.6|10702.7|10701.2|10700.3|357
1707901200000|2024-02-14 09:00:00|10702.8|10701.9|10703.6|10702.7|10703.8|10702.9|10701.3|10700.4|333
1707901500000|2024-02-14 09:05:00|10703.7|10702.8|10704.7|10703.8|10705.8|10704.9|10702.2|10701.3|304
1707901800000|2024-02-14 09:10:00|10704.8|10703.9|10700.7|10699.8|10705.7|10704.8|10700.3|10699.4|265
1707902100000|2024-02-14 09:15:00|10700.6|10699.7|10698.8|10697.9|10702.8|10701.9|10698.5|10697.6|271
1707902400000|2024-02-14 09:20:00|10698.7|10697.8|10704.4|10703.5|10705|10704.1|10696.8|10695.9|325
1707902700000|2024-02-14 09:25:00|10704.5|10703.6|10703.6|10702.7|10705.8|10704.9|10702.5|10701.6|352
1707903000000|2024-02-14 09:30:00|10703.5|10702.6|10702.6|10701.7|10706.3|10705.4|10701.7|10700.8|261
1707903300000|2024-02-14 09:35:00|10702.7|10701.8|10701.9|10701|10703.4|10702.5|10700.5|10699.6|272
1707903600000|2024-02-14 09:40:00|10701.8|10700.9|10699.1|10698.2|10704.1|10703.2|10698.9|10698|336
1707903900000|2024-02-14 09:45:00|10699|10698.1|10701.6|10700.7|10702|10701.1|10698.3|10697.4|350
1707904200000|2024-02-14 09:50:00|10701.7|10700.8|10699.5|10698.6|10702.4|10701.5|10699|10698.1|319
1707904500000|2024-02-14 09:55:00|10699.6|10698.7|10700.7|10699.8|10700.9|10700|10699.5|10698.6|209
1707904800000|2024-02-14 10:00:00|10700.6|10699.7|10701.3|10700.4|10701.3|10700.4|10698.3|10697.4|238
1707905100000|2024-02-14 10:05:00|10701.2|10700.3|10700.5|10699.6|10702.4|10701.5|10699.5|10698.7|283
1707905400000|2024-02-14 10:10:00|10700.6|10699.7|10699.9|10699|10702.4|10701.5|10698.7|10697.8|260
1707905700000|2024-02-14 10:15:00|10699.7|10698.8|10698.3|10697.4|10700.7|10699.8|10697.5|10696.6|265
1707906000000|2024-02-14 10:20:00|10698.4|10697.5|10699.9|10699|10701.4|10700.5|10696.9|10696|199
1707906300000|2024-02-14 10:25:00|10699.7|10698.8|10699.5|10698.6|10701.6|10700.7|10698.8|10697.9|237
1707906600000|2024-02-14 10:30:00|10699.4|10698.5|10699.6|10698.7|10700.1|10699.2|10697|10696.1|270
1707906900000|2024-02-14 10:35:00|10699.5|10698.6|10700.3|10699.4|10701.9|10701.1|10699.2|10698.3|200
1707907200000|2024-02-14 10:40:00|10700.4|10699.5|10701.4|10700.5|10701.5|10700.6|10698.9|10698|172
1707907500000|2024-02-14 10:45:00|10701.3|10700.4|10700.9|10700|10702|10701.1|10699.1|10698.2|221
1707907800000|2024-02-14 10:50:00|10700.8|10699.9|10699.9|10699|10701.2|10700.3|10699.5|10698.6|199
1707908100000|2024-02-14 10:55:00|10700|10699.1|10704.1|10703.2|10704.9|10704|10700|10699.1|248
1707908400000|2024-02-14 11:00:00|10704.2|10703.3|10703.9|10703|10704.9|10704|10703|10702.1|255
1707908700000|2024-02-14 11:05:00|10703.8|10702.9|10701.7|10700.8|10703.9|10703|10700.2|10699.3|184
1707909000000|2024-02-14 11:10:00|10701.8|10700.9|10701.3|10700.4|10703.3|10702.4|10700.8|10699.9|284
1707909300000|2024-02-14 11:15:00|10701.4|10700.5|10700.7|10699.8|10702.9|10702|10700.7|10699.8|213
1707909600000|2024-02-14 11:20:00|10700.8|10699.9|10700.3|10699.4|10700.9|10700|10699|10698.1|227
1707909900000|2024-02-14 11:25:00|10700.2|10699.3|10699.9|10699|10700.5|10699.6|10697.6|10696.7|262
1707910200000|2024-02-14 11:30:00|10699.8|10698.9|10702.9|10702|10703.9|10703|10698.2|10697.3|262
1707910500000|2024-02-14 11:35:00|10703|10702.1|10703.6|10702.7|10705|10704.1|10701.7|10700.8|243
1707910800000|2024-02-14 11:40:00|10703.7|10702.8|10705.1|10704.2|10706.9|10706|10702.6|10701.7|284
1707911100000|2024-02-14 11:45:00|10705|10704.1|10703.9|10703|10706.8|10705.9|10703.7|10702.8|232
1707911400000|2024-02-14 11:50:00|10703.8|10702.9|10704.5|10703.6|10705.3|10704.4|10703|10702.1|175
1707911700000|2024-02-14 11:55:00|10704.6|10703.7|10708.3|10707.4|10710.9|10710|10704.6|10703.7|348
1707912000000|2024-02-14 12:00:00|10708.4|10707.5|10707.4|10706.5|10710.4|10709.5|10706.7|10705.8|246
1707912300000|2024-02-14 12:05:00|10707.5|10706.6|10709.3|10708.4|10709.9|10709|10707.3|10706.4|185
1707912600000|2024-02-14 12:10:00|10709.1|10708.2|10710.6|10709.7|10710.9|10710|10707.8|10706.9|195
1707912900000|2024-02-14 12:15:00|10710.5|10709.6|10708.9|10708|10710.6|10709.7|10706.8|10705.9|250
1707913200000|2024-02-14 12:20:00|10708.8|10707.9|10705.9|10705|10709.3|10708.4|10705.2|10704.3|233
1707913500000|2024-02-14 12:25:00|10705.8|10704.9|10703.9|10703|10705.9|10705|10703.5|10702.6|208
1707913800000|2024-02-14 12:30:00|10703.8|10702.9|10704.8|10703.9|10705.9|10705|10703.4|10702.5|242
1707914100000|2024-02-14 12:35:00|10704.9|10704|10703.3|10702.4|10705.9|10705|10703.3|10702.4|216
1707914400000|2024-02-14 12:40:00|10703.2|10702.3|10703.6|10702.7|10704.4|10703.5|10701.6|10700.7|252
1707914700000|2024-02-14 12:45:00|10703.7|10702.8|10702.1|10701.2|10705.5|10704.6|10702.1|10701.2|198
1707915000000|2024-02-14 12:50:00|10702.2|10701.3|10705.7|10704.8|10706.4|10705.5|10701.8|10700.9|220
1707915300000|2024-02-14 12:55:00|10705.9|10705|10706.3|10705.4|10707.5|10706.6|10705.4|10704.5|384
1707915600000|2024-02-14 13:00:00|10706.4|10705.5|10710.9|10710|10712.3|10711.4|10706.4|10705.5|484
1707915900000|2024-02-14 13:05:00|10711|10710.1|10713.7|10712.8|10713.7|10712.8|10709.4|10708.5|407
1707916200000|2024-02-14 13:10:00|10713.8|10712.9|10713.5|10712.9|10715.1|10714.5|10712.2|10711.3|350
1707916500000|2024-02-14 13:15:00|10713.6|10713|10712.7|10712.1|10714|10713.4|10710.3|10709.7|384
1707916800000|2024-02-14 13:20:00|10712.5|10711.9|10712.8|10712.2|10713.4|10712.8|10709.8|10709.1|466
1707917100000|2024-02-14 13:25:00|10712.5|10711.9|10711.8|10710.9|10715.2|10714.3|10709.2|10708.6|519
1707917400000|2024-02-14 13:30:00|10711.7|10710.8|10713.1|10712.2|10715.3|10714.6|10710.4|10709.7|476
1707917700000|2024-02-14 13:35:00|10713|10712.1|10715.6|10715|10717.1|10716.5|10711.2|10710.5|448
1707918000000|2024-02-14 13:40:00|10715.5|10714.9|10714.7|10714.1|10715.8|10715.2|10712.3|10711.7|431
1707918300000|2024-02-14 13:45:00|10714.8|10714.2|10709.1|10708.5|10715.4|10714.8|10709.1|10708.4|337
1707918600000|2024-02-14 13:50:00|10709|10708.4|10708.7|10708.1|10709.5|10708.9|10707.3|10706.7|279
1707918900000|2024-02-14 13:55:00|10708.8|10708.2|10709.1|10708.5|10710.3|10709.7|10707|10706.4|414
1707919200000|2024-02-14 14:00:00|10709|10708.4|10707.5|10706.9|10711.9|10711.2|10707|10706.3|394
1707919500000|2024-02-14 14:05:00|10708.1|10707.5|10710.4|10709.8|10712.5|10711.9|10707.4|10706.8|377
1707919800000|2024-02-14 14:10:00|10710.7|10710.1|10710.7|10710.1|10713.4|10712.8|10709.9|10709.3|337
1707920100000|2024-02-14 14:15:00|10710.6|10710|10709.5|10708.9|10710.7|10710.1|10707.5|10706.9|340
1707920400000|2024-02-14 14:20:00|10709.4|10708.8|10712.3|10711.7|10712.7|10712.1|10707.2|10706.6|415
1707920700000|2024-02-14 14:25:00|10712.2|10711.6|10713.2|10712.6|10715.3|10714.7|10711.6|10711|389
1707921000000|2024-02-14 14:30:00|10713.1|10712.5|10716.8|10716.2|10720.4|10719.7|10713|10712.4|853
1707921300000|2024-02-14 14:35:00|10716.9|10716.3|10717.4|10716.5|10718|10717.3|10714.8|10714.2|511
1707921600000|2024-02-14 14:40:00|10717.7|10716.8|10720.1|10719.2|10721.7|10720.8|10717.4|10716.5|514
1707921900000|2024-02-14 14:45:00|10720.2|10719.3|10720.4|10719.8|10723.5|10722.8|10719.7|10719.1|384
1707922200000|2024-02-14 14:50:00|10720.3|10719.7|10715.3|10714.7|10720.7|10720.1|10714.4|10713.8|424
1707922500000|2024-02-14 14:55:00|10715.4|10714.8|10716.5|10715.9|10717.2|10716.3|10713.5|10712.9|377
1707922800000|2024-02-14 15:00:00|10716.4|10715.8|10721.9|10721|10722.6|10722|10713.7|10713.1|459
1707923100000|2024-02-14 15:05:00|10721.8|10720.9|10715.3|10714.4|10723.1|10722.5|10714.7|10713.8|452
1707923400000|2024-02-14 15:10:00|10715.5|10714.6|10715.2|10714.6|10717|10716.4|10713.6|10712.9|426
1707923700000|2024-02-14 15:15:00|10715.4|10714.8|10719.4|10718.8|10720.1|10719.5|10714.2|10713.6|402
1707924000000|2024-02-14 15:20:00|10719.3|10718.7|10724.5|10723.6|10725.1|10724.5|10719.3|10718.7|448
1707924300000|2024-02-14 15:25:00|10724.6|10723.7|10722.3|10721.7|10724.8|10723.9|10720.9|10720.3|396
1707924600000|2024-02-14 15:30:00|10722.4|10721.8|10721.6|10721|10725.5|10724.8|10721.1|10720.5|289
1707924900000|2024-02-14 15:35:00|10721.5|10720.9|10722.6|10722|10723.3|10722.7|10720.3|10719.7|308
1707925200000|2024-02-14 15:40:00|10722.7|10722.1|10721.2|10720.6|10722.8|10722.2|10717.6|10717|340
1707925500000|2024-02-14 15:45:00|10721.1|10720.5|10720.6|10720|10722.6|10722|10718.3|10717.7|360
1707925800000|2024-02-14 15:50:00|10720.5|10719.9|10722.3|10721.7|10722.5|10721.9|10719.4|10718.8|383
1707926100000|2024-02-14 15:55:00|10722.4|10721.8|10721.6|10721|10724|10723.4|10720.8|10720.2|423
1707926400000|2024-02-14 16:00:00|10721.1|10720.5|10722.3|10721.7|10723.1|10722.4|10719.6|10719|346
1707926700000|2024-02-14 16:05:00|10722.4|10721.8|10726.4|10725.8|10726.5|10725.9|10722.3|10721.5|367
1707927000000|2024-02-14 16:10:00|10726.5|10725.9|10725.1|10724.5|10728.6|10728|10724.7|10724.1|299
1707927300000|2024-02-14 16:15:00|10725|10724.4|10726.2|10725.6|10728.9|10728.3|10724.9|10724.3|304
1707927600000|2024-02-14 16:20:00|10726.1|10725.5|10726.9|10726|10728.2|10727.5|10725.2|10724.6|310
1707927900000|2024-02-14 16:25:00|10727|10726.1|10728.2|10727.6|10729.1|10728.5|10725.4|10724.7|252
1707928200000|2024-02-14 16:30:00|10728.3|10727.7|10729.2|10728.6|10730.4|10729.8|10728.3|10727.7|297
1707928500000|2024-02-14 16:35:00|10729.3|10728.7|10730.5|10729.6|10730.7|10729.9|10728.2|10727.6|276
1707928800000|2024-02-14 16:40:00|10730.6|10729.7|10727.2|10726.6|10731.3|10730.4|10727.2|10726.6|251
1707929100000|2024-02-14 16:45:00|10727.3|10726.7|10730.7|10730.1|10731|10730.4|10726.6|10726|245
1707929400000|2024-02-14 16:50:00|10730.8|10730.2|10733.7|10733.1|10733.9|10733.3|10730.3|10729.7|218
1707929700000|2024-02-14 16:55:00|10733.6|10733|10734.3|10733.7|10734.8|10734.2|10733.5|10732.9|183
1707930000000|2024-02-14 17:00:00|10734.2|10733.6|10729.2|10728.6|10734.3|10733.7|10729.2|10728.6|280
1707930300000|2024-02-14 17:05:00|10729.3|10728.7|10730.4|10729.8|10730.8|10730.2|10728.5|10727.9|261
1707930600000|2024-02-14 17:10:00|10730.3|10729.7|10730.4|10729.8|10730.9|10730.3|10729.1|10728.2|249
1707930900000|2024-02-14 17:15:00|10730.3|10729.7|10730.9|10730.3|10731.1|10730.5|10728.4|10727.8|234
1707931200000|2024-02-14 17:20:00|10731|10730.4|10731.2|10730.6|10731.5|10730.9|10728.9|10728.3|248
1707931500000|2024-02-14 17:25:00|10731.4|10730.8|10731.8|10731.2|10731.8|10731.2|10729.8|10729.2|174
1707931800000|2024-02-14 17:30:00|10731.6|10731|10729.4|10728.8|10732|10731.4|10729.2|10728.6|161
1707932100000|2024-02-14 17:35:00|10729.3|10728.7|10729.6|10729|10730.3|10729.7|10728.2|10727.4|125
1707932400000|2024-02-14 17:40:00|10729.5|10728.9|10731|10730.4|10732|10731.1|10729.4|10728.8|191
1707932700000|2024-02-14 17:45:00|10731.1|10730.5|10732.7|10732.1|10733.3|10732.7|10730.5|10729.9|186
1707933000000|2024-02-14 17:50:00|10732.8|10732.2|10731.2|10730.6|10733.2|10732.6|10730.6|10730|146
1707933300000|2024-02-14 17:55:00|10731.3|10730.7|10731.1|10730.5|10731.8|10731.2|10730.6|10730|137
1707933600000|2024-02-14 18:00:00|10731|10730.4|10732.8|10732.2|10734.2|10733.6|10730.4|10729.8|198
1707933900000|2024-02-14 18:05:00|10732.9|10732.3|10730|10729.4|10733.1|10732.5|10729.9|10729.3|170
1707934200000|2024-02-14 18:10:00|10729.9|10729.3|10728.1|10727.5|10730|10729.4|10727.5|10726.9|200
1707934500000|2024-02-14 18:15:00|10728.2|10727.3|10727.9|10727.3|10729.4|10728.8|10727.4|10726.7|219
1707934800000|2024-02-14 18:20:00|10728|10727.4|10726.7|10726.1|10728.6|10728|10726.4|10725.5|209
1707935100000|2024-02-14 18:25:00|10726.9|10726.3|10727.5|10726.9|10727.5|10726.9|10726.3|10725.7|148
1707935400000|2024-02-14 18:30:00|10727.6|10727|10729.9|10729|10729.9|10729|10727.3|10726.7|145
1707935700000|2024-02-14 18:35:00|10729.8|10728.9|10731.6|10731|10732.2|10731.6|10729.4|10728.7|182
1707936000000|2024-02-14 18:40:00|10731.7|10731.1|10730.3|10729.7|10731.7|10731.1|10729.8|10729.2|180
1707936300000|2024-02-14 18:45:00|10730.4|10729.8|10730.9|10730.3|10731.5|10730.9|10730.2|10729.6|128
1707936600000|2024-02-14 18:50:00|10730.8|10730.2|10728.8|10728.2|10731.3|10730.4|10728.8|10728|148
1707936900000|2024-02-14 18:55:00|10728.9|10728|10727.3|10726.7|10729.4|10728.8|10727|10726.4|145
1707937200000|2024-02-14 19:00:00|10727.2|10726.6|10727.5|10726.9|10728.1|10727.5|10726.3|10725.6|153
1707937500000|2024-02-14 19:05:00|10727.4|10726.8|10727.4|10726.8|10727.9|10727.3|10726.4|10725.8|176
1707937800000|2024-02-14 19:10:00|10727.5|10726.9|10728.6|10727.7|10729.2|10728.6|10726.9|10726.2|192
1707938100000|2024-02-14 19:15:00|10728.5|10727.6|10728|10727.4|10729.8|10729.2|10727.9|10727.2|214
1707938400000|2024-02-14 19:20:00|10728.1|10727.5|10728|10727.4|10729.3|10728.7|10727.9|10727.3|148
1707938700000|2024-02-14 19:25:00|10727.9|10727.3|10728.3|10727.7|10728.9|10728.3|10726.9|10726.3|150
1707939000000|2024-02-14 19:30:00|10728.4|10727.8|10728.5|10727.9|10729.4|10728.8|10728.3|10727.7|146
1707939300000|2024-02-14 19:35:00|10728.6|10728|10728.5|10727.9|10729.7|10729|10728.2|10727.6|131
1707939600000|2024-02-14 19:40:00|10728.6|10728|10726.9|10726.3|10728.9|10728.3|10726.7|10726|137
1707939900000|2024-02-14 19:45:00|10726.8|10726.2|10727.4|10726.8|10727.5|10726.9|10725.9|10725.3|107
1707940200000|2024-02-14 19:50:00|10727.5|10726.9|10728.2|10727.3|10728.2|10727.6|10726.9|10726.2|137
1707940500000|2024-02-14 19:55:00|10728|10727.4|10728.5|10727.9|10729.2|10728.6|10727.9|10727.1|132
1707940800000|2024-02-14 20:00:00|10728.6|10728|10728.5|10727.9|10729.1|10728.5|10727.5|10726.6|178
1707941100000|2024-02-14 20:05:00|10728.4|10727.8|10728.7|10728.1|10729.3|10728.5|10727.8|10727|177
1707941400000|2024-02-14 20:10:00|10728.8|10728.2|10727.1|10726.5|10728.8|10728.2|10727|10726.4|115
1707941700000|2024-02-14 20:15:00|10727.4|10726.8|10726.7|10726.1|10727.6|10727|10726.4|10725.8|119
1707942000000|2024-02-14 20:20:00|10726.6|10726|10726.6|10726|10727.5|10726.8|10726.4|10725.7|110
1707942300000|2024-02-14 20:25:00|10726.5|10725.9|10727.4|10726.8|10728.1|10727.3|10726.5|10725.9|128
1707942600000|2024-02-14 20:30:00|10727.6|10727|10727.7|10726.8|10728.3|10727.4|10726.8|10726|230
1707942900000|2024-02-14 20:35:00|10727.8|10726.9|10728.5|10727.9|10728.9|10728.3|10727.3|10726.7|223
1707943200000|2024-02-14 20:40:00|10728.6|10728|10728.4|10727.8|10728.8|10728.2|10727.5|10726.9|140
1707943500000|2024-02-14 20:45:00|10728.5|10727.9|10727.8|10727.2|10728.7|10727.9|10727.4|10726.7|154
1707943800000|2024-02-14 20:50:00|10727.9|10727.3|10728.1|10727.5|10728.2|10727.6|10726.9|10726.3|170
1707944100000|2024-02-14 20:55:00|10728.2|10727.6|10728|10727.4|10729.2|10728.6|10727.6|10726.8|209
1707944400000|2024-02-14 21:00:00|10727.8|10726.9|10726.6|10725.7|10727.9|10727.3|10726|10725.1|160
1707944700000|2024-02-14 21:05:00|10726.7|10725.8|10727.3|10726.4|10728|10727.1|10726.4|10725.5|56
1707945000000|2024-02-14 21:10:00|10727.2|10726.3|10727.2|10726.3|10727.2|10726.3|10726.1|10725.2|80
1707945300000|2024-02-14 21:15:00|10727.3|10726.4|10727.4|10726.8|10727.7|10726.8|10726.9|10726.3|66
1707945600000|2024-02-14 21:20:00|10727.3|10726.7|10727.1|10726.5|10727.7|10726.9|10727|10726.4|58
1707945900000|2024-02-14 21:25:00|10727|10726.4|10727.2|10726.3|10727.3|10726.5|10726.7|10726.1|49
1707946200000|2024-02-14 21:30:00|10727.1|10726.2|10727.5|10726.9|10727.8|10727|10727.1|10726.2|33
1707946500000|2024-02-14 21:35:00|10727.6|10727|10727.7|10726.8|10728.4|10727.7|10727.6|10726.7|45
1707946800000|2024-02-14 21:40:00|10727.6|10726.7|10727.8|10726.9|10728.2|10727.3|10727.6|10726.7|160
1707947100000|2024-02-14 21:45:00|10727.7|10726.8|10728|10727.1|10728.9|10728|10727.5|10726.6|97
1707947400000|2024-02-14 21:50:00|10727.9|10727|10728.3|10727.4|10728.7|10727.9|10727.6|10726.7|65
1707947700000|2024-02-14 21:55:00|10728.6|10727.1|10729.6|10724.6|10729.9|10727.1|10728.1|10724.6|235
1707948000000|2024-02-14 22:00:00|10729.7|10724.8|10730.8|10725|10730.8|10725|10729.5|10724.1|18
1707948300000|2024-02-14 22:05:00|10731|10724.4|10730.7|10724.1|10732|10726.1|10730.2|10723.6|27
1707948600000|2024-02-14 22:10:00|10730.8|10724.2|10730.7|10724.1|10730.8|10724.2|10730.7|10724.1|10
1707948900000|2024-02-14 22:15:00|10730.8|10724.2|10730.9|10724.3|10730.9|10724.3|10730.3|10723.7|33
1707949200000|2024-02-14 22:20:00|10731|10724.4|10730.9|10726.2|10731.3|10726.2|10730.6|10724|10
1707949500000|2024-02-14 22:25:00|10731|10726.3|10730.9|10726.3|10731|10726.3|10730.8|10725.7|15
1707949800000|2024-02-14 22:30:00|10731|10726.4|10730.7|10726.3|10731|10726.4|10730.6|10726.3|22
1707950100000|2024-02-14 22:35:00|10730.5|10726.2|10730.3|10726.2|10730.5|10726.3|10730.3|10726.2|5
1707950400000|2024-02-14 22:40:00|10730.4|10726.1|10730.3|10725.9|10730.4|10726.1|10730|10725.6|13
1707950700000|2024-02-14 22:45:00|10730.4|10726.1|10730.6|10726.1|10730.8|10726.2|10730.4|10725.9|20
1707951000000|2024-02-14 22:50:00|10730.7|10726|10730.2|10725.8|10730.7|10726.1|10729.8|10725.4|57
1707951300000|2024-02-14 22:55:00|10730.3|10725.9|10729.4|10725.3|10730.8|10726|10729.4|10723.8|68
1707951600000|2024-02-14 23:00:00|10729.8|10725.2|10730.8|10729.3|10731.6|10729.4|10729.4|10723.8|131
1707951900000|2024-02-14 23:05:00|10730.5|10729.6|10730.9|10730|10731.4|10730.4|10730.3|10729.4|33
1707952200000|2024-02-14 23:10:00|10731|10730.1|10730.9|10730|10731.4|10730.5|10730.9|10730|21
1707952500000|2024-02-14 23:15:00|10731.2|10730.3|10730.9|10730|10731.4|10730.5|10730.4|10729.5|44
1707952800000|2024-02-14 23:20:00|10731|10730.1|10730.8|10729.9|10731|10730.1|10730.7|10729.8|33
1707953100000|2024-02-14 23:25:00|10730.7|10729.8|10730.9|10730|10731|10730.1|10730.4|10729.5|53
1707953400000|2024-02-14 23:30:00|10731|10730.1|10731.7|10730.8|10731.8|10730.9|10730.9|10730|47
1707953700000|2024-02-14 23:35:00|10731.6|10730.7|10731.9|10731|10732|10731.1|10731.6|10730.7|29
1707954000000|2024-02-14 23:40:00|10731.8|10730.9|10732|10731.1|10732|10731.1|10731.8|10730.9|27
1707954300000|2024-02-14 23:45:00|10731.9|10731|10731.5|10730.6|10732.3|10731.4|10731.5|10730.6|33
1707954600000|2024-02-14 23:50:00|10731.4|10730.5|10731.9|10731|10732.5|10731.6|10731.3|10730.4|46
1707954900000|2024-02-14 23:55:00|10731.7|10730.8|10732.6|10731.7|10732.9|10732|10731.5|10730.6|56
1707955200000|2024-02-15 00:00:00|10732.7|10731.8|10732.8|10731.9|10733.2|10732.3|10732.5|10731.6|64
1707955500000|2024-02-15 00:05:00|10732.6|10731.7|10734|10733.1|10734|10733.1|10732.6|10731.7|50
1707955800000|2024-02-15 00:10:00|10733.6|10732.7|10733|10732.1|10734.1|10733.2|10732.9|10732|47
1707956100000|2024-02-15 00:15:00|10733.1|10732.2|10733.4|10732.5|10733.5|10732.6|10732.6|10731.7|51
1707956400000|2024-02-15 00:20:00|10733.5|10732.6|10732.9|10732|10733.5|10732.6|10732.7|10731.8|25
1707956700000|2024-02-15 00:25:00|10732.8|10731.9|10731.9|10731|10733|10732.1|10731.5|10730.6|52
1707957000000|2024-02-15 00:30:00|10731.8|10730.9|10731.8|10731.2|10732.2|10731.6|10729.8|10728.9|171
1707957300000|2024-02-15 00:35:00|10731.9|10731.3|10732.7|10732.1|10732.8|10732.2|10731.7|10731.1|79
1707957600000|2024-02-15 00:40:00|10732.8|10732.2|10733.5|10732.6|10734.2|10733.3|10732.7|10732.1|83
1707957900000|2024-02-15 00:45:00|10733.4|10732.5|10733.5|10732.9|10733.8|10733|10733.1|10732.3|62
1707958200000|2024-02-15 00:50:00|10733.4|10732.8|10734.3|10733.7|10734.5|10733.9|10732.7|10732.1|93
1707958500000|2024-02-15 00:55:00|10734.1|10733.5|10734.5|10733.9|10735.8|10735.2|10734.1|10733.5|78
1707958800000|2024-02-15 01:00:00|10734.4|10733.8|10733.1|10732.2|10735.6|10734.9|10733.1|10732.2|76
1707959100000|2024-02-15 01:05:00|10733.2|10732.3|10731.2|10730.3|10733.5|10732.6|10730.8|10729.9|64
1707959400000|2024-02-15 01:10:00|10731.3|10730.4|10729.9|10729|10731.3|10730.4|10729.3|10728.4|100
1707959700000|2024-02-15 01:15:00|10730|10729.1|10730.3|10729.4|10730.3|10729.4|10729.2|10728.3|99
1707960000000|2024-02-15 01:20:00|10730.2|10729.3|10730.3|10729.4|10730.7|10729.8|10729.5|10728.6|79
1707960300000|2024-02-15 01:25:00|10730.4|10729.5|10727.9|10727|10730.6|10729.7|10727.8|10726.9|84
1707960600000|2024-02-15 01:30:00|10727.7|10727.1|10728.4|10727.8|10729.7|10728.8|10727.6|10726.7|128
1707960900000|2024-02-15 01:35:00|10728.2|10727.6|10727|10726.4|10728.5|10727.7|10726.8|10726.2|101
1707961200000|2024-02-15 01:40:00|10726.9|10726.3|10728.8|10728.2|10729|10728.4|10726.7|10726.1|81
1707961500000|2024-02-15 01:45:00|10728.7|10728.1|10729.6|10728.7|10729.9|10729.2|10728.2|10727.6|58
1707961800000|2024-02-15 01:50:00|10729.7|10728.8|10729.3|10728.7|10730.3|10729.7|10728.7|10728.1|95
1707962100000|2024-02-15 01:55:00|10729.4|10728.8|10728.8|10728.2|10729.7|10729.1|10728.1|10727.5|89
1707962400000|2024-02-15 02:00:00|10728.7|10728.1|10727.7|10727.1|10729|10728.4|10727.1|10726.5|94
1707962700000|2024-02-15 02:05:00|10727.4|10726.8|10727.2|10726.6|10727.4|10726.8|10726.2|10725.6|78
1707963000000|2024-02-15 02:10:00|10727.1|10726.5|10726.7|10726.1|10727.9|10727.3|10726.7|10726.1|64
1707963300000|2024-02-15 02:15:00|10726.6|10726|10727.9|10727|10728.6|10727.8|10726.6|10726|76
1707963600000|2024-02-15 02:20:00|10727.8|10726.9|10727.9|10727.3|10728.3|10727.7|10727.5|10726.7|70
1707963900000|2024-02-15 02:25:00|10727.8|10727.2|10728.5|10727.9|10728.7|10728.1|10727.8|10727.2|49
1707964200000|2024-02-15 02:30:00|10728.4|10727.5|10729.3|10728.7|10729.8|10729|10728.2|10727.4|52
1707964500000|2024-02-15 02:35:00|10729.4|10728.8|10731.9|10731|10732.1|10731.2|10729.4|10728.7|84
1707964800000|2024-02-15 02:40:00|10731.8|10730.9|10730.8|10729.9|10731.8|10731.1|10730.2|10729.3|72
1707965100000|2024-02-15 02:45:00|10730.7|10729.8|10730.7|10730.1|10731.7|10730.8|10730.3|10729.4|58
1707965400000|2024-02-15 02:50:00|10730.6|10730|10730.8|10729.9|10731|10730.1|10730.6|10729.8|32
1707965700000|2024-02-15 02:55:00|10730.7|10729.8|10729.7|10728.8|10730.8|10729.9|10729.2|10728.3|83
1707966000000|2024-02-15 03:00:00|10729.8|10728.9|10730.4|10729.5|10730.4|10729.5|10729.2|10728.3|59
1707966300000|2024-02-15 03:05:00|10730.3|10729.4|10730.3|10729.4|10730.8|10730|10730.3|10729.4|33
1707966600000|2024-02-15 03:10:00|10730.4|10729.5|10730.4|10729.5|10730.4|10729.5|10729.1|10728.2|51
1707966900000|2024-02-15 03:15:00|10730.3|10729.4|10729.9|10729|10730.4|10729.5|10729.7|10728.8|39
1707967200000|2024-02-15 03:20:00|10729.8|10728.9|10731|10730.1|10731.1|10730.2|10729.7|10728.8|58
1707967500000|2024-02-15 03:25:00|10731.1|10730.2|10729.3|10728.4|10731.1|10730.4|10729.3|10728.4|66
1707967800000|2024-02-15 03:30:00|10729.2|10728.6|10727.9|10727.3|10729.7|10729.1|10727.6|10727|64
1707968100000|2024-02-15 03:35:00|10727.8|10727.2|10728.2|10727.6|10728.3|10727.7|10727.1|10726.5|45
1707968400000|2024-02-15 03:40:00|10728.3|10727.7|10726.5|10725.9|10728.5|10727.7|10726.5|10725.9|36
1707968700000|2024-02-15 03:45:00|10726.4|10725.8|10726|10725.4|10726.5|10725.9|10725.4|10724.8|60
1707969000000|2024-02-15 03:50:00|10726.1|10725.5|10726.1|10725.5|10726.2|10725.6|10725.8|10725.2|51
1707969300000|2024-02-15 03:55:00|10726|10725.4|10726|10725.4|10726.3|10725.7|10725.6|10725|31
1707969600000|2024-02-15 04:00:00|10726.1|10725.5|10726|10725.4|10726.3|10725.5|10725.7|10725|41
1707969900000|2024-02-15 04:05:00|10726.1|10725.5|10726.4|10725.8|10726.8|10726.2|10726.1|10725.5|51
1707970200000|2024-02-15 04:10:00|10726.3|10725.7|10726.8|10726.2|10727.1|10726.5|10726.3|10725.6|43
1707970500000|2024-02-15 04:15:00|10726.7|10726.1|10726.3|10725.4|10727.1|10726.5|10726.1|10725.3|51
1707970800000|2024-02-15 04:20:00|10726.2|10725.3|10725.9|10725.3|10726.7|10726.1|10725.2|10724.6|55
1707971100000|2024-02-15 04:25:00|10725.8|10725.2|10725.7|10725.1|10726.4|10725.7|10725.5|10724.9|33
1707971400000|2024-02-15 04:30:00|10725.2|10724.6|10725.4|10724.8|10725.5|10724.9|10725.1|10724.4|34
1707971700000|2024-02-15 04:35:00|10725.2|10724.6|10726.1|10725.2|10726.5|10725.6|10725.1|10724.5|43
1707972000000|2024-02-15 04:40:00|10726|10725.1|10725.4|10724.5|10726.1|10725.5|10725.2|10724.4|39
1707972300000|2024-02-15 04:45:00|10725.5|10724.6|10726.1|10725.5|10726.5|10725.9|10725.3|10724.6|30
1707972600000|2024-02-15 04:50:00|10726.2|10725.6|10726.1|10725.5|10726.4|10725.8|10725.5|10724.9|37
1707972900000|2024-02-15 04:55:00|10725.8|10725.2|10726.4|10725.8|10726.7|10726.1|10725.8|10725.2|39
1707973200000|2024-02-15 05:00:00|10726.5|10725.9|10728.5|10727.6|10728.6|10727.7|10726.5|10725.9|60
1707973500000|2024-02-15 05:05:00|10728.3|10727.4|10727.4|10726.5|10728.3|10727.4|10727.1|10726.4|51
1707973800000|2024-02-15 05:10:00|10727.3|10726.7|10728.5|10727.9|10728.6|10728|10727.2|10726.5|56
1707974100000|2024-02-15 05:15:00|10728.3|10727.7|10728.7|10728.1|10728.7|10728.1|10728|10727.4|45
1707974400000|2024-02-15 05:20:00|10728.9|10728|10728.7|10728.1|10728.9|10728.1|10727.7|10727.1|47
1707974700000|2024-02-15 05:25:00|10728.6|10728|10731.3|10730.7|10731.3|10730.7|10728.6|10728|73
1707975000000|2024-02-15 05:30:00|10731.4|10730.5|10731.8|10730.9|10732.8|10731.9|10731.4|10730.5|65
1707975300000|2024-02-15 05:35:00|10731.9|10731|10731.9|10731|10732.4|10731.5|10731.8|10730.9|53
1707975600000|2024-02-15 05:40:00|10731.8|10731.2|10731.8|10730.9|10732.5|10731.6|10731.5|10730.6|55
1707975900000|2024-02-15 05:45:00|10731.7|10730.8|10730.4|10729.5|10731.8|10731.1|10730.2|10729.3|39
1707976200000|2024-02-15 05:50:00|10730.7|10729.8|10728.8|10727.9|10730.8|10729.9|10728.8|10727.9|36
1707976500000|2024-02-15 05:55:00|10728.7|10727.8|10729.6|10728.7|10729.6|10728.8|10728.3|10727.4|63
1707976800000|2024-02-15 06:00:00|10729.5|10728.6|10728.4|10727.5|10730|10729.1|10728.3|10727.4|91
1707977100000|2024-02-15 06:05:00|10728.5|10727.6|10728.9|10728|10729.1|10728.2|10728|10727.3|74
1707977400000|2024-02-15 06:10:00|10728.8|10727.9|10728.8|10727.9|10729.4|10728.7|10728.5|10727.6|84
1707977700000|2024-02-15 06:15:00|10728.7|10727.8|10727.9|10727|10729|10728.1|10727.7|10726.8|74
1707978000000|2024-02-15 06:20:00|10728|10727.1|10730.4|10729.5|10730.5|10729.6|10727.9|10727|51
1707978300000|2024-02-15 06:25:00|10730.5|10729.6|10729.6|10728.7|10730.5|10729.6|10729.4|10728.5|92
1707978600000|2024-02-15 06:30:00|10729.5|10728.6|10730.9|10730|10731.4|10730.5|10729.3|10728.4|92
1707978900000|2024-02-15 06:35:00|10730.8|10729.9|10731.5|10730.9|10731.6|10730.9|10730.7|10729.9|66
1707979200000|2024-02-15 06:40:00|10731.7|10731.1|10733.4|10732.5|10734.4|10733.5|10731.5|10730.9|93
1707979500000|2024-02-15 06:45:00|10733.7|10732.8|10730.4|10729.5|10733.9|10733|10730|10729.1|121
1707979800000|2024-02-15 06:50:00|10730.3|10729.4|10730|10729.1|10731.1|10730.2|10729.7|10728.8|92
1707980100000|2024-02-15 06:55:00|10729.9|10729.3|10731.6|10730.7|10732.5|10731.6|10729.3|10728.4|137
1707980400000|2024-02-15 07:00:00|10731.4|10730.5|10733.1|10732.5|10733.3|10732.7|10728.2|10727.3|415
1707980700000|2024-02-15 07:05:00|10732.9|10732.3|10734|10733.1|10734.1|10733.5|10731.4|10730.8|221
1707981000000|2024-02-15 07:10:00|10734.1|10733.2|10733.8|10733.2|10734.6|10733.8|10732.4|10731.8|214
1707981300000|2024-02-15 07:15:00|10733.9|10733.3|10732.9|10732.3|10734|10733.4|10732.3|10731.6|216
1707981600000|2024-02-15 07:20:00|10732.8|10732.2|10736|10735.1|10736.3|10735.4|10732.8|10732.1|202
1707981900000|2024-02-15 07:25:00|10736.1|10735.2|10739.2|10738.6|10739.2|10738.6|10735.2|10734.3|210
1707982200000|2024-02-15 07:30:00|10739.3|10738.7|10737.9|10737.3|10741.9|10741.1|10737.7|10737.1|332
1707982500000|2024-02-15 07:35:00|10737.7|10737.1|10735.3|10734.7|10738.6|10737.7|10735.2|10734.5|212
1707982800000|2024-02-15 07:40:00|10735.2|10734.6|10736.4|10735.8|10737|10736.3|10735.1|10734.2|230
1707983100000|2024-02-15 07:45:00|10736.5|10735.6|10733.4|10732.8|10736.5|10735.6|10733|10732.4|180
1707983400000|2024-02-15 07:50:00|10733.2|10732.6|10733.2|10732.6|10734|10733.4|10731.7|10731.1|169
1707983700000|2024-02-15 07:55:00|10733|10732.4|10733.4|10732.5|10733.7|10733.1|10731.7|10731.1|95
1707984000000|2024-02-15 08:00:00|10733.5|10732.6|10730.7|10730.1|10734.3|10733.4|10730.4|10729.8|386
1707984300000|2024-02-15 08:05:00|10730.8|10730.2|10733.8|10733.2|10734.3|10733.7|10730.3|10729.6|346
1707984600000|2024-02-15 08:10:00|10733.9|10733.3|10734.7|10734.1|10737.9|10737.3|10733.7|10733.1|371
1707984900000|2024-02-15 08:15:00|10734.5|10733.9|10734.8|10734.2|10736.1|10735.4|10733.9|10733|284
1707985200000|2024-02-15 08:20:00|10734.9|10734.3|10733|10732.1|10736.6|10735.9|10731.6|10730.7|272
1707985500000|2024-02-15 08:25:00|10732.9|10732|10732.9|10732.3|10734.2|10733.6|10731.2|10730.3|251
1707985800000|2024-02-15 08:30:00|10732.8|10731.9|10732.9|10732|10735.2|10734.6|10731.2|10730.6|294
1707986100000|2024-02-15 08:35:00|10733.1|10732.3|10733.3|10732.7|10734.1|10733.4|10731.4|10730.5|230
1707986400000|2024-02-15 08:40:00|10733.6|10733|10734.1|10733.5|10734.3|10733.7|10731.9|10731|209
1707986700000|2024-02-15 08:45:00|10734|10733.4|10734.2|10733.6|10736.1|10735.5|10733.6|10733|183
1707987000000|2024-02-15 08:50:00|10734.1|10733.5|10731.3|10730.7|10734.9|10734.2|10730.7|10729.9|205
1707987300000|2024-02-15 08:55:00|10731.4|10730.8|10731.4|10730.5|10732.6|10731.7|10730.1|10729.2|252
1707987600000|2024-02-15 09:00:00|10731.3|10730.4|10732.1|10731.5|10733|10732.4|10728.5|10727.8|288
1707987900000|2024-02-15 09:05:00|10732.2|10731.6|10732.2|10731|10734.3|10733.7|10731.2|10730.4|257
1707988200000|2024-02-15 09:10:00|10732.1|10731.2|10730.2|10729.6|10732.2|10731.3|10728.3|10727.7|252
1707988500000|2024-02-15 09:15:00|10730.3|10729.7|10731.1|10730.5|10731.4|10730.8|10729.8|10729|169
1707988800000|2024-02-15 09:20:00|10731.3|10730.7|10731.3|10730.7|10732.3|10731.6|10729.3|10728.7|233
1707989100000|2024-02-15 09:25:00|10731.2|10730.6|10734.2|10733.6|10734.3|10733.6|10729.2|10728.6|201
1707989400000|2024-02-15 09:30:00|10734.4|10733.5|10735.2|10734.6|10736.2|10735.6|10733.7|10733.1|198
1707989700000|2024-02-15 09:35:00|10735.1|10734.5|10736.8|10736.2|10736.9|10736.3|10734.5|10733.9|136
1707990000000|2024-02-15 09:40:00|10736.9|10736.3|10732.3|10731.4|10737.4|10736.6|10732.2|10731.3|222
1707990300000|2024-02-15 09:45:00|10732.2|10731.3|10732.4|10731.8|10734|10733.3|10731.9|10731|212
1707990600000|2024-02-15 09:50:00|10732.3|10731.7|10733.6|10733|10734.1|10733.5|10731.5|10730.9|172
1707990900000|2024-02-15 09:55:00|10733.5|10732.9|10733.6|10732.7|10736.1|10735.5|10733.4|10732.6|146
1707991200000|2024-02-15 10:00:00|10733.4|10732.5|10733.8|10733.2|10734.3|10733.6|10732.6|10731.7|216
1707991500000|2024-02-15 10:05:00|10733.7|10733.1|10733.8|10733.2|10735.6|10735|10733.7|10733.1|159
1707991800000|2024-02-15 10:10:00|10734.2|10733.6|10733.7|10733.1|10735.4|10734.7|10733.6|10733|172
1707992100000|2024-02-15 10:15:00|10733.6|10733|10733.3|10732.7|10733.8|10733.2|10731.1|10730.5|200
1707992400000|2024-02-15 10:20:00|10733.2|10732.6|10732.4|10731.5|10734.2|10733.5|10731.8|10730.9|171
1707992700000|2024-02-15 10:25:00|10732.3|10731.4|10734.9|10734.3|10734.9|10734.3|10731.9|10731|148
1707993000000|2024-02-15 10:30:00|10734.8|10734.2|10735.3|10734.7|10735.5|10734.9|10733.6|10733|188
1707993300000|2024-02-15 10:35:00|10735.5|10734.6|10733.4|10732.8|10737.2|10736.6|10733|10732.2|220
1707993600000|2024-02-15 10:40:00|10733.3|10732.7|10733.7|10733.1|10735.4|10734.7|10733.1|10732.3|213
1707993900000|2024-02-15 10:45:00|10733.8|10733.2|10735.3|10734.4|10735.3|10734.7|10733.4|10732.7|153
1707994200000|2024-02-15 10:50:00|10735.4|10734.5|10733.2|10732.6|10735.4|10734.7|10733|10732.3|197
1707994500000|2024-02-15 10:55:00|10733|10732.4|10735|10734.4|10735.2|10734.6|10732.8|10732|175
1707994800000|2024-02-15 11:00:00|10735.1|10734.5|10738.5|10737.9|10739|10738.1|10735.1|10734.5|181
1707995100000|2024-02-15 11:05:00|10738.6|10738|10738.9|10738.3|10740.4|10739.8|10737.7|10737.1|146
1707995400000|2024-02-15 11:10:00|10738.8|10738.2|10738.3|10737.7|10739.9|10739.3|10737.8|10737.2|110
1707995700000|2024-02-15 11:15:00|10737.9|10737.3|10738|10737.4|10738.8|10738.2|10736.5|10735.9|94
1707996000000|2024-02-15 11:20:00|10738.1|10737.5|10737.9|10737.3|10739|10738.4|10737.4|10736.8|124
1707996300000|2024-02-15 11:25:00|10738.3|10737.7|10737.1|10736.5|10738.3|10737.7|10736.4|10735.8|174
1707996600000|2024-02-15 11:30:00|10737.2|10736.6|10735.9|10735.3|10737.2|10736.6|10735.3|10734.7|100
1707996900000|2024-02-15 11:35:00|10735.8|10735.2|10736.9|10736.3|10737.4|10736.8|10734.2|10733.6|160
1707997200000|2024-02-15 11:40:00|10737|10736.4|10737.4|10736.5|10737.5|10736.8|10736.6|10735.7|68
1707997500000|2024-02-15 11:45:00|10737.3|10736.7|10736.3|10735.7|10738.1|10737.5|10736.1|10735.5|109
1707997800000|2024-02-15 11:50:00|10736.6|10736|10736.1|10735.5|10736.6|10736|10735.4|10734.8|76
1707998100000|2024-02-15 11:55:00|10736|10735.4|10735.8|10735.2|10737|10736.1|10735.1|10734.5|143
1707998400000|2024-02-15 12:00:00|10736|10735.4|10737.5|10736.6|10738.4|10737.5|10735.8|10735.2|162
1707998700000|2024-02-15 12:05:00|10737.6|10736.7|10737.7|10737.1|10738.3|10737.6|10735.9|10735.3|156
1707999000000|2024-02-15 12:10:00|10737.6|10737|10738.4|10737.8|10739.5|10738.9|10737.3|10736.7|89
1707999300000|2024-02-15 12:15:00|10738.6|10738|10739.8|10739.2|10740.7|10740.1|10738.5|10737.9|85
1707999600000|2024-02-15 12:20:00|10739.7|10739.1|10739.8|10739.2|10740.4|10739.5|10739.5|10738.8|116
1707999900000|2024-02-15 12:25:00|10739.9|10739.3|10744.2|10743.6|10745|10744.2|10739.9|10739.3|195
1708000200000|2024-02-15 12:30:00|10744.1|10743.5|10745.5|10744.6|10746.5|10745.9|10743.4|10742.6|155
1708000500000|2024-02-15 12:35:00|10745.6|10744.7|10746.5|10745.9|10746.7|10746.1|10744.4|10743.6|193
1708000800000|2024-02-15 12:40:00|10746.6|10745.7|10746.5|10745.9|10747.9|10747.3|10746.3|10745.5|149
1708001100000|2024-02-15 12:45:00|10746.1|10745.5|10746.7|10746.1|10749|10748.4|10746|10745.4|177
1708001400000|2024-02-15 12:50:00|10746.8|10746.2|10744.3|10743.7|10747.3|10746.7|10743.9|10743.3|191
1708001700000|2024-02-15 12:55:00|10744.4|10743.8|10745.4|10744.5|10746.4|10745.8|10742.9|10742.3|224
1708002000000|2024-02-15 13:00:00|10745.2|10744.6|10744.2|10743.6|10745.3|10744.7|10743.4|10742.8|244
1708002300000|2024-02-15 13:05:00|10744.1|10743.5|10744|10743.4|10746.3|10745.7|10743.1|10742.5|250
1708002600000|2024-02-15 13:10:00|10743.9|10743.3|10745.7|10745.1|10746.9|10746.3|10743.4|10742.8|164
1708002900000|2024-02-15 13:15:00|10745.8|10745.2|10748.3|10747.7|10748.8|10748.1|10744.3|10743.4|243
1708003200000|2024-02-15 13:20:00|10748.4|10747.5|10748.1|10747.5|10751|10750.1|10746.6|10746|467
1708003500000|2024-02-15 13:25:00|10748.2|10747.6|10748.5|10744.3|10749.1|10748.5|10745.6|10744.3|402
1708003800000|2024-02-15 13:30:00|10748.7|10744.2|10755.8|10754.9|10773.2|10772.3|10748.7|10744.2|1637
1708004100000|2024-02-15 13:35:00|10756.2|10755.3|10767|10766.4|10767.2|10766.6|10755.9|10755|1228
1708004400000|2024-02-15 13:40:00|10766.9|10766.3|10771.1|10770.5|10771.3|10770.6|10764.8|10764.2|977
1708004700000|2024-02-15 13:45:00|10771.2|10770.6|10762.8|10761.9|10771.5|10770.9|10761.5|10760.6|829
1708005000000|2024-02-15 13:50:00|10762.5|10761.6|10764.4|10763.8|10765.2|10764.4|10761.4|10760.8|665
1708005300000|2024-02-15 13:55:00|10764.5|10763.9|10766.8|10766.2|10769.9|10769.2|10764.5|10763.9|719
1708005600000|2024-02-15 14:00:00|10766.5|10765.9|10764.4|10763.8|10767.8|10767.2|10761.8|10761.2|687
1708005900000|2024-02-15 14:05:00|10764.5|10763.9|10761.4|10760.8|10765.6|10764.9|10759.6|10758.7|750
1708006200000|2024-02-15 14:10:00|10761.2|10760.6|10764.1|10763.2|10765.7|10765|10760.1|10759.5|389
1708006500000|2024-02-15 14:15:00|10764.2|10763.3|10765.9|10765|10768.1|10767.4|10764.1|10763.2|718
1708006800000|2024-02-15 14:20:00|10766.1|10765.5|10768.5|10767.9|10770.5|10769.9|10765.6|10765|492
1708007100000|2024-02-15 14:25:00|10768.2|10767.6|10769.6|10769|10770.1|10769.3|10766.2|10765.6|528
1708007400000|2024-02-15 14:30:00|10770.1|10769.2|10783.1|10782.2|10783.2|10782.3|10769.5|10768.6|689
1708007700000|2024-02-15 14:35:00|10783.2|10782.3|10779.5|10778.6|10783.3|10782.4|10778.1|10777.2|565
1708008000000|2024-02-15 14:40:00|10779.6|10778.7|10777.3|10776.7|10781.5|10780.9|10777|10776.4|543
1708008300000|2024-02-15 14:45:00|10777.2|10776.6|10772.9|10772.3|10778|10777.1|10772.6|10771.7|418
1708008600000|2024-02-15 14:50:00|10772.8|10772.2|10773.6|10773|10776.1|10775.5|10769.9|10769.3|577
1708008900000|2024-02-15 14:55:00|10773.5|10772.9|10776.4|10775.8|10778.4|10777.8|10772.6|10772|372
1708009200000|2024-02-15 15:00:00|10776.7|10775.9|10779.1|10778.5|10779.6|10779|10776.3|10775.4|439
1708009500000|2024-02-15 15:05:00|10779.2|10778.6|10783.3|10782.4|10784.6|10784|10778.1|10777.5|484
1708009800000|2024-02-15 15:10:00|10783.4|10782.5|10782.4|10781.8|10784.3|10783.7|10780.6|10779.7|477
1708010100000|2024-02-15 15:15:00|10782.3|10781.7|10784.1|10783.5|10785.1|10784.5|10781.5|10780.9|383
1708010400000|2024-02-15 15:20:00|10784.2|10783.6|10779.8|10779.2|10784.4|10783.8|10779.5|10778.8|416
1708010700000|2024-02-15 15:25:00|10780|10779.4|10776.9|10776|10781.9|10781.3|10776.7|10775.8|402
1708011000000|2024-02-15 15:30:00|10777|10776.1|10775|10774.1|10779.2|10778.6|10773.8|10773.2|535
1708011300000|2024-02-15 15:35:00|10775.4|10774.5|10769.8|10769.2|10775.5|10774.9|10768.7|10767.8|464
1708011600000|2024-02-15 15:40:00|10769.5|10768.9|10765.9|10765.3|10769.5|10768.9|10764.8|10764.2|468
1708011900000|2024-02-15 15:45:00|10766|10765.4|10764.4|10763.8|10768.7|10768.1|10763.6|10763|414
1708012200000|2024-02-15 15:50:00|10764.3|10763.7|10761.1|10760.2|10765.8|10765.1|10760.5|10759.6|363
1708012500000|2024-02-15 15:55:00|10760.9|10760|10761.5|10760.9|10763.9|10763.1|10759.1|10758.2|368
1708012800000|2024-02-15 16:00:00|10761.6|10761|10759.2|10758.3|10763.7|10762.8|10757.4|10756.6|398
1708013100000|2024-02-15 16:05:00|10759.1|10758.5|10758.4|10757.8|10760.6|10760|10758.1|10757.5|352
1708013400000|2024-02-15 16:10:00|10758.3|10757.7|10758.2|10757.6|10761.6|10761|10758|10757.4|306
1708013700000|2024-02-15 16:15:00|10758.3|10757.7|10756.2|10755.3|10758.6|10758|10756|10755.1|333
1708014000000|2024-02-15 16:20:00|10756.1|10755.2|10758.7|10757.8|10759.6|10758.7|10755.9|10755|377
1708014300000|2024-02-15 16:25:00|10758.8|10757.9|10756.1|10755.5|10759.1|10758.5|10755.9|10755.3|335
1708014600000|2024-02-15 16:30:00|10756|10755.4|10756.8|10755.9|10757.9|10757.2|10755.6|10755|352
1708014900000|2024-02-15 16:35:00|10756.9|10756|10760|10759.4|10760.6|10760|10756.5|10755.6|184
1708015200000|2024-02-15 16:40:00|10759.9|10759.3|10759.3|10758.7|10760.2|10759.6|10758.4|10757.8|249
1708015500000|2024-02-15 16:45:00|10759.4|10758.8|10758.9|10758.3|10760.2|10759.5|10758.2|10757.6|220
1708015800000|2024-02-15 16:50:00|10758.7|10758.1|10756.6|10756|10759.1|10758.5|10756.6|10756|204
1708016100000|2024-02-15 16:55:00|10756.3|10755.7|10759.9|10759.3|10760.3|10759.6|10755.6|10755|260
1708016400000|2024-02-15 17:00:00|10760|10759.4|10761.2|10760.6|10762.5|10761.9|10756.9|10756.3|393
1708016700000|2024-02-15 17:05:00|10761.3|10760.7|10761.8|10761.2|10762.9|10762.3|10761|10760.4|221
1708017000000|2024-02-15 17:10:00|10762.1|10761.5|10760.8|10760.2|10763.3|10762.7|10760.4|10759.8|211
1708017300000|2024-02-15 17:15:00|10760.7|10760.1|10761.5|10760.9|10761.8|10761.2|10759.7|10759.1|186
1708017600000|2024-02-15 17:20:00|10761.4|10760.8|10761.3|10760.4|10761.6|10761|10759.1|10758.2|208
1708017900000|2024-02-15 17:25:00|10761.2|10760.3|10759.5|10758.9|10761.3|10760.6|10759.5|10758.9|143
1708018200000|2024-02-15 17:30:00|10759.6|10759|10761.5|10760.9|10762.3|10761.7|10759.5|10758.9|95
1708018500000|2024-02-15 17:35:00|10761.6|10761|10760.7|10759.8|10761.8|10761.1|10760.3|10759.4|147
1708018800000|2024-02-15 17:40:00|10760.5|10759.9|10761.7|10760.8|10762.4|10761.5|10760|10759.4|142
1708019100000|2024-02-15 17:45:00|10761.8|10760.9|10760.1|10759.5|10762.2|10761.5|10759.1|10758.5|184
1708019400000|2024-02-15 17:50:00|10760.2|10759.6|10760.7|10760.1|10761.5|10760.9|10759.8|10759.2|182
1708019700000|2024-02-15 17:55:00|10760.6|10760|10762.8|10762.2|10762.8|10762.2|10759.2|10758.6|188
1708020000000|2024-02-15 18:00:00|10763|10762.1|10761|10760.4|10763.5|10762.8|10760.8|10760.2|178
1708020300000|2024-02-15 18:05:00|10760.9|10760.3|10762.6|10762|10763.5|10762.9|10760.8|10760.2|210
1708020600000|2024-02-15 18:10:00|10762.8|10762.2|10762.7|10762.1|10765|10764.1|10762.4|10761.7|236
1708020900000|2024-02-15 18:15:00|10762.8|10762.2|10762.6|10762|10763.5|10762.9|10761.4|10760.8|199
1708021200000|2024-02-15 18:20:00|10762.7|10762.1|10764.7|10763.8|10765.1|10764.5|10762.7|10762.1|151
1708021500000|2024-02-15 18:25:00|10764.6|10763.7|10764.8|10764.2|10765.4|10764.6|10764.4|10763.5|190
1708021800000|2024-02-15 18:30:00|10764.9|10764.3|10763.7|10762.8|10765.5|10764.9|10762.8|10761.9|160
1708022100000|2024-02-15 18:35:00|10763.6|10762.7|10764.9|10764|10765.1|10764.2|10763.4|10762.5|182
1708022400000|2024-02-15 18:40:00|10764.8|10763.9|10765.1|10764.5|10766|10765.1|10764.6|10763.8|144
1708022700000|2024-02-15 18:45:00|10765.2|10764.6|10764.2|10763.6|10765.2|10764.6|10763.7|10763.1|105
1708023000000|2024-02-15 18:50:00|10764.3|10763.7|10766.8|10765.9|10767|10766.2|10764.2|10763.6|114
1708023300000|2024-02-15 18:55:00|10766.9|10766|10767.5|10766.6|10768.1|10767.2|10766.5|10765.8|154
1708023600000|2024-02-15 19:00:00|10767.6|10766.7|10768.9|10768.3|10769|10768.4|10767.1|10766.2|142
1708023900000|2024-02-15 19:05:00|10769|10768.4|10772|10771.4|10772.3|10771.7|10768.7|10768.1|213
1708024200000|2024-02-15 19:10:00|10772.2|10771.6|10770.2|10769.6|10772.8|10772.2|10768|10767.1|211
1708024500000|2024-02-15 19:15:00|10770.5|10769.9|10771.6|10771|10772.4|10771.7|10769.5|10768.8|141
1708024800000|2024-02-15 19:20:00|10771.4|10770.8|10770.3|10769.4|10771.4|10770.8|10769.6|10768.7|154
1708025100000|2024-02-15 19:25:00|10770.1|10769.2|10769.6|10769|10770.2|10769.4|10768.5|10767.9|194
1708025400000|2024-02-15 19:30:00|10769.7|10769.1|10770.2|10769.6|10770.6|10770|10769.4|10768.8|142
1708025700000|2024-02-15 19:35:00|10770.3|10769.7|10769.3|10768.7|10771.5|10770.9|10769.3|10768.7|152
1708026000000|2024-02-15 19:40:00|10769.4|10768.8|10769.1|10768.5|10769.5|10768.9|10768.2|10767.6|99
1708026300000|2024-02-15 19:45:00|10769|10768.4|10769.1|10768.5|10770.1|10769.4|10768.7|10767.8|87
1708026600000|2024-02-15 19:50:00|10769|10768.4|10768.2|10767.6|10769.2|10768.6|10767.4|10766.6|167
1708026900000|2024-02-15 19:55:00|10768.3|10767.7|10769.2|10768.6|10769.9|10769.1|10767.9|10767.3|135
1708027200000|2024-02-15 20:00:00|10769.1|10768.5|10769.4|10768.8|10770.1|10769.5|10768.6|10768|143
1708027500000|2024-02-15 20:05:00|10769.3|10768.7|10769.3|10768.7|10769.8|10769.2|10768.9|10768.3|118
1708027800000|2024-02-15 20:10:00|10769.4|10768.8|10769.2|10768.6|10770.6|10769.8|10768.8|10768.2|122
1708028100000|2024-02-15 20:15:00|10769.1|10768.5|10769.1|10768.5|10769.4|10768.8|10768.9|10768.3|93
1708028400000|2024-02-15 20:20:00|10769.2|10768.6|10768.3|10767.7|10770|10769.4|10768.3|10767.7|116
1708028700000|2024-02-15 20:25:00|10768.4|10767.8|10770.4|10769.5|10770.5|10769.9|10768.3|10767.7|121
1708029000000|2024-02-15 20:30:00|10770.5|10769.6|10770.4|10769.8|10770.7|10770.1|10770|10769.3|106
1708029300000|2024-02-15 20:35:00|10770.5|10769.9|10770.1|10769.5|10771.5|10770.9|10769.6|10769|130
1708029600000|2024-02-15 20:40:00|10770|10769.4|10770.6|10770|10771.2|10770.6|10770|10769.4|80
1708029900000|2024-02-15 20:45:00|10770.5|10769.9|10770.1|10769.5|10771|10770.4|10769.6|10769|133
1708030200000|2024-02-15 20:50:00|10770.2|10769.6|10771.1|10770.5|10771.1|10770.5|10769.8|10769.2|149
1708030500000|2024-02-15 20:55:00|10770.9|10770.3|10772.1|10771.2|10772.2|10771.6|10770.3|10769.7|144
1708030800000|2024-02-15 21:00:00|10771.9|10771|10771.6|10770.7|10772|10771.1|10770.8|10769.9|75
1708031100000|2024-02-15 21:05:00|10771.7|10771.1|10771.3|10770.4|10772.1|10771.2|10771.2|10770.3|44
1708031400000|2024-02-15 21:10:00|10771.2|10770.3|10771.7|10770.8|10771.7|10770.8|10770.8|10769.9|84
1708031700000|2024-02-15 21:15:00|10771.8|10770.9|10771.5|10770.6|10771.9|10771|10771.4|10770.5|36
1708032000000|2024-02-15 21:20:00|10771.4|10770.5|10771.3|10770.4|10771.5|10770.7|10771.1|10770.2|53
1708032300000|2024-02-15 21:25:00|10771.4|10770.5|10771.5|10770.6|10771.8|10770.9|10771.2|10770.3|32
1708032600000|2024-02-15 21:30:00|10771.6|10770.7|10771.2|10770.3|10771.8|10771.1|10771|10770.1|57
1708032900000|2024-02-15 21:35:00|10771.1|10770.2|10771.7|10770.8|10771.8|10770.9|10770.8|10769.9|47
1708033200000|2024-02-15 21:40:00|10771.6|10771|10772|10771.1|10772.2|10771.3|10771.4|10770.7|42
1708033500000|2024-02-15 21:45:00|10771.9|10771|10772.5|10771.6|10772.6|10771.7|10771.8|10770.9|91
1708033800000|2024-02-15 21:50:00|10772.3|10771.4|10773.7|10772.8|10774|10773.1|10772.2|10771.3|145
1708034100000|2024-02-15 21:55:00|10774|10772.5|10774|10770.8|10774.9|10772.9|10773.5|10770.6|220
1708034400000|2024-02-15 22:00:00|10773.9|10767.3|10771.2|10764.6|10773.9|10767.3|10771.2|10764.6|16
1708034700000|2024-02-15 22:05:00|10771.5|10764.9|10773.1|10766.5|10774.2|10767.6|10771.3|10764.7|28
1708035000000|2024-02-15 22:10:00|10773.2|10766.6|10774.2|10767.9|10775|10769.8|10773.1|10766.5|27
1708035300000|2024-02-15 22:15:00|10774.1|10768|10773.8|10767.2|10774.2|10768|10773.6|10767.1|14
1708035600000|2024-02-15 22:20:00|10773.3|10766.7|10773.4|10768.5|10773.4|10768.5|10772.5|10766.6|60
1708035900000|2024-02-15 22:25:00|10773.5|10768.6|10773.3|10767.9|10773.6|10768.6|10772.9|10767.4|19
1708036200000|2024-02-15 22:30:00|10773.2|10767.7|10773.3|10768.6|10773.7|10768.8|10772.8|10767.7|241
1708036500000|2024-02-15 22:35:00|10773.5|10768.3|10772.6|10768.6|10773.7|10769|10772.6|10768.2|461
1708036800000|2024-02-15 22:40:00|10772.7|10768.5|10773|10768.6|10773.1|10769.6|10772.6|10768.4|53
1708037100000|2024-02-15 22:45:00|10773.2|10769.1|10773.5|10769.3|10773.6|10769.4|10772.8|10768.5|63
1708037400000|2024-02-15 22:50:00|10773.3|10769.1|10774|10769.6|10774.7|10769.6|10773.3|10769.1|31
1708037700000|2024-02-15 22:55:00|10774.1|10769.5|10774.6|10770.9|10775.1|10770.9|10773.7|10769|66
1708038000000|2024-02-15 23:00:00|10774.7|10770.8|10775.6|10774.1|10776.1|10774.4|10773.7|10769.4|132
1708038300000|2024-02-15 23:05:00|10775.3|10774.4|10775.3|10774.4|10775.5|10774.6|10774.8|10773.9|10
1708038600000|2024-02-15 23:10:00|10775.7|10774.8|10775.6|10774.7|10775.7|10774.8|10775.2|10774.3|32
1708038900000|2024-02-15 23:15:00|10775.5|10774.6|10775.9|10775|10775.9|10775|10775.4|10774.5|39
1708039200000|2024-02-15 23:20:00|10775.8|10774.9|10776.4|10775.5|10777.3|10776.4|10775.8|10774.9|34
1708039500000|2024-02-15 23:25:00|10776.5|10775.6|10776.5|10775.9|10776.9|10776|10776.2|10775.3|37
1708039800000|2024-02-15 23:30:00|10776.4|10775.8|10775.6|10775|10776.6|10776|10775.6|10775|26
1708040100000|2024-02-15 23:35:00|10775.8|10774.9|10775.5|10774.9|10775.8|10775|10775.1|10774.4|43
1708040400000|2024-02-15 23:40:00|10775.7|10774.8|10775|10774.1|10775.8|10775|10775|10774.1|47
1708040700000|2024-02-15 23:45:00|10775.1|10774.2|10775.6|10774.7|10775.7|10775|10775|10774.2|48
1708041000000|2024-02-15 23:50:00|10775.5|10775|10774.8|10773.9|10775.8|10775|10774.7|10773.8|54
1708041300000|2024-02-15 23:55:00|10774.7|10773.8|10773.2|10772.3|10775.1|10774.2|10772.7|10771.8|74
1708041600000|2024-02-16 00:00:00|10773.3|10772.4|10772.7|10772.1|10774.1|10773.4|10772.7|10772.1|75
1708041900000|2024-02-16 00:05:00|10772.6|10772|10772.2|10771.6|10773.2|10772.6|10772.1|10771.5|47
1708042200000|2024-02-16 00:10:00|10772.3|10771.7|10771.2|10770.6|10772.5|10771.8|10771.2|10770.6|60
1708042500000|2024-02-16 00:15:00|10771.3|10770.7|10769|10768.1|10772|10771.3|10769|10768.1|102
1708042800000|2024-02-16 00:20:00|10768.9|10768|10766.7|10765.8|10768.9|10768|10766.5|10765.6|113
1708043100000|2024-02-16 00:25:00|10766.5|10765.6|10765.5|10764.6|10766.6|10765.7|10764.7|10763.8|66
1708043400000|2024-02-16 00:30:00|10765.1|10764.2|10764.9|10764.3|10765.4|10764.5|10763.8|10762.9|91
1708043700000|2024-02-16 00:35:00|10764.8|10764.2|10763.9|10763.3|10765.3|10764.6|10763.2|10762.3|64
1708044000000|2024-02-16 00:40:00|10764.2|10763.2|10764.2|10763.3|10765.5|10764.9|10763.9|10763.2|72
1708044300000|2024-02-16 00:45:00|10764.1|10763.5|10763.3|10762.7|10764.1|10763.5|10762.8|10762.2|120
1708044600000|2024-02-16 00:50:00|10763.2|10762.6|10765.8|10765.2|10766.4|10765.8|10761.7|10761.1|192
1708044900000|2024-02-16 00:55:00|10765.7|10765.1|10765.3|10764.4|10766.4|10765.5|10764.6|10763.7|137
1708045200000|2024-02-16 01:00:00|10765.4|10764.5|10763.8|10762.9|10766.1|10765.2|10762.1|10761.2|164
1708045500000|2024-02-16 01:05:00|10764.1|10763.2|10763.1|10762.2|10764.2|10763.4|10761.7|10760.8|118
1708045800000|2024-02-16 01:10:00|10762.8|10761.9|10764.4|10763.5|10764.4|10763.6|10762.8|10761.9|156
1708046100000|2024-02-16 01:15:00|10764.3|10763.4|10764.6|10763.7|10765.6|10764.7|10764.2|10763.3|132
1708046400000|2024-02-16 01:20:00|10764.4|10763.5|10765.6|10764.7|10765.7|10764.8|10764.3|10763.4|107
1708046700000|2024-02-16 01:25:00|10765.4|10764.5|10766.5|10765.6|10766.6|10765.7|10765.3|10764.4|82
1708047000000|2024-02-16 01:30:00|10766.6|10765.7|10765.4|10764.8|10766.7|10765.8|10765|10764.4|128
1708047300000|2024-02-16 01:35:00|10765.5|10764.9|10765.5|10764.9|10766.1|10765.5|10764.7|10764|122
1708047600000|2024-02-16 01:40:00|10765.4|10764.8|10765.8|10765.2|10765.9|10765.3|10764.4|10763.8|68
1708047900000|2024-02-16 01:45:00|10765.9|10765.3|10764.5|10763.9|10765.9|10765.3|10763.9|10763.3|74
1708048200000|2024-02-16 01:50:00|10764.6|10764|10764.7|10764.1|10765.3|10764.7|10764.1|10763.5|84
1708048500000|2024-02-16 01:55:00|10765|10764.4|10765.4|10764.5|10766.4|10765.5|10765|10764.1|128
1708048800000|2024-02-16 02:00:00|10765.1|10764.2|10764.1|10763.2|10765.5|10764.6|10763.5|10762.6|113
1708049100000|2024-02-16 02:05:00|10764|10763.1|10763.8|10762.9|10764.5|10763.6|10762.3|10761.4|117
1708049400000|2024-02-16 02:10:00|10763.7|10762.8|10763.5|10762.9|10764.5|10763.6|10762.9|10762.1|96
1708049700000|2024-02-16 02:15:00|10763.4|10762.8|10764|10763.4|10764.3|10763.6|10763.4|10762.6|68
1708050000000|2024-02-16 02:20:00|10764.1|10763.5|10763.6|10763|10764.7|10763.8|10763.4|10762.6|97
1708050300000|2024-02-16 02:25:00|10763.5|10762.9|10763.9|10763.3|10764.3|10763.7|10763.1|10762.5|96
1708050600000|2024-02-16 02:30:00|10763.7|10763.1|10764.5|10763.6|10764.6|10763.9|10763.5|10762.7|92
1708050900000|2024-02-16 02:35:00|10764.1|10763.5|10764.3|10763.7|10764.4|10763.8|10763.6|10762.9|68
1708051200000|2024-02-16 02:40:00|10764.4|10763.8|10763.9|10763.3|10764.5|10763.9|10763.5|10762.8|51
1708051500000|2024-02-16 02:45:00|10763.8|10763.2|10762.2|10761.6|10763.9|10763.3|10762.1|10761.5|52
1708051800000|2024-02-16 02:50:00|10762.1|10761.5|10762|10761.4|10762.4|10761.8|10760.9|10760.2|142
1708052100000|2024-02-16 02:55:00|10762.2|10761.6|10760.9|10760.3|10762.2|10761.6|10760.3|10759.7|109
1708052400000|2024-02-16 03:00:00|10761|10760|10761.3|10760.7|10761.7|10760.9|10760.4|10759.5|101
1708052700000|2024-02-16 03:05:00|10761.4|10760.8|10763.2|10762.3|10763.7|10762.8|10761.2|10760.4|84
1708053000000|2024-02-16 03:10:00|10763.1|10762.2|10761.9|10761.3|10763.6|10762.7|10761.6|10760.8|85
1708053300000|2024-02-16 03:15:00|10761.8|10761.2|10761.9|10761.3|10762|10761.4|10761|10760.1|47
1708053600000|2024-02-16 03:20:00|10762|10761.1|10762.1|10761.2|10762.1|10761.5|10761.4|10760.6|61
1708053900000|2024-02-16 03:25:00|10761.9|10761.3|10762|10761.1|10762.7|10761.8|10761.2|10760.5|99
1708054200000|2024-02-16 03:30:00|10762.1|10761.2|10762.3|10761.7|10763.2|10762.3|10761.6|10760.9|78
1708054500000|2024-02-16 03:35:00|10762.2|10761.3|10760.6|10759.7|10762.5|10761.6|10760.1|10759.2|90
1708054800000|2024-02-16 03:40:00|10760.5|10759.6|10761|10760.1|10761.6|10760.7|10760.4|10759.5|50
1708055100000|2024-02-16 03:45:00|10761.1|10760.2|10760.7|10759.8|10761.4|10760.2|10760.1|10759.4|92
1708055400000|2024-02-16 03:50:00|10760.6|10759.7|10760|10759.4|10760.9|10760.3|10760|10759.3|81
1708055700000|2024-02-16 03:55:00|10760.1|10759.5|10760.3|10759.7|10760.8|10760.1|10759.5|10758.9|137
1708056000000|2024-02-16 04:00:00|10760.4|10759.8|10759.5|10758.6|10760.4|10759.8|10759.4|10758.5|56
1708056300000|2024-02-16 04:05:00|10759.4|10758.5|10759.3|10758.7|10759.6|10759|10758.9|10758.2|78
1708056600000|2024-02-16 04:10:00|10759.2|10758.6|10758.7|10757.8|10759.8|10759.2|10758.6|10757.7|106
1708056900000|2024-02-16 04:15:00|10758.8|10757.9|10758.9|10758|10759.4|10758.5|10758.4|10757.6|68
1708057200000|2024-02-16 04:20:00|10759|10758.1|10758.2|10757.6|10759|10758.1|10757.8|10757.1|65
1708057500000|2024-02-16 04:25:00|10758|10757.4|10759.3|10758.4|10759.3|10758.7|10758|10757.3|77
1708057800000|2024-02-16 04:30:00|10759.1|10758.5|10759.7|10758.8|10759.8|10758.9|10758.7|10758.1|61
1708058100000|2024-02-16 04:35:00|10759.6|10758.7|10759.3|10758.4|10759.6|10758.9|10759.1|10758.4|57
1708058400000|2024-02-16 04:40:00|10759.4|10758.5|10760.2|10759.3|10760.5|10759.9|10759.4|10758.5|47
1708058700000|2024-02-16 04:45:00|10760.1|10759.2|10761.1|10760.5|10761.7|10760.8|10760.1|10759.2|82
1708059000000|2024-02-16 04:50:00|10761.2|10760.3|10759.8|10759.2|10761.3|10760.4|10759.7|10759.1|54
1708059300000|2024-02-16 04:55:00|10760|10759.1|10759.8|10758.9|10760.7|10760.1|10759.4|10758.8|112
1708059600000|2024-02-16 05:00:00|10759.9|10759|10762|10761.1|10762.1|10761.2|10758.8|10758.1|105
1708059900000|2024-02-16 05:05:00|10762.1|10761.2|10761.6|10760.7|10762.4|10761.5|10761.3|10760.4|62
1708060200000|2024-02-16 05:10:00|10761.7|10760.8|10761.2|10760.3|10762.1|10761.2|10761|10760.1|60
1708060500000|2024-02-16 05:15:00|10761.3|10760.4|10761.4|10760.5|10761.9|10761|10760.7|10760.1|79
1708060800000|2024-02-16 05:20:00|10761.5|10760.6|10760.2|10759.3|10761.7|10760.8|10759.8|10758.9|79
1708061100000|2024-02-16 05:25:00|10760|10759.1|10760.3|10759.4|10760.5|10759.6|10760|10759.1|64
1708061400000|2024-02-16 05:30:00|10760.4|10759.5|10760.2|10759.3|10760.6|10759.7|10759.8|10758.9|63
1708061700000|2024-02-16 05:35:00|10760.1|10759.2|10761|10760.1|10761.3|10760.6|10760.1|10759.2|66
1708062000000|2024-02-16 05:40:00|10761.1|10760.2|10761.2|10760.3|10761.6|10760.7|10760.9|10760|71
1708062300000|2024-02-16 05:45:00|10761|10760.1|10761.4|10760.5|10761.5|10760.6|10760.5|10759.6|92
1708062600000|2024-02-16 05:50:00|10761.5|10760.6|10761.2|10760.3|10761.7|10760.6|10760.2|10759.5|97
1708062900000|2024-02-16 05:55:00|10761.1|10760.6|10760.7|10759.8|10761.4|10760.6|10760|10759.3|86
1708063200000|2024-02-16 06:00:00|10760.6|10759.7|10760.7|10760.1|10760.8|10760.1|10759.5|10758.6|96
1708063500000|2024-02-16 06:05:00|10760.6|10760|10760.9|10760.3|10761.4|10760.5|10760.6|10759.8|62
1708063800000|2024-02-16 06:10:00|10761|10760.4|10760.7|10759.8|10761.4|10760.6|10760.3|10759.4|63
1708064100000|2024-02-16 06:15:00|10760.6|10759.7|10760.7|10760.1|10761.1|10760.5|10759.6|10758.7|67
1708064400000|2024-02-16 06:20:00|10760.6|10760|10760.1|10759.2|10760.8|10760|10759.1|10758.2|94
1708064700000|2024-02-16 06:25:00|10760|10759.1|10759.8|10759.2|10760.8|10759.9|10759.7|10759|97
1708065000000|2024-02-16 06:30:00|10759.7|10759.1|10759.9|10759.3|10760.5|10759.7|10759.2|10758.5|78
1708065300000|2024-02-16 06:35:00|10759.7|10758.8|10760.9|10760.3|10761.1|10760.4|10759.7|10758.8|44
1708065600000|2024-02-16 06:40:00|10761|10760.4|10762.4|10761.5|10762.7|10761.8|10760.9|10760.3|74
1708065900000|2024-02-16 06:45:00|10762.3|10761.4|10761.9|10761|10762.7|10761.9|10761.6|10760.7|98
1708066200000|2024-02-16 06:50:00|10761.8|10760.9|10762.5|10761.6|10762.6|10761.8|10761.4|10760.5|90
1708066500000|2024-02-16 06:55:00|10762.6|10761.7|10763.2|10762.3|10763.3|10762.4|10762.1|10761.3|113
1708066800000|2024-02-16 07:00:00|10763.4|10762.5|10763.5|10762.9|10765.1|10764.5|10762.1|10761.2|352
1708067100000|2024-02-16 07:05:00|10763.4|10762.8|10763.1|10762.5|10764.6|10764|10762.2|10761.6|174
1708067400000|2024-02-16 07:10:00|10762.8|10762.2|10764.3|10763.7|10764.8|10764.2|10762.4|10761.8|173
1708067700000|2024-02-16 07:15:00|10764.4|10763.8|10764.1|10763.2|10764.4|10763.8|10762|10761.4|168
1708068000000|2024-02-16 07:20:00|10764|10763.1|10765.4|10764.8|10766.7|10765.8|10763.3|10762.4|221
1708068300000|2024-02-16 07:25:00|10765.5|10764.9|10765.6|10765|10767.8|10767|10765.5|10764.9|186
1708068600000|2024-02-16 07:30:00|10765.7|10764.8|10762.7|10762.1|10766.1|10765.2|10762.4|10761.8|248
1708068900000|2024-02-16 07:35:00|10762.9|10762|10767.8|10767.2|10768.4|10767.7|10762.1|10761.3|312
1708069200000|2024-02-16 07:40:00|10767.7|10767.1|10763.2|10762.3|10767.7|10767.1|10763.1|10762.2|242
1708069500000|2024-02-16 07:45:00|10763.3|10762.4|10763.4|10762.5|10764|10763.4|10761.9|10761.3|263
1708069800000|2024-02-16 07:50:00|10763.3|10762.4|10762.2|10761.6|10763.6|10762.7|10761.9|10761.2|179
1708070100000|2024-02-16 07:55:00|10761.7|10761.1|10761|10760.4|10763.3|10762.5|10760.5|10759.9|280
1708070400000|2024-02-16 08:00:00|10761.2|10760.6|10763.4|10762.5|10764.6|10764|10761.2|10760.6|293
1708070700000|2024-02-16 08:05:00|10763.6|10762.7|10761.2|10760.3|10764.8|10763.9|10761|10760.1|311
1708071000000|2024-02-16 08:10:00|10761.1|10760.2|10761.3|10760.4|10763.5|10762.8|10760.5|10759.8|212
1708071300000|2024-02-16 08:15:00|10761.1|10760.2|10762.1|10761.5|10763.2|10762.6|10759.9|10759.3|282
1708071600000|2024-02-16 08:20:00|10761.6|10761|10761.8|10760.9|10762.4|10761.8|10761|10760.4|221
1708071900000|2024-02-16 08:25:00|10762|10761.1|10763.6|10762.7|10766.2|10765.3|10761.5|10760.6|204
1708072200000|2024-02-16 08:30:00|10763.5|10762.6|10767.1|10766.2|10767.4|10766.7|10763.1|10762.2|230
1708072500000|2024-02-16 08:35:00|10767.3|10766.4|10767.6|10767|10767.6|10767|10765.5|10764.6|279
1708072800000|2024-02-16 08:40:00|10767.5|10766.9|10767.6|10766.7|10768.8|10768.2|10767.1|10766.5|198
1708073100000|2024-02-16 08:45:00|10767.5|10766.9|10770.2|10769.6|10770.6|10770|10767.5|10766.9|176
1708073400000|2024-02-16 08:50:00|10770.1|10769.5|10769.9|10769.3|10770.9|10770.3|10768.1|10767.5|199
1708073700000|2024-02-16 08:55:00|10770|10769.4|10770.3|10769.7|10771.9|10771.2|10769.3|10768.7|242
1708074000000|2024-02-16 09:00:00|10770.2|10769.6|10770.7|10770.1|10771.2|10770.6|10767.3|10766.4|272
1708074300000|2024-02-16 09:05:00|10770.6|10770|10770.7|10769.8|10772.1|10771.5|10769.8|10769.2|179
1708074600000|2024-02-16 09:10:00|10770.8|10769.9|10767|10766.4|10771.9|10771.1|10767|10766.4|161
1708074900000|2024-02-16 09:15:00|10766.9|10766.3|10768.3|10767.4|10768.3|10767.4|10765.8|10764.9|234
1708075200000|2024-02-16 09:20:00|10768.4|10767.5|10768.1|10767.2|10769.4|10768.5|10767.4|10766.5|241
1708075500000|2024-02-16 09:25:00|10768|10767.1|10769.5|10768.9|10770.6|10770|10768|10767.1|249
1708075800000|2024-02-16 09:30:00|10769.4|10768.8|10769.3|10768.4|10771.9|10771.3|10769|10768.1|268
1708076100000|2024-02-16 09:35:00|10769.2|10768.3|10769.3|10768.7|10771.1|10770.5|10768.5|10767.9|183
1708076400000|2024-02-16 09:40:00|10769.4|10768.8|10766.6|10766|10769.4|10768.8|10765.9|10765.3|158
1708076700000|2024-02-16 09:45:00|10766.5|10765.9|10765.6|10765|10767.2|10766.6|10764.5|10763.9|199
1708077000000|2024-02-16 09:50:00|10765.7|10765.1|10765|10764.1|10766.7|10766.1|10764.5|10763.8|145
1708077300000|2024-02-16 09:55:00|10764.9|10764.3|10766.5|10765.9|10767.4|10766.8|10764.5|10763.7|215
1708077600000|2024-02-16 10:00:00|10766.4|10765.8|10765.2|10764.6|10766.6|10766|10764.6|10764|219
1708077900000|2024-02-16 10:05:00|10765.5|10764.5|10765.3|10764.4|10766.4|10765.8|10763.9|10763|201
1708078200000|2024-02-16 10:10:00|10765.4|10764.5|10766|10765.1|10766.8|10765.9|10765|10764.1|139
1708078500000|2024-02-16 10:15:00|10765.9|10765|10765.3|10764.4|10765.9|10765|10765|10764.3|108
1708078800000|2024-02-16 10:20:00|10765.4|10764.5|10765.2|10764.3|10766.1|10765.2|10765|10764.3|87
1708079100000|2024-02-16 10:25:00|10765.1|10764.2|10764|10763.1|10765.6|10764.7|10763.2|10762.3|153
1708079400000|2024-02-16 10:30:00|10763.8|10762.9|10767.5|10766.6|10767.6|10766.7|10763.8|10762.9|161
1708079700000|2024-02-16 10:35:00|10767.6|10766.7|10769.4|10768.8|10770|10769.1|10767.3|10766.4|139
1708080000000|2024-02-16 10:40:00|10769.3|10768.7|10769.8|10768.9|10770.3|10769.6|10767.5|10766.9|131
1708080300000|2024-02-16 10:45:00|10769.7|10768.8|10768.8|10768.2|10771.2|10770.6|10768.4|10767.8|199
1708080600000|2024-02-16 10:50:00|10768.4|10767.5|10768.2|10767.6|10769.1|10768.5|10767.7|10767.1|115
1708080900000|2024-02-16 10:55:00|10768.1|10767.5|10768.5|10767.9|10769.6|10769|10767.9|10767.3|152
1708081200000|2024-02-16 11:00:00|10768.4|10767.8|10769.6|10769|10769.6|10769|10767.1|10766.5|155
1708081500000|2024-02-16 11:05:00|10769.5|10768.9|10772.1|10771.5|10772.6|10772|10769.5|10768.9|135
1708081800000|2024-02-16 11:10:00|10772.2|10771.6|10773.7|10773.1|10774.3|10773.7|10771.2|10770.6|149
1708082100000|2024-02-16 11:15:00|10773.5|10772.9|10774.7|10774.1|10775|10774.4|10773.2|10772.6|144
1708082400000|2024-02-16 11:20:00|10774.8|10774.2|10776.6|10776|10776.7|10776.1|10774.2|10773.6|113
1708082700000|2024-02-16 11:25:00|10776.3|10775.7|10773.6|10773|10776.3|10775.7|10773.6|10773|141
1708083000000|2024-02-16 11:30:00|10773.7|10773.1|10776.1|10775.5|10776.8|10776|10773.2|10772.6|166
1708083300000|2024-02-16 11:35:00|10776|10775.4|10779.1|10778.5|10779.2|10778.6|10776|10775.4|171
1708083600000|2024-02-16 11:40:00|10779.2|10778.6|10778.7|10778.1|10780|10779.2|10778.4|10777.8|120
1708083900000|2024-02-16 11:45:00|10778.8|10778.2|10779.2|10778.6|10780.3|10779.7|10778.1|10777.5|190
1708084200000|2024-02-16 11:50:00|10779.3|10778.7|10778.3|10777.7|10780.4|10779.8|10778|10777.4|171
1708084500000|2024-02-16 11:55:00|10778.5|10777.9|10777.9|10777.3|10780.2|10779.6|10777.9|10777.3|192
1708084800000|2024-02-16 12:00:00|10777.8|10777.2|10777.9|10777.3|10778.4|10777.8|10777|10776.4|158
1708085100000|2024-02-16 12:05:00|10778|10777.4|10776.7|10776.1|10778.3|10777.7|10776.6|10776|186
1708085400000|2024-02-16 12:10:00|10776.6|10776|10774.7|10774.1|10777.1|10776.5|10774.7|10774|200
1708085700000|2024-02-16 12:15:00|10774.8|10773.8|10775.3|10774.7|10775.9|10775.3|10774.1|10773.5|175
1708086000000|2024-02-16 12:20:00|10775.2|10774.6|10774.6|10774|10776|10775.4|10774|10773.4|156
1708086300000|2024-02-16 12:25:00|10774.5|10773.9|10773.8|10773.2|10776.3|10775.7|10773.7|10773.1|185
1708086600000|2024-02-16 12:30:00|10774|10773.1|10775.7|10775.1|10776.4|10775.6|10773.8|10772.9|179
1708086900000|2024-02-16 12:35:00|10775.6|10774.8|10771.3|10770.7|10775.7|10774.9|10770.4|10769.5|270
1708087200000|2024-02-16 12:40:00|10771.4|10770.8|10771.6|10771|10773.7|10773.1|10770.8|10770.1|243
1708087500000|2024-02-16 12:45:00|10771.7|10771.1|10771.3|10770.7|10773.3|10772.7|10771.2|10770.3|241
1708087800000|2024-02-16 12:50:00|10771.4|10770.8|10771.8|10771.2|10772.3|10771.7|10769.4|10768.8|203
1708088100000|2024-02-16 12:55:00|10771.7|10771.1|10768.4|10767.8|10771.7|10771.1|10768|10767.3|272
1708088400000|2024-02-16 13:00:00|10768.5|10767.9|10769.6|10769|10771.6|10770.7|10768.4|10767.8|276
1708088700000|2024-02-16 13:05:00|10769.7|10769.1|10768.2|10767.6|10769.9|10769.3|10767.2|10766.6|294
1708089000000|2024-02-16 13:10:00|10768.3|10767.7|10766.5|10765.9|10768.7|10768.1|10766.4|10765.8|152
1708089300000|2024-02-16 13:15:00|10767|10766.4|10766.9|10766.3|10768.3|10767.6|10765.8|10765.2|282
1708089600000|2024-02-16 13:20:00|10767|10766|10764.9|10764.3|10767.3|10766.7|10762.3|10761.4|371
1708089900000|2024-02-16 13:25:00|10764.8|10764.2|10769.8|10765.6|10769.8|10767.5|10763.9|10763.2|382
1708090200000|2024-02-16 13:30:00|10770.9|10765.3|10743.8|10743.2|10771|10765.7|10741.8|10740.9|1474
1708090500000|2024-02-16 13:35:00|10743.7|10743.1|10735.9|10735|10743.7|10743.1|10732.5|10731.6|918
1708090800000|2024-02-16 13:40:00|10735.8|10734.9|10741.5|10740.6|10743.6|10742.7|10734.9|10734|780
1708091100000|2024-02-16 13:45:00|10741.7|10740.8|10739.4|10738.8|10747.4|10746.5|10739.2|10738.6|718
1708091400000|2024-02-16 13:50:00|10739.3|10738.7|10744.5|10743.9|10746.4|10745.8|10739.2|10738.6|615
1708091700000|2024-02-16 13:55:00|10744.4|10743.8|10747.1|10746.2|10749.7|10748.8|10744.4|10743.8|566
1708092000000|2024-02-16 14:00:00|10747|10746.1|10748.2|10747.6|10753.6|10753|10746.9|10746|606
1708092300000|2024-02-16 14:05:00|10748.3|10747.7|10750.7|10749.8|10751.6|10750.7|10745.9|10745|534
1708092600000|2024-02-16 14:10:00|10750.6|10749.7|10743.9|10743|10750.6|10749.7|10743.6|10742.7|580
1708092900000|2024-02-16 14:15:00|10744|10743.1|10742.6|10741.7|10745.5|10744.8|10741.4|10740.5|492
1708093200000|2024-02-16 14:20:00|10742.4|10741.5|10744.3|10743.7|10744.7|10744.1|10741.7|10740.8|521
1708093500000|2024-02-16 14:25:00|10744.4|10743.8|10750.5|10749.9|10750.7|10750.1|10744.4|10743.8|464
1708093800000|2024-02-16 14:30:00|10750.4|10749.8|10752.2|10751.6|10752.2|10751.6|10748.3|10747.7|609
1708094100000|2024-02-16 14:35:00|10752.6|10752|10751.7|10751.1|10753.7|10753.1|10749.8|10749.2|581
1708094400000|2024-02-16 14:40:00|10751.6|10751|10754.2|10753.3|10757.4|10756.8|10751.2|10750.6|329
1708094700000|2024-02-16 14:45:00|10754.3|10753.4|10754.8|10754.2|10756.2|10755.3|10752.9|10752|524
1708095000000|2024-02-16 14:50:00|10754.7|10754.1|10751.8|10751.2|10755.3|10754.7|10750.1|10749.3|525
1708095300000|2024-02-16 14:55:00|10752|10751.4|10753.8|10747.8|10755|10753.4|10749.6|10747.8|526
1708095600000|2024-02-16 15:00:00|10752.8|10746.8|10756.8|10756.2|10757.8|10757.2|10749.3|10745.4|691
1708095900000|2024-02-16 15:05:00|10756.7|10756.1|10763.4|10762.8|10764.5|10763.8|10756.7|10756.1|545
1708096200000|2024-02-16 15:10:00|10763.3|10762.7|10769.4|10768.8|10769.4|10768.8|10761.9|10761.3|572
1708096500000|2024-02-16 15:15:00|10769.6|10768.7|10769.1|10768.5|10772.4|10771.5|10769.1|10768.2|483
1708096800000|2024-02-16 15:20:00|10769|10768.4|10768.2|10767.3|10770.9|10770.2|10767|10766.4|514
1708097100000|2024-02-16 15:25:00|10768.3|10767.4|10768|10767.1|10771.5|10770.9|10766.6|10765.7|530
1708097400000|2024-02-16 15:30:00|10767.9|10767|10766.9|10766.3|10768.1|10767.2|10765|10764.4|440
1708097700000|2024-02-16 15:35:00|10767|10766.4|10771.8|10771.2|10771.8|10771.2|10766.6|10766|396
1708098000000|2024-02-16 15:40:00|10772.1|10771.5|10776.1|10775.5|10777.4|10776.7|10771.2|10770.6|442
1708098300000|2024-02-16 15:45:00|10776.2|10775.6|10772.7|10772.1|10776.5|10775.7|10772.6|10772|437
1708098600000|2024-02-16 15:50:00|10772.8|10772.2|10773.2|10772.6|10776.3|10775.7|10770.9|10770.2|481
1708098900000|2024-02-16 15:55:00|10773.1|10772.5|10771.4|10770.5|10774|10773.4|10771.1|10770.3|475
1708099200000|2024-02-16 16:00:00|10771.6|10770.7|10770.5|10769.9|10772.6|10772|10769.2|10768.6|339
1708099500000|2024-02-16 16:05:00|10770.6|10770|10771|10770.4|10771.5|10770.6|10768.9|10768|391
1708099800000|2024-02-16 16:10:00|10771.1|10770.5|10772.2|10771.6|10773.8|10773.2|10770.7|10769.9|322
1708100100000|2024-02-16 16:15:00|10772.3|10771.7|10773.2|10772.6|10774.7|10774.1|10771.8|10770.9|279
1708100400000|2024-02-16 16:20:00|10773.3|10772.7|10774.2|10773.3|10774.4|10773.6|10772.9|10772.2|166
1708100700000|2024-02-16 16:25:00|10774|10773.1|10773.4|10772.8|10775.8|10774.9|10773.2|10772.6|206
1708101000000|2024-02-16 16:30:00|10773.3|10772.7|10773.2|10772.6|10773.6|10772.9|10771.8|10771|347
1708101300000|2024-02-16 16:35:00|10773.1|10772.5|10773.8|10772.9|10774.6|10773.7|10771.1|10770.2|274
1708101600000|2024-02-16 16:40:00|10773.9|10773|10771.7|10771.1|10774.4|10773.6|10771.1|10770.2|256
1708101900000|2024-02-16 16:45:00|10771.6|10771|10769.2|10768.6|10772.7|10771.8|10769|10768.2|291
1708102200000|2024-02-16 16:50:00|10769.3|10768.7|10766.9|10766.3|10769.9|10769.2|10766.4|10765.6|322
1708102500000|2024-02-16 16:55:00|10766.8|10766.2|10768.7|10768.1|10769.3|10768.6|10765.9|10765.3|329
1708102800000|2024-02-16 17:00:00|10768.9|10768|10768.7|10768.1|10769.9|10769.3|10767.3|10766.7|199
1708103100000|2024-02-16 17:05:00|10768.2|10767.6|10766.7|10766.1|10768.7|10768.1|10766.7|10766.1|202
1708103400000|2024-02-16 17:10:00|10766.6|10766|10767.2|10766.6|10767.3|10766.7|10765.5|10764.9|104
1708103700000|2024-02-16 17:15:00|10767|10766.4|10766.9|10766.3|10767.7|10767.1|10766.1|10765.5|155
1708104000000|2024-02-16 17:20:00|10767.1|10766.5|10764.9|10764|10767.3|10766.7|10763.1|10762.2|171
1708104300000|2024-02-16 17:25:00|10764.8|10764.2|10766.5|10765.9|10766.6|10766|10763.3|10762.7|166
1708104600000|2024-02-16 17:30:00|10766.6|10766|10766.2|10765.6|10767.5|10766.9|10766|10765.3|151
1708104900000|2024-02-16 17:35:00|10766.3|10765.7|10768.7|10768.1|10768.7|10768.1|10766.1|10765.5|189
1708105200000|2024-02-16 17:40:00|10768.8|10768.2|10770.9|10770.3|10770.9|10770.3|10768|10767.4|200
1708105500000|2024-02-16 17:45:00|10771|10770.4|10774.3|10773.7|10774.6|10773.9|10770.8|10770.1|190
1708105800000|2024-02-16 17:50:00|10774.2|10773.6|10776.4|10775.8|10776.4|10775.8|10773.7|10773.1|174
1708106100000|2024-02-16 17:55:00|10776.3|10775.7|10778.2|10777.6|10778.5|10777.7|10776.2|10775.6|273
1708106400000|2024-02-16 18:00:00|10778.3|10777.7|10776.9|10776|10779.1|10778.5|10775.5|10774.9|316
1708106700000|2024-02-16 18:05:00|10776.8|10775.9|10776|10775.4|10777|10776.4|10775.1|10774.5|223
1708107000000|2024-02-16 18:10:00|10775.9|10775.3|10776|10775.1|10776.7|10776.1|10774.3|10773.6|270
1708107300000|2024-02-16 18:15:00|10775.9|10775.4|10775.3|10774.7|10776.9|10776.3|10774.9|10774.1|159
1708107600000|2024-02-16 18:20:00|10775.2|10774.6|10776.5|10775.6|10777.1|10776.2|10774.5|10773.6|208
1708107900000|2024-02-16 18:25:00|10776.4|10775.8|10775.8|10774.9|10776.9|10776|10775.4|10774.8|163
1708108200000|2024-02-16 18:30:00|10775.6|10775|10775.4|10774.8|10775.9|10775.3|10774.9|10774.3|135
1708108500000|2024-02-16 18:35:00|10775.5|10774.9|10779.7|10778.8|10780|10779.2|10775.5|10774.9|133
1708108800000|2024-02-16 18:40:00|10779.5|10778.9|10781.9|10781.3|10782|10781.4|10778.7|10778.1|146
1708109100000|2024-02-16 18:45:00|10782|10781.4|10785.2|10784.3|10785.3|10784.4|10780.8|10780.2|233
1708109400000|2024-02-16 18:50:00|10785.3|10784.4|10783.1|10782.5|10786.6|10785.8|10782.5|10781.9|159
1708109700000|2024-02-16 18:55:00|10783.3|10782.7|10785.6|10784.7|10786.1|10785.4|10783.2|10782.6|146
1708110000000|2024-02-16 19:00:00|10785.7|10784.8|10786.5|10785.6|10787.9|10787.3|10785.6|10784.7|214
1708110300000|2024-02-16 19:05:00|10786.6|10785.7|10786.4|10785.8|10787|10786.1|10785|10784.1|172
1708110600000|2024-02-16 19:10:00|10786.5|10785.9|10785.9|10785.3|10787|10786.4|10785.9|10785.2|129
1708110900000|2024-02-16 19:15:00|10785.7|10785.1|10785.8|10785.2|10787.4|10786.8|10785.7|10785.1|155
1708111200000|2024-02-16 19:20:00|10785.9|10785.3|10786.1|10785.2|10786.6|10786|10785|10784.1|108
1708111500000|2024-02-16 19:25:00|10786.3|10785.5|10785|10784.4|10786.3|10785.6|10784.7|10784.1|155
1708111800000|2024-02-16 19:30:00|10785.1|10784.5|10784.1|10783.5|10785.5|10784.9|10783.3|10782.5|142
1708112100000|2024-02-16 19:35:00|10784|10783.4|10780.8|10779.9|10784.2|10783.5|10780.8|10779.9|192
1708112400000|2024-02-16 19:40:00|10780.6|10779.7|10781.1|10780.5|10781.6|10781|10780.2|10779.4|197
1708112700000|2024-02-16 19:45:00|10781.2|10780.6|10778.4|10777.8|10781.4|10780.8|10777|10776.4|342
1708113000000|2024-02-16 19:50:00|10778.3|10777.7|10777.3|10776.7|10778.5|10777.9|10776.7|10776.1|224
1708113300000|2024-02-16 19:55:00|10777.4|10776.8|10777.3|10776.7|10777.8|10777.2|10775.8|10775.2|235
1708113600000|2024-02-16 20:00:00|10777.2|10776.6|10776.5|10775.9|10777.3|10776.7|10775.7|10775.1|232
1708113900000|2024-02-16 20:05:00|10776.4|10775.8|10776.7|10776.1|10777.1|10776.5|10775.6|10775|212
1708114200000|2024-02-16 20:10:00|10776.6|10776|10774.8|10774.2|10776.7|10776.1|10774.1|10773.5|187
1708114500000|2024-02-16 20:15:00|10774.7|10774.1|10775.3|10774.7|10775.7|10775.1|10774.3|10773.4|296
1708114800000|2024-02-16 20:20:00|10775.4|10774.8|10775.2|10774.6|10775.5|10774.9|10774.3|10773.7|153
1708115100000|2024-02-16 20:25:00|10775.4|10774.8|10776.8|10775.9|10777.6|10776.7|10775|10774.4|169
1708115400000|2024-02-16 20:30:00|10776.9|10776|10776.9|10776.3|10777.7|10777.1|10776.2|10775.3|166
1708115700000|2024-02-16 20:35:00|10776.8|10776.2|10777.2|10776.6|10777.8|10777.2|10776.7|10776.1|133
1708116000000|2024-02-16 20:40:00|10777.1|10776.5|10774.8|10774.2|10777.2|10776.6|10774.3|10773.7|191
1708116300000|2024-02-16 20:45:00|10774.7|10774.1|10774|10773.1|10775.4|10774.8|10774|10773.1|144
1708116600000|2024-02-16 20:50:00|10773.7|10772.8|10774.9|10774.3|10775.1|10774.4|10773.4|10772.5|268
1708116900000|2024-02-16 20:55:00|10775.1|10774.5|10776.8|10776.2|10777.4|10776.8|10775.1|10774.5|221
1708117200000|2024-02-16 21:00:00|10777.2|10776.6|10775.5|10774.6|10777.2|10776.6|10775.4|10774.5|147
1708117500000|2024-02-16 21:05:00|10775.4|10774.5|10776.9|10776|10777.7|10776.8|10775.4|10774.5|183
1708117800000|2024-02-16 21:10:00|10776.8|10775.9|10776.8|10775.9|10776.9|10776|10776.1|10775.2|125
1708118100000|2024-02-16 21:15:00|10776.9|10776|10776.8|10775.9|10777.4|10776.5|10776.3|10775.4|82
1708118400000|2024-02-16 21:20:00|10776.6|10775.7|10777.5|10776.6|10778.1|10777.2|10776.4|10775.5|62
1708118700000|2024-02-16 21:25:00|10777.4|10776.5|10778.3|10777.4|10778.4|10777.5|10777.2|10776.3|103
1708119000000|2024-02-16 21:30:00|10778.1|10777.2|10777.5|10776.6|10778.3|10777.4|10777.5|10776.6|112
1708119300000|2024-02-16 21:35:00|10777.6|10776.7|10777.2|10776.3|10777.7|10776.8|10776.6|10775.7|200
1708119600000|2024-02-16 21:40:00|10777.1|10776.2|10777.6|10776.7|10777.6|10776.7|10776.5|10775.6|178
1708119900000|2024-02-16 21:45:00|10777.5|10776.6|10776.6|10775.7|10777.8|10776.9|10776.5|10775.6|90
1708120200000|2024-02-16 21:50:00|10776.5|10775.6|10776.9|10776|10777.1|10776.2|10776|10775.1|150
1708120500000|2024-02-16 21:55:00|10777.2|10775.7|10781.2|10775.2|10782.4|10776.8|10776.9|10774.3|359
1708290000000|2024-02-18 21:00:00|10782.3|10773.7|10778.6|10776.7|10782.3|10776.7|10778.6|10773.4|10
1708290300000|2024-02-18 21:05:00|10781.3|10774.1|10780.7|10773.5|10781.7|10774.1|10780.7|10773.3|4
1708290600000|2024-02-18 21:10:00|10778.1|10776.2|10777.7|10775.8|10780.7|10776.2|10777.7|10773.3|4
1708290900000|2024-02-18 21:15:00|10779.7|10773.3|10780.2|10773.1|10780.2|10773.3|10779.7|10773.1|2
1708291200000|2024-02-18 21:20:00|10779.5|10772.3|10779.7|10773.3|10779.7|10775.8|10777.1|10771.4|9
1708291500000|2024-02-18 21:25:00|10779.3|10773.7|10777.8|10775.9|10779.3|10775.9|10777.1|10773.7|3
1708291800000|2024-02-18 21:30:00|10779.7|10773.3|10779.7|10773.3|10779.7|10773.3|10779.7|10773.3|1
1708292100000|2024-02-18 21:35:00|10778.6|10771.4|10779.7|10773.3|10779.7|10773.3|10778.6|10771.4|2
1708292400000|2024-02-18 21:40:00|10779|10770.7|10779|10770.8|10779|10770.8|10779|10770.7|2
1708292700000|2024-02-18 21:45:00|10778.5|10771.4|10779.2|10773.8|10779.7|10773.8|10778.5|10771.4|4
1708293000000|2024-02-18 21:50:00|10778|10772|10778.5|10772.5|10778.5|10775|10773.4|10767.4|9
1708293300000|2024-02-18 21:55:00|10778.8|10772.2|10778.3|10771.7|10778.8|10772.2|10778.3|10771.7|2
1708293600000|2024-02-18 22:00:00|10778|10771.4|10778.3|10771.7|10778.3|10771.7|10777.7|10771.1|12
1708293900000|2024-02-18 22:05:00|10778.5|10772|10777.5|10772.1|10778.6|10772.1|10777.5|10771.7|16
1708294200000|2024-02-18 22:10:00|10777.8|10772.5|10779.9|10773.3|10782.1|10775.5|10777.4|10771.8|48
1708294500000|2024-02-18 22:15:00|10779.8|10773.2|10780|10774.1|10780.4|10774.1|10779.6|10773|16
1708294800000|2024-02-18 22:20:00|10780.1|10774|10779.6|10773.2|10780.4|10774.1|10779.6|10773.2|24
1708295100000|2024-02-18 22:25:00|10779.8|10773.5|10774.7|10768.1|10779.9|10773.5|10774.7|10768.1|30
1708295400000|2024-02-18 22:30:00|10775.1|10768.5|10775|10768.4|10779.2|10772.6|10774.4|10767.8|82
1708295700000|2024-02-18 22:35:00|10774.5|10767.9|10778.3|10771.7|10779.7|10773.8|10774|10767.4|72
1708296000000|2024-02-18 22:40:00|10778.4|10771.8|10778.4|10771.8|10778.6|10772|10777.7|10771.1|49
1708296300000|2024-02-18 22:45:00|10778.5|10771.9|10778.3|10772.3|10778.6|10772.3|10777.8|10771.2|63
1708296600000|2024-02-18 22:50:00|10777.8|10773|10777.4|10770.8|10778.6|10773|10774.9|10768.3|74
1708296900000|2024-02-18 22:55:00|10776.5|10769.9|10777.6|10771|10777.9|10771.3|10774.9|10768.3|82
1708297200000|2024-02-18 23:00:00|10776.7|10770.1|10779.2|10776.9|10782.4|10778.5|10776.7|10770.1|113
1708297500000|2024-02-18 23:05:00|10778.9|10777.2|10778.4|10777.5|10780.1|10779.2|10778.1|10777.2|54
1708297800000|2024-02-18 23:10:00|10778.2|10777.3|10780.8|10779.6|10781|10779.7|10777.9|10776.6|111
1708298100000|2024-02-18 23:15:00|10780.7|10779.5|10780.9|10780|10781.1|10780.2|10780.1|10779|63
1708298400000|2024-02-18 23:20:00|10780.7|10779.8|10781.2|10780.3|10781.3|10780.4|10780.7|10779.7|80
1708298700000|2024-02-18 23:25:00|10781.1|10780.2|10782.2|10781.3|10782.2|10781.3|10781|10780|65
1708299000000|2024-02-18 23:30:00|10782.3|10781.4|10781.2|10780.3|10782.3|10781.4|10780.9|10780|74
1708299300000|2024-02-18 23:35:00|10781.4|10780.5|10782.3|10781.4|10782.3|10781.4|10781.3|10780.4|69
1708299600000|2024-02-18 23:40:00|10782.2|10781.3|10783|10781.7|10783|10781.8|10781.8|10780.9|53
1708299900000|2024-02-18 23:45:00|10782.9|10781.6|10784.4|10783.2|10784.4|10783.2|10782.5|10781.3|77
1708300200000|2024-02-18 23:50:00|10784.5|10783.3|10785.4|10784.5|10785.4|10784.5|10784.2|10783.2|59
1708300500000|2024-02-18 23:55:00|10785.5|10784.6|10784.5|10783.6|10785.6|10784.7|10784.2|10783.3|87
1708300800000|2024-02-19 00:00:00|10784.4|10783.5|10786.4|10785.5|10786.5|10785.7|10784.2|10783.3|115
1708301100000|2024-02-19 00:05:00|10786.5|10785.6|10785.7|10784.8|10786.6|10785.8|10785.6|10784.8|82
1708301400000|2024-02-19 00:10:00|10785.8|10784.9|10788.2|10787.3|10788.3|10787.5|10785.8|10784.9|68
1708301700000|2024-02-19 00:15:00|10788.3|10787.4|10788|10787.4|10788.5|10787.9|10787.5|10786.9|68
1708302000000|2024-02-19 00:20:00|10787.9|10787.3|10788|10787.4|10789.2|10788.3|10787.8|10787.2|66
1708302300000|2024-02-19 00:25:00|10788.1|10787.5|10787.9|10787.3|10789.4|10788.7|10787.9|10787.3|64
1708302600000|2024-02-19 00:30:00|10788|10787.4|10788.3|10787.7|10789.3|10788.4|10787.9|10787.3|112
1708302900000|2024-02-19 00:35:00|10788.2|10787.6|10788.7|10787.8|10788.8|10787.9|10787.7|10787.1|78
1708303200000|2024-02-19 00:40:00|10788.8|10787.9|10786.1|10785.2|10789.2|10788.3|10785.1|10784.3|103
1708303500000|2024-02-19 00:45:00|10786|10785.1|10787|10786.4|10787.2|10786.6|10785.9|10785.1|51
1708303800000|2024-02-19 00:50:00|10786.9|10786.3|10786.1|10785.2|10787.3|10786.5|10785.7|10784.8|139
1708304100000|2024-02-19 00:55:00|10786|10785.1|10787.3|10786.4|10787.6|10786.7|10785.7|10784.8|130
1708304400000|2024-02-19 01:00:00|10787.4|10786.5|10787.6|10786.7|10788.6|10787.7|10787|10786.1|199
1708304700000|2024-02-19 01:05:00|10787.5|10786.6|10787.4|10786.5|10788.3|10787.4|10787.1|10786.2|113
1708305000000|2024-02-19 01:10:00|10787.5|10786.6|10787.9|10787|10788.1|10787.3|10787.2|10786.3|74
1708305300000|2024-02-19 01:15:00|10788|10787.1|10785|10784.1|10788.2|10787.3|10784.3|10783.6|171
1708305600000|2024-02-19 01:20:00|10784.9|10784.3|10784|10783.1|10785.1|10784.5|10783.6|10782.7|145
1708305900000|2024-02-19 01:25:00|10783.9|10783|10782|10781.1|10784.1|10783.3|10782|10781.1|128
1708306200000|2024-02-19 01:30:00|10781.8|10780.9|10782|10781.1|10782.8|10781.9|10781.6|10780.7|167
1708306500000|2024-02-19 01:35:00|10782.1|10781.2|10779.5|10778.6|10782.4|10781.5|10779.4|10778.5|157
1708306800000|2024-02-19 01:40:00|10779.6|10778.7|10779.3|10778.4|10780.3|10779.4|10778.8|10777.9|134
1708307100000|2024-02-19 01:45:00|10778.9|10778.3|10782|10781.1|10782.2|10781.3|10778.9|10778.1|89
1708307400000|2024-02-19 01:50:00|10781.8|10780.9|10782.4|10781.5|10783.3|10782.4|10781.6|10780.7|128
1708307700000|2024-02-19 01:55:00|10782.5|10781.6|10780.7|10780.1|10782.7|10781.8|10780.7|10780|70
1708308000000|2024-02-19 02:00:00|10780.6|10780|10779.2|10778.3|10780.7|10780.1|10778.9|10778.1|114
1708308300000|2024-02-19 02:05:00|10779.4|10778.5|10778.7|10777.8|10780.1|10779.3|10778.4|10777.6|92
1708308600000|2024-02-19 02:10:00|10778.8|10777.9|10779.6|10778.7|10780.5|10779.9|10778.7|10777.8|95
1708308900000|2024-02-19 02:15:00|10779.7|10778.8|10780.4|10779.8|10780.8|10779.9|10779.1|10778.4|85
1708309200000|2024-02-19 02:20:00|10780.3|10779.4|10780.5|10779.6|10780.7|10779.9|10779.7|10778.8|66
1708309500000|2024-02-19 02:25:00|10780.6|10779.7|10779.7|10778.8|10780.8|10779.9|10779.1|10778.2|71
1708309800000|2024-02-19 02:30:00|10779.6|10778.7|10778.7|10778.1|10779.8|10778.9|10778.5|10777.7|63
1708310100000|2024-02-19 02:35:00|10778.6|10778|10778.8|10777.9|10779.7|10778.8|10778.6|10777.8|84
1708310400000|2024-02-19 02:40:00|10778.7|10777.8|10779.6|10778.7|10779.9|10779|10778.5|10777.7|58
1708310700000|2024-02-19 02:45:00|10779.5|10778.6|10780.7|10779.8|10780.7|10779.8|10779.5|10778.6|53
1708311000000|2024-02-19 02:50:00|10780.5|10779.9|10781.2|10780.3|10781.2|10780.3|10780.1|10779.5|26
1708311300000|2024-02-19 02:55:00|10781.3|10780.4|10781.7|10781.1|10782.4|10781.5|10780.8|10779.9|71
1708311600000|2024-02-19 03:00:00|10781.6|10781|10782.8|10781.9|10783.1|10782.2|10781.5|10780.7|105
1708311900000|2024-02-19 03:05:00|10782.7|10781.8|10782|10781.1|10782.7|10781.8|10781.7|10780.8|59
1708312200000|2024-02-19 03:10:00|10782.1|10781.2|10783.5|10782.9|10783.8|10783|10781.5|10780.9|48
1708312500000|2024-02-19 03:15:00|10783.6|10783|10782.2|10781.3|10783.8|10783|10781.6|10780.7|81
1708312800000|2024-02-19 03:20:00|10782.1|10781.2|10781.9|10781.3|10782.3|10781.6|10781.4|10780.8|55
1708313100000|2024-02-19 03:25:00|10782|10781.4|10782.5|10781.9|10782.7|10782.1|10781.7|10781.1|41
1708313400000|2024-02-19 03:30:00|10782.4|10781.8|10779.8|10778.9|10782.5|10781.9|10779.3|10778.4|101
1708313700000|2024-02-19 03:35:00|10779.9|10779|10779.6|10778.7|10780|10779.1|10779.2|10778.3|77
1708314000000|2024-02-19 03:40:00|10779.8|10778.9|10779.5|10778.6|10780|10779.1|10779.4|10778.5|59
1708314300000|2024-02-19 03:45:00|10779.4|10778.5|10778.1|10777.5|10779.6|10778.7|10778|10777.1|67
1708314600000|2024-02-19 03:50:00|10778.2|10777.6|10776.8|10776.2|10778.2|10777.6|10776.7|10775.9|40
1708314900000|2024-02-19 03:55:00|10776.9|10776.3|10776|10775.1|10777|10776.4|10775.4|10774.7|42
1708315200000|2024-02-19 04:00:00|10775.8|10775.2|10775.6|10774.7|10776|10775.3|10775.4|10774.5|46
1708315500000|2024-02-19 04:05:00|10775.8|10774.9|10776.1|10775.2|10776.6|10775.7|10775.7|10774.8|44
1708315800000|2024-02-19 04:10:00|10776|10775.1|10776.1|10775.5|10776.7|10775.8|10775.8|10774.9|42
1708316100000|2024-02-19 04:15:00|10776|10775.4|10777.5|10776.9|10778.1|10777.5|10775.7|10775.1|51
1708316400000|2024-02-19 04:20:00|10777.6|10777|10778|10777.4|10778|10777.4|10776.8|10776.2|43
1708316700000|2024-02-19 04:25:00|10777.9|10777.3|10777.7|10776.8|10777.9|10777.3|10777.3|10776.4|56
1708317000000|2024-02-19 04:30:00|10777.8|10776.9|10778.6|10777.7|10778.7|10777.8|10777.1|10776.2|52
1708317300000|2024-02-19 04:35:00|10778.5|10777.6|10777.5|10776.9|10779|10778.1|10777.4|10776.8|71
1708317600000|2024-02-19 04:40:00|10777.6|10777|10778.9|10778.3|10779|10778.4|10777.5|10776.7|28
1708317900000|2024-02-19 04:45:00|10779|10778.4|10778.6|10778|10779|10778.4|10778.2|10777.5|49
1708318200000|2024-02-19 04:50:00|10778.5|10777.9|10777.6|10776.7|10781.9|10780.9|10775.6|10774.7|171
1708318500000|2024-02-19 04:55:00|10777.5|10776.6|10778.3|10777.4|10778.3|10777.4|10777.1|10776.2|64
1708318800000|2024-02-19 05:00:00|10778.1|10777.5|10778.7|10777.8|10779.3|10778.7|10778|10777.1|69
1708319100000|2024-02-19 05:05:00|10778.6|10777.7|10778.6|10777.7|10778.9|10778|10778.3|10777.4|75
1708319400000|2024-02-19 05:10:00|10778.7|10777.8|10778.8|10777.9|10778.9|10778|10777.6|10776.7|53
1708319700000|2024-02-19 05:15:00|10778.7|10777.8|10779.9|10779|10779.9|10779|10778.6|10777.7|58
1708320000000|2024-02-19 05:20:00|10779.8|10778.9|10780.2|10779.3|10780.4|10779.5|10779.5|10778.6|77
1708320300000|2024-02-19 05:25:00|10780.1|10779.2|10780.8|10779.9|10780.9|10780|10780.1|10779.2|100
1708320600000|2024-02-19 05:30:00|10781.2|10780.3|10782.6|10781.7|10782.9|10782|10781.1|10780.2|76
1708320900000|2024-02-19 05:35:00|10782.5|10781.6|10783.1|10782.2|10783.3|10782.4|10782.2|10781.3|88
1708321200000|2024-02-19 05:40:00|10783|10782.1|10782.7|10781.8|10783.3|10782.4|10782.5|10781.6|37
1708321500000|2024-02-19 05:45:00|10782.4|10781.5|10783.3|10782.4|10783.4|10782.5|10782.3|10781.5|65
1708321800000|2024-02-19 05:50:00|10783.2|10782.3|10783.1|10782.5|10783.5|10782.6|10783|10782.1|30
1708322100000|2024-02-19 05:55:00|10783.3|10782.4|10782.2|10781.3|10783.3|10782.4|10782.2|10781.3|108
1708322400000|2024-02-19 06:00:00|10782.1|10781.5|10781.9|10781|10782.2|10781.6|10780.8|10780.2|93
1708322700000|2024-02-19 06:05:00|10782|10781.1|10781.2|10780.6|10782|10781.1|10780.8|10780.1|32
1708323000000|2024-02-19 06:10:00|10781.3|10780.7|10783.3|10782.4|10783.6|10782.7|10781.1|10780.5|77
1708323300000|2024-02-19 06:15:00|10783.2|10782.3|10782.5|10781.9|10783.3|10782.4|10781.9|10781.3|63
1708323600000|2024-02-19 06:20:00|10782.7|10781.8|10781|10780.4|10782.7|10781.8|10780.6|10780|61
1708323900000|2024-02-19 06:25:00|10780.8|10780.2|10782.2|10781.3|10782.2|10781.6|10780.5|10779.6|70
1708324200000|2024-02-19 06:30:00|10782.3|10781.4|10781.6|10780.7|10783.3|10782.4|10781.6|10780.7|81
1708324500000|2024-02-19 06:35:00|10781.5|10780.6|10782.1|10781.2|10782.2|10781.4|10781.5|10780.6|51
1708324800000|2024-02-19 06:40:00|10782.2|10781.3|10783.9|10783.3|10784.1|10783.5|10782|10781.2|93
1708325100000|2024-02-19 06:45:00|10784|10783.4|10784.6|10783.7|10784.7|10783.9|10783.4|10782.6|77
1708325400000|2024-02-19 06:50:00|10784.2|10783.6|10786.2|10785.3|10786.4|10785.5|10783|10782.1|125
1708325700000|2024-02-19 06:55:00|10786.1|10785.2|10786.8|10785.9|10787.3|10786.4|10785.8|10785.2|115
1708326000000|2024-02-19 07:00:00|10786.9|10786|10786.9|10786.3|10788|10787.1|10786.8|10786|147
1708326300000|2024-02-19 07:05:00|10787|10786.4|10787.7|10787.1|10788.2|10787.6|10786.9|10786.3|134
1708326600000|2024-02-19 07:10:00|10787.9|10787.3|10788.8|10787.9|10789.1|10788.2|10787.6|10787|95
1708326900000|2024-02-19 07:15:00|10788.7|10787.8|10789.6|10789|10789.7|10789.1|10788.1|10787.4|111
1708327200000|2024-02-19 07:20:00|10789.5|10788.9|10788.7|10787.8|10789.5|10788.9|10787.5|10786.9|116
1708327500000|2024-02-19 07:25:00|10788.6|10787.7|10787.2|10786.6|10788.7|10787.8|10786.9|10786.3|118
1708327800000|2024-02-19 07:30:00|10787.3|10786.7|10789|10788.4|10789.2|10788.5|10786.9|10786|152
1708328100000|2024-02-19 07:35:00|10789.2|10788.3|10787.3|10786.4|10789.2|10788.5|10787|10786.3|186
1708328400000|2024-02-19 07:40:00|10787.2|10786.3|10786.7|10785.8|10788.2|10787.3|10786.4|10785.5|148
1708328700000|2024-02-19 07:45:00|10786|10785.4|10784.3|10783.7|10786.1|10785.5|10783.4|10782.8|147
1708329000000|2024-02-19 07:50:00|10784.4|10783.8|10784.2|10783.6|10787|10786.3|10783.9|10783.1|196
1708329300000|2024-02-19 07:55:00|10784.1|10783.5|10783|10782.4|10784.2|10783.6|10781.7|10781|243
1708329600000|2024-02-19 08:00:00|10783.4|10782.8|10785.4|10784.5|10785.7|10784.8|10782.8|10782.2|289
1708329900000|2024-02-19 08:05:00|10785.7|10784.8|10785.3|10784.4|10786.2|10785.4|10784.4|10783.7|308
1708330200000|2024-02-19 08:10:00|10785.2|10784.3|10786.4|10785.5|10786.9|10786|10784.8|10783.9|223
1708330500000|2024-02-19 08:15:00|10786.5|10785.6|10785.8|10785.2|10786.9|10786.2|10784.7|10784.1|158
1708330800000|2024-02-19 08:20:00|10785.9|10785.3|10785.1|10784.5|10785.9|10785.3|10783|10782.4|199
1708331100000|2024-02-19 08:25:00|10785.2|10784.6|10787.1|10786.5|10787.9|10787.2|10785.2|10784.6|231
1708331400000|2024-02-19 08:30:00|10787.2|10786.6|10784.7|10784.1|10787.3|10786.7|10783.5|10782.9|284
1708331700000|2024-02-19 08:35:00|10784.8|10784.2|10783.6|10782.7|10784.8|10784.2|10782.2|10781.6|235
1708332000000|2024-02-19 08:40:00|10783.7|10782.8|10783|10782.1|10784.7|10784.1|10782.3|10781.7|211
1708332300000|2024-02-19 08:45:00|10783.1|10782.2|10783.3|10782.4|10784.8|10784.2|10782.9|10782|176
1708332600000|2024-02-19 08:50:00|10783.5|10782.6|10781.6|10781|10783.8|10782.9|10781.1|10780.2|169
1708332900000|2024-02-19 08:55:00|10781.7|10780.8|10778.6|10778|10781.7|10780.8|10776.7|10775.8|269
1708333200000|2024-02-19 09:00:00|10778.8|10777.9|10783.4|10782.5|10783.9|10783.1|10778.1|10777.5|241
1708333500000|2024-02-19 09:05:00|10783.3|10782.4|10779.3|10778.7|10783.4|10782.7|10778.3|10777.7|342
1708333800000|2024-02-19 09:10:00|10779.5|10778.9|10777.5|10776.9|10779.7|10779.1|10777.4|10776.7|177
1708334100000|2024-02-19 09:15:00|10777.6|10777|10777.5|10776.6|10777.9|10777.3|10775.9|10775.3|179
1708334400000|2024-02-19 09:20:00|10777.6|10777|10776.7|10776.1|10779|10778.4|10776.6|10775.7|166
1708334700000|2024-02-19 09:25:00|10777|10776.4|10775.5|10774.6|10777.1|10776.5|10774.5|10773.7|123
1708335000000|2024-02-19 09:30:00|10775.2|10774.3|10776|10774.9|10776.1|10775|10772.8|10771.9|187
1708335300000|2024-02-19 09:35:00|10775.8|10774.7|10775.9|10775.3|10778.7|10778.1|10774.7|10773.8|235
1708335600000|2024-02-19 09:40:00|10775.8|10775.2|10775.8|10775.2|10777.1|10776.5|10775.5|10774.9|197
1708335900000|2024-02-19 09:45:00|10775.9|10775.3|10773.1|10772.5|10775.9|10775.3|10772.9|10772.3|218
1708336200000|2024-02-19 09:50:00|10772.9|10772.3|10775.3|10774.4|10776|10775.4|10772.9|10772.3|193
1708336500000|2024-02-19 09:55:00|10775.1|10774.2|10775.2|10774.6|10775.6|10775|10773.7|10773.1|185
1708336800000|2024-02-19 10:00:00|10775.1|10774.5|10773.4|10772.8|10775.8|10775|10772.6|10772|217
1708337100000|2024-02-19 10:05:00|10773.5|10772.9|10775|10774.4|10775.2|10774.5|10773.3|10772.6|116
1708337400000|2024-02-19 10:10:00|10775.1|10774.5|10774.6|10774|10775.3|10774.7|10773.5|10772.9|131
1708337700000|2024-02-19 10:15:00|10774.5|10773.7|10776.4|10775.5|10776.6|10776|10773.6|10772.8|128
1708338000000|2024-02-19 10:20:00|10776.2|10775.3|10776.8|10775.9|10777.2|10776.5|10775.4|10774.8|133
1708338300000|2024-02-19 10:25:00|10776.7|10775.8|10777.5|10776.9|10778.2|10777.5|10776.6|10775.7|111
1708338600000|2024-02-19 10:30:00|10777.6|10777|10778.2|10777.3|10778.7|10778.1|10777.4|10776.8|93
1708338900000|2024-02-19 10:35:00|10777.9|10777|10776|10775.4|10779.2|10778.4|10775.7|10774.9|137
1708339200000|2024-02-19 10:40:00|10776.1|10775.5|10776.8|10776.2|10777.3|10776.7|10775.5|10774.6|173
1708339500000|2024-02-19 10:45:00|10776.9|10776.3|10776.1|10775.2|10778|10777.1|10775.7|10774.9|185
1708339800000|2024-02-19 10:50:00|10776|10775.1|10775.9|10775|10776.3|10775.7|10774.6|10774|142
1708340100000|2024-02-19 10:55:00|10775.8|10774.9|10775.9|10775|10776.4|10775.6|10774.8|10774.2|155
1708340400000|2024-02-19 11:00:00|10775.7|10775.1|10775.1|10774.2|10776.2|10775.6|10774.4|10773.6|141
1708340700000|2024-02-19 11:05:00|10775.3|10774.4|10776|10775.1|10776.3|10775.5|10774.5|10773.7|156
1708341000000|2024-02-19 11:10:00|10775.9|10775|10775.4|10774.5|10776.2|10775.4|10773.9|10773.3|171
1708341300000|2024-02-19 11:15:00|10775.3|10774.4|10776.1|10775.2|10777|10776.4|10774.9|10774.1|172
1708341600000|2024-02-19 11:20:00|10776|10775.1|10777.1|10776.5|10777.3|10776.5|10775.3|10774.4|123
1708341900000|2024-02-19 11:25:00|10777|10776.4|10780.4|10779.8|10781.3|10780.4|10776.9|10776.3|129
1708342200000|2024-02-19 11:30:00|10780.6|10780|10781.5|10780.9|10782.1|10781.5|10779.8|10779.2|144
1708342500000|2024-02-19 11:35:00|10781.6|10781|10780.1|10779.5|10781.9|10781.3|10779.6|10779|167
1708342800000|2024-02-19 11:40:00|10779.9|10779.3|10779.3|10778.4|10780.3|10779.5|10779|10778.1|173
1708343100000|2024-02-19 11:45:00|10779.5|10778.6|10779.4|10778.8|10780.7|10780.1|10778.9|10778.3|132
1708343400000|2024-02-19 11:50:00|10779.5|10778.9|10778.3|10777.7|10779.6|10779|10777.9|10777.3|85
1708343700000|2024-02-19 11:55:00|10778.2|10777.6|10777.4|10776.8|10778.8|10778.2|10777.3|10776.7|129
1708344000000|2024-02-19 12:00:00|10777.3|10776.7|10777|10776.4|10778.1|10777.5|10776|10775.3|124
1708344300000|2024-02-19 12:05:00|10776.8|10776.2|10778.3|10777.7|10778.6|10778|10776.3|10775.7|128
1708344600000|2024-02-19 12:10:00|10778.1|10777.5|10778.6|10777.7|10778.7|10777.8|10775.2|10774.6|141
1708344900000|2024-02-19 12:15:00|10778.4|10777.8|10779.4|10778.8|10779.8|10779.2|10778.2|10777.6|106
1708345200000|2024-02-19 12:20:00|10779.5|10778.9|10778.5|10777.9|10779.5|10778.9|10778.1|10777.5|104
1708345500000|2024-02-19 12:25:00|10778.4|10777.8|10777.8|10777.2|10778.9|10778.2|10776.9|10776.3|105
1708345800000|2024-02-19 12:30:00|10777.9|10777.3|10777.4|10776.8|10778.1|10777.5|10776.4|10775.8|82
1708346100000|2024-02-19 12:35:00|10777.3|10776.7|10774.5|10773.9|10778|10777.4|10774.2|10773.6|121
1708346400000|2024-02-19 12:40:00|10774.6|10774|10774.7|10774.1|10775.4|10774.8|10774.3|10773.7|102
1708346700000|2024-02-19 12:45:00|10774.6|10774|10774.4|10773.8|10774.9|10774.3|10774.4|10773.7|63
1708347000000|2024-02-19 12:50:00|10774.5|10773.9|10774.9|10774.3|10775.2|10774.6|10774|10773.4|99
1708347300000|2024-02-19 12:55:00|10775|10774.4|10770.5|10769.9|10776.9|10776.3|10770|10769.4|236
1708347600000|2024-02-19 13:00:00|10770.8|10770.2|10773.5|10772.6|10773.6|10772.7|10770.8|10769.9|272
1708347900000|2024-02-19 13:05:00|10773.4|10772.5|10777|10776.1|10777.5|10776.6|10773.1|10772.2|194
1708348200000|2024-02-19 13:10:00|10777.1|10776.2|10777.6|10777|10779.4|10778.6|10777|10776.1|178
1708348500000|2024-02-19 13:15:00|10777.7|10777.1|10774.7|10774.1|10777.8|10777.2|10774.7|10774.1|115
1708348800000|2024-02-19 13:20:00|10774.6|10774|10772.7|10772.1|10775.2|10774.6|10772.4|10771.6|153
1708349100000|2024-02-19 13:25:00|10772.8|10772.2|10771.6|10771|10772.8|10772.2|10771.3|10770.7|126
1708349400000|2024-02-19 13:30:00|10771.8|10771.2|10772.9|10772.3|10773.3|10772.7|10771.7|10771.1|124
1708349700000|2024-02-19 13:35:00|10772.8|10772.2|10772.7|10772.1|10773.3|10772.7|10771.9|10771.3|147
1708350000000|2024-02-19 13:40:00|10772.5|10771.9|10772.7|10772.1|10773.1|10772.5|10771.4|10770.8|129
1708350300000|2024-02-19 13:45:00|10772.8|10772.2|10772.3|10771.4|10773.2|10772.6|10770|10769.1|191
1708350600000|2024-02-19 13:50:00|10772.1|10771.7|10769.8|10769.2|10772.7|10772|10767.9|10767.3|191
1708350900000|2024-02-19 13:55:00|10769.9|10769.3|10770.5|10769.9|10770.8|10770.2|10769.4|10768.8|170
1708351200000|2024-02-19 14:00:00|10770.4|10769.8|10768.4|10767.8|10771|10770.4|10768.3|10767.7|212
1708351500000|2024-02-19 14:05:00|10768.3|10767.7|10768.7|10768.1|10768.8|10768.2|10766.1|10765.5|187
1708351800000|2024-02-19 14:10:00|10768.6|10768|10768.9|10768.3|10769.3|10768.7|10766.2|10765.6|183
1708352100000|2024-02-19 14:15:00|10769|10768.4|10768.7|10767.8|10769.2|10768.6|10766.1|10765.2|174
1708352400000|2024-02-19 14:20:00|10768.6|10767.7|10768.5|10767.9|10770.6|10770|10768.2|10767.3|196
1708352700000|2024-02-19 14:25:00|10768.8|10768.2|10767.5|10766.9|10769.6|10769|10766|10765.4|200
1708353000000|2024-02-19 14:30:00|10767.6|10767|10765.9|10765.3|10768.1|10767.5|10764.4|10763.8|156
1708353300000|2024-02-19 14:35:00|10766|10765.4|10765.8|10765.2|10766|10765.4|10763.9|10763.3|154
1708353600000|2024-02-19 14:40:00|10765.9|10765.3|10766|10765.4|10767.3|10766.7|10765.5|10764.7|188
1708353900000|2024-02-19 14:45:00|10765.9|10765.3|10763.9|10763.3|10765.9|10765.3|10763.9|10763.3|153
1708354200000|2024-02-19 14:50:00|10763.7|10763.1|10765.3|10764.7|10765.6|10765|10763.5|10762.9|151
1708354500000|2024-02-19 14:55:00|10765.4|10764.8|10767|10766.1|10767.2|10766.3|10764.3|10763.7|145
1708354800000|2024-02-19 15:00:00|10767.1|10766.2|10763.7|10763.1|10767.1|10766.2|10763.3|10762.6|242
1708355100000|2024-02-19 15:05:00|10763.8|10762.9|10763.7|10763.1|10764|10763.2|10763.1|10762.5|92
1708355400000|2024-02-19 15:10:00|10763.8|10762.9|10763.4|10762.5|10763.9|10763.3|10763.1|10762.3|119
1708355700000|2024-02-19 15:15:00|10763.2|10762.3|10764.6|10764|10765|10764.1|10762.4|10761.8|151
1708356000000|2024-02-19 15:20:00|10764.7|10764.1|10766.3|10765.7|10766.7|10766.1|10764.5|10763.8|201
1708356300000|2024-02-19 15:25:00|10766.5|10765.6|10765.3|10764.4|10767.9|10767|10765.1|10764.3|206
1708356600000|2024-02-19 15:30:00|10765.4|10764.5|10766.7|10766.1|10768.2|10767.6|10764.7|10764.1|133
1708356900000|2024-02-19 15:35:00|10766.6|10766|10765.9|10765.3|10766.6|10766|10764.4|10763.8|151
1708357200000|2024-02-19 15:40:00|10766|10765.4|10766.2|10765.6|10767.1|10766.5|10765.8|10765.2|126
1708357500000|2024-02-19 15:45:00|10766.1|10765.5|10765.4|10764.8|10768.9|10768.3|10765.3|10764.7|170
1708357800000|2024-02-19 15:50:00|10765.5|10764.9|10765.7|10765.1|10768.2|10767.6|10765.2|10764.6|180
1708358100000|2024-02-19 15:55:00|10765.6|10765|10767.7|10767.1|10768.4|10767.8|10765.6|10765|177
1708358400000|2024-02-19 16:00:00|10767.6|10767|10764.6|10764|10767.7|10767.1|10763.6|10762.9|210
1708358700000|2024-02-19 16:05:00|10764.5|10763.9|10765.7|10765.1|10765.8|10765.2|10763|10762.2|134
1708359000000|2024-02-19 16:10:00|10765.9|10765.3|10765.7|10765.1|10766|10765.3|10765.1|10764.5|131
1708359300000|2024-02-19 16:15:00|10765.4|10764.8|10767.5|10766.6|10767.5|10766.8|10765.3|10764.7|143
1708359600000|2024-02-19 16:20:00|10767.3|10766.7|10768.5|10767.6|10768.5|10767.6|10767.3|10766.5|65
1708359900000|2024-02-19 16:25:00|10768.6|10767.7|10768.4|10767.8|10768.8|10767.9|10768.1|10767.2|94
1708360200000|2024-02-19 16:30:00|10768.2|10767.3|10768.9|10768|10769|10768.2|10768.2|10767.3|56
1708360500000|2024-02-19 16:35:00|10768.7|10768.1|10769.4|10768.8|10769.5|10768.8|10768.7|10768.1|50
1708360800000|2024-02-19 16:40:00|10769.3|10768.7|10770|10769.1|10770.1|10769.5|10769.3|10768.7|43
1708361100000|2024-02-19 16:45:00|10769.9|10769|10770.1|10769.2|10770.2|10769.3|10768.8|10768.2|59
1708361400000|2024-02-19 16:50:00|10770|10769.4|10770.3|10769.7|10771.2|10770.5|10769.6|10768.9|62
1708361700000|2024-02-19 16:55:00|10770.4|10769.8|10770.2|10769.6|10770.6|10770|10768.8|10768.2|77
1708362000000|2024-02-19 17:00:00|10770.4|10769.5|10771.3|10770.4|10771.5|10770.8|10770|10769.1|96
1708362300000|2024-02-19 17:05:00|10771.4|10770.5|10771.9|10771.3|10772.6|10771.8|10771.3|10770.4|52
1708362600000|2024-02-19 17:10:00|10772|10771.4|10772.2|10771.6|10772.4|10771.7|10771.7|10771.1|41
1708362900000|2024-02-19 17:15:00|10772.1|10771.5|10772.5|10771.6|10772.6|10771.9|10771.8|10771.1|55
1708363200000|2024-02-19 17:20:00|10772.4|10771.8|10773.4|10772.8|10773.4|10772.8|10772.3|10771.6|48
1708363500000|2024-02-19 17:25:00|10773.5|10772.9|10774.1|10773.5|10774.4|10773.6|10773.5|10772.7|42
1708363800000|2024-02-19 17:30:00|10774.2|10773.6|10775.7|10774.8|10776.4|10775.5|10774.1|10773.4|81
1708364100000|2024-02-19 17:35:00|10775.8|10774.9|10775.4|10774.5|10776.4|10775.5|10775.3|10774.4|52
1708364400000|2024-02-19 17:40:00|10775.3|10774.4|10776.3|10775.4|10776.3|10775.4|10775.2|10774.4|35
1708364700000|2024-02-19 17:45:00|10776.2|10775.3|10776.6|10775.7|10776.8|10775.9|10775.7|10774.8|57
1708365000000|2024-02-19 17:50:00|10776.8|10775.9|10776.8|10775.9|10776.8|10775.9|10776.3|10775.4|36
1708365300000|2024-02-19 17:55:00|10776.9|10776|10776.5|10775.9|10776.9|10776|10775.6|10774.7|34
1708365600000|2024-02-19 18:00:00|10776.6|10775.7|10778|10777.1|10778.6|10777.7|10776.5|10775.6|33
1708365900000|2024-02-19 18:05:00|10777.9|10777|10779|10778.1|10779.3|10778.4|10777.5|10776.6|32
1708366200000|2024-02-19 18:10:00|10778.8|10778.2|10780.2|10779.3|10780.2|10779.3|10778.8|10778|28
1708366500000|2024-02-19 18:15:00|10780.1|10779.5|10783.3|10782.4|10784.2|10783.3|10780.1|10779.5|76
1708366800000|2024-02-19 18:20:00|10783.1|10782.2|10782.5|10781.6|10783.2|10782.3|10781.6|10780.7|39
1708367100000|2024-02-19 18:25:00|10782.6|10781.7|10781.1|10780.2|10782.6|10781.7|10781|10780.1|32
1708367400000|2024-02-19 18:30:00|10781|10780.1|10780.1|10779.2|10781.3|10780.4|10779.9|10779|36
1708367700000|2024-02-19 18:35:00|10780.2|10779.3|10780.7|10779.8|10781.4|10780.5|10780|10779.1|30
1708368000000|2024-02-19 18:40:00|10780.6|10779.7|10780.6|10779.7|10780.6|10779.7|10779.8|10778.9|38
1708368300000|2024-02-19 18:45:00|10780.4|10779.5|10779.9|10779|10780.4|10779.5|10779.6|10778.7|30
1708368600000|2024-02-19 18:50:00|10779.8|10778.9|10779.4|10778.5|10779.9|10779|10778.5|10777.6|32
1708368900000|2024-02-19 18:55:00|10779.2|10778.3|10779.4|10778.5|10779.7|10778.8|10778.9|10778|35
1708369200000|2024-02-19 19:00:00|10779.7|10778.8|10780.3|10779.4|10780.6|10779.7|10779.6|10778.7|52
1708369500000|2024-02-19 19:05:00|10780.4|10779.5|10782.6|10781.7|10782.7|10781.8|10780.1|10779.2|73
1708369800000|2024-02-19 19:10:00|10782.4|10781.5|10780.4|10779.5|10782.5|10781.6|10780.3|10779.4|41
1708370100000|2024-02-19 19:15:00|10780.3|10779.4|10779.4|10778.5|10780.5|10779.6|10779.4|10778.5|20
1708370400000|2024-02-19 19:20:00|10779.5|10778.6|10779.5|10778.6|10779.5|10778.7|10779.3|10778.5|8
1708370700000|2024-02-19 19:25:00|10779.3|10778.4|10779|10778.1|10779.3|10778.4|10778.5|10777.6|21
1708371000000|2024-02-19 19:30:00|10778.9|10778.3|10779.5|10778.6|10779.6|10778.8|10778.9|10778.2|13
1708371300000|2024-02-19 19:35:00|10779.9|10779|10779.9|10779|10779.9|10779|10779.8|10778.9|3
1708371600000|2024-02-19 19:40:00|10780.3|10779.4|10781|10780.1|10781.1|10780.2|10779.9|10779|19
1708371900000|2024-02-19 19:45:00|10781.1|10780.2|10781.1|10780.2|10781.4|10780.5|10780.9|10780|26
1708372200000|2024-02-19 19:50:00|10781.2|10780.3|10779.2|10778.3|10781.3|10780.4|10779.1|10778.2|33
1708372500000|2024-02-19 19:55:00|10779.1|10778.2|10779|10778.1|10779.5|10778.6|10779|10778.1|26
1708372800000|2024-02-19 20:00:00|10779.1|10778.2|10778.9|10778|10779.1|10778.3|10778.6|10777.7|31
1708373100000|2024-02-19 20:05:00|10779|10778.1|10778.9|10778|10779.2|10778.3|10778.8|10777.9|11
1708373400000|2024-02-19 20:10:00|10778.8|10777.9|10778.9|10778|10779|10778.2|10778.8|10777.9|9
1708373700000|2024-02-19 20:15:00|10779|10778.1|10778.7|10777.8|10779|10778.1|10778.7|10777.8|6
1708374000000|2024-02-19 20:20:00|10778.6|10777.7|10778.9|10778|10778.9|10778|10778.5|10777.6|6
1708374300000|2024-02-19 20:25:00|10779.1|10778.2|10779.4|10778.5|10779.4|10778.6|10778.7|10777.8|28
1708374600000|2024-02-19 20:30:00|10779.5|10778.6|10779.2|10778.3|10779.5|10778.6|10779.2|10778.3|19
1708374900000|2024-02-19 20:35:00|10779.1|10778.2|10778.4|10777.5|10779.2|10778.3|10778.4|10777.5|24
1708375200000|2024-02-19 20:40:00|10778.5|10777.6|10778.9|10778|10779|10778.1|10778.1|10777.2|17
1708375500000|2024-02-19 20:45:00|10779|10778.1|10778.8|10777.9|10779|10778.1|10778.4|10777.5|22
1708375800000|2024-02-19 20:50:00|10778.9|10778|10780.3|10779.4|10780.3|10779.4|10778.9|10778|29
1708376100000|2024-02-19 20:55:00|10780.2|10779.3|10779.9|10779|10780.9|10779.5|10779.9|10779|35
1708376400000|2024-02-19 21:00:00|10779.8|10778.9|10779.6|10778.7|10779.8|10778.9|10779.5|10778.6|22
1708376700000|2024-02-19 21:05:00|10779.5|10778.6|10780|10779.1|10780.1|10779.2|10779.4|10778.5|20
1708377000000|2024-02-19 21:10:00|10779.9|10779|10779.9|10779|10780.2|10779.3|10779.8|10778.9|13
1708377300000|2024-02-19 21:15:00|10779.8|10778.9|10779.6|10778.7|10779.8|10778.9|10779.4|10778.5|18
1708377600000|2024-02-19 21:20:00|10780.2|10779.3|10780.9|10780|10781.2|10780.3|10780.2|10779.3|22
1708377900000|2024-02-19 21:25:00|10781|10780.1|10782.1|10781.2|10782.2|10781.3|10780.6|10779.7|35
1708378200000|2024-02-19 21:30:00|10782.2|10781.3|10782.2|10781.3|10782.8|10781.9|10782|10781.1|49
1708378500000|2024-02-19 21:35:00|10782.3|10781.4|10782|10781.1|10782.4|10781.5|10781.7|10780.8|21
1708378800000|2024-02-19 21:40:00|10782.1|10781.2|10782.1|10780.6|10782.3|10781.2|10781.9|10780.4|31
1708379100000|2024-02-19 21:45:00|10782.3|10780.5|10781.4|10779.6|10782.3|10780.8|10781|10779.1|54
1708379400000|2024-02-19 21:50:00|10781.2|10779.7|10780.2|10778.2|10781.2|10779.7|10780|10778.2|34
1708379700000|2024-02-19 21:55:00|10780.5|10777.9|10781.8|10775.2|10782.5|10778.6|10780.5|10774.3|44
1708380000000|2024-02-19 22:00:00|10781.5|10774.9|10780.9|10774.3|10781.5|10774.9|10780.9|10774.3|3
1708380300000|2024-02-19 22:05:00|10780.2|10773.6|10773.3|10766.7|10781.6|10775|10772.9|10766.3|117
1708380600000|2024-02-19 22:10:00|10775.7|10769.1|10776|10769.4|10780.1|10773.5|10773.3|10766.7|44
1708380900000|2024-02-19 22:15:00|10776.6|10770|10776.9|10770.3|10776.9|10770.3|10776.5|10769.9|22
1708381200000|2024-02-19 22:20:00|10776.6|10770|10781|10777.3|10781.7|10777.3|10776.6|10770|59
1708381500000|2024-02-19 22:25:00|10781.1|10777.2|10781.5|10775.8|10782.2|10777.4|10781.1|10774.5|57
1708381800000|2024-02-19 22:30:00|10781.4|10775.7|10782|10775.8|10782.1|10777.6|10781.4|10775.5|35
1708382100000|2024-02-19 22:35:00|10778.2|10775.7|10782.6|10776|10782.6|10776|10778|10771.4|75
1708382400000|2024-02-19 22:40:00|10782.5|10776.1|10782.6|10776|10782.7|10776.1|10782.5|10775.9|21
1708382700000|2024-02-19 22:45:00|10782.2|10776.4|10781.2|10775.7|10782.3|10776.8|10781.1|10774.5|89
1708383000000|2024-02-19 22:50:00|10781.3|10775.8|10781.3|10776.1|10782|10776.6|10780.8|10774.2|53
1708383300000|2024-02-19 22:55:00|10781.2|10776.2|10782.8|10777.6|10783.4|10777.8|10779.9|10773.3|577
1708383600000|2024-02-19 23:00:00|10782.5|10777.4|10778.1|10775.9|10783.1|10778.5|10778|10775|207
1708383900000|2024-02-19 23:05:00|10777.9|10776.3|10778.3|10777.4|10778.9|10777.9|10777.6|10776|55
1708384200000|2024-02-19 23:10:00|10778.2|10777.1|10777.3|10776.4|10778.3|10777.4|10776.8|10775.9|45
1708384500000|2024-02-19 23:15:00|10777.4|10776.5|10776.9|10776|10777.5|10776.6|10776.5|10775.6|106
1708384800000|2024-02-19 23:20:00|10777.1|10776.2|10776|10775.1|10777.2|10776.3|10775.6|10774.7|91
1708385100000|2024-02-19 23:25:00|10776.1|10775.2|10775.8|10774.9|10776.3|10775.4|10775.2|10774.3|64
1708385400000|2024-02-19 23:30:00|10775.7|10775.1|10775.9|10775|10775.9|10775.2|10775.2|10774.3|55
1708385700000|2024-02-19 23:35:00|10775.8|10775.2|10776.1|10775.5|10776.3|10775.7|10775.8|10775.1|66
1708386000000|2024-02-19 23:40:00|10776.4|10775.7|10775.9|10775.3|10776.4|10775.7|10775.7|10775.1|26
1708386300000|2024-02-19 23:45:00|10776|10775.4|10774.8|10773.9|10776.1|10775.5|10774.4|10773.5|68
1708386600000|2024-02-19 23:50:00|10774.7|10773.8|10775.2|10774.3|10775.3|10774.4|10774.7|10773.8|43
1708386900000|2024-02-19 23:55:00|10775.3|10774.4|10776|10775.1|10776.4|10775.5|10775.1|10774.2|62
1708387200000|2024-02-20 00:00:00|10775.9|10775|10775.4|10774.5|10777.5|10776.6|10775.3|10774.4|124
1708387500000|2024-02-20 00:05:00|10775.3|10774.4|10774|10773.4|10776.3|10775.5|10773.7|10773|86
1708387800000|2024-02-20 00:10:00|10774.1|10773.5|10773.6|10772.7|10774.4|10773.6|10773.5|10772.6|100
1708388100000|2024-02-20 00:15:00|10773.5|10772.6|10773.8|10772.9|10774.2|10773.6|10773.2|10772.6|59
1708388400000|2024-02-20 00:20:00|10773.6|10772.7|10770.5|10769.6|10773.8|10772.9|10769.8|10768.9|106
1708388700000|2024-02-20 00:25:00|10770.6|10769.7|10772.2|10771.3|10772.3|10771.6|10770.5|10769.6|72
1708389000000|2024-02-20 00:30:00|10772.1|10770.9|10771.2|10770.6|10773.4|10772.8|10771.2|10770.6|72
1708389300000|2024-02-20 00:35:00|10771.1|10770.5|10770.7|10769.8|10771.2|10770.6|10770.3|10769.7|64
1708389600000|2024-02-20 00:40:00|10770.4|10769.9|10769.9|10769.3|10770.8|10770.1|10769.6|10769|109
1708389900000|2024-02-20 00:45:00|10770|10769.4|10769.2|10768.3|10770.9|10770.2|10769.2|10768.3|96
1708390200000|2024-02-20 00:50:00|10769.3|10768.4|10768.8|10768.2|10769.6|10768.7|10768|10767.1|121
1708390500000|2024-02-20 00:55:00|10768.9|10768.3|10770.1|10769.2|10770.5|10769.6|10768.7|10768.1|153
1708390800000|2024-02-20 01:00:00|10770.2|10769.3|10769.4|10768.5|10770.5|10769.6|10768.9|10768.1|133
1708391100000|2024-02-20 01:05:00|10769.3|10768.4|10767.2|10766.6|10769.4|10768.5|10766.6|10765.7|166
1708391400000|2024-02-20 01:10:00|10767.1|10766.5|10765.6|10764.7|10767.3|10766.7|10765.5|10764.7|62
1708391700000|2024-02-20 01:15:00|10765.7|10764.8|10768.6|10768|10770.2|10769.3|10765.6|10764.7|284
1708392000000|2024-02-20 01:20:00|10768.7|10768.1|10769.1|10768.5|10771.3|10770.7|10768.7|10768.1|134
1708392300000|2024-02-20 01:25:00|10769.2|10768.6|10771|10770.4|10771.2|10770.6|10768.3|10767.7|123
1708392600000|2024-02-20 01:30:00|10771.1|10770.5|10769.7|10768.8|10771.1|10770.5|10769.3|10768.6|231
1708392900000|2024-02-20 01:35:00|10769.8|10768.9|10769.2|10768.6|10771.9|10771|10769.2|10768.6|165
1708393200000|2024-02-20 01:40:00|10769|10768.4|10767.5|10766.6|10769.1|10768.5|10766.1|10765.2|184
1708393500000|2024-02-20 01:45:00|10767.4|10766.5|10767.4|10766.5|10767.8|10767.1|10766.5|10765.9|157
1708393800000|2024-02-20 01:50:00|10767.3|10766.4|10766.2|10765.3|10767.4|10766.5|10765.7|10764.8|139
1708394100000|2024-02-20 01:55:00|10766.3|10765.4|10766.5|10765.6|10767|10766.4|10765.7|10765.1|86
1708394400000|2024-02-20 02:00:00|10766.4|10765.5|10763.8|10763.2|10766.7|10765.8|10763.6|10763|184
1708394700000|2024-02-20 02:05:00|10763.6|10763|10763.1|10762.5|10763.6|10763|10762.2|10761.4|127
1708395000000|2024-02-20 02:10:00|10763|10762.4|10763.6|10762.7|10763.7|10762.9|10762.9|10762.3|104
1708395300000|2024-02-20 02:15:00|10763.5|10762.6|10763.5|10762.6|10764.2|10763.3|10763|10762.3|93
1708395600000|2024-02-20 02:20:00|10763.4|10762.5|10764.5|10763.6|10766.2|10765.6|10763.2|10762.3|153
1708395900000|2024-02-20 02:25:00|10764.6|10763.7|10766.1|10765.5|10766.2|10765.6|10764.4|10763.6|153
1708396200000|2024-02-20 02:30:00|10766.3|10765.4|10765.9|10765|10766.3|10765.4|10764.9|10764|137
1708396500000|2024-02-20 02:35:00|10765.8|10764.9|10765.4|10764.5|10765.9|10765.3|10765.1|10764.2|84
1708396800000|2024-02-20 02:40:00|10765.2|10764.3|10765.3|10764.4|10765.6|10764.7|10764.2|10763.3|131
1708397100000|2024-02-20 02:45:00|10765.2|10764.3|10763|10762.1|10765.6|10764.7|10762.2|10761.3|150
1708397400000|2024-02-20 02:50:00|10762.9|10762|10763.3|10762.4|10764.5|10763.6|10762.8|10761.9|106
1708397700000|2024-02-20 02:55:00|10763.4|10762.5|10767.3|10766.7|10767.3|10766.7|10763.4|10762.5|169
1708398000000|2024-02-20 03:00:00|10767.4|10766.8|10765.5|10764.9|10767.4|10766.8|10764.9|10764.3|127
1708398300000|2024-02-20 03:05:00|10765.4|10764.8|10766.6|10766|10766.9|10766.3|10765.1|10764.5|100
1708398600000|2024-02-20 03:10:00|10766.5|10765.9|10766|10765.4|10766.6|10766|10765.3|10764.7|85
1708398900000|2024-02-20 03:15:00|10766.1|10765.5|10766.5|10765.9|10766.7|10766.1|10765.7|10765.1|49
1708399200000|2024-02-20 03:20:00|10766.6|10766|10766.2|10765.6|10767|10766.2|10766|10765.4|54
1708399500000|2024-02-20 03:25:00|10766.3|10765.7|10768.3|10767.4|10768.3|10767.6|10766.1|10765.5|60
1708399800000|2024-02-20 03:30:00|10768.2|10767.3|10768.3|10767.4|10768.9|10768|10767.3|10766.4|134
1708400100000|2024-02-20 03:35:00|10768.2|10767.3|10768.3|10767.4|10768.9|10768|10767.5|10766.7|106
1708400400000|2024-02-20 03:40:00|10768.4|10767.5|10768.2|10767.3|10768.4|10767.5|10767.6|10766.8|117
1708400700000|2024-02-20 03:45:00|10768.1|10767.2|10766.8|10765.9|10768.2|10767.3|10766.5|10765.8|47
1708401000000|2024-02-20 03:50:00|10766.6|10765.7|10768.4|10767.5|10768.5|10767.7|10766.2|10765.6|45
1708401300000|2024-02-20 03:55:00|10768.5|10767.8|10768.2|10767.6|10769.1|10768.2|10768|10767.1|76
1708401600000|2024-02-20 04:00:00|10768.1|10767.5|10768.4|10767.8|10768.9|10768|10767.7|10767.1|72
1708401900000|2024-02-20 04:05:00|10768.6|10768|10768.9|10768|10769.6|10769|10768.4|10767.5|45
1708402200000|2024-02-20 04:10:00|10769.1|10768.2|10770.4|10769.8|10770.4|10769.8|10768.8|10767.9|104
1708402500000|2024-02-20 04:15:00|10770.3|10769.7|10771.1|10770.5|10771.4|10770.8|10770.2|10769.6|73
1708402800000|2024-02-20 04:20:00|10771.2|10770.6|10769|10768.1|10771.2|10770.6|10768.9|10768|62
1708403100000|2024-02-20 04:25:00|10769.2|10768.3|10770.5|10769.6|10770.6|10769.7|10769.2|10768.3|80
1708403400000|2024-02-20 04:30:00|10770.4|10769.5|10770.1|10769.2|10770.5|10769.6|10769.7|10768.8|60
1708403700000|2024-02-20 04:35:00|10770|10769.1|10770.6|10769.7|10771.1|10770.2|10769.9|10769|71
1708404000000|2024-02-20 04:40:00|10770.4|10769.5|10769.7|10768.8|10770.6|10769.7|10769.3|10768.4|60
1708404300000|2024-02-20 04:45:00|10769.6|10768.7|10769.8|10768.9|10769.9|10769|10769.5|10768.6|61
1708404600000|2024-02-20 04:50:00|10769.7|10768.8|10770|10769.1|10770.6|10770|10769.6|10768.7|57
1708404900000|2024-02-20 04:55:00|10770.1|10769.2|10769.3|10768.7|10770.1|10769.2|10768.9|10768.2|59
1708405200000|2024-02-20 05:00:00|10769.4|10768.8|10769.3|10768.7|10770|10769.1|10768.9|10768|82
1708405500000|2024-02-20 05:05:00|10769.2|10768.6|10769.6|10769|10770.4|10769.8|10769|10768.4|101
1708405800000|2024-02-20 05:10:00|10769.5|10768.9|10769.1|10768.2|10769.9|10769.2|10768.8|10768|86
1708406100000|2024-02-20 05:15:00|10769.2|10768.3|10769.3|10768.7|10769.6|10769|10768.7|10768|75
1708406400000|2024-02-20 05:20:00|10769.4|10768.8|10769|10768.4|10769.7|10769|10769|10768.4|29
1708406700000|2024-02-20 05:25:00|10769.1|10768.5|10768.1|10767.5|10769.4|10768.8|10767.5|10766.7|97
1708407000000|2024-02-20 05:30:00|10768|10767.4|10766.4|10765.5|10768.4|10767.8|10766.2|10765.3|102
1708407300000|2024-02-20 05:35:00|10766.3|10765.4|10768|10767.1|10768.6|10767.7|10765.6|10764.8|104
1708407600000|2024-02-20 05:40:00|10768.1|10767.2|10767.7|10766.8|10768.5|10767.6|10767.3|10766.4|94
1708407900000|2024-02-20 05:45:00|10767.8|10766.9|10768.2|10767.3|10768.9|10768|10767.7|10766.8|123
1708408200000|2024-02-20 05:50:00|10768.3|10767.4|10767.1|10766.2|10768.3|10767.4|10767|10766.1|89
1708408500000|2024-02-20 05:55:00|10767.2|10766.3|10768.5|10767.6|10768.8|10767.9|10767.1|10766.2|146
1708408800000|2024-02-20 06:00:00|10768.3|10767.4|10768.8|10767.9|10769|10768.1|10768.2|10767.3|116
1708409100000|2024-02-20 06:05:00|10768.7|10767.8|10768.3|10767.4|10768.8|10767.9|10767.9|10767|132
1708409400000|2024-02-20 06:10:00|10768.2|10767.3|10770.5|10769.9|10770.6|10769.9|10768.1|10767.3|126
1708409700000|2024-02-20 06:15:00|10770.7|10769.6|10771.6|10771|10771.9|10771.2|10770.3|10769.5|77
1708410000000|2024-02-20 06:20:00|10771.5|10770.9|10771|10770.4|10771.6|10771|10771|10770.4|47
1708410300000|2024-02-20 06:25:00|10770.9|10770.3|10772.4|10771.5|10772.5|10771.7|10770.5|10769.9|89
1708410600000|2024-02-20 06:30:00|10772.2|10771.3|10771.3|10770.7|10772.6|10771.9|10771.2|10770.4|101
1708410900000|2024-02-20 06:35:00|10771.4|10770.8|10772.8|10771.9|10773.3|10772.5|10771.4|10770.6|134
1708411200000|2024-02-20 06:40:00|10772.9|10772|10772.4|10771.8|10772.9|10772.1|10771.5|10770.9|95
1708411500000|2024-02-20 06:45:00|10772.5|10771.9|10770.5|10769.6|10773.1|10772.4|10770|10769.2|138
1708411800000|2024-02-20 06:50:00|10770.6|10769.7|10770.7|10769.8|10770.9|10770|10769.6|10768.7|101
1708412100000|2024-02-20 06:55:00|10770.6|10769.7|10771.4|10770.5|10771.7|10770.8|10770|10769.4|101
1708412400000|2024-02-20 07:00:00|10771.6|10770.7|10774.3|10773.7|10774.9|10774.2|10771.6|10770.7|218
1708412700000|2024-02-20 07:05:00|10774.4|10773.8|10773.3|10772.4|10774.7|10774.1|10772.8|10771.9|202
1708413000000|2024-02-20 07:10:00|10773.2|10772.3|10774|10773.1|10775.3|10774.7|10773|10772.2|260
1708413300000|2024-02-20 07:15:00|10773.8|10773.2|10774.1|10773.5|10775.1|10774.3|10773.6|10773|243
1708413600000|2024-02-20 07:20:00|10774.2|10773.6|10771|10770.4|10775.3|10774.4|10771|10770.4|184
1708413900000|2024-02-20 07:25:00|10771.1|10770.5|10772.6|10772|10773.7|10773.1|10771.1|10770.5|211
1708414200000|2024-02-20 07:30:00|10772.7|10772.1|10769|10768.4|10773.2|10772.6|10768.6|10768|244
1708414500000|2024-02-20 07:35:00|10768.9|10768.3|10769.6|10769|10770|10769.4|10768.3|10767.6|211
1708414800000|2024-02-20 07:40:00|10769.4|10768.8|10768.7|10768.1|10769.8|10769.2|10767.8|10767.1|219
1708415100000|2024-02-20 07:45:00|10768.9|10768.3|10770|10769.4|10770.1|10769.5|10768.7|10767.9|170
1708415400000|2024-02-20 07:50:00|10770.1|10769.5|10772.5|10771.9|10773.1|10772.5|10769.5|10768.9|240
1708415700000|2024-02-20 07:55:00|10772.4|10771.8|10770|10769.4|10774.1|10773.5|10769.2|10768.6|399
1708416000000|2024-02-20 08:00:00|10769.9|10769.3|10773.8|10773.2|10775.3|10774.7|10769.9|10769.3|434
1708416300000|2024-02-20 08:05:00|10773.5|10772.9|10773.4|10772.8|10775.1|10774.5|10773.4|10772.8|230
1708416600000|2024-02-20 08:10:00|10773.2|10772.6|10773.5|10772.9|10773.9|10773.3|10771.3|10770.7|246
1708416900000|2024-02-20 08:15:00|10773.4|10772.8|10774.3|10773.7|10775.2|10774.6|10772.5|10771.9|300
1708417200000|2024-02-20 08:20:00|10774.2|10773.6|10771.9|10771.3|10775.5|10774.9|10771.2|10770.4|345
1708417500000|2024-02-20 08:25:00|10771.8|10771.2|10774.4|10773.5|10774.8|10774.2|10770.9|10770.3|377
1708417800000|2024-02-20 08:30:00|10774.3|10773.4|10773.1|10772.5|10774.4|10773.5|10771.3|10770.7|302
1708418100000|2024-02-20 08:35:00|10773|10772.4|10769.5|10768.6|10773.7|10773|10769.3|10768.4|247
1708418400000|2024-02-20 08:40:00|10769.6|10768.7|10772.1|10771.5|10772.5|10771.9|10769.5|10768.6|265
1708418700000|2024-02-20 08:45:00|10772.2|10771.6|10774.4|10773.5|10774.4|10773.5|10771.1|10770.5|315
1708419000000|2024-02-20 08:50:00|10774.3|10773.4|10777.7|10776.8|10777.9|10777|10774.1|10773.2|375
1708419300000|2024-02-20 08:55:00|10777.8|10776.9|10776.2|10775.6|10778.1|10777.5|10775.9|10775.3|317
1708419600000|2024-02-20 09:00:00|10776.1|10775.2|10777.4|10776.8|10778.1|10777.5|10774.3|10773.4|297
1708419900000|2024-02-20 09:05:00|10777.3|10776.7|10779.7|10779.1|10779.8|10779.2|10777|10776.4|240
1708420200000|2024-02-20 09:10:00|10779.9|10779|10779.5|10778.9|10780.7|10780|10778.1|10777.4|248
1708420500000|2024-02-20 09:15:00|10779.6|10779|10787.2|10786.6|10787.9|10787|10779.4|10778.8|388
1708420800000|2024-02-20 09:20:00|10787.3|10786.7|10788.1|10787.2|10788.8|10788.1|10787.2|10786.3|167
1708421100000|2024-02-20 09:25:00|10788|10787.1|10789.8|10789.2|10792|10791.4|10787.6|10786.7|233
1708421400000|2024-02-20 09:30:00|10789.9|10789.3|10793|10792.1|10793|10792.1|10789.1|10788.2|191
1708421700000|2024-02-20 09:35:00|10792.9|10792|10797.7|10797.1|10797.8|10797.2|10792.9|10792|279
1708422000000|2024-02-20 09:40:00|10797.9|10797|10795.9|10795.3|10797.9|10797.3|10795.4|10794.8|216
1708422300000|2024-02-20 09:45:00|10795.8|10795.2|10792.9|10792|10796.3|10795.6|10792.7|10791.8|193
1708422600000|2024-02-20 09:50:00|10793|10792.1|10795.8|10795.2|10796.1|10795.5|10792.8|10791.9|215
1708422900000|2024-02-20 09:55:00|10795.9|10795.3|10798.2|10797.6|10799.4|10798.6|10794.8|10794.1|298
1708423200000|2024-02-20 10:00:00|10798.4|10797.8|10798.6|10797.7|10799.6|10799|10796|10795.1|292
1708423500000|2024-02-20 10:05:00|10798.5|10797.6|10797.4|10796.5|10798.7|10797.8|10797.2|10796.3|182
1708423800000|2024-02-20 10:10:00|10797.5|10796.6|10799.3|10798.7|10799.4|10798.8|10796.9|10796|195
1708424100000|2024-02-20 10:15:00|10799.2|10798.6|10798.8|10798.2|10799.7|10799.1|10798.5|10797.9|152
1708424400000|2024-02-20 10:20:00|10799.1|10798.5|10801.9|10801.3|10803.7|10803|10799.1|10798.5|224
1708424700000|2024-02-20 10:25:00|10801.8|10801.2|10802.3|10801.7|10803.1|10802.5|10801.6|10801|115
1708425000000|2024-02-20 10:30:00|10802.4|10801.8|10802.9|10802.3|10803.6|10803|10801.2|10800.6|201
1708425300000|2024-02-20 10:35:00|10803|10802.4|10806.7|10806.1|10810|10809.1|10802.9|10802.3|338
1708425600000|2024-02-20 10:40:00|10806.6|10806|10805.5|10804.9|10807.5|10806.8|10803.9|10803|349
1708425900000|2024-02-20 10:45:00|10805.4|10804.8|10805.1|10804.5|10808.2|10807.6|10805.1|10804.5|238
1708426200000|2024-02-20 10:50:00|10805.2|10804.6|10805.3|10804.7|10807.5|10806.8|10805.2|10804.6|184
1708426500000|2024-02-20 10:55:00|10805.2|10804.6|10804.5|10803.6|10805.5|10804.9|10803.3|10802.4|361
1708426800000|2024-02-20 11:00:00|10804.3|10803.7|10802.5|10801.9|10804.9|10804.1|10801.4|10800.5|334
1708427100000|2024-02-20 11:05:00|10802.7|10802.1|10801.2|10800.6|10803.3|10802.6|10800.5|10799.9|224
1708427400000|2024-02-20 11:10:00|10801.1|10800.5|10798.2|10797.6|10801.2|10800.6|10798.1|10797.3|296
1708427700000|2024-02-20 11:15:00|10798.3|10797.7|10799.4|10798.8|10799.7|10798.9|10795.8|10795.2|321
1708428000000|2024-02-20 11:20:00|10799.5|10798.9|10798.5|10797.9|10800.6|10800|10797.2|10796.6|267
1708428300000|2024-02-20 11:25:00|10798.4|10797.8|10795.7|10795.1|10798.5|10797.9|10794|10793.4|288
1708428600000|2024-02-20 11:30:00|10795.9|10795|10797.6|10796.7|10798.5|10797.6|10794.2|10793.3|280
1708428900000|2024-02-20 11:35:00|10797.5|10796.6|10798.9|10798.3|10800.6|10800|10797.3|10796.4|205
1708429200000|2024-02-20 11:40:00|10799.1|10798.2|10799.8|10799.2|10802.1|10801.5|10797.6|10796.7|352
1708429500000|2024-02-20 11:45:00|10799.5|10798.9|10800.4|10799.8|10803|10802.1|10799.2|10798.6|358
1708429800000|2024-02-20 11:50:00|10800.3|10799.7|10801|10800.4|10802.5|10801.6|10800.2|10799.6|204
1708430100000|2024-02-20 11:55:00|10801.1|10800.2|10798.7|10798.1|10802.7|10802.1|10796.9|10796|308
1708430400000|2024-02-20 12:00:00|10798.8|10798.2|10801|10800.4|10801.4|10800.8|10798.2|10797.6|179
1708430700000|2024-02-20 12:05:00|10800.8|10800.2|10797.8|10797.2|10801.2|10800.6|10797.7|10797.1|225
1708431000000|2024-02-20 12:10:00|10797.7|10797.1|10799.5|10798.6|10799.5|10798.6|10797.1|10796.5|228
1708431300000|2024-02-20 12:15:00|10799.4|10798.8|10799.6|10799|10800.5|10799.9|10797.8|10797.2|177
1708431600000|2024-02-20 12:20:00|10799.7|10799.1|10803.3|10802.7|10803.3|10802.7|10799.7|10799.1|172
1708431900000|2024-02-20 12:25:00|10803.4|10802.8|10805.1|10804.5|10805.7|10805|10803.4|10802.8|210
1708432200000|2024-02-20 12:30:00|10805.2|10804.6|10804.8|10803.9|10805.6|10804.9|10804.3|10803.7|261
1708432500000|2024-02-20 12:35:00|10804.9|10804|10805.3|10804.7|10806|10805.4|10803.8|10803|223
1708432800000|2024-02-20 12:40:00|10805.1|10804.5|10802.2|10801.6|10805.9|10805.3|10801.8|10801.2|234
1708433100000|2024-02-20 12:45:00|10802.1|10801.5|10799.9|10799|10803|10802.2|10799.7|10799|290
1708433400000|2024-02-20 12:50:00|10799.8|10798.9|10796.9|10796|10800.3|10799.7|10796.6|10795.9|250
1708433700000|2024-02-20 12:55:00|10796.6|10795.7|10798.6|10797.7|10798.9|10798|10795.8|10795.2|271
1708434000000|2024-02-20 13:00:00|10798.7|10797.8|10800.8|10800.2|10800.8|10800.2|10797.4|10796.5|376
1708434300000|2024-02-20 13:05:00|10800.5|10799.9|10802.4|10801.5|10805|10804.1|10800.5|10799.9|342
1708434600000|2024-02-20 13:10:00|10802.5|10801.6|10805.8|10804.9|10806.8|10805.9|10802.5|10801.6|456
1708434900000|2024-02-20 13:15:00|10805.9|10805|10805.5|10804.9|10807|10806.4|10804.7|10803.8|344
1708435200000|2024-02-20 13:20:00|10805.4|10804.8|10806|10805.4|10806.9|10806.3|10804.9|10804.3|420
1708435500000|2024-02-20 13:25:00|10805.9|10805.3|10809.4|10808.5|10809.4|10808.5|10805.5|10804.9|222
1708435800000|2024-02-20 13:30:00|10809.3|10808.4|10813.6|10813|10815|10814.1|10809|10808.1|640
1708436100000|2024-02-20 13:35:00|10813.3|10812.7|10813.6|10813|10813.7|10813.1|10811|10810.2|460
1708436400000|2024-02-20 13:40:00|10813.7|10813.1|10815.2|10814.6|10816.6|10815.8|10813.2|10812.6|454
1708436700000|2024-02-20 13:45:00|10815.5|10814.9|10819.2|10818.6|10820.3|10819.7|10815.4|10814.8|318
1708437000000|2024-02-20 13:50:00|10819.4|10818.8|10822.4|10821.5|10824.5|10823.9|10818|10817.4|443
1708437300000|2024-02-20 13:55:00|10822.5|10821.6|10823.3|10822.7|10825.2|10824.6|10820.9|10820.3|453
1708437600000|2024-02-20 14:00:00|10823.7|10823.1|10820.4|10819.8|10823.7|10823.1|10819|10818.1|344
1708437900000|2024-02-20 14:05:00|10820.6|10819.7|10819.9|10819.3|10822.3|10821.7|10818.7|10818.1|314
1708438200000|2024-02-20 14:10:00|10819.8|10819.2|10823.3|10822.7|10824.4|10823.8|10819.2|10818.6|417
1708438500000|2024-02-20 14:15:00|10823.4|10822.8|10825.4|10824.8|10826|10825.4|10822.7|10821.9|378
1708438800000|2024-02-20 14:20:00|10825.3|10824.7|10828.2|10827.6|10831.3|10830.7|10825.3|10824.7|466
1708439100000|2024-02-20 14:25:00|10828.3|10827.7|10830.5|10829.9|10831.9|10831.3|10827.7|10827.1|336
1708439400000|2024-02-20 14:30:00|10830.6|10830|10837.7|10836.8|10839.3|10838.5|10829.8|10829.2|424
1708439700000|2024-02-20 14:35:00|10837.5|10836.9|10831|10830.1|10837.5|10836.9|10830.9|10830|522
1708440000000|2024-02-20 14:40:00|10830.9|10830|10827.1|10826.2|10831.3|10830.4|10826.3|10825.5|546
1708440300000|2024-02-20 14:45:00|10827|10826.5|10831.2|10830.6|10832.8|10832.2|10827|10826.4|442
1708440600000|2024-02-20 14:50:00|10831.3|10830.7|10831.7|10831.1|10834.3|10833.7|10830|10829.4|522
1708440900000|2024-02-20 14:55:00|10831.8|10831.2|10829.4|10828.8|10832.2|10831.6|10828|10827.4|345
1708441200000|2024-02-20 15:00:00|10829.7|10829.1|10828.9|10828.3|10829.9|10829.3|10825.2|10824.6|517
1708441500000|2024-02-20 15:05:00|10829|10828.4|10824.5|10823.9|10829.4|10828.8|10824.3|10823.7|550
1708441800000|2024-02-20 15:10:00|10824.6|10824|10821.9|10821.3|10826.8|10826.1|10821.4|10820.6|319
1708442100000|2024-02-20 15:15:00|10822|10821.4|10824.4|10823.8|10825.1|10824.3|10820.6|10820|297
1708442400000|2024-02-20 15:20:00|10824.1|10823.5|10824.8|10824.2|10825.8|10825.2|10822.3|10821.7|298
1708442700000|2024-02-20 15:25:00|10824.7|10824.1|10826|10825.4|10828.5|10827.9|10824.1|10823.5|306
1708443000000|2024-02-20 15:30:00|10826.1|10825.5|10819.6|10819|10826.2|10825.6|10819.6|10819|351
1708443300000|2024-02-20 15:35:00|10819.5|10818.9|10817.5|10816.9|10819.6|10819|10814.5|10813.6|416
1708443600000|2024-02-20 15:40:00|10817.1|10816.5|10814.9|10814.3|10817.4|10816.8|10814.4|10813.8|373
1708443900000|2024-02-20 15:45:00|10815|10814.4|10820.3|10819.7|10820.6|10820|10813.5|10812.9|377
1708444200000|2024-02-20 15:50:00|10820.1|10819.5|10820.4|10819.8|10821.5|10820.9|10818.8|10818.2|310
1708444500000|2024-02-20 15:55:00|10820.2|10819.6|10823.1|10822.5|10824|10823.4|10818.6|10818|323
1708444800000|2024-02-20 16:00:00|10822.6|10822|10820.5|10819.9|10825.3|10824.7|10818.2|10817.4|490
1708445100000|2024-02-20 16:05:00|10820.4|10819.8|10819.5|10818.6|10822.3|10821.6|10817.6|10816.7|375
1708445400000|2024-02-20 16:10:00|10819.7|10819.1|10817.9|10817.3|10821.2|10820.6|10817.4|10816.8|400
1708445700000|2024-02-20 16:15:00|10818|10817.4|10818.7|10817.8|10819.7|10819|10816.2|10815.6|251
1708446000000|2024-02-20 16:20:00|10818.6|10817.7|10819.2|10818.6|10820.1|10819.5|10816.5|10815.9|237
1708446300000|2024-02-20 16:25:00|10819.4|10818.8|10818.1|10817.5|10820.2|10819.4|10817.6|10817|179
1708446600000|2024-02-20 16:30:00|10818.3|10817.7|10817|10816.4|10819.2|10818.6|10815.9|10815.3|235
1708446900000|2024-02-20 16:35:00|10817.1|10816.5|10815.5|10814.9|10817.2|10816.6|10815|10814.4|264
1708447200000|2024-02-20 16:40:00|10815.1|10814.5|10813.1|10812.2|10815.4|10814.8|10812.8|10812.2|261
1708447500000|2024-02-20 16:45:00|10813|10812.1|10814.7|10814.1|10815.2|10814.6|10812.8|10812|210
1708447800000|2024-02-20 16:50:00|10814.6|10814|10816.9|10816.3|10817.2|10816.6|10814.5|10813.9|215
1708448100000|2024-02-20 16:55:00|10816.7|10816.1|10813.3|10812.7|10817.1|10816.5|10813.2|10812.5|237
1708448400000|2024-02-20 17:00:00|10813.4|10812.8|10814.2|10813.6|10815.2|10814.6|10812.1|10811.5|307
1708448700000|2024-02-20 17:05:00|10814.3|10813.7|10811.7|10811.1|10814.6|10814|10810|10809.4|237
1708449000000|2024-02-20 17:10:00|10811.6|10811|10809.6|10809|10813.1|10812.5|10809.5|10808.9|208
1708449300000|2024-02-20 17:15:00|10809.9|10809.3|10812.1|10811.5|10812.2|10811.6|10809.7|10809.1|164
1708449600000|2024-02-20 17:20:00|10812|10811.4|10812.3|10811.7|10813.4|10812.8|10811|10810.2|184
1708449900000|2024-02-20 17:25:00|10812.2|10811.6|10811.7|10811.1|10813.9|10813.2|10811.2|10810.6|229
1708450200000|2024-02-20 17:30:00|10811.6|10811|10814.3|10813.7|10814.5|10813.9|10810.9|10810.3|199
1708450500000|2024-02-20 17:35:00|10814.2|10813.6|10810.5|10809.9|10814.2|10813.6|10810|10809.4|258
1708450800000|2024-02-20 17:40:00|10810.6|10810|10811.8|10811.2|10812|10811.4|10810|10809.4|203
1708451100000|2024-02-20 17:45:00|10811.7|10811.1|10811.4|10810.8|10812.2|10811.6|10810.8|10810.2|165
1708451400000|2024-02-20 17:50:00|10811.5|10810.9|10811.8|10811.2|10812.6|10811.9|10810.8|10810.1|128
1708451700000|2024-02-20 17:55:00|10811.9|10811.3|10812.2|10811.6|10812.5|10811.9|10810.7|10810.1|189
1708452000000|2024-02-20 18:00:00|10812.1|10811.5|10809.6|10809|10812.5|10811.8|10809.6|10809|159
1708452300000|2024-02-20 18:05:00|10809.5|10808.9|10810.6|10810|10811|10810.4|10809.4|10808.8|157
1708452600000|2024-02-20 18:10:00|10810.5|10809.9|10811.4|10810.5|10811.7|10811.1|10810.5|10809.9|107
1708452900000|2024-02-20 18:15:00|10811.3|10810.4|10810.6|10810|10811.3|10810.4|10808.8|10808.2|182
1708453200000|2024-02-20 18:20:00|10810.4|10809.8|10809.6|10809|10810.5|10809.9|10809|10808.4|176
1708453500000|2024-02-20 18:25:00|10809.4|10808.8|10810.9|10810|10811.3|10810.4|10808.6|10808|160
1708453800000|2024-02-20 18:30:00|10810.8|10809.9|10809.2|10808.6|10811.4|10810.5|10809|10808.3|122
1708454100000|2024-02-20 18:35:00|10809.3|10808.7|10807.8|10807.2|10810.1|10809.5|10807.4|10806.8|157
1708454400000|2024-02-20 18:40:00|10807.9|10807.3|10810.6|10810|10810.7|10810.1|10807.7|10806.9|113
1708454700000|2024-02-20 18:45:00|10810.5|10809.9|10812.4|10811.8|10813.5|10812.8|10810.4|10809.8|114
1708455000000|2024-02-20 18:50:00|10812.3|10811.7|10810.6|10810|10812.4|10811.8|10810.2|10809.6|177
1708455300000|2024-02-20 18:55:00|10810.7|10810.1|10810.2|10809.6|10811.1|10810.5|10809.2|10808.6|138
1708455600000|2024-02-20 19:00:00|10810|10809.4|10808.2|10807.6|10810.2|10809.6|10808.2|10807.6|203
1708455900000|2024-02-20 19:05:00|10808.3|10807.7|10808.6|10808|10809.7|10809.1|10808.3|10807.7|165
1708456200000|2024-02-20 19:10:00|10808.7|10808.1|10809.7|10809.1|10810|10809.4|10808.1|10807.5|144
1708456500000|2024-02-20 19:15:00|10809.6|10809|10811.5|10810.9|10811.6|10811|10809.2|10808.6|214
1708456800000|2024-02-20 19:20:00|10811.4|10810.8|10810.2|10809.6|10811.7|10811.1|10810.1|10809.5|149
1708457100000|2024-02-20 19:25:00|10810|10809.4|10809.7|10809.1|10810.2|10809.6|10808.5|10807.9|187
1708457400000|2024-02-20 19:30:00|10809.8|10809.2|10809.5|10808.9|10810.4|10809.8|10808.9|10808.3|164
1708457700000|2024-02-20 19:35:00|10809.4|10808.8|10809.6|10809|10809.9|10809.3|10808.9|10808.3|150
1708458000000|2024-02-20 19:40:00|10809.7|10809.1|10809.5|10808.9|10810.2|10809.6|10809|10808.4|182
1708458300000|2024-02-20 19:45:00|10809.1|10808.5|10810.2|10809.6|10810.5|10809.8|10809.1|10808.5|185
1708458600000|2024-02-20 19:50:00|10810.4|10809.8|10807.7|10807.1|10810.5|10809.9|10807|10806.4|190
1708458900000|2024-02-20 19:55:00|10807.8|10807.2|10806.8|10806.2|10808.2|10807.6|10806.7|10806.1|207
1708459200000|2024-02-20 20:00:00|10806.7|10806.1|10805.7|10805.1|10806.9|10806.3|10804.7|10804.1|204
1708459500000|2024-02-20 20:05:00|10805.6|10805|10807.2|10806.6|10807.4|10806.8|10805.5|10804.9|178
1708459800000|2024-02-20 20:10:00|10807.3|10806.7|10808.7|10808.1|10809.7|10809.1|10807.1|10806.5|146
1708460100000|2024-02-20 20:15:00|10808.1|10807.5|10809.6|10809|10809.6|10809|10808|10807.4|125
1708460400000|2024-02-20 20:20:00|10809.7|10808.8|10810.3|10809.7|10810.4|10809.8|10809.4|10808.6|160
1708460700000|2024-02-20 20:25:00|10810.4|10809.8|10812.6|10812|10813.1|10812.4|10810.2|10809.4|107
1708461000000|2024-02-20 20:30:00|10812.7|10812.1|10810.7|10809.8|10812.9|10812.3|10810.3|10809.6|182
1708461300000|2024-02-20 20:35:00|10810.5|10809.6|10810.9|10810|10811|10810.2|10809.4|10808.8|136
1708461600000|2024-02-20 20:40:00|10811|10810.1|10812.1|10811.5|10812.8|10811.9|10810.6|10809.7|155
1708461900000|2024-02-20 20:45:00|10812|10811.4|10811.9|10811|10812.6|10811.7|10811.3|10810.4|158
1708462200000|2024-02-20 20:50:00|10811.7|10810.8|10811.5|10810.9|10812.3|10811.6|10810.8|10810.1|229
1708462500000|2024-02-20 20:55:00|10811.4|10810.8|10811|10810.1|10813.2|10812.3|10810.6|10809.9|265
1708462800000|2024-02-20 21:00:00|10811.1|10810.2|10809.3|10808.7|10811.2|10810.4|10809.1|10808.5|74
1708463100000|2024-02-20 21:05:00|10809.1|10808.5|10808|10807.4|10809.1|10808.5|10807.9|10807.3|37
1708463400000|2024-02-20 21:10:00|10807.9|10807.3|10807.5|10806.9|10807.9|10807.3|10807.4|10806.7|51
1708463700000|2024-02-20 21:15:00|10807.4|10806.8|10807.2|10806.6|10807.8|10807.2|10807|10806.4|19
1708464000000|2024-02-20 21:20:00|10807.1|10806.5|10808.3|10807.4|10808.7|10807.8|10807.1|10806.4|43
1708464300000|2024-02-20 21:25:00|10808|10807.1|10808.3|10807.4|10808.4|10807.5|10807.4|10806.5|66
1708464600000|2024-02-20 21:30:00|10808.4|10807.5|10807.5|10806.6|10808.6|10807.7|10807.3|10806.4|79
1708464900000|2024-02-20 21:35:00|10807.4|10806.5|10808|10807.4|10808.2|10807.6|10807.2|10806.3|91
1708465200000|2024-02-20 21:40:00|10808.1|10807.5|10807.7|10807.1|10808.3|10807.5|10807.5|10806.9|42
1708465500000|2024-02-20 21:45:00|10807.6|10807|10808.4|10807.5|10808.5|10807.6|10807.4|10806.5|161
1708465800000|2024-02-20 21:50:00|10808.3|10807.4|10808.7|10807.8|10809.2|10808.3|10808.3|10807.4|59
1708466100000|2024-02-20 21:55:00|10809|10807.5|10809.3|10806.1|10809.6|10807.9|10808.9|10806|119
1708466400000|2024-02-20 22:00:00|10809.2|10805|10809.5|10803.7|10810|10805|10809|10803.7|58
1708466700000|2024-02-20 22:05:00|10809.8|10804|10812.2|10805.6|10812.2|10805.6|10809.8|10804|5
1708467000000|2024-02-20 22:10:00|10812.4|10805.8|10811.8|10805.2|10812.4|10805.8|10811.7|10805.1|8
1708467300000|2024-02-20 22:15:00|10811.7|10805.1|10811.5|10804.9|10811.7|10805.1|10810.3|10804.2|11
1708467600000|2024-02-20 22:20:00|10811.4|10804.8|10812.2|10806.5|10812.4|10806.6|10811.4|10804.8|45
1708467900000|2024-02-20 22:25:00|10812.1|10806.6|10812.1|10806.4|10812.3|10806.6|10812.1|10806.3|25
1708468200000|2024-02-20 22:30:00|10812.3|10806.5|10812.5|10806.7|10812.5|10806.8|10812.1|10806.4|41
1708468500000|2024-02-20 22:35:00|10812.4|10806.6|10812.5|10806.7|10812.5|10806.8|10812.4|10806.6|21
1708468800000|2024-02-20 22:40:00|10812.4|10806.6|10811.4|10807.4|10812.5|10808.1|10811.3|10806.5|28
1708469100000|2024-02-20 22:45:00|10811.2|10807.5|10811.1|10807.6|10811.3|10807.7|10811|10807.3|23
1708469400000|2024-02-20 22:50:00|10811.2|10807.4|10811.5|10807.7|10811.7|10807.8|10810.9|10807.4|36
1708469700000|2024-02-20 22:55:00|10811.7|10807.8|10811.9|10808.4|10812.6|10808.6|10811.7|10807.6|59
1708470000000|2024-02-20 23:00:00|10812.2|10808.2|10810.1|10807.6|10812.8|10808.6|10809.4|10806.5|214
1708470300000|2024-02-20 23:05:00|10809.8|10807.9|10809.1|10807.5|10809.8|10808.1|10808.7|10807|100
1708470600000|2024-02-20 23:10:00|10809.2|10807.4|10809.7|10808.6|10810.1|10809.2|10808.7|10807.2|93
1708470900000|2024-02-20 23:15:00|10809.6|10808.7|10810|10809.1|10810|10809.1|10809.2|10808.3|35
1708471200000|2024-02-20 23:20:00|10809.9|10809|10811.2|10810.3|10811.7|10810.9|10809.5|10808.6|68
1708471500000|2024-02-20 23:25:00|10811.3|10810.4|10811.1|10810.2|10811.3|10810.7|10810.6|10810|56
1708471800000|2024-02-20 23:30:00|10811|10810.1|10809.8|10809.2|10811.2|10810.3|10809.8|10809|41
1708472100000|2024-02-20 23:35:00|10809.7|10809.1|10809.9|10809.3|10810.1|10809.5|10809.4|10808.6|47
1708472400000|2024-02-20 23:40:00|10809.8|10809.2|10810.1|10809.2|10810.2|10809.5|10809.8|10809|23
1708472700000|2024-02-20 23:45:00|10810.2|10809.3|10810|10809.4|10810.2|10809.4|10809.9|10809|42
1708473000000|2024-02-20 23:50:00|10809.8|10809.2|10811|10810.4|10811.1|10810.5|10809.8|10809.2|36
1708473300000|2024-02-20 23:55:00|10811.1|10810.5|10810.2|10809.6|10811.4|10810.8|10810.2|10809.6|40
1708473600000|2024-02-21 00:00:00|10810.3|10809.7|10808.6|10807.7|10810.7|10809.9|10807.4|10806.5|100
1708473900000|2024-02-21 00:05:00|10808.7|10807.8|10811|10810.1|10811.7|10810.8|10808.6|10807.7|86
1708474200000|2024-02-21 00:10:00|10810.9|10810|10809.8|10808.9|10810.9|10810|10808.9|10808.2|82
1708474500000|2024-02-21 00:15:00|10809.6|10808.7|10807.7|10806.8|10809.7|10808.8|10807.5|10806.7|95
1708474800000|2024-02-21 00:20:00|10807.6|10806.7|10809.1|10808.2|10809.2|10808.3|10807.2|10806.3|133
1708475100000|2024-02-21 00:25:00|10809.2|10808.3|10809.6|10808.7|10810.2|10809.3|10809.1|10808.2|74
1708475400000|2024-02-21 00:30:00|10809.5|10808.6|10809.5|10808.6|10810.1|10809.2|10809|10808.1|83
1708475700000|2024-02-21 00:35:00|10809.4|10808.5|10810|10809.1|10810|10809.1|10809.4|10808.5|85
1708476000000|2024-02-21 00:40:00|10809.9|10809|10810.7|10810.1|10810.8|10810.2|10809.9|10809|90
1708476300000|2024-02-21 00:45:00|10810.6|10810|10810.5|10809.9|10810.9|10810.3|10810.1|10809.5|88
1708476600000|2024-02-21 00:50:00|10810.4|10809.8|10810.5|10809.9|10810.9|10810.3|10809.8|10809.2|98
1708476900000|2024-02-21 00:55:00|10810.6|10810|10810.6|10810|10810.9|10810.3|10809.1|10808.2|148
1708477200000|2024-02-21 01:00:00|10810.5|10809.9|10808.2|10807.3|10810.5|10809.9|10808.1|10807.2|171
1708477500000|2024-02-21 01:05:00|10808.4|10807.5|10807.7|10806.8|10808.9|10808|10807.5|10806.6|128
1708477800000|2024-02-21 01:10:00|10807.8|10806.9|10807.7|10806.8|10809.3|10808.4|10807|10806.1|111
1708478100000|2024-02-21 01:15:00|10807.6|10806.7|10808.1|10807.2|10808.8|10807.9|10807.4|10806.5|112
1708478400000|2024-02-21 01:20:00|10808|10807.1|10807.5|10806.6|10808.1|10807.4|10806|10805.1|120
1708478700000|2024-02-21 01:25:00|10807.6|10806.7|10808|10807.4|10808.2|10807.6|10807.2|10806.4|67
1708479000000|2024-02-21 01:30:00|10808.1|10807.2|10807.6|10807|10808.2|10807.3|10806.8|10806|130
1708479300000|2024-02-21 01:35:00|10807.5|10806.9|10808|10807.4|10808.3|10807.5|10807.3|10806.6|102
1708479600000|2024-02-21 01:40:00|10807.9|10807.3|10812.8|10811.9|10812.9|10812|10807.9|10807.3|170
1708479900000|2024-02-21 01:45:00|10812.7|10811.8|10810.6|10809.7|10813.1|10812.2|10810.2|10809.3|127
1708480200000|2024-02-21 01:50:00|10810.9|10810|10812|10811.1|10812.4|10811.5|10810.6|10809.7|123
1708480500000|2024-02-21 01:55:00|10811.9|10811|10812.4|10811.8|10812.7|10811.9|10811.7|10810.8|114
1708480800000|2024-02-21 02:00:00|10812.5|10811.6|10815|10814.1|10815.1|10814.2|10812.4|10811.6|114
1708481100000|2024-02-21 02:05:00|10814.9|10814|10815.7|10815.1|10815.9|10815.3|10814.1|10813.5|166
1708481400000|2024-02-21 02:10:00|10816.1|10815.2|10814.9|10814.3|10816.2|10815.6|10813.9|10813.3|120
1708481700000|2024-02-21 02:15:00|10815|10814.4|10816.7|10815.8|10816.7|10815.8|10814.7|10814.1|96
1708482000000|2024-02-21 02:20:00|10816.6|10815.7|10816.1|10815.5|10816.8|10815.9|10815.9|10815.3|123
1708482300000|2024-02-21 02:25:00|10816|10815.4|10816.2|10815.6|10816.5|10815.9|10815.8|10815.2|57
1708482600000|2024-02-21 02:30:00|10816.3|10815.4|10816.3|10815.4|10816.8|10815.9|10815.8|10814.9|121
1708482900000|2024-02-21 02:35:00|10816.2|10815.3|10814.4|10813.8|10816.2|10815.3|10814.4|10813.7|104
1708483200000|2024-02-21 02:40:00|10814.3|10813.7|10816.4|10815.8|10816.4|10815.8|10814.3|10813.4|98
1708483500000|2024-02-21 02:45:00|10816.6|10816|10817.2|10816.6|10817.6|10816.9|10816.3|10815.7|139
1708483800000|2024-02-21 02:50:00|10817.3|10816.7|10815.4|10814.8|10817.6|10817|10814.9|10814.2|134
1708484100000|2024-02-21 02:55:00|10815.3|10814.7|10815.4|10814.8|10815.5|10814.9|10814.8|10814.2|55
1708484400000|2024-02-21 03:00:00|10815.6|10814.7|10815.8|10814.9|10816.6|10815.7|10815.2|10814.5|89
1708484700000|2024-02-21 03:05:00|10815.9|10815|10816.2|10815.3|10816.5|10815.6|10815.8|10814.9|71
1708485000000|2024-02-21 03:10:00|10816.1|10815.2|10817.2|10816.3|10817.7|10816.8|10816.1|10815.2|121
1708485300000|2024-02-21 03:15:00|10817.1|10816.2|10817|10816.4|10818.3|10817.4|10816.8|10815.9|111
1708485600000|2024-02-21 03:20:00|10816.9|10816.3|10816.1|10815.2|10816.9|10816.3|10816|10815.1|101
1708485900000|2024-02-21 03:25:00|10816.2|10815.3|10815.9|10815.3|10816.5|10815.9|10815.5|10814.7|81
1708486200000|2024-02-21 03:30:00|10815.8|10815.2|10814.4|10813.5|10816|10815.4|10814.1|10813.2|71
1708486500000|2024-02-21 03:35:00|10814.3|10813.4|10814.5|10813.6|10815|10814.3|10814|10813.2|100
1708486800000|2024-02-21 03:40:00|10814.6|10813.7|10815|10814.4|10815.1|10814.4|10814.4|10813.7|60
1708487100000|2024-02-21 03:45:00|10814.9|10814.3|10816.6|10815.7|10817.3|10816.6|10814.8|10813.9|137
1708487400000|2024-02-21 03:50:00|10816.7|10815.8|10819.1|10818.2|10819.3|10818.7|10816.5|10815.6|134
1708487700000|2024-02-21 03:55:00|10819.2|10818.3|10818.5|10817.6|10819.2|10818.3|10818.1|10817.5|135
1708488000000|2024-02-21 04:00:00|10818.6|10817.7|10818.6|10818|10818.7|10818.1|10816.9|10816|120
1708488300000|2024-02-21 04:05:00|10818.7|10818.1|10817.5|10816.6|10819.6|10818.9|10817.4|10816.5|107
1708488600000|2024-02-21 04:10:00|10817.3|10816.7|10817.2|10816.6|10818.1|10817.5|10816.7|10815.8|82
1708488900000|2024-02-21 04:15:00|10817.1|10816.2|10815.7|10814.8|10817.4|10816.7|10815.5|10814.6|30
1708489200000|2024-02-21 04:20:00|10815.8|10814.9|10815|10814.4|10815.9|10815|10814.5|10813.6|64
1708489500000|2024-02-21 04:25:00|10814.9|10814.1|10815.4|10814.5|10815.5|10814.6|10814.2|10813.3|74
1708489800000|2024-02-21 04:30:00|10815.5|10814.6|10815.5|10814.9|10815.7|10815|10814.7|10814|64
1708490100000|2024-02-21 04:35:00|10815.6|10815|10815.3|10814.4|10815.6|10815|10815|10814.2|69
1708490400000|2024-02-21 04:40:00|10815.2|10814.3|10814.9|10814|10815.7|10814.8|10814.6|10813.8|89
1708490700000|2024-02-21 04:45:00|10814.8|10813.9|10814.5|10813.6|10815.1|10814.2|10814.1|10813.2|56
1708491000000|2024-02-21 04:50:00|10814.6|10813.9|10815.4|10814.8|10815.6|10814.9|10814.4|10813.6|65
1708491300000|2024-02-21 04:55:00|10815.5|10814.9|10814.7|10813.8|10816.3|10815.6|10814.6|10813.7|106
1708491600000|2024-02-21 05:00:00|10814.8|10813.9|10815.6|10814.7|10815.6|10814.9|10813.9|10813|147
1708491900000|2024-02-21 05:05:00|10815.5|10814.6|10815.8|10814.9|10816.3|10815.4|10815.5|10814.6|58
1708492200000|2024-02-21 05:10:00|10815.9|10815|10814.3|10813.7|10816|10815.1|10814.1|10813.2|91
1708492500000|2024-02-21 05:15:00|10814.4|10813.8|10814.4|10813.5|10815|10814.1|10813.9|10813.1|91
1708492800000|2024-02-21 05:20:00|10814.3|10813.4|10813.1|10812.2|10814.9|10814|10813.1|10812.2|100
1708493100000|2024-02-21 05:25:00|10813.3|10812.4|10813.3|10812.4|10813.6|10812.7|10813|10812.1|79
1708493400000|2024-02-21 05:30:00|10813.2|10812.6|10813|10812.4|10814.3|10813.5|10812.9|10812.3|83
1708493700000|2024-02-21 05:35:00|10812.9|10812.3|10814.9|10814.3|10814.9|10814.3|10812.9|10812.3|58
1708494000000|2024-02-21 05:40:00|10814.8|10814.2|10814.9|10814.3|10815.2|10814.6|10813.7|10813.1|56
1708494300000|2024-02-21 05:45:00|10815|10814.4|10816.5|10815.9|10817|10816.3|10814.9|10814.3|85
1708494600000|2024-02-21 05:50:00|10816.7|10816.1|10816.7|10816.1|10816.9|10816.3|10816|10815.4|72
1708494900000|2024-02-21 05:55:00|10816.6|10816|10815.5|10814.9|10816.6|10816|10815.1|10814.3|65
1708495200000|2024-02-21 06:00:00|10815.6|10815|10815.1|10814.5|10815.6|10815|10814.5|10813.9|61
1708495500000|2024-02-21 06:05:00|10815|10814.4|10813.2|10812.6|10815.2|10814.6|10813|10812.4|91
1708495800000|2024-02-21 06:10:00|10813.1|10812.5|10811.4|10810.8|10813.6|10813|10811.4|10810.8|97
1708496100000|2024-02-21 06:15:00|10811.6|10811|10812.6|10811.7|10813.3|10812.4|10811.4|10810.7|127
1708496400000|2024-02-21 06:20:00|10812.5|10811.6|10812.1|10811.2|10813|10812.4|10811.7|10810.8|97
1708496700000|2024-02-21 06:25:00|10812|10811.1|10811.1|10810.2|10813.1|10812.2|10810.5|10809.6|170
1708497000000|2024-02-21 06:30:00|10811|10810.4|10809.9|10809.3|10811.5|10810.8|10809.9|10809.3|109
1708497300000|2024-02-21 06:35:00|10810|10809.4|10810.8|10810.2|10811.1|10810.2|10810|10809.2|77
1708497600000|2024-02-21 06:40:00|10810.7|10810.1|10809.9|10809.3|10811|10810.4|10809.7|10808.8|94
1708497900000|2024-02-21 06:45:00|10809.8|10809.2|10808.3|10807.4|10809.8|10809.2|10808|10807.2|151
1708498200000|2024-02-21 06:50:00|10808.2|10807.3|10811.7|10810.8|10811.9|10811|10807.9|10807.2|172
1708498500000|2024-02-21 06:55:00|10811.6|10811|10812|10811.1|10812.6|10812|10811.1|10810.5|104
1708498800000|2024-02-21 07:00:00|10812.1|10811.2|10813.2|10812.6|10813.7|10813.1|10811.5|10810.6|153
1708499100000|2024-02-21 07:05:00|10813.1|10812.5|10810.4|10809.8|10814.6|10813.9|10809.9|10809.3|164
1708499400000|2024-02-21 07:10:00|10810.5|10809.9|10811.5|10810.9|10812.6|10812|10809.9|10809.3|213
1708499700000|2024-02-21 07:15:00|10811.4|10810.8|10814.2|10813.3|10814.5|10813.6|10809.1|10808.4|193
1708500000000|2024-02-21 07:20:00|10814.3|10813.4|10811.9|10811.3|10814.3|10813.4|10810.7|10809.9|220
1708500300000|2024-02-21 07:25:00|10811.8|10811.2|10810.1|10809.5|10813.7|10813.1|10809.2|10808.5|192
1708500600000|2024-02-21 07:30:00|10810|10809.4|10808|10807.1|10810.7|10809.8|10807.5|10806.9|198
1708500900000|2024-02-21 07:35:00|10807.9|10807|10808.7|10807.8|10808.7|10807.8|10806.9|10806|201
1708501200000|2024-02-21 07:40:00|10808.6|10807.7|10808.4|10807.8|10809.7|10809|10807.4|10806.5|191
1708501500000|2024-02-21 07:45:00|10808.3|10807.7|10812.2|10811.6|10812.4|10811.6|10808.3|10807.6|182
1708501800000|2024-02-21 07:50:00|10812.1|10811.5|10812.4|10811.8|10814.4|10813.6|10812.1|10811.4|151
1708502100000|2024-02-21 07:55:00|10812.3|10811.7|10811.3|10810.4|10813.3|10812.7|10810.7|10810.1|244
1708502400000|2024-02-21 08:00:00|10811.2|10810.3|10810.7|10810.1|10811.3|10810.7|10809.4|10808.8|347
1708502700000|2024-02-21 08:05:00|10810.5|10809.6|10813.4|10812.8|10815.1|10814.4|10810.3|10809.6|298
1708503000000|2024-02-21 08:10:00|10813.1|10812.5|10810.9|10810.3|10813.2|10812.6|10810.4|10809.5|278
1708503300000|2024-02-21 08:15:00|10811|10810.4|10811.1|10810.2|10812.9|10812|10809.9|10809|326
1708503600000|2024-02-21 08:20:00|10811.2|10810.3|10808.9|10808.3|10811.8|10810.9|10807.5|10806.9|254
1708503900000|2024-02-21 08:25:00|10808.8|10807.9|10808.1|10807.2|10808.9|10808.3|10806.7|10806.1|243
1708504200000|2024-02-21 08:30:00|10808|10807.5|10808.3|10807.7|10809.6|10808.7|10807.8|10807.2|177
1708504500000|2024-02-21 08:35:00|10808.4|10807.8|10806.6|10806|10808.9|10808.3|10806.5|10805.8|224
1708504800000|2024-02-21 08:40:00|10806.5|10805.9|10806.6|10806|10807.8|10807.2|10805.8|10805.2|226
1708505100000|2024-02-21 08:45:00|10806.5|10805.9|10805.1|10804.5|10807.9|10807.3|10804.7|10804.1|164
1708505400000|2024-02-21 08:50:00|10805|10804.4|10802.7|10801.8|10805|10804.4|10802.3|10801.4|188
1708505700000|2024-02-21 08:55:00|10802.6|10801.7|10799.2|10798.6|10802.7|10801.8|10797.6|10796.8|301
1708506000000|2024-02-21 09:00:00|10799.1|10798.5|10793.9|10793|10799.1|10798.5|10791.3|10790.7|270
1708506300000|2024-02-21 09:05:00|10793.8|10792.9|10791.5|10790.9|10795.9|10795|10790.3|10789.7|377
1708506600000|2024-02-21 09:10:00|10791.3|10790.7|10793.1|10792.5|10793.9|10793|10790.3|10789.7|297
1708506900000|2024-02-21 09:15:00|10793|10792.4|10794.9|10794|10795|10794.1|10792.9|10792.2|299
1708507200000|2024-02-21 09:20:00|10794.8|10793.9|10795.9|10795|10796.5|10795.6|10794.6|10793.7|258
1708507500000|2024-02-21 09:25:00|10795.8|10794.9|10795.2|10794.6|10795.9|10795.1|10794|10793.4|243
1708507800000|2024-02-21 09:30:00|10795|10794.4|10796.8|10795.9|10796.8|10796.1|10794|10793.3|268
1708508100000|2024-02-21 09:35:00|10796.7|10795.8|10796.7|10796.1|10796.7|10796.1|10795|10794.3|166
1708508400000|2024-02-21 09:40:00|10796.6|10796|10798.1|10797.2|10799.5|10798.9|10796.5|10795.8|233
1708508700000|2024-02-21 09:45:00|10797.9|10797|10798.1|10797.5|10799|10798.1|10796.2|10795.6|172
1708509000000|2024-02-21 09:50:00|10798|10797.4|10798.4|10797.5|10798.5|10797.6|10796.1|10795.3|128
1708509300000|2024-02-21 09:55:00|10798.3|10797.4|10800.2|10799.6|10800.8|10800.2|10798.1|10797.3|244
1708509600000|2024-02-21 10:00:00|10800.3|10799.7|10799.1|10798.5|10800.6|10800|10798.5|10797.7|154
1708509900000|2024-02-21 10:05:00|10799|10798.4|10797.6|10797|10799.6|10799|10796.3|10795.7|224
1708510200000|2024-02-21 10:10:00|10797.7|10797.1|10798.7|10798.1|10798.7|10798.1|10796.8|10796.2|196
1708510500000|2024-02-21 10:15:00|10798.4|10797.8|10798.8|10798.2|10801.3|10800.5|10798.1|10797.4|226
1708510800000|2024-02-21 10:20:00|10798.7|10798.1|10798.6|10798|10799.7|10799|10797.4|10796.5|272
1708511100000|2024-02-21 10:25:00|10798.5|10797.9|10801.3|10800.4|10801.3|10800.5|10798.1|10797.4|251
1708511400000|2024-02-21 10:30:00|10800.9|10800.3|10800.5|10799.9|10801.3|10800.4|10799.5|10798.6|179
1708511700000|2024-02-21 10:35:00|10800.4|10799.8|10799.1|10798.5|10801.8|10801|10798.9|10798.1|152
1708512000000|2024-02-21 10:40:00|10799|10798.4|10800.1|10799.2|10800.7|10799.9|10798.1|10797.5|240
1708512300000|2024-02-21 10:45:00|10800.2|10799.3|10800.8|10800.2|10801.8|10801.2|10799|10798.2|161
1708512600000|2024-02-21 10:50:00|10801.5|10800.6|10802.6|10801.7|10803.6|10803|10801.3|10800.4|188
1708512900000|2024-02-21 10:55:00|10802.4|10801.8|10801.5|10800.9|10802.7|10802.1|10800.8|10800.2|149
1708513200000|2024-02-21 11:00:00|10801.4|10800.8|10800.7|10800.1|10801.4|10800.8|10799.5|10798.7|168
1708513500000|2024-02-21 11:05:00|10800.6|10800|10801.1|10800.5|10802.6|10802|10800.1|10799.5|162
1708513800000|2024-02-21 11:10:00|10801|10800.4|10800.7|10800.1|10802.1|10801.5|10799.7|10799.1|143
1708514100000|2024-02-21 11:15:00|10800.6|10800|10800.5|10799.9|10801.7|10801.1|10800.1|10799.5|160
1708514400000|2024-02-21 11:20:00|10800.3|10799.7|10798.2|10797.6|10800.4|10799.8|10797.9|10797.3|107
1708514700000|2024-02-21 11:25:00|10798.1|10797.5|10797.2|10796.6|10798.1|10797.5|10796.1|10795.5|241
1708515000000|2024-02-21 11:30:00|10797.1|10796.5|10797.2|10796.6|10798.4|10797.7|10796.8|10796.2|117
1708515300000|2024-02-21 11:35:00|10797.1|10796.5|10797.7|10797.1|10798.9|10798.1|10796.4|10795.8|179
1708515600000|2024-02-21 11:40:00|10797.8|10797.2|10795.2|10794.6|10797.8|10797.2|10794.7|10793.9|173
1708515900000|2024-02-21 11:45:00|10795.4|10794.8|10796.5|10795.9|10798.3|10797.7|10795.4|10794.8|180
1708516200000|2024-02-21 11:50:00|10796.4|10795.8|10797.8|10797.2|10798|10797.4|10796.1|10795.5|134
1708516500000|2024-02-21 11:55:00|10797.7|10797.1|10799.4|10798.8|10799.4|10798.8|10797.4|10796.8|114
1708516800000|2024-02-21 12:00:00|10799.5|10798.6|10798.8|10798.2|10800.5|10799.9|10798.8|10798.2|169
1708517100000|2024-02-21 12:05:00|10798.7|10798.1|10798.1|10797.5|10799.2|10798.3|10796.8|10796.2|210
1708517400000|2024-02-21 12:10:00|10798.4|10797.8|10802.1|10801.5|10802.2|10801.6|10798.3|10797.7|179
1708517700000|2024-02-21 12:15:00|10802.2|10801.6|10799.9|10799.3|10802.6|10802|10799.4|10798.7|207
1708518000000|2024-02-21 12:20:00|10800|10799.4|10800.2|10799.6|10800.8|10799.9|10799.3|10798.4|213
1708518300000|2024-02-21 12:25:00|10800.3|10799.7|10799.4|10798.8|10802.5|10801.6|10799.1|10798.5|188
1708518600000|2024-02-21 12:30:00|10799.3|10798.7|10799.3|10798.4|10800.8|10800.2|10798.2|10797.5|213
1708518900000|2024-02-21 12:35:00|10799.2|10798.3|10798.1|10797.5|10800.6|10800|10797|10796.3|193
1708519200000|2024-02-21 12:40:00|10798|10797.4|10798|10797.4|10799.7|10799.1|10796.8|10795.9|222
1708519500000|2024-02-21 12:45:00|10798.2|10797.6|10800.7|10799.8|10800.7|10799.8|10797.2|10796.6|198
1708519800000|2024-02-21 12:50:00|10800.8|10799.9|10799.4|10798.8|10801|10800.3|10798.4|10797.8|185
1708520100000|2024-02-21 12:55:00|10799.2|10798.6|10803.5|10802.9|10803.6|10802.9|10799.2|10798.6|380
1708520400000|2024-02-21 13:00:00|10803.4|10802.8|10807.6|10806.7|10808.6|10808|10803.4|10802.8|307
1708520700000|2024-02-21 13:05:00|10807.5|10806.6|10809.7|10809.1|10810.4|10809.5|10807.1|10806.2|309
1708521000000|2024-02-21 13:10:00|10809.6|10809|10810.1|10809.5|10811.1|10810.5|10808.5|10807.9|376
1708521300000|2024-02-21 13:15:00|10810.3|10809.7|10809|10808.4|10811.1|10810.5|10809|10808.3|282
1708521600000|2024-02-21 13:20:00|10808.9|10808.3|10806.6|10806|10810.2|10809.6|10806.3|10805.7|369
1708521900000|2024-02-21 13:25:00|10806.7|10806.1|10805|10804.4|10806.7|10806.1|10804.3|10803.7|366
1708522200000|2024-02-21 13:30:00|10804.9|10804.3|10808|10807.4|10808.4|10807.8|10804.4|10803.8|346
1708522500000|2024-02-21 13:35:00|10808.2|10807.6|10807.1|10806.2|10809.1|10808.5|10805.9|10805.1|299
1708522800000|2024-02-21 13:40:00|10807|10806.1|10810|10809.4|10810.8|10809.9|10806.8|10806|249
1708523100000|2024-02-21 13:45:00|10809.9|10809.3|10810.1|10809.5|10810.6|10810|10807.9|10807.3|213
1708523400000|2024-02-21 13:50:00|10810.2|10809.6|10811.8|10810.9|10811.9|10811|10808.1|10807.5|274
1708523700000|2024-02-21 13:55:00|10811.7|10810.8|10810.6|10809.7|10811.8|10811.2|10809.8|10809.2|209
1708524000000|2024-02-21 14:00:00|10810.5|10809.9|10811.6|10811|10811.8|10811.2|10810.2|10809.6|215
1708524300000|2024-02-21 14:05:00|10811.7|10811.1|10813|10812.4|10814.3|10813.4|10810.9|10810.3|306
1708524600000|2024-02-21 14:10:00|10813.2|10812.6|10813.7|10813.1|10815.8|10815|10813.1|10812.5|321
1708524900000|2024-02-21 14:15:00|10813.8|10813.2|10813.7|10813.1|10814.4|10813.8|10812.5|10811.7|269
1708525200000|2024-02-21 14:20:00|10813.6|10813|10810.1|10809.5|10815.1|10814.5|10809.7|10809.1|364
1708525500000|2024-02-21 14:25:00|10810|10809.4|10809.8|10809.2|10811.2|10810.6|10808.5|10807.7|414
1708525800000|2024-02-21 14:30:00|10809.9|10809|10807.5|10806.9|10810.9|10810.3|10806.9|10806.3|370
1708526100000|2024-02-21 14:35:00|10807.4|10806.8|10808.8|10808.2|10810|10809.4|10806.6|10805.8|391
1708526400000|2024-02-21 14:40:00|10809.1|10808.5|10810.5|10809.9|10810.7|10810.1|10809.1|10808.5|372
1708526700000|2024-02-21 14:45:00|10810.6|10810|10812.5|10811.9|10813|10812.4|10810.4|10809.8|323
1708527000000|2024-02-21 14:50:00|10812.6|10812|10815.1|10814.5|10815.1|10814.5|10811.6|10811|291
1708527300000|2024-02-21 14:55:00|10815.3|10814.7|10813.6|10812.7|10816.8|10815.9|10813.1|10812.5|265
1708527600000|2024-02-21 15:00:00|10813.7|10812.8|10816.3|10815.7|10816.5|10815.7|10811.2|10810.6|384
1708527900000|2024-02-21 15:05:00|10816.2|10815.6|10818.5|10817.9|10818.9|10818.3|10814.1|10813.5|411
1708528200000|2024-02-21 15:10:00|10818.4|10817.8|10817.5|10816.9|10820.3|10819.7|10817.1|10816.5|328
1708528500000|2024-02-21 15:15:00|10817.4|10816.8|10817.3|10816.7|10819.8|10819.2|10817.2|10816.6|288
1708528800000|2024-02-21 15:20:00|10817.2|10816.6|10813.8|10813.2|10817.3|10816.6|10811.8|10811.2|393
1708529100000|2024-02-21 15:25:00|10813.7|10813.1|10814.1|10813.2|10815.1|10814.5|10811.6|10810.9|317
1708529400000|2024-02-21 15:30:00|10814|10813.1|10813.4|10812.8|10815|10814.2|10811.5|10810.9|396
1708529700000|2024-02-21 15:35:00|10813.2|10812.6|10815.1|10814.5|10815.2|10814.6|10812.3|10811.7|266
1708530000000|2024-02-21 15:40:00|10815|10814.4|10811.8|10811.2|10815.6|10815|10810.2|10809.4|289
1708530300000|2024-02-21 15:45:00|10811.9|10811|10809.4|10808.8|10812.3|10811.4|10808.3|10807.7|312
1708530600000|2024-02-21 15:50:00|10809.7|10809.1|10807|10806.4|10809.8|10809.2|10806.8|10806.1|294
1708530900000|2024-02-21 15:55:00|10806.8|10806.2|10805.7|10804.8|10806.9|10806.3|10804.7|10804.1|417
1708531200000|2024-02-21 16:00:00|10805.5|10804.9|10802.1|10801.5|10806.8|10806.2|10801.5|10800.9|402
1708531500000|2024-02-21 16:05:00|10802|10801.4|10809.7|10809.1|10809.7|10809.1|10801.2|10800.6|310
1708531800000|2024-02-21 16:10:00|10809.6|10809|10812.4|10811.8|10812.5|10811.9|10808.9|10808.3|240
1708532100000|2024-02-21 16:15:00|10812.3|10811.4|10811.6|10811|10812.3|10811.5|10809|10808.3|227
1708532400000|2024-02-21 16:20:00|10811.7|10811.1|10813.7|10813.1|10815.2|10814.6|10811.6|10810.9|306
1708532700000|2024-02-21 16:25:00|10813.8|10813.2|10815.2|10814.3|10815.6|10815|10812|10811.4|313
1708533000000|2024-02-21 16:30:00|10815|10814.4|10816.7|10816.1|10817.2|10816.6|10814.5|10813.9|432
1708533300000|2024-02-21 16:35:00|10816.8|10816.2|10815.7|10815.1|10817.2|10816.6|10813.6|10813|327
1708533600000|2024-02-21 16:40:00|10815.8|10815.2|10817.9|10817.3|10818.4|10817.8|10815.1|10814.4|228
1708533900000|2024-02-21 16:45:00|10818|10817.4|10817.7|10816.8|10819.3|10818.7|10816.4|10815.8|285
1708534200000|2024-02-21 16:50:00|10817.6|10817|10815.6|10814.7|10818.4|10817.8|10815.4|10814.5|201
1708534500000|2024-02-21 16:55:00|10815.8|10814.9|10817.4|10816.8|10817.5|10816.9|10815.4|10814.5|241
1708534800000|2024-02-21 17:00:00|10817.6|10817|10814|10813.4|10817.8|10817.2|10813.6|10813|235
1708535100000|2024-02-21 17:05:00|10814.1|10813.5|10812.3|10811.7|10814.1|10813.5|10811.2|10810.6|270
1708535400000|2024-02-21 17:10:00|10812.4|10811.8|10812.9|10812.3|10814.7|10814.1|10811.3|10810.7|352
1708535700000|2024-02-21 17:15:00|10813|10812.4|10812|10811.4|10814.1|10813.5|10810.5|10809.9|232
1708536000000|2024-02-21 17:20:00|10811.9|10811.3|10809.7|10809.1|10812.5|10811.9|10808.9|10808.3|294
1708536300000|2024-02-21 17:25:00|10809.8|10809.2|10809.7|10809.1|10809.8|10809.2|10808.3|10807.7|261
1708536600000|2024-02-21 17:30:00|10809.8|10809.2|10808.3|10807.7|10810.1|10809.5|10808.1|10807.5|212
1708536900000|2024-02-21 17:35:00|10808.4|10807.8|10809.1|10808.5|10809.9|10809.3|10807.9|10807.3|202
1708537200000|2024-02-21 17:40:00|10809|10808.4|10808.4|10807.8|10809.2|10808.6|10808|10807.4|99
1708537500000|2024-02-21 17:45:00|10808.5|10807.9|10808.7|10807.8|10810.1|10809.5|10808.3|10807.6|167
1708537800000|2024-02-21 17:50:00|10808.8|10807.9|10810|10809.4|10810.1|10809.5|10808.6|10807.9|138
1708538100000|2024-02-21 17:55:00|10809.9|10809.3|10808|10807.4|10809.9|10809.3|10807.2|10806.4|181
1708538400000|2024-02-21 18:00:00|10807.9|10807.3|10804|10803.4|10808|10807.4|10800.3|10799.7|639
1708538700000|2024-02-21 18:05:00|10804.1|10803.5|10803.3|10802.7|10804.1|10803.5|10801.2|10800.6|417
1708539000000|2024-02-21 18:10:00|10803.4|10802.8|10807.6|10806.7|10808.6|10807.8|10803.4|10802.8|277
1708539300000|2024-02-21 18:15:00|10807.5|10806.6|10808.7|10808.1|10809.8|10809.2|10806.9|10806.3|371
1708539600000|2024-02-21 18:20:00|10808.6|10808|10810.5|10809.9|10811.2|10810.6|10807.5|10806.6|235
1708539900000|2024-02-21 18:25:00|10810.4|10809.8|10809.7|10808.8|10810.6|10809.9|10808.9|10808.3|248
1708540200000|2024-02-21 18:30:00|10809.6|10809|10811.1|10810.5|10811.3|10810.5|10809.5|10808.7|264
1708540500000|2024-02-21 18:35:00|10811|10810.4|10812.5|10811.9|10813.3|10812.7|10811|10810.4|163
1708540800000|2024-02-21 18:40:00|10812.6|10812|10813|10812.4|10814|10813.4|10812.3|10811.7|197
1708541100000|2024-02-21 18:45:00|10812.9|10812.3|10812.5|10811.9|10813.6|10813|10811.2|10810.6|199
1708541400000|2024-02-21 18:50:00|10812.6|10812|10810.1|10809.5|10813.1|10812.5|10809.9|10809.3|179
1708541700000|2024-02-21 18:55:00|10810.3|10809.7|10812.7|10810|10813.1|10812.3|10809.9|10809.3|195
1708542000000|2024-02-21 19:00:00|10812.5|10810.3|10819.4|10818.8|10824.9|10824.1|10805.5|10804.6|911
1708542300000|2024-02-21 19:05:00|10819.6|10818.7|10815.5|10814.9|10819.7|10818.8|10813.1|10812.4|807
1708542600000|2024-02-21 19:10:00|10815|10814.4|10818.2|10817.6|10820.4|10819.8|10814.6|10814|552
1708542900000|2024-02-21 19:15:00|10818|10817.4|10816.5|10815.9|10819.3|10818.7|10816|10815.4|457
1708543200000|2024-02-21 19:20:00|10817|10816.4|10816.4|10815.8|10817.5|10816.9|10814.9|10814.3|391
1708543500000|2024-02-21 19:25:00|10816.3|10815.7|10817.8|10817.2|10819.5|10818.8|10814.6|10813.7|486
1708543800000|2024-02-21 19:30:00|10817.9|10817.3|10819.1|10818.5|10819.6|10819|10816.8|10816.2|304
1708544100000|2024-02-21 19:35:00|10818.9|10818.3|10815.1|10814.5|10820.1|10819.5|10815.1|10814.5|354
1708544400000|2024-02-21 19:40:00|10815|10814.4|10814.2|10813.6|10816.7|10816.1|10813.9|10813.3|315
1708544700000|2024-02-21 19:45:00|10814.3|10813.7|10814.5|10813.9|10815.8|10815.2|10813.3|10812.7|318
1708545000000|2024-02-21 19:50:00|10814.6|10814|10817.1|10816.5|10817.3|10816.7|10814.4|10813.8|236
1708545300000|2024-02-21 19:55:00|10817|10816.4|10817|10816.4|10819|10818.4|10816.8|10816.2|228
1708545600000|2024-02-21 20:00:00|10816.9|10816.3|10815.5|10814.9|10817.7|10817|10814.8|10814.1|303
1708545900000|2024-02-21 20:05:00|10815.8|10815.2|10817.1|10816.5|10817.4|10816.7|10814.2|10813.6|291
1708546200000|2024-02-21 20:10:00|10817.3|10816.2|10817|10816.4|10817.5|10816.8|10815.8|10815.2|303
1708546500000|2024-02-21 20:15:00|10816.9|10816.3|10813.9|10813.3|10817.2|10816.5|10813.8|10813.1|258
1708546800000|2024-02-21 20:20:00|10813.8|10813.2|10813.9|10813.3|10814.7|10813.9|10812.9|10812.1|239
1708547100000|2024-02-21 20:25:00|10813.8|10813.2|10816.6|10816|10816.6|10816|10813.8|10813.1|231
1708547400000|2024-02-21 20:30:00|10816.7|10816.1|10819.7|10819.1|10820.4|10819.7|10816.4|10815.8|163
1708547700000|2024-02-21 20:35:00|10819.6|10819|10820.2|10819.6|10821.3|10820.7|10819.4|10818.8|245
1708548000000|2024-02-21 20:40:00|10820.3|10819.7|10820.3|10819.7|10820.8|10820.2|10819.7|10819.1|175
1708548300000|2024-02-21 20:45:00|10820.4|10819.8|10819.4|10818.5|10821|10820.3|10818.8|10817.9|208
1708548600000|2024-02-21 20:50:00|10819.5|10818.6|10820.2|10819.3|10820.5|10819.6|10818.7|10817.9|306
1708548900000|2024-02-21 20:55:00|10820.1|10819.5|10817.5|10816.9|10821.3|10820.4|10817.4|10816.6|229
1708549200000|2024-02-21 21:00:00|10817.6|10817|10816.3|10815.4|10818.7|10818|10816.1|10815.2|189
1708549500000|2024-02-21 21:05:00|10816.2|10815.3|10814.3|10813.4|10816.2|10815.3|10814.3|10813.4|45
1708549800000|2024-02-21 21:10:00|10814.4|10813.5|10814.3|10813.7|10814.9|10814.3|10813.4|10812.8|51
1708550100000|2024-02-21 21:15:00|10814.4|10813.8|10814.3|10813.4|10814.6|10814|10814.1|10813.2|39
1708550400000|2024-02-21 21:20:00|10814.4|10813.5|10815.8|10814.9|10816.3|10815.4|10813.8|10812.9|288
1708550700000|2024-02-21 21:25:00|10815.9|10815|10817.3|10816.4|10817.5|10816.6|10815.5|10814.6|128
1708551000000|2024-02-21 21:30:00|10817.2|10816.3|10818.2|10817.3|10820.6|10819.8|10817.2|10816.3|114
1708551300000|2024-02-21 21:35:00|10818.4|10817.5|10819.1|10818.2|10819.3|10818.4|10818.1|10817.2|84
1708551600000|2024-02-21 21:40:00|10819.5|10818.6|10818.9|10818|10820|10819.1|10818.6|10817.7|64
1708551900000|2024-02-21 21:45:00|10819|10818.1|10818.8|10817.9|10819|10818.1|10818.7|10817.8|48
1708552200000|2024-02-21 21:50:00|10818.9|10818|10817.9|10817|10818.9|10818|10817.9|10817|71
1708552500000|2024-02-21 21:55:00|10818.1|10816.6|10820.6|10817.4|10821.5|10819.3|10818.1|10816.5|179
1708552800000|2024-02-21 22:00:00|10820.7|10815.5|10823.2|10816.7|10823.2|10816.8|10820.1|10813.5|46
1708553100000|2024-02-21 22:05:00|10822.3|10815.7|10822|10815.4|10822.5|10815.9|10821.6|10815|15
1708553400000|2024-02-21 22:10:00|10821.9|10815.3|10822.2|10816.5|10822.7|10816.5|10818.3|10811.7|85
1708553700000|2024-02-21 22:15:00|10822.3|10816.6|10819.9|10816.5|10822.8|10818.7|10819.8|10815.7|214
1708554000000|2024-02-21 22:20:00|10820.2|10816.4|10821.6|10818.2|10822|10818.2|10820.2|10816.3|16
1708554300000|2024-02-21 22:25:00|10821.5|10818.3|10821.7|10818|10821.7|10818.3|10821.5|10817.9|16
1708554600000|2024-02-21 22:30:00|10821.9|10818.2|10822|10818.8|10822.4|10818.9|10821.8|10818|48
1708554900000|2024-02-21 22:35:00|10821.9|10818.9|10821.8|10818.5|10822.7|10819.2|10821.7|10818.3|86
1708555200000|2024-02-21 22:40:00|10821.7|10818.4|10821.3|10817.3|10821.8|10818.4|10821.2|10816.8|51
1708555500000|2024-02-21 22:45:00|10821.4|10817.1|10821.3|10816.5|10821.6|10817.3|10821.2|10816.2|60
1708555800000|2024-02-21 22:50:00|10821.2|10816.4|10821.3|10816.9|10821.8|10817.1|10821.2|10816.4|41
1708556100000|2024-02-21 22:55:00|10821.4|10817|10822.3|10817.5|10822.3|10818.8|10820.9|10816.6|73
1708556400000|2024-02-21 23:00:00|10822.2|10817.6|10822.6|10821.1|10822.8|10821.3|10821|10816.8|101
1708556700000|2024-02-21 23:05:00|10822.3|10821.4|10822.7|10821.8|10823|10822.1|10821.5|10820.6|34
1708557000000|2024-02-21 23:10:00|10822.6|10821.7|10821.2|10820.3|10822.6|10821.7|10821.2|10820.3|52
1708557300000|2024-02-21 23:15:00|10821.3|10820.4|10822.6|10822|10822.7|10822.1|10821.3|10820.4|37
1708557600000|2024-02-21 23:20:00|10822.5|10821.9|10822.3|10821.4|10822.6|10822|10821.7|10820.9|47
1708557900000|2024-02-21 23:25:00|10822.2|10821.3|10822.1|10821.2|10822.3|10821.6|10821.7|10820.8|43
1708558200000|2024-02-21 23:30:00|10822|10821.5|10821.4|10820.5|10822.2|10821.5|10821.4|10820.5|35
1708558500000|2024-02-21 23:35:00|10821.1|10820.2|10820.6|10819.7|10821.5|10820.6|10820.4|10819.6|39
1708558800000|2024-02-21 23:40:00|10820.7|10819.8|10820.7|10819.8|10821|10820.1|10820.4|10819.5|32
1708559100000|2024-02-21 23:45:00|10820.8|10819.9|10819.8|10818.9|10821.3|10820.4|10819.8|10818.9|58
1708559400000|2024-02-21 23:50:00|10819.7|10818.8|10819.8|10818.9|10819.8|10818.9|10819.3|10818.4|43
1708559700000|2024-02-21 23:55:00|10820.2|10819.3|10820.7|10819.8|10821.3|10820.4|10819.9|10819|89
1708560000000|2024-02-22 00:00:00|10820.6|10819.7|10820.6|10819.7|10822.4|10821.8|10820.6|10819.7|87
1708560300000|2024-02-22 00:05:00|10820.7|10819.8|10822.9|10822.3|10823|10822.4|10820.6|10819.7|81
1708560600000|2024-02-22 00:10:00|10822.8|10822.2|10824.7|10824.1|10824.8|10824.1|10822.5|10821.9|86
1708560900000|2024-02-22 00:15:00|10824.8|10824.2|10826.3|10825.4|10826.5|10825.6|10823.9|10823.1|119
1708561200000|2024-02-22 00:20:00|10826.4|10825.5|10826.3|10825.7|10827.4|10826.5|10825.9|10825|120
1708561500000|2024-02-22 00:25:00|10826.4|10825.8|10827.3|10826.4|10828|10827.1|10826.3|10825.6|82
1708561800000|2024-02-22 00:30:00|10827.4|10826.5|10828.8|10827.9|10828.9|10828|10826.8|10825.9|86
1708562100000|2024-02-22 00:35:00|10828.7|10827.8|10830.2|10829.3|10830.2|10829.3|10828.3|10827.4|94
1708562400000|2024-02-22 00:40:00|10830.1|10829.2|10830.8|10829.9|10830.8|10830.2|10829.1|10828.4|119
1708562700000|2024-02-22 00:45:00|10830.9|10830|10831.2|10830.3|10832.9|10832|10830.7|10829.8|98
1708563000000|2024-02-22 00:50:00|10831.3|10830.4|10831.3|10830.4|10832.2|10831.3|10830.9|10830|210
1708563300000|2024-02-22 00:55:00|10831.4|10830.5|10830.6|10829.7|10831.4|10830.5|10829.4|10828.5|172
1708563600000|2024-02-22 01:00:00|10830.8|10829.9|10829.2|10828.3|10831|10830.1|10829|10828.1|152
1708563900000|2024-02-22 01:05:00|10829.1|10828.2|10828.2|10827.3|10829.3|10828.4|10827.6|10826.7|103
1708564200000|2024-02-22 01:10:00|10828.3|10827.4|10828.7|10827.8|10828.8|10827.9|10827.8|10826.9|110
1708564500000|2024-02-22 01:15:00|10828.6|10827.7|10829.7|10828.8|10829.9|10829|10828.3|10827.4|136
1708564800000|2024-02-22 01:20:00|10829.5|10828.6|10827.6|10826.7|10829.6|10828.7|10827.3|10826.4|155
1708565100000|2024-02-22 01:25:00|10827.7|10826.8|10828.8|10827.9|10828.9|10828|10827.6|10826.7|100
1708565400000|2024-02-22 01:30:00|10828.9|10828|10830.3|10829.4|10830.6|10830|10828.7|10828|97
1708565700000|2024-02-22 01:35:00|10830.2|10829.3|10828.6|10827.7|10830.3|10829.4|10828.1|10827.2|153
1708566000000|2024-02-22 01:40:00|10828.7|10827.8|10828.8|10827.9|10828.9|10828|10828.2|10827.3|122
1708566300000|2024-02-22 01:45:00|10828.7|10827.8|10829.2|10828.3|10829.7|10828.8|10828.6|10827.7|97
1708566600000|2024-02-22 01:50:00|10829.3|10828.4|10828.5|10827.6|10829.6|10828.7|10828.1|10827.2|101
1708566900000|2024-02-22 01:55:00|10828.4|10827.5|10827.1|10826.2|10828.6|10827.9|10827.1|10826.2|106
1708567200000|2024-02-22 02:00:00|10826.9|10826|10827.3|10826.4|10827.6|10826.7|10826|10825.1|116
1708567500000|2024-02-22 02:05:00|10827.5|10826.6|10824.6|10823.7|10827.6|10826.7|10823.9|10823.1|122
1708567800000|2024-02-22 02:10:00|10824.5|10823.6|10820.1|10819.2|10824.5|10823.6|10820|10819.1|165
1708568100000|2024-02-22 02:15:00|10820|10819.1|10822|10821.4|10822|10821.4|10819.6|10818.7|171
1708568400000|2024-02-22 02:20:00|10822.1|10821.5|10822.2|10821.3|10822.3|10821.7|10821.4|10820.5|114
1708568700000|2024-02-22 02:25:00|10822.1|10821.2|10822.3|10821.7|10823.1|10822.5|10821.6|10820.7|73
1708569000000|2024-02-22 02:30:00|10822.1|10821.5|10822.9|10822.3|10823|10822.4|10820.9|10820|74
1708569300000|2024-02-22 02:35:00|10822.7|10822.1|10823.4|10822.8|10824.1|10823.3|10822.5|10821.9|69
1708569600000|2024-02-22 02:40:00|10823.5|10822.9|10824.5|10823.9|10824.7|10824.1|10823.2|10822.6|57
1708569900000|2024-02-22 02:45:00|10824.2|10823.6|10824.9|10824.3|10826.4|10825.8|10824|10823.4|84
1708570200000|2024-02-22 02:50:00|10825|10824.4|10826.7|10825.8|10826.8|10826.1|10824.9|10824.3|44
1708570500000|2024-02-22 02:55:00|10826.8|10825.9|10826.7|10825.8|10826.9|10826|10826.3|10825.4|94
1708570800000|2024-02-22 03:00:00|10826.8|10825.9|10826.5|10825.6|10827.3|10826.4|10826.3|10825.4|62
1708571100000|2024-02-22 03:05:00|10826.4|10825.8|10826.8|10826.2|10827.7|10827.1|10825.8|10824.9|61
1708571400000|2024-02-22 03:10:00|10827.1|10826.1|10827|10826.4|10827.1|10826.5|10826.3|10825.4|40
1708571700000|2024-02-22 03:15:00|10827.1|10826.5|10826.1|10825.5|10827.1|10826.5|10826|10825.2|50
1708572000000|2024-02-22 03:20:00|10826|10825.4|10826|10825.1|10826.1|10825.4|10824.1|10823.2|81
1708572300000|2024-02-22 03:25:00|10825.9|10825|10825.3|10824.4|10826.1|10825.2|10824.9|10824|53
1708572600000|2024-02-22 03:30:00|10825|10824.3|10825.2|10824.6|10825.6|10824.9|10824.8|10824.1|59
1708572900000|2024-02-22 03:35:00|10825|10824.4|10824.2|10823.6|10825|10824.4|10824.2|10823.5|56
1708573200000|2024-02-22 03:40:00|10824.3|10823.7|10824|10823.1|10824.7|10824.1|10823.7|10823|39
1708573500000|2024-02-22 03:45:00|10824.1|10823.2|10824.2|10823.6|10824.9|10824.1|10823.5|10822.9|36
1708573800000|2024-02-22 03:50:00|10824.3|10823.7|10825.3|10824.7|10825.8|10825|10824.3|10823.7|55
1708574100000|2024-02-22 03:55:00|10825.6|10824.6|10826.2|10825.6|10826.3|10825.6|10825.3|10824.6|57
1708574400000|2024-02-22 04:00:00|10825.8|10825.2|10827.5|10826.9|10827.7|10827.1|10825.8|10825.2|43
1708574700000|2024-02-22 04:05:00|10827.4|10826.8|10826.7|10825.8|10827.5|10826.9|10825.7|10825.1|34
1708575000000|2024-02-22 04:10:00|10826.6|10826.1|10827.2|10826.6|10828|10827.1|10826.5|10825.6|43
1708575300000|2024-02-22 04:15:00|10827.3|10826.7|10827.6|10827|10827.7|10827.1|10827.2|10826.6|46
1708575600000|2024-02-22 04:20:00|10827.5|10826.9|10827.6|10827|10827.7|10827.1|10827|10826.4|37
1708575900000|2024-02-22 04:25:00|10827.5|10826.9|10829.3|10828.7|10829.4|10828.8|10827.5|10826.9|66
1708576200000|2024-02-22 04:30:00|10829.4|10828.5|10828.9|10828|10829.5|10828.6|10828.7|10827.8|78
1708576500000|2024-02-22 04:35:00|10828.8|10827.9|10828.8|10827.9|10829|10828.1|10828.3|10827.4|48
1708576800000|2024-02-22 04:40:00|10828.7|10827.8|10829.9|10829|10830.2|10829.3|10828.6|10827.7|67
1708577100000|2024-02-22 04:45:00|10830|10829.1|10829.7|10828.8|10830.7|10829.8|10829.4|10828.6|57
1708577400000|2024-02-22 04:50:00|10829.6|10829|10829.7|10829.1|10830.3|10829.4|10829.5|10828.8|25
1708577700000|2024-02-22 04:55:00|10829.6|10829|10830.9|10830|10831.5|10830.7|10829.6|10829|54
1708578000000|2024-02-22 05:00:00|10830.8|10829.9|10831.1|10830.5|10831.4|10830.7|10830.1|10829.5|72
1708578300000|2024-02-22 05:05:00|10831.2|10830.6|10831.2|10830.6|10831.7|10831|10831|10830.4|29
1708578600000|2024-02-22 05:10:00|10831.3|10830.7|10833|10832.4|10833.1|10832.5|10831.2|10830.4|69
1708578900000|2024-02-22 05:15:00|10833.1|10832.5|10834.8|10834.2|10835.1|10834.4|10833.1|10832.2|95
1708579200000|2024-02-22 05:20:00|10834.7|10834.1|10834.4|10833.8|10835.1|10834.5|10834.2|10833.5|95
1708579500000|2024-02-22 05:25:00|10834.3|10833.7|10833.2|10832.6|10834.8|10834.2|10833.2|10832.3|79
1708579800000|2024-02-22 05:30:00|10833.1|10832.5|10833.3|10832.7|10833.8|10833.2|10832.9|10832.3|64
1708580100000|2024-02-22 05:35:00|10833.2|10832.6|10834.7|10834.1|10835.1|10834.5|10833.2|10832.6|39
1708580400000|2024-02-22 05:40:00|10834.6|10834|10835.8|10835.2|10836|10835.3|10834.6|10833.8|53
1708580700000|2024-02-22 05:45:00|10835.9|10835.3|10838|10837.4|10838.4|10837.7|10835.8|10835|129
1708581000000|2024-02-22 05:50:00|10837.9|10837.3|10834.9|10834|10837.9|10837.3|10834.9|10834|76
1708581300000|2024-02-22 05:55:00|10835|10834.1|10833.8|10833.2|10835|10834.2|10833.3|10832.7|95
1708581600000|2024-02-22 06:00:00|10833.7|10832.9|10834.2|10833.3|10835.3|10834.4|10833.5|10832.6|157
1708581900000|2024-02-22 06:05:00|10834.1|10833.2|10835.3|10834.7|10835.4|10834.8|10834|10833.1|82
1708582200000|2024-02-22 06:10:00|10835.2|10834.6|10836.7|10836.1|10837.2|10836.6|10834.6|10833.8|90
1708582500000|2024-02-22 06:15:00|10837.4|10836.5|10836.3|10835.7|10837.8|10837.2|10836.3|10835.7|83
1708582800000|2024-02-22 06:20:00|10836.2|10835.6|10837.5|10836.9|10837.5|10836.9|10835.8|10835.2|95
1708583100000|2024-02-22 06:25:00|10837.4|10836.8|10837.1|10836.5|10837.7|10837.1|10836.7|10836.1|96
1708583400000|2024-02-22 06:30:00|10837.2|10836.3|10838.7|10837.8|10838.9|10838|10837.2|10836.3|109
1708583700000|2024-02-22 06:35:00|10838.6|10837.7|10838.4|10837.8|10838.7|10838|10837.4|10836.5|89
1708584000000|2024-02-22 06:40:00|10838.2|10837.6|10838.2|10837.3|10838.8|10838|10837.7|10836.8|101
1708584300000|2024-02-22 06:45:00|10838.1|10837.2|10839.1|10838.5|10839.3|10838.6|10837.9|10837|74
1708584600000|2024-02-22 06:50:00|10839|10838.4|10839.9|10839|10840.7|10839.8|10839|10838.4|141
1708584900000|2024-02-22 06:55:00|10840|10839.1|10838.9|10838.3|10840|10839.1|10838.6|10837.8|140
1708585200000|2024-02-22 07:00:00|10839.1|10838.5|10841.1|10840.5|10841.6|10841|10838|10837.4|262
1708585500000|2024-02-22 07:05:00|10841|10840.4|10844.6|10844|10845.1|10844.4|10840.9|10840|358
1708585800000|2024-02-22 07:10:00|10844.5|10843.9|10844.9|10844|10845.6|10844.8|10843.3|10842.4|318
1708586100000|2024-02-22 07:15:00|10845.3|10844.4|10849.2|10848.3|10850.4|10849.5|10845|10844.2|301
1708586400000|2024-02-22 07:20:00|10849.1|10848.2|10848.5|10847.9|10849.8|10849.1|10846.6|10846|309
1708586700000|2024-02-22 07:25:00|10848.2|10847.6|10849.7|10848.8|10851.1|10850.3|10847.6|10846.8|299
1708587000000|2024-02-22 07:30:00|10850.1|10849.2|10850.5|10849.9|10851|10850.4|10849|10848.2|309
1708587300000|2024-02-22 07:35:00|10850.6|10850|10851.4|10850.8|10851.4|10850.8|10849.4|10848.8|219
1708587600000|2024-02-22 07:40:00|10851.3|10850.7|10853.1|10852.5|10854.2|10853.6|10851.3|10850.7|261
1708587900000|2024-02-22 07:45:00|10853.3|10852.4|10852|10851.4|10853.3|10852.7|10852|10851.4|186
1708588200000|2024-02-22 07:50:00|10851.1|10850.5|10852.4|10851.8|10853.7|10853.1|10850.7|10850.1|254
1708588500000|2024-02-22 07:55:00|10852.6|10852|10853.5|10852.9|10853.8|10853.2|10852|10851.4|245
1708588800000|2024-02-22 08:00:00|10853.4|10852.8|10857.3|10856.7|10858.2|10857.4|10853|10852.4|363
1708589100000|2024-02-22 08:05:00|10857.2|10856.6|10858|10857.4|10860|10859.1|10856.7|10856.1|347
1708589400000|2024-02-22 08:10:00|10858.1|10857.5|10860.1|10859.2|10862.4|10861.5|10857|10856.1|415
1708589700000|2024-02-22 08:15:00|10867.6|10861.6|10878.1|10877.5|10891.2|10887.7|10867.6|10861.6|1168
1708590000000|2024-02-22 08:20:00|10878.3|10877.7|10883.9|10883|10885.9|10885|10878.3|10877.5|632
1708590300000|2024-02-22 08:25:00|10883.5|10882.6|10886.7|10884.2|10887.3|10886.1|10882|10881.4|505
1708590600000|2024-02-22 08:30:00|10887.2|10884.5|10866.3|10865.7|10887.2|10884.5|10859.4|10853.9|1000
1708590900000|2024-02-22 08:35:00|10866.4|10865.8|10865.2|10864.6|10871|10870.1|10862.5|10861.6|594
1708591200000|2024-02-22 08:40:00|10865.1|10864.5|10867.3|10866.7|10869.6|10868.7|10864.5|10863.6|513
1708591500000|2024-02-22 08:45:00|10867.4|10866.8|10870.4|10869.8|10872.6|10872|10866.8|10866.2|474
1708591800000|2024-02-22 08:50:00|10870.7|10870.1|10872.3|10871.4|10874.7|10874.1|10870.7|10870|438
1708592100000|2024-02-22 08:55:00|10871.9|10871.3|10872.1|10871.2|10872.4|10871.5|10869.3|10868.7|271
1708592400000|2024-02-22 09:00:00|10872.2|10871.3|10867.3|10866.7|10872.8|10871.3|10865.1|10864.2|293
1708592700000|2024-02-22 09:05:00|10867.5|10866.9|10868.5|10867.9|10869.3|10868.5|10866.5|10865.6|339
1708593000000|2024-02-22 09:10:00|10868.6|10868|10865.3|10864.4|10868.6|10868|10864.2|10863.3|295
1708593300000|2024-02-22 09:15:00|10865.2|10864.3|10859.6|10858.7|10865.2|10864.3|10859.6|10858.7|373
1708593600000|2024-02-22 09:20:00|10859.4|10858.5|10856.7|10856.1|10859.8|10858.9|10856.6|10856|373
1708593900000|2024-02-22 09:25:00|10856.8|10856.2|10857|10856.1|10857.8|10857.2|10854.1|10853.2|379
1708594200000|2024-02-22 09:30:00|10857.1|10856.2|10851.5|10850.9|10857.6|10856.7|10850.6|10850|463
1708594500000|2024-02-22 09:35:00|10851.4|10850.8|10854.1|10853.2|10854.4|10853.5|10848.6|10847.7|377
1708594800000|2024-02-22 09:40:00|10854.2|10853.3|10854.8|10853.9|10855.4|10854.5|10852.1|10851.5|357
1708595100000|2024-02-22 09:45:00|10854.7|10853.8|10853.8|10853.2|10857.9|10857.3|10853.2|10852.6|258
1708595400000|2024-02-22 09:50:00|10853.9|10853.3|10852.9|10852.3|10854.6|10853.7|10852.6|10851.8|237
1708595700000|2024-02-22 09:55:00|10853|10852.4|10853.8|10852.3|10854.6|10854|10851.4|10850.8|225
1708596000000|2024-02-22 10:00:00|10853.9|10852.2|10851.2|10850.6|10854.2|10853.6|10850.7|10850.1|251
1708596300000|2024-02-22 10:05:00|10851.1|10850.5|10853.7|10852.8|10853.8|10852.9|10850.9|10850.3|184
1708596600000|2024-02-22 10:10:00|10853.9|10853|10854.8|10854.2|10855.9|10855|10853.6|10852.7|304
1708596900000|2024-02-22 10:15:00|10854.9|10854.3|10853.5|10852.9|10856.7|10856.1|10852|10851.4|188
1708597200000|2024-02-22 10:20:00|10853.6|10852.7|10852.2|10851.6|10856.4|10855.6|10852|10851.4|232
1708597500000|2024-02-22 10:25:00|10852.1|10851.5|10853.4|10852.8|10854.7|10854.1|10851.6|10851|176
1708597800000|2024-02-22 10:30:00|10853.3|10852.7|10857.3|10856.7|10857.5|10856.9|10852.6|10852|179
1708598100000|2024-02-22 10:35:00|10857.2|10856.6|10857.6|10857|10858.1|10857.5|10856.4|10855.8|200
1708598400000|2024-02-22 10:40:00|10857.7|10857.1|10858.2|10857.6|10859.2|10858.6|10857.1|10856.5|204
1708598700000|2024-02-22 10:45:00|10858.3|10857.7|10855.2|10854.3|10858.5|10857.9|10853.7|10853.1|189
1708599000000|2024-02-22 10:50:00|10855.3|10854.4|10856.9|10856.3|10857.3|10856.7|10854.7|10853.9|181
1708599300000|2024-02-22 10:55:00|10856.8|10856.2|10857|10856.4|10858.9|10858.3|10856|10855.4|189
1708599600000|2024-02-22 11:00:00|10857.1|10856.5|10852.7|10852.1|10857.2|10856.6|10852.3|10851.5|244
1708599900000|2024-02-22 11:05:00|10852.8|10852.2|10847.7|10847.1|10853.3|10852.7|10847.7|10847.1|222
1708600200000|2024-02-22 11:10:00|10847.4|10846.8|10846.5|10845.9|10849.2|10848.6|10845.3|10844.5|333
1708600500000|2024-02-22 11:15:00|10846.3|10845.7|10849.1|10848.5|10849.4|10848.8|10846.3|10845.7|257
1708600800000|2024-02-22 11:20:00|10849|10848.4|10846.9|10846.3|10849.3|10848.7|10846.5|10845.7|247
1708601100000|2024-02-22 11:25:00|10847|10846.4|10850|10849.4|10850.2|10849.6|10846.6|10846|233
1708601400000|2024-02-22 11:30:00|10849.8|10849.2|10850.7|10850.1|10852.6|10851.7|10849.7|10849.1|231
1708601700000|2024-02-22 11:35:00|10850.6|10850|10849.5|10848.6|10851.7|10851.1|10849|10848.1|168
1708602000000|2024-02-22 11:40:00|10849.4|10848.5|10851.9|10851.3|10852.3|10851.7|10848.1|10847.5|205
1708602300000|2024-02-22 11:45:00|10851.8|10851.2|10854.2|10853.6|10854.8|10854.2|10851.4|10850.8|172
1708602600000|2024-02-22 11:50:00|10854.1|10853.5|10856.4|10855.5|10856.4|10855.5|10853|10852.4|198
1708602900000|2024-02-22 11:55:00|10856.3|10855.4|10857.9|10857|10858|10857.1|10855.2|10854.6|261
1708603200000|2024-02-22 12:00:00|10857.8|10856.9|10857.1|10856.2|10859.2|10858.3|10855.4|10854.8|237
1708603500000|2024-02-22 12:05:00|10856.9|10856.3|10855.6|10855|10857.2|10856.6|10855.1|10854.5|173
1708603800000|2024-02-22 12:10:00|10855.5|10854.9|10855.4|10854.8|10856.1|10855.5|10853.9|10853.3|207
1708604100000|2024-02-22 12:15:00|10855.3|10854.7|10852.2|10851.3|10855.3|10854.7|10851.9|10851|217
1708604400000|2024-02-22 12:20:00|10852.1|10851.2|10849.6|10848.7|10852.2|10851.3|10848.4|10847.8|204
1708604700000|2024-02-22 12:25:00|10849.7|10848.8|10849.6|10848.7|10850.3|10849.4|10847.9|10847.3|149
1708605000000|2024-02-22 12:30:00|10849.4|10848.5|10850.3|10849.4|10850.9|10850|10848.5|10847.8|249
1708605300000|2024-02-22 12:35:00|10850.4|10849.5|10846.7|10845.8|10852.5|10851.6|10846.5|10845.7|350
1708605600000|2024-02-22 12:40:00|10846.6|10845.7|10845|10844.4|10847.1|10846.2|10843.2|10842.4|279
1708605900000|2024-02-22 12:45:00|10844.9|10844.3|10845.3|10844.7|10845.6|10845|10843.2|10842.6|361
1708606200000|2024-02-22 12:50:00|10845.4|10844.8|10846.2|10845.6|10848.1|10847.5|10844.5|10843.9|233
1708606500000|2024-02-22 12:55:00|10846.1|10845.5|10844.5|10843.6|10846.6|10846|10842.7|10842|282
1708606800000|2024-02-22 13:00:00|10844.4|10843.5|10844|10843.4|10848.6|10848|10843.5|10842.9|348
1708607100000|2024-02-22 13:05:00|10843.8|10843.2|10844.5|10843.9|10846.2|10845.6|10843.4|10842.8|269
1708607400000|2024-02-22 13:10:00|10844.4|10843.8|10842.8|10842.2|10845.9|10845.3|10841.9|10841.3|315
1708607700000|2024-02-22 13:15:00|10842.9|10842.3|10841.1|10840.2|10843.6|10843|10841.1|10840.2|282
1708608000000|2024-02-22 13:20:00|10841|10840.1|10838.5|10837.9|10842|10841.1|10836.4|10835.8|375
1708608300000|2024-02-22 13:25:00|10838.4|10837.8|10841.1|10837|10841.1|10840.1|10837.4|10836.8|359
1708608600000|2024-02-22 13:30:00|10841.3|10837.2|10831.7|10831.1|10841.3|10837.2|10826.2|10825.3|917
1708608900000|2024-02-22 13:35:00|10831.8|10831.2|10828.3|10827.7|10836|10835.2|10828.3|10827.7|691
1708609200000|2024-02-22 13:40:00|10828.4|10827.8|10830.2|10829.6|10831.4|10830.5|10827|10826.4|545
1708609500000|2024-02-22 13:45:00|10830.1|10829.5|10832.2|10831.6|10834.8|10834.1|10829.2|10828.6|578
1708609800000|2024-02-22 13:50:00|10832.3|10831.7|10826.3|10825.7|10833.1|10832.5|10825.9|10825.3|491
1708610100000|2024-02-22 13:55:00|10826.1|10825.5|10823.4|10822.8|10826.3|10825.7|10821.5|10820.6|540
1708610400000|2024-02-22 14:00:00|10823.3|10822.7|10820.8|10820.2|10824.9|10824.3|10820.4|10819.8|479
1708610700000|2024-02-22 14:05:00|10820.7|10820.1|10816|10815.4|10821.7|10821.1|10815.5|10814.9|341
1708611000000|2024-02-22 14:10:00|10816.1|10815.5|10816.4|10815.8|10816.6|10816|10812.7|10812.1|385
1708611300000|2024-02-22 14:15:00|10816.3|10815.5|10816.8|10816.2|10817.8|10817.2|10813.8|10813.2|399
1708611600000|2024-02-22 14:20:00|10816.9|10816.3|10812.3|10811.7|10816.9|10816.3|10811.8|10811|449
1708611900000|2024-02-22 14:25:00|10812.4|10811.8|10813.4|10812.8|10813.6|10812.8|10810.7|10810.1|384
1708612200000|2024-02-22 14:30:00|10813.5|10812.6|10813.7|10813.1|10813.8|10813.2|10810.3|10809.7|464
1708612500000|2024-02-22 14:35:00|10813.6|10813|10813.6|10813|10815.1|10814.5|10811.2|10810.6|377
1708612800000|2024-02-22 14:40:00|10813.7|10813.1|10810.4|10805.7|10813.7|10813.1|10803.1|10802.5|548
1708613100000|2024-02-22 14:45:00|10811.8|10809.2|10814|10813.4|10821|10820.2|10811|10809.2|1237
1708613400000|2024-02-22 14:50:00|10814.1|10813.5|10811.9|10811|10817.6|10817|10808.7|10808|954
1708613700000|2024-02-22 14:55:00|10812|10811.1|10818.6|10817.7|10818.6|10818|10810.3|10809.7|610
1708614000000|2024-02-22 15:00:00|10818.4|10817.5|10807.3|10806.7|10818.5|10817.6|10805.5|10804.9|807
1708614300000|2024-02-22 15:05:00|10807.4|10806.8|10805.4|10804.8|10811.2|10810.6|10804|10803.4|747
1708614600000|2024-02-22 15:10:00|10805.5|10804.9|10812.3|10811.7|10812.6|10812|10804.3|10803.7|685
1708614900000|2024-02-22 15:15:00|10812.1|10811.4|10807.9|10807.3|10813.6|10812.7|10806.4|10805.8|635
1708615200000|2024-02-22 15:20:00|10808|10807.4|10813.8|10813.2|10814|10813.4|10806.5|10805.9|595
1708615500000|2024-02-22 15:25:00|10813.9|10813.3|10812.6|10811.7|10814.6|10814|10809.2|10808.6|522
1708615800000|2024-02-22 15:30:00|10812.3|10811.6|10817|10816.4|10817.2|10816.6|10811.8|10811.2|417
1708616100000|2024-02-22 15:35:00|10816.9|10816.3|10816.2|10815.6|10817.8|10817.2|10813.8|10813.2|280
1708616400000|2024-02-22 15:40:00|10816.3|10815.7|10815.5|10814.9|10819.9|10819.3|10814.5|10813.9|447
1708616700000|2024-02-22 15:45:00|10815.6|10815|10813|10812.4|10817.3|10816.7|10812.6|10812|446
1708617000000|2024-02-22 15:50:00|10812.8|10812.2|10812.2|10811.6|10813.4|10812.8|10810.5|10809.9|425
1708617300000|2024-02-22 15:55:00|10812.4|10811.8|10810.5|10809.9|10814|10813.3|10809.4|10808.8|524
1708617600000|2024-02-22 16:00:00|10810.3|10809.7|10813.2|10812.3|10813.8|10812.9|10809.7|10809.1|399
1708617900000|2024-02-22 16:05:00|10813.4|10812.5|10816.7|10816.1|10817|10816.3|10812.6|10811.7|453
1708618200000|2024-02-22 16:10:00|10816.6|10816|10817.2|10816.3|10818.8|10818.2|10816.2|10815.3|364
1708618500000|2024-02-22 16:15:00|10817.1|10816.2|10816.5|10815.9|10817.7|10817.1|10815.7|10814.9|258
1708618800000|2024-02-22 16:20:00|10816.6|10816|10817.1|10816.5|10818.2|10817.6|10815.5|10814.6|245
1708619100000|2024-02-22 16:25:00|10817.2|10816.6|10815.5|10814.9|10817.8|10817.2|10815.4|10814.6|262
1708619400000|2024-02-22 16:30:00|10815.6|10815|10815.2|10814.6|10817.4|10816.5|10814.7|10814.1|251
1708619700000|2024-02-22 16:35:00|10815.3|10814.7|10813.7|10813.1|10815.3|10814.7|10812.4|10811.8|223
1708620000000|2024-02-22 16:40:00|10813.8|10813.2|10814.1|10813.5|10815.8|10815.2|10812.9|10812.3|184
1708620300000|2024-02-22 16:45:00|10814.3|10813.4|10811|10810.4|10814.4|10813.5|10809.3|10808.4|266
1708620600000|2024-02-22 16:50:00|10810.9|10810.3|10813.5|10812.6|10814|10813.4|10810.1|10809.5|255
1708620900000|2024-02-22 16:55:00|10813.6|10812.7|10814.6|10814|10815.1|10814.3|10812.8|10812.1|261
1708621200000|2024-02-22 17:00:00|10814.5|10813.9|10815|10814.1|10816.2|10815.6|10814.1|10813.5|240
1708621500000|2024-02-22 17:05:00|10814.9|10814|10815|10814.1|10815.3|10814.5|10812.1|10811.4|265
1708621800000|2024-02-22 17:10:00|10815.1|10814.2|10815.4|10814.5|10815.6|10814.7|10812.7|10812.1|194
1708622100000|2024-02-22 17:15:00|10815.5|10814.6|10817.8|10817.2|10818.1|10817.5|10815.1|10814.4|211
1708622400000|2024-02-22 17:20:00|10817.9|10817.3|10817.7|10817.1|10818.4|10817.7|10817.1|10816.5|148
1708622700000|2024-02-22 17:25:00|10817.8|10817.2|10821.6|10820.7|10821.8|10820.9|10817.6|10817|127
1708623000000|2024-02-22 17:30:00|10821.7|10820.8|10822.8|10822.2|10824.2|10823.6|10821.6|10820.7|152
1708623300000|2024-02-22 17:35:00|10822.7|10822.1|10824.2|10823.6|10824.4|10823.8|10822.4|10821.8|136
1708623600000|2024-02-22 17:40:00|10824.3|10823.7|10823.1|10822.5|10824.4|10823.8|10821.1|10820.5|160
1708623900000|2024-02-22 17:45:00|10823.2|10822.6|10822.2|10821.6|10823.4|10822.8|10822|10821.4|168
1708624200000|2024-02-22 17:50:00|10822.1|10821.5|10821.2|10820.6|10822.4|10821.8|10821.1|10820.5|152
1708624500000|2024-02-22 17:55:00|10821.3|10820.7|10820.5|10819.9|10822.1|10821.5|10819.8|10819.2|134
1708624800000|2024-02-22 18:00:00|10820.6|10820|10819.6|10819|10821.5|10820.9|10819.5|10818.9|134
1708625100000|2024-02-22 18:05:00|10819.5|10818.9|10821|10820.4|10821.8|10821.1|10819|10818.4|212
1708625400000|2024-02-22 18:10:00|10821.1|10820.5|10817.2|10816.6|10821.1|10820.5|10817.1|10816.5|224
1708625700000|2024-02-22 18:15:00|10817.3|10816.7|10816.4|10815.8|10818.1|10817.5|10816.4|10815.7|165
1708626000000|2024-02-22 18:20:00|10816.5|10815.9|10819.7|10818.8|10819.7|10819.1|10814.8|10813.9|179
1708626300000|2024-02-22 18:25:00|10819.5|10818.9|10823.2|10822.6|10823.3|10822.7|10819.1|10818.3|316
1708626600000|2024-02-22 18:30:00|10823.3|10822.7|10824.2|10823.6|10825.2|10824.6|10822.3|10821.7|221
1708626900000|2024-02-22 18:35:00|10824.3|10823.7|10825.3|10824.4|10825.4|10824.7|10822.8|10822.2|231
1708627200000|2024-02-22 18:40:00|10825.4|10824.5|10826.3|10825.4|10826.7|10825.8|10825.3|10824.4|124
1708627500000|2024-02-22 18:45:00|10826.4|10825.5|10826|10825.4|10826.6|10826|10825.5|10824.6|119
1708627800000|2024-02-22 18:50:00|10826.1|10825.5|10825|10824.4|10826.1|10825.5|10823.6|10823|133
1708628100000|2024-02-22 18:55:00|10824.9|10824.3|10825.3|10824.7|10825.6|10825|10824.1|10823.5|159
1708628400000|2024-02-22 19:00:00|10825.2|10824.6|10823.7|10823.1|10825.2|10824.6|10823.1|10822.5|212
1708628700000|2024-02-22 19:05:00|10823.8|10823.2|10823.3|10822.7|10825.5|10824.9|10822.9|10822.3|169
1708629000000|2024-02-22 19:10:00|10823.4|10822.8|10823.1|10822.5|10824.2|10823.6|10822.5|10821.8|134
1708629300000|2024-02-22 19:15:00|10823|10822.4|10823.2|10822.6|10823.5|10822.9|10822.6|10822|127
1708629600000|2024-02-22 19:20:00|10823.4|10822.5|10823.5|10822.9|10823.8|10823.2|10823|10822.4|127
1708629900000|2024-02-22 19:25:00|10823.4|10822.8|10823.5|10822.9|10824.7|10824.1|10822.9|10822.3|156
1708630200000|2024-02-22 19:30:00|10823.6|10823|10821.7|10821.1|10823.8|10823.2|10819.6|10819|171
1708630500000|2024-02-22 19:35:00|10821.8|10821.2|10820.3|10819.7|10821.9|10821.3|10820|10819.4|102
1708630800000|2024-02-22 19:40:00|10820.2|10819.6|10820.4|10819.5|10820.5|10819.9|10819.6|10819|109
1708631100000|2024-02-22 19:45:00|10820.5|10819.6|10822.1|10821.2|10822.1|10821.2|10820.4|10819.5|177
1708631400000|2024-02-22 19:50:00|10822|10821.1|10822.9|10822.3|10823.6|10823|10821.2|10820.5|124
1708631700000|2024-02-22 19:55:00|10823|10822.4|10822.8|10822.2|10823.5|10822.9|10821.8|10821.2|185
1708632000000|2024-02-22 20:00:00|10822.7|10822.1|10822.3|10821.7|10823.5|10822.9|10822|10821.4|129
1708632300000|2024-02-22 20:05:00|10822.2|10821.6|10821.6|10821|10822.6|10822|10820.4|10819.8|121
1708632600000|2024-02-22 20:10:00|10821.7|10821.1|10821|10820.4|10821.8|10821.2|10820.4|10819.8|200
1708632900000|2024-02-22 20:15:00|10821.1|10820.5|10821.8|10821.2|10822.4|10821.8|10820.9|10820.1|161
1708633200000|2024-02-22 20:20:00|10821.9|10821.3|10822.3|10821.7|10822.5|10821.9|10820.3|10819.7|142
1708633500000|2024-02-22 20:25:00|10822.5|10821.9|10822.2|10821.6|10823.3|10822.7|10821.7|10821.1|162
1708633800000|2024-02-22 20:30:00|10822.3|10821.7|10819.4|10818.8|10823.5|10822.9|10819.2|10818.6|254
1708634100000|2024-02-22 20:35:00|10819.3|10818.7|10820.3|10819.7|10820.4|10819.8|10818.9|10818.3|208
1708634400000|2024-02-22 20:40:00|10820.2|10819.6|10820.7|10820.1|10821.8|10821.2|10820.2|10819.6|200
1708634700000|2024-02-22 20:45:00|10820.3|10819.7|10820.2|10819.6|10820.6|10820|10819.6|10819|121
1708635000000|2024-02-22 20:50:00|10820.3|10819.7|10820.9|10820.3|10820.9|10820.3|10819.7|10819.1|147
1708635300000|2024-02-22 20:55:00|10821.3|10820.7|10822.2|10821.6|10822.8|10822.2|10821.2|10820.6|142
1708635600000|2024-02-22 21:00:00|10822.3|10821.7|10822|10821.1|10822.3|10821.7|10821.4|10820.6|105
1708635900000|2024-02-22 21:05:00|10822.1|10821.2|10821.9|10821|10822.3|10821.4|10821.7|10820.9|47
1708636200000|2024-02-22 21:10:00|10821.8|10820.9|10822.1|10821.2|10822.2|10821.3|10821.2|10820.5|49
1708636500000|2024-02-22 21:15:00|10822|10821.1|10823.1|10822.2|10823.1|10822.2|10822|10821.1|39
1708636800000|2024-02-22 21:20:00|10823.2|10822.3|10822.5|10821.9|10823.2|10822.3|10822.5|10821.7|28
1708637100000|2024-02-22 21:25:00|10822.6|10821.7|10822.6|10821.7|10822.7|10822.1|10821.7|10820.9|34
1708637400000|2024-02-22 21:30:00|10822.5|10821.6|10823|10822.1|10823.2|10822.3|10822|10821.2|35
1708637700000|2024-02-22 21:35:00|10823.1|10822.2|10822.6|10821.7|10823.6|10822.7|10821.6|10820.7|54
1708638000000|2024-02-22 21:40:00|10822.7|10821.8|10822.6|10821.7|10823|10822.3|10822.2|10821.3|52
1708638300000|2024-02-22 21:45:00|10822.5|10821.6|10823.7|10822.8|10823.8|10822.9|10822.5|10821.6|66
1708638600000|2024-02-22 21:50:00|10823.6|10822.7|10824.1|10823.2|10824.3|10823.4|10823|10822.1|134
1708638900000|2024-02-22 21:55:00|10824.4|10822.9|10825.6|10820.3|10825.6|10822.9|10823.4|10820.1|158
1708639200000|2024-02-22 22:00:00|10826.1|10820.5|10825.9|10819.3|10826.6|10820.6|10825.6|10819|27
1708639500000|2024-02-22 22:05:00|10826|10819.4|10826.7|10820.1|10826.9|10820.3|10825.9|10819.3|32
1708639800000|2024-02-22 22:10:00|10826.5|10819.9|10827.4|10820.8|10827.4|10820.8|10825.3|10818.7|44
1708640100000|2024-02-22 22:15:00|10827.3|10820.7|10825.7|10819.1|10827.6|10821|10825.5|10818.9|44
1708640400000|2024-02-22 22:20:00|10825.8|10819.2|10827.1|10820.5|10827.2|10820.6|10825.5|10818.9|13
1708640700000|2024-02-22 22:25:00|10827|10820.4|10826.7|10820.1|10827.1|10820.5|10826.4|10819.8|24
1708641000000|2024-02-22 22:30:00|10826.8|10820.2|10827.9|10821.3|10828.4|10821.8|10825.9|10819.3|43
1708641300000|2024-02-22 22:35:00|10828|10821.4|10825.2|10818.6|10828|10821.4|10825.1|10818.5|69
1708641600000|2024-02-22 22:40:00|10825.3|10818.7|10825.4|10818.8|10825.4|10818.8|10825.1|10818.5|40
1708641900000|2024-02-22 22:45:00|10825.5|10818.9|10825.9|10819.3|10826|10819.4|10825.4|10818.8|40
1708642200000|2024-02-22 22:50:00|10825.8|10819.2|10825.3|10818.8|10826|10819.4|10825.2|10818.8|73
1708642500000|2024-02-22 22:55:00|10825.4|10818.9|10824.5|10819.1|10826|10819.8|10822.5|10816|140
1708642800000|2024-02-22 23:00:00|10824.3|10818.7|10824.9|10823.4|10826.7|10823.7|10823.9|10818.6|108
1708643100000|2024-02-22 23:05:00|10824.6|10823.7|10825|10823.8|10825|10823.9|10823.8|10822.7|49
1708643400000|2024-02-22 23:10:00|10824.9|10823.7|10825.8|10824.9|10826.4|10825.2|10824.7|10823.7|58
1708643700000|2024-02-22 23:15:00|10826|10825|10825.6|10824.7|10826.1|10825.1|10825.4|10824.4|54
1708644000000|2024-02-22 23:20:00|10825.7|10824.8|10825.9|10825|10826.4|10825.1|10825.6|10824.7|39
1708644300000|2024-02-22 23:25:00|10826|10824.9|10826.1|10824.9|10826.5|10825.4|10825.8|10824.9|58
1708644600000|2024-02-22 23:30:00|10826|10825|10826.2|10825.3|10826.6|10825.7|10825.8|10824.9|69
1708644900000|2024-02-22 23:35:00|10826.1|10825.2|10826.1|10825.2|10826.5|10825.6|10825.9|10825|39
1708645200000|2024-02-22 23:40:00|10826|10825.4|10825.9|10825.3|10826.2|10825.4|10825.8|10825|38
1708645500000|2024-02-22 23:45:00|10825.8|10825.2|10825.9|10825|10826.1|10825.3|10825.3|10824.7|29
1708645800000|2024-02-22 23:50:00|10826|10825.1|10825.9|10825|10826.2|10825.3|10825.7|10824.8|59
1708646100000|2024-02-22 23:55:00|10826|10825.1|10826|10825.1|10826.1|10825.2|10825.6|10824.7|56
1708646400000|2024-02-23 00:00:00|10825.9|10825|10826.5|10825.6|10827|10826.1|10825.9|10825|99
1708646700000|2024-02-23 00:05:00|10826.4|10825.5|10827.4|10826.5|10827.9|10827|10826.1|10825.2|86
1708647000000|2024-02-23 00:10:00|10827.5|10826.6|10827.9|10827|10828.5|10827.6|10827.5|10826.6|75
1708647300000|2024-02-23 00:15:00|10828|10827.1|10827.5|10826.6|10828|10827.1|10827.2|10826.3|97
1708647600000|2024-02-23 00:20:00|10827.4|10826.5|10827.3|10826.4|10828.5|10827.6|10827.1|10826.2|63
1708647900000|2024-02-23 00:25:00|10827.2|10826.3|10828|10827.1|10828.1|10827.2|10827.2|10826.3|74
1708648200000|2024-02-23 00:30:00|10828.1|10827.2|10827.8|10826.9|10828.5|10827.6|10827.5|10826.6|79
1708648500000|2024-02-23 00:35:00|10827.6|10826.7|10819.3|10818.7|10827.6|10826.7|10815.4|10814.5|398
1708648800000|2024-02-23 00:40:00|10819.4|10818.8|10823.6|10822.7|10824|10823.2|10818.9|10818.3|165
1708649100000|2024-02-23 00:45:00|10823.5|10822.6|10819.4|10818.8|10823.9|10823|10818.9|10818.3|147
1708649400000|2024-02-23 00:50:00|10819.6|10819|10821.9|10821|10822|10821.1|10818.8|10818.2|104
1708649700000|2024-02-23 00:55:00|10822|10821.1|10822.4|10821.5|10823.6|10822.7|10821.9|10821|115
1708650000000|2024-02-23 01:00:00|10822.3|10821.4|10826.1|10825.2|10826.8|10825.9|10822.3|10821.4|166
1708650300000|2024-02-23 01:05:00|10826.2|10825.3|10827.5|10826.6|10828.1|10827.2|10825|10824.1|137
1708650600000|2024-02-23 01:10:00|10827.4|10826.5|10826.9|10826|10828.3|10827.7|10826.7|10825.8|129
1708650900000|2024-02-23 01:15:00|10826.8|10825.9|10826.8|10825.9|10827.4|10826.7|10826.2|10825.3|114
1708651200000|2024-02-23 01:20:00|10826.7|10825.8|10827.3|10826.4|10827.5|10826.6|10826.3|10825.4|91
1708651500000|2024-02-23 01:25:00|10827.2|10826.3|10826.7|10826.1|10827.2|10826.6|10825.9|10825|104
1708651800000|2024-02-23 01:30:00|10826.8|10826.2|10826.3|10825.7|10827.8|10827.2|10826.3|10825.7|112
1708652100000|2024-02-23 01:35:00|10826.4|10825.8|10827.6|10826.7|10827.8|10827.2|10826.4|10825.8|112
1708652400000|2024-02-23 01:40:00|10827.7|10826.8|10830.7|10830.1|10831|10830.3|10826.5|10825.6|202
1708652700000|2024-02-23 01:45:00|10830.8|10830.2|10830.5|10829.9|10832.5|10831.6|10830.4|10829.8|123
1708653000000|2024-02-23 01:50:00|10830.4|10829.8|10828.6|10827.7|10830.4|10829.8|10828.2|10827.4|101
1708653300000|2024-02-23 01:55:00|10828.5|10827.6|10827.4|10826.8|10828.6|10827.8|10825.6|10825|110
1708653600000|2024-02-23 02:00:00|10827.6|10827|10827.7|10827.1|10828.4|10827.6|10826|10825.1|117
1708653900000|2024-02-23 02:05:00|10827.6|10827|10827.9|10827.3|10828.3|10827.7|10827.2|10826.5|90
1708654200000|2024-02-23 02:10:00|10828|10827.4|10830.4|10829.5|10831.1|10830.2|10827.8|10827.2|108
1708654500000|2024-02-23 02:15:00|10830.5|10829.6|10829.7|10828.8|10831.1|10830.2|10829.1|10828.4|74
1708654800000|2024-02-23 02:20:00|10829.8|10828.9|10829.8|10829.2|10829.9|10829.3|10829.3|10828.7|53
1708655100000|2024-02-23 02:25:00|10829.7|10829.1|10827.8|10827.2|10829.7|10829.1|10827.1|10826.5|61
1708655400000|2024-02-23 02:30:00|10827.9|10827.3|10825.9|10825.3|10827.9|10827.3|10825.2|10824.6|100
1708655700000|2024-02-23 02:35:00|10825.7|10825.1|10826|10825.1|10826.2|10825.3|10825.3|10824.4|78
1708656000000|2024-02-23 02:40:00|10826.1|10825.2|10827.9|10827|10828|10827.1|10826.1|10825.2|65
1708656300000|2024-02-23 02:45:00|10827.8|10826.9|10828.3|10827.7|10828.4|10827.8|10826.9|10826.3|71
1708656600000|2024-02-23 02:50:00|10828.4|10827.8|10826.9|10826.3|10828.9|10828.3|10826.9|10826.3|60
1708656900000|2024-02-23 02:55:00|10826.7|10826.1|10825.8|10825.2|10826.8|10826.2|10825.8|10825.2|77
1708657200000|2024-02-23 03:00:00|10825.9|10825.3|10825.1|10824.2|10826.5|10825.6|10824.8|10823.9|85
1708657500000|2024-02-23 03:05:00|10825|10824.1|10823.2|10822.6|10825.4|10824.5|10823.2|10822.6|68
1708657800000|2024-02-23 03:10:00|10823.3|10822.4|10823.7|10823.1|10824.3|10823.4|10823.1|10822.3|113
1708658100000|2024-02-23 03:15:00|10823.8|10823.2|10823.9|10823.3|10824.3|10823.6|10823.5|10822.9|71
1708658400000|2024-02-23 03:20:00|10824.2|10823.4|10824.9|10824|10824.9|10824.1|10823.8|10823.1|57
1708658700000|2024-02-23 03:25:00|10824.8|10823.9|10824.4|10823.8|10824.9|10824|10823.9|10823|106
1708659000000|2024-02-23 03:30:00|10824.5|10823.9|10824.4|10823.5|10825.1|10824.2|10824.2|10823.4|60
1708659300000|2024-02-23 03:35:00|10824.5|10823.6|10824|10823.4|10824.6|10823.7|10823.2|10822.6|60
1708659600000|2024-02-23 03:40:00|10823.9|10823.3|10824.9|10824.3|10825.7|10825.1|10823.8|10823.2|54
1708659900000|2024-02-23 03:45:00|10825.1|10824.2|10824.7|10824.1|10825.4|10824.7|10824.7|10824|70
1708660200000|2024-02-23 03:50:00|10824.8|10824.2|10825.5|10824.6|10826|10825.1|10824.8|10824|95
1708660500000|2024-02-23 03:55:00|10825.4|10824.5|10825.8|10824.9|10825.8|10824.9|10824.7|10824|103
1708660800000|2024-02-23 04:00:00|10825.6|10824.7|10826.4|10825.5|10826.5|10825.7|10825.3|10824.5|48
1708661100000|2024-02-23 04:05:00|10826.5|10825.6|10826.5|10825.6|10827|10826.1|10826.3|10825.4|28
1708661400000|2024-02-23 04:10:00|10826.4|10825.5|10827|10826.1|10827.1|10826.3|10825.7|10825|69
1708661700000|2024-02-23 04:15:00|10826.9|10826|10827.4|10826.5|10827.4|10826.7|10826.7|10825.8|73
1708662000000|2024-02-23 04:20:00|10827.3|10826.4|10828.6|10828|10828.6|10828|10827|10826.3|69
1708662300000|2024-02-23 04:25:00|10828.8|10827.9|10828.6|10828|10829|10828.3|10828.4|10827.5|92
1708662600000|2024-02-23 04:30:00|10828.7|10828.1|10828.3|10827.7|10828.8|10828.2|10828.2|10827.5|65
1708662900000|2024-02-23 04:35:00|10828.4|10827.8|10828.3|10827.4|10828.5|10827.8|10827.8|10827|45
1708663200000|2024-02-23 04:40:00|10828.4|10827.5|10827.3|10826.4|10828.4|10827.5|10827.3|10826.4|44
1708663500000|2024-02-23 04:45:00|10827.4|10826.5|10827.4|10826.5|10827.5|10826.6|10827.3|10826.4|49
1708663800000|2024-02-23 04:50:00|10827.3|10826.4|10826.8|10825.9|10827.4|10826.5|10826.4|10825.5|61
1708664100000|2024-02-23 04:55:00|10826.9|10826|10825.9|10825|10826.9|10826.1|10825.7|10824.9|37
1708664400000|2024-02-23 05:00:00|10826|10825.1|10825.9|10825|10826.2|10825.3|10825.5|10824.6|79
1708664700000|2024-02-23 05:05:00|10825.8|10824.9|10825.6|10824.7|10826|10825.1|10825.5|10824.6|28
1708665000000|2024-02-23 05:10:00|10825.8|10824.9|10825.9|10825|10826.1|10825.3|10825.5|10824.6|58
1708665300000|2024-02-23 05:15:00|10826.2|10825.3|10826.4|10825.5|10827|10826.1|10826.1|10825.2|71
1708665600000|2024-02-23 05:20:00|10826.3|10825.4|10827.3|10826.4|10827.5|10826.6|10826.3|10825.4|65
1708665900000|2024-02-23 05:25:00|10827.1|10826.2|10826.3|10825.4|10827.1|10826.2|10826.1|10825.2|32
1708666200000|2024-02-23 05:30:00|10826.2|10825.6|10825.2|10824.6|10826.3|10825.7|10824.7|10823.9|106
1708666500000|2024-02-23 05:35:00|10825.1|10824.5|10823.7|10823.1|10825.1|10824.5|10823.7|10822.9|50
1708666800000|2024-02-23 05:40:00|10823.8|10822.9|10824.6|10824|10824.6|10824|10823.6|10822.9|63
1708667100000|2024-02-23 05:45:00|10824.5|10823.9|10823.9|10823|10824.5|10823.9|10823.2|10822.6|46
1708667400000|2024-02-23 05:50:00|10824|10823.1|10823.3|10822.4|10824.1|10823.5|10821.6|10821|68
1708667700000|2024-02-23 05:55:00|10823.2|10822.7|10823.2|10822.6|10823.9|10823.3|10823.1|10822.4|59
1708668000000|2024-02-23 06:00:00|10823.1|10822.5|10826.4|10825.5|10826.5|10825.6|10823.1|10822.4|146
1708668300000|2024-02-23 06:05:00|10826.5|10825.6|10826|10825.1|10827.5|10826.9|10825.6|10824.7|78
1708668600000|2024-02-23 06:10:00|10825.9|10825|10827.5|10826.6|10827.6|10826.7|10825.9|10825|78
1708668900000|2024-02-23 06:15:00|10827.6|10826.7|10827.4|10826.5|10828.1|10827.3|10826.9|10826|57
1708669200000|2024-02-23 06:20:00|10827.5|10826.6|10825.4|10824.8|10828|10827.3|10825.3|10824.7|93
1708669500000|2024-02-23 06:25:00|10825.5|10824.9|10826.4|10825.5|10826.5|10825.6|10824.8|10824.2|97
1708669800000|2024-02-23 06:30:00|10826.6|10825.7|10824.2|10823.6|10826.7|10826|10824.2|10823.4|91
1708670100000|2024-02-23 06:35:00|10824.3|10823.7|10823.8|10822.9|10824.5|10823.7|10823|10822.3|70
1708670400000|2024-02-23 06:40:00|10824|10823.1|10824|10823.1|10824.3|10823.4|10822.9|10822|103
1708670700000|2024-02-23 06:45:00|10824.2|10823.3|10823.6|10822.7|10824.4|10823.5|10822.3|10821.4|108
1708671000000|2024-02-23 06:50:00|10823.5|10822.6|10825.2|10824.3|10825.3|10824.6|10823.4|10822.5|101
1708671300000|2024-02-23 06:55:00|10825.3|10824.4|10826.2|10825.3|10828.2|10827.3|10825.3|10824.4|214
1708671600000|2024-02-23 07:00:00|10825.9|10825.2|10826.3|10825.7|10827.2|10826.6|10824.3|10823.6|272
1708671900000|2024-02-23 07:05:00|10826.2|10825.6|10827|10826.1|10827.4|10826.8|10824.8|10824.2|204
1708672200000|2024-02-23 07:10:00|10827.2|10826.3|10829|10828.1|10829|10828.1|10825.6|10824.7|194
1708672500000|2024-02-23 07:15:00|10828.9|10828|10830.4|10829.8|10831.2|10830.6|10828.7|10827.8|190
1708672800000|2024-02-23 07:20:00|10830.3|10829.7|10827.7|10827.1|10830.6|10830|10827.7|10827.1|167
1708673100000|2024-02-23 07:25:00|10827.5|10826.9|10829|10828.4|10830.6|10829.7|10827.3|10826.7|152
1708673400000|2024-02-23 07:30:00|10828.9|10828.3|10826.7|10826.1|10829.4|10828.8|10826.5|10825.9|200
1708673700000|2024-02-23 07:35:00|10827.1|10826.5|10826.3|10825.7|10827.7|10827.1|10824.9|10824|158
1708674000000|2024-02-23 07:40:00|10826.4|10825.5|10827.3|10826.7|10829.4|10828.7|10826|10825.1|145
1708674300000|2024-02-23 07:45:00|10827.4|10826.8|10828.8|10827.9|10829.7|10829|10827.3|10826.7|157
1708674600000|2024-02-23 07:50:00|10828.9|10828|10830.8|10829.9|10830.9|10830.2|10827.3|10826.7|270
1708674900000|2024-02-23 07:55:00|10830.5|10829.6|10829.7|10829.1|10832.2|10831.5|10828.1|10827.4|247
1708675200000|2024-02-23 08:00:00|10829.8|10829.2|10832.4|10831.5|10832.7|10832|10828.7|10828.1|376
1708675500000|2024-02-23 08:05:00|10832.3|10831.4|10829.9|10829.3|10832.9|10832.3|10829.5|10828.9|334
1708675800000|2024-02-23 08:10:00|10830.1|10829.5|10832.5|10831.9|10832.6|10832|10829.2|10828.6|288
1708676100000|2024-02-23 08:15:00|10832.6|10832|10830.7|10830.1|10832.6|10832|10830|10829.2|240
1708676400000|2024-02-23 08:20:00|10830.6|10830|10829.9|10829.3|10830.6|10830|10827.4|10826.8|221
1708676700000|2024-02-23 08:25:00|10829.8|10829.2|10827|10826.4|10829.8|10829.2|10826.4|10825.8|231
1708677000000|2024-02-23 08:30:00|10826.9|10826|10828.1|10827.5|10828.8|10828.2|10826.4|10825.5|272
1708677300000|2024-02-23 08:35:00|10828.2|10827.6|10826.9|10826|10829.2|10828.4|10826.1|10825.2|287
1708677600000|2024-02-23 08:40:00|10826.7|10825.8|10827.2|10826.3|10828.8|10827.9|10826.4|10825.5|215
1708677900000|2024-02-23 08:45:00|10827.1|10826.5|10823.7|10823.1|10827.1|10826.5|10822.8|10822.2|224
1708678200000|2024-02-23 08:50:00|10823.9|10823.3|10824.4|10823.5|10827.7|10826.9|10823.9|10823.3|207
1708678500000|2024-02-23 08:55:00|10824.3|10823.4|10825.5|10824.6|10826.1|10825.2|10821.5|10820.6|199
1708678800000|2024-02-23 09:00:00|10825.9|10825|10823.6|10822.7|10826.2|10825.3|10822|10821.1|313
1708679100000|2024-02-23 09:05:00|10823.5|10822.9|10823.9|10823.3|10824.2|10823.6|10821.9|10821.3|240
1708679400000|2024-02-23 09:10:00|10824|10823.4|10821.7|10821.1|10824.7|10824.1|10821|10820.4|201
1708679700000|2024-02-23 09:15:00|10821.6|10821|10823.6|10823|10824|10823.4|10820.6|10820|161
1708680000000|2024-02-23 09:20:00|10823.7|10823.1|10823.2|10822.3|10824.3|10823.7|10822.4|10821.8|249
1708680300000|2024-02-23 09:25:00|10823.6|10822.7|10821.7|10821.1|10823.9|10823.1|10820.3|10819.4|197
1708680600000|2024-02-23 09:30:00|10821.6|10821|10819.9|10819.3|10822.6|10822|10819.4|10818.8|219
1708680900000|2024-02-23 09:35:00|10820|10819.4|10817.3|10816.7|10820.1|10819.5|10816.7|10816.1|177
1708681200000|2024-02-23 09:40:00|10817.4|10816.8|10816.3|10815.7|10818|10817.4|10815.5|10814.9|160
1708681500000|2024-02-23 09:45:00|10816.2|10815.6|10818.9|10818.3|10819.7|10819.1|10814.8|10814.2|187
1708681800000|2024-02-23 09:50:00|10818.7|10818.1|10815.3|10814.7|10818.7|10818.1|10814.4|10813.8|202
1708682100000|2024-02-23 09:55:00|10815.2|10814.6|10817.9|10817|10818.9|10818.1|10815|10814.4|240
1708682400000|2024-02-23 10:00:00|10818.1|10817.2|10820.4|10819.8|10820.6|10820|10817.7|10816.8|192
1708682700000|2024-02-23 10:05:00|10820.3|10819.7|10821|10820.4|10822.1|10821.2|10820.3|10819.7|218
1708683000000|2024-02-23 10:10:00|10820.9|10820.3|10822.7|10822.1|10822.8|10822.1|10820.7|10819.9|130
1708683300000|2024-02-23 10:15:00|10822.4|10821.8|10823.9|10823|10824.4|10823.5|10822.2|10821.3|124
1708683600000|2024-02-23 10:20:00|10824|10823.1|10822.9|10822.3|10824.8|10824.2|10822.9|10822.3|131
1708683900000|2024-02-23 10:25:00|10823|10822.4|10823.4|10822.8|10824.6|10823.9|10822.8|10822.2|186
1708684200000|2024-02-23 10:30:00|10823.3|10822.7|10822.8|10821.9|10824.9|10824|10822.1|10821.5|288
1708684500000|2024-02-23 10:35:00|10822.7|10822.1|10821.5|10820.9|10822.7|10822.1|10820.9|10820.1|145
1708684800000|2024-02-23 10:40:00|10821.6|10821|10821.1|10820.5|10822.9|10822.2|10821.1|10820.5|176
1708685100000|2024-02-23 10:45:00|10821.2|10820.6|10823|10822.4|10823|10822.4|10821.1|10820.4|258
1708685400000|2024-02-23 10:50:00|10822.9|10822.3|10824.4|10823.8|10825.2|10824.3|10822.9|10822.1|200
1708685700000|2024-02-23 10:55:00|10824.5|10823.9|10824.2|10823.6|10825.2|10824.6|10823.1|10822.5|118
1708686000000|2024-02-23 11:00:00|10824.3|10823.7|10824.3|10823.4|10825|10824.4|10823.2|10822.6|148
1708686300000|2024-02-23 11:05:00|10824.2|10823.3|10826.3|10825.7|10826.8|10826|10824.1|10823.2|167
1708686600000|2024-02-23 11:10:00|10826.6|10826|10824.5|10823.6|10826.8|10826|10824.3|10823.4|192
1708686900000|2024-02-23 11:15:00|10824.4|10823.5|10825.4|10824.8|10827.2|10826.6|10822.8|10822.1|281
1708687200000|2024-02-23 11:20:00|10826|10825.1|10831.3|10830.7|10832|10831.1|10825.7|10824.8|228
1708687500000|2024-02-23 11:25:00|10831.4|10830.8|10829.6|10829|10831.4|10830.8|10829.6|10829|190
1708687800000|2024-02-23 11:30:00|10829.5|10828.9|10828.2|10827.6|10829.6|10829|10827.4|10826.6|211
1708688100000|2024-02-23 11:35:00|10828.3|10827.7|10827.8|10827.2|10828.3|10827.7|10826.2|10825.6|166
1708688400000|2024-02-23 11:40:00|10827.6|10827|10830.5|10829.9|10830.7|10830.1|10827.4|10826.8|155
1708688700000|2024-02-23 11:45:00|10830.6|10830|10828.3|10827.7|10831.6|10831|10828|10827.4|201
1708689000000|2024-02-23 11:50:00|10828.1|10827.2|10828.8|10827.9|10829.8|10829.1|10826.3|10825.7|180
1708689300000|2024-02-23 11:55:00|10829.2|10828.3|10827.5|10826.9|10830.2|10829.3|10825.7|10825.1|283
1708689600000|2024-02-23 12:00:00|10827.4|10826.8|10828.6|10828|10829.5|10828.9|10826.1|10825.4|229
1708689900000|2024-02-23 12:05:00|10828.5|10827.9|10827|10826.4|10828.7|10828.1|10826.9|10826.3|147
1708690200000|2024-02-23 12:10:00|10827.1|10826.5|10826.8|10826.2|10827.6|10827|10825|10824.4|182
1708690500000|2024-02-23 12:15:00|10826.9|10826.3|10827|10826.4|10827.4|10826.8|10825.2|10824.6|199
1708690800000|2024-02-23 12:20:00|10826.9|10826.3|10831.7|10830.8|10831.9|10831|10826.6|10826|231
1708691100000|2024-02-23 12:25:00|10831.8|10830.9|10834.4|10833.5|10835.3|10834.4|10831.6|10830.8|299
1708691400000|2024-02-23 12:30:00|10834.3|10833.4|10837.5|10836.6|10838|10837.2|10834.2|10833.3|323
1708691700000|2024-02-23 12:35:00|10837.4|10836.5|10838.2|10837.3|10838.2|10837.3|10835.7|10835.1|273
1708692000000|2024-02-23 12:40:00|10838.3|10837.4|10837|10836.1|10840.2|10839.3|10836.9|10836|338
1708692300000|2024-02-23 12:45:00|10836.7|10836.2|10837.1|10836.5|10837.9|10837|10835|10834.4|250
1708692600000|2024-02-23 12:50:00|10837.3|10836.7|10837.1|10836.5|10838|10837.4|10835|10834.4|248
1708692900000|2024-02-23 12:55:00|10836.9|10836.3|10836.6|10835.7|10839.4|10838.7|10836.2|10835.3|285
1708693200000|2024-02-23 13:00:00|10836.8|10835.9|10831.9|10831.3|10836.9|10836|10830.9|10830.3|505
1708693500000|2024-02-23 13:05:00|10832|10831.4|10834.1|10833.5|10834.1|10833.5|10831.4|10830.8|281
1708693800000|2024-02-23 13:10:00|10834.2|10833.6|10836.5|10835.6|10837.1|10836.5|10833.7|10833.1|277
1708694100000|2024-02-23 13:15:00|10836.6|10835.7|10833.9|10833.3|10836.7|10836.1|10833.1|10832.5|299
1708694400000|2024-02-23 13:20:00|10834.2|10833.6|10832.4|10831.8|10834.3|10833.7|10832.1|10831.5|330
1708694700000|2024-02-23 13:25:00|10832.3|10831.7|10831.7|10831.1|10834.2|10833.6|10830.5|10829.7|359
1708695000000|2024-02-23 13:30:00|10831.6|10831|10829.7|10828.8|10831.7|10831.1|10829.3|10828.4|329
1708695300000|2024-02-23 13:35:00|10829.8|10828.9|10832.3|10831.7|10832.8|10832|10827.7|10826.8|335
1708695600000|2024-02-23 13:40:00|10833.1|10832.5|10827.9|10827|10833.9|10833.2|10827.1|10826.4|299
1708695900000|2024-02-23 13:45:00|10828|10827.1|10830.5|10829.9|10830.5|10829.9|10827.9|10827|253
1708696200000|2024-02-23 13:50:00|10830.8|10830.2|10830.3|10829.7|10834.4|10833.8|10830.1|10829.5|303
1708696500000|2024-02-23 13:55:00|10830.4|10829.8|10832.3|10831.7|10833.1|10832.5|10830.4|10829.5|359
1708696800000|2024-02-23 14:00:00|10832.2|10831.6|10831.5|10830.9|10833.9|10833|10829|10828.4|491
1708697100000|2024-02-23 14:05:00|10831.6|10831|10829.6|10828.7|10832|10831.4|10829.1|10828.2|464
1708697400000|2024-02-23 14:10:00|10829.7|10828.8|10827.9|10827.3|10830.2|10829.6|10827|10826.4|313
1708697700000|2024-02-23 14:15:00|10828|10827.4|10830.1|10829.5|10830.1|10829.5|10827.9|10827.2|262
1708698000000|2024-02-23 14:20:00|10830.4|10829.8|10833.1|10832.5|10833.1|10832.5|10830|10829.2|273
1708698300000|2024-02-23 14:25:00|10833.2|10832.6|10833|10832.4|10834.1|10833.5|10831.8|10831.2|276
1708698600000|2024-02-23 14:30:00|10833.1|10832.5|10836.3|10835.7|10837.5|10836.6|10833|10832.4|382
1708698900000|2024-02-23 14:35:00|10836.4|10835.8|10830.4|10829.8|10836.4|10835.8|10830.3|10829.7|367
1708699200000|2024-02-23 14:40:00|10830.5|10829.9|10829.5|10828.6|10830.9|10830.3|10828.8|10828.2|280
1708699500000|2024-02-23 14:45:00|10829.6|10828.7|10827.5|10826.9|10829.7|10829.1|10827.1|10826.5|328
1708699800000|2024-02-23 14:50:00|10827.4|10826.8|10828.1|10827.5|10828.4|10827.8|10825.6|10825|357
1708700100000|2024-02-23 14:55:00|10828|10827.4|10825.9|10825.3|10829.1|10828.5|10824.8|10824|422
1708700400000|2024-02-23 15:00:00|10825.8|10825.2|10822.3|10821.7|10826|10825.3|10821.9|10821.3|398
1708700700000|2024-02-23 15:05:00|10822.4|10821.8|10824|10823.4|10824.2|10823.6|10820.3|10819.7|351
1708701000000|2024-02-23 15:10:00|10823.8|10823.2|10819.7|10818.8|10824.9|10824.3|10816.3|10815.4|515
1708701300000|2024-02-23 15:15:00|10819.6|10818.7|10820.1|10819.5|10821.2|10820.6|10817.1|10816.5|423
1708701600000|2024-02-23 15:20:00|10820.2|10819.6|10821.3|10820.7|10822.2|10821.6|10819.6|10819|382
1708701900000|2024-02-23 15:25:00|10821.2|10820.6|10820.1|10819.5|10822.5|10821.9|10818|10817.4|383
1708702200000|2024-02-23 15:30:00|10820.4|10819.8|10819.9|10819.3|10822|10821.4|10819|10818.4|323
1708702500000|2024-02-23 15:35:00|10819.6|10819|10820|10819.4|10821.4|10820.8|10819.3|10818.7|289
1708702800000|2024-02-23 15:40:00|10819.9|10819.3|10817.6|10817|10822.7|10822.1|10817.3|10816.7|342
1708703100000|2024-02-23 15:45:00|10817.5|10816.9|10814.4|10813.8|10817.5|10816.9|10812.3|10811.4|424
1708703400000|2024-02-23 15:50:00|10814.5|10813.9|10820.7|10820.1|10820.9|10820.1|10814.3|10813.7|282
1708703700000|2024-02-23 15:55:00|10820.8|10819.9|10821|10820.4|10822.6|10822|10819.9|10819.1|474
1708704000000|2024-02-23 16:00:00|10821.1|10820.5|10821.9|10821.3|10822.9|10822.2|10820.8|10820.2|331
1708704300000|2024-02-23 16:05:00|10821.8|10821.2|10819.4|10818.8|10821.9|10821.3|10817.1|10816.5|335
1708704600000|2024-02-23 16:10:00|10819.3|10818.7|10815.8|10815.2|10819.4|10818.8|10815.3|10814.7|301
1708704900000|2024-02-23 16:15:00|10816.1|10815.3|10818.2|10817.6|10819.2|10818.6|10815.8|10815.2|330
1708705200000|2024-02-23 16:20:00|10818.1|10817.5|10819.1|10818.5|10819.8|10819.2|10818|10817.4|230
1708705500000|2024-02-23 16:25:00|10819.2|10818.6|10822.4|10821.8|10822.8|10822.2|10817.4|10816.5|293
1708705800000|2024-02-23 16:30:00|10822.8|10821.9|10825|10824.4|10826.1|10825.5|10822.8|10821.9|400
1708706100000|2024-02-23 16:35:00|10824.8|10824.2|10824.8|10824.2|10825.2|10824.6|10823.1|10822.5|348
1708706400000|2024-02-23 16:40:00|10824.7|10824.1|10823.1|10822.5|10826|10825.4|10823|10822.4|441
1708706700000|2024-02-23 16:45:00|10823.2|10822.6|10826.1|10825.5|10826.2|10825.6|10823.2|10822.6|291
1708707000000|2024-02-23 16:50:00|10826.5|10825.9|10827.2|10826.6|10828.1|10827.5|10825.5|10824.9|243
1708707300000|2024-02-23 16:55:00|10827.3|10826.7|10827.8|10827.2|10829.1|10828.5|10826.8|10826|288
1708707600000|2024-02-23 17:00:00|10827.9|10827.3|10827.3|10826.7|10828.9|10828.3|10826.9|10826.2|324
1708707900000|2024-02-23 17:05:00|10827.2|10826.6|10827.1|10826.5|10829.2|10828.6|10827.1|10826.5|221
1708708200000|2024-02-23 17:10:00|10827|10826.4|10826.4|10825.8|10827.2|10826.6|10825.8|10825.2|214
1708708500000|2024-02-23 17:15:00|10826.3|10825.7|10826.4|10825.8|10826.9|10826.3|10825.9|10825.3|219
1708708800000|2024-02-23 17:20:00|10826.3|10825.7|10826.2|10825.6|10827.2|10826.6|10826|10825.3|185
1708709100000|2024-02-23 17:25:00|10826|10825.4|10825|10824.4|10826.9|10826|10824.5|10823.6|288
1708709400000|2024-02-23 17:30:00|10824.9|10824.3|10827.5|10826.6|10827.7|10826.8|10824.2|10823.4|266
1708709700000|2024-02-23 17:35:00|10827.6|10826.7|10825.8|10825.2|10828.1|10827.2|10825.4|10824.7|233
1708710000000|2024-02-23 17:40:00|10825.6|10825|10825.2|10824.6|10825.6|10825|10824.3|10823.6|116
1708710300000|2024-02-23 17:45:00|10825.3|10824.7|10823.9|10823.3|10826.1|10825.5|10823.9|10823.3|150
1708710600000|2024-02-23 17:50:00|10824|10823.4|10821.7|10821.1|10824.4|10823.8|10821.7|10821.1|216
1708710900000|2024-02-23 17:55:00|10821.8|10821.2|10825.1|10824.5|10825.6|10825|10821.4|10820.8|231
1708711200000|2024-02-23 18:00:00|10825.2|10824.6|10825.4|10824.8|10825.8|10825.2|10824.5|10823.9|174
1708711500000|2024-02-23 18:05:00|10825.5|10824.9|10823.5|10822.9|10825.6|10825|10823.3|10822.7|178
1708711800000|2024-02-23 18:10:00|10823.8|10823.2|10824.9|10824.3|10825.1|10824.5|10823.3|10822.7|121
1708712100000|2024-02-23 18:15:00|10824.8|10824.2|10826.2|10825.6|10826.2|10825.6|10824.6|10824|84
1708712400000|2024-02-23 18:20:00|10826.1|10825.5|10825.4|10824.8|10826.7|10826.1|10824.9|10824.3|159
1708712700000|2024-02-23 18:25:00|10825.5|10824.9|10828.4|10827.8|10828.8|10828.2|10825.4|10824.8|173
1708713000000|2024-02-23 18:30:00|10828.3|10827.7|10829.5|10828.9|10829.9|10829.3|10827.3|10826.7|238
1708713300000|2024-02-23 18:35:00|10829.4|10828.8|10828.2|10827.6|10829.6|10829|10828.2|10827.6|130
1708713600000|2024-02-23 18:40:00|10828.1|10827.5|10828.5|10827.9|10828.7|10828.1|10827.1|10826.5|113
1708713900000|2024-02-23 18:45:00|10828.7|10828.1|10828.8|10828.2|10828.8|10828.2|10827.5|10826.9|199
1708714200000|2024-02-23 18:50:00|10828.7|10828.1|10828.7|10828.1|10829|10828.4|10828.2|10827.5|208
1708714500000|2024-02-23 18:55:00|10828.5|10827.9|10826.8|10826.2|10829.2|10828.4|10826.8|10826.2|144
1708714800000|2024-02-23 19:00:00|10826.9|10826.3|10826.3|10825.7|10826.9|10826.3|10825.3|10824.6|169
1708715100000|2024-02-23 19:05:00|10826.4|10825.8|10825.9|10825.3|10827|10826.3|10825.2|10824.6|216
1708715400000|2024-02-23 19:10:00|10826|10825.4|10824.8|10824.2|10826.2|10825.6|10824.2|10823.6|143
1708715700000|2024-02-23 19:15:00|10824.7|10824.1|10823.2|10822.6|10825.3|10824.6|10822.8|10822.2|160
1708716000000|2024-02-23 19:20:00|10823.1|10822.5|10821.8|10821.2|10823.4|10822.7|10821.7|10821.1|112
1708716300000|2024-02-23 19:25:00|10821.9|10821.3|10821.3|10820.7|10822.3|10821.7|10820.4|10819.8|66
1708716600000|2024-02-23 19:30:00|10821.2|10820.6|10822.5|10821.9|10822.5|10821.9|10820.7|10819.9|153
1708716900000|2024-02-23 19:35:00|10822.4|10821.8|10821.9|10821.3|10822.8|10822.2|10821.3|10820.7|160
1708717200000|2024-02-23 19:40:00|10821.8|10821.2|10821.7|10821.1|10821.9|10821.3|10821.2|10820.5|182
1708717500000|2024-02-23 19:45:00|10821.8|10821.2|10821.3|10820.7|10822.2|10821.6|10821.1|10820.5|124
1708717800000|2024-02-23 19:50:00|10821.1|10820.5|10823.3|10822.7|10823.5|10822.9|10821.1|10820.5|176
1708718100000|2024-02-23 19:55:00|10823.4|10822.8|10823.3|10822.7|10823.8|10823.2|10822.6|10822|160
1708718400000|2024-02-23 20:00:00|10823.4|10822.8|10824.4|10823.8|10824.8|10824.2|10822.8|10822.2|190
1708718700000|2024-02-23 20:05:00|10824.5|10823.9|10822.8|10822.2|10824.7|10824.1|10822.3|10821.7|181
1708719000000|2024-02-23 20:10:00|10822.7|10822.1|10822.6|10822|10823.4|10822.8|10821.2|10820.6|191
1708719300000|2024-02-23 20:15:00|10822.7|10822.1|10821.7|10821.1|10822.9|10822.3|10821.5|10820.9|159
1708719600000|2024-02-23 20:20:00|10821.6|10821|10820.7|10820.1|10822.2|10821.6|10820.6|10820|203
1708719900000|2024-02-23 20:25:00|10820.6|10820|10819.8|10819.2|10821.1|10820.5|10819.1|10818.5|172
1708720200000|2024-02-23 20:30:00|10819.9|10819.3|10818|10817.4|10820.3|10819.6|10818|10817.4|184
1708720500000|2024-02-23 20:35:00|10818.1|10817.5|10819.4|10818.8|10819.7|10819.1|10818|10817.4|166
1708720800000|2024-02-23 20:40:00|10819.3|10818.7|10820.1|10819.5|10820.3|10819.7|10819.2|10818.6|109
1708721100000|2024-02-23 20:45:00|10820.2|10819.6|10821.9|10821.3|10822.1|10821.5|10820.1|10819.5|144
1708721400000|2024-02-23 20:50:00|10822|10821.4|10822.2|10821.6|10822.6|10821.9|10821.4|10820.8|162
1708721700000|2024-02-23 20:55:00|10821.9|10821.3|10822.7|10822.1|10823.1|10822.5|10821|10820.4|223
1708722000000|2024-02-23 21:00:00|10822.6|10822|10822.3|10821.4|10822.9|10822.3|10822.1|10821.2|123
1708722300000|2024-02-23 21:05:00|10822.2|10821.3|10822.9|10822|10823|10822.1|10821.9|10821|60
1708722600000|2024-02-23 21:10:00|10823|10822.1|10822.6|10821.7|10823.1|10822.4|10822.5|10821.6|98
1708722900000|2024-02-23 21:15:00|10822.7|10821.8|10822.5|10821.6|10822.7|10821.8|10821.7|10821|74
1708723200000|2024-02-23 21:20:00|10822.4|10821.5|10822.1|10821.2|10822.4|10821.5|10821.4|10820.5|77
1708723500000|2024-02-23 21:25:00|10822.4|10821.5|10823.2|10822.3|10823.8|10822.9|10822.2|10821.3|114
1708723800000|2024-02-23 21:30:00|10823.1|10822.2|10822|10821.1|10823.2|10822.3|10821.9|10821|103
1708724100000|2024-02-23 21:35:00|10821.9|10821|10821|10820.1|10822.2|10821.3|10820.8|10819.9|214
1708724400000|2024-02-23 21:40:00|10820.9|10820|10821.5|10820.6|10821.5|10820.6|10820.9|10820|73
1708724700000|2024-02-23 21:45:00|10821.4|10820.5|10821.5|10820.6|10822|10821.1|10821.1|10820.2|87
1708725000000|2024-02-23 21:50:00|10821.6|10820.7|10821.3|10820.4|10822.5|10821.6|10821.1|10820.2|108
1708725300000|2024-02-23 21:55:00|10821.6|10820.1|10823.6|10818.6|10824.7|10820.3|10820.7|10816.7|222
1708894800000|2024-02-25 21:00:00|10828.7|10816.7|10828.8|10816.8|10828.8|10816.8|10827.9|10815.9|3
1708895100000|2024-02-25 21:05:00|10828.2|10816.2|10826.9|10814.9|10828.2|10816.2|10826.9|10814.9|2
1708895400000|2024-02-25 21:10:00|10828|10816|10826.9|10814.9|10829|10818.7|10826.9|10814.9|3
1708895700000|2024-02-25 21:15:00|10829|10818.7|10826.9|10814.9|10829|10818.7|10826.9|10814.9|2
1708896300000|2024-02-25 21:25:00|10828.4|10816.4|10828.4|10816.4|10828.4|10816.4|10826.9|10814.9|3
1708896600000|2024-02-25 21:30:00|10829.8|10817.8|10828.8|10816.8|10829.8|10817.8|10827.3|10815.3|4
1708896900000|2024-02-25 21:35:00|10829.4|10818.9|10827.4|10815.4|10829.4|10818.9|10827.3|10815.3|3
1708897200000|2024-02-25 21:40:00|10830.2|10822.6|10832.9|10822.9|10832.9|10824.2|10829.7|10822.5|11
1708897500000|2024-02-25 21:45:00|10834.2|10824.9|10833.2|10827.2|10834.3|10827.2|10832.7|10824.9|10
1708897800000|2024-02-25 21:50:00|10832.8|10826.8|10834|10830.6|10834.5|10831.2|10832.3|10826.3|15
1708898100000|2024-02-25 21:55:00|10834.5|10831.2|10834.5|10830.2|10835.4|10831.2|10828.8|10822.2|17
1708898400000|2024-02-25 22:00:00|10834.1|10829.9|10833.7|10827.1|10834.1|10830|10828.1|10821.5|35
1708898700000|2024-02-25 22:05:00|10832.6|10823.9|10826|10821.7|10832.6|10824|10825.9|10819.4|27
1708899000000|2024-02-25 22:10:00|10827.5|10820.9|10825|10818.4|10828.2|10822.1|10824.2|10817.6|100
1708899300000|2024-02-25 22:15:00|10824.9|10818.3|10825.7|10819.1|10827|10820.4|10823.7|10817.1|71
1708899600000|2024-02-25 22:20:00|10825.5|10818.9|10824.6|10818|10827|10820.4|10823.8|10817.2|40
1708899900000|2024-02-25 22:25:00|10824.7|10818.1|10822.4|10815.8|10824.8|10818.2|10822.3|10815.7|24
1708900200000|2024-02-25 22:30:00|10823.1|10816.5|10823.4|10816.8|10825.1|10818.5|10821.9|10815.3|36
1708900500000|2024-02-25 22:35:00|10823.3|10816.7|10824.7|10818.1|10824.9|10818.3|10822.4|10815.8|34
1708900800000|2024-02-25 22:40:00|10824.5|10817.9|10824.1|10817.5|10825.2|10818.6|10823.8|10817.2|52
1708901100000|2024-02-25 22:45:00|10823.8|10817.2|10825.3|10820|10826.5|10820.2|10823.6|10817|216
1708901400000|2024-02-25 22:50:00|10825.4|10820.1|10826.9|10821.7|10828.6|10822.2|10824.9|10819.7|134
1708901700000|2024-02-25 22:55:00|10827.3|10821.8|10826.6|10820.6|10828.2|10822.1|10825.7|10820.3|76
1708902000000|2024-02-25 23:00:00|10826.1|10820.8|10821.1|10819.6|10826.2|10821.6|10820.7|10819.2|189
1708902300000|2024-02-25 23:05:00|10820.8|10819.9|10822.6|10821.7|10822.9|10822|10820.7|10819.8|59
1708902600000|2024-02-25 23:10:00|10822.5|10821.6|10822.7|10821.8|10822.7|10821.8|10822.1|10821.2|24
1708902900000|2024-02-25 23:15:00|10822.4|10821.5|10821.3|10820.7|10822.4|10821.5|10821.1|10820.5|25
1708903200000|2024-02-25 23:20:00|10821.4|10820.8|10821.3|10820.7|10821.4|10820.8|10821.2|10820.6|16
1708903500000|2024-02-25 23:25:00|10821.4|10820.8|10821.1|10820.2|10821.5|10820.8|10820.9|10820.1|28
1708903800000|2024-02-25 23:30:00|10821|10820.1|10819.7|10818.8|10821.1|10820.2|10819.6|10818.7|94
1708904100000|2024-02-25 23:35:00|10819.9|10819|10820.7|10819.8|10820.7|10819.8|10819.6|10818.7|86
1708904400000|2024-02-25 23:40:00|10820.6|10819.7|10820.6|10819.7|10821.1|10820.2|10820.2|10819.3|57
1708904700000|2024-02-25 23:45:00|10820.7|10819.8|10819.6|10818.7|10820.9|10820|10819.6|10818.7|63
1708905000000|2024-02-25 23:50:00|10819.7|10818.8|10820.6|10819.7|10820.8|10819.9|10819.5|10818.7|41
1708905300000|2024-02-25 23:55:00|10820.7|10819.8|10819.7|10818.8|10820.7|10819.8|10819.5|10818.6|46
1708905600000|2024-02-26 00:00:00|10819.6|10818.7|10819.3|10818.4|10820.7|10819.8|10819.1|10818.2|96
1708905900000|2024-02-26 00:05:00|10819.2|10818.3|10819.2|10818.3|10819.7|10818.8|10818.1|10817.5|78
1708906200000|2024-02-26 00:10:00|10819.1|10818.2|10819.1|10818.2|10820.3|10819.4|10818.8|10818.1|81
1708906500000|2024-02-26 00:15:00|10819.5|10818.6|10819|10818.4|10820.1|10819.3|10818.5|10817.9|133
1708906800000|2024-02-26 00:20:00|10818.9|10818.3|10817.4|10816.8|10819|10818.4|10816.5|10815.6|80
1708907100000|2024-02-26 00:25:00|10817.3|10816.7|10819.4|10818.8|10819.6|10818.8|10817|10816.2|89
1708907400000|2024-02-26 00:30:00|10819.3|10818.7|10819.5|10818.9|10819.6|10818.9|10819.1|10818.5|49
1708907700000|2024-02-26 00:35:00|10819.7|10818.8|10818.8|10817.9|10819.7|10819.1|10817.3|10816.6|111
1708908000000|2024-02-26 00:40:00|10818.9|10818|10819|10818.4|10819.6|10819|10818.2|10817.3|119
1708908300000|2024-02-26 00:45:00|10818.9|10818.3|10818.6|10818|10820|10819.4|10818.1|10817.2|142
1708908600000|2024-02-26 00:50:00|10818.5|10817.9|10818.7|10818.1|10819|10818.4|10817.6|10817|131
1708908900000|2024-02-26 00:55:00|10818.6|10818|10817.1|10816.2|10819.2|10818.6|10817|10816.1|172
1708909200000|2024-02-26 01:00:00|10817|10816.1|10815.4|10814.5|10817.1|10816.2|10814.4|10813.5|197
1708909500000|2024-02-26 01:05:00|10815.2|10814.3|10815.4|10814.8|10815.7|10815.1|10813.6|10813|88
1708909800000|2024-02-26 01:10:00|10815|10814.4|10814.4|10813.5|10815.4|10814.8|10814.3|10813.5|96
1708910100000|2024-02-26 01:15:00|10814.8|10813.9|10814.7|10814.1|10814.8|10814.1|10813.1|10812.2|97
1708910400000|2024-02-26 01:20:00|10814.8|10814.2|10816.4|10815.8|10817.3|10816.4|10814.8|10814.2|121
1708910700000|2024-02-26 01:25:00|10816.3|10815.7|10817.3|10816.4|10817.9|10817.3|10815.9|10815.3|94
1708911000000|2024-02-26 01:30:00|10817.4|10816.5|10818.4|10817.8|10818.6|10818|10817.1|10816.2|131
1708911300000|2024-02-26 01:35:00|10818.2|10817.6|10819.2|10818.6|10819.3|10818.7|10817|10816.4|77
1708911600000|2024-02-26 01:40:00|10819|10818.4|10819.8|10818.9|10820.1|10819.2|10818.8|10818.1|92
1708911900000|2024-02-26 01:45:00|10819.7|10818.8|10818.3|10817.7|10819.9|10819|10817.9|10817.2|117
1708912200000|2024-02-26 01:50:00|10818.2|10817.6|10817|10816.4|10818.3|10817.7|10816.7|10816.1|99
1708912500000|2024-02-26 01:55:00|10816.9|10816.3|10816.8|10816.2|10817.2|10816.6|10816.4|10815.8|126
1708912800000|2024-02-26 02:00:00|10816.7|10816.1|10815.6|10814.7|10817.1|10816.5|10815.6|10814.7|93
1708913100000|2024-02-26 02:05:00|10815.5|10814.6|10815.6|10814.7|10815.9|10815.3|10815|10814.4|67
1708913400000|2024-02-26 02:10:00|10815.7|10814.8|10817.1|10816.5|10817.3|10816.6|10815.2|10814.3|97
1708913700000|2024-02-26 02:15:00|10817.2|10816.6|10816.8|10815.9|10817.5|10816.6|10816.8|10815.9|78
1708914000000|2024-02-26 02:20:00|10816.7|10815.8|10816.4|10815.5|10817|10816.1|10814.7|10813.8|96
1708914300000|2024-02-26 02:25:00|10816.2|10815.3|10817|10816.1|10817|10816.2|10815.8|10815|77
1708914600000|2024-02-26 02:30:00|10816.9|10816.3|10816.8|10816.2|10817.1|10816.5|10815.5|10814.9|53
1708914900000|2024-02-26 02:35:00|10816.9|10816.3|10816.4|10815.8|10817|10816.4|10816|10815.4|64
1708915200000|2024-02-26 02:40:00|10816.2|10815.6|10817.5|10816.9|10817.5|10816.9|10816.1|10815.5|61
1708915500000|2024-02-26 02:45:00|10817.6|10817|10816.2|10815.3|10817.6|10817|10815.6|10815|81
1708915800000|2024-02-26 02:50:00|10816.1|10815.2|10816.6|10816|10816.9|10816.3|10815.4|10814.8|73
1708916100000|2024-02-26 02:55:00|10816.5|10815.9|10817.5|10816.9|10818.1|10817.5|10816.5|10815.9|91
1708916400000|2024-02-26 03:00:00|10817.4|10816.8|10817.6|10817|10817.6|10817|10816.4|10815.8|56
1708916700000|2024-02-26 03:05:00|10817.5|10816.9|10817.5|10816.9|10817.8|10817.2|10817|10816.4|63
1708917000000|2024-02-26 03:10:00|10817.6|10817|10817.1|10816.5|10817.7|10817.1|10817|10816.2|72
1708917300000|2024-02-26 03:15:00|10817.5|10816.6|10817.4|10816.8|10818.5|10817.9|10817|10816.4|56
1708917600000|2024-02-26 03:20:00|10817.3|10816.7|10818.1|10817.2|10818.6|10817.7|10817.3|10816.7|75
1708917900000|2024-02-26 03:25:00|10818|10817.1|10819|10818.1|10819.2|10818.3|10818|10817.1|79
1708918200000|2024-02-26 03:30:00|10819.1|10818.2|10819.1|10818.5|10819.8|10819|10818.9|10818.1|74
1708918500000|2024-02-26 03:35:00|10819.2|10818.6|10818.9|10818|10819.4|10818.7|10818.5|10817.9|53
1708918800000|2024-02-26 03:40:00|10818.7|10817.8|10819.1|10818.2|10819.3|10818.4|10818.4|10817.5|77
1708919100000|2024-02-26 03:45:00|10818.9|10818.3|10819.1|10818.2|10819.9|10819|10818.9|10818.1|57
1708919400000|2024-02-26 03:50:00|10818.7|10817.8|10819.1|10818.2|10819.2|10818.4|10818.3|10817.4|66
1708919700000|2024-02-26 03:55:00|10819.2|10818.3|10818.9|10818.3|10819.4|10818.6|10818.4|10817.8|95
1708920000000|2024-02-26 04:00:00|10819.2|10818.2|10818.6|10817.7|10819.2|10818.3|10817.8|10816.9|53
1708920300000|2024-02-26 04:05:00|10818.7|10817.8|10819.5|10818.6|10819.8|10818.9|10818.7|10817.8|48
1708920600000|2024-02-26 04:10:00|10819.6|10818.7|10820.3|10819.7|10820.5|10819.8|10819.1|10818.2|58
1708920900000|2024-02-26 04:15:00|10820.4|10819.5|10821.1|10820.2|10821.3|10820.6|10820.3|10819.5|48
1708921200000|2024-02-26 04:20:00|10821|10820.1|10821.1|10820.2|10821.8|10820.9|10820.6|10819.7|50
1708921500000|2024-02-26 04:25:00|10821|10820.1|10821.1|10820.2|10821.7|10820.8|10820.9|10820.1|42
1708921800000|2024-02-26 04:30:00|10821.3|10820.4|10821.8|10821.2|10822.1|10821.3|10821.2|10820.3|53
1708922100000|2024-02-26 04:35:00|10821.9|10821.3|10822.6|10822|10823.1|10822.2|10821.4|10820.7|64
1708922400000|2024-02-26 04:40:00|10822.5|10821.9|10822.4|10821.8|10823.4|10822.5|10822.1|10821.2|86
1708922700000|2024-02-26 04:45:00|10822.5|10821.9|10821.4|10820.8|10822.5|10821.9|10821|10820.1|43
1708923000000|2024-02-26 04:50:00|10821.5|10820.6|10822|10821.4|10822.1|10821.5|10820.9|10820.2|38
1708923300000|2024-02-26 04:55:00|10822.1|10821.5|10821.5|10820.9|10822.2|10821.5|10821.1|10820.2|64
1708923600000|2024-02-26 05:00:00|10821.4|10820.8|10821.3|10820.7|10821.7|10821.1|10820.9|10820.1|125
1708923900000|2024-02-26 05:05:00|10821.4|10820.8|10821.9|10821|10822|10821.1|10820.6|10820|82
1708924200000|2024-02-26 05:10:00|10822|10821.1|10820.9|10820.3|10822.4|10821.6|10820.7|10820.1|70
1708924500000|2024-02-26 05:15:00|10820.8|10820.2|10820.7|10820.1|10820.8|10820.2|10820|10819.4|46
1708924800000|2024-02-26 05:20:00|10820.9|10820.3|10820|10819.4|10821.2|10820.6|10820|10819.4|54
1708925100000|2024-02-26 05:25:00|10820.1|10819.5|10819.9|10819.3|10820.1|10819.5|10819.2|10818.6|68
1708925400000|2024-02-26 05:30:00|10820|10819.4|10821.8|10820.9|10821.8|10820.9|10819.8|10819.2|68
1708925700000|2024-02-26 05:35:00|10821.9|10821|10821.3|10820.7|10821.9|10821.2|10821.2|10820.6|59
1708926000000|2024-02-26 05:40:00|10821.4|10820.8|10821.3|10820.4|10821.9|10821|10821|10820.2|69
1708926300000|2024-02-26 05:45:00|10821.4|10820.8|10823.7|10822.8|10823.7|10822.8|10821.4|10820.7|62
1708926600000|2024-02-26 05:50:00|10823.8|10822.9|10822.8|10821.9|10824.5|10823.6|10822.5|10821.6|110
1708926900000|2024-02-26 05:55:00|10822.7|10821.8|10823.5|10822.6|10824.6|10823.7|10822.7|10821.8|117
1708927200000|2024-02-26 06:00:00|10823.4|10822.8|10823.2|10822.3|10823.5|10822.9|10822.5|10821.7|63
1708927500000|2024-02-26 06:05:00|10823.3|10822.4|10823.7|10823.1|10824.5|10823.6|10822.7|10821.8|87
1708927800000|2024-02-26 06:10:00|10823.8|10822.9|10823.8|10822.9|10824|10823.4|10822.9|10822.3|75
1708928100000|2024-02-26 06:15:00|10823.7|10822.8|10825|10824.4|10825.2|10824.5|10823.3|10822.7|73
1708928400000|2024-02-26 06:20:00|10825.1|10824.5|10824.1|10823.5|10825.1|10824.5|10824.1|10823.5|56
1708928700000|2024-02-26 06:25:00|10824.3|10823.7|10824.9|10824.3|10824.9|10824.3|10823.9|10823.3|63
1708929000000|2024-02-26 06:30:00|10825|10824.1|10825.1|10824.2|10825.8|10825.1|10824.6|10824|95
1708929300000|2024-02-26 06:35:00|10824.9|10824|10825.5|10824.9|10825.8|10825.2|10824.3|10823.4|76
1708929600000|2024-02-26 06:40:00|10825.6|10825|10824.6|10824|10825.6|10825|10824.6|10823.9|90
1708929900000|2024-02-26 06:45:00|10824.4|10823.8|10824.8|10824.2|10825.2|10824.5|10824.3|10823.7|54
1708930200000|2024-02-26 06:50:00|10824.9|10824.3|10825.2|10824.3|10825.6|10824.5|10823.6|10823|103
1708930500000|2024-02-26 06:55:00|10825.1|10824.2|10824.4|10823.8|10825.1|10824.2|10823.9|10823.2|77
1708930800000|2024-02-26 07:00:00|10824.5|10823.9|10828.7|10827.8|10828.7|10827.8|10823.3|10822.6|293
1708931100000|2024-02-26 07:05:00|10828.6|10827.7|10830.4|10829.5|10830.4|10829.5|10827.1|10826.4|215
1708931400000|2024-02-26 07:10:00|10830.5|10829.6|10832.5|10831.6|10833.1|10832.2|10829.6|10829|199
1708931700000|2024-02-26 07:15:00|10832.4|10831.5|10832.4|10831.5|10832.4|10831.5|10830.6|10829.7|204
1708932000000|2024-02-26 07:20:00|10832.3|10831.4|10830.5|10829.6|10832.5|10831.6|10829.7|10828.9|230
1708932300000|2024-02-26 07:25:00|10830.3|10829.9|10831.5|10830.9|10831.9|10831|10829.6|10829|199
1708932600000|2024-02-26 07:30:00|10831.6|10831|10833.4|10832.5|10834|10833.1|10831.4|10830.5|212
1708932900000|2024-02-26 07:35:00|10833.5|10832.6|10836.5|10835.6|10837.4|10836.5|10833|10832.2|237
1708933200000|2024-02-26 07:40:00|10836.4|10835.5|10830.5|10829.6|10837|10836.1|10830.3|10829.4|283
1708933500000|2024-02-26 07:45:00|10830.4|10829.5|10834.3|10833.7|10834.5|10833.9|10830.4|10829.5|215
1708933800000|2024-02-26 07:50:00|10834.4|10833.8|10833|10832.4|10834.7|10834.1|10832|10831.4|187
1708934100000|2024-02-26 07:55:00|10833.1|10832.2|10832.5|10831.9|10834.8|10834.2|10830.5|10829.9|263
1708934400000|2024-02-26 08:00:00|10832.7|10832.1|10829|10828.1|10832.8|10832.2|10827.5|10826.8|362
1708934700000|2024-02-26 08:05:00|10828.8|10827.9|10830.4|10829.5|10832.6|10832|10828.4|10827.8|250
1708935000000|2024-02-26 08:10:00|10830.3|10829.4|10827.8|10827.2|10830.6|10830|10827.4|10826.8|182
1708935300000|2024-02-26 08:15:00|10827.9|10827.3|10830.7|10830.1|10831.3|10830.7|10827.9|10827.3|231
1708935600000|2024-02-26 08:20:00|10830.6|10830|10832.9|10832|10833.4|10832.5|10830.4|10829.8|164
1708935900000|2024-02-26 08:25:00|10832.7|10831.8|10832.9|10832.3|10833.2|10832.6|10830.9|10830.3|217
1708936200000|2024-02-26 08:30:00|10833|10832.4|10835.7|10834.8|10835.9|10835.1|10833|10832.4|239
1708936500000|2024-02-26 08:35:00|10835.6|10834.7|10834.6|10834|10836.1|10835.2|10833.8|10833.2|257
1708936800000|2024-02-26 08:40:00|10834.5|10833.9|10833.6|10833|10834.6|10834|10833|10832.4|262
1708937100000|2024-02-26 08:45:00|10833.7|10833.1|10834.4|10833.8|10835.8|10835.2|10833.6|10833|202
1708937400000|2024-02-26 08:50:00|10834|10833.4|10832.5|10831.6|10834|10833.4|10831.9|10831|241
1708937700000|2024-02-26 08:55:00|10832.1|10831.2|10832.5|10831.9|10833.2|10832.6|10830.8|10829.9|258
1708938000000|2024-02-26 09:00:00|10832.7|10831.8|10835.1|10834.5|10835.4|10834.8|10830.9|10830.3|268
1708938300000|2024-02-26 09:05:00|10835.2|10834.6|10836.3|10835.7|10836.5|10835.9|10834.2|10833.6|209
1708938600000|2024-02-26 09:10:00|10836.4|10835.8|10834.8|10834.2|10836.8|10836.1|10833.9|10833.1|197
1708938900000|2024-02-26 09:15:00|10834.9|10834.3|10837.8|10837.2|10838|10837.2|10834.5|10833.9|157
1708939200000|2024-02-26 09:20:00|10837.6|10837|10834.7|10834.1|10837.7|10837.1|10834.2|10833.6|187
1708939500000|2024-02-26 09:25:00|10834.8|10834.2|10836.4|10835.8|10836.7|10836.1|10834.5|10833.9|142
1708939800000|2024-02-26 09:30:00|10836.7|10835.7|10838.4|10837.5|10838.5|10837.8|10836.4|10835.7|191
1708940100000|2024-02-26 09:35:00|10838.2|10837.3|10838.3|10837.4|10838.8|10838.2|10837.2|10836.6|171
1708940400000|2024-02-26 09:40:00|10838.2|10837.6|10839.5|10838.9|10840.2|10839.3|10837.9|10837.2|177
1708940700000|2024-02-26 09:45:00|10839.3|10838.7|10839.7|10839.1|10840.3|10839.7|10838.5|10837.9|141
1708941000000|2024-02-26 09:50:00|10839.8|10839.2|10838.9|10838.3|10840|10839.4|10837.9|10837|123
1708941300000|2024-02-26 09:55:00|10839|10838.4|10840.3|10839.7|10840.7|10840.1|10838.9|10838.3|114
1708941600000|2024-02-26 10:00:00|10840.4|10839.8|10840.5|10839.6|10841|10840.2|10838.9|10838.2|204
1708941900000|2024-02-26 10:05:00|10840.6|10839.7|10844.3|10843.7|10844.9|10844.3|10840.4|10839.5|189
1708942200000|2024-02-26 10:10:00|10844.4|10843.8|10845.5|10844.9|10846.5|10845.9|10843.8|10843|169
1708942500000|2024-02-26 10:15:00|10845.4|10844.8|10844.4|10843.5|10845.5|10844.9|10843.8|10842.9|127
1708942800000|2024-02-26 10:20:00|10844.5|10843.6|10843.9|10843.3|10845.7|10845.1|10842.9|10842.1|152
1708943100000|2024-02-26 10:25:00|10843.8|10843.2|10847.5|10846.6|10847.7|10846.8|10843.8|10843.2|181
1708943400000|2024-02-26 10:30:00|10847.8|10846.9|10846.2|10845.6|10849.1|10848.5|10845.2|10844.6|202
1708943700000|2024-02-26 10:35:00|10846.3|10845.7|10846.9|10846.3|10848.1|10847.4|10845.9|10845.3|151
1708944000000|2024-02-26 10:40:00|10847.2|10846.6|10847.1|10846.5|10848.2|10847.6|10846.9|10846|122
1708944300000|2024-02-26 10:45:00|10847|10846.4|10848|10847.4|10848.9|10848.3|10846.3|10845.7|138
1708944600000|2024-02-26 10:50:00|10848.1|10847.5|10847.5|10846.6|10848.3|10847.7|10846.3|10845.5|185
1708944900000|2024-02-26 10:55:00|10847.4|10846.5|10848.3|10847.7|10848.5|10847.9|10847.2|10846.3|114
1708945200000|2024-02-26 11:00:00|10848.1|10847.5|10848|10847.4|10848.2|10847.6|10845.4|10844.8|154
1708945500000|2024-02-26 11:05:00|10847.9|10847.3|10849.2|10848.6|10850.1|10849.5|10847.8|10847.2|147
1708945800000|2024-02-26 11:10:00|10849.1|10848.5|10849.8|10849.2|10850.7|10850.1|10849.1|10848.5|139
1708946100000|2024-02-26 11:15:00|10849.7|10849.1|10849.3|10848.7|10850.9|10850.3|10849|10848.4|143
1708946400000|2024-02-26 11:20:00|10849|10848.4|10852.9|10852.3|10853.6|10852.8|10847.7|10847.1|207
1708946700000|2024-02-26 11:25:00|10853|10852.4|10852.9|10852.3|10853.7|10853.1|10852.6|10851.8|139
1708947000000|2024-02-26 11:30:00|10852.8|10852.2|10851.3|10850.7|10852.9|10852.3|10850.8|10849.9|157
1708947300000|2024-02-26 11:35:00|10851.4|10850.8|10853.2|10852.6|10853.3|10852.7|10851|10850.4|142
1708947600000|2024-02-26 11:40:00|10853|10852.4|10853.3|10852.7|10854.5|10853.6|10852.9|10852.3|115
1708947900000|2024-02-26 11:45:00|10853.4|10852.8|10852.1|10851.5|10853.5|10852.9|10852|10851.4|116
1708948200000|2024-02-26 11:50:00|10851.7|10850.8|10850|10849.1|10852.3|10851.7|10849.9|10849.1|138
1708948500000|2024-02-26 11:55:00|10849.9|10849.3|10852.3|10851.7|10852.3|10851.7|10849.7|10849.1|160
1708948800000|2024-02-26 12:00:00|10852.5|10851.9|10853.2|10852.6|10854.4|10853.6|10852.5|10851.9|173
1708949100000|2024-02-26 12:05:00|10852.9|10852.3|10853.9|10853.3|10854.8|10854.2|10852.9|10852.3|142
1708949400000|2024-02-26 12:10:00|10854|10853.4|10851.5|10850.9|10854.2|10853.6|10851.2|10850.6|124
1708949700000|2024-02-26 12:15:00|10851.7|10851.1|10855.3|10854.7|10855.7|10854.9|10851.6|10851|193
1708950000000|2024-02-26 12:20:00|10855.4|10854.8|10855.7|10854.8|10856|10855.1|10854.9|10854.1|146
1708950300000|2024-02-26 12:25:00|10855.5|10854.6|10854.4|10853.8|10855.8|10855.1|10854.1|10853.5|111
1708950600000|2024-02-26 12:30:00|10854.7|10854.1|10854.2|10853.6|10855|10854.4|10853.7|10853|135
1708950900000|2024-02-26 12:35:00|10854.1|10853.5|10854.8|10854.2|10855|10854.4|10853.7|10853.1|163
1708951200000|2024-02-26 12:40:00|10854.9|10854.3|10856.2|10855.6|10856.3|10855.7|10853.7|10853.1|171
1708951500000|2024-02-26 12:45:00|10856.3|10855.7|10857.3|10856.7|10860.1|10859.5|10856.3|10855.7|224
1708951800000|2024-02-26 12:50:00|10857.7|10857.1|10854.6|10854|10858.4|10857.8|10854.5|10853.9|181
1708952100000|2024-02-26 12:55:00|10854.7|10854.1|10849.9|10849.3|10854.8|10854.2|10849.2|10848.4|338
1708952400000|2024-02-26 13:00:00|10849.7|10849.1|10850.3|10849.7|10850.9|10850.3|10848.7|10848.1|323
1708952700000|2024-02-26 13:05:00|10850.4|10849.8|10852.4|10851.8|10855|10854.4|10850.4|10849.8|297
1708953000000|2024-02-26 13:10:00|10852.5|10851.9|10852.5|10851.9|10852.6|10852|10850|10849.4|206
1708953300000|2024-02-26 13:15:00|10852.7|10852.1|10853.1|10852.5|10853.2|10852.6|10851.4|10850.8|202
1708953600000|2024-02-26 13:20:00|10853|10852.4|10851.4|10850.5|10854.3|10853.4|10851.1|10850.3|302
1708953900000|2024-02-26 13:25:00|10851.3|10850.4|10851.8|10851.2|10852.1|10851.5|10850.1|10849.2|243
1708954200000|2024-02-26 13:30:00|10851.9|10851.3|10851.7|10850.8|10854|10853.4|10851.1|10850.5|255
1708954500000|2024-02-26 13:35:00|10851.6|10850.7|10853.2|10852.6|10853.8|10853.2|10851|10850.1|298
1708954800000|2024-02-26 13:40:00|10853.3|10852.7|10855.6|10855|10856.2|10855.3|10853.1|10852.5|192
1708955100000|2024-02-26 13:45:00|10855.7|10855.1|10855.3|10854.7|10856|10855.4|10853.4|10852.8|190
1708955400000|2024-02-26 13:50:00|10855.2|10854.6|10856.2|10855.6|10857.4|10856.8|10855.2|10854.5|219
1708955700000|2024-02-26 13:55:00|10856.3|10855.7|10858.5|10857.6|10859.2|10858.6|10856.3|10855.6|255
1708956000000|2024-02-26 14:00:00|10858.6|10857.7|10858|10857.1|10859.1|10858.5|10855.8|10854.9|364
1708956300000|2024-02-26 14:05:00|10857.9|10857.4|10852.3|10851.7|10857.9|10857.4|10851.7|10851.1|301
1708956600000|2024-02-26 14:10:00|10852.4|10851.8|10845.9|10845|10853.1|10852.5|10845.6|10844.7|392
1708956900000|2024-02-26 14:15:00|10846|10845.1|10846.7|10845.8|10847.9|10847.1|10845.7|10844.8|429
1708957200000|2024-02-26 14:20:00|10846.8|10845.9|10849.1|10848.2|10849.2|10848.5|10845.4|10844.8|339
1708957500000|2024-02-26 14:25:00|10849.2|10848.3|10850.3|10849.7|10851.3|10850.7|10848.7|10848|313
1708957800000|2024-02-26 14:30:00|10850.4|10849.8|10850.7|10850.1|10851.5|10850.9|10850|10849.4|310
1708958100000|2024-02-26 14:35:00|10850.8|10850.2|10853.5|10852.9|10855|10854.3|10849.9|10849.3|294
1708958400000|2024-02-26 14:40:00|10853.4|10852.8|10851|10850.1|10853.8|10853.2|10850.4|10849.7|233
1708958700000|2024-02-26 14:45:00|10850.9|10850|10848.4|10847.5|10851.3|10850.4|10846.7|10845.9|323
1708959000000|2024-02-26 14:50:00|10848.5|10847.6|10845.8|10845.2|10849.5|10848.6|10845.3|10844.7|306
1708959300000|2024-02-26 14:55:00|10845.9|10844.9|10847.1|10845.5|10848.4|10847.5|10844.4|10843.5|311
1708959600000|2024-02-26 15:00:00|10847.3|10845.4|10844.3|10843.7|10849.1|10847.7|10842.4|10841.8|432
1708959900000|2024-02-26 15:05:00|10844|10843.4|10839.4|10838.8|10844.6|10844|10839.4|10838.8|432
1708960200000|2024-02-26 15:10:00|10839.3|10838.7|10841.9|10841.3|10843.8|10842.9|10839|10838.4|362
1708960500000|2024-02-26 15:15:00|10841.7|10841|10840.2|10839.6|10842.5|10841.9|10839.3|10838.7|257
1708960800000|2024-02-26 15:20:00|10840.3|10839.7|10846.4|10845.8|10846.5|10845.9|10840.3|10839.7|249
1708961100000|2024-02-26 15:25:00|10846.3|10845.7|10846.1|10845.5|10847.5|10846.9|10843.6|10843|225
1708961400000|2024-02-26 15:30:00|10846.4|10845.8|10849.2|10848.3|10850.3|10849.4|10845.7|10845.1|236
1708961700000|2024-02-26 15:35:00|10849.3|10848.4|10848|10847.4|10851.7|10850.8|10847.9|10847.3|224
1708962000000|2024-02-26 15:40:00|10848.1|10847.5|10848.4|10847.8|10849.3|10848.7|10847.3|10846.4|251
1708962300000|2024-02-26 15:45:00|10848.2|10847.6|10849.1|10848.5|10850|10849.4|10847.4|10846.8|205
1708962600000|2024-02-26 15:50:00|10849.2|10848.6|10853.3|10852.7|10854.7|10854.1|10848.8|10848.2|226
1708962900000|2024-02-26 15:55:00|10853.2|10852.6|10851.3|10850.4|10853.2|10852.6|10850|10849.4|280
1708963200000|2024-02-26 16:00:00|10851.4|10850.5|10850.8|10850.2|10852.8|10852.2|10849.8|10849.2|337
1708963500000|2024-02-26 16:05:00|10850.7|10850.1|10849.2|10848.6|10852.3|10851.7|10848.9|10848.3|304
1708963800000|2024-02-26 16:10:00|10848.9|10848.3|10848.5|10847.9|10850.5|10849.9|10848.2|10847.6|200
1708964100000|2024-02-26 16:15:00|10848.4|10847.8|10849.2|10848.6|10851.4|10850.6|10848.3|10847.7|251
1708964400000|2024-02-26 16:20:00|10849.3|10848.7|10848.3|10847.7|10850.5|10849.9|10848|10847.4|204
1708964700000|2024-02-26 16:25:00|10848.4|10847.8|10850.1|10849.5|10850.2|10849.6|10847.5|10846.9|204
1708965000000|2024-02-26 16:30:00|10850.2|10849.6|10849.1|10848.5|10850.6|10850|10848.3|10847.4|270
1708965300000|2024-02-26 16:35:00|10848.9|10848.3|10851.4|10850.8|10852.7|10852|10848.1|10847.5|252
1708965600000|2024-02-26 16:40:00|10851.3|10850.7|10851.3|10850.7|10852.1|10851.5|10849.9|10849.3|175
1708965900000|2024-02-26 16:45:00|10851.5|10850.9|10851.9|10851.3|10852.9|10852.3|10851.3|10850.7|165
1708966200000|2024-02-26 16:50:00|10851.7|10851.1|10854.3|10853.7|10854.6|10854|10851.7|10851.1|206
1708966500000|2024-02-26 16:55:00|10854.4|10853.8|10854.4|10853.8|10856.1|10855.3|10853.8|10853.2|144
1708966800000|2024-02-26 17:00:00|10854.7|10854.1|10854.3|10853.7|10855.2|10854.6|10852.7|10852.1|242
1708967100000|2024-02-26 17:05:00|10854.4|10853.8|10853.8|10853.2|10855.4|10854.7|10853.4|10852.8|238
1708967400000|2024-02-26 17:10:00|10853.7|10853.1|10852|10851.4|10854.5|10853.9|10851.1|10850.5|161
1708967700000|2024-02-26 17:15:00|10851.9|10851.3|10850.5|10849.9|10852.3|10851.7|10850.5|10849.9|185
1708968000000|2024-02-26 17:20:00|10850.6|10850|10849.4|10848.8|10850.8|10850.1|10849|10848.1|177
1708968300000|2024-02-26 17:25:00|10849.5|10848.9|10849.1|10848.5|10849.7|10849.1|10847.8|10847.2|154
1708968600000|2024-02-26 17:30:00|10849.2|10848.6|10849.7|10849.1|10850.4|10849.8|10849.1|10848.5|106
1708968900000|2024-02-26 17:35:00|10849.3|10848.7|10847.8|10847.2|10849.4|10848.8|10847.2|10846.6|104
1708969200000|2024-02-26 17:40:00|10847.5|10846.9|10846.8|10846.2|10847.7|10847.1|10846.1|10845.5|150
1708969500000|2024-02-26 17:45:00|10847|10846.4|10846.4|10845.8|10847.2|10846.6|10846.2|10845.6|152
1708969800000|2024-02-26 17:50:00|10846.5|10845.9|10845.1|10844.5|10846.5|10845.9|10843.9|10843.3|198
1708970100000|2024-02-26 17:55:00|10845|10844.4|10845.7|10845.1|10846.6|10846|10844.2|10843.6|148
1708970400000|2024-02-26 18:00:00|10845.6|10845|10844.2|10843.3|10846.2|10845.6|10843.3|10842.7|329
1708970700000|2024-02-26 18:05:00|10844.3|10843.4|10841.9|10841.3|10844.3|10843.4|10841.5|10840.9|209
1708971000000|2024-02-26 18:10:00|10841.8|10841.2|10844.3|10843.7|10845.1|10844.5|10841.8|10841.2|157
1708971300000|2024-02-26 18:15:00|10844.2|10843.6|10844|10843.4|10844.9|10844.3|10843.8|10843.2|141
1708971600000|2024-02-26 18:20:00|10843.9|10843.3|10843.3|10842.7|10844.1|10843.5|10842.9|10842.3|146
1708971900000|2024-02-26 18:25:00|10843|10842.4|10842|10841.4|10843.2|10842.6|10841.3|10840.7|137
1708972200000|2024-02-26 18:30:00|10842.1|10841.5|10841.5|10840.9|10842.4|10841.8|10841.3|10840.7|144
1708972500000|2024-02-26 18:35:00|10841.6|10841|10840.3|10839.7|10841.7|10841.1|10840.1|10839.5|133
1708972800000|2024-02-26 18:40:00|10840.2|10839.6|10843.1|10842.5|10844|10843.4|10840.2|10839.6|124
1708973100000|2024-02-26 18:45:00|10843.2|10842.6|10843.1|10842.5|10843.3|10842.7|10842.3|10841.6|79
1708973400000|2024-02-26 18:50:00|10843|10842.4|10843|10842.4|10843.3|10842.7|10842.8|10842.2|47
1708973700000|2024-02-26 18:55:00|10843.2|10842.6|10844.9|10844.3|10845.6|10845|10843.2|10842.6|94
1708974000000|2024-02-26 19:00:00|10845|10844.4|10846.2|10845.6|10846.6|10846|10844.9|10844.3|116
1708974300000|2024-02-26 19:05:00|10846.1|10845.5|10846.5|10845.9|10847.6|10847|10846.1|10845.5|109
1708974600000|2024-02-26 19:10:00|10846.6|10846|10844.9|10844.3|10846.6|10846|10844.7|10844.1|125
1708974900000|2024-02-26 19:15:00|10845|10844.4|10845.9|10845.3|10845.9|10845.3|10844.4|10843.8|70
1708975200000|2024-02-26 19:20:00|10846|10845.4|10845.5|10844.9|10846.5|10845.9|10845.5|10844.9|71
1708975500000|2024-02-26 19:25:00|10845.4|10844.8|10845.4|10844.8|10845.5|10844.9|10844.4|10843.8|72
1708975800000|2024-02-26 19:30:00|10845.6|10844.7|10846|10845.4|10846.4|10845.7|10844.8|10844.1|126
1708976100000|2024-02-26 19:35:00|10845.9|10845.3|10847.7|10847.1|10847.7|10847.1|10844.8|10844|165
1708976400000|2024-02-26 19:40:00|10847.8|10847.2|10846.6|10845.7|10848|10847.3|10846.3|10845.7|149
1708976700000|2024-02-26 19:45:00|10846.5|10845.6|10847.2|10846.6|10847.2|10846.6|10845.9|10845.1|136
1708977000000|2024-02-26 19:50:00|10847.1|10846.5|10845.9|10845.3|10847.6|10847|10845.4|10844.8|123
1708977300000|2024-02-26 19:55:00|10845.8|10845.2|10846.5|10845.9|10847.6|10847|10845.7|10845.1|203
1708977600000|2024-02-26 20:00:00|10846.6|10846|10846.6|10846|10847.3|10846.7|10846.6|10846|118
1708977900000|2024-02-26 20:05:00|10846.7|10846.1|10848.7|10847.8|10848.8|10848|10846.5|10845.9|113
1708978200000|2024-02-26 20:10:00|10848.8|10847.9|10851.6|10851|10851.8|10851.1|10848.7|10847.8|140
1708978500000|2024-02-26 20:15:00|10851.5|10850.9|10850.6|10850|10852.2|10851.6|10850.4|10849.8|159
1708978800000|2024-02-26 20:20:00|10850.7|10850.1|10852.5|10851.6|10852.6|10851.7|10850.4|10849.8|181
1708979100000|2024-02-26 20:25:00|10852.4|10851.5|10852.4|10851.8|10853.1|10852.4|10851.9|10851.3|131
1708979400000|2024-02-26 20:30:00|10852.3|10851.7|10851.8|10851.2|10852.8|10852.2|10850.8|10850.2|158
1708979700000|2024-02-26 20:35:00|10851.7|10851.1|10851.6|10850.7|10852.1|10851.5|10851.2|10850.4|113
1708980000000|2024-02-26 20:40:00|10851.5|10850.6|10851.9|10851.3|10852.4|10851.8|10851|10850.4|166
1708980300000|2024-02-26 20:45:00|10851.7|10851.1|10852.4|10851.8|10853|10852.2|10851.7|10851|136
1708980600000|2024-02-26 20:50:00|10852.6|10852|10851.3|10850.7|10852.9|10852.3|10850.8|10850.2|156
1708980900000|2024-02-26 20:55:00|10851.4|10850.8|10851|10850.4|10851.4|10850.8|10850.7|10850.1|138
1708981200000|2024-02-26 21:00:00|10851.1|10850.5|10851.2|10850.6|10851.3|10850.7|10850.7|10850.1|72
1708981500000|2024-02-26 21:05:00|10851.3|10850.7|10850.9|10850.3|10851.4|10850.7|10850.7|10849.9|83
1708981800000|2024-02-26 21:10:00|10850.8|10850.2|10851.2|10850.6|10851.2|10850.6|10850.7|10849.8|35
1708982100000|2024-02-26 21:15:00|10851|10850.4|10850.9|10850|10851.1|10850.4|10850.7|10849.8|70
1708982400000|2024-02-26 21:20:00|10851.3|10850.4|10851|10850.1|10851.3|10850.4|10850.8|10850|43
1708982700000|2024-02-26 21:25:00|10851.1|10850.2|10851|10850.1|10851.5|10850.9|10850.5|10849.9|46
1708983000000|2024-02-26 21:30:00|10850.9|10850|10850.7|10849.8|10851|10850.3|10850.6|10849.8|33
1708983300000|2024-02-26 21:35:00|10850.6|10850|10850.5|10849.9|10851.3|10850.5|10850|10849.4|45
1708983600000|2024-02-26 21:40:00|10850.6|10849.7|10850.8|10850.2|10851.1|10850.5|10850.2|10849.4|37
1708983900000|2024-02-26 21:45:00|10850.9|10850.3|10850.9|10850|10851.8|10851.2|10850.8|10849.9|59
1708984200000|2024-02-26 21:50:00|10850.8|10849.9|10851.2|10850.3|10851.6|10850.7|10850.7|10849.8|50
1708984500000|2024-02-26 21:55:00|10851.5|10850|10852.2|10849|10852.9|10850.8|10851.5|10849|110
1708984800000|2024-02-26 22:00:00|10852.7|10846.6|10851.2|10845.1|10852.7|10846.6|10851|10844.4|24
1708985100000|2024-02-26 22:05:00|10850.3|10843.7|10853.1|10847.1|10853.1|10847.1|10850.3|10843.7|42
1708985400000|2024-02-26 22:10:00|10853.2|10847.2|10854.2|10847.6|10854.2|10847.6|10852.2|10846.2|28
1708985700000|2024-02-26 22:15:00|10854.1|10847.5|10851.9|10846.7|10854.2|10847.6|10851.9|10846.2|23
1708986000000|2024-02-26 22:20:00|10851.1|10846.8|10849.7|10845.4|10851.2|10846.8|10849.7|10845.3|16
1708986300000|2024-02-26 22:25:00|10849.8|10845.5|10849.8|10845.8|10850.2|10846.1|10849.8|10845.5|13
1708986600000|2024-02-26 22:30:00|10849.7|10845.7|10850.8|10846.7|10850.8|10846.8|10849.6|10845.4|24
1708986900000|2024-02-26 22:35:00|10850.9|10846.8|10850.7|10846.8|10850.9|10846.9|10850.7|10846.8|9
1708987200000|2024-02-26 22:40:00|10850.8|10846.9|10851.1|10847.3|10851.1|10847.3|10850.5|10846.7|25
1708987500000|2024-02-26 22:45:00|10851.2|10847.2|10852.2|10847.9|10852.2|10848|10851.2|10847.2|27
1708987800000|2024-02-26 22:50:00|10852.4|10848.1|10852.2|10848.1|10852.4|10848.2|10852.2|10848.1|34
1708988100000|2024-02-26 22:55:00|10852.3|10848.2|10851.8|10848.4|10852.4|10848.8|10851.3|10848|92
1708988400000|2024-02-26 23:00:00|10851.5|10848.5|10851.1|10849.6|10852.2|10850.1|10851.1|10848.5|139
1708988700000|2024-02-26 23:05:00|10850.8|10849.9|10850.8|10849.9|10851.1|10850|10850.6|10849.5|19
1708989000000|2024-02-26 23:10:00|10850.7|10849.8|10849.3|10848.4|10851|10849.8|10849.1|10848.1|33
1708989300000|2024-02-26 23:15:00|10849.2|10848.3|10849.5|10848.6|10849.8|10848.9|10848.9|10848|53
1708989600000|2024-02-26 23:20:00|10849.6|10848.7|10849.3|10848.4|10849.6|10848.7|10849.1|10848.2|72
1708989900000|2024-02-26 23:25:00|10849.4|10848.5|10849.4|10848.5|10849.5|10848.6|10849.2|10848.3|23
1708990200000|2024-02-26 23:30:00|10849.5|10848.6|10850.9|10850|10851.2|10850.3|10849.4|10848.5|102
1708990500000|2024-02-26 23:35:00|10851|10850.1|10851.4|10850.5|10851.8|10850.9|10850.9|10850|62
1708990800000|2024-02-26 23:40:00|10851.5|10850.6|10851.6|10850.7|10851.9|10851|10851.4|10850.5|45
1708991100000|2024-02-26 23:45:00|10851.8|10850.9|10851|10850.1|10851.9|10851|10850.8|10849.9|34
1708991400000|2024-02-26 23:50:00|10850.9|10850|10850.9|10850|10851.1|10850.2|10850.8|10849.9|66
1708991700000|2024-02-26 23:55:00|10850.8|10849.9|10850.8|10849.9|10850.9|10850|10850.7|10849.8|30
1708992000000|2024-02-27 00:00:00|10851.1|10850.5|10850.2|10849.6|10851.1|10850.5|10850.1|10849.5|121
1708992300000|2024-02-27 00:05:00|10850.1|10849.5|10848.7|10848.1|10850.1|10849.5|10848.3|10847.7|70
1708992600000|2024-02-27 00:10:00|10848.8|10847.9|10849.3|10848.4|10850.4|10849.6|10848|10847.1|84
1708992900000|2024-02-27 00:15:00|10849|10848.1|10849.1|10848.2|10849.6|10848.7|10848|10847.3|90
1708993200000|2024-02-27 00:20:00|10849.2|10848.3|10848.3|10847.7|10849.9|10849|10848.2|10847.6|115
1708993500000|2024-02-27 00:25:00|10848.2|10847.6|10849.8|10849.2|10849.8|10849.2|10848.1|10847.5|64
1708993800000|2024-02-27 00:30:00|10849.9|10849.3|10848.9|10848|10850|10849.3|10848.6|10847.7|67
1708994100000|2024-02-27 00:35:00|10848.8|10847.9|10849|10848.1|10849.7|10848.8|10848.7|10847.8|55
1708994400000|2024-02-27 00:40:00|10848.9|10848|10847.9|10847|10848.9|10848|10847.7|10846.9|35
1708994700000|2024-02-27 00:45:00|10847.8|10846.9|10848.3|10847.4|10848.8|10848.1|10847.7|10846.8|54
1708995000000|2024-02-27 00:50:00|10848.2|10847.3|10848.2|10847.3|10848.3|10847.4|10847.4|10846.5|113
1708995300000|2024-02-27 00:55:00|10848|10847.1|10847.8|10847.2|10849.3|10848.4|10847.3|10846.4|116
1708995600000|2024-02-27 01:00:00|10847.9|10847.3|10848.1|10847.5|10848.2|10847.6|10847.2|10846.6|72
1708995900000|2024-02-27 01:05:00|10848|10847.4|10848.1|10847.5|10848.1|10847.5|10846.9|10846.3|75
1708996200000|2024-02-27 01:10:00|10848.2|10847.6|10846.7|10845.8|10848.5|10847.9|10846.3|10845.4|76
1708996500000|2024-02-27 01:15:00|10846.6|10845.7|10846.7|10845.8|10846.9|10846|10845.8|10844.9|133
1708996800000|2024-02-27 01:20:00|10846.6|10845.7|10846|10845.1|10846.9|10846|10846|10845.1|104
1708997100000|2024-02-27 01:25:00|10845.9|10845|10847.3|10846.4|10847.6|10846.7|10845.9|10845|93
1708997400000|2024-02-27 01:30:00|10847.5|10846.6|10849.4|10848.5|10849.8|10848.9|10846.8|10845.9|148
1708997700000|2024-02-27 01:35:00|10849.2|10848.3|10848.4|10847.5|10849.2|10848.3|10848.2|10847.3|72
1708998000000|2024-02-27 01:40:00|10848.3|10847.4|10849.7|10849.1|10849.7|10849.1|10847.7|10846.8|85
1708998300000|2024-02-27 01:45:00|10849.8|10849.2|10848.2|10847.6|10850.1|10849.5|10848.1|10847.2|51
1708998600000|2024-02-27 01:50:00|10848.3|10847.7|10849.7|10849.1|10850|10849.4|10847.8|10847.2|59
1708998900000|2024-02-27 01:55:00|10849.6|10849|10850.6|10849.7|10851.1|10850.5|10849|10848.4|66
1708999200000|2024-02-27 02:00:00|10850.7|10849.8|10853.2|10852.6|10853.2|10852.6|10850.6|10849.7|109
1708999500000|2024-02-27 02:05:00|10853.1|10852.5|10853.6|10853|10853.8|10853.2|10852.8|10852|82
1708999800000|2024-02-27 02:10:00|10853.5|10852.9|10853.2|10852.6|10853.8|10853.2|10852.7|10852.1|86
1709000100000|2024-02-27 02:15:00|10853.4|10852.5|10851.8|10851.2|10853.4|10852.7|10851.1|10850.4|81
1709000400000|2024-02-27 02:20:00|10851.9|10851.3|10849.7|10849.1|10851.9|10851.3|10849.1|10848.5|101
1709000700000|2024-02-27 02:25:00|10849.8|10848.9|10851.1|10850.2|10851.1|10850.5|10848.6|10848|97
1709001000000|2024-02-27 02:30:00|10851.2|10850.3|10851.9|10851.3|10852.2|10851.6|10851|10850.1|122
1709001300000|2024-02-27 02:35:00|10851.8|10851.2|10852.2|10851.6|10853.1|10852.4|10851.8|10851.2|75
1709001600000|2024-02-27 02:40:00|10852.3|10851.7|10851.8|10851.2|10852.7|10851.8|10851.3|10850.4|91
1709001900000|2024-02-27 02:45:00|10851.9|10851.3|10851.4|10850.8|10852.1|10851.3|10851.3|10850.5|44
1709002200000|2024-02-27 02:50:00|10851.3|10850.7|10851.9|10851.3|10852.2|10851.6|10851.3|10850.6|50
1709002500000|2024-02-27 02:55:00|10851.8|10851.2|10851.8|10851.2|10852.2|10851.6|10851.3|10850.7|50
1709002800000|2024-02-27 03:00:00|10851.9|10851.3|10851.3|10850.7|10852|10851.4|10848.9|10848.3|65
1709003100000|2024-02-27 03:05:00|10851.7|10851.1|10850.4|10849.5|10851.8|10851.2|10850.2|10849.4|34
1709003400000|2024-02-27 03:10:00|10850.5|10849.6|10850.4|10849.8|10851.2|10850.6|10850.2|10849.6|32
1709003700000|2024-02-27 03:15:00|10850.3|10849.7|10851.9|10851.3|10852|10851.4|10850.1|10849.5|89
1709004000000|2024-02-27 03:20:00|10851.8|10851.2|10852.5|10851.9|10853.1|10852.5|10851.8|10851.2|60
1709004300000|2024-02-27 03:25:00|10852.4|10851.8|10851.9|10851.3|10852.6|10852|10851.9|10851.3|55
1709004600000|2024-02-27 03:30:00|10851.8|10851.2|10852.2|10851.6|10853|10852.3|10851.8|10851.2|54
1709004900000|2024-02-27 03:35:00|10852.3|10851.7|10852.6|10852|10852.8|10852.2|10852.2|10851.4|66
1709005200000|2024-02-27 03:40:00|10852.7|10852.1|10852.6|10852|10852.8|10852.2|10852.2|10851.5|42
1709005500000|2024-02-27 03:45:00|10852.7|10852.1|10853.1|10852.5|10853.4|10852.7|10852.7|10852.1|87
1709005800000|2024-02-27 03:50:00|10853.2|10852.6|10853.2|10852.3|10853.2|10852.6|10852.4|10851.8|60
1709006100000|2024-02-27 03:55:00|10852.8|10852.2|10853.3|10852.4|10853.5|10852.7|10852.7|10852|50
1709006400000|2024-02-27 04:00:00|10853.2|10852.6|10853.4|10852.8|10853.9|10853.3|10852.9|10852.3|102
1709006700000|2024-02-27 04:05:00|10853.5|10852.9|10854.1|10853.5|10854.3|10853.6|10853.5|10852.9|25
1709007000000|2024-02-27 04:10:00|10854|10853.4|10853.8|10853.2|10854.2|10853.6|10853.2|10852.4|60
1709007300000|2024-02-27 04:15:00|10853.9|10853|10854|10853.4|10854.2|10853.6|10853.3|10852.6|39
1709007600000|2024-02-27 04:20:00|10854.2|10853.6|10853.8|10853.2|10854.3|10853.6|10853.6|10853|62
1709007900000|2024-02-27 04:25:00|10853.9|10853.3|10855.1|10854.5|10855.1|10854.5|10853.9|10853.3|31
1709008200000|2024-02-27 04:30:00|10854.9|10854.3|10855.4|10854.8|10855.5|10854.8|10854.8|10854.1|44
1709008500000|2024-02-27 04:35:00|10855.5|10854.6|10855.3|10854.7|10855.7|10855.1|10854.7|10854.1|47
1709008800000|2024-02-27 04:40:00|10855|10854.4|10854.9|10854|10855.9|10855.1|10854.7|10853.9|41
1709009100000|2024-02-27 04:45:00|10854.8|10854.2|10854.1|10853.5|10855.3|10854.7|10854|10853.4|51
1709009400000|2024-02-27 04:50:00|10854.2|10853.3|10853.4|10852.5|10854.3|10853.5|10853.2|10852.3|72
1709009700000|2024-02-27 04:55:00|10853.3|10852.7|10853.8|10853.2|10853.9|10853.3|10853.2|10852.6|38
1709010000000|2024-02-27 05:00:00|10853.7|10853.1|10853.9|10853|10854.5|10853.9|10853.4|10852.8|59
1709010300000|2024-02-27 05:05:00|10853.8|10852.9|10853.8|10853.2|10854.3|10853.5|10853.2|10852.4|64
1709010600000|2024-02-27 05:10:00|10853.9|10853.3|10853.9|10853.3|10854.1|10853.5|10853.2|10852.3|67
1709010900000|2024-02-27 05:15:00|10853.8|10853.2|10853.5|10852.9|10853.9|10853.3|10853.2|10852.6|54
1709011200000|2024-02-27 05:20:00|10853.4|10852.8|10852.2|10851.6|10853.5|10852.9|10852.1|10851.3|68
1709011500000|2024-02-27 05:25:00|10852.1|10851.5|10850.5|10849.9|10852.3|10851.7|10850.5|10849.8|91
1709011800000|2024-02-27 05:30:00|10850.6|10850|10851.4|10850.5|10851.4|10850.7|10850.5|10849.9|58
1709012100000|2024-02-27 05:35:00|10851.3|10850.4|10850.8|10850.2|10851.4|10850.5|10850.6|10849.9|70
1709012400000|2024-02-27 05:40:00|10850.7|10850.1|10849.7|10849.1|10850.8|10850.2|10849.1|10848.5|70
1709012700000|2024-02-27 05:45:00|10849.8|10849.2|10849.7|10849.1|10850.1|10849.5|10849.4|10848.5|46
1709013000000|2024-02-27 05:50:00|10849.9|10849|10851.3|10850.4|10851.3|10850.4|10849.5|10848.8|55
1709013300000|2024-02-27 05:55:00|10851.4|10850.5|10852.3|10851.7|10853.4|10852.7|10851.3|10850.4|131
1709013600000|2024-02-27 06:00:00|10852.5|10851.9|10852.9|10852.3|10853.1|10852.5|10851.4|10850.5|79
1709013900000|2024-02-27 06:05:00|10852.8|10852.2|10851.4|10850.5|10853.1|10852.5|10851|10850.2|92
1709014200000|2024-02-27 06:10:00|10851.6|10850.7|10851.2|10850.6|10852|10851.4|10850.5|10849.7|77
1709014500000|2024-02-27 06:15:00|10851.3|10850.7|10850.3|10849.4|10851.5|10850.8|10850.3|10849.4|107
1709014800000|2024-02-27 06:20:00|10850.6|10850|10849.9|10849|10851.1|10850.4|10849.6|10848.9|110
1709015100000|2024-02-27 06:25:00|10849.4|10848.5|10849.6|10849|10849.6|10849|10848.2|10847.3|86
1709015400000|2024-02-27 06:30:00|10849.5|10848.7|10851.3|10850.7|10852.1|10851.4|10849.5|10848.6|131
1709015700000|2024-02-27 06:35:00|10851.1|10850.5|10850.5|10849.6|10851.4|10850.7|10850.2|10849.6|122
1709016000000|2024-02-27 06:40:00|10850.6|10849.7|10848.3|10847.4|10850.7|10849.8|10847.5|10846.8|106
1709016300000|2024-02-27 06:45:00|10848.2|10847.3|10847.6|10847|10850.1|10849.4|10847.6|10847|136
1709016600000|2024-02-27 06:50:00|10847.7|10847.1|10848.2|10847.6|10848.6|10848|10847.6|10847|72
1709016900000|2024-02-27 06:55:00|10848.1|10847.5|10850.7|10849.8|10850.7|10849.8|10847.5|10846.6|93
1709017200000|2024-02-27 07:00:00|10850.8|10849.9|10852.8|10852.2|10854.5|10853.7|10850.4|10849.5|195
1709017500000|2024-02-27 07:05:00|10852.7|10852.1|10854.3|10853.7|10854.8|10854.2|10852|10851.4|134
1709017800000|2024-02-27 07:10:00|10854.5|10853.6|10857.9|10857.3|10858|10857.3|10854.2|10853.4|184
1709018100000|2024-02-27 07:15:00|10858|10857.4|10858.9|10858.3|10859.1|10858.5|10856.9|10856.3|174
1709018400000|2024-02-27 07:20:00|10859|10858.1|10860.5|10859.6|10861|10860.1|10858.6|10858|141
1709018700000|2024-02-27 07:25:00|10860.4|10859.5|10862|10861.1|10863.3|10862.4|10859.9|10859|198
1709019000000|2024-02-27 07:30:00|10861.9|10861|10858.8|10858.2|10862.6|10861.9|10858.6|10858|186
1709019300000|2024-02-27 07:35:00|10858.7|10858.1|10858.8|10858.2|10860.1|10859.3|10857.3|10856.4|183
1709019600000|2024-02-27 07:40:00|10858.7|10858.1|10857.7|10856.8|10859.3|10858.7|10856.8|10855.9|203
1709019900000|2024-02-27 07:45:00|10857.5|10856.6|10856.3|10855.4|10857.9|10857.2|10856.3|10855.4|187
1709020200000|2024-02-27 07:50:00|10856.1|10855.2|10858.4|10857.8|10859.5|10858.8|10855.7|10854.8|195
1709020500000|2024-02-27 07:55:00|10858.5|10857.6|10856.5|10855.6|10859.5|10858.9|10856.2|10855.6|252
1709020800000|2024-02-27 08:00:00|10856.3|10855.4|10854.7|10854.1|10856.6|10856|10853.6|10853|251
1709021100000|2024-02-27 08:05:00|10854.8|10853.9|10855.2|10854.6|10856|10855.4|10853.5|10852.6|198
1709021400000|2024-02-27 08:10:00|10855.1|10854.5|10857.8|10856.9|10858.7|10858.1|10854.8|10854.2|173
1709021700000|2024-02-27 08:15:00|10857.6|10856.7|10856.7|10856.1|10858.8|10858.1|10856.7|10856.1|194
1709022000000|2024-02-27 08:20:00|10856.8|10856.2|10858.8|10858.2|10859.4|10858.7|10856.7|10856.1|232
1709022300000|2024-02-27 08:25:00|10858.7|10858.1|10860.9|10860|10862|10861.3|10858.7|10858|235
1709022600000|2024-02-27 08:30:00|10861|10860.1|10860.4|10859.5|10861.5|10860.6|10858.3|10857.4|264
1709022900000|2024-02-27 08:35:00|10860.5|10859.6|10862.8|10861.9|10864.7|10863.9|10860.2|10859.4|246
1709023200000|2024-02-27 08:40:00|10862.9|10862|10864.1|10863.2|10864.4|10863.6|10862.5|10861.8|203
1709023500000|2024-02-27 08:45:00|10864|10863.4|10863.6|10863|10866.2|10865.6|10863.6|10863|195
1709023800000|2024-02-27 08:50:00|10863.3|10862.7|10858.8|10858.2|10863.4|10862.8|10858.8|10858.2|242
1709024100000|2024-02-27 08:55:00|10858.6|10858|10858|10857.4|10859.3|10858.4|10856.4|10855.6|267
1709024400000|2024-02-27 09:00:00|10857.8|10857.2|10858.8|10858.2|10859.3|10858.7|10856.9|10856.3|205
1709024700000|2024-02-27 09:05:00|10858.7|10858.1|10858.4|10857.8|10859.6|10859|10857.2|10856.6|188
1709025000000|2024-02-27 09:10:00|10858.3|10857.7|10857.8|10857.2|10859.7|10859.1|10857.8|10857|147
1709025300000|2024-02-27 09:15:00|10857.9|10857.3|10856.9|10856.3|10859.4|10858.7|10855.5|10854.9|194
1709025600000|2024-02-27 09:20:00|10857.1|10856.5|10856.3|10855.4|10857.9|10857.3|10855.9|10855|162
1709025900000|2024-02-27 09:25:00|10856.2|10855.3|10854.3|10853.4|10856.9|10856.1|10853.6|10852.7|268
1709026200000|2024-02-27 09:30:00|10854.2|10853.6|10854.5|10853.9|10855|10854.4|10852.8|10852.2|195
1709026500000|2024-02-27 09:35:00|10854.2|10853.6|10854.2|10853.6|10855.9|10855.3|10853.8|10853.2|135
1709026800000|2024-02-27 09:40:00|10854.3|10853.7|10853.8|10853.2|10855.7|10855.1|10852.2|10851.6|213
1709027100000|2024-02-27 09:45:00|10853.7|10853.1|10853.5|10852.9|10855.1|10854.5|10852.5|10851.9|275
1709027400000|2024-02-27 09:50:00|10853.4|10852.8|10856.2|10855.6|10857.3|10856.7|10852.6|10851.7|240
1709027700000|2024-02-27 09:55:00|10856.4|10855.8|10853.5|10852.6|10856.4|10855.8|10853.1|10852.2|184
1709028000000|2024-02-27 10:00:00|10853.4|10852.5|10847.6|10847|10853.4|10852.5|10846.8|10845.9|287
1709028300000|2024-02-27 10:05:00|10847.5|10846.9|10844.5|10843.6|10849.5|10848.7|10844.4|10843.5|217
1709028600000|2024-02-27 10:10:00|10844.4|10843.5|10844.7|10843.8|10846.1|10845.2|10842.3|10841.4|280
1709028900000|2024-02-27 10:15:00|10844.6|10843.7|10847.4|10846.5|10848|10847.4|10843.9|10843|218
1709029200000|2024-02-27 10:20:00|10847.6|10846.7|10845.9|10845|10848.4|10847.8|10845.2|10844.4|148
1709029500000|2024-02-27 10:25:00|10845.8|10844.9|10846.2|10845.3|10846.8|10846.2|10843.8|10843.2|247
1709029800000|2024-02-27 10:30:00|10846|10845.4|10849.7|10848.8|10850|10849.4|10846|10845.4|217
1709030100000|2024-02-27 10:35:00|10849.6|10848.7|10849.6|10848.7|10850.4|10849.5|10848.3|10847.6|157
1709030400000|2024-02-27 10:40:00|10849.5|10848.6|10850.4|10849.8|10851.4|10850.8|10849.4|10848.5|149
1709030700000|2024-02-27 10:45:00|10850.5|10849.9|10850.6|10850|10852.1|10851.5|10849.2|10848.6|148
1709031000000|2024-02-27 10:50:00|10850.5|10849.9|10851.6|10851|10852.6|10852|10850.2|10849.6|124
1709031300000|2024-02-27 10:55:00|10851.4|10850.8|10852|10851.4|10853.6|10853|10851.1|10850.5|137
1709031600000|2024-02-27 11:00:00|10851.9|10851.3|10850.5|10849.9|10853.3|10852.7|10849.6|10848.7|174
1709031900000|2024-02-27 11:05:00|10850.4|10849.8|10851.9|10851|10852.2|10851.6|10848.3|10847.7|212
1709032200000|2024-02-27 11:10:00|10852|10851.1|10852.8|10852.2|10852.8|10852.2|10851.1|10850.2|134
1709032500000|2024-02-27 11:15:00|10852.7|10852.1|10854.9|10854.3|10855.4|10854.6|10852.7|10852.1|122
1709032800000|2024-02-27 11:20:00|10855|10854.1|10852.7|10852.1|10855|10854.1|10852.1|10851.5|186
1709033100000|2024-02-27 11:25:00|10852.3|10851.7|10854.7|10853.8|10855.3|10854.4|10852|10851.4|139
1709033400000|2024-02-27 11:30:00|10854.8|10853.9|10854.5|10853.6|10855.1|10854.5|10854.1|10853.4|144
1709033700000|2024-02-27 11:35:00|10854.7|10853.8|10855.5|10854.9|10855.8|10855|10854.3|10853.4|139
1709034000000|2024-02-27 11:40:00|10855.3|10854.7|10857|10856.4|10857|10856.4|10853.8|10853.2|116
1709034300000|2024-02-27 11:45:00|10857.1|10856.5|10856.6|10855.7|10857.4|10856.7|10855.5|10854.9|154
1709034600000|2024-02-27 11:50:00|10856.7|10855.8|10859.3|10858.4|10859.4|10858.5|10855.2|10854.6|112
1709034900000|2024-02-27 11:55:00|10859.4|10858.5|10858.2|10857.3|10859.4|10858.5|10856.3|10855.6|158
1709035200000|2024-02-27 12:00:00|10858.1|10857.2|10859.2|10858.6|10859.4|10858.8|10857.5|10856.9|131
1709035500000|2024-02-27 12:05:00|10859.3|10858.7|10860|10859.4|10861.2|10860.3|10858.6|10858|141
1709035800000|2024-02-27 12:10:00|10860.5|10859.9|10861.7|10860.8|10861.8|10861.1|10860.4|10859.8|157
1709036100000|2024-02-27 12:15:00|10861.6|10861|10861.1|10860.5|10861.6|10861|10860.5|10859.9|156
1709036400000|2024-02-27 12:20:00|10861|10860.4|10860.2|10859.3|10861.6|10860.7|10859.7|10859|100
1709036700000|2024-02-27 12:25:00|10860.3|10859.4|10859.1|10858.5|10862.2|10861.3|10858.7|10858.1|154
1709037000000|2024-02-27 12:30:00|10858.9|10858.3|10860.7|10860.1|10860.9|10860.3|10858.1|10857.5|230
1709037300000|2024-02-27 12:35:00|10860.8|10860.2|10860.3|10859.7|10860.8|10860.2|10858.9|10858.3|206
1709037600000|2024-02-27 12:40:00|10860.2|10859.6|10860.3|10859.7|10861|10860.4|10858.7|10858.1|197
1709037900000|2024-02-27 12:45:00|10860.4|10859.8|10861.4|10860.8|10861.8|10861.2|10860.3|10859.7|197
1709038200000|2024-02-27 12:50:00|10861.5|10860.9|10858.1|10857.5|10863.5|10862.9|10858|10857.4|167
1709038500000|2024-02-27 12:55:00|10857.9|10857.3|10857.1|10856.5|10858.1|10857.5|10856.1|10855.5|160
1709038800000|2024-02-27 13:00:00|10857.2|10856.6|10856.1|10855.5|10858.2|10857.6|10855.7|10854.9|357
1709039100000|2024-02-27 13:05:00|10856|10855.4|10856|10855.4|10857.1|10856.5|10854.4|10853.8|288
1709039400000|2024-02-27 13:10:00|10856.3|10855.7|10855.7|10855.1|10856.5|10855.8|10853.5|10852.9|213
1709039700000|2024-02-27 13:15:00|10856.1|10855.5|10852|10851.4|10856.5|10855.9|10852|10851.3|282
1709040000000|2024-02-27 13:20:00|10851.9|10851.3|10852.3|10851.7|10853.5|10852.8|10851.5|10850.9|279
1709040300000|2024-02-27 13:25:00|10852.4|10851.8|10851.5|10849.9|10852.7|10852.1|10850.5|10849.3|172
1709040600000|2024-02-27 13:30:00|10851.7|10850.1|10853.4|10852.8|10857.1|10856.2|10851.7|10850.1|623
1709040900000|2024-02-27 13:35:00|10853.3|10852.7|10849.3|10848.7|10854.4|10853.5|10847.7|10847.1|466
1709041200000|2024-02-27 13:40:00|10849|10848.4|10846.5|10845.9|10849.8|10849.2|10846.1|10845.4|362
1709041500000|2024-02-27 13:45:00|10846.4|10845.8|10851.5|10850.6|10851.5|10850.8|10845.3|10844.5|426
1709041800000|2024-02-27 13:50:00|10851.1|10850.2|10849.3|10848.7|10851.9|10851|10849.1|10848.5|317
1709042100000|2024-02-27 13:55:00|10849|10848.4|10848.5|10847.6|10849.7|10849.1|10847.4|10846.8|249
1709042400000|2024-02-27 14:00:00|10848.3|10847.7|10847.2|10846.6|10850.5|10849.9|10846.6|10846|303
1709042700000|2024-02-27 14:05:00|10847|10846.4|10849.7|10849.1|10851.3|10850.7|10846.8|10846.2|282
1709043000000|2024-02-27 14:10:00|10850|10849.4|10842.8|10841.9|10850.2|10849.6|10842.2|10841.4|366
1709043300000|2024-02-27 14:15:00|10842.7|10841.8|10844.7|10844.1|10845.6|10845|10842.5|10841.7|312
1709043600000|2024-02-27 14:20:00|10844.6|10844|10841.4|10840.8|10845.5|10844.9|10841.4|10840.8|215
1709043900000|2024-02-27 14:25:00|10841.5|10840.9|10841.9|10841|10842.3|10841.7|10840.4|10839.8|273
1709044200000|2024-02-27 14:30:00|10841.7|10840.8|10843.4|10842.8|10844.2|10843.6|10841.2|10840.3|355
1709044500000|2024-02-27 14:35:00|10843.3|10842.7|10842.2|10841.6|10845.3|10844.6|10842.1|10841.5|256
1709044800000|2024-02-27 14:40:00|10842.1|10841.5|10840.6|10839.7|10842.1|10841.5|10837.1|10836.5|285
1709045100000|2024-02-27 14:45:00|10840.7|10839.8|10838|10837.4|10840.7|10839.8|10836.8|10835.9|261
1709045400000|2024-02-27 14:50:00|10838.1|10837.5|10837.7|10836.8|10839.8|10839|10836.6|10836|264
1709045700000|2024-02-27 14:55:00|10837.8|10836.9|10841.6|10839.8|10841.6|10840.4|10836.4|10835.5|227
1709046000000|2024-02-27 15:00:00|10841.4|10839.7|10842.2|10841.3|10848.6|10846.3|10838.2|10837.3|694
1709046300000|2024-02-27 15:05:00|10842.1|10841.2|10840.7|10840.1|10843.4|10842.8|10836.1|10835.5|511
1709046600000|2024-02-27 15:10:00|10840.8|10840.2|10838.7|10838.1|10841.7|10841.1|10838.3|10837.7|268
1709046900000|2024-02-27 15:15:00|10838.6|10838|10840.8|10840.2|10841|10840.4|10838.2|10837.6|236
1709047200000|2024-02-27 15:20:00|10841|10840.4|10842.1|10841.2|10843.2|10842.3|10840.6|10839.8|300
1709047500000|2024-02-27 15:25:00|10842|10841.1|10839.5|10838.9|10842.8|10841.9|10839.5|10838.9|299
1709047800000|2024-02-27 15:30:00|10839.4|10838.8|10836.4|10835.5|10839.9|10839|10836.1|10835.2|341
1709048100000|2024-02-27 15:35:00|10836.2|10835.3|10833.8|10833.2|10838.4|10837.5|10833.4|10832.8|315
1709048400000|2024-02-27 15:40:00|10834.2|10833.6|10837.2|10836.3|10837.9|10837|10833.9|10833.3|289
1709048700000|2024-02-27 15:45:00|10837.1|10836.2|10846.3|10845.4|10847|10846.2|10836.7|10835.8|410
1709049000000|2024-02-27 15:50:00|10846.2|10845.3|10849.6|10849|10851.2|10850.3|10846.1|10845.3|389
1709049300000|2024-02-27 15:55:00|10849.8|10849.2|10847.5|10846.6|10851.6|10851|10847.4|10846.5|466
1709049600000|2024-02-27 16:00:00|10847.3|10846.7|10846.4|10845.8|10849|10848.4|10845.6|10844.7|470
1709049900000|2024-02-27 16:05:00|10846.5|10845.9|10846.8|10846.2|10849.9|10849.3|10845.9|10845.3|323
1709050200000|2024-02-27 16:10:00|10847.2|10846.6|10851.9|10851.3|10852.4|10851.8|10845.2|10844.6|286
1709050500000|2024-02-27 16:15:00|10852|10851.4|10851.6|10851|10853.1|10852.3|10850.9|10850.3|289
1709050800000|2024-02-27 16:20:00|10851.4|10850.8|10852.3|10851.7|10852.3|10851.7|10850.1|10849.5|327
1709051100000|2024-02-27 16:25:00|10852.2|10851.6|10852.7|10852.1|10855.1|10854.5|10851.7|10851.1|275
1709051400000|2024-02-27 16:30:00|10852.8|10852.2|10851.8|10851.2|10854.7|10854.1|10851.8|10851.2|342
1709051700000|2024-02-27 16:35:00|10851.9|10851.3|10852.3|10851.7|10853.2|10852.6|10848.7|10848.1|321
1709052000000|2024-02-27 16:40:00|10852.4|10851.8|10852.8|10852.2|10853.8|10852.9|10851.2|10850.6|253
1709052300000|2024-02-27 16:45:00|10852.7|10852.1|10857.5|10856.9|10858|10857.4|10852.7|10852.1|289
1709052600000|2024-02-27 16:50:00|10857.6|10857|10856.3|10855.7|10858.1|10857.5|10855.5|10854.9|206
1709052900000|2024-02-27 16:55:00|10856.4|10855.8|10856.6|10855.7|10856.6|10855.9|10855.1|10854.5|172
1709053200000|2024-02-27 17:00:00|10856.5|10855.6|10853.1|10852.5|10857|10856.2|10853|10852.4|191
1709053500000|2024-02-27 17:05:00|10853.2|10852.6|10853.1|10852.5|10854.2|10853.6|10852.9|10852.3|206
1709053800000|2024-02-27 17:10:00|10853.2|10852.6|10851.2|10850.6|10853.3|10852.7|10850.5|10849.9|180
1709054100000|2024-02-27 17:15:00|10851.3|10850.7|10851.3|10850.7|10851.9|10851.3|10849.2|10848.6|212
1709054400000|2024-02-27 17:20:00|10851.2|10850.6|10852.4|10851.8|10854.6|10853.9|10850.6|10850|240
1709054700000|2024-02-27 17:25:00|10852.7|10852.1|10852.8|10852.2|10854.1|10853.5|10851.5|10850.9|250
1709055000000|2024-02-27 17:30:00|10852.7|10852.1|10853.7|10853.1|10853.8|10853.2|10852|10851.4|176
1709055300000|2024-02-27 17:35:00|10853.8|10853.2|10852.1|10851.5|10856.3|10855.7|10851.8|10851.2|182
1709055600000|2024-02-27 17:40:00|10852|10851.4|10852.5|10851.9|10853.7|10853.1|10851.6|10851|270
1709055900000|2024-02-27 17:45:00|10852.4|10851.8|10854.3|10853.7|10854.7|10854.1|10852.4|10851.8|182
1709056200000|2024-02-27 17:50:00|10854.1|10853.5|10854.2|10853.6|10855.7|10855.1|10853.4|10852.8|167
1709056500000|2024-02-27 17:55:00|10854.1|10853.5|10851.1|10850.5|10854.2|10853.6|10850.7|10849.8|217
1709056800000|2024-02-27 18:00:00|10851|10850.4|10853|10852.4|10854.4|10853.7|10849.8|10849.2|319
1709057100000|2024-02-27 18:05:00|10853.1|10852.5|10854.9|10854.3|10855.4|10854.6|10853.1|10852.5|293
1709057400000|2024-02-27 18:10:00|10855|10854.4|10855.9|10855|10856|10855.2|10854.2|10853.6|279
1709057700000|2024-02-27 18:15:00|10856|10855.1|10856|10855.4|10856.8|10856.2|10854.2|10853.6|142
1709058000000|2024-02-27 18:20:00|10856.1|10855.5|10855.3|10854.7|10857.1|10856.5|10854.6|10853.7|253
1709058300000|2024-02-27 18:25:00|10855.4|10854.8|10852.7|10852.1|10855.9|10855.2|10852.7|10852.1|246
1709058600000|2024-02-27 18:30:00|10852.6|10852|10852.4|10851.8|10853.1|10852.5|10850.9|10850.3|203
1709058900000|2024-02-27 18:35:00|10852.6|10852|10852.7|10852.1|10853.8|10853|10852.4|10851.8|124
1709059200000|2024-02-27 18:40:00|10852.8|10852.2|10852.2|10851.6|10853.3|10852.7|10851.9|10851.1|203
1709059500000|2024-02-27 18:45:00|10852.3|10851.7|10851.6|10851|10852.3|10851.7|10849.6|10849|207
1709059800000|2024-02-27 18:50:00|10851.7|10851.1|10851.3|10850.7|10852.3|10851.7|10850.6|10850|158
1709060100000|2024-02-27 18:55:00|10851.2|10850.6|10849.8|10849.2|10851.3|10850.7|10849.3|10848.7|227
1709060400000|2024-02-27 19:00:00|10849.9|10849.3|10848.8|10848.2|10849.9|10849.3|10848.1|10847.4|224
1709060700000|2024-02-27 19:05:00|10848.7|10848.1|10848.7|10848.1|10849.3|10848.7|10848.3|10847.6|162
1709061000000|2024-02-27 19:10:00|10848.5|10847.9|10847.4|10846.8|10848.7|10848.1|10847.4|10846.8|166
1709061300000|2024-02-27 19:15:00|10847.3|10846.7|10847.2|10846.6|10849|10848.1|10847|10846.3|128
1709061600000|2024-02-27 19:20:00|10846.9|10846|10844.8|10844.2|10846.9|10846|10843.3|10842.7|164
1709061900000|2024-02-27 19:25:00|10844.7|10844.1|10845.9|10845.3|10846.4|10845.8|10844.1|10843.5|140
1709062200000|2024-02-27 19:30:00|10846|10845.4|10845.9|10845.3|10846.5|10845.9|10844|10843.4|152
1709062500000|2024-02-27 19:35:00|10845.8|10845.2|10845.4|10844.8|10846|10845.3|10845.2|10844.3|96
1709062800000|2024-02-27 19:40:00|10845.3|10844.7|10843.4|10842.8|10845.6|10845|10842.7|10842.1|138
1709063100000|2024-02-27 19:45:00|10843.1|10842.5|10842|10841.4|10843.1|10842.5|10841.1|10840.4|133
1709063400000|2024-02-27 19:50:00|10841.8|10841.2|10843.1|10842.5|10843.7|10843.1|10841.4|10840.8|148
1709063700000|2024-02-27 19:55:00|10843.4|10842.8|10844.6|10844|10845.2|10844.4|10843|10842.4|191
1709064000000|2024-02-27 20:00:00|10844.5|10843.9|10843.7|10843.1|10844.9|10844|10843.4|10842.8|162
1709064300000|2024-02-27 20:05:00|10843.8|10843.2|10843.4|10842.8|10844|10843.2|10842.8|10842.1|181
1709064600000|2024-02-27 20:10:00|10843.5|10842.9|10842.9|10842.3|10844.3|10843.7|10842.3|10841.7|108
1709064900000|2024-02-27 20:15:00|10842.8|10842.2|10843.8|10843.2|10844.6|10844|10842.4|10841.8|183
1709065200000|2024-02-27 20:20:00|10843.7|10843.1|10846.5|10845.6|10846.5|10845.8|10843.4|10842.8|141
1709065500000|2024-02-27 20:25:00|10846.6|10845.7|10846.2|10845.3|10846.6|10845.7|10845.8|10844.9|113
1709065800000|2024-02-27 20:30:00|10846.1|10845.2|10845.7|10845.1|10847|10846.3|10845.4|10844.8|147
1709066100000|2024-02-27 20:35:00|10845.6|10845|10846.8|10845.9|10847|10846.1|10845.1|10844.5|110
1709066400000|2024-02-27 20:40:00|10846.9|10846|10847.7|10847.1|10847.9|10847.3|10846.8|10845.9|68
1709066700000|2024-02-27 20:45:00|10847.6|10847|10846.7|10846.1|10848|10847.4|10845.8|10845.2|149
1709067000000|2024-02-27 20:50:00|10846.8|10846.2|10846.7|10846.1|10847.5|10846.9|10846.3|10845.7|125
1709067300000|2024-02-27 20:55:00|10846.5|10845.9|10844.6|10844|10846.6|10846|10844.5|10843.9|173
1709067600000|2024-02-27 21:00:00|10844.5|10843.9|10845.2|10844.6|10845.2|10844.6|10844.4|10843.8|63
1709067900000|2024-02-27 21:05:00|10844.9|10844.3|10846.4|10845.5|10846.5|10845.7|10844.9|10844.3|45
1709068200000|2024-02-27 21:10:00|10846.3|10845.4|10846.1|10845.5|10846.6|10845.7|10846|10845.3|38
1709068500000|2024-02-27 21:15:00|10846.2|10845.6|10845.9|10845.3|10846.4|10845.8|10845.8|10845.2|38
1709068800000|2024-02-27 21:20:00|10846.1|10845.2|10846.5|10845.6|10846.6|10845.9|10845.8|10845.1|29
1709069100000|2024-02-27 21:25:00|10846.4|10845.5|10845.1|10844.5|10846.6|10845.7|10845|10844.4|27
1709069400000|2024-02-27 21:30:00|10845.2|10844.3|10844.9|10844|10845.6|10844.8|10844.6|10844|30
1709069700000|2024-02-27 21:35:00|10844.8|10843.9|10844.9|10844.3|10845.2|10844.6|10844|10843.1|53
1709070000000|2024-02-27 21:40:00|10845|10844.4|10845.2|10844.6|10845.6|10844.8|10845|10844.3|31
1709070300000|2024-02-27 21:45:00|10845.4|10844.3|10845.1|10844.2|10845.6|10844.7|10845|10844.1|81
1709070600000|2024-02-27 21:50:00|10845|10844.1|10845.3|10844.4|10845.6|10844.7|10844.9|10844|154
1709070900000|2024-02-27 21:55:00|10845.6|10844.1|10845.7|10842.7|10846.4|10844.4|10845.5|10842.5|210
1709071200000|2024-02-27 22:00:00|10847.3|10841.8|10848.4|10841.8|10848.6|10842|10846.8|10840.7|36
1709071500000|2024-02-27 22:05:00|10848|10841.4|10849.5|10842.9|10849.7|10843.1|10847.8|10841.2|10
1709071800000|2024-02-27 22:10:00|10849.6|10843|10849.5|10842.9|10849.7|10843.1|10849.2|10842.6|5
1709072100000|2024-02-27 22:15:00|10849.6|10843|10849.6|10843|10850|10843.4|10849.6|10843|12
1709072400000|2024-02-27 22:20:00|10849.5|10842.9|10849.4|10843|10849.9|10843.3|10848.4|10842.8|21
1709072700000|2024-02-27 22:25:00|10849.3|10842.9|10849|10843.4|10849.3|10844|10848.8|10842.9|16
1709073000000|2024-02-27 22:30:00|10849.2|10843.5|10848|10842|10849.3|10843.5|10847.1|10840.5|121
1709073300000|2024-02-27 22:35:00|10847.5|10841.9|10847.6|10843.4|10847.7|10843.4|10846.9|10841.1|26
1709073600000|2024-02-27 22:40:00|10847.5|10843.2|10846.8|10841.8|10847.6|10843.5|10846.3|10839.7|30
1709073900000|2024-02-27 22:45:00|10847|10842|10847.3|10842.4|10847.3|10842.4|10846.8|10842|57
1709074200000|2024-02-27 22:50:00|10847.4|10842.6|10847|10840.4|10847.5|10842.6|10846|10839.4|39
1709074500000|2024-02-27 22:55:00|10846.9|10840.3|10847.3|10841|10848.9|10842.3|10846.7|10840.1|94
1709074800000|2024-02-27 23:00:00|10847.8|10841.2|10845.9|10844.1|10848.1|10844.1|10845.3|10840.9|111
1709075100000|2024-02-27 23:05:00|10845.6|10844.4|10845.2|10844.3|10845.9|10844.7|10844.8|10843.7|48
1709075400000|2024-02-27 23:10:00|10845.3|10844.4|10845.8|10844.7|10845.8|10844.7|10844.7|10843.6|52
1709075700000|2024-02-27 23:15:00|10845.7|10844.9|10845.5|10844.6|10845.9|10844.9|10844.6|10843.7|67
1709076000000|2024-02-27 23:20:00|10845.4|10844.5|10844.4|10843.5|10845.5|10844.6|10844.4|10843.5|74
1709076300000|2024-02-27 23:25:00|10844.5|10843.6|10844.6|10843.7|10845|10844.1|10844.4|10843.5|40
1709076600000|2024-02-27 23:30:00|10845|10844.1|10843.5|10842.6|10845.1|10844.2|10843.5|10842.6|34
1709076900000|2024-02-27 23:35:00|10843.4|10842.5|10844.1|10843.2|10844.2|10843.3|10843.3|10842.4|51
1709077200000|2024-02-27 23:40:00|10844|10843.1|10843.7|10842.8|10844.1|10843.2|10843.6|10842.6|84
1709077500000|2024-02-27 23:45:00|10843.6|10842.7|10843|10842.1|10843.7|10842.8|10842.5|10841.6|63
1709077800000|2024-02-27 23:50:00|10843.1|10842.2|10843.1|10842.2|10843.1|10842.2|10842.8|10841.9|27
1709078100000|2024-02-27 23:55:00|10843|10842.1|10841.6|10840.7|10843|10842.1|10841.6|10840.7|51
1709078400000|2024-02-28 00:00:00|10841.7|10840.8|10841.7|10840.8|10842.2|10841.6|10841.3|10840.7|63
1709078700000|2024-02-28 00:05:00|10841.6|10840.7|10842.3|10841.7|10842.3|10841.7|10840.9|10840.3|52
1709079000000|2024-02-28 00:10:00|10842.4|10841.8|10842.5|10841.6|10842.8|10841.9|10842.3|10841.4|20
1709079300000|2024-02-28 00:15:00|10842.4|10841.5|10843.5|10842.6|10844.3|10843.7|10842.1|10841.2|44
1709079600000|2024-02-28 00:20:00|10843.3|10842.7|10844.4|10843.8|10844.9|10844.3|10843|10842.4|36
1709079900000|2024-02-28 00:25:00|10844.5|10843.9|10843|10842.1|10844.6|10843.9|10843|10842.1|39
1709080200000|2024-02-28 00:30:00|10843.1|10842.2|10844|10843.1|10844.1|10843.2|10841.6|10840.7|173
1709080500000|2024-02-28 00:35:00|10843.8|10842.9|10844.4|10843.8|10844.4|10843.8|10843.2|10842.3|58
1709080800000|2024-02-28 00:40:00|10844.5|10843.9|10845.4|10844.8|10845.8|10845.2|10844.4|10843.8|50
1709081100000|2024-02-28 00:45:00|10845.3|10844.7|10845.4|10844.5|10845.9|10845.2|10844.6|10844|76
1709081400000|2024-02-28 00:50:00|10845.3|10844.4|10844.7|10844.1|10845.8|10844.9|10843.3|10842.7|146
1709081700000|2024-02-28 00:55:00|10844.6|10844|10845.2|10844.3|10846.2|10845.3|10844.1|10843.2|111
1709082000000|2024-02-28 01:00:00|10845.3|10844.4|10843|10842.1|10845.3|10844.4|10841.5|10840.6|378
1709082300000|2024-02-28 01:05:00|10843.1|10842.2|10841.8|10841.2|10843.2|10842.4|10841.1|10840.2|185
1709082600000|2024-02-28 01:10:00|10841.7|10841.1|10840.9|10840|10841.7|10841.1|10840.3|10839.6|91
1709082900000|2024-02-28 01:15:00|10841|10840.1|10842.7|10842.1|10843.2|10842.6|10840.9|10840|114
1709083200000|2024-02-28 01:20:00|10842.4|10841.8|10843.3|10842.7|10844|10843.4|10842.2|10841.6|83
1709083500000|2024-02-28 01:25:00|10843.4|10842.8|10841|10840.4|10843.5|10842.8|10841|10840.4|40
1709083800000|2024-02-28 01:30:00|10841.2|10840.3|10840.6|10839.7|10842.1|10841.2|10840.6|10839.7|102
1709084100000|2024-02-28 01:35:00|10840.5|10839.6|10839.3|10838.7|10841|10840.1|10838.4|10837.5|82
1709084400000|2024-02-28 01:40:00|10839.2|10838.6|10841.9|10841|10842.1|10841.2|10839.2|10838.5|78
1709084700000|2024-02-28 01:45:00|10841.7|10840.8|10841.1|10840.2|10842.1|10841.2|10840.7|10839.8|90
1709085000000|2024-02-28 01:50:00|10841.4|10840.5|10840|10839.1|10841.8|10841.2|10839.9|10839|106
1709085300000|2024-02-28 01:55:00|10840.3|10839.4|10839.8|10839.2|10840.6|10839.8|10839.7|10839|103
1709085600000|2024-02-28 02:00:00|10840.1|10839.1|10838.7|10838.1|10840.4|10839.8|10838.3|10837.7|99
1709085900000|2024-02-28 02:05:00|10838.6|10838|10838.4|10837.5|10838.6|10838|10837.5|10836.9|80
1709086200000|2024-02-28 02:10:00|10838.2|10837.6|10839.2|10838.6|10839.6|10838.8|10837.6|10837|55
1709086500000|2024-02-28 02:15:00|10839.3|10838.7|10838.8|10838.2|10840.1|10839.3|10838.5|10837.6|76
1709086800000|2024-02-28 02:20:00|10838.7|10837.8|10839.9|10839|10840.7|10839.9|10837.9|10837.3|91
1709087100000|2024-02-28 02:25:00|10839.8|10838.9|10840.1|10839.2|10840.6|10839.7|10839.4|10838.5|86
1709087400000|2024-02-28 02:30:00|10840|10839.1|10840.4|10839.5|10840.5|10839.7|10839.3|10838.7|91
1709087700000|2024-02-28 02:35:00|10840.5|10839.6|10839.3|10838.7|10840.6|10839.7|10839.3|10838.7|52
1709088000000|2024-02-28 02:40:00|10839.2|10838.6|10837.9|10837|10839.4|10838.7|10837.9|10837|52
1709088300000|2024-02-28 02:45:00|10837.8|10837.2|10838.3|10837.7|10838.8|10838.2|10837.6|10837|54
1709088600000|2024-02-28 02:50:00|10838.2|10837.6|10838|10837.4|10838.5|10837.8|10837.6|10836.8|94
1709088900000|2024-02-28 02:55:00|10837.9|10837.3|10837.9|10837.3|10838.7|10838.1|10837.7|10837.1|82
1709089200000|2024-02-28 03:00:00|10837.8|10837.2|10838.1|10837.5|10838.4|10837.8|10837.8|10837.2|66
1709089500000|2024-02-28 03:05:00|10838|10837.4|10836.7|10836.1|10838|10837.4|10836.7|10836.1|46
1709089800000|2024-02-28 03:10:00|10836.8|10836.2|10836.3|10835.7|10836.8|10836.2|10836.2|10835.4|62
1709090100000|2024-02-28 03:15:00|10836.2|10835.6|10834.3|10833.4|10836.2|10835.6|10833.8|10832.9|113
1709090400000|2024-02-28 03:20:00|10834.5|10833.6|10834.4|10833.8|10835.3|10834.7|10834.4|10833.6|87
1709090700000|2024-02-28 03:25:00|10834.5|10833.9|10833.4|10832.8|10834.6|10834|10833.2|10832.6|111
1709091000000|2024-02-28 03:30:00|10833.5|10832.9|10834|10833.4|10835|10834.4|10833.5|10832.9|86
1709091300000|2024-02-28 03:35:00|10834.2|10833.6|10834.2|10833.6|10834.5|10833.9|10833.4|10832.8|80
1709091600000|2024-02-28 03:40:00|10834.3|10833.7|10833.6|10833|10834.5|10833.8|10833.6|10833|43
1709091900000|2024-02-28 03:45:00|10833.7|10833.1|10833.6|10833|10834|10833.3|10833.4|10832.7|82
1709092200000|2024-02-28 03:50:00|10833.5|10832.9|10833.7|10832.8|10834|10833.3|10833.3|10832.7|50
1709092500000|2024-02-28 03:55:00|10833.8|10832.9|10834.7|10834.1|10835.7|10834.8|10833.4|10832.8|89
1709092800000|2024-02-28 04:00:00|10834.9|10834.3|10834.4|10833.5|10836|10835.4|10834|10833.3|81
1709093100000|2024-02-28 04:05:00|10834.3|10833.4|10834.1|10833.2|10834.5|10833.7|10833.2|10832.6|77
1709093400000|2024-02-28 04:10:00|10834|10833.1|10833.4|10832.8|10834.1|10833.3|10833.3|10832.7|61
1709093700000|2024-02-28 04:15:00|10833.3|10832.7|10833.3|10832.4|10833.7|10833|10832.9|10832.2|60
1709094000000|2024-02-28 04:20:00|10833.4|10832.8|10834|10833.4|10834.6|10833.9|10833.3|10832.6|54
1709094300000|2024-02-28 04:25:00|10834.1|10833.1|10834.5|10833.6|10834.8|10834.1|10834|10833.1|79
1709094600000|2024-02-28 04:30:00|10834.3|10833.7|10833.8|10833.2|10835.1|10834.3|10833.8|10833.2|39
1709094900000|2024-02-28 04:35:00|10833.7|10833.1|10833.8|10833.2|10834|10833.4|10833.2|10832.6|29
1709095200000|2024-02-28 04:40:00|10833.9|10833.3|10833.4|10832.8|10834.3|10833.7|10833.3|10832.7|52
1709095500000|2024-02-28 04:45:00|10833.3|10832.7|10833.5|10832.6|10833.8|10832.9|10833.2|10832.3|59
1709095800000|2024-02-28 04:50:00|10833.6|10832.7|10832.7|10831.8|10833.8|10832.9|10832.6|10831.7|43
1709096100000|2024-02-28 04:55:00|10832.8|10831.9|10832.6|10832|10833.2|10832.6|10832.3|10831.5|78
1709096400000|2024-02-28 05:00:00|10832.5|10831.9|10833|10832.1|10833.1|10832.2|10832.4|10831.5|91
1709096700000|2024-02-28 05:05:00|10833.1|10832.2|10832.5|10831.6|10833.4|10832.8|10832.3|10831.6|50
1709097000000|2024-02-28 05:10:00|10832.4|10831.5|10832.9|10832|10833.8|10832.9|10832.2|10831.3|70
1709097300000|2024-02-28 05:15:00|10832.8|10831.9|10833.1|10832.2|10833.1|10832.2|10832.4|10831.6|42
1709097600000|2024-02-28 05:20:00|10833.2|10832.3|10830.9|10830|10833.5|10832.6|10830.3|10829.5|80
1709097900000|2024-02-28 05:25:00|10830.8|10829.9|10830.9|10830.3|10831.1|10830.3|10830.3|10829.5|46
1709098200000|2024-02-28 05:30:00|10830.8|10830.2|10827.9|10827.3|10830.8|10830.2|10827.5|10826.8|90
1709098500000|2024-02-28 05:35:00|10827.8|10827|10827.9|10827|10828.1|10827.2|10826.4|10825.6|67
1709098800000|2024-02-28 05:40:00|10827.8|10826.9|10826.7|10826.1|10828.2|10827.6|10826.5|10825.7|94
1709099100000|2024-02-28 05:45:00|10826.6|10826|10827.2|10826.3|10827.5|10826.6|10825.9|10825.1|127
1709099400000|2024-02-28 05:50:00|10827.1|10826.2|10826.8|10825.9|10827.6|10826.7|10826.5|10825.6|53
1709099700000|2024-02-28 05:55:00|10826.9|10826|10827.2|10826.3|10827.4|10826.5|10826.1|10825.2|113
1709100000000|2024-02-28 06:00:00|10827.1|10826.2|10829.1|10828.2|10829.2|10828.3|10827.1|10826.2|73
1709100300000|2024-02-28 06:05:00|10829.2|10828.3|10828.4|10827.8|10829.9|10829.1|10828.4|10827.6|70
1709100600000|2024-02-28 06:10:00|10828.5|10827.6|10828.9|10828|10829.1|10828.3|10827.3|10826.4|80
1709100900000|2024-02-28 06:15:00|10828.5|10827.6|10828.2|10827.6|10829.5|10828.9|10827.9|10827.1|80
1709101200000|2024-02-28 06:20:00|10828.1|10827.5|10826.6|10825.7|10828.2|10827.6|10826.5|10825.6|82
1709101500000|2024-02-28 06:25:00|10826.8|10826.2|10827.4|10826.8|10827.9|10827.1|10826.4|10825.5|57
1709101800000|2024-02-28 06:30:00|10827.5|10826.9|10827.5|10826.6|10827.6|10827|10826.5|10825.6|87
1709102100000|2024-02-28 06:35:00|10827.4|10826.5|10825.6|10825|10827.6|10826.7|10825.6|10825|80
1709102400000|2024-02-28 06:40:00|10825.8|10825.2|10826.5|10825.9|10826.8|10826.2|10825.8|10825.1|78
1709102700000|2024-02-28 06:45:00|10826.8|10826.2|10824.9|10824.3|10827.2|10826.3|10823.8|10823.2|125
1709103000000|2024-02-28 06:50:00|10825|10824.4|10823.5|10822.9|10825.7|10825.1|10822.9|10822.3|102
1709103300000|2024-02-28 06:55:00|10823.6|10823|10822.9|10822|10823.8|10823|10822.4|10821.6|130
1709103600000|2024-02-28 07:00:00|10822.6|10821.7|10824.4|10823.8|10825.2|10824.4|10821.9|10821|254
1709103900000|2024-02-28 07:05:00|10824.3|10823.7|10824.9|10824|10825.2|10824.6|10823|10822.4|177
1709104200000|2024-02-28 07:10:00|10824.8|10823.9|10823.6|10823|10824.9|10824.1|10823.4|10822.6|179
1709104500000|2024-02-28 07:15:00|10823.7|10823.1|10823.5|10822.9|10825.2|10824.3|10822.9|10822.1|223
1709104800000|2024-02-28 07:20:00|10823.6|10823|10821|10820.4|10823.7|10823.1|10820.9|10820.3|216
1709105100000|2024-02-28 07:25:00|10820.9|10820.3|10819.2|10818.6|10821.3|10820.7|10819.1|10818.5|173
1709105400000|2024-02-28 07:30:00|10819.1|10818.5|10819.2|10818.3|10820.4|10819.6|10817.1|10816.4|324
1709105700000|2024-02-28 07:35:00|10819.3|10818.4|10817.1|10816.5|10820|10819.1|10816.9|10816|299
1709106000000|2024-02-28 07:40:00|10817.2|10816.6|10817.8|10816.9|10818.1|10817.5|10817|10816.4|169
1709106300000|2024-02-28 07:45:00|10818.1|10817.2|10821|10820.1|10821|10820.1|10818.1|10817.2|200
1709106600000|2024-02-28 07:50:00|10820.9|10820|10822.6|10822|10822.7|10822|10820.9|10820|160
1709106900000|2024-02-28 07:55:00|10822.7|10822.1|10823.6|10823|10824.4|10823.8|10822.2|10821.4|286
1709107200000|2024-02-28 08:00:00|10823.8|10822.9|10823.3|10822.7|10824.4|10823.8|10822.4|10821.7|304
1709107500000|2024-02-28 08:05:00|10823.1|10822.5|10821.1|10820.2|10823.1|10822.5|10818.3|10817.6|302
1709107800000|2024-02-28 08:10:00|10821.2|10820.3|10819.2|10818.3|10822.1|10821.5|10818.9|10818.2|208
1709108100000|2024-02-28 08:15:00|10819|10818.1|10817.7|10816.8|10819.4|10818.5|10816.9|10816|209
1709108400000|2024-02-28 08:20:00|10817.6|10816.7|10815.8|10815.2|10817.6|10816.7|10815.6|10814.8|234
1709108700000|2024-02-28 08:25:00|10815.7|10815.1|10815.5|10814.9|10817.8|10816.9|10814.6|10814|231
1709109000000|2024-02-28 08:30:00|10815.6|10815|10818.2|10817.6|10818.5|10817.8|10815.2|10814.6|235
1709109300000|2024-02-28 08:35:00|10818.4|10817.5|10818.1|10817.5|10819.4|10818.5|10817.6|10817|197
1709109600000|2024-02-28 08:40:00|10817.9|10817.3|10815.7|10814.8|10818.2|10817.6|10814.6|10813.7|237
1709109900000|2024-02-28 08:45:00|10815.6|10814.7|10812.6|10811.7|10815.6|10814.7|10809.8|10809|347
1709110200000|2024-02-28 08:50:00|10812.5|10811.6|10809|10808.1|10813|10812.4|10808.9|10808|273
1709110500000|2024-02-28 08:55:00|10808.9|10808|10809.5|10808.6|10809.9|10809.3|10808.8|10808|167
1709110800000|2024-02-28 09:00:00|10809.6|10808.7|10811.8|10810.9|10813.2|10812.3|10809.4|10808.5|350
1709111100000|2024-02-28 09:05:00|10811.7|10810.8|10809.9|10809.3|10812.3|10811.4|10808.5|10807.8|249
1709111400000|2024-02-28 09:10:00|10810|10809.4|10807.8|10806.9|10810.4|10809.8|10805.5|10804.6|240
1709111700000|2024-02-28 09:15:00|10807.6|10806.7|10801|10800.1|10807.9|10807|10801|10800.1|258
1709112000000|2024-02-28 09:20:00|10800.9|10800|10802.7|10801.8|10803.4|10802.6|10798.4|10797.5|434
1709112300000|2024-02-28 09:25:00|10802.8|10801.9|10804.4|10803.5|10804.4|10803.5|10801.8|10800.9|329
1709112600000|2024-02-28 09:30:00|10804.3|10803.4|10801.4|10800.5|10804.4|10803.5|10800.7|10800.1|306
1709112900000|2024-02-28 09:35:00|10801.3|10800.4|10800|10799.1|10801.6|10800.7|10797|10796.4|356
1709113200000|2024-02-28 09:40:00|10799.9|10799|10800.8|10800.2|10801.8|10801.2|10799.5|10798.8|336
1709113500000|2024-02-28 09:45:00|10801|10800.1|10800|10799.1|10802.4|10801.5|10799.3|10798.6|355
1709113800000|2024-02-28 09:50:00|10799.9|10799|10800.1|10799.5|10800.7|10800.1|10798.7|10798.1|289
1709114100000|2024-02-28 09:55:00|10800|10799.4|10800.3|10799.7|10802.2|10801.6|10799.8|10799.2|217
1709114400000|2024-02-28 10:00:00|10800.2|10799.6|10807.9|10807|10808.1|10807.2|10799.7|10799.1|415
1709114700000|2024-02-28 10:05:00|10808|10807.1|10809.1|10808.5|10809.9|10809.3|10807.3|10806.4|217
1709115000000|2024-02-28 10:10:00|10808.9|10808.3|10807.5|10806.9|10808.9|10808.3|10807.2|10806.6|223
1709115300000|2024-02-28 10:15:00|10807.4|10806.8|10808.3|10807.7|10808.9|10808.3|10807.2|10806.6|221
1709115600000|2024-02-28 10:20:00|10808.4|10807.8|10813.2|10812.3|10813.5|10812.6|10808.4|10807.8|266
1709115900000|2024-02-28 10:25:00|10813.1|10812.2|10815.4|10814.5|10816.3|10815.7|10812.8|10811.9|364
1709116200000|2024-02-28 10:30:00|10815.5|10814.9|10816.1|10815.5|10817.8|10817.2|10815.2|10814.4|284
1709116500000|2024-02-28 10:35:00|10816.2|10815.6|10816.5|10815.9|10817.2|10816.5|10815.2|10814.4|268
1709116800000|2024-02-28 10:40:00|10816.7|10816.1|10816|10815.1|10818.1|10817.3|10815|10814.1|255
1709117100000|2024-02-28 10:45:00|10816.2|10815.3|10815.6|10815|10817.9|10817.2|10815.5|10814.9|217
1709117400000|2024-02-28 10:50:00|10815.5|10814.9|10815.4|10814.8|10816|10815.3|10814.4|10813.8|203
1709117700000|2024-02-28 10:55:00|10815.6|10815|10816|10815.1|10817|10816.2|10814.3|10813.7|221
1709118000000|2024-02-28 11:00:00|10815.9|10815|10816.1|10815.5|10816.9|10816.3|10814.4|10813.8|198
1709118300000|2024-02-28 11:05:00|10816|10815.4|10813.5|10812.6|10816.4|10815.8|10813|10812.2|155
1709118600000|2024-02-28 11:10:00|10813.3|10812.4|10814.2|10813.6|10814.4|10813.8|10811.5|10810.9|125
1709118900000|2024-02-28 11:15:00|10814.3|10813.7|10816.5|10815.9|10816.6|10815.9|10812.7|10811.9|232
1709119200000|2024-02-28 11:20:00|10816.4|10815.8|10814.5|10813.9|10816.8|10816.2|10814.5|10813.9|179
1709119500000|2024-02-28 11:25:00|10814.4|10813.8|10817.1|10816.2|10817.2|10816.3|10813.9|10813.3|251
1709119800000|2024-02-28 11:30:00|10817|10816.1|10816.1|10815.5|10817.4|10816.7|10815.1|10814.2|239
1709120100000|2024-02-28 11:35:00|10815.9|10815.3|10816.7|10816.1|10818.4|10817.8|10815.5|10814.7|143
1709120400000|2024-02-28 11:40:00|10816.9|10816.3|10815.7|10815.1|10817.8|10817|10815.3|10814.7|192
1709120700000|2024-02-28 11:45:00|10815.6|10815|10817|10816.4|10817.4|10816.8|10815.3|10814.5|184
1709121000000|2024-02-28 11:50:00|10816.9|10816.3|10816.2|10815.6|10817.8|10817.2|10815.4|10814.8|199
1709121300000|2024-02-28 11:55:00|10816.3|10815.7|10815.8|10815.2|10817.8|10817.2|10815.3|10814.7|139
1709121600000|2024-02-28 12:00:00|10815.9|10815.3|10817.4|10816.8|10818.5|10817.9|10815.9|10815.3|186
1709121900000|2024-02-28 12:05:00|10817.3|10816.7|10819.4|10818.8|10820|10819.4|10817.2|10816.6|221
1709122200000|2024-02-28 12:10:00|10819.5|10818.9|10819.3|10818.7|10821.2|10820.6|10818.4|10817.8|169
1709122500000|2024-02-28 12:15:00|10819.4|10818.8|10817.3|10816.4|10819.4|10818.8|10816.3|10815.4|188
1709122800000|2024-02-28 12:20:00|10817.4|10816.5|10814.1|10813.2|10817.9|10817|10814.1|10813.2|199
1709123100000|2024-02-28 12:25:00|10814.2|10813.3|10814.2|10813.6|10816.3|10815.7|10814.1|10813.3|171
1709123400000|2024-02-28 12:30:00|10814.5|10813.9|10811.8|10811.2|10815.4|10814.8|10811|10810.4|161
1709123700000|2024-02-28 12:35:00|10812.2|10811.6|10812.4|10811.8|10812.5|10811.9|10811.8|10811.2|90
1709124000000|2024-02-28 12:40:00|10812.3|10811.7|10813.2|10812.6|10813.2|10812.6|10810.5|10809.9|149
1709124300000|2024-02-28 12:45:00|10813.4|10812.8|10813.6|10813|10815.4|10814.8|10812|10811.4|206
1709124600000|2024-02-28 12:50:00|10813.8|10813.2|10811.3|10810.7|10814.3|10813.7|10811.2|10810.6|159
1709124900000|2024-02-28 12:55:00|10811.4|10810.8|10809.1|10808.5|10811.4|10810.8|10807.6|10807|270
1709125200000|2024-02-28 13:00:00|10809.2|10808.3|10808.9|10808.3|10810.4|10809.8|10807.7|10807.1|266
1709125500000|2024-02-28 13:05:00|10809|10808.4|10808.4|10807.8|10810.9|10810.1|10807.9|10807.3|235
1709125800000|2024-02-28 13:10:00|10808.3|10807.7|10814.2|10813.3|10814.2|10813.3|10807.1|10806.5|299
1709126100000|2024-02-28 13:15:00|10814.3|10813.4|10813.3|10812.7|10814.7|10814.1|10813|10812.4|295
1709126400000|2024-02-28 13:20:00|10813.1|10812.5|10813.4|10812.8|10815.7|10814.8|10812.4|10811.8|286
1709126700000|2024-02-28 13:25:00|10813.5|10812.9|10815.7|10812.4|10815.7|10814.1|10812.1|10811.2|295
1709127000000|2024-02-28 13:30:00|10815.8|10812.1|10818.6|10818|10821.4|10820.8|10809.4|10808.3|798
1709127300000|2024-02-28 13:35:00|10818.3|10817.7|10818.4|10817.8|10822|10821.4|10816.9|10816.3|584
1709127600000|2024-02-28 13:40:00|10818.2|10817.6|10821.1|10820.5|10821.1|10820.5|10814.8|10814.2|420
1709127900000|2024-02-28 13:45:00|10821|10820.4|10827.1|10826.2|10828.6|10827.7|10818.9|10818.3|535
1709128200000|2024-02-28 13:50:00|10826.8|10825.9|10826.1|10825.5|10830.6|10829.9|10824.8|10823.9|550
1709128500000|2024-02-28 13:55:00|10826|10825.4|10828.1|10827.5|10831.2|10830.6|10822.5|10821.9|663
1709128800000|2024-02-28 14:00:00|10828.2|10827.6|10830.9|10830.3|10831.9|10831.1|10824.9|10824|608
1709129100000|2024-02-28 14:05:00|10831.1|10830.5|10827.6|10827|10833.3|10832.4|10826.6|10826|405
1709129400000|2024-02-28 14:10:00|10827.4|10826.8|10822.4|10821.8|10827.6|10827|10822.2|10821.6|452
1709129700000|2024-02-28 14:15:00|10822.7|10822.1|10825.1|10824.5|10825.2|10824.6|10821.7|10821.1|380
1709130000000|2024-02-28 14:20:00|10825|10824.4|10830.4|10829.8|10830.5|10829.9|10824.5|10823.9|335
1709130300000|2024-02-28 14:25:00|10830.5|10829.9|10829.7|10829.1|10832.1|10831.5|10828.7|10827.8|325
1709130600000|2024-02-28 14:30:00|10829.8|10829.2|10826.3|10825.4|10830.1|10829.5|10824.3|10823.4|565
1709130900000|2024-02-28 14:35:00|10826.4|10825.5|10824.3|10823.7|10826.8|10825.9|10823.1|10822.2|452
1709131200000|2024-02-28 14:40:00|10824.2|10823.6|10827.8|10827.2|10829.4|10828.8|10824.2|10823.6|348
1709131500000|2024-02-28 14:45:00|10827.9|10827.3|10831.3|10830.7|10831.9|10831.3|10827.7|10827.1|299
1709131800000|2024-02-28 14:50:00|10831.4|10830.8|10831.8|10831.2|10834.2|10833.5|10830.2|10829.6|297
1709132100000|2024-02-28 14:55:00|10831.7|10831.1|10830.3|10829.7|10831.8|10831.2|10828.6|10828|362
1709132400000|2024-02-28 15:00:00|10830.4|10829.8|10827.5|10826.9|10832.1|10831.5|10826.9|10826.1|414
1709132700000|2024-02-28 15:05:00|10827.8|10827.2|10828.9|10828.3|10829.7|10829.1|10826.6|10825.7|336
1709133000000|2024-02-28 15:10:00|10828.8|10828.2|10832.5|10831.9|10833.7|10833|10827.2|10826.4|292
1709133300000|2024-02-28 15:15:00|10832.7|10832.1|10833.4|10832.8|10835|10834.4|10832.5|10831.9|255
1709133600000|2024-02-28 15:20:00|10833.2|10832.6|10837.2|10836.3|10837.9|10837.1|10832.7|10832.1|336
1709133900000|2024-02-28 15:25:00|10837.3|10836.4|10837|10836.1|10838.4|10837.5|10835.8|10835.2|328
1709134200000|2024-02-28 15:30:00|10836.9|10836|10833.7|10833.1|10837.2|10836.3|10833|10832.4|304
1709134500000|2024-02-28 15:35:00|10833.6|10833|10831.6|10831|10835.4|10834.8|10831.4|10830.8|269
1709134800000|2024-02-28 15:40:00|10831.8|10831.2|10829.9|10829.3|10833|10832.4|10829.1|10828.5|204
1709135100000|2024-02-28 15:45:00|10830.2|10829.6|10830.7|10830.1|10831|10830.4|10828.4|10827.5|228
1709135400000|2024-02-28 15:50:00|10830.6|10830|10833|10832.4|10834.1|10833.5|10830.4|10829.8|288
1709135700000|2024-02-28 15:55:00|10833.3|10832.7|10834.6|10834|10835|10834.4|10833|10832.4|275
1709136000000|2024-02-28 16:00:00|10834.7|10834.1|10835.8|10834.9|10836|10835.4|10833.7|10833.1|369
1709136300000|2024-02-28 16:05:00|10836|10835.1|10833.6|10833|10837|10836.4|10833.3|10832.6|275
1709136600000|2024-02-28 16:10:00|10833.5|10832.9|10833.5|10832.9|10834.7|10834.1|10831.6|10830.8|232
1709136900000|2024-02-28 16:15:00|10833.6|10833|10835.5|10834.9|10836.2|10835.6|10833.3|10832.7|348
1709137200000|2024-02-28 16:20:00|10835.3|10834.7|10834.5|10833.9|10836.3|10835.7|10833.6|10833|248
1709137500000|2024-02-28 16:25:00|10834.6|10834|10835|10834.1|10835|10834.4|10832.6|10832|177
1709137800000|2024-02-28 16:30:00|10835.4|10834.5|10834.4|10833.8|10835.6|10835|10833.7|10832.8|264
1709138100000|2024-02-28 16:35:00|10834.5|10833.9|10833.6|10833|10835.2|10834.6|10833.5|10832.9|193
1709138400000|2024-02-28 16:40:00|10833.5|10832.9|10839.1|10838.5|10839.1|10838.5|10833.3|10832.7|247
1709138700000|2024-02-28 16:45:00|10839.2|10838.6|10839.5|10838.9|10839.8|10839.2|10838.3|10837.6|163
1709139000000|2024-02-28 16:50:00|10839.4|10838.8|10839|10838.4|10839.5|10838.9|10837.4|10836.8|206
1709139300000|2024-02-28 16:55:00|10838.9|10838.3|10842.4|10841.8|10842.7|10842.1|10837.9|10837.3|242
1709139600000|2024-02-28 17:00:00|10842.3|10841.7|10845|10844.4|10845.2|10844.5|10842.1|10841.5|237
1709139900000|2024-02-28 17:05:00|10845.1|10844.5|10844.1|10843.5|10846.2|10845.6|10843.6|10843|186
1709140200000|2024-02-28 17:10:00|10844.2|10843.6|10843|10842.1|10845.2|10844.6|10842.9|10842|157
1709140500000|2024-02-28 17:15:00|10843.1|10842.2|10842.4|10841.8|10843.4|10842.6|10841.4|10840.5|197
1709140800000|2024-02-28 17:20:00|10842.3|10841.7|10840.4|10839.8|10842.8|10842.2|10840.3|10839.7|121
1709141100000|2024-02-28 17:25:00|10840.5|10839.9|10840.2|10839.6|10841.2|10840.6|10840.1|10839.4|116
1709141400000|2024-02-28 17:30:00|10840.3|10839.7|10838.5|10837.9|10840.3|10839.7|10837.9|10837.3|177
1709141700000|2024-02-28 17:35:00|10838.6|10838|10836.3|10835.7|10838.9|10838.3|10836.3|10835.7|139
1709142000000|2024-02-28 17:40:00|10836.4|10835.8|10836.3|10835.7|10836.4|10835.8|10834.3|10833.7|182
1709142300000|2024-02-28 17:45:00|10836.2|10835.6|10839.3|10838.7|10839.6|10839|10836.2|10835.6|150
1709142600000|2024-02-28 17:50:00|10839.4|10838.8|10839.7|10839.1|10839.8|10839.2|10837.9|10837.3|125
1709142900000|2024-02-28 17:55:00|10839.5|10838.9|10838.7|10838.1|10839.7|10839.1|10838.1|10837.5|143
1709143200000|2024-02-28 18:00:00|10838.8|10838.2|10839.1|10838.5|10839.2|10838.6|10837.5|10836.9|197
1709143500000|2024-02-28 18:05:00|10839.2|10838.6|10838.4|10837.8|10840|10839.4|10838|10837.4|151
1709143800000|2024-02-28 18:10:00|10838.2|10837.6|10837.7|10837.1|10838.3|10837.7|10836.9|10836.3|152
1709144100000|2024-02-28 18:15:00|10837.5|10836.9|10838.1|10837.5|10838.8|10838.2|10837|10836.4|146
1709144400000|2024-02-28 18:20:00|10838|10837.4|10840.6|10840|10840.6|10840|10837.9|10837.3|123
1709144700000|2024-02-28 18:25:00|10840.5|10839.9|10840.2|10839.3|10840.7|10840|10839.4|10838.8|96
1709145000000|2024-02-28 18:30:00|10840|10839.4|10838.9|10838.3|10840.8|10840.2|10838.4|10837.8|81
1709145300000|2024-02-28 18:35:00|10839|10838.4|10838.5|10837.6|10839.9|10839.3|10837.9|10837|134
1709145600000|2024-02-28 18:40:00|10838.8|10837.9|10837.5|10836.6|10839.3|10838.4|10837.4|10836.5|132
1709145900000|2024-02-28 18:45:00|10837.6|10836.7|10835.5|10834.6|10838|10837.3|10835.4|10834.5|138
1709146200000|2024-02-28 18:50:00|10835.6|10834.7|10834.4|10833.5|10836|10835.1|10834.2|10833.3|82
1709146500000|2024-02-28 18:55:00|10834.2|10833.3|10834.9|10834|10835.4|10834.5|10833.4|10832.5|126
1709146800000|2024-02-28 19:00:00|10834.8|10833.9|10835.3|10834.7|10836.1|10835.4|10834.5|10833.6|125
1709147100000|2024-02-28 19:05:00|10835.2|10834.6|10835.8|10835.2|10836.2|10835.6|10834.5|10833.7|115
1709147400000|2024-02-28 19:10:00|10835.5|10834.9|10835|10834.4|10836.3|10835.6|10834.6|10834|170
1709147700000|2024-02-28 19:15:00|10834.9|10834.3|10836.3|10835.7|10836.5|10835.9|10834.3|10833.5|197
1709148000000|2024-02-28 19:20:00|10836.1|10835.5|10837.3|10836.7|10837.7|10837.1|10835.9|10835.2|153
1709148300000|2024-02-28 19:25:00|10837.4|10836.8|10837|10836.4|10837.8|10837|10836.8|10836.2|151
1709148600000|2024-02-28 19:30:00|10836.7|10836.1|10835.1|10834.5|10836.7|10836.1|10834.8|10834.2|126
1709148900000|2024-02-28 19:35:00|10834.9|10834.3|10833.6|10833|10834.9|10834.3|10833.1|10832.5|165
1709149200000|2024-02-28 19:40:00|10833.5|10832.9|10834.7|10834.1|10835.1|10834.5|10833.4|10832.7|149
1709149500000|2024-02-28 19:45:00|10834.6|10834|10834.3|10833.7|10835|10834.4|10833.9|10833.3|102
1709149800000|2024-02-28 19:50:00|10834.1|10833.5|10834.5|10833.6|10834.7|10833.9|10832.8|10832.2|151
1709150100000|2024-02-28 19:55:00|10834.4|10833.8|10834|10833.4|10834.7|10834.1|10833.5|10832.9|139
1709150400000|2024-02-28 20:00:00|10834.2|10833.6|10834.5|10833.9|10835.2|10834.6|10833.3|10832.7|126
1709150700000|2024-02-28 20:05:00|10834.4|10833.8|10835.3|10834.7|10835.4|10834.8|10833.4|10832.8|110
1709151000000|2024-02-28 20:10:00|10835.1|10834.5|10834.8|10834.2|10835.3|10834.7|10834.7|10834.1|56
1709151300000|2024-02-28 20:15:00|10834.7|10834.1|10835.2|10834.6|10835.3|10834.7|10834.3|10833.7|67
1709151600000|2024-02-28 20:20:00|10835.3|10834.7|10837.9|10837.3|10838.2|10837.5|10835.1|10834.5|93
1709151900000|2024-02-28 20:25:00|10837.8|10837.2|10839.7|10839.1|10840|10839.3|10837.7|10837.1|91
1709152200000|2024-02-28 20:30:00|10839.4|10838.8|10839.5|10838.9|10840.2|10839.6|10838.9|10838.1|138
1709152500000|2024-02-28 20:35:00|10839.4|10838.8|10837.5|10836.6|10839.5|10838.9|10837.5|10836.6|130
1709152800000|2024-02-28 20:40:00|10837.4|10836.5|10837.3|10836.7|10837.8|10837.2|10836.9|10836.3|62
1709153100000|2024-02-28 20:45:00|10837.4|10836.8|10837.2|10836.6|10837.5|10836.9|10836.6|10836|50
1709153400000|2024-02-28 20:50:00|10836.9|10836.3|10837.4|10836.5|10837.7|10837.1|10836.8|10836|144
1709153700000|2024-02-28 20:55:00|10837.3|10836.7|10838.5|10837.6|10838.6|10837.9|10837.2|10836.5|156
1709154000000|2024-02-28 21:00:00|10838.4|10837.8|10837.3|10836.7|10838.4|10837.8|10836.5|10835.9|73
1709154300000|2024-02-28 21:05:00|10837.2|10836.6|10837.9|10837|10838.1|10837.5|10837|10836.4|32
1709154600000|2024-02-28 21:10:00|10838|10837.1|10838.2|10837.3|10838.3|10837.5|10837.5|10836.9|76
1709154900000|2024-02-28 21:15:00|10838.3|10837.4|10837.6|10836.7|10838.3|10837.4|10837.5|10836.6|59
1709155200000|2024-02-28 21:20:00|10837.5|10836.6|10837.6|10836.7|10837.8|10837|10837.2|10836.3|57
1709155500000|2024-02-28 21:25:00|10837.5|10836.6|10837.5|10836.9|10838|10837.4|10837.3|10836.4|23
1709155800000|2024-02-28 21:30:00|10837.4|10836.8|10838.1|10837.2|10838.5|10837.9|10837.3|10836.7|54
1709156100000|2024-02-28 21:35:00|10838|10837.1|10837|10836.1|10838.1|10837.5|10836.9|10836|72
1709156400000|2024-02-28 21:40:00|10836.9|10836|10837.2|10836.3|10837.2|10836.3|10836.7|10835.8|52
1709156700000|2024-02-28 21:45:00|10837.1|10836.2|10837.4|10836.5|10837.7|10836.8|10836.8|10835.9|116
1709157000000|2024-02-28 21:50:00|10837.3|10836.4|10838.4|10837.5|10838.4|10837.5|10837.3|10836.4|67
1709157300000|2024-02-28 21:55:00|10838.7|10837.2|10839.9|10836.8|10840.6|10838.6|10838.6|10836.8|205
1709157600000|2024-02-28 22:00:00|10839.5|10834.8|10839|10832.4|10840.4|10835|10839|10832.4|88
1709157900000|2024-02-28 22:05:00|10839.4|10832.8|10839.1|10833|10839.9|10833.3|10839.1|10832.7|77
1709158200000|2024-02-28 22:10:00|10839.2|10833.1|10839.4|10833.3|10839.5|10833.5|10839.1|10833|58
1709158500000|2024-02-28 22:15:00|10839.6|10833.5|10840.5|10835.7|10841.1|10835.7|10839.6|10833.5|26
1709158800000|2024-02-28 22:20:00|10840.4|10835.8|10840.1|10835.7|10840.4|10835.8|10840|10835.6|7
1709159100000|2024-02-28 22:25:00|10839.7|10833.1|10840.6|10834|10840.7|10834.1|10839.2|10832.6|34
1709159400000|2024-02-28 22:30:00|10840.7|10834.1|10841.2|10837.4|10841.3|10837.5|10840.2|10834|73
1709159700000|2024-02-28 22:35:00|10842.7|10837.7|10842|10837.6|10843.5|10838.7|10841.8|10837.4|95
1709160000000|2024-02-28 22:40:00|10841.8|10837.5|10840.8|10837.3|10842|10838|10840.8|10837.3|41
1709160300000|2024-02-28 22:45:00|10840.7|10837.2|10840.5|10837.3|10841.1|10837.6|10840.5|10837|42
1709160600000|2024-02-28 22:50:00|10840.6|10837.4|10840.9|10837.4|10841.2|10837.8|10840.6|10837.3|84
1709160900000|2024-02-28 22:55:00|10841.1|10837.7|10840.2|10836.2|10841.7|10837.7|10839.7|10836.2|113
1709161200000|2024-02-28 23:00:00|10840.3|10837.3|10841.2|10838.6|10841.8|10839.4|10839.7|10836.3|154
1709161500000|2024-02-28 23:05:00|10840.9|10838.9|10839.8|10837.9|10841.2|10839.5|10839.1|10836.1|140
1709161800000|2024-02-28 23:10:00|10839.7|10837.8|10840|10839.1|10840.4|10839.3|10838.9|10837.6|82
1709162100000|2024-02-28 23:15:00|10839.9|10839|10840.4|10839.5|10840.5|10839.6|10839.4|10838.5|65
1709162400000|2024-02-28 23:20:00|10840.5|10839.6|10839.3|10838.4|10840.5|10839.6|10839.1|10838.2|48
1709162700000|2024-02-28 23:25:00|10839.4|10838.5|10839.1|10838.5|10839.8|10838.9|10839.1|10838.2|54
1709163000000|2024-02-28 23:30:00|10839|10838.4|10838.6|10838|10839.5|10838.6|10838.4|10837.8|60
1709163300000|2024-02-28 23:35:00|10838.7|10838.1|10838.3|10837.7|10838.9|10838.3|10838.3|10837.4|22
1709163600000|2024-02-28 23:40:00|10838.4|10837.8|10839|10838.1|10839.4|10838.7|10838|10837.4|24
1709163900000|2024-02-28 23:45:00|10839.1|10838.5|10838.6|10838|10839.4|10838.8|10838|10837.4|32
1709164200000|2024-02-28 23:50:00|10838.7|10838.1|10838.3|10837.7|10838.7|10838.1|10837.8|10837.2|48
1709164500000|2024-02-28 23:55:00|10838.2|10837.6|10838.9|10838|10839|10838.1|10838.2|10837.4|44
1709164800000|2024-02-29 00:00:00|10839|10838.1|10838.7|10837.8|10839.4|10838.5|10838.2|10837.5|72
1709165100000|2024-02-29 00:05:00|10838.8|10837.9|10840|10839.1|10840.8|10839.9|10838.3|10837.6|110
1709165400000|2024-02-29 00:10:00|10840.1|10839.2|10839.8|10838.9|10840.1|10839.2|10838.5|10837.6|102
1709165700000|2024-02-29 00:15:00|10839.9|10839|10838.2|10837.6|10839.9|10839.2|10838.2|10837.5|67
1709166000000|2024-02-29 00:20:00|10838.4|10837.5|10838.3|10837.7|10838.8|10838.2|10838.1|10837.3|62
1709166300000|2024-02-29 00:25:00|10838.2|10837.6|10838|10837.1|10838.9|10838.2|10837.9|10837.1|38
1709166600000|2024-02-29 00:30:00|10838.1|10837.2|10836.9|10836|10838.3|10837.4|10836.7|10835.9|91
1709166900000|2024-02-29 00:35:00|10836.8|10835.9|10836.8|10836.2|10837.2|10836.3|10836.5|10835.7|83
1709167200000|2024-02-29 00:40:00|10836.7|10835.9|10835.8|10834.9|10836.9|10836|10835.2|10834.3|127
1709167500000|2024-02-29 00:45:00|10835.9|10835|10836.3|10835.4|10837|10836.1|10835.6|10834.7|110
1709167800000|2024-02-29 00:50:00|10836.4|10835.5|10837|10836.1|10837|10836.1|10835.3|10834.7|113
1709168100000|2024-02-29 00:55:00|10836.9|10836|10836.7|10836.1|10836.9|10836.3|10836|10835.3|94
1709168400000|2024-02-29 01:00:00|10836.8|10835.9|10839.1|10838.5|10839.4|10838.6|10836.8|10835.9|180
1709168700000|2024-02-29 01:05:00|10839|10838.4|10839.3|10838.4|10840.1|10839.3|10837.8|10836.9|132
1709169000000|2024-02-29 01:10:00|10839.2|10838.3|10837.2|10836.3|10839.3|10838.4|10837.1|10836.2|105
1709169300000|2024-02-29 01:15:00|10837|10836.1|10838.3|10837.4|10839.1|10838.2|10836.4|10835.5|138
1709169600000|2024-02-29 01:20:00|10838.4|10837.5|10837.3|10836.4|10838.5|10837.6|10836.8|10836|94
1709169900000|2024-02-29 01:25:00|10837.4|10836.5|10839.5|10838.6|10839.6|10838.7|10837.4|10836.5|116
1709170200000|2024-02-29 01:30:00|10839.6|10838.7|10839.3|10838.7|10839.9|10839|10838.5|10837.6|275
1709170500000|2024-02-29 01:35:00|10839.6|10838.8|10839.5|10838.6|10840.7|10839.8|10839.3|10838.4|165
1709170800000|2024-02-29 01:40:00|10839.7|10838.8|10840.1|10839.5|10840.4|10839.6|10839.3|10838.4|139
1709171100000|2024-02-29 01:45:00|10840|10839.4|10834.2|10833.6|10840.1|10839.5|10833.6|10833|197
1709171400000|2024-02-29 01:50:00|10834.4|10833.8|10831.5|10830.9|10834.4|10833.8|10830.8|10830.2|199
1709171700000|2024-02-29 01:55:00|10831.7|10831.1|10829.4|10828.8|10832.1|10831.5|10828.3|10827.6|279
1709172000000|2024-02-29 02:00:00|10829.3|10828.7|10830.8|10829.9|10831.6|10831|10829.3|10828.7|224
1709172300000|2024-02-29 02:05:00|10830.9|10830|10831.2|10830.6|10831.8|10831.2|10829.2|10828.3|183
1709172600000|2024-02-29 02:10:00|10831.1|10830.5|10832.6|10832|10832.9|10832.3|10830.3|10829.7|156
1709172900000|2024-02-29 02:15:00|10832.7|10832.1|10832.1|10831.2|10833.2|10832.6|10831.3|10830.4|175
1709173200000|2024-02-29 02:20:00|10832|10831.1|10834.9|10834|10834.9|10834|10831.8|10830.9|204
1709173500000|2024-02-29 02:25:00|10835|10834.1|10835.5|10834.6|10836.8|10836.2|10834.9|10834|153
1709173800000|2024-02-29 02:30:00|10835.7|10834.8|10834.7|10834.1|10835.8|10834.9|10833.6|10832.7|154
1709174100000|2024-02-29 02:35:00|10834.8|10834.2|10834.7|10834.1|10834.9|10834.2|10833.5|10832.9|168
1709174400000|2024-02-29 02:40:00|10834.8|10834.2|10834.7|10834.1|10835.3|10834.7|10834.1|10833.5|135
1709174700000|2024-02-29 02:45:00|10834.6|10834|10832.9|10832|10835.3|10834.7|10832.5|10831.6|146
1709175000000|2024-02-29 02:50:00|10833|10832.1|10836.8|10836.2|10837|10836.4|10832.9|10832|150
1709175300000|2024-02-29 02:55:00|10836.7|10836.1|10836.8|10836.2|10837.1|10836.5|10835.6|10835|149
1709175600000|2024-02-29 03:00:00|10836.9|10836.3|10836.5|10835.6|10837.4|10836.7|10836.4|10835.5|154
1709175900000|2024-02-29 03:05:00|10836.4|10835.5|10834.6|10833.7|10836.7|10835.8|10834.2|10833.3|116
1709176200000|2024-02-29 03:10:00|10834.5|10833.6|10835.9|10835|10836.9|10836|10834.1|10833.2|148
1709176500000|2024-02-29 03:15:00|10835.8|10834.9|10834.8|10834.2|10836.3|10835.5|10834.7|10833.9|95
1709176800000|2024-02-29 03:20:00|10834.7|10834.1|10834.4|10833.5|10835.3|10834.4|10834.2|10833.4|114
1709177100000|2024-02-29 03:25:00|10834.6|10833.7|10835.2|10834.6|10835.9|10835.2|10834.5|10833.6|54
1709177400000|2024-02-29 03:30:00|10835|10834.4|10835.2|10834.6|10835.5|10834.9|10834.7|10834.1|108
1709177700000|2024-02-29 03:35:00|10835.1|10834.5|10835.7|10835.1|10835.9|10835.3|10834.8|10834.2|85
1709178000000|2024-02-29 03:40:00|10835.6|10835|10835|10834.4|10836.3|10835.7|10834.7|10834.1|68
1709178300000|2024-02-29 03:45:00|10834.9|10834.3|10835.8|10835.2|10836.3|10835.7|10834.9|10834.3|68
1709178600000|2024-02-29 03:50:00|10835.9|10835|10837.3|10836.7|10837.4|10836.8|10835.9|10835|58
1709178900000|2024-02-29 03:55:00|10837.5|10836.9|10837.3|10836.7|10838.1|10837.5|10837.2|10836.4|113
1709179200000|2024-02-29 04:00:00|10837.2|10836.6|10836.3|10835.4|10837.4|10836.6|10836.1|10835.3|99
1709179500000|2024-02-29 04:05:00|10836.4|10835.5|10836.3|10835.7|10836.8|10835.9|10835.1|10834.3|119
1709179800000|2024-02-29 04:10:00|10836.4|10835.8|10837.6|10836.7|10837.7|10836.8|10835.9|10835.1|69
1709180100000|2024-02-29 04:15:00|10837.8|10836.9|10837|10836.1|10837.9|10837|10836.5|10835.7|96
1709180400000|2024-02-29 04:20:00|10836.9|10836|10837.7|10836.8|10838.2|10837.3|10836.7|10835.9|112
1709180700000|2024-02-29 04:25:00|10837.6|10837|10836.9|10836|10838.1|10837.2|10836.5|10835.6|113
1709181000000|2024-02-29 04:30:00|10837.1|10836.2|10837.1|10836.2|10837.1|10836.3|10836.6|10835.7|51
1709181300000|2024-02-29 04:35:00|10837|10836.4|10835.9|10835|10837.3|10836.6|10835.8|10834.9|99
1709181600000|2024-02-29 04:40:00|10836|10835.1|10836.7|10835.8|10836.7|10835.8|10835.7|10835|52
1709181900000|2024-02-29 04:45:00|10836.4|10835.5|10835.5|10834.9|10836.4|10835.5|10834.5|10833.8|131
1709182200000|2024-02-29 04:50:00|10835.6|10835|10835.9|10835|10836.2|10835.4|10835.5|10834.7|45
1709182500000|2024-02-29 04:55:00|10836|10835.1|10836.7|10835.8|10837|10836.1|10835.8|10834.9|99
1709182800000|2024-02-29 05:00:00|10836.6|10836|10837.1|10836.5|10837.7|10837.1|10836.6|10836|97
1709183100000|2024-02-29 05:05:00|10837.4|10836.8|10835.2|10834.3|10837.7|10836.8|10835.2|10834.3|135
1709183400000|2024-02-29 05:10:00|10835.3|10834.4|10834.6|10833.7|10835.3|10834.4|10833.7|10832.8|102
1709183700000|2024-02-29 05:15:00|10834.4|10833.8|10833.9|10833|10834.7|10834|10833.5|10832.7|115
1709184000000|2024-02-29 05:20:00|10833.8|10832.9|10834.1|10833.5|10834.1|10833.5|10832.8|10831.9|105
1709184300000|2024-02-29 05:25:00|10834|10833.4|10833.5|10832.6|10834.3|10833.4|10832.7|10832.1|175
1709184600000|2024-02-29 05:30:00|10833.6|10832.7|10834.5|10833.6|10834.9|10834.1|10832.1|10831.4|139
1709184900000|2024-02-29 05:35:00|10834.4|10833.8|10835.9|10835.3|10836.3|10835.7|10834.3|10833.7|128
1709185200000|2024-02-29 05:40:00|10836|10835.4|10835.8|10835.2|10836.3|10835.7|10835.1|10834.5|128
1709185500000|2024-02-29 05:45:00|10836|10835.4|10836.5|10835.9|10836.8|10836.2|10835.6|10835|131
1709185800000|2024-02-29 05:50:00|10836.6|10836|10837|10836.4|10837.2|10836.5|10836|10835.4|87
1709186100000|2024-02-29 05:55:00|10837.1|10836.5|10835.7|10835.1|10837.3|10836.7|10835|10834.4|145
1709186400000|2024-02-29 06:00:00|10835.6|10835|10835.2|10834.6|10835.7|10835|10834.1|10833.5|114
1709186700000|2024-02-29 06:05:00|10835.4|10834.8|10835|10834.4|10835.9|10835.3|10834.5|10833.9|59
1709187000000|2024-02-29 06:10:00|10835.1|10834.5|10834.5|10833.9|10835.2|10834.6|10834.4|10833.8|85
1709187300000|2024-02-29 06:15:00|10834.6|10834|10836.5|10835.9|10837.2|10836.6|10834.2|10833.6|97
1709187600000|2024-02-29 06:20:00|10836.6|10836|10835.4|10834.8|10836.7|10836.1|10834.4|10833.8|93
1709187900000|2024-02-29 06:25:00|10835.5|10834.9|10835.6|10835|10836.2|10835.6|10834.9|10834.3|84
1709188200000|2024-02-29 06:30:00|10835.3|10834.4|10836.6|10835.7|10836.7|10836|10835.2|10834.3|119
1709188500000|2024-02-29 06:35:00|10836.7|10835.8|10837.8|10837.2|10838.5|10837.9|10836.4|10835.6|155
1709188800000|2024-02-29 06:40:00|10837.9|10837|10835.2|10834.3|10838.1|10837.2|10835|10834.3|130
1709189100000|2024-02-29 06:45:00|10835.1|10834.2|10833.2|10832.3|10835.4|10834.5|10833|10832.1|144
1709189400000|2024-02-29 06:50:00|10833.1|10832.2|10835|10834.1|10835|10834.2|10832.6|10831.8|92
1709189700000|2024-02-29 06:55:00|10834.9|10834|10833.4|10832.8|10834.9|10834|10833.2|10832.3|109
1709190000000|2024-02-29 07:00:00|10833.2|10832.6|10835.3|10834.4|10835.3|10834.4|10830.9|10830|242
1709190300000|2024-02-29 07:05:00|10835.2|10834.3|10838.2|10837.6|10838.3|10837.7|10835|10834.2|211
1709190600000|2024-02-29 07:10:00|10838.1|10837.5|10836.8|10836.2|10838.4|10837.6|10836.5|10835.8|172
1709190900000|2024-02-29 07:15:00|10836.9|10836.3|10835.6|10835|10837.1|10836.4|10834.6|10833.8|212
1709191200000|2024-02-29 07:20:00|10835.4|10834.8|10834.9|10834|10837.3|10836.6|10834.1|10833.4|183
1709191500000|2024-02-29 07:25:00|10834.6|10833.7|10833.5|10832.6|10834.8|10834.1|10831.9|10831.1|239
1709191800000|2024-02-29 07:30:00|10833.4|10832.5|10834.4|10833.5|10835|10834.1|10832.4|10831.5|263
1709192100000|2024-02-29 07:35:00|10834.3|10833.4|10834.1|10833.5|10835.4|10834.7|10832.1|10831.2|238
1709192400000|2024-02-29 07:40:00|10834|10833.4|10836|10834.6|10836|10834.6|10833.1|10832.5|266
1709192700000|2024-02-29 07:45:00|10836.2|10834.8|10830.9|10830.3|10839.9|10839|10830.7|10829.8|546
1709193000000|2024-02-29 07:50:00|10830.8|10830.2|10829.9|10829.3|10831.6|10831|10827.9|10827.3|300
1709193300000|2024-02-29 07:55:00|10829.8|10829.2|10829.4|10828.5|10830.2|10829.6|10826.5|10825.6|313
1709193600000|2024-02-29 08:00:00|10829.2|10828.3|10838.8|10838.2|10842.2|10841.6|10829.1|10828.2|521
1709193900000|2024-02-29 08:05:00|10838.7|10838.1|10840.3|10839.7|10841.4|10840.7|10837.7|10837.1|381
1709194200000|2024-02-29 08:10:00|10839.9|10839.3|10840.9|10840.3|10841.3|10840.7|10836.6|10836|476
1709194500000|2024-02-29 08:15:00|10841.1|10840.5|10846.9|10846.3|10847.3|10846.7|10840.7|10840.1|325
1709194800000|2024-02-29 08:20:00|10847|10846.4|10846.2|10845.6|10847.8|10847.1|10844.2|10843.6|316
1709195100000|2024-02-29 08:25:00|10846.1|10845.5|10844.7|10844.1|10847.6|10847|10843.1|10842.2|305
1709195400000|2024-02-29 08:30:00|10844.6|10844|10845.4|10844.8|10846.2|10845.6|10843.3|10842.7|266
1709195700000|2024-02-29 08:35:00|10845.3|10844.7|10846.3|10845.7|10847.6|10847|10844.6|10844|236
1709196000000|2024-02-29 08:40:00|10846.5|10845.9|10846.4|10845.5|10847|10846.4|10844.6|10844|239
1709196300000|2024-02-29 08:45:00|10846.5|10845.6|10845.4|10844.8|10847|10846.1|10844.9|10844.3|198
1709196600000|2024-02-29 08:50:00|10845.7|10845.1|10840.7|10839.8|10846.2|10845.6|10840.7|10839.8|237
1709196900000|2024-02-29 08:55:00|10840.4|10839.5|10838|10837.4|10842.3|10841.5|10835.1|10834.3|434
1709197200000|2024-02-29 09:00:00|10838.1|10837.5|10846.1|10845.5|10850.7|10849.9|10838.1|10837.2|718
1709197500000|2024-02-29 09:05:00|10845.8|10845.2|10849.2|10848.3|10852.2|10851.6|10845.5|10844.9|402
1709197800000|2024-02-29 09:10:00|10849.1|10848.2|10847|10846.4|10850|10849.4|10846.1|10845.2|257
1709198100000|2024-02-29 09:15:00|10846.7|10846.1|10848.8|10848.2|10848.8|10848.2|10845.5|10844.9|280
1709198400000|2024-02-29 09:20:00|10848.9|10848.3|10849.3|10848.4|10850.8|10850.1|10848.3|10847.4|232
1709198700000|2024-02-29 09:25:00|10849.4|10848.5|10846.1|10845.5|10849.8|10848.9|10845.6|10845|224
1709199000000|2024-02-29 09:30:00|10846.3|10845.4|10846.8|10846.2|10847.6|10847|10844.7|10844.1|261
1709199300000|2024-02-29 09:35:00|10846.7|10846.1|10845.8|10845.2|10847|10846.4|10843.1|10842.5|237
1709199600000|2024-02-29 09:40:00|10846.1|10845.5|10847.3|10846.7|10847.3|10846.7|10844.4|10843.6|234
1709199900000|2024-02-29 09:45:00|10847.5|10846.9|10850.7|10850.1|10850.7|10850.1|10847.2|10846.4|255
1709200200000|2024-02-29 09:50:00|10851.1|10850.5|10851.6|10851|10852.4|10851.7|10850.2|10849.6|269
1709200500000|2024-02-29 09:55:00|10851.7|10851.1|10851|10850.1|10851.8|10851.2|10849.2|10848.6|365
1709200800000|2024-02-29 10:00:00|10850.9|10850.3|10852.1|10851.5|10853.3|10852.7|10850.9|10850.3|251
1709201100000|2024-02-29 10:05:00|10852|10851.4|10851.4|10850.8|10853.9|10853.3|10851.4|10850.8|214
1709201400000|2024-02-29 10:10:00|10851.5|10850.9|10853.7|10853.1|10854.2|10853.6|10850|10849.4|251
1709201700000|2024-02-29 10:15:00|10853.4|10852.8|10853.3|10852.4|10853.8|10853.2|10852.4|10851.8|153
1709202000000|2024-02-29 10:20:00|10853.4|10852.5|10850.6|10850|10854.8|10853.9|10850.3|10849.4|193
1709202300000|2024-02-29 10:25:00|10850.7|10850.1|10848.5|10847.9|10851.2|10850.6|10848.2|10847.6|202
1709202600000|2024-02-29 10:30:00|10848.4|10847.8|10847.8|10847.2|10850.6|10849.7|10847.6|10847|239
1709202900000|2024-02-29 10:35:00|10847.7|10847.1|10844.9|10844|10847.8|10847.2|10841.8|10841.2|268
1709203200000|2024-02-29 10:40:00|10844.3|10843.7|10843.3|10842.4|10846.1|10845.3|10843.1|10842.3|355
1709203500000|2024-02-29 10:45:00|10843.1|10842.5|10844.2|10843.6|10844.2|10843.6|10842|10841.4|191
1709203800000|2024-02-29 10:50:00|10844.3|10843.7|10841.5|10840.9|10844.9|10844.3|10841.1|10840.3|247
1709204100000|2024-02-29 10:55:00|10841.3|10840.7|10838.2|10837.6|10841.3|10840.7|10838|10837.2|274
1709204400000|2024-02-29 11:00:00|10838.1|10837.5|10838.2|10837.6|10839.8|10839.2|10837.2|10836.6|205
1709204700000|2024-02-29 11:05:00|10838.3|10837.7|10841.3|10840.7|10841.5|10840.7|10837.7|10837.1|213
1709205000000|2024-02-29 11:10:00|10841.7|10841.1|10841|10840.1|10842.7|10841.8|10839.7|10839.1|226
1709205300000|2024-02-29 11:15:00|10840.9|10840|10841.5|10840.6|10841.7|10840.8|10839.8|10838.9|178
1709205600000|2024-02-29 11:20:00|10841.7|10840.8|10842.3|10841.7|10843.3|10842.7|10840.9|10840.3|171
1709205900000|2024-02-29 11:25:00|10842.2|10841.6|10836.9|10836.3|10843.3|10842.7|10836.9|10836.3|196
1709206200000|2024-02-29 11:30:00|10837|10836.4|10835.2|10834.6|10838.2|10837.4|10834.8|10834.2|258
1709206500000|2024-02-29 11:35:00|10835.1|10834.5|10833.4|10832.8|10835.3|10834.7|10832.3|10831.7|205
1709206800000|2024-02-29 11:40:00|10833.3|10832.7|10829.9|10829|10834.7|10834.1|10829.2|10828.6|180
1709207100000|2024-02-29 11:45:00|10829.8|10828.9|10833.3|10832.4|10833.7|10832.8|10829.4|10828.5|258
1709207400000|2024-02-29 11:50:00|10833.4|10832.5|10834.4|10833.8|10835.1|10834.2|10833.3|10832.4|245
1709207700000|2024-02-29 11:55:00|10834.3|10833.7|10834.7|10834.1|10837.3|10836.4|10833.4|10832.8|304
1709208000000|2024-02-29 12:00:00|10834.8|10834.2|10834.8|10834.2|10836.3|10835.4|10832.7|10831.9|287
1709208300000|2024-02-29 12:05:00|10834.7|10834.1|10833.3|10832.7|10835.4|10834.8|10833.2|10832.6|220
1709208600000|2024-02-29 12:10:00|10833.4|10832.8|10827.5|10826.9|10833.7|10833.1|10827.2|10826.6|252
1709208900000|2024-02-29 12:15:00|10827.6|10827|10829.3|10828.4|10831.1|10830.5|10827.4|10826.8|250
1709209200000|2024-02-29 12:20:00|10829|10828.2|10828|10827.4|10830.2|10829.5|10827.3|10826.7|258
1709209500000|2024-02-29 12:25:00|10827.9|10827.3|10829.3|10828.7|10830.2|10829.5|10827|10826.4|217
1709209800000|2024-02-29 12:30:00|10829.4|10828.8|10832.6|10831.7|10832.8|10831.9|10828.9|10828|257
1709210100000|2024-02-29 12:35:00|10833|10832.1|10830.4|10829.8|10833.5|10832.8|10829.8|10828.9|261
1709210400000|2024-02-29 12:40:00|10830.6|10830|10829.7|10829.1|10831.2|10830.6|10829.5|10828.6|183
1709210700000|2024-02-29 12:45:00|10829.6|10828.7|10828.8|10827.9|10830.2|10829.6|10827.7|10827.1|222
1709211000000|2024-02-29 12:50:00|10828.6|10827.7|10828.5|10827.6|10830.3|10829.7|10828.1|10827.2|161
1709211300000|2024-02-29 12:55:00|10828.6|10827.7|10829.4|10828.4|10831.4|10830.7|10828.4|10827.6|220
1709211600000|2024-02-29 13:00:00|10829.5|10828.5|10823.9|10823.3|10829.5|10828.6|10822.3|10821.4|498
1709211900000|2024-02-29 13:05:00|10823.8|10823.2|10825.7|10825.1|10826.3|10825.7|10822.8|10822.2|357
1709212200000|2024-02-29 13:10:00|10825.8|10825.2|10825.9|10825.3|10826.6|10826|10823.8|10823.1|264
1709212500000|2024-02-29 13:15:00|10825.8|10825.2|10829|10828.4|10829.3|10828.7|10825.8|10825.2|293
1709212800000|2024-02-29 13:20:00|10829.1|10828.5|10831.5|10830.9|10832.4|10831.8|10829.1|10828.5|394
1709213100000|2024-02-29 13:25:00|10831.6|10831|10832.2|10826.6|10832.4|10831|10828.3|10826.3|383
1709213400000|2024-02-29 13:30:00|10831.9|10826.5|10834.5|10833.6|10847.4|10846.5|10830.9|10825.6|1391
1709213700000|2024-02-29 13:35:00|10834.4|10833.5|10831.7|10831.1|10838.8|10837.9|10830.2|10829.6|1129
1709214000000|2024-02-29 13:40:00|10831.8|10831.2|10837|10836.4|10838.1|10837.5|10828.9|10828.2|900
1709214300000|2024-02-29 13:45:00|10837.1|10836.5|10839.4|10838.8|10840.3|10839.7|10833.9|10833.3|783
1709214600000|2024-02-29 13:50:00|10839.7|10839.1|10835.7|10834.8|10841.3|10840.7|10834.8|10834.1|658
1709214900000|2024-02-29 13:55:00|10835.6|10835|10838.1|10837.5|10839.9|10839.3|10835.2|10834.6|440
1709215200000|2024-02-29 14:00:00|10837.9|10837.3|10841.1|10840.5|10841.2|10840.6|10836.7|10836.1|461
1709215500000|2024-02-29 14:05:00|10840.8|10840.2|10841.2|10840.6|10842.7|10842.1|10839.2|10838.6|429
1709215800000|2024-02-29 14:10:00|10841.6|10841|10846.3|10845.4|10848.9|10848|10841.2|10840.6|504
1709216100000|2024-02-29 14:15:00|10846.1|10845.2|10846|10845.1|10848.1|10847.4|10844|10843.1|444
1709216400000|2024-02-29 14:20:00|10846.1|10845.2|10846.1|10845.5|10848.6|10847.8|10845.8|10845|368
1709216700000|2024-02-29 14:25:00|10846|10845.4|10843.3|10842.7|10847.5|10846.9|10843.3|10842.7|454
1709217000000|2024-02-29 14:30:00|10843.4|10842.8|10843|10842.4|10844.4|10843.8|10841.6|10841|532
1709217300000|2024-02-29 14:35:00|10843.1|10842.5|10839.8|10839.2|10843.7|10843.1|10837.2|10836.6|338
1709217600000|2024-02-29 14:40:00|10839.9|10839.3|10844|10842.8|10845.7|10845|10839.3|10838.4|364
1709217900000|2024-02-29 14:45:00|10844.5|10842.5|10846.3|10845.7|10848|10847.4|10844.2|10842.5|612
1709218200000|2024-02-29 14:50:00|10846.4|10845.8|10845.3|10844.7|10848.3|10847.6|10845.3|10844.5|441
1709218500000|2024-02-29 14:55:00|10845.4|10844.8|10847|10846.4|10850.6|10850|10845.2|10844.6|398
1709218800000|2024-02-29 15:00:00|10847.8|10846.9|10852.3|10851.4|10856.4|10855.5|10847.8|10846.9|653
1709219100000|2024-02-29 15:05:00|10852.4|10851.5|10851.2|10850.6|10856.1|10855.5|10848.9|10848.3|511
1709219400000|2024-02-29 15:10:00|10851.1|10850.5|10850.2|10849.6|10851.3|10850.7|10848.2|10847.6|562
1709219700000|2024-02-29 15:15:00|10850.3|10849.7|10846.5|10845.6|10850.3|10849.7|10845.9|10845|513
1709220000000|2024-02-29 15:20:00|10846.6|10845.7|10847.2|10846.6|10850.3|10849.5|10846.4|10845.5|502
1709220300000|2024-02-29 15:25:00|10847.1|10846.5|10844|10843.4|10848.2|10847.6|10842.9|10842.3|366
1709220600000|2024-02-29 15:30:00|10844.1|10843.5|10838.3|10837.7|10844.6|10844|10835.8|10834.9|614
1709220900000|2024-02-29 15:35:00|10838.5|10837.9|10838|10837.1|10839.2|10838.6|10835.7|10834.8|377
1709221200000|2024-02-29 15:40:00|10837.9|10837|10833.5|10832.6|10839.2|10838.6|10833.3|10832.6|519
1709221500000|2024-02-29 15:45:00|10833.4|10832.5|10830.8|10829.9|10833.4|10832.7|10829.4|10828.6|550
1709221800000|2024-02-29 15:50:00|10830.9|10830|10821.1|10820.2|10831|10830.1|10820.6|10819.7|802
1709222100000|2024-02-29 15:55:00|10821.2|10820.3|10822.9|10822|10825.2|10824.3|10819.7|10818.8|970
1709222400000|2024-02-29 16:00:00|10823.1|10822.2|10821.1|10820.5|10825.6|10824.7|10818.9|10818.1|869
1709222700000|2024-02-29 16:05:00|10821.6|10821|10818.6|10818|10822.6|10822|10817|10816.4|535
1709223000000|2024-02-29 16:10:00|10818.5|10817.9|10815.8|10815.2|10819.6|10819|10814.9|10814.2|396
1709223300000|2024-02-29 16:15:00|10815.7|10815.1|10813.1|10812.5|10816.2|10815.4|10811.1|10810.5|373
1709223600000|2024-02-29 16:20:00|10813.2|10812.6|10810.1|10809.2|10813.5|10812.9|10806.6|10805.7|382
1709223900000|2024-02-29 16:25:00|10810|10809.1|10809.3|10808.7|10813.1|10812.4|10809.1|10808.5|475
1709224200000|2024-02-29 16:30:00|10809.2|10808.6|10811.6|10811|10812.1|10811.5|10808.9|10808.2|424
1709224500000|2024-02-29 16:35:00|10811.5|10810.9|10810.6|10810|10813.8|10812.9|10809.4|10808.8|410
1709224800000|2024-02-29 16:40:00|10810.7|10810.1|10805.5|10804.9|10810.7|10810.1|10805|10804.2|418
1709225100000|2024-02-29 16:45:00|10805.6|10805|10808.5|10807.9|10808.9|10808.3|10805.3|10804.7|347
1709225400000|2024-02-29 16:50:00|10808.4|10807.8|10809.1|10808.2|10810.7|10809.8|10807.2|10806.6|330
1709225700000|2024-02-29 16:55:00|10808.9|10808|10806.8|10805.9|10810.2|10809.3|10805.9|10805.1|324
1709226000000|2024-02-29 17:00:00|10806.7|10805.8|10806.6|10806|10807.7|10807.1|10804.3|10803.4|362
1709226300000|2024-02-29 17:05:00|10806.5|10805.9|10804.8|10804.2|10807.5|10806.6|10804.7|10804.1|301
1709226600000|2024-02-29 17:10:00|10804.9|10804.3|10804.9|10804.3|10805|10804.4|10802.7|10802|327
1709226900000|2024-02-29 17:15:00|10805|10804.4|10800.9|10800.3|10805.7|10805.1|10800.3|10799.4|343
1709227200000|2024-02-29 17:20:00|10801|10800.4|10801.4|10800.8|10802.1|10801.5|10800.6|10800|238
1709227500000|2024-02-29 17:25:00|10801.3|10800.7|10799|10798.4|10801.4|10800.8|10798.1|10797.5|276
1709227800000|2024-02-29 17:30:00|10799.1|10798.5|10796.8|10796.2|10799.3|10798.7|10796.3|10795.4|253
1709228100000|2024-02-29 17:35:00|10796.7|10796.1|10799|10798.1|10799.6|10798.7|10796.2|10795.6|210
1709228400000|2024-02-29 17:40:00|10799.1|10798.2|10797.7|10797.1|10799.9|10799|10797.7|10797.1|234
1709228700000|2024-02-29 17:45:00|10797.6|10797|10798.2|10797.3|10799.7|10798.9|10796.4|10795.8|210
1709229000000|2024-02-29 17:50:00|10798.1|10797.2|10800.7|10800.1|10801.5|10800.6|10797.5|10796.8|200
1709229300000|2024-02-29 17:55:00|10800.5|10799.9|10800.2|10799.6|10801.3|10800.5|10798.6|10798|248
1709229600000|2024-02-29 18:00:00|10800.4|10799.8|10800.6|10800|10801.2|10800.6|10799.3|10798.6|259
1709229900000|2024-02-29 18:05:00|10800.7|10800.1|10800.1|10799.5|10801|10800.4|10798.8|10798.2|182
1709230200000|2024-02-29 18:10:00|10799.9|10799.3|10801.5|10800.9|10801.6|10801|10799.5|10798.9|179
1709230500000|2024-02-29 18:15:00|10801.4|10800.8|10802.2|10801.6|10802.5|10801.9|10801.3|10800.7|180
1709230800000|2024-02-29 18:20:00|10802.3|10801.7|10803.7|10803.1|10804|10803.4|10802.3|10801.7|154
1709231100000|2024-02-29 18:25:00|10803.6|10803|10805.7|10805.1|10806.8|10806.2|10803.6|10803|224
1709231400000|2024-02-29 18:30:00|10805.6|10805|10804.7|10804.1|10806.3|10805.7|10804.4|10803.8|140
1709231700000|2024-02-29 18:35:00|10804.6|10804|10803.8|10803.2|10805.1|10804.5|10803.6|10803|197
1709232000000|2024-02-29 18:40:00|10803.7|10803.1|10804.7|10804.1|10806.3|10805.5|10803.6|10802.9|245
1709232300000|2024-02-29 18:45:00|10804.6|10804|10807.8|10806.9|10808.4|10807.5|10804.6|10803.9|243
1709232600000|2024-02-29 18:50:00|10807.9|10807|10809.5|10808.6|10809.7|10809|10807.9|10807|235
1709232900000|2024-02-29 18:55:00|10809.4|10808.5|10809.6|10809|10810.8|10809.9|10808.3|10807.4|263
1709233200000|2024-02-29 19:00:00|10809.7|10809.1|10809.5|10808.9|10810.3|10809.7|10808.4|10807.8|196
1709233500000|2024-02-29 19:05:00|10809.6|10809|10809.1|10808.5|10809.6|10809|10807.7|10807.1|173
1709233800000|2024-02-29 19:10:00|10809|10808.4|10808.5|10807.6|10809.1|10808.5|10806.9|10806.3|133
1709234100000|2024-02-29 19:15:00|10808.6|10807.7|10810.7|10809.8|10811.6|10811|10808.4|10807.5|252
1709234400000|2024-02-29 19:20:00|10810.8|10809.9|10810.7|10809.8|10811.2|10810.3|10809.4|10808.5|225
1709234700000|2024-02-29 19:25:00|10810.8|10809.9|10808.4|10807.8|10810.8|10809.9|10808.2|10807.6|137
1709235000000|2024-02-29 19:30:00|10808.5|10807.9|10808.3|10807.7|10809.3|10808.6|10807.7|10806.8|263
1709235300000|2024-02-29 19:35:00|10808.4|10807.5|10806.4|10805.8|10808.7|10808.1|10806.2|10805.6|137
1709235600000|2024-02-29 19:40:00|10806.3|10805.7|10802.5|10801.9|10807.2|10806.6|10802.5|10801.9|201
1709235900000|2024-02-29 19:45:00|10802.6|10801.6|10804|10803.1|10804.8|10803.9|10802.4|10801.5|216
1709236200000|2024-02-29 19:50:00|10803.9|10803|10802.5|10801.6|10804.1|10803.3|10802.3|10801.5|127
1709236500000|2024-02-29 19:55:00|10802.4|10801.5|10802.9|10802|10803.3|10802.4|10801.4|10800.5|258
1709236800000|2024-02-29 20:00:00|10803|10802.1|10805|10804.4|10806.9|10806.2|10803|10802.1|209
1709237100000|2024-02-29 20:05:00|10804.9|10804.3|10804.8|10804.2|10805.4|10804.8|10803.9|10803.2|225
1709237400000|2024-02-29 20:10:00|10804.9|10804.3|10804|10803.4|10805.9|10805.1|10804|10803.4|139
1709237700000|2024-02-29 20:15:00|10804.1|10803.2|10805.4|10804.8|10805.6|10804.9|10804.1|10803.2|87
1709238000000|2024-02-29 20:20:00|10805.5|10804.9|10807|10806.4|10807.2|10806.6|10805.4|10804.8|116
1709238300000|2024-02-29 20:25:00|10807.1|10806.5|10807.6|10806.7|10807.7|10806.9|10806.5|10805.9|149
1709238600000|2024-02-29 20:30:00|10807.5|10806.6|10807.9|10807.3|10808|10807.4|10806.4|10805.8|139
1709238900000|2024-02-29 20:35:00|10808|10807.4|10808.7|10807.8|10809.1|10808.4|10807.9|10807.3|158
1709239200000|2024-02-29 20:40:00|10808.8|10807.9|10808.6|10808|10810.1|10809.2|10808.6|10807.7|240
1709239500000|2024-02-29 20:45:00|10808.7|10808.1|10808.3|10807.7|10808.8|10808.2|10807.9|10807.3|113
1709239800000|2024-02-29 20:50:00|10808.4|10807.8|10808.3|10807.7|10809.5|10808.9|10808|10807.4|131
1709240100000|2024-02-29 20:55:00|10808.4|10807.8|10808.8|10808.2|10809.3|10808.7|10807.9|10807.2|284
1709240400000|2024-02-29 21:00:00|10809|10808.4|10807.4|10806.5|10809|10808.4|10807.4|10806.5|244
1709240700000|2024-02-29 21:05:00|10807.5|10806.6|10806.5|10805.6|10807.5|10806.6|10805.1|10804.2|116
1709241000000|2024-02-29 21:10:00|10806.2|10805.3|10806.4|10805.5|10806.7|10805.8|10805.8|10804.9|107
1709241300000|2024-02-29 21:15:00|10806.3|10805.7|10805.3|10804.4|10806.4|10805.7|10805.2|10804.3|68
1709241600000|2024-02-29 21:20:00|10805.2|10804.3|10805.2|10804.6|10806.6|10805.7|10804.8|10804.2|89
1709241900000|2024-02-29 21:25:00|10805.3|10804.7|10805.4|10804.5|10805.4|10804.7|10804.2|10803.6|60
1709242200000|2024-02-29 21:30:00|10805.2|10804.6|10805.1|10804.5|10805.5|10804.7|10804.8|10804.1|61
1709242500000|2024-02-29 21:35:00|10805.2|10804.6|10805.2|10804.3|10805.5|10804.8|10804.5|10803.6|116
1709242800000|2024-02-29 21:40:00|10805.1|10804.2|10805.5|10804.6|10805.8|10804.9|10804.6|10804|99
1709243100000|2024-02-29 21:45:00|10805.6|10804.7|10805.9|10805|10806.6|10805.7|10805.5|10804.6|109
1709243400000|2024-02-29 21:50:00|10806|10805.1|10805.1|10804.2|10806.2|10805.3|10805.1|10804.2|101
1709243700000|2024-02-29 21:55:00|10805.3|10803.8|10807.3|10804.1|10807.3|10804.3|10804.9|10803.4|107
1709244000000|2024-02-29 22:00:00|10807|10801|10804.6|10798|10807|10801|10804.6|10798|26
1709244300000|2024-02-29 22:05:00|10804.8|10798.2|10806.9|10800.3|10807|10800.4|10804.8|10798.2|84
1709244600000|2024-02-29 22:10:00|10806.8|10800.2|10807.7|10802.1|10809|10802.4|10806.8|10800.2|37
1709244900000|2024-02-29 22:15:00|10807.8|10802.3|10805.8|10800.3|10807.8|10802.3|10805.8|10800.2|47
1709245200000|2024-02-29 22:20:00|10805.9|10800.4|10806.9|10800.3|10807|10800.4|10805.7|10800.2|23
1709245500000|2024-02-29 22:25:00|10807|10800.4|10807.4|10802.3|10807.5|10802.4|10806.8|10800.2|46
1709245800000|2024-02-29 22:30:00|10807.5|10802.4|10807.1|10800.5|10807.7|10802.7|10806|10799.4|380
1709246100000|2024-02-29 22:35:00|10807.2|10800.6|10807.1|10800.5|10807.6|10801|10807|10800.4|374
1709246400000|2024-02-29 22:40:00|10807.2|10800.6|10806.8|10800.2|10807.2|10800.6|10805.6|10799|434
1709246700000|2024-02-29 22:45:00|10807.2|10800.6|10807.5|10800.9|10807.8|10801.2|10806.3|10799.7|394
1709247000000|2024-02-29 22:50:00|10807.6|10801|10807.6|10802.8|10808.4|10802.8|10806.9|10800.8|384
1709247300000|2024-02-29 22:55:00|10807.5|10802.9|10807.1|10804.1|10808.3|10804.1|10806.8|10801.4|45
1709247600000|2024-02-29 23:00:00|10806.8|10804.3|10804|10802.5|10807.2|10804.7|10803.7|10802|86
1709247900000|2024-02-29 23:05:00|10803.7|10802.8|10803.8|10802.9|10804.4|10803.5|10803.4|10802.5|20
1709248200000|2024-02-29 23:10:00|10803.7|10802.8|10803.9|10803|10804.4|10803.5|10803.6|10802.7|41
1709248500000|2024-02-29 23:15:00|10804|10803.1|10803.9|10803|10804.1|10803.2|10803.8|10802.9|29
1709248800000|2024-02-29 23:20:00|10804|10803.4|10804.3|10803.4|10804.5|10803.9|10803.6|10803|74
1709249100000|2024-02-29 23:25:00|10804.1|10803.5|10805.1|10804.5|10805.1|10804.5|10804.1|10803.5|38
1709249400000|2024-02-29 23:30:00|10805.2|10804.3|10804.4|10803.5|10805.2|10804.3|10804.4|10803.5|44
1709249700000|2024-02-29 23:35:00|10804.2|10803.3|10803.6|10802.7|10804.2|10803.3|10803.5|10802.6|48
1709250000000|2024-02-29 23:40:00|10803.5|10802.6|10803|10802.1|10803.9|10803|10802.8|10801.9|47
1709250300000|2024-02-29 23:45:00|10802.9|10802|10803.9|10803|10804.1|10803.2|10802.9|10802|37
1709250600000|2024-02-29 23:50:00|10804|10803.1|10805.2|10804.3|10805.2|10804.3|10803.6|10802.7|50
1709250900000|2024-02-29 23:55:00|10805.1|10804.2|10806.2|10805.3|10806.2|10805.3|10804.8|10803.9|49
1709251200000|2024-03-01 00:00:00|10806.1|10805.2|10806.5|10805.9|10807.8|10807.2|10805.6|10805|97
1709251500000|2024-03-01 00:05:00|10806.7|10805.8|10808.3|10807.7|10808.7|10808.1|10805.6|10805|73
1709251800000|2024-03-01 00:10:00|10808.4|10807.8|10809.1|10808.5|10809.3|10808.5|10808.4|10807.8|59
1709252100000|2024-03-01 00:15:00|10809|10808.4|10809|10808.4|10809.7|10809.1|10808.3|10807.7|74
1709252400000|2024-03-01 00:20:00|10809.1|10808.5|10809.1|10808.2|10809.5|10808.9|10808.9|10808|47
1709252700000|2024-03-01 00:25:00|10809.2|10808.3|10808.1|10807.2|10809.3|10808.4|10808|10807.1|50
1709253000000|2024-03-01 00:30:00|10808.2|10807.3|10808.2|10807.3|10808.5|10807.6|10808.1|10807.2|48
1709253300000|2024-03-01 00:35:00|10808.6|10807.7|10809.9|10809|10810.2|10809.3|10808.2|10807.3|77
1709253600000|2024-03-01 00:40:00|10809.7|10808.8|10809.4|10808.5|10810.3|10809.4|10809.3|10808.4|90
1709253900000|2024-03-01 00:45:00|10809.3|10808.4|10810|10809.1|10810|10809.1|10809|10808.1|46
1709254200000|2024-03-01 00:50:00|10809.9|10809|10811.7|10811.1|10811.8|10811.2|10809.8|10808.9|91
1709254500000|2024-03-01 00:55:00|10811.3|10810.4|10811.8|10810.9|10813.1|10812.3|10811.3|10810.4|97
1709254800000|2024-03-01 01:00:00|10811.9|10811|10811.9|10811.3|10813.2|10812.6|10811.4|10810.5|123
1709255100000|2024-03-01 01:05:00|10811.8|10811.2|10811.9|10811.3|10812.5|10811.9|10811.4|10810.8|113
1709255400000|2024-03-01 01:10:00|10811.8|10811.2|10813.6|10812.7|10813.6|10813|10811.7|10811.1|77
1709255700000|2024-03-01 01:15:00|10813.5|10812.6|10814.1|10813.5|10814.2|10813.6|10813|10812.1|97
1709256000000|2024-03-01 01:20:00|10814.2|10813.6|10813.9|10813.3|10814.6|10814|10813.4|10812.8|77
1709256300000|2024-03-01 01:25:00|10813.8|10813.2|10814.7|10814.1|10815.2|10814.6|10813.8|10813.2|99
1709256600000|2024-03-01 01:30:00|10814.6|10814|10815.6|10815|10816.8|10816|10814.2|10813.5|139
1709256900000|2024-03-01 01:35:00|10815.7|10815.1|10816.4|10815.5|10817.4|10816.5|10815.7|10814.8|130
1709257200000|2024-03-01 01:40:00|10816.6|10815.7|10817.2|10816.6|10817.2|10816.6|10815.9|10815.1|107
1709257500000|2024-03-01 01:45:00|10817.1|10816.5|10818.5|10817.9|10818.7|10818.1|10817|10816.2|121
1709257800000|2024-03-01 01:50:00|10818.6|10818|10818.9|10818.3|10820|10819.4|10818.5|10817.9|140
1709258100000|2024-03-01 01:55:00|10818.8|10818.2|10821.6|10821|10821.7|10821.1|10818.8|10818.2|154
1709258400000|2024-03-01 02:00:00|10821.7|10821.1|10820.6|10819.7|10822.1|10821.5|10820.3|10819.4|167
1709258700000|2024-03-01 02:05:00|10820.7|10819.8|10820.7|10819.8|10821.2|10820.3|10819.9|10819|171
1709259000000|2024-03-01 02:10:00|10820.6|10819.7|10820.6|10819.7|10821|10820.4|10819.5|10818.7|145
1709259300000|2024-03-01 02:15:00|10820.3|10819.4|10817.1|10816.2|10820.4|10819.5|10817.1|10816.2|97
1709259600000|2024-03-01 02:20:00|10817.2|10816.3|10819.3|10818.4|10819.8|10819.2|10817.1|10816.2|52
1709259900000|2024-03-01 02:25:00|10819.1|10818.2|10819|10818.4|10819.2|10818.6|10818.3|10817.4|50
1709260200000|2024-03-01 02:30:00|10818.9|10818.3|10818.5|10817.9|10819.2|10818.6|10818.5|10817.9|30
1709260500000|2024-03-01 02:35:00|10818.6|10818|10817.4|10816.8|10818.6|10818|10817.2|10816.6|39
1709260800000|2024-03-01 02:40:00|10817.3|10816.7|10819.6|10819|10819.9|10819.3|10817.1|10816.5|64
1709261100000|2024-03-01 02:45:00|10819.5|10818.9|10819.8|10818.9|10819.8|10819|10819.1|10818.5|43
1709261400000|2024-03-01 02:50:00|10819.5|10818.8|10818.6|10818|10820|10819.4|10818.4|10817.8|66
1709261700000|2024-03-01 02:55:00|10818.5|10817.9|10818.7|10818.1|10819.5|10818.9|10818.5|10817.9|77
1709262000000|2024-03-01 03:00:00|10818.8|10818.2|10819.6|10819|10819.8|10819.1|10818.3|10817.4|91
1709262300000|2024-03-01 03:05:00|10819.9|10818.9|10820.7|10819.8|10821.5|10820.9|10819.8|10818.9|75
1709262600000|2024-03-01 03:10:00|10820.8|10819.9|10820.2|10819.3|10820.8|10820.2|10819.6|10818.8|99
1709262900000|2024-03-01 03:15:00|10820.3|10819.4|10820.1|10819.5|10820.7|10820.1|10819.2|10818.6|79
1709263200000|2024-03-01 03:20:00|10820.2|10819.6|10819.8|10819.2|10820.3|10819.7|10819.5|10818.7|99
1709263500000|2024-03-01 03:25:00|10819.9|10819.3|10819.9|10819|10820.8|10819.9|10819.4|10818.6|110
1709263800000|2024-03-01 03:30:00|10819.8|10818.9|10818.7|10818.1|10819.8|10819.2|10818.6|10818|48
1709264100000|2024-03-01 03:35:00|10818.8|10818.2|10817.7|10817.1|10818.9|10818.2|10817.2|10816.6|70
1709264400000|2024-03-01 03:40:00|10817.6|10817|10817.4|10816.8|10818.1|10817.5|10817.3|10816.7|40
1709264700000|2024-03-01 03:45:00|10817.5|10816.9|10817.2|10816.6|10818.4|10817.7|10817.1|10816.5|46
1709265000000|2024-03-01 03:50:00|10817.4|10816.5|10817.7|10817.1|10818.3|10817.7|10817.1|10816.5|30
1709265300000|2024-03-01 03:55:00|10817.6|10817|10817.2|10816.6|10817.6|10817|10817|10816.4|39
1709265600000|2024-03-01 04:00:00|10817.3|10816.7|10816.6|10816|10817.3|10816.7|10816.5|10815.9|61
1709265900000|2024-03-01 04:05:00|10816.5|10815.9|10816.1|10815.5|10816.6|10816|10815.9|10815.3|27
1709266200000|2024-03-01 04:10:00|10816.2|10815.6|10816|10815.4|10816.5|10815.6|10815.9|10815.2|27
1709266500000|2024-03-01 04:15:00|10815.9|10815.3|10815.5|10814.9|10816.2|10815.6|10815.4|10814.6|34
1709266800000|2024-03-01 04:20:00|10815.4|10814.8|10815.7|10815.1|10815.9|10815.3|10815|10814.4|31
1709267100000|2024-03-01 04:25:00|10815.9|10815.3|10815|10814.4|10816|10815.4|10815|10814.4|31
1709267400000|2024-03-01 04:30:00|10815.1|10814.2|10814.8|10813.9|10815.2|10814.3|10814.4|10813.8|27
1709267700000|2024-03-01 04:35:00|10814.7|10814.1|10816.2|10815.3|10816.3|10815.4|10814.6|10814|78
1709268000000|2024-03-01 04:40:00|10816.4|10815.5|10815.2|10814.6|10816.9|10816|10815.1|10814.5|50
1709268300000|2024-03-01 04:45:00|10815.1|10814.3|10814.4|10813.8|10815.6|10815|10814.4|10813.7|52
1709268600000|2024-03-01 04:50:00|10814.3|10813.7|10813.7|10813.1|10814.3|10813.7|10812.6|10812|72
1709268900000|2024-03-01 04:55:00|10813.8|10813.2|10814|10813.4|10814|10813.4|10813.4|10812.7|36
1709269200000|2024-03-01 05:00:00|10813.9|10813.3|10813.4|10812.8|10814.5|10813.9|10813.2|10812.6|42
1709269500000|2024-03-01 05:05:00|10813.3|10812.7|10812|10811.4|10813.3|10812.7|10812|10811.4|56
1709269800000|2024-03-01 05:10:00|10812.1|10811.5|10812.1|10811.5|10812.4|10811.8|10812|10811.3|45
1709270100000|2024-03-01 05:15:00|10812.2|10811.6|10812.1|10811.5|10812.3|10811.7|10811.5|10810.9|42
1709270400000|2024-03-01 05:20:00|10812.2|10811.6|10811.7|10811.1|10813.3|10812.4|10811.7|10811.1|60
1709270700000|2024-03-01 05:25:00|10811.6|10811|10812.5|10811.9|10812.6|10812|10811.5|10810.9|31
1709271000000|2024-03-01 05:30:00|10812.6|10812|10813.7|10812.8|10813.7|10812.8|10812.2|10811.3|50
1709271300000|2024-03-01 05:35:00|10813.8|10812.9|10813.5|10812.9|10814.3|10813.4|10812.6|10811.7|80
1709271600000|2024-03-01 05:40:00|10813.4|10812.8|10812.6|10812|10813.8|10813.2|10812.1|10811.5|81
1709271900000|2024-03-01 05:45:00|10812.7|10812.1|10812.7|10812.1|10813.3|10812.4|10812|10811.4|110
1709272200000|2024-03-01 05:50:00|10812.6|10812|10812.6|10812|10813.2|10812.6|10811.9|10811.3|82
1709272500000|2024-03-01 05:55:00|10812.7|10811.8|10812.6|10812|10812.8|10812.2|10811.8|10811.2|65
1709272800000|2024-03-01 06:00:00|10812.7|10811.8|10812.5|10811.6|10813|10812.1|10812|10811.1|86
1709273100000|2024-03-01 06:05:00|10812.6|10811.7|10812.1|10811.2|10813.1|10812.2|10811.9|10811.2|70
1709273400000|2024-03-01 06:10:00|10812.2|10811.3|10813.3|10812.4|10813.8|10813.2|10812.2|10811.3|71
1709273700000|2024-03-01 06:15:00|10813.2|10812.3|10813.8|10812.9|10814.5|10813.7|10813.2|10812.3|74
1709274000000|2024-03-01 06:20:00|10813.9|10813|10812.8|10811.9|10813.9|10813|10812.7|10811.8|60
1709274300000|2024-03-01 06:25:00|10812.7|10811.8|10811.8|10810.9|10812.9|10812|10811.7|10810.8|72
1709274600000|2024-03-01 06:30:00|10811.7|10811.1|10811|10810.4|10812.2|10811.6|10810.8|10810.2|65
1709274900000|2024-03-01 06:35:00|10810.9|10810.3|10809.3|10808.7|10811.1|10810.5|10809.2|10808.6|63
1709275200000|2024-03-01 06:40:00|10809.2|10808.6|10809.4|10808.5|10810.3|10809.4|10809.2|10808.5|71
1709275500000|2024-03-01 06:45:00|10809.3|10808.4|10809.1|10808.5|10809.6|10808.7|10808.6|10808|74
1709275800000|2024-03-01 06:50:00|10809.2|10808.6|10809.6|10809|10810.1|10809.5|10808.9|10808.3|57
1709276100000|2024-03-01 06:55:00|10809.5|10808.9|10809.5|10808.9|10810.3|10809.7|10808.9|10808.3|56
1709276400000|2024-03-01 07:00:00|10809.7|10808.8|10814.9|10814|10816.1|10815.2|10809|10808.4|303
1709276700000|2024-03-01 07:05:00|10814.8|10813.9|10816.6|10815.7|10817.3|10816.6|10814.4|10813.5|368
1709277000000|2024-03-01 07:10:00|10816.7|10815.8|10816.3|10815.7|10817.1|10816.3|10815.2|10814.5|147
1709277300000|2024-03-01 07:15:00|10816.2|10815.3|10816.4|10815.8|10817.9|10817.2|10815.5|10814.9|149
1709277600000|2024-03-01 07:20:00|10816.5|10815.9|10815.6|10814.7|10816.7|10815.9|10815.5|10814.6|160
1709277900000|2024-03-01 07:25:00|10815.5|10814.6|10814.3|10813.4|10815.6|10814.7|10813.4|10812.6|194
1709278200000|2024-03-01 07:30:00|10814.2|10813.3|10816|10815.4|10816.3|10815.7|10812.8|10812.2|137
1709278500000|2024-03-01 07:35:00|10816.1|10815.5|10813.7|10813.1|10816.6|10816|10812.7|10812.1|175
1709278800000|2024-03-01 07:40:00|10813.8|10813.2|10810.1|10809.5|10814.1|10813.5|10809.6|10808.8|221
1709279100000|2024-03-01 07:45:00|10810.2|10809.6|10812.9|10812.3|10813.2|10812.6|10809.9|10809.3|143
1709279400000|2024-03-01 07:50:00|10812.8|10812.2|10813.9|10813.3|10814.3|10813.7|10811.6|10811|139
1709279700000|2024-03-01 07:55:00|10813.8|10813.2|10812.9|10812.3|10815|10814.2|10812.8|10812.1|142
1709280000000|2024-03-01 08:00:00|10813.1|10812.5|10814|10813.1|10814|10813.1|10810.7|10809.9|343
1709280300000|2024-03-01 08:05:00|10814.2|10813.3|10815|10814.1|10815.3|10814.4|10811.6|10811|249
1709280600000|2024-03-01 08:10:00|10814.9|10814|10814.7|10813.8|10818.7|10818.1|10814.6|10813.7|358
1709280900000|2024-03-01 08:15:00|10814.9|10814|10819.4|10818.8|10820.1|10819.5|10813.7|10812.8|358
1709281200000|2024-03-01 08:20:00|10819.3|10818.7|10817.8|10817.2|10820.2|10819.6|10817.8|10817.2|275
1709281500000|2024-03-01 08:25:00|10817.7|10817.1|10817|10816.1|10818.1|10817.5|10816.1|10815.5|172
1709281800000|2024-03-01 08:30:00|10817.1|10816.2|10815.6|10815|10817.9|10817|10814.5|10813.9|278
1709282100000|2024-03-01 08:35:00|10815.7|10814.8|10814.5|10813.6|10816.9|10816.1|10812.7|10811.8|312
1709282400000|2024-03-01 08:40:00|10814.6|10813.7|10812.8|10811.9|10814.7|10813.8|10811.2|10810.3|292
1709282700000|2024-03-01 08:45:00|10812.5|10811.6|10811.5|10810.6|10813.6|10812.9|10809.9|10809.1|238
1709283000000|2024-03-01 08:50:00|10811.6|10810.7|10812|10811.1|10813.5|10812.9|10811.4|10810.5|304
1709283300000|2024-03-01 08:55:00|10812.1|10811.2|10811.8|10810.9|10812.5|10811.8|10809.5|10808.7|341
1709283600000|2024-03-01 09:00:00|10811.5|10810.6|10812.7|10812.1|10812.9|10812.3|10810.4|10809.8|249
1709283900000|2024-03-01 09:05:00|10812.9|10812.3|10811.1|10810.5|10815.9|10815.3|10810.3|10809.7|327
1709284200000|2024-03-01 09:10:00|10810.7|10810.1|10812.8|10812.2|10813|10812.4|10808.9|10808.3|391
1709284500000|2024-03-01 09:15:00|10812.7|10812.1|10812.8|10812.2|10813.4|10812.8|10809.8|10809.2|248
1709284800000|2024-03-01 09:20:00|10812.9|10812.3|10813.9|10813.3|10814.2|10813.6|10811.8|10811.2|240
1709285100000|2024-03-01 09:25:00|10813.6|10813|10812.9|10812|10814.4|10813.6|10811.9|10811.3|200
1709285400000|2024-03-01 09:30:00|10813|10812.1|10811.9|10811.3|10813.2|10812.6|10809.8|10809.2|276
1709285700000|2024-03-01 09:35:00|10812|10811.4|10812.4|10811.8|10813.3|10812.7|10811.2|10810.6|276
1709286000000|2024-03-01 09:40:00|10812.6|10812|10813.6|10812.7|10814.5|10813.9|10811.5|10810.9|219
1709286300000|2024-03-01 09:45:00|10813.5|10812.6|10816.3|10815.7|10816.9|10816.3|10813|10812.3|214
1709286600000|2024-03-01 09:50:00|10816.2|10815.6|10817.8|10817.2|10817.9|10817.3|10814.8|10814.2|161
1709286900000|2024-03-01 09:55:00|10817.7|10817.1|10816.5|10814.1|10817.9|10817.3|10815.7|10814.1|211
1709287200000|2024-03-01 10:00:00|10817.1|10814.8|10816.2|10815.6|10823.3|10821.9|10816|10814.6|403
1709287500000|2024-03-01 10:05:00|10816.4|10815.8|10812.5|10811.6|10816.4|10815.8|10811.5|10810.6|432
1709287800000|2024-03-01 10:10:00|10812.3|10811.4|10805.3|10804.7|10813|10812.4|10804.7|10804.1|404
1709288100000|2024-03-01 10:15:00|10805.2|10804.6|10800.5|10799.9|10805.8|10805.2|10800.3|10799.7|503
1709288400000|2024-03-01 10:20:00|10800.4|10799.8|10802.6|10801.7|10804.9|10804.1|10800.4|10799.8|354
1709288700000|2024-03-01 10:25:00|10802.7|10801.8|10801.1|10800.5|10804.2|10803.6|10799.5|10798.9|444
1709289000000|2024-03-01 10:30:00|10801|10800.4|10801.6|10800.7|10802.6|10802|10798.8|10798.2|337
1709289300000|2024-03-01 10:35:00|10801.5|10800.9|10804|10803.4|10805.7|10804.8|10801.4|10800.7|291
1709289600000|2024-03-01 10:40:00|10803.8|10803.2|10808.6|10807.7|10809.5|10808.6|10803.6|10803|261
1709289900000|2024-03-01 10:45:00|10808.7|10807.8|10810.1|10809.5|10810.4|10809.6|10807.9|10807.3|341
1709290200000|2024-03-01 10:50:00|10810.2|10809.6|10810.9|10810.3|10810.9|10810.3|10808.4|10807.8|182
1709290500000|2024-03-01 10:55:00|10811|10810.4|10810.9|10810|10811.5|10810.9|10809.6|10809|241
1709290800000|2024-03-01 11:00:00|10811|10810.1|10814|10813.4|10814.1|10813.5|10810.7|10809.8|230
1709291100000|2024-03-01 11:05:00|10814.1|10813.5|10816.9|10816.3|10818.8|10818.2|10813.2|10812.6|256
1709291400000|2024-03-01 11:10:00|10817.2|10816.6|10815.5|10814.6|10817.6|10817|10815.3|10814.4|196
1709291700000|2024-03-01 11:15:00|10815.4|10814.5|10816.2|10815.6|10816.8|10815.9|10813.7|10812.8|264
1709292000000|2024-03-01 11:20:00|10816.1|10815.5|10815.6|10814.7|10816.6|10815.9|10815.1|10814.2|243
1709292300000|2024-03-01 11:25:00|10815.9|10815|10815.3|10814.4|10816.5|10815.6|10815|10814.1|160
1709292600000|2024-03-01 11:30:00|10815.4|10814.5|10818.1|10817.5|10819.2|10818.6|10815.4|10814.5|212
1709292900000|2024-03-01 11:35:00|10818.3|10817.7|10818.7|10817.8|10819.1|10818.5|10817.5|10816.7|211
1709293200000|2024-03-01 11:40:00|10818.6|10817.7|10818.8|10818.2|10819.4|10818.8|10817.6|10816.7|216
1709293500000|2024-03-01 11:45:00|10818.9|10818.3|10817.4|10816.5|10819.3|10818.7|10817.3|10816.4|137
1709293800000|2024-03-01 11:50:00|10817.5|10816.6|10817.7|10817.1|10819.5|10818.9|10817.2|10816.3|191
1709294100000|2024-03-01 11:55:00|10817.8|10816.9|10819|10818.4|10819.2|10818.5|10817.4|10816.5|191
1709294400000|2024-03-01 12:00:00|10819.1|10818.5|10818.4|10817.8|10820.8|10820.1|10817.9|10817|234
1709294700000|2024-03-01 12:05:00|10818.5|10817.9|10822.4|10821.5|10823.1|10822.2|10818.5|10817.9|200
1709295000000|2024-03-01 12:10:00|10822.3|10821.4|10823.4|10822.5|10824.1|10823.5|10822.3|10821.4|217
1709295300000|2024-03-01 12:15:00|10823.3|10822.7|10823.9|10823.3|10824.4|10823.8|10823.1|10822.3|210
1709295600000|2024-03-01 12:20:00|10823.8|10823.2|10824.3|10823.4|10825.1|10824.4|10823.7|10823.1|181
1709295900000|2024-03-01 12:25:00|10824.2|10823.3|10821.9|10821|10824.4|10823.5|10821.6|10820.9|171
1709296200000|2024-03-01 12:30:00|10821.8|10820.9|10821.2|10820.3|10821.9|10821|10819.6|10818.7|208
1709296500000|2024-03-01 12:35:00|10821.4|10820.5|10820.5|10819.9|10822.1|10821.5|10819.9|10819|235
1709296800000|2024-03-01 12:40:00|10820.6|10820|10820.4|10819.8|10823|10822.4|10820.2|10819.6|237
1709297100000|2024-03-01 12:45:00|10820.2|10819.6|10821|10820.4|10821.8|10821.2|10817.9|10817|226
1709297400000|2024-03-01 12:50:00|10820.8|10820.2|10817.8|10816.9|10821.1|10820.5|10817|10816.4|234
1709297700000|2024-03-01 12:55:00|10817.7|10816.8|10813.3|10812.7|10817.9|10817|10812.3|10811.7|308
1709298000000|2024-03-01 13:00:00|10813.2|10812.6|10814.2|10813.6|10814.7|10814|10812.1|10811.5|349
1709298300000|2024-03-01 13:05:00|10814.5|10813.9|10812.8|10812.2|10814.9|10814.3|10812.6|10812|261
1709298600000|2024-03-01 13:10:00|10812.7|10812.1|10812.7|10812.1|10814.7|10813.8|10811.4|10810.8|255
1709298900000|2024-03-01 13:15:00|10812.4|10811.8|10810.6|10810|10812.4|10811.8|10809.5|10808.7|314
1709299200000|2024-03-01 13:20:00|10810.3|10809.7|10809.1|10808.5|10811.2|10810.6|10808.2|10807.6|341
1709299500000|2024-03-01 13:25:00|10809.2|10808.6|10811.4|10810.8|10813.3|10812.5|10808.7|10808.1|304
1709299800000|2024-03-01 13:30:00|10811.5|10810.9|10813.8|10813.2|10814.3|10813.7|10810.3|10809.7|248
1709300100000|2024-03-01 13:35:00|10813.9|10813.3|10812|10811.4|10814.9|10813.9|10809.3|10808.2|591
1709300400000|2024-03-01 13:40:00|10811.9|10811.3|10811.4|10810.5|10815.8|10815.1|10811.3|10810.4|433
1709300700000|2024-03-01 13:45:00|10811.2|10810.3|10812.2|10811.6|10814.5|10813.9|10810.9|10810.3|327
1709301000000|2024-03-01 13:50:00|10812.1|10811.5|10812.2|10811.6|10813.1|10812.5|10810.7|10810.1|254
1709301300000|2024-03-01 13:55:00|10812.3|10811.7|10813.3|10812.4|10814.9|10814|10811.4|10810.8|280
1709301600000|2024-03-01 14:00:00|10813.4|10812.5|10813.7|10813.1|10814.9|10814|10811.4|10810.8|405
1709301900000|2024-03-01 14:05:00|10813.6|10813|10812.9|10812.3|10815.5|10814.6|10811.9|10811.1|351
1709302200000|2024-03-01 14:10:00|10812.8|10812.2|10815.2|10814.6|10816.2|10815.6|10812.8|10812.2|312
1709302500000|2024-03-01 14:15:00|10815.5|10814.9|10819.9|10819.3|10820|10819.4|10815.5|10814.8|240
1709302800000|2024-03-01 14:20:00|10819.8|10819.2|10813.5|10812.6|10821|10820.4|10813.1|10812.5|253
1709303100000|2024-03-01 14:25:00|10813.4|10812.8|10813.7|10813.1|10815.3|10814.7|10812.7|10812.1|266
1709303400000|2024-03-01 14:30:00|10813.8|10813.2|10814|10813.4|10815.1|10814.5|10811.8|10811.2|408
1709303700000|2024-03-01 14:35:00|10814.1|10813.5|10814.9|10814.3|10817.5|10816.9|10813.3|10812.7|414
1709304000000|2024-03-01 14:40:00|10814.8|10814.2|10811.9|10809.5|10815.9|10815.3|10808.3|10807.4|313
1709304300000|2024-03-01 14:45:00|10810.8|10809.6|10802.1|10801.5|10810.8|10809.6|10800.1|10799.3|644
1709304600000|2024-03-01 14:50:00|10802.2|10801.6|10801.3|10800.7|10802.4|10801.8|10800.3|10799.7|466
1709304900000|2024-03-01 14:55:00|10801.2|10800.6|10803.3|10799.3|10803.4|10801|10798.5|10797.9|424
1709305200000|2024-03-01 15:00:00|10807|10801|10808|10807.1|10823.8|10821.8|10807|10801|1358
1709305500000|2024-03-01 15:05:00|10807.5|10806.6|10816.6|10815.7|10819.8|10819.1|10807.5|10806.6|1114
1709305800000|2024-03-01 15:10:00|10816.8|10815.9|10820.8|10820.2|10821.3|10820.5|10816|10815.1|955
1709306100000|2024-03-01 15:15:00|10820.9|10820.3|10828.5|10827.6|10830|10829.4|10820.6|10820|775
1709306400000|2024-03-01 15:20:00|10828.6|10827.7|10835|10834.1|10835.7|10835.1|10827.3|10826.4|756
1709306700000|2024-03-01 15:25:00|10835.1|10834.2|10840|10839.1|10841.2|10840.5|10834.9|10834|612
1709307000000|2024-03-01 15:30:00|10840.2|10839.3|10841|10840.4|10841.8|10841.2|10835|10834.4|738
1709307300000|2024-03-01 15:35:00|10841.2|10840.6|10836|10835.1|10842|10841.4|10835.4|10834.8|519
1709307600000|2024-03-01 15:40:00|10835.9|10835|10836.4|10835.8|10837.3|10836.7|10833.2|10832.6|494
1709307900000|2024-03-01 15:45:00|10836.5|10835.9|10838|10837.4|10841.6|10840.7|10833.9|10833|595
1709308200000|2024-03-01 15:50:00|10838.3|10837.7|10838.2|10837.3|10841.1|10840.5|10836.4|10835.5|534
1709308500000|2024-03-01 15:55:00|10838.1|10837.2|10835.6|10834.7|10838.4|10837.8|10835|10834.1|531
1709308800000|2024-03-01 16:00:00|10835.5|10834.6|10833.7|10832.8|10836.7|10836.1|10830.8|10830.2|572
1709309100000|2024-03-01 16:05:00|10833.8|10832.9|10834.1|10833.5|10834.5|10833.9|10831.1|10830.2|400
1709309400000|2024-03-01 16:10:00|10834|10833.4|10833.1|10832.5|10837.2|10836.6|10832|10831.4|311
1709309700000|2024-03-01 16:15:00|10833.2|10832.6|10830.4|10829.8|10835|10834.4|10830|10829.4|286
1709310000000|2024-03-01 16:20:00|10830.5|10829.9|10825.8|10825.2|10831.4|10830.6|10825.5|10824.9|317
1709310300000|2024-03-01 16:25:00|10826|10825.4|10825.2|10824.6|10826.2|10825.6|10823.7|10823|294
1709310600000|2024-03-01 16:30:00|10825.3|10824.7|10827.1|10826.2|10827.7|10827.1|10825.2|10824.6|328
1709310900000|2024-03-01 16:35:00|10827|10826.4|10830.2|10829.6|10830.2|10829.6|10825.9|10825.1|227
1709311200000|2024-03-01 16:40:00|10830.1|10829.5|10831.2|10830.6|10832|10831.4|10830|10829.4|234
1709311500000|2024-03-01 16:45:00|10831.3|10830.7|10831.9|10831.3|10832.2|10831.3|10829.8|10829.2|248
1709311800000|2024-03-01 16:50:00|10831.8|10831.2|10834.4|10833.5|10834.4|10833.5|10831.1|10830.2|164
1709312100000|2024-03-01 16:55:00|10834.3|10833.4|10831.3|10830.7|10835.1|10834.2|10831.2|10830.6|225
1709312400000|2024-03-01 17:00:00|10831|10830.4|10831.7|10831.1|10831.7|10831.1|10829.1|10828.5|260
1709312700000|2024-03-01 17:05:00|10831.8|10831.2|10835.1|10834.5|10835.3|10834.7|10831.8|10831.2|224
1709313000000|2024-03-01 17:10:00|10835|10834.4|10836.4|10835.8|10836.9|10836.3|10834.8|10834.2|199
1709313300000|2024-03-01 17:15:00|10836.3|10835.7|10835.8|10835.2|10837.1|10836.5|10835.7|10835.1|150
1709313600000|2024-03-01 17:20:00|10835.7|10835.1|10835.3|10834.4|10836.7|10836.1|10835.3|10834.4|140
1709313900000|2024-03-01 17:25:00|10835.4|10834.5|10836.2|10835.6|10836.4|10835.8|10834.7|10833.9|167
1709314200000|2024-03-01 17:30:00|10836.3|10835.7|10838.2|10837.6|10838.2|10837.6|10836.3|10835.7|164
1709314500000|2024-03-01 17:35:00|10838.3|10837.7|10836.8|10836.2|10838.7|10838.1|10836|10835.4|154
1709314800000|2024-03-01 17:40:00|10836.7|10836.1|10836.7|10836.1|10837.4|10836.8|10836.5|10835.9|121
1709315100000|2024-03-01 17:45:00|10836.9|10836.3|10837.2|10836.6|10838.2|10837.6|10836.8|10836.2|157
1709315400000|2024-03-01 17:50:00|10837.3|10836.7|10838.5|10837.9|10838.7|10838.1|10836.6|10836|137
1709315700000|2024-03-01 17:55:00|10838.6|10838|10838|10837.4|10840.2|10839.6|10837.1|10836.5|180
1709316000000|2024-03-01 18:00:00|10837.8|10837.2|10834|10833.4|10838.3|10837.7|10833.9|10833.3|213
1709316300000|2024-03-01 18:05:00|10833.9|10833.3|10836.4|10835.8|10836.7|10836.1|10832|10831.1|235
1709316600000|2024-03-01 18:10:00|10836.5|10835.9|10837.3|10836.7|10839.3|10838.7|10836.5|10835.9|183
1709316900000|2024-03-01 18:15:00|10837.4|10836.8|10834.8|10834.2|10838|10837.4|10834.1|10833.5|239
1709317200000|2024-03-01 18:20:00|10834.9|10834.3|10837|10836.4|10837.2|10836.6|10834.2|10833.6|183
1709317500000|2024-03-01 18:25:00|10837.1|10836.5|10837.3|10836.7|10839.3|10838.7|10836.5|10835.9|141
1709317800000|2024-03-01 18:30:00|10837.7|10837.1|10837.4|10836.5|10838.7|10838.1|10836.8|10835.9|149
1709318100000|2024-03-01 18:35:00|10837.3|10836.4|10839.1|10838.5|10840.2|10839.3|10837.3|10836.4|138
1709318400000|2024-03-01 18:40:00|10839|10838.4|10842|10841.4|10842.2|10841.6|10838.5|10837.9|147
1709318700000|2024-03-01 18:45:00|10842.1|10841.5|10840.8|10840.2|10843|10842.1|10839.9|10839.3|163
1709319000000|2024-03-01 18:50:00|10840.9|10840.3|10838.3|10837.7|10840.9|10840.3|10837.6|10837|146
1709319300000|2024-03-01 18:55:00|10838.2|10837.6|10840.2|10839.6|10840.9|10840.3|10838.2|10837.6|117
1709319600000|2024-03-01 19:00:00|10840.3|10839.7|10841.4|10840.8|10843|10842.4|10840.3|10839.7|184
1709319900000|2024-03-01 19:05:00|10841.3|10840.7|10842.3|10841.7|10842.6|10842|10840.8|10840|187
1709320200000|2024-03-01 19:10:00|10842.2|10841.6|10842|10841.4|10842.8|10842.2|10841|10840.4|175
1709320500000|2024-03-01 19:15:00|10842.1|10841.5|10841.1|10840.5|10842.3|10841.7|10840.3|10839.4|160
1709320800000|2024-03-01 19:20:00|10841.2|10840.6|10841|10840.4|10841.5|10840.9|10840.4|10839.8|126
1709321100000|2024-03-01 19:25:00|10840.9|10840.3|10842.1|10841.5|10842.2|10841.6|10840.6|10840|115
1709321400000|2024-03-01 19:30:00|10842.5|10841.9|10842.7|10841.8|10843.6|10843|10841.6|10841|226
1709321700000|2024-03-01 19:35:00|10842.9|10842|10840.6|10840|10842.9|10842|10840.5|10839.7|178
1709322000000|2024-03-01 19:40:00|10840.5|10839.9|10839.7|10839.1|10840.7|10840.1|10839.4|10838.7|147
1709322300000|2024-03-01 19:45:00|10839.6|10839|10839.8|10839.2|10839.9|10839.2|10838.4|10837.8|142
1709322600000|2024-03-01 19:50:00|10839.7|10838.9|10840.7|10840.1|10841.3|10840.7|10839.2|10838.6|116
1709322900000|2024-03-01 19:55:00|10841|10840.4|10841.6|10841|10843.2|10842.6|10841|10840.4|155
1709323200000|2024-03-01 20:00:00|10841.5|10840.9|10839.4|10838.8|10841.6|10841|10839.2|10838.6|173
1709323500000|2024-03-01 20:05:00|10839.5|10838.9|10837.7|10837.1|10840.4|10839.8|10837.5|10836.9|170
1709323800000|2024-03-01 20:10:00|10837.5|10836.9|10836.6|10836|10837.9|10837.1|10836|10835.1|137
1709324100000|2024-03-01 20:15:00|10836.5|10835.9|10836.4|10835.8|10836.6|10836|10835.8|10835.1|107
1709324400000|2024-03-01 20:20:00|10836.3|10835.7|10836.2|10835.6|10837.7|10837.1|10836.2|10835.6|157
1709324700000|2024-03-01 20:25:00|10836.1|10835.5|10835.8|10835.2|10836.5|10835.9|10835.5|10834.7|96
1709325000000|2024-03-01 20:30:00|10835.7|10835.1|10836|10835.4|10836.4|10835.8|10835.5|10834.9|87
1709325300000|2024-03-01 20:35:00|10835.9|10835.3|10835.5|10834.9|10835.9|10835.3|10835.3|10834.7|51
1709325600000|2024-03-01 20:40:00|10835.6|10835|10836.2|10835.6|10836.4|10835.8|10835.4|10834.8|124
1709325900000|2024-03-01 20:45:00|10836.3|10835.7|10837|10836.4|10837.3|10836.7|10836.1|10835.5|107
1709326200000|2024-03-01 20:50:00|10836.7|10836.1|10836.8|10836.2|10837.7|10837.1|10836.4|10835.8|118
1709326500000|2024-03-01 20:55:00|10836.9|10836.3|10837.7|10837.1|10838.5|10837.9|10836.9|10836.3|184
1709326800000|2024-03-01 21:00:00|10837.8|10836.8|10836.4|10835.5|10837.9|10837.1|10836.3|10835.4|146
1709327100000|2024-03-01 21:05:00|10836.3|10835.4|10835.9|10835|10836.4|10835.5|10835.1|10834.2|152
1709327400000|2024-03-01 21:10:00|10836|10835.1|10835.6|10834.7|10836|10835.1|10835.3|10834.4|199
1709327700000|2024-03-01 21:15:00|10835.5|10834.6|10834.5|10833.6|10835.6|10834.7|10834.3|10833.4|181
1709328000000|2024-03-01 21:20:00|10834.6|10833.7|10834.6|10833.7|10835|10834.1|10833.8|10832.9|126
1709328300000|2024-03-01 21:25:00|10834.5|10833.6|10837|10836.1|10837.2|10836.3|10834.4|10833.5|178
1709328600000|2024-03-01 21:30:00|10836.9|10836|10839.3|10838.4|10839.6|10838.7|10836.8|10835.9|110
1709328900000|2024-03-01 21:35:00|10839.4|10838.5|10840.1|10839.2|10840.6|10839.7|10839.3|10838.4|88
1709329200000|2024-03-01 21:40:00|10840.2|10839.3|10839.1|10838.2|10840.3|10839.4|10838.9|10838|194
1709329500000|2024-03-01 21:45:00|10839.2|10838.3|10839.8|10838.9|10839.9|10839|10838.6|10837.7|175
1709329800000|2024-03-01 21:50:00|10839.9|10839|10840.5|10839.6|10840.6|10839.7|10839.6|10838.7|276
1709330100000|2024-03-01 21:55:00|10840.4|10839.5|10842.9|10836.7|10843|10839.8|10840.2|10835.2|205
1709499600000|2024-03-03 21:00:00|10844|10835.5|10843.9|10835.3|10844|10835.5|10843.4|10834.9|16
1709499900000|2024-03-03 21:05:00|10844|10835.4|10843.1|10836.1|10844|10836.1|10842.7|10834.2|9
1709500200000|2024-03-03 21:10:00|10843.2|10836|10843.7|10834.7|10843.7|10836|10842.7|10834.1|5
1709500500000|2024-03-03 21:15:00|10843.4|10833.7|10842.3|10834.8|10845.3|10834.9|10842|10833.7|10
1709500800000|2024-03-03 21:20:00|10843|10835.1|10845.8|10834.7|10845.8|10835.5|10843|10834.7|5
1709501100000|2024-03-03 21:25:00|10841.5|10835|10841.5|10835|10841.5|10835|10841.5|10835|1
1709501400000|2024-03-03 21:30:00|10844.7|10834.8|10841.9|10835|10844.7|10835|10841.9|10834.6|5
1709501700000|2024-03-03 21:35:00|10844.2|10834.6|10842.2|10833.9|10844.6|10840.4|10841.9|10832.5|10
1709502000000|2024-03-03 21:40:00|10841.5|10834.8|10843.2|10837.1|10843.3|10837.9|10841.5|10834.6|11
1709502300000|2024-03-03 21:45:00|10842.9|10837|10844.8|10839|10844.8|10839.1|10842.4|10837|14
1709502600000|2024-03-03 21:50:00|10843.2|10838.5|10842.7|10840|10844.8|10840.6|10842.7|10838.5|18
1709502900000|2024-03-03 21:55:00|10843|10839.7|10842.2|10835.6|10844.5|10840.5|10841.9|10835.3|15
1709503200000|2024-03-03 22:00:00|10844.5|10837.9|10845.2|10838.6|10845.4|10838.8|10842.1|10835.5|9
1709503500000|2024-03-03 22:05:00|10842.1|10835.5|10843.6|10837|10845.4|10838.8|10840.5|10833.9|30
1709503800000|2024-03-03 22:10:00|10843.1|10836.5|10842.5|10836.7|10844.1|10837.5|10841.8|10835.2|65
1709504100000|2024-03-03 22:15:00|10842.6|10836.9|10843.7|10837.4|10843.9|10837.4|10841.7|10835.1|91
1709504400000|2024-03-03 22:20:00|10843.5|10837.3|10841.9|10837|10843.5|10837.7|10841.9|10836.8|57
1709504700000|2024-03-03 22:25:00|10842|10837.2|10842.4|10837.6|10842.7|10837.7|10841.8|10836.8|45
1709505000000|2024-03-03 22:30:00|10841.8|10836.9|10842.9|10838|10843.3|10838.2|10841.8|10836.1|229
1709505300000|2024-03-03 22:35:00|10843.1|10838.2|10843|10838.3|10843.3|10838.3|10842.4|10837.6|196
1709505600000|2024-03-03 22:40:00|10842.9|10838.5|10842.7|10838.3|10843|10838.6|10842.5|10838.2|99
1709505900000|2024-03-03 22:45:00|10842.9|10838.4|10842.9|10838.9|10843.1|10839.1|10842.6|10838.2|78
1709506200000|2024-03-03 22:50:00|10842.7|10839.2|10843|10840|10844.6|10841.6|10842.7|10839|411
1709506500000|2024-03-03 22:55:00|10843.4|10840.1|10843.4|10837|10843.6|10840.1|10841.3|10835.2|142
1709506800000|2024-03-03 23:00:00|10843.2|10837.6|10843.1|10839.8|10844.7|10842.1|10842.3|10836.2|226
1709507100000|2024-03-03 23:05:00|10842.8|10840.1|10843.2|10841.2|10843.7|10842.6|10842.2|10840|202
1709507400000|2024-03-03 23:10:00|10843.4|10841.3|10843.1|10842.2|10843.7|10842.8|10843.1|10841.3|70
1709507700000|2024-03-03 23:15:00|10843.7|10842.8|10843.9|10843|10844.2|10843.2|10843.5|10842.5|77
1709508000000|2024-03-03 23:20:00|10843.8|10842.6|10843.9|10843|10844.1|10843.2|10843.5|10842.5|108
1709508300000|2024-03-03 23:25:00|10843.8|10842.9|10843.3|10842.4|10844|10843.1|10842.9|10841.8|123
1709508600000|2024-03-03 23:30:00|10843.2|10842.3|10844.1|10843.2|10844.6|10843.7|10843.1|10842.2|101
1709508900000|2024-03-03 23:35:00|10844.2|10843.3|10843.7|10842.8|10844.4|10843.5|10843.1|10842.2|118
1709509200000|2024-03-03 23:40:00|10843.8|10842.9|10843|10842.1|10844.4|10843.5|10843|10842.1|68
1709509500000|2024-03-03 23:45:00|10843.2|10842.3|10842.2|10841.3|10843.2|10842.3|10841.8|10840.9|74
1709509800000|2024-03-03 23:50:00|10842.3|10841.4|10842.2|10841.3|10842.7|10841.8|10842.1|10841.2|86
1709510100000|2024-03-03 23:55:00|10842.3|10841.4|10842.2|10841.3|10842.7|10841.8|10841.7|10840.8|94
1709510400000|2024-03-04 00:00:00|10842.1|10841.5|10842.7|10841.8|10842.9|10842.3|10841.1|10840.5|129
1709510700000|2024-03-04 00:05:00|10842.8|10841.9|10842.6|10842|10843.3|10842.7|10842.2|10841.6|131
1709511000000|2024-03-04 00:10:00|10842.7|10842.1|10843.6|10843|10843.8|10843.2|10842.6|10841.8|76
1709511300000|2024-03-04 00:15:00|10843.5|10842.9|10844.4|10843.5|10844.8|10844|10843.3|10842.7|126
1709511600000|2024-03-04 00:20:00|10844.6|10843.7|10844.7|10844.1|10844.9|10844.1|10843.7|10842.8|112
1709511900000|2024-03-04 00:25:00|10844.8|10844.2|10845.3|10844.4|10845.3|10844.5|10844.4|10843.8|94
1709512200000|2024-03-04 00:30:00|10845.2|10844.3|10845.7|10844.8|10846.2|10845.3|10844.9|10844|131
1709512500000|2024-03-04 00:35:00|10845.8|10844.9|10846.7|10845.8|10846.9|10846|10845.7|10844.8|106
1709512800000|2024-03-04 00:40:00|10846.6|10845.7|10848.4|10847.5|10848.6|10847.7|10846.4|10845.5|136
1709513100000|2024-03-04 00:45:00|10848.3|10847.4|10847.7|10846.8|10848.4|10847.5|10847.6|10846.7|70
1709513400000|2024-03-04 00:50:00|10847.8|10846.9|10847.8|10846.9|10848.1|10847.2|10847.2|10846.3|108
1709513700000|2024-03-04 00:55:00|10847.7|10846.8|10846.3|10845.4|10848.4|10847.5|10845.8|10844.9|120
1709514000000|2024-03-04 01:00:00|10846.2|10845.6|10844.7|10844.1|10846.2|10845.6|10844.6|10843.9|107
1709514300000|2024-03-04 01:05:00|10844.8|10843.8|10843.2|10842.6|10844.8|10843.9|10843|10842.4|87
1709514600000|2024-03-04 01:10:00|10843.1|10842.5|10843.2|10842.3|10843.2|10842.6|10842.3|10841.7|83
1709514900000|2024-03-04 01:15:00|10843.3|10842.4|10844.2|10843.6|10844.7|10844.1|10843.2|10842.3|96
1709515200000|2024-03-04 01:20:00|10844.4|10843.8|10843.5|10842.9|10844.8|10844.2|10843.5|10842.9|55
1709515500000|2024-03-04 01:25:00|10843.6|10843|10843.7|10843.1|10844.1|10843.5|10843|10842.4|88
1709515800000|2024-03-04 01:30:00|10843.9|10843.3|10842.6|10842|10843.9|10843.3|10841.8|10841.2|77
1709516100000|2024-03-04 01:35:00|10842.7|10842.1|10842.8|10842.2|10843.3|10842.7|10842.5|10841.8|54
1709516400000|2024-03-04 01:40:00|10842.9|10842.3|10840.7|10839.8|10843|10842.4|10840.6|10839.7|101
1709516700000|2024-03-04 01:45:00|10840.6|10839.7|10841.2|10840.3|10841.8|10840.9|10840.6|10839.7|129
1709517000000|2024-03-04 01:50:00|10841.3|10840.4|10839.3|10838.4|10841.4|10840.5|10839|10838.1|126
1709517300000|2024-03-04 01:55:00|10839.2|10838.3|10840.5|10839.6|10840.6|10839.7|10838.9|10838.1|107
1709517600000|2024-03-04 02:00:00|10840.6|10839.7|10839.1|10838.5|10840.6|10839.7|10839.1|10838.5|89
1709517900000|2024-03-04 02:05:00|10839|10838.4|10839.1|10838.5|10840.5|10839.9|10838.9|10838.3|60
1709518200000|2024-03-04 02:10:00|10839.2|10838.6|10841.5|10840.9|10841.7|10841.1|10838.8|10838.2|94
1709518500000|2024-03-04 02:15:00|10841.6|10841|10843.8|10842.9|10843.9|10843.2|10841.5|10840.7|106
1709518800000|2024-03-04 02:20:00|10843.9|10843|10843|10842.4|10844.2|10843.4|10843|10842.4|108
1709519100000|2024-03-04 02:25:00|10843.2|10842.6|10844.1|10843.5|10844.2|10843.6|10843|10842.4|66
1709519400000|2024-03-04 02:30:00|10844.2|10843.6|10845.3|10844.4|10845.4|10844.8|10843.6|10842.9|89
1709519700000|2024-03-04 02:35:00|10845.4|10844.5|10844.7|10844.1|10846.2|10845.6|10844.5|10843.9|84
1709520000000|2024-03-04 02:40:00|10844.6|10844|10845.1|10844.5|10845.6|10845|10844.5|10843.8|93
1709520300000|2024-03-04 02:45:00|10844.9|10844.3|10845.9|10845.3|10846.2|10845.5|10844.9|10844.3|78
1709520600000|2024-03-04 02:50:00|10845.8|10845.2|10845.6|10845|10846.1|10845.5|10845.1|10844.5|70
1709520900000|2024-03-04 02:55:00|10845.8|10844.9|10845.7|10845.1|10846.1|10845.5|10845.4|10844.7|84
1709521200000|2024-03-04 03:00:00|10845.9|10845|10844.8|10843.9|10846.2|10845.3|10844.5|10843.6|82
1709521500000|2024-03-04 03:05:00|10844.7|10843.8|10844|10843.1|10844.8|10843.9|10842.9|10842|84
1709521800000|2024-03-04 03:10:00|10844.1|10843.2|10843.4|10842.5|10844.2|10843.3|10842.7|10841.8|55
1709522100000|2024-03-04 03:15:00|10843.8|10842.9|10844.3|10843.4|10844.4|10843.5|10843.8|10842.9|53
1709522400000|2024-03-04 03:20:00|10844.1|10843.5|10845.4|10844.8|10845.5|10844.8|10843.8|10842.9|81
1709522700000|2024-03-04 03:25:00|10845.3|10844.7|10844.3|10843.7|10845.3|10844.7|10844|10843.4|65
1709523000000|2024-03-04 03:30:00|10844.2|10843.6|10843.8|10843.2|10844.4|10843.7|10843.3|10842.7|66
1709523300000|2024-03-04 03:35:00|10843.7|10843.1|10844.1|10843.5|10844.8|10844.2|10843.7|10843.1|70
1709523600000|2024-03-04 03:40:00|10844.2|10843.6|10843.8|10843.2|10844.3|10843.7|10843.2|10842.6|59
1709523900000|2024-03-04 03:45:00|10844|10843.1|10844.7|10844.1|10844.9|10844.2|10843.8|10843|58
1709524200000|2024-03-04 03:50:00|10844.4|10843.8|10844.8|10844.2|10845|10844.4|10844.4|10843.8|18
1709524500000|2024-03-04 03:55:00|10845|10844.1|10844.3|10843.7|10845|10844.2|10844.2|10843.6|19
1709524800000|2024-03-04 04:00:00|10844.5|10843.6|10844.8|10844.2|10845.3|10844.7|10844.2|10843.5|54
1709525100000|2024-03-04 04:05:00|10844.9|10844.3|10845.6|10845|10846|10845.4|10844.8|10844.2|56
1709525400000|2024-03-04 04:10:00|10845.7|10845.1|10845.2|10844.6|10845.7|10845.1|10844.8|10844.2|36
1709525700000|2024-03-04 04:15:00|10844.9|10844.3|10845|10844.4|10845.2|10844.6|10844.9|10844.3|25
1709526000000|2024-03-04 04:20:00|10845.1|10844.5|10845.9|10845|10845.9|10845.1|10845.1|10844.4|53
1709526300000|2024-03-04 04:25:00|10845.8|10844.9|10845.1|10844.2|10845.9|10845|10845.1|10844.2|63
1709526600000|2024-03-04 04:30:00|10845.2|10844.3|10845.3|10844.7|10845.3|10844.7|10844.4|10843.8|54
1709526900000|2024-03-04 04:35:00|10845.4|10844.8|10845.4|10844.8|10845.5|10844.8|10844.9|10844.3|38
1709527200000|2024-03-04 04:40:00|10845.5|10844.9|10844.7|10844.1|10845.5|10844.9|10844.5|10843.9|93
1709527500000|2024-03-04 04:45:00|10845|10844.4|10844.3|10843.4|10845.2|10844.4|10844|10843.1|47
1709527800000|2024-03-04 04:50:00|10844.2|10843.3|10844.9|10844.3|10845.3|10844.7|10843.9|10843.2|80
1709528100000|2024-03-04 04:55:00|10844.8|10844.2|10844|10843.4|10844.9|10844.2|10843.5|10842.9|60
1709528400000|2024-03-04 05:00:00|10844.2|10843.3|10844.2|10843.6|10844.7|10844.1|10844|10843.2|42
1709528700000|2024-03-04 05:05:00|10843.9|10843.3|10845.6|10844.7|10845.6|10844.7|10843.9|10843.3|50
1709529000000|2024-03-04 05:10:00|10845.5|10844.6|10846.2|10845.6|10847|10846.2|10845.2|10844.6|83
1709529300000|2024-03-04 05:15:00|10846.3|10845.7|10846.2|10845.6|10847|10846.1|10846.1|10845.4|38
1709529600000|2024-03-04 05:20:00|10846.3|10845.4|10846.7|10846.1|10846.8|10846.2|10846|10845.3|35
1709529900000|2024-03-04 05:25:00|10846.8|10846.2|10846.2|10845.6|10847.2|10846.6|10846.2|10845.6|32
1709530200000|2024-03-04 05:30:00|10846.3|10845.7|10846.2|10845.6|10847|10846.1|10846.1|10845.5|125
1709530500000|2024-03-04 05:35:00|10846.3|10845.7|10844.8|10843.9|10846.3|10845.7|10844.5|10843.9|40
1709530800000|2024-03-04 05:40:00|10844.7|10844.1|10844.1|10843.5|10845.4|10844.5|10844.1|10843.5|50
1709531100000|2024-03-04 05:45:00|10844.2|10843.6|10843.8|10843.2|10844.4|10843.8|10843.6|10842.7|66
1709531400000|2024-03-04 05:50:00|10843.7|10843.1|10844.8|10844.2|10844.8|10844.2|10843.1|10842.5|76
1709531700000|2024-03-04 05:55:00|10844.7|10844.1|10844.7|10844.1|10845.2|10844.6|10844.3|10843.7|75
1709532000000|2024-03-04 06:00:00|10844.4|10843.8|10844.4|10843.5|10844.4|10843.8|10843.4|10842.8|113
1709532300000|2024-03-04 06:05:00|10844.3|10843.4|10845.7|10845.1|10846.2|10845.6|10844.3|10843.4|82
1709532600000|2024-03-04 06:10:00|10845.8|10845.2|10845.2|10844.6|10846.1|10845.5|10845.2|10844.3|64
1709532900000|2024-03-04 06:15:00|10845.1|10844.5|10846.3|10845.4|10846.4|10845.5|10844.6|10843.9|72
1709533200000|2024-03-04 06:20:00|10846.2|10845.3|10844.9|10844.3|10846.3|10845.4|10844.6|10844|72
1709533500000|2024-03-04 06:25:00|10844.8|10844.2|10844.8|10843.9|10845.2|10844.5|10844.3|10843.5|75
1709533800000|2024-03-04 06:30:00|10844.7|10844.1|10846.3|10845.4|10846.4|10845.5|10844.2|10843.6|90
1709534100000|2024-03-04 06:35:00|10846.2|10845.3|10845.9|10845|10847.9|10847|10845.9|10845|106
1709534400000|2024-03-04 06:40:00|10846|10845.1|10845.7|10845.1|10846|10845.3|10845.3|10844.7|66
1709534700000|2024-03-04 06:45:00|10845.9|10845|10846.6|10846|10847.4|10846.8|10845.9|10845|59
1709535000000|2024-03-04 06:50:00|10846.5|10845.9|10848.1|10847.5|10848.1|10847.5|10846.1|10845.4|63
1709535300000|2024-03-04 06:55:00|10848|10847.4|10847.4|10846.5|10848.1|10847.5|10847|10846.4|98
1709535600000|2024-03-04 07:00:00|10847.5|10846.9|10850.7|10850.1|10850.9|10850.3|10847.5|10846.9|244
1709535900000|2024-03-04 07:05:00|10850.6|10850|10852.9|10852|10852.9|10852|10849.6|10849|215
1709536200000|2024-03-04 07:10:00|10852.6|10852.1|10852.5|10851.6|10853.1|10852.5|10851.9|10851.1|145
1709536500000|2024-03-04 07:15:00|10852.4|10851.5|10848.2|10847.6|10852.4|10851.5|10847.5|10846.9|147
1709536800000|2024-03-04 07:20:00|10848.4|10847.8|10849.1|10848.2|10849.4|10848.5|10847.3|10846.6|145
1709537100000|2024-03-04 07:25:00|10849.2|10848.3|10848.4|10847.5|10849.9|10849.2|10847.8|10846.9|112
1709537400000|2024-03-04 07:30:00|10849.1|10848.2|10846.1|10845.5|10850.1|10849.3|10845.5|10844.9|205
1709537700000|2024-03-04 07:35:00|10846.5|10845.9|10849|10848.1|10849|10848.1|10845.7|10844.8|166
1709538000000|2024-03-04 07:40:00|10849.1|10848.2|10849.6|10849|10849.9|10849.1|10847.8|10846.9|197
1709538300000|2024-03-04 07:45:00|10849.5|10848.9|10854|10853.1|10854|10853.1|10849.5|10848.9|216
1709538600000|2024-03-04 07:50:00|10853.9|10853|10853.1|10852.5|10854.3|10853.6|10852.8|10852.2|169
1709538900000|2024-03-04 07:55:00|10853.2|10852.6|10854.2|10853.3|10854.5|10853.6|10852.2|10851.6|140
1709539200000|2024-03-04 08:00:00|10854.3|10853.4|10858|10857.1|10858.1|10857.3|10854.2|10853.3|241
1709539500000|2024-03-04 08:05:00|10857.6|10857|10857.1|10856.5|10858.3|10857.5|10856.4|10855.7|299
1709539800000|2024-03-04 08:10:00|10857|10856.4|10853|10852.4|10858.1|10857.5|10852.5|10851.6|271
1709540100000|2024-03-04 08:15:00|10853.1|10852.5|10848.5|10847.9|10853.1|10852.5|10848.4|10847.6|273
1709540400000|2024-03-04 08:20:00|10848.6|10848|10844.5|10843.9|10850.3|10849.7|10844.5|10843.9|246
1709540700000|2024-03-04 08:25:00|10844.3|10843.7|10842.6|10841.7|10845.2|10844.6|10840.7|10839.8|355
1709541000000|2024-03-04 08:30:00|10842.5|10841.6|10839.8|10839.2|10843.4|10842.5|10838.4|10837.8|305
1709541300000|2024-03-04 08:35:00|10839.7|10839.1|10842.6|10841.7|10843.1|10842.2|10838.2|10837.4|367
1709541600000|2024-03-04 08:40:00|10842.4|10841.8|10840.9|10840.3|10843.9|10843|10840.9|10840.3|239
1709541900000|2024-03-04 08:45:00|10840.8|10840.2|10842.6|10842|10842.9|10842.3|10839.5|10838.9|287
1709542200000|2024-03-04 08:50:00|10842.4|10841.8|10845.5|10844.9|10846|10845.1|10842.3|10841.7|222
1709542500000|2024-03-04 08:55:00|10845.6|10844.7|10845.1|10844.5|10847|10846.4|10844|10843.4|227
1709542800000|2024-03-04 09:00:00|10845|10844.4|10844.6|10844|10845.9|10845.3|10842.6|10842|245
1709543100000|2024-03-04 09:05:00|10844.5|10843.9|10844.5|10843.9|10846.4|10845.8|10843|10842.4|192
1709543400000|2024-03-04 09:10:00|10844.2|10843.6|10846.6|10846|10846.6|10846|10844.2|10843.6|176
1709543700000|2024-03-04 09:15:00|10846.5|10845.9|10843.5|10842.9|10848|10847.4|10842.6|10842|252
1709544000000|2024-03-04 09:20:00|10843.3|10842.7|10846.2|10845.6|10846.3|10845.7|10843.1|10842.5|245
1709544300000|2024-03-04 09:25:00|10846.1|10845.5|10846.5|10845.6|10846.8|10846.2|10844.4|10843.5|157
1709544600000|2024-03-04 09:30:00|10846.4|10845.5|10848.4|10847.8|10848.7|10848.1|10845.3|10844.5|213
1709544900000|2024-03-04 09:35:00|10848.3|10847.7|10849.8|10849.2|10852.3|10851.5|10848.2|10847.6|170
1709545200000|2024-03-04 09:40:00|10849.7|10849.1|10850.4|10849.8|10851.9|10851.3|10848.9|10848.3|215
1709545500000|2024-03-04 09:45:00|10850.5|10849.9|10852.4|10851.5|10852.6|10851.7|10850.5|10849.9|157
1709545800000|2024-03-04 09:50:00|10852.1|10851.2|10850.5|10849.6|10852.4|10851.8|10850.5|10849.6|199
1709546100000|2024-03-04 09:55:00|10850.6|10849.7|10849.4|10848.8|10850.6|10849.7|10848.3|10847.4|189
1709546400000|2024-03-04 10:00:00|10849.5|10848.5|10848.2|10847.6|10850.3|10849.7|10847.9|10847.3|164
1709546700000|2024-03-04 10:05:00|10848.3|10847.7|10847.7|10847.1|10849.5|10848.6|10846.2|10845.6|168
1709547000000|2024-03-04 10:10:00|10847.8|10847.2|10849.3|10848.7|10850.4|10849.7|10847|10846.4|173
1709547300000|2024-03-04 10:15:00|10849.2|10848.6|10851.5|10850.6|10852.5|10851.7|10849.2|10848.6|151
1709547600000|2024-03-04 10:20:00|10851.6|10850.7|10851.6|10851|10852.3|10851.7|10850.4|10849.8|157
1709547900000|2024-03-04 10:25:00|10851.7|10851.1|10850|10849.4|10852.2|10851.6|10849.8|10849.2|99
1709548200000|2024-03-04 10:30:00|10849.9|10849.3|10850.8|10850.2|10850.9|10850.2|10848.8|10847.9|183
1709548500000|2024-03-04 10:35:00|10850.9|10850.3|10853.6|10853|10854.2|10853.6|10850.8|10850.2|168
1709548800000|2024-03-04 10:40:00|10853.7|10853.1|10854.6|10854|10855|10854.1|10853.4|10852.5|164
1709549100000|2024-03-04 10:45:00|10854.7|10854.1|10853.9|10853.3|10855.3|10854.7|10853.1|10852.5|139
1709549400000|2024-03-04 10:50:00|10853.8|10853.2|10854.1|10853.5|10854.9|10854.3|10853.2|10852.6|186
1709549700000|2024-03-04 10:55:00|10854.2|10853.6|10854.2|10853.3|10854.8|10854.2|10853.1|10852.5|229
1709550000000|2024-03-04 11:00:00|10854.1|10853.2|10855.2|10854.6|10855.5|10854.9|10853.9|10853.1|141
1709550300000|2024-03-04 11:05:00|10855.5|10854.9|10854.2|10853.6|10855.9|10855.1|10853.1|10852.4|124
1709550600000|2024-03-04 11:10:00|10854|10853.4|10854.2|10853.6|10855.8|10855.1|10853.2|10852.5|205
1709550900000|2024-03-04 11:15:00|10854.4|10853.5|10853.3|10852.4|10854.7|10853.9|10852.9|10852|139
1709551200000|2024-03-04 11:20:00|10853.4|10852.5|10852.6|10851.7|10853.9|10853|10852.1|10851.2|118
1709551500000|2024-03-04 11:25:00|10852.5|10851.6|10854|10853.4|10855.2|10854.6|10852.3|10851.4|153
1709551800000|2024-03-04 11:30:00|10854.2|10853.6|10854.2|10853.3|10855.3|10854.5|10853.2|10852.3|127
1709552100000|2024-03-04 11:35:00|10854.1|10853.2|10855.2|10854.3|10855.5|10854.9|10854.1|10853.2|106
1709552400000|2024-03-04 11:40:00|10855.1|10854.5|10856.7|10855.8|10857.2|10856.5|10853.5|10852.6|178
1709552700000|2024-03-04 11:45:00|10856.9|10856|10856.2|10855.3|10857.4|10856.6|10855|10854.4|136
1709553000000|2024-03-04 11:50:00|10856.4|10855.5|10855|10854.1|10856.7|10855.8|10854.7|10853.9|176
1709553300000|2024-03-04 11:55:00|10854.9|10854|10856.5|10855.9|10857.1|10856.5|10854.5|10853.6|112
1709553600000|2024-03-04 12:00:00|10856.6|10856|10857.5|10856.9|10857.8|10857.2|10856.5|10855.9|146
1709553900000|2024-03-04 12:05:00|10857.6|10857|10854|10853.4|10857.6|10857|10854|10853.4|139
1709554200000|2024-03-04 12:10:00|10854.1|10853.5|10851.3|10850.7|10854.7|10854.1|10850.3|10849.7|172
1709554500000|2024-03-04 12:15:00|10851.2|10850.6|10851.7|10851.1|10853.2|10852.5|10851.1|10850.5|112
1709554800000|2024-03-04 12:20:00|10851.6|10851|10851.8|10850.9|10852.7|10852.1|10851|10850.3|138
1709555100000|2024-03-04 12:25:00|10851.9|10851|10853.1|10852.5|10853.9|10853.3|10851.6|10850.9|166
1709555400000|2024-03-04 12:30:00|10853.2|10852.3|10852.6|10852|10853.7|10852.8|10851|10850.1|150
1709555700000|2024-03-04 12:35:00|10852.7|10852.1|10853.7|10852.8|10853.7|10852.9|10851.9|10851.3|130
1709556000000|2024-03-04 12:40:00|10853.6|10853|10852.5|10851.9|10853.7|10853|10852|10851.4|114
1709556300000|2024-03-04 12:45:00|10852.3|10851.7|10851.1|10850.5|10852.8|10852.2|10850.9|10850|129
1709556600000|2024-03-04 12:50:00|10850.6|10850|10846.7|10846.1|10850.6|10850|10846.3|10845.6|244
1709556900000|2024-03-04 12:55:00|10846.8|10846.2|10843.1|10842.5|10846.8|10846.2|10842|10841.4|327
1709557200000|2024-03-04 13:00:00|10843.2|10842.6|10845|10844.4|10845.1|10844.5|10843|10842.4|321
1709557500000|2024-03-04 13:05:00|10844.9|10844.3|10846.5|10845.9|10847.4|10846.6|10844.4|10843.8|171
1709557800000|2024-03-04 13:10:00|10846.6|10846|10846.9|10846.3|10847.8|10846.9|10845.5|10844.8|269
1709558100000|2024-03-04 13:15:00|10847|10846.4|10844.2|10843.3|10847.1|10846.4|10843.2|10842.3|248
1709558400000|2024-03-04 13:20:00|10844.1|10843.5|10843.4|10842.8|10845|10844.4|10843.4|10842.7|361
1709558700000|2024-03-04 13:25:00|10843.1|10842.5|10843.5|10842.9|10843.6|10843|10840.5|10839.9|296
1709559000000|2024-03-04 13:30:00|10843.6|10843|10849.1|10848.5|10850.4|10849.8|10843.2|10842.6|334
1709559300000|2024-03-04 13:35:00|10849|10848.4|10844.8|10844.2|10849.6|10848.7|10844|10843.4|307
1709559600000|2024-03-04 13:40:00|10845|10844.1|10847.4|10846.8|10848.5|10847.9|10843.4|10842.8|386
1709559900000|2024-03-04 13:45:00|10847.5|10846.9|10843.9|10843.3|10848.8|10848.2|10843.9|10843.1|266
1709560200000|2024-03-04 13:50:00|10844|10843.4|10847.1|10846.5|10847.9|10847.3|10843.8|10843.2|252
1709560500000|2024-03-04 13:55:00|10847|10846.4|10849|10848.4|10849.6|10848.7|10846.9|10846.2|329
1709560800000|2024-03-04 14:00:00|10849.2|10848.6|10849.3|10848.7|10850.5|10849.7|10847.4|10846.7|349
1709561100000|2024-03-04 14:05:00|10849.2|10848.6|10846|10845.1|10849.5|10848.9|10845.9|10845.1|330
1709561400000|2024-03-04 14:10:00|10846.1|10845.2|10846.2|10845.6|10848.3|10847.4|10845.3|10844.5|301
1709561700000|2024-03-04 14:15:00|10846.1|10845.5|10850.1|10849.2|10850.6|10849.7|10846.1|10845.5|376
1709562000000|2024-03-04 14:20:00|10849.9|10849|10850.5|10849.6|10850.7|10849.8|10848.6|10847.7|298
1709562300000|2024-03-04 14:25:00|10850.4|10849.5|10850.8|10850.2|10851.3|10850.7|10849.3|10848.7|229
1709562600000|2024-03-04 14:30:00|10850.9|10850.3|10853.1|10852.5|10853.7|10853.1|10849.9|10849.3|319
1709562900000|2024-03-04 14:35:00|10852.8|10852.2|10852.4|10851.8|10853.7|10853.1|10851.1|10850.5|340
1709563200000|2024-03-04 14:40:00|10852.3|10851.7|10853.2|10852.6|10854.9|10854.2|10851.1|10850.2|355
1709563500000|2024-03-04 14:45:00|10853.1|10852.5|10854.2|10853.3|10854.7|10854.1|10853|10852.2|324
1709563800000|2024-03-04 14:50:00|10854.1|10853.5|10860.8|10859.9|10862.2|10861.4|10853.9|10853.2|385
1709564100000|2024-03-04 14:55:00|10861|10860.1|10860.2|10859.3|10861.9|10861.2|10859.7|10858.8|332
1709564400000|2024-03-04 15:00:00|10860.5|10859.6|10860.1|10859.5|10862|10861.4|10859.1|10858.2|424
1709564700000|2024-03-04 15:05:00|10860|10859.4|10858.3|10857.4|10861.7|10861.1|10857.5|10856.9|294
1709565000000|2024-03-04 15:10:00|10858.4|10857.5|10858.4|10857.8|10858.7|10858.1|10856|10855.1|283
1709565300000|2024-03-04 15:15:00|10858.5|10857.9|10863.2|10862.6|10863.6|10863|10856.5|10855.9|318
1709565600000|2024-03-04 15:20:00|10863.3|10862.7|10861.9|10861.3|10863.7|10863.1|10860.9|10860.3|262
1709565900000|2024-03-04 15:25:00|10862|10861.4|10860.4|10859.8|10862.6|10862|10859.4|10858.8|295
1709566200000|2024-03-04 15:30:00|10860.5|10859.9|10861.1|10860.2|10861.2|10860.4|10858.3|10857.7|338
1709566500000|2024-03-04 15:35:00|10861|10860.1|10860.9|10860.3|10862.2|10861.5|10860.5|10859.9|237
1709566800000|2024-03-04 15:40:00|10861|10860.4|10862.5|10861.9|10862.8|10861.9|10859.2|10858.6|246
1709567100000|2024-03-04 15:45:00|10862.6|10861.7|10862.7|10862.1|10863.7|10863|10859.9|10859.3|340
1709567400000|2024-03-04 15:50:00|10862.9|10862.3|10862.7|10862.1|10863.2|10862.6|10860.8|10860.2|268
1709567700000|2024-03-04 15:55:00|10861.9|10861.3|10863.6|10863|10864.1|10863.3|10861.4|10860.7|253
1709568000000|2024-03-04 16:00:00|10863.7|10863.1|10863.3|10862.7|10864.7|10863.8|10862.8|10862.1|257
1709568300000|2024-03-04 16:05:00|10863.4|10862.8|10866.4|10865.5|10867.2|10866.3|10863.3|10862.7|225
1709568600000|2024-03-04 16:10:00|10866.5|10865.6|10866.8|10866.2|10867.2|10866.6|10864.3|10863.4|308
1709568900000|2024-03-04 16:15:00|10866.9|10866.3|10863.6|10863|10867|10866.4|10862.5|10861.9|259
1709569200000|2024-03-04 16:20:00|10863.7|10863.1|10861.8|10860.9|10863.7|10863.1|10860|10859.4|289
1709569500000|2024-03-04 16:25:00|10861.9|10861|10860|10859.4|10862.9|10862.3|10859.6|10859|257
1709569800000|2024-03-04 16:30:00|10859.8|10859.2|10857.8|10857.2|10861.3|10860.7|10857.6|10857|297
1709570100000|2024-03-04 16:35:00|10858|10857.4|10858.3|10857.7|10859.5|10858.6|10857.2|10856.4|253
1709570400000|2024-03-04 16:40:00|10858.2|10857.6|10859.6|10859|10859.9|10859.1|10857.8|10857.2|177
1709570700000|2024-03-04 16:45:00|10859.7|10859.1|10860.7|10860.1|10861|10860.4|10859|10858.4|184
1709571000000|2024-03-04 16:50:00|10860.8|10860.2|10860.9|10860.3|10861.7|10861.1|10860.3|10859.7|209
1709571300000|2024-03-04 16:55:00|10861|10860.4|10861.8|10861.2|10862.3|10861.7|10860.4|10859.8|144
1709571600000|2024-03-04 17:00:00|10861.9|10861.3|10857.8|10857.2|10861.9|10861.3|10857.1|10856.5|261
1709571900000|2024-03-04 17:05:00|10857.6|10857|10857.1|10856.5|10857.6|10857|10856|10855.1|269
1709572200000|2024-03-04 17:10:00|10857|10856.4|10858.6|10858|10859.2|10858.6|10857|10856.4|210
1709572500000|2024-03-04 17:15:00|10858.8|10858.2|10860.2|10859.6|10860.8|10860.2|10858|10857.4|203
1709572800000|2024-03-04 17:20:00|10860.3|10859.7|10861.6|10861|10862.7|10862.1|10860.1|10859.5|178
1709573100000|2024-03-04 17:25:00|10861.5|10860.9|10859.6|10859|10861.5|10860.9|10858.2|10857.5|135
1709573400000|2024-03-04 17:30:00|10859.7|10859.1|10860.2|10859.6|10861|10860.4|10858.8|10858.2|166
1709573700000|2024-03-04 17:35:00|10860.3|10859.7|10859.2|10858.6|10860.8|10860.2|10859.1|10858.5|92
1709574000000|2024-03-04 17:40:00|10859.1|10858.5|10859.2|10858.6|10859.6|10859|10858.3|10857.7|152
1709574300000|2024-03-04 17:45:00|10859.4|10858.8|10858.4|10857.5|10859.7|10859|10858.2|10857.4|183
1709574600000|2024-03-04 17:50:00|10858.5|10857.6|10858.5|10857.9|10859.2|10858.3|10857.5|10856.7|142
1709574900000|2024-03-04 17:55:00|10858.6|10858|10858.3|10857.7|10858.6|10858|10856.3|10855.7|176
1709575200000|2024-03-04 18:00:00|10858.2|10857.6|10858.2|10857.6|10858.3|10857.7|10856.8|10856.2|119
1709575500000|2024-03-04 18:05:00|10858.3|10857.7|10861|10860.4|10861.1|10860.4|10858.2|10857.6|109
1709575800000|2024-03-04 18:10:00|10860.8|10860.2|10858.3|10857.7|10860.9|10860.3|10858.1|10857.5|176
1709576100000|2024-03-04 18:15:00|10858.7|10858.1|10858.8|10858.2|10859.1|10858.5|10858.2|10857.6|100
1709576400000|2024-03-04 18:20:00|10858.9|10858.3|10857.2|10856.6|10859.9|10859.3|10857.1|10856.5|93
1709576700000|2024-03-04 18:25:00|10857.1|10856.5|10857.8|10857.2|10858.6|10858|10856.5|10855.9|133
1709577000000|2024-03-04 18:30:00|10857.7|10857.1|10857.8|10857.2|10858.8|10858.2|10857.7|10857.1|87
1709577300000|2024-03-04 18:35:00|10857.3|10856.7|10857.7|10857.1|10858.6|10857.9|10857|10856.4|110
1709577600000|2024-03-04 18:40:00|10857.8|10857.2|10858.7|10858.1|10859.2|10858.6|10857.4|10856.8|107
1709577900000|2024-03-04 18:45:00|10858.6|10858|10857.7|10857.1|10858.7|10858.1|10857.2|10856.6|93
1709578200000|2024-03-04 18:50:00|10857.8|10857.2|10857.1|10856.5|10857.9|10857.3|10857|10856.4|99
1709578500000|2024-03-04 18:55:00|10857.2|10856.6|10856.7|10856.1|10857.2|10856.6|10856.1|10855.4|103
1709578800000|2024-03-04 19:00:00|10856.8|10856.2|10855.8|10855.2|10856.8|10856.2|10855.8|10855.2|90
1709579100000|2024-03-04 19:05:00|10855.9|10855.3|10856.9|10856|10857.4|10856.8|10855.8|10855.2|102
1709579400000|2024-03-04 19:10:00|10857|10856.1|10856.4|10855.8|10858|10857.4|10855.7|10855.1|115
1709579700000|2024-03-04 19:15:00|10856.3|10855.7|10856.4|10855.8|10856.7|10856.1|10855.8|10855.2|106
1709580000000|2024-03-04 19:20:00|10856.3|10855.7|10856.8|10856.2|10857.4|10856.8|10856.3|10855.7|83
1709580300000|2024-03-04 19:25:00|10856.7|10856.1|10856.6|10856|10856.7|10856.1|10856|10855.4|37
1709580600000|2024-03-04 19:30:00|10856.5|10855.9|10856.2|10855.6|10856.9|10856.3|10855.7|10855.1|91
1709580900000|2024-03-04 19:35:00|10856.4|10855.8|10858.5|10857.6|10858.5|10857.7|10856.1|10855.5|100
1709581200000|2024-03-04 19:40:00|10858.4|10857.5|10857.9|10857|10858.5|10857.6|10857.2|10856.4|112
1709581500000|2024-03-04 19:45:00|10858|10857.1|10858.3|10857.7|10858.4|10857.8|10856.9|10856.3|160
1709581800000|2024-03-04 19:50:00|10858.6|10858|10857.4|10856.8|10858.7|10858.1|10856.8|10856.2|83
1709582100000|2024-03-04 19:55:00|10857.5|10856.9|10857|10856.1|10857.9|10857.2|10856.4|10855.8|144
1709582400000|2024-03-04 20:00:00|10856.9|10856.3|10856.8|10856.2|10857.7|10857.1|10856.7|10856.1|85
1709582700000|2024-03-04 20:05:00|10857|10856.4|10857.8|10857.2|10858|10857.4|10857|10856.4|73
1709583000000|2024-03-04 20:10:00|10857.7|10857.1|10857.3|10856.7|10857.9|10857.3|10856.7|10856.1|53
1709583300000|2024-03-04 20:15:00|10857.5|10856.6|10857.2|10856.6|10857.8|10857.2|10856.7|10856.1|98
1709583600000|2024-03-04 20:20:00|10857.1|10856.5|10857.7|10857.1|10857.9|10857.3|10856.6|10856|76
1709583900000|2024-03-04 20:25:00|10857.8|10857.2|10858|10857.1|10858.3|10857.4|10857.2|10856.5|94
1709584200000|2024-03-04 20:30:00|10857.9|10857|10856.8|10856.2|10858|10857.4|10856.8|10856|106
1709584500000|2024-03-04 20:35:00|10856.7|10856.1|10859.6|10858.7|10859.6|10858.9|10856|10855.4|145
1709584800000|2024-03-04 20:40:00|10859.7|10859|10858.7|10858.1|10859.9|10859.3|10858.7|10857.9|115
1709585100000|2024-03-04 20:45:00|10858.4|10857.8|10857.4|10856.5|10858.6|10858|10857.3|10856.4|103
1709585400000|2024-03-04 20:50:00|10857.5|10856.8|10856.7|10856.1|10858.1|10857.5|10856.3|10855.7|135
1709585700000|2024-03-04 20:55:00|10856.6|10856|10856.4|10855.5|10856.9|10856.3|10855.8|10855.2|144
1709586000000|2024-03-04 21:00:00|10856.5|10855.6|10857|10856.1|10857.5|10856.8|10856.2|10855.5|76
1709586300000|2024-03-04 21:05:00|10856.9|10856|10856.7|10855.8|10857.1|10856.2|10856.4|10855.5|26
1709586600000|2024-03-04 21:10:00|10856.6|10855.7|10855.7|10854.8|10856.9|10856|10855.6|10854.7|83
1709586900000|2024-03-04 21:15:00|10855.8|10854.9|10856.2|10855.3|10856.3|10855.4|10855.6|10854.7|55
1709587200000|2024-03-04 21:20:00|10856.3|10855.4|10856.3|10855.4|10856.4|10855.5|10855.7|10854.8|63
1709587500000|2024-03-04 21:25:00|10856.4|10855.5|10855.5|10854.6|10856.4|10855.5|10855.4|10854.5|41
1709587800000|2024-03-04 21:30:00|10855.6|10854.7|10856.7|10856.1|10856.7|10856.1|10855.3|10854.5|131
1709588100000|2024-03-04 21:35:00|10856.6|10856|10856.2|10855.3|10856.9|10856.1|10856.1|10855.3|81
1709588400000|2024-03-04 21:40:00|10856|10855.4|10856.4|10855.5|10857.3|10856.4|10855.6|10854.9|97
1709588700000|2024-03-04 21:45:00|10856.5|10855.6|10856.5|10855.6|10856.7|10855.8|10856|10855.1|106
1709589000000|2024-03-04 21:50:00|10856.4|10855.5|10856.4|10855.5|10856.8|10855.9|10856|10855.1|118
1709589300000|2024-03-04 21:55:00|10856.7|10855.2|10857|10853.8|10857.1|10855.3|10856.4|10853.8|174
1709589600000|2024-03-04 22:00:00|10856.7|10853.9|10858.6|10852.1|10858.6|10853.9|10856.7|10851.8|6
1709589900000|2024-03-04 22:05:00|10858.2|10851.6|10856.7|10850.1|10858.6|10852|10856.6|10850|29
1709590200000|2024-03-04 22:10:00|10856.8|10850.2|10857|10850.4|10859.4|10854.2|10856.2|10849.6|51
1709590500000|2024-03-04 22:15:00|10856.9|10850.3|10858.7|10853.2|10859.6|10853.2|10856.7|10850.1|604
1709590800000|2024-03-04 22:20:00|10859.2|10854.3|10858.3|10851.7|10859.7|10854.5|10856.5|10849.9|217
1709591100000|2024-03-04 22:25:00|10858.4|10851.8|10857.5|10850.9|10860|10853.6|10857.3|10850.7|610
1709591400000|2024-03-04 22:30:00|10857.6|10851|10857.1|10850.5|10858.3|10852.3|10856.7|10850.1|535
1709591700000|2024-03-04 22:35:00|10857.2|10850.6|10856.8|10851.2|10857.3|10851.2|10856.4|10850|1229
1709592000000|2024-03-04 22:40:00|10856.9|10851.1|10857.5|10850.9|10857.9|10851.3|10856.9|10850.9|62
1709592300000|2024-03-04 22:45:00|10857.6|10851|10858.8|10852.2|10859.5|10852.9|10857.2|10850.6|41
1709592600000|2024-03-04 22:50:00|10858.9|10852.3|10859.8|10853.2|10859.8|10853.2|10858.7|10852.1|21
1709592900000|2024-03-04 22:55:00|10859.7|10853.1|10857.8|10851.8|10859.8|10853.3|10857.7|10851.1|95
1709593200000|2024-03-04 23:00:00|10858.3|10851.7|10857.8|10855.9|10859.8|10856|10857.3|10851.6|109
1709593500000|2024-03-04 23:05:00|10857.5|10856.2|10858.2|10857.3|10858.3|10857.3|10857.5|10856.2|52
1709593800000|2024-03-04 23:10:00|10857.8|10856.7|10856.8|10855.9|10858.2|10857.3|10856.8|10855.9|50
1709594100000|2024-03-04 23:15:00|10856.9|10856|10856.5|10855.6|10857|10856.1|10855.9|10855|28
1709594400000|2024-03-04 23:20:00|10856.4|10855.5|10857|10856.1|10857.4|10856.5|10856.2|10855.3|32
1709594700000|2024-03-04 23:25:00|10856.9|10856|10858.1|10857.2|10858.5|10857.6|10856.9|10856|22
1709595000000|2024-03-04 23:30:00|10857.9|10857|10857.5|10856.4|10858.5|10857.7|10857.4|10856.3|37
1709595300000|2024-03-04 23:35:00|10857.4|10856.5|10857.4|10856.5|10857.6|10856.7|10857.3|10856.3|32
1709595600000|2024-03-04 23:40:00|10858|10857.1|10856.3|10855.4|10858|10857.1|10856.3|10855.4|32
1709595900000|2024-03-04 23:45:00|10856.4|10855.5|10856.1|10855.2|10856.6|10855.8|10856.1|10855.2|32
1709596200000|2024-03-04 23:50:00|10856|10855.1|10854.9|10854|10856|10855.1|10854.8|10853.9|38
1709596500000|2024-03-04 23:55:00|10855|10854.1|10854.4|10853.8|10855.1|10854.2|10854.3|10853.7|31
1709596800000|2024-03-05 00:00:00|10854.3|10853.7|10854.9|10854.3|10855|10854.4|10853.3|10852.4|64
1709597100000|2024-03-05 00:05:00|10855|10854.4|10854.9|10854.3|10855.7|10855|10854.9|10854.3|27
1709597400000|2024-03-05 00:10:00|10854.6|10854|10854.9|10854.3|10855.1|10854.3|10853.9|10853.2|38
1709597700000|2024-03-05 00:15:00|10855|10854.4|10853.5|10852.6|10855.3|10854.5|10853.3|10852.5|30
1709598000000|2024-03-05 00:20:00|10853.4|10852.5|10852.9|10852.3|10854|10853.1|10852.3|10851.6|47
1709598300000|2024-03-05 00:25:00|10852.7|10852.1|10852.2|10851.3|10853|10852.3|10852|10851.2|56
1709598600000|2024-03-05 00:30:00|10852.5|10851.6|10852.1|10851.2|10852.6|10851.9|10851.9|10851.2|48
1709598900000|2024-03-05 00:35:00|10852|10851.1|10852.5|10851.6|10852.5|10851.8|10851.9|10851.1|41
1709599200000|2024-03-05 00:40:00|10852.4|10851.5|10852.4|10851.8|10852.7|10851.8|10851.9|10851|42
1709599500000|2024-03-05 00:45:00|10852.6|10851.7|10853|10852.1|10853.2|10852.4|10852|10851.4|50
1709599800000|2024-03-05 00:50:00|10852.9|10852.3|10854.4|10853.5|10854.7|10854.1|10852.9|10852.3|153
1709600100000|2024-03-05 00:55:00|10854.3|10853.4|10853.3|10852.7|10854.3|10853.4|10852.4|10851.8|76
1709600400000|2024-03-05 01:00:00|10852.9|10852.3|10853|10852.1|10853.7|10853.1|10852.3|10851.7|84
1709600700000|2024-03-05 01:05:00|10852.9|10852|10854.4|10853.8|10855.1|10854.4|10852.6|10852|91
1709601000000|2024-03-05 01:10:00|10854.5|10853.9|10853.5|10852.6|10854.9|10854.3|10853.1|10852.5|81
1709601300000|2024-03-05 01:15:00|10853.4|10852.5|10853.5|10852.9|10854.2|10853.3|10852.9|10852.1|104
1709601600000|2024-03-05 01:20:00|10853.3|10852.7|10851.4|10850.8|10853.4|10852.8|10850.2|10849.6|126
1709601900000|2024-03-05 01:25:00|10851.5|10850.9|10852.2|10851.6|10852.7|10852.1|10851.4|10850.6|68
1709602200000|2024-03-05 01:30:00|10852.1|10851.5|10850.4|10849.5|10852.1|10851.5|10850.2|10849.3|128
1709602500000|2024-03-05 01:35:00|10850.5|10849.6|10850.5|10849.6|10851.1|10850.2|10850|10849.1|94
1709602800000|2024-03-05 01:40:00|10850.6|10849.7|10852.1|10851.2|10852.5|10851.6|10850.6|10849.7|80
1709603100000|2024-03-05 01:45:00|10851.7|10850.8|10849.6|10848.7|10851.7|10850.8|10849.4|10848.5|126
1709603400000|2024-03-05 01:50:00|10849.5|10848.6|10849.3|10848.7|10849.5|10848.8|10847.9|10847.2|74
1709603700000|2024-03-05 01:55:00|10849.4|10848.8|10849.8|10849.2|10850.4|10849.8|10848.9|10848.3|84
1709604000000|2024-03-05 02:00:00|10849.9|10849.3|10850.2|10849.6|10850.7|10849.8|10849.2|10848.6|96
1709604300000|2024-03-05 02:05:00|10850.4|10849.8|10851.6|10851|10851.8|10851|10850|10849.4|82
1709604600000|2024-03-05 02:10:00|10851.5|10850.9|10850.8|10850.2|10851.6|10850.9|10850.7|10850.1|82
1709604900000|2024-03-05 02:15:00|10850.7|10850.1|10850.4|10849.8|10850.9|10850.1|10848.8|10848.2|87
1709605200000|2024-03-05 02:20:00|10850.5|10849.9|10851.6|10851|10851.6|10851|10850.3|10849.7|41
1709605500000|2024-03-05 02:25:00|10851.5|10850.9|10850.6|10849.7|10851.6|10851|10849.5|10848.6|64
1709605800000|2024-03-05 02:30:00|10850.5|10849.6|10851.4|10850.8|10851.6|10850.9|10850.3|10849.6|78
1709606100000|2024-03-05 02:35:00|10851.3|10850.7|10852.1|10851.5|10852.3|10851.7|10851.1|10850.5|70
1709606400000|2024-03-05 02:40:00|10852|10851.4|10851.4|10850.8|10852.1|10851.5|10850.8|10849.9|67
1709606700000|2024-03-05 02:45:00|10851.3|10850.7|10850.3|10849.7|10851.5|10850.9|10849.7|10849.1|58
1709607000000|2024-03-05 02:50:00|10850.2|10849.6|10850.4|10849.8|10850.6|10850|10849.3|10848.7|66
1709607300000|2024-03-05 02:55:00|10850.6|10850|10850.4|10849.8|10851.2|10850.4|10850.1|10849.3|55
1709607600000|2024-03-05 03:00:00|10850.5|10849.9|10851.1|10850.2|10851.2|10850.3|10849.9|10849.1|43
1709607900000|2024-03-05 03:05:00|10851|10850.1|10850.5|10849.9|10851.3|10850.4|10850.4|10849.6|65
1709608200000|2024-03-05 03:10:00|10850.6|10850|10851.6|10851|10851.7|10851.1|10850.5|10849.9|57
1709608500000|2024-03-05 03:15:00|10851.9|10851.3|10852.2|10851.3|10853.2|10852.3|10851.6|10850.7|56
1709608800000|2024-03-05 03:20:00|10852.1|10851.2|10851.6|10850.7|10852.4|10851.5|10851.6|10850.7|46
1709609100000|2024-03-05 03:25:00|10851.5|10850.6|10852.7|10851.8|10852.7|10851.8|10851.5|10850.6|43
1709609400000|2024-03-05 03:30:00|10852.6|10852|10852.7|10851.8|10853.1|10852.2|10852.5|10851.8|33
1709609700000|2024-03-05 03:35:00|10852.9|10852|10854.7|10853.8|10854.8|10853.9|10852.8|10851.9|44
1709610000000|2024-03-05 03:40:00|10854.9|10854|10854.7|10853.8|10855.3|10854.4|10854.3|10853.4|43
1709610300000|2024-03-05 03:45:00|10854.6|10853.7|10854.3|10853.4|10854.7|10853.8|10853.7|10852.8|34
1709610600000|2024-03-05 03:50:00|10854.4|10853.5|10854.5|10853.9|10854.7|10853.9|10853.7|10852.8|52
1709610900000|2024-03-05 03:55:00|10854.3|10853.7|10854.5|10853.9|10854.8|10854.1|10853.4|10852.6|43
1709611200000|2024-03-05 04:00:00|10854.7|10853.8|10853.9|10853|10854.8|10853.9|10853.7|10852.8|56
1709611500000|2024-03-05 04:05:00|10854.1|10853.2|10854.1|10853.2|10854.1|10853.3|10853.1|10852.2|52
1709611800000|2024-03-05 04:10:00|10854.2|10853.3|10853.3|10852.4|10854.3|10853.4|10853.2|10852.3|49
1709612100000|2024-03-05 04:15:00|10853.2|10852.3|10852.9|10852.3|10853.7|10853|10852.9|10852.3|23
1709612400000|2024-03-05 04:20:00|10853|10852.4|10853.1|10852.2|10853.2|10852.4|10852.4|10851.6|46
1709612700000|2024-03-05 04:25:00|10853.2|10852.3|10853.3|10852.7|10853.7|10852.8|10852.7|10851.8|39
1709613000000|2024-03-05 04:30:00|10853.4|10852.8|10852.5|10851.6|10853.9|10853.3|10852.5|10851.6|43
1709613300000|2024-03-05 04:35:00|10852.6|10851.7|10851.5|10850.6|10852.6|10851.8|10851.4|10850.5|23
1709613600000|2024-03-05 04:40:00|10851|10850.1|10851|10850.1|10851.7|10850.8|10850.6|10849.7|38
1709613900000|2024-03-05 04:45:00|10850.9|10850.3|10850.4|10849.5|10851.2|10850.3|10850.4|10849.5|44
1709614200000|2024-03-05 04:50:00|10850.5|10849.6|10851.1|10850.5|10851.1|10850.5|10850.5|10849.6|28
1709614500000|2024-03-05 04:55:00|10851|10850.4|10850.9|10850.3|10851.4|10850.8|10850.8|10850.2|51
1709614800000|2024-03-05 05:00:00|10850.8|10850.2|10851.4|10850.5|10852.2|10851.6|10850.7|10850.1|50
1709615100000|2024-03-05 05:05:00|10851.5|10850.6|10851.7|10850.8|10851.8|10851.2|10850.9|10850.3|49
1709615400000|2024-03-05 05:10:00|10851.6|10850.7|10852.5|10851.9|10852.5|10851.9|10851.5|10850.7|44
1709615700000|2024-03-05 05:15:00|10852.6|10852|10853.3|10852.4|10853.3|10852.4|10852.1|10851.5|36
1709616000000|2024-03-05 05:20:00|10853.2|10852.3|10853|10852.4|10853.8|10853.1|10852.7|10852|52
1709616300000|2024-03-05 05:25:00|10852.9|10852.3|10852.7|10851.8|10853.1|10852.4|10852.1|10851.5|55
1709616600000|2024-03-05 05:30:00|10852.6|10851.7|10853.6|10852.7|10854.3|10853.4|10852.2|10851.4|73
1709616900000|2024-03-05 05:35:00|10853.3|10852.4|10853.2|10852.3|10853.3|10852.4|10852|10851.1|79
1709617200000|2024-03-05 05:40:00|10853.3|10852.4|10852.7|10851.8|10854.7|10853.8|10852.7|10851.8|60
1709617500000|2024-03-05 05:45:00|10852.8|10851.9|10853.5|10852.6|10853.7|10852.8|10852|10851.1|80
1709617800000|2024-03-05 05:50:00|10853.6|10852.7|10850.5|10849.6|10853.6|10852.7|10849.8|10848.9|88
1709618100000|2024-03-05 05:55:00|10850.6|10849.7|10853.2|10852.6|10853.3|10852.7|10850.4|10849.7|96
1709618400000|2024-03-05 06:00:00|10853.3|10852.7|10852.4|10851.5|10853.6|10852.8|10852|10851.1|78
1709618700000|2024-03-05 06:05:00|10852.5|10851.6|10851.8|10850.9|10852.6|10851.7|10851.5|10850.7|45
1709619000000|2024-03-05 06:10:00|10851.7|10850.8|10851.8|10850.9|10853.7|10852.8|10851.5|10850.6|66
1709619300000|2024-03-05 06:15:00|10852|10851.1|10848.9|10848|10852.2|10851.3|10848.9|10848|78
1709619600000|2024-03-05 06:20:00|10849|10848.1|10849.6|10848.7|10850|10849.2|10848.5|10847.6|140
1709619900000|2024-03-05 06:25:00|10849.5|10849|10850|10849.1|10850.6|10849.7|10848.7|10847.8|114
1709620200000|2024-03-05 06:30:00|10850.1|10849.5|10849.3|10848.7|10850.1|10849.5|10848.3|10847.7|99
1709620500000|2024-03-05 06:35:00|10849.4|10848.8|10848.9|10848.3|10849.4|10848.8|10848.4|10847.8|73
1709620800000|2024-03-05 06:40:00|10849|10848.4|10847.3|10846.7|10849|10848.4|10846.5|10845.9|95
1709621100000|2024-03-05 06:45:00|10847.5|10846.6|10846.8|10846.2|10847.5|10846.6|10845.1|10844.2|92
1709621400000|2024-03-05 06:50:00|10846.7|10846.1|10847.6|10846.7|10847.6|10846.7|10846.3|10845.5|80
1709621700000|2024-03-05 06:55:00|10847.5|10846.6|10847.2|10846.3|10849.2|10848.3|10847|10846.3|141
1709622000000|2024-03-05 07:00:00|10847.3|10846.6|10849.1|10848.2|10851.6|10851|10847.3|10846.4|260
1709622300000|2024-03-05 07:05:00|10849|10848.4|10849.5|10848.9|10850.1|10849.3|10848.2|10847.6|164
1709622600000|2024-03-05 07:10:00|10849.4|10848.8|10847.4|10846.8|10850.2|10849.4|10847.3|10846.6|117
1709622900000|2024-03-05 07:15:00|10847.5|10846.9|10847.9|10847.3|10848|10847.4|10846.7|10846.1|206
1709623200000|2024-03-05 07:20:00|10847.5|10846.9|10847.3|10846.7|10848.9|10848.3|10846.9|10846.2|171
1709623500000|2024-03-05 07:25:00|10847.4|10846.8|10847.7|10846.8|10849.1|10848.3|10846.9|10846.2|163
1709623800000|2024-03-05 07:30:00|10847.8|10846.9|10846|10845.1|10847.8|10847.2|10845.6|10844.7|166
1709624100000|2024-03-05 07:35:00|10846.1|10845.2|10846|10845.4|10846.8|10846.2|10845.6|10844.8|137
1709624400000|2024-03-05 07:40:00|10845.9|10845.3|10845|10844.1|10846|10845.3|10844.8|10843.9|215
1709624700000|2024-03-05 07:45:00|10844.7|10844.2|10842.7|10841.8|10845.3|10844.7|10841.9|10841|262
1709625000000|2024-03-05 07:50:00|10842.8|10841.9|10844.8|10844.2|10845.5|10844.9|10842.7|10841.8|114
1709625300000|2024-03-05 07:55:00|10844.9|10844.3|10846.8|10846.2|10846.8|10846.2|10844.7|10844.1|131
1709625600000|2024-03-05 08:00:00|10846.7|10846.1|10847.2|10846.6|10851.2|10850.6|10846.7|10846.1|350
1709625900000|2024-03-05 08:05:00|10847.3|10846.7|10847.5|10846.6|10848.6|10848|10846.3|10845.7|287
1709626200000|2024-03-05 08:10:00|10847.4|10846.5|10850.1|10849.2|10850.2|10849.3|10845.2|10844.5|370
1709626500000|2024-03-05 08:15:00|10850.4|10849.5|10850|10849.4|10852.2|10851.5|10849.9|10849.3|263
1709626800000|2024-03-05 08:20:00|10849.9|10849.3|10850.6|10850|10851.7|10851.1|10849.5|10848.9|206
1709627100000|2024-03-05 08:25:00|10850.8|10850.2|10848.1|10847.5|10852.1|10851.5|10848|10847.4|279
1709627400000|2024-03-05 08:30:00|10848|10847.4|10848.6|10848|10849.8|10849.2|10847.6|10847|259
1709627700000|2024-03-05 08:35:00|10848.5|10847.9|10848|10847.4|10849.6|10849|10847.6|10847|252
1709628000000|2024-03-05 08:40:00|10847.6|10847|10849.1|10848.2|10849.5|10848.6|10847.2|10846.6|199
1709628300000|2024-03-05 08:45:00|10849.2|10848.3|10844.7|10843.8|10849.2|10848.3|10843.4|10842.6|278
1709628600000|2024-03-05 08:50:00|10844.8|10843.9|10846.4|10845.5|10846.6|10846|10844.5|10843.6|248
1709628900000|2024-03-05 08:55:00|10846.5|10845.6|10847.7|10846.8|10849.5|10848.6|10846.5|10845.6|260
1709629200000|2024-03-05 09:00:00|10847.8|10846.9|10850.4|10849.5|10850.7|10849.8|10847.7|10846.8|298
1709629500000|2024-03-05 09:05:00|10850.1|10849.2|10851.8|10851.2|10851.8|10851.2|10850|10849.1|161
1709629800000|2024-03-05 09:10:00|10851.9|10851.3|10853.7|10853.1|10853.9|10853.3|10851.7|10851.1|189
1709630100000|2024-03-05 09:15:00|10853.8|10853.2|10853.2|10852.6|10854.3|10853.7|10852.1|10851.2|205
1709630400000|2024-03-05 09:20:00|10853.4|10852.8|10855.4|10854.8|10855.8|10855.2|10853.3|10852.7|161
1709630700000|2024-03-05 09:25:00|10855.3|10854.7|10855.7|10855.1|10856.3|10855.5|10854.4|10853.8|188
1709631000000|2024-03-05 09:30:00|10855.3|10854.8|10854.9|10854.3|10856.1|10855.5|10853.7|10853.1|221
1709631300000|2024-03-05 09:35:00|10854.7|10854.1|10854.6|10854|10855.5|10854.6|10853.8|10852.9|235
1709631600000|2024-03-05 09:40:00|10854.7|10854.1|10854.7|10854.1|10855.8|10855.2|10854.2|10853.6|132
1709631900000|2024-03-05 09:45:00|10854.6|10854|10852.2|10851.6|10854.6|10854|10851.6|10851|125
1709632200000|2024-03-05 09:50:00|10852.1|10851.5|10851.8|10850.9|10852.6|10852|10849.9|10849|147
1709632500000|2024-03-05 09:55:00|10851.5|10850.6|10852|10851.1|10852.5|10851.8|10850.9|10850|248
1709632800000|2024-03-05 10:00:00|10851.7|10850.8|10852.9|10852|10853.1|10852.2|10850.2|10849.3|253
1709633100000|2024-03-05 10:05:00|10853|10852.1|10852.5|10851.6|10853.3|10852.4|10851.1|10850.2|172
1709633400000|2024-03-05 10:10:00|10852.6|10851.7|10851.7|10850.8|10853.9|10853|10851.4|10850.7|145
1709633700000|2024-03-05 10:15:00|10851.6|10850.7|10853|10852.4|10853.5|10852.9|10851.4|10850.6|151
1709634000000|2024-03-05 10:20:00|10853.1|10852.5|10854.6|10853.7|10854.7|10854.1|10853.1|10852.5|119
1709634300000|2024-03-05 10:25:00|10854.7|10853.8|10853|10852.4|10855.3|10854.4|10852.6|10851.7|146
1709634600000|2024-03-05 10:30:00|10852.9|10852.3|10853.4|10852.8|10853.9|10853|10852.5|10851.8|86
1709634900000|2024-03-05 10:35:00|10853.5|10852.9|10851.8|10851.2|10854.2|10853.3|10851.4|10850.8|100
1709635200000|2024-03-05 10:40:00|10851.9|10851.3|10852.1|10851.5|10853.9|10853.3|10851.7|10851.1|114
1709635500000|2024-03-05 10:45:00|10852.2|10851.6|10850.9|10850.3|10852.6|10851.9|10850.8|10850.2|116
1709635800000|2024-03-05 10:50:00|10851|10850.4|10851|10850.4|10852.3|10851.4|10850.6|10849.9|133
1709636100000|2024-03-05 10:55:00|10851.1|10850.5|10850.6|10850|10851.2|10850.6|10849.7|10849.1|110
1709636400000|2024-03-05 11:00:00|10850.5|10849.6|10850.3|10849.4|10850.6|10850|10848.6|10848|224
1709636700000|2024-03-05 11:05:00|10850.2|10849.6|10850.7|10849.8|10850.9|10850.1|10848.2|10847.3|196
1709637000000|2024-03-05 11:10:00|10850.8|10849.9|10850.9|10850|10852.5|10851.6|10850.2|10849.5|186
1709637300000|2024-03-05 11:15:00|10851.2|10850.3|10850.1|10849.5|10851.5|10850.7|10850|10849.3|134
1709637600000|2024-03-05 11:20:00|10850.4|10849.4|10852.4|10851.5|10852.4|10851.6|10850.1|10849.4|107
1709637900000|2024-03-05 11:25:00|10852.3|10851.4|10852.3|10851.4|10852.5|10851.7|10851.6|10850.8|132
1709638200000|2024-03-05 11:30:00|10852.4|10851.5|10851.6|10851|10853|10852.3|10851.2|10850.4|197
1709638500000|2024-03-05 11:35:00|10851.7|10851.1|10852.8|10852.2|10853.2|10852.3|10851.1|10850.4|135
1709638800000|2024-03-05 11:40:00|10853.3|10852.4|10853.8|10852.9|10854.1|10853.2|10852.8|10852.2|136
1709639100000|2024-03-05 11:45:00|10853.9|10853|10853.2|10852.3|10853.9|10853.3|10852.8|10852.2|104
1709639400000|2024-03-05 11:50:00|10853.3|10852.4|10851.6|10851|10853.3|10852.6|10851.1|10850.5|159
1709639700000|2024-03-05 11:55:00|10851.5|10850.9|10850.2|10849.6|10851.8|10851.2|10848.4|10847.8|188
1709640000000|2024-03-05 12:00:00|10850.3|10849.7|10850.7|10850.1|10851|10850.3|10849.5|10848.9|165
1709640300000|2024-03-05 12:05:00|10850.8|10850.2|10848.3|10847.7|10850.8|10850.2|10847.5|10846.9|156
1709640600000|2024-03-05 12:10:00|10848.2|10847.6|10847.2|10846.6|10848.5|10847.9|10846.5|10845.9|146
1709640900000|2024-03-05 12:15:00|10847.3|10846.7|10847.9|10847.3|10848|10847.3|10847.2|10846.4|98
1709641200000|2024-03-05 12:20:00|10848|10847.4|10848.4|10847.8|10849.1|10848.3|10848|10847.1|147
1709641500000|2024-03-05 12:25:00|10848.3|10847.7|10848.8|10847.9|10849.1|10848.2|10847.4|10846.8|129
1709641800000|2024-03-05 12:30:00|10848.7|10847.8|10846.5|10845.9|10848.7|10847.8|10846.5|10845.9|157
1709642100000|2024-03-05 12:35:00|10846.4|10845.8|10846.6|10846|10847.2|10846.6|10846.2|10845.4|117
1709642400000|2024-03-05 12:40:00|10846.7|10846.1|10846.9|10846.3|10847.4|10846.8|10845.9|10845.3|121
1709642700000|2024-03-05 12:45:00|10847|10846.4|10847.5|10846.9|10847.6|10847|10846.3|10845.7|173
1709643000000|2024-03-05 12:50:00|10847.3|10846.7|10847.2|10846.6|10847.6|10847|10846.3|10845.6|144
1709643300000|2024-03-05 12:55:00|10847.3|10846.7|10847.6|10847|10848.5|10847.9|10847.2|10846.4|180
1709643600000|2024-03-05 13:00:00|10847.5|10846.9|10849.5|10848.9|10849.6|10849|10846.1|10845.4|244
1709643900000|2024-03-05 13:05:00|10849.7|10849.1|10849.6|10849|10849.7|10849.1|10847.8|10847.2|231
1709644200000|2024-03-05 13:10:00|10849.7|10849.1|10849.4|10848.8|10849.9|10849.2|10848.3|10847.7|139
1709644500000|2024-03-05 13:15:00|10849.5|10848.9|10848.4|10847.8|10849.9|10849.2|10848.3|10847.7|132
1709644800000|2024-03-05 13:20:00|10848.1|10847.5|10847.9|10847.3|10849.7|10849.1|10846.9|10846.3|220
1709645100000|2024-03-05 13:25:00|10847.8|10847.2|10845.1|10844.5|10848|10847.4|10843.6|10843|152
1709645400000|2024-03-05 13:30:00|10845.2|10844.6|10849.6|10849|10849.6|10849|10845.2|10844.6|340
1709645700000|2024-03-05 13:35:00|10849.8|10849.2|10850.1|10849.5|10852.1|10851.2|10849.1|10848.5|446
1709646000000|2024-03-05 13:40:00|10850|10849.4|10844.3|10843.4|10850.1|10849.5|10842.4|10841.7|427
1709646300000|2024-03-05 13:45:00|10844.2|10843.3|10846.7|10846.1|10847.3|10846.4|10843.2|10842.5|351
1709646600000|2024-03-05 13:50:00|10846.5|10845.9|10847.1|10846.5|10848.8|10848.2|10846.2|10845.6|346
1709646900000|2024-03-05 13:55:00|10847.2|10846.6|10846.6|10846|10848.8|10848.2|10844.7|10844.1|357
1709647200000|2024-03-05 14:00:00|10846.7|10846.1|10848.8|10847.9|10849.3|10848.4|10846.3|10845.7|319
1709647500000|2024-03-05 14:05:00|10848.9|10848|10848.1|10847.2|10848.9|10848.2|10846.5|10845.7|314
1709647800000|2024-03-05 14:10:00|10847.9|10847|10851.4|10850.8|10852.2|10851.6|10847.6|10846.7|299
1709648100000|2024-03-05 14:15:00|10851.3|10850.7|10854.2|10853.3|10854.9|10854.1|10851.3|10850.7|304
1709648400000|2024-03-05 14:20:00|10854.3|10853.4|10850.1|10849.5|10854.6|10854|10849.3|10848.7|273
1709648700000|2024-03-05 14:25:00|10850|10849.4|10850.4|10849.8|10852|10851.4|10849.5|10848.9|360
1709649000000|2024-03-05 14:30:00|10850.6|10850|10848|10847.4|10852.2|10851.3|10845.6|10844.7|476
1709649300000|2024-03-05 14:35:00|10847.8|10847.2|10846.7|10846.1|10848.1|10847.5|10845.8|10845.2|349
1709649600000|2024-03-05 14:40:00|10846.6|10846|10847|10845.3|10847.1|10846.4|10844.6|10844|271
1709649900000|2024-03-05 14:45:00|10846.7|10844.6|10846.3|10845.7|10847|10846.4|10841|10839.3|533
1709650200000|2024-03-05 14:50:00|10846.5|10845.9|10846.3|10845.7|10846.9|10846.3|10844.4|10843.8|306
1709650500000|2024-03-05 14:55:00|10846.6|10846|10847.3|10843.8|10847.4|10846.4|10844.8|10843.8|291
1709650800000|2024-03-05 15:00:00|10847.1|10844.3|10865.3|10864.4|10876.7|10875.8|10847.1|10844.3|1181
1709651100000|2024-03-05 15:05:00|10865.2|10864.3|10865.8|10865.2|10868.1|10867.5|10862.5|10861.9|889
1709651400000|2024-03-05 15:10:00|10865.6|10865|10869.7|10869.1|10870.1|10869.5|10863.4|10862.8|670
1709651700000|2024-03-05 15:15:00|10869.8|10869.2|10873.1|10872.5|10874.6|10874|10868.6|10868|539
1709652000000|2024-03-05 15:20:00|10873.2|10872.6|10868.8|10868.2|10873.4|10872.8|10867.3|10866.7|553
1709652300000|2024-03-05 15:25:00|10868.6|10868|10867.4|10866.5|10869.9|10869|10866.9|10866|479
1709652600000|2024-03-05 15:30:00|10867.2|10866.6|10867.9|10867.3|10870|10869.4|10865.8|10865.2|399
1709652900000|2024-03-05 15:35:00|10868|10867.4|10867.2|10866.6|10870.3|10869.7|10864.3|10863.7|408
1709653200000|2024-03-05 15:40:00|10867.3|10866.7|10874.1|10873.5|10874.2|10873.6|10867.2|10866.6|375
1709653500000|2024-03-05 15:45:00|10874.3|10873.4|10874.3|10873.4|10875.2|10874.6|10872|10871.1|381
1709653800000|2024-03-05 15:50:00|10874.1|10873.2|10872.5|10871.9|10874.6|10873.7|10869.4|10868.6|462
1709654100000|2024-03-05 15:55:00|10872.4|10871.8|10871.7|10871.1|10872.8|10872.2|10870.3|10869.7|280
1709654400000|2024-03-05 16:00:00|10871.9|10871.3|10866.1|10865.5|10872.3|10871.7|10866.1|10865.5|325
1709654700000|2024-03-05 16:05:00|10866|10865.4|10863.8|10862.9|10867.7|10867.1|10863.7|10862.8|302
1709655000000|2024-03-05 16:10:00|10863.7|10862.8|10864.6|10863.7|10864.6|10863.7|10861.1|10860.5|334
1709655300000|2024-03-05 16:15:00|10864.7|10863.8|10864.8|10863.9|10865.6|10865|10864.1|10863.5|263
1709655600000|2024-03-05 16:20:00|10864.7|10864.1|10868.1|10867.5|10868.1|10867.5|10863.6|10863|261
1709655900000|2024-03-05 16:25:00|10868.2|10867.6|10867|10866.4|10869|10868.4|10864|10863.4|272
1709656200000|2024-03-05 16:30:00|10867.2|10866.6|10864.8|10864.2|10868.3|10867.7|10864.6|10864|256
1709656500000|2024-03-05 16:35:00|10864.9|10864.3|10860.9|10860.3|10866.7|10866.1|10860.9|10860.1|269
1709656800000|2024-03-05 16:40:00|10860.8|10860.2|10860.4|10859.5|10861.8|10861.2|10858.8|10857.9|342
1709657100000|2024-03-05 16:45:00|10860.5|10859.6|10860.4|10859.8|10861.6|10861|10858.6|10857.7|305
1709657400000|2024-03-05 16:50:00|10860.5|10859.9|10860.9|10860.3|10862|10861.4|10860|10859.3|224
1709657700000|2024-03-05 16:55:00|10861|10860.4|10861.5|10860.6|10862.3|10861.6|10859.9|10859.3|250
1709658000000|2024-03-05 17:00:00|10861.3|10860.7|10859.2|10858.6|10863|10862.1|10858.9|10858.2|239
1709658300000|2024-03-05 17:05:00|10859.1|10858.5|10859.7|10859.1|10860.9|10860.3|10858.9|10858.3|151
1709658600000|2024-03-05 17:10:00|10859.6|10859|10861.2|10860.3|10862.3|10861.4|10859.4|10858.8|173
1709658900000|2024-03-05 17:15:00|10861.3|10860.4|10862.1|10861.5|10862.7|10861.8|10861|10860.1|165
1709659200000|2024-03-05 17:20:00|10862|10861.4|10863.2|10862.6|10864.8|10864.2|10862|10861.4|200
1709659500000|2024-03-05 17:25:00|10863.1|10862.5|10863.7|10862.8|10864.3|10863.4|10862.1|10861.5|176
1709659800000|2024-03-05 17:30:00|10863.8|10862.9|10861.4|10860.8|10864.1|10863.2|10861.1|10860.5|152
1709660100000|2024-03-05 17:35:00|10861.5|10860.9|10859.4|10858.8|10862.4|10861.8|10859.2|10858.6|138
1709660400000|2024-03-05 17:40:00|10859.3|10858.7|10859.2|10858.3|10860.5|10859.9|10858.1|10857.5|197
1709660700000|2024-03-05 17:45:00|10859.1|10858.5|10860.3|10859.4|10861.6|10860.7|10858.9|10858.3|174
1709661000000|2024-03-05 17:50:00|10860.4|10859.5|10860.6|10859.7|10860.8|10859.9|10858.7|10857.8|181
1709661300000|2024-03-05 17:55:00|10860.7|10859.8|10860.3|10859.7|10861.2|10860.6|10859.6|10859|134
1709661600000|2024-03-05 18:00:00|10860.2|10859.6|10858.2|10857.6|10860.3|10859.7|10857.5|10856.9|192
1709661900000|2024-03-05 18:05:00|10858.3|10857.7|10858.5|10857.9|10859.4|10858.8|10857.5|10856.9|161
1709662200000|2024-03-05 18:10:00|10858.6|10858|10858.1|10857.5|10858.8|10858.2|10857|10856.4|119
1709662500000|2024-03-05 18:15:00|10858|10857.4|10855.8|10855.2|10858.5|10857.9|10854.9|10854.3|141
1709662800000|2024-03-05 18:20:00|10855.7|10855.1|10854.8|10854.2|10856.7|10856.1|10854.4|10853.8|163
1709663100000|2024-03-05 18:25:00|10854.7|10854.1|10854.1|10853.2|10855.8|10855.2|10853.7|10853.1|113
1709663400000|2024-03-05 18:30:00|10853.9|10853|10857.2|10856.3|10857.6|10857|10853.5|10852.6|132
1709663700000|2024-03-05 18:35:00|10856.9|10855.9|10855.1|10854.2|10857.2|10856.3|10854.6|10853.7|177
1709664000000|2024-03-05 18:40:00|10854.9|10854|10853.7|10853.1|10855.2|10854.3|10853.5|10852.6|154
1709664300000|2024-03-05 18:45:00|10853.4|10852.8|10853|10852.4|10853.9|10853.2|10852.9|10852.1|110
1709664600000|2024-03-05 18:50:00|10853.2|10852.6|10852|10851.4|10854.3|10853.5|10851.7|10851.1|125
1709664900000|2024-03-05 18:55:00|10852.1|10851.5|10853.1|10852.5|10853.4|10852.5|10851.7|10851.1|154
1709665200000|2024-03-05 19:00:00|10853|10852.4|10853.3|10852.7|10853.7|10853.1|10851.7|10851.1|116
1709665500000|2024-03-05 19:05:00|10853.2|10852.6|10853.9|10853|10854|10853.1|10851.6|10851|156
1709665800000|2024-03-05 19:10:00|10853.8|10852.9|10854.7|10854.1|10855.5|10854.9|10853.1|10852.2|157
1709666100000|2024-03-05 19:15:00|10854.9|10854.3|10856.2|10855.6|10858.3|10857.4|10854.9|10854.3|221
1709666400000|2024-03-05 19:20:00|10856|10855.4|10855.8|10855.2|10856.5|10855.9|10855.4|10854.8|81
1709666700000|2024-03-05 19:25:00|10855.9|10855.3|10857.4|10856.5|10857.6|10856.8|10855.9|10855.3|179
1709667000000|2024-03-05 19:30:00|10857.2|10856.6|10855.9|10855.3|10857.5|10856.8|10855.2|10854.4|179
1709667300000|2024-03-05 19:35:00|10855.8|10855.2|10854.1|10853.2|10856.3|10855.4|10853.4|10852.8|183
1709667600000|2024-03-05 19:40:00|10854|10853.1|10853.9|10853.3|10855.2|10854.3|10853.3|10852.7|151
1709667900000|2024-03-05 19:45:00|10854|10853.4|10853|10852.4|10854.1|10853.5|10851.7|10851.1|130
1709668200000|2024-03-05 19:50:00|10852.9|10852.3|10852.4|10851.8|10853.8|10853.1|10852|10851.4|183
1709668500000|2024-03-05 19:55:00|10852.5|10851.9|10853.2|10852.6|10853.7|10853|10852.5|10851.9|217
1709668800000|2024-03-05 20:00:00|10853|10852.4|10852.6|10852|10854.6|10854|10852.4|10851.8|186
1709669100000|2024-03-05 20:05:00|10852.7|10852.1|10851.9|10851|10853.1|10852.5|10851.2|10850.6|188
1709669400000|2024-03-05 20:10:00|10852|10851.1|10850.3|10849.4|10852.9|10852.3|10849.5|10848.6|182
1709669700000|2024-03-05 20:15:00|10850.2|10849.6|10850.8|10849.9|10851.7|10850.9|10849.9|10849|184
1709670000000|2024-03-05 20:20:00|10850.9|10850|10851.7|10851.1|10852.1|10851.5|10850.2|10849.6|134
1709670300000|2024-03-05 20:25:00|10851.5|10850.9|10852|10851.4|10853.1|10852.3|10851.4|10850.8|209
1709670600000|2024-03-05 20:30:00|10851.9|10851.3|10852.8|10852.2|10853.1|10852.5|10851.5|10850.9|132
1709670900000|2024-03-05 20:35:00|10852.7|10852.1|10853.9|10853.3|10854.3|10853.7|10852.1|10851.5|97
1709671200000|2024-03-05 20:40:00|10854|10853.4|10856|10855.1|10856.1|10855.2|10853.5|10852.9|147
1709671500000|2024-03-05 20:45:00|10855.9|10855|10856.1|10855.5|10856.6|10855.7|10855.4|10854.5|93
1709671800000|2024-03-05 20:50:00|10856.2|10855.6|10858.1|10857.5|10858.1|10857.5|10856.2|10855.6|100
1709672100000|2024-03-05 20:55:00|10857.9|10857.3|10858|10857.4|10858.8|10858.2|10857.6|10857|147
1709672400000|2024-03-05 21:00:00|10858.1|10857.5|10859.2|10858.6|10859.2|10858.6|10857.9|10857.3|54
1709672700000|2024-03-05 21:05:00|10859.3|10858.7|10858.3|10857.7|10859.5|10858.7|10858.3|10857.7|47
1709673000000|2024-03-05 21:10:00|10858.2|10857.6|10857.8|10856.9|10858.7|10858.1|10857.7|10856.8|32
1709673300000|2024-03-05 21:15:00|10857.7|10856.8|10857.8|10856.9|10858.3|10857.4|10857.7|10856.8|37
1709673600000|2024-03-05 21:20:00|10857.9|10857|10857.3|10856.7|10857.9|10857|10857|10856.3|45
1709673900000|2024-03-05 21:25:00|10857.6|10857|10857.4|10856.5|10857.9|10857.1|10857.4|10856.5|45
1709674200000|2024-03-05 21:30:00|10857.2|10856.3|10856.7|10855.8|10857.4|10856.5|10856.6|10855.7|50
1709674500000|2024-03-05 21:35:00|10856.8|10855.9|10856.8|10855.9|10857.2|10856.3|10856.5|10855.6|59
1709674800000|2024-03-05 21:40:00|10856.7|10855.8|10856.4|10855.5|10857.2|10856.3|10856.3|10855.4|114
1709675100000|2024-03-05 21:45:00|10856.5|10855.6|10856.6|10855.7|10856.9|10855.9|10856.4|10855.2|121
1709675400000|2024-03-05 21:50:00|10856.7|10855.8|10856.9|10856|10857.3|10856.4|10856.5|10855.6|170
1709675700000|2024-03-05 21:55:00|10857.2|10855.7|10858|10854.9|10858.1|10855.9|10856.9|10854.8|363
1709676000000|2024-03-05 22:00:00|10859.3|10852.7|10859.5|10852.9|10859.5|10852.9|10858.8|10852.2|4
1709676300000|2024-03-05 22:05:00|10858.3|10851.7|10858.7|10852.1|10859.3|10852.7|10856.5|10849.9|20
1709676600000|2024-03-05 22:10:00|10858.8|10852.2|10859.5|10852.9|10860.3|10853.7|10858.8|10852.2|192
1709676900000|2024-03-05 22:15:00|10859.6|10853.1|10859|10853|10859.6|10853.3|10859|10852.8|133
1709677200000|2024-03-05 22:20:00|10859.1|10853.1|10859|10854.1|10859.3|10854.1|10858.9|10852.9|62
1709677500000|2024-03-05 22:25:00|10858.8|10854.2|10858.6|10854.7|10858.8|10854.7|10858.6|10854.2|8
1709677800000|2024-03-05 22:30:00|10858.5|10854.6|10858.9|10854.7|10859|10854.7|10858.4|10854.4|47
1709678100000|2024-03-05 22:35:00|10859|10854.6|10858.9|10854.5|10859|10854.8|10858.8|10854.4|480
1709678400000|2024-03-05 22:40:00|10858.8|10854.4|10858.9|10854.5|10859|10854.7|10858.8|10854.4|275
1709678700000|2024-03-05 22:45:00|10858.7|10854.6|10858.3|10854.8|10858.7|10855|10858.1|10854.3|411
1709679000000|2024-03-05 22:50:00|10858.4|10854.9|10858.2|10854.8|10858.5|10855|10858.1|10854.5|155
1709679300000|2024-03-05 22:55:00|10858.3|10854.9|10858.6|10855.1|10858.7|10855.1|10857.6|10854.3|464
1709679600000|2024-03-05 23:00:00|10858.4|10855.2|10857.1|10855.6|10858.8|10856.4|10856.8|10854.3|121
1709679900000|2024-03-05 23:05:00|10856.8|10855.9|10858.1|10856.9|10858.1|10857|10856.7|10855.8|43
1709680200000|2024-03-05 23:10:00|10858.6|10857.2|10858.8|10857.9|10859.3|10858.4|10858.3|10857.1|56
1709680500000|2024-03-05 23:15:00|10858.9|10858|10858.7|10857.8|10859.1|10858.2|10858.2|10857.3|105
1709680800000|2024-03-05 23:20:00|10858.8|10857.9|10858.4|10857.5|10858.8|10857.9|10858.1|10857.2|49
1709681100000|2024-03-05 23:25:00|10858.3|10857.4|10858.1|10857.2|10858.4|10857.5|10857.9|10857|63
1709681400000|2024-03-05 23:30:00|10858|10857.1|10857.5|10856.9|10858.1|10857.2|10857.5|10856.6|80
1709681700000|2024-03-05 23:35:00|10857.4|10856.8|10857.5|10856.6|10857.8|10856.9|10857.4|10856.6|42
1709682000000|2024-03-05 23:40:00|10857.4|10856.5|10857.1|10856.2|10857.7|10856.8|10856.9|10856.2|38
1709682300000|2024-03-05 23:45:00|10856.9|10856.3|10856|10855.4|10857.2|10856.6|10855.8|10855.2|44
1709682600000|2024-03-05 23:50:00|10856.1|10855.5|10856.4|10855.8|10856.6|10856|10856|10855.2|31
1709682900000|2024-03-05 23:55:00|10856.5|10855.9|10855.9|10855.3|10856.5|10855.9|10855.9|10855.3|39
1709683200000|2024-03-06 00:00:00|10855.8|10855.2|10853.4|10852.8|10856|10855.4|10853.3|10852.7|107
1709683500000|2024-03-06 00:05:00|10853.3|10852.7|10853.4|10852.8|10854.2|10853.6|10853|10852.4|78
1709683800000|2024-03-06 00:10:00|10853.5|10852.9|10852.6|10852|10853.6|10852.9|10852.6|10852|50
1709684100000|2024-03-06 00:15:00|10852.4|10851.8|10850.6|10850|10852.7|10852.1|10850.6|10850|82
1709684400000|2024-03-06 00:20:00|10850.7|10850.1|10850.9|10850.3|10851.2|10850.6|10850.2|10849.6|114
1709684700000|2024-03-06 00:25:00|10850.8|10850.2|10852.2|10851.3|10852.2|10851.4|10850.2|10849.6|79
1709685000000|2024-03-06 00:30:00|10852.3|10851.4|10852.4|10851.8|10852.8|10851.9|10851.7|10850.8|94
1709685300000|2024-03-06 00:35:00|10852.5|10851.9|10851.8|10851.2|10852.5|10851.9|10851|10850.4|99
1709685600000|2024-03-06 00:40:00|10851.9|10851.3|10852.4|10851.8|10852.9|10852.3|10851.1|10850.5|80
1709685900000|2024-03-06 00:45:00|10852.6|10851.7|10850.7|10850.1|10852.8|10852.1|10850.6|10850|89
1709686200000|2024-03-06 00:50:00|10850.8|10850.2|10851.5|10850.9|10851.8|10851.2|10849.6|10849|95
1709686500000|2024-03-06 00:55:00|10851.2|10850.6|10850.2|10849.6|10851.3|10850.6|10849.6|10849|102
1709686800000|2024-03-06 01:00:00|10850.1|10849.5|10849.5|10848.9|10850.4|10849.8|10849.4|10848.8|146
1709687100000|2024-03-06 01:05:00|10849.7|10848.8|10849.9|10849.3|10850.6|10850|10849.5|10848.7|111
1709687400000|2024-03-06 01:10:00|10850|10849.4|10848.6|10847.7|10850.2|10849.6|10848.4|10847.7|73
1709687700000|2024-03-06 01:15:00|10848.5|10847.6|10849.2|10848.3|10850.1|10849.2|10848.1|10847.2|157
1709688000000|2024-03-06 01:20:00|10849.1|10848.2|10848.3|10847.7|10849.8|10849.2|10848.2|10847.3|101
1709688300000|2024-03-06 01:25:00|10848.2|10847.6|10846.4|10845.8|10848.3|10847.7|10846.2|10845.5|80
1709688600000|2024-03-06 01:30:00|10846.5|10845.6|10844.6|10844|10846.8|10845.9|10844.3|10843.7|144
1709688900000|2024-03-06 01:35:00|10844.5|10843.9|10844.4|10843.8|10844.8|10844.2|10843.6|10843|97
1709689200000|2024-03-06 01:40:00|10844.5|10843.6|10845|10844.4|10846.1|10845.4|10844.3|10843.5|93
1709689500000|2024-03-06 01:45:00|10844.9|10844.3|10843.1|10842.2|10845.2|10844.6|10842.5|10841.9|91
1709689800000|2024-03-06 01:50:00|10843|10842.1|10843.8|10843.2|10844.3|10843.6|10842.6|10842|173
1709690100000|2024-03-06 01:55:00|10843.9|10843|10844.2|10843.6|10844.7|10844|10843.4|10842.7|194
1709690400000|2024-03-06 02:00:00|10844.3|10843.7|10847.1|10846.5|10847.2|10846.6|10844.3|10843.5|113
1709690700000|2024-03-06 02:05:00|10847.2|10846.6|10846.7|10846.1|10848.3|10847.6|10846.7|10846.1|90
1709691000000|2024-03-06 02:10:00|10846.6|10846|10848.1|10847.5|10848.3|10847.7|10846|10845.4|98
1709691300000|2024-03-06 02:15:00|10848.2|10847.6|10848.4|10847.8|10848.6|10848|10847.2|10846.6|86
1709691600000|2024-03-06 02:20:00|10848.5|10847.9|10848.7|10847.8|10849.2|10848.3|10848|10847.1|123
1709691900000|2024-03-06 02:25:00|10848.8|10847.9|10847.4|10846.5|10849.3|10848.6|10847.4|10846.5|105
1709692200000|2024-03-06 02:30:00|10847|10846.4|10847.7|10847.1|10847.7|10847.1|10846.4|10845.7|80
1709692500000|2024-03-06 02:35:00|10847.6|10847|10848.2|10847.3|10848.3|10847.6|10847.4|10846.8|125
1709692800000|2024-03-06 02:40:00|10848.1|10847.5|10850.5|10849.9|10850.7|10850.1|10847.9|10847.3|126
1709693100000|2024-03-06 02:45:00|10850.6|10850|10850.2|10849.6|10850.8|10850.2|10849.7|10849.1|70
1709693400000|2024-03-06 02:50:00|10850.1|10849.5|10851.8|10851.2|10852.1|10851.5|10849.7|10849.1|92
1709693700000|2024-03-06 02:55:00|10852.5|10851.9|10852.9|10852.3|10853.7|10853.1|10852.3|10851.7|98
1709694000000|2024-03-06 03:00:00|10853|10852.4|10852.3|10851.7|10853.4|10852.5|10852.2|10851.4|94
1709694300000|2024-03-06 03:05:00|10852.2|10851.6|10852.3|10851.7|10852.8|10852.2|10851.6|10850.6|65
1709694600000|2024-03-06 03:10:00|10852.4|10851.8|10852.7|10852.1|10853.7|10852.9|10852.3|10851.4|63
1709694900000|2024-03-06 03:15:00|10852.8|10852.2|10852.4|10851.5|10853.4|10852.8|10852.3|10851.4|74
1709695200000|2024-03-06 03:20:00|10852.3|10851.4|10851.7|10851.1|10852.6|10852|10850.7|10849.9|100
1709695500000|2024-03-06 03:25:00|10851.6|10850.8|10852.3|10851.7|10853.4|10852.5|10851.6|10850.7|71
1709695800000|2024-03-06 03:30:00|10852.9|10852|10852.7|10852.1|10853.2|10852.6|10852.1|10851.5|81
1709696100000|2024-03-06 03:35:00|10852.6|10852|10852.6|10852|10852.9|10852.2|10851.9|10851.3|78
1709696400000|2024-03-06 03:40:00|10852.7|10852.1|10850.9|10850.3|10852.7|10852.1|10850.9|10850.3|69
1709696700000|2024-03-06 03:45:00|10851|10850.4|10851.7|10851.1|10852.2|10851.6|10850.9|10850.3|77
1709697000000|2024-03-06 03:50:00|10851.8|10851.2|10851.8|10851.2|10852.5|10851.9|10851.5|10850.9|63
1709697300000|2024-03-06 03:55:00|10851.7|10851.1|10851|10850.4|10851.8|10851.2|10850.7|10850.1|66
1709697600000|2024-03-06 04:00:00|10851.1|10850.5|10851.8|10851.2|10852.2|10851.6|10849.9|10849.3|104
1709697900000|2024-03-06 04:05:00|10851.7|10851.1|10851.7|10851.1|10852.4|10851.8|10851.1|10850.5|66
1709698200000|2024-03-06 04:10:00|10851.6|10851|10851.7|10851.1|10852.4|10851.8|10851.5|10850.9|73
1709698500000|2024-03-06 04:15:00|10851.6|10851|10851.1|10850.5|10851.7|10851.1|10851|10850.4|34
1709698800000|2024-03-06 04:20:00|10851|10850.4|10851.4|10850.8|10851.9|10851.2|10850.5|10849.9|68
1709699100000|2024-03-06 04:25:00|10851.2|10850.6|10851.1|10850.5|10851.8|10851.2|10851|10850.4|83
1709699400000|2024-03-06 04:30:00|10851|10850.4|10851.7|10851.1|10851.7|10851.1|10851|10850.4|78
1709699700000|2024-03-06 04:35:00|10851.5|10850.9|10851.6|10851|10851.8|10851.2|10850.9|10850.3|77
1709700000000|2024-03-06 04:40:00|10851.5|10850.9|10851.3|10850.7|10852.4|10851.8|10851.2|10850.6|65
1709700300000|2024-03-06 04:45:00|10851.4|10850.8|10850.9|10850.3|10851.5|10850.9|10850.6|10850|27
1709700600000|2024-03-06 04:50:00|10851|10850.4|10851.9|10851.3|10852.7|10852|10851|10850.4|94
1709700900000|2024-03-06 04:55:00|10852|10851.4|10852.1|10851.5|10852.3|10851.7|10851.5|10850.9|52
1709701200000|2024-03-06 05:00:00|10852.2|10851.6|10853.7|10853.1|10853.9|10853.1|10852|10851.3|78
1709701500000|2024-03-06 05:05:00|10853.6|10853|10852.7|10852.1|10853.9|10853.1|10852.5|10851.9|60
1709701800000|2024-03-06 05:10:00|10852.6|10852|10854.2|10853.6|10854.3|10853.7|10852.6|10852|62
1709702100000|2024-03-06 05:15:00|10854.1|10853.5|10854.1|10853.5|10854.2|10853.6|10853.5|10852.8|70
1709702400000|2024-03-06 05:20:00|10853.8|10853.2|10854.2|10853.6|10854.3|10853.7|10853.3|10852.7|83
1709702700000|2024-03-06 05:25:00|10854.5|10853.9|10854.2|10853.6|10854.9|10854.2|10854.1|10853.5|72
1709703000000|2024-03-06 05:30:00|10854.3|10853.7|10855.8|10854.9|10855.9|10855.2|10854.1|10853.5|71
1709703300000|2024-03-06 05:35:00|10855.9|10855|10855.8|10854.9|10856.5|10855.6|10855.4|10854.5|54
1709703600000|2024-03-06 05:40:00|10855.9|10855|10855.7|10854.6|10856.3|10855.4|10855.4|10854.5|53
1709703900000|2024-03-06 05:45:00|10855.9|10855|10856.4|10855.5|10856.9|10856|10855.7|10854.9|63
1709704200000|2024-03-06 05:50:00|10856.5|10855.6|10857.3|10856.4|10857.4|10856.5|10856.3|10855.4|65
1709704500000|2024-03-06 05:55:00|10857.2|10856.3|10855.6|10854.7|10857.2|10856.5|10855|10854.1|101
1709704800000|2024-03-06 06:00:00|10855.5|10854.6|10857.2|10856.3|10857.3|10856.4|10855.2|10854.5|85
1709705100000|2024-03-06 06:05:00|10857.1|10856.2|10856.1|10855.5|10857.1|10856.2|10855.5|10854.7|78
1709705400000|2024-03-06 06:10:00|10856.2|10855.3|10856.8|10855.9|10857.1|10856.5|10855.4|10854.7|136
1709705700000|2024-03-06 06:15:00|10856.7|10855.8|10858.1|10857.5|10858.4|10857.6|10856.3|10855.4|125
1709706000000|2024-03-06 06:20:00|10858.2|10857.6|10858.2|10857.6|10859.3|10858.7|10858.2|10857.4|86
1709706300000|2024-03-06 06:25:00|10858.1|10857.5|10857.4|10856.8|10858.3|10857.5|10857.3|10856.4|125
1709706600000|2024-03-06 06:30:00|10857.5|10856.9|10857.9|10857.3|10858.6|10858|10857.4|10856.8|103
1709706900000|2024-03-06 06:35:00|10857.8|10857.2|10858.8|10858.2|10858.9|10858.2|10857.1|10856.5|72
1709707200000|2024-03-06 06:40:00|10859.2|10858.3|10859.8|10859.2|10860.2|10859.6|10858.3|10857.4|66
1709707500000|2024-03-06 06:45:00|10860|10859.4|10859.8|10859.2|10860.3|10859.4|10859.6|10858.8|55
1709707800000|2024-03-06 06:50:00|10859.9|10859.3|10860.9|10860|10861|10860.3|10859.4|10858.8|71
1709708100000|2024-03-06 06:55:00|10860.8|10860.2|10860|10859.1|10860.9|10860.3|10859.4|10858.7|107
1709708400000|2024-03-06 07:00:00|10860.1|10859.2|10861.8|10861.2|10862|10861.4|10859.1|10858.2|163
1709708700000|2024-03-06 07:05:00|10861.9|10861.3|10862.1|10861.5|10863.3|10862.7|10861.2|10860.4|279
1709709000000|2024-03-06 07:10:00|10861.9|10861.3|10863.5|10862.6|10864.3|10863.4|10861|10860.2|330
1709709300000|2024-03-06 07:15:00|10863.6|10862.7|10863.6|10863|10864.3|10863.7|10861.2|10860.6|290
1709709600000|2024-03-06 07:20:00|10863.4|10862.8|10864.8|10864.2|10865.3|10864.4|10862.6|10861.9|273
1709709900000|2024-03-06 07:25:00|10864.7|10864.1|10863.3|10862.7|10864.8|10864.1|10861.1|10860.5|170
1709710200000|2024-03-06 07:30:00|10863.2|10862.6|10864.2|10863.6|10864.2|10863.6|10861.8|10861.2|206
1709710500000|2024-03-06 07:35:00|10864.1|10863.5|10866.3|10865.7|10867|10866.1|10864|10863.4|199
1709710800000|2024-03-06 07:40:00|10865.5|10864.9|10864.2|10863.6|10865.5|10864.9|10863.5|10862.9|190
1709711100000|2024-03-06 07:45:00|10864.3|10863.7|10861.7|10860.8|10864.6|10864|10861.4|10860.5|233
1709711400000|2024-03-06 07:50:00|10861.5|10860.9|10863.1|10862.2|10863.1|10862.3|10860.8|10860.2|218
1709711700000|2024-03-06 07:55:00|10862.9|10862|10862.5|10861.6|10863.7|10863.1|10861.1|10860.5|193
1709712000000|2024-03-06 08:00:00|10862.3|10861.7|10862.5|10861.9|10863.4|10862.6|10859.5|10858.9|264
1709712300000|2024-03-06 08:05:00|10862.6|10861.7|10863.4|10862.8|10863.5|10862.9|10860.9|10860.3|228
1709712600000|2024-03-06 08:10:00|10863.3|10862.7|10867.7|10867.1|10868|10867.4|10863|10862.4|207
1709712900000|2024-03-06 08:15:00|10867.6|10867|10868.7|10868.1|10869|10868.4|10866.9|10866.3|208
1709713200000|2024-03-06 08:20:00|10868.6|10868|10868|10867.4|10871.4|10870.8|10867.8|10867.2|222
1709713500000|2024-03-06 08:25:00|10867.9|10867.3|10866.5|10865.9|10868.6|10868|10865.8|10865.2|180
1709713800000|2024-03-06 08:30:00|10866.7|10866.1|10866.4|10865.8|10868.6|10868|10866.1|10865.5|234
1709714100000|2024-03-06 08:35:00|10866.3|10865.7|10869.1|10868.5|10869.1|10868.5|10865.8|10865.2|242
1709714400000|2024-03-06 08:40:00|10869|10868.4|10868.4|10867.8|10869.3|10868.7|10867.8|10867|172
1709714700000|2024-03-06 08:45:00|10868.3|10867.7|10870.7|10870.1|10871.8|10871|10866.8|10866.2|226
1709715000000|2024-03-06 08:50:00|10870.6|10870|10873.3|10872.4|10873.5|10872.9|10870.2|10869.6|278
1709715300000|2024-03-06 08:55:00|10873.2|10872.3|10873.5|10872.9|10874.5|10873.9|10872|10871.4|196
1709715600000|2024-03-06 09:00:00|10873.4|10872.8|10872.3|10871.7|10875.4|10874.8|10872.3|10871.7|156
1709715900000|2024-03-06 09:05:00|10872.2|10871.6|10871.9|10871.3|10873|10872.4|10871.4|10870.8|146
1709716200000|2024-03-06 09:10:00|10871.8|10871.2|10870.3|10869.7|10872.5|10871.9|10869.7|10869.1|166
1709716500000|2024-03-06 09:15:00|10870.4|10869.8|10871.9|10871.3|10872.7|10872.1|10870.4|10869.8|169
1709716800000|2024-03-06 09:20:00|10871.7|10871.1|10871.4|10870.8|10872.5|10871.9|10870.7|10870.1|155
1709717100000|2024-03-06 09:25:00|10871.3|10870.7|10871.3|10870.7|10872.3|10871.6|10870.3|10869.7|144
1709717400000|2024-03-06 09:30:00|10871.4|10870.8|10874.1|10873.5|10875.3|10874.7|10871.4|10870.7|202
1709717700000|2024-03-06 09:35:00|10874|10873.4|10874.2|10873.6|10874.9|10874.3|10872|10871.4|249
1709718000000|2024-03-06 09:40:00|10874.3|10873.7|10874|10873.4|10875.1|10874.4|10873.4|10872.8|172
1709718300000|2024-03-06 09:45:00|10873.9|10873.3|10874.6|10874|10875.6|10875|10873.4|10872.8|194
1709718600000|2024-03-06 09:50:00|10874.5|10873.9|10877.5|10876.9|10877.7|10877|10874.4|10873.8|189
1709718900000|2024-03-06 09:55:00|10877.6|10877|10876.9|10876.3|10878.2|10877.5|10876.8|10876.2|166
1709719200000|2024-03-06 10:00:00|10876.8|10876.2|10877.3|10876.7|10877.8|10877.2|10875.5|10874.9|168
1709719500000|2024-03-06 10:05:00|10877.2|10876.6|10878.2|10877.6|10878.3|10877.7|10877|10876.4|127
1709719800000|2024-03-06 10:10:00|10878.3|10877.7|10877.5|10876.6|10878.3|10877.7|10876.5|10875.9|168
1709720100000|2024-03-06 10:15:00|10877.6|10876.7|10878.4|10877.8|10878.6|10877.9|10877.2|10876.3|217
1709720400000|2024-03-06 10:20:00|10878.6|10878|10878.2|10877.6|10879.8|10879.1|10878.1|10877.5|149
1709720700000|2024-03-06 10:25:00|10878.1|10877.5|10877.5|10876.9|10878.9|10878.3|10877.5|10876.9|137
1709721000000|2024-03-06 10:30:00|10877.4|10876.8|10877.4|10876.8|10878.2|10877.6|10876.8|10876|91
1709721300000|2024-03-06 10:35:00|10877.3|10876.7|10873.9|10873.3|10877.4|10876.8|10873.8|10873.2|125
1709721600000|2024-03-06 10:40:00|10873.8|10873.2|10874.6|10874|10875.4|10874.8|10873.8|10873.2|149
1709721900000|2024-03-06 10:45:00|10874.5|10873.9|10876.9|10876.3|10877|10876.4|10874.3|10873.7|102
1709722200000|2024-03-06 10:50:00|10877|10876.1|10876.5|10875.9|10877|10876.4|10875.6|10875|119
1709722500000|2024-03-06 10:55:00|10876.4|10875.8|10877.6|10877|10878|10877.4|10875.8|10875.2|125
1709722800000|2024-03-06 11:00:00|10877.7|10877.1|10877.5|10876.9|10878.2|10877.6|10877.1|10876.5|108
1709723100000|2024-03-06 11:05:00|10877.2|10876.6|10878.2|10877.6|10878.7|10878.1|10877|10876.4|140
1709723400000|2024-03-06 11:10:00|10878.1|10877.5|10878.4|10877.8|10878.5|10877.9|10877.4|10876.8|109
1709723700000|2024-03-06 11:15:00|10878.6|10877.7|10875.4|10874.8|10878.7|10878.1|10875.3|10874.7|134
1709724000000|2024-03-06 11:20:00|10875.2|10874.6|10873.4|10872.8|10875.6|10875|10873.4|10872.8|97
1709724300000|2024-03-06 11:25:00|10873.3|10872.7|10872.8|10872.2|10874.3|10873.7|10872.2|10871.3|130
1709724600000|2024-03-06 11:30:00|10872.7|10872.1|10874.8|10874.2|10875.1|10874.5|10871.9|10871.1|117
1709724900000|2024-03-06 11:35:00|10874.9|10874.3|10873.8|10873.2|10875.4|10874.8|10873.5|10872.8|108
1709725200000|2024-03-06 11:40:00|10873.9|10873.3|10874.3|10873.7|10875.1|10874.4|10872.9|10872.3|114
1709725500000|2024-03-06 11:45:00|10874.4|10873.8|10874.5|10873.9|10875.3|10874.7|10874.2|10873.6|74
1709725800000|2024-03-06 11:50:00|10874.4|10873.8|10875.9|10875.3|10876.4|10875.5|10873.8|10873.2|140
1709726100000|2024-03-06 11:55:00|10875.7|10875.1|10876.1|10875.5|10877.6|10877|10875.4|10874.8|130
1709726400000|2024-03-06 12:00:00|10876.3|10875.7|10876.4|10875.8|10877.7|10877.1|10875.6|10875|148
1709726700000|2024-03-06 12:05:00|10876.5|10875.9|10877.5|10876.9|10878.9|10878.3|10876.1|10875.5|170
1709727000000|2024-03-06 12:10:00|10877.7|10877.1|10877.6|10877|10878.2|10877.6|10876.9|10876.2|144
1709727300000|2024-03-06 12:15:00|10877.7|10877.1|10876.5|10875.9|10877.7|10877.1|10876.1|10875.5|123
1709727600000|2024-03-06 12:20:00|10876.6|10876|10876.1|10875.5|10876.6|10876|10875.5|10874.9|83
1709727900000|2024-03-06 12:25:00|10876|10875.4|10875.1|10874.5|10876.4|10875.8|10875|10874.4|124
1709728200000|2024-03-06 12:30:00|10875.4|10874.8|10874.6|10874|10875.9|10875.3|10874.5|10873.9|137
1709728500000|2024-03-06 12:35:00|10874.7|10874.1|10872.8|10872.2|10875|10874.4|10872.2|10871.6|155
1709728800000|2024-03-06 12:40:00|10872.9|10872.3|10870.9|10870.3|10874.4|10873.8|10870.8|10870.2|162
1709729100000|2024-03-06 12:45:00|10871.1|10870.5|10871.9|10871.3|10872.8|10872.2|10870.8|10870.2|165
1709729400000|2024-03-06 12:50:00|10871.8|10871.2|10870.1|10869.5|10872.2|10871.3|10867.9|10867.3|214
1709729700000|2024-03-06 12:55:00|10870.2|10869.6|10869.1|10868.5|10870.9|10870.3|10868|10867.4|202
1709730000000|2024-03-06 13:00:00|10869.2|10868.6|10871.6|10871|10872.3|10871.7|10868.8|10868.2|355
1709730300000|2024-03-06 13:05:00|10871.4|10870.8|10874.1|10873.2|10874.4|10873.6|10871.4|10870.8|233
1709730600000|2024-03-06 13:10:00|10874.2|10873.3|10875.7|10873.4|10876|10874.6|10872.7|10871.8|288
1709730900000|2024-03-06 13:15:00|10875.6|10873.5|10873|10872.1|10878.4|10876.3|10871.9|10871|447
1709731200000|2024-03-06 13:20:00|10872.8|10871.9|10874.6|10874|10875.7|10874.8|10872.7|10871.8|525
1709731500000|2024-03-06 13:25:00|10874.5|10873.9|10875|10874.4|10875.2|10874.6|10873.4|10872.8|384
1709731800000|2024-03-06 13:30:00|10874.9|10874.3|10875.1|10874.5|10878|10877.3|10868.7|10868|1215
1709732100000|2024-03-06 13:35:00|10875|10874.4|10876.8|10876.2|10877.6|10877|10874|10873.4|638
1709732400000|2024-03-06 13:40:00|10877.1|10876.5|10882.3|10881.7|10883.1|10882.4|10876.9|10876.3|595
1709732700000|2024-03-06 13:45:00|10882.4|10881.8|10883.5|10882.9|10883.9|10883.3|10877.5|10876.9|524
1709733000000|2024-03-06 13:50:00|10883.6|10883|10884.5|10883.9|10884.6|10884|10880.5|10879.9|444
1709733300000|2024-03-06 13:55:00|10884.6|10884|10885.3|10884.4|10885.4|10884.6|10882.1|10881.5|364
1709733600000|2024-03-06 14:00:00|10885.1|10884.2|10886.1|10885.5|10888.3|10887.7|10885.1|10884.2|432
1709733900000|2024-03-06 14:05:00|10886|10885.4|10884.9|10884.3|10888.3|10887.7|10884.1|10883.2|424
1709734200000|2024-03-06 14:10:00|10885|10884.4|10883.9|10883.3|10886.7|10886.1|10883.8|10883.2|252
1709734500000|2024-03-06 14:15:00|10884|10883.4|10886.8|10886.2|10886.8|10886.2|10883.4|10882.8|210
1709734800000|2024-03-06 14:20:00|10886.9|10886.3|10887.9|10887.3|10888.2|10887.6|10885.9|10885.3|344
1709735100000|2024-03-06 14:25:00|10887.7|10887.1|10885.4|10884.8|10888.2|10887.6|10885.3|10884.7|314
1709735400000|2024-03-06 14:30:00|10885.3|10884.7|10885.1|10884.5|10886.8|10886.2|10883.6|10883|415
1709735700000|2024-03-06 14:35:00|10885.2|10884.6|10886.1|10885.5|10886.4|10885.8|10884.1|10883.5|350
1709736000000|2024-03-06 14:40:00|10885.9|10885.3|10888.2|10887.6|10889.1|10888.5|10885.3|10884.7|234
1709736300000|2024-03-06 14:45:00|10888.3|10887.4|10888.3|10887.4|10889.9|10889.3|10887.2|10886.6|369
1709736600000|2024-03-06 14:50:00|10888.6|10887.7|10888.2|10887.6|10888.7|10887.9|10884.5|10883.9|411
1709736900000|2024-03-06 14:55:00|10888.1|10887.5|10889.2|10885.6|10889.4|10887.9|10886.4|10885.6|352
1709737200000|2024-03-06 15:00:00|10889.1|10885.5|10882.3|10881.7|10889.3|10888.7|10881.7|10880.7|733
1709737500000|2024-03-06 15:05:00|10882.4|10881.8|10884.2|10883.6|10886.9|10886.3|10881.6|10880.9|812
1709737800000|2024-03-06 15:10:00|10884.1|10883.5|10888.9|10888.3|10889.4|10888.8|10883.8|10883.2|502
1709738100000|2024-03-06 15:15:00|10889.2|10888.6|10887|10886.4|10891.3|10890.7|10885.6|10885|422
1709738400000|2024-03-06 15:20:00|10886.9|10886.3|10890|10889.4|10891.8|10891.2|10886.1|10885.5|377
1709738700000|2024-03-06 15:25:00|10890.1|10889.5|10890.6|10890|10892.3|10891.7|10889.4|10888.8|454
1709739000000|2024-03-06 15:30:00|10890.9|10889.9|10894.4|10893.8|10895.2|10894.6|10886.3|10885.6|569
1709739300000|2024-03-06 15:35:00|10894.2|10893.6|10894.7|10894.1|10895|10894.4|10889.3|10888.7|499
1709739600000|2024-03-06 15:40:00|10895|10894.4|10896.7|10896.1|10897.7|10897.1|10892.6|10892|443
1709739900000|2024-03-06 15:45:00|10896.5|10895.9|10898.7|10898.1|10898.9|10898.1|10896.5|10895.9|338
1709740200000|2024-03-06 15:50:00|10898.8|10898.2|10906|10905.1|10906|10905.4|10898.2|10897.6|450
1709740500000|2024-03-06 15:55:00|10905.8|10904.9|10905.6|10904.7|10909.1|10908.5|10904.5|10903.9|572
1709740800000|2024-03-06 16:00:00|10905.4|10904.5|10901.9|10901.3|10905.5|10904.6|10901.8|10900.9|495
1709741100000|2024-03-06 16:05:00|10902|10901.4|10902.7|10902.1|10904.3|10903.7|10900.9|10900.1|312
1709741400000|2024-03-06 16:10:00|10902.8|10902.2|10902.3|10901.7|10904.9|10904.3|10901.4|10900.5|299
1709741700000|2024-03-06 16:15:00|10902.8|10902.2|10903|10902.4|10905.3|10904.7|10901.8|10901.2|368
1709742000000|2024-03-06 16:20:00|10903.1|10902.5|10901.6|10901|10904.9|10904.1|10901.6|10900.9|313
1709742300000|2024-03-06 16:25:00|10901.9|10901.3|10906|10905.4|10906|10905.4|10899.9|10899.3|269
1709742600000|2024-03-06 16:30:00|10906.1|10905.5|10904.2|10903.3|10909|10908.4|10903|10902.1|395
1709742900000|2024-03-06 16:35:00|10904.4|10903.5|10905.4|10904.8|10906|10905.4|10901.7|10901|466
1709743200000|2024-03-06 16:40:00|10905.5|10904.9|10908.6|10907.7|10908.6|10907.9|10904|10903.4|335
1709743500000|2024-03-06 16:45:00|10908.5|10907.9|10909.7|10909.1|10910.5|10909.9|10907.9|10907.3|265
1709743800000|2024-03-06 16:50:00|10909.8|10909.2|10913.2|10912.3|10913.5|10912.7|10909.8|10909.2|343
1709744100000|2024-03-06 16:55:00|10913.3|10912.7|10912.5|10911.9|10915.3|10914.7|10912|10911.4|632
1709744400000|2024-03-06 17:00:00|10912.6|10912|10914.6|10914|10915|10914.4|10909.1|10908.5|461
1709744700000|2024-03-06 17:05:00|10914.7|10914.1|10910.2|10909.3|10915.7|10915.1|10909.6|10908.7|466
1709745000000|2024-03-06 17:10:00|10909.9|10909|10908.8|10908.2|10911|10910.4|10908.1|10907.5|364
1709745300000|2024-03-06 17:15:00|10908.9|10908.3|10908.4|10907.8|10910.6|10909.9|10908.3|10907.6|286
1709745600000|2024-03-06 17:20:00|10908.5|10907.9|10911.9|10911.3|10912.3|10911.7|10908.5|10907.9|304
1709745900000|2024-03-06 17:25:00|10912|10911.4|10908.1|10907.5|10912.8|10912.2|10908.1|10907.5|279
1709746200000|2024-03-06 17:30:00|10908.2|10907.6|10905.2|10904.6|10910.9|10910.3|10904.4|10903.8|309
1709746500000|2024-03-06 17:35:00|10905.3|10904.7|10903.2|10902.6|10906.2|10905.6|10903.2|10902.6|287
1709746800000|2024-03-06 17:40:00|10903.1|10902.3|10901.7|10901.1|10904.2|10903.3|10901.5|10900.9|232
1709747100000|2024-03-06 17:45:00|10901.8|10901.2|10902.9|10902.3|10903.5|10902.9|10901.8|10901.2|251
1709747400000|2024-03-06 17:50:00|10903|10902.4|10902.4|10901.8|10903.5|10902.9|10900.9|10900.3|209
1709747700000|2024-03-06 17:55:00|10902.3|10901.7|10902.7|10902.1|10902.9|10902.3|10899.8|10899.2|216
1709748000000|2024-03-06 18:00:00|10902.6|10902|10905.1|10904.5|10905.4|10904.6|10902.6|10902|175
1709748300000|2024-03-06 18:05:00|10905.2|10904.6|10905.2|10904.6|10905.8|10904.9|10903.7|10902.8|274
1709748600000|2024-03-06 18:10:00|10905.1|10904.5|10904.3|10903.7|10905.3|10904.7|10904|10903.3|223
1709748900000|2024-03-06 18:15:00|10904.4|10903.8|10906.7|10906.1|10907.5|10906.7|10904.4|10903.8|222
1709749200000|2024-03-06 18:20:00|10906.9|10906.3|10907.6|10906.7|10908.2|10907.6|10906.1|10905.5|185
1709749500000|2024-03-06 18:25:00|10907.8|10906.9|10908.1|10907.2|10908.3|10907.4|10906.7|10906.1|131
1709749800000|2024-03-06 18:30:00|10908.2|10907.3|10903.4|10902.8|10908.2|10907.5|10901.8|10901.2|287
1709750100000|2024-03-06 18:35:00|10903.2|10902.6|10904.6|10904|10904.7|10904.1|10901.1|10900.2|473
1709750400000|2024-03-06 18:40:00|10904.7|10904.1|10905.8|10905.2|10905.9|10905.3|10904.3|10903.7|282
1709750700000|2024-03-06 18:45:00|10905.7|10905.1|10902.1|10901.5|10906.2|10905.6|10902|10901.2|441
1709751000000|2024-03-06 18:50:00|10902|10901.4|10901.7|10901.1|10904.6|10904|10900.9|10900.3|262
1709751300000|2024-03-06 18:55:00|10901.6|10901|10903.8|10902.4|10904|10903.4|10901.6|10901|166
1709751600000|2024-03-06 19:00:00|10903.6|10902.2|10899.6|10899|10903.6|10902.4|10898.5|10897.6|318
1709751900000|2024-03-06 19:05:00|10899.5|10898.9|10897.4|10896.8|10900.5|10899.9|10896.3|10895.7|458
1709752200000|2024-03-06 19:10:00|10897.8|10897.2|10896.3|10895.7|10899.4|10898.8|10896|10895.4|371
1709752500000|2024-03-06 19:15:00|10896.2|10895.6|10895.5|10894.9|10897.3|10896.7|10895.3|10894.6|332
1709752800000|2024-03-06 19:20:00|10895.4|10894.8|10895.4|10894.8|10896.6|10896|10894.1|10893.5|260
1709753100000|2024-03-06 19:25:00|10895.3|10894.7|10898|10897.4|10898.4|10897.8|10893.8|10893.2|233
1709753400000|2024-03-06 19:30:00|10898.1|10897.5|10898.5|10897.9|10898.7|10898.1|10896.1|10895.5|285
1709753700000|2024-03-06 19:35:00|10898.3|10897.7|10897|10896.4|10899.2|10898.6|10897|10896.4|219
1709754000000|2024-03-06 19:40:00|10897.1|10896.5|10896.6|10896|10897.1|10896.5|10895.5|10894.9|219
1709754300000|2024-03-06 19:45:00|10896.7|10896.1|10895|10894.4|10896.7|10896.1|10893.7|10893.1|279
1709754600000|2024-03-06 19:50:00|10895.1|10894.5|10898.5|10897.9|10898.6|10898|10895|10894.4|188
1709754900000|2024-03-06 19:55:00|10898.6|10898|10897.1|10896.5|10898.6|10898|10896.9|10896.3|231
1709755200000|2024-03-06 20:00:00|10897|10896.4|10897.5|10896.9|10897.7|10897.1|10895.9|10895.3|275
1709755500000|2024-03-06 20:05:00|10897.4|10896.8|10894.5|10893.9|10898.2|10897.6|10893.9|10893.3|218
1709755800000|2024-03-06 20:10:00|10894.4|10893.8|10893.8|10893.2|10894.7|10894.1|10893.3|10892.7|203
1709756100000|2024-03-06 20:15:00|10893.9|10893.3|10894.4|10893.8|10895.8|10895.2|10893.9|10893.3|220
1709756400000|2024-03-06 20:20:00|10894.6|10894|10893.6|10893|10895.4|10894.8|10893.3|10892.7|183
1709756700000|2024-03-06 20:25:00|10893.7|10893.1|10896.1|10895.5|10896.2|10895.6|10893.5|10892.9|153
1709757000000|2024-03-06 20:30:00|10896.2|10895.6|10894.6|10894|10896.3|10895.7|10894.4|10893.8|134
1709757300000|2024-03-06 20:35:00|10894.7|10894.1|10896.6|10895.7|10896.7|10896|10894.1|10893.5|206
1709757600000|2024-03-06 20:40:00|10896.7|10895.8|10895.2|10894.6|10896.8|10896.2|10895.1|10894.5|131
1709757900000|2024-03-06 20:45:00|10895.3|10894.7|10896.7|10896.1|10896.8|10896.2|10895.2|10894.6|114
1709758200000|2024-03-06 20:50:00|10896.5|10895.9|10897.3|10896.7|10897.4|10896.8|10895.8|10895.2|274
1709758500000|2024-03-06 20:55:00|10897.2|10896.6|10899.3|10898.7|10899.9|10899.3|10897.2|10896.6|234
1709758800000|2024-03-06 21:00:00|10899.2|10898.6|10898.2|10897.3|10899.9|10899.1|10898.1|10897.2|128
1709759100000|2024-03-06 21:05:00|10898.3|10897.4|10897.8|10896.9|10898.3|10897.5|10897.1|10896.5|46
1709759400000|2024-03-06 21:10:00|10897.7|10896.8|10896.6|10895.7|10897.9|10897.1|10896.4|10895.5|71
1709759700000|2024-03-06 21:15:00|10896.5|10895.6|10896.6|10896|10896.9|10896.3|10896.4|10895.6|39
1709760000000|2024-03-06 21:20:00|10896.5|10895.9|10896.4|10895.8|10896.7|10896|10896.3|10895.7|51
1709760300000|2024-03-06 21:25:00|10896.3|10895.7|10896.4|10895.5|10897.2|10896.4|10895.9|10895.1|122
1709760600000|2024-03-06 21:30:00|10896.2|10895.3|10896.7|10895.8|10897.2|10896.3|10895.9|10895|60
1709760900000|2024-03-06 21:35:00|10896.8|10895.9|10897.4|10896.5|10897.8|10896.9|10896.4|10895.5|120
1709761200000|2024-03-06 21:40:00|10897.3|10896.4|10898|10897.1|10898|10897.1|10896.9|10896|52
1709761500000|2024-03-06 21:45:00|10897.9|10897|10898.8|10897.9|10898.9|10898|10897.7|10896.9|100
1709761800000|2024-03-06 21:50:00|10898.7|10898.1|10898.4|10897.5|10898.8|10898.1|10897.8|10896.9|53
1709762100000|2024-03-06 21:55:00|10898.7|10897.2|10901.3|10896.2|10901.5|10898.1|10898.7|10896.1|134
1709762400000|2024-03-06 22:00:00|10901.5|10894.9|10900.8|10894.2|10902|10895.4|10900.8|10894.2|16
1709762700000|2024-03-06 22:05:00|10900.2|10893.6|10900.3|10893.7|10900.6|10894|10900.1|10893.5|17
1709763000000|2024-03-06 22:10:00|10900.4|10893.8|10901|10897.2|10901.8|10897.5|10900.2|10893.6|27
1709763300000|2024-03-06 22:15:00|10900.9|10897.3|10900.6|10894|10901.1|10897.9|10900.6|10894|35
1709763600000|2024-03-06 22:20:00|10901.8|10895.2|10901.3|10895.2|10904.3|10897.7|10900.8|10894.2|85
1709763900000|2024-03-06 22:25:00|10901.5|10895.3|10900.1|10895.8|10903.6|10897|10900.1|10895.1|55
1709764200000|2024-03-06 22:30:00|10900|10895.7|10900.7|10896.5|10901.6|10896.5|10900|10894|36
1709764500000|2024-03-06 22:35:00|10900.5|10896.3|10900.7|10897.1|10900.9|10897.2|10900.5|10896.3|71
1709764800000|2024-03-06 22:40:00|10900.8|10897.2|10900.5|10897.1|10900.8|10897.2|10900.4|10896.9|88
1709765100000|2024-03-06 22:45:00|10900.6|10897.2|10901|10895|10901.1|10897.2|10899.7|10894.5|120
1709765400000|2024-03-06 22:50:00|10901.1|10896|10900.1|10896.7|10901.3|10897|10900.1|10895.1|106
1709765700000|2024-03-06 22:55:00|10900.2|10896.6|10900.1|10896.2|10900.4|10896.8|10899.9|10895.5|65
1709766000000|2024-03-06 23:00:00|10900.5|10896.1|10900.7|10899.2|10901.5|10899.9|10898.6|10893.7|140
1709766300000|2024-03-06 23:05:00|10900.4|10899.5|10901.6|10900.7|10902.1|10901.2|10900.1|10899.2|32
1709766600000|2024-03-06 23:10:00|10901.7|10900.8|10899.3|10898.4|10901.9|10900.8|10899.2|10898.3|49
1709766900000|2024-03-06 23:15:00|10899.2|10898.3|10899.5|10898.6|10899.9|10899|10899.2|10898.3|26
1709767200000|2024-03-06 23:20:00|10899.4|10898.5|10899.4|10898.5|10900|10899.1|10899.4|10898.5|33
1709767500000|2024-03-06 23:25:00|10899.3|10898.4|10900|10899.1|10900.3|10899.4|10899.3|10898.4|25
1709767800000|2024-03-06 23:30:00|10900.4|10899.5|10900.1|10899.2|10901.5|10900.6|10899.8|10898.9|39
1709768100000|2024-03-06 23:35:00|10900|10899.1|10900.1|10899.2|10900.5|10899.6|10899.9|10899|37
1709768400000|2024-03-06 23:40:00|10900.2|10899.3|10900|10899.1|10900.4|10899.5|10899.6|10898.7|19
1709768700000|2024-03-06 23:45:00|10899.9|10899|10898.9|10898|10900.5|10899.6|10898.9|10898|41
1709769000000|2024-03-06 23:50:00|10899.1|10898.2|10898.7|10898.1|10899.5|10898.6|10898.6|10897.7|50
1709769300000|2024-03-06 23:55:00|10898.6|10898|10900|10899.1|10900.1|10899.2|10898.1|10897.5|62
1709769600000|2024-03-07 00:00:00|10900.1|10899.2|10902.8|10901.9|10903|10902.1|10899.9|10899|119
1709769900000|2024-03-07 00:05:00|10902.9|10902|10906.1|10905.2|10906.5|10905.8|10902.9|10902|148
1709770200000|2024-03-07 00:10:00|10906|10905.1|10906.4|10905.5|10907.9|10907|10904.8|10903.9|81
1709770500000|2024-03-07 00:15:00|10906.2|10905.3|10902.8|10901.9|10907|10906.1|10902.3|10901.4|106
1709770800000|2024-03-07 00:20:00|10902.9|10902|10902.9|10902|10903.6|10902.8|10900.8|10899.9|109
1709771100000|2024-03-07 00:25:00|10902.8|10901.9|10901.4|10900.5|10902.8|10901.9|10900.9|10900|60
1709771400000|2024-03-07 00:30:00|10901.3|10900.4|10904.1|10903.2|10904.1|10903.2|10900.9|10900|140
1709771700000|2024-03-07 00:35:00|10904|10903.1|10905.5|10904.6|10905.6|10904.8|10903.8|10903.1|138
1709772000000|2024-03-07 00:40:00|10905.6|10904.7|10903.5|10902.9|10906|10905.1|10903.4|10902.8|140
1709772300000|2024-03-07 00:45:00|10903.7|10903.1|10903|10902.1|10905|10904.1|10902|10901.1|169
1709772600000|2024-03-07 00:50:00|10903.1|10902.5|10902.7|10902.1|10903.9|10903.3|10901.9|10901.1|194
1709772900000|2024-03-07 00:55:00|10902.8|10902.2|10903.4|10902.8|10904.2|10903.4|10902.5|10901.6|129
1709773200000|2024-03-07 01:00:00|10903.5|10902.9|10901|10900.1|10904|10903.1|10900.7|10899.8|157
1709773500000|2024-03-07 01:05:00|10900.5|10899.9|10900|10899.4|10901.5|10900.6|10899.4|10898.6|144
1709773800000|2024-03-07 01:10:00|10900.2|10899.6|10901|10900.4|10901.6|10900.8|10899.8|10898.9|167
1709774100000|2024-03-07 01:15:00|10900.9|10900.3|10902.7|10901.8|10903.7|10902.8|10900.8|10900.1|272
1709774400000|2024-03-07 01:20:00|10902.6|10901.7|10902.5|10901.6|10904.7|10903.8|10901.1|10900.4|241
1709774700000|2024-03-07 01:25:00|10902.4|10901.5|10902.2|10901.6|10904.6|10903.7|10902|10901.1|163
1709775000000|2024-03-07 01:30:00|10902.3|10901.7|10902.3|10901.7|10903.4|10902.8|10901.4|10900.7|167
1709775300000|2024-03-07 01:35:00|10902.2|10901.6|10900.6|10900|10902.2|10901.6|10899.3|10898.7|203
1709775600000|2024-03-07 01:40:00|10900.5|10899.9|10901.2|10900.6|10902|10901.4|10900.3|10899.5|157
1709775900000|2024-03-07 01:45:00|10901.3|10900.7|10898.7|10898.1|10901.4|10900.8|10898.5|10897.9|118
1709776200000|2024-03-07 01:50:00|10898.6|10898|10897.5|10896.9|10899.5|10898.6|10897.1|10896.4|157
1709776500000|2024-03-07 01:55:00|10897.4|10896.8|10898.3|10897.7|10898.5|10897.9|10896.9|10896.1|179
1709776800000|2024-03-07 02:00:00|10898.2|10897.6|10898.3|10897.7|10899.4|10898.8|10897.3|10896.7|121
1709777100000|2024-03-07 02:05:00|10898.4|10897.8|10898.3|10897.7|10899|10898.4|10897.6|10897|109
1709777400000|2024-03-07 02:10:00|10898.5|10897.9|10897.9|10897|10898.9|10898.1|10897.5|10896.8|78
1709777700000|2024-03-07 02:15:00|10897.7|10896.8|10898.2|10897.6|10898.8|10898.2|10897.5|10896.7|89
1709778000000|2024-03-07 02:20:00|10898|10897.4|10895.7|10895.1|10898.3|10897.7|10895.4|10894.8|100
1709778300000|2024-03-07 02:25:00|10895.4|10894.8|10894.1|10893.5|10895.8|10895.2|10894|10893.4|85
1709778600000|2024-03-07 02:30:00|10894|10893.4|10895.7|10895.1|10896.5|10895.9|10894|10893.4|135
1709778900000|2024-03-07 02:35:00|10895.4|10894.8|10896|10895.4|10896.3|10895.7|10895.3|10894.7|108
1709779200000|2024-03-07 02:40:00|10895.9|10895.3|10895.8|10895.2|10896.7|10896.1|10895.4|10894.6|60
1709779500000|2024-03-07 02:45:00|10895.7|10895.1|10896.4|10895.8|10896.9|10896.3|10895.3|10894.7|63
1709779800000|2024-03-07 02:50:00|10896.6|10896|10897.5|10896.9|10898.1|10897.4|10896.2|10895.6|89
1709780100000|2024-03-07 02:55:00|10897.3|10896.7|10898.8|10898.2|10899|10898.4|10896.8|10896.2|66
1709780400000|2024-03-07 03:00:00|10898.7|10898.1|10898.8|10898.2|10899.4|10898.6|10898.2|10897.6|83
1709780700000|2024-03-07 03:05:00|10898.5|10897.9|10898.8|10898.2|10899.1|10898.5|10898.5|10897.9|58
1709781000000|2024-03-07 03:10:00|10898.9|10898|10898.5|10897.9|10899.2|10898.6|10898.2|10897.6|35
1709781300000|2024-03-07 03:15:00|10898.4|10897.8|10898.1|10897.5|10899.3|10898.7|10897.9|10897.3|71
1709781600000|2024-03-07 03:20:00|10898|10897.4|10895.9|10895.3|10898.1|10897.5|10895.7|10895.1|62
1709781900000|2024-03-07 03:25:00|10896.2|10895.6|10898.3|10897.7|10898.5|10897.9|10896.2|10895.6|71
1709782200000|2024-03-07 03:30:00|10898.2|10897.6|10898.8|10898.2|10899.6|10899|10898.2|10897.6|65
1709782500000|2024-03-07 03:35:00|10898.5|10897.9|10899|10898.4|10899|10898.4|10897.5|10896.9|83
1709782800000|2024-03-07 03:40:00|10898.9|10898.3|10899.3|10898.7|10899.6|10898.9|10898.8|10898.2|73
1709783100000|2024-03-07 03:45:00|10899.2|10898.6|10899.3|10898.7|10899.9|10899.3|10898.9|10898.3|48
1709783400000|2024-03-07 03:50:00|10899.4|10898.5|10901.4|10900.8|10901.5|10900.9|10899.4|10898.5|73
1709783700000|2024-03-07 03:55:00|10901.5|10900.9|10900.9|10900.3|10901.9|10901.3|10900.7|10900.1|74
1709784000000|2024-03-07 04:00:00|10901.1|10900.5|10902.2|10901.6|10902.9|10902.2|10900.7|10899.9|110
1709784300000|2024-03-07 04:05:00|10902.1|10901.5|10901.6|10901|10902.8|10902.2|10901.5|10900.9|124
1709784600000|2024-03-07 04:10:00|10901.7|10901.1|10901.7|10901.1|10902.3|10901.7|10901.6|10901|67
1709784900000|2024-03-07 04:15:00|10901.8|10901.2|10902.1|10901.2|10902.5|10901.8|10901.7|10901|135
1709785200000|2024-03-07 04:20:00|10902.2|10901.3|10903.2|10902.6|10903.9|10903.3|10901.9|10901|90
1709785500000|2024-03-07 04:25:00|10903.1|10902.5|10904.6|10904|10904.6|10904|10902.9|10902|59
1709785800000|2024-03-07 04:30:00|10904.5|10903.9|10903.8|10903.2|10905.1|10904.4|10903.1|10902.5|93
1709786100000|2024-03-07 04:35:00|10903.7|10903.1|10903.1|10902.5|10903.9|10903.1|10902.9|10902.3|63
1709786400000|2024-03-07 04:40:00|10902.9|10902.3|10904.8|10904.2|10906|10905.3|10902.9|10902.3|68
1709786700000|2024-03-07 04:45:00|10904.5|10903.9|10904.4|10903.8|10905|10904.1|10903.8|10903|49
1709787000000|2024-03-07 04:50:00|10904.3|10903.7|10904.2|10903.6|10905|10904.1|10903.8|10902.9|61
1709787300000|2024-03-07 04:55:00|10903.9|10903.3|10903.9|10903.3|10904.4|10903.8|10903.4|10902.7|59
1709787600000|2024-03-07 05:00:00|10903.8|10903.2|10902.8|10902.2|10904.4|10903.8|10902.8|10902.2|86
1709787900000|2024-03-07 05:05:00|10902.7|10902.1|10903.4|10902.8|10903.6|10902.8|10902.7|10902|53
1709788200000|2024-03-07 05:10:00|10903.3|10902.7|10903|10902.4|10903.4|10902.8|10902.5|10901.9|84
1709788500000|2024-03-07 05:15:00|10902.9|10902.3|10905.5|10904.9|10906|10905.4|10902.5|10901.6|83
1709788800000|2024-03-07 05:20:00|10905.4|10904.8|10903.9|10903.3|10905.6|10904.8|10903.7|10903.1|48
1709789100000|2024-03-07 05:25:00|10903.8|10903.2|10903.7|10903.1|10904.3|10903.7|10903.5|10902.9|67
1709789400000|2024-03-07 05:30:00|10903.8|10903.2|10903.3|10902.7|10904.1|10903.2|10902.7|10902.1|67
1709789700000|2024-03-07 05:35:00|10903.2|10902.6|10902|10901.4|10903.3|10902.7|10901.9|10901.3|50
1709790000000|2024-03-07 05:40:00|10902.1|10901.5|10900.8|10900.2|10902.1|10901.5|10900.6|10900|96
1709790300000|2024-03-07 05:45:00|10900.7|10900.1|10901.7|10901.1|10901.9|10901.3|10900.1|10899.5|91
1709790600000|2024-03-07 05:50:00|10901.5|10900.9|10901.4|10900.5|10901.8|10901.2|10901|10900.2|56
1709790900000|2024-03-07 05:55:00|10901.3|10900.4|10900.8|10900.2|10902.1|10901.5|10900.6|10900|67
1709791200000|2024-03-07 06:00:00|10900.6|10900|10900.9|10900.3|10901|10900.3|10899.5|10898.8|100
1709791500000|2024-03-07 06:05:00|10900.8|10900.2|10900.6|10900|10901.2|10900.6|10900.3|10899.7|102
1709791800000|2024-03-07 06:10:00|10900.4|10899.8|10900.5|10899.9|10901.2|10900.6|10899.5|10898.9|112
1709792100000|2024-03-07 06:15:00|10900.6|10900|10901.3|10900.7|10901.4|10900.8|10900.6|10899.7|66
1709792400000|2024-03-07 06:20:00|10901.2|10900.6|10902.3|10901.4|10903.3|10902.4|10900.3|10899.4|122
1709792700000|2024-03-07 06:25:00|10902.4|10901.5|10902.7|10902.1|10903.3|10902.7|10901.5|10900.6|98
1709793000000|2024-03-07 06:30:00|10902.8|10902.2|10901.4|10900.8|10903|10902.4|10901.4|10900.8|106
1709793300000|2024-03-07 06:35:00|10901.3|10900.7|10902.9|10902|10903.3|10902.6|10901.3|10900.7|110
1709793600000|2024-03-07 06:40:00|10902.8|10901.9|10901.7|10901.1|10903.2|10902.6|10901.6|10901|75
1709793900000|2024-03-07 06:45:00|10901.6|10901|10901.5|10900.6|10902|10901.4|10900.9|10900.3|72
1709794200000|2024-03-07 06:50:00|10901.4|10900.5|10901.8|10901.2|10902.1|10901.4|10900.9|10900.1|112
1709794500000|2024-03-07 06:55:00|10901.7|10901.1|10902|10901.1|10902.6|10901.7|10898.9|10898.2|122
1709794800000|2024-03-07 07:00:00|10902.1|10901.2|10902.2|10901.6|10903.5|10902.8|10900.6|10899.7|291
1709795100000|2024-03-07 07:05:00|10902.3|10901.7|10903.4|10902.5|10904.7|10904.1|10902.1|10901.2|269
1709795400000|2024-03-07 07:10:00|10903.3|10902.4|10901.3|10900.7|10903.4|10902.7|10901.1|10900.5|240
1709795700000|2024-03-07 07:15:00|10901.4|10900.8|10899.6|10899|10901.4|10900.8|10897.4|10896.5|257
1709796000000|2024-03-07 07:20:00|10899.9|10898.9|10898.7|10898.1|10899.9|10899|10897.8|10897|209
1709796300000|2024-03-07 07:25:00|10898.5|10897.9|10896.9|10896|10899.5|10898.8|10896.6|10895.7|280
1709796600000|2024-03-07 07:30:00|10897|10896.1|10896.2|10895.6|10897.8|10897.2|10895.5|10894.6|250
1709796900000|2024-03-07 07:35:00|10896.1|10895.5|10894.7|10893.8|10896.8|10896.2|10894|10893.3|198
1709797200000|2024-03-07 07:40:00|10894.5|10893.6|10893.6|10892.7|10894.8|10893.9|10892.6|10891.7|189
1709797500000|2024-03-07 07:45:00|10893.7|10892.8|10893.8|10893.2|10894.7|10894.1|10891.6|10891|178
1709797800000|2024-03-07 07:50:00|10893.7|10893.1|10894.3|10893.7|10894.6|10894|10891.7|10891.1|199
1709798100000|2024-03-07 07:55:00|10894.2|10893.6|10894.1|10893.5|10895.3|10894.7|10892|10891.4|242
1709798400000|2024-03-07 08:00:00|10894|10893.4|10893.5|10892.6|10894.9|10894.3|10892.7|10892.1|257
1709798700000|2024-03-07 08:05:00|10893.4|10892.5|10894.3|10893.4|10896.4|10895.6|10893|10892.4|256
1709799000000|2024-03-07 08:10:00|10893.4|10892.8|10891.2|10890.6|10893.4|10892.8|10888.1|10887.2|340
1709799300000|2024-03-07 08:15:00|10891.1|10890.5|10892.3|10891.7|10893|10892.3|10890.5|10889.9|247
1709799600000|2024-03-07 08:20:00|10892.4|10891.8|10890.4|10889.5|10892.9|10892.3|10889.9|10889.1|260
1709799900000|2024-03-07 08:25:00|10890.5|10889.6|10893.6|10893|10893.8|10893.2|10889.6|10889|233
1709800200000|2024-03-07 08:30:00|10893.5|10892.9|10892.8|10892.2|10893.9|10893.1|10892.4|10891.7|293
1709800500000|2024-03-07 08:35:00|10892.5|10891.9|10894.2|10893.3|10895.5|10894.6|10891.9|10891.1|262
1709800800000|2024-03-07 08:40:00|10894.6|10893.7|10893.9|10893.3|10896.5|10895.6|10892.4|10891.6|304
1709801100000|2024-03-07 08:45:00|10893.8|10893.2|10896.5|10895.9|10897|10896.1|10893.5|10892.6|274
1709801400000|2024-03-07 08:50:00|10896.6|10896|10897.4|10896.8|10898.1|10897.2|10896.1|10895.5|205
1709801700000|2024-03-07 08:55:00|10897.5|10896.9|10898.1|10897.5|10898.4|10897.6|10897.3|10896.5|205
1709802000000|2024-03-07 09:00:00|10898.3|10897.4|10897.9|10897.3|10898.3|10897.7|10896|10895.4|255
1709802300000|2024-03-07 09:05:00|10897.8|10897.2|10896.2|10895.6|10898|10897.4|10895.6|10894.9|154
1709802600000|2024-03-07 09:10:00|10896.1|10895.5|10894.2|10893.6|10896.9|10896.3|10894.2|10893.6|139
1709802900000|2024-03-07 09:15:00|10894.1|10893.5|10894.3|10893.7|10895.8|10895.2|10893.1|10892.5|155
1709803200000|2024-03-07 09:20:00|10894.4|10893.8|10896.3|10895.7|10896.5|10895.7|10893.2|10892.6|200
1709803500000|2024-03-07 09:25:00|10896.1|10895.5|10899.7|10899.1|10899.7|10899.1|10896.1|10895.5|197
1709803800000|2024-03-07 09:30:00|10899.6|10899|10899.3|10898.7|10900.1|10899.5|10898.8|10898.2|160
1709804100000|2024-03-07 09:35:00|10899.1|10898.5|10899.9|10899|10900.3|10899.7|10898.7|10898.1|158
1709804400000|2024-03-07 09:40:00|10900|10899.1|10899.3|10898.7|10901.2|10900.4|10899|10898.4|200
1709804700000|2024-03-07 09:45:00|10899.2|10898.6|10900.8|10900.2|10901.2|10900.6|10898.9|10898.3|134
1709805000000|2024-03-07 09:50:00|10900.9|10900.3|10901.8|10901.2|10902.4|10901.6|10900.8|10900.2|129
1709805300000|2024-03-07 09:55:00|10901.9|10901.3|10901.9|10901.3|10903.1|10902.5|10901.8|10901.2|126
1709805600000|2024-03-07 10:00:00|10902|10901.4|10900.4|10899.8|10902.2|10901.6|10900.4|10899.8|166
1709805900000|2024-03-07 10:05:00|10900.5|10899.9|10896.4|10895.5|10900.5|10899.9|10895.8|10894.9|207
1709806200000|2024-03-07 10:10:00|10896.3|10895.4|10896.7|10896.1|10896.8|10896.2|10895.1|10894.2|205
1709806500000|2024-03-07 10:15:00|10896.6|10896|10896.1|10895.5|10897.2|10896.6|10895.7|10894.9|127
1709806800000|2024-03-07 10:20:00|10896|10895.4|10894.8|10893.9|10897.4|10896.8|10894.1|10893.2|184
1709807100000|2024-03-07 10:25:00|10894.6|10893.7|10894.5|10893.9|10895.2|10894.6|10893.9|10893.1|130
1709807400000|2024-03-07 10:30:00|10894.6|10894|10893.8|10893.2|10894.9|10894.3|10893.4|10892.6|155
1709807700000|2024-03-07 10:35:00|10893.7|10893.1|10892.4|10891.5|10894|10893.4|10891.9|10891|174
1709808000000|2024-03-07 10:40:00|10892.5|10891.6|10891.7|10891.1|10892.7|10891.8|10890.1|10889.2|202
1709808300000|2024-03-07 10:45:00|10892.1|10891.5|10894.4|10893.8|10894.5|10893.9|10891.6|10891|207
1709808600000|2024-03-07 10:50:00|10894.8|10894.2|10895.3|10894.7|10895.5|10894.9|10894.2|10893.6|117
1709808900000|2024-03-07 10:55:00|10895.4|10894.8|10896.8|10896.2|10898.2|10897.6|10895.3|10894.7|212
1709809200000|2024-03-07 11:00:00|10896.9|10896.3|10897.1|10896.2|10897.6|10896.9|10895.2|10894.4|240
1709809500000|2024-03-07 11:05:00|10897|10896.1|10897.4|10896.8|10898.3|10897.6|10897|10896.1|160
1709809800000|2024-03-07 11:10:00|10897.5|10896.9|10898.3|10897.7|10898.8|10898.2|10896.7|10896|190
1709810100000|2024-03-07 11:15:00|10898.4|10897.8|10897.5|10896.9|10899.2|10898.6|10897.5|10896.9|176
1709810400000|2024-03-07 11:20:00|10897.6|10897|10899|10898.4|10899.2|10898.6|10897.5|10896.8|189
1709810700000|2024-03-07 11:25:00|10899.1|10898.5|10897.9|10897.3|10899.5|10898.8|10896.2|10895.6|128
1709811000000|2024-03-07 11:30:00|10897.8|10897.2|10898.3|10897.7|10899.4|10898.8|10897.5|10896.9|124
1709811300000|2024-03-07 11:35:00|10898.4|10897.8|10895.2|10894.6|10898.5|10897.9|10895|10894.4|94
1709811600000|2024-03-07 11:40:00|10895.1|10894.5|10894|10893.4|10897.4|10896.8|10893.9|10893.3|170
1709811900000|2024-03-07 11:45:00|10894.2|10893.6|10894.1|10893.5|10895|10894.4|10893.2|10892.6|168
1709812200000|2024-03-07 11:50:00|10893.9|10893.3|10896.4|10895.8|10896.7|10895.9|10893.7|10893|181
1709812500000|2024-03-07 11:55:00|10896.1|10895.5|10894.4|10893.8|10896.1|10895.5|10892.7|10892.1|190
1709812800000|2024-03-07 12:00:00|10894.3|10893.7|10896|10895.4|10896.4|10895.6|10894.3|10893.7|185
1709813100000|2024-03-07 12:05:00|10895.9|10895.3|10896.5|10895.9|10898|10897.1|10895.6|10895|162
1709813400000|2024-03-07 12:10:00|10896.4|10895.8|10896.3|10895.7|10898.1|10897.5|10896|10895.4|146
1709813700000|2024-03-07 12:15:00|10896.2|10895.6|10898|10897.1|10898.7|10897.9|10896.2|10895.6|169
1709814000000|2024-03-07 12:20:00|10898.1|10897.2|10900|10899.4|10900.7|10899.8|10897.8|10896.9|199
1709814300000|2024-03-07 12:25:00|10899.9|10899.3|10899.6|10899|10900.1|10899.5|10898.1|10897.2|138
1709814600000|2024-03-07 12:30:00|10899.7|10899.1|10899.4|10898.8|10899.9|10899.3|10898.3|10897.7|141
1709814900000|2024-03-07 12:35:00|10899.6|10899|10899.3|10898.7|10900.4|10899.8|10898.9|10898.3|161
1709815200000|2024-03-07 12:40:00|10899|10898.4|10900.3|10899.7|10900.5|10899.9|10897.4|10896.8|162
1709815500000|2024-03-07 12:45:00|10900.2|10899.6|10896.7|10896.1|10900.3|10899.7|10896.3|10895.7|170
1709815800000|2024-03-07 12:50:00|10896.4|10895.8|10896.7|10896.1|10898.8|10898.2|10896|10895.4|168
1709816100000|2024-03-07 12:55:00|10896.6|10896|10894.6|10894|10896.8|10896.2|10892.6|10892|264
1709816400000|2024-03-07 13:00:00|10894.7|10894.1|10896.1|10895.5|10896.7|10896.1|10893.6|10893|254
1709816700000|2024-03-07 13:05:00|10895.9|10895.3|10894.8|10894.2|10897.2|10896.6|10894.3|10893.7|255
1709817000000|2024-03-07 13:10:00|10894.7|10894.1|10896.5|10892.1|10896.6|10894.8|10893.8|10892.1|247
1709817300000|2024-03-07 13:15:00|10895.9|10892.2|10887|10886.1|10898.8|10894.6|10874.3|10873|1362
1709817600000|2024-03-07 13:20:00|10887.2|10886.3|10880.4|10879.8|10888.1|10887.2|10879.4|10878.5|880
1709817900000|2024-03-07 13:25:00|10880.5|10879.9|10883.1|10879.6|10885|10884.2|10879.5|10878.6|424
1709818200000|2024-03-07 13:30:00|10883.4|10880.1|10878.8|10878.2|10886.8|10885.9|10876.8|10876.2|730
1709818500000|2024-03-07 13:35:00|10878.7|10878.1|10874.6|10874|10878.9|10878.3|10872.4|10871.8|663
1709818800000|2024-03-07 13:40:00|10874.5|10873.9|10882.1|10881.2|10882.4|10881.7|10874|10873.4|592
1709819100000|2024-03-07 13:45:00|10881.9|10881|10876|10875.4|10883.6|10882.7|10875.2|10874.5|490
1709819400000|2024-03-07 13:50:00|10875.8|10875.2|10870.8|10870.2|10877.3|10876.7|10868.2|10867.4|635
1709819700000|2024-03-07 13:55:00|10870.9|10870.3|10872.6|10872|10874.6|10874|10868.3|10867.7|639
1709820000000|2024-03-07 14:00:00|10872.7|10872.1|10885.9|10885.3|10886.3|10885.7|10869.5|10868.9|1113
1709820300000|2024-03-07 14:05:00|10886|10885.4|10884.5|10883.6|10890.5|10889.9|10883.8|10882.9|811
1709820600000|2024-03-07 14:10:00|10884.6|10883.7|10887.3|10886.7|10889.3|10888.7|10882|10881.1|690
1709820900000|2024-03-07 14:15:00|10887.4|10886.8|10887.8|10887.2|10888.4|10887.8|10883.8|10883|418
1709821200000|2024-03-07 14:20:00|10888.2|10887.6|10895.1|10894.5|10897.8|10897.2|10888.2|10887.6|618
1709821500000|2024-03-07 14:25:00|10895.2|10894.6|10901.4|10900.8|10902.2|10901.6|10891.8|10891.2|657
1709821800000|2024-03-07 14:30:00|10901.5|10900.9|10903.4|10902.8|10904.2|10903.6|10897.4|10896.8|641
1709822100000|2024-03-07 14:35:00|10903.5|10902.9|10901.8|10901.2|10908|10907.4|10900.4|10899.5|617
1709822400000|2024-03-07 14:40:00|10901.6|10901|10900.8|10900.2|10903.3|10902.7|10896.2|10895.3|446
1709822700000|2024-03-07 14:45:00|10900.9|10900.3|10900.7|10900.1|10901.9|10901.3|10897.1|10896.5|449
1709823000000|2024-03-07 14:50:00|10901.2|10900.6|10910.3|10909.7|10910.4|10909.8|10900.9|10900.3|525
1709823300000|2024-03-07 14:55:00|10910.2|10909.6|10915.9|10915.3|10920|10919.1|10910.2|10909.6|516
1709823600000|2024-03-07 15:00:00|10916|10915.4|10917.6|10917|10917.9|10917.1|10914.7|10913.8|256
1709823900000|2024-03-07 15:05:00|10917.5|10916.9|10909.8|10909.2|10917.5|10916.9|10909.4|10908.8|436
1709824200000|2024-03-07 15:10:00|10910|10909.4|10916.5|10915.9|10916.5|10915.9|10909.2|10908.6|465
1709824500000|2024-03-07 15:15:00|10916.4|10915.8|10912.6|10912|10917.7|10917.1|10912.5|10911.9|354
1709824800000|2024-03-07 15:20:00|10912.1|10911.5|10915.8|10915.2|10916.8|10916.2|10908.6|10908|415
1709825100000|2024-03-07 15:25:00|10916|10915.4|10911.2|10910.6|10918|10917.4|10909.5|10908.9|469
1709825400000|2024-03-07 15:30:00|10911.6|10911|10918.1|10917.5|10918.3|10917.6|10910.7|10910.1|403
1709825700000|2024-03-07 15:35:00|10918.2|10917.6|10924.4|10923.8|10925.2|10924.3|10918.2|10917.6|407
1709826000000|2024-03-07 15:40:00|10924.3|10923.7|10925.5|10924.9|10926.4|10925.8|10923.4|10922.8|347
1709826300000|2024-03-07 15:45:00|10925.6|10925|10930.3|10929.7|10931|10930.2|10925.3|10924.7|384
1709826600000|2024-03-07 15:50:00|10930.4|10929.8|10925.4|10924.5|10930.6|10930|10925.4|10924.5|402
1709826900000|2024-03-07 15:55:00|10925.5|10924.6|10930.3|10929.7|10931.3|10930.6|10923.4|10922.5|542
1709827200000|2024-03-07 16:00:00|10930.2|10929.6|10929.6|10929|10930.7|10930.1|10928.1|10927.4|409
1709827500000|2024-03-07 16:05:00|10929.7|10929.1|10928.6|10928|10930|10929.4|10925|10924.4|303
1709827800000|2024-03-07 16:10:00|10928.5|10927.9|10929.1|10928.5|10929.6|10929|10926.9|10926.2|301
1709828100000|2024-03-07 16:15:00|10929|10928.4|10928.7|10928.1|10929.4|10928.8|10927.9|10927.3|172
1709828400000|2024-03-07 16:20:00|10928.6|10928|10929.6|10929|10931|10930.4|10928.2|10927.4|252
1709828700000|2024-03-07 16:25:00|10929.8|10929.2|10936.8|10935.9|10938.3|10937.5|10927.1|10926.5|487
1709829000000|2024-03-07 16:30:00|10936.7|10935.8|10936.4|10935.8|10937.4|10936.8|10933.7|10933.1|572
1709829300000|2024-03-07 16:35:00|10936.3|10935.7|10932.8|10932.2|10936.9|10936.3|10931.9|10931.3|421
1709829600000|2024-03-07 16:40:00|10932.6|10932|10935.6|10935|10937.3|10936.7|10931.8|10931.2|288
1709829900000|2024-03-07 16:45:00|10935.5|10934.9|10933.9|10933|10936|10935.4|10932.7|10932.1|300
1709830200000|2024-03-07 16:50:00|10934.5|10933.6|10940.6|10940|10940.9|10940.3|10934.4|10933.5|374
1709830500000|2024-03-07 16:55:00|10940.7|10940.1|10940.5|10939.9|10942.5|10941.6|10938.3|10937.7|345
1709830800000|2024-03-07 17:00:00|10940.4|10939.8|10937.3|10936.7|10940.6|10940|10937.1|10936.4|338
1709831100000|2024-03-07 17:05:00|10937.1|10936.5|10939.8|10939.2|10940.2|10939.6|10937|10936.4|274
1709831400000|2024-03-07 17:10:00|10939.7|10939.1|10939.8|10939.2|10940.1|10939.5|10937|10936.4|272
1709831700000|2024-03-07 17:15:00|10940|10939.4|10940.1|10939.5|10941.9|10941.3|10939.4|10938.5|239
1709832000000|2024-03-07 17:20:00|10940.2|10939.6|10939.5|10938.9|10940.7|10940.1|10939.1|10938.5|152
1709832300000|2024-03-07 17:25:00|10939.4|10938.8|10937.1|10936.2|10940|10939.4|10936.4|10935.8|212
1709832600000|2024-03-07 17:30:00|10937|10936.4|10934.7|10934.1|10937.9|10937.3|10933.5|10932.6|250
1709832900000|2024-03-07 17:35:00|10934.6|10934|10934.6|10934|10936.3|10935.7|10934|10933.4|199
1709833200000|2024-03-07 17:40:00|10934.7|10934.1|10932.1|10931.5|10934.7|10934.1|10931.7|10931.1|207
1709833500000|2024-03-07 17:45:00|10932.3|10931.4|10932.4|10931.8|10933.2|10932.6|10931.9|10931.1|177
1709833800000|2024-03-07 17:50:00|10932.5|10931.9|10934|10933.4|10934.6|10934|10932.3|10931.7|179
1709834100000|2024-03-07 17:55:00|10934.3|10933.7|10937.5|10936.9|10937.5|10936.9|10933.2|10932.6|188
1709834400000|2024-03-07 18:00:00|10937.3|10936.7|10938.9|10938.3|10939.5|10938.7|10936.9|10936.3|231
1709834700000|2024-03-07 18:05:00|10938.8|10938.2|10940.8|10940.2|10940.8|10940.2|10938.3|10937.5|151
1709835000000|2024-03-07 18:10:00|10940.9|10940|10940.3|10939.7|10941.2|10940.3|10939.4|10938.5|145
1709835300000|2024-03-07 18:15:00|10940.4|10939.8|10940.7|10940.1|10941.4|10940.7|10939.7|10938.9|114
1709835600000|2024-03-07 18:20:00|10940.5|10939.9|10940.6|10940|10941.2|10940.6|10939.6|10939|162
1709835900000|2024-03-07 18:25:00|10940.5|10939.9|10942.2|10941.6|10942.4|10941.6|10940.1|10939.4|84
1709836200000|2024-03-07 18:30:00|10942.3|10941.7|10942.5|10941.6|10943|10942.2|10940.1|10939.5|130
1709836500000|2024-03-07 18:35:00|10942.4|10941.5|10942.6|10941.7|10943.8|10942.9|10941|10940.1|154
1709836800000|2024-03-07 18:40:00|10942.3|10941.4|10942.2|10941.3|10943.1|10942.2|10941.6|10940.7|160
1709837100000|2024-03-07 18:45:00|10942.4|10941.6|10944.5|10943.6|10945.2|10944.3|10941.8|10941|132
1709837400000|2024-03-07 18:50:00|10944.6|10943.7|10943|10942.4|10945|10944.1|10942.9|10942.1|114
1709837700000|2024-03-07 18:55:00|10943.3|10942.7|10942.5|10941.9|10943.5|10942.8|10942.3|10941.7|93
1709838000000|2024-03-07 19:00:00|10942.3|10941.7|10944.3|10943.7|10944.3|10943.7|10941.3|10940.7|127
1709838300000|2024-03-07 19:05:00|10944.4|10943.8|10941.3|10940.7|10944.6|10944|10941.1|10940.5|111
1709838600000|2024-03-07 19:10:00|10941.4|10940.8|10944.3|10943.7|10944.3|10943.7|10941.4|10940.8|102
1709838900000|2024-03-07 19:15:00|10944.2|10943.6|10943.8|10943.2|10944.4|10943.7|10943.3|10942.6|134
1709839200000|2024-03-07 19:20:00|10943.7|10943.1|10947.3|10946.7|10947.9|10947|10943.4|10942.8|167
1709839500000|2024-03-07 19:25:00|10947.5|10946.6|10947.3|10946.7|10947.6|10947|10946.2|10945.5|128
1709839800000|2024-03-07 19:30:00|10947.1|10946.5|10945.9|10945.3|10947.1|10946.5|10944.7|10944.1|139
1709840100000|2024-03-07 19:35:00|10945.8|10945.2|10943.4|10942.8|10946.5|10945.7|10943.4|10942.8|133
1709840400000|2024-03-07 19:40:00|10943.6|10943|10946.5|10945.6|10946.5|10945.8|10943.6|10943|138
1709840700000|2024-03-07 19:45:00|10946.4|10945.5|10947.6|10946.7|10948|10947.2|10945.9|10945.1|153
1709841000000|2024-03-07 19:50:00|10947.5|10946.6|10947.8|10947.2|10948.1|10947.3|10947.3|10946.6|91
1709841300000|2024-03-07 19:55:00|10947.7|10947.1|10947.3|10946.4|10949.3|10948.4|10946.2|10945.4|153
1709841600000|2024-03-07 20:00:00|10947.1|10946.5|10945.2|10944.6|10947.2|10946.6|10944.5|10943.9|136
1709841900000|2024-03-07 20:05:00|10945|10944.4|10943.1|10942.5|10945.1|10944.5|10942.9|10942.3|155
1709842200000|2024-03-07 20:10:00|10943.2|10942.6|10945.2|10944.6|10945.2|10944.6|10943|10942.4|84
1709842500000|2024-03-07 20:15:00|10945.1|10944.5|10945.6|10945|10946.6|10946|10945.1|10944.5|90
1709842800000|2024-03-07 20:20:00|10945.7|10945.1|10946.2|10945.6|10946.9|10946.3|10945.6|10945|77
1709843100000|2024-03-07 20:25:00|10946.1|10945.5|10946.2|10945.6|10947.2|10946.5|10945.9|10945.3|103
1709843400000|2024-03-07 20:30:00|10946|10945.4|10949.1|10948.2|10949.3|10948.5|10945.2|10944.4|150
1709843700000|2024-03-07 20:35:00|10949|10948.1|10948.5|10947.9|10949|10948.4|10947.7|10947|130
1709844000000|2024-03-07 20:40:00|10948.6|10948|10947.9|10947|10949.4|10948.8|10947.6|10946.8|134
1709844300000|2024-03-07 20:45:00|10947.8|10946.9|10948.2|10947.6|10948.4|10947.8|10947.1|10946.3|107
1709844600000|2024-03-07 20:50:00|10947.9|10947.3|10947.9|10947.3|10948.2|10947.6|10947.1|10946.3|141
1709844900000|2024-03-07 20:55:00|10947.8|10947.2|10947.5|10946.6|10948.2|10947.6|10946.5|10945.8|148
1709845200000|2024-03-07 21:00:00|10947.3|10946.7|10947.7|10947.1|10948.2|10947.5|10947.2|10946.4|64
1709845500000|2024-03-07 21:05:00|10947.9|10947|10948.7|10948.1|10948.8|10948.2|10947.7|10947|42
1709845800000|2024-03-07 21:10:00|10948.6|10948|10947.7|10947.1|10948.6|10948|10947.4|10946.8|41
1709846100000|2024-03-07 21:15:00|10947.6|10947|10947.2|10946.3|10947.7|10947.1|10947.1|10946.3|102
1709846400000|2024-03-07 21:20:00|10947.3|10946.4|10946.5|10945.6|10947.7|10946.8|10946.2|10945.6|98
1709846700000|2024-03-07 21:25:00|10946.6|10945.7|10946.7|10946.1|10947.1|10946.4|10946.2|10945.6|81
1709847000000|2024-03-07 21:30:00|10946.6|10946|10947.9|10947|10948|10947.1|10946|10945.4|120
1709847300000|2024-03-07 21:35:00|10948|10947.1|10947.5|10946.6|10948.1|10947.3|10947.1|10946.3|91
1709847600000|2024-03-07 21:40:00|10947.4|10946.5|10947.8|10946.9|10947.8|10947.1|10947.2|10946.4|104
1709847900000|2024-03-07 21:45:00|10947.9|10947|10948.6|10947.7|10948.7|10947.8|10947.6|10946.7|159
1709848200000|2024-03-07 21:50:00|10948.5|10947.6|10949.4|10948.5|10949.4|10948.5|10948.4|10947.5|63
1709848500000|2024-03-07 21:55:00|10949.7|10948.2|10949.5|10946.5|10949.8|10948.2|10948.9|10946.4|157
1709848800000|2024-03-07 22:00:00|10949.4|10946.4|10948.7|10942.1|10949.6|10946.4|10948.6|10942|20
1709849100000|2024-03-07 22:05:00|10948.9|10942.3|10948.2|10943.7|10949.5|10943.7|10947.6|10941.4|26
1709849400000|2024-03-07 22:10:00|10949.2|10945|10948.7|10943.9|10949.2|10945|10948|10943.6|21
1709849700000|2024-03-07 22:15:00|10948.8|10944|10948.6|10943.6|10948.9|10944|10948.5|10943.6|17
1709850000000|2024-03-07 22:20:00|10948.7|10943.7|10948.9|10944.1|10949.1|10944.3|10948.7|10943.5|17
1709850300000|2024-03-07 22:25:00|10948.8|10944.3|10948.9|10944.9|10948.9|10944.9|10947.3|10943.6|16
1709850600000|2024-03-07 22:30:00|10948.8|10944.7|10949|10944.2|10949.3|10945.2|10948.8|10944.1|911
1709850900000|2024-03-07 22:35:00|10948.9|10944.1|10949.1|10945.2|10949.3|10945.3|10948.9|10944.1|477
1709851200000|2024-03-07 22:40:00|10949|10945.3|10948.7|10945.2|10949.7|10946.1|10948.5|10944.4|566
1709851500000|2024-03-07 22:45:00|10948.8|10944.8|10949|10945.1|10949.1|10945.5|10948.7|10943.8|197
1709851800000|2024-03-07 22:50:00|10949.1|10945|10949|10945|10949.1|10945.6|10948.8|10944.8|115
1709852100000|2024-03-07 22:55:00|10948.9|10945.3|10949.4|10946|10949.4|10946|10948.9|10943.9|503
1709852400000|2024-03-07 23:00:00|10949.1|10945.9|10949.1|10947.6|10950.4|10948|10948.9|10945.4|97
1709852700000|2024-03-07 23:05:00|10948.8|10947.9|10948.8|10947.9|10949.5|10948.6|10948.7|10947.8|33
1709853000000|2024-03-07 23:10:00|10949.2|10948.3|10949.6|10948.7|10949.7|10948.8|10948.8|10947.9|23
1709853300000|2024-03-07 23:15:00|10949.9|10949|10949.9|10949|10950.4|10949.5|10949.7|10948.8|47
1709853600000|2024-03-07 23:20:00|10950|10949.1|10950|10949.1|10950.2|10949.3|10949.8|10948.9|38
1709853900000|2024-03-07 23:25:00|10949.9|10949|10949.5|10948.6|10950|10949.1|10949.4|10948.5|33
1709854200000|2024-03-07 23:30:00|10949.6|10948.7|10950.1|10949.2|10950.1|10949.2|10949.5|10948.6|30
1709854500000|2024-03-07 23:35:00|10950.2|10949.3|10950.3|10949.4|10950.3|10949.4|10950.1|10949.2|26
1709854800000|2024-03-07 23:40:00|10950.4|10949.5|10950.1|10949.2|10950.5|10949.7|10950.1|10949.2|47
1709855100000|2024-03-07 23:45:00|10949.9|10949.3|10950|10949.4|10950.3|10949.6|10949.8|10949|38
1709855400000|2024-03-07 23:50:00|10950.2|10949.6|10950.1|10949.5|10950.2|10949.6|10949.9|10949.3|26
1709855700000|2024-03-07 23:55:00|10950.2|10949.6|10951.5|10950.6|10951.9|10951|10950|10949.4|82
1709769600000|2024-03-07 00:00:00|10900.1|10899.2|10902.8|10901.9|10903|10902.1|10899.9|10899|119
1709769900000|2024-03-07 00:05:00|10902.9|10902|10906.1|10905.2|10906.5|10905.8|10902.9|10902|148
1709770200000|2024-03-07 00:10:00|10906|10905.1|10906.4|10905.5|10907.9|10907|10904.8|10903.9|81
1709770500000|2024-03-07 00:15:00|10906.2|10905.3|10902.8|10901.9|10907|10906.1|10902.3|10901.4|106
1709770800000|2024-03-07 00:20:00|10902.9|10902|10902.9|10902|10903.6|10902.8|10900.8|10899.9|109
1709771100000|2024-03-07 00:25:00|10902.8|10901.9|10901.4|10900.5|10902.8|10901.9|10900.9|10900|60
1709771400000|2024-03-07 00:30:00|10901.3|10900.4|10904.1|10903.2|10904.1|10903.2|10900.9|10900|140
1709771700000|2024-03-07 00:35:00|10904|10903.1|10905.5|10904.6|10905.6|10904.8|10903.8|10903.1|138
1709772000000|2024-03-07 00:40:00|10905.6|10904.7|10903.5|10902.9|10906|10905.1|10903.4|10902.8|140
1709772300000|2024-03-07 00:45:00|10903.7|10903.1|10903|10902.1|10905|10904.1|10902|10901.1|169
1709772600000|2024-03-07 00:50:00|10903.1|10902.5|10902.7|10902.1|10903.9|10903.3|10901.9|10901.1|194
1709772900000|2024-03-07 00:55:00|10902.8|10902.2|10903.4|10902.8|10904.2|10903.4|10902.5|10901.6|129
1709773200000|2024-03-07 01:00:00|10903.5|10902.9|10901|10900.1|10904|10903.1|10900.7|10899.8|157
1709773500000|2024-03-07 01:05:00|10900.5|10899.9|10900|10899.4|10901.5|10900.6|10899.4|10898.6|144
1709773800000|2024-03-07 01:10:00|10900.2|10899.6|10901|10900.4|10901.6|10900.8|10899.8|10898.9|167
1709774100000|2024-03-07 01:15:00|10900.9|10900.3|10902.7|10901.8|10903.7|10902.8|10900.8|10900.1|272
1709774400000|2024-03-07 01:20:00|10902.6|10901.7|10902.5|10901.6|10904.7|10903.8|10901.1|10900.4|241
1709774700000|2024-03-07 01:25:00|10902.4|10901.5|10902.2|10901.6|10904.6|10903.7|10902|10901.1|163
1709775000000|2024-03-07 01:30:00|10902.3|10901.7|10902.3|10901.7|10903.4|10902.8|10901.4|10900.7|167
1709775300000|2024-03-07 01:35:00|10902.2|10901.6|10900.6|10900|10902.2|10901.6|10899.3|10898.7|203
1709775600000|2024-03-07 01:40:00|10900.5|10899.9|10901.2|10900.6|10902|10901.4|10900.3|10899.5|157
1709775900000|2024-03-07 01:45:00|10901.3|10900.7|10898.7|10898.1|10901.4|10900.8|10898.5|10897.9|118
1709776200000|2024-03-07 01:50:00|10898.6|10898|10897.5|10896.9|10899.5|10898.6|10897.1|10896.4|157
1709776500000|2024-03-07 01:55:00|10897.4|10896.8|10898.3|10897.7|10898.5|10897.9|10896.9|10896.1|179
1709776800000|2024-03-07 02:00:00|10898.2|10897.6|10898.3|10897.7|10899.4|10898.8|10897.3|10896.7|121
1709777100000|2024-03-07 02:05:00|10898.4|10897.8|10898.3|10897.7|10899|10898.4|10897.6|10897|109
1709777400000|2024-03-07 02:10:00|10898.5|10897.9|10897.9|10897|10898.9|10898.1|10897.5|10896.8|78
1709777700000|2024-03-07 02:15:00|10897.7|10896.8|10898.2|10897.6|10898.8|10898.2|10897.5|10896.7|89
1709778000000|2024-03-07 02:20:00|10898|10897.4|10895.7|10895.1|10898.3|10897.7|10895.4|10894.8|100
1709778300000|2024-03-07 02:25:00|10895.4|10894.8|10894.1|10893.5|10895.8|10895.2|10894|10893.4|85
1709778600000|2024-03-07 02:30:00|10894|10893.4|10895.7|10895.1|10896.5|10895.9|10894|10893.4|135
1709778900000|2024-03-07 02:35:00|10895.4|10894.8|10896|10895.4|10896.3|10895.7|10895.3|10894.7|108
1709779200000|2024-03-07 02:40:00|10895.9|10895.3|10895.8|10895.2|10896.7|10896.1|10895.4|10894.6|60
1709779500000|2024-03-07 02:45:00|10895.7|10895.1|10896.4|10895.8|10896.9|10896.3|10895.3|10894.7|63
1709779800000|2024-03-07 02:50:00|10896.6|10896|10897.5|10896.9|10898.1|10897.4|10896.2|10895.6|89
1709780100000|2024-03-07 02:55:00|10897.3|10896.7|10898.8|10898.2|10899|10898.4|10896.8|10896.2|66
1709780400000|2024-03-07 03:00:00|10898.7|10898.1|10898.8|10898.2|10899.4|10898.6|10898.2|10897.6|83
1709780700000|2024-03-07 03:05:00|10898.5|10897.9|10898.8|10898.2|10899.1|10898.5|10898.5|10897.9|58
1709781000000|2024-03-07 03:10:00|10898.9|10898|10898.5|10897.9|10899.2|10898.6|10898.2|10897.6|35
1709781300000|2024-03-07 03:15:00|10898.4|10897.8|10898.1|10897.5|10899.3|10898.7|10897.9|10897.3|71
1709781600000|2024-03-07 03:20:00|10898|10897.4|10895.9|10895.3|10898.1|10897.5|10895.7|10895.1|62
1709781900000|2024-03-07 03:25:00|10896.2|10895.6|10898.3|10897.7|10898.5|10897.9|10896.2|10895.6|71
1709782200000|2024-03-07 03:30:00|10898.2|10897.6|10898.8|10898.2|10899.6|10899|10898.2|10897.6|65
1709782500000|2024-03-07 03:35:00|10898.5|10897.9|10899|10898.4|10899|10898.4|10897.5|10896.9|83
1709782800000|2024-03-07 03:40:00|10898.9|10898.3|10899.3|10898.7|10899.6|10898.9|10898.8|10898.2|73
1709783100000|2024-03-07 03:45:00|10899.2|10898.6|10899.3|10898.7|10899.9|10899.3|10898.9|10898.3|48
1709783400000|2024-03-07 03:50:00|10899.4|10898.5|10901.4|10900.8|10901.5|10900.9|10899.4|10898.5|73
1709783700000|2024-03-07 03:55:00|10901.5|10900.9|10900.9|10900.3|10901.9|10901.3|10900.7|10900.1|74
1709784000000|2024-03-07 04:00:00|10901.1|10900.5|10902.2|10901.6|10902.9|10902.2|10900.7|10899.9|110
1709784300000|2024-03-07 04:05:00|10902.1|10901.5|10901.6|10901|10902.8|10902.2|10901.5|10900.9|124
1709784600000|2024-03-07 04:10:00|10901.7|10901.1|10901.7|10901.1|10902.3|10901.7|10901.6|10901|67
1709784900000|2024-03-07 04:15:00|10901.8|10901.2|10902.1|10901.2|10902.5|10901.8|10901.7|10901|135
1709785200000|2024-03-07 04:20:00|10902.2|10901.3|10903.2|10902.6|10903.9|10903.3|10901.9|10901|90
1709785500000|2024-03-07 04:25:00|10903.1|10902.5|10904.6|10904|10904.6|10904|10902.9|10902|59
1709785800000|2024-03-07 04:30:00|10904.5|10903.9|10903.8|10903.2|10905.1|10904.4|10903.1|10902.5|93
1709786100000|2024-03-07 04:35:00|10903.7|10903.1|10903.1|10902.5|10903.9|10903.1|10902.9|10902.3|63
1709786400000|2024-03-07 04:40:00|10902.9|10902.3|10904.8|10904.2|10906|10905.3|10902.9|10902.3|68
1709786700000|2024-03-07 04:45:00|10904.5|10903.9|10904.4|10903.8|10905|10904.1|10903.8|10903|49
1709787000000|2024-03-07 04:50:00|10904.3|10903.7|10904.2|10903.6|10905|10904.1|10903.8|10902.9|61
1709787300000|2024-03-07 04:55:00|10903.9|10903.3|10903.9|10903.3|10904.4|10903.8|10903.4|10902.7|59
1709787600000|2024-03-07 05:00:00|10903.8|10903.2|10902.8|10902.2|10904.4|10903.8|10902.8|10902.2|86
1709787900000|2024-03-07 05:05:00|10902.7|10902.1|10903.4|10902.8|10903.6|10902.8|10902.7|10902|53
1709788200000|2024-03-07 05:10:00|10903.3|10902.7|10903|10902.4|10903.4|10902.8|10902.5|10901.9|84
1709788500000|2024-03-07 05:15:00|10902.9|10902.3|10905.5|10904.9|10906|10905.4|10902.5|10901.6|83
1709788800000|2024-03-07 05:20:00|10905.4|10904.8|10903.9|10903.3|10905.6|10904.8|10903.7|10903.1|48
1709789100000|2024-03-07 05:25:00|10903.8|10903.2|10903.7|10903.1|10904.3|10903.7|10903.5|10902.9|67
1709789400000|2024-03-07 05:30:00|10903.8|10903.2|10903.3|10902.7|10904.1|10903.2|10902.7|10902.1|67
1709789700000|2024-03-07 05:35:00|10903.2|10902.6|10902|10901.4|10903.3|10902.7|10901.9|10901.3|50
1709790000000|2024-03-07 05:40:00|10902.1|10901.5|10900.8|10900.2|10902.1|10901.5|10900.6|10900|96
1709790300000|2024-03-07 05:45:00|10900.7|10900.1|10901.7|10901.1|10901.9|10901.3|10900.1|10899.5|91
1709790600000|2024-03-07 05:50:00|10901.5|10900.9|10901.4|10900.5|10901.8|10901.2|10901|10900.2|56
1709790900000|2024-03-07 05:55:00|10901.3|10900.4|10900.8|10900.2|10902.1|10901.5|10900.6|10900|67
1709791200000|2024-03-07 06:00:00|10900.6|10900|10900.9|10900.3|10901|10900.3|10899.5|10898.8|100
1709791500000|2024-03-07 06:05:00|10900.8|10900.2|10900.6|10900|10901.2|10900.6|10900.3|10899.7|102
1709791800000|2024-03-07 06:10:00|10900.4|10899.8|10900.5|10899.9|10901.2|10900.6|10899.5|10898.9|112
1709792100000|2024-03-07 06:15:00|10900.6|10900|10901.3|10900.7|10901.4|10900.8|10900.6|10899.7|66
1709792400000|2024-03-07 06:20:00|10901.2|10900.6|10902.3|10901.4|10903.3|10902.4|10900.3|10899.4|122
1709792700000|2024-03-07 06:25:00|10902.4|10901.5|10902.7|10902.1|10903.3|10902.7|10901.5|10900.6|98
1709793000000|2024-03-07 06:30:00|10902.8|10902.2|10901.4|10900.8|10903|10902.4|10901.4|10900.8|106
1709793300000|2024-03-07 06:35:00|10901.3|10900.7|10902.9|10902|10903.3|10902.6|10901.3|10900.7|110
1709793600000|2024-03-07 06:40:00|10902.8|10901.9|10901.7|10901.1|10903.2|10902.6|10901.6|10901|75
1709793900000|2024-03-07 06:45:00|10901.6|10901|10901.5|10900.6|10902|10901.4|10900.9|10900.3|72
1709794200000|2024-03-07 06:50:00|10901.4|10900.5|10901.8|10901.2|10902.1|10901.4|10900.9|10900.1|112
1709794500000|2024-03-07 06:55:00|10901.7|10901.1|10902|10901.1|10902.6|10901.7|10898.9|10898.2|122
1709794800000|2024-03-07 07:00:00|10902.1|10901.2|10902.2|10901.6|10903.5|10902.8|10900.6|10899.7|291
1709795100000|2024-03-07 07:05:00|10902.3|10901.7|10903.4|10902.5|10904.7|10904.1|10902.1|10901.2|269
1709795400000|2024-03-07 07:10:00|10903.3|10902.4|10901.3|10900.7|10903.4|10902.7|10901.1|10900.5|240
1709795700000|2024-03-07 07:15:00|10901.4|10900.8|10899.6|10899|10901.4|10900.8|10897.4|10896.5|257
1709796000000|2024-03-07 07:20:00|10899.9|10898.9|10898.7|10898.1|10899.9|10899|10897.8|10897|209
1709796300000|2024-03-07 07:25:00|10898.5|10897.9|10896.9|10896|10899.5|10898.8|10896.6|10895.7|280
1709796600000|2024-03-07 07:30:00|10897|10896.1|10896.2|10895.6|10897.8|10897.2|10895.5|10894.6|250
1709796900000|2024-03-07 07:35:00|10896.1|10895.5|10894.7|10893.8|10896.8|10896.2|10894|10893.3|198
1709797200000|2024-03-07 07:40:00|10894.5|10893.6|10893.6|10892.7|10894.8|10893.9|10892.6|10891.7|189
1709797500000|2024-03-07 07:45:00|10893.7|10892.8|10893.8|10893.2|10894.7|10894.1|10891.6|10891|178
1709797800000|2024-03-07 07:50:00|10893.7|10893.1|10894.3|10893.7|10894.6|10894|10891.7|10891.1|199
1709798100000|2024-03-07 07:55:00|10894.2|10893.6|10894.1|10893.5|10895.3|10894.7|10892|10891.4|242
1709798400000|2024-03-07 08:00:00|10894|10893.4|10893.5|10892.6|10894.9|10894.3|10892.7|10892.1|257
1709798700000|2024-03-07 08:05:00|10893.4|10892.5|10894.3|10893.4|10896.4|10895.6|10893|10892.4|256
1709799000000|2024-03-07 08:10:00|10893.4|10892.8|10891.2|10890.6|10893.4|10892.8|10888.1|10887.2|340
1709799300000|2024-03-07 08:15:00|10891.1|10890.5|10892.3|10891.7|10893|10892.3|10890.5|10889.9|247
1709799600000|2024-03-07 08:20:00|10892.4|10891.8|10890.4|10889.5|10892.9|10892.3|10889.9|10889.1|260
1709799900000|2024-03-07 08:25:00|10890.5|10889.6|10893.6|10893|10893.8|10893.2|10889.6|10889|233
1709800200000|2024-03-07 08:30:00|10893.5|10892.9|10892.8|10892.2|10893.9|10893.1|10892.4|10891.7|293
1709800500000|2024-03-07 08:35:00|10892.5|10891.9|10894.2|10893.3|10895.5|10894.6|10891.9|10891.1|262
1709800800000|2024-03-07 08:40:00|10894.6|10893.7|10893.9|10893.3|10896.5|10895.6|10892.4|10891.6|304
1709801100000|2024-03-07 08:45:00|10893.8|10893.2|10896.5|10895.9|10897|10896.1|10893.5|10892.6|274
1709801400000|2024-03-07 08:50:00|10896.6|10896|10897.4|10896.8|10898.1|10897.2|10896.1|10895.5|205
1709801700000|2024-03-07 08:55:00|10897.5|10896.9|10898.1|10897.5|10898.4|10897.6|10897.3|10896.5|205
1709802000000|2024-03-07 09:00:00|10898.3|10897.4|10897.9|10897.3|10898.3|10897.7|10896|10895.4|255
1709802300000|2024-03-07 09:05:00|10897.8|10897.2|10896.2|10895.6|10898|10897.4|10895.6|10894.9|154
1709802600000|2024-03-07 09:10:00|10896.1|10895.5|10894.2|10893.6|10896.9|10896.3|10894.2|10893.6|139
1709802900000|2024-03-07 09:15:00|10894.1|10893.5|10894.3|10893.7|10895.8|10895.2|10893.1|10892.5|155
1709803200000|2024-03-07 09:20:00|10894.4|10893.8|10896.3|10895.7|10896.5|10895.7|10893.2|10892.6|200
1709803500000|2024-03-07 09:25:00|10896.1|10895.5|10899.7|10899.1|10899.7|10899.1|10896.1|10895.5|197
1709803800000|2024-03-07 09:30:00|10899.6|10899|10899.3|10898.7|10900.1|10899.5|10898.8|10898.2|160
1709804100000|2024-03-07 09:35:00|10899.1|10898.5|10899.9|10899|10900.3|10899.7|10898.7|10898.1|158
1709804400000|2024-03-07 09:40:00|10900|10899.1|10899.3|10898.7|10901.2|10900.4|10899|10898.4|200
1709804700000|2024-03-07 09:45:00|10899.2|10898.6|10900.8|10900.2|10901.2|10900.6|10898.9|10898.3|134
1709805000000|2024-03-07 09:50:00|10900.9|10900.3|10901.8|10901.2|10902.4|10901.6|10900.8|10900.2|129
1709805300000|2024-03-07 09:55:00|10901.9|10901.3|10901.9|10901.3|10903.1|10902.5|10901.8|10901.2|126
1709805600000|2024-03-07 10:00:00|10902|10901.4|10900.4|10899.8|10902.2|10901.6|10900.4|10899.8|166
1709805900000|2024-03-07 10:05:00|10900.5|10899.9|10896.4|10895.5|10900.5|10899.9|10895.8|10894.9|207
1709806200000|2024-03-07 10:10:00|10896.3|10895.4|10896.7|10896.1|10896.8|10896.2|10895.1|10894.2|205
1709806500000|2024-03-07 10:15:00|10896.6|10896|10896.1|10895.5|10897.2|10896.6|10895.7|10894.9|127
1709806800000|2024-03-07 10:20:00|10896|10895.4|10894.8|10893.9|10897.4|10896.8|10894.1|10893.2|184
1709807100000|2024-03-07 10:25:00|10894.6|10893.7|10894.5|10893.9|10895.2|10894.6|10893.9|10893.1|130
1709807400000|2024-03-07 10:30:00|10894.6|10894|10893.8|10893.2|10894.9|10894.3|10893.4|10892.6|155
1709807700000|2024-03-07 10:35:00|10893.7|10893.1|10892.4|10891.5|10894|10893.4|10891.9|10891|174
1709808000000|2024-03-07 10:40:00|10892.5|10891.6|10891.7|10891.1|10892.7|10891.8|10890.1|10889.2|202
1709808300000|2024-03-07 10:45:00|10892.1|10891.5|10894.4|10893.8|10894.5|10893.9|10891.6|10891|207
1709808600000|2024-03-07 10:50:00|10894.8|10894.2|10895.3|10894.7|10895.5|10894.9|10894.2|10893.6|117
1709808900000|2024-03-07 10:55:00|10895.4|10894.8|10896.8|10896.2|10898.2|10897.6|10895.3|10894.7|212
1709809200000|2024-03-07 11:00:00|10896.9|10896.3|10897.1|10896.2|10897.6|10896.9|10895.2|10894.4|240
1709809500000|2024-03-07 11:05:00|10897|10896.1|10897.4|10896.8|10898.3|10897.6|10897|10896.1|160
1709809800000|2024-03-07 11:10:00|10897.5|10896.9|10898.3|10897.7|10898.8|10898.2|10896.7|10896|190
1709810100000|2024-03-07 11:15:00|10898.4|10897.8|10897.5|10896.9|10899.2|10898.6|10897.5|10896.9|176
1709810400000|2024-03-07 11:20:00|10897.6|10897|10899|10898.4|10899.2|10898.6|10897.5|10896.8|189
1709810700000|2024-03-07 11:25:00|10899.1|10898.5|10897.9|10897.3|10899.5|10898.8|10896.2|10895.6|128
1709811000000|2024-03-07 11:30:00|10897.8|10897.2|10898.3|10897.7|10899.4|10898.8|10897.5|10896.9|124
1709811300000|2024-03-07 11:35:00|10898.4|10897.8|10895.2|10894.6|10898.5|10897.9|10895|10894.4|94
1709811600000|2024-03-07 11:40:00|10895.1|10894.5|10894|10893.4|10897.4|10896.8|10893.9|10893.3|170
1709811900000|2024-03-07 11:45:00|10894.2|10893.6|10894.1|10893.5|10895|10894.4|10893.2|10892.6|168
1709812200000|2024-03-07 11:50:00|10893.9|10893.3|10896.4|10895.8|10896.7|10895.9|10893.7|10893|181
1709812500000|2024-03-07 11:55:00|10896.1|10895.5|10894.4|10893.8|10896.1|10895.5|10892.7|10892.1|190
1709812800000|2024-03-07 12:00:00|10894.3|10893.7|10896|10895.4|10896.4|10895.6|10894.3|10893.7|185
1709813100000|2024-03-07 12:05:00|10895.9|10895.3|10896.5|10895.9|10898|10897.1|10895.6|10895|162
1709813400000|2024-03-07 12:10:00|10896.4|10895.8|10896.3|10895.7|10898.1|10897.5|10896|10895.4|146
1709813700000|2024-03-07 12:15:00|10896.2|10895.6|10898|10897.1|10898.7|10897.9|10896.2|10895.6|169
1709814000000|2024-03-07 12:20:00|10898.1|10897.2|10900|10899.4|10900.7|10899.8|10897.8|10896.9|199
1709814300000|2024-03-07 12:25:00|10899.9|10899.3|10899.6|10899|10900.1|10899.5|10898.1|10897.2|138
1709814600000|2024-03-07 12:30:00|10899.7|10899.1|10899.4|10898.8|10899.9|10899.3|10898.3|10897.7|141
1709814900000|2024-03-07 12:35:00|10899.6|10899|10899.3|10898.7|10900.4|10899.8|10898.9|10898.3|161
1709815200000|2024-03-07 12:40:00|10899|10898.4|10900.3|10899.7|10900.5|10899.9|10897.4|10896.8|162
1709815500000|2024-03-07 12:45:00|10900.2|10899.6|10896.7|10896.1|10900.3|10899.7|10896.3|10895.7|170
1709815800000|2024-03-07 12:50:00|10896.4|10895.8|10896.7|10896.1|10898.8|10898.2|10896|10895.4|168
1709816100000|2024-03-07 12:55:00|10896.6|10896|10894.6|10894|10896.8|10896.2|10892.6|10892|264
1709816400000|2024-03-07 13:00:00|10894.7|10894.1|10896.1|10895.5|10896.7|10896.1|10893.6|10893|254
1709816700000|2024-03-07 13:05:00|10895.9|10895.3|10894.8|10894.2|10897.2|10896.6|10894.3|10893.7|255
1709817000000|2024-03-07 13:10:00|10894.7|10894.1|10896.5|10892.1|10896.6|10894.8|10893.8|10892.1|247
1709817300000|2024-03-07 13:15:00|10895.9|10892.2|10887|10886.1|10898.8|10894.6|10874.3|10873|1362
1709817600000|2024-03-07 13:20:00|10887.2|10886.3|10880.4|10879.8|10888.1|10887.2|10879.4|10878.5|880
1709817900000|2024-03-07 13:25:00|10880.5|10879.9|10883.1|10879.6|10885|10884.2|10879.5|10878.6|424
1709818200000|2024-03-07 13:30:00|10883.4|10880.1|10878.8|10878.2|10886.8|10885.9|10876.8|10876.2|730
1709818500000|2024-03-07 13:35:00|10878.7|10878.1|10874.6|10874|10878.9|10878.3|10872.4|10871.8|663
1709818800000|2024-03-07 13:40:00|10874.5|10873.9|10882.1|10881.2|10882.4|10881.7|10874|10873.4|592
1709819100000|2024-03-07 13:45:00|10881.9|10881|10876|10875.4|10883.6|10882.7|10875.2|10874.5|490
1709819400000|2024-03-07 13:50:00|10875.8|10875.2|10870.8|10870.2|10877.3|10876.7|10868.2|10867.4|635
1709819700000|2024-03-07 13:55:00|10870.9|10870.3|10872.6|10872|10874.6|10874|10868.3|10867.7|639
1709820000000|2024-03-07 14:00:00|10872.7|10872.1|10885.9|10885.3|10886.3|10885.7|10869.5|10868.9|1113
1709820300000|2024-03-07 14:05:00|10886|10885.4|10884.5|10883.6|10890.5|10889.9|10883.8|10882.9|811
1709820600000|2024-03-07 14:10:00|10884.6|10883.7|10887.3|10886.7|10889.3|10888.7|10882|10881.1|690
1709820900000|2024-03-07 14:15:00|10887.4|10886.8|10887.8|10887.2|10888.4|10887.8|10883.8|10883|418
1709821200000|2024-03-07 14:20:00|10888.2|10887.6|10895.1|10894.5|10897.8|10897.2|10888.2|10887.6|618
1709821500000|2024-03-07 14:25:00|10895.2|10894.6|10901.4|10900.8|10902.2|10901.6|10891.8|10891.2|657
1709821800000|2024-03-07 14:30:00|10901.5|10900.9|10903.4|10902.8|10904.2|10903.6|10897.4|10896.8|641
1709822100000|2024-03-07 14:35:00|10903.5|10902.9|10901.8|10901.2|10908|10907.4|10900.4|10899.5|617
1709822400000|2024-03-07 14:40:00|10901.6|10901|10900.8|10900.2|10903.3|10902.7|10896.2|10895.3|446
1709822700000|2024-03-07 14:45:00|10900.9|10900.3|10900.7|10900.1|10901.9|10901.3|10897.1|10896.5|449
1709823000000|2024-03-07 14:50:00|10901.2|10900.6|10910.3|10909.7|10910.4|10909.8|10900.9|10900.3|525
1709823300000|2024-03-07 14:55:00|10910.2|10909.6|10915.9|10915.3|10920|10919.1|10910.2|10909.6|516
1709823600000|2024-03-07 15:00:00|10916|10915.4|10917.6|10917|10917.9|10917.1|10914.7|10913.8|256
1709823900000|2024-03-07 15:05:00|10917.5|10916.9|10909.8|10909.2|10917.5|10916.9|10909.4|10908.8|436
1709824200000|2024-03-07 15:10:00|10910|10909.4|10916.5|10915.9|10916.5|10915.9|10909.2|10908.6|465
1709824500000|2024-03-07 15:15:00|10916.4|10915.8|10912.6|10912|10917.7|10917.1|10912.5|10911.9|354
1709824800000|2024-03-07 15:20:00|10912.1|10911.5|10915.8|10915.2|10916.8|10916.2|10908.6|10908|415
1709825100000|2024-03-07 15:25:00|10916|10915.4|10911.2|10910.6|10918|10917.4|10909.5|10908.9|469
1709825400000|2024-03-07 15:30:00|10911.6|10911|10918.1|10917.5|10918.3|10917.6|10910.7|10910.1|403
1709825700000|2024-03-07 15:35:00|10918.2|10917.6|10924.4|10923.8|10925.2|10924.3|10918.2|10917.6|407
1709826000000|2024-03-07 15:40:00|10924.3|10923.7|10925.5|10924.9|10926.4|10925.8|10923.4|10922.8|347
1709826300000|2024-03-07 15:45:00|10925.6|10925|10930.3|10929.7|10931|10930.2|10925.3|10924.7|384
1709826600000|2024-03-07 15:50:00|10930.4|10929.8|10925.4|10924.5|10930.6|10930|10925.4|10924.5|402
1709826900000|2024-03-07 15:55:00|10925.5|10924.6|10930.3|10929.7|10931.3|10930.6|10923.4|10922.5|542
1709827200000|2024-03-07 16:00:00|10930.2|10929.6|10929.6|10929|10930.7|10930.1|10928.1|10927.4|409
1709827500000|2024-03-07 16:05:00|10929.7|10929.1|10928.6|10928|10930|10929.4|10925|10924.4|303
1709827800000|2024-03-07 16:10:00|10928.5|10927.9|10929.1|10928.5|10929.6|10929|10926.9|10926.2|301
1709828100000|2024-03-07 16:15:00|10929|10928.4|10928.7|10928.1|10929.4|10928.8|10927.9|10927.3|172
1709828400000|2024-03-07 16:20:00|10928.6|10928|10929.6|10929|10931|10930.4|10928.2|10927.4|252
1709828700000|2024-03-07 16:25:00|10929.8|10929.2|10936.8|10935.9|10938.3|10937.5|10927.1|10926.5|487
1709829000000|2024-03-07 16:30:00|10936.7|10935.8|10936.4|10935.8|10937.4|10936.8|10933.7|10933.1|572
1709829300000|2024-03-07 16:35:00|10936.3|10935.7|10932.8|10932.2|10936.9|10936.3|10931.9|10931.3|421
1709829600000|2024-03-07 16:40:00|10932.6|10932|10935.6|10935|10937.3|10936.7|10931.8|10931.2|288
1709829900000|2024-03-07 16:45:00|10935.5|10934.9|10933.9|10933|10936|10935.4|10932.7|10932.1|300
1709830200000|2024-03-07 16:50:00|10934.5|10933.6|10940.6|10940|10940.9|10940.3|10934.4|10933.5|374
1709830500000|2024-03-07 16:55:00|10940.7|10940.1|10940.5|10939.9|10942.5|10941.6|10938.3|10937.7|345
1709830800000|2024-03-07 17:00:00|10940.4|10939.8|10937.3|10936.7|10940.6|10940|10937.1|10936.4|338
1709831100000|2024-03-07 17:05:00|10937.1|10936.5|10939.8|10939.2|10940.2|10939.6|10937|10936.4|274
1709831400000|2024-03-07 17:10:00|10939.7|10939.1|10939.8|10939.2|10940.1|10939.5|10937|10936.4|272
1709831700000|2024-03-07 17:15:00|10940|10939.4|10940.1|10939.5|10941.9|10941.3|10939.4|10938.5|239
1709832000000|2024-03-07 17:20:00|10940.2|10939.6|10939.5|10938.9|10940.7|10940.1|10939.1|10938.5|152
1709832300000|2024-03-07 17:25:00|10939.4|10938.8|10937.1|10936.2|10940|10939.4|10936.4|10935.8|212
1709832600000|2024-03-07 17:30:00|10937|10936.4|10934.7|10934.1|10937.9|10937.3|10933.5|10932.6|250
1709832900000|2024-03-07 17:35:00|10934.6|10934|10934.6|10934|10936.3|10935.7|10934|10933.4|199
1709833200000|2024-03-07 17:40:00|10934.7|10934.1|10932.1|10931.5|10934.7|10934.1|10931.7|10931.1|207
1709833500000|2024-03-07 17:45:00|10932.3|10931.4|10932.4|10931.8|10933.2|10932.6|10931.9|10931.1|177
1709833800000|2024-03-07 17:50:00|10932.5|10931.9|10934|10933.4|10934.6|10934|10932.3|10931.7|179
1709834100000|2024-03-07 17:55:00|10934.3|10933.7|10937.5|10936.9|10937.5|10936.9|10933.2|10932.6|188
1709834400000|2024-03-07 18:00:00|10937.3|10936.7|10938.9|10938.3|10939.5|10938.7|10936.9|10936.3|231
1709834700000|2024-03-07 18:05:00|10938.8|10938.2|10940.8|10940.2|10940.8|10940.2|10938.3|10937.5|151
1709835000000|2024-03-07 18:10:00|10940.9|10940|10940.3|10939.7|10941.2|10940.3|10939.4|10938.5|145
1709835300000|2024-03-07 18:15:00|10940.4|10939.8|10940.7|10940.1|10941.4|10940.7|10939.7|10938.9|114
1709835600000|2024-03-07 18:20:00|10940.5|10939.9|10940.6|10940|10941.2|10940.6|10939.6|10939|162
1709835900000|2024-03-07 18:25:00|10940.5|10939.9|10942.2|10941.6|10942.4|10941.6|10940.1|10939.4|84
1709836200000|2024-03-07 18:30:00|10942.3|10941.7|10942.5|10941.6|10943|10942.2|10940.1|10939.5|130
1709836500000|2024-03-07 18:35:00|10942.4|10941.5|10942.6|10941.7|10943.8|10942.9|10941|10940.1|154
1709836800000|2024-03-07 18:40:00|10942.3|10941.4|10942.2|10941.3|10943.1|10942.2|10941.6|10940.7|160
1709837100000|2024-03-07 18:45:00|10942.4|10941.6|10944.5|10943.6|10945.2|10944.3|10941.8|10941|132
1709837400000|2024-03-07 18:50:00|10944.6|10943.7|10943|10942.4|10945|10944.1|10942.9|10942.1|114
1709837700000|2024-03-07 18:55:00|10943.3|10942.7|10942.5|10941.9|10943.5|10942.8|10942.3|10941.7|93
1709838000000|2024-03-07 19:00:00|10942.3|10941.7|10944.3|10943.7|10944.3|10943.7|10941.3|10940.7|127
1709838300000|2024-03-07 19:05:00|10944.4|10943.8|10941.3|10940.7|10944.6|10944|10941.1|10940.5|111
1709838600000|2024-03-07 19:10:00|10941.4|10940.8|10944.3|10943.7|10944.3|10943.7|10941.4|10940.8|102
1709838900000|2024-03-07 19:15:00|10944.2|10943.6|10943.8|10943.2|10944.4|10943.7|10943.3|10942.6|134
1709839200000|2024-03-07 19:20:00|10943.7|10943.1|10947.3|10946.7|10947.9|10947|10943.4|10942.8|167
1709839500000|2024-03-07 19:25:00|10947.5|10946.6|10947.3|10946.7|10947.6|10947|10946.2|10945.5|128
1709839800000|2024-03-07 19:30:00|10947.1|10946.5|10945.9|10945.3|10947.1|10946.5|10944.7|10944.1|139
1709840100000|2024-03-07 19:35:00|10945.8|10945.2|10943.4|10942.8|10946.5|10945.7|10943.4|10942.8|133
1709840400000|2024-03-07 19:40:00|10943.6|10943|10946.5|10945.6|10946.5|10945.8|10943.6|10943|138
1709840700000|2024-03-07 19:45:00|10946.4|10945.5|10947.6|10946.7|10948|10947.2|10945.9|10945.1|153
1709841000000|2024-03-07 19:50:00|10947.5|10946.6|10947.8|10947.2|10948.1|10947.3|10947.3|10946.6|91
1709841300000|2024-03-07 19:55:00|10947.7|10947.1|10947.3|10946.4|10949.3|10948.4|10946.2|10945.4|153
1709841600000|2024-03-07 20:00:00|10947.1|10946.5|10945.2|10944.6|10947.2|10946.6|10944.5|10943.9|136
1709841900000|2024-03-07 20:05:00|10945|10944.4|10943.1|10942.5|10945.1|10944.5|10942.9|10942.3|155
1709842200000|2024-03-07 20:10:00|10943.2|10942.6|10945.2|10944.6|10945.2|10944.6|10943|10942.4|84
1709842500000|2024-03-07 20:15:00|10945.1|10944.5|10945.6|10945|10946.6|10946|10945.1|10944.5|90
1709842800000|2024-03-07 20:20:00|10945.7|10945.1|10946.2|10945.6|10946.9|10946.3|10945.6|10945|77
1709843100000|2024-03-07 20:25:00|10946.1|10945.5|10946.2|10945.6|10947.2|10946.5|10945.9|10945.3|103
1709843400000|2024-03-07 20:30:00|10946|10945.4|10949.1|10948.2|10949.3|10948.5|10945.2|10944.4|150
1709843700000|2024-03-07 20:35:00|10949|10948.1|10948.5|10947.9|10949|10948.4|10947.7|10947|130
1709844000000|2024-03-07 20:40:00|10948.6|10948|10947.9|10947|10949.4|10948.8|10947.6|10946.8|134
1709844300000|2024-03-07 20:45:00|10947.8|10946.9|10948.2|10947.6|10948.4|10947.8|10947.1|10946.3|107
1709844600000|2024-03-07 20:50:00|10947.9|10947.3|10947.9|10947.3|10948.2|10947.6|10947.1|10946.3|141
1709844900000|2024-03-07 20:55:00|10947.8|10947.2|10947.5|10946.6|10948.2|10947.6|10946.5|10945.8|148
1709845200000|2024-03-07 21:00:00|10947.3|10946.7|10947.7|10947.1|10948.2|10947.5|10947.2|10946.4|64
1709845500000|2024-03-07 21:05:00|10947.9|10947|10948.7|10948.1|10948.8|10948.2|10947.7|10947|42
1709845800000|2024-03-07 21:10:00|10948.6|10948|10947.7|10947.1|10948.6|10948|10947.4|10946.8|41
1709846100000|2024-03-07 21:15:00|10947.6|10947|10947.2|10946.3|10947.7|10947.1|10947.1|10946.3|102
1709846400000|2024-03-07 21:20:00|10947.3|10946.4|10946.5|10945.6|10947.7|10946.8|10946.2|10945.6|98
1709846700000|2024-03-07 21:25:00|10946.6|10945.7|10946.7|10946.1|10947.1|10946.4|10946.2|10945.6|81
1709847000000|2024-03-07 21:30:00|10946.6|10946|10947.9|10947|10948|10947.1|10946|10945.4|120
1709847300000|2024-03-07 21:35:00|10948|10947.1|10947.5|10946.6|10948.1|10947.3|10947.1|10946.3|91
1709847600000|2024-03-07 21:40:00|10947.4|10946.5|10947.8|10946.9|10947.8|10947.1|10947.2|10946.4|104
1709847900000|2024-03-07 21:45:00|10947.9|10947|10948.6|10947.7|10948.7|10947.8|10947.6|10946.7|159
1709848200000|2024-03-07 21:50:00|10948.5|10947.6|10949.4|10948.5|10949.4|10948.5|10948.4|10947.5|63
1709848500000|2024-03-07 21:55:00|10949.7|10948.2|10949.5|10946.5|10949.8|10948.2|10948.9|10946.4|157
1709848800000|2024-03-07 22:00:00|10949.4|10946.4|10948.7|10942.1|10949.6|10946.4|10948.6|10942|20
1709849100000|2024-03-07 22:05:00|10948.9|10942.3|10948.2|10943.7|10949.5|10943.7|10947.6|10941.4|26
1709849400000|2024-03-07 22:10:00|10949.2|10945|10948.7|10943.9|10949.2|10945|10948|10943.6|21
1709849700000|2024-03-07 22:15:00|10948.8|10944|10948.6|10943.6|10948.9|10944|10948.5|10943.6|17
1709850000000|2024-03-07 22:20:00|10948.7|10943.7|10948.9|10944.1|10949.1|10944.3|10948.7|10943.5|17
1709850300000|2024-03-07 22:25:00|10948.8|10944.3|10948.9|10944.9|10948.9|10944.9|10947.3|10943.6|16
1709850600000|2024-03-07 22:30:00|10948.8|10944.7|10949|10944.2|10949.3|10945.2|10948.8|10944.1|911
1709850900000|2024-03-07 22:35:00|10948.9|10944.1|10949.1|10945.2|10949.3|10945.3|10948.9|10944.1|477
1709851200000|2024-03-07 22:40:00|10949|10945.3|10948.7|10945.2|10949.7|10946.1|10948.5|10944.4|566
1709851500000|2024-03-07 22:45:00|10948.8|10944.8|10949|10945.1|10949.1|10945.5|10948.7|10943.8|197
1709851800000|2024-03-07 22:50:00|10949.1|10945|10949|10945|10949.1|10945.6|10948.8|10944.8|115
1709852100000|2024-03-07 22:55:00|10948.9|10945.3|10949.4|10946|10949.4|10946|10948.9|10943.9|503
1709852400000|2024-03-07 23:00:00|10949.1|10945.9|10949.1|10947.6|10950.4|10948|10948.9|10945.4|97
1709852700000|2024-03-07 23:05:00|10948.8|10947.9|10948.8|10947.9|10949.5|10948.6|10948.7|10947.8|33
1709853000000|2024-03-07 23:10:00|10949.2|10948.3|10949.6|10948.7|10949.7|10948.8|10948.8|10947.9|23
1709853300000|2024-03-07 23:15:00|10949.9|10949|10949.9|10949|10950.4|10949.5|10949.7|10948.8|47
1709853600000|2024-03-07 23:20:00|10950|10949.1|10950|10949.1|10950.2|10949.3|10949.8|10948.9|38
1709853900000|2024-03-07 23:25:00|10949.9|10949|10949.5|10948.6|10950|10949.1|10949.4|10948.5|33
1709854200000|2024-03-07 23:30:00|10949.6|10948.7|10950.1|10949.2|10950.1|10949.2|10949.5|10948.6|30
1709854500000|2024-03-07 23:35:00|10950.2|10949.3|10950.3|10949.4|10950.3|10949.4|10950.1|10949.2|26
1709854800000|2024-03-07 23:40:00|10950.4|10949.5|10950.1|10949.2|10950.5|10949.7|10950.1|10949.2|47
1709855100000|2024-03-07 23:45:00|10949.9|10949.3|10950|10949.4|10950.3|10949.6|10949.8|10949|38
1709855400000|2024-03-07 23:50:00|10950.2|10949.6|10950.1|10949.5|10950.2|10949.6|10949.9|10949.3|26
1709855700000|2024-03-07 23:55:00|10950.2|10949.6|10951.5|10950.6|10951.9|10951|10950|10949.4|82
1709856000000|2024-03-08 00:00:00|10951.6|10950.7|10951.8|10950.9|10952.3|10951.6|10951.1|10950.2|112
1709856300000|2024-03-08 00:05:00|10951.9|10951|10952.3|10951.4|10952.4|10951.6|10951.2|10950.3|83
1709856600000|2024-03-08 00:10:00|10952.4|10951.5|10954.3|10953.4|10954.3|10953.6|10952.2|10951.3|94
1709856900000|2024-03-08 00:15:00|10954.2|10953.3|10953.7|10952.8|10954.3|10953.4|10953.2|10952.3|79
1709857200000|2024-03-08 00:20:00|10953.6|10952.7|10954.1|10953.5|10954.2|10953.6|10952.8|10951.9|67
1709857500000|2024-03-08 00:25:00|10954|10953.4|10954.7|10953.8|10954.8|10953.9|10953.5|10952.8|61
1709857800000|2024-03-08 00:30:00|10954.6|10953.7|10955.4|10954.5|10955.5|10954.6|10954.4|10953.5|105
1709858100000|2024-03-08 00:35:00|10955.3|10954.4|10955.3|10954.7|10956.2|10955.3|10955.2|10954.3|97
1709858400000|2024-03-08 00:40:00|10955.2|10954.6|10954.4|10953.5|10955.2|10954.6|10953.6|10952.8|68
1709858700000|2024-03-08 00:45:00|10954.5|10953.6|10952.3|10951.7|10954.5|10953.6|10952.3|10951.7|68
1709859000000|2024-03-08 00:50:00|10952.1|10951.5|10953.5|10952.6|10953.5|10952.6|10950.9|10950|144
1709859300000|2024-03-08 00:55:00|10953.9|10953|10951.7|10951.1|10953.9|10953|10951.1|10950.4|100
1709859600000|2024-03-08 01:00:00|10951.5|10950.9|10951.7|10951.1|10953.2|10952.6|10951.5|10950.9|109
1709859900000|2024-03-08 01:05:00|10951.6|10951|10950.7|10949.8|10951.6|10951|10950.4|10949.7|113
1709860200000|2024-03-08 01:10:00|10950.6|10949.7|10949.2|10948.3|10950.8|10949.9|10948.7|10947.8|137
1709860500000|2024-03-08 01:15:00|10949.3|10948.4|10948.7|10947.8|10949.9|10949.3|10948.5|10947.7|122
1709860800000|2024-03-08 01:20:00|10948.6|10947.7|10948.4|10947.8|10948.6|10947.9|10947|10946.1|154
1709861100000|2024-03-08 01:25:00|10948.3|10947.7|10948.4|10947.8|10948.9|10948.3|10947.3|10946.7|84
1709861400000|2024-03-08 01:30:00|10948.7|10948.1|10949.4|10948.8|10949.5|10948.9|10948|10947.2|158
1709861700000|2024-03-08 01:35:00|10949.3|10948.7|10948.6|10947.7|10949.4|10948.8|10947.2|10946.4|153
1709862000000|2024-03-08 01:40:00|10948.5|10947.6|10948|10947.4|10948.6|10947.7|10947.2|10946.6|102
1709862300000|2024-03-08 01:45:00|10947.9|10947.3|10948.9|10948.3|10949.4|10948.8|10947.9|10947.3|91
1709862600000|2024-03-08 01:50:00|10949|10948.4|10949.5|10948.6|10951.1|10950.5|10948.7|10948.1|81
1709862900000|2024-03-08 01:55:00|10949.4|10948.8|10948.4|10947.8|10949.7|10948.8|10948|10947.1|93
1709863200000|2024-03-08 02:00:00|10948.3|10947.7|10947.9|10947.3|10949|10948.4|10947.2|10946.6|77
1709863500000|2024-03-08 02:05:00|10948|10947.4|10947.5|10946.9|10948.3|10947.7|10946.9|10946.2|86
1709863800000|2024-03-08 02:10:00|10947.8|10947.2|10948.1|10947.5|10949.1|10948.5|10947.1|10946.3|104
1709864100000|2024-03-08 02:15:00|10947.9|10947.3|10949.3|10948.7|10950|10949.3|10947.9|10947.3|82
1709864400000|2024-03-08 02:20:00|10949.4|10948.8|10949.9|10949.3|10950|10949.4|10948.9|10948.3|58
1709864700000|2024-03-08 02:25:00|10949.6|10949|10950.7|10950.1|10950.8|10950.2|10948.4|10947.8|84
1709865000000|2024-03-08 02:30:00|10950.9|10950.3|10948.9|10948.3|10951.1|10950.5|10948.8|10948.1|86
1709865300000|2024-03-08 02:35:00|10949.1|10948.5|10949|10948.1|10949.8|10949.2|10949|10948.1|89
1709865600000|2024-03-08 02:40:00|10948.7|10947.8|10947.3|10946.7|10949.1|10948.2|10947.2|10946.6|103
1709865900000|2024-03-08 02:45:00|10947.2|10946.6|10946.4|10945.8|10947.2|10946.6|10945.9|10945.3|66
1709866200000|2024-03-08 02:50:00|10946.5|10945.6|10946.4|10945.8|10946.5|10945.8|10945.3|10944.7|66
1709866500000|2024-03-08 02:55:00|10946.5|10945.9|10946|10945.4|10947|10946.4|10945.3|10944.7|71
1709866800000|2024-03-08 03:00:00|10945.9|10945.3|10944.8|10944.2|10946|10945.4|10944.6|10944|57
1709867100000|2024-03-08 03:05:00|10944.9|10944.3|10945.8|10945.2|10946|10945.4|10944.8|10944|52
1709867400000|2024-03-08 03:10:00|10945.9|10945.3|10945.7|10945.1|10946.5|10945.9|10945.6|10945|62
1709867700000|2024-03-08 03:15:00|10945.6|10945|10946.3|10945.7|10946.7|10946|10945.5|10944.9|74
1709868000000|2024-03-08 03:20:00|10946.4|10945.8|10946|10945.4|10946.7|10946|10945.5|10944.9|86
1709868300000|2024-03-08 03:25:00|10945.9|10945.3|10947.7|10947.1|10947.8|10947.2|10945.9|10945.3|56
1709868600000|2024-03-08 03:30:00|10947.9|10947.3|10947.4|10946.8|10948.2|10947.6|10946.9|10946.3|82
1709868900000|2024-03-08 03:35:00|10947.3|10946.7|10947|10946.4|10948.2|10947.6|10947|10946.4|58
1709869200000|2024-03-08 03:40:00|10946.9|10946.3|10946.9|10946.3|10947|10946.4|10946.6|10946|29
1709869500000|2024-03-08 03:45:00|10946.8|10946.2|10946.7|10946.1|10947.1|10946.4|10946.6|10946|22
1709869800000|2024-03-08 03:50:00|10946.9|10946.3|10947.6|10947|10947.7|10947.1|10946.5|10945.9|46
1709870100000|2024-03-08 03:55:00|10947.7|10947.1|10947.7|10947.1|10948.2|10947.5|10947.3|10946.4|91
1709870400000|2024-03-08 04:00:00|10947.9|10947.3|10948.1|10947.5|10948.7|10948.1|10947.1|10946.5|97
1709870700000|2024-03-08 04:05:00|10947.9|10947.3|10947.6|10946.7|10948.4|10947.8|10947.1|10946.5|57
1709871000000|2024-03-08 04:10:00|10947.7|10946.8|10948.5|10947.9|10948.5|10947.9|10947.1|10946.5|77
1709871300000|2024-03-08 04:15:00|10948.6|10947.6|10948.8|10948.2|10949.5|10948.9|10948.2|10947.6|80
1709871600000|2024-03-08 04:20:00|10948.9|10948.3|10947.4|10946.8|10948.9|10948.3|10947.2|10946.6|37
1709871900000|2024-03-08 04:25:00|10947.3|10946.7|10947.2|10946.3|10947.7|10946.9|10946.7|10945.9|52
1709872200000|2024-03-08 04:30:00|10947.1|10946.5|10947.4|10946.5|10947.6|10946.8|10946.9|10946.2|85
1709872500000|2024-03-08 04:35:00|10947.3|10946.4|10946.1|10945.5|10947.6|10946.8|10946|10945.4|98
1709872800000|2024-03-08 04:40:00|10946|10945.4|10945.8|10945.2|10946.5|10945.9|10945.2|10944.6|48
1709873100000|2024-03-08 04:45:00|10945.5|10944.9|10945.1|10944.5|10945.5|10944.9|10944.8|10944.2|36
1709873400000|2024-03-08 04:50:00|10945|10944.4|10947.3|10946.7|10947.5|10946.9|10945|10944.2|73
1709873700000|2024-03-08 04:55:00|10947.2|10946.6|10946|10945.4|10947.4|10946.8|10945.8|10945|91
1709874000000|2024-03-08 05:00:00|10945.9|10945.3|10946.7|10946.1|10947.4|10946.8|10945.9|10945.3|80
1709874300000|2024-03-08 05:05:00|10946.6|10946|10946.4|10945.8|10946.9|10946.3|10945.9|10945.3|55
1709874600000|2024-03-08 05:10:00|10946.5|10945.9|10946.6|10945.7|10946.6|10946|10945.4|10944.8|48
1709874900000|2024-03-08 05:15:00|10946.4|10945.8|10946.5|10945.9|10947.1|10946.5|10945.2|10944.6|42
1709875200000|2024-03-08 05:20:00|10946.6|10946|10946.8|10946.2|10946.9|10946.3|10946.4|10945.7|56
1709875500000|2024-03-08 05:25:00|10946.7|10946.1|10947.5|10946.9|10947.7|10947|10946.4|10945.8|60
1709875800000|2024-03-08 05:30:00|10947.6|10947|10948.6|10948|10948.8|10948.2|10947.5|10946.9|57
1709876100000|2024-03-08 05:35:00|10948.7|10947.8|10947.4|10946.8|10948.8|10948.1|10947.2|10946.3|60
1709876400000|2024-03-08 05:40:00|10947.2|10946.6|10948.1|10947.5|10948.5|10947.7|10947.2|10946.5|66
1709876700000|2024-03-08 05:45:00|10948.2|10947.6|10947|10946.4|10948.3|10947.6|10946.7|10945.8|84
1709877000000|2024-03-08 05:50:00|10946.8|10946.2|10947.5|10946.6|10947.5|10946.8|10946.4|10945.8|63
1709877300000|2024-03-08 05:55:00|10947.4|10946.5|10946.9|10946.3|10947.5|10946.9|10946.2|10945.3|109
1709877600000|2024-03-08 06:00:00|10947|10946.1|10948.7|10948.1|10948.8|10948.2|10946.4|10945.5|168
1709877900000|2024-03-08 06:05:00|10948.6|10948|10946.9|10946.3|10949.1|10948.5|10946.8|10946.2|117
1709878200000|2024-03-08 06:10:00|10947.1|10946.5|10947.8|10946.9|10948.4|10947.5|10945.9|10945.3|129
1709878500000|2024-03-08 06:15:00|10947.7|10946.8|10946.6|10946|10947.8|10946.9|10944.5|10943.9|105
1709878800000|2024-03-08 06:20:00|10946.5|10945.9|10946.9|10946|10946.9|10946.2|10945.7|10945|76
1709879100000|2024-03-08 06:25:00|10946.8|10945.9|10946.8|10945.9|10947.3|10946.4|10946.3|10945.4|96
1709879400000|2024-03-08 06:30:00|10946.9|10946|10947.4|10946.8|10948.3|10947.7|10946.5|10945.9|121
1709879700000|2024-03-08 06:35:00|10948.1|10947.2|10948.8|10948.2|10949.4|10948.8|10947.2|10946.6|104
1709880000000|2024-03-08 06:40:00|10948.6|10948|10947|10946.4|10948.8|10948.2|10946.5|10945.7|91
1709880300000|2024-03-08 06:45:00|10947.1|10946.5|10947.4|10946.5|10947.6|10946.8|10946.7|10945.9|89
1709880600000|2024-03-08 06:50:00|10947.3|10946.4|10947|10946.4|10948.6|10947.7|10946.9|10946.3|78
1709880900000|2024-03-08 06:55:00|10946.9|10946.3|10948.7|10947.8|10948.9|10948.3|10946.6|10946|91
1709881200000|2024-03-08 07:00:00|10948.5|10947.6|10949.3|10948.7|10951.6|10950.8|10947.9|10947|281
1709881500000|2024-03-08 07:05:00|10949.4|10948.8|10946.8|10946.2|10949.6|10949|10946.1|10945.5|201
1709881800000|2024-03-08 07:10:00|10946.9|10946.3|10946.8|10946.2|10948.9|10948.3|10946.3|10945.5|233
1709882100000|2024-03-08 07:15:00|10946.7|10946.1|10944.1|10943.2|10947|10946.4|10944.1|10943.2|181
1709882400000|2024-03-08 07:20:00|10944.2|10943.3|10941.6|10940.7|10946.2|10945.3|10941.2|10940.3|324
1709882700000|2024-03-08 07:25:00|10941.3|10940.4|10938.8|10938.2|10941.4|10940.6|10936.4|10935.8|371
1709883000000|2024-03-08 07:30:00|10938.5|10937.9|10936.5|10935.9|10939.1|10938.5|10936.2|10935.6|218
1709883300000|2024-03-08 07:35:00|10936.6|10936|10933.1|10932.5|10937.2|10936.6|10932.3|10931.6|294
1709883600000|2024-03-08 07:40:00|10933.2|10932.6|10934.1|10933.2|10935.6|10934.8|10932.1|10931.5|294
1709883900000|2024-03-08 07:45:00|10934.4|10933.5|10934.5|10933.9|10935.5|10934.9|10933.6|10933|211
1709884200000|2024-03-08 07:50:00|10934.4|10933.8|10933.7|10933.1|10934.4|10933.8|10932.9|10932.3|201
1709884500000|2024-03-08 07:55:00|10933.8|10933.2|10934.1|10933.5|10935.1|10934.5|10933.1|10932.5|194
1709884800000|2024-03-08 08:00:00|10934|10933.4|10933.2|10932.3|10934.4|10933.6|10931|10930.1|400
1709885100000|2024-03-08 08:05:00|10932.8|10931.9|10931.9|10931.3|10935.1|10934.2|10931.6|10930.7|276
1709885400000|2024-03-08 08:10:00|10932.3|10931.4|10932.5|10931.9|10933.5|10932.6|10930.9|10930|345
1709885700000|2024-03-08 08:15:00|10932.4|10931.8|10933|10932.4|10934.3|10933.6|10931|10930.1|320
1709886000000|2024-03-08 08:20:00|10932.9|10932.3|10931.3|10930.4|10933.3|10932.6|10931.1|10930.3|226
1709886300000|2024-03-08 08:25:00|10931.6|10930.7|10933.5|10932.9|10933.6|10933|10929.6|10928.7|255
1709886600000|2024-03-08 08:30:00|10933.4|10932.8|10935.4|10934.5|10935.6|10934.8|10933.4|10932.8|282
1709886900000|2024-03-08 08:35:00|10935.3|10934.4|10935.9|10935|10936|10935.1|10932.3|10931.5|189
1709887200000|2024-03-08 08:40:00|10936|10935.1|10936.7|10936.1|10937|10936.1|10935.6|10934.7|164
1709887500000|2024-03-08 08:45:00|10936.9|10936.3|10937.8|10937.2|10938.8|10938.2|10936.2|10935.6|212
1709887800000|2024-03-08 08:50:00|10937.7|10937.1|10936.7|10936.1|10939.3|10938.7|10936.6|10935.8|159
1709888100000|2024-03-08 08:55:00|10936.6|10936|10936.2|10935.6|10936.8|10936.2|10934.5|10933.9|229
1709888400000|2024-03-08 09:00:00|10936.1|10935.5|10937.4|10936.5|10937.6|10936.7|10934.1|10933.2|282
1709888700000|2024-03-08 09:05:00|10937.3|10936.7|10936.9|10936.3|10937.7|10937.1|10935.2|10934.6|174
1709889000000|2024-03-08 09:10:00|10936.8|10936.2|10932.8|10932.2|10937.6|10937|10932.4|10931.8|226
1709889300000|2024-03-08 09:15:00|10932.7|10932.1|10928.1|10927.5|10932.7|10932.1|10926.6|10926|312
1709889600000|2024-03-08 09:20:00|10928.3|10927.7|10929.9|10929.3|10930.1|10929.5|10927.6|10927|296
1709889900000|2024-03-08 09:25:00|10929.8|10929.2|10932.8|10932.2|10932.9|10932.3|10928.7|10928.1|220
1709890200000|2024-03-08 09:30:00|10932.7|10932.1|10931.9|10931.3|10934.7|10933.8|10931.2|10930.6|350
1709890500000|2024-03-08 09:35:00|10931.8|10931.2|10932.8|10932.2|10933.2|10932.6|10931.1|10930.5|343
1709890800000|2024-03-08 09:40:00|10932.3|10931.7|10929.6|10928.7|10932.4|10931.8|10926.5|10925.9|313
1709891100000|2024-03-08 09:45:00|10929.7|10928.8|10934.8|10934.2|10936.5|10935.8|10929.6|10928.7|308
1709891400000|2024-03-08 09:50:00|10934.7|10934.1|10935.3|10934.7|10935.4|10934.8|10932.6|10932|248
1709891700000|2024-03-08 09:55:00|10935.2|10934.3|10935.8|10934.9|10936.7|10936.1|10934.4|10933.8|188
1709892000000|2024-03-08 10:00:00|10935.9|10935|10935.4|10934.8|10935.9|10935.1|10933.8|10933.1|251
1709892300000|2024-03-08 10:05:00|10935.7|10935.1|10935.7|10935.1|10937.3|10936.7|10934.6|10933.9|261
1709892600000|2024-03-08 10:10:00|10935.6|10935|10936.9|10936.3|10937.5|10936.8|10935.1|10934.5|260
1709892900000|2024-03-08 10:15:00|10937|10936.4|10936.5|10935.6|10937|10936.4|10935.5|10934.7|168
1709893200000|2024-03-08 10:20:00|10936.6|10936|10934.4|10933.8|10937|10936.2|10934.2|10933.6|153
1709893500000|2024-03-08 10:25:00|10934.3|10933.7|10930.2|10929.6|10934.7|10934.1|10930.2|10929.5|271
1709893800000|2024-03-08 10:30:00|10930.3|10929.7|10929.3|10928.4|10930.9|10930.3|10928.4|10927.6|229
1709894100000|2024-03-08 10:35:00|10929|10928.1|10928.8|10928.2|10929.3|10928.4|10926.8|10926|227
1709894400000|2024-03-08 10:40:00|10928.6|10928|10930.4|10929.8|10931.2|10930.6|10928.4|10927.7|156
1709894700000|2024-03-08 10:45:00|10930.2|10929.6|10931.6|10931|10932|10931.4|10930.1|10929.5|143
1709895000000|2024-03-08 10:50:00|10931.5|10930.9|10932|10931.4|10932.1|10931.5|10930|10929.4|180
1709895300000|2024-03-08 10:55:00|10931.9|10931.3|10933.7|10933.1|10935.3|10934.7|10931.2|10930.6|221
1709895600000|2024-03-08 11:00:00|10933.8|10933.2|10935.5|10934.6|10935.5|10934.6|10933.5|10932.6|252
1709895900000|2024-03-08 11:05:00|10935.4|10934.5|10932.3|10931.7|10935.4|10934.8|10932.3|10931.7|224
1709896200000|2024-03-08 11:10:00|10932.4|10931.8|10934.7|10934.1|10935|10934.4|10932.3|10931.7|183
1709896500000|2024-03-08 11:15:00|10934.6|10934|10935.2|10934.6|10936.6|10936|10934.2|10933.4|182
1709896800000|2024-03-08 11:20:00|10935.3|10934.7|10939.3|10938.7|10939.3|10938.7|10935.3|10934.7|161
1709897100000|2024-03-08 11:25:00|10939.2|10938.6|10937.9|10937|10939.2|10938.6|10936.9|10936|145
1709897400000|2024-03-08 11:30:00|10937.8|10936.9|10932.6|10932|10937.8|10937.1|10932.6|10932|158
1709897700000|2024-03-08 11:35:00|10932.5|10931.9|10931.1|10930.5|10933.1|10932.5|10930.7|10929.9|201
1709898000000|2024-03-08 11:40:00|10931|10930.4|10932|10931.4|10932.1|10931.5|10929.9|10929.3|156
1709898300000|2024-03-08 11:45:00|10931.6|10931|10931.1|10930.5|10932.1|10931.5|10930.4|10929.8|163
1709898600000|2024-03-08 11:50:00|10931|10930.4|10932.1|10931.5|10932.1|10931.5|10930.5|10929.9|124
1709898900000|2024-03-08 11:55:00|10932.2|10931.6|10935|10934.4|10935|10934.4|10931.7|10931.1|204
1709899200000|2024-03-08 12:00:00|10934.8|10934.2|10933.5|10932.9|10935.4|10934.8|10933|10932.4|200
1709899500000|2024-03-08 12:05:00|10933.6|10933|10931.5|10930.6|10933.9|10933.3|10931.4|10930.5|169
1709899800000|2024-03-08 12:10:00|10931.4|10930.5|10930.6|10929.7|10932.6|10931.7|10930|10929.4|160
1709900100000|2024-03-08 12:15:00|10930.5|10929.6|10930.4|10929.8|10932.3|10931.7|10929.4|10928.8|176
1709900400000|2024-03-08 12:20:00|10930.7|10930.1|10930.3|10929.7|10931.1|10930.5|10928.5|10927.6|233
1709900700000|2024-03-08 12:25:00|10930.2|10929.6|10931.2|10930.6|10931.5|10930.9|10928.9|10928.3|127
1709901000000|2024-03-08 12:30:00|10931.4|10930.8|10932.9|10932.3|10933.3|10932.7|10930.1|10929.5|160
1709901300000|2024-03-08 12:35:00|10933.1|10932.5|10933.1|10932.5|10933.7|10933.1|10932|10931.4|166
1709901600000|2024-03-08 12:40:00|10933.2|10932.6|10931.5|10930.6|10933.6|10932.7|10930.7|10929.8|204
1709901900000|2024-03-08 12:45:00|10931.2|10930.3|10931.3|10930.7|10931.9|10931.3|10929.1|10928.5|183
1709902200000|2024-03-08 12:50:00|10931.2|10930.6|10931.8|10931.2|10932.7|10932|10931|10930.3|223
1709902500000|2024-03-08 12:55:00|10932.1|10931|10932.2|10931.6|10932.7|10932.1|10931.4|10930.8|195
1709902800000|2024-03-08 13:00:00|10932.9|10932|10934.3|10933.7|10936.3|10935.6|10931.6|10931|261
1709903100000|2024-03-08 13:05:00|10934.4|10933.8|10932.4|10931.8|10935.8|10935.2|10932.4|10931.8|185
1709903400000|2024-03-08 13:10:00|10932.5|10931.9|10936|10935.4|10936.6|10935.8|10932.5|10931.9|245
1709903700000|2024-03-08 13:15:00|10936.2|10935.3|10938.7|10937.8|10938.9|10938.1|10935|10934.1|240
1709904000000|2024-03-08 13:20:00|10938.8|10937.9|10941.7|10941.1|10941.8|10941.2|10937.7|10937.1|282
1709904300000|2024-03-08 13:25:00|10941.6|10940.8|10942|10936|10944.8|10943.9|10941.3|10935.5|460
1709904600000|2024-03-08 13:30:00|10941.6|10935.6|10949.2|10948.3|10972.1|10970.8|10920.8|10915.7|2144
1709904900000|2024-03-08 13:35:00|10949.1|10948|10967.7|10966.8|10967.8|10966.9|10947.7|10946.8|1491
1709905200000|2024-03-08 13:40:00|10967.6|10966.7|10972.7|10971.8|10981.7|10980.8|10966.5|10965.6|1269
1709905500000|2024-03-08 13:45:00|10972.5|10971.6|10966.9|10966.3|10974.9|10974|10963.9|10963.2|1065
1709905800000|2024-03-08 13:50:00|10967|10966.1|10963.1|10962.2|10969.6|10968.9|10962.6|10962|907
1709906100000|2024-03-08 13:55:00|10963.2|10962.3|10958.5|10957.9|10964.4|10963.8|10954.7|10953.9|863
1709906400000|2024-03-08 14:00:00|10958.6|10958|10965.1|10964.5|10966.9|10966.3|10957.1|10956.2|915
1709906700000|2024-03-08 14:05:00|10964.9|10964.3|10951.4|10950.8|10965|10964.4|10950.9|10950.3|904
1709907000000|2024-03-08 14:10:00|10951.2|10950.6|10951.8|10951.2|10958|10957.4|10951|10950.4|777
1709907300000|2024-03-08 14:15:00|10951.7|10951.1|10953.5|10952.6|10954.1|10953.5|10945.1|10944.5|738
1709907600000|2024-03-08 14:20:00|10953.4|10952.5|10954|10953.4|10956.2|10955.5|10950.8|10950.2|644
1709907900000|2024-03-08 14:25:00|10954.5|10953.9|10956.6|10955.7|10957|10956.1|10951.6|10950.8|603
1709908200000|2024-03-08 14:30:00|10956.7|10955.8|10962.2|10961.3|10963.1|10962.2|10955.2|10954.6|814
1709908500000|2024-03-08 14:35:00|10962|10961.1|10954.1|10953.5|10963|10962.1|10951.6|10951|790
1709908800000|2024-03-08 14:40:00|10954.5|10953.9|10959.1|10958.5|10959.5|10958.9|10954.2|10953.6|517
1709909100000|2024-03-08 14:45:00|10959.5|10958.6|10961.2|10960.6|10963.3|10962.7|10957.3|10956.7|500
1709909400000|2024-03-08 14:50:00|10961.4|10960.8|10957.9|10957.3|10963.4|10962.8|10957.7|10957.1|500
1709909700000|2024-03-08 14:55:00|10958|10957.4|10958.2|10957.6|10959.3|10958.5|10955.2|10954.5|544
1709910000000|2024-03-08 15:00:00|10958.1|10957.5|10959.1|10958.5|10961.1|10960.4|10958.1|10957.5|554
1709910300000|2024-03-08 15:05:00|10959.3|10958.7|10955.1|10954.5|10961|10960.4|10954.6|10954|472
1709910600000|2024-03-08 15:10:00|10955.4|10954.8|10951.8|10951.2|10955.8|10955.2|10951.4|10950.8|387
1709910900000|2024-03-08 15:15:00|10951.9|10951|10944.5|10943.6|10953.1|10952.2|10943.9|10943|420
1709911200000|2024-03-08 15:20:00|10944.4|10943.5|10947.5|10946.6|10949.3|10948.7|10944.4|10943.5|457
1709911500000|2024-03-08 15:25:00|10947.4|10946.5|10952.4|10951.8|10952.5|10951.9|10947.1|10946.2|385
1709911800000|2024-03-08 15:30:00|10952.5|10951.9|10950.8|10949.9|10954.3|10953.5|10949.4|10948.7|421
1709912100000|2024-03-08 15:35:00|10950.7|10950.1|10953.9|10953.3|10954.5|10953.9|10950.7|10950.1|429
1709912400000|2024-03-08 15:40:00|10953.8|10953.2|10953.6|10953|10954.4|10953.7|10950.9|10950.3|447
1709912700000|2024-03-08 15:45:00|10953.7|10953.1|10956.9|10956|10957.3|10956.4|10949.5|10948.9|417
1709913000000|2024-03-08 15:50:00|10957|10956.1|10960.1|10959.5|10960.4|10959.8|10956.6|10955.7|400
1709913300000|2024-03-08 15:55:00|10960.2|10959.6|10961.2|10960.6|10962.2|10961.6|10958.4|10957.5|369
1709913600000|2024-03-08 16:00:00|10961.3|10960.7|10952.8|10951.9|10961.7|10961.1|10952.1|10951.5|528
1709913900000|2024-03-08 16:05:00|10952.7|10951.8|10951.3|10950.7|10953.8|10952.9|10949.4|10948.5|434
1709914200000|2024-03-08 16:10:00|10951.4|10950.8|10950.1|10949.5|10951.4|10950.8|10948.9|10948.3|415
1709914500000|2024-03-08 16:15:00|10949.9|10949.3|10948.5|10947.9|10950.7|10950|10948.1|10947.5|368
1709914800000|2024-03-08 16:20:00|10948.4|10947.8|10946.2|10945.6|10949.5|10948.8|10945.8|10945.1|284
1709915100000|2024-03-08 16:25:00|10946.1|10945.5|10942.9|10942.3|10946.6|10945.9|10942.9|10942.2|309
1709915400000|2024-03-08 16:30:00|10942.8|10942.2|10944.4|10943.8|10944.8|10944.2|10942.1|10941.5|433
1709915700000|2024-03-08 16:35:00|10944.3|10943.7|10946.4|10945.5|10947|10946.4|10944.2|10943.6|453
1709916000000|2024-03-08 16:40:00|10946.3|10945.7|10941.3|10940.7|10947.2|10946.6|10940.6|10940|446
1709916300000|2024-03-08 16:45:00|10941.2|10940.6|10938.9|10938.3|10941.6|10941|10937.6|10937|420
1709916600000|2024-03-08 16:50:00|10939.4|10938.5|10939.9|10939.3|10942.9|10942.2|10938.4|10937.8|407
1709916900000|2024-03-08 16:55:00|10939.8|10939.2|10940.7|10940.1|10941.1|10940.5|10939|10938.4|348
1709917200000|2024-03-08 17:00:00|10940.8|10940.2|10945.4|10944.8|10946.4|10945.5|10940.7|10940.1|446
1709917500000|2024-03-08 17:05:00|10945.3|10944.7|10943.4|10942.5|10946.2|10945.6|10942.8|10941.9|412
1709917800000|2024-03-08 17:10:00|10943.5|10942.6|10943.6|10943|10943.8|10943.2|10941.7|10940.8|377
1709918100000|2024-03-08 17:15:00|10943.7|10943.1|10941.6|10941|10944|10943.4|10940.8|10940|346
1709918400000|2024-03-08 17:20:00|10941.7|10941.1|10940.1|10939.5|10941.8|10941.2|10937.8|10937.2|376
1709918700000|2024-03-08 17:25:00|10940.2|10939.6|10944.6|10943.7|10944.9|10944.3|10940.2|10939.6|413
1709919000000|2024-03-08 17:30:00|10944.7|10944|10943|10942.1|10945.5|10944.7|10942.7|10941.8|398
1709919300000|2024-03-08 17:35:00|10943.1|10942.2|10940.1|10939.5|10943.6|10942.9|10939.7|10939.1|391
1709919600000|2024-03-08 17:40:00|10940.2|10939.6|10938.2|10937.6|10940.6|10939.9|10937.2|10936.6|424
1709919900000|2024-03-08 17:45:00|10938.1|10937.5|10939.3|10938.4|10940.2|10939.3|10937.7|10937.1|283
1709920200000|2024-03-08 17:50:00|10939.4|10938.5|10940.4|10939.5|10940.4|10939.7|10937.9|10937|415
1709920500000|2024-03-08 17:55:00|10940.3|10939.7|10939.7|10939.1|10940.5|10939.8|10937.9|10937.3|313
1709920800000|2024-03-08 18:00:00|10939.6|10939|10936.6|10935.7|10940.4|10939.8|10936.1|10935.4|448
1709921100000|2024-03-08 18:05:00|10936.7|10935.8|10938.3|10937.4|10939.4|10938.6|10936.3|10935.4|374
1709921400000|2024-03-08 18:10:00|10938.1|10937.2|10934.9|10934|10938.8|10938.2|10934.2|10933.4|224
1709921700000|2024-03-08 18:15:00|10935|10934.1|10935.5|10934.9|10936.3|10935.4|10934.7|10934|261
1709922000000|2024-03-08 18:20:00|10935.4|10934.8|10936.9|10936|10938.7|10937.8|10935.1|10934.5|279
1709922300000|2024-03-08 18:25:00|10936.8|10935.9|10935.5|10934.6|10937.5|10936.9|10934.8|10933.9|281
1709922600000|2024-03-08 18:30:00|10935.4|10934.5|10936.9|10936|10937.4|10936.5|10935|10934.1|284
1709922900000|2024-03-08 18:35:00|10937|10936.1|10934.5|10933.6|10937.7|10936.9|10934|10933.1|297
1709923200000|2024-03-08 18:40:00|10934.6|10933.7|10936.1|10935.5|10936.4|10935.6|10933.7|10933.1|198
1709923500000|2024-03-08 18:45:00|10936|10935.4|10936.5|10935.9|10937.4|10936.6|10935.6|10934.7|236
1709923800000|2024-03-08 18:50:00|10936.8|10936.2|10936.8|10935.9|10938.3|10937.4|10936|10935.1|243
1709924100000|2024-03-08 18:55:00|10936.7|10935.8|10937.7|10936.8|10938.6|10937.7|10936.3|10935.6|194
1709924400000|2024-03-08 19:00:00|10937.6|10936.7|10937.6|10936.7|10939.5|10938.7|10936.7|10936.1|265
1709924700000|2024-03-08 19:05:00|10937.7|10936.8|10937|10936.4|10937.7|10937.1|10935.7|10935|237
1709925000000|2024-03-08 19:10:00|10937.1|10936.5|10936.7|10935.8|10937.2|10936.6|10934.8|10934.1|253
1709925300000|2024-03-08 19:15:00|10936.9|10936.1|10938.5|10937.9|10939|10938.4|10936.1|10935.4|208
1709925600000|2024-03-08 19:20:00|10938.6|10938|10939.2|10938.3|10939.9|10939.2|10938.6|10937.8|206
1709925900000|2024-03-08 19:25:00|10939.5|10938.9|10939.8|10938.9|10940.8|10940|10938.6|10938|315
1709926200000|2024-03-08 19:30:00|10939.9|10939.2|10940.1|10939.5|10941.7|10941.1|10939.6|10939|188
1709926500000|2024-03-08 19:35:00|10940.3|10939.7|10940.8|10939.9|10941.4|10940.8|10940.1|10939.5|190
1709926800000|2024-03-08 19:40:00|10940.9|10940|10941.2|10940.6|10941.8|10941.1|10939.1|10938.5|180
1709927100000|2024-03-08 19:45:00|10941.4|10940.5|10939.9|10939.3|10941.6|10941|10939.4|10938.8|150
1709927400000|2024-03-08 19:50:00|10940|10939.4|10940|10939.4|10941.5|10940.9|10939.8|10939.2|138
1709927700000|2024-03-08 19:55:00|10940.1|10939.5|10942|10941.4|10942.4|10941.8|10940|10939.4|170
1709928000000|2024-03-08 20:00:00|10942.1|10941.5|10942.8|10941.9|10944.2|10943.6|10942|10941.4|204
1709928300000|2024-03-08 20:05:00|10942.9|10942|10940.8|10940.2|10942.9|10942.1|10940.7|10940.1|251
1709928600000|2024-03-08 20:10:00|10940.7|10940.1|10938.9|10938|10941.1|10940.5|10938.3|10937.6|276
1709928900000|2024-03-08 20:15:00|10938.8|10937.9|10939.6|10939|10940|10939.3|10938.6|10937.9|221
1709929200000|2024-03-08 20:20:00|10939.5|10938.7|10939.5|10938.6|10939.9|10939.3|10938.4|10937.8|236
1709929500000|2024-03-08 20:25:00|10939.6|10938.7|10935.8|10935.2|10940.4|10939.8|10935.7|10934.9|249
1709929800000|2024-03-08 20:30:00|10935.7|10935.1|10936.4|10935.8|10937|10936.4|10935.3|10934.6|186
1709930100000|2024-03-08 20:35:00|10936.5|10935.9|10935|10934.4|10936.5|10935.9|10935|10934.4|100
1709930400000|2024-03-08 20:40:00|10935.1|10934.5|10935.6|10935|10936|10935.4|10934.9|10934.3|111
1709930700000|2024-03-08 20:45:00|10935.7|10935.1|10936.2|10935.6|10937|10936.2|10935.4|10934.8|215
1709931000000|2024-03-08 20:50:00|10936.6|10936|10937|10936.4|10937.5|10936.9|10936.3|10935.6|199
1709931300000|2024-03-08 20:55:00|10936.9|10936.3|10936.6|10936|10936.9|10936.3|10935.9|10935.1|141
1709931600000|2024-03-08 21:00:00|10936.8|10935.9|10938.9|10938|10939.3|10938.4|10936.5|10935.6|178
1709931900000|2024-03-08 21:05:00|10938.7|10937.8|10939|10938.1|10939.9|10939|10938.3|10937.4|115
1709932200000|2024-03-08 21:10:00|10939.1|10938.2|10937.6|10936.7|10939.2|10938.4|10937.5|10936.6|140
1709932500000|2024-03-08 21:15:00|10937.7|10936.8|10938.3|10937.4|10938.4|10937.5|10937.6|10936.7|50
1709932800000|2024-03-08 21:20:00|10938.2|10937.3|10936.5|10935.6|10938.3|10937.4|10936.4|10935.5|133
1709933100000|2024-03-08 21:25:00|10936.6|10935.7|10937|10936.1|10937.4|10936.5|10936|10935.1|122
1709933400000|2024-03-08 21:30:00|10936.9|10936|10936.3|10935.4|10937.2|10936.3|10936.2|10935.3|72
1709933700000|2024-03-08 21:35:00|10936.4|10935.5|10937.2|10936.3|10937.5|10936.6|10935.8|10934.9|80
1709934000000|2024-03-08 21:40:00|10937.1|10936.2|10936.8|10935.9|10937.2|10936.3|10936|10935.1|154
1709934300000|2024-03-08 21:45:00|10936.6|10935.7|10937.1|10936.2|10937.6|10936.7|10936.4|10935.5|164
1709934600000|2024-03-08 21:50:00|10937|10936.1|10940.1|10939.2|10940.1|10939.2|10936.8|10935.9|238
1709934900000|2024-03-08 21:55:00|10940.4|10938.9|10941.2|10936.2|10941.9|10940.4|10939.3|10936.1|186
1710104400000|2024-03-10 21:00:00|10948.8|10940.4|10945.6|10939.2|10949.8|10940.4|10945.6|10939.2|11
1710104700000|2024-03-10 21:05:00|10946.3|10939.4|10943|10935.5|10948|10939.4|10942.9|10934.3|55
1710105000000|2024-03-10 21:10:00|10942.9|10935.7|10941.1|10939.2|10943.4|10939.2|10940.7|10935.4|65
1710105300000|2024-03-10 21:15:00|10943.4|10936.3|10941.7|10934.1|10945.9|10938.7|10941.4|10933.3|53
1710105600000|2024-03-10 21:20:00|10942|10931.7|10941.4|10931.7|10945.4|10934.9|10941.2|10931.7|26
1710105900000|2024-03-10 21:25:00|10941.5|10932|10941|10932|10941.9|10932|10940.9|10932|75
1710106200000|2024-03-10 21:30:00|10941.2|10936.8|10939.4|10937.5|10941.2|10938.5|10939.4|10935|202
1710106500000|2024-03-10 21:35:00|10940.5|10936|10940.6|10935.8|10940.8|10937.7|10939.3|10935.8|41
1710106800000|2024-03-10 21:40:00|10940.5|10935.9|10940.9|10936.4|10941.1|10936.6|10940.5|10935.9|68
1710107100000|2024-03-10 21:45:00|10940.7|10936.1|10940.4|10938.3|10941.2|10938.4|10940.4|10936.1|35
1710107400000|2024-03-10 21:50:00|10940.5|10938.4|10940.4|10938.4|10940.6|10938.5|10940.2|10938.3|15
1710107700000|2024-03-10 21:55:00|10940.7|10938.1|10940.9|10938.1|10941.3|10938.5|10940.5|10937.7|46
1710108000000|2024-03-10 22:00:00|10941.6|10937.6|10938.8|10936.5|10944.7|10938.6|10938.7|10936.5|87
1710108300000|2024-03-10 22:05:00|10938.9|10936.6|10937.8|10935.5|10938.9|10936.6|10937.7|10935.4|50
1710108600000|2024-03-10 22:10:00|10937.7|10935.4|10937.1|10935|10937.8|10935.4|10937.1|10934.9|68
1710108900000|2024-03-10 22:15:00|10937.2|10935.1|10937.9|10935.6|10938|10935.8|10937.2|10935|100
1710109200000|2024-03-10 22:20:00|10938|10935.7|10939.4|10937.1|10939.5|10937.2|10937.4|10935.1|79
1710109500000|2024-03-10 22:25:00|10939.5|10937.2|10939.6|10937.8|10940|10937.9|10939.4|10937.1|19
1710109800000|2024-03-10 22:30:00|10939.7|10937.9|10939.6|10938.1|10939.8|10938.1|10939.2|10937.6|57
1710110100000|2024-03-10 22:35:00|10939.8|10938|10939.3|10937.6|10940.1|10938.2|10939.2|10937.5|52
1710110400000|2024-03-10 22:40:00|10939.2|10937.3|10939.2|10937.3|10939.8|10938.1|10938.9|10937.1|75
1710110700000|2024-03-10 22:45:00|10939.3|10937.5|10940.1|10938.2|10940.3|10938.3|10939.2|10937.3|67
1710111000000|2024-03-10 22:50:00|10940.2|10938.3|10938.6|10936.8|10940.2|10938.3|10938.6|10936.8|96
1710111300000|2024-03-10 22:55:00|10938.5|10936.7|10938.4|10936.9|10939.2|10937.4|10937.7|10936.1|99
1710111600000|2024-03-10 23:00:00|10938.8|10937.3|10938.9|10937.4|10939.8|10938.3|10938.6|10937|119
1710111900000|2024-03-10 23:05:00|10938.6|10937.7|10939.6|10938.5|10940.1|10939.2|10938.6|10937.5|121
1710112200000|2024-03-10 23:10:00|10939.7|10938.4|10939.7|10938.5|10940.2|10939.1|10939|10938|92
1710112500000|2024-03-10 23:15:00|10939.6|10938.6|10940|10938.8|10940.2|10939.1|10939.5|10938.5|57
1710112800000|2024-03-10 23:20:00|10939.9|10939|10941|10940.1|10941.7|10940.6|10939.5|10938.5|95
1710113100000|2024-03-10 23:25:00|10941.2|10940|10942.4|10941.5|10942.4|10941.5|10941|10940|154
1710113400000|2024-03-10 23:30:00|10942.5|10941.6|10942.1|10941.2|10942.6|10941.6|10941.3|10940.4|171
1710113700000|2024-03-10 23:35:00|10942.3|10941.3|10942.5|10941.6|10943|10941.6|10941.3|10940.4|82
1710114000000|2024-03-10 23:40:00|10942.7|10941.3|10942.4|10941.5|10943|10942.1|10941.5|10940.5|135
1710114300000|2024-03-10 23:45:00|10942.5|10941.6|10941.5|10940.6|10943|10942|10941.3|10940.4|77
1710114600000|2024-03-10 23:50:00|10941.4|10940.5|10943.8|10942.9|10944.1|10943.2|10941|10940.1|121
1710114900000|2024-03-10 23:55:00|10943.7|10942.8|10943.4|10942.5|10944.3|10943.2|10943|10942|98
1710115200000|2024-03-11 00:00:00|10943.5|10942.6|10941.7|10940.8|10943.5|10942.6|10941.2|10940.3|109
1710115500000|2024-03-11 00:05:00|10941.5|10940.6|10940|10939.1|10941.5|10940.6|10938.8|10937.9|127
1710115800000|2024-03-11 00:10:00|10940.1|10939.2|10941.5|10940|10941.8|10940.9|10939.5|10938.5|111
1710116100000|2024-03-11 00:15:00|10941|10940.1|10942.5|10941.6|10943.2|10942.3|10941|10940|102
1710116400000|2024-03-11 00:20:00|10942.6|10941.7|10942.5|10941.6|10943.1|10942.2|10942|10941|200
1710116700000|2024-03-11 00:25:00|10942.4|10941.5|10942|10941.1|10942.7|10941.8|10941.7|10940.8|103
1710117000000|2024-03-11 00:30:00|10942.1|10941.2|10942|10940.9|10943.5|10942.5|10941.9|10940.9|134
1710117300000|2024-03-11 00:35:00|10942.1|10941.1|10944|10942.9|10944.2|10943.1|10942|10940.9|79
1710117600000|2024-03-11 00:40:00|10944.1|10943.1|10943.4|10942.5|10944.1|10943.1|10943|10942|61
1710117900000|2024-03-11 00:45:00|10943.5|10942|10945.1|10944.2|10945.5|10944.5|10943|10942|139
1710118200000|2024-03-11 00:50:00|10945|10944.1|10945.2|10944.3|10947.1|10946.2|10945|10943.9|127
1710118500000|2024-03-11 00:55:00|10945.5|10944.2|10943|10942.1|10945.5|10944.6|10942.1|10941.2|118
1710118800000|2024-03-11 01:00:00|10942.6|10941.8|10943.1|10942.2|10945.2|10944.3|10942.6|10941.7|190
1710119100000|2024-03-11 01:05:00|10943|10942.1|10944|10943.1|10944.3|10943.4|10942.8|10941.9|187
1710119400000|2024-03-11 01:10:00|10944.1|10943|10944.9|10944|10945.9|10945|10943.9|10943|184
1710119700000|2024-03-11 01:15:00|10945|10944.1|10944.4|10943.5|10946.4|10945.2|10944.4|10943.5|160
1710120000000|2024-03-11 01:20:00|10944.3|10943.4|10943.9|10943|10944.5|10943.5|10943|10942|134
1710120300000|2024-03-11 01:25:00|10944|10943.1|10943|10942.1|10944.5|10943.6|10942.9|10941.5|109
1710120600000|2024-03-11 01:30:00|10943.3|10942|10944.1|10943|10945|10944.1|10943|10942|185
1710120900000|2024-03-11 01:35:00|10944.2|10943.3|10943.5|10942.6|10945.2|10944.1|10943|10942.1|146
1710121200000|2024-03-11 01:40:00|10943.6|10942.5|10943|10942.1|10944.6|10943.6|10943|10941.9|136
1710121500000|2024-03-11 01:45:00|10943.2|10941.9|10942.9|10942|10943.6|10942.6|10942.6|10941.7|142
1710121800000|2024-03-11 01:50:00|10943|10941.9|10940.1|10939.2|10943|10942.1|10939.5|10938.6|148
1710122100000|2024-03-11 01:55:00|10940.2|10939.3|10940.9|10940|10942.1|10941.2|10940|10938.9|176
1710122400000|2024-03-11 02:00:00|10941|10940.1|10939.5|10938.6|10941|10940.1|10938.9|10937.9|154
1710122700000|2024-03-11 02:05:00|10939.6|10938.5|10941.9|10941|10942.4|10941.5|10937.9|10937|157
1710123000000|2024-03-11 02:10:00|10942|10940.5|10941.6|10940.5|10942|10941.1|10939.5|10938|170
1710123300000|2024-03-11 02:15:00|10941.9|10941|10941.6|10940.5|10942|10941.1|10941|10940|118
1710123600000|2024-03-11 02:20:00|10941.4|10940.1|10941|10940.1|10941.4|10940.4|10940.4|10939.5|118
1710123900000|2024-03-11 02:25:00|10940.9|10940|10941|10939.9|10941.2|10940.3|10940.5|10939.5|69
1710124200000|2024-03-11 02:30:00|10940.7|10939.5|10939.5|10938.6|10940.7|10939.8|10939.5|10938.3|99
1710124500000|2024-03-11 02:35:00|10939.6|10938.7|10939.6|10938.7|10940.1|10939.2|10938.5|10937.6|54
1710124800000|2024-03-11 02:40:00|10939.7|10938.8|10940|10938.9|10941.5|10940.5|10939.6|10938.5|137
1710125100000|2024-03-11 02:45:00|10940.1|10939.1|10940|10939.1|10940.6|10939.7|10939.7|10938.8|93
1710125400000|2024-03-11 02:50:00|10940.3|10939.4|10939|10938.1|10940.5|10939.5|10939|10938|125
1710125700000|2024-03-11 02:55:00|10939.1|10937.9|10939.4|10938.5|10940.5|10939.4|10939.1|10937.9|137
1710126000000|2024-03-11 03:00:00|10939.5|10938.4|10939.5|10938.6|10940.3|10939.4|10939|10938|166
1710126300000|2024-03-11 03:05:00|10939.6|10938.7|10938.8|10937.9|10939.6|10938.7|10938.5|10937.6|86
1710126600000|2024-03-11 03:10:00|10939.1|10938.2|10940.6|10939.5|10940.6|10939.6|10939|10938.1|91
1710126900000|2024-03-11 03:15:00|10940.5|10939.6|10942|10941.1|10942.5|10941.4|10940.5|10939.5|68
1710127200000|2024-03-11 03:20:00|10941.7|10940.8|10942.2|10941.3|10942.4|10941.5|10941|10940|118
1710127500000|2024-03-11 03:25:00|10942.1|10941.2|10943.5|10942.6|10943.5|10942.6|10942.1|10941|90
1710127800000|2024-03-11 03:30:00|10943.4|10942.5|10942.4|10941.5|10943.5|10942.6|10942.4|10941.5|54
1710128100000|2024-03-11 03:35:00|10942.5|10941.6|10942.5|10941.4|10943|10942|10941.9|10940.9|103
1710128400000|2024-03-11 03:40:00|10942.2|10941.3|10944.1|10943|10944.6|10943.7|10942|10940.9|117
1710128700000|2024-03-11 03:45:00|10944.2|10943.2|10944.8|10943.9|10944.9|10944|10943.9|10943|68
1710129000000|2024-03-11 03:50:00|10944.7|10943.8|10944.9|10944|10945|10944|10944|10943.1|37
1710129300000|2024-03-11 03:55:00|10945|10943.9|10942|10941.1|10945|10943.9|10941.7|10940.8|75
1710129600000|2024-03-11 04:00:00|10941.6|10940.9|10940.7|10939.8|10942|10941.1|10940.5|10939.3|100
1710129900000|2024-03-11 04:05:00|10940.6|10939.7|10941|10939.9|10941|10940.1|10940.5|10939.3|94
1710130200000|2024-03-11 04:10:00|10941.1|10940.1|10940.9|10940|10941.1|10940.2|10940.8|10939.9|134
1710130500000|2024-03-11 04:15:00|10941|10939.9|10942|10940.8|10942.1|10941.2|10940.7|10939.7|120
1710130800000|2024-03-11 04:20:00|10941.5|10940.9|10940.6|10939.7|10941.7|10940.9|10940.5|10939.6|31
1710131100000|2024-03-11 04:25:00|10940.5|10939.6|10940.1|10939.2|10940.7|10939.8|10940.1|10939.2|88
1710131400000|2024-03-11 04:30:00|10940|10939.1|10938.9|10938|10940|10939.1|10938.8|10937.8|88
1710131700000|2024-03-11 04:35:00|10939|10938.1|10939.4|10938.5|10939.6|10938.6|10939|10938|91
1710132000000|2024-03-11 04:40:00|10939.3|10938.4|10939|10937.8|10939.4|10938.4|10937.9|10937|124
1710132300000|2024-03-11 04:45:00|10938.6|10937.7|10938|10936.9|10938.6|10937.7|10938|10936.8|112
1710132600000|2024-03-11 04:50:00|10937.8|10936.8|10937.5|10936.6|10938|10937.1|10937.5|10936.5|64
1710132900000|2024-03-11 04:55:00|10937.7|10936.5|10939|10938.1|10939.2|10938.3|10937.7|10936.5|40
1710133200000|2024-03-11 05:00:00|10939.2|10938|10941|10939.5|10941|10940.1|10939.2|10938|113
1710133500000|2024-03-11 05:05:00|10940.9|10940.1|10940.5|10939.6|10941|10940.1|10940|10939|78
1710133800000|2024-03-11 05:10:00|10940.4|10939.5|10941|10939.9|10941.6|10940.6|10940.4|10939.5|52
1710134100000|2024-03-11 05:15:00|10940.9|10940|10941.2|10940|10941.5|10940.4|10940.5|10939.5|70
1710134400000|2024-03-11 05:20:00|10941.5|10940.6|10941.5|10940.6|10942|10940.6|10941|10940|41
1710134700000|2024-03-11 05:25:00|10941.6|10940.5|10941.4|10940.5|10941.6|10940.7|10940.9|10940|84
1710135000000|2024-03-11 05:30:00|10941.5|10940.6|10941.5|10940.6|10942|10941|10940.8|10939.9|60
1710135300000|2024-03-11 05:35:00|10941.4|10940.5|10942.2|10941.3|10942.3|10941.4|10941.2|10940|100
1710135600000|2024-03-11 05:40:00|10942.3|10941.4|10942.2|10941.3|10942.5|10941.6|10940.9|10939.9|117
1710135900000|2024-03-11 05:45:00|10942.3|10941.4|10940.3|10939.4|10942.6|10941.7|10940.3|10939.4|78
1710136200000|2024-03-11 05:50:00|10940.5|10939.5|10941|10940.1|10941|10940.1|10939.6|10938.7|75
1710136500000|2024-03-11 05:55:00|10941.2|10939.9|10942|10941.1|10942.5|10941.6|10941|10939.9|60
1710136800000|2024-03-11 06:00:00|10941.6|10940.5|10941.1|10940.2|10942.2|10941.3|10940|10938.8|160
1710137100000|2024-03-11 06:05:00|10941.3|10940.4|10941|10940.1|10942|10940.9|10940|10939|140
1710137400000|2024-03-11 06:10:00|10941.2|10940.3|10939|10937.9|10942|10941|10939|10937.8|128
1710137700000|2024-03-11 06:15:00|10938.6|10937.8|10938.6|10937.7|10940|10939.1|10938.4|10937.4|93
1710138000000|2024-03-11 06:20:00|10938.4|10937.5|10938.7|10937.8|10939.5|10938.4|10938.4|10937.3|68
1710138300000|2024-03-11 06:25:00|10938.6|10937.7|10938.5|10937.4|10939.5|10938.4|10938|10936.9|131
1710138600000|2024-03-11 06:30:00|10938.1|10937.6|10938|10937.1|10938.5|10937.6|10935.9|10934.8|187
1710138900000|2024-03-11 06:35:00|10937.9|10937|10939.9|10938.5|10939.9|10938.8|10937.6|10936.5|117
1710139200000|2024-03-11 06:40:00|10940|10938.7|10939.4|10938.5|10940|10939.1|10938.4|10937.5|81
1710139500000|2024-03-11 06:45:00|10939.3|10938.4|10940|10939.1|10940.5|10939.6|10938.9|10938|85
1710139800000|2024-03-11 06:50:00|10940.5|10939.6|10941.5|10940.6|10941.5|10940.6|10940.3|10939|82
1710140100000|2024-03-11 06:55:00|10941.4|10940.4|10942.6|10941.7|10944.3|10943.1|10941.3|10940.4|110
1710140400000|2024-03-11 07:00:00|10942.7|10941.8|10944.4|10943.5|10945.4|10944.5|10942.5|10941.5|228
1710140700000|2024-03-11 07:05:00|10944.5|10943.6|10945.4|10944.5|10945.8|10944.9|10944.3|10943.4|95
1710141000000|2024-03-11 07:10:00|10945.5|10944.6|10944|10943.1|10945.5|10944.6|10942.6|10941.7|160
1710141300000|2024-03-11 07:15:00|10943.7|10942.9|10943.9|10943|10946|10945.1|10943.5|10942.5|203
1710141600000|2024-03-11 07:20:00|10944|10943.1|10942.5|10941.6|10944|10943.1|10940.6|10939.7|187
1710141900000|2024-03-11 07:25:00|10942.4|10941.5|10947.3|10946|10947.3|10946.4|10942.4|10941.5|173
1710142200000|2024-03-11 07:30:00|10947.2|10946.2|10946.3|10945.4|10948|10947|10945.7|10944.7|152
1710142500000|2024-03-11 07:35:00|10946.4|10945.5|10941.5|10940.3|10946.5|10945.5|10939.7|10938.6|213
1710142800000|2024-03-11 07:40:00|10941.6|10940.6|10940|10939.1|10943.9|10943|10939.6|10938.7|138
1710143100000|2024-03-11 07:45:00|10939.6|10938.7|10941.5|10940.6|10942|10941.1|10937.6|10936.7|147
1710143400000|2024-03-11 07:50:00|10941.8|10940.9|10943.7|10942.8|10945|10944.1|10941.5|10940.5|181
1710143700000|2024-03-11 07:55:00|10943.8|10942.9|10942.6|10941.7|10945.5|10944.6|10942.6|10941.7|176
1710144000000|2024-03-11 08:00:00|10942.5|10941.6|10940.2|10939.3|10944|10942.7|10939|10938.1|364
1710144300000|2024-03-11 08:05:00|10940.5|10939.6|10941.3|10940.4|10941.4|10940.5|10939.1|10938|263
1710144600000|2024-03-11 08:10:00|10941.4|10940.5|10945.4|10944.3|10945.5|10944.4|10941|10940.1|360
1710144900000|2024-03-11 08:15:00|10945.3|10944.5|10944.5|10943.2|10945.5|10944.6|10941.6|10940.7|309
1710145200000|2024-03-11 08:20:00|10944.4|10943|10946|10944.9|10948.6|10947.7|10944.4|10943|271
1710145500000|2024-03-11 08:25:00|10945.7|10944.8|10944|10942.5|10946|10945.1|10942.6|10941.7|171
1710145800000|2024-03-11 08:30:00|10943.5|10942.6|10943|10942.1|10943.7|10942.8|10940|10939|196
1710146100000|2024-03-11 08:35:00|10943.2|10942|10941.6|10940.7|10944.5|10943.6|10941.4|10940.5|301
1710146400000|2024-03-11 08:40:00|10941.8|10940.9|10942.9|10942|10943.9|10943|10941|10939.9|312
1710146700000|2024-03-11 08:45:00|10942.8|10941.5|10944.2|10943.3|10945.4|10944.5|10941.8|10940.9|265
1710147000000|2024-03-11 08:50:00|10944.1|10943.2|10944.5|10943.6|10945.5|10944.6|10942.3|10941.3|249
1710147300000|2024-03-11 08:55:00|10944.6|10943.7|10945|10943.9|10946|10945.1|10943.5|10942|142
1710147600000|2024-03-11 09:00:00|10945.1|10944.2|10944.4|10943|10945.4|10944.5|10942.5|10941.5|219
1710147900000|2024-03-11 09:05:00|10944.3|10943.1|10944.3|10943.4|10944.7|10943.8|10942.4|10941.5|195
1710148200000|2024-03-11 09:10:00|10944|10943.1|10943|10942.1|10944.5|10943.6|10942|10941.1|150
1710148500000|2024-03-11 09:15:00|10942.7|10941.5|10941.5|10940.6|10942.9|10942|10941.2|10940.3|184
1710148800000|2024-03-11 09:20:00|10941.6|10940.7|10942.6|10941.7|10944.1|10943.2|10941|10940.1|165
1710149100000|2024-03-11 09:25:00|10942.5|10941.6|10943.9|10943|10944|10943.1|10941.7|10940.8|215
1710149400000|2024-03-11 09:30:00|10943.8|10942.9|10942|10941.1|10943.8|10942.9|10941|10940|164
1710149700000|2024-03-11 09:35:00|10941.9|10941|10941.5|10940.6|10943|10942.1|10941|10940|159
1710150000000|2024-03-11 09:40:00|10941.3|10940.4|10941.6|10940.7|10942.2|10941.3|10940.7|10939.8|123
1710150300000|2024-03-11 09:45:00|10941.2|10940.3|10938|10937.1|10942|10941.1|10937.5|10936.6|220
1710150600000|2024-03-11 09:50:00|10938.1|10936.9|10938.2|10937.3|10939.5|10938.5|10937.1|10936.2|206
1710150900000|2024-03-11 09:55:00|10937.4|10936.5|10935.1|10934.2|10937.4|10936.5|10934.6|10933.7|160
1710151200000|2024-03-11 10:00:00|10935|10934.1|10934.5|10933.6|10936|10935.1|10933.7|10932.8|142
1710151500000|2024-03-11 10:05:00|10934.1|10933.2|10937|10935.5|10937|10936.1|10934|10933|92
1710151800000|2024-03-11 10:10:00|10936.8|10936.1|10937.8|10936.9|10938.3|10937.4|10936.7|10935.8|83
1710152100000|2024-03-11 10:15:00|10937.7|10936.8|10940|10938.8|10940|10939.1|10937.3|10936.4|174
1710152400000|2024-03-11 10:20:00|10939.9|10938.6|10940.9|10940|10941.3|10940.2|10938.4|10937.5|172
1710152700000|2024-03-11 10:25:00|10941|10940.1|10938.9|10938|10941.5|10940.6|10938.9|10938|137
1710153000000|2024-03-11 10:30:00|10939|10938.1|10940.8|10939.9|10941|10940.1|10938.9|10938|175
1710153300000|2024-03-11 10:35:00|10940.7|10939.8|10941|10939.7|10941.4|10940.5|10939.9|10939|141
1710153600000|2024-03-11 10:40:00|10941.1|10939.5|10939.7|10938.8|10941.4|10940.5|10939.6|10938.7|140
1710153900000|2024-03-11 10:45:00|10939.5|10938.6|10941.1|10940.2|10941.4|10940.5|10939.1|10938.2|116
1710154200000|2024-03-11 10:50:00|10940.9|10940|10943|10941.5|10944.1|10943.2|10940.7|10939.8|183
1710154500000|2024-03-11 10:55:00|10942.6|10941.7|10942.5|10941.3|10943.5|10942.5|10941.5|10940.5|165
1710154800000|2024-03-11 11:00:00|10942.1|10941.2|10942|10941.1|10942.5|10941.6|10940.2|10939.3|108
1710155100000|2024-03-11 11:05:00|10941.9|10941|10940.4|10939.5|10941.9|10941|10939.7|10938.8|92
1710155400000|2024-03-11 11:10:00|10940.3|10939.4|10940|10939.1|10942|10941.1|10939.9|10939|150
1710155700000|2024-03-11 11:15:00|10940.1|10939.2|10940.5|10939.6|10940.6|10939.6|10939.6|10938.5|152
1710156000000|2024-03-11 11:20:00|10940.4|10939.5|10938.8|10937.9|10940.6|10939.6|10938.3|10937.4|140
1710156300000|2024-03-11 11:25:00|10938.7|10937.5|10940.5|10939.3|10941|10940.1|10938.4|10937.5|132
1710156600000|2024-03-11 11:30:00|10940.2|10939.4|10942.5|10941.6|10942.5|10941.6|10940.2|10939|92
1710156900000|2024-03-11 11:35:00|10942.6|10941.5|10942.5|10941.4|10943.5|10942.6|10942|10941|76
1710157200000|2024-03-11 11:40:00|10942|10941.6|10942.7|10941.5|10943|10941.9|10942|10941|87
1710157500000|2024-03-11 11:45:00|10942.6|10941.8|10942|10941.1|10943.8|10942.9|10942|10940.8|106
1710157800000|2024-03-11 11:50:00|10942.2|10940.9|10943|10942.1|10943.9|10943|10942.2|10940.8|84
1710158100000|2024-03-11 11:55:00|10942.7|10941.8|10943.5|10942.6|10943.7|10942.8|10942|10941.1|101
1710158400000|2024-03-11 12:00:00|10943|10942.3|10943.1|10942.2|10943.4|10942.5|10941.7|10940.8|182
1710158700000|2024-03-11 12:05:00|10943.2|10942.3|10942|10941.1|10943.8|10942.9|10941.7|10940.8|162
1710159000000|2024-03-11 12:10:00|10941.7|10940.9|10940.9|10940|10942|10941.1|10940.8|10939.9|144
1710159300000|2024-03-11 12:15:00|10940.8|10939.9|10941.2|10940.3|10941.6|10940.7|10939.9|10939|161
1710159600000|2024-03-11 12:20:00|10941.3|10940.4|10940.9|10940|10942.3|10941.4|10939.6|10938.7|295
1710159900000|2024-03-11 12:25:00|10941|10939.9|10939.7|10938.8|10941.6|10940.6|10939.4|10938.5|237
1710160200000|2024-03-11 12:30:00|10939.5|10938.6|10940.2|10939.3|10941.5|10940.3|10939.4|10938.5|227
1710160500000|2024-03-11 12:35:00|10940.1|10939.2|10938.1|10937.2|10941|10940|10937.6|10936.7|180
1710160800000|2024-03-11 12:40:00|10938.3|10936.8|10936.2|10935.3|10938.3|10937.4|10936|10935.1|155
1710161100000|2024-03-11 12:45:00|10936.3|10935.4|10937.5|10936.6|10938.6|10937.7|10935.1|10934.2|206
1710161400000|2024-03-11 12:50:00|10937.4|10936.5|10936.1|10935.2|10937.7|10936.8|10934.5|10933.6|211
1710161700000|2024-03-11 12:55:00|10936.4|10935.5|10930.1|10929.2|10936.6|10935.7|10930|10929.1|256
1710162000000|2024-03-11 13:00:00|10929.9|10929|10930|10929.1|10932.2|10931.3|10928.4|10927.4|200
1710162300000|2024-03-11 13:05:00|10929.9|10929|10927|10926.1|10930.5|10929.6|10927|10926|113
1710162600000|2024-03-11 13:10:00|10926.6|10925.9|10926.8|10925.9|10928.5|10927.6|10926.5|10925.6|75
1710162900000|2024-03-11 13:15:00|10926.9|10926|10926.5|10925.6|10927.5|10926.6|10925.9|10925|229
1710163200000|2024-03-11 13:20:00|10926.4|10925.5|10926|10925.1|10927|10926.1|10924.3|10923.4|159
1710163500000|2024-03-11 13:25:00|10925.6|10924.7|10927.3|10926.4|10927.4|10926.5|10925.4|10924.5|200
1710163800000|2024-03-11 13:30:00|10927.2|10926.3|10926|10925.1|10928.6|10927.7|10925.6|10924.5|357
1710164100000|2024-03-11 13:35:00|10926.1|10925|10928.4|10927.5|10929|10928.1|10926|10925|382
1710164400000|2024-03-11 13:40:00|10928.5|10927.6|10927.3|10926.4|10928.9|10928|10926|10925|258
1710164700000|2024-03-11 13:45:00|10927.4|10926.5|10922.9|10922|10927.7|10926.6|10922.5|10921.6|320
1710165000000|2024-03-11 13:50:00|10922.8|10921.9|10921|10919.9|10923.5|10922.6|10920.5|10919.6|201
1710165300000|2024-03-11 13:55:00|10920.7|10919.8|10920.2|10919.3|10921.2|10920.3|10918.3|10917.4|242
1710165600000|2024-03-11 14:00:00|10920.1|10919.2|10918.6|10917.7|10921.4|10920.5|10917.9|10917|290
1710165900000|2024-03-11 14:05:00|10918.7|10917.8|10917|10916.1|10919.5|10918.6|10916.6|10915.7|226
1710166200000|2024-03-11 14:10:00|10916.9|10916|10918.2|10917.3|10918.9|10918|10916.3|10915.4|234
1710166500000|2024-03-11 14:15:00|10918.3|10917.4|10920.9|10920|10922.2|10921.3|10918.3|10917.4|199
1710166800000|2024-03-11 14:20:00|10921|10920.1|10921.9|10921|10922.1|10921.2|10921|10920.1|240
1710167100000|2024-03-11 14:25:00|10922|10921.1|10922.2|10921.3|10922.4|10921.5|10921|10920.1|125
1710167400000|2024-03-11 14:30:00|10922.3|10921.4|10922.3|10921.4|10922.4|10921.5|10920.6|10919.7|204
1710167700000|2024-03-11 14:35:00|10922.2|10921.3|10917.9|10917|10922.8|10921.9|10916.9|10915.8|260
1710168000000|2024-03-11 14:40:00|10917.8|10916.9|10920.3|10919.4|10921.3|10920.4|10917.8|10916.8|211
1710168300000|2024-03-11 14:45:00|10920.4|10919.5|10921.5|10920.6|10921.6|10920.7|10918.9|10918|242
1710168600000|2024-03-11 14:50:00|10921.6|10920.7|10924.4|10923.5|10924.8|10923.6|10921.6|10920.7|288
1710168900000|2024-03-11 14:55:00|10924.5|10923.6|10924.9|10924|10925.3|10924.4|10923.2|10922.3|221
1710169200000|2024-03-11 15:00:00|10924.7|10924.1|10923.3|10922.7|10924.8|10924.2|10921.6|10921|283
1710169500000|2024-03-11 15:05:00|10923.2|10922.6|10922.7|10922.1|10924.9|10924.3|10921.2|10920.6|219
1710169800000|2024-03-11 15:10:00|10922.8|10922.2|10920|10919.4|10923.4|10922.8|10920|10919.4|313
1710170100000|2024-03-11 15:15:00|10920.6|10919.4|10920.8|10919.9|10923.2|10922.3|10920|10918.9|240
1710170400000|2024-03-11 15:20:00|10920.9|10920|10921|10920.1|10922.5|10921.3|10920|10919.1|231
1710170700000|2024-03-11 15:25:00|10921.1|10920.2|10920.5|10919.4|10921.7|10920.8|10920|10919.1|222
1710171000000|2024-03-11 15:30:00|10920|10919.4|10918.3|10917.4|10920.1|10919.5|10915.8|10914.9|361
1710171300000|2024-03-11 15:35:00|10918.6|10917.7|10916.7|10916.1|10919.6|10919|10916.7|10916.1|301
1710171600000|2024-03-11 15:40:00|10916.5|10915.9|10915.6|10915|10917|10916.4|10914.7|10914.1|315
1710171900000|2024-03-11 15:45:00|10916.1|10915.2|10921.1|10920.2|10921.5|10920.6|10915|10914.1|252
1710172200000|2024-03-11 15:50:00|10921|10920.1|10924.9|10924|10925.4|10924.5|10921|10920|228
1710172500000|2024-03-11 15:55:00|10924.6|10923.5|10927.8|10926.9|10929.5|10928.6|10924.4|10923.5|288
1710172800000|2024-03-11 16:00:00|10927.5|10926.6|10924|10923.1|10928.4|10927.5|10923.4|10922.5|307
1710173100000|2024-03-11 16:05:00|10924.1|10923.2|10926.5|10925.6|10927|10925.9|10924.1|10923.2|150
1710173400000|2024-03-11 16:10:00|10926.6|10925.7|10926.8|10925.9|10927.5|10926.6|10925.4|10924.5|152
1710173700000|2024-03-11 16:15:00|10926.9|10926|10927.9|10927|10928.5|10927.6|10926.8|10925.9|153
1710174000000|2024-03-11 16:20:00|10928|10927.1|10927.9|10927|10928.6|10927.7|10927.4|10926.4|191
1710174300000|2024-03-11 16:25:00|10928|10927.1|10927.6|10926.7|10928.5|10927.6|10927.2|10926.2|156
1710174600000|2024-03-11 16:30:00|10927.7|10926.8|10926.1|10925.2|10928.1|10927.2|10925|10924|219
1710174900000|2024-03-11 16:35:00|10926|10925.1|10927.5|10926.6|10927.5|10926.6|10926|10925.1|171
1710175200000|2024-03-11 16:40:00|10927.6|10926.7|10927|10925.9|10928|10927.1|10926.6|10925.7|220
1710175500000|2024-03-11 16:45:00|10926.8|10925.8|10927.5|10926.6|10928|10927.1|10925.4|10924.5|219
1710175800000|2024-03-11 16:50:00|10927.1|10926.4|10927.7|10926.8|10928.3|10927.4|10926.5|10925.6|139
1710176100000|2024-03-11 16:55:00|10927.8|10926.9|10927.6|10926.7|10928.1|10927.2|10927|10926.1|144
1710176400000|2024-03-11 17:00:00|10927.7|10926.8|10929.5|10928.6|10931|10929.7|10927.4|10926.5|225
1710176700000|2024-03-11 17:05:00|10929.6|10928.7|10930.5|10929.3|10930.7|10929.7|10927.1|10926.1|244
1710177000000|2024-03-11 17:10:00|10930.1|10929.2|10928.9|10928|10930.3|10929.2|10927.6|10926.7|333
1710177300000|2024-03-11 17:15:00|10928.8|10927.9|10930.2|10929.3|10930.3|10929.4|10928.5|10927.6|194
1710177600000|2024-03-11 17:20:00|10930.3|10929.4|10927.9|10927|10931|10930.1|10927.9|10927|170
1710177900000|2024-03-11 17:25:00|10927.8|10926.9|10927.9|10927|10928.8|10927.9|10927.7|10926.8|166
1710178200000|2024-03-11 17:30:00|10928|10927.1|10929|10928.1|10929.5|10928.6|10927.6|10926.5|147
1710178500000|2024-03-11 17:35:00|10928.9|10928|10927|10926.1|10929.5|10928.6|10927|10925.9|150
1710178800000|2024-03-11 17:40:00|10927.1|10926.2|10927.1|10926.2|10928.1|10927.2|10926.7|10925.8|205
1710179100000|2024-03-11 17:45:00|10927.2|10926.3|10927|10926.1|10927.7|10926.8|10926.5|10925.5|138
1710179400000|2024-03-11 17:50:00|10927.1|10926.2|10925.6|10924.7|10927.5|10926.6|10925.1|10924.2|153
1710179700000|2024-03-11 17:55:00|10925.5|10924.6|10925.9|10925|10927|10926.1|10925.3|10924.4|127
1710180000000|2024-03-11 18:00:00|10925.8|10924.9|10926.1|10925.2|10926.5|10925.2|10924.8|10923.9|101
1710180300000|2024-03-11 18:05:00|10926.3|10925.3|10925.6|10924.7|10926.6|10925.7|10925.4|10924.5|145
1710180600000|2024-03-11 18:10:00|10925.5|10924.6|10924.6|10923.7|10925.5|10924.6|10924|10923|60
1710180900000|2024-03-11 18:15:00|10925|10923.8|10924.1|10923.2|10925.1|10924.2|10923.9|10923|85
1710181200000|2024-03-11 18:20:00|10924|10923.1|10925.1|10924.2|10925.1|10924.2|10924|10923.1|49
1710181500000|2024-03-11 18:25:00|10925|10924.1|10923.5|10922.6|10925.1|10924.2|10923.4|10922.5|152
1710181800000|2024-03-11 18:30:00|10923.6|10922.5|10921.2|10920.1|10923.8|10922.9|10921|10920|182
1710182100000|2024-03-11 18:35:00|10921.1|10920.2|10919.1|10918.2|10921.6|10920.7|10918.9|10918|127
1710182400000|2024-03-11 18:40:00|10919|10918.1|10921.9|10921|10922.3|10921.4|10918.9|10918|148
1710182700000|2024-03-11 18:45:00|10921.7|10920.8|10923.5|10922.6|10924|10923.1|10921|10920.1|241
1710183000000|2024-03-11 18:50:00|10923.6|10922.5|10925.6|10924.7|10925.6|10924.7|10923.6|10922.5|208
1710183300000|2024-03-11 18:55:00|10926|10925.1|10924.6|10923.7|10926|10925.1|10923.9|10923|269
1710183600000|2024-03-11 19:00:00|10924.5|10923.6|10923.9|10923|10924.8|10923.9|10922.4|10921.5|258
1710183900000|2024-03-11 19:05:00|10924|10923.1|10925|10924.1|10925.7|10924.6|10923.6|10922.6|173
1710184200000|2024-03-11 19:10:00|10925.1|10924|10924.5|10923.6|10925.9|10925|10924.4|10923.5|179
1710184500000|2024-03-11 19:15:00|10924.6|10923.7|10925.5|10924.6|10926|10925.1|10923.9|10923|156
1710184800000|2024-03-11 19:20:00|10925.6|10924.7|10926.1|10925|10926.5|10925.6|10925.4|10924.5|108
1710185100000|2024-03-11 19:25:00|10926|10925.1|10925.7|10924.8|10926.5|10925.6|10925.4|10924.5|169
1710185400000|2024-03-11 19:30:00|10925.6|10924.7|10923.8|10922.9|10926|10925.1|10923.6|10922.7|149
1710185700000|2024-03-11 19:35:00|10923.9|10923|10925|10924.1|10925|10924.1|10923.6|10922.7|185
1710186000000|2024-03-11 19:40:00|10924.9|10924|10926.4|10925.5|10926.9|10926|10924.8|10923.9|103
1710186300000|2024-03-11 19:45:00|10926.5|10925.6|10925.4|10924.5|10927|10926.1|10925.1|10924.2|182
1710186600000|2024-03-11 19:50:00|10925.5|10924.6|10924.7|10923.8|10925.6|10924.7|10924.2|10923.3|200
1710186900000|2024-03-11 19:55:00|10924.6|10923.7|10926.5|10925.6|10926.6|10925.6|10924.6|10923.7|158
1710187200000|2024-03-11 20:00:00|10926.7|10925.8|10926.5|10925.6|10927.1|10926.2|10926.3|10925.4|103
1710187500000|2024-03-11 20:05:00|10926.4|10925.5|10926.5|10925.6|10927.1|10926.2|10926.3|10925.4|76
1710187800000|2024-03-11 20:10:00|10926.4|10925.5|10927.1|10926.2|10927.1|10926.2|10926|10925.1|50
1710188100000|2024-03-11 20:15:00|10927.2|10926.3|10927.9|10927|10928|10927.1|10926.9|10925.9|81
1710188400000|2024-03-11 20:20:00|10927.5|10926.6|10927.2|10926.3|10927.5|10926.6|10927.2|10926.3|40
1710188700000|2024-03-11 20:25:00|10927.3|10926.4|10927.3|10925.4|10927.5|10926.6|10926.8|10925.4|99
1710189000000|2024-03-11 20:30:00|10927.4|10925.5|10926.9|10926|10927.5|10926.6|10926|10925|72
1710189300000|2024-03-11 20:35:00|10926.4|10925.5|10926.4|10925.5|10926.7|10925.8|10926.2|10925.3|23
1710189600000|2024-03-11 20:40:00|10926.5|10925.6|10926.5|10925.6|10927|10926.1|10926.4|10925.5|34
1710189900000|2024-03-11 20:45:00|10926.6|10925.5|10926.5|10925.6|10927.5|10926.6|10926.2|10925.3|58
1710190200000|2024-03-11 20:50:00|10927|10925.5|10927|10926.1|10927.5|10926.6|10926.8|10925.5|140
1710190500000|2024-03-11 20:55:00|10927.1|10926|10926.4|10925|10927.3|10926.4|10925.9|10924.8|143
1710190800000|2024-03-11 21:00:00|10927.4|10921.4|10926|10920|10928.1|10922.1|10926|10920|5
1710191100000|2024-03-11 21:05:00|10924.2|10918.8|10927.9|10921.9|10928.8|10924.6|10922.3|10917.7|243
1710191400000|2024-03-11 21:10:00|10928.1|10922.1|10928|10922.1|10928.9|10923.8|10926.3|10920.3|300
1710191700000|2024-03-11 21:15:00|10927.7|10922.3|10928.5|10923.9|10928.8|10924.2|10927.7|10922|360
1710192000000|2024-03-11 21:20:00|10928.6|10923.8|10928.4|10923.8|10929|10924.4|10928.1|10923.7|323
1710192300000|2024-03-11 21:25:00|10928.5|10924|10928.4|10923.7|10928.6|10924.3|10928.2|10923.7|106
1710192600000|2024-03-11 21:30:00|10928.3|10923.8|10928.6|10923.9|10928.8|10924.3|10928.2|10923.6|593
1710192900000|2024-03-11 21:35:00|10928.7|10923.8|10928.4|10923.8|10928.8|10924.2|10927.9|10923.5|771
1710193200000|2024-03-11 21:40:00|10928.3|10923.7|10928.4|10924.2|10928.7|10924.5|10928.1|10923.6|795
1710193500000|2024-03-11 21:45:00|10928.3|10924.1|10928.6|10924.5|10928.7|10924.7|10928.2|10924.1|368
1710193800000|2024-03-11 21:50:00|10928.7|10924.6|10928.1|10924.5|10928.8|10924.6|10928.1|10923.2|173
1710194100000|2024-03-11 21:55:00|10928.4|10924.2|10929.2|10922.6|10930|10924.4|10928.3|10922.6|49
1710194400000|2024-03-11 22:00:00|10928.3|10924|10926.5|10924.6|10929.7|10924.9|10925.9|10920.6|100
1710194700000|2024-03-11 22:05:00|10926.3|10924.5|10926.5|10925|10926.7|10925.1|10925.8|10924.3|41
1710195000000|2024-03-11 22:10:00|10926.6|10925.1|10926.7|10925.2|10927|10925.6|10926.3|10924.6|34
1710195300000|2024-03-11 22:15:00|10927.3|10925.1|10927.8|10925.1|10928.6|10925.8|10927.3|10924.7|40
1710195600000|2024-03-11 22:20:00|10927.9|10925.2|10927.9|10925.1|10928.3|10925.5|10927.4|10924.5|62
1710195900000|2024-03-11 22:25:00|10928.1|10925.2|10927.9|10925.1|10928.4|10925.7|10927.8|10925|54
1710196200000|2024-03-11 22:30:00|10927.7|10925.2|10927.4|10924.7|10927.8|10925.2|10927.2|10924.5|56
1710196500000|2024-03-11 22:35:00|10927.5|10924.8|10926.8|10924.1|10927.5|10924.8|10926.7|10924|47
1710196800000|2024-03-11 22:40:00|10926.9|10924.2|10926.9|10924.1|10927|10924.3|10926.6|10923.9|50
1710197100000|2024-03-11 22:45:00|10927|10924.2|10926.2|10923.4|10927|10924.2|10926.1|10923.3|81
1710197400000|2024-03-11 22:50:00|10926.1|10923.5|10926.8|10924.1|10926.9|10924.2|10925.9|10923.2|49
1710197700000|2024-03-11 22:55:00|10927|10924.3|10926.3|10924.4|10927.1|10924.8|10925.8|10923.7|49
1710198000000|2024-03-11 23:00:00|10925.9|10924.2|10926.3|10924.8|10926.8|10924.8|10925.8|10924.2|44
1710198300000|2024-03-11 23:05:00|10926|10925.1|10926|10924.9|10926.5|10925.1|10926|10924.9|28
1710198600000|2024-03-11 23:10:00|10926.1|10925.1|10927|10926.1|10927.5|10926.4|10926|10925|27
1710198900000|2024-03-11 23:15:00|10927.1|10926|10927.5|10926.6|10928|10926.6|10927|10926|41
1710199200000|2024-03-11 23:20:00|10927.6|10926.5|10927|10926.1|10928.1|10927.1|10927|10926|40
1710199500000|2024-03-11 23:25:00|10927.5|10926.4|10928.5|10927.6|10929|10927.9|10926.6|10925.5|55
1710199800000|2024-03-11 23:30:00|10928.6|10927.7|10929.8|10928.9|10930.2|10929.3|10928.5|10927.6|46
1710200100000|2024-03-11 23:35:00|10929.9|10929|10928.6|10927.7|10929.9|10929|10928.6|10927.7|47
1710200400000|2024-03-11 23:40:00|10928.7|10927.8|10928.6|10927.7|10929.1|10928.2|10928.1|10927.2|60
1710200700000|2024-03-11 23:45:00|10928.5|10927.6|10928.6|10927.7|10929|10928.1|10928.3|10927.4|44
1710201000000|2024-03-11 23:50:00|10928.5|10927.6|10930.2|10929.3|10930.6|10929.7|10928.5|10927.6|57
1710201300000|2024-03-11 23:55:00|10930.4|10929.5|10931.1|10930.2|10931.5|10930.6|10930.4|10929.5|59
1710201600000|2024-03-12 00:00:00|10931.1|10930.2|10931.5|10930.6|10932.6|10931.7|10931|10930|121
1710201900000|2024-03-12 00:05:00|10931.6|10930.7|10931.5|10930.6|10932.1|10931.2|10930|10929|112
1710202200000|2024-03-12 00:10:00|10931.4|10930.5|10931.8|10930.9|10932|10931.1|10930.4|10929.5|84
1710202500000|2024-03-12 00:15:00|10931.9|10931|10932.5|10931.6|10932.5|10931.6|10931.6|10930.7|116
1710202800000|2024-03-12 00:20:00|10932.4|10931.5|10932.5|10931.6|10932.7|10931.8|10931.8|10930.9|71
1710203100000|2024-03-12 00:25:00|10932.4|10931.5|10932.5|10931.6|10932.6|10931.7|10932.2|10931|36
1710203400000|2024-03-12 00:30:00|10932.6|10931.7|10932.2|10931.3|10932.6|10931.7|10930.9|10930|70
1710203700000|2024-03-12 00:35:00|10932.3|10931.4|10930.6|10929.7|10932.7|10931.7|10930.1|10929|86
1710204000000|2024-03-12 00:40:00|10930.5|10929.6|10931|10930.1|10931.5|10930.6|10930.5|10929.6|110
1710204300000|2024-03-12 00:45:00|10930.5|10929.9|10930.3|10929.4|10930.5|10930.1|10929.5|10928.5|76
1710204600000|2024-03-12 00:50:00|10930.4|10929.5|10929.6|10928.7|10930.5|10929.6|10929.2|10928.3|105
1710204900000|2024-03-12 00:55:00|10929.7|10928.8|10929.1|10928.2|10930|10928.9|10929|10928.1|105
1710205200000|2024-03-12 01:00:00|10929|10928.1|10929|10928.1|10930|10929.1|10928|10927|104
1710205500000|2024-03-12 01:05:00|10929.1|10928|10929.3|10928|10930.8|10929.6|10929|10928|120
1710205800000|2024-03-12 01:10:00|10929|10928.1|10927.5|10926.6|10929.5|10928.6|10927.5|10926.5|99
1710206100000|2024-03-12 01:15:00|10927.6|10926.5|10928|10927.1|10928.6|10927.7|10927.4|10926.2|140
1710206400000|2024-03-12 01:20:00|10928.5|10927.2|10929.1|10928|10929.7|10928.7|10928|10927|135
1710206700000|2024-03-12 01:25:00|10929.2|10928.1|10929.9|10929|10930.2|10929.1|10928.5|10927.5|130
1710207000000|2024-03-12 01:30:00|10929.8|10928.9|10929.5|10928|10930|10929.1|10928.5|10927.5|176
1710207300000|2024-03-12 01:35:00|10929.1|10928.2|10930.5|10929.6|10930.8|10929.9|10929|10927.9|141
1710207600000|2024-03-12 01:40:00|10930.4|10929.5|10931.5|10930.6|10931.5|10930.6|10930|10929|115
1710207900000|2024-03-12 01:45:00|10931.4|10930.5|10933|10932.1|10933.6|10932.6|10931.4|10930.5|115
1710208200000|2024-03-12 01:50:00|10933.1|10932|10934.3|10933.4|10934.7|10933.8|10932.8|10931.9|157
1710208500000|2024-03-12 01:55:00|10934.2|10933.3|10934.1|10933|10934.9|10934|10933.1|10932.2|100
1710208800000|2024-03-12 02:00:00|10934.2|10933.4|10933.9|10933|10935.2|10934|10933.3|10932.4|185
1710209100000|2024-03-12 02:05:00|10933.8|10932.9|10932|10931.1|10934.4|10933.5|10932|10931|160
1710209400000|2024-03-12 02:10:00|10932.1|10931|10931.6|10930.7|10933|10932.1|10931.4|10930.5|165
1710209700000|2024-03-12 02:15:00|10931.5|10930.6|10933|10932.1|10933.1|10932.1|10930.8|10929.9|155
1710210000000|2024-03-12 02:20:00|10932.9|10932|10935|10933.6|10935|10934|10932.4|10931.5|131
1710210300000|2024-03-12 02:25:00|10934.8|10933.7|10934|10933.1|10935|10934.1|10933.8|10932.9|141
1710210600000|2024-03-12 02:30:00|10933.9|10933|10935.5|10934.6|10936.4|10935.5|10933.9|10933|146
1710210900000|2024-03-12 02:35:00|10935.4|10934.5|10935|10934.1|10935.5|10934.6|10934.4|10933.5|136
1710211200000|2024-03-12 02:40:00|10935.1|10934.2|10934.5|10933.6|10935.1|10934.2|10934.2|10933.3|113
1710211500000|2024-03-12 02:45:00|10934.6|10933.5|10936|10935.1|10936.1|10935.1|10934.3|10933.4|77
1710211800000|2024-03-12 02:50:00|10935.9|10935|10935.2|10934.3|10936|10935.1|10934.9|10934|103
1710212100000|2024-03-12 02:55:00|10935.3|10934.4|10936.8|10935.9|10937|10936|10934.3|10933.4|152
1710212400000|2024-03-12 03:00:00|10936.7|10935.8|10938|10937.1|10938.1|10937.2|10936.6|10935.5|72
1710212700000|2024-03-12 03:05:00|10937.6|10936.9|10936.9|10936|10938|10937.1|10936.5|10935.5|44
1710213000000|2024-03-12 03:10:00|10936.8|10935.9|10935.5|10934.6|10937|10936.1|10934.6|10933.7|74
1710213300000|2024-03-12 03:15:00|10935.9|10935|10936.4|10935.5|10936.6|10935.7|10935.6|10934.7|56
1710213600000|2024-03-12 03:20:00|10936.3|10935.4|10937.4|10936.5|10937.5|10936.5|10935.9|10935|64
1710213900000|2024-03-12 03:25:00|10938|10937|10937.4|10936.5|10938|10937|10937.2|10936.1|24
1710214200000|2024-03-12 03:30:00|10937.2|10936.6|10937.3|10936.4|10938.1|10937.5|10937.1|10936.3|61
1710214500000|2024-03-12 03:35:00|10937.2|10936.6|10937.9|10937|10938.1|10937.5|10937.1|10936.3|38
1710214800000|2024-03-12 03:40:00|10938.1|10937.5|10937.6|10937|10938.4|10937.8|10937.5|10936.9|58
1710215100000|2024-03-12 03:45:00|10937.5|10936.6|10937|10936.1|10937.5|10936.6|10936.5|10935.5|23
1710215400000|2024-03-12 03:50:00|10936.9|10936|10936.4|10935.5|10937.4|10936.5|10936.4|10935.5|26
1710215700000|2024-03-12 03:55:00|10936.3|10935.4|10936.8|10935.9|10937|10936.1|10936|10935|47
1710216000000|2024-03-12 04:00:00|10936.9|10936|10936|10935.1|10937.3|10936|10935.9|10935|146
1710216300000|2024-03-12 04:05:00|10935.4|10934.5|10936.5|10935.4|10936.5|10935.5|10935.4|10934.5|101
1710216600000|2024-03-12 04:10:00|10936.4|10935.6|10937.5|10936.6|10938|10937.1|10936.3|10935.4|65
1710216900000|2024-03-12 04:15:00|10938|10936.5|10936.9|10936|10938.1|10937.2|10936.5|10935.6|47
1710217200000|2024-03-12 04:20:00|10937|10935.8|10937.5|10936.4|10937.5|10936.6|10936.7|10935.8|67
1710217500000|2024-03-12 04:25:00|10938|10936.6|10938.6|10937.5|10938.6|10937.6|10938|10936.5|99
1710217800000|2024-03-12 04:30:00|10938.4|10937.7|10937.8|10936.5|10939.1|10937.9|10937.4|10936.5|73
1710218100000|2024-03-12 04:35:00|10937.3|10936.7|10936.8|10935.9|10937.4|10936.9|10936.8|10935.9|33
1710218400000|2024-03-12 04:40:00|10936.7|10935.8|10936|10935.1|10936.8|10935.9|10935.5|10934|59
1710218700000|2024-03-12 04:45:00|10935.7|10934.8|10935.4|10934.5|10935.7|10934.8|10935.3|10934.4|22
1710219000000|2024-03-12 04:50:00|10935.5|10934.4|10935.5|10934.6|10936|10935.1|10935.3|10934.4|64
1710219300000|2024-03-12 04:55:00|10935.6|10934.5|10937.5|10936.6|10937.6|10936.7|10935.5|10934.5|52
1710219600000|2024-03-12 05:00:00|10937.6|10936.5|10937.6|10936.7|10939|10938.1|10937.6|10936.5|126
1710219900000|2024-03-12 05:05:00|10937.7|10936.8|10939.2|10938.3|10939.5|10938.5|10937.6|10936.7|63
1710220200000|2024-03-12 05:10:00|10939.1|10938.2|10939|10938.1|10939.3|10938.4|10938.5|10937.5|112
1710220500000|2024-03-12 05:15:00|10939.1|10938.2|10938.4|10937.5|10939.2|10938.3|10938.3|10937.4|103
1710220800000|2024-03-12 05:20:00|10938.5|10937.6|10938.9|10938|10939|10938.1|10938.3|10937.4|78
1710221100000|2024-03-12 05:25:00|10939|10938.1|10937.7|10936.5|10939.5|10938.5|10937.1|10936.2|64
1710221400000|2024-03-12 05:30:00|10937.8|10936.9|10938.4|10937.5|10938.5|10937.6|10937.4|10936.5|108
1710221700000|2024-03-12 05:35:00|10938.3|10937|10938.4|10937.5|10938.9|10938|10937.7|10936.8|93
1710222000000|2024-03-12 05:40:00|10938.5|10937.6|10938|10937.1|10938.9|10938|10937.4|10936.5|91
1710222300000|2024-03-12 05:45:00|10938.1|10937.2|10937.5|10936.4|10939|10938.1|10937.2|10936.3|48
1710222600000|2024-03-12 05:50:00|10937.2|10936.6|10938.4|10937.5|10938.4|10937.5|10937.1|10936.2|62
1710222900000|2024-03-12 05:55:00|10938.5|10937.6|10939|10938.1|10939.6|10938.7|10938.4|10937|84
1710223200000|2024-03-12 06:00:00|10938.9|10938|10936.5|10935.6|10939|10938.1|10936.1|10935|113
1710223500000|2024-03-12 06:05:00|10936.6|10935.5|10937.1|10936.2|10938.1|10937.2|10936|10935|227
1710223800000|2024-03-12 06:10:00|10937|10936.1|10936.6|10935.7|10937.7|10936.7|10936|10935|94
1710224100000|2024-03-12 06:15:00|10937|10936|10936|10934.7|10937|10936|10935|10934|114
1710224400000|2024-03-12 06:20:00|10935.6|10935.1|10936|10935.1|10936|10935.1|10934.5|10933.4|74
1710224700000|2024-03-12 06:25:00|10936.1|10935|10937.3|10936.4|10938.7|10937.8|10936.1|10935|105
1710225000000|2024-03-12 06:30:00|10937|10936.1|10937.5|10936.6|10937.5|10936.6|10936.5|10935.5|89
1710225300000|2024-03-12 06:35:00|10937.7|10936.5|10938.9|10938|10939|10938.1|10937.3|10936.4|130
1710225600000|2024-03-12 06:40:00|10938.8|10937.9|10938.5|10937.4|10939.7|10938.6|10938.3|10937.4|103
1710225900000|2024-03-12 06:45:00|10938.4|10937.5|10937.9|10937|10938.8|10937.9|10937.4|10936.5|128
1710226200000|2024-03-12 06:50:00|10938.3|10937.4|10938.4|10937.5|10939.5|10938.6|10937.9|10936.9|142
1710226500000|2024-03-12 06:55:00|10938.3|10937.4|10939.7|10937|10939.7|10938.2|10937.4|10936.4|122
1710226800000|2024-03-12 07:00:00|10939.6|10936.9|10935.4|10934.5|10939.7|10937.5|10934.9|10934|350
1710227100000|2024-03-12 07:05:00|10935.3|10934.4|10936.4|10935.5|10938|10937.1|10934.4|10933.5|280
1710227400000|2024-03-12 07:10:00|10936.5|10935.6|10938|10936.5|10938.7|10937.8|10936.2|10935|197
1710227700000|2024-03-12 07:15:00|10937.4|10936.6|10934.4|10933.5|10937.5|10936.6|10934|10933|224
1710228000000|2024-03-12 07:20:00|10934.5|10933.4|10935.4|10934.5|10936.4|10935.5|10934.1|10933|218
1710228300000|2024-03-12 07:25:00|10935.5|10934.6|10935.9|10935|10938|10937.1|10935.4|10934.5|163
1710228600000|2024-03-12 07:30:00|10935.8|10934.9|10939.5|10938.4|10939.9|10939|10934.9|10934|229
1710228900000|2024-03-12 07:35:00|10939.4|10938.5|10937.6|10936.7|10939.6|10938.6|10937|10936|149
1710229200000|2024-03-12 07:40:00|10937.5|10936.6|10934|10933.1|10937.9|10936.9|10933.8|10932.9|192
1710229500000|2024-03-12 07:45:00|10933.7|10932.8|10934.8|10933.9|10934.9|10934|10932.8|10931.9|175
1710229800000|2024-03-12 07:50:00|10934.5|10933.6|10935.2|10934.3|10935.3|10934.4|10933.2|10932.3|159
1710230100000|2024-03-12 07:55:00|10935|10934.1|10932.4|10931.5|10935.4|10934.5|10932.1|10931.2|238
1710230400000|2024-03-12 08:00:00|10932.5|10931.6|10933.3|10932.4|10933.8|10932.9|10931.6|10930.7|228
1710230700000|2024-03-12 08:05:00|10933.4|10932.5|10933.9|10933|10934|10933|10931.6|10930.7|222
1710231000000|2024-03-12 08:10:00|10934|10932.5|10931|10930.1|10934|10933.1|10930.9|10930|339
1710231300000|2024-03-12 08:15:00|10930.9|10930|10930.5|10929.2|10931.5|10930.5|10927.6|10926.7|218
1710231600000|2024-03-12 08:20:00|10930.1|10929|10927.6|10926.5|10930.6|10929.7|10927.5|10926.4|251
1710231900000|2024-03-12 08:25:00|10927.7|10926.7|10927|10925.8|10928.4|10927.5|10926.7|10925.8|174
1710232200000|2024-03-12 08:30:00|10926.6|10925.9|10924.7|10923.8|10927|10926.1|10923.4|10922.5|259
1710232500000|2024-03-12 08:35:00|10924.9|10924|10924.6|10923.5|10926.3|10925.4|10923.7|10922.8|183
1710232800000|2024-03-12 08:40:00|10924.7|10924|10924.5|10923|10925.6|10924.6|10923.9|10923|194
1710233100000|2024-03-12 08:45:00|10924.4|10923.5|10923|10922.1|10924.5|10923.5|10921.9|10921|167
1710233400000|2024-03-12 08:50:00|10923.1|10922.2|10923.4|10922.5|10925.9|10925|10923|10922.1|194
1710233700000|2024-03-12 08:55:00|10923.5|10922.6|10925.4|10924.5|10926|10925.1|10923|10922|171
1710234000000|2024-03-12 09:00:00|10925.5|10924.3|10926.2|10925.3|10926.6|10925.3|10923.6|10922.5|222
1710234300000|2024-03-12 09:05:00|10926.1|10925.2|10925.4|10924.5|10927.8|10926.9|10925.4|10924.5|182
1710234600000|2024-03-12 09:10:00|10925.5|10924.6|10925|10924.1|10926.7|10925.8|10924.1|10923.2|202
1710234900000|2024-03-12 09:15:00|10924.9|10924|10926.4|10925.5|10926.5|10925.6|10923.9|10922.5|152
1710235200000|2024-03-12 09:20:00|10926.3|10925.4|10926|10925.1|10926.7|10925.6|10925.4|10924|161
1710235500000|2024-03-12 09:25:00|10925.6|10924.7|10927.5|10926.6|10927.5|10926.6|10925.5|10924.5|115
1710235800000|2024-03-12 09:30:00|10927.4|10926.5|10929.9|10929|10930|10929.1|10926.8|10925.8|226
1710236100000|2024-03-12 09:35:00|10930|10929.1|10930.8|10929.9|10931.3|10930.4|10929.9|10928.9|121
1710236400000|2024-03-12 09:40:00|10930.5|10929.6|10932.1|10931.2|10932.5|10931.6|10930.5|10929.5|132
1710236700000|2024-03-12 09:45:00|10932.2|10931.3|10932.5|10931.6|10934|10933.1|10932.2|10931.3|127
1710237000000|2024-03-12 09:50:00|10932|10931.2|10931.8|10930.9|10933|10932.1|10931.5|10930.6|173
1710237300000|2024-03-12 09:55:00|10931.6|10930.7|10930.8|10929.5|10931.6|10930.7|10929.1|10928.2|209
1710237600000|2024-03-12 10:00:00|10930.9|10929.3|10928.5|10927.6|10931|10930|10927.3|10926.3|283
1710237900000|2024-03-12 10:05:00|10928.7|10927.4|10932.4|10931.5|10932.5|10931.5|10928.3|10927.1|148
1710238200000|2024-03-12 10:10:00|10932.3|10931.4|10932.5|10931.6|10932.5|10931.6|10930.8|10929.7|69
1710238500000|2024-03-12 10:15:00|10932|10931.1|10932|10931.1|10932.5|10931.6|10930.9|10929.9|126
1710238800000|2024-03-12 10:20:00|10932.3|10931.4|10932.3|10931.4|10933.5|10932.6|10932|10931|92
1710239100000|2024-03-12 10:25:00|10932.4|10931.5|10931.6|10930.7|10932.4|10931.5|10930.9|10930|120
1710239400000|2024-03-12 10:30:00|10931.5|10930.6|10932.2|10931.3|10932.5|10931.6|10931.2|10930.3|174
1710239700000|2024-03-12 10:35:00|10932.3|10931.4|10932.4|10931.5|10932.8|10931.9|10931.5|10930.6|129
1710240000000|2024-03-12 10:40:00|10932.5|10931.6|10933.6|10932.5|10934.8|10933.9|10932.5|10931.5|150
1710240300000|2024-03-12 10:45:00|10933.5|10932.6|10934|10932.8|10934.7|10933.8|10933.3|10932.4|93
1710240600000|2024-03-12 10:50:00|10933.6|10932.7|10934.5|10933.4|10934.7|10933.8|10933.6|10932.7|77
1710240900000|2024-03-12 10:55:00|10934.4|10933.6|10934.3|10933.4|10935|10934.1|10933.3|10932.4|194
1710241200000|2024-03-12 11:00:00|10934.5|10933.6|10935.2|10934.3|10935.4|10934.5|10934.2|10933.3|127
1710241500000|2024-03-12 11:05:00|10935.3|10934.4|10933.5|10932.6|10935.4|10934.5|10933.5|10932.6|144
1710241800000|2024-03-12 11:10:00|10933.4|10932.5|10934.5|10933.6|10935|10934|10933.2|10932.3|177
1710242100000|2024-03-12 11:15:00|10934.4|10933.5|10933.5|10932.4|10934.8|10933.9|10933.4|10932.3|138
1710242400000|2024-03-12 11:20:00|10933.6|10932.6|10933.6|10932.5|10934.4|10933.5|10933.1|10932.2|131
1710242700000|2024-03-12 11:25:00|10933.5|10932.6|10935.1|10934.2|10935.4|10934.5|10933.5|10932.5|149
1710243000000|2024-03-12 11:30:00|10935|10934.1|10934.1|10933|10935.8|10934.8|10933.6|10932.7|97
1710243300000|2024-03-12 11:35:00|10934.2|10933.1|10935.5|10934.6|10935.8|10934.9|10933.9|10933|121
1710243600000|2024-03-12 11:40:00|10935.2|10934|10935.5|10934.6|10936|10935.1|10934|10933|75
1710243900000|2024-03-12 11:45:00|10935.4|10934.8|10934|10933.4|10935.4|10934.8|10933.5|10932.7|113
1710244200000|2024-03-12 11:50:00|10933.9|10933.3|10932.9|10932.3|10935.1|10934.5|10932.9|10932.3|136
1710244500000|2024-03-12 11:55:00|10932.8|10932.2|10933.9|10933.3|10935|10934.4|10932.2|10931.6|176
1710244800000|2024-03-12 12:00:00|10933.7|10933.1|10935.9|10935.3|10936.2|10935.6|10933.7|10933.1|166
1710245100000|2024-03-12 12:05:00|10936.1|10935.5|10933.8|10933.2|10936.5|10935.8|10933.7|10933.1|189
1710245400000|2024-03-12 12:10:00|10933.9|10933.3|10935.5|10934.6|10936.1|10935.5|10933.2|10932.6|185
1710245700000|2024-03-12 12:15:00|10935.4|10934.5|10936|10935.1|10937|10936.1|10935.4|10934.5|177
1710246000000|2024-03-12 12:20:00|10935.9|10935|10935.5|10934.6|10936.9|10936|10934.6|10933.5|252
1710246300000|2024-03-12 12:25:00|10935.8|10934.9|10938.7|10932.7|10939.2|10935.1|10933.8|10931.3|299
1710246600000|2024-03-12 12:30:00|10938.8|10932.8|10923|10922.1|10942.8|10941|10904|10898|1970
1710246900000|2024-03-12 12:35:00|10923.5|10922.6|10933.9|10933|10937.6|10936.7|10922.3|10921.4|1557
1710247200000|2024-03-12 12:40:00|10934.2|10933.3|10940|10939.1|10944.5|10943.6|10933.4|10932.2|1295
1710247500000|2024-03-12 12:45:00|10939.9|10939|10934.1|10933.2|10942.5|10941.6|10932|10931.1|857
1710247800000|2024-03-12 12:50:00|10934|10933.1|10924.2|10923|10934|10933.1|10923.5|10922.6|815
1710248100000|2024-03-12 12:55:00|10923.9|10922.9|10920.7|10919.8|10926.8|10925.9|10919|10918.1|718
1710248400000|2024-03-12 13:00:00|10920.4|10919.5|10918.5|10917.1|10923.5|10922.6|10916.8|10915.9|750
1710248700000|2024-03-12 13:05:00|10918.2|10916.7|10916|10914.7|10921|10920.1|10914.5|10913.5|641
1710249000000|2024-03-12 13:10:00|10915.5|10915.1|10916.2|10915|10916.3|10915.1|10909.1|10908.2|561
1710249300000|2024-03-12 13:15:00|10916|10915.1|10911.5|10910.6|10917.6|10916.6|10911.2|10910|378
1710249600000|2024-03-12 13:20:00|10911.1|10910|10915.9|10915|10916.5|10915.6|10910.5|10909.6|405
1710249900000|2024-03-12 13:25:00|10915.8|10914.9|10916|10914.6|10918.8|10917.9|10914.3|10913.4|537
1710250200000|2024-03-12 13:30:00|10915.6|10914.5|10906.5|10905.6|10915.6|10914.6|10906.3|10905.4|631
1710250500000|2024-03-12 13:35:00|10906.6|10905.7|10903.5|10902.6|10908.1|10907.1|10902.7|10901.8|603
1710250800000|2024-03-12 13:40:00|10903.6|10902.7|10906.8|10905.9|10908.3|10907.4|10903.1|10902.2|454
1710251100000|2024-03-12 13:45:00|10906.7|10905.8|10907|10906.1|10907|10906.1|10902.9|10902|395
1710251400000|2024-03-12 13:50:00|10907.2|10906|10910.8|10909.9|10912.1|10911.1|10907|10906|414
1710251700000|2024-03-12 13:55:00|10911|10910.1|10911.2|10910.3|10913.8|10912.9|10910.4|10909.4|363
1710252000000|2024-03-12 14:00:00|10911.4|10910.8|10908.3|10907.7|10914.9|10914|10906.7|10906.1|569
1710252300000|2024-03-12 14:05:00|10908.4|10907.8|10908.8|10908.2|10913.3|10912.6|10907.9|10907.1|594
1710252600000|2024-03-12 14:10:00|10908.9|10908.3|10909.5|10908.9|10911|10910.1|10907.3|10906.7|434
1710252900000|2024-03-12 14:15:00|10909.4|10908.5|10913.5|10912.6|10915|10914.1|10909.4|10908.5|392
1710253200000|2024-03-12 14:20:00|10913.6|10912.7|10915.5|10914.6|10917|10916.1|10913.1|10912.1|342
1710253500000|2024-03-12 14:25:00|10915.7|10914.8|10915|10914.1|10916.3|10915.4|10913|10912.1|337
1710253800000|2024-03-12 14:30:00|10914.9|10914|10914.6|10913.7|10915.8|10914.8|10913.1|10912|332
1710254100000|2024-03-12 14:35:00|10914.8|10913.9|10912.5|10911.4|10916.2|10915.3|10912.5|10911.4|228
1710254400000|2024-03-12 14:40:00|10912.6|10911.6|10911.4|10910.5|10913.5|10912.6|10911.3|10910.4|260
1710254700000|2024-03-12 14:45:00|10911.5|10910.6|10915|10914.1|10915.5|10914.6|10910|10909|306
1710255000000|2024-03-12 14:50:00|10914.9|10914|10918.4|10917.2|10920.1|10919.2|10914.4|10913.5|277
1710255300000|2024-03-12 14:55:00|10918.5|10917.4|10917.6|10916.5|10919.8|10918.9|10917.5|10916.5|331
1710255600000|2024-03-12 15:00:00|10917.5|10916.6|10914|10913.1|10918.2|10917.1|10913.6|10912.5|248
1710255900000|2024-03-12 15:05:00|10914.1|10913|10913.1|10912.2|10915|10914.1|10911.5|10910.6|222
1710256200000|2024-03-12 15:10:00|10913|10912.1|10914|10913.1|10915|10913.7|10912.5|10911.6|143
1710256500000|2024-03-12 15:15:00|10914.1|10913|10911.7|10910.8|10915|10914.1|10911.6|10910.7|103
1710256800000|2024-03-12 15:20:00|10911.6|10910.7|10911|10910.1|10911.7|10910.8|10908.5|10907.6|224
1710257100000|2024-03-12 15:25:00|10911.1|10910.2|10910.4|10909.5|10911.6|10910.7|10908|10907.1|173
1710257400000|2024-03-12 15:30:00|10910.5|10909.6|10913.5|10912.6|10913.9|10913|10910.4|10909.5|231
1710257700000|2024-03-12 15:35:00|10913.4|10912.5|10912.6|10911.7|10914.8|10913.8|10911.5|10910.6|234
1710258000000|2024-03-12 15:40:00|10912.5|10911.6|10912.2|10911|10912.9|10912|10910.5|10909.6|221
1710258300000|2024-03-12 15:45:00|10912.1|10911.6|10914.6|10913.7|10916.9|10916|10912|10911|294
1710258600000|2024-03-12 15:50:00|10914.9|10914|10917.5|10916.6|10918|10917.1|10914.7|10913.8|233
1710258900000|2024-03-12 15:55:00|10917.4|10916.5|10918.1|10917.2|10918.9|10918|10915.8|10914.9|231
1710259200000|2024-03-12 16:00:00|10918.2|10917.3|10917.5|10916.6|10919.5|10918.6|10917.4|10916.4|158
1710259500000|2024-03-12 16:05:00|10917.4|10916.5|10917.4|10916.5|10919|10918.1|10917.3|10916.4|173
1710259800000|2024-03-12 16:10:00|10917.2|10916.3|10918.9|10918|10919.5|10918.6|10916|10915.1|216
1710260100000|2024-03-12 16:15:00|10919|10918.1|10918|10917.1|10919.5|10918.6|10917.4|10916.5|199
1710260400000|2024-03-12 16:20:00|10918.3|10917.4|10918.5|10917.6|10919|10918.1|10917.5|10916.5|108
1710260700000|2024-03-12 16:25:00|10918.6|10917.7|10917.4|10916.5|10919.5|10918.6|10917.4|10916.5|172
1710261000000|2024-03-12 16:30:00|10917.5|10916.6|10919|10918.1|10919.1|10918.2|10916.9|10915.5|215
1710261300000|2024-03-12 16:35:00|10919.1|10917.9|10918.5|10917.6|10919.6|10918.7|10916.8|10915.9|225
1710261600000|2024-03-12 16:40:00|10918|10917|10917.5|10916.4|10919|10918.1|10917.4|10916.3|203
1710261900000|2024-03-12 16:45:00|10917.2|10916.6|10917|10916.1|10918|10917.1|10914.3|10913|277
1710262200000|2024-03-12 16:50:00|10916.9|10915.8|10917.6|10916.7|10918.5|10917.6|10916.2|10915.3|234
1710262500000|2024-03-12 16:55:00|10917.7|10916.8|10918.1|10917|10918.9|10918|10916.9|10915.8|249
1710262800000|2024-03-12 17:00:00|10918.2|10917.5|10916.5|10915.6|10920.2|10919.3|10915.4|10914.5|385
1710263100000|2024-03-12 17:05:00|10917|10916.1|10914.5|10913.4|10917.5|10916.6|10913.4|10912.5|370
1710263400000|2024-03-12 17:10:00|10914.4|10913.6|10915.7|10914.8|10916|10915.1|10913.9|10913|268
1710263700000|2024-03-12 17:15:00|10915.6|10914.7|10918.4|10917.5|10918.4|10917.5|10914.8|10913.5|272
1710264000000|2024-03-12 17:20:00|10918.2|10917.3|10919.7|10918.8|10920|10919.1|10917.6|10916.5|240
1710264300000|2024-03-12 17:25:00|10919.8|10918.9|10917.9|10917|10920|10919|10916.8|10915.9|250
1710264600000|2024-03-12 17:30:00|10917.8|10916.9|10918|10916.9|10919.5|10918.6|10917|10916|237
1710264900000|2024-03-12 17:35:00|10917.6|10916.8|10919.5|10918.6|10920.1|10919.2|10917.5|10916.5|155
1710265200000|2024-03-12 17:40:00|10919.6|10918.7|10920.5|10919.6|10920.6|10919.7|10919|10918|160
1710265500000|2024-03-12 17:45:00|10920.6|10919.5|10920|10919.1|10921.2|10920.3|10918.5|10917.5|120
1710265800000|2024-03-12 17:50:00|10920.1|10919.2|10919|10918.1|10920.1|10919.2|10918.5|10917.6|107
1710266100000|2024-03-12 17:55:00|10919.1|10918.2|10919.9|10919|10921.2|10920.3|10919|10918.1|106
1710266400000|2024-03-12 18:00:00|10919.8|10918.9|10920.6|10919.5|10920.9|10920|10919|10918.1|151
1710266700000|2024-03-12 18:05:00|10920.8|10919.9|10920|10919.1|10922.2|10921.3|10920|10919.1|120
1710267000000|2024-03-12 18:10:00|10919.9|10919|10920.5|10919.6|10921.9|10921|10919.9|10919|142
1710267300000|2024-03-12 18:15:00|10920.6|10919.7|10920|10919.1|10921|10919.9|10919|10918.1|98
1710267600000|2024-03-12 18:20:00|10919.9|10919|10921|10920.1|10921.5|10920.6|10919.9|10919|96
1710267900000|2024-03-12 18:25:00|10920.9|10920|10921|10920.1|10921.4|10920.5|10920.4|10919.5|80
1710268200000|2024-03-12 18:30:00|10921.1|10920.2|10922.5|10921.6|10923.5|10922.6|10921|10920.1|149
1710268500000|2024-03-12 18:35:00|10922.6|10921.7|10923|10922.1|10923.1|10922.2|10922.1|10921.2|82
1710268800000|2024-03-12 18:40:00|10922.7|10921.8|10921|10920.1|10923.7|10922.8|10921|10920.1|138
1710269100000|2024-03-12 18:45:00|10920.6|10919.9|10922.4|10921.5|10922.6|10921.7|10920.6|10919.7|101
1710269400000|2024-03-12 18:50:00|10922.3|10921.4|10923.5|10922.6|10924|10923.1|10921.9|10921|100
1710269700000|2024-03-12 18:55:00|10923.6|10922.7|10924.7|10923.8|10925.1|10924.2|10923.5|10922.6|111
1710270000000|2024-03-12 19:00:00|10924.6|10923.7|10924|10923.1|10924.8|10923.9|10923.1|10922.2|71
1710270300000|2024-03-12 19:05:00|10923.8|10922.9|10923.4|10922.5|10925|10923.9|10923|10922|172
1710270600000|2024-03-12 19:10:00|10923.5|10922.6|10923|10922.1|10923.5|10922.6|10922.3|10921.4|114
1710270900000|2024-03-12 19:15:00|10922.9|10922|10922.1|10921.2|10923|10922.1|10921.5|10920.5|141
1710271200000|2024-03-12 19:20:00|10922|10921.1|10922.5|10921.6|10923.3|10922.4|10921.9|10921|113
1710271500000|2024-03-12 19:25:00|10922.6|10921.7|10923.5|10922.6|10924|10923.1|10922.4|10921.5|111
1710271800000|2024-03-12 19:30:00|10923.6|10922.7|10923|10922.1|10923.6|10922.7|10922|10921|127
1710272100000|2024-03-12 19:35:00|10922.9|10922|10924|10923.1|10924.5|10923.6|10922.6|10921.7|172
1710272400000|2024-03-12 19:40:00|10923.5|10922.6|10924|10923.1|10925|10924.1|10923.5|10922.6|111
1710272700000|2024-03-12 19:45:00|10923.9|10923|10925.4|10924.5|10925.4|10924.5|10923.9|10923|102
1710273000000|2024-03-12 19:50:00|10925.5|10924.6|10925.5|10924.6|10926.4|10925.5|10925.3|10924.4|83
1710273300000|2024-03-12 19:55:00|10925.4|10924.5|10926.3|10925.4|10926.5|10925.6|10925.4|10924.5|191
1710273600000|2024-03-12 20:00:00|10926.1|10925.2|10925.9|10925|10927.1|10926.2|10925.9|10925|84
1710273900000|2024-03-12 20:05:00|10926|10925.1|10926.5|10925.6|10926.5|10925.6|10925.8|10924.9|71
1710274200000|2024-03-12 20:10:00|10926.6|10925.7|10926.8|10925.9|10927|10926.1|10926.3|10925.4|33
1710274500000|2024-03-12 20:15:00|10926.7|10925.8|10926.5|10925.6|10927|10926.1|10926.3|10925.4|79
1710274800000|2024-03-12 20:20:00|10926.4|10925.5|10925.9|10925|10926.5|10925.6|10925.7|10924.8|61
1710275100000|2024-03-12 20:25:00|10926|10925.1|10926.4|10925.5|10926.5|10925.6|10925.9|10925|64
1710275400000|2024-03-12 20:30:00|10926.5|10925.6|10927|10926.1|10927|10926.1|10926.4|10925.5|20
1710275700000|2024-03-12 20:35:00|10926.9|10925.9|10927.3|10926.4|10927.3|10926.4|10926.6|10925.7|50
1710276000000|2024-03-12 20:40:00|10927.4|10926.5|10928|10926.5|10928|10926.9|10927.4|10926.5|64
1710276300000|2024-03-12 20:45:00|10927.5|10926.7|10927.5|10926|10927.5|10926.7|10927.3|10926|60
1710276600000|2024-03-12 20:50:00|10927.4|10926.3|10927.5|10926.6|10928|10926.9|10927.2|10926|129
1710276900000|2024-03-12 20:55:00|10927.6|10926.7|10927.9|10925.5|10928|10926.7|10926.5|10925.2|133
1710277200000|2024-03-12 21:00:00|10928.1|10924.6|10928.5|10924.3|10928.9|10925.4|10928|10924.3|32
1710277500000|2024-03-12 21:05:00|10928.4|10925.4|10928.5|10925.1|10928.9|10925.5|10928.2|10925.1|29
1710277800000|2024-03-12 21:10:00|10928.4||10929.2||10929.2||10928.3||9
1710278100000|2024-03-12 21:15:00|10928.7|10924.9|10928.8|10925|10928.9|10925.1|10928.3|10924.8|197
1710278400000|2024-03-12 21:20:00|10928.9|10925.4|10927.5|10924.9|10928.9|10925.5|10927.4|10924.7|161
1710278700000|2024-03-12 21:25:00|10927.7|10925.1|10928|10924.9|10928.1|10925.3|10927.4|10924.8|81
1710279000000|2024-03-12 21:30:00|10928.1|10925.1|10928.8|10925|10928.9|10925.6|10927.6|10924.8|374
1710279300000|2024-03-12 21:35:00|10928.7|10924.8|10928.8|10925.1|10928.9|10925.3|10928.6|10924.8|582
1710279600000|2024-03-12 21:40:00|10928.9|10925|10928.8|10924.8|10928.9|10925.2|10928.5|10924.7|610
1710279900000|2024-03-12 21:45:00|10928.7|10924.9|10928.4|10925|10928.8|10925.2|10928.2|10924.8|546
1710280200000|2024-03-12 21:50:00|10928.5|10924.8|10928.7|10924.9|10928.7|10925.1|10928.4|10924.7|59
1710280500000|2024-03-12 21:55:00|10929|10924.6|10928.8|10924.6|10929|10924.8|10928.7|10924.5|52
1710280800000|2024-03-12 22:00:00|10928.7|10924.4|10928.8|10925.8|10929.2|10926.2|10928.4|10924.4|45
1710281100000|2024-03-12 22:05:00|10928.7|10925.7|10928.5|10925.8|10929|10926|10928.3|10925.6|29
1710281400000|2024-03-12 22:10:00|10928.6|10925.6|10928.7|10926|10928.8|10926.1|10928.3|10925.5|35
1710281700000|2024-03-12 22:15:00|10928.6|10925.9|10928.6|10925.9|10928.9|10926.1|10928.5|10925.6|41
1710282000000|2024-03-12 22:20:00|10928.5|10925.8|10928.6|10925.9|10929|10926.3|10928.5|10925.7|42
1710282300000|2024-03-12 22:25:00|10928.5|10925.8|10929|10926.2|10929.1|10926.4|10928.5|10925.8|30
1710282600000|2024-03-12 22:30:00|10928.9|10926.3|10928.8|10926|10929|10926.3|10928.7|10925.9|27
1710282900000|2024-03-12 22:35:00|10928.9|10926.1|10928.6|10925.9|10929|10926.3|10928.4|10925.7|34
1710283200000|2024-03-12 22:40:00|10928.7|10926|10928.5|10925.8|10928.8|10926|10928.2|10925.4|45
1710283500000|2024-03-12 22:45:00|10928.1|10925.4|10929|10926.3|10929|10926.3|10928.1|10925.4|53
1710283800000|2024-03-12 22:50:00|10929.1|10926.2|10929.3|10927.8|10930.1|10927.8|10929|10926.2|54
1710284100000|2024-03-12 22:55:00|10928.8|10927.2|10928.3|10926.8|10928.8|10927.3|10928.3|10926.7|29
1710284400000|2024-03-12 23:00:00|10928.8|10926.7|10929.4|10927.7|10929.4|10927.7|10928.3|10926.2|34
1710284700000|2024-03-12 23:05:00|10929.1|10928|10929.2|10928|10929.3|10928.4|10929|10928|43
1710285000000|2024-03-12 23:10:00|10929.1|10928.1|10928.7|10927.5|10929.2|10928.1|10928.5|10927.5|41
1710285300000|2024-03-12 23:15:00|10928.9|10928|10929|10928.1|10929.1|10928.2|10928.5|10927.6|56
1710285600000|2024-03-12 23:20:00|10929.1|10928.2|10929.1|10928.2|10929.1|10928.2|10929|10928.1|9
1710285900000|2024-03-12 23:25:00|10929.5|10928.6|10928|10927.1|10929.5|10928.6|10927.9|10927|40
1710286200000|2024-03-12 23:30:00|10927.9|10927|10928.5|10927.6|10928.5|10927.6|10927.9|10927|44
1710286500000|2024-03-12 23:35:00|10928.6|10927.7|10927.9|10927|10928.9|10928|10927.8|10926.9|30
1710286800000|2024-03-12 23:40:00|10928|10927.1|10927.6|10926.7|10928.6|10927.7|10927.5|10926.6|53
1710287100000|2024-03-12 23:45:00|10927.8|10926.9|10928.6|10927.7|10928.6|10927.7|10927.8|10926.9|45
1710287400000|2024-03-12 23:50:00|10928.5|10927.6|10928.1|10927.2|10928.6|10927.7|10928|10927.1|19
1710287700000|2024-03-12 23:55:00|10928.2|10927.3|10927.3|10926.4|10928.3|10927.4|10927|10926.1|62
1710288000000|2024-03-13 00:00:00|10927.5|10926.6|10926.8|10926.2|10928.1|10927.2|10926.8|10926|119
1710288300000|2024-03-13 00:05:00|10926.9|10926.3|10928.4|10927.5|10929.1|10928.5|10926.8|10926.2|74
1710288600000|2024-03-13 00:10:00|10928.3|10927.7|10927.4|10926.8|10928.6|10928|10927.2|10926.3|94
1710288900000|2024-03-13 00:15:00|10927.3|10926.7|10928.5|10927.9|10928.8|10928.2|10927.3|10926.6|78
1710289200000|2024-03-13 00:20:00|10928.7|10928.1|10929.3|10928.7|10929.6|10928.8|10928.3|10927.6|65
1710289500000|2024-03-13 00:25:00|10929|10928.4|10929.8|10929.2|10929.9|10929.3|10928.9|10928.3|67
1710289800000|2024-03-13 00:30:00|10929.5|10928.8|10929|10928.1|10930.5|10929.1|10929|10928|13
1710290100000|2024-03-13 00:35:00|10929.1|10928|10929|10928.1|10930|10929.1|10929|10927.9|20
1710290400000|2024-03-13 00:40:00|10928.5|10927.9|10928|10927.1|10928.5|10927.9|10927|10926|91
1710290700000|2024-03-13 00:45:00|10928.1|10927|10928.5|10927.6|10929|10928.1|10928|10927|49
1710291000000|2024-03-13 00:50:00|10928.1|10927.4|10926.8|10925.9|10929.1|10928.1|10926.8|10925.9|63
1710291300000|2024-03-13 00:55:00|10927|10926.1|10927.5|10926.6|10928|10926.6|10926.5|10925.5|59
1710291600000|2024-03-13 01:00:00|10927.6|10926.5|10927.5|10926.6|10929.5|10928.6|10927.5|10926.4|148
1710291900000|2024-03-13 01:05:00|10927.6|10926.7|10927.7|10926.8|10928.6|10927.7|10927.5|10926.4|120
1710292200000|2024-03-13 01:10:00|10927.6|10926.7|10926|10925.1|10927.6|10926.7|10925.8|10924.9|68
1710292500000|2024-03-13 01:15:00|10925.7|10924.8|10926.5|10925.6|10926.6|10925.7|10925.4|10924.5|125
1710292800000|2024-03-13 01:20:00|10926.6|10925.7|10926.5|10925.6|10926.8|10925.7|10925.4|10924.5|131
1710293100000|2024-03-13 01:25:00|10926.6|10925.7|10926|10925.1|10927|10926.1|10925.4|10924.5|77
1710293400000|2024-03-13 01:30:00|10926.1|10925.2|10926.5|10925.6|10927.1|10926.2|10926|10925|70
1710293700000|2024-03-13 01:35:00|10926.6|10925.7|10927|10926.1|10927.2|10926.3|10925.5|10924.6|114
1710294000000|2024-03-13 01:40:00|10926.6|10925.8|10925.5|10924.2|10926.7|10925.8|10925.1|10924.2|91
1710294300000|2024-03-13 01:45:00|10925.3|10924.3|10925.7|10924.8|10926|10924.8|10924.5|10923.6|106
1710294600000|2024-03-13 01:50:00|10925.6|10924.7|10924.4|10923.5|10926|10924.9|10924|10923.1|112
1710294900000|2024-03-13 01:55:00|10924.3|10923.4|10924.5|10923.6|10925.1|10924.2|10924|10923.1|83
1710295200000|2024-03-13 02:00:00|10924.6|10923.7|10924.5|10923.6|10926.1|10925.2|10924|10923.1|95
1710295500000|2024-03-13 02:05:00|10924.4|10923.5|10925|10924.1|10925.3|10924.4|10924|10923|127
1710295800000|2024-03-13 02:10:00|10924.9|10924|10926.4|10925.5|10926.6|10925.7|10924.9|10924|148
1710296100000|2024-03-13 02:15:00|10926.5|10925.6|10926.2|10925.3|10927|10926.1|10925.9|10925|104
1710296400000|2024-03-13 02:20:00|10926|10925.1|10926|10925.1|10926.4|10925.5|10925.1|10924|104
1710296700000|2024-03-13 02:25:00|10925.6|10924.7|10925.5|10924.6|10926|10925.1|10925.3|10924.4|23
1710297000000|2024-03-13 02:30:00|10925.4|10924.5|10925.5|10924.6|10926|10925.1|10925.4|10924.3|73
1710297300000|2024-03-13 02:35:00|10925.6|10924.7|10926.5|10925.6|10926.5|10925.6|10925.5|10924.6|67
1710297600000|2024-03-13 02:40:00|10926.3|10925.4|10927.4|10926.5|10927.5|10926.6|10926.3|10925.4|73
1710297900000|2024-03-13 02:45:00|10927.2|10926.3|10926.9|10926|10927.4|10926.5|10926.4|10925.5|95
1710298200000|2024-03-13 02:50:00|10927|10926.1|10927.6|10926.7|10928|10927.1|10926.9|10926|138
1710298500000|2024-03-13 02:55:00|10927.7|10926.8|10927.5|10926.6|10927.7|10926.8|10927|10926|38
1710298800000|2024-03-13 03:00:00|10927.4|10926.5|10926.5|10925.6|10927.5|10926.6|10925.9|10925|101
1710299100000|2024-03-13 03:05:00|10926.4|10925.5|10927.9|10927|10929.2|10928.3|10926.4|10925.5|77
1710299400000|2024-03-13 03:10:00|10927.8|10926.9|10927|10926.1|10927.9|10927|10926.4|10925.5|100
1710299700000|2024-03-13 03:15:00|10927.1|10926.2|10926.5|10925.6|10927.4|10926.5|10926.4|10925.5|67
1710300000000|2024-03-13 03:20:00|10926.6|10925.7|10928|10927.1|10928|10927.1|10925.6|10924.7|84
1710300300000|2024-03-13 03:25:00|10927.9|10927|10930.6|10929.7|10930.8|10929.9|10927.8|10926.9|121
1710300600000|2024-03-13 03:30:00|10930.7|10929.8|10930.6|10929.7|10931.3|10930.4|10930.5|10929.6|97
1710300900000|2024-03-13 03:35:00|10930.7|10929.8|10930|10929.1|10930.8|10929.9|10930|10929.1|68
1710301200000|2024-03-13 03:40:00|10929.8|10928.9|10928|10927.1|10929.8|10928.9|10927.9|10927|65
1710301500000|2024-03-13 03:45:00|10927.6|10926.5|10927|10926.1|10927.6|10926.7|10926.9|10926|66
1710301800000|2024-03-13 03:50:00|10927.1|10926|10927.6|10926.5|10927.6|10926.6|10927|10926|96
1710302100000|2024-03-13 03:55:00|10927.5|10926.6|10928.4|10927.5|10928.6|10927.7|10927.4|10926.5|112
1710302400000|2024-03-13 04:00:00|10928.5|10927.6|10927|10926.1|10928.6|10927.7|10927|10926|134
1710302700000|2024-03-13 04:05:00|10926.9|10926|10928|10927.1|10928.2|10927.3|10926.9|10926|67
1710303000000|2024-03-13 04:10:00|10927.9|10927|10928|10927.1|10928.6|10927.7|10927.6|10926.7|103
1710303300000|2024-03-13 04:15:00|10928.1|10927.2|10927.5|10926.6|10928.5|10927.6|10927.5|10926.6|80
1710303600000|2024-03-13 04:20:00|10927.6|10926.7|10928.5|10927.6|10928.6|10927.6|10927.4|10926.5|112
1710303900000|2024-03-13 04:25:00|10928.4|10927.5|10927|10926.1|10928.5|10927.6|10927|10926.1|79
1710304200000|2024-03-13 04:30:00|10927.1|10926.2|10925.9|10925|10927.1|10926.2|10925.4|10924.5|96
1710304500000|2024-03-13 04:35:00|10926|10925.1|10925.5|10924.6|10926.1|10925.1|10924.9|10924|93
1710304800000|2024-03-13 04:40:00|10925.6|10924.5|10925.7|10924.8|10926|10925.1|10925.1|10924|68
1710305100000|2024-03-13 04:45:00|10925.5|10924.6|10926|10924.8|10926.1|10925.1|10925.5|10924.5|81
1710305400000|2024-03-13 04:50:00|10925.7|10924.7|10924.6|10923.7|10926|10925.1|10924|10923|96
1710305700000|2024-03-13 04:55:00|10924.5|10923.6|10924|10923.1|10924.6|10923.7|10923|10921.7|111
1710306000000|2024-03-13 05:00:00|10923.7|10922.8|10923.5|10922.6|10924.5|10923.6|10923.3|10922.4|140
1710306300000|2024-03-13 05:05:00|10924|10923.1|10924.6|10923.7|10924.7|10923.8|10923.5|10922.5|83
1710306600000|2024-03-13 05:10:00|10925.2|10924.3|10925|10924.1|10925.3|10924.4|10924.9|10924|113
1710306900000|2024-03-13 05:15:00|10924.5|10923.6|10924.5|10923.6|10925.4|10924.5|10924.4|10923.5|89
1710307200000|2024-03-13 05:20:00|10924.4|10923.5|10924.5|10923.6|10924.6|10923.6|10923.9|10923|126
1710307500000|2024-03-13 05:25:00|10924.4|10923.5|10926|10925.1|10927|10926.1|10924.4|10923.5|114
1710307800000|2024-03-13 05:30:00|10926.1|10925|10926.5|10925.6|10927|10926.1|10925.9|10925|112
1710308100000|2024-03-13 05:35:00|10926.1|10925|10927.5|10926.6|10928.1|10927.2|10926|10925|157
1710308400000|2024-03-13 05:40:00|10927.6|10926.7|10928.7|10927.8|10929.1|10928.2|10927.5|10926.6|85
1710308700000|2024-03-13 05:45:00|10928.6|10927.7|10928|10927.1|10929.5|10928.6|10927.9|10927|81
1710309000000|2024-03-13 05:50:00|10928.1|10927.2|10926.5|10925.6|10928.7|10927.7|10925.9|10925|141
1710309300000|2024-03-13 05:55:00|10926.6|10925.7|10929.2|10928.3|10929.5|10928.6|10926.5|10925.5|100
1710309600000|2024-03-13 06:00:00|10929.1|10928.2|10929|10927.7|10929.8|10928.9|10928.5|10927.5|111
1710309900000|2024-03-13 06:05:00|10928.7|10928.1|10929.1|10928.2|10929.3|10928.4|10928.4|10927.5|95
1710310200000|2024-03-13 06:10:00|10929|10928.1|10929.1|10928.2|10929.6|10928.7|10928.5|10927.5|70
1710310500000|2024-03-13 06:15:00|10929|10928.1|10929.1|10928.2|10930.1|10929|10928.4|10927.5|112
1710310800000|2024-03-13 06:20:00|10929|10928.1|10927.6|10926.7|10929.1|10928.2|10926.4|10925.5|88
1710311100000|2024-03-13 06:25:00|10927.7|10926.8|10927.8|10926.7|10928.1|10927.2|10927.1|10926.2|80
1710311400000|2024-03-13 06:30:00|10928|10926.5|10929.4|10928.5|10929.4|10928.5|10927.5|10926.5|148
1710311700000|2024-03-13 06:35:00|10929.3|10928.4|10927|10926.1|10929.4|10928.5|10927|10925.8|101
1710312000000|2024-03-13 06:40:00|10927.1|10926.2|10926.7|10925.8|10927.2|10926.2|10926|10925|157
1710312300000|2024-03-13 06:45:00|10926.6|10925.7|10927.5|10926.6|10927.6|10926.7|10926.5|10925.5|105
1710312600000|2024-03-13 06:50:00|10927.6|10926.7|10928|10927.1|10928.8|10927.9|10927.5|10926.5|121
1710312900000|2024-03-13 06:55:00|10928.3|10927.4|10929|10926.4|10929.5|10928.1|10927.9|10926.4|185
1710313200000|2024-03-13 07:00:00|10928.9|10926.5|10929.4|10928.5|10930|10929.1|10927.6|10926.5|215
1710313500000|2024-03-13 07:05:00|10929.9|10929|10929.5|10928|10931|10930.1|10929.1|10928|144
1710313800000|2024-03-13 07:10:00|10929.3|10928.6|10931|10930.1|10932|10931.1|10929.2|10928.5|157
1710314100000|2024-03-13 07:15:00|10931.1|10930|10929|10928.1|10932.3|10931.4|10928.5|10927.6|114
1710314400000|2024-03-13 07:20:00|10928.5|10927.6|10924|10923.1|10928.5|10927.6|10923.9|10923|149
1710314700000|2024-03-13 07:25:00|10923.9|10923|10923|10922.1|10924|10923.1|10921.4|10920.5|180
1710315000000|2024-03-13 07:30:00|10922.9|10922|10923|10922.1|10924.2|10923.2|10922.4|10921.5|209
1710315300000|2024-03-13 07:35:00|10922.9|10922|10924|10923.1|10924.9|10924|10922.9|10922|126
1710315600000|2024-03-13 07:40:00|10924.1|10923.2|10925.2|10924.3|10925.4|10924.5|10923.7|10922.8|156
1710315900000|2024-03-13 07:45:00|10925.1|10924.2|10926.9|10926|10926.9|10926|10924.9|10924|105
1710316200000|2024-03-13 07:50:00|10926.8|10925.9|10927.2|10926.3|10927.3|10926.4|10925.4|10924.5|96
1710316500000|2024-03-13 07:55:00|10927.3|10926.4|10927.2|10926.3|10927.8|10926.9|10925.9|10925|197
1710316800000|2024-03-13 08:00:00|10927.3|10926.4|10929.1|10928.2|10929.9|10929|10926.7|10925.8|273
1710317100000|2024-03-13 08:05:00|10929.2|10928.3|10932.1|10931.2|10932.2|10931.3|10928.5|10927.6|140
1710317400000|2024-03-13 08:10:00|10932.2|10931.3|10930|10929.1|10932.3|10931.4|10930|10929.1|125
1710317700000|2024-03-13 08:15:00|10929.6|10928.9|10930|10929.1|10930.3|10929.4|10928.6|10927.7|137
1710318000000|2024-03-13 08:20:00|10929.9|10929|10931|10929.9|10931.5|10930.3|10929.4|10928.5|223
1710318300000|2024-03-13 08:25:00|10930.7|10929.7|10930.5|10929.6|10931.4|10930.5|10928.5|10927.6|184
1710318600000|2024-03-13 08:30:00|10930.7|10929.8|10930|10929.1|10932|10931.1|10929.9|10929|177
1710318900000|2024-03-13 08:35:00|10929.8|10928.9|10930.7|10929.5|10931|10929.9|10928.5|10927.6|187
1710319200000|2024-03-13 08:40:00|10930.8|10929.6|10931.9|10931|10932.2|10931.3|10930.7|10929.6|156
1710319500000|2024-03-13 08:45:00|10932|10931.1|10932.2|10931.3|10933.2|10932.3|10932|10931|148
1710319800000|2024-03-13 08:50:00|10932.5|10931.6|10930.4|10929.5|10932.5|10931.6|10929.9|10929|164
1710320100000|2024-03-13 08:55:00|10929.8|10928.9|10928.1|10927.2|10930|10929.1|10927.3|10926.4|211
1710320400000|2024-03-13 09:00:00|10927.9|10927|10927.5|10926.6|10928.1|10927.1|10926.5|10925.5|227
1710320700000|2024-03-13 09:05:00|10927.6|10926.5|10925.5|10924.6|10928.6|10927.7|10924.6|10923.7|182
1710321000000|2024-03-13 09:10:00|10926|10924.5|10924.5|10923.6|10926|10925.1|10923.6|10922.7|103
1710321300000|2024-03-13 09:15:00|10924.6|10923.7|10925.1|10924.2|10925.6|10924.6|10923|10922.1|231
1710321600000|2024-03-13 09:20:00|10925|10924.1|10923|10922.1|10925.1|10924.2|10922.5|10921.6|212
1710321900000|2024-03-13 09:25:00|10922.9|10922|10921.7|10920.6|10923.1|10922.2|10921.2|10920|193
1710322200000|2024-03-13 09:30:00|10921.4|10920.5|10922.6|10921.7|10923.1|10922.2|10920.7|10919.8|160
1710322500000|2024-03-13 09:35:00|10922.5|10921.6|10924.4|10923.5|10925.3|10924.4|10922.5|10921.5|191
1710322800000|2024-03-13 09:40:00|10924.5|10923.6|10923.4|10922.5|10925|10924|10922.9|10921.5|254
1710323100000|2024-03-13 09:45:00|10923.5|10922.6|10924|10923.1|10925.1|10924.1|10923|10922|186
1710323400000|2024-03-13 09:50:00|10923.9|10923|10925.8|10924.9|10926.4|10925.5|10923.8|10922.9|180
1710323700000|2024-03-13 09:55:00|10925.7|10924.8|10923.9|10923|10925.8|10924.9|10922.8|10921.9|195
1710324000000|2024-03-13 10:00:00|10923.8|10922.9|10926.3|10925.4|10926.5|10925.6|10922.8|10921.9|269
1710324300000|2024-03-13 10:05:00|10926.4|10925.5|10926.9|10926|10927.5|10926.6|10926.3|10925.3|227
1710324600000|2024-03-13 10:10:00|10926.8|10925.9|10928.4|10927.5|10928.4|10927.5|10926.8|10925.5|226
1710324900000|2024-03-13 10:15:00|10928.5|10927.6|10928.2|10927|10930|10929.1|10927.1|10926|191
1710325200000|2024-03-13 10:20:00|10928.5|10927.6|10928.2|10927.3|10929|10927.9|10927.4|10926.5|153
1710325500000|2024-03-13 10:25:00|10928.3|10927.4|10931|10930.1|10931.1|10930.2|10927.7|10926.8|147
1710325800000|2024-03-13 10:30:00|10931.1|10930.2|10928.7|10927.8|10931.5|10930.6|10928.6|10927.7|155
1710326100000|2024-03-13 10:35:00|10929.2|10928.3|10931.5|10930.6|10932.1|10931.2|10929.2|10928.3|152
1710326400000|2024-03-13 10:40:00|10931.4|10930.5|10932.2|10931|10933.2|10932.3|10931.4|10930.5|137
1710326700000|2024-03-13 10:45:00|10932.3|10931.4|10931.2|10930.3|10933.8|10932.9|10931.1|10930.2|129
1710327000000|2024-03-13 10:50:00|10931.1|10930.2|10930.5|10929.6|10931.2|10930.3|10929.6|10928.7|122
1710327300000|2024-03-13 10:55:00|10930.6|10929.7|10931.1|10930.2|10932|10931.1|10930|10929|98
1710327600000|2024-03-13 11:00:00|10931|10930.1|10932.8|10931.9|10932.8|10931.9|10930.5|10929.6|150
1710327900000|2024-03-13 11:05:00|10933|10932.1|10935|10933.6|10935.1|10934.1|10933|10932|239
1710328200000|2024-03-13 11:10:00|10934.9|10933.7|10935.9|10935|10936|10935.1|10934.3|10933.2|164
1710328500000|2024-03-13 11:15:00|10935.8|10934.9|10936.3|10935.4|10936.3|10935.4|10935.2|10934.2|169
1710328800000|2024-03-13 11:20:00|10936.4|10935.5|10939.5|10938.6|10939.9|10939|10936.2|10935.3|172
1710329100000|2024-03-13 11:25:00|10939.4|10938.5|10939.5|10938.4|10940|10939.1|10938.3|10937.4|131
1710329400000|2024-03-13 11:30:00|10939.2|10938.6|10941.4|10940.5|10941.9|10941.3|10938.3|10937.5|205
1710329700000|2024-03-13 11:35:00|10941.5|10940.6|10939|10938.1|10941.5|10940.6|10938.3|10937.5|159
1710330000000|2024-03-13 11:40:00|10939.1|10938.2|10940.9|10940.3|10941.4|10940.8|10938.1|10937.3|149
1710330300000|2024-03-13 11:45:00|10941.2|10940.3|10942.7|10941.8|10942.9|10942|10941|10940.1|73
1710330600000|2024-03-13 11:50:00|10942.6|10941.7|10944.6|10943.7|10946.1|10945.1|10942.5|10941.5|203
1710330900000|2024-03-13 11:55:00|10944.7|10943.8|10942.6|10941.7|10945.4|10944.5|10942.6|10941.7|146
1710331200000|2024-03-13 12:00:00|10942.7|10941.8|10940.5|10939.6|10943.2|10942.3|10940.4|10939.5|305
1710331500000|2024-03-13 12:05:00|10940.4|10939.5|10942.1|10941.2|10942.8|10941.9|10940.3|10939.4|204
1710331800000|2024-03-13 12:10:00|10942.2|10941.3|10944.5|10943.6|10945.5|10944.6|10942.2|10941.3|210
1710332100000|2024-03-13 12:15:00|10944.4|10943.5|10943.2|10942.3|10944.5|10943.6|10942.7|10941.8|153
1710332400000|2024-03-13 12:20:00|10943|10942.1|10943.7|10942.8|10948|10947.1|10943|10942.1|215
1710332700000|2024-03-13 12:25:00|10943.6|10942.7|10940.4|10939.5|10944.1|10943.2|10940.3|10939.4|227
1710333000000|2024-03-13 12:30:00|10940.5|10939.4|10938|10937.1|10940.5|10939.6|10937.4|10936.5|275
1710333300000|2024-03-13 12:35:00|10937.8|10936.9|10938.4|10937.2|10939.1|10938.2|10937|10936|254
1710333600000|2024-03-13 12:40:00|10938.3|10937.1|10940.5|10939.6|10940.6|10939.7|10937.5|10936.5|190
1710333900000|2024-03-13 12:45:00|10940.6|10939.7|10939|10938.1|10941.3|10940.4|10938|10937.1|141
1710334200000|2024-03-13 12:50:00|10939.5|10937.8|10935.5|10934.3|10939.6|10938.7|10934.8|10933.8|268
1710334500000|2024-03-13 12:55:00|10935.2|10934.4|10937.1|10936.2|10937.8|10936.9|10934.2|10933.3|222
1710334800000|2024-03-13 13:00:00|10937.2|10936.3|10941|10940.1|10941.5|10940.6|10936.8|10935.9|261
1710335100000|2024-03-13 13:05:00|10940.7|10939.7|10939.7|10938.6|10941|10940.1|10938.7|10937.8|179
1710335400000|2024-03-13 13:10:00|10939.6|10938.8|10940.2|10939.3|10941|10940.1|10937.8|10936.9|173
1710335700000|2024-03-13 13:15:00|10940|10939.1|10940.1|10939.2|10940.4|10939.5|10937.7|10936.8|231
1710336000000|2024-03-13 13:20:00|10940|10939.1|10939.4|10938.5|10940.5|10939.6|10938.9|10938|200
1710336300000|2024-03-13 13:25:00|10939.2|10938.3|10938.1|10937.2|10940|10939.1|10938|10936.9|108
1710336600000|2024-03-13 13:30:00|10938.2|10937.3|10939.8|10938.9|10940.5|10939.6|10937.4|10936.5|268
1710336900000|2024-03-13 13:35:00|10940|10939.1|10939|10938.1|10940.3|10939.4|10937.9|10937|282
1710337200000|2024-03-13 13:40:00|10939.3|10938.4|10937.3|10936.2|10942.3|10941.4|10936.4|10935.4|298
1710337500000|2024-03-13 13:45:00|10937.2|10936|10941|10940.1|10942.4|10941.5|10937|10936|372
1710337800000|2024-03-13 13:50:00|10941.1|10940.2|10937.5|10936.4|10941.1|10940.2|10937.4|10936.4|308
1710338100000|2024-03-13 13:55:00|10937.4|10936.5|10937.7|10936.8|10938.5|10937.6|10936.7|10935.8|200
1710338400000|2024-03-13 14:00:00|10938|10936.9|10933.5|10932.6|10939.5|10938.6|10932.4|10931.5|280
1710338700000|2024-03-13 14:05:00|10933.3|10932.4|10933.5|10932.6|10934.1|10933.2|10931.9|10931|272
1710339000000|2024-03-13 14:10:00|10933.4|10932.5|10935.6|10934.7|10937.2|10936.1|10933.3|10932.4|341
1710339300000|2024-03-13 14:15:00|10936|10935.1|10938|10937.1|10938.1|10937.2|10935.5|10934.5|205
1710339600000|2024-03-13 14:20:00|10937.5|10936.7|10939.5|10938.6|10940.4|10939.5|10937.5|10936.5|315
1710339900000|2024-03-13 14:25:00|10939.6|10938.5|10939.1|10938.2|10940.5|10939.6|10938.5|10937.5|213
1710340200000|2024-03-13 14:30:00|10939|10937.9|10938.4|10937.5|10940.6|10939.7|10936.9|10936|304
1710340500000|2024-03-13 14:35:00|10938.6|10937.6|10940.5|10939.6|10940.5|10939.6|10937.5|10936.6|214
1710340800000|2024-03-13 14:40:00|10940.6|10939.5|10943.3|10942.4|10944.9|10944|10940.6|10939.5|277
1710341100000|2024-03-13 14:45:00|10943.6|10942.5|10941.5|10940.6|10944.1|10943.2|10940.5|10939.5|196
1710341400000|2024-03-13 14:50:00|10941.4|10940.5|10942.6|10941.7|10943.6|10942.6|10939.4|10938.5|280
1710341700000|2024-03-13 14:55:00|10942.5|10941.6|10942.4|10941.5|10944.7|10943.8|10942.4|10941.5|309
1710342000000|2024-03-13 15:00:00|10942.2|10941.3|10943.5|10942.6|10944.4|10943.5|10941.9|10941|334
1710342300000|2024-03-13 15:05:00|10943.6|10942.5|10942.2|10941.3|10945.4|10944.5|10941.5|10940.6|265
1710342600000|2024-03-13 15:10:00|10942.3|10941.4|10943|10942.1|10943.8|10942.9|10941|10940.1|194
1710342900000|2024-03-13 15:15:00|10943.1|10942.2|10945|10944.1|10946|10945.1|10943.1|10942.2|278
1710343200000|2024-03-13 15:20:00|10945.1|10944|10946.4|10945.5|10947.4|10946.5|10944.4|10943.5|234
1710343500000|2024-03-13 15:25:00|10946.5|10945.6|10946.8|10945.9|10947.7|10946.8|10945.9|10945|232
1710343800000|2024-03-13 15:30:00|10946.7|10945.8|10942.7|10941.8|10946.7|10945.8|10942.7|10941.8|200
1710344100000|2024-03-13 15:35:00|10943|10941.9|10942.6|10941.7|10945|10944.1|10942.6|10941.7|202
1710344400000|2024-03-13 15:40:00|10942.7|10941.8|10939|10938.1|10943.5|10942.6|10938.6|10937.7|227
1710344700000|2024-03-13 15:45:00|10938.8|10937.9|10943.1|10942.2|10944|10943.1|10938.5|10937.6|253
1710345000000|2024-03-13 15:50:00|10943.2|10942.3|10943.3|10942.4|10944.2|10943.3|10942|10941.1|237
1710345300000|2024-03-13 15:55:00|10943.4|10942.5|10944.1|10943.2|10945.5|10944.6|10942.9|10942|291
1710345600000|2024-03-13 16:00:00|10944|10942.9|10941.1|10940.2|10944|10943.1|10941.1|10940.2|258
1710345900000|2024-03-13 16:05:00|10941.2|10940.3|10942|10941.1|10942.4|10941.5|10940.5|10939.6|216
1710346200000|2024-03-13 16:10:00|10941.9|10941|10943.5|10942.6|10944.7|10943.8|10941.3|10940.4|257
1710346500000|2024-03-13 16:15:00|10943.6|10942.7|10945.6|10944.7|10946.6|10945.7|10942.5|10941.6|242
1710346800000|2024-03-13 16:20:00|10945.5|10944.6|10945.5|10944.6|10946.3|10945.4|10944.9|10944|216
1710347100000|2024-03-13 16:25:00|10945.6|10944.7|10945|10944.1|10946.5|10945.6|10945|10944.1|182
1710347400000|2024-03-13 16:30:00|10945.1|10944.2|10945.2|10944.3|10946.1|10945.2|10943.6|10942.7|187
1710347700000|2024-03-13 16:35:00|10945.1|10944.2|10942.9|10942|10945.2|10944.3|10942.4|10941.5|223
1710348000000|2024-03-13 16:40:00|10942.8|10941.9|10943.5|10942.6|10944.8|10943.9|10942.4|10941.5|171
1710348300000|2024-03-13 16:45:00|10943.6|10942.7|10945.3|10944.4|10946|10945.1|10943.5|10942.5|204
1710348600000|2024-03-13 16:50:00|10945.2|10944.3|10948|10947.1|10948|10947.1|10943.6|10942.5|271
1710348900000|2024-03-13 16:55:00|10948.1|10947.2|10949.5|10948.6|10949.9|10949|10948|10947.1|207
1710349200000|2024-03-13 17:00:00|10949.4|10948.5|10953.8|10952.9|10959.1|10957.6|10949.2|10948.3|531
1710349500000|2024-03-13 17:05:00|10954|10953.1|10958.1|10957.2|10959.5|10958.6|10953.1|10952|418
1710349800000|2024-03-13 17:10:00|10957.9|10957|10961|10959.8|10964.3|10963.4|10957.9|10957|378
1710350100000|2024-03-13 17:15:00|10960.5|10959.6|10958.1|10957.2|10961.1|10960.2|10957.5|10956.5|242
1710350400000|2024-03-13 17:20:00|10958|10957.1|10959.6|10958.7|10960|10959.1|10957|10956.1|132
1710350700000|2024-03-13 17:25:00|10960|10959.1|10958|10957.1|10960|10959.1|10957.9|10956.8|122
1710351000000|2024-03-13 17:30:00|10957.6|10956.7|10958|10957.1|10960.1|10959.2|10957.5|10956.6|153
1710351300000|2024-03-13 17:35:00|10958.1|10957.2|10959.6|10958.5|10960.5|10959.6|10957.9|10957|139
1710351600000|2024-03-13 17:40:00|10959.7|10958.8|10959|10958.1|10961.6|10960.6|10958.9|10958|143
1710351900000|2024-03-13 17:45:00|10959.1|10958.2|10958.5|10957.6|10959.6|10958.6|10958.3|10957.4|87
1710352200000|2024-03-13 17:50:00|10958.4|10957.5|10958.5|10957.6|10959.5|10958.6|10957.9|10957|143
1710352500000|2024-03-13 17:55:00|10958.4|10957.5|10957.6|10956.7|10959|10958.1|10957|10956.1|149
1710352800000|2024-03-13 18:00:00|10957.5|10956.6|10957.5|10956.6|10959|10958.1|10956.5|10955.6|129
1710353100000|2024-03-13 18:05:00|10957|10956.4|10956|10955.1|10957.5|10956.6|10955.9|10955|133
1710353400000|2024-03-13 18:10:00|10956.1|10955.2|10955.6|10954.7|10957.3|10956.4|10955.4|10954.5|165
1710353700000|2024-03-13 18:15:00|10955.5|10954.6|10955.5|10954.6|10957.4|10956.5|10955.4|10954.5|145
1710354000000|2024-03-13 18:20:00|10955.4|10954.5|10955|10954.1|10956.1|10955.2|10954.4|10953.5|115
1710354300000|2024-03-13 18:25:00|10955.1|10954.2|10954.6|10953.5|10955.1|10954.2|10954.1|10953|229
1710354600000|2024-03-13 18:30:00|10954.8|10954|10955|10954.1|10956.1|10955.2|10954.4|10953.5|123
1710354900000|2024-03-13 18:35:00|10955.1|10954.2|10955.6|10954.7|10956|10955|10955|10954|151
1710355200000|2024-03-13 18:40:00|10955.7|10954.8|10955.1|10954.2|10956|10954.8|10954.5|10953.5|135
1710355500000|2024-03-13 18:45:00|10955|10954.1|10953.5|10952.2|10955.5|10954.4|10953|10952|129
1710355800000|2024-03-13 18:50:00|10953.1|10952.3|10952|10951.1|10953.2|10952.3|10951.9|10951|52
1710356100000|2024-03-13 18:55:00|10951.9|10951|10951.4|10950.5|10952.1|10951.2|10950.8|10949.9|124
1710356400000|2024-03-13 19:00:00|10951.5|10950.6|10952|10951.1|10952.1|10951.2|10950.8|10949.9|119
1710356700000|2024-03-13 19:05:00|10951.9|10951|10951.5|10950.6|10952|10951.1|10950.9|10950|101
1710357000000|2024-03-13 19:10:00|10951.6|10950.7|10950.5|10949.6|10952|10951.1|10950.4|10949.5|85
1710357300000|2024-03-13 19:15:00|10950.4|10949.5|10950|10949.1|10950.9|10950|10948.5|10947.6|141
1710357600000|2024-03-13 19:20:00|10949.9|10949|10949.5|10948.6|10950.5|10949.4|10949|10948.1|117
1710357900000|2024-03-13 19:25:00|10949.6|10948.7|10948.5|10947.6|10950|10949.1|10946.9|10946|219
1710358200000|2024-03-13 19:30:00|10948.3|10947.2|10947.4|10946.5|10948.6|10947.7|10947.4|10946.5|166
1710358500000|2024-03-13 19:35:00|10947.5|10946.6|10948|10947.1|10948|10947.1|10947|10946|188
1710358800000|2024-03-13 19:40:00|10948.1|10947.2|10947.5|10946.6|10948.1|10947.2|10947|10946.1|160
1710359100000|2024-03-13 19:45:00|10947.4|10946.5|10947|10946.1|10947.7|10946.8|10946.4|10945.5|112
1710359400000|2024-03-13 19:50:00|10946.9|10946|10946.8|10945.9|10947.2|10946.3|10946.1|10945.2|201
1710359700000|2024-03-13 19:55:00|10946.5|10945.6|10947.8|10946.9|10947.9|10947|10946.3|10945.4|231
1710360000000|2024-03-13 20:00:00|10947.7|10946.8|10948.1|10947.2|10949.5|10948.6|10947.7|10946.8|120
1710360300000|2024-03-13 20:05:00|10947.9|10947|10948.9|10948|10949.1|10948.2|10947.6|10946.5|65
1710360600000|2024-03-13 20:10:00|10949|10948.1|10948.6|10947.7|10949.1|10948.2|10948.4|10947.3|73
1710360900000|2024-03-13 20:15:00|10948.5|10947.6|10948.7|10947.8|10949|10948|10948.4|10947.5|47
1710361200000|2024-03-13 20:20:00|10948.6|10947.7|10948.5|10947.6|10949.7|10948.8|10948.5|10947.5|69
1710361500000|2024-03-13 20:25:00|10948.6|10947.7|10948.4|10947.5|10948.6|10947.7|10948|10947.1|59
1710361800000|2024-03-13 20:30:00|10948.6|10947.7|10948.9|10948|10949.2|10948.3|10948.4|10947.5|40
1710362100000|2024-03-13 20:35:00|10949|10948.1|10948.2|10947.3|10949.1|10948.2|10947.9|10947|117
1710362400000|2024-03-13 20:40:00|10948.1|10947.2|10948.1|10947.2|10948.3|10947.4|10947.9|10947.1|54
1710362700000|2024-03-13 20:45:00|10948|10947.1|10948.1|10947.2|10948.6|10947.7|10947.6|10946.6|55
1710363000000|2024-03-13 20:50:00|10948|10947.1|10948.5|10947.4|10949|10947.8|10948|10947|68
1710363300000|2024-03-13 20:55:00|10948.6|10947.3|10948|10947.1|10949.5|10948.2|10948|10947|138
1710363600000|2024-03-13 21:00:00|10950.2|10945.9|10954.1|10949.7|10954.4|10949.7|10950.2|10945.6|13
1710363900000|2024-03-13 21:05:00|10956.1|10950.1|10954.6|10948.6|10957.8|10951.8|10954.1|10948.1|178
1710364200000|2024-03-13 21:10:00|10954.5|10948.5|10954|10948|10954.5|10948.5|10951.3|10947.1|28
1710364500000|2024-03-13 21:15:00|10953.9|10947.9|10953.7|10947.7|10954.2|10948.2|10953.3|10947.3|151
1710364800000|2024-03-13 21:20:00|10953.9|10947.9|10951.4|10946.3|10954.1|10948.1|10950.7|10946.3|364
1710365100000|2024-03-13 21:25:00|10951.3|10946.4|10951|10947.5|10951.3|10947.6|10949.8|10946.3|94
1710365400000|2024-03-13 21:30:00|10950.7|10947.4|10949.3|10946.9|10951.3|10948.2|10949.3|10946|271
1710365700000|2024-03-13 21:35:00|10949.2|10946.7|10952.8|10947.8|10956.4|10950.4|10949.2|10946|614
1710366000000|2024-03-13 21:40:00|10952.7|10947.7|10953.2|10947.7|10953.2|10947.9|10952.6|10947.7|43
1710366300000|2024-03-13 21:45:00|10952.6|10947.8|10952.4|10948.2|10952.9|10948.3|10952.4|10947.7|56
1710366600000|2024-03-13 21:50:00|10952.3|10948.1|10952.2|10947.2|10953.1|10948.2|10951.8|10947|59
1710366900000|2024-03-13 21:55:00|10952.5|10946.9|10953.2|10947|10954.1|10948.3|10951.2|10946.7|145
1710367200000|2024-03-13 22:00:00|10952.4|10947.2|10951.5|10949|10953.7|10950.2|10951.2|10947.2|139
1710367500000|2024-03-13 22:05:00|10951.3|10948.9|10951.8|10949.5|10952.1|10949.7|10951|10948.9|118
1710367800000|2024-03-13 22:10:00|10951.9|10949.6|10951.3|10949.3|10952|10949.8|10950.9|10948.7|116
1710368100000|2024-03-13 22:15:00|10951.7|10948.6|10951.9|10948.8|10952.5|10949.5|10951.3|10948.2|67
1710368400000|2024-03-13 22:20:00|10952|10948.9|10951.6|10948.6|10952|10948.9|10951.4|10948.3|45
1710368700000|2024-03-13 22:25:00|10951.4|10948.4|10952.1|10949|10952.3|10949.2|10951.4|10948.4|44
1710369000000|2024-03-13 22:30:00|10952.2|10949.1|10952.1|10949.1|10952.4|10949.4|10951.8|10948.8|42
1710369300000|2024-03-13 22:35:00|10951.9|10948.9|10952.6|10949.6|10952.6|10949.6|10951.8|10948.8|22
1710369600000|2024-03-13 22:40:00|10952.5|10949.5|10952|10949|10952.6|10949.6|10951.9|10948.9|23
1710369900000|2024-03-13 22:45:00|10952.1|10949.1|10952.1|10949.1|10952.2|10949.2|10951.9|10948.9|20
1710370200000|2024-03-13 22:50:00|10952.2|10949|10951.1|10948.1|10952.2|10949.2|10951.1|10948.1|34
1710370500000|2024-03-13 22:55:00|10951.2|10948.2|10950.4|10947.4|10951.2|10948.2|10950.3|10947.3|54
1710370800000|2024-03-13 23:00:00|10950.7|10947.7|10951.5|10948.5|10952.1|10949.1|10950.6|10947.6|74
1710371100000|2024-03-13 23:05:00|10951.2|10948.8|10950.1|10949|10952|10950.1|10950|10948.7|53
1710371400000|2024-03-13 23:10:00|10950.3|10949.3|10950.5|10949.3|10950.5|10949.6|10950.1|10949|32
1710371700000|2024-03-13 23:15:00|10951|10949.4|10951|10949.5|10951|10949.6|10950.5|10949.3|24
1710372000000|2024-03-13 23:20:00|10950.4|10949.9|10951.5|10950.4|10951.5|10950.4|10950.2|10949.3|22
1710372300000|2024-03-13 23:25:00|10952|10950.6|10952.5|10951.6|10952.5|10951.6|10952|10950.3|20
1710372600000|2024-03-13 23:30:00|10953|10951|10953|10952.1|10953|10952.1|10952.5|10951|24
1710372900000|2024-03-13 23:35:00|10952.9|10952|10953.5|10952|10953.5|10952.6|10952.9|10952|10
1710373200000|2024-03-13 23:40:00|10953|10952.6|10953|10952.1|10953|10952.6|10952.9|10951.5|13
1710373500000|2024-03-13 23:45:00|10953|10952.1|10951.3|10950.4|10953|10952.1|10951.3|10950.4|23
1710373800000|2024-03-13 23:50:00|10951.4|10950.5|10952.4|10951.5|10952.9|10952|10951.4|10950.5|41
1710374100000|2024-03-13 23:55:00|10952.7|10951.8|10953.6|10952.7|10953.6|10952.7|10952.7|10951.8|40
1710374400000|2024-03-14 00:00:00|10953.5|10952.6|10951.7|10950.8|10955.2|10954.3|10950.7|10949.8|133
1710374700000|2024-03-14 00:05:00|10951.9|10951|10950.9|10950|10951.9|10951.1|10950.8|10949.9|70
1710375000000|2024-03-14 00:10:00|10950.8|10949.9|10949.4|10948.5|10950.9|10950|10949|10948.1|100
1710375300000|2024-03-14 00:15:00|10950|10948.8|10950|10949.1|10950.3|10949.4|10949|10948|52
1710375600000|2024-03-14 00:20:00|10950.2|10948.9|10950|10948.9|10950.2|10949.3|10949.5|10948.5|44
1710375900000|2024-03-14 00:25:00|10949.5|10949.1|10949.7|10948.5|10950.2|10949.1|10949.1|10948|43
1710376200000|2024-03-14 00:30:00|10949.8|10948.6|10949.5|10948|10949.8|10948.6|10949.1|10948|35
1710376500000|2024-03-14 00:35:00|10949.7|10948.4|10949.5|10948|10949.9|10948.9|10949.1|10948|28
1710376800000|2024-03-14 00:40:00|10949|10948.1|10947|10946.1|10949.5|10948.1|10946.6|10945.7|51
1710377100000|2024-03-14 00:45:00|10946.9|10946|10947.4|10946.5|10948|10947.3|10946.5|10945.6|69
1710377400000|2024-03-14 00:50:00|10947.3|10946.4|10949.7|10949.1|10949.9|10949.3|10947.1|10946.2|94
1710377700000|2024-03-14 00:55:00|10949.8|10948.9|10949.3|10948.4|10950.3|10949.6|10949.1|10948.2|105
1710378000000|2024-03-14 01:00:00|10949.5|10948.6|10953|10952.1|10953|10952.1|10949|10948.1|74
1710378300000|2024-03-14 01:05:00|10952.5|10951.6|10951|10950.1|10953.3|10952.4|10951|10949.5|35
1710378600000|2024-03-14 01:10:00|10951.1|10950|10947|10946.1|10951.6|10950.6|10947|10945.8|133
1710378900000|2024-03-14 01:15:00|10946.6|10945.9|10948|10947.1|10948.5|10947.4|10946.6|10945.5|91
1710379200000|2024-03-14 01:20:00|10948.1|10946.9|10948.3|10947.4|10948.3|10947.4|10947.5|10946.5|59
1710379500000|2024-03-14 01:25:00|10948.4|10947.5|10948.5|10947.4|10948.5|10947.6|10947.7|10946.5|50
1710379800000|2024-03-14 01:30:00|10948.6|10947.6|10948|10946.8|10948.8|10947.9|10946.6|10945.5|81
1710380100000|2024-03-14 01:35:00|10947.5|10947.1|10947.5|10946.6|10947.8|10947.1|10946.7|10945.8|54
1710380400000|2024-03-14 01:40:00|10947.6|10946.5|10946.5|10945.6|10947.8|10946.9|10946|10945|51
1710380700000|2024-03-14 01:45:00|10946.1|10945|10946.4|10945.5|10946.9|10946|10945.7|10944.8|88
1710381000000|2024-03-14 01:50:00|10946.5|10945.3|10947|10945.9|10947.1|10946.1|10946|10944.8|89
1710381300000|2024-03-14 01:55:00|10947.1|10946|10949.5|10948.4|10949.7|10948.8|10947.1|10946|71
1710381600000|2024-03-14 02:00:00|10949.5|10948.6|10948.3|10947.7|10950.3|10949.6|10948.1|10947.5|95
1710381900000|2024-03-14 02:05:00|10948.2|10947.6|10947.3|10946.7|10948.3|10947.7|10946.9|10946.3|83
1710382200000|2024-03-14 02:10:00|10947.2|10946.6|10946.2|10945.6|10947.5|10946.9|10946.2|10945.6|60
1710382500000|2024-03-14 02:15:00|10946.4|10945|10946|10945.1|10946.5|10945.6|10945.9|10944.9|13
1710382800000|2024-03-14 02:20:00|10946.2|10945.3|10946.3|10945.4|10946.3|10945.4|10945.5|10944.6|41
1710383100000|2024-03-14 02:25:00|10946.4|10945.5|10946|10944.9|10946.5|10945.6|10945.8|10944.8|47
1710383400000|2024-03-14 02:30:00|10946.1|10945.1|10946.5|10945.6|10946.5|10945.6|10946|10944.9|74
1710383700000|2024-03-14 02:35:00|10946.4|10945.5|10947|10946.1|10947.1|10946.2|10946.4|10945.3|40
1710384000000|2024-03-14 02:40:00|10946.5|10945.9|10945.5|10944.6|10947|10946.1|10945.5|10944.6|42
1710384300000|2024-03-14 02:45:00|10945.8|10944.9|10945.5|10944.6|10945.9|10945|10945.5|10944.5|37
1710384600000|2024-03-14 02:50:00|10945.8|10944.9|10944.5|10943.6|10945.8|10944.9|10944|10943.1|35
1710384900000|2024-03-14 02:55:00|10944|10943.1|10944.4|10943.5|10944.7|10943.7|10943.5|10942.5|46
1710385200000|2024-03-14 03:00:00|10944.5|10943.6|10945.1|10944|10945.4|10944.5|10944|10943|188
1710385500000|2024-03-14 03:05:00|10945|10944.1|10945|10943.9|10945.7|10944.8|10944.3|10943|111
1710385800000|2024-03-14 03:10:00|10944.9|10944|10945.4|10944.5|10945.7|10944.6|10944.8|10943.8|128
1710386100000|2024-03-14 03:15:00|10945.5|10944.6|10944|10943.1|10945.7|10944.8|10944|10942.8|108
1710386400000|2024-03-14 03:20:00|10944.1|10942.9|10944.7|10943.8|10945.2|10944|10944|10942.9|75
1710386700000|2024-03-14 03:25:00|10944.6|10943.7|10943.9|10943|10944.9|10943.9|10943.4|10942.5|181
1710387000000|2024-03-14 03:30:00|10943.8|10942.9|10944|10943.1|10944.1|10943.2|10942.9|10941.9|77
1710387300000|2024-03-14 03:35:00|10943.9|10942.9|10942.1|10941.2|10943.9|10943.1|10941.9|10941|141
1710387600000|2024-03-14 03:40:00|10942.4|10941.5|10942.4|10941.5|10942.8|10941.9|10942|10941.1|145
1710387900000|2024-03-14 03:45:00|10942.5|10941.6|10942|10941.1|10942.5|10941.6|10941.8|10940.8|99
1710388200000|2024-03-14 03:50:00|10942.2|10941|10943.9|10943|10944|10943.1|10942|10941|139
1710388500000|2024-03-14 03:55:00|10943.4|10942.5|10942.9|10942|10943.6|10942.6|10942.7|10941.8|148
1710388800000|2024-03-14 04:00:00|10943|10942.1|10941.5|10940.6|10943|10942.1|10940.9|10940|84
1710389100000|2024-03-14 04:05:00|10941.3|10940.4|10941.5|10940|10941.5|10940.6|10940.9|10939.9|93
1710389400000|2024-03-14 04:10:00|10941.3|10940.4|10940.9|10940|10941.7|10940.8|10940.9|10939.9|61
1710389700000|2024-03-14 04:15:00|10941|10940.1|10941|10940.1|10941.5|10940.6|10940.7|10939.8|83
1710390000000|2024-03-14 04:20:00|10940.9|10940|10941.5|10940.6|10941.8|10940.9|10940.9|10939.9|128
1710390300000|2024-03-14 04:25:00|10941.4|10940.5|10941.4|10940.5|10942.1|10941.2|10941|10940|81
1710390600000|2024-03-14 04:30:00|10941.5|10940.6|10940|10939.1|10941.5|10940.6|10939.5|10938.6|101
1710390900000|2024-03-14 04:35:00|10940.1|10939.2|10941.2|10940.3|10941.3|10940.4|10940|10939.1|72
1710391200000|2024-03-14 04:40:00|10941.3|10940.4|10942|10941.1|10942.5|10941.6|10941|10940|98
1710391500000|2024-03-14 04:45:00|10941.9|10941|10941.9|10941|10942|10941.1|10941.4|10940.5|135
1710391800000|2024-03-14 04:50:00|10942|10941.1|10943|10942.1|10943.2|10942.3|10941.9|10941|132
1710392100000|2024-03-14 04:55:00|10942.9|10942|10943|10942.1|10943.3|10942.4|10942.4|10941.5|58
1710392400000|2024-03-14 05:00:00|10942.9|10942|10942.5|10941.6|10943.6|10942.6|10942.5|10941.6|38
1710392700000|2024-03-14 05:05:00|10942|10941.4|10941.8|10940.9|10942.1|10941.4|10941.8|10940.9|9
1710393000000|2024-03-14 05:10:00|10942|10941.1|10942.5|10941.6|10943|10942.1|10941.5|10940.6|83
1710393300000|2024-03-14 05:15:00|10942.6|10941.7|10942.5|10941.6|10943|10942.1|10942.5|10941.4|48
1710393600000|2024-03-14 05:20:00|10942.6|10941.7|10941.5|10940.6|10943|10942.1|10941.1|10940.2|65
1710393900000|2024-03-14 05:25:00|10941.4|10940.5|10941.9|10941|10942|10941.1|10941.1|10940.2|78
1710394200000|2024-03-14 05:30:00|10942|10940.5|10942.3|10941.4|10942.3|10941.4|10941.3|10940.4|139
1710394500000|2024-03-14 05:35:00|10942.2|10941.3|10942|10941.1|10942.6|10941.6|10942|10941|83
1710394800000|2024-03-14 05:40:00|10942.3|10941.4|10941.5|10940.6|10942.5|10941.6|10941.4|10940.5|168
1710395100000|2024-03-14 05:45:00|10941.4|10940.5|10941|10940.1|10941.4|10940.5|10940.9|10940|70
1710395400000|2024-03-14 05:50:00|10941.2|10939.9|10940.5|10939.6|10941.3|10940.4|10940|10939.1|123
1710395700000|2024-03-14 05:55:00|10940.3|10939.4|10940|10939.1|10940.9|10940|10939.7|10938.8|86
1710396000000|2024-03-14 06:00:00|10940.1|10938.9|10940.4|10939.5|10941|10940.1|10940|10938.9|123
1710396300000|2024-03-14 06:05:00|10940.3|10939.4|10940|10939.1|10940.5|10939.6|10939.9|10938.9|197
1710396600000|2024-03-14 06:10:00|10940.5|10939.3|10940.5|10939.6|10940.9|10940|10940.3|10939.3|160
1710396900000|2024-03-14 06:15:00|10940.4|10939.5|10941.4|10940.5|10941.5|10940.6|10940|10939|118
1710397200000|2024-03-14 06:20:00|10941.3|10940.4|10942.4|10941.5|10942.5|10941.6|10941.3|10940.4|107
1710397500000|2024-03-14 06:25:00|10942.5|10941.6|10941|10940.1|10942.5|10941.6|10941|10940.1|57
1710397800000|2024-03-14 06:30:00|10940.6|10939.7|10941.3|10940.4|10941.4|10940.5|10940.5|10939.5|84
1710398100000|2024-03-14 06:35:00|10941.2|10940.3|10940|10939.1|10941.5|10940.6|10940|10938.9|86
1710398400000|2024-03-14 06:40:00|10939.6|10938.9|10939.2|10938.3|10940|10939.1|10939.1|10938.2|119
1710398700000|2024-03-14 06:45:00|10939.3|10938.4|10939.5|10938.6|10939.6|10938.7|10938.3|10937.4|121
1710399000000|2024-03-14 06:50:00|10939.3|10938.4|10938.5|10937.4|10939.5|10938.6|10938|10936.8|155
1710399300000|2024-03-14 06:55:00|10938.2|10937.3|10938.3|10937.4|10939.5|10938.6|10937.5|10936.5|128
1710399600000|2024-03-14 07:00:00|10938.4|10937.5|10940|10939.1|10940|10939.1|10938.1|10937|230
1710399900000|2024-03-14 07:05:00|10939.9|10939|10941|10939.7|10941.8|10940.9|10939.9|10939|194
1710400200000|2024-03-14 07:10:00|10940.9|10940|10940.6|10939.5|10941|10940.1|10939.8|10938.5|124
1710400500000|2024-03-14 07:15:00|10940.7|10940|10940|10939.1|10941.8|10940.9|10940|10939.1|157
1710400800000|2024-03-14 07:20:00|10940.1|10939.2|10942|10941.1|10942.2|10941.2|10939.9|10939|75
1710401100000|2024-03-14 07:25:00|10942.1|10941.2|10942.4|10941.5|10943.4|10942.5|10941.9|10941|175
1710401400000|2024-03-14 07:30:00|10942.5|10941.6|10938.5|10937.6|10942.6|10941.7|10934.2|10933|409
1710401700000|2024-03-14 07:35:00|10938|10937.1|10934.1|10933.2|10938|10937.1|10934.1|10933|254
1710402000000|2024-03-14 07:40:00|10934.2|10933|10934|10933.1|10935.6|10934.7|10932.4|10931.5|251
1710402300000|2024-03-14 07:45:00|10934.1|10933.2|10936|10935.1|10937|10936.1|10933.9|10933|180
1710402600000|2024-03-14 07:50:00|10935.9|10935|10936|10935.1|10937.3|10936.4|10935.1|10934.2|143
1710402900000|2024-03-14 07:55:00|10935.9|10935|10935.9|10935|10938|10937.1|10935.2|10934.2|177
1710403200000|2024-03-14 08:00:00|10936|10935.1|10938.3|10937.4|10938.4|10937.5|10935.8|10934.9|311
1710403500000|2024-03-14 08:05:00|10938|10937.1|10937.6|10936.5|10939.2|10938.3|10937.5|10936.3|206
1710403800000|2024-03-14 08:10:00|10937.5|10936.6|10938.1|10937.2|10939.4|10938.5|10936.5|10935.2|252
1710404100000|2024-03-14 08:15:00|10938|10937.1|10940.2|10939|10940.3|10939.4|10935.9|10935|273
1710404400000|2024-03-14 08:20:00|10940|10939.1|10942.9|10942|10943.6|10942.7|10940|10939|276
1710404700000|2024-03-14 08:25:00|10942.6|10941.5|10942.9|10942|10944.5|10943.6|10942.3|10941.4|207
1710405000000|2024-03-14 08:30:00|10943|10942.1|10942|10940.9|10943|10942.1|10940.7|10939.8|181
1710405300000|2024-03-14 08:35:00|10941.6|10941.1|10939|10938.1|10941.8|10941.1|10939|10938.1|184
1710405600000|2024-03-14 08:40:00|10938.6|10937.7|10939.4|10938.5|10939.5|10938.6|10938.2|10937.3|171
1710405900000|2024-03-14 08:45:00|10939.5|10938.6|10937|10936.1|10939.5|10938.6|10936.6|10935.7|126
1710406200000|2024-03-14 08:50:00|10936.9|10936|10938.5|10937.6|10939.2|10938.3|10936.9|10936|212
1710406500000|2024-03-14 08:55:00|10938.4|10937.5|10938.4|10937.5|10940.5|10939.6|10937.3|10936.4|253
1710406800000|2024-03-14 09:00:00|10938.1|10937.2|10942.2|10941|10942.2|10941.1|10937.6|10936.7|238
1710407100000|2024-03-14 09:05:00|10942|10941.1|10942.5|10941.4|10943.9|10943|10942|10941|146
1710407400000|2024-03-14 09:10:00|10942.4|10941.5|10941.9|10941|10942.5|10941.6|10940.8|10939.5|175
1710407700000|2024-03-14 09:15:00|10942|10940.5|10941|10940.1|10942|10941.1|10940|10939.1|166
1710408000000|2024-03-14 09:20:00|10940.6|10939.9|10939.6|10938.5|10942|10940.9|10938.8|10937.8|144
1710408300000|2024-03-14 09:25:00|10939.8|10938.9|10940.8|10939.9|10941.5|10940.6|10939.3|10938.3|115
1710408600000|2024-03-14 09:30:00|10940.9|10940|10943|10941.9|10943|10942.1|10940|10939.1|180
1710408900000|2024-03-14 09:35:00|10942.9|10942|10943.1|10942.2|10943.4|10942.5|10942.3|10941.4|176
1710409200000|2024-03-14 09:40:00|10942.9|10942|10944.4|10943.5|10944.8|10943.9|10942.4|10941.5|203
1710409500000|2024-03-14 09:45:00|10944.5|10943.6|10943.9|10943|10944.9|10944|10943.3|10942.4|206
1710409800000|2024-03-14 09:50:00|10944|10943.1|10939|10938.1|10944|10943.1|10938.6|10937.7|196
1710410100000|2024-03-14 09:55:00|10938.9|10938|10942|10941.1|10942|10941.1|10938.5|10937.6|141
1710410400000|2024-03-14 10:00:00|10941.9|10941|10939.8|10938.9|10942|10941.1|10938.6|10937.7|165
1710410700000|2024-03-14 10:05:00|10940.2|10939.3|10943.5|10942.6|10944.1|10943.1|10939.6|10938.7|149
1710411000000|2024-03-14 10:10:00|10943.6|10942.7|10944.7|10943.8|10945|10944.1|10943.4|10942.5|106
1710411300000|2024-03-14 10:15:00|10944.8|10943.9|10944.4|10943.5|10946|10945.1|10943.4|10942.5|130
1710411600000|2024-03-14 10:20:00|10944.3|10943.2|10943.5|10942.6|10944.3|10943.4|10942.6|10941.5|138
1710411900000|2024-03-14 10:25:00|10943|10942.1|10941|10940.1|10943|10942.1|10941|10940.1|179
1710412200000|2024-03-14 10:30:00|10940.6|10939.8|10940|10939.1|10940.6|10939.8|10938.8|10937.9|136
1710412500000|2024-03-14 10:35:00|10940.1|10939.2|10939.5|10938.6|10941.6|10940.7|10939.1|10938.2|160
1710412800000|2024-03-14 10:40:00|10939.2|10938.3|10939|10938.1|10940.5|10939.6|10938.4|10937.4|133
1710413100000|2024-03-14 10:45:00|10939.1|10938.2|10938.9|10938|10941|10940.1|10938.6|10937.5|125
1710413400000|2024-03-14 10:50:00|10939|10938.1|10939.9|10939|10940.5|10939.6|10938.9|10938|116
1710413700000|2024-03-14 10:55:00|10939.8|10938.9|10940|10939.1|10942.5|10941.5|10939.3|10938.4|152
1710414000000|2024-03-14 11:00:00|10940.1|10939.2|10941.4|10940.5|10941.4|10940.5|10938.1|10937.2|143
1710414300000|2024-03-14 11:05:00|10941.3|10940|10940.8|10939.9|10941.5|10940.6|10940|10939|122
1710414600000|2024-03-14 11:10:00|10940.7|10939.8|10942.4|10941.3|10942.5|10941.6|10940.5|10939.6|118
1710414900000|2024-03-14 11:15:00|10942.5|10941.5|10942|10941.1|10942.5|10941.6|10940.8|10939.9|122
1710415200000|2024-03-14 11:20:00|10942.5|10941.6|10943|10942.1|10944|10943.1|10942.4|10941.5|112
1710415500000|2024-03-14 11:25:00|10942.8|10941.9|10941.7|10940.8|10943.5|10942.6|10941|10939.9|143
1710415800000|2024-03-14 11:30:00|10941.6|10940.7|10942.8|10941.5|10942.9|10941.6|10941.6|10940.7|114
1710416100000|2024-03-14 11:35:00|10942.9|10942|10942.4|10941.5|10943|10942.1|10940.9|10940|157
1710416400000|2024-03-14 11:40:00|10942.5|10941.6|10942.5|10941.6|10943.5|10942.6|10942.4|10941.4|79
1710416700000|2024-03-14 11:45:00|10942.6|10941.7|10940|10939.1|10942.6|10941.7|10939.2|10938.3|153
1710417000000|2024-03-14 11:50:00|10940.1|10939.2|10941.5|10940.6|10943.4|10942.5|10940.1|10939.2|150
1710417300000|2024-03-14 11:55:00|10941.6|10940.5|10942|10941.1|10942.5|10941.6|10940.4|10939.5|157
1710417600000|2024-03-14 12:00:00|10942.3|10941.4|10940.9|10940|10942.4|10941.5|10940.4|10939.3|195
1710417900000|2024-03-14 12:05:00|10941|10940.1|10942|10941.1|10942.5|10941.6|10940|10939.1|202
1710418200000|2024-03-14 12:10:00|10942.1|10941.2|10941.3|10940.4|10943|10942.1|10939.2|10938.3|221
1710418500000|2024-03-14 12:15:00|10941.4|10940.5|10938.5|10937.6|10941.6|10940.5|10938.4|10937.5|253
1710418800000|2024-03-14 12:20:00|10938.4|10937.5|10931.9|10931|10939|10938|10931.9|10930.9|360
1710419100000|2024-03-14 12:25:00|10932|10931.1|10938.1|10932.1|10938.3|10935.3|10932|10930.8|393
1710419400000|2024-03-14 12:30:00|10938|10932|10933.5|10932.6|10938.6|10934.2|10925.4|10922.4|1285
1710419700000|2024-03-14 12:35:00|10933.4|10932.5|10941.9|10941|10941.9|10941|10932.4|10931|862
1710420000000|2024-03-14 12:40:00|10942|10941.1|10942.4|10941.5|10945.2|10944.3|10937.4|10936.5|746
1710420300000|2024-03-14 12:45:00|10942.5|10941.4|10936.3|10935.4|10943.1|10942.2|10936|10935|739
1710420600000|2024-03-14 12:50:00|10936|10935.1|10934|10933.1|10938.5|10937.6|10934|10933.1|550
1710420900000|2024-03-14 12:55:00|10934.1|10933.2|10930.5|10929.6|10935.7|10934.8|10928.1|10927.2|527
1710421200000|2024-03-14 13:00:00|10930.4|10929.5|10929.9|10928.7|10932|10930.8|10926.9|10926|480
1710421500000|2024-03-14 13:05:00|10929.8|10929|10925.3|10924.4|10930.8|10929.7|10924.6|10923.7|483
1710421800000|2024-03-14 13:10:00|10925.4|10924.5|10928|10927.1|10928|10927.1|10925|10924|333
1710422100000|2024-03-14 13:15:00|10928.1|10927.2|10925|10923.9|10929.1|10928.2|10924.7|10923.8|361
1710422400000|2024-03-14 13:20:00|10924.6|10923.7|10924.1|10923.2|10930|10929.1|10923.6|10922.7|677
1710422700000|2024-03-14 13:25:00|10924|10923.1|10920|10919.1|10927|10926.1|10920|10919.1|410
1710423000000|2024-03-14 13:30:00|10919.8|10918.9|10917|10916.1|10921|10920.1|10916.6|10915.7|445
1710423300000|2024-03-14 13:35:00|10917.1|10916.2|10919.9|10919|10920.3|10919.4|10916.4|10915.4|415
1710423600000|2024-03-14 13:40:00|10920|10919.1|10917.9|10917|10921|10920.1|10916.9|10916|443
1710423900000|2024-03-14 13:45:00|10918|10917.1|10912.4|10911.5|10919|10918.1|10911.7|10910.5|523
1710424200000|2024-03-14 13:50:00|10912.3|10911.4|10911.5|10910.6|10913.6|10912.7|10909.4|10908.5|427
1710424500000|2024-03-14 13:55:00|10911.8|10910.9|10912.5|10911.6|10914.9|10914|10911.4|10910.4|387
1710424800000|2024-03-14 14:00:00|10912.4|10911.5|10913.6|10912.7|10914|10913.1|10907.9|10907|414
1710425100000|2024-03-14 14:05:00|10913.5|10912.6|10909.4|10908.5|10914.5|10913.6|10909.3|10908.4|391
1710425400000|2024-03-14 14:10:00|10909.2|10908.3|10909.5|10908.6|10911.4|10910.5|10908.4|10907.4|311
1710425700000|2024-03-14 14:15:00|10909.6|10908.7|10906.3|10905.4|10910|10909.1|10904.9|10904|320
1710426000000|2024-03-14 14:20:00|10906.4|10905.5|10901.9|10901|10907|10906.1|10901.6|10900.7|342
1710426300000|2024-03-14 14:25:00|10901.8|10900.9|10905|10904.1|10905.3|10904.4|10901.6|10900.7|331
1710426600000|2024-03-14 14:30:00|10904.9|10904|10907|10906.1|10908.1|10907.1|10904.9|10904|300
1710426900000|2024-03-14 14:35:00|10906.9|10906|10902.6|10901.7|10907.9|10907|10901.6|10900.7|306
1710427200000|2024-03-14 14:40:00|10902.5|10901.6|10902.5|10901.6|10904.2|10903.3|10900.8|10899.9|344
1710427500000|2024-03-14 14:45:00|10902.3|10901.7|10900.3|10899.7|10903.6|10903|10900.2|10899.6|359
1710427800000|2024-03-14 14:50:00|10900.2|10899.6|10899.2|10898.6|10902.8|10902.2|10898.5|10897.6|495
1710428100000|2024-03-14 14:55:00|10899.3|10898.7|10898.2|10897.6|10899.6|10898.9|10896.4|10895.8|395
1710428400000|2024-03-14 15:00:00|10898|10897.4|10896.3|10895.7|10899.9|10899.3|10896.2|10895.6|365
1710428700000|2024-03-14 15:05:00|10896.5|10895.9|10893.6|10893|10896.9|10896.3|10892.9|10892.3|328
1710429000000|2024-03-14 15:10:00|10893.5|10892.9|10890.4|10889.8|10893.8|10893.1|10888.6|10888|344
1710429300000|2024-03-14 15:15:00|10890.6|10889.7|10885.6|10884.7|10891.6|10890.7|10885.5|10884.6|307
1710429600000|2024-03-14 15:20:00|10885.7|10884.8|10884.5|10883.6|10886.6|10885.7|10884.2|10883.3|305
1710429900000|2024-03-14 15:25:00|10884.6|10883.5|10886|10885.1|10886.4|10885.5|10883.4|10882.5|266
1710430200000|2024-03-14 15:30:00|10886.1|10885.2|10889.2|10888.3|10889.3|10888.4|10886.1|10885.2|279
1710430500000|2024-03-14 15:35:00|10889.3|10888.4|10887.5|10886.4|10889.4|10888.5|10887.2|10886.3|192
1710430800000|2024-03-14 15:40:00|10887.2|10886.6|10885|10884.1|10887.3|10886.6|10883.6|10882.7|259
1710431100000|2024-03-14 15:45:00|10885.1|10884.2|10886.5|10885.6|10888.2|10887.3|10885.1|10884.2|305
1710431400000|2024-03-14 15:50:00|10886.4|10885.5|10887.4|10886.5|10888.7|10887.8|10885.9|10885|232
1710431700000|2024-03-14 15:55:00|10887.2|10886.3|10888.1|10887.2|10889.1|10888.2|10885.5|10884.6|280
1710432000000|2024-03-14 16:00:00|10887.9|10887|10888|10887.1|10889.4|10888.5|10887.6|10886.7|335
1710432300000|2024-03-14 16:05:00|10887.9|10887|10888|10887.1|10888.4|10887.5|10885.2|10884.3|222
1710432600000|2024-03-14 16:10:00|10888.1|10887.2|10889|10888.1|10892|10891.1|10887.9|10887|293
1710432900000|2024-03-14 16:15:00|10888.9|10888|10887.4|10886.5|10889.8|10888.9|10887|10886|199
1710433200000|2024-03-14 16:20:00|10887.5|10886.6|10892|10891.1|10892.3|10891.4|10886.6|10885.7|215
1710433500000|2024-03-14 16:25:00|10892.1|10891.2|10891.7|10890.8|10893|10892.1|10891.1|10890.2|187
1710433800000|2024-03-14 16:30:00|10891.6|10890.7|10892.3|10891.4|10893|10892.1|10890.5|10889.6|207
1710434100000|2024-03-14 16:35:00|10892.5|10891.2|10892|10891.1|10893|10892.1|10891|10890.1|150
1710434400000|2024-03-14 16:40:00|10891.9|10891|10888.5|10887.6|10892|10891.1|10888.2|10887.3|199
1710434700000|2024-03-14 16:45:00|10888.6|10887.7|10887|10886.1|10891.3|10890.4|10887|10885.9|187
1710435000000|2024-03-14 16:50:00|10886.5|10885.9|10887.8|10886.9|10888.5|10887.6|10886.4|10885.5|168
1710435300000|2024-03-14 16:55:00|10887.6|10886.7|10887.5|10886.6|10888|10887|10885.6|10884.7|183
1710435600000|2024-03-14 17:00:00|10887.4|10886.5|10888|10887.1|10889|10888.1|10885.7|10884.8|217
1710435900000|2024-03-14 17:05:00|10888.3|10887.4|10887.1|10886.2|10889.4|10888.5|10886.6|10885.7|207
1710436200000|2024-03-14 17:10:00|10887.2|10886.3|10886.9|10886|10887.8|10886.9|10886.6|10885.7|181
1710436500000|2024-03-14 17:15:00|10886.7|10885.8|10885.5|10884.6|10887.3|10886.4|10885.4|10884.5|134
1710436800000|2024-03-14 17:20:00|10885.6|10884.7|10885.5|10884.6|10887.5|10886.6|10885.4|10884.5|85
1710437100000|2024-03-14 17:25:00|10885.4|10884.5|10885.5|10884.6|10885.9|10885|10885.1|10884.2|116
1710437400000|2024-03-14 17:30:00|10885.4|10884.5|10884|10883.1|10885.5|10884.6|10883.4|10882.5|165
1710437700000|2024-03-14 17:35:00|10883.6|10882.9|10882.5|10881.6|10884|10883.1|10881.6|10880.7|98
1710438000000|2024-03-14 17:40:00|10882.6|10881.7|10885.5|10884.6|10885.8|10884.9|10882|10881.1|102
1710438300000|2024-03-14 17:45:00|10885.6|10884.7|10885.6|10884.5|10886.5|10885.6|10884.8|10883.9|121
1710438600000|2024-03-14 17:50:00|10885.5|10884.6|10888|10887.1|10888|10887.1|10885.4|10884.3|141
1710438900000|2024-03-14 17:55:00|10887.8|10886.9|10886.9|10886|10889.2|10888.3|10886.8|10885.9|110
1710439200000|2024-03-14 18:00:00|10887|10886.1|10888.9|10888|10889.3|10888.4|10886.9|10886|213
1710439500000|2024-03-14 18:05:00|10889|10888.1|10889.2|10888.3|10890.2|10889.3|10888.6|10887.7|157
1710439800000|2024-03-14 18:10:00|10889.4|10888.5|10889.2|10888.3|10890|10889.1|10888.3|10887.4|144
1710440100000|2024-03-14 18:15:00|10889.1|10888.2|10889|10888.1|10890.4|10889.5|10888.5|10887.6|121
1710440400000|2024-03-14 18:20:00|10889.1|10888.2|10887.1|10886.2|10889.5|10888.6|10887|10885.9|79
1710440700000|2024-03-14 18:25:00|10887.2|10886.3|10885.6|10884.5|10888|10887.1|10885.5|10884.5|90
1710441000000|2024-03-14 18:30:00|10885.5|10884.7|10887|10886.1|10887|10886.1|10884.5|10883.5|116
1710441300000|2024-03-14 18:35:00|10886.5|10885.6|10885.5|10884.6|10886.5|10885.6|10885|10884|115
1710441600000|2024-03-14 18:40:00|10885.8|10884.9|10888.6|10887.7|10888.7|10887.7|10885.5|10884.6|84
1710441900000|2024-03-14 18:45:00|10888.4|10887.5|10889|10888.1|10889.9|10889|10888.4|10887.5|114
1710442200000|2024-03-14 18:50:00|10888.6|10887.7|10885.4|10884.5|10888.6|10887.7|10885.1|10884|100
1710442500000|2024-03-14 18:55:00|10885.5|10884.6|10885.5|10884.6|10886.3|10885.4|10884.7|10883.8|218
1710442800000|2024-03-14 19:00:00|10885.4|10884.5|10887|10885.9|10887|10886.1|10883.9|10883|177
1710443100000|2024-03-14 19:05:00|10886.6|10885.7|10884.3|10883|10886.6|10885.7|10883.8|10882.9|140
1710443400000|2024-03-14 19:10:00|10884|10883.1|10883.7|10882.6|10885.5|10884.6|10883.2|10882.3|147
1710443700000|2024-03-14 19:15:00|10883.6|10882.8|10882.8|10881.9|10884.1|10883.2|10882.7|10881.8|107
1710444000000|2024-03-14 19:20:00|10882.9|10882|10883|10882.1|10883.6|10882.7|10882.7|10881.8|79
1710444300000|2024-03-14 19:25:00|10883.1|10882.2|10883.3|10882.4|10883.4|10882.5|10881.7|10880.8|125
1710444600000|2024-03-14 19:30:00|10883.2|10882.3|10882.5|10881.6|10883.2|10882.3|10882.3|10881.4|97
1710444900000|2024-03-14 19:35:00|10882.6|10881.5|10883|10882.1|10883|10882.1|10881.6|10880.7|103
1710445200000|2024-03-14 19:40:00|10882.6|10881.7|10883|10882.1|10883.4|10882.5|10881.2|10880.3|108
1710445500000|2024-03-14 19:45:00|10883.1|10882.2|10884.4|10883.5|10884.4|10883.5|10882.6|10881.7|106
1710445800000|2024-03-14 19:50:00|10884.7|10883.8|10887.5|10886.6|10887.5|10886.6|10884.5|10883.6|200
1710446100000|2024-03-14 19:55:00|10887.3|10886.4|10891.6|10890.7|10891.6|10890.7|10887.1|10886.2|188
1710446400000|2024-03-14 20:00:00|10891.5|10890.6|10890.5|10889.6|10892.4|10891.5|10890|10889|132
1710446700000|2024-03-14 20:05:00|10890.7|10889.4|10891.5|10890.6|10891.6|10890.7|10890.7|10889.4|72
1710447000000|2024-03-14 20:10:00|10891.8|10890.4|10887.5|10886.6|10892.5|10891.6|10887.4|10886.4|118
1710447300000|2024-03-14 20:15:00|10887.1|10886.2|10884.5|10883.6|10887.1|10886.2|10884.3|10883.4|117
1710447600000|2024-03-14 20:20:00|10885|10884.1|10886.6|10885.7|10886.6|10885.7|10885|10884.1|38
1710447900000|2024-03-14 20:25:00|10886.5|10885.6|10886|10885.1|10886.6|10885.7|10885.9|10885|40
1710448200000|2024-03-14 20:30:00|10886.1|10885.2|10886.4|10885|10886.8|10885.7|10885.9|10885|43
1710448500000|2024-03-14 20:35:00|10886.3|10885.3|10885.5|10884.6|10886.5|10885.6|10885.5|10884.5|104
1710448800000|2024-03-14 20:40:00|10885.6|10884.7|10885.4|10884.5|10886|10885.1|10885.4|10884.5|63
1710449100000|2024-03-14 20:45:00|10885.3|10884|10886|10884.7|10886.1|10885.2|10885.3|10884|117
1710449400000|2024-03-14 20:50:00|10885.8|10884.6|10884.5|10883.6|10886|10884.9|10884.4|10883.5|73
1710449700000|2024-03-14 20:55:00|10884.4|10883.2|10883.8|10882.5|10885|10884.1|10883.4|10882.5|135
1710450000000|2024-03-14 21:00:00|10886.1|10880.7|10886.3|10880.5|10886.3|10880.8|10886|10880.1|9
1710450300000|2024-03-14 21:05:00|10886.1|10880.7|10885.5|10881.5|10886.1|10881.8|10885.3|10880.5|20
1710450600000|2024-03-14 21:10:00|10885.9|10881.7|10886.1|10883.5|10886.1|10883.6|10885.2|10881.3|234
1710450900000|2024-03-14 21:15:00|10886|10883|10886.1|10881.8|10886.5|10883.5|10885.8|10881.1|716
1710451200000|2024-03-14 21:20:00|10886.3|10881.9|10885.9|10881.7|10886.3|10882|10885.9|10881.7|434
1710451500000|2024-03-14 21:25:00|10886|10881.8|10886.3|10881.6|10887.3|10881.8|10885.7|10881.1|208
1710451800000|2024-03-14 21:30:00|10885.8|10881.8|10886.3|10881.4|10886.3|10882|10885.8|10881.4|935
1710452100000|2024-03-14 21:35:00|10885.6|10881.5|10884.6|10882.1|10886.3|10882.2|10883.7|10880.8|496
1710452400000|2024-03-14 21:40:00|10884.5|10882.2|10885.8|10883|10886.3|10883.4|10884.4|10882.1|411
1710452700000|2024-03-14 21:45:00|10886|10883.2|10886.3|10883.5|10886.5|10883.9|10886|10883|283
1710453000000|2024-03-14 21:50:00|10886.2|10883.8|10886.5|10883.9|10886.6|10884.1|10886.2|10883.8|28
1710453300000|2024-03-14 21:55:00|10886.8|10883.6|10887.1|10884.3|10887.4|10884.5|10886.4|10883.1|67
1710453600000|2024-03-14 22:00:00|10887.2|10884.1|10886.2|10883|10887.9|10884.9|10885.6|10882.5|58
1710453900000|2024-03-14 22:05:00|10886.1|10883.1|10886.3|10883.3|10887.2|10884.1|10886.1|10883|53
1710454200000|2024-03-14 22:10:00|10886.7|10883.7|10886.7|10883.6|10887.2|10884.2|10886.6|10883.5|27
1710454500000|2024-03-14 22:15:00|10886.8|10883.7|10886.7|10883.7|10886.8|10883.8|10886.6|10883.6|26
1710454800000|2024-03-14 22:20:00|10886.9|10883.9|10886.5|10883.4|10886.9|10883.9|10886.2|10883.2|35
1710455100000|2024-03-14 22:25:00|10886.6|10883.5|10886.6|10883.5|10886.7|10883.6|10886.4|10883.4|24
1710455400000|2024-03-14 22:30:00|10886.7|10883.6|10887.1|10884|10887.2|10884.1|10886.5|10883.4|34
1710455700000|2024-03-14 22:35:00|10887|10883.9|10886.6|10883.6|10887.2|10884.1|10886.5|10883.4|35
1710456000000|2024-03-14 22:40:00|10886.8|10883.8|10886.6|10883.6|10886.9|10883.9|10886.5|10883.5|27
1710456300000|2024-03-14 22:45:00|10886.7|10883.5|10885.1|10882|10886.7|10883.6|10884.8|10881.7|41
1710456600000|2024-03-14 22:50:00|10885|10882.1|10885.6|10882.6|10885.6|10882.8|10884.3|10881.9|34
1710456900000|2024-03-14 22:55:00|10885.5|10882.5|10885.7|10882.7|10886.2|10883.2|10885.4|10882.4|54
1710457200000|2024-03-14 23:00:00|10885.6|10882.6|10885.6|10882.6|10885.9|10882.9|10885|10882|62
1710457500000|2024-03-14 23:05:00|10885.3|10882.9|10884.6|10883.5|10885.4|10883.6|10884.5|10882.2|52
1710457800000|2024-03-14 23:10:00|10884.2|10883|10884.1|10883|10884.5|10883.2|10883.7|10882.6|63
1710458100000|2024-03-14 23:15:00|10884|10882.9|10885.2|10884|10885.5|10884.3|10884|10882.4|63
1710458400000|2024-03-14 23:20:00|10885.4|10884.2|10885.2|10884|10885.4|10884.5|10885|10884|55
1710458700000|2024-03-14 23:25:00|10885|10884.1|10884.6|10883.5|10885.4|10884.5|10884.5|10883.5|40
1710459000000|2024-03-14 23:30:00|10884.5|10883.6|10885|10884.1|10885.5|10884.6|10884.5|10883.5|51
1710459300000|2024-03-14 23:35:00|10885.1|10884|10884|10883.1|10885.5|10884.1|10884|10883|45
1710459600000|2024-03-14 23:40:00|10883.7|10882.8|10883.7|10882.5|10884|10883.1|10883.1|10882|50
1710459900000|2024-03-14 23:45:00|10883.5|10882.6|10883.5|10882.6|10883.7|10882.6|10883.1|10882|40
1710460200000|2024-03-14 23:50:00|10883.6|10882.5|10884.1|10883|10884.2|10883.1|10883.1|10882|46
1710460500000|2024-03-14 23:55:00|10884|10883.1|10883.4|10882.5|10884.1|10883.1|10883.2|10882|34
1710460800000|2024-03-15 00:00:00|10883.2|10882.3|10882.3|10881.7|10885.1|10884.3|10881.9|10881.1|208
1710461100000|2024-03-15 00:05:00|10882.4|10881.8|10880|10879.1|10882.6|10881.9|10879.3|10878.5|172
1710461400000|2024-03-15 00:10:00|10879.9|10879.3|10878.9|10878|10880.3|10879.7|10878.8|10877.9|121
1710461700000|2024-03-15 00:15:00|10879.2|10878.3|10880|10879.1|10880.6|10879.6|10879|10878|54
1710462000000|2024-03-15 00:20:00|10879.6|10878.5|10879.2|10878|10880.4|10879.5|10879|10878|92
1710462300000|2024-03-15 00:25:00|10879.3|10878.5|10877.6|10876.7|10879.5|10878.6|10877.5|10876.6|86
1710462600000|2024-03-15 00:30:00|10877.7|10876.8|10879.2|10878|10879.7|10878.6|10877.7|10876.8|93
1710462900000|2024-03-15 00:35:00|10879.3|10878.9|10879|10878.1|10879.9|10878.9|10879|10878|56
1710463200000|2024-03-15 00:40:00|10878.8|10877.9|10878.3|10877.2|10879.1|10878.2|10878|10876.8|36
1710463500000|2024-03-15 00:45:00|10878.6|10877.4|10876.8|10875.9|10878.6|10877.5|10876.6|10875.5|82
1710463800000|2024-03-15 00:50:00|10876.7|10875.8|10882|10881.1|10882|10881.1|10876.6|10875.7|178
1710464100000|2024-03-15 00:55:00|10881.5|10880.8|10878.6|10877.5|10881.5|10880.8|10878.1|10876.9|99
1710464400000|2024-03-15 01:00:00|10878.4|10877.5|10877.8|10876.9|10879|10878.1|10877.3|10876.4|91
1710464700000|2024-03-15 01:05:00|10877.9|10877|10877.3|10876.4|10879.4|10878.5|10877.2|10876.3|121
1710465000000|2024-03-15 01:10:00|10877.7|10876.8|10877.9|10877|10878.5|10877.8|10877.4|10876.8|73
1710465300000|2024-03-15 01:15:00|10877.7|10876.8|10878.5|10877.6|10878.9|10878|10877.5|10876.6|110
1710465600000|2024-03-15 01:20:00|10878.6|10877.7|10877.2|10876.3|10878.7|10877.8|10876.1|10875.2|167
1710465900000|2024-03-15 01:25:00|10877.3|10876.4|10877.6|10877|10878.6|10878|10877.1|10876.2|137
1710466200000|2024-03-15 01:30:00|10877.7|10876.8|10878.5|10877.6|10878.9|10878|10877.7|10876.8|49
1710466500000|2024-03-15 01:35:00|10878.1|10877.4|10878|10876.9|10878.5|10877.6|10877.5|10876.3|79
1710466800000|2024-03-15 01:40:00|10877.6|10877.1|10878.6|10877.5|10878.8|10877.6|10876.6|10875.7|81
1710467100000|2024-03-15 01:45:00|10878.5|10877.4|10879.4|10878.5|10879.4|10878.5|10878|10876.8|96
1710467400000|2024-03-15 01:50:00|10879.2|10878.3|10880|10878.9|10880.5|10879.6|10879|10877.8|121
1710467700000|2024-03-15 01:55:00|10880.2|10879.1|10877.6|10876.5|10880.5|10879.6|10877.3|10876.2|77
1710468000000|2024-03-15 02:00:00|10877.5|10876.4|10876.5|10875.6|10877.6|10876.6|10876.2|10875.2|73
1710468300000|2024-03-15 02:05:00|10876.2|10875.3|10876.5|10875.6|10876.8|10875.9|10876.1|10875|69
1710468600000|2024-03-15 02:10:00|10876.7|10875.8|10875.9|10875|10877.1|10876.2|10875.7|10874.8|62
1710468900000|2024-03-15 02:15:00|10875.8|10874.9|10876.2|10875.3|10876.3|10875.4|10875.5|10874.5|61
1710469200000|2024-03-15 02:20:00|10876.1|10875.2|10876.5|10875.6|10876.9|10876|10875.9|10875|61
1710469500000|2024-03-15 02:25:00|10876.6|10875.5|10875.9|10874.8|10877|10876.1|10875.5|10874.3|59
1710469800000|2024-03-15 02:30:00|10875.8|10874.7|10875|10874.1|10876.5|10875.6|10875|10874|74
1710470100000|2024-03-15 02:35:00|10875.2|10874.3|10875.5|10874.6|10875.7|10874.6|10875|10874|35
1710470400000|2024-03-15 02:40:00|10875|10874.4|10874.3|10873.4|10875.5|10874.6|10873.5|10872.6|66
1710470700000|2024-03-15 02:45:00|10874.2|10873|10875.5|10874.6|10875.8|10874.9|10874.1|10873|75
1710471000000|2024-03-15 02:50:00|10875.6|10874.4|10875.5|10874.6|10875.6|10874.7|10874.5|10873.6|42
1710471300000|2024-03-15 02:55:00|10875|10874.4|10873.8|10872.9|10875|10874.4|10873.7|10872.8|57
1710471600000|2024-03-15 03:00:00|10873.9|10873|10874.7|10873.5|10875.2|10874.1|10873.9|10873|71
1710471900000|2024-03-15 03:05:00|10874.8|10873.9|10874.3|10873.4|10875.1|10874.1|10874.2|10873.3|69
1710472200000|2024-03-15 03:10:00|10874.2|10873.3|10875.5|10874.6|10875.8|10874.7|10874.2|10873.3|46
1710472500000|2024-03-15 03:15:00|10875.1|10874|10874.9|10874|10875.7|10874.8|10874.9|10874|84
1710472800000|2024-03-15 03:20:00|10874.8|10873.9|10877.2|10876|10877.4|10876.5|10874.8|10873.9|56
1710473100000|2024-03-15 03:25:00|10877|10876.1|10876.9|10876|10877.1|10876.1|10876.6|10875.5|54
1710473400000|2024-03-15 03:30:00|10876.8|10875.9|10877.3|10876.4|10878.5|10877.6|10876.7|10875.8|89
1710473700000|2024-03-15 03:35:00|10877.4|10876.5|10877.8|10876.9|10878|10877.1|10877.4|10876.5|24
1710474000000|2024-03-15 03:40:00|10877.7|10876.8|10877.9|10877|10878|10877.1|10877.4|10876.5|89
1710474300000|2024-03-15 03:45:00|10878|10877.1|10877.2|10876.3|10878|10877.1|10877.2|10876.3|76
1710474600000|2024-03-15 03:50:00|10877.3|10876.4|10877.6|10876.7|10878|10877.1|10877.3|10876.4|47
1710474900000|2024-03-15 03:55:00|10877.5|10876.6|10877.5|10876.6|10877.9|10877|10877.4|10876.4|25
1710475200000|2024-03-15 04:00:00|10877.2|10876.4|10877.2|10876.3|10877.3|10876.6|10876.6|10875.6|72
1710475500000|2024-03-15 04:05:00|10877.1|10876|10877.3|10876.4|10877.4|10876.5|10876.8|10875.9|64
1710475800000|2024-03-15 04:10:00|10877.4|10876.5|10877.5|10876.6|10877.9|10877|10876.9|10876|76
1710476100000|2024-03-15 04:15:00|10877.3|10876.4|10877.5|10876.6|10877.5|10876.6|10877.2|10876.3|35
1710476400000|2024-03-15 04:20:00|10877.3|10876.4|10876.2|10875.3|10877.5|10876.5|10876.1|10875.2|66
1710476700000|2024-03-15 04:25:00|10876.1|10875.2|10876.7|10875.5|10876.9|10876|10876.1|10875.2|72
1710477000000|2024-03-15 04:30:00|10876.8|10875.9|10876.8|10875.9|10876.9|10876|10876.5|10875.5|59
1710477300000|2024-03-15 04:35:00|10876.7|10875.8|10876.4|10875.5|10876.8|10875.9|10876.4|10875.5|35
1710477600000|2024-03-15 04:40:00|10876.5|10875.6|10876.8|10875.9|10876.9|10876|10876.4|10875.5|25
1710477900000|2024-03-15 04:45:00|10876.7|10875.8|10876.2|10875.3|10876.8|10875.9|10875.9|10875|32
1710478200000|2024-03-15 04:50:00|10876.1|10875.1|10876.3|10875.4|10876.7|10875.8|10875.9|10874.8|53
1710478500000|2024-03-15 04:55:00|10876.4|10875.5|10877|10876.1|10877.3|10876.4|10875.5|10874.5|65
1710478800000|2024-03-15 05:00:00|10877.1|10876.2|10877|10876.1|10878|10877|10876.9|10876|71
1710479100000|2024-03-15 05:05:00|10876.8|10875.9|10876.9|10876|10877|10876|10875.9|10875|61
1710479400000|2024-03-15 05:10:00|10876.8|10875.9|10875.9|10875|10877|10876|10875.8|10874.9|95
1710479700000|2024-03-15 05:15:00|10876|10875.1|10875.6|10874.7|10876.5|10875.6|10875.4|10874.5|105
1710480000000|2024-03-15 05:20:00|10875.5|10874.6|10875.5|10874.6|10876.1|10875.2|10875.3|10874.4|77
1710480300000|2024-03-15 05:25:00|10875.6|10874.4|10875|10874.1|10876|10875.1|10874.9|10874|141
1710480600000|2024-03-15 05:30:00|10874.9|10874|10875.1|10874|10875.2|10874.3|10874.5|10873.5|98
1710480900000|2024-03-15 05:35:00|10875|10874.1|10874.5|10873.6|10875.1|10874.1|10874.3|10873.4|61
1710481200000|2024-03-15 05:40:00|10874.6|10873.7|10874|10873.1|10874.6|10873.7|10873.9|10873|63
1710481500000|2024-03-15 05:45:00|10874.1|10873|10875.1|10874.2|10875.6|10874.7|10873.9|10873|102
1710481800000|2024-03-15 05:50:00|10875|10874.1|10876.4|10875.5|10877.2|10876.2|10875|10874|105
1710482100000|2024-03-15 05:55:00|10876.5|10875.4|10877.5|10876.6|10877.6|10876.7|10876.4|10875.4|196
1710482400000|2024-03-15 06:00:00|10877.4|10876.5|10876.9|10876|10877.4|10876.5|10875.9|10875|139
1710482700000|2024-03-15 06:05:00|10877.1|10875.9|10878.3|10877.2|10878.3|10877.2|10876.9|10875.9|203
1710483000000|2024-03-15 06:10:00|10878.2|10877|10877.8|10876.9|10878.2|10877.3|10876.9|10875.9|162
1710483300000|2024-03-15 06:15:00|10878|10877.1|10878.4|10877.5|10878.4|10877.5|10877.5|10876.6|99
1710483600000|2024-03-15 06:20:00|10878.3|10877.4|10878.9|10878|10879.8|10878.4|10878.3|10877.4|127
1710483900000|2024-03-15 06:25:00|10878.8|10877.9|10879|10878.1|10879|10878.1|10878.3|10877.4|88
1710484200000|2024-03-15 06:30:00|10878.9|10878|10877.5|10876.6|10879|10878.1|10876.6|10875.5|92
1710484500000|2024-03-15 06:35:00|10877.4|10876.5|10878|10877.1|10878.5|10877.5|10877.4|10876.5|115
1710484800000|2024-03-15 06:40:00|10877.9|10877|10877.7|10876.2|10878.1|10877.1|10877.4|10876.2|79
1710485100000|2024-03-15 06:45:00|10877.8|10876.3|10878.5|10877.6|10879|10878.1|10877.3|10876.3|119
1710485400000|2024-03-15 06:50:00|10878.6|10877.5|10880.2|10879.3|10881.2|10880.3|10878.2|10877.3|211
1710485700000|2024-03-15 06:55:00|10880|10879.1|10880.3|10879.4|10880.3|10879.4|10878.9|10878|131
1710486000000|2024-03-15 07:00:00|10880.4|10879.5|10880.3|10879.4|10881|10880.1|10878.9|10878|239
1710486300000|2024-03-15 07:05:00|10880.2|10879.3|10881.5|10880.6|10882.1|10881.2|10880.2|10879.3|193
1710486600000|2024-03-15 07:10:00|10881.3|10880.4|10881|10880.1|10881.6|10880.7|10879.4|10878.5|121
1710486900000|2024-03-15 07:15:00|10880.9|10880|10881.5|10880.6|10881.6|10880.7|10880|10879|172
1710487200000|2024-03-15 07:20:00|10881.4|10880.5|10881|10880.1|10882|10881.1|10880.9|10880|105
1710487500000|2024-03-15 07:25:00|10880.9|10880|10882|10881.1|10882.6|10881.6|10880.9|10880|135
1710487800000|2024-03-15 07:30:00|10881.9|10881|10883|10882.1|10883.5|10882.6|10881.4|10880.5|195
1710488100000|2024-03-15 07:35:00|10882.9|10882|10883.5|10882.6|10883.8|10882.9|10882.6|10881.5|157
1710488400000|2024-03-15 07:40:00|10883.4|10882.5|10882.2|10881.3|10884.1|10883.2|10882.1|10881.2|144
1710488700000|2024-03-15 07:45:00|10882.3|10881.4|10884.5|10883.6|10885.3|10884.4|10882.3|10881.4|139
1710489000000|2024-03-15 07:50:00|10884.6|10883.7|10883.5|10882.6|10885.1|10884.2|10883.1|10882.2|151
1710489300000|2024-03-15 07:55:00|10883.4|10882.5|10881.5|10880.6|10883.4|10882.5|10879.5|10878.6|234
1710489600000|2024-03-15 08:00:00|10881.4|10880.5|10879|10878.1|10883|10882.1|10878.8|10877.9|237
1710489900000|2024-03-15 08:05:00|10878.8|10877.9|10881.5|10880.4|10881.5|10880.6|10878.8|10877.9|231
1710490200000|2024-03-15 08:10:00|10881.2|10880.3|10880.5|10879.3|10882.3|10881.4|10879.8|10878.9|264
1710490500000|2024-03-15 08:15:00|10880.2|10879.2|10880.5|10879.4|10880.6|10879.5|10878.5|10877.3|318
1710490800000|2024-03-15 08:20:00|10880.4|10879.5|10882.2|10881|10884|10882.6|10880.4|10879.5|209
1710491100000|2024-03-15 08:25:00|10882.3|10881.5|10884.6|10883.7|10884.6|10883.7|10882.2|10881|207
1710491400000|2024-03-15 08:30:00|10884.5|10883.5|10886.7|10885.8|10887.1|10886.1|10883.3|10882|230
1710491700000|2024-03-15 08:35:00|10886.4|10885.5|10883.9|10883|10887.3|10886.4|10882.5|10881.5|301
1710492000000|2024-03-15 08:40:00|10884.1|10882.8|10886|10884.8|10887|10886.1|10884|10882.8|206
1710492300000|2024-03-15 08:45:00|10885.6|10884.7|10883.5|10882.6|10886|10884.8|10883|10882|213
1710492600000|2024-03-15 08:50:00|10883.4|10882.5|10884.9|10884|10885.2|10884.3|10883|10882|195
1710492900000|2024-03-15 08:55:00|10884.7|10883.5|10883.5|10882.6|10884.9|10884|10883|10882.1|135
1710493200000|2024-03-15 09:00:00|10883.3|10882.4|10884.2|10883.3|10884.7|10883.8|10883.1|10882.2|234
1710493500000|2024-03-15 09:05:00|10884.3|10883.4|10887.4|10886.5|10887.6|10886.6|10883.9|10883|216
1710493800000|2024-03-15 09:10:00|10887.5|10886.6|10887.1|10886.2|10888.7|10887.7|10886.4|10885.5|265
1710494100000|2024-03-15 09:15:00|10887|10886.1|10887.9|10887|10888|10887.1|10885.8|10884.9|188
1710494400000|2024-03-15 09:20:00|10888|10887.1|10889.2|10888.3|10889.7|10888.8|10887.4|10886.4|155
1710494700000|2024-03-15 09:25:00|10889.3|10888.4|10888.5|10887.6|10889.6|10888.7|10888.3|10887.4|127
1710495000000|2024-03-15 09:30:00|10888.4|10887.5|10890.4|10889.5|10890.5|10889.6|10887.6|10886.7|133
1710495300000|2024-03-15 09:35:00|10890.2|10889.3|10889.5|10888.6|10890.5|10889.6|10888.6|10887.7|141
1710495600000|2024-03-15 09:40:00|10889.4|10888.5|10889.9|10889|10889.9|10889|10888.2|10887.3|125
1710495900000|2024-03-15 09:45:00|10889.8|10888.9|10894.9|10894|10895|10894.1|10889.7|10888.8|160
1710496200000|2024-03-15 09:50:00|10894.8|10893.9|10899|10897.9|10899|10898.1|10893.2|10892.3|215
1710496500000|2024-03-15 09:55:00|10898.8|10897.8|10898.8|10897.9|10900|10899.1|10898.5|10897.6|240
1710496800000|2024-03-15 10:00:00|10898.7|10897.8|10899.4|10898.5|10900|10899.1|10897.7|10896.8|218
1710497100000|2024-03-15 10:05:00|10899.3|10898.4|10898.9|10898|10900|10899.1|10898.7|10897.8|148
1710497400000|2024-03-15 10:10:00|10899|10898.1|10897.1|10896.2|10900|10899.1|10897.1|10896.2|198
1710497700000|2024-03-15 10:15:00|10896.7|10896.1|10895.8|10895.2|10896.8|10896.2|10893.6|10892.8|228
1710498000000|2024-03-15 10:20:00|10896|10895.4|10895.4|10894.8|10896.8|10896.2|10895.1|10894.2|160
1710498300000|2024-03-15 10:25:00|10895.5|10894.9|10894.8|10893.9|10895.9|10895.3|10894.2|10893.3|107
1710498600000|2024-03-15 10:30:00|10894.9|10894|10893|10892.1|10895.3|10894.4|10893|10892.1|140
1710498900000|2024-03-15 10:35:00|10893.1|10892|10890.5|10889.6|10893.4|10892.5|10890.4|10889.5|150
1710499200000|2024-03-15 10:40:00|10890.6|10889.7|10890.6|10889.7|10891.7|10890.8|10890.5|10889.6|125
1710499500000|2024-03-15 10:45:00|10890.5|10889.6|10890.3|10889.4|10890.9|10890|10889.6|10888.7|80
1710499800000|2024-03-15 10:50:00|10890.4|10889.5|10891.5|10890.6|10892.3|10891.4|10890.3|10889.4|122
1710500100000|2024-03-15 10:55:00|10891.6|10890.7|10891.5|10890.6|10892.2|10891.3|10890.6|10889.7|128
1710500400000|2024-03-15 11:00:00|10891.4|10890.5|10891.3|10890.4|10891.7|10890.8|10890|10888.9|108
1710500700000|2024-03-15 11:05:00|10891.2|10890.3|10890.2|10889.3|10891.5|10890.6|10889.8|10888.9|132
1710501000000|2024-03-15 11:10:00|10890.1|10889.2|10889.3|10888.4|10890.1|10889.2|10888.8|10887.9|129
1710501300000|2024-03-15 11:15:00|10889.4|10888.5|10888.5|10887.6|10889.9|10889|10888.4|10887.5|77
1710501600000|2024-03-15 11:20:00|10888.6|10887.7|10888|10887.1|10889.1|10888.2|10887.6|10886.7|110
1710501900000|2024-03-15 11:25:00|10887.9|10887|10888.4|10887.5|10888.6|10887.7|10887.4|10886.5|99
1710502200000|2024-03-15 11:30:00|10888.2|10887.6|10889.4|10888.5|10889.4|10888.8|10887.6|10886.8|113
1710502500000|2024-03-15 11:35:00|10889.5|10888.6|10891.7|10891.1|10891.9|10891.1|10889.4|10888.5|139
1710502800000|2024-03-15 11:40:00|10891.9|10891|10895.3|10894.7|10895.4|10894.8|10891.2|10890.5|151
1710503100000|2024-03-15 11:45:00|10894.8|10894.3|10896.5|10895.6|10897|10896.1|10894|10893|124
1710503400000|2024-03-15 11:50:00|10896|10895.4|10894.5|10893.6|10896|10895.6|10894.3|10893.4|68
1710503700000|2024-03-15 11:55:00|10894.6|10893.7|10894.2|10893.3|10895.1|10894.1|10894.1|10893.2|151
1710504000000|2024-03-15 12:00:00|10894.1|10893.2|10892.1|10891.2|10894.5|10893.6|10892.1|10891.2|201
1710504300000|2024-03-15 12:05:00|10892.2|10891.3|10890.5|10889.6|10892.5|10891.6|10889.7|10888.8|173
1710504600000|2024-03-15 12:10:00|10890.4|10889.5|10892.4|10891.5|10893|10892.1|10890.1|10889.2|196
1710504900000|2024-03-15 12:15:00|10892.5|10891.6|10893.5|10892.6|10894|10893.1|10891.5|10890.3|253
1710505200000|2024-03-15 12:20:00|10893|10892.1|10891.5|10890.6|10894.2|10893.3|10891|10890|268
1710505500000|2024-03-15 12:25:00|10891.6|10890.7|10894.4|10888.4|10894.5|10891.2|10890.4|10886.5|209
1710505800000|2024-03-15 12:30:00|10894.7|10888.7|10889.9|10889|10897.1|10892.4|10888.3|10887.2|651
1710506100000|2024-03-15 12:35:00|10890|10889.1|10888|10887.1|10890.1|10889.1|10887.7|10886.8|292
1710506400000|2024-03-15 12:40:00|10887.9|10887|10886.5|10885.6|10888.9|10888|10886.1|10885.2|333
1710506700000|2024-03-15 12:45:00|10886.6|10885.5|10888.9|10888|10889|10888.1|10885|10884.1|264
1710507000000|2024-03-15 12:50:00|10889|10888.1|10890.5|10889.6|10890.6|10889.7|10888.3|10887.4|182
1710507300000|2024-03-15 12:55:00|10890.4|10889.5|10887.7|10886.8|10890.5|10889.6|10886.9|10886|308
1710507600000|2024-03-15 13:00:00|10887.8|10886.9|10892|10891.1|10892.1|10891.2|10887.7|10886.8|306
1710507900000|2024-03-15 13:05:00|10892.1|10891|10891.9|10891|10893.6|10892.7|10891.7|10890.6|222
1710508200000|2024-03-15 13:10:00|10891.7|10890.8|10894|10893.1|10894.4|10893.5|10891.6|10890.7|192
1710508500000|2024-03-15 13:15:00|10893.5|10892.6|10893.5|10892.6|10895.3|10894.4|10893.1|10892.2|208
1710508800000|2024-03-15 13:20:00|10893.6|10892.7|10887.8|10886.5|10894|10893.1|10887.4|10886.5|266
1710509100000|2024-03-15 13:25:00|10887.5|10886.6|10884.9|10884|10888|10887.1|10884.7|10883.8|350
1710509400000|2024-03-15 13:30:00|10885.1|10884.5|10886.9|10886.3|10888.1|10887.4|10883.6|10883|475
1710509700000|2024-03-15 13:35:00|10887|10886.4|10888|10887.4|10891.1|10890.5|10887|10886.1|470
1710510000000|2024-03-15 13:40:00|10888.1|10887.5|10887.2|10886.3|10892|10891.3|10887.2|10886.3|389
1710510300000|2024-03-15 13:45:00|10888|10886.4|10885.4|10884.5|10888.4|10887.5|10884.9|10884|336
1710510600000|2024-03-15 13:50:00|10885.5|10884.6|10889.4|10888.5|10889.4|10888.5|10885.4|10884.5|301
1710510900000|2024-03-15 13:55:00|10889.6|10888.7|10888.3|10882.3|10890.4|10889.5|10885.7|10882.2|235
1710511200000|2024-03-15 14:00:00|10888.4|10882.4|10890.5|10889.6|10891.8|10890.6|10888|10882|582
1710511500000|2024-03-15 14:05:00|10890.4|10889.5|10887.8|10886.9|10890.5|10889.6|10884.9|10884|349
1710511800000|2024-03-15 14:10:00|10887.5|10886.6|10892.3|10891.4|10893.1|10892.2|10887.4|10886.5|413
1710512100000|2024-03-15 14:15:00|10892.4|10891.5|10893.5|10892.6|10894.8|10893.9|10892.1|10891.2|299
1710512400000|2024-03-15 14:20:00|10893.8|10892.9|10891|10889.9|10894.8|10893.9|10890|10889.1|308
1710512700000|2024-03-15 14:25:00|10890.8|10890.1|10888.6|10887.7|10892.4|10891.5|10887.8|10886.9|266
1710513000000|2024-03-15 14:30:00|10888.5|10887.6|10890.3|10889.4|10891.3|10890.4|10888.1|10887.2|268
1710513300000|2024-03-15 14:35:00|10890|10889.1|10891.2|10890.3|10892.9|10892|10888.5|10887.6|261
1710513600000|2024-03-15 14:40:00|10891.3|10890.4|10888.7|10887.8|10892|10891.1|10888.2|10887.3|307
1710513900000|2024-03-15 14:45:00|10888.8|10887.9|10890.9|10890|10891|10890.1|10887|10886.1|224
1710514200000|2024-03-15 14:50:00|10891.4|10890.3|10890|10889.1|10892|10891.1|10889.9|10888.8|263
1710514500000|2024-03-15 14:55:00|10890.5|10889.6|10888.4|10887.5|10890.8|10889.9|10888|10887.1|237
1710514800000|2024-03-15 15:00:00|10888.9|10888|10888|10887.1|10888.9|10888|10886.7|10885.8|230
1710515100000|2024-03-15 15:05:00|10887.8|10886.9|10886.9|10886|10889.5|10888.6|10886.7|10885.8|169
1710515400000|2024-03-15 15:10:00|10887|10886.1|10887.1|10886.2|10888.3|10887.4|10886.3|10885.4|125
1710515700000|2024-03-15 15:15:00|10886.9|10886|10886.5|10885.6|10889|10888.1|10886.3|10885.2|191
1710516000000|2024-03-15 15:20:00|10886.4|10885.5|10886.6|10885.5|10886.6|10885.7|10884.7|10883.8|193
1710516300000|2024-03-15 15:25:00|10886.8|10885.9|10887.8|10886.9|10888|10887.1|10886.4|10885.5|158
1710516600000|2024-03-15 15:30:00|10887.6|10886.7|10887.4|10886.5|10888|10887|10886.7|10885.8|131
1710516900000|2024-03-15 15:35:00|10887.5|10886.6|10887.4|10886.5|10888.4|10887.5|10886.6|10885.7|152
1710517200000|2024-03-15 15:40:00|10887.5|10886.6|10886.5|10885.6|10887.5|10886.6|10885.2|10884.3|150
1710517500000|2024-03-15 15:45:00|10886.1|10885.2|10882.5|10881.6|10886.1|10885.2|10881.9|10881|243
1710517800000|2024-03-15 15:50:00|10882.4|10881.5|10887.2|10886.3|10888|10887.1|10881.9|10881|268
1710518100000|2024-03-15 15:55:00|10887.1|10886.2|10888.2|10887.3|10889|10888.1|10885.2|10884.3|281
1710518400000|2024-03-15 16:00:00|10888.1|10887.2|10884.5|10883.6|10888.4|10887.5|10884.1|10883.2|218
1710518700000|2024-03-15 16:05:00|10884.3|10883.4|10888.4|10887.5|10888.8|10887.9|10884.2|10883.3|145
1710519000000|2024-03-15 16:10:00|10888.5|10887.6|10888.5|10887.6|10889|10888.1|10887|10886|191
1710519300000|2024-03-15 16:15:00|10888.4|10887.8|10887.8|10887.2|10889.9|10889.3|10887.3|10886.7|193
1710519600000|2024-03-15 16:20:00|10887.9|10887.3|10888.3|10887.7|10890|10889.3|10887.9|10887|183
1710519900000|2024-03-15 16:25:00|10888.2|10887.6|10888.9|10888|10889.3|10888.6|10887.9|10887.3|194
1710520200000|2024-03-15 16:30:00|10888.8|10887.9|10887.5|10886.6|10890.2|10889.4|10887.1|10886.4|249
1710520500000|2024-03-15 16:35:00|10887.4|10886.8|10887.4|10886.8|10888.1|10887.5|10886.3|10885.6|270
1710520800000|2024-03-15 16:40:00|10887.5|10886.6|10887.4|10886.8|10889.4|10888.5|10886.9|10886.3|218
1710521100000|2024-03-15 16:45:00|10887.6|10886.7|10889.1|10888.2|10890.4|10889.5|10887.5|10886.6|138
1710521400000|2024-03-15 16:50:00|10889.3|10888.4|10887.4|10886.5|10889.9|10889|10887.4|10886.5|169
1710521700000|2024-03-15 16:55:00|10887.5|10886.6|10886.5|10885.6|10888.2|10887.3|10886.3|10885|158
1710522000000|2024-03-15 17:00:00|10886.4|10885.5|10885.9|10885|10887.5|10886.6|10885.9|10885|154
1710522300000|2024-03-15 17:05:00|10885.8|10884.9|10887.5|10886|10888.5|10887.6|10885.6|10884.7|164
1710522600000|2024-03-15 17:10:00|10887.2|10886.1|10885.5|10884.6|10887.5|10886.6|10885.3|10884.4|115
1710522900000|2024-03-15 17:15:00|10885.6|10884.7|10884.8|10883.9|10885.6|10884.7|10884.5|10883.6|96
1710523200000|2024-03-15 17:20:00|10884.7|10883.8|10887.3|10886.4|10888.5|10887.6|10884.5|10883.6|96
1710523500000|2024-03-15 17:25:00|10887|10886.1|10885.5|10884.6|10888|10887.1|10884.3|10883.4|153
1710523800000|2024-03-15 17:30:00|10885.4|10884.5|10885.6|10884.7|10886.5|10885.6|10884|10883|178
1710524100000|2024-03-15 17:35:00|10885.7|10884.8|10885.9|10885|10886.1|10885.2|10884.5|10883.5|147
1710524400000|2024-03-15 17:40:00|10886|10885.1|10885|10884.1|10886|10885.1|10884|10883.1|91
1710524700000|2024-03-15 17:45:00|10885.5|10884.6|10885|10884.1|10885.5|10884.6|10884.1|10883.2|49
1710525000000|2024-03-15 17:50:00|10885.1|10884.2|10885.3|10884.4|10886.1|10885.2|10884.7|10883.8|109
1710525300000|2024-03-15 17:55:00|10885|10884.1|10884.3|10883.4|10885.4|10884.5|10883.9|10883|131
1710525600000|2024-03-15 18:00:00|10884.4|10883.5|10887.6|10886.7|10887.7|10886.8|10884.2|10883.3|161
1710525900000|2024-03-15 18:05:00|10887.5|10886.6|10887.5|10886.6|10887.9|10887|10886.9|10886|148
1710526200000|2024-03-15 18:10:00|10887.4|10886.5|10885.9|10885|10887.7|10886.8|10885.5|10884.5|179
1710526500000|2024-03-15 18:15:00|10886|10885.1|10885.9|10885|10886.5|10885.6|10885.4|10884.5|167
1710526800000|2024-03-15 18:20:00|10886|10885.1|10886.2|10885.3|10887.4|10886.5|10885.9|10885|126
1710527100000|2024-03-15 18:25:00|10886.1|10885.2|10886.9|10886|10887|10886.1|10885.7|10884.8|125
1710527400000|2024-03-15 18:30:00|10887|10886.1|10888.9|10888|10889.5|10888.6|10886.9|10886|195
1710527700000|2024-03-15 18:35:00|10888.5|10887.6|10889.4|10888.5|10890|10889.1|10888.4|10887.5|99
1710528000000|2024-03-15 18:40:00|10889.5|10888.6|10890.1|10889.2|10891.3|10890.4|10888.9|10888|151
1710528300000|2024-03-15 18:45:00|10890.3|10889.4|10888.9|10888|10890.3|10889.4|10888.4|10887.5|125
1710528600000|2024-03-15 18:50:00|10888.8|10887.9|10890.3|10889.4|10890.5|10889.6|10888.8|10887.9|132
1710528900000|2024-03-15 18:55:00|10890|10889.1|10890.9|10890|10891.5|10890.6|10889.9|10889|145
1710529200000|2024-03-15 19:00:00|10890.8|10889.9|10890.1|10889.2|10890.8|10889.9|10888.9|10888|138
1710529500000|2024-03-15 19:05:00|10890|10889.1|10890|10889.1|10890.6|10889.7|10889.5|10888.6|57
1710529800000|2024-03-15 19:10:00|10889.9|10889|10891.4|10890.5|10891.6|10890.7|10889.5|10888.6|120
1710530100000|2024-03-15 19:15:00|10891.5|10890.6|10891|10890.1|10891.5|10890.6|10890.2|10889|68
1710530400000|2024-03-15 19:20:00|10890.9|10890|10890.5|10889.6|10891.5|10890.5|10890|10889|98
1710530700000|2024-03-15 19:25:00|10890.4|10889.5|10891.5|10890.6|10891.9|10891|10890.4|10889.5|125
1710531000000|2024-03-15 19:30:00|10891.4|10890.5|10890.5|10889.6|10891.7|10890.8|10890.4|10889.5|107
1710531300000|2024-03-15 19:35:00|10890.8|10889.9|10891|10890.1|10891.4|10890.5|10890.7|10889.5|98
1710531600000|2024-03-15 19:40:00|10890.9|10890|10890|10889.1|10891|10890.1|10889.9|10888.9|56
1710531900000|2024-03-15 19:45:00|10889.8|10888.9|10889.8|10888.9|10890.1|10889.3|10888.4|10887.7|134
1710532200000|2024-03-15 19:50:00|10889.7|10888.8|10887.8|10886.9|10889.9|10889.1|10887.3|10886.6|203
1710532500000|2024-03-15 19:55:00|10888.2|10887.3|10889.6|10889|10889.8|10889.2|10888|10887.2|157
1710532800000|2024-03-15 20:00:00|10890|10889.1|10889.7|10888.8|10890.3|10889.4|10889.4|10888.5|208
1710533100000|2024-03-15 20:05:00|10889.8|10888.9|10888.8|10887.9|10890|10889.1|10888.7|10887.8|88
1710533400000|2024-03-15 20:10:00|10888.5|10887.6|10888.7|10887.8|10888.8|10887.9|10888.2|10887.3|78
1710533700000|2024-03-15 20:15:00|10888.8|10887.9|10887.8|10886.9|10888.8|10887.9|10887.6|10886.7|55
1710534000000|2024-03-15 20:20:00|10887.7|10886.8|10888.3|10887.4|10888.4|10887.5|10887.4|10886.5|49
1710534300000|2024-03-15 20:25:00|10888.2|10887.3|10889.5|10888.6|10889.5|10888.6|10888.2|10887.3|70
1710534600000|2024-03-15 20:30:00|10889.8|10888.9|10889.8|10888.9|10890.6|10889.7|10889.5|10888.6|48
1710534900000|2024-03-15 20:35:00|10889.9|10889|10889.9|10889|10890.2|10889.3|10889.8|10888.9|79
1710535200000|2024-03-15 20:40:00|10890|10889.1|10889.9|10889|10890.1|10889.2|10889.2|10888.3|92
1710535500000|2024-03-15 20:45:00|10889.8|10888.9|10890|10889.1|10890.4|10889.5|10889.4|10888.5|118
1710535800000|2024-03-15 20:50:00|10890.2|10889.3|10891.4|10886|10892.2|10889.3|10888.8|10885.7|195
1710536100000|2024-03-15 20:55:00|10891.2|10885.9|10890.6|10884.6|10891.7|10885.9|10889.9|10884.3|71
1710709200000|2024-03-17 21:00:00|10893.6|10888.4|10892.1|10886.1|10895.3|10890.1|10891.5|10885.7|74
1710709500000|2024-03-17 21:05:00|10893.2|10886.9|10892.9|10888.2|10894.1|10890|10891.1|10886.9|38
1710709800000|2024-03-17 21:10:00|10892.1|10888.1|10891.7|10879.7|10893.1|10890.2|10888.9|10876.9|157
1710710100000|2024-03-17 21:15:00|10891.1|10879.1|10890.7|10883.6|10892.9|10883.9|10889.5|10877.5|167
1710710400000|2024-03-17 21:20:00|10891.4|10883.7|10894.9|10885.9|10895.1|10885.9|10890.4|10883.1|97
1710710700000|2024-03-17 21:25:00|10894.8|10885.8|10894.3|10884|10895.1|10885.8|10893.8|10883.1|177
1710711000000|2024-03-17 21:30:00|10894.5|10884.1|10894.6|10887.5|10895.1|10887.6|10891|10879|148
1710711300000|2024-03-17 21:35:00|10894.7|10887.6|10891.9|10887.3|10894.8|10888.7|10890.6|10886.6|36
1710711600000|2024-03-17 21:40:00|10891.7|10888.6|10890.6|10888.7|10891.8|10888.7|10890.4|10887.1|15
1710711900000|2024-03-17 21:45:00|10891.8|10887.2|10891|10887.9|10891.8|10889.2|10890.1|10887.2|23
1710712200000|2024-03-17 21:50:00|10891.1|10888.1|10892.1|10887.3|10892.1|10888.7|10890.9|10887|37
1710712500000|2024-03-17 21:55:00|10892.4|10887|10890.9|10884.3|10892.4|10888.2|10890.1|10883.5|54
1710712800000|2024-03-17 22:00:00|10891.2|10884.6|10891|10889.5|10893.2|10890.3|10890.2|10883.6|121
1710713100000|2024-03-17 22:05:00|10890.6|10889.1|10891.8|10890.3|10891.8|10890.3|10890.4|10888.9|38
1710713400000|2024-03-17 22:10:00|10891.9|10890.1|10890.5|10889|10892.4|10890.5|10890.4|10888.9|39
1710713700000|2024-03-17 22:15:00|10890.6|10889.1|10888.9|10887.4|10890.6|10889.1|10888.8|10887.3|48
1710714000000|2024-03-17 22:20:00|10889|10887.5|10889.1|10887.6|10889.3|10887.8|10888.9|10887.4|20
1710714300000|2024-03-17 22:25:00|10889.2|10887.7|10888.5|10887|10889.3|10887.8|10888.5|10887|33
1710714600000|2024-03-17 22:30:00|10888.6|10887.1|10888.9|10887.2|10889|10887.3|10888.1|10886.6|76
1710714900000|2024-03-17 22:35:00|10888.8|10887.3|10887.9|10886.4|10888.9|10887.3|10887.5|10886|80
1710715200000|2024-03-17 22:40:00|10888|10886.5|10888.1|10886.6|10888.6|10886.9|10887.7|10886.2|86
1710715500000|2024-03-17 22:45:00|10888|10886.5|10887.2|10885.7|10888.8|10887.3|10887.2|10885.7|64
1710715800000|2024-03-17 22:50:00|10887.5|10886|10888|10886.5|10888.5|10887|10887.2|10885.7|105
1710716100000|2024-03-17 22:55:00|10887.9|10886.4|10887.4|10885.9|10888.1|10886.6|10887|10885.5|57
1710716400000|2024-03-17 23:00:00|10887.5|10886|10886.1|10884.6|10887.5|10886|10886.1|10884.6|76
1710716700000|2024-03-17 23:05:00|10885.8|10884.9|10885.6|10884.7|10885.9|10885|10885|10884.1|96
1710717000000|2024-03-17 23:10:00|10885.7|10884.8|10884.8|10883.9|10885.7|10884.8|10884.7|10883.8|93
1710717300000|2024-03-17 23:15:00|10884.7|10883.8|10884.6|10883.7|10885.2|10884.3|10884.2|10883.3|75
1710717600000|2024-03-17 23:20:00|10884.8|10883.9|10884.8|10883.9|10885.3|10884.4|10884.3|10883.4|97
1710717900000|2024-03-17 23:25:00|10885.2|10884.3|10883.4|10882.5|10885.2|10884.3|10883.1|10882.2|126
1710718200000|2024-03-17 23:30:00|10883.5|10882.6|10883.5|10882.6|10884|10883.1|10883.3|10882.4|94
1710718500000|2024-03-17 23:35:00|10883.4|10882.5|10883.1|10882.2|10883.6|10882.7|10882.9|10882|77
1710718800000|2024-03-17 23:40:00|10883|10882.1|10882.6|10881.7|10883.1|10882.2|10882.3|10881.4|124
1710719100000|2024-03-17 23:45:00|10882.5|10881.6|10883.9|10883|10884|10883.1|10882.3|10881.4|95
1710719400000|2024-03-17 23:50:00|10884.1|10883.2|10882.5|10881.6|10884.1|10883.2|10882.5|10881.6|84
1710719700000|2024-03-17 23:55:00|10882.4|10881.5|10884|10883.1|10884.1|10883.2|10882.4|10881.5|75
1710720000000|2024-03-18 00:00:00|10884.1|10883.2|10882.2|10881.3|10884.9|10884|10882.2|10881.3|133
1710720300000|2024-03-18 00:05:00|10882.1|10881.2|10881.5|10880.6|10882.1|10881.2|10881|10880.1|38
1710720600000|2024-03-18 00:10:00|10881.6|10880.7|10884.2|10883.3|10884.4|10883.7|10881.6|10880.7|52
1710720900000|2024-03-18 00:15:00|10884.1|10883.2|10886|10885.1|10886.4|10885.8|10884|10883.1|64
1710721200000|2024-03-18 00:20:00|10885.8|10885.2|10886.4|10885.5|10886.5|10885.7|10885|10884.4|53
1710721500000|2024-03-18 00:25:00|10886.5|10885.6|10887.2|10886.3|10887.5|10886.7|10886.4|10885.5|40
1710721800000|2024-03-18 00:30:00|10887.1|10886.2|10887.5|10886.9|10887.5|10886.9|10886.5|10885.8|29
1710722100000|2024-03-18 00:35:00|10887.4|10886.8|10886.6|10885.7|10887.5|10886.9|10886.4|10885.7|28
1710722400000|2024-03-18 00:40:00|10886.4|10885.8|10886.5|10885.6|10886.6|10885.9|10885.7|10884.8|67
1710722700000|2024-03-18 00:45:00|10886.4|10885.5|10886.2|10885.3|10887.1|10886.2|10885.9|10885|76
1710723000000|2024-03-18 00:50:00|10886|10885.1|10887.4|10886.5|10887.4|10886.7|10885.9|10885|84
1710723300000|2024-03-18 00:55:00|10887.3|10886.4|10885.7|10885.1|10888.7|10887.8|10885.6|10884.9|64
1710723600000|2024-03-18 01:00:00|10885.6|10885|10885.8|10885.2|10886.3|10885.7|10885|10884.3|76
1710723900000|2024-03-18 01:05:00|10885.7|10885.1|10886|10885.1|10886.7|10886.1|10885.7|10884.9|59
1710724200000|2024-03-18 01:10:00|10885.9|10885|10887|10886.1|10887|10886.2|10885.7|10884.9|52
1710724500000|2024-03-18 01:15:00|10886.9|10886|10884.7|10884.1|10887|10886.2|10884.7|10884.1|76
1710724800000|2024-03-18 01:20:00|10884.8|10884.2|10884.8|10884.2|10885.1|10884.3|10883.8|10883.2|62
1710725100000|2024-03-18 01:25:00|10884.9|10884.3|10884.4|10883.5|10885|10884.3|10883.4|10882.5|44
1710725400000|2024-03-18 01:30:00|10884.5|10883.9|10886|10885.1|10886.5|10885.9|10884.5|10883.9|112
1710725700000|2024-03-18 01:35:00|10885.9|10885|10886.3|10885.7|10887.8|10886.9|10885.9|10885|83
1710726000000|2024-03-18 01:40:00|10886.1|10885.2|10887.4|10886.8|10887.5|10886.9|10885.6|10884.8|78
1710726300000|2024-03-18 01:45:00|10887.5|10886.9|10887.4|10886.8|10888.5|10887.7|10886.7|10885.8|79
1710726600000|2024-03-18 01:50:00|10887.3|10886.7|10889.2|10888.3|10889.2|10888.3|10887.3|10886.7|78
1710726900000|2024-03-18 01:55:00|10889.7|10888.8|10889.7|10888.8|10890.6|10889.7|10889.5|10888.6|89
1710727200000|2024-03-18 02:00:00|10889.8|10888.9|10889.5|10888.9|10890.7|10889.9|10889.4|10888.8|101
1710727500000|2024-03-18 02:05:00|10889.4|10888.8|10889.3|10888.7|10889.7|10889.1|10888.5|10887.6|62
1710727800000|2024-03-18 02:10:00|10889.1|10888.5|10888.6|10887.7|10889.6|10888.8|10888.4|10887.5|61
1710728100000|2024-03-18 02:15:00|10888.8|10887.9|10888.9|10888|10889|10888.1|10888.1|10887.2|68
1710728400000|2024-03-18 02:20:00|10888.8|10888.2|10889.3|10888.7|10889.8|10889.2|10888.2|10887.3|50
1710728700000|2024-03-18 02:25:00|10889.4|10888.8|10889.9|10889|10890.1|10889.2|10888.9|10888|43
1710729000000|2024-03-18 02:30:00|10890|10889.1|10890|10889.4|10890.3|10889.7|10889.5|10888.6|59
1710729300000|2024-03-18 02:35:00|10890.1|10889.5|10890.5|10889.6|10890.7|10889.9|10890|10889.1|52
1710729600000|2024-03-18 02:40:00|10890.4|10889.5|10890.3|10889.7|10891.4|10890.5|10890.1|10889.2|56
1710729900000|2024-03-18 02:45:00|10889.9|10889.3|10890.9|10890|10891.3|10890.5|10889.9|10889.3|80
1710730200000|2024-03-18 02:50:00|10890.8|10890.2|10890.9|10890.3|10892.4|10891.5|10890.7|10889.8|51
1710730500000|2024-03-18 02:55:00|10891|10890.4|10889.5|10888.9|10891.1|10890.4|10889.3|10888.5|66
1710730800000|2024-03-18 03:00:00|10889.4|10888.8|10889.8|10889.2|10890.1|10889.3|10889.1|10888.3|42
1710731100000|2024-03-18 03:05:00|10889.7|10889.1|10889.4|10888.8|10890.4|10889.5|10889.4|10888.7|63
1710731400000|2024-03-18 03:10:00|10889.5|10888.6|10889.4|10888.5|10890.1|10889.5|10889.2|10888.3|40
1710731700000|2024-03-18 03:15:00|10889.5|10888.6|10890.1|10889.2|10890.1|10889.2|10889.3|10888.5|52
1710732000000|2024-03-18 03:20:00|10890|10889.1|10889.5|10888.6|10890|10889.1|10889.3|10888.5|37
1710732300000|2024-03-18 03:25:00|10889.6|10888.7|10889.5|10888.9|10889.8|10889.2|10889|10888.4|51
1710732600000|2024-03-18 03:30:00|10889.7|10889.1|10890.4|10889.5|10891|10890.1|10889.7|10889.1|46
1710732900000|2024-03-18 03:35:00|10890.2|10889.3|10888.4|10887.5|10890.2|10889.3|10888.1|10887.2|41
1710733200000|2024-03-18 03:40:00|10888.2|10887.3|10886.9|10886|10888.2|10887.5|10886.9|10886|53
1710733500000|2024-03-18 03:45:00|10887|10886.1|10886.8|10885.9|10887|10886.1|10886.1|10885.4|53
1710733800000|2024-03-18 03:50:00|10886.7|10885.8|10886.3|10885.7|10886.9|10886|10885.8|10885.1|31
1710734100000|2024-03-18 03:55:00|10886.2|10885.6|10886|10885.1|10886.5|10885.8|10885.7|10885|37
1710734400000|2024-03-18 04:00:00|10885.9|10885|10886.9|10886|10887|10886.2|10885.9|10885|42
1710734700000|2024-03-18 04:05:00|10887|10886.1|10886.8|10886.2|10887|10886.3|10886.3|10885.5|47
1710735000000|2024-03-18 04:10:00|10886.4|10885.8|10886.9|10886|10887.1|10886.3|10886.2|10885.4|37
1710735300000|2024-03-18 04:15:00|10887|10886.1|10886.9|10886|10887.1|10886.2|10886.8|10885.9|36
1710735600000|2024-03-18 04:20:00|10887|10886.4|10887|10886.1|10887.6|10886.7|10887|10886.1|26
1710735900000|2024-03-18 04:25:00|10886.9|10886|10886.9|10886|10887.1|10886.3|10886.5|10885.6|43
1710736200000|2024-03-18 04:30:00|10886.8|10886.2|10886.9|10886|10887.3|10886.4|10886.3|10885.7|33
1710736500000|2024-03-18 04:35:00|10886.8|10885.9|10887.2|10886.6|10887.3|10886.7|10886.8|10885.9|30
1710736800000|2024-03-18 04:40:00|10887.3|10886.7|10887.5|10886.6|10888|10887.4|10887.3|10886.5|26
1710737100000|2024-03-18 04:45:00|10887.6|10886.7|10887.1|10886.2|10887.9|10887|10886.9|10886|46
1710737400000|2024-03-18 04:50:00|10887|10886.1|10887.3|10886.7|10887.4|10886.7|10886.8|10885.9|25
1710737700000|2024-03-18 04:55:00|10887.4|10886.8|10887.9|10887.3|10888.7|10887.9|10887.4|10886.8|36
1710738000000|2024-03-18 05:00:00|10887.8|10887.2|10886.8|10886.2|10887.8|10887.2|10886.6|10886|49
1710738300000|2024-03-18 05:05:00|10886.7|10886.1|10887.8|10886.9|10887.9|10887|10886.7|10885.9|38
1710738600000|2024-03-18 05:10:00|10887.9|10887|10886.7|10886.1|10887.9|10887|10886.2|10885.6|39
1710738900000|2024-03-18 05:15:00|10886.4|10885.8|10886.3|10885.7|10886.4|10885.8|10885.7|10884.8|49
1710739200000|2024-03-18 05:20:00|10886.4|10885.8|10887.4|10886.5|10887.4|10886.7|10886.4|10885.8|41
1710739500000|2024-03-18 05:25:00|10887.3|10886.7|10887.4|10886.8|10887.8|10887.2|10886.7|10886.1|14
1710739800000|2024-03-18 05:30:00|10887.3|10886.7|10888.7|10888.1|10888.8|10888.2|10887.2|10886.5|55
1710740100000|2024-03-18 05:35:00|10888.8|10887.9|10887.7|10887.1|10888.9|10888.3|10887.5|10886.6|45
1710740400000|2024-03-18 05:40:00|10888|10887|10886.8|10886.2|10888|10887.2|10886.8|10886.2|37
1710740700000|2024-03-18 05:45:00|10887.1|10886.5|10888.3|10887.4|10888.4|10887.6|10886.6|10885.7|60
1710741000000|2024-03-18 05:50:00|10888.4|10887.5|10888|10887.1|10888.5|10887.6|10887.8|10887.1|20
1710741300000|2024-03-18 05:55:00|10888.1|10887.2|10887.5|10886.9|10889.1|10888.3|10887.5|10886.9|48
1710741600000|2024-03-18 06:00:00|10887.6|10887|10888.5|10887.9|10889|10888.1|10887.5|10886.7|75
1710741900000|2024-03-18 06:05:00|10888.9|10888|10889|10888.4|10889.9|10889|10888.4|10887.7|66
1710742200000|2024-03-18 06:10:00|10888.9|10888.3|10889.3|10888.7|10889.5|10888.9|10888.6|10888|62
1710742500000|2024-03-18 06:15:00|10889.5|10888.6|10888.5|10887.9|10889.7|10888.8|10888.5|10887.7|49
1710742800000|2024-03-18 06:20:00|10888.6|10888|10887.8|10886.9|10889.4|10888.5|10887.5|10886.9|95
1710743100000|2024-03-18 06:25:00|10887.9|10887|10888.1|10887.5|10889.3|10888.5|10887|10886.3|152
1710743400000|2024-03-18 06:30:00|10888.2|10887.6|10888.5|10887.9|10889.1|10888.2|10888|10887.4|58
1710743700000|2024-03-18 06:35:00|10888.7|10887.8|10888.5|10887.9|10888.9|10888.3|10888|10887.4|30
1710744000000|2024-03-18 06:40:00|10888.4|10887.8|10889.6|10889|10889.6|10889|10888.1|10887.5|44
1710744300000|2024-03-18 06:45:00|10889.5|10888.9|10889.4|10888.8|10889.7|10889.1|10889.2|10888.6|33
1710744600000|2024-03-18 06:50:00|10889.5|10888.9|10888.2|10887.3|10889.6|10888.9|10887.3|10886.7|55
1710744900000|2024-03-18 06:55:00|10888.3|10887.4|10889.5|10888.6|10889.5|10888.6|10888.1|10887.2|76
1710745200000|2024-03-18 07:00:00|10889.6|10888.7|10892.3|10891.4|10892.4|10891.5|10889.4|10888.6|145
1710745500000|2024-03-18 07:05:00|10892.4|10891.5|10893.4|10892.5|10894.1|10893.3|10891.6|10890.8|186
1710745800000|2024-03-18 07:10:00|10893.3|10892.4|10893.1|10892.5|10893.7|10892.9|10891.5|10890.9|129
1710746100000|2024-03-18 07:15:00|10893|10892.4|10894.1|10893.5|10894.2|10893.5|10892.6|10892|118
1710746400000|2024-03-18 07:20:00|10894|10893.4|10895.6|10895|10896.1|10895.5|10894|10893.3|87
1710746700000|2024-03-18 07:25:00|10895.7|10895.1|10895.1|10894.5|10896.2|10895.4|10895|10894.4|68
1710747000000|2024-03-18 07:30:00|10895|10894.4|10896.1|10895.5|10896.6|10895.7|10894.6|10894|141
1710747300000|2024-03-18 07:35:00|10896.2|10895.3|10895.7|10895.1|10896.8|10896.2|10895.7|10895.1|105
1710747600000|2024-03-18 07:40:00|10895.8|10895.2|10895.2|10894.6|10896.9|10896.2|10895.2|10894.6|93
1710747900000|2024-03-18 07:45:00|10895.1|10894.5|10893.3|10892.7|10895.3|10894.7|10893.3|10892.7|116
1710748200000|2024-03-18 07:50:00|10893.1|10892.5|10893.2|10892.6|10893.9|10893.3|10892.7|10892.1|108
1710748500000|2024-03-18 07:55:00|10893.1|10892.5|10892.8|10892.2|10893.2|10892.6|10891.7|10890.8|144
1710748800000|2024-03-18 08:00:00|10892.7|10892.1|10892.9|10892|10893.5|10892.7|10891.2|10890.6|292
1710749100000|2024-03-18 08:05:00|10892.8|10891.9|10897.1|10896.2|10897.1|10896.3|10892.5|10891.6|174
1710749400000|2024-03-18 08:10:00|10897|10896.1|10894.4|10893.5|10897.4|10896.6|10894.3|10893.4|173
1710749700000|2024-03-18 08:15:00|10894.3|10893.4|10897.3|10896.7|10897.4|10896.8|10892.9|10892|255
1710750000000|2024-03-18 08:20:00|10897.4|10896.8|10896.8|10896.2|10897.4|10896.8|10894.6|10893.7|213
1710750300000|2024-03-18 08:25:00|10896.7|10896.1|10896|10895.4|10898.3|10897.4|10895.7|10894.9|172
1710750600000|2024-03-18 08:30:00|10896.2|10895.6|10896.3|10895.4|10896.6|10895.9|10895.3|10894.7|146
1710750900000|2024-03-18 08:35:00|10896.2|10895.3|10892.8|10892.2|10896.4|10895.7|10892.7|10892|170
1710751200000|2024-03-18 08:40:00|10892.6|10892|10893.8|10893.2|10894.2|10893.6|10891.5|10890.9|158
1710751500000|2024-03-18 08:45:00|10893.7|10893.1|10894.4|10893.8|10894.9|10894.1|10893.5|10892.9|162
1710751800000|2024-03-18 08:50:00|10894.3|10893.7|10896.6|10896|10898|10897.4|10894.2|10893.6|143
1710752100000|2024-03-18 08:55:00|10896.7|10896.1|10894.2|10893.6|10897|10896.4|10893.6|10893|175
1710752400000|2024-03-18 09:00:00|10893.7|10893.1|10896.2|10895.6|10896.3|10895.7|10893|10892.4|162
1710752700000|2024-03-18 09:05:00|10896.1|10895.5|10893.9|10893|10896.2|10895.6|10893.8|10893|146
1710753000000|2024-03-18 09:10:00|10894|10893.1|10895.7|10895.1|10896.4|10895.5|10893.6|10892.9|137
1710753300000|2024-03-18 09:15:00|10895.6|10895|10896.2|10895.6|10897.4|10896.8|10895.1|10894.5|178
1710753600000|2024-03-18 09:20:00|10896.1|10895.5|10896.6|10896|10896.8|10896.2|10895.5|10894.9|141
1710753900000|2024-03-18 09:25:00|10896.3|10895.7|10897|10896.4|10897.4|10896.8|10895.8|10895.2|77
1710754200000|2024-03-18 09:30:00|10897.1|10896.5|10898.3|10897.7|10900|10899.2|10896.9|10896|118
1710754500000|2024-03-18 09:35:00|10898.2|10897.6|10900.4|10899.5|10901.1|10900.2|10898.1|10897.4|146
1710754800000|2024-03-18 09:40:00|10900.3|10899.7|10898.9|10898|10900.5|10899.7|10898.8|10898|74
1710755100000|2024-03-18 09:45:00|10899.3|10898.4|10899.2|10898.6|10900.9|10900|10898.7|10898.1|120
1710755400000|2024-03-18 09:50:00|10899.1|10898.5|10900.3|10899.7|10900.9|10900.1|10898.6|10898|95
1710755700000|2024-03-18 09:55:00|10900.2|10899.6|10900|10899.1|10900.7|10900.1|10899.6|10899|155
1710756000000|2024-03-18 10:00:00|10899.9|10899|10898.8|10897.9|10899.9|10899.1|10897.6|10897|157
1710756300000|2024-03-18 10:05:00|10898.6|10897.7|10897|10896.1|10898.8|10898.2|10897|10896.1|115
1710756600000|2024-03-18 10:10:00|10897.1|10896.2|10898.6|10898|10899.1|10898.5|10896.7|10896|103
1710756900000|2024-03-18 10:15:00|10898.5|10897.9|10899.1|10898.5|10899.6|10899|10898.1|10897.5|107
1710757200000|2024-03-18 10:20:00|10899|10898.4|10899.9|10899.3|10900.3|10899.7|10898.7|10898.1|73
1710757500000|2024-03-18 10:25:00|10900|10899.4|10899.8|10899.2|10900.4|10899.8|10898.9|10898.3|105
1710757800000|2024-03-18 10:30:00|10899.7|10899.1|10898.9|10898.3|10901|10900.3|10898.8|10898.2|94
1710758100000|2024-03-18 10:35:00|10898.8|10898.2|10897.9|10897.3|10900.1|10899.5|10897.3|10896.7|145
1710758400000|2024-03-18 10:40:00|10897.8|10897.2|10898.3|10897.7|10898.3|10897.7|10896.6|10896|128
1710758700000|2024-03-18 10:45:00|10898.2|10897.6|10899|10898.4|10899.3|10898.7|10897.3|10896.7|118
1710759000000|2024-03-18 10:50:00|10899.1|10898.5|10902.2|10901.6|10902.2|10901.6|10898.6|10898|128
1710759300000|2024-03-18 10:55:00|10901.9|10901.3|10900.2|10899.6|10901.9|10901.3|10899.4|10898.8|134
1710759600000|2024-03-18 11:00:00|10900.1|10899.5|10902.3|10901.7|10902.9|10902.2|10899.1|10898.5|165
1710759900000|2024-03-18 11:05:00|10902|10901.4|10903.9|10903|10904.3|10903.5|10901.2|10900.6|136
1710760200000|2024-03-18 11:10:00|10904|10903.1|10903.5|10902.9|10904.3|10903.4|10902.9|10902.3|135
1710760500000|2024-03-18 11:15:00|10903.6|10903|10903.5|10902.9|10904.2|10903.5|10902.8|10901.9|147
1710760800000|2024-03-18 11:20:00|10903.4|10902.8|10904.3|10903.4|10904.4|10903.7|10902.7|10902.1|113
1710761100000|2024-03-18 11:25:00|10904.2|10903.6|10904.7|10904.1|10905|10904.4|10903.7|10903|122
1710761400000|2024-03-18 11:30:00|10904.5|10903.9|10904.8|10904.2|10905.2|10904.6|10904.1|10903.5|86
1710761700000|2024-03-18 11:35:00|10904.9|10904.3|10904.9|10904.3|10905.3|10904.7|10904.2|10903.6|77
1710762000000|2024-03-18 11:40:00|10905|10904.4|10905.3|10904.7|10905.4|10904.8|10904.1|10903.5|106
1710762300000|2024-03-18 11:45:00|10905.4|10904.8|10905.3|10904.7|10906.6|10905.9|10904.9|10904.3|84
1710762600000|2024-03-18 11:50:00|10905.4|10904.8|10904.2|10903.6|10905.7|10905.1|10904.2|10903.6|93
1710762900000|2024-03-18 11:55:00|10904.3|10903.7|10902.7|10902.1|10904.9|10904.3|10902.6|10902|102
1710763200000|2024-03-18 12:00:00|10902.8|10902.2|10904|10903.1|10905.5|10904.8|10902.1|10901.5|172
1710763500000|2024-03-18 12:05:00|10903.9|10903|10903.9|10903.3|10904.3|10903.7|10902.3|10901.7|116
1710763800000|2024-03-18 12:10:00|10903.8|10903.2|10903.3|10902.7|10904.5|10903.9|10902.7|10902.1|92
1710764100000|2024-03-18 12:15:00|10903.4|10902.8|10902.7|10902.1|10904.1|10903.4|10902.3|10901.7|133
1710764400000|2024-03-18 12:20:00|10902.6|10902|10902.5|10901.9|10903.5|10902.9|10901.7|10901.1|143
1710764700000|2024-03-18 12:25:00|10902.4|10901.8|10903.9|10903.3|10905|10904.4|10902.4|10901.8|125
1710765000000|2024-03-18 12:30:00|10904.1|10903.5|10900.5|10899.9|10904.2|10903.6|10900.5|10899.9|156
1710765300000|2024-03-18 12:35:00|10900.4|10899.8|10897|10896.4|10900.8|10900.2|10896.9|10896.3|176
1710765600000|2024-03-18 12:40:00|10896.9|10896.3|10895.1|10894.2|10898.1|10897.5|10894.7|10894|205
1710765900000|2024-03-18 12:45:00|10895|10894.1|10893.6|10892.7|10896.1|10895.2|10893.1|10892.5|236
1710766200000|2024-03-18 12:50:00|10894|10893.1|10891.4|10890.8|10894.5|10893.6|10891.2|10890.6|176
1710766500000|2024-03-18 12:55:00|10891.3|10890.7|10892.7|10891.8|10893.1|10892.3|10890.2|10889.6|212
1710766800000|2024-03-18 13:00:00|10892.8|10891.9|10892.1|10891.2|10892.9|10892|10891.3|10890.7|172
1710767100000|2024-03-18 13:05:00|10892|10891.1|10892.4|10891.8|10894.1|10893.2|10891.6|10890.7|117
1710767400000|2024-03-18 13:10:00|10892.3|10891.7|10889.7|10889.1|10892.5|10891.9|10888.9|10888.3|175
1710767700000|2024-03-18 13:15:00|10889.8|10889.2|10890.9|10890.3|10891.6|10890.7|10889.2|10888.5|206
1710768000000|2024-03-18 13:20:00|10890.7|10889.8|10890.7|10889.8|10891.5|10890.6|10889.7|10889.1|144
1710768300000|2024-03-18 13:25:00|10890.8|10889.9|10890.6|10889.7|10891.5|10890.6|10890.1|10889.2|183
1710768600000|2024-03-18 13:30:00|10890.4|10889.8|10889|10888.1|10890.7|10890.1|10886.8|10885.9|289
1710768900000|2024-03-18 13:35:00|10888.7|10887.8|10886.8|10886.2|10889.8|10889.2|10886.7|10886.1|191
1710769200000|2024-03-18 13:40:00|10886.6|10886|10888.2|10887.6|10889.8|10889.2|10886|10885.4|208
1710769500000|2024-03-18 13:45:00|10888.3|10887.7|10889.2|10888.3|10889.7|10889.1|10887.5|10886.7|268
1710769800000|2024-03-18 13:50:00|10889.3|10888.4|10889|10888.4|10890.6|10889.8|10888.7|10888.1|150
1710770100000|2024-03-18 13:55:00|10889.1|10888.5|10889.6|10888.7|10890.2|10889.4|10887.4|10886.8|164
1710770400000|2024-03-18 14:00:00|10889.7|10888.8|10889.6|10889|10891.1|10890.2|10888.5|10887.9|206
1710770700000|2024-03-18 14:05:00|10889.7|10889.1|10892.5|10891.9|10893.3|10892.4|10889.4|10888.8|280
1710771000000|2024-03-18 14:10:00|10892.6|10892|10890.7|10890.1|10893.9|10893|10890.4|10889.8|244
1710771300000|2024-03-18 14:15:00|10890.8|10890.2|10893.2|10892.3|10893.2|10892.4|10890.5|10889.9|241
1710771600000|2024-03-18 14:20:00|10893|10892.4|10890.2|10889.6|10893.6|10893|10890.1|10889.5|158
1710771900000|2024-03-18 14:25:00|10890.3|10889.7|10890.6|10890|10892.1|10891.5|10890.2|10889.6|193
1710772200000|2024-03-18 14:30:00|10890.7|10890.1|10888|10887.4|10890.9|10890.2|10887.1|10886.4|223
1710772500000|2024-03-18 14:35:00|10888.1|10887.5|10887.7|10887.1|10889.1|10888.2|10887.3|10886.4|169
1710772800000|2024-03-18 14:40:00|10887.6|10887|10887.6|10887|10888.1|10887.5|10885.3|10884.6|220
1710773100000|2024-03-18 14:45:00|10887.7|10887.1|10889.6|10889|10889.7|10889.1|10887.3|10886.7|163
1710773400000|2024-03-18 14:50:00|10889.5|10888.9|10887.9|10887.3|10889.8|10889.2|10887.5|10886.9|207
1710773700000|2024-03-18 14:55:00|10888.1|10887.5|10886|10885.4|10888.4|10887.8|10884.7|10884.1|200
1710774000000|2024-03-18 15:00:00|10886.2|10885.6|10887.5|10886.9|10887.6|10886.9|10885.3|10884.7|194
1710774300000|2024-03-18 15:05:00|10887.4|10886.8|10887|10886.4|10888.1|10887.5|10886.3|10885.4|174
1710774600000|2024-03-18 15:10:00|10887.1|10886.5|10888|10887.4|10889.4|10888.6|10887.1|10886.5|206
1710774900000|2024-03-18 15:15:00|10887.9|10887.3|10888.3|10887.7|10889.2|10888.6|10887.5|10886.9|140
1710775200000|2024-03-18 15:20:00|10888.1|10887.5|10887.5|10886.9|10888.6|10888|10887.4|10886.8|121
1710775500000|2024-03-18 15:25:00|10887.6|10887|10888.6|10887.7|10888.8|10887.9|10886.2|10885.6|203
1710775800000|2024-03-18 15:30:00|10888.5|10887.6|10887.1|10886.5|10889.2|10888.3|10886.8|10886.2|193
1710776100000|2024-03-18 15:35:00|10887|10886.4|10883.4|10882.8|10887|10886.4|10881.8|10881.2|163
1710776400000|2024-03-18 15:40:00|10883.5|10882.9|10882.9|10882.3|10884.2|10883.3|10881.9|10881.1|302
1710776700000|2024-03-18 15:45:00|10883.1|10882.5|10881.5|10880.9|10884.2|10883.3|10881.4|10880.8|175
1710777000000|2024-03-18 15:50:00|10881.6|10881|10884.3|10883.4|10885|10884.1|10881.5|10880.9|311
1710777300000|2024-03-18 15:55:00|10884.2|10883.3|10885.7|10885.1|10887.4|10886.5|10884.1|10883.2|328
1710777600000|2024-03-18 16:00:00|10885.6|10885|10880.5|10879.9|10885.7|10885.1|10879.5|10878.9|335
1710777900000|2024-03-18 16:05:00|10880.4|10879.8|10877.5|10876.6|10881.3|10880.4|10877.3|10876.5|196
1710778200000|2024-03-18 16:10:00|10877.8|10876.9|10877.9|10877|10879.6|10879|10877.4|10876.5|245
1710778500000|2024-03-18 16:15:00|10877.7|10876.8|10874.7|10874.1|10877.8|10876.9|10873.2|10872.6|284
1710778800000|2024-03-18 16:20:00|10874.9|10874.3|10871.5|10870.9|10875.2|10874.6|10871.4|10870.8|259
1710779100000|2024-03-18 16:25:00|10871.7|10871.1|10871.6|10871|10872.8|10872.2|10869.9|10869.3|197
1710779400000|2024-03-18 16:30:00|10871.7|10871.1|10869.9|10869.3|10872.8|10872.2|10869.8|10869|225
1710779700000|2024-03-18 16:35:00|10870|10869.4|10871.3|10870.7|10872.4|10871.8|10869.9|10869.1|195
1710780000000|2024-03-18 16:40:00|10871.2|10870.6|10872.4|10871.8|10873.2|10872.6|10870.7|10870.1|143
1710780300000|2024-03-18 16:45:00|10872.5|10871.9|10873.1|10872.5|10873.6|10872.8|10871.4|10870.6|153
1710780600000|2024-03-18 16:50:00|10873|10872.4|10874.4|10873.8|10874.5|10873.9|10873|10872.3|105
1710780900000|2024-03-18 16:55:00|10874.3|10873.7|10872.7|10872.1|10874.7|10874.1|10872.7|10872.1|146
1710781200000|2024-03-18 17:00:00|10873.2|10872.6|10872.7|10872.1|10875.5|10874.9|10872|10871.4|202
1710781500000|2024-03-18 17:05:00|10872.6|10872|10873.4|10872.8|10875|10874.2|10872.3|10871.7|247
1710781800000|2024-03-18 17:10:00|10873.5|10872.9|10872.6|10872|10874.2|10873.6|10872.1|10871.5|147
1710782100000|2024-03-18 17:15:00|10872.5|10871.9|10870.4|10869.8|10872.9|10872.3|10870.4|10869.8|132
1710782400000|2024-03-18 17:20:00|10870.5|10869.9|10871.4|10870.8|10871.5|10870.9|10870.1|10869.2|122
1710782700000|2024-03-18 17:25:00|10871.3|10870.7|10872.6|10872|10872.8|10872.2|10871|10870.4|124
1710783000000|2024-03-18 17:30:00|10872.7|10872.1|10872.3|10871.4|10873.5|10872.9|10871.7|10871.1|69
1710783300000|2024-03-18 17:35:00|10872.2|10871.3|10869.8|10869.2|10872.5|10871.9|10868.9|10868.3|166
1710783600000|2024-03-18 17:40:00|10869.9|10869.3|10867.4|10866.8|10870|10869.4|10867|10866.4|125
1710783900000|2024-03-18 17:45:00|10867.3|10866.7|10867.9|10867.3|10868|10867.4|10866.4|10865.8|61
1710784200000|2024-03-18 17:50:00|10868|10867.4|10869.4|10868.8|10869.5|10868.9|10868|10867.4|50
1710784500000|2024-03-18 17:55:00|10869.5|10868.9|10868.9|10868.3|10869.6|10869|10868.2|10867.6|61
1710784800000|2024-03-18 18:00:00|10869|10868.4|10868.3|10867.7|10869.5|10868.9|10867.9|10867|77
1710785100000|2024-03-18 18:05:00|10867.9|10867.3|10868.5|10867.9|10868.9|10868.3|10867.8|10867.2|53
1710785400000|2024-03-18 18:10:00|10868.8|10868.2|10869.4|10868.8|10870.1|10869.5|10868.4|10867.8|56
1710785700000|2024-03-18 18:15:00|10869.2|10868.6|10868.4|10867.8|10869.2|10868.6|10867.9|10867.3|67
1710786000000|2024-03-18 18:20:00|10868.3|10867.7|10868.7|10868.1|10869.4|10868.8|10868|10867.4|80
1710786300000|2024-03-18 18:25:00|10868.6|10868|10870.5|10869.9|10870.5|10869.9|10868.5|10867.9|50
1710786600000|2024-03-18 18:30:00|10870.7|10869.8|10870.5|10869.9|10871.2|10870.4|10870.2|10869.5|79
1710786900000|2024-03-18 18:35:00|10870.2|10869.6|10869.8|10869.2|10870.6|10870|10869.5|10868.9|91
1710787200000|2024-03-18 18:40:00|10869.7|10869.1|10869.7|10869.1|10870.4|10869.5|10869|10868.4|77
1710787500000|2024-03-18 18:45:00|10869.8|10869.2|10870.7|10870.1|10871.2|10870.6|10869.8|10869.2|56
1710787800000|2024-03-18 18:50:00|10870.8|10870.2|10870.4|10869.8|10871.4|10870.8|10870.4|10869.8|32
1710788100000|2024-03-18 18:55:00|10870.5|10869.9|10871.3|10870.7|10871.4|10870.8|10869.7|10869.1|82
1710788400000|2024-03-18 19:00:00|10871.2|10870.6|10871.7|10871.1|10872.9|10872.3|10871.2|10870.6|88
1710788700000|2024-03-18 19:05:00|10871.6|10871|10872.6|10871.7|10873.8|10873.1|10871.5|10870.9|90
1710789000000|2024-03-18 19:10:00|10872.4|10871.8|10872.7|10872.1|10873.3|10872.7|10872.1|10871.5|57
1710789300000|2024-03-18 19:15:00|10872.8|10872.2|10873|10872.4|10873.4|10872.7|10872.6|10872|35
1710789600000|2024-03-18 19:20:00|10873.1|10872.5|10872.7|10871.8|10873.2|10872.6|10872.4|10871.7|58
1710789900000|2024-03-18 19:25:00|10872.8|10871.9|10871.9|10871.3|10873.2|10872.4|10871.9|10871.3|95
1710790200000|2024-03-18 19:30:00|10872|10871.4|10872.6|10872|10873.2|10872.6|10871.8|10871|71
1710790500000|2024-03-18 19:35:00|10872.7|10871.8|10872.3|10871.7|10872.8|10872.1|10872.2|10871.6|50
1710790800000|2024-03-18 19:40:00|10872.4|10871.8|10872.1|10871.5|10872.5|10871.9|10871.4|10870.8|146
1710791100000|2024-03-18 19:45:00|10871.9|10871.3|10870.7|10870.1|10871.9|10871.3|10870.7|10869.9|66
1710791400000|2024-03-18 19:50:00|10870.5|10869.9|10868.5|10867.9|10870.5|10869.9|10868.4|10867.8|67
1710791700000|2024-03-18 19:55:00|10868.6|10868|10869.6|10869|10870|10869.4|10868|10867.4|85
1710792000000|2024-03-18 20:00:00|10869.5|10868.9|10870|10869.4|10870.4|10869.6|10869.5|10868.9|42
1710792300000|2024-03-18 20:05:00|10870.1|10869.5|10870.4|10869.5|10870.6|10869.7|10869.7|10869|47
1710792600000|2024-03-18 20:10:00|10870.5|10869.6|10870.9|10870|10871.4|10870.6|10870.5|10869.6|20
1710792900000|2024-03-18 20:15:00|10870.7|10869.8|10870.8|10870.2|10870.9|10870.2|10870.6|10869.8|19
1710793200000|2024-03-18 20:20:00|10870.7|10870.1|10871|10870.4|10871.1|10870.5|10870.5|10869.9|18
1710793500000|2024-03-18 20:25:00|10870.8|10870.2|10871.2|10870.3|10871.5|10870.6|10870.6|10870|36
1710793800000|2024-03-18 20:30:00|10871.3|10870.4|10871.4|10870.5|10871.7|10870.8|10871.2|10870.3|26
1710794100000|2024-03-18 20:35:00|10871.5|10870.6|10870.3|10869.4|10871.5|10870.6|10870.2|10869.3|23
1710794400000|2024-03-18 20:40:00|10870.4|10869.5|10871.2|10870.3|10871.4|10870.5|10870.3|10869.4|34
1710794700000|2024-03-18 20:45:00|10871.3|10870.4|10871.9|10871|10872|10871.1|10871.3|10870.4|48
1710795000000|2024-03-18 20:50:00|10871.8|10870.9|10872.2|10871.3|10872.5|10871.6|10871.8|10870.9|36
1710795300000|2024-03-18 20:55:00|10872.1|10871.2|10873.4|10871.7|10873.4|10872.2|10872.1|10871.2|214
1710795600000|2024-03-18 21:00:00|10873.5|10871.6|10873.9|10871.4|10873.9|10871.6|10873.5|10871.4|3
1710795900000|2024-03-18 21:05:00|10877.8|10871.8|10875.7|10869.7|10878.1|10872.1|10875.7|10869.7|21
1710796200000|2024-03-18 21:10:00|10875.6|10869.6|10875.8|10869.8|10875.9|10869.9|10875.6|10869.6|16
1710796500000|2024-03-18 21:15:00|10875.7|10869.7|10876.8|10870.9|10877|10871|10875.7|10869.7|15
1710796800000|2024-03-18 21:20:00|10876.5|10871|10875.6|10870.1|10876.5|10871|10875.4|10869.4|12
1710797100000|2024-03-18 21:25:00|10875.7|10870.2|10875.7|10870|10875.9|10872|10874.1|10869.9|10
1710797400000|2024-03-18 21:30:00|10875.8|10870.1|10875.1|10870.3|10875.8|10870.4|10875.1|10869.7|211
1710797700000|2024-03-18 21:35:00|10875.2|10870.2|10873.7|10871.5|10875.2|10871.6|10873.7|10870.1|104
1710798000000|2024-03-18 21:40:00|10873.8|10871.6|10874.8|10871.3|10874.9|10871.7|10873.7|10870.4|426
1710798300000|2024-03-18 21:45:00|10874.9|10871.2|10875.3|10871.4|10875.5|10871.8|10874.7|10869.2|160
1710798600000|2024-03-18 21:50:00|10875|10871.8|10874.8|10871.9|10875|10871.9|10874.8|10871.8|41
1710798900000|2024-03-18 21:55:00|10875.1|10871.6|10874.7|10872.1|10875.1|10872.1|10874.6|10871.6|95
1710799200000|2024-03-18 22:00:00|10874.8|10872.2|10873.6|10872.1|10875.1|10872.7|10873.2|10870.4|77
1710799500000|2024-03-18 22:05:00|10873.8|10872.3|10874.2|10872.7|10874.2|10872.7|10873.7|10872.2|35
1710799800000|2024-03-18 22:10:00|10874.4|10872.9|10874.5|10873|10874.6|10873.1|10874.3|10872.8|19
1710800100000|2024-03-18 22:15:00|10874.6|10873.1|10874.6|10873.1|10874.7|10873.2|10874.2|10872.7|9
1710800400000|2024-03-18 22:20:00|10874.7|10873.2|10874.7|10873.2|10874.7|10873.2|10874.6|10873.1|17
1710800700000|2024-03-18 22:25:00|10874.6|10873.1|10874.6|10873.1|10874.7|10873.2|10874.6|10873.1|25
1710801000000|2024-03-18 22:30:00|10874.7|10873.2|10873.7|10872.2|10874.7|10873.2|10873.6|10872.1|7
1710801300000|2024-03-18 22:35:00|10873.6|10872.1|10873.2|10871.7|10873.8|10872.3|10873|10871.5|50
1710801600000|2024-03-18 22:40:00|10873.3|10871.8|10873|10871.5|10873.6|10872.1|10873|10871.5|63
1710801900000|2024-03-18 22:45:00|10873.1|10871.6|10872.1|10870.6|10873.6|10872.1|10872.1|10870.6|44
1710802200000|2024-03-18 22:50:00|10872|10870.5|10872.7|10871.2|10872.8|10871.3|10872|10870.5|27
1710802500000|2024-03-18 22:55:00|10873.1|10871.6|10872.7|10871.2|10873.1|10871.6|10872.4|10871.1|37
1710802800000|2024-03-18 23:00:00|10872.8|10871.3|10872.5|10871|10873.1|10871.6|10872.2|10870.7|52
1710803100000|2024-03-18 23:05:00|10872.3|10871.4|10871.8|10870.9|10872.4|10871.5|10871.7|10870.9|30
1710803400000|2024-03-18 23:10:00|10871.7|10870.8|10872.3|10871.4|10872.5|10871.6|10871.7|10870.8|33
1710803700000|2024-03-18 23:15:00|10872.2|10871.3|10872.9|10872|10872.9|10872|10871.9|10871|42
1710804000000|2024-03-18 23:20:00|10872.8|10871.9|10873|10872.1|10873|10872.2|10872.5|10871.6|34
1710804300000|2024-03-18 23:25:00|10872.9|10872|10872.4|10871.5|10873|10872.1|10872.3|10871.4|34
1710804600000|2024-03-18 23:30:00|10872.5|10871.6|10873|10872.1|10873|10872.1|10871.9|10871|31
1710804900000|2024-03-18 23:35:00|10872.9|10872|10873|10872.1|10873.3|10872.4|10872.4|10871.5|37
1710805200000|2024-03-18 23:40:00|10873.1|10872.2|10873.1|10872.2|10873.3|10872.4|10872.4|10871.5|54
1710805500000|2024-03-18 23:45:00|10873|10872.1|10872.9|10872|10873.1|10872.2|10872.9|10872|18
1710805800000|2024-03-18 23:50:00|10873|10872.1|10873.7|10872.8|10874|10873.1|10873|10872.1|72
1710806100000|2024-03-18 23:55:00|10873.6|10872.7|10873.8|10872.9|10874|10873.1|10873.4|10872.5|68
1710806400000|2024-03-19 00:00:00|10873.9|10873|10871.9|10871|10874.2|10873.3|10871.9|10871|125
1710806700000|2024-03-19 00:05:00|10872|10871.1|10872.8|10871.9|10873.4|10872.5|10871.1|10870.2|77
1710807000000|2024-03-19 00:10:00|10872.7|10871.8|10874.6|10873.7|10874.9|10874|10871.9|10871|109
1710807300000|2024-03-19 00:15:00|10874.7|10873.8|10874.4|10873.5|10875.1|10874.2|10874.3|10873.4|109
1710807600000|2024-03-19 00:20:00|10874.5|10873.6|10874.7|10873.8|10874.9|10874|10873.8|10872.9|77
1710807900000|2024-03-19 00:25:00|10874.4|10873.5|10872.7|10871.8|10874.6|10873.7|10872.5|10871.7|47
1710808200000|2024-03-19 00:30:00|10872.6|10871.7|10870.8|10869.9|10873.1|10872.5|10870.7|10869.8|60
1710808500000|2024-03-19 00:35:00|10870.9|10870|10871.2|10870.3|10872.9|10872|10870.8|10869.9|53
1710808800000|2024-03-19 00:40:00|10871.3|10870.4|10871.2|10870.3|10872.3|10871.4|10870.4|10869.5|134
1710809100000|2024-03-19 00:45:00|10871.4|10870.5|10870.3|10869.4|10871.4|10870.5|10869.7|10868.8|137
1710809400000|2024-03-19 00:50:00|10870.4|10869.5|10870.6|10869.7|10871.3|10870.4|10869.9|10869.1|139
1710809700000|2024-03-19 00:55:00|10870.7|10869.8|10870|10869.1|10871.3|10870.4|10869.8|10868.9|98
1710810000000|2024-03-19 01:00:00|10869.9|10869|10871|10870.1|10871.3|10870.4|10869.5|10868.8|127
1710810300000|2024-03-19 01:05:00|10870.9|10870|10870.8|10869.9|10872.2|10871.3|10870.7|10869.8|84
1710810600000|2024-03-19 01:10:00|10870.7|10869.8|10871.5|10870.6|10872.3|10871.4|10870.3|10869.4|118
1710810900000|2024-03-19 01:15:00|10871.3|10870.4|10870.9|10870|10871.7|10870.8|10870.7|10869.8|102
1710811200000|2024-03-19 01:20:00|10870.8|10869.9|10868.3|10867.4|10870.9|10870|10868|10867.1|111
1710811500000|2024-03-19 01:25:00|10868.2|10867.3|10868.2|10867.3|10868.8|10867.9|10867.7|10866.8|125
1710811800000|2024-03-19 01:30:00|10868.1|10867.2|10868.3|10867.4|10868.8|10867.9|10867.3|10866.4|118
1710812100000|2024-03-19 01:35:00|10868.5|10867.6|10870|10869.1|10870.1|10869.2|10867.7|10866.8|168
1710812400000|2024-03-19 01:40:00|10869.8|10868.9|10868.8|10867.9|10870|10869.1|10868.7|10867.8|123
1710812700000|2024-03-19 01:45:00|10868.6|10867.7|10868.6|10867.7|10869.1|10868.2|10867.9|10867|97
1710813000000|2024-03-19 01:50:00|10868.7|10867.8|10869|10868.1|10869.3|10868.4|10868.5|10867.6|79
1710813300000|2024-03-19 01:55:00|10868.7|10867.8|10868.7|10867.8|10868.8|10867.9|10867.6|10866.7|104
1710813600000|2024-03-19 02:00:00|10868.9|10868|10870.6|10869.7|10870.8|10869.9|10868.9|10868|119
1710813900000|2024-03-19 02:05:00|10870.3|10869.4|10870.5|10869.9|10871.4|10870.5|10870.1|10869.2|134
1710814200000|2024-03-19 02:10:00|10870.6|10870|10873.4|10872.8|10873.6|10872.9|10870.6|10869.7|126
1710814500000|2024-03-19 02:15:00|10873.2|10872.6|10872.8|10871.9|10873.6|10872.8|10872.6|10871.7|115
1710814800000|2024-03-19 02:20:00|10873|10872.1|10872.7|10872.1|10873.7|10873|10872.6|10871.7|130
1710815100000|2024-03-19 02:25:00|10872.6|10872|10873.6|10873|10873.6|10873|10872.6|10872|77
1710815400000|2024-03-19 02:30:00|10873.5|10872.9|10874.5|10873.6|10874.9|10874.1|10873.4|10872.5|118
1710815700000|2024-03-19 02:35:00|10874.3|10873.4|10874.4|10873.5|10875.2|10874.3|10874.1|10873.4|109
1710816000000|2024-03-19 02:40:00|10874.6|10873.7|10874.4|10873.5|10874.8|10874.1|10873.9|10873|53
1710816300000|2024-03-19 02:45:00|10874.3|10873.4|10873.8|10872.9|10874.6|10873.7|10873.6|10872.8|62
1710816600000|2024-03-19 02:50:00|10873.7|10872.8|10873.7|10872.8|10874|10873.2|10873|10872.3|72
1710816900000|2024-03-19 02:55:00|10873.8|10872.9|10873.9|10873|10874.7|10873.9|10873.6|10872.8|104
1710817200000|2024-03-19 03:00:00|10873.8|10872.9|10873.8|10872.9|10874.5|10873.6|10873.4|10872.5|145
1710817500000|2024-03-19 03:05:00|10873.9|10873|10875.4|10874.5|10875.5|10874.6|10873.7|10872.8|122
1710817800000|2024-03-19 03:10:00|10875.5|10874.6|10876.2|10875.3|10876.9|10876|10875.4|10874.5|198
1710818100000|2024-03-19 03:15:00|10876.3|10875.4|10874.8|10873.9|10876.9|10876|10874.8|10873.9|184
1710818400000|2024-03-19 03:20:00|10875|10874.1|10875|10874.1|10875.3|10874.4|10874.5|10873.6|165
1710818700000|2024-03-19 03:25:00|10875.1|10874.2|10875.8|10874.9|10875.9|10875|10874.1|10873.2|127
1710819000000|2024-03-19 03:30:00|10875.7|10874.8|10874.8|10873.9|10877|10876.1|10874.4|10873.5|281
1710819300000|2024-03-19 03:35:00|10874.7|10873.8|10875.4|10874.5|10876.5|10875.6|10873.9|10873|643
1710819600000|2024-03-19 03:40:00|10875.2|10874.3|10873.9|10873|10875.6|10874.7|10871|10870.1|605
1710819900000|2024-03-19 03:45:00|10873.8|10872.9|10872|10871.1|10873.9|10873|10871.6|10870.7|337
1710820200000|2024-03-19 03:50:00|10871.9|10871|10873|10872.1|10873.5|10872.6|10870.5|10869.6|269
1710820500000|2024-03-19 03:55:00|10872.9|10872|10874.4|10873.5|10875.4|10874.5|10872.9|10872|258
1710820800000|2024-03-19 04:00:00|10874.5|10873.6|10874.5|10873.6|10875|10874.1|10873.4|10872.8|169
1710821100000|2024-03-19 04:05:00|10874.6|10873.7|10875.8|10875.2|10876.9|10876|10874.4|10873.5|176
1710821400000|2024-03-19 04:10:00|10875.7|10875.1|10876.3|10875.4|10877|10876.3|10875.2|10874.3|221
1710821700000|2024-03-19 04:15:00|10876.4|10875.5|10876|10875.1|10877|10876.3|10875.2|10874.3|123
1710822000000|2024-03-19 04:20:00|10875.9|10875|10873.4|10872.5|10876|10875.1|10873.3|10872.4|177
1710822300000|2024-03-19 04:25:00|10873.5|10872.6|10873|10872.1|10873.8|10872.9|10872.3|10871.4|128
1710822600000|2024-03-19 04:30:00|10872.9|10872|10871.6|10870.7|10873|10872.1|10870.1|10869.2|146
1710822900000|2024-03-19 04:35:00|10871.7|10870.8|10869.9|10869|10871.8|10870.9|10869.2|10868.3|137
1710823200000|2024-03-19 04:40:00|10869.8|10868.9|10868.3|10867.4|10870.5|10869.6|10867.9|10867|216
1710823500000|2024-03-19 04:45:00|10868.5|10867.6|10869.5|10868.6|10869.6|10869|10867.8|10866.9|95
1710823800000|2024-03-19 04:50:00|10869.6|10868.7|10870.1|10869.2|10870.7|10869.8|10869.6|10868.7|112
1710824100000|2024-03-19 04:55:00|10870|10869.4|10871.1|10870.2|10872.3|10871.5|10869.9|10869|211
1710824400000|2024-03-19 05:00:00|10871|10870.1|10870.6|10869.7|10872.6|10871.9|10870.5|10869.7|182
1710824700000|2024-03-19 05:05:00|10870.5|10869.6|10870|10869.1|10870.5|10869.6|10868.3|10867.7|170
1710825000000|2024-03-19 05:10:00|10869.9|10869.3|10869|10868.1|10870.2|10869.4|10868.9|10868|135
1710825300000|2024-03-19 05:15:00|10868.9|10868|10868.8|10867.9|10869|10868.1|10867.3|10866.4|95
1710825600000|2024-03-19 05:20:00|10868.6|10867.7|10866.8|10866.2|10868.7|10867.8|10866.8|10866.1|120
1710825900000|2024-03-19 05:25:00|10866.4|10865.8|10866.7|10866.1|10867|10866.3|10866.1|10865.3|116
1710826200000|2024-03-19 05:30:00|10866.6|10866|10866|10865.1|10867|10866.3|10865.7|10864.9|168
1710826500000|2024-03-19 05:35:00|10865.9|10865|10865.3|10864.7|10866.7|10865.8|10865.3|10864.5|130
1710826800000|2024-03-19 05:40:00|10865.6|10864.6|10866.5|10865.6|10866.6|10865.7|10865.2|10864.5|118
1710827100000|2024-03-19 05:45:00|10866.4|10865.5|10864.8|10863.9|10866.7|10865.9|10864.6|10863.7|113
1710827400000|2024-03-19 05:50:00|10864.7|10863.8|10863.5|10862.6|10864.9|10864|10863.3|10862.4|132
1710827700000|2024-03-19 05:55:00|10863.6|10862.7|10864.7|10863.8|10865.1|10864.2|10863.6|10862.7|143
1710828000000|2024-03-19 06:00:00|10864.6|10864|10862.9|10862.3|10865.7|10865|10862.7|10861.8|223
1710828300000|2024-03-19 06:05:00|10863|10862.1|10864.4|10863.8|10864.5|10863.8|10862.5|10861.6|169
1710828600000|2024-03-19 06:10:00|10864.6|10863.7|10864.6|10863.7|10866|10865.1|10864.2|10863.3|157
1710828900000|2024-03-19 06:15:00|10864.7|10863.8|10866.1|10865.2|10866.6|10865.8|10864.2|10863.3|139
1710829200000|2024-03-19 06:20:00|10866|10865.1|10868|10867.1|10868.2|10867.3|10865.3|10864.6|156
1710829500000|2024-03-19 06:25:00|10868.1|10867.2|10867.9|10867.3|10868.3|10867.4|10866.7|10866.1|97
1710829800000|2024-03-19 06:30:00|10867.8|10867.2|10867.5|10866.9|10868.8|10868.2|10867.3|10866.6|122
1710830100000|2024-03-19 06:35:00|10867.4|10866.8|10866.2|10865.6|10869|10868.1|10866.2|10865.6|238
1710830400000|2024-03-19 06:40:00|10866.3|10865.7|10864.9|10864.3|10867|10866.1|10864.5|10863.6|211
1710830700000|2024-03-19 06:45:00|10865|10864.4|10866.4|10865.5|10867.2|10866.6|10863.6|10863|249
1710831000000|2024-03-19 06:50:00|10866.2|10865.3|10866.4|10865.8|10866.8|10866|10865.1|10864.5|223
1710831300000|2024-03-19 06:55:00|10866.3|10865.7|10868.1|10867.2|10868.3|10867.5|10866.3|10865.7|209
1710831600000|2024-03-19 07:00:00|10868|10867.1|10865.6|10865|10868|10867.1|10864.6|10863.8|240
1710831900000|2024-03-19 07:05:00|10865.5|10864.9|10863.6|10862.7|10866.6|10866|10863.3|10862.5|196
1710832200000|2024-03-19 07:10:00|10863.5|10862.6|10864.2|10863.6|10864.2|10863.6|10862.1|10861.5|157
1710832500000|2024-03-19 07:15:00|10864.5|10863.9|10865.8|10865.2|10866.2|10865.6|10864.3|10863.5|143
1710832800000|2024-03-19 07:20:00|10865.6|10865|10864.9|10864.3|10866.9|10866.3|10864.4|10863.8|180
1710833100000|2024-03-19 07:25:00|10865|10864.4|10863.4|10862.8|10865.2|10864.6|10862.9|10862.3|232
1710833400000|2024-03-19 07:30:00|10863.5|10862.9|10862.8|10861.9|10864.5|10863.8|10862.5|10861.6|207
1710833700000|2024-03-19 07:35:00|10862.7|10862.1|10861.9|10861.3|10864|10863.4|10861.8|10861.2|141
1710834000000|2024-03-19 07:40:00|10862|10861.4|10861.4|10860.8|10862.4|10861.8|10860.9|10860.3|95
1710834300000|2024-03-19 07:45:00|10861.3|10860.7|10859.4|10858.8|10861.7|10861|10858.4|10857.8|124
1710834600000|2024-03-19 07:50:00|10859.2|10858.6|10855.3|10854.7|10859.6|10858.9|10854.3|10853.7|258
1710834900000|2024-03-19 07:55:00|10855.2|10854.6|10855.1|10854.5|10855.3|10854.7|10852|10851.4|232
1710835200000|2024-03-19 08:00:00|10855|10854.4|10852.2|10851.6|10856.6|10855.9|10852.2|10851.6|345
1710835500000|2024-03-19 08:05:00|10852.3|10851.7|10853.9|10853.3|10854.1|10853.3|10851|10850.3|229
1710835800000|2024-03-19 08:10:00|10853.8|10853.2|10851.2|10850.6|10853.8|10853.2|10850.5|10849.9|264
1710836100000|2024-03-19 08:15:00|10851.1|10850.5|10846.9|10846.3|10851.2|10850.6|10845.9|10845.3|279
1710836400000|2024-03-19 08:20:00|10846.8|10846.2|10847.9|10847.3|10848.3|10847.6|10846.3|10845.7|235
1710836700000|2024-03-19 08:25:00|10848|10847.4|10850.6|10850|10850.7|10850.1|10847.1|10846.5|248
1710837000000|2024-03-19 08:30:00|10850.7|10850.1|10846.8|10846.2|10851.9|10851|10846.8|10846.2|268
1710837300000|2024-03-19 08:35:00|10846.5|10845.9|10844.7|10844.1|10847.3|10846.7|10842.8|10842|222
1710837600000|2024-03-19 08:40:00|10845|10844|10843.7|10843.1|10845.6|10845|10843.7|10843.1|209
1710837900000|2024-03-19 08:45:00|10844|10843.4|10846.2|10845.6|10848.7|10847.8|10843.5|10842.9|394
1710838200000|2024-03-19 08:50:00|10846.3|10845.7|10847.7|10847.1|10850|10849.1|10846.2|10845.6|220
1710838500000|2024-03-19 08:55:00|10847.8|10847.2|10847.8|10847.2|10848|10847.4|10845|10844.4|287
1710838800000|2024-03-19 09:00:00|10847.9|10847.3|10848.4|10847.8|10850.8|10849.9|10847.8|10847.1|262
1710839100000|2024-03-19 09:05:00|10848.3|10847.7|10847.4|10846.8|10849.1|10848.5|10847.4|10846.7|207
1710839400000|2024-03-19 09:10:00|10847.3|10846.7|10847.5|10846.6|10847.9|10847.3|10845.3|10844.5|157
1710839700000|2024-03-19 09:15:00|10847.1|10846.5|10847|10846.4|10848.7|10848|10846.6|10846|114
1710840000000|2024-03-19 09:20:00|10847.2|10846.6|10847.6|10847|10849.5|10848.9|10847.2|10846.6|172
1710840300000|2024-03-19 09:25:00|10847.5|10846.9|10844.8|10844.2|10848.1|10847.5|10844.2|10843.6|229
1710840600000|2024-03-19 09:30:00|10844.7|10844.1|10844.8|10844.2|10846.2|10845.6|10844.2|10843.5|123
1710840900000|2024-03-19 09:35:00|10844.9|10844.3|10846.5|10845.6|10846.8|10845.9|10844.8|10844.2|127
1710841200000|2024-03-19 09:40:00|10846.4|10845.5|10843.3|10842.7|10846.5|10845.9|10841.9|10841.3|225
1710841500000|2024-03-19 09:45:00|10843.4|10842.8|10837.9|10837.3|10843.8|10843.1|10837.4|10836.8|277
1710841800000|2024-03-19 09:50:00|10837.7|10837.1|10837.6|10837|10838.6|10837.7|10836.6|10835.9|286
1710842100000|2024-03-19 09:55:00|10837.7|10836.8|10837.3|10836|10837.7|10836.9|10835.1|10834.5|184
1710842400000|2024-03-19 10:00:00|10837.4|10835.9|10841.5|10840.6|10845|10843.7|10837.4|10835.9|382
1710842700000|2024-03-19 10:05:00|10841.3|10840.4|10840.4|10839.8|10842|10841.4|10840.1|10839.3|195
1710843000000|2024-03-19 10:10:00|10840.5|10839.9|10842.6|10841.7|10843|10842.1|10839.4|10838.8|253
1710843300000|2024-03-19 10:15:00|10842.8|10841.9|10840.6|10840|10843.6|10842.8|10840.6|10840|222
1710843600000|2024-03-19 10:20:00|10840.5|10839.9|10843.8|10842.9|10844.4|10843.5|10839.9|10839.2|225
1710843900000|2024-03-19 10:25:00|10843.9|10843|10842.1|10841.5|10844.4|10843.5|10842|10841.4|219
1710844200000|2024-03-19 10:30:00|10842.2|10841.6|10842.4|10841.5|10844.7|10844.1|10842.2|10841.5|206
1710844500000|2024-03-19 10:35:00|10842.5|10841.6|10843.6|10843|10844.3|10843.7|10841.9|10841|235
1710844800000|2024-03-19 10:40:00|10843.7|10843.1|10845.3|10844.7|10846.1|10845.3|10842.7|10842.1|226
1710845100000|2024-03-19 10:45:00|10845.4|10844.8|10844.8|10843.9|10846.3|10845.7|10844.6|10843.7|150
1710845400000|2024-03-19 10:50:00|10844.7|10843.8|10844.2|10843.6|10844.9|10844.2|10843.3|10842.7|184
1710845700000|2024-03-19 10:55:00|10844.1|10843.5|10844.7|10844.1|10844.8|10844.2|10843.3|10842.7|140
1710846000000|2024-03-19 11:00:00|10844.8|10843.8|10845.1|10844.5|10845.5|10844.6|10843.4|10842.6|218
1710846300000|2024-03-19 11:05:00|10845.2|10844.6|10847.1|10846.2|10847.4|10846.5|10845.1|10844.2|124
1710846600000|2024-03-19 11:10:00|10847|10846.1|10845.4|10844.8|10847.2|10846.4|10845.3|10844.7|117
1710846900000|2024-03-19 11:15:00|10845.7|10845.1|10847.3|10846.7|10848.1|10847.2|10845.4|10844.8|148
1710847200000|2024-03-19 11:20:00|10847.1|10846.5|10847.9|10847|10848.3|10847.6|10846.7|10846.1|110
1710847500000|2024-03-19 11:25:00|10847.8|10846.9|10846.2|10845.6|10848.5|10847.6|10845.7|10845.1|133
1710847800000|2024-03-19 11:30:00|10846.3|10845.7|10847.2|10846.6|10847.3|10846.7|10845.6|10845|188
1710848100000|2024-03-19 11:35:00|10846.9|10846.3|10848.5|10847.9|10849.4|10848.7|10846.9|10846.3|150
1710848400000|2024-03-19 11:40:00|10848.4|10847.8|10850.1|10849.2|10850.3|10849.4|10847.9|10847.3|116
1710848700000|2024-03-19 11:45:00|10850|10849.4|10851.5|10850.6|10852.2|10851.3|10849.8|10849.2|172
1710849000000|2024-03-19 11:50:00|10851.7|10850.8|10848.4|10847.8|10851.8|10850.9|10848.1|10847.5|123
1710849300000|2024-03-19 11:55:00|10848.6|10848|10850.8|10849.9|10850.9|10850.3|10848.6|10848|141
1710849600000|2024-03-19 12:00:00|10850.9|10850|10849.4|10848.8|10852.1|10851.4|10849.3|10848.5|216
1710849900000|2024-03-19 12:05:00|10849.2|10848.6|10851.1|10850.2|10851.1|10850.4|10849|10848.4|190
1710850200000|2024-03-19 12:10:00|10851.3|10850.4|10851.4|10850.5|10852.2|10851.4|10850.7|10850.1|157
1710850500000|2024-03-19 12:15:00|10851.2|10850.3|10848.9|10848.3|10851.6|10850.7|10848.9|10848.3|116
1710850800000|2024-03-19 12:20:00|10849|10848.4|10847.4|10846.8|10850.2|10849.5|10847.3|10846.5|286
1710851100000|2024-03-19 12:25:00|10847.5|10846.9|10848.2|10847|10848.3|10847.5|10846.2|10845.3|195
1710851400000|2024-03-19 12:30:00|10847.9|10846.8|10852.1|10851.2|10852.2|10851.5|10847.7|10846.7|457
1710851700000|2024-03-19 12:35:00|10852.2|10851.3|10853.8|10853.2|10854.8|10853.9|10851.3|10850.5|359
1710852000000|2024-03-19 12:40:00|10853.9|10853.3|10855.5|10854.9|10855.9|10855.3|10852.7|10852.1|346
1710852300000|2024-03-19 12:45:00|10855.6|10855|10854.5|10853.9|10856.4|10855.8|10853.9|10853.2|212
1710852600000|2024-03-19 12:50:00|10854.4|10853.8|10851.8|10851.2|10854.9|10854.3|10850.9|10850.3|191
1710852900000|2024-03-19 12:55:00|10851.7|10851.1|10852|10851.4|10853.7|10853|10849.8|10849.2|366
1710853200000|2024-03-19 13:00:00|10851.9|10851.3|10855.5|10854.9|10857.7|10856.8|10851.4|10850.8|341
1710853500000|2024-03-19 13:05:00|10855.4|10854.8|10854.6|10853.7|10856.6|10855.8|10854.3|10853.7|258
1710853800000|2024-03-19 13:10:00|10854.7|10853.8|10853.9|10853.3|10854.9|10854.3|10852.3|10851.6|257
1710854100000|2024-03-19 13:15:00|10854|10853.4|10853.5|10852.9|10854.6|10853.8|10852.3|10851.7|223
1710854400000|2024-03-19 13:20:00|10853.7|10853.1|10854.6|10853.7|10854.9|10854.3|10853.1|10852.5|174
1710854700000|2024-03-19 13:25:00|10854.7|10853.8|10854.4|10853.8|10856.5|10855.9|10853.4|10852.8|221
1710855000000|2024-03-19 13:30:00|10854.3|10853.7|10854.9|10854.3|10855.4|10854.8|10852.3|10851.7|303
1710855300000|2024-03-19 13:35:00|10854.8|10854.2|10853.4|10852.8|10856.5|10855.8|10852.8|10852.2|230
1710855600000|2024-03-19 13:40:00|10853.3|10852.7|10849.7|10849.1|10853.8|10853.2|10849.7|10849.1|221
1710855900000|2024-03-19 13:45:00|10849.6|10849|10852.3|10851.7|10853|10852.1|10849.6|10849|168
1710856200000|2024-03-19 13:50:00|10852.4|10851.8|10854|10853.4|10854.9|10854.2|10852.3|10851.7|193
1710856500000|2024-03-19 13:55:00|10854.1|10853.5|10854.6|10853.7|10854.8|10853.9|10853.6|10852.8|190
1710856800000|2024-03-19 14:00:00|10854.7|10853.8|10855.4|10854.8|10858.1|10857.3|10854|10853.3|290
1710857100000|2024-03-19 14:05:00|10855.2|10854.6|10858.7|10857.8|10858.9|10858|10854.9|10854.3|240
1710857400000|2024-03-19 14:10:00|10858.6|10857.7|10860.3|10859.4|10860.4|10859.5|10857.8|10857.2|208
1710857700000|2024-03-19 14:15:00|10860.2|10859.3|10863.6|10862.7|10864.4|10863.5|10860.2|10859.3|282
1710858000000|2024-03-19 14:20:00|10863.7|10862.8|10864.3|10863.4|10864.5|10863.9|10863|10862.2|251
1710858300000|2024-03-19 14:25:00|10864.2|10863.3|10862.9|10862|10866|10865.3|10862.4|10861.6|299
1710858600000|2024-03-19 14:30:00|10863|10862.1|10862.4|10861.8|10863.2|10862.6|10862|10861.4|213
1710858900000|2024-03-19 14:35:00|10862.5|10861.9|10863.1|10862.5|10863.1|10862.5|10860.8|10860.2|349
1710859200000|2024-03-19 14:40:00|10863|10862.4|10862.1|10861.5|10863.8|10863|10861.5|10860.7|288
1710859500000|2024-03-19 14:45:00|10861.9|10861.3|10861.9|10861.3|10863.4|10862.8|10861.7|10861.1|183
1710859800000|2024-03-19 14:50:00|10862|10861.4|10861.9|10861.3|10862.8|10861.9|10860.9|10860.1|195
1710860100000|2024-03-19 14:55:00|10862|10861.4|10862.7|10862.1|10864|10863.2|10862|10861.3|242
1710860400000|2024-03-19 15:00:00|10862.6|10862|10860|10859.4|10862.6|10862|10859.6|10858.7|215
1710860700000|2024-03-19 15:05:00|10859.9|10859.3|10858.9|10858.3|10860.5|10859.9|10857.2|10856.4|214
1710861000000|2024-03-19 15:10:00|10858.8|10858.2|10857.3|10856.7|10858.9|10858.3|10857.2|10856.5|226
1710861300000|2024-03-19 15:15:00|10857.4|10856.8|10856.1|10855.5|10858.1|10857.2|10855.9|10855.2|143
1710861600000|2024-03-19 15:20:00|10856.2|10855.3|10854.7|10853.8|10856.3|10855.7|10854.5|10853.8|97
1710861900000|2024-03-19 15:25:00|10854.8|10853.9|10856.1|10855.5|10856.3|10855.6|10854.5|10853.8|144
1710862200000|2024-03-19 15:30:00|10856.3|10855.4|10855|10854.1|10856.8|10856.2|10854.8|10854|235
1710862500000|2024-03-19 15:35:00|10854.9|10854.4|10854.3|10853.7|10855.5|10854.9|10853.7|10853.1|167
1710862800000|2024-03-19 15:40:00|10854.4|10853.8|10856.3|10855.7|10856.6|10856|10854.3|10853.7|162
1710863100000|2024-03-19 15:45:00|10856.4|10855.8|10856.9|10856.3|10857.5|10856.8|10855|10854.4|135
1710863400000|2024-03-19 15:50:00|10857|10856.4|10856.9|10856.3|10858.1|10857.5|10856.3|10855.7|151
1710863700000|2024-03-19 15:55:00|10857.3|10856.7|10858.8|10858.2|10860.3|10859.7|10857.1|10856.5|236
1710864000000|2024-03-19 16:00:00|10858.7|10858.1|10856|10855.4|10859.6|10859|10855|10854.3|244
1710864300000|2024-03-19 16:05:00|10856.4|10855.5|10858.3|10857.7|10858.3|10857.7|10855.4|10854.7|275
1710864600000|2024-03-19 16:10:00|10858.4|10857.8|10858.9|10858.3|10859.6|10859|10857.4|10856.6|207
1710864900000|2024-03-19 16:15:00|10859|10858.4|10860.2|10859.6|10860.6|10860|10858.5|10857.9|166
1710865200000|2024-03-19 16:20:00|10860.3|10859.7|10860.5|10859.9|10861|10860.4|10859.5|10858.8|206
1710865500000|2024-03-19 16:25:00|10860.6|10860|10861.8|10861.2|10862.2|10861.6|10859.9|10859.3|165
1710865800000|2024-03-19 16:30:00|10861.9|10861.3|10861.4|10860.8|10862.6|10862|10860.7|10860.1|215
1710866100000|2024-03-19 16:35:00|10861.3|10860.7|10861.8|10861.2|10862.7|10862|10861|10860.2|204
1710866400000|2024-03-19 16:40:00|10861.9|10861.3|10862.9|10862.3|10863|10862.4|10861.8|10861.2|165
1710866700000|2024-03-19 16:45:00|10863|10862.4|10863.1|10862.5|10864.2|10863.3|10862.9|10862.3|157
1710867000000|2024-03-19 16:50:00|10863.2|10862.6|10863.4|10862.8|10863.6|10863|10861.9|10861.3|120
1710867300000|2024-03-19 16:55:00|10863.5|10862.9|10863.8|10863.2|10864.2|10863.6|10863|10862.4|100
1710867600000|2024-03-19 17:00:00|10863.7|10863.1|10863.9|10863.3|10868.2|10867.3|10863.4|10862.7|364
1710867900000|2024-03-19 17:05:00|10864|10863.4|10864.6|10864|10864.9|10864.3|10863.2|10862.5|245
1710868200000|2024-03-19 17:10:00|10864.7|10864.1|10863.8|10863.2|10866.3|10865.6|10863.7|10863.1|164
1710868500000|2024-03-19 17:15:00|10863.9|10863.3|10862.8|10862.2|10863.9|10863.3|10862|10861.1|106
1710868800000|2024-03-19 17:20:00|10862.5|10861.9|10863.4|10862.8|10863.5|10862.9|10861.8|10861|125
1710869100000|2024-03-19 17:25:00|10863.5|10862.9|10864.5|10863.6|10864.6|10863.8|10863.3|10862.6|160
1710869400000|2024-03-19 17:30:00|10864.4|10863.5|10865.4|10864.8|10866.1|10865.3|10864|10863.4|97
1710869700000|2024-03-19 17:35:00|10865.3|10864.7|10862.3|10861.7|10865.3|10864.7|10862.1|10861.5|78
1710870000000|2024-03-19 17:40:00|10862.2|10861.6|10861|10860.1|10862.5|10861.8|10860.3|10859.4|83
1710870300000|2024-03-19 17:45:00|10860.6|10859.7|10861.2|10860.6|10862.4|10861.8|10860.2|10859.6|100
1710870600000|2024-03-19 17:50:00|10861.3|10860.7|10861.8|10861.2|10862.6|10862|10861.2|10860.5|81
1710870900000|2024-03-19 17:55:00|10861.9|10861.3|10863.8|10863.2|10864.8|10864.2|10861.9|10861.3|69
1710871200000|2024-03-19 18:00:00|10863.9|10863.3|10864.9|10864.3|10864.9|10864.3|10862.7|10862.1|129
1710871500000|2024-03-19 18:05:00|10864.7|10864.1|10864.6|10863.7|10865.5|10864.9|10863.8|10863.2|104
1710871800000|2024-03-19 18:10:00|10864.7|10863.8|10864.3|10863.7|10865|10864.3|10863.8|10863.2|83
1710872100000|2024-03-19 18:15:00|10864.1|10863.5|10863.8|10863.2|10864.9|10864.3|10863.5|10862.9|83
1710872400000|2024-03-19 18:20:00|10863.7|10863.1|10863|10862.4|10864|10863.4|10862.1|10861.5|94
1710872700000|2024-03-19 18:25:00|10863.2|10862.6|10864|10863.4|10864.1|10863.5|10862.8|10862.2|98
1710873000000|2024-03-19 18:30:00|10863.9|10863.3|10864.5|10863.9|10865.2|10864.6|10863.9|10863.3|90
1710873300000|2024-03-19 18:35:00|10864.6|10864|10863.9|10863.3|10864.9|10864.3|10863.3|10862.7|118
1710873600000|2024-03-19 18:40:00|10864|10863.4|10863.4|10862.8|10864.6|10863.8|10863.2|10862.6|98
1710873900000|2024-03-19 18:45:00|10863.5|10862.9|10862.9|10862.3|10863.9|10863.3|10862.5|10861.9|87
1710874200000|2024-03-19 18:50:00|10863|10862.4|10862.5|10861.9|10863|10862.4|10862.5|10861.9|30
1710874500000|2024-03-19 18:55:00|10862.6|10862|10862.9|10862.3|10863.6|10863|10861.6|10861|82
1710874800000|2024-03-19 19:00:00|10862.8|10862.2|10863.4|10862.8|10863.5|10862.9|10862.8|10862|76
1710875100000|2024-03-19 19:05:00|10863.3|10862.7|10862.6|10862|10863.3|10862.7|10861.3|10860.6|104
1710875400000|2024-03-19 19:10:00|10862.5|10861.9|10863.1|10862.5|10863.6|10863|10862.5|10861.9|105
1710875700000|2024-03-19 19:15:00|10863|10862.4|10864.8|10864.2|10864.9|10864.3|10862.9|10862.3|108
1710876000000|2024-03-19 19:20:00|10864.7|10864.1|10864.3|10863.4|10865.8|10865.1|10864|10863.4|181
1710876300000|2024-03-19 19:25:00|10864.2|10863.3|10864.5|10863.9|10864.9|10864|10864.1|10863.2|102
1710876600000|2024-03-19 19:30:00|10864.4|10863.8|10863.9|10863.3|10864.6|10863.9|10863.9|10863.2|54
1710876900000|2024-03-19 19:35:00|10864|10863.4|10863.9|10863.3|10864.2|10863.5|10863.1|10862.2|91
1710877200000|2024-03-19 19:40:00|10863.6|10863|10863.9|10863.3|10864.6|10864|10863.4|10862.8|81
1710877500000|2024-03-19 19:45:00|10864|10863.4|10863.9|10863.3|10864.1|10863.5|10863.2|10862.6|78
1710877800000|2024-03-19 19:50:00|10863.6|10863|10865.6|10865|10865.8|10865.2|10863.2|10862.6|106
1710878100000|2024-03-19 19:55:00|10865.7|10865.1|10865.2|10864.6|10866.1|10865.3|10864.9|10864.3|124
1710878400000|2024-03-19 20:00:00|10865|10864.4|10866|10865.4|10866.7|10866.1|10864.9|10864.3|114
1710878700000|2024-03-19 20:05:00|10865.8|10865.2|10864.9|10864|10866|10865.4|10864.7|10863.8|32
1710879000000|2024-03-19 20:10:00|10864.8|10863.9|10865|10864.1|10865.1|10864.3|10864.7|10863.9|23
1710879300000|2024-03-19 20:15:00|10864.7|10864.2|10865.2|10864.6|10865.2|10864.6|10864.5|10863.9|17
1710879600000|2024-03-19 20:20:00|10865.1|10864.5|10864.8|10863.9|10865.2|10864.6|10864.6|10863.7|24
1710879900000|2024-03-19 20:25:00|10864.7|10863.8|10864.6|10864|10864.9|10864.1|10864.5|10863.7|38
1710880200000|2024-03-19 20:30:00|10864.7|10864.1|10864.7|10864.1|10865|10864.4|10864.6|10863.9|31
1710880500000|2024-03-19 20:35:00|10864.6|10864|10864.7|10864.1|10865.1|10864.3|10864.5|10863.9|22
1710880800000|2024-03-19 20:40:00|10864.6|10864|10864.7|10864.1|10864.9|10864.1|10864.6|10863.9|6
1710881100000|2024-03-19 20:45:00|10864.6|10864|10865.9|10865|10866.1|10865.2|10864.6|10864|33
1710881400000|2024-03-19 20:50:00|10866|10865.1|10866|10865.1|10866.1|10865.2|10865.6|10864.7|108
1710881700000|2024-03-19 20:55:00|10866.3|10865|10866.9|10864.9|10867.4|10865.5|10866.1|10864.8|177
1710882000000|2024-03-19 21:00:00|10868.1|10862.1|10869.2|10863.2|10869.2|10863.2|10865.2|10859.2|33
1710882300000|2024-03-19 21:05:00|10868.6|10862.6|10869.3|10863.3|10869.6|10864.7|10865.7|10859.7|42
1710882600000|2024-03-19 21:10:00|10867.9|10861.9|10865.8|10859.8|10869.3|10863.3|10865.7|10859.7|45
1710882900000|2024-03-19 21:15:00|10865.9|10859.9|10867.9|10861.9|10867.9|10861.9|10865.8|10859.8|9
1710883200000|2024-03-19 21:20:00|10868|10862|10868.5|10862.5|10868.5|10862.6|10867.4|10861.7|18
1710883500000|2024-03-19 21:25:00|10868.4|10862.4|10867.6|10863.6|10868.5|10864.4|10867|10862.4|9
1710883800000|2024-03-19 21:30:00|10867.7|10863.5|10867.3|10861.3|10867.7|10863.6|10866.8|10860.8|358
1710884100000|2024-03-19 21:35:00|10867.2|10861.2|10868.4|10862.4|10868.4|10862.4|10867|10861|255
1710884400000|2024-03-19 21:40:00|10868.3|10862.3|10868.4|10862.8|10868.7|10862.8|10868.2|10862.2|584
1710884700000|2024-03-19 21:45:00|10868.5|10862.9|10868.2|10862.8|10868.5|10863|10868.2|10862.6|335
1710885000000|2024-03-19 21:50:00|10868.1|10862.9|10868.1|10862.3|10868.6|10863.6|10868.1|10862.3|419
1710885300000|2024-03-19 21:55:00|10868.4|10862|10867.3|10863.9|10868.7|10864.1|10867.2|10862|31
1710885600000|2024-03-19 22:00:00|10867.4|10863.8|10867.2|10864.3|10867.8|10864.6|10866.7|10862.8|97
1710885900000|2024-03-19 22:05:00|10867|10864.5|10866.8|10865|10867.2|10865|10866.7|10864.5|49
1710886200000|2024-03-19 22:10:00|10866.7|10864.9|10867|10865.5|10867.4|10865.5|10866.6|10864.6|45
1710886500000|2024-03-19 22:15:00|10867.2|10865.3|10867.1|10865.6|10867.4|10865.8|10866.8|10865|46
1710886800000|2024-03-19 22:20:00|10867.2|10865.5|10866.5|10864.8|10867.3|10865.6|10866.3|10864.7|25
1710887100000|2024-03-19 22:25:00|10866.6|10865|10866.7|10865.2|10867.1|10865.5|10866.5|10865|42
1710887400000|2024-03-19 22:30:00|10866.6|10865.1|10866.4|10864.9|10866.7|10865.2|10866.3|10864.8|27
1710887700000|2024-03-19 22:35:00|10866.3|10864.8|10866.3|10864.8|10866.6|10865.1|10866.2|10864.7|27
1710888000000|2024-03-19 22:40:00|10866.4|10864.9|10865.6|10864.1|10866.4|10864.9|10865.6|10864.1|13
1710888300000|2024-03-19 22:45:00|10865.7|10864.2|10865.7|10864.2|10866|10864.5|10865.6|10864.1|13
1710888600000|2024-03-19 22:50:00|10865.8|10864.3|10866.2|10864.7|10866.5|10865|10865.8|10864.3|21
1710888900000|2024-03-19 22:55:00|10866.3|10864.8|10866.3|10864.8|10866.3|10864.8|10866.2|10864.7|17
1710889200000|2024-03-19 23:00:00|10866.4|10864.9|10866.3|10864.8|10867.3|10865.8|10866.1|10864.6|55
1710889500000|2024-03-19 23:05:00|10866|10865.1|10865.1|10864.2|10866.2|10865.3|10864.7|10863.8|48
1710889800000|2024-03-19 23:10:00|10864.9|10864|10864.8|10863.7|10865|10864.1|10864.2|10863.3|53
1710890100000|2024-03-19 23:15:00|10864.7|10863.8|10864.1|10863.2|10864.9|10864|10864|10863.1|30
1710890400000|2024-03-19 23:20:00|10864.2|10863.3|10864.4|10863.5|10865.1|10864.2|10864.1|10863.2|33
1710890700000|2024-03-19 23:25:00|10864.3|10863.4|10864.4|10863.5|10864.6|10863.7|10864.2|10863.3|23
1710891000000|2024-03-19 23:30:00|10864.7|10863.8|10864|10863.1|10864.8|10863.9|10863.9|10863|48
1710891300000|2024-03-19 23:35:00|10864.1|10863|10863.9|10863|10864.1|10863.1|10863|10862.1|47
1710891600000|2024-03-19 23:40:00|10863.8|10862.9|10865.6|10864.7|10866.1|10865.2|10863.8|10862.9|70
1710891900000|2024-03-19 23:45:00|10865.5|10864.6|10866.8|10865.9|10867|10866.2|10865.3|10864.5|43
1710892200000|2024-03-19 23:50:00|10866.6|10865.7|10864.5|10863.6|10866.6|10865.8|10864.2|10863.3|69
1710892500000|2024-03-19 23:55:00|10864.4|10863.5|10862.2|10861.3|10864.4|10863.5|10862.1|10861.2|59
1710892800000|2024-03-20 00:00:00|10862.3|10861.4|10861.5|10860.6|10862.4|10861.6|10861.5|10860.6|80
1710893100000|2024-03-20 00:05:00|10861|10860.1|10861.3|10860.4|10861.9|10861.1|10860.1|10859.5|87
1710893400000|2024-03-20 00:10:00|10861.4|10860.5|10860.8|10859.9|10861.5|10860.7|10860.8|10859.9|54
1710893700000|2024-03-20 00:15:00|10860.6|10860|10861.2|10860.6|10861.3|10860.7|10860.1|10859.5|54
1710894000000|2024-03-20 00:20:00|10861.1|10860.5|10860.3|10859.4|10861.2|10860.6|10860.2|10859.3|69
1710894300000|2024-03-20 00:25:00|10859.9|10859|10860.1|10859.2|10860.1|10859.2|10858.8|10857.9|49
1710894600000|2024-03-20 00:30:00|10859.9|10859|10861.8|10861.2|10862.1|10861.5|10859.5|10858.6|56
1710894900000|2024-03-20 00:35:00|10861.7|10861.1|10862.4|10861.5|10862.4|10861.5|10861.7|10860.9|34
1710895200000|2024-03-20 00:40:00|10862.6|10861.7|10863.2|10862.3|10863.6|10862.7|10862.4|10861.5|88
1710895500000|2024-03-20 00:45:00|10863.3|10862.4|10861.9|10861|10863.4|10862.5|10861.7|10860.8|47
1710895800000|2024-03-20 00:50:00|10862.2|10861.3|10863.8|10863.2|10864|10863.4|10861.3|10860.4|97
1710896100000|2024-03-20 00:55:00|10864|10863.4|10864.9|10864|10865.5|10864.7|10863.8|10863.2|69
1710896400000|2024-03-20 01:00:00|10864.8|10864.2|10864.3|10863.4|10864.9|10864.2|10864|10863.1|82
1710896700000|2024-03-20 01:05:00|10864.4|10863.5|10864.3|10863.4|10864.9|10864|10864.2|10863.3|52
1710897000000|2024-03-20 01:10:00|10864.2|10863.3|10864.4|10863.8|10865.2|10864.6|10864.1|10863.3|64
1710897300000|2024-03-20 01:15:00|10864.3|10863.7|10863.3|10862.4|10865|10864.2|10863.3|10862.4|64
1710897600000|2024-03-20 01:20:00|10863.4|10862.5|10863.8|10863.2|10864.7|10864.1|10863.3|10862.4|54
1710897900000|2024-03-20 01:25:00|10863.7|10863.1|10863.7|10863.1|10864.6|10864|10863.7|10863.1|48
1710898200000|2024-03-20 01:30:00|10863.8|10863.2|10862.9|10862|10864.6|10863.7|10862.6|10861.9|67
1710898500000|2024-03-20 01:35:00|10863|10862.1|10863.4|10862.5|10864.1|10863.5|10862.9|10862|79
1710898800000|2024-03-20 01:40:00|10863.3|10862.4|10863.9|10863.3|10864.1|10863.5|10862.8|10862|79
1710899100000|2024-03-20 01:45:00|10864.1|10863.5|10865.4|10864.8|10866.2|10865.4|10863.7|10862.9|84
1710899400000|2024-03-20 01:50:00|10865.5|10864.9|10865.4|10864.8|10865.9|10865.2|10864.7|10864|69
1710899700000|2024-03-20 01:55:00|10865.6|10865|10864.7|10864.1|10865.7|10865.1|10864.2|10863.6|83
1710900000000|2024-03-20 02:00:00|10864.4|10863.8|10863.5|10862.9|10864.6|10864|10863.2|10862.3|54
1710900300000|2024-03-20 02:05:00|10863.4|10862.8|10865.1|10864.5|10865.3|10864.6|10863.4|10862.8|69
1710900600000|2024-03-20 02:10:00|10865.2|10864.6|10864.9|10864.3|10865.2|10864.6|10864.4|10863.6|42
1710900900000|2024-03-20 02:15:00|10864.8|10864.2|10864.4|10863.5|10864.9|10864.3|10863.7|10862.9|39
1710901200000|2024-03-20 02:20:00|10864.5|10863.6|10864.9|10864.3|10864.9|10864.3|10863.7|10862.8|28
1710901500000|2024-03-20 02:25:00|10865|10864.4|10864.4|10863.8|10865.5|10864.6|10864.3|10863.5|49
1710901800000|2024-03-20 02:30:00|10864.7|10864.1|10864.2|10863.6|10864.8|10864.2|10863.9|10863|40
1710902100000|2024-03-20 02:35:00|10864.3|10863.7|10864.9|10864.3|10865.1|10864.3|10864.3|10863.5|64
1710902400000|2024-03-20 02:40:00|10865|10864.4|10866.3|10865.4|10866.3|10865.4|10864.9|10864.3|71
1710902700000|2024-03-20 02:45:00|10866.2|10865.6|10867.5|10866.6|10867.6|10866.7|10865.6|10864.7|58
1710903000000|2024-03-20 02:50:00|10867.4|10866.5|10868.5|10867.6|10868.6|10867.8|10867.4|10866.5|29
1710903300000|2024-03-20 02:55:00|10868.6|10868|10869.1|10868.5|10869.9|10869|10868.5|10867.9|67
1710903600000|2024-03-20 03:00:00|10869.5|10868.9|10869|10868.1|10869.7|10868.9|10868.3|10867.4|70
1710903900000|2024-03-20 03:05:00|10868.9|10868|10868.5|10867.9|10869.4|10868.5|10868.5|10867.6|45
1710904200000|2024-03-20 03:10:00|10868.6|10868|10869.4|10868.8|10871.6|10870.7|10868.6|10868|66
1710904500000|2024-03-20 03:15:00|10869.6|10869|10868.7|10868.1|10869.8|10869.1|10868.3|10867.7|48
1710904800000|2024-03-20 03:20:00|10868.6|10868|10868.8|10868.2|10869.4|10868.5|10868.6|10867.9|43
1710905100000|2024-03-20 03:25:00|10868.7|10868.1|10869|10868.1|10869.8|10869|10868.6|10867.9|19
1710905400000|2024-03-20 03:30:00|10868.8|10867.9|10869.2|10868.6|10869.4|10868.8|10868.6|10867.7|44
1710905700000|2024-03-20 03:35:00|10869.4|10868.8|10869.7|10868.8|10870|10869.4|10869.3|10868.6|25
1710906000000|2024-03-20 03:40:00|10869.5|10868.6|10868.9|10868.3|10869.5|10868.8|10868.8|10867.9|42
1710906300000|2024-03-20 03:45:00|10868.8|10868.2|10870.1|10869.2|10870.1|10869.2|10868.8|10868.1|30
1710906600000|2024-03-20 03:50:00|10869.9|10869.3|10870.9|10870.3|10871.1|10870.5|10869.9|10869.2|27
1710906900000|2024-03-20 03:55:00|10871.2|10870.6|10870.3|10869.7|10871.4|10870.8|10870.2|10869.4|61
1710907200000|2024-03-20 04:00:00|10870.4|10869.5|10869.9|10869.3|10870.9|10870.3|10869.9|10869.3|51
1710907500000|2024-03-20 04:05:00|10869.8|10869.2|10869.3|10868.7|10869.9|10869.3|10869.3|10868.6|30
1710907800000|2024-03-20 04:10:00|10869.4|10868.5|10869.4|10868.8|10869.6|10869|10869.2|10868.5|32
1710908100000|2024-03-20 04:15:00|10869.5|10868.6|10869.3|10868.7|10869.8|10869.1|10869.3|10868.6|26
1710908400000|2024-03-20 04:20:00|10869.4|10868.8|10869.1|10868.5|10869.4|10868.8|10868.6|10868|40
1710908700000|2024-03-20 04:25:00|10869.2|10868.6|10869.2|10868.6|10869.7|10869|10869|10868.4|40
1710909000000|2024-03-20 04:30:00|10869.1|10868.5|10869.9|10869.3|10870.1|10869.5|10869.1|10868.5|46
1710909300000|2024-03-20 04:35:00|10869.8|10869.2|10869.9|10869.3|10870.5|10869.9|10869.7|10869|29
1710909600000|2024-03-20 04:40:00|10870.1|10869.2|10868.7|10868.1|10870.2|10869.5|10868.7|10868.1|46
1710909900000|2024-03-20 04:45:00|10868.8|10868.2|10868.4|10867.8|10869|10868.4|10868.2|10867.6|48
1710910200000|2024-03-20 04:50:00|10868.3|10867.7|10867.4|10866.8|10869.1|10868.5|10866.6|10866|113
1710910500000|2024-03-20 04:55:00|10867.3|10866.7|10867.1|10866.2|10867.9|10867.1|10866.8|10865.9|84
1710910800000|2024-03-20 05:00:00|10866.9|10866|10867.2|10866.6|10867.4|10866.8|10866.8|10865.9|55
1710911100000|2024-03-20 05:05:00|10867.3|10866.4|10867.8|10866.9|10868.1|10867.2|10867.2|10866.4|56
1710911400000|2024-03-20 05:10:00|10867.9|10867|10867.4|10866.5|10867.9|10867.2|10866.8|10866.2|37
1710911700000|2024-03-20 05:15:00|10867.3|10866.4|10866.2|10865.6|10867.3|10866.4|10866|10865.2|59
1710912000000|2024-03-20 05:20:00|10866.3|10865.7|10866.2|10865.6|10866.7|10866.1|10865.7|10865|52
1710912300000|2024-03-20 05:25:00|10866.4|10865.8|10867|10866.1|10867.2|10866.3|10866.4|10865.6|38
1710912600000|2024-03-20 05:30:00|10866.9|10866|10867.5|10866.9|10868|10867.1|10866.8|10865.9|48
1710912900000|2024-03-20 05:35:00|10867.3|10866.7|10867.8|10867.2|10867.8|10867.2|10866.9|10866.3|49
1710913200000|2024-03-20 05:40:00|10867.9|10867.3|10868.1|10867.5|10868.9|10868.1|10867.7|10866.9|58
1710913500000|2024-03-20 05:45:00|10868.2|10867.6|10866.8|10866.2|10868.3|10867.7|10866.4|10865.8|48
1710913800000|2024-03-20 05:50:00|10866.9|10866.3|10866.8|10866.2|10867.2|10866.6|10866.7|10866|50
1710914100000|2024-03-20 05:55:00|10867|10866.1|10866.1|10865.5|10867.9|10867.2|10866.1|10865.5|58
1710914400000|2024-03-20 06:00:00|10866|10865.4|10866.5|10865.6|10866.6|10865.8|10865.5|10864.7|60
1710914700000|2024-03-20 06:05:00|10866.4|10865.5|10867|10866.1|10867.8|10867.1|10866|10865.1|55
1710915000000|2024-03-20 06:10:00|10866.9|10866|10868.5|10867.6|10869.1|10868.2|10866.5|10865.6|50
1710915300000|2024-03-20 06:15:00|10868.6|10867.7|10868.9|10868.3|10869.1|10868.5|10868.5|10867.6|45
1710915600000|2024-03-20 06:20:00|10869.2|10868.6|10868.9|10868.3|10869.5|10868.8|10868.2|10867.5|48
1710915900000|2024-03-20 06:25:00|10868.7|10868.1|10867.4|10866.8|10868.8|10868.2|10867.2|10866.4|52
1710916200000|2024-03-20 06:30:00|10867.6|10866.7|10868.2|10867.6|10869|10868.3|10867.6|10866.7|70
1710916500000|2024-03-20 06:35:00|10867.9|10867.3|10867.9|10867.3|10868.3|10867.7|10867.2|10866.5|50
1710916800000|2024-03-20 06:40:00|10868.1|10867.2|10869.1|10868.2|10870.1|10869.2|10867.9|10867|54
1710917100000|2024-03-20 06:45:00|10869|10868.1|10868.8|10868.2|10869.4|10868.8|10868.2|10867.6|41
1710917400000|2024-03-20 06:50:00|10868.9|10868.3|10868.4|10867.8|10869.4|10868.8|10867.9|10867.2|57
1710917700000|2024-03-20 06:55:00|10868.3|10867.7|10870.9|10870|10871.1|10870.2|10868.3|10867.4|83
1710918000000|2024-03-20 07:00:00|10870.6|10869.7|10866.9|10866|10871.1|10870.2|10866.5|10865.6|215
1710918300000|2024-03-20 07:05:00|10867|10866.1|10870.9|10870.3|10870.9|10870.3|10866.9|10866|158
1710918600000|2024-03-20 07:10:00|10870.8|10870.2|10872.5|10871.6|10872.5|10871.8|10870.8|10870.2|130
1710918900000|2024-03-20 07:15:00|10872.3|10871.4|10867.8|10867.2|10872.3|10871.4|10867.7|10867.1|202
1710919200000|2024-03-20 07:20:00|10867.7|10867.1|10869.4|10868.8|10870|10869.2|10867.6|10867|132
1710919500000|2024-03-20 07:25:00|10869.3|10868.7|10869.4|10868.8|10869.8|10869.2|10868.2|10867.6|83
1710919800000|2024-03-20 07:30:00|10869.5|10868.9|10871.4|10870.5|10871.6|10870.7|10868.2|10867.4|151
1710920100000|2024-03-20 07:35:00|10871.5|10870.6|10870.6|10869.7|10871.5|10870.8|10869.6|10869|152
1710920400000|2024-03-20 07:40:00|10870.4|10869.5|10868.7|10868.1|10870.7|10870.1|10868.5|10867.6|170
1710920700000|2024-03-20 07:45:00|10868.3|10867.7|10866.2|10865.6|10868.8|10868.2|10866.2|10865.6|144
1710921000000|2024-03-20 07:50:00|10866.3|10865.7|10866|10865.4|10867.5|10866.7|10865.4|10864.8|171
1710921300000|2024-03-20 07:55:00|10865.8|10865.2|10865.8|10865.2|10867.1|10866.5|10865.6|10864.9|150
1710921600000|2024-03-20 08:00:00|10865.5|10864.9|10859|10858.4|10865.8|10865.2|10858.2|10857.4|237
1710921900000|2024-03-20 08:05:00|10859.1|10858.5|10858.6|10858|10859.2|10858.6|10856.5|10855.8|257
1710922200000|2024-03-20 08:10:00|10858.5|10857.9|10857|10856.4|10860.6|10860|10857|10856.4|205
1710922500000|2024-03-20 08:15:00|10856.8|10856.2|10856.6|10855.7|10857.7|10856.8|10855.2|10854.4|241
1710922800000|2024-03-20 08:20:00|10856.7|10855.8|10858.3|10857.4|10859|10858.1|10856|10855.2|131
1710923100000|2024-03-20 08:25:00|10858.4|10857.5|10857.7|10857.1|10859.9|10859.1|10857|10856.4|209
1710923400000|2024-03-20 08:30:00|10857.6|10857|10856.3|10855.7|10857.7|10857.1|10856.2|10855.6|97
1710923700000|2024-03-20 08:35:00|10856.2|10855.6|10854.1|10853.5|10856.2|10855.6|10853|10852.4|149
1710924000000|2024-03-20 08:40:00|10854|10853.4|10853.8|10852.9|10855|10854.4|10852.9|10852.3|113
1710924300000|2024-03-20 08:45:00|10853.7|10852.8|10852.9|10852.3|10854|10853.2|10852.1|10851.2|194
1710924600000|2024-03-20 08:50:00|10853|10852.4|10850.6|10850|10853.6|10852.8|10850.5|10849.6|167
1710924900000|2024-03-20 08:55:00|10850.5|10849.7|10852.5|10851.9|10853.5|10852.9|10850.5|10849.6|152
1710925200000|2024-03-20 09:00:00|10852.4|10851.8|10848.1|10847.2|10852.7|10852.1|10847.9|10847|210
1710925500000|2024-03-20 09:05:00|10847.9|10847|10842.5|10841.6|10848.2|10847.3|10842.4|10841.5|166
1710925800000|2024-03-20 09:10:00|10842.6|10841.7|10840.1|10839.5|10843.2|10842.4|10839.3|10838.4|359
1710926100000|2024-03-20 09:15:00|10840.2|10839.6|10843.4|10842.5|10843.8|10843|10840|10839.4|272
1710926400000|2024-03-20 09:20:00|10843.3|10842.4|10841|10840.4|10843.4|10842.5|10840.7|10839.9|197
1710926700000|2024-03-20 09:25:00|10841.2|10840.3|10844.6|10843.7|10844.8|10843.9|10840.6|10839.8|197
1710927000000|2024-03-20 09:30:00|10844.7|10843.8|10843.7|10843.1|10844.7|10843.8|10842.5|10841.9|175
1710927300000|2024-03-20 09:35:00|10843.6|10843|10844.6|10843.7|10845|10844.1|10843.3|10842.4|189
1710927600000|2024-03-20 09:40:00|10844.5|10843.6|10842.7|10842.1|10845.5|10844.8|10841.6|10841|157
1710927900000|2024-03-20 09:45:00|10842.8|10842.2|10840.2|10839.3|10842.8|10842.2|10840.2|10839.3|198
1710928200000|2024-03-20 09:50:00|10840|10839.1|10838.6|10838|10840.4|10839.6|10838.1|10837.5|209
1710928500000|2024-03-20 09:55:00|10838.7|10838.1|10839.4|10838.8|10839.4|10838.8|10836.8|10836.2|173
1710928800000|2024-03-20 10:00:00|10839.6|10838.7|10839|10838.1|10840.1|10839.5|10838.2|10837.6|187
1710929100000|2024-03-20 10:05:00|10838.9|10838.3|10838.3|10837.4|10839.5|10838.6|10837|10836.1|233
1710929400000|2024-03-20 10:10:00|10838.4|10837.5|10842.5|10841.6|10842.6|10841.7|10838.2|10837.3|216
1710929700000|2024-03-20 10:15:00|10842.4|10841.5|10842.1|10841.2|10842.4|10841.5|10840.7|10840.1|149
1710930000000|2024-03-20 10:20:00|10842|10841.1|10839.8|10839.2|10842.4|10841.5|10839.6|10839|87
1710930300000|2024-03-20 10:25:00|10840|10839.1|10843.1|10842.2|10843.1|10842.2|10839.9|10839|167
1710930600000|2024-03-20 10:30:00|10843.3|10842.4|10840.8|10840.2|10843.4|10842.5|10840.5|10839.9|102
1710930900000|2024-03-20 10:35:00|10840.9|10840.3|10841|10840.1|10842.5|10841.9|10840.2|10839.5|92
1710931200000|2024-03-20 10:40:00|10840.9|10840|10839.5|10838.6|10841.4|10840.6|10838.8|10838.2|138
1710931500000|2024-03-20 10:45:00|10839.6|10838.7|10839.9|10839.3|10840.3|10839.7|10839.3|10838.5|123
1710931800000|2024-03-20 10:50:00|10840.2|10839.6|10839.6|10839|10840.5|10839.7|10839.2|10838.6|144
1710932100000|2024-03-20 10:55:00|10839.7|10839.1|10840|10839.4|10841.5|10840.9|10839.6|10839|121
1710932400000|2024-03-20 11:00:00|10839.9|10839.3|10843.2|10842.6|10843.5|10842.6|10839.5|10838.9|177
1710932700000|2024-03-20 11:05:00|10843.3|10842.7|10843.3|10842.7|10843.6|10842.9|10841.8|10841.2|119
1710933000000|2024-03-20 11:10:00|10842.9|10842.3|10842.3|10841.7|10843.4|10842.8|10842.3|10841.7|101
1710933300000|2024-03-20 11:15:00|10842.4|10841.8|10838.9|10838|10842.9|10842.3|10838.8|10838|139
1710933600000|2024-03-20 11:20:00|10838.8|10837.9|10839|10838.4|10840.5|10839.9|10837.6|10836.7|142
1710933900000|2024-03-20 11:25:00|10839.1|10838.5|10841.3|10840.4|10841.5|10840.7|10838.8|10838.1|65
1710934200000|2024-03-20 11:30:00|10841.4|10840.5|10842.7|10842.1|10843|10842.2|10840.4|10839.7|92
1710934500000|2024-03-20 11:35:00|10843.3|10842.7|10842|10841.1|10843.5|10842.9|10841|10840.1|115
1710934800000|2024-03-20 11:40:00|10841.7|10840.8|10842.5|10841.9|10842.7|10842.1|10841.3|10840.5|122
1710935100000|2024-03-20 11:45:00|10842.7|10841.8|10842.6|10841.7|10843.3|10842.4|10841.5|10840.8|85
1710935400000|2024-03-20 11:50:00|10842.3|10841.4|10844.1|10843.2|10844.3|10843.4|10841.9|10841.3|126
1710935700000|2024-03-20 11:55:00|10844|10843.1|10843.1|10842.2|10844.3|10843.4|10841.4|10840.5|156
1710936000000|2024-03-20 12:00:00|10843|10842.4|10843.3|10842.7|10844.9|10844.3|10842.9|10842.3|172
1710936300000|2024-03-20 12:05:00|10843.4|10842.8|10842.9|10842|10843.5|10842.9|10842.3|10841.5|154
1710936600000|2024-03-20 12:10:00|10843|10842.1|10842.2|10841.6|10843.4|10842.6|10840.6|10840|105
1710936900000|2024-03-20 12:15:00|10842.1|10841.5|10841.9|10841.3|10842.5|10841.9|10841|10840.3|109
1710937200000|2024-03-20 12:20:00|10841.8|10841.2|10843.4|10842.8|10843.5|10842.9|10841.6|10840.8|127
1710937500000|2024-03-20 12:25:00|10843.3|10842.7|10843|10842.4|10843.3|10842.7|10842.3|10841.7|115
1710937800000|2024-03-20 12:30:00|10843.1|10842.5|10841.7|10841.1|10843.5|10842.7|10841.1|10840.5|160
1710938100000|2024-03-20 12:35:00|10841.8|10841.2|10838.4|10837.8|10842.2|10841.5|10838.3|10837.7|141
1710938400000|2024-03-20 12:40:00|10838.7|10838.1|10841.3|10840.7|10841.5|10840.9|10838.6|10838|143
1710938700000|2024-03-20 12:45:00|10841.2|10840.6|10841.2|10840.6|10844.5|10843.9|10840.4|10839.8|150
1710939000000|2024-03-20 12:50:00|10841.3|10840.7|10844.2|10843.6|10844.5|10843.7|10840.5|10839.9|224
1710939300000|2024-03-20 12:55:00|10844.1|10843.5|10842.6|10842|10845.3|10844.7|10840.7|10839.9|241
1710939600000|2024-03-20 13:00:00|10842.7|10842.1|10844.1|10843.5|10844.3|10843.7|10840.4|10839.5|222
1710939900000|2024-03-20 13:05:00|10844.2|10843.6|10844.2|10843.6|10845.7|10845.1|10843.8|10843.2|130
1710940200000|2024-03-20 13:10:00|10844.1|10843.5|10845.3|10844.7|10846|10845.1|10843.2|10842.4|149
1710940500000|2024-03-20 13:15:00|10845.5|10844.6|10842.8|10842.2|10845.8|10845.2|10841.9|10841.3|150
1710940800000|2024-03-20 13:20:00|10842.7|10842.1|10840.9|10840.3|10843.5|10842.9|10840.8|10840.2|110
1710941100000|2024-03-20 13:25:00|10841.1|10840.2|10840.7|10840.1|10843|10842.2|10840.6|10840|166
1710941400000|2024-03-20 13:30:00|10840.8|10840.2|10840.5|10839.6|10841.4|10840.8|10839.3|10838.7|210
1710941700000|2024-03-20 13:35:00|10840.6|10839.7|10839|10838.4|10841.4|10840.8|10837.7|10836.8|275
1710942000000|2024-03-20 13:40:00|10839.1|10838.5|10840.7|10840.1|10841.3|10840.7|10838.1|10837.5|165
1710942300000|2024-03-20 13:45:00|10840.6|10840|10841.7|10841.1|10841.8|10841.2|10839.7|10838.9|176
1710942600000|2024-03-20 13:50:00|10841.6|10841|10844.4|10843.8|10845.3|10844.5|10841.6|10841|207
1710942900000|2024-03-20 13:55:00|10844.7|10844.1|10844.9|10844.3|10845.8|10845.2|10844.3|10843.7|146
1710943200000|2024-03-20 14:00:00|10845.1|10844.5|10847.4|10846.8|10849|10848.4|10844|10843.4|253
1710943500000|2024-03-20 14:05:00|10847.7|10847.1|10847.9|10847.3|10848.5|10847.9|10845.7|10844.9|174
1710943800000|2024-03-20 14:10:00|10847.8|10847.2|10850.9|10850.3|10850.9|10850.3|10847.7|10847.1|156
1710944100000|2024-03-20 14:15:00|10851|10850.4|10851|10850.4|10851.9|10851|10849.2|10848.6|156
1710944400000|2024-03-20 14:20:00|10850.9|10850.3|10849.3|10848.7|10851|10850.4|10849|10848.4|115
1710944700000|2024-03-20 14:25:00|10849.4|10848.8|10849.5|10848.9|10849.9|10849.3|10848.2|10847.6|121
1710945000000|2024-03-20 14:30:00|10849.7|10849.1|10848.7|10848.1|10849.8|10849.2|10847.8|10847.2|137
1710945300000|2024-03-20 14:35:00|10848.6|10848|10850.7|10850.1|10851|10850.4|10848.2|10847.6|175
1710945600000|2024-03-20 14:40:00|10850.4|10849.8|10848.7|10848.1|10850.9|10850.3|10848.3|10847.7|127
1710945900000|2024-03-20 14:45:00|10848.8|10847.9|10850|10849.1|10850.7|10850.1|10848.6|10847.9|112
1710946200000|2024-03-20 14:50:00|10850.1|10849.2|10849.3|10848.7|10850.3|10849.7|10848.3|10847.6|167
1710946500000|2024-03-20 14:55:00|10849.5|10848.9|10850.2|10849.3|10850.5|10849.6|10849.1|10848.5|149
1710946800000|2024-03-20 15:00:00|10850.3|10849.4|10851|10850.4|10852.4|10851.8|10849.4|10848.5|153
1710947100000|2024-03-20 15:05:00|10851.1|10850.5|10852.3|10851.7|10852.8|10852.2|10850.8|10850.2|138
1710947400000|2024-03-20 15:10:00|10852.2|10851.6|10853.4|10852.8|10853.5|10852.9|10851.5|10850.9|135
1710947700000|2024-03-20 15:15:00|10853.3|10852.7|10854.4|10853.8|10856|10855.4|10853.2|10852.6|156
1710948000000|2024-03-20 15:20:00|10854.6|10854|10854.7|10853.8|10856.7|10856|10854.3|10853.7|165
1710948300000|2024-03-20 15:25:00|10854.8|10853.9|10854.9|10854.3|10855.5|10854.8|10854|10853.4|129
1710948600000|2024-03-20 15:30:00|10854.7|10854.1|10854.4|10853.8|10854.7|10854.1|10853.3|10852.5|131
1710948900000|2024-03-20 15:35:00|10854.5|10853.9|10853.3|10852.7|10856.1|10855.4|10852.8|10852.2|142
1710949200000|2024-03-20 15:40:00|10853.4|10852.8|10853|10852.1|10854.6|10853.9|10852.7|10852|97
1710949500000|2024-03-20 15:45:00|10852.9|10852|10852.8|10852.2|10853.9|10853.3|10851.6|10850.7|153
1710949800000|2024-03-20 15:50:00|10852.7|10852.1|10855|10854.1|10855.2|10854.6|10852.7|10852.1|130
1710950100000|2024-03-20 15:55:00|10854.9|10854|10854.9|10854.3|10855.8|10855.1|10853|10852.4|274
1710950400000|2024-03-20 16:00:00|10855.1|10854.5|10856.4|10855.8|10857.6|10857|10853.9|10853.3|252
1710950700000|2024-03-20 16:05:00|10856.6|10856|10857.9|10857.3|10858.1|10857.5|10856.3|10855.7|126
1710951000000|2024-03-20 16:10:00|10858|10857.4|10857.8|10857.2|10858.9|10858.3|10857.2|10856.6|81
1710951300000|2024-03-20 16:15:00|10857.9|10857.3|10857.4|10856.5|10857.9|10857.3|10856.2|10855.5|125
1710951600000|2024-03-20 16:20:00|10857.5|10856.6|10857|10856.4|10857.9|10857.3|10856.7|10855.9|132
1710951900000|2024-03-20 16:25:00|10856.9|10856.3|10858.5|10857.6|10859|10858.1|10856.8|10856.2|101
1710952200000|2024-03-20 16:30:00|10858.6|10857.7|10856.4|10855.8|10858.7|10858|10856.3|10855.7|83
1710952500000|2024-03-20 16:35:00|10856.6|10856|10856.7|10856.1|10857.4|10856.8|10856.6|10855.9|94
1710952800000|2024-03-20 16:40:00|10856.8|10856.2|10858.2|10857.6|10858.2|10857.6|10856.8|10856.2|63
1710953100000|2024-03-20 16:45:00|10858.1|10857.5|10858.2|10857.6|10858.9|10858.3|10857.7|10856.8|135
1710953400000|2024-03-20 16:50:00|10858|10857.4|10859.9|10859.3|10860.2|10859.3|10858|10857.4|108
1710953700000|2024-03-20 16:55:00|10860|10859.4|10861|10860.4|10861.7|10860.9|10859.4|10858.8|148
1710954000000|2024-03-20 17:00:00|10860.9|10860.3|10860|10859.4|10861|10860.4|10859|10858.4|94
1710954300000|2024-03-20 17:05:00|10859.9|10859.3|10861.4|10860.5|10861.5|10860.7|10859.2|10858.6|124
1710954600000|2024-03-20 17:10:00|10861.6|10860.7|10861.4|10860.8|10862.6|10861.9|10861.3|10860.6|108
1710954900000|2024-03-20 17:15:00|10861.5|10860.9|10863.1|10862.5|10863.6|10863|10861.3|10860.7|115
1710955200000|2024-03-20 17:20:00|10863|10862.4|10863.7|10862.8|10863.8|10863.2|10862.1|10861.5|118
1710955500000|2024-03-20 17:25:00|10863.8|10862.9|10864.4|10863.8|10865.4|10864.5|10862.9|10862.3|103
1710955800000|2024-03-20 17:30:00|10864.5|10863.9|10864.5|10863.9|10865.1|10864.5|10863.9|10863.1|54
1710956100000|2024-03-20 17:35:00|10864.6|10864|10862.9|10862.3|10864.9|10864.3|10862.8|10862.1|90
1710956400000|2024-03-20 17:40:00|10863|10862.4|10864.4|10863.8|10864.4|10863.8|10862.5|10861.7|118
1710956700000|2024-03-20 17:45:00|10864.5|10863.9|10864.8|10864.2|10866.2|10865.4|10864|10863.4|121
1710957000000|2024-03-20 17:50:00|10864.9|10864.3|10866.4|10865.8|10867.4|10866.7|10864.9|10864.2|139
1710957300000|2024-03-20 17:55:00|10866.3|10865.7|10867|10861|10867.6|10865.8|10864.8|10860.3|322
1710957600000|2024-03-20 18:00:00|10866|10860|10885.1|10884.2|10891.2|10888|10865.7|10859.7|1764
1710957900000|2024-03-20 18:05:00|10884.9|10884|10879.1|10878.2|10894.3|10893.4|10877.3|10876.5|1594
1710958200000|2024-03-20 18:10:00|10879.3|10878.4|10876.1|10875.5|10885.3|10884.5|10874.4|10873.8|1110
1710958500000|2024-03-20 18:15:00|10876.7|10876.1|10872.6|10872|10878.1|10877.2|10870.2|10869.5|954
1710958800000|2024-03-20 18:20:00|10872.7|10872.1|10873.5|10872.9|10877.6|10877|10870.9|10870|739
1710959100000|2024-03-20 18:25:00|10873.6|10873|10882|10881.1|10882.3|10881.7|10872.2|10871.6|718
1710959400000|2024-03-20 18:30:00|10881.9|10881.3|10867.4|10866.5|10884.9|10884.1|10867.3|10866.4|1345
1710959700000|2024-03-20 18:35:00|10867.1|10866.2|10888.3|10887.4|10889.9|10889|10866.4|10865.5|1738
1710960000000|2024-03-20 18:40:00|10888|10887.1|10894.4|10893.8|10896.6|10895.7|10882.4|10881.5|1496
1710960300000|2024-03-20 18:45:00|10894.6|10894|10907.8|10906.9|10909.3|10908.7|10894.6|10894|1456
1710960600000|2024-03-20 18:50:00|10907.7|10906.8|10916|10915.1|10916.7|10915.8|10901.3|10900.7|1281
1710960900000|2024-03-20 18:55:00|10916.2|10915.3|10914.7|10913.8|10918|10917.4|10911.3|10910.5|970
1710961200000|2024-03-20 19:00:00|10915.1|10914.2|10907.5|10906.6|10915.5|10914.8|10906.2|10905.5|920
1710961500000|2024-03-20 19:05:00|10907.4|10906.5|10910.4|10909.5|10913.1|10912.4|10906.2|10905.5|754
1710961800000|2024-03-20 19:10:00|10910.5|10909.6|10905.8|10905.2|10913.7|10913.1|10903.3|10902.4|857
1710962100000|2024-03-20 19:15:00|10905.7|10905.1|10909.6|10909|10910.8|10910.2|10902.4|10901.5|772
1710962400000|2024-03-20 19:20:00|10909.5|10908.9|10910.2|10909.6|10913|10912.1|10904.1|10903.5|656
1710962700000|2024-03-20 19:25:00|10910.3|10909.4|10916.2|10915.3|10916.8|10915.9|10908.3|10907.4|528
1710963000000|2024-03-20 19:30:00|10916.1|10915.2|10920.8|10920.2|10921.6|10920.7|10915.3|10914.4|478
1710963300000|2024-03-20 19:35:00|10920.6|10920|10920.6|10919.7|10921.7|10920.8|10917.8|10916.9|352
1710963600000|2024-03-20 19:40:00|10920.7|10919.8|10920.4|10919.5|10923.1|10922.2|10919|10918.3|305
1710963900000|2024-03-20 19:45:00|10920.3|10919.4|10918|10917.1|10920.4|10919.6|10916.3|10915.4|339
1710964200000|2024-03-20 19:50:00|10918.3|10917.4|10921.5|10920.6|10922.8|10921.9|10917.7|10917.1|266
1710964500000|2024-03-20 19:55:00|10921.8|10920.9|10921.5|10920.6|10923.2|10922.5|10921.1|10920.3|298
1710964800000|2024-03-20 20:00:00|10921.3|10920.4|10921.3|10920.4|10922.2|10921.4|10919.2|10918.3|216
1710965100000|2024-03-20 20:05:00|10921.1|10920.5|10920.8|10919.9|10921.5|10920.6|10920.3|10919.6|89
1710965400000|2024-03-20 20:10:00|10920.7|10919.8|10921|10920.4|10921.4|10920.6|10920.6|10919.7|53
1710965700000|2024-03-20 20:15:00|10921.1|10920.2|10922.2|10921.3|10922.3|10921.6|10919.7|10918.8|114
1710966000000|2024-03-20 20:20:00|10922.3|10921.4|10921.3|10920.4|10922.3|10921.5|10921|10920.1|83
1710966300000|2024-03-20 20:25:00|10921.4|10920.5|10920.8|10919.9|10921.4|10920.7|10920.5|10919.6|72
1710966600000|2024-03-20 20:30:00|10920.9|10920|10921.2|10920.3|10921.5|10920.9|10920.7|10919.9|109
1710966900000|2024-03-20 20:35:00|10921.3|10920.4|10921.3|10920.4|10921.4|10920.8|10920.9|10920|67
1710967200000|2024-03-20 20:40:00|10921.2|10920.3|10922.3|10921.4|10922.7|10921.8|10920.7|10919.8|82
1710967500000|2024-03-20 20:45:00|10922.2|10921.3|10922.4|10921.5|10922.9|10922|10921.6|10920.7|114
1710967800000|2024-03-20 20:50:00|10922.5|10921.6|10923.1|10922.2|10923.2|10922.3|10922.3|10921.4|141
1710968100000|2024-03-20 20:55:00|10923|10922.1|10923.4|10921.1|10923.5|10922.2|10922.6|10921.1|119
1710968400000|2024-03-20 21:00:00|10924.7|10919.2|10923.8|10917.8|10924.7|10919.2|10923.8|10917.8|8
1710968700000|2024-03-20 21:05:00|10923.4|10917.4|10923.3|10917.3|10923.5|10917.5|10922.2|10916.2|37
1710969000000|2024-03-20 21:10:00|10923.4|10917.4|10924.1|10918.1|10924.7|10918.7|10923.2|10917.2|74
1710969300000|2024-03-20 21:15:00|10924|10918|10924.5|10920.1|10925.3|10920.1|10923.6|10917.9|46
1710969600000|2024-03-20 21:20:00|10924.4|10919.9|10924.3|10920.5|10924.5|10920.6|10924.2|10919.9|25
1710969900000|2024-03-20 21:25:00|10924|10920.3|10924.5|10920.2|10924.6|10920.3|10923.3|10917.3|31
1710970200000|2024-03-20 21:30:00|10924.4|10920.3|10923.5|10920.9|10924.5|10920.9|10923.5|10919.5|76
1710970500000|2024-03-20 21:35:00|10923.8|10921|10924|10919.8|10924|10921.3|10923.7|10918.2|43
1710970800000|2024-03-20 21:40:00|10923.9|10919.1|10924|10920.3|10924.9|10920.5|10923.6|10917.8|230
1710971100000|2024-03-20 21:45:00|10924.1|10920.2|10924.4|10921|10924.6|10921.3|10923.7|10918.6|491
1710971400000|2024-03-20 21:50:00|10924.5|10920.9|10924.3|10921.4|10924.7|10921.5|10923.5|10918.7|214
1710971700000|2024-03-20 21:55:00|10924.6|10921.1|10923.1|10918.4|10926|10921.3|10920.7|10914.1|290
1710972000000|2024-03-20 22:00:00|10923.5|10916.9|10925.7|10923.3|10926|10923.6|10923.4|10916.8|97
1710972300000|2024-03-20 22:05:00|10925.4|10923.4|10925.8|10923.9|10925.9|10924.2|10925.2|10923.3|36
1710972600000|2024-03-20 22:10:00|10925.7|10923.8|10930.3|10928.8|10930.6|10929|10925.5|10923.8|84
1710972900000|2024-03-20 22:15:00|10930.2|10928.7|10930|10928.5|10930.7|10929.2|10928.8|10927.3|103
1710973200000|2024-03-20 22:20:00|10929.7|10928.2|10929.9|10928.4|10930.2|10928.7|10928.8|10927.3|61
1710973500000|2024-03-20 22:25:00|10930|10928.5|10931.3|10929.8|10931.7|10930.2|10930|10928.5|82
1710973800000|2024-03-20 22:30:00|10931.1|10929.6|10931.7|10930.2|10932|10930.5|10931.1|10929.6|65
1710974100000|2024-03-20 22:35:00|10931.8|10930.3|10931.7|10930.2|10931.9|10930.4|10931|10929.5|101
1710974400000|2024-03-20 22:40:00|10931.6|10930.1|10931.8|10930.3|10932.2|10930.7|10931.6|10930.1|53
1710974700000|2024-03-20 22:45:00|10932|10930.5|10932.5|10931|10932.5|10931|10931.3|10929.8|74
1710975000000|2024-03-20 22:50:00|10932.4|10930.9|10932.7|10931.2|10932.8|10931.3|10932.1|10930.6|75
1710975300000|2024-03-20 22:55:00|10932.6|10931.1|10933.1|10931.6|10933.2|10931.7|10932.3|10930.8|59
1710975600000|2024-03-20 23:00:00|10932.9|10931.4|10932.4|10930.9|10932.9|10931.4|10930.2|10928.7|134
1710975900000|2024-03-20 23:05:00|10932.1|10931.2|10931.8|10931.2|10932.7|10931.8|10931.4|10930.5|60
1710976200000|2024-03-20 23:10:00|10931.7|10931.1|10932.5|10931.6|10932.9|10932|10931.5|10930.6|60
1710976500000|2024-03-20 23:15:00|10932.4|10931.5|10933.4|10932.5|10933.5|10932.6|10932.1|10931.2|80
1710976800000|2024-03-20 23:20:00|10933.1|10932.6|10934.8|10934.2|10934.9|10934.3|10932.9|10932|124
1710977100000|2024-03-20 23:25:00|10935.1|10934.5|10935.2|10934.6|10935.9|10935.3|10935|10934.2|67
1710977400000|2024-03-20 23:30:00|10935.5|10934.9|10936|10935.1|10936.4|10935.5|10935.3|10934.4|78
1710977700000|2024-03-20 23:35:00|10935.9|10935|10937.1|10936.2|10937.1|10936.2|10935.5|10934.6|51
1710978000000|2024-03-20 23:40:00|10937|10936.1|10937.5|10936.6|10937.6|10936.7|10936.4|10935.5|59
1710978300000|2024-03-20 23:45:00|10937.4|10936.5|10937.3|10936.4|10937.6|10936.8|10936.8|10936|46
1710978600000|2024-03-20 23:50:00|10937.4|10936.5|10936.3|10935.7|10937.6|10936.8|10936.2|10935.5|70
1710978900000|2024-03-20 23:55:00|10936.5|10935.9|10937.7|10937.1|10938|10937.2|10936.3|10935.7|72
1710979200000|2024-03-21 00:00:00|10937.8|10937.2|10936.7|10935.8|10937.8|10937.2|10933.5|10932.6|222
1710979500000|2024-03-21 00:05:00|10936.8|10935.9|10935.7|10934.8|10937.2|10936.3|10935.7|10934.8|107
1710979800000|2024-03-21 00:10:00|10935.5|10934.6|10936.7|10935.8|10936.7|10935.8|10935.4|10934.5|115
1710980100000|2024-03-21 00:15:00|10936.5|10935.6|10936.1|10935.5|10937.3|10936.4|10935.3|10934.4|107
1710980400000|2024-03-21 00:20:00|10936.2|10935.6|10934.8|10933.9|10937.9|10937|10934.8|10933.9|84
1710980700000|2024-03-21 00:25:00|10934.9|10934|10932.4|10931.5|10935|10934.1|10932|10931.1|138
1710981000000|2024-03-21 00:30:00|10932.6|10931.7|10935.3|10934.4|10936.8|10936.2|10932.6|10931.7|378
1710981300000|2024-03-21 00:35:00|10935.4|10934.5|10931.9|10931|10935.6|10935|10931.1|10930.2|197
1710981600000|2024-03-21 00:40:00|10931.8|10930.9|10934.4|10933.5|10934.4|10933.5|10931.1|10930.4|135
1710981900000|2024-03-21 00:45:00|10934.6|10933.7|10934.2|10933.3|10935.1|10934.5|10933.6|10933|136
1710982200000|2024-03-21 00:50:00|10934.1|10933.2|10933.2|10932.6|10934.2|10933.6|10931.7|10931.1|205
1710982500000|2024-03-21 00:55:00|10933.5|10932.3|10934|10933.1|10935.4|10934.5|10933.2|10932.3|181
1710982800000|2024-03-21 01:00:00|10933.9|10933|10935.4|10934.5|10935.8|10935|10933.8|10932.9|174
1710983100000|2024-03-21 01:05:00|10935.3|10934.4|10938|10937.4|10938.3|10937.4|10935.2|10934.3|191
1710983400000|2024-03-21 01:10:00|10937.9|10937.3|10937.3|10936.4|10938.4|10937.7|10935.4|10934.5|165
1710983700000|2024-03-21 01:15:00|10937.4|10936.5|10937.5|10936.6|10939.5|10938.6|10936.5|10935.9|180
1710984000000|2024-03-21 01:20:00|10937.6|10936.7|10937.8|10936.9|10937.9|10937|10936.4|10935.5|182
1710984300000|2024-03-21 01:25:00|10937.5|10936.6|10937.4|10936.5|10938.9|10938|10935.9|10935|141
1710984600000|2024-03-21 01:30:00|10937.5|10936.6|10935|10934.4|10937.9|10937.3|10935|10934.3|147
1710984900000|2024-03-21 01:35:00|10934.9|10934.3|10935.8|10934.9|10936.3|10935.4|10933.8|10933.2|162
1710985200000|2024-03-21 01:40:00|10935.9|10935|10935.7|10935.1|10935.9|10935.2|10935.1|10934.4|47
1710985500000|2024-03-21 01:45:00|10935.8|10935.2|10937.2|10936.3|10937.3|10936.4|10934.6|10933.8|93
1710985800000|2024-03-21 01:50:00|10937.3|10936.4|10937|10936.1|10937.9|10937|10936.9|10936|92
1710986100000|2024-03-21 01:55:00|10936.9|10936|10935.7|10934.8|10936.9|10936|10934.9|10934.1|81
1710986400000|2024-03-21 02:00:00|10935.8|10934.9|10936.7|10936.1|10937.2|10936.3|10934.9|10934|90
1710986700000|2024-03-21 02:05:00|10936.6|10936|10934.9|10934|10936.7|10936.1|10933.6|10933|79
1710987000000|2024-03-21 02:10:00|10935|10934.1|10936.8|10936.2|10937|10936.4|10934.8|10934.1|85
1710987300000|2024-03-21 02:15:00|10936.6|10936|10935.2|10934.3|10936.9|10936.3|10935|10934.2|70
1710987600000|2024-03-21 02:20:00|10935.1|10934.5|10934.5|10933.9|10935.3|10934.5|10934.1|10933.5|78
1710987900000|2024-03-21 02:25:00|10934.3|10933.7|10934.9|10934|10935|10934.1|10933.2|10932.3|74
1710988200000|2024-03-21 02:30:00|10935|10934.1|10934.7|10934.1|10935.3|10934.6|10934.6|10933.9|55
1710988500000|2024-03-21 02:35:00|10934.6|10934|10935.9|10935|10936.4|10935.8|10934.3|10933.7|55
1710988800000|2024-03-21 02:40:00|10936|10935.1|10936.9|10936.3|10937.6|10937|10936|10935.1|70
1710989100000|2024-03-21 02:45:00|10937|10936.4|10936|10935.4|10937|10936.4|10935.9|10935.3|54
1710989400000|2024-03-21 02:50:00|10935.9|10935.3|10935|10934.1|10936.2|10935.6|10934.8|10934|47
1710989700000|2024-03-21 02:55:00|10934.8|10934.2|10935.7|10935.1|10935.7|10935.1|10934.5|10933.9|40
1710990000000|2024-03-21 03:00:00|10935.6|10934.8|10936.5|10935.6|10937.5|10936.6|10934.9|10934.2|69
1710990300000|2024-03-21 03:05:00|10936.4|10935.5|10935.8|10934.9|10936.8|10936.2|10935.5|10934.6|81
1710990600000|2024-03-21 03:10:00|10935.7|10934.8|10935.1|10934.2|10936.4|10935.8|10935.1|10934.2|65
1710990900000|2024-03-21 03:15:00|10935.3|10934.4|10934.5|10933.6|10935.4|10934.7|10934.2|10933.3|94
1710991200000|2024-03-21 03:20:00|10934.6|10933.7|10935.4|10934.5|10935.5|10934.6|10934.5|10933.6|65
1710991500000|2024-03-21 03:25:00|10935.3|10934.4|10935.2|10934.6|10935.5|10934.8|10935.1|10934.3|19
1710991800000|2024-03-21 03:30:00|10935.1|10934.5|10934.5|10933.9|10935.3|10934.6|10934.1|10933.5|67
1710992100000|2024-03-21 03:35:00|10934.6|10934|10935.8|10935.2|10936.1|10935.5|10934.6|10933.9|47
1710992400000|2024-03-21 03:40:00|10935.9|10935.3|10935.8|10935.2|10936.2|10935.3|10934.9|10934.2|46
1710992700000|2024-03-21 03:45:00|10935.6|10935|10935.6|10934.7|10935.6|10935|10934.9|10934|68
1710993000000|2024-03-21 03:50:00|10935.5|10934.6|10934.5|10933.6|10935.7|10935|10934.4|10933.5|45
1710993300000|2024-03-21 03:55:00|10934.4|10933.8|10935.4|10934.8|10935.8|10935.2|10934|10933.4|59
1710993600000|2024-03-21 04:00:00|10935.5|10934.9|10935.3|10934.7|10935.6|10934.9|10934.5|10933.9|58
1710993900000|2024-03-21 04:05:00|10935.6|10935|10934.3|10933.7|10935.7|10935.1|10934.1|10933.4|33
1710994200000|2024-03-21 04:10:00|10934.2|10933.6|10935|10934.1|10935.3|10934.4|10934.1|10933.4|43
1710994500000|2024-03-21 04:15:00|10935.1|10934.2|10934.9|10934|10935.1|10934.3|10934.3|10933.6|17
1710994800000|2024-03-21 04:20:00|10934.8|10933.9|10934.7|10934.1|10935|10934.1|10934.2|10933.5|26
1710995100000|2024-03-21 04:25:00|10934.8|10934.2|10934.9|10934|10935|10934.4|10934.7|10933.9|28
1710995400000|2024-03-21 04:30:00|10934.8|10934.2|10935.7|10935.1|10935.7|10935.1|10934.2|10933.4|63
1710995700000|2024-03-21 04:35:00|10935.8|10935.2|10934.7|10934.1|10935.9|10935.2|10934.5|10933.9|40
1710996000000|2024-03-21 04:40:00|10934.9|10934|10933.9|10933|10934.9|10934.1|10933.3|10932.4|43
1710996300000|2024-03-21 04:45:00|10933.8|10932.9|10935.3|10934.7|10935.3|10934.7|10933.8|10932.9|42
1710996600000|2024-03-21 04:50:00|10935.2|10934.6|10934.8|10933.9|10935.4|10934.7|10934.4|10933.5|39
1710996900000|2024-03-21 04:55:00|10934.7|10933.8|10933.6|10933|10934.7|10933.8|10933.5|10932.9|51
1710997200000|2024-03-21 05:00:00|10933.5|10932.7|10934|10933.4|10934.2|10933.6|10933.1|10932.4|60
1710997500000|2024-03-21 05:05:00|10934.1|10933.5|10933.9|10933.3|10934.3|10933.6|10933.7|10932.9|59
1710997800000|2024-03-21 05:10:00|10934|10933.4|10935.2|10934.6|10935.2|10934.6|10933.9|10933.3|61
1710998100000|2024-03-21 05:15:00|10935.1|10934.5|10935.3|10934.4|10935.9|10935.3|10935|10934.3|20
1710998400000|2024-03-21 05:20:00|10935.2|10934.3|10935|10934.1|10935.5|10934.6|10934.8|10933.9|65
1710998700000|2024-03-21 05:25:00|10934.8|10933.9|10934.4|10933.8|10935.3|10934.7|10934.3|10933.7|61
1710999000000|2024-03-21 05:30:00|10934.3|10933.7|10936.2|10935.3|10936.4|10935.5|10934.3|10933.7|51
1710999300000|2024-03-21 05:35:00|10936.4|10935.5|10934.5|10933.6|10937.3|10936.5|10934.1|10933.5|72
1710999600000|2024-03-21 05:40:00|10934.6|10933.7|10935|10934.4|10935.2|10934.4|10934|10933.3|77
1710999900000|2024-03-21 05:45:00|10935.1|10934.5|10934.6|10934|10935.3|10934.6|10934.1|10933.5|59
1711000200000|2024-03-21 05:50:00|10934.5|10933.9|10933.1|10932.2|10934.8|10934|10932.9|10932|71
1711000500000|2024-03-21 05:55:00|10933|10932.1|10932.1|10931.2|10933.1|10932.2|10932.1|10931.2|103
1711000800000|2024-03-21 06:00:00|10932|10931.4|10934.6|10934|10935.4|10934.8|10932|10931.3|88
1711001100000|2024-03-21 06:05:00|10934.5|10933.9|10937.7|10936.8|10937.8|10936.9|10934.5|10933.9|94
1711001400000|2024-03-21 06:10:00|10937.3|10936.4|10937.3|10936.4|10937.6|10937|10936.9|10936.3|69
1711001700000|2024-03-21 06:15:00|10937.4|10936.5|10936.8|10935.9|10938.8|10937.9|10936.7|10935.8|101
1711002000000|2024-03-21 06:20:00|10936.7|10935.8|10936.9|10936|10937.3|10936.7|10935.6|10935|61
1711002300000|2024-03-21 06:25:00|10937|10936.1|10936.4|10935.5|10937.3|10936.7|10936.2|10935.4|101
1711002600000|2024-03-21 06:30:00|10936.3|10935.4|10936.6|10936|10937.5|10936.9|10935.7|10935.1|99
1711002900000|2024-03-21 06:35:00|10936.5|10935.9|10936.4|10935.8|10937.8|10937.2|10936.3|10935.7|72
1711003200000|2024-03-21 06:40:00|10936.3|10935.7|10935.7|10934.8|10936.3|10935.7|10935.4|10934.7|61
1711003500000|2024-03-21 06:45:00|10935.6|10934.7|10936.6|10936|10937.1|10936.5|10935.2|10934.3|69
1711003800000|2024-03-21 06:50:00|10936.5|10935.9|10936.8|10936.2|10937.3|10936.7|10936|10935.1|58
1711004100000|2024-03-21 06:55:00|10936.7|10936.1|10938.2|10937.3|10938.3|10937.4|10936.1|10935.2|78
1711004400000|2024-03-21 07:00:00|10937.6|10937|10940.2|10939.6|10940.2|10939.6|10937.5|10936.9|173
1711004700000|2024-03-21 07:05:00|10940.3|10939.7|10942.2|10941.6|10942.9|10942|10940.1|10939.5|181
1711005000000|2024-03-21 07:10:00|10942.3|10941.4|10940.1|10939.2|10942.9|10942.3|10940|10939.1|123
1711005300000|2024-03-21 07:15:00|10939.8|10938.9|10935.8|10935.2|10939.8|10938.9|10935.7|10935|164
1711005600000|2024-03-21 07:20:00|10935.5|10934.9|10935.6|10934.7|10936.2|10935.6|10933.7|10932.8|182
1711005900000|2024-03-21 07:25:00|10935.5|10934.6|10937.8|10937.2|10937.8|10937.2|10935.2|10934.3|132
1711006200000|2024-03-21 07:30:00|10937.9|10937.3|10935.5|10934.9|10938.7|10937.8|10933.9|10933.1|199
1711006500000|2024-03-21 07:35:00|10935.3|10934.7|10932.6|10932|10935.6|10935|10932.3|10931.7|188
1711006800000|2024-03-21 07:40:00|10932.8|10932.2|10931|10930.4|10934.2|10933.6|10930.9|10930.3|226
1711007100000|2024-03-21 07:45:00|10931.1|10930.5|10928.8|10928.2|10931.6|10931|10927.9|10927.3|225
1711007400000|2024-03-21 07:50:00|10928.9|10928.3|10927.3|10926.7|10929.2|10928.6|10926|10925.2|186
1711007700000|2024-03-21 07:55:00|10927.4|10926.8|10929.3|10928.4|10929.4|10928.5|10926.5|10925.9|159
1711008000000|2024-03-21 08:00:00|10928.8|10927.9|10927|10926.4|10929.1|10928.2|10926.4|10925.7|319
1711008300000|2024-03-21 08:05:00|10926.9|10926.3|10927.4|10926.8|10928.5|10927.9|10926|10925.3|286
1711008600000|2024-03-21 08:10:00|10927.5|10926.9|10921.2|10920.1|10927.5|10926.9|10920.6|10919.7|323
1711008900000|2024-03-21 08:15:00|10921.7|10915.7|10917.5|10916.9|10921.7|10919.1|10909|10903|651
1711009200000|2024-03-21 08:20:00|10917.6|10917|10915.8|10914.9|10919.3|10918.5|10914.8|10913.9|289
1711009500000|2024-03-21 08:25:00|10915.9|10915|10915.4|10912.5|10916.3|10915.5|10913.5|10912.5|255
1711009800000|2024-03-21 08:30:00|10915.5|10912.6|10902.6|10901.7|10915.5|10912.6|10897.9|10897|1113
1711010100000|2024-03-21 08:35:00|10902.7|10901.8|10902.9|10902|10905.9|10905.2|10898.4|10897.8|638
1711010400000|2024-03-21 08:40:00|10902.7|10902.1|10897.3|10896.7|10902.7|10902.1|10893.6|10893|619
1711010700000|2024-03-21 08:45:00|10897.2|10896.6|10893.2|10892.6|10897.2|10896.6|10892.3|10891.7|432
1711011000000|2024-03-21 08:50:00|10893.1|10892.5|10890.7|10889.8|10894.5|10893.9|10887.7|10887.1|492
1711011300000|2024-03-21 08:55:00|10890.8|10889.9|10892.4|10891|10893.4|10892.5|10890.6|10889.7|389
1711011600000|2024-03-21 09:00:00|10892.5|10891.1|10891.8|10890.9|10893.4|10892.1|10889.9|10889.1|475
1711011900000|2024-03-21 09:05:00|10891.7|10890.8|10894.2|10893.6|10894.6|10894|10889.4|10888.8|324
1711012200000|2024-03-21 09:10:00|10894.3|10893.7|10894.2|10893.6|10895.6|10894.7|10891.8|10891.2|277
1711012500000|2024-03-21 09:15:00|10894.3|10893.7|10896.2|10895.3|10896.2|10895.5|10893.3|10892.7|174
1711012800000|2024-03-21 09:20:00|10896.3|10895.4|10901.5|10900.9|10902.4|10901.5|10896|10895.3|352
1711013100000|2024-03-21 09:25:00|10901.3|10900.7|10903.1|10902.2|10903.6|10903|10901.3|10900.7|206
1711013400000|2024-03-21 09:30:00|10903|10902.1|10902.6|10901.7|10905.8|10904.9|10899.9|10899.3|407
1711013700000|2024-03-21 09:35:00|10902.5|10901.6|10903.7|10903.1|10905.7|10905|10901.6|10900.8|281
1711014000000|2024-03-21 09:40:00|10903.6|10903|10908.8|10908.2|10909.2|10908.6|10902.7|10902.1|273
1711014300000|2024-03-21 09:45:00|10908.7|10908.1|10909.5|10908.9|10909.6|10909|10907.1|10906.5|274
1711014600000|2024-03-21 09:50:00|10909.6|10908.7|10912.3|10911.7|10913.5|10912.9|10908.9|10908.3|290
1711014900000|2024-03-21 09:55:00|10912.4|10911.8|10913.3|10912.7|10915.2|10914.5|10911.9|10911.1|290
1711015200000|2024-03-21 10:00:00|10913.2|10912.6|10918|10917.4|10918.2|10917.4|10912.7|10912.1|286
1711015500000|2024-03-21 10:05:00|10918.1|10917.2|10919.4|10918.8|10919.7|10919.1|10916.9|10916.1|193
1711015800000|2024-03-21 10:10:00|10919.3|10918.7|10922.5|10921.6|10922.6|10921.7|10919.3|10918.7|189
1711016100000|2024-03-21 10:15:00|10922.4|10921.5|10922.4|10921.5|10924.1|10923.4|10922|10921.1|220
1711016400000|2024-03-21 10:20:00|10922.6|10921.7|10920.5|10919.6|10922.9|10922.1|10920.3|10919.5|172
1711016700000|2024-03-21 10:25:00|10920.4|10919.5|10919.7|10918.8|10920.4|10919.5|10917.9|10917.3|185
1711017000000|2024-03-21 10:30:00|10919.9|10919|10917.9|10917.3|10921|10920.1|10916.1|10915.5|232
1711017300000|2024-03-21 10:35:00|10917.8|10917.2|10916.4|10915.5|10917.8|10917.2|10915.6|10915|227
1711017600000|2024-03-21 10:40:00|10916.7|10916.1|10917.4|10916.8|10918.1|10917.4|10916.6|10916|200
1711017900000|2024-03-21 10:45:00|10917.3|10916.7|10918.8|10918.2|10920.6|10920|10916.9|10916.3|168
1711018200000|2024-03-21 10:50:00|10919|10918.4|10919.8|10919.2|10920.4|10919.8|10918|10917.1|181
1711018500000|2024-03-21 10:55:00|10919.7|10919.1|10919.9|10919|10920.8|10919.9|10918.3|10917.7|180
1711018800000|2024-03-21 11:00:00|10920|10919.1|10919.5|10918.6|10920.8|10920.1|10918.8|10918|171
1711019100000|2024-03-21 11:05:00|10919.4|10918.5|10916.4|10915.8|10920.3|10919.4|10915.9|10915.3|186
1711019400000|2024-03-21 11:10:00|10916.3|10915.7|10915.4|10914.8|10917.1|10916.4|10914.4|10913.8|156
1711019700000|2024-03-21 11:15:00|10915.5|10914.9|10916.8|10916.2|10917|10916.3|10914.4|10913.5|183
1711020000000|2024-03-21 11:20:00|10916.9|10916.3|10915.4|10914.8|10916.9|10916.3|10914.8|10914.2|100
1711020300000|2024-03-21 11:25:00|10915.3|10914.7|10910.7|10909.8|10915.3|10914.7|10909.9|10909|213
1711020600000|2024-03-21 11:30:00|10910.9|10910|10909.8|10909.2|10911.3|10910.4|10908.8|10907.9|202
1711020900000|2024-03-21 11:35:00|10909.5|10908.9|10908.8|10908.2|10909.8|10909.2|10906.8|10906.2|133
1711021200000|2024-03-21 11:40:00|10908.9|10908.3|10908.4|10907.5|10910.3|10909.7|10908.1|10907.2|123
1711021500000|2024-03-21 11:45:00|10908.5|10907.6|10907.8|10907.2|10909|10908.2|10907.2|10906.5|170
1711021800000|2024-03-21 11:50:00|10907.9|10907.3|10908.5|10907.6|10908.6|10908|10905.4|10904.5|244
1711022100000|2024-03-21 11:55:00|10908.4|10907.8|10910.1|10909.2|10910.2|10909.5|10907.8|10907.2|208
1711022400000|2024-03-21 12:00:00|10910.4|10909.5|10910.4|10909.8|10913.3|10912.6|10908.8|10907.9|516
1711022700000|2024-03-21 12:05:00|10910.3|10909.7|10906.4|10905.8|10911.5|10910.9|10905.9|10905.3|379
1711023000000|2024-03-21 12:10:00|10906.3|10905.7|10908.4|10907.8|10910.5|10909.9|10906.1|10905.5|318
1711023300000|2024-03-21 12:15:00|10908.2|10907.6|10912.2|10911.3|10912.2|10911.3|10908|10907.4|358
1711023600000|2024-03-21 12:20:00|10912|10911.1|10912.3|10911.7|10913.1|10912.5|10911.3|10910.7|368
1711023900000|2024-03-21 12:25:00|10912.5|10911.9|10915.5|10912.4|10917.6|10916.7|10912.5|10911.9|239
1711024200000|2024-03-21 12:30:00|10916.1|10911.8|10910.1|10909.5|10916.7|10914.9|10909.2|10908.3|572
1711024500000|2024-03-21 12:35:00|10910.3|10909.7|10908.2|10907.3|10910.3|10909.7|10905.5|10904.6|415
1711024800000|2024-03-21 12:40:00|10908.3|10907.4|10908.4|10907.8|10908.9|10908|10904|10903.2|415
1711025100000|2024-03-21 12:45:00|10908.6|10908|10909.2|10908.6|10910.7|10909.8|10907.4|10906.5|268
1711025400000|2024-03-21 12:50:00|10909.1|10908.5|10909.2|10908.6|10909.3|10908.7|10906.2|10905.6|345
1711025700000|2024-03-21 12:55:00|10909.1|10908.5|10911.9|10911.3|10913.1|10912.5|10908.7|10908.1|263
1711026000000|2024-03-21 13:00:00|10911.8|10911.2|10910.6|10909.7|10912.1|10911.5|10910.1|10909.3|341
1711026300000|2024-03-21 13:05:00|10910.5|10909.6|10907.1|10906.5|10911.9|10911.3|10906.9|10906.3|334
1711026600000|2024-03-21 13:10:00|10907|10906.4|10905.4|10904.5|10907.1|10906.5|10903.4|10902.8|285
1711026900000|2024-03-21 13:15:00|10905.5|10904.6|10899.7|10899.1|10905.7|10905.1|10899.4|10898.8|309
1711027200000|2024-03-21 13:20:00|10899.6|10898.8|10897.2|10896.6|10899.8|10899.1|10895.9|10895.1|314
1711027500000|2024-03-21 13:25:00|10897.5|10896.9|10895.8|10895.2|10898.3|10897.5|10894.7|10893.8|348
1711027800000|2024-03-21 13:30:00|10895.9|10895.3|10898.1|10897.2|10898.4|10897.6|10894.4|10893.8|469
1711028100000|2024-03-21 13:35:00|10898.2|10897.3|10899.9|10899.3|10899.9|10899.3|10896.9|10896.3|369
1711028400000|2024-03-21 13:40:00|10900|10899.4|10897.9|10894.8|10901.5|10900.9|10897.7|10894.8|469
1711028700000|2024-03-21 13:45:00|10895.9|10894.6|10889.6|10889|10900.9|10900|10888.9|10888.3|860
1711029000000|2024-03-21 13:50:00|10889.5|10888.9|10886.5|10885.9|10892.7|10892.1|10884.6|10883.7|573
1711029300000|2024-03-21 13:55:00|10886.6|10886|10886.5|10884.9|10889.7|10889.1|10885.1|10884.2|442
1711029600000|2024-03-21 14:00:00|10886.7|10884.8|10878.7|10878.1|10886.7|10885.7|10877.7|10876.8|783
1711029900000|2024-03-21 14:05:00|10878.8|10878.2|10876.6|10876|10879.7|10879|10875.9|10875.2|530
1711030200000|2024-03-21 14:10:00|10876.5|10875.9|10878.2|10877.6|10879.3|10878.7|10875.4|10874.5|314
1711030500000|2024-03-21 14:15:00|10878.4|10877.8|10878.7|10877.8|10882.1|10881.4|10877.3|10876.6|492
1711030800000|2024-03-21 14:20:00|10878.8|10877.9|10876.2|10875.3|10881.3|10880.4|10876.1|10875.2|371
1711031100000|2024-03-21 14:25:00|10876|10875.4|10876.2|10875.3|10876.5|10875.9|10873|10872.4|395
1711031400000|2024-03-21 14:30:00|10876.6|10875.7|10876.4|10875.8|10878|10877.4|10874.1|10873.5|415
1711031700000|2024-03-21 14:35:00|10876.5|10875.9|10873.3|10872.7|10877|10876.4|10871.9|10871.3|401
1711032000000|2024-03-21 14:40:00|10873.7|10873.1|10873.6|10873|10875.1|10874.4|10870.9|10870.3|387
1711032300000|2024-03-21 14:45:00|10873.5|10872.9|10878.1|10877.2|10878.2|10877.6|10873.5|10872.9|407
1711032600000|2024-03-21 14:50:00|10878|10877.1|10879.7|10878.8|10880|10879.4|10877.5|10876.6|344
1711032900000|2024-03-21 14:55:00|10879.6|10878.7|10879.1|10878.5|10880.3|10879.6|10878.5|10877.8|292
1711033200000|2024-03-21 15:00:00|10878.9|10878.3|10873.1|10872.5|10879.7|10878.8|10872.4|10871.7|328
1711033500000|2024-03-21 15:05:00|10873|10872.4|10871.3|10870.7|10873.2|10872.5|10869.4|10868.8|249
1711033800000|2024-03-21 15:10:00|10871.4|10870.8|10867.2|10866.6|10873.8|10873.2|10867.2|10866.6|305
1711034100000|2024-03-21 15:15:00|10867.4|10866.8|10866|10865.4|10868.9|10868.3|10863.8|10863.2|317
1711034400000|2024-03-21 15:20:00|10866.1|10865.5|10864.5|10863.9|10867|10866.4|10863.8|10863.2|224
1711034700000|2024-03-21 15:25:00|10864.7|10863.8|10864.5|10863.9|10864.8|10864.1|10862.3|10861.7|282
1711035000000|2024-03-21 15:30:00|10864.7|10863.8|10866.5|10865.6|10866.9|10866.1|10863.9|10863.3|283
1711035300000|2024-03-21 15:35:00|10866.4|10865.5|10863.4|10862.8|10867|10866.3|10863.3|10862.6|309
1711035600000|2024-03-21 15:40:00|10863.3|10862.7|10859.7|10859.1|10863.6|10862.8|10859.5|10858.9|246
1711035900000|2024-03-21 15:45:00|10859.6|10859|10858.4|10857.8|10860.6|10860|10857.7|10857.1|298
1711036200000|2024-03-21 15:50:00|10858.5|10857.9|10856.9|10856.3|10860.7|10860.1|10856.2|10855.5|322
1711036500000|2024-03-21 15:55:00|10857.1|10856.5|10861.1|10860.2|10861.3|10860.5|10856.1|10855.4|472
1711036800000|2024-03-21 16:00:00|10860.9|10860|10864.5|10863.6|10864.5|10863.6|10860.9|10860|447
1711037100000|2024-03-21 16:05:00|10864.2|10863.3|10859.9|10859.3|10865.2|10864.3|10859.3|10858.7|292
1711037400000|2024-03-21 16:10:00|10859.7|10859.1|10863.9|10863.3|10864.5|10863.6|10858.5|10857.9|262
1711037700000|2024-03-21 16:15:00|10864|10863.4|10861.9|10861|10864.6|10863.7|10861.3|10860.7|212
1711038000000|2024-03-21 16:20:00|10861.8|10861.3|10859.6|10858.7|10861.9|10861.3|10858.8|10858|221
1711038300000|2024-03-21 16:25:00|10859.5|10858.6|10861|10860.4|10862.4|10861.8|10858.8|10858|337
1711038600000|2024-03-21 16:30:00|10860.8|10860.2|10862|10861.4|10862.3|10861.5|10859.9|10859.3|291
1711038900000|2024-03-21 16:35:00|10862.1|10861.5|10861.5|10860.6|10863.7|10863.1|10860.8|10859.9|218
1711039200000|2024-03-21 16:40:00|10861.6|10860.7|10860.2|10859.6|10863.4|10862.8|10860.1|10859.2|191
1711039500000|2024-03-21 16:45:00|10859.9|10859.3|10860.2|10859.6|10860.4|10859.8|10859.3|10858.5|130
1711039800000|2024-03-21 16:50:00|10860.3|10859.7|10860.6|10860|10860.7|10860.1|10859.8|10859.2|154
1711040100000|2024-03-21 16:55:00|10860.7|10860.1|10861.3|10860.7|10862.9|10862|10860|10859.4|192
1711040400000|2024-03-21 17:00:00|10861.2|10860.6|10859.9|10859.3|10861.9|10861.3|10857.9|10857.3|228
1711040700000|2024-03-21 17:05:00|10860.1|10859.2|10862|10861.4|10862.3|10861.7|10859.8|10859.1|111
1711041000000|2024-03-21 17:10:00|10862.1|10861.5|10865.8|10865.2|10866.1|10865.5|10862|10861.4|134
1711041300000|2024-03-21 17:15:00|10866|10865.1|10864.3|10863.7|10866.7|10865.8|10864.3|10863.7|112
1711041600000|2024-03-21 17:20:00|10864.2|10863.6|10863.1|10862.5|10864.9|10864.3|10863|10862.4|122
1711041900000|2024-03-21 17:25:00|10863.2|10862.6|10859.5|10858.9|10863.4|10862.6|10858.2|10857.3|198
1711042200000|2024-03-21 17:30:00|10859.6|10859|10858.6|10858|10861.3|10860.7|10858.6|10857.9|174
1711042500000|2024-03-21 17:35:00|10858.7|10858.1|10858.7|10858.1|10859.7|10859.1|10857.7|10857.1|157
1711042800000|2024-03-21 17:40:00|10858.6|10858|10857.6|10856.7|10858.8|10858.1|10857.6|10856.7|112
1711043100000|2024-03-21 17:45:00|10857.7|10856.8|10857|10856.4|10858.2|10857.5|10856.5|10855.9|146
1711043400000|2024-03-21 17:50:00|10857.1|10856.5|10858.1|10857.2|10859|10858.1|10856.6|10855.8|215
1711043700000|2024-03-21 17:55:00|10858|10857.1|10858.1|10857.5|10858.3|10857.6|10857|10856.1|174
1711044000000|2024-03-21 18:00:00|10858.4|10858|10858.7|10858.1|10859.3|10858.7|10857.8|10856.9|212
1711044300000|2024-03-21 18:05:00|10859|10858.4|10858.6|10858|10859.6|10859|10858.3|10857.7|96
1711044600000|2024-03-21 18:10:00|10858.7|10858.1|10859.2|10858.6|10859.8|10859.2|10858.6|10858|105
1711044900000|2024-03-21 18:15:00|10859.3|10858.7|10860.3|10859.7|10860.7|10860.1|10858.7|10858.1|80
1711045200000|2024-03-21 18:20:00|10860.2|10859.6|10859.8|10859.2|10861.1|10860.5|10859.7|10859.1|57
1711045500000|2024-03-21 18:25:00|10859.7|10859.1|10861.1|10860.5|10861.5|10860.8|10859.7|10859.1|111
1711045800000|2024-03-21 18:30:00|10860.9|10860.3|10860.8|10860.2|10861.4|10860.8|10860.1|10859.5|77
1711046100000|2024-03-21 18:35:00|10860.7|10860.1|10860.8|10860.2|10861.5|10860.6|10859.6|10859|75
1711046400000|2024-03-21 18:40:00|10860.6|10859.7|10862.7|10862.1|10862.8|10862.2|10860.4|10859.6|96
1711046700000|2024-03-21 18:45:00|10862.8|10862.2|10861.7|10861.1|10863.3|10862.6|10861.7|10861|74
1711047000000|2024-03-21 18:50:00|10861.8|10861.2|10862.8|10862.2|10863.5|10862.7|10861.8|10861|98
1711047300000|2024-03-21 18:55:00|10862.7|10862.1|10862.8|10861.9|10863.4|10862.8|10862|10861.3|163
1711047600000|2024-03-21 19:00:00|10862.9|10862|10861.2|10860.6|10863.3|10862.5|10860.8|10860.2|141
1711047900000|2024-03-21 19:05:00|10861.3|10860.7|10861.5|10860.6|10862.2|10861.6|10861.1|10860.4|110
1711048200000|2024-03-21 19:10:00|10861.4|10860.5|10860.2|10859.6|10861.5|10860.7|10859.6|10859|103
1711048500000|2024-03-21 19:15:00|10860.1|10859.5|10859.1|10858.5|10860.2|10859.6|10859|10858.3|56
1711048800000|2024-03-21 19:20:00|10859|10858.4|10857|10856.4|10859.2|10858.6|10856.9|10856.3|99
1711049100000|2024-03-21 19:25:00|10857.1|10856.5|10858.7|10858.1|10858.7|10858.1|10857|10856.4|98
1711049400000|2024-03-21 19:30:00|10858.6|10858|10858.1|10857.5|10859.6|10859|10858|10857.2|158
1711049700000|2024-03-21 19:35:00|10857.9|10857.3|10858.1|10857.2|10858.6|10857.7|10857.2|10856.6|94
1711050000000|2024-03-21 19:40:00|10858.2|10857.3|10858.7|10857.8|10858.9|10858.1|10857.8|10857.2|85
1711050300000|2024-03-21 19:45:00|10858.6|10857.7|10857.5|10856.9|10858.8|10858.1|10857|10856.4|90
1711050600000|2024-03-21 19:50:00|10857.6|10857|10856.6|10856|10858.2|10857.6|10856.5|10855.9|79
1711050900000|2024-03-21 19:55:00|10856.7|10856.1|10857.1|10856.5|10857.1|10856.5|10855.8|10855.1|153
1711051200000|2024-03-21 20:00:00|10857.2|10856.6|10858.4|10857.5|10858.8|10857.9|10857|10856.4|101
1711051500000|2024-03-21 20:05:00|10858.5|10857.6|10859.1|10858.2|10859.3|10858.4|10858.3|10857.4|41
1711051800000|2024-03-21 20:10:00|10859.3|10858.4|10859.3|10858.4|10859.5|10858.8|10859.1|10858.3|19
1711052100000|2024-03-21 20:15:00|10859.2|10858.6|10858.7|10858.1|10859.6|10858.7|10858.7|10857.9|23
1711052400000|2024-03-21 20:20:00|10858.6|10858|10858.9|10858|10859|10858.2|10858.5|10857.9|13
1711052700000|2024-03-21 20:25:00|10859|10858.1|10857.9|10857|10859|10858.1|10857.9|10857|24
1711053000000|2024-03-21 20:30:00|10858|10857.1|10858.3|10857.7|10858.3|10857.7|10857.5|10856.8|31
1711053300000|2024-03-21 20:35:00|10858.2|10857.6|10859|10858.1|10859.4|10858.5|10858.2|10857.5|37
1711053600000|2024-03-21 20:40:00|10859.1|10858.2|10858.8|10857.9|10859.1|10858.2|10858.3|10857.6|42
1711053900000|2024-03-21 20:45:00|10858.9|10858|10859.4|10858.5|10859.6|10858.7|10858.7|10857.8|62
1711054200000|2024-03-21 20:50:00|10859.6|10858.7|10860|10859.1|10860.2|10859.3|10859.5|10858.6|84
1711054500000|2024-03-21 20:55:00|10859.9|10859|10861.3|10859|10861.4|10859.8|10859.9|10858.4|176
1711054800000|2024-03-21 21:00:00|10862.8|10857.2|10863.4|10857.4|10863.5|10857.5|10861.6|10856.4|11
1711055100000|2024-03-21 21:05:00|10863.9|10857.9|10865.1|10859.1|10865.5|10859.5|10863.9|10857.9|9
1711055400000|2024-03-21 21:10:00|10864.8|10858.8|10863.9|10857.9|10864.8|10858.8|10863.1|10857.1|21
1711055700000|2024-03-21 21:15:00|10864.2|10858.2|10864.9|10858.9|10865|10859|10863.7|10857.7|21
1711056000000|2024-03-21 21:20:00|10864.8|10858.8|10864.7|10858.7|10865.3|10859.3|10864.6|10858.6|44
1711056300000|2024-03-21 21:25:00|10864.6|10858.6|10864.4|10858.4|10864.9|10858.9|10864.4|10858.4|13
1711056600000|2024-03-21 21:30:00|10864.2|10858.2|10864.7|10858.7|10864.8|10858.8|10864.2|10858.2|256
1711056900000|2024-03-21 21:35:00|10864.8|10858.8|10864.9|10858.9|10865.2|10859.2|10864.2|10858.2|331
1711057200000|2024-03-21 21:40:00|10865|10859|10864.3|10858.3|10865|10859|10864.2|10858.2|442
1711057500000|2024-03-21 21:45:00|10864.7|10858.9|10864.3|10859.8|10865.6|10859.9|10864.2|10858.6|209
1711057800000|2024-03-21 21:50:00|10864.5|10859.7|10864.8|10859.8|10865.4|10859.9|10864.2|10859|175
1711058100000|2024-03-21 21:55:00|10865.1|10859.5|10864.8|10859.1|10865.7|10859.9|10864.6|10858.9|120
1711058400000|2024-03-21 22:00:00|10864.9|10859|10862.7|10860.4|10866.3|10860.7|10861.9|10859|73
1711058700000|2024-03-21 22:05:00|10862.5|10860.5|10861.8|10860.3|10862.7|10861.1|10861.7|10860.2|55
1711059000000|2024-03-21 22:10:00|10861.7|10860.2|10861.8|10860.3|10862.3|10860.7|10861.3|10859.8|55
1711059300000|2024-03-21 22:15:00|10861.9|10860.4|10862.2|10860.7|10862.2|10860.7|10861.6|10860.1|27
1711059600000|2024-03-21 22:20:00|10862.1|10860.6|10861.8|10860.3|10862.5|10861|10861.8|10860.3|27
1711059900000|2024-03-21 22:25:00|10861.7|10860.2|10861.9|10860.4|10862.1|10860.6|10861.7|10860.2|15
1711060200000|2024-03-21 22:30:00|10862|10860.5|10862.6|10861.1|10862.9|10861.4|10861.8|10860.3|26
1711060500000|2024-03-21 22:35:00|10862.7|10861.2|10862.6|10861.1|10863|10861.5|10862.5|10861|29
1711060800000|2024-03-21 22:40:00|10862.5|10861|10862.5|10861|10862.7|10861.2|10862.4|10860.9|19
1711061100000|2024-03-21 22:45:00|10862.2|10860.7|10862.7|10861.2|10862.7|10861.2|10862.2|10860.7|20
1711061400000|2024-03-21 22:50:00|10862.6|10861.1|10862.7|10861.2|10862.7|10861.2|10862.3|10860.8|17
1711061700000|2024-03-21 22:55:00|10862.8|10861.3|10862.8|10861.3|10863|10861.5|10862.5|10861|15
1711062000000|2024-03-21 23:00:00|10862.7|10861.2|10861.7|10860.2|10862.7|10861.2|10861.6|10860.1|21
1711062300000|2024-03-21 23:05:00|10861.4|10860.5|10861.8|10860.9|10862|10861.1|10861.3|10860.4|27
1711062600000|2024-03-21 23:10:00|10861.7|10860.8|10861.9|10861|10862|10861.1|10861.5|10860.6|40
1711062900000|2024-03-21 23:15:00|10861.7|10860.8|10861.3|10860.4|10862.2|10861.3|10861.3|10860.4|45
1711063200000|2024-03-21 23:20:00|10861.4|10860.5|10861.7|10860.8|10861.9|10861|10861.3|10860.4|25
1711063500000|2024-03-21 23:25:00|10861.8|10860.9|10862.4|10861.5|10862.5|10861.6|10861.7|10860.8|38
1711063800000|2024-03-21 23:30:00|10862.3|10861.4|10861.9|10861|10862.7|10861.8|10861.6|10860.9|53
1711064100000|2024-03-21 23:35:00|10862|10861.1|10861.9|10861|10862.4|10861.5|10861.9|10861|33
1711064400000|2024-03-21 23:40:00|10862|10861.1|10863|10862.1|10863|10862.2|10862|10861.1|47
1711064700000|2024-03-21 23:45:00|10862.9|10862|10863.4|10862.5|10863.5|10862.6|10862.6|10861.7|37
1711065000000|2024-03-21 23:50:00|10863.3|10862.4|10862.8|10861.9|10863.4|10862.5|10862.8|10861.9|44
1711065300000|2024-03-21 23:55:00|10862.9|10862|10862.5|10861.6|10863.1|10862.2|10862.3|10861.4|25
1711065600000|2024-03-22 00:00:00|10862.6|10862|10862.9|10862.3|10863.4|10862.7|10862.6|10861.9|55
1711065900000|2024-03-22 00:05:00|10863|10862.1|10864.2|10863.6|10864.3|10863.6|10863|10862.1|45
1711066200000|2024-03-22 00:10:00|10864.1|10863.5|10864.4|10863.5|10864.6|10864|10863.9|10863.3|44
1711066500000|2024-03-22 00:15:00|10864.8|10863.9|10865.5|10864.6|10865.8|10865.2|10864.1|10863.2|53
1711066800000|2024-03-22 00:20:00|10865.3|10864.7|10866.4|10865.8|10867|10866.2|10865.3|10864.6|66
1711067100000|2024-03-22 00:25:00|10866.5|10865.9|10866.5|10865.6|10867.5|10866.8|10866.3|10865.6|71
1711067400000|2024-03-22 00:30:00|10866.7|10866.1|10867.3|10866.4|10867.5|10866.6|10866.7|10866|60
1711067700000|2024-03-22 00:35:00|10867.1|10866.2|10866.9|10866|10868.6|10867.8|10866.9|10866|61
1711068000000|2024-03-22 00:40:00|10866.8|10865.9|10867|10866.1|10867.1|10866.2|10866.3|10865.4|47
1711068300000|2024-03-22 00:45:00|10866.9|10866|10865.7|10864.8|10866.9|10866|10864.6|10864|49
1711068600000|2024-03-22 00:50:00|10865.8|10864.9|10866.1|10865.5|10866.2|10865.6|10865.3|10864.6|56
1711068900000|2024-03-22 00:55:00|10866.2|10865.6|10865.7|10864.8|10866.8|10866.2|10865.6|10864.7|65
1711069200000|2024-03-22 01:00:00|10865.6|10864.7|10863.8|10862.9|10865.6|10864.7|10863.4|10862.5|78
1711069500000|2024-03-22 01:05:00|10863.9|10863|10865.3|10864.4|10865.5|10864.6|10863.9|10863|59
1711069800000|2024-03-22 01:10:00|10865.4|10864.5|10865.6|10864.7|10865.7|10864.9|10864.8|10863.9|43
1711070100000|2024-03-22 01:15:00|10865.7|10864.8|10864.1|10863.5|10866.2|10865.3|10864.1|10863.5|80
1711070400000|2024-03-22 01:20:00|10864|10863.4|10863.9|10863.3|10864.3|10863.7|10863.1|10862.3|81
1711070700000|2024-03-22 01:25:00|10863.8|10863.2|10862.1|10861.5|10863.8|10863.2|10861.4|10860.8|88
1711071000000|2024-03-22 01:30:00|10861.9|10861.3|10860.7|10860.1|10861.9|10861.3|10859.6|10859|142
1711071300000|2024-03-22 01:35:00|10860.4|10859.8|10855.1|10854.5|10860.5|10859.9|10854.1|10853.5|267
1711071600000|2024-03-22 01:40:00|10854.8|10854.2|10854.5|10853.9|10857|10856.4|10854.4|10853.8|168
1711071900000|2024-03-22 01:45:00|10854.8|10854.2|10852|10851.4|10855.5|10854.9|10852|10851.4|180
1711072200000|2024-03-22 01:50:00|10851.9|10851.3|10851.3|10850.4|10852.5|10851.8|10850.5|10849.9|147
1711072500000|2024-03-22 01:55:00|10851|10850.1|10850.9|10850.3|10851.7|10851.1|10850.4|10849.6|163
1711072800000|2024-03-22 02:00:00|10850.8|10850.2|10850.6|10849.7|10852.7|10852.1|10850.4|10849.5|168
1711073100000|2024-03-22 02:05:00|10850.5|10849.6|10850.1|10849.2|10851.1|10850.2|10850|10849.1|123
1711073400000|2024-03-22 02:10:00|10850.5|10849.6|10848.7|10847.8|10851.8|10850.9|10848.7|10847.8|140
1711073700000|2024-03-22 02:15:00|10848.8|10847.9|10849|10848.1|10849.6|10848.7|10848.6|10847.8|143
1711074000000|2024-03-22 02:20:00|10848.9|10848|10848.7|10847.8|10849.4|10848.7|10848.3|10847.4|140
1711074300000|2024-03-22 02:25:00|10848.8|10847.9|10848.8|10847.9|10850.5|10849.7|10848.5|10847.6|81
1711074600000|2024-03-22 02:30:00|10848.9|10848|10847.6|10846.7|10848.9|10848.1|10847.3|10846.6|134
1711074900000|2024-03-22 02:35:00|10847.5|10846.6|10844.3|10843.7|10847.5|10846.8|10844.3|10843.7|133
1711075200000|2024-03-22 02:40:00|10844.2|10843.6|10843.5|10842.6|10844.5|10843.9|10842.4|10841.8|140
1711075500000|2024-03-22 02:45:00|10843.6|10842.7|10842.6|10841.7|10844.5|10843.7|10841.6|10841|120
1711075800000|2024-03-22 02:50:00|10842.7|10841.8|10839.8|10839.2|10843.1|10842.2|10839.3|10838.7|155
1711076100000|2024-03-22 02:55:00|10839.9|10839.3|10839.4|10838.8|10840.3|10839.7|10839|10838.4|110
1711076400000|2024-03-22 03:00:00|10839.3|10838.7|10840.3|10839.7|10841.7|10840.9|10839.3|10838.7|148
1711076700000|2024-03-22 03:05:00|10840.5|10839.9|10839.8|10839.2|10840.8|10840.2|10839.6|10839|76
1711077000000|2024-03-22 03:10:00|10839.7|10839.1|10837.3|10836.4|10839.9|10839.2|10837|10836.3|114
1711077300000|2024-03-22 03:15:00|10837.2|10836.6|10838.1|10837.5|10838.6|10837.9|10837.2|10836.6|79
1711077600000|2024-03-22 03:20:00|10838|10837.4|10838.4|10837.8|10839.9|10839.3|10838|10837.4|81
1711077900000|2024-03-22 03:25:00|10838.7|10838.1|10838.4|10837.8|10839.6|10839|10838.1|10837.5|84
1711078200000|2024-03-22 03:30:00|10838.7|10838.1|10837|10836.1|10838.7|10838.1|10836.5|10835.6|162
1711078500000|2024-03-22 03:35:00|10837.1|10836.2|10839.7|10839.1|10840|10839.4|10837|10836.1|118
1711078800000|2024-03-22 03:40:00|10839.8|10839.2|10839.4|10838.8|10840.2|10839.4|10838.9|10838.3|97
1711079100000|2024-03-22 03:45:00|10839.3|10838.7|10839.9|10839.3|10840.7|10839.9|10839.1|10838.4|60
1711079400000|2024-03-22 03:50:00|10840|10839|10838.2|10837.6|10840|10839.4|10838.2|10837.5|71
1711079700000|2024-03-22 03:55:00|10838.4|10837.8|10838.2|10837.6|10839.2|10838.5|10837.7|10837.1|112
1711080000000|2024-03-22 04:00:00|10838.1|10837.2|10836.9|10836|10838.3|10837.6|10836.9|10836|95
1711080300000|2024-03-22 04:05:00|10837|10836.1|10835.1|10834.5|10837.1|10836.2|10834.2|10833.5|140
1711080600000|2024-03-22 04:10:00|10835.3|10834.7|10835|10834.4|10835.8|10835.2|10834.9|10834.2|67
1711080900000|2024-03-22 04:15:00|10835.1|10834.5|10835.8|10835.2|10835.8|10835.2|10834.4|10833.7|90
1711081200000|2024-03-22 04:20:00|10835.7|10835.1|10835.2|10834.6|10836.1|10835.5|10835|10834.4|59
1711081500000|2024-03-22 04:25:00|10835.1|10834.5|10833.9|10833.3|10835.2|10834.6|10833.4|10832.8|63
1711081800000|2024-03-22 04:30:00|10833.8|10833.2|10834.6|10834|10834.7|10834|10833.8|10833.1|60
1711082100000|2024-03-22 04:35:00|10834.5|10833.9|10834.4|10833.8|10834.9|10834.3|10834.1|10833.5|37
1711082400000|2024-03-22 04:40:00|10834.6|10833.7|10833.3|10832.7|10834.7|10833.8|10832.8|10832.1|57
1711082700000|2024-03-22 04:45:00|10833.1|10832.5|10831.8|10831.2|10833.2|10832.6|10831.8|10831.2|51
1711083000000|2024-03-22 04:50:00|10832|10831.1|10832.7|10831.8|10832.7|10831.9|10831.6|10830.7|58
1711083300000|2024-03-22 04:55:00|10832.6|10831.7|10833.7|10833.1|10833.9|10833.1|10832.5|10831.6|105
1711083600000|2024-03-22 05:00:00|10833.6|10833|10835.7|10834.8|10837|10836.3|10833.6|10833|148
1711083900000|2024-03-22 05:05:00|10835.8|10834.9|10836.2|10835.6|10836.6|10835.8|10835.7|10834.8|42
1711084200000|2024-03-22 05:10:00|10836.3|10835.7|10835.2|10834.6|10837.3|10836.7|10835|10834.4|54
1711084500000|2024-03-22 05:15:00|10835.1|10834.5|10836.2|10835.6|10836.2|10835.6|10834.6|10834|77
1711084800000|2024-03-22 05:20:00|10836.3|10835.7|10835|10834.4|10836.3|10835.7|10834.7|10833.9|69
1711085100000|2024-03-22 05:25:00|10834.8|10834.2|10835.7|10835.1|10835.7|10835.1|10834.7|10834|63
1711085400000|2024-03-22 05:30:00|10835.6|10835|10836.2|10835.6|10836.3|10835.7|10834.6|10834|93
1711085700000|2024-03-22 05:35:00|10836.1|10835.5|10836.2|10835.6|10836.5|10835.9|10835|10834.1|127
1711086000000|2024-03-22 05:40:00|10836.3|10835.7|10836.1|10835.5|10836.7|10836|10835.7|10835.1|73
1711086300000|2024-03-22 05:45:00|10835.8|10835.2|10839|10838.1|10839.2|10838.4|10835.8|10835.2|89
1711086600000|2024-03-22 05:50:00|10839.1|10838.2|10840.4|10839.5|10840.8|10839.9|10838.8|10837.9|136
1711086900000|2024-03-22 05:55:00|10840.2|10839.3|10841.9|10841.3|10842.5|10841.6|10839.8|10838.9|220
1711087200000|2024-03-22 06:00:00|10841.8|10841.2|10837.8|10837.2|10841.8|10841.2|10837.6|10836.7|152
1711087500000|2024-03-22 06:05:00|10837.9|10837.3|10837.8|10837.2|10839.4|10838.6|10837.2|10836.6|111
1711087800000|2024-03-22 06:10:00|10837.7|10837.1|10838.3|10837.7|10838.6|10838|10837.4|10836.8|79
1711088100000|2024-03-22 06:15:00|10838.4|10837.8|10837.8|10837.2|10839.2|10838.5|10837.6|10837|105
1711088400000|2024-03-22 06:20:00|10837.5|10836.9|10834.9|10834.3|10837.5|10836.9|10834.4|10833.8|101
1711088700000|2024-03-22 06:25:00|10834.8|10834.2|10833.1|10832.2|10834.9|10834.3|10832.4|10831.8|111
1711089000000|2024-03-22 06:30:00|10833.2|10832.3|10832.9|10832|10833.2|10832.5|10831.6|10831|104
1711089300000|2024-03-22 06:35:00|10832.7|10832.1|10832.1|10831.2|10833.2|10832.6|10831.9|10831.2|76
1711089600000|2024-03-22 06:40:00|10832.2|10831.3|10828.5|10827.9|10832.6|10831.7|10828.1|10827.5|135
1711089900000|2024-03-22 06:45:00|10828.6|10828|10829.2|10828.6|10830.2|10829.6|10827.7|10827.1|98
1711090200000|2024-03-22 06:50:00|10828.7|10828.1|10828.3|10827.7|10829.4|10828.8|10827.5|10826.6|152
1711090500000|2024-03-22 06:55:00|10828.2|10827.6|10830.9|10830|10831.9|10831.1|10827.8|10827.2|191
1711090800000|2024-03-22 07:00:00|10830.6|10829.7|10832.4|10831.8|10835.2|10834.3|10829.9|10829.3|310
1711091100000|2024-03-22 07:05:00|10832.5|10831.9|10833.2|10832.3|10835|10834.3|10832.5|10831.7|207
1711091400000|2024-03-22 07:10:00|10833.3|10832.4|10833.7|10832.8|10833.8|10832.9|10831.9|10831|151
1711091700000|2024-03-22 07:15:00|10833.6|10832.7|10829.8|10828.9|10833.8|10832.9|10829.6|10828.7|186
1711092000000|2024-03-22 07:20:00|10829.7|10828.8|10825.9|10825.3|10830|10829.3|10825.7|10825.1|179
1711092300000|2024-03-22 07:25:00|10825.8|10825.2|10823.8|10823.2|10825.9|10825.3|10823.5|10822.8|218
1711092600000|2024-03-22 07:30:00|10823.9|10823|10823.3|10822.4|10824.6|10823.7|10821.7|10820.9|255
1711092900000|2024-03-22 07:35:00|10823.4|10822.5|10826.5|10825.6|10827.2|10826.3|10823.2|10822.4|241
1711093200000|2024-03-22 07:40:00|10826.4|10825.5|10822.8|10822.2|10826.5|10825.6|10822.7|10821.8|174
1711093500000|2024-03-22 07:45:00|10822.9|10822.3|10823.6|10822.7|10823.9|10823.2|10821.6|10821|187
1711093800000|2024-03-22 07:50:00|10823.5|10822.6|10825|10824.1|10825|10824.4|10821.3|10820.7|170
1711094100000|2024-03-22 07:55:00|10824.5|10823.9|10825.2|10824.3|10825.7|10825.1|10823.6|10823|206
1711094400000|2024-03-22 08:00:00|10825.1|10824.2|10824.1|10823.2|10830.2|10829.3|10823.9|10823.1|349
1711094700000|2024-03-22 08:05:00|10824|10823.1|10824.6|10824|10825.1|10824.3|10822.9|10822.3|144
1711095000000|2024-03-22 08:10:00|10824.7|10824.1|10819.3|10818.7|10824.7|10824.1|10818.5|10817.6|231
1711095300000|2024-03-22 08:15:00|10819.1|10818.5|10814.4|10813.8|10819.1|10818.5|10813.9|10813.1|296
1711095600000|2024-03-22 08:20:00|10814.6|10813.7|10814.3|10813.7|10817.3|10816.4|10813.8|10813.2|248
1711095900000|2024-03-22 08:25:00|10814.2|10813.6|10814.4|10813.5|10815.6|10814.9|10814.1|10813.2|203
1711096200000|2024-03-22 08:30:00|10814.3|10813.4|10811.5|10810.6|10814.6|10814|10811.5|10810.6|209
1711096500000|2024-03-22 08:35:00|10811.9|10811|10812.6|10811.7|10812.7|10811.8|10808.6|10807.7|285
1711096800000|2024-03-22 08:40:00|10812.9|10812|10815.2|10814.3|10815.8|10814.9|10812.5|10811.6|245
1711097100000|2024-03-22 08:45:00|10815|10814.4|10813|10812.1|10815.6|10815|10812|10811.1|183
1711097400000|2024-03-22 08:50:00|10812.8|10811.9|10809.6|10809|10813.1|10812.3|10809.3|10808.7|236
1711097700000|2024-03-22 08:55:00|10809.7|10809.1|10813.3|10810.7|10813.3|10812.1|10809|10808.4|199
1711098000000|2024-03-22 09:00:00|10812.9|10811|10819|10818.4|10824.1|10819.2|10812.7|10811|606
1711098300000|2024-03-22 09:05:00|10819.1|10818.5|10819.4|10818.8|10820.6|10820|10818.2|10817.4|359
1711098600000|2024-03-22 09:10:00|10819.2|10818.6|10819.8|10818.9|10821.8|10820.9|10819|10818.4|281
1711098900000|2024-03-22 09:15:00|10819.9|10819|10821.4|10820.5|10823.8|10823.1|10819.5|10818.9|234
1711099200000|2024-03-22 09:20:00|10821.5|10820.6|10822.2|10821.3|10823.5|10822.7|10821.2|10820.3|170
1711099500000|2024-03-22 09:25:00|10822.1|10821.5|10820.9|10820.3|10822.7|10822.1|10820.9|10820.3|158
1711099800000|2024-03-22 09:30:00|10821|10820.4|10819.3|10818.7|10821|10820.4|10818.9|10818.3|161
1711100100000|2024-03-22 09:35:00|10819.4|10818.8|10818|10817.4|10819.6|10819|10817|10816.4|146
1711100400000|2024-03-22 09:40:00|10818.1|10817.5|10817.7|10817.1|10818.6|10818|10817.1|10816.5|113
1711100700000|2024-03-22 09:45:00|10817.8|10817.2|10816.2|10815.6|10817.8|10817.2|10814.8|10814.2|158
1711101000000|2024-03-22 09:50:00|10816.1|10815.5|10815.8|10815.2|10817.7|10817.1|10814.8|10814.2|166
1711101300000|2024-03-22 09:55:00|10815.7|10815.1|10816.5|10815.9|10816.8|10816.2|10814.8|10814.2|118
1711101600000|2024-03-22 10:00:00|10816.6|10816|10815.7|10815.1|10816.9|10816.2|10815|10814.2|175
1711101900000|2024-03-22 10:05:00|10815.8|10815.2|10816.7|10815.8|10816.8|10816|10815.1|10814.5|126
1711102200000|2024-03-22 10:10:00|10816.8|10815.9|10817.6|10817|10818.9|10818|10815.6|10815|184
1711102500000|2024-03-22 10:15:00|10817.8|10817.2|10819.7|10819.1|10820.2|10819.6|10817.5|10816.7|206
1711102800000|2024-03-22 10:20:00|10819.6|10819|10817.6|10817|10819.6|10819|10817.1|10816.5|119
1711103100000|2024-03-22 10:25:00|10817.9|10817.3|10818.2|10817.6|10819.1|10818.5|10817.4|10816.8|127
1711103400000|2024-03-22 10:30:00|10818.3|10817.7|10819.2|10818.6|10820.5|10819.7|10818.3|10817.7|165
1711103700000|2024-03-22 10:35:00|10819.5|10818.9|10821.8|10821.2|10822|10821.3|10819.1|10818.4|197
1711104000000|2024-03-22 10:40:00|10821.7|10821.1|10820.2|10819.3|10822|10821.4|10819.7|10819.1|132
1711104300000|2024-03-22 10:45:00|10820.3|10819.4|10819.5|10818.9|10821.1|10820.4|10819.1|10818.4|189
1711104600000|2024-03-22 10:50:00|10819.1|10818.5|10816.4|10815.8|10819.1|10818.5|10816|10815.4|174
1711104900000|2024-03-22 10:55:00|10816.5|10815.9|10816.7|10816.1|10817.1|10816.5|10815.6|10815|131
1711105200000|2024-03-22 11:00:00|10816.8|10816.2|10818.7|10818.1|10819.3|10818.7|10816.8|10815.9|104
1711105500000|2024-03-22 11:05:00|10818.8|10818.2|10818.6|10818|10819.9|10819.3|10818.6|10817.8|130
1711105800000|2024-03-22 11:10:00|10818.7|10818.1|10821.7|10821.1|10822.9|10822.1|10818.6|10818|150
1711106100000|2024-03-22 11:15:00|10821.2|10820.6|10821.4|10820.8|10822.2|10821.6|10820.7|10820.1|148
1711106400000|2024-03-22 11:20:00|10821.5|10820.9|10819.3|10818.4|10821.5|10820.9|10819.1|10818.2|193
1711106700000|2024-03-22 11:25:00|10819.4|10818.5|10821.2|10820.6|10822.7|10821.8|10819.1|10818.3|178
1711107000000|2024-03-22 11:30:00|10821.1|10820.5|10819.9|10819.3|10822.4|10821.8|10819.7|10819.1|167
1711107300000|2024-03-22 11:35:00|10820.1|10819.5|10820.1|10819.5|10821.7|10821.1|10820|10819.4|155
1711107600000|2024-03-22 11:40:00|10820|10819.4|10817.3|10816.7|10820.1|10819.5|10816.8|10816.2|152
1711107900000|2024-03-22 11:45:00|10817.2|10816.6|10814.5|10813.9|10817.4|10816.8|10814.5|10813.9|78
1711108200000|2024-03-22 11:50:00|10814.6|10814|10815.1|10814.5|10815.1|10814.5|10812|10811.4|159
1711108500000|2024-03-22 11:55:00|10815|10814.4|10816.6|10815.7|10816.6|10815.7|10814.4|10813.6|233
1711108800000|2024-03-22 12:00:00|10816.7|10815.8|10817.8|10816.9|10818.3|10817.7|10814.9|10814.3|250
1711109100000|2024-03-22 12:05:00|10817.7|10816.8|10819.8|10819.2|10819.9|10819.3|10816.9|10816.3|274
1711109400000|2024-03-22 12:10:00|10819.7|10819.1|10819.5|10818.9|10821.5|10820.9|10817.6|10816.8|339
1711109700000|2024-03-22 12:15:00|10819.4|10818.8|10822.5|10821.6|10822.6|10821.8|10819.2|10818.6|352
1711110000000|2024-03-22 12:20:00|10822.4|10821.5|10825.5|10824.9|10826.2|10825.3|10821.6|10820.7|347
1711110300000|2024-03-22 12:25:00|10825.2|10824.6|10826.4|10825.8|10827.7|10826.9|10824.5|10823.9|321
1711110600000|2024-03-22 12:30:00|10826.7|10826.1|10827.1|10826.5|10829.6|10828.7|10825.1|10824.3|343
1711110900000|2024-03-22 12:35:00|10826.9|10826.3|10828.2|10827.6|10828.8|10828|10826.5|10825.7|309
1711111200000|2024-03-22 12:40:00|10828.1|10827.5|10830.1|10829.2|10830.2|10829.3|10827.4|10826.7|251
1711111500000|2024-03-22 12:45:00|10829.9|10829|10829.2|10828.6|10830.4|10829.5|10828.2|10827.4|221
1711111800000|2024-03-22 12:50:00|10829.1|10828.5|10827.8|10826.9|10831.5|10830.9|10825.1|10824.2|269
1711112100000|2024-03-22 12:55:00|10827.5|10826.6|10826.9|10826|10829.1|10828.2|10824.8|10823.9|390
1711112400000|2024-03-22 13:00:00|10827|10826.1|10826.3|10825.7|10827|10826.2|10824.9|10824|182
1711112700000|2024-03-22 13:05:00|10826.5|10825.9|10822.7|10822.1|10827.2|10826.6|10822.6|10822|234
1711113000000|2024-03-22 13:10:00|10822.8|10821.9|10823.3|10822.7|10823.4|10822.8|10820.7|10819.9|241
1711113300000|2024-03-22 13:15:00|10823.6|10823|10825.7|10825.1|10826.2|10825.3|10822.7|10821.9|199
1711113600000|2024-03-22 13:20:00|10825.6|10825|10824.2|10823.6|10827|10826.1|10823.8|10823.2|264
1711113900000|2024-03-22 13:25:00|10824.3|10823.7|10821.8|10821.2|10824.5|10823.7|10821.2|10820.6|176
1711114200000|2024-03-22 13:30:00|10822|10821.4|10821|10820.1|10823.5|10822.8|10820.4|10819.7|315
1711114500000|2024-03-22 13:35:00|10821.2|10820.3|10823.4|10822.8|10824.4|10823.8|10818.9|10818.3|325
1711114800000|2024-03-22 13:40:00|10823.5|10822.9|10823.8|10823.2|10826.4|10825.6|10822|10821.4|273
1711115100000|2024-03-22 13:45:00|10824|10823.4|10824.4|10823.8|10825.8|10825.2|10823.4|10822.8|223
1711115400000|2024-03-22 13:50:00|10824.5|10823.9|10826.4|10825.8|10826.7|10826.1|10824|10823.4|233
1711115700000|2024-03-22 13:55:00|10826.5|10825.9|10829.8|10829.2|10830.1|10829.5|10826.3|10825.7|219
1711116000000|2024-03-22 14:00:00|10829.9|10829.3|10828.8|10828.2|10832.1|10831.4|10827.7|10826.8|318
1711116300000|2024-03-22 14:05:00|10828.7|10828.1|10827.2|10826.6|10830.3|10829.7|10826.3|10825.4|256
1711116600000|2024-03-22 14:10:00|10827.1|10826.5|10823|10822.4|10827.5|10826.8|10822.9|10822.2|390
1711116900000|2024-03-22 14:15:00|10823.2|10822.6|10820.5|10819.6|10823.3|10822.7|10820.2|10819.5|283
1711117200000|2024-03-22 14:20:00|10820.7|10819.8|10820.3|10819.7|10821.1|10820.2|10819.3|10818.7|189
1711117500000|2024-03-22 14:25:00|10820.1|10819.5|10820|10819.1|10820.3|10819.7|10817.7|10816.9|206
1711117800000|2024-03-22 14:30:00|10819.6|10818.7|10817.8|10817.2|10820.2|10819.6|10817.4|10816.7|209
1711118100000|2024-03-22 14:35:00|10817.7|10817.1|10819.6|10819|10819.7|10819.1|10816.6|10815.8|180
1711118400000|2024-03-22 14:40:00|10819.5|10818.9|10817.8|10817.2|10819.6|10819|10816.8|10816|203
1711118700000|2024-03-22 14:45:00|10817.9|10817.3|10816.9|10816.3|10819.4|10818.8|10816.9|10816|164
1711119000000|2024-03-22 14:50:00|10817.3|10816.7|10817.2|10816.3|10817.3|10816.7|10815.2|10814.4|155
1711119300000|2024-03-22 14:55:00|10817.3|10816.4|10815.3|10814.7|10817.3|10816.5|10815.2|10814.3|168
1711119600000|2024-03-22 15:00:00|10815.2|10814.6|10817.3|10816.7|10817.4|10816.8|10814.6|10814|153
1711119900000|2024-03-22 15:05:00|10817.1|10816.5|10816.5|10815.6|10817.3|10816.7|10814.8|10814.2|187
1711120200000|2024-03-22 15:10:00|10816.4|10815.8|10820|10819.4|10820.9|10820.3|10815.8|10815.2|230
1711120500000|2024-03-22 15:15:00|10819.9|10819.3|10818.4|10817.8|10820.4|10819.8|10818.1|10817.5|227
1711120800000|2024-03-22 15:20:00|10818.6|10818|10821.4|10820.8|10821.4|10820.8|10817.9|10817.2|201
1711121100000|2024-03-22 15:25:00|10821.5|10820.9|10820.3|10819.7|10822.1|10821.5|10819.8|10819.2|167
1711121400000|2024-03-22 15:30:00|10820.4|10819.8|10817.9|10817.3|10820.4|10819.8|10816.3|10815.7|188
1711121700000|2024-03-22 15:35:00|10818|10817.4|10818.3|10817.7|10818.6|10818|10816|10815.4|213
1711122000000|2024-03-22 15:40:00|10818.4|10817.8|10814.9|10814.3|10818.5|10817.9|10814.5|10813.9|218
1711122300000|2024-03-22 15:45:00|10815|10814.4|10815.8|10815.2|10816.4|10815.8|10814.4|10813.5|115
1711122600000|2024-03-22 15:50:00|10815.9|10815.3|10811.8|10811.2|10815.9|10815.3|10811.8|10811.2|228
1711122900000|2024-03-22 15:55:00|10811.7|10811.1|10816.1|10815.5|10816.7|10816.1|10810.8|10810|367
1711123200000|2024-03-22 16:00:00|10816.2|10815.6|10815.5|10814.6|10817.4|10816.8|10814.7|10813.8|338
1711123500000|2024-03-22 16:05:00|10815.6|10814.7|10814.9|10814.3|10816.1|10815.5|10813.3|10812.5|209
1711123800000|2024-03-22 16:10:00|10815.3|10814.4|10812.7|10812.1|10815.4|10814.5|10812.3|10811.7|177
1711124100000|2024-03-22 16:15:00|10812.8|10812.2|10810.1|10809.5|10812.8|10812.2|10809.7|10808.9|132
1711124400000|2024-03-22 16:20:00|10810.2|10809.6|10809.7|10809.1|10810.2|10809.6|10807.9|10807|116
1711124700000|2024-03-22 16:25:00|10809.3|10808.7|10810.7|10810.1|10810.9|10810.3|10808.3|10807.7|154
1711125000000|2024-03-22 16:30:00|10810.8|10810.2|10810.2|10809.6|10811.6|10810.8|10810.1|10809.3|113
1711125300000|2024-03-22 16:35:00|10810.3|10809.4|10808.8|10808.2|10810.3|10809.5|10808.1|10807.5|135
1711125600000|2024-03-22 16:40:00|10808.7|10808.1|10808.9|10808.3|10809.7|10809.1|10808.6|10808|98
1711125900000|2024-03-22 16:45:00|10809|10808.4|10807.7|10807.1|10809|10808.4|10807.4|10806.6|101
1711126200000|2024-03-22 16:50:00|10807.9|10807|10806.7|10806.1|10807.9|10807|10806.3|10805.4|123
1711126500000|2024-03-22 16:55:00|10806.8|10805.9|10806.3|10805.4|10807.8|10807.2|10806.1|10805.4|117
1711126800000|2024-03-22 17:00:00|10806.1|10805.5|10809.6|10809|10809.7|10809.1|10806|10805.4|161
1711127100000|2024-03-22 17:05:00|10809.7|10809.1|10807.3|10806.4|10811.1|10810.2|10807.1|10806.3|131
1711127400000|2024-03-22 17:10:00|10807.4|10806.5|10806.2|10805.6|10807.6|10806.7|10805.6|10804.7|120
1711127700000|2024-03-22 17:15:00|10806|10805.4|10807.5|10806.9|10808|10807.4|10805.9|10805.3|83
1711128000000|2024-03-22 17:20:00|10807.4|10806.8|10808.3|10807.7|10809|10808.4|10807.4|10806.8|80
1711128300000|2024-03-22 17:25:00|10808.7|10808.1|10807.8|10807.2|10809|10808.4|10807.3|10806.7|121
1711128600000|2024-03-22 17:30:00|10807.7|10807.1|10806.3|10805.7|10807.9|10807.3|10806|10805.4|103
1711128900000|2024-03-22 17:35:00|10806.4|10805.8|10805.5|10804.9|10806.5|10805.9|10805.4|10804.6|75
1711129200000|2024-03-22 17:40:00|10805.6|10805|10807.1|10806.5|10807.5|10806.9|10805.6|10805|69
1711129500000|2024-03-22 17:45:00|10807|10806.4|10806.9|10806.3|10807.5|10806.9|10806.6|10806|75
1711129800000|2024-03-22 17:50:00|10806.8|10806.2|10805.7|10805.1|10807.5|10806.9|10805.5|10804.9|91
1711130100000|2024-03-22 17:55:00|10805.5|10804.9|10806.3|10805.7|10806.9|10806.3|10805.3|10804.7|108
1711130400000|2024-03-22 18:00:00|10806.2|10805.6|10805.5|10804.9|10806.4|10805.8|10805|10804.4|74
1711130700000|2024-03-22 18:05:00|10805.7|10805.1|10805.9|10805.3|10806.1|10805.5|10805.1|10804.5|58
1711131000000|2024-03-22 18:10:00|10806|10805.4|10807.6|10806.7|10807.8|10807.1|10805.9|10805.3|61
1711131300000|2024-03-22 18:15:00|10807.7|10806.8|10806.6|10806|10807.8|10807.1|10806.5|10805.9|49
1711131600000|2024-03-22 18:20:00|10806.7|10805.8|10807|10806.4|10807.3|10806.5|10806|10805.3|60
1711131900000|2024-03-22 18:25:00|10807.1|10806.5|10807.4|10806.8|10808.1|10807.4|10806.8|10806.2|59
1711132200000|2024-03-22 18:30:00|10807.5|10806.9|10806.2|10805.6|10807.5|10806.9|10805.5|10804.7|94
1711132500000|2024-03-22 18:35:00|10806.3|10805.7|10806.6|10806|10807.3|10806.5|10806|10805.4|78
1711132800000|2024-03-22 18:40:00|10806.7|10805.8|10805.7|10805.1|10806.8|10805.9|10805.4|10804.8|54
1711133100000|2024-03-22 18:45:00|10805.8|10805.2|10806.6|10806|10807.2|10806.6|10805.7|10805.1|58
1711133400000|2024-03-22 18:50:00|10806.5|10805.9|10805.7|10805.1|10806.5|10805.9|10805.3|10804.7|48
1711133700000|2024-03-22 18:55:00|10805.6|10805|10804.4|10803.8|10805.9|10805.1|10804.4|10803.6|128
1711134000000|2024-03-22 19:00:00|10804.3|10803.7|10804.1|10803.2|10804.6|10803.8|10804|10803.1|64
1711134300000|2024-03-22 19:05:00|10804.2|10803.3|10804.2|10803.3|10804.4|10803.5|10803.9|10803|120
1711134600000|2024-03-22 19:10:00|10804.1|10803.2|10803.1|10802.2|10804.3|10803.4|10803|10802.1|152
1711134900000|2024-03-22 19:15:00|10803.2|10802.3|10802.8|10802.2|10803.2|10802.3|10802.3|10801.6|57
1711135200000|2024-03-22 19:20:00|10802.9|10802.3|10802.4|10801.5|10802.9|10802.3|10802.1|10801.3|78
1711135500000|2024-03-22 19:25:00|10802.5|10801.6|10802.8|10802.2|10802.9|10802.3|10802.2|10801.6|44
1711135800000|2024-03-22 19:30:00|10802.7|10802.1|10803.1|10802.2|10803.5|10802.8|10802.7|10801.9|89
1711136100000|2024-03-22 19:35:00|10803.2|10802.3|10804.2|10803.6|10804.4|10803.7|10803.1|10802.2|64
1711136400000|2024-03-22 19:40:00|10804.3|10803.7|10804.9|10804.3|10805.2|10804.4|10803.9|10803.3|102
1711136700000|2024-03-22 19:45:00|10805|10804.4|10806.2|10805.6|10806.4|10805.8|10804.4|10803.7|76
1711137000000|2024-03-22 19:50:00|10806.3|10805.7|10806.2|10805.6|10807.3|10806.5|10806.2|10805.6|61
1711137300000|2024-03-22 19:55:00|10806.1|10805.5|10806|10805.4|10806.7|10806.1|10805.6|10805|112
1711137600000|2024-03-22 20:00:00|10805.8|10805.2|10806|10805.1|10806.2|10805.5|10805.4|10804.6|104
1711137900000|2024-03-22 20:05:00|10806.1|10805.2|10807.3|10806.4|10807.4|10806.5|10805.6|10804.7|77
1711138200000|2024-03-22 20:10:00|10807.2|10806.3|10808.8|10807.9|10808.9|10808|10806.7|10805.8|102
1711138500000|2024-03-22 20:15:00|10808.9|10808|10809.1|10808.2|10809.4|10808.5|10808.7|10807.8|63
1711138800000|2024-03-22 20:20:00|10809.2|10808.3|10809.3|10808.4|10809.5|10808.6|10809.2|10808.3|28
1711139100000|2024-03-22 20:25:00|10809|10808.1|10809.3|10808.4|10809.7|10808.8|10808.7|10807.8|87
1711139400000|2024-03-22 20:30:00|10809.6|10808.7|10809.6|10808.7|10809.9|10809|10809.3|10808.4|107
1711139700000|2024-03-22 20:35:00|10809.7|10808.8|10810.1|10809.2|10810.2|10809.3|10809.4|10808.5|63
1711140000000|2024-03-22 20:40:00|10810|10809.1|10809|10808.1|10810.1|10809.2|10808.6|10807.7|88
1711140300000|2024-03-22 20:45:00|10809.1|10808.2|10809.8|10808.9|10810|10809.1|10808.8|10807.9|94
1711140600000|2024-03-22 20:50:00|10809.7|10808.8|10809.2|10808.3|10810.3|10809.4|10808.7|10807.8|200
1711140900000|2024-03-22 20:55:00|10809.3|10808.4|10808.3|10807.4|10810.4|10808.7|10808.1|10804.3|179
1711314000000|2024-03-24 21:00:00|10811.4|10807.2|10811.8|10806.2|10812.1|10807.4|10811.4|10806.1|10
1711314300000|2024-03-24 21:05:00|10811.6|10806.3|10811.5|10806.1|10811.8|10806.3|10811.1|10806|50
1711314600000|2024-03-24 21:10:00|10811.6|10806.2|10811.8|10806.5|10811.8|10806.5|10811.3|10806.1|22
1711314900000|2024-03-24 21:15:00|10811.6|10806.3|10811.6|10806.6|10811.7|10806.6|10811.1|10806|60
1711315200000|2024-03-24 21:20:00|10811.2|10806.5|10811.3|10806.6|10811.7|10806.7|10811.2|10806.4|53
1711315500000|2024-03-24 21:25:00|10809.7|10806.5|10811.3|10806.6|10811.6|10808|10809.7|10806.5|11
1711315800000|2024-03-24 21:30:00|10811.6|10806.8|10811.2|10806.5|10811.7|10806.8|10811|10806.4|19
1711316100000|2024-03-24 21:35:00|10811.1|10806.4|10810.5|10808.6|10812|10808.7|10810.5|10806.4|19
1711316400000|2024-03-24 21:40:00|10810.4|10808.5|10811|10809.1|10811.3|10809.4|10810.4|10808.5|6
1711316700000|2024-03-24 21:45:00|10811.6|10808.4|10810|10807.6|10811.6|10809.7|10809.9|10806.7|67
1711317000000|2024-03-24 21:50:00|10809.9|10807.5|10809.6|10807|10810.2|10807.6|10809.6|10807|24
1711317300000|2024-03-24 21:55:00|10809.9|10806.7|10810.4|10806.7|10810.5|10807.2|10809.9|10806.6|45
1711317600000|2024-03-24 22:00:00|10810.3|10806.5|10807.9|10804.4|10810.3|10806.5|10807.6|10802.9|115
1711317900000|2024-03-24 22:05:00|10807.6|10804.6|10809|10806.9|10809.4|10807.1|10807.4|10804.4|47
1711318200000|2024-03-24 22:10:00|10808.7|10806.7|10808.6|10807.1|10809.2|10807.6|10808.5|10806.7|34
1711318500000|2024-03-24 22:15:00|10808.5|10807|10807.7|10806.2|10809|10807.4|10807.6|10806.1|26
1711318800000|2024-03-24 22:20:00|10807.8|10806.3|10807.9|10806.4|10808.1|10806.6|10807.7|10806.2|16
1711319100000|2024-03-24 22:25:00|10807.8|10806.3|10807.8|10806.3|10808.5|10807|10807.7|10806.2|24
1711319400000|2024-03-24 22:30:00|10807.9|10806.4|10807.9|10806.4|10808.7|10807.2|10807.7|10806.2|41
1711319700000|2024-03-24 22:35:00|10808|10806.5|10808.1|10806.6|10808.3|10806.8|10807.8|10806.3|31
1711320000000|2024-03-24 22:40:00|10808|10806.5|10807.9|10806.4|10808.3|10806.8|10807.9|10806.4|13
1711320300000|2024-03-24 22:45:00|10808.1|10806.6|10807.3|10805.8|10808.3|10806.8|10807.2|10805.7|31
1711320600000|2024-03-24 22:50:00|10807.2|10805.7|10807.6|10806.1|10807.8|10806.3|10807.2|10805.7|22
1711320900000|2024-03-24 22:55:00|10807.7|10806.2|10809.4|10807.9|10809.6|10808|10807.7|10806.2|38
1711321200000|2024-03-24 23:00:00|10809.3|10807.8|10808|10806.5|10809.5|10808|10808|10806.5|89
1711321500000|2024-03-24 23:05:00|10807.7|10806.8|10808.9|10808|10809.1|10808.2|10807.5|10806.6|71
1711321800000|2024-03-24 23:10:00|10809|10808.1|10810.1|10809.2|10810.3|10809.4|10807.9|10807|81
1711322100000|2024-03-24 23:15:00|10809.9|10809|10809.9|10809|10810.2|10809.3|10808.9|10808|81
1711322400000|2024-03-24 23:20:00|10810|10809.1|10810.3|10809.4|10810.4|10809.5|10809.8|10808.9|34
1711322700000|2024-03-24 23:25:00|10810.2|10809.3|10808.7|10808.1|10810.4|10809.5|10808.5|10807.9|73
1711323000000|2024-03-24 23:30:00|10808.9|10808|10808.9|10808|10809|10808.2|10808.2|10807.6|30
1711323300000|2024-03-24 23:35:00|10809|10808.1|10808.3|10807.7|10809.3|10808.7|10807.9|10807.3|46
1711323600000|2024-03-24 23:40:00|10808.1|10807.5|10808.2|10807.3|10809.4|10808.7|10807.7|10807.1|53
1711323900000|2024-03-24 23:45:00|10808.1|10807.2|10808.8|10807.9|10808.8|10808.2|10807.6|10807|42
1711324200000|2024-03-24 23:50:00|10808.5|10807.7|10808.7|10808.1|10809.4|10808.7|10808|10807.3|57
1711324500000|2024-03-24 23:55:00|10808.6|10808|10807.5|10806.9|10809.2|10808.6|10807.1|10806.5|65
1711324800000|2024-03-25 00:00:00|10807.7|10806.8|10809.8|10808.9|10810|10809.2|10807.3|10806.6|128
1711325100000|2024-03-25 00:05:00|10809.7|10808.8|10809.2|10808.6|10810.1|10809.5|10809.1|10808.4|116
1711325400000|2024-03-25 00:10:00|10809.1|10808.5|10808.5|10807.9|10809.2|10808.6|10808.3|10807.7|97
1711325700000|2024-03-25 00:15:00|10808.6|10808|10806.8|10806.2|10808.7|10808.1|10806.8|10806|83
1711326000000|2024-03-25 00:20:00|10806.7|10806.1|10805.2|10804.3|10806.7|10806.1|10804.9|10804|70
1711326300000|2024-03-25 00:25:00|10805.1|10804.2|10803.4|10802.8|10805.4|10804.6|10803.3|10802.7|103
1711326600000|2024-03-25 00:30:00|10803.5|10802.9|10804.3|10803.7|10804.7|10803.9|10803.4|10802.8|78
1711326900000|2024-03-25 00:35:00|10804.2|10803.6|10804.2|10803.3|10804.8|10803.9|10803.8|10803.2|63
1711327200000|2024-03-25 00:40:00|10804.3|10803.4|10804.1|10803.5|10804.6|10803.9|10803.2|10802.3|73
1711327500000|2024-03-25 00:45:00|10803.8|10803.2|10803.8|10802.9|10804.5|10803.9|10803.2|10802.6|100
1711327800000|2024-03-25 00:50:00|10803.9|10803|10804|10803.1|10804.3|10803.4|10803|10802.1|139
1711328100000|2024-03-25 00:55:00|10803.9|10803|10804.1|10803.2|10804.6|10804|10803.7|10802.8|98
1711328400000|2024-03-25 01:00:00|10803.9|10803.3|10803.6|10802.7|10804.4|10803.6|10802.6|10801.8|133
1711328700000|2024-03-25 01:05:00|10803.5|10802.6|10803.6|10802.7|10804.7|10803.8|10802.6|10801.8|117
1711329000000|2024-03-25 01:10:00|10803.2|10802.3|10803|10802.1|10803.6|10802.7|10802.7|10801.8|114
1711329300000|2024-03-25 01:15:00|10803.2|10802.3|10810.7|10810.1|10811.9|10811|10803.1|10802.2|397
1711329600000|2024-03-25 01:20:00|10810.8|10810.2|10813.1|10812.2|10815.2|10814.3|10810.8|10810.2|239
1711329900000|2024-03-25 01:25:00|10813|10812.1|10813.8|10813.2|10814.2|10813.3|10811.6|10810.7|157
1711330200000|2024-03-25 01:30:00|10813.7|10813.1|10814.9|10814|10815.9|10815|10811.9|10811|283
1711330500000|2024-03-25 01:35:00|10815|10814.1|10820|10819.4|10820.2|10819.4|10814.3|10813.7|277
1711330800000|2024-03-25 01:40:00|10819.9|10819.3|10817.4|10816.8|10819.9|10819.3|10817.3|10816.5|233
1711331100000|2024-03-25 01:45:00|10817.3|10816.7|10816.8|10815.9|10818.9|10818.2|10816.1|10815.5|137
1711331400000|2024-03-25 01:50:00|10816.6|10815.7|10816.2|10815.6|10817.5|10816.6|10816|10815.4|115
1711331700000|2024-03-25 01:55:00|10816.1|10815.5|10817.4|10816.5|10817.4|10816.5|10816.1|10815.2|89
1711332000000|2024-03-25 02:00:00|10817.5|10816.6|10818|10817.4|10818.7|10817.8|10816.1|10815.5|89
1711332300000|2024-03-25 02:05:00|10818.2|10817.6|10819.9|10819|10819.9|10819|10817|10816.1|100
1711332600000|2024-03-25 02:10:00|10819.8|10818.9|10819.2|10818.3|10819.8|10818.9|10818.4|10817.5|84
1711332900000|2024-03-25 02:15:00|10819.1|10818.2|10817|10816.4|10819.1|10818.2|10816.2|10815.5|74
1711333200000|2024-03-25 02:20:00|10816.9|10816.3|10818.3|10817.4|10818.4|10817.5|10816.3|10815.7|118
1711333500000|2024-03-25 02:25:00|10818.1|10817.2|10817.9|10817|10818.1|10817.4|10816.7|10816.1|90
1711333800000|2024-03-25 02:30:00|10818|10817.1|10818.8|10818.2|10819.1|10818.4|10817.6|10816.7|91
1711334100000|2024-03-25 02:35:00|10818.9|10818.3|10821.7|10820.8|10821.7|10821|10818.7|10818.1|116
1711334400000|2024-03-25 02:40:00|10821.4|10820.9|10821.1|10820.5|10821.7|10821.1|10820.7|10820.1|91
1711334700000|2024-03-25 02:45:00|10821.2|10820.6|10820.7|10820.1|10822.1|10821.4|10820.7|10820.1|102
1711335000000|2024-03-25 02:50:00|10820.6|10820|10821.7|10821.1|10822.6|10821.9|10820.5|10819.9|115
1711335300000|2024-03-25 02:55:00|10821.6|10821|10822.1|10821.5|10822.4|10821.7|10821.6|10821|100
1711335600000|2024-03-25 03:00:00|10822|10821.4|10820.2|10819.6|10822.2|10821.5|10820.2|10819.5|75
1711335900000|2024-03-25 03:05:00|10820.1|10819.5|10820.4|10819.5|10820.4|10819.6|10819.1|10818.3|42
1711336200000|2024-03-25 03:10:00|10820.3|10819.4|10819.5|10818.9|10820.4|10819.5|10818.7|10817.8|49
1711336500000|2024-03-25 03:15:00|10819.4|10818.8|10819.4|10818.5|10820.5|10819.7|10819|10818.3|49
1711336800000|2024-03-25 03:20:00|10819.3|10818.4|10819.2|10818.6|10819.4|10818.7|10818.4|10817.5|59
1711337100000|2024-03-25 03:25:00|10819.3|10818.4|10816.8|10815.9|10819.5|10818.6|10816.8|10815.9|92
1711337400000|2024-03-25 03:30:00|10816.6|10815.7|10816.8|10815.9|10817.2|10816.6|10815.9|10815.2|101
1711337700000|2024-03-25 03:35:00|10816.9|10816|10816|10815.4|10816.9|10816|10815.4|10814.8|116
1711338000000|2024-03-25 03:40:00|10815.5|10814.9|10813.3|10812.7|10815.7|10815.1|10812.8|10811.9|106
1711338300000|2024-03-25 03:45:00|10813.4|10812.8|10814.6|10814|10814.9|10814.3|10812.2|10811.3|96
1711338600000|2024-03-25 03:50:00|10814.5|10813.9|10814.5|10813.9|10815|10814.4|10814.3|10813.7|33
1711338900000|2024-03-25 03:55:00|10814.7|10813.8|10813.9|10813.3|10814.7|10813.8|10813.5|10812.7|61
1711339200000|2024-03-25 04:00:00|10813.8|10813.2|10814.1|10813.5|10814.4|10813.8|10813.8|10813.1|37
1711339500000|2024-03-25 04:05:00|10814|10813.4|10812.6|10811.7|10814.4|10813.8|10812.5|10811.6|43
1711339800000|2024-03-25 04:10:00|10812.5|10811.6|10812.8|10812.2|10813.1|10812.4|10812.4|10811.6|43
1711340100000|2024-03-25 04:15:00|10812.9|10812.3|10812.7|10812.1|10813|10812.3|10812.3|10811.7|32
1711340400000|2024-03-25 04:20:00|10812.6|10812|10811.4|10810.5|10813.1|10812.2|10811|10810.3|78
1711340700000|2024-03-25 04:25:00|10811.5|10810.6|10812.4|10811.8|10812.6|10812|10811.4|10810.5|39
1711341000000|2024-03-25 04:30:00|10812.5|10811.9|10812.6|10811.7|10812.9|10812.3|10812.1|10811.2|33
1711341300000|2024-03-25 04:35:00|10812.4|10811.8|10812.4|10811.8|10812.6|10811.9|10812|10811.2|32
1711341600000|2024-03-25 04:40:00|10812.6|10811.7|10813.6|10813|10814.4|10813.6|10812.5|10811.7|54
1711341900000|2024-03-25 04:45:00|10813.8|10812.9|10814.1|10813.5|10814.3|10813.7|10813.6|10812.7|37
1711342200000|2024-03-25 04:50:00|10814|10813.4|10812.4|10811.8|10814.1|10813.5|10812.4|10811.7|34
1711342500000|2024-03-25 04:55:00|10812.7|10811.9|10813.6|10812.7|10814.1|10813.2|10812.5|10811.8|52
1711342800000|2024-03-25 05:00:00|10813.7|10812.8|10814.3|10813.7|10814.8|10814|10813.7|10812.8|77
1711343100000|2024-03-25 05:05:00|10814.1|10813.5|10813.5|10812.6|10814.7|10814.1|10812.7|10812.1|70
1711343400000|2024-03-25 05:10:00|10813.6|10812.7|10815.1|10814.2|10815.1|10814.3|10813.4|10812.6|55
1711343700000|2024-03-25 05:15:00|10814.9|10814.3|10814.8|10814.2|10815.2|10814.6|10814.5|10813.8|74
1711344000000|2024-03-25 05:20:00|10814.9|10814.3|10815.6|10814.7|10816.2|10815.3|10814.8|10814.1|63
1711344300000|2024-03-25 05:25:00|10815.5|10814.6|10815.2|10814.3|10815.6|10814.7|10814.5|10813.6|48
1711344600000|2024-03-25 05:30:00|10815.3|10814.4|10815.8|10814.9|10816.3|10815.4|10815.1|10814.2|61
1711344900000|2024-03-25 05:35:00|10815.7|10814.8|10816|10815.1|10816|10815.1|10815.4|10814.5|42
1711345200000|2024-03-25 05:40:00|10816.1|10815.2|10817.7|10816.8|10817.7|10817.1|10816.1|10815.2|58
1711345500000|2024-03-25 05:45:00|10817.5|10816.6|10816.8|10815.9|10817.5|10816.9|10816.5|10815.8|34
1711345800000|2024-03-25 05:50:00|10817|10816.1|10816.8|10816.2|10817|10816.4|10815.2|10814.5|72
1711346100000|2024-03-25 05:55:00|10817|10816.4|10822.7|10821.8|10822.9|10822|10816.9|10816.3|243
1711346400000|2024-03-25 06:00:00|10822.5|10821.9|10818.9|10818.3|10822.5|10821.9|10818.7|10818.1|175
1711346700000|2024-03-25 06:05:00|10818.8|10818.2|10818.7|10818.1|10819.7|10818.8|10817.9|10817.3|120
1711347000000|2024-03-25 06:10:00|10818.6|10818|10819.7|10818.8|10819.8|10819.1|10818.2|10817.6|91
1711347300000|2024-03-25 06:15:00|10819.5|10818.6|10818.1|10817.2|10819.5|10818.6|10818|10817.1|130
1711347600000|2024-03-25 06:20:00|10817.9|10817|10819.9|10819|10820|10819.1|10817.7|10816.8|116
1711347900000|2024-03-25 06:25:00|10820|10819.1|10819.7|10818.8|10820|10819.1|10818.9|10818|93
1711348200000|2024-03-25 06:30:00|10819.6|10818.7|10817.8|10816.9|10819.6|10818.7|10817.5|10816.6|90
1711348500000|2024-03-25 06:35:00|10817.7|10816.8|10818.9|10818|10819.4|10818.5|10817.5|10816.8|74
1711348800000|2024-03-25 06:40:00|10818.7|10817.8|10818.6|10817.7|10819|10818.1|10817.6|10816.7|51
1711349100000|2024-03-25 06:45:00|10818.5|10817.6|10817.3|10816.7|10818.9|10818|10817.3|10816.7|58
1711349400000|2024-03-25 06:50:00|10817.4|10816.8|10817.8|10816.9|10818|10817.1|10817.1|10816.3|57
1711349700000|2024-03-25 06:55:00|10817.9|10817|10818|10817.1|10818.1|10817.2|10816.9|10816|53
1711350000000|2024-03-25 07:00:00|10817.8|10816.9|10816.2|10815.6|10817.8|10816.9|10815.3|10814.5|176
1711350300000|2024-03-25 07:05:00|10816.3|10815.7|10817.9|10817|10818.5|10817.6|10816.2|10815.6|94
1711350600000|2024-03-25 07:10:00|10818|10817.1|10820.9|10820|10821|10820.1|10817.8|10817|77
1711350900000|2024-03-25 07:15:00|10820.8|10819.9|10819.1|10818.5|10820.8|10820.1|10818.3|10817.7|98
1711351200000|2024-03-25 07:20:00|10819.2|10818.6|10819.9|10819.3|10820|10819.4|10818.3|10817.7|100
1711351500000|2024-03-25 07:25:00|10820|10819.4|10818.8|10818.2|10820.3|10819.4|10818.2|10817.6|99
1711351800000|2024-03-25 07:30:00|10818.7|10818.1|10819.3|10818.4|10819.6|10818.7|10816.6|10816|127
1711352100000|2024-03-25 07:35:00|10819.2|10818.3|10821.7|10821.1|10821.9|10821.1|10819.2|10818.3|133
1711352400000|2024-03-25 07:40:00|10821.6|10821|10822.6|10822|10823.5|10822.6|10821.5|10820.7|186
1711352700000|2024-03-25 07:45:00|10822.7|10821.7|10822.3|10821.7|10823.2|10822.5|10821.2|10820.6|143
1711353000000|2024-03-25 07:50:00|10822.1|10821.5|10818.7|10818.1|10822.6|10822|10818.7|10818.1|141
1711353300000|2024-03-25 07:55:00|10818.6|10818|10814.2|10813.3|10818.7|10818.1|10814.2|10813.3|248
1711353600000|2024-03-25 08:00:00|10814.1|10813.5|10816.5|10815.6|10817.2|10816.3|10812.2|10811.6|294
1711353900000|2024-03-25 08:05:00|10816.6|10816|10818.9|10818|10819|10818.3|10816.6|10816|197
1711354200000|2024-03-25 08:10:00|10819|10818.1|10821.6|10820.7|10821.6|10820.8|10819|10818.1|137
1711354500000|2024-03-25 08:15:00|10821.8|10820.9|10823.4|10822.8|10823.5|10822.8|10820|10819.2|111
1711354800000|2024-03-25 08:20:00|10823.3|10822.7|10820.9|10820|10824.1|10823.5|10820.4|10819.5|200
1711355100000|2024-03-25 08:25:00|10821|10820.1|10820|10819.1|10821.5|10820.8|10819|10818.1|218
1711355400000|2024-03-25 08:30:00|10819.9|10819|10816.7|10816.1|10820.7|10820.1|10816.6|10816|181
1711355700000|2024-03-25 08:35:00|10816.8|10816.2|10809.1|10808.5|10816.8|10816.2|10808.9|10808.3|202
1711356000000|2024-03-25 08:40:00|10809.2|10808.6|10807.7|10807.1|10810.6|10810|10807.6|10806.8|138
1711356300000|2024-03-25 08:45:00|10807.9|10807.3|10810.1|10809.5|10810.2|10809.6|10807.8|10807.2|149
1711356600000|2024-03-25 08:50:00|10810.3|10809.7|10811.7|10811.1|10813.9|10813.3|10809.7|10809.1|174
1711356900000|2024-03-25 08:55:00|10811.6|10811|10814.1|10813.5|10815.2|10814.5|10811.6|10811|220
1711357200000|2024-03-25 09:00:00|10814.3|10813.7|10814.5|10813.6|10815.3|10814.6|10812.1|10811.2|218
1711357500000|2024-03-25 09:05:00|10814.4|10813.5|10814.8|10814.2|10816.3|10815.6|10814.4|10813.5|100
1711357800000|2024-03-25 09:10:00|10814.9|10814.3|10815.6|10814.7|10816.1|10815.3|10813.8|10812.9|153
1711358100000|2024-03-25 09:15:00|10815.5|10814.6|10815.5|10814.6|10816.4|10815.5|10814.4|10813.5|126
1711358400000|2024-03-25 09:20:00|10815.4|10814.5|10818|10817.4|10818.6|10817.9|10815.4|10814.5|128
1711358700000|2024-03-25 09:25:00|10817.8|10817.2|10817.9|10817|10819.6|10818.7|10817.7|10816.9|128
1711359000000|2024-03-25 09:30:00|10818|10817.1|10817|10816.4|10819.6|10818.7|10816.7|10816.1|160
1711359300000|2024-03-25 09:35:00|10816.9|10816.3|10816.5|10815.9|10817.4|10816.8|10816.5|10815.9|100
1711359600000|2024-03-25 09:40:00|10816.4|10815.8|10819.9|10819.3|10820.5|10819.8|10815.4|10814.8|143
1711359900000|2024-03-25 09:45:00|10819.8|10819.2|10820.7|10819.8|10821.8|10820.9|10819.1|10818.2|128
1711360200000|2024-03-25 09:50:00|10820.6|10819.7|10821.5|10820.9|10821.8|10821|10819.6|10819|120
1711360500000|2024-03-25 09:55:00|10821.7|10820.8|10818|10817.4|10821.9|10821.3|10817.4|10816.5|175
1711360800000|2024-03-25 10:00:00|10817.9|10817.3|10817.9|10817.3|10819.1|10818.4|10817|10816.4|192
1711361100000|2024-03-25 10:05:00|10818|10817.4|10820.1|10819.5|10820.5|10819.9|10817.9|10817.3|165
1711361400000|2024-03-25 10:10:00|10820.3|10819.7|10819.3|10818.7|10820.4|10819.8|10818.8|10818|106
1711361700000|2024-03-25 10:15:00|10819.2|10818.6|10820.4|10819.8|10821|10820.4|10818.8|10818|132
1711362000000|2024-03-25 10:20:00|10820.3|10819.7|10821.6|10820.7|10822.4|10821.7|10819.7|10819.1|113
1711362300000|2024-03-25 10:25:00|10821.9|10821|10820|10819.4|10822|10821.2|10819.8|10819.2|96
1711362600000|2024-03-25 10:30:00|10820.2|10819.6|10819.3|10818.7|10820.4|10819.8|10817.9|10817.2|126
1711362900000|2024-03-25 10:35:00|10819.1|10818.5|10818.9|10818.3|10820.5|10819.9|10818.9|10818.3|123
1711363200000|2024-03-25 10:40:00|10819|10818.1|10818.1|10817.5|10819.2|10818.6|10818|10817.4|143
1711363500000|2024-03-25 10:45:00|10818.2|10817.6|10818|10817.4|10819.2|10818.6|10817.4|10816.8|122
1711363800000|2024-03-25 10:50:00|10817.9|10817.3|10817|10816.4|10818.2|10817.6|10816.8|10816|139
1711364100000|2024-03-25 10:55:00|10816.9|10816.3|10818.3|10817.7|10820|10819.3|10816.9|10816.3|146
1711364400000|2024-03-25 11:00:00|10818.1|10817.5|10817.6|10817|10818.7|10817.8|10817|10816.4|133
1711364700000|2024-03-25 11:05:00|10817.7|10817.1|10818.4|10817.8|10819.2|10818.6|10816.8|10816.2|99
1711365000000|2024-03-25 11:10:00|10818.6|10818|10820.4|10819.8|10820.8|10820.2|10818.6|10818|121
1711365300000|2024-03-25 11:15:00|10820.3|10819.7|10820.4|10819.8|10820.6|10819.9|10819.6|10818.8|94
1711365600000|2024-03-25 11:20:00|10820.5|10819.9|10823.1|10822.5|10823.4|10822.6|10820.5|10819.9|170
1711365900000|2024-03-25 11:25:00|10823.2|10822.6|10823.4|10822.5|10823.6|10822.7|10822.5|10821.6|124
1711366200000|2024-03-25 11:30:00|10823.3|10822.4|10823.2|10822.6|10824.3|10823.4|10822.7|10822|116
1711366500000|2024-03-25 11:35:00|10823.4|10822.3|10824.9|10824.3|10825.9|10825.3|10823.4|10822.3|170
1711366800000|2024-03-25 11:40:00|10825.1|10824.5|10825.5|10824.9|10825.8|10825|10824|10823.4|123
1711367100000|2024-03-25 11:45:00|10825.3|10824.7|10826.5|10825.9|10827.7|10827|10825|10824.4|130
1711367400000|2024-03-25 11:50:00|10826.4|10825.8|10828.8|10828.2|10829|10828.4|10826.1|10825.5|151
1711367700000|2024-03-25 11:55:00|10828.9|10828.3|10828.8|10828.2|10829.9|10829.3|10827.8|10827.2|156
1711368000000|2024-03-25 12:00:00|10828.5|10827.9|10830.4|10829.8|10830.4|10829.8|10828.3|10827.7|232
1711368300000|2024-03-25 12:05:00|10830.6|10830|10830|10829.4|10831.6|10830.8|10829.7|10828.8|176
1711368600000|2024-03-25 12:10:00|10830.3|10829.7|10829.3|10828.4|10831.2|10830.4|10828.7|10828.1|177
1711368900000|2024-03-25 12:15:00|10829.2|10828.3|10831.7|10831.1|10832.3|10831.5|10829|10828.1|222
1711369200000|2024-03-25 12:20:00|10831.6|10831|10831.4|10830.8|10831.9|10831.3|10830.4|10829.8|157
1711369500000|2024-03-25 12:25:00|10831.3|10830.7|10831.9|10831|10832.7|10831.8|10831.2|10830.6|183
1711369800000|2024-03-25 12:30:00|10832|10831.1|10830.7|10830.1|10832.5|10831.8|10830.6|10829.9|214
1711370100000|2024-03-25 12:35:00|10830.8|10830.2|10832.4|10831.8|10832.5|10831.9|10830.4|10829.8|207
1711370400000|2024-03-25 12:40:00|10832.5|10831.9|10834.1|10833.5|10834.2|10833.6|10831.8|10831|153
1711370700000|2024-03-25 12:45:00|10834|10833.4|10832.2|10831.6|10834.5|10833.8|10832.1|10831.5|153
1711371000000|2024-03-25 12:50:00|10832.3|10831.7|10831.5|10830.9|10832.9|10832.3|10830.8|10830.2|209
1711371300000|2024-03-25 12:55:00|10831.6|10831|10831|10830.4|10832.2|10831.6|10830.6|10830|222
1711371600000|2024-03-25 13:00:00|10830.9|10830.3|10832.8|10832.2|10832.8|10832.2|10830|10829.4|202
1711371900000|2024-03-25 13:05:00|10833|10832.4|10835.1|10834.2|10835.9|10835.3|10833|10832.4|153
1711372200000|2024-03-25 13:10:00|10835|10834.1|10837.5|10836.6|10838|10837.1|10834.4|10833.6|216
1711372500000|2024-03-25 13:15:00|10837.6|10836.7|10836|10835.1|10837.7|10836.8|10835.1|10834.5|203
1711372800000|2024-03-25 13:20:00|10835.9|10835|10833.5|10832.6|10836.1|10835.2|10833.5|10832.6|173
1711373100000|2024-03-25 13:25:00|10833.4|10832.5|10829.7|10829.1|10833.4|10832.6|10829.7|10828.9|204
1711373400000|2024-03-25 13:30:00|10829.6|10829|10834.5|10833.9|10834.9|10834.3|10829.6|10828.8|256
1711373700000|2024-03-25 13:35:00|10834.6|10834|10835.2|10834.6|10835.5|10834.8|10834|10833.4|214
1711374000000|2024-03-25 13:40:00|10835.1|10834.5|10836.1|10835.2|10837.8|10837.1|10834.8|10834.1|257
1711374300000|2024-03-25 13:45:00|10836|10835.1|10836.6|10835.7|10838.2|10837.6|10835.6|10835|238
1711374600000|2024-03-25 13:50:00|10836.4|10835.8|10836.4|10835.8|10837.2|10836.4|10835.5|10834.9|187
1711374900000|2024-03-25 13:55:00|10836.3|10835.7|10836.4|10833.8|10836.8|10836.2|10835.4|10832.5|173
1711375200000|2024-03-25 14:00:00|10836.3|10833.6|10836.7|10836.1|10837|10836.4|10835|10832.1|261
1711375500000|2024-03-25 14:05:00|10836.8|10836.2|10835.7|10835.1|10837|10836.4|10834.3|10833.5|269
1711375800000|2024-03-25 14:10:00|10835.8|10835.2|10839.5|10838.6|10839.6|10838.7|10835.6|10834.8|274
1711376100000|2024-03-25 14:15:00|10839.9|10839|10841|10840.1|10841.1|10840.3|10839.1|10838.2|170
1711376400000|2024-03-25 14:20:00|10841.1|10840.2|10842.3|10841.4|10842.4|10841.8|10841|10840.1|171
1711376700000|2024-03-25 14:25:00|10842.2|10841.6|10841.7|10841.1|10842.7|10842.1|10841.6|10841|159
1711377000000|2024-03-25 14:30:00|10841.6|10841|10838|10837.1|10841.6|10841|10837.8|10836.9|254
1711377300000|2024-03-25 14:35:00|10838.1|10837.2|10836.7|10836.1|10838.8|10838.1|10836.5|10835.7|196
1711377600000|2024-03-25 14:40:00|10836.6|10836|10837.2|10836.6|10838.5|10837.8|10836.6|10836|143
1711377900000|2024-03-25 14:45:00|10837.4|10836.8|10838.7|10837.8|10838.8|10838|10837.1|10836.4|159
1711378200000|2024-03-25 14:50:00|10838.6|10837.7|10837.7|10837.1|10840.5|10839.9|10837.5|10836.9|183
1711378500000|2024-03-25 14:55:00|10837.8|10837.2|10839.4|10838.8|10839.8|10839.1|10837.7|10837.1|144
1711378800000|2024-03-25 15:00:00|10839.2|10838.6|10835|10834.4|10839.2|10838.6|10834.7|10834|237
1711379100000|2024-03-25 15:05:00|10835.1|10834.5|10832.9|10832.3|10835.5|10834.9|10832.8|10832.2|141
1711379400000|2024-03-25 15:10:00|10832.8|10832.2|10833.7|10833.1|10835.1|10834.3|10831.9|10831.1|174
1711379700000|2024-03-25 15:15:00|10833.6|10833|10833|10832.4|10835.2|10834.6|10832.7|10831.8|181
1711380000000|2024-03-25 15:20:00|10833.1|10832.5|10834|10833.4|10834.1|10833.5|10832.7|10832.1|155
1711380300000|2024-03-25 15:25:00|10834.1|10833.5|10833.4|10832.8|10834.8|10834.2|10833.1|10832.5|116
1711380600000|2024-03-25 15:30:00|10833.5|10832.9|10835.1|10834.5|10835.3|10834.5|10833.3|10832.7|152
1711380900000|2024-03-25 15:35:00|10834.8|10834.2|10837|10836.4|10837.2|10836.6|10834.7|10834.1|123
1711381200000|2024-03-25 15:40:00|10836.7|10836.1|10837.3|10836.7|10837.7|10837.1|10836.5|10835.9|79
1711381500000|2024-03-25 15:45:00|10837.4|10836.8|10837.8|10837.2|10839|10838.4|10837.3|10836.7|150
1711381800000|2024-03-25 15:50:00|10837.9|10837.3|10838.8|10838.2|10839.1|10838.5|10836.1|10835.5|193
1711382100000|2024-03-25 15:55:00|10838.7|10838.1|10837|10836.4|10838.8|10838.2|10836.9|10836.3|263
1711382400000|2024-03-25 16:00:00|10836.9|10836.3|10836|10835.4|10837.9|10837.3|10835.9|10835.2|242
1711382700000|2024-03-25 16:05:00|10836.2|10835.6|10834|10833.4|10836.2|10835.6|10833.6|10832.7|189
1711383000000|2024-03-25 16:10:00|10834.1|10833.5|10836|10835.1|10836|10835.1|10833.7|10833.1|145
1711383300000|2024-03-25 16:15:00|10835.9|10835|10835.9|10835|10836.4|10835.8|10835.2|10834.3|147
1711383600000|2024-03-25 16:20:00|10835.8|10834.9|10835.6|10835|10836.8|10836.2|10834.5|10833.9|158
1711383900000|2024-03-25 16:25:00|10835.3|10834.7|10837.5|10836.6|10837.6|10836.8|10835.2|10834.6|121
1711384200000|2024-03-25 16:30:00|10837.6|10836.7|10835.9|10835.3|10838.5|10837.9|10835.6|10835|149
1711384500000|2024-03-25 16:35:00|10835.7|10835.1|10836.3|10835.7|10836.5|10835.9|10835.2|10834.3|107
1711384800000|2024-03-25 16:40:00|10836.4|10835.8|10837.4|10836.5|10837.6|10836.9|10836.4|10835.8|34
1711385100000|2024-03-25 16:45:00|10837.3|10836.8|10836.8|10836.2|10837.5|10836.8|10836.7|10835.9|80
1711385400000|2024-03-25 16:50:00|10836.7|10836.1|10836.9|10836|10836.9|10836.2|10836.1|10835.5|54
1711385700000|2024-03-25 16:55:00|10836.7|10836.1|10836.9|10836.3|10837.4|10836.8|10836.7|10836.1|93
1711386000000|2024-03-25 17:00:00|10837|10836.4|10836.7|10836.1|10837.6|10837|10835.8|10835|196
1711386300000|2024-03-25 17:05:00|10836.6|10836|10836.6|10836|10837|10836.4|10835.6|10835|121
1711386600000|2024-03-25 17:10:00|10836.5|10835.9|10835.4|10834.8|10837.2|10836.4|10835|10834.2|168
1711386900000|2024-03-25 17:15:00|10835.5|10834.9|10834.9|10834|10835.5|10834.9|10833.7|10833|146
1711387200000|2024-03-25 17:20:00|10834.8|10834.2|10836|10835.4|10836|10835.4|10833.9|10833.3|137
1711387500000|2024-03-25 17:25:00|10835.9|10835.3|10837.5|10836.9|10837.5|10836.9|10835.8|10834.9|147
1711387800000|2024-03-25 17:30:00|10837.3|10836.7|10837|10836.4|10838|10837.1|10836.6|10836|94
1711388100000|2024-03-25 17:35:00|10837.1|10836.5|10837.3|10836.7|10837.6|10837|10836.3|10835.7|122
1711388400000|2024-03-25 17:40:00|10837.2|10836.6|10837.6|10837|10838.3|10837.6|10837.1|10836.3|74
1711388700000|2024-03-25 17:45:00|10837.7|10837.1|10837.1|10836.5|10838.1|10837.5|10836.8|10836.1|78
1711389000000|2024-03-25 17:50:00|10837|10836.4|10836.1|10835.5|10837.4|10836.7|10836.1|10835.5|59
1711389300000|2024-03-25 17:55:00|10836.2|10835.6|10836.8|10836.2|10837.4|10836.6|10836|10835.4|80
1711389600000|2024-03-25 18:00:00|10837|10836.1|10837|10836.1|10837.5|10836.7|10836.6|10835.9|77
1711389900000|2024-03-25 18:05:00|10837.2|10836.3|10837.4|10836.5|10837.6|10836.8|10836.7|10836.1|118
1711390200000|2024-03-25 18:10:00|10837.3|10836.4|10835.6|10835|10837.5|10836.7|10835.4|10834.5|66
1711390500000|2024-03-25 18:15:00|10835.7|10834.8|10837|10836.1|10837.4|10836.5|10835.6|10834.8|63
1711390800000|2024-03-25 18:20:00|10836.9|10836|10836.3|10835.4|10837.4|10836.5|10835.5|10834.8|62
1711391100000|2024-03-25 18:25:00|10836.4|10835.5|10837.1|10836.5|10837.2|10836.6|10835.8|10835.1|64
1711391400000|2024-03-25 18:30:00|10837|10836.4|10836.6|10836|10837|10836.4|10836.4|10835.8|62
1711391700000|2024-03-25 18:35:00|10836.7|10836.1|10836.6|10836|10837.1|10836.5|10836.5|10835.9|68
1711392000000|2024-03-25 18:40:00|10836.8|10836.2|10836.6|10836|10837.2|10836.6|10836.6|10835.9|40
1711392300000|2024-03-25 18:45:00|10836.5|10835.9|10836.6|10836|10837|10836.4|10836.5|10835.8|41
1711392600000|2024-03-25 18:50:00|10836.5|10835.9|10837.2|10836.6|10837.4|10836.7|10836.1|10835.5|50
1711392900000|2024-03-25 18:55:00|10837.1|10836.5|10836.3|10835.7|10837.2|10836.6|10835.9|10835.3|181
1711393200000|2024-03-25 19:00:00|10836.4|10835.8|10837.5|10836.9|10837.5|10836.9|10836.2|10835.5|154
1711393500000|2024-03-25 19:05:00|10837.6|10837|10837.4|10836.8|10838.3|10837.7|10837.3|10836.4|123
1711393800000|2024-03-25 19:10:00|10837.3|10836.7|10837|10836.1|10837.5|10836.9|10836.1|10835.5|151
1711394100000|2024-03-25 19:15:00|10837.1|10836.2|10838|10837.1|10838.5|10837.8|10837.1|10836.2|96
1711394400000|2024-03-25 19:20:00|10837.9|10837.4|10837.9|10837.3|10838.5|10837.7|10837.7|10837.1|60
1711394700000|2024-03-25 19:25:00|10837.8|10837.2|10839.4|10838.5|10839.6|10838.7|10837.8|10837.1|59
1711395000000|2024-03-25 19:30:00|10839.5|10838.6|10840|10839.4|10840.3|10839.6|10839.1|10838.2|104
1711395300000|2024-03-25 19:35:00|10839.9|10839.3|10839.9|10839.3|10840.3|10839.7|10839.5|10838.8|57
1711395600000|2024-03-25 19:40:00|10840|10839.4|10839.9|10839.3|10840.4|10839.7|10839.9|10839.2|31
1711395900000|2024-03-25 19:45:00|10839.8|10839.2|10839.9|10839.3|10840.2|10839.4|10839.8|10839.1|29
1711396200000|2024-03-25 19:50:00|10839.8|10839.2|10839.5|10838.9|10840|10839.3|10839.4|10838.7|62
1711396500000|2024-03-25 19:55:00|10839.6|10839|10839.5|10838.9|10840.2|10839.6|10839.5|10838.9|99
1711396800000|2024-03-25 20:00:00|10839.6|10839|10839.1|10838.5|10839.6|10839|10839.1|10838.5|82
1711397100000|2024-03-25 20:05:00|10839.2|10838.6|10839.2|10838.6|10839.3|10838.7|10839|10838.4|21
1711397400000|2024-03-25 20:10:00|10839.1|10838.5|10839.5|10838.9|10839.8|10839.1|10839.1|10838.5|17
1711397700000|2024-03-25 20:15:00|10839.4|10838.8|10839|10838.1|10839.4|10838.8|10838.8|10838.1|23
1711398000000|2024-03-25 20:20:00|10838.9|10838|10840.2|10839.6|10840.4|10839.7|10838.7|10838|43
1711398300000|2024-03-25 20:25:00|10840.3|10839.7|10839.4|10838.5|10841.3|10840.4|10839.4|10838.5|51
1711398600000|2024-03-25 20:30:00|10839.5|10838.6|10839.4|10838.5|10839.8|10838.9|10839.2|10838.4|43
1711398900000|2024-03-25 20:35:00|10839.3|10838.4|10839|10838.1|10839.5|10838.6|10838.9|10838|45
1711399200000|2024-03-25 20:40:00|10838.9|10838|10838.3|10837.4|10839|10838.1|10837.8|10836.7|74
1711399500000|2024-03-25 20:45:00|10838.2|10837.3|10837.3|10836.4|10838.2|10837.3|10836.2|10835.3|120
1711399800000|2024-03-25 20:50:00|10837.4|10836.5|10837.1|10836.2|10837.4|10836.5|10837|10836.1|56
1711400100000|2024-03-25 20:55:00|10837.2|10836.3|10838.6|10836.5|10838.8|10836.9|10836.6|10835.7|135
1711400400000|2024-03-25 21:00:00|10838.5|10836.4|10838.7|10836.1|10839.1|10836.4|10838.4|10835.9|13
1711400700000|2024-03-25 21:05:00|10840|10835.8|10838.4|10836.1|10840|10836.1|10838.4|10834.6|6
1711401000000|2024-03-25 21:10:00|10839.2|10836|10839.6|10834.9|10840|10836|10838.8|10834.6|14
1711401300000|2024-03-25 21:15:00|10839.7|10835|10839.3|10834.1|10839.9|10835|10837.4|10831.4|105
1711401600000|2024-03-25 21:20:00|10839.4|10834.2|10838.5|10835.2|10839.5|10835.3|10838.4|10834.1|19
1711401900000|2024-03-25 21:25:00|10838.6|10835.3|10838.7|10835.3|10838.7|10835.3|10838.4|10835.1|143
1711402200000|2024-03-25 21:30:00|10838.8|10835.2|10839.5|10833.5|10839.7|10835.5|10838.7|10833.4|774
1711402500000|2024-03-25 21:35:00|10839.7|10833.7|10838.8|10833.6|10839.8|10834.7|10838.8|10833.5|295
1711402800000|2024-03-25 21:40:00|10838.9|10833.7|10839|10834.2|10839.2|10834.3|10838.7|10833.6|669
1711403100000|2024-03-25 21:45:00|10839.2|10834|10838.6|10835|10839.3|10835|10838.3|10834|136
1711403400000|2024-03-25 21:50:00|10838.5|10835.1|10839|10834.6|10839.5|10835.1|10837.9|10833.5|347
1711403700000|2024-03-25 21:55:00|10839.3|10834.3|10838.2|10835.2|10839.3|10835.2|10838.1|10834.3|198
1711404000000|2024-03-25 22:00:00|10838.5|10835|10837.8|10836.3|10840.5|10837.5|10837.7|10835|98
1711404300000|2024-03-25 22:05:00|10837.7|10836.2|10837.5|10836.3|10838|10836.5|10837.5|10836.1|20
1711404600000|2024-03-25 22:10:00|10837.6|10836.1|10837.8|10836.3|10838|10836.5|10837.5|10836|29
1711404900000|2024-03-25 22:15:00|10837.9|10836.4|10837.6|10836.4|10838|10836.8|10837.5|10836.3|29
1711405200000|2024-03-25 22:20:00|10837.7|10836.5|10837.6|10836.4|10837.9|10836.7|10837.5|10836.3|13
1711405500000|2024-03-25 22:25:00|10837.5|10836.3|10837.5|10836.3|10837.8|10836.6|10837.5|10836.3|21
1711405800000|2024-03-25 22:30:00|10837.6|10836.4|10837.6|10836.1|10837.7|10836.5|10837.5|10836.1|19
1711406100000|2024-03-25 22:35:00|10837.7|10836.2|10838.7|10837.2|10838.7|10837.3|10837.5|10836.1|28
1711406400000|2024-03-25 22:40:00|10838.3|10836.8|10838.7|10837.2|10838.7|10837.3|10838.1|10836.6|24
1711406700000|2024-03-25 22:45:00|10838.8|10837.3|10838.8|10837.3|10838.9|10837.4|10838.7|10837.2|15
1711407000000|2024-03-25 22:50:00|10838.7|10837.2|10838.4|10836.9|10838.8|10837.3|10838.4|10836.9|13
1711407300000|2024-03-25 22:55:00|10838.3|10836.8|10837.9|10836.4|10838.9|10837.4|10837.8|10836.3|26
1711407600000|2024-03-25 23:00:00|10838|10836.5|10838.7|10837.2|10838.9|10837.4|10837.7|10836.2|44
1711407900000|2024-03-25 23:05:00|10838.4|10837.5|10838.7|10837.8|10838.9|10838|10838.4|10837.5|20
1711408200000|2024-03-25 23:10:00|10838.6|10837.7|10837.9|10837|10838.7|10837.8|10836.8|10835.9|42
1711408500000|2024-03-25 23:15:00|10838|10837.1|10837.6|10836.7|10838.1|10837.2|10837.5|10836.6|22
1711408800000|2024-03-25 23:20:00|10837.5|10836.6|10837.9|10837|10838.5|10837.6|10836.9|10836|40
1711409100000|2024-03-25 23:25:00|10838|10837.1|10838|10837.1|10838|10837.3|10837.8|10837|12
1711409400000|2024-03-25 23:30:00|10837.9|10837|10838.3|10837.7|10838.5|10837.7|10837.9|10837|23
1711409700000|2024-03-25 23:35:00|10838.4|10837.8|10838.5|10837.6|10838.7|10837.9|10838.3|10837.5|21
1711410000000|2024-03-25 23:40:00|10838.4|10837.5|10838.5|10837.6|10838.6|10837.7|10838.3|10837.4|31
1711410300000|2024-03-25 23:45:00|10838.6|10837.7|10838.2|10837.3|10838.7|10837.8|10838|10837.2|21
1711410600000|2024-03-25 23:50:00|10838.1|10837.2|10838.5|10837.6|10839|10838.2|10838.1|10837.2|28
1711410900000|2024-03-25 23:55:00|10838.7|10837.8|10837.4|10836.8|10838.9|10838|10837.1|10836.2|32
1711411200000|2024-03-26 00:00:00|10837.3|10836.7|10838.3|10837.7|10839|10838.2|10837.3|10836.5|58
1711411500000|2024-03-26 00:05:00|10838.1|10837.5|10838|10837.1|10838.7|10838.1|10836.5|10835.9|82
1711411800000|2024-03-26 00:10:00|10838.2|10837.6|10837.5|10836.6|10838.5|10837.6|10837.4|10836.6|52
1711412100000|2024-03-26 00:15:00|10837.6|10836.7|10837.4|10836.8|10837.7|10837.1|10836.8|10836.1|47
1711412400000|2024-03-26 00:20:00|10837.2|10836.6|10837.2|10836.6|10838.3|10837.4|10836.7|10836.1|46
1711412700000|2024-03-26 00:25:00|10837.3|10836.7|10838.7|10838.1|10839|10838.4|10837.2|10836.6|50
1711413000000|2024-03-26 00:30:00|10838.8|10838.2|10839|10838.1|10839.2|10838.6|10838.4|10837.8|37
1711413300000|2024-03-26 00:35:00|10838.9|10838|10839.3|10838.7|10839.4|10838.8|10838.8|10837.9|24
1711413600000|2024-03-26 00:40:00|10839.4|10838.5|10840.4|10839.8|10840.9|10840.3|10838.7|10838.1|74
1711413900000|2024-03-26 00:45:00|10840.3|10839.7|10840.9|10840.3|10841.4|10840.8|10840.3|10839.7|61
1711414200000|2024-03-26 00:50:00|10841.1|10840.5|10841.8|10840.9|10842.1|10841.3|10841|10840.4|105
1711414500000|2024-03-26 00:55:00|10841.5|10840.6|10843|10842.4|10843.2|10842.5|10841.4|10840.6|82
1711414800000|2024-03-26 01:00:00|10843.2|10842.6|10842.3|10841.7|10843.2|10842.6|10841.7|10841.1|69
1711415100000|2024-03-26 01:05:00|10842.4|10841.8|10841.4|10840.8|10842.8|10842.2|10840.8|10839.9|77
1711415400000|2024-03-26 01:10:00|10841.2|10840.3|10842.9|10842|10843|10842.1|10840.9|10840|75
1711415700000|2024-03-26 01:15:00|10842.8|10841.9|10844.8|10844.2|10845.2|10844.6|10842.3|10841.4|257
1711416000000|2024-03-26 01:20:00|10844.9|10844.3|10842.1|10841.5|10845.9|10845.1|10842|10841.4|188
1711416300000|2024-03-26 01:25:00|10841.9|10841.3|10842.1|10841.2|10842.1|10841.3|10840.4|10839.7|150
1711416600000|2024-03-26 01:30:00|10842.3|10841.4|10841.6|10840.7|10842.9|10842|10840.7|10839.8|168
1711416900000|2024-03-26 01:35:00|10841.7|10840.8|10841.4|10840.8|10841.8|10841|10840.6|10839.7|112
1711417200000|2024-03-26 01:40:00|10841.6|10840.7|10840.7|10840.1|10841.6|10840.7|10840|10839.2|94
1711417500000|2024-03-26 01:45:00|10840.8|10840.2|10840|10839.4|10841.1|10840.4|10839.1|10838.5|140
1711417800000|2024-03-26 01:50:00|10839.9|10839.3|10841.5|10840.9|10841.5|10840.9|10839.9|10839.3|73
1711418100000|2024-03-26 01:55:00|10841.4|10840.8|10840.9|10840.3|10841.4|10840.8|10840.4|10839.8|93
1711418400000|2024-03-26 02:00:00|10840.8|10840.2|10841.3|10840.7|10841.8|10841.2|10840.4|10839.7|66
1711418700000|2024-03-26 02:05:00|10841.4|10840.8|10841.5|10840.9|10841.8|10841.2|10840.1|10839.5|65
1711419000000|2024-03-26 02:10:00|10841.6|10841|10841.5|10840.9|10842.1|10841.4|10841.5|10840.7|56
1711419300000|2024-03-26 02:15:00|10841.7|10840.8|10842|10841.4|10842.6|10842|10841.5|10840.7|61
1711419600000|2024-03-26 02:20:00|10842.1|10841.5|10843.8|10843.2|10844.1|10843.5|10842.1|10841.4|78
1711419900000|2024-03-26 02:25:00|10843.7|10843.1|10844.2|10843.3|10844.2|10843.3|10842.3|10841.7|65
1711420200000|2024-03-26 02:30:00|10844.1|10843.2|10843|10842.4|10844.3|10843.4|10842.8|10842.2|78
1711420500000|2024-03-26 02:35:00|10843.1|10842.5|10844.4|10843.8|10844.7|10844.1|10843|10842.4|49
1711420800000|2024-03-26 02:40:00|10844.3|10843.7|10843.8|10842.9|10844.3|10843.7|10843|10842.3|69
1711421100000|2024-03-26 02:45:00|10843.9|10843|10843|10842.1|10844.2|10843.3|10842.7|10841.9|103
1711421400000|2024-03-26 02:50:00|10842.8|10841.9|10843|10842.4|10843.2|10842.6|10842.3|10841.6|66
1711421700000|2024-03-26 02:55:00|10842.8|10842.2|10843.2|10842.3|10843.2|10842.4|10842.1|10841.5|91
1711422000000|2024-03-26 03:00:00|10843.1|10842.2|10843.7|10842.8|10843.8|10843.1|10843.1|10842.2|54
1711422300000|2024-03-26 03:05:00|10843.2|10842.6|10844|10843.4|10844.6|10844|10843.1|10842.4|38
1711422600000|2024-03-26 03:10:00|10843.9|10843.3|10841.2|10840.6|10844|10843.4|10841.2|10840.6|57
1711422900000|2024-03-26 03:15:00|10841.3|10840.7|10841.8|10841.2|10841.9|10841.3|10841.2|10840.6|59
1711423200000|2024-03-26 03:20:00|10841.7|10841.1|10841.8|10841.2|10842.7|10841.8|10841.2|10840.4|65
1711423500000|2024-03-26 03:25:00|10841.9|10841.3|10842.1|10841.2|10842.6|10841.8|10841.7|10841|40
1711423800000|2024-03-26 03:30:00|10841.9|10841|10840.8|10839.9|10842.1|10841.5|10840.6|10839.8|57
1711424100000|2024-03-26 03:35:00|10840.7|10839.8|10840.8|10840.2|10840.9|10840.3|10839.5|10838.8|91
1711424400000|2024-03-26 03:40:00|10840.6|10840|10836.4|10835.8|10840.6|10840|10836.2|10835.6|99
1711424700000|2024-03-26 03:45:00|10836.5|10835.9|10836.9|10836.3|10837.6|10837|10836.5|10835.6|50
1711425000000|2024-03-26 03:50:00|10836.8|10836.2|10836.3|10835.7|10837.1|10836.4|10836.3|10835.6|33
1711425300000|2024-03-26 03:55:00|10836.4|10835.8|10837.2|10836.6|10837.4|10836.8|10836.4|10835.8|27
1711425600000|2024-03-26 04:00:00|10837.3|10836.7|10837.3|10836.7|10837.4|10836.8|10836.9|10836.3|38
1711425900000|2024-03-26 04:05:00|10837.4|10836.8|10837.9|10837.3|10838|10837.4|10837.3|10836.7|29
1711426200000|2024-03-26 04:10:00|10838|10837.4|10838.6|10838|10838.9|10838.3|10837.9|10837.2|33
1711426500000|2024-03-26 04:15:00|10838.5|10837.9|10838.9|10838.3|10839|10838.3|10838.4|10837.7|26
1711426800000|2024-03-26 04:20:00|10838.8|10838.2|10838.6|10838|10839|10838.4|10837.9|10837.3|48
1711427100000|2024-03-26 04:25:00|10838.8|10838.2|10840.1|10839.5|10840.4|10839.8|10838.6|10838|64
1711427400000|2024-03-26 04:30:00|10840|10839.4|10840.2|10839.3|10840.7|10839.9|10839.4|10838.8|54
1711427700000|2024-03-26 04:35:00|10840.3|10839.4|10840.7|10839.8|10841.3|10840.6|10840.2|10839.3|61
1711428000000|2024-03-26 04:40:00|10840.6|10839.7|10840.2|10839.3|10840.9|10840.2|10839.7|10839|52
1711428300000|2024-03-26 04:45:00|10840.3|10839.4|10840.8|10839.9|10840.8|10839.9|10840.2|10839.3|49
1711428600000|2024-03-26 04:50:00|10840.7|10839.8|10839.7|10839.1|10840.8|10839.9|10839.6|10839|25
1711428900000|2024-03-26 04:55:00|10839.6|10839|10840.7|10839.8|10841.6|10840.7|10839.6|10838.7|44
1711429200000|2024-03-26 05:00:00|10840.6|10839.7|10841.1|10840.5|10841.6|10840.9|10840.3|10839.4|67
1711429500000|2024-03-26 05:05:00|10841.5|10840.6|10842.4|10841.8|10842.7|10841.8|10841.5|10840.6|54
1711429800000|2024-03-26 05:10:00|10842.3|10841.7|10843|10842.1|10843|10842.2|10841.4|10840.6|92
1711430100000|2024-03-26 05:15:00|10842.9|10842.3|10843.6|10842.7|10843.6|10842.7|10841.8|10841|45
1711430400000|2024-03-26 05:20:00|10843.5|10842.6|10843.1|10842.5|10843.6|10842.9|10843|10842.2|35
1711430700000|2024-03-26 05:25:00|10843.2|10842.6|10843.5|10842.9|10843.9|10843.3|10843.2|10842.3|32
1711431000000|2024-03-26 05:30:00|10843.4|10842.8|10843.6|10842.7|10844.7|10843.9|10843.4|10842.7|57
1711431300000|2024-03-26 05:35:00|10843.5|10842.6|10844.3|10843.7|10844.5|10843.9|10843.4|10842.5|50
1711431600000|2024-03-26 05:40:00|10844.4|10843.5|10844.8|10844.2|10845|10844.2|10844.4|10843.5|37
1711431900000|2024-03-26 05:45:00|10845|10844.1|10847.4|10846.5|10848|10847.1|10844.8|10844.1|59
1711432200000|2024-03-26 05:50:00|10847.3|10846.4|10848.4|10847.8|10848.6|10847.9|10847.2|10846.3|56
1711432500000|2024-03-26 05:55:00|10848.5|10847.9|10847.7|10846.8|10848.7|10847.9|10847.5|10846.7|86
1711432800000|2024-03-26 06:00:00|10847.6|10846.7|10848|10847.4|10848.3|10847.6|10847.5|10846.7|93
1711433100000|2024-03-26 06:05:00|10848.3|10847.7|10849.1|10848.2|10849.2|10848.4|10848.2|10847.6|74
1711433400000|2024-03-26 06:10:00|10849.3|10848.4|10849.1|10848.2|10850.1|10849.3|10848.7|10847.8|84
1711433700000|2024-03-26 06:15:00|10849.2|10848.3|10847.4|10846.5|10849.2|10848.3|10846.8|10845.9|81
1711434000000|2024-03-26 06:20:00|10847.3|10846.4|10849.1|10848.2|10849.1|10848.2|10847|10846.1|101
1711434300000|2024-03-26 06:25:00|10849|10848.1|10849.9|10849.3|10850.1|10849.4|10848.9|10848|98
1711434600000|2024-03-26 06:30:00|10850.1|10849.5|10850.3|10849.7|10852.3|10851.7|10850|10849.4|124
1711434900000|2024-03-26 06:35:00|10850.4|10849.8|10851.3|10850.7|10851.4|10850.8|10850.1|10849.5|52
1711435200000|2024-03-26 06:40:00|10851.1|10850.5|10850.5|10849.9|10851.6|10851|10850.5|10849.9|39
1711435500000|2024-03-26 06:45:00|10850.1|10849.5|10850.1|10849.5|10850.6|10850|10848.8|10848.2|58
1711435800000|2024-03-26 06:50:00|10850|10849.4|10850.4|10849.8|10850.4|10849.8|10848.8|10848.2|66
1711436100000|2024-03-26 06:55:00|10850.3|10849.7|10851.2|10850.3|10852.1|10851.5|10850.3|10849.6|111
1711436400000|2024-03-26 07:00:00|10851.1|10850.2|10853.2|10852.3|10853.3|10852.4|10849.5|10848.6|247
1711436700000|2024-03-26 07:05:00|10853.1|10852.2|10851.4|10850.8|10853.4|10852.5|10851.3|10850.7|140
1711437000000|2024-03-26 07:10:00|10851.3|10850.7|10851.1|10850.5|10851.8|10851|10850.3|10849.4|121
1711437300000|2024-03-26 07:15:00|10851|10850.4|10849|10848.1|10851.2|10850.5|10848.8|10847.9|94
1711437600000|2024-03-26 07:20:00|10849.1|10848.2|10848.1|10847.2|10849.2|10848.3|10847.5|10846.6|123
1711437900000|2024-03-26 07:25:00|10848|10847.1|10847.8|10847.2|10849.2|10848.5|10846.7|10845.9|187
1711438200000|2024-03-26 07:30:00|10847.7|10847.1|10849.6|10848.7|10849.9|10849|10846.4|10845.8|194
1711438500000|2024-03-26 07:35:00|10849.5|10848.6|10845.9|10845.3|10849.8|10849.2|10845.9|10845.3|179
1711438800000|2024-03-26 07:40:00|10845.8|10845.2|10844.8|10844.2|10845.8|10845.2|10843.2|10842.3|217
1711439100000|2024-03-26 07:45:00|10844.7|10844.1|10843.3|10842.7|10845|10844.4|10843.1|10842.5|118
1711439400000|2024-03-26 07:50:00|10843.2|10842.6|10844.7|10844.1|10845|10844.4|10842.2|10841.6|149
1711439700000|2024-03-26 07:55:00|10844.5|10843.9|10842.9|10842|10846.1|10845.4|10840|10839.4|230
1711440000000|2024-03-26 08:00:00|10842.8|10841.9|10840.9|10840|10842.8|10842.1|10839|10838.3|304
1711440300000|2024-03-26 08:05:00|10841|10840.1|10842.2|10841.6|10843.5|10842.8|10840.8|10839.9|228
1711440600000|2024-03-26 08:10:00|10842.1|10841.5|10841.4|10840.8|10842.2|10841.5|10839.4|10838.8|207
1711440900000|2024-03-26 08:15:00|10841.5|10840.9|10841.9|10841|10843.3|10842.7|10840.9|10840|219
1711441200000|2024-03-26 08:20:00|10841.8|10840.9|10843.3|10842.7|10843.3|10842.7|10840.4|10839.8|184
1711441500000|2024-03-26 08:25:00|10843.4|10842.8|10846.1|10845.5|10846.5|10845.6|10842.8|10842.2|253
1711441800000|2024-03-26 08:30:00|10846.2|10845.6|10849|10848.4|10849.1|10848.4|10846|10845.4|240
1711442100000|2024-03-26 08:35:00|10848.9|10848.3|10850.6|10850|10850.9|10850.3|10848.1|10847.4|164
1711442400000|2024-03-26 08:40:00|10850.5|10849.9|10849.8|10849.2|10852|10851.4|10849.7|10849.1|150
1711442700000|2024-03-26 08:45:00|10849.7|10849.1|10846.8|10845.9|10850.7|10850.1|10846.2|10845.4|159
1711443000000|2024-03-26 08:50:00|10846.5|10845.6|10848.5|10847.9|10848.7|10848.1|10845.8|10844.9|221
1711443300000|2024-03-26 08:55:00|10848.4|10847.8|10849.8|10849.2|10850.2|10849.6|10847.9|10847.3|149
1711443600000|2024-03-26 09:00:00|10849.9|10849.3|10849.7|10848.8|10850.8|10850.2|10848.5|10847.7|226
1711443900000|2024-03-26 09:05:00|10849.6|10848.7|10849.3|10848.4|10849.8|10848.9|10847.4|10846.6|308
1711444200000|2024-03-26 09:10:00|10849.2|10848.3|10847.5|10846.9|10849.6|10848.7|10846.5|10845.9|231
1711444500000|2024-03-26 09:15:00|10847.4|10846.8|10851.9|10851.3|10852.2|10851.5|10846|10845.2|183
1711444800000|2024-03-26 09:20:00|10851.8|10851.2|10852.4|10851.8|10852.9|10852.3|10850.1|10849.4|189
1711445100000|2024-03-26 09:25:00|10852.3|10851.7|10853.6|10853|10854|10853.2|10851.8|10851.2|278
1711445400000|2024-03-26 09:30:00|10853.5|10852.9|10855.1|10854.5|10856.5|10855.6|10853.5|10852.9|263
1711445700000|2024-03-26 09:35:00|10855|10854.4|10853.1|10852.5|10855.4|10854.5|10852.5|10851.9|153
1711446000000|2024-03-26 09:40:00|10853|10852.4|10852.8|10852.2|10854.2|10853.6|10851.7|10851.1|282
1711446300000|2024-03-26 09:45:00|10852.5|10851.9|10854.8|10854.2|10855|10854.4|10852.2|10851.6|255
1711446600000|2024-03-26 09:50:00|10854.6|10854|10854.9|10854.3|10855.1|10854.5|10854|10853.1|167
1711446900000|2024-03-26 09:55:00|10854.8|10854.2|10854|10853.4|10855.4|10854.8|10853.5|10852.9|184
1711447200000|2024-03-26 10:00:00|10854.1|10853.2|10856.6|10856|10857.1|10856.4|10853.3|10852.4|231
1711447500000|2024-03-26 10:05:00|10856.5|10855.9|10854.8|10854.2|10857.9|10857.3|10854.7|10854.1|137
1711447800000|2024-03-26 10:10:00|10854.7|10854.1|10859.5|10858.6|10859.9|10859|10854.5|10853.9|265
1711448100000|2024-03-26 10:15:00|10859.4|10858.5|10858.6|10857.7|10860.1|10859.5|10858.1|10857.5|228
1711448400000|2024-03-26 10:20:00|10858.7|10857.8|10858.4|10857.8|10858.9|10858.2|10857.6|10856.8|163
1711448700000|2024-03-26 10:25:00|10858.5|10857.9|10862.4|10861.5|10862.5|10861.6|10858.4|10857.8|154
1711449000000|2024-03-26 10:30:00|10862.3|10861.4|10863.4|10862.5|10864.4|10863.8|10862.3|10861.4|261
1711449300000|2024-03-26 10:35:00|10863.3|10862.4|10861|10860.1|10864.8|10863.9|10860.9|10860|203
1711449600000|2024-03-26 10:40:00|10860.7|10859.8|10859.7|10859.1|10861.4|10860.7|10859|10858.3|164
1711449900000|2024-03-26 10:45:00|10859.8|10859.2|10858|10857.1|10859.8|10859.2|10856.7|10855.8|158
1711450200000|2024-03-26 10:50:00|10857.9|10857|10859.1|10858.5|10859.2|10858.6|10857.1|10856.5|199
1711450500000|2024-03-26 10:55:00|10859|10858.4|10855.7|10854.8|10859.2|10858.6|10855.4|10854.8|224
1711450800000|2024-03-26 11:00:00|10855.6|10854.7|10856.5|10855.9|10857.7|10857.1|10854.4|10853.5|185
1711451100000|2024-03-26 11:05:00|10856.4|10855.8|10857.5|10856.9|10858.4|10857.8|10855.2|10854.4|244
1711451400000|2024-03-26 11:10:00|10858.1|10857.2|10856.6|10856|10859.6|10859|10856.5|10855.9|140
1711451700000|2024-03-26 11:15:00|10856.5|10855.9|10856.5|10855.9|10857.4|10856.8|10855.5|10854.6|173
1711452000000|2024-03-26 11:20:00|10856.4|10855.8|10856.5|10855.9|10856.8|10856|10853.8|10852.9|218
1711452300000|2024-03-26 11:25:00|10856.6|10856|10855.2|10854.6|10857.1|10856.4|10854.7|10854|204
1711452600000|2024-03-26 11:30:00|10855.1|10854.5|10857.4|10856.5|10857.9|10857|10855.1|10854.5|222
1711452900000|2024-03-26 11:35:00|10857.3|10856.4|10860.3|10859.4|10860.3|10859.4|10856.3|10855.4|165
1711453200000|2024-03-26 11:40:00|10860.2|10859.3|10858.6|10858|10860.2|10859.3|10858.1|10857.3|186
1711453500000|2024-03-26 11:45:00|10858.5|10857.9|10859.3|10858.7|10859.5|10858.9|10857.7|10857.1|185
1711453800000|2024-03-26 11:50:00|10859.4|10858.8|10859.3|10858.7|10860.2|10859.6|10858.2|10857.6|161
1711454100000|2024-03-26 11:55:00|10859.1|10858.5|10857.2|10856.6|10860.1|10859.2|10856.9|10856.2|226
1711454400000|2024-03-26 12:00:00|10857.3|10856.7|10856.6|10856|10858.6|10857.7|10856.5|10855.9|243
1711454700000|2024-03-26 12:05:00|10856.7|10855.8|10857.2|10856.6|10857.2|10856.6|10855.8|10854.9|150
1711455000000|2024-03-26 12:10:00|10857.1|10856.5|10858.4|10857.8|10858.5|10857.9|10855.9|10855.2|129
1711455300000|2024-03-26 12:15:00|10858.3|10857.7|10856.1|10855.2|10859.6|10859|10856|10855.2|134
1711455600000|2024-03-26 12:20:00|10856|10855.4|10850.7|10850.1|10856.2|10855.4|10849.5|10848.8|308
1711455900000|2024-03-26 12:25:00|10850.6|10850|10852.1|10851.2|10853.9|10853|10850.6|10850|229
1711456200000|2024-03-26 12:30:00|10852.2|10851.3|10851.7|10850.8|10854.9|10854.3|10850|10849.1|346
1711456500000|2024-03-26 12:35:00|10851.2|10850.3|10856.2|10855.6|10856.6|10856|10850.9|10850|299
1711456800000|2024-03-26 12:40:00|10856.1|10855.5|10851.2|10850.6|10856.4|10855.8|10851|10850.4|393
1711457100000|2024-03-26 12:45:00|10851.4|10850.8|10852.1|10851.2|10853.5|10852.8|10850.5|10849.9|311
1711457400000|2024-03-26 12:50:00|10852|10851.1|10851.1|10850.5|10853.5|10852.9|10851|10850.4|220
1711457700000|2024-03-26 12:55:00|10851|10850.4|10852.3|10851.7|10853.2|10852.4|10849.1|10848.5|240
1711458000000|2024-03-26 13:00:00|10852.4|10851.8|10856.5|10855.9|10857.1|10856.3|10851.6|10851|320
1711458300000|2024-03-26 13:05:00|10856.4|10855.8|10855.4|10854.8|10858.2|10857.6|10853.7|10853.1|283
1711458600000|2024-03-26 13:10:00|10855.5|10854.9|10857.8|10857.2|10858.8|10858.2|10855.2|10854.5|224
1711458900000|2024-03-26 13:15:00|10857.9|10857.3|10856.8|10856.2|10858.8|10858.2|10856.7|10856.1|175
1711459200000|2024-03-26 13:20:00|10856.7|10856.1|10851.9|10851|10856.8|10856.2|10850.7|10850.1|218
1711459500000|2024-03-26 13:25:00|10851.8|10850.9|10852.7|10852.1|10853.1|10852.5|10851.2|10850.6|235
1711459800000|2024-03-26 13:30:00|10852.8|10852.2|10851.6|10850.7|10853.9|10853|10850.6|10849.8|350
1711460100000|2024-03-26 13:35:00|10851.7|10850.8|10851.2|10850.3|10852.4|10851.7|10850.6|10850|199
1711460400000|2024-03-26 13:40:00|10851.1|10850.2|10850.9|10850.3|10851.1|10850.3|10847.2|10846.5|287
1711460700000|2024-03-26 13:45:00|10851.1|10850.2|10849.5|10848.9|10852.7|10852.1|10849.5|10848.9|220
1711461000000|2024-03-26 13:50:00|10849.6|10849|10849.7|10849.1|10850.2|10849.6|10848.3|10847.7|259
1711461300000|2024-03-26 13:55:00|10849.8|10849.2|10853.2|10852.6|10854.3|10853.4|10849.7|10849.1|237
1711461600000|2024-03-26 14:00:00|10852.7|10851.8|10854.1|10853.5|10855.2|10854.6|10852|10851.1|412
1711461900000|2024-03-26 14:05:00|10854.3|10853.7|10851.3|10850.7|10854.5|10853.9|10851|10850.4|274
1711462200000|2024-03-26 14:10:00|10851.4|10850.8|10848.7|10848.1|10852.5|10851.9|10848.2|10847.3|274
1711462500000|2024-03-26 14:15:00|10848.8|10848.2|10846.9|10846.3|10849.2|10848.6|10846.7|10846.1|218
1711462800000|2024-03-26 14:20:00|10846.8|10846.2|10845.7|10845.1|10848|10847.4|10845.5|10844.9|200
1711463100000|2024-03-26 14:25:00|10845.8|10845.2|10842.6|10842|10846.2|10845.6|10841.6|10841|333
1711463400000|2024-03-26 14:30:00|10842.4|10841.8|10840.7|10840.1|10842.6|10841.9|10838.3|10837.7|336
1711463700000|2024-03-26 14:35:00|10840.6|10840|10844.3|10843.4|10844.3|10843.4|10839.9|10839.3|224
1711464000000|2024-03-26 14:40:00|10844.2|10843.3|10843.2|10842.6|10846.6|10845.7|10841.7|10841|268
1711464300000|2024-03-26 14:45:00|10843.1|10842.5|10840.2|10839.6|10843.2|10842.6|10838.6|10838|261
1711464600000|2024-03-26 14:50:00|10840.3|10839.7|10842.8|10842.2|10843|10842.4|10839.7|10839.1|226
1711464900000|2024-03-26 14:55:00|10842.9|10842.3|10841.4|10840.8|10843.6|10843|10840.6|10840|311
1711465200000|2024-03-26 15:00:00|10841.5|10840.9|10838.2|10837.6|10842.1|10841.5|10837.8|10837.2|235
1711465500000|2024-03-26 15:05:00|10838.3|10837.7|10839.5|10838.9|10840|10839.4|10837|10836.4|169
1711465800000|2024-03-26 15:10:00|10839.4|10838.8|10837.8|10837.2|10841.2|10840.6|10836.9|10836.3|164
1711466100000|2024-03-26 15:15:00|10837.7|10836.9|10839.3|10838.7|10839.6|10838.8|10837.1|10836.5|152
1711466400000|2024-03-26 15:20:00|10839.4|10838.8|10842.5|10841.6|10842.5|10841.6|10838.4|10837.8|162
1711466700000|2024-03-26 15:25:00|10842.4|10841.9|10841.7|10841.1|10844.6|10844|10841.6|10840.7|190
1711467000000|2024-03-26 15:30:00|10841.9|10841.3|10837.2|10836.6|10841.9|10841.3|10837.1|10836.5|220
1711467300000|2024-03-26 15:35:00|10837.3|10836.7|10835.8|10834.9|10837.4|10836.8|10835.6|10834.9|205
1711467600000|2024-03-26 15:40:00|10835.9|10835|10833.6|10832.7|10835.9|10835|10833.3|10832.4|274
1711467900000|2024-03-26 15:45:00|10834.4|10833.5|10835.2|10834.6|10837.2|10836.5|10833.9|10833|285
1711468200000|2024-03-26 15:50:00|10835|10834.4|10831.7|10830.8|10835.5|10834.9|10831.5|10830.7|411
1711468500000|2024-03-26 15:55:00|10831.1|10830.2|10828.5|10827.9|10831.1|10830.2|10825.6|10824.8|640
1711468800000|2024-03-26 16:00:00|10828.7|10827.8|10831.9|10831.3|10832.7|10831.8|10827.9|10827.1|469
1711469100000|2024-03-26 16:05:00|10832|10831.4|10831.4|10830.8|10832.4|10831.8|10830.1|10829.5|161
1711469400000|2024-03-26 16:10:00|10831.6|10830.7|10829.2|10828.6|10831.9|10831.2|10828.8|10828.2|166
1711469700000|2024-03-26 16:15:00|10829.1|10828.5|10828.1|10827.5|10829.9|10829.2|10827.2|10826.4|155
1711470000000|2024-03-26 16:20:00|10828.2|10827.6|10826.1|10825.5|10828.3|10827.7|10824.7|10824.1|183
1711470300000|2024-03-26 16:25:00|10826.2|10825.6|10828.3|10827.7|10828.3|10827.7|10825.6|10825|121
1711470600000|2024-03-26 16:30:00|10828.4|10827.8|10828.8|10828.2|10830|10829.2|10828.2|10827.6|156
1711470900000|2024-03-26 16:35:00|10828.9|10828.3|10829.6|10829|10830.1|10829.5|10828.3|10827.7|155
1711471200000|2024-03-26 16:40:00|10829.4|10828.8|10829.5|10828.9|10830|10829.4|10828.9|10828.3|120
1711471500000|2024-03-26 16:45:00|10829.3|10828.7|10830.2|10829.6|10830.7|10829.8|10828.8|10828.2|184
1711471800000|2024-03-26 16:50:00|10830.3|10829.7|10830.3|10829.7|10832.6|10832|10829.8|10829.2|188
1711472100000|2024-03-26 16:55:00|10830.4|10829.8|10828.6|10828|10830.9|10830.1|10828.5|10827.8|172
1711472400000|2024-03-26 17:00:00|10828.5|10827.9|10832.1|10831.2|10832.6|10831.8|10827.2|10826.6|337
1711472700000|2024-03-26 17:05:00|10831.8|10830.9|10833.6|10832.7|10834.1|10833.2|10831.8|10830.9|153
1711473000000|2024-03-26 17:10:00|10833.5|10832.6|10835.3|10834.4|10835.4|10834.5|10833.4|10832.6|87
1711473300000|2024-03-26 17:15:00|10835.4|10834.5|10834.8|10833.9|10835.4|10834.5|10834.1|10833.2|114
1711473600000|2024-03-26 17:20:00|10834.7|10833.8|10832.9|10832.3|10834.8|10834|10832.7|10832.1|89
1711473900000|2024-03-26 17:25:00|10833|10832.4|10834.5|10833.9|10834.8|10834.2|10832.5|10831.9|89
1711474200000|2024-03-26 17:30:00|10834.6|10834|10835.6|10835|10835.9|10835.3|10834.2|10833.6|86
1711474500000|2024-03-26 17:35:00|10835.5|10834.9|10834.1|10833.5|10836.1|10835.5|10833.9|10833.3|96
1711474800000|2024-03-26 17:40:00|10834|10833.4|10833.4|10832.8|10834.7|10834.1|10833.4|10832.8|63
1711475100000|2024-03-26 17:45:00|10833.5|10832.9|10832.3|10831.7|10833.6|10833|10831.8|10830.9|111
1711475400000|2024-03-26 17:50:00|10832.2|10831.6|10831.9|10831.3|10832.5|10831.7|10830.7|10829.9|125
1711475700000|2024-03-26 17:55:00|10832|10831.4|10830.8|10830.2|10833|10832.4|10830.8|10830.2|122
1711476000000|2024-03-26 18:00:00|10830.7|10830.1|10831.7|10831.1|10831.9|10831.3|10830.1|10829.5|115
1711476300000|2024-03-26 18:05:00|10831.8|10831.2|10830.9|10830|10832.5|10831.9|10830.7|10829.8|132
1711476600000|2024-03-26 18:10:00|10830.8|10830.2|10830.3|10829.7|10831.2|10830.6|10830.1|10829.5|71
1711476900000|2024-03-26 18:15:00|10830.4|10829.8|10831.3|10830.7|10831.9|10831.3|10830.2|10829.5|99
1711477200000|2024-03-26 18:20:00|10831.4|10830.8|10831.7|10831.1|10831.9|10831.3|10831.3|10830.5|67
1711477500000|2024-03-26 18:25:00|10831.5|10830.9|10833.8|10832.9|10833.8|10833.1|10831.3|10830.7|67
1711477800000|2024-03-26 18:30:00|10833.7|10832.8|10833.5|10832.9|10833.9|10833.3|10832.9|10832.3|105
1711478100000|2024-03-26 18:35:00|10833.4|10832.8|10834.5|10833.9|10834.9|10834.3|10833.4|10832.8|88
1711478400000|2024-03-26 18:40:00|10834.7|10833.8|10835|10834.4|10835.1|10834.5|10834|10833.2|86
1711478700000|2024-03-26 18:45:00|10834.6|10834|10833.6|10833|10834.6|10834|10832.8|10832.1|103
1711479000000|2024-03-26 18:50:00|10833.5|10832.9|10832.7|10832.1|10834.6|10834|10832.6|10832|59
1711479300000|2024-03-26 18:55:00|10832.6|10832|10833.2|10832.6|10833.2|10832.6|10832.1|10831.5|54
1711479600000|2024-03-26 19:00:00|10833.1|10832.5|10833.1|10832.5|10833.4|10832.8|10832.3|10831.7|69
1711479900000|2024-03-26 19:05:00|10832.9|10832.3|10833.5|10832.9|10833.7|10833.1|10832.8|10831.9|60
1711480200000|2024-03-26 19:10:00|10833.4|10832.8|10834.5|10833.9|10835.3|10834.7|10833.4|10832.8|105
1711480500000|2024-03-26 19:15:00|10834.6|10834|10834.5|10833.9|10835.2|10834.6|10834.3|10833.7|49
1711480800000|2024-03-26 19:20:00|10834.6|10834|10834.8|10834.2|10835.2|10834.6|10834.2|10833.6|40
1711481100000|2024-03-26 19:25:00|10834.7|10834.1|10833.5|10832.9|10835.2|10834.6|10833.4|10832.8|68
1711481400000|2024-03-26 19:30:00|10833.4|10832.8|10832.9|10832.3|10833.5|10832.9|10832.1|10831.5|150
1711481700000|2024-03-26 19:35:00|10833|10832.4|10832.4|10831.8|10834|10833.4|10832.4|10831.7|83
1711482000000|2024-03-26 19:40:00|10832.5|10831.9|10833.9|10833.3|10834.5|10833.9|10832.5|10831.9|78
1711482300000|2024-03-26 19:45:00|10833.8|10833.2|10832.5|10831.9|10834.4|10833.8|10832.4|10831.8|68
1711482600000|2024-03-26 19:50:00|10832.4|10831.8|10830.5|10829.9|10832.4|10831.8|10830.1|10829.5|146
1711482900000|2024-03-26 19:55:00|10830.4|10829.8|10829|10828.4|10830.6|10830|10828.9|10828.3|194
1711483200000|2024-03-26 20:00:00|10829.1|10828.5|10830.2|10829.3|10830.3|10829.5|10829|10828.4|115
1711483500000|2024-03-26 20:05:00|10830.1|10829.2|10829.2|10828.3|10830.1|10829.2|10829|10828.1|47
1711483800000|2024-03-26 20:10:00|10829.4|10828.5|10830|10829.1|10830.7|10830|10829.4|10828.5|42
1711484100000|2024-03-26 20:15:00|10830.1|10829.2|10830.4|10829.8|10830.4|10829.8|10829.6|10829|21
1711484400000|2024-03-26 20:20:00|10830.3|10829.7|10830.9|10830.3|10830.9|10830.3|10830.3|10829.6|22
1711484700000|2024-03-26 20:25:00|10830.8|10830.2|10831.1|10830.2|10831.1|10830.4|10830.8|10830.1|20
1711485000000|2024-03-26 20:30:00|10831|10830.1|10831.9|10831.3|10832|10831.3|10830.6|10829.9|90
1711485300000|2024-03-26 20:35:00|10832|10831.1|10831.1|10830.2|10832.1|10831.2|10831.1|10830.2|40
1711485600000|2024-03-26 20:40:00|10830.9|10830|10830.5|10829.6|10831.1|10830.2|10830.5|10829.6|26
1711485900000|2024-03-26 20:45:00|10830.6|10829.7|10830.5|10829.6|10831.1|10830.2|10830.2|10829.3|50
1711486200000|2024-03-26 20:50:00|10830.6|10829.7|10831.7|10830.8|10832|10831.1|10830.6|10829.7|44
1711486500000|2024-03-26 20:55:00|10831.8|10830.7|10832.2|10830|10832.6|10831.4|10831.5|10829.9|173
1711486800000|2024-03-26 21:00:00|10832.6|10829.8|10833.1|10830.7|10833.1|10830.7|10832.6|10829.5|18
1711487100000|2024-03-26 21:05:00|10833|10830.6|10833.1|10829.9|10835.9|10830.8|10832.6|10827.2|177
1711487400000|2024-03-26 21:10:00|10832.7|10830.3|10833|10830.5|10833.1|10830.5|10832.7|10829.9|168
1711487700000|2024-03-26 21:15:00|10833.2|10830.4|10833.2|10830.5|10833.4|10830.6|10833.1|10830.4|13
1711488000000|2024-03-26 21:20:00|10833.3|10830.6|10833.4|10831|10833.5|10831|10833.3|10830.6|155
1711488300000|2024-03-26 21:25:00|10833.5|10830.9|10833.6|10831.1|10833.6|10831.3|10833.5|10830.9|21
1711488600000|2024-03-26 21:30:00|10833.5|10831.2|10833.5|10831.3|10833.6|10831.4|10833.4|10831.1|182
1711488900000|2024-03-26 21:35:00|10833.6|10831.4|10833.4|10831.6|10833.6|10831.7|10833.3|10831.3|130
1711489200000|2024-03-26 21:40:00|10833.5|10831.7|10833.5|10831.7|10833.5|10831.7|10833.3|10831.6|224
1711489500000|2024-03-26 21:45:00|10833.4|10831.6|10833.5|10831.7|10833.5|10831.7|10833.3|10831.5|191
1711489800000|2024-03-26 21:50:00|10833.4|10831.6|10833.4|10831.5|10833.5|10831.7|10833.3|10831.5|220
1711490100000|2024-03-26 21:55:00|10833.7|10831.2|10833.6|10831.3|10834|10831.4|10833.4|10830.9|48
1711490400000|2024-03-26 22:00:00|10834.2|10831|10832.8|10831.3|10835.3|10832.3|10832.8|10831|86
1711490700000|2024-03-26 22:05:00|10832.7|10831.2|10833.2|10831.7|10833.3|10831.8|10832.7|10831.1|31
1711491000000|2024-03-26 22:10:00|10833.3|10831.8|10833|10831.5|10833.4|10831.9|10832.9|10831.4|43
1711491300000|2024-03-26 22:15:00|10833.1|10831.6|10833.3|10831.8|10833.5|10831.8|10833|10831.5|28
1711491600000|2024-03-26 22:20:00|10833.2|10831.7|10833.2|10831.7|10833.3|10831.8|10833.1|10831.6|13
1711491900000|2024-03-26 22:25:00|10833.3|10831.8|10833.1|10831.6|10833.5|10832|10833|10831.5|24
1711492200000|2024-03-26 22:30:00|10833.2|10831.7|10833.2|10831.7|10833.3|10831.8|10833.1|10831.6|15
1711492500000|2024-03-26 22:35:00|10833.1|10831.6|10833.3|10831.8|10833.3|10831.8|10832.7|10831.2|21
1711492800000|2024-03-26 22:40:00|10833.1|10831.9|10833.3|10831.8|10833.3|10831.9|10833|10831.7|12
1711493100000|2024-03-26 22:45:00|10833.2|10831.7|10833.2|10831.7|10833.4|10831.9|10833.2|10831.7|27
1711493400000|2024-03-26 22:50:00|10833.3|10831.8|10833.7|10832.2|10833.7|10832.2|10833.2|10831.7|16
1711493700000|2024-03-26 22:55:00|10833.5|10832|10833.5|10832|10833.6|10832.1|10833.3|10831.8|33
1711494000000|2024-03-26 23:00:00|10833.6|10832.1|10833.3|10831.8|10833.6|10832.1|10833.2|10831.7|18
1711494300000|2024-03-26 23:05:00|10833|10832.1|10833|10832.1|10833.1|10832.2|10832.9|10832|18
1711494600000|2024-03-26 23:10:00|10833.1|10832.2|10833.4|10832.5|10833.5|10832.6|10833|10832.1|28
1711494900000|2024-03-26 23:15:00|10833.5|10832.6|10832.3|10831.4|10833.7|10832.8|10832.1|10831.2|36
1711495200000|2024-03-26 23:20:00|10832.4|10831.5|10831.4|10830.8|10832.4|10831.5|10831.4|10830.5|44
1711495500000|2024-03-26 23:25:00|10831.5|10830.6|10831.5|10830.6|10832|10831.1|10831.4|10830.5|45
1711495800000|2024-03-26 23:30:00|10831.4|10830.5|10831.5|10830.6|10831.7|10831.1|10830.7|10830|36
1711496100000|2024-03-26 23:35:00|10831.6|10830.7|10831.9|10831.3|10832.1|10831.5|10831.3|10830.6|35
1711496400000|2024-03-26 23:40:00|10831.8|10831.2|10833.1|10832.2|10833.1|10832.5|10831.7|10831|38
1711496700000|2024-03-26 23:45:00|10833|10832.1|10833|10832.1|10833.2|10832.3|10832.8|10832|28
1711497000000|2024-03-26 23:50:00|10833.1|10832.2|10832.5|10831.9|10833.2|10832.5|10831.8|10831.1|32
1711497300000|2024-03-26 23:55:00|10832.4|10831.8|10833|10832.1|10833|10832.1|10832.4|10831.5|46
1711497600000|2024-03-27 00:00:00|10833.1|10832.2|10832.5|10831.9|10833.2|10832.3|10832|10831.3|82
1711497900000|2024-03-27 00:05:00|10832.4|10831.8|10832.3|10831.7|10833.2|10832.3|10832.1|10831.5|42
1711498200000|2024-03-27 00:10:00|10832.5|10831.6|10832.2|10831.6|10832.9|10832.3|10832|10831.4|39
1711498500000|2024-03-27 00:15:00|10832.3|10831.7|10830.4|10829.8|10832.3|10831.7|10829.7|10829|66
1711498800000|2024-03-27 00:20:00|10830.3|10829.7|10829.3|10828.7|10830.4|10829.8|10829|10828.4|50
1711499100000|2024-03-27 00:25:00|10829.5|10828.6|10830.4|10829.8|10830.7|10830.1|10829.2|10828.3|49
1711499400000|2024-03-27 00:30:00|10830.3|10829.7|10828.8|10828.2|10830.5|10829.8|10827.9|10827.1|164
1711499700000|2024-03-27 00:35:00|10828.7|10828.1|10829.1|10828.5|10829.4|10828.8|10828|10827.4|83
1711500000000|2024-03-27 00:40:00|10828.9|10828.3|10829.7|10829.1|10829.9|10829.3|10828.7|10828.1|50
1711500300000|2024-03-27 00:45:00|10829.5|10828.9|10830.5|10829.6|10830.5|10829.8|10829.1|10828.5|65
1711500600000|2024-03-27 00:50:00|10830.4|10829.5|10831.3|10830.7|10831.5|10830.9|10829.7|10829.1|100
1711500900000|2024-03-27 00:55:00|10831.7|10831.1|10829.9|10829.3|10831.7|10831.1|10829.6|10829|83
1711501200000|2024-03-27 01:00:00|10829.8|10829.2|10830.2|10829.6|10830.8|10830.2|10829.6|10828.9|71
1711501500000|2024-03-27 01:05:00|10830.4|10829.5|10829.6|10829|10830.6|10830|10829.4|10828.8|85
1711501800000|2024-03-27 01:10:00|10829.5|10828.9|10830.8|10829.9|10830.9|10830|10829.5|10828.8|59
1711502100000|2024-03-27 01:15:00|10830.9|10830|10828.7|10828.1|10831.3|10830.4|10828.7|10828.1|115
1711502400000|2024-03-27 01:20:00|10828.6|10828|10825.4|10824.5|10828.7|10828.1|10825.2|10824.4|125
1711502700000|2024-03-27 01:25:00|10825.5|10824.6|10825|10824.4|10826.5|10825.6|10824.1|10823.3|118
1711503000000|2024-03-27 01:30:00|10824.9|10824.3|10824.1|10823.2|10825.5|10824.6|10824|10823.1|171
1711503300000|2024-03-27 01:35:00|10824|10823.1|10822.3|10821.7|10824.4|10823.5|10822.1|10821.5|119
1711503600000|2024-03-27 01:40:00|10822.4|10821.8|10823|10822.1|10823|10822.1|10821|10820.1|175
1711503900000|2024-03-27 01:45:00|10823.2|10822.3|10823.2|10822.3|10823.5|10822.6|10822.3|10821.4|114
1711504200000|2024-03-27 01:50:00|10823.3|10822.4|10822.3|10821.4|10823.6|10822.7|10821.9|10821|88
1711504500000|2024-03-27 01:55:00|10822.4|10821.5|10823.8|10823.2|10824|10823.3|10822.3|10821.4|83
1711504800000|2024-03-27 02:00:00|10823.9|10823.3|10825.4|10824.5|10825.4|10824.6|10823.9|10823.3|102
1711505100000|2024-03-27 02:05:00|10825.3|10824.4|10824.4|10823.5|10825.3|10824.5|10824.3|10823.4|89
1711505400000|2024-03-27 02:10:00|10824.6|10823.7|10825.2|10824.6|10825.6|10824.9|10824.3|10823.4|80
1711505700000|2024-03-27 02:15:00|10825.3|10824.7|10824.9|10824.3|10825.6|10824.8|10824.6|10824|47
1711506000000|2024-03-27 02:20:00|10825.1|10824.2|10825.1|10824.2|10825.1|10824.5|10824.5|10823.7|45
1711506300000|2024-03-27 02:25:00|10825|10824.1|10825.3|10824.7|10825.5|10824.9|10824.7|10824|76
1711506600000|2024-03-27 02:30:00|10825.7|10824.8|10827.5|10826.9|10828.2|10827.5|10825.1|10824.5|102
1711506900000|2024-03-27 02:35:00|10827.3|10826.7|10827.7|10827.1|10828.1|10827.3|10827.3|10826.4|74
1711507200000|2024-03-27 02:40:00|10827.8|10826.9|10826.5|10825.6|10827.8|10827.1|10826.1|10825.2|142
1711507500000|2024-03-27 02:45:00|10826.4|10825.5|10827.3|10826.4|10827.8|10826.9|10825.8|10825.1|66
1711507800000|2024-03-27 02:50:00|10827.4|10826.5|10828.1|10827.2|10828.4|10827.5|10827.2|10826.3|61
1711508100000|2024-03-27 02:55:00|10828|10827.1|10826.4|10825.5|10828.3|10827.4|10826.2|10825.3|67
1711508400000|2024-03-27 03:00:00|10826.5|10825.6|10826.1|10825.5|10826.9|10826.3|10825.4|10824.8|88
1711508700000|2024-03-27 03:05:00|10826|10825.4|10825.4|10824.8|10826.1|10825.5|10824.5|10823.9|70
1711509000000|2024-03-27 03:10:00|10825.5|10824.9|10826.4|10825.8|10827.3|10826.7|10824.9|10824.3|191
1711509300000|2024-03-27 03:15:00|10826.8|10825.9|10826.3|10825.7|10826.8|10826.2|10825.7|10825|123
1711509600000|2024-03-27 03:20:00|10826.4|10825.8|10828|10827.4|10828.5|10827.7|10826|10825.4|101
1711509900000|2024-03-27 03:25:00|10827.9|10827.3|10827.4|10826.8|10827.9|10827.3|10827.2|10826.6|65
1711510200000|2024-03-27 03:30:00|10827.5|10826.9|10827.6|10826.7|10827.6|10826.9|10826.4|10825.8|73
1711510500000|2024-03-27 03:35:00|10827.8|10827|10825.9|10825.3|10828.1|10827.5|10825.8|10824.9|92
1711510800000|2024-03-27 03:40:00|10826|10825.1|10826.5|10825.9|10826.6|10826|10825.5|10824.9|53
1711511100000|2024-03-27 03:45:00|10826.4|10825.8|10826.4|10825.8|10826.6|10825.8|10826|10825.4|44
1711511400000|2024-03-27 03:50:00|10826.6|10826|10826.5|10825.9|10826.9|10826.2|10826.4|10825.8|30
1711511700000|2024-03-27 03:55:00|10826.6|10825.7|10826.6|10826|10827.4|10826.8|10826.1|10825.5|42
1711512000000|2024-03-27 04:00:00|10826.5|10825.9|10827.6|10827|10827.8|10827.2|10826.5|10825.9|33
1711512300000|2024-03-27 04:05:00|10827.7|10826.8|10829.3|10828.4|10829.3|10828.4|10827.5|10826.7|28
1711512600000|2024-03-27 04:10:00|10829.4|10828.5|10829.4|10828.8|10829.7|10829|10829.1|10828.5|36
1711512900000|2024-03-27 04:15:00|10829.5|10828.6|10829.2|10828.6|10829.6|10829|10829|10828.3|37
1711513200000|2024-03-27 04:20:00|10829.1|10828.5|10830|10829.4|10830.3|10829.7|10829.1|10828.5|81
1711513500000|2024-03-27 04:25:00|10830.1|10829.5|10829.9|10829.3|10830.3|10829.6|10829.5|10828.9|26
1711513800000|2024-03-27 04:30:00|10829.8|10829.2|10829.8|10829.2|10830.3|10829.7|10829.7|10829.1|36
1711514100000|2024-03-27 04:35:00|10829.6|10829|10830|10829.4|10830.6|10829.8|10829.5|10828.9|41
1711514400000|2024-03-27 04:40:00|10830.1|10829.2|10829.9|10829.3|10830.4|10829.8|10829.8|10829.1|31
1711514700000|2024-03-27 04:45:00|10830|10829.1|10830.3|10829.7|10830.4|10829.8|10829.8|10829|33
1711515000000|2024-03-27 04:50:00|10830.4|10829.8|10830.3|10829.7|10830.6|10830|10829.9|10829.2|41
1711515300000|2024-03-27 04:55:00|10830.4|10829.8|10830.4|10829.5|10830.7|10830.1|10829.7|10829.1|37
1711515600000|2024-03-27 05:00:00|10830.3|10829.4|10829.5|10828.9|10830.3|10829.5|10829|10828.4|61
1711515900000|2024-03-27 05:05:00|10829.4|10828.8|10829.6|10828.7|10829.9|10829|10829.4|10828.5|43
1711516200000|2024-03-27 05:10:00|10829.7|10828.8|10828.9|10828.3|10830.1|10829.2|10828.8|10828.1|46
1711516500000|2024-03-27 05:15:00|10828.8|10828.2|10827.9|10827.3|10828.9|10828.3|10827.7|10827.1|64
1711516800000|2024-03-27 05:20:00|10827.8|10827.2|10827.9|10827.3|10828.6|10827.8|10827.8|10827.2|32
1711517100000|2024-03-27 05:25:00|10827.8|10827.2|10828|10827.4|10828.4|10827.7|10827.8|10827|33
1711517400000|2024-03-27 05:30:00|10828.1|10827.5|10828.8|10828.2|10829.6|10829|10828.1|10827.5|55
1711517700000|2024-03-27 05:35:00|10828.7|10828.1|10828.4|10827.8|10828.9|10828.3|10828|10827.4|32
1711518000000|2024-03-27 05:40:00|10828.5|10827.9|10828.8|10828.2|10829.7|10829.1|10828.3|10827.5|68
1711518300000|2024-03-27 05:45:00|10828.7|10828.1|10828.5|10827.9|10829.6|10828.9|10828.4|10827.8|54
1711518600000|2024-03-27 05:50:00|10828.6|10828|10826.2|10825.3|10828.6|10828|10826.2|10825.3|52
1711518900000|2024-03-27 05:55:00|10826.3|10825.4|10826.8|10825.9|10827.1|10826.2|10825.7|10825.1|67
1711519200000|2024-03-27 06:00:00|10826.7|10825.8|10826.5|10825.6|10826.7|10825.8|10825.1|10824.2|110
1711519500000|2024-03-27 06:05:00|10826.6|10825.7|10828.2|10827.3|10828.6|10827.7|10826.6|10825.7|98
1711519800000|2024-03-27 06:10:00|10828.3|10827.4|10829|10828.1|10830.2|10829.3|10828.3|10827.4|79
1711520100000|2024-03-27 06:15:00|10829.1|10828.2|10827.6|10826.7|10830.2|10829.3|10827.5|10826.6|75
1711520400000|2024-03-27 06:20:00|10827.5|10826.6|10826|10825.1|10827.6|10826.7|10825.8|10824.9|101
1711520700000|2024-03-27 06:25:00|10825.9|10825|10826.6|10825.7|10827.7|10826.8|10825.3|10824.4|107
1711521000000|2024-03-27 06:30:00|10826.5|10825.9|10826.8|10826.2|10827.5|10826.9|10826.4|10825.7|78
1711521300000|2024-03-27 06:35:00|10826.9|10826.3|10829.2|10828.3|10829.3|10828.6|10826.8|10826.2|93
1711521600000|2024-03-27 06:40:00|10829.1|10828.2|10829.5|10828.6|10829.6|10828.9|10828.8|10827.9|78
1711521900000|2024-03-27 06:45:00|10829.6|10828.7|10831.7|10831.1|10832.3|10831.4|10829.5|10828.7|105
1711522200000|2024-03-27 06:50:00|10831.8|10831.2|10830|10829.4|10832.3|10831.5|10830|10829.4|106
1711522500000|2024-03-27 06:55:00|10829.9|10829.3|10832.6|10832|10832.9|10832.3|10829.9|10829.3|137
1711522800000|2024-03-27 07:00:00|10832.4|10831.8|10830.3|10829.7|10832.4|10831.8|10828.6|10827.8|179
1711523100000|2024-03-27 07:05:00|10830.2|10829.6|10831.2|10830.6|10831.2|10830.6|10829.4|10828.8|97
1711523400000|2024-03-27 07:10:00|10831.1|10830.5|10830.2|10829.6|10831.7|10831.1|10829.7|10829.1|174
1711523700000|2024-03-27 07:15:00|10830.5|10829.9|10829.6|10829|10831.7|10831.1|10829.6|10829|101
1711524000000|2024-03-27 07:20:00|10829.7|10829.1|10832.4|10831.8|10832.5|10831.9|10829.7|10829.1|167
1711524300000|2024-03-27 07:25:00|10832.5|10831.9|10827.7|10827.1|10834.2|10833.3|10826.8|10826.2|256
1711524600000|2024-03-27 07:30:00|10827.6|10827|10826.6|10826|10827.6|10827|10824.3|10823.7|227
1711524900000|2024-03-27 07:35:00|10826.5|10825.9|10828.4|10827.8|10829.1|10828.2|10825.9|10825.3|119
1711525200000|2024-03-27 07:40:00|10828.5|10827.9|10826.5|10825.9|10829.7|10828.8|10825.8|10825.1|186
1711525500000|2024-03-27 07:45:00|10826.3|10825.7|10826.8|10826.2|10828.3|10827.4|10826|10825.1|224
1711525800000|2024-03-27 07:50:00|10826.5|10825.6|10827.2|10826.3|10827.9|10827.3|10826|10825.4|148
1711526100000|2024-03-27 07:55:00|10827.1|10826.2|10826.8|10825.9|10827.1|10826.2|10823.3|10822.7|294
1711526400000|2024-03-27 08:00:00|10826.9|10826|10822.6|10822|10828.5|10827.7|10822.4|10821.8|363
1711526700000|2024-03-27 08:05:00|10822.5|10821.9|10827.9|10827.3|10828.2|10827.5|10821.7|10821.1|230
1711527000000|2024-03-27 08:10:00|10827.6|10827|10825.5|10824.9|10827.6|10827|10824.7|10824.1|216
1711527300000|2024-03-27 08:15:00|10825.6|10825|10825.6|10824.7|10826|10825.3|10824.8|10824|206
1711527600000|2024-03-27 08:20:00|10825.5|10824.6|10824.9|10824.3|10826.9|10826.1|10824.1|10823.5|216
1711527900000|2024-03-27 08:25:00|10824.8|10824.2|10824.6|10823.7|10825.8|10825.2|10823.6|10823|214
1711528200000|2024-03-27 08:30:00|10824.5|10823.6|10826.5|10825.9|10827.5|10826.6|10824.4|10823.5|197
1711528500000|2024-03-27 08:35:00|10826.3|10825.4|10825|10824.4|10826.4|10825.6|10824|10823.4|171
1711528800000|2024-03-27 08:40:00|10824.9|10824.3|10827.1|10826.5|10828.2|10827.3|10824.9|10824.3|178
1711529100000|2024-03-27 08:45:00|10826.8|10826.2|10827.5|10826.9|10828.3|10827.4|10826.7|10826.1|194
1711529400000|2024-03-27 08:50:00|10827.6|10827|10828.2|10827.3|10828.3|10827.5|10827.2|10826.6|139
1711529700000|2024-03-27 08:55:00|10828.3|10827.4|10829.2|10828.3|10830.9|10830|10828.2|10827.3|226
1711530000000|2024-03-27 09:00:00|10829.1|10828.2|10832.6|10832|10832.7|10832.1|10828|10827.4|494
1711530300000|2024-03-27 09:05:00|10832.5|10831.9|10834.6|10834|10834.7|10834.1|10832.4|10831.8|290
1711530600000|2024-03-27 09:10:00|10834.7|10834.1|10836.8|10836.2|10837.3|10836.7|10834.3|10833.7|273
1711530900000|2024-03-27 09:15:00|10836.7|10836.1|10837.7|10837.1|10838.2|10837.6|10836.2|10835.4|268
1711531200000|2024-03-27 09:20:00|10837.8|10837.2|10838.9|10838.3|10839.5|10838.8|10837|10836.4|268
1711531500000|2024-03-27 09:25:00|10839|10838.1|10836.1|10835.5|10839.7|10838.8|10835.6|10834.9|219
1711531800000|2024-03-27 09:30:00|10835.8|10835.2|10835.6|10835|10836.3|10835.4|10834.5|10833.9|181
1711532100000|2024-03-27 09:35:00|10835.5|10834.9|10833.8|10832.9|10836.3|10835.7|10833.7|10832.8|161
1711532400000|2024-03-27 09:40:00|10833.9|10833|10831.1|10830.5|10834.5|10833.6|10831.1|10830.3|419
1711532700000|2024-03-27 09:45:00|10831|10830.4|10828.1|10827.5|10831.5|10830.9|10827.6|10826.9|245
1711533000000|2024-03-27 09:50:00|10828|10827.4|10829.5|10828.6|10830.3|10829.7|10827|10826.4|292
1711533300000|2024-03-27 09:55:00|10829.4|10828.5|10828.1|10827.5|10830.3|10829.5|10827.7|10827.1|186
1711533600000|2024-03-27 10:00:00|10828|10827.4|10828.5|10827.9|10828.7|10827.9|10826.6|10825.7|180
1711533900000|2024-03-27 10:05:00|10828.6|10828|10828.8|10827.9|10829.8|10829.2|10827.9|10827.3|157
1711534200000|2024-03-27 10:10:00|10828.6|10828|10828.6|10828|10829.9|10829.3|10828.1|10827.2|219
1711534500000|2024-03-27 10:15:00|10828.4|10827.8|10827.4|10826.8|10829.4|10828.8|10827.2|10826.6|196
1711534800000|2024-03-27 10:20:00|10827.3|10826.7|10828.7|10827.8|10830|10829.1|10826.5|10825.9|195
1711535100000|2024-03-27 10:25:00|10828.8|10827.9|10829.8|10829.2|10830.6|10830|10828.3|10827.7|175
1711535400000|2024-03-27 10:30:00|10829.7|10829.1|10832.6|10832|10832.8|10832.1|10829.5|10828.9|157
1711535700000|2024-03-27 10:35:00|10832.5|10831.9|10832.5|10831.6|10834.7|10834|10831.4|10830.5|264
1711536000000|2024-03-27 10:40:00|10832.7|10831.8|10831.9|10831.3|10832.8|10832.1|10831.3|10830.7|222
1711536300000|2024-03-27 10:45:00|10831.7|10831.1|10832.8|10832.2|10833.5|10832.6|10831|10830.4|166
1711536600000|2024-03-27 10:50:00|10832.7|10832.1|10833.4|10832.8|10834.6|10834|10832.7|10832.1|129
1711536900000|2024-03-27 10:55:00|10833.5|10832.9|10833.3|10832.7|10835.1|10834.5|10832.5|10831.9|178
1711537200000|2024-03-27 11:00:00|10833|10832.4|10831.2|10830.6|10833.8|10833.2|10831.2|10830.6|226
1711537500000|2024-03-27 11:05:00|10831.3|10830.7|10832.9|10832.3|10833|10832.4|10830|10829.4|165
1711537800000|2024-03-27 11:10:00|10832.8|10832.2|10832.3|10831.7|10833.9|10833.3|10832.1|10831.5|157
1711538100000|2024-03-27 11:15:00|10832.2|10831.6|10832.7|10832.1|10833.3|10832.7|10831.5|10830.9|162
1711538400000|2024-03-27 11:20:00|10832.6|10832|10832.6|10832|10833.3|10832.7|10831.5|10830.9|181
1711538700000|2024-03-27 11:25:00|10832.7|10832.1|10833.2|10832.6|10834.2|10833.6|10832.2|10831.3|151
1711539000000|2024-03-27 11:30:00|10833.3|10832.7|10835|10834.1|10835.7|10834.8|10833.2|10832.4|196
1711539300000|2024-03-27 11:35:00|10835.1|10834.2|10833|10832.1|10835.5|10834.6|10832.5|10831.7|147
1711539600000|2024-03-27 11:40:00|10832.9|10832|10829.3|10828.7|10832.9|10832.2|10829.2|10828.5|174
1711539900000|2024-03-27 11:45:00|10829.2|10828.6|10827.3|10826.4|10829.2|10828.6|10827|10826.1|155
1711540200000|2024-03-27 11:50:00|10827.4|10826.5|10822.3|10821.4|10827.4|10826.5|10822|10821.2|211
1711540500000|2024-03-27 11:55:00|10822.4|10821.5|10821.3|10820.7|10823.7|10822.8|10818.5|10817.6|242
1711540800000|2024-03-27 12:00:00|10821.5|10820.9|10818.2|10817.6|10822|10821.4|10817.8|10817.2|203
1711541100000|2024-03-27 12:05:00|10818.1|10817.5|10817.1|10816.2|10819.5|10818.6|10816.9|10816.1|201
1711541400000|2024-03-27 12:10:00|10817.2|10816.6|10817.7|10816.8|10818.2|10817.5|10815.5|10814.9|175
1711541700000|2024-03-27 12:15:00|10817.9|10817|10819.4|10818.5|10819.5|10818.6|10817.7|10816.8|141
1711542000000|2024-03-27 12:20:00|10819.5|10818.6|10819.4|10818.8|10820.5|10819.6|10818.6|10817.7|183
1711542300000|2024-03-27 12:25:00|10819.5|10818.9|10817.3|10816.7|10820.3|10819.6|10816.9|10816.3|202
1711542600000|2024-03-27 12:30:00|10817.4|10816.8|10818.7|10817.8|10819.9|10819.3|10816|10815.4|325
1711542900000|2024-03-27 12:35:00|10818.5|10817.9|10818.6|10818|10819.3|10818.7|10816.5|10815.9|225
1711543200000|2024-03-27 12:40:00|10818.7|10818.1|10817.9|10817.3|10818.9|10818.2|10817.2|10816.6|222
1711543500000|2024-03-27 12:45:00|10818|10817.4|10819|10818.4|10819.2|10818.5|10817.8|10817.2|185
1711543800000|2024-03-27 12:50:00|10819.1|10818.5|10818.9|10818.3|10819.8|10819.1|10818.5|10817.9|148
1711544100000|2024-03-27 12:55:00|10819.1|10818.5|10819.2|10818.6|10820.8|10820.1|10819|10818.4|317
1711544400000|2024-03-27 13:00:00|10819.1|10818.5|10818.2|10817.3|10819.4|10818.8|10816.5|10815.9|281
1711544700000|2024-03-27 13:05:00|10818.1|10817.2|10816.6|10816|10819|10818.1|10815.4|10814.8|191
1711545000000|2024-03-27 13:10:00|10816.5|10815.9|10816.7|10816.1|10817.4|10816.8|10816.1|10815.5|186
1711545300000|2024-03-27 13:15:00|10816.8|10816.2|10817.2|10816.6|10817.5|10816.9|10815.4|10814.8|198
1711545600000|2024-03-27 13:20:00|10817.1|10816.5|10816.5|10815.9|10819.5|10818.6|10815.9|10815.3|229
1711545900000|2024-03-27 13:25:00|10816.6|10816|10817.7|10817.1|10818.3|10817.5|10816|10815.4|217
1711546200000|2024-03-27 13:30:00|10817.5|10816.9|10815.7|10815.1|10817.7|10817.1|10815.5|10814.9|205
1711546500000|2024-03-27 13:35:00|10815.6|10815|10812.3|10811.7|10816|10815.4|10811.2|10810.6|321
1711546800000|2024-03-27 13:40:00|10812.2|10811.6|10813.2|10812.6|10813.2|10812.6|10811.2|10810.6|250
1711547100000|2024-03-27 13:45:00|10813.3|10812.7|10816.3|10815.7|10816.4|10815.8|10813.3|10812.6|284
1711547400000|2024-03-27 13:50:00|10816.4|10815.8|10816.6|10816|10819.7|10819|10815.8|10815|250
1711547700000|2024-03-27 13:55:00|10816.5|10815.9|10817.2|10816.6|10818.8|10818.2|10815.9|10815.3|292
1711548000000|2024-03-27 14:00:00|10817.3|10816.7|10816.4|10815.8|10818.3|10817.7|10814.4|10813.7|280
1711548300000|2024-03-27 14:05:00|10816.7|10816.1|10815.6|10815|10817.2|10816.6|10815.2|10814.6|240
1711548600000|2024-03-27 14:10:00|10815.7|10815.1|10815.1|10814.5|10817.2|10816.4|10814.1|10813.5|329
1711548900000|2024-03-27 14:15:00|10815|10814.4|10817.2|10816.6|10819.1|10818.5|10814.6|10814|269
1711549200000|2024-03-27 14:20:00|10817.1|10816.5|10816.2|10815.6|10817.5|10816.9|10816|10815.4|240
1711549500000|2024-03-27 14:25:00|10816.1|10815.5|10816.1|10815.5|10817.2|10816.6|10814.9|10814.2|184
1711549800000|2024-03-27 14:30:00|10816.2|10815.6|10820.6|10820|10820.9|10820.2|10816.1|10815.5|251
1711550100000|2024-03-27 14:35:00|10820.7|10820.1|10818|10817.4|10821.7|10820.8|10817.2|10816.6|245
1711550400000|2024-03-27 14:40:00|10818.1|10817.5|10818.5|10817.9|10818.7|10818|10816.2|10815.6|261
1711550700000|2024-03-27 14:45:00|10818.6|10818|10818.5|10817.9|10819.8|10819.1|10817.5|10816.9|274
1711551000000|2024-03-27 14:50:00|10818.6|10818|10819.2|10818.6|10819.5|10818.9|10816|10815.4|256
1711551300000|2024-03-27 14:55:00|10819.3|10818.7|10814.9|10814.3|10819.5|10818.9|10814.5|10813.6|244
1711551600000|2024-03-27 15:00:00|10815|10814.4|10818.1|10817.5|10818.1|10817.5|10814.2|10813.6|251
1711551900000|2024-03-27 15:05:00|10818.2|10817.6|10818.5|10817.9|10820|10819.4|10817.8|10817.2|203
1711552200000|2024-03-27 15:10:00|10818.6|10818|10820.6|10820|10820.8|10820.2|10818.1|10817.5|145
1711552500000|2024-03-27 15:15:00|10820.8|10819.9|10821.5|10820.9|10821.8|10821.2|10820.6|10819.8|191
1711552800000|2024-03-27 15:20:00|10821.4|10820.8|10819.8|10819.2|10821.6|10820.9|10818.9|10818.3|151
1711553100000|2024-03-27 15:25:00|10819.9|10819.3|10819.5|10818.6|10820.4|10819.8|10817.8|10817.2|212
1711553400000|2024-03-27 15:30:00|10819.7|10818.8|10819.6|10818.7|10821|10820.3|10818.8|10818|204
1711553700000|2024-03-27 15:35:00|10819.5|10818.6|10820.8|10820.2|10821.8|10821.2|10819.5|10818.6|212
1711554000000|2024-03-27 15:40:00|10820.7|10820.1|10820.2|10819.6|10823|10822.2|10819.6|10818.8|227
1711554300000|2024-03-27 15:45:00|10820.1|10819.5|10820.3|10819.7|10823.1|10822.2|10818.6|10817.9|273
1711554600000|2024-03-27 15:50:00|10820.4|10819.8|10820.1|10819.5|10820.4|10819.8|10818.6|10817.8|281
1711554900000|2024-03-27 15:55:00|10820|10819.4|10820.6|10820|10821.1|10820.4|10819.4|10818.6|334
1711555200000|2024-03-27 16:00:00|10820.7|10820.1|10823.8|10822.9|10824|10823.1|10820.6|10820|312
1711555500000|2024-03-27 16:05:00|10823.9|10823|10821.5|10820.9|10824|10823.4|10821.4|10820.6|110
1711555800000|2024-03-27 16:10:00|10821.6|10821|10821.4|10820.8|10823.3|10822.7|10820.8|10820.2|162
1711556100000|2024-03-27 16:15:00|10821.3|10820.7|10820.1|10819.5|10821.5|10820.9|10819.4|10818.8|218
1711556400000|2024-03-27 16:20:00|10820|10819.4|10820.9|10820.3|10821|10820.4|10819.1|10818.5|192
1711556700000|2024-03-27 16:25:00|10821|10820.4|10821.4|10820.8|10821.6|10821|10820|10819.4|155
1711557000000|2024-03-27 16:30:00|10821.5|10820.9|10822.2|10821.6|10822.7|10822|10821.4|10820.6|248
1711557300000|2024-03-27 16:35:00|10822.3|10821.7|10822.6|10821.7|10823.4|10822.8|10821.5|10820.7|182
1711557600000|2024-03-27 16:40:00|10822.7|10821.8|10824|10823.4|10824.2|10823.4|10822.5|10821.6|122
1711557900000|2024-03-27 16:45:00|10824.1|10823.5|10825.1|10824.5|10825.3|10824.6|10823.8|10823.2|100
1711558200000|2024-03-27 16:50:00|10825.5|10824.9|10824.5|10823.9|10826.1|10825.5|10824|10823.4|88
1711558500000|2024-03-27 16:55:00|10824.3|10823.7|10823.4|10822.8|10824.5|10823.9|10822.9|10822.3|119
1711558800000|2024-03-27 17:00:00|10823.5|10822.9|10824.1|10823.5|10825.3|10824.7|10822.4|10821.8|259
1711559100000|2024-03-27 17:05:00|10824.2|10823.6|10820|10819.4|10824.2|10823.6|10819.9|10819.3|177
1711559400000|2024-03-27 17:10:00|10819.9|10819.3|10817.8|10817.2|10820.1|10819.5|10817.8|10817.1|192
1711559700000|2024-03-27 17:15:00|10817.9|10817.3|10819.5|10818.9|10819.5|10818.9|10817.8|10817.2|106
1711560000000|2024-03-27 17:20:00|10819.6|10819|10820.5|10819.9|10820.9|10820.3|10819.3|10818.7|136
1711560300000|2024-03-27 17:25:00|10820.4|10819.8|10820.9|10820.3|10821.6|10821|10820.1|10819.5|95
1711560600000|2024-03-27 17:30:00|10820.8|10820.2|10821.1|10820.5|10822.4|10821.8|10820.4|10819.5|156
1711560900000|2024-03-27 17:35:00|10821|10820.4|10820.2|10819.6|10821.1|10820.5|10820|10819.4|130
1711561200000|2024-03-27 17:40:00|10820.1|10819.5|10820.7|10820.1|10820.7|10820.1|10818.9|10818.3|127
1711561500000|2024-03-27 17:45:00|10820.6|10820|10821.4|10820.8|10822.2|10821.6|10820.4|10819.5|175
1711561800000|2024-03-27 17:50:00|10821.2|10820.6|10819.5|10818.9|10821.2|10820.6|10819.4|10818.8|174
1711562100000|2024-03-27 17:55:00|10819.6|10819|10819.6|10819|10820.5|10819.9|10819.4|10818.8|127
1711562400000|2024-03-27 18:00:00|10819.8|10819.2|10820.4|10819.8|10820.9|10820.3|10818.8|10818.2|115
1711562700000|2024-03-27 18:05:00|10820.3|10819.7|10820.3|10819.7|10820.5|10819.8|10819.3|10818.4|96
1711563000000|2024-03-27 18:10:00|10820.4|10819.8|10820.3|10819.7|10820.5|10819.9|10819.7|10819.1|109
1711563300000|2024-03-27 18:15:00|10820.4|10819.5|10820.9|10820.3|10820.9|10820.3|10819.4|10818.8|105
1711563600000|2024-03-27 18:20:00|10820.8|10820.2|10820.4|10819.8|10821.1|10820.4|10820|10819.4|106
1711563900000|2024-03-27 18:25:00|10820.5|10819.9|10820.2|10819.6|10820.5|10819.9|10819.5|10818.7|164
1711564200000|2024-03-27 18:30:00|10820.3|10819.7|10820.5|10819.6|10821.9|10821.1|10820|10819.4|134
1711564500000|2024-03-27 18:35:00|10820.4|10819.5|10820.9|10820.3|10821.1|10820.4|10820.2|10819.4|105
1711564800000|2024-03-27 18:40:00|10821|10820.4|10821.8|10821.2|10822.2|10821.6|10820.9|10820.2|81
1711565100000|2024-03-27 18:45:00|10821.9|10821.3|10822.2|10821.3|10822.2|10821.5|10821.4|10820.8|95
1711565400000|2024-03-27 18:50:00|10822.1|10821.2|10821.6|10821|10822.2|10821.5|10820.9|10820.1|83
1711565700000|2024-03-27 18:55:00|10821.7|10821.1|10822.7|10822.1|10823.5|10822.9|10821.5|10820.6|119
1711566000000|2024-03-27 19:00:00|10822.5|10821.9|10822.6|10821.7|10823.2|10822.6|10821.9|10821.3|133
1711566300000|2024-03-27 19:05:00|10822.5|10821.6|10822.2|10821.3|10822.6|10821.9|10821.1|10820.4|112
1711566600000|2024-03-27 19:10:00|10822.1|10821.2|10821.6|10821|10822.4|10821.5|10821|10820.2|119
1711566900000|2024-03-27 19:15:00|10821.5|10820.9|10822.1|10821.5|10822.4|10821.8|10821.1|10820.5|99
1711567200000|2024-03-27 19:20:00|10822|10821.4|10823|10822.4|10823.3|10822.7|10821.9|10821.3|83
1711567500000|2024-03-27 19:25:00|10822.8|10822.2|10823.5|10822.9|10823.6|10823|10822.6|10822|72
1711567800000|2024-03-27 19:30:00|10823.4|10822.8|10824.2|10823.6|10824.8|10824.2|10823.3|10822.7|108
1711568100000|2024-03-27 19:35:00|10824.1|10823.5|10825.3|10824.4|10825.4|10824.5|10824.1|10823.4|90
1711568400000|2024-03-27 19:40:00|10825.2|10824.3|10825|10824.4|10825.4|10824.7|10824.7|10823.8|93
1711568700000|2024-03-27 19:45:00|10824.9|10824.3|10825.5|10824.9|10825.6|10825|10823.6|10822.7|103
1711569000000|2024-03-27 19:50:00|10825.3|10824.7|10826.2|10825.6|10826.3|10825.7|10825.2|10824.6|163
1711569300000|2024-03-27 19:55:00|10826.1|10825.5|10827.6|10826.7|10827.9|10827.1|10826|10825.4|199
1711569600000|2024-03-27 20:00:00|10827.4|10826.8|10828.6|10827.7|10829.5|10828.7|10827.1|10826.5|89
1711569900000|2024-03-27 20:05:00|10828.7|10827.8|10827.9|10827.3|10828.7|10827.8|10826.6|10825.8|69
1711570200000|2024-03-27 20:10:00|10828.2|10827.4|10828.1|10827.2|10828.3|10827.5|10828|10827.1|17
1711570500000|2024-03-27 20:15:00|10828.2|10827.3|10828.8|10827.9|10828.9|10828|10827.8|10826.9|34
1711570800000|2024-03-27 20:20:00|10828.7|10827.8|10828.4|10827.8|10828.7|10827.8|10828.2|10827.3|35
1711571100000|2024-03-27 20:25:00|10828.5|10827.9|10828.1|10827.5|10828.6|10828|10828.1|10827.5|38
1711571400000|2024-03-27 20:30:00|10828.2|10827.6|10827.7|10827.1|10828.4|10827.8|10827.7|10827.1|57
1711571700000|2024-03-27 20:35:00|10827.6|10827|10828.6|10827.7|10828.6|10827.7|10827.5|10826.9|21
1711572000000|2024-03-27 20:40:00|10828.7|10827.8|10828.4|10827.8|10829|10828.3|10828.2|10827.4|62
1711572300000|2024-03-27 20:45:00|10828.5|10827.6|10828.5|10827.9|10828.6|10828|10828.4|10827.6|17
1711572600000|2024-03-27 20:50:00|10828.6|10828|10828.5|10827.6|10828.6|10828|10828|10827.1|42
1711572900000|2024-03-27 20:55:00|10828.6|10827.4|10829.3|10825.6|10829.5|10827.5|10828.2|10825.6|140
1711573200000|2024-03-27 21:00:00|10829.6|10824.5|10828.9|10822.9|10830.2|10824.9|10827.9|10821.9|27
1711573500000|2024-03-27 21:05:00|10828.3|10822.3|10829.4|10823.4|10829.9|10823.9|10828|10822|30
1711573800000|2024-03-27 21:10:00|10829|10823|10828.9|10823.5|10829.5|10823.6|10828.8|10822.9|39
1711574100000|2024-03-27 21:15:00|10829.3|10824.3|10829.3|10823.3|10830.2|10825.5|10829.2|10823.2|100
1711574400000|2024-03-27 21:20:00|10829.4|10823.4|10829.6|10823.6|10829.6|10823.6|10829.3|10823.3|63
1711574700000|2024-03-27 21:25:00|10829.5|10823.7|10829.4|10824.3|10829.5|10824.4|10829.4|10823.7|9
1711575000000|2024-03-27 21:30:00|10829.5|10824.2|10829.4|10824.8|10829.6|10824.8|10828.4|10824.1|38
1711575300000|2024-03-27 21:35:00|10829.3|10824.7|10828.8|10824.5|10829.3|10824.7|10828.3|10824.4|13
1711575600000|2024-03-27 21:40:00|10828.9|10824.6|10828.3|10825.2|10828.9|10825.3|10828.3|10824.6|35
1711575900000|2024-03-27 21:45:00|10828.4|10825.3|10829.2|10824.8|10829.5|10825.3|10828.3|10823.5|47
1711576200000|2024-03-27 21:50:00|10829.3|10824.7|10828.8|10825.2|10829.3|10825.2|10828.7|10824.5|41
1711576500000|2024-03-27 21:55:00|10829.1|10824.9|10828.6|10825.3|10829.3|10825.3|10828.4|10824.7|30
1711576800000|2024-03-27 22:00:00|10829.1|10825.5|10818.9|10817|10829.3|10825.5|10816.5|10814.5|310
1711577100000|2024-03-27 22:05:00|10818.5|10817.1|10816.2|10814.4|10818.5|10817.1|10816.2|10814.4|92
1711577400000|2024-03-27 22:10:00|10816|10814.5|10813.5|10812|10816|10814.5|10813.3|10811.8|164
1711577700000|2024-03-27 22:15:00|10813.7|10812.2|10816.8|10815.3|10817.6|10816.1|10813.7|10812.2|104
1711578000000|2024-03-27 22:20:00|10816.9|10815.4|10816.1|10814.6|10816.9|10815.4|10815.2|10813.7|45
1711578300000|2024-03-27 22:25:00|10816|10814.5|10817.6|10816.1|10817.7|10816.2|10816|10814.5|27
1711578600000|2024-03-27 22:30:00|10817.5|10816|10816.5|10815|10818|10816.5|10816.4|10814.9|50
1711578900000|2024-03-27 22:35:00|10816.4|10814.9|10814.3|10812.8|10817.3|10815.8|10814.3|10812.8|46
1711579200000|2024-03-27 22:40:00|10814.4|10812.9|10816.4|10814.9|10816.5|10815|10814.3|10812.8|55
1711579500000|2024-03-27 22:45:00|10816.5|10815|10812.5|10811|10816.6|10815.1|10811.4|10809.9|100
1711579800000|2024-03-27 22:50:00|10812.6|10811.1|10811.7|10810.2|10813.4|10811.9|10811.7|10810.2|52
1711580100000|2024-03-27 22:55:00|10811.6|10810.1|10814.5|10813|10814.6|10813.1|10811.1|10809.6|109
1711580400000|2024-03-27 23:00:00|10814.4|10812.9|10812.8|10811.3|10814.7|10813.5|10812.2|10810.8|113
1711580700000|2024-03-27 23:05:00|10812.5|10811.6|10811.7|10811.1|10813.2|10812.6|10811.7|10810.9|89
1711581000000|2024-03-27 23:10:00|10811.8|10811.2|10812.9|10812.3|10813|10812.3|10811.6|10810.7|75
1711581300000|2024-03-27 23:15:00|10813|10812.4|10814|10813.1|10814.5|10813.6|10812.3|10811.7|68
1711581600000|2024-03-27 23:20:00|10813.9|10813|10815.4|10814.5|10815.4|10814.5|10813.9|10813|34
1711581900000|2024-03-27 23:25:00|10815.3|10814.4|10813.8|10813.2|10815.4|10814.5|10813.7|10813|59
1711582200000|2024-03-27 23:30:00|10814.5|10813.6|10814.3|10813.7|10815.1|10814.5|10813.8|10813.2|49
1711582500000|2024-03-27 23:35:00|10814.4|10813.8|10815.1|10814.2|10815.4|10814.5|10814.3|10813.6|25
1711582800000|2024-03-27 23:40:00|10815|10814.1|10813.4|10812.5|10815|10814.1|10813.3|10812.4|46
1711583100000|2024-03-27 23:45:00|10812.9|10812|10814|10813.1|10814.1|10813.5|10812.8|10811.9|53
1711583400000|2024-03-27 23:50:00|10813.9|10813.3|10812.8|10812.2|10814.1|10813.4|10812.5|10811.8|62
1711583700000|2024-03-27 23:55:00|10813.3|10812.4|10813|10812.1|10814.2|10813.6|10812.6|10812|55
1711584000000|2024-03-28 00:00:00|10813.3|10812.7|10812.1|10811.5|10814.5|10813.7|10811|10810.4|167
1711584300000|2024-03-28 00:05:00|10811.9|10811.3|10811.1|10810.2|10812.3|10811.5|10810.2|10809.3|147
1711584600000|2024-03-28 00:10:00|10811.2|10810.3|10809|10808.1|10811.2|10810.3|10808.4|10807.7|113
1711584900000|2024-03-28 00:15:00|10808.9|10808|10809.4|10808.8|10809.7|10809.1|10808.6|10807.7|102
1711585200000|2024-03-28 00:20:00|10809.5|10808.9|10812.4|10811.5|10812.4|10811.5|10809.4|10808.8|98
1711585500000|2024-03-28 00:25:00|10812.5|10811.6|10814.3|10813.4|10815.4|10814.5|10812.4|10811.5|89
1711585800000|2024-03-28 00:30:00|10814.2|10813.3|10815.9|10815.3|10816.1|10815.3|10814.2|10813.3|67
1711586100000|2024-03-28 00:35:00|10815.8|10815.2|10815.2|10814.6|10816.2|10815.3|10814.5|10813.9|84
1711586400000|2024-03-28 00:40:00|10815.3|10814.7|10815.1|10814.2|10815.9|10815.3|10814.5|10813.9|69
1711586700000|2024-03-28 00:45:00|10815.2|10814.3|10816|10815.4|10816.6|10816|10815.2|10814.3|57
1711587000000|2024-03-28 00:50:00|10816.2|10815.3|10819.8|10818.9|10820.5|10819.9|10816|10815.1|237
1711587300000|2024-03-28 00:55:00|10819.7|10818.8|10817.9|10817.3|10820.2|10819.3|10817|10816.1|99
1711587600000|2024-03-28 01:00:00|10818|10817.4|10817.6|10817|10818.5|10817.9|10817.1|10816.4|87
1711587900000|2024-03-28 01:05:00|10817.7|10816.8|10816.2|10815.6|10818.1|10817.5|10816.2|10815.6|79
1711588200000|2024-03-28 01:10:00|10816.1|10815.5|10818.3|10817.4|10818.3|10817.6|10816.1|10815.5|52
1711588500000|2024-03-28 01:15:00|10818.2|10817.3|10816.4|10815.8|10819.3|10818.4|10816.4|10815.6|111
1711588800000|2024-03-28 01:20:00|10816.7|10815.7|10816.6|10816|10817.6|10817|10816.3|10815.6|80
1711589100000|2024-03-28 01:25:00|10816.8|10816.2|10818.5|10817.9|10818.6|10818|10816.6|10816|87
1711589400000|2024-03-28 01:30:00|10818.7|10817.8|10816.5|10815.6|10819.7|10818.8|10816.1|10815.2|183
1711589700000|2024-03-28 01:35:00|10816.4|10815.5|10817.5|10816.6|10817.5|10816.6|10815.4|10814.5|131
1711590000000|2024-03-28 01:40:00|10817.4|10816.5|10816.1|10815.2|10817.8|10816.9|10815.7|10814.8|93
1711590300000|2024-03-28 01:45:00|10816|10815.1|10817.8|10816.9|10818.7|10818.1|10816|10815.1|137
1711590600000|2024-03-28 01:50:00|10817.9|10817|10818.1|10817.2|10818.3|10817.4|10817|10816.1|117
1711590900000|2024-03-28 01:55:00|10818.2|10817.3|10818.3|10817.7|10818.9|10818.3|10816.8|10815.9|89
1711591200000|2024-03-28 02:00:00|10818.2|10817.6|10819.7|10819.1|10819.7|10819.1|10818.2|10817.6|93
1711591500000|2024-03-28 02:05:00|10819.6|10819|10818.2|10817.6|10819.6|10819|10818.1|10817.5|99
1711591800000|2024-03-28 02:10:00|10818|10817.4|10823.3|10822.7|10823.3|10822.7|10817.9|10817.3|104
1711592100000|2024-03-28 02:15:00|10823.2|10822.6|10824.9|10824.3|10824.9|10824.3|10823.2|10822.6|131
1711592400000|2024-03-28 02:20:00|10824.8|10824.2|10823.7|10823.1|10825.4|10824.8|10823.6|10823|100
1711592700000|2024-03-28 02:25:00|10823.6|10823|10824.9|10824.3|10825.3|10824.7|10823.6|10823|85
1711593000000|2024-03-28 02:30:00|10824.8|10824.2|10824.1|10823.5|10826.4|10825.8|10824.1|10823.5|100
1711593300000|2024-03-28 02:35:00|10824|10823.4|10824|10823.4|10824.6|10824|10823.4|10822.8|75
1711593600000|2024-03-28 02:40:00|10823.9|10823.3|10823.1|10822.5|10824.7|10824.1|10823|10822.4|74
1711593900000|2024-03-28 02:45:00|10823.3|10822.7|10822.5|10821.9|10823.3|10822.7|10821.4|10820.5|64
1711594200000|2024-03-28 02:50:00|10822.6|10822|10823.1|10822.5|10823.2|10822.5|10822|10821.4|87
1711594500000|2024-03-28 02:55:00|10823|10822.4|10822.7|10821.8|10823.5|10822.9|10822.3|10821.4|76
1711594800000|2024-03-28 03:00:00|10822.6|10821.7|10822.5|10821.9|10822.7|10822|10821.6|10820.8|79
1711595100000|2024-03-28 03:05:00|10822.6|10822|10823.2|10822.3|10823.2|10822.3|10822.3|10821.6|66
1711595400000|2024-03-28 03:10:00|10823.3|10822.4|10824|10823.4|10824|10823.4|10822.7|10821.8|35
1711595700000|2024-03-28 03:15:00|10824.1|10823.5|10824.3|10823.4|10824.6|10824|10824|10823.2|64
1711596000000|2024-03-28 03:20:00|10824.2|10823.3|10823.4|10822.8|10824.2|10823.4|10823.1|10822.4|79
1711596300000|2024-03-28 03:25:00|10823.1|10822.5|10823.9|10823.3|10823.9|10823.3|10823.1|10822.5|76
1711596600000|2024-03-28 03:30:00|10824|10823.4|10823.7|10822.8|10824.1|10823.5|10823.7|10822.8|38
1711596900000|2024-03-28 03:35:00|10823.8|10822.9|10823.6|10823|10824.1|10823.3|10823.6|10822.9|31
1711597200000|2024-03-28 03:40:00|10823.8|10823.2|10823.4|10822.8|10823.9|10823.3|10822.9|10822.3|63
1711597500000|2024-03-28 03:45:00|10823|10822.4|10822.4|10821.8|10823.1|10822.4|10821.9|10821.3|34
1711597800000|2024-03-28 03:50:00|10822.5|10821.9|10822.8|10821.9|10822.9|10822|10821.7|10821.1|47
1711598100000|2024-03-28 03:55:00|10822.7|10821.8|10822.1|10821.2|10822.7|10821.8|10821.8|10821|38
1711598400000|2024-03-28 04:00:00|10822|10821.1|10821.9|10821.3|10822.1|10821.4|10820.7|10820.1|51
1711598700000|2024-03-28 04:05:00|10821.8|10821.2|10821.4|10820.8|10821.9|10821.3|10821|10820.4|44
1711599000000|2024-03-28 04:10:00|10821.3|10820.7|10822.9|10822.3|10822.9|10822.3|10821.3|10820.5|52
1711599300000|2024-03-28 04:15:00|10823|10822.4|10824.3|10823.7|10824.4|10823.8|10822.9|10822.3|24
1711599600000|2024-03-28 04:20:00|10824.4|10823.8|10822.8|10822.2|10824.8|10824|10822.8|10822|53
1711599900000|2024-03-28 04:25:00|10822.9|10822.3|10823.8|10823.2|10823.9|10823.3|10822.8|10822.1|44
1711600200000|2024-03-28 04:30:00|10823.9|10823.3|10823.3|10822.7|10823.9|10823.3|10822.9|10822.3|58
1711600500000|2024-03-28 04:35:00|10823|10822.4|10823.2|10822.6|10823.9|10823.3|10823|10822.4|51
1711600800000|2024-03-28 04:40:00|10823.3|10822.7|10823.2|10822.3|10823.5|10822.8|10822.6|10821.7|28
1711601100000|2024-03-28 04:45:00|10823.3|10822.4|10823.9|10823.3|10824.2|10823.5|10823.3|10822.4|53
1711601400000|2024-03-28 04:50:00|10823.8|10823.2|10824|10823.1|10824.1|10823.3|10823.6|10822.7|26
1711601700000|2024-03-28 04:55:00|10824.2|10823.3|10823.9|10823.3|10824.5|10823.7|10823.5|10822.6|48
1711602000000|2024-03-28 05:00:00|10824|10823.4|10824.1|10823.2|10824.4|10823.8|10823.4|10822.5|75
1711602300000|2024-03-28 05:05:00|10824.2|10823.3|10823.4|10822.8|10824.2|10823.3|10823|10822.4|60
1711602600000|2024-03-28 05:10:00|10823.3|10822.7|10822.9|10822.3|10823.7|10822.9|10822.8|10822.2|26
1711602900000|2024-03-28 05:15:00|10823|10822.4|10823.4|10822.8|10823.6|10823|10822.7|10822.1|36
1711603200000|2024-03-28 05:20:00|10823.3|10822.7|10823.1|10822.5|10823.5|10822.9|10822.4|10821.6|75
1711603500000|2024-03-28 05:25:00|10823|10822.4|10823.9|10823.3|10824.1|10823.5|10823|10822.2|70
1711603800000|2024-03-28 05:30:00|10824.1|10823.5|10825.2|10824.6|10825.3|10824.7|10823.8|10823.2|70
1711604100000|2024-03-28 05:35:00|10825.3|10824.7|10825.3|10824.4|10826.2|10825.3|10824.7|10824.1|92
1711604400000|2024-03-28 05:40:00|10825.2|10824.3|10825.9|10825.3|10826.1|10825.5|10824.6|10824|125
1711604700000|2024-03-28 05:45:00|10826|10825.1|10826.6|10826|10826.7|10826.1|10825.2|10824.6|73
1711605000000|2024-03-28 05:50:00|10826.7|10826.1|10825.4|10824.8|10826.9|10826.3|10825.3|10824.4|123
1711605300000|2024-03-28 05:55:00|10825.5|10824.9|10824.3|10823.4|10825.7|10825|10823.9|10823|133
1711605600000|2024-03-28 06:00:00|10824.2|10823.3|10823.5|10822.9|10824.4|10823.5|10823.3|10822.4|114
1711605900000|2024-03-28 06:05:00|10823.4|10822.8|10822|10821.4|10824.1|10823.2|10821.6|10821|94
1711606200000|2024-03-28 06:10:00|10822.1|10821.5|10821.7|10820.8|10822.2|10821.6|10821.4|10820.5|69
1711606500000|2024-03-28 06:15:00|10821.5|10820.6|10821.7|10820.8|10821.8|10820.9|10820.7|10819.9|96
1711606800000|2024-03-28 06:20:00|10821.6|10821|10821.6|10820.7|10821.8|10821.2|10820.6|10820|93
1711607100000|2024-03-28 06:25:00|10821.7|10820.8|10821.8|10820.9|10822.4|10821.5|10820.6|10820|108
1711607400000|2024-03-28 06:30:00|10821.7|10820.8|10819.1|10818.5|10822|10821.1|10818.8|10818.1|93
1711607700000|2024-03-28 06:35:00|10819|10818.4|10819.5|10818.9|10820|10819.4|10818.6|10818|59
1711608000000|2024-03-28 06:40:00|10819.4|10818.8|10819.4|10818.8|10820.9|10820|10819.2|10818.4|63
1711608300000|2024-03-28 06:45:00|10819.1|10818.5|10816.5|10815.9|10819.2|10818.6|10815.7|10815.1|98
1711608600000|2024-03-28 06:50:00|10816.4|10815.8|10817.2|10816.3|10817.3|10816.4|10815.4|10814.6|80
1711608900000|2024-03-28 06:55:00|10817.3|10816.4|10818.5|10817.6|10818.5|10817.6|10816.5|10815.6|75
1711609200000|2024-03-28 07:00:00|10818.9|10818|10817.7|10816.8|10819.1|10818.2|10815.3|10814.6|188
1711609500000|2024-03-28 07:05:00|10817.8|10816.9|10815.4|10814.8|10818.3|10817.4|10814.6|10813.9|161
1711609800000|2024-03-28 07:10:00|10815.3|10814.7|10812.5|10811.6|10815.5|10814.8|10811.8|10811|217
1711610100000|2024-03-28 07:15:00|10812.4|10811.5|10806.4|10805.8|10813.4|10812.7|10805.3|10804.4|276
1711610400000|2024-03-28 07:20:00|10806.5|10805.9|10804.2|10803.3|10807.1|10806.5|10803.4|10802.8|184
1711610700000|2024-03-28 07:25:00|10804.1|10803.2|10804.7|10803.8|10806.3|10805.6|10803.4|10802.8|193
1711611000000|2024-03-28 07:30:00|10804.8|10803.9|10802.8|10802.2|10805.9|10805|10801.8|10801|234
1711611300000|2024-03-28 07:35:00|10802.7|10802.1|10805.3|10804.7|10806.1|10805.2|10802.7|10802.1|197
1711611600000|2024-03-28 07:40:00|10805.5|10804.9|10805.7|10804.8|10805.8|10805|10803.8|10803.2|155
1711611900000|2024-03-28 07:45:00|10805.6|10804.7|10803.2|10802.3|10805.9|10805.3|10803|10802.1|178
1711612200000|2024-03-28 07:50:00|10803.1|10802.2|10802.1|10801.5|10803.3|10802.7|10801.4|10800.7|170
1711612500000|2024-03-28 07:55:00|10802|10801.4|10801.1|10800.5|10803.9|10803.3|10800.6|10799.9|200
1711612800000|2024-03-28 08:00:00|10800.9|10800.3|10797|10796.1|10802.4|10801.8|10795.8|10795.2|304
1711613100000|2024-03-28 08:05:00|10796.9|10796.3|10791.5|10790.9|10796.9|10796.3|10791.4|10790.8|266
1711613400000|2024-03-28 08:10:00|10791.4|10790.8|10791.9|10791.3|10792.9|10792.3|10790.1|10789.5|237
1711613700000|2024-03-28 08:15:00|10791.8|10791.2|10790.6|10790|10792.6|10792|10790.2|10789.6|142
1711614000000|2024-03-28 08:20:00|10790.7|10790.1|10794.1|10793.5|10794.7|10794.1|10790.6|10790|244
1711614300000|2024-03-28 08:25:00|10794|10793.4|10792.6|10792|10794.1|10793.5|10792.4|10791.8|222
1711614600000|2024-03-28 08:30:00|10792.8|10791.9|10792.4|10791.8|10794.9|10794|10792.3|10791.7|201
1711614900000|2024-03-28 08:35:00|10792.3|10791.7|10793|10792.4|10793.5|10792.7|10790.8|10790.2|230
1711615200000|2024-03-28 08:40:00|10792.9|10792.3|10791.9|10791|10793.3|10792.7|10791.4|10790.8|165
1711615500000|2024-03-28 08:45:00|10791.8|10790.9|10791.3|10790.7|10792.2|10791.6|10791.1|10790.5|116
1711615800000|2024-03-28 08:50:00|10791.4|10790.8|10792.4|10791.5|10793|10792.2|10791.3|10790.6|121
1711616100000|2024-03-28 08:55:00|10792.5|10791.6|10792.3|10791.7|10793.4|10792.5|10790.4|10789.8|174
1711616400000|2024-03-28 09:00:00|10792.2|10791.6|10786.8|10786.2|10792.6|10791.8|10786.2|10785.6|186
1711616700000|2024-03-28 09:05:00|10786.9|10786.3|10784.1|10783.5|10787.6|10787|10784|10783.4|200
1711617000000|2024-03-28 09:10:00|10783.8|10783.2|10781.8|10781.2|10784.6|10784|10781.6|10780.8|165
1711617300000|2024-03-28 09:15:00|10781.7|10781.1|10779.4|10778.5|10781.7|10781.1|10778|10777.3|231
1711617600000|2024-03-28 09:20:00|10779.5|10778.6|10777.8|10777.2|10780.3|10779.5|10777.4|10776.7|212
1711617900000|2024-03-28 09:25:00|10777.9|10777.3|10780.2|10779.3|10780.9|10780.2|10777.9|10777.3|269
1711618200000|2024-03-28 09:30:00|10780.1|10779.2|10781.2|10780.3|10781.8|10781|10779.8|10779.1|239
1711618500000|2024-03-28 09:35:00|10781.1|10780.2|10781.8|10780.9|10782.6|10781.9|10780.7|10779.8|155
1711618800000|2024-03-28 09:40:00|10781.7|10780.8|10780.4|10779.8|10782.2|10781.3|10780.1|10779.4|110
1711619100000|2024-03-28 09:45:00|10780.5|10779.9|10777.5|10776.9|10780.6|10780|10777.4|10776.8|103
1711619400000|2024-03-28 09:50:00|10777.4|10776.8|10776.5|10775.9|10777.6|10777|10776.5|10775.9|161
1711619700000|2024-03-28 09:55:00|10776.4|10775.8|10775.8|10775.2|10776.6|10776|10775.4|10774.8|171
1711620000000|2024-03-28 10:00:00|10775.9|10774.9|10776.6|10776|10777.1|10776.5|10775.5|10774.9|182
1711620300000|2024-03-28 10:05:00|10776.5|10775.9|10779.7|10778.8|10779.7|10778.8|10776.2|10775.6|196
1711620600000|2024-03-28 10:10:00|10779.6|10778.7|10781.1|10780.2|10782.1|10781.2|10779.3|10778.7|269
1711620900000|2024-03-28 10:15:00|10781.2|10780.3|10783.7|10782.8|10784.2|10783.3|10781.1|10780.2|257
1711621200000|2024-03-28 10:20:00|10783.6|10782.7|10784.9|10784|10785.1|10784.3|10783.5|10782.6|294
1711621500000|2024-03-28 10:25:00|10784.8|10783.9|10786|10785.4|10786.6|10785.8|10784.3|10783.4|209
1711621800000|2024-03-28 10:30:00|10786.2|10785.6|10791.1|10790.5|10791.5|10790.6|10786.2|10785.6|211
1711622100000|2024-03-28 10:35:00|10791.2|10790.6|10790.9|10790|10792.7|10791.8|10789.6|10789|168
1711622400000|2024-03-28 10:40:00|10790.8|10789.9|10791.2|10790.6|10793.4|10792.6|10790.8|10789.9|204
1711622700000|2024-03-28 10:45:00|10791.3|10790.7|10789.5|10788.9|10791.3|10790.7|10789.2|10788.4|207
1711623000000|2024-03-28 10:50:00|10789.6|10788.7|10791.6|10790.7|10792.8|10791.9|10789.5|10788.6|172
1711623300000|2024-03-28 10:55:00|10791.5|10790.6|10789.7|10788.8|10792|10791.3|10789.5|10788.7|298
1711623600000|2024-03-28 11:00:00|10789.8|10788.9|10791|10790.1|10791.2|10790.6|10789.2|10788.6|201
1711623900000|2024-03-28 11:05:00|10790.9|10790.3|10790.8|10790.2|10792.3|10791.7|10790.8|10790.1|129
1711624200000|2024-03-28 11:10:00|10790.9|10790.3|10790.9|10790.3|10791.5|10790.7|10790.3|10789.5|109
1711624500000|2024-03-28 11:15:00|10791|10790.4|10791.7|10790.8|10792.4|10791.6|10790.9|10790|131
1711624800000|2024-03-28 11:20:00|10791.8|10790.9|10794.8|10794.2|10795.1|10794.5|10791.8|10790.9|171
1711625100000|2024-03-28 11:25:00|10794.5|10793.9|10794.2|10793.6|10794.7|10794.1|10792.6|10792|178
1711625400000|2024-03-28 11:30:00|10794.1|10793.5|10792.3|10791.7|10794.9|10794.3|10792.3|10791.7|118
1711625700000|2024-03-28 11:35:00|10792.6|10792|10790.8|10790.2|10792.8|10792.2|10790.8|10790.1|110
1711626000000|2024-03-28 11:40:00|10790.9|10790.3|10789.4|10788.5|10791.1|10790.5|10789.3|10788.5|119
1711626300000|2024-03-28 11:45:00|10789.5|10788.6|10788.3|10787.4|10789.5|10788.8|10788|10787.1|138
1711626600000|2024-03-28 11:50:00|10788.2|10787.3|10785.3|10784.4|10788.2|10787.3|10784.8|10783.9|138
1711626900000|2024-03-28 11:55:00|10785.1|10784.2|10784.2|10783.6|10786.3|10785.4|10783.2|10782.5|195
1711627200000|2024-03-28 12:00:00|10784.1|10783.5|10786.4|10785.8|10786.8|10785.9|10784|10783.1|199
1711627500000|2024-03-28 12:05:00|10786.5|10785.6|10789.5|10788.6|10789.6|10788.7|10786.4|10785.5|189
1711627800000|2024-03-28 12:10:00|10789.7|10788.8|10788.4|10787.8|10790.1|10789.3|10788.3|10787.6|116
1711628100000|2024-03-28 12:15:00|10788.5|10787.9|10786.5|10785.6|10789.1|10788.3|10786.2|10785.4|180
1711628400000|2024-03-28 12:20:00|10786.3|10785.4|10787.9|10787.3|10788.1|10787.5|10786.1|10785.2|171
1711628700000|2024-03-28 12:25:00|10787.8|10787.2|10790.4|10788.2|10790.4|10789.2|10787.8|10787.2|148
1711629000000|2024-03-28 12:30:00|10790.9|10787.9|10791.8|10791.2|10792.4|10791.8|10786.9|10784.8|486
1711629300000|2024-03-28 12:35:00|10791.9|10791.3|10791.9|10791.3|10793.1|10792.5|10790.4|10789.8|380
1711629600000|2024-03-28 12:40:00|10791.8|10791.2|10795.7|10794.8|10795.8|10794.9|10791.7|10791.1|338
1711629900000|2024-03-28 12:45:00|10795.8|10795.2|10794.6|10793.7|10795.8|10795.2|10793.2|10792.3|279
1711630200000|2024-03-28 12:50:00|10794.3|10793.4|10797|10796.1|10797.2|10796.5|10793.6|10792.7|272
1711630500000|2024-03-28 12:55:00|10797.2|10796.3|10808.5|10807.9|10809.2|10808.6|10796.9|10796|539
1711630800000|2024-03-28 13:00:00|10808.2|10807.6|10815.7|10814.8|10818.4|10817.8|10808|10807.4|584
1711631100000|2024-03-28 13:05:00|10815.6|10814.7|10810.7|10809.8|10815.6|10814.7|10810.3|10809.4|440
1711631400000|2024-03-28 13:10:00|10810.8|10809.9|10809|10808.4|10810.9|10810|10808.1|10807.2|371
1711631700000|2024-03-28 13:15:00|10809.2|10808.6|10808.1|10807.2|10810.2|10809.6|10807.5|10806.9|280
1711632000000|2024-03-28 13:20:00|10808.4|10807.5|10806.7|10806.1|10808.8|10807.9|10806|10805.4|229
1711632300000|2024-03-28 13:25:00|10806.6|10806|10807.9|10807.3|10809.6|10808.7|10805.8|10805|243
1711632600000|2024-03-28 13:30:00|10808|10807.4|10809.8|10809.2|10810.4|10809.8|10807.8|10807.2|258
1711632900000|2024-03-28 13:35:00|10809.6|10809|10803.8|10802.9|10810.1|10809.5|10803.7|10802.8|262
1711633200000|2024-03-28 13:40:00|10804|10803.1|10806.7|10805.2|10807.8|10806.9|10803.2|10802.5|300
1711633500000|2024-03-28 13:45:00|10806.6|10805|10814|10813.1|10814.1|10813.3|10806.2|10804.6|356
1711633800000|2024-03-28 13:50:00|10814.1|10813.2|10814.5|10813.6|10816.1|10815.4|10812.9|10812.2|315
1711634100000|2024-03-28 13:55:00|10814.4|10813.8|10814.1|10810.5|10816.2|10815.6|10812.4|10810.5|333
1711634400000|2024-03-28 14:00:00|10814.9|10809.7|10810.2|10809.6|10819.3|10818.6|10809|10808.4|544
1711634700000|2024-03-28 14:05:00|10810.3|10809.7|10809.4|10808.8|10812.4|10811.8|10807.5|10806.9|422
1711635000000|2024-03-28 14:10:00|10809.5|10808.9|10807.3|10806.7|10812.4|10811.8|10806.7|10806.1|359
1711635300000|2024-03-28 14:15:00|10807.5|10806.9|10804.3|10803.7|10807.6|10807|10803.5|10802.9|320
1711635600000|2024-03-28 14:20:00|10804|10803.4|10805.8|10805.2|10805.9|10805.3|10803.2|10802.3|222
1711635900000|2024-03-28 14:25:00|10806|10805.4|10805|10804.4|10807.9|10807.3|10803.8|10803.2|216
1711636200000|2024-03-28 14:30:00|10805.2|10804.6|10805.4|10804.5|10807.9|10807.2|10805.2|10804.5|273
1711636500000|2024-03-28 14:35:00|10805.5|10804.6|10805.9|10805.3|10806.3|10805.7|10804.2|10803.3|221
1711636800000|2024-03-28 14:40:00|10805.8|10805.2|10807.3|10806.4|10808.9|10808.2|10805.8|10805|282
1711637100000|2024-03-28 14:45:00|10807.8|10806.9|10800.7|10799.8|10808.4|10807.5|10798.1|10797.2|352
1711637400000|2024-03-28 14:50:00|10800.8|10799.9|10801.5|10800.6|10801.9|10801.2|10799.6|10798.7|270
1711637700000|2024-03-28 14:55:00|10801.4|10800.5|10800.7|10800.1|10803.4|10802.6|10800.5|10799.6|255
1711638000000|2024-03-28 15:00:00|10800.4|10799.8|10799|10798.4|10800.5|10799.8|10796.8|10796.1|329
1711638300000|2024-03-28 15:05:00|10798.9|10798.3|10797.2|10796.3|10799.5|10798.9|10797.1|10796.2|199
1711638600000|2024-03-28 15:10:00|10797|10796.1|10797|10796.4|10797.2|10796.4|10794.2|10793.6|228
1711638900000|2024-03-28 15:15:00|10796.9|10796.3|10798.6|10798|10799.1|10798.5|10795.4|10794.8|191
1711639200000|2024-03-28 15:20:00|10798.5|10797.9|10801|10800.4|10801.4|10800.8|10798|10797.4|226
1711639500000|2024-03-28 15:25:00|10801.1|10800.5|10801.8|10801.2|10803.3|10802.5|10800.4|10799.8|229
1711639800000|2024-03-28 15:30:00|10801.7|10801.1|10801|10800.4|10802.7|10802.1|10800.5|10799.9|187
1711640100000|2024-03-28 15:35:00|10801.1|10800.5|10805.1|10804.5|10805.9|10805|10800.7|10799.9|193
1711640400000|2024-03-28 15:40:00|10805|10804.4|10802.8|10802.2|10805.4|10804.7|10800.9|10800.3|271
1711640700000|2024-03-28 15:45:00|10802.9|10802.3|10799.3|10798.7|10803.8|10803.2|10799.2|10798.6|379
1711641000000|2024-03-28 15:50:00|10799.2|10798.6|10800.2|10799.3|10800.2|10799.5|10795.4|10794.7|393
1711641300000|2024-03-28 15:55:00|10800.1|10799.2|10801.6|10801|10807.7|10807.1|10800|10799.2|532
1711641600000|2024-03-28 16:00:00|10801.5|10800.9|10799.1|10798.5|10801.7|10801|10797|10796.3|414
1711641900000|2024-03-28 16:05:00|10799.3|10798.7|10794.2|10793.6|10799.4|10798.7|10793.5|10792.9|236
1711642200000|2024-03-28 16:10:00|10794.5|10793.9|10797.3|10796.4|10797.6|10796.7|10793.2|10792.6|224
1711642500000|2024-03-28 16:15:00|10797.5|10796.6|10797.9|10797.3|10799.7|10798.8|10797.2|10796.6|195
1711642800000|2024-03-28 16:20:00|10798|10797.4|10802.4|10801.5|10802.8|10801.9|10797|10796.4|241
1711643100000|2024-03-28 16:25:00|10802.5|10801.6|10803.3|10802.4|10803.9|10803|10801.7|10800.8|163
1711643400000|2024-03-28 16:30:00|10803.2|10802.3|10803|10802.4|10803.8|10803.2|10801.3|10800.7|175
1711643700000|2024-03-28 16:35:00|10802.9|10802.3|10804.6|10804|10805.2|10804.3|10802.1|10801.5|157
1711644000000|2024-03-28 16:40:00|10804.7|10804.1|10803.8|10803.2|10805.6|10805|10803.7|10803.1|121
1711644300000|2024-03-28 16:45:00|10804|10803.4|10804.6|10804|10805.6|10805|10803.8|10803.2|108
1711644600000|2024-03-28 16:50:00|10804.5|10803.9|10800.9|10800.3|10804.6|10804|10800.2|10799.6|177
1711644900000|2024-03-28 16:55:00|10800.8|10800.2|10799.9|10799|10801.3|10800.7|10799.1|10798.5|207
1711645200000|2024-03-28 17:00:00|10799.6|10799.1|10801.7|10800.8|10802.1|10801.2|10798.5|10797.9|264
1711645500000|2024-03-28 17:05:00|10801.5|10800.6|10801.9|10801.3|10802.3|10801.7|10799.1|10798.2|149
1711645800000|2024-03-28 17:10:00|10801.8|10801.2|10800.8|10799.9|10802.3|10801.4|10798.6|10798|190
1711646100000|2024-03-28 17:15:00|10800.6|10799.7|10797.9|10797.3|10800.7|10800|10797.7|10796.8|142
1711646400000|2024-03-28 17:20:00|10797.8|10797.2|10798|10797.4|10798.2|10797.6|10797.5|10796.9|113
1711646700000|2024-03-28 17:25:00|10797.9|10797.3|10798.6|10798|10799.2|10798.6|10797.5|10796.9|106
1711647000000|2024-03-28 17:30:00|10798.8|10798.2|10798.1|10797.5|10798.8|10798.2|10797.5|10796.9|80
1711647300000|2024-03-28 17:35:00|10798|10797.4|10797.6|10797|10798.3|10797.7|10797.5|10796.8|86
1711647600000|2024-03-28 17:40:00|10797.4|10796.8|10796.3|10795.4|10798.7|10797.8|10796.1|10795.3|154
1711647900000|2024-03-28 17:45:00|10796.5|10795.6|10797.2|10796.6|10797.5|10796.9|10796|10795.4|111
1711648200000|2024-03-28 17:50:00|10797.1|10796.5|10797.1|10796.5|10797.8|10797.1|10797|10796.3|67
1711648500000|2024-03-28 17:55:00|10797.2|10796.6|10796.6|10796|10799|10798.1|10795.5|10794.9|104
1711648800000|2024-03-28 18:00:00|10796.4|10795.8|10797.8|10796.9|10797.8|10797|10795.9|10795.1|132
1711649100000|2024-03-28 18:05:00|10797.9|10797|10797.2|10796.6|10799.1|10798.2|10796.8|10796|141
1711649400000|2024-03-28 18:10:00|10797.3|10796.7|10793.7|10793.1|10797.5|10796.7|10793.5|10792.7|129
1711649700000|2024-03-28 18:15:00|10793.6|10793|10792.1|10791.2|10794.3|10793.4|10792.1|10791.2|138
1711650000000|2024-03-28 18:20:00|10792.2|10791.3|10792.2|10791.3|10793.4|10792.5|10791.8|10790.9|83
1711650300000|2024-03-28 18:25:00|10792.1|10791.2|10792.1|10791.5|10793.2|10792.3|10792|10791.1|70
1711650600000|2024-03-28 18:30:00|10792.2|10791.6|10792.4|10791.5|10792.8|10792|10791|10790.4|87
1711650900000|2024-03-28 18:35:00|10792.7|10791.8|10793.6|10793|10793.8|10793|10792.7|10791.8|58
1711651200000|2024-03-28 18:40:00|10793.2|10792.6|10791.8|10791.2|10793.4|10792.8|10791.3|10790.6|130
1711651500000|2024-03-28 18:45:00|10791.7|10791.1|10789.7|10788.8|10791.8|10791.2|10789.5|10788.7|67
1711651800000|2024-03-28 18:50:00|10789.6|10788.7|10787.1|10786.2|10789.7|10788.8|10786.4|10785.6|103
1711652100000|2024-03-28 18:55:00|10787.2|10786.3|10787.8|10786.9|10788.7|10787.8|10787.1|10786.2|119
1711652400000|2024-03-28 19:00:00|10788|10787.1|10786.5|10785.6|10789.1|10788.2|10786.3|10785.4|119
1711652700000|2024-03-28 19:05:00|10786.8|10785.9|10787.4|10786.5|10787.6|10786.7|10786.3|10785.4|125
1711653000000|2024-03-28 19:10:00|10787.3|10786.4|10786.3|10785.4|10788.4|10787.5|10786.3|10785.4|109
1711653300000|2024-03-28 19:15:00|10786|10785.1|10786.3|10785.7|10787.5|10786.6|10785.8|10784.9|108
1711653600000|2024-03-28 19:20:00|10786.2|10785.6|10787.2|10786.3|10787.2|10786.3|10785.2|10784.3|105
1711653900000|2024-03-28 19:25:00|10787.1|10786.2|10788.7|10788.1|10788.9|10788.2|10787|10786.1|84
1711654200000|2024-03-28 19:30:00|10788.8|10788.2|10788.1|10787.5|10789.4|10788.8|10788|10787.4|104
1711654500000|2024-03-28 19:35:00|10788.2|10787.6|10787.8|10787.2|10788.5|10787.9|10787.7|10787.1|88
1711654800000|2024-03-28 19:40:00|10787.9|10787.3|10788|10787.4|10788.6|10788|10787.8|10787.2|109
1711655100000|2024-03-28 19:45:00|10787.9|10787.3|10788.5|10787.9|10788.5|10787.9|10787.2|10786.6|77
1711655400000|2024-03-28 19:50:00|10788.4|10787.8|10788.3|10787.7|10789.5|10788.9|10787.6|10787|158
1711655700000|2024-03-28 19:55:00|10788.4|10787.8|10788.5|10787.6|10789.7|10789.1|10787.4|10786.8|173
1711656000000|2024-03-28 20:00:00|10788.6|10787.7|10787.9|10787|10788.6|10787.8|10787.8|10786.9|71
1711656300000|2024-03-28 20:05:00|10787.5|10786.6|10786|10785.1|10787.5|10786.6|10785.6|10784.7|40
1711656600000|2024-03-28 20:10:00|10785.8|10785.2|10787.3|10786.4|10787.3|10786.4|10785.8|10785|46
1711656900000|2024-03-28 20:15:00|10787.2|10786.3|10787.8|10786.9|10788.1|10787.3|10787|10786.1|42
1711657200000|2024-03-28 20:20:00|10787.7|10786.8|10787.2|10786.6|10788.1|10787.2|10786.7|10785.8|122
1711657500000|2024-03-28 20:25:00|10787.4|10786.5|10788|10787.1|10788|10787.1|10787.3|10786.5|50
1711657800000|2024-03-28 20:30:00|10788.1|10787.2|10788.6|10787.7|10788.6|10787.8|10788|10787.1|56
1711658100000|2024-03-28 20:35:00|10788.3|10787.6|10788.9|10788|10789.1|10788.2|10788.2|10787.5|25
1711658400000|2024-03-28 20:40:00|10789|10788.1|10788.3|10787.4|10789.1|10788.2|10787.9|10787|53
1711658700000|2024-03-28 20:45:00|10788.4|10787.5|10789|10788.1|10789.3|10788.4|10787.8|10786.9|83
1711659000000|2024-03-28 20:50:00|10788.9|10788|10787.2|10786.3|10788.9|10788|10787.2|10786.3|77
1711659300000|2024-03-28 20:55:00|10787.3|10786.1|10791.9|10785.9|10792.1|10787.1|10787.1|10785|211
1711659600000|2024-03-28 21:00:00|10791.8|10785.8|10791.3|10785.3|10792.3|10786.3|10790.3|10784.3|29
1711659900000|2024-03-28 21:05:00|10791|10785|10791.4|10785.4|10792.2|10786.2|10790.9|10784.9|57
1711660200000|2024-03-28 21:10:00|10791.5|10785.5|10792.9|10786.9|10792.9|10786.9|10791.3|10785.3|11
1711660500000|2024-03-28 21:15:00|10792.9|10786.9|10792.9|10786.9|10793.6|10787.6|10792.2|10786.2|321
1711660800000|2024-03-28 21:20:00|10792.8|10786.8|10792.4|10786.4|10793.2|10787.2|10792.1|10786.1|197
1711661100000|2024-03-28 21:25:00|10792.3|10786.3|10792.5|10786.5|10792.5|10786.5|10791.9|10785.9|231
1711661400000|2024-03-28 21:30:00|10792.4|10786.4|10792.8|10786.8|10792.9|10786.9|10791.9|10785.9|442
1711661700000|2024-03-28 21:35:00|10792.7|10786.7|10793.1|10787.1|10793.3|10787.3|10792.2|10786.2|310
1711662000000|2024-03-28 21:40:00|10793|10787|10792.8|10786.8|10793.5|10787.5|10792.8|10786.8|79
1711662300000|2024-03-28 21:45:00|10792.3|10786.3|10792.5|10786.5|10792.6|10786.6|10792.2|10786.2|33
1711662600000|2024-03-28 21:50:00|10792.4|10786.4|10792.7|10786.8|10792.8|10786.8|10792.4|10786.4|140
1711662900000|2024-03-28 21:55:00|10793|10786.5|10792.9|10786.3|10793.1|10786.6|10792.6|10786.2|128
1711663200000|2024-03-28 22:00:00|10793.1|10786.5|10791.5|10787|10797|10790.4|10790.3|10783.7|145
1711663500000|2024-03-28 22:05:00|10791.9|10786.1|10792.6|10786|10793.4|10787|10791.8|10785.4|146
1711663800000|2024-03-28 22:10:00|10792.7|10786.1|10793.4|10786.8|10793.8|10787.2|10791.5|10784.9|100
1711664100000|2024-03-28 22:15:00|10793.5|10786.9|10794.1|10787.5|10794.7|10788.2|10790.2|10783.6|345
1711664400000|2024-03-28 22:20:00|10794|10787.4|10793.6|10787|10794.2|10787.6|10792.6|10786|153
1711664700000|2024-03-28 22:25:00|10793.8|10787.2|10792.5|10785.9|10794.9|10788.8|10792.2|10785.9|220
1711665000000|2024-03-28 22:30:00|10792.3|10785.7|10792|10786.4|10792.8|10786.5|10791.9|10785.6|63
1711665300000|2024-03-28 22:35:00|10792.1|10785.8|10792.8|10786.2|10792.8|10786.6|10792|10785.6|67
1711665600000|2024-03-28 22:40:00|10792.5|10785.9|10792.4|10786.2|10792.8|10786.6|10792.1|10785.8|48
1711665900000|2024-03-28 22:45:00|10792.3|10785.8|10792.2|10786.6|10792.7|10786.6|10792.1|10785.8|60
1711666200000|2024-03-28 22:50:00|10792.1|10786.1|10792.3|10786.5|10792.9|10786.9|10791.9|10785.8|74
1711666500000|2024-03-28 22:55:00|10792.1|10786.8|10791.2|10786.4|10792.7|10787.1|10791.2|10785.6|111
1711666800000|2024-03-28 23:00:00|10792.1|10786.3|10793.9|10787.3|10794.9|10788.3|10791.7|10785.4|145
1711667100000|2024-03-28 23:05:00|10793.6|10787.6|10789.8|10785.6|10793.8|10787.8|10789.5|10784.2|148
1711667400000|2024-03-28 23:10:00|10789.7|10785.7|10790.6|10786.2|10793.6|10787.6|10789.7|10784.5|133
1711667700000|2024-03-28 23:15:00|10790.7|10786.3|10793.1|10788.4|10794.2|10790.4|10790.4|10785|165
1711668000000|2024-03-28 23:20:00|10793.5|10787.5|10792.9|10789.8|10795.8|10790.7|10792.3|10787.4|332
1711668300000|2024-03-28 23:25:00|10793.1|10789.9|10792.4|10789.5|10793.4|10790|10792|10789.2|554
1711668600000|2024-03-28 23:30:00|10792.3|10789.6|10792.3|10788.3|10792.8|10789.9|10791.6|10788.2|397
1711668900000|2024-03-28 23:35:00|10792.5|10788.5|10792.3|10788.3|10792.9|10789.1|10791.8|10788|682
1711669200000|2024-03-28 23:40:00|10792.2|10788.4|10792|10788.5|10793.5|10788.8|10791.7|10787.7|547
1711669500000|2024-03-28 23:45:00|10792.1|10788.7|10792.6|10789.7|10793.4|10789.9|10791.7|10787.5|442
1711669800000|2024-03-28 23:50:00|10792.5|10789.6|10792.6|10790.5|10792.9|10790.7|10791.8|10789.1|756
1711670100000|2024-03-28 23:55:00|10792.5|10790.4|10792.6|10790|10793|10791.3|10792|10790|90
1711670400000|2024-03-29 00:00:00|10792.8|10789.9|10790.7|10787.6|10792.8|10790.1|10790|10787.3|447
1711670700000|2024-03-29 00:05:00|10790.6|10787.7|10789.2|10788|10790.8|10788|10788.7|10785.6|236
1711671000000|2024-03-29 00:10:00|10789.3|10787.9|10789.3|10787.6|10789.8|10788.2|10788.6|10786.8|382
1711671300000|2024-03-29 00:15:00|10788.6|10785.9|10786.5|10784.9|10788.9|10787.8|10785.8|10783.4|218
1711671600000|2024-03-29 00:20:00|10786.4|10784.8|10786.7|10785.5|10787.3|10785.9|10786.1|10784.6|150
1711671900000|2024-03-29 00:25:00|10787|10785.9|10787.4|10785.5|10788|10786.4|10786.7|10785.2|94
1711672200000|2024-03-29 00:30:00|10787|10785.8|10786.3|10784.9|10787.3|10785.9|10786|10784.7|134
1711672500000|2024-03-29 00:35:00|10786.5|10785|10787.3|10785.2|10787.6|10785.5|10786.3|10784.8|153
1711672800000|2024-03-29 00:40:00|10787.2|10785.1|10788.4|10786.8|10788.6|10786.8|10786.6|10785|333
1711673100000|2024-03-29 00:45:00|10788.3|10786.2|10787.8|10785.8|10788.9|10787.2|10787.1|10784.8|458
1711673400000|2024-03-29 00:50:00|10787.7|10785.7|10787.7|10785.3|10792.7|10789.7|10785.5|10783.2|600
1711673700000|2024-03-29 00:55:00|10787.8|10785.4|10785|10783.2|10788.4|10785.4|10784.8|10782.9|339
1711674000000|2024-03-29 01:00:00|10785.5|10782.4|10784.2|10782.5|10786.2|10783.9|10784.2|10782.3|290
1711674300000|2024-03-29 01:05:00|10784.1|10782.6|10783.8|10782.9|10784.4|10782.9|10783.6|10782|86
1711674600000|2024-03-29 01:10:00|10783.6|10782.7|10783.9|10782.5|10784|10782.9|10783.4|10782.4|66
1711674900000|2024-03-29 01:15:00|10784|10782.6|10784.8|10783.5|10784.8|10783.6|10783.6|10782.1|86
1711675200000|2024-03-29 01:20:00|10784.7|10783.6|10784.4|10782.8|10784.8|10783.8|10784|10782.5|153
1711675500000|2024-03-29 01:25:00|10784.5|10782.7|10782.4|10780.5|10784.7|10782.9|10782|10779.9|267
1711675800000|2024-03-29 01:30:00|10782.1|10780.6|10781.7|10780.3|10782.4|10780.6|10780.6|10779.1|269
1711676100000|2024-03-29 01:35:00|10781.6|10780.2|10780.7|10779.8|10782.1|10780.5|10780.7|10779.6|148
1711676400000|2024-03-29 01:40:00|10780.6|10779.7|10779.7|10778.5|10780.9|10780|10779.5|10778.3|57
1711676700000|2024-03-29 01:45:00|10779.8|10778.7|10779.8|10778.9|10781.1|10779.5|10779.8|10778.5|149
1711677000000|2024-03-29 01:50:00|10779.7|10778.8|10779.1|10778.2|10779.9|10779|10779.1|10778.2|40
1711677300000|2024-03-29 01:55:00|10779|10778.1|10776.6|10775.7|10779.1|10778.2|10776.5|10775.6|168
1711677600000|2024-03-29 02:00:00|10776.5|10775.6|10775.9|10775|10777.3|10775.9|10775.7|10774.7|168
1711677900000|2024-03-29 02:05:00|10776|10775.1|10775|10774.1|10776.1|10775.2|10774.3|10773.2|145
1711678200000|2024-03-29 02:10:00|10774.9|10774|10778.1|10776.1|10778.2|10776.5|10774.8|10773.9|241
1711678500000|2024-03-29 02:15:00|10777.9|10775.9|10776.3|10775|10778.3|10776.6|10776.1|10774.7|434
1711678800000|2024-03-29 02:20:00|10776.1|10775.4|10779.5|10776.6|10781.1|10778.5|10775.7|10774.8|362
1711679100000|2024-03-29 02:25:00|10780.2|10777.1|10779.4|10776.3|10780.5|10777.5|10779.2|10775.8|126
1711679400000|2024-03-29 02:30:00|10779.7|10776.7|10780|10777.6|10780.9|10778.1|10779.1|10775.5|244
1711679700000|2024-03-29 02:35:00|10780.1|10778|10779.6|10777.8|10780.4|10778.1|10778.8|10776.3|265
1711680000000|2024-03-29 02:40:00|10779.5|10777.7|10779.5|10777.9|10779.8|10778.3|10779.2|10777.5|151
1711680300000|2024-03-29 02:45:00|10779.4|10778|10779.4|10776.5|10779.7|10778.1|10778.9|10776|136
1711680600000|2024-03-29 02:50:00|10779.5|10776.7|10778.4|10776.5|10780|10777|10778.4|10775.2|247
1711680900000|2024-03-29 02:55:00|10778.6|10776.6|10780.1|10778|10780.2|10778.2|10778.3|10776.6|121
1711681200000|2024-03-29 03:00:00|10780|10777.9|10778.8|10777.9|10780.2|10778.5|10778.7|10777.7|150
1711681500000|2024-03-29 03:05:00|10778.9|10778|10778.3|10777.4|10779|10778.1|10778.1|10777|73
1711681800000|2024-03-29 03:10:00|10778.4|10777.1|10778.7|10777.5|10779.1|10778.1|10778.3|10777.1|190
1711682100000|2024-03-29 03:15:00|10778.6|10777.6|10778|10777.1|10778.7|10777.6|10778|10776.5|135
1711682400000|2024-03-29 03:20:00|10778.2|10777.2|10778.2|10776.2|10778.5|10777.3|10777.8|10775.9|95
1711682700000|2024-03-29 03:25:00|10778|10776.4|10776.2|10775.3|10778.5|10776.6|10776.1|10775|107
1711683000000|2024-03-29 03:30:00|10776.4|10775.5|10776.1|10775.2|10776.6|10775.5|10776.1|10775.1|75
1711683300000|2024-03-29 03:35:00|10776.2|10775.3|10776|10775.1|10776.3|10775.3|10775.8|10774.8|19
1711683600000|2024-03-29 03:40:00|10776.1|10775.2|10775.5|10774.4|10776.5|10775.5|10775.5|10774.3|36
1711683900000|2024-03-29 03:45:00|10775.7|10774.5|10775.9|10775|10776.1|10775.1|10775.4|10774.2|64
1711684200000|2024-03-29 03:50:00|10775.8|10774.9|10775.1|10774.2|10776.1|10775.1|10774.9|10773.9|71
1711684500000|2024-03-29 03:55:00|10775.2|10774.3|10775.1|10774.2|10775.3|10774.3|10774.9|10774|20
1711684800000|2024-03-29 04:00:00|10775.2|10774.3|10775|10774.1|10775.2|10774.3|10774.8|10773.9|22
1711685100000|2024-03-29 04:05:00|10775.1|10774.2|10775.1|10774.2|10775.3|10774.4|10774.9|10774|26
1711685400000|2024-03-29 04:10:00|10775.3|10774.4|10776.2|10775.3|10776.6|10775.3|10775.2|10774.3|28
1711685700000|2024-03-29 04:15:00|10776.1|10775.2|10777.1|10775.8|10777.4|10776.1|10776.1|10774.9|99
1711686000000|2024-03-29 04:20:00|10777|10775.7|10776.8|10775.9|10777.2|10776.1|10776.7|10775.6|110
1711686300000|2024-03-29 04:25:00|10776.9|10775.8|10776.9|10776|10777.3|10776.3|10776.7|10775.7|58
1711686600000|2024-03-29 04:30:00|10777.2|10776.3|10776.7|10775.3|10777.2|10776.3|10776.4|10775.2|107
1711686900000|2024-03-29 04:35:00|10776.8|10775.4|10776.8|10775.6|10777.1|10776|10776.6|10775.3|86
1711687200000|2024-03-29 04:40:00|10776.6|10775.4|10776.2|10775.3|10776.7|10775.8|10776|10774.8|258
1711687500000|2024-03-29 04:45:00|10776.1|10775.2|10776.9|10776|10777.3|10776.1|10775.9|10775|93
1711687800000|2024-03-29 04:50:00|10777|10775.8|10777.1|10776|10777.3|10776.3|10776.8|10775.5|86
1711688100000|2024-03-29 04:55:00|10777|10776.1|10777.4|10776.3|10777.8|10776.6|10776.9|10775.7|113
1711688400000|2024-03-29 05:00:00|10777.5|10776.2|10777.6|10776.7|10778.3|10776.9|10777.2|10776.1|153
1711688700000|2024-03-29 05:05:00|10777.7|10776.6|10778.2|10776.3|10779.1|10777.3|10777.5|10775.6|159
1711689000000|2024-03-29 05:10:00|10778|10776.4|10777.1|10775.5|10778.1|10776.5|10777.1|10775.2|64
1711689300000|2024-03-29 05:15:00|10777.3|10775.6|10776.7|10775.8|10777.5|10775.8|10776.5|10774.8|71
1711689600000|2024-03-29 05:20:00|10777|10776.1|10776.9|10775.6|10777.3|10776.1|10776.5|10775.3|58
1711689900000|2024-03-29 05:25:00|10776.7|10775.8|10775.6|10774.2|10777|10776.1|10774.6|10773.4|256
1711690200000|2024-03-29 05:30:00|10775.7|10774.3|10776|10774.8|10776|10774.9|10775.4|10773.9|127
1711690500000|2024-03-29 05:35:00|10776.2|10774.7|10775.8|10774.9|10776.2|10775|10775.2|10774.3|30
1711690800000|2024-03-29 05:40:00|10775.9|10775|10775.8|10774.9|10776.1|10775.1|10775.7|10774.6|46
1711691100000|2024-03-29 05:45:00|10776|10774.8|10776|10774.6|10776.5|10775.2|10775.8|10774.4|83
1711691400000|2024-03-29 05:50:00|10775.9|10774.5|10775.7|10774.8|10776.2|10775|10775.5|10774.5|48
1711691700000|2024-03-29 05:55:00|10775.8|10774.9|10775.7|10774.8|10776.1|10775.1|10775.6|10774.6|48
1711692000000|2024-03-29 06:00:00|10775.9|10774.7|10775.5|10774.6|10776.4|10775.2|10775|10774.1|92
1711692300000|2024-03-29 06:05:00|10776.1|10774.5|10775.5|10774.6|10776.5|10774.6|10775.4|10774.1|94
1711692600000|2024-03-29 06:10:00|10775.6|10774.4|10775.4|10774.5|10776|10775.1|10775.3|10774.4|62
1711692900000|2024-03-29 06:15:00|10775.5|10774.4|10775.4|10774.5|10775.8|10774.9|10775.1|10773.8|82
1711693200000|2024-03-29 06:20:00|10775.5|10774.6|10775.6|10774.7|10776.2|10774.9|10775.4|10774.4|75
1711693500000|2024-03-29 06:25:00|10775.9|10774.6|10775.4|10774.5|10776|10775.1|10775.3|10774.1|55
1711693800000|2024-03-29 06:30:00|10775.3|10774.4|10775.5|10774.6|10775.5|10774.6|10775|10774.1|53
1711694100000|2024-03-29 06:35:00|10775.4|10774.5|10776|10774.7|10776.4|10775|10775.4|10774.5|75
1711694400000|2024-03-29 06:40:00|10775.9|10774.5|10776.8|10774.9|10777.9|10776.2|10775.9|10774.4|192
1711694700000|2024-03-29 06:45:00|10776.6|10774.7|10776.6|10775.3|10776.9|10775.5|10776|10774.4|122
1711695000000|2024-03-29 06:50:00|10776.7|10775.2|10776.5|10775.2|10777.1|10775.7|10776.2|10775|95
1711695300000|2024-03-29 06:55:00|10776.6|10775.1|10776.7|10775.1|10777.1|10775.7|10776.4|10774.8|98
1711695600000|2024-03-29 07:00:00|10776|10775.2|10778|10776.5|10778.2|10776.6|10776|10774.7|204
1711695900000|2024-03-29 07:05:00|10777.9|10776.4|10777.5|10776|10778.6|10777.2|10777.5|10775.8|146
1711696200000|2024-03-29 07:10:00|10777.4|10775.9|10778.1|10776.5|10778.9|10777.2|10777.4|10775.9|103
1711696500000|2024-03-29 07:15:00|10778.3|10776.6|10778.3|10777|10778.6|10777.2|10777.8|10776.4|106
1711696800000|2024-03-29 07:20:00|10778.4|10777.1|10778.3|10776.8|10778.5|10777.3|10777.9|10776.6|98
1711697100000|2024-03-29 07:25:00|10778.6|10776.9|10778.3|10776.6|10778.8|10777.1|10777.9|10776.6|111
1711697400000|2024-03-29 07:30:00|10778.4|10776.8|10778.1|10776.6|10778.6|10777|10778|10776.5|86
1711697700000|2024-03-29 07:35:00|10778|10776.5|10777.9|10776.7|10778.3|10777|10777.8|10776.5|105
1711698000000|2024-03-29 07:40:00|10777.8|10776.6|10784.4|10778.5|10784.6|10779.6|10777.8|10776.5|271
1711698300000|2024-03-29 07:45:00|10785.2|10779.2|10775.3|10773.6|10785.5|10779.8|10775.1|10773|362
1711698600000|2024-03-29 07:50:00|10775.2|10773.7|10770.8|10769.2|10775.9|10774|10770.8|10768.4|353
1711698900000|2024-03-29 07:55:00|10770.7|10769.1|10769.1|10767.5|10771.9|10770.1|10768.8|10767.3|179
1711699200000|2024-03-29 08:00:00|10769|10767.8|10771.2|10769.9|10771.7|10770|10768.9|10767.6|201
1711699500000|2024-03-29 08:05:00|10771.5|10770.1|10771.8|10770.7|10772.3|10770.9|10770.8|10769.4|170
1711699800000|2024-03-29 08:10:00|10771.9|10770.6|10771.9|10770.7|10772.3|10771|10771.3|10770.2|124
1711700100000|2024-03-29 08:15:00|10771.8|10770.5|10773.7|10771.8|10773.7|10771.8|10771.3|10770.2|180
1711700400000|2024-03-29 08:20:00|10773.6|10771.9|10773.8|10772.1|10774.7|10772.3|10773.4|10770.2|190
1711700700000|2024-03-29 08:25:00|10773.7|10772|10774.3|10772.2|10775|10772.5|10773.5|10770.6|122
1711701000000|2024-03-29 08:30:00|10774.5|10772.1|10774|10772.3|10775.8|10772.6|10773.3|10770.9|213
1711701300000|2024-03-29 08:35:00|10774.1|10772.4|10775.1|10773.5|10775.7|10773.7|10774|10772.4|221
1711701600000|2024-03-29 08:40:00|10775.4|10773.4|10775.4|10773.8|10775.8|10774|10775|10773.4|190
1711701900000|2024-03-29 08:45:00|10775.3|10773.7|10776.4|10774.9|10776.7|10775|10775.2|10773.6|106
1711702200000|2024-03-29 08:50:00|10776.7|10775.2|10778.1|10776.1|10778.2|10776.1|10776.4|10774.7|159
1711702500000|2024-03-29 08:55:00|10778|10776|10778.9|10778|10779.6|10778.4|10776.5|10774.9|321
1711702800000|2024-03-29 09:00:00|10779|10777.9|10778.9|10777.6|10779.2|10778.3|10778.6|10777.1|153
1711703100000|2024-03-29 09:05:00|10779|10777.5|10779|10778.1|10779.4|10778.2|10777.7|10775.2|141
1711703400000|2024-03-29 09:10:00|10779.1|10778.2|10777.7|10774.6|10779.1|10778.2|10777.2|10774.1|160
1711703700000|2024-03-29 09:15:00|10777.5|10774.1|10776.9|10773.7|10778.5|10775.6|10775.3|10772.4|222
1711704000000|2024-03-29 09:20:00|10777|10773.5|10776|10773.4|10777.2|10773.9|10774.4|10771.4|143
1711704300000|2024-03-29 09:25:00|10776.2|10773.6|10777.3|10773.8|10777.6|10773.9|10774.5|10771.7|192
1711704600000|2024-03-29 09:30:00|10777.2|10773.7|10776.9|10775|10777.7|10775.6|10775.2|10772.6|339
1711704900000|2024-03-29 09:35:00|10777|10775.1|10777.5|10776|10777.9|10776.1|10776.1|10774.3|239
1711705200000|2024-03-29 09:40:00|10777.6|10776.1|10778.3|10776.7|10779.3|10777|10777.2|10775.6|278
1711705500000|2024-03-29 09:45:00|10778.5|10776.6|10779.9|10776.6|10780.1|10776.9|10778.1|10775.7|425
1711705800000|2024-03-29 09:50:00|10780|10776.8|10780.6|10777.8|10780.9|10778.1|10779|10776|278
1711706100000|2024-03-29 09:55:00|10780.5|10777.7|10785.3|10780.3|10785.3|10780.5|10780|10777.3|420
1711706400000|2024-03-29 10:00:00|10785.1|10780.5|10783.6|10782.3|10787.8|10783.2|10783.2|10780.5|413
1711706700000|2024-03-29 10:05:00|10783.9|10782.4|10782.8|10781.5|10784.4|10782.6|10782.7|10781.2|256
1711707000000|2024-03-29 10:10:00|10782.9|10781.4|10784.2|10782|10785.5|10784.1|10782.7|10781.3|266
1711707300000|2024-03-29 10:15:00|10784.1|10782.1|10783.9|10783|10784.6|10783.5|10783.6|10781.9|108
1711707600000|2024-03-29 10:20:00|10783.8|10782.9|10783.6|10781.8|10788.9|10783.7|10783.6|10779.4|258
1711707900000|2024-03-29 10:25:00|10783.4|10781.7|10786.7|10784|10789.1|10785.9|10783|10780.8|324
1711708200000|2024-03-29 10:30:00|10787.4|10783.6|10791.4|10785.4|10791.4|10787.3|10787|10783.6|269
1711708500000|2024-03-29 10:35:00|10790.2|10786.3|10787.3|10782.7|10791.5|10787.2|10787.2|10782.6|273
1711708800000|2024-03-29 10:40:00|10787.8|10782.5|10787.2|10782|10791.8|10786.1|10786.4|10781.4|218
1711709100000|2024-03-29 10:45:00|10787.3|10781.8|10785.2|10782.1|10787.6|10782.8|10783.7|10780.3|253
1711709400000|2024-03-29 10:50:00|10785.3|10782|10785.5|10782|10787.2|10783.2|10784.7|10781.5|223
1711709700000|2024-03-29 10:55:00|10785.6|10781.7|10786.4|10783.2|10787.3|10783.3|10784.7|10781.5|135
1711710000000|2024-03-29 11:00:00|10786.3|10782.7|10786.9|10783.3|10787.7|10784.6|10785.6|10782.3|374
1711710300000|2024-03-29 11:05:00|10786.7|10783.4|10790.2|10785|10791|10785.4|10785.7|10782.8|496
1711710600000|2024-03-29 11:10:00|10790.5|10784.7|10788.8|10785.8|10790.7|10786.4|10787.2|10783.3|572
1711710900000|2024-03-29 11:15:00|10788.9|10785.9|10790.2|10785.3|10792.7|10787.8|10788.4|10785|363
1711711200000|2024-03-29 11:20:00|10790.4|10785.6|10792.9|10788.4|10793.5|10790.9|10789.8|10785.2|195
1711711500000|2024-03-29 11:25:00|10793|10788.5|10790.6|10788|10793|10789.6|10790|10786.1|316
1711711800000|2024-03-29 11:30:00|10790.5|10788.1|10790.6|10789.2|10792.3|10789.9|10790.2|10787.7|371
1711712100000|2024-03-29 11:35:00|10790.9|10789.6|10789.9|10787.8|10791.4|10790|10789.7|10786.2|284
1711712400000|2024-03-29 11:40:00|10790|10787.9|10789.7|10787|10790.5|10788.4|10789|10786.4|326
1711712700000|2024-03-29 11:45:00|10789.8|10787.1|10789|10786.4|10790.2|10787.3|10787.9|10785.8|194
1711713000000|2024-03-29 11:50:00|10789.1|10786.5|10788.9|10786.8|10789.5|10787|10788.3|10786|169
1711713300000|2024-03-29 11:55:00|10788.8|10786.4|10788.5|10786.4|10789.6|10787.1|10788.2|10785.4|126
1711713600000|2024-03-29 12:00:00|10788.6|10786.2|10789.1|10785.8|10789.9|10786.4|10788.3|10784.5|165
1711713900000|2024-03-29 12:05:00|10789.2|10785.7|10789|10785.5|10789.7|10786.5|10787.3|10785.1|201
1711714200000|2024-03-29 12:10:00|10789.1|10785.8|10787.9|10786|10789.1|10786.3|10787.7|10785|258
1711714500000|2024-03-29 12:15:00|10788|10786.1|10787.5|10786|10788.6|10786.1|10786.9|10784.3|200
1711714800000|2024-03-29 12:20:00|10787.8|10785.8|10787.7|10781.9|10789.9|10786.1|10787.4|10781.4|122
1711715100000|2024-03-29 12:25:00|10787.8|10781.7|10785.7|10779.7|10787.9|10782.5|10784.3|10778.3|163
1711715400000|2024-03-29 12:30:00|10786.2|10780.2|10791.9|10788.8|10797|10792.1|10786.1|10780.1|345
1711715700000|2024-03-29 12:35:00|10791.7|10788.7|10797.4|10794.5|10797.4|10794.5|10791.6|10785.9|514
1711716000000|2024-03-29 12:40:00|10797.3|10794.6|10798.8|10797|10808.2|10803.9|10797.2|10793.1|652
1711716300000|2024-03-29 12:45:00|10798.7|10796.9|10795.5|10793.1|10799.6|10797.2|10795.3|10792.8|324
1711716600000|2024-03-29 12:50:00|10796.9|10793.3|10799.3|10796.3|10799.9|10796.8|10795.1|10792.1|379
1711716900000|2024-03-29 12:55:00|10799.2|10796.2|10799.7|10796.8|10800|10797.9|10798.4|10796|216
1711717200000|2024-03-29 13:00:00|10800.3|10797.5|10799.2|10798|10801|10798.2|10798.9|10797|246
1711717500000|2024-03-29 13:05:00|10799.1|10797.9|10799.1|10797.9|10799.9|10798.3|10798.8|10797.5|178
1711717800000|2024-03-29 13:10:00|10799|10798.1|10800.3|10798.7|10801.2|10798.8|10798.9|10797.6|211
1711718100000|2024-03-29 13:15:00|10800.4|10798.8|10800.8|10799.1|10800.8|10799.3|10800|10797.9|117
1711718400000|2024-03-29 13:20:00|10800.9|10798.7|10803.4|10800.5|10805.8|10801.5|10800.7|10796.8|557
1711718700000|2024-03-29 13:25:00|10803.2|10800.4|10801.1|10797.8|10805.2|10802.3|10799.6|10796.6|652
1711719000000|2024-03-29 13:30:00|10801|10797.9|10796.8|10795|10802.4|10798|10796.1|10793.6|488
1711719300000|2024-03-29 13:35:00|10797|10795.2|10795.7|10794.1|10797.5|10796.2|10795.7|10793.3|225
1711719600000|2024-03-29 13:40:00|10795.8|10794.2|10795.9|10794|10796.4|10794.5|10795.3|10792.9|279
1711719900000|2024-03-29 13:45:00|10795.8|10793.9|10798.6|10796.5|10798.8|10796.9|10795.4|10793.7|219
1711720200000|2024-03-29 13:50:00|10798.5|10796.6|10800.2|10797.2|10800.2|10798|10797.9|10795.8|175
1711720500000|2024-03-29 13:55:00|10800.1|10797.4|10799.4|10797.7|10800.8|10798.1|10799.2|10796.8|140
1711720800000|2024-03-29 14:00:00|10799.3|10797.8|10801.4|10798|10802.1|10798.1|10797.1|10795.2|614
1711721100000|2024-03-29 14:05:00|10801.3|10797.8|10798.5|10796.1|10802.4|10798.3|10797.8|10795.4|308
1711721400000|2024-03-29 14:10:00|10798.3|10796|10798.4|10796.8|10800.6|10797.6|10798.2|10795.9|259
1711721700000|2024-03-29 14:15:00|10798.3|10796.7|10798.2|10796.6|10798.9|10797.1|10798.1|10796.1|150
1711722000000|2024-03-29 14:20:00|10798.4|10796.5|10798|10796.1|10798.4|10796.9|10797.7|10795.7|109
1711722300000|2024-03-29 14:25:00|10798.1|10796.2|10797.5|10795.2|10798.4|10796.5|10797.2|10794.9|198
1711722600000|2024-03-29 14:30:00|10797.6|10795.1|10797.6|10795.4|10798.5|10795.6|10796.9|10794.7|65
1711722900000|2024-03-29 14:35:00|10797.9|10795|10798|10795.1|10798.2|10795.4|10797.1|10793.4|109
1711723200000|2024-03-29 14:40:00|10797.9|10795.2|10798.5|10795.1|10798.6|10795.5|10797.4|10794.4|109
1711723500000|2024-03-29 14:45:00|10798.2|10795.3|10796.9|10794.4|10800|10795.9|10795.5|10793.3|259
1711723800000|2024-03-29 14:50:00|10797.2|10794.2|10797.7|10794.6|10798.6|10795.1|10796.3|10793.8|174
1711724100000|2024-03-29 14:55:00|10797.5|10794.7|10798.2|10794.3|10798.8|10795.6|10797.1|10793.4|258
1711724400000|2024-03-29 15:00:00|10799.2|10793.2|10796.9|10790.9|10799.4|10794|10790.3|10787.1|365
1711724700000|2024-03-29 15:05:00|10797|10791|10797.2|10792.2|10798.1|10792.7|10796.8|10790.8|250
1711725000000|2024-03-29 15:10:00|10797.6|10792.3|10792.8|10787.2|10797.8|10792.3|10792.8|10787.1|161
1711725300000|2024-03-29 15:15:00|10792.9|10787.3|10792.5|10789.1|10792.9|10789.4|10791.9|10786.9|205
1711725600000|2024-03-29 15:20:00|10792.4|10789.2|10792.1|10789.9|10793|10790.3|10791.4|10789|215
1711725900000|2024-03-29 15:25:00|10792|10790|10793.4|10789.2|10794|10790.9|10791.8|10788.6|381
1711726200000|2024-03-29 15:30:00|10793.2|10789|10790.7|10789.1|10793.4|10790|10790.7|10787.9|364
1711726500000|2024-03-29 15:35:00|10790.6|10789.2|10791.2|10790|10791.7|10790.2|10790.6|10789|301
1711726800000|2024-03-29 15:40:00|10792.1|10789.9|10791.4|10789.5|10792.1|10790.4|10790.8|10789.1|403
1711727100000|2024-03-29 15:45:00|10791.3|10789.4|10791.4|10788.1|10791.7|10789.8|10790.3|10788|243
1711727400000|2024-03-29 15:50:00|10791.6|10788.3|10791.2|10788.4|10792.7|10789.1|10790.5|10787.8|392
1711727700000|2024-03-29 15:55:00|10791.3|10788.5|10793.4|10791.2|10793.4|10791.3|10791|10788.1|541
1711728000000|2024-03-29 16:00:00|10793.5|10791|10791.4|10789.6|10793.8|10792.2|10790.8|10788.8|288
1711728300000|2024-03-29 16:05:00|10791.5|10789.5|10790.2|10789|10791.5|10789.6|10790|10788.8|82
1711728600000|2024-03-29 16:10:00|10790.1|10789.2|10789.3|10787.7|10790.1|10789.2|10789.2|10787.6|62
1711728900000|2024-03-29 16:15:00|10789.2|10787.6|10788.7|10787.8|10790.2|10788.7|10788.7|10787.6|107
1711729200000|2024-03-29 16:20:00|10788.9|10787.7|10788.9|10787.6|10789.1|10787.9|10788.6|10787.4|60
1711729500000|2024-03-29 16:25:00|10788.8|10787.7|10788.8|10787.7|10789.3|10787.8|10788.7|10787.4|111
1711729800000|2024-03-29 16:30:00|10789|10787.6|10789.1|10787.6|10789.4|10787.9|10788.6|10787.2|133
1711730100000|2024-03-29 16:35:00|10789.2|10787.5|10789.1|10787.6|10789.3|10787.9|10788.6|10787.3|301
1711730400000|2024-03-29 16:40:00|10789.2|10787.7|10788.5|10785.9|10789.2|10788|10788.3|10785.8|132
1711730700000|2024-03-29 16:45:00|10788.6|10786|10788.7|10786.3|10789.4|10787|10788.4|10785.8|337
1711731000000|2024-03-29 16:50:00|10788.6|10786.2|10789.1|10786.8|10789.9|10787.1|10788.4|10786|224
1711731300000|2024-03-29 16:55:00|10789.2|10786.9|10789.1|10786.8|10789.5|10787.2|10788.7|10786.3|225
1711731600000|2024-03-29 17:00:00|10789|10786.7|10789|10786.8|10790.4|10787.7|10788.8|10786.3|97
1711731900000|2024-03-29 17:05:00|10789.2|10787|10789.8|10787|10790.2|10787.9|10788.9|10786.5|174
1711732200000|2024-03-29 17:10:00|10789.9|10786.8|10789.3|10786.9|10790.3|10788.4|10789.2|10786.5|184
1711732500000|2024-03-29 17:15:00|10789.5|10787|10789.4|10787|10790.2|10787.6|10789.2|10786.7|147
1711732800000|2024-03-29 17:20:00|10789.9|10787.4|10789.5|10786.8|10790.9|10787.7|10789.2|10786.2|213
1711733100000|2024-03-29 17:25:00|10789.7|10786.9|10789.7|10786.4|10790.5|10787.3|10789.3|10786.3|208
1711733400000|2024-03-29 17:30:00|10789.4|10786.7|10789.8|10787.3|10790.1|10787.5|10789.3|10786.6|163
1711733700000|2024-03-29 17:35:00|10789.5|10787|10790|10786.6|10790.6|10787.4|10789.1|10786.5|106
1711734000000|2024-03-29 17:40:00|10789.5|10786.9|10790.4|10786.9|10791.3|10787.2|10789.3|10786.7|64
1711734300000|2024-03-29 17:45:00|10790.3|10786.8|10790.3|10787.8|10790.7|10787.9|10789.1|10786.5|79
1711734600000|2024-03-29 17:50:00|10790.2|10787.9|10789.6|10787.9|10790.4|10788.1|10789.5|10787.5|91
1711734900000|2024-03-29 17:55:00|10789.5|10787.7|10789.6|10787.2|10790.6|10788.6|10789.5|10786.8|113
1711735200000|2024-03-29 18:00:00|10789.7|10787.1|10789.7|10787.1|10790.9|10787.7|10789.2|10786.4|286
1711735500000|2024-03-29 18:05:00|10789.9|10787.2|10790.2|10787.4|10791.7|10787.9|10789.6|10787|266
1711735800000|2024-03-29 18:10:00|10790.6|10787.8|10790.5|10788|10792.1|10788.8|10790|10787.3|221
1711736100000|2024-03-29 18:15:00|10790.6|10788.1|10791.2|10788.6|10791.5|10788.8|10790.3|10787.8|198
1711736400000|2024-03-29 18:20:00|10791.4|10788.7|10791.1|10788.3|10792.1|10788.7|10791|10787.6|226
1711736700000|2024-03-29 18:25:00|10791.2|10788.2|10790.8|10787.8|10792.1|10788.6|10790.8|10787.6|160
1711737000000|2024-03-29 18:30:00|10790.9|10787.9|10790.6|10788|10792.6|10788.6|10790.6|10787.5|139
1711737300000|2024-03-29 18:35:00|10790.9|10788.3|10791.5|10787.9|10791.6|10788.4|10790.6|10787.7|82
1711737600000|2024-03-29 18:40:00|10790.8|10788|10790.6|10788|10792.1|10788.4|10790.5|10787.6|125
1711737900000|2024-03-29 18:45:00|10791.3|10787.7|10790.8|10788|10791.6|10788.2|10790.5|10787.5|87
1711738200000|2024-03-29 18:50:00|10790.9|10787.9|10790.7|10787.9|10791.8|10788.6|10790.6|10787.4|82
1711738500000|2024-03-29 18:55:00|10790.8|10788.1|10791|10788.1|10791.8|10788.4|10790.6|10787.5|102
1711738800000|2024-03-29 19:00:00|10791.3|10788.5|10790|10787.9|10793.4|10788.8|10789.9|10787.3|93
1711739100000|2024-03-29 19:05:00|10790.1|10787.8|10790.6|10788.3|10791.4|10788.7|10790.1|10787.4|66
1711739400000|2024-03-29 19:10:00|10790.8|10788.4|10790.8|10788.5|10791.1|10788.7|10790.4|10788.1|64
1711739700000|2024-03-29 19:15:00|10791|10788.6|10791.8|10788.9|10793.3|10789.7|10790.6|10788.2|206
1711740000000|2024-03-29 19:20:00|10791.7|10788.8|10793.3|10790.6|10793.8|10790.9|10791.6|10788.8|140
1711740300000|2024-03-29 19:25:00|10794.1|10790.1|10793.9|10791.2|10796.7|10791.8|10793.4|10790.1|145
1711740600000|2024-03-29 19:30:00|10793.8|10791.1|10794.7|10791.8|10796|10792.3|10793.8|10790.3|189
1711740900000|2024-03-29 19:35:00|10794.8|10791.7|10793.8|10791|10796|10791.9|10793.7|10790.3|150
1711741200000|2024-03-29 19:40:00|10795|10790.7|10793.6|10790.7|10795.1|10791.5|10793.5|10790.3|46
1711741500000|2024-03-29 19:45:00|10794.1|10791.1|10794.4|10791.6|10795.6|10791.8|10793.5|10790|66
1711741800000|2024-03-29 19:50:00|10794.6|10791.7|10794.5|10788.5|10795.8|10791.8|10793|10788.5|96
1711742100000|2024-03-29 19:55:00|10793|10789.6|10793|10788.9|10794.7|10790.1|10792.7|10788.5|245
1711742400000|2024-03-29 20:00:00|10793.3|10789|10796.4|10790.4|10796.9|10791.4|10792.8|10788.7|222
1711742700000|2024-03-29 20:05:00|10795.6|10789.6|10795.5|10789.5|10797.3|10791.3|10795.4|10789.4|41
1711743000000|2024-03-29 20:10:00|10796.2|10790.2|10795.5|10789.5|10797.2|10791.2|10794.8|10788.8|142
1711743300000|2024-03-29 20:15:00|10795.8|10789.8|10796.5|10790.5|10796.8|10790.8|10794.9|10788.9|404
1711743600000|2024-03-29 20:20:00|10796.1|10790.1|10795|10789|10797.4|10791.4|10794.4|10788.4|217
1711743900000|2024-03-29 20:25:00|10795.1|10789.1|10797.5|10792.1|10798.6|10792.6|10794.1|10788.1|139
1711744200000|2024-03-29 20:30:00|10797.6|10792|10797.7|10791.7|10798.7|10792.7|10796.3|10790.3|745
1711744500000|2024-03-29 20:35:00|10797.8|10791.8|10797.2|10791.2|10798.2|10792.2|10797|10791|313
1711744800000|2024-03-29 20:40:00|10797.3|10791.3|10796.9|10790.9|10798.8|10792.8|10796.4|10790.4|458
1711745100000|2024-03-29 20:45:00|10797|10791|10797.9|10791.9|10798.9|10792.9|10796.5|10790.5|330
1711745400000|2024-03-29 20:50:00|10797.5|10791.5|10798.1|10792.1|10798.9|10792.9|10796.3|10790.3|221
1711745700000|2024-03-29 20:55:00|10798.6|10792.6|10796.5|10790.5|10800.1|10794.1|10796.5|10790.5|52
1711915200000|2024-03-31 20:00:00|10798.2|10786.2|10798.5|10786.5|10798.5|10786.5|10797.1|10785.1|6
1711915500000|2024-03-31 20:05:00|10795.2|10783.2|10797.7|10785.7|10798.2|10786.2|10795.1|10783.1|6
1711915800000|2024-03-31 20:10:00|10799.3|10787.3|10799.3|10787.3|10799.3|10787.3|10799.3|10787.3|1
1711916100000|2024-03-31 20:15:00|10797.7|10785.7|10798.5|10786.5|10798.7|10786.7|10795.9|10783.9|5
1711916400000|2024-03-31 20:20:00|10798.1|10786.1|10798.5|10786.5|10798.7|10786.7|10795.7|10783.7|6
1711916700000|2024-03-31 20:25:00|10798.1|10786.1|10789.9|10784.5|10798.6|10787.7|10789.6|10780.3|86
1711917000000|2024-03-31 20:30:00|10788.9|10782.7|10789.4|10784|10789.4|10784|10788.7|10779.5|5
1711917300000|2024-03-31 20:35:00|10789.9|10782.7|10790.8|10782.8|10790.8|10782.8|10788.9|10779.1|7
1711917600000|2024-03-31 20:40:00|10789.4|10784.1|10789.9|10782.7|10789.9|10785.8|10787.7|10782.7|3
1711917900000|2024-03-31 20:45:00|10790.2|10783.1|10790.6|10783.4|10790.9|10785.8|10787.7|10780.1|10
1711918200000|2024-03-31 20:50:00|10790.4|10782|10790.8|10784.2|10791.5|10784.2|10790.3|10782|6
1711918500000|2024-03-31 20:55:00|10791.1|10783.9|10790.9|10784.1|10791.2|10784.1|10790.9|10783.5|5
1711918800000|2024-03-31 21:00:00|10791.2|10783.5|10794.5|10788.6|10794.5|10788.6|10789.8|10783.5|17
1711919100000|2024-03-31 21:05:00|10795.3|10788.7|10799.3|10792.7|10799.3|10792.7|10794.7|10788.2|16
1711919400000|2024-03-31 21:10:00|10795|10788.7|10798.3|10791.7|10799.1|10792.5|10794.5|10788.2|49
1711919700000|2024-03-31 21:15:00|10798|10791.4|10798.6|10792|10798.6|10792|10797.2|10790.6|47
1711920000000|2024-03-31 21:20:00|10797.8|10791.2|10797.8|10791.2|10798.6|10792|10797.2|10790.6|38
1711920300000|2024-03-31 21:25:00|10798.5|10791.9|10797.6|10791|10798.7|10792.1|10797.2|10790.6|46
1711920600000|2024-03-31 21:30:00|10797.5|10790.9|10796.9|10790.3|10799.4|10792.8|10796.9|10790.3|46
1711920900000|2024-03-31 21:35:00|10797.3|10790.7|10797.7|10791.1|10799.2|10792.6|10797.3|10790.7|32
1711921200000|2024-03-31 21:40:00|10797.4|10790.8|10797.9|10791.3|10799.2|10792.6|10794.8|10789.1|31
1711921500000|2024-03-31 21:45:00|10797.1|10790.5|10798.3|10791.7|10799.1|10792.5|10796.3|10789.7|21
1711921800000|2024-03-31 21:50:00|10796.2|10789.6|10797.7|10791.1|10798.3|10791.7|10795.6|10789|102
1711922100000|2024-03-31 21:55:00|10798.3|10791.7|10796.7|10790.1|10798.3|10791.7|10795.7|10789.1|42
1711922400000|2024-03-31 22:00:00|10796.9|10790.3|10797.4|10794.7|10798.6|10795.2|10788.1|10782.5|463
1711922700000|2024-03-31 22:05:00|10797.1|10795|10796.4|10794.7|10798.1|10796.3|10795.2|10793.7|124
1711923000000|2024-03-31 22:10:00|10796.5|10794.8|10796|10794.5|10796.5|10795.1|10793.8|10792.3|153
1711923300000|2024-03-31 22:15:00|10795.9|10794.4|10795.1|10794.2|10795.9|10794.6|10793.6|10792.6|112
1711923600000|2024-03-31 22:20:00|10795.2|10794.3|10795.5|10794.6|10796|10795.1|10792.9|10792|80
1711923900000|2024-03-31 22:25:00|10795.4|10794.5|10794|10793.1|10796.9|10796|10793.6|10792.7|79
1711924200000|2024-03-31 22:30:00|10793.6|10792.7|10792.4|10791.5|10794.2|10793.4|10792.4|10791.5|79
1711924500000|2024-03-31 22:35:00|10792.3|10791.4|10791|10790.1|10792.4|10791.5|10791|10790.1|36
1711924800000|2024-03-31 22:40:00|10790.9|10790|10789.2|10788.3|10790.9|10790|10788.8|10787.9|50
1711925100000|2024-03-31 22:45:00|10789|10788.1|10788.1|10787.2|10789|10788.1|10787.9|10787|44
1711925400000|2024-03-31 22:50:00|10788|10787.1|10786.4|10785.5|10788.3|10787.4|10786.2|10785.3|75
1711925700000|2024-03-31 22:55:00|10786.5|10785.6|10787.2|10786.3|10787.4|10786.6|10786.4|10785.5|43
1711926000000|2024-03-31 23:00:00|10787.1|10786.2|10787.2|10786.3|10787.3|10786.6|10786|10785.3|66
1711926300000|2024-03-31 23:05:00|10787.3|10786.4|10788|10787.4|10788.3|10787.5|10787.1|10786.3|34
1711926600000|2024-03-31 23:10:00|10787.7|10787.1|10787.7|10786.8|10788.5|10787.6|10787.3|10786.7|44
1711926900000|2024-03-31 23:15:00|10787.6|10786.7|10789.3|10788.7|10789.5|10788.7|10787.5|10786.6|36
1711927200000|2024-03-31 23:20:00|10788.9|10788|10788.9|10788.3|10789.3|10788.5|10787.9|10787.3|63
1711927500000|2024-03-31 23:25:00|10789|10788.1|10791|10790.4|10791.1|10790.5|10788.8|10788.1|65
1711927800000|2024-03-31 23:30:00|10791.1|10790.5|10791.5|10790.9|10792.9|10792.2|10791|10790.3|106
1711928100000|2024-03-31 23:35:00|10791.6|10791|10792.7|10792.1|10793.5|10792.6|10791.2|10790.6|105
1711928400000|2024-03-31 23:40:00|10792.8|10792.2|10793.7|10792.8|10794.3|10793.4|10792.7|10792|77
1711928700000|2024-03-31 23:45:00|10793.6|10792.7|10793.2|10792.6|10794.4|10793.5|10792|10791.1|131
1711929000000|2024-03-31 23:50:00|10793.3|10792.7|10793.4|10792.5|10795|10794.1|10792.5|10791.9|124
1711929300000|2024-03-31 23:55:00|10793.5|10792.9|10793.6|10792.7|10794.5|10793.6|10791.8|10790.9|137
1711929600000|2024-04-01 00:00:00|10793.7|10792.8|10795.1|10794.5|10795.9|10795.1|10792.3|10791.5|173
1711929900000|2024-04-01 00:05:00|10795.2|10794.6|10795|10794.4|10796.8|10796.2|10794.6|10794|176
1711930200000|2024-04-01 00:10:00|10795.2|10794.3|10795.6|10795|10796.1|10795.5|10794.6|10793.7|147
1711930500000|2024-04-01 00:15:00|10795.5|10794.9|10796.4|10795.8|10796.7|10796.1|10794.9|10794.1|111
1711930800000|2024-04-01 00:20:00|10796.5|10795.9|10797.5|10796.6|10797.6|10796.7|10796.2|10795.4|103
1711931100000|2024-04-01 00:25:00|10797.4|10796.5|10797.6|10796.7|10798.9|10798.1|10797|10796.1|153
1711931400000|2024-04-01 00:30:00|10797.5|10796.6|10796.8|10796.2|10799.2|10798.6|10796.3|10795.7|94
1711931700000|2024-04-01 00:35:00|10796.7|10796.1|10796.4|10795.8|10797.3|10796.7|10795.4|10794.7|123
1711932000000|2024-04-01 00:40:00|10796.6|10796|10795.8|10795.2|10797.5|10796.9|10795.7|10795.1|125
1711932300000|2024-04-01 00:45:00|10795.4|10794.8|10796.1|10795.5|10796.1|10795.5|10794.6|10794|97
1711932600000|2024-04-01 00:50:00|10796|10795.4|10793.8|10793.2|10796.9|10796.3|10793.5|10792.9|109
1711932900000|2024-04-01 00:55:00|10794|10792.9|10791.9|10791|10794.3|10793.7|10790.5|10789.8|112
1711933200000|2024-04-01 01:00:00|10791.8|10790.9|10793.6|10792.7|10793.8|10792.9|10790.3|10789.4|137
1711933500000|2024-04-01 01:05:00|10793.7|10792.8|10792.7|10791.8|10795|10794.4|10792.7|10791.8|88
1711933800000|2024-04-01 01:10:00|10792.8|10791.9|10793.6|10793|10794.9|10794|10792.6|10791.9|112
1711934100000|2024-04-01 01:15:00|10793.7|10793.1|10794.2|10793.3|10794.7|10793.9|10793.1|10792.2|135
1711934400000|2024-04-01 01:20:00|10794.1|10793.2|10793.8|10792.9|10794.1|10793.2|10792.2|10791.3|89
1711934700000|2024-04-01 01:25:00|10793.7|10792.8|10792.8|10791.9|10793.8|10792.9|10791.5|10790.6|101
1711935000000|2024-04-01 01:30:00|10792.7|10791.8|10792.4|10791.5|10793.7|10792.8|10791.6|10791|74
1711935300000|2024-04-01 01:35:00|10792.5|10791.6|10791.2|10790.3|10792.6|10791.7|10789.7|10789.1|94
1711935600000|2024-04-01 01:40:00|10791.3|10790.4|10790.8|10789.9|10792.1|10791.2|10790.7|10789.9|92
1711935900000|2024-04-01 01:45:00|10790.7|10789.8|10788|10787.4|10790.8|10789.9|10788|10787.4|50
1711936200000|2024-04-01 01:50:00|10788.1|10787.5|10788.3|10787.7|10789.2|10788.5|10787.8|10787.2|59
1711936500000|2024-04-01 01:55:00|10788.4|10787.8|10787.1|10786.5|10788.4|10787.8|10786|10785.4|69
1711936800000|2024-04-01 02:00:00|10787|10786.4|10785.9|10785|10787|10786.4|10785.8|10785|68
1711937100000|2024-04-01 02:05:00|10785.6|10784.7|10785.8|10785.2|10786.9|10786.3|10785.3|10784.5|79
1711937400000|2024-04-01 02:10:00|10786.3|10785.7|10786.8|10786.2|10787.4|10786.8|10785.7|10785|82
1711937700000|2024-04-01 02:15:00|10786.9|10786.3|10787.7|10786.8|10788|10787.1|10786.9|10786.2|52
1711938000000|2024-04-01 02:20:00|10787.4|10786.5|10787.7|10786.8|10787.8|10787|10787|10786.1|66
1711938300000|2024-04-01 02:25:00|10787.6|10786.7|10788.1|10787.2|10788.2|10787.3|10786.2|10785.3|65
1711938600000|2024-04-01 02:30:00|10788|10787.1|10788.6|10787.7|10788.6|10787.8|10787.5|10786.6|52
1711938900000|2024-04-01 02:35:00|10788.5|10787.6|10788.6|10787.7|10789.2|10788.3|10787.4|10786.6|65
1711939200000|2024-04-01 02:40:00|10788.7|10787.8|10789.4|10788.8|10789.9|10789.3|10788.7|10787.8|87
1711939500000|2024-04-01 02:45:00|10789.3|10788.7|10789.2|10788.3|10789.6|10788.8|10788.7|10787.8|78
1711939800000|2024-04-01 02:50:00|10789.1|10788.2|10788.2|10787.3|10789.2|10788.3|10787.9|10787|53
1711940100000|2024-04-01 02:55:00|10788.5|10787.6|10788.2|10787.6|10788.8|10787.9|10787.6|10787|51
1711940400000|2024-04-01 03:00:00|10788.3|10787.7|10787.6|10786.7|10788.6|10787.9|10787.1|10786.3|71
1711940700000|2024-04-01 03:05:00|10787.7|10786.8|10785.8|10784.9|10787.7|10786.8|10785.3|10784.4|52
1711941000000|2024-04-01 03:10:00|10786|10785.1|10786.8|10785.9|10786.9|10786|10785.8|10784.9|42
1711941300000|2024-04-01 03:15:00|10786.6|10786|10786.8|10785.9|10787.6|10786.7|10786.1|10785.3|71
1711941600000|2024-04-01 03:20:00|10786.9|10786|10786.2|10785.3|10787.4|10786.5|10786.1|10785.2|57
1711941900000|2024-04-01 03:25:00|10786.3|10785.4|10785.5|10784.9|10786.9|10786|10785.1|10784.5|65
1711942200000|2024-04-01 03:30:00|10785.8|10785.2|10788.1|10787.2|10788.3|10787.6|10785.8|10785.2|56
1711942500000|2024-04-01 03:35:00|10788.2|10787.3|10790.3|10789.7|10790.3|10789.7|10788.1|10787.2|34
1711942800000|2024-04-01 03:40:00|10790.2|10789.6|10789.8|10789.2|10790.6|10790|10789.6|10789|59
1711943100000|2024-04-01 03:45:00|10789.9|10789|10790.1|10789.5|10790.6|10790|10788.8|10788|71
1711943400000|2024-04-01 03:50:00|10790.2|10789.6|10790.4|10789.5|10790.8|10789.9|10789.8|10788.9|43
1711943700000|2024-04-01 03:55:00|10790.6|10789.7|10790.8|10789.9|10791.7|10791.1|10790.6|10789.7|50
1711944000000|2024-04-01 04:00:00|10791|10790.1|10791.2|10790.6|10791.7|10790.9|10790.7|10789.8|59
1711944300000|2024-04-01 04:05:00|10791|10790.4|10789|10788.4|10791|10790.4|10788.8|10788|66
1711944600000|2024-04-01 04:10:00|10789.1|10788.2|10788.7|10788.1|10789.1|10788.3|10787.8|10787.2|68
1711944900000|2024-04-01 04:15:00|10788.5|10787.9|10787|10786.1|10788.6|10787.9|10787|10786.1|70
1711945200000|2024-04-01 04:20:00|10786.7|10785.8|10786.4|10785.8|10786.7|10785.9|10786.3|10785.6|38
1711945500000|2024-04-01 04:25:00|10786.5|10785.6|10786.8|10786.2|10787.7|10787.1|10786.5|10785.6|52
1711945800000|2024-04-01 04:30:00|10786.9|10786.3|10786.5|10785.9|10787.9|10787.3|10786.3|10785.7|42
1711946100000|2024-04-01 04:35:00|10786.7|10785.8|10785.1|10784.5|10786.7|10785.8|10785.1|10784.2|34
1711946400000|2024-04-01 04:40:00|10785|10784.4|10785.6|10784.7|10785.6|10784.8|10784.6|10784|60
1711946700000|2024-04-01 04:45:00|10785.9|10785|10786.7|10786.1|10787.2|10786.5|10785.9|10785|64
1711947000000|2024-04-01 04:50:00|10786.9|10786.3|10786.3|10785.7|10787.3|10786.7|10786.3|10785.7|50
1711947300000|2024-04-01 04:55:00|10786.2|10785.6|10787.2|10786.6|10787.7|10787|10786.2|10785.6|34
1711947600000|2024-04-01 05:00:00|10787.1|10786.5|10786.5|10785.9|10787.8|10787|10786.5|10785.9|42
1711947900000|2024-04-01 05:05:00|10786.6|10786|10786.7|10786.1|10787.3|10786.7|10786.4|10785.8|39
1711948200000|2024-04-01 05:10:00|10786.8|10786.2|10785.2|10784.6|10786.8|10786.2|10785.1|10784.5|46
1711948500000|2024-04-01 05:15:00|10785.1|10784.5|10785|10784.4|10785.4|10784.8|10784.9|10784.1|41
1711948800000|2024-04-01 05:20:00|10784.7|10784.1|10785|10784.4|10785|10784.4|10784.5|10783.9|16
1711949100000|2024-04-01 05:25:00|10785.4|10784.8|10784.2|10783.6|10785.6|10785|10784.1|10783.5|52
1711949400000|2024-04-01 05:30:00|10784.1|10783.5|10784.1|10783.5|10785|10784.4|10784|10783.3|48
1711949700000|2024-04-01 05:35:00|10784|10783.4|10784.1|10783.5|10784.8|10784.2|10784|10783.4|37
1711950000000|2024-04-01 05:40:00|10783.7|10783.1|10783.6|10782.7|10784|10783.4|10783.1|10782.5|44
1711950300000|2024-04-01 05:45:00|10783.7|10782.8|10785.9|10785|10786.1|10785.3|10783.6|10782.7|59
1711950600000|2024-04-01 05:50:00|10786|10785.1|10785.5|10784.9|10786.5|10785.6|10785.1|10784.4|44
1711950900000|2024-04-01 05:55:00|10785.6|10785|10785.9|10785|10786.9|10786|10785.6|10784.8|83
1711951200000|2024-04-01 06:00:00|10785.7|10784.8|10785.6|10785|10786.4|10785.8|10784.8|10784.1|121
1711951500000|2024-04-01 06:05:00|10785.7|10785.1|10786.4|10785.8|10786.6|10785.8|10784.9|10784.3|78
1711951800000|2024-04-01 06:10:00|10786.2|10785.6|10787.4|10786.5|10787.4|10786.7|10785.9|10785.3|48
1711952100000|2024-04-01 06:15:00|10787.5|10786.6|10788|10787.4|10788|10787.4|10786.5|10785.8|64
1711952400000|2024-04-01 06:20:00|10788.2|10787.6|10789.8|10788.9|10789.9|10789|10787.8|10787.2|75
1711952700000|2024-04-01 06:25:00|10789.6|10789|10789.8|10788.9|10790|10789.1|10789|10788.1|61
1711953000000|2024-04-01 06:30:00|10789.9|10789|10789.3|10788.4|10790.9|10790|10788.4|10787.7|77
1711953300000|2024-04-01 06:35:00|10789.2|10788.3|10788.1|10787.2|10789.6|10789|10787.9|10787|78
1711953600000|2024-04-01 06:40:00|10788.2|10787.3|10788.7|10787.8|10788.7|10787.9|10787.7|10786.8|74
1711953900000|2024-04-01 06:45:00|10788.5|10787.9|10786|10785.4|10789.4|10788.8|10786|10785.2|98
1711954200000|2024-04-01 06:50:00|10785.9|10785.3|10788.3|10787.4|10788.8|10787.9|10785.7|10785.1|80
1711954500000|2024-04-01 06:55:00|10788.4|10787.5|10787.2|10786.3|10788.5|10787.6|10787|10786.1|89
1711954800000|2024-04-01 07:00:00|10787|10786.4|10787.9|10787.3|10788.4|10787.7|10785|10784.4|139
1711955100000|2024-04-01 07:05:00|10788.1|10787.2|10791|10790.4|10791.3|10790.6|10787.8|10786.9|93
1711955400000|2024-04-01 07:10:00|10791.1|10790.5|10791.2|10790.3|10791.8|10790.9|10790.1|10789.5|69
1711955700000|2024-04-01 07:15:00|10791.1|10790.2|10791.8|10790.9|10792.7|10791.8|10790.9|10790|81
1711956000000|2024-04-01 07:20:00|10791.9|10791|10791.1|10790.2|10792.5|10791.9|10790.5|10789.6|74
1711956300000|2024-04-01 07:25:00|10790.9|10790|10790.8|10789.9|10791.6|10790.7|10789.1|10788.4|68
1711956600000|2024-04-01 07:30:00|10791.1|10790.2|10790.5|10789.6|10791.6|10790.7|10790.4|10789.5|86
1711956900000|2024-04-01 07:35:00|10790.4|10789.5|10789.8|10788.9|10790.6|10789.7|10789|10788.1|102
1711957200000|2024-04-01 07:40:00|10790|10789.1|10788.8|10787.9|10790|10789.1|10788.2|10787.3|47
1711957500000|2024-04-01 07:45:00|10788.7|10787.8|10784.1|10783.2|10788.9|10788|10783.9|10783|98
1711957800000|2024-04-01 07:50:00|10784.2|10783.3|10786.3|10785.4|10787.1|10786.2|10783.5|10782.6|93
1711958100000|2024-04-01 07:55:00|10786.2|10785.3|10786.6|10785.7|10786.6|10785.7|10784.7|10783.8|74
1711958400000|2024-04-01 08:00:00|10786.5|10785.6|10784.8|10784.2|10786.7|10785.8|10783.6|10782.7|115
1711958700000|2024-04-01 08:05:00|10784.9|10784.3|10786.2|10785.3|10786.5|10785.6|10784|10783.4|68
1711959000000|2024-04-01 08:10:00|10786.1|10785.5|10786.6|10785.7|10787.1|10786.2|10784.6|10784|89
1711959300000|2024-04-01 08:15:00|10786.7|10785.8|10790.8|10789.9|10791.3|10790.4|10786.7|10785.8|86
1711959600000|2024-04-01 08:20:00|10790.6|10790|10790.2|10789.6|10791.1|10790.3|10789.8|10789.2|67
1711959900000|2024-04-01 08:25:00|10790.3|10789.7|10791.3|10790.4|10791.8|10791.2|10790.3|10789.7|50
1711960200000|2024-04-01 08:30:00|10791.2|10790.3|10789.3|10788.4|10791.3|10790.4|10788.6|10787.7|71
1711960500000|2024-04-01 08:35:00|10789.6|10788.7|10791.5|10790.6|10791.6|10790.9|10789.6|10788.7|68
1711960800000|2024-04-01 08:40:00|10791.4|10790.5|10790|10789.4|10791.9|10791.3|10789.6|10789|93
1711961100000|2024-04-01 08:45:00|10790.4|10789.8|10790.4|10789.8|10791.1|10790.5|10789.1|10788.3|100
1711961400000|2024-04-01 08:50:00|10790.3|10789.7|10789.5|10788.6|10790.5|10789.8|10789|10788.4|84
1711961700000|2024-04-01 08:55:00|10789.4|10788.5|10790.3|10789.4|10790.5|10789.9|10789.2|10788.3|48
1711962000000|2024-04-01 09:00:00|10790.2|10789.6|10790.5|10789.6|10791.4|10790.5|10790.1|10789.2|48
1711962300000|2024-04-01 09:05:00|10790.3|10789.4|10790.9|10790.3|10791|10790.4|10789.6|10788.7|92
1711962600000|2024-04-01 09:10:00|10791|10790.4|10788.3|10787.7|10791.3|10790.6|10788.3|10787.7|59
1711962900000|2024-04-01 09:15:00|10788.4|10787.8|10788.4|10787.8|10788.5|10787.9|10787.5|10786.9|41
1711963200000|2024-04-01 09:20:00|10788.3|10787.7|10789.3|10788.7|10789.8|10789.2|10788.3|10787.7|54
1711963500000|2024-04-01 09:25:00|10789.5|10788.9|10788.2|10787.6|10790|10789.4|10787.6|10786.7|98
1711963800000|2024-04-01 09:30:00|10788.6|10787.7|10789.8|10788.9|10789.9|10789|10787.7|10786.8|74
1711964100000|2024-04-01 09:35:00|10789.7|10788.8|10790.1|10789.2|10790.9|10790|10789.6|10788.7|61
1711964400000|2024-04-01 09:40:00|10790.2|10789.3|10788.5|10787.6|10790.7|10789.8|10788.2|10787.3|91
1711964700000|2024-04-01 09:45:00|10788.4|10787.5|10788.4|10787.5|10789.4|10788.5|10787.9|10787|46
1711965000000|2024-04-01 09:50:00|10788.3|10787.4|10786.9|10786|10788.4|10787.5|10786.8|10785.9|47
1711965300000|2024-04-01 09:55:00|10786.8|10785.9|10786.5|10785.6|10787.8|10786.9|10786.2|10785.3|98
1711965600000|2024-04-01 10:00:00|10786.3|10785.7|10785.1|10784.5|10787.1|10786.5|10785|10784.4|83
1711965900000|2024-04-01 10:05:00|10784.9|10784|10783.4|10782.8|10784.9|10784|10783.2|10782.5|87
1711966200000|2024-04-01 10:10:00|10783.5|10782.9|10783.3|10782.4|10784|10783.4|10783|10782.3|49
1711966500000|2024-04-01 10:15:00|10783.2|10782.3|10782.4|10781.8|10784.2|10783.6|10782|10781.1|89
1711966800000|2024-04-01 10:20:00|10782.5|10781.9|10781.8|10781.2|10783|10782.4|10781.6|10780.7|79
1711967100000|2024-04-01 10:25:00|10781.7|10781.1|10782.1|10781.5|10782.5|10781.9|10781|10780.2|79
1711967400000|2024-04-01 10:30:00|10782|10781.4|10781.7|10780.8|10782.8|10781.9|10781.5|10780.6|87
1711967700000|2024-04-01 10:35:00|10781.6|10780.7|10783.2|10782.3|10783.3|10782.4|10781.6|10780.7|63
1711968000000|2024-04-01 10:40:00|10782.8|10781.9|10781.2|10780.3|10782.8|10781.9|10781.1|10780.2|76
1711968300000|2024-04-01 10:45:00|10781|10780.1|10781.9|10781|10781.9|10781|10781|10780.1|61
1711968600000|2024-04-01 10:50:00|10782.2|10781.3|10780.3|10779.4|10782.4|10781.5|10780.2|10779.3|62
1711968900000|2024-04-01 10:55:00|10780.4|10779.5|10781.8|10780.9|10781.9|10781|10780.1|10779.2|57
1711969200000|2024-04-01 11:00:00|10781.7|10781.1|10780.6|10780|10782.2|10781.6|10780.6|10780|59
1711969500000|2024-04-01 11:05:00|10780.7|10780.1|10782.4|10781.8|10782.4|10781.8|10780.3|10779.6|44
1711969800000|2024-04-01 11:10:00|10782.6|10781.7|10785.3|10784.7|10786|10785.2|10782.5|10781.6|75
1711970100000|2024-04-01 11:15:00|10785.1|10784.5|10783.7|10782.8|10785.1|10784.5|10783.6|10782.8|76
1711970400000|2024-04-01 11:20:00|10783.8|10782.9|10783.7|10783.1|10784.2|10783.4|10783.4|10782.5|46
1711970700000|2024-04-01 11:25:00|10783.8|10783.2|10784.1|10783.5|10784.2|10783.6|10782.8|10782|65
1711971000000|2024-04-01 11:30:00|10784|10783.4|10788.2|10787.3|10788.2|10787.3|10783.5|10782.9|92
1711971300000|2024-04-01 11:35:00|10788.1|10787.2|10787|10786.4|10788.1|10787.4|10786.8|10786.2|42
1711971600000|2024-04-01 11:40:00|10786.9|10786.3|10785.4|10784.8|10787|10786.4|10785.1|10784.5|51
1711971900000|2024-04-01 11:45:00|10785.5|10784.9|10784.7|10784.1|10785.9|10785.1|10784.4|10783.8|50
1711972200000|2024-04-01 11:50:00|10784.8|10784.2|10784.7|10784.1|10786.1|10785.5|10784.6|10784|56
1711972500000|2024-04-01 11:55:00|10784.5|10783.9|10784.4|10783.8|10785.7|10785.1|10784.1|10783.2|76
1711972800000|2024-04-01 12:00:00|10784.5|10783.9|10786.1|10785.2|10786.3|10785.4|10784.1|10783.5|126
1711973100000|2024-04-01 12:05:00|10786|10785.1|10783.4|10782.5|10786|10785.2|10783.2|10782.3|105
1711973400000|2024-04-01 12:10:00|10783.3|10782.4|10779.9|10779.3|10783.3|10782.4|10779.8|10779|141
1711973700000|2024-04-01 12:15:00|10779.6|10779|10781.8|10781.2|10783.2|10782.6|10779.5|10778.6|134
1711974000000|2024-04-01 12:20:00|10781.7|10781.1|10778.5|10777.9|10781.8|10781.2|10778.4|10777.8|209
1711974300000|2024-04-01 12:25:00|10778.4|10777.8|10779.4|10778.8|10779.8|10779.2|10777.6|10777|137
1711974600000|2024-04-01 12:30:00|10779.3|10778.7|10778.2|10777.6|10780.7|10780.1|10777.9|10777.3|145
1711974900000|2024-04-01 12:35:00|10778|10777.4|10780.5|10779.6|10780.8|10780|10777.7|10776.8|132
1711975200000|2024-04-01 12:40:00|10780.4|10779.8|10779.4|10778.8|10781.8|10781.2|10778.4|10777.7|160
1711975500000|2024-04-01 12:45:00|10779.5|10778.9|10780.8|10780.2|10782|10781.2|10779.3|10778.6|164
1711975800000|2024-04-01 12:50:00|10780.5|10779.6|10780.9|10780.3|10780.9|10780.3|10777.6|10777|146
1711976100000|2024-04-01 12:55:00|10781.1|10780.2|10782.3|10781.4|10782.9|10782|10780.5|10779.7|137
1711976400000|2024-04-01 13:00:00|10782.2|10781.3|10780.9|10780|10782.3|10781.7|10779.7|10778.9|212
1711976700000|2024-04-01 13:05:00|10781|10780.1|10782.4|10781.5|10783.5|10782.6|10781|10780.1|168
1711977000000|2024-04-01 13:10:00|10782.2|10781.6|10780.1|10779.2|10782.2|10781.6|10779.9|10779|154
1711977300000|2024-04-01 13:15:00|10780.3|10779.7|10780|10779.1|10780.9|10780|10779.2|10778.5|145
1711977600000|2024-04-01 13:20:00|10779.9|10779|10780|10779.4|10781.5|10780.9|10778.8|10778.1|135
1711977900000|2024-04-01 13:25:00|10780.1|10779.5|10779.1|10778.2|10781.3|10780.4|10778.8|10777.9|152
1711978200000|2024-04-01 13:30:00|10779.2|10778.3|10778.7|10777.8|10780.5|10779.6|10777.6|10776.7|325
1711978500000|2024-04-01 13:35:00|10779|10778.1|10777.8|10777.2|10780.8|10780|10777.4|10776.8|310
1711978800000|2024-04-01 13:40:00|10777.5|10776.9|10777.1|10776.2|10779|10778.2|10776.7|10775.8|154
1711979100000|2024-04-01 13:45:00|10777.3|10776.9|10773.7|10772.8|10779.6|10778.1|10773.2|10772.3|418
1711979400000|2024-04-01 13:50:00|10773.6|10772.7|10772.5|10771.6|10774.1|10773.2|10772.2|10771.3|287
1711979700000|2024-04-01 13:55:00|10772.6|10771.7|10775.7|10771.8|10775.7|10774.3|10772.4|10771.5|229
1711980000000|2024-04-01 14:00:00|10771.8|10765.8|10751.7|10750.8|10771.8|10765.8|10750.4|10749.5|818
1711980300000|2024-04-01 14:05:00|10751.8|10750.9|10748.4|10747.8|10752.8|10752|10747.4|10746.7|569
1711980600000|2024-04-01 14:10:00|10748.3|10747.7|10750.6|10750|10750.8|10750|10745.2|10744.6|453
1711980900000|2024-04-01 14:15:00|10750.4|10749.8|10746.2|10745.3|10751.9|10751|10745.1|10744.5|459
1711981200000|2024-04-01 14:20:00|10746.1|10745.2|10745.3|10744.4|10748.7|10747.8|10744.8|10744.1|374
1711981500000|2024-04-01 14:25:00|10744.9|10744|10744.4|10743.8|10746.2|10745.3|10743.9|10743.3|213
1711981800000|2024-04-01 14:30:00|10744.6|10744|10747.3|10746.4|10749.3|10748.4|10743.1|10742.2|261
1711982100000|2024-04-01 14:35:00|10747.2|10746.3|10742.4|10741.5|10747.3|10746.4|10742.1|10741.3|294
1711982400000|2024-04-01 14:40:00|10742.3|10741.4|10740.8|10739.9|10742.5|10741.9|10740.4|10739.7|193
1711982700000|2024-04-01 14:45:00|10740.7|10740.1|10744.9|10744.3|10744.9|10744.3|10739.8|10739.2|196
1711983000000|2024-04-01 14:50:00|10745|10744.4|10743.8|10742.9|10745|10744.4|10742.7|10741.9|224
1711983300000|2024-04-01 14:55:00|10743.7|10742.8|10744.8|10744.2|10747|10746.2|10743.2|10742.4|251
1711983600000|2024-04-01 15:00:00|10744.9|10744|10743.1|10742.5|10745.9|10745|10742.6|10742|233
1711983900000|2024-04-01 15:05:00|10743.2|10742.6|10741.2|10740.6|10744.3|10743.4|10739.7|10739.1|291
1711984200000|2024-04-01 15:10:00|10741.1|10740.5|10742.1|10741.5|10742.7|10742.1|10740.7|10740.1|187
1711984500000|2024-04-01 15:15:00|10742.4|10741.8|10740.5|10739.9|10742.7|10742.1|10740.5|10739.9|173
1711984800000|2024-04-01 15:20:00|10740.4|10739.8|10741.5|10740.9|10742.2|10741.3|10739.7|10739.1|133
1711985100000|2024-04-01 15:25:00|10741.4|10740.8|10738.4|10737.8|10741.5|10740.9|10737.7|10737.1|173
1711985400000|2024-04-01 15:30:00|10738.2|10737.6|10736.1|10735.2|10739|10738.4|10735|10734.3|193
1711985700000|2024-04-01 15:35:00|10735.6|10735|10734.4|10733.8|10735.6|10735|10732.9|10732|229
1711986000000|2024-04-01 15:40:00|10734.5|10733.9|10733.7|10732.8|10734.5|10733.9|10732.6|10732|163
1711986300000|2024-04-01 15:45:00|10733.6|10732.7|10733.4|10732.8|10733.7|10733.1|10731.9|10731.3|146
1711986600000|2024-04-01 15:50:00|10733.5|10732.6|10732|10731.4|10733.9|10733.3|10731.3|10730.7|108
1711986900000|2024-04-01 15:55:00|10732.1|10731.5|10733|10732.4|10733.7|10733.1|10731.6|10731|121
1711987200000|2024-04-01 16:00:00|10733.2|10732.3|10733.1|10732.5|10733.8|10732.9|10731.8|10731.2|148
1711987500000|2024-04-01 16:05:00|10732.9|10732.3|10733.5|10732.9|10734.1|10733.4|10732.9|10732.3|103
1711987800000|2024-04-01 16:10:00|10733.3|10732.7|10735|10734.4|10735|10734.4|10731.6|10731|142
1711988100000|2024-04-01 16:15:00|10734.9|10734.3|10735.2|10734.3|10735.8|10734.9|10734.4|10733.8|150
1711988400000|2024-04-01 16:20:00|10735.3|10734.4|10736.2|10735.3|10736.9|10736.3|10735.2|10734.3|139
1711988700000|2024-04-01 16:25:00|10736.1|10735.2|10736.1|10735.5|10737|10736.1|10735.7|10734.9|118
1711989000000|2024-04-01 16:30:00|10736.2|10735.6|10736.1|10735.5|10736.7|10736.1|10734.6|10734|139
1711989300000|2024-04-01 16:35:00|10736.2|10735.6|10735.1|10734.5|10736.3|10735.6|10734.7|10733.9|73
1711989600000|2024-04-01 16:40:00|10735.2|10734.6|10736.3|10735.7|10736.8|10736.2|10735.2|10734.6|80
1711989900000|2024-04-01 16:45:00|10736.2|10735.6|10736.4|10735.5|10737|10736.3|10735.8|10734.9|55
1711990200000|2024-04-01 16:50:00|10736.5|10735.6|10736|10735.4|10737.2|10736.3|10735.3|10734.7|67
1711990500000|2024-04-01 16:55:00|10735.9|10735.3|10736.9|10736|10737.4|10736.6|10735.4|10734.6|125
1711990800000|2024-04-01 17:00:00|10737.1|10736.2|10738.7|10738.1|10739|10738.1|10737.1|10736.2|150
1711991100000|2024-04-01 17:05:00|10738.6|10738|10740.8|10740.2|10740.9|10740.3|10738.6|10737.8|44
1711991400000|2024-04-01 17:10:00|10740.7|10740.1|10742.1|10741.5|10742.2|10741.6|10739.8|10739.2|78
1711991700000|2024-04-01 17:15:00|10741.8|10741.2|10742.7|10742.1|10743.4|10742.7|10740.7|10740.1|111
1711992000000|2024-04-01 17:20:00|10742.5|10741.9|10743.9|10743|10744.5|10743.8|10742.2|10741.6|115
1711992300000|2024-04-01 17:25:00|10743.6|10742.7|10742.7|10742.1|10743.9|10743.1|10742.6|10741.8|76
1711992600000|2024-04-01 17:30:00|10742.5|10741.9|10740.7|10740.1|10742.8|10742.2|10740.7|10740|41
1711992900000|2024-04-01 17:35:00|10740.8|10739.8|10740.6|10740|10742.1|10741.3|10740.5|10739.8|106
1711993200000|2024-04-01 17:40:00|10740.5|10739.9|10741.8|10740.9|10741.8|10740.9|10740.5|10739.6|73
1711993500000|2024-04-01 17:45:00|10741.7|10740.8|10740.5|10739.9|10741.7|10740.8|10740.3|10739.4|44
1711993800000|2024-04-01 17:50:00|10740.7|10739.8|10741.7|10740.8|10741.8|10740.9|10740.6|10739.7|60
1711994100000|2024-04-01 17:55:00|10741.8|10740.9|10742.2|10741.3|10742.3|10741.5|10741.6|10740.8|52
1711994400000|2024-04-01 18:00:00|10742.1|10741.5|10741.7|10741.1|10742.5|10741.9|10741.2|10740.6|107
1711994700000|2024-04-01 18:05:00|10741.6|10741|10741.6|10741|10742.2|10741.6|10741.1|10740.2|91
1711995000000|2024-04-01 18:10:00|10741.5|10740.9|10741|10740.4|10742.3|10741.5|10740.7|10740.1|96
1711995300000|2024-04-01 18:15:00|10740.9|10740.3|10742.1|10741.2|10742.2|10741.6|10740.9|10740.1|70
1711995600000|2024-04-01 18:20:00|10742.2|10741.3|10742.3|10741.7|10743|10742.4|10741.9|10741.3|58
1711995900000|2024-04-01 18:25:00|10742.2|10741.6|10741.2|10740.6|10742.5|10741.9|10741.1|10740.4|52
1711996200000|2024-04-01 18:30:00|10741.1|10740.5|10738.6|10737.7|10741.7|10741.1|10738.6|10737.7|74
1711996500000|2024-04-01 18:35:00|10738.5|10737.9|10738.3|10737.4|10739.4|10738.8|10738.1|10737.3|43
1711996800000|2024-04-01 18:40:00|10738.4|10737.8|10738.2|10737.3|10738.5|10737.9|10737.2|10736.5|81
1711997100000|2024-04-01 18:45:00|10738.1|10737.2|10737.6|10737|10738.2|10737.5|10737.6|10736.7|45
1711997400000|2024-04-01 18:50:00|10737.5|10736.9|10738.8|10738.2|10739.3|10738.7|10737.5|10736.9|109
1711997700000|2024-04-01 18:55:00|10738.9|10738.3|10738|10737.1|10739.4|10738.8|10737.5|10736.8|140
1711998000000|2024-04-01 19:00:00|10738.1|10737.2|10742.6|10742|10742.6|10742|10738|10737.1|138
1711998300000|2024-04-01 19:05:00|10742.4|10741.8|10742.4|10741.5|10743.1|10742.5|10740.7|10739.8|122
1711998600000|2024-04-01 19:10:00|10742.2|10741.6|10741.8|10741.2|10742.5|10741.8|10741.7|10741.1|79
1711998900000|2024-04-01 19:15:00|10741.7|10741.1|10741.3|10740.7|10742.2|10741.6|10740.9|10740|141
1711999200000|2024-04-01 19:20:00|10741.2|10740.6|10742.4|10741.8|10742.6|10741.8|10741.2|10740.4|75
1711999500000|2024-04-01 19:25:00|10742.3|10741.7|10740.3|10739.7|10742.3|10741.7|10740.2|10739.6|70
1711999800000|2024-04-01 19:30:00|10740.5|10739.6|10741.5|10740.9|10742.2|10741.3|10739.9|10739.1|84
1712000100000|2024-04-01 19:35:00|10741.4|10740.8|10741.4|10740.8|10742.1|10741.2|10740.1|10739.3|129
1712000400000|2024-04-01 19:40:00|10741.5|10740.9|10741.4|10740.8|10741.9|10741.1|10740.8|10740.2|86
1712000700000|2024-04-01 19:45:00|10741.3|10740.7|10741.1|10740.5|10741.8|10741|10741|10740.4|76
1712001000000|2024-04-01 19:50:00|10741|10740.4|10741.3|10740.7|10742|10741.4|10740.4|10739.8|110
1712001300000|2024-04-01 19:55:00|10741.4|10740.8|10742.1|10741.5|10742.5|10741.9|10741.4|10740.8|124
1712001600000|2024-04-01 20:00:00|10742|10741.4|10741.9|10741.3|10742.7|10741.9|10741.8|10741.2|112
1712001900000|2024-04-01 20:05:00|10742|10741.4|10742.4|10741.8|10742.9|10742.3|10741.9|10741.3|41
1712002200000|2024-04-01 20:10:00|10742.5|10741.6|10742.9|10742|10743.1|10742.3|10742.4|10741.5|40
1712002500000|2024-04-01 20:15:00|10743|10742.1|10742.9|10742|10743.2|10742.3|10742.6|10741.7|43
1712002800000|2024-04-01 20:20:00|10742.8|10741.9|10742.7|10741.8|10743|10742.2|10742.5|10741.7|39
1712003100000|2024-04-01 20:25:00|10742.6|10741.7|10742.4|10741.5|10742.6|10741.8|10742.1|10741.2|65
1712003400000|2024-04-01 20:30:00|10742.5|10741.6|10742.7|10741.8|10743|10742.1|10742.3|10741.5|130
1712003700000|2024-04-01 20:35:00|10742.6|10741.7|10742.5|10741.6|10742.7|10742|10742.4|10741.6|67
1712004000000|2024-04-01 20:40:00|10742.6|10741.7|10742.5|10741.6|10742.6|10741.7|10742.5|10741.6|84
1712004300000|2024-04-01 20:45:00|10742.6|10741.7|10743|10742.1|10743.1|10742.2|10742.5|10741.6|49
1712004600000|2024-04-01 20:50:00|10743.1|10742.2|10743.1|10742.2|10743.3|10742.4|10742.9|10742.1|25
1712004900000|2024-04-01 20:55:00|10743.4|10741.9|10745.2|10741|10745.5|10742.3|10743.3|10740.8|95
1712005200000|2024-04-01 21:00:00|10745.6|10740.4|10744.1|10737.5|10746.9|10740.4|10743.9|10737.3|26
1712005500000|2024-04-01 21:05:00|10743.3|10736.7|10745.3|10738.7|10745.3|10738.7|10743.3|10736.7|13
1712005800000|2024-04-01 21:10:00|10745.4|10738.8|10744|10737.4|10745.4|10738.8|10742.6|10736|15
1712006100000|2024-04-01 21:15:00|10743.9|10737.3|10745.8|10742.3|10747.4|10742.3|10743.8|10737.2|193
1712006400000|2024-04-01 21:20:00|10743.9|10742.5|10745.5|10742.5|10746.9|10742.5|10743.4|10736.8|55
1712006700000|2024-04-01 21:25:00|10745.4|10742.4|10746|10741.4|10746|10742.5|10745.3|10739|14
1712007000000|2024-04-01 21:30:00|10746.1|10741.3|10744.4|10740.5|10746.2|10741.9|10744.4|10738.8|35
1712007300000|2024-04-01 21:35:00|10744.5|10741|10744.4|10740.9|10744.6|10741.2|10744.3|10739.8|40
1712007600000|2024-04-01 21:40:00|10744.6|10741|10744.7|10741.5|10744.7|10741.5|10744.5|10739.7|5
1712007900000|2024-04-01 21:45:00|10746.4|10740|10746.9|10740.9|10747|10740.9|10746.3|10739.9|17
1712008200000|2024-04-01 21:50:00|10745.8|10741|10746.7|10741|10747|10742.1|10745.8|10740.9|8
1712008500000|2024-04-01 21:55:00|10745.4|10740.9|10746|10742.4|10746.1|10742.6|10745.4|10740.9|24
1712008800000|2024-04-01 22:00:00|10745.9|10742.3|10743.5|10742|10746|10742.3|10743.5|10741.5|88
1712009100000|2024-04-01 22:05:00|10743.2|10742.3|10742.7|10741.8|10743.2|10742.3|10742.6|10741.7|43
1712009400000|2024-04-01 22:10:00|10742.6|10741.7|10743.4|10742.5|10743.8|10742.9|10742.6|10741.7|58
1712009700000|2024-04-01 22:15:00|10743.5|10742.6|10743.5|10742.6|10743.6|10742.7|10743.3|10742.4|18
1712010000000|2024-04-01 22:20:00|10743.4|10742.5|10743.3|10742.4|10743.5|10742.6|10743.1|10742.2|14
1712010300000|2024-04-01 22:25:00|10743.2|10742.3|10742.9|10742|10743.3|10742.4|10742.8|10741.9|11
1712010600000|2024-04-01 22:30:00|10743|10742.1|10742.8|10741.9|10743|10742.1|10742.7|10741.8|9
1712010900000|2024-04-01 22:35:00|10742.7|10741.8|10742.3|10741.4|10742.7|10741.8|10742.2|10741.3|27
1712011200000|2024-04-01 22:40:00|10742.5|10741.6|10742.4|10741.5|10742.9|10742|10742.3|10741.4|43
1712011500000|2024-04-01 22:45:00|10742.3|10741.4|10742.5|10741.6|10742.5|10741.6|10741.6|10740.7|24
1712011800000|2024-04-01 22:50:00|10742.6|10741.7|10740.7|10739.8|10743.1|10742.2|10740.7|10739.8|41
1712012100000|2024-04-01 22:55:00|10740.8|10739.9|10740.4|10739.5|10741|10740.1|10740.4|10739.5|35
1712012400000|2024-04-01 23:00:00|10740.2|10739.3|10737.5|10736.6|10740.2|10739.3|10737.5|10736.6|77
1712012700000|2024-04-01 23:05:00|10737.4|10736.5|10736.3|10735.4|10737.4|10736.6|10736.3|10735.4|34
1712013000000|2024-04-01 23:10:00|10736.4|10735.5|10737.5|10736.6|10737.7|10737.1|10736.1|10735.2|48
1712013300000|2024-04-01 23:15:00|10737.7|10736.8|10737.8|10736.9|10738|10737.2|10736.1|10735.4|52
1712013600000|2024-04-01 23:20:00|10737.9|10737|10738.2|10737.6|10738.2|10737.6|10737.1|10736.5|44
1712013900000|2024-04-01 23:25:00|10738|10737.4|10739.5|10738.6|10740.2|10739.4|10738|10737.4|52
1712014200000|2024-04-01 23:30:00|10739.4|10738.8|10738.4|10737.5|10739.9|10739.3|10738|10737.4|61
1712014500000|2024-04-01 23:35:00|10738.5|10737.6|10738.5|10737.6|10739.6|10738.7|10738.2|10737.4|56
1712014800000|2024-04-01 23:40:00|10738.6|10737.7|10737.7|10737.1|10738.6|10737.7|10737.2|10736.6|52
1712015100000|2024-04-01 23:45:00|10737.8|10737.2|10738.9|10738|10739.5|10738.8|10737.3|10736.7|72
1712015400000|2024-04-01 23:50:00|10738.8|10737.9|10738.2|10737.6|10739.1|10738.2|10737.3|10736.4|85
1712015700000|2024-04-01 23:55:00|10738.3|10737.4|10737.8|10736.9|10738.5|10737.6|10737.1|10736.3|51
1712016000000|2024-04-02 00:00:00|10737.6|10736.7|10733.8|10733.2|10737.6|10736.7|10733.8|10733.2|137
1712016300000|2024-04-02 00:05:00|10734.2|10733.3|10733|10732.4|10735.5|10734.9|10733|10732.2|96
1712016600000|2024-04-02 00:10:00|10732.6|10732|10734.7|10734.1|10734.8|10734.2|10731.8|10730.9|109
1712016900000|2024-04-02 00:15:00|10734.5|10733.9|10734.6|10733.7|10735.3|10734.4|10733|10732.4|181
1712017200000|2024-04-02 00:20:00|10734.5|10733.6|10733.9|10733.3|10736.3|10735.4|10733.6|10733|116
1712017500000|2024-04-02 00:25:00|10733.8|10733.2|10733|10732.1|10733.9|10733.3|10731.5|10730.6|77
1712017800000|2024-04-02 00:30:00|10733.1|10732.2|10733.3|10732.7|10733.7|10733.1|10732.4|10731.6|86
1712018100000|2024-04-02 00:35:00|10733.2|10732.6|10733.8|10733.2|10734.3|10733.7|10732.4|10731.8|58
1712018400000|2024-04-02 00:40:00|10733.7|10733.1|10733.9|10733.3|10734.7|10734.1|10732.9|10732.3|72
1712018700000|2024-04-02 00:45:00|10734|10733.4|10733.8|10733.2|10734.6|10734|10733|10732.4|66
1712019000000|2024-04-02 00:50:00|10733.9|10733.3|10738.6|10738|10739.3|10738.7|10733.9|10733.3|177
1712019300000|2024-04-02 00:55:00|10738.7|10738.1|10737.5|10736.9|10738.7|10738.1|10736.8|10735.9|71
1712019600000|2024-04-02 01:00:00|10737.4|10736.8|10733.6|10732.7|10737.6|10736.9|10733.6|10732.7|100
1712019900000|2024-04-02 01:05:00|10733.5|10733|10733.1|10732.5|10734|10733.4|10732.9|10732.3|55
1712020200000|2024-04-02 01:10:00|10733.6|10732.7|10733.2|10732.3|10733.6|10733|10732.6|10732|42
1712020500000|2024-04-02 01:15:00|10733.1|10732.5|10732.1|10731.5|10735.3|10734.4|10730.7|10729.8|161
1712020800000|2024-04-02 01:20:00|10732.2|10731.6|10736.3|10735.4|10736.4|10735.5|10732.1|10731.5|108
1712021100000|2024-04-02 01:25:00|10736.2|10735.6|10737.3|10736.4|10738.3|10737.5|10735.8|10735.2|117
1712021400000|2024-04-02 01:30:00|10737.2|10736.3|10736.3|10735.7|10738.7|10737.8|10736.1|10735.4|178
1712021700000|2024-04-02 01:35:00|10736.2|10735.6|10735.4|10734.8|10737.1|10736.5|10733.9|10733.3|120
1712022000000|2024-04-02 01:40:00|10735.3|10734.7|10734.4|10733.8|10735.3|10734.7|10733.5|10732.9|115
1712022300000|2024-04-02 01:45:00|10734.3|10733.7|10733.1|10732.5|10734.7|10734.1|10732.9|10732.1|86
1712022600000|2024-04-02 01:50:00|10733.2|10732.6|10733.1|10732.5|10733.6|10733|10732.7|10732.1|89
1712022900000|2024-04-02 01:55:00|10733.2|10732.6|10734.4|10733.8|10734.5|10733.9|10732.7|10732.1|70
1712023200000|2024-04-02 02:00:00|10734.5|10733.9|10733.1|10732.5|10734.5|10733.9|10732.9|10732.3|46
1712023500000|2024-04-02 02:05:00|10733.5|10732.9|10732.5|10731.9|10733.7|10733.1|10732|10731.4|71
1712023800000|2024-04-02 02:10:00|10732.4|10731.8|10730.8|10729.9|10732.5|10731.8|10730.3|10729.4|109
1712024100000|2024-04-02 02:15:00|10730.7|10729.8|10730.8|10729.9|10731.4|10730.6|10730.1|10729.2|69
1712024400000|2024-04-02 02:20:00|10730.7|10729.8|10732.5|10731.9|10732.5|10731.9|10730.7|10729.8|42
1712024700000|2024-04-02 02:25:00|10732.6|10731.7|10732.5|10731.6|10732.6|10731.9|10731.5|10730.9|54
1712025000000|2024-04-02 02:30:00|10732.6|10731.7|10733.6|10733|10733.8|10733|10732.4|10731.5|48
1712025300000|2024-04-02 02:35:00|10733.7|10733.1|10733.5|10732.9|10733.7|10733.1|10733|10732.4|34
1712025600000|2024-04-02 02:40:00|10733.7|10732.8|10733.3|10732.4|10733.7|10733.1|10733|10732.3|61
1712025900000|2024-04-02 02:45:00|10733.1|10732.5|10732.6|10732|10733.1|10732.5|10732.2|10731.6|43
1712026200000|2024-04-02 02:50:00|10732.8|10731.9|10735.4|10734.5|10735.5|10734.6|10732.7|10731.8|81
1712026500000|2024-04-02 02:55:00|10735.5|10734.6|10735.2|10734.6|10735.7|10735.1|10735|10734.4|38
1712026800000|2024-04-02 03:00:00|10735.5|10734.9|10736|10735.1|10736.4|10735.5|10735.2|10734.6|57
1712027100000|2024-04-02 03:05:00|10736.1|10735.2|10736.5|10735.6|10736.6|10736|10735.3|10734.6|50
1712027400000|2024-04-02 03:10:00|10736.4|10735.5|10735.3|10734.4|10736.5|10735.6|10735|10734.4|40
1712027700000|2024-04-02 03:15:00|10735.4|10734.5|10734.7|10733.8|10735.4|10734.5|10733.8|10733.2|41
1712028000000|2024-04-02 03:20:00|10734.8|10734.2|10733.9|10733.3|10734.9|10734.2|10733.5|10732.9|34
1712028300000|2024-04-02 03:25:00|10733.8|10733.2|10731.4|10730.8|10733.9|10733.3|10731.2|10730.6|54
1712028600000|2024-04-02 03:30:00|10731.5|10730.9|10732.1|10731.5|10732.2|10731.6|10731.4|10730.8|52
1712028900000|2024-04-02 03:35:00|10732.2|10731.6|10733|10732.4|10733.1|10732.5|10732.1|10731.5|28
1712029200000|2024-04-02 03:40:00|10733.1|10732.5|10732.2|10731.3|10733.1|10732.5|10732|10731.1|42
1712029500000|2024-04-02 03:45:00|10732|10731.1|10730.9|10730.3|10732|10731.2|10730.6|10730|50
1712029800000|2024-04-02 03:50:00|10731|10730.4|10730.4|10729.8|10731.3|10730.4|10730.4|10729.8|42
1712030100000|2024-04-02 03:55:00|10730.3|10729.7|10730.4|10729.8|10731.2|10730.3|10730.1|10729.4|37
1712030400000|2024-04-02 04:00:00|10730.6|10730|10729.9|10729.3|10730.8|10730|10729.7|10729.1|37
1712030700000|2024-04-02 04:05:00|10730.1|10729.5|10730.5|10729.9|10730.6|10729.9|10729.9|10729.3|29
1712031000000|2024-04-02 04:10:00|10730.7|10730.1|10730.5|10729.9|10730.7|10730.1|10730.2|10729.4|16
1712031300000|2024-04-02 04:15:00|10730.4|10729.8|10731.2|10730.6|10731.2|10730.6|10730|10729.3|17
1712031600000|2024-04-02 04:20:00|10731.3|10730.7|10731.2|10730.6|10731.7|10731.1|10731.2|10730.4|31
1712031900000|2024-04-02 04:25:00|10731.3|10730.7|10732.3|10731.7|10732.3|10731.7|10731.2|10730.6|21
1712032200000|2024-04-02 04:30:00|10732.5|10731.6|10733.1|10732.5|10733.3|10732.7|10732.4|10731.5|19
1712032500000|2024-04-02 04:35:00|10733.2|10732.6|10733.5|10732.6|10733.5|10732.8|10733.2|10732.4|19
1712032800000|2024-04-02 04:40:00|10733.3|10732.7|10734.3|10733.7|10734.3|10733.7|10732.8|10732.2|34
1712033100000|2024-04-02 04:45:00|10734.2|10733.6|10732.9|10732.3|10734.3|10733.7|10732.7|10732.1|39
1712033400000|2024-04-02 04:50:00|10733|10732.4|10732.5|10731.6|10733.1|10732.5|10732.5|10731.6|18
1712033700000|2024-04-02 04:55:00|10732.6|10731.7|10733.6|10733|10733.7|10733.1|10732.2|10731.3|57
1712034000000|2024-04-02 05:00:00|10733.5|10732.9|10733.2|10732.3|10734.3|10733.6|10732.9|10732.3|61
1712034300000|2024-04-02 05:05:00|10733.5|10732.6|10734.6|10734|10734.6|10734|10733.2|10732.6|49
1712034600000|2024-04-02 05:10:00|10734.8|10733.9|10734.5|10733.9|10735.2|10734.6|10734.5|10733.8|50
1712034900000|2024-04-02 05:15:00|10734.4|10733.8|10733.5|10732.9|10734.4|10733.8|10732.9|10732.2|47
1712035200000|2024-04-02 05:20:00|10733.4|10732.8|10733.4|10732.8|10733.6|10733|10732.3|10731.6|37
1712035500000|2024-04-02 05:25:00|10733.5|10732.9|10732|10731.4|10733.5|10732.9|10732|10731.4|37
1712035800000|2024-04-02 05:30:00|10732.1|10731.5|10732|10731.4|10733.1|10732.3|10731.5|10730.8|36
1712036100000|2024-04-02 05:35:00|10731.9|10731.3|10732.2|10731.6|10732.7|10731.9|10731.5|10730.9|48
1712036400000|2024-04-02 05:40:00|10732.3|10731.7|10731.1|10730.5|10732.5|10731.9|10730.6|10730|64
1712036700000|2024-04-02 05:45:00|10730.8|10730.2|10731.2|10730.3|10731.8|10731.2|10730.7|10730|67
1712037000000|2024-04-02 05:50:00|10731.1|10730.2|10729|10728.4|10731.6|10731|10729|10728.3|59
1712037300000|2024-04-02 05:55:00|10728.9|10728.3|10726.9|10726.3|10729|10728.4|10726.3|10725.4|137
1712037600000|2024-04-02 06:00:00|10726.8|10726.2|10728.2|10727.3|10729.3|10728.4|10725.3|10724.7|228
1712037900000|2024-04-02 06:05:00|10728.1|10727.2|10727.8|10727.2|10729.8|10729.2|10727.5|10726.9|158
1712038200000|2024-04-02 06:10:00|10727.7|10727.1|10729.5|10728.9|10730.3|10729.4|10727.2|10726.3|153
1712038500000|2024-04-02 06:15:00|10729.2|10728.6|10730.3|10729.4|10730.3|10729.4|10728|10727.4|140
1712038800000|2024-04-02 06:20:00|10730.2|10729.3|10730.9|10730|10731.4|10730.5|10729.8|10728.9|140
1712039100000|2024-04-02 06:25:00|10730.8|10729.9|10731.4|10730.8|10732.2|10731.6|10730.2|10729.5|127
1712039400000|2024-04-02 06:30:00|10731.3|10730.7|10729|10728.4|10732.5|10731.6|10728.6|10727.7|181
1712039700000|2024-04-02 06:35:00|10729.1|10728.5|10729.4|10728.8|10730.6|10729.7|10729|10728.4|133
1712040000000|2024-04-02 06:40:00|10729.3|10728.7|10725.5|10724.9|10729.3|10728.7|10725|10724.4|166
1712040300000|2024-04-02 06:45:00|10725.7|10725.1|10727.1|10726.5|10727.5|10726.9|10725.7|10725.1|185
1712040600000|2024-04-02 06:50:00|10727.2|10726.6|10727.6|10726.7|10728.4|10727.7|10726.5|10725.8|175
1712040900000|2024-04-02 06:55:00|10727.4|10726.5|10729.3|10728.4|10729.4|10728.5|10727.1|10726.2|152
1712041200000|2024-04-02 07:00:00|10729.2|10728.3|10728.6|10727.7|10729.3|10728.4|10726.4|10725.8|253
1712041500000|2024-04-02 07:05:00|10728.5|10727.6|10728.5|10727.9|10730.6|10729.8|10727.3|10726.4|161
1712041800000|2024-04-02 07:10:00|10728.6|10728|10730.7|10730.1|10731.1|10730.4|10728.5|10727.9|204
1712042100000|2024-04-02 07:15:00|10730.8|10730.2|10732.1|10731.5|10733.7|10732.8|10730.3|10729.7|194
1712042400000|2024-04-02 07:20:00|10731.7|10731.1|10732.1|10731.5|10732.9|10732.3|10731.4|10730.8|173
1712042700000|2024-04-02 07:25:00|10732.2|10731.6|10732.8|10731.9|10733.4|10732.8|10731.6|10730.9|181
1712043000000|2024-04-02 07:30:00|10732.9|10732|10734.3|10733.7|10735.4|10734.6|10732.8|10731.9|170
1712043300000|2024-04-02 07:35:00|10734.4|10733.8|10736.2|10735.6|10736.9|10736.1|10733.2|10732.6|160
1712043600000|2024-04-02 07:40:00|10736.4|10735.5|10737.8|10736.9|10737.9|10737|10735.2|10734.5|214
1712043900000|2024-04-02 07:45:00|10737.6|10736.7|10737.3|10736.4|10738.3|10737.4|10736.3|10735.6|177
1712044200000|2024-04-02 07:50:00|10737|10736.1|10743.1|10742.2|10743.1|10742.2|10737|10736.1|156
1712044500000|2024-04-02 07:55:00|10743|10742.1|10742.5|10741.6|10743.3|10742.4|10740.5|10739.9|240
1712044800000|2024-04-02 08:00:00|10744.2|10740.7|10731.4|10730.5|10744.2|10740.9|10730.5|10729.7|542
1712045100000|2024-04-02 08:05:00|10731.3|10730.4|10738.8|10737.9|10738.9|10738|10730.8|10729.9|268
1712045400000|2024-04-02 08:10:00|10738.9|10738|10736.7|10736.1|10739|10738.2|10736.7|10735.9|232
1712045700000|2024-04-02 08:15:00|10736.6|10736|10731.6|10730.7|10736.7|10736.1|10731.4|10730.7|148
1712046000000|2024-04-02 08:20:00|10731.7|10730.8|10728.5|10727.9|10732.1|10731.2|10727.9|10727.2|150
1712046300000|2024-04-02 08:25:00|10728.2|10727.6|10728|10727.1|10728.9|10728.3|10726.9|10726.3|159
1712046600000|2024-04-02 08:30:00|10728.4|10727.5|10731.8|10730.9|10731.9|10731|10726.8|10726.2|180
1712046900000|2024-04-02 08:35:00|10731.4|10730.8|10731.1|10730.5|10733|10732.1|10730.8|10729.9|170
1712047200000|2024-04-02 08:40:00|10730.8|10730.2|10732.2|10731.6|10732.6|10731.7|10729.6|10729|150
1712047500000|2024-04-02 08:45:00|10731.9|10731.3|10731.4|10730.8|10732.3|10731.7|10729.3|10728.7|197
1712047800000|2024-04-02 08:50:00|10731.3|10730.7|10731.9|10731.3|10733.1|10732.5|10730.3|10729.7|141
1712048100000|2024-04-02 08:55:00|10732|10731.4|10731.7|10731.1|10732.2|10731.6|10730.4|10729.8|167
1712048400000|2024-04-02 09:00:00|10731.6|10731|10734.5|10733.6|10735.8|10734.9|10731.4|10730.8|232
1712048700000|2024-04-02 09:05:00|10734.4|10733.5|10740|10739.1|10740|10739.1|10734.3|10733.4|176
1712049000000|2024-04-02 09:10:00|10739.9|10739|10738.2|10737.6|10740.6|10739.9|10737.3|10736.7|138
1712049300000|2024-04-02 09:15:00|10738.4|10737.8|10740.3|10739.7|10740.8|10740.2|10737.8|10737.2|102
1712049600000|2024-04-02 09:20:00|10740.4|10739.8|10739.6|10739|10740.4|10739.8|10738.5|10737.6|146
1712049900000|2024-04-02 09:25:00|10739.3|10738.7|10739.8|10738.9|10740|10739.1|10738.4|10737.6|178
1712050200000|2024-04-02 09:30:00|10739.7|10738.8|10736.9|10736.3|10740.1|10739.3|10736.7|10736.1|162
1712050500000|2024-04-02 09:35:00|10736.8|10736.2|10738.7|10738.1|10739.6|10739|10736.8|10736.2|152
1712050800000|2024-04-02 09:40:00|10738.4|10737.8|10741.3|10740.4|10741.3|10740.6|10738.2|10737.6|154
1712051100000|2024-04-02 09:45:00|10741.2|10740.3|10739.9|10739.3|10741.2|10740.4|10738.2|10737.6|132
1712051400000|2024-04-02 09:50:00|10739.8|10739.2|10741.6|10740.7|10742.1|10741.2|10739.8|10739.2|128
1712051700000|2024-04-02 09:55:00|10741.7|10740.8|10742.6|10741.7|10743.6|10742.7|10741.5|10740.6|130
1712052000000|2024-04-02 10:00:00|10742.1|10741.5|10742.3|10741.7|10742.7|10742.1|10741.4|10740.5|72
1712052300000|2024-04-02 10:05:00|10742.2|10741.6|10740.2|10739.6|10742.4|10741.8|10739.9|10739.3|114
1712052600000|2024-04-02 10:10:00|10740.1|10739.5|10740.6|10740|10741.2|10740.6|10739|10738.3|175
1712052900000|2024-04-02 10:15:00|10740.7|10740.1|10742.3|10741.7|10742.4|10741.8|10740.3|10739.4|109
1712053200000|2024-04-02 10:20:00|10742.2|10741.6|10740.5|10739.9|10742.3|10741.7|10740.1|10739.4|150
1712053500000|2024-04-02 10:25:00|10740.6|10740|10743.2|10742.6|10743.2|10742.6|10740.6|10739.7|150
1712053800000|2024-04-02 10:30:00|10743.1|10742.5|10741|10740.1|10743.3|10742.7|10740.1|10739.5|158
1712054100000|2024-04-02 10:35:00|10741.4|10740.5|10740.4|10739.5|10743|10742.3|10740.3|10739.4|145
1712054400000|2024-04-02 10:40:00|10740.3|10739.4|10740.4|10739.8|10741.3|10740.7|10739.3|10738.4|149
1712054700000|2024-04-02 10:45:00|10740.5|10739.9|10741.7|10741.1|10742.1|10741.5|10740.1|10739.5|112
1712055000000|2024-04-02 10:50:00|10741.6|10741|10742.4|10741.5|10743.2|10742.6|10741.6|10741|93
1712055300000|2024-04-02 10:55:00|10742.3|10741.4|10745.5|10744.9|10746.1|10745.5|10741.4|10740.8|141
1712055600000|2024-04-02 11:00:00|10745.4|10744.6|10746.5|10745.6|10747.9|10747|10745.2|10744.6|169
1712055900000|2024-04-02 11:05:00|10746.7|10745.8|10744.9|10744|10746.7|10745.8|10743.4|10742.8|133
1712056200000|2024-04-02 11:10:00|10744.8|10743.9|10746.3|10745.4|10747.3|10746.7|10744.6|10743.9|90
1712056500000|2024-04-02 11:15:00|10746.4|10745.5|10745.2|10744.6|10746.8|10746.2|10745.1|10744.2|149
1712056800000|2024-04-02 11:20:00|10745.1|10744.5|10745.3|10744.7|10745.4|10744.7|10743.6|10743|150
1712057100000|2024-04-02 11:25:00|10745.5|10744.9|10745.4|10744.8|10746.2|10745.6|10744|10743.4|117
1712057400000|2024-04-02 11:30:00|10745.5|10744.9|10746.5|10745.9|10748|10747.4|10745.3|10744.7|171
1712057700000|2024-04-02 11:35:00|10746.7|10746.1|10745.8|10745.2|10746.9|10746.3|10745.1|10744.5|176
1712058000000|2024-04-02 11:40:00|10746|10745.4|10745.8|10745.2|10746.7|10746.1|10745|10744.1|129
1712058300000|2024-04-02 11:45:00|10745.7|10745.1|10745.7|10745.1|10746|10745.4|10744.4|10743.8|144
1712058600000|2024-04-02 11:50:00|10745.5|10744.8|10749.9|10749.3|10749.9|10749.3|10745.3|10744.5|193
1712058900000|2024-04-02 11:55:00|10749.8|10749.2|10752.5|10751.2|10754|10753.1|10749.4|10748.8|406
1712059200000|2024-04-02 12:00:00|10752.4|10751.1|10752.6|10752|10756.4|10755.8|10751.3|10750.3|350
1712059500000|2024-04-02 12:05:00|10752.3|10751.7|10749.7|10748.8|10752.3|10751.7|10749.2|10748.3|195
1712059800000|2024-04-02 12:10:00|10749.3|10748.4|10747.7|10746.8|10749.6|10749|10746.2|10745.3|271
1712060100000|2024-04-02 12:15:00|10747.8|10746.9|10746.4|10745.8|10748.8|10748|10746.4|10745.8|172
1712060400000|2024-04-02 12:20:00|10746.3|10745.7|10747.9|10747.3|10748|10747.4|10746|10745.3|202
1712060700000|2024-04-02 12:25:00|10747.7|10747.1|10748|10747.4|10748.5|10747.7|10747.1|10746.2|186
1712061000000|2024-04-02 12:30:00|10748.1|10747.5|10746.9|10746.3|10750.1|10749.5|10746.2|10745.6|223
1712061300000|2024-04-02 12:35:00|10747.1|10746.5|10751.1|10750.5|10752.1|10751.5|10747.1|10746.5|209
1712061600000|2024-04-02 12:40:00|10751|10750.4|10749.5|10748.6|10752.8|10752.2|10748.7|10748.1|322
1712061900000|2024-04-02 12:45:00|10749.6|10748.7|10748.4|10747.8|10750|10749.3|10747|10746.1|221
1712062200000|2024-04-02 12:50:00|10748.3|10747.7|10750|10749.1|10750.1|10749.5|10748.3|10747.7|147
1712062500000|2024-04-02 12:55:00|10749.9|10749|10749.4|10748.8|10751|10750.3|10748.9|10748.2|171
1712062800000|2024-04-02 13:00:00|10749.5|10748.9|10752.3|10751.4|10752.7|10751.8|10748.5|10747.6|220
1712063100000|2024-04-02 13:05:00|10752.5|10751.6|10750|10749.4|10753.2|10752.6|10749.7|10749.1|231
1712063400000|2024-04-02 13:10:00|10750.1|10749.5|10756.2|10755.3|10757.2|10756.5|10749.6|10749|237
1712063700000|2024-04-02 13:15:00|10755.9|10755|10756.6|10756|10757.1|10756.5|10753.5|10752.9|260
1712064000000|2024-04-02 13:20:00|10756.5|10755.9|10758.1|10757.5|10759.6|10759|10756.2|10755.6|192
1712064300000|2024-04-02 13:25:00|10758.2|10757.6|10760.7|10760.1|10761.6|10760.7|10758.2|10757.6|208
1712064600000|2024-04-02 13:30:00|10760.6|10760|10759|10758.1|10761.4|10760.8|10758.6|10757.7|229
1712064900000|2024-04-02 13:35:00|10758.9|10758|10764.3|10763.7|10765.1|10764.5|10757.7|10757.1|360
1712065200000|2024-04-02 13:40:00|10764.2|10763.6|10766.3|10765.7|10768.5|10767.6|10763.5|10762.9|238
1712065500000|2024-04-02 13:45:00|10766.2|10765.6|10765.5|10764.6|10766.3|10765.7|10762.5|10761.6|286
1712065800000|2024-04-02 13:50:00|10765.4|10764.8|10764.6|10764|10765.5|10764.9|10761.5|10760.8|331
1712066100000|2024-04-02 13:55:00|10764.5|10763.9|10766.9|10760.9|10767.9|10766.6|10763.7|10760.9|297
1712066400000|2024-04-02 14:00:00|10767.2|10761.2|10775.6|10774.7|10776.8|10775.9|10761|10757.3|699
1712066700000|2024-04-02 14:05:00|10775.5|10774.6|10770.4|10769.8|10777|10776.2|10769.1|10768.4|586
1712067000000|2024-04-02 14:10:00|10770.5|10769.9|10771.7|10771.1|10774.7|10774.1|10768.5|10767.9|460
1712067300000|2024-04-02 14:15:00|10771.8|10771.2|10771.1|10770.2|10773.3|10772.4|10769.4|10768.8|368
1712067600000|2024-04-02 14:20:00|10771|10770.1|10776.7|10776.1|10779.3|10778.7|10770.9|10770.1|330
1712067900000|2024-04-02 14:25:00|10776.8|10776.2|10777.3|10776.7|10779.1|10778.5|10776.8|10776.2|342
1712068200000|2024-04-02 14:30:00|10777.2|10776.6|10772|10771.4|10777.2|10776.6|10772|10771.2|387
1712068500000|2024-04-02 14:35:00|10771.9|10771.3|10774|10773.4|10775.6|10774.7|10771.9|10771.3|299
1712068800000|2024-04-02 14:40:00|10773.7|10773.1|10773|10772.1|10775|10774.4|10771|10770.3|337
1712069100000|2024-04-02 14:45:00|10772.8|10771.9|10769.2|10768.3|10774.1|10773.5|10768.6|10767.8|393
1712069400000|2024-04-02 14:50:00|10769.3|10768.4|10764.9|10764.3|10769.7|10768.8|10763.6|10763|333
1712069700000|2024-04-02 14:55:00|10765|10764.4|10766|10765.4|10767|10766.4|10764.3|10763.7|267
1712070000000|2024-04-02 15:00:00|10766.2|10765.6|10768.2|10767.3|10768.3|10767.4|10764.7|10764.1|311
1712070300000|2024-04-02 15:05:00|10768.3|10767.4|10770.3|10769.7|10772.3|10771.5|10767.1|10766.5|239
1712070600000|2024-04-02 15:10:00|10770.4|10769.8|10768.5|10767.6|10771.9|10771.3|10767.4|10766.8|263
1712070900000|2024-04-02 15:15:00|10768.3|10767.4|10769.7|10769.1|10770.7|10770.1|10768.3|10767.4|209
1712071200000|2024-04-02 15:20:00|10769.6|10769|10768.9|10768.3|10771|10770.4|10768.5|10767.9|248
1712071500000|2024-04-02 15:25:00|10768.8|10768.2|10767.1|10766.5|10769.1|10768.5|10767.1|10766.2|187
1712071800000|2024-04-02 15:30:00|10767.2|10766.6|10766.7|10766.1|10768.2|10767.6|10766.2|10765.6|226
1712072100000|2024-04-02 15:35:00|10766.8|10766.2|10767.6|10767|10768.7|10768.1|10766.6|10765.8|175
1712072400000|2024-04-02 15:40:00|10767.7|10767.1|10768.8|10768.2|10770.1|10769.2|10767.1|10766.5|186
1712072700000|2024-04-02 15:45:00|10768.9|10768.3|10768.4|10767.8|10770.6|10770|10768.4|10767.7|185
1712073000000|2024-04-02 15:50:00|10768.5|10767.9|10770.4|10769.5|10770.7|10769.8|10768.5|10767.9|107
1712073300000|2024-04-02 15:55:00|10770.3|10769.4|10769.5|10768.6|10770.5|10769.9|10768.1|10767.5|144
1712073600000|2024-04-02 16:00:00|10769.6|10768.7|10769.1|10768.5|10770.7|10770.1|10768.3|10767.7|131
1712073900000|2024-04-02 16:05:00|10769|10768.4|10768.9|10768.3|10770.4|10769.8|10767.4|10766.8|145
1712074200000|2024-04-02 16:10:00|10768.8|10768.2|10766.9|10766.3|10769.4|10768.8|10766.8|10766.2|117
1712074500000|2024-04-02 16:15:00|10767|10766.1|10765.4|10764.5|10767.3|10766.4|10765.3|10764.4|117
1712074800000|2024-04-02 16:20:00|10765.3|10764.4|10766.3|10765.7|10766.6|10766|10765|10764.4|82
1712075100000|2024-04-02 16:25:00|10766.6|10766|10767.3|10766.7|10768.2|10767.6|10766.2|10765.6|118
1712075400000|2024-04-02 16:30:00|10767.4|10766.8|10767.4|10766.8|10768.4|10767.8|10767.3|10766.7|67
1712075700000|2024-04-02 16:35:00|10767.3|10766.7|10769.3|10768.7|10769.9|10769.3|10767.3|10766.7|109
1712076000000|2024-04-02 16:40:00|10769.4|10768.8|10769.2|10768.6|10770.5|10769.9|10769.2|10768.6|102
1712076300000|2024-04-02 16:45:00|10769.3|10768.7|10769.2|10768.6|10770|10769.4|10768.7|10768.1|101
1712076600000|2024-04-02 16:50:00|10769.3|10768.7|10768.7|10768.1|10769.3|10768.7|10767.5|10766.9|124
1712076900000|2024-04-02 16:55:00|10768.8|10768.2|10768.5|10767.9|10769.2|10768.6|10768.5|10767.9|42
1712077200000|2024-04-02 17:00:00|10768.6|10768|10767.7|10767.1|10769.3|10768.6|10767.7|10767.1|65
1712077500000|2024-04-02 17:05:00|10767.6|10767|10766.3|10765.7|10767.6|10767|10766.1|10765.4|53
1712077800000|2024-04-02 17:10:00|10766.2|10765.6|10766.7|10766.1|10766.9|10766.3|10766.2|10765.5|97
1712078100000|2024-04-02 17:15:00|10766.6|10766|10765.8|10765.2|10766.9|10766.3|10765.7|10765.1|57
1712078400000|2024-04-02 17:20:00|10766.1|10765.5|10766.2|10765.6|10766.3|10765.7|10765.8|10765.2|38
1712078700000|2024-04-02 17:25:00|10765.9|10765.3|10765.1|10764.5|10766.2|10765.6|10765.1|10764.5|60
1712079000000|2024-04-02 17:30:00|10765.2|10764.6|10765.7|10765.1|10765.7|10765.1|10764.8|10764.2|47
1712079300000|2024-04-02 17:35:00|10765.8|10765.2|10765.5|10764.9|10766|10765.4|10765.2|10764.6|65
1712079600000|2024-04-02 17:40:00|10765.6|10765|10766.3|10765.7|10767.9|10767.3|10765.5|10764.9|81
1712079900000|2024-04-02 17:45:00|10766.4|10765.8|10766.1|10765.5|10766.9|10766.3|10765.5|10764.9|121
1712080200000|2024-04-02 17:50:00|10766.2|10765.6|10766.5|10765.6|10767|10766.4|10766|10765.4|100
1712080500000|2024-04-02 17:55:00|10766.4|10765.5|10767.6|10767|10767.6|10767|10766.3|10765.5|75
1712080800000|2024-04-02 18:00:00|10767.7|10767.1|10768.4|10767.5|10768.9|10768|10767.5|10766.9|59
1712081100000|2024-04-02 18:05:00|10768.3|10767.4|10768.4|10767.5|10768.5|10767.8|10767.6|10767|49
1712081400000|2024-04-02 18:10:00|10768.3|10767.4|10767.2|10766.3|10768.9|10768.1|10767.1|10766.3|78
1712081700000|2024-04-02 18:15:00|10767.1|10766.2|10766.6|10766|10767.2|10766.5|10766.6|10765.9|61
1712082000000|2024-04-02 18:20:00|10766.7|10766.1|10765.3|10764.7|10766.9|10766.3|10765.1|10764.5|60
1712082300000|2024-04-02 18:25:00|10765.2|10764.6|10764.1|10763.5|10765.6|10765|10764.1|10763.5|46
1712082600000|2024-04-02 18:30:00|10764.2|10763.6|10763.8|10763.2|10764.4|10763.7|10763.4|10762.8|67
1712082900000|2024-04-02 18:35:00|10763.9|10763.3|10763.2|10762.6|10764.1|10763.5|10763.1|10762.5|65
1712083200000|2024-04-02 18:40:00|10763.1|10762.5|10763.1|10762.5|10764.1|10763.5|10763|10762.4|58
1712083500000|2024-04-02 18:45:00|10763.2|10762.6|10763.6|10763|10763.8|10763.2|10762.6|10762|55
1712083800000|2024-04-02 18:50:00|10763.5|10762.9|10764.6|10764|10764.8|10764.2|10763.5|10762.9|37
1712084100000|2024-04-02 18:55:00|10764.5|10763.9|10763.6|10763|10765.2|10764.6|10763.5|10762.7|66
1712084400000|2024-04-02 19:00:00|10764|10763.4|10764.1|10763.5|10764.5|10763.9|10763.6|10762.8|46
1712084700000|2024-04-02 19:05:00|10764.2|10763.6|10764.4|10763.8|10765.1|10764.5|10764.1|10763.5|89
1712085000000|2024-04-02 19:10:00|10764.3|10763.7|10763.9|10763.3|10764.6|10764|10763.5|10762.9|53
1712085300000|2024-04-02 19:15:00|10763.7|10763.1|10761.9|10761.3|10763.8|10763.2|10761.9|10761.3|45
1712085600000|2024-04-02 19:20:00|10762.1|10761.5|10761.4|10760.8|10762.6|10762|10761.4|10760.8|59
1712085900000|2024-04-02 19:25:00|10761.5|10760.9|10761.1|10760.5|10762.1|10761.5|10760.9|10760.2|65
1712086200000|2024-04-02 19:30:00|10761|10760.4|10761.6|10761|10762.1|10761.2|10760.6|10759.9|46
1712086500000|2024-04-02 19:35:00|10761.8|10761.2|10762.6|10762|10762.7|10762.1|10761.2|10760.6|32
1712086800000|2024-04-02 19:40:00|10762.8|10762.2|10765.5|10764.6|10765.5|10764.6|10762.3|10761.7|96
1712087100000|2024-04-02 19:45:00|10765.4|10764.5|10765.9|10765|10766.3|10765.5|10765.2|10764.5|124
1712087400000|2024-04-02 19:50:00|10765.8|10764.9|10768|10767.1|10768|10767.2|10765.1|10764.4|132
1712087700000|2024-04-02 19:55:00|10767.6|10766.7|10768.4|10767.8|10768.7|10767.9|10767.1|10766.3|150
1712088000000|2024-04-02 20:00:00|10768.3|10767.7|10766.9|10766|10768.9|10768.2|10766.8|10765.9|110
1712088300000|2024-04-02 20:05:00|10766.7|10766.1|10767.3|10766.4|10767.3|10766.4|10766.2|10765.6|30
1712088600000|2024-04-02 20:10:00|10767.4|10766.8|10767.5|10766.6|10768|10767.1|10767.2|10766.4|25
1712088900000|2024-04-02 20:15:00|10767.6|10766.7|10768.2|10767.3|10768.5|10767.8|10767.5|10766.6|54
1712089200000|2024-04-02 20:20:00|10768.1|10767.2|10766.9|10766|10768.2|10767.3|10766.8|10765.9|21
1712089500000|2024-04-02 20:25:00|10766.8|10765.9|10767.5|10766.6|10767.5|10766.6|10766.7|10765.8|36
1712089800000|2024-04-02 20:30:00|10767.3|10766.7|10767.7|10766.8|10768.1|10767.5|10767.2|10766.4|38
1712090100000|2024-04-02 20:35:00|10767.8|10766.9|10767.6|10766.7|10768|10767.1|10767.6|10766.7|54
1712090400000|2024-04-02 20:40:00|10767.7|10766.8|10768.3|10767.2|10768.3|10767.2|10767.5|10766.6|35
1712090700000|2024-04-02 20:45:00|10768|10767.1|10768.9|10768|10769|10768|10767.9|10767|59
1712091000000|2024-04-02 20:50:00|10768.8|10767.9|10768.9|10768|10769.3|10768.3|10768.8|10767.8|165
1712091300000|2024-04-02 20:55:00|10769.5|10767.7|10772.3|10767.3|10772.4|10768.5|10769.4|10767.1|148
1712091600000|2024-04-02 21:00:00|10772.2|10766.5|10773.9|10767.3|10776.7|10770.1|10772.2|10766.5|10
1712091900000|2024-04-02 21:05:00|10774|10767.4|10773.2|10767.6|10774|10767.9|10773.2|10767.3|17
1712092200000|2024-04-02 21:10:00|10773.7|10767.7|10774.2|10767.6|10774.4|10768.6|10772.9|10767.4|31
1712092500000|2024-04-02 21:15:00|10774.1|10767.5|10773.1|10769|10774.2|10769|10773.1|10767.5|4
1712092800000|2024-04-02 21:20:00|10774.3|10768.5|10774.9|10768.3|10777.8|10771.2|10773.7|10768|26
1712093100000|2024-04-02 21:25:00|10775.3|10768.7|10775|10769.6|10775.6|10769.6|10775|10768.5|21
1712093400000|2024-04-02 21:30:00|10774.9|10769.7|10774.4|10769.2|10775.1|10769.7|10774.4|10768.5|22
1712093700000|2024-04-02 21:35:00|10774.5|10769.4|10774.4|10769.1|10774.5|10769.4|10774.4|10769.1|15
1712094000000|2024-04-02 21:40:00|10774.5|10769.2|10774.3|10769.2|10774.5|10769.4|10774.3|10769.1|180
1712094300000|2024-04-02 21:45:00|10774.4|10769.1|10774.4|10769.8|10774.5|10769.8|10774|10769|34
1712094600000|2024-04-02 21:50:00|10774.6|10769.9|10775|10771.3|10775.9|10771.5|10774.5|10769.9|54
1712094900000|2024-04-02 21:55:00|10774.9|10771.4|10775.2|10771.8|10775.2|10771.9|10774.5|10771.2|28
1712095200000|2024-04-02 22:00:00|10775.1|10771.6|10771.6|10770.1|10775.6|10771.8|10771.4|10769.9|179
1712095500000|2024-04-02 22:05:00|10771.3|10770.4|10771|10770.1|10771.3|10770.4|10770.9|10770|13
1712095800000|2024-04-02 22:10:00|10771.1|10770.2|10770.5|10769.6|10771.3|10770.4|10770.5|10769.6|25
1712096100000|2024-04-02 22:15:00|10770.4|10769.5|10770|10769.1|10770.6|10769.7|10770|10769.1|17
1712096400000|2024-04-02 22:20:00|10769.9|10769|10770.4|10769.5|10770.6|10769.7|10769.9|10769|62
1712096700000|2024-04-02 22:25:00|10770.6|10769.7|10770.4|10769.5|10771|10770.1|10770.2|10769.3|51
1712097000000|2024-04-02 22:30:00|10770.3|10769.4|10770.6|10769.7|10770.8|10769.9|10769.7|10768.8|38
1712097300000|2024-04-02 22:35:00|10770.5|10769.6|10770.3|10769.4|10770.7|10769.8|10770.2|10769.3|30
1712097600000|2024-04-02 22:40:00|10770.4|10769.5|10771.4|10770.5|10771.5|10770.6|10770.4|10769.5|32
1712097900000|2024-04-02 22:45:00|10771.3|10770.4|10769.8|10768.9|10771.5|10770.6|10769.7|10768.8|22
1712098200000|2024-04-02 22:50:00|10769.7|10768.8|10768.6|10767.7|10769.8|10768.9|10768.6|10767.7|32
1712098500000|2024-04-02 22:55:00|10768.7|10767.8|10768.7|10767.8|10768.7|10767.8|10768.5|10767.6|23
1712098800000|2024-04-02 23:00:00|10768.5|10767.9|10768.4|10767.5|10768.7|10768|10768.2|10767.4|23
1712099100000|2024-04-02 23:05:00|10768.3|10767.4|10767.9|10767|10768.4|10767.5|10767.9|10767|8
1712099400000|2024-04-02 23:10:00|10767.6|10766.7|10768.1|10767.5|10768.3|10767.7|10767.6|10766.7|23
1712099700000|2024-04-02 23:15:00|10768.3|10767.4|10768.4|10767.8|10768.7|10768.1|10768.1|10767.3|19
1712100000000|2024-04-02 23:20:00|10768.5|10767.9|10768.4|10767.8|10769.2|10768.5|10768.2|10767.5|26
1712100300000|2024-04-02 23:25:00|10768.1|10767.5|10768.6|10767.7|10768.7|10768.1|10767.8|10767|43
1712100600000|2024-04-02 23:30:00|10768.5|10767.6|10768.3|10767.4|10768.6|10767.7|10768|10767.2|58
1712100900000|2024-04-02 23:35:00|10768.2|10767.3|10768.4|10767.5|10768.4|10767.7|10768|10767.2|27
1712101200000|2024-04-02 23:40:00|10769|10768.1|10768.8|10768.2|10769.2|10768.6|10768.5|10767.6|38
1712101500000|2024-04-02 23:45:00|10768.7|10768.1|10767.6|10767|10768.7|10768.1|10767.1|10766.5|49
1712101800000|2024-04-02 23:50:00|10767.7|10767.1|10768|10767.4|10768.2|10767.6|10767|10766.2|57
1712102100000|2024-04-02 23:55:00|10768.1|10767.5|10768.5|10767.6|10768.5|10767.9|10767.8|10767.2|45
1712102400000|2024-04-03 00:00:00|10768.4|10767.8|10767.4|10766.5|10769.2|10768.5|10767.4|10766.5|94
1712102700000|2024-04-03 00:05:00|10767.5|10766.6|10767.1|10766.5|10768.6|10768|10766.6|10765.9|59
1712103000000|2024-04-03 00:10:00|10766.9|10766.3|10768.4|10767.5|10768.5|10767.6|10766.3|10765.6|75
1712103300000|2024-04-03 00:15:00|10768.3|10767.4|10767.7|10766.8|10768.3|10767.4|10767.4|10766.8|64
1712103600000|2024-04-03 00:20:00|10767.8|10766.9|10767.7|10767.1|10768|10767.3|10767|10766.1|57
1712103900000|2024-04-03 00:25:00|10767.8|10767.2|10767.3|10766.4|10767.9|10767.3|10766.4|10765.8|70
1712104200000|2024-04-03 00:30:00|10767.4|10766.5|10767.3|10766.4|10767.9|10767.1|10767.2|10766.3|69
1712104500000|2024-04-03 00:35:00|10767.4|10766.5|10767.7|10767.1|10767.9|10767.1|10767|10766.1|41
1712104800000|2024-04-03 00:40:00|10767.9|10767.3|10768.1|10767.5|10768.2|10767.6|10767.3|10766.6|56
1712105100000|2024-04-03 00:45:00|10768.2|10767.3|10768.1|10767.5|10768.8|10768.1|10768.1|10767.3|30
1712105400000|2024-04-03 00:50:00|10768|10767.4|10771.8|10770.9|10771.9|10771.2|10767.9|10767.3|135
1712105700000|2024-04-03 00:55:00|10771.7|10770.8|10769.3|10768.4|10772.2|10771.3|10769|10768.1|83
1712106000000|2024-04-03 01:00:00|10769.2|10768.3|10767.7|10767.1|10769.2|10768.3|10766.3|10765.4|98
1712106300000|2024-04-03 01:05:00|10767.8|10767.2|10767.3|10766.7|10768.1|10767.2|10766.8|10766.2|71
1712106600000|2024-04-03 01:10:00|10767.4|10766.8|10768.5|10767.6|10769|10768.1|10767.3|10766.7|100
1712106900000|2024-04-03 01:15:00|10768.6|10767.7|10768.5|10767.9|10769.9|10769.3|10767.8|10767.2|98
1712107200000|2024-04-03 01:20:00|10768.4|10767.8|10769.5|10768.9|10769.8|10769.2|10768.4|10767.6|60
1712107500000|2024-04-03 01:25:00|10769.1|10768.2|10769.3|10768.7|10769.9|10769.3|10768.8|10768.2|60
1712107800000|2024-04-03 01:30:00|10769.4|10768.5|10768.3|10767.4|10769.5|10768.7|10767.9|10767.1|73
1712108100000|2024-04-03 01:35:00|10768.2|10767.3|10771.9|10771|10771.9|10771|10768.1|10767.3|87
1712108400000|2024-04-03 01:40:00|10772|10771.1|10772.3|10771.7|10772.9|10772|10771.8|10770.9|49
1712108700000|2024-04-03 01:45:00|10772.4|10771.8|10772.3|10771.4|10774|10773.3|10772.1|10771.2|61
1712109000000|2024-04-03 01:50:00|10772.2|10771.3|10772.8|10772.2|10773.1|10772.4|10772|10771.1|84
1712109300000|2024-04-03 01:55:00|10772.7|10772.1|10772.5|10771.9|10772.7|10772.1|10771.4|10770.8|82
1712109600000|2024-04-03 02:00:00|10772.6|10772|10773.7|10773.1|10774|10773.4|10772|10771.4|53
1712109900000|2024-04-03 02:05:00|10773.9|10773|10775.1|10774.5|10775.1|10774.5|10773.8|10773|70
1712110200000|2024-04-03 02:10:00|10775|10774.4|10774.9|10774|10775.2|10774.5|10774|10773.4|63
1712110500000|2024-04-03 02:15:00|10774.8|10773.9|10774.6|10774|10774.8|10774.2|10773.8|10773.1|34
1712110800000|2024-04-03 02:20:00|10774.7|10774.1|10773.9|10773|10774.7|10774.1|10773.2|10772.6|46
1712111100000|2024-04-03 02:25:00|10774|10773.1|10773.9|10773|10774.4|10773.7|10773.4|10772.8|57
1712111400000|2024-04-03 02:30:00|10773.8|10773.2|10774.3|10773.7|10774.5|10773.7|10773.3|10772.7|50
1712111700000|2024-04-03 02:35:00|10774.2|10773.6|10775.3|10774.4|10775.3|10774.5|10773.7|10773.1|37
1712112000000|2024-04-03 02:40:00|10775|10774.5|10774.3|10773.7|10775.1|10774.5|10773.9|10773.3|42
1712112300000|2024-04-03 02:45:00|10774.4|10773.8|10773.6|10773|10774.7|10774.1|10773.6|10773|32
1712112600000|2024-04-03 02:50:00|10773.7|10773.1|10774.4|10773.8|10774.4|10773.8|10773.5|10772.9|21
1712112900000|2024-04-03 02:55:00|10774.3|10773.7|10774.6|10774|10775.4|10774.6|10774.3|10773.7|35
1712113200000|2024-04-03 03:00:00|10774.7|10774.1|10776.4|10775.8|10776.4|10775.8|10774.6|10774|53
1712113500000|2024-04-03 03:05:00|10776.8|10776.2|10778.6|10778|10779|10778.4|10776.8|10776.2|40
1712113800000|2024-04-03 03:10:00|10778.5|10777.9|10779.3|10778.7|10779.5|10778.7|10778.4|10777.7|74
1712114100000|2024-04-03 03:15:00|10779.2|10778.6|10779.3|10778.7|10780|10779.2|10778.8|10778.2|63
1712114400000|2024-04-03 03:20:00|10779.2|10778.6|10777.2|10776.6|10779.2|10778.6|10777.1|10776.5|72
1712114700000|2024-04-03 03:25:00|10777|10776.4|10776.4|10775.5|10777.1|10776.5|10776|10775.3|48
1712115000000|2024-04-03 03:30:00|10776.2|10775.6|10775.8|10775.2|10776.3|10775.7|10775.5|10774.9|46
1712115300000|2024-04-03 03:35:00|10776|10775.4|10776.7|10776.1|10776.9|10776.3|10776|10775.4|48
1712115600000|2024-04-03 03:40:00|10776.8|10776.2|10777.1|10776.5|10777.4|10776.8|10776.6|10775.8|30
1712115900000|2024-04-03 03:45:00|10777.2|10776.6|10777.3|10776.7|10777.3|10776.7|10776.2|10775.6|33
1712116200000|2024-04-03 03:50:00|10777.2|10776.6|10777.9|10777|10778.3|10777.7|10777.2|10776.6|44
1712116500000|2024-04-03 03:55:00|10778|10777.1|10777.8|10776.9|10778|10777.2|10777.6|10776.7|18
1712116800000|2024-04-03 04:00:00|10777.9|10777|10776.9|10776|10777.9|10777|10776.3|10775.4|43
1712117100000|2024-04-03 04:05:00|10777.3|10776.4|10777.5|10776.6|10778.5|10777.6|10777.1|10776.2|56
1712117400000|2024-04-03 04:10:00|10777.4|10776.5|10778.2|10777.6|10778.5|10777.8|10777.2|10776.4|35
1712117700000|2024-04-03 04:15:00|10778.3|10777.7|10778|10777.1|10778.3|10777.7|10777.6|10777|42
1712118000000|2024-04-03 04:20:00|10777.9|10777|10776.9|10776|10777.9|10777.1|10776.8|10776|43
1712118300000|2024-04-03 04:25:00|10776.8|10775.9|10778.1|10777.2|10778.3|10777.4|10776.8|10775.9|34
1712118600000|2024-04-03 04:30:00|10778.2|10777.3|10778|10777.1|10778.3|10777.5|10777.5|10776.6|48
1712118900000|2024-04-03 04:35:00|10777.9|10777|10777.8|10777.2|10778|10777.2|10777.4|10776.8|27
1712119200000|2024-04-03 04:40:00|10777.7|10777.1|10777.8|10777.2|10777.9|10777.3|10777.4|10776.8|26
1712119500000|2024-04-03 04:45:00|10777.9|10777.3|10777.6|10777|10777.9|10777.3|10777.5|10776.9|26
1712119800000|2024-04-03 04:50:00|10777.7|10777.1|10777.8|10777.2|10777.8|10777.2|10776.8|10776.2|46
1712120100000|2024-04-03 04:55:00|10777.5|10776.9|10775.2|10774.3|10777.5|10776.9|10775.1|10774.2|69
1712120400000|2024-04-03 05:00:00|10775.1|10774.5|10776.2|10775.6|10776.4|10775.8|10774.9|10774|61
1712120700000|2024-04-03 05:05:00|10776.5|10775.9|10776.4|10775.5|10777.1|10776.5|10776|10775.1|47
1712121000000|2024-04-03 05:10:00|10776.1|10775.2|10777.2|10776.3|10777.4|10776.8|10776.1|10775.2|38
1712121300000|2024-04-03 05:15:00|10777|10776.1|10777.1|10776.5|10777.5|10776.6|10776.8|10776|48
1712121600000|2024-04-03 05:20:00|10777.2|10776.6|10777.3|10776.7|10777.7|10777.1|10776.9|10776.3|30
1712121900000|2024-04-03 05:25:00|10777.2|10776.6|10776.5|10775.9|10777.3|10776.7|10776|10775.3|74
1712122200000|2024-04-03 05:30:00|10776.2|10775.6|10776.3|10775.7|10777|10776.4|10776.1|10775.2|60
1712122500000|2024-04-03 05:35:00|10776.2|10775.6|10776.1|10775.2|10776.5|10775.9|10775.6|10774.7|54
1712122800000|2024-04-03 05:40:00|10776.2|10775.3|10775.7|10775.1|10776.6|10776|10775.6|10774.9|38
1712123100000|2024-04-03 05:45:00|10775.6|10775|10775.3|10774.7|10775.7|10775|10774.6|10773.7|65
1712123400000|2024-04-03 05:50:00|10775.4|10774.8|10775.5|10774.9|10775.6|10774.9|10774.7|10774|44
1712123700000|2024-04-03 05:55:00|10775.4|10774.8|10775.7|10775.1|10775.7|10775.1|10774.5|10773.9|60
1712124000000|2024-04-03 06:00:00|10775.8|10775.2|10774.2|10773.6|10776.4|10775.5|10774.2|10773.6|131
1712124300000|2024-04-03 06:05:00|10774.3|10773.7|10774.9|10774.3|10775.2|10774.5|10773.9|10773.3|83
1712124600000|2024-04-03 06:10:00|10774.7|10774.1|10774.9|10774|10775.4|10774.8|10774.6|10774|57
1712124900000|2024-04-03 06:15:00|10774.7|10773.8|10772.3|10771.7|10774.7|10773.9|10771.8|10771.2|121
1712125200000|2024-04-03 06:20:00|10772.4|10771.8|10771.6|10770.7|10773|10772.4|10771.2|10770.3|79
1712125500000|2024-04-03 06:25:00|10771.5|10770.9|10770.9|10770|10772.2|10771.5|10770.6|10769.7|113
1712125800000|2024-04-03 06:30:00|10770.8|10769.9|10770.2|10769.6|10772.2|10771.4|10770|10769.4|95
1712126100000|2024-04-03 06:35:00|10770.1|10769.5|10769.2|10768.3|10770.1|10769.5|10767.7|10766.8|108
1712126400000|2024-04-03 06:40:00|10769.1|10768.2|10770.4|10769.8|10770.5|10769.9|10769.1|10768.2|125
1712126700000|2024-04-03 06:45:00|10770|10769.4|10771.1|10770.5|10771.8|10771.1|10769.9|10769.2|109
1712127000000|2024-04-03 06:50:00|10771.2|10770.3|10770.9|10770.3|10771.2|10770.6|10769.8|10769.2|86
1712127300000|2024-04-03 06:55:00|10771|10770.4|10769.6|10769|10771.7|10770.9|10769.5|10768.9|111
1712127600000|2024-04-03 07:00:00|10769.8|10769.2|10766.9|10766.3|10770.5|10769.9|10766.5|10765.9|136
1712127900000|2024-04-03 07:05:00|10766.8|10766.2|10765.3|10764.7|10767.6|10766.9|10764.5|10763.8|170
1712128200000|2024-04-03 07:10:00|10765.4|10764.8|10767.1|10766.5|10767.3|10766.6|10765.4|10764.8|150
1712128500000|2024-04-03 07:15:00|10767|10766.4|10766.4|10765.8|10768.7|10768.1|10766.3|10765.7|136
1712128800000|2024-04-03 07:20:00|10766.6|10765.7|10765.5|10764.6|10767.1|10766.5|10764.8|10763.9|151
1712129100000|2024-04-03 07:25:00|10765.4|10764.5|10765.9|10765.3|10766|10765.4|10764.5|10763.6|110
1712129400000|2024-04-03 07:30:00|10766.1|10765.5|10766.7|10766.1|10767|10766.4|10764.8|10764.2|161
1712129700000|2024-04-03 07:35:00|10766.8|10766.2|10770.2|10769.3|10770.5|10769.9|10766|10765.3|192
1712130000000|2024-04-03 07:40:00|10770.3|10769.4|10772.6|10772|10772.7|10772|10769.8|10768.9|128
1712130300000|2024-04-03 07:45:00|10772.5|10771.9|10772.3|10771.4|10772.9|10772|10770|10769.4|122
1712130600000|2024-04-03 07:50:00|10772.2|10771.3|10771.4|10770.8|10772.3|10771.6|10771.1|10770.5|105
1712130900000|2024-04-03 07:55:00|10771.5|10770.9|10771|10770.1|10771.6|10771|10769.9|10769.3|113
1712131200000|2024-04-03 08:00:00|10770.9|10770.3|10771.5|10770.9|10772.3|10771.7|10770.5|10769.9|155
1712131500000|2024-04-03 08:05:00|10771.7|10770.8|10772.5|10771.9|10772.5|10771.9|10770.8|10770.2|91
1712131800000|2024-04-03 08:10:00|10772.4|10771.8|10773.2|10772.3|10773.2|10772.4|10770.2|10769.6|90
1712132100000|2024-04-03 08:15:00|10773.1|10772.2|10773.1|10772.5|10773.3|10772.7|10772.4|10771.7|72
1712132400000|2024-04-03 08:20:00|10773.2|10772.6|10772.1|10771.5|10773.2|10772.6|10771.9|10771.1|67
1712132700000|2024-04-03 08:25:00|10772.2|10771.3|10773.3|10772.4|10773.4|10772.7|10770.2|10769.6|115
1712133000000|2024-04-03 08:30:00|10773.1|10772.2|10775.7|10775.1|10775.9|10775.1|10772.7|10771.9|110
1712133300000|2024-04-03 08:35:00|10775.6|10775|10776.6|10776|10777.4|10776.5|10775.2|10774.6|97
1712133600000|2024-04-03 08:40:00|10776.5|10775.9|10776.3|10775.7|10777.7|10776.9|10775.7|10775.1|109
1712133900000|2024-04-03 08:45:00|10776.2|10775.6|10776.6|10776|10777.7|10777.1|10776.2|10775.6|84
1712134200000|2024-04-03 08:50:00|10776.5|10775.9|10775|10774.4|10776.6|10776|10774.7|10774.1|71
1712134500000|2024-04-03 08:55:00|10774.8|10774.2|10772.8|10770.1|10775.1|10774.5|10772.5|10770.1|123
1712134800000|2024-04-03 09:00:00|10772.9|10769.9|10769.1|10768.5|10773.7|10773.1|10769|10767.6|273
1712135100000|2024-04-03 09:05:00|10769|10768.4|10768.4|10767.8|10769.4|10768.7|10767.4|10766.8|118
1712135400000|2024-04-03 09:10:00|10768.7|10768.1|10766.5|10765.9|10769.1|10768.5|10766.3|10765.7|110
1712135700000|2024-04-03 09:15:00|10766.4|10765.8|10766.4|10765.5|10768.7|10768.1|10766.1|10765.2|100
1712136000000|2024-04-03 09:20:00|10766.3|10765.8|10766.2|10765.6|10767.4|10766.8|10765.8|10764.9|144
1712136300000|2024-04-03 09:25:00|10766.3|10765.4|10767|10766.4|10767.5|10766.9|10765.6|10764.7|106
1712136600000|2024-04-03 09:30:00|10766.9|10766.3|10766.5|10765.9|10768.7|10768.1|10765.9|10765.3|103
1712136900000|2024-04-03 09:35:00|10766.6|10766|10768.6|10768|10768.8|10768.2|10766|10765.4|112
1712137200000|2024-04-03 09:40:00|10768.5|10767.9|10770.1|10769.5|10770.2|10769.6|10768.1|10767.5|78
1712137500000|2024-04-03 09:45:00|10770|10769.4|10774.7|10773.8|10775|10774.4|10769.5|10768.9|150
1712137800000|2024-04-03 09:50:00|10774.2|10773.3|10770.5|10769.6|10774.2|10773.4|10770.5|10769.6|106
1712138100000|2024-04-03 09:55:00|10770.4|10769.5|10768.1|10767.5|10770.8|10769.9|10767.6|10766.8|163
1712138400000|2024-04-03 10:00:00|10768.2|10767.3|10769|10768.4|10769.8|10769|10767.1|10766.3|151
1712138700000|2024-04-03 10:05:00|10769.3|10768.7|10768.1|10767.5|10769.6|10768.7|10766.7|10765.8|111
1712139000000|2024-04-03 10:10:00|10768|10767.4|10769.5|10768.9|10770.1|10769.2|10768|10767.4|109
1712139300000|2024-04-03 10:15:00|10769.3|10768.4|10769.6|10769|10770.6|10769.7|10768.8|10768.1|133
1712139600000|2024-04-03 10:20:00|10769.5|10768.9|10770.5|10769.9|10770.6|10770|10768.4|10767.5|104
1712139900000|2024-04-03 10:25:00|10770.4|10769.8|10771.3|10770.4|10771.5|10770.6|10770|10769.1|74
1712140200000|2024-04-03 10:30:00|10771.1|10770.5|10773.6|10773|10773.6|10773|10770.8|10770.2|112
1712140500000|2024-04-03 10:35:00|10773.5|10772.9|10774|10773.1|10774.5|10773.8|10773.4|10772.5|104
1712140800000|2024-04-03 10:40:00|10774.1|10773.2|10773.3|10772.7|10774.1|10773.2|10771.8|10770.9|82
1712141100000|2024-04-03 10:45:00|10772.8|10772.2|10773.1|10772.5|10774|10773.2|10771.7|10770.8|108
1712141400000|2024-04-03 10:50:00|10773.2|10772.6|10775.8|10774.9|10775.8|10775|10772.7|10772.1|128
1712141700000|2024-04-03 10:55:00|10775.9|10775|10775.9|10775.3|10777.2|10776.4|10775.9|10775|81
1712142000000|2024-04-03 11:00:00|10776|10775.1|10776.7|10776.1|10777.6|10777|10776|10775.1|78
1712142300000|2024-04-03 11:05:00|10776.8|10776.2|10777.4|10776.8|10777.6|10776.9|10776.4|10775.8|57
1712142600000|2024-04-03 11:10:00|10777.5|10776.9|10784.4|10783.5|10784.6|10783.7|10777.4|10776.8|221
1712142900000|2024-04-03 11:15:00|10784.5|10783.6|10783|10782.1|10785.2|10784.4|10782.8|10782.1|151
1712143200000|2024-04-03 11:20:00|10782.8|10781.9|10780.3|10779.7|10783.1|10782.5|10780.3|10779.4|137
1712143500000|2024-04-03 11:25:00|10780.1|10779.2|10781.1|10780.2|10781.1|10780.3|10778.6|10777.7|201
1712143800000|2024-04-03 11:30:00|10781|10780.1|10780.4|10779.8|10781.7|10781.1|10779.2|10778.4|115
1712144100000|2024-04-03 11:35:00|10780.3|10779.7|10780.2|10779.6|10780.9|10780.3|10780|10779.4|98
1712144400000|2024-04-03 11:40:00|10780.1|10779.5|10779.7|10779.1|10780.7|10780.1|10779.6|10779|90
1712144700000|2024-04-03 11:45:00|10779.8|10779.2|10780.3|10779.7|10782.2|10781.6|10779.7|10779.1|130
1712145000000|2024-04-03 11:50:00|10780.2|10779.6|10780.8|10780.2|10782.5|10781.9|10780|10779.4|116
1712145300000|2024-04-03 11:55:00|10780.9|10780.3|10784.1|10783.5|10785.4|10784.6|10780.8|10780.2|136
1712145600000|2024-04-03 12:00:00|10784.2|10783.6|10784.8|10784.2|10785.3|10784.7|10783.7|10782.8|238
1712145900000|2024-04-03 12:05:00|10784.7|10784.1|10783.2|10782.6|10786|10785.2|10783.2|10782.6|197
1712146200000|2024-04-03 12:10:00|10783|10782.4|10787.2|10782.5|10787.2|10786|10782.4|10781.7|228
1712146500000|2024-04-03 12:15:00|10787.1|10782.6|10783.4|10782.5|10787.7|10784.9|10780.8|10779.9|464
1712146800000|2024-04-03 12:20:00|10783.7|10782.8|10780.1|10779.5|10784.9|10784|10778.1|10777.3|402
1712147100000|2024-04-03 12:25:00|10780|10779.4|10777.9|10777.3|10780.6|10780|10776.2|10775.3|322
1712147400000|2024-04-03 12:30:00|10778.1|10777.2|10781|10780.4|10781.5|10780.9|10777.6|10777|284
1712147700000|2024-04-03 12:35:00|10781.1|10780.5|10776.5|10775.9|10781.1|10780.5|10776|10775.4|313
1712148000000|2024-04-03 12:40:00|10776.4|10775.8|10776.3|10775.7|10777.7|10777.1|10775|10774.2|268
1712148300000|2024-04-03 12:45:00|10776.2|10775.6|10775.5|10774.9|10777.9|10777.3|10774.8|10774.2|250
1712148600000|2024-04-03 12:50:00|10775.6|10775|10775.6|10775|10776.9|10776|10773.4|10772.7|423
1712148900000|2024-04-03 12:55:00|10775.8|10775.2|10778.5|10777.9|10778.5|10777.9|10775.3|10774.7|295
1712149200000|2024-04-03 13:00:00|10778.6|10778|10784.8|10783.9|10787.3|10786.5|10778.2|10777.6|387
1712149500000|2024-04-03 13:05:00|10784.7|10783.8|10782.2|10781.6|10787|10786.1|10782.1|10781.5|269
1712149800000|2024-04-03 13:10:00|10782.3|10781.7|10784.2|10783.3|10784.2|10783.3|10781.1|10780.5|341
1712150100000|2024-04-03 13:15:00|10784.4|10783.5|10786.3|10785.4|10786.3|10785.5|10783.4|10782.8|253
1712150400000|2024-04-03 13:20:00|10786.2|10785.3|10785.9|10785.3|10788.3|10787.5|10783.5|10782.9|345
1712150700000|2024-04-03 13:25:00|10786|10785.4|10787.9|10787.3|10788|10787.4|10785.8|10785.2|217
1712151000000|2024-04-03 13:30:00|10788|10787.4|10791|10790.4|10791.2|10790.5|10787.6|10787|378
1712151300000|2024-04-03 13:35:00|10790.9|10790.3|10790.7|10790.1|10790.9|10790.3|10787.6|10786.7|291
1712151600000|2024-04-03 13:40:00|10790.9|10790|10789.2|10787.3|10793.1|10792.2|10788.8|10787.3|352
1712151900000|2024-04-03 13:45:00|10789.3|10787.2|10788.2|10787.6|10789.9|10788.7|10786.8|10786|373
1712152200000|2024-04-03 13:50:00|10788.3|10787.7|10790|10789.4|10790.1|10789.5|10787.3|10786.7|245
1712152500000|2024-04-03 13:55:00|10790.1|10789.5|10791.3|10786.1|10791.9|10791.3|10789|10785.9|309
1712152800000|2024-04-03 14:00:00|10792.4|10787.4|10805.2|10804.6|10818.5|10817.6|10792.4|10787.4|1144
1712153100000|2024-04-03 14:05:00|10805.5|10804.9|10801.5|10800.6|10809.6|10809|10801.5|10800.6|692
1712153400000|2024-04-03 14:10:00|10801.4|10800.5|10806.4|10805.8|10806.7|10806|10798.3|10797.7|597
1712153700000|2024-04-03 14:15:00|10806.6|10806|10809.9|10809.3|10810.5|10809.9|10803|10802.4|558
1712154000000|2024-04-03 14:20:00|10810.2|10809.6|10809.2|10808.6|10811.1|10810.5|10805.9|10805.3|573
1712154300000|2024-04-03 14:25:00|10809.1|10808.5|10809.3|10808.7|10811.8|10811.2|10807.2|10806.6|468
1712154600000|2024-04-03 14:30:00|10809.6|10809|10808.3|10807.7|10811|10810.4|10806.1|10805.5|470
1712154900000|2024-04-03 14:35:00|10808.2|10807.6|10811.1|10810.2|10812|10811.4|10808.1|10807.5|392
1712155200000|2024-04-03 14:40:00|10811.2|10810.3|10818.4|10817.8|10818.6|10818|10811.1|10810.2|429
1712155500000|2024-04-03 14:45:00|10818.5|10817.9|10819.9|10819.3|10822.1|10821.5|10817.6|10816.7|427
1712155800000|2024-04-03 14:50:00|10819.8|10819.2|10822.1|10821.5|10822.4|10821.8|10818.3|10817.7|474
1712156100000|2024-04-03 14:55:00|10822.2|10821.6|10823.3|10822.7|10824.5|10823.8|10822.1|10821.5|380
1712156400000|2024-04-03 15:00:00|10823.4|10822.5|10820.8|10820.2|10823.5|10822.7|10819.7|10818.9|343
1712156700000|2024-04-03 15:05:00|10820.9|10820.3|10823.1|10822.5|10824.4|10823.7|10820.6|10820|245
1712157000000|2024-04-03 15:10:00|10823.2|10822.6|10822.5|10821.9|10824.4|10823.8|10821.9|10821.3|248
1712157300000|2024-04-03 15:15:00|10822.6|10822|10824.2|10823.6|10824.4|10823.8|10822.2|10821.6|229
1712157600000|2024-04-03 15:20:00|10824.1|10823.5|10829.9|10829.3|10830.4|10829.8|10823.9|10823.3|243
1712157900000|2024-04-03 15:25:00|10830|10829.4|10827.7|10827.1|10831|10830.2|10827.2|10826.6|232
1712158200000|2024-04-03 15:30:00|10827.8|10827.2|10828.9|10828.3|10830.4|10829.8|10827.5|10826.9|188
1712158500000|2024-04-03 15:35:00|10829|10828.4|10826.1|10825.5|10830.2|10829.6|10826.1|10825.5|211
1712158800000|2024-04-03 15:40:00|10826.2|10825.6|10825.3|10824.7|10827.8|10827.2|10825|10824.4|177
1712159100000|2024-04-03 15:45:00|10825.4|10824.8|10826.1|10825.5|10828.2|10827.6|10825.2|10824.6|222
1712159400000|2024-04-03 15:50:00|10826|10825.4|10825.3|10824.7|10826.2|10825.6|10824|10823.4|191
1712159700000|2024-04-03 15:55:00|10825.2|10824.6|10827|10826.4|10827.3|10826.7|10825.2|10824.6|195
1712160000000|2024-04-03 16:00:00|10827.2|10826.6|10825|10824.4|10827.3|10826.7|10824.6|10824|253
1712160300000|2024-04-03 16:05:00|10825.3|10824.7|10823.7|10822.8|10825.4|10824.8|10822.1|10821.5|178
1712160600000|2024-04-03 16:10:00|10823.9|10823|10825.3|10824.7|10827.7|10827.1|10820.7|10820.1|524
1712160900000|2024-04-03 16:15:00|10825.2|10824.6|10828.2|10827.6|10828.5|10827.7|10823.8|10823.2|352
1712161200000|2024-04-03 16:20:00|10828.3|10827.7|10833|10832.4|10833.7|10832.8|10827.1|10826.5|310
1712161500000|2024-04-03 16:25:00|10832.9|10832.3|10832.9|10832.3|10833.2|10832.6|10831.6|10830.7|257
1712161800000|2024-04-03 16:30:00|10833|10832.4|10833.2|10832.6|10836.6|10836|10831.5|10830.9|318
1712162100000|2024-04-03 16:35:00|10833|10832.4|10829.1|10828.5|10833.5|10832.9|10828|10827.4|350
1712162400000|2024-04-03 16:40:00|10829.2|10828.6|10833.1|10832.5|10833.5|10832.9|10829.2|10828.6|253
1712162700000|2024-04-03 16:45:00|10833|10832.4|10829.4|10828.5|10833.3|10832.7|10828.8|10828|292
1712163000000|2024-04-03 16:50:00|10829.5|10828.6|10830.4|10829.8|10831.8|10831.2|10828.9|10828|172
1712163300000|2024-04-03 16:55:00|10830.5|10829.9|10830.9|10830.3|10831.7|10831.1|10830|10829.4|194
1712163600000|2024-04-03 17:00:00|10831|10830.4|10826.9|10826.3|10831.1|10830.4|10826.6|10826|196
1712163900000|2024-04-03 17:05:00|10826.8|10826.2|10828.4|10827.8|10828.4|10827.8|10825.9|10825.3|194
1712164200000|2024-04-03 17:10:00|10828.5|10827.9|10829.8|10829.2|10830.4|10829.8|10828.5|10827.9|158
1712164500000|2024-04-03 17:15:00|10829.9|10829.3|10831.4|10830.8|10831.6|10831|10829.5|10828.9|185
1712164800000|2024-04-03 17:20:00|10831.3|10830.7|10831.9|10831.3|10832.8|10832.2|10830.4|10829.5|232
1712165100000|2024-04-03 17:25:00|10831.8|10831.2|10833.9|10833.3|10834.8|10833.9|10831.8|10831.1|178
1712165400000|2024-04-03 17:30:00|10833.8|10833.2|10830.8|10830.2|10833.8|10833.2|10830.7|10830.1|128
1712165700000|2024-04-03 17:35:00|10830.5|10829.9|10831.2|10830.6|10832.5|10831.9|10830.3|10829.7|100
1712166000000|2024-04-03 17:40:00|10831.3|10830.7|10831.4|10830.8|10832.6|10832|10831.2|10830.6|107
1712166300000|2024-04-03 17:45:00|10831.3|10830.7|10832.3|10831.7|10832.9|10832.3|10831.3|10830.7|125
1712166600000|2024-04-03 17:50:00|10832.4|10831.8|10834.2|10833.3|10834.2|10833.3|10831.7|10831.1|111
1712166900000|2024-04-03 17:55:00|10834|10833.4|10832.5|10831.9|10834.3|10833.5|10832.1|10831.3|108
1712167200000|2024-04-03 18:00:00|10832.4|10831.8|10834|10833.4|10835.2|10834.6|10831.9|10831.3|102
1712167500000|2024-04-03 18:05:00|10834.1|10833.5|10835.5|10834.9|10836.4|10835.5|10833.8|10833.2|97
1712167800000|2024-04-03 18:10:00|10835.6|10835|10836.7|10836.1|10837.3|10836.6|10835.5|10834.8|96
1712168100000|2024-04-03 18:15:00|10836.6|10836|10835.2|10834.6|10836.7|10836.1|10834.7|10833.8|88
1712168400000|2024-04-03 18:20:00|10835.6|10835|10835.7|10835.1|10836.1|10835.5|10835.6|10835|34
1712168700000|2024-04-03 18:25:00|10835.6|10835|10833.5|10832.9|10835.7|10835.1|10833.1|10832.5|92
1712169000000|2024-04-03 18:30:00|10833.4|10832.8|10834.1|10833.5|10834.3|10833.5|10832.9|10832.2|107
1712169300000|2024-04-03 18:35:00|10834.2|10833.6|10833.4|10832.8|10834.3|10833.7|10833.1|10832.5|95
1712169600000|2024-04-03 18:40:00|10833.3|10832.7|10834|10833.4|10834|10833.4|10832.7|10832.1|40
1712169900000|2024-04-03 18:45:00|10833.9|10833.3|10833.4|10832.8|10834.1|10833.5|10833.1|10832.5|78
1712170200000|2024-04-03 18:50:00|10833.5|10832.9|10835.5|10834.9|10835.6|10835|10833.5|10832.9|103
1712170500000|2024-04-03 18:55:00|10835.6|10835|10835.1|10834.5|10835.7|10835.1|10834.6|10834|118
1712170800000|2024-04-03 19:00:00|10835|10834.4|10834.5|10833.9|10835.1|10834.5|10833.6|10833|81
1712171100000|2024-04-03 19:05:00|10834.6|10834|10834.9|10834|10835|10834.1|10833.6|10833|52
1712171400000|2024-04-03 19:10:00|10835.1|10834.2|10832.3|10831.7|10835.1|10834.5|10831.9|10831|100
1712171700000|2024-04-03 19:15:00|10832.4|10831.8|10831|10830.4|10832.8|10831.9|10830.8|10830.2|171
1712172000000|2024-04-03 19:20:00|10831.1|10830.5|10829.9|10829.3|10831.5|10830.9|10829.8|10829.2|164
1712172300000|2024-04-03 19:25:00|10829.8|10829.2|10829.8|10829.2|10830.8|10830.2|10829.6|10829|133
1712172600000|2024-04-03 19:30:00|10829.9|10829.3|10831|10830.4|10831.1|10830.5|10829.8|10829.2|115
1712172900000|2024-04-03 19:35:00|10830.9|10830.3|10832.4|10831.8|10832.5|10831.9|10830.9|10830.3|116
1712173200000|2024-04-03 19:40:00|10832.2|10831.6|10832.6|10832|10832.6|10832|10832|10831.4|80
1712173500000|2024-04-03 19:45:00|10832.7|10832.1|10834.1|10833.5|10834.1|10833.5|10832.5|10831.9|97
1712173800000|2024-04-03 19:50:00|10834.2|10833.6|10834.2|10833.6|10834.7|10834.1|10832.9|10832.3|95
1712174100000|2024-04-03 19:55:00|10834|10833.4|10833.8|10833.2|10835.3|10834.7|10833.7|10833.1|85
1712174400000|2024-04-03 20:00:00|10833.9|10833.3|10833|10832.4|10834.6|10833.7|10832.9|10832.3|68
1712174700000|2024-04-03 20:05:00|10832.9|10832.3|10833.6|10833|10833.7|10833.1|10832.8|10832.2|23
1712175000000|2024-04-03 20:10:00|10833.7|10833.1|10834.2|10833.3|10834.3|10833.6|10833.5|10832.9|17
1712175300000|2024-04-03 20:15:00|10834.1|10833.5|10834.5|10833.6|10834.8|10834|10834.1|10833.3|33
1712175600000|2024-04-03 20:20:00|10834.4|10833.8|10834.8|10833.9|10834.9|10834|10834|10833.3|27
1712175900000|2024-04-03 20:25:00|10834.7|10833.8|10835.1|10834.5|10835.3|10834.5|10834.5|10833.7|36
1712176200000|2024-04-03 20:30:00|10835.2|10834.3|10834.7|10833.8|10835.3|10834.5|10834.4|10833.5|39
1712176500000|2024-04-03 20:35:00|10834.8|10833.9|10835.3|10834.4|10835.3|10834.5|10834.8|10833.9|62
1712176800000|2024-04-03 20:40:00|10835.4|10834.5|10836.1|10835.2|10836.2|10835.3|10835.3|10834.4|36
1712177100000|2024-04-03 20:45:00|10836.2|10835.3|10836.7|10835.8|10836.9|10836|10836.1|10835.2|38
1712177400000|2024-04-03 20:50:00|10836.8|10835.9|10837.1|10836.2|10837.1|10836.2|10836.2|10835.3|39
1712177700000|2024-04-03 20:55:00|10837.4|10835.9|10838.4|10833.8|10839.1|10835.9|10837|10833.1|157
1712178000000|2024-04-03 21:00:00|10838.3|10831.6|10836.7|10830.1|10838.6|10832|10836.7|10830.1|33
1712178300000|2024-04-03 21:05:00|10836.8|10830.2|10836.9|10830.3|10837|10830.4|10836.7|10830.1|24
1712178600000|2024-04-03 21:10:00|10836.8|10830.2|10836.7|10832.1|10837.2|10832.1|10836.3|10830.1|45
1712178900000|2024-04-03 21:15:00|10836.6|10832|10837|10833.1|10837.1|10833.1|10836.6|10832|19
1712179200000|2024-04-03 21:20:00|10837.1|10833|10837.2|10833.5|10837.3|10833.6|10837|10832.9|16
1712179500000|2024-04-03 21:25:00|10836.9|10833.3|10836.9|10832.6|10837.6|10833.4|10836.8|10830.9|16
1712179800000|2024-04-03 21:30:00|10836.8|10832.8|10836.3|10833.3|10836.9|10833.3|10836.2|10832.6|8
1712180100000|2024-04-03 21:35:00|10836.8|10833.4|10836.9|10832.8|10837|10833.4|10836.8|10832.8|18
1712180400000|2024-04-03 21:40:00|10837|10832.9|10836.5|10831.5|10837.5|10832.9|10835.8|10830.2|25
1712180700000|2024-04-03 21:45:00|10836.7|10832|10836.9|10832.1|10836.9|10832.1|10836.7|10831.4|21
1712181000000|2024-04-03 21:50:00|10836.3|10832.6|10835.7|10830.1|10837|10832.8|10835.7|10830.1|23
1712181300000|2024-04-03 21:55:00|10835.9|10830.2|10834.8|10831.8|10835.9|10831.9|10834.7|10830.1|84
1712181600000|2024-04-03 22:00:00|10835|10831.3|10837.9|10836.4|10839|10836.7|10835|10831.2|125
1712181900000|2024-04-03 22:05:00|10837.6|10836.7|10837.3|10836.2|10837.6|10836.7|10837.1|10836.1|49
1712182200000|2024-04-03 22:10:00|10837.1|10836.1|10838|10837.1|10838|10837.1|10837.1|10836.1|37
1712182500000|2024-04-03 22:15:00|10838.1|10837.2|10838.1|10837.2|10838.2|10837.3|10837.9|10837|27
1712182800000|2024-04-03 22:20:00|10838|10837.1|10838.2|10837.3|10838.2|10837.5|10837.9|10837|43
1712183100000|2024-04-03 22:25:00|10838.1|10837.2|10838.1|10837.2|10838.6|10837.7|10838|10837.1|33
1712183400000|2024-04-03 22:30:00|10838.2|10837.3|10837.7|10836.8|10838.2|10837.3|10837.4|10836.5|74
1712183700000|2024-04-03 22:35:00|10837.8|10836.9|10837.6|10836.7|10838|10837.1|10837.4|10836.5|34
1712184000000|2024-04-03 22:40:00|10837.5|10836.6|10837.2|10836.3|10837.8|10836.9|10837.2|10836.3|28
1712184300000|2024-04-03 22:45:00|10837.3|10836.4|10837.2|10836.3|10837.4|10836.5|10837.1|10836.2|15
1712184600000|2024-04-03 22:50:00|10837.1|10836.2|10837.3|10836.4|10837.3|10836.4|10837|10836.1|9
1712184900000|2024-04-03 22:55:00|10837.2|10836.3|10838.2|10837.3|10838.3|10837.4|10837.2|10836.3|26
1712185200000|2024-04-03 23:00:00|10838|10837.4|10837.1|10836.5|10838|10837.4|10836.8|10835.9|47
1712185500000|2024-04-03 23:05:00|10837.2|10836.3|10838.1|10837.5|10838.1|10837.5|10837.1|10836.3|23
1712185800000|2024-04-03 23:10:00|10838.3|10837.7|10838.5|10837.9|10839.3|10838.4|10838.3|10837.7|28
1712186100000|2024-04-03 23:15:00|10838.6|10838|10838.3|10837.4|10838.7|10838|10838.1|10837.3|25
1712186400000|2024-04-03 23:20:00|10838.4|10837.5|10837.8|10837.2|10838.4|10837.5|10837.7|10836.8|29
1712186700000|2024-04-03 23:25:00|10837.9|10837.3|10838.8|10837.9|10838.8|10837.9|10837.9|10837.3|20
1712187000000|2024-04-03 23:30:00|10838.9|10838|10839.2|10838.3|10841.1|10840.5|10838.9|10838|92
1712187300000|2024-04-03 23:35:00|10839.1|10838.2|10838.7|10837.8|10839.1|10838.3|10838.3|10837.4|40
1712187600000|2024-04-03 23:40:00|10838.8|10837.9|10838.2|10837.3|10838.8|10838.2|10838.2|10837.3|37
1712187900000|2024-04-03 23:45:00|10837.8|10836.9|10838.2|10837.3|10838.5|10837.6|10837.5|10836.6|43
1712188200000|2024-04-03 23:50:00|10838|10837.1|10838.9|10838|10838.9|10838|10837.7|10836.8|14
1712188500000|2024-04-03 23:55:00|10838.8|10837.9|10838.5|10837.6|10838.9|10838|10838.2|10837.3|37
1712188800000|2024-04-04 00:00:00|10838.3|10837.4|10839.2|10838.3|10840.4|10839.6|10838|10837.4|98
1712189100000|2024-04-04 00:05:00|10839|10838.1|10837.8|10836.9|10839.6|10839|10837.7|10836.8|81
1712189400000|2024-04-04 00:10:00|10837.9|10837|10838.7|10838.1|10839.7|10838.8|10837.9|10837|71
1712189700000|2024-04-04 00:15:00|10838.9|10838.3|10836.9|10836.3|10840|10839.4|10836.8|10836.2|72
1712190000000|2024-04-04 00:20:00|10837|10836.1|10836.1|10835.5|10837.2|10836.5|10835.7|10835.1|42
1712190300000|2024-04-04 00:25:00|10836.4|10835.8|10836.3|10835.7|10837.7|10837.1|10836|10835.4|65
1712190600000|2024-04-04 00:30:00|10836.5|10835.6|10835.6|10835|10836.6|10835.7|10835|10834.4|103
1712190900000|2024-04-04 00:35:00|10835.5|10834.9|10838.3|10837.7|10838.3|10837.7|10835.5|10834.9|50
1712191200000|2024-04-04 00:40:00|10838.4|10837.8|10838.9|10838.3|10839|10838.4|10837.7|10837.1|40
1712191500000|2024-04-04 00:45:00|10838.8|10838.2|10839.3|10838.7|10840.2|10839.6|10838.8|10838.2|67
1712191800000|2024-04-04 00:50:00|10839.4|10838.8|10842.6|10842|10843.8|10843.2|10839.4|10838.8|112
1712192100000|2024-04-04 00:55:00|10843|10842.1|10843.6|10842.7|10843.7|10842.8|10841.9|10841|100
1712192400000|2024-04-04 01:00:00|10843.5|10842.9|10841.6|10841|10843.5|10842.9|10841.1|10840.2|127
1712192700000|2024-04-04 01:05:00|10841.7|10841.1|10841.3|10840.7|10841.9|10841.3|10840.9|10840.2|63
1712193000000|2024-04-04 01:10:00|10841.4|10840.8|10841.9|10841.3|10842.5|10841.9|10841.3|10840.7|80
1712193300000|2024-04-04 01:15:00|10842|10841.4|10842.1|10841.5|10843|10842.4|10842|10841.2|49
1712193600000|2024-04-04 01:20:00|10842.3|10841.4|10843.4|10842.8|10843.5|10842.9|10842.1|10841.4|39
1712193900000|2024-04-04 01:25:00|10843.5|10842.9|10842.1|10841.5|10844.4|10843.7|10841.9|10841.3|45
1712194200000|2024-04-04 01:30:00|10842|10841.4|10841.2|10840.6|10842.4|10841.8|10840.9|10840.3|50
1712194500000|2024-04-04 01:35:00|10841.4|10840.5|10840.9|10840|10841.4|10840.8|10840.5|10839.7|38
1712194800000|2024-04-04 01:40:00|10840.7|10839.8|10841.9|10841|10841.9|10841|10840.7|10839.8|36
1712195100000|2024-04-04 01:45:00|10842.2|10841.3|10841.1|10840.5|10842.2|10841.4|10841.1|10840.4|33
1712195400000|2024-04-04 01:50:00|10841.2|10840.3|10841.4|10840.5|10842.2|10841.3|10840.9|10840|47
1712195700000|2024-04-04 01:55:00|10841.1|10840.6|10841.3|10840.4|10841.4|10840.7|10840.8|10839.9|34
1712196000000|2024-04-04 02:00:00|10840.9|10840|10839.6|10839|10840.9|10840|10838.6|10838|53
1712196300000|2024-04-04 02:05:00|10839.7|10839.1|10840.1|10839.5|10840.4|10839.5|10839.2|10838.6|33
1712196600000|2024-04-04 02:10:00|10840.2|10839.6|10840.1|10839.5|10840.4|10839.8|10839.2|10838.6|59
1712196900000|2024-04-04 02:15:00|10840.2|10839.6|10839.3|10838.7|10840.3|10839.7|10839.2|10838.5|43
1712197200000|2024-04-04 02:20:00|10839.2|10838.6|10839.8|10839.2|10839.8|10839.2|10838.6|10838|58
1712197500000|2024-04-04 02:25:00|10839.9|10839.3|10840.2|10839.3|10840.3|10839.5|10839.5|10838.9|29
1712197800000|2024-04-04 02:30:00|10840.3|10839.4|10842.1|10841.2|10842.2|10841.3|10840.3|10839.4|50
1712198100000|2024-04-04 02:35:00|10842.2|10841.3|10842.8|10841.9|10843|10842.1|10842|10841.1|38
1712198400000|2024-04-04 02:40:00|10842.9|10842|10844.4|10843.5|10844.4|10843.5|10842.6|10841.7|45
1712198700000|2024-04-04 02:45:00|10844.3|10843.4|10844.5|10843.6|10844.9|10844|10844|10843.1|36
1712199000000|2024-04-04 02:50:00|10844.4|10843.5|10842.3|10841.4|10844.8|10843.9|10842.3|10841.4|40
1712199300000|2024-04-04 02:55:00|10842.4|10841.5|10843.4|10842.5|10843.5|10842.6|10842.4|10841.5|66
1712199600000|2024-04-04 03:00:00|10843.2|10842.6|10843.3|10842.7|10843.7|10843.1|10842.9|10842.3|37
1712199900000|2024-04-04 03:05:00|10843.1|10842.5|10841.4|10840.8|10843.1|10842.5|10841.3|10840.7|39
1712200200000|2024-04-04 03:10:00|10841.3|10840.7|10841.2|10840.6|10841.5|10840.9|10840.9|10840.3|36
1712200500000|2024-04-04 03:15:00|10841.3|10840.7|10841.6|10841|10841.8|10841.2|10841.2|10840.4|29
1712200800000|2024-04-04 03:20:00|10841.7|10841.1|10841.8|10841.2|10841.8|10841.2|10841.2|10840.6|27
1712201100000|2024-04-04 03:25:00|10841.7|10841.1|10842.1|10841.5|10842.2|10841.6|10841.7|10841.1|21
1712201400000|2024-04-04 03:30:00|10842|10841.4|10841.1|10840.5|10842.1|10841.5|10840.5|10839.9|50
1712201700000|2024-04-04 03:35:00|10841|10840.4|10841.5|10840.9|10841.8|10841.2|10840.9|10840.3|42
1712202000000|2024-04-04 03:40:00|10841.6|10841|10842.7|10842.1|10843.6|10843|10841.6|10841|43
1712202300000|2024-04-04 03:45:00|10842.6|10842|10843|10842.4|10843|10842.4|10842.3|10841.7|26
1712202600000|2024-04-04 03:50:00|10843.1|10842.5|10843.7|10842.8|10843.7|10843.1|10842.9|10842.2|19
1712202900000|2024-04-04 03:55:00|10843.8|10842.9|10843|10842.4|10843.9|10843.1|10842.6|10841.8|48
1712203200000|2024-04-04 04:00:00|10843.1|10842.5|10843.5|10842.9|10844.5|10843.9|10843.1|10842.4|39
1712203500000|2024-04-04 04:05:00|10843.6|10842.7|10844.1|10843.5|10844.1|10843.5|10843.4|10842.7|21
1712203800000|2024-04-04 04:10:00|10844.3|10843.4|10844|10843.4|10844.3|10843.7|10843.5|10842.9|30
1712204100000|2024-04-04 04:15:00|10844.1|10843.5|10843.6|10843|10844.1|10843.5|10843.3|10842.7|44
1712204400000|2024-04-04 04:20:00|10843.7|10843.1|10844.2|10843.6|10844.9|10844.2|10843.7|10843.1|41
1712204700000|2024-04-04 04:25:00|10844.5|10843.9|10844.6|10844|10845.2|10844.5|10844.4|10843.8|37
1712205000000|2024-04-04 04:30:00|10844.5|10843.9|10844.5|10843.9|10844.9|10844.3|10844|10843.4|37
1712205300000|2024-04-04 04:35:00|10844.6|10844|10844.2|10843.6|10844.6|10844|10844.1|10843.5|19
1712205600000|2024-04-04 04:40:00|10844.1|10843.5|10843|10842.4|10844.1|10843.5|10843|10842.4|28
1712205900000|2024-04-04 04:45:00|10843.1|10842.5|10843.5|10842.9|10844|10843.2|10843.1|10842.3|22
1712206200000|2024-04-04 04:50:00|10843.6|10842.7|10844.5|10843.9|10844.8|10844|10843.6|10842.7|28
1712206500000|2024-04-04 04:55:00|10844.3|10843.7|10843|10842.4|10844.3|10843.7|10843|10842.3|47
1712206800000|2024-04-04 05:00:00|10843.1|10842.5|10843.9|10843|10844.1|10843.5|10843|10842.3|47
1712207100000|2024-04-04 05:05:00|10843.8|10842.9|10844.1|10843.2|10844.9|10844|10843.8|10842.9|32
1712207400000|2024-04-04 05:10:00|10844.2|10843.3|10844.2|10843.3|10844.3|10843.4|10843.6|10842.7|61
1712207700000|2024-04-04 05:15:00|10844.1|10843.2|10845.2|10844.6|10845.3|10844.6|10844.1|10843.2|53
1712208000000|2024-04-04 05:20:00|10845.1|10844.5|10844.5|10843.9|10845.3|10844.6|10844.4|10843.7|33
1712208300000|2024-04-04 05:25:00|10844.4|10843.8|10845.7|10845.1|10846.7|10845.8|10844.2|10843.6|60
1712208600000|2024-04-04 05:30:00|10845.9|10845.3|10846.1|10845.5|10846.7|10846|10845.8|10845.2|50
1712208900000|2024-04-04 05:35:00|10846.2|10845.6|10846.3|10845.7|10847|10846.1|10846|10845.3|57
1712209200000|2024-04-04 05:40:00|10846.4|10845.8|10846.3|10845.4|10846.8|10846.1|10846.1|10845.4|19
1712209500000|2024-04-04 05:45:00|10846.1|10845.5|10846.3|10845.7|10846.9|10846|10846|10845.4|39
1712209800000|2024-04-04 05:50:00|10846.2|10845.6|10844.1|10843.5|10846.2|10845.6|10843.9|10843.3|48
1712210100000|2024-04-04 05:55:00|10844|10843.4|10842.3|10841.4|10844.1|10843.5|10841.6|10840.8|83
1712210400000|2024-04-04 06:00:00|10842.4|10841.5|10843.1|10842.5|10844.7|10843.8|10841.5|10840.6|160
1712210700000|2024-04-04 06:05:00|10843|10842.4|10845.5|10844.9|10846.1|10845.5|10842.3|10841.6|132
1712211000000|2024-04-04 06:10:00|10845.4|10844.8|10846.3|10845.4|10846.7|10846.1|10844.7|10844|109
1712211300000|2024-04-04 06:15:00|10846.2|10845.3|10846|10845.4|10846.6|10845.7|10845|10844.1|112
1712211600000|2024-04-04 06:20:00|10846.1|10845.5|10845.1|10844.2|10846.6|10845.7|10845.1|10844.2|117
1712211900000|2024-04-04 06:25:00|10844.9|10844|10845.5|10844.6|10846.6|10846|10844.8|10844|85
1712212200000|2024-04-04 06:30:00|10844.9|10844|10843.4|10842.8|10845.2|10844.3|10841.9|10841.2|272
1712212500000|2024-04-04 06:35:00|10843.6|10843|10840.9|10840|10844.2|10843.5|10840|10839.1|168
1712212800000|2024-04-04 06:40:00|10840.7|10839.8|10843.9|10843.3|10843.9|10843.3|10840.6|10839.7|145
1712213100000|2024-04-04 06:45:00|10844.1|10843.2|10844.1|10843.2|10845.7|10844.8|10844|10843.1|133
1712213400000|2024-04-04 06:50:00|10844.2|10843.3|10841.3|10840.7|10844.2|10843.3|10840.6|10839.9|151
1712213700000|2024-04-04 06:55:00|10841.4|10840.8|10840.4|10839.5|10842.7|10842.1|10839.4|10838.8|135
1712214000000|2024-04-04 07:00:00|10840.3|10839.4|10842.5|10841.9|10842.5|10841.9|10839.8|10838.9|188
1712214300000|2024-04-04 07:05:00|10843|10842.4|10844.1|10843.5|10845.9|10845.3|10842.9|10842.3|186
1712214600000|2024-04-04 07:10:00|10844|10843.4|10845.9|10845|10846.1|10845.4|10842.6|10841.8|219
1712214900000|2024-04-04 07:15:00|10846.1|10845.2|10849.9|10849.3|10849.9|10849.3|10845.5|10844.8|170
1712215200000|2024-04-04 07:20:00|10850|10849.4|10854.2|10853.6|10854.5|10853.6|10849.4|10848.8|278
1712215500000|2024-04-04 07:25:00|10854.1|10853.5|10852.4|10851.8|10854.5|10853.9|10850.9|10850.2|203
1712215800000|2024-04-04 07:30:00|10852.5|10851.9|10852.8|10852.2|10854.3|10853.7|10851.6|10851|209
1712216100000|2024-04-04 07:35:00|10852.7|10852.1|10857.2|10856.6|10857.2|10856.6|10852.6|10852|136
1712216400000|2024-04-04 07:40:00|10857.1|10856.5|10853|10852.1|10857.3|10856.7|10852.9|10852|116
1712216700000|2024-04-04 07:45:00|10853.1|10852.2|10855.2|10854.1|10856.3|10855.5|10853.1|10852.2|147
1712217000000|2024-04-04 07:50:00|10855.3|10853.9|10856.9|10855.7|10857.6|10856.7|10853.3|10852.7|234
1712217300000|2024-04-04 07:55:00|10857|10855.9|10857.6|10857|10858.7|10858.1|10855.8|10855.2|235
1712217600000|2024-04-04 08:00:00|10857.7|10856.8|10855.8|10854.9|10857.7|10856.8|10854|10853.1|294
1712217900000|2024-04-04 08:05:00|10855.9|10855|10855.4|10854.8|10857.9|10857.3|10855|10854.2|206
1712218200000|2024-04-04 08:10:00|10855.5|10854.9|10856.7|10856.1|10858.6|10858|10854.5|10853.9|157
1712218500000|2024-04-04 08:15:00|10856.5|10855.9|10853.6|10853|10856.5|10855.9|10853.1|10852.5|147
1712218800000|2024-04-04 08:20:00|10853.5|10852.9|10855.1|10854.5|10855.2|10854.6|10851.2|10850.6|187
1712219100000|2024-04-04 08:25:00|10855|10854.4|10859.3|10858.4|10860.9|10860|10854.8|10854.2|155
1712219400000|2024-04-04 08:30:00|10859.2|10858.6|10860.1|10859.5|10860.6|10860|10858.5|10857.9|133
1712219700000|2024-04-04 08:35:00|10860|10859.4|10857.8|10857.2|10860.8|10860.2|10857.4|10856.8|169
1712220000000|2024-04-04 08:40:00|10857.7|10857.1|10857.2|10856.6|10858.9|10858|10856.2|10855.5|181
1712220300000|2024-04-04 08:45:00|10857.4|10856.8|10858|10857.4|10858.2|10857.6|10856.6|10855.8|141
1712220600000|2024-04-04 08:50:00|10857.8|10857.2|10860.8|10859.9|10861|10860.3|10857.5|10856.9|172
1712220900000|2024-04-04 08:55:00|10860.9|10860|10862.4|10861.8|10863.1|10862.3|10860.8|10859.9|112
1712221200000|2024-04-04 09:00:00|10862.2|10861.6|10860.6|10860|10862.2|10861.6|10858.2|10857.5|259
1712221500000|2024-04-04 09:05:00|10860.5|10859.9|10857.3|10856.7|10861.4|10860.7|10857|10856.4|178
1712221800000|2024-04-04 09:10:00|10857.4|10856.8|10857.1|10856.5|10858.3|10857.7|10855.8|10855.1|140
1712222100000|2024-04-04 09:15:00|10857.2|10856.6|10856.8|10856.2|10858.3|10857.7|10855.9|10855.3|108
1712222400000|2024-04-04 09:20:00|10856.9|10856.3|10857.3|10856.7|10857.8|10857.2|10856.6|10856|92
1712222700000|2024-04-04 09:25:00|10857.5|10856.6|10858.1|10857.5|10858.3|10857.7|10856.9|10856.3|135
1712223000000|2024-04-04 09:30:00|10857.9|10857.3|10859.3|10858.7|10859.7|10859.1|10857.8|10857.2|60
1712223300000|2024-04-04 09:35:00|10859.4|10858.8|10859.2|10858.6|10860.3|10859.7|10859.1|10858.4|77
1712223600000|2024-04-04 09:40:00|10859.1|10858.5|10861.8|10860.9|10861.9|10861|10859|10858.4|120
1712223900000|2024-04-04 09:45:00|10861.9|10861|10864|10863.4|10865.8|10865.2|10861.5|10860.9|166
1712224200000|2024-04-04 09:50:00|10864.1|10863.5|10860.1|10859.5|10864.2|10863.6|10859.6|10858.7|131
1712224500000|2024-04-04 09:55:00|10859.9|10859|10859|10858.4|10861.1|10860.5|10858.8|10858.2|149
1712224800000|2024-04-04 10:00:00|10858.8|10858.2|10857.7|10856.8|10859.8|10859.2|10857|10856.4|235
1712225100000|2024-04-04 10:05:00|10857.9|10857|10857|10856.4|10858|10857.2|10856.2|10855.4|94
1712225400000|2024-04-04 10:10:00|10857.1|10856.5|10857.2|10856.6|10858|10857.4|10856.6|10856|95
1712225700000|2024-04-04 10:15:00|10857.3|10856.7|10857.3|10856.7|10858.2|10857.6|10856.6|10856|72
1712226000000|2024-04-04 10:20:00|10857.2|10856.6|10858.2|10857.6|10858.3|10857.7|10856.5|10855.9|42
1712226300000|2024-04-04 10:25:00|10858.1|10857.5|10857.4|10856.5|10858.9|10858.2|10857.2|10856.3|71
1712226600000|2024-04-04 10:30:00|10857.2|10856.3|10857|10856.1|10858.5|10857.6|10856.7|10855.8|150
1712226900000|2024-04-04 10:35:00|10856.9|10856|10858.9|10858.3|10859|10858.4|10856.8|10855.9|102
1712227200000|2024-04-04 10:40:00|10858.8|10858.2|10859.4|10858.8|10860|10859.3|10858.8|10858.2|68
1712227500000|2024-04-04 10:45:00|10859.5|10858.9|10858.9|10858.3|10859.9|10859.1|10858.6|10858|80
1712227800000|2024-04-04 10:50:00|10858.8|10858.2|10860.4|10859.8|10862|10861.2|10858.8|10858.2|97
1712228100000|2024-04-04 10:55:00|10860.3|10859.7|10860.1|10859.5|10862|10861.3|10860.1|10859.5|121
1712228400000|2024-04-04 11:00:00|10860|10859.4|10860.2|10859.3|10860.5|10859.9|10858.7|10858.1|155
1712228700000|2024-04-04 11:05:00|10860.1|10859.2|10859.3|10858.4|10860.2|10859.3|10857.1|10856.2|132
1712229000000|2024-04-04 11:10:00|10859.6|10858.7|10860.8|10860.2|10862.7|10862|10859.6|10858.7|110
1712229300000|2024-04-04 11:15:00|10861.1|10860.5|10861.7|10861.1|10862.6|10862|10860.4|10859.8|109
1712229600000|2024-04-04 11:20:00|10861.6|10861|10859.4|10858.8|10861.9|10861.3|10859|10858.4|125
1712229900000|2024-04-04 11:25:00|10859.5|10858.9|10860.4|10859.5|10860.4|10859.5|10858.9|10858|77
1712230200000|2024-04-04 11:30:00|10860.5|10859.6|10860|10859.4|10860.5|10859.6|10858.8|10858.2|109
1712230500000|2024-04-04 11:35:00|10859.9|10859.3|10859.7|10859.1|10860.4|10859.5|10857.3|10856.7|131
1712230800000|2024-04-04 11:40:00|10859.8|10859.2|10857.2|10856.3|10859.9|10859.3|10857.1|10856.2|122
1712231100000|2024-04-04 11:45:00|10857.1|10856.2|10856.1|10855.2|10857.8|10857.2|10856.1|10855.2|114
1712231400000|2024-04-04 11:50:00|10856.2|10855.3|10854.5|10853.9|10856.4|10855.5|10853.8|10852.9|133
1712231700000|2024-04-04 11:55:00|10854.6|10854|10853.1|10852.5|10855.2|10854.6|10852.4|10851.6|141
1712232000000|2024-04-04 12:00:00|10853.2|10852.6|10853.1|10852.5|10854.7|10854|10852.4|10851.7|148
1712232300000|2024-04-04 12:05:00|10853|10852.4|10852.4|10851.8|10854.8|10854|10852.3|10851.7|141
1712232600000|2024-04-04 12:10:00|10852.5|10851.9|10853.1|10852.2|10853.5|10852.9|10851.9|10851.3|81
1712232900000|2024-04-04 12:15:00|10853.5|10852.6|10852.6|10852|10854.6|10853.8|10852.6|10852|119
1712233200000|2024-04-04 12:20:00|10852.7|10852.1|10853.1|10852.5|10853.2|10852.6|10851.1|10850.5|133
1712233500000|2024-04-04 12:25:00|10853|10852.4|10857|10855|10857.3|10856.4|10853|10852.4|143
1712233800000|2024-04-04 12:30:00|10857.4|10854.4|10857.3|10856.7|10860|10858.4|10854.6|10853.7|476
1712234100000|2024-04-04 12:35:00|10857.2|10856.6|10858.7|10858.1|10860|10859.4|10856.1|10855.5|222
1712234400000|2024-04-04 12:40:00|10858.8|10858.2|10861.8|10861.2|10862.6|10862|10858.5|10857.9|217
1712234700000|2024-04-04 12:45:00|10862|10861.4|10866.2|10865.3|10867.6|10867|10861.3|10860.7|219
1712235000000|2024-04-04 12:50:00|10866.3|10865.4|10869.4|10868.8|10870|10869.2|10864.8|10863.9|228
1712235300000|2024-04-04 12:55:00|10869.3|10868.7|10870|10869.4|10870.9|10870|10867.6|10867|220
1712235600000|2024-04-04 13:00:00|10870.1|10869.5|10869.4|10868.8|10870.7|10870.1|10867.4|10866.7|290
1712235900000|2024-04-04 13:05:00|10869.3|10868.7|10865.4|10864.8|10871.1|10870.2|10865.3|10864.7|182
1712236200000|2024-04-04 13:10:00|10865.8|10865.2|10867.2|10866.6|10867.2|10866.6|10864.5|10863.9|188
1712236500000|2024-04-04 13:15:00|10867.6|10867|10870.5|10869.6|10873.2|10872.6|10867.2|10866.6|226
1712236800000|2024-04-04 13:20:00|10870.8|10869.9|10869.2|10868.6|10872.1|10871.5|10868.4|10867.8|187
1712237100000|2024-04-04 13:25:00|10869.3|10868.7|10868.1|10867.2|10870|10869.4|10867.8|10866.9|193
1712237400000|2024-04-04 13:30:00|10868|10867.1|10871.2|10870.6|10872.3|10871.7|10868|10867.1|317
1712237700000|2024-04-04 13:35:00|10871.1|10870.5|10869.5|10868.9|10871.5|10870.9|10868.9|10868.3|277
1712238000000|2024-04-04 13:40:00|10869.6|10869|10873.5|10872.9|10876.8|10876.2|10869.4|10868.8|282
1712238300000|2024-04-04 13:45:00|10873.3|10872.7|10874.4|10873.8|10876.3|10875.7|10873.3|10872.7|234
1712238600000|2024-04-04 13:50:00|10874.3|10873.7|10873.4|10872.8|10874.6|10874|10872.2|10871.6|122
1712238900000|2024-04-04 13:55:00|10873.1|10872.5|10870.1|10869.5|10873.6|10873|10870.1|10869.5|182
1712239200000|2024-04-04 14:00:00|10870.4|10869.8|10874.3|10873.7|10875.1|10874.5|10870.2|10869.6|269
1712239500000|2024-04-04 14:05:00|10874.4|10873.8|10876|10875.4|10876.1|10875.5|10871.9|10871.3|196
1712239800000|2024-04-04 14:10:00|10876.1|10875.5|10872.2|10871.6|10876.4|10875.8|10871.7|10870.9|147
1712240100000|2024-04-04 14:15:00|10872.1|10871.5|10872.8|10871.9|10873.3|10872.7|10871.5|10870.9|166
1712240400000|2024-04-04 14:20:00|10872.7|10871.8|10868.7|10868.1|10872.8|10872|10868.1|10867.4|170
1712240700000|2024-04-04 14:25:00|10868.9|10868|10871.1|10870.5|10872.5|10871.6|10868.5|10867.6|160
1712241000000|2024-04-04 14:30:00|10871.2|10870.6|10873.1|10872.5|10874.3|10873.7|10871.2|10870.6|132
1712241300000|2024-04-04 14:35:00|10873.2|10872.6|10870.3|10869.7|10873.2|10872.6|10869.4|10868.8|194
1712241600000|2024-04-04 14:40:00|10870.5|10869.6|10872.4|10871.8|10873.1|10872.5|10869.8|10869.1|166
1712241900000|2024-04-04 14:45:00|10872.5|10871.9|10871|10870.4|10873.1|10872.5|10870.2|10869.6|174
1712242200000|2024-04-04 14:50:00|10870.9|10870.3|10869.6|10869|10871|10870.4|10868.3|10867.7|178
1712242500000|2024-04-04 14:55:00|10869.7|10869.1|10868|10867.4|10869.8|10869.2|10867|10866.4|247
1712242800000|2024-04-04 15:00:00|10867.9|10867.3|10868.2|10867.6|10869.2|10868.6|10867|10866.4|164
1712243100000|2024-04-04 15:05:00|10868.3|10867.7|10868.2|10867.6|10868.6|10868|10866.6|10866|126
1712243400000|2024-04-04 15:10:00|10868.3|10867.7|10866.6|10866|10868.5|10867.9|10866.5|10865.9|116
1712243700000|2024-04-04 15:15:00|10866.8|10866.2|10864.1|10863.5|10867|10866.4|10863.7|10863.1|106
1712244000000|2024-04-04 15:20:00|10864.4|10863.4|10863.2|10862.6|10865|10864.4|10862.6|10862|105
1712244300000|2024-04-04 15:25:00|10863.1|10862.5|10864.7|10864.1|10864.7|10864.1|10863|10862.2|62
1712244600000|2024-04-04 15:30:00|10865|10864.4|10866.2|10865.6|10866.5|10865.8|10864.5|10863.9|106
1712244900000|2024-04-04 15:35:00|10866.3|10865.7|10866.2|10865.6|10867.5|10866.7|10865.6|10864.9|157
1712245200000|2024-04-04 15:40:00|10866.3|10865.7|10866.2|10865.6|10867.3|10866.7|10866.1|10865.5|107
1712245500000|2024-04-04 15:45:00|10866.5|10865.9|10865.9|10865|10866.9|10866.3|10865.6|10865|105
1712245800000|2024-04-04 15:50:00|10866|10865.1|10865.3|10864.7|10866|10865.1|10864.8|10863.9|125
1712246100000|2024-04-04 15:55:00|10865.2|10864.6|10865.3|10864.7|10865.6|10865|10864.3|10863.7|123
1712246400000|2024-04-04 16:00:00|10865.2|10864.6|10866.8|10866.2|10867|10866.4|10865.2|10864.6|120
1712246700000|2024-04-04 16:05:00|10866.7|10866.1|10866.3|10865.7|10867.3|10866.7|10866.2|10865.6|60
1712247000000|2024-04-04 16:10:00|10866.2|10865.3|10865.9|10865.3|10867.2|10866.6|10865.7|10864.9|74
1712247300000|2024-04-04 16:15:00|10866|10865.4|10864.9|10864.3|10866.4|10865.8|10864.4|10863.8|62
1712247600000|2024-04-04 16:20:00|10864.6|10864|10864.3|10863.7|10864.9|10864.3|10864.1|10863.5|58
1712247900000|2024-04-04 16:25:00|10864.2|10863.6|10864.2|10863.6|10864.5|10863.9|10863.6|10863|63
1712248200000|2024-04-04 16:30:00|10864.3|10863.4|10864|10863.4|10864.7|10864|10863.7|10863.1|80
1712248500000|2024-04-04 16:35:00|10864.3|10863.7|10861|10860.4|10864.3|10863.7|10860.1|10859.5|109
1712248800000|2024-04-04 16:40:00|10861.1|10860.5|10861.7|10861.1|10861.8|10861.2|10860.7|10860.1|57
1712249100000|2024-04-04 16:45:00|10861.8|10861.2|10861.1|10860.5|10862.4|10861.8|10861.1|10860.5|56
1712249400000|2024-04-04 16:50:00|10860.3|10859.7|10859.5|10858.9|10860.6|10859.8|10859.5|10858.9|66
1712249700000|2024-04-04 16:55:00|10859.6|10859|10859.2|10858.6|10860.1|10859.5|10858.5|10857.6|60
1712250000000|2024-04-04 17:00:00|10859.1|10858.5|10859.2|10858.6|10859.9|10859.1|10858.6|10857.9|52
1712250300000|2024-04-04 17:05:00|10859.5|10858.9|10859|10858.4|10859.9|10859.3|10859|10858.4|45
1712250600000|2024-04-04 17:10:00|10859.1|10858.5|10862|10861.1|10862.1|10861.4|10859.1|10858.3|73
1712250900000|2024-04-04 17:15:00|10862.1|10861.2|10861.8|10861.2|10862.2|10861.6|10861.2|10860.6|50
1712251200000|2024-04-04 17:20:00|10861.4|10860.8|10860.7|10860.1|10861.6|10861|10860.5|10859.9|61
1712251500000|2024-04-04 17:25:00|10860.8|10860.2|10860.6|10860|10861.3|10860.7|10860.1|10859.5|54
1712251800000|2024-04-04 17:30:00|10860.7|10860.1|10861.1|10860.5|10861.5|10860.9|10860.7|10860.1|59
1712252100000|2024-04-04 17:35:00|10861|10860.4|10861.3|10860.7|10861.7|10861.1|10860.5|10859.9|35
1712252400000|2024-04-04 17:40:00|10861.5|10860.9|10860.5|10859.9|10861.5|10860.9|10860|10859.4|58
1712252700000|2024-04-04 17:45:00|10860.4|10859.8|10860.7|10860.1|10860.7|10860.1|10859.6|10859|66
1712253000000|2024-04-04 17:50:00|10860.6|10860|10860.7|10860.1|10861.4|10860.8|10860.2|10859.6|33
1712253300000|2024-04-04 17:55:00|10860.8|10860.2|10860.4|10859.8|10861|10860.4|10859.6|10859|77
1712253600000|2024-04-04 18:00:00|10860.3|10859.7|10858.7|10857.8|10860.4|10859.8|10857.6|10856.9|124
1712253900000|2024-04-04 18:05:00|10858.8|10857.9|10855.2|10854.3|10858.9|10858|10854.3|10853.4|152
1712254200000|2024-04-04 18:10:00|10854.9|10854|10855.3|10854.4|10857.7|10857.1|10853.8|10853|266
1712254500000|2024-04-04 18:15:00|10855.4|10854.5|10854.8|10853.9|10856.7|10855.9|10854.3|10853.5|260
1712254800000|2024-04-04 18:20:00|10854.7|10853.8|10856.1|10855.2|10856.2|10855.5|10854.1|10853.4|249
1712255100000|2024-04-04 18:25:00|10856.2|10855.3|10854.2|10853.6|10857.7|10856.8|10854.2|10853.6|197
1712255400000|2024-04-04 18:30:00|10854.1|10853.5|10851.4|10850.8|10854.1|10853.5|10849.3|10848.4|306
1712255700000|2024-04-04 18:35:00|10851.7|10851.1|10850.6|10850|10852.6|10852|10850.1|10849.5|213
1712256000000|2024-04-04 18:40:00|10850.5|10849.9|10847.1|10846.2|10850.5|10849.9|10847|10846.1|240
1712256300000|2024-04-04 18:45:00|10847|10846.1|10848.3|10847.7|10849.7|10848.8|10847|10846.1|251
1712256600000|2024-04-04 18:50:00|10848.2|10847.6|10852.5|10851.9|10852.7|10852.1|10847.8|10847.2|370
1712256900000|2024-04-04 18:55:00|10852.4|10851.8|10850.4|10849.8|10853.5|10852.9|10849.9|10849.3|358
1712257200000|2024-04-04 19:00:00|10850.3|10849.7|10848.3|10847.7|10851.1|10850.5|10847.1|10846.3|475
1712257500000|2024-04-04 19:05:00|10848.4|10847.8|10849.1|10848.5|10850.1|10849.4|10847.9|10847.3|460
1712257800000|2024-04-04 19:10:00|10848.9|10848.3|10845.7|10845.1|10849.2|10848.5|10845.5|10844.6|346
1712258100000|2024-04-04 19:15:00|10845.6|10845|10844.3|10843.7|10846.6|10845.8|10844.2|10843.5|248
1712258400000|2024-04-04 19:20:00|10844.2|10843.6|10842|10841.4|10845.3|10844.5|10841.9|10841.3|290
1712258700000|2024-04-04 19:25:00|10842.1|10841.5|10839.5|10838.9|10843|10842.4|10839.3|10838.7|202
1712259000000|2024-04-04 19:30:00|10839.6|10839|10837.8|10837.2|10840.4|10839.7|10837.5|10836.9|464
1712259300000|2024-04-04 19:35:00|10837.9|10837.3|10836.6|10835.7|10838.5|10837.9|10836.1|10835.5|301
1712259600000|2024-04-04 19:40:00|10836.8|10835.9|10841.2|10840.3|10841.3|10840.7|10834.5|10833.9|260
1712259900000|2024-04-04 19:45:00|10841|10840.1|10835.9|10835.3|10841.7|10840.8|10835.6|10834.7|346
1712260200000|2024-04-04 19:50:00|10836.2|10835.6|10838.8|10837.9|10838.8|10838.1|10834.7|10833.8|308
1712260500000|2024-04-04 19:55:00|10838.4|10837.5|10834.2|10833.3|10839.8|10839|10833.6|10833|347
1712260800000|2024-04-04 20:00:00|10834.1|10833.2|10834.6|10833.7|10835.6|10834.9|10832.1|10831.5|279
1712261100000|2024-04-04 20:05:00|10834.3|10833.4|10836.1|10835.2|10836.4|10835.5|10833.4|10832.5|114
1712261400000|2024-04-04 20:10:00|10835.8|10834.9|10836.7|10835.8|10837.5|10836.6|10835.8|10834.9|69
1712261700000|2024-04-04 20:15:00|10836.5|10835.6|10837.7|10836.8|10837.8|10836.9|10836.5|10835.6|67
1712262000000|2024-04-04 20:20:00|10837.6|10836.7|10837.1|10836.2|10837.9|10837|10837.1|10836.2|44
1712262300000|2024-04-04 20:25:00|10837.2|10836.3|10836.6|10835.7|10837.3|10836.4|10836.5|10835.6|35
1712262600000|2024-04-04 20:30:00|10836.7|10835.8|10837.6|10836.7|10837.8|10836.9|10836.6|10835.7|32
1712262900000|2024-04-04 20:35:00|10837.7|10836.8|10838.2|10837.3|10838.7|10837.8|10837.7|10836.8|50
1712263200000|2024-04-04 20:40:00|10838.1|10837.2|10838.2|10837.3|10839.1|10838.2|10838|10837.1|75
1712263500000|2024-04-04 20:45:00|10838.3|10837.4|10837.7|10836.8|10838.3|10837.4|10837.4|10836.5|117
1712263800000|2024-04-04 20:50:00|10837.8|10836.9|10838.6|10837.7|10839.2|10838.3|10837.7|10836.8|74
1712264100000|2024-04-04 20:55:00|10838.9|10837.1|10840.5|10833.9|10840.5|10837.1|10838.1|10833.9|139
1712264400000|2024-04-04 21:00:00|10839.9|10833.3|10843.4|10836.8|10843.6|10837|10838.4|10831.8|59
1712264700000|2024-04-04 21:05:00|10843.2|10836.6|10839.1|10832.5|10843.3|10836.7|10839.1|10832.5|59
1712265000000|2024-04-04 21:10:00|10839.3|10832.7|10839.6|10833|10840.1|10833.5|10838.9|10832.3|66
1712265300000|2024-04-04 21:15:00|10839.5|10832.9|10839.9|10833.3|10840.2|10833.6|10839.4|10832.8|71
1712265600000|2024-04-04 21:20:00|10839.8|10833.2|10840.1|10833.5|10840.1|10833.5|10839.7|10833.1|39
1712265900000|2024-04-04 21:25:00|10840|10833.4|10840.6|10834|10840.7|10834.6|10839|10833.4|154
1712266200000|2024-04-04 21:30:00|10839.7|10835.4|10839.3|10834.7|10840.6|10835.6|10839|10833|349
1712266500000|2024-04-04 21:35:00|10839.4|10834.6|10839.3|10835.3|10839.6|10835.3|10838.8|10834.5|429
1712266800000|2024-04-04 21:40:00|10839.2|10835.4|10841|10837.7|10845.2|10838.6|10838.8|10835|152
1712267100000|2024-04-04 21:45:00|10842.6|10836.2|10842.6|10836|10842.7|10837.7|10841|10835.6|43
1712267400000|2024-04-04 21:50:00|10842.5|10835.9|10841.3|10835|10842.5|10835.9|10841.2|10834.6|127
1712267700000|2024-04-04 21:55:00|10841.2|10834.9|10839.7|10836.3|10841.3|10836.3|10839.4|10834.6|77
1712268000000|2024-04-04 22:00:00|10839.6|10835.8|10840|10837.7|10840.4|10837.9|10838.9|10835|265
1712268300000|2024-04-04 22:05:00|10839.7|10838|10840|10838.8|10840.4|10839.1|10839.3|10837.6|117
1712268600000|2024-04-04 22:10:00|10840.3|10839.2|10839.7|10838.8|10840.7|10839.6|10839.7|10838.8|37
1712268900000|2024-04-04 22:15:00|10839.9|10839|10840.5|10839.6|10840.6|10839.7|10839.9|10839|26
1712269200000|2024-04-04 22:20:00|10840.6|10839.7|10839.6|10838.7|10840.6|10839.7|10839.6|10838.7|41
1712269500000|2024-04-04 22:25:00|10839.5|10838.6|10838.6|10837.7|10839.6|10838.7|10838.1|10837.2|68
1712269800000|2024-04-04 22:30:00|10838.7|10837.8|10839|10838.1|10839.1|10838.2|10838.5|10837.6|42
1712270100000|2024-04-04 22:35:00|10839.1|10838.2|10837|10836.1|10839.1|10838.2|10836.2|10835.3|47
1712270400000|2024-04-04 22:40:00|10837.1|10836.2|10838|10837.1|10838|10837.1|10837.1|10836.2|47
1712270700000|2024-04-04 22:45:00|10837.9|10837|10837.9|10837|10838.5|10837.6|10837.8|10836.9|39
1712271000000|2024-04-04 22:50:00|10838|10837.1|10836.9|10836|10838.1|10837.2|10836.6|10835.7|51
1712271300000|2024-04-04 22:55:00|10836.8|10835.9|10836.9|10836|10837.3|10836.4|10836.5|10835.6|39
1712271600000|2024-04-04 23:00:00|10837.1|10836.2|10838.6|10837.7|10838.6|10837.9|10836.9|10836|54
1712271900000|2024-04-04 23:05:00|10838.7|10837.8|10839.4|10838.5|10839.5|10838.6|10838.3|10837.5|60
1712272200000|2024-04-04 23:10:00|10839.5|10838.6|10838.9|10838.3|10839.5|10838.7|10838.4|10837.5|51
1712272500000|2024-04-04 23:15:00|10839|10838.4|10837.1|10836.5|10839.2|10838.6|10837.1|10836.4|64
1712272800000|2024-04-04 23:20:00|10837|10836.1|10837.7|10837.1|10837.9|10837.3|10836.8|10836|71
1712273100000|2024-04-04 23:25:00|10837.9|10837|10838.9|10838.3|10838.9|10838.3|10837.5|10836.7|42
1712273400000|2024-04-04 23:30:00|10839.1|10838.2|10839.4|10838.5|10839.9|10839|10838.9|10838|51
1712273700000|2024-04-04 23:35:00|10839.5|10838.6|10840.2|10839.3|10840.4|10839.5|10839.5|10838.6|44
1712274000000|2024-04-04 23:40:00|10840|10839.1|10838.8|10837.9|10840.7|10839.8|10838.8|10837.9|52
1712274300000|2024-04-04 23:45:00|10838.9|10838|10838|10837.1|10839.1|10838.2|10837.7|10836.8|93
1712274600000|2024-04-04 23:50:00|10838.1|10837.2|10838.9|10838|10839|10838.1|10837.4|10836.5|75
1712274900000|2024-04-04 23:55:00|10838.8|10837.9|10836.9|10836.3|10838.8|10838.1|10836.4|10835.6|78
1712275200000|2024-04-05 00:00:00|10836.8|10836.2|10835.9|10835.3|10837|10836.4|10835.3|10834.7|122
1712275500000|2024-04-05 00:05:00|10835.8|10835.2|10837.7|10837.1|10838.6|10838|10835.4|10834.8|116
1712275800000|2024-04-05 00:10:00|10837.6|10837|10840.6|10840|10840.9|10840|10837.6|10837|184
1712276100000|2024-04-05 00:15:00|10840.7|10839.8|10838.9|10838.3|10841.8|10840.9|10838.7|10837.9|159
1712276400000|2024-04-05 00:20:00|10838.8|10838.2|10837.6|10836.7|10839.3|10838.4|10837.4|10836.5|107
1712276700000|2024-04-05 00:25:00|10837.5|10836.6|10837|10836.1|10839.1|10838.4|10837|10836.1|94
1712277000000|2024-04-05 00:30:00|10836.7|10835.8|10838.5|10837.9|10839.1|10838.3|10836.7|10835.8|116
1712277300000|2024-04-05 00:35:00|10838.4|10837.8|10837.2|10836.3|10838.6|10837.8|10836.8|10835.9|127
1712277600000|2024-04-05 00:40:00|10837.3|10836.4|10838.9|10838.3|10840.5|10839.6|10837.2|10836.3|172
1712277900000|2024-04-05 00:45:00|10838.8|10838.2|10841.6|10840.7|10841.8|10840.9|10838|10837.1|122
1712278200000|2024-04-05 00:50:00|10841.7|10840.8|10844.2|10843.3|10844.4|10843.7|10841.5|10840.6|147
1712278500000|2024-04-05 00:55:00|10844.1|10843.2|10842.1|10841.2|10844.4|10843.5|10842|10841.1|95
1712278800000|2024-04-05 01:00:00|10842.2|10841.3|10843.5|10842.6|10843.5|10842.8|10841.6|10840.7|127
1712279100000|2024-04-05 01:05:00|10843.4|10842.5|10840.9|10840.3|10843.4|10842.6|10840.9|10840.1|60
1712279400000|2024-04-05 01:10:00|10840.8|10840.2|10841.7|10840.8|10841.7|10840.9|10840.5|10839.6|70
1712279700000|2024-04-05 01:15:00|10841.5|10840.6|10841|10840.1|10841.5|10840.6|10839.5|10838.6|131
1712280000000|2024-04-05 01:20:00|10841.1|10840.2|10838.4|10837.8|10841.4|10840.7|10837.4|10836.5|79
1712280300000|2024-04-05 01:25:00|10838.5|10837.9|10836.9|10836.3|10839|10838.2|10836.9|10836.3|120
1712280600000|2024-04-05 01:30:00|10836.8|10836.2|10832.4|10831.5|10837.2|10836.6|10832.2|10831.4|192
1712280900000|2024-04-05 01:35:00|10832.3|10831.4|10833.1|10832.5|10833.7|10833.1|10831.6|10830.7|156
1712281200000|2024-04-05 01:40:00|10833.2|10832.6|10833.4|10832.8|10834.5|10833.9|10832.6|10832|92
1712281500000|2024-04-05 01:45:00|10833.5|10832.9|10829.5|10828.6|10833.5|10832.9|10829.4|10828.6|149
1712281800000|2024-04-05 01:50:00|10829.4|10828.5|10827.3|10826.4|10829.9|10829|10827.1|10826.2|118
1712282100000|2024-04-05 01:55:00|10827.1|10826.2|10827.1|10826.5|10827.5|10826.9|10825.6|10824.7|162
1712282400000|2024-04-05 02:00:00|10827.2|10826.6|10826.7|10826.1|10828|10827.1|10826.2|10825.5|88
1712282700000|2024-04-05 02:05:00|10826.3|10825.7|10826.5|10825.9|10827.2|10826.6|10824.4|10823.5|94
1712283000000|2024-04-05 02:10:00|10826.8|10825.8|10828.6|10828|10828.7|10828.1|10826.5|10825.6|89
1712283300000|2024-04-05 02:15:00|10828.7|10828.1|10826.4|10825.8|10828.7|10828.1|10826.3|10825.7|72
1712283600000|2024-04-05 02:20:00|10826.3|10825.7|10825.7|10825.1|10826.3|10825.7|10824.4|10823.5|86
1712283900000|2024-04-05 02:25:00|10826|10825.4|10826|10825.4|10826.9|10826.3|10825.1|10824.5|64
1712284200000|2024-04-05 02:30:00|10826.1|10825.5|10825.4|10824.5|10826.1|10825.5|10825.1|10824.5|55
1712284500000|2024-04-05 02:35:00|10825.5|10824.6|10825|10824.4|10825.6|10824.8|10823.7|10822.9|95
1712284800000|2024-04-05 02:40:00|10825.1|10824.5|10824.3|10823.7|10825.6|10824.8|10823.9|10823.3|84
1712285100000|2024-04-05 02:45:00|10824.4|10823.8|10824.8|10824.2|10825.5|10824.6|10824.3|10823.7|61
1712285400000|2024-04-05 02:50:00|10824.7|10824.1|10825.7|10825.1|10826.1|10825.5|10824.7|10824|66
1712285700000|2024-04-05 02:55:00|10825.8|10825.2|10825.8|10824.9|10826|10825.3|10825.1|10824.4|69
1712286000000|2024-04-05 03:00:00|10825.9|10825|10826|10825.1|10826.4|10825.5|10825.3|10824.6|54
1712286300000|2024-04-05 03:05:00|10825.9|10825|10826.1|10825.5|10826.7|10826|10825.2|10824.4|58
1712286600000|2024-04-05 03:10:00|10825.8|10825.2|10826.1|10825.5|10826.3|10825.7|10825.2|10824.6|48
1712286900000|2024-04-05 03:15:00|10826.2|10825.3|10827.8|10827.2|10827.8|10827.2|10826.1|10825.3|27
1712287200000|2024-04-05 03:20:00|10827.7|10827.1|10827.2|10826.6|10828.5|10827.6|10826.7|10826.1|64
1712287500000|2024-04-05 03:25:00|10827.3|10826.7|10827.2|10826.6|10827.4|10826.8|10826.7|10826.1|39
1712287800000|2024-04-05 03:30:00|10827.1|10826.5|10827|10826.4|10827.4|10826.8|10826.6|10826|53
1712288100000|2024-04-05 03:35:00|10827.2|10826.3|10826.2|10825.6|10827.3|10826.4|10826.2|10825.6|31
1712288400000|2024-04-05 03:40:00|10826.3|10825.7|10826.2|10825.3|10826.3|10825.7|10825.7|10825.1|46
1712288700000|2024-04-05 03:45:00|10825.9|10825.2|10825.7|10824.8|10825.9|10825.3|10825.4|10824.5|50
1712289000000|2024-04-05 03:50:00|10825.6|10824.7|10826.9|10826.3|10827|10826.4|10825.1|10824.5|50
1712289300000|2024-04-05 03:55:00|10827|10826.4|10827.1|10826.5|10827.3|10826.7|10826.7|10826.1|44
1712289600000|2024-04-05 04:00:00|10827.4|10826.8|10827.9|10827.3|10827.9|10827.3|10826.7|10826.1|55
1712289900000|2024-04-05 04:05:00|10827.8|10827.2|10828|10827.1|10828.2|10827.3|10827.1|10826.2|36
1712290200000|2024-04-05 04:10:00|10828.1|10827.2|10827.2|10826.6|10828.1|10827.2|10827.1|10826.2|27
1712290500000|2024-04-05 04:15:00|10827.4|10826.5|10826.6|10826|10827.4|10826.5|10826.6|10826|41
1712290800000|2024-04-05 04:20:00|10826.8|10825.9|10827.9|10827|10828|10827.2|10826.5|10825.9|42
1712291100000|2024-04-05 04:25:00|10828|10827.1|10827.7|10826.8|10828|10827.1|10827.4|10826.5|34
1712291400000|2024-04-05 04:30:00|10827.6|10826.7|10827.4|10826.8|10828.3|10827.4|10827.2|10826.3|47
1712291700000|2024-04-05 04:35:00|10827.7|10827.1|10827.4|10826.5|10828.4|10827.5|10827.4|10826.5|45
1712292000000|2024-04-05 04:40:00|10827.5|10826.6|10826.5|10825.6|10827.5|10826.6|10826.3|10825.6|36
1712292300000|2024-04-05 04:45:00|10826.6|10825.7|10826.2|10825.6|10826.6|10825.8|10825.4|10824.6|45
1712292600000|2024-04-05 04:50:00|10826.4|10825.5|10826.5|10825.6|10827.1|10826.5|10826.2|10825.5|34
1712292900000|2024-04-05 04:55:00|10826.4|10825.5|10826.8|10825.9|10826.8|10826.1|10825.9|10825.3|53
1712293200000|2024-04-05 05:00:00|10826.9|10826|10827.3|10826.7|10828.2|10827.6|10826.1|10825.3|70
1712293500000|2024-04-05 05:05:00|10827.2|10826.6|10828.3|10827.7|10828.4|10827.7|10827.2|10826.6|42
1712293800000|2024-04-05 05:10:00|10828.4|10827.5|10826.7|10826.1|10828.4|10827.5|10826.6|10826|50
1712294100000|2024-04-05 05:15:00|10826.6|10826|10826.8|10826.2|10827.3|10826.7|10826.4|10825.8|47
1712294400000|2024-04-05 05:20:00|10826.7|10826.1|10826.8|10826.2|10827.2|10826.6|10826.2|10825.6|27
1712294700000|2024-04-05 05:25:00|10826.9|10826.3|10826.9|10826.3|10827.6|10826.7|10826.2|10825.6|53
1712295000000|2024-04-05 05:30:00|10827|10826.4|10826.5|10825.6|10827.6|10826.8|10826|10825.1|83
1712295300000|2024-04-05 05:35:00|10826.4|10825.5|10826.5|10825.9|10827.4|10826.7|10826.2|10825.3|63
1712295600000|2024-04-05 05:40:00|10826.6|10826|10826.3|10825.4|10826.6|10826|10825.6|10824.8|41
1712295900000|2024-04-05 05:45:00|10826.2|10825.3|10826.8|10826.2|10827.1|10826.5|10826.2|10825.3|62
1712296200000|2024-04-05 05:50:00|10826.7|10826.1|10827.2|10826.6|10828.4|10827.7|10826.7|10826.1|58
1712296500000|2024-04-05 05:55:00|10827.4|10826.5|10827.9|10827|10827.9|10827.1|10826.4|10825.7|65
1712296800000|2024-04-05 06:00:00|10827.8|10826.9|10828.6|10827.7|10830.2|10829.3|10827|10826.1|175
1712297100000|2024-04-05 06:05:00|10828.5|10827.6|10828.9|10828|10829.1|10828.5|10826.8|10826|137
1712297400000|2024-04-05 06:10:00|10828.8|10827.9|10823.8|10823.2|10828.8|10828|10823.5|10822.6|179
1712297700000|2024-04-05 06:15:00|10823.9|10822.9|10825.1|10824.2|10825.9|10825.3|10823|10822.1|142
1712298000000|2024-04-05 06:20:00|10825|10824.1|10828.3|10827.7|10828.3|10827.7|10825|10824.1|132
1712298300000|2024-04-05 06:25:00|10828.2|10827.6|10828.5|10827.9|10828.5|10827.9|10827.3|10826.4|105
1712298600000|2024-04-05 06:30:00|10828.4|10827.5|10827.5|10826.9|10828.7|10827.9|10826.2|10825.3|104
1712298900000|2024-04-05 06:35:00|10827.7|10827.1|10828.7|10827.8|10828.8|10828|10826.3|10825.7|123
1712299200000|2024-04-05 06:40:00|10828.6|10827.7|10828.7|10828.1|10829.6|10828.8|10828|10827.2|95
1712299500000|2024-04-05 06:45:00|10828.6|10827.7|10831.8|10830.9|10831.8|10830.9|10828.5|10827.7|125
1712299800000|2024-04-05 06:50:00|10831.6|10830.7|10832.3|10831.7|10833.5|10832.9|10830.7|10830|169
1712300100000|2024-04-05 06:55:00|10832.2|10831.6|10830.8|10830.2|10832.3|10831.7|10829|10828.4|118
1712300400000|2024-04-05 07:00:00|10830.7|10830.1|10833.7|10833.1|10834.5|10833.9|10830.7|10830.1|193
1712300700000|2024-04-05 07:05:00|10833.6|10833|10835|10834.4|10836.1|10835.5|10832.3|10831.7|188
1712301000000|2024-04-05 07:10:00|10834.9|10834.3|10833.2|10832.6|10835.9|10835.3|10833.2|10832.6|189
1712301300000|2024-04-05 07:15:00|10832.9|10832.3|10834.6|10834|10834.6|10834|10830.6|10830|161
1712301600000|2024-04-05 07:20:00|10834.5|10833.9|10834.6|10834|10835.4|10834.6|10832.3|10831.7|219
1712301900000|2024-04-05 07:25:00|10834.5|10833.9|10836.4|10835.8|10836.9|10836|10833.8|10833|196
1712302200000|2024-04-05 07:30:00|10836.3|10835.7|10834.5|10833.9|10837.1|10836.3|10833.9|10833.2|231
1712302500000|2024-04-05 07:35:00|10834.7|10834.1|10836.6|10835.7|10837.2|10836.6|10834.4|10833.8|184
1712302800000|2024-04-05 07:40:00|10836.5|10835.6|10836.5|10835.6|10837.5|10836.6|10835.2|10834.3|208
1712303100000|2024-04-05 07:45:00|10836.4|10835.5|10838.6|10837.7|10841.5|10840.6|10836.3|10835.4|220
1712303400000|2024-04-05 07:50:00|10838.7|10837.8|10839|10838.4|10839.4|10838.5|10837.9|10837.3|109
1712303700000|2024-04-05 07:55:00|10838.8|10838.2|10839.4|10838.8|10840.8|10840.2|10838.8|10838.2|122
1712304000000|2024-04-05 08:00:00|10839.1|10838.5|10838.5|10837.9|10839.1|10838.5|10837.2|10836.4|124
1712304300000|2024-04-05 08:05:00|10838.4|10837.8|10839.8|10839.2|10841.9|10841.3|10837.8|10837.2|129
1712304600000|2024-04-05 08:10:00|10839.7|10839.1|10839|10838.1|10840.3|10839.7|10838.2|10837.5|123
1712304900000|2024-04-05 08:15:00|10838.8|10838.2|10838|10837.1|10840.1|10839.5|10836.5|10835.9|136
1712305200000|2024-04-05 08:20:00|10837.8|10837.2|10840.1|10839.2|10840.2|10839.3|10837.1|10836.5|134
1712305500000|2024-04-05 08:25:00|10839.7|10838.8|10841.9|10841.3|10842.3|10841.7|10839.7|10838.8|88
1712305800000|2024-04-05 08:30:00|10842.1|10841.5|10844|10843.4|10845.3|10844.5|10841.9|10841.3|172
1712306100000|2024-04-05 08:35:00|10843.9|10843.3|10843.7|10843.1|10844|10843.4|10842.4|10841.5|163
1712306400000|2024-04-05 08:40:00|10843.6|10842.7|10845.6|10845|10845.6|10845|10842.2|10841.4|129
1712306700000|2024-04-05 08:45:00|10845.5|10844.9|10842.3|10841.7|10846.7|10846.1|10842.3|10841.4|165
1712307000000|2024-04-05 08:50:00|10842.1|10841.2|10838.6|10838|10842.1|10841.2|10838.5|10837.9|102
1712307300000|2024-04-05 08:55:00|10838.4|10837.8|10838.1|10837.2|10839.1|10838.5|10837.8|10836.9|107
1712307600000|2024-04-05 09:00:00|10838|10837.1|10836.5|10835.9|10838|10837.1|10836.3|10835.7|79
1712307900000|2024-04-05 09:05:00|10836.4|10835.8|10837.3|10836.7|10838|10837.1|10835.8|10835.2|127
1712308200000|2024-04-05 09:10:00|10837.2|10836.6|10836.8|10836.2|10837.9|10837.3|10835.1|10834.5|135
1712308500000|2024-04-05 09:15:00|10836.7|10836.1|10840|10839.4|10840.1|10839.5|10836.6|10836|100
1712308800000|2024-04-05 09:20:00|10840.1|10839.5|10839.9|10839.3|10841.6|10841|10838.6|10838|116
1712309100000|2024-04-05 09:25:00|10840|10839.4|10841.3|10840.7|10842.6|10841.8|10839.6|10839|111
1712309400000|2024-04-05 09:30:00|10841.4|10840.8|10842.1|10841.5|10842.3|10841.7|10840.6|10840|146
1712309700000|2024-04-05 09:35:00|10841.7|10841.1|10840.7|10840.1|10842|10841.4|10840.4|10839.8|124
1712310000000|2024-04-05 09:40:00|10840.6|10840|10839.2|10838.3|10840.6|10840|10839.2|10838.3|95
1712310300000|2024-04-05 09:45:00|10838.8|10837.9|10838.7|10838.1|10839.4|10838.8|10838.2|10837.6|100
1712310600000|2024-04-05 09:50:00|10838.8|10838.2|10840.2|10839.3|10840.4|10839.5|10838.7|10837.9|100
1712310900000|2024-04-05 09:55:00|10839.8|10839.2|10839.1|10838.5|10840.3|10839.5|10839.1|10838.4|81
1712311200000|2024-04-05 10:00:00|10838.9|10838.3|10838.1|10837.5|10839.3|10838.5|10837.9|10837|94
1712311500000|2024-04-05 10:05:00|10838|10837.4|10838.5|10837.9|10838.7|10838.1|10838|10837.4|66
1712311800000|2024-04-05 10:10:00|10838.4|10837.8|10837.6|10837|10839.5|10838.9|10836.5|10835.9|79
1712312100000|2024-04-05 10:15:00|10837.5|10836.9|10837.6|10837|10839.1|10838.5|10837|10836.4|54
1712312400000|2024-04-05 10:20:00|10837.1|10836.5|10835|10834.4|10838|10837.4|10834.5|10833.9|114
1712312700000|2024-04-05 10:25:00|10834.9|10834.3|10834.8|10834.2|10836|10835.4|10834.5|10833.8|95
1712313000000|2024-04-05 10:30:00|10834.9|10834.3|10836.5|10835.9|10837.6|10837|10834.8|10834.2|116
1712313300000|2024-04-05 10:35:00|10836.4|10835.8|10835.4|10834.8|10836.5|10835.9|10835.2|10834.6|64
1712313600000|2024-04-05 10:40:00|10835.3|10834.7|10834.3|10833.7|10835.5|10834.9|10833|10832.4|78
1712313900000|2024-04-05 10:45:00|10834.2|10833.6|10834.5|10833.9|10835.3|10834.7|10833.6|10833|101
1712314200000|2024-04-05 10:50:00|10834.3|10833.7|10834.1|10833.5|10835|10834.2|10833.2|10832.5|143
1712314500000|2024-04-05 10:55:00|10834|10833.4|10834.8|10834.2|10835.7|10835|10833.4|10832.8|108
1712314800000|2024-04-05 11:00:00|10834.9|10834.3|10831.5|10830.9|10835.4|10834.7|10831.4|10830.8|159
1712315100000|2024-04-05 11:05:00|10831.6|10831|10833.9|10833.3|10834.3|10833.7|10831.1|10830.5|82
1712315400000|2024-04-05 11:10:00|10833.8|10833.2|10834.1|10833.5|10834.3|10833.7|10833.2|10832.6|80
1712315700000|2024-04-05 11:15:00|10834|10833.4|10834.8|10834.2|10835.5|10834.9|10833.8|10833.2|109
1712316000000|2024-04-05 11:20:00|10835|10834.4|10835.6|10835|10836.1|10835.5|10833.9|10833.3|89
1712316300000|2024-04-05 11:25:00|10835.5|10834.9|10836.2|10835.3|10836.3|10835.6|10834.4|10833.8|91
1712316600000|2024-04-05 11:30:00|10836.3|10835.4|10835.4|10834.8|10836.3|10835.5|10834.2|10833.6|104
1712316900000|2024-04-05 11:35:00|10835.3|10834.7|10836.1|10835.5|10836.8|10836.1|10835.2|10834.4|72
1712317200000|2024-04-05 11:40:00|10835.8|10835.2|10838.8|10837.9|10838.9|10838|10835.4|10834.8|96
1712317500000|2024-04-05 11:45:00|10838.9|10838|10840.6|10839.7|10842.4|10841.5|10838.6|10837.7|127
1712317800000|2024-04-05 11:50:00|10840.5|10839.6|10837.9|10837|10840.6|10839.7|10837.8|10836.9|129
1712318100000|2024-04-05 11:55:00|10837.8|10836.9|10835.4|10834.8|10838.4|10837.7|10835.1|10834.3|123
1712318400000|2024-04-05 12:00:00|10835.5|10834.9|10842.1|10841.2|10842.1|10841.3|10835.4|10834.8|249
1712318700000|2024-04-05 12:05:00|10842|10841.1|10841|10840.4|10842|10841.2|10839.5|10838.9|127
1712319000000|2024-04-05 12:10:00|10840.9|10840.3|10843.2|10842.6|10843.9|10843|10840.6|10839.8|148
1712319300000|2024-04-05 12:15:00|10842.9|10842.3|10844.4|10843.8|10844.4|10843.8|10841.5|10840.9|145
1712319600000|2024-04-05 12:20:00|10844.3|10843.7|10845.3|10844.7|10845.9|10845.3|10843.9|10843.3|154
1712319900000|2024-04-05 12:25:00|10845.4|10844.8|10847.3|10842.3|10848.4|10847.5|10844.6|10842.3|322
1712320200000|2024-04-05 12:30:00|10847.8|10841.8|10811.2|10810.3|10847.8|10841.8|10803.1|10802.2|1842
1712320500000|2024-04-05 12:35:00|10810.9|10810|10812.5|10811.9|10821.1|10820.5|10806.2|10805.3|1120
1712320800000|2024-04-05 12:40:00|10812.3|10811.7|10816.4|10815.8|10818.5|10817.7|10810.9|10810.1|962
1712321100000|2024-04-05 12:45:00|10816.5|10815.6|10804.4|10803.8|10816.9|10816.3|10803.1|10802.5|727
1712321400000|2024-04-05 12:50:00|10804.5|10803.9|10804.5|10803.6|10807.7|10807|10800.7|10799.8|591
1712321700000|2024-04-05 12:55:00|10804.8|10803.9|10809.7|10809.1|10811|10810.4|10804.1|10803.3|496
1712322000000|2024-04-05 13:00:00|10810.1|10809.2|10805.1|10804.5|10814.2|10813.5|10804.8|10804.2|610
1712322300000|2024-04-05 13:05:00|10804.7|10804.1|10797.1|10796.5|10804.9|10804.3|10794.6|10793.9|567
1712322600000|2024-04-05 13:10:00|10797|10796.4|10791.9|10791.3|10797.1|10796.5|10791.7|10791.1|391
1712322900000|2024-04-05 13:15:00|10792|10791.4|10800.7|10800.1|10802.5|10801.9|10792|10791.4|486
1712323200000|2024-04-05 13:20:00|10801|10800.4|10798.2|10797.6|10803.1|10802.5|10798.2|10797.6|424
1712323500000|2024-04-05 13:25:00|10798.1|10797.5|10800.8|10800.2|10802|10801.4|10797.6|10797|431
1712323800000|2024-04-05 13:30:00|10800.6|10800|10802.2|10801.6|10804.3|10803.4|10796.8|10796.2|694
1712324100000|2024-04-05 13:35:00|10802.4|10801.8|10799.1|10798.2|10805.4|10804.8|10799.1|10798.2|482
1712324400000|2024-04-05 13:40:00|10798.8|10797.9|10797|10796.4|10801|10800.3|10795.6|10795|430
1712324700000|2024-04-05 13:45:00|10797.1|10796.5|10798.2|10797.6|10798.7|10798.1|10795.5|10794.9|376
1712325000000|2024-04-05 13:50:00|10798.1|10797.5|10805.1|10804.5|10805.3|10804.7|10797|10796.4|463
1712325300000|2024-04-05 13:55:00|10805.2|10804.6|10801.5|10800.9|10805.8|10805.2|10801.1|10800.5|284
1712325600000|2024-04-05 14:00:00|10801.4|10800.8|10799.3|10798.7|10802.6|10801.8|10798.7|10798.1|277
1712325900000|2024-04-05 14:05:00|10799.6|10799|10799.7|10799.1|10801.8|10801.2|10797.3|10796.7|424
1712326200000|2024-04-05 14:10:00|10799.8|10799.2|10813.5|10812.9|10813.7|10813.1|10799.5|10798.9|524
1712326500000|2024-04-05 14:15:00|10813.4|10812.8|10812.9|10812.3|10815|10814.4|10811.8|10811.2|340
1712326800000|2024-04-05 14:20:00|10812.8|10812.2|10818|10817.1|10818|10817.1|10812.3|10811.6|352
1712327100000|2024-04-05 14:25:00|10818.1|10817.5|10819.1|10818.5|10820.2|10819.4|10815.8|10815.2|452
1712327400000|2024-04-05 14:30:00|10818.8|10818.2|10822.8|10822.2|10823.7|10823.1|10817.2|10816.6|419
1712327700000|2024-04-05 14:35:00|10822.6|10822|10822|10821.4|10824.4|10823.6|10819.3|10818.7|476
1712328000000|2024-04-05 14:40:00|10822.1|10821.5|10825.1|10824.5|10826.4|10825.8|10821.8|10821.2|403
1712328300000|2024-04-05 14:45:00|10825|10824.4|10822.9|10822.3|10826.8|10826.1|10822.1|10821.5|387
1712328600000|2024-04-05 14:50:00|10823|10822.4|10817.5|10816.9|10823|10822.4|10817.1|10816.5|432
1712328900000|2024-04-05 14:55:00|10817.4|10816.8|10819|10818.4|10820|10819.4|10815|10814.4|400
1712329200000|2024-04-05 15:00:00|10819.1|10818.5|10820.4|10819.8|10820.9|10820.3|10816.5|10815.8|438
1712329500000|2024-04-05 15:05:00|10820.5|10819.9|10825.9|10825.3|10827.2|10826.6|10820.2|10819.6|292
1712329800000|2024-04-05 15:10:00|10826|10825.4|10829.6|10829|10829.8|10829.2|10825.7|10824.8|253
1712330100000|2024-04-05 15:15:00|10829.3|10828.7|10827.2|10826.6|10829.3|10828.7|10825.7|10825.1|320
1712330400000|2024-04-05 15:20:00|10827.1|10826.5|10829.1|10828.5|10830|10829.4|10825.9|10825.2|325
1712330700000|2024-04-05 15:25:00|10829.3|10828.7|10831.8|10830.9|10831.9|10831.1|10829.2|10828.6|221
1712331000000|2024-04-05 15:30:00|10831.6|10830.7|10830.1|10829.2|10832.6|10832|10829.6|10828.8|227
1712331300000|2024-04-05 15:35:00|10830|10829.1|10834.6|10834|10835.3|10834.7|10828.1|10827.5|222
1712331600000|2024-04-05 15:40:00|10834.7|10834.1|10838.2|10837.6|10839.1|10838.5|10833.7|10833|243
1712331900000|2024-04-05 15:45:00|10838.1|10837.5|10840.6|10840|10843.4|10842.8|10838.1|10837.5|282
1712332200000|2024-04-05 15:50:00|10840.7|10840.1|10842.3|10841.7|10843.3|10842.5|10840.7|10839.8|174
1712332500000|2024-04-05 15:55:00|10842.4|10841.8|10840.7|10839.8|10843.9|10843.2|10840.7|10839.8|121
1712332800000|2024-04-05 16:00:00|10840.8|10840.2|10843.2|10842.6|10843.8|10843.2|10840.7|10839.8|169
1712333100000|2024-04-05 16:05:00|10843.1|10842.5|10842.5|10841.9|10844.8|10844.1|10842|10841.2|161
1712333400000|2024-04-05 16:10:00|10842.2|10841.6|10841.5|10840.9|10843.3|10842.6|10840.7|10839.8|226
1712333700000|2024-04-05 16:15:00|10841.6|10841|10840.1|10839.5|10841.6|10841|10839.6|10838.7|247
1712334000000|2024-04-05 16:20:00|10840.4|10839.6|10840.1|10839.5|10840.9|10840|10839|10838.2|107
1712334300000|2024-04-05 16:25:00|10840|10839.4|10837|10836.1|10840.2|10839.5|10836.7|10835.8|104
1712334600000|2024-04-05 16:30:00|10837.1|10836.2|10835|10834.4|10837.5|10836.6|10833.5|10832.9|179
1712334900000|2024-04-05 16:35:00|10834.9|10834.3|10837.4|10836.8|10837.4|10836.8|10834.8|10834.2|136
1712335200000|2024-04-05 16:40:00|10837.5|10836.9|10838.6|10838|10839.1|10838.5|10836.8|10836.2|151
1712335500000|2024-04-05 16:45:00|10838.7|10838.1|10836.3|10835.7|10838.9|10838.3|10836|10835.4|135
1712335800000|2024-04-05 16:50:00|10836.2|10835.6|10836.1|10835.5|10836.8|10836.2|10835|10834.4|118
1712336100000|2024-04-05 16:55:00|10836.4|10835.8|10836.1|10835.5|10836.9|10836.3|10834.6|10834|131
1712336400000|2024-04-05 17:00:00|10836.2|10835.6|10837.1|10836.5|10837.5|10836.9|10834.7|10834.1|166
1712336700000|2024-04-05 17:05:00|10837.2|10836.6|10836.8|10836.2|10837.3|10836.7|10835.5|10834.9|114
1712337000000|2024-04-05 17:10:00|10836.7|10836.1|10834.8|10834.2|10837.3|10836.7|10834.6|10834|112
1712337300000|2024-04-05 17:15:00|10834.9|10834.3|10835.3|10834.7|10836.1|10835.5|10834.6|10834|78
1712337600000|2024-04-05 17:20:00|10835.2|10834.6|10835.7|10835.1|10836.4|10835.8|10835.1|10834.5|137
1712337900000|2024-04-05 17:25:00|10835.6|10835|10838.2|10837.6|10838.7|10838.1|10834.9|10834.3|82
1712338200000|2024-04-05 17:30:00|10838.3|10837.7|10838.2|10837.6|10839.3|10838.7|10838|10837.4|71
1712338500000|2024-04-05 17:35:00|10838.1|10837.5|10837.6|10837|10838.7|10838.1|10837.4|10836.8|68
1712338800000|2024-04-05 17:40:00|10837.7|10837.1|10837.5|10836.9|10838.7|10838.1|10836.2|10835.6|100
1712339100000|2024-04-05 17:45:00|10837.6|10837|10835.5|10834.9|10837.6|10837|10834.9|10834.3|122
1712339400000|2024-04-05 17:50:00|10835.3|10834.7|10833.7|10833.1|10835.7|10835.1|10833.6|10833|100
1712339700000|2024-04-05 17:55:00|10833.6|10833|10833.3|10832.7|10833.8|10833.2|10831.8|10831.2|120
1712340000000|2024-04-05 18:00:00|10833.2|10832.6|10834.3|10833.7|10834.3|10833.7|10831.1|10830.2|180
1712340300000|2024-04-05 18:05:00|10834.2|10833.6|10837.6|10836.7|10837.6|10836.9|10834|10833.4|174
1712340600000|2024-04-05 18:10:00|10837.2|10836.6|10837|10836.1|10837.7|10837.1|10836.7|10836.1|187
1712340900000|2024-04-05 18:15:00|10837.1|10836.2|10836.2|10835.6|10837.5|10836.6|10835.3|10834.7|142
1712341200000|2024-04-05 18:20:00|10836.1|10835.5|10836.4|10835.8|10837.4|10836.5|10836|10835.1|124
1712341500000|2024-04-05 18:25:00|10836.6|10836|10836.8|10835.9|10837.9|10837|10836.4|10835.7|116
1712341800000|2024-04-05 18:30:00|10837.1|10836.2|10836.6|10835.7|10838.1|10837.2|10835.9|10835.3|182
1712342100000|2024-04-05 18:35:00|10836.7|10835.8|10837.6|10837|10838|10837.4|10836.4|10835.6|129
1712342400000|2024-04-05 18:40:00|10837.7|10837.1|10837.9|10837.3|10838.3|10837.7|10836.3|10835.7|116
1712342700000|2024-04-05 18:45:00|10837.8|10837.2|10837.6|10837|10838|10837.2|10837.2|10836.6|95
1712343000000|2024-04-05 18:50:00|10837.7|10837.1|10834.8|10834.2|10837.7|10837.1|10833.8|10833.2|110
1712343300000|2024-04-05 18:55:00|10834.7|10834.1|10835.1|10834.5|10835.8|10835.2|10834.2|10833.6|99
1712343600000|2024-04-05 19:00:00|10835.2|10834.6|10834.7|10834.1|10835.7|10835.1|10833.6|10833|135
1712343900000|2024-04-05 19:05:00|10834.9|10834|10833.3|10832.7|10835.4|10834.5|10833.3|10832.7|143
1712344200000|2024-04-05 19:10:00|10833.2|10832.6|10833.8|10832.9|10834.1|10833.5|10832.4|10831.7|128
1712344500000|2024-04-05 19:15:00|10833.7|10833.1|10834.4|10833.8|10834.7|10834.1|10833.2|10832.6|162
1712344800000|2024-04-05 19:20:00|10834.7|10834.1|10834.4|10833.8|10835.6|10835|10833.8|10832.9|102
1712345100000|2024-04-05 19:25:00|10834.7|10833.5|10835.6|10835|10836.8|10835.9|10834.1|10833.3|94
1712345400000|2024-04-05 19:30:00|10835.5|10834.9|10836.6|10836|10836.9|10836.1|10835.2|10834.6|116
1712345700000|2024-04-05 19:35:00|10836.5|10835.9|10834.9|10834.3|10836.5|10835.9|10834.5|10833.7|133
1712346000000|2024-04-05 19:40:00|10834.8|10834.2|10833.1|10832.5|10835.2|10834.6|10833.1|10832.3|84
1712346300000|2024-04-05 19:45:00|10833.7|10833.1|10835.4|10834.8|10835.7|10835.1|10833.4|10832.5|93
1712346600000|2024-04-05 19:50:00|10835.5|10834.9|10837.1|10836.5|10837.4|10836.5|10835.1|10834.4|112
1712346900000|2024-04-05 19:55:00|10836.8|10836.2|10835.8|10835.2|10837.2|10836.6|10835.5|10834.9|145
1712347200000|2024-04-05 20:00:00|10835.7|10834.9|10836.4|10835.5|10836.4|10835.5|10834.2|10833.3|88
1712347500000|2024-04-05 20:05:00|10836.3|10835.4|10836.6|10835.7|10836.7|10835.8|10836.3|10835.4|59
1712347800000|2024-04-05 20:10:00|10836.5|10835.6|10837.5|10836.6|10837.6|10836.7|10836.2|10835.3|75
1712348100000|2024-04-05 20:15:00|10837.4|10836.5|10837.2|10836.3|10838|10837.1|10836.2|10835.3|116
1712348400000|2024-04-05 20:20:00|10837.3|10836.4|10836.8|10835.9|10837.4|10836.5|10836.8|10835.9|116
1712348700000|2024-04-05 20:25:00|10836.9|10836|10837.4|10836.5|10838|10837.1|10836.7|10835.8|68
1712349000000|2024-04-05 20:30:00|10837.3|10836.4|10837.5|10836.6|10838|10837.1|10837.2|10836.3|85
1712349300000|2024-04-05 20:35:00|10837.6|10836.7|10837.5|10836.6|10837.6|10836.7|10837.1|10836.2|99
1712349600000|2024-04-05 20:40:00|10837.6|10836.7|10837.9|10837|10837.9|10837|10837|10836.1|106
1712349900000|2024-04-05 20:45:00|10837.8|10836.9|10838.1|10837.2|10838.2|10837.3|10837.1|10836.2|119
1712350200000|2024-04-05 20:50:00|10837.9|10837|10837.4|10836.5|10838.2|10837.3|10837.4|10836.5|131
1712350500000|2024-04-05 20:55:00|10837.7|10836.2|10839.7|10834.8|10840.3|10836.5|10837.3|10833.7|469
1712520000000|2024-04-07 20:00:00|10842.4|10835.3|10842.8|10835.6|10842.8|10835.6|10842.4|10835.3|7
1712520300000|2024-04-07 20:05:00|10842.7|10835.3|10843.7|10835.2|10843.7|10835.3|10842.7|10835.2|2
1712520600000|2024-04-07 20:10:00|10842.7|10835.3|10843.8|10834|10843.8|10835.3|10842.7|10834|2
1712520900000|2024-04-07 20:15:00|10842.7|10835.3|10841.7|10835.4|10842.7|10835.4|10841.7|10835.1|10
1712521200000|2024-04-07 20:20:00|10841.6|10835.3|10841.6|10835.3|10841.6|10835.3|10841.6|10835.3|2
1712521500000|2024-04-07 20:25:00|10841.7|10835.4|10841.7|10835.3|10841.7|10835.4|10841.7|10835.3|3
1712521800000|2024-04-07 20:30:00|10841.6|10835.4|10841.7|10835.3|10841.7|10835.4|10841.6|10835.3|3
1712522100000|2024-04-07 20:35:00|10841.8|10835.4|10842.2|10835.1|10842.2|10835.4|10841.7|10835.1|4
1712522400000|2024-04-07 20:40:00|10841.9|10834.8|10842.2|10835.1|10842.2|10835.1|10841.9|10834.8|2
1712522700000|2024-04-07 20:45:00|10841.7|10835.3|10841.2|10835.8|10841.7|10835.8|10841.2|10835.3|2
1712523000000|2024-04-07 20:50:00|10841.1|10835.9|10841.1|10835.9|10841.2|10835.9|10841.1|10835.9|3
1712523300000|2024-04-07 20:55:00|10841.4|10835.6|10840.9|10835.6|10841.4|10835.6|10840.9|10835.5|6
1712523600000|2024-04-07 21:00:00|10842.3|10836.4|10840.6|10834.7|10842.6|10836.5|10840.6|10834.7|11
1712523900000|2024-04-07 21:05:00|10840.7|10835|10840.8|10835|10841.5|10835.7|10840.2|10834.2|55
1712524200000|2024-04-07 21:10:00|10840.6|10835.1|10841|10836|10841.7|10836|10840.4|10834.3|73
1712524500000|2024-04-07 21:15:00|10841.6|10835.6|10840.4|10834.3|10841.6|10835.6|10840.4|10834.3|61
1712524800000|2024-04-07 21:20:00|10840.5|10835|10840.6|10834.1|10841.1|10835.3|10840.4|10834.1|36
1712525100000|2024-04-07 21:25:00|10840.3|10833.7|10840.7|10834.4|10841.2|10835.1|10840.1|10833.6|33
1712525400000|2024-04-07 21:30:00|10840.8|10834.5|10840.3|10834.7|10841.5|10835.6|10839.9|10833.6|112
1712525700000|2024-04-07 21:35:00|10840.2|10834.6|10839.6|10834.8|10840.6|10835.2|10839.3|10834|70
1712526000000|2024-04-07 21:40:00|10840.2|10834.2|10839.2|10834.8|10840.9|10835|10839.2|10834.1|53
1712526300000|2024-04-07 21:45:00|10839.3|10834.7|10840.3|10835.6|10840.9|10835.8|10839.3|10834.1|179
1712526600000|2024-04-07 21:50:00|10840.2|10835.7|10840.4|10835.8|10840.7|10835.9|10840|10834.9|76
1712526900000|2024-04-07 21:55:00|10840.3|10835|10840.4|10835.6|10840.7|10835.9|10840.2|10834.8|54
1712527200000|2024-04-07 22:00:00|10840.5|10835.5|10835.7|10833.7|10840.8|10836.1|10834.1|10831.9|197
1712527500000|2024-04-07 22:05:00|10835.4|10834|10831.1|10830.2|10835.4|10834.1|10830.9|10829.9|117
1712527800000|2024-04-07 22:10:00|10831|10830.1|10829|10828.1|10831.6|10830.5|10829|10828.1|60
1712528100000|2024-04-07 22:15:00|10828.8|10827.9|10829.6|10828.7|10829.6|10828.7|10828.7|10827.8|27
1712528400000|2024-04-07 22:20:00|10829.5|10828.6|10829.7|10828.8|10829.8|10828.9|10828.9|10828|28
1712528700000|2024-04-07 22:25:00|10829.6|10828.7|10830.1|10829.2|10830.2|10829.3|10829.4|10828.5|38
1712529000000|2024-04-07 22:30:00|10829.9|10829|10831.5|10830.6|10831.5|10830.6|10829.8|10829|74
1712529300000|2024-04-07 22:35:00|10831.4|10830.5|10831.2|10830.3|10831.4|10830.5|10830.7|10829.8|40
1712529600000|2024-04-07 22:40:00|10831.3|10830.4|10829.9|10829|10831.4|10830.5|10829.8|10828.9|40
1712529900000|2024-04-07 22:45:00|10830.1|10829.2|10829.3|10828.4|10830.2|10829.3|10828.6|10827.7|48
1712530200000|2024-04-07 22:50:00|10829.2|10828.3|10827.9|10827|10829.4|10828.5|10827.8|10826.9|43
1712530500000|2024-04-07 22:55:00|10828.1|10827.2|10828.7|10827.8|10828.9|10828|10827.9|10827|30
1712530800000|2024-04-07 23:00:00|10828.6|10827.7|10830.8|10829.9|10830.9|10830|10828.4|10827.5|45
1712531100000|2024-04-07 23:05:00|10830.9|10830|10833|10832.1|10833|10832.2|10830.8|10829.9|40
1712531400000|2024-04-07 23:10:00|10832.9|10832|10832.9|10832|10833.5|10832.6|10832.4|10831.5|40
1712531700000|2024-04-07 23:15:00|10832.8|10832.2|10832.8|10831.9|10833|10832.2|10832.2|10831.6|24
1712532000000|2024-04-07 23:20:00|10833|10832.1|10832.6|10831.7|10833.4|10832.5|10832.5|10831.7|33
1712532300000|2024-04-07 23:25:00|10832.5|10831.6|10831.4|10830.5|10832.6|10831.7|10831.4|10830.5|22
1712532600000|2024-04-07 23:30:00|10831.5|10830.6|10831.9|10831|10832.9|10832|10831.5|10830.6|29
1712532900000|2024-04-07 23:35:00|10832|10831.1|10832.6|10831.7|10832.6|10831.7|10831.3|10830.4|35
1712533200000|2024-04-07 23:40:00|10832.5|10831.6|10832.4|10831.5|10832.8|10831.9|10831.9|10831|30
1712533500000|2024-04-07 23:45:00|10832.2|10831.3|10830.7|10829.8|10832.2|10831.3|10830.6|10829.7|67
1712533800000|2024-04-07 23:50:00|10830.6|10829.7|10829.8|10828.9|10830.6|10829.7|10829.1|10828.2|74
1712534100000|2024-04-07 23:55:00|10829.9|10829|10830.2|10829.6|10831.2|10830.3|10829.7|10828.9|68
1712534400000|2024-04-08 00:00:00|10830.3|10829.4|10826.5|10825.9|10830.5|10829.6|10826|10825.2|189
1712534700000|2024-04-08 00:05:00|10826.4|10825.8|10825.4|10824.5|10826.7|10826|10824.1|10823.2|200
1712535000000|2024-04-08 00:10:00|10825.5|10824.6|10823.7|10823.1|10825.6|10824.9|10823.6|10823|94
1712535300000|2024-04-08 00:15:00|10823.6|10823|10825.5|10824.6|10826.3|10825.4|10823.6|10823|85
1712535600000|2024-04-08 00:20:00|10825.6|10824.7|10825.9|10825.3|10826.5|10825.9|10823.8|10823.1|91
1712535900000|2024-04-08 00:25:00|10825.8|10825.2|10824.8|10824.2|10826.4|10825.8|10824.5|10823.9|65
1712536200000|2024-04-08 00:30:00|10824.9|10824.3|10825.5|10824.6|10826.1|10825.2|10824.8|10824.2|67
1712536500000|2024-04-08 00:35:00|10825.3|10824.4|10825.1|10824.5|10825.9|10825.3|10824.5|10823.9|67
1712536800000|2024-04-08 00:40:00|10825.2|10824.6|10823.8|10822.9|10825.6|10824.7|10823.4|10822.8|82
1712537100000|2024-04-08 00:45:00|10824|10823.1|10824.1|10823.5|10825.1|10824.3|10823.6|10823|63
1712537400000|2024-04-08 00:50:00|10824.2|10823.6|10827.7|10827.1|10828.1|10827.5|10824|10823.4|211
1712537700000|2024-04-08 00:55:00|10828|10826.8|10827.5|10826.6|10828.2|10827.6|10826.9|10826.3|94
1712538000000|2024-04-08 01:00:00|10827.4|10826.5|10829.4|10828.8|10830.1|10829.5|10827.4|10826.5|190
1712538300000|2024-04-08 01:05:00|10829.2|10828.6|10829|10828.1|10830.5|10829.8|10828.1|10827.5|141
1712538600000|2024-04-08 01:10:00|10829.1|10828.2|10830.9|10830.3|10831|10830.3|10828.5|10827.6|130
1712538900000|2024-04-08 01:15:00|10831.2|10830.6|10829.4|10828.8|10831.3|10830.7|10829.2|10828.3|84
1712539200000|2024-04-08 01:20:00|10829.2|10828.6|10830.1|10829.5|10830.1|10829.5|10828.1|10827.5|93
1712539500000|2024-04-08 01:25:00|10830.3|10829.4|10829|10828.4|10830.4|10829.5|10828.5|10827.9|118
1712539800000|2024-04-08 01:30:00|10828.9|10828.3|10831|10830.4|10831.4|10830.8|10828.9|10828.3|112
1712540100000|2024-04-08 01:35:00|10831.1|10830.5|10832.8|10831.9|10833.1|10832.5|10830.8|10830.2|129
1712540400000|2024-04-08 01:40:00|10832.9|10832|10833.7|10832.8|10834.1|10833.3|10832.7|10831.9|156
1712540700000|2024-04-08 01:45:00|10833.6|10832.7|10833.5|10832.9|10833.7|10832.9|10832.7|10831.9|92
1712541000000|2024-04-08 01:50:00|10833.6|10833|10834.1|10833.2|10834.7|10834.1|10833.4|10832.8|94
1712541300000|2024-04-08 01:55:00|10834|10833.1|10835.7|10835.1|10836.9|10836.1|10833.8|10832.9|135
1712541600000|2024-04-08 02:00:00|10835.9|10835.3|10835.9|10835|10837.2|10836.3|10835.7|10835|101
1712541900000|2024-04-08 02:05:00|10836|10835.1|10836.6|10835.7|10836.6|10835.7|10835.3|10834.4|109
1712542200000|2024-04-08 02:10:00|10836.7|10835.8|10838.4|10837.8|10838.5|10837.8|10836.7|10835.8|102
1712542500000|2024-04-08 02:15:00|10838.5|10837.9|10838|10837.4|10839.4|10838.8|10837.5|10836.9|107
1712542800000|2024-04-08 02:20:00|10837.8|10837.2|10838|10837.4|10838.5|10837.6|10837.8|10837.1|32
1712543100000|2024-04-08 02:25:00|10837.9|10837.3|10838.2|10837.3|10838.4|10837.5|10836.9|10836|73
1712543400000|2024-04-08 02:30:00|10838.3|10837.4|10840.3|10839.7|10841.1|10840.5|10838.3|10837.4|128
1712543700000|2024-04-08 02:35:00|10840.4|10839.8|10841.6|10841|10842.1|10841.3|10840|10839.2|175
1712544000000|2024-04-08 02:40:00|10841.5|10840.9|10841.5|10840.9|10842.3|10841.7|10841.1|10840.5|126
1712544300000|2024-04-08 02:45:00|10841.1|10840.5|10843.2|10842.3|10843.6|10843|10840.6|10839.9|114
1712544600000|2024-04-08 02:50:00|10843.1|10842.5|10843.4|10842.5|10843.6|10842.9|10841.9|10841.1|107
1712544900000|2024-04-08 02:55:00|10843.3|10842.4|10841.2|10840.3|10843.3|10842.6|10841|10840.2|99
1712545200000|2024-04-08 03:00:00|10841.1|10840.2|10841.2|10840.3|10842|10841.4|10840.5|10839.9|95
1712545500000|2024-04-08 03:05:00|10841.3|10840.4|10841.7|10840.8|10842.1|10841.4|10841|10840.1|77
1712545800000|2024-04-08 03:10:00|10841.5|10840.6|10839.5|10838.6|10841.5|10840.6|10839|10838.3|85
1712546100000|2024-04-08 03:15:00|10839.6|10838.7|10837.4|10836.8|10839.7|10838.9|10837.4|10836.8|65
1712546400000|2024-04-08 03:20:00|10837.5|10836.6|10837.5|10836.9|10838.1|10837.4|10837.3|10836.6|54
1712546700000|2024-04-08 03:25:00|10837.8|10837.2|10836.3|10835.7|10838|10837.4|10836.2|10835.6|67
1712547000000|2024-04-08 03:30:00|10836.2|10835.6|10835.2|10834.6|10836.6|10836|10835.1|10834.5|81
1712547300000|2024-04-08 03:35:00|10835.3|10834.7|10835.1|10834.5|10835.4|10834.8|10834|10833.4|68
1712547600000|2024-04-08 03:40:00|10835.2|10834.6|10834.6|10834|10835.6|10835|10834.4|10833.6|54
1712547900000|2024-04-08 03:45:00|10834.5|10833.9|10832.6|10832|10834.5|10833.9|10832.5|10831.9|67
1712548200000|2024-04-08 03:50:00|10833|10832.4|10833.1|10832.5|10833.4|10832.8|10832.6|10832|38
1712548500000|2024-04-08 03:55:00|10833.2|10832.3|10833.7|10833.1|10834|10833.4|10833|10832.3|40
1712548800000|2024-04-08 04:00:00|10833.8|10833.2|10835.3|10834.7|10835.8|10835.2|10833.7|10833.1|45
1712549100000|2024-04-08 04:05:00|10835.4|10834.8|10835.3|10834.7|10835.5|10834.9|10834.8|10833.9|25
1712549400000|2024-04-08 04:10:00|10835.2|10834.6|10834.4|10833.8|10835.2|10834.6|10833.5|10832.8|72
1712549700000|2024-04-08 04:15:00|10834.2|10833.6|10833.9|10833.3|10834.5|10833.9|10833.8|10833.2|23
1712550000000|2024-04-08 04:20:00|10834|10833.4|10833.8|10833.2|10834.3|10833.7|10833.7|10833.1|29
1712550300000|2024-04-08 04:25:00|10833.5|10832.9|10833.2|10832.6|10833.5|10832.9|10832.8|10832.2|35
1712550600000|2024-04-08 04:30:00|10833.1|10832.5|10833.5|10832.9|10833.5|10832.9|10832.3|10831.7|26
1712550900000|2024-04-08 04:35:00|10833.8|10833.2|10833|10832.4|10833.8|10833.2|10832.3|10831.7|40
1712551200000|2024-04-08 04:40:00|10832.8|10832.2|10832.8|10832.2|10833|10832.4|10832.5|10831.9|37
1712551500000|2024-04-08 04:45:00|10832.6|10832|10832.7|10831.8|10833|10832.4|10832.1|10831.4|30
1712551800000|2024-04-08 04:50:00|10832.6|10831.7|10832.2|10831.6|10832.7|10831.9|10831.5|10830.9|47
1712552100000|2024-04-08 04:55:00|10832.1|10831.5|10832.4|10831.8|10832.5|10831.9|10832|10831.4|40
1712552400000|2024-04-08 05:00:00|10832.5|10831.9|10834.7|10834.1|10834.7|10834.1|10832.5|10831.9|42
1712552700000|2024-04-08 05:05:00|10834.5|10833.9|10834.7|10834.1|10835.4|10834.8|10834.5|10833.9|63
1712553000000|2024-04-08 05:10:00|10834.6|10834|10834.7|10834.1|10835|10834.4|10833.9|10833.2|35
1712553300000|2024-04-08 05:15:00|10834.6|10834|10835|10834.4|10835.5|10834.9|10834.5|10833.9|48
1712553600000|2024-04-08 05:20:00|10834.8|10834.2|10836.7|10835.8|10837.1|10836.2|10834.8|10834.2|45
1712553900000|2024-04-08 05:25:00|10836.8|10835.9|10836.7|10835.8|10837.8|10836.9|10836.2|10835.3|39
1712554200000|2024-04-08 05:30:00|10836.6|10836|10835.2|10834.6|10836.6|10836|10834.6|10834|95
1712554500000|2024-04-08 05:35:00|10835.3|10834.7|10835|10834.4|10836.4|10835.5|10833.7|10833|95
1712554800000|2024-04-08 05:40:00|10835.1|10834.5|10835.6|10835|10836.3|10835.7|10835|10834.4|69
1712555100000|2024-04-08 05:45:00|10835.7|10835.1|10833.6|10832.7|10836.1|10835.5|10833.1|10832.5|110
1712555400000|2024-04-08 05:50:00|10833.7|10832.8|10834.2|10833.3|10835.3|10834.7|10833.5|10832.7|86
1712555700000|2024-04-08 05:55:00|10834.3|10833.4|10835.1|10834.2|10835.1|10834.2|10833.1|10832.4|79
1712556000000|2024-04-08 06:00:00|10835.2|10834.3|10835.8|10835.2|10836.9|10836.1|10834.6|10833.7|164
1712556300000|2024-04-08 06:05:00|10835.5|10834.9|10836.7|10835.8|10838.2|10837.3|10835.5|10834.8|224
1712556600000|2024-04-08 06:10:00|10836.4|10835.6|10835.1|10834.5|10836.6|10836|10834.9|10834.2|164
1712556900000|2024-04-08 06:15:00|10834.9|10834.3|10831.1|10830.2|10834.9|10834.3|10830.8|10829.9|143
1712557200000|2024-04-08 06:20:00|10831|10830.1|10831.1|10830.2|10831.8|10831.2|10830.5|10829.6|141
1712557500000|2024-04-08 06:25:00|10831.3|10830.4|10831.8|10831.2|10832.3|10831.7|10830.6|10829.7|189
1712557800000|2024-04-08 06:30:00|10831.9|10831.3|10832.9|10832.3|10834.3|10833.5|10830.8|10830.2|173
1712558100000|2024-04-08 06:35:00|10833|10832.4|10833.3|10832.7|10834.8|10834.2|10832.6|10832|147
1712558400000|2024-04-08 06:40:00|10833.5|10832.9|10831.2|10830.3|10833.5|10832.9|10830.1|10829.5|133
1712558700000|2024-04-08 06:45:00|10831.3|10830.4|10834.3|10833.7|10834.6|10834|10831.2|10830.3|156
1712559000000|2024-04-08 06:50:00|10834.4|10833.8|10833.4|10832.8|10835.4|10834.8|10832.7|10832.1|181
1712559300000|2024-04-08 06:55:00|10833.8|10833.2|10834.3|10833.7|10835.1|10834.5|10833.6|10833|160
1712559600000|2024-04-08 07:00:00|10834.4|10833.8|10832.4|10831.8|10834.5|10833.9|10831.6|10831|261
1712559900000|2024-04-08 07:05:00|10832.6|10832|10832.2|10831.6|10833.3|10832.7|10830.5|10829.9|216
1712560200000|2024-04-08 07:10:00|10832.3|10831.7|10834|10833.4|10834|10833.4|10831.9|10831.3|194
1712560500000|2024-04-08 07:15:00|10834.1|10833.5|10835.2|10834.6|10836.6|10836|10834.1|10833.5|197
1712560800000|2024-04-08 07:20:00|10835.1|10834.5|10833|10832.4|10835.3|10834.7|10832.2|10831.6|184
1712561100000|2024-04-08 07:25:00|10832.8|10832.2|10831.5|10830.6|10834.7|10833.9|10831.2|10830.3|179
1712561400000|2024-04-08 07:30:00|10831.4|10830.8|10832.3|10831.7|10832.5|10831.9|10828.8|10828.2|158
1712561700000|2024-04-08 07:35:00|10832.4|10831.8|10834.4|10833.8|10835|10834.4|10832.4|10831.6|136
1712562000000|2024-04-08 07:40:00|10834.6|10834|10835.1|10834.5|10836.5|10835.9|10834.3|10833.7|168
1712562300000|2024-04-08 07:45:00|10835|10834.4|10838|10837.1|10838.1|10837.2|10834.7|10834.1|193
1712562600000|2024-04-08 07:50:00|10838.1|10837.2|10834.9|10834.3|10838.3|10837.4|10834.8|10834.2|185
1712562900000|2024-04-08 07:55:00|10834.6|10834|10832.6|10832|10834.7|10834.1|10831.4|10830.7|165
1712563200000|2024-04-08 08:00:00|10832.5|10831.9|10833.2|10832.3|10833.7|10832.8|10831.9|10831.3|207
1712563500000|2024-04-08 08:05:00|10832.9|10832.4|10835.1|10834.2|10835.5|10834.6|10832.5|10831.9|152
1712563800000|2024-04-08 08:10:00|10835|10834.1|10835|10834.4|10835.5|10834.9|10833.3|10832.7|177
1712564100000|2024-04-08 08:15:00|10835.1|10834.5|10830.7|10829.8|10835.4|10834.5|10830.5|10829.8|261
1712564400000|2024-04-08 08:20:00|10830.4|10829.6|10830.1|10829.2|10831.2|10830.6|10828.4|10827.7|267
1712564700000|2024-04-08 08:25:00|10830.3|10829.4|10828.5|10827.9|10830.5|10829.8|10828.5|10827.8|195
1712565000000|2024-04-08 08:30:00|10828.6|10827.7|10829.9|10829.3|10829.9|10829.3|10827.5|10826.9|119
1712565300000|2024-04-08 08:35:00|10830.3|10829.7|10829|10828.1|10831.3|10830.7|10828.8|10828|137
1712565600000|2024-04-08 08:40:00|10828.8|10827.9|10827.5|10826.9|10829.9|10829.3|10827.3|10826.7|161
1712565900000|2024-04-08 08:45:00|10827.4|10826.8|10825.6|10825|10827.6|10827|10825|10824.4|189
1712566200000|2024-04-08 08:50:00|10825.5|10824.9|10825|10824.4|10826.9|10826.3|10824.3|10823.7|196
1712566500000|2024-04-08 08:55:00|10824.9|10824.3|10823.9|10823.3|10825.2|10824.6|10822.6|10822|233
1712566800000|2024-04-08 09:00:00|10823.8|10823.2|10824.7|10824.1|10825.9|10825.3|10822.4|10821.8|217
1712567100000|2024-04-08 09:05:00|10824.8|10824.2|10822.3|10821.7|10825.4|10824.8|10821.4|10820.6|195
1712567400000|2024-04-08 09:10:00|10822.4|10821.8|10822.6|10822|10823.2|10822.6|10821.9|10821.3|158
1712567700000|2024-04-08 09:15:00|10822.5|10821.9|10823.1|10822.5|10823.5|10822.9|10821.5|10820.9|138
1712568000000|2024-04-08 09:20:00|10823|10822.4|10824.4|10823.8|10824.7|10824.1|10823|10822.3|137
1712568300000|2024-04-08 09:25:00|10824.3|10823.7|10828|10827.1|10828.4|10827.6|10824|10823.4|203
1712568600000|2024-04-08 09:30:00|10827.9|10827.3|10828.3|10827.7|10829.1|10828.4|10827|10826.4|145
1712568900000|2024-04-08 09:35:00|10828.4|10827.8|10825.7|10824.8|10828.9|10828.3|10825.5|10824.6|145
1712569200000|2024-04-08 09:40:00|10825.6|10824.7|10828.6|10828|10828.7|10828.1|10825|10824.4|147
1712569500000|2024-04-08 09:45:00|10828.7|10827.8|10829|10828.4|10830.2|10829.6|10828.7|10827.8|106
1712569800000|2024-04-08 09:50:00|10828.9|10828.3|10828.8|10828.2|10829.5|10828.9|10828.3|10827.7|116
1712570100000|2024-04-08 09:55:00|10828.9|10828.3|10828.4|10827.8|10829.4|10828.8|10827.2|10826.4|129
1712570400000|2024-04-08 10:00:00|10828|10827.4|10829.2|10828.6|10829.5|10828.6|10826.3|10825.7|182
1712570700000|2024-04-08 10:05:00|10829.1|10828.5|10829|10828.4|10830.3|10829.7|10828.3|10827.7|122
1712571000000|2024-04-08 10:10:00|10828.9|10828.3|10829.6|10829|10829.7|10829.1|10828.3|10827.7|105
1712571300000|2024-04-08 10:15:00|10829.7|10829.1|10829.5|10828.9|10830.2|10829.6|10829.5|10828.9|51
1712571600000|2024-04-08 10:20:00|10829.6|10829|10831.7|10831.1|10831.9|10831.1|10829.5|10828.9|80
1712571900000|2024-04-08 10:25:00|10831.6|10831|10833.1|10832.5|10834.3|10833.4|10831.5|10830.9|117
1712572200000|2024-04-08 10:30:00|10833|10832.4|10833.6|10833|10834.6|10833.7|10833|10832.3|106
1712572500000|2024-04-08 10:35:00|10833.5|10832.9|10832|10831.4|10833.9|10833.1|10831.7|10831.1|121
1712572800000|2024-04-08 10:40:00|10832.2|10831.3|10832.8|10832.2|10833.7|10832.9|10831.8|10830.9|130
1712573100000|2024-04-08 10:45:00|10832.7|10832.1|10831.5|10830.9|10832.9|10832.3|10831.1|10830.5|134
1712573400000|2024-04-08 10:50:00|10831.4|10830.8|10831.9|10831.3|10832|10831.4|10830.7|10829.9|120
1712573700000|2024-04-08 10:55:00|10832|10831.1|10832.6|10832|10833.3|10832.7|10831.9|10831.1|81
1712574000000|2024-04-08 11:00:00|10832.7|10832.1|10833|10832.4|10833.5|10832.9|10831.4|10830.8|126
1712574300000|2024-04-08 11:05:00|10832.9|10832.3|10830.4|10829.5|10832.9|10832.3|10829|10828.4|118
1712574600000|2024-04-08 11:10:00|10830.6|10829.7|10827.4|10826.8|10830.8|10830|10827.3|10826.7|126
1712574900000|2024-04-08 11:15:00|10827.3|10826.7|10828.5|10827.9|10828.6|10828|10826.5|10825.9|81
1712575200000|2024-04-08 11:20:00|10828.4|10827.8|10829.2|10828.3|10829.7|10829|10827.7|10827.1|139
1712575500000|2024-04-08 11:25:00|10829.3|10828.4|10827.5|10826.9|10829.5|10828.7|10826.5|10825.9|114
1712575800000|2024-04-08 11:30:00|10827.6|10827|10825.6|10825|10827.6|10827|10824.6|10824|132
1712576100000|2024-04-08 11:35:00|10825.7|10825.1|10827.1|10826.5|10827.5|10826.9|10825|10824.4|79
1712576400000|2024-04-08 11:40:00|10827.2|10826.6|10828.2|10827.3|10828.8|10827.9|10827.1|10826.5|115
1712576700000|2024-04-08 11:45:00|10828.1|10827.2|10827|10826.4|10828.2|10827.5|10826.6|10826|117
1712577000000|2024-04-08 11:50:00|10827.1|10826.5|10824.7|10823.8|10827.8|10827|10824.6|10823.7|72
1712577300000|2024-04-08 11:55:00|10824.6|10823.7|10824.1|10823.5|10824.9|10824.3|10823.8|10822.9|147
1712577600000|2024-04-08 12:00:00|10824.2|10823.6|10824.7|10824.1|10825|10824.3|10823.1|10822.4|174
1712577900000|2024-04-08 12:05:00|10824.6|10824|10823.3|10822.7|10825.2|10824.6|10822|10821.2|173
1712578200000|2024-04-08 12:10:00|10823.2|10822.6|10825.5|10824.6|10826.6|10825.8|10823.2|10822.6|132
1712578500000|2024-04-08 12:15:00|10825.6|10824.7|10826.7|10826.1|10827|10826.4|10824.8|10824.2|122
1712578800000|2024-04-08 12:20:00|10826.6|10826|10827|10826.4|10828|10827.4|10826|10825.4|140
1712579100000|2024-04-08 12:25:00|10827.1|10826.5|10828.1|10827.5|10828.5|10827.9|10826|10825.4|122
1712579400000|2024-04-08 12:30:00|10828.2|10827.6|10829.6|10829|10829.7|10829.1|10827.4|10826.8|133
1712579700000|2024-04-08 12:35:00|10829.5|10828.9|10831.7|10830.8|10832.6|10831.7|10828.5|10827.9|209
1712580000000|2024-04-08 12:40:00|10831.6|10830.7|10829.9|10829.3|10833.2|10832.5|10829.4|10828.8|168
1712580300000|2024-04-08 12:45:00|10830|10829.4|10834|10833.1|10835|10834.4|10829.4|10828.6|164
1712580600000|2024-04-08 12:50:00|10833.7|10832.8|10834.6|10834|10835.9|10835.3|10833.4|10832.5|181
1712580900000|2024-04-08 12:55:00|10834.8|10834.2|10834.5|10833.9|10835|10834.4|10833.7|10833.1|146
1712581200000|2024-04-08 13:00:00|10834.6|10834|10841.1|10840.5|10841.1|10840.5|10834.6|10834|268
1712581500000|2024-04-08 13:05:00|10841.2|10840.6|10837.9|10837.3|10841.2|10840.6|10837.8|10837.2|234
1712581800000|2024-04-08 13:10:00|10838|10837.4|10837.1|10836.5|10839.4|10838.8|10837|10836.3|177
1712582100000|2024-04-08 13:15:00|10837|10836.4|10837.5|10836.9|10839.1|10838.5|10837|10836.3|207
1712582400000|2024-04-08 13:20:00|10837.6|10837|10840.4|10839.8|10841.6|10841|10837.6|10837|164
1712582700000|2024-04-08 13:25:00|10840.2|10839.6|10840.6|10839.7|10842|10841.2|10839.9|10839.3|185
1712583000000|2024-04-08 13:30:00|10840.7|10839.8|10845.9|10845.3|10846.2|10845.6|10840.7|10839.8|323
1712583300000|2024-04-08 13:35:00|10845.8|10845.2|10847.4|10846.8|10847.7|10847|10843.3|10842.7|340
1712583600000|2024-04-08 13:40:00|10847.3|10846.7|10848.9|10848|10851.3|10850.4|10845.9|10845.3|360
1712583900000|2024-04-08 13:45:00|10848.7|10848.1|10847.9|10847.3|10850.5|10849.9|10846.8|10846.2|298
1712584200000|2024-04-08 13:50:00|10848|10847.4|10849.8|10848.9|10850.6|10849.7|10846.5|10845.9|234
1712584500000|2024-04-08 13:55:00|10849.7|10848.8|10852|10851.4|10853.9|10853.1|10849.4|10848.5|248
1712584800000|2024-04-08 14:00:00|10852.1|10851.5|10848.5|10847.9|10852.7|10852|10848.1|10847.5|297
1712585100000|2024-04-08 14:05:00|10848.6|10848|10846.6|10845.7|10851|10850.3|10846.5|10845.6|311
1712585400000|2024-04-08 14:10:00|10846.8|10845.9|10845.5|10844.9|10847.6|10846.7|10845.4|10844.6|260
1712585700000|2024-04-08 14:15:00|10845.4|10844.8|10844.2|10843.6|10847|10846.4|10843.9|10843|260
1712586000000|2024-04-08 14:20:00|10844.3|10843.7|10848|10847.4|10848.2|10847.6|10844.1|10843.5|210
1712586300000|2024-04-08 14:25:00|10848.1|10847.5|10852.6|10852|10854.2|10853.6|10848|10847.2|239
1712586600000|2024-04-08 14:30:00|10852.5|10851.9|10852|10851.4|10854.7|10853.9|10850.7|10849.8|371
1712586900000|2024-04-08 14:35:00|10852.2|10851.6|10852.5|10851.9|10852.7|10852|10850.8|10850.2|244
1712587200000|2024-04-08 14:40:00|10852.4|10851.8|10850.3|10849.7|10853|10852.4|10849.3|10848.7|235
1712587500000|2024-04-08 14:45:00|10850.4|10849.8|10849.5|10848.9|10851.4|10850.8|10847.4|10846.8|220
1712587800000|2024-04-08 14:50:00|10849.6|10849|10856.4|10855.8|10856.9|10856|10849.6|10849|262
1712588100000|2024-04-08 14:55:00|10856.5|10855.9|10853.8|10852.9|10856.9|10856|10850.9|10850.3|414
1712588400000|2024-04-08 15:00:00|10854.1|10853.2|10853.9|10853.3|10855|10854.1|10851.6|10851|308
1712588700000|2024-04-08 15:05:00|10854.1|10853.2|10857.2|10856.6|10857.9|10857.1|10854.1|10853.2|203
1712589000000|2024-04-08 15:10:00|10857.5|10856.9|10857.1|10856.2|10859.2|10858.6|10856.8|10856.1|159
1712589300000|2024-04-08 15:15:00|10857.2|10856.3|10853.8|10853.2|10857.7|10856.8|10853.5|10852.9|226
1712589600000|2024-04-08 15:20:00|10853.7|10853.1|10855.9|10855.3|10856.1|10855.5|10853.6|10853|171
1712589900000|2024-04-08 15:25:00|10856|10855.4|10854.9|10854.3|10856.1|10855.5|10853.9|10853.2|124
1712590200000|2024-04-08 15:30:00|10854.7|10854.1|10855.7|10855.1|10856.3|10855.5|10854.4|10853.6|153
1712590500000|2024-04-08 15:35:00|10855.8|10855.2|10853.1|10852.5|10856.2|10855.6|10852.5|10851.9|167
1712590800000|2024-04-08 15:40:00|10853|10852.4|10852.6|10852|10853.3|10852.7|10851.4|10850.8|105
1712591100000|2024-04-08 15:45:00|10852.5|10851.9|10852.4|10851.8|10853|10852.2|10850.8|10850.1|154
1712591400000|2024-04-08 15:50:00|10852.1|10851.5|10851|10850.4|10852.7|10852.1|10851|10850.4|110
1712591700000|2024-04-08 15:55:00|10850.9|10850.3|10853|10852.4|10853.6|10853|10849.8|10849|176
1712592000000|2024-04-08 16:00:00|10853.1|10852.2|10851.8|10851.2|10853.2|10852.6|10851.1|10850.5|174
1712592300000|2024-04-08 16:05:00|10851.6|10851|10851.4|10850.8|10852.5|10851.9|10850.6|10849.9|141
1712592600000|2024-04-08 16:10:00|10851.1|10850.5|10848.6|10848|10851.1|10850.5|10848.6|10848|134
1712592900000|2024-04-08 16:15:00|10848.2|10847.6|10848.6|10848|10849.8|10849.2|10847.4|10846.8|133
1712593200000|2024-04-08 16:20:00|10848.7|10848.1|10847.7|10846.8|10848.9|10848.1|10847.1|10846.4|150
1712593500000|2024-04-08 16:25:00|10847.8|10846.9|10849.1|10848.5|10849.3|10848.7|10847.4|10846.5|80
1712593800000|2024-04-08 16:30:00|10849.2|10848.6|10849.9|10849.3|10850.1|10849.5|10848.8|10847.9|95
1712594100000|2024-04-08 16:35:00|10850|10849.4|10849.8|10849.2|10850.4|10849.8|10849.1|10848.5|100
1712594400000|2024-04-08 16:40:00|10849.6|10849|10850.3|10849.4|10851.8|10850.9|10849.4|10848.8|89
1712594700000|2024-04-08 16:45:00|10850.2|10849.3|10848.8|10848.2|10851.5|10850.9|10848.8|10848.2|87
1712595000000|2024-04-08 16:50:00|10848.7|10848.1|10849.5|10848.9|10849.6|10849|10848.5|10847.9|54
1712595300000|2024-04-08 16:55:00|10849.4|10848.8|10850.5|10849.9|10850.8|10850.1|10849|10848.1|89
1712595600000|2024-04-08 17:00:00|10850.8|10849.8|10851.2|10850.3|10851.3|10850.4|10849.9|10849.1|51
1712595900000|2024-04-08 17:05:00|10851.1|10850.5|10853.5|10852.9|10853.6|10853|10851|10850.3|88
1712596200000|2024-04-08 17:10:00|10853.4|10852.8|10853.3|10852.7|10854|10853.1|10852.7|10852.1|96
1712596500000|2024-04-08 17:15:00|10853.5|10852.9|10854|10853.4|10854.5|10853.6|10853.1|10852.4|102
1712596800000|2024-04-08 17:20:00|10854.1|10853.5|10857.5|10856.9|10858.3|10857.7|10854.1|10853.3|99
1712597100000|2024-04-08 17:25:00|10857.3|10856.7|10858.1|10857.5|10858.1|10857.5|10856.4|10855.8|84
1712597400000|2024-04-08 17:30:00|10858.2|10857.6|10859.6|10859|10859.6|10859|10857.9|10857.3|87
1712597700000|2024-04-08 17:35:00|10859.5|10858.9|10858.5|10857.9|10859.6|10859|10857.4|10856.8|86
1712598000000|2024-04-08 17:40:00|10858.4|10857.8|10858.5|10857.9|10859.6|10859|10858.1|10857.5|107
1712598300000|2024-04-08 17:45:00|10858.4|10857.8|10857.5|10856.9|10858.5|10857.9|10856.8|10856.2|88
1712598600000|2024-04-08 17:50:00|10857.4|10856.8|10858.1|10857.5|10858.2|10857.6|10856.8|10856.2|64
1712598900000|2024-04-08 17:55:00|10858|10857.4|10858.2|10857.6|10858.8|10858.2|10857.7|10857.1|84
1712599200000|2024-04-08 18:00:00|10858.1|10857.5|10858.2|10857.6|10859.7|10859.1|10858.1|10857.5|97
1712599500000|2024-04-08 18:05:00|10858.1|10857.5|10858|10857.4|10858.4|10857.8|10857.1|10856.5|74
1712599800000|2024-04-08 18:10:00|10858.1|10857.5|10858|10857.4|10858.1|10857.5|10857.6|10857|42
1712600100000|2024-04-08 18:15:00|10858.1|10857.5|10859|10858.4|10859.6|10859|10858|10857.4|50
1712600400000|2024-04-08 18:20:00|10859.1|10858.5|10859.8|10859.2|10860.3|10859.7|10858.7|10858.1|68
1712600700000|2024-04-08 18:25:00|10859.7|10859.1|10861.9|10861.3|10862.6|10861.9|10859.7|10859.1|68
1712601000000|2024-04-08 18:30:00|10861.8|10861.2|10859.8|10859.2|10862|10861.3|10859.7|10858.8|92
1712601300000|2024-04-08 18:35:00|10859.7|10859.1|10859.6|10859|10860.4|10859.8|10859.4|10858.7|63
1712601600000|2024-04-08 18:40:00|10859.4|10858.8|10860|10859.4|10860|10859.4|10858.5|10857.9|45
1712601900000|2024-04-08 18:45:00|10860.3|10859.7|10859.7|10859.1|10860.9|10860.3|10859.4|10858.8|89
1712602200000|2024-04-08 18:50:00|10859.8|10859.2|10857.8|10857.2|10860.1|10859.5|10857.2|10856.6|79
1712602500000|2024-04-08 18:55:00|10857.9|10857.3|10857.6|10857|10857.9|10857.3|10856|10855.4|89
1712602800000|2024-04-08 19:00:00|10857.5|10856.9|10858.2|10857.6|10858.9|10858.3|10857.5|10856.9|106
1712603100000|2024-04-08 19:05:00|10858.1|10857.5|10858.1|10857.5|10859|10858.4|10857.1|10856.3|104
1712603400000|2024-04-08 19:10:00|10858.2|10857.3|10857.7|10856.8|10858.3|10857.7|10857.6|10856.8|71
1712603700000|2024-04-08 19:15:00|10857.6|10856.7|10858.2|10857.6|10858.2|10857.6|10857.1|10856.2|46
1712604000000|2024-04-08 19:20:00|10858.1|10857.5|10858.8|10857.9|10859|10858.4|10858.1|10857.5|44
1712604300000|2024-04-08 19:25:00|10858.6|10858|10859|10858.4|10859.2|10858.6|10858.1|10857.5|60
1712604600000|2024-04-08 19:30:00|10858.7|10858.1|10858.3|10857.7|10858.8|10858.2|10858|10857.4|57
1712604900000|2024-04-08 19:35:00|10858.2|10857.6|10858.4|10857.8|10858.6|10857.9|10857.9|10857.1|45
1712605200000|2024-04-08 19:40:00|10858.5|10857.9|10857.7|10857.1|10858.6|10858|10857|10856.4|75
1712605500000|2024-04-08 19:45:00|10857.5|10856.9|10858.1|10857.5|10858.6|10857.9|10857.5|10856.9|45
1712605800000|2024-04-08 19:50:00|10858|10857.4|10857.3|10856.7|10858|10857.4|10856.4|10855.6|51
1712606100000|2024-04-08 19:55:00|10857.4|10856.8|10857.2|10856.6|10857.4|10856.8|10856.6|10856|86
1712606400000|2024-04-08 20:00:00|10857.1|10856.5|10856.8|10856.2|10857.3|10856.7|10856.6|10855.9|64
1712606700000|2024-04-08 20:05:00|10857|10856.4|10858.7|10857.8|10858.9|10858|10856.9|10856.3|37
1712607000000|2024-04-08 20:10:00|10858.8|10857.9|10857.8|10856.9|10858.8|10858|10857.8|10856.9|60
1712607300000|2024-04-08 20:15:00|10857.9|10857|10858.4|10857.5|10858.8|10857.9|10857.8|10856.9|25
1712607600000|2024-04-08 20:20:00|10858.3|10857.4|10858.8|10857.9|10858.9|10858|10858.2|10857.3|15
1712607900000|2024-04-08 20:25:00|10858.7|10857.8|10858.9|10858|10859.6|10858.7|10858.7|10857.8|40
1712608200000|2024-04-08 20:30:00|10859|10858.1|10859.1|10858.2|10859.3|10858.4|10858.4|10857.8|39
1712608500000|2024-04-08 20:35:00|10859.2|10858.3|10859.1|10858.2|10859.8|10858.9|10859|10858.1|42
1712608800000|2024-04-08 20:40:00|10859|10858.1|10858.9|10858|10859.1|10858.2|10858.7|10857.9|44
1712609100000|2024-04-08 20:45:00|10858.8|10857.9|10859.3|10858.4|10859.3|10858.4|10858.7|10857.8|21
1712609400000|2024-04-08 20:50:00|10859.4|10858.5|10859.6|10858.7|10859.6|10858.7|10858.7|10857.8|86
1712609700000|2024-04-08 20:55:00|10859.9|10858.4|10861.4|10857.2|10861.6|10858.9|10859.9|10857.1|100
1712610000000|2024-04-08 21:00:00|10861.5|10854.8|10860.1|10853.5|10861.5|10854.9|10860.1|10853.5|8
1712610300000|2024-04-08 21:05:00|10860.4|10853.8|10860.8|10854.2|10861.1|10854.5|10859.9|10853.3|28
1712610600000|2024-04-08 21:10:00|10860.6|10854|10860.7|10854.1|10861.3|10854.7|10860.6|10854|20
1712610900000|2024-04-08 21:15:00|10861|10854.4|10860.5|10853.9|10861.2|10854.6|10860.5|10853.9|7
1712611200000|2024-04-08 21:20:00|10860.4|10853.8|10862.8|10856.2|10862.8|10856.2|10860.3|10853.7|9
1712611500000|2024-04-08 21:25:00|10862.7|10856.1|10859.1|10852.5|10866.1|10859.5|10858.4|10851.8|177
1712611800000|2024-04-08 21:30:00|10859.3|10852.7|10862|10857.5|10863.2|10857.6|10859.3|10852.7|54
1712612100000|2024-04-08 21:35:00|10861.9|10857.4|10861.7|10857.5|10861.9|10857.6|10861.7|10857.4|21
1712612400000|2024-04-08 21:40:00|10861.6|10857.4|10862.9|10857.7|10864|10857.7|10861.6|10857.2|147
1712612700000|2024-04-08 21:45:00|10863.6|10857|10862.6|10857|10863.6|10857.1|10862.5|10856.6|226
1712613000000|2024-04-08 21:50:00|10862.5|10857.1|10861.8|10857.4|10862.6|10858.1|10861.6|10857|25
1712613300000|2024-04-08 21:55:00|10861.7|10857.5|10860.8|10858.4|10861.8|10858.5|10860.7|10857.4|19
1712613600000|2024-04-08 22:00:00|10861|10858.2|10861.5|10860|10861.9|10860.1|10860.7|10857.1|85
1712613900000|2024-04-08 22:05:00|10861.2|10860.3|10861.2|10860.3|10861.2|10860.3|10861.1|10860.2|9
1712614200000|2024-04-08 22:10:00|10861.1|10860.2|10861|10860.1|10861.2|10860.3|10860.9|10860|13
1712614500000|2024-04-08 22:15:00|10861.1|10860.2|10860.6|10859.7|10861.5|10860.6|10860.6|10859.7|16
1712614800000|2024-04-08 22:20:00|10860.5|10859.6|10860.7|10859.8|10861|10860.1|10860.5|10859.6|13
1712615100000|2024-04-08 22:25:00|10860.8|10859.9|10860.9|10860|10861.5|10860.6|10860.8|10859.9|22
1712615400000|2024-04-08 22:30:00|10860.7|10859.8|10861.1|10860.2|10861.1|10860.2|10860.5|10859.6|24
1712615700000|2024-04-08 22:35:00|10861|10860.1|10861.2|10860.3|10861.2|10860.3|10860.8|10859.9|15
1712616000000|2024-04-08 22:40:00|10861|10860.1|10861.1|10860.2|10861.1|10860.2|10861|10860.1|36
1712616300000|2024-04-08 22:45:00|10861|10860.1|10861|10860.1|10861.2|10860.3|10860.7|10859.8|19
1712616600000|2024-04-08 22:50:00|10860.9|10860|10861|10860.1|10861.1|10860.2|10860.8|10859.9|44
1712616900000|2024-04-08 22:55:00|10860.9|10860|10861|10860.1|10861.2|10860.3|10860.6|10859.7|31
1712617200000|2024-04-08 23:00:00|10861.2|10860.3|10861.7|10860.8|10861.9|10861|10861.1|10860.2|21
1712617500000|2024-04-08 23:05:00|10861.6|10860.7|10862.2|10861.3|10862.2|10861.3|10861.5|10860.6|21
1712617800000|2024-04-08 23:10:00|10862.1|10861.2|10862.1|10861.2|10862.5|10861.6|10862.1|10861.2|26
1712618100000|2024-04-08 23:15:00|10862|10861.1|10862.2|10861.3|10862.2|10861.3|10861.4|10860.5|36
1712618400000|2024-04-08 23:20:00|10862.1|10861.2|10862|10861.1|10862.3|10861.4|10861.6|10860.7|31
1712618700000|2024-04-08 23:25:00|10861.7|10860.8|10862.2|10861.3|10862.2|10861.3|10861.6|10860.7|18
1712619000000|2024-04-08 23:30:00|10862.1|10861.2|10863.3|10862.4|10863.3|10862.4|10862.1|10861.2|45
1712619300000|2024-04-08 23:35:00|10863.5|10862.6|10863|10862.4|10863.6|10862.7|10862.8|10862.2|33
1712619600000|2024-04-08 23:40:00|10863.2|10862.3|10863.6|10863|10863.6|10863|10862.9|10862.2|45
1712619900000|2024-04-08 23:45:00|10863.5|10862.9|10863.3|10862.7|10863.9|10863.1|10863.3|10862.6|34
1712620200000|2024-04-08 23:50:00|10863.4|10862.8|10863.2|10862.6|10863.7|10863|10862.6|10862|54
1712620500000|2024-04-08 23:55:00|10863.1|10862.5|10862.4|10861.8|10863.4|10862.7|10862.1|10861.2|64
1712620800000|2024-04-09 00:00:00|10862.5|10861.9|10861.8|10860.9|10863.9|10863.3|10861.7|10860.9|94
1712621100000|2024-04-09 00:05:00|10861.9|10861|10862.2|10861.6|10863|10862.2|10861.4|10860.5|74
1712621400000|2024-04-09 00:10:00|10862|10861.4|10862.5|10861.9|10863|10862.3|10861.7|10861.1|58
1712621700000|2024-04-09 00:15:00|10862.6|10862|10859.1|10858.5|10862.6|10862|10858.9|10858.3|76
1712622000000|2024-04-09 00:20:00|10859.2|10858.6|10860.1|10859.2|10860.6|10859.7|10859.2|10858.6|60
1712622300000|2024-04-09 00:25:00|10859.9|10859|10859.9|10859.3|10860.5|10859.8|10859.6|10858.7|52
1712622600000|2024-04-09 00:30:00|10860|10859.4|10861.5|10860.9|10861.6|10861|10859.9|10859.3|69
1712622900000|2024-04-09 00:35:00|10861.4|10860.8|10862.1|10861.5|10862.7|10862.1|10861|10860.4|62
1712623200000|2024-04-09 00:40:00|10862|10861.4|10860|10859.4|10862|10861.4|10860|10859.4|79
1712623500000|2024-04-09 00:45:00|10860.1|10859.5|10860.5|10859.9|10860.6|10860|10859.8|10859.2|39
1712623800000|2024-04-09 00:50:00|10860.4|10859.8|10858.9|10858.3|10861|10860.2|10858.9|10858.3|59
1712624100000|2024-04-09 00:55:00|10858.8|10858.2|10859|10858.4|10859.5|10858.9|10858.2|10857.3|46
1712624400000|2024-04-09 01:00:00|10859.1|10858.5|10857.8|10857.2|10859.3|10858.6|10857.8|10857.1|84
1712624700000|2024-04-09 01:05:00|10857.7|10857.1|10859|10858.4|10859.2|10858.6|10857.7|10857.1|68
1712625000000|2024-04-09 01:10:00|10858.8|10858.2|10859.9|10859|10861|10860.4|10858.8|10858.2|62
1712625300000|2024-04-09 01:15:00|10859.8|10858.9|10857.7|10857.1|10860.2|10859.3|10857.4|10856.7|95
1712625600000|2024-04-09 01:20:00|10857.6|10857|10858|10857.4|10858.8|10858.2|10857.4|10856.6|62
1712625900000|2024-04-09 01:25:00|10858.1|10857.5|10859.7|10859.1|10860|10859.4|10857.8|10857.2|63
1712626200000|2024-04-09 01:30:00|10859.8|10859.2|10862.3|10861.7|10862.3|10861.7|10859.8|10859.2|127
1712626500000|2024-04-09 01:35:00|10862.2|10861.6|10860.8|10860.2|10862.3|10861.7|10860.6|10860|86
1712626800000|2024-04-09 01:40:00|10860.7|10860.1|10861|10860.4|10861.8|10861.2|10860.3|10859.7|130
1712627100000|2024-04-09 01:45:00|10860.9|10860.3|10861.3|10860.7|10861.7|10861.1|10859.8|10859.2|101
1712627400000|2024-04-09 01:50:00|10861.4|10860.8|10861.1|10860.5|10861.6|10861|10860.6|10860|98
1712627700000|2024-04-09 01:55:00|10861|10860.4|10860|10859.4|10861.3|10860.6|10860|10859.3|119
1712628000000|2024-04-09 02:00:00|10859.7|10859.1|10859.6|10858.7|10859.8|10859.1|10858.3|10857.4|74
1712628300000|2024-04-09 02:05:00|10859.3|10858.4|10859.4|10858.8|10860.1|10859.5|10859|10858.2|75
1712628600000|2024-04-09 02:10:00|10859.5|10858.9|10860.7|10860.1|10860.7|10860.1|10859|10858.4|52
1712628900000|2024-04-09 02:15:00|10860.8|10860.2|10861.7|10861.1|10861.7|10861.1|10860.4|10859.8|50
1712629200000|2024-04-09 02:20:00|10861.6|10861|10861.8|10861.2|10862.6|10862|10861.3|10860.7|54
1712629500000|2024-04-09 02:25:00|10861.9|10861.3|10859.3|10858.7|10861.9|10861.3|10859.3|10858.7|72
1712629800000|2024-04-09 02:30:00|10859.2|10858.6|10859|10858.4|10859.4|10858.7|10858.6|10858|48
1712630100000|2024-04-09 02:35:00|10858.9|10858.3|10857.7|10857.1|10859.2|10858.6|10857.2|10856.6|61
1712630400000|2024-04-09 02:40:00|10857.6|10857|10857.3|10856.7|10858|10857.4|10857.3|10856.4|57
1712630700000|2024-04-09 02:45:00|10857.4|10856.8|10856.8|10856.2|10857.7|10856.8|10856.6|10856|60
1712631000000|2024-04-09 02:50:00|10856.7|10856.1|10857.5|10856.6|10857.6|10856.7|10856.1|10855.5|56
1712631300000|2024-04-09 02:55:00|10857.4|10856.5|10857.4|10856.8|10857.8|10857|10857.3|10856.5|41
1712631600000|2024-04-09 03:00:00|10857.3|10856.7|10855.9|10855.3|10857.6|10857|10855.9|10855.3|31
1712631900000|2024-04-09 03:05:00|10856.1|10855.5|10857.3|10856.7|10857.3|10856.7|10856|10855.4|20
1712632200000|2024-04-09 03:10:00|10857.1|10856.5|10856.3|10855.7|10857.1|10856.5|10855.9|10855.1|48
1712632500000|2024-04-09 03:15:00|10856.8|10856.2|10856.8|10856.2|10857.2|10856.6|10856.5|10855.9|54
1712632800000|2024-04-09 03:20:00|10856.7|10856.1|10857.3|10856.7|10857.6|10856.9|10856.5|10855.7|46
1712633100000|2024-04-09 03:25:00|10857.4|10856.8|10856.8|10856.2|10857.9|10857.2|10856.6|10856|62
1712633400000|2024-04-09 03:30:00|10856.9|10856.3|10856|10855.4|10857|10856.3|10855.8|10855.2|64
1712633700000|2024-04-09 03:35:00|10855.9|10855.3|10856.2|10855.6|10856.4|10855.7|10855.9|10855.2|24
1712634000000|2024-04-09 03:40:00|10856.3|10855.7|10855|10854.4|10856.7|10856.1|10855|10854.4|34
1712634300000|2024-04-09 03:45:00|10854.9|10854.3|10854.8|10854.2|10855|10854.3|10854.3|10853.5|39
1712634600000|2024-04-09 03:50:00|10855.2|10854.6|10856.3|10855.7|10856.4|10855.7|10855.2|10854.5|34
1712634900000|2024-04-09 03:55:00|10856.2|10855.6|10855.7|10855.1|10856.3|10855.7|10855.3|10854.5|30
1712635200000|2024-04-09 04:00:00|10855.8|10855.2|10856.4|10855.5|10856.5|10855.6|10855.8|10855|38
1712635500000|2024-04-09 04:05:00|10856.5|10855.6|10856|10855.1|10856.5|10855.6|10856|10855.1|24
1712635800000|2024-04-09 04:10:00|10856.1|10855.2|10856.2|10855.3|10856.8|10856.2|10855.9|10855.2|32
1712636100000|2024-04-09 04:15:00|10856.1|10855.2|10857|10856.1|10857.1|10856.2|10856|10855.1|43
1712636400000|2024-04-09 04:20:00|10857.3|10856.4|10857.4|10856.8|10857.8|10857.2|10857.2|10856.3|42
1712636700000|2024-04-09 04:25:00|10857.3|10856.7|10857.8|10857.2|10857.8|10857.2|10857.1|10856.5|36
1712637000000|2024-04-09 04:30:00|10857.9|10857.3|10858.6|10858|10858.8|10858.2|10857.9|10857.1|28
1712637300000|2024-04-09 04:35:00|10858.5|10857.9|10857.9|10857|10858.9|10858.2|10857.9|10857|32
1712637600000|2024-04-09 04:40:00|10857.7|10856.8|10857.4|10856.8|10857.8|10857.1|10857.3|10856.7|11
1712637900000|2024-04-09 04:45:00|10857.7|10857.1|10857.9|10857|10858.4|10857.8|10857.7|10857|43
1712638200000|2024-04-09 04:50:00|10858|10857.1|10856.9|10856.3|10858|10857.2|10856.9|10856.3|14
1712638500000|2024-04-09 04:55:00|10856.8|10856.2|10856.9|10856.3|10857|10856.4|10856.7|10856.1|15
1712638800000|2024-04-09 05:00:00|10857|10856.4|10857.3|10856.7|10857.3|10856.7|10856.5|10855.9|46
1712639100000|2024-04-09 05:05:00|10857.2|10856.6|10858.3|10857.7|10858.4|10857.8|10857.2|10856.6|34
1712639400000|2024-04-09 05:10:00|10858.2|10857.6|10858.3|10857.7|10858.4|10857.7|10858.1|10857.4|15
1712639700000|2024-04-09 05:15:00|10858.2|10857.6|10858.1|10857.5|10858.9|10858.1|10858.1|10857.4|46
1712640000000|2024-04-09 05:20:00|10858.2|10857.6|10857.9|10857|10858.4|10857.6|10857.7|10857|16
1712640300000|2024-04-09 05:25:00|10857.8|10857.2|10857.6|10857|10858.4|10857.7|10857.5|10856.9|27
1712640600000|2024-04-09 05:30:00|10857.7|10857.1|10857.4|10856.8|10857.8|10857.2|10857.2|10856.6|33
1712640900000|2024-04-09 05:35:00|10857.3|10856.7|10857.2|10856.6|10857.9|10857.2|10857|10856.4|18
1712641200000|2024-04-09 05:40:00|10857.1|10856.5|10857.1|10856.5|10857.5|10856.9|10856.6|10856|21
1712641500000|2024-04-09 05:45:00|10857.2|10856.6|10857.7|10857.1|10857.7|10857.1|10856.3|10855.7|45
1712641800000|2024-04-09 05:50:00|10857.8|10857.2|10857.2|10856.6|10857.9|10857.3|10857|10856.4|38
1712642100000|2024-04-09 05:55:00|10857|10856.4|10858.2|10857.6|10859.1|10858.3|10857|10856.4|57
1712642400000|2024-04-09 06:00:00|10858.4|10857.5|10859.8|10859.2|10860.1|10859.4|10858.2|10857.5|95
1712642700000|2024-04-09 06:05:00|10859.9|10859.3|10862.7|10862.1|10862.9|10862.3|10859.2|10858.6|110
1712643000000|2024-04-09 06:10:00|10862.8|10862.2|10860.4|10859.8|10862.9|10862.3|10860.4|10859.7|66
1712643300000|2024-04-09 06:15:00|10860.3|10859.7|10859.1|10858.5|10860.4|10859.7|10858.8|10857.9|87
1712643600000|2024-04-09 06:20:00|10859.2|10858.3|10856.2|10855.3|10859.3|10858.7|10856.2|10855.3|86
1712643900000|2024-04-09 06:25:00|10856.1|10855.2|10856.4|10855.5|10858.2|10857.3|10855.5|10854.6|120
1712644200000|2024-04-09 06:30:00|10856.3|10855.4|10856.6|10856|10856.8|10856.2|10854.7|10854.1|99
1712644500000|2024-04-09 06:35:00|10856.4|10855.8|10855.4|10854.8|10856.6|10856|10855.2|10854.6|67
1712644800000|2024-04-09 06:40:00|10855.7|10855.1|10856.3|10855.4|10856.5|10855.7|10854.9|10854.3|72
1712645100000|2024-04-09 06:45:00|10856.4|10855.5|10856.4|10855.8|10857.1|10856.5|10855.6|10855|67
1712645400000|2024-04-09 06:50:00|10856.3|10855.7|10853.5|10852.6|10856.3|10855.7|10852.4|10851.6|122
1712645700000|2024-04-09 06:55:00|10853.2|10852.7|10852.5|10851.9|10853.8|10853.2|10851.6|10851|109
1712646000000|2024-04-09 07:00:00|10852.6|10852|10853.7|10853.1|10855.9|10855.3|10852.6|10851.9|182
1712646300000|2024-04-09 07:05:00|10853.5|10852.9|10856.4|10855.8|10856.8|10856.2|10853.5|10852.9|149
1712646600000|2024-04-09 07:10:00|10856.5|10855.9|10858.8|10857.9|10860.1|10859.2|10856|10855.1|151
1712646900000|2024-04-09 07:15:00|10858.9|10858|10856.5|10855.6|10860.5|10859.9|10856.5|10855.6|185
1712647200000|2024-04-09 07:20:00|10856.8|10855.9|10857.5|10856.6|10859|10858.3|10856.7|10855.8|123
1712647500000|2024-04-09 07:25:00|10857.6|10856.7|10855.8|10855.2|10859|10858.4|10855.6|10854.7|142
1712647800000|2024-04-09 07:30:00|10855.5|10854.9|10858.4|10857.8|10859.3|10858.4|10855.1|10854.4|142
1712648100000|2024-04-09 07:35:00|10858.3|10857.7|10856.9|10856.3|10859.6|10858.9|10856|10855.2|156
1712648400000|2024-04-09 07:40:00|10856.8|10856.2|10854.8|10853.9|10857.9|10857.3|10854.7|10853.8|110
1712648700000|2024-04-09 07:45:00|10854.7|10853.8|10855.4|10854.8|10855.7|10855.1|10854|10853.4|128
1712649000000|2024-04-09 07:50:00|10855.5|10854.9|10853.1|10852.2|10855.9|10855.3|10853|10852.1|105
1712649300000|2024-04-09 07:55:00|10853|10852.1|10853.5|10852.9|10853.9|10853.3|10851.8|10851.1|141
1712649600000|2024-04-09 08:00:00|10853.9|10853.3|10851.2|10850.3|10854.4|10853.8|10850.8|10850.1|217
1712649900000|2024-04-09 08:05:00|10851.1|10850.2|10852.8|10852.2|10853|10852.4|10849.5|10848.6|162
1712650200000|2024-04-09 08:10:00|10852.7|10852.1|10854.4|10853.5|10854.7|10853.9|10852.7|10852.1|88
1712650500000|2024-04-09 08:15:00|10854.5|10853.6|10856.1|10855.2|10856.3|10855.4|10854.1|10853.2|102
1712650800000|2024-04-09 08:20:00|10856|10855.1|10855.4|10854.8|10856|10855.2|10854.3|10853.7|83
1712651100000|2024-04-09 08:25:00|10855.5|10854.9|10855.3|10854.7|10856.4|10855.8|10855|10854.4|88
1712651400000|2024-04-09 08:30:00|10855.4|10854.8|10854.7|10854.1|10856|10855.4|10854.2|10853.6|125
1712651700000|2024-04-09 08:35:00|10854.6|10854|10853.9|10853.3|10855.3|10854.7|10853.8|10853.2|132
1712652000000|2024-04-09 08:40:00|10853.8|10853.2|10856.3|10855.7|10856.9|10856.1|10853.3|10852.7|107
1712652300000|2024-04-09 08:45:00|10856.4|10855.5|10857|10856.1|10857.4|10856.6|10855.6|10855|101
1712652600000|2024-04-09 08:50:00|10856.9|10856.3|10857.3|10856.7|10857.6|10857|10856.7|10855.9|85
1712652900000|2024-04-09 08:55:00|10857.4|10856.8|10857.9|10857.3|10859|10858.4|10856.9|10856.3|100
1712653200000|2024-04-09 09:00:00|10857.8|10857.2|10857.4|10856.8|10858.8|10858.2|10856.8|10856.2|117
1712653500000|2024-04-09 09:05:00|10857.3|10856.7|10858.7|10858.1|10859.7|10859.1|10857.3|10856.7|120
1712653800000|2024-04-09 09:10:00|10858.6|10858|10861.3|10860.7|10861.9|10861.3|10858.6|10858|95
1712654100000|2024-04-09 09:15:00|10861.4|10860.8|10858.2|10857.6|10861.8|10861.2|10857.4|10856.8|139
1712654400000|2024-04-09 09:20:00|10858.1|10857.5|10862.8|10861.9|10862.9|10862|10858.1|10857.5|111
1712654700000|2024-04-09 09:25:00|10862.7|10861.8|10864.5|10863.9|10864.5|10863.9|10861.6|10861|146
1712655000000|2024-04-09 09:30:00|10864.4|10863.8|10863.9|10863.3|10865.1|10864.5|10862.7|10862.1|167
1712655300000|2024-04-09 09:35:00|10863.7|10863.1|10861.1|10860.2|10863.8|10863.1|10860.9|10860|139
1712655600000|2024-04-09 09:40:00|10861|10860.1|10865|10864.1|10865.9|10865.3|10861|10860.1|156
1712655900000|2024-04-09 09:45:00|10865.1|10864.2|10864|10863.4|10866.2|10865.5|10863.9|10863.3|149
1712656200000|2024-04-09 09:50:00|10864.1|10863.5|10865.1|10864.5|10865.2|10864.6|10862.9|10862.3|102
1712656500000|2024-04-09 09:55:00|10864.9|10864.3|10865.4|10864.8|10866.3|10865.5|10864.1|10863.4|139
1712656800000|2024-04-09 10:00:00|10865.5|10864.9|10867.5|10866.9|10867.6|10867|10865.5|10864.9|172
1712657100000|2024-04-09 10:05:00|10867.2|10866.6|10866.5|10865.9|10868.2|10867.3|10866.5|10865.9|109
1712657400000|2024-04-09 10:10:00|10866.6|10866|10867.5|10866.9|10868.1|10867.4|10866.4|10865.8|64
1712657700000|2024-04-09 10:15:00|10867.6|10867|10869.1|10868.5|10869.4|10868.8|10867.5|10866.9|42
1712658000000|2024-04-09 10:20:00|10869.4|10868.8|10869.9|10869.3|10870.4|10869.5|10869.1|10868.5|61
1712658300000|2024-04-09 10:25:00|10869.8|10869.2|10868.5|10867.9|10870.1|10869.5|10868.1|10867.5|85
1712658600000|2024-04-09 10:30:00|10868.6|10868|10869.5|10868.9|10870.3|10869.7|10867.6|10867|88
1712658900000|2024-04-09 10:35:00|10869.4|10868.8|10868.2|10867.6|10870.3|10869.7|10868.1|10867.5|98
1712659200000|2024-04-09 10:40:00|10868.1|10867.5|10868.1|10867.5|10868.8|10868|10867.5|10866.9|86
1712659500000|2024-04-09 10:45:00|10868|10867.4|10869.3|10868.7|10870.1|10869.5|10867.9|10867.3|80
1712659800000|2024-04-09 10:50:00|10869.4|10868.8|10867.7|10867.1|10869.5|10868.9|10867.3|10866.7|64
1712660100000|2024-04-09 10:55:00|10867.8|10867.2|10869.6|10868.7|10871|10870.4|10867.8|10867.2|92
1712660400000|2024-04-09 11:00:00|10869.5|10868.6|10869.9|10869.3|10870.4|10869.8|10867.9|10867|101
1712660700000|2024-04-09 11:05:00|10870.3|10869.7|10871.9|10871.3|10872.1|10871.5|10868.9|10868.1|119
1712661000000|2024-04-09 11:10:00|10872|10871.4|10870.1|10869.2|10873.3|10872.5|10869.4|10868.7|101
1712661300000|2024-04-09 11:15:00|10870.2|10869.3|10869.8|10869.2|10870.8|10869.9|10868.4|10867.8|116
1712661600000|2024-04-09 11:20:00|10869.9|10869.3|10870.3|10869.7|10871.7|10871.1|10868.4|10867.8|131
1712661900000|2024-04-09 11:25:00|10870.4|10869.8|10868.9|10868|10870.4|10869.8|10868.3|10867.4|98
1712662200000|2024-04-09 11:30:00|10868.8|10867.9|10866|10865.1|10868.8|10868.2|10865.8|10864.9|102
1712662500000|2024-04-09 11:35:00|10865.9|10865.3|10861.4|10860.5|10865.9|10865.3|10861.3|10860.4|137
1712662800000|2024-04-09 11:40:00|10861.3|10860.4|10860.9|10860|10861.6|10861|10860.1|10859.2|120
1712663100000|2024-04-09 11:45:00|10860.8|10859.9|10861.2|10860.6|10862|10861.1|10859.8|10858.9|91
1712663400000|2024-04-09 11:50:00|10861.3|10860.7|10861.6|10861|10861.9|10861.2|10860.5|10859.9|85
1712663700000|2024-04-09 11:55:00|10861.7|10861.1|10861.7|10861.1|10862.6|10862|10860.6|10860|153
1712664000000|2024-04-09 12:00:00|10861.8|10861.2|10865.8|10865.2|10866.5|10865.9|10860.7|10860.1|221
1712664300000|2024-04-09 12:05:00|10865.7|10865.1|10867.1|10866.2|10869.2|10868.4|10865.6|10865|200
1712664600000|2024-04-09 12:10:00|10866.9|10866|10868.2|10867.6|10868.4|10867.8|10865.3|10864.4|175
1712664900000|2024-04-09 12:15:00|10868.1|10867.5|10868.2|10867.3|10869.6|10869|10868.1|10867.3|109
1712665200000|2024-04-09 12:20:00|10868.1|10867.2|10866.5|10865.6|10868.6|10867.9|10865.1|10864.2|228
1712665500000|2024-04-09 12:25:00|10866.6|10865.7|10868.5|10867.9|10868.6|10868|10865.3|10864.7|254
1712665800000|2024-04-09 12:30:00|10868.6|10868|10874.2|10873.3|10874.5|10873.9|10867.4|10866.5|197
1712666100000|2024-04-09 12:35:00|10874|10873.1|10873.9|10873.3|10874.7|10874|10872.4|10871.8|224
1712666400000|2024-04-09 12:40:00|10874|10873.4|10878.2|10877.6|10878.5|10877.7|10874|10873.4|235
1712666700000|2024-04-09 12:45:00|10878.3|10877.7|10879.2|10878.6|10880.7|10880.1|10877.4|10876.8|254
1712667000000|2024-04-09 12:50:00|10879.7|10879.1|10881.4|10880.8|10884.5|10883.6|10878.7|10877.8|239
1712667300000|2024-04-09 12:55:00|10881.9|10881|10881|10880.4|10882.4|10881.5|10880.2|10879.3|221
1712667600000|2024-04-09 13:00:00|10881.1|10880.5|10878.8|10878.2|10881.1|10880.5|10878.4|10877.6|311
1712667900000|2024-04-09 13:05:00|10878.7|10878.1|10879.5|10878.6|10879.9|10879.3|10876.6|10875.7|233
1712668200000|2024-04-09 13:10:00|10879.4|10878.5|10881.2|10880.6|10881.4|10880.8|10878.2|10877.4|244
1712668500000|2024-04-09 13:15:00|10881.3|10880.7|10879.4|10878.5|10881.4|10880.8|10876.5|10875.9|182
1712668800000|2024-04-09 13:20:00|10879.3|10878.4|10882.1|10881.2|10882.7|10882.1|10879.3|10878.4|287
1712669100000|2024-04-09 13:25:00|10882|10881.1|10882.3|10881.7|10882.5|10881.9|10880.3|10879.5|200
1712669400000|2024-04-09 13:30:00|10882.4|10881.8|10883.5|10882.9|10884.9|10884.1|10881.9|10881.3|338
1712669700000|2024-04-09 13:35:00|10883.7|10883.1|10884.2|10883.6|10885.3|10884.7|10882.2|10881.6|251
1712670000000|2024-04-09 13:40:00|10884.1|10883.5|10881.8|10880.9|10885.6|10884.8|10881.8|10880.9|268
1712670300000|2024-04-09 13:45:00|10881.9|10881|10880|10879.4|10882.4|10881.8|10879.6|10878.7|314
1712670600000|2024-04-09 13:50:00|10879.9|10879.3|10879.3|10878.7|10880.1|10879.5|10877.8|10877.2|261
1712670900000|2024-04-09 13:55:00|10879.2|10878.6|10879.2|10878.3|10879.4|10878.8|10876.7|10876.1|194
1712671200000|2024-04-09 14:00:00|10879.4|10878.5|10881.4|10880.8|10882|10881.4|10879.1|10878.5|209
1712671500000|2024-04-09 14:05:00|10881.5|10880.9|10882.3|10881.7|10882.5|10881.9|10880.9|10880.3|209
1712671800000|2024-04-09 14:10:00|10881.9|10881.3|10880.8|10880.2|10882.5|10881.9|10880.3|10879.6|174
1712672100000|2024-04-09 14:15:00|10881|10880.4|10876.9|10876.3|10881.3|10880.7|10876.5|10875.9|154
1712672400000|2024-04-09 14:20:00|10876.6|10876|10873.8|10873.2|10876.7|10876.1|10873.3|10872.7|194
1712672700000|2024-04-09 14:25:00|10873.9|10873.3|10870.3|10869.7|10874|10873.4|10869.1|10868.3|240
1712673000000|2024-04-09 14:30:00|10870.4|10869.8|10868.2|10867.6|10871.4|10870.8|10867|10866.4|327
1712673300000|2024-04-09 14:35:00|10868.3|10867.7|10862.7|10862.1|10868.5|10867.9|10862.7|10862.1|365
1712673600000|2024-04-09 14:40:00|10862.6|10862|10857.9|10857.3|10863.5|10862.9|10856.4|10855.8|508
1712673900000|2024-04-09 14:45:00|10858|10857.4|10854.6|10854|10859.1|10858.5|10854.2|10853.6|351
1712674200000|2024-04-09 14:50:00|10855.1|10854.5|10858.1|10857.5|10860.2|10859.6|10853.4|10852.8|345
1712674500000|2024-04-09 14:55:00|10858|10857.4|10857.6|10857|10861|10860.1|10856.9|10856.3|395
1712674800000|2024-04-09 15:00:00|10857.7|10857.1|10855.1|10854.5|10858.3|10857.4|10854.8|10854.1|303
1712675100000|2024-04-09 15:05:00|10855|10854.4|10853.7|10853.1|10857.4|10856.5|10853.5|10852.6|379
1712675400000|2024-04-09 15:10:00|10853.9|10853.3|10853.7|10853.1|10855.4|10854.5|10852.8|10852.2|218
1712675700000|2024-04-09 15:15:00|10853.8|10853.2|10856.5|10855.9|10857.1|10856.5|10853.8|10853.2|270
1712676000000|2024-04-09 15:20:00|10856.6|10856|10855.4|10854.8|10857.4|10856.8|10855|10854.4|292
1712676300000|2024-04-09 15:25:00|10855.5|10854.9|10853.7|10853.1|10856.4|10855.8|10852.7|10852.1|256
1712676600000|2024-04-09 15:30:00|10853.6|10853|10853.9|10853.3|10856.2|10855.6|10853.6|10853|224
1712676900000|2024-04-09 15:35:00|10854|10853.4|10857.6|10857|10857.8|10857.2|10853.7|10853.1|219
1712677200000|2024-04-09 15:40:00|10857.4|10856.8|10858.1|10857.5|10858.7|10858.1|10856.7|10856.1|178
1712677500000|2024-04-09 15:45:00|10857.8|10857.2|10858.7|10858.1|10859.1|10858.5|10857.4|10856.8|139
1712677800000|2024-04-09 15:50:00|10858.8|10858.2|10858.3|10857.7|10859.5|10858.7|10857.8|10857.2|138
1712678100000|2024-04-09 15:55:00|10858.7|10858.1|10856|10855.4|10859.3|10858.7|10855.2|10854.6|177
1712678400000|2024-04-09 16:00:00|10855.9|10855.3|10856.4|10855.8|10857.4|10856.5|10855.6|10855|159
1712678700000|2024-04-09 16:05:00|10856.5|10855.9|10858.7|10858.1|10858.9|10858.3|10856.1|10855.4|136
1712679000000|2024-04-09 16:10:00|10858.6|10858|10859.2|10858.6|10859.3|10858.7|10857.5|10856.9|125
1712679300000|2024-04-09 16:15:00|10859.1|10858.5|10859.2|10858.6|10859.4|10858.7|10858.6|10858|78
1712679600000|2024-04-09 16:20:00|10859.3|10858.7|10857.2|10856.6|10859.5|10858.7|10857|10856.4|114
1712679900000|2024-04-09 16:25:00|10857.4|10856.8|10857.6|10857|10858|10857.4|10856.2|10855.6|101
1712680200000|2024-04-09 16:30:00|10857.7|10857.1|10860.2|10859.6|10860.3|10859.7|10857.5|10856.9|73
1712680500000|2024-04-09 16:35:00|10860.3|10859.7|10859.2|10858.6|10860.4|10859.8|10858.7|10858.1|79
1712680800000|2024-04-09 16:40:00|10859.3|10858.7|10858.2|10857.6|10859.6|10859|10858.1|10857.5|92
1712681100000|2024-04-09 16:45:00|10858.5|10857.9|10858.2|10857.6|10858.6|10858|10857.6|10857|74
1712681400000|2024-04-09 16:50:00|10858.1|10857.5|10855.5|10854.9|10858.6|10858|10855.3|10854.7|125
1712681700000|2024-04-09 16:55:00|10855.6|10855|10854.9|10854.3|10856.1|10855.5|10854|10853.4|155
1712682000000|2024-04-09 17:00:00|10854.8|10854.2|10854.1|10853.5|10855.6|10855|10853.1|10852.5|163
1712682300000|2024-04-09 17:05:00|10854.2|10853.6|10855.4|10854.8|10855.6|10855|10853.4|10852.8|131
1712682600000|2024-04-09 17:10:00|10855.5|10854.9|10853.6|10853|10855.6|10855|10853.2|10852.6|84
1712682900000|2024-04-09 17:15:00|10853.7|10853.1|10854|10853.1|10854.4|10853.6|10851.6|10851|146
1712683200000|2024-04-09 17:20:00|10854.1|10853.2|10854.5|10853.9|10855.9|10855|10854.1|10853.2|117
1712683500000|2024-04-09 17:25:00|10854.4|10853.8|10853.5|10852.9|10854.4|10853.8|10852.9|10852.3|78
1712683800000|2024-04-09 17:30:00|10853.7|10853.1|10852.8|10852.2|10854.7|10854.1|10852.4|10851.8|105
1712684100000|2024-04-09 17:35:00|10852.9|10852.3|10853.1|10852.2|10853.5|10852.9|10852.5|10851.6|104
1712684400000|2024-04-09 17:40:00|10853.5|10852.6|10853.8|10853.2|10855.1|10854.4|10853.4|10852.6|92
1712684700000|2024-04-09 17:45:00|10853.9|10853.3|10853.5|10852.9|10854.9|10854.3|10853.5|10852.9|59
1712685000000|2024-04-09 17:50:00|10853.6|10852.7|10852.8|10851.9|10853.8|10853.2|10852.2|10851.6|80
1712685300000|2024-04-09 17:55:00|10852.7|10851.8|10851.8|10851.2|10852.7|10851.8|10851.6|10850.7|92
1712685600000|2024-04-09 18:00:00|10851.7|10851.1|10851.2|10850.6|10851.7|10851.1|10850.4|10849.8|88
1712685900000|2024-04-09 18:05:00|10851.3|10850.7|10852.2|10851.3|10852.2|10851.5|10850.5|10849.9|64
1712686200000|2024-04-09 18:10:00|10852.3|10851.4|10852.8|10852.2|10853.5|10852.9|10852.3|10851.4|76
1712686500000|2024-04-09 18:15:00|10852.9|10852.3|10854.2|10853.6|10854.2|10853.6|10852.6|10852|49
1712686800000|2024-04-09 18:20:00|10854.4|10853.8|10853|10852.4|10855|10854.4|10852.9|10852.3|80
1712687100000|2024-04-09 18:25:00|10852.9|10852.3|10853.2|10852.6|10854.2|10853.3|10852.5|10851.7|100
1712687400000|2024-04-09 18:30:00|10853.3|10852.7|10853.8|10853.2|10853.8|10853.2|10852.8|10852.2|49
1712687700000|2024-04-09 18:35:00|10854|10853.4|10853.3|10852.7|10855.1|10854.5|10853.2|10852.6|69
1712688000000|2024-04-09 18:40:00|10853.2|10852.6|10853.1|10852.5|10854.1|10853.5|10853.1|10852.5|68
1712688300000|2024-04-09 18:45:00|10853.2|10852.6|10852.2|10851.6|10853.2|10852.6|10851.5|10850.9|75
1712688600000|2024-04-09 18:50:00|10852.3|10851.7|10853.7|10853.1|10853.8|10853.2|10852.2|10851.6|60
1712688900000|2024-04-09 18:55:00|10853.6|10853|10853.3|10852.7|10854.8|10854.1|10853.1|10852.3|144
1712689200000|2024-04-09 19:00:00|10853.2|10852.6|10851.5|10850.9|10853.2|10852.6|10851.4|10850.8|70
1712689500000|2024-04-09 19:05:00|10851.6|10851|10848.4|10847.5|10851.8|10851.2|10848.2|10847.3|99
1712689800000|2024-04-09 19:10:00|10848.3|10847.4|10849.6|10848.7|10849.7|10849|10848.1|10847.3|90
1712690100000|2024-04-09 19:15:00|10849.7|10848.8|10850.6|10850|10851.2|10850.6|10849.7|10848.8|126
1712690400000|2024-04-09 19:20:00|10850.5|10849.9|10852.2|10851.6|10852.7|10852.1|10850.5|10849.9|92
1712690700000|2024-04-09 19:25:00|10852.1|10851.5|10855.3|10854.7|10855.4|10854.8|10851.9|10851.2|118
1712691000000|2024-04-09 19:30:00|10855.4|10854.8|10855.5|10854.9|10857|10856.4|10855.2|10854.5|212
1712691300000|2024-04-09 19:35:00|10855.4|10854.5|10854.5|10853.9|10856|10855.4|10854.5|10853.9|111
1712691600000|2024-04-09 19:40:00|10854.7|10854.1|10856.7|10856.1|10857|10856.4|10854.7|10854.1|90
1712691900000|2024-04-09 19:45:00|10856.8|10856.2|10856|10855.4|10856.9|10856.2|10855.7|10855.1|86
1712692200000|2024-04-09 19:50:00|10855.9|10855.3|10856.7|10855.8|10856.7|10856|10855.9|10855.3|61
1712692500000|2024-04-09 19:55:00|10856.9|10856.3|10857|10856.1|10857.8|10857.1|10856.2|10855.4|141
1712692800000|2024-04-09 20:00:00|10856.9|10856.3|10858.1|10857.2|10858.2|10857.3|10856|10855.2|87
1712693100000|2024-04-09 20:05:00|10858.5|10857.6|10858.4|10857.5|10858.6|10857.7|10858.2|10857.3|16
1712693400000|2024-04-09 20:10:00|10858.5|10857.6|10859.2|10858.3|10859.2|10858.3|10858.4|10857.5|19
1712693700000|2024-04-09 20:15:00|10859.1|10858.2|10859.1|10858.2|10859.2|10858.3|10858.9|10858|17
1712694000000|2024-04-09 20:20:00|10859.2|10858.3|10858.7|10857.8|10859.6|10858.7|10858.4|10857.5|42
1712694300000|2024-04-09 20:25:00|10858.8|10857.9|10858.2|10857.3|10859.3|10858.4|10858|10857.1|33
1712694600000|2024-04-09 20:30:00|10858.3|10857.4|10858|10857.1|10858.3|10857.4|10857.9|10857|34
1712694900000|2024-04-09 20:35:00|10858.1|10857.2|10858.1|10857.2|10858.6|10857.7|10858|10857.1|29
1712695200000|2024-04-09 20:40:00|10858|10857.1|10857.4|10856.5|10858.2|10857.3|10857.3|10856.4|41
1712695500000|2024-04-09 20:45:00|10857.5|10856.6|10857.7|10856.8|10857.9|10857|10857.2|10856.3|36
1712695800000|2024-04-09 20:50:00|10857.6|10856.7|10857.9|10857|10857.9|10857|10857.4|10856.5|79
1712696100000|2024-04-09 20:55:00|10858.4|10856.6|10859.1|10854.9|10859.4|10856.6|10857.7|10854.8|131
1712696400000|2024-04-09 21:00:00|10860.7|10854.1|10861|10854.4|10861.1|10854.5|10860.7|10854.1|6
1712696700000|2024-04-09 21:05:00|10861.2|10854.6|10859.3|10852.7|10861.5|10854.9|10858.8|10852.2|50
1712697000000|2024-04-09 21:10:00|10859.1|10852.5|10860.6|10854|10861.2|10854.6|10859.1|10852.5|17
1712697300000|2024-04-09 21:15:00|10860.5|10853.9|10860|10853.4|10860.5|10853.9|10859.4|10852.8|30
1712697600000|2024-04-09 21:20:00|10860.1|10853.5|10859.9|10853.3|10860.1|10853.5|10859.9|10853.3|39
1712697900000|2024-04-09 21:25:00|10860|10853.4|10859.8|10853.2|10860|10853.4|10859.1|10852.5|94
1712698200000|2024-04-09 21:30:00|10859.7|10853.1|10860.4|10854.4|10860.7|10854.6|10859.7|10853.1|184
1712698500000|2024-04-09 21:35:00|10860.3|10854.5|10859.8|10853.2|10860.5|10854.6|10859.3|10852.7|293
1712698800000|2024-04-09 21:40:00|10859.9|10853.3|10858.7|10852.1|10860.2|10853.6|10858|10851.4|75
1712699100000|2024-04-09 21:45:00|10859|10852.4|10858.2|10854.6|10860|10854.6|10858.2|10852.4|72
1712699400000|2024-04-09 21:50:00|10858.3|10854.5|10861.3|10857|10861.3|10857|10857.9|10854.5|35
1712699700000|2024-04-09 21:55:00|10861.6|10857.7|10859.5|10856|10861.6|10857.7|10859.4|10855.6|65
1712700000000|2024-04-09 22:00:00|10859.8|10855.6|10858.2|10856.5|10859.8|10856.9|10858.1|10854.8|87
1712700300000|2024-04-09 22:05:00|10857.9|10856.8|10858.1|10857.2|10858.2|10857.3|10857.9|10856.7|30
1712700600000|2024-04-09 22:10:00|10858.2|10857.3|10858.2|10857.3|10858.6|10857.7|10858.1|10857.2|14
1712700900000|2024-04-09 22:15:00|10858.3|10857.4|10858.5|10857.6|10858.6|10857.7|10858.2|10857.3|8
1712701200000|2024-04-09 22:20:00|10858.4|10857.5|10858.6|10857.7|10858.7|10857.8|10858.2|10857.3|24
1712701500000|2024-04-09 22:25:00|10858.5|10857.6|10858.3|10857.4|10859|10858.1|10858.3|10857.4|16
1712701800000|2024-04-09 22:30:00|10858.2|10857.3|10858.9|10858|10858.9|10858|10858.2|10857.3|7
1712702100000|2024-04-09 22:35:00|10859|10858.1|10859.1|10858.2|10859.2|10858.3|10858.6|10857.7|28
1712702400000|2024-04-09 22:40:00|10859|10858.1|10858.7|10857.8|10859|10858.1|10858.6|10857.7|26
1712702700000|2024-04-09 22:45:00|10858.6|10857.7|10858.5|10857.6|10859.1|10858.2|10858.4|10857.5|23
1712703000000|2024-04-09 22:50:00|10858.6|10857.7|10858.6|10857.7|10858.9|10858|10858.5|10857.6|28
1712703300000|2024-04-09 22:55:00|10858.7|10857.8|10859.4|10858.5|10859.5|10858.6|10858.6|10857.7|29
1712703600000|2024-04-09 23:00:00|10859.1|10858.2|10858.9|10858|10859.4|10858.5|10858.7|10858|16
1712703900000|2024-04-09 23:05:00|10859|10858.1|10859.2|10858.6|10859.3|10858.6|10858.8|10858|21
1712704200000|2024-04-09 23:10:00|10859.1|10858.5|10859|10858.4|10859.3|10858.7|10859|10858.4|18
1712704500000|2024-04-09 23:15:00|10859.1|10858.5|10859.4|10858.5|10859.6|10858.7|10859.1|10858.3|14
1712704800000|2024-04-09 23:20:00|10859.5|10858.6|10860|10859.1|10860.1|10859.2|10859.3|10858.5|17
1712705100000|2024-04-09 23:25:00|10860.2|10859.3|10860.2|10859.3|10860.2|10859.5|10859.9|10859.1|14
1712705400000|2024-04-09 23:30:00|10860.1|10859.2|10859.3|10858.7|10860.1|10859.3|10858.9|10858.3|18
1712705700000|2024-04-09 23:35:00|10859|10858.4|10859.6|10858.7|10859.7|10858.8|10859|10858.4|26
1712706000000|2024-04-09 23:40:00|10859.7|10858.8|10859.7|10858.8|10859.8|10858.9|10859.2|10858.3|23
1712706300000|2024-04-09 23:45:00|10859.6|10858.7|10858.8|10857.9|10859.7|10858.8|10858.3|10857.4|28
1712706600000|2024-04-09 23:50:00|10858.7|10857.8|10859.1|10858.2|10859.6|10858.7|10858.5|10857.6|46
1712706900000|2024-04-09 23:55:00|10859|10858.1|10859.3|10858.4|10859.3|10858.4|10858.7|10857.8|42
1712707200000|2024-04-10 00:00:00|10859.4|10858.5|10857.4|10856.5|10859.4|10858.5|10857.3|10856.5|60
1712707500000|2024-04-10 00:05:00|10857.5|10856.6|10857.1|10856.2|10857.9|10857|10855.9|10855.1|67
1712707800000|2024-04-10 00:10:00|10856.9|10856|10858.3|10857.4|10858.9|10858|10856.9|10856|63
1712708100000|2024-04-10 00:15:00|10858.4|10857.5|10857|10856.1|10858.6|10857.7|10856.4|10855.5|59
1712708400000|2024-04-10 00:20:00|10856.9|10856|10856.4|10855.8|10857.1|10856.3|10856.1|10855.3|46
1712708700000|2024-04-10 00:25:00|10856.2|10855.6|10856.7|10856.1|10857.4|10856.5|10856.2|10855.6|53
1712709000000|2024-04-10 00:30:00|10856.8|10855.9|10856.4|10855.8|10857.4|10856.5|10855.8|10855.2|67
1712709300000|2024-04-10 00:35:00|10856.5|10855.9|10857.6|10856.7|10858.3|10857.7|10856.5|10855.9|55
1712709600000|2024-04-10 00:40:00|10857.5|10856.6|10856.3|10855.7|10857.7|10857.1|10856|10855.4|48
1712709900000|2024-04-10 00:45:00|10856.1|10855.5|10856|10855.4|10856.3|10855.7|10855.4|10854.8|42
1712710200000|2024-04-10 00:50:00|10855.8|10855.2|10857.5|10856.9|10857.6|10857|10855.7|10855.1|68
1712710500000|2024-04-10 00:55:00|10857.8|10856.6|10857.7|10856.8|10857.9|10857|10856.3|10855.6|103
1712710800000|2024-04-10 01:00:00|10857.8|10856.9|10858.2|10857.3|10859.2|10858.3|10857.6|10856.8|64
1712711100000|2024-04-10 01:05:00|10858.3|10857.4|10858|10857.4|10859.2|10858.6|10858|10857.2|57
1712711400000|2024-04-10 01:10:00|10858.3|10857.7|10856.2|10855.3|10858.5|10857.9|10856.2|10855.3|68
1712711700000|2024-04-10 01:15:00|10856.1|10855.2|10854.7|10853.8|10857|10856.1|10853.9|10853.1|91
1712712000000|2024-04-10 01:20:00|10854.8|10853.9|10853.9|10853.3|10855.6|10855|10853.9|10853.3|62
1712712300000|2024-04-10 01:25:00|10854|10853.1|10854.4|10853.5|10855.2|10854.3|10853.7|10853.1|78
1712712600000|2024-04-10 01:30:00|10854.5|10853.6|10854.4|10853.8|10855.4|10854.5|10853.9|10853|102
1712712900000|2024-04-10 01:35:00|10854.3|10853.7|10853.2|10852.3|10854.4|10853.8|10853|10852.1|109
1712713200000|2024-04-10 01:40:00|10853.3|10852.4|10852.1|10851.5|10854.4|10853.5|10851.8|10851.1|101
1712713500000|2024-04-10 01:45:00|10852.2|10851.6|10852.7|10851.8|10853.8|10853.2|10851.8|10851.2|71
1712713800000|2024-04-10 01:50:00|10852.5|10851.6|10853|10852.4|10853.6|10852.8|10852|10851.4|55
1712714100000|2024-04-10 01:55:00|10853.1|10852.5|10854.9|10854|10855.6|10855|10853.1|10852.5|68
1712714400000|2024-04-10 02:00:00|10854.6|10853.7|10854.8|10854.2|10855.9|10855.2|10854.4|10853.5|167
1712714700000|2024-04-10 02:05:00|10854.7|10854.1|10854.5|10853.9|10855|10854.4|10853.2|10852.6|108
1712715000000|2024-04-10 02:10:00|10854.6|10854|10852.9|10852.3|10854.6|10854|10852.6|10852|76
1712715300000|2024-04-10 02:15:00|10852.8|10852.2|10853.2|10852.6|10853.5|10852.8|10852.8|10852.1|56
1712715600000|2024-04-10 02:20:00|10853.1|10852.5|10853.4|10852.8|10854|10853.4|10853.1|10852.3|74
1712715900000|2024-04-10 02:25:00|10853.3|10852.7|10851.7|10851.1|10853.3|10852.7|10851.4|10850.8|59
1712716200000|2024-04-10 02:30:00|10851.5|10850.9|10854.2|10853.3|10854.2|10853.3|10851.2|10850.6|93
1712716500000|2024-04-10 02:35:00|10854.1|10853.2|10853.3|10852.4|10854.4|10853.7|10852.8|10851.9|81
1712716800000|2024-04-10 02:40:00|10853.4|10852.5|10854.3|10853.7|10854.6|10854|10853|10852.4|62
1712717100000|2024-04-10 02:45:00|10854.6|10854|10853.6|10852.7|10855.3|10854.7|10853.4|10852.7|79
1712717400000|2024-04-10 02:50:00|10853.5|10852.6|10853.5|10852.6|10853.6|10852.7|10852.1|10851.3|68
1712717700000|2024-04-10 02:55:00|10853.3|10852.4|10853.9|10853|10854.4|10853.5|10853|10852.1|93
1712718000000|2024-04-10 03:00:00|10854|10853.1|10853.9|10853|10854.6|10853.7|10853.5|10852.6|69
1712718300000|2024-04-10 03:05:00|10853.8|10852.9|10853.1|10852.5|10854.4|10853.8|10853.1|10852.4|44
1712718600000|2024-04-10 03:10:00|10853|10852.4|10854.6|10853.7|10854.6|10853.7|10852.4|10851.8|45
1712718900000|2024-04-10 03:15:00|10854.7|10853.8|10854.4|10853.8|10854.9|10854|10853.8|10853.1|45
1712719200000|2024-04-10 03:20:00|10854.6|10853.7|10853.5|10852.6|10854.7|10853.9|10853.4|10852.5|25
1712719500000|2024-04-10 03:25:00|10853.6|10852.7|10853.8|10852.9|10854|10853.1|10853.2|10852.3|30
1712719800000|2024-04-10 03:30:00|10853.9|10853|10853.6|10852.7|10853.9|10853|10852.8|10851.9|48
1712720100000|2024-04-10 03:35:00|10853.7|10852.8|10853.1|10852.2|10853.7|10852.8|10852.9|10852|30
1712720400000|2024-04-10 03:40:00|10853.3|10852.4|10854.1|10853.2|10854.3|10853.4|10853.3|10852.4|33
1712720700000|2024-04-10 03:45:00|10854.2|10853.3|10854.5|10853.9|10854.7|10854|10854|10853.3|26
1712721000000|2024-04-10 03:50:00|10854.6|10853.7|10853.9|10853|10854.6|10853.7|10852.8|10852.2|36
1712721300000|2024-04-10 03:55:00|10853.8|10852.9|10853.5|10852.6|10853.8|10852.9|10852.7|10852.1|43
1712721600000|2024-04-10 04:00:00|10853.6|10852.7|10852.3|10851.7|10853.6|10852.7|10852.2|10851.6|34
1712721900000|2024-04-10 04:05:00|10852.2|10851.6|10851.6|10850.7|10852.7|10852.1|10851|10850.1|35
1712722200000|2024-04-10 04:10:00|10851.5|10850.6|10852.3|10851.7|10852.4|10851.7|10851.3|10850.4|32
1712722500000|2024-04-10 04:15:00|10852.4|10851.8|10851.9|10851.3|10852.5|10851.8|10851.4|10850.5|49
1712722800000|2024-04-10 04:20:00|10851.8|10851.2|10852.4|10851.5|10852.4|10851.6|10851.3|10850.7|67
1712723100000|2024-04-10 04:25:00|10852.2|10851.3|10852.2|10851.3|10852.4|10851.5|10851.5|10850.6|33
1712723400000|2024-04-10 04:30:00|10852.1|10851.2|10852.7|10852.1|10852.9|10852.3|10851.9|10851|43
1712723700000|2024-04-10 04:35:00|10852.8|10852.2|10852.6|10851.7|10853|10852.3|10852.3|10851.4|39
1712724000000|2024-04-10 04:40:00|10852.7|10851.8|10852.4|10851.8|10853.2|10852.3|10852|10851.4|42
1712724300000|2024-04-10 04:45:00|10852.3|10851.7|10852.2|10851.6|10852.4|10851.8|10851.8|10850.9|35
1712724600000|2024-04-10 04:50:00|10852.3|10851.7|10853.3|10852.4|10853.3|10852.6|10852.1|10851.5|42
1712724900000|2024-04-10 04:55:00|10853.4|10852.5|10852.9|10852.3|10853.8|10853.2|10852.7|10852.1|49
1712725200000|2024-04-10 05:00:00|10852.8|10852.2|10853.2|10852.6|10853.7|10853.1|10852.5|10851.9|47
1712725500000|2024-04-10 05:05:00|10853.3|10852.7|10852.8|10852.2|10854.2|10853.6|10852.6|10852|49
1712725800000|2024-04-10 05:10:00|10852.9|10852.3|10854.8|10854.2|10854.8|10854.2|10852.3|10851.7|59
1712726100000|2024-04-10 05:15:00|10854.9|10854.3|10855.7|10854.8|10856.1|10855.2|10854.9|10854.3|30
1712726400000|2024-04-10 05:20:00|10855.8|10854.9|10856|10855.1|10856|10855.3|10855.2|10854.6|28
1712726700000|2024-04-10 05:25:00|10855.9|10855.3|10854.8|10854.2|10856|10855.4|10854.6|10854|38
1712727000000|2024-04-10 05:30:00|10854.9|10854.3|10855|10854.1|10855.5|10854.9|10854.4|10853.6|65
1712727300000|2024-04-10 05:35:00|10855.1|10854.2|10855.2|10854.3|10855.4|10854.8|10854.5|10853.6|52
1712727600000|2024-04-10 05:40:00|10855.1|10854.2|10854.4|10853.5|10855.1|10854.2|10853.8|10852.9|48
1712727900000|2024-04-10 05:45:00|10854.3|10853.4|10853.3|10852.7|10854.3|10853.6|10852.5|10851.9|44
1712728200000|2024-04-10 05:50:00|10853.4|10852.8|10852.6|10852|10853.5|10852.8|10852.3|10851.6|38
1712728500000|2024-04-10 05:55:00|10852.5|10851.9|10852.2|10851.6|10853.1|10852.4|10851.6|10851|46
1712728800000|2024-04-10 06:00:00|10852.1|10851.5|10851.1|10850.5|10852.8|10852.2|10851|10850.4|82
1712729100000|2024-04-10 06:05:00|10851|10850.4|10849.3|10848.4|10852.3|10851.4|10848.7|10847.8|123
1712729400000|2024-04-10 06:10:00|10849.2|10848.3|10850.5|10849.9|10850.8|10850|10848.5|10847.6|142
1712729700000|2024-04-10 06:15:00|10850.6|10850|10851.7|10850.8|10851.8|10850.9|10850.2|10849.3|81
1712730000000|2024-04-10 06:20:00|10851.9|10851|10852.3|10851.4|10853.1|10852.5|10851.6|10850.8|142
1712730300000|2024-04-10 06:25:00|10852.1|10851.2|10850.3|10849.7|10852.1|10851.2|10850|10849.1|102
1712730600000|2024-04-10 06:30:00|10850.4|10849.8|10850.1|10849.5|10851|10850.4|10849.6|10849|87
1712730900000|2024-04-10 06:35:00|10850.2|10849.6|10849|10848.1|10850.3|10849.7|10847.9|10847|109
1712731200000|2024-04-10 06:40:00|10849.1|10848.2|10852.6|10851.7|10852.6|10851.7|10848.9|10848|94
1712731500000|2024-04-10 06:45:00|10852.8|10851.9|10852.7|10852.1|10854.7|10854.1|10851.8|10851.1|131
1712731800000|2024-04-10 06:50:00|10852.6|10852|10854.8|10854.2|10854.9|10854.3|10852|10851.4|99
1712732100000|2024-04-10 06:55:00|10854.6|10854|10853.6|10853|10855.2|10854.6|10853.6|10853|135
1712732400000|2024-04-10 07:00:00|10853.7|10853.1|10854.4|10853.5|10856.4|10855.8|10853.6|10853|185
1712732700000|2024-04-10 07:05:00|10854.3|10853.4|10853|10852.1|10855.5|10854.7|10852.5|10851.8|153
1712733000000|2024-04-10 07:10:00|10853.1|10852.2|10855.5|10854.9|10856|10855.4|10852.7|10852|130
1712733300000|2024-04-10 07:15:00|10855.7|10855.1|10852.9|10852.3|10855.7|10855.1|10851.3|10850.7|165
1712733600000|2024-04-10 07:20:00|10852.8|10852.2|10855.7|10855.1|10855.7|10855.1|10852.2|10851.6|110
1712733900000|2024-04-10 07:25:00|10855.8|10855.2|10855.9|10855.3|10856.2|10855.6|10854.2|10853.6|159
1712734200000|2024-04-10 07:30:00|10856.1|10855.5|10855|10854.4|10857.5|10856.9|10854.2|10853.6|127
1712734500000|2024-04-10 07:35:00|10855.1|10854.5|10853.1|10852.2|10855.1|10854.5|10852.9|10852|157
1712734800000|2024-04-10 07:40:00|10853|10852.1|10852.9|10852|10855|10854.1|10851.9|10851|189
1712735100000|2024-04-10 07:45:00|10852.8|10851.9|10855.1|10854.2|10855.1|10854.3|10851.8|10850.9|151
1712735400000|2024-04-10 07:50:00|10855.4|10854.5|10856.1|10855.5|10856.6|10856|10854.5|10853.9|90
1712735700000|2024-04-10 07:55:00|10856|10855.4|10856|10855.1|10856.7|10856.1|10854.8|10854.2|117
1712736000000|2024-04-10 08:00:00|10855.9|10855|10853.2|10852.3|10855.9|10855|10851.7|10851.1|138
1712736300000|2024-04-10 08:05:00|10853.1|10852.6|10854.2|10853.6|10855.3|10854.7|10853.1|10852.5|127
1712736600000|2024-04-10 08:10:00|10854.3|10853.7|10856.4|10855.8|10856.5|10855.9|10853.3|10852.7|82
1712736900000|2024-04-10 08:15:00|10856.6|10855.7|10855.2|10854.6|10857|10856.4|10855|10854.4|119
1712737200000|2024-04-10 08:20:00|10855|10854.4|10854.9|10854.3|10855.6|10855|10853.7|10853.1|115
1712737500000|2024-04-10 08:25:00|10855|10854.4|10858|10857.4|10859.8|10859.1|10854.5|10853.9|137
1712737800000|2024-04-10 08:30:00|10858.1|10857.5|10857.6|10856.7|10859.2|10858.5|10857.4|10856.6|84
1712738100000|2024-04-10 08:35:00|10857.1|10856.2|10856.6|10856|10857.5|10856.7|10856.4|10855.6|152
1712738400000|2024-04-10 08:40:00|10856.5|10855.9|10855.6|10855|10856.5|10855.9|10854.6|10854|117
1712738700000|2024-04-10 08:45:00|10855.7|10855.1|10858.8|10858.2|10859|10858.4|10855.6|10855|104
1712739000000|2024-04-10 08:50:00|10858.7|10858.1|10859|10858.4|10859.5|10858.9|10857.5|10856.9|126
1712739300000|2024-04-10 08:55:00|10859.1|10858.5|10860.7|10860.1|10861.1|10860.3|10859.1|10858.5|119
1712739600000|2024-04-10 09:00:00|10860.8|10860.2|10860|10859.4|10862.1|10861.5|10859.5|10858.9|142
1712739900000|2024-04-10 09:05:00|10860.1|10859.5|10860.5|10859.9|10861.3|10860.7|10860|10859.4|135
1712740200000|2024-04-10 09:10:00|10860.4|10859.8|10857.5|10856.9|10860.9|10860.3|10857.4|10856.8|108
1712740500000|2024-04-10 09:15:00|10857.2|10856.6|10859.6|10859|10859.8|10859.2|10857.1|10856.5|124
1712740800000|2024-04-10 09:20:00|10859.7|10859.1|10861.2|10860.6|10861.3|10860.7|10859.2|10858.6|114
1712741100000|2024-04-10 09:25:00|10861.1|10860.5|10860.8|10860.2|10862.4|10861.8|10860.5|10859.9|133
1712741400000|2024-04-10 09:30:00|10860.7|10860.1|10862|10861.4|10862.1|10861.4|10860.3|10859.7|101
1712741700000|2024-04-10 09:35:00|10861.9|10861.3|10861.4|10860.8|10862.5|10861.9|10860.6|10860|124
1712742000000|2024-04-10 09:40:00|10861.3|10860.7|10862.5|10861.9|10863.3|10862.7|10860.5|10859.9|118
1712742300000|2024-04-10 09:45:00|10862.1|10861.5|10862.8|10862.2|10863|10862.4|10861.4|10860.8|84
1712742600000|2024-04-10 09:50:00|10862.9|10862.3|10864.5|10863.9|10865.8|10865.2|10862.8|10862.2|160
1712742900000|2024-04-10 09:55:00|10864.4|10863.8|10862|10861.4|10864.5|10863.9|10860.8|10859.9|195
1712743200000|2024-04-10 10:00:00|10861.9|10861.3|10861.9|10861.3|10862.6|10861.8|10860.6|10860|180
1712743500000|2024-04-10 10:05:00|10861.8|10861.2|10861.7|10861.1|10862.4|10861.8|10860.8|10860.2|65
1712743800000|2024-04-10 10:10:00|10861.6|10861|10862.2|10861.6|10862.5|10861.9|10861|10860.4|73
1712744100000|2024-04-10 10:15:00|10862.3|10861.7|10861.9|10861.3|10863|10862.4|10861.5|10860.9|83
1712744400000|2024-04-10 10:20:00|10862|10861.4|10861.9|10861.3|10862.7|10862|10860.8|10860.2|86
1712744700000|2024-04-10 10:25:00|10862|10861.4|10866.2|10865.3|10866.2|10865.3|10861.9|10861.3|136
1712745000000|2024-04-10 10:30:00|10866|10865.1|10865.6|10865|10866.2|10865.5|10864.8|10864.2|144
1712745300000|2024-04-10 10:35:00|10865.5|10864.9|10864.5|10863.6|10866.1|10865.5|10863.9|10863.3|126
1712745600000|2024-04-10 10:40:00|10864.6|10863.7|10863.7|10863.1|10864.6|10864|10863.4|10862.6|112
1712745900000|2024-04-10 10:45:00|10863.5|10862.9|10864.4|10863.8|10864.5|10863.9|10863.1|10862.5|114
1712746200000|2024-04-10 10:50:00|10864.7|10864.1|10864|10863.4|10865|10864.3|10863.9|10863|78
1712746500000|2024-04-10 10:55:00|10863.9|10863.3|10865|10864.1|10865.8|10865|10863.8|10863|68
1712746800000|2024-04-10 11:00:00|10864.9|10864|10863.2|10862.6|10864.9|10864|10862.3|10861.7|105
1712747100000|2024-04-10 11:05:00|10863.4|10862.8|10864|10863.4|10864.6|10863.7|10863.1|10862.5|113
1712747400000|2024-04-10 11:10:00|10863.9|10863.3|10863.8|10863.2|10865.2|10864.6|10862.9|10862.3|110
1712747700000|2024-04-10 11:15:00|10863.9|10863.3|10864.4|10863.8|10865.2|10864.4|10863.6|10863|86
1712748000000|2024-04-10 11:20:00|10864.5|10863.9|10863.9|10863.3|10864.5|10863.9|10862.2|10861.6|108
1712748300000|2024-04-10 11:25:00|10864|10863.4|10863.3|10862.7|10866.8|10866.2|10863.3|10862.7|162
1712748600000|2024-04-10 11:30:00|10863.2|10862.6|10862.8|10862.2|10863.7|10862.8|10862.6|10862|143
1712748900000|2024-04-10 11:35:00|10862.9|10862.3|10860.4|10859.8|10863.1|10862.3|10860.4|10859.8|109
1712749200000|2024-04-10 11:40:00|10860.7|10860.1|10859.7|10859.1|10861|10860.4|10859|10858.4|96
1712749500000|2024-04-10 11:45:00|10860.1|10859.5|10859.7|10859.1|10861.4|10860.8|10859.4|10858.8|93
1712749800000|2024-04-10 11:50:00|10859.8|10859.2|10856.2|10855.6|10859.8|10859.2|10855.7|10855.1|87
1712750100000|2024-04-10 11:55:00|10856.1|10855.5|10855.8|10855.2|10856.9|10856.3|10855.3|10854.5|181
1712750400000|2024-04-10 12:00:00|10855.9|10855.3|10859.9|10859.3|10860|10859.4|10855.9|10855.2|153
1712750700000|2024-04-10 12:05:00|10859.8|10859.2|10860|10859.4|10860.8|10860.2|10859.3|10858.6|149
1712751000000|2024-04-10 12:10:00|10860.1|10859.5|10861.1|10860.5|10861.5|10860.8|10859.9|10859.1|183
1712751300000|2024-04-10 12:15:00|10861.2|10860.6|10861.3|10860.7|10863.2|10862.4|10861.1|10860.5|231
1712751600000|2024-04-10 12:20:00|10861.2|10860.6|10861.3|10860.7|10862.6|10862|10860.4|10859.5|197
1712751900000|2024-04-10 12:25:00|10861.4|10860.8|10865.8|10859.8|10866.4|10863.6|10857.9|10857|428
1712752200000|2024-04-10 12:30:00|10865.5|10859.5|10791.3|10790.4|10865.7|10859.7|10787.1|10786.2|2074
1712752500000|2024-04-10 12:35:00|10791.4|10790.5|10783.7|10782.8|10794.6|10793.7|10779.6|10778.7|1368
1712752800000|2024-04-10 12:40:00|10783.8|10782.9|10781.4|10780.5|10787.3|10786.4|10779.2|10778.3|1169
1712753100000|2024-04-10 12:45:00|10781.2|10780.6|10793.3|10792.7|10795.2|10794.3|10779.1|10778.3|1276
1712753400000|2024-04-10 12:50:00|10793.1|10792.5|10787.7|10786.8|10798.4|10797.8|10787.5|10786.6|925
1712753700000|2024-04-10 12:55:00|10788.4|10787.8|10781.1|10780.5|10788.7|10788.1|10778.7|10778.1|776
1712754000000|2024-04-10 13:00:00|10781.2|10780.6|10777|10776.4|10781.6|10781|10773.7|10772.9|924
1712754300000|2024-04-10 13:05:00|10777.1|10776.5|10772.7|10771.8|10780.2|10779.3|10772.1|10771.2|854
1712754600000|2024-04-10 13:10:00|10772.8|10771.9|10765.3|10764.7|10773.2|10772.3|10763.5|10762.6|638
1712754900000|2024-04-10 13:15:00|10765.4|10764.8|10770.2|10769.3|10773.4|10772.5|10765.3|10764.7|648
1712755200000|2024-04-10 13:20:00|10770.1|10769.2|10766.7|10766.1|10774|10773.1|10766.3|10765.4|616
1712755500000|2024-04-10 13:25:00|10766.6|10766|10773.7|10772.8|10774.7|10773.8|10765.4|10764.8|539
1712755800000|2024-04-10 13:30:00|10773.5|10772.6|10767.7|10767.1|10774.9|10774.1|10765.7|10765.1|790
1712756100000|2024-04-10 13:35:00|10767.8|10767.2|10763.5|10762.9|10770.4|10769.7|10762.5|10761.9|723
1712756400000|2024-04-10 13:40:00|10763.4|10762.8|10761.1|10760.5|10765.4|10764.8|10760|10759.1|563
1712756700000|2024-04-10 13:45:00|10760.9|10760|10751.5|10750.9|10762.9|10762|10750.9|10750.2|817
1712757000000|2024-04-10 13:50:00|10751.7|10751.1|10754.6|10754|10756|10755.4|10749.9|10749|693
1712757300000|2024-04-10 13:55:00|10754.4|10753.8|10751.5|10750.6|10755.8|10754.9|10751.4|10750.5|663
1712757600000|2024-04-10 14:00:00|10751.6|10750.7|10746.4|10745.8|10753.5|10752.6|10746.2|10745.3|675
1712757900000|2024-04-10 14:05:00|10746.5|10745.9|10760.2|10759.3|10760.5|10759.7|10746.5|10745.8|670
1712758200000|2024-04-10 14:10:00|10760|10759.1|10755.1|10754.2|10760|10759.1|10752.9|10752.1|443
1712758500000|2024-04-10 14:15:00|10755.2|10754.3|10761.7|10761.1|10762|10761.4|10753.5|10752.6|473
1712758800000|2024-04-10 14:20:00|10761.4|10760.5|10766.8|10766.2|10767.3|10766.7|10760.7|10759.8|467
1712759100000|2024-04-10 14:25:00|10767|10766.1|10759.6|10758.7|10767.4|10766.7|10758.1|10757.4|417
1712759400000|2024-04-10 14:30:00|10759.7|10759.1|10760.9|10760.3|10761.6|10761|10755.7|10755.1|505
1712759700000|2024-04-10 14:35:00|10761.1|10760.5|10762|10761.1|10764.1|10763.5|10757.3|10756.7|557
1712760000000|2024-04-10 14:40:00|10761.9|10761|10754.8|10754.2|10761.9|10761|10753.7|10753|405
1712760300000|2024-04-10 14:45:00|10754.9|10754.3|10756.1|10755.5|10756.5|10755.9|10750.6|10749.8|396
1712760600000|2024-04-10 14:50:00|10756.2|10755.6|10751.7|10751.1|10757.8|10757.2|10751.5|10750.9|380
1712760900000|2024-04-10 14:55:00|10752|10751.4|10753.7|10753.1|10754.7|10754.1|10749.1|10748.3|292
1712761200000|2024-04-10 15:00:00|10753.6|10753|10748.9|10748|10755.2|10754.4|10748.7|10748|299
1712761500000|2024-04-10 15:05:00|10749|10748.1|10748.5|10747.9|10749.6|10749|10747.2|10746.3|279
1712761800000|2024-04-10 15:10:00|10748.4|10747.8|10746.1|10745.2|10748.4|10747.8|10745.6|10744.9|325
1712762100000|2024-04-10 15:15:00|10746|10745.1|10745.6|10745|10748|10747.4|10745.3|10744.7|262
1712762400000|2024-04-10 15:20:00|10745.5|10744.9|10745.4|10744.8|10748.2|10747.6|10744.5|10743.9|304
1712762700000|2024-04-10 15:25:00|10745.5|10744.9|10745|10744.1|10745.7|10745|10742.1|10741.3|270
1712763000000|2024-04-10 15:30:00|10745.1|10744.2|10744.4|10743.8|10745.5|10744.9|10741.8|10741.1|252
1712763300000|2024-04-10 15:35:00|10744.6|10744|10742.9|10742.3|10744.6|10744|10741.9|10741.3|251
1712763600000|2024-04-10 15:40:00|10743.1|10742.5|10738.2|10737.3|10743.2|10742.6|10736.6|10736|298
1712763900000|2024-04-10 15:45:00|10738.1|10737.2|10737.8|10737.2|10739.2|10738.6|10736.8|10735.9|249
1712764200000|2024-04-10 15:50:00|10737.9|10737.3|10736.8|10736.2|10738.5|10737.9|10736.6|10736|184
1712764500000|2024-04-10 15:55:00|10736.9|10736.3|10737|10736.4|10737.4|10736.8|10733.8|10733.2|254
1712764800000|2024-04-10 16:00:00|10737.1|10736.5|10737|10736.4|10737.8|10737.2|10733.9|10733.3|224
1712765100000|2024-04-10 16:05:00|10737.1|10736.5|10734.1|10733.5|10737.1|10736.5|10733.8|10733.2|184
1712765400000|2024-04-10 16:10:00|10734|10733.4|10731.4|10730.8|10734|10733.4|10730.7|10730.1|175
1712765700000|2024-04-10 16:15:00|10731.5|10730.9|10733.4|10732.5|10733.4|10732.7|10729.8|10729.2|130
1712766000000|2024-04-10 16:20:00|10733.2|10732.3|10735.2|10734.6|10735.8|10734.9|10732.5|10731.9|141
1712766300000|2024-04-10 16:25:00|10735.3|10734.7|10730.4|10729.8|10735.7|10735.1|10730.2|10729.6|138
1712766600000|2024-04-10 16:30:00|10730.5|10729.9|10729.5|10728.9|10731.1|10730.5|10729.3|10728.6|189
1712766900000|2024-04-10 16:35:00|10729.6|10729|10731|10730.4|10732.8|10732|10729.1|10728.5|196
1712767200000|2024-04-10 16:40:00|10731.3|10730.7|10732.6|10731.7|10733.8|10733.2|10730.8|10730.2|174
1712767500000|2024-04-10 16:45:00|10732.7|10731.8|10735.5|10734.6|10735.5|10734.6|10732|10731.4|181
1712767800000|2024-04-10 16:50:00|10735.6|10734.7|10736.8|10735.9|10737.4|10736.8|10734.8|10734.1|211
1712768100000|2024-04-10 16:55:00|10736.9|10736|10736.4|10735.8|10737.4|10736.8|10735.2|10734.6|228
1712768400000|2024-04-10 17:00:00|10736.5|10735.9|10732.3|10731.7|10738.4|10737.6|10731.4|10730.8|559
1712768700000|2024-04-10 17:05:00|10732.4|10731.8|10730.4|10729.8|10733.3|10732.7|10729.4|10728.7|333
1712769000000|2024-04-10 17:10:00|10730.5|10729.9|10734.6|10734|10734.7|10734.1|10730.3|10729.7|274
1712769300000|2024-04-10 17:15:00|10734.5|10733.9|10742.7|10742.1|10742.9|10742.1|10734.5|10733.9|264
1712769600000|2024-04-10 17:20:00|10742.6|10742|10747.6|10747|10747.8|10747.2|10742.1|10741.4|300
1712769900000|2024-04-10 17:25:00|10747.5|10746.9|10744|10743.4|10750.1|10749.5|10743.9|10743.3|319
1712770200000|2024-04-10 17:30:00|10743.5|10742.9|10747.2|10746.3|10754.8|10753.9|10743.3|10742.7|957
1712770500000|2024-04-10 17:35:00|10747|10746.4|10742.3|10741.7|10747.7|10746.8|10741.7|10740.8|628
1712770800000|2024-04-10 17:40:00|10742|10741.1|10741.4|10740.5|10746.2|10745.6|10740.4|10739.8|480
1712771100000|2024-04-10 17:45:00|10741.7|10740.8|10743.8|10742.9|10744.6|10743.9|10740.5|10739.9|339
1712771400000|2024-04-10 17:50:00|10743.7|10742.8|10748.7|10748.1|10749.3|10748.4|10743.4|10742.5|386
1712771700000|2024-04-10 17:55:00|10748.5|10747.9|10751.7|10749.4|10753.4|10752.7|10748.2|10747.6|268
1712772000000|2024-04-10 18:00:00|10751.6|10749.3|10751.6|10751|10754.3|10752.9|10750.2|10747.4|504
1712772300000|2024-04-10 18:05:00|10751.9|10751.3|10750.9|10750.3|10753|10752.1|10748.5|10747.9|332
1712772600000|2024-04-10 18:10:00|10751|10750.4|10753.4|10752.8|10753.5|10752.9|10747.8|10747.2|308
1712772900000|2024-04-10 18:15:00|10753.5|10752.9|10746.6|10745.7|10754.5|10753.9|10745|10744.4|305
1712773200000|2024-04-10 18:20:00|10746.7|10745.8|10742.2|10741.6|10748.8|10747.9|10742.1|10741.5|369
1712773500000|2024-04-10 18:25:00|10742.4|10741.8|10742.4|10741.8|10743.8|10743.2|10741.7|10741.1|250
1712773800000|2024-04-10 18:30:00|10742.6|10742|10740.5|10739.9|10743.5|10742.8|10739.5|10738.7|279
1712774100000|2024-04-10 18:35:00|10740.2|10739.6|10743.4|10742.8|10744.1|10743.5|10739.8|10738.9|258
1712774400000|2024-04-10 18:40:00|10743.1|10742.5|10744.4|10743.8|10745.9|10745.1|10742.8|10742.2|243
1712774700000|2024-04-10 18:45:00|10744.5|10743.9|10743.7|10742.8|10745|10744.4|10741.9|10741.3|232
1712775000000|2024-04-10 18:50:00|10743.3|10742.4|10741|10740.4|10744.7|10744|10740.7|10740.1|242
1712775300000|2024-04-10 18:55:00|10741.1|10740.5|10736.6|10736|10741.1|10740.5|10735.4|10734.8|210
1712775600000|2024-04-10 19:00:00|10736.7|10736.1|10737.6|10737|10739.5|10738.9|10736|10735.4|257
1712775900000|2024-04-10 19:05:00|10737.7|10737.1|10738.2|10737.6|10739.5|10738.9|10736.5|10735.9|154
1712776200000|2024-04-10 19:10:00|10738.3|10737.7|10740.5|10739.9|10740.7|10740.1|10737.5|10736.7|148
1712776500000|2024-04-10 19:15:00|10741|10740.4|10742.2|10741.6|10742.4|10741.8|10740.1|10739.5|227
1712776800000|2024-04-10 19:20:00|10742.4|10741.8|10743.1|10742.5|10743.3|10742.7|10741.2|10740.6|213
1712777100000|2024-04-10 19:25:00|10742.9|10742.3|10743.3|10742.4|10745.2|10744.6|10742.5|10741.9|167
1712777400000|2024-04-10 19:30:00|10743.4|10742.7|10743.5|10742.9|10744|10743.4|10740.4|10739.8|255
1712777700000|2024-04-10 19:35:00|10743.6|10742.7|10743.8|10742.9|10744.4|10743.5|10743.3|10742.4|186
1712778000000|2024-04-10 19:40:00|10743.6|10742.7|10745.5|10744.9|10745.5|10744.9|10743|10742.2|139
1712778300000|2024-04-10 19:45:00|10745.3|10744.7|10744.4|10743.8|10745.8|10745.2|10744.2|10743.6|159
1712778600000|2024-04-10 19:50:00|10744.5|10743.9|10744.3|10743.7|10745.6|10745|10743.1|10742.5|209
1712778900000|2024-04-10 19:55:00|10744.1|10743.5|10744.2|10743.6|10745.9|10745.3|10744.1|10743.5|107
1712779200000|2024-04-10 20:00:00|10744|10743.4|10743.9|10743.3|10744.5|10743.6|10743.2|10742.6|72
1712779500000|2024-04-10 20:05:00|10744|10743.4|10743.9|10743.3|10744.8|10744|10743.9|10743.3|38
1712779800000|2024-04-10 20:10:00|10744.1|10743.5|10744.5|10743.9|10745|10744.1|10743.9|10743.3|35
1712780100000|2024-04-10 20:15:00|10744.4|10743.8|10745.1|10744.5|10745.3|10744.7|10744.4|10743.8|31
1712780400000|2024-04-10 20:20:00|10744.9|10744.3|10744.7|10744.1|10746.2|10745.4|10744.7|10744.1|41
1712780700000|2024-04-10 20:25:00|10744.8|10744.2|10745.2|10744.6|10745.8|10744.9|10744.8|10744|42
1712781000000|2024-04-10 20:30:00|10745.4|10744.5|10744.7|10743.8|10745.4|10744.5|10744.5|10743.6|43
1712781300000|2024-04-10 20:35:00|10744.8|10743.9|10744.2|10743.3|10744.8|10743.9|10744.1|10743.2|55
1712781600000|2024-04-10 20:40:00|10744.1|10743.2|10742.4|10741.5|10744.2|10743.3|10742.3|10741.4|77
1712781900000|2024-04-10 20:45:00|10742.3|10741.4|10742.3|10741.4|10742.8|10741.9|10742.2|10741.3|37
1712782200000|2024-04-10 20:50:00|10742.2|10741.3|10742.4|10741.5|10742.9|10742|10741.8|10740.9|78
1712782500000|2024-04-10 20:55:00|10742.8|10740.9|10744.7|10740.4|10744.9|10741.5|10742.6|10740.4|96
1712782800000|2024-04-10 21:00:00|10746.8|10740.2|10748.6|10742|10748.6|10742|10746.2|10739.6|114
1712783100000|2024-04-10 21:05:00|10748.3|10741.7|10748.3|10741.7|10749|10742.4|10748|10741.4|72
1712783400000|2024-04-10 21:10:00|10748.4|10741.8|10746.9|10741.8|10748.6|10742.1|10746.9|10741.7|30
1712783700000|2024-04-10 21:15:00|10747|10742|10746.9|10742.3|10747|10742.3|10746.9|10742|11
1712784000000|2024-04-10 21:20:00|10747.2|10742.5|10746.2|10742|10747.3|10742.9|10746|10741.3|36
1712784300000|2024-04-10 21:25:00|10746.4|10742.1|10746.7|10742.2|10747|10742.3|10746.4|10740.3|21
1712784600000|2024-04-10 21:30:00|10746.8|10742.3|10745|10738.4|10747|10742.3|10744.4|10737.8|121
1712784900000|2024-04-10 21:35:00|10745.1|10738.5|10746.7|10740.1|10747.6|10741|10744.5|10737.9|191
1712785200000|2024-04-10 21:40:00|10746.6|10740|10746.3|10739.7|10746.8|10740.7|10746|10739.6|19
1712785500000|2024-04-10 21:45:00|10746.2|10739.6|10746.1|10739.5|10746.4|10740.6|10745|10739.2|120
1712785800000|2024-04-10 21:50:00|10746.3|10739.7|10746.3|10739.7|10746.9|10740.7|10745.3|10739.2|135
1712786100000|2024-04-10 21:55:00|10746.4|10739.8|10746.8|10740.4|10747.5|10740.9|10746.1|10739.5|82
1712786400000|2024-04-10 22:00:00|10747.1|10740.2|10742.4|10740|10747.4|10741.8|10741.3|10738.9|127
1712786700000|2024-04-10 22:05:00|10742.1|10740.3|10741.6|10740.7|10742.1|10740.9|10740.7|10739.7|54
1712787000000|2024-04-10 22:10:00|10741.5|10740.6|10741.8|10740.9|10742.2|10741.3|10741.3|10740.4|27
1712787300000|2024-04-10 22:15:00|10741.9|10741|10742.3|10741.4|10742.7|10741.8|10741.5|10740.6|38
1712787600000|2024-04-10 22:20:00|10742.2|10741.3|10742.6|10741.7|10742.6|10741.7|10742.1|10741.2|31
1712787900000|2024-04-10 22:25:00|10742.8|10741.9|10743.1|10742.2|10743.6|10742.7|10742.7|10741.8|25
1712788200000|2024-04-10 22:30:00|10742.9|10742|10742.4|10741.5|10742.9|10742|10742.1|10741.2|58
1712788500000|2024-04-10 22:35:00|10742.5|10741.6|10743|10742.1|10743.2|10742.3|10742.4|10741.5|23
1712788800000|2024-04-10 22:40:00|10743.1|10742.2|10743.6|10742.7|10743.8|10742.9|10743|10742.1|20
1712789100000|2024-04-10 22:45:00|10743.7|10742.8|10743.7|10742.8|10744|10743.1|10743.6|10742.7|41
1712789400000|2024-04-10 22:50:00|10743.8|10742.9|10744.1|10743.2|10744.1|10743.2|10743.7|10742.8|42
1712789700000|2024-04-10 22:55:00|10744.3|10743.4|10743.7|10742.8|10744.3|10743.4|10743.5|10742.6|52
1712790000000|2024-04-10 23:00:00|10743.8|10742.9|10743.8|10742.9|10744.5|10743.6|10743.2|10742.3|36
1712790300000|2024-04-10 23:05:00|10743.3|10742.4|10742.8|10741.9|10743.6|10742.7|10742.7|10741.8|27
1712790600000|2024-04-10 23:10:00|10742.9|10742|10743.5|10742.6|10743.6|10742.7|10742.9|10742|20
1712790900000|2024-04-10 23:15:00|10743.4|10742.5|10744.4|10743.5|10744.8|10743.7|10743.3|10742.4|60
1712791200000|2024-04-10 23:20:00|10744.6|10743.7|10744.3|10743.4|10745.3|10744.4|10744.1|10743.2|45
1712791500000|2024-04-10 23:25:00|10744.1|10743.2|10745|10744.1|10745.1|10744.2|10743.9|10743|33
1712791800000|2024-04-10 23:30:00|10745.1|10744.2|10744.7|10743.8|10745.2|10744.3|10744.6|10743.7|38
1712792100000|2024-04-10 23:35:00|10744.6|10743.7|10744.7|10743.8|10745.2|10744.3|10744.5|10743.6|31
1712792400000|2024-04-10 23:40:00|10744.5|10743.6|10742.7|10741.8|10744.5|10743.6|10742.6|10741.7|35
1712792700000|2024-04-10 23:45:00|10742.8|10741.9|10742.6|10741.7|10742.9|10742|10742.5|10741.6|36
1712793000000|2024-04-10 23:50:00|10742.5|10741.6|10740.4|10739.5|10742.6|10741.7|10739.6|10739|73
1712793300000|2024-04-10 23:55:00|10740.7|10739.8|10741.4|10740.8|10741.8|10741.1|10740.7|10739.8|47
1712793600000|2024-04-11 00:00:00|10741.5|10740.9|10741.3|10740.7|10742|10741.4|10738.6|10738|191
1712793900000|2024-04-11 00:05:00|10741.2|10740.6|10740.6|10739.7|10741.3|10740.7|10739.4|10738.6|122
1712794200000|2024-04-11 00:10:00|10740.5|10739.9|10744|10743.4|10744.2|10743.6|10740.5|10739.9|80
1712794500000|2024-04-11 00:15:00|10743.9|10743.3|10744.3|10743.7|10744.7|10744.1|10742.9|10742.3|97
1712794800000|2024-04-11 00:20:00|10744.1|10743.5|10746|10745.1|10746.2|10745.3|10744|10743.4|126
1712795100000|2024-04-11 00:25:00|10745.9|10745|10743.5|10742.9|10745.9|10745|10743.4|10742.8|116
1712795400000|2024-04-11 00:30:00|10743.8|10743.2|10745.6|10745|10745.8|10745.2|10742.8|10742.2|103
1712795700000|2024-04-11 00:35:00|10745.5|10744.9|10745|10744.4|10746.3|10745.7|10744.4|10743.8|105
1712796000000|2024-04-11 00:40:00|10744.9|10744.3|10743.7|10743.1|10745.3|10744.7|10743.2|10742.6|100
1712796300000|2024-04-11 00:45:00|10743.5|10742.9|10744|10743.4|10744.8|10744|10742.6|10742|99
1712796600000|2024-04-11 00:50:00|10744.1|10743.5|10742.4|10741.8|10744.5|10743.9|10742.4|10741.8|101
1712796900000|2024-04-11 00:55:00|10742.2|10741.3|10742.8|10742.2|10743.3|10742.7|10741.9|10741.2|103
1712797200000|2024-04-11 01:00:00|10743|10742.1|10744.1|10743.5|10745.3|10744.4|10742|10741.3|143
1712797500000|2024-04-11 01:05:00|10744|10743.4|10745.6|10745|10746.2|10745.6|10743.8|10743|106
1712797800000|2024-04-11 01:10:00|10745.8|10745.2|10743.9|10743.3|10745.8|10745.2|10743.2|10742.3|108
1712798100000|2024-04-11 01:15:00|10744|10743.4|10745.5|10744.9|10745.6|10745|10743.7|10742.8|133
1712798400000|2024-04-11 01:20:00|10745.4|10744.8|10741.5|10740.9|10745.5|10744.9|10741.5|10740.9|109
1712798700000|2024-04-11 01:25:00|10741.6|10741|10744.1|10743.5|10744.1|10743.5|10741.6|10741|57
1712799000000|2024-04-11 01:30:00|10744.2|10743.6|10745.2|10744.3|10745.3|10744.4|10743.2|10742.3|150
1712799300000|2024-04-11 01:35:00|10745|10744.1|10745.6|10745|10746.7|10745.8|10744.2|10743.3|140
1712799600000|2024-04-11 01:40:00|10745.7|10745.1|10745.1|10744.5|10746.3|10745.7|10745|10744.4|118
1712799900000|2024-04-11 01:45:00|10745|10744.4|10745.4|10744.5|10745.9|10745|10744.1|10743.5|123
1712800200000|2024-04-11 01:50:00|10745.3|10744.7|10746.4|10745.5|10747|10746.1|10745.3|10744.7|111
1712800500000|2024-04-11 01:55:00|10746|10745.1|10746.4|10745.8|10747.4|10746.5|10745.8|10744.9|132
1712800800000|2024-04-11 02:00:00|10746.2|10745.6|10745.3|10744.7|10746.2|10745.6|10745.1|10744.5|74
1712801100000|2024-04-11 02:05:00|10745.5|10744.6|10746.2|10745.3|10747.1|10746.3|10744.9|10744.3|99
1712801400000|2024-04-11 02:10:00|10746|10745.1|10745.9|10745|10747.1|10746.2|10745.1|10744.3|70
1712801700000|2024-04-11 02:15:00|10746.4|10745.5|10747.2|10746.3|10747.3|10746.4|10745.9|10745.2|58
1712802000000|2024-04-11 02:20:00|10747.1|10746.2|10746.7|10746.1|10747.3|10746.4|10746.1|10745.4|51
1712802300000|2024-04-11 02:25:00|10746.8|10746.2|10746.9|10746|10747.3|10746.7|10746.2|10745.6|61
1712802600000|2024-04-11 02:30:00|10747|10746.1|10746.5|10745.9|10747|10746.1|10745.2|10744.6|83
1712802900000|2024-04-11 02:35:00|10746.6|10746|10745.7|10744.8|10746.9|10746.2|10745.1|10744.5|65
1712803200000|2024-04-11 02:40:00|10745.8|10744.9|10745.8|10744.9|10746|10745.1|10744.7|10744.1|58
1712803500000|2024-04-11 02:45:00|10745.7|10744.8|10746.7|10745.8|10746.7|10745.8|10745.5|10744.8|79
1712803800000|2024-04-11 02:50:00|10746.6|10745.7|10745.2|10744.6|10746.7|10746.1|10745.2|10744.6|78
1712804100000|2024-04-11 02:55:00|10745.7|10744.8|10746.1|10745.2|10746.2|10745.4|10745.3|10744.4|59
1712804400000|2024-04-11 03:00:00|10746|10745.1|10745.2|10744.6|10746.5|10745.7|10745.2|10744.6|73
1712804700000|2024-04-11 03:05:00|10745|10744.4|10746.7|10746.1|10747.1|10746.3|10744.9|10744.3|44
1712805000000|2024-04-11 03:10:00|10746.6|10746|10747.4|10746.5|10747.4|10746.7|10746.3|10745.4|52
1712805300000|2024-04-11 03:15:00|10747.3|10746.4|10749.3|10748.7|10749.3|10748.7|10747.1|10746.3|69
1712805600000|2024-04-11 03:20:00|10749.2|10748.6|10748.9|10748|10749.2|10748.6|10748|10747.3|82
1712805900000|2024-04-11 03:25:00|10749.2|10748.3|10748.4|10747.5|10749.4|10748.5|10748.1|10747.4|56
1712806200000|2024-04-11 03:30:00|10748.3|10747.4|10748.6|10748|10748.8|10748.1|10748.2|10747.3|31
1712806500000|2024-04-11 03:35:00|10748.3|10747.7|10747.8|10746.9|10748.3|10747.7|10747.7|10746.8|42
1712806800000|2024-04-11 03:40:00|10747.9|10747|10747.8|10747.2|10747.9|10747.3|10747.5|10746.8|32
1712807100000|2024-04-11 03:45:00|10748|10747.1|10746.2|10745.3|10748.3|10747.4|10745.8|10744.9|68
1712807400000|2024-04-11 03:50:00|10746.1|10745.2|10745.6|10745|10746.1|10745.2|10745.2|10744.4|50
1712807700000|2024-04-11 03:55:00|10745.7|10744.8|10745.2|10744.3|10745.7|10744.8|10745|10744.1|38
1712808000000|2024-04-11 04:00:00|10745.1|10744.2|10746|10745.1|10746.1|10745.4|10745.1|10744.2|88
1712808300000|2024-04-11 04:05:00|10746.1|10745.2|10746.2|10745.3|10746.2|10745.4|10745.6|10744.9|47
1712808600000|2024-04-11 04:10:00|10746.1|10745.2|10746.2|10745.3|10746.2|10745.5|10745.3|10744.7|51
1712808900000|2024-04-11 04:15:00|10746|10745.4|10746.4|10745.8|10746.4|10745.8|10745.8|10745.2|14
1712809200000|2024-04-11 04:20:00|10746.5|10745.9|10745.6|10745|10746.5|10745.9|10745.3|10744.6|24
1712809500000|2024-04-11 04:25:00|10746|10745.1|10746|10745.4|10746.1|10745.5|10745.8|10745|16
1712809800000|2024-04-11 04:30:00|10745.9|10745.3|10746|10745.1|10747|10746.3|10745.8|10745.1|39
1712810100000|2024-04-11 04:35:00|10746.1|10745.2|10744.7|10743.8|10746.1|10745.2|10744.6|10743.7|46
1712810400000|2024-04-11 04:40:00|10744.8|10743.9|10744.9|10744.3|10745|10744.3|10744.4|10743.7|39
1712810700000|2024-04-11 04:45:00|10745|10744.4|10745.2|10744.6|10745.3|10744.7|10744.4|10743.6|41
1712811000000|2024-04-11 04:50:00|10745.6|10745|10745.5|10744.9|10745.9|10745.3|10744.8|10744.1|47
1712811300000|2024-04-11 04:55:00|10745.6|10745|10746.7|10745.8|10746.7|10746.1|10745.4|10744.5|55
1712811600000|2024-04-11 05:00:00|10746.9|10746|10746.4|10745.8|10747.5|10746.9|10745.9|10745.3|66
1712811900000|2024-04-11 05:05:00|10746.5|10745.9|10744.9|10744.3|10746.7|10746|10744.6|10744|63
1712812200000|2024-04-11 05:10:00|10745.1|10744.5|10746.4|10745.8|10746.6|10745.9|10745.1|10744.5|39
1712812500000|2024-04-11 05:15:00|10746.1|10745.2|10745.6|10745|10747.1|10746.4|10745.6|10745|41
1712812800000|2024-04-11 05:20:00|10745.5|10744.9|10745.8|10744.9|10746.3|10745.5|10744.9|10744.3|60
1712813100000|2024-04-11 05:25:00|10745.9|10745|10745.9|10745|10746.8|10745.9|10745.5|10744.6|73
1712813400000|2024-04-11 05:30:00|10746|10745.1|10746.6|10745.7|10746.7|10745.8|10745.3|10744.4|65
1712813700000|2024-04-11 05:35:00|10746.5|10745.9|10745.2|10744.3|10746.6|10746|10744.5|10743.9|46
1712814000000|2024-04-11 05:40:00|10745.3|10744.4|10744.7|10743.8|10745.4|10744.6|10744.2|10743.4|61
1712814300000|2024-04-11 05:45:00|10744.6|10743.7|10744.5|10743.6|10745.4|10744.5|10743.7|10743|53
1712814600000|2024-04-11 05:50:00|10744.6|10743.7|10744.2|10743.6|10744.6|10743.9|10744|10743.2|62
1712814900000|2024-04-11 05:55:00|10744.3|10743.7|10743.2|10742.6|10745.2|10744.3|10743.2|10742.6|88
1712815200000|2024-04-11 06:00:00|10743|10742.4|10740.6|10740|10743.2|10742.4|10739.4|10738.6|156
1712815500000|2024-04-11 06:05:00|10740.7|10740.1|10737.3|10736.7|10741.3|10740.4|10737.1|10736.5|186
1712815800000|2024-04-11 06:10:00|10737.2|10736.6|10737.4|10736.8|10738.1|10737.4|10736.1|10735.4|100
1712816100000|2024-04-11 06:15:00|10737.3|10736.7|10739.6|10738.7|10739.6|10738.7|10736.7|10736.1|135
1712816400000|2024-04-11 06:20:00|10739.5|10738.6|10736.5|10735.9|10739.6|10738.9|10736.4|10735.8|158
1712816700000|2024-04-11 06:25:00|10736.4|10735.8|10737.4|10736.5|10738.6|10738|10736.4|10735.7|103
1712817000000|2024-04-11 06:30:00|10737.2|10736.3|10736.3|10735.4|10738.6|10738|10735.9|10735.3|154
1712817300000|2024-04-11 06:35:00|10736.2|10735.3|10737.4|10736.5|10737.7|10736.8|10735|10734.2|168
1712817600000|2024-04-11 06:40:00|10737.3|10736.4|10738.1|10737.2|10739.9|10739|10736.4|10735.7|166
1712817900000|2024-04-11 06:45:00|10738|10737.1|10734.8|10734.2|10738.2|10737.3|10733.8|10733.2|180
1712818200000|2024-04-11 06:50:00|10734.9|10734.3|10733.1|10732.5|10734.9|10734.3|10732|10731.4|147
1712818500000|2024-04-11 06:55:00|10733|10732.4|10728.7|10728.1|10733.1|10732.4|10727|10726.3|222
1712818800000|2024-04-11 07:00:00|10728.6|10728|10731|10730.4|10732.5|10731.9|10728.3|10727.7|234
1712819100000|2024-04-11 07:05:00|10731.1|10730.5|10737.8|10737.2|10738|10737.3|10731|10730.4|278
1712819400000|2024-04-11 07:10:00|10737.5|10736.9|10742.2|10741.6|10742.9|10742.1|10737.1|10736.5|228
1712819700000|2024-04-11 07:15:00|10742|10741.4|10741.1|10740.5|10744.9|10744.2|10740.3|10739.7|298
1712820000000|2024-04-11 07:20:00|10741|10740.4|10743.6|10743|10744.6|10744|10740.9|10740.3|226
1712820300000|2024-04-11 07:25:00|10743.7|10743.1|10741.8|10741.2|10745.2|10744.4|10741.6|10741|231
1712820600000|2024-04-11 07:30:00|10741.7|10740.9|10741.3|10740.4|10743.2|10742.3|10740.5|10739.9|229
1712820900000|2024-04-11 07:35:00|10741.2|10740.6|10736.9|10736.3|10741.2|10740.6|10736.1|10735.5|249
1712821200000|2024-04-11 07:40:00|10737.2|10736.6|10739.2|10738.3|10739.2|10738.3|10734.8|10733.9|248
1712821500000|2024-04-11 07:45:00|10739.1|10738.2|10741.3|10740.4|10742.1|10741.2|10739|10738.1|270
1712821800000|2024-04-11 07:50:00|10741.4|10740.5|10742.3|10741.7|10743.7|10742.8|10741.2|10740.5|243
1712822100000|2024-04-11 07:55:00|10742.5|10741.6|10743.4|10742.8|10744.6|10743.8|10742.3|10741.4|269
1712822400000|2024-04-11 08:00:00|10743.8|10742.9|10745.8|10744.9|10747.2|10746.3|10743.6|10742.8|247
1712822700000|2024-04-11 08:05:00|10745.7|10744.8|10749.3|10748.7|10749.8|10749.1|10745.6|10744.8|204
1712823000000|2024-04-11 08:10:00|10749.2|10748.6|10747.8|10746.9|10749.7|10749.1|10747.5|10746.7|173
1712823300000|2024-04-11 08:15:00|10747.7|10746.8|10749.6|10749|10749.8|10749.1|10745.8|10745.2|205
1712823600000|2024-04-11 08:20:00|10749.5|10748.9|10747.3|10746.7|10749.9|10749|10746.1|10745.5|143
1712823900000|2024-04-11 08:25:00|10747.4|10746.8|10746.9|10746|10748.9|10748.3|10745.4|10744.8|174
1712824200000|2024-04-11 08:30:00|10746.8|10745.9|10748.6|10748|10749.9|10749|10746|10745.1|227
1712824500000|2024-04-11 08:35:00|10748.4|10747.8|10746.7|10746.1|10748.6|10748|10746.6|10746|205
1712824800000|2024-04-11 08:40:00|10746.9|10746.3|10749.6|10749|10750.3|10749.5|10745.4|10744.8|157
1712825100000|2024-04-11 08:45:00|10749.7|10749.1|10740.1|10739.5|10749.8|10749.2|10739.9|10739.1|247
1712825400000|2024-04-11 08:50:00|10740|10739.4|10743.9|10743|10744.6|10744|10738.8|10737.9|246
1712825700000|2024-04-11 08:55:00|10744.1|10743.2|10740.9|10740.3|10744.1|10743.2|10740.7|10740.1|181
1712826000000|2024-04-11 09:00:00|10740.8|10740.2|10739.3|10738.7|10741.1|10740.5|10738.6|10737.9|239
1712826300000|2024-04-11 09:05:00|10739.4|10738.8|10735.3|10734.7|10739.4|10738.8|10734.9|10734.2|133
1712826600000|2024-04-11 09:10:00|10735.4|10734.8|10737.4|10736.8|10740.1|10739.5|10735.1|10734.5|199
1712826900000|2024-04-11 09:15:00|10737.1|10736.5|10737.4|10736.8|10738.5|10737.9|10736.1|10735.2|185
1712827200000|2024-04-11 09:20:00|10737.6|10736.7|10736.7|10736.1|10737.6|10737|10734.8|10734.2|180
1712827500000|2024-04-11 09:25:00|10736.5|10735.9|10737.7|10737.1|10737.8|10737.2|10734.7|10734.1|172
1712827800000|2024-04-11 09:30:00|10737.6|10737|10736.8|10736.2|10738.1|10737.5|10735.7|10734.8|154
1712828100000|2024-04-11 09:35:00|10736.7|10736.1|10733.8|10732.9|10736.7|10736.1|10733|10732.1|200
1712828400000|2024-04-11 09:40:00|10733.7|10732.8|10732.9|10732.3|10734.1|10733.3|10731.8|10731.2|156
1712828700000|2024-04-11 09:45:00|10732.7|10732.1|10730.8|10730.2|10733.1|10732.5|10730.1|10729.2|174
1712829000000|2024-04-11 09:50:00|10730.7|10730.1|10732.7|10731.8|10733.4|10732.8|10729.3|10728.7|186
1712829300000|2024-04-11 09:55:00|10732.8|10731.9|10731.4|10730.5|10733.6|10733|10730|10729.2|197
1712829600000|2024-04-11 10:00:00|10731.3|10730.7|10731.4|10730.8|10732.4|10731.8|10730.5|10729.9|172
1712829900000|2024-04-11 10:05:00|10731.3|10730.7|10729.6|10729|10731.5|10730.9|10728.2|10727.4|108
1712830200000|2024-04-11 10:10:00|10729.5|10728.9|10729.1|10728.2|10730.6|10730|10728.6|10728|182
1712830500000|2024-04-11 10:15:00|10729|10728.1|10729.3|10728.7|10729.5|10728.9|10726.7|10725.8|185
1712830800000|2024-04-11 10:20:00|10729.5|10728.9|10729.3|10728.7|10730.6|10730|10728.7|10728.1|116
1712831100000|2024-04-11 10:25:00|10729.2|10728.6|10733.8|10732.9|10733.9|10733.2|10728.9|10728.3|161
1712831400000|2024-04-11 10:30:00|10733.9|10733|10730.3|10729.4|10734.1|10733.5|10729.6|10728.9|152
1712831700000|2024-04-11 10:35:00|10730.4|10729.5|10728.2|10727.6|10730.5|10729.6|10727.9|10727.3|146
1712832000000|2024-04-11 10:40:00|10728.1|10727.5|10729.2|10728.3|10730|10729.3|10726.8|10726|170
1712832300000|2024-04-11 10:45:00|10729.4|10728.5|10727.9|10727.3|10729.7|10728.8|10726.8|10725.9|132
1712832600000|2024-04-11 10:50:00|10727.7|10727.1|10729.2|10728.6|10729.9|10729.3|10726.9|10726|122
1712832900000|2024-04-11 10:55:00|10729|10728.4|10730.3|10729.4|10730.5|10729.9|10728.8|10728.2|116
1712833200000|2024-04-11 11:00:00|10730.2|10729.3|10730|10729.4|10731.5|10730.6|10729.5|10728.7|166
1712833500000|2024-04-11 11:05:00|10729.8|10729.2|10729.8|10729.2|10730.9|10730.3|10729|10728.3|133
1712833800000|2024-04-11 11:10:00|10729.9|10729.3|10730.5|10729.9|10731.6|10730.9|10729.9|10729.3|106
1712834100000|2024-04-11 11:15:00|10730.6|10730|10729.7|10728.8|10731.1|10730.5|10728.6|10728|134
1712834400000|2024-04-11 11:20:00|10729.6|10728.7|10733.3|10732.7|10733.5|10732.7|10728.6|10728|140
1712834700000|2024-04-11 11:25:00|10733.5|10732.6|10733|10732.1|10733.6|10732.8|10731.4|10730.8|171
1712835000000|2024-04-11 11:30:00|10732.9|10732|10732|10731.4|10733|10732.4|10730.9|10730.2|162
1712835300000|2024-04-11 11:35:00|10732.1|10731.5|10733.4|10732.8|10734.5|10733.9|10731.6|10731|135
1712835600000|2024-04-11 11:40:00|10733.3|10732.7|10730.6|10730|10733.3|10732.7|10730.4|10729.7|158
1712835900000|2024-04-11 11:45:00|10730.5|10729.9|10730|10729.4|10730.9|10730.3|10729.4|10728.8|153
1712836200000|2024-04-11 11:50:00|10730.1|10729.5|10729.4|10728.8|10730.7|10730.1|10727.1|10726.5|189
1712836500000|2024-04-11 11:55:00|10729.3|10728.7|10728.8|10728.2|10730.3|10729.7|10725.9|10725|193
1712836800000|2024-04-11 12:00:00|10728.7|10728.1|10729.5|10728.9|10730.1|10729.5|10728.6|10727.8|196
1712837100000|2024-04-11 12:05:00|10729.4|10728.8|10729|10728.4|10731.6|10731|10728.7|10728.1|243
1712837400000|2024-04-11 12:10:00|10728.9|10728.3|10733.9|10731.3|10733.9|10731.8|10727.4|10726.8|185
1712837700000|2024-04-11 12:15:00|10734.1|10730.5|10720.4|10719.8|10734.4|10731.7|10715.8|10714.5|878
1712838000000|2024-04-11 12:20:00|10720.3|10719.7|10720.3|10719.7|10721.3|10720.7|10715.8|10715|715
1712838300000|2024-04-11 12:25:00|10720.4|10719.5|10728.7|10722.7|10729.3|10725.7|10719.9|10719.1|536
1712838600000|2024-04-11 12:30:00|10729|10723|10746|10745.1|10747.3|10746.4|10720.6|10714.6|1584
1712838900000|2024-04-11 12:35:00|10746.1|10745.2|10740.1|10739.2|10747.2|10746.3|10738.7|10737.8|1129
1712839200000|2024-04-11 12:40:00|10740.2|10739.3|10731.4|10730.5|10741.4|10740.5|10730.8|10729.9|931
1712839500000|2024-04-11 12:45:00|10731.8|10730.9|10737.1|10736.5|10740.2|10739.3|10730.3|10729.6|1018
1712839800000|2024-04-11 12:50:00|10737.2|10736.6|10741.2|10740.3|10743.8|10742.9|10737.2|10736.6|855
1712840100000|2024-04-11 12:55:00|10741.3|10740.4|10741.9|10741|10746.3|10745.6|10738.3|10737.7|693
1712840400000|2024-04-11 13:00:00|10742.1|10741.2|10738.4|10737.5|10742.9|10742.3|10728.6|10727.7|857
1712840700000|2024-04-11 13:05:00|10738.3|10737.4|10746.1|10745.2|10746.6|10745.7|10737.6|10736.7|761
1712841000000|2024-04-11 13:10:00|10745.7|10744.8|10744.1|10743.5|10748.1|10747.5|10740.9|10740.3|633
1712841300000|2024-04-11 13:15:00|10743.6|10743|10744.4|10743.8|10748|10747.3|10742.1|10741.4|605
1712841600000|2024-04-11 13:20:00|10744.5|10743.9|10741.3|10740.4|10747.3|10746.4|10741.2|10740.3|493
1712841900000|2024-04-11 13:25:00|10741.2|10740.3|10756.1|10755.2|10757|10756.2|10740.9|10740|631
1712842200000|2024-04-11 13:30:00|10756|10755.1|10746.4|10745.5|10756|10755.1|10744|10743.2|737
1712842500000|2024-04-11 13:35:00|10746.2|10745.6|10738.5|10737.6|10746.5|10745.6|10738.3|10737.4|604
1712842800000|2024-04-11 13:40:00|10738.6|10737.7|10738.1|10737.2|10740.3|10739.7|10736.5|10735.6|659
1712843100000|2024-04-11 13:45:00|10737.9|10737.3|10736.1|10735.5|10740.3|10739.7|10735.2|10734.3|504
1712843400000|2024-04-11 13:50:00|10736.2|10735.6|10733.6|10732.7|10736.8|10735.9|10733.5|10732.7|377
1712843700000|2024-04-11 13:55:00|10734|10733.1|10735.2|10734.3|10735.5|10734.8|10731.5|10730.9|315
1712844000000|2024-04-11 14:00:00|10735.1|10734.2|10731.6|10730.7|10735.2|10734.3|10728.5|10727.7|540
1712844300000|2024-04-11 14:05:00|10731.7|10730.8|10730.1|10729.2|10733.5|10732.6|10727|10726.4|451
1712844600000|2024-04-11 14:10:00|10730.2|10729.3|10726.7|10726.1|10733.1|10732.5|10726.6|10726|516
1712844900000|2024-04-11 14:15:00|10726.8|10726.2|10719.8|10718.9|10727.3|10726.4|10719.7|10718.9|432
1712845200000|2024-04-11 14:20:00|10719.4|10718.5|10717|10716.1|10720.9|10720|10716.3|10715.7|409
1712845500000|2024-04-11 14:25:00|10716.9|10716|10711.4|10710.5|10716.9|10716|10711.3|10710.4|351
1712845800000|2024-04-11 14:30:00|10711.3|10710.7|10708.9|10708.3|10711.6|10711|10708.5|10707.9|437
1712846100000|2024-04-11 14:35:00|10709.2|10708.6|10707.3|10706.7|10709.8|10709.2|10704.7|10704.1|393
1712846400000|2024-04-11 14:40:00|10707.5|10706.9|10703.8|10703.2|10707.9|10707.3|10702.1|10701.5|324
1712846700000|2024-04-11 14:45:00|10703.9|10703.3|10700.8|10700.2|10704.8|10704.2|10700.7|10700.1|267
1712847000000|2024-04-11 14:50:00|10700.7|10700.1|10701.8|10701.2|10704.8|10704.2|10699.6|10699|300
1712847300000|2024-04-11 14:55:00|10702|10701.4|10705.5|10704.9|10706.2|10705.6|10700.6|10700|380
1712847600000|2024-04-11 15:00:00|10705.7|10704.8|10710.2|10709.6|10710.8|10710.2|10704.7|10704.1|349
1712847900000|2024-04-11 15:05:00|10710.1|10709.5|10707.1|10706.5|10711.8|10711.2|10706.6|10706|249
1712848200000|2024-04-11 15:10:00|10707.3|10706.7|10708|10707.4|10708.9|10708.3|10706.8|10705.9|312
1712848500000|2024-04-11 15:15:00|10708.1|10707.5|10711.1|10710.5|10713.9|10713.3|10708.1|10707.5|250
1712848800000|2024-04-11 15:20:00|10711|10710.4|10710.2|10709.6|10712.8|10712.2|10710.2|10709.6|164
1712849100000|2024-04-11 15:25:00|10710|10709.4|10705|10704.4|10710.2|10709.5|10705|10704.1|315
1712849400000|2024-04-11 15:30:00|10705.2|10704.6|10705|10704.4|10705.5|10704.9|10702.4|10701.6|241
1712849700000|2024-04-11 15:35:00|10705.1|10704.5|10713.5|10712.9|10713.8|10713.2|10705|10704.4|313
1712850000000|2024-04-11 15:40:00|10713.6|10713|10714.4|10713.8|10717|10716.4|10713.6|10713|284
1712850300000|2024-04-11 15:45:00|10714.3|10713.7|10716.2|10715.3|10719.1|10718.4|10714.2|10713.6|221
1712850600000|2024-04-11 15:50:00|10716.3|10715.4|10718.1|10717.5|10719.2|10718.3|10716.1|10715.2|188
1712850900000|2024-04-11 15:55:00|10718.2|10717.6|10721.5|10720.9|10721.7|10721.1|10716.8|10716.2|306
1712851200000|2024-04-11 16:00:00|10721.6|10721|10717.9|10717.3|10723.2|10722.5|10717.9|10717.3|473
1712851500000|2024-04-11 16:05:00|10718|10717.4|10717.1|10716.5|10718.7|10717.8|10716.3|10715.7|279
1712851800000|2024-04-11 16:10:00|10716.9|10716.3|10716.7|10716.1|10717.7|10717.1|10716.2|10715.4|202
1712852100000|2024-04-11 16:15:00|10716.6|10716|10717.3|10716.4|10717.6|10717|10713.9|10713.3|263
1712852400000|2024-04-11 16:20:00|10717.6|10716.7|10717.9|10717.3|10719.6|10719|10716.3|10715.6|183
1712852700000|2024-04-11 16:25:00|10718|10717.4|10718.8|10717.9|10719.9|10719.3|10717.8|10717.2|116
1712853000000|2024-04-11 16:30:00|10718.7|10717.8|10719.3|10718.7|10719.5|10718.9|10716.9|10716.2|178
1712853300000|2024-04-11 16:35:00|10719.4|10718.8|10716.6|10716|10719.7|10718.9|10715.6|10714.7|184
1712853600000|2024-04-11 16:40:00|10716.7|10716.1|10718.3|10717.7|10719|10718.4|10716.2|10715.4|208
1712853900000|2024-04-11 16:45:00|10718.2|10717.6|10721.6|10720.7|10721.6|10720.8|10717.8|10717.1|211
1712854200000|2024-04-11 16:50:00|10721.7|10720.8|10720.3|10719.7|10723.7|10723.1|10720.2|10719.5|195
1712854500000|2024-04-11 16:55:00|10719.8|10719.2|10718|10717.4|10719.9|10719.3|10717.2|10716.6|194
1712854800000|2024-04-11 17:00:00|10717.9|10717.3|10721|10720.4|10722.2|10721.6|10715.8|10714.9|542
1712855100000|2024-04-11 17:05:00|10721.3|10720.7|10723.9|10723.3|10724.4|10723.8|10720.2|10719.6|412
1712855400000|2024-04-11 17:10:00|10723.8|10723.2|10725.2|10724.3|10725.5|10724.7|10723.4|10722.8|220
1712855700000|2024-04-11 17:15:00|10725.1|10724.2|10724.2|10723.6|10725.2|10724.3|10721.7|10720.8|238
1712856000000|2024-04-11 17:20:00|10724.1|10723.5|10722.3|10721.7|10725|10724.4|10722.1|10721.5|247
1712856300000|2024-04-11 17:25:00|10722.4|10721.8|10723.7|10723.1|10725|10724.4|10721.7|10721.1|200
1712856600000|2024-04-11 17:30:00|10723.8|10723.2|10723.9|10723.3|10724.2|10723.6|10722.7|10722.1|158
1712856900000|2024-04-11 17:35:00|10724|10723.4|10726|10725.4|10726|10725.4|10723.8|10723.2|135
1712857200000|2024-04-11 17:40:00|10726.1|10725.5|10726.3|10725.7|10727.1|10726.2|10725.1|10724.4|103
1712857500000|2024-04-11 17:45:00|10726.4|10725.8|10727.7|10727.1|10728.1|10727.2|10725.3|10724.7|151
1712857800000|2024-04-11 17:50:00|10727.6|10727|10729.5|10728.9|10730.1|10729.2|10727.1|10726.5|153
1712858100000|2024-04-11 17:55:00|10729.1|10728.5|10728|10727.4|10729.2|10728.5|10727.6|10727|140
1712858400000|2024-04-11 18:00:00|10728.2|10727.6|10729.5|10728.9|10730.3|10729.7|10726.9|10726.1|130
1712858700000|2024-04-11 18:05:00|10729.4|10728.8|10733.9|10733|10734.9|10734.3|10729.2|10728.6|230
1712859000000|2024-04-11 18:10:00|10734|10733.1|10731|10730.4|10734.1|10733.4|10730.8|10730.1|195
1712859300000|2024-04-11 18:15:00|10731.2|10730.6|10731.3|10730.7|10733.3|10732.5|10730.8|10730.2|169
1712859600000|2024-04-11 18:20:00|10731.1|10730.5|10730.9|10730.3|10731.5|10730.9|10730.4|10729.8|110
1712859900000|2024-04-11 18:25:00|10730.8|10730.2|10732.1|10731.5|10733.1|10732.5|10730.7|10730.1|125
1712860200000|2024-04-11 18:30:00|10732.3|10731.7|10731.2|10730.3|10732.8|10732.2|10731.2|10730.3|103
1712860500000|2024-04-11 18:35:00|10731.6|10730.7|10730.4|10729.8|10733.1|10732.5|10730.1|10729.5|93
1712860800000|2024-04-11 18:40:00|10730.5|10729.9|10730.7|10730.1|10731.6|10731|10730.2|10729.6|88
1712861100000|2024-04-11 18:45:00|10730.8|10730.2|10728|10727.1|10731|10730.4|10727.7|10726.9|105
1712861400000|2024-04-11 18:50:00|10728.2|10727.3|10726.4|10725.8|10728.3|10727.6|10726.2|10725.6|144
1712861700000|2024-04-11 18:55:00|10726.3|10725.7|10725.9|10725.3|10727.4|10726.8|10725.3|10724.7|187
1712862000000|2024-04-11 19:00:00|10725.8|10725.2|10726.3|10725.7|10727.5|10726.7|10725.7|10725|109
1712862300000|2024-04-11 19:05:00|10725.9|10725.3|10727|10726.4|10727.6|10726.8|10725.8|10725.2|99
1712862600000|2024-04-11 19:10:00|10727.1|10726.5|10726.3|10725.7|10727.9|10727.3|10726.3|10725.7|61
1712862900000|2024-04-11 19:15:00|10726.2|10725.6|10728|10727.4|10728.5|10727.9|10725.6|10725|131
1712863200000|2024-04-11 19:20:00|10728.1|10727.5|10729.4|10728.8|10729.5|10728.9|10727.3|10726.7|85
1712863500000|2024-04-11 19:25:00|10729.3|10728.7|10729.4|10728.5|10730|10729.4|10728.7|10728.1|92
1712863800000|2024-04-11 19:30:00|10729.2|10728.3|10728.7|10727.8|10729.3|10728.4|10727.9|10727.2|98
1712864100000|2024-04-11 19:35:00|10728.8|10727.9|10730.2|10729.3|10730.7|10729.9|10728.7|10727.8|91
1712864400000|2024-04-11 19:40:00|10730.6|10729.7|10731.7|10731.1|10732.1|10731.5|10730.3|10729.5|130
1712864700000|2024-04-11 19:45:00|10731.6|10731|10730|10729.4|10732.5|10731.6|10729.7|10729.1|152
1712865000000|2024-04-11 19:50:00|10729.9|10729.3|10729.7|10729.1|10729.9|10729.3|10727.8|10727|144
1712865300000|2024-04-11 19:55:00|10729.8|10729.2|10729.4|10728.5|10730.1|10729.5|10728.5|10727.9|173
1712865600000|2024-04-11 20:00:00|10729.3|10728.4|10727.6|10726.7|10729.6|10728.7|10727.5|10726.6|128
1712865900000|2024-04-11 20:05:00|10727.5|10726.6|10728.2|10727.3|10728.7|10728|10727.5|10726.6|34
1712866200000|2024-04-11 20:10:00|10728|10727.4|10727.4|10726.8|10728.1|10727.4|10727.1|10726.2|43
1712866500000|2024-04-11 20:15:00|10727.3|10726.7|10726.5|10725.9|10727.3|10726.7|10726.3|10725.5|68
1712866800000|2024-04-11 20:20:00|10726.6|10726|10726.5|10725.9|10726.9|10726|10726.3|10725.5|74
1712867100000|2024-04-11 20:25:00|10726.6|10726|10726.2|10725.3|10727.1|10726.3|10726.2|10725.3|81
1712867400000|2024-04-11 20:30:00|10726.5|10725.6|10727.1|10726.2|10727.3|10726.5|10726.5|10725.6|44
1712867700000|2024-04-11 20:35:00|10727|10726.1|10726.8|10726.2|10727.1|10726.3|10726.3|10725.7|27
1712868000000|2024-04-11 20:40:00|10726.9|10726.3|10726.4|10725.5|10726.9|10726.3|10726.1|10725.4|29
1712868300000|2024-04-11 20:45:00|10726.5|10725.6|10726.3|10725.4|10726.5|10725.7|10726.1|10725.3|27
1712868600000|2024-04-11 20:50:00|10726.1|10725.5|10726.4|10725.5|10726.7|10725.8|10726.1|10725.3|27
1712868900000|2024-04-11 20:55:00|10726.7|10725.2|10728.5|10724.1|10728.8|10725.9|10726.6|10724.1|95
1712869200000|2024-04-11 21:00:00|10728.6|10724.2|10733.9|10727.3|10733.9|10727.3|10728.6|10724.2|9
1712869500000|2024-04-11 21:05:00|10733.5|10726.9|10731.3|10725.6|10733.5|10726.9|10731.3|10724.8|48
1712869800000|2024-04-11 21:10:00|10731.2|10725.7|10730.2|10726.4|10731.3|10726.6|10730.2|10725.4|46
1712870100000|2024-04-11 21:15:00|10730.1|10726.6|10730.2|10725|10730.4|10726.6|10730.1|10725|21
1712870400000|2024-04-11 21:20:00|10730.1|10724.8|10728.8|10724.5|10730.4|10724.9|10728.8|10724.4|22
1712870700000|2024-04-11 21:25:00|10728.7|10724.6|10728.7|10724.6|10728.8|10725|10728.6|10724.6|13
1712871000000|2024-04-11 21:30:00|10728.3|10724.8|10728.1|10724.8|10728.3|10724.9|10728.1|10724.7|6
1712871300000|2024-04-11 21:35:00|10728.4|10724.7|10729.1|10724.1|10729.8|10725.2|10728.1|10724|23
1712871600000|2024-04-11 21:40:00|10729|10724.7|10728.9|10726|10729.9|10726|10728.1|10724.3|24
1712871900000|2024-04-11 21:45:00|10728.8|10725.7|10729.2|10725.8|10729.5|10725.9|10728.8|10725.5|30
1712872200000|2024-04-11 21:50:00|10728.8|10725.9|10728.8|10725.3|10729.4|10725.9|10728.5|10724.9|20
1712872500000|2024-04-11 21:55:00|10728.5|10725.4|10728.4|10725.4|10728.7|10725.7|10728.4|10725.3|13
1712872800000|2024-04-11 22:00:00|10728.6|10725.2|10728.9|10727.2|10728.9|10727.2|10727.4|10724.6|66
1712873100000|2024-04-11 22:05:00|10728.6|10727.5|10728.7|10727.8|10728.8|10727.9|10727.5|10726.4|23
1712873400000|2024-04-11 22:10:00|10728.6|10727.7|10728.9|10728|10729.5|10728.6|10728.6|10727.7|27
1712873700000|2024-04-11 22:15:00|10728.8|10727.9|10728.9|10728|10728.9|10728|10728.7|10727.8|12
1712874000000|2024-04-11 22:20:00|10729|10728.1|10729.4|10728.5|10729.8|10728.9|10728.9|10728|50
1712874300000|2024-04-11 22:25:00|10729.5|10728.6|10728.9|10728|10729.5|10728.6|10728.8|10727.9|29
1712874600000|2024-04-11 22:30:00|10728.8|10727.9|10728.8|10727.9|10729|10728.1|10728.2|10727.5|16
1712874900000|2024-04-11 22:35:00|10728.9|10728|10729.3|10728.4|10729.3|10728.5|10728.8|10728|16
1712875200000|2024-04-11 22:40:00|10729|10728.1|10729|10728.1|10729.1|10728.2|10728.7|10727.8|14
1712875500000|2024-04-11 22:45:00|10728.9|10728|10728.3|10727.7|10729|10728.1|10728.3|10727.7|17
1712875800000|2024-04-11 22:50:00|10728.4|10727.8|10728.6|10727.7|10729|10728.4|10728.4|10727.6|16
1712876100000|2024-04-11 22:55:00|10728.4|10727.8|10728.4|10727.8|10728.7|10728|10728.3|10727.7|14
1712876400000|2024-04-11 23:00:00|10728.6|10727.7|10728.1|10727.2|10728.8|10727.9|10728|10727.1|30
1712876700000|2024-04-11 23:05:00|10728.2|10727.3|10728.1|10727.2|10728.3|10727.4|10728|10727.1|20
1712877000000|2024-04-11 23:10:00|10728.2|10727.3|10727.8|10727.2|10728.5|10727.6|10727.8|10727|16
1712877300000|2024-04-11 23:15:00|10728|10727.1|10727.6|10726.7|10728|10727.1|10726.8|10725.9|27
1712877600000|2024-04-11 23:20:00|10727.7|10726.8|10727.1|10726.2|10727.7|10726.8|10727|10726.1|18
1712877900000|2024-04-11 23:25:00|10727.2|10726.3|10727|10726.1|10727.5|10726.6|10726.9|10726.1|28
1712878200000|2024-04-11 23:30:00|10726.9|10726.3|10726.3|10725.7|10727|10726.3|10726.3|10725.6|16
1712878500000|2024-04-11 23:35:00|10726.4|10725.8|10726.5|10725.9|10726.6|10726|10726.2|10725.6|20
1712878800000|2024-04-11 23:40:00|10726.6|10725.7|10726.5|10725.9|10726.7|10726.1|10726.2|10725.6|26
1712879100000|2024-04-11 23:45:00|10726.6|10725.7|10727.3|10726.7|10727.7|10727.1|10724.4|10723.5|60
1712879400000|2024-04-11 23:50:00|10727|10726.4|10726.3|10725.7|10727|10726.4|10725.7|10725.1|55
1712879700000|2024-04-11 23:55:00|10726.2|10725.6|10726.5|10725.9|10727.7|10726.8|10726.2|10725.6|47
1712880000000|2024-04-12 00:00:00|10726.4|10725.8|10724.2|10723.6|10726.4|10725.8|10724.2|10723.4|87
1712880300000|2024-04-12 00:05:00|10724.5|10723.7|10727.5|10726.9|10727.9|10727.3|10724.5|10723.7|73
1712880600000|2024-04-12 00:10:00|10727.4|10726.8|10726.2|10725.3|10727.5|10726.9|10725.4|10724.7|83
1712880900000|2024-04-12 00:15:00|10726.3|10725.4|10723.5|10722.6|10726.3|10725.4|10722.8|10722.1|69
1712881200000|2024-04-12 00:20:00|10723.6|10722.7|10724.6|10723.7|10724.7|10723.8|10723.6|10722.7|56
1712881500000|2024-04-12 00:25:00|10724.5|10723.6|10723.3|10722.7|10724.5|10723.6|10722.9|10722.3|37
1712881800000|2024-04-12 00:30:00|10723.4|10722.8|10724.5|10723.9|10724.5|10723.9|10723.3|10722.7|27
1712882100000|2024-04-12 00:35:00|10725.1|10724.2|10725.7|10724.8|10726.2|10725.4|10725|10724.2|37
1712882400000|2024-04-12 00:40:00|10725.6|10724.7|10725.5|10724.9|10725.6|10724.9|10724|10723.4|63
1712882700000|2024-04-12 00:45:00|10725.6|10725|10724.7|10724.1|10725.6|10725|10724.6|10724|38
1712883000000|2024-04-12 00:50:00|10724.8|10724.2|10727.2|10726.3|10727.2|10726.3|10724.8|10724.2|85
1712883300000|2024-04-12 00:55:00|10726.9|10726|10726.3|10725.7|10727|10726.4|10725.9|10725.3|92
1712883600000|2024-04-12 01:00:00|10726.8|10726.2|10726.9|10726.3|10728.4|10727.8|10726.3|10725.7|163
1712883900000|2024-04-12 01:05:00|10727.3|10726.4|10726.5|10725.9|10728.7|10727.8|10726|10725.4|124
1712884200000|2024-04-12 01:10:00|10726.4|10725.8|10725|10724.1|10726.9|10726.3|10725|10724.1|83
1712884500000|2024-04-12 01:15:00|10724.9|10724|10725.5|10724.9|10726.3|10725.7|10723.6|10722.7|137
1712884800000|2024-04-12 01:20:00|10725.4|10724.8|10723.9|10723.3|10725.8|10725.2|10723.3|10722.7|83
1712885100000|2024-04-12 01:25:00|10724|10723.4|10724.2|10723.6|10725.1|10724.5|10724|10723.4|52
1712885400000|2024-04-12 01:30:00|10724.5|10723.9|10728.1|10727.5|10728.4|10727.8|10724.5|10723.9|129
1712885700000|2024-04-12 01:35:00|10728|10727.4|10726.4|10725.8|10728|10727.4|10725.9|10725.3|65
1712886000000|2024-04-12 01:40:00|10726.3|10725.7|10725.8|10725.2|10726.9|10726.3|10725.4|10724.8|57
1712886300000|2024-04-12 01:45:00|10725.7|10725.1|10725.7|10725.1|10726.2|10725.6|10724.8|10724.1|78
1712886600000|2024-04-12 01:50:00|10725.8|10725.2|10724.9|10724.3|10726.4|10725.8|10724.8|10724.2|90
1712886900000|2024-04-12 01:55:00|10724.8|10724.2|10724.8|10724.2|10725.7|10725.1|10724.6|10724|84
1712887200000|2024-04-12 02:00:00|10724.7|10724.1|10725.7|10725.1|10725.9|10725.1|10723.7|10723.1|74
1712887500000|2024-04-12 02:05:00|10725.5|10724.9|10725.6|10724.7|10725.9|10725.1|10725|10724.2|91
1712887800000|2024-04-12 02:10:00|10725.5|10724.6|10726.4|10725.5|10727|10726.1|10724.9|10724|64
1712888100000|2024-04-12 02:15:00|10726|10725.4|10725.3|10724.4|10726|10725.4|10724.8|10724|54
1712888400000|2024-04-12 02:20:00|10725.4|10724.5|10726|10725.4|10726.2|10725.5|10725.4|10724.5|78
1712888700000|2024-04-12 02:25:00|10725.8|10725.2|10724.7|10724.1|10726.2|10725.6|10724.6|10724|58
1712889000000|2024-04-12 02:30:00|10724.5|10723.9|10726.5|10725.6|10726.6|10725.7|10724.5|10723.9|77
1712889300000|2024-04-12 02:35:00|10726.6|10725.7|10726|10725.1|10726.6|10725.8|10725.8|10724.9|71
1712889600000|2024-04-12 02:40:00|10725.8|10724.9|10726.2|10725.3|10726.7|10725.8|10725.7|10724.8|53
1712889900000|2024-04-12 02:45:00|10726.1|10725.2|10726.1|10725.2|10726.4|10725.5|10725.8|10724.9|31
1712890200000|2024-04-12 02:50:00|10726|10725.1|10726.9|10726|10727.1|10726.2|10726|10725.1|65
1712890500000|2024-04-12 02:55:00|10726.8|10725.9|10727.2|10726.3|10728|10727.1|10726.7|10725.8|53
1712890800000|2024-04-12 03:00:00|10726.9|10726.4|10725.8|10725.2|10727.3|10726.5|10725.8|10725.1|59
1712891100000|2024-04-12 03:05:00|10725.9|10725.3|10723.6|10723|10726.2|10725.6|10723.4|10722.8|52
1712891400000|2024-04-12 03:10:00|10723.7|10722.8|10722.3|10721.7|10724.4|10723.8|10722.1|10721.2|84
1712891700000|2024-04-12 03:15:00|10722.2|10721.6|10723.1|10722.5|10723.5|10722.9|10721.7|10721.1|62
1712892000000|2024-04-12 03:20:00|10723|10722.4|10721.7|10721.1|10723.3|10722.7|10721.7|10721.1|71
1712892300000|2024-04-12 03:25:00|10721.6|10721|10720.3|10719.7|10721.9|10721.2|10720.3|10719.6|75
1712892600000|2024-04-12 03:30:00|10720.8|10719.9|10719.5|10718.6|10720.9|10720|10718.8|10717.9|63
1712892900000|2024-04-12 03:35:00|10719.6|10718.7|10719.9|10719.3|10720.4|10719.5|10719.5|10718.6|61
1712893200000|2024-04-12 03:40:00|10720|10719.4|10718.8|10717.9|10720.1|10719.5|10718.7|10717.8|58
1712893500000|2024-04-12 03:45:00|10718.7|10718.1|10717.2|10716.6|10719.2|10718.3|10717|10716.2|64
1712893800000|2024-04-12 03:50:00|10717.3|10716.4|10717|10716.1|10717.5|10716.6|10715.7|10714.9|67
1712894100000|2024-04-12 03:55:00|10716.9|10716|10717.3|10716.7|10717.8|10717.2|10716.4|10715.6|37
1712894400000|2024-04-12 04:00:00|10717.4|10716.8|10717|10716.1|10717.8|10717.2|10716.6|10715.7|37
1712894700000|2024-04-12 04:05:00|10717.1|10716.2|10717.4|10716.8|10717.5|10716.8|10716.8|10715.9|31
1712895000000|2024-04-12 04:10:00|10717.5|10716.9|10717|10716.1|10717.5|10716.9|10716.6|10715.9|29
1712895300000|2024-04-12 04:15:00|10716.9|10716|10716.7|10715.8|10717.3|10716.4|10716.7|10715.8|38
1712895600000|2024-04-12 04:20:00|10716.8|10715.9|10716.2|10715.6|10716.9|10716|10716.1|10715.3|29
1712895900000|2024-04-12 04:25:00|10716.3|10715.7|10715.6|10714.7|10716.5|10715.9|10715.3|10714.4|54
1712896200000|2024-04-12 04:30:00|10715.7|10714.8|10714.8|10713.9|10715.7|10714.8|10714.7|10713.8|32
1712896500000|2024-04-12 04:35:00|10714.7|10713.8|10713.7|10712.8|10714.9|10714.1|10713.7|10712.8|32
1712896800000|2024-04-12 04:40:00|10713.4|10712.5|10712.6|10712|10714.1|10713.5|10712.2|10711.3|50
1712897100000|2024-04-12 04:45:00|10712.5|10711.9|10713.2|10712.3|10713.6|10712.7|10711.9|10711|48
1712897400000|2024-04-12 04:50:00|10713.3|10712.4|10713.9|10713|10714.4|10713.5|10713.3|10712.4|47
1712897700000|2024-04-12 04:55:00|10713.8|10712.9|10711.6|10711|10714.9|10714|10711.2|10710.6|71
1712898000000|2024-04-12 05:00:00|10711.7|10710.7|10713.2|10712.6|10714.5|10713.6|10711.7|10710.7|100
1712898300000|2024-04-12 05:05:00|10713.3|10712.7|10712.5|10711.6|10713.9|10713|10712.4|10711.5|50
1712898600000|2024-04-12 05:10:00|10712.4|10711.5|10713|10712.1|10713.1|10712.5|10712|10711.1|50
1712898900000|2024-04-12 05:15:00|10713.1|10712.2|10712.9|10712|10713.3|10712.4|10712.5|10711.6|64
1712899200000|2024-04-12 05:20:00|10712.8|10711.9|10712.3|10711.7|10712.9|10712|10711.9|10711.3|34
1712899500000|2024-04-12 05:25:00|10712.1|10711.5|10712.1|10711.5|10712.6|10711.8|10711.2|10710.6|53
1712899800000|2024-04-12 05:30:00|10712.2|10711.6|10712.4|10711.8|10712.8|10712.2|10711.8|10711.1|47
1712900100000|2024-04-12 05:35:00|10712.3|10711.5|10712.4|10711.8|10713.2|10712.6|10712.3|10711.4|39
1712900400000|2024-04-12 05:40:00|10712.3|10711.4|10713.8|10713.2|10714|10713.3|10711.9|10711.3|46
1712900700000|2024-04-12 05:45:00|10714.2|10713.3|10713.8|10713.2|10714.5|10713.6|10713.5|10712.9|27
1712901000000|2024-04-12 05:50:00|10713.9|10713.3|10712.8|10712.2|10714.4|10713.8|10712.5|10711.6|56
1712901300000|2024-04-12 05:55:00|10712.9|10712.3|10712.2|10710.7|10713.4|10712.8|10711|10710.1|98
1712901600000|2024-04-12 06:00:00|10714.6|10709.6|10707.2|10706.3|10715.6|10711.6|10705.4|10704.5|302
1712901900000|2024-04-12 06:05:00|10706.9|10706|10708.5|10707.6|10710.3|10709.7|10706.2|10705.5|157
1712902200000|2024-04-12 06:10:00|10708.4|10707.5|10708.4|10707.5|10709.7|10709.1|10707.2|10706.4|161
1712902500000|2024-04-12 06:15:00|10708.7|10707.8|10710|10709.4|10710|10709.4|10708|10707.2|151
1712902800000|2024-04-12 06:20:00|10709.8|10709.2|10706|10705.1|10710|10709.4|10705.6|10704.9|136
1712903100000|2024-04-12 06:25:00|10705.9|10705|10704.3|10703.4|10706.2|10705.6|10703.9|10703.2|108
1712903400000|2024-04-12 06:30:00|10704.1|10703.2|10705|10704.1|10705.4|10704.7|10702.2|10701.4|229
1712903700000|2024-04-12 06:35:00|10704.9|10704|10691.7|10690.8|10704.9|10704|10691.6|10690.7|312
1712904000000|2024-04-12 06:40:00|10691.6|10690.7|10685.3|10684.4|10694.5|10693.8|10684.3|10683.4|432
1712904300000|2024-04-12 06:45:00|10684.9|10684|10684.9|10684.3|10686.9|10686.1|10683.3|10682.6|315
1712904600000|2024-04-12 06:50:00|10685.2|10684.6|10683.2|10682.6|10686|10685.2|10682.4|10681.6|271
1712904900000|2024-04-12 06:55:00|10683.3|10682.7|10683.5|10682.6|10683.8|10683.2|10681.4|10680.5|222
1712905200000|2024-04-12 07:00:00|10683.6|10682.7|10686|10685.4|10687.7|10687.1|10683.6|10682.7|376
1712905500000|2024-04-12 07:05:00|10685.9|10685.3|10682.6|10681.7|10686.9|10686.3|10681.8|10681.2|313
1712905800000|2024-04-12 07:10:00|10682.7|10681.8|10678.7|10678.1|10682.8|10681.9|10678.2|10677.3|311
1712906100000|2024-04-12 07:15:00|10678.6|10678|10678|10677.4|10680.2|10679.6|10676.3|10675.4|357
1712906400000|2024-04-12 07:20:00|10677.9|10677.3|10677.2|10676.3|10680.6|10679.7|10676|10675.3|263
1712906700000|2024-04-12 07:25:00|10677.3|10676.7|10676.7|10675.8|10679.8|10678.9|10674.7|10673.8|255
1712907000000|2024-04-12 07:30:00|10676.6|10675.7|10681.1|10680.5|10682|10681.4|10676.1|10675.3|242
1712907300000|2024-04-12 07:35:00|10681|10680.4|10681.6|10680.7|10684.2|10683.6|10681|10680.4|228
1712907600000|2024-04-12 07:40:00|10681.5|10680.6|10677.4|10676.8|10682|10681.4|10677.3|10676.7|186
1712907900000|2024-04-12 07:45:00|10677.5|10676.9|10680.4|10679.5|10681.3|10680.4|10677.1|10676.5|257
1712908200000|2024-04-12 07:50:00|10680.5|10679.6|10681.7|10680.8|10682.3|10681.4|10679.8|10679.2|275
1712908500000|2024-04-12 07:55:00|10681.6|10681.1|10684.8|10683.9|10684.8|10683.9|10679.4|10678.8|279
1712908800000|2024-04-12 08:00:00|10684.9|10684|10683.2|10682.6|10685.2|10684.3|10681|10680.4|177
1712909100000|2024-04-12 08:05:00|10683|10682.4|10681.7|10681.1|10685.8|10684.9|10681.3|10680.7|177
1712909400000|2024-04-12 08:10:00|10681.5|10680.9|10677.5|10676.9|10681.5|10680.9|10677|10676.4|183
1712909700000|2024-04-12 08:15:00|10677.4|10676.8|10682.2|10681.6|10682.9|10682.1|10676|10675.4|183
1712910000000|2024-04-12 08:20:00|10681.9|10681.3|10682.7|10682.1|10683.8|10683.2|10680.3|10679.7|145
1712910300000|2024-04-12 08:25:00|10682.6|10682|10679.3|10678.7|10683.6|10682.7|10678.7|10678.1|208
1712910600000|2024-04-12 08:30:00|10679.2|10678.6|10677.8|10677.2|10679.3|10678.6|10676.4|10675.8|230
1712910900000|2024-04-12 08:35:00|10677.6|10677|10678.5|10677.9|10678.7|10678.1|10675.4|10674.7|207
1712911200000|2024-04-12 08:40:00|10678.6|10678|10676.9|10676.3|10679.4|10678.8|10676.4|10675.8|154
1712911500000|2024-04-12 08:45:00|10676.8|10676.2|10676.9|10676.3|10677.7|10677.1|10675.4|10674.8|154
1712911800000|2024-04-12 08:50:00|10676.8|10676.2|10677|10676.4|10678.5|10677.9|10676.6|10676|161
1712912100000|2024-04-12 08:55:00|10676.7|10676.1|10671.4|10670.8|10676.7|10676.1|10671.2|10670.3|243
1712912400000|2024-04-12 09:00:00|10671.5|10670.9|10673.2|10672.3|10673.2|10672.4|10668.8|10668.1|269
1712912700000|2024-04-12 09:05:00|10673.3|10672.4|10672.6|10672|10675.4|10674.6|10672.6|10672|176
1712913000000|2024-04-12 09:10:00|10672.7|10672.1|10672.2|10671.6|10674.2|10673.6|10671.6|10671|121
1712913300000|2024-04-12 09:15:00|10671.9|10671.3|10667|10666.4|10672.3|10671.7|10666.4|10665.6|201
1712913600000|2024-04-12 09:20:00|10666.8|10666.2|10662.5|10661.9|10667.4|10666.5|10661.6|10661|243
1712913900000|2024-04-12 09:25:00|10662.6|10662|10660.3|10659.4|10662.8|10662|10656.8|10656.2|346
1712914200000|2024-04-12 09:30:00|10660.2|10659.3|10664.1|10663.2|10664.8|10663.9|10660|10659.1|179
1712914500000|2024-04-12 09:35:00|10664.2|10663.3|10659.6|10659|10664.2|10663.3|10658.1|10657.5|137
1712914800000|2024-04-12 09:40:00|10659.5|10658.9|10656.8|10655.9|10661.8|10660.9|10656.7|10655.8|216
1712915100000|2024-04-12 09:45:00|10656.9|10656|10658.1|10657.5|10659.2|10658.6|10655.3|10654.6|203
1712915400000|2024-04-12 09:50:00|10658.2|10657.6|10662|10661.4|10662.5|10661.8|10656.9|10656.1|176
1712915700000|2024-04-12 09:55:00|10661.8|10661.2|10660.8|10660.2|10662.6|10661.9|10658.7|10658.1|207
1712916000000|2024-04-12 10:00:00|10660.9|10660.3|10659.2|10658.6|10661.4|10660.6|10658.5|10657.9|260
1712916300000|2024-04-12 10:05:00|10659.3|10658.7|10656.5|10655.9|10660.8|10660|10655.8|10655|209
1712916600000|2024-04-12 10:10:00|10656.1|10655.5|10658.9|10658|10659|10658.4|10655|10654.4|119
1712916900000|2024-04-12 10:15:00|10658.7|10657.8|10657|10656.4|10659.5|10658.7|10656.8|10656.2|200
1712917200000|2024-04-12 10:20:00|10656.3|10655.7|10652|10651.1|10656.5|10655.9|10651.7|10650.9|201
1712917500000|2024-04-12 10:25:00|10652.1|10651.2|10654.5|10653.6|10654.6|10653.7|10651.1|10650.5|110
1712917800000|2024-04-12 10:30:00|10654.6|10653.7|10653.4|10652.5|10655.8|10655.1|10652.7|10651.8|192
1712918100000|2024-04-12 10:35:00|10653.5|10652.6|10651.9|10651.3|10654.2|10653.6|10651.9|10651.2|146
1712918400000|2024-04-12 10:40:00|10652|10651.4|10652.8|10652.2|10653.7|10652.8|10651.9|10651.3|118
1712918700000|2024-04-12 10:45:00|10652.7|10652.1|10646.8|10645.9|10653.5|10652.9|10646|10645.1|230
1712919000000|2024-04-12 10:50:00|10646.7|10645.8|10647.6|10647|10648|10647.4|10644.4|10643.6|287
1712919300000|2024-04-12 10:55:00|10647.7|10647.1|10647.3|10646.7|10648|10647.2|10645.4|10644.8|232
1712919600000|2024-04-12 11:00:00|10647.4|10646.4|10649|10648.4|10650.5|10649.9|10647.1|10646.3|250
1712919900000|2024-04-12 11:05:00|10648.9|10648.3|10646.7|10645.8|10648.9|10648.3|10646.5|10645.6|127
1712920200000|2024-04-12 11:10:00|10647|10646.1|10652.3|10651.4|10652.3|10651.4|10646.5|10645.6|231
1712920500000|2024-04-12 11:15:00|10652.2|10651.3|10653.9|10653|10655.1|10654.2|10652.2|10651.3|173
1712920800000|2024-04-12 11:20:00|10653.8|10652.9|10657.1|10656.5|10657.1|10656.5|10652.7|10652.1|180
1712921100000|2024-04-12 11:25:00|10657|10656.4|10658|10657.1|10659.7|10658.8|10656.7|10655.8|241
1712921400000|2024-04-12 11:30:00|10657.9|10657|10656.9|10656|10658.3|10657.4|10655.7|10654.8|192
1712921700000|2024-04-12 11:35:00|10657|10656.1|10657.8|10656.9|10658.3|10657.4|10656.1|10655.4|123
1712922000000|2024-04-12 11:40:00|10657.9|10657|10656.6|10656|10657.9|10657.1|10655.1|10654.5|149
1712922300000|2024-04-12 11:45:00|10656.7|10656.1|10656.6|10656|10656.8|10656.1|10655.1|10654.5|123
1712922600000|2024-04-12 11:50:00|10656.4|10655.8|10656.6|10655.7|10658.9|10658.2|10656.3|10655.6|137
1712922900000|2024-04-12 11:55:00|10656.5|10655.6|10651.3|10650.7|10657.1|10656.2|10649.6|10648.7|238
1712923200000|2024-04-12 12:00:00|10651.4|10650.8|10654.5|10653.9|10654.8|10654.1|10650.7|10649.8|247
1712923500000|2024-04-12 12:05:00|10654.4|10653.8|10651.9|10651|10656|10655.4|10651.8|10650.9|179
1712923800000|2024-04-12 12:10:00|10651.8|10650.9|10650.3|10649.4|10652.2|10651.6|10650.2|10649.3|217
1712924100000|2024-04-12 12:15:00|10650.4|10649.5|10654.3|10653.7|10654.8|10653.9|10650.1|10649.2|189
1712924400000|2024-04-12 12:20:00|10654.4|10653.8|10649.4|10648.8|10654.4|10653.8|10649.3|10648.7|231
1712924700000|2024-04-12 12:25:00|10649.3|10648.7|10648.7|10647.8|10651.6|10650.7|10647|10646.4|224
1712925000000|2024-04-12 12:30:00|10648.5|10647.9|10647.6|10647|10648.9|10648.3|10646.8|10646.2|310
1712925300000|2024-04-12 12:35:00|10647.7|10647.1|10641.6|10640.7|10649.6|10648.8|10641.6|10640.7|461
1712925600000|2024-04-12 12:40:00|10641.9|10641|10636.9|10636.3|10643.5|10642.6|10635.4|10634.5|453
1712925900000|2024-04-12 12:45:00|10637.1|10636.2|10634.5|10633.9|10639.7|10638.9|10634.5|10633.9|447
1712926200000|2024-04-12 12:50:00|10634.4|10633.8|10639.7|10639.1|10640.2|10639.4|10631.7|10630.9|522
1712926500000|2024-04-12 12:55:00|10639.6|10639|10638.8|10637.9|10640.9|10640.1|10637.3|10636.7|435
1712926800000|2024-04-12 13:00:00|10639|10638.4|10640.1|10639.5|10641.1|10640.5|10636.7|10636.1|443
1712927100000|2024-04-12 13:05:00|10640|10639.4|10635.1|10634.5|10640|10639.4|10633.9|10633.3|416
1712927400000|2024-04-12 13:10:00|10634.6|10634|10639.6|10639|10640.6|10640|10633.6|10633|404
1712927700000|2024-04-12 13:15:00|10639.8|10639.2|10635.6|10635|10641|10640.4|10633|10632.1|442
1712928000000|2024-04-12 13:20:00|10635.9|10635.3|10633.4|10632.8|10636.2|10635.6|10631.8|10631|369
1712928300000|2024-04-12 13:25:00|10633.5|10632.9|10635.5|10634.9|10636.2|10635.6|10631.3|10630.7|330
1712928600000|2024-04-12 13:30:00|10635.4|10634.8|10635.7|10634.8|10636.2|10635.6|10631.8|10631|623
1712928900000|2024-04-12 13:35:00|10635.5|10634.6|10637.2|10636.6|10637.4|10636.6|10633.1|10632.5|495
1712929200000|2024-04-12 13:40:00|10637.1|10636.5|10637.5|10636.9|10639.9|10639.2|10635.5|10634.9|340
1712929500000|2024-04-12 13:45:00|10637.4|10636.8|10640.8|10640.2|10642.9|10642.2|10635.3|10634.7|496
1712929800000|2024-04-12 13:50:00|10641|10640.4|10637.4|10636.8|10642.9|10642|10636.6|10636|323
1712930100000|2024-04-12 13:55:00|10637.3|10636.7|10644.8|10641|10645.1|10643.4|10637|10636.4|326
1712930400000|2024-04-12 14:00:00|10645.1|10640.9|10639.9|10639|10646.7|10646.1|10638.1|10637.1|684
1712930700000|2024-04-12 14:05:00|10639.8|10638.9|10632.4|10631.8|10641.1|10640.5|10632.4|10631.6|593
1712931000000|2024-04-12 14:10:00|10632.5|10631.9|10630.8|10630.2|10634.1|10633.4|10628.7|10627.8|550
1712931300000|2024-04-12 14:15:00|10630.5|10629.9|10625.8|10624.9|10630.5|10629.9|10625.8|10624.9|464
1712931600000|2024-04-12 14:20:00|10625.9|10625|10629.4|10628.8|10629.4|10628.8|10623|10622.4|408
1712931900000|2024-04-12 14:25:00|10629.1|10628.5|10630.5|10629.9|10631.3|10630.7|10628.4|10627.8|400
1712932200000|2024-04-12 14:30:00|10630.6|10630|10628.8|10628.2|10635.6|10634.8|10628.4|10627.8|451
1712932500000|2024-04-12 14:35:00|10628.9|10628.3|10632.3|10631.7|10634.2|10633.6|10628.4|10627.6|450
1712932800000|2024-04-12 14:40:00|10632.4|10631.8|10629.4|10628.8|10632.8|10632.2|10628.3|10627.7|363
1712933100000|2024-04-12 14:45:00|10629.2|10628.6|10627.1|10626.2|10632.6|10632|10626.3|10625.4|358
1712933400000|2024-04-12 14:50:00|10627|10626.1|10631.9|10631.3|10632.8|10632.2|10625.8|10624.9|399
1712933700000|2024-04-12 14:55:00|10632.1|10631.5|10630.3|10629.7|10633.9|10633.3|10629.2|10628.6|415
1712934000000|2024-04-12 15:00:00|10629.8|10629.2|10633.7|10633.1|10634.2|10633.6|10629.6|10629|201
1712934300000|2024-04-12 15:05:00|10633.5|10632.9|10633.4|10632.8|10634.4|10633.5|10631.3|10630.7|349
1712934600000|2024-04-12 15:10:00|10633.3|10632.7|10632.5|10631.9|10635.4|10634.6|10632.2|10631.6|369
1712934900000|2024-04-12 15:15:00|10633|10632.4|10636.2|10635.6|10636.2|10635.6|10631.3|10630.7|330
1712935200000|2024-04-12 15:20:00|10636.3|10635.7|10637.7|10636.8|10638.1|10637.2|10635.6|10635|258
1712935500000|2024-04-12 15:25:00|10637.6|10636.7|10640.6|10640|10640.8|10640.2|10637.1|10636.2|242
1712935800000|2024-04-12 15:30:00|10640.7|10640.1|10644.1|10643.5|10644.3|10643.5|10640|10639.4|363
1712936100000|2024-04-12 15:35:00|10643.9|10643.3|10643.7|10642.8|10644.6|10644|10642.7|10642.1|303
1712936400000|2024-04-12 15:40:00|10643.8|10642.9|10647.4|10646.5|10647.4|10646.5|10642.5|10641.9|373
1712936700000|2024-04-12 15:45:00|10647.3|10646.4|10647.7|10647.1|10647.9|10647.2|10645|10644.3|239
1712937000000|2024-04-12 15:50:00|10647.6|10647|10647.6|10647|10649.1|10648.5|10646.4|10645.8|230
1712937300000|2024-04-12 15:55:00|10647.4|10646.8|10647.1|10646.5|10651.4|10650.8|10647|10646.1|236
1712937600000|2024-04-12 16:00:00|10647.2|10646.3|10644.3|10643.7|10647.4|10646.5|10643.9|10643.2|269
1712937900000|2024-04-12 16:05:00|10644.4|10643.4|10644.9|10644.3|10647.2|10646.5|10644.3|10643.4|247
1712938200000|2024-04-12 16:10:00|10645|10644.4|10642.8|10642.2|10645.2|10644.6|10642.1|10641.5|274
1712938500000|2024-04-12 16:15:00|10642.9|10642.3|10641.4|10640.5|10643.5|10642.9|10640.2|10639.6|231
1712938800000|2024-04-12 16:20:00|10641.5|10640.6|10644.3|10643.7|10645|10644.1|10641.2|10640.3|240
1712939100000|2024-04-12 16:25:00|10644.1|10643.5|10641.8|10641.2|10645.6|10644.7|10641.2|10640.6|269
1712939400000|2024-04-12 16:30:00|10642|10641.4|10641.4|10640.5|10642.7|10641.8|10640.2|10639.6|272
1712939700000|2024-04-12 16:35:00|10641.5|10640.6|10638.9|10638.3|10642.3|10641.7|10638.1|10637.5|222
1712940000000|2024-04-12 16:40:00|10639|10638|10639.8|10639.2|10640.7|10640.1|10638.6|10638|205
1712940300000|2024-04-12 16:45:00|10639.9|10639.3|10638.6|10638|10640.1|10639.5|10637.9|10637.3|220
1712940600000|2024-04-12 16:50:00|10638.5|10637.9|10642.3|10641.7|10643|10642.3|10638.4|10637.5|285
1712940900000|2024-04-12 16:55:00|10642.2|10641.6|10642.1|10641.5|10644.6|10643.7|10641.5|10640.9|188
1712941200000|2024-04-12 17:00:00|10642.2|10641.6|10644.7|10644.1|10645.3|10644.7|10642.2|10641.6|283
1712941500000|2024-04-12 17:05:00|10644.8|10644.2|10645.4|10644.5|10647.4|10646.8|10644.1|10643.3|266
1712941800000|2024-04-12 17:10:00|10645.3|10644.7|10645.2|10644.6|10646|10645.2|10644.5|10643.9|284
1712942100000|2024-04-12 17:15:00|10645.1|10644.5|10644.1|10643.5|10647.7|10647.1|10644.1|10643.5|210
1712942400000|2024-04-12 17:20:00|10644|10643.4|10642|10641.4|10644|10643.4|10641.2|10640.4|256
1712942700000|2024-04-12 17:25:00|10641.9|10641.3|10641.8|10641.2|10642.8|10642.2|10641.2|10640.6|179
1712943000000|2024-04-12 17:30:00|10641.7|10641.1|10641.9|10641.3|10643.1|10642.5|10640.8|10640.2|188
1712943300000|2024-04-12 17:35:00|10641.7|10641.1|10642.9|10642.3|10643.3|10642.7|10641.2|10640.3|270
1712943600000|2024-04-12 17:40:00|10642.8|10642.2|10645|10644.4|10646.1|10645.5|10642.8|10642.2|184
1712943900000|2024-04-12 17:45:00|10645.3|10644.7|10648.4|10647.8|10650.1|10649.4|10644.3|10643.7|223
1712944200000|2024-04-12 17:50:00|10648.5|10647.9|10647.9|10647.3|10649.6|10649|10647.2|10646.6|221
1712944500000|2024-04-12 17:55:00|10648|10647.4|10647.4|10646.8|10648.9|10648.3|10646.9|10646.3|186
1712944800000|2024-04-12 18:00:00|10647.3|10646.7|10646.9|10646|10647.3|10646.7|10645.9|10645.1|179
1712945100000|2024-04-12 18:05:00|10646.6|10646.1|10649.2|10648.6|10649.7|10649.1|10646.3|10645.7|214
1712945400000|2024-04-12 18:10:00|10649.1|10648.5|10649.5|10648.6|10650.9|10650.3|10648.7|10648.1|212
1712945700000|2024-04-12 18:15:00|10649.6|10648.7|10647.8|10647.2|10650.5|10649.6|10647.8|10647.2|168
1712946000000|2024-04-12 18:20:00|10647.6|10647|10646.2|10645.6|10648.4|10647.8|10646|10645.4|176
1712946300000|2024-04-12 18:25:00|10646|10645.4|10645.2|10644.6|10646.7|10645.9|10644.8|10644.2|225
1712946600000|2024-04-12 18:30:00|10645.3|10644.7|10643.3|10642.7|10645.7|10645.1|10643.1|10642.4|171
1712946900000|2024-04-12 18:35:00|10643.2|10642.6|10640.9|10640.3|10644.2|10643.3|10640.7|10640.1|203
1712947200000|2024-04-12 18:40:00|10640.8|10640.2|10640.7|10640.1|10642.2|10641.6|10640.6|10640|147
1712947500000|2024-04-12 18:45:00|10640.8|10640.2|10640.7|10640.1|10641.8|10641.2|10640.5|10639.9|142
1712947800000|2024-04-12 18:50:00|10640.8|10640.2|10641.4|10640.8|10641.7|10640.9|10640.3|10639.7|98
1712948100000|2024-04-12 18:55:00|10641.3|10640.7|10639.4|10638.8|10642.3|10641.7|10639.3|10638.7|141
1712948400000|2024-04-12 19:00:00|10639.5|10638.6|10640.4|10639.8|10640.8|10640.2|10638.8|10638.1|122
1712948700000|2024-04-12 19:05:00|10640.7|10640.1|10639.8|10639.2|10641.2|10640.6|10639.1|10638.5|110
1712949000000|2024-04-12 19:10:00|10639.9|10639.3|10638.2|10637.6|10640.4|10639.8|10638.2|10637.6|137
1712949300000|2024-04-12 19:15:00|10638.1|10637.5|10639.1|10638.5|10639.4|10638.8|10637.6|10637|93
1712949600000|2024-04-12 19:20:00|10639|10638.4|10639.2|10638.6|10639.7|10639.1|10638.5|10637.9|109
1712949900000|2024-04-12 19:25:00|10639.6|10639|10640.5|10639.9|10641.2|10640.6|10639.2|10638.6|188
1712950200000|2024-04-12 19:30:00|10640.7|10640.1|10641.8|10641.2|10643.1|10642.5|10640.6|10640|141
1712950500000|2024-04-12 19:35:00|10641.6|10641|10639.1|10638.5|10641.9|10641.3|10639.1|10638.5|93
1712950800000|2024-04-12 19:40:00|10639.3|10638.7|10642.1|10641.5|10642.5|10641.9|10639.3|10638.7|71
1712951100000|2024-04-12 19:45:00|10642.2|10641.6|10640.7|10640.1|10642.7|10642.1|10639.1|10638.5|84
1712951400000|2024-04-12 19:50:00|10640.8|10640.2|10639.3|10638.7|10640.8|10640.2|10638.7|10638.1|83
1712951700000|2024-04-12 19:55:00|10639.2|10638.6|10638.6|10638|10640.4|10639.8|10638.2|10637.6|89
1712952000000|2024-04-12 20:00:00|10638.5|10637.7|10640.3|10639.4|10640.3|10639.4|10637.7|10636.8|111
1712952300000|2024-04-12 20:05:00|10640.1|10639.2|10642.4|10641.5|10642.5|10641.6|10640.1|10639.2|76
1712952600000|2024-04-12 20:10:00|10642.5|10641.6|10644|10643.1|10644.8|10643.9|10642|10641.1|114
1712952900000|2024-04-12 20:15:00|10643.9|10643|10642.7|10641.8|10644|10643.1|10642.1|10641.2|59
1712953200000|2024-04-12 20:20:00|10642.4|10641.5|10642.4|10641.5|10643|10642.1|10642.3|10641.4|47
1712953500000|2024-04-12 20:25:00|10642.6|10641.7|10642.4|10641.5|10643.3|10642.4|10642.3|10641.4|77
1712953800000|2024-04-12 20:30:00|10642.3|10641.4|10642.1|10641.2|10643.1|10642.2|10642|10641.1|61
1712954100000|2024-04-12 20:35:00|10642|10641.1|10642.7|10641.8|10642.8|10641.9|10641.6|10640.7|48
1712954400000|2024-04-12 20:40:00|10642.6|10641.7|10642.8|10641.9|10643.7|10642.8|10642.4|10641.5|81
1712954700000|2024-04-12 20:45:00|10643.1|10642.2|10643.1|10642.2|10643.2|10642.3|10642.3|10641.4|122
1712955000000|2024-04-12 20:50:00|10643.2|10642.3|10642|10641.1|10643.3|10642.4|10641.7|10640.8|136
1712955300000|2024-04-12 20:55:00|10642.2|10640.7|10642.2|10640.7|10644.2|10640.8|10640.4|10638.8|188
1713124800000|2024-04-14 20:00:00|10638.6|10630.4|10640.3|10632.6|10641|10634.9|10634.5|10629.6|31
1713125100000|2024-04-14 20:05:00|10639.5|10631.8|10638.6|10636.7|10643.2|10636.7|10638.6|10631.8|7
1713125400000|2024-04-14 20:10:00|10639.7|10632.3|10643.1|10635.5|10643.7|10636|10639.7|10632.3|6
1713125700000|2024-04-14 20:15:00|10638.6|10636.7|10640.7|10634.2|10640.9|10636.7|10637.7|10632.3|24
1713126000000|2024-04-14 20:20:00|10642.8|10634.5|10642.8|10635.8|10642.8|10635.8|10642.8|10634.5|3
1713126300000|2024-04-14 20:25:00|10640.7|10635.2|10640|10634.4|10640.7|10635.2|10639.9|10634.4|10
1713126600000|2024-04-14 20:30:00|10639.9|10635.2|10636.7|10631.9|10639.9|10635.2|10635.1|10631.7|6
1713126900000|2024-04-14 20:35:00|10636.3|10634.4|10638.9|10629.7|10639.1|10634.4|10636.3|10629.7|5
1713127200000|2024-04-14 20:40:00|10638.5|10632.3|10636.3|10634.4|10642|10634.4|10636.2|10632.3|5
1713127500000|2024-04-14 20:45:00|10642.3|10634|10641.2|10635.2|10642.3|10635.2|10636.1|10631.5|5
1713127800000|2024-04-14 20:50:00|10640.2|10634.2|10641.4|10635.4|10641.4|10635.4|10640.2|10634.2|3
1713128100000|2024-04-14 20:55:00|10641.7|10635.1|10637.5|10630.9|10641.7|10635.1|10636.3|10630.9|8
1713128400000|2024-04-14 21:00:00|10640.5|10633.9|10639.5|10632.9|10641.8|10635.2|10637.4|10630.8|77
1713128700000|2024-04-14 21:05:00|10639.4|10632.8|10638.6|10632|10641.3|10634.7|10637.3|10630.7|263
1713129000000|2024-04-14 21:10:00|10639.2|10632.6|10638.2|10631.6|10640|10633.4|10637.5|10630.9|61
1713129300000|2024-04-14 21:15:00|10637.7|10631.1|10638.2|10631.6|10639.4|10632.8|10637.6|10631|27
1713129600000|2024-04-14 21:20:00|10638.1|10631.5|10638.5|10631.9|10638.5|10631.9|10637.7|10631.1|19
1713129900000|2024-04-14 21:25:00|10638.2|10631.6|10638.1|10631.5|10639.4|10632.8|10637.6|10631|62
1713130200000|2024-04-14 21:30:00|10638.3|10631.7|10637|10630.4|10638.4|10631.8|10635|10628.4|51
1713130500000|2024-04-14 21:35:00|10637.1|10630.5|10637.7|10631.1|10637.8|10631.2|10636.5|10629.9|41
1713130800000|2024-04-14 21:40:00|10637.8|10631.2|10638.8|10632.2|10639.1|10632.5|10636.8|10630.2|99
1713131100000|2024-04-14 21:45:00|10638.1|10631.5|10637.9|10631.3|10639.1|10633.4|10637.4|10630.8|147
1713131400000|2024-04-14 21:50:00|10638.4|10631.8|10637.9|10631.3|10638.7|10632.1|10637.7|10631.1|69
1713131700000|2024-04-14 21:55:00|10637.8|10631.2|10638.6|10632|10639.3|10632.7|10637.5|10630.9|97
1713132000000|2024-04-14 22:00:00|10638.4|10631.8|10642.8|10638.5|10646|10640.4|10638.4|10631.8|575
1713132300000|2024-04-14 22:05:00|10642.5|10638.8|10642.6|10640.3|10643.8|10640.9|10638.3|10633.7|337
1713132600000|2024-04-14 22:10:00|10642.7|10640.4|10643.1|10640.5|10643.9|10641.3|10640.3|10636|379
1713132900000|2024-04-14 22:15:00|10642.8|10640.6|10643.7|10642|10644.7|10642.8|10642.6|10640.4|229
1713133200000|2024-04-14 22:20:00|10643.6|10642.2|10647.2|10645.8|10647.9|10646.5|10643.5|10641.9|191
1713133500000|2024-04-14 22:25:00|10647.7|10645.9|10648.3|10646.9|10649.2|10648|10647.1|10645.6|143
1713133800000|2024-04-14 22:30:00|10648.4|10647|10650.3|10648.6|10650.4|10649.1|10648.3|10647|155
1713134100000|2024-04-14 22:35:00|10650.2|10648.7|10650.8|10649.2|10651.4|10649.9|10649.8|10648.2|107
1713134400000|2024-04-14 22:40:00|10651|10649.4|10651.2|10649.8|10652.3|10650.9|10649.6|10648.2|161
1713134700000|2024-04-14 22:45:00|10651.3|10649.7|10649.6|10648.7|10651.3|10649.9|10649.5|10648.3|90
1713135000000|2024-04-14 22:50:00|10649.7|10648.8|10649.2|10648.3|10650.3|10649.3|10649.2|10648.2|54
1713135300000|2024-04-14 22:55:00|10649.1|10648.2|10650.2|10649.3|10650.6|10649.5|10649.1|10648.2|59
1713135600000|2024-04-14 23:00:00|10650.1|10649.2|10646.9|10646|10650.2|10649.3|10646|10645.1|71
1713135900000|2024-04-14 23:05:00|10647|10646.1|10646.2|10645.3|10647.1|10646.2|10645.8|10644.9|55
1713136200000|2024-04-14 23:10:00|10646.3|10645.4|10644.9|10644|10646.4|10645.5|10643.9|10643|132
1713136500000|2024-04-14 23:15:00|10644.7|10643.8|10647.4|10646.5|10647.5|10646.6|10644.6|10643.7|91
1713136800000|2024-04-14 23:20:00|10647.5|10646.6|10647.6|10646.7|10647.8|10646.9|10646.1|10645.2|62
1713137100000|2024-04-14 23:25:00|10647.5|10646.6|10647.3|10646.4|10648.4|10647.5|10647.1|10646.2|78
1713137400000|2024-04-14 23:30:00|10647.6|10646.5|10649.1|10648.2|10649.3|10648.4|10647.6|10646.5|75
1713137700000|2024-04-14 23:35:00|10649.2|10648.3|10650.4|10649.5|10650.6|10649.7|10648.8|10647.9|67
1713138000000|2024-04-14 23:40:00|10650.3|10649.4|10649.9|10649|10650.3|10649.4|10649.1|10648.2|101
1713138300000|2024-04-14 23:45:00|10650|10649.1|10649.8|10648.9|10650.1|10649.2|10649.3|10648.4|86
1713138600000|2024-04-14 23:50:00|10649.7|10648.8|10648.2|10647.3|10649.8|10648.9|10647.6|10646.7|110
1713138900000|2024-04-14 23:55:00|10648.3|10647.4|10646.4|10645.8|10648.6|10647.7|10646.4|10645.8|112
1713139200000|2024-04-15 00:00:00|10646.5|10645.9|10645.6|10644.7|10648.6|10647.7|10645.3|10644.4|232
1713139500000|2024-04-15 00:05:00|10645.7|10644.8|10648.9|10648|10649|10648.1|10645.7|10644.8|150
1713139800000|2024-04-15 00:10:00|10649.2|10648.3|10649.3|10648.4|10650.2|10649.3|10648.1|10647.5|112
1713140100000|2024-04-15 00:15:00|10649.2|10648.3|10645.2|10644.3|10649.2|10648.3|10645.1|10644.2|171
1713140400000|2024-04-15 00:20:00|10645.3|10644.4|10646.2|10645.6|10646.4|10645.8|10643.8|10642.9|164
1713140700000|2024-04-15 00:25:00|10646.3|10645.7|10649.3|10648.4|10649.5|10648.8|10646.3|10645.7|81
1713141000000|2024-04-15 00:30:00|10649.4|10648.5|10647|10646.4|10649.5|10648.6|10646.9|10646|107
1713141300000|2024-04-15 00:35:00|10646.9|10646.3|10647.2|10646.6|10648|10647.4|10646.5|10645.9|81
1713141600000|2024-04-15 00:40:00|10647.3|10646.7|10648.4|10647.5|10649|10648.2|10647.2|10646.6|91
1713141900000|2024-04-15 00:45:00|10648.3|10647.4|10646.9|10646.3|10648.6|10647.7|10646.9|10646.3|72
1713142200000|2024-04-15 00:50:00|10646.7|10646.1|10648.5|10647.9|10648.6|10648|10646.5|10645.7|122
1713142500000|2024-04-15 00:55:00|10648.6|10648|10646.1|10645.2|10648.7|10648|10644.7|10644.1|108
1713142800000|2024-04-15 01:00:00|10646.2|10645.6|10646.5|10645.6|10646.9|10646|10645.4|10644.6|140
1713143100000|2024-04-15 01:05:00|10646.6|10645.7|10644.8|10643.9|10646.6|10645.8|10644.3|10643.5|174
1713143400000|2024-04-15 01:10:00|10644.9|10644.3|10641.7|10641.1|10645.1|10644.5|10640.5|10639.9|146
1713143700000|2024-04-15 01:15:00|10641.8|10641.2|10645.7|10645.1|10646.8|10646.1|10639.5|10638.9|255
1713144000000|2024-04-15 01:20:00|10646|10645.4|10648.8|10647.9|10649|10648.1|10645.6|10645|203
1713144300000|2024-04-15 01:25:00|10648.9|10648|10648.3|10647.7|10649.6|10648.7|10648|10647.1|94
1713144600000|2024-04-15 01:30:00|10648.2|10647.6|10650.5|10649.9|10651.1|10650.5|10648.1|10647.5|124
1713144900000|2024-04-15 01:35:00|10650.2|10649.6|10648.6|10648|10650.5|10649.9|10648.1|10647.3|79
1713145200000|2024-04-15 01:40:00|10648.7|10647.8|10647.5|10646.9|10650|10649.4|10647.5|10646.9|100
1713145500000|2024-04-15 01:45:00|10647.6|10647|10647|10646.4|10648.1|10647.5|10646.4|10645.5|87
1713145800000|2024-04-15 01:50:00|10647.2|10646.6|10650.6|10649.7|10650.7|10650.1|10647.2|10646.6|107
1713146100000|2024-04-15 01:55:00|10650.4|10649.8|10650.1|10649.2|10651.2|10650.4|10650|10649.1|58
1713146400000|2024-04-15 02:00:00|10650.2|10649.3|10654.6|10654|10655.3|10654.6|10650.1|10649.2|139
1713146700000|2024-04-15 02:05:00|10654.5|10653.9|10653.7|10653.1|10654.8|10654.1|10651.9|10651.3|140
1713147000000|2024-04-15 02:10:00|10653.8|10653.2|10653.9|10653.3|10654|10653.4|10652.6|10652|107
1713147300000|2024-04-15 02:15:00|10654|10653.4|10653|10652.4|10654.6|10654|10653|10652.4|66
1713147600000|2024-04-15 02:20:00|10653.1|10652.5|10650.4|10649.8|10653.7|10652.8|10649.8|10649.2|104
1713147900000|2024-04-15 02:25:00|10650.7|10650.1|10650|10649.4|10651.2|10650.6|10649.7|10649.1|85
1713148200000|2024-04-15 02:30:00|10650.3|10649.7|10649.9|10649.3|10651.3|10650.7|10649.6|10649|105
1713148500000|2024-04-15 02:35:00|10650|10649.4|10650.1|10649.5|10650.6|10650|10649.7|10649.1|57
1713148800000|2024-04-15 02:40:00|10650|10649.4|10650.4|10649.8|10651.6|10651|10649.3|10648.7|110
1713149100000|2024-04-15 02:45:00|10650.5|10649.9|10651.9|10651.3|10651.9|10651.3|10649.9|10649.3|67
1713149400000|2024-04-15 02:50:00|10651.8|10651.2|10651.7|10650.8|10652.3|10651.7|10651|10650.4|67
1713149700000|2024-04-15 02:55:00|10651.6|10651|10651|10650.4|10652.1|10651.5|10651|10650.4|75
1713150000000|2024-04-15 03:00:00|10650.9|10650.3|10649.9|10649.3|10651.1|10650.5|10648.6|10648|64
1713150300000|2024-04-15 03:05:00|10649.8|10648.9|10651|10650.4|10651.1|10650.5|10648.8|10648.2|58
1713150600000|2024-04-15 03:10:00|10651.2|10650.6|10651.1|10650.2|10652|10651.4|10650.7|10649.8|89
1713150900000|2024-04-15 03:15:00|10651|10650.1|10648.4|10647.8|10651.4|10650.8|10648.4|10647.8|93
1713151200000|2024-04-15 03:20:00|10648.3|10647.7|10649.9|10649.3|10649.9|10649.3|10647.8|10647.2|70
1713151500000|2024-04-15 03:25:00|10650|10649.4|10650.1|10649.5|10651.7|10650.9|10650|10649.4|86
1713151800000|2024-04-15 03:30:00|10650.2|10649.6|10650.7|10649.8|10651.4|10650.8|10649.8|10649.1|88
1713152100000|2024-04-15 03:35:00|10650.6|10649.7|10651.9|10651.3|10652.4|10651.7|10650.6|10649.7|84
1713152400000|2024-04-15 03:40:00|10651.5|10650.9|10653.5|10652.9|10653.5|10652.9|10651.4|10650.8|43
1713152700000|2024-04-15 03:45:00|10653.6|10653|10653.1|10652.5|10654.1|10653.5|10653|10652.4|59
1713153000000|2024-04-15 03:50:00|10653.2|10652.6|10653.2|10652.6|10653.5|10652.9|10652.6|10651.7|30
1713153300000|2024-04-15 03:55:00|10653.1|10652.5|10652.4|10651.8|10653.2|10652.6|10652.1|10651.5|47
1713153600000|2024-04-15 04:00:00|10652.3|10651.7|10651.1|10650.5|10652.5|10651.9|10650.3|10649.7|73
1713153900000|2024-04-15 04:05:00|10651|10650.4|10649|10648.4|10651|10650.4|10649|10648.3|71
1713154200000|2024-04-15 04:10:00|10648.9|10648.3|10648.5|10647.6|10649.8|10648.9|10647.4|10646.7|71
1713154500000|2024-04-15 04:15:00|10648.3|10647.4|10649.1|10648.5|10649.3|10648.5|10648|10647.1|44
1713154800000|2024-04-15 04:20:00|10649.3|10648.4|10649.1|10648.2|10649.3|10648.4|10648.2|10647.3|63
1713155100000|2024-04-15 04:25:00|10649.2|10648.3|10650.2|10649.3|10650.2|10649.3|10648.4|10647.7|77
1713155400000|2024-04-15 04:30:00|10650.1|10649.2|10648.7|10647.8|10650.1|10649.2|10648.5|10647.7|76
1713155700000|2024-04-15 04:35:00|10648.6|10647.7|10650.8|10649.9|10651|10650.1|10648.1|10647.3|62
1713156000000|2024-04-15 04:40:00|10650.9|10650|10652.9|10652|10653.1|10652.2|10650.8|10649.9|55
1713156300000|2024-04-15 04:45:00|10653.1|10652.2|10650.8|10650.2|10653.1|10652.2|10650.8|10650.2|76
1713156600000|2024-04-15 04:50:00|10650.6|10650|10651.4|10650.8|10652.8|10652.2|10650.6|10650|72
1713156900000|2024-04-15 04:55:00|10651.5|10650.9|10652.8|10652.2|10654.5|10653.8|10651.5|10650.9|80
1713157200000|2024-04-15 05:00:00|10653|10652.1|10653.3|10652.7|10653.9|10653.3|10652.7|10652|99
1713157500000|2024-04-15 05:05:00|10653.5|10652.9|10651.9|10651.3|10653.5|10652.9|10651|10650.4|77
1713157800000|2024-04-15 05:10:00|10652|10651.4|10653.1|10652.2|10653.3|10652.4|10651.8|10651.2|59
1713158100000|2024-04-15 05:15:00|10652.8|10651.9|10653|10652.4|10653.1|10652.5|10652|10651.3|57
1713158400000|2024-04-15 05:20:00|10652.9|10652.3|10652.1|10651.5|10653.5|10652.9|10652|10651.4|49
1713158700000|2024-04-15 05:25:00|10652|10651.4|10652.7|10652.1|10653.2|10652.6|10651.1|10650.5|68
1713159000000|2024-04-15 05:30:00|10652.6|10652|10653.6|10653|10654.1|10653.5|10652.4|10651.8|75
1713159300000|2024-04-15 05:35:00|10653.5|10652.9|10653.2|10652.6|10653.5|10652.9|10651.7|10651.1|84
1713159600000|2024-04-15 05:40:00|10653.3|10652.7|10654.6|10654|10655.3|10654.7|10653|10652.4|93
1713159900000|2024-04-15 05:45:00|10654.5|10653.9|10656.6|10655.7|10656.9|10656|10654.5|10653.9|70
1713160200000|2024-04-15 05:50:00|10656.4|10655.5|10657.4|10656.8|10657.9|10657.1|10656|10655.1|85
1713160500000|2024-04-15 05:55:00|10657.5|10656.9|10658.4|10657.5|10659.3|10658.7|10656.7|10656.1|136
1713160800000|2024-04-15 06:00:00|10658.3|10657.4|10658.6|10658|10659|10658.2|10655.4|10654.8|224
1713161100000|2024-04-15 06:05:00|10658.4|10657.8|10656.7|10656.1|10658.5|10657.8|10654.7|10654.1|212
1713161400000|2024-04-15 06:10:00|10656.6|10656|10659.4|10658.5|10660.9|10660|10656|10655.4|154
1713161700000|2024-04-15 06:15:00|10659.5|10658.6|10656.6|10656|10661.3|10660.7|10656.5|10655.9|187
1713162000000|2024-04-15 06:20:00|10656.5|10655.9|10660.9|10660|10661|10660.1|10655.2|10654.6|188
1713162300000|2024-04-15 06:25:00|10660.8|10660.2|10663.8|10662.9|10665.5|10664.6|10660.6|10660|276
1713162600000|2024-04-15 06:30:00|10663.7|10662.8|10662|10661.4|10663.7|10662.8|10659.7|10659.1|257
1713162900000|2024-04-15 06:35:00|10661.5|10660.9|10658.6|10658|10662|10661.4|10657.9|10657.3|204
1713163200000|2024-04-15 06:40:00|10658.5|10657.9|10656.6|10655.7|10658.6|10658|10655.6|10655|166
1713163500000|2024-04-15 06:45:00|10656.5|10655.6|10654.5|10653.9|10656.5|10655.6|10652.1|10651.2|272
1713163800000|2024-04-15 06:50:00|10654.4|10653.8|10653.1|10652.5|10654.6|10654|10652.2|10651.3|188
1713164100000|2024-04-15 06:55:00|10652.9|10652.3|10655|10654.1|10655.9|10655|10652.7|10651.8|277
1713164400000|2024-04-15 07:00:00|10654.8|10653.9|10653.4|10652.5|10658|10657.1|10652.5|10651.9|381
1713164700000|2024-04-15 07:05:00|10653.3|10652.4|10654.5|10653.9|10656.8|10656.2|10650.3|10649.7|258
1713165000000|2024-04-15 07:10:00|10654.2|10653.6|10652.5|10651.6|10655.2|10654.6|10651.1|10650.5|252
1713165300000|2024-04-15 07:15:00|10652.4|10651.5|10655.6|10655|10656.5|10655.9|10651.4|10650.8|276
1713165600000|2024-04-15 07:20:00|10655.5|10654.9|10654.6|10653.7|10658.2|10657.3|10654.3|10653.7|296
1713165900000|2024-04-15 07:25:00|10654.5|10653.9|10659.3|10658.4|10659.8|10658.9|10653.4|10652.8|249
1713166200000|2024-04-15 07:30:00|10659.1|10658.2|10657.9|10657.3|10660.6|10659.7|10657.1|10656.5|277
1713166500000|2024-04-15 07:35:00|10658|10657.4|10659.3|10658.7|10659.5|10658.9|10656.8|10656.2|249
1713166800000|2024-04-15 07:40:00|10659.4|10658.8|10655.9|10655.3|10661|10660.4|10655.5|10654.9|219
1713167100000|2024-04-15 07:45:00|10655.8|10655.2|10655.3|10654.7|10656|10655.3|10653.7|10653.1|243
1713167400000|2024-04-15 07:50:00|10655.2|10654.6|10659.9|10659|10660.9|10660|10653.8|10653.1|267
1713167700000|2024-04-15 07:55:00|10660|10659.1|10658.4|10657.8|10661.5|10660.6|10657.8|10657.2|161
1713168000000|2024-04-15 08:00:00|10658.3|10657.7|10658.8|10658.2|10662|10661.4|10657.9|10657.3|186
1713168300000|2024-04-15 08:05:00|10658.6|10658|10660.1|10659.5|10661.1|10660.3|10657.7|10657.1|276
1713168600000|2024-04-15 08:10:00|10659.9|10659.3|10659.1|10658.5|10660.5|10659.9|10658|10657.4|285
1713168900000|2024-04-15 08:15:00|10659|10658.4|10659.4|10658.8|10662.3|10661.5|10658.6|10658|228
1713169200000|2024-04-15 08:20:00|10659.3|10658.7|10658.5|10657.9|10659.3|10658.7|10657.2|10656.6|179
1713169500000|2024-04-15 08:25:00|10658.6|10657.7|10656.5|10655.9|10658.7|10657.9|10655.6|10654.9|210
1713169800000|2024-04-15 08:30:00|10656.4|10655.8|10656.9|10656.3|10657.5|10656.9|10655.6|10654.8|149
1713170100000|2024-04-15 08:35:00|10656.5|10655.9|10657.4|10656.8|10659.1|10658.5|10656.3|10655.5|197
1713170400000|2024-04-15 08:40:00|10657.5|10656.9|10655.4|10654.8|10658.1|10657.5|10654.8|10654.2|138
1713170700000|2024-04-15 08:45:00|10655.3|10654.7|10658|10657.4|10658.1|10657.5|10654.5|10653.9|151
1713171000000|2024-04-15 08:50:00|10657.7|10657.1|10658|10657.1|10659.2|10658.3|10656.4|10655.8|179
1713171300000|2024-04-15 08:55:00|10657.9|10657|10656.8|10655.9|10657.9|10657|10654.2|10653.3|111
1713171600000|2024-04-15 09:00:00|10656.9|10656|10659.2|10658.6|10659.9|10659.3|10656.8|10655.9|165
1713171900000|2024-04-15 09:05:00|10659|10658.4|10658.6|10658|10659.8|10659.2|10657.5|10656.9|149
1713172200000|2024-04-15 09:10:00|10658.4|10657.8|10661.1|10660.5|10663|10662.1|10658.4|10657.8|177
1713172500000|2024-04-15 09:15:00|10660.6|10660|10660.7|10659.8|10661.1|10660.3|10659.5|10658.8|128
1713172800000|2024-04-15 09:20:00|10660.2|10659.6|10657.6|10657|10660.2|10659.6|10657.2|10656.6|155
1713173100000|2024-04-15 09:25:00|10657.8|10657.2|10656.9|10656.3|10658.5|10657.9|10656.6|10655.8|160
1713173400000|2024-04-15 09:30:00|10657|10656.4|10657.5|10656.9|10658.9|10658.3|10656.9|10656|170
1713173700000|2024-04-15 09:35:00|10657.6|10657|10658|10657.4|10659.1|10658.5|10657.4|10656.8|131
1713174000000|2024-04-15 09:40:00|10657.9|10657.3|10658.1|10657.5|10659.8|10658.9|10657.3|10656.7|151
1713174300000|2024-04-15 09:45:00|10658.2|10657.6|10659.7|10658.8|10659.9|10659.3|10657.5|10656.6|184
1713174600000|2024-04-15 09:50:00|10659.1|10658.5|10658|10657.4|10660|10659.4|10657.3|10656.4|112
1713174900000|2024-04-15 09:55:00|10657.9|10657.3|10655.2|10654.6|10657.9|10657.3|10653.9|10653.2|177
1713175200000|2024-04-15 10:00:00|10655.3|10654.7|10658|10657.4|10658.5|10657.9|10654.8|10654.2|130
1713175500000|2024-04-15 10:05:00|10658.3|10657.7|10658.6|10658|10660.3|10659.4|10658.2|10657.6|95
1713175800000|2024-04-15 10:10:00|10659|10658.4|10659.4|10658.8|10660.3|10659.6|10658.9|10658.3|79
1713176100000|2024-04-15 10:15:00|10659.2|10658.6|10658.4|10657.8|10659.9|10659.3|10658.4|10657.8|72
1713176400000|2024-04-15 10:20:00|10658.1|10657.5|10656.4|10655.8|10658.1|10657.5|10655.9|10655.3|92
1713176700000|2024-04-15 10:25:00|10656.3|10655.7|10656.9|10656.3|10659|10658.4|10655.7|10655.1|141
1713177000000|2024-04-15 10:30:00|10657|10656.4|10657.3|10656.4|10657.4|10656.5|10655.1|10654.5|107
1713177300000|2024-04-15 10:35:00|10657.2|10656.3|10658.8|10657.9|10659.3|10658.4|10656.7|10655.8|106
1713177600000|2024-04-15 10:40:00|10658.3|10657.4|10656.7|10656.1|10658.3|10657.4|10655.3|10654.5|120
1713177900000|2024-04-15 10:45:00|10656.5|10655.9|10654.5|10653.6|10656.5|10655.9|10652|10651.1|155
1713178200000|2024-04-15 10:50:00|10654.8|10653.9|10658.9|10658|10659.3|10658.4|10654.8|10653.9|107
1713178500000|2024-04-15 10:55:00|10658.5|10657.6|10657.9|10657.3|10659.7|10659.1|10657|10656.4|139
1713178800000|2024-04-15 11:00:00|10658|10657.4|10658.5|10657.9|10659.7|10659.1|10657.5|10656.9|165
1713179100000|2024-04-15 11:05:00|10658.4|10657.8|10660.6|10660|10661.2|10660.6|10657.5|10656.9|139
1713179400000|2024-04-15 11:10:00|10660.9|10660.3|10665.6|10664.7|10665.7|10664.8|10660.9|10660.3|160
1713179700000|2024-04-15 11:15:00|10665.2|10664.3|10661.2|10660.6|10665.5|10664.6|10660.9|10660.3|154
1713180000000|2024-04-15 11:20:00|10661.3|10660.7|10661.1|10660.2|10663.3|10662.7|10660.8|10659.9|144
1713180300000|2024-04-15 11:25:00|10660.9|10660|10659.8|10659.2|10663.1|10662.5|10659.8|10659.1|186
1713180600000|2024-04-15 11:30:00|10660.2|10659.6|10658.3|10657.7|10661.2|10660.5|10657.7|10657.1|138
1713180900000|2024-04-15 11:35:00|10658.5|10657.9|10658|10657.4|10659.7|10659|10657.7|10657.1|159
1713181200000|2024-04-15 11:40:00|10658.1|10657.5|10658.5|10657.9|10659.7|10659.1|10657.1|10656.5|147
1713181500000|2024-04-15 11:45:00|10658.4|10657.8|10655|10654.4|10658.4|10657.8|10654.2|10653.3|177
1713181800000|2024-04-15 11:50:00|10655.1|10654.5|10652.4|10651.8|10655.2|10654.6|10652.4|10651.6|146
1713182100000|2024-04-15 11:55:00|10652.5|10651.9|10655.1|10654.5|10656.4|10655.8|10652|10651.3|192
1713182400000|2024-04-15 12:00:00|10655|10654.4|10657.4|10656.5|10657.8|10657.2|10654.3|10653.7|268
1713182700000|2024-04-15 12:05:00|10657.2|10656.3|10655.9|10655.3|10658|10657.1|10655.6|10655|216
1713183000000|2024-04-15 12:10:00|10656|10655.4|10657|10656.4|10657.7|10657.1|10655.2|10654.6|173
1713183300000|2024-04-15 12:15:00|10657.2|10656.6|10653.6|10653|10657.2|10656.6|10653.1|10652.5|228
1713183600000|2024-04-15 12:20:00|10653.4|10652.8|10652.6|10651.7|10655.3|10654.7|10652.2|10651.3|190
1713183900000|2024-04-15 12:25:00|10652.5|10652|10655|10652.3|10655|10654.1|10652.5|10651.9|184
1713184200000|2024-04-15 12:30:00|10655.4|10651|10632.1|10631.5|10655.4|10651|10631.7|10631.1|971
1713184500000|2024-04-15 12:35:00|10632.2|10631.6|10633.7|10632.8|10639.8|10639.2|10631.3|10630.7|729
1713184800000|2024-04-15 12:40:00|10633.6|10632.7|10642|10641.4|10644.5|10643.6|10633.3|10632.4|750
1713185100000|2024-04-15 12:45:00|10641.6|10641|10639|10638.4|10644.2|10643.6|10637.5|10636.6|485
1713185400000|2024-04-15 12:50:00|10638.9|10638.3|10644.6|10643.7|10644.9|10644|10636.2|10635.6|504
1713185700000|2024-04-15 12:55:00|10644.8|10643.9|10647.4|10646.8|10648.9|10648|10643.7|10643.1|386
1713186000000|2024-04-15 13:00:00|10647.5|10646.9|10658|10657.1|10658.5|10657.8|10647.5|10646.9|586
1713186300000|2024-04-15 13:05:00|10658.2|10657.6|10660.3|10659.4|10661.2|10660.5|10656.2|10655.5|430
1713186600000|2024-04-15 13:10:00|10660.4|10659.5|10654.2|10653.3|10660.5|10659.6|10654.2|10653.3|308
1713186900000|2024-04-15 13:15:00|10653.8|10652.9|10650.6|10650|10654.1|10653.2|10650.5|10649.6|329
1713187200000|2024-04-15 13:20:00|10650.5|10649.9|10644.8|10643.9|10650.8|10649.9|10644.5|10643.6|372
1713187500000|2024-04-15 13:25:00|10644.7|10643.8|10645.5|10644.9|10647.4|10646.5|10644.7|10643.8|306
1713187800000|2024-04-15 13:30:00|10645.6|10645|10643.4|10642.8|10647.1|10646.5|10643|10642.4|483
1713188100000|2024-04-15 13:35:00|10643.6|10643|10644.6|10643.7|10644.9|10644.3|10641.8|10641.1|374
1713188400000|2024-04-15 13:40:00|10645|10644.1|10639.1|10638.5|10646.2|10645.3|10638.6|10637.7|456
1713188700000|2024-04-15 13:45:00|10639.2|10638.2|10640.6|10640|10641|10640.3|10638.2|10637.3|341
1713189000000|2024-04-15 13:50:00|10640.7|10640.1|10635.1|10634.5|10641.7|10641.1|10634.8|10634|348
1713189300000|2024-04-15 13:55:00|10634.9|10634.3|10637.5|10636.6|10637.8|10637|10634.4|10633.6|271
1713189600000|2024-04-15 14:00:00|10637.3|10636.4|10631.9|10631|10638|10637.4|10631.8|10630.9|356
1713189900000|2024-04-15 14:05:00|10632|10631.1|10627.9|10627|10632.9|10632|10627.9|10627|434
1713190200000|2024-04-15 14:10:00|10627.5|10626.9|10628.5|10627.9|10630.7|10630|10626|10625.4|465
1713190500000|2024-04-15 14:15:00|10628.7|10628.1|10633.6|10632.7|10633.8|10633.2|10628.4|10627.6|435
1713190800000|2024-04-15 14:20:00|10633.7|10632.8|10627|10626.4|10635.4|10634.5|10626.7|10626.1|486
1713191100000|2024-04-15 14:25:00|10627.1|10626.5|10626|10625.1|10627.3|10626.7|10623.7|10622.8|455
1713191400000|2024-04-15 14:30:00|10625.8|10625.2|10627.9|10627.3|10632.5|10631.7|10625.4|10624.8|476
1713191700000|2024-04-15 14:35:00|10627.8|10627.2|10628.4|10627.8|10636.7|10635.9|10627.6|10627|913
1713192000000|2024-04-15 14:40:00|10628.3|10627.7|10628.5|10627.9|10632.9|10632.3|10627.3|10626.7|661
1713192300000|2024-04-15 14:45:00|10628.7|10628.1|10626.3|10625.7|10629.3|10628.7|10622.2|10621.5|437
1713192600000|2024-04-15 14:50:00|10626.4|10625.8|10624.2|10623.6|10628.6|10628|10623.9|10623.3|527
1713192900000|2024-04-15 14:55:00|10624.8|10624.2|10627.1|10626.5|10628.4|10627.8|10623.9|10623.3|501
1713193200000|2024-04-15 15:00:00|10627.2|10626.6|10623.6|10623|10628.2|10627.6|10623|10622.4|419
1713193500000|2024-04-15 15:05:00|10623.5|10622.9|10629.7|10628.8|10630.5|10629.6|10623.5|10622.7|251
1713193800000|2024-04-15 15:10:00|10629.6|10628.7|10632.6|10632|10635.1|10634.5|10629.4|10628.5|286
1713194100000|2024-04-15 15:15:00|10632.8|10632.2|10633.7|10632.8|10634.7|10633.8|10630.9|10630.1|331
1713194400000|2024-04-15 15:20:00|10633.8|10632.9|10633.3|10632.4|10634.7|10633.8|10632|10631.3|279
1713194700000|2024-04-15 15:25:00|10633.2|10632.3|10637.8|10636.9|10638.2|10637.3|10633.1|10632.2|205
1713195000000|2024-04-15 15:30:00|10637.6|10637|10636|10635.4|10637.9|10637.3|10635.7|10635.1|238
1713195300000|2024-04-15 15:35:00|10636.1|10635.5|10637.8|10636.9|10638.8|10637.9|10635.3|10634.4|313
1713195600000|2024-04-15 15:40:00|10637.9|10637|10638|10637.4|10640.5|10639.6|10636.4|10635.8|266
1713195900000|2024-04-15 15:45:00|10638.1|10637.5|10640.4|10639.8|10641.4|10640.7|10637.8|10637.2|241
1713196200000|2024-04-15 15:50:00|10640.5|10639.9|10644.2|10643.6|10644.3|10643.7|10640.5|10639.9|179
1713196500000|2024-04-15 15:55:00|10644.3|10643.7|10643.8|10643.2|10645.3|10644.7|10642.6|10642|221
1713196800000|2024-04-15 16:00:00|10643.7|10643.1|10647.7|10647.1|10647.8|10647.2|10643.7|10643.1|180
1713197100000|2024-04-15 16:05:00|10647.8|10647.2|10644.2|10643.6|10647.8|10647.2|10642.7|10642.1|197
1713197400000|2024-04-15 16:10:00|10644.1|10643.5|10642|10641.4|10645.1|10644.5|10641.4|10640.8|170
1713197700000|2024-04-15 16:15:00|10641.9|10641.3|10640|10639.4|10642.3|10641.7|10640|10639.4|182
1713198000000|2024-04-15 16:20:00|10640.1|10639.5|10638.8|10638.2|10640.9|10640.3|10638.4|10637.8|203
1713198300000|2024-04-15 16:25:00|10638.9|10638.3|10639.3|10638.7|10640.9|10640.3|10637.9|10637|191
1713198600000|2024-04-15 16:30:00|10639|10638.4|10638.2|10637.3|10639.2|10638.6|10636.4|10635.8|186
1713198900000|2024-04-15 16:35:00|10638.1|10637.2|10637.8|10637.2|10638.6|10638|10636.6|10636|142
1713199200000|2024-04-15 16:40:00|10637.9|10637.3|10636.4|10635.8|10639.1|10638.5|10636.4|10635.8|176
1713199500000|2024-04-15 16:45:00|10636.6|10636|10637.2|10636.6|10637.8|10637.2|10636.2|10635.4|231
1713199800000|2024-04-15 16:50:00|10637|10636.4|10636.6|10636|10637.7|10637.1|10634.9|10634.3|178
1713200100000|2024-04-15 16:55:00|10636.2|10635.6|10636.5|10635.9|10636.9|10636.3|10635.3|10634.7|145
1713200400000|2024-04-15 17:00:00|10636.4|10635.8|10638.7|10638.1|10638.8|10638.2|10634.2|10633.4|245
1713200700000|2024-04-15 17:05:00|10638.6|10638|10638.8|10638.2|10639.8|10639.2|10638.4|10637.8|165
1713201000000|2024-04-15 17:10:00|10638.7|10638.1|10636.3|10635.7|10638.8|10638.2|10636|10635.4|194
1713201300000|2024-04-15 17:15:00|10636|10635.4|10633.3|10632.7|10636|10635.4|10633.2|10632.6|238
1713201600000|2024-04-15 17:20:00|10633.1|10632.5|10632.3|10631.7|10633.7|10633.1|10631.2|10630.6|215
1713201900000|2024-04-15 17:25:00|10632|10631.4|10631.4|10630.8|10633|10632.3|10631.1|10630.4|274
1713202200000|2024-04-15 17:30:00|10631.3|10630.7|10629.8|10629.2|10631.5|10630.9|10628.2|10627.3|371
1713202500000|2024-04-15 17:35:00|10629.7|10629.1|10629.8|10629.2|10631.1|10630.5|10629.3|10628.7|257
1713202800000|2024-04-15 17:40:00|10630|10629.1|10627|10626.1|10631|10630.2|10626.8|10626.1|320
1713203100000|2024-04-15 17:45:00|10627.2|10626.4|10625.2|10624.3|10628.3|10627.5|10624.7|10623.9|304
1713203400000|2024-04-15 17:50:00|10625.1|10624.2|10626.5|10625.6|10626.9|10626|10623.5|10622.7|286
1713203700000|2024-04-15 17:55:00|10626.9|10626|10629.2|10628.6|10629.6|10629|10626.1|10625.2|248
1713204000000|2024-04-15 18:00:00|10629.1|10628.5|10628.5|10627.9|10629.6|10629|10626.4|10625.8|256
1713204300000|2024-04-15 18:05:00|10628.4|10627.8|10629.3|10628.7|10630.4|10629.8|10627.7|10627.1|230
1713204600000|2024-04-15 18:10:00|10629.2|10628.6|10628.3|10627.7|10629.2|10628.6|10627.8|10627.2|163
1713204900000|2024-04-15 18:15:00|10628.2|10627.6|10630.3|10629.7|10631|10630.4|10628.1|10627.5|168
1713205200000|2024-04-15 18:20:00|10630.4|10629.8|10628.9|10628.3|10631.9|10631.3|10628.7|10628.1|176
1713205500000|2024-04-15 18:25:00|10628.8|10628.2|10627.1|10626.5|10630.1|10629.5|10626.8|10626.2|178
1713205800000|2024-04-15 18:30:00|10627|10626.1|10628|10627.4|10628.7|10628.1|10625.7|10624.9|213
1713206100000|2024-04-15 18:35:00|10627.9|10627.3|10628.8|10628.2|10630.4|10629.8|10627.8|10627.2|134
1713206400000|2024-04-15 18:40:00|10628.9|10628.3|10628.3|10627.7|10629.7|10629.1|10627.8|10627.2|112
1713206700000|2024-04-15 18:45:00|10628.2|10627.6|10625.2|10624.6|10628.2|10627.6|10624.9|10624.2|148
1713207000000|2024-04-15 18:50:00|10625.3|10624.7|10624.9|10624.3|10625.4|10624.8|10623.9|10623.3|130
1713207300000|2024-04-15 18:55:00|10624.8|10624.2|10625.4|10624.8|10626.6|10626|10624.4|10623.8|170
1713207600000|2024-04-15 19:00:00|10625.5|10624.9|10624.3|10623.7|10625.9|10625.3|10624.2|10623.6|176
1713207900000|2024-04-15 19:05:00|10624.2|10623.6|10624.4|10623.5|10624.5|10623.7|10622.4|10621.5|210
1713208200000|2024-04-15 19:10:00|10624.5|10623.6|10623|10622.1|10625.5|10624.8|10623|10622.1|189
1713208500000|2024-04-15 19:15:00|10623.1|10622.2|10620.9|10620|10624.5|10623.6|10620.7|10619.9|227
1713208800000|2024-04-15 19:20:00|10621|10620.1|10624.3|10623.7|10625.2|10624.6|10620.8|10619.9|142
1713209100000|2024-04-15 19:25:00|10624.6|10624|10623.9|10623.3|10625.2|10624.5|10623.6|10623|154
1713209400000|2024-04-15 19:30:00|10624.1|10623.5|10626.2|10625.6|10626.8|10626.2|10623.7|10623.1|162
1713209700000|2024-04-15 19:35:00|10625.9|10625.3|10627.4|10626.5|10627.6|10626.8|10625.3|10624.4|137
1713210000000|2024-04-15 19:40:00|10627.3|10626.4|10625.2|10624.6|10627.6|10626.8|10625.2|10624.6|109
1713210300000|2024-04-15 19:45:00|10625|10624.4|10627.3|10626.7|10627.3|10626.7|10624.6|10624|139
1713210600000|2024-04-15 19:50:00|10627|10626.4|10626.2|10625.6|10627.2|10626.6|10625.6|10624.9|151
1713210900000|2024-04-15 19:55:00|10626.1|10625.5|10626.8|10626.2|10627.5|10626.9|10625.8|10625.1|106
1713211200000|2024-04-15 20:00:00|10626.7|10626.1|10626.1|10625.2|10626.7|10626.1|10624.2|10623.6|116
1713211500000|2024-04-15 20:05:00|10625.9|10625|10626.9|10626|10627.3|10626.7|10625.9|10625|37
1713211800000|2024-04-15 20:10:00|10626.7|10626.1|10625.7|10624.8|10626.9|10626.2|10625.5|10624.8|25
1713212100000|2024-04-15 20:15:00|10625.6|10624.7|10626.4|10625.5|10626.5|10625.6|10625.4|10624.5|23
1713212400000|2024-04-15 20:20:00|10626.2|10625.3|10625.1|10624.2|10626.2|10625.3|10624.7|10624.1|45
1713212700000|2024-04-15 20:25:00|10624.9|10624.3|10624.7|10623.8|10624.9|10624.3|10624.1|10623.2|27
1713213000000|2024-04-15 20:30:00|10624.6|10624.1|10623.6|10623|10624.7|10624.1|10623.3|10622.7|53
1713213300000|2024-04-15 20:35:00|10623.5|10622.9|10622.7|10621.8|10623.6|10623|10621.2|10620.5|50
1713213600000|2024-04-15 20:40:00|10622.8|10621.9|10622|10621.1|10622.8|10621.9|10622|10621.1|26
1713213900000|2024-04-15 20:45:00|10622.1|10621.2|10622.1|10621.2|10623.1|10622.2|10621.8|10620.9|56
1713214200000|2024-04-15 20:50:00|10621.8|10620.9|10622.9|10622|10623.1|10622.2|10621.8|10620.9|103
1713214500000|2024-04-15 20:55:00|10623.2|10621.7|10626.9|10622.4|10627|10623.6|10623.2|10621.5|120
1713214800000|2024-04-15 21:00:00|10626.8|10622.3|10628.9|10622.3|10628.9|10622.3|10626.8|10621.7|15
1713215100000|2024-04-15 21:05:00|10629.1|10622.5|10628.8|10622.2|10629.1|10622.5|10628.7|10622.1|8
1713215400000|2024-04-15 21:10:00|10628.9|10622.3|10628.6|10622|10628.9|10622.3|10628.4|10621.8|16
1713215700000|2024-04-15 21:15:00|10628.5|10621.9|10629|10622.4|10629|10622.4|10627.1|10620.8|21
1713216000000|2024-04-15 21:20:00|10628.9|10622.3|10628.7|10622.1|10628.9|10622.3|10628.7|10622.1|21
1713216300000|2024-04-15 21:25:00|10628.8|10622.2|10628.4|10621.8|10628.8|10622.2|10628.4|10621.8|15
1713216600000|2024-04-15 21:30:00|10628.3|10621.7|10628.2|10621.6|10628.4|10621.8|10628.2|10621.6|18
1713216900000|2024-04-15 21:35:00|10628.3|10621.7|10627.7|10621.2|10628.3|10621.9|10626.7|10621.1|20
1713217200000|2024-04-15 21:40:00|10627.4|10621.3|10627.4|10621.6|10627.4|10621.6|10627.2|10621.2|17
1713217500000|2024-04-15 21:45:00|10627.5|10621.5|10627.4|10622.3|10628.4|10622.4|10627.3|10621.5|33
1713217800000|2024-04-15 21:50:00|10627.3|10622.1|10628.4|10621.9|10628.5|10622.4|10627.2|10621.5|43
1713218100000|2024-04-15 21:55:00|10628.3|10622|10628|10622.4|10628.5|10622.5|10627.6|10621.8|25
1713218400000|2024-04-15 22:00:00|10628.1|10622.3|10627.5|10625.5|10628.8|10626|10626.2|10622.3|105
1713218700000|2024-04-15 22:05:00|10627.2|10625.8|10626.5|10625.6|10627.2|10625.9|10626.2|10625.3|39
1713219000000|2024-04-15 22:10:00|10626.4|10625.5|10626.9|10626|10627.2|10626.3|10626.4|10625.5|36
1713219300000|2024-04-15 22:15:00|10626.8|10625.9|10627.8|10626.9|10627.8|10626.9|10626.8|10625.9|45
1713219600000|2024-04-15 22:20:00|10627.6|10626.7|10627.8|10626.9|10627.8|10626.9|10627.6|10626.7|21
1713219900000|2024-04-15 22:25:00|10628|10627.1|10627.4|10626.5|10628|10627.1|10627.3|10626.4|29
1713220200000|2024-04-15 22:30:00|10627.5|10626.6|10628|10627.1|10628.1|10627.2|10627|10626.1|32
1713220500000|2024-04-15 22:35:00|10627.9|10627|10627.5|10626.6|10628.2|10627.3|10627.3|10626.4|23
1713220800000|2024-04-15 22:40:00|10627.4|10626.5|10627.8|10626.9|10627.8|10626.9|10627.3|10626.4|44
1713221100000|2024-04-15 22:45:00|10627.7|10626.8|10627.6|10626.7|10628.3|10627.4|10627.6|10626.7|39
1713221400000|2024-04-15 22:50:00|10627.5|10626.6|10628.1|10627.2|10628.3|10627.4|10627.3|10626.4|34
1713221700000|2024-04-15 22:55:00|10628.3|10627.4|10627.5|10626.6|10628.3|10627.4|10627.3|10626.4|31
1713222000000|2024-04-15 23:00:00|10627.4|10626.5|10627.8|10626.9|10627.8|10626.9|10626.8|10625.9|50
1713222300000|2024-04-15 23:05:00|10627.9|10627|10628.4|10627.5|10628.4|10627.5|10627.9|10627|27
1713222600000|2024-04-15 23:10:00|10628.3|10627.4|10627.9|10627|10629|10628.1|10627.7|10626.8|42
1713222900000|2024-04-15 23:15:00|10628|10627.1|10626.8|10626.2|10628|10627.1|10626|10625.1|64
1713223200000|2024-04-15 23:20:00|10626.4|10625.9|10627.8|10626.9|10627.9|10627|10626.3|10625.4|52
1713223500000|2024-04-15 23:25:00|10627.7|10626.8|10628.2|10627.3|10628.4|10627.5|10627.4|10626.5|43
1713223800000|2024-04-15 23:30:00|10628.3|10627.4|10627.7|10626.8|10628.4|10627.5|10627.7|10626.8|49
1713224100000|2024-04-15 23:35:00|10627.6|10626.7|10627.8|10626.9|10628.3|10627.4|10627.6|10626.7|38
1713224400000|2024-04-15 23:40:00|10627.9|10627|10628.2|10627.3|10628.6|10627.7|10627.7|10626.8|36
1713224700000|2024-04-15 23:45:00|10628.3|10627.4|10627.9|10627|10628.3|10627.4|10627.1|10626.2|52
1713225000000|2024-04-15 23:50:00|10627.8|10626.9|10627.4|10626.5|10627.8|10626.9|10627.1|10626.2|53
1713225300000|2024-04-15 23:55:00|10627.5|10626.6|10625.2|10624.3|10627.6|10626.7|10624.7|10623.8|70
1713225600000|2024-04-16 00:00:00|10625|10624.1|10624.3|10623.4|10625|10624.2|10622.1|10621.4|159
1713225900000|2024-04-16 00:05:00|10624.4|10623.5|10625.5|10624.9|10625.9|10625.1|10624.1|10623.5|80
1713226200000|2024-04-16 00:10:00|10625.4|10624.8|10622.8|10621.9|10625.4|10624.8|10622.3|10621.4|97
1713226500000|2024-04-16 00:15:00|10622.6|10621.7|10622.7|10622.1|10623.8|10623.1|10621.9|10621.3|97
1713226800000|2024-04-16 00:20:00|10622.6|10622|10621.6|10621|10623.1|10622.5|10620.7|10620.1|115
1713227100000|2024-04-16 00:25:00|10621.4|10620.8|10622.6|10622|10622.6|10622|10620.7|10620.1|68
1713227400000|2024-04-16 00:30:00|10622.5|10621.9|10620.9|10620|10622.5|10621.9|10620.7|10619.9|79
1713227700000|2024-04-16 00:35:00|10621|10620.1|10619.9|10619|10621.4|10620.5|10618.5|10617.9|117
1713228000000|2024-04-16 00:40:00|10619.8|10618.9|10621.3|10620.7|10621.6|10621|10619.8|10618.9|118
1713228300000|2024-04-16 00:45:00|10621.7|10621.1|10619.8|10619.2|10622|10621.4|10619.2|10618.6|99
1713228600000|2024-04-16 00:50:00|10619.7|10619.1|10619.6|10619|10622|10621.4|10618.3|10617.6|166
1713228900000|2024-04-16 00:55:00|10619.5|10618.9|10618.9|10618|10620.2|10619.6|10618.7|10617.9|111
1713229200000|2024-04-16 01:00:00|10618.8|10617.9|10618.2|10617.3|10619.7|10618.9|10618|10617.2|103
1713229500000|2024-04-16 01:05:00|10618.3|10617.4|10614.4|10613.5|10618.3|10617.5|10613.9|10613.3|155
1713229800000|2024-04-16 01:10:00|10614.3|10613.4|10614.2|10613.3|10614.8|10614|10612.7|10612.1|99
1713230100000|2024-04-16 01:15:00|10614.3|10613.4|10611.8|10610.9|10614.8|10613.9|10607.4|10606.5|476
1713230400000|2024-04-16 01:20:00|10611.9|10611|10613.4|10612.5|10617|10616.1|10611.9|10611|227
1713230700000|2024-04-16 01:25:00|10613.5|10612.6|10610.4|10609.5|10613.5|10612.6|10610.4|10609.5|185
1713231000000|2024-04-16 01:30:00|10610.5|10609.9|10612.6|10612|10612.8|10612.2|10610.3|10609.6|147
1713231300000|2024-04-16 01:35:00|10612.4|10611.8|10612.5|10611.9|10613.5|10612.9|10611.5|10610.9|115
1713231600000|2024-04-16 01:40:00|10612.6|10612|10612.7|10611.8|10612.7|10612|10610.6|10610|125
1713231900000|2024-04-16 01:45:00|10612.8|10611.9|10615.3|10614.4|10616|10615.4|10612.7|10611.8|130
1713232200000|2024-04-16 01:50:00|10615.4|10614.5|10616.6|10616|10617.4|10616.8|10615.2|10614.5|106
1713232500000|2024-04-16 01:55:00|10616.7|10616.1|10616.4|10615.5|10616.9|10616.2|10616.2|10615.4|67
1713232800000|2024-04-16 02:00:00|10616.5|10615.6|10615.1|10614.5|10618.1|10617.5|10615.1|10614.5|138
1713233100000|2024-04-16 02:05:00|10614.9|10614.3|10612.8|10612.2|10615.3|10614.7|10612.1|10611.5|166
1713233400000|2024-04-16 02:10:00|10612.7|10612.1|10612.8|10612.2|10613.3|10612.7|10612.2|10611.6|119
1713233700000|2024-04-16 02:15:00|10612.7|10612.1|10612.3|10611.7|10613.2|10612.3|10610.5|10609.6|133
1713234000000|2024-04-16 02:20:00|10612.2|10611.6|10615.5|10614.6|10615.5|10614.6|10612.1|10611.4|100
1713234300000|2024-04-16 02:25:00|10615.6|10614.7|10610.9|10610.3|10615.6|10614.7|10610.4|10609.8|127
1713234600000|2024-04-16 02:30:00|10611|10610.1|10608.9|10608|10611.5|10610.6|10608.7|10607.8|150
1713234900000|2024-04-16 02:35:00|10609.1|10608.2|10607.2|10606.3|10609.1|10608.4|10606.6|10605.7|170
1713235200000|2024-04-16 02:40:00|10607.3|10606.4|10608.3|10607.4|10608.7|10608|10607.1|10606.2|106
1713235500000|2024-04-16 02:45:00|10608.2|10607.3|10607.4|10606.5|10608.6|10608|10607.2|10606.3|102
1713235800000|2024-04-16 02:50:00|10607.7|10606.8|10609.9|10609.3|10610.3|10609.6|10607.6|10606.7|94
1713236100000|2024-04-16 02:55:00|10610|10609.4|10610.3|10609.7|10610.8|10609.9|10609.8|10609.1|86
1713236400000|2024-04-16 03:00:00|10610.4|10609.5|10609.9|10609|10610.5|10609.6|10609.2|10608.5|79
1713236700000|2024-04-16 03:05:00|10609.8|10608.9|10608.4|10607.5|10610|10609.1|10607.7|10607|66
1713237000000|2024-04-16 03:10:00|10608.3|10607.4|10608.6|10608|10608.8|10608|10607.5|10606.8|58
1713237300000|2024-04-16 03:15:00|10608.8|10607.9|10609.9|10609|10610|10609.1|10607.8|10607.2|51
1713237600000|2024-04-16 03:20:00|10610|10609.1|10611.7|10611.1|10611.8|10611.1|10609.9|10609|59
1713237900000|2024-04-16 03:25:00|10611.8|10611.2|10612.4|10611.8|10612.5|10611.9|10611.2|10610.6|46
1713238200000|2024-04-16 03:30:00|10612.3|10611.7|10611.3|10610.7|10612.3|10611.7|10610.5|10609.9|37
1713238500000|2024-04-16 03:35:00|10611.4|10610.5|10611.7|10611.1|10612.9|10612.3|10611.3|10610.5|54
1713238800000|2024-04-16 03:40:00|10611.8|10611.2|10611.4|10610.5|10612.4|10611.5|10609.7|10608.8|64
1713239100000|2024-04-16 03:45:00|10611.3|10610.4|10611.2|10610.6|10611.6|10611|10610.7|10609.8|68
1713239400000|2024-04-16 03:50:00|10611.3|10610.4|10610.3|10609.4|10611.4|10610.7|10609.7|10608.8|51
1713239700000|2024-04-16 03:55:00|10610.2|10609.3|10611.7|10611.1|10611.7|10611.1|10609.6|10608.9|69
1713240000000|2024-04-16 04:00:00|10611.9|10611.3|10612|10611.4|10612.7|10612.1|10611.6|10611|57
1713240300000|2024-04-16 04:05:00|10612.1|10611.5|10611.5|10610.9|10613.5|10612.7|10611.5|10610.9|41
1713240600000|2024-04-16 04:10:00|10611.6|10611|10611.7|10611.1|10612.3|10611.7|10611.5|10610.9|45
1713240900000|2024-04-16 04:15:00|10611.6|10611|10612.1|10611.5|10612.2|10611.5|10611.2|10610.6|43
1713241200000|2024-04-16 04:20:00|10612|10611.4|10612.1|10611.5|10612.3|10611.7|10611.9|10611.2|21
1713241500000|2024-04-16 04:25:00|10612|10611.4|10612.5|10611.9|10612.8|10612|10611.9|10611.3|46
1713241800000|2024-04-16 04:30:00|10612.6|10611.7|10611.1|10610.5|10612.7|10611.8|10610.5|10609.6|56
1713242100000|2024-04-16 04:35:00|10611.4|10610.8|10612.6|10611.7|10612.8|10612.2|10611.1|10610.2|47
1713242400000|2024-04-16 04:40:00|10612.5|10611.6|10612.2|10611.3|10613.2|10612.4|10612.1|10611.2|51
1713242700000|2024-04-16 04:45:00|10612.1|10611.2|10612.7|10611.8|10612.7|10611.8|10611.7|10611.1|26
1713243000000|2024-04-16 04:50:00|10613|10612.1|10613.7|10612.8|10613.7|10612.8|10612.4|10611.5|58
1713243300000|2024-04-16 04:55:00|10614.1|10613.2|10614.5|10613.6|10614.7|10614|10613.7|10612.8|62
1713243600000|2024-04-16 05:00:00|10614.4|10613.5|10614.3|10613.4|10615.3|10614.5|10614.2|10613.3|98
1713243900000|2024-04-16 05:05:00|10614.5|10613.6|10615.8|10614.9|10616|10615.2|10614.5|10613.6|61
1713244200000|2024-04-16 05:10:00|10615.9|10615|10615.9|10615|10616.3|10615.4|10615.2|10614.4|57
1713244500000|2024-04-16 05:15:00|10615.7|10614.8|10616.2|10615.6|10616.2|10615.6|10615.4|10614.7|59
1713244800000|2024-04-16 05:20:00|10616.3|10615.7|10617.4|10616.5|10617.7|10616.8|10616.1|10615.2|58
1713245100000|2024-04-16 05:25:00|10617.5|10616.6|10618.2|10617.3|10618.3|10617.5|10617.1|10616.4|42
1713245400000|2024-04-16 05:30:00|10618.3|10617.4|10619.8|10619.2|10620.1|10619.5|10618.1|10617.3|51
1713245700000|2024-04-16 05:35:00|10619.7|10619.1|10619.8|10619.2|10620.9|10620.3|10618.9|10618.2|81
1713246000000|2024-04-16 05:40:00|10620|10619.4|10617.1|10616.5|10620.1|10619.5|10617|10616.4|76
1713246300000|2024-04-16 05:45:00|10617.4|10616.8|10617|10616.4|10618.5|10617.9|10617|10616.4|61
1713246600000|2024-04-16 05:50:00|10617.1|10616.5|10618.1|10617.5|10618.5|10617.9|10617.1|10616.5|78
1713246900000|2024-04-16 05:55:00|10618|10617.4|10618.8|10618.2|10619.9|10619.3|10617.8|10617.2|126
1713247200000|2024-04-16 06:00:00|10618.7|10618.1|10618.2|10617.6|10620.5|10619.6|10617.4|10616.8|310
1713247500000|2024-04-16 06:05:00|10618.3|10617.7|10612.2|10611.3|10618.3|10617.7|10612.1|10611.2|258
1713247800000|2024-04-16 06:10:00|10612.1|10611.2|10611|10610.4|10614.2|10613.3|10610.6|10609.7|168
1713248100000|2024-04-16 06:15:00|10611.1|10610.5|10608|10607.4|10612.3|10611.5|10606.8|10605.9|231
1713248400000|2024-04-16 06:20:00|10607.9|10607.3|10609.1|10608.5|10610.5|10609.6|10605.8|10605.2|172
1713248700000|2024-04-16 06:25:00|10608.9|10608.3|10605.7|10604.8|10608.9|10608.3|10605.7|10604.8|154
1713249000000|2024-04-16 06:30:00|10605.9|10605|10605.3|10604.7|10606.2|10605.6|10602.8|10602|283
1713249300000|2024-04-16 06:35:00|10605.4|10604.8|10609.8|10609.2|10610|10609.4|10604.8|10604.2|219
1713249600000|2024-04-16 06:40:00|10610|10609.4|10609.1|10608.5|10610.7|10610.1|10606.8|10606.1|222
1713249900000|2024-04-16 06:45:00|10609.5|10608.6|10611.6|10611|10611.6|10611|10609.4|10608.6|194
1713250200000|2024-04-16 06:50:00|10611.7|10611.1|10611.5|10610.9|10612.6|10611.9|10610.1|10609.5|185
1713250500000|2024-04-16 06:55:00|10611.4|10610.8|10610.7|10610.1|10613.1|10612.5|10608.9|10608.3|226
1713250800000|2024-04-16 07:00:00|10610.8|10609.9|10617.1|10616.5|10617.6|10616.8|10610.6|10609.9|405
1713251100000|2024-04-16 07:05:00|10617|10616.4|10615.7|10615.1|10619.3|10618.6|10615.6|10614.7|255
1713251400000|2024-04-16 07:10:00|10615.8|10615.2|10614.2|10613.6|10615.8|10615.2|10612|10611.3|262
1713251700000|2024-04-16 07:15:00|10614.1|10613.5|10617.9|10617.3|10618.2|10617.6|10613.1|10612.3|299
1713252000000|2024-04-16 07:20:00|10617.8|10617.2|10621.5|10620.6|10623.2|10622.6|10617.7|10616.9|336
1713252300000|2024-04-16 07:25:00|10621.4|10620.5|10619.9|10619|10622.2|10621.6|10617.2|10616.6|249
1713252600000|2024-04-16 07:30:00|10619.8|10619.2|10614.6|10614|10619.8|10619.2|10613.9|10613.3|278
1713252900000|2024-04-16 07:35:00|10614.7|10614.1|10615.7|10615.1|10616.3|10615.6|10612.2|10611.5|273
1713253200000|2024-04-16 07:40:00|10615.6|10615|10616|10615.4|10616.3|10615.6|10613.7|10613.1|222
1713253500000|2024-04-16 07:45:00|10615.9|10615.3|10614.5|10613.6|10616.1|10615.4|10612.9|10612.3|264
1713253800000|2024-04-16 07:50:00|10614.4|10613.5|10614.6|10614|10615.6|10615|10611.9|10611.3|289
1713254100000|2024-04-16 07:55:00|10614.7|10614.1|10618.4|10617.5|10621|10620.3|10614.7|10614.1|372
1713254400000|2024-04-16 08:00:00|10618.5|10617.6|10624.4|10623.5|10624.4|10623.5|10617.5|10616.9|301
1713254700000|2024-04-16 08:05:00|10624.2|10623.3|10620.2|10619.3|10625.2|10624.3|10618.2|10617.6|351
1713255000000|2024-04-16 08:10:00|10620.5|10619.6|10619.5|10618.9|10620.9|10620.3|10618.9|10618|265
1713255300000|2024-04-16 08:15:00|10619|10618.4|10618.2|10617.6|10620.9|10620.1|10618|10617.4|201
1713255600000|2024-04-16 08:20:00|10618|10617.4|10614.2|10613.6|10618.2|10617.4|10613.7|10613|169
1713255900000|2024-04-16 08:25:00|10614.1|10613.5|10614.7|10614.1|10616.5|10615.8|10613.3|10612.6|149
1713256200000|2024-04-16 08:30:00|10614.8|10614.2|10614.3|10613.7|10615.3|10614.7|10613|10612.2|186
1713256500000|2024-04-16 08:35:00|10614.2|10613.6|10616.8|10616.2|10618|10617.4|10614.2|10613.6|219
1713256800000|2024-04-16 08:40:00|10616.9|10616.3|10615.9|10615|10618.2|10617.3|10615.4|10614.7|273
1713257100000|2024-04-16 08:45:00|10615.8|10614.9|10614.6|10614|10616.8|10616.2|10613.6|10612.8|233
1713257400000|2024-04-16 08:50:00|10614.7|10613.8|10618.7|10618.1|10618.9|10618.2|10613.8|10613.2|194
1713257700000|2024-04-16 08:55:00|10618.6|10618|10617.3|10615.4|10621.1|10620.2|10614.9|10614|215
1713258000000|2024-04-16 09:00:00|10617.4|10615.2|10623.1|10622.5|10623.3|10622.5|10617.1|10615.1|393
1713258300000|2024-04-16 09:05:00|10623|10622.4|10628.2|10627.3|10629.4|10628.5|10622.3|10621.7|297
1713258600000|2024-04-16 09:10:00|10628.1|10627.2|10633.1|10632.5|10633.8|10632.9|10627.6|10626.7|276
1713258900000|2024-04-16 09:15:00|10633.3|10632.7|10630.9|10630.3|10635.5|10634.6|10630.6|10630|232
1713259200000|2024-04-16 09:20:00|10631|10630.4|10625.4|10624.5|10631|10630.4|10623.1|10622.5|276
1713259500000|2024-04-16 09:25:00|10625.3|10624.4|10622.7|10622.1|10626.9|10626.3|10622.5|10621.9|270
1713259800000|2024-04-16 09:30:00|10622.5|10621.9|10619.8|10619.2|10624.4|10623.8|10619.8|10619.2|189
1713260100000|2024-04-16 09:35:00|10620.2|10619.6|10622.6|10622|10623.6|10623|10620.2|10619.6|210
1713260400000|2024-04-16 09:40:00|10622.9|10622.3|10625.4|10624.8|10625.5|10624.9|10622.2|10621.6|164
1713260700000|2024-04-16 09:45:00|10625.5|10624.9|10628.4|10627.8|10629|10628.4|10625.5|10624.9|121
1713261000000|2024-04-16 09:50:00|10628.3|10627.7|10626.1|10625.5|10630|10629.4|10625.8|10625.2|201
1713261300000|2024-04-16 09:55:00|10626|10625.4|10629.5|10628.9|10629.6|10629|10626|10625.4|198
1713261600000|2024-04-16 10:00:00|10630.2|10629.6|10631.1|10630.5|10631.7|10631.1|10629.3|10628.7|158
1713261900000|2024-04-16 10:05:00|10631.5|10630.9|10631.2|10630.6|10632.7|10632.1|10630.1|10629.5|146
1713262200000|2024-04-16 10:10:00|10631.1|10630.5|10630.7|10630.1|10631.7|10631.1|10630.2|10629.6|125
1713262500000|2024-04-16 10:15:00|10630.6|10630|10629.8|10629.2|10631.7|10631.1|10628.2|10627.6|192
1713262800000|2024-04-16 10:20:00|10629.6|10629|10625.5|10624.9|10630.3|10629.7|10625.5|10624.9|143
1713263100000|2024-04-16 10:25:00|10625.4|10624.8|10627.1|10626.5|10627.5|10626.9|10625|10624.4|198
1713263400000|2024-04-16 10:30:00|10627|10626.4|10627.9|10627.3|10629.6|10629|10624.9|10624.3|217
1713263700000|2024-04-16 10:35:00|10627.8|10627.2|10626.5|10625.9|10628.2|10627.6|10626.2|10625.5|184
1713264000000|2024-04-16 10:40:00|10626.4|10625.8|10625.4|10624.5|10627.3|10626.7|10623.7|10622.8|195
1713264300000|2024-04-16 10:45:00|10625.2|10624.6|10627.9|10627.3|10628.8|10628|10624.9|10624.3|211
1713264600000|2024-04-16 10:50:00|10627.6|10627|10627.2|10626.6|10628|10627.4|10626.2|10625.6|142
1713264900000|2024-04-16 10:55:00|10627.1|10626.5|10626.5|10625.9|10629.6|10629|10625.6|10624.9|191
1713265200000|2024-04-16 11:00:00|10626.6|10626|10627|10626.4|10628.8|10628.2|10626.2|10625.6|187
1713265500000|2024-04-16 11:05:00|10626.9|10626.3|10629|10628.4|10630.4|10629.5|10626.6|10625.7|176
1713265800000|2024-04-16 11:10:00|10628.8|10628.2|10629.8|10629.2|10631.1|10630.4|10628.3|10627.6|170
1713266100000|2024-04-16 11:15:00|10629.7|10629.1|10631.7|10630.8|10632.2|10631.4|10629.7|10629.1|184
1713266400000|2024-04-16 11:20:00|10631.6|10630.7|10633.3|10632.4|10634|10633.4|10630.6|10629.9|198
1713266700000|2024-04-16 11:25:00|10633.4|10632.5|10631.1|10630.5|10634.8|10634.2|10631.1|10630.5|198
1713267000000|2024-04-16 11:30:00|10631|10630.4|10634|10633.4|10635.1|10634.5|10630.9|10630.3|127
1713267300000|2024-04-16 11:35:00|10633.7|10633.1|10635.3|10634.7|10636.1|10635.5|10633.2|10632.6|182
1713267600000|2024-04-16 11:40:00|10635.1|10634.5|10635.1|10634.5|10635.2|10634.6|10634|10633.4|100
1713267900000|2024-04-16 11:45:00|10635|10634.4|10640|10639.4|10640.1|10639.5|10635|10634.4|155
1713268200000|2024-04-16 11:50:00|10639.9|10639.3|10644.6|10644|10647.8|10647|10639.6|10639|257
1713268500000|2024-04-16 11:55:00|10644.4|10643.8|10642.8|10642.2|10646.3|10645.4|10642.7|10642|197
1713268800000|2024-04-16 12:00:00|10643|10642.1|10640.3|10639.7|10643.5|10642.9|10640|10639.4|168
1713269100000|2024-04-16 12:05:00|10640.4|10639.8|10637.4|10636.8|10640.7|10640.1|10637.4|10636.8|178
1713269400000|2024-04-16 12:10:00|10637.3|10636.7|10642.8|10641.9|10642.9|10642|10636.4|10635.8|156
1713269700000|2024-04-16 12:15:00|10642.9|10642|10642.4|10641.8|10643.7|10643|10641.6|10640.7|192
1713270000000|2024-04-16 12:20:00|10642.3|10641.7|10641.5|10640.9|10643.6|10643|10640.5|10639.7|265
1713270300000|2024-04-16 12:25:00|10641.4|10640.8|10640.6|10639.7|10641.4|10640.8|10639.6|10638.7|176
1713270600000|2024-04-16 12:30:00|10640.1|10639.2|10646.4|10645.8|10648.1|10647.5|10639.9|10639|493
1713270900000|2024-04-16 12:35:00|10646.3|10645.7|10651.7|10651.1|10653.9|10653.3|10645.9|10645.3|405
1713271200000|2024-04-16 12:40:00|10651.6|10651|10649|10648.4|10652.7|10652.1|10647.2|10646.4|263
1713271500000|2024-04-16 12:45:00|10648.9|10648.3|10644.3|10643.4|10649.2|10648.6|10643.7|10642.9|286
1713271800000|2024-04-16 12:50:00|10644.4|10643.5|10642.1|10641.5|10644.9|10644.2|10640.4|10639.7|332
1713272100000|2024-04-16 12:55:00|10641.9|10641.3|10639.3|10638.7|10644.3|10643.4|10638.3|10637.7|282
1713272400000|2024-04-16 13:00:00|10639.4|10638.8|10635.9|10635|10640.2|10639.6|10634.6|10634|638
1713272700000|2024-04-16 13:05:00|10636.1|10635.2|10638.8|10638.2|10640.3|10639.6|10635.9|10635|397
1713273000000|2024-04-16 13:10:00|10638.7|10638.1|10632.8|10631.7|10638.7|10638.1|10632.4|10631.5|329
1713273300000|2024-04-16 13:15:00|10632.6|10631.8|10629.7|10628.8|10634.1|10633.3|10628.7|10627.8|395
1713273600000|2024-04-16 13:20:00|10629.6|10628.7|10629.3|10628.7|10630.5|10629.9|10628.5|10627.6|291
1713273900000|2024-04-16 13:25:00|10629.2|10628.6|10634.3|10633.7|10636.8|10635.9|10628.7|10628.1|354
1713274200000|2024-04-16 13:30:00|10633.8|10633.2|10635.1|10634.5|10636.5|10635.8|10630.1|10629.5|545
1713274500000|2024-04-16 13:35:00|10634.9|10634.3|10638.1|10637.5|10643|10642.1|10631.3|10630.7|764
1713274800000|2024-04-16 13:40:00|10637.9|10637.3|10638.9|10638.3|10644.3|10643.4|10636.3|10635.4|843
1713275100000|2024-04-16 13:45:00|10638.8|10638.2|10633.3|10632.4|10640.3|10639.7|10633.2|10632.3|624
1713275400000|2024-04-16 13:50:00|10633.4|10632.5|10630.1|10629.5|10634.4|10633.5|10627.9|10627.1|623
1713275700000|2024-04-16 13:55:00|10630|10629.4|10630.1|10629.2|10632.5|10631.9|10629|10628.4|482
1713276000000|2024-04-16 14:00:00|10630|10629.1|10635.7|10635.1|10636.6|10635.7|10627.9|10627.1|507
1713276300000|2024-04-16 14:05:00|10635.8|10635.2|10641.6|10640.7|10641.8|10641.2|10634.3|10633.5|503
1713276600000|2024-04-16 14:10:00|10641.5|10640.6|10640.2|10639.6|10642.5|10641.6|10636.2|10635.6|598
1713276900000|2024-04-16 14:15:00|10641.3|10640.4|10643.9|10643.3|10645.4|10644.6|10640.8|10640|529
1713277200000|2024-04-16 14:20:00|10643.6|10643|10636.6|10636|10645.1|10644.5|10634.8|10634.2|467
1713277500000|2024-04-16 14:25:00|10636.5|10635.9|10631.7|10631.1|10637.1|10636.5|10631.4|10630.8|435
1713277800000|2024-04-16 14:30:00|10631.5|10630.9|10630.8|10629.9|10633.2|10632.6|10629.1|10628.5|389
1713278100000|2024-04-16 14:35:00|10630.9|10630|10631.6|10631|10633.9|10633.3|10629.7|10629.1|406
1713278400000|2024-04-16 14:40:00|10631.8|10630.9|10634.7|10634.1|10635.7|10634.9|10628.6|10628|439
1713278700000|2024-04-16 14:45:00|10634.4|10633.8|10634.5|10633.9|10637.1|10636.5|10633.3|10632.5|349
1713279000000|2024-04-16 14:50:00|10634.6|10634|10632.3|10631.7|10636.9|10636.3|10630.5|10629.9|505
1713279300000|2024-04-16 14:55:00|10632.2|10631.6|10632.1|10631.5|10633.3|10632.7|10628.9|10628.2|328
1713279600000|2024-04-16 15:00:00|10632.2|10631.6|10633.7|10632.8|10636.4|10635.8|10631|10630.4|406
1713279900000|2024-04-16 15:05:00|10633.8|10632.9|10638.8|10637.9|10639.8|10639|10633|10632.1|345
1713280200000|2024-04-16 15:10:00|10638.7|10637.8|10633.4|10632.8|10639.8|10639.2|10633|10632.4|360
1713280500000|2024-04-16 15:15:00|10633.5|10632.9|10632.3|10631.7|10634.6|10634|10632|10631.4|326
1713280800000|2024-04-16 15:20:00|10632.1|10631.5|10627.8|10627.2|10632.4|10631.8|10625.4|10624.8|313
1713281100000|2024-04-16 15:25:00|10627.9|10627.3|10628.3|10627.7|10630.1|10629.5|10627|10626.4|317
1713281400000|2024-04-16 15:30:00|10628.2|10627.6|10625.1|10624.5|10628.3|10627.7|10623.9|10623.3|332
1713281700000|2024-04-16 15:35:00|10625.2|10624.6|10622.5|10621.9|10626.5|10625.9|10622.5|10621.9|245
1713282000000|2024-04-16 15:40:00|10622.6|10622|10624.3|10623.7|10626.1|10625.5|10622.4|10621.8|272
1713282300000|2024-04-16 15:45:00|10624.2|10623.6|10625.7|10625.1|10626.1|10625.5|10622.1|10621.5|254
1713282600000|2024-04-16 15:50:00|10625.9|10625.3|10629.7|10629.1|10630.4|10629.8|10625.2|10624.6|298
1713282900000|2024-04-16 15:55:00|10629.8|10629.2|10628.3|10627.7|10632.1|10631.3|10627.8|10627.1|248
1713283200000|2024-04-16 16:00:00|10628|10627.4|10623.7|10623.1|10628|10627.4|10623.1|10622.5|297
1713283500000|2024-04-16 16:05:00|10623.3|10622.7|10627.9|10627.3|10628.6|10627.9|10622|10621.4|343
1713283800000|2024-04-16 16:10:00|10628|10627.4|10627|10626.4|10628.3|10627.7|10625.3|10624.7|272
1713284100000|2024-04-16 16:15:00|10627.2|10626.6|10623.6|10623|10628.1|10627.5|10621.9|10621.3|229
1713284400000|2024-04-16 16:20:00|10623.7|10623.1|10623.4|10622.8|10625.4|10624.5|10622.2|10621.6|239
1713284700000|2024-04-16 16:25:00|10623.5|10622.9|10622.6|10622|10624.6|10624|10622.2|10621.6|196
1713285000000|2024-04-16 16:30:00|10622.7|10622.1|10619.7|10619.1|10624.3|10623.7|10619.7|10619.1|175
1713285300000|2024-04-16 16:35:00|10619.8|10619.2|10619.9|10619.3|10620.7|10620.1|10619.2|10618.6|171
1713285600000|2024-04-16 16:40:00|10619.8|10619.2|10620.9|10620.3|10622|10621.2|10619.7|10618.9|203
1713285900000|2024-04-16 16:45:00|10620.8|10620.2|10626.4|10625.8|10626.5|10625.9|10620.3|10619.7|150
1713286200000|2024-04-16 16:50:00|10626.1|10625.5|10624.9|10624.3|10628.6|10628|10624.6|10624|168
1713286500000|2024-04-16 16:55:00|10625.2|10624.6|10625.3|10624.7|10626.4|10625.8|10621.1|10620.5|280
1713286800000|2024-04-16 17:00:00|10625.5|10624.9|10621.5|10620.9|10625.9|10625.3|10619.6|10619|293
1713287100000|2024-04-16 17:05:00|10621.4|10620.8|10623.4|10622.8|10623.9|10623.3|10620.5|10619.9|179
1713287400000|2024-04-16 17:10:00|10623.5|10622.9|10621.8|10621.2|10624.2|10623.6|10621.6|10621|176
1713287700000|2024-04-16 17:15:00|10621.6|10621|10621.7|10621.1|10623|10622.4|10620.8|10620.2|158
1713288000000|2024-04-16 17:20:00|10621.6|10621|10621|10620.1|10621.6|10621|10619|10618.4|234
1713288300000|2024-04-16 17:25:00|10620.5|10619.6|10614.3|10613.4|10620.6|10619.9|10614.3|10613.4|216
1713288600000|2024-04-16 17:30:00|10614.4|10613.5|10606.7|10605.8|10615|10614.2|10601.7|10600.8|1073
1713288900000|2024-04-16 17:35:00|10606.5|10605.6|10612.3|10611.7|10614.6|10613.7|10606.3|10605.4|1013
1713289200000|2024-04-16 17:40:00|10612.5|10611.9|10620.9|10620|10621.4|10620.7|10612.5|10611.9|766
1713289500000|2024-04-16 17:45:00|10621.1|10620.2|10614.4|10613.5|10623.1|10622.5|10614.4|10613.5|618
1713289800000|2024-04-16 17:50:00|10614.3|10613.4|10617|10616.1|10617.9|10617.3|10613.2|10612.6|631
1713290100000|2024-04-16 17:55:00|10616.9|10616|10621.3|10620.7|10622|10621.3|10614.7|10614.1|426
1713290400000|2024-04-16 18:00:00|10621.2|10620.6|10620.4|10619.8|10621.9|10621|10617.6|10617|427
1713290700000|2024-04-16 18:05:00|10620.5|10619.9|10632.5|10631.6|10634.1|10633.2|10620|10619.4|597
1713291000000|2024-04-16 18:10:00|10632.4|10631.5|10624.4|10623.8|10634.2|10633.3|10623.7|10623.1|650
1713291300000|2024-04-16 18:15:00|10624.6|10624|10621.4|10620.8|10624.8|10624.2|10620.7|10620.1|609
1713291600000|2024-04-16 18:20:00|10621.5|10620.9|10618|10617.1|10622.4|10621.8|10616.4|10615.8|471
1713291900000|2024-04-16 18:25:00|10618.1|10617.2|10619.2|10618.6|10621.2|10620.5|10616.7|10616.1|523
1713292200000|2024-04-16 18:30:00|10619|10618.4|10627.1|10626.2|10627.4|10626.5|10618.8|10618.2|491
1713292500000|2024-04-16 18:35:00|10627.6|10626.7|10627.5|10626.6|10630.8|10630.2|10627.3|10626.5|477
1713292800000|2024-04-16 18:40:00|10627.3|10626.7|10629.1|10628.5|10630.6|10629.8|10625.3|10624.5|465
1713293100000|2024-04-16 18:45:00|10628.9|10628.3|10627.8|10626.9|10630.3|10629.4|10627|10626.1|249
1713293400000|2024-04-16 18:50:00|10627.9|10627|10633.6|10633|10635.3|10634.7|10627.5|10626.7|325
1713293700000|2024-04-16 18:55:00|10633.5|10632.9|10631.5|10630.6|10633.5|10632.9|10631|10630.2|267
1713294000000|2024-04-16 19:00:00|10631.1|10630.5|10630|10629.1|10632.2|10631.6|10629.3|10628.7|290
1713294300000|2024-04-16 19:05:00|10629.9|10629|10628.4|10627.8|10630|10629.1|10627.7|10627.1|215
1713294600000|2024-04-16 19:10:00|10628.9|10628.3|10626.7|10626.1|10629.1|10628.4|10626|10625.4|198
1713294900000|2024-04-16 19:15:00|10626.8|10626.2|10626.1|10625.2|10627|10626.4|10624.2|10623.5|214
1713295200000|2024-04-16 19:20:00|10625.8|10625.3|10626.6|10626|10626.9|10626.3|10624.6|10624|150
1713295500000|2024-04-16 19:25:00|10626.4|10625.8|10626.7|10626.1|10627.2|10626.6|10626.1|10625.5|131
1713295800000|2024-04-16 19:30:00|10626.8|10626.2|10620.2|10619.3|10626.8|10626.2|10620|10619.3|180
1713296100000|2024-04-16 19:35:00|10620|10619.1|10620.4|10619.5|10621.1|10620.2|10617.9|10617.3|262
1713296400000|2024-04-16 19:40:00|10620.3|10619.4|10621|10620.4|10621.2|10620.6|10618.5|10617.9|180
1713296700000|2024-04-16 19:45:00|10620.9|10620.3|10622.3|10621.7|10623|10622.1|10620.2|10619.5|173
1713297000000|2024-04-16 19:50:00|10622.2|10621.6|10620.9|10620.3|10622.6|10621.8|10620.2|10619.6|193
1713297300000|2024-04-16 19:55:00|10621.1|10620.5|10622.5|10621.6|10622.5|10621.8|10618|10617.4|204
1713297600000|2024-04-16 20:00:00|10622.3|10621.7|10621.9|10621.3|10623.3|10622.6|10621|10620.4|111
1713297900000|2024-04-16 20:05:00|10621.8|10621.2|10621|10620.1|10621.9|10621.3|10620.6|10620|37
1713298200000|2024-04-16 20:10:00|10621.1|10620.2|10621.4|10620.8|10621.5|10620.9|10620.8|10620|36
1713298500000|2024-04-16 20:15:00|10621.2|10620.6|10620.3|10619.7|10621.2|10620.6|10620.3|10619.7|38
1713298800000|2024-04-16 20:20:00|10620|10619.4|10619.6|10618.7|10620|10619.4|10618.7|10618|39
1713299100000|2024-04-16 20:25:00|10619.4|10618.8|10617.8|10616.9|10619.5|10618.9|10617|10616.2|45
1713299400000|2024-04-16 20:30:00|10617.7|10616.8|10617.3|10616.4|10618.2|10617.3|10617.2|10616.3|22
1713299700000|2024-04-16 20:35:00|10617.2|10616.3|10618.4|10617.5|10618.6|10617.7|10617.2|10616.3|36
1713300000000|2024-04-16 20:40:00|10618.5|10617.6|10617.6|10616.7|10618.7|10617.8|10617.3|10616.4|39
1713300300000|2024-04-16 20:45:00|10617.5|10616.6|10618.6|10618|10618.8|10618|10617.5|10616.6|44
1713300600000|2024-04-16 20:50:00|10618.5|10617.9|10618.9|10618|10619.1|10618.2|10618|10617.1|72
1713300900000|2024-04-16 20:55:00|10619.1|10617.6|10619.9|10617.9|10620.7|10619.2|10619|10617.5|164
1713301200000|2024-04-16 21:00:00|10623|10616.4|10624.3|10617.7|10624.3|10617.7|10623|10616.4|21
1713301500000|2024-04-16 21:05:00|10624.5|10617.9|10624.5|10617.9|10624.9|10618.3|10623.6|10617|20
1713301800000|2024-04-16 21:10:00|10624.4|10617.8|10627.6|10621|10627.9|10621.3|10618.5|10611.9|103
1713302100000|2024-04-16 21:15:00|10627.5|10620.9|10619.9|10613.3|10627.9|10621.3|10619.8|10613.2|126
1713302400000|2024-04-16 21:20:00|10620.8|10614.2|10623.5|10616.9|10623.5|10616.9|10620.8|10614.2|20
1713302700000|2024-04-16 21:25:00|10623.4|10616.8|10621.8|10615.2|10623.6|10617|10621.6|10615|22
1713303000000|2024-04-16 21:30:00|10627.5|10620.9|10623.7|10617.1|10627.5|10620.9|10621.9|10615.3|44
1713303300000|2024-04-16 21:35:00|10623.6|10617|10624.4|10617.8|10625.5|10618.9|10618.5|10611.9|108
1713303600000|2024-04-16 21:40:00|10624.2|10617.6|10620.2|10613.6|10626.7|10620.1|10619.5|10612.9|64
1713303900000|2024-04-16 21:45:00|10620.1|10613.5|10623|10616.4|10625.4|10618.8|10620|10613.4|136
1713304200000|2024-04-16 21:50:00|10622.9|10616.3|10620.2|10613.6|10626.8|10620.2|10619.7|10613.1|172
1713304500000|2024-04-16 21:55:00|10620.1|10613.5|10620.8|10614.2|10626.2|10619.6|10618.9|10612.3|236
1713304800000|2024-04-16 22:00:00|10620.9|10614.3|10617.2|10614.8|10622.3|10616.8|10617|10613.1|177
1713305100000|2024-04-16 22:05:00|10616.9|10615.1|10615.3|10614.4|10617.3|10616.4|10615.3|10614.4|69
1713305400000|2024-04-16 22:10:00|10615.4|10614.5|10616.9|10616|10616.9|10616|10613.1|10612.2|63
1713305700000|2024-04-16 22:15:00|10617|10616.1|10616.8|10615.9|10617|10616.1|10616.4|10615.5|15
1713306000000|2024-04-16 22:20:00|10616.9|10616|10616.9|10616|10617|10616.1|10616.7|10615.8|25
1713306300000|2024-04-16 22:25:00|10617|10616.1|10616.8|10615.9|10617.4|10616.5|10616.6|10615.7|31
1713306600000|2024-04-16 22:30:00|10616.9|10616|10616.8|10615.9|10617.1|10616.2|10616.6|10615.7|29
1713306900000|2024-04-16 22:35:00|10616.9|10616|10615.9|10615|10616.9|10616|10615.8|10614.9|22
1713307200000|2024-04-16 22:40:00|10616|10615.1|10616.3|10615.4|10616.8|10615.9|10615.9|10615|34
1713307500000|2024-04-16 22:45:00|10615.9|10615|10619.2|10618.3|10619.8|10618.9|10614.1|10613.2|167
1713307800000|2024-04-16 22:50:00|10619.3|10618.4|10619.7|10618.8|10620.4|10619.5|10619|10618.1|48
1713308100000|2024-04-16 22:55:00|10619.8|10618.9|10620.2|10619.3|10620.3|10619.4|10619.4|10618.5|34
1713308400000|2024-04-16 23:00:00|10620.3|10619.4|10620.3|10619.4|10620.7|10619.9|10619.7|10618.8|40
1713308700000|2024-04-16 23:05:00|10620.4|10619.5|10621.1|10620.2|10621.4|10620.5|10620.3|10619.4|33
1713309000000|2024-04-16 23:10:00|10621.2|10620.3|10622.5|10621.6|10622.5|10621.6|10620.9|10620|35
1713309300000|2024-04-16 23:15:00|10622.7|10621.8|10622.5|10621.6|10622.9|10622|10622.4|10621.5|24
1713309600000|2024-04-16 23:20:00|10622.4|10621.5|10623.7|10623.1|10623.8|10623.2|10622.4|10621.5|40
1713309900000|2024-04-16 23:25:00|10623.6|10623|10624.7|10623.8|10624.7|10623.8|10623.2|10622.3|39
1713310200000|2024-04-16 23:30:00|10624.5|10623.6|10624.5|10623.6|10624.7|10623.8|10624.3|10623.4|61
1713310500000|2024-04-16 23:35:00|10624.6|10623.7|10623.9|10623|10625.7|10624.8|10623.9|10623|64
1713310800000|2024-04-16 23:40:00|10623.8|10622.9|10622.8|10621.9|10624.2|10623.3|10622.8|10621.9|73
1713311100000|2024-04-16 23:45:00|10622.7|10621.8|10621.3|10620.4|10622.8|10621.9|10621.2|10620.3|52
1713311400000|2024-04-16 23:50:00|10621.2|10620.3|10621.4|10620.5|10621.7|10621.1|10620.8|10619.9|76
1713311700000|2024-04-16 23:55:00|10621.3|10620.4|10621.4|10620.8|10621.6|10621|10620.4|10619.8|62
1713312000000|2024-04-17 00:00:00|10621.5|10620.6|10618.2|10617.6|10622|10621.1|10618.2|10617.6|131
1713312300000|2024-04-17 00:05:00|10618.1|10617.5|10618.4|10617.8|10619.8|10619.2|10617.5|10616.9|95
1713312600000|2024-04-17 00:10:00|10618.1|10617.5|10618.2|10617.3|10619.6|10619|10617.6|10617|91
1713312900000|2024-04-17 00:15:00|10618|10617.4|10621.9|10621.3|10621.9|10621.3|10618|10617.4|126
1713313200000|2024-04-17 00:20:00|10622|10621.1|10623.2|10622.3|10624.3|10623.7|10621.8|10621.1|103
1713313500000|2024-04-17 00:25:00|10623|10622.4|10623.5|10622.6|10624.1|10623.3|10622.9|10622|84
1713313800000|2024-04-17 00:30:00|10623.1|10622.2|10621.2|10620.3|10623.4|10622.5|10620.6|10620|89
1713314100000|2024-04-17 00:35:00|10621.1|10620.2|10621.6|10621|10621.8|10621.1|10619.9|10619|58
1713314400000|2024-04-17 00:40:00|10621.4|10620.8|10619.9|10619.3|10622|10621.1|10619.6|10619|93
1713314700000|2024-04-17 00:45:00|10619.8|10619.2|10621.2|10620.6|10621.6|10621|10619.4|10618.5|97
1713315000000|2024-04-17 00:50:00|10621.3|10620.7|10623|10622.4|10623.8|10623.2|10621.1|10620.5|70
1713315300000|2024-04-17 00:55:00|10622.9|10622.3|10622.6|10622|10623.4|10622.5|10621.5|10620.8|84
1713315600000|2024-04-17 01:00:00|10622.5|10621.9|10621.3|10620.4|10622.5|10621.9|10620.7|10619.9|112
1713315900000|2024-04-17 01:05:00|10621.2|10620.3|10621.9|10621.3|10622.9|10622.3|10621.1|10620.2|98
1713316200000|2024-04-17 01:10:00|10622|10621.4|10621.5|10620.6|10623.5|10622.6|10621.4|10620.5|89
1713316500000|2024-04-17 01:15:00|10621.6|10620.7|10623.7|10622.8|10623.7|10622.8|10621.5|10620.6|128
1713316800000|2024-04-17 01:20:00|10623.8|10622.9|10628|10627.1|10628.4|10627.5|10623.8|10622.9|164
1713317100000|2024-04-17 01:25:00|10627.9|10627|10628.1|10627.2|10629|10628.1|10627.2|10626.5|170
1713317400000|2024-04-17 01:30:00|10628.3|10627.4|10626.3|10625.7|10629|10628.1|10626.2|10625.6|156
1713317700000|2024-04-17 01:35:00|10626.4|10625.8|10625.1|10624.2|10627.5|10626.6|10625|10624.1|116
1713318000000|2024-04-17 01:40:00|10625|10624.1|10625.8|10625.2|10627.4|10626.6|10624.7|10624|123
1713318300000|2024-04-17 01:45:00|10625.7|10625.1|10626|10625.1|10627.1|10626.2|10625.2|10624.6|118
1713318600000|2024-04-17 01:50:00|10625.9|10625|10628.5|10627.6|10630.3|10629.4|10625.7|10624.8|183
1713318900000|2024-04-17 01:55:00|10628.6|10627.7|10628.7|10627.8|10629.7|10628.8|10628.3|10627.5|102
1713319200000|2024-04-17 02:00:00|10628.5|10627.6|10630.2|10629.6|10630.9|10630.3|10627.4|10626.8|140
1713319500000|2024-04-17 02:05:00|10630.1|10629.5|10629.4|10628.8|10630.1|10629.5|10628|10627.4|91
1713319800000|2024-04-17 02:10:00|10629.7|10629.1|10631.5|10630.6|10631.7|10630.9|10629.7|10628.9|80
1713320100000|2024-04-17 02:15:00|10631.4|10630.8|10632.4|10631.8|10632.5|10631.9|10630|10629.4|80
1713320400000|2024-04-17 02:20:00|10632.9|10632|10634.1|10633.2|10634.7|10633.8|10631.8|10631.1|87
1713320700000|2024-04-17 02:25:00|10634|10633.1|10632.9|10632.3|10634.5|10633.6|10632.7|10631.8|102
1713321000000|2024-04-17 02:30:00|10633|10632.4|10632.9|10632.3|10634.2|10633.6|10632.4|10631.8|70
1713321300000|2024-04-17 02:35:00|10632.8|10632.2|10634.1|10633.5|10634.3|10633.7|10632.3|10631.5|72
1713321600000|2024-04-17 02:40:00|10634.3|10633.4|10635.1|10634.2|10635.5|10634.6|10633.9|10633|92
1713321900000|2024-04-17 02:45:00|10634.9|10634|10634.5|10633.6|10635|10634.1|10633.9|10633|89
1713322200000|2024-04-17 02:50:00|10635.2|10634.3|10633.8|10632.9|10636.1|10635.2|10633.7|10632.8|65
1713322500000|2024-04-17 02:55:00|10633.9|10633|10634.4|10633.8|10634.8|10634.2|10633.4|10632.8|53
1713322800000|2024-04-17 03:00:00|10634.3|10633.7|10633.8|10632.9|10634.4|10633.8|10632.9|10632|67
1713323100000|2024-04-17 03:05:00|10633.9|10633|10633.2|10632.3|10634|10633.1|10632.7|10632|66
1713323400000|2024-04-17 03:10:00|10633.1|10632.2|10633.7|10632.8|10635|10634.1|10632.6|10631.7|57
1713323700000|2024-04-17 03:15:00|10633.6|10632.7|10633|10632.4|10634.5|10633.6|10633|10632.4|43
1713324000000|2024-04-17 03:20:00|10633.2|10632.3|10631|10630.1|10633.7|10632.8|10631|10630.1|68
1713324300000|2024-04-17 03:25:00|10631.1|10630.2|10631.1|10630.2|10632.3|10631.5|10631|10630.2|75
1713324600000|2024-04-17 03:30:00|10631|10630.4|10630.3|10629.7|10631|10630.4|10630|10629.4|48
1713324900000|2024-04-17 03:35:00|10630.4|10629.8|10629.8|10629.2|10631.3|10630.7|10629.8|10629.2|61
1713325200000|2024-04-17 03:40:00|10629.7|10629.1|10629.9|10629.3|10630.2|10629.6|10629.3|10628.7|59
1713325500000|2024-04-17 03:45:00|10629.8|10629.2|10627.9|10627.3|10630.6|10630|10627.5|10626.9|64
1713325800000|2024-04-17 03:50:00|10627.7|10627.1|10628.6|10628|10629.3|10628.7|10627.5|10626.9|68
1713326100000|2024-04-17 03:55:00|10628.8|10628.2|10627.5|10626.9|10628.8|10628.2|10627.4|10626.8|64
1713326400000|2024-04-17 04:00:00|10627.6|10626.7|10627.8|10626.9|10628.6|10627.7|10627.2|10626.3|72
1713326700000|2024-04-17 04:05:00|10627.7|10626.8|10629.6|10628.7|10629.8|10628.9|10627.5|10626.8|67
1713327000000|2024-04-17 04:10:00|10629.5|10628.6|10630.4|10629.8|10631.2|10630.6|10629.5|10628.6|52
1713327300000|2024-04-17 04:15:00|10630.1|10629.5|10630.5|10629.9|10630.8|10630|10629.4|10628.8|31
1713327600000|2024-04-17 04:20:00|10630.7|10630.1|10631.3|10630.7|10631.5|10630.8|10630.5|10629.8|50
1713327900000|2024-04-17 04:25:00|10631.1|10630.5|10630.2|10629.6|10631.7|10630.9|10630.2|10629.6|37
1713328200000|2024-04-17 04:30:00|10630|10629.4|10627.5|10626.9|10630.2|10629.6|10627.5|10626.9|50
1713328500000|2024-04-17 04:35:00|10627.4|10626.8|10625.4|10624.8|10627.4|10626.8|10625.1|10624.5|75
1713328800000|2024-04-17 04:40:00|10625.3|10624.7|10625.3|10624.7|10625.6|10625|10624.9|10624.2|52
1713329100000|2024-04-17 04:45:00|10625|10624.4|10625.4|10624.5|10625.4|10624.5|10625|10624.1|21
1713329400000|2024-04-17 04:50:00|10625.3|10624.7|10624.8|10624.2|10625.6|10624.9|10624.8|10623.9|31
1713329700000|2024-04-17 04:55:00|10625|10624.4|10625.3|10624.7|10625.8|10625.2|10624.9|10624.2|44
1713330000000|2024-04-17 05:00:00|10625.2|10624.6|10623.4|10622.8|10625.2|10624.6|10623|10622.4|112
1713330300000|2024-04-17 05:05:00|10623.5|10622.9|10622.6|10621.7|10624|10623.1|10622.5|10621.6|64
1713330600000|2024-04-17 05:10:00|10622.5|10621.6|10620.9|10620|10622.8|10622.1|10620.5|10619.6|70
1713330900000|2024-04-17 05:15:00|10620.8|10619.9|10619.1|10618.2|10620.8|10619.9|10618.7|10617.8|63
1713331200000|2024-04-17 05:20:00|10619.2|10618.3|10618.3|10617.7|10619.2|10618.5|10617.7|10617.1|71
1713331500000|2024-04-17 05:25:00|10618.4|10617.8|10617.7|10616.8|10618.8|10617.9|10617.7|10616.8|62
1713331800000|2024-04-17 05:30:00|10617.5|10616.9|10615.4|10614.8|10617.7|10617|10615.2|10614.6|111
1713332100000|2024-04-17 05:35:00|10615.5|10614.9|10615.2|10614.3|10616.1|10615.5|10614.9|10614.1|87
1713332400000|2024-04-17 05:40:00|10615.1|10614.2|10614.9|10614.3|10615.3|10614.7|10613.4|10612.5|85
1713332700000|2024-04-17 05:45:00|10615|10614.4|10614.3|10613.4|10615.5|10614.7|10614.1|10613.4|68
1713333000000|2024-04-17 05:50:00|10613.9|10613|10612.3|10611.7|10614.1|10613.5|10612.2|10611.3|119
1713333300000|2024-04-17 05:55:00|10612.4|10611.8|10612.2|10611.6|10612.5|10611.9|10610.3|10609.4|123
1713333600000|2024-04-17 06:00:00|10612.1|10611.5|10608.3|10607.7|10615.7|10614.8|10606.6|10605.7|455
1713333900000|2024-04-17 06:05:00|10608.2|10607.6|10613.8|10613.2|10614.4|10613.8|10608.2|10607.6|416
1713334200000|2024-04-17 06:10:00|10613.7|10613.1|10618.2|10617.3|10618.6|10617.7|10611.9|10611.3|343
1713334500000|2024-04-17 06:15:00|10618.1|10617.2|10615.9|10615.3|10618.5|10617.7|10615.6|10614.9|250
1713334800000|2024-04-17 06:20:00|10615.8|10615.2|10619.1|10618.5|10619.4|10618.8|10615.3|10614.7|229
1713335100000|2024-04-17 06:25:00|10619|10618.4|10617.2|10616.6|10619.2|10618.6|10616.4|10615.8|185
1713335400000|2024-04-17 06:30:00|10616.9|10616.3|10623.5|10622.9|10623.8|10623.2|10616.4|10615.8|191
1713335700000|2024-04-17 06:35:00|10623.3|10622.7|10627.9|10627.3|10629.5|10628.7|10621.7|10621.1|276
1713336000000|2024-04-17 06:40:00|10627.8|10627.2|10625.3|10624.7|10627.8|10627.2|10624.6|10624|175
1713336300000|2024-04-17 06:45:00|10625.1|10624.2|10629.4|10628.8|10629.7|10629.1|10624.6|10623.8|188
1713336600000|2024-04-17 06:50:00|10629.5|10628.9|10636.6|10636|10638.3|10637.4|10629|10628.4|342
1713336900000|2024-04-17 06:55:00|10636.5|10635.9|10635|10634.4|10636.8|10636.2|10633.5|10632.8|242
1713337200000|2024-04-17 07:00:00|10634.9|10634.3|10633.6|10632.7|10634.9|10634.3|10629.4|10628.8|380
1713337500000|2024-04-17 07:05:00|10633.4|10632.5|10631.2|10630.6|10634.1|10633.2|10631|10630.4|270
1713337800000|2024-04-17 07:10:00|10631.4|10630.8|10630.2|10629.6|10632.2|10631.6|10628.1|10627.5|214
1713338100000|2024-04-17 07:15:00|10630|10629.4|10625.8|10625.2|10631.1|10630.2|10625.1|10624.2|304
1713338400000|2024-04-17 07:20:00|10625.7|10625.1|10626|10625.4|10627.8|10627.2|10624.5|10623.9|249
1713338700000|2024-04-17 07:25:00|10625.9|10625.3|10630.5|10629.9|10631.7|10630.8|10625.8|10625.2|268
1713339000000|2024-04-17 07:30:00|10630.1|10629.5|10627.6|10627|10630.1|10629.5|10627.1|10626.5|225
1713339300000|2024-04-17 07:35:00|10627.2|10626.6|10629.3|10628.7|10630.9|10630.3|10625.4|10624.7|216
1713339600000|2024-04-17 07:40:00|10629.7|10628.8|10632.7|10631.8|10632.8|10632|10629.7|10628.8|167
1713339900000|2024-04-17 07:45:00|10632.6|10632|10634.2|10633.6|10634.6|10634|10631|10630.4|202
1713340200000|2024-04-17 07:50:00|10634.1|10633.5|10631.3|10630.7|10634.3|10633.7|10629.7|10628.9|227
1713340500000|2024-04-17 07:55:00|10631.4|10630.8|10625.8|10624.9|10631.5|10630.9|10625.8|10624.9|286
1713340800000|2024-04-17 08:00:00|10625.7|10624.8|10626.6|10626|10627.2|10626.6|10624.4|10623.8|239
1713341100000|2024-04-17 08:05:00|10626.7|10626.1|10628.4|10627.8|10629|10628.3|10625.3|10624.6|200
1713341400000|2024-04-17 08:10:00|10628.3|10627.7|10630|10629.4|10632.7|10631.8|10627.4|10626.7|255
1713341700000|2024-04-17 08:15:00|10630.1|10629.5|10636.5|10635.9|10636.8|10636|10629.1|10628.5|244
1713342000000|2024-04-17 08:20:00|10636.6|10636|10643.7|10643.1|10644.3|10643.5|10636.1|10635.5|387
1713342300000|2024-04-17 08:25:00|10643.6|10643|10642.4|10641.8|10644.8|10644.1|10641|10640.4|170
1713342600000|2024-04-17 08:30:00|10642.2|10641.6|10646.6|10646|10647.3|10646.4|10640.5|10639.9|218
1713342900000|2024-04-17 08:35:00|10646.8|10645.9|10647.7|10646.8|10648.2|10647.3|10646|10645.4|220
1713343200000|2024-04-17 08:40:00|10647.5|10646.9|10648.7|10648.1|10649.2|10648.6|10646.4|10645.8|185
1713343500000|2024-04-17 08:45:00|10648.6|10648|10642.6|10642|10649|10648.4|10642|10641.2|179
1713343800000|2024-04-17 08:50:00|10642.4|10641.8|10645.6|10645|10645.8|10645.2|10641.6|10640.7|218
1713344100000|2024-04-17 08:55:00|10645.5|10644.9|10641.1|10639.9|10645.6|10644.9|10638.7|10638.1|295
1713344400000|2024-04-17 09:00:00|10641.2|10639.8|10637.7|10637.1|10641.9|10640.3|10636.2|10635.5|380
1713344700000|2024-04-17 09:05:00|10637.6|10636.7|10635.8|10635.2|10640|10639.3|10635.7|10635.1|262
1713345000000|2024-04-17 09:10:00|10635.7|10635.1|10640.3|10639.4|10642.4|10641.8|10635.7|10635.1|222
1713345300000|2024-04-17 09:15:00|10639.8|10638.9|10640.4|10639.8|10641.5|10640.6|10638.2|10637.3|257
1713345600000|2024-04-17 09:20:00|10640.5|10639.9|10642.4|10641.8|10642.8|10642|10639|10638.1|215
1713345900000|2024-04-17 09:25:00|10642.6|10642|10646.1|10645.2|10646.2|10645.4|10642.5|10641.9|182
1713346200000|2024-04-17 09:30:00|10646|10645.1|10644.1|10643.2|10649.1|10648.3|10644.1|10643.2|183
1713346500000|2024-04-17 09:35:00|10644|10643.1|10642.9|10642.3|10645.6|10645|10642.4|10641.8|197
1713346800000|2024-04-17 09:40:00|10642.7|10642.1|10644.2|10643.3|10644.2|10643.3|10641.4|10640.8|170
1713347100000|2024-04-17 09:45:00|10644.1|10643.2|10643.7|10642.8|10646.4|10645.8|10643.4|10642.8|155
1713347400000|2024-04-17 09:50:00|10643.6|10642.7|10643|10642.4|10645.2|10644.6|10641.5|10640.9|166
1713347700000|2024-04-17 09:55:00|10642.9|10642.3|10641.4|10640.8|10642.9|10642.3|10639.7|10639.1|141
1713348000000|2024-04-17 10:00:00|10641.3|10640.7|10643.5|10642.6|10643.8|10642.9|10641.1|10640.5|179
1713348300000|2024-04-17 10:05:00|10643.6|10642.7|10647.2|10646.3|10647.2|10646.5|10643.5|10642.7|191
1713348600000|2024-04-17 10:10:00|10647|10646.4|10645.6|10645|10647|10646.4|10644.5|10643.9|123
1713348900000|2024-04-17 10:15:00|10645.4|10644.8|10643.6|10643|10646.2|10645.6|10643.1|10642.5|86
1713349200000|2024-04-17 10:20:00|10643.7|10643.1|10642.7|10641.8|10644.2|10643.6|10641|10640.3|98
1713349500000|2024-04-17 10:25:00|10642.8|10641.9|10642.7|10642.1|10643.2|10642.6|10642.1|10641.3|85
1713349800000|2024-04-17 10:30:00|10642.6|10642|10644.9|10644.3|10645.2|10644.5|10642.1|10641.5|101
1713350100000|2024-04-17 10:35:00|10645|10644.4|10641.8|10641.2|10645|10644.4|10640.6|10640|130
1713350400000|2024-04-17 10:40:00|10641.9|10641.3|10643.1|10642.5|10643.6|10643|10641.2|10640.6|93
1713350700000|2024-04-17 10:45:00|10643|10642.4|10642.2|10641.6|10644.5|10643.9|10642|10641.4|113
1713351000000|2024-04-17 10:50:00|10642.3|10641.7|10640.7|10640.1|10643.1|10642.5|10639.8|10638.9|135
1713351300000|2024-04-17 10:55:00|10640.6|10640|10639.8|10638.9|10640.6|10640|10638.4|10637.8|123
1713351600000|2024-04-17 11:00:00|10639.6|10639|10645.4|10644.5|10645.7|10644.8|10638.6|10638|165
1713351900000|2024-04-17 11:05:00|10645.5|10644.6|10649.1|10648.5|10649.2|10648.6|10645.5|10644.6|155
1713352200000|2024-04-17 11:10:00|10649|10648.4|10646.4|10645.8|10649.4|10648.8|10644.8|10644.2|164
1713352500000|2024-04-17 11:15:00|10646.5|10645.9|10646.6|10646|10648.1|10647.5|10646.1|10645.5|154
1713352800000|2024-04-17 11:20:00|10646.4|10645.8|10642.4|10641.8|10646.7|10646.1|10641.1|10640.5|143
1713353100000|2024-04-17 11:25:00|10642.5|10641.9|10642.7|10642.1|10644.1|10643.5|10641.4|10640.8|139
1713353400000|2024-04-17 11:30:00|10642.6|10642|10641.7|10641.1|10643.8|10643|10640.4|10639.8|145
1713353700000|2024-04-17 11:35:00|10641.5|10640.9|10638.6|10637.7|10641.7|10641.1|10638.5|10637.6|159
1713354000000|2024-04-17 11:40:00|10638.5|10637.6|10640.1|10639.5|10641.6|10640.9|10638.5|10637.6|122
1713354300000|2024-04-17 11:45:00|10640.2|10639.6|10638.4|10637.8|10640.3|10639.7|10637.4|10636.6|145
1713354600000|2024-04-17 11:50:00|10638.3|10637.7|10638.1|10637.5|10639.2|10638.6|10637.4|10636.6|128
1713354900000|2024-04-17 11:55:00|10638|10637.4|10636.1|10635.2|10638|10637.4|10632.5|10631.9|251
1713355200000|2024-04-17 12:00:00|10636.2|10635.3|10640.8|10639.9|10641.3|10640.4|10636.2|10635.3|321
1713355500000|2024-04-17 12:05:00|10641.3|10640.4|10638.2|10637.6|10643.2|10642.6|10638|10637.4|215
1713355800000|2024-04-17 12:10:00|10638.1|10637.5|10640.2|10639.6|10640.3|10639.7|10637.5|10636.9|188
1713356100000|2024-04-17 12:15:00|10640.1|10639.5|10640.5|10639.9|10641.2|10640.6|10636.9|10636|177
1713356400000|2024-04-17 12:20:00|10640.4|10639.8|10633|10632.4|10640.5|10639.9|10632.5|10631.9|326
1713356700000|2024-04-17 12:25:00|10633.1|10632.5|10634.6|10634|10635|10634.4|10632.4|10631.8|186
1713357000000|2024-04-17 12:30:00|10634.8|10634.2|10635.4|10634.5|10635.4|10634.7|10632.4|10631.8|248
1713357300000|2024-04-17 12:35:00|10635.5|10634.6|10635.8|10635.2|10636.5|10635.9|10632.8|10632.2|210
1713357600000|2024-04-17 12:40:00|10636|10635.4|10636.2|10635.6|10636.3|10635.7|10632.1|10631.2|268
1713357900000|2024-04-17 12:45:00|10636.3|10635.7|10636.4|10635.8|10639.5|10638.9|10635.9|10635.3|253
1713358200000|2024-04-17 12:50:00|10636.5|10635.9|10635.4|10634.5|10637.8|10637.2|10635|10634.4|208
1713358500000|2024-04-17 12:55:00|10635.5|10634.6|10635.2|10634.6|10638.3|10637.7|10633.3|10632.7|256
1713358800000|2024-04-17 13:00:00|10634.9|10634.3|10637.1|10636.2|10638.5|10637.9|10634.7|10634.1|260
1713359100000|2024-04-17 13:05:00|10636.9|10636|10640.1|10639.5|10640.8|10640.2|10636.1|10635.5|253
1713359400000|2024-04-17 13:10:00|10640.2|10639.6|10645.5|10644.9|10646.2|10645.6|10638.7|10638.1|264
1713359700000|2024-04-17 13:15:00|10645.3|10644.7|10641.2|10640.6|10646.7|10646.1|10640.7|10640.1|294
1713360000000|2024-04-17 13:20:00|10641.3|10640.7|10644.6|10644|10645.1|10644.5|10640.8|10640.2|260
1713360300000|2024-04-17 13:25:00|10644.5|10643.9|10646.4|10645.8|10647.1|10646.5|10644.1|10643.5|214
1713360600000|2024-04-17 13:30:00|10646.5|10645.9|10643.1|10642.5|10647.3|10646.4|10642.6|10641.7|400
1713360900000|2024-04-17 13:35:00|10643|10642.4|10643.5|10642.9|10646.1|10645.4|10641.5|10640.7|372
1713361200000|2024-04-17 13:40:00|10643.7|10643.1|10648.1|10647.5|10648.2|10647.6|10641.5|10640.9|366
1713361500000|2024-04-17 13:45:00|10648.3|10647.7|10648.4|10647.8|10653.2|10652.4|10647.1|10646.5|373
1713361800000|2024-04-17 13:50:00|10648.5|10647.9|10647.8|10647.2|10649.6|10649|10646.5|10645.9|298
1713362100000|2024-04-17 13:55:00|10647.7|10647.1|10644.3|10643.7|10648.4|10647.8|10643.6|10642.7|280
1713362400000|2024-04-17 14:00:00|10644.1|10643.5|10641.3|10640.7|10644.8|10644.2|10640.4|10639.8|274
1713362700000|2024-04-17 14:05:00|10641.4|10640.8|10644|10643.4|10644.8|10644.2|10640.5|10639.9|288
1713363000000|2024-04-17 14:10:00|10643.9|10643.3|10642.6|10642|10644.8|10644.2|10640.5|10639.7|399
1713363300000|2024-04-17 14:15:00|10642.5|10641.9|10640.4|10639.8|10642.8|10642.2|10639.5|10638.9|251
1713363600000|2024-04-17 14:20:00|10640.2|10639.6|10637.2|10636.6|10640.5|10639.9|10634.7|10633.8|255
1713363900000|2024-04-17 14:25:00|10637.7|10637.1|10640|10639.4|10643.2|10642.6|10637.7|10637.1|321
1713364200000|2024-04-17 14:30:00|10639.9|10639.3|10639.9|10639|10642.7|10642.1|10638.8|10638.2|319
1713364500000|2024-04-17 14:35:00|10639.7|10638.8|10638.1|10637.5|10642.3|10641.7|10637.3|10636.7|312
1713364800000|2024-04-17 14:40:00|10637.9|10637.3|10635.7|10635.1|10639.6|10638.9|10634.8|10634.2|293
1713365100000|2024-04-17 14:45:00|10635.8|10635.2|10636.8|10636.2|10638.6|10637.8|10635.4|10634.6|311
1713365400000|2024-04-17 14:50:00|10636.7|10636.1|10631.4|10630.8|10636.7|10636.1|10630.4|10629.8|359
1713365700000|2024-04-17 14:55:00|10631.8|10631.2|10635.9|10635.3|10637.1|10636.5|10631.8|10631.2|271
1713366000000|2024-04-17 15:00:00|10636.1|10635.5|10640.5|10639.9|10641|10640.4|10636.1|10635.5|288
1713366300000|2024-04-17 15:05:00|10640.4|10639.8|10640.6|10640|10641.3|10640.4|10637.3|10636.7|245
1713366600000|2024-04-17 15:10:00|10640.7|10640.1|10641.8|10641.2|10642.4|10641.6|10640.3|10639.7|315
1713366900000|2024-04-17 15:15:00|10641.7|10641.1|10638|10637.4|10642.2|10641.6|10637.9|10637.3|322
1713367200000|2024-04-17 15:20:00|10638.1|10637.5|10639.4|10638.5|10639.5|10638.6|10637.8|10637.2|237
1713367500000|2024-04-17 15:25:00|10639.3|10638.4|10639.7|10639.1|10641.5|10640.6|10638|10637.4|307
1713367800000|2024-04-17 15:30:00|10640|10639.4|10642.2|10641.3|10642.2|10641.3|10636.6|10636|331
1713368100000|2024-04-17 15:35:00|10642.3|10641.4|10645.2|10644.3|10645.5|10644.6|10642|10641.3|321
1713368400000|2024-04-17 15:40:00|10644.9|10644.1|10645.9|10645|10646.6|10645.7|10643.5|10642.8|255
1713368700000|2024-04-17 15:45:00|10645.8|10644.9|10644.1|10643.5|10645.8|10644.9|10642.2|10641.6|283
1713369000000|2024-04-17 15:50:00|10644|10643.4|10642.7|10642.1|10645|10644.4|10640.6|10640|239
1713369300000|2024-04-17 15:55:00|10642.8|10642.2|10643.4|10642.5|10645.3|10644.4|10642.1|10641.5|221
1713369600000|2024-04-17 16:00:00|10643.3|10642.7|10639.1|10638.5|10644.2|10643.6|10638.2|10637.4|281
1713369900000|2024-04-17 16:05:00|10639.2|10638.6|10637.6|10637|10640.2|10639.5|10636.3|10635.7|308
1713370200000|2024-04-17 16:10:00|10637.7|10637.1|10643.1|10642.5|10645.3|10644.7|10637.4|10636.8|304
1713370500000|2024-04-17 16:15:00|10643.3|10642.7|10641.2|10640.6|10643.4|10642.8|10640|10639.1|294
1713370800000|2024-04-17 16:20:00|10641.3|10640.7|10643.7|10642.8|10644|10643.3|10640.8|10640.2|250
1713371100000|2024-04-17 16:25:00|10643.9|10643|10650.8|10650.2|10651.2|10650.3|10643.9|10643|445
1713371400000|2024-04-17 16:30:00|10650.9|10650.3|10650.8|10650.2|10654.3|10653.4|10648.7|10648.1|336
1713371700000|2024-04-17 16:35:00|10650.7|10650.1|10652.1|10651.5|10653.6|10653|10649|10648.4|307
1713372000000|2024-04-17 16:40:00|10652|10651.4|10649.3|10648.4|10653.2|10652.6|10649.1|10648.3|363
1713372300000|2024-04-17 16:45:00|10649.4|10648.5|10655.1|10654.2|10655.3|10654.4|10648.7|10648.1|307
1713372600000|2024-04-17 16:50:00|10655.2|10654.3|10653.1|10652.5|10656.8|10656.1|10651.4|10650.8|329
1713372900000|2024-04-17 16:55:00|10653.2|10652.6|10650.2|10649.3|10653.2|10652.6|10649.3|10648.5|266
1713373200000|2024-04-17 17:00:00|10650.1|10649.2|10650.6|10650|10656.6|10655.7|10648.4|10647.5|477
1713373500000|2024-04-17 17:05:00|10650.5|10649.9|10656.1|10655.5|10657.5|10656.6|10649.2|10648.6|399
1713373800000|2024-04-17 17:10:00|10656.2|10655.6|10653.2|10652.6|10657.4|10656.8|10652.7|10652.1|281
1713374100000|2024-04-17 17:15:00|10653.3|10652.7|10653.1|10652.5|10655.3|10654.7|10652.5|10651.9|286
1713374400000|2024-04-17 17:20:00|10653|10652.4|10654.6|10654|10656.5|10655.7|10652.9|10652.1|258
1713374700000|2024-04-17 17:25:00|10654.7|10654.1|10655.3|10654.7|10656.8|10656.2|10654.3|10653.7|222
1713375000000|2024-04-17 17:30:00|10655.2|10654.6|10659.7|10659.1|10660.1|10659.5|10655|10654.4|208
1713375300000|2024-04-17 17:35:00|10659.3|10658.7|10664.1|10663.5|10664.7|10664.1|10658.6|10658|124
1713375600000|2024-04-17 17:40:00|10664|10663.4|10662.7|10662.1|10664.3|10663.6|10659.5|10658.8|218
1713375900000|2024-04-17 17:45:00|10662.3|10661.7|10662.9|10662|10663|10662.2|10659.2|10658.6|173
1713376200000|2024-04-17 17:50:00|10663|10662.1|10666.9|10666.3|10667.2|10666.6|10662|10661.4|260
1713376500000|2024-04-17 17:55:00|10667|10666.4|10669|10667.7|10669.1|10668.5|10665.9|10665.3|179
1713376800000|2024-04-17 18:00:00|10669.2|10667.5|10672.6|10672|10672.9|10672.3|10667.3|10666.7|265
1713377100000|2024-04-17 18:05:00|10672.4|10671.8|10677.6|10677|10678.1|10677.5|10671.4|10670.8|205
1713377400000|2024-04-17 18:10:00|10677.5|10676.9|10675.9|10675.3|10677.5|10676.9|10673.6|10673|250
1713377700000|2024-04-17 18:15:00|10675.8|10675.2|10672.3|10671.7|10676.4|10675.5|10671.4|10670.5|286
1713378000000|2024-04-17 18:20:00|10672|10671.4|10671.7|10670.8|10673|10672.4|10670.6|10669.7|223
1713378300000|2024-04-17 18:25:00|10671.6|10670.7|10672.4|10671.8|10673.7|10673|10671|10670.1|236
1713378600000|2024-04-17 18:30:00|10672.6|10672|10670.9|10670|10672.8|10672.2|10670.4|10669.7|179
1713378900000|2024-04-17 18:35:00|10671|10670.1|10672.5|10671.6|10673.1|10672.5|10669.6|10668.7|209
1713379200000|2024-04-17 18:40:00|10672.3|10671.4|10676.8|10676.2|10676.9|10676.3|10672.3|10671.4|238
1713379500000|2024-04-17 18:45:00|10676.7|10676.1|10678.5|10677.9|10679.3|10678.7|10676.4|10675.8|245
1713379800000|2024-04-17 18:50:00|10678.6|10678|10671|10670.4|10680|10679.4|10669.9|10669.3|318
1713380100000|2024-04-17 18:55:00|10670.9|10670.3|10670.9|10670|10672.4|10671.8|10669.8|10669|293
1713380400000|2024-04-17 19:00:00|10670.8|10669.9|10669.4|10668.8|10670.8|10669.9|10668|10667.1|332
1713380700000|2024-04-17 19:05:00|10669.3|10668.7|10668.8|10667.9|10670.7|10669.8|10668.4|10667.5|297
1713381000000|2024-04-17 19:10:00|10668.5|10667.6|10664.9|10664|10669.7|10669.1|10664.9|10664|216
1713381300000|2024-04-17 19:15:00|10665|10664.1|10666.3|10665.4|10668.2|10667.3|10664.9|10664|228
1713381600000|2024-04-17 19:20:00|10666.4|10665.5|10669|10668.1|10670.6|10670|10665.8|10664.9|220
1713381900000|2024-04-17 19:25:00|10668.8|10667.9|10667|10666.4|10670.2|10669.4|10666.9|10666|178
1713382200000|2024-04-17 19:30:00|10666.9|10666.3|10668.2|10667.3|10668.9|10668.3|10666.9|10666.3|153
1713382500000|2024-04-17 19:35:00|10668.1|10667.2|10667.3|10666.7|10669|10668.4|10666.7|10666.1|158
1713382800000|2024-04-17 19:40:00|10667.4|10666.8|10668.5|10667.9|10669|10668.4|10666.4|10665.8|144
1713383100000|2024-04-17 19:45:00|10668.6|10668|10671|10670.4|10671.6|10671|10668.3|10667.7|147
1713383400000|2024-04-17 19:50:00|10670.6|10670|10670.6|10670|10671.2|10670.4|10668.4|10667.6|205
1713383700000|2024-04-17 19:55:00|10670.5|10669.9|10671.6|10671|10672.3|10671.7|10669.4|10668.8|173
1713384000000|2024-04-17 20:00:00|10671.7|10671.1|10672.7|10671.8|10672.8|10672.2|10671.5|10670.9|95
1713384300000|2024-04-17 20:05:00|10672.6|10671.7|10670.3|10669.7|10672.6|10671.7|10670.3|10669.7|34
1713384600000|2024-04-17 20:10:00|10670.4|10669.8|10671|10670.1|10671.3|10670.7|10670|10669.1|34
1713384900000|2024-04-17 20:15:00|10671.1|10670.2|10672.2|10671.6|10672.4|10671.8|10671|10670.2|38
1713385200000|2024-04-17 20:20:00|10672.1|10671.5|10673.1|10672.5|10673.3|10672.7|10672.1|10671.5|24
1713385500000|2024-04-17 20:25:00|10673|10672.4|10673|10672.4|10673.2|10672.6|10672.4|10671.7|24
1713385800000|2024-04-17 20:30:00|10673.2|10672.3|10672.9|10672|10673.2|10672.3|10672.2|10671.3|39
1713386100000|2024-04-17 20:35:00|10672.8|10671.9|10673.3|10672.4|10673.4|10672.5|10672.4|10671.5|56
1713386400000|2024-04-17 20:40:00|10673.2|10672.3|10673.1|10672.2|10673.3|10672.4|10672.7|10671.8|58
1713386700000|2024-04-17 20:45:00|10673|10672.1|10672.9|10672|10673.5|10672.6|10672.9|10672|45
1713387000000|2024-04-17 20:50:00|10673|10672.1|10673.9|10673|10674.1|10673.2|10672.6|10671.7|85
1713387300000|2024-04-17 20:55:00|10674.2|10672.7|10674|10671.5|10674.5|10672.9|10673.4|10671.3|110
1713387600000|2024-04-17 21:00:00|10674.2|10671.4|10674|10671.2|10674.9|10671.4|10674|10671|13
1713387900000|2024-04-17 21:05:00|10674.3|10670.9|10674.5|10668.1|10674.6|10671.1|10674.3|10668.1|10
1713388200000|2024-04-17 21:10:00|10674.6|10668|10673.6|10667|10676.6|10671.2|10672.8|10666.2|40
1713388500000|2024-04-17 21:15:00|10673.4|10666.8|10673.7|10667.1|10674|10667.4|10672.9|10666.3|42
1713388800000|2024-04-17 21:20:00|10673.8|10667.2|10674|10667.4|10674|10667.4|10673.3|10666.7|77
1713389100000|2024-04-17 21:25:00|10673.9|10667.3|10674.9|10668.3|10674.9|10668.3|10673.7|10667.1|156
1713389400000|2024-04-17 21:30:00|10675.9|10669.3|10674.7|10668.1|10675.9|10669.3|10674.7|10668.1|21
1713389700000|2024-04-17 21:35:00|10674.1|10667.5|10674.3|10667.7|10674.7|10668.1|10673.8|10667.2|17
1713390000000|2024-04-17 21:40:00|10674.4|10667.8|10674|10667.4|10674.4|10667.8|10673.9|10667.3|27
1713390300000|2024-04-17 21:45:00|10674.2|10667.6|10674.4|10667.8|10674.4|10667.8|10674|10667.5|38
1713390600000|2024-04-17 21:50:00|10674.2|10667.6|10674.3|10667.7|10674.5|10667.9|10674.1|10667.5|20
1713390900000|2024-04-17 21:55:00|10674.5|10667.9|10675.4|10669.5|10675.4|10669.5|10674.2|10667.6|43
1713391200000|2024-04-17 22:00:00|10675.3|10669.7|10676.1|10673.1|10678|10673.6|10675.1|10668.7|282
1713391500000|2024-04-17 22:05:00|10675.8|10673.4|10675.1|10673.5|10675.9|10674.3|10675.1|10673.4|122
1713391800000|2024-04-17 22:10:00|10675|10673.6|10674.4|10673.3|10675.3|10673.7|10674.4|10672.7|117
1713392100000|2024-04-17 22:15:00|10674.5|10673.4|10673.3|10672.4|10674.5|10673.4|10673.3|10672.3|35
1713392400000|2024-04-17 22:20:00|10673.2|10672.3|10672.4|10671.5|10673.2|10672.3|10671.9|10671|28
1713392700000|2024-04-17 22:25:00|10672.3|10671.4|10672.8|10671.9|10673|10672.1|10672|10671.1|30
1713393000000|2024-04-17 22:30:00|10672.6|10671.7|10672.9|10672|10673.7|10672.8|10672.5|10671.6|29
1713393300000|2024-04-17 22:35:00|10672.8|10671.9|10674|10673.1|10674.2|10673.3|10672.8|10671.9|38
1713393600000|2024-04-17 22:40:00|10673.9|10673|10673.6|10672.7|10673.9|10673.1|10673.4|10672.6|19
1713393900000|2024-04-17 22:45:00|10673.7|10672.8|10674|10673.1|10674.3|10673.4|10673.6|10672.7|31
1713394200000|2024-04-17 22:50:00|10673.9|10673|10673.1|10672.2|10673.9|10673|10672.9|10672|41
1713394500000|2024-04-17 22:55:00|10673.2|10672.3|10673.2|10672.3|10673.3|10672.4|10672.9|10672|20
1713394800000|2024-04-17 23:00:00|10673.3|10672.4|10672.4|10671.5|10673.3|10672.7|10672.3|10671.4|43
1713395100000|2024-04-17 23:05:00|10672.5|10671.6|10672.2|10671.6|10672.6|10672|10672.2|10671.4|19
1713395400000|2024-04-17 23:10:00|10672.5|10671.5|10672.5|10671.6|10672.8|10672|10672.3|10671.5|24
1713395700000|2024-04-17 23:15:00|10672.7|10671.8|10673.8|10672.9|10673.8|10672.9|10672.4|10671.6|43
1713396000000|2024-04-17 23:20:00|10673.9|10673|10673.8|10672.9|10674.2|10673.3|10673|10672.1|51
1713396300000|2024-04-17 23:25:00|10673.7|10672.8|10673|10672.1|10673.7|10672.8|10673|10672.1|31
1713396600000|2024-04-17 23:30:00|10672.9|10672|10669.6|10668.7|10672.9|10672|10669.5|10668.6|56
1713396900000|2024-04-17 23:35:00|10669.5|10668.6|10670.1|10669.2|10670.1|10669.2|10668.6|10667.7|45
1713397200000|2024-04-17 23:40:00|10670|10669.4|10669.9|10669|10670.5|10669.9|10669.4|10668.7|42
1713397500000|2024-04-17 23:45:00|10669.8|10668.9|10670.3|10669.4|10670.7|10669.9|10669.8|10668.9|41
1713397800000|2024-04-17 23:50:00|10670.4|10669.5|10669.7|10668.8|10670.6|10669.7|10669.3|10668.4|41
1713398100000|2024-04-17 23:55:00|10669.8|10668.9|10669.5|10668.6|10670|10669.4|10668.9|10668.2|45
1713398400000|2024-04-18 00:00:00|10669.7|10668.8|10666|10665.4|10670|10669.1|10666|10665.4|108
1713398700000|2024-04-18 00:05:00|10666.1|10665.5|10666.1|10665.5|10667.6|10667|10665.5|10664.6|108
1713399000000|2024-04-18 00:10:00|10666|10665.4|10665.1|10664.5|10666.4|10665.6|10664.7|10664.1|98
1713399300000|2024-04-18 00:15:00|10665.2|10664.6|10666.7|10666.1|10667|10666.4|10664.9|10664|89
1713399600000|2024-04-18 00:20:00|10666.8|10666.2|10667.8|10667.2|10668.1|10667.5|10665.7|10665.1|81
1713399900000|2024-04-18 00:25:00|10667.7|10667.1|10667.5|10666.9|10668.4|10667.8|10666.4|10665.8|48
1713400200000|2024-04-18 00:30:00|10667.4|10666.8|10668.2|10667.3|10669.1|10668.5|10667.3|10666.4|70
1713400500000|2024-04-18 00:35:00|10668.3|10667.4|10668.3|10667.4|10668.6|10668|10667.5|10666.7|50
1713400800000|2024-04-18 00:40:00|10668.5|10667.6|10668.3|10667.7|10669.1|10668.5|10667.5|10666.9|59
1713401100000|2024-04-18 00:45:00|10668.4|10667.8|10667.8|10667.2|10668.8|10668.2|10667|10666.4|77
1713401400000|2024-04-18 00:50:00|10667.7|10667.1|10666.7|10665.8|10668.8|10668.1|10666.7|10665.8|81
1713401700000|2024-04-18 00:55:00|10666.5|10666.1|10670.3|10669.4|10670.9|10670.1|10666.4|10665.7|113
1713402000000|2024-04-18 01:00:00|10670.4|10669.5|10671.8|10671.2|10672.5|10671.9|10670.2|10669.3|126
1713402300000|2024-04-18 01:05:00|10671.9|10671.3|10672.7|10671.8|10673.2|10672.6|10671|10670.4|88
1713402600000|2024-04-18 01:10:00|10672.6|10671.7|10673.5|10672.6|10674.5|10673.6|10672.6|10671.7|85
1713402900000|2024-04-18 01:15:00|10673.6|10672.7|10671.4|10670.8|10673.7|10672.8|10670.7|10669.8|119
1713403200000|2024-04-18 01:20:00|10671.5|10670.9|10669.9|10669|10671.5|10670.9|10669.7|10668.8|88
1713403500000|2024-04-18 01:25:00|10670|10669.1|10669.6|10668.7|10670.2|10669.3|10669.1|10668.3|49
1713403800000|2024-04-18 01:30:00|10669.4|10668.5|10667.9|10667.3|10669.4|10668.8|10666.2|10665.4|241
1713404100000|2024-04-18 01:35:00|10667.8|10667.2|10667.9|10667|10668.1|10667.3|10666.4|10665.7|138
1713404400000|2024-04-18 01:40:00|10668|10667.1|10665.3|10664.4|10668.1|10667.2|10665|10664.1|105
1713404700000|2024-04-18 01:45:00|10665.2|10664.3|10666.8|10666.2|10667.6|10666.7|10665|10664.1|117
1713405000000|2024-04-18 01:50:00|10666.9|10666.3|10668|10667.1|10668|10667.1|10666.2|10665.6|95
1713405300000|2024-04-18 01:55:00|10667.9|10667|10670.6|10670|10670.7|10670|10667|10666.4|103
1713405600000|2024-04-18 02:00:00|10670.5|10669.9|10671.5|10670.9|10671.6|10671|10670.4|10669.8|58
1713405900000|2024-04-18 02:05:00|10671.4|10670.8|10670.6|10669.7|10671.4|10670.8|10669.3|10668.7|46
1713406200000|2024-04-18 02:10:00|10670.4|10669.5|10675.6|10674.7|10676.4|10675.5|10670.3|10669.4|174
1713406500000|2024-04-18 02:15:00|10675.7|10674.8|10674.6|10673.7|10676.7|10675.8|10674|10673.1|203
1713406800000|2024-04-18 02:20:00|10674.5|10673.6|10672.6|10671.7|10674.5|10673.6|10672.1|10671.2|105
1713407100000|2024-04-18 02:25:00|10672.5|10671.6|10674.6|10673.7|10674.9|10674|10672.2|10671.6|96
1713407400000|2024-04-18 02:30:00|10674.7|10673.8|10674.8|10674.2|10675.8|10674.9|10674.1|10673.2|124
1713407700000|2024-04-18 02:35:00|10674.7|10674.1|10675.6|10674.7|10675.7|10674.8|10673.9|10673|67
1713408000000|2024-04-18 02:40:00|10675.3|10674.4|10675.5|10674.6|10676.3|10675.4|10675.3|10674.4|81
1713408300000|2024-04-18 02:45:00|10675.4|10674.5|10678.2|10677.3|10678.3|10677.4|10674.9|10674|87
1713408600000|2024-04-18 02:50:00|10678.1|10677.2|10678.4|10677.5|10679.5|10678.6|10678|10677.1|100
1713408900000|2024-04-18 02:55:00|10678.5|10677.6|10678.4|10677.5|10679.1|10678.2|10678.2|10677.3|86
1713409200000|2024-04-18 03:00:00|10678.5|10677.6|10678.5|10677.6|10678.8|10677.9|10677.7|10676.8|56
1713409500000|2024-04-18 03:05:00|10678.8|10677.9|10677.8|10676.9|10678.8|10677.9|10677.3|10676.4|65
1713409800000|2024-04-18 03:10:00|10677.9|10677|10676.8|10675.9|10677.9|10677|10676.4|10675.5|70
1713410100000|2024-04-18 03:15:00|10676.6|10675.7|10677.3|10676.4|10677.3|10676.4|10675.7|10674.9|48
1713410400000|2024-04-18 03:20:00|10677.4|10676.5|10677.6|10677|10677.6|10677|10676.8|10676.2|34
1713410700000|2024-04-18 03:25:00|10677.7|10677.1|10677.4|10676.5|10678.9|10678.2|10677.3|10676.4|46
1713411000000|2024-04-18 03:30:00|10677.2|10676.3|10676.5|10675.9|10677.3|10676.4|10676.2|10675.3|67
1713411300000|2024-04-18 03:35:00|10676.6|10676|10677.3|10676.4|10677.3|10676.5|10675.8|10675.2|42
1713411600000|2024-04-18 03:40:00|10677.5|10676.9|10679.1|10678.5|10679.3|10678.6|10677.1|10676.5|44
1713411900000|2024-04-18 03:45:00|10679.3|10678.4|10678.2|10677.3|10679.4|10678.8|10677.9|10677|48
1713412200000|2024-04-18 03:50:00|10678.1|10677.2|10679.2|10678.6|10679.4|10678.6|10677.6|10676.7|57
1713412500000|2024-04-18 03:55:00|10679.1|10678.5|10680.3|10679.7|10680.7|10680|10679.1|10678.2|54
1713412800000|2024-04-18 04:00:00|10680.5|10679.6|10679.7|10679.1|10680.6|10679.7|10679|10678.3|41
1713413100000|2024-04-18 04:05:00|10680|10679.4|10678.2|10677.6|10680.2|10679.6|10678|10677.3|49
1713413400000|2024-04-18 04:10:00|10678.4|10677.8|10678.3|10677.7|10679.1|10678.5|10678.1|10677.3|48
1713413700000|2024-04-18 04:15:00|10678.2|10677.6|10678.6|10678|10678.6|10678|10677|10676.4|31
1713414000000|2024-04-18 04:20:00|10678.7|10678.1|10679.8|10679.2|10680.1|10679.5|10678.7|10678.1|49
1713414300000|2024-04-18 04:25:00|10679.7|10679.1|10679.5|10678.9|10679.8|10679.1|10679.1|10678.5|41
1713414600000|2024-04-18 04:30:00|10679.6|10679|10679.1|10678.5|10680.2|10679.6|10679.1|10678.5|66
1713414900000|2024-04-18 04:35:00|10679.3|10678.4|10678.7|10678.1|10679.4|10678.7|10678.6|10678|32
1713415200000|2024-04-18 04:40:00|10678.9|10678|10678.2|10677.6|10679.4|10678.6|10677.9|10677.3|61
1713415500000|2024-04-18 04:45:00|10678.1|10677.5|10676.9|10676|10678.3|10677.6|10676.7|10675.9|46
1713415800000|2024-04-18 04:50:00|10676.5|10675.6|10676.7|10676.1|10677.6|10676.9|10676.2|10675.3|42
1713416100000|2024-04-18 04:55:00|10676.6|10676|10678.8|10677.9|10678.8|10677.9|10676.2|10675.6|46
1713416400000|2024-04-18 05:00:00|10678.6|10678|10678.1|10677.5|10679|10678.2|10677.8|10677.2|52
1713416700000|2024-04-18 05:05:00|10678|10677.4|10678.2|10677.6|10678.4|10677.7|10677.7|10677.1|44
1713417000000|2024-04-18 05:10:00|10678.3|10677.7|10677.2|10676.6|10679.1|10678.5|10677.1|10676.3|65
1713417300000|2024-04-18 05:15:00|10677.1|10676.5|10675.8|10674.9|10677.2|10676.5|10675.3|10674.6|54
1713417600000|2024-04-18 05:20:00|10675.9|10675|10677.9|10677.3|10677.9|10677.3|10675.6|10674.8|47
1713417900000|2024-04-18 05:25:00|10677.8|10677.2|10679.7|10679.1|10679.8|10679.2|10677.8|10677.2|47
1713418200000|2024-04-18 05:30:00|10679.6|10679|10681.2|10680.3|10681.5|10680.7|10679.6|10678.8|115
1713418500000|2024-04-18 05:35:00|10681.1|10680.2|10680.8|10679.9|10682.8|10682|10680.2|10679.3|96
1713418800000|2024-04-18 05:40:00|10680.7|10679.8|10683.6|10682.7|10683.6|10682.7|10680.5|10679.7|67
1713419100000|2024-04-18 05:45:00|10683.5|10682.6|10683.8|10683.2|10684.4|10683.8|10683.4|10682.5|63
1713419400000|2024-04-18 05:50:00|10683.9|10682.9|10681.5|10680.9|10684.5|10683.7|10681.2|10680.3|82
1713419700000|2024-04-18 05:55:00|10681.3|10680.7|10681.2|10680.6|10682.1|10681.5|10679.9|10679.1|97
1713420000000|2024-04-18 06:00:00|10681.5|10680.9|10685.3|10684.4|10685.4|10684.5|10679.7|10678.8|235
1713420300000|2024-04-18 06:05:00|10685.4|10684.5|10687.5|10686.6|10688.1|10687.2|10685.2|10684.3|175
1713420600000|2024-04-18 06:10:00|10687.6|10686.7|10685.6|10685|10688|10687.1|10684.8|10684.1|118
1713420900000|2024-04-18 06:15:00|10685.7|10684.8|10689.9|10689.3|10690.4|10689.5|10685.6|10684.8|159
1713421200000|2024-04-18 06:20:00|10689.8|10689.2|10689.7|10689.1|10689.8|10689.2|10688.3|10687.7|91
1713421500000|2024-04-18 06:25:00|10689.4|10688.8|10689.9|10689.3|10690.3|10689.7|10688.5|10687.9|116
1713421800000|2024-04-18 06:30:00|10689.8|10689.2|10688.6|10688|10690|10689.4|10688.1|10687.5|97
1713422100000|2024-04-18 06:35:00|10688.5|10687.9|10689.3|10688.7|10690.4|10689.6|10687.7|10687.1|112
1713422400000|2024-04-18 06:40:00|10689.2|10688.6|10689.1|10688.5|10690.6|10689.7|10689.1|10688.4|89
1713422700000|2024-04-18 06:45:00|10688.6|10687.7|10687.7|10687.1|10688.6|10687.7|10686.6|10686|135
1713423000000|2024-04-18 06:50:00|10687.6|10687|10685.3|10684.7|10688.4|10687.8|10684.8|10684.2|136
1713423300000|2024-04-18 06:55:00|10685.2|10684.6|10685.7|10685.1|10686.8|10686.1|10684.4|10683.8|157
1713423600000|2024-04-18 07:00:00|10685.5|10684.9|10684.4|10683.8|10685.5|10684.9|10683.1|10682.5|237
1713423900000|2024-04-18 07:05:00|10684.3|10683.7|10681.7|10681.1|10684.4|10683.8|10680.7|10680.1|211
1713424200000|2024-04-18 07:10:00|10681.8|10681.2|10683.6|10683|10685.2|10684.6|10681.7|10681.1|190
1713424500000|2024-04-18 07:15:00|10683.5|10682.9|10682.6|10682|10683.5|10682.9|10680.2|10679.4|224
1713424800000|2024-04-18 07:20:00|10682.8|10682.2|10681.1|10680.5|10684.4|10683.8|10679.9|10679.3|185
1713425100000|2024-04-18 07:25:00|10681|10680.4|10683.7|10683.1|10685.9|10685.3|10680.4|10679.8|261
1713425400000|2024-04-18 07:30:00|10683.9|10683.3|10680.9|10680.3|10685.6|10685|10678.7|10677.9|246
1713425700000|2024-04-18 07:35:00|10680.6|10680|10682|10681.4|10682|10681.4|10679|10678.2|164
1713426000000|2024-04-18 07:40:00|10682.1|10681.5|10685.9|10685.3|10686.6|10686|10681.9|10681.3|251
1713426300000|2024-04-18 07:45:00|10685.8|10685.2|10686.6|10686|10688.4|10687.8|10685.6|10685|179
1713426600000|2024-04-18 07:50:00|10686.5|10685.9|10683|10682.4|10686.6|10685.9|10682.9|10682.3|162
1713426900000|2024-04-18 07:55:00|10682.8|10682.2|10681.4|10680.8|10683.1|10682.5|10680.6|10680|190
1713427200000|2024-04-18 08:00:00|10681.1|10680.5|10683.7|10683.1|10684.1|10683.2|10678|10677.4|319
1713427500000|2024-04-18 08:05:00|10683.6|10683|10679.1|10678.5|10684.2|10683.6|10678.5|10677.9|238
1713427800000|2024-04-18 08:10:00|10679.2|10678.6|10679.5|10678.9|10681.3|10680.4|10677.5|10676.8|221
1713428100000|2024-04-18 08:15:00|10679.6|10679|10677.9|10677.3|10680.5|10679.9|10677.6|10676.7|140
1713428400000|2024-04-18 08:20:00|10678|10677.4|10680.5|10679.9|10680.5|10679.9|10676.9|10676.3|211
1713428700000|2024-04-18 08:25:00|10680.4|10679.8|10676.2|10675.6|10681.7|10681.1|10675.5|10674.9|208
1713429000000|2024-04-18 08:30:00|10676.3|10675.7|10676.3|10675.7|10677.4|10676.8|10675.3|10674.5|222
1713429300000|2024-04-18 08:35:00|10676.1|10675.5|10676.4|10675.8|10677.3|10676.7|10675.2|10674.6|154
1713429600000|2024-04-18 08:40:00|10676.3|10675.7|10679.5|10678.9|10679.9|10679.3|10676.1|10675.5|146
1713429900000|2024-04-18 08:45:00|10679.4|10678.8|10679.4|10678.8|10680.1|10679.5|10678.4|10677.8|136
1713430200000|2024-04-18 08:50:00|10679.3|10678.7|10680|10679.4|10682.6|10682|10679|10678.4|125
1713430500000|2024-04-18 08:55:00|10679.9|10679.3|10678.9|10678|10680.1|10679.4|10678.3|10677.7|149
1713430800000|2024-04-18 09:00:00|10679|10678.1|10680.9|10680.3|10681.1|10680.5|10677.4|10676.8|126
1713431100000|2024-04-18 09:05:00|10680.6|10680|10680.1|10679.5|10681.6|10681|10678.8|10678.2|138
1713431400000|2024-04-18 09:10:00|10680|10679.4|10678.5|10677.9|10680.7|10680.1|10678.5|10677.9|109
1713431700000|2024-04-18 09:15:00|10678.6|10678|10679.4|10678.8|10679.8|10679.2|10677.6|10677|127
1713432000000|2024-04-18 09:20:00|10679.7|10679.1|10677.1|10676.5|10681|10680.4|10675.8|10675.2|185
1713432300000|2024-04-18 09:25:00|10677.2|10676.6|10677.9|10677.3|10678.6|10678|10675.9|10675.3|173
1713432600000|2024-04-18 09:30:00|10677.8|10677.2|10677.1|10676.5|10678.5|10677.9|10676.8|10676.2|141
1713432900000|2024-04-18 09:35:00|10677|10676.4|10672|10671.4|10677.1|10676.5|10671.3|10670.7|136
1713433200000|2024-04-18 09:40:00|10671.8|10671.2|10672.6|10672|10673.7|10673.1|10671.3|10670.6|150
1713433500000|2024-04-18 09:45:00|10672.7|10672.1|10672.9|10672.3|10673|10672.4|10671.7|10671.1|125
1713433800000|2024-04-18 09:50:00|10672.8|10672.2|10672.9|10672.3|10673.6|10673|10671.4|10670.8|88
1713434100000|2024-04-18 09:55:00|10672.5|10671.9|10670.7|10670.1|10672.5|10671.9|10670.5|10669.7|94
1713434400000|2024-04-18 10:00:00|10670.5|10669.9|10673|10672.4|10675.6|10675|10670.2|10669.6|155
1713434700000|2024-04-18 10:05:00|10673.2|10672.6|10674.2|10673.6|10674.8|10674.2|10672.9|10672.3|117
1713435000000|2024-04-18 10:10:00|10674.1|10673.5|10673.2|10672.6|10674.1|10673.5|10671.1|10670.5|121
1713435300000|2024-04-18 10:15:00|10673.1|10672.5|10673.1|10672.5|10673.4|10672.8|10672.2|10671.6|121
1713435600000|2024-04-18 10:20:00|10673.2|10672.6|10672.9|10672.3|10675.1|10674.3|10672.1|10671.5|156
1713435900000|2024-04-18 10:25:00|10672.7|10672.1|10671.9|10671.3|10673.5|10672.9|10671.2|10670.6|112
1713436200000|2024-04-18 10:30:00|10672|10671.4|10671.4|10670.8|10672|10671.4|10670.5|10669.9|76
1713436500000|2024-04-18 10:35:00|10671.1|10670.5|10672.1|10671.5|10672.3|10671.6|10671|10670.3|100
1713436800000|2024-04-18 10:40:00|10672.3|10671.7|10673.3|10672.7|10673.3|10672.7|10671.6|10671|73
1713437100000|2024-04-18 10:45:00|10673.2|10672.6|10675.4|10674.8|10677.5|10676.9|10672.7|10672.1|126
1713437400000|2024-04-18 10:50:00|10675.1|10674.5|10674.7|10674.1|10675.8|10675.2|10673.5|10672.9|114
1713437700000|2024-04-18 10:55:00|10674.5|10673.9|10676.2|10675.6|10676.6|10675.9|10673.6|10673|132
1713438000000|2024-04-18 11:00:00|10676.3|10675.7|10678.5|10677.9|10678.8|10678.1|10676.3|10675.7|111
1713438300000|2024-04-18 11:05:00|10678.6|10678|10677.3|10676.7|10679.3|10678.7|10677.3|10676.7|110
1713438600000|2024-04-18 11:10:00|10677.4|10676.8|10675.3|10674.7|10678.1|10677.4|10675.2|10674.6|112
1713438900000|2024-04-18 11:15:00|10675.7|10675.1|10676.3|10675.7|10678.2|10677.6|10675.7|10675.1|125
1713439200000|2024-04-18 11:20:00|10676.2|10675.6|10674.4|10673.8|10677.4|10676.8|10674.2|10673.3|96
1713439500000|2024-04-18 11:25:00|10674.6|10674|10671.3|10670.7|10675.6|10675|10671.3|10670.5|119
1713439800000|2024-04-18 11:30:00|10671.4|10670.8|10672.3|10671.7|10672.8|10672.2|10670.5|10669.7|101
1713440100000|2024-04-18 11:35:00|10672.2|10671.6|10671.7|10670.8|10673.1|10672.5|10671.1|10670.4|141
1713440400000|2024-04-18 11:40:00|10671.4|10670.7|10672.8|10672.2|10673.8|10672.9|10670.5|10669.9|141
1713440700000|2024-04-18 11:45:00|10672.9|10672.3|10674.1|10673.5|10675.2|10674.3|10672.9|10672.1|133
1713441000000|2024-04-18 11:50:00|10674|10673.4|10673.6|10673|10674.6|10674|10671.4|10670.8|97
1713441300000|2024-04-18 11:55:00|10673.7|10673.1|10677.5|10676.9|10678|10677.4|10672.9|10672.3|165
1713441600000|2024-04-18 12:00:00|10677.7|10677.1|10677.5|10676.9|10679.3|10678.5|10677.3|10676.7|182
1713441900000|2024-04-18 12:05:00|10677.2|10676.6|10679.2|10678.6|10679.8|10679.1|10677|10676.4|127
1713442200000|2024-04-18 12:10:00|10679.1|10678.5|10677.1|10676.5|10679.9|10679.3|10677.1|10676.4|113
1713442500000|2024-04-18 12:15:00|10677|10676.4|10672.9|10672.3|10677.9|10677.3|10672.9|10672.3|176
1713442800000|2024-04-18 12:20:00|10672.6|10671.7|10668.9|10668.3|10673.1|10672.5|10667.9|10667|266
1713443100000|2024-04-18 12:25:00|10668.8|10668.2|10674.4|10670.8|10675.8|10673.6|10668|10667.4|275
1713443400000|2024-04-18 12:30:00|10674.6|10671.2|10663.4|10662.8|10676.5|10672.9|10660.7|10660.1|762
1713443700000|2024-04-18 12:35:00|10663.1|10662.5|10661.5|10660.9|10668.3|10667.7|10660.2|10659.6|493
1713444000000|2024-04-18 12:40:00|10661.4|10660.8|10663.3|10662.7|10664.8|10664.2|10660.5|10659.6|495
1713444300000|2024-04-18 12:45:00|10663.2|10662.6|10665.5|10664.9|10668.7|10668.1|10662.3|10661.7|477
1713444600000|2024-04-18 12:50:00|10665.7|10665.1|10665.9|10665|10666.9|10666.3|10663|10662.1|364
1713444900000|2024-04-18 12:55:00|10665.8|10664.9|10663.2|10662.6|10667.3|10666.7|10662|10661.4|384
1713445200000|2024-04-18 13:00:00|10663.3|10662.4|10663.9|10663.3|10665.6|10664.7|10661.1|10660.2|527
1713445500000|2024-04-18 13:05:00|10663.4|10662.8|10663.6|10662.7|10668.8|10668.2|10663.3|10662.7|400
1713445800000|2024-04-18 13:10:00|10663.4|10662.5|10663|10662.1|10664.4|10663.7|10660.5|10659.6|320
1713446100000|2024-04-18 13:15:00|10662.8|10662.2|10658|10657.1|10662.9|10662.3|10657.4|10656.7|348
1713446400000|2024-04-18 13:20:00|10658.2|10657.3|10659|10658.1|10666.5|10665.9|10658.2|10657.3|368
1713446700000|2024-04-18 13:25:00|10658.9|10658|10659.4|10658.5|10660.3|10659.7|10657.5|10656.6|391
1713447000000|2024-04-18 13:30:00|10659.3|10658.4|10661.3|10660.7|10665.9|10665|10658.3|10657.6|570
1713447300000|2024-04-18 13:35:00|10661.4|10660.8|10653.2|10652.3|10661.8|10661.2|10652.9|10652|560
1713447600000|2024-04-18 13:40:00|10653.1|10652.2|10649.9|10649|10653.2|10652.3|10647.8|10646.9|559
1713447900000|2024-04-18 13:45:00|10650|10649.1|10652.5|10651.9|10653.8|10653.2|10646.8|10646.2|448
1713448200000|2024-04-18 13:50:00|10652.6|10652|10650.3|10649.7|10654.3|10653.7|10648.3|10647.7|408
1713448500000|2024-04-18 13:55:00|10649.8|10649.2|10651.8|10650|10652.4|10651.7|10649.2|10648.4|413
1713448800000|2024-04-18 14:00:00|10651.9|10650.2|10652.2|10651.3|10653.7|10652.9|10650.2|10649.3|548
1713449100000|2024-04-18 14:05:00|10652.1|10651.2|10657.9|10657|10657.9|10657.3|10652.1|10651.2|444
1713449400000|2024-04-18 14:10:00|10657.8|10656.9|10656.3|10655.7|10658.2|10657.6|10655.5|10654.9|306
1713449700000|2024-04-18 14:15:00|10656.2|10655.6|10657.4|10656.5|10658.7|10658.1|10655.5|10654.9|327
1713450000000|2024-04-18 14:20:00|10657.3|10656.7|10654|10653.4|10657.3|10656.7|10652.4|10651.8|380
1713450300000|2024-04-18 14:25:00|10654.1|10653.5|10655|10654.1|10655.8|10655.2|10652.5|10651.9|310
1713450600000|2024-04-18 14:30:00|10654.8|10654.2|10658.3|10657.7|10658.4|10657.8|10654.6|10654|390
1713450900000|2024-04-18 14:35:00|10658.2|10657.6|10660.1|10659.2|10662.2|10661.3|10656.7|10656.1|298
1713451200000|2024-04-18 14:40:00|10660.2|10659.3|10661.2|10660.6|10662.8|10662.2|10657.9|10657.3|294
1713451500000|2024-04-18 14:45:00|10661.4|10660.8|10662.1|10661.5|10663.8|10662.9|10660.1|10659.2|281
1713451800000|2024-04-18 14:50:00|10661.9|10661.3|10658.7|10658.1|10662|10661.4|10657|10656.4|313
1713452100000|2024-04-18 14:55:00|10658.8|10658.2|10654.2|10653.6|10659|10658.3|10653.9|10653.3|336
1713452400000|2024-04-18 15:00:00|10654.1|10653.5|10656|10655.4|10658.4|10657.8|10654.1|10653.5|333
1713452700000|2024-04-18 15:05:00|10656.2|10655.6|10661|10660.4|10661.1|10660.5|10655.5|10654.9|203
1713453000000|2024-04-18 15:10:00|10661.1|10660.5|10659.7|10659.1|10661.1|10660.5|10658.3|10657.7|153
1713453300000|2024-04-18 15:15:00|10659.8|10659.2|10662|10661.4|10664.2|10663.3|10659.8|10659.2|235
1713453600000|2024-04-18 15:20:00|10662.2|10661.6|10664|10663.4|10665.3|10664.4|10661.6|10661|177
1713453900000|2024-04-18 15:25:00|10664.1|10663.5|10662.5|10661.9|10665|10664.4|10661.5|10660.8|163
1713454200000|2024-04-18 15:30:00|10662.6|10662|10661.6|10661|10662.9|10662.3|10660.2|10659.6|264
1713454500000|2024-04-18 15:35:00|10661.5|10660.9|10659.6|10659|10662.5|10661.9|10659.3|10658.7|163
1713454800000|2024-04-18 15:40:00|10659.3|10658.7|10656|10655.4|10659.8|10659.2|10655.1|10654.4|184
1713455100000|2024-04-18 15:45:00|10655.9|10655.3|10657.3|10656.7|10657.3|10656.7|10654.2|10653.6|183
1713455400000|2024-04-18 15:50:00|10657.2|10656.6|10656.7|10656.1|10657.9|10657.3|10655.7|10655.1|178
1713455700000|2024-04-18 15:55:00|10656.6|10656|10660.1|10659.5|10661.2|10660.6|10656.4|10655.8|225
1713456000000|2024-04-18 16:00:00|10660.2|10659.6|10660|10659.4|10662|10661.4|10659.8|10659.2|214
1713456300000|2024-04-18 16:05:00|10659.5|10658.9|10659.5|10658.6|10659.5|10658.9|10656.8|10656.2|250
1713456600000|2024-04-18 16:10:00|10659.2|10658.3|10662.2|10661.3|10662.3|10661.4|10659.1|10658.2|164
1713456900000|2024-04-18 16:15:00|10662.1|10661.2|10660.3|10659.7|10662.1|10661.2|10659.3|10658.7|135
1713457200000|2024-04-18 16:20:00|10660.4|10659.8|10658.4|10657.8|10660.7|10660.1|10657.8|10657.2|87
1713457500000|2024-04-18 16:25:00|10657.9|10657.3|10658.9|10658|10659.3|10658.7|10657.8|10657.2|110
1713457800000|2024-04-18 16:30:00|10658.8|10657.9|10656.1|10655.2|10659.6|10659|10655.8|10654.9|137
1713458100000|2024-04-18 16:35:00|10656|10655.1|10657.7|10657.1|10660.1|10659.5|10655.7|10655.1|167
1713458400000|2024-04-18 16:40:00|10657.8|10657.2|10655.9|10655.3|10658.4|10657.7|10654.3|10653.7|142
1713458700000|2024-04-18 16:45:00|10656|10655.4|10654.3|10653.7|10656|10655.4|10653.1|10652.3|149
1713459000000|2024-04-18 16:50:00|10654.1|10653.5|10653|10652.4|10654.7|10654.1|10653|10652.4|147
1713459300000|2024-04-18 16:55:00|10652.9|10652.3|10653.6|10653|10654.3|10653.7|10652.1|10651.5|140
1713459600000|2024-04-18 17:00:00|10653.7|10653.1|10653.7|10653.1|10655.1|10654.5|10653.4|10652.8|105
1713459900000|2024-04-18 17:05:00|10653.5|10652.9|10650.6|10650|10653.5|10652.9|10650.4|10649.8|134
1713460200000|2024-04-18 17:10:00|10650.5|10649.9|10648.3|10647.7|10651|10650.4|10647.7|10646.9|182
1713460500000|2024-04-18 17:15:00|10648.2|10647.6|10647.7|10646.8|10649.3|10648.7|10646.6|10645.7|220
1713460800000|2024-04-18 17:20:00|10647.8|10646.9|10643.6|10642.7|10649.1|10648.5|10643.5|10642.6|240
1713461100000|2024-04-18 17:25:00|10643.7|10642.8|10648.4|10647.8|10648.5|10647.9|10643.5|10642.6|194
1713461400000|2024-04-18 17:30:00|10648.5|10647.9|10648.3|10647.4|10649.5|10648.9|10647.4|10646.6|205
1713461700000|2024-04-18 17:35:00|10648.4|10647.5|10647.6|10647|10649.7|10648.8|10647.3|10646.7|157
1713462000000|2024-04-18 17:40:00|10648.1|10647.2|10649|10648.4|10649.4|10648.8|10645.4|10644.8|197
1713462300000|2024-04-18 17:45:00|10649.1|10648.5|10647.6|10647|10651.3|10650.7|10646.8|10646.2|178
1713462600000|2024-04-18 17:50:00|10647.5|10646.9|10647|10646.4|10647.5|10646.9|10644|10643.4|196
1713462900000|2024-04-18 17:55:00|10647.1|10646.5|10648.7|10648.1|10649.1|10648.5|10646|10645.4|165
1713463200000|2024-04-18 18:00:00|10648.5|10647.9|10648.2|10647.6|10649.7|10649.1|10646.6|10646|160
1713463500000|2024-04-18 18:05:00|10648.4|10647.8|10646.1|10645.5|10648.4|10647.8|10646|10645.4|153
1713463800000|2024-04-18 18:10:00|10646.2|10645.6|10647.5|10646.6|10648.2|10647.5|10645.6|10644.7|177
1713464100000|2024-04-18 18:15:00|10647.6|10646.7|10646.6|10646|10648.6|10648|10646.2|10645.6|161
1713464400000|2024-04-18 18:20:00|10646.5|10645.9|10647.8|10647.2|10649.7|10649.1|10646|10645.4|162
1713464700000|2024-04-18 18:25:00|10647.6|10647|10644.4|10643.5|10648.4|10647.8|10644.2|10643.3|145
1713465000000|2024-04-18 18:30:00|10644.3|10643.4|10643.1|10642.5|10645|10644.3|10642.4|10641.8|174
1713465300000|2024-04-18 18:35:00|10643.2|10642.6|10644.8|10644.2|10646.1|10645.5|10642.9|10642.3|120
1713465600000|2024-04-18 18:40:00|10644.9|10644.3|10647|10646.4|10647.3|10646.7|10644.8|10644.2|114
1713465900000|2024-04-18 18:45:00|10647.1|10646.2|10648.5|10647.9|10648.9|10648.3|10646.6|10645.7|137
1713466200000|2024-04-18 18:50:00|10648.4|10647.8|10646.5|10645.9|10648.4|10647.8|10646.4|10645.5|126
1713466500000|2024-04-18 18:55:00|10646.6|10646|10645.4|10644.8|10647.1|10646.3|10645.4|10644.8|114
1713466800000|2024-04-18 19:00:00|10645.5|10644.9|10647.8|10647.2|10648.7|10648|10645.3|10644.7|164
1713467100000|2024-04-18 19:05:00|10648|10647.4|10647.2|10646.3|10648.1|10647.5|10646.5|10645.8|153
1713467400000|2024-04-18 19:10:00|10647.1|10646.2|10645.8|10645.2|10648.4|10647.8|10645.6|10644.9|134
1713467700000|2024-04-18 19:15:00|10645.7|10645.1|10644.4|10643.8|10646.3|10645.7|10643.6|10643|117
1713468000000|2024-04-18 19:20:00|10644.5|10643.9|10643.6|10643|10645.1|10644.5|10643.3|10642.7|128
1713468300000|2024-04-18 19:25:00|10643.4|10642.8|10643.8|10643.2|10644|10643.4|10642.8|10642.2|53
1713468600000|2024-04-18 19:30:00|10643.6|10643|10645.1|10644.2|10645.3|10644.7|10643.6|10642.7|135
1713468900000|2024-04-18 19:35:00|10645.2|10644.3|10646.8|10645.9|10646.9|10646|10645.1|10644.2|54
1713469200000|2024-04-18 19:40:00|10646.7|10645.8|10646.5|10645.9|10647.2|10646.6|10645.9|10645.3|58
1713469500000|2024-04-18 19:45:00|10646.4|10645.8|10644.9|10644.3|10646.6|10646|10644.7|10644.1|77
1713469800000|2024-04-18 19:50:00|10644.8|10644.2|10644.3|10643.7|10645.4|10644.8|10643.9|10643.3|101
1713470100000|2024-04-18 19:55:00|10644.1|10643.5|10644|10643.4|10644.6|10644|10643.5|10642.9|98
1713470400000|2024-04-18 20:00:00|10643.9|10643.3|10645.3|10644.7|10645.8|10645.2|10643.5|10642.9|98
1713470700000|2024-04-18 20:05:00|10645|10644.4|10645.1|10644.5|10645.7|10645|10644.9|10644.2|43
1713471000000|2024-04-18 20:10:00|10645|10644.4|10645.4|10644.8|10645.5|10644.9|10645|10644.4|25
1713471300000|2024-04-18 20:15:00|10645.5|10644.9|10645.4|10644.8|10646.1|10645.5|10645.4|10644.8|28
1713471600000|2024-04-18 20:20:00|10645.5|10644.9|10645.6|10644.7|10645.6|10644.9|10644.9|10644.2|18
1713471900000|2024-04-18 20:25:00|10645.7|10644.8|10644.4|10643.5|10645.7|10644.8|10644.2|10643.5|22
1713472200000|2024-04-18 20:30:00|10644.3|10643.7|10643.3|10642.4|10644.4|10643.7|10642.6|10641.7|44
1713472500000|2024-04-18 20:35:00|10643.4|10642.5|10642.7|10641.8|10643.5|10642.9|10642.5|10641.6|24
1713472800000|2024-04-18 20:40:00|10642.8|10641.9|10643.3|10642.4|10643.4|10642.5|10642.7|10641.8|18
1713473100000|2024-04-18 20:45:00|10642.9|10642|10642.3|10641.4|10642.9|10642|10642.3|10641.4|33
1713473400000|2024-04-18 20:50:00|10642.5|10641.6|10642|10641.1|10643.2|10642.3|10642|10641.1|32
1713473700000|2024-04-18 20:55:00|10642.3|10640.8|10644.9|10642.2|10645.4|10643|10642.3|10640.8|85
1713474000000|2024-04-18 21:00:00|10648.2|10641.8|10648.3|10641.7|10648.3|10641.9|10647.4|10641.1|38
1713474300000|2024-04-18 21:05:00|10648.8|10642.2|10647.8|10641.2|10648.8|10642.2|10647.8|10641.2|6
1713474600000|2024-04-18 21:10:00|10647.7|10641.1|10648.3|10641.7|10648.4|10641.8|10647.7|10641.1|6
1713474900000|2024-04-18 21:15:00|10648.4|10641.8|10648.3|10641.7|10648.4|10641.8|10647.9|10641.3|4
1713475200000|2024-04-18 21:20:00|10648.2|10641.6|10647.9|10641.3|10648.4|10641.8|10647.9|10641.3|6
1713475500000|2024-04-18 21:25:00|10648.1|10641.5|10647.7|10641.1|10648.2|10641.6|10647.7|10641.1|10
1713475800000|2024-04-18 21:30:00|10647.5|10641.9|10648.3|10642.2|10648.8|10642.2|10647.1|10641.5|27
1713476100000|2024-04-18 21:35:00|10648.2|10642.1|10648.3|10642.3|10648.3|10642.3|10647.3|10641.6|21
1713476400000|2024-04-18 21:40:00|10648.2|10642.2|10647.4|10642.1|10648.4|10642.3|10647.3|10641.7|22
1713476700000|2024-04-18 21:45:00|10647.3|10642|10647.3|10641.1|10647.9|10642.1|10647.1|10640.8|48
1713477000000|2024-04-18 21:50:00|10646.8|10642|10647.2|10641.2|10647.6|10642.2|10646.3|10640.9|42
1713477300000|2024-04-18 21:55:00|10647|10641|10646.6|10641.7|10647.2|10641.7|10646.2|10640.4|55
1713477600000|2024-04-18 22:00:00|10646.4|10641.4|10644.9|10643.1|10646.8|10643.3|10644.1|10640.9|84
1713477900000|2024-04-18 22:05:00|10644.6|10643.4|10644.4|10643.5|10644.8|10643.9|10644.1|10643|49
1713478200000|2024-04-18 22:10:00|10644.5|10643.4|10644.4|10643.5|10644.6|10643.6|10644.2|10643.3|21
1713478500000|2024-04-18 22:15:00|10644.3|10643.4|10644|10643.1|10644.4|10643.5|10644|10643.1|25
1713478800000|2024-04-18 22:20:00|10644.1|10643.2|10644.1|10643.2|10644.1|10643.2|10644|10643.1|21
1713479100000|2024-04-18 22:25:00|10644|10643.1|10643.6|10642.7|10644|10643.1|10643.4|10642.5|9
1713479400000|2024-04-18 22:30:00|10643.9|10643|10643.5|10642.6|10643.9|10643|10643.4|10642.5|8
1713479700000|2024-04-18 22:35:00|10643.4|10642.5|10642.2|10641.3|10643.4|10642.5|10642.2|10641.3|24
1713480000000|2024-04-18 22:40:00|10642.1|10641.2|10641.6|10640.7|10642.3|10641.4|10641.4|10640.5|23
1713480300000|2024-04-18 22:45:00|10641.5|10640.6|10641.6|10640.7|10642.2|10641.3|10641.3|10640.4|20
1713480600000|2024-04-18 22:50:00|10641.5|10640.6|10641|10640.1|10641.6|10640.7|10640.9|10640|18
1713480900000|2024-04-18 22:55:00|10641.1|10640.2|10641|10640.1|10641.1|10640.2|10641|10640.1|8
1713481200000|2024-04-18 23:00:00|10641.1|10640.2|10641.6|10640.7|10641.7|10640.8|10641|10640.1|23
1713481500000|2024-04-18 23:05:00|10641.7|10640.8|10641.3|10640.4|10641.8|10640.9|10641.2|10640.3|14
1713481800000|2024-04-18 23:10:00|10641.4|10640.5|10641.1|10640.2|10641.4|10640.5|10640.8|10639.9|29
1713482100000|2024-04-18 23:15:00|10641.2|10640.3|10641.1|10640.2|10641.2|10640.4|10640.6|10639.9|22
1713482400000|2024-04-18 23:20:00|10641.2|10640.3|10642|10641.4|10642|10641.4|10640.9|10640.2|26
1713482700000|2024-04-18 23:25:00|10642.2|10641.6|10643.2|10642.3|10643.5|10642.6|10642.2|10641.6|29
1713483000000|2024-04-18 23:30:00|10642.8|10641.9|10643.2|10642.3|10643.4|10642.5|10642|10641.1|33
1713483300000|2024-04-18 23:35:00|10643.1|10642.2|10643.5|10642.6|10643.8|10643.1|10642.6|10641.7|41
1713483600000|2024-04-18 23:40:00|10643.6|10642.7|10643.9|10643|10644.2|10643.3|10643.1|10642.2|49
1713483900000|2024-04-18 23:45:00|10643.8|10642.9|10644.1|10643.2|10644.3|10643.4|10643.4|10642.5|70
1713484200000|2024-04-18 23:50:00|10644|10643.1|10643.6|10642.7|10644.5|10643.6|10642.2|10641.3|120
1713484500000|2024-04-18 23:55:00|10643.5|10642.6|10642.9|10642|10644.3|10643.4|10642.8|10641.9|67
1713484800000|2024-04-19 00:00:00|10642.8|10641.9|10642.8|10641.9|10643.8|10643.2|10641.3|10640.6|124
1713485100000|2024-04-19 00:05:00|10642.6|10641.7|10641.3|10640.4|10642.7|10641.8|10640.6|10639.7|119
1713485400000|2024-04-19 00:10:00|10641.5|10640.6|10641.1|10640.2|10641.6|10641|10639.2|10638.3|133
1713485700000|2024-04-19 00:15:00|10641.3|10640.4|10637.1|10636.5|10641.4|10640.5|10637|10636.4|119
1713486000000|2024-04-19 00:20:00|10637|10636.4|10637.9|10637.3|10637.9|10637.3|10636.6|10635.7|107
1713486300000|2024-04-19 00:25:00|10637.8|10637.2|10637.5|10636.9|10638.3|10637.7|10637|10636.3|105
1713486600000|2024-04-19 00:30:00|10637.7|10637.1|10638.3|10637.4|10638.3|10637.4|10637.1|10636.2|81
1713486900000|2024-04-19 00:35:00|10638.2|10637.3|10638.8|10638.2|10639.1|10638.2|10637.6|10637|66
1713487200000|2024-04-19 00:40:00|10639|10638.1|10637.9|10637.3|10639|10638.1|10637.5|10636.9|76
1713487500000|2024-04-19 00:45:00|10638.1|10637.5|10639.3|10638.7|10640.1|10639.5|10637.9|10637.3|167
1713487800000|2024-04-19 00:50:00|10639.4|10638.8|10642.5|10641.6|10644.2|10643.4|10638.2|10637.4|326
1713488100000|2024-04-19 00:55:00|10642.4|10641.5|10639.1|10638.5|10645.2|10644.3|10638.3|10637.4|343
1713488400000|2024-04-19 01:00:00|10639|10638.1|10637|10636.1|10640.5|10639.8|10636.5|10635.7|151
1713488700000|2024-04-19 01:05:00|10637.1|10636.2|10636.3|10635.4|10639.5|10638.9|10635.5|10634.7|309
1713489000000|2024-04-19 01:10:00|10636.7|10636.1|10632.7|10632.1|10637.6|10636.8|10632.3|10631.6|473
1713489300000|2024-04-19 01:15:00|10632.6|10632|10632.7|10632.1|10633.5|10632.6|10631.4|10630.8|377
1713489600000|2024-04-19 01:20:00|10632.6|10632|10629.8|10629.2|10632.8|10632.2|10629.1|10628.5|352
1713489900000|2024-04-19 01:25:00|10629.7|10629.1|10627.5|10626.9|10632|10631.3|10627.5|10626.8|287
1713490200000|2024-04-19 01:30:00|10627.4|10626.8|10624.2|10623.6|10628.4|10627.7|10623.6|10622.7|618
1713490500000|2024-04-19 01:35:00|10624.4|10623.3|10618.5|10617.6|10625|10624.2|10616.6|10615.7|680
1713490800000|2024-04-19 01:40:00|10618.7|10617.8|10615.1|10614.2|10621.7|10620.8|10614.8|10613.9|752
1713491100000|2024-04-19 01:45:00|10615.3|10614.4|10622.8|10621.9|10624.7|10623.8|10614.1|10613.2|731
1713491400000|2024-04-19 01:50:00|10622.9|10622|10625.7|10624.8|10627.5|10626.6|10621.9|10621|694
1713491700000|2024-04-19 01:55:00|10625.5|10624.6|10619.3|10618.4|10626.1|10625.2|10617.9|10617|472
1713492000000|2024-04-19 02:00:00|10619.2|10618.3|10615.8|10614.9|10620.7|10619.8|10615.5|10614.6|545
1713492300000|2024-04-19 02:05:00|10615.7|10614.8|10616.1|10615.2|10618.8|10617.9|10614.7|10613.8|529
1713492600000|2024-04-19 02:10:00|10616|10615.1|10612.5|10611.6|10616.3|10615.4|10611|10610.1|786
1713492900000|2024-04-19 02:15:00|10612.3|10611.4|10611.7|10610.8|10616.8|10615.9|10611.2|10610.3|662
1713493200000|2024-04-19 02:20:00|10611.6|10610.7|10615.9|10615|10617.6|10616.7|10611|10610.1|545
1713493500000|2024-04-19 02:25:00|10615.6|10614.7|10620|10619.1|10621.4|10620.5|10613.1|10612.2|673
1713493800000|2024-04-19 02:30:00|10620.1|10619.2|10619.8|10618.9|10624.3|10623.4|10618.4|10617.5|484
1713494100000|2024-04-19 02:35:00|10619.7|10618.8|10620.1|10619.2|10622.8|10621.9|10618.6|10617.7|622
1713494400000|2024-04-19 02:40:00|10620.2|10619.3|10619.4|10618.5|10621|10620.1|10617.7|10616.8|574
1713494700000|2024-04-19 02:45:00|10619.5|10618.6|10614.3|10613.4|10621.3|10620.4|10612.3|10611.4|508
1713495000000|2024-04-19 02:50:00|10614.6|10613.7|10619|10618.1|10619.7|10618.8|10614|10613.1|522
1713495300000|2024-04-19 02:55:00|10618.9|10618|10618.6|10617.7|10621.1|10620.2|10618|10617.1|566
1713495600000|2024-04-19 03:00:00|10618.5|10617.6|10621.9|10621|10622.4|10621.5|10615.8|10614.9|616
1713495900000|2024-04-19 03:05:00|10621.8|10620.9|10625.8|10624.9|10626.1|10625.2|10620.5|10619.6|593
1713496200000|2024-04-19 03:10:00|10625.9|10625|10626.3|10625.4|10631.1|10630.2|10625.6|10624.7|669
1713496500000|2024-04-19 03:15:00|10626.4|10625.5|10626.5|10625.6|10627.9|10627|10625|10624.1|554
1713496800000|2024-04-19 03:20:00|10626.6|10625.7|10627.2|10626.6|10628.3|10627.7|10625.6|10624.7|340
1713497100000|2024-04-19 03:25:00|10627.4|10626.5|10637|10636.1|10638.6|10637.7|10626.5|10625.7|493
1713497400000|2024-04-19 03:30:00|10637.1|10636.2|10635.9|10635|10641.1|10640.2|10635|10634.1|435
1713497700000|2024-04-19 03:35:00|10636.1|10635.2|10634.8|10633.9|10636.6|10635.7|10633.4|10632.5|251
1713498000000|2024-04-19 03:40:00|10634.7|10633.8|10636.1|10635.2|10636.7|10635.8|10633.2|10632.3|200
1713498300000|2024-04-19 03:45:00|10636|10635.1|10635.5|10634.6|10637.5|10636.6|10634.2|10633.3|330
1713498600000|2024-04-19 03:50:00|10635.2|10634.3|10637.7|10636.8|10638.9|10638|10634.8|10633.9|196
1713498900000|2024-04-19 03:55:00|10637.8|10636.9|10637.7|10636.8|10638.1|10637.2|10636.5|10635.6|184
1713499200000|2024-04-19 04:00:00|10638.1|10637.2|10639.8|10638.9|10643.1|10642.2|10637.5|10636.6|274
1713499500000|2024-04-19 04:05:00|10639.9|10639|10639.3|10638.4|10643.7|10642.8|10639.3|10638.4|194
1713499800000|2024-04-19 04:10:00|10639.4|10638.5|10639.1|10638.2|10641.1|10640.2|10638.5|10637.6|153
1713500100000|2024-04-19 04:15:00|10639.2|10638.3|10639|10638.1|10640.3|10639.4|10637.6|10636.7|131
1713500400000|2024-04-19 04:20:00|10638.9|10638|10639.4|10638.5|10641.1|10640.2|10638.8|10637.9|168
1713500700000|2024-04-19 04:25:00|10639.5|10638.6|10639.3|10638.4|10639.8|10638.9|10639|10638.1|106
1713501000000|2024-04-19 04:30:00|10639.2|10638.3|10637.4|10636.5|10639.7|10638.8|10636.7|10635.8|145
1713501300000|2024-04-19 04:35:00|10637.3|10636.4|10639.5|10638.6|10639.6|10638.7|10637|10636.1|99
1713501600000|2024-04-19 04:40:00|10639.2|10638.3|10637.6|10636.7|10639.2|10638.3|10637.2|10636.3|112
1713501900000|2024-04-19 04:45:00|10637.7|10636.8|10637.3|10636.7|10639.1|10638.5|10637.3|10636.7|95
1713502200000|2024-04-19 04:50:00|10637.2|10636.4|10635|10634.4|10637.2|10636.4|10634.9|10634.1|127
1713502500000|2024-04-19 04:55:00|10635.2|10634.6|10635.2|10634.3|10635.4|10634.6|10634.2|10633.3|91
1713502800000|2024-04-19 05:00:00|10635.1|10634.2|10639.4|10638.5|10639.5|10638.6|10634.8|10633.9|127
1713503100000|2024-04-19 05:05:00|10639.6|10638.7|10637.6|10637|10641.4|10640.5|10637.4|10636.8|144
1713503400000|2024-04-19 05:10:00|10637.5|10636.9|10635.1|10634.2|10638.8|10638.2|10635.1|10634.2|120
1713503700000|2024-04-19 05:15:00|10635|10634.1|10634|10633.4|10635.5|10634.9|10633.1|10632.5|133
1713504000000|2024-04-19 05:20:00|10634.1|10633.5|10632|10631.4|10635.2|10634.6|10632|10631.2|127
1713504300000|2024-04-19 05:25:00|10632.1|10631.5|10633.1|10632.5|10634.4|10633.5|10631.5|10630.9|154
1713504600000|2024-04-19 05:30:00|10633|10632.4|10631.6|10630.7|10633.9|10633.3|10631.5|10630.7|132
1713504900000|2024-04-19 05:35:00|10631.7|10630.8|10631.5|10630.9|10632.5|10631.9|10630|10629.3|164
1713505200000|2024-04-19 05:40:00|10631.6|10631|10631.2|10630.6|10633.2|10632.6|10631.2|10630.3|152
1713505500000|2024-04-19 05:45:00|10631.4|10630.8|10630.7|10629.8|10632.3|10631.4|10630|10629.2|126
1713505800000|2024-04-19 05:50:00|10630.9|10630|10632.6|10631.7|10633.1|10632.2|10630.2|10629.3|121
1713506100000|2024-04-19 05:55:00|10632.4|10631.5|10631.4|10630.5|10632.8|10632.2|10630.7|10629.8|124
1713506400000|2024-04-19 06:00:00|10631.2|10630.3|10631.3|10630.4|10631.7|10630.8|10627.5|10626.7|510
1713506700000|2024-04-19 06:05:00|10631.2|10630.3|10630.5|10629.9|10632.4|10631.8|10629|10628.1|348
1713507000000|2024-04-19 06:10:00|10630.6|10629.7|10635.6|10634.7|10640.3|10639.4|10629.9|10629.3|411
1713507300000|2024-04-19 06:15:00|10635.5|10634.6|10631.6|10630.7|10637.7|10636.8|10631.4|10630.5|359
1713507600000|2024-04-19 06:20:00|10631.7|10630.8|10633.1|10632.2|10636.6|10635.7|10631.6|10630.7|291
1713507900000|2024-04-19 06:25:00|10633|10632.1|10634.8|10633.9|10635.2|10634.4|10631|10630.1|218
1713508200000|2024-04-19 06:30:00|10635|10634.1|10635.5|10634.9|10637.2|10636.6|10632.9|10632.3|370
1713508500000|2024-04-19 06:35:00|10635.4|10634.8|10640.7|10640.1|10641.7|10641|10635.3|10634.7|301
1713508800000|2024-04-19 06:40:00|10640.8|10640.2|10642.1|10641.2|10642.2|10641.3|10637.4|10636.6|256
1713509100000|2024-04-19 06:45:00|10641.9|10641|10644.1|10643.5|10644.8|10644.2|10641.3|10640.7|292
1713509400000|2024-04-19 06:50:00|10643.7|10643.1|10645.1|10644.5|10645.1|10644.5|10642.3|10641.7|209
1713509700000|2024-04-19 06:55:00|10645|10644.4|10645.2|10644.6|10649.8|10648.9|10644.1|10643.5|379
1713510000000|2024-04-19 07:00:00|10645.3|10644.7|10646.9|10646.3|10649.3|10648.6|10645.3|10644.7|498
1713510300000|2024-04-19 07:05:00|10646.8|10646.2|10649.2|10648.6|10653.4|10652.5|10644.6|10643.7|538
1713510600000|2024-04-19 07:10:00|10649.1|10648.5|10648.4|10647.8|10650.2|10649.5|10647.2|10646.3|417
1713510900000|2024-04-19 07:15:00|10648.5|10647.9|10645.2|10644.6|10648.6|10648|10644.9|10644.3|356
1713511200000|2024-04-19 07:20:00|10645.3|10644.7|10646.4|10645.8|10647.1|10646.5|10644.2|10643.4|330
1713511500000|2024-04-19 07:25:00|10646.3|10645.7|10651.7|10651.1|10654.3|10653.7|10646|10645.3|398
1713511800000|2024-04-19 07:30:00|10651.6|10651|10650.2|10649.6|10652.4|10651.8|10647.3|10646.4|399
1713512100000|2024-04-19 07:35:00|10650.1|10649.5|10649.3|10648.4|10652.8|10651.9|10648|10647.1|316
1713512400000|2024-04-19 07:40:00|10649.4|10648.5|10651.6|10650.7|10652.5|10651.7|10648.2|10647.3|336
1713512700000|2024-04-19 07:45:00|10651.5|10650.6|10653.7|10653.1|10654.8|10654.2|10651.5|10650.6|290
1713513000000|2024-04-19 07:50:00|10653.8|10653.2|10657.5|10656.6|10658.1|10657.5|10653.7|10653.1|273
1713513300000|2024-04-19 07:55:00|10657.2|10656.3|10655.7|10655.1|10659.8|10658.9|10655.7|10655.1|314
1713513600000|2024-04-19 08:00:00|10655.5|10654.9|10652.3|10651.4|10655.5|10654.9|10651.4|10650.8|235
1713513900000|2024-04-19 08:05:00|10652.1|10651.5|10652.4|10651.5|10654.9|10654.3|10651|10650.3|235
1713514200000|2024-04-19 08:10:00|10652.3|10651.4|10649.6|10649|10653.5|10652.8|10648.8|10647.9|220
1713514500000|2024-04-19 08:15:00|10649.5|10648.9|10648.1|10647.5|10651.2|10650.5|10648.1|10647.4|249
1713514800000|2024-04-19 08:20:00|10648|10647.4|10645.6|10645|10648.4|10647.8|10645.6|10644.8|205
1713515100000|2024-04-19 08:25:00|10645.7|10644.8|10647.4|10646.8|10647.9|10647.3|10643.6|10642.7|237
1713515400000|2024-04-19 08:30:00|10647.2|10646.6|10647.5|10646.9|10649.7|10648.8|10645.5|10644.6|273
1713515700000|2024-04-19 08:35:00|10647.6|10647|10651.3|10650.4|10652.1|10651.3|10647.1|10646.5|201
1713516000000|2024-04-19 08:40:00|10651.2|10650.6|10645.3|10644.7|10651.5|10650.6|10645.2|10644.4|299
1713516300000|2024-04-19 08:45:00|10645.2|10644.6|10645.3|10644.7|10646.1|10645.5|10644.1|10643.3|201
1713516600000|2024-04-19 08:50:00|10645.2|10644.6|10647.5|10646.9|10647.5|10646.9|10644.8|10644.2|191
1713516900000|2024-04-19 08:55:00|10647.2|10646.6|10646|10645.4|10648.1|10647.5|10644.7|10644.1|264
1713517200000|2024-04-19 09:00:00|10646.1|10645.5|10650.1|10649.2|10650.4|10649.5|10645.5|10644.9|223
1713517500000|2024-04-19 09:05:00|10650|10649.1|10652.5|10651.9|10652.8|10652.2|10649.4|10648.8|117
1713517800000|2024-04-19 09:10:00|10652.4|10651.8|10652.2|10651.6|10654|10653.4|10650.9|10650.3|229
1713518100000|2024-04-19 09:15:00|10652.1|10651.5|10650.9|10650.3|10653.7|10653.1|10650.4|10649.8|224
1713518400000|2024-04-19 09:20:00|10650.8|10650.2|10654.6|10653.7|10654.8|10654.2|10650.3|10649.7|166
1713518700000|2024-04-19 09:25:00|10654.4|10653.5|10658.5|10657.6|10658.6|10657.7|10653.5|10652.9|219
1713519000000|2024-04-19 09:30:00|10658.3|10657.4|10658.5|10657.9|10661.4|10660.7|10656.5|10655.9|218
1713519300000|2024-04-19 09:35:00|10658.4|10657.8|10659.3|10658.7|10659.5|10658.9|10658.1|10657.3|177
1713519600000|2024-04-19 09:40:00|10659.4|10658.8|10658.9|10658.3|10660.2|10659.5|10658.5|10657.9|153
1713519900000|2024-04-19 09:45:00|10658.8|10658.2|10661.5|10660.9|10661.6|10661|10658.8|10658.2|146
1713520200000|2024-04-19 09:50:00|10661.4|10660.8|10662.1|10661.5|10662.5|10661.9|10660.6|10659.8|175
1713520500000|2024-04-19 09:55:00|10662.2|10661.6|10659.3|10658.7|10662.3|10661.7|10656.8|10656.2|162
1713520800000|2024-04-19 10:00:00|10659.2|10658.6|10656.3|10655.7|10659.3|10658.6|10656.3|10655.7|202
1713521100000|2024-04-19 10:05:00|10656|10655.4|10653.2|10652.6|10657.8|10657.2|10653|10652.1|293
1713521400000|2024-04-19 10:10:00|10653|10652.4|10652.3|10651.7|10653.6|10653|10651.4|10650.8|168
1713521700000|2024-04-19 10:15:00|10652.2|10651.6|10649|10648.4|10652.5|10651.6|10649|10648.4|189
1713522000000|2024-04-19 10:20:00|10648.5|10647.9|10648.1|10647.5|10650.7|10649.8|10647.8|10647.2|158
1713522300000|2024-04-19 10:25:00|10648|10647.4|10652.2|10651.3|10652.2|10651.3|10647.9|10647.3|156
1713522600000|2024-04-19 10:30:00|10652.3|10651.4|10658|10657.4|10659.2|10658.5|10652.3|10651.4|197
1713522900000|2024-04-19 10:35:00|10657.9|10657.3|10655.9|10655.3|10659.4|10658.8|10655.7|10655.1|224
1713523200000|2024-04-19 10:40:00|10655.8|10655.2|10652.7|10651.8|10655.8|10655.2|10651.8|10651.2|256
1713523500000|2024-04-19 10:45:00|10652.6|10651.7|10652|10651.4|10653.4|10652.8|10651.1|10650.5|204
1713523800000|2024-04-19 10:50:00|10651.9|10651.3|10650.6|10650|10652.2|10651.6|10650.2|10649.6|128
1713524100000|2024-04-19 10:55:00|10650.9|10650.3|10647.7|10647.1|10650.9|10650.3|10647.3|10646.4|137
1713524400000|2024-04-19 11:00:00|10647.6|10647|10647.7|10647.1|10649|10648.2|10646.6|10646|245
1713524700000|2024-04-19 11:05:00|10647.6|10647|10648.4|10647.8|10649.1|10648.4|10647.2|10646.6|165
1713525000000|2024-04-19 11:10:00|10648.5|10647.9|10644.1|10643.5|10649|10648.4|10643.4|10642.8|175
1713525300000|2024-04-19 11:15:00|10644.2|10643.6|10646.4|10645.8|10648.7|10648.1|10644.1|10643.5|216
1713525600000|2024-04-19 11:20:00|10646.3|10645.7|10649.1|10648.5|10649.2|10648.6|10645.5|10644.9|202
1713525900000|2024-04-19 11:25:00|10649|10648.4|10648.3|10647.7|10652.6|10652|10648.2|10647.5|189
1713526200000|2024-04-19 11:30:00|10648.2|10647.6|10649|10648.4|10650.8|10650.1|10648.2|10647.6|225
1713526500000|2024-04-19 11:35:00|10649.1|10648.5|10650.2|10649.6|10650.6|10650|10647.6|10646.8|201
1713526800000|2024-04-19 11:40:00|10650.3|10649.7|10652.5|10651.9|10652.7|10651.9|10648.4|10647.7|205
1713527100000|2024-04-19 11:45:00|10652.4|10651.8|10654.8|10653.9|10655.4|10654.8|10650.2|10649.6|187
1713527400000|2024-04-19 11:50:00|10654.6|10653.7|10654.8|10653.9|10655.8|10655|10653.6|10652.9|135
1713527700000|2024-04-19 11:55:00|10654.4|10653.5|10652.1|10651.5|10654.4|10653.7|10651|10650.4|130
1713528000000|2024-04-19 12:00:00|10652.2|10651.6|10654.2|10653.6|10655.2|10654.6|10649.9|10649.3|303
1713528300000|2024-04-19 12:05:00|10654.1|10653.5|10653.3|10652.4|10655.8|10655.2|10651.7|10650.8|242
1713528600000|2024-04-19 12:10:00|10653.4|10652.5|10657.1|10656.5|10657.5|10656.9|10651.7|10651.1|210
1713528900000|2024-04-19 12:15:00|10657.2|10656.6|10658.5|10657.9|10659.2|10658.6|10656|10655.4|191
1713529200000|2024-04-19 12:20:00|10658.3|10657.7|10660.6|10659.7|10663.3|10662.6|10656.7|10656.1|376
1713529500000|2024-04-19 12:25:00|10660.2|10659.6|10662.8|10662.2|10663|10662.4|10658|10657.2|227
1713529800000|2024-04-19 12:30:00|10662.7|10662.1|10670.6|10669.7|10670.6|10669.7|10661.6|10661|317
1713530100000|2024-04-19 12:35:00|10670.9|10670|10670.4|10669.8|10673|10672.3|10668.4|10667.8|309
1713530400000|2024-04-19 12:40:00|10670.1|10669.5|10673.4|10672.5|10673.6|10672.7|10668.7|10668.1|267
1713530700000|2024-04-19 12:45:00|10673.6|10672.7|10671.6|10671|10674.1|10673.2|10671.4|10670.8|252
1713531000000|2024-04-19 12:50:00|10671.5|10670.9|10666.6|10666|10671.5|10670.9|10666.6|10666|295
1713531300000|2024-04-19 12:55:00|10666.7|10666.1|10665.8|10665.2|10667.3|10666.4|10664.3|10663.4|195
1713531600000|2024-04-19 13:00:00|10665.7|10665.1|10667.6|10667|10668.3|10667.7|10665.1|10664.3|276
1713531900000|2024-04-19 13:05:00|10667.5|10666.9|10667.3|10666.7|10667.7|10667.1|10663.9|10663.3|238
1713532200000|2024-04-19 13:10:00|10667.4|10666.8|10660.5|10659.9|10668.2|10667.6|10660.1|10659.5|290
1713532500000|2024-04-19 13:15:00|10660.3|10659.7|10666.3|10665.7|10667.3|10666.5|10659.1|10658.5|258
1713532800000|2024-04-19 13:20:00|10666.5|10665.9|10672.1|10671.5|10672.4|10671.8|10664.3|10663.7|292
1713533100000|2024-04-19 13:25:00|10672|10671.4|10672.1|10671.5|10672.1|10671.5|10668.6|10668|392
1713533400000|2024-04-19 13:30:00|10672|10671.4|10673.7|10673.1|10675.9|10675.3|10668.2|10667.6|466
1713533700000|2024-04-19 13:35:00|10673.6|10672.8|10670.2|10669.6|10676|10675.1|10669.2|10668.6|456
1713534000000|2024-04-19 13:40:00|10670.3|10669.7|10671.6|10671|10674.6|10674|10669.6|10669|450
1713534300000|2024-04-19 13:45:00|10671.5|10670.9|10666.9|10666|10672.8|10672.2|10666.7|10665.8|334
1713534600000|2024-04-19 13:50:00|10666.8|10665.9|10669.7|10669.1|10670.7|10670.1|10664.5|10663.6|388
1713534900000|2024-04-19 13:55:00|10669.5|10668.9|10666.2|10665.6|10669.5|10668.9|10665.4|10664.8|343
1713535200000|2024-04-19 14:00:00|10665.9|10665.3|10669|10668.1|10669.3|10668.4|10664.2|10663.6|366
1713535500000|2024-04-19 14:05:00|10668.9|10668|10670.6|10670|10671.2|10670.3|10667.1|10666.2|482
1713535800000|2024-04-19 14:10:00|10670.2|10669.6|10668|10667.1|10670.5|10669.9|10666.4|10665.8|386
1713536100000|2024-04-19 14:15:00|10668.1|10667.5|10664.7|10663.8|10669.6|10669|10664.3|10663.4|365
1713536400000|2024-04-19 14:20:00|10664.6|10663.7|10667.4|10666.5|10669.2|10668.6|10664.4|10663.5|402
1713536700000|2024-04-19 14:25:00|10667.5|10666.6|10675.8|10674.9|10676.2|10675.6|10667.5|10666.6|356
1713537000000|2024-04-19 14:30:00|10675.9|10675|10672.5|10671.6|10678.2|10677.3|10670.7|10670|483
1713537300000|2024-04-19 14:35:00|10672.2|10671.3|10670|10669.4|10672.2|10671.3|10668.3|10667.5|333
1713537600000|2024-04-19 14:40:00|10670.1|10669.5|10674|10673.1|10674.2|10673.3|10669.5|10668.6|309
1713537900000|2024-04-19 14:45:00|10674.5|10673.6|10671.9|10671|10676.9|10676|10671.3|10670.4|436
1713538200000|2024-04-19 14:50:00|10671.8|10670.9|10670.7|10669.8|10674.5|10673.6|10670.1|10669.2|460
1713538500000|2024-04-19 14:55:00|10670.8|10669.9|10669.9|10669.3|10672.6|10672|10669.2|10668.4|419
1713538800000|2024-04-19 15:00:00|10669.8|10669.2|10668.3|10667.7|10672.2|10671.6|10668.1|10667.5|295
1713539100000|2024-04-19 15:05:00|10668.2|10667.6|10670.1|10669.5|10671.2|10670.6|10667.8|10667.2|230
1713539400000|2024-04-19 15:10:00|10669.9|10669.3|10665.7|10664.8|10670.4|10669.8|10665.5|10664.6|310
1713539700000|2024-04-19 15:15:00|10665.8|10664.9|10667.5|10666.9|10668.9|10668.3|10665.5|10664.8|250
1713540000000|2024-04-19 15:20:00|10667.6|10667|10667|10666.4|10668.3|10667.7|10664.2|10663.6|266
1713540300000|2024-04-19 15:25:00|10666.9|10666.3|10665.2|10664.6|10667.5|10666.9|10664.8|10664.2|214
1713540600000|2024-04-19 15:30:00|10665.1|10664.5|10664.6|10664|10667.2|10666.6|10664.2|10663.6|199
1713540900000|2024-04-19 15:35:00|10664.7|10664.1|10665.1|10664.5|10666|10665.4|10664.1|10663.5|140
1713541200000|2024-04-19 15:40:00|10665.2|10664.6|10662.5|10661.9|10666.3|10665.7|10660.3|10659.4|233
1713541500000|2024-04-19 15:45:00|10662.4|10661.8|10659.7|10659.1|10662.6|10662|10659.3|10658.7|145
1713541800000|2024-04-19 15:50:00|10659.8|10659.2|10655.1|10654.5|10660.6|10660|10655|10654.4|207
1713542100000|2024-04-19 15:55:00|10655|10654.4|10655.1|10654.5|10657.1|10656.5|10654|10653.4|224
1713542400000|2024-04-19 16:00:00|10655.2|10654.6|10657.3|10656.7|10660.2|10659.3|10655.1|10654.5|286
1713542700000|2024-04-19 16:05:00|10657.4|10656.8|10652.3|10651.7|10658.3|10657.7|10652.3|10651.4|232
1713543000000|2024-04-19 16:10:00|10652.2|10651.6|10649.2|10648.3|10652.2|10651.6|10649.2|10648.3|219
1713543300000|2024-04-19 16:15:00|10649.3|10648.4|10643.3|10642.7|10649.7|10648.8|10643.3|10642.7|335
1713543600000|2024-04-19 16:20:00|10643.4|10642.8|10641.8|10640.9|10644.8|10644.1|10640.7|10639.9|214
1713543900000|2024-04-19 16:25:00|10641.7|10641.1|10640.7|10640.1|10644.5|10643.6|10640.6|10640|218
1713544200000|2024-04-19 16:30:00|10640.8|10640.2|10648.1|10647.2|10648.5|10647.6|10640.8|10640.2|273
1713544500000|2024-04-19 16:35:00|10648.2|10647.3|10646.4|10645.8|10649|10648.1|10645.3|10644.4|209
1713544800000|2024-04-19 16:40:00|10646.5|10645.9|10649.9|10649.3|10650.6|10650|10645.9|10645.3|216
1713545100000|2024-04-19 16:45:00|10649.8|10649.2|10648.4|10647.8|10650.3|10649.7|10647.3|10646.7|212
1713545400000|2024-04-19 16:50:00|10648.6|10648|10650.4|10649.8|10652.6|10651.9|10648.2|10647.6|202
1713545700000|2024-04-19 16:55:00|10650.3|10649.7|10654|10653.1|10654.5|10653.6|10650.3|10649.7|175
1713546000000|2024-04-19 17:00:00|10653.9|10653|10656.1|10655.5|10656.9|10656.3|10653.9|10653|222
1713546300000|2024-04-19 17:05:00|10656.4|10655.8|10656.3|10655.7|10656.6|10656|10654.8|10654.2|134
1713546600000|2024-04-19 17:10:00|10656.2|10655.6|10657.9|10657|10657.9|10657.2|10654.4|10653.8|112
1713546900000|2024-04-19 17:15:00|10657.7|10656.8|10658|10657.4|10658.3|10657.7|10655.8|10655|206
1713547200000|2024-04-19 17:20:00|10658.2|10657.6|10656.4|10655.8|10658.8|10658.2|10654.8|10654.2|185
1713547500000|2024-04-19 17:25:00|10656.3|10655.7|10651.7|10651.1|10656.5|10655.9|10651.3|10650.7|209
1713547800000|2024-04-19 17:30:00|10651.6|10651|10653|10652.4|10654.9|10654.3|10651.6|10651|162
1713548100000|2024-04-19 17:35:00|10653.1|10652.5|10653.2|10652.6|10655.2|10654.5|10653.1|10652.5|146
1713548400000|2024-04-19 17:40:00|10653.3|10652.7|10653.4|10652.8|10654.5|10653.9|10652.6|10652|136
1713548700000|2024-04-19 17:45:00|10653.5|10652.9|10655.9|10655.3|10655.9|10655.3|10653|10652.3|157
1713549000000|2024-04-19 17:50:00|10656.1|10655.5|10657.7|10656.8|10658.2|10657.6|10656|10655.4|116
1713549300000|2024-04-19 17:55:00|10657.9|10657|10656.1|10655.5|10657.9|10657.2|10654.4|10653.8|186
1713549600000|2024-04-19 18:00:00|10656|10655.4|10652.3|10651.7|10656|10655.4|10651.5|10650.6|244
1713549900000|2024-04-19 18:05:00|10652.2|10651.6|10651.4|10650.8|10653.4|10652.8|10650.3|10649.7|213
1713550200000|2024-04-19 18:10:00|10651.6|10651|10653.7|10653.1|10654.5|10653.8|10651.4|10650.8|190
1713550500000|2024-04-19 18:15:00|10653.5|10652.9|10654.8|10654.2|10655.1|10654.5|10651.7|10651.1|184
1713550800000|2024-04-19 18:20:00|10654.7|10654.1|10654.4|10653.8|10656.1|10655.4|10653.8|10653.2|166
1713551100000|2024-04-19 18:25:00|10654.3|10653.7|10649.7|10649.1|10654.5|10653.8|10649.6|10648.9|163
1713551400000|2024-04-19 18:30:00|10649.5|10648.9|10649.8|10649.2|10651.2|10650.3|10648.3|10647.4|216
1713551700000|2024-04-19 18:35:00|10649.9|10648.9|10647.6|10646.7|10649.9|10649.2|10646.9|10646.3|127
1713552000000|2024-04-19 18:40:00|10647.5|10646.6|10648.1|10647.5|10649.5|10648.9|10647.1|10646.3|152
1713552300000|2024-04-19 18:45:00|10648.2|10647.3|10650.6|10650|10651|10650.4|10647.7|10646.8|201
1713552600000|2024-04-19 18:50:00|10650.7|10650.1|10651|10650.4|10651.7|10651.1|10649.8|10649.2|176
1713552900000|2024-04-19 18:55:00|10650.9|10650.3|10651|10650.4|10653.2|10652.3|10650.5|10649.9|197
1713553200000|2024-04-19 19:00:00|10650.9|10650.3|10653.1|10652.5|10653.9|10653.3|10650|10649.3|165
1713553500000|2024-04-19 19:05:00|10653|10652.4|10650.9|10650.3|10653|10652.4|10650.1|10649.5|147
1713553800000|2024-04-19 19:10:00|10650.6|10650|10653.2|10652.6|10653.7|10652.9|10650.4|10649.8|117
1713554100000|2024-04-19 19:15:00|10653.1|10652.5|10652.3|10651.7|10653.1|10652.5|10650.9|10650.3|109
1713554400000|2024-04-19 19:20:00|10652.4|10651.8|10650.8|10650.2|10653.1|10652.4|10650.8|10650.2|127
1713554700000|2024-04-19 19:25:00|10650.9|10650.3|10652.5|10651.9|10653|10652.4|10650.5|10649.9|103
1713555000000|2024-04-19 19:30:00|10652.6|10651.7|10653.2|10652.6|10654.2|10653.5|10651.9|10651.3|144
1713555300000|2024-04-19 19:35:00|10653.3|10652.7|10652.7|10651.8|10654.2|10653.3|10650.8|10650.1|177
1713555600000|2024-04-19 19:40:00|10652.8|10651.9|10651.9|10651.3|10652.8|10652|10650.8|10650.2|140
1713555900000|2024-04-19 19:45:00|10652.1|10651.5|10652.5|10651.9|10653.4|10652.8|10651|10650.4|185
1713556200000|2024-04-19 19:50:00|10652.2|10651.6|10653.3|10652.7|10653.6|10652.9|10651.9|10651.3|153
1713556500000|2024-04-19 19:55:00|10653.1|10652.5|10655.3|10654.4|10655.8|10655|10652.9|10652|153
1713556800000|2024-04-19 20:00:00|10655|10654.6|10654.6|10653.7|10655.2|10654.6|10654|10653.3|79
1713557100000|2024-04-19 20:05:00|10654.4|10653.5|10654.8|10653.9|10655.2|10654.3|10653.7|10652.8|59
1713557400000|2024-04-19 20:10:00|10654.9|10654|10654.8|10653.9|10655.7|10654.8|10654.7|10653.8|69
1713557700000|2024-04-19 20:15:00|10654.9|10654|10655.2|10654.3|10655.3|10654.7|10654.5|10653.6|20
1713558000000|2024-04-19 20:20:00|10655.3|10654.4|10654.8|10653.9|10655.3|10654.6|10654.1|10653.2|46
1713558300000|2024-04-19 20:25:00|10654.7|10653.8|10654.8|10653.9|10655.1|10654.2|10654.2|10653.3|80
1713558600000|2024-04-19 20:30:00|10654.9|10654|10655.9|10655|10656|10655.1|10654.6|10653.7|93
1713558900000|2024-04-19 20:35:00|10656.2|10655.3|10657.3|10656.4|10657.7|10656.8|10656.2|10655.3|93
1713559200000|2024-04-19 20:40:00|10657.2|10656.3|10656.9|10656|10657.3|10656.4|10656|10655.1|78
1713559500000|2024-04-19 20:45:00|10656.7|10655.8|10656.7|10655.8|10657.2|10656.3|10656.4|10655.5|66
1713559800000|2024-04-19 20:50:00|10656.6|10655.7|10657.6|10656.7|10658|10657.1|10656.6|10655.7|116
1713560100000|2024-04-19 20:55:00|10657.9|10656.4|10657.1|10655.6|10658.5|10657|10656.8|10655.3|104
1713729600000|2024-04-21 20:00:00|10659.2|10647.2|10654.5|10642.5|10659.2|10647.2|10654.5|10642.5|2
1713729900000|2024-04-21 20:05:00|10659.2|10647.2|10654.5|10642.5|10659.2|10647.2|10654.5|10642.5|2
1713730200000|2024-04-21 20:10:00|10660.3|10648.3|10660.3|10648.3|10660.3|10648.3|10660.3|10648.3|1
1713730500000|2024-04-21 20:15:00|10654.5|10642.5|10660|10648|10660|10648|10654.5|10642.5|3
1713730800000|2024-04-21 20:20:00|10659.2|10647.2|10659.8|10647.8|10659.8|10647.8|10659.2|10647.2|2
1713731100000|2024-04-21 20:25:00|10654.5|10642.5|10660.3|10648.3|10660.3|10648.3|10654.5|10642.5|2
1713731700000|2024-04-21 20:35:00|10654.5|10642.5|10662.3|10650.3|10662.3|10650.3|10654.5|10642.5|4
1713732000000|2024-04-21 20:40:00|10654.7|10642.7|10654.7|10642.7|10662.8|10650.8|10654.7|10642.7|3
1713732300000|2024-04-21 20:45:00|10659.9|10647.9|10659.8|10647.8|10659.9|10647.9|10659.8|10647.8|2
1713732600000|2024-04-21 20:50:00|10658.7|10646.7|10651.1|10645.1|10661.6|10653.4|10651.1|10645.1|8
1713732900000|2024-04-21 20:55:00|10651.4|10644.8|10657.9|10651.3|10659.7|10653.1|10651.4|10644.8|7
1713733200000|2024-04-21 21:00:00|10661.6|10655|10655|10648.4|10661.6|10655|10652.8|10646.2|20
1713733500000|2024-04-21 21:05:00|10658|10651.4|10663.3|10656.7|10664.7|10658.1|10654.6|10648|114
1713733800000|2024-04-21 21:10:00|10662.4|10655.8|10663|10656.4|10663.3|10657|10657.8|10651.2|121
1713734100000|2024-04-21 21:15:00|10663.1|10656.5|10664.5|10660|10665.9|10660|10661.5|10655.4|99
1713734400000|2024-04-21 21:20:00|10664.7|10658.7|10663.6|10657.9|10664.9|10659.4|10654.8|10648.2|217
1713734700000|2024-04-21 21:25:00|10663.8|10658|10660.7|10657.2|10664|10659|10659.6|10655|106
1713735000000|2024-04-21 21:30:00|10660.8|10657.1|10659.4|10652.8|10662.9|10658.3|10657.5|10651.9|121
1713735300000|2024-04-21 21:35:00|10659.6|10653|10660.9|10654.3|10661.1|10654.5|10659|10652.4|42
1713735600000|2024-04-21 21:40:00|10661.2|10654.6|10660.9|10654.3|10663.5|10656.9|10660|10653.4|40
1713735900000|2024-04-21 21:45:00|10661.2|10654.6|10660.8|10654.2|10661.3|10654.7|10660.3|10653.7|49
1713736200000|2024-04-21 21:50:00|10661|10654.4|10661.1|10654.5|10661.5|10654.9|10660.4|10653.8|32
1713736500000|2024-04-21 21:55:00|10661.2|10654.6|10660|10653.4|10664.1|10657.5|10659.3|10652.7|78
1713736800000|2024-04-21 22:00:00|10659.6|10653|10659.6|10657.9|10662.1|10658.3|10655.8|10653|279
1713737100000|2024-04-21 22:05:00|10659.3|10658.2|10660.2|10659.1|10660.2|10659.1|10659.2|10658.1|59
1713737400000|2024-04-21 22:10:00|10660|10659|10661.9|10660.5|10662.4|10661|10660|10658.7|103
1713737700000|2024-04-21 22:15:00|10661.8|10660.6|10660.8|10659.5|10662.2|10661|10660.4|10659.4|55
1713738000000|2024-04-21 22:20:00|10660.9|10659.4|10659.8|10658.7|10661|10659.7|10659.7|10658.6|54
1713738300000|2024-04-21 22:25:00|10659.6|10658.8|10660.3|10659.4|10661.8|10660.9|10659.6|10658.5|61
1713738600000|2024-04-21 22:30:00|10660.4|10659.5|10660.3|10659.4|10661.1|10660.2|10660.3|10659.4|36
1713738900000|2024-04-21 22:35:00|10660.4|10659.5|10661|10659.1|10661|10659.7|10659.4|10658.5|35
1713739200000|2024-04-21 22:40:00|10660.9|10659|10659|10658.1|10661|10659.6|10658.9|10657.9|58
1713739500000|2024-04-21 22:45:00|10659.1|10658.2|10659.7|10658.8|10660.2|10659.3|10659.1|10658.2|44
1713739800000|2024-04-21 22:50:00|10659.8|10658.9|10659.4|10658.5|10659.8|10658.9|10659.2|10658.3|16
1713740100000|2024-04-21 22:55:00|10659.3|10658.4|10659.7|10658.8|10659.8|10658.8|10659.2|10658.3|24
1713740400000|2024-04-21 23:00:00|10660.1|10658.6|10659.9|10659|10660.2|10659.3|10659.5|10658.6|52
1713740700000|2024-04-21 23:05:00|10659.8|10658.9|10661.5|10660.6|10661.6|10660.7|10659.8|10658.9|20
1713741000000|2024-04-21 23:10:00|10661.4|10660.5|10661|10660.1|10661.4|10660.5|10660.8|10659.9|25
1713741300000|2024-04-21 23:15:00|10660.9|10660|10660.6|10659.7|10661|10660.1|10659.9|10659|52
1713741600000|2024-04-21 23:20:00|10660.5|10659.6|10660.4|10659.5|10660.6|10659.7|10659.5|10658.6|39
1713741900000|2024-04-21 23:25:00|10660.5|10659.6|10660|10659.1|10660.5|10659.6|10660|10659.1|22
1713742200000|2024-04-21 23:30:00|10659.9|10659|10659.5|10658.6|10660.1|10659.2|10659.4|10658.5|24
1713742500000|2024-04-21 23:35:00|10659.6|10658.7|10659.4|10658.5|10659.6|10658.7|10659|10658.1|39
1713742800000|2024-04-21 23:40:00|10659.5|10658.6|10660.1|10659.2|10660.7|10659.8|10658.5|10657.6|58
1713743100000|2024-04-21 23:45:00|10660|10659.1|10658.6|10657.7|10660.4|10659.5|10658.3|10657.4|91
1713743400000|2024-04-21 23:50:00|10658.5|10657.6|10659|10658.1|10659.8|10658.9|10658.3|10657.4|53
1713743700000|2024-04-21 23:55:00|10658.9|10658|10658|10657.1|10659.1|10658.2|10658|10657.1|32
1713744000000|2024-04-22 00:00:00|10658.1|10657.2|10655.8|10655.2|10658.8|10657.9|10655.7|10655|120
1713744300000|2024-04-22 00:05:00|10656.1|10655.5|10659.3|10658.4|10660.8|10659.9|10656.1|10655.5|153
1713744600000|2024-04-22 00:10:00|10659.4|10658.5|10660.2|10659.3|10660.6|10659.7|10658.6|10657.7|171
1713744900000|2024-04-22 00:15:00|10660|10659.1|10664.5|10663.6|10665.2|10664.3|10659.9|10659|194
1713745200000|2024-04-22 00:20:00|10664.4|10663.5|10664.5|10663.9|10665.4|10664.5|10663.3|10662.6|154
1713745500000|2024-04-22 00:25:00|10664.4|10663.8|10663.7|10663.1|10665.5|10664.6|10662.9|10662.3|146
1713745800000|2024-04-22 00:30:00|10663.5|10662.9|10662|10661.4|10664|10663.1|10661.2|10660.6|113
1713746100000|2024-04-22 00:35:00|10661.9|10661.3|10657.9|10657|10662.1|10661.3|10657.3|10656.7|135
1713746400000|2024-04-22 00:40:00|10658|10657.1|10654.9|10654.3|10658|10657.1|10654.8|10654.2|167
1713746700000|2024-04-22 00:45:00|10655.1|10654.5|10657.6|10656.7|10658|10657.1|10655|10654.4|123
1713747000000|2024-04-22 00:50:00|10657.5|10656.9|10656.7|10655.8|10657.8|10657.1|10654.8|10653.9|147
1713747300000|2024-04-22 00:55:00|10656.3|10655.4|10653.8|10653.2|10656.9|10656.3|10653.1|10652.4|126
1713747600000|2024-04-22 01:00:00|10653.7|10653.1|10655.7|10655.1|10656.2|10655.5|10653.7|10652.9|160
1713747900000|2024-04-22 01:05:00|10655.6|10655|10659|10658.1|10659|10658.1|10654.2|10653.3|122
1713748200000|2024-04-22 01:10:00|10659.1|10658.2|10662.6|10661.7|10663.2|10662.3|10658.7|10657.8|151
1713748500000|2024-04-22 01:15:00|10662.7|10661.8|10661.2|10660.3|10664.5|10663.6|10659.5|10658.6|214
1713748800000|2024-04-22 01:20:00|10661.1|10660.2|10666.2|10665.3|10668.2|10667.3|10661.1|10660.2|187
1713749100000|2024-04-22 01:25:00|10666.1|10665.2|10665.3|10664.7|10666.2|10665.3|10664.6|10663.7|181
1713749400000|2024-04-22 01:30:00|10665.2|10664.6|10663.4|10662.8|10666.1|10665.5|10662.6|10661.7|185
1713749700000|2024-04-22 01:35:00|10663.5|10662.9|10663.9|10663.3|10664.2|10663.6|10662.9|10662|154
1713750000000|2024-04-22 01:40:00|10664|10663.4|10665.7|10665.1|10666.1|10665.3|10663.8|10663.1|110
1713750300000|2024-04-22 01:45:00|10665.6|10665|10668.7|10668.1|10670.2|10669.4|10665.1|10664.5|175
1713750600000|2024-04-22 01:50:00|10668.8|10668.2|10667.4|10666.8|10668.8|10668.2|10667.3|10666.7|108
1713750900000|2024-04-22 01:55:00|10667.5|10666.9|10668.5|10667.9|10670.1|10669.5|10667.5|10666.9|111
1713751200000|2024-04-22 02:00:00|10668.7|10667.8|10669|10668.4|10669.1|10668.5|10667.4|10666.5|115
1713751500000|2024-04-22 02:05:00|10669.1|10668.5|10670|10669.4|10670.7|10669.9|10668.6|10667.7|117
1713751800000|2024-04-22 02:10:00|10669.5|10668.9|10668.3|10667.7|10669.5|10668.9|10668.3|10667.7|87
1713752100000|2024-04-22 02:15:00|10668.2|10667.6|10668.4|10667.8|10668.6|10668|10667.6|10667|43
1713752400000|2024-04-22 02:20:00|10668.5|10667.9|10668.1|10667.5|10671.1|10670.2|10668.1|10667.5|65
1713752700000|2024-04-22 02:25:00|10667.9|10667.3|10667|10666.4|10668|10667.4|10666.3|10665.7|49
1713753000000|2024-04-22 02:30:00|10666.9|10666.3|10667.5|10666.9|10667.6|10667|10666.5|10665.9|45
1713753300000|2024-04-22 02:35:00|10667.4|10666.8|10666.1|10665.2|10667.6|10667|10666.1|10665.2|67
1713753600000|2024-04-22 02:40:00|10665.9|10665.3|10665.1|10664.5|10666.8|10666.2|10665.1|10664.5|40
1713753900000|2024-04-22 02:45:00|10665.2|10664.6|10666|10665.4|10666.3|10665.7|10665.1|10664.4|51
1713754200000|2024-04-22 02:50:00|10666.1|10665.5|10665.1|10664.5|10666.1|10665.5|10665.1|10664.5|34
1713754500000|2024-04-22 02:55:00|10665.3|10664.4|10664.4|10663.8|10665.3|10664.5|10664.3|10663.7|35
1713754800000|2024-04-22 03:00:00|10664.3|10663.7|10664.6|10664|10664.9|10664.3|10664.2|10663.5|30
1713755100000|2024-04-22 03:05:00|10664.5|10663.9|10663.5|10662.9|10664.8|10664.2|10663|10662.3|32
1713755400000|2024-04-22 03:10:00|10663.6|10663|10663.4|10662.8|10663.8|10663.1|10663.1|10662.5|44
1713755700000|2024-04-22 03:15:00|10663.3|10662.7|10663.7|10662.8|10663.7|10663.1|10663|10662.4|65
1713756000000|2024-04-22 03:20:00|10663.8|10662.9|10663.3|10662.7|10664.1|10663.2|10663.2|10662.3|60
1713756300000|2024-04-22 03:25:00|10663.2|10662.6|10662.1|10661.5|10663.5|10662.8|10662|10661.4|64
1713756600000|2024-04-22 03:30:00|10662|10661.4|10661.3|10660.7|10663|10662.4|10660.8|10660.2|50
1713756900000|2024-04-22 03:35:00|10661.4|10660.8|10661.9|10661.3|10662|10661.4|10660.9|10660.1|54
1713757200000|2024-04-22 03:40:00|10661.8|10661.2|10661.5|10660.9|10662|10661.4|10661.2|10660.6|30
1713757500000|2024-04-22 03:45:00|10661.6|10661|10661.3|10660.7|10661.9|10661.3|10660.8|10660.2|34
1713757800000|2024-04-22 03:50:00|10661.4|10660.8|10661.5|10660.9|10662.1|10661.5|10661.3|10660.7|33
1713758100000|2024-04-22 03:55:00|10661.8|10661.2|10662.1|10661.5|10662.5|10661.9|10661.4|10660.8|34
1713758400000|2024-04-22 04:00:00|10662|10661.4|10662.5|10661.6|10662.5|10661.9|10661.8|10661.2|37
1713758700000|2024-04-22 04:05:00|10662.6|10661.7|10662.4|10661.8|10662.7|10661.9|10662|10661.4|56
1713759000000|2024-04-22 04:10:00|10662.6|10661.7|10664.6|10663.7|10664.6|10663.7|10662.5|10661.7|52
1713759300000|2024-04-22 04:15:00|10664.5|10663.6|10665.2|10664.3|10665.2|10664.3|10664|10663.1|36
1713759600000|2024-04-22 04:20:00|10665.1|10664.2|10665.1|10664.2|10665.2|10664.3|10664.5|10663.6|56
1713759900000|2024-04-22 04:25:00|10665|10664.1|10665.1|10664.2|10665.2|10664.3|10664.9|10664|33
1713760200000|2024-04-22 04:30:00|10665.2|10664.3|10665.1|10664.5|10666.2|10665.6|10664.6|10664|68
1713760500000|2024-04-22 04:35:00|10664.9|10664.3|10667.2|10666.3|10667.7|10666.8|10664.8|10664.2|54
1713760800000|2024-04-22 04:40:00|10667.1|10666.2|10667|10666.4|10667.6|10666.8|10666.6|10665.7|41
1713761100000|2024-04-22 04:45:00|10666.9|10666.3|10668|10667.1|10669.2|10668.3|10666.9|10666.1|30
1713761400000|2024-04-22 04:50:00|10668.1|10667.2|10668.5|10667.9|10668.7|10667.9|10668|10667.1|35
1713761700000|2024-04-22 04:55:00|10668.3|10667.7|10665.6|10665|10668.4|10667.8|10665.5|10664.9|55
1713762000000|2024-04-22 05:00:00|10666|10665.4|10665.8|10664.9|10666.3|10665.7|10665.6|10664.9|35
1713762300000|2024-04-22 05:05:00|10665.6|10665|10664.8|10664.2|10666.1|10665.3|10664.8|10664.2|28
1713762600000|2024-04-22 05:10:00|10665|10664.1|10665.3|10664.7|10665.5|10664.9|10665|10664.1|28
1713762900000|2024-04-22 05:15:00|10665.4|10664.5|10665.1|10664.5|10665.4|10664.7|10664.2|10663.6|50
1713763200000|2024-04-22 05:20:00|10665|10664.4|10665|10664.4|10665.2|10664.5|10664.3|10663.7|36
1713763500000|2024-04-22 05:25:00|10664.9|10664.3|10666|10665.4|10666.4|10665.8|10664.8|10664.2|61
1713763800000|2024-04-22 05:30:00|10666.1|10665.5|10665.4|10664.8|10666.1|10665.5|10664.5|10663.9|42
1713764100000|2024-04-22 05:35:00|10665.3|10664.7|10663.5|10662.9|10665.4|10664.8|10663.5|10662.8|40
1713764400000|2024-04-22 05:40:00|10663.6|10663|10663.2|10662.3|10664|10663.4|10662.4|10661.5|56
1713764700000|2024-04-22 05:45:00|10663.3|10662.4|10664.6|10663.7|10665.6|10665|10662.7|10661.8|60
1713765000000|2024-04-22 05:50:00|10664.5|10663.6|10664.3|10663.7|10665.2|10664.6|10663.9|10663.1|80
1713765300000|2024-04-22 05:55:00|10664.2|10663.6|10664.1|10663.5|10665.3|10664.5|10662.7|10662|85
1713765600000|2024-04-22 06:00:00|10664|10663.4|10667.1|10666.5|10667.5|10666.9|10663.3|10662.7|220
1713765900000|2024-04-22 06:05:00|10667.2|10666.6|10668.9|10668|10669.1|10668.2|10665.5|10664.6|227
1713766200000|2024-04-22 06:10:00|10669.1|10668.2|10665.1|10664.5|10669.8|10668.9|10664.2|10663.3|183
1713766500000|2024-04-22 06:15:00|10665|10664.4|10665.5|10664.9|10666.6|10666|10665|10664.4|98
1713766800000|2024-04-22 06:20:00|10665.1|10664.5|10665.3|10664.7|10665.6|10665|10663.6|10662.7|129
1713767100000|2024-04-22 06:25:00|10665.1|10664.5|10664.3|10663.7|10667.2|10666.6|10664.2|10663.5|157
1713767400000|2024-04-22 06:30:00|10664.4|10663.8|10664.1|10663.5|10664.5|10663.9|10662.4|10661.8|171
1713767700000|2024-04-22 06:35:00|10663.8|10663.2|10663.3|10662.7|10665|10664.4|10662.4|10661.8|97
1713768000000|2024-04-22 06:40:00|10663.2|10662.6|10663|10662.4|10663.6|10663|10661.1|10660.5|107
1713768300000|2024-04-22 06:45:00|10662.9|10662.3|10661.9|10661.3|10664.4|10663.8|10661.8|10661.2|140
1713768600000|2024-04-22 06:50:00|10662.1|10661.2|10662.4|10661.8|10663.5|10662.9|10660.8|10660.2|177
1713768900000|2024-04-22 06:55:00|10662.1|10661.5|10664.3|10663.7|10665.2|10664.4|10662|10661.3|147
1713769200000|2024-04-22 07:00:00|10664|10663.4|10663.6|10663|10668.3|10667.4|10662.8|10661.9|336
1713769500000|2024-04-22 07:05:00|10663.8|10662.9|10664.1|10663.5|10665.8|10665.1|10663.1|10662.3|233
1713769800000|2024-04-22 07:10:00|10664|10663.4|10664.8|10663.9|10665.1|10664.4|10662.8|10662.2|224
1713770100000|2024-04-22 07:15:00|10664.9|10664.2|10658.2|10657.6|10664.9|10664.3|10657.9|10657.3|183
1713770400000|2024-04-22 07:20:00|10658.1|10657.5|10657.5|10656.6|10658.8|10657.9|10656.5|10655.9|153
1713770700000|2024-04-22 07:25:00|10657.3|10656.4|10657.1|10656.5|10658.8|10657.9|10656.5|10655.6|189
1713771000000|2024-04-22 07:30:00|10657|10656.4|10656|10655.1|10657.6|10656.9|10653.4|10652.8|192
1713771300000|2024-04-22 07:35:00|10656.1|10655.2|10654.1|10653.5|10656.5|10655.6|10652.8|10652.2|226
1713771600000|2024-04-22 07:40:00|10654.2|10653.6|10655|10654.4|10655.5|10654.9|10653.3|10652.7|182
1713771900000|2024-04-22 07:45:00|10654.5|10653.9|10660.5|10659.9|10660.9|10660|10654.4|10653.8|167
1713772200000|2024-04-22 07:50:00|10660.6|10660|10657.8|10656.9|10660.8|10660|10656.5|10655.7|210
1713772500000|2024-04-22 07:55:00|10657.7|10656.8|10658.8|10658.2|10659.7|10659.1|10657.6|10656.8|154
1713772800000|2024-04-22 08:00:00|10658.6|10658|10659.6|10659|10660.2|10659.6|10657.5|10656.9|187
1713773100000|2024-04-22 08:05:00|10659.5|10658.9|10656.3|10655.7|10660.5|10659.9|10655.7|10655.1|124
1713773400000|2024-04-22 08:10:00|10656.4|10655.8|10652.4|10651.8|10656.4|10655.8|10651.7|10650.8|218
1713773700000|2024-04-22 08:15:00|10652.5|10651.9|10650.3|10649.7|10653.1|10652.5|10647.7|10647.1|227
1713774000000|2024-04-22 08:20:00|10650.2|10649.6|10654.4|10653.8|10654.4|10653.8|10648.8|10648.2|186
1713774300000|2024-04-22 08:25:00|10654.5|10653.9|10654.4|10653.8|10655.7|10655.1|10653.8|10653.2|156
1713774600000|2024-04-22 08:30:00|10654.5|10653.9|10655.1|10654.5|10655.6|10655|10652.9|10652.3|156
1713774900000|2024-04-22 08:35:00|10655.2|10654.6|10654.9|10654|10655.6|10655|10652|10651.4|186
1713775200000|2024-04-22 08:40:00|10655|10654.1|10655.4|10654.8|10656.7|10655.8|10653.8|10652.9|198
1713775500000|2024-04-22 08:45:00|10655.6|10655|10660.4|10659.8|10660.6|10659.8|10655.6|10655|148
1713775800000|2024-04-22 08:50:00|10660.6|10659.7|10662.2|10661.3|10662.8|10661.9|10658.5|10657.7|182
1713776100000|2024-04-22 08:55:00|10662.3|10661.4|10657.3|10656.4|10662.7|10661.8|10657.1|10656.2|249
1713776400000|2024-04-22 09:00:00|10656.9|10656|10658.4|10657.8|10659|10658.4|10656.2|10655.6|167
1713776700000|2024-04-22 09:05:00|10658.7|10658.1|10660|10659.1|10660|10659.1|10657.3|10656.7|140
1713777000000|2024-04-22 09:10:00|10659.7|10658.8|10661.9|10661.3|10662.2|10661.6|10658.3|10657.7|146
1713777300000|2024-04-22 09:15:00|10662|10661.4|10658.5|10657.9|10662.3|10661.6|10658.4|10657.8|147
1713777600000|2024-04-22 09:20:00|10658.4|10657.8|10660.7|10659.8|10660.8|10659.9|10656|10655.4|184
1713777900000|2024-04-22 09:25:00|10660.8|10659.9|10658.3|10657.7|10660.8|10659.9|10656.5|10655.9|217
1713778200000|2024-04-22 09:30:00|10658|10657.4|10653.3|10652.7|10658.4|10657.8|10652.7|10652.1|168
1713778500000|2024-04-22 09:35:00|10653|10652.4|10653.8|10653.2|10654.2|10653.6|10652.7|10652.1|97
1713778800000|2024-04-22 09:40:00|10653.3|10652.7|10652.4|10651.8|10653.4|10652.7|10651.5|10650.9|111
1713779100000|2024-04-22 09:45:00|10652.3|10651.7|10651.3|10650.7|10652.4|10651.8|10649.7|10649.1|121
1713779400000|2024-04-22 09:50:00|10651.2|10650.6|10650.7|10650.1|10651.2|10650.6|10649.2|10648.6|113
1713779700000|2024-04-22 09:55:00|10650.6|10650|10651.8|10650.9|10651.9|10651.3|10649.8|10649.2|123
1713780000000|2024-04-22 10:00:00|10651.9|10651|10651.1|10650.5|10654.8|10653.9|10650.3|10649.6|187
1713780300000|2024-04-22 10:05:00|10651.2|10650.6|10652.1|10651.5|10652.6|10652|10650.5|10649.9|88
1713780600000|2024-04-22 10:10:00|10652|10651.4|10653|10652.1|10653.5|10652.9|10651.5|10650.9|109
1713780900000|2024-04-22 10:15:00|10652.2|10651.3|10648.1|10647.5|10652.2|10651.3|10647.9|10647.1|128
1713781200000|2024-04-22 10:20:00|10648.3|10647.7|10648.4|10647.8|10650.7|10650.1|10647.9|10647.3|123
1713781500000|2024-04-22 10:25:00|10648.1|10647.5|10654|10653.4|10654.5|10653.9|10648.1|10647.5|165
1713781800000|2024-04-22 10:30:00|10654.1|10653.5|10653.6|10653|10655.4|10654.8|10652.3|10651.7|129
1713782100000|2024-04-22 10:35:00|10653.5|10652.9|10655.4|10654.8|10655.4|10654.8|10652.8|10652.2|112
1713782400000|2024-04-22 10:40:00|10655.3|10654.7|10652.4|10651.8|10655.4|10654.8|10651.5|10650.9|131
1713782700000|2024-04-22 10:45:00|10652.3|10651.7|10652.1|10651.5|10653.1|10652.5|10651.6|10651|127
1713783000000|2024-04-22 10:50:00|10651.9|10651.3|10651.2|10650.3|10653.3|10652.7|10650.7|10650|82
1713783300000|2024-04-22 10:55:00|10651.1|10650.2|10650.9|10650.3|10652.5|10651.9|10650.5|10649.6|166
1713783600000|2024-04-22 11:00:00|10650.8|10650.2|10650.3|10649.7|10651.2|10650.6|10649.6|10649|112
1713783900000|2024-04-22 11:05:00|10650.1|10649.5|10648.9|10648|10650.5|10649.9|10648.8|10648|75
1713784200000|2024-04-22 11:10:00|10648.4|10647.5|10644.8|10644.2|10648.4|10647.5|10644.1|10643.5|167
1713784500000|2024-04-22 11:15:00|10644.7|10644.1|10641.7|10641.1|10646.5|10645.9|10641.5|10640.9|192
1713784800000|2024-04-22 11:20:00|10641.6|10641|10638.7|10638.1|10642.6|10642|10638.6|10638|183
1713785100000|2024-04-22 11:25:00|10638.6|10638|10637.2|10636.6|10638.6|10638|10635.6|10634.7|192
1713785400000|2024-04-22 11:30:00|10637|10636.4|10640.3|10639.7|10640.5|10639.8|10636.4|10635.8|168
1713785700000|2024-04-22 11:35:00|10640.4|10639.8|10641.4|10640.8|10641.8|10641.2|10639.9|10639.1|107
1713786000000|2024-04-22 11:40:00|10641.2|10640.6|10638.5|10637.9|10641.3|10640.7|10638.3|10637.7|141
1713786300000|2024-04-22 11:45:00|10638.7|10638.1|10637.2|10636.3|10640.3|10639.4|10637.1|10636.2|114
1713786600000|2024-04-22 11:50:00|10637.3|10636.4|10635.9|10635.3|10637.3|10636.6|10634.9|10634.3|146
1713786900000|2024-04-22 11:55:00|10636|10635.4|10635.5|10634.9|10637|10636.4|10633.3|10632.7|172
1713787200000|2024-04-22 12:00:00|10635.6|10635|10634.4|10633.8|10635.6|10635|10633.6|10633|244
1713787500000|2024-04-22 12:05:00|10634.6|10634|10632.2|10631.6|10634.9|10634.3|10631.8|10631.2|169
1713787800000|2024-04-22 12:10:00|10632|10631.4|10638.2|10637.3|10638.2|10637.3|10631.2|10630.5|173
1713788100000|2024-04-22 12:15:00|10638|10637.1|10639.4|10638.5|10639.8|10638.9|10637.6|10636.7|182
1713788400000|2024-04-22 12:20:00|10639.2|10638.3|10641.1|10640.5|10643.3|10642.7|10638.8|10638.2|270
1713788700000|2024-04-22 12:25:00|10641.2|10640.6|10642.8|10641.9|10643.3|10642.7|10640.7|10640.1|139
1713789000000|2024-04-22 12:30:00|10642.6|10641.7|10643.7|10643.1|10644.4|10643.6|10640.8|10639.9|152
1713789300000|2024-04-22 12:35:00|10643.6|10643|10643|10642.4|10644|10643.4|10642.1|10641.5|143
1713789600000|2024-04-22 12:40:00|10642.9|10642.3|10643.5|10642.9|10644.3|10643.5|10641.9|10641.3|160
1713789900000|2024-04-22 12:45:00|10643.4|10642.8|10642.4|10641.8|10643.4|10642.8|10641.2|10640.6|130
1713790200000|2024-04-22 12:50:00|10642.8|10642.2|10641|10640.4|10643.2|10642.6|10640.8|10640.2|130
1713790500000|2024-04-22 12:55:00|10640.9|10640.3|10640.1|10639.5|10641.1|10640.5|10639.8|10639.1|138
1713790800000|2024-04-22 13:00:00|10640|10639.4|10638.6|10638|10641.3|10640.7|10638.6|10637.9|185
1713791100000|2024-04-22 13:05:00|10638.8|10638.2|10639|10638.1|10640.9|10640.3|10637.9|10637|149
1713791400000|2024-04-22 13:10:00|10639.1|10638.2|10634.1|10633.5|10639.1|10638.2|10634|10633.4|194
1713791700000|2024-04-22 13:15:00|10634.2|10633.6|10631.9|10631.3|10634.8|10634.2|10631.8|10631.2|186
1713792000000|2024-04-22 13:20:00|10631.8|10631.2|10631|10630.4|10632.2|10631.6|10629|10628.3|185
1713792300000|2024-04-22 13:25:00|10630.6|10630|10627.8|10627.2|10632.9|10632.2|10626.5|10625.9|245
1713792600000|2024-04-22 13:30:00|10627.6|10627|10625.3|10624.7|10629.4|10628.8|10624.4|10623.8|381
1713792900000|2024-04-22 13:35:00|10625.4|10624.8|10630|10629.1|10630|10629.1|10625.3|10624.7|304
1713793200000|2024-04-22 13:40:00|10629.8|10628.9|10634.6|10634|10635.2|10634.3|10629.5|10628.6|290
1713793500000|2024-04-22 13:45:00|10634.7|10634.1|10637.2|10636.6|10637.8|10636.9|10631.7|10631.1|269
1713793800000|2024-04-22 13:50:00|10637.1|10636.5|10636.5|10635.9|10637.6|10637|10635.3|10634.7|212
1713794100000|2024-04-22 13:55:00|10636.2|10635.6|10633.7|10632.8|10636.6|10636|10632|10631.4|173
1713794400000|2024-04-22 14:00:00|10633.8|10632.9|10636.2|10635.3|10637.1|10636.4|10633|10632.2|205
1713794700000|2024-04-22 14:05:00|10636.3|10635.4|10634.6|10634|10639|10638.4|10633.4|10632.8|250
1713795000000|2024-04-22 14:10:00|10634.5|10633.9|10635.3|10634.7|10637.5|10636.8|10633.8|10632.9|305
1713795300000|2024-04-22 14:15:00|10635.4|10634.8|10639.3|10638.4|10639.7|10638.8|10635.4|10634.8|264
1713795600000|2024-04-22 14:20:00|10639.4|10638.5|10639.4|10638.8|10639.8|10639.2|10637|10636.4|202
1713795900000|2024-04-22 14:25:00|10639.5|10638.9|10640.7|10639.8|10641|10640.4|10637.1|10636.5|219
1713796200000|2024-04-22 14:30:00|10640.6|10639.7|10639.6|10639|10642.7|10642.1|10639.6|10639|287
1713796500000|2024-04-22 14:35:00|10639.8|10639.2|10642.8|10642.2|10643.1|10642.4|10639.5|10638.9|219
1713796800000|2024-04-22 14:40:00|10642.7|10642.1|10643.2|10642.3|10644.2|10643.6|10641.9|10641|233
1713797100000|2024-04-22 14:45:00|10643.3|10642.4|10647.5|10646.9|10647.6|10647|10643|10642.4|207
1713797400000|2024-04-22 14:50:00|10647.3|10646.7|10647.2|10646.6|10648.1|10647.5|10645.8|10645.2|279
1713797700000|2024-04-22 14:55:00|10647.1|10646.5|10645.4|10644.8|10647.3|10646.7|10644.5|10643.6|231
1713798000000|2024-04-22 15:00:00|10645.3|10644.7|10644.7|10644.1|10645.3|10644.7|10643.3|10642.7|164
1713798300000|2024-04-22 15:05:00|10645|10644.4|10643|10642.4|10645.3|10644.7|10642.4|10641.8|137
1713798600000|2024-04-22 15:10:00|10643.1|10642.5|10641.2|10640.6|10643.3|10642.7|10641.2|10640.6|123
1713798900000|2024-04-22 15:15:00|10641.8|10641.2|10641.2|10640.6|10643.4|10642.6|10641.1|10640.5|179
1713799200000|2024-04-22 15:20:00|10641.3|10640.7|10644.1|10643.2|10644.2|10643.3|10641|10640.4|140
1713799500000|2024-04-22 15:25:00|10644.2|10643.3|10645.2|10644.3|10645.3|10644.6|10643.4|10642.6|127
1713799800000|2024-04-22 15:30:00|10645.3|10644.4|10643.3|10642.7|10646.1|10645.5|10642.7|10642.1|169
1713800100000|2024-04-22 15:35:00|10643.4|10642.8|10644.5|10643.6|10645.8|10645.2|10641.3|10640.7|143
1713800400000|2024-04-22 15:40:00|10644.6|10643.7|10645|10644.4|10645.5|10644.9|10643.6|10643|103
1713800700000|2024-04-22 15:45:00|10645.1|10644.5|10644.6|10644|10645.6|10645|10643|10642.4|108
1713801000000|2024-04-22 15:50:00|10644.5|10643.9|10647.2|10646.6|10648.1|10647.5|10644.3|10643.7|73
1713801300000|2024-04-22 15:55:00|10647.3|10646.7|10647.5|10646.9|10648.2|10647.6|10647.1|10646.5|86
1713801600000|2024-04-22 16:00:00|10647.6|10647|10647.8|10647.2|10649.3|10648.7|10647.5|10646.9|95
1713801900000|2024-04-22 16:05:00|10647.9|10647.3|10647.4|10646.8|10648.3|10647.7|10647.2|10646.6|87
1713802200000|2024-04-22 16:10:00|10647.5|10646.9|10648.6|10648|10649|10648.4|10647.3|10646.7|60
1713802500000|2024-04-22 16:15:00|10648.7|10648.1|10650.3|10649.7|10650.9|10650.1|10648.5|10647.9|93
1713802800000|2024-04-22 16:20:00|10650.2|10649.6|10649.1|10648.5|10651.2|10650.6|10649.1|10648.5|99
1713803100000|2024-04-22 16:25:00|10649.4|10648.8|10649.8|10649.2|10650.6|10650|10649|10648.4|78
1713803400000|2024-04-22 16:30:00|10649.7|10649.1|10650.5|10649.9|10650.7|10650.1|10648.3|10647.7|86
1713803700000|2024-04-22 16:35:00|10650.2|10649.6|10649.3|10648.7|10651.1|10650.5|10649.1|10648.5|81
1713804000000|2024-04-22 16:40:00|10649.2|10648.6|10648|10647.1|10649.6|10649|10646.5|10645.8|128
1713804300000|2024-04-22 16:45:00|10648.1|10647.2|10646.8|10646.2|10649|10648.1|10646.5|10645.9|94
1713804600000|2024-04-22 16:50:00|10646.7|10646.1|10647.8|10647.2|10648.4|10647.8|10646.6|10646|78
1713804900000|2024-04-22 16:55:00|10647.9|10647.3|10649.2|10648.3|10649.4|10648.5|10647.6|10647|90
1713805200000|2024-04-22 17:00:00|10649.1|10648.2|10649.4|10648.8|10650.2|10649.6|10648.5|10647.9|91
1713805500000|2024-04-22 17:05:00|10649.5|10648.9|10651.5|10650.9|10651.6|10650.9|10649.1|10648.5|75
1713805800000|2024-04-22 17:10:00|10651.4|10650.8|10652.3|10651.7|10653|10652.4|10651.2|10650.6|80
1713806100000|2024-04-22 17:15:00|10652.4|10651.8|10653.5|10652.9|10653.8|10653|10651.3|10650.7|94
1713806400000|2024-04-22 17:20:00|10653.6|10653|10654.5|10653.9|10654.8|10654.2|10652.7|10652.1|65
1713806700000|2024-04-22 17:25:00|10654.6|10654|10654.3|10653.7|10655.3|10654.7|10653.5|10652.6|76
1713807000000|2024-04-22 17:30:00|10654.2|10653.6|10653.4|10652.5|10654.4|10653.8|10653|10652.4|96
1713807300000|2024-04-22 17:35:00|10653.5|10652.6|10653.3|10652.7|10653.8|10653.2|10652.6|10652|88
1713807600000|2024-04-22 17:40:00|10653.2|10652.6|10653.4|10652.8|10653.6|10653|10652.9|10652.3|64
1713807900000|2024-04-22 17:45:00|10653.5|10652.9|10656.5|10655.9|10656.7|10655.9|10653.5|10652.7|75
1713808200000|2024-04-22 17:50:00|10656.8|10656|10656.8|10655.9|10657.1|10656.5|10656.3|10655.7|76
1713808500000|2024-04-22 17:55:00|10656.7|10655.8|10657.8|10656.9|10658|10657.4|10655.1|10654.5|122
1713808800000|2024-04-22 18:00:00|10657.6|10657|10655.5|10654.9|10657.9|10657.1|10655.4|10654.8|113
1713809100000|2024-04-22 18:05:00|10655.6|10655|10656|10655.4|10656.7|10656.1|10654.6|10654|58
1713809400000|2024-04-22 18:10:00|10655.7|10655.1|10658.1|10657.5|10658.2|10657.6|10655.7|10655.1|31
1713809700000|2024-04-22 18:15:00|10658.3|10657.4|10659.1|10658.5|10659.8|10659.1|10658.3|10657.4|28
1713810000000|2024-04-22 18:20:00|10659.2|10658.6|10659|10658.4|10659.5|10658.9|10658|10657.4|80
1713810300000|2024-04-22 18:25:00|10659.1|10658.5|10658.8|10658.2|10659.6|10658.8|10658.5|10657.6|79
1713810600000|2024-04-22 18:30:00|10658.9|10658.3|10660.5|10659.9|10660.7|10660.1|10658.9|10658.3|76
1713810900000|2024-04-22 18:35:00|10660.1|10659.5|10659.1|10658.5|10661|10660.4|10659|10658.3|64
1713811200000|2024-04-22 18:40:00|10659.3|10658.7|10659.6|10659|10660.1|10659.5|10658.9|10658.3|76
1713811500000|2024-04-22 18:45:00|10659.8|10659.2|10659|10658.4|10659.9|10659.3|10658.5|10657.9|57
1713811800000|2024-04-22 18:50:00|10659.1|10658.5|10659.4|10658.8|10659.5|10658.9|10658.5|10657.9|61
1713812100000|2024-04-22 18:55:00|10659.5|10658.9|10658.9|10658.3|10660.2|10659.5|10658.4|10657.8|82
1713812400000|2024-04-22 19:00:00|10658.8|10658.2|10656.3|10655.7|10658.9|10658.2|10655.6|10654.7|145
1713812700000|2024-04-22 19:05:00|10656.4|10655.8|10655.9|10655.3|10656.5|10655.9|10654.9|10654.1|93
1713813000000|2024-04-22 19:10:00|10655.8|10655.2|10654.7|10654.1|10655.8|10655.2|10653.7|10653.1|70
1713813300000|2024-04-22 19:15:00|10654.5|10653.9|10653.8|10653.2|10655|10654.4|10653.7|10653.1|40
1713813600000|2024-04-22 19:20:00|10653.7|10653.1|10652.2|10651.6|10653.8|10653.2|10652|10651.4|91
1713813900000|2024-04-22 19:25:00|10652.3|10651.4|10652.8|10652.2|10653.5|10652.9|10651.7|10650.8|63
1713814200000|2024-04-22 19:30:00|10653|10652.1|10651.3|10650.7|10653.4|10652.8|10651.3|10650.7|81
1713814500000|2024-04-22 19:35:00|10651.4|10650.8|10651.8|10651.2|10652.4|10651.8|10651|10650.4|98
1713814800000|2024-04-22 19:40:00|10651.9|10651.3|10652.4|10651.8|10652.9|10652.3|10651.5|10650.9|110
1713815100000|2024-04-22 19:45:00|10652.3|10651.7|10653.1|10652.5|10653.5|10652.9|10651.9|10651.3|94
1713815400000|2024-04-22 19:50:00|10652.8|10652.2|10652.4|10651.8|10653.1|10652.3|10652|10651.4|76
1713815700000|2024-04-22 19:55:00|10652.3|10651.7|10652.3|10651.7|10653.8|10653.2|10651.6|10651|108
1713816000000|2024-04-22 20:00:00|10652|10651.4|10651.9|10651.3|10652.1|10651.5|10650.8|10650.2|56
1713816300000|2024-04-22 20:05:00|10651.8|10651.2|10652.1|10651.2|10652.4|10651.5|10651.6|10651|40
1713816600000|2024-04-22 20:10:00|10652|10651.1|10651.4|10650.8|10652.1|10651.3|10650.9|10650.2|47
1713816900000|2024-04-22 20:15:00|10651.5|10650.9|10653.5|10652.6|10653.5|10652.7|10651.5|10650.9|49
1713817200000|2024-04-22 20:20:00|10653.3|10652.7|10653.7|10653.1|10653.8|10653.1|10653.2|10652.6|64
1713817500000|2024-04-22 20:25:00|10653.8|10652.8|10653.9|10653.3|10654.2|10653.5|10653.5|10652.8|40
1713817800000|2024-04-22 20:30:00|10653.8|10653.2|10654.2|10653.3|10654.2|10653.4|10653.5|10652.6|28
1713818100000|2024-04-22 20:35:00|10654.4|10653.5|10654.7|10653.8|10654.8|10653.9|10654.2|10653.3|27
1713818400000|2024-04-22 20:40:00|10654.6|10653.7|10655.3|10654.4|10655.3|10654.4|10654.6|10653.7|49
1713818700000|2024-04-22 20:45:00|10655.2|10654.3|10655.3|10654.4|10655.9|10655|10655|10654.1|47
1713819000000|2024-04-22 20:50:00|10655.2|10654.3|10655.1|10654.2|10655.3|10654.4|10654.8|10653.9|40
1713819300000|2024-04-22 20:55:00|10655.3|10653.8|10656.1|10652.4|10656.8|10653.9|10653.9|10651.9|134
1713819600000|2024-04-22 21:00:00|10656.6|10651.3|10656.5|10649.9|10656.6|10651.3|10656.3|10649.9|13
1713819900000|2024-04-22 21:05:00|10656.8|10650.2|10657.6|10651|10657.6|10651|10656.7|10650.1|14
1713820200000|2024-04-22 21:10:00|10657.5|10650.9|10657.3|10650.7|10658.1|10651.5|10656.9|10650.3|41
1713820500000|2024-04-22 21:15:00|10657.4|10650.8|10657.1|10650.5|10657.4|10650.8|10656.5|10649.9|22
1713820800000|2024-04-22 21:20:00|10657.2|10650.6|10654.6|10648|10657.2|10650.6|10653.1|10646.5|42
1713821100000|2024-04-22 21:25:00|10654.5|10647.9|10656.4|10649.8|10656.7|10650.1|10654.5|10647.9|31
1713821400000|2024-04-22 21:30:00|10655.8|10649.2|10655.5|10649.3|10656.2|10649.6|10655.5|10649.2|21
1713821700000|2024-04-22 21:35:00|10655.8|10648.8|10655.1|10648.9|10656|10649.4|10655.1|10648.6|27
1713822000000|2024-04-22 21:40:00|10655|10649|10655.4|10649.4|10655.6|10649.8|10654.9|10648.8|33
1713822300000|2024-04-22 21:45:00|10655.5|10649.9|10655.5|10650.6|10656|10651|10655.1|10649.7|38
1713822600000|2024-04-22 21:50:00|10655.2|10650.7|10655.5|10650.8|10655.7|10651.2|10655.2|10650.4|28
1713822900000|2024-04-22 21:55:00|10655.6|10650.9|10653.7|10650.4|10655.6|10651|10653.7|10650.2|56
1713823200000|2024-04-22 22:00:00|10653.8|10650.8|10655.1|10652.7|10656.5|10653.5|10653.8|10650.5|167
1713823500000|2024-04-22 22:05:00|10654.8|10653|10654.6|10653.1|10654.8|10653.3|10654.1|10652.8|43
1713823800000|2024-04-22 22:10:00|10654.7|10653|10654.5|10653.2|10655.1|10653.5|10653.7|10652.4|31
1713824100000|2024-04-22 22:15:00|10654.7|10653.4|10654.1|10653.2|10654.9|10653.9|10654.1|10653.1|60
1713824400000|2024-04-22 22:20:00|10654.3|10653.4|10654|10653.1|10654.3|10653.4|10653.9|10653|17
1713824700000|2024-04-22 22:25:00|10654.1|10653.2|10653.8|10652.9|10654.5|10653.6|10653.7|10652.8|35
1713825000000|2024-04-22 22:30:00|10654|10653.1|10654.3|10653.4|10654.8|10653.9|10654|10653.1|28
1713825300000|2024-04-22 22:35:00|10654.2|10653.3|10654.5|10653.6|10654.6|10653.7|10654|10653.1|28
1713825600000|2024-04-22 22:40:00|10654.4|10653.5|10654.3|10653.4|10654.4|10653.5|10654.2|10653.3|10
1713825900000|2024-04-22 22:45:00|10654.4|10653.5|10654.6|10653.7|10654.7|10653.9|10654.4|10653.5|7
1713826200000|2024-04-22 22:50:00|10654.7|10653.8|10654.5|10653.6|10654.9|10654|10654.5|10653.6|8
1713826500000|2024-04-22 22:55:00|10654.3|10653.4|10654.8|10653.9|10655|10654.1|10654.3|10653.4|26
1713826800000|2024-04-22 23:00:00|10654.7|10653.8|10654.8|10653.9|10655.3|10654.4|10654.7|10653.8|18
1713827100000|2024-04-22 23:05:00|10654.7|10653.8|10654.6|10653.7|10655|10654.1|10654.4|10653.5|27
1713827400000|2024-04-22 23:10:00|10654.7|10653.8|10653.3|10652.4|10654.8|10653.9|10652.8|10652.2|41
1713827700000|2024-04-22 23:15:00|10653.2|10652.3|10653.5|10652.6|10654.1|10653.2|10653.2|10652.3|27
1713828000000|2024-04-22 23:20:00|10653.6|10652.7|10653.6|10652.7|10654.1|10653.3|10653.2|10652.3|27
1713828300000|2024-04-22 23:25:00|10653.3|10652.5|10653.7|10652.8|10653.9|10653|10653|10652.1|28
1713828600000|2024-04-22 23:30:00|10653.8|10652.9|10654.6|10653.7|10655.4|10654.5|10653.8|10652.9|33
1713828900000|2024-04-22 23:35:00|10654.5|10653.6|10654.6|10654|10654.6|10654|10654|10653.1|11
1713829200000|2024-04-22 23:40:00|10654.5|10653.9|10654.6|10654|10655.1|10654.3|10654.4|10653.8|20
1713829500000|2024-04-22 23:45:00|10654.5|10653.9|10654.3|10653.7|10654.7|10654.1|10653.9|10653.3|24
1713829800000|2024-04-22 23:50:00|10654.4|10653.8|10655|10654.4|10656.4|10655.5|10654.4|10653.8|51
1713830100000|2024-04-22 23:55:00|10654.4|10653.8|10654.2|10653.3|10654.4|10653.8|10653.8|10652.9|32
1713830400000|2024-04-23 00:00:00|10654.3|10653.4|10656.4|10655.8|10656.9|10656.2|10654.3|10653.4|95
1713830700000|2024-04-23 00:05:00|10656.3|10655.7|10656.8|10655.9|10657.6|10656.7|10656.3|10655.4|60
1713831000000|2024-04-23 00:10:00|10656.6|10655.7|10655.6|10654.7|10656.9|10656|10655.3|10654.5|57
1713831300000|2024-04-23 00:15:00|10655.5|10654.6|10657|10656.1|10657.1|10656.2|10655.5|10654.6|70
1713831600000|2024-04-23 00:20:00|10657.3|10656.4|10655.3|10654.7|10657.5|10656.8|10655.1|10654.5|47
1713831900000|2024-04-23 00:25:00|10655.2|10654.3|10656.5|10655.6|10656.5|10655.8|10655.2|10654.3|31
1713832200000|2024-04-23 00:30:00|10656.4|10655.5|10656.6|10656|10657.6|10657|10656.4|10655.5|68
1713832500000|2024-04-23 00:35:00|10656.8|10655.9|10657.8|10657.2|10657.9|10657.3|10656.6|10655.9|46
1713832800000|2024-04-23 00:40:00|10657.9|10657.3|10657.2|10656.6|10658|10657.3|10656.9|10656.3|47
1713833100000|2024-04-23 00:45:00|10657.3|10656.7|10658.8|10658.2|10658.9|10658.3|10657.3|10656.7|36
1713833400000|2024-04-23 00:50:00|10658.7|10658.1|10659|10658.4|10659.1|10658.5|10658.4|10657.5|57
1713833700000|2024-04-23 00:55:00|10658.8|10658.2|10659|10658.4|10659.7|10659.1|10658.4|10657.8|73
1713834000000|2024-04-23 01:00:00|10659.3|10658.7|10660.4|10659.5|10660.6|10659.9|10658.8|10658.2|102
1713834300000|2024-04-23 01:05:00|10660.3|10659.4|10660.4|10659.5|10661.1|10660.2|10659|10658.3|92
1713834600000|2024-04-23 01:10:00|10660.2|10659.3|10660.8|10659.9|10660.8|10660.1|10660|10659.1|81
1713834900000|2024-04-23 01:15:00|10660.9|10660|10660.7|10659.8|10660.9|10660|10658.3|10657.7|135
1713835200000|2024-04-23 01:20:00|10660.8|10659.9|10659.5|10658.9|10660.9|10660|10659.3|10658.7|95
1713835500000|2024-04-23 01:25:00|10659.3|10658.7|10658.4|10657.8|10659.4|10658.7|10657.2|10656.6|81
1713835800000|2024-04-23 01:30:00|10658.3|10657.7|10658.8|10658.2|10659.5|10658.9|10657.8|10657.2|112
1713836100000|2024-04-23 01:35:00|10658.7|10658.1|10657.5|10656.6|10659.5|10658.9|10656.9|10656.3|117
1713836400000|2024-04-23 01:40:00|10657.6|10656.7|10657.9|10657|10658.2|10657.5|10657|10656.4|83
1713836700000|2024-04-23 01:45:00|10658.1|10657.2|10656.7|10656.1|10658.1|10657.3|10656.5|10655.9|103
1713837000000|2024-04-23 01:50:00|10657|10656.4|10653.9|10653.3|10657|10656.4|10653.8|10653.2|84
1713837300000|2024-04-23 01:55:00|10654|10653.4|10654.5|10653.9|10655.4|10654.8|10654|10653.4|73
1713837600000|2024-04-23 02:00:00|10654.4|10653.8|10657.1|10656.5|10657.5|10656.9|10654.1|10653.5|78
1713837900000|2024-04-23 02:05:00|10657.2|10656.6|10657.7|10657.1|10657.9|10657.3|10656.9|10656.3|46
1713838200000|2024-04-23 02:10:00|10657.6|10657|10658.3|10657.7|10659.1|10658.5|10657.3|10656.7|61
1713838500000|2024-04-23 02:15:00|10658.4|10657.8|10657.8|10657.2|10659.8|10658.9|10657.7|10657.1|78
1713838800000|2024-04-23 02:20:00|10657.7|10657.1|10659.7|10659.1|10659.7|10659.1|10657.7|10657|58
1713839100000|2024-04-23 02:25:00|10659.8|10659.2|10660.4|10659.8|10660.7|10660|10659|10658.4|56
1713839400000|2024-04-23 02:30:00|10660.1|10659.5|10660.1|10659.2|10660.1|10659.5|10658.8|10658.1|61
1713839700000|2024-04-23 02:35:00|10660|10659.1|10660|10659.4|10661|10660.1|10659.5|10658.9|39
1713840000000|2024-04-23 02:40:00|10659.9|10659.3|10660.3|10659.7|10660.9|10660.2|10659.8|10659.2|39
1713840300000|2024-04-23 02:45:00|10660.5|10659.9|10660.7|10660.1|10660.8|10660.1|10660|10659.4|24
1713840600000|2024-04-23 02:50:00|10660.9|10660.3|10660.3|10659.7|10660.9|10660.3|10660.3|10659.7|40
1713840900000|2024-04-23 02:55:00|10660.1|10659.5|10658.7|10658.1|10660.2|10659.6|10658.5|10657.9|60
1713841200000|2024-04-23 03:00:00|10658.9|10658.3|10656.7|10655.8|10659.2|10658.6|10656.5|10655.8|72
1713841500000|2024-04-23 03:05:00|10656.8|10655.9|10655.7|10654.8|10657|10656.1|10655.3|10654.6|85
1713841800000|2024-04-23 03:10:00|10655.8|10654.9|10656.7|10655.8|10657|10656.2|10655.6|10654.9|48
1713842100000|2024-04-23 03:15:00|10656.8|10655.9|10657.2|10656.3|10657.9|10657.3|10656.7|10655.8|47
1713842400000|2024-04-23 03:20:00|10657.1|10656.2|10656|10655.1|10657.1|10656.2|10655.6|10654.8|47
1713842700000|2024-04-23 03:25:00|10655.9|10655|10655.7|10654.8|10656.3|10655.4|10655.7|10654.8|53
1713843000000|2024-04-23 03:30:00|10655.6|10654.7|10656.3|10655.7|10656.8|10656.2|10655|10654.4|57
1713843300000|2024-04-23 03:35:00|10656.4|10655.8|10657.3|10656.4|10657.3|10656.5|10656.3|10655.4|49
1713843600000|2024-04-23 03:40:00|10657.2|10656.3|10656|10655.4|10657.4|10656.8|10656|10655.3|32
1713843900000|2024-04-23 03:45:00|10656.2|10655.3|10655.4|10654.8|10656.4|10655.5|10655.4|10654.8|29
1713844200000|2024-04-23 03:50:00|10655.5|10654.9|10655.9|10655|10656.2|10655.5|10655.5|10654.6|22
1713844500000|2024-04-23 03:55:00|10656|10655.1|10656.5|10655.9|10656.9|10656.3|10655.9|10655|43
1713844800000|2024-04-23 04:00:00|10656.7|10656.1|10656.8|10655.9|10657.4|10656.8|10656|10655.4|40
1713845100000|2024-04-23 04:05:00|10657|10656.1|10657.5|10656.6|10657.9|10657.3|10657|10656.1|37
1713845400000|2024-04-23 04:10:00|10657.6|10656.7|10658.2|10657.3|10658.3|10657.7|10657.5|10656.7|30
1713845700000|2024-04-23 04:15:00|10658.1|10657.2|10658|10657.1|10658.6|10657.8|10657.6|10657|25
1713846000000|2024-04-23 04:20:00|10658.1|10657.2|10657.7|10656.8|10658.7|10657.8|10657.5|10656.7|18
1713846300000|2024-04-23 04:25:00|10657.6|10656.7|10657.6|10656.7|10657.7|10656.9|10657.2|10656.3|28
1713846600000|2024-04-23 04:30:00|10657.5|10656.6|10655.9|10655.3|10657.5|10656.6|10655.9|10655.3|34
1713846900000|2024-04-23 04:35:00|10656|10655.4|10655.9|10655.3|10656.4|10655.8|10655.9|10655.2|41
1713847200000|2024-04-23 04:40:00|10656|10655.1|10656.3|10655.7|10656.8|10655.9|10655.9|10655|30
1713847500000|2024-04-23 04:45:00|10656.5|10655.6|10655.6|10655|10656.6|10655.7|10655.6|10654.7|37
1713847800000|2024-04-23 04:50:00|10655.5|10654.9|10655.4|10654.8|10655.7|10655.1|10654.6|10654|27
1713848100000|2024-04-23 04:55:00|10655.3|10654.7|10655.4|10654.8|10655.6|10654.9|10655.1|10654.5|21
1713848400000|2024-04-23 05:00:00|10655.2|10654.6|10653.2|10652.3|10655.2|10654.6|10653.2|10652.3|52
1713848700000|2024-04-23 05:05:00|10653.3|10652.4|10652.3|10651.7|10654|10653.4|10651.9|10651|71
1713849000000|2024-04-23 05:10:00|10652.4|10651.8|10653.4|10652.8|10653.7|10653.1|10652.3|10651.7|61
1713849300000|2024-04-23 05:15:00|10653.3|10652.7|10653.5|10652.6|10654.4|10653.8|10653.3|10652.6|59
1713849600000|2024-04-23 05:20:00|10653.3|10652.7|10653.9|10653.3|10654|10653.3|10653.1|10652.5|34
1713849900000|2024-04-23 05:25:00|10653.8|10653.2|10652.6|10651.7|10654|10653.3|10652.5|10651.6|31
1713850200000|2024-04-23 05:30:00|10652.5|10651.6|10653|10652.4|10654|10653.4|10652.5|10651.6|55
1713850500000|2024-04-23 05:35:00|10652.9|10652.3|10651.9|10651.3|10653.1|10652.5|10651.8|10651|52
1713850800000|2024-04-23 05:40:00|10651.7|10651|10650.6|10649.7|10652.3|10651.7|10649.9|10649.3|68
1713851100000|2024-04-23 05:45:00|10650.5|10649.6|10652.5|10651.6|10652.7|10651.8|10650.5|10649.6|60
1713851400000|2024-04-23 05:50:00|10652.6|10651.7|10652.9|10652.3|10653.3|10652.7|10651.9|10651.3|65
1713851700000|2024-04-23 05:55:00|10652.8|10652.2|10651.3|10650.7|10652.8|10652.2|10650.7|10649.9|80
1713852000000|2024-04-23 06:00:00|10650.9|10650.3|10646.8|10646.2|10651|10650.4|10646.7|10646.1|128
1713852300000|2024-04-23 06:05:00|10646.7|10646.1|10644.7|10644.1|10646.9|10646.3|10644.4|10643.8|109
1713852600000|2024-04-23 06:10:00|10644.9|10644|10641.8|10641.2|10646.6|10645.8|10641.8|10641.2|147
1713852900000|2024-04-23 06:15:00|10641.9|10641.3|10640.5|10639.9|10641.9|10641.3|10640.2|10639.6|141
1713853200000|2024-04-23 06:20:00|10640.4|10639.8|10639.4|10638.8|10641.8|10641.2|10638.9|10638.3|97
1713853500000|2024-04-23 06:25:00|10639.3|10638.7|10641.1|10640.5|10641.5|10640.7|10638.9|10638.3|77
1713853800000|2024-04-23 06:30:00|10641.3|10640.4|10644|10643.4|10645.3|10644.7|10641.2|10640.3|112
1713854100000|2024-04-23 06:35:00|10644.4|10643.8|10645.1|10644.5|10645.1|10644.5|10642.7|10642.1|69
1713854400000|2024-04-23 06:40:00|10645.2|10644.3|10645.2|10644.3|10646.3|10645.4|10644.3|10643.7|135
1713854700000|2024-04-23 06:45:00|10645.5|10644.6|10647.3|10646.4|10647.7|10646.8|10643.4|10642.8|110
1713855000000|2024-04-23 06:50:00|10647.2|10646.3|10649.2|10648.3|10649.2|10648.3|10646.4|10645.5|181
1713855300000|2024-04-23 06:55:00|10649.3|10648.4|10645.5|10644.9|10651|10650.1|10645.2|10644.6|211
1713855600000|2024-04-23 07:00:00|10645.4|10644.8|10647.2|10646.6|10650.5|10649.6|10644.3|10643.7|339
1713855900000|2024-04-23 07:05:00|10647|10646.4|10645.5|10644.6|10648.2|10647.6|10643.8|10643.2|181
1713856200000|2024-04-23 07:10:00|10645.4|10644.5|10648.8|10645|10649.1|10648.5|10644.8|10643.8|213
1713856500000|2024-04-23 07:15:00|10651.2|10646.8|10654.9|10654.3|10657.3|10656.6|10650.6|10646.8|490
1713856800000|2024-04-23 07:20:00|10655.3|10654.7|10659.9|10659.3|10660.5|10659.9|10655.3|10654.7|242
1713857100000|2024-04-23 07:25:00|10660|10659.1|10666.2|10660.2|10668.6|10668|10659.9|10659.1|359
1713857400000|2024-04-23 07:30:00|10669.2|10663.2|10688.2|10687.3|10695.6|10694.7|10669.2|10663.2|1019
1713857700000|2024-04-23 07:35:00|10688.1|10687.2|10683.7|10682.8|10688.9|10688|10681.1|10680.2|608
1713858000000|2024-04-23 07:40:00|10683.6|10683|10681.8|10681.2|10685|10684.4|10681.1|10680.4|339
1713858300000|2024-04-23 07:45:00|10681.7|10681.1|10678.8|10677.9|10683.7|10683.1|10678.5|10677.8|210
1713858600000|2024-04-23 07:50:00|10679.3|10678.4|10676.8|10675.9|10683|10682.4|10676.4|10675.5|307
1713858900000|2024-04-23 07:55:00|10676.7|10676.1|10680.7|10678.9|10681.2|10680.6|10676.7|10676.1|264
1713859200000|2024-04-23 08:00:00|10681.3|10678.4|10674.4|10673.5|10681.3|10679.5|10671.2|10670.3|396
1713859500000|2024-04-23 08:05:00|10674.1|10673|10676.6|10676|10677.8|10677.1|10673.6|10673|286
1713859800000|2024-04-23 08:10:00|10676.5|10675.9|10678.1|10677.5|10679.4|10678.8|10675.8|10675.2|239
1713860100000|2024-04-23 08:15:00|10678|10677.4|10682.9|10682|10683.4|10682.8|10677.2|10676.6|195
1713860400000|2024-04-23 08:20:00|10682.8|10681.9|10678.2|10677.6|10682.8|10682.2|10677.5|10676.8|192
1713860700000|2024-04-23 08:25:00|10678.3|10677.7|10678.3|10677.4|10679.7|10679|10677.4|10676.8|161
1713861000000|2024-04-23 08:30:00|10679.2|10677.7|10680.8|10679.9|10681.7|10680.8|10676.2|10675.6|288
1713861300000|2024-04-23 08:35:00|10680.6|10680|10681.6|10681|10683|10682.4|10680.2|10679.6|231
1713861600000|2024-04-23 08:40:00|10681.4|10680.8|10682.2|10681.6|10682.5|10681.9|10679.4|10678.7|153
1713861900000|2024-04-23 08:45:00|10682.1|10681.5|10673.7|10673.1|10682.2|10681.6|10672.6|10671.8|216
1713862200000|2024-04-23 08:50:00|10673.9|10673.3|10673.7|10673.1|10676.4|10675.8|10673.1|10672.5|168
1713862500000|2024-04-23 08:55:00|10673.8|10673.2|10671.1|10670.5|10674.6|10674|10669.7|10669.1|206
1713862800000|2024-04-23 09:00:00|10671|10670.4|10664.5|10663.9|10671|10670.4|10664|10663.4|205
1713863100000|2024-04-23 09:05:00|10664.3|10663.7|10663|10662.4|10664.4|10663.8|10660.8|10660.2|196
1713863400000|2024-04-23 09:10:00|10662.9|10662.3|10661.7|10661.1|10665.8|10665.2|10661.7|10661.1|170
1713863700000|2024-04-23 09:15:00|10661.8|10661.2|10661.2|10660.6|10664.6|10663.7|10660.4|10659.6|208
1713864000000|2024-04-23 09:20:00|10661.1|10660.5|10661.8|10661.2|10663.1|10662.5|10660.4|10659.8|155
1713864300000|2024-04-23 09:25:00|10662.1|10661.5|10662.8|10662.2|10664.4|10663.8|10661.4|10660.8|109
1713864600000|2024-04-23 09:30:00|10662.7|10662.1|10663|10662.1|10664.9|10664.2|10662.1|10661.4|142
1713864900000|2024-04-23 09:35:00|10663.1|10662.2|10662.4|10661.8|10663.6|10662.9|10661.8|10661.2|104
1713865200000|2024-04-23 09:40:00|10662.8|10662.2|10664.4|10663.8|10664.7|10664.1|10662.7|10662.1|61
1713865500000|2024-04-23 09:45:00|10664.2|10663.3|10657.2|10656.6|10664.2|10663.3|10656.5|10655.9|175
1713865800000|2024-04-23 09:50:00|10657.1|10656.5|10656.7|10656.1|10658.1|10657.5|10656.5|10655.9|124
1713866100000|2024-04-23 09:55:00|10656.8|10656.2|10659.7|10659.1|10659.7|10659.1|10656.5|10655.9|71
1713866400000|2024-04-23 10:00:00|10659.6|10659|10660.8|10660.2|10663.3|10662.4|10659.6|10659|212
1713866700000|2024-04-23 10:05:00|10660.9|10660.3|10661.6|10660.7|10662.5|10661.9|10660.7|10660|130
1713867000000|2024-04-23 10:10:00|10661.5|10660.6|10661.3|10660.4|10662.9|10662.3|10661|10660.1|102
1713867300000|2024-04-23 10:15:00|10661.2|10660.6|10658.9|10658|10661.3|10660.7|10657.3|10656.7|111
1713867600000|2024-04-23 10:20:00|10659.2|10658.3|10660.5|10659.9|10662.2|10661.4|10659.1|10658.2|114
1713867900000|2024-04-23 10:25:00|10660.7|10659.8|10659.9|10659.3|10661.8|10661|10659.8|10659.2|78
1713868200000|2024-04-23 10:30:00|10659.4|10658.8|10659|10658.1|10659.5|10658.9|10655.5|10654.6|204
1713868500000|2024-04-23 10:35:00|10659.1|10658.2|10657.8|10657.2|10660.2|10659.6|10657.2|10656.6|136
1713868800000|2024-04-23 10:40:00|10657.9|10657.3|10656.7|10655.8|10658.7|10658.1|10655.4|10654.5|154
1713869100000|2024-04-23 10:45:00|10656.6|10655.7|10655.5|10654.9|10657.7|10657.1|10655.2|10654.6|106
1713869400000|2024-04-23 10:50:00|10655.4|10654.8|10656.7|10655.8|10656.8|10656.2|10653.6|10653|143
1713869700000|2024-04-23 10:55:00|10656.6|10655.7|10655.5|10654.6|10657.5|10656.9|10654.7|10654.1|151
1713870000000|2024-04-23 11:00:00|10655.3|10654.7|10655.7|10655.1|10657|10656.4|10655.2|10654.5|90
1713870300000|2024-04-23 11:05:00|10656|10655.4|10658.6|10658|10659.6|10658.7|10656|10655.1|126
1713870600000|2024-04-23 11:10:00|10658.7|10658.1|10661.5|10660.6|10661.5|10660.7|10658.7|10658|117
1713870900000|2024-04-23 11:15:00|10661.6|10660.7|10666.1|10665.5|10669|10668.2|10661.5|10660.6|385
1713871200000|2024-04-23 11:20:00|10665.7|10665.1|10670.7|10670.1|10671.6|10671|10662.6|10661.7|254
1713871500000|2024-04-23 11:25:00|10670.6|10670|10670.5|10669.9|10672.4|10671.8|10669|10668.4|203
1713871800000|2024-04-23 11:30:00|10670.4|10669.8|10669.6|10669|10671.3|10670.7|10669.2|10668.6|121
1713872100000|2024-04-23 11:35:00|10669.7|10669.1|10667.2|10666.3|10670.4|10669.8|10667.1|10666.2|134
1713872400000|2024-04-23 11:40:00|10667.3|10666.4|10667.1|10666.5|10668.5|10667.9|10664.9|10664.3|146
1713872700000|2024-04-23 11:45:00|10667|10666.4|10670|10669.4|10670|10669.4|10667|10666.4|153
1713873000000|2024-04-23 11:50:00|10669.9|10669.3|10674|10673.1|10674.3|10673.4|10669.2|10668.6|173
1713873300000|2024-04-23 11:55:00|10673.8|10672.9|10675|10674.4|10678.3|10677.7|10673.4|10672.8|325
1713873600000|2024-04-23 12:00:00|10675.1|10674.5|10674.1|10673.5|10676.4|10675.6|10672.6|10671.7|308
1713873900000|2024-04-23 12:05:00|10674|10673.4|10674|10673.4|10675.9|10675.3|10673.5|10672.9|150
1713874200000|2024-04-23 12:10:00|10674.4|10673.8|10672.4|10671.8|10674.9|10674.3|10671.3|10670.7|203
1713874500000|2024-04-23 12:15:00|10672.6|10672|10674.3|10673.4|10674.7|10673.8|10671.9|10671.3|193
1713874800000|2024-04-23 12:20:00|10674.4|10673.5|10673.7|10673.1|10677.2|10676.6|10673.7|10673.1|181
1713875100000|2024-04-23 12:25:00|10673.8|10673.2|10673.1|10672.5|10674.5|10673.9|10672.6|10672|138
1713875400000|2024-04-23 12:30:00|10673.3|10672.7|10670.7|10670.1|10674.6|10674|10669.9|10669.3|182
1713875700000|2024-04-23 12:35:00|10670.8|10670.2|10669.9|10669.3|10671.8|10670.9|10668.2|10667.3|165
1713876000000|2024-04-23 12:40:00|10670.2|10669.6|10668.6|10668|10671.5|10670.9|10668.2|10667.6|185
1713876300000|2024-04-23 12:45:00|10668.7|10668.1|10665.6|10665|10668.9|10668.3|10664.3|10663.7|218
1713876600000|2024-04-23 12:50:00|10666.1|10665.5|10667.5|10666.9|10668.1|10667.3|10666|10665.4|176
1713876900000|2024-04-23 12:55:00|10667.6|10667|10672.3|10671.7|10672.6|10672|10667.2|10666.6|200
1713877200000|2024-04-23 13:00:00|10672.4|10671.8|10668.2|10667.6|10672.4|10671.8|10667.3|10666.7|195
1713877500000|2024-04-23 13:05:00|10668.3|10667.7|10669.6|10669|10669.9|10669.3|10667.2|10666.6|141
1713877800000|2024-04-23 13:10:00|10669.5|10668.9|10668|10667.4|10669.9|10669.3|10666.2|10665.6|200
1713878100000|2024-04-23 13:15:00|10667.9|10667.3|10664.8|10664.2|10668.1|10667.5|10664|10663.2|134
1713878400000|2024-04-23 13:20:00|10664.7|10664.1|10666|10665.4|10667.1|10666.5|10664.4|10663.7|81
1713878700000|2024-04-23 13:25:00|10666.1|10665.5|10666.2|10665.6|10668|10667.4|10666|10665.4|108
1713879000000|2024-04-23 13:30:00|10666.4|10665.8|10666.3|10665.7|10669.1|10668.5|10665.6|10665|210
1713879300000|2024-04-23 13:35:00|10666.2|10665.6|10663.1|10662.5|10666.2|10665.6|10660.7|10660.1|341
1713879600000|2024-04-23 13:40:00|10662.9|10662.3|10664.3|10660|10664.3|10663.1|10660.4|10659.8|259
1713879900000|2024-04-23 13:45:00|10664.5|10659.4|10686.6|10686|10704.6|10703.7|10664.5|10659.4|1384
1713880200000|2024-04-23 13:50:00|10687.1|10686.2|10702.8|10701.9|10705.1|10704.2|10686.9|10686|840
1713880500000|2024-04-23 13:55:00|10703.2|10702.3|10701.9|10700.6|10710.3|10709.5|10701.4|10700.4|700
1713880800000|2024-04-23 14:00:00|10702.2|10700.9|10693.8|10693.2|10705.7|10704.8|10692.8|10692.2|816
1713881100000|2024-04-23 14:05:00|10693.7|10693.1|10695.5|10694.9|10701.2|10700.6|10690.9|10690.1|805
1713881400000|2024-04-23 14:10:00|10695.4|10694.8|10698.2|10697.6|10703.7|10703.1|10693.7|10692.8|758
1713881700000|2024-04-23 14:15:00|10698.3|10697.7|10705.5|10704.9|10706.5|10705.9|10697.3|10696.4|573
1713882000000|2024-04-23 14:20:00|10705.3|10704.7|10702.1|10701.2|10709.5|10708.6|10701.6|10700.7|496
1713882300000|2024-04-23 14:25:00|10702|10701.1|10699.9|10699.3|10702|10701.2|10696.2|10695.3|465
1713882600000|2024-04-23 14:30:00|10700.1|10699.5|10708.6|10708|10708.9|10708.3|10697.8|10697.2|486
1713882900000|2024-04-23 14:35:00|10708.7|10707.8|10708.6|10708|10711.7|10711|10707.1|10706.2|438
1713883200000|2024-04-23 14:40:00|10708.4|10707.8|10704.6|10704|10709.1|10708.2|10703.7|10702.8|436
1713883500000|2024-04-23 14:45:00|10704.5|10703.9|10703.1|10702.5|10705.1|10704.5|10699.8|10698.9|457
1713883800000|2024-04-23 14:50:00|10703.2|10702.6|10698.9|10698.3|10705.3|10704.7|10697.9|10697.3|399
1713884100000|2024-04-23 14:55:00|10698.8|10698.2|10698.8|10698.2|10701.4|10700.8|10696.5|10695.7|392
1713884400000|2024-04-23 15:00:00|10698.4|10697.8|10692|10691.4|10698.7|10698.1|10690.3|10689.7|366
1713884700000|2024-04-23 15:05:00|10692.1|10691.5|10694.4|10693.5|10696.4|10695.5|10691.2|10690.6|355
1713885000000|2024-04-23 15:10:00|10694.6|10693.7|10699.4|10698.8|10699.6|10699|10694.6|10693.7|370
1713885300000|2024-04-23 15:15:00|10699.5|10698.9|10698.5|10697.9|10700.8|10700.2|10697.1|10696.5|257
1713885600000|2024-04-23 15:20:00|10698.6|10698|10700.1|10699.2|10700.1|10699.3|10697.3|10696.4|227
1713885900000|2024-04-23 15:25:00|10700.2|10699.3|10700.7|10699.8|10700.7|10699.8|10698.7|10697.8|182
1713886200000|2024-04-23 15:30:00|10700.8|10699.9|10703.1|10702.5|10703.9|10703.1|10700.8|10699.9|218
1713886500000|2024-04-23 15:35:00|10703.2|10702.6|10702.6|10702|10703.2|10702.6|10698.3|10697.7|230
1713886800000|2024-04-23 15:40:00|10702.7|10701.8|10696.7|10696.1|10703.3|10702.4|10696.6|10696|219
1713887100000|2024-04-23 15:45:00|10696.6|10696|10694.8|10693.9|10696.6|10696|10693.1|10692.5|197
1713887400000|2024-04-23 15:50:00|10694.9|10694|10695.6|10695|10697|10696.1|10694.8|10693.9|153
1713887700000|2024-04-23 15:55:00|10695.5|10694.9|10695|10694.4|10695.5|10694.9|10691.6|10691|189
1713888000000|2024-04-23 16:00:00|10695.3|10694.5|10695.7|10695.1|10696.3|10695.7|10692.8|10691.9|234
1713888300000|2024-04-23 16:05:00|10696.1|10695.5|10698.3|10697.4|10698.5|10697.6|10694.5|10693.8|170
1713888600000|2024-04-23 16:10:00|10698.4|10697.5|10698.7|10698.1|10698.9|10698.1|10695.7|10694.8|222
1713888900000|2024-04-23 16:15:00|10699|10698.4|10700.1|10699.5|10700.2|10699.5|10699|10698.4|72
1713889200000|2024-04-23 16:20:00|10700|10699.4|10701.4|10700.5|10701.4|10700.5|10698|10697.2|179
1713889500000|2024-04-23 16:25:00|10701.5|10700.9|10702.2|10701.6|10702.2|10701.6|10699.3|10698.4|153
1713889800000|2024-04-23 16:30:00|10702.1|10701.5|10699.3|10698.7|10702.8|10702.1|10699.2|10698.6|104
1713890100000|2024-04-23 16:35:00|10699.5|10698.9|10699.7|10699.1|10702|10701.4|10698.9|10698.3|164
1713890400000|2024-04-23 16:40:00|10699.6|10699|10700.2|10699.6|10701.1|10700.4|10699|10698.4|91
1713890700000|2024-04-23 16:45:00|10700|10699.4|10699.1|10698.2|10700|10699.4|10698.3|10697.5|109
1713891000000|2024-04-23 16:50:00|10699|10698.1|10700.1|10699.5|10700.6|10700|10698.9|10698.1|65
1713891300000|2024-04-23 16:55:00|10699.9|10699.3|10700.3|10699.7|10701.2|10700.6|10698.5|10697.9|157
1713891600000|2024-04-23 17:00:00|10700.2|10699.6|10702.7|10702.1|10702.9|10702.3|10699.7|10699.1|209
1713891900000|2024-04-23 17:05:00|10702.6|10702|10703.5|10702.6|10705.4|10704.7|10702.3|10701.7|230
1713892200000|2024-04-23 17:10:00|10703.4|10702.5|10702.3|10701.7|10703.7|10703.1|10701.8|10701|172
1713892500000|2024-04-23 17:15:00|10702.4|10701.8|10703.3|10702.7|10703.6|10702.8|10700.4|10699.8|143
1713892800000|2024-04-23 17:20:00|10703.4|10702.8|10705.3|10704.7|10705.9|10705.3|10703.4|10702.8|103
1713893100000|2024-04-23 17:25:00|10705.4|10704.8|10705.8|10705.2|10706.8|10706.2|10705.1|10704.5|107
1713893400000|2024-04-23 17:30:00|10705.7|10705.1|10705.2|10704.6|10706.1|10705.5|10704.3|10703.7|83
1713893700000|2024-04-23 17:35:00|10704.8|10704.2|10705.8|10705.2|10705.9|10705.3|10704.3|10703.7|68
1713894000000|2024-04-23 17:40:00|10705.9|10705.3|10707.3|10706.7|10707.5|10706.9|10705.2|10704.6|93
1713894300000|2024-04-23 17:45:00|10707.4|10706.8|10707.8|10707.2|10708.1|10707.5|10705.6|10705|105
1713894600000|2024-04-23 17:50:00|10707.9|10707.3|10704.3|10703.7|10707.9|10707.3|10704.1|10703.5|81
1713894900000|2024-04-23 17:55:00|10704.6|10704|10705.2|10704.6|10705.3|10704.7|10704.3|10703.7|34
1713895200000|2024-04-23 18:00:00|10705.6|10705|10706.2|10705.6|10707.2|10706.6|10705.5|10704.9|96
1713895500000|2024-04-23 18:05:00|10706.3|10705.7|10705.5|10704.9|10706.7|10706|10705.4|10704.7|85
1713895800000|2024-04-23 18:10:00|10705.6|10705|10704.7|10703.8|10705.8|10705|10704.1|10703.3|90
1713896100000|2024-04-23 18:15:00|10704.8|10703.9|10704.8|10703.9|10705.4|10704.7|10704.6|10703.7|75
1713896400000|2024-04-23 18:20:00|10704.9|10704|10705.8|10704.9|10705.9|10705|10704.7|10703.8|72
1713896700000|2024-04-23 18:25:00|10706|10705.1|10707.2|10706.3|10707.3|10706.4|10705.7|10704.8|83
1713897000000|2024-04-23 18:30:00|10707.1|10706.2|10706.3|10705.7|10708|10707.1|10705.6|10704.7|95
1713897300000|2024-04-23 18:35:00|10706.4|10705.8|10706.8|10705.9|10707.5|10706.7|10705.8|10705.2|63
1713897600000|2024-04-23 18:40:00|10706.9|10706|10706.6|10705.7|10707.5|10706.8|10706.1|10705.4|72
1713897900000|2024-04-23 18:45:00|10706.5|10705.9|10704.7|10703.8|10706.5|10705.9|10704.7|10703.8|92
1713898200000|2024-04-23 18:50:00|10704.8|10703.9|10703.4|10702.5|10704.9|10704.1|10702.2|10701.5|89
1713898500000|2024-04-23 18:55:00|10703.5|10702.6|10704.4|10703.5|10704.9|10704|10703.3|10702.4|80
1713898800000|2024-04-23 19:00:00|10704.3|10703.4|10703.7|10702.8|10705.9|10705|10703.2|10702.4|143
1713899100000|2024-04-23 19:05:00|10703.8|10702.9|10703.5|10702.6|10704.4|10703.5|10703|10702.4|83
1713899400000|2024-04-23 19:10:00|10703.4|10702.8|10705.4|10704.8|10706.1|10705.2|10702.5|10701.6|94
1713899700000|2024-04-23 19:15:00|10705.3|10704.7|10704.3|10703.7|10705.5|10704.7|10704.2|10703.3|87
1713900000000|2024-04-23 19:20:00|10704.6|10704|10704.2|10703.6|10705.1|10704.5|10704.1|10703.3|100
1713900300000|2024-04-23 19:25:00|10704.3|10703.7|10703.8|10702.9|10704.3|10703.7|10703.3|10702.7|58
1713900600000|2024-04-23 19:30:00|10703.9|10703|10704.4|10703.8|10704.8|10704.2|10703.3|10702.6|75
1713900900000|2024-04-23 19:35:00|10704.5|10703.9|10703.8|10703.2|10704.5|10703.9|10703.5|10702.9|75
1713901200000|2024-04-23 19:40:00|10704|10703.4|10704.3|10703.7|10704.7|10704.1|10703.7|10703.1|68
1713901500000|2024-04-23 19:45:00|10704.2|10703.6|10705.3|10704.7|10705.3|10704.7|10703.8|10703.2|58
1713901800000|2024-04-23 19:50:00|10705.2|10704.6|10704.9|10704.3|10705.3|10704.7|10704.1|10703.5|49
1713902100000|2024-04-23 19:55:00|10704.8|10704.2|10703.2|10702.6|10704.9|10704.3|10702.2|10701.6|108
1713902400000|2024-04-23 20:00:00|10703.3|10702.4|10701.9|10701|10703.4|10702.5|10701.7|10700.8|73
1713902700000|2024-04-23 20:05:00|10702|10701.1|10702|10701.1|10702.2|10701.3|10701.3|10700.5|42
1713903000000|2024-04-23 20:10:00|10701.9|10701|10701.6|10700.7|10702.1|10701.2|10701.5|10700.7|27
1713903300000|2024-04-23 20:15:00|10701.7|10700.8|10701.1|10700.5|10701.7|10701|10701.1|10700.4|11
1713903600000|2024-04-23 20:20:00|10701.2|10700.6|10701.7|10700.8|10701.9|10701.1|10701.2|10700.6|17
1713903900000|2024-04-23 20:25:00|10701.9|10701|10701.2|10700.6|10701.9|10701|10700.5|10699.9|26
1713904200000|2024-04-23 20:30:00|10701.3|10700.4|10703.2|10702.3|10703.3|10702.4|10701.3|10700.4|21
1713904500000|2024-04-23 20:35:00|10703|10702.1|10703.4|10702.5|10703.4|10702.7|10702.8|10701.9|30
1713904800000|2024-04-23 20:40:00|10703.3|10702.4|10702.5|10701.6|10703.7|10702.8|10702.3|10701.4|24
1713905100000|2024-04-23 20:45:00|10702.6|10701.7|10702.9|10702|10703.1|10702.2|10702.4|10701.5|19
1713905400000|2024-04-23 20:50:00|10702.7|10701.8|10703.1|10702.2|10703.5|10702.6|10702.7|10701.8|61
1713905700000|2024-04-23 20:55:00|10703.4|10701.9|10702.8|10699.5|10704.2|10702|10702.8|10699.5|146
1713906000000|2024-04-23 21:00:00|10702.7|10699.9|10707.1|10700.9|10707.1|10700.9|10702.7|10699.9|9
1713906300000|2024-04-23 21:05:00|10706.8|10700.5|10706.4|10699.8|10707|10700.5|10703.5|10696.9|21
1713906600000|2024-04-23 21:10:00|10706.3|10699.7|10706.8|10700.2|10707.3|10700.7|10705.8|10699.2|39
1713906900000|2024-04-23 21:15:00|10707|10700.4|10706.4|10699.8|10707|10700.4|10706.4|10699.8|23
1713907200000|2024-04-23 21:20:00|10706.8|10700.2|10705.3|10698.7|10706.8|10700.2|10705.3|10698.7|7
1713907500000|2024-04-23 21:25:00|10705.2|10698.6|10705.1|10698.5|10705.8|10699.2|10705.1|10698.5|10
1713907800000|2024-04-23 21:30:00|10705.2|10698.6|10705.3|10698.7|10705.4|10698.8|10705.2|10698.6|14
1713908100000|2024-04-23 21:35:00|10705.4|10698.8|10704.6|10698|10705.7|10699.1|10704.6|10698|18
1713908400000|2024-04-23 21:40:00|10704.7|10698.1|10704.5|10697.9|10704.8|10698.2|10704.4|10697.8|14
1713908700000|2024-04-23 21:45:00|10704.2|10698|10704.5|10698.7|10704.9|10698.9|10704.2|10698|24
1713909000000|2024-04-23 21:50:00|10704.7|10698.9|10705|10699.1|10705.5|10699.4|10704.5|10698.7|28
1713909300000|2024-04-23 21:55:00|10704.9|10699.3|10705.6|10701.3|10705.8|10701.8|10704.7|10699|59
1713909600000|2024-04-23 22:00:00|10705.5|10700.4|10703.7|10701.7|10707.3|10703|10703.7|10700|94
1713909900000|2024-04-23 22:05:00|10703.4|10702|10702.7|10701.8|10703.4|10702.1|10702.3|10701.4|20
1713910200000|2024-04-23 22:10:00|10702.6|10701.7|10701.9|10701|10702.8|10701.9|10701.6|10700.7|28
1713910500000|2024-04-23 22:15:00|10701.8|10700.9|10702.6|10701.7|10702.9|10702|10701.7|10700.8|26
1713910800000|2024-04-23 22:20:00|10702.5|10701.6|10701.8|10700.9|10702.5|10701.6|10701.4|10700.5|35
1713911100000|2024-04-23 22:25:00|10701.9|10701|10702.1|10701.2|10702.3|10701.4|10701.7|10700.8|12
1713911400000|2024-04-23 22:30:00|10702|10701.1|10702.8|10701.9|10702.8|10701.9|10701.9|10701|17
1713911700000|2024-04-23 22:35:00|10702.9|10702|10702.7|10701.8|10702.9|10702|10702.3|10701.4|24
1713912000000|2024-04-23 22:40:00|10702.5|10701.6|10702.4|10701.5|10702.7|10701.8|10702.3|10701.4|24
1713912300000|2024-04-23 22:45:00|10702.3|10701.4|10703.4|10702.5|10703.5|10702.6|10702.3|10701.4|20
1713912600000|2024-04-23 22:50:00|10703.3|10702.4|10703.5|10702.6|10703.6|10702.7|10703.3|10702.4|21
1713912900000|2024-04-23 22:55:00|10703.4|10702.5|10703.9|10703|10704.3|10703.4|10703.4|10702.5|24
1713913200000|2024-04-23 23:00:00|10703.8|10702.9|10702.7|10701.8|10703.9|10703|10702.7|10701.8|37
1713913500000|2024-04-23 23:05:00|10702.8|10701.9|10703.8|10702.9|10703.8|10702.9|10702.8|10701.9|14
1713913800000|2024-04-23 23:10:00|10703.9|10703|10703.9|10703|10703.9|10703|10703.4|10702.5|37
1713914100000|2024-04-23 23:15:00|10703.7|10702.8|10703.8|10702.9|10703.9|10703|10703.6|10702.7|21
1713914400000|2024-04-23 23:20:00|10704|10703.1|10702.3|10701.4|10704|10703.1|10702|10701.1|30
1713914700000|2024-04-23 23:25:00|10702.4|10701.5|10703.4|10702.5|10703.5|10702.6|10702.4|10701.5|30
1713915000000|2024-04-23 23:30:00|10703.3|10702.4|10702.7|10702.1|10703.5|10702.6|10702.2|10701.6|22
1713915300000|2024-04-23 23:35:00|10702.8|10701.9|10700.7|10699.8|10702.8|10702.1|10700.7|10699.8|35
1713915600000|2024-04-23 23:40:00|10700.4|10699.5|10701.5|10700.6|10702.1|10701.3|10700|10699.3|39
1713915900000|2024-04-23 23:45:00|10701.4|10700.5|10700.9|10700|10702.4|10701.8|10700.6|10699.8|44
1713916200000|2024-04-23 23:50:00|10701|10700.1|10702.5|10701.6|10703|10702.1|10701|10700.1|39
1713916500000|2024-04-23 23:55:00|10702.4|10701.5|10703|10702.1|10703.5|10702.6|10702.3|10701.4|44
1713916800000|2024-04-24 00:00:00|10702.9|10702|10702.4|10701.5|10703.4|10702.8|10700.7|10699.8|112
1713917100000|2024-04-24 00:05:00|10702.1|10701.2|10702.4|10701.5|10702.4|10701.7|10700.9|10700|109
1713917400000|2024-04-24 00:10:00|10702.3|10701.4|10702.1|10701.2|10703.6|10702.7|10702.1|10701.2|63
1713917700000|2024-04-24 00:15:00|10702|10701.1|10702.5|10701.6|10702.6|10702|10701.1|10700.5|113
1713918000000|2024-04-24 00:20:00|10702.4|10701.5|10707|10706.1|10707|10706.1|10702.3|10701.4|77
1713918300000|2024-04-24 00:25:00|10707.1|10706.2|10709|10708.1|10709.1|10708.2|10706.4|10705.5|67
1713918600000|2024-04-24 00:30:00|10708.9|10708|10707.9|10707.3|10708.9|10708.2|10707.7|10707.1|43
1713918900000|2024-04-24 00:35:00|10708|10707.4|10708.9|10708.3|10709.6|10708.9|10707.8|10707.2|52
1713919200000|2024-04-24 00:40:00|10708.8|10708.2|10708.9|10708.3|10709.2|10708.6|10708.3|10707.7|59
1713919500000|2024-04-24 00:45:00|10708.8|10708.2|10708.1|10707.5|10709.3|10708.7|10707.4|10706.8|42
1713919800000|2024-04-24 00:50:00|10708.3|10707.7|10708.7|10707.8|10710.2|10709.6|10708.3|10707.6|125
1713920100000|2024-04-24 00:55:00|10709.1|10708.2|10709.9|10709.3|10711.1|10710.3|10709.1|10708.2|79
1713920400000|2024-04-24 01:00:00|10709.8|10709.2|10709.3|10708.4|10710.5|10709.8|10708.7|10707.9|114
1713920700000|2024-04-24 01:05:00|10709.2|10708.3|10709.4|10708.8|10709.6|10708.8|10708.1|10707.5|93
1713921000000|2024-04-24 01:10:00|10709.5|10708.6|10709.1|10708.2|10709.6|10708.7|10708|10707.4|58
1713921300000|2024-04-24 01:15:00|10709.2|10708.3|10710.1|10709.5|10710.1|10709.5|10708.3|10707.7|68
1713921600000|2024-04-24 01:20:00|10710.2|10709.6|10711|10710.4|10712.1|10711.2|10710|10709.4|76
1713921900000|2024-04-24 01:25:00|10710.9|10710.3|10710.6|10709.7|10711.1|10710.5|10709.2|10708.5|56
1713922200000|2024-04-24 01:30:00|10710.5|10709.6|10711|10710.1|10712.4|10711.5|10709.3|10708.4|420
1713922500000|2024-04-24 01:35:00|10711.1|10710.2|10713.2|10712.3|10714.8|10713.9|10710.8|10709.9|188
1713922800000|2024-04-24 01:40:00|10713|10712.1|10709.7|10709.1|10713.2|10712.3|10708.6|10708|139
1713923100000|2024-04-24 01:45:00|10709.8|10709.2|10709.4|10708.5|10710.4|10709.7|10708.9|10708|100
1713923400000|2024-04-24 01:50:00|10709.5|10708.6|10710.3|10709.4|10711.2|10710.3|10708.7|10707.9|84
1713923700000|2024-04-24 01:55:00|10710.4|10709.5|10710.2|10709.6|10711.5|10710.9|10709.7|10708.9|105
1713924000000|2024-04-24 02:00:00|10709.9|10709.3|10708.7|10708.1|10710.5|10709.6|10708.2|10707.4|83
1713924300000|2024-04-24 02:05:00|10708.8|10708.2|10711.7|10711.1|10711.8|10711.2|10708.2|10707.6|99
1713924600000|2024-04-24 02:10:00|10711.8|10711.2|10712.5|10711.9|10713|10712.1|10711.7|10711.1|68
1713924900000|2024-04-24 02:15:00|10712.7|10712.1|10711.7|10710.8|10713.6|10713|10711.4|10710.5|75
1713925200000|2024-04-24 02:20:00|10711.8|10710.9|10710.2|10709.6|10711.9|10711.3|10709.7|10709.1|52
1713925500000|2024-04-24 02:25:00|10710.4|10709.5|10710.3|10709.7|10711.2|10710.5|10709.7|10709.1|35
1713925800000|2024-04-24 02:30:00|10710.4|10709.5|10710.2|10709.6|10711.4|10710.5|10709.7|10708.9|80
1713926100000|2024-04-24 02:35:00|10710.3|10709.7|10709.1|10708.5|10710.3|10709.7|10708.6|10707.9|64
1713926400000|2024-04-24 02:40:00|10709|10708.4|10710|10709.1|10710.6|10710|10708.8|10708.2|71
1713926700000|2024-04-24 02:45:00|10709.9|10709|10711.1|10710.5|10711.8|10710.9|10709.9|10709|59
1713927000000|2024-04-24 02:50:00|10710.7|10710.1|10709.1|10708.5|10711.1|10710.5|10708.2|10707.3|44
1713927300000|2024-04-24 02:55:00|10709.5|10708.9|10710.4|10709.8|10710.7|10710.1|10709.5|10708.9|56
1713927600000|2024-04-24 03:00:00|10710.5|10709.9|10710.2|10709.6|10711.3|10710.7|10709.9|10709.3|72
1713927900000|2024-04-24 03:05:00|10710|10709.4|10708.9|10708|10710.1|10709.5|10708.5|10707.9|104
1713928200000|2024-04-24 03:10:00|10708.6|10707.7|10707.3|10706.7|10708.6|10707.7|10706.8|10706|60
1713928500000|2024-04-24 03:15:00|10707.2|10706.6|10706.6|10706|10707.3|10706.7|10706|10705.2|41
1713928800000|2024-04-24 03:20:00|10706.7|10706.1|10705.7|10705.1|10707.2|10706.5|10705.6|10704.8|44
1713929100000|2024-04-24 03:25:00|10705.6|10704.7|10705.3|10704.4|10705.7|10704.9|10704.7|10704|47
1713929400000|2024-04-24 03:30:00|10705.7|10704.8|10706.6|10705.7|10707.6|10707|10705.6|10704.8|56
1713929700000|2024-04-24 03:35:00|10706.3|10705.6|10705.5|10704.9|10706.3|10705.6|10705.1|10704.3|44
1713930000000|2024-04-24 03:40:00|10705.6|10705|10706.1|10705.5|10706.7|10706|10705.1|10704.5|44
1713930300000|2024-04-24 03:45:00|10706.4|10705.4|10704.9|10704.3|10706.6|10706|10704.9|10704.3|36
1713930600000|2024-04-24 03:50:00|10705.1|10704.5|10705.9|10705.3|10706|10705.4|10705.1|10704.5|37
1713930900000|2024-04-24 03:55:00|10705.8|10705.2|10706.5|10705.9|10706.9|10706.3|10705.7|10705.1|46
1713931200000|2024-04-24 04:00:00|10706.6|10706|10707|10706.4|10707.3|10706.7|10706.1|10705.5|49
1713931500000|2024-04-24 04:05:00|10706.9|10706.3|10708.2|10707.6|10708.4|10707.8|10706.8|10706.2|45
1713931800000|2024-04-24 04:10:00|10708.3|10707.7|10707.8|10707.2|10708.4|10707.8|10707.2|10706.6|18
1713932100000|2024-04-24 04:15:00|10707.7|10707.1|10708.4|10707.8|10708.4|10707.8|10707.3|10706.7|22
1713932400000|2024-04-24 04:20:00|10708.5|10707.9|10708.3|10707.7|10709.2|10708.6|10708.3|10707.7|23
1713932700000|2024-04-24 04:25:00|10708.2|10707.6|10707.1|10706.5|10708.3|10707.7|10707.1|10706.3|34
1713933000000|2024-04-24 04:30:00|10707.3|10706.4|10706.6|10706|10707.3|10706.6|10706|10705.3|44
1713933300000|2024-04-24 04:35:00|10706.7|10706.1|10706.7|10706.1|10707.1|10706.5|10706.4|10705.8|33
1713933600000|2024-04-24 04:40:00|10706.9|10706.3|10705.8|10704.9|10707.2|10706.4|10705.6|10704.8|34
1713933900000|2024-04-24 04:45:00|10705.6|10705|10705.6|10705|10706.1|10705.5|10705.6|10704.9|14
1713934200000|2024-04-24 04:50:00|10705.7|10705.1|10706.2|10705.6|10706.7|10706.1|10705.6|10704.9|24
1713934500000|2024-04-24 04:55:00|10706.3|10705.7|10705.7|10704.8|10706.4|10705.8|10705.7|10704.8|32
1713934800000|2024-04-24 05:00:00|10705.4|10704.5|10705.8|10704.9|10705.8|10705|10704.7|10704.1|41
1713935100000|2024-04-24 05:05:00|10705.7|10704.8|10704.7|10704.1|10705.9|10705.3|10703.5|10702.6|53
1713935400000|2024-04-24 05:10:00|10704.6|10704|10704.8|10703.9|10704.8|10704|10703.4|10702.7|35
1713935700000|2024-04-24 05:15:00|10705.1|10704.2|10703.5|10702.9|10705.2|10704.3|10703.2|10702.6|48
1713936000000|2024-04-24 05:20:00|10703.2|10702.6|10703.2|10702.3|10703.7|10702.8|10702.7|10701.8|34
1713936300000|2024-04-24 05:25:00|10703.1|10702.2|10703.7|10702.8|10704|10703.4|10702.8|10701.9|47
1713936600000|2024-04-24 05:30:00|10703.8|10702.9|10702.1|10701.2|10703.9|10703|10701.6|10700.7|58
1713936900000|2024-04-24 05:35:00|10702|10701.1|10701.6|10700.7|10702.1|10701.4|10701.1|10700.3|52
1713937200000|2024-04-24 05:40:00|10701.7|10700.8|10704|10703.4|10704.1|10703.4|10701.5|10700.6|40
1713937500000|2024-04-24 05:45:00|10703.6|10703|10703|10702.1|10703.9|10703.3|10702.6|10701.9|51
1713937800000|2024-04-24 05:50:00|10703.1|10702.2|10702.9|10702.3|10704|10703.4|10702.4|10701.6|36
1713938100000|2024-04-24 05:55:00|10702.8|10702.2|10701.5|10700.9|10702.8|10702.2|10700.8|10699.9|88
1713938400000|2024-04-24 06:00:00|10701.6|10701|10703.8|10703.2|10705.7|10705.1|10701.5|10700.7|153
1713938700000|2024-04-24 06:05:00|10703.6|10703|10701.7|10700.8|10703.8|10703.2|10701.1|10700.2|130
1713939000000|2024-04-24 06:10:00|10702|10701.1|10696.9|10696|10702.1|10701.2|10696.4|10695.5|204
1713939300000|2024-04-24 06:15:00|10697|10696.1|10697.8|10696.9|10698.6|10697.7|10696.3|10695.6|126
1713939600000|2024-04-24 06:20:00|10697.9|10697|10699.2|10698.6|10699.4|10698.6|10695.2|10694.3|162
1713939900000|2024-04-24 06:25:00|10699.1|10698.5|10700.5|10699.9|10701.2|10700.6|10698.4|10697.5|130
1713940200000|2024-04-24 06:30:00|10700.1|10699.5|10699.9|10699.3|10700.7|10699.9|10699.3|10698.7|94
1713940500000|2024-04-24 06:35:00|10699.7|10699.1|10699.9|10699.3|10700.7|10700.1|10698.7|10698.1|83
1713940800000|2024-04-24 06:40:00|10700|10699.4|10700|10699.4|10701.2|10700.6|10698.5|10697.7|92
1713941100000|2024-04-24 06:45:00|10700.1|10699.5|10697.1|10696.2|10700.1|10699.5|10696.9|10696|100
1713941400000|2024-04-24 06:50:00|10697|10696.1|10696.3|10695.7|10697.3|10696.5|10695|10694.4|114
1713941700000|2024-04-24 06:55:00|10696.4|10695.8|10694.9|10694.3|10696.5|10695.8|10692.6|10691.7|190
1713942000000|2024-04-24 07:00:00|10694.8|10694.2|10694.5|10693.9|10696.6|10695.7|10692.5|10691.9|254
1713942300000|2024-04-24 07:05:00|10694.4|10693.8|10692.1|10691.5|10694.5|10693.9|10691.2|10690.4|179
1713942600000|2024-04-24 07:10:00|10692.2|10691.6|10688.6|10688|10692.4|10691.8|10688.5|10687.8|289
1713942900000|2024-04-24 07:15:00|10688.9|10688.3|10689.9|10689.3|10690.3|10689.7|10686.2|10685.6|206
1713943200000|2024-04-24 07:20:00|10690|10689.4|10690.7|10690.1|10693.5|10692.9|10689.2|10688.6|224
1713943500000|2024-04-24 07:25:00|10690.9|10690|10688.7|10688.1|10691|10690.1|10688|10687.4|182
1713943800000|2024-04-24 07:30:00|10688.6|10688|10688.1|10687.5|10689.2|10688.6|10687.5|10686.9|143
1713944100000|2024-04-24 07:35:00|10688.2|10687.6|10687.9|10687|10690.3|10689.4|10686.8|10686.2|160
1713944400000|2024-04-24 07:40:00|10687.5|10686.6|10689.1|10688.5|10690.8|10689.9|10687.4|10686.5|148
1713944700000|2024-04-24 07:45:00|10689.2|10688.6|10686.1|10685.5|10689.3|10688.7|10686|10685.4|100
1713945000000|2024-04-24 07:50:00|10685.5|10684.9|10688.7|10688.1|10689.5|10688.9|10685.1|10684.5|124
1713945300000|2024-04-24 07:55:00|10688.8|10688.2|10689.5|10687.2|10689.5|10688.6|10687.5|10686.9|106
1713945600000|2024-04-24 08:00:00|10689.1|10687.4|10691.8|10691.2|10691.9|10691.2|10688.6|10687.2|300
1713945900000|2024-04-24 08:05:00|10691.9|10691.3|10692.2|10691.3|10692.9|10692.3|10690.7|10690.1|140
1713946200000|2024-04-24 08:10:00|10691.9|10691.1|10689.7|10689.1|10692.5|10691.6|10689.7|10689.1|134
1713946500000|2024-04-24 08:15:00|10689.9|10689.3|10689.2|10688.6|10690.3|10689.7|10687.7|10687.1|116
1713946800000|2024-04-24 08:20:00|10689.4|10688.8|10689.3|10688.7|10690.3|10689.7|10688.8|10688.2|121
1713947100000|2024-04-24 08:25:00|10689.2|10688.6|10687.3|10686.7|10689.4|10688.8|10687.1|10686.5|88
1713947400000|2024-04-24 08:30:00|10687.5|10686.9|10683|10682.1|10687.8|10687.2|10682.2|10681.3|177
1713947700000|2024-04-24 08:35:00|10683.1|10682.2|10685.5|10684.9|10686.2|10685.6|10682.3|10681.4|155
1713948000000|2024-04-24 08:40:00|10685.6|10685|10683.4|10682.8|10686.2|10685.6|10682.7|10682.1|100
1713948300000|2024-04-24 08:45:00|10683.5|10682.9|10682|10681.4|10684.2|10683.4|10681.2|10680.6|112
1713948600000|2024-04-24 08:50:00|10682.1|10681.5|10684|10683.4|10685.2|10684.6|10682.1|10681.5|97
1713948900000|2024-04-24 08:55:00|10683.9|10683.3|10683.7|10683.1|10684.4|10683.8|10682.5|10681.9|125
1713949200000|2024-04-24 09:00:00|10683.8|10683.2|10685.1|10684.5|10686|10685.4|10683.7|10683.1|106
1713949500000|2024-04-24 09:05:00|10685.2|10684.6|10685.9|10685.3|10686.3|10685.7|10684.7|10684.1|98
1713949800000|2024-04-24 09:10:00|10686|10685.4|10689.2|10688.6|10689.2|10688.6|10686|10685.4|133
1713950100000|2024-04-24 09:15:00|10689.3|10688.7|10688.7|10688.1|10689.3|10688.7|10688.2|10687.6|70
1713950400000|2024-04-24 09:20:00|10688.8|10688.2|10687.6|10687|10690.2|10689.4|10687.5|10686.9|105
1713950700000|2024-04-24 09:25:00|10687.7|10687.1|10690.1|10689.5|10691.2|10690.6|10687.6|10686.7|124
1713951000000|2024-04-24 09:30:00|10690|10689.4|10688.8|10688.2|10690.4|10689.5|10686.6|10686|165
1713951300000|2024-04-24 09:35:00|10688.9|10688.3|10687.3|10686.7|10689.2|10688.6|10686.7|10686|94
1713951600000|2024-04-24 09:40:00|10687.2|10686.6|10687.5|10686.9|10687.6|10687|10686.1|10685.5|103
1713951900000|2024-04-24 09:45:00|10687.6|10687|10687.2|10686.6|10688.7|10688.1|10686.9|10686.3|126
1713952200000|2024-04-24 09:50:00|10687.3|10686.7|10687.9|10687.3|10688.8|10688.2|10686.1|10685.4|78
1713952500000|2024-04-24 09:55:00|10688|10687.4|10684.1|10683.5|10688|10687.4|10684.1|10683.5|94
1713952800000|2024-04-24 10:00:00|10684|10683.4|10687.9|10687|10688.3|10687.7|10684|10683.4|103
1713953100000|2024-04-24 10:05:00|10687.8|10686.9|10687.8|10687.2|10688.1|10687.5|10687.1|10686.5|68
1713953400000|2024-04-24 10:10:00|10687.9|10687.3|10688.8|10688.2|10689.5|10688.7|10687.2|10686.6|91
1713953700000|2024-04-24 10:15:00|10688.7|10688.1|10689.2|10688.6|10690|10689.3|10688.7|10688.1|44
1713954000000|2024-04-24 10:20:00|10689.3|10688.7|10691.3|10690.7|10691.5|10690.9|10689.2|10688.6|55
1713954300000|2024-04-24 10:25:00|10691.4|10690.8|10691.3|10690.7|10692.4|10691.6|10691.2|10690.5|82
1713954600000|2024-04-24 10:30:00|10691.4|10690.8|10689.3|10688.7|10691.6|10691|10689.1|10688.5|82
1713954900000|2024-04-24 10:35:00|10689.1|10688.5|10689.6|10689|10690|10689.4|10687.3|10686.7|104
1713955200000|2024-04-24 10:40:00|10689.7|10689.1|10686.9|10686.3|10689.7|10689.1|10686.5|10685.9|86
1713955500000|2024-04-24 10:45:00|10686.7|10686.1|10688.3|10687.7|10688.6|10688|10685.9|10685.3|72
1713955800000|2024-04-24 10:50:00|10688.7|10688.1|10688.2|10687.6|10690|10689.1|10688|10687.4|67
1713956100000|2024-04-24 10:55:00|10688.3|10687.7|10688.7|10688.1|10689.6|10689|10688.2|10687.6|90
1713956400000|2024-04-24 11:00:00|10688.3|10687.4|10687.6|10687|10689.3|10688.7|10686.7|10686.1|111
1713956700000|2024-04-24 11:05:00|10687.5|10686.9|10689.5|10688.6|10690.2|10689.6|10687.1|10686.5|108
1713957000000|2024-04-24 11:10:00|10689.6|10688.7|10688.7|10688.1|10689.7|10688.9|10688|10687.2|96
1713957300000|2024-04-24 11:15:00|10688.6|10688|10687.1|10686.5|10689.2|10688.6|10686.1|10685.5|119
1713957600000|2024-04-24 11:20:00|10687.3|10686.4|10688.1|10687.2|10688.9|10688.3|10686.4|10685.8|97
1713957900000|2024-04-24 11:25:00|10687.9|10687.3|10685.5|10684.6|10688.1|10687.5|10685.4|10684.5|141
1713958200000|2024-04-24 11:30:00|10685.6|10684.7|10684.2|10683.3|10686.2|10685.3|10683.9|10683.1|117
1713958500000|2024-04-24 11:35:00|10684|10683.4|10684.3|10683.7|10686|10685.2|10684|10683.4|66
1713958800000|2024-04-24 11:40:00|10684.1|10683.5|10684.8|10684.2|10684.8|10684.2|10683.7|10683.1|83
1713959100000|2024-04-24 11:45:00|10685|10684.4|10684.6|10684|10687.3|10686.7|10684.5|10683.9|125
1713959400000|2024-04-24 11:50:00|10684.5|10683.9|10686|10685.1|10686|10685.2|10683.7|10683.1|98
1713959700000|2024-04-24 11:55:00|10686.1|10685.2|10689.4|10688.8|10689.8|10688.9|10685|10684.2|154
1713960000000|2024-04-24 12:00:00|10689.5|10688.9|10689.8|10689.2|10690.5|10689.7|10688.5|10687.6|153
1713960300000|2024-04-24 12:05:00|10690|10689.4|10686.6|10686|10691.2|10690.3|10686.1|10685.5|103
1713960600000|2024-04-24 12:10:00|10686.5|10685.9|10685.9|10685|10686.6|10686|10679|10678.4|301
1713960900000|2024-04-24 12:15:00|10686.2|10685.3|10683.7|10683.1|10687.5|10686.8|10683.6|10682.7|365
1713961200000|2024-04-24 12:20:00|10683.5|10682.9|10686.1|10685.5|10687.5|10686.9|10681.8|10681|238
1713961500000|2024-04-24 12:25:00|10686|10685.4|10688.8|10687.3|10689.5|10688.6|10686|10685.4|143
1713961800000|2024-04-24 12:30:00|10688.9|10687.4|10691.5|10690.9|10692.3|10691.5|10684.4|10683.5|478
1713962100000|2024-04-24 12:35:00|10691.4|10690.5|10691.7|10691.1|10693.4|10692.5|10689.9|10689.3|428
1713962400000|2024-04-24 12:40:00|10691.5|10690.9|10682.5|10681.9|10693.3|10692.7|10681.5|10680.8|486
1713962700000|2024-04-24 12:45:00|10682.6|10682|10683.4|10682.8|10684.7|10684.1|10678.4|10677.8|310
1713963000000|2024-04-24 12:50:00|10683.5|10682.9|10688.3|10687.4|10688.8|10688.1|10682.6|10682|278
1713963300000|2024-04-24 12:55:00|10687.7|10686.8|10687.1|10686.5|10688.2|10687.6|10683.5|10682.9|266
1713963600000|2024-04-24 13:00:00|10687|10686.4|10686.2|10685.6|10688.3|10687.7|10684.4|10683.8|287
1713963900000|2024-04-24 13:05:00|10686.1|10685.5|10685.7|10685.1|10689.4|10688.8|10685.5|10684.9|257
1713964200000|2024-04-24 13:10:00|10685.9|10685.3|10688.8|10687.9|10690.7|10690.1|10684.4|10683.8|266
1713964500000|2024-04-24 13:15:00|10688.9|10688.3|10691.5|10690.9|10691.5|10690.9|10687.1|10686.5|247
1713964800000|2024-04-24 13:20:00|10691.7|10691.1|10693.5|10692.9|10696.2|10695.5|10691.7|10691.1|270
1713965100000|2024-04-24 13:25:00|10693.6|10693|10697.7|10696.8|10698|10697.4|10693.1|10692.5|190
1713965400000|2024-04-24 13:30:00|10697.5|10696.9|10698.6|10698|10699.7|10699.1|10695.4|10694.8|367
1713965700000|2024-04-24 13:35:00|10698.5|10697.9|10697.1|10696.5|10699.6|10699|10695.6|10695|319
1713966000000|2024-04-24 13:40:00|10697.2|10696.6|10695.1|10694.5|10699.7|10699|10694.7|10694.1|292
1713966300000|2024-04-24 13:45:00|10695.4|10694.8|10691|10690.4|10695.5|10694.9|10690.4|10689.6|290
1713966600000|2024-04-24 13:50:00|10690.9|10690.3|10693.1|10692.5|10693.6|10693|10689.9|10689.3|260
1713966900000|2024-04-24 13:55:00|10693|10692.4|10693.9|10693|10694.4|10693.8|10691|10690.4|289
1713967200000|2024-04-24 14:00:00|10693.8|10692.9|10691.9|10691|10694.4|10693.8|10691|10690.1|318
1713967500000|2024-04-24 14:05:00|10691.8|10690.9|10698.6|10698|10702.8|10702.2|10691.8|10690.9|399
1713967800000|2024-04-24 14:10:00|10698.7|10698.1|10694.1|10693.5|10700.2|10699.6|10693.8|10693.2|312
1713968100000|2024-04-24 14:15:00|10694.4|10693.8|10698|10697.4|10698.5|10697.9|10693.3|10692.4|288
1713968400000|2024-04-24 14:20:00|10698.3|10697.7|10701.4|10700.8|10701.4|10700.8|10698.1|10697.5|209
1713968700000|2024-04-24 14:25:00|10701.3|10700.7|10697.2|10696.6|10701.7|10701|10697|10696.2|188
1713969000000|2024-04-24 14:30:00|10697.1|10696.5|10694.4|10693.5|10697.7|10697.1|10694.3|10693.5|233
1713969300000|2024-04-24 14:35:00|10694.3|10693.4|10691.7|10691.1|10694.7|10694.1|10689.9|10689.3|286
1713969600000|2024-04-24 14:40:00|10691.8|10691.2|10687.5|10686.9|10691.9|10691.3|10687.5|10686.9|207
1713969900000|2024-04-24 14:45:00|10687.8|10687.2|10688.2|10687.3|10690.8|10690.2|10685.9|10685.3|254
1713970200000|2024-04-24 14:50:00|10688.1|10687.2|10688.8|10688.2|10690.1|10689.5|10687.5|10686.9|320
1713970500000|2024-04-24 14:55:00|10688.9|10688.3|10688.4|10687.8|10689|10688.4|10687|10686.2|282
1713970800000|2024-04-24 15:00:00|10688.6|10688|10690.6|10689.7|10691.5|10690.9|10688.3|10687.7|243
1713971100000|2024-04-24 15:05:00|10690.7|10689.8|10688.8|10688.2|10691.2|10690.6|10687.8|10687.2|260
1713971400000|2024-04-24 15:10:00|10688.9|10688.3|10684.5|10683.9|10690.9|10690.3|10684.5|10683.7|214
1713971700000|2024-04-24 15:15:00|10685|10684.4|10688.8|10688.2|10690|10689.4|10684.8|10684.2|213
1713972000000|2024-04-24 15:20:00|10688.7|10688.1|10686.2|10685.6|10690.1|10689.5|10686.2|10685.4|154
1713972300000|2024-04-24 15:25:00|10686.4|10685.8|10686.9|10686.3|10688.3|10687.5|10684.4|10683.8|160
1713972600000|2024-04-24 15:30:00|10687.1|10686.5|10691.2|10690.6|10691.2|10690.6|10685.4|10684.7|172
1713972900000|2024-04-24 15:35:00|10691.1|10690.5|10689.3|10688.7|10691.4|10690.8|10688.9|10688|122
1713973200000|2024-04-24 15:40:00|10689.5|10688.9|10681.8|10681.2|10689.9|10689.3|10681.8|10681.2|173
1713973500000|2024-04-24 15:45:00|10681.9|10681.3|10685.6|10685|10685.6|10685|10681.2|10680.6|203
1713973800000|2024-04-24 15:50:00|10685.5|10684.9|10686.4|10685.8|10686.5|10685.9|10683.1|10682.2|145
1713974100000|2024-04-24 15:55:00|10686.3|10685.7|10686.6|10686|10687.3|10686.4|10684.4|10683.8|154
1713974400000|2024-04-24 16:00:00|10686.9|10686.3|10689.8|10689.2|10690.8|10690.2|10686.6|10686|177
1713974700000|2024-04-24 16:05:00|10689.9|10689.3|10686.5|10685.9|10690|10689.4|10686.4|10685.8|138
1713975000000|2024-04-24 16:10:00|10686.6|10686|10687.5|10686.9|10687.7|10687|10685.4|10684.8|106
1713975300000|2024-04-24 16:15:00|10687.6|10687|10688.7|10687.8|10689.4|10688.8|10687.6|10687|157
1713975600000|2024-04-24 16:20:00|10688.5|10687.6|10688|10687.4|10690|10689.4|10687.3|10686.5|122
1713975900000|2024-04-24 16:25:00|10688.2|10687.6|10686.5|10685.6|10688.6|10687.8|10686.2|10685.4|162
1713976200000|2024-04-24 16:30:00|10686.4|10685.5|10685.4|10684.8|10686.4|10685.5|10683.6|10683|139
1713976500000|2024-04-24 16:35:00|10685.5|10684.9|10688|10687.4|10688.1|10687.5|10684.7|10684.1|144
1713976800000|2024-04-24 16:40:00|10687.9|10687.3|10687.8|10686.9|10688.3|10687.5|10686.9|10686.3|94
1713977100000|2024-04-24 16:45:00|10687.9|10687|10687.6|10687|10688.5|10687.6|10686.9|10686.3|100
1713977400000|2024-04-24 16:50:00|10687.5|10686.9|10688.6|10688|10690|10689.4|10687.3|10686.7|146
1713977700000|2024-04-24 16:55:00|10688.5|10687.9|10690.9|10690.3|10691.6|10690.9|10688|10687.3|102
1713978000000|2024-04-24 17:00:00|10690.8|10690.2|10693.3|10692.4|10693.3|10692.4|10690.2|10689.6|201
1713978300000|2024-04-24 17:05:00|10693.4|10692.8|10693.9|10693.3|10695.4|10694.8|10693.2|10692.6|185
1713978600000|2024-04-24 17:10:00|10693.8|10693.2|10693.6|10693|10694.6|10694|10693.1|10692.5|143
1713978900000|2024-04-24 17:15:00|10693.7|10693.1|10694.6|10693.7|10695.2|10694.6|10693|10692.3|109
1713979200000|2024-04-24 17:20:00|10694.4|10693.5|10695.7|10694.8|10696.4|10695.5|10694.3|10693.4|129
1713979500000|2024-04-24 17:25:00|10695.8|10694.9|10694.9|10694.3|10696.1|10695.2|10693.5|10692.8|148
1713979800000|2024-04-24 17:30:00|10695.1|10694.5|10693.7|10693.1|10696.2|10695.4|10693.4|10692.8|152
1713980100000|2024-04-24 17:35:00|10693.9|10693|10695.6|10695|10695.7|10695.1|10693.6|10692.9|80
1713980400000|2024-04-24 17:40:00|10695.8|10695.2|10695.7|10695.1|10696.2|10695.6|10693.8|10693.2|112
1713980700000|2024-04-24 17:45:00|10695.6|10695|10694.7|10694.1|10695.8|10695.2|10694.2|10693.6|97
1713981000000|2024-04-24 17:50:00|10694.5|10693.9|10695.3|10694.7|10695.6|10694.8|10694.1|10693.5|66
1713981300000|2024-04-24 17:55:00|10695.4|10694.8|10696.3|10695.7|10697.8|10697.2|10695.4|10694.8|129
1713981600000|2024-04-24 18:00:00|10696.4|10695.8|10696.1|10695.5|10697.1|10696.5|10695.5|10694.9|122
1713981900000|2024-04-24 18:05:00|10696|10695.4|10693.6|10693|10696|10695.4|10693.4|10692.6|126
1713982200000|2024-04-24 18:10:00|10693.7|10693.1|10691|10690.1|10694|10693.4|10691|10690.1|119
1713982500000|2024-04-24 18:15:00|10690.9|10690|10690.6|10690|10692.2|10691.5|10690.4|10689.7|148
1713982800000|2024-04-24 18:20:00|10690.9|10690.3|10691.5|10690.9|10692.8|10692.2|10690.3|10689.7|102
1713983100000|2024-04-24 18:25:00|10691.6|10691|10691.9|10691.3|10693.4|10692.8|10691.5|10690.9|123
1713983400000|2024-04-24 18:30:00|10691.8|10691.2|10688.1|10687.5|10691.8|10691.2|10687.3|10686.7|187
1713983700000|2024-04-24 18:35:00|10688.2|10687.6|10689|10688.4|10690|10689.4|10687.6|10687|124
1713984000000|2024-04-24 18:40:00|10688.7|10688.1|10692.2|10691.6|10692.3|10691.6|10688.7|10688.1|153
1713984300000|2024-04-24 18:45:00|10692.1|10691.5|10693.2|10692.6|10694.4|10693.5|10691.8|10691.1|127
1713984600000|2024-04-24 18:50:00|10693.3|10692.7|10694.2|10693.3|10694.5|10693.7|10692.2|10691.6|123
1713984900000|2024-04-24 18:55:00|10694|10693.1|10693.7|10692.8|10694.4|10693.5|10693.1|10692.4|79
1713985200000|2024-04-24 19:00:00|10693.6|10692.7|10695.3|10694.7|10696.2|10695.6|10692.4|10691.8|112
1713985500000|2024-04-24 19:05:00|10695.4|10694.8|10700.2|10699.3|10700.9|10700|10695.3|10694.7|103
1713985800000|2024-04-24 19:10:00|10700.1|10699.2|10702.8|10702.2|10702.9|10702.3|10699.7|10698.9|81
1713986100000|2024-04-24 19:15:00|10702.7|10702.1|10702.6|10701.7|10703|10702.1|10701.8|10701.1|98
1713986400000|2024-04-24 19:20:00|10702.5|10701.6|10703.7|10703.1|10704.8|10704.2|10702.2|10701.4|108
1713986700000|2024-04-24 19:25:00|10703.8|10703.2|10706.4|10705.8|10706.9|10706.3|10703.7|10703.1|120
1713987000000|2024-04-24 19:30:00|10706.2|10705.6|10705.1|10704.5|10706.9|10706.1|10705.1|10704.5|111
1713987300000|2024-04-24 19:35:00|10704.5|10703.9|10702.9|10702|10704.5|10703.9|10702.6|10701.7|120
1713987600000|2024-04-24 19:40:00|10702.8|10701.9|10702|10701.4|10704|10703.4|10702|10701.4|75
1713987900000|2024-04-24 19:45:00|10701.7|10701.1|10702.2|10701.6|10703.1|10702.5|10701|10700.4|72
1713988200000|2024-04-24 19:50:00|10702|10701.4|10702|10701.4|10702.5|10701.8|10701.3|10700.5|93
1713988500000|2024-04-24 19:55:00|10702.1|10701.5|10701.1|10700.2|10703.2|10702.3|10700.5|10699.7|160
1713988800000|2024-04-24 20:00:00|10701|10700.1|10700.2|10699.6|10701|10700.1|10698.8|10698|106
1713989100000|2024-04-24 20:05:00|10700.3|10699.7|10698.7|10697.8|10700.3|10699.7|10698|10697.1|120
1713989400000|2024-04-24 20:10:00|10698.8|10697.9|10698.2|10697.3|10699|10698.1|10698|10697.1|81
1713989700000|2024-04-24 20:15:00|10698.3|10697.4|10697.1|10696.5|10698.3|10697.4|10697.1|10696.5|37
1713990000000|2024-04-24 20:20:00|10697.2|10696.3|10698.1|10697.2|10698.2|10697.4|10697.2|10696.3|50
1713990300000|2024-04-24 20:25:00|10698.2|10697.3|10698.5|10697.6|10698.9|10698.3|10697.7|10697.1|52
1713990600000|2024-04-24 20:30:00|10698.4|10697.8|10698.4|10697.8|10699.5|10698.6|10698.3|10697.6|36
1713990900000|2024-04-24 20:35:00|10698.7|10697.7|10698.1|10697.2|10699|10698.3|10698.1|10697.2|32
1713991200000|2024-04-24 20:40:00|10698.3|10697.4|10698.1|10697.2|10698.9|10698|10697.8|10697|35
1713991500000|2024-04-24 20:45:00|10698|10697.1|10699.6|10698.7|10699.6|10698.7|10698|10697.1|45
1713991800000|2024-04-24 20:50:00|10699.7|10698.8|10699.1|10698.2|10699.8|10698.9|10699.1|10698.2|59
1713992100000|2024-04-24 20:55:00|10699.4|10697.9|10700.3|10697.4|10701.3|10699.4|10699.4|10697.2|98
1713992400000|2024-04-24 21:00:00|10699.8|10694.6|10701.8|10695.2|10702.4|10695.8|10698.8|10692.2|88
1713992700000|2024-04-24 21:05:00|10701.6|10695|10701|10694.4|10701.6|10695|10700.2|10693.6|11
1713993000000|2024-04-24 21:10:00|10701.2|10694.6|10701.7|10695.1|10701.7|10695.1|10700.8|10694.2|11
1713993300000|2024-04-24 21:15:00|10701.8|10695.2|10701.5|10694.9|10702|10695.4|10701.4|10694.8|12
1713993600000|2024-04-24 21:20:00|10701.4|10694.8|10701.6|10695|10701.7|10695.1|10701.4|10694.8|7
1713993900000|2024-04-24 21:25:00|10702.4|10695.8|10701.4|10694.8|10702.5|10695.9|10701.3|10694.7|20
1713994200000|2024-04-24 21:30:00|10701.3|10694.7|10701.6|10695|10701.6|10695|10701.1|10694.6|12
1713994500000|2024-04-24 21:35:00|10701.5|10694.9|10701.4|10694.8|10701.9|10695.3|10701.4|10694.8|10
1713994800000|2024-04-24 21:40:00|10701.5|10694.9|10701.4|10694.8|10701.7|10695.1|10701.2|10694.6|23
1713995100000|2024-04-24 21:45:00|10700.9|10695.1|10701.4|10694.8|10701.4|10695.7|10700.7|10694.7|89
1713995400000|2024-04-24 21:50:00|10701.3|10694.7|10700.2|10694.4|10701.3|10695.1|10700.1|10693.6|55
1713995700000|2024-04-24 21:55:00|10700.4|10694.3|10700.6|10694.1|10701|10694.8|10699.8|10693.2|66
1713996000000|2024-04-24 22:00:00|10700.5|10693.9|10697.8|10695.7|10704.3|10698.1|10697.8|10693.8|208
1713996300000|2024-04-24 22:05:00|10697.5|10696|10694.9|10693.7|10697.6|10696.3|10694.9|10693.7|73
1713996600000|2024-04-24 22:10:00|10695|10693.8|10696.1|10695.2|10696.2|10695.3|10694.8|10693.8|29
1713996900000|2024-04-24 22:15:00|10696.2|10695.3|10697.1|10696.2|10697.1|10696.2|10696.1|10695.2|19
1713997200000|2024-04-24 22:20:00|10696.9|10696|10697|10696.1|10697.1|10696.2|10696.8|10695.9|8
1713997500000|2024-04-24 22:25:00|10697.1|10696.2|10697.2|10696.3|10697.9|10697|10697.1|10696.2|10
1713997800000|2024-04-24 22:30:00|10697.1|10696.2|10697.3|10696.4|10697.8|10696.9|10697.1|10696.2|20
1713998100000|2024-04-24 22:35:00|10697.2|10696.3|10697|10696.1|10697.3|10696.5|10696.9|10696|21
1713998400000|2024-04-24 22:40:00|10697.1|10696.2|10697|10696.1|10697.5|10696.6|10696.9|10696|23
1713998700000|2024-04-24 22:45:00|10696.9|10696|10697.9|10697|10697.9|10697|10696.9|10696|25
1713999000000|2024-04-24 22:50:00|10698|10697.1|10697.6|10696.7|10698|10697.1|10697.5|10696.6|8
1713999300000|2024-04-24 22:55:00|10697.4|10696.5|10698|10697.1|10698.1|10697.2|10697.1|10696.2|18
1713999600000|2024-04-24 23:00:00|10697.9|10697|10697.9|10697|10698.4|10697.5|10697.9|10697|21
1713999900000|2024-04-24 23:05:00|10698|10697.1|10697.6|10696.7|10698|10697.1|10697.3|10696.4|13
1714000200000|2024-04-24 23:10:00|10697.7|10696.8|10697.8|10696.9|10698.3|10697.4|10697.6|10696.7|42
1714000500000|2024-04-24 23:15:00|10697.7|10696.8|10697.5|10696.6|10698|10697.1|10697.2|10696.3|28
1714000800000|2024-04-24 23:20:00|10697.4|10696.5|10697.3|10696.4|10698|10697.1|10697.3|10696.4|31
1714001100000|2024-04-24 23:25:00|10697.4|10696.5|10697.8|10696.9|10697.8|10696.9|10697.1|10696.4|16
1714001400000|2024-04-24 23:30:00|10697.9|10697|10697.9|10697|10698.4|10697.5|10697.9|10697|31
1714001700000|2024-04-24 23:35:00|10698|10697.1|10698.3|10697.4|10698.7|10697.8|10697.8|10696.9|38
1714002000000|2024-04-24 23:40:00|10698.4|10697.5|10698.4|10697.5|10698.5|10697.7|10697.9|10697|22
1714002300000|2024-04-24 23:45:00|10698.5|10697.6|10698.5|10697.6|10698.6|10697.7|10698.2|10697.3|27
1714002600000|2024-04-24 23:50:00|10698.4|10697.5|10699.1|10698.2|10699.2|10698.3|10698.3|10697.4|45
1714002900000|2024-04-24 23:55:00|10699.3|10698.4|10700.5|10699.6|10700.6|10699.7|10699.2|10698.3|48
1714003200000|2024-04-25 00:00:00|10700.8|10699.9|10703|10702.1|10703.1|10702.2|10700.7|10699.8|79
1714003500000|2024-04-25 00:05:00|10703.1|10702.2|10703.9|10703|10704.5|10703.6|10703.1|10702.2|73
1714003800000|2024-04-25 00:10:00|10703.5|10702.6|10704|10703.1|10704.2|10703.3|10702.5|10701.8|75
1714004100000|2024-04-25 00:15:00|10704.1|10703.2|10704.9|10704|10705.1|10704.2|10703.3|10702.4|62
1714004400000|2024-04-25 00:20:00|10705|10704.1|10702.1|10701.5|10705|10704.2|10702|10701.4|48
1714004700000|2024-04-25 00:25:00|10702.2|10701.6|10700.3|10699.7|10702.2|10701.6|10699.5|10698.9|64
1714005000000|2024-04-25 00:30:00|10700.4|10699.8|10702|10701.4|10702.5|10701.9|10700.2|10699.6|75
1714005300000|2024-04-25 00:35:00|10701.9|10701.3|10703.3|10702.7|10703.3|10702.7|10701.4|10700.8|62
1714005600000|2024-04-25 00:40:00|10703.2|10702.6|10703|10702.1|10705|10704.1|10702.9|10702|43
1714005900000|2024-04-25 00:45:00|10703.1|10702.2|10703.9|10703.3|10704.2|10703.4|10701.5|10700.6|101
1714006200000|2024-04-25 00:50:00|10703.8|10703.2|10704.9|10704|10704.9|10704|10702.6|10702|79
1714006500000|2024-04-25 00:55:00|10704.6|10703.7|10703.9|10703|10704.6|10703.7|10702.7|10702|66
1714006800000|2024-04-25 01:00:00|10703.7|10703.1|10703.1|10702.5|10706.1|10705.2|10702.6|10702|95
1714007100000|2024-04-25 01:05:00|10703.3|10702.7|10701.8|10701.2|10704.1|10703.5|10701.4|10700.8|69
1714007400000|2024-04-25 01:10:00|10701.9|10701.3|10698|10697.4|10702|10701.4|10698|10697.4|64
1714007700000|2024-04-25 01:15:00|10697.8|10697.2|10701.1|10700.2|10701.5|10700.8|10697.3|10696.7|95
1714008000000|2024-04-25 01:20:00|10700.9|10700|10704.4|10703.5|10704.9|10704.3|10699.7|10699.1|105
1714008300000|2024-04-25 01:25:00|10704.6|10703.7|10707.3|10706.4|10707.5|10706.6|10704.6|10703.7|88
1714008600000|2024-04-25 01:30:00|10707.2|10706.3|10708.2|10707.3|10709.3|10708.4|10707.2|10706.3|139
1714008900000|2024-04-25 01:35:00|10708.1|10707.2|10709.1|10708.2|10709.3|10708.4|10707|10706.4|110
1714009200000|2024-04-25 01:40:00|10709.2|10708.3|10707.5|10706.9|10709.2|10708.4|10707.4|10706.8|97
1714009500000|2024-04-25 01:45:00|10707.4|10706.8|10707.1|10706.2|10707.6|10706.9|10705.7|10705.1|97
1714009800000|2024-04-25 01:50:00|10707|10706.4|10707.6|10707|10708|10707.4|10706.8|10706.2|70
1714010100000|2024-04-25 01:55:00|10707.7|10707.1|10707.4|10706.8|10708.5|10707.9|10707.4|10706.6|58
1714010400000|2024-04-25 02:00:00|10706.9|10706.3|10708.3|10707.7|10708.4|10707.8|10705.4|10704.8|98
1714010700000|2024-04-25 02:05:00|10708.2|10707.6|10707.3|10706.7|10708.4|10707.8|10706.9|10706.3|66
1714011000000|2024-04-25 02:10:00|10707.2|10706.6|10706.8|10706.2|10708.1|10707.4|10706.3|10705.4|88
1714011300000|2024-04-25 02:15:00|10706.7|10706.1|10705.2|10704.6|10707.1|10706.5|10705.2|10704.6|75
1714011600000|2024-04-25 02:20:00|10704.6|10704|10706|10705.4|10706.5|10705.8|10704.6|10704|37
1714011900000|2024-04-25 02:25:00|10705.9|10705.3|10705.9|10705.3|10706.3|10705.7|10705.4|10704.8|44
1714012200000|2024-04-25 02:30:00|10705.8|10705.2|10707.2|10706.3|10707.5|10706.9|10705.7|10705.1|97
1714012500000|2024-04-25 02:35:00|10707.1|10706.2|10706.4|10705.8|10707.1|10706.3|10705.9|10705.3|61
1714012800000|2024-04-25 02:40:00|10706.6|10706|10707.5|10706.9|10707.5|10706.9|10705.9|10705.3|81
1714013100000|2024-04-25 02:45:00|10707.6|10707|10708.5|10707.9|10708.5|10707.9|10707.3|10706.7|33
1714013400000|2024-04-25 02:50:00|10708.4|10707.8|10708.2|10707.3|10709.2|10708.6|10708|10707.3|39
1714013700000|2024-04-25 02:55:00|10708|10707.4|10707.7|10707.1|10708.9|10708.3|10707.5|10706.8|65
1714014000000|2024-04-25 03:00:00|10707.5|10706.9|10708.3|10707.7|10708.5|10707.9|10707.4|10706.8|41
1714014300000|2024-04-25 03:05:00|10708.2|10707.6|10706.6|10705.7|10708.2|10707.6|10706.6|10705.7|33
1714014600000|2024-04-25 03:10:00|10706.7|10705.8|10705.2|10704.6|10706.8|10705.9|10703.9|10703.2|85
1714014900000|2024-04-25 03:15:00|10705.1|10704.5|10705.6|10705|10706|10705.4|10705.1|10704.5|71
1714015200000|2024-04-25 03:20:00|10705.5|10704.9|10705.4|10704.8|10705.7|10705.1|10704.9|10704.3|48
1714015500000|2024-04-25 03:25:00|10705.5|10704.9|10707.6|10707|10708|10707.1|10705.1|10704.5|71
1714015800000|2024-04-25 03:30:00|10707.5|10706.9|10705.9|10705.3|10707.5|10706.9|10705.8|10705|41
1714016100000|2024-04-25 03:35:00|10705.8|10705.2|10705.7|10705.1|10706|10705.4|10704.9|10704|35
1714016400000|2024-04-25 03:40:00|10705.4|10704.8|10705.9|10705.3|10706|10705.4|10705.2|10704.6|35
1714016700000|2024-04-25 03:45:00|10706|10705.4|10705.2|10704.6|10706.1|10705.5|10704.9|10704.3|41
1714017000000|2024-04-25 03:50:00|10705.3|10704.7|10705.4|10704.8|10705.6|10704.8|10705.2|10704.5|33
1714017300000|2024-04-25 03:55:00|10705.2|10704.6|10706.5|10705.6|10707|10706.1|10705|10704.4|48
1714017600000|2024-04-25 04:00:00|10706.6|10705.7|10705.9|10705.3|10706.6|10705.7|10705.7|10705|25
1714017900000|2024-04-25 04:05:00|10706.1|10705.2|10705.9|10705.3|10706.4|10705.6|10705.6|10705|30
1714018200000|2024-04-25 04:10:00|10705.8|10705.2|10707.3|10706.7|10707.5|10706.8|10705.8|10705.2|25
1714018500000|2024-04-25 04:15:00|10707.5|10706.6|10707.4|10706.8|10707.5|10706.8|10706.9|10706.3|21
1714018800000|2024-04-25 04:20:00|10707.5|10706.6|10707.7|10707.1|10708.1|10707.5|10707.2|10706.6|26
1714019100000|2024-04-25 04:25:00|10707.8|10707.2|10707.8|10707.2|10708|10707.3|10707.7|10707.1|17
1714019400000|2024-04-25 04:30:00|10707.9|10707.3|10707.1|10706.5|10708.1|10707.3|10706.9|10706.3|13
1714019700000|2024-04-25 04:35:00|10707.2|10706.6|10708|10707.1|10708.1|10707.3|10707.2|10706.6|18
1714020000000|2024-04-25 04:40:00|10708.1|10707.2|10710|10709.4|10710.3|10709.5|10708|10707.1|43
1714020300000|2024-04-25 04:45:00|10709.9|10709.3|10710.1|10709.2|10710.3|10709.6|10709.7|10709.1|41
1714020600000|2024-04-25 04:50:00|10710|10709.4|10709.4|10708.8|10710.1|10709.4|10709.3|10708.4|30
1714020900000|2024-04-25 04:55:00|10709.5|10708.9|10709.4|10708.8|10710.2|10709.4|10708.9|10708.2|43
1714021200000|2024-04-25 05:00:00|10709.5|10708.9|10708.7|10707.8|10710|10709.3|10708.7|10707.8|51
1714021500000|2024-04-25 05:05:00|10708.8|10707.9|10709.2|10708.3|10709.4|10708.8|10708.6|10707.9|53
1714021800000|2024-04-25 05:10:00|10709.1|10708.2|10709.1|10708.5|10709.7|10709.1|10708.9|10708.2|52
1714022100000|2024-04-25 05:15:00|10709.3|10708.7|10709.1|10708.2|10709.6|10708.8|10708.1|10707.4|64
1714022400000|2024-04-25 05:20:00|10709.2|10708.3|10709.8|10708.9|10709.9|10709.2|10709|10708.2|28
1714022700000|2024-04-25 05:25:00|10709.7|10709.1|10709.2|10708.3|10709.7|10709.1|10708.9|10708.3|42
1714023000000|2024-04-25 05:30:00|10709.4|10708.5|10709.3|10708.7|10709.9|10709.2|10709.1|10708.4|29
1714023300000|2024-04-25 05:35:00|10709.2|10708.6|10709.9|10709.3|10710.4|10709.6|10709|10708.4|52
1714023600000|2024-04-25 05:40:00|10709.8|10709.2|10710.8|10709.9|10711.2|10710.6|10709.8|10709.2|44
1714023900000|2024-04-25 05:45:00|10710.7|10710.2|10711.3|10710.7|10711.3|10710.7|10710.6|10710|41
1714024200000|2024-04-25 05:50:00|10711.2|10710.6|10712.5|10711.6|10712.7|10711.8|10711.2|10710.6|49
1714024500000|2024-04-25 05:55:00|10712.4|10711.5|10712.7|10711.8|10713.4|10712.8|10711.6|10710.7|71
1714024800000|2024-04-25 06:00:00|10712.8|10711.9|10712.9|10712.3|10713.4|10712.8|10712|10711.1|160
1714025100000|2024-04-25 06:05:00|10712.8|10712.2|10712.9|10712.3|10713.6|10712.8|10712|10711.4|122
1714025400000|2024-04-25 06:10:00|10713.1|10712.5|10716.8|10716.2|10716.9|10716.3|10713|10712.4|114
1714025700000|2024-04-25 06:15:00|10716.5|10715.9|10718.9|10718.3|10719.1|10718.5|10715.5|10714.9|140
1714026000000|2024-04-25 06:20:00|10719|10718.4|10720.6|10720|10720.9|10720.3|10718|10717.3|108
1714026300000|2024-04-25 06:25:00|10720.7|10720.1|10722.1|10721.2|10722.9|10722|10720.1|10719.5|151
1714026600000|2024-04-25 06:30:00|10722.3|10721.7|10723.3|10722.7|10723.7|10723.1|10721.7|10721.1|190
1714026900000|2024-04-25 06:35:00|10723|10722.4|10725.9|10725.3|10726|10725.3|10722.2|10721.6|142
1714027200000|2024-04-25 06:40:00|10726.2|10725.6|10724.8|10723.9|10728|10727.4|10724.8|10723.9|230
1714027500000|2024-04-25 06:45:00|10724.7|10724.1|10722.2|10721.6|10724.7|10724.1|10719.9|10719.1|230
1714027800000|2024-04-25 06:50:00|10722.3|10721.7|10724.2|10723.6|10725|10724.2|10721.7|10721.1|143
1714028100000|2024-04-25 06:55:00|10724.6|10723.7|10721|10720.1|10725.2|10724.6|10720.9|10720|173
1714028400000|2024-04-25 07:00:00|10720.9|10720.3|10719.1|10718.2|10722.6|10722|10717.9|10717.3|319
1714028700000|2024-04-25 07:05:00|10719|10718.1|10715.8|10714.9|10719|10718.1|10714.6|10714|267
1714029000000|2024-04-25 07:10:00|10715.9|10715|10714.1|10713.2|10716.2|10715.6|10712.1|10711.2|197
1714029300000|2024-04-25 07:15:00|10714|10713.1|10714.1|10713.2|10716.2|10715.3|10711.9|10711|201
1714029600000|2024-04-25 07:20:00|10714.2|10713.3|10715.2|10714.3|10715.5|10714.6|10713.7|10712.8|204
1714029900000|2024-04-25 07:25:00|10715.3|10714.4|10714.6|10714|10716.9|10716.3|10714.4|10713.8|177
1714030200000|2024-04-25 07:30:00|10714.5|10713.6|10718.4|10717.5|10719.5|10718.7|10714.4|10713.6|173
1714030500000|2024-04-25 07:35:00|10718.3|10717.4|10718.4|10717.5|10719.4|10718.8|10716.7|10716.1|113
1714030800000|2024-04-25 07:40:00|10718.2|10717.6|10717.1|10716.2|10718.9|10718.3|10715.7|10715.1|101
1714031100000|2024-04-25 07:45:00|10717.2|10716.3|10716.6|10716|10717.6|10716.7|10713.7|10712.9|147
1714031400000|2024-04-25 07:50:00|10716.7|10716.1|10721|10720.1|10721.1|10720.2|10716.1|10715.2|273
1714031700000|2024-04-25 07:55:00|10721.2|10720.3|10721.3|10720.7|10724|10723.4|10720.9|10720.1|237
1714032000000|2024-04-25 08:00:00|10721.4|10720.8|10725.7|10724.8|10725.9|10725|10720.5|10719.9|185
1714032300000|2024-04-25 08:05:00|10725.6|10724.7|10726|10725.4|10726.2|10725.6|10724.2|10723.6|100
1714032600000|2024-04-25 08:10:00|10725.9|10725.3|10725.8|10725.2|10729.2|10728.6|10725.1|10724.4|188
1714032900000|2024-04-25 08:15:00|10725.7|10725.1|10725.2|10724.6|10726.5|10725.9|10724.2|10723.6|119
1714033200000|2024-04-25 08:20:00|10725.1|10724.5|10723.3|10722.7|10726.3|10725.7|10722.8|10721.9|128
1714033500000|2024-04-25 08:25:00|10723.2|10722.6|10724.3|10723.7|10725.7|10725|10722.9|10722.3|114
1714033800000|2024-04-25 08:30:00|10724.1|10723.5|10727.1|10726.5|10727.9|10727.1|10724.1|10723.5|180
1714034100000|2024-04-25 08:35:00|10726.9|10726.3|10728.2|10727.6|10728.6|10728|10725.9|10725.3|149
1714034400000|2024-04-25 08:40:00|10728.3|10727.7|10727.2|10726.6|10728.3|10727.7|10725.9|10725.3|106
1714034700000|2024-04-25 08:45:00|10727.1|10726.5|10728.2|10727.6|10729|10728.1|10726.1|10725.5|111
1714035000000|2024-04-25 08:50:00|10727.7|10727.1|10727.9|10727|10727.9|10727.3|10725.5|10724.9|148
1714035300000|2024-04-25 08:55:00|10728|10727.1|10726|10725.4|10728|10727.2|10725.4|10724.8|160
1714035600000|2024-04-25 09:00:00|10725.9|10725.3|10726.9|10726.3|10727.5|10726.6|10723.5|10722.9|137
1714035900000|2024-04-25 09:05:00|10726.8|10726.2|10726|10725.4|10727.3|10726.7|10725.6|10724.9|123
1714036200000|2024-04-25 09:10:00|10725.9|10725.3|10726.1|10725.5|10726.9|10726.3|10724.8|10724.2|98
1714036500000|2024-04-25 09:15:00|10726.3|10725.7|10724.8|10724.2|10726.4|10725.8|10724.2|10723.3|115
1714036800000|2024-04-25 09:20:00|10724.9|10724.3|10722.1|10721.5|10725.3|10724.6|10721.5|10720.9|94
1714037100000|2024-04-25 09:25:00|10722.2|10721.3|10723.4|10722.5|10725.3|10724.7|10722.1|10721.3|155
1714037400000|2024-04-25 09:30:00|10723.3|10722.4|10726.7|10726.1|10726.8|10726.2|10722.3|10721.7|116
1714037700000|2024-04-25 09:35:00|10726.8|10726.2|10724.8|10724.2|10726.8|10726.2|10722.6|10722|119
1714038000000|2024-04-25 09:40:00|10724.7|10724.1|10728.3|10727.7|10728.3|10727.7|10724.2|10723.5|98
1714038300000|2024-04-25 09:45:00|10728.2|10727.6|10728.4|10727.8|10728.9|10728.3|10728.2|10727.6|48
1714038600000|2024-04-25 09:50:00|10728.3|10727.7|10726.4|10725.8|10728.3|10727.7|10725.3|10724.4|134
1714038900000|2024-04-25 09:55:00|10726.5|10725.6|10727.1|10726.5|10727.1|10726.5|10725.2|10724.4|137
1714039200000|2024-04-25 10:00:00|10726.9|10726.3|10726.9|10726.3|10729.1|10728.5|10725.5|10724.9|135
1714039500000|2024-04-25 10:05:00|10727|10726.4|10727.4|10726.8|10727.7|10727.1|10725.5|10724.6|142
1714039800000|2024-04-25 10:10:00|10727.3|10726.7|10727.6|10726.7|10727.7|10726.9|10726.1|10725.5|158
1714040100000|2024-04-25 10:15:00|10727.5|10726.6|10728.1|10727.5|10729.5|10728.6|10727.1|10726.5|133
1714040400000|2024-04-25 10:20:00|10728.2|10727.6|10728.5|10727.9|10730.1|10729.5|10728.2|10727.6|98
1714040700000|2024-04-25 10:25:00|10728.4|10727.8|10727.5|10726.9|10728.6|10727.8|10726.3|10725.7|97
1714041000000|2024-04-25 10:30:00|10728.1|10727.5|10727.5|10726.6|10729.6|10728.8|10727.4|10726.5|103
1714041300000|2024-04-25 10:35:00|10727.4|10726.5|10726|10725.1|10727.5|10726.6|10725.3|10724.4|111
1714041600000|2024-04-25 10:40:00|10725.9|10725|10724.3|10723.7|10726.5|10725.8|10724.3|10723.6|113
1714041900000|2024-04-25 10:45:00|10724.4|10723.8|10725.2|10724.6|10726.3|10725.7|10724.3|10723.5|106
1714042200000|2024-04-25 10:50:00|10725.3|10724.4|10724.6|10724|10726.5|10725.9|10723.8|10723.2|75
1714042500000|2024-04-25 10:55:00|10724.5|10723.9|10725|10724.4|10725.3|10724.7|10722.7|10722.1|108
1714042800000|2024-04-25 11:00:00|10725.1|10724.5|10724|10723.4|10725.1|10724.5|10722.4|10721.7|73
1714043100000|2024-04-25 11:05:00|10724.1|10723.5|10725.5|10724.9|10725.7|10725|10723.9|10723.1|45
1714043400000|2024-04-25 11:10:00|10725.6|10725|10724.5|10723.9|10725.7|10725.1|10724.4|10723.8|39
1714043700000|2024-04-25 11:15:00|10724.7|10724.1|10724.8|10724.2|10724.9|10724.3|10723|10722.1|127
1714044000000|2024-04-25 11:20:00|10725.2|10724.6|10729.7|10729.1|10729.7|10729.1|10725.2|10724.6|116
1714044300000|2024-04-25 11:25:00|10729.8|10728.9|10729.2|10728.3|10730.3|10729.5|10728.3|10727.7|117
1714044600000|2024-04-25 11:30:00|10729.1|10728.2|10725.2|10724.3|10729.1|10728.2|10725|10724.1|103
1714044900000|2024-04-25 11:35:00|10725|10724.1|10722.6|10722|10725.3|10724.4|10721.6|10720.9|144
1714045200000|2024-04-25 11:40:00|10722.7|10722.1|10719.2|10718.6|10723.2|10722.6|10718.6|10717.7|88
1714045500000|2024-04-25 11:45:00|10719.1|10718.5|10720.3|10719.7|10721|10720.1|10717.4|10716.7|134
1714045800000|2024-04-25 11:50:00|10720.4|10719.8|10719.5|10718.9|10720.4|10719.8|10719.2|10718.6|94
1714046100000|2024-04-25 11:55:00|10719.4|10718.8|10720.5|10719.9|10720.5|10719.9|10718.1|10717.5|67
1714046400000|2024-04-25 12:00:00|10720.4|10719.8|10719.3|10718.7|10720.9|10720.2|10718.3|10717.7|140
1714046700000|2024-04-25 12:05:00|10719|10718.4|10719.8|10719.2|10721.2|10720.6|10718.9|10718.3|137
1714047000000|2024-04-25 12:10:00|10719.7|10719.1|10718.8|10718.2|10719.7|10719.1|10718|10717.4|97
1714047300000|2024-04-25 12:15:00|10718.9|10718.3|10714.8|10714.2|10718.9|10718.3|10714.6|10713.7|170
1714047600000|2024-04-25 12:20:00|10714.9|10714.3|10714.7|10714.1|10719.3|10718.4|10714.7|10714.1|140
1714047900000|2024-04-25 12:25:00|10714.6|10714|10717.7|10714.8|10718.2|10717.6|10714.6|10714|223
1714048200000|2024-04-25 12:30:00|10717.6|10714.9|10703.1|10702.2|10741.7|10739.5|10695.3|10694.4|1766
1714048500000|2024-04-25 12:35:00|10703.2|10702.3|10691.6|10690.7|10708|10707.1|10691.5|10690.6|1175
1714048800000|2024-04-25 12:40:00|10691.5|10690.6|10691.4|10690.8|10698.6|10698|10690|10689.2|829
1714049100000|2024-04-25 12:45:00|10691.6|10691|10692.5|10691.9|10695.5|10694.9|10686.4|10685.5|750
1714049400000|2024-04-25 12:50:00|10692.8|10692.2|10688.8|10688.2|10694|10693.1|10685.9|10685.3|767
1714049700000|2024-04-25 12:55:00|10688.4|10687.8|10692.6|10691.7|10695.8|10694.9|10687.5|10686.9|580
1714050000000|2024-04-25 13:00:00|10692.8|10691.9|10693.3|10692.4|10700.1|10699.5|10689.8|10689.1|646
1714050300000|2024-04-25 13:05:00|10692.3|10691.4|10687.1|10686.5|10692.5|10691.8|10686.7|10686.1|598
1714050600000|2024-04-25 13:10:00|10687|10686.4|10680.4|10679.8|10687.3|10686.7|10678.7|10677.9|719
1714050900000|2024-04-25 13:15:00|10680.7|10680.1|10686.3|10685.7|10688.2|10687.3|10680.1|10679.2|562
1714051200000|2024-04-25 13:20:00|10686.7|10686.1|10692.5|10691.9|10693.2|10692.6|10685|10684.4|578
1714051500000|2024-04-25 13:25:00|10692.4|10691.8|10687.7|10687.1|10693.2|10692.6|10684.6|10684|519
1714051800000|2024-04-25 13:30:00|10687.4|10686.8|10686.8|10686.2|10688.2|10687.3|10682|10681.4|642
1714052100000|2024-04-25 13:35:00|10686.9|10686.3|10693.1|10692.5|10693.7|10692.9|10686.5|10685.9|507
1714052400000|2024-04-25 13:40:00|10693.3|10692.4|10700.6|10700|10700.6|10700|10688.6|10688|600
1714052700000|2024-04-25 13:45:00|10700.3|10699.7|10696.3|10695.7|10702.3|10701.5|10695.8|10695.2|550
1714053000000|2024-04-25 13:50:00|10696.2|10695.6|10695.2|10694.6|10698.9|10698.3|10693.1|10692.3|431
1714053300000|2024-04-25 13:55:00|10695.3|10694.7|10701.1|10700.2|10704.3|10703.4|10694.6|10694|386
1714053600000|2024-04-25 14:00:00|10701.2|10700.3|10694.8|10694.2|10702.4|10701.5|10693.3|10692.7|545
1714053900000|2024-04-25 14:05:00|10694.7|10694.1|10695.6|10695|10698.2|10697.6|10692.9|10692.3|461
1714054200000|2024-04-25 14:10:00|10695.7|10695.1|10706.1|10705.5|10706.9|10706|10695.5|10694.9|436
1714054500000|2024-04-25 14:15:00|10706.3|10705.4|10713.8|10713.2|10717.1|10716.2|10706.3|10705.4|481
1714054800000|2024-04-25 14:20:00|10714|10713.4|10716.3|10715.7|10717.5|10716.9|10712.2|10711.6|419
1714055100000|2024-04-25 14:25:00|10716.2|10715.6|10715.5|10714.9|10719.1|10718.5|10715|10714.4|357
1714055400000|2024-04-25 14:30:00|10715.6|10715|10715.7|10715.1|10721.2|10720.3|10713.6|10712.7|416
1714055700000|2024-04-25 14:35:00|10715.8|10715.2|10720.4|10719.8|10721|10720.4|10715.8|10715.2|368
1714056000000|2024-04-25 14:40:00|10720.5|10719.9|10715.2|10714.6|10721.2|10720.5|10712.1|10711.2|394
1714056300000|2024-04-25 14:45:00|10715.4|10714.8|10714|10713.4|10718|10717.4|10713.9|10713.3|416
1714056600000|2024-04-25 14:50:00|10714.1|10713.5|10711.2|10710.6|10717.5|10716.6|10710.9|10710|406
1714056900000|2024-04-25 14:55:00|10711.3|10710.7|10712.2|10711.6|10713.9|10713|10710.6|10709.7|377
1714057200000|2024-04-25 15:00:00|10712|10711.4|10709.4|10708.5|10715.1|10714.5|10709.3|10708.4|399
1714057500000|2024-04-25 15:05:00|10709.2|10708.3|10711.4|10710.5|10712.3|10711.7|10708.1|10707.3|278
1714057800000|2024-04-25 15:10:00|10711.1|10710.6|10714|10713.1|10715.1|10714.3|10711.1|10710.6|301
1714058100000|2024-04-25 15:15:00|10714.1|10713.2|10713.5|10712.9|10714.6|10713.7|10710.6|10710|298
1714058400000|2024-04-25 15:20:00|10713.7|10712.8|10713.1|10712.2|10714|10713.4|10710.7|10710.1|203
1714058700000|2024-04-25 15:25:00|10712.9|10712|10717.9|10717|10718.1|10717.5|10712.4|10711.7|187
1714059000000|2024-04-25 15:30:00|10718|10717.1|10717.9|10717|10719|10718.4|10716.1|10715.5|223
1714059300000|2024-04-25 15:35:00|10718|10717.1|10720.4|10719.8|10720.6|10719.8|10717.8|10716.9|172
1714059600000|2024-04-25 15:40:00|10720.3|10719.7|10718.7|10718.1|10720.4|10719.8|10718.6|10718|152
1714059900000|2024-04-25 15:45:00|10718.6|10718|10717.8|10717.2|10719|10718.4|10716.6|10716|208
1714060200000|2024-04-25 15:50:00|10717.7|10717.1|10720.9|10720|10721.4|10720.8|10717.3|10716.7|185
1714060500000|2024-04-25 15:55:00|10720.8|10719.9|10720.7|10720.1|10722|10721.2|10719.3|10718.6|205
1714060800000|2024-04-25 16:00:00|10720.5|10719.9|10720.3|10719.7|10721|10720.4|10718.2|10717.6|185
1714061100000|2024-04-25 16:05:00|10720.4|10719.8|10721.2|10720.6|10721.2|10720.6|10718.6|10718|156
1714061400000|2024-04-25 16:10:00|10721.3|10720.7|10717.7|10717.1|10721.6|10721|10716.8|10716.2|187
1714061700000|2024-04-25 16:15:00|10717.8|10717.2|10717.3|10716.7|10718.5|10717.9|10717.1|10716.4|136
1714062000000|2024-04-25 16:20:00|10717.2|10716.6|10717.7|10717.1|10718.3|10717.7|10715.4|10714.8|167
1714062300000|2024-04-25 16:25:00|10717.8|10717.2|10721.8|10721.2|10721.8|10721.2|10717.3|10716.7|111
1714062600000|2024-04-25 16:30:00|10721.7|10721.1|10720.3|10719.7|10722|10721.2|10720|10719.4|149
1714062900000|2024-04-25 16:35:00|10720.5|10719.9|10724.1|10723.2|10724.1|10723.3|10720.3|10719.7|99
1714063200000|2024-04-25 16:40:00|10724|10723.1|10729.3|10728.7|10729.5|10728.9|10723.9|10723|145
1714063500000|2024-04-25 16:45:00|10729.4|10728.8|10734.4|10733.8|10735.4|10734.8|10729.3|10728.6|223
1714063800000|2024-04-25 16:50:00|10734.3|10733.7|10732.5|10731.9|10734.6|10733.8|10730.1|10729.3|198
1714064100000|2024-04-25 16:55:00|10732.6|10732|10731.5|10730.9|10735.4|10734.8|10730.7|10730.1|207
1714064400000|2024-04-25 17:00:00|10731.7|10731.1|10734.6|10734|10735.8|10735.2|10731.1|10730.5|246
1714064700000|2024-04-25 17:05:00|10734.5|10733.9|10736.3|10735.7|10736.6|10736|10733.3|10732.7|180
1714065000000|2024-04-25 17:10:00|10736.2|10735.6|10734.5|10733.9|10736.4|10735.7|10733.7|10733.1|132
1714065300000|2024-04-25 17:15:00|10734.6|10734|10735.2|10734.6|10736.2|10735.6|10733.9|10733.3|166
1714065600000|2024-04-25 17:20:00|10735.3|10734.7|10733.4|10732.5|10736.1|10735.5|10733.2|10732.4|220
1714065900000|2024-04-25 17:25:00|10732.9|10732|10735.6|10735|10735.9|10735.3|10732.6|10731.8|119
1714066200000|2024-04-25 17:30:00|10735.4|10734.8|10737.3|10736.4|10739.1|10738.5|10734.4|10733.8|130
1714066500000|2024-04-25 17:35:00|10737.4|10736.5|10737|10736.4|10738.3|10737.4|10734.9|10734|173
1714066800000|2024-04-25 17:40:00|10737.1|10736.5|10735.2|10734.3|10737.1|10736.5|10734|10733.2|194
1714067100000|2024-04-25 17:45:00|10735.1|10734.5|10731.8|10731.2|10735.1|10734.5|10731.5|10730.9|181
1714067400000|2024-04-25 17:50:00|10731.7|10731.1|10731.1|10730.5|10731.7|10731.1|10729.8|10729.2|183
1714067700000|2024-04-25 17:55:00|10731.2|10730.6|10730.5|10729.9|10732|10731.4|10729.8|10729.2|172
1714068000000|2024-04-25 18:00:00|10730.6|10730|10727.2|10726.3|10730.6|10730|10727|10726.3|195
1714068300000|2024-04-25 18:05:00|10727.1|10726.2|10728.1|10727.5|10729.2|10728.6|10725.5|10724.9|208
1714068600000|2024-04-25 18:10:00|10728|10727.4|10727.4|10726.8|10728.6|10728|10726.8|10726.2|148
1714068900000|2024-04-25 18:15:00|10727.3|10726.7|10728.5|10727.9|10728.7|10728.1|10725.2|10724.6|150
1714069200000|2024-04-25 18:20:00|10728.6|10728|10727.4|10726.8|10730|10729.4|10727.4|10726.8|150
1714069500000|2024-04-25 18:25:00|10727.3|10726.7|10723.7|10723.1|10727.5|10726.9|10723.7|10723.1|156
1714069800000|2024-04-25 18:30:00|10723.6|10723|10725.7|10725.1|10727.4|10726.5|10723.3|10722.7|156
1714070100000|2024-04-25 18:35:00|10725.6|10725|10725.8|10725.2|10726.1|10725.2|10724.4|10723.8|148
1714070400000|2024-04-25 18:40:00|10725.7|10725.1|10726.7|10726.1|10728|10727.1|10724.7|10724.1|155
1714070700000|2024-04-25 18:45:00|10726.6|10726|10728.2|10727.6|10728.3|10727.7|10725.7|10725.1|146
1714071000000|2024-04-25 18:50:00|10728.3|10727.7|10728.2|10727.6|10729.1|10728.5|10727.6|10727|102
1714071300000|2024-04-25 18:55:00|10727.9|10727.3|10727.7|10727.1|10729.2|10728.6|10726.9|10726.3|143
1714071600000|2024-04-25 19:00:00|10727.6|10727|10731.7|10731.1|10731.9|10731.3|10727.3|10726.7|131
1714071900000|2024-04-25 19:05:00|10731.8|10731.2|10731.7|10731.1|10732.1|10731.5|10730.7|10730.1|90
1714072200000|2024-04-25 19:10:00|10731.8|10731.2|10732.5|10731.9|10732.8|10732.2|10731|10730.4|108
1714072500000|2024-04-25 19:15:00|10732.7|10732.1|10732.6|10732|10733.3|10732.7|10731.9|10731.3|73
1714072800000|2024-04-25 19:20:00|10732.5|10731.9|10734|10733.4|10734.5|10733.9|10732.5|10731.9|86
1714073100000|2024-04-25 19:25:00|10733.9|10733.3|10734.6|10734|10735.1|10734.5|10733.3|10732.7|91
1714073400000|2024-04-25 19:30:00|10734.5|10733.9|10733.2|10732.6|10734.5|10733.9|10732.7|10732.1|81
1714073700000|2024-04-25 19:35:00|10733.1|10732.5|10731.9|10731.3|10733.3|10732.7|10731|10730.4|108
1714074000000|2024-04-25 19:40:00|10731.8|10731.2|10731.5|10730.9|10732.9|10732.3|10730.6|10730|108
1714074300000|2024-04-25 19:45:00|10731.3|10730.7|10729.8|10729.2|10732.3|10731.7|10729.6|10729|97
1714074600000|2024-04-25 19:50:00|10730|10729.4|10728|10727.4|10730|10729.4|10727.5|10726.9|106
1714074900000|2024-04-25 19:55:00|10727.8|10727.2|10730|10729.1|10730|10729.1|10727.5|10726.9|97
1714075200000|2024-04-25 20:00:00|10729.6|10728.7|10730.2|10729.3|10730.5|10729.7|10729|10728.4|144
1714075500000|2024-04-25 20:05:00|10730.1|10729.2|10730.2|10729.3|10730.5|10729.6|10729.6|10728.7|74
1714075800000|2024-04-25 20:10:00|10730.4|10729.5|10730.3|10729.4|10730.5|10729.6|10729.9|10729|39
1714076100000|2024-04-25 20:15:00|10730.2|10729.3|10730.2|10729.6|10730.4|10729.7|10729.9|10729.1|32
1714076400000|2024-04-25 20:20:00|10730.3|10729.7|10730.1|10729.5|10730.4|10729.7|10730|10729.3|17
1714076700000|2024-04-25 20:25:00|10730.2|10729.3|10729.8|10728.9|10730.3|10729.7|10729.5|10728.7|34
1714077000000|2024-04-25 20:30:00|10729.7|10729.1|10730|10729.4|10730.4|10729.5|10729.7|10729|21
1714077300000|2024-04-25 20:35:00|10730.1|10729.5|10730.2|10729.3|10730.5|10729.6|10730|10729.3|12
1714077600000|2024-04-25 20:40:00|10730.3|10729.4|10730.8|10729.9|10730.9|10730|10730|10729.1|29
1714077900000|2024-04-25 20:45:00|10730.5|10729.6|10730.9|10730|10731.1|10730.2|10730.4|10729.5|36
1714078200000|2024-04-25 20:50:00|10731|10730.1|10730.8|10729.9|10731.4|10730.5|10730.6|10729.7|39
1714078500000|2024-04-25 20:55:00|10731.1|10729.6|10731|10728.6|10731.3|10729.8|10730|10728.2|87
1714078800000|2024-04-25 21:00:00|10730.8|10728.5|10730.7|10727.5|10732.6|10728.5|10730.4|10726.4|24
1714079100000|2024-04-25 21:05:00|10731.1|10727.6|10731.1|10727.2|10731.3|10727.6|10730.7|10727.2|25
1714079400000|2024-04-25 21:10:00|10731|10727.3|10731|10727.4|10731.1|10727.4|10730.9|10727.2|20
1714079700000|2024-04-25 21:15:00|10730.9|10727.3|10731|10727.4|10731|10727.4|10730.8|10727.2|12
1714080000000|2024-04-25 21:20:00|10731.1|10727.3|10731|10727.5|10731.1|10727.5|10731|10727.3|5
1714080300000|2024-04-25 21:25:00|10731.2|10727.8|10731|10727.8|10731.2|10727.9|10730.9|10727.7|20
1714080600000|2024-04-25 21:30:00|10730.9|10727.9|10730.9|10727.9|10731|10727.9|10730.8|10727.9|9
1714080900000|2024-04-25 21:35:00|10730.8|10727.8|10730|10727.2|10730.8|10727.8|10729.9|10726.9|22
1714081200000|2024-04-25 21:40:00|10730.1|10727.4|10730.4|10727.7|10730.5|10727.7|10730|10727.3|12
1714081500000|2024-04-25 21:45:00|10730.8|10727.9|10730.8|10727.9|10730.9|10727.9|10730.6|10727.8|19
1714081800000|2024-04-25 21:50:00|10730.7|10727.8|10730.6|10727.8|10730.7|10728|10730.5|10727.7|15
1714082100000|2024-04-25 21:55:00|10730.7|10727.7|10730.3|10727.6|10730.9|10727.9|10730.3|10727.4|29
1714082400000|2024-04-25 22:00:00|10731.3|10728|10730.6|10729.1|10732.4|10729.4|10729.7|10727.8|135
1714082700000|2024-04-25 22:05:00|10730.3|10729.4|10730.6|10729.5|10730.6|10729.6|10730|10729|48
1714083000000|2024-04-25 22:10:00|10730.5|10729.6|10730.1|10729.2|10730.5|10729.6|10730.1|10729.2|22
1714083300000|2024-04-25 22:15:00|10730.2|10729.3|10730.1|10729.2|10730.2|10729.3|10729.9|10729|25
1714083600000|2024-04-25 22:20:00|10730|10729.1|10730.2|10729.3|10730.2|10729.3|10729.9|10729|23
1714083900000|2024-04-25 22:25:00|10729.8|10728.9|10729.3|10728.4|10729.8|10728.9|10729.1|10728.2|33
1714084200000|2024-04-25 22:30:00|10729.4|10728.5|10729.6|10728.7|10729.8|10729|10729|10728.1|14
1714084500000|2024-04-25 22:35:00|10729.4|10728.5|10729.4|10728.5|10729.6|10728.7|10729.1|10728.2|25
1714084800000|2024-04-25 22:40:00|10729.3|10728.4|10729.3|10728.4|10729.3|10728.4|10729|10728.1|10
1714085100000|2024-04-25 22:45:00|10729.4|10728.5|10729.3|10728.4|10729.8|10728.9|10729.2|10728.3|22
1714085400000|2024-04-25 22:50:00|10729.2|10728.3|10729.2|10728.3|10729.4|10728.5|10728.6|10727.7|25
1714085700000|2024-04-25 22:55:00|10729.1|10728.2|10729.6|10728.7|10729.6|10728.7|10729.1|10728.2|18
1714086000000|2024-04-25 23:00:00|10729.5|10728.6|10729.8|10728.9|10729.8|10728.9|10729.2|10728.3|20
1714086300000|2024-04-25 23:05:00|10729.9|10729|10730.1|10729.5|10730.7|10729.9|10729.7|10728.8|37
1714086600000|2024-04-25 23:10:00|10730|10729.4|10729.8|10728.9|10730.2|10729.6|10729.1|10728.4|21
1714086900000|2024-04-25 23:15:00|10729.9|10729|10730.3|10729.4|10730.3|10729.4|10729.7|10728.8|27
1714087200000|2024-04-25 23:20:00|10730.4|10729.5|10730.4|10729.5|10730.4|10729.5|10730.2|10729.3|21
1714087500000|2024-04-25 23:25:00|10730.3|10729.4|10730.4|10729.5|10730.7|10729.8|10730.2|10729.3|39
1714087800000|2024-04-25 23:30:00|10730.5|10729.6|10729.4|10728.5|10730.6|10729.7|10729.2|10728.3|24
1714088100000|2024-04-25 23:35:00|10729.3|10728.4|10729.2|10728.3|10729.6|10728.7|10729|10728.2|22
1714088400000|2024-04-25 23:40:00|10729.3|10728.4|10727.8|10726.9|10729.5|10728.6|10727.8|10726.9|35
1714088700000|2024-04-25 23:45:00|10727.9|10727|10728.2|10727.3|10728.7|10727.8|10727.8|10726.9|32
1714089000000|2024-04-25 23:50:00|10728.6|10727.7|10728.5|10727.6|10728.9|10728|10728.2|10727.4|25
1714089300000|2024-04-25 23:55:00|10728.3|10727.4|10727.2|10726.3|10728.4|10727.5|10726.8|10725.9|60
1714089600000|2024-04-26 00:00:00|10727.1|10726.2|10725.4|10724.8|10727.1|10726.2|10724.4|10723.6|111
1714089900000|2024-04-26 00:05:00|10725.3|10724.7|10724.5|10723.9|10725.7|10724.9|10723.2|10722.3|98
1714090200000|2024-04-26 00:10:00|10724.6|10724|10725.2|10724.3|10725.7|10724.8|10724.2|10723.3|61
1714090500000|2024-04-26 00:15:00|10725|10724.1|10725.6|10724.7|10725.6|10724.8|10724|10723.1|83
1714090800000|2024-04-26 00:20:00|10725.7|10724.8|10725.2|10724.6|10726.6|10726|10724.6|10724|68
1714091100000|2024-04-26 00:25:00|10725.4|10724.5|10726.6|10725.7|10727.3|10726.5|10725.4|10724.5|70
1714091400000|2024-04-26 00:30:00|10726.3|10725.4|10726.7|10725.8|10727.2|10726.3|10726.3|10725.4|50
1714091700000|2024-04-26 00:35:00|10726.6|10726|10726.7|10726.1|10727.8|10726.9|10726.5|10725.8|49
1714092000000|2024-04-26 00:40:00|10726.9|10726|10726.5|10725.9|10727|10726.4|10726.2|10725.6|45
1714092300000|2024-04-26 00:45:00|10726.6|10726|10727.5|10726.9|10727.7|10727.1|10726.6|10726|32
1714092600000|2024-04-26 00:50:00|10727.8|10727.1|10728|10727.4|10728.4|10727.7|10726.9|10726.3|78
1714092900000|2024-04-26 00:55:00|10727.6|10727|10727.8|10726.9|10728.4|10727.5|10727.5|10726.6|59
1714093200000|2024-04-26 01:00:00|10727.4|10726.5|10726.4|10725.8|10727.4|10726.6|10726.1|10725.5|59
1714093500000|2024-04-26 01:05:00|10726.5|10725.9|10726.4|10725.8|10726.7|10726.1|10724.4|10723.8|61
1714093800000|2024-04-26 01:10:00|10726.5|10725.9|10724.4|10723.8|10726.5|10725.9|10724.1|10723.5|65
1714094100000|2024-04-26 01:15:00|10724.5|10723.9|10727.4|10726.5|10727.4|10726.7|10724.5|10723.9|95
1714094400000|2024-04-26 01:20:00|10727.3|10726.4|10725.7|10725.1|10727.4|10726.5|10725.5|10724.9|66
1714094700000|2024-04-26 01:25:00|10725.9|10725.3|10724.8|10724.2|10726.2|10725.3|10724.8|10724.2|60
1714095000000|2024-04-26 01:30:00|10724.9|10724.3|10727.3|10726.7|10727.8|10727.2|10724.9|10724.3|77
1714095300000|2024-04-26 01:35:00|10727.2|10726.6|10727.5|10726.9|10728.4|10727.8|10727|10726.4|104
1714095600000|2024-04-26 01:40:00|10727.6|10727|10728.3|10727.7|10728.4|10727.8|10727.1|10726.5|68
1714095900000|2024-04-26 01:45:00|10728.4|10727.8|10728.5|10727.6|10728.9|10728.3|10728.1|10727.2|55
1714096200000|2024-04-26 01:50:00|10728.4|10727.5|10729.4|10728.5|10729.8|10728.9|10728.3|10727.4|72
1714096500000|2024-04-26 01:55:00|10729.6|10728.7|10727.4|10726.8|10729.6|10728.7|10726.6|10726|77
1714096800000|2024-04-26 02:00:00|10727.3|10726.7|10728.7|10727.8|10728.7|10727.9|10726.9|10726.3|62
1714097100000|2024-04-26 02:05:00|10728.9|10728|10727.5|10726.9|10729|10728.1|10727.5|10726.9|42
1714097400000|2024-04-26 02:10:00|10727.6|10727|10727.3|10726.7|10727.7|10727.1|10726.9|10726.3|44
1714097700000|2024-04-26 02:15:00|10727.4|10726.8|10727.6|10727|10728.3|10727.5|10727.4|10726.8|31
1714098000000|2024-04-26 02:20:00|10727.9|10727.1|10727.1|10726.2|10728.3|10727.5|10726.8|10725.9|49
1714098300000|2024-04-26 02:25:00|10726.9|10726|10725.9|10725.3|10726.9|10726|10725.1|10724.3|53
1714098600000|2024-04-26 02:30:00|10725.8|10725.2|10726.9|10726|10726.9|10726.3|10725.2|10724.6|54
1714098900000|2024-04-26 02:35:00|10727|10726.1|10726.2|10725.3|10727.3|10726.4|10725.5|10724.6|67
1714099200000|2024-04-26 02:40:00|10726.3|10725.4|10722.1|10721.2|10726.3|10725.4|10722|10721.1|98
1714099500000|2024-04-26 02:45:00|10722.2|10721.3|10720.7|10719.8|10722.3|10721.4|10719|10718.1|139
1714099800000|2024-04-26 02:50:00|10720.6|10719.7|10723.7|10722.8|10723.7|10722.8|10720.6|10719.7|96
1714100100000|2024-04-26 02:55:00|10723.8|10722.9|10723.4|10722.5|10724.4|10723.5|10723.1|10722.2|129
1714100400000|2024-04-26 03:00:00|10723.5|10722.6|10723.6|10722.7|10723.9|10723|10723.3|10722.4|88
1714100700000|2024-04-26 03:05:00|10723.4|10722.5|10724.1|10723.2|10724.4|10723.5|10723|10722.1|101
1714101000000|2024-04-26 03:10:00|10724|10723.1|10723.6|10722.7|10724.1|10723.2|10722|10721.1|115
1714101300000|2024-04-26 03:15:00|10723.7|10722.8|10725.3|10724.4|10725.5|10724.6|10723.5|10722.6|112
1714101600000|2024-04-26 03:20:00|10725.4|10724.5|10724.7|10723.8|10725.9|10725|10723.4|10722.5|293
1714101900000|2024-04-26 03:25:00|10724.6|10723.7|10724.5|10723.6|10725.6|10724.7|10723.2|10722.3|240
1714102200000|2024-04-26 03:30:00|10724.1|10723.2|10722.6|10721.7|10725.8|10724.9|10722.3|10721.4|241
1714102500000|2024-04-26 03:35:00|10722.5|10721.6|10719.8|10718.9|10723.2|10722.3|10719.1|10718.5|153
1714102800000|2024-04-26 03:40:00|10719.7|10718.8|10719.7|10719.1|10720.6|10719.8|10719|10718.4|69
1714103100000|2024-04-26 03:45:00|10719.8|10719.2|10721|10720.4|10721.2|10720.4|10719.8|10718.9|65
1714103400000|2024-04-26 03:50:00|10721.2|10720.3|10721.6|10720.7|10723.5|10722.7|10721|10720.1|60
1714103700000|2024-04-26 03:55:00|10721.7|10720.8|10723.5|10722.9|10723.5|10722.9|10721.6|10720.7|72
1714104000000|2024-04-26 04:00:00|10723.7|10722.8|10721.9|10721.3|10723.7|10722.8|10721.9|10721.3|46
1714104300000|2024-04-26 04:05:00|10722|10721.1|10722.3|10721.4|10722.7|10722.1|10721.5|10720.9|25
1714104600000|2024-04-26 04:10:00|10722.5|10721.6|10723.5|10722.6|10723.6|10722.8|10722.5|10721.6|34
1714104900000|2024-04-26 04:15:00|10723.3|10722.4|10722.8|10722.2|10723.7|10722.9|10722.7|10722.1|35
1714105200000|2024-04-26 04:20:00|10722.7|10722.1|10722.5|10721.9|10723.1|10722.5|10722.2|10721.6|32
1714105500000|2024-04-26 04:25:00|10722.6|10722|10722.9|10722.3|10723.3|10722.7|10722.4|10721.7|40
1714105800000|2024-04-26 04:30:00|10723.1|10722.2|10722.9|10722|10723.8|10722.9|10722.4|10721.8|45
1714106100000|2024-04-26 04:35:00|10722.7|10721.8|10721.8|10721.2|10723.4|10722.8|10721.6|10720.8|39
1714106400000|2024-04-26 04:40:00|10721.7|10721.1|10722.8|10722.2|10722.8|10722.2|10721.7|10721.1|36
1714106700000|2024-04-26 04:45:00|10722.9|10722.3|10723.5|10722.9|10724|10723.1|10722.9|10722.3|34
1714107000000|2024-04-26 04:50:00|10723.4|10722.8|10722.9|10722.3|10723.4|10722.8|10722.5|10721.9|63
1714107300000|2024-04-26 04:55:00|10723|10722.4|10722.8|10722.2|10723.1|10722.5|10722.6|10722|26
1714107600000|2024-04-26 05:00:00|10722.3|10721.7|10722.8|10722.2|10722.8|10722.2|10721.9|10721.3|75
1714107900000|2024-04-26 05:05:00|10722.7|10722.1|10722.5|10721.9|10722.8|10722.2|10722.1|10721.3|35
1714108200000|2024-04-26 05:10:00|10722.6|10722|10724.3|10723.7|10724.3|10723.7|10722|10721.1|56
1714108500000|2024-04-26 05:15:00|10724.1|10723.5|10724.6|10723.7|10724.6|10723.9|10723.1|10722.5|42
1714108800000|2024-04-26 05:20:00|10724.4|10723.8|10726.6|10726|10726.7|10726.1|10724.1|10723.5|68
1714109100000|2024-04-26 05:25:00|10726.5|10725.9|10726.1|10725.5|10727.5|10726.7|10725.8|10725.2|52
1714109400000|2024-04-26 05:30:00|10726.2|10725.6|10726|10725.4|10726.3|10725.6|10725.6|10725|30
1714109700000|2024-04-26 05:35:00|10725.9|10725.3|10726.6|10725.7|10727.2|10726.5|10725.9|10725|43
1714110000000|2024-04-26 05:40:00|10726.4|10725.5|10726.3|10725.7|10726.6|10725.8|10725.7|10725.1|47
1714110300000|2024-04-26 05:45:00|10726.5|10725.9|10727.4|10726.5|10727.8|10727.1|10725.2|10724.3|131
1714110600000|2024-04-26 05:50:00|10727.3|10726.4|10726.7|10725.8|10727.3|10726.4|10725.3|10724.4|107
1714110900000|2024-04-26 05:55:00|10726.6|10725.7|10726.6|10725.7|10726.6|10725.7|10725.3|10724.4|97
1714111200000|2024-04-26 06:00:00|10726.4|10725.5|10727.7|10726.8|10728.5|10727.6|10726.3|10725.4|145
1714111500000|2024-04-26 06:05:00|10727.6|10726.7|10728.4|10727.5|10730|10729.1|10727.3|10726.5|136
1714111800000|2024-04-26 06:10:00|10728.3|10727.4|10731.7|10730.8|10731.8|10730.9|10727.9|10727|148
1714112100000|2024-04-26 06:15:00|10731.8|10730.9|10731.2|10730.3|10732.9|10732|10730.8|10729.9|179
1714112400000|2024-04-26 06:20:00|10731.3|10730.4|10730.3|10729.7|10732.8|10732.1|10730.1|10729.5|126
1714112700000|2024-04-26 06:25:00|10730.2|10729.3|10730.1|10729.5|10731.1|10730.5|10727.7|10726.8|125
1714113000000|2024-04-26 06:30:00|10730.2|10729.6|10733.2|10732.6|10733.7|10733.1|10729.8|10729.2|128
1714113300000|2024-04-26 06:35:00|10733.3|10732.7|10732.3|10731.7|10734.4|10733.5|10731.9|10731.3|152
1714113600000|2024-04-26 06:40:00|10732.2|10731.6|10737.4|10736.8|10737.6|10736.8|10731.1|10730.5|157
1714113900000|2024-04-26 06:45:00|10737.1|10736.5|10736.9|10736.3|10737.4|10736.8|10735.5|10734.6|168
1714114200000|2024-04-26 06:50:00|10736.7|10736.1|10736.7|10736.1|10739|10738.4|10736.3|10735.7|147
1714114500000|2024-04-26 06:55:00|10736.8|10735.9|10735.8|10734.9|10737|10736.2|10734|10733.4|196
1714114800000|2024-04-26 07:00:00|10735.9|10735|10735.7|10734.8|10736.7|10735.8|10733.2|10732.4|300
1714115100000|2024-04-26 07:05:00|10735.6|10734.7|10734.1|10733.5|10736.9|10736.1|10733.5|10732.9|270
1714115400000|2024-04-26 07:10:00|10733.9|10733.3|10731|10730.4|10734.5|10733.9|10730.1|10729.4|223
1714115700000|2024-04-26 07:15:00|10731.1|10730.5|10729.6|10729|10731.5|10730.9|10728.3|10727.5|228
1714116000000|2024-04-26 07:20:00|10729.5|10728.9|10727.1|10726.5|10729.8|10729.2|10726.3|10725.7|186
1714116300000|2024-04-26 07:25:00|10727.3|10726.7|10730.7|10730.1|10731.1|10730.3|10727.3|10726.7|241
1714116600000|2024-04-26 07:30:00|10730.6|10730|10730.1|10729.5|10732|10731.4|10727.8|10727.2|167
1714116900000|2024-04-26 07:35:00|10729.7|10729.1|10731.4|10730.8|10731.5|10730.9|10728.6|10728|161
1714117200000|2024-04-26 07:40:00|10731.5|10730.9|10728.4|10727.8|10731.9|10731.3|10727.9|10727.3|134
1714117500000|2024-04-26 07:45:00|10728.5|10727.9|10729.5|10728.9|10730.3|10729.7|10726.4|10725.8|216
1714117800000|2024-04-26 07:50:00|10729.3|10728.7|10732|10731.4|10732.3|10731.7|10728.9|10728.3|133
1714118100000|2024-04-26 07:55:00|10731.9|10731.3|10729.9|10729.3|10733|10732.4|10729.6|10729|131
1714118400000|2024-04-26 08:00:00|10729.7|10729.1|10736.5|10735.6|10744|10743.1|10728.8|10728.2|1067
1714118700000|2024-04-26 08:05:00|10736.4|10735.5|10736.4|10735.5|10737.4|10736.5|10732.1|10731.2|680
1714119000000|2024-04-26 08:10:00|10736.5|10735.6|10740.6|10739.7|10741|10740.1|10735.2|10734.3|342
1714119300000|2024-04-26 08:15:00|10740.5|10739.6|10740.4|10739.8|10741.2|10740.3|10738.5|10737.6|346
1714119600000|2024-04-26 08:20:00|10740.2|10739.3|10742.4|10741.8|10742.9|10742.3|10738|10737.4|256
1714119900000|2024-04-26 08:25:00|10742.5|10741.9|10746.9|10746.3|10747.5|10746.6|10742.3|10741.7|305
1714120200000|2024-04-26 08:30:00|10747|10746.4|10748.8|10748.2|10749.5|10748.8|10745|10744.4|209
1714120500000|2024-04-26 08:35:00|10748.6|10748|10749.4|10748.8|10749.4|10748.8|10746.6|10745.9|198
1714120800000|2024-04-26 08:40:00|10749.3|10748.7|10749|10748.1|10753.3|10752.5|10748.7|10747.9|196
1714121100000|2024-04-26 08:45:00|10748.8|10747.9|10747.2|10746.3|10749.3|10748.4|10746.1|10745.1|269
1714121400000|2024-04-26 08:50:00|10747|10746.4|10743.8|10743.2|10747|10746.4|10743.6|10743|140
1714121700000|2024-04-26 08:55:00|10743.6|10743|10741.3|10740.7|10744.4|10743.8|10740.2|10739.4|196
1714122000000|2024-04-26 09:00:00|10741.2|10740.6|10742|10741.1|10742.3|10741.7|10738.9|10738|221
1714122300000|2024-04-26 09:05:00|10741.9|10741|10740.8|10740.2|10743.9|10743|10740|10739.1|249
1714122600000|2024-04-26 09:10:00|10740.4|10739.8|10742.1|10741.5|10743.3|10742.5|10739.7|10739|219
1714122900000|2024-04-26 09:15:00|10742.4|10741.4|10738.6|10737.7|10742.8|10742|10737.4|10736.5|226
1714123200000|2024-04-26 09:20:00|10738.5|10737.9|10734.3|10733.7|10739.8|10739|10733.9|10733|169
1714123500000|2024-04-26 09:25:00|10734.4|10733.8|10735.8|10734.9|10736.4|10735.8|10732.1|10731.5|168
1714123800000|2024-04-26 09:30:00|10735.5|10735.1|10733|10732.4|10736.2|10735.6|10732.8|10732.2|140
1714124100000|2024-04-26 09:35:00|10732.9|10732.3|10732.6|10732|10733.5|10732.9|10731|10730.4|172
1714124400000|2024-04-26 09:40:00|10732.7|10732.1|10733.6|10733|10733.8|10733|10731.5|10730.9|143
1714124700000|2024-04-26 09:45:00|10733.5|10732.9|10735.7|10735.1|10737.1|10736.5|10733.2|10732.6|145
1714125000000|2024-04-26 09:50:00|10735.5|10734.9|10736.6|10736|10736.8|10736.1|10735|10734.4|83
1714125300000|2024-04-26 09:55:00|10736.5|10735.9|10736.3|10735.7|10736.9|10736.3|10735.6|10735|89
1714125600000|2024-04-26 10:00:00|10736.2|10735.6|10733.1|10732.5|10736.2|10735.6|10733.1|10732.5|100
1714125900000|2024-04-26 10:05:00|10733.2|10732.6|10734.3|10733.7|10735.1|10734.5|10733.1|10732.5|79
1714126200000|2024-04-26 10:10:00|10734.2|10733.6|10732.3|10731.7|10735.2|10734.6|10731.9|10731.3|95
1714126500000|2024-04-26 10:15:00|10732.2|10731.6|10736.1|10735.5|10737.5|10736.7|10731.8|10731.2|189
1714126800000|2024-04-26 10:20:00|10736.2|10735.6|10732.3|10731.4|10736.9|10736.3|10731.8|10730.9|155
1714127100000|2024-04-26 10:25:00|10732.2|10731.3|10730.1|10729.2|10732.2|10731.4|10729.6|10728.8|114
1714127400000|2024-04-26 10:30:00|10729.9|10729|10728.8|10727.9|10730.3|10729.6|10728.5|10727.7|146
1714127700000|2024-04-26 10:35:00|10728.7|10727.8|10729.7|10729.1|10731|10730.2|10726.8|10725.9|142
1714128000000|2024-04-26 10:40:00|10729.5|10728.9|10728.4|10727.8|10729.7|10729.1|10727.2|10726.3|128
1714128300000|2024-04-26 10:45:00|10728.5|10727.9|10728.8|10728.2|10731.7|10731.1|10728.5|10727.9|134
1714128600000|2024-04-26 10:50:00|10728.9|10728.3|10731.8|10731.2|10731.9|10731.3|10728.8|10728.2|119
1714128900000|2024-04-26 10:55:00|10731.7|10731.1|10728.9|10728|10731.9|10731.3|10728.8|10728|147
1714129200000|2024-04-26 11:00:00|10728.3|10727.4|10729.5|10728.9|10729.9|10729|10727.5|10726.9|157
1714129500000|2024-04-26 11:05:00|10729.6|10729|10731.7|10731.1|10731.7|10731.1|10729.4|10728.5|134
1714129800000|2024-04-26 11:10:00|10731.6|10731|10732.8|10732.2|10733|10732.3|10730.7|10729.9|98
1714130100000|2024-04-26 11:15:00|10732.7|10732.1|10733.7|10733.1|10734.8|10734.1|10732.4|10731.8|193
1714130400000|2024-04-26 11:20:00|10733.6|10733|10732.6|10732|10734.1|10733.5|10731.4|10730.6|143
1714130700000|2024-04-26 11:25:00|10732.5|10731.9|10730.9|10730|10733|10732.3|10730.6|10729.7|142
1714131000000|2024-04-26 11:30:00|10730.8|10730.2|10730.6|10729.7|10731.3|10730.5|10728.4|10727.5|132
1714131300000|2024-04-26 11:35:00|10730.7|10729.8|10725.4|10724.5|10730.9|10730.3|10724.5|10723.6|130
1714131600000|2024-04-26 11:40:00|10725.2|10724.3|10723.9|10723.3|10725.2|10724.3|10722.5|10721.7|124
1714131900000|2024-04-26 11:45:00|10724|10723.1|10720.8|10720.2|10724.5|10723.9|10720.6|10720|134
1714132200000|2024-04-26 11:50:00|10720.9|10720.3|10718.6|10717.7|10721|10720.4|10718.1|10717.5|161
1714132500000|2024-04-26 11:55:00|10718.5|10717.6|10716.1|10715.5|10719.3|10718.7|10715.5|10714.7|333
1714132800000|2024-04-26 12:00:00|10716.2|10715.6|10715.2|10714.6|10718.4|10717.8|10715.1|10714.5|179
1714133100000|2024-04-26 12:05:00|10715.3|10714.7|10714.7|10713.8|10716.6|10715.9|10714|10713.4|152
1714133400000|2024-04-26 12:10:00|10714.6|10713.7|10717.8|10716.9|10717.8|10716.9|10712.9|10712.3|180
1714133700000|2024-04-26 12:15:00|10717.9|10717|10718|10717.4|10718.6|10718|10716.6|10715.7|148
1714134000000|2024-04-26 12:20:00|10717.9|10717.3|10720.7|10720.1|10720.7|10720.1|10717.9|10717.3|166
1714134300000|2024-04-26 12:25:00|10720.8|10720.2|10720.6|10717.5|10723.1|10722.5|10719|10716.9|326
1714134600000|2024-04-26 12:30:00|10721.8|10716.8|10727.3|10726.4|10744.2|10738.7|10721.6|10716.7|1681
1714134900000|2024-04-26 12:35:00|10727.5|10726.6|10730.4|10729.8|10732.8|10732.2|10723.2|10722.3|1117
1714135200000|2024-04-26 12:40:00|10730.5|10729.9|10725.1|10724.5|10730.5|10729.9|10721.6|10720.7|809
1714135500000|2024-04-26 12:45:00|10725.2|10724.3|10713.1|10712.5|10725.6|10724.7|10710.8|10710.2|613
1714135800000|2024-04-26 12:50:00|10713|10712.4|10713.3|10712.7|10715.4|10714.8|10710.6|10710|510
1714136100000|2024-04-26 12:55:00|10713.1|10712.5|10716.6|10716|10718.4|10717.8|10713|10712.4|504
1714136400000|2024-04-26 13:00:00|10716.8|10716.2|10720.1|10719.5|10724.4|10723.5|10716.6|10716|516
1714136700000|2024-04-26 13:05:00|10720.2|10719.6|10721.7|10720.8|10722.1|10721.2|10715.6|10715|440
1714137000000|2024-04-26 13:10:00|10721.8|10720.9|10715.9|10715|10723.5|10722.6|10714.4|10713.8|381
1714137300000|2024-04-26 13:15:00|10716|10715.1|10714.6|10714|10719.1|10718.5|10714.1|10713.5|359
1714137600000|2024-04-26 13:20:00|10714.7|10714.1|10712.4|10711.8|10716.7|10716.1|10712.1|10711.5|305
1714137900000|2024-04-26 13:25:00|10712.6|10712|10710.4|10709.8|10715.5|10714.9|10709.5|10708.9|262
1714138200000|2024-04-26 13:30:00|10710.7|10710.1|10712.7|10711.8|10715|10714.1|10709.3|10708.7|497
1714138500000|2024-04-26 13:35:00|10712.8|10711.9|10714.7|10714.1|10717.4|10716.8|10710.2|10709.6|384
1714138800000|2024-04-26 13:40:00|10714.8|10714.2|10710|10709.4|10715.1|10714.5|10708.1|10707.5|438
1714139100000|2024-04-26 13:45:00|10709.7|10709.1|10712|10711.1|10713.3|10712.4|10708.1|10707.5|361
1714139400000|2024-04-26 13:50:00|10712.1|10711.2|10711.6|10710.7|10714.6|10714|10711.6|10710.7|315
1714139700000|2024-04-26 13:55:00|10711.3|10710.4|10710.8|10704.8|10711.3|10710.4|10706.7|10704.8|290
1714140000000|2024-04-26 14:00:00|10710.9|10704.9|10710.4|10709.5|10712.4|10711.5|10704.1|10703.2|466
1714140300000|2024-04-26 14:05:00|10710.2|10709.6|10704.4|10703.8|10710.4|10709.7|10703.6|10703|401
1714140600000|2024-04-26 14:10:00|10704.3|10703.7|10703.2|10702.6|10705.7|10705.1|10702.6|10702|384
1714140900000|2024-04-26 14:15:00|10703.4|10702.8|10698.5|10697.9|10704.4|10703.8|10697.9|10697|324
1714141200000|2024-04-26 14:20:00|10698.7|10698.1|10697.2|10696.6|10700|10699.4|10695.4|10694.8|335
1714141500000|2024-04-26 14:25:00|10697.3|10696.4|10695|10694.1|10697.3|10696.4|10694.3|10693.7|353
1714141800000|2024-04-26 14:30:00|10694.8|10693.9|10693.2|10692.6|10694.8|10693.9|10690.3|10689.6|356
1714142100000|2024-04-26 14:35:00|10692.9|10692.3|10689.6|10688.7|10693.5|10692.6|10689|10688.1|377
1714142400000|2024-04-26 14:40:00|10689.5|10688.6|10688|10687.1|10692|10691.1|10686.6|10685.8|358
1714142700000|2024-04-26 14:45:00|10688.1|10687.2|10690|10689.1|10691.2|10690.3|10687.6|10686.9|371
1714143000000|2024-04-26 14:50:00|10690.1|10689.2|10681.2|10680.3|10690.1|10689.2|10680.7|10679.8|550
1714143300000|2024-04-26 14:55:00|10681.3|10680.4|10680.4|10679.5|10682.5|10681.6|10676.7|10675.8|634
1714143600000|2024-04-26 15:00:00|10680.3|10679.4|10684.5|10683.6|10685.4|10684.5|10680|10679.3|615
1714143900000|2024-04-26 15:05:00|10684.6|10683.7|10678.2|10677.3|10685.2|10684.3|10677.1|10676.5|326
1714144200000|2024-04-26 15:10:00|10678.3|10677.7|10676.1|10675.5|10679.3|10678.7|10674.3|10673.7|297
1714144500000|2024-04-26 15:15:00|10676|10675.4|10678.1|10677.5|10679.4|10678.8|10675.9|10675.3|301
1714144800000|2024-04-26 15:20:00|10678.2|10677.6|10676.2|10675.6|10678.3|10677.7|10674.8|10674.2|249
1714145100000|2024-04-26 15:25:00|10675.9|10675.3|10679|10678.4|10679.6|10679|10674.9|10674.3|216
1714145400000|2024-04-26 15:30:00|10679.1|10678.5|10682.5|10681.9|10683.4|10682.5|10678.9|10678.3|227
1714145700000|2024-04-26 15:35:00|10682.9|10682.3|10687.9|10687.3|10687.9|10687.3|10682.2|10681.6|139
1714146000000|2024-04-26 15:40:00|10687.8|10687.2|10689.1|10688.5|10689.1|10688.5|10685.8|10685.2|182
1714146300000|2024-04-26 15:45:00|10689|10688.4|10689.2|10688.6|10690.8|10690.2|10687.5|10686.9|177
1714146600000|2024-04-26 15:50:00|10689.3|10688.7|10688.3|10687.4|10689.4|10688.8|10684.3|10683.7|204
1714146900000|2024-04-26 15:55:00|10688.5|10687.6|10686|10685.1|10688.8|10688|10685.9|10685|169
1714147200000|2024-04-26 16:00:00|10685.9|10685.3|10688.5|10687.9|10689.8|10689.2|10684.4|10683.5|268
1714147500000|2024-04-26 16:05:00|10688.6|10688|10688.2|10687.6|10689|10688.4|10685.4|10684.8|178
1714147800000|2024-04-26 16:10:00|10688.5|10687.9|10689.4|10688.5|10689.8|10689|10687.7|10687.1|130
1714148100000|2024-04-26 16:15:00|10689.6|10688.7|10690.5|10689.6|10691.3|10690.7|10688.5|10687.7|135
1714148400000|2024-04-26 16:20:00|10690.3|10689.7|10692.4|10691.8|10692.5|10691.9|10690|10689.4|130
1714148700000|2024-04-26 16:25:00|10692.5|10691.9|10692.4|10691.8|10693.3|10692.6|10690.9|10690.3|152
1714149000000|2024-04-26 16:30:00|10692.6|10692|10693.3|10692.7|10694.5|10693.9|10691.7|10690.9|132
1714149300000|2024-04-26 16:35:00|10693.2|10692.6|10694.7|10694.1|10694.7|10694.1|10692.7|10691.9|74
1714149600000|2024-04-26 16:40:00|10694.8|10694.2|10696.2|10695.6|10696.9|10696.1|10694.8|10694.2|94
1714149900000|2024-04-26 16:45:00|10696.3|10695.7|10695.1|10694.5|10696.6|10696|10694.1|10693.5|98
1714150200000|2024-04-26 16:50:00|10694.9|10694.3|10696.1|10695.5|10696.2|10695.6|10694.2|10693.6|75
1714150500000|2024-04-26 16:55:00|10696.2|10695.6|10694.8|10694.2|10696.7|10696|10693.8|10692.9|118
1714150800000|2024-04-26 17:00:00|10695|10694.4|10697.4|10696.8|10697.6|10697|10695|10694.4|136
1714151100000|2024-04-26 17:05:00|10697.3|10696.7|10696|10695.4|10697.6|10697|10696|10695.4|59
1714151400000|2024-04-26 17:10:00|10695.9|10695.3|10698.3|10697.4|10698.5|10697.6|10695.8|10695.2|89
1714151700000|2024-04-26 17:15:00|10698.1|10697.2|10696.2|10695.3|10698.3|10697.7|10695.9|10695.2|74
1714152000000|2024-04-26 17:20:00|10695.7|10694.8|10696|10695.4|10696.2|10695.5|10694.3|10693.6|89
1714152300000|2024-04-26 17:25:00|10696.1|10695.5|10694.6|10694|10696.4|10695.8|10693.8|10693.2|80
1714152600000|2024-04-26 17:30:00|10694.7|10693.7|10696|10695.4|10696.1|10695.5|10694|10693.4|65
1714152900000|2024-04-26 17:35:00|10696.1|10695.5|10695|10694.4|10696.8|10696|10695|10694.3|62
1714153200000|2024-04-26 17:40:00|10695.1|10694.5|10695.3|10694.7|10695.6|10695|10693.5|10692.6|111
1714153500000|2024-04-26 17:45:00|10695.4|10694.8|10695.5|10694.9|10695.6|10695|10693.5|10692.9|87
1714153800000|2024-04-26 17:50:00|10695.4|10694.8|10694.5|10693.9|10695.7|10695.1|10694.1|10693.5|55
1714154100000|2024-04-26 17:55:00|10694.2|10693.6|10694.4|10693.8|10695.2|10694.6|10693.9|10693.3|45
1714154400000|2024-04-26 18:00:00|10694.5|10693.9|10694.5|10693.9|10694.8|10694.2|10694|10693.3|91
1714154700000|2024-04-26 18:05:00|10694.4|10693.8|10696.2|10695.6|10696.3|10695.7|10694.4|10693.8|44
1714155000000|2024-04-26 18:10:00|10696.3|10695.4|10698.6|10698|10699.1|10698.5|10696.3|10695.4|72
1714155300000|2024-04-26 18:15:00|10698.8|10698.2|10698.8|10697.9|10699.8|10699|10698.5|10697.9|116
1714155600000|2024-04-26 18:20:00|10698.9|10698|10699.6|10698.7|10700.1|10699.5|10698.5|10697.8|62
1714155900000|2024-04-26 18:25:00|10699.7|10698.8|10699.3|10698.4|10699.7|10699.1|10698.7|10698.1|47
1714156200000|2024-04-26 18:30:00|10699.2|10698.6|10699.4|10698.8|10700.8|10700.2|10699.2|10698.6|86
1714156500000|2024-04-26 18:35:00|10699.7|10699.1|10700.8|10700.2|10701.3|10700.7|10699.5|10698.9|65
1714156800000|2024-04-26 18:40:00|10700.9|10700.3|10701.2|10700.6|10701.9|10701.3|10700.8|10700.2|76
1714157100000|2024-04-26 18:45:00|10701.3|10700.7|10701.8|10701.2|10702.3|10701.7|10701.3|10700.7|68
1714157400000|2024-04-26 18:50:00|10701.9|10701.3|10704.1|10703.5|10704.9|10704.2|10701.9|10701.3|92
1714157700000|2024-04-26 18:55:00|10704|10703.4|10705.9|10705.3|10706.3|10705.4|10703.7|10703|116
1714158000000|2024-04-26 19:00:00|10706.1|10705.2|10706.3|10705.7|10707.6|10706.9|10705.6|10704.7|174
1714158300000|2024-04-26 19:05:00|10706.4|10705.5|10706.2|10705.6|10707.3|10706.5|10705.5|10704.8|72
1714158600000|2024-04-26 19:10:00|10706.3|10705.7|10705.7|10705.1|10706.5|10705.8|10705.7|10705|48
1714158900000|2024-04-26 19:15:00|10705.4|10704.8|10702.2|10701.3|10705.4|10704.8|10702.1|10701.2|101
1714159200000|2024-04-26 19:20:00|10702.1|10701.2|10700.7|10699.8|10702.1|10701.2|10699.9|10699|59
1714159500000|2024-04-26 19:25:00|10701|10700.4|10700.3|10699.4|10701.7|10700.8|10700.2|10699.3|51
1714159800000|2024-04-26 19:30:00|10700.2|10699.3|10698.8|10697.9|10700.2|10699.5|10698.7|10697.8|67
1714160100000|2024-04-26 19:35:00|10698.9|10698|10698.4|10697.8|10700.2|10699.3|10698.3|10697.7|60
1714160400000|2024-04-26 19:40:00|10698.7|10698.1|10697.4|10696.8|10699|10698.4|10697|10696.3|93
1714160700000|2024-04-26 19:45:00|10697.5|10696.9|10698.2|10697.6|10699.1|10698.5|10697.4|10696.8|66
1714161000000|2024-04-26 19:50:00|10697.9|10697.3|10698.3|10697.7|10698.7|10697.9|10697.9|10697.3|52
1714161300000|2024-04-26 19:55:00|10698.4|10697.8|10700.3|10699.4|10700.9|10700.1|10698.1|10697.3|74
1714161600000|2024-04-26 20:00:00|10700.2|10699.3|10700.8|10699.9|10702.2|10701.3|10699.7|10698.8|86
1714161900000|2024-04-26 20:05:00|10700.7|10699.8|10699.2|10698.3|10700.7|10699.8|10699.2|10698.3|33
1714162200000|2024-04-26 20:10:00|10699.1|10698.2|10697|10696.1|10699.5|10698.6|10696.1|10695.2|47
1714162500000|2024-04-26 20:15:00|10697.1|10696.2|10696.2|10695.3|10697.7|10696.8|10695.1|10694.2|93
1714162800000|2024-04-26 20:20:00|10696.3|10695.4|10696.5|10695.6|10697.4|10696.5|10696.2|10695.3|28
1714163100000|2024-04-26 20:25:00|10696.6|10695.7|10694.7|10693.8|10696.8|10695.9|10694|10693.1|70
1714163400000|2024-04-26 20:30:00|10694.5|10693.9|10693.8|10692.9|10695.1|10694.1|10693|10692.1|128
1714163700000|2024-04-26 20:35:00|10693.9|10693|10692.7|10691.8|10693.9|10693|10691.5|10690.6|104
1714164000000|2024-04-26 20:40:00|10692.6|10691.7|10693|10692.1|10693.6|10692.7|10692.5|10691.6|60
1714164300000|2024-04-26 20:45:00|10693.1|10692.2|10693.2|10692.3|10694|10693.1|10693.1|10692.2|148
1714164600000|2024-04-26 20:50:00|10693.6|10692.7|10694.7|10693.8|10695.8|10694.9|10693.5|10692.6|137
1714164900000|2024-04-26 20:55:00|10695|10693.5|10695|10691.1|10695|10693.5|10693.2|10690.8|136
1714334400000|2024-04-28 20:00:00|10703.5|10691.9|10702.6|10691.9|10703.5|10691.9|10702.6|10691.9|2
1714334700000|2024-04-28 20:05:00|10701.5|10689.5|10703.5|10691.9|10706.7|10694.7|10701.5|10689.5|5
1714335000000|2024-04-28 20:10:00|10703.6||10702.6||10703.6||10702.6||2
1714335300000|2024-04-28 20:15:00|10703.9|10692.2|10706.7|10694.7|10706.7|10694.7|10703.9|10692.2|3
1714335600000|2024-04-28 20:20:00|10702.6|10692.1|10703.8|10692.2|10703.8|10692.2|10702.6|10691.9|3
1714335900000|2024-04-28 20:25:00|10702.6||10703.9||10703.9||10702.6||2
1714336200000|2024-04-28 20:30:00|10706.7|10694.7|10702.6|10691.2|10706.7|10694.7|10702.6|10691.2|4
1714336500000|2024-04-28 20:35:00|10702.8|10692.5|10707.1|10695.1|10707.1|10695.1|10702.8|10692.5|7
1714336800000|2024-04-28 20:40:00|10707|10695|10708.5|10696.5|10708.5|10696.5|10707|10695|7
1714337100000|2024-04-28 20:45:00|10711.7|10699.7|10708.7|10696.7|10711.7|10699.7|10704.5|10692.5|6
1714337400000|2024-04-28 20:50:00|10706.8|10694.8|10706.9|10694.9|10706.9|10694.9|10706.8|10694.8|2
1714337700000|2024-04-28 20:55:00|10707.2|10694.6|10706.7|10700.1|10707.2|10700.3|10700.8|10694.2|14
1714338000000|2024-04-28 21:00:00|10703.7|10697.1|10699|10692.4|10703.7|10697.1|10699|10692.4|18
1714338300000|2024-04-28 21:05:00|10697.1|10690.5|10701.5|10694.9|10706.3|10699.7|10696.3|10689.7|13
1714338600000|2024-04-28 21:10:00|10701.8|10695.2|10699.6|10693|10702.3|10695.7|10698.2|10691.6|37
1714338900000|2024-04-28 21:15:00|10700|10693.4|10701.1|10694.5|10702.8|10696.2|10699.4|10692.8|34
1714339200000|2024-04-28 21:20:00|10700.8|10694.2|10702|10695.4|10702|10695.4|10699.4|10692.8|26
1714339500000|2024-04-28 21:25:00|10702.4|10695.8|10701.9|10695.3|10702.5|10695.9|10701.8|10695.2|20
1714339800000|2024-04-28 21:30:00|10702.1|10695.5|10701.9|10695.3|10702.5|10695.9|10701.6|10695|14
1714340100000|2024-04-28 21:35:00|10701.6|10695|10699.3|10692.7|10703|10696.4|10699.3|10692.7|30
1714340400000|2024-04-28 21:40:00|10699.4|10692.8|10699.9|10693.3|10701.2|10694.6|10699.3|10692.7|41
1714340700000|2024-04-28 21:45:00|10700.1|10693.5|10700.8|10694.2|10702|10695.4|10700|10693.4|34
1714341000000|2024-04-28 21:50:00|10700.4|10693.8|10701.1|10694.5|10701.6|10695|10699.3|10692.7|58
1714341300000|2024-04-28 21:55:00|10701.2|10694.6|10701|10694.4|10702.5|10695.9|10700.7|10694.1|72
1714341600000|2024-04-28 22:00:00|10700.8|10694.2|10699.3|10697.8|10700.9|10697.8|10698.3|10693.1|112
1714341900000|2024-04-28 22:05:00|10699|10698.1|10700.2|10698.8|10700.4|10699.3|10698.7|10697.8|66
1714342200000|2024-04-28 22:10:00|10700.3|10698.9|10700.5|10699.6|10700.8|10699.9|10699.3|10698|57
1714342500000|2024-04-28 22:15:00|10700.4|10699.5|10701.6|10700.4|10701.6|10700.6|10700.3|10699.4|46
1714342800000|2024-04-28 22:20:00|10701.7|10700.3|10702.3|10701.2|10702.5|10701.6|10701.4|10700.3|65
1714343100000|2024-04-28 22:25:00|10702.6|10701.4|10703.1|10702.2|10703.2|10702.3|10702.4|10701.3|39
1714343400000|2024-04-28 22:30:00|10703|10702.1|10703.5|10702.6|10704.1|10703.2|10702.9|10702.1|54
1714343700000|2024-04-28 22:35:00|10703.4|10702.5|10702.5|10701.6|10703.4|10702.5|10702.5|10701.4|44
1714344000000|2024-04-28 22:40:00|10701.9|10701.4|10701.9|10701|10702|10701.4|10701.7|10700.7|53
1714344300000|2024-04-28 22:45:00|10701.8|10700.9|10701.5|10700.6|10702|10701|10701.1|10700.1|58
1714344600000|2024-04-28 22:50:00|10701.6|10700.7|10702.2|10701.3|10702.5|10701.6|10701.5|10700.6|20
1714344900000|2024-04-28 22:55:00|10702.3|10701.4|10702.4|10701.5|10702.5|10701.6|10702|10701.1|37
1714345200000|2024-04-28 23:00:00|10702.2|10701.3|10702.3|10701.7|10702.3|10701.7|10700.7|10700|58
1714345500000|2024-04-28 23:05:00|10702|10701.4|10703|10702.1|10703.2|10702.3|10702|10701.4|67
1714345800000|2024-04-28 23:10:00|10702.9|10702|10704|10703.1|10704|10703.1|10702.6|10701.7|49
1714346100000|2024-04-28 23:15:00|10703.9|10703|10704.9|10704|10705.1|10704.3|10703.2|10702.3|51
1714346400000|2024-04-28 23:20:00|10705|10704.1|10704.8|10703.9|10705.2|10704.3|10704.1|10703.2|47
1714346700000|2024-04-28 23:25:00|10704.9|10704|10705.4|10704.8|10705.4|10704.8|10704.7|10703.9|34
1714347000000|2024-04-28 23:30:00|10705.3|10704.7|10705.1|10704.2|10705.6|10704.8|10704.8|10704.1|68
1714347300000|2024-04-28 23:35:00|10705.2|10704.3|10705.5|10704.6|10705.6|10704.8|10704.9|10704|47
1714347600000|2024-04-28 23:40:00|10705.6|10704.7|10705.2|10704.3|10705.7|10704.8|10704.8|10703.9|70
1714347900000|2024-04-28 23:45:00|10705.1|10704.2|10705.9|10705|10706|10705.1|10704.8|10703.9|71
1714348200000|2024-04-28 23:50:00|10706|10705.1|10706.7|10705.8|10706.9|10706|10705.7|10704.8|78
1714348500000|2024-04-28 23:55:00|10706.8|10705.9|10707.3|10706.7|10707.4|10706.8|10706.1|10705.2|69
1714348800000|2024-04-29 00:00:00|10707.4|10706.8|10709.5|10708.9|10709.5|10708.9|10707.4|10706.6|98
1714349100000|2024-04-29 00:05:00|10709.4|10708.8|10710.1|10709.5|10710.2|10709.6|10708.3|10707.5|138
1714349400000|2024-04-29 00:10:00|10710|10709.4|10709.2|10708.6|10710.4|10709.8|10708.5|10707.9|65
1714349700000|2024-04-29 00:15:00|10709.1|10708.5|10707.3|10706.4|10709.6|10708.7|10707.2|10706.3|66
1714350000000|2024-04-29 00:20:00|10707.2|10706.3|10707.2|10706.6|10708.1|10707.5|10707.1|10706.3|59
1714350300000|2024-04-29 00:25:00|10707.1|10706.5|10707|10706.4|10708.1|10707.5|10706.9|10706.2|57
1714350600000|2024-04-29 00:30:00|10706.9|10706.3|10709|10708.4|10709.2|10708.6|10706.6|10706|59
1714350900000|2024-04-29 00:35:00|10709.2|10708.6|10709.3|10708.7|10710.3|10709.6|10709.2|10708.4|101
1714351200000|2024-04-29 00:40:00|10709.5|10708.4|10709.2|10708.6|10710.4|10709.6|10708.3|10707.7|72
1714351500000|2024-04-29 00:45:00|10709.5|10708.9|10709.8|10708.9|10710.4|10709.7|10709.1|10708.2|95
1714351800000|2024-04-29 00:50:00|10709.9|10709|10710.7|10710.1|10711.1|10710.5|10709.9|10709|97
1714352100000|2024-04-29 00:55:00|10711|10710.4|10710.2|10709.3|10711.3|10710.7|10710|10709.2|74
1714352400000|2024-04-29 01:00:00|10710.3|10709.4|10708.6|10708|10710.3|10709.5|10708.1|10707.5|96
1714352700000|2024-04-29 01:05:00|10708.5|10707.9|10708.6|10708|10709.8|10709|10707.8|10707.2|71
1714353000000|2024-04-29 01:10:00|10708.7|10708.1|10707.9|10707.3|10709.8|10709.1|10707.9|10707.3|83
1714353300000|2024-04-29 01:15:00|10708.3|10707.7|10711|10710.4|10711|10710.4|10708|10707.4|107
1714353600000|2024-04-29 01:20:00|10710.9|10710.3|10711.5|10710.6|10712|10711.1|10710|10709.2|82
1714353900000|2024-04-29 01:25:00|10711.4|10710.5|10712.7|10712.1|10713.3|10712.6|10711.2|10710.3|62
1714354200000|2024-04-29 01:30:00|10712.5|10711.9|10712.8|10712.2|10713.6|10712.7|10711.2|10710.6|160
1714354500000|2024-04-29 01:35:00|10712.9|10712.3|10714.6|10713.7|10714.7|10713.8|10712.1|10711.2|771
1714354800000|2024-04-29 01:40:00|10714.4|10713.5|10714.3|10713.4|10714.6|10713.7|10711.8|10710.9|305
1714355100000|2024-04-29 01:45:00|10714.1|10713.2|10712.3|10711.4|10714.3|10713.4|10711.8|10710.9|225
1714355400000|2024-04-29 01:50:00|10712.4|10711.5|10712.8|10711.9|10713.6|10712.8|10710.4|10709.5|159
1714355700000|2024-04-29 01:55:00|10712.9|10712|10714.8|10714.2|10716.1|10715.4|10712.5|10711.9|135
1714356000000|2024-04-29 02:00:00|10714.7|10714.1|10713.8|10712.9|10715.1|10714.5|10713.4|10712.8|102
1714356300000|2024-04-29 02:05:00|10713.6|10712.7|10714.9|10714|10714.9|10714.3|10713.2|10712.6|138
1714356600000|2024-04-29 02:10:00|10715.1|10714.2|10715.5|10714.9|10716.1|10715.5|10714.2|10713.6|97
1714356900000|2024-04-29 02:15:00|10715.6|10715|10716.1|10715.5|10716.2|10715.6|10714.6|10713.7|114
1714357200000|2024-04-29 02:20:00|10715.9|10715.3|10716.3|10715.7|10717.4|10716.8|10715.8|10715.2|118
1714357500000|2024-04-29 02:25:00|10716.2|10715.6|10716.7|10716.1|10716.9|10716.3|10715.6|10715|92
1714357800000|2024-04-29 02:30:00|10716.8|10716.2|10716.3|10715.7|10717.9|10717.2|10716.1|10715.5|119
1714358100000|2024-04-29 02:35:00|10716.4|10715.8|10717.4|10716.8|10717.9|10717.3|10716.3|10715.7|103
1714358400000|2024-04-29 02:40:00|10717.1|10716.5|10719.1|10718.5|10719.1|10718.5|10717.1|10716.4|87
1714358700000|2024-04-29 02:45:00|10719.2|10718.6|10718.7|10718.1|10720.2|10719.6|10718.6|10718|101
1714359000000|2024-04-29 02:50:00|10718.9|10718|10718.8|10718.2|10719.1|10718.5|10718.7|10717.9|47
1714359300000|2024-04-29 02:55:00|10718.9|10718.3|10717.8|10717.2|10719.1|10718.5|10717.7|10717.1|51
1714359600000|2024-04-29 03:00:00|10717.9|10717.3|10718|10717.4|10718.1|10717.5|10716.9|10716.1|83
1714359900000|2024-04-29 03:05:00|10717.9|10717.3|10717.7|10717.1|10718.6|10718|10717.6|10717|37
1714360200000|2024-04-29 03:10:00|10717.4|10716.8|10716.9|10716|10718.4|10717.7|10716.8|10715.9|59
1714360500000|2024-04-29 03:15:00|10717.1|10716.2|10716.4|10715.8|10717.1|10716.2|10716|10715.1|58
1714360800000|2024-04-29 03:20:00|10716.3|10715.7|10716.2|10715.6|10717.1|10716.5|10715.9|10715.1|47
1714361100000|2024-04-29 03:25:00|10716.1|10715.5|10716.4|10715.8|10716.6|10716|10715.6|10715|46
1714361400000|2024-04-29 03:30:00|10716.5|10715.9|10717.7|10717.1|10718.1|10717.5|10716.5|10715.9|90
1714361700000|2024-04-29 03:35:00|10717.6|10717|10717.5|10716.6|10718.1|10717.5|10717.4|10716.5|43
1714362000000|2024-04-29 03:40:00|10717.6|10716.7|10716.7|10716.1|10717.7|10716.8|10716.4|10715.7|60
1714362300000|2024-04-29 03:45:00|10716.9|10716|10716.2|10715.3|10717.1|10716.2|10715.7|10714.8|57
1714362600000|2024-04-29 03:50:00|10716.1|10715.5|10715.6|10714.7|10716.2|10715.5|10715.6|10714.7|21
1714362900000|2024-04-29 03:55:00|10715.5|10714.6|10716.6|10716|10716.6|10716|10715.3|10714.4|62
1714363200000|2024-04-29 04:00:00|10716.5|10715.9|10716.5|10715.6|10716.7|10716.1|10716|10715.1|51
1714363500000|2024-04-29 04:05:00|10716.4|10715.5|10720.3|10719.4|10720.3|10719.4|10714.8|10713|788
1714363800000|2024-04-29 04:10:00|10720.2|10719.3|10725.3|10724.4|10725.5|10724.6|10720.1|10719.2|567
1714364100000|2024-04-29 04:15:00|10725.2|10724.3|10727.5|10726.6|10728.4|10727.5|10724.2|10723.3|661
1714364400000|2024-04-29 04:20:00|10727.7|10726.8|10727.2|10726.3|10729.1|10728.2|10726.8|10725.9|466
1714364700000|2024-04-29 04:25:00|10727.3|10726.4|10727.3|10726.4|10728.7|10727.8|10726.5|10725.6|484
1714365000000|2024-04-29 04:30:00|10727.4|10726.5|10729.1|10728.2|10729.6|10728.7|10726.5|10725.6|645
1714365300000|2024-04-29 04:35:00|10729.3|10728.4|10729.4|10728.5|10730.3|10729.4|10728.2|10727.3|422
1714365600000|2024-04-29 04:40:00|10729.3|10728.4|10729.4|10728.5|10730.4|10729.5|10728.8|10727.9|474
1714365900000|2024-04-29 04:45:00|10729.3|10728.4|10732|10731.1|10732.2|10731.3|10729.3|10728.4|456
1714366200000|2024-04-29 04:50:00|10732.1|10731.2|10732.7|10731.8|10733.4|10732.5|10730.9|10730|505
1714366500000|2024-04-29 04:55:00|10732.6|10731.7|10729.5|10728.6|10734|10733.1|10729.5|10728.6|342
1714366800000|2024-04-29 05:00:00|10729.3|10728.4|10730.2|10729.3|10732|10731.1|10728.5|10727.6|612
1714367100000|2024-04-29 05:05:00|10730.1|10729.2|10730.6|10729.7|10731.9|10731|10729.4|10728.5|544
1714367400000|2024-04-29 05:10:00|10730.5|10729.6|10731|10730.1|10734.3|10733.4|10730.5|10729.6|402
1714367700000|2024-04-29 05:15:00|10730.9|10730|10731|10730.1|10731.2|10730.3|10729.8|10728.9|271
1714368000000|2024-04-29 05:20:00|10731.1|10730.2|10728.7|10727.8|10731.1|10730.2|10727.7|10726.8|295
1714368300000|2024-04-29 05:25:00|10729|10728.1|10729.7|10728.8|10730.1|10729.2|10728.6|10727.7|311
1714368600000|2024-04-29 05:30:00|10729.6|10728.7|10727.2|10726.3|10729.7|10728.8|10727.2|10726.3|444
1714368900000|2024-04-29 05:35:00|10727.3|10726.4|10727.2|10726.3|10727.7|10726.8|10726.2|10725.3|258
1714369200000|2024-04-29 05:40:00|10727.1|10726.2|10727|10726.1|10727.3|10726.4|10726.1|10725.2|206
1714369500000|2024-04-29 05:45:00|10726.8|10725.9|10726.7|10725.8|10727.3|10726.4|10726.2|10725.3|264
1714369800000|2024-04-29 05:50:00|10726.6|10725.7|10726.2|10725.3|10726.8|10725.9|10724.3|10723.4|267
1714370100000|2024-04-29 05:55:00|10726.1|10725.2|10726|10725.1|10726.5|10725.6|10725.6|10724.7|218
1714370400000|2024-04-29 06:00:00|10725.7|10724.8|10726.9|10726|10727|10726.1|10724|10723.1|480
1714370700000|2024-04-29 06:05:00|10727|10726.1|10725.6|10724.7|10728.1|10727.2|10724.7|10723.8|394
1714371000000|2024-04-29 06:10:00|10725.7|10724.8|10728|10727.1|10729.3|10728.6|10724.9|10724|367
1714371300000|2024-04-29 06:15:00|10727.9|10727|10726.6|10725.7|10728|10727.1|10725.5|10724.6|256
1714371600000|2024-04-29 06:20:00|10726.5|10725.6|10724|10723.1|10727.1|10726.2|10723.7|10722.8|248
1714371900000|2024-04-29 06:25:00|10724.1|10723.2|10722.6|10721.7|10724.7|10723.8|10722.6|10721.7|308
1714372200000|2024-04-29 06:30:00|10722.5|10721.6|10719.9|10719|10722.7|10721.8|10719.1|10718.2|365
1714372500000|2024-04-29 06:35:00|10719.8|10718.9|10719.8|10718.9|10721.6|10720.7|10718.8|10717.9|385
1714372800000|2024-04-29 06:40:00|10719.9|10719|10716.7|10715.8|10721.8|10720.9|10716.7|10715.8|233
1714373100000|2024-04-29 06:45:00|10716.9|10716|10716.6|10715.7|10718.3|10717.4|10716.2|10715.3|212
1714373400000|2024-04-29 06:50:00|10716.7|10715.8|10715.6|10714.7|10717.4|10716.5|10715.6|10714.7|226
1714373700000|2024-04-29 06:55:00|10715.4|10714.5|10715.8|10714.9|10717.2|10716.3|10715.2|10714.3|244
1714374000000|2024-04-29 07:00:00|10715.5|10714.6|10711.9|10711|10715.5|10714.6|10708.7|10707.7|556
1714374300000|2024-04-29 07:05:00|10711.8|10710.9|10714.1|10713.2|10716.5|10715.6|10710.2|10709.3|692
1714374600000|2024-04-29 07:10:00|10714.6|10713.7|10721.9|10721|10722.1|10721.1|10714.5|10713.6|1013
1714374900000|2024-04-29 07:15:00|10721.4|10720.5|10720.1|10719.2|10723|10722.1|10718.7|10717.8|726
1714375200000|2024-04-29 07:20:00|10720.5|10719.6|10722.7|10721.8|10723.5|10722.6|10719.8|10718.9|707
1714375500000|2024-04-29 07:25:00|10722.9|10722|10716.9|10716|10725|10724.1|10716.6|10715.7|615
1714375800000|2024-04-29 07:30:00|10716.6|10715.7|10720.4|10719.5|10722.1|10721.2|10715.8|10714.9|626
1714376100000|2024-04-29 07:35:00|10720.5|10719.6|10725|10724.1|10725.3|10724.4|10720.5|10719.6|624
1714376400000|2024-04-29 07:40:00|10725.1|10724.2|10719.2|10718.3|10725.9|10725|10719.2|10718.3|503
1714376700000|2024-04-29 07:45:00|10719|10718.1|10715.2|10714.3|10719.6|10718.7|10715.2|10714.3|412
1714377000000|2024-04-29 07:50:00|10715.3|10714.4|10715.8|10714.9|10718.4|10717.5|10713.4|10712.5|475
1714377300000|2024-04-29 07:55:00|10715.9|10715|10718.2|10717.3|10718.5|10717.6|10715.8|10714.9|411
1714377600000|2024-04-29 08:00:00|10717.6|10716.7|10721.2|10720.3|10725.4|10724.5|10717.6|10716.7|611
1714377900000|2024-04-29 08:05:00|10721.3|10720.4|10719|10718.1|10722.8|10721.9|10718.8|10717.9|369
1714378200000|2024-04-29 08:10:00|10719.1|10718.2|10722|10721.1|10724.6|10723.7|10718|10717.1|364
1714378500000|2024-04-29 08:15:00|10722.1|10721.2|10715.8|10714.9|10723.1|10722.2|10715.4|10714.5|431
1714378800000|2024-04-29 08:20:00|10715.6|10714.7|10721|10720.1|10721.9|10721|10715.4|10714.5|397
1714379100000|2024-04-29 08:25:00|10721.1|10720.2|10721.6|10720.7|10722.6|10721.7|10719.7|10718.8|259
1714379400000|2024-04-29 08:30:00|10721.8|10720.9|10720|10719.1|10722.9|10722|10718.9|10718|563
1714379700000|2024-04-29 08:35:00|10720.1|10719.2|10711.8|10710.9|10720.2|10719.3|10711.5|10710.6|473
1714380000000|2024-04-29 08:40:00|10711.7|10710.8|10708|10707.1|10713|10712.1|10704.9|10704|364
1714380300000|2024-04-29 08:45:00|10708.1|10707.2|10705.2|10704.3|10708.6|10707.7|10701.7|10700.8|410
1714380600000|2024-04-29 08:50:00|10705.1|10704.2|10705.1|10704.2|10706|10705.1|10702.2|10701.3|395
1714380900000|2024-04-29 08:55:00|10705.2|10704.3|10705.1|10704.2|10705.5|10704.6|10702.4|10701.5|313
1714381200000|2024-04-29 09:00:00|10705.2|10704.3|10702.1|10701.2|10706.7|10705.8|10700.6|10699.7|319
1714381500000|2024-04-29 09:05:00|10701.6|10700.7|10705.4|10704.5|10706.7|10705.8|10699.3|10698.4|434
1714381800000|2024-04-29 09:10:00|10705.3|10704.4|10698.4|10697.5|10705.3|10704.4|10697.9|10697|417
1714382100000|2024-04-29 09:15:00|10698.3|10697.4|10701.4|10700.5|10702.1|10701.2|10697.8|10696.9|328
1714382400000|2024-04-29 09:20:00|10701.6|10700.7|10704.9|10704|10705.2|10704.3|10700.6|10699.7|307
1714382700000|2024-04-29 09:25:00|10704.8|10703.9|10709.3|10708.4|10710.2|10709.3|10704.8|10703.9|298
1714383000000|2024-04-29 09:30:00|10709.2|10708.3|10712.6|10711.7|10713.8|10712.9|10706.5|10705.6|405
1714383300000|2024-04-29 09:35:00|10712.4|10711.5|10715.5|10714.6|10715.9|10715|10711.5|10710.6|280
1714383600000|2024-04-29 09:40:00|10715.7|10714.8|10718|10717.1|10718.4|10717.5|10715.7|10714.8|186
1714383900000|2024-04-29 09:45:00|10717.9|10717|10716.2|10715.3|10719.5|10718.6|10716.2|10715.3|223
1714384200000|2024-04-29 09:50:00|10716.3|10715.4|10716.1|10715.2|10716.5|10715.6|10714.9|10714|210
1714384500000|2024-04-29 09:55:00|10716|10715.1|10715.3|10714.4|10716|10715.1|10714.3|10713.4|215
1714384800000|2024-04-29 10:00:00|10715.2|10714.3|10714.8|10713.9|10716|10715.1|10712.8|10711.9|239
1714385100000|2024-04-29 10:05:00|10715.3|10714.4|10715.8|10714.9|10718.5|10717.6|10714.9|10714|193
1714385400000|2024-04-29 10:10:00|10715.6|10714.7|10715.7|10714.8|10716.8|10715.9|10714.6|10713.7|161
1714385700000|2024-04-29 10:15:00|10715.6|10714.7|10717|10716.1|10718.5|10717.6|10715.5|10714.6|266
1714386000000|2024-04-29 10:20:00|10716.9|10716|10715.3|10714.4|10716.9|10716|10715.1|10714.2|211
1714386300000|2024-04-29 10:25:00|10715.4|10714.5|10716.4|10715.5|10716.5|10715.6|10713.8|10712.9|149
1714386600000|2024-04-29 10:30:00|10716.5|10715.6|10718|10717.1|10718|10717.1|10715.4|10714.5|142
1714386900000|2024-04-29 10:35:00|10717.9|10717|10717.4|10716.5|10719|10718.1|10716.9|10716|168
1714387200000|2024-04-29 10:40:00|10717.3|10716.4|10719.9|10719|10720.1|10719.2|10716.8|10715.9|201
1714387500000|2024-04-29 10:45:00|10719.8|10718.9|10718.5|10717.6|10720|10719.1|10717.9|10717|194
1714387800000|2024-04-29 10:50:00|10718.4|10717.5|10718.1|10717.2|10718.5|10717.6|10716.9|10716|145
1714388100000|2024-04-29 10:55:00|10717.8|10716.9|10718|10717.1|10719|10718.1|10716.8|10715.9|202
1714388400000|2024-04-29 11:00:00|10717.9|10717|10716.6|10715.7|10718.7|10717.8|10716.1|10715.2|158
1714388700000|2024-04-29 11:05:00|10716.7|10715.8|10716.4|10715.5|10717.6|10716.7|10716.3|10715.4|155
1714389000000|2024-04-29 11:10:00|10716.3|10715.4|10721|10720.1|10721|10720.1|10716.3|10715.4|173
1714389300000|2024-04-29 11:15:00|10720.9|10720|10720.5|10719.6|10721.5|10720.6|10720|10719.1|150
1714389600000|2024-04-29 11:20:00|10720.6|10719.7|10724.6|10723.7|10724.7|10723.8|10720.4|10719.5|136
1714389900000|2024-04-29 11:25:00|10724.7|10723.8|10723.6|10722.7|10727.8|10726.9|10722.9|10722|207
1714390200000|2024-04-29 11:30:00|10723.7|10722.8|10718.3|10717.4|10723.8|10722.9|10717.6|10716.7|302
1714390500000|2024-04-29 11:35:00|10718.2|10717.3|10715.3|10714.4|10718.9|10718|10715.3|10714.4|216
1714390800000|2024-04-29 11:40:00|10715.1|10714.2|10715|10714.1|10716|10715.1|10713.9|10713|205
1714391100000|2024-04-29 11:45:00|10714.9|10714|10714.2|10713.3|10715.4|10714.5|10712.8|10711.9|255
1714391400000|2024-04-29 11:50:00|10714.4|10713.5|10714.7|10713.8|10715.2|10714.3|10713.2|10712.3|183
1714391700000|2024-04-29 11:55:00|10715.1|10714.2|10715|10714.1|10715.4|10714.4|10712.6|10711.7|265
1714392000000|2024-04-29 12:00:00|10715.3|10713.9|10719.3|10718.4|10719.4|10718.5|10712.6|10711.7|316
1714392300000|2024-04-29 12:05:00|10719.4|10718.5|10720.4|10719.5|10722.7|10721.8|10718.8|10717.9|229
1714392600000|2024-04-29 12:10:00|10720.3|10719.4|10721.3|10720.4|10721.4|10720.5|10719.5|10718.6|228
1714392900000|2024-04-29 12:15:00|10721.1|10720.2|10721.1|10720.2|10723.5|10722.6|10720.3|10719.4|226
1714393200000|2024-04-29 12:20:00|10721.3|10720.4|10723.3|10722.4|10723.9|10723|10721|10720.1|299
1714393500000|2024-04-29 12:25:00|10723.4|10722.5|10720.9|10720|10724.2|10723.3|10720.4|10719.5|191
1714393800000|2024-04-29 12:30:00|10721|10720.1|10717.9|10717|10723|10722.1|10716.8|10715.9|288
1714394100000|2024-04-29 12:35:00|10718|10717.1|10714.7|10713.8|10718.2|10717.3|10713.9|10713|285
1714394400000|2024-04-29 12:40:00|10714.8|10713.9|10711.7|10710.8|10715.7|10714.8|10711.3|10710.4|241
1714394700000|2024-04-29 12:45:00|10711.8|10710.9|10711.3|10710.4|10714.2|10713.3|10710.6|10709.7|282
1714395000000|2024-04-29 12:50:00|10711.1|10710.2|10711.2|10710.3|10712.5|10711.6|10710.5|10709.6|268
1714395300000|2024-04-29 12:55:00|10711.3|10710.4|10704|10703.1|10711.5|10710.6|10702.7|10701.8|487
1714395600000|2024-04-29 13:00:00|10703.9|10703|10704.2|10703.3|10707.4|10706.5|10699.6|10698.7|443
1714395900000|2024-04-29 13:05:00|10704.3|10703.4|10705.1|10704.2|10706.1|10705.2|10701.8|10700.9|316
1714396200000|2024-04-29 13:10:00|10705|10704.1|10704.8|10703.9|10705.9|10705|10703.3|10702.4|246
1714396500000|2024-04-29 13:15:00|10704.3|10703.4|10702.2|10701.3|10704.3|10703.4|10700.7|10699.8|263
1714396800000|2024-04-29 13:20:00|10702.3|10701.4|10700.6|10699.7|10703.4|10702.5|10700.6|10699.7|192
1714397100000|2024-04-29 13:25:00|10700.4|10699.5|10699.1|10698.5|10701.1|10700.2|10699|10698.1|190
1714397400000|2024-04-29 13:30:00|10699.3|10698.7|10693.7|10693.1|10701|10700.3|10692.8|10691.9|289
1714397700000|2024-04-29 13:35:00|10693.9|10693.3|10692.7|10692.1|10696.8|10695.9|10692.3|10691.7|501
1714398000000|2024-04-29 13:40:00|10692.9|10692.3|10695.3|10694.4|10695.3|10694.4|10690.5|10689.9|416
1714398300000|2024-04-29 13:45:00|10695.4|10694.5|10696.1|10695.2|10696.6|10695.7|10693.5|10692.7|312
1714398600000|2024-04-29 13:50:00|10695.7|10695.1|10696.7|10695.8|10697.3|10696.4|10695.2|10694.3|280
1714398900000|2024-04-29 13:55:00|10696.6|10695.7|10699.5|10698.6|10700.5|10699.9|10695.6|10694.7|266
1714399200000|2024-04-29 14:00:00|10699.6|10698.7|10706.4|10705.8|10707.7|10707.1|10699.5|10698.6|330
1714399500000|2024-04-29 14:05:00|10706.3|10705.7|10709.7|10708.8|10711.5|10710.8|10706|10705.4|234
1714399800000|2024-04-29 14:10:00|10709.6|10708.7|10707.2|10706.6|10711|10710.4|10706.9|10706.2|212
1714400100000|2024-04-29 14:15:00|10707.4|10706.5|10705.6|10704.7|10708.8|10707.9|10704.2|10703.4|258
1714400400000|2024-04-29 14:20:00|10705.7|10704.8|10702.6|10702|10707.3|10706.4|10701|10700.2|246
1714400700000|2024-04-29 14:25:00|10702.4|10701.8|10704.6|10704|10704.6|10704|10702.4|10701.8|195
1714401000000|2024-04-29 14:30:00|10704.3|10703.7|10708|10707.4|10708|10707.4|10702.1|10701.5|217
1714401300000|2024-04-29 14:35:00|10707.9|10707.3|10706.1|10705.5|10708.5|10707.9|10703.5|10702.9|269
1714401600000|2024-04-29 14:40:00|10706.3|10705.7|10708.1|10707.5|10708.7|10708.1|10706.1|10705.5|190
1714401900000|2024-04-29 14:45:00|10707.9|10707.3|10709.1|10708.2|10709.3|10708.5|10706.5|10705.6|246
1714402200000|2024-04-29 14:50:00|10709.2|10708.5|10711.2|10710.6|10712.4|10711.8|10707.8|10707.2|238
1714402500000|2024-04-29 14:55:00|10711.1|10710.5|10713.2|10712.6|10713.8|10713.2|10710.7|10710.1|214
1714402800000|2024-04-29 15:00:00|10713.3|10712.7|10719.5|10718.6|10719.5|10718.6|10712.6|10711.7|302
1714403100000|2024-04-29 15:05:00|10719.4|10718.5|10719.5|10718.9|10720.4|10719.5|10717.7|10716.8|206
1714403400000|2024-04-29 15:10:00|10719.6|10719|10718.8|10718.2|10721.4|10720.6|10717.8|10716.9|183
1714403700000|2024-04-29 15:15:00|10718.7|10718.1|10718.1|10717.5|10719.1|10718.5|10716.8|10715.9|199
1714404000000|2024-04-29 15:20:00|10718.2|10717.6|10715.7|10714.8|10718.6|10717.9|10715.1|10714.2|174
1714404300000|2024-04-29 15:25:00|10715.5|10714.6|10718.2|10717.6|10718.2|10717.6|10715.2|10714.3|172
1714404600000|2024-04-29 15:30:00|10718.4|10717.8|10716.7|10716.1|10719.3|10718.6|10716|10715.4|152
1714404900000|2024-04-29 15:35:00|10716.6|10716|10717|10716.4|10717.8|10717.2|10715.6|10715|139
1714405200000|2024-04-29 15:40:00|10717.2|10716.6|10718|10717.4|10718.7|10718.1|10716.8|10716.2|131
1714405500000|2024-04-29 15:45:00|10718.1|10717.5|10718|10717.4|10719.5|10718.9|10717.9|10717.3|113
1714405800000|2024-04-29 15:50:00|10717.9|10717.3|10718|10717.4|10718.6|10718|10717.5|10716.9|79
1714406100000|2024-04-29 15:55:00|10718.1|10717.5|10717|10716.4|10718.3|10717.7|10716.9|10716.3|96
1714406400000|2024-04-29 16:00:00|10716.5|10715.9|10719.9|10719.3|10720.1|10719.5|10716.4|10715.8|126
1714406700000|2024-04-29 16:05:00|10720|10719.4|10720.3|10719.4|10721.2|10720.3|10719.6|10718.9|140
1714407000000|2024-04-29 16:10:00|10720.4|10719.5|10724|10723.4|10724.1|10723.5|10720.4|10719.5|141
1714407300000|2024-04-29 16:15:00|10723.9|10723.3|10723.5|10722.6|10724.7|10723.8|10722.7|10721.9|103
1714407600000|2024-04-29 16:20:00|10723.7|10722.8|10724.1|10723.5|10726.3|10725.5|10723.7|10722.8|135
1714407900000|2024-04-29 16:25:00|10724.2|10723.6|10723.4|10722.8|10724.9|10724|10723|10722.1|144
1714408200000|2024-04-29 16:30:00|10723.5|10722.9|10724.8|10724.2|10727|10726.4|10722.6|10722|98
1714408500000|2024-04-29 16:35:00|10724.7|10724.1|10722.3|10721.7|10724.9|10724.3|10722.1|10721.4|112
1714408800000|2024-04-29 16:40:00|10722.4|10721.8|10726.3|10725.7|10727.8|10727.2|10721.7|10721.1|453
1714409100000|2024-04-29 16:45:00|10726.2|10725.6|10727|10726.1|10729.5|10728.7|10725.9|10725.3|478
1714409400000|2024-04-29 16:50:00|10727.3|10726.4|10726.9|10726.3|10728.3|10727.7|10726|10725.4|180
1714409700000|2024-04-29 16:55:00|10727|10726.4|10726.2|10725.6|10727.6|10727|10725.4|10724.8|177
1714410000000|2024-04-29 17:00:00|10726.3|10725.7|10727|10726.4|10728|10727.4|10724.8|10723.9|231
1714410300000|2024-04-29 17:05:00|10727.1|10726.5|10727.6|10727|10727.7|10727.1|10726.1|10725.5|91
1714410600000|2024-04-29 17:10:00|10727.5|10726.9|10730|10729.1|10730|10729.4|10727.4|10726.8|127
1714410900000|2024-04-29 17:15:00|10729.9|10729|10727.8|10726.9|10730|10729.1|10726.9|10726|124
1714411200000|2024-04-29 17:20:00|10727.9|10727|10726.3|10725.7|10728.4|10727.5|10725.8|10725|132
1714411500000|2024-04-29 17:25:00|10726.2|10725.6|10726.5|10725.6|10726.5|10725.6|10724.2|10723.3|155
1714411800000|2024-04-29 17:30:00|10726.7|10725.8|10725.7|10725.1|10727.3|10726.4|10725.4|10724.5|115
1714412100000|2024-04-29 17:35:00|10725.6|10725|10726|10725.4|10726.9|10726.3|10725.4|10724.8|116
1714412400000|2024-04-29 17:40:00|10725.9|10725.3|10724.6|10724|10726|10725.4|10724.2|10723.6|94
1714412700000|2024-04-29 17:45:00|10724.3|10723.7|10723|10722.1|10725.7|10725.1|10722.3|10721.7|89
1714413000000|2024-04-29 17:50:00|10722.9|10722|10722.7|10722.1|10723.2|10722.5|10721.7|10720.9|91
1714413300000|2024-04-29 17:55:00|10722.6|10722|10722.1|10721.5|10722.8|10722.2|10721.8|10721.2|89
1714413600000|2024-04-29 18:00:00|10722|10721.4|10722.1|10721.5|10723.2|10722.6|10720.2|10719.6|213
1714413900000|2024-04-29 18:05:00|10722|10721.4|10720.5|10719.9|10722|10721.4|10720.1|10719.5|132
1714414200000|2024-04-29 18:10:00|10720.4|10719.8|10720.6|10719.7|10720.9|10720|10719.1|10718.2|114
1714414500000|2024-04-29 18:15:00|10720.5|10719.6|10721|10720.1|10721.1|10720.5|10719.9|10719|113
1714414800000|2024-04-29 18:20:00|10721.1|10720.2|10721|10720.4|10722|10721.1|10720.8|10720.1|71
1714415100000|2024-04-29 18:25:00|10721.1|10720.5|10720.9|10720.3|10721.4|10720.7|10720.4|10719.8|70
1714415400000|2024-04-29 18:30:00|10721|10720.4|10719.5|10718.6|10721.4|10720.8|10718.4|10717.8|168
1714415700000|2024-04-29 18:35:00|10719.8|10718.9|10720.4|10719.8|10720.4|10719.8|10719.2|10718.6|76
1714416000000|2024-04-29 18:40:00|10720.7|10720.1|10721.4|10720.5|10721.9|10721.3|10720.4|10719.8|70
1714416300000|2024-04-29 18:45:00|10721.5|10720.6|10721.3|10720.7|10721.7|10720.8|10721.3|10720.4|56
1714416600000|2024-04-29 18:50:00|10720.9|10720.3|10723.4|10722.5|10723.5|10722.8|10720.6|10720|128
1714416900000|2024-04-29 18:55:00|10723.3|10722.4|10725.1|10724.2|10725.8|10725|10722.8|10722|206
1714417200000|2024-04-29 19:00:00|10725|10724.1|10716.8|10715.9|10725|10724.1|10715.4|10714.8|448
1714417500000|2024-04-29 19:05:00|10716.7|10716.1|10719.6|10719|10720|10719.3|10715.6|10715|223
1714417800000|2024-04-29 19:10:00|10719.9|10719.3|10719.3|10718.7|10720.9|10720.3|10719.2|10718.6|157
1714418100000|2024-04-29 19:15:00|10719.2|10718.6|10718.4|10717.8|10719.7|10719.1|10717.5|10716.9|129
1714418400000|2024-04-29 19:20:00|10718.5|10717.9|10720|10719.4|10720.2|10719.6|10717.9|10717.3|159
1714418700000|2024-04-29 19:25:00|10720.2|10719.6|10719.9|10719.3|10721|10720.4|10718.7|10718.1|99
1714419000000|2024-04-29 19:30:00|10720|10719.4|10718.8|10717.9|10720.1|10719.5|10718|10717.1|113
1714419300000|2024-04-29 19:35:00|10718.6|10717.7|10717.8|10717.2|10718.8|10718.2|10717.3|10716.4|117
1714419600000|2024-04-29 19:40:00|10717.9|10717|10718.8|10718.2|10719.2|10718.6|10717.6|10716.7|89
1714419900000|2024-04-29 19:45:00|10718.7|10718.1|10720.5|10719.9|10721.3|10720.7|10718.7|10718.1|72
1714420200000|2024-04-29 19:50:00|10720.6|10720|10721.9|10721.3|10722.4|10721.8|10720.6|10720|74
1714420500000|2024-04-29 19:55:00|10722.2|10721.6|10721.4|10720.8|10722.9|10722.3|10720.7|10720|93
1714420800000|2024-04-29 20:00:00|10721.3|10720.7|10721.9|10721.3|10722.1|10721.5|10721.1|10720.5|57
1714421100000|2024-04-29 20:05:00|10722.1|10721.5|10722.2|10721.6|10722.3|10721.7|10721.9|10721.3|53
1714421400000|2024-04-29 20:10:00|10722.3|10721.4|10722.9|10722.3|10723.2|10722.6|10722.3|10721.4|20
1714421700000|2024-04-29 20:15:00|10723|10722.4|10722.9|10722|10723|10722.4|10722.3|10721.6|32
1714422000000|2024-04-29 20:20:00|10722.7|10722.1|10723|10722.4|10723.2|10722.6|10722.7|10722|39
1714422300000|2024-04-29 20:25:00|10723.1|10722.5|10722.9|10722.3|10723.3|10722.7|10722.7|10722.1|27
1714422600000|2024-04-29 20:30:00|10723.1|10722.2|10722.2|10721.6|10723.1|10722.2|10722.1|10721.2|25
1714422900000|2024-04-29 20:35:00|10722.1|10721.5|10722.8|10722.2|10722.8|10722.2|10722.1|10721.4|33
1714423200000|2024-04-29 20:40:00|10722.7|10722.1|10721.3|10720.4|10722.7|10722.1|10721.1|10720.2|56
1714423500000|2024-04-29 20:45:00|10721.4|10720.5|10721|10720.1|10721.5|10720.6|10720.3|10719.4|87
1714423800000|2024-04-29 20:50:00|10721.1|10720.2|10720.5|10719.6|10721.3|10720.4|10720.5|10719.6|52
1714424100000|2024-04-29 20:55:00|10720.8|10719.3|10722.4|10719.5|10722.4|10719.5|10720.3|10718.8|98
1714424400000|2024-04-29 21:00:00|10722.3|10719.4|10724.3|10719.1|10725.8|10719.4|10722.3|10717.7|15
1714424700000|2024-04-29 21:05:00|10725.3|10719.2|10725.5|10718.9|10725.5|10719.2|10719.6|10713|12
1714425000000|2024-04-29 21:10:00|10725.4|10718.8|10724.2|10717.6|10725.8|10719.2|10724.2|10717.6|18
1714425300000|2024-04-29 21:15:00|10724.1|10717.5|10723.5|10718|10724.2|10718|10722.8|10716.9|19
1714425600000|2024-04-29 21:20:00|10723.9|10717.3|10724.6|10718|10724.6|10718|10723.1|10716.5|12
1714425900000|2024-04-29 21:25:00|10725.6|10719|10724.8|10720.5|10725.6|10720.6|10723.8|10717.8|24
1714426200000|2024-04-29 21:30:00|10724.4|10718.2|10724|10720.5|10725|10720.6|10723.6|10718|41
1714426500000|2024-04-29 21:35:00|10724.1|10720.6|10723.5|10720.5|10724.1|10720.7|10723.5|10719.7|32
1714426800000|2024-04-29 21:40:00|10723.4|10720.4|10724|10720.4|10724.1|10720.7|10723.3|10720.3|19
1714427100000|2024-04-29 21:45:00|10723.8|10720|10723.9|10720.1|10723.9|10720.3|10723.7|10719.9|8
1714427400000|2024-04-29 21:50:00|10724.2|10720.2|10724.1|10720.8|10724.2|10720.9|10723.8|10720|18
1714427700000|2024-04-29 21:55:00|10724.2|10720.9|10723.1|10719.3|10724.6|10720.9|10722.4|10718|37
1714428000000|2024-04-29 22:00:00|10723.3|10719.2|10721.9|10720.4|10723.8|10721.6|10721.6|10718.4|100
1714428300000|2024-04-29 22:05:00|10721.6|10720.7|10722|10721.1|10722.2|10721.3|10721.4|10720.5|21
1714428600000|2024-04-29 22:10:00|10722.1|10721.2|10721.7|10720.8|10722.3|10721.4|10721.7|10720.8|33
1714428900000|2024-04-29 22:15:00|10721.6|10720.7|10720|10719.1|10721.7|10720.8|10719.9|10719|36
1714429200000|2024-04-29 22:20:00|10720.1|10719.2|10719.5|10718.6|10720.1|10719.2|10719.5|10718.6|18
1714429500000|2024-04-29 22:25:00|10719.6|10718.7|10719.4|10718.5|10719.6|10718.7|10719.2|10718.3|26
1714429800000|2024-04-29 22:30:00|10719.3|10718.4|10720.2|10719.3|10720.2|10719.3|10718.8|10717.9|19
1714430100000|2024-04-29 22:35:00|10720.1|10719.2|10718.7|10717.8|10720.3|10719.4|10718.7|10717.8|29
1714430400000|2024-04-29 22:40:00|10718.8|10717.9|10719.3|10718.4|10720.1|10719.2|10718.5|10717.6|48
1714430700000|2024-04-29 22:45:00|10719.4|10718.5|10718.5|10717.9|10719.6|10718.7|10718.5|10717.8|37
1714431000000|2024-04-29 22:50:00|10718.7|10717.6|10718|10717.1|10718.7|10717.8|10717.9|10717.1|24
1714431300000|2024-04-29 22:55:00|10717.8|10717.2|10717.8|10716.9|10718.1|10717.3|10717.4|10716.5|32
1714431600000|2024-04-29 23:00:00|10717.9|10717|10717.3|10716.4|10719.8|10718.9|10717.2|10716.3|62
1714431900000|2024-04-29 23:05:00|10717.4|10716.5|10717.2|10716.3|10717.4|10716.5|10716.9|10716|44
1714432200000|2024-04-29 23:10:00|10717.3|10716.4|10717.3|10716.4|10717.7|10717.1|10717.2|10716.3|36
1714432500000|2024-04-29 23:15:00|10717.2|10716.3|10717.3|10716.4|10717.7|10716.8|10717.1|10716.3|19
1714432800000|2024-04-29 23:20:00|10717.1|10716.5|10717.9|10717|10718|10717.1|10717|10716.4|38
1714433100000|2024-04-29 23:25:00|10718|10717.1|10718.5|10717.6|10718.7|10717.8|10717.9|10717|25
1714433400000|2024-04-29 23:30:00|10718.3|10717.7|10718.8|10718.2|10719.3|10718.6|10718.2|10717.6|27
1714433700000|2024-04-29 23:35:00|10718.9|10718|10718.4|10717.5|10719|10718.2|10718.2|10717.5|28
1714434000000|2024-04-29 23:40:00|10718.5|10717.6|10716.5|10715.6|10718.5|10717.6|10716.4|10715.5|42
1714434300000|2024-04-29 23:45:00|10716.4|10715.5|10717.9|10717|10718.4|10717.5|10716.4|10715.5|50
1714434600000|2024-04-29 23:50:00|10718|10717.1|10717|10716.1|10718|10717.1|10716.8|10715.9|29
1714434900000|2024-04-29 23:55:00|10716.9|10716|10715.1|10714.5|10716.9|10716.1|10714.6|10713.8|80
1714435200000|2024-04-30 00:00:00|10714.8|10714.2|10710.7|10709.8|10715.4|10714.5|10710.7|10709.8|139
1714435500000|2024-04-30 00:05:00|10711.1|10710.2|10712.4|10711.5|10712.8|10711.9|10710.9|10710.1|110
1714435800000|2024-04-30 00:10:00|10712.2|10711.3|10712.7|10711.8|10713.1|10712.2|10711.8|10710.9|62
1714436100000|2024-04-30 00:15:00|10712.8|10711.9|10712.3|10711.7|10714.4|10713.5|10712.2|10711.6|81
1714436400000|2024-04-30 00:20:00|10712.4|10711.5|10714|10713.4|10714.8|10713.9|10712.4|10711.5|90
1714436700000|2024-04-30 00:25:00|10713.9|10713.3|10717.4|10716.5|10717.7|10716.8|10713.9|10713.3|78
1714437000000|2024-04-30 00:30:00|10717.2|10716.3|10716.7|10715.8|10717.4|10716.5|10716.2|10715.5|51
1714437300000|2024-04-30 00:35:00|10716.6|10715.7|10716.1|10715.2|10717.6|10717|10715.8|10714.9|81
1714437600000|2024-04-30 00:40:00|10716.2|10715.3|10716.2|10715.3|10717.2|10716.3|10715.9|10715|69
1714437900000|2024-04-30 00:45:00|10716.1|10715.2|10713.8|10712.9|10716.2|10715.5|10713.7|10712.8|59
1714438200000|2024-04-30 00:50:00|10714.6|10713.7|10715.2|10714.6|10718.1|10717.2|10714.1|10713.5|121
1714438500000|2024-04-30 00:55:00|10715.3|10714.4|10715.6|10714.7|10717.1|10716.5|10714.9|10714|128
1714438800000|2024-04-30 01:00:00|10715.4|10714.8|10717.1|10716.5|10717.9|10717.1|10714.4|10713.5|116
1714439100000|2024-04-30 01:05:00|10717.2|10716.6|10715.1|10714.5|10717.6|10716.7|10715|10714.4|60
1714439400000|2024-04-30 01:10:00|10714.9|10714.3|10715.7|10715.1|10716|10715.2|10714.7|10714.1|51
1714439700000|2024-04-30 01:15:00|10715.9|10715.3|10716.3|10715.7|10716.9|10716.3|10714.9|10714.1|75
1714440000000|2024-04-30 01:20:00|10716.2|10715.6|10716.1|10715.5|10716.7|10716.1|10716|10715.4|23
1714440300000|2024-04-30 01:25:00|10716.2|10715.6|10717.2|10716.3|10717.5|10716.6|10715.9|10715.3|56
1714440600000|2024-04-30 01:30:00|10717.3|10716.4|10712.6|10711.7|10718.4|10717.5|10712.6|10711.7|162
1714440900000|2024-04-30 01:35:00|10712.4|10711.5|10713.3|10712.7|10713.6|10713|10712.1|10711.5|88
1714441200000|2024-04-30 01:40:00|10713.2|10712.6|10711.9|10711|10713.2|10712.6|10711.2|10710.3|75
1714441500000|2024-04-30 01:45:00|10712|10711.1|10711.2|10710.6|10712.4|10711.8|10711.1|10710.5|76
1714441800000|2024-04-30 01:50:00|10711.1|10710.5|10709|10708.4|10711.5|10710.9|10708.7|10708.1|86
1714442100000|2024-04-30 01:55:00|10709.3|10708.7|10707.5|10706.6|10709.6|10709|10707.4|10706.5|101
1714442400000|2024-04-30 02:00:00|10707.4|10706.5|10707|10706.4|10707.5|10706.6|10706|10705.1|96
1714442700000|2024-04-30 02:05:00|10707.1|10706.5|10707|10706.4|10707.6|10707|10705.1|10704.5|77
1714443000000|2024-04-30 02:10:00|10706.9|10706.3|10705|10704.4|10706.9|10706.3|10704.9|10704.3|86
1714443300000|2024-04-30 02:15:00|10704.9|10704.3|10705.6|10705|10705.6|10705|10704.2|10703.6|83
1714443600000|2024-04-30 02:20:00|10705.7|10705.1|10705.5|10704.9|10706.4|10705.8|10705.5|10704.9|34
1714443900000|2024-04-30 02:25:00|10705.4|10704.8|10703.8|10702.9|10705.5|10704.9|10703.4|10702.8|58
1714444200000|2024-04-30 02:30:00|10703.7|10702.8|10705.3|10704.7|10705.3|10704.7|10703.6|10702.7|46
1714444500000|2024-04-30 02:35:00|10705.2|10704.6|10705.5|10704.6|10706|10705.2|10704.8|10704|50
1714444800000|2024-04-30 02:40:00|10705.4|10704.5|10704.4|10703.5|10705.7|10704.8|10703.8|10703.1|49
1714445100000|2024-04-30 02:45:00|10704.5|10703.6|10705|10704.1|10705|10704.1|10704.3|10703.4|56
1714445400000|2024-04-30 02:50:00|10705.3|10704.4|10707|10706.1|10707.4|10706.5|10705.3|10704.4|44
1714445700000|2024-04-30 02:55:00|10706.9|10706|10707.1|10706.2|10708|10707.1|10706.8|10705.9|53
1714446000000|2024-04-30 03:00:00|10707.2|10706.3|10706.3|10705.7|10707.9|10707|10706.3|10705.7|42
1714446300000|2024-04-30 03:05:00|10706.2|10705.6|10704.6|10703.7|10706.2|10705.6|10704.5|10703.7|57
1714446600000|2024-04-30 03:10:00|10704.3|10703.4|10703.8|10702.9|10704.4|10703.5|10703.4|10702.6|75
1714446900000|2024-04-30 03:15:00|10703.7|10703.1|10704.3|10703.7|10704.8|10703.9|10703.7|10702.9|58
1714447200000|2024-04-30 03:20:00|10704.2|10703.6|10704.7|10703.8|10704.8|10703.9|10703.6|10702.9|51
1714447500000|2024-04-30 03:25:00|10704.5|10703.6|10703.5|10702.6|10705|10704.1|10703.2|10702.3|31
1714447800000|2024-04-30 03:30:00|10703.4|10702.8|10705.4|10704.5|10705.4|10704.5|10703.4|10702.8|56
1714448100000|2024-04-30 03:35:00|10705.3|10704.4|10705.3|10704.4|10705.9|10705|10704.8|10703.9|43
1714448400000|2024-04-30 03:40:00|10705.4|10704.5|10704.1|10703.2|10706.2|10705.3|10703.2|10702.3|63
1714448700000|2024-04-30 03:45:00|10703.9|10703|10703.6|10703|10704.4|10703.5|10703.1|10702.5|24
1714449000000|2024-04-30 03:50:00|10703.7|10703.1|10704.7|10704.1|10704.7|10704.1|10703.6|10702.9|16
1714449300000|2024-04-30 03:55:00|10704.6|10704|10705.7|10705.1|10705.8|10705.1|10704.1|10703.5|36
1714449600000|2024-04-30 04:00:00|10705.9|10705|10705.8|10704.9|10706.2|10705.3|10705.3|10704.4|35
1714449900000|2024-04-30 04:05:00|10705.9|10705|10703.7|10702.8|10705.9|10705.1|10703.6|10702.7|32
1714450200000|2024-04-30 04:10:00|10703.8|10702.9|10703.3|10702.4|10703.9|10703|10703.2|10702.4|35
1714450500000|2024-04-30 04:15:00|10703.4|10702.5|10703.2|10702.6|10703.7|10702.8|10702.9|10702|28
1714450800000|2024-04-30 04:20:00|10703.3|10702.7|10704|10703.1|10704|10703.1|10703.2|10702.4|31
1714451100000|2024-04-30 04:25:00|10703.8|10703.2|10704.4|10703.5|10704.9|10704|10703.8|10703.2|27
1714451400000|2024-04-30 04:30:00|10703.9|10703.3|10703.1|10702.5|10704.1|10703.5|10703|10702.4|49
1714451700000|2024-04-30 04:35:00|10703.2|10702.3|10705.4|10704.5|10705.4|10704.5|10702.9|10702.3|34
1714452000000|2024-04-30 04:40:00|10705.5|10704.6|10705.9|10705|10706.4|10705.5|10705.4|10704.5|30
1714452300000|2024-04-30 04:45:00|10706.2|10705.3|10705.8|10704.9|10706.4|10705.5|10705.5|10704.6|27
1714452600000|2024-04-30 04:50:00|10705.7|10704.8|10705.7|10704.8|10706.2|10705.3|10705.4|10704.5|40
1714452900000|2024-04-30 04:55:00|10705.8|10704.9|10706.1|10705.2|10706.1|10705.2|10705.4|10704.8|29
1714453200000|2024-04-30 05:00:00|10706|10705.1|10706.9|10706|10707|10706.1|10705.6|10704.7|58
1714453500000|2024-04-30 05:05:00|10706.8|10705.9|10706.2|10705.3|10707.3|10706.4|10705.7|10705.1|51
1714453800000|2024-04-30 05:10:00|10706.1|10705.2|10705|10704.4|10706.3|10705.6|10704.6|10704|52
1714454100000|2024-04-30 05:15:00|10705.1|10704.5|10704.5|10703.9|10705.2|10704.5|10703.9|10703.2|48
1714454400000|2024-04-30 05:20:00|10704.4|10703.8|10704|10703.4|10704.5|10703.9|10703.1|10702.3|44
1714454700000|2024-04-30 05:25:00|10704.1|10703.5|10703|10702.1|10704.6|10703.7|10702.9|10702.1|38
1714455000000|2024-04-30 05:30:00|10702.8|10701.9|10701.8|10700.9|10703.4|10702.8|10701.5|10700.6|79
1714455300000|2024-04-30 05:35:00|10702|10701.1|10699.3|10698.7|10702.3|10701.4|10699.2|10698.6|94
1714455600000|2024-04-30 05:40:00|10699.4|10698.8|10698.1|10697.5|10699.5|10698.9|10697.5|10696.9|63
1714455900000|2024-04-30 05:45:00|10698.2|10697.6|10697.9|10697.3|10698.4|10697.8|10697.5|10696.8|74
1714456200000|2024-04-30 05:50:00|10698|10697.4|10696.1|10695.2|10698.5|10697.6|10695.7|10694.8|63
1714456500000|2024-04-30 05:55:00|10696.2|10695.3|10699.6|10699|10700.3|10699.7|10696.2|10695.3|198
1714456800000|2024-04-30 06:00:00|10699.4|10698.8|10701.4|10700.8|10701.6|10701|10698.4|10697.8|197
1714457100000|2024-04-30 06:05:00|10701.6|10701|10695.6|10694.7|10701.7|10701.1|10695.4|10694.5|205
1714457400000|2024-04-30 06:10:00|10695.5|10694.6|10694.7|10694.1|10696.7|10696.1|10693.5|10692.9|208
1714457700000|2024-04-30 06:15:00|10694.6|10694|10692.1|10691.5|10696.6|10696|10691.6|10691|173
1714458000000|2024-04-30 06:20:00|10692|10691.4|10693.4|10692.8|10693.7|10693.1|10690.3|10689.6|163
1714458300000|2024-04-30 06:25:00|10693.3|10692.7|10694.7|10694.1|10694.8|10694.2|10692.3|10691.7|110
1714458600000|2024-04-30 06:30:00|10694.4|10693.8|10693.5|10692.9|10695|10694.4|10692.7|10692.1|99
1714458900000|2024-04-30 06:35:00|10693.6|10693|10695.9|10695|10696|10695.2|10690.7|10690.1|144
1714459200000|2024-04-30 06:40:00|10696.1|10695.2|10696.4|10694.6|10697.2|10696.3|10693.5|10692.9|167
1714459500000|2024-04-30 06:45:00|10697.9|10695.6|10701.8|10700.9|10703.1|10702.2|10697.9|10695.6|469
1714459800000|2024-04-30 06:50:00|10702.1|10701.2|10704.4|10703.8|10704.9|10704.1|10700.7|10700.1|176
1714460100000|2024-04-30 06:55:00|10704.3|10703.7|10705.3|10704.4|10706.4|10705.8|10704.3|10703.6|151
1714460400000|2024-04-30 07:00:00|10705.6|10704.7|10707.1|10706.5|10710.4|10709.6|10705.6|10704.7|286
1714460700000|2024-04-30 07:05:00|10707|10706.4|10707.3|10706.7|10708.1|10707.5|10705.1|10704.2|240
1714461000000|2024-04-30 07:10:00|10707.4|10706.8|10704.6|10704|10707.6|10707|10704.5|10703.9|187
1714461300000|2024-04-30 07:15:00|10704.5|10703.9|10704|10703.4|10705.8|10705.2|10702.2|10701.5|217
1714461600000|2024-04-30 07:20:00|10703.9|10703.3|10703.8|10703.2|10705.5|10704.8|10702.7|10701.8|195
1714461900000|2024-04-30 07:25:00|10703.9|10703.3|10706.6|10706|10707.8|10707.2|10703.3|10702.6|258
1714462200000|2024-04-30 07:30:00|10706.7|10706.1|10707.7|10707.1|10709.6|10709|10706.6|10705.9|195
1714462500000|2024-04-30 07:35:00|10707.6|10707|10706|10705.4|10707.8|10707.2|10704.6|10703.7|180
1714462800000|2024-04-30 07:40:00|10705.9|10705.3|10705.2|10704.3|10707.5|10706.7|10705.1|10704.2|147
1714463100000|2024-04-30 07:45:00|10705|10704.1|10706.3|10705.7|10707|10706.4|10703.1|10702.5|164
1714463400000|2024-04-30 07:50:00|10706.5|10705.9|10705.9|10705|10707.2|10706.6|10705.5|10704.6|104
1714463700000|2024-04-30 07:55:00|10705.8|10704.9|10706|10704.5|10707.3|10706.4|10705.3|10704.3|116
1714464000000|2024-04-30 08:00:00|10706.2|10704.1|10702.5|10701.9|10706.2|10704.7|10701.5|10700.6|158
1714464300000|2024-04-30 08:05:00|10702.7|10702.1|10701.7|10700.8|10703.6|10703|10700.9|10700.3|165
1714464600000|2024-04-30 08:10:00|10702.3|10701.4|10698.1|10697.2|10702.8|10702.2|10697.8|10696.9|195
1714464900000|2024-04-30 08:15:00|10698.2|10697.3|10696|10695.4|10698.4|10697.5|10693.4|10692.5|185
1714465200000|2024-04-30 08:20:00|10696.1|10695.5|10698.2|10697.6|10698.4|10697.7|10695.8|10695.2|121
1714465500000|2024-04-30 08:25:00|10698.3|10697.7|10700.4|10699.8|10700.8|10700.2|10697.8|10697|101
1714465800000|2024-04-30 08:30:00|10700.5|10699.9|10699.7|10699.1|10701.2|10700.6|10699.6|10699|80
1714466100000|2024-04-30 08:35:00|10699.9|10699.3|10701.2|10700.6|10701.4|10700.8|10699.8|10699.2|105
1714466400000|2024-04-30 08:40:00|10700.9|10700.3|10701.4|10700.8|10702.5|10701.9|10700.4|10699.8|79
1714466700000|2024-04-30 08:45:00|10701.5|10700.9|10704.2|10703.6|10704.2|10703.6|10701.1|10700.5|105
1714467000000|2024-04-30 08:50:00|10704|10703.4|10705.2|10704.6|10705.2|10704.6|10703.2|10702.5|120
1714467300000|2024-04-30 08:55:00|10705.1|10704.5|10712.2|10709.7|10712.7|10711.8|10704.9|10704.3|234
1714467600000|2024-04-30 09:00:00|10712.9|10709.9|10724.1|10723.2|10726.9|10726.1|10711.4|10709.8|462
1714467900000|2024-04-30 09:05:00|10724.2|10723.3|10726|10725.1|10727.3|10726.7|10723.3|10722.4|378
1714468200000|2024-04-30 09:10:00|10726.1|10725.2|10721.5|10720.9|10726.3|10725.5|10720.6|10719.8|225
1714468500000|2024-04-30 09:15:00|10721.6|10721|10723.7|10723.1|10724.6|10723.7|10720.6|10719.9|233
1714468800000|2024-04-30 09:20:00|10723.9|10723.3|10722.3|10721.7|10724.3|10723.7|10721|10720.2|166
1714469100000|2024-04-30 09:25:00|10722.2|10721.6|10728.1|10727.5|10728.6|10728|10722|10721.4|174
1714469400000|2024-04-30 09:30:00|10728.3|10727.7|10731.7|10731.1|10732.4|10731.8|10727.1|10726.4|214
1714469700000|2024-04-30 09:35:00|10731.8|10731.2|10733.4|10732.8|10735|10734.4|10731.7|10731.1|168
1714470000000|2024-04-30 09:40:00|10733.5|10732.9|10732|10731.4|10734.1|10733.3|10731.1|10730.3|164
1714470300000|2024-04-30 09:45:00|10732.1|10731.2|10731.8|10731.2|10733.7|10732.8|10731.1|10730.2|171
1714470600000|2024-04-30 09:50:00|10731.7|10731.1|10729.5|10728.9|10733.6|10732.7|10729.4|10728.5|173
1714470900000|2024-04-30 09:55:00|10729.6|10729|10727.2|10726.3|10730|10729.4|10727.2|10726.3|177
1714471200000|2024-04-30 10:00:00|10727.1|10726.5|10724.6|10724|10727.2|10726.5|10724.4|10723.7|177
1714471500000|2024-04-30 10:05:00|10724.5|10723.9|10727|10726.1|10727.5|10726.6|10723.1|10722.2|125
1714471800000|2024-04-30 10:10:00|10726.9|10726|10728.8|10728.2|10728.8|10728.2|10726.4|10725.5|107
1714472100000|2024-04-30 10:15:00|10728.5|10727.9|10728|10727.4|10728.5|10727.9|10725.9|10725.3|135
1714472400000|2024-04-30 10:20:00|10727.9|10727.3|10730.1|10729.5|10731.3|10730.7|10727.9|10727.3|170
1714472700000|2024-04-30 10:25:00|10730.2|10729.6|10732.6|10732|10733.1|10732.5|10729.7|10729.1|165
1714473000000|2024-04-30 10:30:00|10732.7|10732.1|10730.6|10730|10733.1|10732.5|10730.5|10729.7|124
1714473300000|2024-04-30 10:35:00|10730.5|10729.9|10733.7|10732.8|10733.9|10733.3|10730.4|10729.8|146
1714473600000|2024-04-30 10:40:00|10733.6|10732.7|10730.6|10730|10735.7|10735.1|10730.2|10729.6|148
1714473900000|2024-04-30 10:45:00|10730.5|10729.9|10730.1|10729.2|10730.5|10729.9|10728.1|10727.2|172
1714474200000|2024-04-30 10:50:00|10730|10729.1|10728.2|10727.3|10730|10729.1|10728|10727.2|104
1714474500000|2024-04-30 10:55:00|10727.7|10726.8|10728.7|10727.8|10729.6|10729|10727.5|10726.7|123
1714474800000|2024-04-30 11:00:00|10728.5|10727.9|10723.5|10722.9|10728.5|10727.9|10723.4|10722.8|191
1714475100000|2024-04-30 11:05:00|10723.4|10722.8|10721.4|10720.8|10724.5|10723.9|10721.4|10720.8|122
1714475400000|2024-04-30 11:10:00|10721.3|10720.7|10724.9|10724|10724.9|10724|10720.5|10719.9|145
1714475700000|2024-04-30 11:15:00|10724.7|10723.8|10724.8|10723.9|10724.9|10724|10722.5|10721.9|119
1714476000000|2024-04-30 11:20:00|10724.7|10723.8|10723.7|10723.1|10727.3|10726.5|10723.5|10722.9|123
1714476300000|2024-04-30 11:25:00|10723.9|10723.3|10723.5|10722.9|10725.6|10725|10723.4|10722.8|129
1714476600000|2024-04-30 11:30:00|10723.2|10722.6|10722.6|10722|10723.6|10723|10720.4|10719.8|90
1714476900000|2024-04-30 11:35:00|10722.5|10721.9|10722.4|10721.8|10723.2|10722.6|10721.5|10720.9|104
1714477200000|2024-04-30 11:40:00|10722.5|10721.9|10722.6|10722|10723.6|10723|10722|10721.4|122
1714477500000|2024-04-30 11:45:00|10722.5|10721.9|10721.6|10721|10723|10722.4|10720.6|10720|114
1714477800000|2024-04-30 11:50:00|10721.7|10720.8|10721.5|10720.9|10722.5|10721.9|10720.7|10720|107
1714478100000|2024-04-30 11:55:00|10721.2|10720.6|10720.6|10719.7|10722.5|10721.9|10719.8|10719.2|176
1714478400000|2024-04-30 12:00:00|10720.5|10719.9|10717.2|10716.6|10720.5|10719.9|10716.2|10715.6|192
1714478700000|2024-04-30 12:05:00|10717.1|10716.5|10718.8|10717.9|10719.3|10718.7|10716.1|10715.3|142
1714479000000|2024-04-30 12:10:00|10718.7|10717.8|10721.9|10721|10722.2|10721.3|10718.5|10717.7|216
1714479300000|2024-04-30 12:15:00|10721.7|10721.1|10722.3|10721.7|10724.3|10723.6|10720.8|10720.2|209
1714479600000|2024-04-30 12:20:00|10722.6|10722|10722.4|10721.8|10723.6|10722.9|10721.1|10720.2|220
1714479900000|2024-04-30 12:25:00|10722.6|10722|10722.3|10721|10724.4|10723.7|10720.6|10719.9|152
1714480200000|2024-04-30 12:30:00|10724|10720.4|10701|10700.1|10724|10720.7|10690.2|10688.9|1354
1714480500000|2024-04-30 12:35:00|10700.6|10699.7|10700.8|10700.2|10705.3|10704.5|10696.5|10695.7|994
1714480800000|2024-04-30 12:40:00|10700.5|10699.9|10707.4|10706.5|10707.4|10706.7|10698.9|10698.3|751
1714481100000|2024-04-30 12:45:00|10707.6|10706.7|10706.4|10705.8|10712.3|10711.4|10706.3|10705.6|546
1714481400000|2024-04-30 12:50:00|10706.3|10705.7|10704.7|10703.8|10706.7|10706.1|10700.6|10700|569
1714481700000|2024-04-30 12:55:00|10704.8|10703.9|10700.7|10700.1|10705.2|10704.3|10697.7|10697.1|403
1714482000000|2024-04-30 13:00:00|10701.4|10700.8|10707.3|10706.7|10708.4|10707.8|10694.5|10693.6|599
1714482300000|2024-04-30 13:05:00|10707.2|10706.6|10704.2|10703.3|10710.7|10710.1|10702.8|10701.9|537
1714482600000|2024-04-30 13:10:00|10703.9|10703|10712|10711.4|10712.1|10711.5|10703.5|10702.6|353
1714482900000|2024-04-30 13:15:00|10711.9|10711.3|10704.5|10703.9|10714.8|10714.2|10704.4|10703.8|394
1714483200000|2024-04-30 13:20:00|10704.6|10704|10702.6|10702|10704.9|10704.3|10700.3|10699.4|388
1714483500000|2024-04-30 13:25:00|10702.7|10701.8|10703.5|10702.9|10708.9|10708.3|10702.3|10701.7|355
1714483800000|2024-04-30 13:30:00|10703.4|10702.8|10705.6|10705|10705.8|10705.2|10701.5|10700.9|503
1714484100000|2024-04-30 13:35:00|10705.9|10705.3|10707.1|10706.5|10709.4|10708.8|10703.2|10702.6|366
1714484400000|2024-04-30 13:40:00|10707.4|10706.8|10712.9|10711.4|10717.3|10714.2|10705.7|10705.1|500
1714484700000|2024-04-30 13:45:00|10713.2|10711.7|10713.6|10713|10715.3|10714.4|10708.9|10708.2|613
1714485000000|2024-04-30 13:50:00|10713.5|10712.9|10707|10706.4|10713.5|10712.9|10706.5|10705.9|477
1714485300000|2024-04-30 13:55:00|10707.5|10706.9|10707.7|10703.6|10708|10707.3|10703|10702.3|387
1714485600000|2024-04-30 14:00:00|10707|10704.1|10710.4|10709.8|10712.8|10711.9|10705.5|10703.2|938
1714485900000|2024-04-30 14:05:00|10710.5|10709.6|10713.8|10712.9|10719.7|10719.1|10710.4|10709.6|606
1714486200000|2024-04-30 14:10:00|10713.6|10713|10710.4|10709.8|10713.8|10713.2|10707.5|10706.9|445
1714486500000|2024-04-30 14:15:00|10710.3|10709.7|10715.7|10714.8|10720|10719.4|10710.1|10709.5|464
1714486800000|2024-04-30 14:20:00|10715.8|10714.9|10713.2|10712.6|10716.7|10715.8|10712.8|10711.9|381
1714487100000|2024-04-30 14:25:00|10713.1|10712.5|10716.6|10716|10717.3|10716.7|10712.2|10711.6|352
1714487400000|2024-04-30 14:30:00|10716.8|10716.2|10708.8|10707.9|10717.6|10716.8|10708.7|10707.8|452
1714487700000|2024-04-30 14:35:00|10709|10708.1|10704.1|10703.5|10709.2|10708.6|10702.1|10701.3|427
1714488000000|2024-04-30 14:40:00|10704|10703.4|10702.7|10701.8|10707.8|10706.9|10702|10701.1|467
1714488300000|2024-04-30 14:45:00|10702.8|10701.9|10701.2|10700.6|10707.4|10706.8|10699.6|10698.9|517
1714488600000|2024-04-30 14:50:00|10701.1|10700.5|10692.1|10691.5|10701.5|10700.9|10691.6|10691|637
1714488900000|2024-04-30 14:55:00|10692.4|10691.8|10691.4|10690.8|10693.9|10693.2|10687.4|10686.8|614
1714489200000|2024-04-30 15:00:00|10691.7|10691.1|10697.7|10696.8|10698.7|10698.1|10691.7|10691.1|728
1714489500000|2024-04-30 15:05:00|10697.8|10696.9|10696|10695.4|10699.5|10698.9|10695.4|10694.6|407
1714489800000|2024-04-30 15:10:00|10695.9|10695.3|10690.8|10689.9|10697.8|10697.2|10688.8|10688.2|408
1714490100000|2024-04-30 15:15:00|10690.7|10689.8|10693.2|10692.3|10693.8|10692.9|10690.1|10689.5|383
1714490400000|2024-04-30 15:20:00|10693.4|10692.5|10693.1|10692.2|10694.3|10693.4|10688.7|10688.1|380
1714490700000|2024-04-30 15:25:00|10693.2|10692.3|10692.6|10691.7|10695.3|10694.6|10690.2|10689.3|347
1714491000000|2024-04-30 15:30:00|10692.4|10691.8|10688|10687.4|10692.5|10691.9|10687.3|10686.7|326
1714491300000|2024-04-30 15:35:00|10688.1|10687.5|10687|10686.4|10690.2|10689.3|10686.7|10686|308
1714491600000|2024-04-30 15:40:00|10686.8|10686.2|10686.3|10685.4|10687.8|10687.2|10685.8|10684.9|252
1714491900000|2024-04-30 15:45:00|10686.2|10685.3|10688.1|10687.2|10688.6|10687.9|10685.8|10684.9|227
1714492200000|2024-04-30 15:50:00|10688.2|10687.5|10685.4|10684.8|10689.3|10688.6|10684.5|10683.9|191
1714492500000|2024-04-30 15:55:00|10685.3|10684.7|10684|10683.4|10686.8|10686.1|10683.5|10682.9|304
1714492800000|2024-04-30 16:00:00|10684.1|10683.5|10683.1|10682.5|10687.1|10686.5|10682|10681.4|229
1714493100000|2024-04-30 16:05:00|10683.2|10682.3|10681.9|10681|10683.3|10682.7|10680.1|10679.3|235
1714493400000|2024-04-30 16:10:00|10681.8|10680.9|10681.1|10680.5|10684.7|10684|10680.6|10679.9|182
1714493700000|2024-04-30 16:15:00|10680.8|10680.2|10680.1|10679.5|10680.8|10680.2|10678.6|10678|157
1714494000000|2024-04-30 16:20:00|10680|10679.4|10679.8|10679.2|10680.4|10679.8|10679.1|10678.5|135
1714494300000|2024-04-30 16:25:00|10679.7|10679.1|10679.4|10678.8|10680.3|10679.7|10678.6|10678|151
1714494600000|2024-04-30 16:30:00|10679.3|10678.7|10677.1|10676.5|10680.2|10679.6|10676.6|10676|167
1714494900000|2024-04-30 16:35:00|10677.2|10676.6|10676.8|10675.9|10679.1|10678.5|10676.2|10675.6|159
1714495200000|2024-04-30 16:40:00|10677.2|10676.3|10677.4|10676.5|10678.9|10678.2|10676.4|10675.8|179
1714495500000|2024-04-30 16:45:00|10677.3|10676.4|10682.6|10681.7|10682.8|10682|10677.2|10676.3|249
1714495800000|2024-04-30 16:50:00|10682.7|10681.8|10681.6|10681|10682.9|10682.3|10681.3|10680.4|184
1714496100000|2024-04-30 16:55:00|10681.4|10680.8|10679.2|10678.6|10684.3|10683.4|10678.6|10678|275
1714496400000|2024-04-30 17:00:00|10679.4|10678.8|10682.3|10681.7|10683.4|10682.8|10678.3|10677.7|172
1714496700000|2024-04-30 17:05:00|10681.9|10681.3|10681.6|10681|10683.2|10682.3|10680.7|10680.1|146
1714497000000|2024-04-30 17:10:00|10681.7|10681.1|10681.2|10680.6|10682.8|10682.2|10680.6|10680|172
1714497300000|2024-04-30 17:15:00|10681.3|10680.7|10681.5|10680.9|10682.5|10681.9|10680.3|10679.7|117
1714497600000|2024-04-30 17:20:00|10681.6|10681|10679.9|10679.3|10682.2|10681.6|10679.6|10679|117
1714497900000|2024-04-30 17:25:00|10680|10679.4|10677.3|10676.7|10680.7|10680.1|10676.5|10675.9|154
1714498200000|2024-04-30 17:30:00|10677.2|10676.6|10675.8|10674.9|10677.8|10677.2|10675.8|10674.9|95
1714498500000|2024-04-30 17:35:00|10675.7|10675.1|10677.8|10676.9|10678.1|10677.5|10675.7|10674.8|84
1714498800000|2024-04-30 17:40:00|10677.6|10677|10676.4|10675.8|10678.1|10677.5|10676|10675.4|105
1714499100000|2024-04-30 17:45:00|10676.3|10675.7|10678.1|10677.5|10678.1|10677.5|10676|10675.4|97
1714499400000|2024-04-30 17:50:00|10678.3|10677.7|10678.9|10678.3|10680.1|10679.5|10678|10677.4|85
1714499700000|2024-04-30 17:55:00|10679|10678.4|10680.5|10679.9|10680.8|10680.2|10677.7|10677.1|123
1714500000000|2024-04-30 18:00:00|10680.6|10680|10682.4|10681.8|10683|10682.3|10680.6|10680|123
1714500300000|2024-04-30 18:05:00|10682.3|10681.7|10680.4|10679.8|10682.7|10682.1|10680.2|10679.6|89
1714500600000|2024-04-30 18:10:00|10680.6|10680|10680.4|10679.8|10681.5|10680.9|10679.8|10679.1|77
1714500900000|2024-04-30 18:15:00|10680.3|10679.7|10680.9|10680.3|10681.6|10680.8|10680.1|10679.5|68
1714501200000|2024-04-30 18:20:00|10681|10680.4|10681.5|10680.9|10682.8|10682.2|10680.9|10680.3|81
1714501500000|2024-04-30 18:25:00|10681.6|10681|10680.6|10680|10681.7|10681.1|10680.1|10679.5|77
1714501800000|2024-04-30 18:30:00|10680.5|10679.9|10682.4|10681.8|10683|10682.1|10679.3|10678.7|105
1714502100000|2024-04-30 18:35:00|10682.5|10681.9|10681.7|10681.1|10682.7|10682.1|10681.2|10680.6|81
1714502400000|2024-04-30 18:40:00|10681.8|10681.2|10680.9|10680.3|10682.1|10681.5|10680.2|10679.6|124
1714502700000|2024-04-30 18:45:00|10681|10680.4|10678.2|10677.6|10681.5|10680.9|10678.1|10677.4|118
1714503000000|2024-04-30 18:50:00|10678.1|10677.5|10677|10676.4|10678.2|10677.6|10676.4|10675.8|195
1714503300000|2024-04-30 18:55:00|10676.8|10676.2|10678.5|10677.6|10678.6|10677.9|10676.8|10676.2|106
1714503600000|2024-04-30 19:00:00|10678.6|10677.7|10679.1|10678.5|10681|10680.4|10678.3|10677.6|115
1714503900000|2024-04-30 19:05:00|10679.2|10678.6|10679.4|10678.8|10680.7|10680.1|10679.2|10678.6|82
1714504200000|2024-04-30 19:10:00|10679.5|10678.9|10677.1|10676.5|10679.6|10679|10677.1|10676.5|69
1714504500000|2024-04-30 19:15:00|10677.4|10676.3|10677.1|10676.2|10677.9|10677|10676.4|10675.7|135
1714504800000|2024-04-30 19:20:00|10677|10676.1|10674.7|10673.8|10677|10676.1|10674.3|10673.6|103
1714505100000|2024-04-30 19:25:00|10674.6|10673.7|10675.1|10674.5|10675.6|10675|10673.6|10672.7|84
1714505400000|2024-04-30 19:30:00|10674.9|10674.3|10676.8|10676.2|10677.5|10676.9|10674.4|10673.8|109
1714505700000|2024-04-30 19:35:00|10676.9|10676.3|10675.5|10674.9|10677.1|10676.5|10674.7|10674.1|86
1714506000000|2024-04-30 19:40:00|10675.6|10675|10674.6|10674|10677|10676.4|10674.4|10673.8|126
1714506300000|2024-04-30 19:45:00|10674.7|10674.1|10676.4|10675.8|10677.6|10676.8|10674.7|10674.1|119
1714506600000|2024-04-30 19:50:00|10676.3|10675.7|10675.8|10675.2|10677|10676.4|10675.4|10674.8|166
1714506900000|2024-04-30 19:55:00|10675.6|10675|10672.9|10672.3|10675.9|10675.3|10672.1|10671.5|164
1714507200000|2024-04-30 20:00:00|10672.7|10672.1|10673.6|10672.7|10673.9|10673.2|10671.7|10671.1|234
1714507500000|2024-04-30 20:05:00|10673.4|10672.5|10672.8|10671.9|10673.4|10672.5|10672.3|10671.4|100
1714507800000|2024-04-30 20:10:00|10672.7|10671.8|10672.9|10672|10673.2|10672.4|10672|10671.1|84
1714508100000|2024-04-30 20:15:00|10673|10672.1|10671.9|10671|10673|10672.1|10671.6|10670.7|82
1714508400000|2024-04-30 20:20:00|10671.8|10670.9|10670.6|10669.7|10671.8|10671|10670.4|10669.6|87
1714508700000|2024-04-30 20:25:00|10670.7|10669.8|10670.4|10669.5|10671|10670.1|10670.4|10669.5|62
1714509000000|2024-04-30 20:30:00|10670.2|10669.6|10670|10669.4|10670.7|10670|10670|10669.4|45
1714509300000|2024-04-30 20:35:00|10670.1|10669.5|10669.8|10669.2|10670.2|10669.6|10669.5|10668.9|33
1714509600000|2024-04-30 20:40:00|10669.9|10669.3|10666.7|10666.1|10669.9|10669.3|10666.6|10666|22
1714509900000|2024-04-30 20:45:00|10666.9|10666|10667.8|10667.2|10668.5|10667.6|10666.9|10666|50
1714510200000|2024-04-30 20:50:00|10668|10667.1|10667.4|10666.5|10668.4|10667.5|10666.8|10665.9|63
1714510500000|2024-04-30 20:55:00|10667.7|10666.2|10669.7|10663.1|10669.8|10666.2|10666.3|10662.9|223
1714510800000|2024-04-30 21:00:00|10669.6|10663|10670.3|10663.7|10670.3|10663.7|10669.4|10662.8|9
1714511100000|2024-04-30 21:05:00|10669|10665.2|10673.4|10668.8|10674.3|10668.8|10669|10664.1|77
1714511400000|2024-04-30 21:10:00|10674.3|10669.4|10676.4|10670|10677.2|10671.2|10674.3|10667.9|80
1714511700000|2024-04-30 21:15:00|10676.5|10669.9|10673.2|10667.5|10676.7|10670.8|10672.6|10666.2|53
1714512000000|2024-04-30 21:20:00|10673|10668|10672.8|10666.2|10673|10668|10672.6|10666|21
1714512300000|2024-04-30 21:25:00|10672.9|10666.3|10672.9|10666.3|10672.9|10666.3|10672.8|10666.2|3
1714512600000|2024-04-30 21:30:00|10672.8|10666.2|10672.5|10665.9|10672.8|10666.2|10672.5|10665.9|5
1714512900000|2024-04-30 21:35:00|10672.4|10666|10671.9|10666|10672.6|10666|10671.9|10665.8|13
1714513200000|2024-04-30 21:40:00|10671.8|10665.9|10669.5|10666|10672.5|10667|10669.5|10665.9|67
1714513500000|2024-04-30 21:45:00|10669.6|10666.1|10672.2|10667.2|10673.1|10668.2|10669.6|10666.1|67
1714513800000|2024-04-30 21:50:00|10672.3|10667.3|10671.9|10667.4|10672.7|10667.6|10671.9|10667.3|70
1714514100000|2024-04-30 21:55:00|10672|10667.5|10671.5|10668.3|10672.4|10668.6|10671.5|10667.1|21
1714514400000|2024-04-30 22:00:00|10672.3|10667.8|10669.8|10668.3|10672.5|10669|10669.1|10665.8|136
1714514700000|2024-04-30 22:05:00|10669.5|10668.6|10667.9|10667|10669.7|10668.8|10667.5|10666.6|45
1714515000000|2024-04-30 22:10:00|10668.1|10667.2|10667.9|10667|10668.1|10667.2|10667.3|10666.4|25
1714515300000|2024-04-30 22:15:00|10667.7|10666.8|10668.2|10667.3|10668.3|10667.4|10667.7|10666.8|27
1714515600000|2024-04-30 22:20:00|10668.1|10667.2|10668|10667.1|10668.3|10667.4|10667.9|10667|13
1714515900000|2024-04-30 22:25:00|10668.3|10667.4|10667.2|10666.6|10668.4|10667.5|10667.2|10666.5|29
1714516200000|2024-04-30 22:30:00|10667.3|10666.3|10668.4|10667.5|10668.4|10667.5|10667.1|10666.3|22
1714516500000|2024-04-30 22:35:00|10668.3|10667.4|10668.5|10667.6|10668.5|10667.6|10668|10667.1|19
1714516800000|2024-04-30 22:40:00|10668.6|10667.7|10669|10668.1|10669.4|10668.5|10668.5|10667.6|33
1714517100000|2024-04-30 22:45:00|10668|10667.1|10667.5|10666.6|10668.1|10667.2|10666.3|10665.3|88
1714517400000|2024-04-30 22:50:00|10667.4|10666.5|10668.1|10667.2|10668.4|10667.4|10667|10666.1|66
1714517700000|2024-04-30 22:55:00|10668.4|10667.5|10668|10666.8|10668.5|10667.5|10667.8|10666.7|60
1714518000000|2024-04-30 23:00:00|10667.9|10667|10666.8|10665.9|10667.9|10667|10666.1|10665.2|42
1714518300000|2024-04-30 23:05:00|10666.7|10665.8|10667.1|10666.2|10667.5|10666.6|10666.3|10665.4|36
1714518600000|2024-04-30 23:10:00|10667|10666.1|10666.9|10666|10667.3|10666.4|10666.8|10665.9|36
1714518900000|2024-04-30 23:15:00|10667|10666.1|10666.8|10665.9|10667.7|10666.9|10666.3|10665.4|50
1714519200000|2024-04-30 23:20:00|10666.4|10665.5|10666.9|10666|10667.4|10666.5|10666.4|10665.5|27
1714519500000|2024-04-30 23:25:00|10666.8|10665.9|10666.9|10666|10667.4|10666.5|10666.8|10665.9|27
1714519800000|2024-04-30 23:30:00|10667|10666.1|10666.5|10665.6|10667.2|10666.6|10665.9|10665.3|48
1714520100000|2024-04-30 23:35:00|10666.4|10665.5|10666.5|10665.6|10666.5|10665.9|10666.2|10665.3|35
1714520400000|2024-04-30 23:40:00|10666.6|10665.7|10667.2|10666.3|10667.5|10666.6|10666.2|10665.3|64
1714520700000|2024-04-30 23:45:00|10667.3|10666.4|10667|10666.1|10668.1|10667.2|10666.8|10666|53
1714521000000|2024-04-30 23:50:00|10667.1|10666.2|10666.5|10665.6|10667.1|10666.2|10665.9|10665|45
1714521300000|2024-04-30 23:55:00|10666.6|10665.7|10666.5|10665.6|10667.1|10666.5|10665.9|10665.3|58
1714521600000|2024-05-01 00:00:00|10666.6|10665.7|10667.4|10666.8|10667.5|10666.9|10666|10665.1|95
1714521900000|2024-05-01 00:05:00|10667.3|10666.7|10666.9|10666|10667.7|10666.8|10666.3|10665.7|61
1714522200000|2024-05-01 00:10:00|10667|10666.1|10664.7|10664.1|10667|10666.2|10664.2|10663.4|58
1714522500000|2024-05-01 00:15:00|10665.3|10664.7|10663.6|10663|10665.3|10664.7|10663.1|10662.4|69
1714522800000|2024-05-01 00:20:00|10663.7|10663.1|10660.1|10659.5|10664.6|10664|10658.4|10657.5|101
1714523100000|2024-05-01 00:25:00|10660.2|10659.6|10660.8|10660.2|10661.8|10661.2|10659.2|10658.6|74
1714523400000|2024-05-01 00:30:00|10660.7|10660.1|10661.6|10661|10661.6|10661|10660.6|10660|43
1714523700000|2024-05-01 00:35:00|10661.5|10660.9|10661.8|10661.2|10662.2|10661.6|10660.8|10660.2|46
1714524000000|2024-05-01 00:40:00|10661.9|10661.3|10661.4|10660.8|10662|10661.4|10660.8|10660.2|65
1714524300000|2024-05-01 00:45:00|10661.5|10660.9|10660.6|10660|10661.9|10661.3|10660.6|10659.9|90
1714524600000|2024-05-01 00:50:00|10660.7|10660.1|10660.2|10659.6|10661|10660.4|10659.6|10659|67
1714524900000|2024-05-01 00:55:00|10659.7|10659.1|10662|10661.4|10662.7|10662.1|10659.6|10659|94
1714525200000|2024-05-01 01:00:00|10662.1|10661.5|10662.9|10662.3|10663|10662.4|10662|10661.2|67
1714525500000|2024-05-01 01:05:00|10662.8|10662.2|10662.9|10662|10663.4|10662.5|10662|10661.2|59
1714525800000|2024-05-01 01:10:00|10663|10662.1|10662.8|10662.2|10663.6|10663|10662.7|10661.9|56
1714526100000|2024-05-01 01:15:00|10662.7|10662.1|10662.8|10662.2|10662.9|10662.3|10662.3|10661.7|40
1714526400000|2024-05-01 01:20:00|10662.7|10662.1|10662.6|10662|10663|10662.2|10662|10661.3|52
1714526700000|2024-05-01 01:25:00|10662.7|10662.1|10662.4|10661.8|10663|10662.3|10662.3|10661.7|28
1714527000000|2024-05-01 01:30:00|10662.5|10661.9|10660.4|10659.8|10662.5|10661.9|10660.4|10659.8|32
1714527300000|2024-05-01 01:35:00|10660.3|10659.7|10660.5|10659.9|10660.5|10659.9|10659.4|10658.8|54
1714527600000|2024-05-01 01:40:00|10660.4|10659.8|10660.9|10660.3|10660.9|10660.3|10660.2|10659.4|34
1714527900000|2024-05-01 01:45:00|10661.3|10660.7|10662.7|10662.1|10662.9|10662.3|10661.3|10660.7|62
1714528200000|2024-05-01 01:50:00|10662.8|10662.2|10660.6|10660|10662.9|10662.3|10660.6|10660|47
1714528500000|2024-05-01 01:55:00|10660.7|10660.1|10661|10660.4|10661.1|10660.5|10660.4|10659.8|34
1714528800000|2024-05-01 02:00:00|10660.9|10660.3|10660.1|10659.5|10660.9|10660.3|10660.1|10659.5|15
1714529100000|2024-05-01 02:05:00|10659.9|10659.3|10658.2|10657.6|10660.2|10659.6|10657.7|10656.9|64
1714529400000|2024-05-01 02:10:00|10658.7|10658.1|10657.8|10657.2|10658.8|10658.2|10657.7|10656.9|34
1714529700000|2024-05-01 02:15:00|10658|10657.1|10659.9|10659.3|10660.1|10659.4|10658|10657.1|29
1714530000000|2024-05-01 02:20:00|10660|10659.4|10660.2|10659.6|10660.7|10660.1|10659.6|10659|37
1714530300000|2024-05-01 02:25:00|10660|10659.4|10659.8|10659.2|10660.5|10659.9|10659.8|10659.2|24
1714530600000|2024-05-01 02:30:00|10659.7|10659.1|10658.7|10658.1|10659.9|10659.3|10658.4|10657.8|48
1714530900000|2024-05-01 02:35:00|10658.9|10658|10659.2|10658.6|10659.5|10658.9|10658.1|10657.5|44
1714531200000|2024-05-01 02:40:00|10659.3|10658.7|10658|10657.4|10659.3|10658.7|10658|10657.4|51
1714531500000|2024-05-01 02:45:00|10657.9|10657.3|10658.1|10657.5|10658.3|10657.5|10657.8|10657.1|26
1714531800000|2024-05-01 02:50:00|10658|10657.4|10658.9|10658.3|10659.2|10658.6|10657.7|10656.9|40
1714532100000|2024-05-01 02:55:00|10659.1|10658.2|10659.2|10658.6|10659.3|10658.7|10658.7|10658.1|26
1714532400000|2024-05-01 03:00:00|10659.1|10658.5|10658.6|10658|10659.5|10658.7|10657.9|10657.3|61
1714532700000|2024-05-01 03:05:00|10658.4|10657.7|10658.2|10657.6|10658.4|10657.7|10657.7|10657.1|25
1714533000000|2024-05-01 03:10:00|10658.1|10657.5|10657.9|10657.3|10658.3|10657.7|10657.7|10657.1|24
1714533300000|2024-05-01 03:15:00|10658|10657.4|10658.2|10657.6|10658.6|10658|10657.8|10657.1|31
1714533600000|2024-05-01 03:20:00|10658.3|10657.7|10657.8|10657.2|10658.4|10657.7|10657.6|10656.7|33
1714533900000|2024-05-01 03:25:00|10657.7|10657.1|10658.3|10657.4|10658.4|10657.7|10657.7|10657.1|10
1714534200000|2024-05-01 03:30:00|10658.2|10657.6|10657.8|10656.9|10658.5|10657.9|10657.6|10656.7|56
1714534500000|2024-05-01 03:35:00|10657.9|10657|10658.6|10657.7|10658.6|10657.8|10657.7|10656.8|28
1714534800000|2024-05-01 03:40:00|10658.5|10657.6|10657.4|10656.8|10658.6|10658|10657.4|10656.8|26
1714535100000|2024-05-01 03:45:00|10657.3|10656.7|10656.8|10655.9|10657.4|10656.7|10656.3|10655.5|50
1714535400000|2024-05-01 03:50:00|10656.5|10655.6|10656.9|10656|10657.2|10656.3|10656.3|10655.5|43
1714535700000|2024-05-01 03:55:00|10657|10656.1|10657|10656.1|10657.5|10656.8|10656.9|10656|38
1714536000000|2024-05-01 04:00:00|10656.9|10656.3|10656.8|10655.9|10657.4|10656.7|10656.7|10655.9|27
1714536300000|2024-05-01 04:05:00|10656.7|10656.1|10656.5|10655.6|10656.8|10656.2|10656.2|10655.5|20
1714536600000|2024-05-01 04:10:00|10656.4|10655.5|10655.8|10655.2|10656.4|10655.6|10655.5|10654.8|30
1714536900000|2024-05-01 04:15:00|10656.1|10655.5|10656|10655.1|10656.4|10655.6|10655.6|10654.8|38
1714537200000|2024-05-01 04:20:00|10655.9|10655|10656.3|10655.4|10656.3|10655.4|10655.6|10654.9|42
1714537500000|2024-05-01 04:25:00|10656.2|10655.3|10656.5|10655.6|10656.5|10655.7|10655.8|10655.2|24
1714537800000|2024-05-01 04:30:00|10656.4|10655.8|10656.9|10656|10656.9|10656.2|10656.2|10655.5|24
1714538100000|2024-05-01 04:35:00|10656.8|10655.9|10656.9|10656|10657.3|10656.5|10656.5|10655.9|21
1714538400000|2024-05-01 04:40:00|10656.8|10655.9|10655.9|10655|10657.3|10656.5|10655.8|10655|32
1714538700000|2024-05-01 04:45:00|10656|10655.1|10655.7|10655.1|10656.4|10655.6|10655.3|10654.7|34
1714539000000|2024-05-01 04:50:00|10655.8|10655.2|10656.6|10655.7|10656.9|10656.2|10655.7|10655.1|24
1714539300000|2024-05-01 04:55:00|10656.5|10655.6|10656.3|10655.4|10656.9|10656.2|10656.3|10655.4|42
1714539600000|2024-05-01 05:00:00|10656.2|10655.3|10655.9|10655.3|10656.3|10655.4|10655.5|10654.6|37
1714539900000|2024-05-01 05:05:00|10656.2|10655.6|10656.3|10655.7|10656.6|10656|10655.7|10655.1|27
1714540200000|2024-05-01 05:10:00|10656.5|10655.9|10656.4|10655.5|10656.5|10655.9|10656.3|10655.4|14
1714540500000|2024-05-01 05:15:00|10656.3|10655.4|10656.7|10655.8|10656.8|10656.1|10655.6|10654.7|36
1714540800000|2024-05-01 05:20:00|10656.3|10655.4|10655.8|10654.9|10656.5|10655.7|10655.5|10654.6|35
1714541100000|2024-05-01 05:25:00|10655.7|10654.8|10654.7|10654.1|10655.8|10654.9|10654.4|10653.8|29
1714541400000|2024-05-01 05:30:00|10655|10654.4|10656|10655.4|10656|10655.4|10655|10654.4|42
1714541700000|2024-05-01 05:35:00|10656.1|10655.5|10656.2|10655.6|10657|10656.4|10656.1|10655.4|49
1714542000000|2024-05-01 05:40:00|10656.1|10655.5|10655.5|10654.6|10657.1|10656.5|10655.3|10654.4|35
1714542300000|2024-05-01 05:45:00|10655.3|10654.4|10655.6|10655|10656.4|10655.5|10655.3|10654.4|39
1714542600000|2024-05-01 05:50:00|10655.7|10655.1|10656.2|10655.6|10656.3|10655.7|10655.3|10654.4|30
1714542900000|2024-05-01 05:55:00|10656.1|10655.5|10656|10655.1|10656.7|10656.1|10655|10654.3|33
1714543200000|2024-05-01 06:00:00|10655.8|10655.2|10655.3|10654.7|10656.7|10656.1|10654.5|10653.9|111
1714543500000|2024-05-01 06:05:00|10654.9|10654.3|10655.7|10655.1|10655.7|10655.1|10654.2|10653.6|63
1714543800000|2024-05-01 06:10:00|10655.5|10654.9|10655.8|10654.9|10656.5|10655.8|10654.8|10654.2|95
1714544100000|2024-05-01 06:15:00|10655.9|10655|10656.3|10655.7|10656.4|10655.7|10655.4|10654.5|60
1714544400000|2024-05-01 06:20:00|10656.2|10655.6|10656.7|10656.1|10657|10656.4|10655.7|10655|60
1714544700000|2024-05-01 06:25:00|10656.9|10656|10657.9|10657|10658.5|10657.9|10656.4|10655.5|67
1714545000000|2024-05-01 06:30:00|10657.8|10657.2|10658.2|10657.6|10658.3|10657.7|10657.2|10656.6|67
1714545300000|2024-05-01 06:35:00|10658.1|10657.5|10657.2|10656.6|10658.7|10658.1|10657|10656.4|84
1714545600000|2024-05-01 06:40:00|10657.3|10656.7|10655.4|10654.5|10658.5|10657.9|10654.5|10653.9|118
1714545900000|2024-05-01 06:45:00|10655.3|10654.7|10652|10651.4|10655.3|10654.7|10651.7|10650.8|130
1714546200000|2024-05-01 06:50:00|10652.1|10651.5|10650.6|10649.7|10652.4|10651.8|10649.9|10649.1|140
1714546500000|2024-05-01 06:55:00|10650.3|10649.4|10652.2|10651.3|10652.8|10652.2|10649.9|10649|156
1714546800000|2024-05-01 07:00:00|10652|10651.1|10658.9|10658.3|10658.9|10658.3|10651.9|10651.1|142
1714547100000|2024-05-01 07:05:00|10658.8|10658.2|10658.7|10657.8|10659.1|10658.3|10655.5|10654.8|125
1714547400000|2024-05-01 07:10:00|10658.8|10657.9|10659.4|10658.5|10659.5|10658.6|10656.4|10655.8|163
1714547700000|2024-05-01 07:15:00|10659.5|10658.6|10661.6|10661|10661.7|10661.1|10659.1|10658.5|144
1714548000000|2024-05-01 07:20:00|10661.4|10660.8|10660.7|10660.1|10662.2|10661.5|10660.1|10659.4|109
1714548300000|2024-05-01 07:25:00|10660.8|10660.2|10659.4|10658.8|10661.1|10660.5|10658.6|10657.8|134
1714548600000|2024-05-01 07:30:00|10659.3|10658.7|10660.2|10659.6|10660.8|10660.2|10658.6|10658|68
1714548900000|2024-05-01 07:35:00|10660.1|10659.5|10660.9|10660.3|10661.5|10660.7|10660|10659.4|75
1714549200000|2024-05-01 07:40:00|10660.6|10660|10660.5|10659.9|10660.8|10660.2|10659.7|10659.1|65
1714549500000|2024-05-01 07:45:00|10660.6|10660|10659.4|10658.8|10660.6|10660|10659.4|10658.8|61
1714549800000|2024-05-01 07:50:00|10659.5|10658.9|10660.2|10659.6|10660.9|10660.3|10659.2|10658.6|46
1714550100000|2024-05-01 07:55:00|10660.1|10659.5|10661.3|10660.7|10662|10661.4|10659.8|10659.2|87
1714550400000|2024-05-01 08:00:00|10661.4|10660.8|10663.4|10662.8|10663.9|10663.3|10661.4|10660.8|119
1714550700000|2024-05-01 08:05:00|10663.3|10662.7|10663.7|10662.8|10664.9|10664.1|10663.1|10662.5|98
1714551000000|2024-05-01 08:10:00|10663.5|10662.6|10664.3|10663.7|10665.1|10664.2|10663.4|10662.5|73
1714551300000|2024-05-01 08:15:00|10664.8|10664.2|10665.6|10664.7|10666|10665.1|10664|10663.3|81
1714551600000|2024-05-01 08:20:00|10665.4|10664.8|10665|10664.1|10665.7|10664.9|10663.5|10662.9|82
1714551900000|2024-05-01 08:25:00|10665.2|10664.3|10667.4|10666.8|10667.8|10667.1|10664.4|10663.8|77
1714552200000|2024-05-01 08:30:00|10667.6|10667|10669.6|10668.7|10670.9|10670.2|10667.3|10666.7|94
1714552500000|2024-05-01 08:35:00|10669.1|10668.2|10666.4|10665.8|10669.2|10668.5|10666.3|10665.7|83
1714552800000|2024-05-01 08:40:00|10666.5|10665.6|10666.3|10665.7|10667.4|10666.8|10665.5|10664.6|118
1714553100000|2024-05-01 08:45:00|10666.2|10665.6|10667.1|10666.5|10667.2|10666.6|10665.6|10665|77
1714553400000|2024-05-01 08:50:00|10666.7|10666.1|10666.4|10665.8|10667.2|10666.3|10665|10664.4|95
1714553700000|2024-05-01 08:55:00|10666.3|10665.7|10669.9|10669|10670|10669.1|10666.2|10665.6|102
1714554000000|2024-05-01 09:00:00|10669.8|10668.9|10671|10670.1|10671.1|10670.2|10668.2|10667.6|125
1714554300000|2024-05-01 09:05:00|10670.8|10669.9|10670.2|10669.6|10671.1|10670.5|10669.7|10669.1|101
1714554600000|2024-05-01 09:10:00|10670.3|10669.7|10669.2|10668.6|10671.1|10670.2|10668.9|10668|104
1714554900000|2024-05-01 09:15:00|10669.1|10668.5|10670.1|10669.5|10670.4|10669.8|10668.9|10668.3|56
1714555200000|2024-05-01 09:20:00|10670.2|10669.6|10670.5|10669.9|10670.6|10669.9|10668.7|10668.1|98
1714555500000|2024-05-01 09:25:00|10670.4|10669.8|10670.7|10670.1|10672.5|10671.9|10670.4|10669.8|103
1714555800000|2024-05-01 09:30:00|10670.8|10670.2|10673.6|10672.7|10673.7|10672.8|10670.2|10669.6|115
1714556100000|2024-05-01 09:35:00|10673.4|10672.8|10672.8|10672.2|10673.6|10673|10672.3|10671.7|71
1714556400000|2024-05-01 09:40:00|10672.9|10672.3|10672.7|10672.1|10673.3|10672.7|10671.2|10670.6|73
1714556700000|2024-05-01 09:45:00|10672.5|10671.9|10670|10669.4|10672.6|10671.9|10669.9|10669.3|114
1714557000000|2024-05-01 09:50:00|10670.1|10669.5|10670.3|10669.7|10671.8|10671.2|10670.1|10669.5|88
1714557300000|2024-05-01 09:55:00|10670.2|10669.6|10670.2|10669.6|10671.7|10671.1|10669.4|10668.8|130
1714557600000|2024-05-01 10:00:00|10669.8|10669.2|10670.5|10669.6|10670.6|10669.7|10669.5|10668.6|31
1714557900000|2024-05-01 10:05:00|10668|10667.2|10668.3|10667.7|10669.3|10668.7|10667.6|10666.7|100
1714558200000|2024-05-01 10:10:00|10668.1|10667.5|10668.2|10667.3|10669.3|10668.5|10667.1|10666.2|95
1714558500000|2024-05-01 10:15:00|10668.1|10667.2|10668.8|10667.9|10669.4|10668.5|10667.9|10667|100
1714558800000|2024-05-01 10:20:00|10668.7|10667.8|10670|10669.4|10670.5|10669.9|10668.7|10667.8|95
1714559100000|2024-05-01 10:25:00|10669.9|10669.3|10670.2|10669.6|10670.6|10670|10668.7|10668.1|73
1714559400000|2024-05-01 10:30:00|10670.1|10669.5|10672.1|10671.5|10672.8|10672.2|10670.1|10669.5|97
1714559700000|2024-05-01 10:35:00|10672.2|10671.6|10673.1|10672.5|10673.2|10672.5|10671.4|10670.8|135
1714560000000|2024-05-01 10:40:00|10673|10672.4|10672.3|10671.4|10673.6|10673|10671.9|10671.3|90
1714560300000|2024-05-01 10:45:00|10672|10671.1|10668.8|10667.9|10672.2|10671.5|10668.7|10667.8|107
1714560600000|2024-05-01 10:50:00|10668.9|10668|10669.3|10668.4|10670.2|10669.6|10668.6|10667.7|88
1714560900000|2024-05-01 10:55:00|10669.2|10668.6|10669.5|10668.6|10670.4|10669.5|10668.9|10668.2|55
1714561200000|2024-05-01 11:00:00|10669.2|10668.3|10668.8|10667.9|10669.5|10668.7|10667.6|10666.7|97
1714561500000|2024-05-01 11:05:00|10668.7|10667.8|10669.6|10668.7|10669.7|10668.8|10668.2|10667.4|100
1714561800000|2024-05-01 11:10:00|10669.5|10668.6|10670.7|10670.1|10671.8|10671.2|10669.2|10668.4|82
1714562100000|2024-05-01 11:15:00|10670.8|10670.2|10670.5|10669.9|10672.2|10671.6|10670.2|10669.6|77
1714562400000|2024-05-01 11:20:00|10670.4|10669.8|10671.4|10670.8|10671.6|10671|10670.1|10669.5|67
1714562700000|2024-05-01 11:25:00|10671.5|10670.9|10671.1|10670.5|10671.6|10671|10670.3|10669.7|55
1714563000000|2024-05-01 11:30:00|10671.2|10670.6|10672.1|10671.5|10672.2|10671.6|10670.3|10669.7|58
1714563300000|2024-05-01 11:35:00|10671.8|10671.2|10672.1|10671.5|10673|10672.4|10671.2|10670.6|78
1714563600000|2024-05-01 11:40:00|10671.8|10671.2|10671.2|10670.6|10672.5|10671.9|10671.2|10670.6|65
1714563900000|2024-05-01 11:45:00|10671.1|10670.5|10672.3|10671.7|10672.6|10672|10670.2|10669.6|86
1714564200000|2024-05-01 11:50:00|10672.2|10671.6|10672.1|10671.5|10672.6|10672|10671.4|10670.8|92
1714564500000|2024-05-01 11:55:00|10672|10671.4|10672.1|10671.5|10672.9|10672.2|10671|10670.4|150
1714564800000|2024-05-01 12:00:00|10672.3|10671.7|10676|10675.1|10676.5|10675.6|10672.1|10671.4|174
1714565100000|2024-05-01 12:05:00|10675.8|10674.9|10675.7|10675.1|10676.2|10675.4|10674.8|10674.1|128
1714565400000|2024-05-01 12:10:00|10675.8|10675.2|10676.4|10673.1|10676.4|10675.7|10674.7|10673.1|152
1714565700000|2024-05-01 12:15:00|10676.5|10672.6|10675.6|10675|10678.5|10675.4|10672.1|10671.2|316
1714566000000|2024-05-01 12:20:00|10675.4|10674.8|10677.8|10676.9|10678.1|10677.4|10673|10672.2|292
1714566300000|2024-05-01 12:25:00|10678.1|10677.2|10676.2|10675.6|10680.4|10679.5|10676.2|10675.6|184
1714566600000|2024-05-01 12:30:00|10676.5|10675.9|10678|10677.4|10682.4|10681.8|10676.4|10675.8|362
1714566900000|2024-05-01 12:35:00|10677.9|10677.3|10683.8|10683.2|10684|10683.4|10677.4|10676.8|325
1714567200000|2024-05-01 12:40:00|10683.7|10683.1|10681.4|10680.8|10683.8|10683.2|10680.7|10680.1|217
1714567500000|2024-05-01 12:45:00|10681.3|10680.7|10683|10682.1|10685.1|10684.2|10681.3|10680.6|262
1714567800000|2024-05-01 12:50:00|10682.7|10681.8|10684|10683.4|10685.1|10684.2|10682.6|10681.7|239
1714568100000|2024-05-01 12:55:00|10683.9|10683.3|10684.6|10684|10685.1|10684.5|10683.3|10682.7|185
1714568400000|2024-05-01 13:00:00|10684.5|10683.9|10683.1|10682.5|10685.6|10685|10681.5|10680.9|175
1714568700000|2024-05-01 13:05:00|10683.3|10682.7|10683.9|10683.3|10684|10683.4|10682.3|10681.7|124
1714569000000|2024-05-01 13:10:00|10684|10683.4|10684.7|10684.1|10685.7|10685.1|10683.6|10682.7|132
1714569300000|2024-05-01 13:15:00|10684.6|10684|10679.6|10678.7|10684.8|10684|10679.3|10678.4|150
1714569600000|2024-05-01 13:20:00|10679.5|10678.6|10676.7|10675.8|10680.1|10679.5|10676.7|10675.8|201
1714569900000|2024-05-01 13:25:00|10676.8|10675.9|10680.3|10679.7|10680.3|10679.7|10676.6|10675.9|175
1714570200000|2024-05-01 13:30:00|10680.2|10679.6|10681.6|10681|10683.3|10682.7|10679.8|10679.2|288
1714570500000|2024-05-01 13:35:00|10681.5|10680.9|10678.1|10677.5|10682.6|10682|10677.9|10677.3|203
1714570800000|2024-05-01 13:40:00|10678.2|10677.3|10680.2|10675.8|10680.2|10678.5|10675.2|10674.6|209
1714571100000|2024-05-01 13:45:00|10680.6|10674.6|10681.6|10681|10681.6|10681|10678.4|10674.6|243
1714571400000|2024-05-01 13:50:00|10681.7|10681.1|10682.2|10681.6|10682.5|10681.9|10679.5|10678.9|239
1714571700000|2024-05-01 13:55:00|10682.3|10681.7|10684.3|10678.3|10684.3|10683.6|10680.9|10678.2|176
1714572000000|2024-05-01 14:00:00|10684.5|10678.5|10680.5|10679.9|10695|10689|10679.6|10678.5|957
1714572300000|2024-05-01 14:05:00|10680.6|10680|10681.5|10680.9|10688|10687.4|10680.1|10679.5|687
1714572600000|2024-05-01 14:10:00|10681.6|10681|10685|10684.4|10686.2|10685.6|10678|10677.4|446
1714572900000|2024-05-01 14:15:00|10684.7|10684.1|10686.2|10685.6|10687.5|10686.9|10684.3|10683.7|350
1714573200000|2024-05-01 14:20:00|10686.3|10685.7|10682.1|10681.5|10688|10687.4|10681.9|10681.3|326
1714573500000|2024-05-01 14:25:00|10682.2|10681.6|10687.5|10686.9|10687.6|10687|10681|10680.4|274
1714573800000|2024-05-01 14:30:00|10687.9|10687.3|10684.4|10683.8|10689.1|10688.5|10684.1|10683.5|327
1714574100000|2024-05-01 14:35:00|10684.5|10683.9|10681.6|10681|10684.5|10683.9|10681.4|10680.8|206
1714574400000|2024-05-01 14:40:00|10681.5|10680.9|10683.6|10683|10683.6|10683|10679.6|10679|223
1714574700000|2024-05-01 14:45:00|10683.9|10683.3|10682.1|10681.5|10684.5|10683.9|10681.9|10681.2|241
1714575000000|2024-05-01 14:50:00|10682.2|10681.6|10682.1|10681.5|10685.1|10684.5|10680.2|10679.3|217
1714575300000|2024-05-01 14:55:00|10681.9|10681.3|10683.4|10682.8|10684.6|10684|10680|10679.4|226
1714575600000|2024-05-01 15:00:00|10683.5|10682.9|10684.5|10683.6|10684.6|10684|10681.2|10680.6|216
1714575900000|2024-05-01 15:05:00|10684.8|10683.9|10682.7|10682.1|10685.8|10685.2|10682.1|10681.5|177
1714576200000|2024-05-01 15:10:00|10682.5|10681.9|10679.6|10679|10682.6|10682|10679.5|10678.9|170
1714576500000|2024-05-01 15:15:00|10679.7|10679.1|10677.7|10677.1|10680.7|10680.1|10677.5|10676.9|144
1714576800000|2024-05-01 15:20:00|10677.6|10677|10680.2|10679.6|10681.6|10681|10677.6|10676.8|185
1714577100000|2024-05-01 15:25:00|10680.4|10679.8|10681.5|10680.9|10682.1|10681.5|10680.4|10679.8|180
1714577400000|2024-05-01 15:30:00|10681.4|10680.8|10683.6|10682.7|10685|10684.1|10681.2|10680.6|192
1714577700000|2024-05-01 15:35:00|10683.7|10682.8|10684.1|10683.5|10684.5|10683.8|10683.1|10682.3|143
1714578000000|2024-05-01 15:40:00|10684.4|10683.8|10682.2|10681.6|10684.7|10684.1|10682|10681.4|139
1714578300000|2024-05-01 15:45:00|10682.1|10681.5|10681.8|10681.2|10683.8|10683.2|10681.5|10680.9|104
1714578600000|2024-05-01 15:50:00|10682.1|10681.5|10680.8|10680.2|10682.3|10681.7|10680.2|10679.6|91
1714578900000|2024-05-01 15:55:00|10680.9|10680.3|10679.6|10679|10682.2|10681.6|10679.6|10679|66
1714579200000|2024-05-01 16:00:00|10679.3|10678.7|10678.2|10677.6|10679.3|10678.7|10676.5|10675.9|161
1714579500000|2024-05-01 16:05:00|10678.4|10677.5|10677.2|10676.6|10679.5|10678.9|10676.6|10676|108
1714579800000|2024-05-01 16:10:00|10677.6|10677|10674.7|10673.8|10678.1|10677.5|10674.6|10673.7|104
1714580100000|2024-05-01 16:15:00|10674.6|10673.7|10674.1|10673.5|10675.5|10674.9|10674|10673.2|95
1714580400000|2024-05-01 16:20:00|10674.2|10673.6|10673.9|10673.3|10674.8|10674|10673.5|10672.9|98
1714580700000|2024-05-01 16:25:00|10674|10673.4|10675.7|10675.1|10676.2|10675.5|10674|10673.4|107
1714581000000|2024-05-01 16:30:00|10675.6|10675|10674.4|10673.8|10675.6|10675|10673.9|10673|134
1714581300000|2024-05-01 16:35:00|10674.3|10673.7|10674.8|10673.9|10675|10674.4|10673.7|10673.1|88
1714581600000|2024-05-01 16:40:00|10674.7|10673.8|10673.6|10673|10675.6|10674.7|10673.6|10672.9|107
1714581900000|2024-05-01 16:45:00|10673.9|10672.9|10674.2|10673.6|10674.3|10673.7|10671.9|10671.1|145
1714582200000|2024-05-01 16:50:00|10674.1|10673.5|10672.7|10671.8|10674.2|10673.5|10671.1|10670.5|111
1714582500000|2024-05-01 16:55:00|10672.8|10671.9|10671.9|10671.3|10674.3|10673.4|10671.9|10671.3|135
1714582800000|2024-05-01 17:00:00|10672.1|10671.2|10672.8|10671.9|10673.1|10672.2|10671.4|10670.5|124
1714583100000|2024-05-01 17:05:00|10672.5|10671.6|10673.7|10673.1|10673.9|10673.2|10671.8|10671.2|69
1714583400000|2024-05-01 17:10:00|10673.8|10673.2|10673.6|10672.7|10674.4|10673.8|10671.1|10670.5|132
1714583700000|2024-05-01 17:15:00|10673.1|10672.5|10675.5|10674.9|10675.6|10674.9|10672.3|10671.6|106
1714584000000|2024-05-01 17:20:00|10675.9|10675.3|10677.4|10676.8|10677.6|10677|10675.6|10674.7|102
1714584300000|2024-05-01 17:25:00|10677.6|10676.7|10676.5|10675.9|10678|10677.2|10676.5|10675.9|82
1714584600000|2024-05-01 17:30:00|10676.7|10676.1|10678.4|10677.8|10678.4|10677.8|10676.7|10675.9|84
1714584900000|2024-05-01 17:35:00|10678.3|10677.4|10680.4|10679.8|10681.2|10680.4|10678.2|10677.3|98
1714585200000|2024-05-01 17:40:00|10680.5|10679.9|10681.5|10680.6|10681.7|10680.8|10680.3|10679.6|63
1714585500000|2024-05-01 17:45:00|10681.6|10680.7|10679.9|10679|10683.4|10682.5|10679.9|10679|97
1714585800000|2024-05-01 17:50:00|10679.6|10678.7|10677.2|10676.3|10680.5|10679.6|10677.1|10676.2|242
1714586100000|2024-05-01 17:55:00|10677.3|10676.4|10678.1|10672.1|10678.8|10676.9|10673.9|10671.5|391
1714586400000|2024-05-01 18:00:00|10678|10672|10693.5|10692.6|10696.9|10695.6|10674.2|10668.2|1804
1714586700000|2024-05-01 18:05:00|10693.6|10692.7|10683.3|10682.4|10696.7|10695.8|10681|10680.1|1360
1714587000000|2024-05-01 18:10:00|10683.1|10682.2|10683.3|10682.4|10686.2|10685.3|10680.3|10679.4|834
1714587300000|2024-05-01 18:15:00|10683.4|10682.5|10685.3|10684.4|10688.1|10687.2|10682.3|10681.4|711
1714587600000|2024-05-01 18:20:00|10685.2|10684.3|10690.3|10689.4|10692.3|10691.4|10684.3|10683.4|635
1714587900000|2024-05-01 18:25:00|10690.4|10689.5|10697.1|10696.2|10697.1|10696.2|10689|10688.1|558
1714588200000|2024-05-01 18:30:00|10697|10696.1|10701.9|10701|10705.3|10704.4|10681.3|10680.4|1371
1714588500000|2024-05-01 18:35:00|10701.8|10701.1|10710.6|10709.7|10715.1|10714.2|10682.9|10681.8|2044
1714588800000|2024-05-01 18:40:00|10711|10710.2|10724.7|10723.8|10725.2|10724.3|10709.5|10708.6|1693
1714589100000|2024-05-01 18:45:00|10724.5|10723.6|10727.9|10727|10729.4|10728.5|10718|10717.1|1266
1714589400000|2024-05-01 18:50:00|10728.1|10727.2|10732.6|10731.7|10732.7|10731.8|10726.4|10725.5|1122
1714589700000|2024-05-01 18:55:00|10732.3|10731.4|10728.8|10727.9|10733.2|10732.3|10724.2|10723.3|1096
1714590000000|2024-05-01 19:00:00|10728.7|10727.8|10719.7|10718.8|10730.8|10729.9|10719.6|10718.7|1082
1714590300000|2024-05-01 19:05:00|10719.9|10719|10718.9|10718|10722|10721.1|10716.8|10715.9|933
1714590600000|2024-05-01 19:10:00|10719|10718.1|10716.8|10715.9|10720.1|10719.2|10713.5|10712.6|767
1714590900000|2024-05-01 19:15:00|10717.2|10716.3|10703.8|10702.9|10717.8|10716.9|10702.2|10701.3|898
1714591200000|2024-05-01 19:20:00|10703.2|10702.3|10710.7|10709.8|10710.8|10709.9|10694|10693.1|1141
1714591500000|2024-05-01 19:25:00|10710.6|10709.7|10705.8|10704.9|10711|10710.1|10704.2|10703.3|771
1714591800000|2024-05-01 19:30:00|10705.7|10704.8|10702.8|10701.9|10707.3|10706.4|10698.5|10697.6|849
1714592100000|2024-05-01 19:35:00|10702.7|10701.8|10697.9|10697|10705.3|10704.4|10694.8|10693.9|726
1714592400000|2024-05-01 19:40:00|10698.1|10697.2|10698.2|10697.3|10701.1|10700.2|10694.4|10693.5|626
1714592700000|2024-05-01 19:45:00|10698.1|10697.2|10700.5|10699.6|10703.2|10702.3|10697.2|10696.3|622
1714593000000|2024-05-01 19:50:00|10699.9|10699|10691.4|10690.5|10700.6|10699.7|10691.1|10690.2|648
1714593300000|2024-05-01 19:55:00|10691.3|10690.4|10690|10689.1|10693|10692.1|10689.5|10688.6|493
1714593600000|2024-05-01 20:00:00|10689.7|10688.8|10689|10688.1|10690.1|10689.2|10688.6|10687.7|222
1714593900000|2024-05-01 20:05:00|10689.4|10688.5|10690.5|10689.6|10690.7|10689.8|10689.2|10688.3|215
1714594200000|2024-05-01 20:10:00|10690.4|10689.5|10694.5|10693.6|10695.2|10694.3|10687.3|10686.4|613
1714594500000|2024-05-01 20:15:00|10694.4|10693.5|10700.3|10699.4|10700.3|10699.4|10694.2|10693.3|570
1714594800000|2024-05-01 20:20:00|10700.2|10699.3|10704.7|10703.8|10704.9|10704|10699.7|10698.8|437
1714595100000|2024-05-01 20:25:00|10704.9|10704|10715|10714.1|10716.9|10716|10704.9|10704|552
1714595400000|2024-05-01 20:30:00|10714.9|10714|10716.3|10715.4|10718.4|10717.5|10714.4|10713.5|547
1714595700000|2024-05-01 20:35:00|10716.4|10715.5|10720.9|10720|10721.2|10720.3|10715.8|10714.9|379
1714596000000|2024-05-01 20:40:00|10721|10720.1|10718.3|10717.4|10721.2|10720.3|10717.3|10716.4|338
1714596300000|2024-05-01 20:45:00|10718.4|10717.5|10722.8|10721.9|10722.8|10721.9|10716.8|10715.9|734
1714596600000|2024-05-01 20:50:00|10722.6|10722|10718|10717.1|10723.4|10722.4|10715.8|10714.8|548
1714596900000|2024-05-01 20:55:00|10718.3|10716.8|10714.7|10708.1|10718.8|10717.2|10713.2|10707.8|431
1714597200000|2024-05-01 21:00:00|10711.5|10704.9|10714.5|10707.9|10715.9|10709.3|10711.1|10704.5|13
1714597500000|2024-05-01 21:05:00|10715|10708.4|10715.3|10708.7|10715.3|10708.7|10714.2|10707.6|9
1714597800000|2024-05-01 21:10:00|10715.4|10708.8|10717.1|10710.5|10717.2|10710.6|10715.4|10708.8|26
1714598100000|2024-05-01 21:15:00|10717.4|10710.8|10720.3|10713.7|10720.4|10713.8|10715.3|10708.7|63
1714598400000|2024-05-01 21:20:00|10720.1|10713.5|10719.4|10712.8|10720.6|10714|10719.2|10712.6|47
1714598700000|2024-05-01 21:25:00|10719.3|10712.7|10716.9|10710.3|10719.9|10713.3|10716.6|10710|95
1714599000000|2024-05-01 21:30:00|10716.8|10710.2|10719.4|10712.8|10719.5|10712.9|10712.2|10705.6|113
1714599300000|2024-05-01 21:35:00|10719.3|10712.7|10718.8|10712.2|10719.8|10713.2|10717.7|10711.1|76
1714599600000|2024-05-01 21:40:00|10718.9|10712.3|10717.3|10710.7|10719.1|10712.5|10712.2|10705.7|89
1714599900000|2024-05-01 21:45:00|10715.7|10709.1|10713.3|10706.8|10716.2|10709.6|10713.1|10706.5|57
1714600200000|2024-05-01 21:50:00|10713.5|10706.9|10716.4|10709.8|10718|10711.4|10709.9|10703.3|157
1714600500000|2024-05-01 21:55:00|10716.3|10709.7|10715.9|10709.3|10716.6|10710|10713.7|10707.1|233
1714600800000|2024-05-01 22:00:00|10715.8|10709.2|10722.3|10719.2|10723.9|10719.5|10714.9|10708.3|409
1714601100000|2024-05-01 22:05:00|10722|10719.5|10718.2|10715.6|10722.3|10719.5|10717.9|10715|197
1714601400000|2024-05-01 22:10:00|10718.3|10715.7|10718.4|10717.1|10718.8|10717.6|10716.6|10715|168
1714601700000|2024-05-01 22:15:00|10718.3|10717.2|10716.6|10715.7|10718.5|10717.6|10716.2|10715.3|131
1714602000000|2024-05-01 22:20:00|10716.7|10715.6|10716.8|10715.9|10718.1|10717.2|10716.3|10715.4|100
1714602300000|2024-05-01 22:25:00|10716.9|10716|10715.9|10715|10717.7|10716.8|10715.8|10714.9|49
1714602600000|2024-05-01 22:30:00|10715.8|10714.9|10716.5|10715.6|10718.1|10717.2|10715.8|10714.9|59
1714602900000|2024-05-01 22:35:00|10716.6|10715.7|10718.1|10717.2|10718.7|10717.8|10716.3|10715.4|79
1714603200000|2024-05-01 22:40:00|10718|10717.1|10717.9|10717|10718.5|10717.6|10717.1|10716.2|45
1714603500000|2024-05-01 22:45:00|10718|10717.1|10717.9|10717|10718|10717.1|10717.3|10716.4|43
1714603800000|2024-05-01 22:50:00|10717.8|10716.9|10716.9|10716|10718.4|10717.5|10716.8|10715.9|43
1714604100000|2024-05-01 22:55:00|10717|10716.1|10717.1|10716.2|10717.7|10716.8|10716.9|10716|31
1714604400000|2024-05-01 23:00:00|10717|10716.1|10714.9|10714|10717.6|10716.7|10714.9|10714|104
1714604700000|2024-05-01 23:05:00|10715|10714.1|10714.7|10713.8|10715.8|10714.9|10714.5|10713.6|84
1714605000000|2024-05-01 23:10:00|10714.8|10713.9|10714.8|10713.9|10715.4|10714.5|10714.6|10713.7|41
1714605300000|2024-05-01 23:15:00|10714.7|10713.8|10716.4|10715.5|10716.8|10715.9|10714.3|10713.4|71
1714605600000|2024-05-01 23:20:00|10716.3|10715.4|10714.3|10713.7|10716.3|10715.4|10714.3|10713.7|63
1714605900000|2024-05-01 23:25:00|10714.6|10714|10714.6|10714|10714.9|10714.3|10714|10713.4|52
1714606200000|2024-05-01 23:30:00|10714.7|10714.1|10714.4|10713.8|10715.2|10714.6|10714|10713.4|74
1714606500000|2024-05-01 23:35:00|10714.5|10713.9|10713.1|10712.5|10715.5|10714.9|10712.8|10712.2|46
1714606800000|2024-05-01 23:40:00|10713|10712.4|10713.9|10713.3|10714|10713.4|10712.3|10711.7|58
1714607100000|2024-05-01 23:45:00|10714|10713.4|10714.6|10713.7|10715|10714.4|10713.4|10712.8|62
1714607400000|2024-05-01 23:50:00|10714.5|10713.6|10716.7|10715.8|10717.2|10716.3|10714.5|10713.6|87
1714607700000|2024-05-01 23:55:00|10716.6|10715.7|10717.5|10716.6|10718.7|10717.8|10716.6|10715.7|130
1714608000000|2024-05-02 00:00:00|10717.6|10716.7|10713.2|10712.6|10717.6|10716.7|10711.5|10710.6|243
1714608300000|2024-05-02 00:05:00|10713.3|10712.4|10713.3|10712.7|10714.2|10713.6|10711|10710.2|133
1714608600000|2024-05-02 00:10:00|10713|10712.4|10713.1|10712.5|10713.2|10712.5|10711.2|10710.3|117
1714608900000|2024-05-02 00:15:00|10713|10712.4|10714.5|10713.6|10715.5|10714.7|10712.9|10712.3|151
1714609200000|2024-05-02 00:20:00|10714.6|10713.7|10711.3|10710.7|10715.5|10714.6|10710.9|10710.3|140
1714609500000|2024-05-02 00:25:00|10711.2|10710.6|10710.3|10709.4|10711.5|10710.9|10710.1|10709.2|76
1714609800000|2024-05-02 00:30:00|10710.5|10709.6|10710.8|10709.9|10711.3|10710.7|10710|10709.4|111
1714610100000|2024-05-02 00:35:00|10711|10710.1|10711.9|10711.3|10712.7|10712|10710.9|10710.1|75
1714610400000|2024-05-02 00:40:00|10712|10711.4|10711.9|10711.3|10712.4|10711.8|10710.3|10709.4|85
1714610700000|2024-05-02 00:45:00|10712.1|10711.5|10712.5|10711.9|10712.8|10712.2|10711.7|10711.1|80
1714611000000|2024-05-02 00:50:00|10712.6|10712|10713.5|10712.9|10713.9|10713.3|10711.5|10710.9|119
1714611300000|2024-05-02 00:55:00|10713.7|10713.1|10712.2|10711.3|10714.2|10713.3|10711.9|10711.2|122
1714611600000|2024-05-02 01:00:00|10712.1|10711.2|10715.1|10714.5|10715.1|10714.5|10711|10710.4|130
1714611900000|2024-05-02 01:05:00|10715.5|10714.9|10714.1|10713.2|10716.1|10715.4|10713.7|10713|130
1714612200000|2024-05-02 01:10:00|10714|10713.1|10713|10712.4|10714.6|10713.9|10712.8|10712.2|99
1714612500000|2024-05-02 01:15:00|10713.1|10712.5|10714.1|10713.5|10714.4|10713.6|10713.1|10712.5|84
1714612800000|2024-05-02 01:20:00|10714|10713.4|10713.8|10713.2|10714.1|10713.5|10713.3|10712.7|46
1714613100000|2024-05-02 01:25:00|10713.7|10713.1|10711.6|10710.7|10713.9|10713.3|10711.5|10710.6|69
1714613400000|2024-05-02 01:30:00|10711.4|10710.5|10709|10708.1|10711.4|10710.5|10707.5|10706.6|103
1714613700000|2024-05-02 01:35:00|10709.1|10708.2|10708.3|10707.7|10709.5|10708.9|10708|10707.4|106
1714614000000|2024-05-02 01:40:00|10708.4|10707.8|10712.2|10711.6|10712.5|10711.9|10707.9|10707.3|90
1714614300000|2024-05-02 01:45:00|10712.4|10711.8|10712.2|10711.6|10712.6|10711.9|10710.7|10709.9|83
1714614600000|2024-05-02 01:50:00|10712.3|10711.7|10714.5|10713.6|10714.5|10713.8|10711.8|10711|59
1714614900000|2024-05-02 01:55:00|10714.6|10713.7|10715.8|10715.2|10716.1|10715.5|10714.1|10713.2|70
1714615200000|2024-05-02 02:00:00|10715.9|10715|10721.2|10720.3|10721.2|10720.3|10715.9|10715|151
1714615500000|2024-05-02 02:05:00|10721.1|10720.5|10720.1|10719.5|10721.2|10720.6|10719.5|10718.6|93
1714615800000|2024-05-02 02:10:00|10720|10719.4|10717.6|10717|10720.6|10719.7|10717.5|10716.7|105
1714616100000|2024-05-02 02:15:00|10717.5|10716.9|10718.3|10717.7|10719.9|10719.3|10717|10716.4|79
1714616400000|2024-05-02 02:20:00|10718.2|10717.6|10717.9|10717.3|10718.7|10718.1|10717.4|10716.8|73
1714616700000|2024-05-02 02:25:00|10718.2|10717.6|10718.5|10717.9|10718.9|10718.3|10717.7|10717.1|46
1714617000000|2024-05-02 02:30:00|10718.6|10718|10718.5|10717.9|10720.2|10719.6|10718.4|10717.8|74
1714617300000|2024-05-02 02:35:00|10718.6|10717.7|10718.5|10717.9|10719.1|10718.2|10717.7|10716.8|100
1714617600000|2024-05-02 02:40:00|10718.4|10717.8|10720.4|10719.5|10720.9|10720.2|10718.4|10717.8|94
1714617900000|2024-05-02 02:45:00|10720.7|10719.8|10718.1|10717.2|10720.7|10719.8|10717.8|10717|89
1714618200000|2024-05-02 02:50:00|10718.5|10717.6|10718.5|10717.9|10720|10719.4|10718.3|10717.5|80
1714618500000|2024-05-02 02:55:00|10718.4|10717.8|10719.1|10718.5|10721.1|10720.5|10718.3|10717.7|99
1714618800000|2024-05-02 03:00:00|10719|10718.4|10718.4|10717.8|10719.1|10718.5|10717.7|10717.1|94
1714619100000|2024-05-02 03:05:00|10718.3|10717.7|10716.1|10715.5|10718.3|10717.7|10715.8|10715.2|100
1714619400000|2024-05-02 03:10:00|10716.2|10715.6|10717|10716.4|10717.3|10716.7|10716|10715.4|50
1714619700000|2024-05-02 03:15:00|10717.1|10716.5|10716.3|10715.7|10717.3|10716.5|10716|10715.4|48
1714620000000|2024-05-02 03:20:00|10716.4|10715.8|10714|10713.1|10716.4|10715.8|10713.1|10712.2|84
1714620300000|2024-05-02 03:25:00|10713.7|10712.8|10715.2|10714.3|10715.6|10714.9|10713.3|10712.4|68
1714620600000|2024-05-02 03:30:00|10715.1|10714.6|10714.5|10713.9|10715.2|10714.6|10714.1|10713.5|55
1714620900000|2024-05-02 03:35:00|10714.6|10714|10714.4|10713.8|10714.6|10714|10714.1|10713.5|65
1714621200000|2024-05-02 03:40:00|10714.5|10713.9|10714.4|10713.8|10715.1|10714.5|10714.4|10713.8|47
1714621500000|2024-05-02 03:45:00|10714.5|10713.9|10715|10714.4|10715.4|10714.8|10714.4|10713.8|52
1714621800000|2024-05-02 03:50:00|10715.1|10714.5|10715.2|10714.6|10715.4|10714.8|10714.5|10713.9|40
1714622100000|2024-05-02 03:55:00|10715.3|10714.7|10714.9|10714.3|10715.4|10714.8|10714.8|10714.2|51
1714622400000|2024-05-02 04:00:00|10715.1|10714.5|10715.4|10714.8|10716.7|10715.9|10715|10714.2|46
1714622700000|2024-05-02 04:05:00|10715.3|10714.7|10715.4|10714.8|10715.6|10715|10714.6|10714|30
1714623000000|2024-05-02 04:10:00|10715.5|10714.9|10716.4|10715.8|10716.8|10716.1|10714.9|10714.3|53
1714623300000|2024-05-02 04:15:00|10716.6|10716|10716.4|10715.8|10716.9|10716.1|10716.2|10715.6|34
1714623600000|2024-05-02 04:20:00|10716.6|10715.7|10717.9|10717.3|10718.3|10717.7|10716.4|10715.7|49
1714623900000|2024-05-02 04:25:00|10717.8|10717.2|10717|10716.4|10718|10717.4|10716.8|10715.9|50
1714624200000|2024-05-02 04:30:00|10717.3|10716.7|10716.5|10715.9|10717.8|10717.2|10716|10715.4|61
1714624500000|2024-05-02 04:35:00|10716.4|10715.8|10717.5|10716.9|10717.7|10717|10716.4|10715.8|33
1714624800000|2024-05-02 04:40:00|10717.6|10717|10717.5|10716.9|10718.9|10718|10717.5|10716.9|51
1714625100000|2024-05-02 04:45:00|10717.6|10717|10719.6|10718.7|10719.9|10719|10717|10716.4|65
1714625400000|2024-05-02 04:50:00|10719.5|10718.6|10719.2|10718.6|10720.7|10720|10718.4|10717.7|87
1714625700000|2024-05-02 04:55:00|10719.1|10718.5|10718|10717.4|10719.2|10718.6|10718|10717.4|76
1714626000000|2024-05-02 05:00:00|10718.1|10717.5|10720|10719.1|10720.2|10719.5|10717.9|10717.3|55
1714626300000|2024-05-02 05:05:00|10720.1|10719.4|10720.1|10719.2|10720.7|10720.1|10720|10719.1|43
1714626600000|2024-05-02 05:10:00|10720|10719.1|10718.5|10717.9|10720|10719.1|10718|10717.3|62
1714626900000|2024-05-02 05:15:00|10718.6|10718|10719.7|10718.8|10720.2|10719.6|10718.6|10717.8|48
1714627200000|2024-05-02 05:20:00|10719.6|10718.7|10718.6|10718|10719.6|10718.7|10718.1|10717.3|63
1714627500000|2024-05-02 05:25:00|10718.4|10717.8|10717.8|10717.2|10718.6|10718|10717.5|10716.9|69
1714627800000|2024-05-02 05:30:00|10718|10717.4|10715.6|10714.7|10719.1|10718.5|10715.4|10714.7|76
1714628100000|2024-05-02 05:35:00|10715.7|10714.8|10714|10713.4|10715.8|10714.9|10713.3|10712.7|63
1714628400000|2024-05-02 05:40:00|10713.9|10713.3|10714.6|10713.7|10715.1|10714.5|10713.6|10712.8|89
1714628700000|2024-05-02 05:45:00|10714.7|10713.8|10713.2|10712.3|10714.8|10714.2|10712.8|10711.9|86
1714629000000|2024-05-02 05:50:00|10713.1|10712.2|10717.4|10716.8|10717.4|10716.8|10712.9|10712.2|88
1714629300000|2024-05-02 05:55:00|10717.2|10716.6|10716.6|10715.7|10718.5|10717.9|10716.4|10715.5|119
1714629600000|2024-05-02 06:00:00|10716.7|10716.1|10718.9|10718|10719.4|10718.5|10715.1|10714.3|247
1714629900000|2024-05-02 06:05:00|10719|10718.1|10717.2|10716.6|10719.5|10718.9|10714|10713.4|209
1714630200000|2024-05-02 06:10:00|10717.1|10716.5|10722.7|10722.1|10723|10722.4|10717|10716.4|266
1714630500000|2024-05-02 06:15:00|10722.4|10721.8|10724.8|10723.9|10724.9|10724.3|10722|10721.1|252
1714630800000|2024-05-02 06:20:00|10724.7|10723.8|10722.3|10721.4|10726|10725.3|10721.9|10721.3|198
1714631100000|2024-05-02 06:25:00|10722.6|10721.7|10723.1|10722.5|10724.4|10723.6|10722.2|10721.5|166
1714631400000|2024-05-02 06:30:00|10723.5|10722.6|10727.4|10726.5|10727.8|10727.1|10721|10720.1|426
1714631700000|2024-05-02 06:35:00|10727.2|10726.3|10720.7|10719.8|10727.2|10726.3|10720|10719.1|331
1714632000000|2024-05-02 06:40:00|10720.6|10719.7|10718.2|10717.3|10721.3|10720.5|10717.2|10716.5|258
1714632300000|2024-05-02 06:45:00|10718.3|10717.4|10721.2|10720.3|10721.8|10720.9|10717.1|10716.2|214
1714632600000|2024-05-02 06:50:00|10721.3|10720.4|10716.7|10715.8|10721.3|10720.4|10716.6|10715.8|158
1714632900000|2024-05-02 06:55:00|10716.6|10715.7|10718.1|10717.2|10718.6|10718|10716|10715.1|237
1714633200000|2024-05-02 07:00:00|10717.9|10717|10716.7|10716.1|10717.9|10717.1|10713.6|10713|423
1714633500000|2024-05-02 07:05:00|10716.9|10716|10716.1|10715.2|10718.8|10718.1|10714.7|10714|288
1714633800000|2024-05-02 07:10:00|10716|10715.4|10714.2|10713.3|10717.2|10716.6|10713.6|10712.7|260
1714634100000|2024-05-02 07:15:00|10714.1|10713.2|10718.7|10717.8|10719.5|10718.7|10713.1|10712.5|330
1714634400000|2024-05-02 07:20:00|10718.6|10717.7|10723.7|10723.1|10724.1|10723.3|10716.9|10716|287
1714634700000|2024-05-02 07:25:00|10723.8|10723.2|10722|10721.4|10724.5|10723.8|10720.6|10720|223
1714635000000|2024-05-02 07:30:00|10721.9|10721.3|10723.4|10722.8|10724.8|10724.2|10718|10717.4|237
1714635300000|2024-05-02 07:35:00|10723.5|10722.9|10726.6|10726|10726.7|10726.1|10722.3|10721.7|223
1714635600000|2024-05-02 07:40:00|10726.5|10725.9|10726.8|10726.2|10728.7|10727.9|10726.2|10725.6|243
1714635900000|2024-05-02 07:45:00|10726.4|10725.8|10725.5|10724.6|10726.4|10725.8|10723.2|10722.6|296
1714636200000|2024-05-02 07:50:00|10725.2|10724.3|10724|10723.1|10725.9|10725.3|10722.9|10722.3|243
1714636500000|2024-05-02 07:55:00|10724.4|10723.5|10715.9|10715|10724.5|10723.6|10714.8|10713.9|316
1714636800000|2024-05-02 08:00:00|10716|10715.1|10718.1|10717.5|10719.4|10718.5|10714.7|10714|342
1714637100000|2024-05-02 08:05:00|10718.2|10717.6|10716|10715.4|10719.5|10718.9|10715.2|10714.6|235
1714637400000|2024-05-02 08:10:00|10716.1|10715.5|10711.7|10711.1|10716.1|10715.5|10710.5|10709.7|257
1714637700000|2024-05-02 08:15:00|10711.8|10711.2|10709.4|10708.8|10713.1|10712.4|10708.6|10708|238
1714638000000|2024-05-02 08:20:00|10709.6|10709|10708.5|10707.9|10710|10709.4|10706.8|10705.9|257
1714638300000|2024-05-02 08:25:00|10708.6|10708|10706.6|10706|10710.2|10709.4|10706.2|10705.6|216
1714638600000|2024-05-02 08:30:00|10706.5|10705.9|10704|10703.4|10707.1|10706.5|10704|10703.4|195
1714638900000|2024-05-02 08:35:00|10704.1|10703.5|10704.3|10703.4|10705.3|10704.6|10700.3|10699.7|343
1714639200000|2024-05-02 08:40:00|10704.2|10703.3|10708.7|10707.8|10708.9|10708|10704.2|10703.3|208
1714639500000|2024-05-02 08:45:00|10708.8|10707.9|10708.3|10707.7|10709.4|10708.5|10705.9|10705.3|213
1714639800000|2024-05-02 08:50:00|10708.4|10707.8|10707.5|10706.9|10708.5|10707.9|10706.6|10706|158
1714640100000|2024-05-02 08:55:00|10707.4|10706.8|10704.6|10704|10707.9|10707.3|10704.5|10703.8|203
1714640400000|2024-05-02 09:00:00|10704.5|10703.7|10707.9|10707.3|10708.4|10707.8|10703.8|10703.1|247
1714640700000|2024-05-02 09:05:00|10708|10707.4|10708|10707.4|10708.8|10708.2|10707.7|10707.1|120
1714641000000|2024-05-02 09:10:00|10707.9|10707.3|10709|10708.4|10709|10708.4|10706.3|10705.7|128
1714641300000|2024-05-02 09:15:00|10708.9|10708.3|10707.5|10706.9|10709.3|10708.7|10706.9|10706.3|99
1714641600000|2024-05-02 09:20:00|10707.6|10707|10705.5|10704.9|10708.5|10707.6|10704.6|10704|132
1714641900000|2024-05-02 09:25:00|10705.4|10704.8|10698.4|10697.8|10705.5|10704.9|10698.1|10697.5|201
1714642200000|2024-05-02 09:30:00|10698.2|10697.6|10697.8|10697.2|10698.8|10698.2|10696.1|10695.5|235
1714642500000|2024-05-02 09:35:00|10697.9|10697.3|10698.6|10697.7|10698.8|10697.9|10696.1|10695.4|185
1714642800000|2024-05-02 09:40:00|10698.7|10697.8|10698.5|10697.9|10699.9|10699.3|10698.1|10697.3|127
1714643100000|2024-05-02 09:45:00|10698.2|10697.6|10701|10700.4|10701.2|10700.6|10697.6|10697|118
1714643400000|2024-05-02 09:50:00|10701.2|10700.6|10703.5|10702.9|10704.2|10703.6|10701|10700.4|137
1714643700000|2024-05-02 09:55:00|10703.6|10703|10703.6|10703|10704|10703.4|10701|10700.4|172
1714644000000|2024-05-02 10:00:00|10703.5|10702.9|10701.5|10700.9|10705.1|10704.2|10700.5|10699.6|199
1714644300000|2024-05-02 10:05:00|10701.3|10700.7|10700.7|10700.1|10701.6|10700.8|10700.1|10699.5|191
1714644600000|2024-05-02 10:10:00|10700.8|10700.2|10698|10697.4|10701.5|10700.8|10698|10697.4|169
1714644900000|2024-05-02 10:15:00|10697.9|10697.3|10698.3|10697.7|10698.6|10698|10697.1|10696.5|126
1714645200000|2024-05-02 10:20:00|10698.6|10698|10700.9|10700.3|10701|10700.4|10697.8|10697.2|149
1714645500000|2024-05-02 10:25:00|10701|10700.4|10700.7|10700.1|10701.7|10701.1|10699.4|10698.8|124
1714645800000|2024-05-02 10:30:00|10700.6|10700|10701.9|10701.3|10702.7|10702|10699.9|10699.3|123
1714646100000|2024-05-02 10:35:00|10701.6|10701|10705.6|10705|10705.6|10705|10701.1|10700.5|114
1714646400000|2024-05-02 10:40:00|10706.1|10705.5|10705|10704.4|10706.5|10705.9|10705|10704.4|157
1714646700000|2024-05-02 10:45:00|10704.9|10704.3|10705.4|10704.8|10705.7|10705.1|10704.2|10703.6|96
1714647000000|2024-05-02 10:50:00|10705.5|10704.9|10702.5|10701.9|10705.7|10705.1|10702.5|10701.9|116
1714647300000|2024-05-02 10:55:00|10702.6|10702|10704.2|10703.6|10705.2|10704.6|10702.5|10701.9|158
1714647600000|2024-05-02 11:00:00|10704.4|10703.8|10703.5|10702.9|10704.9|10704.3|10702.9|10702.2|155
1714647900000|2024-05-02 11:05:00|10703.7|10703.1|10705.3|10704.7|10705.6|10705|10702.9|10702.3|170
1714648200000|2024-05-02 11:10:00|10705.2|10704.6|10705.1|10704.5|10706.4|10705.8|10704.6|10704|119
1714648500000|2024-05-02 11:15:00|10705|10704.4|10701.1|10700.5|10705|10704.4|10700.9|10700|145
1714648800000|2024-05-02 11:20:00|10700.9|10700.3|10698|10697.4|10700.9|10700.3|10695.9|10695.3|224
1714649100000|2024-05-02 11:25:00|10698.1|10697.5|10701.3|10700.7|10702|10701.4|10696.9|10696|156
1714649400000|2024-05-02 11:30:00|10701.4|10700.8|10702|10701.4|10702.3|10701.7|10698.8|10698|222
1714649700000|2024-05-02 11:35:00|10702.3|10701.7|10700.8|10700.2|10703.3|10702.7|10700.6|10700|206
1714650000000|2024-05-02 11:40:00|10700.9|10700.3|10701.1|10700.5|10701.6|10701|10698.6|10698|128
1714650300000|2024-05-02 11:45:00|10701.8|10700.9|10700.7|10699.8|10702.8|10702|10699.5|10698.7|132
1714650600000|2024-05-02 11:50:00|10700.6|10699.7|10701.6|10701|10702.2|10701.5|10700.4|10699.7|195
1714650900000|2024-05-02 11:55:00|10701.7|10701.1|10702.6|10702|10703.5|10702.9|10701.5|10700.9|168
1714651200000|2024-05-02 12:00:00|10702.7|10702.1|10700.1|10699.2|10703.6|10702.8|10700|10699.2|236
1714651500000|2024-05-02 12:05:00|10700|10699.1|10698.2|10697.6|10700|10699.3|10696.3|10695.5|258
1714651800000|2024-05-02 12:10:00|10698.3|10697.7|10700.6|10700|10701.5|10700.9|10698.1|10697.3|296
1714652100000|2024-05-02 12:15:00|10700.9|10700.3|10700.4|10699.8|10703|10702.4|10699.9|10699.3|193
1714652400000|2024-05-02 12:20:00|10700.6|10700|10701.8|10701.2|10702.8|10702.2|10700.4|10699.8|231
1714652700000|2024-05-02 12:25:00|10701.7|10701.1|10704.9|10700.5|10704.9|10702.2|10699.7|10699|248
1714653000000|2024-05-02 12:30:00|10704.8|10700.2|10698.9|10698.3|10704.8|10701.9|10694.1|10693.2|542
1714653300000|2024-05-02 12:35:00|10699|10698.4|10708.4|10707.8|10708.7|10708.1|10699|10698.4|461
1714653600000|2024-05-02 12:40:00|10708.3|10707.7|10710.7|10710.1|10712.1|10711.3|10707.4|10706.8|461
1714653900000|2024-05-02 12:45:00|10710.5|10709.9|10709.6|10709|10712.7|10712.1|10707.6|10707|330
1714654200000|2024-05-02 12:50:00|10709.5|10708.9|10700.2|10699.6|10709.9|10709|10700.2|10699.5|307
1714654500000|2024-05-02 12:55:00|10699.9|10699.3|10701.5|10700.9|10702.3|10701.5|10698.9|10698.3|381
1714654800000|2024-05-02 13:00:00|10701.7|10701.1|10697.9|10697.3|10703.7|10702.9|10697.5|10696.9|410
1714655100000|2024-05-02 13:05:00|10697.5|10696.9|10695|10694.4|10697.6|10697|10692.3|10691.7|323
1714655400000|2024-05-02 13:10:00|10695.3|10694.8|10695.7|10695.1|10696.8|10696|10692.3|10691.7|293
1714655700000|2024-05-02 13:15:00|10695.8|10695.2|10695.8|10695.2|10699.2|10698.3|10693.6|10693|332
1714656000000|2024-05-02 13:20:00|10695.9|10695.3|10699|10698.4|10699.1|10698.5|10694.2|10693.4|271
1714656300000|2024-05-02 13:25:00|10698.9|10698.3|10694.5|10693.9|10699.5|10698.9|10693.4|10692.8|323
1714656600000|2024-05-02 13:30:00|10694.8|10694.2|10693.2|10692.3|10698.6|10697.9|10693.2|10692.3|583
1714656900000|2024-05-02 13:35:00|10693.1|10692.2|10683.6|10682.7|10694.4|10693.8|10683.4|10682.5|550
1714657200000|2024-05-02 13:40:00|10683.7|10682.8|10688.2|10687.6|10689.6|10688.9|10683.7|10682.8|491
1714657500000|2024-05-02 13:45:00|10688.4|10687.8|10682.4|10681.8|10689.5|10688.9|10680.6|10680|536
1714657800000|2024-05-02 13:50:00|10682.3|10681.7|10686.1|10685.5|10686.6|10685.7|10680.6|10679.8|474
1714658100000|2024-05-02 13:55:00|10686|10685.4|10687.4|10686.5|10688.7|10687.8|10685.2|10684.3|383
1714658400000|2024-05-02 14:00:00|10687.3|10686.4|10681.1|10680.5|10687.3|10686.4|10676.5|10675.9|527
1714658700000|2024-05-02 14:05:00|10680.7|10680.1|10677.1|10676.5|10681.4|10680.8|10674.6|10674|512
1714659000000|2024-05-02 14:10:00|10677.4|10676.8|10676.9|10676|10678.8|10677.9|10675|10674.4|468
1714659300000|2024-05-02 14:15:00|10677|10676.1|10680.8|10679.9|10681|10680.1|10676|10675.4|497
1714659600000|2024-05-02 14:20:00|10681|10680.1|10686.2|10685.6|10687|10686.1|10678.5|10677.9|488
1714659900000|2024-05-02 14:25:00|10686.3|10685.7|10688.3|10687.7|10688.8|10688.2|10684.4|10683.8|346
1714660200000|2024-05-02 14:30:00|10688.5|10687.9|10689.3|10688.7|10689.7|10689.1|10686.9|10686.3|411
1714660500000|2024-05-02 14:35:00|10689.2|10688.6|10687.3|10686.7|10689.5|10688.9|10687.2|10686.6|334
1714660800000|2024-05-02 14:40:00|10687.4|10686.8|10682.9|10682.3|10687.6|10687|10681.8|10681.2|397
1714661100000|2024-05-02 14:45:00|10682.8|10682.2|10688.6|10687.7|10689|10688.4|10682.5|10681.9|359
1714661400000|2024-05-02 14:50:00|10688.5|10687.6|10689.1|10688.5|10690.2|10689.6|10685.7|10685.1|434
1714661700000|2024-05-02 14:55:00|10689.2|10688.6|10688.6|10688|10691.1|10690.3|10686.5|10685.6|454
1714662000000|2024-05-02 15:00:00|10688.5|10687.9|10687.8|10687.2|10689|10688.4|10686.4|10685.5|338
1714662300000|2024-05-02 15:05:00|10687.9|10687.3|10693.1|10692.5|10693.5|10692.9|10686.3|10685.4|382
1714662600000|2024-05-02 15:10:00|10693.2|10692.6|10695.5|10694.9|10695.5|10694.9|10692|10691.4|328
1714662900000|2024-05-02 15:15:00|10695.6|10695|10696.9|10696|10698.3|10697.6|10694.9|10694.3|341
1714663200000|2024-05-02 15:20:00|10697|10696.1|10698.7|10697.8|10698.9|10698.3|10696.2|10695.6|253
1714663500000|2024-05-02 15:25:00|10698.8|10697.9|10698.2|10697.6|10701.7|10701.1|10696.7|10696.1|289
1714663800000|2024-05-02 15:30:00|10698.3|10697.7|10700.1|10699.5|10700.8|10700.2|10697.2|10696.4|238
1714664100000|2024-05-02 15:35:00|10700.2|10699.6|10705.7|10705.1|10706.2|10705.4|10699.8|10699.2|345
1714664400000|2024-05-02 15:40:00|10705.6|10705|10702.9|10702|10708.6|10708|10702.7|10701.8|322
1714664700000|2024-05-02 15:45:00|10703.2|10702.3|10704.8|10704.2|10705.4|10704.7|10702.9|10702|243
1714665000000|2024-05-02 15:50:00|10705|10704.1|10704.8|10704.2|10705.2|10704.3|10703.3|10702.4|207
1714665300000|2024-05-02 15:55:00|10704.9|10704.3|10705.3|10704.7|10706.8|10706.2|10704.9|10704.3|179
1714665600000|2024-05-02 16:00:00|10705.7|10705.1|10705.3|10704.7|10706.9|10706.3|10703.8|10703.2|197
1714665900000|2024-05-02 16:05:00|10705.4|10704.8|10705.4|10704.5|10706.2|10705.6|10704.5|10703.9|136
1714666200000|2024-05-02 16:10:00|10705.5|10704.6|10703.9|10703.3|10705.6|10705|10703.2|10702.6|173
1714666500000|2024-05-02 16:15:00|10703.8|10703.2|10703.8|10703.2|10705.3|10704.7|10702.2|10701.3|147
1714666800000|2024-05-02 16:20:00|10703.9|10703.3|10707.9|10707.3|10708|10707.4|10703.4|10702.8|167
1714667100000|2024-05-02 16:25:00|10707.8|10707.2|10710|10709.4|10710.2|10709.4|10707.3|10706.7|173
1714667400000|2024-05-02 16:30:00|10709.9|10709.3|10711.5|10710.6|10711.6|10710.8|10708.5|10707.9|128
1714667700000|2024-05-02 16:35:00|10711.3|10710.4|10711.6|10711|10712|10711.4|10708.3|10707.7|166
1714668000000|2024-05-02 16:40:00|10711.4|10710.8|10716.8|10715.9|10717.1|10716.2|10711|10710.4|186
1714668300000|2024-05-02 16:45:00|10716.1|10715.5|10719.9|10719|10720|10719.1|10715.9|10715|188
1714668600000|2024-05-02 16:50:00|10719.8|10718.9|10719.4|10718.8|10722|10721.3|10718.4|10717.5|221
1714668900000|2024-05-02 16:55:00|10719.3|10718.7|10717|10716.4|10719.5|10718.9|10716.6|10716|224
1714669200000|2024-05-02 17:00:00|10717.1|10716.5|10715.9|10715.3|10718|10717.4|10714.9|10714.3|152
1714669500000|2024-05-02 17:05:00|10716.1|10715.5|10717|10716.4|10717.1|10716.4|10715.4|10714.5|116
1714669800000|2024-05-02 17:10:00|10717.4|10716.8|10716.8|10716.2|10718.9|10718.3|10716.3|10715.7|155
1714670100000|2024-05-02 17:15:00|10716.9|10716.3|10715.4|10714.8|10717.5|10716.9|10714.3|10713.7|133
1714670400000|2024-05-02 17:20:00|10715.3|10714.7|10717.2|10716.3|10717.8|10717.2|10715.3|10714.7|189
1714670700000|2024-05-02 17:25:00|10717.3|10716.4|10717.2|10716.3|10717.9|10717.2|10716|10715.3|152
1714671000000|2024-05-02 17:30:00|10717.3|10716.4|10715.9|10715.3|10717.9|10717.3|10715.5|10714.9|165
1714671300000|2024-05-02 17:35:00|10716|10715.4|10717.1|10716.5|10717.1|10716.5|10714.8|10714.2|118
1714671600000|2024-05-02 17:40:00|10717|10716.4|10719|10718.4|10719.4|10718.8|10716.2|10715.6|140
1714671900000|2024-05-02 17:45:00|10719.1|10718.5|10721.4|10720.8|10723.2|10722.6|10718.7|10718.1|184
1714672200000|2024-05-02 17:50:00|10721.6|10721|10720.1|10719.5|10723.2|10722.5|10720.1|10719.5|147
1714672500000|2024-05-02 17:55:00|10720.3|10719.7|10719.7|10719.1|10721.8|10721.2|10718.5|10717.7|150
1714672800000|2024-05-02 18:00:00|10719.8|10719.2|10720.1|10719.2|10720.8|10720.2|10718.7|10717.8|191
1714673100000|2024-05-02 18:05:00|10719.6|10719|10723.6|10723|10723.7|10723.1|10719.4|10718.8|130
1714673400000|2024-05-02 18:10:00|10723.7|10723.1|10724|10723.1|10725|10724.1|10723.6|10723|181
1714673700000|2024-05-02 18:15:00|10723.8|10723.2|10722.3|10721.7|10724.6|10723.9|10721.6|10721|169
1714674000000|2024-05-02 18:20:00|10722.2|10721.6|10722.7|10722.1|10722.8|10722.1|10720.7|10719.8|138
1714674300000|2024-05-02 18:25:00|10722.6|10722|10723|10722.1|10723.6|10722.9|10722.2|10721.3|124
1714674600000|2024-05-02 18:30:00|10723.1|10722.2|10723.4|10722.8|10724.3|10723.5|10722.4|10721.8|141
1714674900000|2024-05-02 18:35:00|10723.6|10723|10725.9|10725.3|10726|10725.4|10723.4|10722.8|97
1714675200000|2024-05-02 18:40:00|10726|10725.4|10726.1|10725.5|10726.6|10726|10725.5|10724.9|110
1714675500000|2024-05-02 18:45:00|10726.2|10725.6|10728.9|10728.3|10729.3|10728.5|10725.3|10724.7|152
1714675800000|2024-05-02 18:50:00|10728.8|10728.2|10728.3|10727.7|10729.8|10729.2|10728.1|10727.5|130
1714676100000|2024-05-02 18:55:00|10728.4|10727.5|10730.5|10729.9|10730.5|10729.9|10727.8|10727.2|134
1714676400000|2024-05-02 19:00:00|10730.4|10729.8|10728.2|10727.6|10730.4|10729.8|10727.5|10726.9|166
1714676700000|2024-05-02 19:05:00|10728.3|10727.7|10727.7|10727.1|10729.6|10728.8|10727.2|10726.4|147
1714677000000|2024-05-02 19:10:00|10727.8|10727.2|10727.9|10727.3|10728.9|10728.3|10727.6|10727|137
1714677300000|2024-05-02 19:15:00|10728|10727.1|10727.7|10727.1|10728.6|10728|10727.2|10726.6|145
1714677600000|2024-05-02 19:20:00|10727.8|10727.2|10727|10726.4|10729.2|10728.6|10726.9|10726.3|126
1714677900000|2024-05-02 19:25:00|10727.1|10726.5|10727.7|10727.1|10727.9|10727.3|10726.2|10725.6|128
1714678200000|2024-05-02 19:30:00|10727.6|10727|10725.5|10724.9|10727.9|10727.3|10725.5|10724.9|183
1714678500000|2024-05-02 19:35:00|10725.4|10724.8|10725.3|10724.7|10725.7|10725.1|10723.7|10723.1|162
1714678800000|2024-05-02 19:40:00|10725.2|10724.6|10724.5|10723.9|10725.6|10725|10724.2|10723.6|143
1714679100000|2024-05-02 19:45:00|10724.6|10724|10726.4|10725.8|10726.9|10726.3|10724.1|10723.5|131
1714679400000|2024-05-02 19:50:00|10726.7|10726.1|10726.9|10726.3|10727.6|10727|10726.1|10725.5|130
1714679700000|2024-05-02 19:55:00|10727|10726.4|10727.5|10726.9|10727.8|10727.2|10726.3|10725.7|91
1714680000000|2024-05-02 20:00:00|10727.6|10727|10727.5|10726.9|10728.2|10727.3|10727.4|10726.6|57
1714680300000|2024-05-02 20:05:00|10727.4|10726.8|10727.7|10726.8|10727.7|10726.9|10727.3|10726.5|71
1714680600000|2024-05-02 20:10:00|10727.8|10726.9|10726.6|10726|10728|10727.1|10726|10725.4|80
1714680900000|2024-05-02 20:15:00|10726.9|10726.3|10727.2|10726.6|10727.9|10727.3|10726.9|10726.3|31
1714681200000|2024-05-02 20:20:00|10727.1|10726.5|10727.8|10727.2|10727.9|10727.3|10727.1|10726.5|86
1714681500000|2024-05-02 20:25:00|10727.7|10727.1|10726.6|10725.7|10728.1|10727.5|10726.6|10725.7|97
1714681800000|2024-05-02 20:30:00|10726.7|10725.8|10727.7|10727.1|10728.3|10727.4|10726.7|10725.8|107
1714682100000|2024-05-02 20:35:00|10727.6|10727|10726.2|10725.3|10727.8|10727.1|10726|10725.1|52
1714682400000|2024-05-02 20:40:00|10725.9|10725.2|10726.2|10725.3|10726.5|10725.7|10725.5|10724.6|115
1714682700000|2024-05-02 20:45:00|10726.1|10725.5|10726.3|10725.4|10726.7|10726.1|10726|10725.3|48
1714683000000|2024-05-02 20:50:00|10726.1|10725.2|10726.2|10725.3|10726.6|10725.8|10725.8|10724.9|43
1714683300000|2024-05-02 20:55:00|10726.5|10725|10726.6|10723.2|10726.8|10725.3|10725.7|10722.3|142
1714683600000|2024-05-02 21:00:00|10727.9|10722.2|10727.9|10721.3|10727.9|10722.2|10727.5|10721.1|6
1714683900000|2024-05-02 21:05:00|10728.4|10721.8|10728.6|10722|10730.3|10723.7|10727.9|10721.3|15
1714684200000|2024-05-02 21:10:00|10728.7|10722.1|10728.6|10722.1|10729.4|10722.8|10728.4|10721.9|43
1714684500000|2024-05-02 21:15:00|10728.4|10722|10728.5|10722.1|10729.2|10722.8|10728.4|10722|26
1714684800000|2024-05-02 21:20:00|10728.7|10722.2|10728.5|10722.1|10728.8|10722.2|10728.4|10722.1|29
1714685100000|2024-05-02 21:25:00|10728.4|10722.2|10726.7|10721.8|10728.9|10722.5|10726.3|10719.7|36
1714685400000|2024-05-02 21:30:00|10726.8|10721.9|10726.9|10721.1|10727|10722|10726.5|10721.1|38
1714685700000|2024-05-02 21:35:00|10727.1|10721.2|10727.1|10721.2|10727.3|10721.3|10726.9|10721.1|23
1714686000000|2024-05-02 21:40:00|10727.2|10721.3|10726.7|10721.3|10727.3|10721.8|10726.7|10721.2|19
1714686300000|2024-05-02 21:45:00|10726.8|10721.2|10726.3|10721.1|10726.9|10721.4|10726.3|10720.9|45
1714686600000|2024-05-02 21:50:00|10726.2|10721|10726.1|10721.2|10726.4|10721.2|10726.1|10720.9|40
1714686900000|2024-05-02 21:55:00|10726|10721.3|10726.5|10722.1|10726.6|10722.1|10725.8|10721.2|26
1714687200000|2024-05-02 22:00:00|10726.1|10719.5|10729.4|10727.9|10730.2|10728|10726|10719.4|111
1714687500000|2024-05-02 22:05:00|10729.1|10728.2|10729.1|10728.2|10729.2|10728.3|10728.8|10727.9|15
1714687800000|2024-05-02 22:10:00|10729.2|10728.3|10729.3|10728.4|10729.6|10728.7|10729.1|10728.2|19
1714688100000|2024-05-02 22:15:00|10729.2|10728.3|10729.2|10728.3|10730.1|10729.2|10729.2|10728.3|47
1714688400000|2024-05-02 22:20:00|10729.1|10728.2|10729.1|10728.5|10729.3|10728.5|10728.6|10727.7|42
1714688700000|2024-05-02 22:25:00|10729.5|10728.9|10728.8|10727.9|10729.8|10729|10728.7|10727.8|64
1714689000000|2024-05-02 22:30:00|10728.7|10727.8|10727.4|10726.5|10729.1|10728.2|10727|10726.1|51
1714689300000|2024-05-02 22:35:00|10727.5|10726.6|10728.9|10728|10728.9|10728|10727.4|10726.5|46
1714689600000|2024-05-02 22:40:00|10728.8|10727.9|10729.1|10728.2|10729.3|10728.4|10728.8|10727.9|28
1714689900000|2024-05-02 22:45:00|10729.2|10728.3|10728.9|10728|10729.7|10728.8|10728.7|10727.8|33
1714690200000|2024-05-02 22:50:00|10728.8|10727.9|10729.5|10728.6|10729.7|10728.8|10728.8|10727.9|36
1714690500000|2024-05-02 22:55:00|10729.7|10728.8|10729.4|10728.5|10729.8|10729.1|10729.4|10728.5|26
1714690800000|2024-05-02 23:00:00|10729.3|10728.4|10729.8|10729.2|10729.9|10729.2|10729.3|10728.4|32
1714691100000|2024-05-02 23:05:00|10729.7|10729.1|10729.7|10729.1|10730|10729.1|10728.9|10728.3|34
1714691400000|2024-05-02 23:10:00|10729.9|10729|10730.2|10729.6|10730.8|10730.2|10729.8|10729|39
1714691700000|2024-05-02 23:15:00|10730.4|10729.5|10730.4|10729.5|10730.6|10730|10730|10729.4|41
1714692000000|2024-05-02 23:20:00|10730.5|10729.6|10730.5|10729.6|10731.2|10730.6|10730.3|10729.6|46
1714692300000|2024-05-02 23:25:00|10730.1|10729.2|10730.1|10729.2|10730.4|10729.7|10729.8|10729|48
1714692600000|2024-05-02 23:30:00|10730.2|10729.3|10729.6|10729|10730.6|10729.7|10729.3|10728.7|51
1714692900000|2024-05-02 23:35:00|10729.7|10729.1|10730.4|10729.5|10730.5|10729.6|10729.6|10728.9|43
1714693200000|2024-05-02 23:40:00|10730.2|10729.3|10728.7|10727.8|10730.6|10729.7|10728.5|10727.6|61
1714693500000|2024-05-02 23:45:00|10728.6|10727.7|10730.2|10729.6|10730.9|10730|10728.6|10727.7|69
1714693800000|2024-05-02 23:50:00|10730.1|10729.5|10730.4|10729.8|10730.9|10730.2|10730|10729.4|80
1714694100000|2024-05-02 23:55:00|10730.5|10729.9|10730.3|10729.4|10730.5|10729.9|10730.1|10729.3|49
1714694400000|2024-05-03 00:00:00|10730.5|10729.9|10728.3|10727.7|10730.6|10730|10725.8|10725|177
1714694700000|2024-05-03 00:05:00|10728.5|10727.6|10725.7|10724.8|10728.5|10727.6|10725.2|10724.3|114
1714695000000|2024-05-03 00:10:00|10725.8|10724.9|10726.4|10725.8|10726.8|10726.2|10724.9|10724|111
1714695300000|2024-05-03 00:15:00|10726.7|10726.1|10725.5|10724.9|10727.2|10726.6|10725.4|10724.6|123
1714695600000|2024-05-03 00:20:00|10725.6|10725|10727.2|10726.6|10727.5|10726.9|10725.3|10724.7|90
1714695900000|2024-05-03 00:25:00|10727.3|10726.7|10726.7|10726.1|10727.7|10726.8|10725.2|10724.5|80
1714696200000|2024-05-03 00:30:00|10726.6|10726|10727.9|10727|10727.9|10727.2|10726.3|10725.7|76
1714696500000|2024-05-03 00:35:00|10728|10727.3|10728.6|10728|10729|10728.4|10727.7|10727.1|83
1714696800000|2024-05-03 00:40:00|10728.7|10728.1|10730.4|10729.8|10730.7|10730.1|10728.7|10728.1|85
1714697100000|2024-05-03 00:45:00|10730.5|10729.9|10730.8|10729.9|10731|10730.2|10729.4|10728.8|64
1714697400000|2024-05-03 00:50:00|10730.9|10730|10730.4|10729.5|10731.4|10730.5|10730.1|10729.2|88
1714697700000|2024-05-03 00:55:00|10730.5|10729.6|10731.7|10731.1|10732|10731.4|10729.3|10728.4|117
1714698000000|2024-05-03 01:00:00|10731.4|10730.8|10733.3|10732.7|10734.4|10733.8|10731.3|10730.7|125
1714698300000|2024-05-03 01:05:00|10733.2|10732.6|10732.7|10732.1|10733.4|10732.7|10732.1|10731.3|100
1714698600000|2024-05-03 01:10:00|10732.6|10732|10732.5|10731.6|10732.8|10732.2|10731.6|10730.8|60
1714698900000|2024-05-03 01:15:00|10732.4|10731.5|10732.7|10732.1|10733.3|10732.7|10732.1|10731.4|93
1714699200000|2024-05-03 01:20:00|10732.8|10732.2|10733.5|10732.9|10735|10734.4|10732.7|10732.1|100
1714699500000|2024-05-03 01:25:00|10733.6|10733|10734|10733.1|10734.5|10733.8|10733.3|10732.7|93
1714699800000|2024-05-03 01:30:00|10733.9|10733.3|10738.3|10737.7|10738.9|10738.1|10733.4|10732.8|137
1714700100000|2024-05-03 01:35:00|10738.5|10737.9|10737.8|10737.2|10739.8|10739|10737.3|10736.4|146
1714700400000|2024-05-03 01:40:00|10737.9|10737.3|10736.4|10735.8|10738|10737.3|10734.7|10733.8|131
1714700700000|2024-05-03 01:45:00|10736.7|10736.1|10737.7|10737.1|10738.4|10737.8|10736.4|10735.8|126
1714701000000|2024-05-03 01:50:00|10737.8|10737.2|10738.7|10738.1|10739.9|10739|10737.2|10736.6|131
1714701300000|2024-05-03 01:55:00|10738.6|10738|10737.8|10736.9|10739.4|10738.8|10736.8|10735.9|90
1714701600000|2024-05-03 02:00:00|10737.7|10736.8|10736.3|10735.7|10737.7|10737|10736.1|10735.3|117
1714701900000|2024-05-03 02:05:00|10736.2|10735.6|10737.4|10736.8|10738|10737.4|10735.9|10735.1|55
1714702200000|2024-05-03 02:10:00|10737.3|10736.7|10737.4|10736.5|10737.8|10737.1|10736.8|10736.1|60
1714702500000|2024-05-03 02:15:00|10737.3|10736.4|10736.8|10735.9|10737.6|10736.7|10736.4|10735.6|86
1714702800000|2024-05-03 02:20:00|10736.9|10736|10734.4|10733.8|10737|10736.1|10734.4|10733.8|66
1714703100000|2024-05-03 02:25:00|10734.3|10733.7|10734.3|10733.4|10735.2|10734.6|10733.7|10733.1|77
1714703400000|2024-05-03 02:30:00|10734.2|10733.6|10735.2|10734.6|10735.3|10734.7|10733.8|10733.2|59
1714703700000|2024-05-03 02:35:00|10735.1|10734.5|10734.7|10734.1|10735.3|10734.7|10734.1|10733.5|44
1714704000000|2024-05-03 02:40:00|10734.8|10734.2|10734.1|10733.2|10735.3|10734.7|10734.1|10733.2|43
1714704300000|2024-05-03 02:45:00|10734|10733.1|10733.9|10733.3|10734.2|10733.6|10733.4|10732.6|68
1714704600000|2024-05-03 02:50:00|10733.8|10733.2|10734.2|10733.6|10734.2|10733.6|10733.1|10732.5|64
1714704900000|2024-05-03 02:55:00|10734.3|10733.7|10733.6|10733|10734.3|10733.7|10733.1|10732.5|40
1714705200000|2024-05-03 03:00:00|10733.7|10733.1|10734.9|10734|10735.2|10734.5|10733.1|10732.5|57
1714705500000|2024-05-03 03:05:00|10734.8|10733.9|10734.2|10733.6|10734.8|10734.2|10733.8|10733.2|46
1714705800000|2024-05-03 03:10:00|10734.3|10733.4|10733.3|10732.7|10734.3|10733.6|10733|10732.4|42
1714706100000|2024-05-03 03:15:00|10733.5|10732.9|10732.1|10731.5|10733.7|10733.1|10732.1|10731.4|75
1714706400000|2024-05-03 03:20:00|10732.2|10731.6|10733.1|10732.5|10733.2|10732.6|10731.8|10731.2|36
1714706700000|2024-05-03 03:25:00|10733.2|10732.6|10732.8|10732.2|10733.3|10732.7|10732.6|10732|45
1714707000000|2024-05-03 03:30:00|10732.9|10732.3|10733.3|10732.4|10733.8|10733.2|10732.6|10731.9|101
1714707300000|2024-05-03 03:35:00|10733.4|10732.5|10733.7|10733.1|10733.9|10733.2|10732.6|10731.8|63
1714707600000|2024-05-03 03:40:00|10733.8|10733.2|10735.2|10734.6|10735.4|10734.8|10733.7|10733.1|72
1714707900000|2024-05-03 03:45:00|10735.3|10734.4|10734.8|10734.2|10735.5|10734.9|10734.7|10734|68
1714708200000|2024-05-03 03:50:00|10734.7|10734.1|10735.3|10734.4|10735.5|10734.7|10734.3|10733.7|38
1714708500000|2024-05-03 03:55:00|10735.5|10734.6|10735.2|10734.6|10735.5|10734.7|10734.7|10734.1|36
1714708800000|2024-05-03 04:00:00|10735.3|10734.7|10735.9|10735.3|10736.5|10735.7|10735.3|10734.5|44
1714709100000|2024-05-03 04:05:00|10735.8|10735.2|10734.8|10734.2|10735.8|10735.2|10734.4|10733.5|31
1714709400000|2024-05-03 04:10:00|10735|10734.1|10734.3|10733.7|10735|10734.1|10734.2|10733.4|36
1714709700000|2024-05-03 04:15:00|10734.2|10733.6|10734.2|10733.6|10734.8|10734|10733.9|10733.3|31
1714710000000|2024-05-03 04:20:00|10734.3|10733.3|10733.8|10732.9|10734.3|10733.6|10733.7|10732.8|27
1714710300000|2024-05-03 04:25:00|10733.7|10732.8|10733.3|10732.7|10733.9|10733.1|10733|10732.2|48
1714710600000|2024-05-03 04:30:00|10733.5|10732.6|10733.1|10732.2|10733.5|10732.6|10732.6|10731.9|47
1714710900000|2024-05-03 04:35:00|10733|10732.1|10733.6|10733|10733.8|10733.1|10732.7|10731.9|65
1714711200000|2024-05-03 04:40:00|10733.7|10733.1|10733.2|10732.6|10734|10733.3|10733|10732.4|58
1714711500000|2024-05-03 04:45:00|10733.1|10732.5|10734.2|10733.6|10734.4|10733.8|10732.8|10732.2|41
1714711800000|2024-05-03 04:50:00|10734.3|10733.4|10733.7|10732.8|10734.3|10733.6|10733.6|10732.8|41
1714712100000|2024-05-03 04:55:00|10733.6|10732.7|10732.7|10731.8|10733.6|10732.7|10732.7|10731.8|47
1714712400000|2024-05-03 05:00:00|10732.6|10732|10734.7|10734.1|10734.9|10734.3|10732.2|10731.6|63
1714712700000|2024-05-03 05:05:00|10734.8|10734.2|10734.6|10734|10735.4|10734.8|10734.2|10733.6|58
1714713000000|2024-05-03 05:10:00|10734.4|10733.8|10734.3|10733.7|10734.5|10733.9|10733|10732.3|59
1714713300000|2024-05-03 05:15:00|10734.2|10733.6|10734.6|10734|10734.9|10734.3|10734.1|10733.5|33
1714713600000|2024-05-03 05:20:00|10734.5|10733.9|10734.7|10734.1|10735.5|10734.8|10734.3|10733.6|70
1714713900000|2024-05-03 05:25:00|10734.6|10734|10734.1|10733.5|10734.8|10734.1|10733.8|10733.1|43
1714714200000|2024-05-03 05:30:00|10734.2|10733.6|10737.7|10737.1|10737.7|10737.1|10734.2|10733.6|52
1714714500000|2024-05-03 05:35:00|10737.8|10737.2|10737.6|10737|10737.9|10737.3|10736.4|10735.8|63
1714714800000|2024-05-03 05:40:00|10737.5|10736.9|10738|10737.4|10738.4|10737.8|10737.5|10736.7|75
1714715100000|2024-05-03 05:45:00|10738.2|10737.6|10736.3|10735.7|10738.3|10737.7|10736.3|10735.5|69
1714715400000|2024-05-03 05:50:00|10736.2|10735.6|10736.1|10735.5|10736.9|10736.3|10735.7|10735.1|57
1714715700000|2024-05-03 05:55:00|10736.2|10735.6|10736.1|10735.5|10737.3|10736.7|10735.4|10734.8|89
1714716000000|2024-05-03 06:00:00|10736.3|10735.4|10733.8|10732.9|10736.3|10735.7|10733.7|10732.8|189
1714716300000|2024-05-03 06:05:00|10733.7|10732.8|10733.9|10733|10735.3|10734.6|10733|10732.3|150
1714716600000|2024-05-03 06:10:00|10733.8|10732.9|10734.7|10733.8|10736.6|10735.7|10733.4|10732.5|156
1714716900000|2024-05-03 06:15:00|10734.9|10734|10732.7|10731.8|10734.9|10734|10731.5|10730.6|152
1714717200000|2024-05-03 06:20:00|10732.6|10731.7|10730.8|10729.9|10732.6|10731.7|10730.4|10729.5|138
1714717500000|2024-05-03 06:25:00|10730.7|10729.8|10735.5|10734.9|10736.1|10735.5|10730.5|10729.6|182
1714717800000|2024-05-03 06:30:00|10735.2|10734.6|10732.8|10731.9|10736|10735.2|10732.8|10731.9|134
1714718100000|2024-05-03 06:35:00|10732.9|10732|10733.8|10732.9|10735.9|10735|10732.9|10732|159
1714718400000|2024-05-03 06:40:00|10733.9|10733|10735|10734.1|10735.2|10734.3|10732.9|10732|133
1714718700000|2024-05-03 06:45:00|10734.5|10733.6|10734.2|10733.3|10735.1|10734.2|10733.1|10732.2|169
1714719000000|2024-05-03 06:50:00|10733.9|10733|10733.4|10732.8|10734.2|10733.3|10731.9|10731|172
1714719300000|2024-05-03 06:55:00|10733.5|10732.9|10730.4|10729.5|10735.1|10734.2|10730.2|10729.3|184
1714719600000|2024-05-03 07:00:00|10730.3|10729.4|10729.3|10728.4|10730.8|10730|10728.6|10727.7|269
1714719900000|2024-05-03 07:05:00|10729.1|10728.2|10730.3|10729.7|10731.7|10731|10728.7|10727.9|189
1714720200000|2024-05-03 07:10:00|10730.4|10729.8|10729.4|10728.8|10732.4|10731.7|10729.4|10728.7|209
1714720500000|2024-05-03 07:15:00|10729.5|10728.6|10726.6|10725.7|10729.8|10729.2|10725.9|10725|168
1714720800000|2024-05-03 07:20:00|10726.7|10725.8|10726.7|10726.1|10729.9|10729.1|10725|10724.1|206
1714721100000|2024-05-03 07:25:00|10726.6|10726|10729.6|10728.7|10730|10729.3|10725.8|10724.9|196
1714721400000|2024-05-03 07:30:00|10729.5|10728.9|10730.2|10729.6|10731.1|10730.3|10729.5|10728.8|177
1714721700000|2024-05-03 07:35:00|10730.3|10729.7|10730.7|10729.8|10733|10732.1|10730.3|10729.6|160
1714722000000|2024-05-03 07:40:00|10730.5|10729.6|10733.2|10732.6|10734.1|10733.2|10729.9|10729.3|159
1714722300000|2024-05-03 07:45:00|10733|10732.4|10735.1|10734.5|10736.7|10735.8|10733|10732.1|159
1714722600000|2024-05-03 07:50:00|10735.2|10734.6|10737.8|10736.9|10738.1|10737.3|10734.7|10733.8|156
1714722900000|2024-05-03 07:55:00|10737.9|10737|10735.1|10734.2|10738.6|10737.7|10732.8|10731.9|213
1714723200000|2024-05-03 08:00:00|10735|10734.1|10741.2|10740.3|10742.2|10741.3|10733|10732.1|341
1714723500000|2024-05-03 08:05:00|10741.5|10740.6|10743.9|10743|10744.6|10743.7|10739.2|10738.3|268
1714723800000|2024-05-03 08:10:00|10744|10743.1|10740.1|10739.2|10744|10743.1|10739.9|10739|215
1714724100000|2024-05-03 08:15:00|10740|10739.1|10741.7|10740.8|10742.3|10741.6|10740|10739.1|183
1714724400000|2024-05-03 08:20:00|10741.8|10740.9|10744.3|10743.7|10744.6|10743.8|10741.5|10740.8|177
1714724700000|2024-05-03 08:25:00|10744|10743.4|10743.8|10743.2|10744.6|10743.7|10742|10741.3|127
1714725000000|2024-05-03 08:30:00|10743.9|10743.3|10742.8|10741.9|10744.1|10743.3|10741.2|10740.4|178
1714725300000|2024-05-03 08:35:00|10742.7|10741.8|10742.5|10741.9|10743.7|10742.8|10741.8|10740.9|151
1714725600000|2024-05-03 08:40:00|10742.4|10741.8|10741.9|10741|10742.7|10741.8|10740.7|10739.8|177
1714725900000|2024-05-03 08:45:00|10742.1|10741.5|10742.6|10741.7|10743.8|10742.9|10741.7|10741|144
1714726200000|2024-05-03 08:50:00|10742.9|10742|10743.3|10742.7|10743.9|10743.3|10740.6|10739.7|161
1714726500000|2024-05-03 08:55:00|10743.5|10742.6|10743.4|10742|10744.5|10743.9|10741.4|10740.5|185
1714726800000|2024-05-03 09:00:00|10743.5|10742.5|10743.9|10743|10744.5|10743.6|10742.8|10741.9|167
1714727100000|2024-05-03 09:05:00|10744.1|10743.2|10741.2|10740.3|10745.7|10744.8|10741.1|10740.3|147
1714727400000|2024-05-03 09:10:00|10741.3|10740.4|10741.6|10740.7|10743.2|10742.6|10741.2|10740.3|176
1714727700000|2024-05-03 09:15:00|10741.1|10740.2|10744.2|10743.3|10745.3|10744.6|10740.7|10740.1|157
1714728000000|2024-05-03 09:20:00|10743.9|10743|10743.9|10743|10746|10745.1|10743.2|10742.3|135
1714728300000|2024-05-03 09:25:00|10744.2|10743.3|10744.7|10743.8|10745.1|10744.2|10743.3|10742.4|97
1714728600000|2024-05-03 09:30:00|10744.5|10743.9|10744.9|10744|10746|10745.4|10743.5|10742.8|126
1714728900000|2024-05-03 09:35:00|10745|10744.1|10746.2|10745.6|10747.3|10746.5|10744.3|10743.4|140
1714729200000|2024-05-03 09:40:00|10746.4|10745.5|10747.3|10746.4|10748.3|10747.4|10745.6|10745|151
1714729500000|2024-05-03 09:45:00|10747.1|10746.2|10745.9|10745.3|10747.6|10746.7|10744.8|10744.2|123
1714729800000|2024-05-03 09:50:00|10746|10745.4|10743.2|10742.6|10746|10745.4|10742.7|10742.1|131
1714730100000|2024-05-03 09:55:00|10743.1|10742.5|10743.5|10742.9|10745.1|10744.5|10742|10741.4|143
1714730400000|2024-05-03 10:00:00|10743.4|10742.8|10742.7|10742.1|10744.6|10744|10742.1|10741.5|142
1714730700000|2024-05-03 10:05:00|10742.8|10742.2|10743.2|10742.6|10744.4|10743.8|10742.7|10742.1|151
1714731000000|2024-05-03 10:10:00|10743.1|10742.5|10744.4|10743.8|10745.8|10745.2|10742.5|10741.9|160
1714731300000|2024-05-03 10:15:00|10744.3|10743.7|10744.2|10743.6|10745.9|10745.3|10744.1|10743.5|158
1714731600000|2024-05-03 10:20:00|10744.1|10743.5|10742.7|10742.1|10744.8|10744.1|10742.2|10741.6|114
1714731900000|2024-05-03 10:25:00|10742.8|10742.2|10741.7|10741.1|10743|10742.4|10740.3|10739.7|153
1714732200000|2024-05-03 10:30:00|10741.6|10741|10740.4|10739.8|10742.8|10742|10739.8|10738.9|147
1714732500000|2024-05-03 10:35:00|10740.5|10739.6|10740.1|10739.5|10741.5|10740.6|10739.9|10739|96
1714732800000|2024-05-03 10:40:00|10740.2|10739.6|10740.1|10739.2|10741.6|10740.8|10739.2|10738.4|115
1714733100000|2024-05-03 10:45:00|10740.2|10739.3|10740.9|10740|10741.5|10740.6|10739.7|10738.8|110
1714733400000|2024-05-03 10:50:00|10740.8|10739.9|10742.2|10741.3|10742.4|10741.6|10740.4|10739.6|122
1714733700000|2024-05-03 10:55:00|10742.1|10741.2|10743.8|10742.9|10743.8|10742.9|10741.6|10740.9|171
1714734000000|2024-05-03 11:00:00|10743.7|10742.8|10745.4|10744.8|10745.7|10744.9|10742.8|10742.2|187
1714734300000|2024-05-03 11:05:00|10745.3|10744.7|10748.7|10747.8|10749|10748.1|10744.3|10743.7|156
1714734600000|2024-05-03 11:10:00|10748.6|10747.7|10748.4|10747.8|10749.3|10748.4|10747.9|10747.1|153
1714734900000|2024-05-03 11:15:00|10748.6|10747.7|10747.7|10747.1|10748.8|10747.9|10747.5|10746.6|109
1714735200000|2024-05-03 11:20:00|10747.6|10746.8|10748.8|10748.2|10749|10748.2|10747.3|10746.5|112
1714735500000|2024-05-03 11:25:00|10748.9|10748.3|10749|10748.4|10750.1|10749.4|10748.3|10747.5|171
1714735800000|2024-05-03 11:30:00|10748.9|10748.3|10748.1|10747.5|10749.7|10748.8|10747.9|10747.3|121
1714736100000|2024-05-03 11:35:00|10748|10747.4|10745.8|10745.2|10748.1|10747.5|10745.5|10744.9|123
1714736400000|2024-05-03 11:40:00|10745.9|10745.3|10746.1|10745.5|10746.6|10746|10745.5|10744.8|115
1714736700000|2024-05-03 11:45:00|10745.8|10745.2|10748|10747.4|10748.2|10747.6|10745.6|10745|121
1714737000000|2024-05-03 11:50:00|10747.9|10747.3|10747.4|10746.8|10748.2|10747.4|10745.8|10745.2|141
1714737300000|2024-05-03 11:55:00|10747.5|10746.9|10745.9|10745.3|10747.5|10746.9|10745|10744.4|109
1714737600000|2024-05-03 12:00:00|10745.6|10745|10746.8|10746.2|10748|10747.4|10745.6|10745|204
1714737900000|2024-05-03 12:05:00|10746.7|10746.1|10744.6|10744|10749.2|10748.6|10744.3|10743.7|181
1714738200000|2024-05-03 12:10:00|10744.7|10744.1|10749.7|10749.1|10749.7|10749.1|10744|10743.4|218
1714738500000|2024-05-03 12:15:00|10749.4|10748.8|10749.8|10749.2|10750.1|10749.5|10748.1|10747.5|171
1714738800000|2024-05-03 12:20:00|10749.7|10749.1|10753.1|10752.2|10753.2|10752.5|10749.7|10749.1|199
1714739100000|2024-05-03 12:25:00|10753.2|10752.3|10754.6|10749.4|10755|10752.8|10751.4|10749.3|421
1714739400000|2024-05-03 12:30:00|10754.2|10749.2|10799.4|10798.5|10813.9|10811.8|10754.1|10748.1|2005
1714739700000|2024-05-03 12:35:00|10799.3|10798.4|10809.3|10808.4|10809.9|10809|10797.3|10796.4|1432
1714740000000|2024-05-03 12:40:00|10809.4|10808.5|10796.1|10795.2|10810.8|10809.9|10794.4|10793.5|1258
1714740300000|2024-05-03 12:45:00|10795.8|10794.9|10789.7|10788.8|10799|10798.1|10787.6|10786.7|951
1714740600000|2024-05-03 12:50:00|10789.8|10788.9|10792.5|10791.6|10794.5|10793.6|10779.7|10778.8|832
1714740900000|2024-05-03 12:55:00|10792.4|10791.5|10794.2|10793.3|10799.3|10798.4|10792.4|10791.5|704
1714741200000|2024-05-03 13:00:00|10794.1|10793.2|10788.2|10787.3|10796.8|10795.9|10787.6|10786.7|723
1714741500000|2024-05-03 13:05:00|10788.1|10787.2|10787.3|10786.4|10790.2|10789.3|10783.4|10782.5|770
1714741800000|2024-05-03 13:10:00|10787.4|10786.5|10792.8|10791.9|10796.2|10795.3|10786.6|10785.7|711
1714742100000|2024-05-03 13:15:00|10792.9|10792|10790.9|10790|10793.5|10792.6|10786.8|10785.9|670
1714742400000|2024-05-03 13:20:00|10790.8|10789.9|10784.8|10783.9|10792.5|10791.6|10782|10781.1|578
1714742700000|2024-05-03 13:25:00|10784.9|10784|10783.4|10782.5|10788.6|10787.7|10782.8|10781.9|546
1714743000000|2024-05-03 13:30:00|10783.5|10782.6|10771.9|10771|10786.6|10785.7|10771.5|10770.6|1007
1714743300000|2024-05-03 13:35:00|10772.3|10771.4|10777.5|10776.6|10781.1|10780.2|10771.9|10771|876
1714743600000|2024-05-03 13:40:00|10777.7|10776.8|10782|10779.8|10783.2|10782.6|10777.7|10776.8|582
1714743900000|2024-05-03 13:45:00|10779.8|10779.7|10782.2|10781.6|10785.1|10784.5|10774.4|10773.7|934
1714744200000|2024-05-03 13:50:00|10782.1|10781.5|10778.5|10777.9|10783.4|10782.8|10773.8|10773.2|764
1714744500000|2024-05-03 13:55:00|10778.3|10777.7|10779.8|10773.8|10780.5|10779.6|10776.2|10772|570
1714744800000|2024-05-03 14:00:00|10780.9|10774.9|10768.1|10767.2|10801.4|10795.4|10766.5|10765.6|1767
1714745100000|2024-05-03 14:05:00|10767.7|10766.8|10768|10767.1|10777.6|10776.7|10764.8|10763.9|1258
1714745400000|2024-05-03 14:10:00|10767.9|10767|10765.6|10764.7|10770.2|10769.6|10759.4|10758.5|1185
1714745700000|2024-05-03 14:15:00|10765.5|10764.6|10760|10759.1|10767|10766.1|10758.1|10757.2|1027
1714746000000|2024-05-03 14:20:00|10760.2|10759.3|10758.5|10757.6|10761.3|10760.6|10754.9|10754|801
1714746300000|2024-05-03 14:25:00|10758.6|10757.7|10757.2|10756.3|10758.6|10757.7|10752|10751.1|812
1714746600000|2024-05-03 14:30:00|10757.3|10756.6|10756.1|10755.5|10762.8|10761.9|10755.5|10754.9|775
1714746900000|2024-05-03 14:35:00|10756.2|10755.6|10763.5|10762.9|10764.2|10763.6|10754.5|10753.9|660
1714747200000|2024-05-03 14:40:00|10763.7|10763.1|10766|10765.4|10766.4|10765.8|10759.2|10758.6|584
1714747500000|2024-05-03 14:45:00|10765.9|10765.3|10770|10769.4|10770.3|10769.7|10762.7|10762|570
1714747800000|2024-05-03 14:50:00|10770.1|10769.5|10768.1|10767.5|10770.6|10770|10765.1|10764.5|572
1714748100000|2024-05-03 14:55:00|10768|10767.4|10766.1|10765.5|10770.2|10769.6|10765.7|10765.1|433
1714748400000|2024-05-03 15:00:00|10766.2|10765.6|10767.2|10766.3|10771.1|10770.5|10765.9|10765.3|524
1714748700000|2024-05-03 15:05:00|10767|10766.1|10765.8|10764.9|10771.8|10771.1|10765.1|10764.3|535
1714749000000|2024-05-03 15:10:00|10765.9|10765.3|10769.4|10768.5|10769.7|10769.1|10764.1|10763.4|335
1714749300000|2024-05-03 15:15:00|10769.3|10768.4|10773.2|10772.6|10773.8|10773|10769.1|10768.4|323
1714749600000|2024-05-03 15:20:00|10773.5|10772.7|10772.8|10772.2|10774.9|10774.3|10771.5|10770.8|305
1714749900000|2024-05-03 15:25:00|10772.9|10772.3|10771.3|10770.7|10773.4|10772.8|10769.6|10768.7|272
1714750200000|2024-05-03 15:30:00|10771.5|10770.9|10776.7|10776.1|10778.2|10777.5|10771.5|10770.9|282
1714750500000|2024-05-03 15:35:00|10776.6|10776|10778|10777.4|10780.4|10779.8|10775.4|10774.8|315
1714750800000|2024-05-03 15:40:00|10778.1|10777.2|10775.5|10774.9|10779.4|10778.6|10775.3|10774.4|335
1714751100000|2024-05-03 15:45:00|10775.6|10775|10772.4|10771.8|10776|10775.3|10771.9|10771.2|239
1714751400000|2024-05-03 15:50:00|10772.6|10772|10773.3|10772.7|10774.3|10773.7|10770.8|10770.2|182
1714751700000|2024-05-03 15:55:00|10773.4|10772.8|10769.4|10768.8|10774.2|10773.4|10769.2|10768.6|202
1714752000000|2024-05-03 16:00:00|10769.5|10768.9|10770.5|10769.9|10771.1|10770.5|10767.7|10767|193
1714752300000|2024-05-03 16:05:00|10770.4|10769.8|10769.2|10768.6|10773.6|10773|10769.1|10768.5|205
1714752600000|2024-05-03 16:10:00|10769.1|10768.5|10766.9|10766|10769.3|10768.7|10766.2|10765.3|177
1714752900000|2024-05-03 16:15:00|10766.8|10765.9|10763.6|10763|10767|10766.4|10763.3|10762.6|227
1714753200000|2024-05-03 16:20:00|10764|10763.4|10767.7|10767.1|10767.8|10767.2|10762.9|10762.2|222
1714753500000|2024-05-03 16:25:00|10767.3|10766.7|10766.7|10766.1|10768.1|10767.5|10765.4|10764.8|171
1714753800000|2024-05-03 16:30:00|10766.9|10766.3|10767|10766.4|10770|10769.2|10766.9|10766.3|167
1714754100000|2024-05-03 16:35:00|10767.1|10766.5|10767.2|10766.6|10768.2|10767.6|10766|10765.4|134
1714754400000|2024-05-03 16:40:00|10767.1|10766.5|10768.1|10767.5|10768.7|10768.1|10766.2|10765.6|161
1714754700000|2024-05-03 16:45:00|10767.9|10767.3|10765.2|10764.6|10769|10768.4|10764.9|10764.3|153
1714755000000|2024-05-03 16:50:00|10765.3|10764.7|10762.5|10761.9|10765.9|10765.3|10762.4|10761.8|128
1714755300000|2024-05-03 16:55:00|10762.8|10762.2|10763.8|10763.2|10763.9|10763.3|10761.9|10761.3|124
1714755600000|2024-05-03 17:00:00|10763.9|10763.3|10762.6|10762|10764.7|10764.1|10761.5|10760.9|151
1714755900000|2024-05-03 17:05:00|10763|10762.4|10761.9|10761.3|10764|10763.4|10761.7|10761.1|94
1714756200000|2024-05-03 17:10:00|10762|10761.4|10761.4|10760.8|10762.4|10761.8|10761|10760.4|82
1714756500000|2024-05-03 17:15:00|10761.5|10760.9|10761.1|10760.5|10762.8|10762.2|10760.7|10760.1|86
1714756800000|2024-05-03 17:20:00|10761|10760.4|10761.8|10761.2|10761.8|10761.2|10759.5|10758.9|109
1714757100000|2024-05-03 17:25:00|10761.7|10761.1|10763|10762.4|10764|10763.4|10760.9|10760.3|105
1714757400000|2024-05-03 17:30:00|10763.2|10762.6|10766.7|10766.1|10766.8|10766.2|10763.1|10762.5|123
1714757700000|2024-05-03 17:35:00|10766.6|10766|10766.9|10766.3|10767.2|10766.6|10766.2|10765.6|62
1714758000000|2024-05-03 17:40:00|10767|10766.4|10766.3|10765.7|10767.2|10766.6|10765.5|10764.9|65
1714758300000|2024-05-03 17:45:00|10766.2|10765.6|10766.6|10766|10767|10766.4|10765.6|10765|59
1714758600000|2024-05-03 17:50:00|10766.8|10766.2|10766.4|10765.8|10767.1|10766.5|10766.3|10765.7|67
1714758900000|2024-05-03 17:55:00|10766.2|10765.6|10765.3|10764.7|10768|10767.4|10765.2|10764.6|116
1714759200000|2024-05-03 18:00:00|10765.2|10764.6|10765.9|10765.3|10766.1|10765.5|10764.7|10764.1|87
1714759500000|2024-05-03 18:05:00|10766|10765.4|10766.2|10765.6|10766.4|10765.8|10764|10763.4|84
1714759800000|2024-05-03 18:10:00|10766.3|10765.7|10765.9|10765.3|10767.1|10766.5|10765.2|10764.6|96
1714760100000|2024-05-03 18:15:00|10766|10765.4|10766.5|10765.9|10766.6|10765.9|10765.6|10765|76
1714760400000|2024-05-03 18:20:00|10766.7|10765.8|10766.4|10765.5|10767.4|10766.7|10765.8|10765.2|103
1714760700000|2024-05-03 18:25:00|10766.5|10765.6|10765.9|10765.3|10767.5|10766.8|10765.8|10765.2|63
1714761000000|2024-05-03 18:30:00|10765.8|10765.2|10767|10766.4|10767.9|10767.3|10765.7|10765.1|79
1714761300000|2024-05-03 18:35:00|10767.1|10766.5|10766.2|10765.6|10767.5|10766.9|10766.2|10765.6|91
1714761600000|2024-05-03 18:40:00|10766.3|10765.7|10766.9|10766|10768.3|10767.6|10766.3|10765.5|76
1714761900000|2024-05-03 18:45:00|10767|10766.1|10767.3|10766.7|10767.8|10767.2|10765.7|10764.9|116
1714762200000|2024-05-03 18:50:00|10767.5|10766.9|10766.5|10765.9|10768.6|10768|10766.4|10765.8|80
1714762500000|2024-05-03 18:55:00|10766.6|10766|10767.8|10767.2|10768.3|10767.7|10766.1|10765.5|104
1714762800000|2024-05-03 19:00:00|10767.7|10767.1|10768.4|10767.8|10768.8|10768.2|10767|10766.3|120
1714763100000|2024-05-03 19:05:00|10768.3|10767.7|10768.1|10767.5|10769.2|10768.6|10767.8|10767.2|88
1714763400000|2024-05-03 19:10:00|10767.8|10767.2|10765.9|10765.3|10768.5|10767.8|10764.7|10764.1|118
1714763700000|2024-05-03 19:15:00|10765.8|10765|10767.5|10766.6|10767.6|10766.9|10765.2|10764.6|114
1714764000000|2024-05-03 19:20:00|10767.4|10766.5|10767.7|10767.1|10768.8|10767.9|10767.2|10766.5|124
1714764300000|2024-05-03 19:25:00|10767.8|10767.2|10769.3|10768.7|10769.5|10768.8|10767.4|10766.8|100
1714764600000|2024-05-03 19:30:00|10768.8|10768.2|10769.2|10768.6|10769.7|10769|10768.6|10767.8|202
1714764900000|2024-05-03 19:35:00|10769.1|10768.5|10769|10768.4|10769.9|10769.1|10768.7|10767.9|179
1714765200000|2024-05-03 19:40:00|10768.9|10768.3|10768|10767.4|10769.5|10768.7|10767.7|10766.9|120
1714765500000|2024-05-03 19:45:00|10767.8|10767.2|10766.5|10765.9|10768.5|10767.8|10766.4|10765.8|119
1714765800000|2024-05-03 19:50:00|10766.6|10766|10766.4|10765.5|10767.1|10766.3|10765.9|10765|122
1714766100000|2024-05-03 19:55:00|10766.2|10765.6|10764.6|10763.7|10766.3|10765.7|10764.2|10763.4|161
1714766400000|2024-05-03 20:00:00|10764.5|10763.6|10764.7|10763.8|10765|10764.1|10763.6|10762.7|91
1714766700000|2024-05-03 20:05:00|10764.8|10763.9|10765.9|10765|10766|10765.1|10764.6|10763.7|55
1714767000000|2024-05-03 20:10:00|10765.8|10764.9|10767.2|10766.3|10767.3|10766.4|10765.8|10764.9|56
1714767300000|2024-05-03 20:15:00|10767.1|10766.2|10766.3|10765.4|10767.4|10766.5|10766.1|10765.2|50
1714767600000|2024-05-03 20:20:00|10766.4|10765.5|10766.4|10765.5|10766.9|10766.2|10766.3|10765.4|44
1714767900000|2024-05-03 20:25:00|10766.5|10765.6|10766.1|10765.2|10766.5|10765.8|10765.5|10764.6|64
1714768200000|2024-05-03 20:30:00|10766|10765.1|10764.5|10763.6|10766|10765.2|10764.5|10763.6|39
1714768500000|2024-05-03 20:35:00|10764.4|10763.5|10764.7|10764.1|10764.8|10764.1|10764.4|10763.5|34
1714768800000|2024-05-03 20:40:00|10764.8|10763.9|10764.7|10764.1|10765.4|10764.8|10764|10763.2|35
1714769100000|2024-05-03 20:45:00|10764.8|10764.2|10764.1|10763.2|10765|10764.2|10764|10763.1|78
1714769400000|2024-05-03 20:50:00|10764.2|10763.3|10764|10763.1|10764.6|10763.7|10763.9|10763|62
1714769700000|2024-05-03 20:55:00|10764.3|10762.8|10765.3|10761|10765.4|10763.5|10763.6|10761|136
1714939200000|2024-05-05 20:00:00|10764.5|10759.6|10764.5|10759.6|10767.9|10761.4|10763.3|10759.6|4
1714939500000|2024-05-05 20:05:00|10762.7|10760.8|10767.3|10760.2|10767.4|10760.8|10762.7|10760.2|3
1714939800000|2024-05-05 20:10:00|10767.4|10760.3|10768.6|10761.4|10768.6|10761.4|10767.4|10760.3|2
1714940400000|2024-05-05 20:20:00|10763.8|10756.9|10764.5|10759.6|10764.5|10759.6|10763.1|10756.9|8
1714940700000|2024-05-05 20:25:00|10762.3|10760.4|10767.8|10760.7|10768.3|10761.1|10762.3|10760.4|4
1714941000000|2024-05-05 20:30:00|10762.9|10761|10763.1|10761.2|10764.7|10761.3|10762.9|10758.7|9
1714941300000|2024-05-05 20:35:00|10765.6|10761|10764.4|10760|10766.3|10761.6|10762.8|10759.6|15
1714941600000|2024-05-05 20:40:00|10764.8|10759.8|10765|10763.1|10765.5|10763.1|10764.8|10759.8|7
1714941900000|2024-05-05 20:45:00|10765.5|10761.1|10767.4|10762.5|10767.4|10763.1|10765|10760.6|4
1714942200000|2024-05-05 20:50:00|10765.5|10760.6|10766.9|10763|10766.9|10763|10764.9|10760.6|4
1714942500000|2024-05-05 20:55:00|10767.2|10762.7|10765.5|10760.4|10767.2|10762.7|10765.2|10760.4|6
1714942800000|2024-05-05 21:00:00|10766.1|10760.9|10767|10761.4|10767|10762|10763.4|10759.9|18
1714943100000|2024-05-05 21:05:00|10765.4|10761.3|10765.6|10761.2|10767.4|10762.1|10765.3|10760.8|85
1714943400000|2024-05-05 21:10:00|10765.8|10761.3|10765.7|10760.2|10766.8|10763.1|10764.5|10759.9|107
1714943700000|2024-05-05 21:15:00|10765.8|10760|10766.6|10760.6|10766.7|10760.6|10765.4|10759.7|48
1714944000000|2024-05-05 21:20:00|10766.5|10760.3|10766.1|10762|10766.9|10762.3|10765.7|10760|38
1714944300000|2024-05-05 21:25:00|10766|10762.4|10765.8|10760.2|10766.8|10762.4|10765.1|10759.2|43
1714944600000|2024-05-05 21:30:00|10765.9|10760.1|10766.3|10760.9|10766.3|10761|10764.3|10757.7|38
1714944900000|2024-05-05 21:35:00|10766.1|10760.8|10765.3|10762.7|10766.3|10762.8|10764.4|10757.8|46
1714945200000|2024-05-05 21:40:00|10765.7|10762.5|10765.5|10762.7|10766|10762.9|10765.3|10762.2|35
1714945500000|2024-05-05 21:45:00|10765.2|10762.9|10765.8|10762.6|10765.8|10762.9|10765.2|10762.6|21
1714945800000|2024-05-05 21:50:00|10765.7|10763|10765.6|10763|10766.9|10763.9|10765.4|10762.7|47
1714946100000|2024-05-05 21:55:00|10765.7|10763.1|10765.3|10762.7|10766|10763.3|10765.3|10762.7|41
1714946400000|2024-05-05 22:00:00|10765.4|10762.6|10764.2|10762.7|10766.4|10763.6|10763.7|10760.9|135
1714946700000|2024-05-05 22:05:00|10763.9|10763|10763.9|10763|10764.3|10763.4|10763.8|10762.9|30
1714947000000|2024-05-05 22:10:00|10764.1|10763.2|10763.8|10762.9|10764.2|10763.3|10763.6|10762.7|36
1714947300000|2024-05-05 22:15:00|10763.6|10762.7|10762.1|10761.2|10763.6|10762.7|10761.9|10761|29
1714947600000|2024-05-05 22:20:00|10762.3|10761.4|10763.3|10762.4|10763.8|10762.9|10762.3|10761.4|18
1714947900000|2024-05-05 22:25:00|10763.1|10762.2|10764|10762.8|10764.1|10763.1|10762.7|10761.8|21
1714948200000|2024-05-05 22:30:00|10764.1|10763.2|10764.8|10763.9|10765.1|10764.2|10764|10762.9|56
1714948500000|2024-05-05 22:35:00|10764.9|10764|10763.4|10762.5|10765|10764.1|10763.3|10762.4|36
1714948800000|2024-05-05 22:40:00|10763.5|10762.6|10763|10762.1|10763.6|10762.7|10762.7|10761.8|28
1714949100000|2024-05-05 22:45:00|10762.9|10762|10762.8|10761.9|10763.3|10762.4|10762.8|10761.9|26
1714949400000|2024-05-05 22:50:00|10762.9|10762|10763.3|10762.4|10763.8|10762.9|10762.8|10761.9|34
1714949700000|2024-05-05 22:55:00|10763.2|10762.3|10763.1|10762.2|10763.5|10762.6|10763|10762.1|21
1714950000000|2024-05-05 23:00:00|10763|10762.1|10763.9|10763|10764.5|10763.6|10762.8|10761.9|31
1714950300000|2024-05-05 23:05:00|10763.8|10762.9|10764.3|10763.7|10765.1|10764.2|10763.8|10762.9|42
1714950600000|2024-05-05 23:10:00|10764.5|10763.9|10763.3|10762.4|10765.2|10764.3|10763.3|10762.4|46
1714950900000|2024-05-05 23:15:00|10763.4|10762.5|10764.2|10763.3|10764.6|10763.7|10762.7|10762|36
1714951200000|2024-05-05 23:20:00|10764.3|10763.4|10763.9|10763|10764.6|10763.7|10763.9|10763|44
1714951500000|2024-05-05 23:25:00|10764.1|10763.2|10764.4|10763.5|10764.6|10763.7|10763.9|10763|36
1714951800000|2024-05-05 23:30:00|10764.3|10763.4|10762.9|10762|10764.7|10763.8|10761.9|10761|93
1714952100000|2024-05-05 23:35:00|10762.8|10761.9|10760.7|10760.1|10763.1|10762.2|10760.3|10759.4|96
1714952400000|2024-05-05 23:40:00|10760.8|10760.2|10760.7|10760.1|10761.4|10760.8|10760.7|10759.9|59
1714952700000|2024-05-05 23:45:00|10760.4|10759.8|10760.3|10759.7|10761.1|10760.5|10759.2|10758.6|46
1714953000000|2024-05-05 23:50:00|10760.4|10759.8|10760.2|10759.6|10762.4|10761.8|10760.1|10759.5|67
1714953300000|2024-05-05 23:55:00|10760.1|10759.5|10758.7|10758.1|10760.1|10759.5|10757.9|10757.1|139
1714953600000|2024-05-06 00:00:00|10758.9|10758|10759.6|10759|10759.9|10759.3|10755.8|10754.9|177
1714953900000|2024-05-06 00:05:00|10759.5|10758.6|10759.1|10758.5|10760|10759.2|10758.2|10757.6|111
1714954200000|2024-05-06 00:10:00|10759.2|10758.6|10759.1|10758.5|10759.3|10758.7|10757.9|10757.2|95
1714954500000|2024-05-06 00:15:00|10759|10758.4|10760.5|10759.6|10760.8|10759.9|10759|10758.4|103
1714954800000|2024-05-06 00:20:00|10760.8|10759.9|10761|10760.1|10761.6|10760.9|10759.2|10758.6|84
1714955100000|2024-05-06 00:25:00|10760.9|10760|10762.8|10762.2|10763.1|10762.3|10760.5|10759.6|110
1714955400000|2024-05-06 00:30:00|10763|10762.4|10763.9|10763.3|10764.2|10763.4|10762.7|10762.1|77
1714955700000|2024-05-06 00:35:00|10764|10763.4|10764|10763.4|10764.4|10763.7|10763.1|10762.5|73
1714956000000|2024-05-06 00:40:00|10763.8|10763.2|10765|10764.4|10765.7|10765|10763.6|10763|83
1714956300000|2024-05-06 00:45:00|10765.1|10764.5|10766.3|10765.7|10766.6|10765.7|10764.7|10764.1|80
1714956600000|2024-05-06 00:50:00|10766.4|10765.8|10766.8|10766.2|10767.2|10766.5|10766.4|10765.8|16
1714956900000|2024-05-06 00:55:00|10768.2|10767.6|10767.8|10767.2|10769.3|10768.7|10767.1|10766.5|100
1714957200000|2024-05-06 01:00:00|10767.9|10767.3|10769.2|10768.6|10769.7|10769.1|10766.7|10766.1|184
1714957500000|2024-05-06 01:05:00|10769.1|10768.5|10767.9|10767.3|10769.8|10769|10767.6|10767|130
1714957800000|2024-05-06 01:10:00|10767.8|10767.2|10767.7|10767.1|10769|10768.4|10767.3|10766.7|112
1714958100000|2024-05-06 01:15:00|10767.6|10767|10765.9|10765.3|10770.3|10769.7|10765.8|10765.2|150
1714958400000|2024-05-06 01:20:00|10765.8|10765.2|10766.7|10766.1|10767.4|10766.8|10765.7|10765.1|119
1714958700000|2024-05-06 01:25:00|10766.6|10766|10765.9|10765.3|10766.8|10766.2|10764.8|10764.2|89
1714959000000|2024-05-06 01:30:00|10765.6|10765|10764.8|10764.2|10765.9|10765.3|10763.1|10762.5|157
1714959300000|2024-05-06 01:35:00|10764.9|10764.3|10768.4|10767.8|10769.2|10768.5|10764.9|10764.2|126
1714959600000|2024-05-06 01:40:00|10768.3|10767.7|10766|10765.1|10768.3|10767.7|10766|10765.1|60
1714959900000|2024-05-06 01:45:00|10766.2|10765.3|10765.2|10764.6|10767.2|10766.3|10764.7|10764.1|127
1714960200000|2024-05-06 01:50:00|10765.5|10764.9|10768.7|10767.8|10768.8|10767.9|10765.2|10764.6|92
1714960500000|2024-05-06 01:55:00|10768.8|10767.9|10770.4|10769.8|10771.2|10770.6|10768.3|10767.7|118
1714960800000|2024-05-06 02:00:00|10770.5|10769.9|10770.5|10769.6|10771.6|10770.7|10769.2|10768.6|88
1714961100000|2024-05-06 02:05:00|10770.8|10769.9|10771.4|10770.5|10771.8|10770.9|10770.1|10769.2|91
1714961400000|2024-05-06 02:10:00|10771.5|10770.6|10769.2|10768.6|10771.9|10771.3|10768.9|10768.3|97
1714961700000|2024-05-06 02:15:00|10769.3|10768.7|10770.1|10769.5|10770.4|10769.5|10769.3|10768.6|52
1714962000000|2024-05-06 02:20:00|10770.2|10769.6|10770.6|10769.7|10770.7|10769.9|10768.8|10768.2|67
1714962300000|2024-05-06 02:25:00|10770.7|10769.8|10770.4|10769.5|10770.7|10769.8|10769.3|10768.7|79
1714962600000|2024-05-06 02:30:00|10770.3|10769.8|10768.7|10768.1|10770.6|10769.8|10768.5|10767.6|69
1714962900000|2024-05-06 02:35:00|10768.6|10768|10769.1|10768.5|10769.3|10768.7|10767.5|10766.9|61
1714963200000|2024-05-06 02:40:00|10768.8|10768.2|10767.9|10767.3|10769.3|10768.7|10767.9|10767.1|63
1714963500000|2024-05-06 02:45:00|10768.2|10767.4|10767.5|10766.9|10768.4|10767.5|10766.6|10765.9|52
1714963800000|2024-05-06 02:50:00|10767.3|10766.7|10765.8|10765.2|10767.7|10767.1|10765.7|10764.9|75
1714964100000|2024-05-06 02:55:00|10765.9|10765.3|10765.7|10765.1|10766.7|10766.1|10765.2|10764.6|55
1714964400000|2024-05-06 03:00:00|10765.8|10765.2|10766.4|10765.5|10766.8|10766.1|10764.9|10764.3|69
1714964700000|2024-05-06 03:05:00|10766.3|10765.7|10766.4|10765.5|10767.4|10766.7|10766.2|10765.4|56
1714965000000|2024-05-06 03:10:00|10766.3|10765.4|10764.2|10763.6|10766.3|10765.5|10764.2|10763.6|52
1714965300000|2024-05-06 03:15:00|10764.3|10763.7|10764.2|10763.6|10764.5|10763.9|10763.6|10763|57
1714965600000|2024-05-06 03:20:00|10764|10763.4|10763.6|10763|10764|10763.4|10762.8|10762.2|60
1714965900000|2024-05-06 03:25:00|10763.7|10763.1|10763|10762.1|10763.8|10763.2|10762.7|10761.9|53
1714966200000|2024-05-06 03:30:00|10763.1|10762.2|10763.2|10762.3|10764.4|10763.7|10762.6|10761.8|71
1714966500000|2024-05-06 03:35:00|10763.5|10762.6|10764.6|10764|10765|10764.2|10763.3|10762.4|64
1714966800000|2024-05-06 03:40:00|10764.9|10764.3|10764.8|10763.9|10765.4|10764.5|10763.7|10762.8|53
1714967100000|2024-05-06 03:45:00|10764.7|10764.1|10765.9|10765|10765.9|10765.3|10764.1|10763.2|70
1714967400000|2024-05-06 03:50:00|10766.1|10765.2|10764.2|10763.6|10766.5|10765.8|10764|10763.4|77
1714967700000|2024-05-06 03:55:00|10764.6|10764|10765.3|10764.4|10765.6|10764.7|10764.6|10764|39
1714968000000|2024-05-06 04:00:00|10765.1|10764.2|10763.3|10762.7|10765.1|10764.3|10763.1|10762.3|88
1714968300000|2024-05-06 04:05:00|10763.5|10762.6|10762.9|10762.3|10763.6|10762.7|10762.9|10762|36
1714968600000|2024-05-06 04:10:00|10763.1|10762.5|10763|10762.1|10763.8|10762.9|10762.9|10762|38
1714968900000|2024-05-06 04:15:00|10763.2|10762.3|10764.3|10763.4|10764.5|10763.6|10763.1|10762.3|64
1714969200000|2024-05-06 04:20:00|10764.4|10763.5|10764.3|10763.7|10764.7|10763.9|10763.9|10763.3|35
1714969500000|2024-05-06 04:25:00|10764.2|10763.6|10764.2|10763.6|10764.3|10763.7|10763.3|10762.7|40
1714969800000|2024-05-06 04:30:00|10764.4|10763.8|10765.3|10764.7|10765.8|10765.2|10764.2|10763.6|49
1714970100000|2024-05-06 04:35:00|10765.4|10764.8|10765.7|10765.1|10765.7|10765.1|10764.8|10764|26
1714970400000|2024-05-06 04:40:00|10765.8|10765.2|10764.8|10764.2|10765.8|10765.2|10764.6|10764|33
1714970700000|2024-05-06 04:45:00|10765|10764.1|10764.1|10763.5|10765|10764.3|10763.8|10763.2|27
1714971000000|2024-05-06 04:50:00|10764.2|10763.6|10764.9|10764.3|10765.2|10764.6|10764.2|10763.6|33
1714971300000|2024-05-06 04:55:00|10764.8|10764.2|10763.4|10762.5|10764.9|10764.3|10763.4|10762.5|45
1714971600000|2024-05-06 05:00:00|10763.3|10762.4|10764.3|10763.4|10764.5|10763.9|10762.9|10762.1|65
1714971900000|2024-05-06 05:05:00|10764.4|10763.5|10764.9|10764.3|10765.3|10764.7|10763.9|10763|56
1714972200000|2024-05-06 05:10:00|10764.8|10764.2|10765.1|10764.5|10765.3|10764.7|10764.2|10763.6|39
1714972500000|2024-05-06 05:15:00|10765.3|10764.7|10764.4|10763.8|10765.3|10764.7|10764.2|10763.6|50
1714972800000|2024-05-06 05:20:00|10764.5|10763.9|10763.3|10762.4|10765|10764.3|10762.9|10762|46
1714973100000|2024-05-06 05:25:00|10763.4|10762.5|10761|10760.4|10763.6|10762.7|10760.7|10760.1|95
1714973400000|2024-05-06 05:30:00|10761.1|10760.5|10760.4|10759.8|10761.5|10760.9|10760.3|10759.7|59
1714973700000|2024-05-06 05:35:00|10760.3|10759.7|10761.9|10761.3|10762.1|10761.5|10760.2|10759.6|72
1714974000000|2024-05-06 05:40:00|10761.8|10761.2|10762.1|10761.5|10763.4|10762.5|10761.7|10761|67
1714974300000|2024-05-06 05:45:00|10762.2|10761.6|10761.2|10760.6|10762.2|10761.6|10760.8|10760.2|65
1714974600000|2024-05-06 05:50:00|10761.1|10760.5|10761.7|10761.1|10762.1|10761.5|10760.6|10760|64
1714974900000|2024-05-06 05:55:00|10761.8|10761.2|10761.2|10760.6|10762.5|10761.8|10761.1|10760.5|55
1714975200000|2024-05-06 06:00:00|10761.4|10760.8|10763.9|10763.3|10764.5|10763.8|10760.7|10760.1|200
1714975500000|2024-05-06 06:05:00|10763.8|10763.2|10763.3|10762.7|10764.3|10763.7|10763.2|10762.6|121
1714975800000|2024-05-06 06:10:00|10763.4|10762.8|10764|10763.4|10764.9|10764.3|10762.1|10761.4|167
1714976100000|2024-05-06 06:15:00|10763.9|10763.3|10762.8|10761.9|10764.4|10763.8|10760.6|10759.7|130
1714976400000|2024-05-06 06:20:00|10762.4|10762.2|10760.9|10760|10762.8|10762.2|10760.6|10759.9|105
1714976700000|2024-05-06 06:25:00|10761|10760.1|10761.5|10760.9|10762.3|10761.7|10760.7|10759.9|96
1714977000000|2024-05-06 06:30:00|10761.4|10760.8|10762.1|10761.5|10762.4|10761.8|10759.8|10758.9|187
1714977300000|2024-05-06 06:35:00|10762.3|10761.7|10764.1|10763.2|10764.2|10763.6|10761.9|10761.1|141
1714977600000|2024-05-06 06:40:00|10764|10763.1|10764.7|10763.8|10765.8|10764.9|10764|10763.1|115
1714977900000|2024-05-06 06:45:00|10764.6|10763.7|10761.8|10761.2|10765.6|10764.7|10761.4|10760.5|128
1714978200000|2024-05-06 06:50:00|10761.9|10761.3|10762.3|10761.7|10763.1|10762.5|10761.2|10760.3|147
1714978500000|2024-05-06 06:55:00|10762.4|10761.5|10763|10762.1|10764.9|10764.3|10760.8|10760.2|164
1714978800000|2024-05-06 07:00:00|10762.9|10762|10764|10763.4|10765.1|10764.2|10762.5|10761.9|178
1714979100000|2024-05-06 07:05:00|10764.1|10763.5|10764.3|10763.7|10765.1|10764.5|10761.5|10760.9|187
1714979400000|2024-05-06 07:10:00|10764.2|10763.6|10765.9|10765|10766.2|10765.6|10764.1|10763.5|173
1714979700000|2024-05-06 07:15:00|10765.8|10764.9|10767.6|10767|10767.9|10767.2|10765|10764.4|173
1714980000000|2024-05-06 07:20:00|10767.7|10767.1|10769.7|10769.1|10769.8|10769.1|10767.2|10766.6|153
1714980300000|2024-05-06 07:25:00|10769.6|10769|10767.7|10767.1|10769.6|10769|10766.4|10765.8|145
1714980600000|2024-05-06 07:30:00|10767.4|10766.8|10769.1|10768.5|10769.9|10769.3|10767.1|10766.5|119
1714980900000|2024-05-06 07:35:00|10769|10768.4|10767.4|10766.5|10769.3|10768.7|10767.1|10766.2|146
1714981200000|2024-05-06 07:40:00|10767.3|10766.4|10764.3|10763.4|10767.4|10766.7|10763.2|10762.6|154
1714981500000|2024-05-06 07:45:00|10764.4|10763.5|10763.2|10762.3|10765.7|10765.1|10762.2|10761.6|152
1714981800000|2024-05-06 07:50:00|10765|10763.8|10763.4|10762.5|10765|10763.8|10761.7|10761.1|178
1714982100000|2024-05-06 07:55:00|10763.1|10762.2|10762|10761.1|10763.2|10762.3|10760.6|10759.9|155
1714982400000|2024-05-06 08:00:00|10762.1|10761.2|10762.9|10762.3|10762.9|10762.3|10758|10757.4|231
1714982700000|2024-05-06 08:05:00|10763|10762.4|10765.9|10765.3|10766.8|10766.2|10763|10762.4|167
1714983000000|2024-05-06 08:10:00|10766|10765.4|10769.9|10769.3|10769.9|10769.3|10764.4|10763.8|141
1714983300000|2024-05-06 08:15:00|10769.8|10769.2|10771.6|10770.7|10773.1|10772.2|10767.1|10766.5|179
1714983600000|2024-05-06 08:20:00|10771.5|10770.6|10773.5|10772.6|10773.8|10772.9|10771|10770.3|199
1714983900000|2024-05-06 08:25:00|10773.6|10772.7|10775.4|10774.5|10775.5|10774.8|10771.9|10771|191
1714984200000|2024-05-06 08:30:00|10775.5|10774.6|10775.8|10775.2|10776.5|10775.9|10773.2|10772.6|183
1714984500000|2024-05-06 08:35:00|10775.9|10775.3|10772.6|10772|10775.9|10775.3|10772.6|10772|99
1714984800000|2024-05-06 08:40:00|10772.5|10771.9|10770.7|10770.1|10773.9|10773.3|10770.3|10769.4|137
1714985100000|2024-05-06 08:45:00|10770.6|10770|10769.6|10769|10770.7|10770|10767.3|10766.4|147
1714985400000|2024-05-06 08:50:00|10769.8|10769.2|10768.8|10768.2|10770.2|10769.6|10767.9|10767.3|148
1714985700000|2024-05-06 08:55:00|10768.7|10768.1|10769.4|10767.9|10769.6|10769|10767.8|10767.2|114
1714986000000|2024-05-06 09:00:00|10769|10767.7|10769.3|10768.7|10769.6|10768.8|10766.5|10765.9|165
1714986300000|2024-05-06 09:05:00|10769.2|10768.6|10767.6|10767|10769.2|10768.6|10766.7|10766.1|106
1714986600000|2024-05-06 09:10:00|10767.5|10766.9|10767.7|10767.1|10768.9|10768.2|10766.9|10766.3|111
1714986900000|2024-05-06 09:15:00|10767.3|10766.7|10769.9|10769.3|10770.6|10770|10767.3|10766.7|96
1714987200000|2024-05-06 09:20:00|10769.7|10769.1|10770.1|10769.5|10770.9|10770.3|10769.2|10768.6|79
1714987500000|2024-05-06 09:25:00|10770|10769.4|10767.3|10766.7|10770.5|10769.9|10767.2|10766.6|76
1714987800000|2024-05-06 09:30:00|10767.2|10766.6|10769.5|10768.9|10769.8|10769.2|10767.2|10766.5|135
1714988100000|2024-05-06 09:35:00|10769.8|10769.2|10768.9|10768.3|10770.6|10769.9|10768.9|10768.3|103
1714988400000|2024-05-06 09:40:00|10768.7|10768.1|10768.2|10767.6|10770.3|10769.7|10768.1|10767.4|114
1714988700000|2024-05-06 09:45:00|10768.1|10767.5|10770.5|10769.6|10771.6|10770.7|10766.7|10765.9|172
1714989000000|2024-05-06 09:50:00|10770.6|10769.7|10772.2|10771.6|10772.5|10771.7|10770.2|10769.4|99
1714989300000|2024-05-06 09:55:00|10772.3|10771.7|10769.9|10769.3|10772.5|10771.9|10769.9|10769.3|101
1714989600000|2024-05-06 10:00:00|10770.1|10769.5|10770.7|10770.1|10772.3|10771.7|10769.1|10768.5|120
1714989900000|2024-05-06 10:05:00|10770.8|10770.2|10772.9|10772.3|10772.9|10772.3|10768.8|10768.2|98
1714990200000|2024-05-06 10:10:00|10773|10772.4|10768.6|10768|10773|10772.4|10768.6|10768|133
1714990500000|2024-05-06 10:15:00|10768.4|10767.8|10769.6|10769|10769.7|10769.1|10767.6|10767|119
1714990800000|2024-05-06 10:20:00|10769.9|10769.3|10771.9|10771|10772.5|10771.6|10768.5|10767.9|156
1714991100000|2024-05-06 10:25:00|10771.7|10770.8|10769.1|10768.5|10772.5|10771.9|10766.6|10766|123
1714991400000|2024-05-06 10:30:00|10769.5|10768.9|10768.2|10767.6|10769.7|10769.1|10767.3|10766.7|105
1714991700000|2024-05-06 10:35:00|10768.1|10767.5|10768.5|10767.9|10769.2|10768.6|10767.7|10767.1|97
1714992000000|2024-05-06 10:40:00|10768.6|10768|10771.1|10770.2|10771.3|10770.4|10768.3|10767.5|120
1714992300000|2024-05-06 10:45:00|10771|10770.1|10771.3|10770.7|10771.3|10770.7|10768.8|10768.2|142
1714992600000|2024-05-06 10:50:00|10771|10770.4|10771.6|10771|10772|10771.4|10768.8|10768.2|158
1714992900000|2024-05-06 10:55:00|10771.5|10770.9|10772.4|10771.8|10773.4|10772.8|10771.3|10770.7|120
1714993200000|2024-05-06 11:00:00|10772.3|10771.7|10771.3|10770.7|10772.3|10771.7|10770.3|10769.7|110
1714993500000|2024-05-06 11:05:00|10771.4|10770.8|10770.3|10769.7|10771.5|10770.8|10770.1|10769.5|91
1714993800000|2024-05-06 11:10:00|10770.4|10769.8|10769.2|10768.6|10771.1|10770.5|10769.2|10768.6|70
1714994100000|2024-05-06 11:15:00|10769.3|10768.7|10772.9|10772|10772.9|10772|10769.3|10768.7|83
1714994400000|2024-05-06 11:20:00|10773|10772.1|10772.7|10772.1|10773.5|10772.8|10772.5|10771.9|82
1714994700000|2024-05-06 11:25:00|10772.6|10772|10773.7|10773.1|10774.7|10774.1|10771.9|10771.3|79
1714995000000|2024-05-06 11:30:00|10773.8|10773.2|10772.8|10772.2|10774.1|10773.5|10772.1|10771.5|92
1714995300000|2024-05-06 11:35:00|10772.9|10772.3|10772.2|10771.3|10773.4|10772.7|10771.9|10771|90
1714995600000|2024-05-06 11:40:00|10772.1|10771.2|10773.2|10772.6|10773.4|10772.8|10771.5|10770.8|90
1714995900000|2024-05-06 11:45:00|10773.3|10772.7|10772.6|10772|10774.3|10773.7|10771.7|10771.1|93
1714996200000|2024-05-06 11:50:00|10772.7|10772.1|10773.2|10772.6|10773.9|10773|10771.2|10770.6|118
1714996500000|2024-05-06 11:55:00|10773|10772.4|10772.9|10772.3|10774.2|10773.6|10772|10771.2|162
1714996800000|2024-05-06 12:00:00|10772.8|10772.2|10776.2|10775.3|10776.3|10775.6|10772.6|10772|162
1714997100000|2024-05-06 12:05:00|10776.1|10775.2|10776.4|10775.5|10777.1|10776.5|10774.9|10774.3|168
1714997400000|2024-05-06 12:10:00|10776.3|10775.4|10779.4|10778.8|10780|10779.2|10775.9|10775.3|118
1714997700000|2024-05-06 12:15:00|10779.3|10778.7|10779.6|10779|10780|10779.4|10779|10778.4|100
1714998000000|2024-05-06 12:20:00|10779.8|10779.2|10780.9|10780.3|10781.1|10780.5|10779.5|10778.8|183
1714998300000|2024-05-06 12:25:00|10781|10780.4|10783.7|10783.1|10784.6|10784|10781|10780.4|159
1714998600000|2024-05-06 12:30:00|10783.6|10783|10785.5|10784.9|10786.3|10785.7|10783|10782.4|163
1714998900000|2024-05-06 12:35:00|10785.6|10785|10787.1|10786.5|10787.1|10786.5|10784.7|10784|160
1714999200000|2024-05-06 12:40:00|10787.4|10786.8|10788.2|10787.3|10789.3|10788.5|10785.7|10785.1|141
1714999500000|2024-05-06 12:45:00|10788.3|10787.4|10789.7|10789.1|10790.9|10790|10788.1|10787.4|128
1714999800000|2024-05-06 12:50:00|10789.9|10789|10787.2|10786.6|10791.1|10790.5|10786.2|10785.3|192
1715000100000|2024-05-06 12:55:00|10787.1|10786.5|10787.7|10787.1|10790.1|10789.5|10786.6|10785.7|165
1715000400000|2024-05-06 13:00:00|10787.9|10787.3|10788.5|10787.6|10789.3|10788.7|10786.2|10785.5|246
1715000700000|2024-05-06 13:05:00|10788.4|10787.5|10785.9|10785.3|10788.4|10787.5|10784.6|10784|225
1715001000000|2024-05-06 13:10:00|10786|10785.4|10783.8|10783.2|10786.3|10785.7|10782.5|10781.9|202
1715001300000|2024-05-06 13:15:00|10783.9|10783.3|10784.2|10783.6|10785|10784.4|10782.9|10782.3|142
1715001600000|2024-05-06 13:20:00|10784.3|10783.7|10784.6|10784|10786.5|10785.9|10783.9|10783.3|134
1715001900000|2024-05-06 13:25:00|10784.5|10783.9|10783.7|10783.1|10785.1|10784.5|10783.5|10782.9|140
1715002200000|2024-05-06 13:30:00|10783.6|10783|10783|10782.4|10785.1|10784.5|10781.6|10781|161
1715002500000|2024-05-06 13:35:00|10783.1|10782.5|10784.2|10783.6|10784.7|10784.1|10781.5|10780.7|213
1715002800000|2024-05-06 13:40:00|10784.1|10783.5|10783.7|10783.1|10785.5|10784.9|10783.4|10782.8|182
1715003100000|2024-05-06 13:45:00|10783.8|10783.2|10783.5|10782.9|10784.5|10783.8|10781.7|10781|142
1715003400000|2024-05-06 13:50:00|10783.6|10783|10787|10786.4|10787|10786.4|10783.5|10782.9|103
1715003700000|2024-05-06 13:55:00|10787.1|10786.5|10786.9|10786.3|10787.9|10787.3|10785.7|10785|198
1715004000000|2024-05-06 14:00:00|10787|10786.4|10785.4|10784.8|10787.1|10786.5|10783.7|10783.1|173
1715004300000|2024-05-06 14:05:00|10785.5|10784.9|10784.5|10783.9|10787|10786.4|10783.5|10782.8|131
1715004600000|2024-05-06 14:10:00|10784.4|10783.8|10786.9|10786.3|10787|10786.3|10783.1|10782.4|154
1715004900000|2024-05-06 14:15:00|10787|10786.4|10784.2|10783.6|10787.3|10786.6|10783.1|10782.5|158
1715005200000|2024-05-06 14:20:00|10783.6|10783|10786.6|10786|10786.7|10786.1|10783.5|10782.9|137
1715005500000|2024-05-06 14:25:00|10786.4|10785.8|10784.7|10784.1|10787.2|10786.6|10783.8|10783.2|124
1715005800000|2024-05-06 14:30:00|10784.8|10784.2|10783.1|10782.5|10785|10784.3|10782.7|10782.1|127
1715006100000|2024-05-06 14:35:00|10783.3|10782.7|10782.5|10781.9|10783.4|10782.8|10782|10781.4|76
1715006400000|2024-05-06 14:40:00|10782.9|10782.3|10781.7|10781.1|10783.8|10783.2|10781.1|10780.2|140
1715006700000|2024-05-06 14:45:00|10781.6|10781|10782|10781.4|10782.2|10781.6|10780.3|10779.5|187
1715007000000|2024-05-06 14:50:00|10782.1|10781.5|10781.1|10780.5|10782.2|10781.5|10778.9|10778|234
1715007300000|2024-05-06 14:55:00|10780.8|10779.9|10780.7|10780.1|10782.1|10781.5|10779.9|10779.3|275
1715007600000|2024-05-06 15:00:00|10780.8|10779.9|10778.8|10778.2|10780.8|10780|10777.4|10776.7|239
1715007900000|2024-05-06 15:05:00|10778.9|10778.3|10779.2|10778.6|10779.7|10779|10778|10777.3|102
1715008200000|2024-05-06 15:10:00|10779.3|10778.7|10775.9|10775.3|10779.3|10778.7|10775.6|10775|117
1715008500000|2024-05-06 15:15:00|10775.8|10775.2|10776.1|10775.5|10776.6|10776|10775.5|10774.8|77
1715008800000|2024-05-06 15:20:00|10776|10775.4|10775.4|10774.8|10776.2|10775.6|10774.9|10774.3|134
1715009100000|2024-05-06 15:25:00|10775.3|10774.7|10776.4|10775.8|10776.7|10776.1|10774.8|10774.2|92
1715009400000|2024-05-06 15:30:00|10776.3|10775.7|10778.6|10778|10779|10778.3|10776.1|10775.5|87
1715009700000|2024-05-06 15:35:00|10778.7|10778.1|10776.9|10776.3|10779|10778.4|10776|10775.4|98
1715010000000|2024-05-06 15:40:00|10777|10776.4|10777.1|10776.5|10778.6|10777.7|10776.8|10776.2|110
1715010300000|2024-05-06 15:45:00|10777|10776.4|10778.6|10778|10779.5|10778.9|10777|10776.4|109
1715010600000|2024-05-06 15:50:00|10778.7|10778.1|10779.9|10779|10780.2|10779.4|10778.6|10777.8|86
1715010900000|2024-05-06 15:55:00|10779.8|10778.9|10779.2|10778.6|10779.9|10779.3|10778.7|10778.1|97
1715011200000|2024-05-06 16:00:00|10779.1|10778.5|10778.7|10778.1|10779.2|10778.6|10778.3|10777.4|107
1715011500000|2024-05-06 16:05:00|10778.5|10777.9|10776.1|10775.5|10778.5|10777.9|10776.1|10775.5|54
1715011800000|2024-05-06 16:10:00|10775.8|10775.2|10774.7|10774.1|10776.4|10775.8|10774.6|10774|53
1715012100000|2024-05-06 16:15:00|10774.9|10774.3|10772.7|10772.1|10775.1|10774.5|10772.6|10771.9|79
1715012400000|2024-05-06 16:20:00|10772.6|10772|10772.5|10771.9|10772.7|10772.1|10771.6|10771|83
1715012700000|2024-05-06 16:25:00|10772.4|10771.8|10772.9|10772.3|10773.8|10773.2|10772.3|10771.7|68
1715013000000|2024-05-06 16:30:00|10773|10772.4|10772.4|10771.8|10773.2|10772.6|10771.9|10771.3|146
1715013300000|2024-05-06 16:35:00|10772.5|10771.9|10773.9|10773|10773.9|10773.2|10771.8|10771.2|88
1715013600000|2024-05-06 16:40:00|10773.8|10772.9|10775.2|10774.6|10775.2|10774.6|10773.5|10772.6|119
1715013900000|2024-05-06 16:45:00|10775.5|10774.5|10774.3|10773.4|10776.1|10775.3|10773.6|10773|112
1715014200000|2024-05-06 16:50:00|10774.4|10773.5|10774.1|10773.5|10774.5|10773.8|10773.3|10772.5|97
1715014500000|2024-05-06 16:55:00|10774.4|10773.8|10774.7|10773.8|10774.8|10774|10774|10773.1|86
1715014800000|2024-05-06 17:00:00|10774.8|10773.9|10776.1|10775.5|10776.3|10775.7|10774.8|10773.9|119
1715015100000|2024-05-06 17:05:00|10776.2|10775.6|10775.8|10775.2|10776.9|10776.3|10775.7|10775.1|87
1715015400000|2024-05-06 17:10:00|10775.7|10775.1|10775.8|10775.2|10776.5|10775.9|10775.1|10774.5|93
1715015700000|2024-05-06 17:15:00|10775.9|10775.3|10775.8|10775.2|10776.2|10775.6|10775.1|10774.5|65
1715016000000|2024-05-06 17:20:00|10775.7|10775.1|10775.8|10775.2|10775.9|10775.3|10774.6|10774|61
1715016300000|2024-05-06 17:25:00|10775.6|10775|10774.8|10774.2|10776|10775.4|10774.6|10774|40
1715016600000|2024-05-06 17:30:00|10774.7|10774.1|10774.3|10773.4|10775.2|10774.6|10774.1|10773.4|48
1715016900000|2024-05-06 17:35:00|10774.2|10773.6|10775.5|10774.9|10775.6|10775|10774.1|10773.5|56
1715017200000|2024-05-06 17:40:00|10775.6|10775|10776.3|10775.4|10776.6|10776|10775.6|10775|62
1715017500000|2024-05-06 17:45:00|10776.2|10775.6|10774|10773.4|10776.6|10776|10774|10773.4|78
1715017800000|2024-05-06 17:50:00|10774.3|10773.7|10774|10773.4|10774.6|10773.9|10773.5|10772.7|78
1715018100000|2024-05-06 17:55:00|10774.6|10774|10774.5|10773.9|10774.9|10774.3|10773.9|10773.2|95
1715018400000|2024-05-06 18:00:00|10774.3|10773.7|10775.5|10774.6|10775.7|10774.8|10774.3|10773.7|78
1715018700000|2024-05-06 18:05:00|10775.4|10774.5|10774.4|10773.5|10775.7|10774.8|10774.1|10773.3|61
1715019000000|2024-05-06 18:10:00|10774.3|10773.4|10773|10772.4|10774.3|10773.5|10773|10772.4|69
1715019300000|2024-05-06 18:15:00|10773.1|10772.5|10773.3|10772.4|10773.5|10772.8|10772.5|10771.7|63
1715019600000|2024-05-06 18:20:00|10773.1|10772.5|10774.1|10773.5|10774.2|10773.6|10773.1|10772.4|63
1715019900000|2024-05-06 18:25:00|10774.2|10773.6|10774|10773.4|10775.1|10774.5|10774|10773.4|39
1715020200000|2024-05-06 18:30:00|10774.1|10773.5|10774.4|10773.5|10775.1|10774.4|10773.9|10773.2|76
1715020500000|2024-05-06 18:35:00|10774.3|10773.4|10773.7|10772.8|10774.7|10774.1|10773.5|10772.7|50
1715020800000|2024-05-06 18:40:00|10773.6|10773|10773.6|10773|10773.9|10773.3|10773|10772.2|41
1715021100000|2024-05-06 18:45:00|10773.5|10772.9|10773|10772.4|10773.6|10772.9|10772.9|10772.2|56
1715021400000|2024-05-06 18:50:00|10773.1|10772.5|10773.6|10773|10773.7|10773.1|10772.5|10771.9|57
1715021700000|2024-05-06 18:55:00|10773.5|10772.9|10775.1|10774.2|10775.6|10775|10773.5|10772.9|69
1715022000000|2024-05-06 19:00:00|10775.2|10774.3|10775|10774.4|10775.3|10774.6|10774.2|10773.3|67
1715022300000|2024-05-06 19:05:00|10775.2|10774.3|10773.6|10772.7|10775.2|10774.5|10773.4|10772.5|90
1715022600000|2024-05-06 19:10:00|10773.5|10772.6|10771.3|10770.4|10773.7|10772.9|10771.2|10770.3|87
1715022900000|2024-05-06 19:15:00|10771.2|10770.3|10769.5|10768.6|10771.2|10770.3|10769|10768.1|94
1715023200000|2024-05-06 19:20:00|10769.6|10768.7|10769.8|10768.9|10770.2|10769.4|10769.1|10768.2|117
1715023500000|2024-05-06 19:25:00|10769.7|10768.8|10768|10767.4|10770|10769.4|10767.5|10766.9|94
1715023800000|2024-05-06 19:30:00|10767.9|10767.3|10768.6|10768|10768.8|10768.2|10767.4|10766.8|62
1715024100000|2024-05-06 19:35:00|10768.5|10767.9|10768.1|10767.5|10768.7|10768|10766.9|10766.1|76
1715024400000|2024-05-06 19:40:00|10768|10767.4|10767.9|10767.3|10768.2|10767.6|10767|10766.4|66
1715024700000|2024-05-06 19:45:00|10767.8|10767.2|10768.8|10767.9|10769.2|10768.5|10767.6|10767|54
1715025000000|2024-05-06 19:50:00|10768.6|10767.7|10769|10768.4|10769.2|10768.5|10768|10767.4|74
1715025300000|2024-05-06 19:55:00|10768.9|10768.3|10767.8|10767.2|10769|10768.4|10767.1|10766.5|68
1715025600000|2024-05-06 20:00:00|10768.1|10767.5|10768.5|10767.6|10768.6|10767.8|10766.6|10765.9|66
1715025900000|2024-05-06 20:05:00|10768.4|10767.5|10768.3|10767.7|10768.6|10767.8|10768|10767.2|26
1715026200000|2024-05-06 20:10:00|10768.4|10767.8|10767.7|10767.1|10768.4|10767.8|10767.6|10766.7|92
1715026500000|2024-05-06 20:15:00|10767.9|10767.3|10767.8|10767.2|10768.1|10767.3|10767.4|10766.8|40
1715026800000|2024-05-06 20:20:00|10767.9|10767.3|10767.6|10766.7|10768.1|10767.3|10767.6|10766.7|54
1715027100000|2024-05-06 20:25:00|10767.7|10766.8|10767.9|10767.3|10768.4|10767.5|10767.6|10766.7|54
1715027400000|2024-05-06 20:30:00|10768.1|10767.2|10768.6|10767.7|10768.6|10767.8|10767.7|10766.9|20
1715027700000|2024-05-06 20:35:00|10768.5|10767.6|10769.1|10768.2|10769.1|10768.4|10768.3|10767.6|43
1715028000000|2024-05-06 20:40:00|10769|10768.1|10769.8|10768.9|10770.1|10769.2|10769|10768.1|31
1715028300000|2024-05-06 20:45:00|10769.9|10769|10770.3|10769.4|10770.3|10769.4|10769.6|10768.9|33
1715028600000|2024-05-06 20:50:00|10770.2|10769.6|10770.3|10769.4|10770.3|10769.6|10769.7|10768.8|34
1715028900000|2024-05-06 20:55:00|10770.6|10769.1|10772.9|10766.3|10773.1|10769.2|10770.4|10766.3|98
1715029200000|2024-05-06 21:00:00|10774.4|10767.8|10775.8|10769.2|10775.8|10769.2|10774.3|10767.7|5
1715029500000|2024-05-06 21:05:00|10774.2|10767.6|10774.2|10767.6|10774.8|10768.2|10771.3|10764.7|12
1715029800000|2024-05-06 21:10:00|10774.1|10767.5|10771.7|10766.3|10774.2|10767.6|10771.7|10766.3|15
1715030100000|2024-05-06 21:15:00|10771.8|10766.5|10770.5|10765.9|10772.9|10766.5|10770.5|10765.6|13
1715030400000|2024-05-06 21:20:00|10771.2|10764.6|10770.4|10765.9|10772.9|10766.3|10770.4|10764.5|18
1715030700000|2024-05-06 21:25:00|10770.5|10765.4|10770.3|10766.3|10770.5|10766.3|10770.3|10765.4|13
1715031000000|2024-05-06 21:30:00|10770.4|10766.4|10770.2|10766.5|10770.4|10766.5|10770.2|10766.4|10
1715031300000|2024-05-06 21:35:00|10770.1|10766.4|10772.6|10769.2|10773.4|10769.3|10770.1|10766.4|37
1715031600000|2024-05-06 21:40:00|10772.5|10769.1|10771.8|10767.2|10772.7|10769.1|10771.6|10766.7|33
1715031900000|2024-05-06 21:45:00|10771.9|10767.5|10772|10767.3|10772|10767.5|10771.7|10767.1|13
1715032200000|2024-05-06 21:50:00|10771.9|10767.4|10772.4|10769.1|10772.7|10769.1|10771.9|10767.3|24
1715032500000|2024-05-06 21:55:00|10772.6|10769.3|10770.4|10766.9|10772.8|10769.6|10770.4|10766.4|44
1715032800000|2024-05-06 22:00:00|10770.5|10766.8|10770.9|10769.4|10772.2|10770|10770.5|10766.8|76
1715033100000|2024-05-06 22:05:00|10770.6|10769.7|10770.1|10769.2|10770.6|10769.8|10770.1|10769.2|13
1715033400000|2024-05-06 22:10:00|10769.9|10769.3|10770.1|10769.2|10770.5|10769.6|10769.9|10769|20
1715033700000|2024-05-06 22:15:00|10769.9|10769.3|10769.9|10769.3|10770.1|10769.4|10769.9|10769.1|9
1715034000000|2024-05-06 22:20:00|10770.4|10769.5|10770.6|10769.7|10770.6|10769.8|10770.4|10769.5|7
1715034300000|2024-05-06 22:25:00|10770.5|10769.6|10769.9|10769.3|10770.5|10769.8|10769.9|10769.1|9
1715034600000|2024-05-06 22:30:00|10770.1|10769.2|10769.6|10768.7|10770.1|10769.2|10769.1|10768.2|22
1715034900000|2024-05-06 22:35:00|10769.5|10768.6|10769.9|10769|10769.9|10769|10769|10768.1|19
1715035200000|2024-05-06 22:40:00|10769.7|10768.8|10769.5|10768.6|10770|10769.1|10769.5|10768.6|18
1715035500000|2024-05-06 22:45:00|10769.6|10768.7|10769.6|10768.7|10769.7|10768.8|10769.1|10768.2|17
1715035800000|2024-05-06 22:50:00|10769.5|10768.6|10769.2|10768.3|10769.7|10768.8|10769|10768.1|30
1715036100000|2024-05-06 22:55:00|10769.3|10768.4|10769.1|10768.2|10769.4|10768.5|10769|10768.1|22
1715036400000|2024-05-06 23:00:00|10769|10768.1|10768.8|10768.2|10769|10768.2|10768.4|10767.6|29
1715036700000|2024-05-06 23:05:00|10769|10768.1|10767.1|10766.2|10769|10768.1|10767|10766.2|31
1715037000000|2024-05-06 23:10:00|10766.9|10766.3|10766.9|10766.3|10767.2|10766.5|10766.8|10766.1|18
1715037300000|2024-05-06 23:15:00|10767|10766.4|10767|10766.4|10767.3|10766.5|10766.5|10765.8|29
1715037600000|2024-05-06 23:20:00|10767.1|10766.5|10767|10766.4|10767.1|10766.5|10766.9|10766.3|12
1715037900000|2024-05-06 23:25:00|10767.1|10766.5|10767.5|10766.9|10767.7|10767.1|10767|10766.4|17
1715038200000|2024-05-06 23:30:00|10767.4|10766.8|10768.3|10767.7|10768.7|10767.8|10767.3|10766.7|20
1715038500000|2024-05-06 23:35:00|10768.4|10767.5|10767.1|10766.2|10768.4|10767.5|10766.3|10765.7|23
1715038800000|2024-05-06 23:40:00|10767.2|10766.3|10767.6|10766.7|10767.6|10766.7|10767|10766.1|20
1715039100000|2024-05-06 23:45:00|10767.5|10766.6|10768.1|10767.2|10768.3|10767.6|10767.2|10766.3|23
1715039400000|2024-05-06 23:50:00|10768.2|10767.3|10768.5|10767.6|10769.2|10768.5|10768.2|10767.3|32
1715039700000|2024-05-06 23:55:00|10768.6|10767.7|10767.6|10767|10769|10768.1|10767|10766.4|94
1715040000000|2024-05-07 00:00:00|10767.5|10766.9|10768.7|10767.8|10769.7|10769.1|10767.3|10766.6|131
1715040300000|2024-05-07 00:05:00|10768.5|10767.6|10767|10766.4|10769.6|10769|10766.9|10766.3|107
1715040600000|2024-05-07 00:10:00|10767.1|10766.5|10768.4|10767.5|10768.6|10767.7|10767|10766.4|82
1715040900000|2024-05-07 00:15:00|10768.8|10767.9|10769.9|10769.3|10770|10769.4|10768.7|10767.8|82
1715041200000|2024-05-07 00:20:00|10769.8|10769.2|10770.4|10769.8|10771.2|10770.3|10769.8|10769.2|130
1715041500000|2024-05-07 00:25:00|10770.1|10769.5|10771.2|10770.3|10771.6|10770.7|10770.1|10769.5|92
1715041800000|2024-05-07 00:30:00|10771.3|10770.4|10771.3|10770.7|10771.5|10770.7|10770.5|10769.6|130
1715042100000|2024-05-07 00:35:00|10771.4|10770.8|10773.3|10772.4|10773.7|10772.8|10771.4|10770.8|89
1715042400000|2024-05-07 00:40:00|10773.4|10772.5|10773.6|10773|10774.9|10774|10773.3|10772.4|74
1715042700000|2024-05-07 00:45:00|10773.5|10772.9|10773.5|10772.6|10774.8|10773.9|10773.1|10772.3|97
1715043000000|2024-05-07 00:50:00|10773.6|10772.7|10773.9|10773|10775.3|10774.5|10773.5|10772.6|131
1715043300000|2024-05-07 00:55:00|10773.8|10772.9|10775.6|10774.7|10776.6|10775.7|10773.6|10772.7|141
1715043600000|2024-05-07 01:00:00|10775.5|10774.6|10775.2|10774.3|10777.2|10776.6|10774.8|10773.9|160
1715043900000|2024-05-07 01:05:00|10775.3|10774.4|10773.5|10772.6|10775.7|10774.8|10773.2|10772.3|115
1715044200000|2024-05-07 01:10:00|10773.7|10772.8|10772.6|10772|10774.3|10773.5|10771.9|10771.3|105
1715044500000|2024-05-07 01:15:00|10772.7|10772.1|10771.6|10770.7|10773|10772.4|10770.8|10770.2|120
1715044800000|2024-05-07 01:20:00|10771.5|10770.6|10769.1|10768.5|10771.7|10771|10768.9|10768.3|88
1715045100000|2024-05-07 01:25:00|10769|10768.4|10767.8|10766.9|10769.4|10768.7|10767.8|10766.9|81
1715045400000|2024-05-07 01:30:00|10767.6|10766.7|10766.7|10766.1|10767.6|10766.7|10765.7|10764.8|147
1715045700000|2024-05-07 01:35:00|10766.9|10766.3|10766.6|10766|10767.5|10766.8|10766|10765.1|120
1715046000000|2024-05-07 01:40:00|10766.7|10766.1|10766.1|10765.5|10767.7|10767.1|10765.9|10765.3|80
1715046300000|2024-05-07 01:45:00|10766.4|10765.8|10765.7|10765.1|10766.4|10765.8|10764.7|10764.1|61
1715046600000|2024-05-07 01:50:00|10765.6|10765|10765.2|10764.6|10766.2|10765.6|10764.6|10763.7|84
1715046900000|2024-05-07 01:55:00|10765.4|10764.8|10765.9|10765.3|10766.6|10766|10765.4|10764.7|67
1715047200000|2024-05-07 02:00:00|10766.1|10765.2|10766|10765.4|10766.6|10766|10765.3|10764.4|85
1715047500000|2024-05-07 02:05:00|10766.1|10765.5|10765.8|10765.2|10766.5|10765.9|10764.9|10764.3|74
1715047800000|2024-05-07 02:10:00|10765.9|10765.3|10765.5|10764.9|10766.4|10765.8|10764.6|10763.8|91
1715048100000|2024-05-07 02:15:00|10765.4|10764.8|10764.2|10763.3|10765.7|10765.1|10764.2|10763.3|72
1715048400000|2024-05-07 02:20:00|10764.4|10763.5|10761.3|10760.7|10764.8|10763.9|10761.1|10760.4|111
1715048700000|2024-05-07 02:25:00|10761.2|10760.6|10764|10763.4|10764.9|10764.3|10761.1|10760.5|97
1715049000000|2024-05-07 02:30:00|10764.1|10763.5|10764.9|10764.3|10765.3|10764.7|10763.9|10763.3|121
1715049300000|2024-05-07 02:35:00|10765|10764.4|10766.2|10765.3|10766.5|10765.7|10764.6|10764|74
1715049600000|2024-05-07 02:40:00|10766.1|10765.2|10764.8|10763.9|10766.9|10766.3|10764.8|10763.9|72
1715049900000|2024-05-07 02:45:00|10765|10764.2|10766|10765.4|10766.6|10765.7|10764.8|10764|66
1715050200000|2024-05-07 02:50:00|10766.1|10765.5|10764.6|10764|10766.1|10765.5|10764.6|10764|48
1715050500000|2024-05-07 02:55:00|10764.7|10764.1|10764|10763.4|10765.8|10765.2|10763.1|10762.3|93
1715050800000|2024-05-07 03:00:00|10764.1|10763.5|10764.5|10763.9|10764.7|10764.1|10763.5|10762.9|50
1715051100000|2024-05-07 03:05:00|10764.4|10763.8|10764.1|10763.5|10764.8|10764.2|10763.6|10763|54
1715051400000|2024-05-07 03:10:00|10764.2|10763.6|10765.4|10764.5|10765.4|10764.5|10764.2|10763.6|58
1715051700000|2024-05-07 03:15:00|10765.5|10764.9|10767.1|10766.2|10767.3|10766.4|10765.5|10764.9|42
1715052000000|2024-05-07 03:20:00|10767.2|10766.3|10766.5|10765.6|10767.6|10766.7|10766.2|10765.6|73
1715052300000|2024-05-07 03:25:00|10766.6|10765.7|10767.1|10766.5|10767.7|10767.1|10766.5|10765.6|60
1715052600000|2024-05-07 03:30:00|10767.3|10766.7|10768.6|10767.7|10768.9|10768|10767.3|10766.7|56
1715052900000|2024-05-07 03:35:00|10768.8|10767.9|10768.7|10767.8|10768.9|10768|10768.2|10767.3|54
1715053200000|2024-05-07 03:40:00|10768.6|10767.7|10767.4|10766.5|10768.6|10767.7|10767|10766.3|59
1715053500000|2024-05-07 03:45:00|10767.7|10766.8|10768|10767.1|10768.5|10767.9|10767.7|10766.8|44
1715053800000|2024-05-07 03:50:00|10767.8|10766.9|10767.9|10767.3|10768.6|10768|10767.6|10766.9|36
1715054100000|2024-05-07 03:55:00|10768|10767.4|10769|10768.4|10769.3|10768.7|10768|10767.4|31
1715054400000|2024-05-07 04:00:00|10769.1|10768.5|10769.1|10768.5|10769.7|10769.1|10768.7|10768.1|33
1715054700000|2024-05-07 04:05:00|10769|10768.4|10768.6|10767.7|10769|10768.4|10767.9|10767.1|40
1715055000000|2024-05-07 04:10:00|10768.7|10767.8|10769.2|10768.3|10769.2|10768.4|10768.5|10767.7|29
1715055300000|2024-05-07 04:15:00|10769|10768.4|10768.1|10767.5|10769|10768.4|10767.6|10767|39
1715055600000|2024-05-07 04:20:00|10768|10767.4|10768.5|10767.6|10768.7|10767.9|10767.7|10767.1|43
1715055900000|2024-05-07 04:25:00|10768.4|10767.5|10768.5|10767.9|10768.6|10768|10767.9|10767.3|28
1715056200000|2024-05-07 04:30:00|10768.7|10767.8|10767.5|10766.9|10768.8|10767.9|10764.5|10763.6|218
1715056500000|2024-05-07 04:35:00|10767.4|10766.8|10764|10763.4|10767.6|10767|10764|10763.3|113
1715056800000|2024-05-07 04:40:00|10764.1|10763.2|10764.8|10764.2|10765.6|10765|10763.5|10762.8|107
1715057100000|2024-05-07 04:45:00|10764.9|10764.3|10766|10765.4|10766.2|10765.6|10764.7|10764.1|93
1715057400000|2024-05-07 04:50:00|10766.1|10765.5|10766.5|10765.9|10766.7|10766.1|10765.5|10764.9|48
1715057700000|2024-05-07 04:55:00|10766.6|10766|10766.1|10765.5|10767.1|10766.5|10765.4|10764.8|85
1715058000000|2024-05-07 05:00:00|10765.9|10765.3|10766.5|10765.9|10767.3|10766.7|10765.5|10764.9|92
1715058300000|2024-05-07 05:05:00|10766.6|10765.7|10767.5|10766.9|10767.6|10767|10766.4|10765.5|52
1715058600000|2024-05-07 05:10:00|10767.4|10766.8|10768.4|10767.8|10768.5|10767.9|10767.4|10766.8|69
1715058900000|2024-05-07 05:15:00|10768.2|10767.6|10768.1|10767.5|10768.8|10768.2|10768|10767.4|46
1715059200000|2024-05-07 05:20:00|10768.2|10767.6|10768.2|10767.6|10768.6|10768|10766.9|10766.3|45
1715059500000|2024-05-07 05:25:00|10768.1|10767.5|10769.6|10769|10769.7|10769.1|10767.8|10767.2|56
1715059800000|2024-05-07 05:30:00|10769.4|10768.8|10767.9|10767.3|10769.6|10769|10767.7|10767.1|73
1715060100000|2024-05-07 05:35:00|10768|10767.4|10767.3|10766.4|10768|10767.4|10766.6|10766|66
1715060400000|2024-05-07 05:40:00|10767|10766.3|10764.9|10764.3|10767|10766.4|10764.4|10763.8|61
1715060700000|2024-05-07 05:45:00|10765|10764.1|10763.7|10762.8|10765|10764.1|10763.5|10762.6|56
1715061000000|2024-05-07 05:50:00|10763.8|10762.9|10762.2|10761.3|10764.2|10763.3|10762|10761.1|126
1715061300000|2024-05-07 05:55:00|10762.1|10761.2|10758.9|10758|10762.2|10761.3|10757.7|10756.9|144
1715061600000|2024-05-07 06:00:00|10758.7|10757.8|10757.1|10756.5|10760.5|10759.6|10755.9|10755|304
1715061900000|2024-05-07 06:05:00|10756.9|10756.3|10757.2|10756.3|10757.8|10757|10755.9|10755.3|126
1715062200000|2024-05-07 06:10:00|10757.5|10756.6|10758.5|10757.9|10758.9|10758.3|10756.6|10755.7|102
1715062500000|2024-05-07 06:15:00|10758.1|10757.6|10757.3|10756.7|10759.2|10758.3|10756.9|10756.3|129
1715062800000|2024-05-07 06:20:00|10757.4|10756.8|10759.5|10758.6|10759.8|10759.2|10757.3|10756.4|141
1715063100000|2024-05-07 06:25:00|10759.6|10758.7|10759.7|10759.1|10761|10760.1|10758.4|10757.7|151
1715063400000|2024-05-07 06:30:00|10759.6|10759|10757.7|10757.1|10759.7|10759.1|10754.5|10753.9|159
1715063700000|2024-05-07 06:35:00|10757.6|10757|10758.6|10758|10758.7|10758.1|10755.3|10754.7|152
1715064000000|2024-05-07 06:40:00|10758.8|10758.2|10761.5|10760.6|10761.7|10760.8|10758.5|10757.9|157
1715064300000|2024-05-07 06:45:00|10761.4|10760.5|10762|10761.1|10762.4|10761.5|10760.3|10759.7|149
1715064600000|2024-05-07 06:50:00|10762.1|10761.2|10763.4|10762.8|10763.8|10763.1|10762.1|10761.2|110
1715064900000|2024-05-07 06:55:00|10763.6|10762.7|10763.9|10763.3|10764.8|10764|10763.4|10762.6|146
1715065200000|2024-05-07 07:00:00|10764|10763.4|10766.6|10766|10767.5|10766.9|10764|10763.4|208
1715065500000|2024-05-07 07:05:00|10766.3|10765.4|10765|10764.4|10766.7|10766.1|10764.5|10763.9|213
1715065800000|2024-05-07 07:10:00|10764.9|10764.3|10763.3|10762.7|10765.6|10765|10762.9|10762.3|221
1715066100000|2024-05-07 07:15:00|10763.2|10762.6|10765.5|10764.9|10767.5|10766.9|10762.5|10761.9|188
1715066400000|2024-05-07 07:20:00|10765.4|10764.8|10762.5|10761.9|10766.6|10766|10762.1|10761.5|122
1715066700000|2024-05-07 07:25:00|10762.4|10761.8|10764.1|10763.5|10764.2|10763.6|10761.1|10760.5|146
1715067000000|2024-05-07 07:30:00|10764|10763.4|10764.2|10763.3|10765.9|10765.1|10762.1|10761.5|221
1715067300000|2024-05-07 07:35:00|10764|10763.1|10765.6|10765|10767.3|10766.4|10763|10762.3|240
1715067600000|2024-05-07 07:40:00|10766|10765.4|10766.6|10766|10768.3|10767.4|10765.2|10764.5|195
1715067900000|2024-05-07 07:45:00|10766.7|10766.1|10767.2|10766.6|10770|10769.4|10766.7|10766.1|135
1715068200000|2024-05-07 07:50:00|10767.1|10766.5|10765|10764.1|10768.8|10768.1|10764.7|10763.9|189
1715068500000|2024-05-07 07:55:00|10764.9|10764|10765|10764.4|10765.2|10764.6|10762.2|10761.5|140
1715068800000|2024-05-07 08:00:00|10764.6|10764|10759.8|10758.9|10765.6|10765|10759.5|10758.6|191
1715069100000|2024-05-07 08:05:00|10759.7|10758.8|10759.2|10758.6|10760.2|10759.3|10757.6|10756.7|160
1715069400000|2024-05-07 08:10:00|10759.1|10758.5|10756.9|10756|10760.1|10759.5|10756.1|10755.5|175
1715069700000|2024-05-07 08:15:00|10756.8|10756.2|10759.1|10758.5|10759.1|10758.5|10756.5|10755.9|175
1715070000000|2024-05-07 08:20:00|10759.4|10758.8|10761.5|10760.9|10761.5|10760.9|10758.9|10758.3|161
1715070300000|2024-05-07 08:25:00|10761.6|10761|10759.3|10758.7|10762.6|10762|10759.1|10758.5|133
1715070600000|2024-05-07 08:30:00|10760.2|10759.6|10763.7|10763.1|10764.5|10763.8|10760.2|10759.6|144
1715070900000|2024-05-07 08:35:00|10763.8|10763.2|10765|10764.1|10765.1|10764.5|10762.8|10762.2|94
1715071200000|2024-05-07 08:40:00|10765.1|10764.5|10763.3|10762.7|10765.1|10764.5|10763.3|10762.7|109
1715071500000|2024-05-07 08:45:00|10763.5|10762.9|10762.8|10761.9|10764|10763.4|10761.5|10760.9|126
1715071800000|2024-05-07 08:50:00|10762.7|10761.8|10763.6|10763|10763.6|10763|10760.7|10760.1|136
1715072100000|2024-05-07 08:55:00|10762.7|10762.1|10764.1|10763.5|10764.2|10763.6|10761.9|10761.3|84
1715072400000|2024-05-07 09:00:00|10763.8|10763.2|10761.7|10761.1|10764.6|10763.7|10761.7|10761.1|156
1715072700000|2024-05-07 09:05:00|10761.6|10761|10762.7|10762.1|10763.1|10762.5|10761|10760.4|138
1715073000000|2024-05-07 09:10:00|10762.6|10762|10762.4|10761.8|10764|10763.4|10761.1|10760.5|117
1715073300000|2024-05-07 09:15:00|10762.3|10761.7|10762.8|10762.2|10763.3|10762.7|10760.6|10760|136
1715073600000|2024-05-07 09:20:00|10762.7|10762.1|10759.8|10759.2|10763.5|10762.8|10759.8|10759.2|138
1715073900000|2024-05-07 09:25:00|10760|10759.4|10758.1|10757.5|10760|10759.4|10757.9|10757.2|114
1715074200000|2024-05-07 09:30:00|10758|10757.4|10759.1|10758.5|10760.2|10759.5|10756.6|10755.7|143
1715074500000|2024-05-07 09:35:00|10758.9|10758.3|10758.7|10758.1|10760.6|10760|10758|10757.4|78
1715074800000|2024-05-07 09:40:00|10758.5|10757.9|10757|10756.4|10759.2|10758.6|10756.5|10755.9|123
1715075100000|2024-05-07 09:45:00|10756.9|10756.3|10758|10757.1|10758.2|10757.6|10755.6|10755|121
1715075400000|2024-05-07 09:50:00|10757.9|10757|10760.4|10759.8|10760.4|10759.8|10757.1|10756.4|109
1715075700000|2024-05-07 09:55:00|10760.5|10759.9|10760|10759.4|10761.1|10760.5|10758.7|10758|136
1715076000000|2024-05-07 10:00:00|10760.1|10759.5|10761.2|10760.6|10761.3|10760.7|10758.7|10758.1|139
1715076300000|2024-05-07 10:05:00|10761.5|10760.9|10761.6|10761|10762.7|10762.1|10760.6|10760|127
1715076600000|2024-05-07 10:10:00|10761.7|10761.1|10763.2|10762.6|10763.8|10763.1|10761.2|10760.6|144
1715076900000|2024-05-07 10:15:00|10763.4|10762.8|10764.2|10763.6|10765.3|10764.7|10762.8|10762.2|97
1715077200000|2024-05-07 10:20:00|10764.3|10763.7|10762.2|10761.6|10765.1|10764.5|10761.8|10761.2|82
1715077500000|2024-05-07 10:25:00|10762.5|10761.9|10764|10763.4|10765.9|10765.1|10762.5|10761.9|130
1715077800000|2024-05-07 10:30:00|10763.8|10763.2|10763.7|10763.1|10764.2|10763.6|10762.7|10762.1|132
1715078100000|2024-05-07 10:35:00|10763.5|10762.9|10764.9|10764|10765|10764.2|10762.2|10761.4|149
1715078400000|2024-05-07 10:40:00|10765|10764.1|10764.6|10764|10765.4|10764.5|10763.1|10762.5|118
1715078700000|2024-05-07 10:45:00|10764.7|10764.1|10764.4|10763.8|10765.7|10765.1|10764.4|10763.8|79
1715079000000|2024-05-07 10:50:00|10764.3|10763.7|10766.6|10766|10766.7|10766.1|10764.3|10763.7|87
1715079300000|2024-05-07 10:55:00|10766.7|10766.1|10769.2|10768.6|10769.9|10769.3|10766.4|10765.8|153
1715079600000|2024-05-07 11:00:00|10769.4|10768.8|10767.1|10766.5|10770.5|10769.9|10767.1|10766.5|164
1715079900000|2024-05-07 11:05:00|10766.7|10765.8|10767.6|10767|10767.9|10767.3|10765.9|10765.2|127
1715080200000|2024-05-07 11:10:00|10767.8|10767.2|10769.1|10768.5|10769.1|10768.5|10767.6|10767|89
1715080500000|2024-05-07 11:15:00|10768.6|10768|10767.2|10766.6|10770.8|10770|10766.6|10766|122
1715080800000|2024-05-07 11:20:00|10767.1|10766.5|10766.4|10765.8|10767.5|10766.9|10765.8|10765.2|104
1715081100000|2024-05-07 11:25:00|10766.3|10765.7|10768.1|10767.5|10768.4|10767.8|10766.1|10765.5|113
1715081400000|2024-05-07 11:30:00|10768.3|10767.4|10767.5|10766.9|10769|10768.4|10766.5|10765.9|97
1715081700000|2024-05-07 11:35:00|10767.4|10766.8|10767|10766.4|10769|10768.4|10767|10766.4|92
1715082000000|2024-05-07 11:40:00|10766.9|10766.3|10766.3|10765.4|10767|10766.4|10765.6|10765|91
1715082300000|2024-05-07 11:45:00|10766.2|10765.3|10766.2|10765.6|10766.9|10766.2|10764.9|10764.3|125
1715082600000|2024-05-07 11:50:00|10766.3|10765.7|10764.1|10763.5|10766.3|10765.7|10763.1|10762.4|119
1715082900000|2024-05-07 11:55:00|10764|10763.4|10767|10766.4|10768.1|10767.5|10764|10763.4|165
1715083200000|2024-05-07 12:00:00|10767.1|10766.5|10767.5|10766.9|10767.8|10767|10764.4|10763.8|170
1715083500000|2024-05-07 12:05:00|10767.4|10766.8|10766.2|10765.6|10768.5|10767.9|10766.1|10765.5|130
1715083800000|2024-05-07 12:10:00|10766.3|10765.7|10767.7|10767.1|10768.2|10767.6|10765.9|10765.1|89
1715084100000|2024-05-07 12:15:00|10767.9|10767.3|10771.7|10771.1|10772|10771.4|10767.3|10766.7|131
1715084400000|2024-05-07 12:20:00|10771.6|10771|10772.2|10771.6|10774|10773.4|10771.3|10770.6|148
1715084700000|2024-05-07 12:25:00|10772|10771.4|10773.1|10772.5|10774.7|10774.1|10770.7|10770.1|122
1715085000000|2024-05-07 12:30:00|10773|10772.4|10774.6|10774|10774.9|10774.3|10773|10772.4|130
1715085300000|2024-05-07 12:35:00|10774.7|10774.1|10778.7|10778.1|10778.8|10778.2|10773.9|10773|147
1715085600000|2024-05-07 12:40:00|10778.8|10778.2|10778.8|10778.2|10779.6|10778.9|10777.5|10776.9|151
1715085900000|2024-05-07 12:45:00|10778.9|10778.3|10776|10775.4|10779.3|10778.7|10775.3|10774.7|155
1715086200000|2024-05-07 12:50:00|10775.9|10775.3|10775.2|10774.6|10778.1|10777.5|10775.1|10774.5|145
1715086500000|2024-05-07 12:55:00|10775.3|10774.7|10776|10775.1|10777|10776.4|10774.4|10773.8|203
1715086800000|2024-05-07 13:00:00|10776.1|10775.2|10778.5|10777.9|10778.9|10778.3|10774.3|10773.7|242
1715087100000|2024-05-07 13:05:00|10778.2|10777.6|10780.1|10779.5|10780.4|10779.8|10777.2|10776.6|180
1715087400000|2024-05-07 13:10:00|10780.2|10779.6|10776.9|10776.3|10780.2|10779.6|10775.4|10774.8|220
1715087700000|2024-05-07 13:15:00|10777.4|10776.8|10779.6|10779|10779.6|10779|10777|10776.4|220
1715088000000|2024-05-07 13:20:00|10779.2|10778.6|10778.8|10778.2|10780.2|10779.6|10777.5|10776.9|144
1715088300000|2024-05-07 13:25:00|10779|10778.4|10780.5|10779.9|10780.7|10780.1|10777.8|10777.2|142
1715088600000|2024-05-07 13:30:00|10780.6|10780|10782.2|10781.6|10783.1|10782.2|10780.4|10779.7|247
1715088900000|2024-05-07 13:35:00|10781.9|10781.3|10783.1|10782.5|10783.7|10783.1|10780.8|10780.2|207
1715089200000|2024-05-07 13:40:00|10783.4|10782.8|10785.7|10785.1|10787.7|10787.1|10783.2|10782.3|208
1715089500000|2024-05-07 13:45:00|10786|10785.4|10782.5|10781.9|10786.4|10785.8|10780.8|10780.2|243
1715089800000|2024-05-07 13:50:00|10782.6|10782|10783|10782.4|10784.5|10783.9|10780.4|10779.8|193
1715090100000|2024-05-07 13:55:00|10783.1|10782.5|10781.1|10780.5|10784.1|10783.4|10780.9|10780.3|195
1715090400000|2024-05-07 14:00:00|10781.3|10780.7|10779.9|10779.3|10782.9|10782.3|10779.9|10779|177
1715090700000|2024-05-07 14:05:00|10780.5|10779.9|10780.9|10780.3|10782.6|10782|10779.9|10779.3|164
1715091000000|2024-05-07 14:10:00|10781.1|10780.5|10777.4|10776.8|10781.6|10781|10777.2|10776.5|135
1715091300000|2024-05-07 14:15:00|10777.6|10776.7|10777.9|10777.3|10779.3|10778.7|10775.1|10774.5|179
1715091600000|2024-05-07 14:20:00|10778|10777.4|10775.7|10775.1|10778.3|10777.7|10774.8|10774.2|198
1715091900000|2024-05-07 14:25:00|10775.6|10775|10777.2|10776.6|10778.4|10777.8|10775.3|10774.7|167
1715092200000|2024-05-07 14:30:00|10777|10776.4|10775.9|10775.3|10777.6|10776.7|10775.4|10774.8|188
1715092500000|2024-05-07 14:35:00|10775.7|10775.1|10774.4|10773.5|10776.2|10775.6|10774.3|10773.4|97
1715092800000|2024-05-07 14:40:00|10774.3|10773.7|10774.5|10773.9|10776.3|10775.7|10774|10773.4|140
1715093100000|2024-05-07 14:45:00|10774.4|10773.8|10776.5|10775.9|10776.5|10775.9|10773.1|10772.5|180
1715093400000|2024-05-07 14:50:00|10776.7|10776.1|10776.1|10775.5|10777.3|10776.7|10774.8|10774.2|258
1715093700000|2024-05-07 14:55:00|10776.3|10775.4|10778.1|10777.5|10778.5|10777.9|10775.3|10774.5|376
1715094000000|2024-05-07 15:00:00|10778.2|10777.6|10777.9|10777.3|10779.5|10778.9|10777|10776.4|260
1715094300000|2024-05-07 15:05:00|10777.8|10777.2|10780.6|10780|10781.6|10781|10777.1|10776.5|220
1715094600000|2024-05-07 15:10:00|10780.4|10779.8|10779|10778.4|10783.1|10782.5|10778.8|10778.2|170
1715094900000|2024-05-07 15:15:00|10779.2|10778.6|10778.5|10777.9|10780.9|10780.3|10778.5|10777.9|105
1715095200000|2024-05-07 15:20:00|10778.3|10777.7|10778.9|10778.3|10780.7|10780.1|10777.8|10777.1|191
1715095500000|2024-05-07 15:25:00|10779|10778.4|10776.5|10775.9|10779|10778.4|10776.1|10775.4|152
1715095800000|2024-05-07 15:30:00|10776.4|10775.8|10774.9|10774.3|10777.1|10776.5|10773.4|10772.8|227
1715096100000|2024-05-07 15:35:00|10775|10774.4|10774.3|10773.7|10776.4|10775.8|10774|10773.4|155
1715096400000|2024-05-07 15:40:00|10774.4|10773.8|10771.9|10771.3|10774.4|10773.8|10770.3|10769.7|194
1715096700000|2024-05-07 15:45:00|10771.8|10771.2|10774.1|10773.5|10774.9|10774.3|10771.8|10771.2|146
1715097000000|2024-05-07 15:50:00|10774.2|10773.6|10773.9|10773.3|10775|10774.4|10773|10772.2|206
1715097300000|2024-05-07 15:55:00|10773.8|10773.2|10767|10766.4|10774.4|10773.8|10766.6|10766|460
1715097600000|2024-05-07 16:00:00|10767.1|10766.5|10771.8|10770.9|10772|10771.1|10766.5|10765.8|530
1715097900000|2024-05-07 16:05:00|10771.9|10771|10771.3|10770.7|10773.3|10772.4|10770.7|10770|142
1715098200000|2024-05-07 16:10:00|10771.2|10770.6|10773.5|10772.9|10774.5|10773.6|10771.1|10770.5|138
1715098500000|2024-05-07 16:15:00|10773.3|10772.7|10774.1|10773.5|10774.1|10773.5|10771.9|10771.3|115
1715098800000|2024-05-07 16:20:00|10774.2|10773.3|10773.4|10772.5|10774.7|10773.8|10773.3|10772.4|116
1715099100000|2024-05-07 16:25:00|10773.6|10772.7|10774.5|10773.6|10774.6|10773.7|10772.2|10771.3|125
1715099400000|2024-05-07 16:30:00|10774.4|10773.5|10772.2|10771.6|10774.8|10773.9|10772.2|10771.6|124
1715099700000|2024-05-07 16:35:00|10772.1|10771.5|10770.8|10770.2|10772.5|10771.9|10769.9|10769.3|103
1715100000000|2024-05-07 16:40:00|10771|10770.4|10771.1|10770.5|10771.7|10771.1|10770|10769.4|102
1715100300000|2024-05-07 16:45:00|10771|10770.4|10769.1|10768.2|10771.4|10770.8|10767.7|10767.1|118
1715100600000|2024-05-07 16:50:00|10769|10768.1|10771.8|10771.2|10771.9|10771.3|10769|10768.1|73
1715100900000|2024-05-07 16:55:00|10771.4|10770.8|10770.7|10770.1|10771.6|10771|10769.6|10769|96
1715101200000|2024-05-07 17:00:00|10770.8|10770.2|10766.8|10766.2|10771|10770.4|10766.6|10766|162
1715101500000|2024-05-07 17:05:00|10766.9|10766.3|10762.5|10761.9|10767.3|10766.7|10762.5|10761.9|137
1715101800000|2024-05-07 17:10:00|10762.1|10761.5|10762.1|10761.5|10762.8|10762.1|10760.7|10760.1|130
1715102100000|2024-05-07 17:15:00|10762|10761.4|10758|10757.4|10762|10761.4|10757|10756.3|145
1715102400000|2024-05-07 17:20:00|10758.1|10757.5|10760.4|10759.5|10760.4|10759.5|10756.5|10755.9|96
1715102700000|2024-05-07 17:25:00|10760.9|10760|10761.2|10760.6|10762.6|10761.7|10760.3|10759.7|166
1715103000000|2024-05-07 17:30:00|10761.1|10760.5|10762.4|10761.8|10763.2|10762.6|10760.7|10760.1|86
1715103300000|2024-05-07 17:35:00|10762.3|10761.7|10763.1|10762.5|10764.8|10764.2|10762.3|10761.7|87
1715103600000|2024-05-07 17:40:00|10763|10762.4|10762.2|10761.6|10763|10762.4|10760|10759.4|125
1715103900000|2024-05-07 17:45:00|10762.1|10761.5|10759.1|10758.5|10762.2|10761.6|10759|10758.4|83
1715104200000|2024-05-07 17:50:00|10758.9|10758.3|10759.6|10759|10760.3|10759.4|10758.4|10757.8|141
1715104500000|2024-05-07 17:55:00|10759.5|10758.9|10757|10756.4|10759.6|10759|10756.9|10756.3|109
1715104800000|2024-05-07 18:00:00|10756.8|10756.2|10756|10755.4|10757.2|10756.5|10754.5|10753.9|149
1715105100000|2024-05-07 18:05:00|10755.9|10755.3|10754.2|10753.3|10756|10755.4|10754|10753.1|128
1715105400000|2024-05-07 18:10:00|10754.5|10753.6|10755.3|10754.4|10755.8|10755|10754.2|10753.4|94
1715105700000|2024-05-07 18:15:00|10755.2|10754.3|10750|10749.1|10755.5|10754.9|10749.9|10749.1|170
1715106000000|2024-05-07 18:20:00|10750.1|10749.2|10751.5|10750.9|10753.2|10752.3|10750.1|10749.2|112
1715106300000|2024-05-07 18:25:00|10751.4|10750.8|10751.2|10750.6|10752.9|10752.3|10750.9|10750.3|113
1715106600000|2024-05-07 18:30:00|10751.5|10750.9|10749.9|10749.3|10751.7|10751.1|10749.3|10748.6|142
1715106900000|2024-05-07 18:35:00|10749.6|10749|10748.6|10747.7|10750.8|10750.2|10748.5|10747.6|96
1715107200000|2024-05-07 18:40:00|10748.5|10747.6|10751.7|10750.8|10751.9|10751|10748.2|10747.6|115
1715107500000|2024-05-07 18:45:00|10751.8|10750.9|10749.7|10749.1|10752|10751.1|10749.2|10748.6|93
1715107800000|2024-05-07 18:50:00|10749.6|10749|10750.8|10750.2|10751.2|10750.6|10749.1|10748.4|117
1715108100000|2024-05-07 18:55:00|10750.7|10750.1|10751.9|10751|10752.7|10751.8|10750.6|10749.8|120
1715108400000|2024-05-07 19:00:00|10751.8|10750.9|10753.2|10752.6|10754.5|10753.6|10751.7|10750.9|144
1715108700000|2024-05-07 19:05:00|10753.3|10752.7|10755.2|10754.6|10755.6|10755|10753.1|10752.5|120
1715109000000|2024-05-07 19:10:00|10755.3|10754.7|10754.1|10753.5|10755.6|10755|10753.7|10753.1|106
1715109300000|2024-05-07 19:15:00|10754.2|10753.6|10753.2|10752.6|10754.3|10753.7|10752.1|10751.5|88
1715109600000|2024-05-07 19:20:00|10753.1|10752.5|10753.4|10752.8|10754.1|10753.5|10752.6|10752|81
1715109900000|2024-05-07 19:25:00|10753.3|10752.7|10753.5|10752.9|10754.4|10753.8|10753.2|10752.6|71
1715110200000|2024-05-07 19:30:00|10753.7|10753.1|10754.5|10753.9|10754.8|10754.2|10753.5|10752.9|112
1715110500000|2024-05-07 19:35:00|10754.6|10754|10754.2|10753.6|10755|10754.4|10753|10752.4|73
1715110800000|2024-05-07 19:40:00|10754.1|10753.5|10754.5|10753.9|10755.1|10754.4|10754|10753.4|76
1715111100000|2024-05-07 19:45:00|10754.6|10754|10755.7|10755.1|10756.2|10755.6|10754.6|10754|87
1715111400000|2024-05-07 19:50:00|10755.8|10755.2|10756.4|10755.5|10756.9|10756.1|10755.7|10755.1|74
1715111700000|2024-05-07 19:55:00|10756.3|10755.4|10756.9|10756.3|10758.2|10757.4|10756|10755.1|107
1715112000000|2024-05-07 20:00:00|10756.7|10756.1|10755.2|10754.6|10756.8|10756.2|10754.9|10754.3|56
1715112300000|2024-05-07 20:05:00|10755.1|10754.5|10755.1|10754.5|10755.5|10754.8|10754.8|10754.2|36
1715112600000|2024-05-07 20:10:00|10755.2|10754.6|10755.5|10754.9|10756.2|10755.6|10755.2|10754.6|43
1715112900000|2024-05-07 20:15:00|10755.7|10755.1|10755.6|10755|10756.1|10755.5|10755.2|10754.6|38
1715113200000|2024-05-07 20:20:00|10755.4|10754.8|10755.3|10754.7|10755.6|10754.9|10755.2|10754.5|61
1715113500000|2024-05-07 20:25:00|10755.4|10754.5|10755.4|10754.8|10755.8|10755.1|10755.2|10754.4|158
1715113800000|2024-05-07 20:30:00|10755.5|10754.6|10755.6|10754.7|10755.7|10755|10755.2|10754.4|81
1715114100000|2024-05-07 20:35:00|10755.5|10754.6|10755.4|10754.8|10755.7|10754.9|10755.2|10754.4|61
1715114400000|2024-05-07 20:40:00|10755.3|10754.7|10755.5|10754.9|10755.7|10755|10755.2|10754.5|58
1715114700000|2024-05-07 20:45:00|10755.6|10755|10755.5|10754.6|10755.9|10755|10755.4|10754.5|26
1715115000000|2024-05-07 20:50:00|10755.4|10754.5|10755.3|10754.4|10755.8|10754.9|10754.9|10754.2|37
1715115300000|2024-05-07 20:55:00|10755.6|10754.1|10756.4|10753.3|10757|10754.8|10755.5|10752|68
1715115600000|2024-05-07 21:00:00|10757.2|10753.4|10758.6|10752.4|10758.6|10753.4|10756.5|10749.9|15
1715115900000|2024-05-07 21:05:00|10758.4|10753.3|10757.9|10753.9|10758.6|10754|10757.7|10752.7|23
1715116200000|2024-05-07 21:10:00|10757.8|10753.8|10758|10754|10758|10754|10757.6|10753.6|32
1715116500000|2024-05-07 21:15:00|10757.9|10753.9|10757.7|10754.6|10758.3|10754.8|10757.7|10753.9|30
1715116800000|2024-05-07 21:20:00|10757.8|10754.7|10757.6|10753.8|10757.9|10754.8|10757.6|10753.7|26
1715117100000|2024-05-07 21:25:00|10757.3|10753.7|10757|10753.4|10757.3|10753.7|10757|10752.9|7
1715117400000|2024-05-07 21:30:00|10756.9|10753.3|10756.9|10753.2|10757|10753.5|10756.7|10753|22
1715117700000|2024-05-07 21:35:00|10756.8|10753.1|10756.9|10753.4|10756.9|10753.4|10756.8|10753|16
1715118000000|2024-05-07 21:40:00|10756.8|10753.3|10756.6|10753.7|10756.9|10753.7|10756.6|10753.2|14
1715118300000|2024-05-07 21:45:00|10756.9|10753.6|10756.8|10753.5|10756.9|10753.7|10756.7|10753.2|18
1715118600000|2024-05-07 21:50:00|10757.1|10753.2|10757.6|10754.5|10757.8|10754.8|10757.1|10753.2|36
1715118900000|2024-05-07 21:55:00|10757.7|10754.4|10758.3|10754.4|10758.5|10754.9|10757.7|10754.3|43
1715119200000|2024-05-07 22:00:00|10758.1|10754.5|10755|10753.5|10758.7|10755|10754.8|10753.3|104
1715119500000|2024-05-07 22:05:00|10754.7|10753.8|10753.6|10752.7|10754.8|10753.9|10753.5|10752.6|30
1715119800000|2024-05-07 22:10:00|10753.5|10752.6|10753.6|10752.7|10753.8|10752.9|10753.1|10752.2|19
1715120100000|2024-05-07 22:15:00|10753.7|10752.8|10753.6|10752.7|10753.7|10752.8|10753.6|10752.7|10
1715120400000|2024-05-07 22:20:00|10753.7|10752.8|10753.7|10752.8|10753.8|10752.9|10753.6|10752.7|17
1715120700000|2024-05-07 22:25:00|10753.8|10752.9|10753.8|10752.9|10753.9|10753|10753.8|10752.9|7
1715121000000|2024-05-07 22:30:00|10753.9|10753|10754.5|10753.6|10754.5|10753.6|10753.8|10752.9|27
1715121300000|2024-05-07 22:35:00|10754.4|10753.5|10753.9|10753|10754.5|10753.6|10753.8|10752.9|13
1715121600000|2024-05-07 22:40:00|10753.8|10752.9|10752|10751.1|10754|10753.1|10751.9|10751|26
1715121900000|2024-05-07 22:45:00|10752.1|10751.2|10751.7|10750.8|10752.3|10751.4|10751.6|10750.7|20
1715122200000|2024-05-07 22:50:00|10751.6|10750.7|10751.6|10750.7|10751.7|10750.8|10751.3|10750.4|11
1715122500000|2024-05-07 22:55:00|10751.7|10750.8|10751.6|10750.7|10751.8|10750.9|10751.5|10750.6|13
1715122800000|2024-05-07 23:00:00|10751.7|10750.8|10750.9|10750|10751.8|10750.9|10750.7|10749.9|23
1715123100000|2024-05-07 23:05:00|10751.1|10750.2|10751.2|10750.3|10751.8|10750.9|10751.1|10750.2|20
1715123400000|2024-05-07 23:10:00|10751.1|10750.2|10750.3|10749.4|10751.3|10750.4|10750.3|10749.4|17
1715123700000|2024-05-07 23:15:00|10750.2|10749.3|10750.8|10749.9|10751.2|10750.3|10750|10749.1|21
1715124000000|2024-05-07 23:20:00|10751|10750.1|10750.7|10749.8|10751|10750.1|10750.7|10749.8|8
1715124300000|2024-05-07 23:25:00|10750.4|10749.5|10749.6|10748.7|10750.6|10749.7|10749.4|10748.5|15
1715124600000|2024-05-07 23:30:00|10749.7|10748.8|10750.1|10749.5|10750.8|10749.9|10749.7|10748.8|18
1715124900000|2024-05-07 23:35:00|10750.2|10749.3|10750.3|10749.4|10750.5|10749.6|10750|10749.3|11
1715125200000|2024-05-07 23:40:00|10750.2|10749.3|10750.2|10749.3|10750.3|10749.4|10749.5|10748.6|53
1715125500000|2024-05-07 23:45:00|10750.5|10749.6|10749.2|10748.3|10750.5|10749.6|10747.9|10747.1|86
1715125800000|2024-05-07 23:50:00|10749.3|10748.4|10751.2|10750.3|10752.1|10751.2|10749.3|10748.4|60
1715126100000|2024-05-07 23:55:00|10751.3|10750.4|10750.4|10749.5|10751.5|10750.6|10750.1|10749.2|42
1715126400000|2024-05-08 00:00:00|10750.2|10749.3|10748.6|10748|10751.1|10750.4|10747.3|10746.5|154
1715126700000|2024-05-08 00:05:00|10748.8|10747.9|10750.2|10749.3|10750.3|10749.6|10748.5|10747.9|107
1715127000000|2024-05-08 00:10:00|10750.1|10749.5|10752|10751.1|10752.5|10751.9|10750.1|10749.5|94
1715127300000|2024-05-08 00:15:00|10751.5|10750.9|10752.9|10752.3|10753|10752.4|10751.2|10750.6|81
1715127600000|2024-05-08 00:20:00|10753.1|10752.2|10752.1|10751.5|10753.3|10752.7|10752|10751.4|53
1715127900000|2024-05-08 00:25:00|10751.7|10751.1|10752.9|10752.3|10754.4|10753.8|10751.7|10751.1|61
1715128200000|2024-05-08 00:30:00|10753|10752.4|10752.9|10752.3|10754.5|10753.9|10752.6|10752|77
1715128500000|2024-05-08 00:35:00|10752.6|10752|10752.3|10751.7|10752.7|10752.1|10751.6|10751|58
1715128800000|2024-05-08 00:40:00|10752.5|10751.6|10751.1|10750.5|10752.9|10752.1|10750.8|10750.2|73
1715129100000|2024-05-08 00:45:00|10751.3|10750.7|10749.8|10749.2|10752.1|10751.3|10748.8|10748.1|84
1715129400000|2024-05-08 00:50:00|10749.9|10749.3|10749.8|10748.9|10750.5|10749.6|10748.8|10747.9|105
1715129700000|2024-05-08 00:55:00|10749.6|10748.7|10748.4|10747.5|10750.2|10749.3|10747.9|10747|128
1715130000000|2024-05-08 01:00:00|10748.3|10747.4|10747.2|10746.6|10749.1|10748.5|10746.8|10746.2|96
1715130300000|2024-05-08 01:05:00|10747.4|10746.8|10746.5|10745.9|10747.7|10747|10745.9|10745.3|75
1715130600000|2024-05-08 01:10:00|10746.4|10745.8|10747.5|10746.9|10748.2|10747.6|10746.1|10745.5|51
1715130900000|2024-05-08 01:15:00|10747.6|10747|10746.8|10746.2|10748|10747.4|10746.2|10745.5|64
1715131200000|2024-05-08 01:20:00|10746.9|10746.3|10742.3|10741.4|10746.9|10746.3|10741.8|10740.9|136
1715131500000|2024-05-08 01:25:00|10742.1|10741.2|10744.4|10743.8|10744.9|10744|10741.8|10740.9|88
1715131800000|2024-05-08 01:30:00|10744.5|10743.9|10742.8|10742.2|10744.5|10743.9|10741.9|10741|123
1715132100000|2024-05-08 01:35:00|10742.7|10742.1|10742.9|10742.3|10743.2|10742.6|10741.9|10741.3|89
1715132400000|2024-05-08 01:40:00|10742.8|10742.2|10743.8|10743.2|10745|10744.1|10742.6|10742|114
1715132700000|2024-05-08 01:45:00|10743.6|10743|10744.3|10743.7|10744.3|10743.7|10742.1|10741.5|78
1715133000000|2024-05-08 01:50:00|10744.1|10743.5|10742.8|10742.2|10744.3|10743.7|10742.5|10741.9|80
1715133300000|2024-05-08 01:55:00|10743|10742.4|10740.9|10740|10743.3|10742.7|10740.6|10739.8|123
1715133600000|2024-05-08 02:00:00|10740.7|10739.8|10739.7|10739.1|10740.7|10739.9|10739.7|10739|71
1715133900000|2024-05-08 02:05:00|10739.8|10739.2|10738.8|10738.2|10740.5|10739.6|10738.8|10738.1|89
1715134200000|2024-05-08 02:10:00|10738.5|10737.9|10740.3|10739.7|10740.3|10739.7|10738.4|10737.7|51
1715134500000|2024-05-08 02:15:00|10740.4|10739.8|10741.7|10740.8|10741.8|10741.1|10740.4|10739.8|81
1715134800000|2024-05-08 02:20:00|10741.6|10740.7|10741.8|10741.2|10743|10742.1|10741.2|10740.6|63
1715135100000|2024-05-08 02:25:00|10742|10741.4|10739.1|10738.2|10742.6|10742|10738.7|10738.1|66
1715135400000|2024-05-08 02:30:00|10738.9|10738.3|10739.4|10738.8|10739.9|10739.3|10738.5|10737.9|46
1715135700000|2024-05-08 02:35:00|10739.5|10738.9|10739.5|10738.9|10740|10739.4|10738.9|10738.3|48
1715136000000|2024-05-08 02:40:00|10739.7|10739.1|10740.2|10739.6|10740.2|10739.6|10738.6|10738|79
1715136300000|2024-05-08 02:45:00|10740.3|10739.7|10741.7|10740.8|10742|10741.4|10740.2|10739.6|86
1715136600000|2024-05-08 02:50:00|10741.6|10740.7|10741.6|10741|10742|10741.1|10741.1|10740.5|72
1715136900000|2024-05-08 02:55:00|10741.7|10741.1|10741.7|10741.1|10742.2|10741.4|10741.3|10740.6|71
1715137200000|2024-05-08 03:00:00|10741.6|10741|10741|10740.4|10742|10741.1|10740.6|10740|64
1715137500000|2024-05-08 03:05:00|10741.1|10740.5|10739.4|10738.8|10741.5|10740.9|10739.3|10738.7|33
1715137800000|2024-05-08 03:10:00|10739.2|10738.6|10741.8|10740.9|10741.8|10741.1|10739|10738.4|58
1715138100000|2024-05-08 03:15:00|10741.7|10741.1|10743.8|10742.9|10744.2|10743.3|10741.7|10741|85
1715138400000|2024-05-08 03:20:00|10743.7|10742.8|10742.1|10741.2|10743.8|10742.9|10742.1|10741.2|57
1715138700000|2024-05-08 03:25:00|10742.2|10741.3|10741.6|10740.7|10742.2|10741.3|10740.7|10739.8|63
1715139000000|2024-05-08 03:30:00|10741.4|10740.5|10741.4|10740.8|10742|10741.4|10741.1|10740.2|52
1715139300000|2024-05-08 03:35:00|10741.5|10740.9|10741.1|10740.2|10742.1|10741.5|10740.4|10739.8|54
1715139600000|2024-05-08 03:40:00|10741|10740.1|10742.2|10741.3|10742.2|10741.4|10741|10740.1|56
1715139900000|2024-05-08 03:45:00|10742.1|10741.2|10741|10740.4|10742.2|10741.3|10740.9|10740.3|45
1715140200000|2024-05-08 03:50:00|10741.1|10740.5|10741.5|10740.9|10742.1|10741.2|10741|10740.2|21
1715140500000|2024-05-08 03:55:00|10741.1|10740.5|10741.7|10740.8|10741.9|10741|10740.7|10740.1|41
1715140800000|2024-05-08 04:00:00|10741.6|10740.7|10740.8|10740.2|10741.7|10740.8|10739.5|10738.6|55
1715141100000|2024-05-08 04:05:00|10740.9|10740.3|10741.5|10740.9|10741.8|10741.2|10740.8|10740.2|52
1715141400000|2024-05-08 04:10:00|10741.6|10740.7|10742.1|10741.5|10742.1|10741.5|10740.6|10739.7|34
1715141700000|2024-05-08 04:15:00|10742.2|10741.6|10741.7|10740.8|10742.6|10742|10741.7|10740.8|30
1715142000000|2024-05-08 04:20:00|10741.5|10740.9|10740.3|10739.4|10742|10741.1|10740.3|10739.4|47
1715142300000|2024-05-08 04:25:00|10740.2|10739.3|10741|10740.4|10741.6|10741|10740.2|10739.3|39
1715142600000|2024-05-08 04:30:00|10741.3|10740.7|10740.9|10740.3|10742|10741.4|10740.8|10740.2|31
1715142900000|2024-05-08 04:35:00|10740.8|10740.2|10740.5|10739.9|10740.9|10740.3|10740.4|10739.8|26
1715143200000|2024-05-08 04:40:00|10740.6|10740|10741.5|10740.9|10741.5|10740.9|10740.5|10739.7|70
1715143500000|2024-05-08 04:45:00|10741.9|10741.3|10742|10741.4|10742.6|10742|10741.8|10741.2|30
1715143800000|2024-05-08 04:50:00|10741.8|10741.2|10741.6|10740.7|10741.8|10741.2|10740.5|10739.9|46
1715144100000|2024-05-08 04:55:00|10741.5|10740.6|10741.7|10741.1|10742.3|10741.5|10741.1|10740.2|91
1715144400000|2024-05-08 05:00:00|10741.6|10741|10739.8|10739.2|10741.7|10741.1|10739.6|10739|59
1715144700000|2024-05-08 05:05:00|10739.9|10739.3|10740.7|10739.8|10741.3|10740.7|10739.9|10739.3|63
1715145000000|2024-05-08 05:10:00|10740.6|10739.7|10740.3|10739.7|10741|10740.4|10740.3|10739.5|64
1715145300000|2024-05-08 05:15:00|10740.4|10739.8|10740.5|10739.9|10741|10740.4|10740|10739.4|28
1715145600000|2024-05-08 05:20:00|10740.4|10739.8|10739.8|10739.2|10741.1|10740.5|10739.8|10739.2|48
1715145900000|2024-05-08 05:25:00|10739.7|10739.1|10739.5|10738.9|10739.8|10739.2|10739.3|10738.7|19
1715146200000|2024-05-08 05:30:00|10739.3|10738.7|10741.4|10740.8|10741.5|10740.9|10739.3|10738.7|26
1715146500000|2024-05-08 05:35:00|10741.1|10740.5|10739.9|10739.3|10741.4|10740.8|10739.8|10739.2|42
1715146800000|2024-05-08 05:40:00|10740|10739.4|10740.4|10739.8|10740.7|10740|10739.9|10739.3|32
1715147100000|2024-05-08 05:45:00|10740.5|10739.9|10740.1|10739.5|10740.7|10739.9|10739|10738.4|33
1715147400000|2024-05-08 05:50:00|10740.2|10739.6|10741.5|10740.9|10741.5|10740.9|10739.8|10739.2|54
1715147700000|2024-05-08 05:55:00|10741.2|10740.6|10741.3|10740.4|10742.5|10741.6|10741.2|10740.4|53
1715148000000|2024-05-08 06:00:00|10741.4|10740.5|10744.2|10743.6|10744.2|10743.6|10741.2|10740.3|81
1715148300000|2024-05-08 06:05:00|10744.1|10743.5|10743.5|10742.9|10744.8|10744|10743.5|10742.8|57
1715148600000|2024-05-08 06:10:00|10743.6|10743|10745.5|10744.9|10745.5|10744.9|10743.4|10742.6|81
1715148900000|2024-05-08 06:15:00|10745.6|10745|10746.8|10745.9|10746.9|10746.1|10744.8|10743.9|107
1715149200000|2024-05-08 06:20:00|10746.9|10746|10746.8|10745.9|10747.9|10747|10746.5|10745.6|125
1715149500000|2024-05-08 06:25:00|10746.6|10745.7|10746.5|10745.6|10747|10746.4|10745.6|10744.9|96
1715149800000|2024-05-08 06:30:00|10746.4|10745.9|10748|10747.4|10748.5|10747.9|10746.1|10745.4|97
1715150100000|2024-05-08 06:35:00|10748.2|10747.6|10748.3|10747.7|10749.6|10748.7|10747.5|10746.8|108
1715150400000|2024-05-08 06:40:00|10748.4|10747.8|10745.8|10744.9|10749.4|10748.8|10745.6|10744.9|122
1715150700000|2024-05-08 06:45:00|10745.7|10744.8|10746.7|10745.8|10747.6|10746.8|10745.1|10744.2|111
1715151000000|2024-05-08 06:50:00|10746.8|10745.9|10743.8|10743.2|10747.1|10746.4|10743|10742.4|111
1715151300000|2024-05-08 06:55:00|10743.6|10743|10745.3|10744.4|10745.7|10745.1|10743.5|10742.9|160
1715151600000|2024-05-08 07:00:00|10745|10744.1|10745.6|10744.7|10746.7|10745.8|10744.1|10743.3|224
1715151900000|2024-05-08 07:05:00|10745.3|10744.4|10742.7|10742.1|10745.3|10744.4|10741.4|10740.7|149
1715152200000|2024-05-08 07:10:00|10742.6|10742|10743.4|10742.8|10746.1|10745.2|10742.6|10742|163
1715152500000|2024-05-08 07:15:00|10743.5|10742.9|10744.9|10744.3|10745.6|10745|10743.5|10742.9|144
1715152800000|2024-05-08 07:20:00|10744.8|10744.2|10743.2|10742.6|10745.4|10744.8|10743|10742.4|134
1715153100000|2024-05-08 07:25:00|10743.6|10743|10741.8|10741.2|10743.6|10743|10738.6|10737.7|183
1715153400000|2024-05-08 07:30:00|10741.7|10741.1|10743.6|10743|10745.1|10744.5|10741.1|10740.5|194
1715153700000|2024-05-08 07:35:00|10743.7|10743.1|10742.3|10741.7|10744.6|10744|10742.3|10741.6|143
1715154000000|2024-05-08 07:40:00|10742.2|10741.6|10743.5|10742.9|10744.6|10744|10740.7|10740|160
1715154300000|2024-05-08 07:45:00|10742.9|10742.3|10742.9|10742.3|10744|10743.4|10741.6|10741|98
1715154600000|2024-05-08 07:50:00|10743|10742.4|10738.6|10738|10743.3|10742.7|10737.6|10736.7|212
1715154900000|2024-05-08 07:55:00|10738.9|10738.3|10739.1|10738.2|10740.1|10739.5|10738.4|10737.8|133
1715155200000|2024-05-08 08:00:00|10738.6|10737.7|10736.8|10736.2|10738.6|10737.7|10735.5|10734.6|241
1715155500000|2024-05-08 08:05:00|10736.7|10736.1|10739|10738.4|10739|10738.4|10736.3|10735.7|127
1715155800000|2024-05-08 08:10:00|10739.1|10738.5|10739.6|10739|10742|10741.3|10738.1|10737.5|141
1715156100000|2024-05-08 08:15:00|10739.7|10739.1|10739.3|10738.7|10741|10740.4|10738.9|10738|155
1715156400000|2024-05-08 08:20:00|10739.1|10738.5|10740.9|10740.3|10741.5|10740.6|10737.5|10736.7|175
1715156700000|2024-05-08 08:25:00|10741|10740.4|10740.9|10740.3|10742|10741.4|10740.5|10739.8|128
1715157000000|2024-05-08 08:30:00|10740.6|10740|10740.7|10740.1|10742.6|10741.9|10740.5|10739.9|89
1715157300000|2024-05-08 08:35:00|10740.6|10740|10743.5|10742.9|10744.4|10743.8|10740.6|10740|189
1715157600000|2024-05-08 08:40:00|10743.2|10742.6|10743|10742.4|10744|10743.4|10741.8|10741.2|133
1715157900000|2024-05-08 08:45:00|10743.2|10742.3|10743.6|10743|10745.3|10744.4|10743.1|10742.3|169
1715158200000|2024-05-08 08:50:00|10743.3|10742.7|10743.2|10742.6|10743.5|10742.9|10741.7|10741.1|112
1715158500000|2024-05-08 08:55:00|10742.9|10742.3|10744.5|10743.9|10745|10744.1|10742.6|10742|132
1715158800000|2024-05-08 09:00:00|10744.7|10744.1|10747.2|10746.3|10747.8|10747.2|10744.7|10744|145
1715159100000|2024-05-08 09:05:00|10747|10746.4|10745.2|10744.6|10747.8|10747.1|10745.2|10744.6|150
1715159400000|2024-05-08 09:10:00|10745.3|10744.7|10746.2|10745.6|10747.4|10746.8|10745.1|10744.5|153
1715159700000|2024-05-08 09:15:00|10746.1|10745.5|10747.6|10746.7|10748.6|10748|10745.4|10744.8|129
1715160000000|2024-05-08 09:20:00|10747.7|10746.8|10747.1|10746.5|10749.7|10748.8|10746.6|10746|142
1715160300000|2024-05-08 09:25:00|10747|10746.4|10747.4|10746.8|10747.7|10747|10745.3|10744.5|124
1715160600000|2024-05-08 09:30:00|10747.6|10747|10748.4|10747.5|10750.4|10749.8|10747.6|10747|174
1715160900000|2024-05-08 09:35:00|10748.1|10747.2|10748.3|10747.7|10750.5|10749.6|10747.9|10747|167
1715161200000|2024-05-08 09:40:00|10748.4|10747.8|10750.5|10749.9|10750.8|10750.2|10746.8|10746.2|156
1715161500000|2024-05-08 09:45:00|10750.7|10750.1|10751.5|10750.6|10751.5|10750.7|10749.7|10749.1|114
1715161800000|2024-05-08 09:50:00|10751.4|10750.5|10751.8|10751.2|10751.9|10751.3|10750.2|10749.6|107
1715162100000|2024-05-08 09:55:00|10751.7|10751.1|10751.6|10751|10752.8|10752.2|10750.3|10749.7|135
1715162400000|2024-05-08 10:00:00|10751.5|10750.9|10752.1|10751.2|10753.2|10752.6|10751.3|10750.6|124
1715162700000|2024-05-08 10:05:00|10751.8|10751.1|10750.5|10749.9|10753.1|10752.3|10750.5|10749.9|114
1715163000000|2024-05-08 10:10:00|10750.4|10749.8|10749.9|10749|10751|10750.4|10749.1|10748.2|110
1715163300000|2024-05-08 10:15:00|10750|10749.1|10751.7|10751.1|10752.9|10752.3|10749.5|10748.6|105
1715163600000|2024-05-08 10:20:00|10751.8|10751.2|10753.4|10752.8|10753.6|10753|10751.7|10751.1|88
1715163900000|2024-05-08 10:25:00|10753.5|10752.9|10752.6|10752|10753.7|10753.1|10752.4|10751.8|106
1715164200000|2024-05-08 10:30:00|10752.7|10752.1|10751|10750.4|10752.7|10752.1|10750.8|10750.2|124
1715164500000|2024-05-08 10:35:00|10750.9|10750.3|10751.4|10750.8|10752|10751.4|10750.1|10749.5|91
1715164800000|2024-05-08 10:40:00|10751.3|10750.7|10752.1|10751.5|10753.7|10753.1|10751.3|10750.6|114
1715165100000|2024-05-08 10:45:00|10752|10751.4|10752.1|10751.5|10753.5|10752.6|10752|10751.4|82
1715165400000|2024-05-08 10:50:00|10752.2|10751.6|10752|10751.4|10753.1|10752.5|10751.5|10750.7|79
1715165700000|2024-05-08 10:55:00|10751.9|10751.3|10749.2|10748.6|10752.4|10751.8|10749.1|10748.2|94
1715166000000|2024-05-08 11:00:00|10749.5|10748.5|10753.4|10752.8|10753.4|10752.8|10749.3|10748.5|185
1715166300000|2024-05-08 11:05:00|10753.5|10752.9|10750.8|10749.9|10754.4|10753.8|10750.6|10749.7|117
1715166600000|2024-05-08 11:10:00|10750.9|10750|10748.8|10748.2|10751|10750.1|10748.1|10747.5|99
1715166900000|2024-05-08 11:15:00|10748.9|10748|10748|10747.4|10748.9|10748|10746.8|10745.9|84
1715167200000|2024-05-08 11:20:00|10747.9|10747.3|10748.8|10747.9|10749.5|10748.9|10747.5|10746.8|109
1715167500000|2024-05-08 11:25:00|10748.9|10748|10747.4|10746.5|10749.3|10748.7|10747.2|10746.3|110
1715167800000|2024-05-08 11:30:00|10747.3|10746.4|10746.9|10746.3|10747.3|10746.6|10745.5|10744.7|135
1715168100000|2024-05-08 11:35:00|10747.1|10746.5|10746.3|10745.7|10748.3|10747.5|10745.4|10744.8|96
1715168400000|2024-05-08 11:40:00|10746.2|10745.4|10746.7|10746.1|10748.7|10748.1|10746.1|10745.4|77
1715168700000|2024-05-08 11:45:00|10746.4|10745.8|10746.4|10745.5|10747.4|10746.8|10745.8|10745.2|128
1715169000000|2024-05-08 11:50:00|10746.5|10745.6|10744.5|10743.9|10746.5|10745.8|10744.5|10743.8|128
1715169300000|2024-05-08 11:55:00|10744.9|10744|10746.4|10745.8|10746.7|10746.1|10744.4|10743.6|176
1715169600000|2024-05-08 12:00:00|10746.6|10746|10746.1|10745.5|10747.3|10746.5|10745.7|10745.1|139
1715169900000|2024-05-08 12:05:00|10746.3|10745.4|10743.5|10742.9|10746.3|10745.5|10743.5|10742.9|99
1715170200000|2024-05-08 12:10:00|10743.4|10742.8|10742.6|10742|10743.4|10742.8|10741.1|10740.5|127
1715170500000|2024-05-08 12:15:00|10742.9|10742.3|10744.3|10743.4|10744.3|10743.4|10741.6|10741|188
1715170800000|2024-05-08 12:20:00|10744.4|10743.5|10742|10741.4|10744.9|10744|10741.5|10740.8|161
1715171100000|2024-05-08 12:25:00|10742.1|10741.5|10742|10741.4|10742.9|10742.3|10740.6|10740|102
1715171400000|2024-05-08 12:30:00|10741.9|10741.3|10744.3|10743.4|10744.4|10743.5|10740.1|10739.5|161
1715171700000|2024-05-08 12:35:00|10744.2|10743.3|10740.8|10740.2|10744.3|10743.5|10740.8|10740.2|158
1715172000000|2024-05-08 12:40:00|10740.7|10740.1|10746.4|10745.8|10747|10746.4|10740.5|10739.9|169
1715172300000|2024-05-08 12:45:00|10746.5|10745.9|10748.5|10747.9|10748.6|10748|10745.8|10745.2|152
1715172600000|2024-05-08 12:50:00|10748.7|10748.1|10748.8|10748.2|10749|10748.3|10747.3|10746.7|157
1715172900000|2024-05-08 12:55:00|10748.5|10747.9|10749.3|10748.7|10749.4|10748.8|10747.3|10746.6|192
1715173200000|2024-05-08 13:00:00|10749.2|10748.6|10751.4|10750.8|10751.4|10750.8|10748.6|10748|193
1715173500000|2024-05-08 13:05:00|10751.5|10750.9|10751.2|10750.6|10752.3|10751.7|10749.2|10748.6|159
1715173800000|2024-05-08 13:10:00|10751.1|10750.5|10749.7|10749.1|10751.7|10751.1|10749.4|10748.8|166
1715174100000|2024-05-08 13:15:00|10749.8|10749.2|10747.3|10746.7|10750.6|10750|10746.5|10745.9|143
1715174400000|2024-05-08 13:20:00|10747.4|10746.8|10747.3|10746.7|10748.7|10748.1|10746.6|10746|180
1715174700000|2024-05-08 13:25:00|10747.2|10746.6|10750.2|10749.6|10750.8|10750.2|10747.2|10746.6|163
1715175000000|2024-05-08 13:30:00|10750|10749.4|10752.2|10751.6|10752.2|10751.6|10749.2|10748.6|288
1715175300000|2024-05-08 13:35:00|10752.1|10751.5|10752.2|10751.6|10754.1|10753.2|10750.8|10750.2|246
1715175600000|2024-05-08 13:40:00|10752.5|10751.9|10751.9|10751.3|10752.9|10752.3|10750.6|10750|181
1715175900000|2024-05-08 13:45:00|10751.8|10751.2|10753.5|10752.9|10754.2|10753.6|10751.7|10751.1|191
1715176200000|2024-05-08 13:50:00|10753.4|10752.8|10750.5|10749.9|10753.4|10752.8|10749.9|10749.3|166
1715176500000|2024-05-08 13:55:00|10750.7|10750.1|10750.9|10750.3|10751.2|10750.6|10749.4|10748.8|145
1715176800000|2024-05-08 14:00:00|10751|10750.4|10751.9|10751.3|10753.1|10752.5|10751|10750.4|198
1715177100000|2024-05-08 14:05:00|10751.8|10751.2|10750.3|10749.7|10751.8|10751.2|10748.6|10748|119
1715177400000|2024-05-08 14:10:00|10750.2|10749.6|10753.9|10753.3|10754.7|10754.1|10750.1|10749.5|195
1715177700000|2024-05-08 14:15:00|10754.3|10753.7|10752.4|10751.8|10754.4|10753.8|10751.1|10750.5|213
1715178000000|2024-05-08 14:20:00|10752.5|10751.9|10753.3|10752.7|10755.2|10754.6|10751.2|10750.6|182
1715178300000|2024-05-08 14:25:00|10753.4|10752.8|10753.5|10752.9|10754.8|10754.2|10752.9|10752.2|143
1715178600000|2024-05-08 14:30:00|10753|10752.4|10750.1|10749.5|10753.9|10753.3|10749.2|10748.6|154
1715178900000|2024-05-08 14:35:00|10750.3|10749.7|10748.2|10747.6|10750.4|10749.8|10747.8|10747.2|171
1715179200000|2024-05-08 14:40:00|10748.4|10747.8|10748.4|10747.8|10750.2|10749.6|10748.3|10747.7|153
1715179500000|2024-05-08 14:45:00|10748.5|10747.9|10749.1|10748.5|10749.8|10749.2|10747.3|10746.6|174
1715179800000|2024-05-08 14:50:00|10749.2|10748.6|10749.2|10748.3|10749.7|10749.1|10747.6|10747|216
1715180100000|2024-05-08 14:55:00|10749.3|10748.4|10749.7|10748.8|10750.2|10749.6|10746.7|10745.9|280
1715180400000|2024-05-08 15:00:00|10749.5|10748.9|10747.6|10747|10751.8|10751.2|10747.5|10746.9|296
1715180700000|2024-05-08 15:05:00|10747.8|10747.2|10746.2|10745.6|10749.9|10749|10746.1|10745.5|185
1715181000000|2024-05-08 15:10:00|10746.6|10745.7|10747.1|10746.5|10747.3|10746.5|10744.7|10743.8|180
1715181300000|2024-05-08 15:15:00|10746.9|10746.3|10746.3|10745.7|10747.1|10746.3|10745.2|10744.3|141
1715181600000|2024-05-08 15:20:00|10746.4|10745.8|10746.6|10746|10747.2|10746.6|10745.1|10744.5|93
1715181900000|2024-05-08 15:25:00|10746.9|10746.3|10747.8|10747.2|10749.9|10749.3|10746.9|10746.3|118
1715182200000|2024-05-08 15:30:00|10747.9|10747.3|10749.3|10748.7|10749.5|10748.8|10746.7|10746.1|152
1715182500000|2024-05-08 15:35:00|10749.4|10748.8|10750.4|10749.8|10751.7|10750.9|10748.4|10747.7|170
1715182800000|2024-05-08 15:40:00|10750.1|10749.5|10751.9|10751|10752.2|10751.3|10750|10749.4|123
1715183100000|2024-05-08 15:45:00|10752|10751.1|10755|10754.1|10755.9|10755|10751.6|10750.7|229
1715183400000|2024-05-08 15:50:00|10754.9|10754|10755|10754.4|10757.1|10756.2|10754.6|10753.7|164
1715183700000|2024-05-08 15:55:00|10755.1|10754.5|10755.1|10754.5|10757.8|10757.2|10754.6|10753.7|165
1715184000000|2024-05-08 16:00:00|10755.2|10754.6|10753.8|10753.2|10755.2|10754.6|10753.6|10752.9|129
1715184300000|2024-05-08 16:05:00|10753.6|10753|10752.3|10751.7|10753.8|10753.2|10751.8|10751.1|100
1715184600000|2024-05-08 16:10:00|10752.6|10752|10751.3|10750.7|10752.9|10752.3|10751.1|10750.5|123
1715184900000|2024-05-08 16:15:00|10751.2|10750.6|10752|10751.4|10752.1|10751.5|10750.8|10750.2|72
1715185200000|2024-05-08 16:20:00|10751.9|10751.3|10749.4|10748.8|10752|10751.4|10749.3|10748.7|86
1715185500000|2024-05-08 16:25:00|10749.3|10748.7|10748.7|10748.1|10750.1|10749.5|10748.7|10748.1|82
1715185800000|2024-05-08 16:30:00|10748.9|10748.3|10748.7|10748.1|10749.3|10748.7|10747.1|10746.5|84
1715186100000|2024-05-08 16:35:00|10748.6|10748|10745.5|10744.9|10748.6|10748|10745|10744.4|131
1715186400000|2024-05-08 16:40:00|10745.7|10745.1|10746.5|10745.9|10746.7|10746.1|10745|10744.4|92
1715186700000|2024-05-08 16:45:00|10746.6|10746|10747.7|10747.1|10749.1|10748.5|10746.6|10746|68
1715187000000|2024-05-08 16:50:00|10747.8|10747.2|10746.8|10746.2|10748|10747.4|10746.5|10745.9|99
1715187300000|2024-05-08 16:55:00|10746.7|10746.1|10746.2|10745.6|10748.9|10748|10745.8|10745.2|111
1715187600000|2024-05-08 17:00:00|10746.1|10745.5|10745.5|10744.9|10746.7|10746|10744.1|10743.5|190
1715187900000|2024-05-08 17:05:00|10745.6|10745|10746.4|10745.8|10747.3|10746.7|10745.1|10744.5|119
1715188200000|2024-05-08 17:10:00|10746.3|10745.7|10745.8|10744.9|10746.5|10745.7|10744.6|10743.9|97
1715188500000|2024-05-08 17:15:00|10745.9|10745|10745.1|10744.5|10746.1|10745.3|10744.5|10743.9|96
1715188800000|2024-05-08 17:20:00|10745|10744.4|10744.6|10744|10746.2|10745.6|10744.6|10744|66
1715189100000|2024-05-08 17:25:00|10744.4|10743.5|10745.1|10744.5|10745.6|10745|10744.1|10743.4|59
1715189400000|2024-05-08 17:30:00|10744.8|10744.2|10743.9|10743.3|10745.2|10744.6|10743.7|10742.9|70
1715189700000|2024-05-08 17:35:00|10743.7|10743.1|10743|10742.4|10743.7|10743.1|10741.3|10740.7|64
1715190000000|2024-05-08 17:40:00|10743.1|10742.5|10743.8|10743.2|10744|10743.4|10742.8|10742.2|81
1715190300000|2024-05-08 17:45:00|10743.7|10743.1|10743|10742.4|10743.7|10743.1|10742.5|10741.9|74
1715190600000|2024-05-08 17:50:00|10743.1|10742.5|10742.7|10742.1|10743.2|10742.6|10742.5|10741.9|51
1715190900000|2024-05-08 17:55:00|10742.6|10742|10743.5|10742.9|10743.7|10743.1|10742.5|10741.9|97
1715191200000|2024-05-08 18:00:00|10743.4|10742.8|10743.1|10742.5|10744|10743.4|10742.8|10742.2|87
1715191500000|2024-05-08 18:05:00|10743|10742.4|10743|10742.4|10743.3|10742.7|10742|10741.4|51
1715191800000|2024-05-08 18:10:00|10742.8|10742.2|10742|10741.4|10743.2|10742.6|10741.5|10740.9|43
1715192100000|2024-05-08 18:15:00|10742.1|10741.5|10743.2|10742.6|10743.9|10743.3|10742.1|10741.5|75
1715192400000|2024-05-08 18:20:00|10743.1|10742.5|10744.4|10743.8|10744.4|10743.8|10743|10742.4|62
1715192700000|2024-05-08 18:25:00|10744.3|10743.7|10745.1|10744.5|10745.3|10744.7|10743.8|10743.2|28
1715193000000|2024-05-08 18:30:00|10744.7|10744.1|10745.6|10745|10745.8|10745.2|10744.2|10743.6|37
1715193300000|2024-05-08 18:35:00|10745.3|10744.7|10746|10745.4|10746.6|10746|10744.6|10744|57
1715193600000|2024-05-08 18:40:00|10746.4|10745.8|10746|10745.4|10747|10746.4|10745.4|10744.8|72
1715193900000|2024-05-08 18:45:00|10745.8|10745.2|10747|10746.4|10747.1|10746.5|10745.6|10744.9|68
1715194200000|2024-05-08 18:50:00|10747.1|10746.5|10746.9|10746|10747.3|10746.6|10746.1|10745.4|74
1715194500000|2024-05-08 18:55:00|10746.5|10745.6|10745.6|10745|10746.6|10745.8|10745.5|10744.9|75
1715194800000|2024-05-08 19:00:00|10745.5|10744.9|10746.2|10745.6|10746.2|10745.6|10744.7|10744.1|75
1715195100000|2024-05-08 19:05:00|10746.1|10745.5|10745.7|10745.1|10746.2|10745.6|10745.5|10744.9|56
1715195400000|2024-05-08 19:10:00|10745.8|10745.2|10745|10744.4|10746.6|10746|10744.7|10744.1|69
1715195700000|2024-05-08 19:15:00|10744.7|10744.1|10745.5|10744.9|10745.8|10745.2|10744.7|10744.1|66
1715196000000|2024-05-08 19:20:00|10745.6|10745|10745.1|10744.5|10745.6|10745|10744.5|10743.9|52
1715196300000|2024-05-08 19:25:00|10745|10744.4|10744|10743.4|10745.1|10744.5|10743.6|10743|70
1715196600000|2024-05-08 19:30:00|10744.1|10743.5|10744.7|10743.8|10745.3|10744.5|10744|10743.4|80
1715196900000|2024-05-08 19:35:00|10744.8|10743.9|10743.6|10743|10745.5|10744.9|10743.6|10743|78
1715197200000|2024-05-08 19:40:00|10743.5|10742.9|10744.6|10744|10744.7|10744.1|10743.5|10742.9|66
1715197500000|2024-05-08 19:45:00|10744.5|10743.9|10745|10744.4|10745.3|10744.7|10744.4|10743.8|67
1715197800000|2024-05-08 19:50:00|10745.1|10744.5|10744.6|10744|10745.3|10744.7|10744.3|10743.7|80
1715198100000|2024-05-08 19:55:00|10744.7|10744.1|10745.7|10745.1|10746.4|10745.8|10744.6|10744|57
1715198400000|2024-05-08 20:00:00|10745.8|10745.2|10745.1|10744.5|10746.2|10745.6|10744.9|10744.3|38
1715198700000|2024-05-08 20:05:00|10745|10744.4|10744.6|10744|10745.2|10744.6|10744.6|10744|51
1715199000000|2024-05-08 20:10:00|10744.7|10744.1|10744.8|10744.2|10745.4|10744.8|10744.2|10743.6|50
1715199300000|2024-05-08 20:15:00|10744.7|10744.1|10745.3|10744.7|10745.4|10744.8|10744.7|10743.9|76
1715199600000|2024-05-08 20:20:00|10745.4|10744.8|10745.5|10744.9|10745.9|10745.3|10745.3|10744.5|215
1715199900000|2024-05-08 20:25:00|10745.6|10745|10745.6|10745|10745.7|10745.1|10745.3|10744.7|31
1715200200000|2024-05-08 20:30:00|10745.5|10744.9|10745.9|10745.3|10746.1|10745.4|10745.5|10744.8|48
1715200500000|2024-05-08 20:35:00|10745.8|10745.2|10746.2|10745.3|10746.5|10745.6|10745.8|10745|58
1715200800000|2024-05-08 20:40:00|10746.1|10745.2|10746.3|10745.4|10746.4|10745.6|10746.1|10745.2|45
1715201100000|2024-05-08 20:45:00|10746.4|10745.5|10746.5|10745.6|10747.2|10746.3|10746.3|10745.4|39
1715201400000|2024-05-08 20:50:00|10746.6|10745.7|10747.3|10746.4|10747.6|10746.7|10746.6|10745.7|62
1715201700000|2024-05-08 20:55:00|10747.6|10746.1|10750|10747|10750.4|10747.9|10747.6|10746.1|118
1715202000000|2024-05-08 21:00:00|10751.3|10746.2|10755.4|10748.8|10755.4|10748.8|10751.3|10745.1|8
1715202300000|2024-05-08 21:05:00|10752.6|10746|10751.6|10745|10752.6|10746|10751.4|10744.8|18
1715202600000|2024-05-08 21:10:00|10751.8|10745.2|10750.7|10744.5|10751.9|10745.3|10750.7|10744.2|23
1715202900000|2024-05-08 21:15:00|10750.6|10744.6|10750.5|10744.5|10750.7|10744.7|10750.4|10744.3|27
1715203200000|2024-05-08 21:20:00|10750.6|10744.6|10749.1|10743.4|10751.3|10747|10749.1|10743.4|37
1715203500000|2024-05-08 21:25:00|10749.3|10743.7|10749.7|10744.1|10749.7|10744.3|10749.2|10743.6|30
1715203800000|2024-05-08 21:30:00|10749.6|10744.2|10749.7|10744.6|10749.9|10744.9|10749.4|10743.9|32
1715204100000|2024-05-08 21:35:00|10749.8|10744.8|10749.8|10746.4|10750.3|10746.5|10749.6|10744.8|18
1715204400000|2024-05-08 21:40:00|10749.7|10746.5|10749.6|10746.7|10749.7|10746.8|10749.6|10746.3|36
1715204700000|2024-05-08 21:45:00|10749.8|10746.6|10752.1|10747|10752.5|10747.2|10749.7|10746.1|56
1715205000000|2024-05-08 21:50:00|10752|10747.1|10751.1|10746.9|10752.2|10747.1|10750.9|10746.7|21
1715205300000|2024-05-08 21:55:00|10751.2|10747|10751.3|10746.9|10751.9|10747.6|10750.8|10746.9|29
1715205600000|2024-05-08 22:00:00|10752.1|10748.1|10750.7|10749.2|10752.1|10749.6|10750.7|10745.1|73
1715205900000|2024-05-08 22:05:00|10750.4|10749.5|10749.7|10748.8|10750.6|10749.7|10749.3|10748.3|20
1715206200000|2024-05-08 22:10:00|10749.8|10748.9|10749.9|10749|10749.9|10749|10749.2|10748.3|28
1715206500000|2024-05-08 22:15:00|10750.1|10749.2|10750.3|10749.4|10750.4|10749.5|10749.9|10749|12
1715206800000|2024-05-08 22:20:00|10750.2|10749.3|10750.4|10749.5|10750.6|10749.7|10749.9|10749|10
1715207100000|2024-05-08 22:25:00|10749.8|10748.9|10750.3|10749.4|10750.4|10749.5|10749.8|10748.9|9
1715207400000|2024-05-08 22:30:00|10750.2|10749.3|10750.5|10749.6|10751|10750.1|10750.2|10749.3|35
1715207700000|2024-05-08 22:35:00|10750.4|10749.5|10750.1|10749.5|10750.4|10749.5|10750|10749.1|25
1715208000000|2024-05-08 22:40:00|10750.3|10749.4|10749.8|10748.9|10750.3|10749.4|10749.7|10748.8|17
1715208300000|2024-05-08 22:45:00|10749.7|10748.8|10749.4|10748.5|10749.8|10748.9|10749.3|10748.4|20
1715208600000|2024-05-08 22:50:00|10749.7|10748.8|10749.4|10748.5|10749.8|10748.9|10749.4|10748.5|5
1715208900000|2024-05-08 22:55:00|10749.5|10748.6|10749.4|10748.5|10749.5|10748.6|10749.2|10748.4|11
1715209200000|2024-05-08 23:00:00|10749.8|10748.9|10749.4|10748.5|10750|10749.1|10749.3|10748.4|14
1715209500000|2024-05-08 23:05:00|10749.3|10748.4|10749|10748.1|10749.5|10748.6|10748.8|10747.9|19
1715209800000|2024-05-08 23:10:00|10748.9|10748|10748.4|10747.5|10749|10748.1|10748.4|10747.5|22
1715210100000|2024-05-08 23:15:00|10748.3|10747.4|10748.4|10747.5|10748.5|10747.6|10748.2|10747.3|18
1715210400000|2024-05-08 23:20:00|10748.5|10747.6|10748.3|10747.4|10748.6|10747.7|10748|10747.1|13
1715210700000|2024-05-08 23:25:00|10748.2|10747.3|10747.4|10746.5|10748.2|10747.3|10747.4|10746.5|9
1715211000000|2024-05-08 23:30:00|10747.3|10746.4|10747.9|10747|10748.1|10747.2|10747.2|10746.4|16
1715211300000|2024-05-08 23:35:00|10747.8|10746.9|10747.4|10746.5|10747.9|10747|10747.4|10746.5|20
1715211600000|2024-05-08 23:40:00|10747.3|10746.4|10746.8|10745.9|10747.8|10746.9|10746.7|10745.8|53
1715211900000|2024-05-08 23:45:00|10746.7|10745.8|10747|10746.1|10747.2|10746.3|10746.7|10745.8|46
1715212200000|2024-05-08 23:50:00|10746.8|10745.9|10747.4|10746.5|10747.4|10746.5|10746.8|10745.9|76
1715212500000|2024-05-08 23:55:00|10747.3|10746.4|10747.3|10746.4|10747.4|10746.5|10746.8|10745.9|96
1715212800000|2024-05-09 00:00:00|10747.2|10746.3|10746.4|10745.5|10747.4|10746.6|10744.1|10743.4|101
1715213100000|2024-05-09 00:05:00|10746.6|10745.7|10745.5|10744.6|10747.6|10746.7|10745.2|10744.4|95
1715213400000|2024-05-09 00:10:00|10745|10744.4|10743.6|10742.7|10745.4|10744.8|10743|10742.1|105
1715213700000|2024-05-09 00:15:00|10743.7|10742.8|10745|10744.1|10746|10745.3|10743.3|10742.4|71
1715214000000|2024-05-09 00:20:00|10744.9|10744|10743.9|10743|10745.4|10744.5|10743.9|10743|60
1715214300000|2024-05-09 00:25:00|10744|10743.1|10745.4|10744.5|10745.5|10744.6|10743.9|10743|64
1715214600000|2024-05-09 00:30:00|10745.5|10744.6|10745.3|10744.7|10746.4|10745.6|10745|10744.3|62
1715214900000|2024-05-09 00:35:00|10745.2|10744.6|10745.3|10744.7|10745.6|10744.8|10744.7|10744.1|36
1715215200000|2024-05-09 00:40:00|10745.2|10744.6|10743.2|10742.6|10745.3|10744.7|10742.9|10742|54
1715215500000|2024-05-09 00:45:00|10743.1|10742.5|10744.5|10743.9|10744.8|10744.2|10743.1|10742.4|44
1715215800000|2024-05-09 00:50:00|10744.7|10744.1|10745.8|10745.2|10746.1|10745.5|10744.3|10743.7|66
1715216100000|2024-05-09 00:55:00|10745.9|10745.3|10743.5|10742.9|10746.1|10745.5|10742.9|10742.1|84
1715216400000|2024-05-09 01:00:00|10743.7|10742.8|10743.6|10743|10743.7|10743.1|10742.6|10742|85
1715216700000|2024-05-09 01:05:00|10743.4|10742.8|10743.2|10742.6|10744.1|10743.5|10743.1|10742.5|101
1715217000000|2024-05-09 01:10:00|10743.1|10742.5|10744.5|10743.6|10744.7|10744.1|10743.1|10742.5|51
1715217300000|2024-05-09 01:15:00|10744.4|10743.5|10745.1|10744.2|10745.3|10744.6|10743.5|10742.9|63
1715217600000|2024-05-09 01:20:00|10745.2|10744.3|10744.3|10743.7|10746|10745.1|10744.2|10743.6|43
1715217900000|2024-05-09 01:25:00|10744.4|10743.8|10744.8|10744.2|10745.2|10744.5|10744.2|10743.6|58
1715218200000|2024-05-09 01:30:00|10744.7|10744.1|10747.6|10746.7|10747.6|10746.7|10744.4|10743.8|106
1715218500000|2024-05-09 01:35:00|10747.7|10747.1|10746.5|10745.9|10748|10747.1|10745.8|10745.2|88
1715218800000|2024-05-09 01:40:00|10746.6|10746|10748.3|10747.7|10749.1|10748.2|10746|10745.4|101
1715219100000|2024-05-09 01:45:00|10748.2|10747.6|10747.1|10746.2|10748.4|10747.8|10746.6|10745.7|92
1715219400000|2024-05-09 01:50:00|10746.7|10746.1|10747.9|10747.3|10748.1|10747.5|10746.6|10746|71
1715219700000|2024-05-09 01:55:00|10747.8|10747.2|10748|10747.4|10748.9|10748.3|10747.4|10746.8|95
1715220000000|2024-05-09 02:00:00|10747.9|10747.3|10748.5|10747.9|10748.5|10747.9|10747.2|10746.6|64
1715220300000|2024-05-09 02:05:00|10748.6|10748|10746.3|10745.7|10748.7|10748.1|10745.8|10745.2|68
1715220600000|2024-05-09 02:10:00|10746.7|10746.1|10746.9|10746.3|10747.5|10746.7|10746.6|10746|61
1715220900000|2024-05-09 02:15:00|10747|10746.4|10746.8|10746.2|10747|10746.4|10746.3|10745.7|50
1715221200000|2024-05-09 02:20:00|10746.9|10746.3|10746.3|10745.7|10747.5|10746.8|10746.3|10745.7|53
1715221500000|2024-05-09 02:25:00|10746.4|10745.8|10746.4|10745.8|10747.3|10746.7|10746.3|10745.7|42
1715221800000|2024-05-09 02:30:00|10746.3|10745.7|10746.2|10745.6|10746.3|10745.7|10745.8|10745.1|49
1715222100000|2024-05-09 02:35:00|10746.1|10745.5|10746.2|10745.6|10746.7|10745.8|10745.4|10744.8|44
1715222400000|2024-05-09 02:40:00|10746.3|10745.7|10746.3|10745.7|10746.4|10745.8|10745.7|10745.1|76
1715222700000|2024-05-09 02:45:00|10746.4|10745.8|10746.6|10746|10746.6|10746|10746.1|10745.5|41
1715223000000|2024-05-09 02:50:00|10746.7|10745.8|10747.8|10747.2|10747.9|10747.3|10746.7|10745.8|56
1715223300000|2024-05-09 02:55:00|10747.9|10747.3|10747.8|10747.2|10748.4|10747.6|10747.5|10746.9|51
1715223600000|2024-05-09 03:00:00|10747.9|10747.3|10747.4|10746.8|10748.4|10747.6|10747.4|10746.8|51
1715223900000|2024-05-09 03:05:00|10747.6|10747|10748.1|10747.5|10748.2|10747.6|10747.4|10746.7|54
1715224200000|2024-05-09 03:10:00|10748.2|10747.6|10749.3|10748.4|10749.3|10748.7|10748.2|10747.6|41
1715224500000|2024-05-09 03:15:00|10749.4|10748.5|10749.4|10748.5|10749.7|10748.9|10749.2|10748.3|41
1715224800000|2024-05-09 03:20:00|10749.5|10748.8|10750|10749.1|10751.8|10751.2|10749.2|10748.6|67
1715225100000|2024-05-09 03:25:00|10749.9|10749|10749|10748.4|10749.9|10749|10748.6|10748|44
1715225400000|2024-05-09 03:30:00|10748.9|10748.3|10747.5|10746.9|10749.1|10748.5|10747.5|10746.9|74
1715225700000|2024-05-09 03:35:00|10747.1|10746.5|10748.1|10747.5|10748.2|10747.6|10746.8|10746.1|57
1715226000000|2024-05-09 03:40:00|10748.2|10747.6|10748.2|10747.6|10748.3|10747.6|10747.4|10746.8|33
1715226300000|2024-05-09 03:45:00|10748.1|10747.5|10748.9|10748|10749.5|10748.6|10747.8|10747.2|47
1715226600000|2024-05-09 03:50:00|10749|10748.1|10748.8|10748.2|10749.2|10748.3|10748.7|10747.9|30
1715226900000|2024-05-09 03:55:00|10748.7|10748.1|10748.2|10747.3|10749|10748.2|10747.8|10747.2|29
1715227200000|2024-05-09 04:00:00|10748.3|10747.4|10749.8|10749.2|10750.3|10749.4|10747.9|10747|61
1715227500000|2024-05-09 04:05:00|10749.7|10749.1|10750|10749.1|10750.9|10750|10749.4|10748.8|37
1715227800000|2024-05-09 04:10:00|10749.9|10749|10750|10749.1|10750.2|10749.4|10749.6|10748.8|59
1715228100000|2024-05-09 04:15:00|10749.9|10749|10749.9|10749.3|10750.1|10749.3|10749.4|10748.6|49
1715228400000|2024-05-09 04:20:00|10749.8|10749.2|10749.4|10748.8|10750.1|10749.3|10749.1|10748.5|50
1715228700000|2024-05-09 04:25:00|10749.3|10748.7|10748.7|10748.1|10749.5|10748.8|10748.5|10747.9|24
1715229000000|2024-05-09 04:30:00|10748.5|10747.9|10748.5|10747.9|10749.2|10748.6|10747.6|10746.7|54
1715229300000|2024-05-09 04:35:00|10748.6|10748|10748.2|10747.6|10749|10748.3|10748.2|10747.3|55
1715229600000|2024-05-09 04:40:00|10748|10747.4|10747.1|10746.5|10748.1|10747.5|10747|10746.4|23
1715229900000|2024-05-09 04:45:00|10747.3|10746.7|10746.5|10745.9|10747.4|10746.8|10746|10745.4|33
1715230200000|2024-05-09 04:50:00|10746.6|10746|10746.2|10745.6|10747.1|10746.5|10746.2|10745.6|15
1715230500000|2024-05-09 04:55:00|10746.3|10745.7|10745.7|10745.1|10746.5|10745.9|10745.5|10744.8|41
1715230800000|2024-05-09 05:00:00|10745.8|10745.2|10746.1|10745.2|10746.6|10746|10745.6|10745|42
1715231100000|2024-05-09 05:05:00|10746.3|10745.4|10746.3|10745.7|10746.4|10745.8|10745.6|10745|59
1715231400000|2024-05-09 05:10:00|10746.2|10745.6|10744.9|10744|10746.8|10746.2|10744.7|10744|51
1715231700000|2024-05-09 05:15:00|10744.8|10743.9|10745.3|10744.4|10745.4|10744.6|10744.2|10743.3|34
1715232000000|2024-05-09 05:20:00|10745.2|10744.3|10745.3|10744.4|10745.5|10744.8|10744.2|10743.3|28
1715232300000|2024-05-09 05:25:00|10745.2|10744.3|10745.6|10745|10745.7|10745.1|10745|10744.3|23
1715232600000|2024-05-09 05:30:00|10745.3|10744.7|10745.2|10744.6|10745.7|10745.1|10745|10744.3|39
1715232900000|2024-05-09 05:35:00|10745.3|10744.4|10744.6|10744|10745.3|10744.6|10744.4|10743.8|41
1715233200000|2024-05-09 05:40:00|10744.5|10743.9|10743.7|10743.1|10744.9|10744.2|10743.7|10743.1|40
1715233500000|2024-05-09 05:45:00|10743.8|10743.2|10744.6|10744|10745.1|10744.5|10743.8|10743.2|37
1715233800000|2024-05-09 05:50:00|10744.8|10744.2|10744.3|10743.4|10745.3|10744.7|10744.1|10743.3|46
1715234100000|2024-05-09 05:55:00|10744.2|10743.3|10744.1|10743.5|10744.8|10743.9|10742.7|10741.8|68
1715234400000|2024-05-09 06:00:00|10744.2|10743.6|10743.7|10743.1|10744.7|10744.1|10742.5|10741.9|147
1715234700000|2024-05-09 06:05:00|10743.5|10742.9|10743.8|10742.9|10744.1|10743.5|10742.9|10742.3|88
1715235000000|2024-05-09 06:10:00|10743.9|10743|10742.9|10742.3|10745.1|10744.3|10742.6|10742|103
1715235300000|2024-05-09 06:15:00|10743.1|10742.5|10742.5|10741.6|10743.2|10742.6|10741.2|10740.6|72
1715235600000|2024-05-09 06:20:00|10742.3|10741.7|10742.8|10742.2|10742.9|10742.3|10741.7|10741.1|84
1715235900000|2024-05-09 06:25:00|10742.9|10742.3|10742.1|10741.5|10742.9|10742.3|10741.2|10740.6|65
1715236200000|2024-05-09 06:30:00|10742.2|10741.6|10741.5|10740.6|10743.1|10742.5|10741.1|10740.2|89
1715236500000|2024-05-09 06:35:00|10741.4|10740.5|10741.3|10740.4|10742|10741.2|10741|10740.4|63
1715236800000|2024-05-09 06:40:00|10740.7|10739.8|10739.8|10738.9|10740.8|10740.1|10738.6|10738|101
1715237100000|2024-05-09 06:45:00|10739.7|10739.2|10739.1|10738.5|10739.8|10739.2|10738.7|10738.1|50
1715237400000|2024-05-09 06:50:00|10739|10738.4|10739.2|10738.6|10739.8|10739.2|10738.6|10738|56
1715237700000|2024-05-09 06:55:00|10739.1|10738.5|10737.7|10737.1|10739.5|10738.8|10736.5|10735.6|151
1715238000000|2024-05-09 07:00:00|10737.6|10737|10738.3|10737.7|10740|10739.1|10737|10736.4|198
1715238300000|2024-05-09 07:05:00|10738.4|10737.8|10740|10739.1|10741.8|10740.9|10738.2|10737.6|169
1715238600000|2024-05-09 07:10:00|10739.5|10738.9|10739.7|10739.1|10740.4|10739.8|10738.7|10738.1|113
1715238900000|2024-05-09 07:15:00|10740.1|10739.5|10740.4|10739.8|10740.7|10740.1|10738.4|10737.7|115
1715239200000|2024-05-09 07:20:00|10740.3|10739.7|10738.9|10738.3|10740.3|10739.7|10738.3|10737.7|107
1715239500000|2024-05-09 07:25:00|10739|10738.4|10738.3|10737.7|10739.5|10738.9|10736.2|10735.6|117
1715239800000|2024-05-09 07:30:00|10737.8|10737.2|10737.4|10736.5|10737.8|10737.2|10736.1|10735.5|129
1715240100000|2024-05-09 07:35:00|10737.6|10736.7|10735.7|10735.1|10737.6|10737|10735.7|10735|138
1715240400000|2024-05-09 07:40:00|10735.5|10734.9|10732.2|10731.3|10736.3|10735.7|10731.8|10730.9|199
1715240700000|2024-05-09 07:45:00|10732.3|10731.4|10730.5|10729.9|10732.4|10731.8|10730.1|10729.3|146
1715241000000|2024-05-09 07:50:00|10730.6|10730|10732.9|10732.3|10733.9|10733.3|10730.6|10730|138
1715241300000|2024-05-09 07:55:00|10733|10732.4|10735|10734.4|10735.6|10734.8|10732.7|10732.1|174
1715241600000|2024-05-09 08:00:00|10734.9|10734.3|10732.8|10732.2|10735.7|10735.1|10732.5|10731.9|156
1715241900000|2024-05-09 08:05:00|10732.7|10732.1|10733.3|10732.4|10735.2|10734.6|10732.6|10732|123
1715242200000|2024-05-09 08:10:00|10733.4|10732.5|10732|10731.4|10734.7|10734|10731.6|10731|130
1715242500000|2024-05-09 08:15:00|10732.1|10731.5|10732.6|10732|10733.5|10732.9|10730.7|10729.9|105
1715242800000|2024-05-09 08:20:00|10732.7|10732.1|10731.6|10731|10732.9|10732.1|10731|10730.3|83
1715243100000|2024-05-09 08:25:00|10731.5|10730.9|10729.2|10728.3|10731.6|10731|10729|10728.1|97
1715243400000|2024-05-09 08:30:00|10728.7|10727.8|10728.3|10727.7|10729|10728.1|10726.6|10725.7|184
1715243700000|2024-05-09 08:35:00|10728.2|10727.6|10728|10727.4|10728.7|10728.1|10727.3|10726.7|118
1715244000000|2024-05-09 08:40:00|10727.6|10727|10729.6|10729|10729.9|10729.3|10727.4|10726.8|122
1715244300000|2024-05-09 08:45:00|10729.7|10729.1|10729.8|10729.2|10731.8|10731.2|10729.5|10728.9|136
1715244600000|2024-05-09 08:50:00|10730|10729.4|10729.3|10728.7|10731|10730.4|10729.1|10728.5|107
1715244900000|2024-05-09 08:55:00|10729.4|10728.8|10728.4|10727.8|10729.6|10729|10726.5|10725.8|135
1715245200000|2024-05-09 09:00:00|10728.5|10727.9|10727|10726.4|10729.1|10728.3|10726.9|10726.3|113
1715245500000|2024-05-09 09:05:00|10726.9|10726.3|10727.5|10726.9|10728.3|10727.7|10726.5|10725.9|90
1715245800000|2024-05-09 09:10:00|10727.6|10727|10728.2|10727.3|10728.3|10727.7|10726.6|10726|72
1715246100000|2024-05-09 09:15:00|10728.1|10727.2|10727.1|10726.5|10729.4|10728.7|10726.6|10726|118
1715246400000|2024-05-09 09:20:00|10727.2|10726.6|10729.2|10728.6|10729.9|10729.3|10727.1|10726.5|112
1715246700000|2024-05-09 09:25:00|10729.1|10728.5|10728|10727.1|10729.4|10728.6|10727.5|10726.9|121
1715247000000|2024-05-09 09:30:00|10727.8|10726.9|10729.5|10728.6|10730|10729.2|10727.4|10726.6|76
1715247300000|2024-05-09 09:35:00|10729.6|10728.7|10729.6|10729|10730|10729.2|10728.4|10727.8|92
1715247600000|2024-05-09 09:40:00|10729.5|10728.9|10731.8|10731.2|10731.9|10731.2|10728.8|10728.2|99
1715247900000|2024-05-09 09:45:00|10731.9|10731.3|10730.5|10729.9|10732|10731.4|10730.5|10729.8|86
1715248200000|2024-05-09 09:50:00|10730.6|10730|10731.7|10731.1|10732|10731.3|10730.1|10729.5|91
1715248500000|2024-05-09 09:55:00|10731.5|10730.9|10730.8|10730.2|10731.7|10731.1|10730.5|10729.9|109
1715248800000|2024-05-09 10:00:00|10730.9|10730.3|10734.5|10733.6|10734.6|10733.7|10730.7|10729.9|120
1715249100000|2024-05-09 10:05:00|10734.4|10733.5|10736.5|10735.6|10736.9|10736|10733.5|10732.9|100
1715249400000|2024-05-09 10:10:00|10736.7|10735.8|10738.5|10737.9|10738.5|10737.9|10736.2|10735.5|93
1715249700000|2024-05-09 10:15:00|10738.4|10737.8|10735.8|10735.2|10738.8|10738.2|10735.4|10734.8|108
1715250000000|2024-05-09 10:20:00|10735.7|10735.1|10735.7|10735.1|10736.7|10735.8|10735.2|10734.5|79
1715250300000|2024-05-09 10:25:00|10735.6|10735|10736.4|10735.8|10736.5|10735.9|10735.2|10734.6|79
1715250600000|2024-05-09 10:30:00|10736.3|10735.7|10736.9|10736.3|10738.2|10737.6|10736.2|10735.6|72
1715250900000|2024-05-09 10:35:00|10736.8|10736.2|10737.5|10736.9|10737.6|10737|10736.2|10735.5|67
1715251200000|2024-05-09 10:40:00|10737.3|10736.7|10736.3|10735.4|10737.3|10736.7|10735.7|10734.9|100
1715251500000|2024-05-09 10:45:00|10736.1|10735.5|10735.1|10734.5|10736.1|10735.5|10734.7|10733.8|104
1715251800000|2024-05-09 10:50:00|10735.4|10734.8|10735.3|10734.7|10735.6|10735|10734.3|10733.7|88
1715252100000|2024-05-09 10:55:00|10735.7|10735.1|10735.2|10734.3|10735.8|10735.1|10734.6|10733.7|113
1715252400000|2024-05-09 11:00:00|10735.3|10734.4|10730.5|10729.9|10736.7|10735.8|10730.5|10729.8|494
1715252700000|2024-05-09 11:05:00|10730.4|10729.8|10730.3|10729.7|10731.5|10730.8|10727.8|10727.2|240
1715253000000|2024-05-09 11:10:00|10730.4|10729.8|10732.8|10732.2|10733.9|10733|10729.1|10728.5|197
1715253300000|2024-05-09 11:15:00|10732.7|10732.1|10733.3|10732.4|10734|10733.1|10731.3|10730.7|193
1715253600000|2024-05-09 11:20:00|10733.5|10732.6|10732.3|10731.7|10733.7|10733.1|10731.2|10730.6|132
1715253900000|2024-05-09 11:25:00|10732.2|10731.6|10730.7|10729.8|10733|10732.4|10730.7|10729.8|115
1715254200000|2024-05-09 11:30:00|10730.3|10729.4|10726.3|10725.7|10730.3|10729.4|10725.9|10725.2|150
1715254500000|2024-05-09 11:35:00|10726|10725.4|10727.2|10726.6|10730.1|10729.5|10725.5|10724.9|342
1715254800000|2024-05-09 11:40:00|10727.4|10726.8|10725.5|10724.6|10728.3|10727.7|10725.4|10724.6|370
1715255100000|2024-05-09 11:45:00|10725.6|10724.7|10727.7|10727.1|10729.1|10728.5|10724.3|10723.6|255
1715255400000|2024-05-09 11:50:00|10727.9|10727.3|10731.4|10730.5|10732.7|10731.9|10727.9|10727.1|273
1715255700000|2024-05-09 11:55:00|10731|10730.4|10727.6|10727|10731.3|10730.5|10727.3|10726.7|216
1715256000000|2024-05-09 12:00:00|10727.5|10726.9|10731.3|10730.7|10732.9|10732.2|10727.4|10726.8|277
1715256300000|2024-05-09 12:05:00|10731.6|10731|10732.4|10731.8|10733.1|10732.5|10731.4|10730.8|200
1715256600000|2024-05-09 12:10:00|10732.5|10731.9|10733.2|10732.6|10734.5|10733.9|10732|10731.4|167
1715256900000|2024-05-09 12:15:00|10733.3|10732.7|10733.6|10733|10733.7|10733.1|10730.7|10730.1|134
1715257200000|2024-05-09 12:20:00|10733.5|10732.9|10733.2|10732.6|10735.8|10735.2|10732.3|10731.7|183
1715257500000|2024-05-09 12:25:00|10733.3|10732.7|10735.3|10732.5|10735.3|10733.6|10732.2|10731.3|171
1715257800000|2024-05-09 12:30:00|10740.6|10734.6|10752.7|10751.8|10754.4|10753.5|10740.3|10734.6|789
1715258100000|2024-05-09 12:35:00|10752.5|10751.6|10756.3|10755.4|10757.4|10756.8|10750.7|10749.8|581
1715258400000|2024-05-09 12:40:00|10756.2|10755.3|10762|10761.1|10762.8|10762.1|10754.1|10753.3|510
1715258700000|2024-05-09 12:45:00|10762.1|10761.2|10760|10759.1|10762.1|10761.2|10757.6|10756.7|559
1715259000000|2024-05-09 12:50:00|10760.1|10759.2|10760|10759.1|10762.2|10761.6|10759|10758.1|356
1715259300000|2024-05-09 12:55:00|10760.1|10759.2|10759.8|10758.9|10760.1|10759.5|10756.1|10755.2|390
1715259600000|2024-05-09 13:00:00|10759.7|10758.8|10755.2|10754.3|10759.7|10758.8|10753.8|10752.9|383
1715259900000|2024-05-09 13:05:00|10755.1|10754.2|10754|10753.4|10756.4|10755.6|10752.6|10752|285
1715260200000|2024-05-09 13:10:00|10754.1|10753.5|10753.4|10752.8|10755.2|10754.6|10752.7|10752.1|323
1715260500000|2024-05-09 13:15:00|10752.9|10752.3|10755.6|10754.7|10756.1|10755.4|10750.9|10750.3|335
1715260800000|2024-05-09 13:20:00|10755.8|10754.9|10758.7|10757.8|10758.9|10758|10755.4|10754.8|297
1715261100000|2024-05-09 13:25:00|10758.8|10757.9|10758.6|10757.7|10762.1|10761.4|10757.8|10757|230
1715261400000|2024-05-09 13:30:00|10758.5|10757.6|10760.4|10759.8|10761.2|10760.4|10757.7|10756.8|289
1715261700000|2024-05-09 13:35:00|10760.1|10759.5|10762.2|10761.6|10764|10763.3|10759.7|10759.1|291
1715262000000|2024-05-09 13:40:00|10762.3|10761.7|10764.1|10763.5|10764.2|10763.6|10760|10759.1|326
1715262300000|2024-05-09 13:45:00|10764.3|10763.7|10764.7|10764.1|10766.3|10765.5|10762.6|10762|280
1715262600000|2024-05-09 13:50:00|10764.6|10764|10765|10764.4|10768.1|10767.4|10763.8|10763.2|275
1715262900000|2024-05-09 13:55:00|10765.1|10764.5|10764.1|10763.2|10767.1|10766.4|10764.1|10763.2|268
1715263200000|2024-05-09 14:00:00|10764|10763.1|10769.3|10768.7|10771.5|10770.9|10763.1|10762.2|325
1715263500000|2024-05-09 14:05:00|10769.2|10768.6|10769.5|10768.9|10771|10770.4|10767.1|10766.5|280
1715263800000|2024-05-09 14:10:00|10769.4|10768.8|10768.4|10767.8|10771.1|10770.5|10768.4|10767.8|273
1715264100000|2024-05-09 14:15:00|10768|10767.4|10769.6|10769|10771.1|10770.5|10767.1|10766.5|232
1715264400000|2024-05-09 14:20:00|10769.7|10769.1|10775.2|10774.6|10775.5|10774.9|10769.7|10769.1|259
1715264700000|2024-05-09 14:25:00|10775.3|10774.7|10775.8|10775.2|10776.3|10775.6|10774.1|10773.5|248
1715265000000|2024-05-09 14:30:00|10775.9|10775.3|10775.9|10775.3|10778.5|10777.9|10775|10774.4|247
1715265300000|2024-05-09 14:35:00|10776|10775.4|10779.2|10778.6|10780.6|10780|10775.2|10774.6|257
1715265600000|2024-05-09 14:40:00|10779|10778.4|10776.7|10776.1|10779.4|10778.8|10776.7|10776.1|187
1715265900000|2024-05-09 14:45:00|10776.8|10775.9|10774.2|10773.3|10777|10776.1|10773.4|10772.6|217
1715266200000|2024-05-09 14:50:00|10774.1|10773.2|10776.2|10775.3|10776.7|10776|10774|10773.2|227
1715266500000|2024-05-09 14:55:00|10776|10775.4|10776.1|10775.5|10776.7|10776|10774.7|10774.1|202
1715266800000|2024-05-09 15:00:00|10776.3|10775.7|10776.6|10776|10777.8|10777.2|10775.4|10774.6|212
1715267100000|2024-05-09 15:05:00|10776.7|10776.1|10779.5|10778.9|10780.4|10779.8|10775.5|10774.9|206
1715267400000|2024-05-09 15:10:00|10779.6|10779|10780.6|10780|10782.3|10781.4|10779.6|10779|158
1715267700000|2024-05-09 15:15:00|10780.7|10780.1|10777.1|10776.5|10781.6|10781|10777|10776.4|155
1715268000000|2024-05-09 15:20:00|10777.2|10776.6|10775.2|10774.3|10777.6|10777|10775|10774.1|142
1715268300000|2024-05-09 15:25:00|10775|10774.4|10776.7|10775.8|10776.9|10776.3|10773.8|10772.9|154
1715268600000|2024-05-09 15:30:00|10776.6|10776.1|10777.1|10776.5|10777.3|10776.7|10775.5|10774.9|100
1715268900000|2024-05-09 15:35:00|10777.5|10776.9|10775.2|10774.6|10777.6|10777|10775.2|10774.6|131
1715269200000|2024-05-09 15:40:00|10775.4|10774.8|10775.3|10774.7|10776.5|10775.9|10775|10774.2|129
1715269500000|2024-05-09 15:45:00|10775.4|10774.8|10775|10774.4|10776.5|10775.9|10774.5|10773.9|111
1715269800000|2024-05-09 15:50:00|10774.8|10774.2|10770|10769.4|10774.8|10774.2|10769.9|10769.3|113
1715270100000|2024-05-09 15:55:00|10770.1|10769.5|10770.7|10770.1|10771.4|10770.7|10769.5|10768.9|159
1715270400000|2024-05-09 16:00:00|10770.8|10770.2|10772.7|10772.1|10773.2|10772.6|10770.8|10770.1|112
1715270700000|2024-05-09 16:05:00|10772.8|10771.9|10774.8|10773.9|10774.8|10774|10772|10771.2|130
1715271000000|2024-05-09 16:10:00|10774.9|10774|10774.6|10774|10775.5|10774.6|10773.5|10772.9|114
1715271300000|2024-05-09 16:15:00|10774.7|10774.1|10776.7|10776.1|10776.8|10776.2|10774.6|10774|95
1715271600000|2024-05-09 16:20:00|10776.8|10776.2|10776.3|10775.7|10778.4|10777.6|10776.1|10775.5|97
1715271900000|2024-05-09 16:25:00|10776.2|10775.6|10774.8|10774.2|10776.3|10775.7|10774.4|10773.8|84
1715272200000|2024-05-09 16:30:00|10775.1|10774.5|10773.3|10772.7|10775.1|10774.5|10772.1|10771.5|107
1715272500000|2024-05-09 16:35:00|10773.2|10772.6|10774.6|10774|10774.6|10774|10772.9|10772.3|73
1715272800000|2024-05-09 16:40:00|10774.8|10774.2|10774.8|10774.2|10775.9|10775.3|10773.8|10773.2|61
1715273100000|2024-05-09 16:45:00|10775.1|10774.5|10774.4|10773.8|10776.1|10775.5|10773.9|10773.3|89
1715273400000|2024-05-09 16:50:00|10774.5|10773.9|10776.2|10775.6|10776.8|10776.2|10774.3|10773.7|101
1715273700000|2024-05-09 16:55:00|10775.9|10775.3|10776.2|10775.6|10776.8|10775.9|10775.3|10774.7|94
1715274000000|2024-05-09 17:00:00|10776.1|10775.5|10779.7|10778.8|10779.9|10779|10774.1|10773.5|252
1715274300000|2024-05-09 17:05:00|10780|10779.1|10779|10778.4|10780|10779.1|10777.7|10777.1|137
1715274600000|2024-05-09 17:10:00|10779.1|10778.5|10779.8|10779.2|10779.9|10779.3|10777.7|10777.1|135
1715274900000|2024-05-09 17:15:00|10779.7|10779.1|10778.7|10778.1|10779.7|10779.1|10777.7|10777.1|90
1715275200000|2024-05-09 17:20:00|10778.8|10778.2|10778.2|10777.6|10778.8|10778.2|10777.3|10776.7|80
1715275500000|2024-05-09 17:25:00|10778.3|10777.7|10780.1|10779.5|10780.5|10779.9|10778.1|10777.5|82
1715275800000|2024-05-09 17:30:00|10780.2|10779.6|10778.6|10778|10780.2|10779.6|10777.9|10777.3|96
1715276100000|2024-05-09 17:35:00|10778.5|10777.9|10779.2|10778.6|10780.2|10779.3|10778.5|10777.9|98
1715276400000|2024-05-09 17:40:00|10779.3|10778.7|10779.8|10779.2|10780|10779.2|10778.7|10778.1|62
1715276700000|2024-05-09 17:45:00|10780.1|10779.5|10779.4|10778.5|10780.8|10779.9|10778.6|10777.7|85
1715277000000|2024-05-09 17:50:00|10779.5|10778.6|10777.9|10777.3|10779.5|10778.6|10777.3|10776.7|102
1715277300000|2024-05-09 17:55:00|10778.1|10777.5|10777.9|10777.3|10779.1|10778.5|10777.8|10777.2|83
1715277600000|2024-05-09 18:00:00|10777.6|10777|10777.5|10776.9|10777.6|10777|10776.1|10775.5|104
1715277900000|2024-05-09 18:05:00|10777.3|10776.7|10776.9|10776.3|10777.9|10777.3|10776.7|10776.1|105
1715278200000|2024-05-09 18:10:00|10777.1|10776.5|10776.7|10776.1|10777.4|10776.8|10776.2|10775.6|87
1715278500000|2024-05-09 18:15:00|10776.3|10775.7|10776.9|10776.3|10777.2|10776.6|10775.9|10775.3|67
1715278800000|2024-05-09 18:20:00|10776.8|10776.2|10777.6|10777|10777.9|10777.3|10776.7|10775.9|79
1715279100000|2024-05-09 18:25:00|10777.5|10776.9|10778.7|10778.1|10779|10778.3|10777.3|10776.4|93
1715279400000|2024-05-09 18:30:00|10778.8|10778.2|10778.7|10778.1|10779.6|10779|10778.6|10777.8|54
1715279700000|2024-05-09 18:35:00|10778.8|10778.2|10779.2|10778.6|10779.7|10779.1|10778.1|10777.4|62
1715280000000|2024-05-09 18:40:00|10779.1|10778.5|10779.6|10779|10780.1|10779.2|10778.8|10778.2|76
1715280300000|2024-05-09 18:45:00|10779.5|10778.9|10779.8|10779.2|10779.8|10779.2|10779.2|10778.6|70
1715280600000|2024-05-09 18:50:00|10779.9|10779.3|10780.1|10779.5|10780.1|10779.5|10779.5|10778.9|66
1715280900000|2024-05-09 18:55:00|10780.2|10779.6|10782.2|10781.6|10783.2|10782.3|10780.2|10779.6|134
1715281200000|2024-05-09 19:00:00|10781.8|10781.3|10782.2|10781.6|10783.1|10782.5|10781.7|10781.1|69
1715281500000|2024-05-09 19:05:00|10782.3|10781.7|10782|10781.1|10782.8|10782.2|10781.6|10781|88
1715281800000|2024-05-09 19:10:00|10781.9|10781|10781.8|10780.9|10782.1|10781.3|10781.1|10780.5|46
1715282100000|2024-05-09 19:15:00|10781.9|10781.3|10781.5|10780.6|10782.1|10781.3|10781.2|10780.5|74
1715282400000|2024-05-09 19:20:00|10781.6|10780.7|10782.3|10781.7|10782.6|10781.7|10781.5|10780.6|75
1715282700000|2024-05-09 19:25:00|10782.2|10781.6|10782|10781.1|10782.7|10781.8|10781.7|10781|74
1715283000000|2024-05-09 19:30:00|10781.8|10781.2|10782.3|10781.7|10783|10782.3|10781.3|10780.7|98
1715283300000|2024-05-09 19:35:00|10782.4|10781.8|10783.9|10783.3|10784.5|10783.9|10782.3|10781.7|80
1715283600000|2024-05-09 19:40:00|10783.8|10783.2|10783.4|10782.5|10784.8|10784.2|10783.2|10782.4|93
1715283900000|2024-05-09 19:45:00|10783.5|10782.6|10782.6|10781.7|10783.5|10782.6|10781.7|10781.1|90
1715284200000|2024-05-09 19:50:00|10782.5|10781.9|10783.6|10783|10783.9|10783.3|10782.5|10781.9|90
1715284500000|2024-05-09 19:55:00|10783.5|10782.9|10782.7|10782.1|10784|10783.3|10782.5|10781.8|132
1715284800000|2024-05-09 20:00:00|10782.6|10782|10782.6|10782|10782.8|10782.1|10781.5|10780.9|80
1715285100000|2024-05-09 20:05:00|10782.7|10782.1|10782.9|10782|10782.9|10782.2|10782.6|10781.9|18
1715285400000|2024-05-09 20:10:00|10783.2|10782.6|10783.3|10782.7|10783.7|10783.1|10783.2|10782.6|21
1715285700000|2024-05-09 20:15:00|10783.2|10782.6|10783.3|10782.7|10783.6|10782.8|10783.2|10782.5|23
1715286000000|2024-05-09 20:20:00|10783.4|10782.8|10783.4|10782.5|10783.7|10783.1|10783.2|10782.5|30
1715286300000|2024-05-09 20:25:00|10783.3|10782.7|10782.8|10782.2|10784|10783.1|10782.5|10781.8|44
1715286600000|2024-05-09 20:30:00|10782.7|10782.1|10782.8|10782.2|10783|10782.3|10782.6|10782|21
1715286900000|2024-05-09 20:35:00|10782.9|10782.3|10782.8|10782.2|10782.9|10782.3|10782.5|10781.7|15
1715287200000|2024-05-09 20:40:00|10782.7|10782.1|10783|10782.1|10783.1|10782.2|10782.5|10781.6|60
1715287500000|2024-05-09 20:45:00|10782.9|10782|10782.9|10782|10783.2|10782.3|10782.8|10781.9|60
1715287800000|2024-05-09 20:50:00|10783|10782.1|10782.8|10781.9|10783.2|10782.3|10782.7|10781.8|59
1715288100000|2024-05-09 20:55:00|10783.1|10781.6|10784|10780.9|10784|10781.7|10782.3|10779.2|93
1715288400000|2024-05-09 21:00:00|10785.5|10780.1|10785.5|10778.9|10785.5|10780.1|10783.3|10776.7|10
1715288700000|2024-05-09 21:05:00|10786.7|10780.1|10785.9|10779.3|10786.7|10780.1|10785.7|10779.1|12
1715289000000|2024-05-09 21:10:00|10785.5|10779|10785.5|10779.1|10785.5|10779.1|10785.4|10778.9|10
1715289300000|2024-05-09 21:15:00|10785.7|10779.8|10785.8|10781.2|10786.1|10781.3|10785.7|10779.6|25
1715289600000|2024-05-09 21:20:00|10785.7|10779.4|10785.5|10780.4|10785.9|10780.5|10785.5|10779.4|13
1715289900000|2024-05-09 21:25:00|10785.4|10780.3|10784.2|10779.8|10785.5|10780.4|10784.2|10779.1|24
1715290200000|2024-05-09 21:30:00|10784.3|10779.7|10784.2|10780.3|10784.3|10780.3|10784.2|10779.7|11
1715290500000|2024-05-09 21:35:00|10784.3|10780.2|10784.2|10780.2|10784.4|10780.6|10784.1|10780|22
1715290800000|2024-05-09 21:40:00|10784.1|10780.3|10784.1|10780.2|10784.1|10780.3|10784|10780.2|12
1715291100000|2024-05-09 21:45:00|10784|10780.1|10783.6|10780|10784|10780.2|10783.6|10779.9|16
1715291400000|2024-05-09 21:50:00|10783.7|10779.9|10783.4|10779.5|10783.7|10780|10783.3|10779.4|25
1715291700000|2024-05-09 21:55:00|10783.5|10779.4|10783.6|10779.6|10783.8|10779.7|10783.2|10779.3|29
1715292000000|2024-05-09 22:00:00|10783.7|10779.5|10785|10783.1|10786|10783.6|10783.7|10777.1|91
1715292300000|2024-05-09 22:05:00|10784.7|10783.4|10785.2|10784.3|10785.2|10784.3|10784.4|10783.4|22
1715292600000|2024-05-09 22:10:00|10785|10784.4|10785.8|10784.9|10786.4|10785.5|10785|10784.3|37
1715292900000|2024-05-09 22:15:00|10785.7|10784.8|10786|10785.4|10786.2|10785.4|10785.6|10784.8|17
1715293200000|2024-05-09 22:20:00|10786.1|10785.2|10784.8|10783.9|10786.1|10785.2|10784.7|10783.8|29
1715293500000|2024-05-09 22:25:00|10784.6|10783.7|10784|10783.1|10784.6|10783.7|10783.7|10782.8|25
1715293800000|2024-05-09 22:30:00|10783.9|10783|10784|10783.1|10784.4|10783.5|10783.7|10782.8|30
1715294100000|2024-05-09 22:35:00|10784.1|10783.2|10784|10783.1|10784.2|10783.3|10783.7|10782.8|19
1715294400000|2024-05-09 22:40:00|10783.9|10783|10783.8|10782.9|10784|10783.1|10783.3|10782.4|21
1715294700000|2024-05-09 22:45:00|10783.9|10783|10784.4|10783.5|10784.4|10783.5|10783.7|10782.8|22
1715295000000|2024-05-09 22:50:00|10784.6|10783.7|10785|10784.1|10785.2|10784.3|10784.6|10783.7|15
1715295300000|2024-05-09 22:55:00|10785.1|10784.2|10785|10784.1|10785.4|10784.5|10784.9|10784|22
1715295600000|2024-05-09 23:00:00|10785.4|10784.5|10785.2|10784.3|10785.6|10784.7|10784.2|10783.3|49
1715295900000|2024-05-09 23:05:00|10785.3|10784.4|10785.4|10784.5|10785.4|10784.5|10785.2|10784.3|21
1715296200000|2024-05-09 23:10:00|10785.2|10784.3|10785.4|10784.5|10785.8|10784.9|10785.2|10784.3|27
1715296500000|2024-05-09 23:15:00|10785.1|10784.2|10784.5|10783.6|10785.2|10784.3|10784.2|10783.3|37
1715296800000|2024-05-09 23:20:00|10784.4|10783.5|10784.4|10783.5|10784.5|10783.6|10784.2|10783.3|35
1715297100000|2024-05-09 23:25:00|10784.3|10783.4|10784.9|10784|10784.9|10784|10784.2|10783.3|23
1715297400000|2024-05-09 23:30:00|10784.8|10784.2|10783.3|10782.4|10784.8|10784.2|10783.3|10782.4|21
1715297700000|2024-05-09 23:35:00|10783.4|10782.5|10783.7|10782.8|10783.7|10783|10783|10782.1|31
1715298000000|2024-05-09 23:40:00|10783.6|10782.7|10783.2|10782.3|10783.7|10782.9|10782.7|10781.8|13
1715298300000|2024-05-09 23:45:00|10783.3|10782.4|10782.8|10781.9|10783.4|10782.6|10782.8|10781.9|29
1715298600000|2024-05-09 23:50:00|10782.9|10782|10782.7|10782.1|10782.9|10782.1|10782.1|10781.2|39
1715298900000|2024-05-09 23:55:00|10782.6|10782|10782.2|10781.3|10782.6|10782|10781.7|10781.1|31
1715299200000|2024-05-10 00:00:00|10782.3|10781.4|10780.9|10780|10782.7|10781.8|10780.8|10779.9|78
1715299500000|2024-05-10 00:05:00|10780.8|10779.9|10781|10780.4|10781.1|10780.5|10779.3|10778.4|55
1715299800000|2024-05-10 00:10:00|10781.2|10780.3|10780.8|10779.9|10781.7|10781.1|10780.6|10779.7|71
1715300100000|2024-05-10 00:15:00|10780.7|10779.8|10780.4|10779.8|10780.8|10779.9|10779.4|10778.8|67
1715300400000|2024-05-10 00:20:00|10780.5|10779.9|10779|10778.4|10780.5|10779.9|10778.9|10778|48
1715300700000|2024-05-10 00:25:00|10778.9|10778.3|10779.9|10779.3|10779.9|10779.3|10778.8|10778.2|36
1715301000000|2024-05-10 00:30:00|10779.8|10779.2|10779.1|10778.2|10780.3|10779.4|10778.9|10778.1|65
1715301300000|2024-05-10 00:35:00|10779.2|10778.3|10779.7|10778.8|10779.8|10778.9|10779|10778.2|49
1715301600000|2024-05-10 00:40:00|10780|10779.1|10779.1|10778.5|10780.1|10779.3|10778.5|10777.8|55
1715301900000|2024-05-10 00:45:00|10779|10778.4|10777.4|10776.5|10779.1|10778.5|10776.9|10776.3|82
1715302200000|2024-05-10 00:50:00|10777.5|10776.6|10780|10779.1|10780.2|10779.3|10776.9|10776.1|93
1715302500000|2024-05-10 00:55:00|10779.9|10779|10779.6|10778.7|10780.7|10779.9|10779.1|10778.2|130
1715302800000|2024-05-10 01:00:00|10779.5|10778.9|10780|10779.4|10780.5|10779.9|10779.5|10778.9|88
1715303100000|2024-05-10 01:05:00|10780.1|10779.5|10781.3|10780.7|10781.5|10780.9|10780|10779.4|60
1715303400000|2024-05-10 01:10:00|10781.4|10780.8|10780.7|10779.8|10781.4|10780.8|10780.5|10779.7|55
1715303700000|2024-05-10 01:15:00|10780.2|10779.3|10780.7|10780.1|10781|10780.4|10779.2|10778.3|100
1715304000000|2024-05-10 01:20:00|10780.8|10780.2|10781.5|10780.6|10782.1|10781.4|10780.7|10780.1|42
1715304300000|2024-05-10 01:25:00|10781.2|10780.3|10781.5|10780.9|10782.9|10782.3|10781.1|10780.2|62
1715304600000|2024-05-10 01:30:00|10781.6|10781|10781.8|10780.9|10782.2|10781.6|10781.1|10780.5|125
1715304900000|2024-05-10 01:35:00|10781.7|10780.8|10779.6|10779|10781.7|10780.8|10778.8|10777.9|137
1715305200000|2024-05-10 01:40:00|10779.5|10778.9|10778.4|10777.8|10779.6|10779|10777.8|10777.2|82
1715305500000|2024-05-10 01:45:00|10778.5|10777.9|10778.7|10778.1|10779.1|10778.3|10778.1|10777.5|76
1715305800000|2024-05-10 01:50:00|10778.6|10778|10778.4|10777.8|10779.6|10779|10778.1|10777.2|71
1715306100000|2024-05-10 01:55:00|10778.3|10777.7|10776.6|10775.7|10779.4|10778.8|10776.4|10775.5|93
1715306400000|2024-05-10 02:00:00|10776.5|10775.6|10777.7|10777.1|10778|10777.4|10776.3|10775.4|75
1715306700000|2024-05-10 02:05:00|10777.8|10777.2|10776.4|10775.8|10778|10777.3|10776.3|10775.7|94
1715307000000|2024-05-10 02:10:00|10776.5|10775.9|10775.1|10774.2|10776.5|10775.9|10774|10773.3|83
1715307300000|2024-05-10 02:15:00|10775|10774.4|10774.2|10773.3|10775.2|10774.4|10774|10773.1|78
1715307600000|2024-05-10 02:20:00|10774.1|10773.2|10774.7|10774.1|10775|10774.4|10773.6|10772.7|77
1715307900000|2024-05-10 02:25:00|10774.6|10774|10774.9|10774.3|10775|10774.4|10773.9|10773.3|43
1715308200000|2024-05-10 02:30:00|10775|10774.4|10776.4|10775.8|10776.4|10775.8|10774.9|10774.3|20
1715308500000|2024-05-10 02:35:00|10776.5|10775.9|10775.2|10774.3|10776.5|10775.9|10774.4|10773.8|62
1715308800000|2024-05-10 02:40:00|10775.1|10774.2|10776|10775.4|10776|10775.4|10775|10774.2|42
1715309100000|2024-05-10 02:45:00|10776.1|10775.5|10776.2|10775.3|10776.4|10775.8|10775.5|10774.6|56
1715309400000|2024-05-10 02:50:00|10775.6|10775|10775.6|10775|10775.7|10775.1|10774.8|10774.2|28
1715309700000|2024-05-10 02:55:00|10775.5|10774.9|10774.5|10773.6|10776.4|10775.8|10774.5|10773.6|53
1715310000000|2024-05-10 03:00:00|10774.6|10773.7|10775.1|10774.5|10775.2|10774.6|10774.3|10773.4|47
1715310300000|2024-05-10 03:05:00|10775.2|10774.6|10775.3|10774.7|10775.4|10774.8|10774.5|10773.9|32
1715310600000|2024-05-10 03:10:00|10775.2|10774.6|10775.3|10774.7|10775.3|10774.7|10774.8|10774.1|31
1715310900000|2024-05-10 03:15:00|10775.4|10774.8|10775.5|10774.9|10775.9|10775.3|10774.2|10773.6|45
1715311200000|2024-05-10 03:20:00|10775.4|10774.8|10775.1|10774.5|10775.7|10775.1|10775.1|10774.5|23
1715311500000|2024-05-10 03:25:00|10775.2|10774.6|10775.6|10775|10775.6|10775|10774.9|10774.3|22
1715311800000|2024-05-10 03:30:00|10775.9|10775.3|10776.5|10775.9|10776.5|10775.9|10775.4|10774.7|27
1715312100000|2024-05-10 03:35:00|10776.4|10775.8|10776.6|10776|10776.7|10776.1|10776.2|10775.6|23
1715312400000|2024-05-10 03:40:00|10777|10776.4|10776.4|10775.8|10777|10776.4|10775.8|10775.2|38
1715312700000|2024-05-10 03:45:00|10776.3|10775.7|10776.2|10775.6|10776.7|10775.9|10776|10775.1|45
1715313000000|2024-05-10 03:50:00|10776.1|10775.5|10776.1|10775.5|10776.5|10775.9|10775.9|10775|43
1715313300000|2024-05-10 03:55:00|10776.2|10775.6|10776.4|10775.8|10776.4|10775.8|10776|10775.4|17
1715313600000|2024-05-10 04:00:00|10776.6|10775.7|10777.1|10776.5|10777.2|10776.6|10776.6|10775.7|13
1715313900000|2024-05-10 04:05:00|10777.2|10776.6|10776.6|10776|10777.3|10776.6|10776.4|10775.7|26
1715314200000|2024-05-10 04:10:00|10776.8|10776.2|10776.5|10775.9|10776.8|10776.2|10776.4|10775.8|17
1715314500000|2024-05-10 04:15:00|10776.6|10776|10776.6|10776|10776.8|10776.2|10776.5|10775.9|25
1715314800000|2024-05-10 04:20:00|10776.5|10775.9|10776.3|10775.7|10776.8|10776.2|10776.2|10775.6|19
1715315100000|2024-05-10 04:25:00|10776.5|10775.6|10776.2|10775.6|10776.5|10775.8|10775.8|10775.1|31
1715315400000|2024-05-10 04:30:00|10776.3|10775.7|10776.6|10775.7|10776.7|10776.1|10775.9|10775.3|25
1715315700000|2024-05-10 04:35:00|10776.7|10775.8|10776.1|10775.5|10777|10776.4|10776.1|10775.5|39
1715316000000|2024-05-10 04:40:00|10776|10775.4|10776.5|10775.9|10776.6|10776|10776|10775.4|15
1715316300000|2024-05-10 04:45:00|10776.3|10775.7|10776.3|10775.7|10776.3|10775.7|10776.3|10775.7|1
1715316600000|2024-05-10 04:50:00|10776.5|10775.9|10775|10774.4|10776.5|10775.9|10774.8|10774.2|33
1715316900000|2024-05-10 04:55:00|10774.9|10774.3|10774.4|10773.8|10775.6|10775|10774.3|10773.7|48
1715317200000|2024-05-10 05:00:00|10774.3|10773.7|10775.7|10774.8|10775.7|10775|10774.2|10773.4|39
1715317500000|2024-05-10 05:05:00|10775.5|10774.9|10775.6|10775|10775.7|10775.1|10775.1|10774.2|30
1715317800000|2024-05-10 05:10:00|10775.5|10774.9|10775.8|10775.2|10776.6|10776|10775.5|10774.9|23
1715318100000|2024-05-10 05:15:00|10775.7|10775.1|10776.6|10775.7|10776.7|10776|10775.5|10774.9|28
1715318400000|2024-05-10 05:20:00|10776.7|10775.8|10777|10776.4|10777.3|10776.7|10776.4|10775.7|42
1715318700000|2024-05-10 05:25:00|10776.7|10776.1|10776.7|10775.8|10776.9|10776.3|10776.4|10775.6|25
1715319000000|2024-05-10 05:30:00|10776.6|10775.7|10776.1|10775.5|10776.6|10776|10775.4|10774.8|63
1715319300000|2024-05-10 05:35:00|10776|10775.4|10775.5|10774.9|10776.2|10775.6|10775.4|10774.8|22
1715319600000|2024-05-10 05:40:00|10775.2|10774.6|10776.4|10775.5|10776.4|10775.7|10774.5|10773.9|48
1715319900000|2024-05-10 05:45:00|10776.3|10775.4|10776.6|10776|10777.2|10776.3|10775.9|10775.3|44
1715320200000|2024-05-10 05:50:00|10776.7|10776.1|10775.9|10775.3|10777|10776.4|10775.7|10775.1|39
1715320500000|2024-05-10 05:55:00|10775.8|10775.2|10776.2|10775.3|10776.6|10775.7|10774.9|10774.1|53
1715320800000|2024-05-10 06:00:00|10776.3|10775.4|10778.1|10777.5|10780.3|10779.7|10775.6|10774.7|279
1715321100000|2024-05-10 06:05:00|10778.2|10777.6|10779.6|10778.7|10780.2|10779.3|10777.6|10776.9|188
1715321400000|2024-05-10 06:10:00|10779.3|10778.6|10781.5|10780.6|10783.8|10782.9|10779|10778.4|208
1715321700000|2024-05-10 06:15:00|10781.3|10780.4|10780|10779.4|10782.2|10781.3|10780|10779.4|135
1715322000000|2024-05-10 06:20:00|10780.2|10779.6|10780.7|10779.8|10780.8|10780.2|10778.9|10778.3|98
1715322300000|2024-05-10 06:25:00|10780.5|10779.6|10778.5|10777.9|10780.5|10779.6|10777.6|10777|125
1715322600000|2024-05-10 06:30:00|10778.4|10777.8|10776.1|10775.5|10778.9|10778.3|10775.9|10775.3|99
1715322900000|2024-05-10 06:35:00|10776|10775.4|10774.6|10774|10777.1|10776.2|10774.5|10773.9|84
1715323200000|2024-05-10 06:40:00|10774.5|10773.9|10775.8|10774.9|10776.5|10775.6|10773.7|10773.1|140
1715323500000|2024-05-10 06:45:00|10775.7|10774.8|10773.6|10773|10775.8|10774.9|10771.9|10771.2|123
1715323800000|2024-05-10 06:50:00|10773.7|10773.1|10776.3|10775.4|10777|10776.4|10773.3|10772.7|148
1715324100000|2024-05-10 06:55:00|10776.1|10775.5|10777.1|10776.5|10777.4|10776.6|10775.5|10774.9|142
1715324400000|2024-05-10 07:00:00|10777.4|10776.8|10780.8|10780.2|10782.4|10781.5|10777.4|10776.8|322
1715324700000|2024-05-10 07:05:00|10780.7|10780.1|10778.6|10778|10781.2|10780.6|10777.8|10777.1|223
1715325000000|2024-05-10 07:10:00|10778.8|10778.2|10783.2|10782.6|10784|10783.4|10778.8|10778.2|224
1715325300000|2024-05-10 07:15:00|10783.1|10782.5|10778.3|10777.7|10783.1|10782.5|10778.1|10777.4|162
1715325600000|2024-05-10 07:20:00|10778.2|10777.6|10778|10777.1|10780.1|10779.5|10777.8|10776.9|208
1715325900000|2024-05-10 07:25:00|10777.9|10777|10779|10778.4|10779.6|10778.7|10776.6|10775.7|217
1715326200000|2024-05-10 07:30:00|10779.2|10778.6|10781|10780.4|10782|10781.4|10778.9|10778.3|187
1715326500000|2024-05-10 07:35:00|10781.5|10780.9|10781|10780.4|10784.4|10783.8|10780.4|10779.8|203
1715326800000|2024-05-10 07:40:00|10780.7|10780.1|10782.2|10781.6|10782.8|10782.2|10778.9|10778.3|173
1715327100000|2024-05-10 07:45:00|10782.1|10781.5|10780.9|10780|10782.8|10782.2|10780.7|10779.8|141
1715327400000|2024-05-10 07:50:00|10780.8|10779.9|10784.1|10783.5|10784.2|10783.6|10780.3|10779.7|161
1715327700000|2024-05-10 07:55:00|10783.9|10783.3|10781.6|10780.7|10784.1|10783.5|10781.5|10780.6|152
1715328000000|2024-05-10 08:00:00|10781.7|10780.8|10778.3|10777.4|10782.2|10781.4|10777.7|10777.1|255
1715328300000|2024-05-10 08:05:00|10778.4|10777.5|10781.7|10781.1|10782.2|10781.6|10778.1|10777.2|240
1715328600000|2024-05-10 08:10:00|10781.8|10781.2|10783|10782.4|10784|10783.2|10780.6|10780|179
1715328900000|2024-05-10 08:15:00|10783.1|10782.5|10786.7|10785.8|10787.1|10786.5|10782.3|10781.4|175
1715329200000|2024-05-10 08:20:00|10786.6|10786|10784.6|10783.7|10787.1|10786.4|10783.6|10783|176
1715329500000|2024-05-10 08:25:00|10784.5|10783.6|10781.6|10781|10784.7|10783.8|10781|10780.4|154
1715329800000|2024-05-10 08:30:00|10781.5|10780.9|10783|10782.4|10783.5|10782.7|10781.4|10780.8|150
1715330100000|2024-05-10 08:35:00|10783.1|10782.5|10782.5|10781.9|10785.8|10785.2|10782.5|10781.9|129
1715330400000|2024-05-10 08:40:00|10782.1|10781.5|10781|10780.4|10782.4|10781.8|10780.6|10780|118
1715330700000|2024-05-10 08:45:00|10781.1|10780.5|10781.8|10781.2|10782.6|10782|10780.8|10779.9|146
1715331000000|2024-05-10 08:50:00|10781.7|10781.1|10781.1|10780.2|10782.6|10782|10780.7|10779.8|122
1715331300000|2024-05-10 08:55:00|10781.3|10780.4|10781|10780.4|10782.1|10781.5|10779.4|10778.8|144
1715331600000|2024-05-10 09:00:00|10781.5|10780.9|10782.4|10781.8|10783.4|10782.8|10779.9|10779.3|214
1715331900000|2024-05-10 09:05:00|10782.5|10781.9|10783.2|10782.6|10784.5|10783.9|10782.5|10781.6|132
1715332200000|2024-05-10 09:10:00|10783.4|10782.8|10784.9|10784.3|10785.1|10784.5|10781.4|10780.8|113
1715332500000|2024-05-10 09:15:00|10785|10784.4|10784.5|10783.9|10785|10784.4|10783.1|10782.5|112
1715332800000|2024-05-10 09:20:00|10784.6|10784|10785|10784.4|10785.9|10785.3|10783.5|10782.7|122
1715333100000|2024-05-10 09:25:00|10785.1|10784.5|10785.9|10785.3|10786.1|10785.4|10784.3|10783.7|134
1715333400000|2024-05-10 09:30:00|10785.8|10785.2|10783.6|10783|10786.4|10785.8|10783.5|10782.9|88
1715333700000|2024-05-10 09:35:00|10783.5|10782.9|10785.2|10784.6|10785.7|10785.1|10782.2|10781.6|123
1715334000000|2024-05-10 09:40:00|10785.3|10784.7|10784.5|10783.9|10786.2|10785.6|10783.7|10783.1|130
1715334300000|2024-05-10 09:45:00|10784.4|10783.8|10783.5|10782.6|10784.5|10783.9|10782.6|10781.7|137
1715334600000|2024-05-10 09:50:00|10783.4|10782.5|10782.9|10782|10783.7|10782.8|10782.2|10781.3|140
1715334900000|2024-05-10 09:55:00|10783.2|10782.3|10780.2|10779.3|10783.2|10782.3|10779.6|10778.7|151
1715335200000|2024-05-10 10:00:00|10779.9|10779.1|10778|10777.4|10779.9|10779.2|10775.9|10775|137
1715335500000|2024-05-10 10:05:00|10778.1|10777.5|10776.6|10776|10780.1|10779.5|10775.9|10775.3|124
1715335800000|2024-05-10 10:10:00|10776.9|10776.3|10778.3|10777.7|10779.1|10778.5|10776.6|10776|126
1715336100000|2024-05-10 10:15:00|10778.4|10777.8|10779|10778.4|10780.8|10780.2|10777.8|10777.2|103
1715336400000|2024-05-10 10:20:00|10779.1|10778.5|10780.5|10779.9|10780.5|10779.9|10778.1|10777.5|91
1715336700000|2024-05-10 10:25:00|10780.4|10779.8|10780.5|10779.9|10782.4|10781.6|10779|10778.4|138
1715337000000|2024-05-10 10:30:00|10780.9|10780.3|10780.7|10780.1|10781.8|10781|10780.1|10779.2|118
1715337300000|2024-05-10 10:35:00|10780.8|10780.2|10780.3|10779.7|10781|10780.4|10779.3|10778.7|81
1715337600000|2024-05-10 10:40:00|10780.2|10779.6|10778.6|10778|10780.4|10779.8|10778.5|10777.8|103
1715337900000|2024-05-10 10:45:00|10778.5|10777.9|10778.4|10777.8|10779.2|10778.6|10777.4|10776.7|111
1715338200000|2024-05-10 10:50:00|10778.5|10777.9|10776.6|10775.7|10778.6|10778|10776.6|10775.7|121
1715338500000|2024-05-10 10:55:00|10776.7|10775.8|10778.8|10778.2|10778.8|10778.2|10776.5|10775.6|121
1715338800000|2024-05-10 11:00:00|10778.7|10778.1|10777.6|10777|10779.2|10778.6|10777.4|10776.8|114
1715339100000|2024-05-10 11:05:00|10777.7|10777.1|10780|10779.4|10780.7|10780.1|10777.7|10777.1|111
1715339400000|2024-05-10 11:10:00|10780.1|10779.5|10780|10779.1|10780.5|10779.9|10779.3|10778.7|80
1715339700000|2024-05-10 11:15:00|10780.1|10779.2|10779.4|10778.8|10780.4|10779.6|10779.2|10778.6|30
1715340000000|2024-05-10 11:20:00|10779.7|10779.1|10778.2|10777.3|10779.7|10779.1|10776.9|10776.3|104
1715340300000|2024-05-10 11:25:00|10778.1|10777.2|10776.4|10775.5|10778.2|10777.5|10775.8|10774.9|108
1715340600000|2024-05-10 11:30:00|10776.6|10775.7|10780.1|10779.5|10780.1|10779.5|10776.3|10775.7|98
1715340900000|2024-05-10 11:35:00|10780|10779.4|10780.9|10780|10781|10780.4|10778.6|10777.7|90
1715341200000|2024-05-10 11:40:00|10780.8|10779.9|10777.5|10776.9|10781|10780.4|10777.3|10776.6|112
1715341500000|2024-05-10 11:45:00|10777.6|10777|10779.2|10778.6|10779.5|10778.9|10777.5|10776.9|72
1715341800000|2024-05-10 11:50:00|10779.4|10778.8|10779|10778.4|10779.6|10779|10777.9|10777.3|78
1715342100000|2024-05-10 11:55:00|10779.1|10778.5|10779.8|10778.9|10779.9|10779.1|10778|10777.3|137
1715342400000|2024-05-10 12:00:00|10779.6|10779|10780.3|10779.7|10780.7|10779.8|10778.5|10777.9|160
1715342700000|2024-05-10 12:05:00|10780|10779.4|10779.3|10778.4|10781.2|10780.6|10778.5|10777.9|149
1715343000000|2024-05-10 12:10:00|10779.2|10778.3|10780.5|10779.9|10781.2|10780.6|10779.2|10778.3|161
1715343300000|2024-05-10 12:15:00|10780.7|10780.1|10780.2|10779.6|10781|10780.4|10778.2|10777.6|152
1715343600000|2024-05-10 12:20:00|10780.4|10779.8|10781.3|10780.7|10781.6|10781|10780|10779.4|143
1715343900000|2024-05-10 12:25:00|10781.4|10780.8|10778.7|10777.8|10781.4|10780.8|10778.7|10777.8|85
1715344200000|2024-05-10 12:30:00|10778.5|10777.9|10777.2|10776.3|10780.4|10779.5|10776.9|10776.1|299
1715344500000|2024-05-10 12:35:00|10777.1|10776.2|10772.1|10771.5|10777.2|10776.6|10772|10771.2|259
1715344800000|2024-05-10 12:40:00|10772.2|10771.6|10769.5|10768.9|10773.2|10772.6|10768.9|10768|280
1715345100000|2024-05-10 12:45:00|10769.4|10768.8|10768.1|10767.5|10770.3|10769.5|10767.3|10766.4|214
1715345400000|2024-05-10 12:50:00|10768.2|10767.6|10771.8|10770.9|10771.8|10770.9|10766.6|10766|276
1715345700000|2024-05-10 12:55:00|10771.9|10771|10770.4|10769.8|10772.3|10771.4|10769.7|10769|228
1715346000000|2024-05-10 13:00:00|10770.5|10769.9|10770.4|10769.8|10771.3|10770.5|10770|10769.4|176
1715346300000|2024-05-10 13:05:00|10770.3|10769.7|10771.6|10771|10772.8|10772.2|10770.1|10769.5|177
1715346600000|2024-05-10 13:10:00|10771.7|10771.1|10775.5|10774.9|10776.3|10775.5|10771.6|10771|167
1715346900000|2024-05-10 13:15:00|10775.7|10774.8|10775.6|10775|10778.2|10777.5|10774.7|10774.1|202
1715347200000|2024-05-10 13:20:00|10775.5|10774.9|10777.4|10776.8|10778.4|10777.5|10775.1|10774.5|201
1715347500000|2024-05-10 13:25:00|10777.3|10776.7|10777.4|10776.5|10778.4|10777.6|10776.2|10775.6|188
1715347800000|2024-05-10 13:30:00|10777.6|10776.8|10780.4|10779.5|10781.3|10780.5|10776.8|10776|262
1715348100000|2024-05-10 13:35:00|10780.5|10779.6|10780.6|10780|10781.5|10780.6|10778.2|10777.5|249
1715348400000|2024-05-10 13:40:00|10780.5|10779.9|10785.1|10784.5|10785.5|10784.6|10780.1|10779.4|260
1715348700000|2024-05-10 13:45:00|10785.6|10784.7|10789.7|10789.1|10790.3|10789.4|10785.6|10784.7|230
1715349000000|2024-05-10 13:50:00|10789.8|10789.2|10788.7|10787.8|10790|10789.4|10788|10787.4|218
1715349300000|2024-05-10 13:55:00|10788.6|10787.7|10789.3|10783.3|10790.5|10789.8|10787.5|10783.3|264
1715349600000|2024-05-10 14:00:00|10787.5|10781.5|10784.8|10783.9|10791.8|10786.9|10781.9|10781.3|585
1715349900000|2024-05-10 14:05:00|10784.6|10783.7|10783.9|10783.3|10787.4|10786.5|10782.9|10782|383
1715350200000|2024-05-10 14:10:00|10783.8|10783.2|10774.4|10773.8|10783.8|10783.2|10774.4|10773.8|401
1715350500000|2024-05-10 14:15:00|10774.3|10773.7|10768.9|10768.3|10774.3|10773.7|10768.6|10768|340
1715350800000|2024-05-10 14:20:00|10768.7|10768.1|10767.7|10767.1|10769.3|10768.5|10767.4|10766.8|331
1715351100000|2024-05-10 14:25:00|10767.8|10767.2|10763|10762.4|10768.2|10767.6|10762.4|10761.8|277
1715351400000|2024-05-10 14:30:00|10763.2|10762.6|10765.2|10764.3|10766.1|10765.3|10763.2|10762.6|364
1715351700000|2024-05-10 14:35:00|10765.3|10764.4|10766.7|10765.8|10768.1|10767.2|10764.4|10763.5|240
1715352000000|2024-05-10 14:40:00|10766.6|10765.7|10766.9|10766|10769.1|10768.2|10766|10765|319
1715352300000|2024-05-10 14:45:00|10766.6|10765.7|10764|10763.1|10766.8|10766|10763.1|10762.5|285
1715352600000|2024-05-10 14:50:00|10763.8|10763.2|10763.7|10762.8|10764.4|10763.5|10760.7|10760.1|316
1715352900000|2024-05-10 14:55:00|10763.4|10762.5|10764.5|10763.6|10765.2|10764.4|10763|10762.1|297
1715353200000|2024-05-10 15:00:00|10764.2|10763.3|10764.3|10763.7|10766.6|10766|10763.2|10762.6|243
1715353500000|2024-05-10 15:05:00|10764.4|10763.8|10764.3|10763.7|10764.5|10763.9|10762.9|10762.2|224
1715353800000|2024-05-10 15:10:00|10764.4|10763.8|10768.5|10767.6|10768.5|10767.7|10763.3|10762.7|219
1715354100000|2024-05-10 15:15:00|10768.4|10767.5|10769.9|10769.3|10770.4|10769.8|10768.1|10767.4|166
1715354400000|2024-05-10 15:20:00|10769.8|10769.2|10769.8|10769.2|10770.2|10769.6|10767.5|10766.7|214
1715354700000|2024-05-10 15:25:00|10769.9|10769.3|10769.5|10768.9|10771.4|10770.8|10766.5|10765.9|216
1715355000000|2024-05-10 15:30:00|10769.4|10768.8|10769.1|10768.5|10770|10769.4|10768.4|10767.8|124
1715355300000|2024-05-10 15:35:00|10769.4|10768.8|10770.5|10769.9|10770.8|10770.2|10768.2|10767.6|128
1715355600000|2024-05-10 15:40:00|10770.4|10769.8|10771.1|10770.5|10772|10771.4|10770.4|10769.8|121
1715355900000|2024-05-10 15:45:00|10771|10770.4|10769.5|10768.9|10771.5|10770.9|10769.5|10768.9|139
1715356200000|2024-05-10 15:50:00|10769.6|10769|10770.9|10770.3|10772.9|10772|10769.6|10768.8|132
1715356500000|2024-05-10 15:55:00|10771.1|10770.5|10772.3|10771.7|10772.7|10772.1|10770.7|10770.1|115
1715356800000|2024-05-10 16:00:00|10772.5|10771.9|10771.8|10771.2|10773.1|10772.5|10769.8|10769.2|160
1715357100000|2024-05-10 16:05:00|10771.5|10770.9|10772.6|10771.7|10772.9|10772.2|10770.5|10769.9|156
1715357400000|2024-05-10 16:10:00|10772.7|10771.8|10774.9|10774.3|10775.2|10774.6|10772.4|10771.5|190
1715357700000|2024-05-10 16:15:00|10774.8|10774.2|10774.4|10773.5|10775.6|10775|10774|10773.4|131
1715358000000|2024-05-10 16:20:00|10774.2|10773.6|10775.6|10775|10775.6|10775|10773.1|10772.5|125
1715358300000|2024-05-10 16:25:00|10775.5|10774.9|10774.5|10773.9|10775.8|10775.2|10774.1|10773.5|112
1715358600000|2024-05-10 16:30:00|10774.7|10774.1|10774.4|10773.8|10775.6|10775|10774.2|10773.5|115
1715358900000|2024-05-10 16:35:00|10774.5|10773.9|10775.3|10774.7|10775.4|10774.8|10774|10773.4|96
1715359200000|2024-05-10 16:40:00|10775.5|10774.9|10777.4|10776.8|10777.8|10777.2|10775.2|10774.6|101
1715359500000|2024-05-10 16:45:00|10777.5|10776.9|10779.4|10778.8|10779.7|10779.1|10777.1|10776.2|91
1715359800000|2024-05-10 16:50:00|10779.3|10778.7|10778.7|10778.1|10779.5|10778.9|10777.9|10777.3|98
1715360100000|2024-05-10 16:55:00|10778.6|10778|10776.2|10775.6|10778.7|10778|10775.7|10774.8|124
1715360400000|2024-05-10 17:00:00|10776.3|10775.7|10777.3|10776.4|10777.6|10776.7|10776.1|10775.4|121
1715360700000|2024-05-10 17:05:00|10777.5|10776.9|10776.8|10775.9|10777.9|10777|10775.7|10775|84
1715361000000|2024-05-10 17:10:00|10776.9|10776|10775.8|10774.9|10777|10776.4|10775.3|10774.7|74
1715361300000|2024-05-10 17:15:00|10775.9|10775|10776.4|10775.5|10776.5|10775.9|10775.1|10774.5|58
1715361600000|2024-05-10 17:20:00|10776.3|10775.4|10775|10774.4|10776.6|10775.7|10774.9|10774.3|83
1715361900000|2024-05-10 17:25:00|10774.8|10774.2|10774.9|10774.3|10775.5|10774.9|10774.1|10773.2|124
1715362200000|2024-05-10 17:30:00|10775|10774.4|10776.5|10775.9|10776.6|10776|10774.5|10773.9|73
1715362500000|2024-05-10 17:35:00|10776.7|10776.1|10776.6|10776|10777.4|10776.8|10776.5|10775.9|41
1715362800000|2024-05-10 17:40:00|10776.5|10775.9|10776.7|10775.8|10777.6|10777|10776.5|10775.7|64
1715363100000|2024-05-10 17:45:00|10776.5|10775.9|10774.2|10773.6|10776.7|10775.9|10774|10773.4|34
1715363400000|2024-05-10 17:50:00|10774.1|10773.5|10774|10773.4|10775|10774.4|10774|10773.4|78
1715363700000|2024-05-10 17:55:00|10774.1|10773.5|10774.5|10773.9|10774.6|10774|10773.6|10773|81
1715364000000|2024-05-10 18:00:00|10774.4|10773.8|10771.5|10770.9|10774.5|10773.9|10771.1|10770.5|98
1715364300000|2024-05-10 18:05:00|10771.6|10771|10772.5|10771.6|10773|10772.1|10771.1|10770.5|114
1715364600000|2024-05-10 18:10:00|10772.4|10771.5|10772|10771.4|10773.1|10772.2|10771.7|10770.9|102
1715364900000|2024-05-10 18:15:00|10772.1|10771.5|10772.2|10771.3|10773.1|10772.2|10771.7|10771.1|71
1715365200000|2024-05-10 18:20:00|10772.3|10771.4|10771.7|10771.1|10772.4|10771.5|10771.2|10770.4|59
1715365500000|2024-05-10 18:25:00|10771.6|10770.8|10771.2|10770.6|10772|10771.1|10770.8|10770.2|50
1715365800000|2024-05-10 18:30:00|10771.3|10770.7|10771.4|10770.8|10771.5|10770.8|10770.7|10770.1|75
1715366100000|2024-05-10 18:35:00|10771.3|10770.7|10771.5|10770.6|10771.5|10770.8|10770.8|10770.2|71
1715366400000|2024-05-10 18:40:00|10771.3|10770.7|10770.9|10770.3|10771.6|10770.8|10770.9|10770.1|38
1715366700000|2024-05-10 18:45:00|10770.8|10770.2|10771.4|10770.8|10771.4|10770.8|10770.2|10769.6|38
1715367000000|2024-05-10 18:50:00|10771.3|10770.7|10771.9|10771.3|10772.9|10772.3|10771.3|10770.7|42
1715367300000|2024-05-10 18:55:00|10772.2|10771.6|10773.8|10773.2|10774.2|10773.3|10772.2|10771.5|91
1715367600000|2024-05-10 19:00:00|10773.9|10773.3|10775.3|10774.7|10775.5|10774.9|10773.2|10772.6|79
1715367900000|2024-05-10 19:05:00|10775.5|10774.9|10774|10773.4|10775.5|10774.9|10773.5|10772.9|71
1715368200000|2024-05-10 19:10:00|10773.9|10773.3|10773.2|10772.6|10773.9|10773.3|10772.6|10772|79
1715368500000|2024-05-10 19:15:00|10773.1|10772.5|10774.5|10773.9|10774.5|10773.9|10772.5|10771.9|73
1715368800000|2024-05-10 19:20:00|10774.4|10773.8|10775.6|10775|10776.1|10775.5|10774.4|10773.8|51
1715369100000|2024-05-10 19:25:00|10775.5|10774.9|10775|10774.4|10775.8|10775.2|10774.6|10774|58
1715369400000|2024-05-10 19:30:00|10774.7|10774.1|10773.2|10772.6|10774.8|10774.2|10773.2|10772.6|46
1715369700000|2024-05-10 19:35:00|10773.3|10772.7|10773.9|10773.3|10774.3|10773.5|10773.1|10772.5|66
1715370000000|2024-05-10 19:40:00|10774|10773.4|10772.9|10772.3|10774.3|10773.7|10772.9|10772.3|67
1715370300000|2024-05-10 19:45:00|10773.1|10772.5|10772.5|10771.9|10773.3|10772.7|10772.5|10771.9|46
1715370600000|2024-05-10 19:50:00|10772.9|10772.3|10773.2|10772.6|10773.5|10772.9|10772.6|10772|45
1715370900000|2024-05-10 19:55:00|10773.3|10772.7|10772.2|10771.6|10773.3|10772.7|10772|10771.4|45
1715371200000|2024-05-10 20:00:00|10772.1|10771.5|10772.2|10771.3|10772.7|10771.8|10771.8|10770.9|115
1715371500000|2024-05-10 20:05:00|10772.3|10771.4|10772.5|10771.6|10772.6|10771.7|10772.2|10771.3|49
1715371800000|2024-05-10 20:10:00|10772.6|10771.7|10771.5|10770.6|10772.6|10771.7|10771.3|10770.4|92
1715372100000|2024-05-10 20:15:00|10771.4|10770.5|10770.5|10769.6|10771.6|10770.7|10770.5|10769.6|92
1715372400000|2024-05-10 20:20:00|10770.6|10769.7|10772.3|10771.4|10772.5|10771.6|10770.6|10769.7|98
1715372700000|2024-05-10 20:25:00|10772.2|10771.3|10772|10771.1|10772.6|10771.7|10772|10771.1|73
1715373000000|2024-05-10 20:30:00|10772.1|10771.2|10771.2|10770.3|10772.5|10771.6|10771.2|10770.3|57
1715373300000|2024-05-10 20:35:00|10771.3|10770.4|10771.4|10770.5|10771.6|10770.7|10771.1|10770.2|104
1715373600000|2024-05-10 20:40:00|10771.3|10770.4|10770.2|10769.3|10771.3|10770.4|10769.9|10769|116
1715373900000|2024-05-10 20:45:00|10770.1|10769.2|10769.7|10768.8|10770.2|10769.3|10769.5|10768.6|80
1715374200000|2024-05-10 20:50:00|10769.8|10768.9|10770.3|10769.4|10770.3|10769.4|10769|10768.1|99
1715374500000|2024-05-10 20:55:00|10770.7|10769.2|10773.4|10766.8|10774.5|10769.9|10770|10766.6|312
1715544000000|2024-05-12 20:00:00|10777.3|10770.5|10777.8|10770.4|10777.8|10770.5|10776.1|10770.4|5
1715544300000|2024-05-12 20:05:00|10776.1||10776.1||10776.1||10776.1||1
1715544600000|2024-05-12 20:10:00|10778.2|10771|10776.7|10769.7|10780.5|10771|10776.1|10769.4|4
1715544900000|2024-05-12 20:15:00|10776.8|10767.4|10775.5|10767.4|10776.8|10767.4|10775.5|10767.4|2
1715545200000|2024-05-12 20:20:00|10776.8|10769.7|10775.5|10768.7|10779.5|10769.7|10775.5|10768.7|3
1715545500000|2024-05-12 20:25:00|10776.3|10769.3|10775.5|10767.4|10776.3|10769.3|10775.5|10767.4|2
1715545800000|2024-05-12 20:30:00|10776.4|10769.3|10776.4|10769.3|10776.4|10769.3|10775.2|10767.4|5
1715546400000|2024-05-12 20:40:00|10775.5|10767.4|10775.5|10767.4|10775.5|10768.7|10775.4|10767.4|3
1715546700000|2024-05-12 20:45:00|10775.4|10768.7|10774.9|10769.8|10775.4|10769.8|10774.9|10768.7|4
1715547000000|2024-05-12 20:50:00|10774.5|10768.5|10774.5|10768.5|10775.9|10769.9|10774.5|10768.5|10
1715547300000|2024-05-12 20:55:00|10774.8|10768.2|10774.8|10768.2|10775.2|10768.6|10774.8|10768.2|3
1715547600000|2024-05-12 21:00:00|10777.1|10770.5|10774.8|10768.2|10777.1|10770.5|10774.8|10768.2|4
1715547900000|2024-05-12 21:05:00|10775.2|10768.6|10775|10768.4|10775.2|10768.6|10774.8|10768.2|7
1715548200000|2024-05-12 21:10:00|10774.9|10768.3|10775.7|10769.1|10776.1|10769.5|10774.9|10768.3|30
1715548500000|2024-05-12 21:15:00|10776|10769.4|10772.6|10766|10776|10769.4|10770.8|10764.2|62
1715548800000|2024-05-12 21:20:00|10772.2|10765.6|10773.1|10766.5|10773.8|10767.2|10771.1|10764.5|115
1715549100000|2024-05-12 21:25:00|10773.3|10766.7|10773.3|10766.7|10773.4|10766.8|10771|10764.4|107
1715549400000|2024-05-12 21:30:00|10772.8|10766.2|10773.3|10766.7|10773.9|10767.3|10769.9|10763.3|64
1715549700000|2024-05-12 21:35:00|10772.6|10766|10773.2|10766.6|10773.6|10767.6|10771.8|10765.2|49
1715550000000|2024-05-12 21:40:00|10772.9|10766.3|10771.9|10767.7|10773.4|10767.7|10771.9|10765.8|38
1715550300000|2024-05-12 21:45:00|10772.7|10766.8|10772.1|10765.5|10773.3|10767|10770.5|10763.9|47
1715550600000|2024-05-12 21:50:00|10772.5|10765.9|10771.8|10766|10772.7|10766.4|10770.9|10764.3|45
1715550900000|2024-05-12 21:55:00|10771.7|10766.1|10774.9|10768.3|10775.4|10768.9|10771.7|10765.1|66
1715551200000|2024-05-12 22:00:00|10775.4|10768.8|10773.1|10770.6|10775.8|10771.6|10772.7|10767.9|79
1715551500000|2024-05-12 22:05:00|10772.8|10770.9|10772|10770.7|10772.8|10770.9|10771.8|10770.1|41
1715551800000|2024-05-12 22:10:00|10771.9|10770.8|10772.3|10771.4|10773.3|10772.3|10771.9|10770.8|48
1715552100000|2024-05-12 22:15:00|10772.1|10771.2|10772.5|10771.6|10772.6|10771.6|10772|10771|22
1715552400000|2024-05-12 22:20:00|10772.4|10771.5|10772.6|10771.5|10772.9|10772|10771.6|10770.6|47
1715552700000|2024-05-12 22:25:00|10772.9|10772|10773.2|10772|10773.4|10772.5|10772.7|10771.6|47
1715553000000|2024-05-12 22:30:00|10773|10771.8|10772.9|10772|10773.6|10772.6|10771.6|10770.7|78
1715553300000|2024-05-12 22:35:00|10773|10771.9|10772.9|10772|10773.3|10772.4|10772.5|10771.6|28
1715553600000|2024-05-12 22:40:00|10772.8|10771.9|10772.8|10771.9|10773.2|10772.3|10772.3|10771.4|24
1715553900000|2024-05-12 22:45:00|10773|10772.1|10772.7|10771.8|10773|10772.1|10772.6|10771.7|17
1715554200000|2024-05-12 22:50:00|10772.6|10771.7|10772.9|10772|10773|10772.1|10772.5|10771.6|18
1715554500000|2024-05-12 22:55:00|10773|10772.1|10773.3|10772.4|10773.5|10772.6|10772.3|10771.4|29
1715554800000|2024-05-12 23:00:00|10773.5|10772.6|10773.6|10772.7|10774.1|10773.2|10772.8|10771.9|39
1715555100000|2024-05-12 23:05:00|10773.7|10772.8|10774.2|10773.6|10774.2|10773.6|10773.6|10772.7|36
1715555400000|2024-05-12 23:10:00|10774.1|10773.5|10775.7|10774.8|10775.7|10775|10774.1|10773.3|47
1715555700000|2024-05-12 23:15:00|10775.6|10774.7|10775.1|10774.2|10775.7|10774.9|10775|10774.1|38
1715556000000|2024-05-12 23:20:00|10775.2|10774.3|10774.4|10773.5|10775.4|10774.5|10774.3|10773.5|32
1715556300000|2024-05-12 23:25:00|10774.5|10773.6|10774.2|10773.3|10774.8|10773.9|10773.9|10773|56
1715556600000|2024-05-12 23:30:00|10774.1|10773.5|10774.3|10773.4|10774.6|10774|10773|10772.3|63
1715556900000|2024-05-12 23:35:00|10774.2|10773.3|10773.9|10773|10774.6|10773.7|10773.3|10772.4|42
1715557200000|2024-05-12 23:40:00|10773.8|10772.9|10772.5|10771.6|10773.8|10772.9|10771.7|10770.8|45
1715557500000|2024-05-12 23:45:00|10772.3|10771.4|10771.9|10771.3|10772.6|10772|10771.9|10771.1|43
1715557800000|2024-05-12 23:50:00|10772.1|10771.5|10771|10770.4|10772.3|10771.6|10770.8|10770.2|48
1715558100000|2024-05-12 23:55:00|10771.1|10770.5|10770.7|10769.8|10771.6|10770.7|10770.6|10769.7|43
1715558400000|2024-05-13 00:00:00|10770.6|10769.7|10770.7|10769.8|10771.2|10770.3|10769.8|10768.9|110
1715558700000|2024-05-13 00:05:00|10770.6|10769.7|10770.2|10769.3|10770.7|10769.8|10768.8|10767.9|89
1715559000000|2024-05-13 00:10:00|10770.3|10769.4|10772|10771.1|10772.9|10772|10770.3|10769.4|86
1715559300000|2024-05-13 00:15:00|10771.8|10770.9|10771.5|10770.9|10772.6|10771.7|10771.2|10770.3|89
1715559600000|2024-05-13 00:20:00|10771.6|10770.7|10769.4|10768.5|10771.6|10770.7|10769|10768.1|83
1715559900000|2024-05-13 00:25:00|10769.3|10768.4|10769.7|10768.8|10770.5|10769.6|10769.1|10768.2|89
1715560200000|2024-05-13 00:30:00|10769.8|10768.9|10769.8|10768.9|10769.9|10769|10768.8|10767.9|114
1715560500000|2024-05-13 00:35:00|10769.7|10768.8|10769.8|10768.9|10770|10769.1|10768.8|10767.9|107
1715560800000|2024-05-13 00:40:00|10769.6|10768.7|10770.2|10769.3|10770.9|10770|10769.6|10768.7|80
1715561100000|2024-05-13 00:45:00|10770.3|10769.4|10770.3|10769.4|10771|10770.3|10769.5|10768.9|64
1715561400000|2024-05-13 00:50:00|10770.4|10769.5|10769.3|10768.7|10770.5|10769.8|10768.9|10768.3|76
1715561700000|2024-05-13 00:55:00|10769.1|10768.5|10769.6|10769|10769.9|10769.3|10768.9|10768.3|82
1715562000000|2024-05-13 01:00:00|10769.5|10768.9|10769.5|10768.6|10769.6|10768.9|10767.4|10766.5|128
1715562300000|2024-05-13 01:05:00|10769.4|10768.5|10770.3|10769.7|10770.5|10769.9|10768.5|10767.9|69
1715562600000|2024-05-13 01:10:00|10770.2|10769.6|10770.5|10769.6|10772.7|10771.6|10770|10769.3|190
1715562900000|2024-05-13 01:15:00|10770.3|10769.4|10769.2|10768.6|10770.3|10769.5|10769.1|10768.2|118
1715563200000|2024-05-13 01:20:00|10769.3|10768.7|10770.6|10769.7|10771.7|10771.1|10769.3|10768.7|99
1715563500000|2024-05-13 01:25:00|10770.8|10769.9|10772.2|10771.6|10772.2|10771.6|10770|10769.1|105
1715563800000|2024-05-13 01:30:00|10772|10771.4|10772.6|10772|10773.1|10772.5|10771.4|10770.8|111
1715564100000|2024-05-13 01:35:00|10772.7|10772.1|10772.5|10771.9|10773.5|10772.9|10772.1|10771.5|97
1715564400000|2024-05-13 01:40:00|10772.4|10771.8|10770.3|10769.4|10772.6|10772|10769.7|10769|102
1715564700000|2024-05-13 01:45:00|10770.2|10769.3|10768.7|10767.8|10770.7|10769.8|10768.3|10767.4|138
1715565000000|2024-05-13 01:50:00|10768.6|10767.7|10768.6|10768|10769.2|10768.5|10768|10767.2|70
1715565300000|2024-05-13 01:55:00|10768.8|10768.2|10769.3|10768.7|10769.5|10768.9|10768.6|10768|74
1715565600000|2024-05-13 02:00:00|10769.2|10768.6|10769.4|10768.5|10770.8|10769.9|10769|10768.4|102
1715565900000|2024-05-13 02:05:00|10769.5|10768.6|10770.1|10769.5|10770.3|10769.7|10768.9|10768.2|86
1715566200000|2024-05-13 02:10:00|10770.2|10769.6|10770.3|10769.7|10770.8|10770.2|10769.5|10768.9|65
1715566500000|2024-05-13 02:15:00|10770.2|10769.6|10770.3|10769.7|10771.1|10770.5|10770|10769.4|54
1715566800000|2024-05-13 02:20:00|10770.1|10769.5|10769|10768.4|10770.1|10769.5|10769|10768.4|39
1715567100000|2024-05-13 02:25:00|10769.1|10768.5|10766.6|10766|10769.3|10768.5|10766.3|10765.4|79
1715567400000|2024-05-13 02:30:00|10766.5|10765.9|10768|10767.4|10768|10767.4|10766.5|10765.9|44
1715567700000|2024-05-13 02:35:00|10768.1|10767.5|10769.5|10768.9|10770.3|10769.5|10768.1|10767.5|80
1715568000000|2024-05-13 02:40:00|10769.6|10769|10769.3|10768.7|10769.8|10769.1|10768.9|10768.3|65
1715568300000|2024-05-13 02:45:00|10769.4|10768.8|10771.5|10770.9|10772.1|10771.5|10769|10768.4|70
1715568600000|2024-05-13 02:50:00|10771.7|10771.1|10771.5|10770.9|10771.9|10771.3|10770.6|10770|50
1715568900000|2024-05-13 02:55:00|10771.6|10771|10771.6|10771|10772.7|10772.1|10771.6|10770.9|59
1715569200000|2024-05-13 03:00:00|10771.5|10770.9|10771.7|10771.1|10772|10771.4|10770.2|10769.6|70
1715569500000|2024-05-13 03:05:00|10771.8|10771.2|10771.1|10770.2|10772.3|10771.5|10770.6|10770|80
1715569800000|2024-05-13 03:10:00|10771|10770.1|10770.8|10770.2|10771.6|10770.7|10770.5|10769.7|67
1715570100000|2024-05-13 03:15:00|10770.7|10770.1|10770.1|10769.2|10770.8|10770.1|10770|10769.2|58
1715570400000|2024-05-13 03:20:00|10770.2|10769.3|10770.5|10769.9|10770.9|10770.3|10769.5|10768.6|61
1715570700000|2024-05-13 03:25:00|10770.7|10770.1|10771.6|10771|10772.2|10771.4|10770.7|10770.1|69
1715571000000|2024-05-13 03:30:00|10771.4|10770.8|10771.7|10771.1|10771.8|10771.2|10770.8|10770.2|61
1715571300000|2024-05-13 03:35:00|10771.4|10770.8|10771.5|10770.9|10771.9|10771.3|10771|10770.4|55
1715571600000|2024-05-13 03:40:00|10771.4|10770.8|10771.5|10770.9|10771.9|10771.3|10771|10770.2|61
1715571900000|2024-05-13 03:45:00|10771.9|10771.3|10772.5|10771.9|10772.7|10772|10771.9|10771.1|63
1715572200000|2024-05-13 03:50:00|10772.4|10771.8|10772.4|10771.8|10772.6|10771.9|10772|10771.1|23
1715572500000|2024-05-13 03:55:00|10772.1|10771.5|10772|10771.4|10772.7|10772.1|10772|10771.2|51
1715572800000|2024-05-13 04:00:00|10771.8|10771.2|10771.5|10770.9|10772.6|10772|10770.9|10770.1|49
1715573100000|2024-05-13 04:05:00|10771.4|10770.8|10771.5|10770.9|10772.8|10772.2|10771.4|10770.7|43
1715573400000|2024-05-13 04:10:00|10771.6|10771|10771.2|10770.6|10771.6|10771|10770.9|10770.3|35
1715573700000|2024-05-13 04:15:00|10771.3|10770.7|10771.3|10770.7|10771.5|10770.9|10770.7|10770.1|22
1715574000000|2024-05-13 04:20:00|10771.1|10770.5|10771|10770.4|10771.4|10770.8|10770.9|10770.3|30
1715574300000|2024-05-13 04:25:00|10771.1|10770.5|10771|10770.4|10771.2|10770.6|10770.8|10770.2|33
1715574600000|2024-05-13 04:30:00|10771.2|10770.3|10772.1|10771.5|10772.2|10771.5|10771|10770.3|31
1715574900000|2024-05-13 04:35:00|10772|10771.4|10771.7|10771.1|10772.1|10771.5|10771.4|10770.7|49
1715575200000|2024-05-13 04:40:00|10771.6|10771|10771.7|10770.8|10771.8|10771.1|10771|10770.4|30
1715575500000|2024-05-13 04:45:00|10771.6|10770.7|10770.4|10769.8|10771.7|10770.9|10770.3|10769.7|32
1715575800000|2024-05-13 04:50:00|10770.5|10769.9|10770.8|10770.2|10771.2|10770.3|10770.5|10769.7|29
1715576100000|2024-05-13 04:55:00|10770.7|10770.1|10770|10769.4|10770.8|10770.2|10769.5|10768.9|42
1715576400000|2024-05-13 05:00:00|10769.9|10769.3|10771.3|10770.7|10771.4|10770.8|10769.9|10769.3|50
1715576700000|2024-05-13 05:05:00|10771.4|10770.8|10771.4|10770.8|10771.7|10771.1|10771.1|10770.5|41
1715577000000|2024-05-13 05:10:00|10771.5|10770.6|10771.5|10770.9|10771.7|10771.1|10770.9|10770.3|35
1715577300000|2024-05-13 05:15:00|10771.6|10771|10771.4|10770.8|10771.7|10771.1|10771.4|10770.6|28
1715577600000|2024-05-13 05:20:00|10771.5|10770.9|10771.1|10770.5|10772.2|10771.6|10771.1|10770.5|48
1715577900000|2024-05-13 05:25:00|10771|10770.4|10771.5|10770.9|10771.6|10771|10770.5|10769.9|29
1715578200000|2024-05-13 05:30:00|10771.6|10771|10772.5|10771.9|10772.5|10771.9|10771.4|10770.8|47
1715578500000|2024-05-13 05:35:00|10772.6|10772|10773.7|10772.8|10774.3|10773.6|10772.5|10771.9|75
1715578800000|2024-05-13 05:40:00|10773.6|10772.7|10773.9|10773.3|10773.9|10773.3|10773|10772.4|59
1715579100000|2024-05-13 05:45:00|10774|10773.1|10774|10773.4|10775.2|10774.5|10774|10773.1|42
1715579400000|2024-05-13 05:50:00|10773.9|10773.3|10773.6|10772.7|10774.3|10773.4|10773.3|10772.5|45
1715579700000|2024-05-13 05:55:00|10773.5|10772.6|10773.4|10772.8|10773.6|10772.8|10773|10772.1|54
1715580000000|2024-05-13 06:00:00|10773.5|10772.9|10775|10774.4|10776.1|10775.5|10773|10772.4|148
1715580300000|2024-05-13 06:05:00|10775.1|10774.5|10775.2|10774.3|10776|10775.1|10773.9|10773.3|114
1715580600000|2024-05-13 06:10:00|10775.1|10774.2|10773|10772.1|10775.2|10774.4|10772.9|10772|123
1715580900000|2024-05-13 06:15:00|10773.1|10772.2|10774.6|10774|10774.8|10774.2|10772.5|10771.9|90
1715581200000|2024-05-13 06:20:00|10774.7|10774.1|10774.7|10774.1|10774.9|10774.3|10773|10772.4|70
1715581500000|2024-05-13 06:25:00|10774.6|10774|10774.2|10773.6|10775.2|10774.6|10774.1|10773.5|76
1715581800000|2024-05-13 06:30:00|10774.4|10773.8|10773.4|10772.8|10774.9|10774.3|10773.1|10772.4|104
1715582100000|2024-05-13 06:35:00|10773.3|10772.7|10773.1|10772.2|10773.4|10772.8|10772.5|10771.9|87
1715582400000|2024-05-13 06:40:00|10773|10772.1|10773.3|10772.7|10773.5|10772.8|10772.8|10772.1|60
1715582700000|2024-05-13 06:45:00|10773.2|10772.6|10773.2|10772.3|10773.6|10772.7|10772.9|10772.2|91
1715583000000|2024-05-13 06:50:00|10773.4|10772.5|10772.7|10772.1|10774.3|10773.5|10772.6|10772|75
1715583300000|2024-05-13 06:55:00|10772.6|10772|10770.6|10769.7|10772.6|10772|10769.1|10768.5|130
1715583600000|2024-05-13 07:00:00|10770.5|10769.6|10773|10772.4|10773.6|10773|10770.5|10769.6|131
1715583900000|2024-05-13 07:05:00|10772.9|10772.3|10773.1|10772.5|10774.5|10773.7|10772.5|10771.9|159
1715584200000|2024-05-13 07:10:00|10773|10772.4|10770|10769.4|10773.1|10772.5|10769.5|10768.9|214
1715584500000|2024-05-13 07:15:00|10770.1|10769.5|10773.2|10772.6|10773.6|10773|10769.9|10769.3|267
1715584800000|2024-05-13 07:20:00|10773.3|10772.7|10774.4|10773.5|10775.6|10774.7|10772.4|10771.8|281
1715585100000|2024-05-13 07:25:00|10774.3|10773.4|10776.7|10776.1|10777.8|10777.2|10774.2|10773.4|200
1715585400000|2024-05-13 07:30:00|10776.6|10776|10779|10778.1|10779.2|10778.6|10775.3|10774.7|177
1715585700000|2024-05-13 07:35:00|10779.2|10778.3|10779.8|10779.2|10780.4|10779.5|10778.1|10777.4|188
1715586000000|2024-05-13 07:40:00|10779.7|10779.1|10778.1|10777.5|10780.2|10779.5|10777.1|10776.5|133
1715586300000|2024-05-13 07:45:00|10778.3|10777.7|10777.3|10776.4|10779.1|10778.5|10777.3|10776.4|152
1715586600000|2024-05-13 07:50:00|10777.4|10776.5|10776.5|10775.6|10779.1|10778.2|10776.3|10775.4|165
1715586900000|2024-05-13 07:55:00|10776.7|10775.8|10776|10775.4|10776.8|10776.1|10774.7|10773.8|151
1715587200000|2024-05-13 08:00:00|10775.7|10775.1|10774.6|10774|10776.3|10775.6|10774.4|10773.8|195
1715587500000|2024-05-13 08:05:00|10774.7|10774.1|10776.1|10775.2|10776.3|10775.7|10774|10773.2|162
1715587800000|2024-05-13 08:10:00|10776.5|10775.6|10779.1|10778.5|10779.3|10778.7|10775.9|10775.3|137
1715588100000|2024-05-13 08:15:00|10779.3|10778.4|10778.1|10777.5|10780.3|10779.4|10777.6|10776.8|138
1715588400000|2024-05-13 08:20:00|10778|10777.4|10777.8|10777.2|10778.7|10777.9|10776.8|10776.2|110
1715588700000|2024-05-13 08:25:00|10777.9|10777.3|10777.2|10776.6|10778.1|10777.5|10776.2|10775.6|115
1715589000000|2024-05-13 08:30:00|10777.3|10776.7|10778|10777.4|10778.2|10777.6|10777|10776.4|122
1715589300000|2024-05-13 08:35:00|10777.9|10777.3|10779.4|10778.8|10779.9|10779.3|10777.3|10776.7|128
1715589600000|2024-05-13 08:40:00|10779.5|10778.9|10779.7|10779.1|10780.7|10780|10778.6|10778|141
1715589900000|2024-05-13 08:45:00|10779.6|10779|10782|10781.4|10782.2|10781.6|10779.5|10778.8|99
1715590200000|2024-05-13 08:50:00|10782.1|10781.5|10783.4|10782.5|10783.4|10782.5|10781.1|10780.4|117
1715590500000|2024-05-13 08:55:00|10783.5|10782.6|10784.3|10783.4|10784.8|10784.2|10783.2|10782.5|128
1715590800000|2024-05-13 09:00:00|10784.4|10783.5|10788.1|10787.5|10789.3|10788.4|10784.4|10783.5|172
1715591100000|2024-05-13 09:05:00|10788.3|10787.4|10787.5|10786.9|10788.3|10787.6|10786.1|10785.5|99
1715591400000|2024-05-13 09:10:00|10787.4|10786.8|10786|10785.4|10788.5|10787.9|10785.6|10785|117
1715591700000|2024-05-13 09:15:00|10786.1|10785.5|10786.6|10786|10787.5|10786.7|10785.2|10784.6|117
1715592000000|2024-05-13 09:20:00|10786.7|10786.1|10784.8|10784.2|10786.8|10786.2|10784.5|10783.9|109
1715592300000|2024-05-13 09:25:00|10784.7|10784.1|10784.9|10784|10785.6|10785|10784.5|10783.7|80
1715592600000|2024-05-13 09:30:00|10785|10784.1|10784.7|10783.8|10785|10784.4|10782.2|10781.3|140
1715592900000|2024-05-13 09:35:00|10784.9|10784|10783.5|10782.9|10784.9|10784|10782.5|10781.8|130
1715593200000|2024-05-13 09:40:00|10783.6|10783|10784.1|10783.5|10784.9|10784|10782.9|10782.2|91
1715593500000|2024-05-13 09:45:00|10783.8|10783.2|10783.3|10782.7|10784.1|10783.5|10782.9|10782.3|79
1715593800000|2024-05-13 09:50:00|10783.4|10782.8|10783|10782.4|10784.1|10783.5|10781.9|10781.1|117
1715594100000|2024-05-13 09:55:00|10782.9|10782.3|10783.1|10782.5|10784.6|10784|10782.9|10782.3|115
1715594400000|2024-05-13 10:00:00|10783|10782.4|10784.6|10783.7|10784.6|10783.7|10781.8|10781|159
1715594700000|2024-05-13 10:05:00|10784.4|10783.8|10784|10783.4|10785.5|10784.6|10783.6|10783|128
1715595000000|2024-05-13 10:10:00|10784.1|10783.2|10784.9|10784|10785.4|10784.5|10783.8|10783.1|95
1715595300000|2024-05-13 10:15:00|10785|10784.1|10784.5|10783.9|10785.1|10784.5|10784|10783.4|84
1715595600000|2024-05-13 10:20:00|10784.4|10783.8|10783.9|10783.3|10785|10784.4|10783.1|10782.5|87
1715595900000|2024-05-13 10:25:00|10784|10783.4|10782.6|10782|10784.1|10783.5|10781.5|10780.7|110
1715596200000|2024-05-13 10:30:00|10782.8|10782.2|10780|10779.4|10783.4|10782.8|10779.3|10778.7|114
1715596500000|2024-05-13 10:35:00|10779.8|10779.2|10779.4|10778.8|10781.3|10780.6|10778.9|10778.3|88
1715596800000|2024-05-13 10:40:00|10779.1|10778.5|10779.7|10778.8|10780.1|10779.2|10777.6|10777|106
1715597100000|2024-05-13 10:45:00|10779.8|10778.9|10779.8|10779.2|10780.2|10779.6|10778.8|10778.2|73
1715597400000|2024-05-13 10:50:00|10779.9|10779.3|10780.7|10780.1|10780.9|10780.3|10779.3|10778.6|89
1715597700000|2024-05-13 10:55:00|10781|10780.4|10782.1|10781.5|10782.6|10782|10780.3|10779.7|94
1715598000000|2024-05-13 11:00:00|10782|10781.4|10783.7|10783.1|10784.1|10783.5|10781.6|10781|114
1715598300000|2024-05-13 11:05:00|10783.6|10783|10784.8|10784.2|10785.2|10784.4|10783|10782.4|116
1715598600000|2024-05-13 11:10:00|10784.9|10784.3|10785.4|10784.8|10785.8|10784.9|10784.2|10783.6|92
1715598900000|2024-05-13 11:15:00|10785.7|10784.9|10784.9|10784.3|10785.9|10785|10784.6|10784|102
1715599200000|2024-05-13 11:20:00|10784.8|10784.2|10786|10785.4|10786.8|10786.2|10784.5|10783.8|111
1715599500000|2024-05-13 11:25:00|10786.1|10785.5|10785.9|10785.3|10786.3|10785.6|10785.1|10784.5|99
1715599800000|2024-05-13 11:30:00|10785.8|10785.2|10787|10786.1|10787.2|10786.5|10785.5|10784.9|77
1715600100000|2024-05-13 11:35:00|10787.1|10786.2|10786.6|10786|10787.1|10786.2|10785.7|10785.1|73
1715600400000|2024-05-13 11:40:00|10786.5|10785.9|10789.2|10788.3|10789.4|10788.5|10786.5|10785.8|122
1715600700000|2024-05-13 11:45:00|10789.3|10788.4|10793.9|10793|10794.9|10794|10788.1|10787.5|171
1715601000000|2024-05-13 11:50:00|10794.2|10793.3|10793.4|10792.8|10794.9|10794.3|10793.1|10792.5|109
1715601300000|2024-05-13 11:55:00|10792.9|10792.3|10789.6|10789|10792.9|10792.3|10789.1|10788.5|169
1715601600000|2024-05-13 12:00:00|10789.5|10788.9|10795|10794.1|10795.4|10794.5|10789.2|10788.6|164
1715601900000|2024-05-13 12:05:00|10794.9|10794|10795.6|10794.7|10797.2|10796.3|10794.2|10793.5|154
1715602200000|2024-05-13 12:10:00|10795.7|10794.8|10796.6|10796|10797.8|10797.2|10795.5|10794.6|134
1715602500000|2024-05-13 12:15:00|10796.8|10796.2|10795.9|10795.3|10798.6|10797.7|10795.9|10795.1|151
1715602800000|2024-05-13 12:20:00|10796.2|10795.6|10796.6|10796|10797.3|10796.7|10795.9|10795.3|128
1715603100000|2024-05-13 12:25:00|10796.9|10796.3|10797.3|10796.4|10798.8|10798.2|10796.7|10796.1|123
1715603400000|2024-05-13 12:30:00|10797.4|10796.5|10797.4|10796.8|10798.6|10797.9|10797.1|10796.2|154
1715603700000|2024-05-13 12:35:00|10797.9|10797.3|10796.4|10795.5|10798.1|10797.5|10796.1|10795.2|126
1715604000000|2024-05-13 12:40:00|10796.5|10795.6|10796.7|10796.1|10799|10798.1|10796.1|10795.2|165
1715604300000|2024-05-13 12:45:00|10796.8|10796.2|10796.8|10796.2|10798.1|10797.5|10796.2|10795.6|123
1715604600000|2024-05-13 12:50:00|10796.9|10796.3|10799.2|10798.6|10799.5|10798.8|10795|10794.4|196
1715604900000|2024-05-13 12:55:00|10799|10798.4|10798.5|10797.9|10800|10799.4|10797.5|10796.8|149
1715605200000|2024-05-13 13:00:00|10798.6|10798|10798.8|10798.2|10800.2|10799.6|10797.2|10796.6|170
1715605500000|2024-05-13 13:05:00|10798.9|10798.3|10799.3|10798.7|10800.8|10800|10798.8|10798.2|141
1715605800000|2024-05-13 13:10:00|10799.6|10799|10801.7|10800.8|10801.7|10800.8|10798.8|10797.9|194
1715606100000|2024-05-13 13:15:00|10801.6|10800.7|10803.5|10802.9|10804.6|10804|10801.5|10800.7|224
1715606400000|2024-05-13 13:20:00|10803.6|10803|10802.1|10801.5|10804.4|10803.8|10802|10801.4|151
1715606700000|2024-05-13 13:25:00|10802.2|10801.6|10804.2|10803.6|10804.4|10803.8|10802|10801.2|119
1715607000000|2024-05-13 13:30:00|10804.3|10803.7|10806.4|10805.8|10807.1|10806.5|10803.7|10803.1|246
1715607300000|2024-05-13 13:35:00|10806.5|10805.9|10804.1|10803.2|10806.9|10806.3|10803.8|10802.9|237
1715607600000|2024-05-13 13:40:00|10804|10803.1|10803.3|10802.7|10804.2|10803.6|10801.8|10801.2|217
1715607900000|2024-05-13 13:45:00|10803.5|10802.6|10804.2|10803.6|10804.6|10803.8|10803.2|10802.4|182
1715608200000|2024-05-13 13:50:00|10804.5|10803.9|10804.6|10804|10805.2|10804.4|10803.8|10803.1|136
1715608500000|2024-05-13 13:55:00|10804.3|10803.7|10804.5|10803.9|10805.5|10804.9|10803.6|10803|123
1715608800000|2024-05-13 14:00:00|10804.4|10803.8|10803.4|10802.8|10804.5|10803.9|10803|10802.4|138
1715609100000|2024-05-13 14:05:00|10803.5|10802.9|10797.9|10797.3|10803.5|10802.9|10797.4|10796.8|176
1715609400000|2024-05-13 14:10:00|10797.8|10797.2|10798.6|10798|10798.9|10798.3|10796|10795.4|165
1715609700000|2024-05-13 14:15:00|10798.5|10797.9|10800.5|10799.9|10800.9|10800.1|10798.5|10797.9|131
1715610000000|2024-05-13 14:20:00|10800.3|10799.7|10800.8|10800.2|10801.4|10800.8|10799.3|10798.7|129
1715610300000|2024-05-13 14:25:00|10800.7|10800.1|10803.5|10802.9|10805.6|10805|10799.5|10798.9|198
1715610600000|2024-05-13 14:30:00|10803.6|10803|10802.1|10801.5|10803.7|10803.1|10800.6|10800|180
1715610900000|2024-05-13 14:35:00|10802.2|10801.6|10803.3|10802.7|10803.5|10802.9|10801.2|10800.6|160
1715611200000|2024-05-13 14:40:00|10803.4|10802.8|10805.1|10804.5|10805.4|10804.6|10803.4|10802.8|125
1715611500000|2024-05-13 14:45:00|10805|10804.4|10805.1|10804.5|10805.4|10804.6|10803.2|10802.4|136
1715611800000|2024-05-13 14:50:00|10805|10804.4|10804.4|10803.8|10805.8|10805.2|10802.9|10802.3|127
1715612100000|2024-05-13 14:55:00|10804.1|10803.5|10804.2|10803.6|10805.1|10804.5|10803.2|10802.6|206
1715612400000|2024-05-13 15:00:00|10804.3|10803.7|10793.1|10792.5|10804.5|10803.9|10791.6|10790.7|404
1715612700000|2024-05-13 15:05:00|10793|10792.4|10794.1|10793.5|10794.9|10794|10791.5|10790.6|336
1715613000000|2024-05-13 15:10:00|10794.3|10793.7|10793.1|10792.5|10796.1|10795.2|10792.6|10792|237
1715613300000|2024-05-13 15:15:00|10793|10792.4|10792.9|10792.3|10794.6|10794|10792.4|10791.8|236
1715613600000|2024-05-13 15:20:00|10793|10792.4|10794.1|10793.2|10794.7|10793.8|10792.1|10791.5|247
1715613900000|2024-05-13 15:25:00|10793.9|10793.3|10790.5|10789.9|10794|10793.3|10790|10789.4|197
1715614200000|2024-05-13 15:30:00|10790.6|10790|10792.4|10791.8|10793.1|10792.5|10789.7|10789|183
1715614500000|2024-05-13 15:35:00|10792.5|10791.9|10793.5|10792.9|10794.3|10793.5|10791.6|10791|165
1715614800000|2024-05-13 15:40:00|10793.4|10792.8|10792.6|10792|10793.4|10792.8|10792.1|10791.4|241
1715615100000|2024-05-13 15:45:00|10792.5|10791.9|10793.9|10793.3|10794.8|10794.1|10792.5|10791.7|170
1715615400000|2024-05-13 15:50:00|10793.8|10793.2|10795.2|10794.6|10795.2|10794.6|10792.6|10792|92
1715615700000|2024-05-13 15:55:00|10795.1|10794.5|10795.8|10794.9|10795.9|10795.1|10793.8|10792.9|158
1715616000000|2024-05-13 16:00:00|10795.6|10795|10796.7|10796.1|10797.9|10797.1|10795.6|10794.9|166
1715616300000|2024-05-13 16:05:00|10796.6|10796|10797.7|10797.1|10798.8|10797.9|10796.5|10795.9|85
1715616600000|2024-05-13 16:10:00|10797.6|10797|10798|10797.1|10798.4|10797.8|10797.1|10796.5|120
1715616900000|2024-05-13 16:15:00|10797.7|10797|10798.7|10798.1|10799.2|10798.6|10797.5|10796.8|90
1715617200000|2024-05-13 16:20:00|10798.9|10798|10798.1|10797.5|10798.9|10798.1|10797.6|10796.9|64
1715617500000|2024-05-13 16:25:00|10798.2|10797.6|10798.4|10797.8|10798.9|10798.3|10797.2|10796.6|120
1715617800000|2024-05-13 16:30:00|10798.3|10797.7|10798|10797.4|10799|10798.4|10797.3|10796.7|88
1715618100000|2024-05-13 16:35:00|10797.9|10797.3|10797|10796.4|10797.9|10797.3|10796.5|10795.9|54
1715618400000|2024-05-13 16:40:00|10797.1|10796.5|10796.7|10796.1|10797.3|10796.7|10796.6|10795.9|39
1715618700000|2024-05-13 16:45:00|10796.6|10796|10796.9|10796.3|10796.9|10796.3|10796.5|10795.8|41
1715619000000|2024-05-13 16:50:00|10797|10796.4|10794.6|10794|10797|10796.4|10794.3|10793.7|66
1715619300000|2024-05-13 16:55:00|10794.5|10793.9|10793.8|10793.2|10795|10794.4|10793.6|10793|41
1715619600000|2024-05-13 17:00:00|10793.7|10793.1|10792.5|10791.9|10794.4|10793.8|10792.5|10791.9|70
1715619900000|2024-05-13 17:05:00|10792.6|10792|10789.9|10789.3|10792.6|10792|10789.8|10789.2|98
1715620200000|2024-05-13 17:10:00|10789.7|10789.1|10787.4|10786.8|10790.1|10789.4|10787.3|10786.7|84
1715620500000|2024-05-13 17:15:00|10787.7|10787.1|10789.3|10788.7|10789.6|10789|10787.7|10787.1|91
1715620800000|2024-05-13 17:20:00|10789.4|10788.8|10788.5|10787.9|10789.5|10788.8|10788.4|10787.8|63
1715621100000|2024-05-13 17:25:00|10788.6|10788|10792|10791.4|10792.1|10791.5|10788.2|10787.6|144
1715621400000|2024-05-13 17:30:00|10791.9|10791.3|10792.6|10792|10792.8|10792.2|10790.7|10790.1|93
1715621700000|2024-05-13 17:35:00|10792.7|10792.1|10792.7|10792.1|10793.3|10792.7|10792.6|10792|73
1715622000000|2024-05-13 17:40:00|10792.6|10792|10792.3|10791.4|10793.2|10792.6|10791.7|10790.8|44
1715622300000|2024-05-13 17:45:00|10792.4|10791.5|10792.3|10791.7|10792.8|10792.2|10791.9|10791.3|66
1715622600000|2024-05-13 17:50:00|10792.5|10791.9|10793.4|10792.8|10794.5|10793.6|10792.5|10791.9|72
1715622900000|2024-05-13 17:55:00|10793.5|10792.9|10792.2|10791.3|10793.6|10793|10791.7|10791.1|93
1715623200000|2024-05-13 18:00:00|10792.1|10791.2|10790.3|10789.7|10792.2|10791.3|10789.8|10789|100
1715623500000|2024-05-13 18:05:00|10790.2|10789.6|10789.7|10789.1|10790.6|10790|10789.7|10789.1|66
1715623800000|2024-05-13 18:10:00|10789.6|10789|10790.7|10790.1|10791|10790.4|10789.4|10788.8|44
1715624100000|2024-05-13 18:15:00|10790.6|10790|10790.9|10790.3|10791.4|10790.6|10790.6|10790|79
1715624400000|2024-05-13 18:20:00|10790.8|10790.2|10790|10789.4|10791|10790.4|10790|10789.4|36
1715624700000|2024-05-13 18:25:00|10790.1|10789.5|10790.6|10790|10791.4|10790.8|10789.9|10789.3|102
1715625000000|2024-05-13 18:30:00|10790.5|10789.9|10792.1|10791.5|10792.1|10791.5|10790.2|10789.6|73
1715625300000|2024-05-13 18:35:00|10792.4|10791.8|10793.8|10793.2|10793.9|10793.3|10792.4|10791.8|66
1715625600000|2024-05-13 18:40:00|10793.7|10793.1|10792.7|10792.1|10793.8|10793.2|10792.6|10792|65
1715625900000|2024-05-13 18:45:00|10792.6|10792|10791.3|10790.7|10792.7|10792.1|10791.3|10790.7|30
1715626200000|2024-05-13 18:50:00|10791.4|10790.8|10790.2|10789.6|10792|10791.4|10790.1|10789.4|43
1715626500000|2024-05-13 18:55:00|10790.1|10789.5|10790.1|10789.5|10790.6|10789.8|10789.6|10789|59
1715626800000|2024-05-13 19:00:00|10789.9|10789.3|10788.2|10787.3|10790.5|10789.6|10787.8|10787.2|84
1715627100000|2024-05-13 19:05:00|10788.1|10787.2|10788.1|10787.5|10788.2|10787.6|10787.3|10786.6|74
1715627400000|2024-05-13 19:10:00|10788|10787.4|10787.6|10787|10788.1|10787.5|10787.3|10786.7|37
1715627700000|2024-05-13 19:15:00|10787.7|10787.1|10788.2|10787.6|10788.6|10788|10787.5|10786.9|43
1715628000000|2024-05-13 19:20:00|10788.3|10787.7|10787.2|10786.6|10788.4|10787.8|10787.1|10786.5|57
1715628300000|2024-05-13 19:25:00|10787.4|10786.5|10787.9|10787|10788|10787.2|10787.2|10786.5|63
1715628600000|2024-05-13 19:30:00|10787.7|10787.1|10788.2|10787.6|10788.2|10787.6|10787.2|10786.6|43
1715628900000|2024-05-13 19:35:00|10787.8|10787.2|10787.7|10787.1|10788.2|10787.6|10787.6|10787|50
1715629200000|2024-05-13 19:40:00|10787.6|10787|10787.7|10787.1|10788.3|10787.7|10787.3|10786.7|72
1715629500000|2024-05-13 19:45:00|10787.6|10787|10787.4|10786.8|10787.8|10787.2|10787.1|10786.5|81
1715629800000|2024-05-13 19:50:00|10787.2|10786.6|10787.7|10787.1|10787.8|10787.2|10787.1|10786.5|49
1715630100000|2024-05-13 19:55:00|10787.6|10787|10789.2|10788.6|10789.2|10788.6|10787.6|10787|42
1715630400000|2024-05-13 20:00:00|10789.3|10788.7|10789|10788.1|10789.4|10788.8|10788.5|10787.9|111
1715630700000|2024-05-13 20:05:00|10788.9|10788.3|10789|10788.1|10789.1|10788.3|10788.7|10788|65
1715631000000|2024-05-13 20:10:00|10788.8|10788.2|10789.3|10788.4|10789.4|10788.5|10788.7|10788|46
1715631300000|2024-05-13 20:15:00|10789.2|10788.6|10789.8|10789.2|10790|10789.3|10789.2|10788.4|111
1715631600000|2024-05-13 20:20:00|10790|10789.1|10789.7|10789.1|10790.1|10789.5|10789.6|10789|13
1715631900000|2024-05-13 20:25:00|10789.8|10789.2|10789.8|10789.2|10790.1|10789.5|10789.6|10789|28
1715632200000|2024-05-13 20:30:00|10789.7|10789.1|10789.8|10789.2|10789.8|10789.2|10789.2|10788.5|64
1715632500000|2024-05-13 20:35:00|10789.7|10789.1|10789.8|10789.2|10790.1|10789.5|10789.7|10789.1|12
1715632800000|2024-05-13 20:40:00|10789.7|10789.1|10789.9|10789|10790.2|10789.5|10789.5|10788.6|52
1715633100000|2024-05-13 20:45:00|10789.8|10789.2|10789.8|10788.9|10790.2|10789.4|10789.3|10788.4|41
1715633400000|2024-05-13 20:50:00|10789.9|10789|10790.2|10789.6|10790.4|10789.6|10789.7|10789|21
1715633700000|2024-05-13 20:55:00|10790.6|10789.1|10791.4|10788.3|10791.5|10789.3|10790.5|10788.3|72
1715634000000|2024-05-13 21:00:00|10791.6|10788.4|10792.8|10786.2|10792.8|10788.4|10791.6|10786.2|4
1715634300000|2024-05-13 21:05:00|10793.7|10787.1|10793.1|10786.5|10794.3|10788.6|10792.8|10786.2|38
1715634600000|2024-05-13 21:10:00|10793|10786.4|10792.9|10786.3|10793|10786.4|10792.7|10786.1|17
1715634900000|2024-05-13 21:15:00|10792.8|10786.2|10790.6|10785.8|10793|10786.4|10790|10784.7|29
1715635200000|2024-05-13 21:20:00|10790.5|10785.7|10790.6|10785.8|10790.7|10785.8|10790.5|10785.7|5
1715635500000|2024-05-13 21:25:00|10790.5|10786.1|10793.2|10786.6|10793.3|10787.2|10790.5|10786.1|15
1715635800000|2024-05-13 21:30:00|10793.3|10786.7|10792.7|10787.5|10793.8|10787.7|10792.7|10786.7|21
1715636100000|2024-05-13 21:35:00|10792.6|10787.4|10792.8|10787.7|10792.8|10787.7|10792.5|10787.2|14
1715636400000|2024-05-13 21:40:00|10792.9|10787.6|10793.8|10787.2|10793.8|10787.7|10792.6|10787.2|14
1715636700000|2024-05-13 21:45:00|10793.4|10787.8|10793.3|10787.7|10793.4|10788|10793.2|10787.3|25
1715637000000|2024-05-13 21:50:00|10793.2|10787.8|10792.9|10787.9|10793.3|10787.9|10792|10786.2|53
1715637300000|2024-05-13 21:55:00|10793|10788|10792.5|10788|10793|10788|10791.5|10786.7|37
1715637600000|2024-05-13 22:00:00|10793.1|10787.2|10791|10789.1|10793.1|10789.6|10790.4|10787.1|105
1715637900000|2024-05-13 22:05:00|10790.7|10789.4|10790.4|10789.2|10790.7|10789.7|10790.3|10789.2|49
1715638200000|2024-05-13 22:10:00|10790.3|10789.3|10789.8|10788.9|10790.4|10789.5|10789.6|10788.6|39
1715638500000|2024-05-13 22:15:00|10789.7|10788.8|10789.7|10789.1|10790|10789.1|10789.6|10788.7|11
1715638800000|2024-05-13 22:20:00|10789.6|10789|10789.7|10788.8|10790|10789.1|10789.4|10788.5|27
1715639100000|2024-05-13 22:25:00|10789.4|10788.5|10790.3|10789.4|10790.3|10789.4|10789.3|10788.4|18
1715639400000|2024-05-13 22:30:00|10790|10789.1|10790.6|10789.4|10790.6|10789.6|10789.8|10789|41
1715639700000|2024-05-13 22:35:00|10790.5|10789.5|10790.5|10789.6|10790.6|10789.7|10790.3|10789.4|49
1715640000000|2024-05-13 22:40:00|10790.6|10789.5|10790.2|10789.3|10790.6|10789.7|10790.2|10789.3|31
1715640300000|2024-05-13 22:45:00|10790.3|10789.4|10790.3|10789.4|10790.5|10789.6|10790.2|10789.3|13
1715640600000|2024-05-13 22:50:00|10790.2|10789.3|10790.3|10789.4|10790.4|10789.5|10790.2|10789.3|20
1715640900000|2024-05-13 22:55:00|10790.4|10789.5|10790.3|10789.4|10790.4|10789.5|10790.2|10789.3|10
1715641200000|2024-05-13 23:00:00|10790.4|10789.5|10790.6|10789.7|10790.6|10789.8|10790|10789.4|36
1715641500000|2024-05-13 23:05:00|10790.7|10789.8|10790.2|10789.6|10791.4|10790.5|10790.1|10789.5|21
1715641800000|2024-05-13 23:10:00|10790.3|10789.4|10791.7|10790.8|10791.8|10790.9|10790.3|10789.4|20
1715642100000|2024-05-13 23:15:00|10791.8|10790.9|10792.7|10791.8|10792.9|10792|10791.7|10790.8|25
1715642400000|2024-05-13 23:20:00|10792.6|10791.7|10792.6|10791.7|10792.8|10791.9|10792.3|10791.4|17
1715642700000|2024-05-13 23:25:00|10792.7|10791.8|10793.1|10792.2|10793.2|10792.3|10792.6|10791.7|20
1715643000000|2024-05-13 23:30:00|10793.2|10792.3|10792.6|10791.7|10793.2|10792.3|10792.3|10791.4|30
1715643300000|2024-05-13 23:35:00|10792.7|10791.8|10792.5|10791.6|10792.8|10791.9|10792.4|10791.5|15
1715643600000|2024-05-13 23:40:00|10792.4|10791.8|10792.6|10791.7|10792.7|10791.9|10792.4|10791.5|14
1715643900000|2024-05-13 23:45:00|10792.5|10791.6|10793.7|10792.8|10793.7|10793.1|10792.4|10791.6|36
1715644200000|2024-05-13 23:50:00|10793.6|10792.7|10793.7|10792.8|10794.1|10793.2|10793.2|10792.3|42
1715644500000|2024-05-13 23:55:00|10793.3|10792.7|10792.6|10791.7|10793.7|10792.8|10792.5|10791.6|15
1715644800000|2024-05-14 00:00:00|10792.8|10791.9|10790.3|10789.7|10792.8|10791.9|10790|10789.4|107
1715645100000|2024-05-14 00:05:00|10790.5|10789.9|10789.8|10789.2|10790.8|10789.9|10789.2|10788.6|50
1715645400000|2024-05-14 00:10:00|10789.9|10789.3|10790.3|10789.7|10790.4|10789.8|10789|10788.1|61
1715645700000|2024-05-14 00:15:00|10790.2|10789.6|10790|10789.4|10790.6|10790|10790|10789.4|37
1715646000000|2024-05-14 00:20:00|10790.1|10789.5|10788.9|10788.3|10791.1|10790.4|10788.8|10788|49
1715646300000|2024-05-14 00:25:00|10788.8|10788.2|10787.9|10787|10789.1|10788.3|10787.8|10786.9|59
1715646600000|2024-05-14 00:30:00|10788|10787.1|10787.3|10786.7|10788.5|10787.9|10787.3|10786.7|49
1715646900000|2024-05-14 00:35:00|10787.4|10786.8|10787|10786.4|10787.8|10787.2|10786.8|10786.2|27
1715647200000|2024-05-14 00:40:00|10786.9|10786.3|10785.8|10785.2|10788|10787.4|10785.7|10785.1|46
1715647500000|2024-05-14 00:45:00|10785.9|10785.3|10787.4|10786.8|10788.1|10787.5|10785.9|10785.3|47
1715647800000|2024-05-14 00:50:00|10787.3|10786.7|10787.7|10787.1|10788.4|10787.8|10787.1|10786.5|69
1715648100000|2024-05-14 00:55:00|10787.6|10787|10788|10787.4|10788.9|10788.1|10787.2|10786.6|65
1715648400000|2024-05-14 01:00:00|10787.9|10787.3|10789.4|10788.8|10790|10789.4|10787.9|10787.3|86
1715648700000|2024-05-14 01:05:00|10789.3|10788.7|10789|10788.4|10789.5|10788.8|10788.3|10787.7|54
1715649000000|2024-05-14 01:10:00|10789.3|10788.7|10788.4|10787.8|10789.5|10788.9|10788.3|10787.7|65
1715649300000|2024-05-14 01:15:00|10788.3|10787.7|10786.4|10785.8|10788.6|10787.7|10785.8|10785.2|77
1715649600000|2024-05-14 01:20:00|10786.6|10785.7|10785.9|10785.3|10786.6|10785.7|10785.6|10784.9|49
1715649900000|2024-05-14 01:25:00|10786|10785.4|10785.7|10785.1|10786.4|10785.8|10785.7|10785.1|44
1715650200000|2024-05-14 01:30:00|10785.4|10784.8|10785.2|10784.6|10786.3|10785.7|10784.9|10784.3|81
1715650500000|2024-05-14 01:35:00|10785.3|10784.7|10785|10784.4|10786.4|10785.6|10784.7|10784.1|67
1715650800000|2024-05-14 01:40:00|10785.1|10784.5|10785.7|10785.1|10785.8|10785.2|10784.7|10784.1|46
1715651100000|2024-05-14 01:45:00|10785.8|10785.2|10787.4|10786.5|10787.4|10786.7|10785.7|10784.9|66
1715651400000|2024-05-14 01:50:00|10787.7|10786.8|10788.3|10787.4|10788.4|10787.7|10787.3|10786.5|64
1715651700000|2024-05-14 01:55:00|10788.4|10787.5|10787.6|10787|10789.2|10788.3|10787.6|10787|84
1715652000000|2024-05-14 02:00:00|10787.7|10787.1|10786.6|10786|10787.7|10787.1|10786.1|10785.4|86
1715652300000|2024-05-14 02:05:00|10786.3|10785.4|10785.6|10784.7|10786.4|10785.8|10785.1|10784.5|69
1715652600000|2024-05-14 02:10:00|10785.8|10784.9|10786.1|10785.5|10786.3|10785.6|10785.5|10784.7|63
1715652900000|2024-05-14 02:15:00|10786|10785.4|10785.8|10785.2|10786.3|10785.7|10785.4|10784.5|46
1715653200000|2024-05-14 02:20:00|10785.9|10785.3|10786.3|10785.4|10786.3|10785.6|10785.7|10785.1|18
1715653500000|2024-05-14 02:25:00|10786.4|10785.5|10785.5|10784.9|10786.4|10785.6|10785.2|10784.5|40
1715653800000|2024-05-14 02:30:00|10785.6|10785|10785.3|10784.7|10786.2|10785.6|10785.1|10784.5|39
1715654100000|2024-05-14 02:35:00|10785.6|10785|10785.4|10784.8|10785.8|10785.2|10784.9|10784.3|33
1715654400000|2024-05-14 02:40:00|10785.3|10784.7|10785.5|10784.6|10785.7|10785.1|10785.1|10784.4|31
1715654700000|2024-05-14 02:45:00|10785.8|10784.9|10785.5|10784.9|10786.2|10785.6|10785.4|10784.8|58
1715655000000|2024-05-14 02:50:00|10785.6|10785|10785.9|10785.3|10786.4|10785.8|10785.2|10784.6|64
1715655300000|2024-05-14 02:55:00|10785.8|10785.2|10787|10786.4|10787.6|10786.8|10785.8|10785.2|46
1715655600000|2024-05-14 03:00:00|10787.2|10786.3|10785.8|10785.2|10787.6|10786.7|10785.7|10785.1|66
1715655900000|2024-05-14 03:05:00|10785.7|10785.1|10786.5|10785.6|10786.8|10786.2|10785.7|10785.1|26
1715656200000|2024-05-14 03:10:00|10786.6|10785.7|10786.2|10785.6|10786.9|10786.3|10786.2|10785.6|35
1715656500000|2024-05-14 03:15:00|10785.8|10785.2|10786.6|10785.7|10787.1|10786.4|10785.8|10785.2|28
1715656800000|2024-05-14 03:20:00|10786.5|10785.6|10786|10785.1|10786.9|10786.2|10786|10785.1|44
1715657100000|2024-05-14 03:25:00|10785.9|10785.3|10787.3|10786.7|10787.3|10786.7|10785.9|10785|29
1715657400000|2024-05-14 03:30:00|10787.2|10786.6|10787.5|10786.9|10788.2|10787.6|10787.2|10786.6|49
1715657700000|2024-05-14 03:35:00|10787.6|10787|10788.2|10787.6|10788.4|10787.8|10787.6|10787|42
1715658000000|2024-05-14 03:40:00|10788.3|10787.7|10788.1|10787.2|10788.3|10787.7|10787.5|10786.6|37
1715658300000|2024-05-14 03:45:00|10788|10787.1|10786.4|10785.8|10788|10787.3|10786.4|10785.8|36
1715658600000|2024-05-14 03:50:00|10786.5|10785.6|10786.5|10785.9|10786.8|10786|10786.1|10785.5|44
1715658900000|2024-05-14 03:55:00|10786.6|10785.7|10788|10787.4|10788|10787.4|10786.2|10785.6|35
1715659200000|2024-05-14 04:00:00|10788.1|10787.5|10788.2|10787.6|10788.5|10787.7|10787.8|10787.2|39
1715659500000|2024-05-14 04:05:00|10788.1|10787.5|10788.2|10787.6|10788.5|10787.7|10788.1|10787.5|16
1715659800000|2024-05-14 04:10:00|10788.1|10787.5|10788.9|10788.3|10789|10788.4|10788.1|10787.5|20
1715660100000|2024-05-14 04:15:00|10789.2|10788.6|10788.2|10787.6|10789.2|10788.6|10788.2|10787.6|28
1715660400000|2024-05-14 04:20:00|10787.9|10787.3|10788|10787.4|10788.2|10787.6|10787.6|10787|33
1715660700000|2024-05-14 04:25:00|10788.1|10787.5|10787.8|10787.2|10788.1|10787.5|10787.1|10786.5|22
1715661000000|2024-05-14 04:30:00|10787.7|10787.1|10787.3|10786.7|10788|10787.4|10787.2|10786.6|34
1715661300000|2024-05-14 04:35:00|10787.2|10786.6|10787.6|10786.7|10787.8|10787.1|10787.1|10786.5|42
1715661600000|2024-05-14 04:40:00|10787.5|10786.9|10788.1|10787.2|10788.1|10787.2|10786.8|10785.9|42
1715661900000|2024-05-14 04:45:00|10788|10787.1|10787.2|10786.6|10788.1|10787.4|10786.9|10786.3|21
1715662200000|2024-05-14 04:50:00|10787.3|10786.7|10786.3|10785.7|10787.3|10786.7|10786.2|10785.6|26
1715662500000|2024-05-14 04:55:00|10786.2|10785.6|10786|10785.1|10786.6|10785.9|10785.7|10785|31
1715662800000|2024-05-14 05:00:00|10785.9|10785|10785.7|10785.1|10786|10785.2|10785|10784.4|27
1715663100000|2024-05-14 05:05:00|10785.8|10785.2|10785.8|10785.2|10786.1|10785.3|10785.7|10785|35
1715663400000|2024-05-14 05:10:00|10785.9|10785.3|10785.1|10784.5|10785.9|10785.3|10784.8|10784.2|52
1715663700000|2024-05-14 05:15:00|10785.3|10784.4|10785.2|10784.6|10785.3|10784.7|10784.7|10784.1|39
1715664000000|2024-05-14 05:20:00|10785.3|10784.7|10786.6|10785.7|10786.6|10785.7|10785.2|10784.6|40
1715664300000|2024-05-14 05:25:00|10786.5|10785.6|10786|10785.1|10786.5|10785.6|10786|10785.1|43
1715664600000|2024-05-14 05:30:00|10785.9|10785|10786.3|10785.4|10786.6|10785.7|10785.9|10785|47
1715664900000|2024-05-14 05:35:00|10786.4|10785.5|10787.4|10786.5|10787.4|10786.6|10786.1|10785.4|63
1715665200000|2024-05-14 05:40:00|10787.2|10786.6|10787|10786.4|10787.5|10786.7|10786.9|10786.3|29
1715665500000|2024-05-14 05:45:00|10787.1|10786.5|10785.7|10785.1|10787.1|10786.5|10785.7|10785|42
1715665800000|2024-05-14 05:50:00|10785.8|10785.2|10786.7|10786.1|10787.4|10786.6|10785.7|10785.1|36
1715666100000|2024-05-14 05:55:00|10786.8|10785.9|10787.2|10785.5|10787.2|10786|10785.2|10784.6|48
1715666400000|2024-05-14 06:00:00|10788.1|10783.5|10786|10785.4|10788.4|10787.4|10785.7|10783.3|245
1715666700000|2024-05-14 06:05:00|10786.2|10785.6|10787.5|10786.9|10787.9|10787.3|10786|10785.4|101
1715667000000|2024-05-14 06:10:00|10787.6|10787|10788|10787.4|10788.2|10787.4|10786.5|10785.6|119
1715667300000|2024-05-14 06:15:00|10787.9|10787.3|10788.2|10787.3|10789.7|10789.1|10787.7|10787|97
1715667600000|2024-05-14 06:20:00|10788.1|10787.2|10787.2|10786.6|10788.1|10787.3|10786.2|10785.6|109
1715667900000|2024-05-14 06:25:00|10787.4|10786.8|10784.4|10783.5|10787.4|10786.8|10784.4|10783.5|99
1715668200000|2024-05-14 06:30:00|10784.3|10783.4|10785.5|10784.9|10786.8|10786.1|10783.3|10782.6|141
1715668500000|2024-05-14 06:35:00|10785.4|10784.8|10787.8|10786.9|10787.8|10786.9|10785.3|10784.5|99
1715668800000|2024-05-14 06:40:00|10787.7|10787.1|10786.3|10785.4|10787.9|10787.3|10786.2|10785.4|122
1715669100000|2024-05-14 06:45:00|10786.4|10785.5|10788.1|10787.5|10788.2|10787.6|10786.1|10785.4|86
1715669400000|2024-05-14 06:50:00|10788.3|10787.7|10786.7|10786.1|10788.4|10787.7|10786.5|10785.9|74
1715669700000|2024-05-14 06:55:00|10786.8|10786.2|10788.2|10787.3|10788.6|10788|10786.7|10785.9|104
1715670000000|2024-05-14 07:00:00|10788.3|10787.4|10787.5|10786.6|10789.3|10788.7|10786.7|10785.8|153
1715670300000|2024-05-14 07:05:00|10787.6|10786.7|10786.5|10785.9|10787.7|10787|10786.1|10785.4|134
1715670600000|2024-05-14 07:10:00|10786.8|10786.2|10788.3|10787.4|10788.3|10787.6|10786.8|10786.2|116
1715670900000|2024-05-14 07:15:00|10788.2|10787.3|10787.4|10786.8|10789.2|10788.6|10787.1|10786.5|89
1715671200000|2024-05-14 07:20:00|10787.5|10786.9|10787.4|10786.8|10788.8|10788|10786.5|10785.9|123
1715671500000|2024-05-14 07:25:00|10787.3|10786.7|10788.8|10788.2|10788.9|10788.3|10787.3|10786.7|86
1715671800000|2024-05-14 07:30:00|10788.9|10788.3|10787.7|10786.8|10789.2|10788.6|10787.3|10786.7|85
1715672100000|2024-05-14 07:35:00|10787.5|10786.9|10786.8|10786.2|10788.5|10787.9|10786.1|10785.4|123
1715672400000|2024-05-14 07:40:00|10786.7|10786.1|10787.6|10787|10788|10787.4|10786.5|10785.9|101
1715672700000|2024-05-14 07:45:00|10787.2|10786.6|10787.6|10787|10788|10787.4|10786.6|10786|87
1715673000000|2024-05-14 07:50:00|10787.7|10787.1|10787.8|10787.2|10788.7|10788.1|10787.3|10786.7|77
1715673300000|2024-05-14 07:55:00|10787.7|10787.1|10787.5|10786.9|10788.4|10787.5|10786.5|10785.9|96
1715673600000|2024-05-14 08:00:00|10787.6|10787|10784.4|10783.8|10787.6|10787|10784.1|10783.5|130
1715673900000|2024-05-14 08:05:00|10784.5|10783.9|10782.2|10781.6|10784.5|10783.9|10782.1|10781.5|197
1715674200000|2024-05-14 08:10:00|10782.5|10781.9|10777.6|10776.7|10783.3|10782.4|10777.6|10776.7|173
1715674500000|2024-05-14 08:15:00|10777.5|10776.6|10778.6|10777.7|10779.1|10778.3|10775.8|10775.2|223
1715674800000|2024-05-14 08:20:00|10778.8|10777.9|10777.3|10776.4|10778.8|10778|10776.4|10775.6|204
1715675100000|2024-05-14 08:25:00|10777.2|10776.3|10777.9|10777.3|10778.7|10778|10775.7|10775.1|204
1715675400000|2024-05-14 08:30:00|10778|10777.1|10778.4|10777.5|10779|10778.1|10777|10776.4|134
1715675700000|2024-05-14 08:35:00|10778.3|10777.4|10780.4|10779.8|10780.6|10779.9|10778.2|10777.4|144
1715676000000|2024-05-14 08:40:00|10780.3|10779.7|10782.2|10781.3|10782.8|10782.1|10779.8|10779.2|140
1715676300000|2024-05-14 08:45:00|10782.1|10781.2|10782.7|10782.1|10784.1|10783.5|10781.7|10781.1|144
1715676600000|2024-05-14 08:50:00|10782.8|10781.9|10784.2|10783.6|10785.4|10784.8|10782.8|10781.9|104
1715676900000|2024-05-14 08:55:00|10784.1|10783.5|10784.7|10782.8|10785.7|10784.8|10782.9|10782.2|124
1715677200000|2024-05-14 09:00:00|10784.8|10783|10787.1|10786.5|10788.5|10787.2|10784.5|10783|229
1715677500000|2024-05-14 09:05:00|10787|10786.4|10787.4|10786.8|10787.7|10787.1|10785.5|10784.9|139
1715677800000|2024-05-14 09:10:00|10787.1|10786.5|10789.5|10788.9|10789.5|10788.9|10787.1|10786.5|126
1715678100000|2024-05-14 09:15:00|10789.6|10789|10793.1|10792.2|10793.8|10793.2|10789.4|10788.7|177
1715678400000|2024-05-14 09:20:00|10793.2|10792.3|10792.1|10791.2|10793.4|10792.8|10791.3|10790.4|156
1715678700000|2024-05-14 09:25:00|10791.7|10790.8|10790.3|10789.7|10791.8|10790.9|10789.7|10789.1|141
1715679000000|2024-05-14 09:30:00|10790.2|10789.6|10790|10789.1|10790.7|10790.1|10789.1|10788.2|134
1715679300000|2024-05-14 09:35:00|10789.9|10789|10787|10786.1|10790|10789.2|10786.9|10786|124
1715679600000|2024-05-14 09:40:00|10787.1|10786.2|10788.1|10787.5|10788.4|10787.5|10786.8|10785.9|121
1715679900000|2024-05-14 09:45:00|10788.4|10787.8|10791.8|10790.9|10792.5|10791.9|10788.2|10787.6|98
1715680200000|2024-05-14 09:50:00|10792.2|10791.3|10792.6|10792|10793.7|10793.1|10792.1|10791.3|111
1715680500000|2024-05-14 09:55:00|10792.5|10791.9|10793.1|10792.5|10794.1|10793.3|10792.1|10791.5|112
1715680800000|2024-05-14 10:00:00|10793.2|10792.6|10793.1|10792.5|10794.1|10793.5|10792.9|10792.2|118
1715681100000|2024-05-14 10:05:00|10793|10792.4|10794.1|10793.5|10794.5|10793.7|10792.9|10792.3|85
1715681400000|2024-05-14 10:10:00|10794|10793.4|10794.1|10793.5|10795.5|10794.7|10794|10793.2|111
1715681700000|2024-05-14 10:15:00|10794.2|10793.6|10794.1|10793.5|10795.1|10794.4|10793.4|10792.8|104
1715682000000|2024-05-14 10:20:00|10794|10793.4|10795.1|10794.5|10795.3|10794.7|10793.5|10792.9|102
1715682300000|2024-05-14 10:25:00|10795|10794.4|10795.2|10794.3|10795.2|10794.5|10794.4|10793.8|65
1715682600000|2024-05-14 10:30:00|10795.3|10794.4|10793.4|10792.8|10795.5|10794.8|10793.2|10792.6|85
1715682900000|2024-05-14 10:35:00|10793.6|10793|10793.6|10792.7|10795.9|10795.1|10792.6|10791.7|181
1715683200000|2024-05-14 10:40:00|10793.7|10792.8|10795|10794.4|10795.4|10794.8|10793.6|10792.8|115
1715683500000|2024-05-14 10:45:00|10795.1|10794.5|10796.9|10796.3|10797.2|10796.6|10794.9|10794.3|95
1715683800000|2024-05-14 10:50:00|10797|10796.4|10799.1|10798.2|10799.2|10798.3|10796.7|10796.1|101
1715684100000|2024-05-14 10:55:00|10799|10798.1|10796.6|10796|10799.3|10798.5|10796.5|10795.8|119
1715684400000|2024-05-14 11:00:00|10796.7|10796.1|10798.5|10797.9|10799.4|10798.5|10796.7|10796|134
1715684700000|2024-05-14 11:05:00|10798.8|10797.8|10796.9|10796.3|10798.8|10797.9|10795.5|10794.9|126
1715685000000|2024-05-14 11:10:00|10796.8|10796.2|10797.7|10797.1|10798.4|10797.8|10796.5|10795.9|100
1715685300000|2024-05-14 11:15:00|10797.8|10797.2|10798|10797.4|10799|10798.4|10797.3|10796.7|107
1715685600000|2024-05-14 11:20:00|10798.5|10797.9|10797.5|10796.9|10798.6|10798|10796.9|10796.3|46
1715685900000|2024-05-14 11:25:00|10797.7|10797.1|10797.3|10796.7|10798.9|10798.3|10796.9|10796.3|91
1715686200000|2024-05-14 11:30:00|10797.4|10796.8|10798.5|10797.9|10799.3|10798.7|10797.2|10796.6|85
1715686500000|2024-05-14 11:35:00|10798.6|10798|10797.2|10796.6|10799.2|10798.4|10797.2|10796.6|77
1715686800000|2024-05-14 11:40:00|10797.3|10796.7|10797.4|10796.8|10799.3|10798.4|10797.3|10796.7|66
1715687100000|2024-05-14 11:45:00|10797.6|10796.7|10796.2|10795.6|10797.6|10797|10796.2|10795.5|47
1715687400000|2024-05-14 11:50:00|10795.9|10795.3|10794.6|10794|10796|10795.3|10794.3|10793.5|82
1715687700000|2024-05-14 11:55:00|10794.7|10793.7|10792.9|10792.3|10796.1|10795.3|10792.9|10792.3|126
1715688000000|2024-05-14 12:00:00|10793|10792.4|10796.4|10795.8|10796.9|10796|10792.4|10791.8|179
1715688300000|2024-05-14 12:05:00|10796.5|10795.9|10796.4|10795.8|10797.8|10797|10795.9|10795.1|137
1715688600000|2024-05-14 12:10:00|10796.5|10795.9|10798.6|10797.7|10798.7|10797.9|10796.5|10795.7|125
1715688900000|2024-05-14 12:15:00|10798.5|10797.6|10799|10798.4|10799.4|10798.6|10798.2|10797.3|99
1715689200000|2024-05-14 12:20:00|10798.9|10798.3|10799.1|10798.5|10799.4|10798.7|10798.3|10797.7|113
1715689500000|2024-05-14 12:25:00|10799.2|10798.6|10797.7|10795.5|10799.2|10798.6|10796.1|10795.1|197
1715689800000|2024-05-14 12:30:00|10795.2|10792.1|10787.9|10787.3|10796.4|10792.8|10767.8|10766.2|1809
1715690100000|2024-05-14 12:35:00|10788.2|10787.6|10799.6|10799|10801.3|10800.4|10784.7|10783.8|1123
1715690400000|2024-05-14 12:40:00|10799.7|10799.1|10805.5|10804.9|10809.3|10808.7|10799.1|10798.5|797
1715690700000|2024-05-14 12:45:00|10805.6|10805|10804.2|10803.6|10808.1|10807.5|10800.4|10799.5|684
1715691000000|2024-05-14 12:50:00|10804|10803.4|10807.4|10806.8|10808.1|10807.5|10802.1|10801.4|485
1715691300000|2024-05-14 12:55:00|10807|10806.4|10803.4|10802.8|10810.9|10810.3|10803.3|10802.7|466
1715691600000|2024-05-14 13:00:00|10803.5|10802.6|10802.6|10802|10804.9|10804.3|10801.1|10800.5|524
1715691900000|2024-05-14 13:05:00|10802.8|10802.2|10814.4|10813.8|10816.1|10815.3|10802.7|10802.1|562
1715692200000|2024-05-14 13:10:00|10814.5|10813.9|10820.2|10819.6|10822.4|10821.5|10813.5|10812.9|619
1715692500000|2024-05-14 13:15:00|10820.4|10819.8|10821.6|10821|10822.7|10822.1|10819.3|10818.4|443
1715692800000|2024-05-14 13:20:00|10821.8|10821.2|10818.1|10817.5|10823.1|10822.3|10816.6|10816|493
1715693100000|2024-05-14 13:25:00|10818.3|10817.7|10816|10815.1|10819|10818.1|10812.4|10811.8|319
1715693400000|2024-05-14 13:30:00|10816.2|10815.3|10814.5|10813.9|10818.7|10817.8|10812.2|10811.5|461
1715693700000|2024-05-14 13:35:00|10814.2|10813.6|10817.6|10817|10818.5|10817.9|10813|10812.4|365
1715694000000|2024-05-14 13:40:00|10817.5|10816.9|10813.7|10813.1|10818.2|10817.5|10813.7|10813.1|267
1715694300000|2024-05-14 13:45:00|10814|10813.4|10813|10812.4|10815.7|10815|10812.7|10812.1|227
1715694600000|2024-05-14 13:50:00|10813.3|10812.7|10817|10816.1|10817.2|10816.3|10812.8|10811.9|204
1715694900000|2024-05-14 13:55:00|10816.8|10815.9|10819.5|10818.6|10819.6|10818.7|10816.8|10815.9|198
1715695200000|2024-05-14 14:00:00|10819.3|10818.7|10817.3|10816.7|10820.2|10819.4|10815.9|10815.3|197
1715695500000|2024-05-14 14:05:00|10817.5|10816.9|10820.7|10819.8|10820.8|10820|10816.2|10815.6|283
1715695800000|2024-05-14 14:10:00|10820.8|10819.9|10818.2|10817.6|10824.1|10823.3|10817.1|10816.5|293
1715696100000|2024-05-14 14:15:00|10818.3|10817.7|10813|10812.1|10818.8|10818.2|10812.2|10811.6|351
1715696400000|2024-05-14 14:20:00|10812.8|10811.9|10813.3|10812.7|10814.6|10813.8|10810.5|10809.6|356
1715696700000|2024-05-14 14:25:00|10813.4|10812.8|10811.8|10811.2|10813.7|10813|10811.3|10810.7|180
1715697000000|2024-05-14 14:30:00|10811.7|10811.1|10816.7|10815.8|10816.7|10815.8|10810.3|10809.7|181
1715697300000|2024-05-14 14:35:00|10816.8|10815.9|10818.2|10817.6|10819.2|10818.5|10816.3|10815.7|260
1715697600000|2024-05-14 14:40:00|10818.1|10817.5|10817.3|10816.7|10818.5|10817.9|10814.3|10813.7|255
1715697900000|2024-05-14 14:45:00|10817.1|10816.5|10821.3|10820.7|10821.6|10821|10815.9|10815.3|235
1715698200000|2024-05-14 14:50:00|10821.4|10820.8|10824.6|10824|10826|10825.4|10820.3|10819.7|270
1715698500000|2024-05-14 14:55:00|10824.7|10824.1|10825|10824.4|10826|10825.3|10823.8|10823.2|207
1715698800000|2024-05-14 15:00:00|10825.1|10824.2|10822.9|10822.3|10825.1|10824.4|10822.3|10821.5|253
1715699100000|2024-05-14 15:05:00|10823|10822.1|10823.4|10822.8|10825.4|10824.8|10822.7|10822.1|175
1715699400000|2024-05-14 15:10:00|10823.6|10823|10824|10823.4|10824.4|10823.8|10821.6|10821|192
1715699700000|2024-05-14 15:15:00|10824.3|10823.7|10820.3|10819.7|10824.7|10824.1|10820.2|10819.5|145
1715700000000|2024-05-14 15:20:00|10820.7|10819.8|10818.7|10818.1|10821.4|10820.7|10818.5|10817.7|233
1715700300000|2024-05-14 15:25:00|10818.6|10818|10818.4|10817.8|10819.4|10818.6|10816.7|10815.8|172
1715700600000|2024-05-14 15:30:00|10818.7|10818.1|10818.2|10817.3|10819.8|10818.9|10817.3|10816.4|151
1715700900000|2024-05-14 15:35:00|10818.1|10817.2|10816.9|10816.3|10818.4|10817.5|10815.4|10814.8|207
1715701200000|2024-05-14 15:40:00|10817|10816.4|10818.1|10817.5|10819.7|10818.9|10816.9|10816.3|124
1715701500000|2024-05-14 15:45:00|10818.2|10817.6|10822|10821.4|10822.2|10821.6|10817.4|10816.8|121
1715701800000|2024-05-14 15:50:00|10821.8|10821.2|10821.8|10821.2|10823.4|10822.8|10820.9|10820.3|110
1715702100000|2024-05-14 15:55:00|10821.9|10821.3|10818.8|10817.9|10822.4|10821.8|10817.3|10816.4|209
1715702400000|2024-05-14 16:00:00|10818.6|10818|10815.8|10815.2|10818.6|10818|10815.5|10814.9|153
1715702700000|2024-05-14 16:05:00|10815.9|10815.3|10816.5|10815.9|10817.4|10816.6|10815.5|10814.6|141
1715703000000|2024-05-14 16:10:00|10816.3|10815.7|10817.7|10817.1|10817.7|10817.1|10816.1|10815.5|127
1715703300000|2024-05-14 16:15:00|10817.8|10817.2|10816.5|10815.9|10817.9|10817.3|10815.5|10814.9|99
1715703600000|2024-05-14 16:20:00|10816.3|10815.7|10814.5|10813.6|10816.3|10815.7|10814.5|10813.6|103
1715703900000|2024-05-14 16:25:00|10814.2|10813.5|10815.9|10815.3|10816.3|10815.7|10814.2|10813.4|89
1715704200000|2024-05-14 16:30:00|10815.8|10815.2|10819|10818.4|10819|10818.4|10815.4|10814.8|80
1715704500000|2024-05-14 16:35:00|10819.2|10818.6|10818.2|10817.6|10820.6|10819.8|10818.1|10817.5|115
1715704800000|2024-05-14 16:40:00|10818.3|10817.7|10818.1|10817.2|10819.5|10818.8|10817.5|10816.9|109
1715705100000|2024-05-14 16:45:00|10818.2|10817.3|10818.3|10817.7|10819.8|10819.2|10818.1|10817.2|113
1715705400000|2024-05-14 16:50:00|10818.4|10817.8|10816.8|10816.2|10818.8|10817.9|10816.7|10816|113
1715705700000|2024-05-14 16:55:00|10816.9|10816.3|10817.2|10816.6|10817.6|10816.9|10816.2|10815.6|128
1715706000000|2024-05-14 17:00:00|10817.5|10816.9|10816.9|10816|10818.3|10817.4|10815.9|10815.1|146
1715706300000|2024-05-14 17:05:00|10817.1|10816.2|10818.4|10817.5|10819.1|10818.2|10816.8|10816|88
1715706600000|2024-05-14 17:10:00|10818.3|10817.4|10819.2|10818.3|10819.9|10819.3|10817.9|10817.2|86
1715706900000|2024-05-14 17:15:00|10819.1|10818.2|10819.5|10818.9|10819.8|10819.2|10818|10817.3|44
1715707200000|2024-05-14 17:20:00|10819.4|10818.8|10817.8|10817.2|10819.4|10818.8|10817.7|10817.1|67
1715707500000|2024-05-14 17:25:00|10817.6|10817|10819.2|10818.6|10819.4|10818.8|10817|10816.4|63
1715707800000|2024-05-14 17:30:00|10819.3|10818.7|10819.8|10819.2|10820.4|10819.8|10819.2|10818.6|72
1715708100000|2024-05-14 17:35:00|10819.6|10819|10817.8|10817.2|10819.6|10819|10817.6|10816.8|69
1715708400000|2024-05-14 17:40:00|10818.2|10817.3|10820|10819.4|10820.1|10819.5|10818.2|10817.3|39
1715708700000|2024-05-14 17:45:00|10820.1|10819.5|10819.5|10818.9|10820.3|10819.7|10819.5|10818.9|56
1715709000000|2024-05-14 17:50:00|10819.6|10819|10819.1|10818.2|10819.8|10819.2|10818.7|10818.1|40
1715709300000|2024-05-14 17:55:00|10819|10818.4|10819.5|10818.9|10820|10819.4|10818.9|10818.1|59
1715709600000|2024-05-14 18:00:00|10819.6|10819|10820.2|10819.6|10820.4|10819.8|10819.1|10818.5|53
1715709900000|2024-05-14 18:05:00|10820|10819.4|10820.4|10819.5|10820.5|10819.9|10819.8|10819|44
1715710200000|2024-05-14 18:10:00|10820.3|10819.4|10822.4|10821.5|10822.6|10821.9|10820.1|10819.3|82
1715710500000|2024-05-14 18:15:00|10822.5|10821.6|10821.2|10820.6|10823.4|10822.8|10821.2|10820.6|76
1715710800000|2024-05-14 18:20:00|10821.5|10820.9|10822|10821.1|10822.6|10822|10821.1|10820.4|53
1715711100000|2024-05-14 18:25:00|10821.8|10821.2|10821.2|10820.6|10822.9|10822.2|10821.1|10820.5|66
1715711400000|2024-05-14 18:30:00|10821.3|10820.7|10820.7|10820.1|10821.3|10820.7|10820.6|10820|36
1715711700000|2024-05-14 18:35:00|10820.8|10820.2|10821.3|10820.7|10822.5|10821.9|10820.8|10820.2|58
1715712000000|2024-05-14 18:40:00|10821.4|10820.8|10821.4|10820.5|10821.6|10820.9|10820.7|10819.8|49
1715712300000|2024-05-14 18:45:00|10821.2|10820.3|10820.4|10819.5|10821.5|10820.6|10820|10819.1|70
1715712600000|2024-05-14 18:50:00|10820.2|10819.3|10820.6|10819.7|10821|10820.4|10820.1|10819.2|62
1715712900000|2024-05-14 18:55:00|10820.9|10820|10820.2|10819.6|10821|10820.2|10819.8|10819.1|92
1715713200000|2024-05-14 19:00:00|10820.3|10819.7|10820|10819.1|10820.6|10819.8|10819.8|10818.9|68
1715713500000|2024-05-14 19:05:00|10820.1|10819.2|10821|10820.4|10821|10820.4|10820.1|10819.2|39
1715713800000|2024-05-14 19:10:00|10821.1|10820.5|10821.1|10820.2|10821.8|10821.2|10820|10819.4|81
1715714100000|2024-05-14 19:15:00|10821.2|10820.3|10821.4|10820.8|10821.6|10821|10820.8|10819.9|38
1715714400000|2024-05-14 19:20:00|10821.5|10820.9|10821.5|10820.9|10821.7|10821.1|10821|10820.4|35
1715714700000|2024-05-14 19:25:00|10821.4|10820.8|10821.7|10821.1|10821.9|10821.2|10820.5|10819.9|71
1715715000000|2024-05-14 19:30:00|10821.5|10820.9|10821.1|10820.5|10821.6|10821|10820.9|10820.3|24
1715715300000|2024-05-14 19:35:00|10821|10820.4|10821.3|10820.7|10821.8|10821.2|10820.8|10820.2|43
1715715600000|2024-05-14 19:40:00|10821.2|10820.6|10821.4|10820.8|10821.9|10821.3|10821.2|10820.6|51
1715715900000|2024-05-14 19:45:00|10821.5|10820.6|10821.5|10820.9|10821.9|10821.3|10820.9|10820.2|70
1715716200000|2024-05-14 19:50:00|10821.6|10821|10821.9|10821.3|10822|10821.4|10821.3|10820.6|77
1715716500000|2024-05-14 19:55:00|10822|10821.4|10820.5|10819.9|10822.1|10821.4|10820.3|10819.7|53
1715716800000|2024-05-14 20:00:00|10820.4|10819.8|10819.6|10818.7|10821.5|10820.7|10819.2|10818.6|65
1715717100000|2024-05-14 20:05:00|10819.5|10818.6|10818.4|10817.8|10819.6|10818.9|10818.3|10817.6|44
1715717400000|2024-05-14 20:10:00|10818.3|10817.7|10818.4|10817.5|10818.8|10817.9|10818.2|10817.5|54
1715717700000|2024-05-14 20:15:00|10818.5|10817.6|10819.2|10818.6|10819.3|10818.7|10818.4|10817.5|42
1715718000000|2024-05-14 20:20:00|10819.3|10818.7|10818.6|10818|10819.3|10818.7|10818.6|10818|25
1715718300000|2024-05-14 20:25:00|10818.7|10818.1|10818.7|10818.1|10818.8|10818.2|10818|10817.4|52
1715718600000|2024-05-14 20:30:00|10818.8|10818.2|10820|10819.4|10820.1|10819.5|10818.7|10818.1|29
1715718900000|2024-05-14 20:35:00|10819.9|10819.3|10819.5|10818.6|10819.9|10819.3|10818.7|10818.1|31
1715719200000|2024-05-14 20:40:00|10819.4|10818.5|10819.3|10818.7|10820.3|10819.7|10819.3|10818.5|54
1715719500000|2024-05-14 20:45:00|10819.4|10818.5|10819.9|10819|10820.2|10819.3|10819.4|10818.5|29
1715719800000|2024-05-14 20:50:00|10820|10819.1|10820|10819.1|10820.3|10819.4|10819.9|10819|32
1715720100000|2024-05-14 20:55:00|10820.3|10818.8|10821.8|10817.3|10822.5|10819.2|10820.2|10817.3|94
1715720400000|2024-05-14 21:00:00|10823.8|10817.2|10824.4|10817.8|10824.4|10817.8|10823.8|10817.2|7
1715720700000|2024-05-14 21:05:00|10824.2|10817.6|10821.6|10815|10824.4|10817.8|10819|10812.4|26
1715721000000|2024-05-14 21:10:00|10821.7|10815.1|10823|10816.4|10823.7|10817.1|10821.3|10815|78
1715721300000|2024-05-14 21:15:00|10822.9|10816.3|10821.4|10815.8|10823.9|10817.8|10821.3|10815.8|91
1715721600000|2024-05-14 21:20:00|10821.5|10816.4|10820.1|10816.3|10821.5|10816.7|10820|10816.1|47
1715721900000|2024-05-14 21:25:00|10820|10816.2|10819.7|10816.2|10820.8|10816.4|10819.7|10816|29
1715722200000|2024-05-14 21:30:00|10820|10816|10820.2|10816.4|10822|10816.5|10819.9|10816|36
1715722500000|2024-05-14 21:35:00|10820.1|10816.5|10820|10816.5|10820.3|10816.5|10819.7|10816.4|13
1715722800000|2024-05-14 21:40:00|10819.9|10816.6|10819.9|10816.4|10820.5|10816.6|10819.9|10816.4|18
1715723100000|2024-05-14 21:45:00|10820|10816.3|10818|10815|10820|10816.3|10818|10815|28
1715723400000|2024-05-14 21:50:00|10818.1|10815.1|10818.6|10815.9|10818.7|10815.9|10818|10815|25
1715723700000|2024-05-14 21:55:00|10818.5|10815.7|10820|10816.8|10820.8|10817.1|10818.4|10815.6|50
1715724000000|2024-05-14 22:00:00|10819.9|10816.7|10817.6|10816.1|10820.1|10817.3|10817.3|10815.6|74
1715724300000|2024-05-14 22:05:00|10817.3|10816.4|10817.4|10816.5|10817.9|10816.9|10817.2|10816.3|54
1715724600000|2024-05-14 22:10:00|10817.2|10816.3|10816.7|10815.8|10817.6|10816.6|10816.7|10815.8|15
1715724900000|2024-05-14 22:15:00|10816.8|10815.9|10817.3|10816.4|10817.4|10816.5|10816.6|10815.7|24
1715725200000|2024-05-14 22:20:00|10817.2|10816.3|10817.3|10816.4|10817.4|10816.5|10817.2|10816.3|16
1715725500000|2024-05-14 22:25:00|10817.2|10816.3|10817.3|10816.4|10817.4|10816.5|10817.1|10816.2|15
1715725800000|2024-05-14 22:30:00|10817.5|10816.6|10817.3|10816.4|10817.7|10816.8|10817.2|10816.3|27
1715726100000|2024-05-14 22:35:00|10817.2|10816.3|10817.3|10816.4|10817.8|10816.9|10817.2|10816.3|24
1715726400000|2024-05-14 22:40:00|10817.1|10816.5|10817.3|10816.4|10817.4|10816.6|10817.1|10816.3|20
1715726700000|2024-05-14 22:45:00|10817.1|10816.2|10817.1|10816.5|10817.4|10816.6|10817.1|10816.2|11
1715727000000|2024-05-14 22:50:00|10817.2|10816.6|10817.1|10816.5|10817.5|10816.6|10817.1|10816.4|7
1715727300000|2024-05-14 22:55:00|10817.2|10816.6|10817.2|10816.3|10817.3|10816.6|10817.1|10816.2|14
1715727600000|2024-05-14 23:00:00|10817.3|10816.4|10816.2|10815.6|10817.3|10816.5|10816.1|10815.5|31
1715727900000|2024-05-14 23:05:00|10816.1|10815.5|10815.8|10814.9|10816.1|10815.5|10815.5|10814.8|15
1715728200000|2024-05-14 23:10:00|10816.3|10815.4|10815.5|10814.6|10816.3|10815.4|10815.5|10814.6|42
1715728500000|2024-05-14 23:15:00|10815.4|10814.5|10815.5|10814.6|10816.4|10815.5|10815.4|10814.5|38
1715728800000|2024-05-14 23:20:00|10815.6|10814.7|10815.8|10814.9|10815.8|10814.9|10815.6|10814.7|22
1715729100000|2024-05-14 23:25:00|10815.7|10814.8|10815.8|10814.9|10815.9|10815|10815.7|10814.8|18
1715729400000|2024-05-14 23:30:00|10815.9|10815|10815.3|10814.4|10815.9|10815|10814.8|10813.9|32
1715729700000|2024-05-14 23:35:00|10815.4|10814.5|10814.8|10813.9|10815.4|10814.5|10814.7|10813.8|18
1715730000000|2024-05-14 23:40:00|10814.9|10814|10815.1|10814.5|10815.6|10815|10814.7|10813.8|22
1715730300000|2024-05-14 23:45:00|10815.2|10814.3|10814.7|10813.8|10815.2|10814.4|10814.5|10813.6|26
1715730600000|2024-05-14 23:50:00|10814.6|10813.7|10815.7|10814.8|10815.7|10814.8|10814.2|10813.3|44
1715730900000|2024-05-14 23:55:00|10815.8|10814.9|10814.4|10813.5|10816.1|10815.4|10814.2|10813.3|71
1715731200000|2024-05-15 00:00:00|10814.2|10813.3|10816.1|10815.2|10816.1|10815.4|10813.6|10812.7|101
1715731500000|2024-05-15 00:05:00|10816.2|10815.3|10816.3|10815.4|10817|10816.4|10815.9|10815|85
1715731800000|2024-05-15 00:10:00|10816.4|10815.5|10816.3|10815.7|10816.8|10816.1|10816.1|10815.2|48
1715732100000|2024-05-15 00:15:00|10816.4|10815.8|10817.4|10816.8|10817.6|10817|10816.3|10815.7|73
1715732400000|2024-05-15 00:20:00|10817.5|10816.9|10816.8|10815.9|10817.9|10817.3|10816.8|10815.9|62
1715732700000|2024-05-15 00:25:00|10816.9|10816|10816.9|10816|10817.7|10816.8|10816.7|10815.9|139
1715733000000|2024-05-15 00:30:00|10816.8|10815.9|10817.6|10816.7|10817.7|10816.8|10816.7|10815.9|107
1715733300000|2024-05-15 00:35:00|10817.5|10816.6|10815.8|10814.9|10817.5|10816.8|10815.7|10814.8|80
1715733600000|2024-05-15 00:40:00|10815.9|10815|10816.3|10815.4|10816.5|10815.6|10815.8|10814.9|64
1715733900000|2024-05-15 00:45:00|10816.4|10815.5|10816.6|10816|10817.2|10816.3|10816.3|10815.4|62
1715734200000|2024-05-15 00:50:00|10816.4|10815.8|10818|10817.4|10818.1|10817.5|10815.4|10814.7|123
1715734500000|2024-05-15 00:55:00|10817.7|10816.8|10817.3|10816.7|10818|10817.3|10817.1|10816.2|77
1715734800000|2024-05-15 01:00:00|10817.2|10816.6|10817.3|10816.7|10818|10817.3|10816.8|10816.2|53
1715735100000|2024-05-15 01:05:00|10817.2|10816.6|10817.6|10817|10817.9|10817.2|10817.2|10816.6|67
1715735400000|2024-05-15 01:10:00|10817.7|10817.1|10817.4|10816.5|10817.8|10817.2|10816.9|10816.3|43
1715735700000|2024-05-15 01:15:00|10817.5|10816.6|10817.5|10816.9|10818.4|10817.8|10817.1|10816.5|85
1715736000000|2024-05-15 01:20:00|10817.4|10816.8|10817.9|10817.3|10818.1|10817.5|10817.2|10816.6|72
1715736300000|2024-05-15 01:25:00|10818|10817.4|10819.8|10819.2|10819.9|10819.3|10818|10817.4|42
1715736600000|2024-05-15 01:30:00|10819.9|10819|10819.6|10819|10820.4|10819.8|10818.5|10817.8|103
1715736900000|2024-05-15 01:35:00|10819.5|10818.9|10820.9|10820.3|10821.1|10820.3|10819.5|10818.9|83
1715737200000|2024-05-15 01:40:00|10821.3|10820.4|10821|10820.4|10822.4|10821.8|10820.8|10820.2|56
1715737500000|2024-05-15 01:45:00|10820.9|10820.3|10821|10820.4|10821.5|10820.8|10820.8|10820.1|55
1715737800000|2024-05-15 01:50:00|10821.1|10820.5|10821.4|10820.8|10821.9|10821.3|10820.8|10820.2|62
1715738100000|2024-05-15 01:55:00|10821.5|10820.9|10823|10822.1|10823.1|10822.3|10821.5|10820.9|35
1715738400000|2024-05-15 02:00:00|10823.1|10822.2|10823.3|10822.7|10823.4|10822.8|10822.1|10821.4|46
1715738700000|2024-05-15 02:05:00|10823.4|10822.8|10823.4|10822.8|10823.6|10822.9|10822.8|10822.2|45
1715739000000|2024-05-15 02:10:00|10823.2|10822.6|10821.3|10820.7|10823.4|10822.8|10821.3|10820.4|54
1715739300000|2024-05-15 02:15:00|10821.2|10820.6|10820.8|10820.2|10821.4|10820.8|10820.4|10819.6|34
1715739600000|2024-05-15 02:20:00|10820.7|10820.1|10820.9|10820.3|10821.1|10820.4|10820.4|10819.8|63
1715739900000|2024-05-15 02:25:00|10821.1|10820.2|10822.7|10822.1|10822.7|10822.1|10820.4|10819.8|62
1715740200000|2024-05-15 02:30:00|10822.9|10822|10823|10822.4|10823.4|10822.7|10822|10821.4|63
1715740500000|2024-05-15 02:35:00|10822.8|10822.2|10823.9|10823.3|10824.2|10823.4|10822.6|10822|38
1715740800000|2024-05-15 02:40:00|10824|10823.4|10825.7|10824.8|10827.3|10826.4|10823.7|10823.1|135
1715741100000|2024-05-15 02:45:00|10825.9|10825|10823.9|10823.3|10825.9|10825.1|10823.8|10822.9|52
1715741400000|2024-05-15 02:50:00|10823.8|10823.2|10824.6|10824|10824.9|10824.3|10823.6|10823|51
1715741700000|2024-05-15 02:55:00|10824.7|10824.1|10825.6|10825|10826.5|10825.9|10824.7|10824.1|42
1715742000000|2024-05-15 03:00:00|10825.9|10825.3|10825.7|10825.1|10826.3|10825.7|10825.4|10824.7|65
1715742300000|2024-05-15 03:05:00|10825.8|10825.2|10826.7|10826.1|10827|10826.4|10825.4|10824.8|55
1715742600000|2024-05-15 03:10:00|10826.6|10826|10826.9|10826|10827.2|10826.6|10826.6|10825.8|47
1715742900000|2024-05-15 03:15:00|10826.8|10825.9|10827|10826.1|10827.1|10826.4|10826.4|10825.7|40
1715743200000|2024-05-15 03:20:00|10827.1|10826.2|10826.5|10825.9|10827.1|10826.3|10826.2|10825.6|39
1715743500000|2024-05-15 03:25:00|10826.6|10826|10827|10826.1|10827.3|10826.6|10826.4|10825.8|52
1715743800000|2024-05-15 03:30:00|10827.1|10826.2|10827.4|10826.8|10828|10827.4|10826.9|10826.1|62
1715744100000|2024-05-15 03:35:00|10827|10826.4|10826.4|10825.8|10827|10826.4|10826.3|10825.7|29
1715744400000|2024-05-15 03:40:00|10826.6|10825.7|10826.8|10826.2|10827|10826.4|10826.4|10825.7|30
1715744700000|2024-05-15 03:45:00|10826.6|10826|10826.4|10825.8|10826.8|10826.2|10826.3|10825.7|48
1715745000000|2024-05-15 03:50:00|10826.3|10825.7|10826.9|10826.3|10827|10826.4|10826.3|10825.7|30
1715745300000|2024-05-15 03:55:00|10827|10826.4|10826.5|10825.9|10827.5|10826.9|10826.4|10825.8|22
1715745600000|2024-05-15 04:00:00|10826.6|10825.7|10825.5|10824.6|10826.6|10825.7|10825.5|10824.6|48
1715745900000|2024-05-15 04:05:00|10825.4|10824.5|10825.4|10824.8|10825.5|10824.9|10824.5|10823.9|43
1715746200000|2024-05-15 04:10:00|10825.3|10824.7|10825|10824.1|10825.5|10824.9|10824.7|10824|34
1715746500000|2024-05-15 04:15:00|10824.9|10824|10824.7|10824.1|10825.2|10824.4|10824.5|10823.9|47
1715746800000|2024-05-15 04:20:00|10824.6|10824|10824.5|10823.6|10824.7|10824|10824.2|10823.5|48
1715747100000|2024-05-15 04:25:00|10824.4|10823.5|10823.6|10822.7|10824.5|10823.6|10823.3|10822.4|41
1715747400000|2024-05-15 04:30:00|10823.7|10822.8|10822.9|10822.3|10823.7|10823.1|10822.7|10821.8|53
1715747700000|2024-05-15 04:35:00|10822.8|10822.2|10821.9|10821|10822.9|10822.3|10821.8|10820.9|52
1715748000000|2024-05-15 04:40:00|10822|10821.1|10822.5|10821.6|10822.5|10821.9|10821.9|10821|90
1715748300000|2024-05-15 04:45:00|10822.6|10821.7|10822|10821.4|10822.6|10821.8|10822|10821.2|41
1715748600000|2024-05-15 04:50:00|10822.1|10821.5|10821.2|10820.6|10822.1|10821.5|10820.9|10820.3|27
1715748900000|2024-05-15 04:55:00|10821.3|10820.7|10821.7|10821.1|10821.9|10821.3|10821.1|10820.5|39
1715749200000|2024-05-15 05:00:00|10821.8|10821.2|10822.3|10821.7|10822.8|10821.9|10821.5|10820.8|56
1715749500000|2024-05-15 05:05:00|10822.4|10821.8|10822.9|10822.3|10823|10822.4|10822.3|10821.6|29
1715749800000|2024-05-15 05:10:00|10823|10822.4|10824.5|10823.9|10825.3|10824.6|10822.8|10822.2|75
1715750100000|2024-05-15 05:15:00|10824.4|10823.8|10823.8|10823.2|10824.4|10823.8|10823.4|10822.8|26
1715750400000|2024-05-15 05:20:00|10824.3|10823.7|10824.1|10823.5|10825|10824.4|10823.6|10823|56
1715750700000|2024-05-15 05:25:00|10824.2|10823.6|10823.1|10822.2|10824.2|10823.6|10822.8|10822|34
1715751000000|2024-05-15 05:30:00|10822.9|10822.3|10822.8|10822.2|10824|10823.4|10822.6|10822|62
1715751300000|2024-05-15 05:35:00|10823.1|10822.5|10823.8|10822.9|10824.5|10823.9|10822.9|10822.1|74
1715751600000|2024-05-15 05:40:00|10823.6|10823|10823.5|10822.9|10824.2|10823.4|10823.4|10822.6|69
1715751900000|2024-05-15 05:45:00|10823.7|10822.8|10824.5|10823.6|10824.7|10824|10823.6|10822.7|41
1715752200000|2024-05-15 05:50:00|10824.6|10823.9|10825.5|10824.9|10825.8|10825.2|10823.9|10823.3|63
1715752500000|2024-05-15 05:55:00|10825.6|10825|10827.3|10826.7|10828.6|10827.8|10825.5|10824.9|125
1715752800000|2024-05-15 06:00:00|10827.5|10826.9|10828.4|10827.8|10828.5|10827.9|10826.9|10826.3|137
1715753100000|2024-05-15 06:05:00|10828.5|10827.9|10826.9|10826.3|10829.2|10828.4|10826.1|10825.2|154
1715753400000|2024-05-15 06:10:00|10826.8|10826.2|10826.3|10825.4|10827.6|10827|10825.9|10825.3|104
1715753700000|2024-05-15 06:15:00|10826.2|10825.3|10824.5|10823.9|10826.2|10825.5|10822.9|10822.3|159
1715754000000|2024-05-15 06:20:00|10824.6|10824|10823.8|10823.2|10825.1|10824.5|10823.5|10822.9|71
1715754300000|2024-05-15 06:25:00|10823.7|10823.1|10824.7|10824.1|10825|10824.3|10823.2|10822.6|91
1715754600000|2024-05-15 06:30:00|10824.5|10823.9|10825.5|10824.9|10826|10825.4|10824.3|10823.7|79
1715754900000|2024-05-15 06:35:00|10825.7|10825.1|10825.6|10825|10825.7|10825.1|10824.5|10823.9|81
1715755200000|2024-05-15 06:40:00|10825.7|10825.1|10825|10824.1|10826|10825.4|10823.7|10823.1|100
1715755500000|2024-05-15 06:45:00|10824.9|10824|10827.6|10827|10828.6|10827.9|10824.9|10824|140
1715755800000|2024-05-15 06:50:00|10827.7|10827.1|10828.8|10828.2|10830.6|10829.9|10827|10826.1|122
1715756100000|2024-05-15 06:55:00|10828.7|10828.1|10830.9|10830|10831.2|10830.4|10827.7|10827.1|174
1715756400000|2024-05-15 07:00:00|10831.1|10830.2|10831.7|10830.8|10832.7|10832.1|10829.7|10829.1|270
1715756700000|2024-05-15 07:05:00|10831.6|10830.7|10829.2|10828.3|10832.5|10831.9|10828.9|10828.3|194
1715757000000|2024-05-15 07:10:00|10829.4|10828.5|10831.1|10830.2|10831.1|10830.3|10827.6|10827|203
1715757300000|2024-05-15 07:15:00|10831.3|10830.4|10830.5|10829.9|10833|10832.2|10830.4|10829.6|151
1715757600000|2024-05-15 07:20:00|10830.6|10830|10828.8|10828.2|10830.7|10830.1|10828.2|10827.6|181
1715757900000|2024-05-15 07:25:00|10828.9|10828.3|10830.5|10829.9|10831.5|10830.9|10828.5|10827.9|162
1715758200000|2024-05-15 07:30:00|10830.7|10830.1|10831.4|10830.8|10831.5|10830.9|10829.6|10829|146
1715758500000|2024-05-15 07:35:00|10831.3|10830.7|10829.3|10828.7|10832.2|10831.6|10828.8|10828.2|157
1715758800000|2024-05-15 07:40:00|10829.4|10828.8|10831.4|10830.8|10832.5|10831.9|10829.4|10828.7|144
1715759100000|2024-05-15 07:45:00|10831.2|10830.6|10828.8|10828.2|10831.6|10831|10828.4|10827.8|148
1715759400000|2024-05-15 07:50:00|10828.7|10828.1|10827.2|10826.6|10828.7|10828.1|10826.7|10826.1|139
1715759700000|2024-05-15 07:55:00|10827.3|10826.7|10826.3|10825.7|10828|10827.4|10825.7|10825.1|160
1715760000000|2024-05-15 08:00:00|10826.2|10825.6|10825.7|10825.1|10827.4|10826.8|10825.1|10824.2|159
1715760300000|2024-05-15 08:05:00|10826|10825.4|10827.9|10827.3|10828.1|10827.5|10825.8|10825.2|92
1715760600000|2024-05-15 08:10:00|10827.8|10827.2|10830|10829.4|10830|10829.4|10826.6|10825.8|114
1715760900000|2024-05-15 08:15:00|10830.1|10829.5|10830.5|10829.9|10831.7|10831.1|10828.9|10828.3|156
1715761200000|2024-05-15 08:20:00|10830.6|10830|10832.2|10831.6|10832.2|10831.6|10829.9|10829.2|160
1715761500000|2024-05-15 08:25:00|10832.6|10832|10834.7|10834.1|10835|10834.4|10832.4|10831.8|165
1715761800000|2024-05-15 08:30:00|10834.9|10834|10833.7|10833.1|10835|10834.2|10831|10830.4|134
1715762100000|2024-05-15 08:35:00|10833.6|10833|10829.7|10829.1|10833.9|10833.3|10828.7|10828.1|153
1715762400000|2024-05-15 08:40:00|10829.6|10829|10829.6|10829|10833.5|10832.9|10829.2|10828.3|188
1715762700000|2024-05-15 08:45:00|10829.7|10829.1|10829.7|10829.1|10830.2|10829.4|10828.4|10827.5|167
1715763000000|2024-05-15 08:50:00|10829.5|10828.9|10831.8|10831.2|10831.8|10831.2|10829.2|10828.6|142
1715763300000|2024-05-15 08:55:00|10831.9|10831.3|10830.5|10829.3|10831.9|10831.3|10828.9|10828.3|143
1715763600000|2024-05-15 09:00:00|10830.3|10829.4|10830.6|10830|10831.3|10830.5|10828.7|10828.1|214
1715763900000|2024-05-15 09:05:00|10830.5|10829.9|10830|10829.4|10830.5|10829.9|10828.4|10827.7|155
1715764200000|2024-05-15 09:10:00|10829.9|10829.3|10830.5|10829.9|10832.4|10831.8|10829.7|10829.1|121
1715764500000|2024-05-15 09:15:00|10830.6|10830|10828|10827.4|10831.5|10830.9|10827.5|10826.9|137
1715764800000|2024-05-15 09:20:00|10827.7|10827.1|10826.4|10825.5|10827.8|10827.1|10825.6|10824.7|141
1715765100000|2024-05-15 09:25:00|10826.5|10825.6|10827.4|10826.5|10827.8|10827.1|10825.7|10824.8|137
1715765400000|2024-05-15 09:30:00|10827.5|10826.6|10826.1|10825.5|10829.5|10828.9|10825.6|10824.9|168
1715765700000|2024-05-15 09:35:00|10826|10825.4|10825.5|10824.9|10827|10826.4|10825.5|10824.9|75
1715766000000|2024-05-15 09:40:00|10825.8|10825.2|10826.2|10825.3|10826.9|10826.3|10825.1|10824.4|98
1715766300000|2024-05-15 09:45:00|10826.1|10825.2|10829.1|10828.5|10829.5|10828.6|10826|10825.2|147
1715766600000|2024-05-15 09:50:00|10828.5|10827.9|10828.1|10827.5|10828.8|10828|10827.3|10826.4|89
1715766900000|2024-05-15 09:55:00|10828.5|10827.9|10828.4|10827.8|10829|10828.4|10827.2|10826.6|117
1715767200000|2024-05-15 10:00:00|10828.5|10827.9|10828.6|10828|10829.5|10828.6|10827.5|10826.9|96
1715767500000|2024-05-15 10:05:00|10828.4|10827.8|10828.1|10827.2|10828.5|10827.9|10827.5|10826.8|68
1715767800000|2024-05-15 10:10:00|10828.6|10827.7|10828.8|10828.2|10829.2|10828.4|10828.1|10827.5|98
1715768100000|2024-05-15 10:15:00|10828.9|10828.3|10829.6|10829|10830.2|10829.4|10828.9|10828.3|78
1715768400000|2024-05-15 10:20:00|10829.8|10829.2|10827.2|10826.6|10830.5|10829.6|10827.2|10826.6|86
1715768700000|2024-05-15 10:25:00|10827.3|10826.7|10828.2|10827.3|10828.3|10827.4|10827|10826.4|108
1715769000000|2024-05-15 10:30:00|10828.3|10827.4|10827.3|10826.7|10828.4|10827.7|10826.9|10826.3|72
1715769300000|2024-05-15 10:35:00|10827.4|10826.8|10827.2|10826.6|10828|10827.4|10826.6|10826|78
1715769600000|2024-05-15 10:40:00|10827.3|10826.7|10824.7|10824.1|10827.5|10826.9|10824.7|10824|74
1715769900000|2024-05-15 10:45:00|10824.8|10823.9|10824.7|10824.1|10825.6|10824.8|10824.6|10823.9|95
1715770200000|2024-05-15 10:50:00|10825|10824.4|10825.3|10824.7|10827.1|10826.5|10825|10824.4|128
1715770500000|2024-05-15 10:55:00|10825.1|10824.5|10824.8|10824.2|10826.4|10825.8|10823.8|10823.1|149
1715770800000|2024-05-15 11:00:00|10824.9|10824.3|10825|10824.4|10826.2|10825.4|10824.5|10823.9|135
1715771100000|2024-05-15 11:05:00|10825.1|10824.5|10825.1|10824.5|10826.2|10825.5|10823.7|10823.1|149
1715771400000|2024-05-15 11:10:00|10825.3|10824.7|10825.6|10825|10825.6|10825|10823.3|10822.7|159
1715771700000|2024-05-15 11:15:00|10825.8|10825.2|10827.3|10826.4|10827.5|10826.9|10825.8|10825.2|140
1715772000000|2024-05-15 11:20:00|10827.2|10826.3|10823.9|10823|10827.4|10826.5|10823.9|10823|114
1715772300000|2024-05-15 11:25:00|10823.8|10822.9|10825.3|10824.7|10826.4|10825.6|10823.2|10822.3|175
1715772600000|2024-05-15 11:30:00|10825.4|10824.8|10827.6|10827|10828.9|10828.1|10825.3|10824.5|127
1715772900000|2024-05-15 11:35:00|10827.8|10827.2|10823.2|10822.6|10827.8|10827.2|10822.9|10822.3|87
1715773200000|2024-05-15 11:40:00|10823.1|10822.2|10825.6|10824.7|10825.8|10824.9|10822.3|10821.5|126
1715773500000|2024-05-15 11:45:00|10825.7|10824.8|10824.3|10823.7|10826.9|10826|10823.7|10823|130
1715773800000|2024-05-15 11:50:00|10824.2|10823.6|10824.8|10824.2|10825.6|10824.9|10823.3|10822.6|111
1715774100000|2024-05-15 11:55:00|10824.9|10824.3|10829.7|10829.1|10829.7|10829.1|10824.9|10824.3|201
1715774400000|2024-05-15 12:00:00|10829.6|10829|10833.9|10833.3|10834.3|10833.7|10828.4|10827.8|222
1715774700000|2024-05-15 12:05:00|10834|10833.4|10832.6|10832|10836.2|10835.6|10832.4|10831.5|221
1715775000000|2024-05-15 12:10:00|10832.7|10832.1|10831|10830.1|10834.4|10833.6|10830.5|10829.9|181
1715775300000|2024-05-15 12:15:00|10831.2|10830.3|10834.1|10833.5|10835.4|10834.8|10830.9|10830|194
1715775600000|2024-05-15 12:20:00|10834.4|10833.8|10831.9|10831|10836.1|10835.5|10831.7|10830.8|294
1715775900000|2024-05-15 12:25:00|10831.8|10830.9|10834.2|10828.2|10835.1|10831.5|10829.7|10826.8|474
1715776200000|2024-05-15 12:30:00|10833.9|10827.9|10857.5|10856.6|10869.9|10869|10833.9|10827.9|1810
1715776500000|2024-05-15 12:35:00|10857.7|10856.8|10855.4|10854.5|10858.6|10857.7|10849.5|10848.6|1313
1715776800000|2024-05-15 12:40:00|10855.5|10854.6|10864.3|10863.4|10864.7|10863.8|10849|10848.1|1161
1715777100000|2024-05-15 12:45:00|10864|10863.1|10859.1|10858.2|10865.6|10864.7|10856.1|10855.2|1035
1715777400000|2024-05-15 12:50:00|10859|10858.1|10861.5|10860.9|10862.2|10861.6|10855.3|10854.4|887
1715777700000|2024-05-15 12:55:00|10861.4|10860.8|10861.6|10861|10865.5|10864.7|10857.6|10857|761
1715778000000|2024-05-15 13:00:00|10861.7|10861.1|10859.8|10858.9|10861.8|10861.2|10853.1|10852.2|741
1715778300000|2024-05-15 13:05:00|10859.9|10859|10860.1|10859.2|10865.5|10864.9|10859.7|10859|563
1715778600000|2024-05-15 13:10:00|10860.2|10859.3|10865.3|10864.7|10866.2|10865.6|10860.2|10859.3|508
1715778900000|2024-05-15 13:15:00|10865.4|10864.8|10858.9|10858.3|10865.4|10864.8|10857.9|10857.3|546
1715779200000|2024-05-15 13:20:00|10859.1|10858.5|10854.8|10853.9|10859.4|10858.8|10852.2|10851.3|485
1715779500000|2024-05-15 13:25:00|10854.7|10853.8|10855.9|10855.3|10860|10859.2|10854.4|10853.5|428
1715779800000|2024-05-15 13:30:00|10856|10855.4|10854.6|10854|10856.9|10856.2|10852.2|10851.6|453
1715780100000|2024-05-15 13:35:00|10854.5|10853.9|10851.6|10851|10855.9|10855.2|10851.5|10850.9|501
1715780400000|2024-05-15 13:40:00|10851.5|10850.7|10846.3|10845.7|10851.8|10851.2|10845.6|10845|363
1715780700000|2024-05-15 13:45:00|10846.4|10845.8|10839.2|10838.6|10846.6|10845.8|10837.7|10836.8|467
1715781000000|2024-05-15 13:50:00|10839.3|10838.7|10833.1|10832.2|10840.4|10839.8|10832|10831.1|549
1715781300000|2024-05-15 13:55:00|10833.2|10832.3|10835.7|10834.8|10836.6|10836|10832.7|10832.1|401
1715781600000|2024-05-15 14:00:00|10835.8|10834.9|10839.3|10838.7|10839.9|10839.3|10834.4|10833.8|478
1715781900000|2024-05-15 14:05:00|10839.2|10838.6|10842.3|10841.4|10844.1|10843.2|10836.4|10835.8|387
1715782200000|2024-05-15 14:10:00|10842.2|10841.3|10844.1|10843.5|10846.1|10845.2|10842.1|10841.2|312
1715782500000|2024-05-15 14:15:00|10844.2|10843.6|10844.6|10844|10845.7|10845|10841.9|10841.2|258
1715782800000|2024-05-15 14:20:00|10844.8|10844.2|10847.9|10847.3|10849.2|10848.6|10844.4|10843.7|267
1715783100000|2024-05-15 14:25:00|10847.5|10846.9|10848.3|10847.7|10851.8|10850.9|10846|10845.4|336
1715783400000|2024-05-15 14:30:00|10848.4|10847.8|10851.3|10850.4|10851.8|10851.2|10847.9|10847.3|309
1715783700000|2024-05-15 14:35:00|10851.2|10850.3|10851|10850.4|10854.2|10853.4|10850.6|10850|292
1715784000000|2024-05-15 14:40:00|10851.1|10850.5|10854.7|10853.8|10855.3|10854.6|10850.4|10849.8|212
1715784300000|2024-05-15 14:45:00|10854.5|10853.9|10857.5|10856.9|10857.6|10857|10851.8|10851.2|266
1715784600000|2024-05-15 14:50:00|10857.6|10857|10859.4|10858.8|10860.5|10859.8|10856.4|10855.7|260
1715784900000|2024-05-15 14:55:00|10859.1|10858.5|10857.9|10857.3|10859.1|10858.5|10855.7|10855.1|336
1715785200000|2024-05-15 15:00:00|10858|10857.4|10859.6|10859|10860|10859.4|10856.1|10855.5|343
1715785500000|2024-05-15 15:05:00|10859.7|10859.1|10863.9|10863.3|10866|10865.4|10859.3|10858.7|249
1715785800000|2024-05-15 15:10:00|10863.8|10863.2|10865.8|10865.2|10865.8|10865.2|10863.2|10862.6|224
1715786100000|2024-05-15 15:15:00|10866.1|10865.5|10866.2|10865.6|10867.1|10866.4|10863.6|10863|247
1715786400000|2024-05-15 15:20:00|10866.1|10865.5|10868.5|10867.9|10869.5|10868.9|10866.1|10865.5|187
1715786700000|2024-05-15 15:25:00|10868.6|10868|10871.9|10871.3|10872.5|10871.8|10867.3|10866.7|249
1715787000000|2024-05-15 15:30:00|10872.1|10871.5|10872.8|10872.2|10874.8|10874.2|10871.2|10870.3|308
1715787300000|2024-05-15 15:35:00|10872.6|10872|10869.5|10868.9|10872.6|10872|10868.9|10868.3|224
1715787600000|2024-05-15 15:40:00|10869.6|10869|10868.2|10867.3|10870|10869.4|10867.3|10866.4|168
1715787900000|2024-05-15 15:45:00|10868.3|10867.4|10863.8|10862.9|10869.2|10868.3|10863.8|10862.9|213
1715788200000|2024-05-15 15:50:00|10864.1|10863.2|10862.2|10861.6|10864.6|10863.7|10861.3|10860.4|192
1715788500000|2024-05-15 15:55:00|10862.1|10861.5|10860.2|10859.3|10862.2|10861.6|10857.9|10857.1|292
1715788800000|2024-05-15 16:00:00|10860.3|10859.4|10858.9|10858.3|10860.3|10859.4|10856.5|10855.7|242
1715789100000|2024-05-15 16:05:00|10858.8|10858.2|10857.2|10856.3|10858.8|10858.2|10856.4|10855.8|144
1715789400000|2024-05-15 16:10:00|10857.3|10856.6|10861.9|10861.3|10864|10863.1|10857.2|10856.4|219
1715789700000|2024-05-15 16:15:00|10861.8|10861.2|10862.1|10861.5|10862.1|10861.5|10858.1|10857.5|153
1715790000000|2024-05-15 16:20:00|10862.2|10861.6|10865.4|10864.8|10865.6|10865|10862.1|10861.4|171
1715790300000|2024-05-15 16:25:00|10865.6|10865|10866.4|10865.8|10866.7|10866|10864.8|10864.2|166
1715790600000|2024-05-15 16:30:00|10866.6|10865.7|10873|10872.4|10873.7|10872.8|10866|10865.4|181
1715790900000|2024-05-15 16:35:00|10872.8|10872.2|10871.3|10870.7|10874|10873.4|10871.3|10870.7|160
1715791200000|2024-05-15 16:40:00|10871.5|10870.9|10871.7|10871.1|10872.7|10872.1|10869.5|10868.9|184
1715791500000|2024-05-15 16:45:00|10871.4|10870.8|10869.3|10868.7|10872.7|10872.1|10868.9|10868.3|142
1715791800000|2024-05-15 16:50:00|10869.4|10868.8|10869.9|10869.3|10871.4|10870.8|10869.1|10868.5|122
1715792100000|2024-05-15 16:55:00|10869.7|10869.1|10872.4|10871.8|10873.1|10872.5|10869|10868.4|179
1715792400000|2024-05-15 17:00:00|10872.5|10871.9|10874.1|10873.5|10874.6|10874|10872|10871.4|141
1715792700000|2024-05-15 17:05:00|10874|10873.4|10875.2|10874.3|10875.9|10875.1|10874|10873.4|142
1715793000000|2024-05-15 17:10:00|10875.1|10874.5|10878.6|10878|10878.9|10878.1|10875.1|10874.5|195
1715793300000|2024-05-15 17:15:00|10878.8|10877.9|10877.8|10876.9|10879.2|10878.5|10876.2|10875.6|166
1715793600000|2024-05-15 17:20:00|10877.7|10877.2|10876|10875.4|10878.3|10877.5|10875.5|10874.9|110
1715793900000|2024-05-15 17:25:00|10875.9|10875.3|10877|10876.4|10877.5|10876.9|10874.4|10873.8|118
1715794200000|2024-05-15 17:30:00|10877.4|10876.8|10879.1|10878.5|10879.5|10878.9|10876.3|10875.7|91
1715794500000|2024-05-15 17:35:00|10879|10878.4|10879.9|10879.3|10879.9|10879.3|10878|10877.4|103
1715794800000|2024-05-15 17:40:00|10880|10879.4|10877.3|10876.7|10880.5|10879.9|10876.9|10876|86
1715795100000|2024-05-15 17:45:00|10877.5|10876.9|10878|10877.4|10878.1|10877.5|10875.9|10875.3|94
1715795400000|2024-05-15 17:50:00|10877.8|10877.2|10880|10879.4|10880.8|10879.9|10877.5|10876.9|122
1715795700000|2024-05-15 17:55:00|10879.8|10879.2|10880.3|10879.7|10880.6|10880|10878.8|10878.2|68
1715796000000|2024-05-15 18:00:00|10880.4|10879.8|10880.1|10879.5|10880.9|10880.3|10880.1|10879.5|82
1715796300000|2024-05-15 18:05:00|10880.2|10879.6|10879.1|10878.5|10880.5|10879.9|10878.5|10877.9|101
1715796600000|2024-05-15 18:10:00|10879.2|10878.6|10877.3|10876.7|10880.1|10879.5|10877.1|10876.5|89
1715796900000|2024-05-15 18:15:00|10877.2|10876.6|10874.3|10873.7|10877.3|10876.7|10874.1|10873.5|75
1715797200000|2024-05-15 18:20:00|10874.2|10873.6|10874.5|10873.9|10875.1|10874.5|10873.2|10872.6|88
1715797500000|2024-05-15 18:25:00|10874.6|10874|10876.7|10876.1|10876.7|10876.1|10874.6|10874|72
1715797800000|2024-05-15 18:30:00|10876.8|10876.2|10876.1|10875.5|10877.8|10877.2|10875.8|10875.2|83
1715798100000|2024-05-15 18:35:00|10876|10875.4|10874.3|10873.7|10876.1|10875.5|10873.9|10873.3|78
1715798400000|2024-05-15 18:40:00|10874.1|10873.5|10875.4|10874.5|10876.1|10875.4|10874|10873.4|104
1715798700000|2024-05-15 18:45:00|10875.5|10874.6|10874.8|10874.2|10875.5|10874.8|10874.1|10873.5|69
1715799000000|2024-05-15 18:50:00|10874.9|10874.3|10877.3|10876.7|10877.6|10877|10874.9|10874.3|91
1715799300000|2024-05-15 18:55:00|10877.2|10876.6|10878.6|10878|10878.8|10878.2|10876.6|10875.8|119
1715799600000|2024-05-15 19:00:00|10878.2|10877.6|10880.1|10879.5|10880.6|10880|10878|10877.3|89
1715799900000|2024-05-15 19:05:00|10880.3|10879.7|10880.1|10879.5|10881|10880.3|10880|10879.3|78
1715800200000|2024-05-15 19:10:00|10880.3|10879.4|10880.6|10880|10881.1|10880.5|10880|10879.2|61
1715800500000|2024-05-15 19:15:00|10880.5|10879.9|10880.3|10879.7|10881.2|10880.4|10880|10879.4|92
1715800800000|2024-05-15 19:20:00|10880.2|10879.6|10881.4|10880.8|10881.8|10881.2|10880.1|10879.5|73
1715801100000|2024-05-15 19:25:00|10881.5|10880.9|10881|10880.1|10882.1|10881.5|10880.9|10880|89
1715801400000|2024-05-15 19:30:00|10880.7|10880.2|10880|10879.4|10881.1|10880.2|10879.3|10878.7|82
1715801700000|2024-05-15 19:35:00|10879.9|10879.3|10879.4|10878.5|10880.3|10879.6|10879.4|10878.5|53
1715802000000|2024-05-15 19:40:00|10879.3|10878.7|10880.9|10880|10881.1|10880.3|10879.2|10878.4|63
1715802300000|2024-05-15 19:45:00|10881|10880.1|10880.6|10880|10881.1|10880.3|10880.2|10879.6|75
1715802600000|2024-05-15 19:50:00|10880.5|10879.9|10881.1|10880.5|10881.3|10880.7|10880|10879.4|39
1715802900000|2024-05-15 19:55:00|10881.3|10880.4|10882.1|10881.5|10883.4|10882.7|10881.2|10880.4|119
1715803200000|2024-05-15 20:00:00|10882|10881.4|10883|10882.1|10883.3|10882.4|10881.8|10881.2|113
1715803500000|2024-05-15 20:05:00|10882.9|10882|10883|10882.1|10883.1|10882.4|10882.6|10881.9|64
1715803800000|2024-05-15 20:10:00|10882.9|10882|10884.2|10883.6|10884.2|10883.6|10882.6|10881.7|77
1715804100000|2024-05-15 20:15:00|10884.3|10883.7|10885.9|10885.3|10886.4|10885.8|10884.2|10883.6|54
1715804400000|2024-05-15 20:20:00|10886|10885.4|10884.7|10883.8|10886.2|10885.6|10884|10883.1|61
1715804700000|2024-05-15 20:25:00|10884.6|10883.7|10883.1|10882.5|10884.7|10883.9|10883.1|10882.2|74
1715805000000|2024-05-15 20:30:00|10883|10882.4|10883.8|10883.2|10884|10883.4|10882.9|10882.3|33
1715805300000|2024-05-15 20:35:00|10883.7|10883.1|10883.9|10883|10883.9|10883.3|10883|10882.4|33
1715805600000|2024-05-15 20:40:00|10883.8|10882.9|10883.8|10883.2|10883.9|10883.3|10883.1|10882.5|35
1715805900000|2024-05-15 20:45:00|10883.9|10883.3|10884.2|10883.6|10884.5|10883.7|10883.9|10883|44
1715806200000|2024-05-15 20:50:00|10884.3|10883.4|10884.5|10883.6|10885.3|10884.4|10884|10883.1|75
1715806500000|2024-05-15 20:55:00|10884.8|10883.3|10887|10882.1|10887.2|10883.6|10884.8|10882|91
1715806800000|2024-05-15 21:00:00|10886.9|10881.9|10888.4|10882.6|10888.7|10882.7|10883.8|10877.2|46
1715807100000|2024-05-15 21:05:00|10887.6|10882.5|10886|10881.7|10888.2|10883|10886|10880.4|30
1715807400000|2024-05-15 21:10:00|10886.1|10881.5|10883.6|10877|10886.1|10881.5|10882.4|10875.8|75
1715807700000|2024-05-15 21:15:00|10883.9|10877.3|10882.9|10876.3|10884.1|10877.5|10882.1|10875.5|69
1715808000000|2024-05-15 21:20:00|10883|10876.4|10884.3|10877.9|10884.8|10878.5|10882|10875.4|66
1715808300000|2024-05-15 21:25:00|10884.2|10878|10884.5|10877.9|10884.6|10878.4|10883.6|10877|36
1715808600000|2024-05-15 21:30:00|10884.4|10878|10887|10880.4|10887.4|10880.8|10883.8|10878|161
1715808900000|2024-05-15 21:35:00|10886.8|10880.2|10887.8|10881.2|10888.2|10881.6|10886.8|10880.2|102
1715809200000|2024-05-15 21:40:00|10887.9|10881.3|10888.6|10882|10888.6|10882|10887.5|10880.9|26
1715809500000|2024-05-15 21:45:00|10888.5|10881.9|10888.7|10882.9|10889.5|10883.1|10888.1|10881.9|65
1715809800000|2024-05-15 21:50:00|10888.5|10883|10886.3|10882.6|10889.1|10883.9|10886.2|10882.3|45
1715810100000|2024-05-15 21:55:00|10886.2|10882.7|10885.6|10881.8|10886.4|10882.8|10885.5|10879|52
1715810400000|2024-05-15 22:00:00|10885.5|10882|10886.3|10884.8|10889.2|10885.1|10885.4|10881.6|295
1715810700000|2024-05-15 22:05:00|10886|10885.1|10889|10888.1|10889.2|10888.2|10886|10885.1|77
1715811000000|2024-05-15 22:10:00|10889.1|10888|10889.8|10888.9|10889.9|10889|10888.9|10888|72
1715811300000|2024-05-15 22:15:00|10889.3|10888.4|10888.8|10887.9|10889.4|10888.5|10888.6|10887.7|31
1715811600000|2024-05-15 22:20:00|10888.9|10888|10889.3|10888.4|10889.6|10888.7|10888.5|10887.7|21
1715811900000|2024-05-15 22:25:00|10889.6|10888.7|10888.9|10888|10890.1|10889.2|10888.8|10887.9|26
1715812200000|2024-05-15 22:30:00|10889|10888.1|10889.4|10888.5|10889.5|10888.6|10888.9|10888|26
1715812500000|2024-05-15 22:35:00|10889.5|10888.6|10890.2|10889.3|10890.2|10889.3|10889.3|10888.4|32
1715812800000|2024-05-15 22:40:00|10890|10889.1|10890.2|10889.3|10890.4|10889.5|10890|10889.1|29
1715813100000|2024-05-15 22:45:00|10890.3|10889.4|10890.3|10889.4|10890.5|10889.6|10890.1|10889.2|29
1715813400000|2024-05-15 22:50:00|10890.2|10889.3|10890.1|10889.2|10890.3|10889.4|10889.9|10889|22
1715813700000|2024-05-15 22:55:00|10890.2|10889.3|10889.7|10888.8|10890.2|10889.3|10889.5|10888.6|22
1715814000000|2024-05-15 23:00:00|10890.3|10889.4|10888.9|10888|10890.3|10889.4|10888.1|10887.2|54
1715814300000|2024-05-15 23:05:00|10888.5|10887.9|10888.6|10887.7|10888.8|10887.9|10888.1|10887.2|38
1715814600000|2024-05-15 23:10:00|10888.7|10887.8|10889.2|10888.3|10889.8|10889.1|10888.6|10887.7|42
1715814900000|2024-05-15 23:15:00|10889.1|10888.2|10890.2|10889.3|10890.2|10889.5|10888.9|10888.2|34
1715815200000|2024-05-15 23:20:00|10890.1|10889.2|10890.2|10889.3|10890.2|10889.4|10889.3|10888.4|76
1715815500000|2024-05-15 23:25:00|10890.1|10889.2|10889.8|10888.9|10890.5|10889.7|10889.8|10888.9|43
1715815800000|2024-05-15 23:30:00|10889.6|10889|10890.1|10889.2|10890.4|10889.7|10889|10888.4|48
1715816100000|2024-05-15 23:35:00|10890.2|10889.3|10889.6|10888.7|10890.5|10889.6|10888.6|10887.7|57
1715816400000|2024-05-15 23:40:00|10889.5|10888.6|10889.2|10888.3|10889.5|10888.7|10888.9|10888|27
1715816700000|2024-05-15 23:45:00|10889|10888.1|10890.4|10889.5|10890.7|10889.8|10888.9|10888|44
1715817000000|2024-05-15 23:50:00|10890.5|10889.6|10890|10889.1|10890.6|10889.7|10889.2|10888.4|67
1715817300000|2024-05-15 23:55:00|10889.9|10889|10888.7|10888.1|10890.5|10889.6|10888.7|10888.1|93
1715817600000|2024-05-16 00:00:00|10888.8|10888.2|10888|10887.1|10889.1|10888.5|10887|10886.4|197
1715817900000|2024-05-16 00:05:00|10887.9|10887|10887.9|10887|10889.3|10888.6|10887.5|10886.8|113
1715818200000|2024-05-16 00:10:00|10887.8|10886.9|10888.9|10888.3|10889.4|10888.8|10887.8|10886.9|93
1715818500000|2024-05-16 00:15:00|10889.1|10888.5|10889.5|10888.9|10889.8|10889.2|10887.6|10886.7|119
1715818800000|2024-05-16 00:20:00|10889.6|10889|10890.3|10889.4|10890.5|10889.8|10889.5|10888.9|103
1715819100000|2024-05-16 00:25:00|10890.1|10889.5|10890.3|10889.4|10890.6|10889.9|10889.8|10889.2|131
1715819400000|2024-05-16 00:30:00|10890.1|10889.5|10892.5|10891.9|10892.5|10891.9|10889.8|10888.9|165
1715819700000|2024-05-16 00:35:00|10892.6|10892|10892.2|10891.6|10892.9|10892.1|10891.7|10891.1|92
1715820000000|2024-05-16 00:40:00|10892.1|10891.5|10891.8|10890.9|10892.6|10892|10890.5|10889.9|139
1715820300000|2024-05-16 00:45:00|10891.9|10891|10892.3|10891.7|10893|10892.4|10891.4|10890.5|116
1715820600000|2024-05-16 00:50:00|10892.4|10891.8|10892.8|10892.2|10893.1|10892.4|10892|10891.4|114
1715820900000|2024-05-16 00:55:00|10892.6|10892|10894.2|10893.3|10895.4|10894.7|10892.6|10892|118
1715821200000|2024-05-16 01:00:00|10894.1|10893.5|10891.7|10891.1|10894.1|10893.5|10891.3|10890.6|149
1715821500000|2024-05-16 01:05:00|10891.8|10891.2|10887.3|10886.7|10891.8|10891.2|10887.2|10886.6|116
1715821800000|2024-05-16 01:10:00|10887.2|10886.6|10890.2|10889.3|10890.2|10889.4|10886.3|10885.6|113
1715822100000|2024-05-16 01:15:00|10890.3|10889.4|10893.6|10893|10894.1|10893.5|10889.9|10889.1|155
1715822400000|2024-05-16 01:20:00|10893.5|10892.9|10891.9|10891.3|10893.7|10893|10891.7|10891.1|85
1715822700000|2024-05-16 01:25:00|10891.8|10891.2|10891|10890.4|10892.7|10892.1|10890.4|10889.8|57
1715823000000|2024-05-16 01:30:00|10890.2|10889.6|10892.9|10892.3|10893.5|10892.9|10889.1|10888.2|230
1715823300000|2024-05-16 01:35:00|10893|10892.4|10889.9|10889.3|10894.3|10893.7|10889.5|10888.7|163
1715823600000|2024-05-16 01:40:00|10890|10889.1|10889|10888.1|10890.7|10889.8|10888.9|10888|130
1715823900000|2024-05-16 01:45:00|10889.1|10888.2|10885.9|10885.3|10889.5|10888.9|10885|10884.4|181
1715824200000|2024-05-16 01:50:00|10886.1|10885|10884.9|10884|10886.8|10886.1|10884.8|10883.9|159
1715824500000|2024-05-16 01:55:00|10884.7|10884.1|10887|10886.4|10887.6|10886.8|10884.7|10884.1|178
1715824800000|2024-05-16 02:00:00|10887.1|10886.2|10883.8|10882.9|10887.1|10886.2|10883.1|10882.4|134
1715825100000|2024-05-16 02:05:00|10883.7|10883.1|10882.7|10882.1|10884.3|10883.4|10882.5|10881.9|143
1715825400000|2024-05-16 02:10:00|10882.6|10882|10883.1|10882.5|10883.5|10882.9|10882.4|10881.6|148
1715825700000|2024-05-16 02:15:00|10882.8|10882.2|10883.4|10882.8|10883.6|10883|10881.8|10881.2|97
1715826000000|2024-05-16 02:20:00|10883.3|10882.7|10885|10884.4|10885.1|10884.5|10883|10882.4|87
1715826300000|2024-05-16 02:25:00|10885.1|10884.5|10886.6|10885.7|10887.1|10886.4|10885|10884.4|114
1715826600000|2024-05-16 02:30:00|10886.7|10885.8|10886.6|10885.7|10887.2|10886.3|10885.6|10885|105
1715826900000|2024-05-16 02:35:00|10886.5|10885.6|10887.9|10887.3|10887.9|10887.3|10885.4|10884.5|81
1715827200000|2024-05-16 02:40:00|10888|10887.4|10886.4|10885.8|10888.7|10887.9|10886.4|10885.8|86
1715827500000|2024-05-16 02:45:00|10886.2|10885.6|10887|10886.4|10887.5|10886.9|10885.9|10885.3|61
1715827800000|2024-05-16 02:50:00|10887.1|10886.5|10887.3|10886.7|10887.6|10887|10886.8|10886.2|59
1715828100000|2024-05-16 02:55:00|10887.4|10886.8|10887.5|10886.9|10887.9|10887.1|10887.1|10886.5|87
1715828400000|2024-05-16 03:00:00|10887.7|10886.8|10887|10886.4|10888|10887.4|10886.2|10885.6|69
1715828700000|2024-05-16 03:05:00|10886.9|10886.3|10886.5|10885.9|10887.1|10886.5|10886.2|10885.6|74
1715829000000|2024-05-16 03:10:00|10886.4|10885.8|10886.7|10886.1|10887.5|10886.6|10886.2|10885.6|122
1715829300000|2024-05-16 03:15:00|10886.6|10886|10887.1|10886.5|10887.3|10886.7|10886.6|10886|81
1715829600000|2024-05-16 03:20:00|10887.2|10886.6|10887.6|10886.7|10888|10887.4|10886.8|10886.2|73
1715829900000|2024-05-16 03:25:00|10887.7|10886.8|10888.5|10887.6|10888.7|10887.8|10887.5|10886.6|96
1715830200000|2024-05-16 03:30:00|10888.4|10887.5|10889.2|10888.6|10889.5|10888.9|10887.5|10886.6|91
1715830500000|2024-05-16 03:35:00|10889.1|10888.5|10889|10888.4|10889.7|10889|10888.8|10888.2|80
1715830800000|2024-05-16 03:40:00|10888.9|10888.3|10888.5|10887.9|10889.2|10888.6|10888.4|10887.8|43
1715831100000|2024-05-16 03:45:00|10888.3|10887.7|10886.9|10886.3|10888.4|10887.8|10886.4|10885.7|55
1715831400000|2024-05-16 03:50:00|10886.8|10886.2|10887.3|10886.7|10887.6|10887|10886.4|10885.8|51
1715831700000|2024-05-16 03:55:00|10887.2|10886.6|10887.5|10886.9|10888|10887.4|10887.2|10886.6|80
1715832000000|2024-05-16 04:00:00|10887.4|10886.8|10886|10885.4|10887.4|10886.8|10885.9|10885.3|42
1715832300000|2024-05-16 04:05:00|10885.9|10885.3|10885.5|10884.9|10885.9|10885.3|10885.2|10884.6|32
1715832600000|2024-05-16 04:10:00|10885.6|10885|10884.9|10884.3|10886.1|10885.5|10884.9|10884.3|56
1715832900000|2024-05-16 04:15:00|10885|10884.4|10884.8|10883.9|10885.5|10884.6|10884.5|10883.6|46
1715833200000|2024-05-16 04:20:00|10884.9|10884|10885.9|10885.3|10886.8|10886.2|10884.8|10883.9|54
1715833500000|2024-05-16 04:25:00|10885.8|10885.2|10886.4|10885.5|10886.6|10885.7|10885.7|10885.1|46
1715833800000|2024-05-16 04:30:00|10886.5|10885.6|10885.8|10885.2|10886.7|10885.8|10885.2|10884.6|51
1715834100000|2024-05-16 04:35:00|10885.7|10885.1|10886.9|10886.3|10887.5|10886.9|10885.6|10885|44
1715834400000|2024-05-16 04:40:00|10886.8|10886.2|10887|10886.4|10887.4|10886.8|10886.8|10886.2|59
1715834700000|2024-05-16 04:45:00|10887.1|10886.5|10886.4|10885.8|10887.2|10886.6|10885.9|10885.1|67
1715835000000|2024-05-16 04:50:00|10886.5|10885.9|10886.5|10885.6|10886.8|10886.1|10886.1|10885.5|56
1715835300000|2024-05-16 04:55:00|10886.4|10885.5|10885.2|10884.3|10886.8|10886|10885.1|10884.2|115
1715835600000|2024-05-16 05:00:00|10885.4|10884.5|10885|10884.4|10885.6|10884.7|10884.1|10883.4|74
1715835900000|2024-05-16 05:05:00|10884.9|10884.3|10883|10882.1|10885.2|10884.6|10882.8|10882|56
1715836200000|2024-05-16 05:10:00|10883.1|10882.2|10882.4|10881.5|10883.5|10882.8|10881.9|10881.3|49
1715836500000|2024-05-16 05:15:00|10882.5|10881.6|10881.9|10881.3|10883.5|10882.7|10881.8|10881.2|44
1715836800000|2024-05-16 05:20:00|10881.8|10881.2|10882.3|10881.7|10882.6|10882|10881.4|10880.8|49
1715837100000|2024-05-16 05:25:00|10882.2|10881.6|10882.3|10881.7|10882.4|10881.8|10881.7|10880.8|40
1715837400000|2024-05-16 05:30:00|10882.4|10881.8|10883.4|10882.8|10884.6|10883.8|10882.3|10881.7|80
1715837700000|2024-05-16 05:35:00|10883.5|10882.9|10882|10881.1|10883.5|10882.9|10881.9|10881.1|42
1715838000000|2024-05-16 05:40:00|10882.1|10881.2|10882.2|10881.6|10882.5|10881.9|10881.6|10880.8|82
1715838300000|2024-05-16 05:45:00|10882.3|10881.7|10882.2|10881.6|10882.6|10882|10881.6|10880.9|60
1715838600000|2024-05-16 05:50:00|10882|10881.4|10881.5|10880.6|10882.7|10882|10881|10880.1|75
1715838900000|2024-05-16 05:55:00|10881.4|10880.5|10880.1|10879.2|10881.5|10880.6|10880.1|10879.2|89
1715839200000|2024-05-16 06:00:00|10879.4|10878.8|10879.8|10878.9|10881.3|10880.4|10879.2|10878.6|181
1715839500000|2024-05-16 06:05:00|10879.5|10878.6|10882.8|10882.2|10883.2|10882.6|10878.8|10878|138
1715839800000|2024-05-16 06:10:00|10882.9|10882.3|10878.3|10877.7|10882.9|10882.3|10878.2|10877.6|167
1715840100000|2024-05-16 06:15:00|10878.5|10877.9|10878.6|10878|10878.9|10878.1|10877.9|10877.2|139
1715840400000|2024-05-16 06:20:00|10878.5|10877.7|10878|10877.4|10878.7|10878|10877.9|10877.2|124
1715840700000|2024-05-16 06:25:00|10878.1|10877.5|10879|10878.1|10879.5|10878.8|10877.9|10877.3|101
1715841000000|2024-05-16 06:30:00|10878.9|10878|10876.9|10876.3|10879.6|10879|10876.8|10875.9|158
1715841300000|2024-05-16 06:35:00|10876.8|10876.2|10878|10877.4|10878.3|10877.7|10876.7|10875.9|79
1715841600000|2024-05-16 06:40:00|10878.2|10877.6|10877.3|10876.4|10878.4|10877.8|10876.3|10875.7|106
1715841900000|2024-05-16 06:45:00|10877.1|10876.2|10877.1|10876.5|10877.4|10876.7|10876.7|10875.8|84
1715842200000|2024-05-16 06:50:00|10876.9|10876.3|10876.3|10875.4|10876.9|10876.3|10875.1|10874.2|127
1715842500000|2024-05-16 06:55:00|10876.4|10875.5|10876.7|10876.1|10877.4|10876.8|10876.2|10875.5|105
1715842800000|2024-05-16 07:00:00|10877.2|10876.6|10876.7|10875.8|10880|10879.4|10876.2|10875.5|195
1715843100000|2024-05-16 07:05:00|10876.6|10875.7|10876.7|10876.1|10877.3|10876.7|10875.8|10874.9|161
1715843400000|2024-05-16 07:10:00|10876.8|10876.2|10877.3|10876.7|10877.3|10876.7|10874.3|10873.6|191
1715843700000|2024-05-16 07:15:00|10877.2|10876.6|10879|10878.4|10879.7|10879.1|10876.9|10876.3|131
1715844000000|2024-05-16 07:20:00|10879.3|10878.7|10880.9|10880.3|10881.6|10880.9|10878.1|10877.5|164
1715844300000|2024-05-16 07:25:00|10881.2|10880.6|10881.7|10881.1|10881.7|10881.1|10879.8|10879.2|183
1715844600000|2024-05-16 07:30:00|10881.8|10881.2|10877.3|10876.7|10882.3|10881.6|10877.3|10876.6|193
1715844900000|2024-05-16 07:35:00|10877.2|10876.6|10875.5|10874.6|10877.5|10876.9|10874.8|10874|162
1715845200000|2024-05-16 07:40:00|10875.6|10874.7|10875.3|10874.7|10876.8|10876.2|10874.9|10874.3|128
1715845500000|2024-05-16 07:45:00|10875.4|10874.8|10876|10875.4|10876.6|10875.9|10874.1|10873.4|176
1715845800000|2024-05-16 07:50:00|10875.8|10875.2|10876.3|10875.7|10877.5|10876.9|10875.6|10875|134
1715846100000|2024-05-16 07:55:00|10876.4|10875.8|10874.8|10874.2|10876.4|10875.8|10873.6|10872.7|186
1715846400000|2024-05-16 08:00:00|10874.7|10874.1|10874.9|10874.3|10876.9|10876.3|10874.4|10873.5|179
1715846700000|2024-05-16 08:05:00|10875|10874.4|10873.8|10873.2|10876.1|10875.5|10873.7|10873.1|140
1715847000000|2024-05-16 08:10:00|10873.6|10873|10873.5|10872.9|10874|10873.4|10873.2|10872.6|102
1715847300000|2024-05-16 08:15:00|10873.6|10872.6|10870.6|10870|10873.6|10872.9|10870.3|10869.7|227
1715847600000|2024-05-16 08:20:00|10870.8|10870.2|10868.6|10868|10871|10870.4|10866.6|10866|199
1715847900000|2024-05-16 08:25:00|10868.5|10867.9|10869.1|10868.2|10869.8|10869.2|10867.6|10866.7|180
1715848200000|2024-05-16 08:30:00|10869.3|10868.4|10872.1|10871.5|10872.2|10871.6|10869.3|10868.4|135
1715848500000|2024-05-16 08:35:00|10872.3|10871.7|10870.3|10869.7|10872.4|10871.8|10868.8|10868.1|131
1715848800000|2024-05-16 08:40:00|10870.4|10869.8|10870.7|10870.1|10871.7|10871.1|10869.5|10868.9|122
1715849100000|2024-05-16 08:45:00|10870.8|10870.2|10872.3|10871.7|10872.3|10871.7|10869.9|10869.3|133
1715849400000|2024-05-16 08:50:00|10872.1|10871.5|10872.6|10872|10872.7|10872.1|10870.6|10870|109
1715849700000|2024-05-16 08:55:00|10872.8|10872.2|10873.6|10873|10874.1|10873.5|10872.7|10872.1|131
1715850000000|2024-05-16 09:00:00|10873.7|10873.1|10875.3|10874.4|10875.4|10874.5|10873.3|10872.4|150
1715850300000|2024-05-16 09:05:00|10875.2|10874.3|10873.5|10872.9|10875.3|10874.5|10872.7|10872|113
1715850600000|2024-05-16 09:10:00|10873.7|10872.8|10872.8|10871.9|10873.7|10872.9|10871.6|10870.9|131
1715850900000|2024-05-16 09:15:00|10872.9|10872|10872.6|10872|10874.1|10873.5|10871.5|10870.9|86
1715851200000|2024-05-16 09:20:00|10872.8|10871.9|10871.6|10871|10873.2|10872.6|10871.1|10870.5|88
1715851500000|2024-05-16 09:25:00|10871.3|10870.7|10869.2|10868.6|10871.7|10871|10869.2|10868.6|120
1715851800000|2024-05-16 09:30:00|10869.1|10868.5|10871.5|10870.9|10872|10871.4|10869.1|10868.5|118
1715852100000|2024-05-16 09:35:00|10871.6|10871|10871.5|10870.9|10872.5|10871.9|10870.4|10869.8|94
1715852400000|2024-05-16 09:40:00|10871.2|10870.6|10873.2|10872.6|10873.9|10873.1|10871.1|10870.5|89
1715852700000|2024-05-16 09:45:00|10873.4|10872.8|10872|10871.1|10874.4|10873.8|10871.4|10870.8|111
1715853000000|2024-05-16 09:50:00|10871.9|10871|10870.8|10870.2|10871.9|10871|10870.3|10869.4|108
1715853300000|2024-05-16 09:55:00|10870.7|10870.1|10870.3|10869.7|10871.1|10870.5|10870.1|10869.5|72
1715853600000|2024-05-16 10:00:00|10870.2|10869.6|10871.1|10870.5|10871.4|10870.8|10869.6|10869|64
1715853900000|2024-05-16 10:05:00|10871.2|10870.6|10873.4|10872.8|10873.7|10873.1|10871.1|10870.5|87
1715854200000|2024-05-16 10:10:00|10873.5|10872.9|10872.8|10871.9|10873.5|10872.9|10872|10871.1|71
1715854500000|2024-05-16 10:15:00|10872.6|10872|10872.5|10871.6|10874.3|10873.4|10872.5|10871.6|87
1715854800000|2024-05-16 10:20:00|10872.4|10871.5|10870.8|10870.2|10872.4|10871.5|10870.2|10869.6|70
1715855100000|2024-05-16 10:25:00|10870.7|10870.1|10869.6|10869|10871.5|10870.6|10869.5|10868.9|51
1715855400000|2024-05-16 10:30:00|10869.7|10869.1|10869.2|10868.6|10869.8|10869.1|10866.8|10866.2|98
1715855700000|2024-05-16 10:35:00|10869.1|10868.5|10870.5|10869.9|10870.6|10870|10868.5|10867.9|117
1715856000000|2024-05-16 10:40:00|10870.3|10869.7|10870.3|10869.4|10870.4|10869.8|10869.5|10868.9|64
1715856300000|2024-05-16 10:45:00|10870.2|10869.3|10871.6|10871|10872.5|10871.6|10870.2|10869.3|105
1715856600000|2024-05-16 10:50:00|10871.8|10871.2|10873.7|10873.1|10874|10873.4|10870.8|10870.2|132
1715856900000|2024-05-16 10:55:00|10873.8|10873.2|10872.6|10872|10873.8|10873.2|10872.1|10871.5|117
1715857200000|2024-05-16 11:00:00|10872.5|10871.9|10873.2|10872.6|10874|10873.4|10872|10871.4|104
1715857500000|2024-05-16 11:05:00|10873.3|10872.7|10874.4|10873.5|10875.3|10874.5|10872.8|10872.2|75
1715857800000|2024-05-16 11:10:00|10874.3|10873.4|10873.7|10873.1|10874.4|10873.5|10872.7|10872|76
1715858100000|2024-05-16 11:15:00|10873.8|10873.2|10873.1|10872.5|10874.3|10873.7|10872.2|10871.6|53
1715858400000|2024-05-16 11:20:00|10873.2|10872.6|10870|10869.4|10873.2|10872.6|10868.3|10867.7|103
1715858700000|2024-05-16 11:25:00|10870.1|10869.5|10866.7|10866.1|10870.1|10869.5|10866|10865.4|103
1715859000000|2024-05-16 11:30:00|10866.9|10866.3|10865|10864.4|10867.1|10866.5|10863.8|10863.2|153
1715859300000|2024-05-16 11:35:00|10865.1|10864.5|10863.4|10862.8|10865.8|10865.2|10862.1|10861.5|217
1715859600000|2024-05-16 11:40:00|10863.3|10862.7|10866|10865.4|10866.2|10865.6|10863.2|10862.6|129
1715859900000|2024-05-16 11:45:00|10866.1|10865.5|10866.4|10865.8|10867.7|10867|10865.8|10865.2|111
1715860200000|2024-05-16 11:50:00|10866.5|10865.9|10865.5|10864.9|10866.6|10866|10864.8|10864.2|92
1715860500000|2024-05-16 11:55:00|10865.9|10865.3|10867|10866.4|10867.1|10866.5|10865.3|10864.7|137
1715860800000|2024-05-16 12:00:00|10867.1|10866.5|10867.1|10866.5|10868.8|10867.9|10866|10865.4|180
1715861100000|2024-05-16 12:05:00|10867.2|10866.6|10866.7|10866.1|10867.7|10867.1|10865.2|10864.6|136
1715861400000|2024-05-16 12:10:00|10866.9|10866.3|10867|10866.1|10868.6|10868|10866.9|10866|138
1715861700000|2024-05-16 12:15:00|10866.9|10866|10868.1|10867.5|10868.5|10867.8|10865.9|10865.1|132
1715862000000|2024-05-16 12:20:00|10868.2|10867.6|10868.7|10868.1|10870.6|10870|10868.1|10867.5|176
1715862300000|2024-05-16 12:25:00|10869.2|10868.6|10871.3|10865.8|10871.3|10869.5|10867.7|10865.7|189
1715862600000|2024-05-16 12:30:00|10871.4|10865.9|10868.7|10868.1|10875.1|10874.2|10863.8|10862.9|732
1715862900000|2024-05-16 12:35:00|10869.1|10868.5|10861.1|10860.5|10870.1|10869.2|10861.1|10860.5|566
1715863200000|2024-05-16 12:40:00|10861.2|10860.6|10865.1|10864.5|10865.1|10864.5|10861|10860.4|408
1715863500000|2024-05-16 12:45:00|10865.2|10864.6|10864.6|10864|10867|10866.4|10862.7|10862|338
1715863800000|2024-05-16 12:50:00|10864.7|10864.1|10866.4|10865.8|10866.8|10866.2|10863.9|10863.3|286
1715864100000|2024-05-16 12:55:00|10866.5|10865.9|10863.7|10862.8|10867.4|10866.8|10863.1|10862.4|320
1715864400000|2024-05-16 13:00:00|10863.4|10862.5|10863.8|10862.9|10866.4|10865.5|10862.7|10861.8|349
1715864700000|2024-05-16 13:05:00|10863.9|10863|10860.6|10859.7|10864.1|10863.5|10860.1|10859.5|279
1715865000000|2024-05-16 13:10:00|10860.5|10859.6|10863|10862.4|10863|10862.4|10859.3|10858.4|232
1715865300000|2024-05-16 13:15:00|10863.1|10862.5|10860|10859.4|10863.7|10862.8|10859.5|10858.9|290
1715865600000|2024-05-16 13:20:00|10859.9|10859.3|10862.9|10862.3|10863.6|10863|10859.3|10858.7|236
1715865900000|2024-05-16 13:25:00|10862.8|10862.2|10865.6|10865|10867|10866.3|10862.4|10861.8|143
1715866200000|2024-05-16 13:30:00|10865.7|10865.1|10861.6|10861|10867.2|10866.6|10861|10860.4|282
1715866500000|2024-05-16 13:35:00|10861.7|10861.1|10857.5|10856.6|10862.2|10861.6|10856.8|10856.2|360
1715866800000|2024-05-16 13:40:00|10857.6|10856.7|10856.6|10856|10859.7|10859|10856|10855.3|312
1715867100000|2024-05-16 13:45:00|10856.7|10856.1|10856.5|10855.9|10858.3|10857.7|10855.5|10854.9|239
1715867400000|2024-05-16 13:50:00|10856.6|10856|10858.3|10857.4|10858.3|10857.5|10856.1|10855.5|211
1715867700000|2024-05-16 13:55:00|10858.4|10857.5|10856.3|10855.7|10858.4|10857.5|10854.9|10854.3|207
1715868000000|2024-05-16 14:00:00|10856.4|10855.8|10859.2|10858.6|10860.9|10860.1|10855.7|10854.9|323
1715868300000|2024-05-16 14:05:00|10859.3|10858.7|10857.7|10857.1|10860.3|10859.5|10854.8|10854.1|245
1715868600000|2024-05-16 14:10:00|10857.6|10857|10860.7|10860.1|10861.1|10860.5|10856.6|10856|241
1715868900000|2024-05-16 14:15:00|10860.8|10860.2|10860.4|10859.8|10863.2|10862.4|10860.3|10859.7|168
1715869200000|2024-05-16 14:20:00|10860.6|10860|10861.9|10861.3|10863.6|10862.9|10860.2|10859.6|230
1715869500000|2024-05-16 14:25:00|10862|10861.4|10863.4|10862.8|10863.4|10862.8|10861|10860.4|174
1715869800000|2024-05-16 14:30:00|10863.3|10862.7|10864.8|10863.9|10866.4|10865.6|10862.2|10861.6|228
1715870100000|2024-05-16 14:35:00|10864.5|10863.7|10864.1|10863.5|10865|10864.1|10862.6|10862|188
1715870400000|2024-05-16 14:40:00|10864.2|10863.6|10865.7|10865.1|10867.5|10866.7|10864.1|10863.5|215
1715870700000|2024-05-16 14:45:00|10865.8|10865.2|10866.6|10866|10866.6|10866|10863.8|10863.2|206
1715871000000|2024-05-16 14:50:00|10866.8|10866.2|10868.8|10868.2|10869.7|10868.8|10866.6|10866|333
1715871300000|2024-05-16 14:55:00|10868.6|10868|10870.5|10869.9|10870.6|10870|10867.6|10867|359
1715871600000|2024-05-16 15:00:00|10870.6|10870|10870.2|10869.6|10871.1|10870.5|10867.8|10866.9|367
1715871900000|2024-05-16 15:05:00|10870.3|10869.7|10870.7|10870.1|10871.1|10870.5|10868.8|10868|133
1715872200000|2024-05-16 15:10:00|10870.6|10870|10869.2|10868.6|10871.1|10870.3|10868.5|10867.7|98
1715872500000|2024-05-16 15:15:00|10869.3|10868.7|10868.2|10867.6|10870.2|10869.6|10867.1|10866.3|116
1715872800000|2024-05-16 15:20:00|10868.3|10867.7|10870.1|10869.5|10871.3|10870.7|10867.1|10866.2|130
1715873100000|2024-05-16 15:25:00|10870|10869.4|10870.2|10869.6|10870.9|10870.3|10869.7|10869.1|85
1715873400000|2024-05-16 15:30:00|10870.3|10869.7|10872.1|10871.5|10872.2|10871.6|10869.7|10869.1|118
1715873700000|2024-05-16 15:35:00|10872.6|10872|10871.1|10870.5|10873.4|10872.6|10871|10870.4|89
1715874000000|2024-05-16 15:40:00|10871.5|10870.9|10872.6|10872|10873.2|10872.6|10871.1|10870.5|113
1715874300000|2024-05-16 15:45:00|10872.5|10871.9|10872.9|10872.3|10873.1|10872.5|10871.4|10870.8|78
1715874600000|2024-05-16 15:50:00|10872.7|10872.1|10874.9|10874.3|10874.9|10874.3|10872.4|10871.8|87
1715874900000|2024-05-16 15:55:00|10874.8|10874.2|10875.4|10874.8|10876.1|10875.5|10874.7|10873.8|143
1715875200000|2024-05-16 16:00:00|10875.3|10874.7|10871.6|10870.7|10875.8|10875.2|10871.1|10870.2|271
1715875500000|2024-05-16 16:05:00|10871.7|10870.8|10872.6|10872|10872.8|10872.2|10870.3|10869.6|148
1715875800000|2024-05-16 16:10:00|10872.7|10872.1|10875.1|10874.5|10875.4|10874.8|10872|10871.3|87
1715876100000|2024-05-16 16:15:00|10875.2|10874.6|10874.2|10873.3|10875.6|10875|10873.9|10873|95
1715876400000|2024-05-16 16:20:00|10874.3|10873.4|10875.8|10874.9|10875.9|10875|10873.9|10873|82
1715876700000|2024-05-16 16:25:00|10875.7|10874.8|10873.3|10872.7|10875.7|10874.9|10873|10872.4|86
1715877000000|2024-05-16 16:30:00|10873.2|10872.6|10872.5|10871.9|10873.2|10872.6|10872.2|10871.6|116
1715877300000|2024-05-16 16:35:00|10872.3|10871.7|10874.1|10873.5|10874.4|10873.8|10872|10871.4|93
1715877600000|2024-05-16 16:40:00|10874.3|10873.7|10874.2|10873.3|10874.8|10874.2|10873.6|10872.8|100
1715877900000|2024-05-16 16:45:00|10874.1|10873.5|10874.1|10873.5|10874.5|10873.9|10873|10872.1|82
1715878200000|2024-05-16 16:50:00|10874|10873.4|10873.6|10873|10874.1|10873.5|10873.2|10872.6|49
1715878500000|2024-05-16 16:55:00|10873.3|10872.7|10873.7|10873.1|10873.8|10873.2|10873|10872.4|53
1715878800000|2024-05-16 17:00:00|10873.9|10873|10874.2|10873.6|10874.2|10873.6|10872.9|10872.3|82
1715879100000|2024-05-16 17:05:00|10874.4|10873.8|10875|10874.4|10875.1|10874.5|10873.1|10872.5|71
1715879400000|2024-05-16 17:10:00|10875.1|10874.5|10874.8|10874.2|10875.7|10875|10874.4|10873.8|62
1715879700000|2024-05-16 17:15:00|10875|10874.4|10875.3|10874.7|10875.5|10874.8|10874.5|10873.9|91
1715880000000|2024-05-16 17:20:00|10875.5|10874.9|10870.4|10869.8|10876.1|10875.2|10870.1|10869.5|173
1715880300000|2024-05-16 17:25:00|10870.5|10869.9|10871|10870.4|10872.4|10871.8|10869.9|10869.2|133
1715880600000|2024-05-16 17:30:00|10870.9|10870.3|10871.2|10870.6|10871.6|10871|10869.3|10868.5|95
1715880900000|2024-05-16 17:35:00|10871|10870.4|10870.3|10869.4|10871.9|10871|10869.6|10869|81
1715881200000|2024-05-16 17:40:00|10870.1|10869.5|10869.9|10869.3|10870.3|10869.6|10869|10868.4|88
1715881500000|2024-05-16 17:45:00|10869.8|10869.2|10869.4|10868.8|10870|10869.4|10868.9|10868.2|69
1715881800000|2024-05-16 17:50:00|10869.1|10868.5|10868.9|10868.3|10870.2|10869.4|10868.9|10868.2|77
1715882100000|2024-05-16 17:55:00|10869|10868.4|10870.9|10870.3|10871.2|10870.6|10868.8|10868.2|71
1715882400000|2024-05-16 18:00:00|10871.1|10870.5|10871.2|10870.6|10872|10871.4|10870.9|10870.3|108
1715882700000|2024-05-16 18:05:00|10871|10870.4|10869.6|10869|10871.6|10871|10869.4|10868.8|76
1715883000000|2024-05-16 18:10:00|10869.5|10868.9|10866.5|10865.9|10869.5|10868.9|10866.5|10865.9|75
1715883300000|2024-05-16 18:15:00|10866.7|10865.8|10867.2|10866.6|10867.7|10867.1|10866.1|10865.5|108
1715883600000|2024-05-16 18:20:00|10867.4|10866.8|10869.4|10868.8|10869.5|10868.9|10867.4|10866.8|79
1715883900000|2024-05-16 18:25:00|10869.5|10868.9|10868.4|10867.8|10869.7|10869.1|10867.6|10867|64
1715884200000|2024-05-16 18:30:00|10868.5|10867.9|10869.2|10868.6|10869.7|10869.1|10868.4|10867.8|75
1715884500000|2024-05-16 18:35:00|10869.1|10868.5|10867.6|10867|10869.1|10868.5|10867.1|10866.5|78
1715884800000|2024-05-16 18:40:00|10867.7|10867.1|10868.6|10868|10868.9|10868.3|10867.3|10866.7|49
1715885100000|2024-05-16 18:45:00|10868.7|10868.1|10867.9|10867|10868.8|10868.2|10867.5|10866.9|59
1715885400000|2024-05-16 18:50:00|10868.1|10867.2|10869.5|10868.9|10869.5|10868.9|10867.5|10866.8|66
1715885700000|2024-05-16 18:55:00|10869.6|10869|10871.3|10870.7|10871.3|10870.7|10869.6|10869|63
1715886000000|2024-05-16 19:00:00|10870.9|10870.3|10869.6|10869|10870.9|10870.3|10869.6|10869|79
1715886300000|2024-05-16 19:05:00|10869.7|10869.1|10869.9|10869.3|10870.1|10869.3|10869.5|10868.8|32
1715886600000|2024-05-16 19:10:00|10870|10869.1|10870.1|10869.5|10870.2|10869.6|10869.6|10869|63
1715886900000|2024-05-16 19:15:00|10870|10869.4|10869.5|10868.9|10870.3|10869.6|10869|10868.4|81
1715887200000|2024-05-16 19:20:00|10869.4|10868.8|10869.3|10868.4|10869.9|10869.3|10869.3|10868.4|84
1715887500000|2024-05-16 19:25:00|10869.2|10868.3|10868.5|10867.9|10869.3|10868.7|10868.5|10867.8|95
1715887800000|2024-05-16 19:30:00|10868.6|10868|10868.4|10867.8|10869.1|10868.5|10868.1|10867.4|116
1715888100000|2024-05-16 19:35:00|10868.2|10867.6|10868.5|10867.9|10869.4|10868.6|10867.9|10867.3|74
1715888400000|2024-05-16 19:40:00|10868.6|10868|10868.6|10868|10869.3|10868.7|10868.1|10867.5|53
1715888700000|2024-05-16 19:45:00|10869|10868.4|10868|10867.4|10869.2|10868.5|10867.9|10867.3|73
1715889000000|2024-05-16 19:50:00|10868.3|10867.7|10868.9|10868.3|10868.9|10868.3|10867.4|10866.8|89
1715889300000|2024-05-16 19:55:00|10868.7|10868.1|10867.3|10866.7|10868.7|10868.1|10867.2|10866.6|59
1715889600000|2024-05-16 20:00:00|10867.4|10866.8|10866.6|10866|10867.6|10866.9|10866.6|10865.9|81
1715889900000|2024-05-16 20:05:00|10866.7|10866.1|10865.8|10865.2|10866.7|10866.1|10865.8|10865.2|44
1715890200000|2024-05-16 20:10:00|10865.6|10865|10865.3|10864.7|10865.7|10865|10865|10864.4|42
1715890500000|2024-05-16 20:15:00|10865.4|10864.8|10865.5|10864.9|10865.7|10864.9|10865|10864.4|32
1715890800000|2024-05-16 20:20:00|10865.3|10864.7|10865.7|10864.8|10866.3|10865.4|10865.3|10864.7|40
1715891100000|2024-05-16 20:25:00|10865.8|10864.9|10866.8|10865.9|10867.2|10866.3|10865.7|10864.8|62
1715891400000|2024-05-16 20:30:00|10866.9|10866|10867.4|10866.8|10867.6|10866.9|10866.8|10865.9|45
1715891700000|2024-05-16 20:35:00|10867.5|10866.6|10867.5|10866.6|10867.6|10866.9|10866.5|10865.8|53
1715892000000|2024-05-16 20:40:00|10867.6|10866.7|10867.2|10866.3|10867.6|10866.9|10867|10866.2|18
1715892300000|2024-05-16 20:45:00|10867.3|10866.4|10866.8|10865.9|10867.5|10866.6|10866.8|10865.9|47
1715892600000|2024-05-16 20:50:00|10866.7|10865.8|10867.6|10866.7|10867.8|10866.9|10866.7|10865.8|38
1715892900000|2024-05-16 20:55:00|10867.9|10866.4|10868.5|10865.9|10868.7|10866.6|10867.5|10865.7|47
1715893200000|2024-05-16 21:00:00|10868.6|10865.8|10871.4|10864.8|10871.4|10865.8|10868.6|10864.4|6
1715893500000|2024-05-16 21:05:00|10872.3|10865.7|10873.1|10866.5|10873.7|10867.1|10871.1|10864.5|31
1715893800000|2024-05-16 21:10:00|10873.2|10866.6|10872.1|10865.5|10873.2|10866.6|10870.6|10864|45
1715894100000|2024-05-16 21:15:00|10872.4|10865.8|10872.3|10865.7|10872.9|10866.3|10872|10865.4|34
1715894400000|2024-05-16 21:20:00|10873.4|10866.8|10872.6|10866|10873.4|10866.8|10872.4|10865.8|24
1715894700000|2024-05-16 21:25:00|10872.7|10866.1|10872.4|10865.8|10873|10866.4|10872.4|10865.8|19
1715895000000|2024-05-16 21:30:00|10872.5|10865.9|10868.5|10861.9|10872.5|10865.9|10868.4|10861.8|63
1715895300000|2024-05-16 21:35:00|10868.6|10862|10870|10863.4|10871.1|10864.5|10868.5|10861.9|33
1715895600000|2024-05-16 21:40:00|10870.2|10863.6|10869.5|10862.9|10871.6|10865|10869.4|10862.8|12
1715895900000|2024-05-16 21:45:00|10869.6|10863|10870.5|10863.9|10872|10865.4|10869.6|10863|39
1715896200000|2024-05-16 21:50:00|10870.6|10864|10870.4|10863.8|10871.2|10864.6|10870.3|10863.7|12
1715896500000|2024-05-16 21:55:00|10870|10863.4|10870|10865.4|10870.5|10865.5|10869.4|10863|30
1715896800000|2024-05-16 22:00:00|10869.9|10865.5|10869.5|10867|10871.4|10867.4|10869.1|10864.3|93
1715897100000|2024-05-16 22:05:00|10869.2|10867.3|10868.4|10866.9|10869.2|10867.6|10868.1|10866.7|31
1715897400000|2024-05-16 22:10:00|10868.9|10867.4|10868.4|10867.5|10869.3|10868.4|10868.4|10867.4|29
1715897700000|2024-05-16 22:15:00|10868.2|10867.6|10868.7|10867.8|10868.7|10867.8|10868.2|10867.5|26
1715898000000|2024-05-16 22:20:00|10868.8|10867.9|10868.8|10867.9|10868.8|10867.9|10868.6|10867.7|15
1715898300000|2024-05-16 22:25:00|10868.7|10867.8|10868.5|10867.6|10868.9|10868|10868.1|10867.2|30
1715898600000|2024-05-16 22:30:00|10868.4|10867.5|10868.4|10867.5|10868.5|10867.6|10868.1|10867.2|34
1715898900000|2024-05-16 22:35:00|10868.2|10867.3|10867.7|10866.8|10868.4|10867.5|10867.6|10866.7|22
1715899200000|2024-05-16 22:40:00|10867.6|10866.7|10867.2|10866.3|10867.7|10866.8|10866.7|10865.8|34
1715899500000|2024-05-16 22:45:00|10867.1|10866.2|10867.8|10866.9|10867.9|10867|10867.1|10866.2|27
1715899800000|2024-05-16 22:50:00|10867.7|10866.8|10869.3|10868.4|10869.3|10868.4|10867.7|10866.8|28
1715900100000|2024-05-16 22:55:00|10869.2|10868.3|10868.3|10867.4|10869.7|10868.8|10868.3|10867.4|37
1715900400000|2024-05-16 23:00:00|10868.2|10867.3|10868.2|10867.3|10868.3|10867.4|10866.6|10865.7|35
1715900700000|2024-05-16 23:05:00|10868.1|10867.2|10868.1|10867.2|10868.3|10867.4|10867.5|10866.6|18
1715901000000|2024-05-16 23:10:00|10868.2|10867.3|10867.5|10866.6|10868.4|10867.5|10867.3|10866.6|58
1715901300000|2024-05-16 23:15:00|10867.4|10866.8|10868.1|10867.2|10868.1|10867.2|10867.1|10866.5|33
1715901600000|2024-05-16 23:20:00|10868|10867.1|10867.4|10866.8|10868.1|10867.3|10867.4|10866.8|11
1715901900000|2024-05-16 23:25:00|10867|10866.4|10866.5|10865.9|10867.2|10866.5|10866.5|10865.9|16
1715902200000|2024-05-16 23:30:00|10866.8|10866.1|10867.2|10866.3|10867.3|10866.5|10866.8|10866.1|17
1715902500000|2024-05-16 23:35:00|10867|10866.4|10867.5|10866.6|10867.8|10866.9|10867|10866.2|28
1715902800000|2024-05-16 23:40:00|10867.6|10866.7|10867.2|10866.3|10867.6|10866.8|10867|10866.3|23
1715903100000|2024-05-16 23:45:00|10867.3|10866.4|10867.3|10866.7|10868.3|10867.4|10867|10866.1|37
1715903400000|2024-05-16 23:50:00|10867.1|10866.5|10867.7|10867.1|10867.9|10867.1|10867.1|10866.5|25
1715903700000|2024-05-16 23:55:00|10867.8|10867.2|10868.1|10867.5|10868.1|10867.5|10867.4|10866.6|32
1715904000000|2024-05-17 00:00:00|10868.4|10867.4|10867.2|10866.6|10869.1|10868.5|10866.3|10865.7|110
1715904300000|2024-05-17 00:05:00|10867.3|10866.7|10866.1|10865.5|10867.5|10866.7|10865.7|10865.1|55
1715904600000|2024-05-17 00:10:00|10866|10865.4|10864.8|10864.2|10866|10865.4|10864.8|10864.1|65
1715904900000|2024-05-17 00:15:00|10864.4|10863.8|10862.4|10861.8|10864.4|10863.8|10862.2|10861.6|92
1715905200000|2024-05-17 00:20:00|10862.3|10861.7|10862.5|10861.9|10863.2|10862.6|10862|10861.4|59
1715905500000|2024-05-17 00:25:00|10862.3|10861.4|10861.5|10860.9|10862.6|10862|10861.4|10860.5|76
1715905800000|2024-05-17 00:30:00|10861.6|10860.7|10861.4|10860.8|10861.8|10860.9|10860.3|10859.4|89
1715906100000|2024-05-17 00:35:00|10861.5|10860.9|10862.1|10861.5|10862.4|10861.8|10861.4|10860.8|46
1715906400000|2024-05-17 00:40:00|10862.2|10861.6|10861.7|10860.8|10862.2|10861.6|10861|10860.2|54
1715906700000|2024-05-17 00:45:00|10861.6|10860.7|10861.7|10861.1|10862.2|10861.5|10861|10860.1|66
1715907000000|2024-05-17 00:50:00|10861.8|10861.2|10863.2|10862.3|10865.7|10865.1|10861.7|10861.1|132
1715907300000|2024-05-17 00:55:00|10863.3|10862.4|10863.2|10862.6|10864.1|10863.2|10862.3|10861.7|86
1715907600000|2024-05-17 01:00:00|10863.5|10862.9|10861.1|10860.5|10864.1|10863.5|10860.7|10859.8|71
1715907900000|2024-05-17 01:05:00|10861.2|10860.6|10862.6|10861.7|10862.6|10861.8|10861.1|10860.5|40
1715908200000|2024-05-17 01:10:00|10862.5|10861.9|10861|10860.4|10862.8|10862|10860.5|10859.8|129
1715908500000|2024-05-17 01:15:00|10861.2|10860.6|10859.5|10858.9|10861.8|10861.2|10859|10858.1|107
1715908800000|2024-05-17 01:20:00|10859.4|10858.8|10858.3|10857.7|10859.7|10859.1|10858.2|10857.5|132
1715909100000|2024-05-17 01:25:00|10858.4|10857.5|10859.5|10858.9|10859.6|10859|10857.7|10856.8|71
1715909400000|2024-05-17 01:30:00|10859.4|10858.8|10860.2|10859.6|10860.7|10860.1|10859.2|10858.6|122
1715909700000|2024-05-17 01:35:00|10860.4|10859.8|10860.8|10860.2|10860.9|10860.3|10859.6|10858.7|60
1715910000000|2024-05-17 01:40:00|10860.9|10860.3|10862.9|10862.3|10862.9|10862.3|10860.2|10859.6|77
1715910300000|2024-05-17 01:45:00|10863|10862.4|10862.1|10861.5|10863.4|10862.8|10862.1|10861.5|81
1715910600000|2024-05-17 01:50:00|10861.9|10861.3|10861.9|10861.3|10862.2|10861.6|10861.4|10860.8|54
1715910900000|2024-05-17 01:55:00|10861.8|10861.2|10859.8|10859.2|10862|10861.4|10858.8|10858.2|99
1715911200000|2024-05-17 02:00:00|10860|10859.4|10859|10858.4|10860.8|10860.2|10858|10857.4|86
1715911500000|2024-05-17 02:05:00|10858.9|10858.3|10858.8|10858.2|10859.9|10859.3|10858.3|10857.7|68
1715911800000|2024-05-17 02:10:00|10858.7|10858.1|10858.2|10857.6|10858.7|10858.1|10857|10856.3|92
1715912100000|2024-05-17 02:15:00|10858.3|10857.7|10857.3|10856.7|10858.4|10857.8|10857|10856.4|57
1715912400000|2024-05-17 02:20:00|10857.4|10856.8|10857.4|10856.8|10857.5|10856.9|10856.5|10855.9|102
1715912700000|2024-05-17 02:25:00|10857.5|10856.9|10856.2|10855.6|10857.5|10856.9|10856.2|10855.5|91
1715913000000|2024-05-17 02:30:00|10856.3|10855.7|10855.8|10855.2|10856.4|10855.8|10854.7|10854.1|77
1715913300000|2024-05-17 02:35:00|10855.9|10855.3|10855.9|10855.3|10856|10855.4|10854.7|10854.1|62
1715913600000|2024-05-17 02:40:00|10856|10855.4|10856.3|10855.4|10856.5|10855.8|10855.8|10855.1|54
1715913900000|2024-05-17 02:45:00|10856|10855.5|10856.1|10855.5|10856.3|10855.7|10855.3|10854.7|50
1715914200000|2024-05-17 02:50:00|10856.2|10855.6|10856.4|10855.8|10856.7|10856|10856.2|10855.5|50
1715914500000|2024-05-17 02:55:00|10856.5|10855.6|10857.5|10856.9|10858.1|10857.5|10855.8|10855.2|49
1715914800000|2024-05-17 03:00:00|10857.6|10857|10858.3|10857.7|10858.5|10857.9|10857.2|10856.3|83
1715915100000|2024-05-17 03:05:00|10858.4|10857.8|10859|10858.4|10859.6|10859|10858.2|10857.6|34
1715915400000|2024-05-17 03:10:00|10859.1|10858.5|10859.2|10858.3|10859.9|10859.1|10859|10858.2|38
1715915700000|2024-05-17 03:15:00|10859.3|10858.4|10859.6|10859|10859.9|10859.3|10859.1|10858.3|43
1715916000000|2024-05-17 03:20:00|10859.8|10859.2|10860.2|10859.3|10860.6|10859.7|10859.8|10859.2|72
1715916300000|2024-05-17 03:25:00|10860.6|10859.7|10861.7|10860.8|10861.7|10860.9|10860.3|10859.4|33
1715916600000|2024-05-17 03:30:00|10861.8|10860.9|10860.1|10859.2|10862|10861.1|10859.9|10859|49
1715916900000|2024-05-17 03:35:00|10859.9|10859|10860|10859.1|10860.3|10859.5|10859.1|10858.5|69
1715917200000|2024-05-17 03:40:00|10859.8|10858.9|10859.1|10858.2|10860|10859.1|10859.1|10858.2|41
1715917500000|2024-05-17 03:45:00|10859.2|10858.3|10858.5|10857.9|10859.2|10858.3|10858.3|10857.5|27
1715917800000|2024-05-17 03:50:00|10858.6|10858|10859.7|10858.8|10859.7|10858.9|10858.4|10857.8|32
1715918100000|2024-05-17 03:55:00|10859.8|10858.9|10859.4|10858.8|10860|10859.1|10858.9|10858.3|67
1715918400000|2024-05-17 04:00:00|10859.3|10858.7|10859.2|10858.3|10860|10859.2|10859.2|10858.3|42
1715918700000|2024-05-17 04:05:00|10859.1|10858.2|10858.9|10858.3|10859.2|10858.5|10858.4|10857.8|26
1715919000000|2024-05-17 04:10:00|10859|10858.4|10858.9|10858.3|10859.8|10858.9|10858.9|10858.3|34
1715919300000|2024-05-17 04:15:00|10858.6|10858|10858.4|10857.8|10858.7|10858|10857.7|10857.1|34
1715919600000|2024-05-17 04:20:00|10858.5|10857.9|10858.5|10857.9|10859.2|10858.3|10857.9|10857.3|42
1715919900000|2024-05-17 04:25:00|10858.6|10858|10857.2|10856.3|10858.6|10858|10857.1|10856.2|50
1715920200000|2024-05-17 04:30:00|10857.4|10856.5|10857.5|10856.6|10857.8|10856.9|10857|10856.1|47
1715920500000|2024-05-17 04:35:00|10857.4|10856.5|10856.9|10856|10857.6|10856.7|10856.8|10855.9|48
1715920800000|2024-05-17 04:40:00|10856.8|10855.9|10857.1|10856.5|10857.4|10856.6|10856.8|10855.9|44
1715921100000|2024-05-17 04:45:00|10857.2|10856.6|10856.6|10855.7|10857.6|10856.9|10856.6|10855.7|32
1715921400000|2024-05-17 04:50:00|10856.5|10855.6|10856.5|10855.9|10857|10856.3|10856.4|10855.6|63
1715921700000|2024-05-17 04:55:00|10856.6|10856|10856.4|10855.8|10856.6|10856|10855.9|10855.1|48
1715922000000|2024-05-17 05:00:00|10856.5|10855.9|10858.1|10857.5|10858.1|10857.5|10856.1|10855.2|50
1715922300000|2024-05-17 05:05:00|10858|10857.4|10859.5|10858.9|10859.7|10859.1|10857.9|10857.3|38
1715922600000|2024-05-17 05:10:00|10859.4|10858.8|10858.4|10857.8|10859.7|10858.9|10858.4|10857.7|58
1715922900000|2024-05-17 05:15:00|10858.5|10857.9|10858.7|10857.8|10859.1|10858.5|10858.5|10857.7|59
1715923200000|2024-05-17 05:20:00|10858.6|10857.7|10858|10857.1|10858.9|10858|10857.9|10857.1|32
1715923500000|2024-05-17 05:25:00|10857.9|10857|10857.3|10856.7|10857.9|10857|10856.8|10856|38
1715923800000|2024-05-17 05:30:00|10857.1|10856.5|10858.7|10858.1|10858.8|10858.2|10857|10856.4|62
1715924100000|2024-05-17 05:35:00|10859.3|10858.7|10860.4|10859.8|10861.1|10860.5|10859.3|10858.7|71
1715924400000|2024-05-17 05:40:00|10860.5|10859.9|10861.4|10860.8|10861.9|10861.3|10860.5|10859.9|37
1715924700000|2024-05-17 05:45:00|10861.5|10860.9|10861.3|10860.7|10862.5|10861.9|10861.3|10860.7|45
1715925000000|2024-05-17 05:50:00|10861.5|10860.6|10859.9|10859|10861.5|10860.6|10859.2|10858.4|75
1715925300000|2024-05-17 05:55:00|10860|10859.1|10861.4|10860.8|10862.6|10862|10859.8|10859|69
1715925600000|2024-05-17 06:00:00|10861.2|10860.6|10864.4|10863.5|10864.5|10863.8|10861.2|10860.6|105
1715925900000|2024-05-17 06:05:00|10864.1|10863.2|10865.7|10864.8|10866.3|10865.4|10864|10863.1|115
1715926200000|2024-05-17 06:10:00|10865.6|10864.7|10865.7|10864.8|10865.9|10865.1|10864.4|10863.7|115
1715926500000|2024-05-17 06:15:00|10865.8|10864.9|10866.1|10865.5|10867.3|10866.4|10865.8|10864.9|91
1715926800000|2024-05-17 06:20:00|10865.7|10865.1|10865.1|10864.2|10866.9|10866.3|10865|10864.2|83
1715927100000|2024-05-17 06:25:00|10865.2|10864.3|10863.5|10862.9|10865.2|10864.4|10863.3|10862.7|81
1715927400000|2024-05-17 06:30:00|10863.7|10863.1|10863.9|10863.3|10864.7|10864.1|10863.5|10862.9|120
1715927700000|2024-05-17 06:35:00|10864|10863.4|10861.8|10861.2|10864.6|10864|10861|10860.2|115
1715928000000|2024-05-17 06:40:00|10861.6|10861|10860.1|10859.5|10861.9|10861.3|10860|10859.4|94
1715928300000|2024-05-17 06:45:00|10860.2|10859.6|10859.9|10859.3|10860.8|10860.1|10859.7|10859|100
1715928600000|2024-05-17 06:50:00|10859.8|10859.2|10859.5|10858.9|10860.5|10859.9|10858.6|10857.8|118
1715928900000|2024-05-17 06:55:00|10859.6|10858.7|10863.2|10862.3|10863.3|10862.4|10859.6|10858.7|145
1715929200000|2024-05-17 07:00:00|10863.3|10862.4|10864.1|10863.2|10866|10865.4|10862.8|10861.9|177
1715929500000|2024-05-17 07:05:00|10863.9|10863.3|10864.3|10863.7|10864.4|10863.8|10862.7|10862.1|134
1715929800000|2024-05-17 07:10:00|10864.1|10863.5|10865.3|10864.7|10866.1|10865.5|10863.5|10862.9|131
1715930100000|2024-05-17 07:15:00|10865.4|10864.8|10867.6|10867|10868.7|10868.1|10865.3|10864.7|87
1715930400000|2024-05-17 07:20:00|10867.5|10866.9|10867.2|10866.3|10868.1|10867.5|10866.5|10865.9|107
1715930700000|2024-05-17 07:25:00|10867.1|10866.2|10867.4|10866.8|10867.7|10867.1|10865.9|10865.3|135
1715931000000|2024-05-17 07:30:00|10867.5|10866.9|10863.7|10863.1|10867.8|10867.1|10863.6|10863|134
1715931300000|2024-05-17 07:35:00|10863.8|10862.9|10862.7|10862.1|10864.9|10864.1|10862.1|10861.3|114
1715931600000|2024-05-17 07:40:00|10862.8|10862.2|10860.4|10859.5|10862.8|10862.2|10860.4|10859.5|103
1715931900000|2024-05-17 07:45:00|10860.3|10859.4|10858.8|10858.2|10860.9|10860.2|10858.8|10858.2|114
1715932200000|2024-05-17 07:50:00|10858.7|10858.1|10858.5|10857.6|10859.5|10858.9|10858.1|10857.5|132
1715932500000|2024-05-17 07:55:00|10858.4|10857.5|10859.1|10858.5|10859.5|10858.8|10857.7|10857.1|97
1715932800000|2024-05-17 08:00:00|10859.2|10858.6|10856|10855.1|10859.8|10859.2|10856|10855.1|143
1715933100000|2024-05-17 08:05:00|10855.8|10854.9|10851.8|10851.2|10856.6|10855.9|10851.4|10850.7|253
1715933400000|2024-05-17 08:10:00|10851.9|10851.3|10848.4|10847.8|10852.7|10852.1|10848|10847.1|202
1715933700000|2024-05-17 08:15:00|10848.3|10847.7|10849.2|10848.6|10851.5|10850.9|10848|10847.4|152
1715934000000|2024-05-17 08:20:00|10849|10848.4|10851|10850.4|10851.4|10850.8|10848.7|10848.1|139
1715934300000|2024-05-17 08:25:00|10850.8|10850.2|10849.7|10849.1|10851.9|10851.3|10849.7|10849.1|100
1715934600000|2024-05-17 08:30:00|10849.8|10849.2|10843.1|10842.2|10850|10849.2|10842.5|10841.7|215
1715934900000|2024-05-17 08:35:00|10843|10842.1|10844.3|10843.7|10844.6|10844|10842|10841.4|199
1715935200000|2024-05-17 08:40:00|10844.4|10843.8|10843.4|10842.8|10844.6|10844|10842.3|10841.7|151
1715935500000|2024-05-17 08:45:00|10843.7|10843.1|10845.8|10845.2|10846.2|10845.3|10842.7|10842.1|100
1715935800000|2024-05-17 08:50:00|10845.9|10845.3|10844.6|10843.7|10846.5|10845.9|10843.1|10842.5|133
1715936100000|2024-05-17 08:55:00|10844.5|10843.6|10845.1|10843.7|10845.1|10844.5|10843.3|10842.7|134
1715936400000|2024-05-17 09:00:00|10844.9|10844|10846.9|10846.3|10847.2|10846.3|10844.8|10843.9|123
1715936700000|2024-05-17 09:05:00|10846.6|10846|10843|10842.4|10846.6|10846|10841.5|10840.9|123
1715937000000|2024-05-17 09:10:00|10843.3|10842.7|10844.2|10843.6|10844.8|10844.1|10842.6|10842|118
1715937300000|2024-05-17 09:15:00|10843.8|10843.2|10842.2|10841.6|10843.8|10843.2|10841.9|10841|119
1715937600000|2024-05-17 09:20:00|10842.3|10841.7|10841.4|10840.8|10843|10842.4|10841.4|10840.8|109
1715937900000|2024-05-17 09:25:00|10841.5|10840.9|10842|10841.4|10843.2|10842.6|10841.5|10840.9|68
1715938200000|2024-05-17 09:30:00|10841.9|10841.3|10843.4|10842.5|10843.5|10842.6|10841.8|10841.2|93
1715938500000|2024-05-17 09:35:00|10843.3|10842.7|10843.5|10842.9|10843.8|10842.9|10842.4|10841.8|61
1715938800000|2024-05-17 09:40:00|10843.6|10843|10843.9|10843.3|10845.1|10844.5|10843.3|10842.7|107
1715939100000|2024-05-17 09:45:00|10843.8|10843.2|10844.7|10844.1|10845|10844.4|10843.6|10842.9|83
1715939400000|2024-05-17 09:50:00|10844.3|10843.7|10843.8|10843.2|10845.2|10844.4|10843.5|10842.9|104
1715939700000|2024-05-17 09:55:00|10843.9|10843.3|10845.1|10844.5|10845.4|10844.5|10843.3|10842.7|112
1715940000000|2024-05-17 10:00:00|10845|10844.4|10843.1|10842.5|10845|10844.4|10842.8|10842.2|101
1715940300000|2024-05-17 10:05:00|10843|10842.4|10844.2|10843.3|10844.3|10843.4|10841.7|10841.1|79
1715940600000|2024-05-17 10:10:00|10844.1|10843.5|10842.4|10841.8|10844.5|10843.8|10842.1|10841.2|87
1715940900000|2024-05-17 10:15:00|10842.5|10841.9|10842.8|10841.9|10843.6|10843|10842.4|10841.7|101
1715941200000|2024-05-17 10:20:00|10842.9|10842|10843.7|10843.1|10844.7|10844.1|10842.7|10841.9|90
1715941500000|2024-05-17 10:25:00|10843.6|10843|10843.1|10842.2|10844.6|10843.7|10842.5|10841.8|61
1715941800000|2024-05-17 10:30:00|10843.3|10842.4|10844.5|10843.6|10844.5|10843.6|10843|10842.1|106
1715942100000|2024-05-17 10:35:00|10844.7|10843.8|10844|10843.1|10845.1|10844.2|10842.9|10842|78
1715942400000|2024-05-17 10:40:00|10843.9|10843|10843|10842.4|10844.1|10843.2|10842.2|10841.5|69
1715942700000|2024-05-17 10:45:00|10843.1|10842.5|10842|10841.4|10843.5|10842.9|10842|10841.4|57
1715943000000|2024-05-17 10:50:00|10841.9|10841.3|10837.8|10837.2|10842.1|10841.5|10836.4|10835.8|132
1715943300000|2024-05-17 10:55:00|10837.6|10837|10838.7|10838.1|10838.9|10838.1|10836.7|10836.1|126
1715943600000|2024-05-17 11:00:00|10838.6|10838|10837.5|10836.9|10840.1|10839.2|10837.2|10836.6|118
1715943900000|2024-05-17 11:05:00|10837.7|10836.8|10839.1|10838.2|10839.6|10839|10836.1|10835.3|85
1715944200000|2024-05-17 11:10:00|10838.9|10838|10840.4|10839.8|10840.6|10839.8|10838.7|10838|94
1715944500000|2024-05-17 11:15:00|10840.3|10839.7|10839.6|10839|10840.3|10839.7|10838.8|10838.2|101
1715944800000|2024-05-17 11:20:00|10839.7|10839.1|10841.2|10840.6|10842|10841.4|10839.4|10838.8|105
1715945100000|2024-05-17 11:25:00|10841.1|10840.5|10840.7|10839.8|10841.4|10840.8|10840.3|10839.6|86
1715945400000|2024-05-17 11:30:00|10840.5|10839.9|10842.7|10841.8|10843.3|10842.4|10840.3|10839.6|89
1715945700000|2024-05-17 11:35:00|10842.6|10842|10842.8|10842.2|10843.4|10842.8|10842.4|10841.8|61
1715946000000|2024-05-17 11:40:00|10842.7|10842.1|10843.2|10842.6|10843.8|10843|10842.6|10842|73
1715946300000|2024-05-17 11:45:00|10843.3|10842.7|10844|10843.4|10844.3|10843.5|10843.2|10842.5|68
1715946600000|2024-05-17 11:50:00|10844.1|10843.5|10844.5|10843.9|10844.8|10844.2|10843.5|10842.9|79
1715946900000|2024-05-17 11:55:00|10844.6|10844|10843.6|10843|10845.8|10845.1|10843.6|10842.9|80
1715947200000|2024-05-17 12:00:00|10843.5|10842.9|10845.6|10845|10846.2|10845.5|10843|10842.4|131
1715947500000|2024-05-17 12:05:00|10845.1|10844.5|10844.1|10843.5|10845.4|10844.6|10843.7|10843.1|96
1715947800000|2024-05-17 12:10:00|10844.3|10843.7|10841.8|10840.9|10844.6|10844|10840.1|10839.2|190
1715948100000|2024-05-17 12:15:00|10841.9|10841|10843.6|10842.7|10844.4|10843.5|10841.4|10840.8|127
1715948400000|2024-05-17 12:20:00|10843.5|10842.6|10841.8|10841.2|10844.5|10843.6|10841.3|10840.5|74
1715948700000|2024-05-17 12:25:00|10841.7|10841.1|10840.3|10839.4|10841.7|10841.1|10839.4|10838.8|93
1715949000000|2024-05-17 12:30:00|10840.5|10839.9|10844.1|10843.5|10844.4|10843.6|10840.5|10839.9|112
1715949300000|2024-05-17 12:35:00|10843.9|10843.3|10840.5|10839.9|10844|10843.4|10840.4|10839.8|93
1715949600000|2024-05-17 12:40:00|10840.6|10840|10842.2|10841.6|10842.8|10842.2|10839.3|10838.7|118
1715949900000|2024-05-17 12:45:00|10842.3|10841.7|10842.9|10842|10843.9|10843.3|10841.8|10840.9|166
1715950200000|2024-05-17 12:50:00|10842.8|10841.9|10842.2|10841.3|10843.1|10842.4|10841.1|10840.5|132
1715950500000|2024-05-17 12:55:00|10842.3|10841.4|10843.2|10842.6|10843.7|10843.1|10841.1|10840.5|120
1715950800000|2024-05-17 13:00:00|10843.3|10842.7|10846.9|10846.3|10847.2|10846.6|10843.3|10842.7|206
1715951100000|2024-05-17 13:05:00|10847|10846.4|10849.3|10848.7|10850.3|10849.7|10846.8|10846.2|155
1715951400000|2024-05-17 13:10:00|10849.2|10848.6|10851.8|10850.9|10852.2|10851.6|10849.2|10848.6|170
1715951700000|2024-05-17 13:15:00|10851.7|10850.8|10852.6|10852|10853.6|10853|10850.7|10850.1|160
1715952000000|2024-05-17 13:20:00|10852.7|10852.1|10854.6|10854|10855.4|10854.8|10852.6|10852|175
1715952300000|2024-05-17 13:25:00|10854.7|10854.1|10854.1|10853.5|10854.7|10854.1|10852.4|10851.8|153
1715952600000|2024-05-17 13:30:00|10854.3|10853.7|10853.1|10852.5|10856.7|10856.1|10853|10852.4|185
1715952900000|2024-05-17 13:35:00|10853.3|10852.7|10848.6|10848|10853.5|10852.9|10847.9|10847.3|160
1715953200000|2024-05-17 13:40:00|10848.9|10848.3|10848.1|10847.5|10849.5|10848.9|10846.4|10845.8|169
1715953500000|2024-05-17 13:45:00|10848.5|10847.9|10853.7|10853.1|10854.1|10853.5|10847.2|10846.6|236
1715953800000|2024-05-17 13:50:00|10853.8|10853.2|10854.1|10853.5|10854.5|10853.9|10851.7|10851.1|162
1715954100000|2024-05-17 13:55:00|10854.2|10853.6|10855.7|10855.1|10856.8|10856.2|10853.8|10853.2|174
1715954400000|2024-05-17 14:00:00|10855.8|10855.2|10860.1|10859.5|10860.1|10859.5|10855.4|10854.8|214
1715954700000|2024-05-17 14:05:00|10860.2|10859.6|10859.5|10858.9|10860.3|10859.7|10857.5|10856.9|197
1715955000000|2024-05-17 14:10:00|10859.4|10858.8|10860.6|10860|10860.7|10860.1|10859|10858.4|182
1715955300000|2024-05-17 14:15:00|10860.7|10860.1|10861.1|10860.2|10863|10862.4|10859.5|10858.9|208
1715955600000|2024-05-17 14:20:00|10860.9|10860.3|10860.6|10860|10861|10860.4|10859.6|10859|162
1715955900000|2024-05-17 14:25:00|10860.7|10860.1|10863.3|10862.4|10864|10863.1|10859.9|10859.3|122
1715956200000|2024-05-17 14:30:00|10863.1|10862.5|10866.7|10866.1|10866.8|10866.2|10862.8|10862.2|202
1715956500000|2024-05-17 14:35:00|10866.3|10865.7|10866.5|10865.9|10866.8|10866.2|10865.4|10864.8|172
1715956800000|2024-05-17 14:40:00|10866.4|10865.8|10870.1|10869.5|10870.9|10870|10866.4|10865.8|189
1715957100000|2024-05-17 14:45:00|10870.3|10869.7|10874.1|10873.5|10875.7|10875.1|10870.1|10869.5|235
1715957400000|2024-05-17 14:50:00|10874.2|10873.6|10873.1|10872.5|10876.7|10876|10872.6|10871.7|240
1715957700000|2024-05-17 14:55:00|10873.5|10872.9|10876.7|10876.1|10877.5|10876.8|10873.5|10872.7|230
1715958000000|2024-05-17 15:00:00|10876.8|10876.2|10877|10876.4|10878.8|10878.2|10873.4|10872.8|322
1715958300000|2024-05-17 15:05:00|10876.9|10876.3|10874.8|10874.2|10877.8|10877.2|10874.8|10874.2|195
1715958600000|2024-05-17 15:10:00|10874.7|10874.1|10870.4|10869.8|10874.8|10874.2|10870.4|10869.8|230
1715958900000|2024-05-17 15:15:00|10870.6|10869.7|10872.2|10871.6|10872.2|10871.6|10868.3|10867.5|196
1715959200000|2024-05-17 15:20:00|10872.4|10871.8|10871.6|10871|10873.4|10872.8|10871.4|10870.8|167
1715959500000|2024-05-17 15:25:00|10871.8|10871.2|10871.4|10870.8|10872.8|10872.2|10871.2|10870.4|174
1715959800000|2024-05-17 15:30:00|10871.3|10870.7|10867.3|10866.7|10871.3|10870.7|10865.4|10864.8|160
1715960100000|2024-05-17 15:35:00|10867.7|10867.1|10867.2|10866.6|10868|10867.4|10866.6|10866|127
1715960400000|2024-05-17 15:40:00|10867.3|10866.7|10868.4|10867.8|10869.1|10868.5|10866.6|10866|138
1715960700000|2024-05-17 15:45:00|10868.1|10867.5|10870|10869.4|10870.8|10870.2|10868.1|10867.5|127
1715961000000|2024-05-17 15:50:00|10870.1|10869.5|10868.3|10867.7|10870.1|10869.5|10867.4|10866.8|113
1715961300000|2024-05-17 15:55:00|10868|10867.4|10869|10868.4|10869|10868.4|10866.7|10866.1|111
1715961600000|2024-05-17 16:00:00|10868.9|10868.3|10873.1|10872.5|10873.1|10872.5|10868.5|10867.9|123
1715961900000|2024-05-17 16:05:00|10872.9|10872.3|10870.9|10870.3|10872.9|10872.3|10870.4|10869.8|123
1715962200000|2024-05-17 16:10:00|10871|10870.4|10873.6|10873|10873.6|10873|10871|10870.4|112
1715962500000|2024-05-17 16:15:00|10873.7|10873.1|10872.6|10872|10874.8|10874.2|10872.5|10871.7|88
1715962800000|2024-05-17 16:20:00|10872.9|10872.3|10869.5|10868.9|10873.2|10872.4|10868.9|10868.3|95
1715963100000|2024-05-17 16:25:00|10869.7|10869.1|10869.4|10868.8|10872|10871.4|10869.2|10868.6|101
1715963400000|2024-05-17 16:30:00|10869.5|10868.5|10869|10868.4|10870.3|10869.7|10868.4|10867.8|95
1715963700000|2024-05-17 16:35:00|10868.9|10868.3|10869.1|10868.5|10870.6|10870|10868.9|10868.2|126
1715964000000|2024-05-17 16:40:00|10869.3|10868.4|10869.1|10868.5|10869.7|10869|10867.9|10867.3|114
1715964300000|2024-05-17 16:45:00|10869.5|10868.9|10868.5|10867.9|10869.7|10868.9|10867.7|10866.8|83
1715964600000|2024-05-17 16:50:00|10868.4|10867.8|10869.2|10868.6|10869.4|10868.8|10867.9|10867.3|59
1715964900000|2024-05-17 16:55:00|10869|10868.4|10868.9|10868.3|10869.6|10869|10868.4|10867.8|110
1715965200000|2024-05-17 17:00:00|10868.7|10867.8|10870.1|10869.5|10870.2|10869.6|10868.6|10867.8|114
1715965500000|2024-05-17 17:05:00|10870|10869.4|10872.3|10871.4|10872.9|10872|10870|10869.4|126
1715965800000|2024-05-17 17:10:00|10872.1|10871.5|10873|10872.4|10873.1|10872.5|10871.8|10871.2|52
1715966100000|2024-05-17 17:15:00|10873.1|10872.5|10873.3|10872.7|10874.6|10874|10872.9|10872.3|71
1715966400000|2024-05-17 17:20:00|10873.4|10872.8|10874|10873.4|10874.6|10874|10873|10872.4|102
1715966700000|2024-05-17 17:25:00|10874.1|10873.5|10873.1|10872.5|10874.6|10874|10873|10872.4|79
1715967000000|2024-05-17 17:30:00|10873.4|10872.8|10872.2|10871.6|10873.6|10873|10871.5|10870.9|70
1715967300000|2024-05-17 17:35:00|10872.1|10871.5|10872.7|10871.8|10872.9|10872.3|10871.5|10870.9|60
1715967600000|2024-05-17 17:40:00|10872.5|10871.6|10872.8|10871.9|10873.2|10872.5|10871.5|10870.6|100
1715967900000|2024-05-17 17:45:00|10872.9|10872|10873.9|10873|10874.2|10873.5|10872.4|10871.6|85
1715968200000|2024-05-17 17:50:00|10873.6|10872.9|10873|10872.4|10874.1|10873.2|10872.1|10871.5|69
1715968500000|2024-05-17 17:55:00|10872.9|10872.3|10874|10873.4|10874|10873.4|10872.3|10871.7|79
1715968800000|2024-05-17 18:00:00|10873.9|10873.3|10876.1|10875.5|10876.4|10875.8|10873.5|10872.9|114
1715969100000|2024-05-17 18:05:00|10876|10875.4|10873.9|10873.3|10876.3|10875.7|10873.7|10873.1|64
1715969400000|2024-05-17 18:10:00|10873.8|10873.2|10873.6|10872.7|10874.7|10874.1|10873.3|10872.4|59
1715969700000|2024-05-17 18:15:00|10873.1|10872.5|10874.1|10873.2|10875.1|10874.5|10873|10872.2|93
1715970000000|2024-05-17 18:20:00|10874|10873.1|10873.4|10872.5|10874.2|10873.4|10872.3|10871.4|91
1715970300000|2024-05-17 18:25:00|10873.3|10872.4|10873.5|10872.6|10874.3|10873.4|10873.2|10872.3|74
1715970600000|2024-05-17 18:30:00|10873.8|10872.9|10874.1|10873.5|10874.9|10874.3|10873.8|10872.9|70
1715970900000|2024-05-17 18:35:00|10874.5|10873.6|10874.9|10874.3|10875.1|10874.3|10874.4|10873.6|35
1715971200000|2024-05-17 18:40:00|10875|10874.4|10875.5|10874.6|10875.9|10875.3|10874.4|10873.6|59
1715971500000|2024-05-17 18:45:00|10875.3|10874.4|10874.3|10873.7|10875.9|10875.3|10874.3|10873.4|52
1715971800000|2024-05-17 18:50:00|10874.4|10873.8|10875.5|10874.6|10875.7|10874.9|10874.3|10873.6|101
1715972100000|2024-05-17 18:55:00|10875.6|10874.7|10876|10875.4|10877.1|10876.5|10875.5|10874.6|135
1715972400000|2024-05-17 19:00:00|10876.1|10875.2|10873.9|10873.3|10876.1|10875.3|10873.9|10873.3|102
1715972700000|2024-05-17 19:05:00|10873.8|10873.2|10874.4|10873.8|10874.7|10874.1|10873.5|10872.9|50
1715973000000|2024-05-17 19:10:00|10874.6|10874|10874.9|10874.3|10875|10874.4|10873.9|10873.3|40
1715973300000|2024-05-17 19:15:00|10874.8|10874.2|10875.4|10874.8|10875.8|10875.2|10874.6|10874|41
1715973600000|2024-05-17 19:20:00|10875.5|10874.9|10876.4|10875.8|10876.4|10875.8|10875|10874.4|53
1715973900000|2024-05-17 19:25:00|10876.5|10875.9|10876.4|10875.8|10876.5|10875.9|10875.9|10875.3|61
1715974200000|2024-05-17 19:30:00|10876.5|10875.9|10875.9|10875.3|10876.5|10875.9|10875.4|10874.7|81
1715974500000|2024-05-17 19:35:00|10875.4|10874.8|10875.9|10875.3|10876.1|10875.5|10875.3|10874.6|69
1715974800000|2024-05-17 19:40:00|10876.1|10875.5|10874.9|10874.3|10876.1|10875.5|10874.8|10874.2|60
1715975100000|2024-05-17 19:45:00|10874.8|10874.2|10873.8|10872.9|10875.2|10874.5|10873|10872.1|105
1715975400000|2024-05-17 19:50:00|10873.7|10872.8|10873|10872.1|10873.9|10873.1|10873|10872.1|41
1715975700000|2024-05-17 19:55:00|10872.9|10872|10872.9|10872.3|10873.3|10872.7|10870.9|10870.3|117
1715976000000|2024-05-17 20:00:00|10873.1|10872.2|10872|10871.1|10873.1|10872.5|10871.7|10870.8|93
1715976300000|2024-05-17 20:05:00|10871.9|10871|10872|10871.1|10872|10871.1|10871.2|10870.3|51
1715976600000|2024-05-17 20:10:00|10872.1|10871.2|10872.6|10871.7|10872.7|10871.8|10871.9|10871|64
1715976900000|2024-05-17 20:15:00|10872.7|10871.8|10871.7|10870.8|10872.8|10871.9|10871.6|10870.7|164
1715977200000|2024-05-17 20:20:00|10871.6|10870.7|10870.7|10869.8|10872|10871.1|10870.7|10869.8|88
1715977500000|2024-05-17 20:25:00|10870.9|10870|10870.9|10870|10871.1|10870.2|10870.4|10869.5|104
1715977800000|2024-05-17 20:30:00|10871.1|10870.2|10870.2|10869.3|10871.2|10870.3|10870.2|10869.3|69
1715978100000|2024-05-17 20:35:00|10870.1|10869.2|10869.7|10868.8|10870.2|10869.3|10869.4|10868.5|104
1715978400000|2024-05-17 20:40:00|10869.8|10868.9|10870.9|10870|10870.9|10870|10869.5|10868.6|62
1715978700000|2024-05-17 20:45:00|10870.8|10869.9|10871.2|10870.3|10871.4|10870.5|10870.6|10869.7|66
1715979000000|2024-05-17 20:50:00|10871.1|10870.2|10870.8|10869.9|10871.3|10870.4|10870.1|10869.2|103
1715979300000|2024-05-17 20:55:00|10871.1|10869.6|10870.4|10868.9|10872|10870|10869|10867.2|207
1716148800000|2024-05-19 20:00:00|10870.6|10863.5|10870|10863.7|10871|10863.7|10869.2|10862.1|13
1716149100000|2024-05-19 20:05:00|10870.1|10864.7|10870.3|10864.1|10870.6|10864.7|10865.7|10860.3|13
1716149400000|2024-05-19 20:10:00|10870.1|10863.4|10866.8|10862.3|10871.9|10863.4|10865.7|10860.8|30
1716149700000|2024-05-19 20:15:00|10867.5|10862|10867.6|10862.4|10867.7|10862.4|10866.1|10861.5|8
1716150000000|2024-05-19 20:20:00|10867.5|10863.4|10867.2|10862.4|10867.5|10863.4|10865.1|10862|6
1716150300000|2024-05-19 20:25:00|10867.4|10860.3|10866.7|10862.4|10867.4|10862.4|10866.7|10860.3|3
1716150600000|2024-05-19 20:30:00|10865.3|10863.4|10868.5|10863.1|10877.6|10867.8|10865.3|10862.7|30
1716150900000|2024-05-19 20:35:00|10868.8|10862.9|10870.5|10864.7|10870.5|10866.1|10868|10862.9|10
1716151200000|2024-05-19 20:40:00|10870.4|10864.8|10869.9|10864.6|10873.2|10864.8|10869.9|10864.2|12
1716151500000|2024-05-19 20:45:00|10868.4|10866.5|10871.5|10865.3|10873.6|10866.7|10868.2|10864.6|12
1716151800000|2024-05-19 20:50:00|10871.7|10866.2|10870.2|10866|10871.9|10866.5|10870.1|10864.6|10
1716152100000|2024-05-19 20:55:00|10870.5|10865.7|10870.5|10865.6|10871.7|10866.2|10868.7|10862.1|19
1716152400000|2024-05-19 21:00:00|10871|10866.1|10870.3|10865.7|10871.8|10866.5|10870.3|10865.7|16
1716152700000|2024-05-19 21:05:00|10871.5|10866.4|10870.7|10865.7|10873.1|10867|10870.6|10865.6|28
1716153000000|2024-05-19 21:10:00|10872.1|10866.7|10872.3|10867|10872.4|10867.1|10870.6|10865.7|17
1716153300000|2024-05-19 21:15:00|10871.5|10866.1|10871.5|10865.8|10872.4|10866.6|10870.6|10865.7|38
1716153600000|2024-05-19 21:20:00|10871.3|10865.9|10871.7|10865.1|10872.4|10866.4|10868.5|10861.9|40
1716153900000|2024-05-19 21:25:00|10872.4|10865.8|10870.3|10863.7|10872.4|10865.9|10867.8|10861.2|45
1716154200000|2024-05-19 21:30:00|10869.9|10863.4|10869.9|10864.4|10871.4|10865.3|10869.5|10862.9|50
1716154500000|2024-05-19 21:35:00|10870.4|10865.2|10869.7|10864.9|10870.4|10865.2|10869.7|10864.4|21
1716154800000|2024-05-19 21:40:00|10869.6|10864.8|10872.1|10865.5|10874.2|10867.6|10869.4|10864.6|61
1716155100000|2024-05-19 21:45:00|10873.1|10866.5|10871.9|10865.3|10874.6|10868|10871.8|10865.2|37
1716155400000|2024-05-19 21:50:00|10871.8|10865.2|10871.4|10864.8|10872|10865.4|10871.4|10864.8|17
1716155700000|2024-05-19 21:55:00|10871.5|10864.9|10872|10867.5|10873.1|10868|10871.5|10864.9|65
1716156000000|2024-05-19 22:00:00|10872.9|10866.7|10873.9|10872|10874.5|10872.4|10870.9|10866.3|190
1716156300000|2024-05-19 22:05:00|10873.6|10872.3|10871.1|10870.2|10873.6|10872.3|10871|10870.1|33
1716156600000|2024-05-19 22:10:00|10871.2|10870.3|10871.6|10870.7|10871.8|10870.7|10870.9|10870|55
1716156900000|2024-05-19 22:15:00|10871.7|10870.8|10872.7|10871.8|10872.8|10871.9|10871.1|10870.2|13
1716157200000|2024-05-19 22:20:00|10872.8|10871.9|10873.1|10872.2|10873.1|10872.2|10872.7|10871.8|16
1716157500000|2024-05-19 22:25:00|10873|10872.1|10872.6|10871.7|10873.3|10872.2|10872.6|10871.7|25
1716157800000|2024-05-19 22:30:00|10872.7|10871.5|10871.1|10870.2|10872.7|10871.7|10870.9|10870|53
1716158100000|2024-05-19 22:35:00|10871|10870.1|10871.1|10870.2|10871.2|10870.2|10870.6|10869.6|30
1716158400000|2024-05-19 22:40:00|10871.2|10870.3|10871.2|10870.3|10871.2|10870.3|10871.1|10870.2|3
1716158700000|2024-05-19 22:45:00|10871.1|10870.2|10871.2|10870.3|10871.6|10870.7|10871.1|10870.2|23
1716159000000|2024-05-19 22:50:00|10871.3|10870.2|10871.7|10870.8|10871.8|10870.9|10871.1|10870.1|21
1716159300000|2024-05-19 22:55:00|10871.6|10870.7|10871|10870.1|10871.7|10870.9|10870.8|10870.1|9
1716159600000|2024-05-19 23:00:00|10871.2|10870.3|10873.1|10872.2|10873.1|10872.2|10871.1|10870.2|19
1716159900000|2024-05-19 23:05:00|10873|10872.1|10873|10872.4|10873.2|10872.5|10872.4|10871.6|26
1716160200000|2024-05-19 23:10:00|10872.9|10872.3|10873.1|10872.2|10873.3|10872.4|10872.5|10871.6|37
1716160500000|2024-05-19 23:15:00|10873|10872.1|10873.5|10872.6|10873.6|10872.8|10873|10872.1|35
1716160800000|2024-05-19 23:20:00|10873.6|10872.7|10873.5|10872.6|10873.6|10873|10872.9|10872.3|30
1716161100000|2024-05-19 23:25:00|10873|10872.1|10873.8|10873.2|10874|10873.2|10872.8|10872|43
1716161400000|2024-05-19 23:30:00|10873.9|10873|10873.7|10873.1|10874.7|10873.8|10873.5|10872.7|47
1716161700000|2024-05-19 23:35:00|10873.5|10872.9|10873.1|10872.5|10873.8|10873|10873.1|10872.5|35
1716162000000|2024-05-19 23:40:00|10873.2|10872.6|10874.1|10873.5|10874.2|10873.6|10873.2|10872.4|26
1716162300000|2024-05-19 23:45:00|10874.2|10873.6|10874.6|10873.7|10874.6|10873.8|10873.6|10873|41
1716162600000|2024-05-19 23:50:00|10874.7|10873.8|10874.1|10873.2|10874.8|10873.9|10874|10873.1|64
1716162900000|2024-05-19 23:55:00|10873.9|10873.3|10872.8|10872.2|10873.9|10873.3|10872.5|10871.9|61
1716163200000|2024-05-20 00:00:00|10872.9|10872.3|10872.5|10871.9|10873.4|10872.8|10871.3|10870.5|105
1716163500000|2024-05-20 00:05:00|10872.3|10871.7|10870.6|10870|10872.4|10871.8|10870.5|10869.6|98
1716163800000|2024-05-20 00:10:00|10870.7|10870.1|10870.5|10869.6|10870.8|10870.1|10870.1|10869.5|65
1716164100000|2024-05-20 00:15:00|10870.2|10869.5|10871.4|10870.8|10871.6|10870.8|10869.3|10868.7|71
1716164400000|2024-05-20 00:20:00|10871.6|10870.7|10874|10873.4|10874.3|10873.5|10871.6|10870.7|78
1716164700000|2024-05-20 00:25:00|10874.1|10873.5|10876.3|10875.4|10876.8|10875.9|10873.7|10873.1|68
1716165000000|2024-05-20 00:30:00|10876.1|10875.2|10876.1|10875.2|10877.7|10876.9|10874.9|10874|114
1716165300000|2024-05-20 00:35:00|10876|10875.1|10874.6|10873.7|10876.1|10875.2|10873.7|10873.1|58
1716165600000|2024-05-20 00:40:00|10874.5|10873.6|10875.4|10874.5|10875.7|10875|10874.4|10873.5|76
1716165900000|2024-05-20 00:45:00|10875.3|10874.4|10875.8|10875.2|10875.9|10875.3|10874.9|10874.3|63
1716166200000|2024-05-20 00:50:00|10875.9|10875.3|10876|10875.4|10876.9|10876|10875.6|10875|58
1716166500000|2024-05-20 00:55:00|10876.3|10875.7|10875.7|10874.8|10876.3|10875.7|10874.9|10874|112
1716166800000|2024-05-20 01:00:00|10875.6|10874.7|10875.2|10874.6|10876|10875.4|10874|10873.1|175
1716167100000|2024-05-20 01:05:00|10875.3|10874.7|10876.1|10875.2|10876.3|10875.7|10874.5|10873.7|125
1716167400000|2024-05-20 01:10:00|10876.2|10875.3|10876|10875.4|10876.4|10875.8|10875.2|10874.6|114
1716167700000|2024-05-20 01:15:00|10875.9|10875.3|10874.7|10874.1|10876|10875.4|10874|10873.4|111
1716168000000|2024-05-20 01:20:00|10874.6|10874|10876.2|10875.3|10876.7|10876|10874.1|10873.5|82
1716168300000|2024-05-20 01:25:00|10876.1|10875.2|10874.5|10873.9|10876.1|10875.3|10874.2|10873.6|76
1716168600000|2024-05-20 01:30:00|10874.4|10873.8|10873.6|10873|10874.4|10873.8|10872|10871.4|99
1716168900000|2024-05-20 01:35:00|10873.5|10872.9|10873.2|10872.6|10874.3|10873.7|10873|10872.4|76
1716169200000|2024-05-20 01:40:00|10873.3|10872.7|10874.1|10873.5|10874.3|10873.7|10872.6|10872|72
1716169500000|2024-05-20 01:45:00|10874|10873.4|10875.1|10874.5|10875.5|10874.9|10874|10873.4|51
1716169800000|2024-05-20 01:50:00|10875|10874.4|10876.5|10875.9|10876.7|10875.9|10875|10874.4|77
1716170100000|2024-05-20 01:55:00|10876.7|10876.1|10875.6|10875|10877|10876.1|10875.4|10874.8|110
1716170400000|2024-05-20 02:00:00|10875.7|10875.1|10874.4|10873.5|10875.7|10875.1|10873.8|10873|91
1716170700000|2024-05-20 02:05:00|10874.5|10873.6|10872.9|10872.3|10874.6|10873.7|10872.4|10871.8|62
1716171000000|2024-05-20 02:10:00|10873|10872.4|10872.5|10871.9|10873|10872.4|10871.9|10871.3|66
1716171300000|2024-05-20 02:15:00|10872.8|10872.2|10873.2|10872.6|10873.5|10872.8|10872.7|10872.1|47
1716171600000|2024-05-20 02:20:00|10873.1|10872.5|10873.9|10873.3|10873.9|10873.3|10872.9|10872.1|49
1716171900000|2024-05-20 02:25:00|10874|10873.4|10873.8|10872.9|10874.5|10873.9|10873.4|10872.5|91
1716172200000|2024-05-20 02:30:00|10873.7|10872.8|10874.8|10873.9|10875|10874.1|10872.2|10871.3|106
1716172500000|2024-05-20 02:35:00|10874.7|10873.8|10874.5|10873.6|10875.1|10874.2|10874.3|10873.4|73
1716172800000|2024-05-20 02:40:00|10874.6|10873.7|10874.7|10873.8|10875|10874.1|10873.8|10873.1|60
1716173100000|2024-05-20 02:45:00|10874.6|10873.7|10874.4|10873.8|10874.6|10873.9|10873.4|10872.8|64
1716173400000|2024-05-20 02:50:00|10874.6|10874|10875.5|10874.9|10875.6|10875|10874.5|10873.7|43
1716173700000|2024-05-20 02:55:00|10875.7|10874.8|10874.5|10873.6|10875.7|10874.8|10874.3|10873.6|41
1716174000000|2024-05-20 03:00:00|10874.6|10873.7|10874.4|10873.8|10875.1|10874.2|10874.3|10873.6|57
1716174300000|2024-05-20 03:05:00|10874.3|10873.7|10874|10873.1|10874.4|10873.7|10873.2|10872.3|55
1716174600000|2024-05-20 03:10:00|10874.1|10873.2|10874.9|10874.3|10875|10874.4|10874.1|10873.2|23
1716174900000|2024-05-20 03:15:00|10875|10874.4|10874.2|10873.6|10875.4|10874.8|10874.1|10873.5|32
1716175200000|2024-05-20 03:20:00|10874.3|10873.7|10876.9|10876.3|10876.9|10876.3|10874.3|10873.7|43
1716175500000|2024-05-20 03:25:00|10877|10876.4|10877|10876.1|10877.1|10876.4|10876.5|10875.9|52
1716175800000|2024-05-20 03:30:00|10877.1|10876.2|10877|10876.1|10878|10877.1|10876.4|10875.5|59
1716176100000|2024-05-20 03:35:00|10877.1|10876.2|10877.2|10876.3|10877.6|10876.9|10877|10876.2|21
1716176400000|2024-05-20 03:40:00|10877.3|10876.7|10878|10877.4|10878.5|10877.9|10876.9|10876.2|42
1716176700000|2024-05-20 03:45:00|10877.9|10877.3|10878.6|10878|10878.6|10878|10877.6|10877|41
1716177000000|2024-05-20 03:50:00|10878.5|10877.9|10878.5|10877.9|10879.1|10878.5|10878.4|10877.8|22
1716177300000|2024-05-20 03:55:00|10878.6|10878|10878.3|10877.7|10878.6|10878|10878|10877.4|43
1716177600000|2024-05-20 04:00:00|10878.4|10877.8|10878.4|10877.8|10878.8|10878.2|10878|10877.4|37
1716177900000|2024-05-20 04:05:00|10878.5|10877.9|10880.3|10879.4|10880.4|10879.5|10878.4|10877.8|63
1716178200000|2024-05-20 04:10:00|10880.2|10879.3|10881|10880.4|10881.9|10881.3|10880.2|10879.3|59
1716178500000|2024-05-20 04:15:00|10881.3|10880.7|10882.4|10881.8|10882.7|10882.1|10880.9|10880.3|53
1716178800000|2024-05-20 04:20:00|10882.5|10881.9|10881.2|10880.3|10882.7|10882|10880.9|10880.2|60
1716179100000|2024-05-20 04:25:00|10881.1|10880.2|10880.4|10879.8|10881.2|10880.5|10879.9|10879.1|68
1716179400000|2024-05-20 04:30:00|10880.5|10879.9|10879.8|10879.2|10880.9|10880.3|10879.6|10879|49
1716179700000|2024-05-20 04:35:00|10880|10879.4|10880.1|10879.5|10880.3|10879.7|10879.9|10879.3|44
1716180000000|2024-05-20 04:40:00|10880|10879.4|10880.6|10880|10881.6|10881|10879.9|10879.3|45
1716180300000|2024-05-20 04:45:00|10880.3|10879.7|10881.1|10880.5|10881.2|10880.6|10880.2|10879.6|28
1716180600000|2024-05-20 04:50:00|10881.2|10880.6|10881.1|10880.5|10881.6|10881|10881|10880.4|37
1716180900000|2024-05-20 04:55:00|10881.2|10880.6|10881.1|10880.5|10881.3|10880.6|10880.9|10880.3|25
1716181200000|2024-05-20 05:00:00|10881|10880.4|10880.9|10880.3|10881.2|10880.5|10880.4|10879.7|49
1716181500000|2024-05-20 05:05:00|10880.8|10880.2|10882.1|10881.5|10882.1|10881.5|10880.4|10879.8|40
1716181800000|2024-05-20 05:10:00|10882|10881.4|10881.6|10881|10882.3|10881.6|10881.6|10880.8|28
1716182100000|2024-05-20 05:15:00|10881.7|10881.1|10882.1|10881.5|10882.2|10881.6|10881.1|10880.5|30
1716182400000|2024-05-20 05:20:00|10881.7|10881.1|10881.6|10881|10881.8|10881.1|10881.5|10880.9|27
1716182700000|2024-05-20 05:25:00|10881.5|10880.9|10881.1|10880.5|10881.5|10880.9|10880.8|10880.2|14
1716183000000|2024-05-20 05:30:00|10881.6|10881|10881.1|10880.5|10881.7|10881.1|10881|10880.4|23
1716183300000|2024-05-20 05:35:00|10881.3|10880.7|10882.3|10881.7|10883|10882.3|10881.3|10880.7|45
1716183600000|2024-05-20 05:40:00|10882.2|10881.6|10882.3|10881.4|10882.3|10881.6|10880.8|10879.9|52
1716183900000|2024-05-20 05:45:00|10882.1|10881.5|10880.1|10879.5|10882.2|10881.6|10880.1|10879.5|56
1716184200000|2024-05-20 05:50:00|10880.3|10879.4|10882.2|10881.6|10882.2|10881.6|10880.1|10879.2|47
1716184500000|2024-05-20 05:55:00|10882.3|10881.7|10880.9|10880.3|10882.8|10882.1|10880.7|10879.9|64
1716184800000|2024-05-20 06:00:00|10880.7|10880.1|10881.4|10880.8|10883.3|10882.7|10880.1|10879.5|143
1716185100000|2024-05-20 06:05:00|10881.5|10880.9|10884.1|10883.5|10885|10884.1|10881.5|10880.9|123
1716185400000|2024-05-20 06:10:00|10884.2|10883.6|10881.7|10881.1|10884.7|10884.1|10881.7|10880.8|123
1716185700000|2024-05-20 06:15:00|10881.9|10881.3|10882|10881.4|10883.8|10883.2|10881.7|10881.1|130
1716186000000|2024-05-20 06:20:00|10881.7|10881.1|10880.4|10879.8|10881.7|10881.1|10879.2|10878.4|161
1716186300000|2024-05-20 06:25:00|10880.5|10879.9|10882.4|10881.8|10883.7|10882.8|10880.4|10879.8|158
1716186600000|2024-05-20 06:30:00|10882.6|10881.7|10882.9|10882.3|10884.9|10884|10882.5|10881.7|85
1716186900000|2024-05-20 06:35:00|10883.1|10882.5|10881.8|10881.2|10883.5|10882.9|10881.5|10880.8|112
1716187200000|2024-05-20 06:40:00|10882|10881.1|10882|10881.1|10883.2|10882.3|10881.2|10880.5|95
1716187500000|2024-05-20 06:45:00|10882.7|10881.8|10882.8|10881.9|10883.6|10882.7|10882.4|10881.5|76
1716187800000|2024-05-20 06:50:00|10882.7|10881.8|10881|10880.1|10884|10883.1|10880|10879.1|126
1716188100000|2024-05-20 06:55:00|10880.9|10880|10878.6|10877.7|10880.9|10880|10878.2|10877.4|168
1716188400000|2024-05-20 07:00:00|10878.5|10877.6|10879.1|10878.5|10881.2|10880.6|10877.2|10876.6|224
1716188700000|2024-05-20 07:05:00|10879|10878.4|10876.9|10876.3|10879.6|10879|10876.6|10875.7|202
1716189000000|2024-05-20 07:10:00|10876.7|10876.1|10874.1|10873.2|10877.1|10876.2|10873.2|10872.3|239
1716189300000|2024-05-20 07:15:00|10874|10873.1|10873.2|10872.3|10874|10873.1|10870.9|10870|202
1716189600000|2024-05-20 07:20:00|10873.1|10872.2|10872.8|10872.2|10874.6|10873.7|10872.4|10871.5|171
1716189900000|2024-05-20 07:25:00|10872.9|10872.3|10872.2|10871.3|10873.2|10872.6|10869.8|10869.2|131
1716190200000|2024-05-20 07:30:00|10872.1|10871.2|10872.4|10871.5|10874|10873.4|10871.8|10871|153
1716190500000|2024-05-20 07:35:00|10872.2|10871.3|10874.8|10874.2|10875.2|10874.6|10871.9|10871.3|132
1716190800000|2024-05-20 07:40:00|10874.5|10873.9|10874.5|10873.9|10875.7|10875.1|10874.3|10873.7|87
1716191100000|2024-05-20 07:45:00|10874.6|10874|10872|10871.4|10875.3|10874.7|10872|10871.4|107
1716191400000|2024-05-20 07:50:00|10872.1|10871.2|10871.6|10870.7|10872.1|10871.3|10869.8|10868.9|183
1716191700000|2024-05-20 07:55:00|10871.5|10870.6|10873.4|10872.8|10873.6|10873|10871.2|10870.3|152
1716192000000|2024-05-20 08:00:00|10873.3|10872.7|10873.4|10872.8|10874.5|10873.9|10872.8|10872.2|101
1716192300000|2024-05-20 08:05:00|10873.5|10872.9|10874.7|10874.1|10875.8|10875.2|10873.5|10872.9|94
1716192600000|2024-05-20 08:10:00|10874.3|10873.7|10873.9|10873.3|10874.4|10873.8|10873.3|10872.7|64
1716192900000|2024-05-20 08:15:00|10874|10873.4|10875|10874.4|10875.6|10875|10873.9|10873.3|86
1716193200000|2024-05-20 08:20:00|10874.9|10874.3|10874.5|10873.9|10875|10874.4|10873.5|10872.9|97
1716193500000|2024-05-20 08:25:00|10874.6|10874|10874.5|10873.9|10874.9|10874.3|10872.8|10872.2|111
1716193800000|2024-05-20 08:30:00|10874.6|10874|10872.9|10872.3|10874.9|10874.3|10872.9|10872.3|71
1716194100000|2024-05-20 08:35:00|10873|10872.4|10871.9|10871.3|10874.2|10873.3|10871.7|10871.1|101
1716194400000|2024-05-20 08:40:00|10872|10871.4|10872.5|10871.9|10873.2|10872.6|10871.6|10871|67
1716194700000|2024-05-20 08:45:00|10873|10872.4|10873.9|10873.3|10874.7|10873.9|10872.9|10872.3|79
1716195000000|2024-05-20 08:50:00|10874|10873.4|10873|10872.4|10874|10873.4|10872.5|10871.7|79
1716195300000|2024-05-20 08:55:00|10873.1|10872.5|10875|10874.4|10876.7|10876.1|10873.1|10872.5|134
1716195600000|2024-05-20 09:00:00|10874.9|10874.3|10875.2|10874.6|10875.3|10874.7|10873.2|10872.6|94
1716195900000|2024-05-20 09:05:00|10875.1|10874.5|10872.7|10872.1|10875.3|10874.7|10872.5|10871.9|103
1716196200000|2024-05-20 09:10:00|10872.6|10872|10871|10870.4|10872.7|10872.1|10869.8|10868.9|110
1716196500000|2024-05-20 09:15:00|10871.2|10870.6|10870.7|10870.1|10871.4|10870.8|10869.6|10869|84
1716196800000|2024-05-20 09:20:00|10870.8|10870.2|10869.3|10868.7|10871|10870.4|10869.3|10868.7|83
1716197100000|2024-05-20 09:25:00|10869.2|10868.6|10868.2|10867.3|10870.1|10869.5|10867.8|10866.9|95
1716197400000|2024-05-20 09:30:00|10868.3|10867.4|10868.4|10867.5|10870.4|10869.5|10868.2|10867.3|93
1716197700000|2024-05-20 09:35:00|10868.3|10867.4|10867.7|10867.1|10868.6|10868|10866.8|10866.1|92
1716198000000|2024-05-20 09:40:00|10867.6|10867|10866.9|10866.3|10867.7|10867.1|10866.9|10866.3|47
1716198300000|2024-05-20 09:45:00|10867|10866.4|10869.7|10868.8|10870.1|10869.2|10866.9|10866.3|100
1716198600000|2024-05-20 09:50:00|10869.6|10868.7|10868.8|10868.2|10869.6|10868.7|10867.6|10867|87
1716198900000|2024-05-20 09:55:00|10869.1|10868.1|10869.3|10868.7|10869.8|10869.1|10868.4|10867.5|106
1716199200000|2024-05-20 10:00:00|10869|10868.4|10869.7|10868.8|10870.6|10869.9|10869|10868.4|85
1716199500000|2024-05-20 10:05:00|10869.8|10868.9|10870.6|10870|10872.2|10871.3|10869.8|10868.9|95
1716199800000|2024-05-20 10:10:00|10870.5|10869.9|10871.4|10870.8|10872.3|10871.7|10870.4|10869.8|67
1716200100000|2024-05-20 10:15:00|10871.1|10870.5|10871.8|10870.9|10872.5|10871.9|10871.1|10870.5|68
1716200400000|2024-05-20 10:20:00|10871.7|10870.8|10873.7|10872.8|10873.9|10873|10871.5|10870.8|102
1716200700000|2024-05-20 10:25:00|10874|10873.1|10873.8|10872.9|10874.3|10873.4|10872.9|10872|85
1716201000000|2024-05-20 10:30:00|10873.7|10872.8|10871.8|10871.2|10873.9|10873.3|10871.5|10870.9|80
1716201300000|2024-05-20 10:35:00|10871.6|10871|10872.1|10871.5|10872.8|10872.2|10871.4|10870.8|41
1716201600000|2024-05-20 10:40:00|10872.2|10871.6|10873.3|10872.7|10874|10873.4|10872.2|10871.4|71
1716201900000|2024-05-20 10:45:00|10873.2|10872.6|10872.6|10872|10873.5|10872.9|10872.1|10871.5|54
1716202200000|2024-05-20 10:50:00|10872.7|10872.1|10872.1|10871.5|10873.1|10872.5|10872|10871.2|88
1716202500000|2024-05-20 10:55:00|10872|10871.4|10871|10870.4|10872|10871.4|10870.4|10869.8|81
1716202800000|2024-05-20 11:00:00|10871.1|10870.5|10870.3|10869.7|10871.9|10871.3|10870.1|10869.3|80
1716203100000|2024-05-20 11:05:00|10870.2|10869.6|10866.9|10866.3|10870.5|10869.8|10866.9|10866.3|111
1716203400000|2024-05-20 11:10:00|10867.1|10866.5|10865.9|10865.3|10867.1|10866.5|10865.1|10864.5|124
1716203700000|2024-05-20 11:15:00|10865.8|10865.2|10866.3|10865.7|10866.4|10865.8|10864.8|10864.2|91
1716204000000|2024-05-20 11:20:00|10866.4|10865.8|10865|10864.4|10867.1|10866.3|10864.8|10863.9|67
1716204300000|2024-05-20 11:25:00|10864.9|10864.3|10863.8|10863.2|10864.9|10864.3|10862.3|10861.4|122
1716204600000|2024-05-20 11:30:00|10863.5|10862.6|10864.5|10863.9|10865.1|10864.5|10863.2|10862.4|86
1716204900000|2024-05-20 11:35:00|10864.4|10863.8|10865.8|10865.2|10866.2|10865.6|10863.3|10862.5|95
1716205200000|2024-05-20 11:40:00|10865.9|10865.3|10863.9|10863.3|10865.9|10865.3|10863.4|10862.7|95
1716205500000|2024-05-20 11:45:00|10863.8|10863.2|10863|10862.4|10864.7|10864.1|10862.3|10861.7|96
1716205800000|2024-05-20 11:50:00|10863.1|10862.5|10862.9|10862.3|10863.9|10863.3|10862.3|10861.7|90
1716206100000|2024-05-20 11:55:00|10862.8|10862.2|10860.3|10859.7|10862.8|10862.2|10860.2|10859.6|138
1716206400000|2024-05-20 12:00:00|10860.6|10860|10863.1|10862.2|10863.2|10862.4|10860.6|10859.9|179
1716206700000|2024-05-20 12:05:00|10863.2|10862.3|10861|10860.4|10863.4|10862.8|10861|10860.4|157
1716207000000|2024-05-20 12:10:00|10861.1|10860.5|10857.4|10856.5|10861.1|10860.5|10857.3|10856.4|198
1716207300000|2024-05-20 12:15:00|10857.5|10856.6|10860.5|10859.9|10860.5|10859.9|10857.3|10856.4|159
1716207600000|2024-05-20 12:20:00|10860.6|10860|10858.8|10858.2|10862.8|10862|10857.6|10857|267
1716207900000|2024-05-20 12:25:00|10858.7|10858.1|10855.5|10854.6|10858.9|10858.3|10855.5|10854.6|204
1716208200000|2024-05-20 12:30:00|10855.4|10854.5|10860.3|10859.4|10860.4|10859.5|10854.9|10854|225
1716208500000|2024-05-20 12:35:00|10860.2|10859.3|10859.2|10858.6|10860.8|10860|10859|10858.3|224
1716208800000|2024-05-20 12:40:00|10859.3|10858.7|10855.8|10855.2|10859.4|10858.8|10855.5|10854.9|359
1716209100000|2024-05-20 12:45:00|10855.9|10855.3|10857.3|10856.7|10857.6|10857|10855.8|10854.9|261
1716209400000|2024-05-20 12:50:00|10857.6|10857|10857.4|10856.8|10859.2|10858.6|10856.9|10856.3|147
1716209700000|2024-05-20 12:55:00|10857.3|10856.7|10857.8|10857.2|10860.3|10859.7|10855.5|10854.7|179
1716210000000|2024-05-20 13:00:00|10858|10857.1|10859.9|10859.3|10862.4|10861.8|10857.8|10857.1|222
1716210300000|2024-05-20 13:05:00|10859.8|10859.2|10862.3|10861.7|10863.1|10862.3|10858.9|10858.3|199
1716210600000|2024-05-20 13:10:00|10862|10861.4|10860.6|10860|10863|10862.4|10860.4|10859.8|221
1716210900000|2024-05-20 13:15:00|10860.7|10860.1|10863.9|10863|10864.6|10864|10860.6|10860|199
1716211200000|2024-05-20 13:20:00|10864|10863.1|10864.4|10863.8|10864.9|10864.2|10861.9|10861.3|180
1716211500000|2024-05-20 13:25:00|10864.3|10863.7|10863.8|10863.2|10865|10864.3|10863.4|10862.8|117
1716211800000|2024-05-20 13:30:00|10864|10863.1|10862.8|10862.2|10865.3|10864.7|10861.9|10861.2|189
1716212100000|2024-05-20 13:35:00|10863.1|10862.5|10864|10863.4|10864.6|10864|10861.8|10861.2|251
1716212400000|2024-05-20 13:40:00|10864.1|10863.5|10867.5|10866.9|10867.7|10867.1|10864.1|10863.5|185
1716212700000|2024-05-20 13:45:00|10867.3|10866.7|10865.5|10864.6|10867.6|10867|10864.5|10863.6|181
1716213000000|2024-05-20 13:50:00|10865.4|10864.5|10865.8|10865.2|10867|10866.4|10865.3|10864.4|149
1716213300000|2024-05-20 13:55:00|10865.7|10865.1|10865.4|10864.8|10866.7|10866.1|10865.3|10864.7|129
1716213600000|2024-05-20 14:00:00|10865.6|10864.7|10864.7|10864.1|10865.6|10864.8|10863.1|10862.5|180
1716213900000|2024-05-20 14:05:00|10864.8|10864.2|10866.9|10866|10866.9|10866.3|10864|10863.4|155
1716214200000|2024-05-20 14:10:00|10866.8|10865.9|10868.3|10867.4|10869|10868.4|10866.8|10865.9|190
1716214500000|2024-05-20 14:15:00|10868.4|10867.5|10866.5|10865.9|10869|10868.4|10866.4|10865.8|135
1716214800000|2024-05-20 14:20:00|10866.2|10865.6|10864.6|10864|10866.2|10865.6|10863.4|10862.8|162
1716215100000|2024-05-20 14:25:00|10864.7|10864.1|10866.7|10866.1|10866.9|10866.3|10864.2|10863.6|128
1716215400000|2024-05-20 14:30:00|10866.9|10866.3|10867.9|10867.3|10870.3|10869.4|10866.5|10865.9|177
1716215700000|2024-05-20 14:35:00|10868|10867.4|10866.1|10865.5|10868|10867.4|10864.4|10863.8|175
1716216000000|2024-05-20 14:40:00|10866|10865.4|10866|10865.4|10867.5|10866.9|10865.2|10864.6|171
1716216300000|2024-05-20 14:45:00|10866.1|10865.5|10867.6|10867|10868|10867.2|10865.5|10864.9|182
1716216600000|2024-05-20 14:50:00|10867.4|10866.8|10866.8|10866.2|10867.4|10866.8|10865|10864.4|176
1716216900000|2024-05-20 14:55:00|10867.1|10865.9|10865.5|10864.6|10868.5|10867.9|10865|10864.1|240
1716217200000|2024-05-20 15:00:00|10865.4|10864.5|10862.6|10862|10865.4|10864.5|10861.8|10861|220
1716217500000|2024-05-20 15:05:00|10862.5|10861.9|10860.8|10859.9|10862.7|10862.1|10860.4|10859.8|140
1716217800000|2024-05-20 15:10:00|10860.9|10860|10863.1|10862.5|10863.8|10863.2|10860.8|10860|125
1716218100000|2024-05-20 15:15:00|10863.2|10862.6|10863.4|10862.8|10863.9|10863.3|10862|10861.4|141
1716218400000|2024-05-20 15:20:00|10863.3|10862.7|10862|10861.4|10865|10864.4|10861.9|10861.3|149
1716218700000|2024-05-20 15:25:00|10861.9|10861.3|10863.3|10862.7|10864.5|10863.9|10861.8|10861.2|98
1716219000000|2024-05-20 15:30:00|10863.4|10862.8|10861.5|10860.9|10863.9|10863.3|10861.3|10860.7|123
1716219300000|2024-05-20 15:35:00|10861.4|10860.8|10860.4|10859.8|10861.7|10860.9|10859.4|10858.7|126
1716219600000|2024-05-20 15:40:00|10860.1|10859.5|10860.5|10859.6|10860.6|10859.7|10858.7|10858.1|150
1716219900000|2024-05-20 15:45:00|10860.6|10859.7|10861.4|10860.8|10862|10861.3|10860.6|10859.7|57
1716220200000|2024-05-20 15:50:00|10861.3|10860.7|10859.1|10858.2|10861.3|10860.7|10858.8|10858.2|103
1716220500000|2024-05-20 15:55:00|10859|10858.1|10860.8|10860.2|10861|10860.2|10858.4|10857.8|126
1716220800000|2024-05-20 16:00:00|10861|10860.4|10862.1|10861.5|10862.7|10862.1|10861|10860.4|73
1716221100000|2024-05-20 16:05:00|10862.2|10861.6|10860.5|10859.9|10862.4|10861.8|10859.7|10858.9|71
1716221400000|2024-05-20 16:10:00|10860.6|10860|10860.9|10860.3|10861|10860.4|10859.5|10858.9|79
1716221700000|2024-05-20 16:15:00|10861.4|10860.8|10861.3|10860.7|10861.7|10860.8|10860.3|10859.7|70
1716222000000|2024-05-20 16:20:00|10861.4|10860.8|10863.3|10862.4|10863.4|10862.6|10861.4|10860.7|60
1716222300000|2024-05-20 16:25:00|10863.2|10862.3|10864.8|10863.9|10864.8|10863.9|10862.6|10862|69
1716222600000|2024-05-20 16:30:00|10864.7|10863.8|10864.1|10863.5|10865.3|10864.5|10863.9|10863.3|89
1716222900000|2024-05-20 16:35:00|10864.2|10863.6|10865.1|10864.5|10865.8|10865.2|10863.5|10862.9|75
1716223200000|2024-05-20 16:40:00|10865.3|10864.7|10865.6|10865|10866|10865.4|10865|10864.4|68
1716223500000|2024-05-20 16:45:00|10865.5|10864.9|10865.6|10865|10866.2|10865.4|10865|10864.4|63
1716223800000|2024-05-20 16:50:00|10865.7|10864.8|10865.5|10864.9|10866.5|10865.6|10865.5|10864.7|51
1716224100000|2024-05-20 16:55:00|10865.4|10864.8|10866.1|10865.5|10866.3|10865.6|10865.1|10864.5|90
1716224400000|2024-05-20 17:00:00|10866|10865.4|10867.6|10867|10867.8|10867|10866|10865.3|64
1716224700000|2024-05-20 17:05:00|10867.7|10867.1|10869.3|10868.4|10870|10869.1|10867.4|10866.8|76
1716225000000|2024-05-20 17:10:00|10869.2|10868.3|10870.3|10869.4|10870.4|10869.5|10869.2|10868.3|45
1716225300000|2024-05-20 17:15:00|10870.7|10869.8|10869.6|10868.7|10871.1|10870.3|10869|10868.1|76
1716225600000|2024-05-20 17:20:00|10869.7|10868.8|10867.6|10867|10869.8|10868.9|10867.6|10867|54
1716225900000|2024-05-20 17:25:00|10867.3|10866.7|10866|10865.4|10867.3|10866.7|10865.5|10864.9|62
1716226200000|2024-05-20 17:30:00|10866.1|10865.5|10864.8|10864.2|10866.1|10865.5|10863.3|10862.7|65
1716226500000|2024-05-20 17:35:00|10864.7|10864.1|10865.5|10864.9|10865.6|10865|10864.6|10864|55
1716226800000|2024-05-20 17:40:00|10865.6|10865|10866.4|10865.8|10866.6|10866|10865.6|10865|66
1716227100000|2024-05-20 17:45:00|10866.3|10865.7|10865.7|10864.8|10867.1|10866.2|10865.7|10864.8|72
1716227400000|2024-05-20 17:50:00|10865.6|10864.7|10864.5|10863.6|10865.6|10865|10864.4|10863.6|70
1716227700000|2024-05-20 17:55:00|10864.6|10863.7|10864.5|10863.9|10864.9|10864.3|10863.4|10862.5|91
1716228000000|2024-05-20 18:00:00|10864.4|10863.8|10863.5|10862.9|10865.4|10864.8|10863.4|10862.8|72
1716228300000|2024-05-20 18:05:00|10864|10863.4|10861.8|10861.2|10864.1|10863.5|10861.7|10861.1|99
1716228600000|2024-05-20 18:10:00|10861.9|10861.3|10862|10861.4|10863.3|10862.7|10861.5|10860.8|83
1716228900000|2024-05-20 18:15:00|10861.9|10861.3|10862.6|10861.7|10863|10862.4|10861.9|10861.3|76
1716229200000|2024-05-20 18:20:00|10862.7|10861.8|10864.1|10863.2|10864.2|10863.5|10862.7|10861.8|48
1716229500000|2024-05-20 18:25:00|10863.9|10863.3|10865.6|10865|10866|10865.4|10863.8|10863.1|47
1716229800000|2024-05-20 18:30:00|10865.7|10865.1|10865.4|10864.8|10865.9|10865.3|10864.9|10864.3|45
1716230100000|2024-05-20 18:35:00|10865.3|10864.7|10866.2|10865.6|10866.4|10865.8|10865.2|10864.6|39
1716230400000|2024-05-20 18:40:00|10866.3|10865.7|10866.4|10865.8|10867|10866.4|10866.2|10865.6|55
1716230700000|2024-05-20 18:45:00|10866.3|10865.7|10865.9|10865.3|10866.5|10865.9|10865.4|10864.8|42
1716231000000|2024-05-20 18:50:00|10865.8|10865.2|10864.8|10864.2|10865.9|10865.3|10864.5|10863.7|76
1716231300000|2024-05-20 18:55:00|10864.9|10864.3|10865.4|10864.8|10865.4|10864.8|10864.4|10863.8|94
1716231600000|2024-05-20 19:00:00|10865.2|10864.6|10865.5|10864.6|10865.5|10864.7|10864.2|10863.4|36
1716231900000|2024-05-20 19:05:00|10865.4|10864.5|10864.7|10863.8|10865.5|10864.6|10864.2|10863.4|43
1716232200000|2024-05-20 19:10:00|10864.6|10864|10863.9|10863.3|10865|10864.1|10863.9|10863.3|38
1716232500000|2024-05-20 19:15:00|10864|10863.4|10863.1|10862.2|10864|10863.4|10863.1|10862.2|49
1716232800000|2024-05-20 19:20:00|10863|10862.4|10861.6|10860.7|10863.2|10862.4|10861.6|10860.7|76
1716233100000|2024-05-20 19:25:00|10861.5|10860.6|10862.9|10862.3|10863.1|10862.5|10861.5|10860.6|88
1716233400000|2024-05-20 19:30:00|10863|10862.4|10862|10861.4|10863.5|10862.8|10861.8|10861.2|58
1716233700000|2024-05-20 19:35:00|10861.9|10861.3|10862.5|10861.9|10862.8|10862.2|10861.9|10861.3|57
1716234000000|2024-05-20 19:40:00|10862.7|10862.1|10862.1|10861.5|10862.9|10862.3|10862.1|10861.5|37
1716234300000|2024-05-20 19:45:00|10862|10861.4|10861.4|10860.8|10862.1|10861.5|10861.4|10860.5|43
1716234600000|2024-05-20 19:50:00|10861.3|10860.7|10860.6|10859.7|10861.5|10860.9|10860.4|10859.6|59
1716234900000|2024-05-20 19:55:00|10860.5|10859.6|10860.1|10859.5|10860.9|10860|10859.5|10858.9|117
1716235200000|2024-05-20 20:00:00|10860|10859.4|10859.5|10858.6|10860.3|10859.7|10859.4|10858.5|41
1716235500000|2024-05-20 20:05:00|10859.4|10858.5|10858.9|10858.3|10859.6|10859|10858.8|10858|57
1716235800000|2024-05-20 20:10:00|10858.8|10858.2|10858.8|10858.2|10859.1|10858.3|10858.5|10857.7|39
1716236100000|2024-05-20 20:15:00|10858.7|10858.1|10858.5|10857.6|10859|10858.2|10858.5|10857.6|66
1716236400000|2024-05-20 20:20:00|10858.6|10857.7|10858.6|10857.7|10858.9|10858|10858.3|10857.4|26
1716236700000|2024-05-20 20:25:00|10858.9|10858|10858.4|10857.5|10858.9|10858.2|10858.3|10857.4|61
1716237000000|2024-05-20 20:30:00|10858.5|10857.6|10858.3|10857.7|10859.1|10858.2|10858|10857.4|42
1716237300000|2024-05-20 20:35:00|10858.4|10857.8|10858.2|10857.6|10858.7|10858.1|10858.2|10857.6|17
1716237600000|2024-05-20 20:40:00|10858.3|10857.7|10857.3|10856.7|10858.4|10857.8|10857.2|10856.6|23
1716237900000|2024-05-20 20:45:00|10857.4|10856.8|10858.4|10857.5|10858.4|10857.5|10857.3|10856.4|36
1716238200000|2024-05-20 20:50:00|10858.3|10857.4|10858|10857.1|10858.3|10857.4|10857.7|10856.8|18
1716238500000|2024-05-20 20:55:00|10858.3|10856.6|10858.6|10855.4|10858.8|10856.7|10857.9|10855.4|117
1716238800000|2024-05-20 21:00:00|10860.7|10855.3|10862.1|10855.9|10862.4|10855.9|10860.7|10854.9|18
1716239100000|2024-05-20 21:05:00|10861.4|10855.2|10861.2|10855.2|10861.8|10855.6|10860.7|10854.8|14
1716239400000|2024-05-20 21:10:00|10861.3|10855.3|10861.2|10855.1|10861.5|10855.4|10861.2|10854.6|8
1716239700000|2024-05-20 21:15:00|10861.5|10855.4|10858.9|10854.3|10861.5|10855.4|10858.9|10854.2|14
1716240000000|2024-05-20 21:20:00|10858.4|10854.6|10858.2|10854.9|10858.6|10854.9|10858.2|10854.6|17
1716240300000|2024-05-20 21:25:00|10858.1||10858.1||10858.1||10858.1||1
1716240600000|2024-05-20 21:30:00|10857.9|10854.8|10858.1|10855|10858.4|10855|10857.9|10854.8|12
1716240900000|2024-05-20 21:35:00|10858.2|10854.9|10858.1|10855|10858.3|10855.2|10858|10854.9|10
1716241200000|2024-05-20 21:40:00|10858.9|10854.9|10861|10855.4|10861|10855.4|10858.6|10854.4|15
1716241500000|2024-05-20 21:45:00|10860.3|10855.2|10860.8|10856|10861|10856.1|10860.1|10854.9|70
1716241800000|2024-05-20 21:50:00|10862.3|10856.1|10861.7|10855.1|10863.2|10856.6|10860.9|10855.1|75
1716242100000|2024-05-20 21:55:00|10861.6|10855|10863.4|10858.1|10863.7|10858.1|10860|10854.7|183
1716242400000|2024-05-20 22:00:00|10863.7|10857.9|10857.2|10855.7|10864.5|10858.2|10857.2|10855.7|91
1716242700000|2024-05-20 22:05:00|10856.9|10856|10859.2|10858|10859.2|10858.2|10856.9|10856|27
1716243000000|2024-05-20 22:10:00|10859.1|10858.2|10858.9|10857.6|10859.9|10858.6|10858.9|10857.6|46
1716243300000|2024-05-20 22:15:00|10858.8|10857.9|10859.3|10858.4|10859.7|10858.5|10858.7|10857.8|30
1716243600000|2024-05-20 22:20:00|10859.2|10858.1|10859.2|10858.3|10859.3|10858.4|10859.1|10858.1|16
1716243900000|2024-05-20 22:25:00|10859.1|10858.2|10858.8|10857.9|10859.5|10858.6|10858.4|10857.5|26
1716244200000|2024-05-20 22:30:00|10858.7|10857.8|10859.6|10858.7|10859.8|10858.9|10858.1|10857.2|35
1716244500000|2024-05-20 22:35:00|10859.5|10858.6|10859.1|10858.2|10859.5|10858.6|10858.8|10857.9|21
1716244800000|2024-05-20 22:40:00|10859|10858.1|10859|10858.1|10859.1|10858.2|10858.9|10858|7
1716245100000|2024-05-20 22:45:00|10859.1|10858.2|10859.1|10858.2|10859.7|10858.8|10859|10858.1|21
1716245400000|2024-05-20 22:50:00|10859.2|10858.3|10859.4|10858.5|10859.6|10858.7|10859.1|10858.2|19
1716245700000|2024-05-20 22:55:00|10859.5|10858.6|10859.5|10858.6|10859.6|10858.7|10859.2|10858.3|17
1716246000000|2024-05-20 23:00:00|10859.3|10858.4|10859.5|10858.6|10859.6|10858.7|10859.2|10858.3|21
1716246300000|2024-05-20 23:05:00|10859.7|10858.8|10861|10860.1|10861.3|10860.4|10859.7|10858.8|30
1716246600000|2024-05-20 23:10:00|10861.1|10860.2|10861.1|10860.2|10861.2|10860.3|10860.6|10859.7|20
1716246900000|2024-05-20 23:15:00|10861|10860.1|10861.1|10860.2|10861.3|10860.4|10860.7|10859.8|15
1716247200000|2024-05-20 23:20:00|10860.9|10860|10860.9|10860|10861.2|10860.3|10860.7|10859.8|27
1716247500000|2024-05-20 23:25:00|10861|10860.1|10860.1|10859.2|10861.1|10860.2|10860.1|10859.2|23
1716247800000|2024-05-20 23:30:00|10860|10859.1|10860|10859.1|10860.2|10859.3|10859.8|10858.9|15
1716248100000|2024-05-20 23:35:00|10860.7|10859.8|10859.1|10858.2|10860.7|10859.8|10859.1|10858.2|26
1716248400000|2024-05-20 23:40:00|10859.3|10858.4|10859.4|10858.5|10859.6|10858.7|10858.9|10858|31
1716248700000|2024-05-20 23:45:00|10859.5|10858.6|10859.9|10859|10860.2|10859.3|10858.9|10858|26
1716249000000|2024-05-20 23:50:00|10860|10859.1|10861.2|10860.3|10861.2|10860.3|10860|10859.1|27
1716249300000|2024-05-20 23:55:00|10861.1|10860.2|10860.8|10859.9|10861.1|10860.2|10860.7|10859.8|33
1716249600000|2024-05-21 00:00:00|10860.9|10860|10859.5|10858.6|10861.3|10860.4|10858.7|10857.8|92
1716249900000|2024-05-21 00:05:00|10859.6|10858.7|10859.6|10858.7|10860.6|10859.7|10858.8|10857.9|63
1716250200000|2024-05-21 00:10:00|10859.8|10858.9|10859.9|10859|10860.5|10859.6|10859.3|10858.4|60
1716250500000|2024-05-21 00:15:00|10860|10859.1|10859.9|10859|10860.6|10859.7|10859.8|10859|48
1716250800000|2024-05-21 00:20:00|10860|10859.1|10859.3|10858.4|10861.5|10860.6|10859.3|10858.4|68
1716251100000|2024-05-21 00:25:00|10859.1|10858.2|10858.5|10857.6|10859.8|10858.9|10856.9|10856|84
1716251400000|2024-05-21 00:30:00|10858.4|10857.5|10858.7|10857.8|10858.8|10857.9|10858.2|10857.3|72
1716251700000|2024-05-21 00:35:00|10858.6|10857.7|10859.4|10858.5|10859.5|10858.6|10858.1|10857.2|75
1716252000000|2024-05-21 00:40:00|10859.5|10858.6|10859|10858.1|10860.2|10859.3|10858.5|10857.6|55
1716252300000|2024-05-21 00:45:00|10859.1|10858.2|10859.9|10859|10860.2|10859.3|10858.6|10857.7|68
1716252600000|2024-05-21 00:50:00|10860|10859.1|10862|10861.1|10862.5|10861.6|10859.5|10858.6|125
1716252900000|2024-05-21 00:55:00|10862.3|10861.4|10861.9|10861|10862.3|10861.4|10860.9|10860|117
1716253200000|2024-05-21 01:00:00|10861.7|10861.1|10860.7|10859.8|10862|10861.2|10859.8|10858.9|103
1716253500000|2024-05-21 01:05:00|10860.8|10859.9|10859.4|10858.5|10861.8|10860.9|10859.3|10858.4|100
1716253800000|2024-05-21 01:10:00|10859.6|10858.7|10860.3|10859.4|10860.8|10859.9|10859.3|10858.4|76
1716254100000|2024-05-21 01:15:00|10860.2|10859.3|10859.5|10858.6|10860.3|10859.4|10859|10858.1|108
1716254400000|2024-05-21 01:20:00|10859.4|10858.5|10860.2|10859.3|10860.7|10859.8|10859|10858.1|85
1716254700000|2024-05-21 01:25:00|10860.1|10859.2|10860.5|10859.6|10860.6|10859.7|10859.7|10858.8|61
1716255000000|2024-05-21 01:30:00|10860.2|10859.3|10858.6|10857.7|10860.4|10859.5|10858|10857.1|116
1716255300000|2024-05-21 01:35:00|10858.7|10857.8|10860.6|10859.7|10860.7|10859.8|10858.6|10857.7|118
1716255600000|2024-05-21 01:40:00|10860.8|10859.9|10860.2|10859.3|10861.4|10860.5|10859.3|10858.4|96
1716255900000|2024-05-21 01:45:00|10860.1|10859.2|10860.1|10859.2|10860.7|10859.9|10859.9|10859|82
1716256200000|2024-05-21 01:50:00|10860.2|10859.3|10859.5|10858.6|10860.9|10860|10859.3|10858.4|72
1716256500000|2024-05-21 01:55:00|10859.4|10858.5|10856.2|10855.3|10859.5|10858.6|10855.9|10855|141
1716256800000|2024-05-21 02:00:00|10856.3|10855.4|10852.9|10852|10856.3|10855.4|10852.2|10851.3|135
1716257100000|2024-05-21 02:05:00|10852.6|10851.7|10853.7|10852.8|10853.9|10853|10851.7|10850.8|105
1716257400000|2024-05-21 02:10:00|10853.8|10852.9|10852.4|10851.5|10853.8|10852.9|10851.6|10850.7|105
1716257700000|2024-05-21 02:15:00|10852.5|10851.6|10851.4|10850.5|10854|10853.1|10851.3|10850.4|138
1716258000000|2024-05-21 02:20:00|10851.5|10850.6|10854.3|10853.4|10854.3|10853.4|10851.5|10850.6|71
1716258300000|2024-05-21 02:25:00|10854.4|10853.5|10853.6|10852.7|10855|10854.1|10853.6|10852.7|62
1716258600000|2024-05-21 02:30:00|10853.5|10852.6|10853.6|10852.7|10854|10853.2|10853.3|10852.4|65
1716258900000|2024-05-21 02:35:00|10853.7|10852.8|10853.6|10852.7|10854.1|10853.2|10853.2|10852.3|97
1716259200000|2024-05-21 02:40:00|10854|10853.1|10855.5|10854.6|10856.4|10855.5|10854|10853.1|69
1716259500000|2024-05-21 02:45:00|10855.7|10854.8|10855.5|10854.6|10856.5|10855.6|10855.1|10854.2|67
1716259800000|2024-05-21 02:50:00|10855.6|10854.7|10856.7|10855.8|10857.1|10856.2|10854.9|10854|60
1716260100000|2024-05-21 02:55:00|10856.8|10855.9|10856.1|10855.2|10856.8|10855.9|10855.6|10854.7|74
1716260400000|2024-05-21 03:00:00|10856|10855.1|10856.5|10855.6|10857.4|10856.5|10855.5|10854.6|77
1716260700000|2024-05-21 03:05:00|10856.6|10855.7|10855.1|10854.2|10857.2|10856.3|10855.1|10854.2|66
1716261000000|2024-05-21 03:10:00|10855|10854.1|10856.2|10855.3|10856.6|10855.7|10854.7|10853.8|76
1716261300000|2024-05-21 03:15:00|10856.1|10855.2|10856.3|10855.7|10856.6|10855.7|10855.7|10854.8|101
1716261600000|2024-05-21 03:20:00|10856.1|10855.2|10855.2|10854.3|10856.6|10855.7|10855|10854.1|78
1716261900000|2024-05-21 03:25:00|10855.1|10854.2|10855.1|10854.2|10855.5|10854.6|10854.6|10853.7|72
1716262200000|2024-05-21 03:30:00|10855|10854.1|10855.6|10854.7|10855.8|10854.9|10854.9|10854|71
1716262500000|2024-05-21 03:35:00|10855.7|10854.8|10855.5|10854.9|10855.9|10855|10855.2|10854.3|48
1716262800000|2024-05-21 03:40:00|10855.6|10854.7|10855.4|10854.5|10855.6|10854.7|10854.8|10853.9|54
1716263100000|2024-05-21 03:45:00|10855.3|10854.4|10854.8|10853.9|10855.4|10854.7|10854.7|10853.9|28
1716263400000|2024-05-21 03:50:00|10855|10854.1|10855.8|10855.2|10856.6|10855.7|10855|10854.1|34
1716263700000|2024-05-21 03:55:00|10856|10855.1|10856.2|10855.6|10856.6|10855.8|10855.9|10855|56
1716264000000|2024-05-21 04:00:00|10856.4|10855.5|10856.2|10855.6|10856.7|10855.8|10856|10855.1|105
1716264300000|2024-05-21 04:05:00|10856.3|10855.7|10856.4|10855.5|10856.6|10855.8|10855.7|10854.8|46
1716264600000|2024-05-21 04:10:00|10856.5|10855.6|10856.5|10855.6|10856.6|10855.7|10856.2|10855.3|35
1716264900000|2024-05-21 04:15:00|10856.4|10855.5|10856.4|10855.5|10856.6|10855.7|10856.1|10855.2|43
1716265200000|2024-05-21 04:20:00|10856.5|10855.6|10856.8|10855.9|10857|10856.1|10856|10855.1|39
1716265500000|2024-05-21 04:25:00|10856.9|10856|10857.2|10856.3|10857.3|10856.4|10856.4|10855.6|53
1716265800000|2024-05-21 04:30:00|10857.3|10856.4|10857.8|10856.9|10858|10857.1|10857|10856.1|44
1716266100000|2024-05-21 04:35:00|10857.6|10856.7|10858.2|10857.3|10858.2|10857.3|10857.5|10856.6|40
1716266400000|2024-05-21 04:40:00|10858.5|10857.6|10860.2|10859.3|10860.6|10859.7|10858.5|10857.6|58
1716266700000|2024-05-21 04:45:00|10860.1|10859.2|10859.5|10858.6|10860.1|10859.3|10859|10858.2|55
1716267000000|2024-05-21 04:50:00|10859.6|10858.7|10859|10858.4|10860.1|10859.2|10858.7|10857.8|41
1716267300000|2024-05-21 04:55:00|10859.1|10858.2|10859.4|10858.5|10859.5|10858.6|10858.8|10857.9|43
1716267600000|2024-05-21 05:00:00|10859.3|10858.4|10859.5|10858.6|10859.5|10858.8|10858.9|10858|53
1716267900000|2024-05-21 05:05:00|10859.4|10858.5|10859.6|10858.7|10859.9|10859|10859.3|10858.4|52
1716268200000|2024-05-21 05:10:00|10859.7|10858.8|10859.5|10858.6|10860.6|10859.8|10859.4|10858.5|44
1716268500000|2024-05-21 05:15:00|10859.6|10858.7|10859.5|10858.6|10860|10859.1|10859.4|10858.5|34
1716268800000|2024-05-21 05:20:00|10859.4|10858.5|10859.4|10858.5|10859.5|10858.6|10858.9|10858|74
1716269100000|2024-05-21 05:25:00|10859.5|10858.6|10860|10859.1|10860.2|10859.3|10858.9|10858|38
1716269400000|2024-05-21 05:30:00|10860.1|10859.2|10860.5|10859.6|10860.5|10859.6|10859.4|10858.5|62
1716269700000|2024-05-21 05:35:00|10860.4|10859.5|10859.8|10858.9|10860.5|10859.6|10859.7|10858.8|35
1716270000000|2024-05-21 05:40:00|10859.7|10858.8|10861.6|10860.7|10861.6|10860.7|10859.7|10858.8|37
1716270300000|2024-05-21 05:45:00|10861.9|10861|10859.6|10858.7|10862|10861.1|10859.6|10858.7|62
1716270600000|2024-05-21 05:50:00|10859.7|10858.8|10857.2|10856.3|10859.7|10858.8|10856.9|10856|68
1716270900000|2024-05-21 05:55:00|10857.3|10856.4|10858.9|10858|10859.8|10858.9|10857.3|10856.4|88
1716271200000|2024-05-21 06:00:00|10858.6|10857.7|10860.6|10859.7|10860.7|10859.8|10857.9|10857|146
1716271500000|2024-05-21 06:05:00|10860.7|10859.8|10859.2|10858.3|10861.1|10860.2|10858|10857.1|156
1716271800000|2024-05-21 06:10:00|10859.1|10858.2|10859.1|10858.2|10859.2|10858.3|10857.4|10856.5|130
1716272100000|2024-05-21 06:15:00|10859.3|10858.4|10862.5|10861.6|10862.7|10861.8|10859.3|10858.4|115
1716272400000|2024-05-21 06:20:00|10862.6|10861.7|10862|10861.1|10862.9|10862|10861.4|10860.5|126
1716272700000|2024-05-21 06:25:00|10862.1|10861.2|10863.6|10862.7|10864.2|10863.3|10862|10861.1|81
1716273000000|2024-05-21 06:30:00|10863.5|10862.6|10863.2|10862.3|10863.9|10863|10862.4|10861.5|110
1716273300000|2024-05-21 06:35:00|10863.3|10862.4|10862|10861.1|10864.2|10863.3|10862|10861.1|100
1716273600000|2024-05-21 06:40:00|10861.9|10861|10861|10860.1|10862.4|10861.5|10860.7|10859.8|78
1716273900000|2024-05-21 06:45:00|10860.9|10860|10859.1|10858.2|10861.5|10860.6|10859|10858.1|128
1716274200000|2024-05-21 06:50:00|10859|10858.1|10859.8|10858.9|10859.8|10858.9|10858.2|10857.3|103
1716274500000|2024-05-21 06:55:00|10859.7|10858.8|10861.9|10861|10862.6|10861.7|10859.7|10858.8|139
1716274800000|2024-05-21 07:00:00|10862.1|10861.2|10862.6|10861.7|10864|10863.1|10861.3|10860.4|188
1716275100000|2024-05-21 07:05:00|10862.7|10861.8|10861.1|10860.2|10863|10862.1|10859.8|10858.9|195
1716275400000|2024-05-21 07:10:00|10861.2|10860.3|10865.2|10864.3|10865.3|10864.4|10860.5|10859.6|154
1716275700000|2024-05-21 07:15:00|10865.3|10864.4|10866.1|10865.2|10867.1|10866.2|10864.2|10863.3|166
1716276000000|2024-05-21 07:20:00|10866.3|10865.4|10864.9|10864|10866.6|10865.7|10863.6|10862.7|155
1716276300000|2024-05-21 07:25:00|10865|10864.1|10862.9|10862|10866.1|10865.2|10862.3|10861.4|155
1716276600000|2024-05-21 07:30:00|10863|10862.1|10864.5|10863.6|10865.6|10864.7|10862.5|10861.6|135
1716276900000|2024-05-21 07:35:00|10864.4|10863.5|10864.6|10863.7|10865.7|10864.8|10864.1|10863.2|132
1716277200000|2024-05-21 07:40:00|10864.5|10863.6|10867.2|10866.3|10867.5|10866.6|10864.3|10863.4|142
1716277500000|2024-05-21 07:45:00|10867|10866.1|10865.4|10864.5|10867.4|10866.5|10865.2|10864.3|106
1716277800000|2024-05-21 07:50:00|10865.5|10864.6|10864.7|10863.8|10866.1|10865.2|10863.8|10862.9|118
1716278100000|2024-05-21 07:55:00|10864.6|10863.7|10864.9|10864|10866.4|10865.5|10864.6|10863.7|154
1716278400000|2024-05-21 08:00:00|10865|10864.1|10865.6|10864.7|10865.8|10864.9|10864.8|10863.9|151
1716278700000|2024-05-21 08:05:00|10865.5|10864.6|10862.9|10862|10866.5|10865.6|10862.9|10862|132
1716279000000|2024-05-21 08:10:00|10863|10862.1|10861.4|10860.5|10863.8|10862.9|10860.9|10860|199
1716279300000|2024-05-21 08:15:00|10861.7|10860.8|10861.5|10860.6|10862.7|10861.8|10860.8|10859.9|138
1716279600000|2024-05-21 08:20:00|10861.3|10860.4|10862.2|10861.3|10862.4|10861.5|10860.3|10859.4|124
1716279900000|2024-05-21 08:25:00|10862.3|10861.4|10863.6|10862.7|10863.7|10862.8|10861.5|10860.6|113
1716280200000|2024-05-21 08:30:00|10863.3|10862.4|10861.4|10860.8|10863.4|10862.5|10861.4|10860.5|145
1716280500000|2024-05-21 08:35:00|10861.7|10860.9|10862.1|10861.2|10862.5|10861.7|10860.6|10859.7|121
1716280800000|2024-05-21 08:40:00|10862|10861.1|10861.7|10860.8|10862.9|10862|10860.9|10860|162
1716281100000|2024-05-21 08:45:00|10861.8|10860.9|10863.5|10862.9|10864|10863.1|10861.3|10860.4|110
1716281400000|2024-05-21 08:50:00|10863.6|10862.7|10868|10867.1|10868.2|10867.3|10862.9|10862|145
1716281700000|2024-05-21 08:55:00|10867.8|10866.9|10867.3|10866.4|10870.1|10869.2|10867.2|10866.3|175
1716282000000|2024-05-21 09:00:00|10867.4|10866.5|10868.6|10867.7|10868.8|10867.9|10867|10866.1|170
1716282300000|2024-05-21 09:05:00|10868.4|10867.5|10870.5|10869.6|10871.2|10870.3|10868.4|10867.5|133
1716282600000|2024-05-21 09:10:00|10870.3|10869.4|10873|10872.1|10874|10873.1|10869.8|10868.9|168
1716282900000|2024-05-21 09:15:00|10872.7|10871.8|10872.2|10871.3|10873.5|10872.6|10871.3|10870.4|147
1716283200000|2024-05-21 09:20:00|10872.5|10871.6|10873.4|10872.5|10873.6|10872.7|10871.9|10871|128
1716283500000|2024-05-21 09:25:00|10873.5|10872.6|10874.4|10873.5|10875.3|10874.4|10873.4|10872.5|110
1716283800000|2024-05-21 09:30:00|10874.2|10873.3|10872.3|10871.4|10874.6|10873.7|10872|10871.1|148
1716284100000|2024-05-21 09:35:00|10872.4|10871.5|10871.8|10870.9|10873|10872.1|10871.6|10870.7|111
1716284400000|2024-05-21 09:40:00|10871.9|10871|10871.4|10870.5|10872.4|10871.5|10869.6|10868.7|126
1716284700000|2024-05-21 09:45:00|10871.2|10870.3|10872.6|10871.7|10872.8|10871.9|10871|10870.1|103
1716285000000|2024-05-21 09:50:00|10872.8|10871.9|10872.3|10871.4|10873.4|10872.5|10871.9|10871|113
1716285300000|2024-05-21 09:55:00|10872.4|10871.5|10872.4|10871.5|10873.9|10873|10872.3|10871.4|87
1716285600000|2024-05-21 10:00:00|10872.3|10871.4|10871.3|10870.4|10873.7|10872.8|10871.3|10870.4|115
1716285900000|2024-05-21 10:05:00|10871.2|10870.3|10869.8|10868.9|10872.4|10871.5|10869.8|10868.9|111
1716286200000|2024-05-21 10:10:00|10869.9|10869|10871.4|10870.5|10871.7|10870.8|10869.5|10868.6|94
1716286500000|2024-05-21 10:15:00|10871.3|10870.4|10871.6|10870.7|10872.9|10872|10871.3|10870.4|89
1716286800000|2024-05-21 10:20:00|10871.5|10870.6|10870.9|10870|10872.3|10871.4|10870.3|10869.4|126
1716287100000|2024-05-21 10:25:00|10871|10870.1|10870.8|10869.9|10871.3|10870.4|10868.7|10867.8|111
1716287400000|2024-05-21 10:30:00|10870.7|10869.8|10870.3|10869.4|10870.7|10869.8|10868.9|10868|106
1716287700000|2024-05-21 10:35:00|10870.4|10869.5|10868.9|10868|10871.2|10870.3|10868.3|10867.4|110
1716288000000|2024-05-21 10:40:00|10868.6|10867.7|10866.8|10865.9|10869.3|10868.4|10866.7|10865.8|83
1716288300000|2024-05-21 10:45:00|10866.7|10865.8|10867.6|10866.7|10868.1|10867.3|10866.2|10865.3|94
1716288600000|2024-05-21 10:50:00|10867.7|10866.8|10868.4|10867.5|10869.5|10868.6|10867.7|10866.8|72
1716288900000|2024-05-21 10:55:00|10868.6|10867.7|10867.2|10866.3|10869.8|10868.9|10866.7|10865.8|117
1716289200000|2024-05-21 11:00:00|10867.1|10866.2|10866.3|10865.4|10868|10867.1|10866.3|10865.4|100
1716289500000|2024-05-21 11:05:00|10866.4|10865.5|10865.8|10865.2|10867.3|10866.4|10865.6|10864.7|77
1716289800000|2024-05-21 11:10:00|10866.2|10865.3|10865.5|10864.6|10867|10866.1|10865.2|10864.3|115
1716290100000|2024-05-21 11:15:00|10865.4|10864.5|10865.2|10864.3|10865.4|10864.5|10864.9|10864|93
1716290400000|2024-05-21 11:20:00|10865.1|10864.2|10865.5|10864.6|10865.8|10865.1|10864.8|10863.9|94
1716290700000|2024-05-21 11:25:00|10865.6|10864.7|10865.7|10864.8|10866.4|10865.7|10865.4|10864.6|82
1716291000000|2024-05-21 11:30:00|10865.8|10864.9|10866.9|10866|10867.1|10866.2|10865.7|10864.8|82
1716291300000|2024-05-21 11:35:00|10867|10866.1|10865.6|10865|10867.1|10866.3|10865.6|10864.9|67
1716291600000|2024-05-21 11:40:00|10865.8|10864.9|10867.4|10866.5|10867.8|10866.9|10865.6|10864.9|105
1716291900000|2024-05-21 11:45:00|10867.3|10866.4|10867.2|10866.3|10867.8|10867|10866.3|10865.4|103
1716292200000|2024-05-21 11:50:00|10867.1|10866.2|10869.5|10868.6|10869.8|10868.9|10866.4|10865.5|134
1716292500000|2024-05-21 11:55:00|10869.4|10868.5|10868.8|10867.9|10870.2|10869.3|10867.7|10866.8|183
1716292800000|2024-05-21 12:00:00|10869|10868.1|10868.9|10868|10871.1|10870.2|10868.5|10867.6|209
1716293100000|2024-05-21 12:05:00|10868.7|10867.8|10864.3|10863.4|10869|10868.1|10863.7|10862.8|202
1716293400000|2024-05-21 12:10:00|10864.4|10863.5|10863.9|10863|10865.1|10864.2|10862.4|10861.5|148
1716293700000|2024-05-21 12:15:00|10864.1|10863.2|10862.3|10861.4|10864.5|10863.6|10861.8|10860.9|107
1716294000000|2024-05-21 12:20:00|10862.2|10861.3|10862|10861.1|10862.4|10861.5|10861.2|10860.3|109
1716294300000|2024-05-21 12:25:00|10862.2|10861.3|10859|10858.1|10862.2|10861.3|10857.8|10856.9|107
1716294600000|2024-05-21 12:30:00|10858.5|10857.6|10858.5|10857.6|10861.4|10860.5|10857|10856.1|296
1716294900000|2024-05-21 12:35:00|10858|10857.1|10857.8|10856.9|10859.8|10858.9|10856.8|10855.9|276
1716295200000|2024-05-21 12:40:00|10857.9|10857|10856|10855.1|10859.3|10858.4|10855.5|10854.6|250
1716295500000|2024-05-21 12:45:00|10856.1|10855.2|10855.9|10855|10856.6|10855.7|10855.3|10854.4|163
1716295800000|2024-05-21 12:50:00|10856|10855.1|10859|10858.1|10860.1|10859.2|10855.8|10854.9|219
1716296100000|2024-05-21 12:55:00|10858.8|10857.9|10857.6|10856.7|10859.4|10858.5|10857.4|10856.5|172
1716296400000|2024-05-21 13:00:00|10857.7|10856.8|10848|10847.1|10857.7|10856.8|10843.2|10842.3|1138
1716296700000|2024-05-21 13:05:00|10848.1|10847.2|10855.2|10854.3|10857.2|10856.3|10846.6|10845.7|572
1716297000000|2024-05-21 13:10:00|10855.1|10854.2|10856.3|10855.4|10857.9|10857|10853.6|10852.7|468
1716297300000|2024-05-21 13:15:00|10856.1|10855.2|10854.9|10854|10860.1|10859.2|10854.3|10853.4|391
1716297600000|2024-05-21 13:20:00|10855|10854.1|10860.4|10859.5|10860.8|10859.9|10854.4|10853.5|423
1716297900000|2024-05-21 13:25:00|10860.3|10859.4|10858.6|10857.7|10861|10860.1|10857|10856.1|293
1716298200000|2024-05-21 13:30:00|10858.5|10857.6|10855.2|10854.3|10858.5|10857.6|10854.9|10854|522
1716298500000|2024-05-21 13:35:00|10855.3|10854.4|10853.8|10852.9|10856.4|10855.5|10852.8|10851.9|380
1716298800000|2024-05-21 13:40:00|10853.9|10853|10854.1|10853.2|10855.4|10854.5|10853.1|10852.2|327
1716299100000|2024-05-21 13:45:00|10853.7|10852.8|10850.7|10849.8|10856.1|10855.2|10850.7|10849.8|303
1716299400000|2024-05-21 13:50:00|10850.6|10849.7|10849.9|10849|10852.2|10851.3|10849.2|10848.3|325
1716299700000|2024-05-21 13:55:00|10849.6|10848.7|10850.1|10849.2|10853.6|10852.7|10848.8|10847.9|353
1716300000000|2024-05-21 14:00:00|10850.5|10849.6|10849.9|10849|10851.9|10851|10846.8|10845.9|392
1716300300000|2024-05-21 14:05:00|10850|10849.1|10854.3|10853.4|10855.1|10854.2|10849.6|10848.7|255
1716300600000|2024-05-21 14:10:00|10854.4|10853.5|10856.8|10855.9|10857.1|10856.2|10854.2|10853.3|180
1716300900000|2024-05-21 14:15:00|10856.9|10856|10854.3|10853.4|10857.7|10856.8|10852.6|10851.7|208
1716301200000|2024-05-21 14:20:00|10854.1|10853.2|10855|10854.1|10856.5|10855.6|10853.1|10852.2|212
1716301500000|2024-05-21 14:25:00|10855.1|10854.2|10854.3|10853.4|10855.6|10854.7|10853.7|10852.8|217
1716301800000|2024-05-21 14:30:00|10854.4|10853.5|10855|10854.1|10855.8|10854.9|10852.9|10852|181
1716302100000|2024-05-21 14:35:00|10854.9|10854|10860.2|10859.3|10861.6|10860.7|10854.8|10853.9|233
1716302400000|2024-05-21 14:40:00|10860.4|10859.5|10860.7|10859.8|10861.8|10860.9|10859|10858.1|204
1716302700000|2024-05-21 14:45:00|10860.8|10859.9|10859.7|10858.8|10861.9|10861|10858.9|10858|206
1716303000000|2024-05-21 14:50:00|10859.6|10858.7|10860|10859.1|10862.3|10861.4|10856.6|10855.7|304
1716303300000|2024-05-21 14:55:00|10859.9|10859|10859.8|10858.9|10861.9|10861|10859.4|10858.5|303
1716303600000|2024-05-21 15:00:00|10859.7|10858.8|10860.9|10860|10861.8|10860.9|10859.2|10858.3|254
1716303900000|2024-05-21 15:05:00|10861|10860.1|10858.7|10857.8|10861|10860.1|10858.1|10857.2|177
1716304200000|2024-05-21 15:10:00|10858.8|10857.9|10859.9|10859|10860.4|10859.5|10857.5|10856.6|167
1716304500000|2024-05-21 15:15:00|10860|10859.1|10859|10858.1|10860.6|10859.7|10857.6|10856.7|187
1716304800000|2024-05-21 15:20:00|10858.9|10858|10858.1|10857.2|10860.3|10859.4|10857.9|10857|136
1716305100000|2024-05-21 15:25:00|10858|10857.1|10854.9|10854|10858.4|10857.5|10853.7|10852.8|165
1716305400000|2024-05-21 15:30:00|10855|10854.1|10854.9|10854|10856.3|10855.4|10854.3|10853.4|125
1716305700000|2024-05-21 15:35:00|10855.1|10854.2|10855.6|10854.7|10856.4|10855.5|10854.2|10853.3|193
1716306000000|2024-05-21 15:40:00|10855.7|10854.8|10854.3|10853.4|10857.6|10856.7|10853.5|10852.6|193
1716306300000|2024-05-21 15:45:00|10854.4|10853.5|10855.7|10854.8|10856.7|10855.8|10853.9|10853|189
1716306600000|2024-05-21 15:50:00|10855.9|10855|10857.1|10856.2|10857.6|10856.7|10855.6|10854.7|130
1716306900000|2024-05-21 15:55:00|10857.2|10856.3|10854.4|10853.5|10857.2|10856.3|10853.4|10852.5|149
1716307200000|2024-05-21 16:00:00|10854.5|10853.6|10853.5|10852.6|10854.5|10853.6|10852.7|10851.8|157
1716307500000|2024-05-21 16:05:00|10853|10852.1|10854.2|10853.6|10857|10856.4|10852.6|10851.7|175
1716307800000|2024-05-21 16:10:00|10854.3|10853.7|10855.8|10855.2|10856|10855.4|10853.3|10852.7|136
1716308100000|2024-05-21 16:15:00|10856|10855.4|10855.1|10854.5|10856.8|10856.2|10855|10854.1|112
1716308400000|2024-05-21 16:20:00|10855|10854.4|10855.4|10854.8|10855.6|10855|10853.9|10853.3|92
1716308700000|2024-05-21 16:25:00|10855.3|10854.7|10853.7|10853.1|10855.3|10854.7|10853.4|10852.8|106
1716309000000|2024-05-21 16:30:00|10853.8|10853.2|10854.1|10853.5|10855.7|10854.8|10853.7|10853.1|84
1716309300000|2024-05-21 16:35:00|10854|10853.4|10854.7|10853.8|10855.1|10854.5|10853.8|10853.2|77
1716309600000|2024-05-21 16:40:00|10854.6|10854|10855.6|10855|10855.7|10855.1|10853.8|10853|97
1716309900000|2024-05-21 16:45:00|10855.5|10854.9|10856.4|10855.5|10856.6|10855.9|10854.4|10853.7|85
1716310200000|2024-05-21 16:50:00|10856.3|10855.4|10855.4|10854.8|10857|10856.4|10855.4|10854.8|75
1716310500000|2024-05-21 16:55:00|10854.9|10854.3|10854.3|10853.7|10854.9|10854.3|10852.4|10851.8|96
1716310800000|2024-05-21 17:00:00|10853.9|10853.3|10854.4|10853.8|10854.7|10854.1|10851.1|10850.5|122
1716311100000|2024-05-21 17:05:00|10854.5|10853.9|10851.8|10851.2|10854.5|10853.9|10851.6|10851|96
1716311400000|2024-05-21 17:10:00|10851.7|10851.1|10848.7|10848.1|10851.7|10851.1|10846.7|10846.1|124
1716311700000|2024-05-21 17:15:00|10848.8|10848.2|10849.8|10849.2|10850.5|10849.9|10848.8|10848.2|84
1716312000000|2024-05-21 17:20:00|10850|10849.1|10849.1|10848.5|10851.2|10850.3|10849|10848.4|76
1716312300000|2024-05-21 17:25:00|10849.2|10848.6|10851.7|10851.1|10852.4|10851.8|10849.2|10848.6|83
1716312600000|2024-05-21 17:30:00|10851.5|10850.9|10851.8|10851.2|10852.2|10851.6|10850.6|10850|70
1716312900000|2024-05-21 17:35:00|10851.9|10851.3|10852.3|10851.7|10853.1|10852.5|10851.7|10851.1|70
1716313200000|2024-05-21 17:40:00|10852.4|10851.8|10852.3|10851.7|10853.5|10852.9|10852.1|10851.5|70
1716313500000|2024-05-21 17:45:00|10852.4|10851.8|10850.1|10849.5|10852.6|10852|10849.3|10848.7|78
1716313800000|2024-05-21 17:50:00|10850|10849.4|10852|10851.4|10852.1|10851.5|10849.5|10848.9|52
1716314100000|2024-05-21 17:55:00|10852.1|10851.5|10853.4|10852.8|10854.2|10853.3|10851.9|10851.3|86
1716314400000|2024-05-21 18:00:00|10853.5|10852.9|10853.3|10852.7|10854.6|10853.8|10853|10852.4|78
1716314700000|2024-05-21 18:05:00|10853.5|10852.9|10854.8|10853.9|10854.8|10853.9|10853.4|10852.8|88
1716315000000|2024-05-21 18:10:00|10854.6|10853.7|10854|10853.4|10854.9|10854.3|10853.3|10852.7|85
1716315300000|2024-05-21 18:15:00|10853.9|10853.3|10853.9|10853.3|10854.7|10853.8|10853.7|10853.1|50
1716315600000|2024-05-21 18:20:00|10854|10853|10855.1|10854.2|10855.2|10854.4|10853.9|10853|67
1716315900000|2024-05-21 18:25:00|10855.3|10854.4|10854.3|10853.7|10855.8|10855.2|10854.2|10853.5|87
1716316200000|2024-05-21 18:30:00|10854.1|10853.5|10854.8|10854.2|10855.1|10854.5|10854.1|10853.5|61
1716316500000|2024-05-21 18:35:00|10854.7|10854.1|10853.1|10852.2|10854.7|10854.1|10852.8|10852.1|60
1716316800000|2024-05-21 18:40:00|10853|10852.1|10852.1|10851.2|10853.3|10852.7|10852.1|10851.2|42
1716317100000|2024-05-21 18:45:00|10851.7|10850.8|10852|10851.1|10852.4|10851.5|10851.5|10850.6|57
1716317400000|2024-05-21 18:50:00|10852.1|10851.2|10852.9|10852|10852.9|10852|10850.6|10849.7|98
1716317700000|2024-05-21 18:55:00|10853|10852.1|10852.3|10851.7|10853|10852.3|10852.1|10851.5|55
1716318000000|2024-05-21 19:00:00|10852.5|10851.9|10851.3|10850.7|10852.7|10852.1|10851.2|10850.6|53
1716318300000|2024-05-21 19:05:00|10851.4|10850.8|10852.1|10851.5|10852.2|10851.6|10851.2|10850.6|40
1716318600000|2024-05-21 19:10:00|10852.2|10851.6|10852.7|10852.1|10853.1|10852.5|10851.9|10851.3|28
1716318900000|2024-05-21 19:15:00|10852.8|10852.2|10854.3|10853.4|10855.8|10855|10852.7|10852.1|79
1716319200000|2024-05-21 19:20:00|10854.4|10853.5|10855.8|10855.2|10855.8|10855.2|10854.4|10853.5|66
1716319500000|2024-05-21 19:25:00|10855.7|10855.1|10856.4|10855.5|10856.4|10855.6|10854.7|10854.1|49
1716319800000|2024-05-21 19:30:00|10856.3|10855.4|10856.3|10855.7|10856.5|10855.9|10855.4|10854.8|59
1716320100000|2024-05-21 19:35:00|10856.2|10855.6|10856.3|10855.4|10856.7|10855.9|10855.7|10854.8|65
1716320400000|2024-05-21 19:40:00|10856.2|10855.3|10855.6|10855|10856.7|10855.8|10855.6|10855|33
1716320700000|2024-05-21 19:45:00|10855.5|10854.9|10855.5|10854.9|10856.1|10855.5|10855.3|10854.7|54
1716321000000|2024-05-21 19:50:00|10855.4|10854.8|10855.7|10855.1|10855.9|10855.3|10855.3|10854.7|35
1716321300000|2024-05-21 19:55:00|10855.6|10855|10856.2|10855.6|10856.6|10856|10855.2|10854.6|97
1716321600000|2024-05-21 20:00:00|10856.1|10855.5|10855.5|10854.9|10856.3|10855.5|10855.4|10854.7|83
1716321900000|2024-05-21 20:05:00|10855.6|10855|10856.1|10855.2|10856.3|10855.6|10855.5|10854.8|28
1716322200000|2024-05-21 20:10:00|10856|10855.1|10856.5|10855.9|10856.7|10856|10855.9|10855|40
1716322500000|2024-05-21 20:15:00|10856.4|10855.8|10856.4|10855.8|10856.8|10856.2|10856.4|10855.8|33
1716322800000|2024-05-21 20:20:00|10856.3|10855.7|10855.4|10854.8|10856.3|10855.7|10855.4|10854.8|19
1716323100000|2024-05-21 20:25:00|10855.3|10854.7|10855|10854.4|10855.5|10854.8|10854.9|10854.3|27
1716323400000|2024-05-21 20:30:00|10854.9|10854.3|10855.4|10854.8|10855.7|10854.9|10854.9|10854.3|33
1716323700000|2024-05-21 20:35:00|10855.5|10854.9|10854.9|10854.3|10855.7|10854.9|10854.9|10854.1|22
1716324000000|2024-05-21 20:40:00|10855|10854.1|10854.9|10854.3|10855.5|10854.8|10854.9|10854.1|25
1716324300000|2024-05-21 20:45:00|10854.8|10854.2|10855|10854.1|10855.1|10854.3|10854.7|10853.8|23
1716324600000|2024-05-21 20:50:00|10854.9|10854|10854.6|10853.7|10854.9|10854|10854.3|10853.4|49
1716324900000|2024-05-21 20:55:00|10854.9|10853.4|10855.2|10852.1|10856.3|10854.7|10854.4|10852|120
1716325200000|2024-05-21 21:00:00|10855.7|10851.7|10856.7|10851.6|10856.7|10851.7|10855.7|10851.6|3
1716325500000|2024-05-21 21:05:00|10856.2|10851.2|10855|10848.4|10857.7|10851.6|10854.2|10847.6|20
1716325800000|2024-05-21 21:10:00|10854.9|10848.3|10856.2|10849.6|10856.2|10849.6|10854.9|10848.3|28
1716326100000|2024-05-21 21:15:00|10856.5|10849.9|10856.9|10850.3|10857.8|10851.2|10856.4|10849.8|78
1716326400000|2024-05-21 21:20:00|10857.3|10850.7|10857.8|10853.9|10859.5|10854.3|10857.3|10850.7|23
1716326700000|2024-05-21 21:25:00|10857.9|10854|10857.9|10851.3|10858.2|10854.1|10857|10850.4|39
1716327000000|2024-05-21 21:30:00|10857.8|10851.2|10858.2|10851.6|10858.2|10851.6|10857.7|10851.1|32
1716327300000|2024-05-21 21:35:00|10858.3|10851.7|10858.6|10854.4|10859.7|10854.7|10857.8|10851.6|114
1716327600000|2024-05-21 21:40:00|10858.8|10854.5|10858.1|10854.4|10858.8|10855|10857.5|10852.5|76
1716327900000|2024-05-21 21:45:00|10858.4|10854.3|10858.7|10854.3|10858.9|10854.9|10858.4|10853.7|51
1716328200000|2024-05-21 21:50:00|10858.8|10854.2|10857.6|10852.8|10859|10854.3|10857.5|10852.7|29
1716328500000|2024-05-21 21:55:00|10857.7|10852.9|10858.6|10853.6|10858.7|10853.7|10857.6|10852.8|39
1716328800000|2024-05-21 22:00:00|10859.1|10853.7|10857.4|10855.1|10859.8|10855.6|10857.4|10852.9|72
1716329100000|2024-05-21 22:05:00|10857.1|10855.4|10856.4|10855.5|10857.5|10856.4|10856.3|10855.4|35
1716329400000|2024-05-21 22:10:00|10856.5|10855.6|10856.4|10855.5|10856.5|10855.6|10856.4|10855.5|10
1716329700000|2024-05-21 22:15:00|10856.5|10855.6|10856.4|10855.5|10856.8|10855.9|10856.3|10855.4|7
1716330000000|2024-05-21 22:20:00|10856.5|10855.6|10856.6|10855.7|10856.7|10855.8|10856.5|10855.6|17
1716330300000|2024-05-21 22:25:00|10856.7|10855.8|10856.4|10855.5|10856.7|10855.8|10856.4|10855.5|5
1716330600000|2024-05-21 22:30:00|10856.5|10855.6|10857|10856.1|10857.1|10856.2|10855.9|10855|20
1716330900000|2024-05-21 22:35:00|10856.9|10856|10857.9|10857|10858|10857.1|10856.9|10856|28
1716331200000|2024-05-21 22:40:00|10857.8|10856.9|10857.6|10856.7|10857.8|10856.9|10857.5|10856.6|11
1716331500000|2024-05-21 22:45:00|10857.5|10856.6|10857.6|10856.7|10857.7|10856.8|10857.5|10856.6|12
1716331800000|2024-05-21 22:50:00|10857.5|10856.6|10858.1|10857.2|10858.1|10857.2|10857.4|10856.5|13
1716332100000|2024-05-21 22:55:00|10858|10857.1|10857.8|10856.9|10858.1|10857.2|10857.8|10856.9|16
1716332400000|2024-05-21 23:00:00|10858|10857.1|10857.5|10856.6|10858.4|10857.5|10857.2|10856.3|36
1716332700000|2024-05-21 23:05:00|10857.6|10856.7|10858|10857.1|10858.1|10857.2|10857.4|10856.7|24
1716333000000|2024-05-21 23:10:00|10857.9|10857|10858.1|10857.2|10858.1|10857.3|10857.6|10856.7|15
1716333300000|2024-05-21 23:15:00|10858.3|10857.7|10859.8|10859.2|10859.9|10859.3|10858.3|10857.5|37
1716333600000|2024-05-21 23:20:00|10859.9|10859.3|10858.9|10858.3|10859.9|10859.3|10858.7|10858.1|15
1716333900000|2024-05-21 23:25:00|10858.8|10858.2|10858.9|10858|10859.6|10858.8|10858.8|10858|22
1716334200000|2024-05-21 23:30:00|10859|10858.1|10857.6|10856.7|10859|10858.2|10857.4|10856.5|38
1716334500000|2024-05-21 23:35:00|10857.5|10856.6|10858.5|10857.6|10858.5|10857.7|10857.5|10856.6|20
1716334800000|2024-05-21 23:40:00|10858.3|10857.7|10857.5|10856.6|10858.4|10857.8|10857.4|10856.5|21
1716335100000|2024-05-21 23:45:00|10857.6|10856.7|10856.5|10855.6|10857.6|10856.9|10856.5|10855.6|21
1716335400000|2024-05-21 23:50:00|10856.6|10855.7|10856.7|10855.8|10856.7|10855.8|10856.4|10855.5|26
1716335700000|2024-05-21 23:55:00|10856.6|10855.7|10854.4|10853.8|10856.7|10855.9|10854.2|10853.6|76
1716336000000|2024-05-22 00:00:00|10854.2|10853.6|10856.9|10856.3|10857|10856.4|10854.2|10853.6|90
1716336300000|2024-05-22 00:05:00|10857|10856.4|10856.6|10855.7|10857.6|10856.8|10856.3|10855.5|71
1716336600000|2024-05-22 00:10:00|10857.1|10856.2|10856.7|10855.8|10858|10857.1|10856.4|10855.8|89
1716336900000|2024-05-22 00:15:00|10856.6|10855.7|10858.1|10857.2|10858.6|10858|10856.2|10855.3|60
1716337200000|2024-05-22 00:20:00|10858.4|10857.5|10858|10857.1|10858.5|10857.6|10857.7|10856.9|50
1716337500000|2024-05-22 00:25:00|10858.3|10857.4|10858.9|10858|10860.3|10859.4|10858|10857.1|82
1716337800000|2024-05-22 00:30:00|10859|10858.4|10858.8|10858.2|10859.3|10858.7|10858.6|10858|30
1716338100000|2024-05-22 00:35:00|10858.9|10858.3|10858.9|10858.3|10858.9|10858.3|10857.8|10857.2|35
1716338400000|2024-05-22 00:40:00|10858.8|10858.2|10859.4|10858.8|10859.9|10859|10858.8|10858.2|46
1716338700000|2024-05-22 00:45:00|10859.3|10858.7|10859.3|10858.7|10860.3|10859.5|10859.3|10858.6|40
1716339000000|2024-05-22 00:50:00|10859.4|10858.8|10858.3|10857.7|10859.6|10858.9|10858.3|10857.7|57
1716339300000|2024-05-22 00:55:00|10858.5|10857.9|10857.9|10857.3|10858.7|10858.1|10857.8|10857.2|34
1716339600000|2024-05-22 01:00:00|10857.5|10856.9|10857.3|10856.7|10857.7|10856.9|10856.4|10855.5|113
1716339900000|2024-05-22 01:05:00|10857.4|10856.8|10857.7|10857.1|10857.9|10857.2|10856.9|10856|72
1716340200000|2024-05-22 01:10:00|10857.8|10857.2|10857.4|10856.5|10858.6|10858|10856.9|10856|49
1716340500000|2024-05-22 01:15:00|10857.5|10856.6|10858.7|10857.8|10858.7|10857.9|10856.8|10856|65
1716340800000|2024-05-22 01:20:00|10858.6|10857.7|10858.2|10857.6|10859.1|10858.5|10858.1|10857.5|79
1716341100000|2024-05-22 01:25:00|10858.3|10857.7|10857.4|10856.8|10858.5|10857.8|10857.2|10856.6|47
1716341400000|2024-05-22 01:30:00|10857.3|10856.7|10856.3|10855.7|10857.3|10856.7|10855.7|10855.1|69
1716341700000|2024-05-22 01:35:00|10856.4|10855.8|10857.6|10856.7|10857.6|10856.7|10856.2|10855.6|58
1716342000000|2024-05-22 01:40:00|10857.8|10856.9|10857.5|10856.6|10858.6|10857.7|10857.2|10856.6|51
1716342300000|2024-05-22 01:45:00|10857.6|10857|10860.9|10860.3|10860.9|10860.3|10857.6|10857|66
1716342600000|2024-05-22 01:50:00|10860.8|10860.2|10860.9|10860|10862|10861.4|10860.6|10859.7|50
1716342900000|2024-05-22 01:55:00|10860.8|10859.9|10860.4|10859.5|10861.6|10860.7|10859.6|10858.7|90
1716343200000|2024-05-22 02:00:00|10861.2|10860.3|10861.6|10861|10864|10863.1|10860.4|10859.5|329
1716343500000|2024-05-22 02:05:00|10861.7|10861.1|10861.4|10860.8|10862.6|10862|10860.9|10860.3|98
1716343800000|2024-05-22 02:10:00|10861.3|10860.7|10862.6|10861.7|10863.1|10862.2|10860.6|10859.7|103
1716344100000|2024-05-22 02:15:00|10862.7|10861.8|10861.6|10861|10863|10862.4|10861.4|10860.6|86
1716344400000|2024-05-22 02:20:00|10861.5|10860.7|10859.9|10859.3|10862|10861.3|10859.9|10859.3|90
1716344700000|2024-05-22 02:25:00|10859.8|10859.2|10860.3|10859.7|10860.7|10859.8|10859.8|10859.1|73
1716345000000|2024-05-22 02:30:00|10860.2|10859.6|10860.5|10859.6|10860.8|10860|10859.9|10859|81
1716345300000|2024-05-22 02:35:00|10860.4|10859.5|10859.4|10858.8|10860.6|10859.7|10859.3|10858.6|75
1716345600000|2024-05-22 02:40:00|10859.3|10858.7|10859|10858.4|10860.8|10860|10858.4|10857.8|61
1716345900000|2024-05-22 02:45:00|10858.9|10858.3|10857.4|10856.8|10858.9|10858.3|10857.3|10856.7|67
1716346200000|2024-05-22 02:50:00|10857.5|10856.9|10858.1|10857.2|10858.8|10858.1|10857.3|10856.7|76
1716346500000|2024-05-22 02:55:00|10858.2|10857.6|10859.5|10858.6|10859.6|10859|10858.1|10857.2|64
1716346800000|2024-05-22 03:00:00|10859.4|10858.5|10858.9|10858.3|10859.5|10858.9|10858.5|10857.7|55
1716347100000|2024-05-22 03:05:00|10859.3|10858.7|10858.9|10858|10859.4|10858.8|10858.3|10857.5|63
1716347400000|2024-05-22 03:10:00|10858.8|10858.2|10858.4|10857.8|10859.4|10858.8|10858.2|10857.5|51
1716347700000|2024-05-22 03:15:00|10858.3|10857.7|10857.8|10856.9|10858.4|10857.8|10857.4|10856.6|43
1716348000000|2024-05-22 03:20:00|10857.9|10857|10854.9|10854|10857.9|10857|10854.7|10854|53
1716348300000|2024-05-22 03:25:00|10855.1|10854.5|10855.4|10854.5|10855.5|10854.9|10854.5|10853.7|41
1716348600000|2024-05-22 03:30:00|10855.8|10854.9|10855.2|10854.3|10855.9|10855|10854.9|10854|72
1716348900000|2024-05-22 03:35:00|10855|10854.1|10854.6|10853.7|10855.4|10854.5|10854.5|10853.6|49
1716349200000|2024-05-22 03:40:00|10854.5|10853.6|10854.3|10853.7|10855|10854.3|10854.1|10853.4|44
1716349500000|2024-05-22 03:45:00|10854.4|10853.5|10854.8|10853.9|10854.9|10854.1|10854.1|10853.4|37
1716349800000|2024-05-22 03:50:00|10855.1|10854.2|10855|10854.1|10855.1|10854.2|10854.7|10854|20
1716350100000|2024-05-22 03:55:00|10855.5|10854.6|10856.3|10855.4|10856.4|10855.8|10855.5|10854.6|48
1716350400000|2024-05-22 04:00:00|10856.2|10855.3|10855.7|10855.1|10856.6|10855.7|10855.7|10855.1|67
1716350700000|2024-05-22 04:05:00|10855.8|10855.2|10855|10854.4|10855.8|10855.2|10854.7|10854.1|22
1716351000000|2024-05-22 04:10:00|10854.9|10854.3|10853.8|10853.2|10854.9|10854.3|10853.8|10853.2|40
1716351300000|2024-05-22 04:15:00|10853.7|10853.1|10853.7|10853.1|10853.8|10853.2|10853.5|10852.9|15
1716351600000|2024-05-22 04:20:00|10854.2|10853.6|10854.6|10854|10854.8|10854.1|10854.2|10853.6|17
1716351900000|2024-05-22 04:25:00|10854.7|10854.1|10854.8|10854.2|10855.3|10854.6|10854.6|10853.9|51
1716352200000|2024-05-22 04:30:00|10855|10854.4|10854.6|10854|10855.1|10854.5|10854.5|10853.9|22
1716352500000|2024-05-22 04:35:00|10854.7|10854.1|10853.6|10853|10854.7|10854.1|10853.2|10852.6|39
1716352800000|2024-05-22 04:40:00|10853.7|10853.1|10853.6|10853|10853.7|10853.1|10853.1|10852.5|39
1716353100000|2024-05-22 04:45:00|10853.7|10853.1|10853.7|10853.1|10853.8|10853.1|10853.2|10852.4|64
1716353400000|2024-05-22 04:50:00|10853.8|10853.2|10854.4|10853.8|10854.5|10853.9|10853.6|10853|58
1716353700000|2024-05-22 04:55:00|10854.2|10853.6|10853.8|10853.2|10854.5|10853.8|10853.6|10853|34
1716354000000|2024-05-22 05:00:00|10853.7|10853.1|10854.3|10853.7|10854.4|10853.8|10853.6|10852.9|49
1716354300000|2024-05-22 05:05:00|10854.2|10853.6|10853.2|10852.6|10854.3|10853.7|10853.2|10852.4|34
1716354600000|2024-05-22 05:10:00|10853.3|10852.7|10852.7|10852.1|10854|10853.4|10852.7|10852.1|41
1716354900000|2024-05-22 05:15:00|10852.8|10852.2|10853.2|10852.6|10853.3|10852.7|10852.3|10851.7|45
1716355200000|2024-05-22 05:20:00|10853.1|10852.2|10853.8|10852.9|10854.2|10853.6|10853.1|10852.2|33
1716355500000|2024-05-22 05:25:00|10853.9|10853|10854.8|10854.2|10855|10854.3|10853.7|10853|47
1716355800000|2024-05-22 05:30:00|10854.9|10854.3|10856.1|10855.2|10856.1|10855.2|10854.1|10853.2|75
1716356100000|2024-05-22 05:35:00|10856|10855.1|10855.8|10855.2|10856|10855.3|10855.1|10854.2|48
1716356400000|2024-05-22 05:40:00|10855.7|10855.1|10855.5|10854.9|10856|10855.3|10855|10854.4|49
1716356700000|2024-05-22 05:45:00|10855.7|10855.1|10856.1|10855.5|10856.6|10856|10855.7|10855.1|49
1716357000000|2024-05-22 05:50:00|10856.2|10855.6|10856.3|10855.4|10856.8|10856.2|10855.8|10855.2|60
1716357300000|2024-05-22 05:55:00|10856.4|10855.5|10856.2|10855.6|10857.1|10856.2|10856|10855.3|46
1716357600000|2024-05-22 06:00:00|10856.6|10856|10857.6|10857|10861.5|10860.6|10856|10855.1|521
1716357900000|2024-05-22 06:05:00|10857.9|10857.3|10857.1|10856.5|10859.1|10858.2|10856.9|10856.1|209
1716358200000|2024-05-22 06:10:00|10857.4|10856.7|10857.1|10856.5|10858.9|10858.3|10856.7|10855.8|202
1716358500000|2024-05-22 06:15:00|10856.9|10856.3|10859.4|10858.5|10860|10859.1|10856.8|10856.2|124
1716358800000|2024-05-22 06:20:00|10859.3|10858.4|10860.7|10859.8|10862.4|10861.5|10859.2|10858.3|139
1716359100000|2024-05-22 06:25:00|10860.6|10859.7|10860.4|10859.5|10860.9|10860|10858.3|10857.7|130
1716359400000|2024-05-22 06:30:00|10860.5|10859.6|10859.7|10859.1|10861.5|10860.6|10858.5|10857.8|218
1716359700000|2024-05-22 06:35:00|10859.6|10859|10861.8|10861.2|10861.9|10861.3|10859.5|10858.9|146
1716360000000|2024-05-22 06:40:00|10861.7|10861.1|10859.3|10858.7|10861.7|10861.1|10859.3|10858.7|140
1716360300000|2024-05-22 06:45:00|10859.2|10858.6|10863.2|10862.6|10863.7|10863|10859.1|10858.5|139
1716360600000|2024-05-22 06:50:00|10863.3|10862.7|10861.3|10860.4|10863.6|10863|10861.2|10860.3|123
1716360900000|2024-05-22 06:55:00|10861.2|10860.3|10861.8|10860.9|10861.9|10861.3|10860.1|10859.2|153
1716361200000|2024-05-22 07:00:00|10862|10861.1|10859.3|10858.7|10864|10863.2|10858.1|10857.5|246
1716361500000|2024-05-22 07:05:00|10859.6|10859|10855.3|10854.7|10859.7|10859.1|10853.9|10853.3|247
1716361800000|2024-05-22 07:10:00|10855.4|10854.8|10854.2|10853.6|10856|10855.4|10853.6|10853|179
1716362100000|2024-05-22 07:15:00|10854.3|10853.7|10852.3|10851.7|10854.6|10853.9|10852|10851.4|148
1716362400000|2024-05-22 07:20:00|10852.7|10852.1|10851.7|10851.1|10853.2|10852.6|10850.9|10850.3|153
1716362700000|2024-05-22 07:25:00|10851.8|10851.2|10853.5|10852.6|10854.1|10853.2|10850.6|10849.7|162
1716363000000|2024-05-22 07:30:00|10853.4|10852.5|10856|10855.4|10856.3|10855.7|10851.4|10850.8|158
1716363300000|2024-05-22 07:35:00|10856.2|10855.6|10856.4|10855.8|10856.8|10856.2|10854.5|10853.9|101
1716363600000|2024-05-22 07:40:00|10856.5|10855.9|10858.8|10858.2|10859.1|10858.5|10856.4|10855.8|113
1716363900000|2024-05-22 07:45:00|10858.7|10858.1|10857.4|10856.8|10859.1|10858.4|10857.3|10856.7|124
1716364200000|2024-05-22 07:50:00|10857.5|10856.9|10857.6|10857|10858.2|10857.6|10856.9|10856.3|86
1716364500000|2024-05-22 07:55:00|10857.5|10856.9|10858.1|10857.5|10858.3|10857.7|10855|10854.3|151
1716364800000|2024-05-22 08:00:00|10858|10857.4|10856.2|10855.3|10858.6|10857.7|10855.2|10854.5|178
1716365100000|2024-05-22 08:05:00|10856.1|10855.2|10856.9|10856.3|10857.5|10856.9|10855.3|10854.6|127
1716365400000|2024-05-22 08:10:00|10856.6|10856|10852.9|10852.3|10856.6|10856|10852.2|10851.6|117
1716365700000|2024-05-22 08:15:00|10852.8|10852.2|10853.2|10852.6|10854.2|10853.6|10852.2|10851.6|150
1716366000000|2024-05-22 08:20:00|10853.1|10852.5|10850.6|10850|10853.9|10853.3|10850.4|10849.7|133
1716366300000|2024-05-22 08:25:00|10850.5|10849.9|10847.4|10846.5|10851.1|10850.3|10846.7|10845.8|181
1716366600000|2024-05-22 08:30:00|10847.3|10846.4|10849.2|10848.6|10850.2|10849.4|10847.3|10846.4|155
1716366900000|2024-05-22 08:35:00|10849.1|10848.5|10850.7|10850.1|10850.9|10850.3|10848.7|10848|117
1716367200000|2024-05-22 08:40:00|10850.8|10850.2|10849.6|10849|10851.1|10850.5|10849.3|10848.7|125
1716367500000|2024-05-22 08:45:00|10849.5|10848.9|10850.1|10849.5|10850.4|10849.8|10848.7|10848.1|101
1716367800000|2024-05-22 08:50:00|10850|10849.4|10850.9|10850.3|10853.1|10852.5|10850|10849.4|117
1716368100000|2024-05-22 08:55:00|10850.8|10850.2|10848.9|10848.3|10851.6|10850.7|10848.2|10847.6|126
1716368400000|2024-05-22 09:00:00|10848.8|10848.2|10849.3|10848.7|10849.9|10849.3|10848.1|10847.5|108
1716368700000|2024-05-22 09:05:00|10849.1|10848.5|10847.9|10847.3|10850.4|10849.5|10847.5|10846.9|123
1716369000000|2024-05-22 09:10:00|10847.8|10847.2|10844.6|10844|10847.8|10847.2|10844.5|10843.9|109
1716369300000|2024-05-22 09:15:00|10844.8|10844.2|10843.5|10842.9|10845.6|10845|10843.4|10842.8|124
1716369600000|2024-05-22 09:20:00|10843.6|10843|10843|10842.4|10844.1|10843.5|10842.4|10841.8|110
1716369900000|2024-05-22 09:25:00|10842.9|10842.3|10845.2|10844.3|10845.2|10844.3|10841.6|10841|120
1716370200000|2024-05-22 09:30:00|10845.4|10844.5|10843.4|10842.8|10845.9|10845.1|10843|10842.4|151
1716370500000|2024-05-22 09:35:00|10843.7|10843.1|10843.8|10843.2|10844.9|10844.3|10842.3|10841.6|92
1716370800000|2024-05-22 09:40:00|10843.7|10843.1|10843.7|10843.1|10844.3|10843.7|10842.1|10841.5|106
1716371100000|2024-05-22 09:45:00|10843.6|10843|10844.5|10843.9|10846.6|10845.7|10843.6|10843|99
1716371400000|2024-05-22 09:50:00|10844.4|10843.8|10844.3|10843.7|10845.1|10844.5|10843.3|10842.4|90
1716371700000|2024-05-22 09:55:00|10844.2|10843.6|10844|10843.1|10845.8|10844.9|10844|10843.1|112
1716372000000|2024-05-22 10:00:00|10844.3|10843.4|10845.7|10845.1|10846.3|10845.6|10844.1|10843.2|129
1716372300000|2024-05-22 10:05:00|10845.8|10845.2|10845.8|10845.2|10846.3|10845.7|10844.8|10844.2|111
1716372600000|2024-05-22 10:10:00|10845.7|10845.1|10846.1|10845.2|10846.7|10845.8|10845.1|10844.2|91
1716372900000|2024-05-22 10:15:00|10846.2|10845.3|10844.2|10843.3|10846.4|10845.6|10843.9|10843|85
1716373200000|2024-05-22 10:20:00|10844.1|10843.2|10844.8|10844.2|10844.9|10844.3|10843.3|10842.4|77
1716373500000|2024-05-22 10:25:00|10844.7|10844.1|10840.3|10839.7|10844.7|10844.1|10839.7|10839.1|147
1716373800000|2024-05-22 10:30:00|10840.5|10839.6|10843.1|10842.2|10843.5|10842.6|10840.5|10839.6|136
1716374100000|2024-05-22 10:35:00|10843.2|10842.3|10840.2|10839.6|10843.5|10842.6|10839.8|10839.2|111
1716374400000|2024-05-22 10:40:00|10840.1|10839.5|10840.8|10839.9|10842.6|10841.9|10840.1|10839.5|84
1716374700000|2024-05-22 10:45:00|10840.7|10839.8|10839.5|10838.9|10840.8|10839.9|10838.3|10837.5|122
1716375000000|2024-05-22 10:50:00|10839.6|10839|10838.1|10837.5|10840.9|10840.3|10837.7|10837.1|92
1716375300000|2024-05-22 10:55:00|10838|10837.4|10838.1|10837.2|10838.8|10838.1|10837.1|10836.4|129
1716375600000|2024-05-22 11:00:00|10838|10837.1|10837.9|10837.3|10838.7|10838.1|10836.6|10835.9|152
1716375900000|2024-05-22 11:05:00|10838.1|10837.5|10835.3|10834.4|10838.6|10837.7|10834.6|10834|116
1716376200000|2024-05-22 11:10:00|10835.2|10834.3|10831.9|10831.3|10835.2|10834.3|10831.4|10830.8|158
1716376500000|2024-05-22 11:15:00|10832.2|10831.6|10831.9|10831.3|10833.1|10832.2|10831.4|10830.5|105
1716376800000|2024-05-22 11:20:00|10832.1|10831.5|10833.2|10832.6|10833.6|10833|10832|10831.4|92
1716377100000|2024-05-22 11:25:00|10833.1|10832.5|10831.7|10831.1|10833.9|10833.3|10831.7|10831.1|104
1716377400000|2024-05-22 11:30:00|10831.8|10831.2|10830.1|10829.5|10831.9|10831.3|10829.2|10828.6|133
1716377700000|2024-05-22 11:35:00|10829.8|10829.2|10827.6|10827|10831|10830.2|10827.1|10826.5|143
1716378000000|2024-05-22 11:40:00|10827.7|10827.1|10827.1|10826.5|10829.4|10828.8|10827|10826.2|219
1716378300000|2024-05-22 11:45:00|10827|10826.4|10824.8|10824.2|10827.1|10826.5|10824.4|10823.8|230
1716378600000|2024-05-22 11:50:00|10824.7|10824.1|10822.7|10821.8|10825.8|10825.2|10822.3|10821.5|181
1716378900000|2024-05-22 11:55:00|10823|10822.1|10827.8|10827.2|10828.1|10827.3|10822.5|10821.6|232
1716379200000|2024-05-22 12:00:00|10827.9|10827.3|10827.4|10826.8|10830.7|10829.9|10827.4|10826.8|258
1716379500000|2024-05-22 12:05:00|10827.6|10826.7|10829.9|10829|10830.8|10830.2|10827.6|10826.7|161
1716379800000|2024-05-22 12:10:00|10829.8|10828.9|10828.6|10828|10830|10829.2|10826.9|10826.2|274
1716380100000|2024-05-22 12:15:00|10828.7|10828.1|10828.7|10828.1|10830.6|10830|10828.2|10827.5|295
1716380400000|2024-05-22 12:20:00|10828.4|10827.8|10828.3|10827.7|10829.3|10828.7|10827.7|10826.8|209
1716380700000|2024-05-22 12:25:00|10828.5|10827.9|10830.8|10830.2|10831|10830.2|10827.4|10826.8|221
1716381000000|2024-05-22 12:30:00|10830.7|10830.1|10831.5|10830.9|10832.3|10831.4|10829.3|10828.5|230
1716381300000|2024-05-22 12:35:00|10831.6|10831|10832.2|10831.6|10832.9|10832.3|10830.8|10830.2|158
1716381600000|2024-05-22 12:40:00|10832.1|10831.5|10832.5|10831.9|10833.8|10833.2|10831.8|10831.2|168
1716381900000|2024-05-22 12:45:00|10832.4|10831.8|10836.7|10835.8|10837.2|10836.5|10832.4|10831.8|167
1716382200000|2024-05-22 12:50:00|10836.4|10835.7|10835.1|10834.2|10837.1|10836.5|10834.4|10833.5|238
1716382500000|2024-05-22 12:55:00|10835|10834.1|10832.5|10831.6|10835.1|10834.2|10832|10831.1|184
1716382800000|2024-05-22 13:00:00|10832.4|10831.5|10835.3|10834.7|10836.4|10835.8|10832.2|10831.3|229
1716383100000|2024-05-22 13:05:00|10835.5|10834.9|10835.8|10835.2|10836.8|10836.2|10835.1|10834.5|176
1716383400000|2024-05-22 13:10:00|10835.7|10835.1|10834.4|10833.5|10836.4|10835.8|10833.5|10832.6|174
1716383700000|2024-05-22 13:15:00|10834.3|10833.7|10834.6|10834|10835.4|10834.7|10833.2|10832.6|204
1716384000000|2024-05-22 13:20:00|10834.7|10834.1|10838.3|10837.4|10838.3|10837.6|10834.5|10833.9|174
1716384300000|2024-05-22 13:25:00|10838.2|10837.6|10839.7|10838.8|10840|10839.3|10837.8|10837.2|156
1716384600000|2024-05-22 13:30:00|10839.8|10839.2|10838.7|10838.1|10841.2|10840.5|10837.9|10837.3|277
1716384900000|2024-05-22 13:35:00|10838.8|10837.9|10836.9|10836.3|10838.8|10837.9|10836.3|10835.4|228
1716385200000|2024-05-22 13:40:00|10837|10836.4|10838.2|10837.6|10841.2|10840.6|10837|10836.4|214
1716385500000|2024-05-22 13:45:00|10838.3|10837.7|10837.9|10837.3|10838.8|10838.2|10836.9|10836.1|187
1716385800000|2024-05-22 13:50:00|10838.1|10837.5|10839|10838.4|10839.9|10839.3|10837.8|10837.2|156
1716386100000|2024-05-22 13:55:00|10838.9|10838.3|10835.9|10835|10839|10838.4|10835|10834.4|221
1716386400000|2024-05-22 14:00:00|10836|10835.1|10835.9|10835.3|10838.5|10837.6|10834.2|10833.6|250
1716386700000|2024-05-22 14:05:00|10836|10835.4|10833.6|10833|10837.6|10837|10833|10832.4|246
1716387000000|2024-05-22 14:10:00|10833.5|10832.9|10837.2|10836.6|10837.5|10836.9|10833.5|10832.9|221
1716387300000|2024-05-22 14:15:00|10837|10836.4|10836.6|10836|10838.1|10837.5|10835.9|10835.3|201
1716387600000|2024-05-22 14:20:00|10836.5|10835.9|10834.2|10833.6|10838.7|10837.8|10833.7|10833.1|228
1716387900000|2024-05-22 14:25:00|10834.3|10833.7|10835.9|10835.3|10837.1|10836.2|10834.2|10833.6|286
1716388200000|2024-05-22 14:30:00|10835.8|10835.2|10836.7|10836.1|10837.7|10837.1|10833.8|10833.2|280
1716388500000|2024-05-22 14:35:00|10836.8|10836.2|10837.3|10836.7|10838.5|10837.6|10836.2|10835.6|171
1716388800000|2024-05-22 14:40:00|10837.5|10836.9|10834.9|10834.3|10838.4|10837.8|10834.8|10834|212
1716389100000|2024-05-22 14:45:00|10835|10834.4|10839.3|10838.7|10840.1|10839.5|10834.8|10834.2|175
1716389400000|2024-05-22 14:50:00|10839.4|10838.8|10833.1|10832.5|10840.2|10839.6|10832.6|10831.9|281
1716389700000|2024-05-22 14:55:00|10833.2|10832.6|10833.8|10833.2|10834.4|10833.7|10832.1|10831.5|179
1716390000000|2024-05-22 15:00:00|10833.9|10833.3|10835.7|10835.1|10836.4|10835.8|10833.4|10832.8|241
1716390300000|2024-05-22 15:05:00|10835.5|10834.9|10835.7|10835.1|10837.2|10836.6|10834.8|10834.2|164
1716390600000|2024-05-22 15:10:00|10835.8|10835.2|10836.3|10835.7|10837.7|10837.1|10835.5|10834.9|142
1716390900000|2024-05-22 15:15:00|10836.2|10835.6|10835.1|10834.5|10836.6|10836|10833.5|10832.9|159
1716391200000|2024-05-22 15:20:00|10835.2|10834.6|10836.2|10835.6|10837.9|10837.3|10834.7|10834.1|156
1716391500000|2024-05-22 15:25:00|10836.3|10835.7|10837|10836.4|10837.5|10836.9|10835.6|10835|104
1716391800000|2024-05-22 15:30:00|10837.2|10836.3|10838.7|10838.1|10840.1|10839.5|10837.1|10836.2|145
1716392100000|2024-05-22 15:35:00|10838.8|10838.2|10839.5|10838.9|10840.6|10839.8|10837.4|10836.8|140
1716392400000|2024-05-22 15:40:00|10839.4|10838.8|10841.5|10840.9|10842.5|10841.7|10839.4|10838.8|123
1716392700000|2024-05-22 15:45:00|10841.7|10841.1|10838.9|10838.3|10842.6|10842|10838.9|10838.3|131
1716393000000|2024-05-22 15:50:00|10838.8|10838.2|10836.1|10835.5|10838.8|10838.2|10836.1|10835.5|158
1716393300000|2024-05-22 15:55:00|10835.8|10834.9|10836.5|10835.9|10837.4|10836.8|10835.1|10834.5|80
1716393600000|2024-05-22 16:00:00|10836.4|10835.8|10837|10836.4|10838.2|10837.6|10836.1|10835.5|78
1716393900000|2024-05-22 16:05:00|10837.1|10836.5|10838.6|10838|10839.7|10839|10836.7|10836.1|111
1716394200000|2024-05-22 16:10:00|10838.4|10837.8|10837.6|10837|10839.4|10838.8|10836.9|10836.3|96
1716394500000|2024-05-22 16:15:00|10837.5|10836.9|10843.8|10843.2|10844.2|10843.4|10837.5|10836.9|155
1716394800000|2024-05-22 16:20:00|10843.6|10843|10842.9|10842.3|10844.7|10844|10842.6|10842|151
1716395100000|2024-05-22 16:25:00|10843|10842.4|10842.3|10841.4|10844.1|10843.5|10841.5|10840.9|140
1716395400000|2024-05-22 16:30:00|10842.4|10841.5|10840.9|10840.3|10842.5|10841.6|10839.7|10839.1|116
1716395700000|2024-05-22 16:35:00|10840.8|10840.2|10842.3|10841.7|10842.7|10842.1|10840.4|10839.8|128
1716396000000|2024-05-22 16:40:00|10842.4|10841.8|10843.2|10842.6|10843.4|10842.8|10841.6|10841|88
1716396300000|2024-05-22 16:45:00|10842.9|10842.3|10841.3|10840.7|10843.1|10842.5|10840.8|10840.1|93
1716396600000|2024-05-22 16:50:00|10841.2|10840.6|10843.5|10842.9|10844.4|10843.8|10841|10840.4|135
1716396900000|2024-05-22 16:55:00|10843.7|10843.1|10842.8|10842.2|10844.4|10843.8|10842.4|10841.8|111
1716397200000|2024-05-22 17:00:00|10842.7|10842.1|10844.2|10843.6|10844.6|10844|10842.4|10841.8|143
1716397500000|2024-05-22 17:05:00|10844.1|10843.5|10846.6|10846|10847.4|10846.7|10844.1|10843.5|103
1716397800000|2024-05-22 17:10:00|10846.5|10845.9|10845.6|10845|10846.8|10846.2|10845|10844.4|94
1716398100000|2024-05-22 17:15:00|10845.7|10845.1|10843.8|10843.2|10845.9|10845.3|10843.8|10842.9|82
1716398400000|2024-05-22 17:20:00|10843.7|10843.1|10843.8|10843.2|10844.3|10843.5|10842.9|10842.1|101
1716398700000|2024-05-22 17:25:00|10843.7|10843.1|10841.9|10841.3|10843.8|10843.2|10841.9|10841.3|127
1716399000000|2024-05-22 17:30:00|10841.6|10841|10839.8|10839.2|10841.9|10841.2|10839.3|10838.7|84
1716399300000|2024-05-22 17:35:00|10839.5|10838.9|10838.4|10837.5|10839.5|10838.9|10837.2|10836.3|188
1716399600000|2024-05-22 17:40:00|10838.5|10837.6|10836.7|10835.8|10838.6|10838|10836.3|10835.4|148
1716399900000|2024-05-22 17:45:00|10836.6|10835.7|10837.5|10836.9|10838.8|10838.2|10836.3|10835.5|152
1716400200000|2024-05-22 17:50:00|10837.4|10836.8|10836.7|10836.1|10838.2|10837.6|10834.6|10834|144
1716400500000|2024-05-22 17:55:00|10836.9|10836|10839.9|10835.7|10839.9|10837|10836.6|10835.6|109
1716400800000|2024-05-22 18:00:00|10839.8|10836.2|10833.4|10832.5|10840.1|10837.5|10829.3|10828.4|574
1716401100000|2024-05-22 18:05:00|10833.3|10832.4|10834.3|10833.4|10834.8|10834.2|10832.7|10832.1|284
1716401400000|2024-05-22 18:10:00|10834|10833.3|10830.1|10829.2|10834.4|10833.8|10829|10828.1|261
1716401700000|2024-05-22 18:15:00|10830|10829.1|10825.6|10825|10830.5|10829.9|10825.6|10825|268
1716402000000|2024-05-22 18:20:00|10825.3|10824.7|10824.5|10823.9|10826.5|10825.9|10820.2|10819.6|340
1716402300000|2024-05-22 18:25:00|10824.6|10824|10820.1|10819.5|10824.7|10824.1|10818.9|10818.3|231
1716402600000|2024-05-22 18:30:00|10820.2|10819.6|10819.5|10818.6|10821.8|10821.2|10819.5|10818.6|277
1716402900000|2024-05-22 18:35:00|10819.4|10818.5|10821.7|10820.8|10823.4|10822.5|10818.2|10817.4|308
1716403200000|2024-05-22 18:40:00|10821.6|10820.7|10821.2|10820.6|10823.1|10822.4|10820.5|10819.6|277
1716403500000|2024-05-22 18:45:00|10820.9|10820.3|10825.5|10824.9|10825.5|10824.9|10820.7|10820.1|195
1716403800000|2024-05-22 18:50:00|10825.4|10824.8|10822.2|10821.6|10825.4|10824.8|10821.7|10820.9|168
1716404100000|2024-05-22 18:55:00|10822.1|10821.5|10821.7|10821.1|10823.9|10823.3|10821.4|10820.8|162
1716404400000|2024-05-22 19:00:00|10821.9|10821|10821.5|10820.9|10822.4|10821.8|10820.9|10820.3|133
1716404700000|2024-05-22 19:05:00|10821.8|10821.2|10820.5|10819.9|10822|10821.3|10819.7|10819.1|110
1716405000000|2024-05-22 19:10:00|10820.6|10820|10819.4|10818.8|10820.9|10820.3|10819.4|10818.8|88
1716405300000|2024-05-22 19:15:00|10819.3|10818.7|10818.1|10817.5|10820.2|10819.3|10817.9|10817.2|118
1716405600000|2024-05-22 19:20:00|10818.2|10817.6|10818.5|10817.9|10819.2|10818.5|10818|10817.4|90
1716405900000|2024-05-22 19:25:00|10818.6|10818|10819.9|10819.3|10819.9|10819.3|10817.8|10817.1|100
1716406200000|2024-05-22 19:30:00|10820|10819.4|10820.8|10820.2|10822.5|10821.9|10819.7|10819.1|159
1716406500000|2024-05-22 19:35:00|10820.9|10820.3|10821.7|10820.8|10822.4|10821.8|10820.6|10820|104
1716406800000|2024-05-22 19:40:00|10821.9|10821|10820.3|10819.4|10822.3|10821.5|10819.4|10818.7|145
1716407100000|2024-05-22 19:45:00|10820.4|10819.5|10820.3|10819.4|10820.8|10820|10819.2|10818.6|109
1716407400000|2024-05-22 19:50:00|10820.4|10819.5|10821.7|10821.1|10821.7|10821.1|10819.9|10819.2|109
1716407700000|2024-05-22 19:55:00|10822|10821.4|10821.4|10820.8|10822.2|10821.6|10821.2|10820.6|117
1716408000000|2024-05-22 20:00:00|10821.3|10820.7|10823|10822.4|10823.4|10822.8|10820.6|10820|65
1716408300000|2024-05-22 20:05:00|10822.8|10822.2|10822.4|10821.8|10822.8|10822.2|10822.1|10821.5|24
1716408600000|2024-05-22 20:10:00|10822.5|10821.9|10822.4|10821.8|10822.5|10821.9|10822.1|10821.5|22
1716408900000|2024-05-22 20:15:00|10822.5|10821.9|10822.5|10821.9|10822.9|10822.1|10821.9|10821.2|83
1716409200000|2024-05-22 20:20:00|10822.6|10822|10823.5|10822.9|10823.9|10823.2|10821.7|10821.1|78
1716409500000|2024-05-22 20:25:00|10823.6|10823|10823|10822.1|10823.7|10823|10822.6|10822|55
1716409800000|2024-05-22 20:30:00|10822.7|10822.2|10821.7|10820.8|10823.2|10822.3|10821.2|10820.5|87
1716410100000|2024-05-22 20:35:00|10821.8|10820.9|10822.9|10822|10823.2|10822.3|10821.6|10820.9|32
1716410400000|2024-05-22 20:40:00|10823|10822.1|10821.6|10820.7|10823.2|10822.3|10821.1|10820.2|82
1716410700000|2024-05-22 20:45:00|10821.7|10820.8|10821.8|10820.9|10822.2|10821.3|10821.7|10820.8|30
1716411000000|2024-05-22 20:50:00|10821.9|10821|10822.5|10821.6|10822.9|10822|10821.8|10820.9|30
1716411300000|2024-05-22 20:55:00|10822.8|10821.3|10824.3|10821.4|10824.4|10821.7|10822.2|10820.4|111
1716411600000|2024-05-22 21:00:00|10825.2|10821.7|10826.8|10821.3|10826.8|10821.7|10824.9|10819.7|17
1716411900000|2024-05-22 21:05:00|10829.5|10821.1|10828.9|10822.3|10830|10823.4|10828.9|10821.1|20
1716412200000|2024-05-22 21:10:00|10829|10822.4|10827.3|10820.9|10829|10822.5|10825.6|10820.8|63
1716412500000|2024-05-22 21:15:00|10827.4|10820.8|10827.5|10820.9|10827.5|10820.9|10827.3|10820.8|19
1716412800000|2024-05-22 21:20:00|10827.4|10820.8|10825.4|10820.9|10828|10821.4|10825.3|10820.1|39
1716413100000|2024-05-22 21:25:00|10828|10821.4|10826.4|10820.9|10828|10821.4|10826.4|10820.6|43
1716413400000|2024-05-22 21:30:00|10826.3|10820.7|10825.4|10820.6|10827.6|10822.5|10825.4|10820.6|69
1716413700000|2024-05-22 21:35:00|10825.3|10820.8|10826.9|10820.3|10827.6|10821.5|10824.5|10819.6|44
1716414000000|2024-05-22 21:40:00|10826.8|10820.7|10826.5|10820.7|10826.8|10820.9|10826.3|10820.2|204
1716414300000|2024-05-22 21:45:00|10826.2|10820.5|10826.1|10821.2|10826.4|10821.2|10826|10820.5|36
1716414600000|2024-05-22 21:50:00|10826|10821.1|10825.9|10821.3|10826.1|10821.3|10825.7|10821|20
1716414900000|2024-05-22 21:55:00|10825.7|10821.4|10826.3|10822.2|10826.3|10822.3|10825.4|10821.1|63
1716415200000|2024-05-22 22:00:00|10826.8|10821.6|10826.2|10824.4|10827.3|10824.4|10825.3|10821.6|117
1716415500000|2024-05-22 22:05:00|10825.9|10824.7|10824.3|10823.4|10825.9|10824.7|10824.2|10823.3|39
1716415800000|2024-05-22 22:10:00|10824.2|10823.3|10824.1|10823.2|10824.6|10823.6|10824.1|10822.9|41
1716416100000|2024-05-22 22:15:00|10824|10823|10824|10823.1|10824.5|10823.6|10823.8|10822.9|29
1716416400000|2024-05-22 22:20:00|10824.2|10823.3|10824.6|10823.7|10824.8|10823.9|10824.1|10823.2|14
1716416700000|2024-05-22 22:25:00|10824.7|10823.8|10825.2|10824.3|10825.3|10824.4|10824.5|10823.7|18
1716417000000|2024-05-22 22:30:00|10825.4|10824.5|10824.8|10823.9|10825.5|10824.6|10824.5|10823.5|30
1716417300000|2024-05-22 22:35:00|10824.6|10823.7|10824.8|10823.9|10824.9|10824|10824.4|10823.5|24
1716417600000|2024-05-22 22:40:00|10824.9|10824|10824.9|10824|10824.9|10824.2|10824.1|10823.2|27
1716417900000|2024-05-22 22:45:00|10825|10824.4|10826.2|10825.3|10826.2|10825.3|10824.6|10824|29
1716418200000|2024-05-22 22:50:00|10826.1|10825.2|10826.3|10825.4|10826.6|10825.7|10825.7|10824.8|30
1716418500000|2024-05-22 22:55:00|10826.4|10825.5|10825.7|10824.8|10826.5|10825.6|10825.6|10824.7|34
1716418800000|2024-05-22 23:00:00|10825.8|10824.9|10826|10825.1|10826.5|10825.6|10825.5|10824.6|32
1716419100000|2024-05-22 23:05:00|10826.1|10825.2|10826.6|10825.7|10826.8|10826.1|10826.1|10825.2|29
1716419400000|2024-05-22 23:10:00|10826.5|10825.6|10825.2|10824.3|10826.6|10825.7|10824.5|10823.8|27
1716419700000|2024-05-22 23:15:00|10825.3|10824.4|10825.9|10825|10826.1|10825.2|10825.2|10824.3|11
1716420000000|2024-05-22 23:20:00|10825.7|10824.8|10826.1|10825.2|10826.2|10825.3|10825.6|10824.8|25
1716420300000|2024-05-22 23:25:00|10826|10825.1|10827|10826.1|10827|10826.1|10826|10825.1|29
1716420600000|2024-05-22 23:30:00|10826.8|10825.9|10826.2|10825.3|10826.8|10825.9|10826.1|10825.2|16
1716420900000|2024-05-22 23:35:00|10826.3|10825.4|10825.1|10824.2|10827.4|10826.6|10825.1|10824.2|36
1716421200000|2024-05-22 23:40:00|10825.2|10824.3|10826|10825.1|10826.1|10825.2|10825|10824.2|34
1716421500000|2024-05-22 23:45:00|10826.1|10825.2|10825.7|10825.1|10826.1|10825.4|10825.2|10824.4|25
1716421800000|2024-05-22 23:50:00|10825.6|10825|10824.7|10824.1|10825.8|10825.2|10824.6|10824|63
1716422100000|2024-05-22 23:55:00|10824.6|10824|10825.4|10824.8|10825.8|10825.2|10824.5|10823.9|69
1716422400000|2024-05-23 00:00:00|10825.5|10824.9|10827.8|10826.9|10827.8|10826.9|10825.2|10824.3|118
1716422700000|2024-05-23 00:05:00|10827.7|10826.8|10828.1|10827.2|10828.7|10827.8|10826.9|10826.2|116
1716423000000|2024-05-23 00:10:00|10827.8|10826.9|10828.3|10827.4|10828.5|10827.6|10827.5|10826.7|74
1716423300000|2024-05-23 00:15:00|10828.2|10827.3|10828.2|10827.3|10828.3|10827.5|10827|10826.1|107
1716423600000|2024-05-23 00:20:00|10828.3|10827.4|10827.5|10826.6|10829.1|10828.2|10827.4|10826.5|90
1716423900000|2024-05-23 00:25:00|10827.4|10826.5|10828.4|10827.5|10828.8|10827.9|10827.4|10826.5|63
1716424200000|2024-05-23 00:30:00|10828.2|10827.3|10828.8|10827.9|10829.2|10828.3|10828.2|10827.3|78
1716424500000|2024-05-23 00:35:00|10828.7|10827.8|10827.9|10827|10829.1|10828.2|10827.6|10826.7|68
1716424800000|2024-05-23 00:40:00|10828|10827.1|10827.1|10826.5|10828.3|10827.4|10827.1|10826.5|46
1716425100000|2024-05-23 00:45:00|10827|10826.4|10827.8|10826.9|10828.3|10827.7|10826.8|10825.9|68
1716425400000|2024-05-23 00:50:00|10827.7|10826.8|10827.2|10826.3|10827.8|10827|10826.7|10825.8|98
1716425700000|2024-05-23 00:55:00|10827|10826.1|10826.1|10825.2|10827.4|10826.5|10825.4|10824.5|90
1716426000000|2024-05-23 01:00:00|10826|10825.1|10827.8|10826.9|10827.8|10826.9|10825.7|10824.8|99
1716426300000|2024-05-23 01:05:00|10827.6|10827|10828.4|10827.5|10828.9|10828|10827.5|10826.8|111
1716426600000|2024-05-23 01:10:00|10828.6|10827.7|10828.1|10827.5|10828.9|10828|10827.2|10826.5|128
1716426900000|2024-05-23 01:15:00|10827.9|10827.3|10825.8|10824.9|10828.9|10828.3|10825.4|10824.6|150
1716427200000|2024-05-23 01:20:00|10825.7|10824.8|10827.6|10827|10828.5|10827.6|10825.2|10824.3|132
1716427500000|2024-05-23 01:25:00|10827.7|10827.1|10825.9|10825.3|10828.3|10827.4|10825.1|10824.2|100
1716427800000|2024-05-23 01:30:00|10826|10825.4|10826.6|10826|10827|10826.4|10825.4|10824.8|117
1716428100000|2024-05-23 01:35:00|10826.7|10826.1|10828.1|10827.5|10829.5|10828.9|10826.6|10826|95
1716428400000|2024-05-23 01:40:00|10827.7|10827.1|10829.4|10828.8|10829.7|10828.9|10827.6|10827|86
1716428700000|2024-05-23 01:45:00|10829.5|10828.9|10830.1|10829.2|10830.5|10829.8|10829.3|10828.7|58
1716429000000|2024-05-23 01:50:00|10830|10829.1|10829.1|10828.5|10830.3|10829.4|10829.1|10828.5|27
1716429300000|2024-05-23 01:55:00|10829.2|10828.6|10828.2|10827.3|10829.2|10828.6|10828|10827.3|56
1716429600000|2024-05-23 02:00:00|10828.3|10827.4|10825.9|10825.3|10828.3|10827.4|10825.8|10825.2|50
1716429900000|2024-05-23 02:05:00|10825.8|10825.2|10825.4|10824.8|10825.9|10825.3|10824.6|10824|39
1716430200000|2024-05-23 02:10:00|10825|10824.4|10824|10823.4|10825.3|10824.7|10824|10823.4|52
1716430500000|2024-05-23 02:15:00|10823.9|10823.3|10822.4|10821.8|10824.1|10823.5|10822.4|10821.8|64
1716430800000|2024-05-23 02:20:00|10822.5|10821.6|10824.8|10824.2|10825.6|10824.7|10822.5|10821.6|79
1716431100000|2024-05-23 02:25:00|10824.7|10824.1|10826.1|10825.2|10826.2|10825.3|10824.1|10823.5|92
1716431400000|2024-05-23 02:30:00|10826.2|10825.3|10827|10826.1|10827.3|10826.4|10826.1|10825.2|54
1716431700000|2024-05-23 02:35:00|10826.9|10826|10827.6|10827|10828.1|10827.3|10826.7|10825.8|86
1716432000000|2024-05-23 02:40:00|10827.8|10826.9|10828.6|10828|10829.1|10828.5|10827.6|10826.9|80
1716432300000|2024-05-23 02:45:00|10828.8|10827.9|10829.1|10828.2|10829.7|10828.8|10828.7|10827.8|66
1716432600000|2024-05-23 02:50:00|10828.7|10827.8|10828.3|10827.4|10828.9|10828|10828.1|10827.2|82
1716432900000|2024-05-23 02:55:00|10828.2|10827.3|10828.7|10828.1|10829.2|10828.4|10828.2|10827.3|70
1716433200000|2024-05-23 03:00:00|10828.8|10828.2|10828.5|10827.9|10829.1|10828.3|10827.5|10826.8|60
1716433500000|2024-05-23 03:05:00|10828.4|10827.8|10829.7|10829.1|10830.3|10829.5|10828.4|10827.8|48
1716433800000|2024-05-23 03:10:00|10829.8|10829.2|10829.7|10829.1|10830.5|10829.6|10829.5|10828.8|37
1716434100000|2024-05-23 03:15:00|10829.6|10829|10830.5|10829.9|10831|10830.4|10829.6|10829|37
1716434400000|2024-05-23 03:20:00|10830.4|10829.8|10830.1|10829.2|10830.7|10830.1|10829.7|10828.8|45
1716434700000|2024-05-23 03:25:00|10830|10829.4|10829.4|10828.8|10830|10829.4|10829.2|10828.6|27
1716435000000|2024-05-23 03:30:00|10829.6|10828.7|10829.3|10828.7|10829.6|10829|10828.9|10828.3|36
1716435300000|2024-05-23 03:35:00|10829.2|10828.6|10830.3|10829.7|10831|10830.4|10829.1|10828.5|56
1716435600000|2024-05-23 03:40:00|10830.4|10829.8|10830|10829.4|10830.6|10830|10829.9|10829.3|29
1716435900000|2024-05-23 03:45:00|10830.1|10829.2|10829.9|10829.3|10830.5|10829.9|10829.6|10829|42
1716436200000|2024-05-23 03:50:00|10830.1|10829.2|10830.4|10829.8|10831|10830.1|10830.1|10829.2|54
1716436500000|2024-05-23 03:55:00|10830.6|10829.7|10830.7|10830.1|10831.7|10831|10830.4|10829.6|29
1716436800000|2024-05-23 04:00:00|10830.8|10829.9|10830.4|10829.8|10831.5|10830.9|10830.3|10829.6|40
1716437100000|2024-05-23 04:05:00|10830.3|10829.7|10832.5|10831.9|10832.5|10831.9|10830.3|10829.6|50
1716437400000|2024-05-23 04:10:00|10832.6|10832|10830.8|10830.2|10832.7|10832.1|10830.7|10830.1|37
1716437700000|2024-05-23 04:15:00|10830.9|10830.3|10830.8|10830.2|10831.5|10830.6|10830.5|10829.9|50
1716438000000|2024-05-23 04:20:00|10830.6|10830|10830.1|10829.2|10830.6|10830|10829.7|10828.8|81
1716438300000|2024-05-23 04:25:00|10830|10829.1|10829.2|10828.6|10830.1|10829.4|10829.2|10828.6|50
1716438600000|2024-05-23 04:30:00|10829.3|10828.7|10829.6|10829|10829.8|10829.1|10828.4|10827.5|40
1716438900000|2024-05-23 04:35:00|10829.5|10828.9|10830|10829.4|10830.3|10829.7|10829.5|10828.9|30
1716439200000|2024-05-23 04:40:00|10829.9|10829.3|10830.1|10829.5|10830.1|10829.5|10829.7|10829.1|20
1716439500000|2024-05-23 04:45:00|10830|10829.4|10828.8|10828.2|10830.1|10829.5|10828.6|10828|30
1716439800000|2024-05-23 04:50:00|10828.9|10828.3|10830.1|10829.2|10830.1|10829.4|10828.9|10828.3|44
1716440100000|2024-05-23 04:55:00|10830|10829.4|10827|10826.4|10830|10829.4|10827|10826.3|61
1716440400000|2024-05-23 05:00:00|10826.9|10826.3|10827.1|10826.2|10827.1|10826.3|10826|10825.4|60
1716440700000|2024-05-23 05:05:00|10827|10826.1|10826.5|10825.9|10827.2|10826.3|10825.3|10824.7|56
1716441000000|2024-05-23 05:10:00|10826.6|10826|10826.6|10826|10828.2|10827.3|10826.5|10825.8|53
1716441300000|2024-05-23 05:15:00|10826.7|10826.1|10827.2|10826.6|10827.4|10826.8|10826.7|10826.1|40
1716441600000|2024-05-23 05:20:00|10827.3|10826.7|10828.1|10827.5|10828.1|10827.5|10826.9|10826.1|34
1716441900000|2024-05-23 05:25:00|10828|10827.4|10827.6|10827|10828.7|10827.9|10827.6|10827|45
1716442200000|2024-05-23 05:30:00|10827.5|10826.9|10826.8|10826.2|10827.5|10826.9|10825.9|10825.3|47
1716442500000|2024-05-23 05:35:00|10826.9|10826.3|10826.9|10826.3|10827.6|10827|10826.6|10826|52
1716442800000|2024-05-23 05:40:00|10826.8|10826.2|10825.3|10824.7|10827.3|10826.6|10825.3|10824.7|41
1716443100000|2024-05-23 05:45:00|10825.4|10824.8|10826.1|10825.2|10826.2|10825.4|10825|10824.4|38
1716443400000|2024-05-23 05:50:00|10825.8|10825.3|10824.3|10823.7|10826.5|10825.9|10824.2|10823.6|44
1716443700000|2024-05-23 05:55:00|10824.6|10824|10824.4|10823.8|10825|10824.4|10823.5|10822.9|73
1716444000000|2024-05-23 06:00:00|10824.3|10823.7|10824.1|10823.5|10824.5|10823.9|10821.8|10821.2|197
1716444300000|2024-05-23 06:05:00|10824.4|10823.8|10824.4|10823.8|10826.8|10826.2|10824.3|10823.7|153
1716444600000|2024-05-23 06:10:00|10824.3|10823.7|10823.3|10822.4|10824.3|10823.7|10822.3|10821.7|103
1716444900000|2024-05-23 06:15:00|10823.2|10822.3|10825|10824.4|10825.8|10825.2|10822.7|10821.8|157
1716445200000|2024-05-23 06:20:00|10824.9|10824.3|10827.5|10826.9|10827.5|10826.9|10824.8|10824.2|137
1716445500000|2024-05-23 06:25:00|10827.4|10826.8|10826.3|10825.7|10827.5|10826.9|10825.9|10825.3|120
1716445800000|2024-05-23 06:30:00|10826.4|10825.8|10827.1|10826.5|10828|10827.4|10826.2|10825.6|98
1716446100000|2024-05-23 06:35:00|10827|10826.4|10824.9|10824.3|10827.1|10826.5|10824.8|10824.2|102
1716446400000|2024-05-23 06:40:00|10825|10824.4|10825.7|10825.1|10825.8|10825.1|10824.2|10823.6|103
1716446700000|2024-05-23 06:45:00|10825.9|10825|10827.6|10827|10828.3|10827.4|10825.9|10825|95
1716447000000|2024-05-23 06:50:00|10827.5|10826.9|10827.2|10826.6|10827.6|10827|10826.1|10825.5|89
1716447300000|2024-05-23 06:55:00|10827.4|10826.8|10827.3|10826.7|10828.4|10827.8|10826|10825.4|109
1716447600000|2024-05-23 07:00:00|10827.2|10826.6|10826.3|10825.4|10830.7|10830.1|10826.3|10825.4|221
1716447900000|2024-05-23 07:05:00|10826.7|10826.1|10827.9|10827.3|10828.4|10827.8|10825.8|10825.2|164
1716448200000|2024-05-23 07:10:00|10827.8|10827.2|10828.4|10826.5|10828.9|10828.3|10827.3|10826.5|213
1716448500000|2024-05-23 07:15:00|10828.3|10824.5|10818.4|10817.5|10828.3|10824.5|10816.2|10813.8|679
1716448800000|2024-05-23 07:20:00|10818.1|10817.2|10815.1|10814.2|10819.2|10818.3|10814.4|10813.5|301
1716449100000|2024-05-23 07:25:00|10815.3|10814.4|10816.3|10812.6|10816.3|10815.6|10812.9|10812.2|304
1716449400000|2024-05-23 07:30:00|10817.3|10821.4|10824.9|10824.3|10837.7|10831.7|10817.3|10821.4|586
1716449700000|2024-05-23 07:35:00|10824.8|10824.2|10829.5|10828.9|10830.5|10829.9|10823.4|10822.5|328
1716450000000|2024-05-23 07:40:00|10829.1|10828.5|10827.8|10827.2|10831.7|10831.1|10826.6|10825.9|232
1716450300000|2024-05-23 07:45:00|10827.9|10827|10828.3|10827.7|10828.6|10828|10825.2|10824.6|201
1716450600000|2024-05-23 07:50:00|10828.6|10828|10830.2|10829.6|10830.4|10829.7|10826.5|10825.9|190
1716450900000|2024-05-23 07:55:00|10830.1|10829.5|10830.3|10828.2|10832.9|10832.3|10830|10828.2|245
1716451200000|2024-05-23 08:00:00|10830.2|10827.7|10833.5|10832.9|10836.2|10835.3|10828.9|10827.5|308
1716451500000|2024-05-23 08:05:00|10833.6|10833|10839.7|10838.8|10839.8|10838.9|10832.1|10831.5|258
1716451800000|2024-05-23 08:10:00|10839.6|10838.7|10842.1|10841.5|10842.2|10841.6|10838|10837.1|202
1716452100000|2024-05-23 08:15:00|10842|10841.4|10840.8|10840.2|10843.8|10843|10840.6|10840|162
1716452400000|2024-05-23 08:20:00|10840.5|10839.9|10842.5|10841.9|10843.3|10842.4|10840.1|10839.5|179
1716452700000|2024-05-23 08:25:00|10842.4|10841.8|10843.5|10842.9|10843.8|10843.2|10840|10839.4|152
1716453000000|2024-05-23 08:30:00|10843.1|10842.2|10844.5|10843.9|10845.3|10844.5|10840.6|10839.7|286
1716453300000|2024-05-23 08:35:00|10844.1|10843.5|10841.9|10841.3|10844.4|10843.8|10841.2|10840.6|180
1716453600000|2024-05-23 08:40:00|10841.6|10841|10841.6|10840.7|10844.4|10843.8|10840.9|10840|161
1716453900000|2024-05-23 08:45:00|10841.5|10840.9|10840.9|10840.3|10842.9|10842.3|10840.4|10839.8|111
1716454200000|2024-05-23 08:50:00|10841.1|10840.5|10839.6|10839|10841.4|10840.8|10839.1|10838.5|153
1716454500000|2024-05-23 08:55:00|10839.5|10838.9|10839|10838.4|10839.6|10839|10837.9|10837.3|173
1716454800000|2024-05-23 09:00:00|10838.9|10838.3|10840.3|10839.7|10844|10843.4|10838.3|10837.4|322
1716455100000|2024-05-23 09:05:00|10840|10839.4|10839.7|10838.8|10840.3|10839.6|10835.6|10834.7|283
1716455400000|2024-05-23 09:10:00|10839.6|10838.7|10836.9|10836.3|10839.7|10839.1|10836.6|10835.7|180
1716455700000|2024-05-23 09:15:00|10836.6|10836|10836.2|10835.6|10837.2|10836.5|10833.9|10833.3|211
1716456000000|2024-05-23 09:20:00|10836.1|10835.5|10836.1|10835.5|10837.1|10836.5|10833.9|10833.3|166
1716456300000|2024-05-23 09:25:00|10836|10835.4|10838.6|10838|10839.9|10839|10835.2|10834.5|170
1716456600000|2024-05-23 09:30:00|10838.5|10837.9|10839.5|10838.6|10840.5|10839.9|10838.2|10837.3|167
1716456900000|2024-05-23 09:35:00|10839.6|10838.7|10840.2|10839.3|10840.8|10840.1|10838.4|10837.6|129
1716457200000|2024-05-23 09:40:00|10840.1|10839.2|10843.3|10842.7|10843.5|10842.9|10839.9|10839.2|128
1716457500000|2024-05-23 09:45:00|10843.4|10842.8|10844.9|10844.3|10845|10844.4|10843.2|10842.6|91
1716457800000|2024-05-23 09:50:00|10844.7|10844.1|10847.1|10846.5|10847.2|10846.6|10843.9|10843.3|136
1716458100000|2024-05-23 09:55:00|10846.9|10846.3|10846.3|10845.7|10849|10848.1|10846.1|10845.4|164
1716458400000|2024-05-23 10:00:00|10846.2|10845.6|10847.5|10846.9|10848.4|10847.5|10845.1|10844.5|125
1716458700000|2024-05-23 10:05:00|10847.3|10846.7|10847.6|10847|10848.1|10847.5|10846.6|10845.7|94
1716459000000|2024-05-23 10:10:00|10847.9|10847.3|10846.6|10846|10848.5|10847.9|10846.3|10845.4|120
1716459300000|2024-05-23 10:15:00|10846.5|10845.9|10846.2|10845.6|10847.5|10846.9|10845.8|10845.2|85
1716459600000|2024-05-23 10:20:00|10846.1|10845.5|10846.1|10845.2|10846.4|10845.8|10844.9|10844.3|120
1716459900000|2024-05-23 10:25:00|10846.2|10845.3|10845.5|10844.9|10846.3|10845.7|10844.8|10844.2|115
1716460200000|2024-05-23 10:30:00|10846.2|10845.6|10848.4|10847.8|10848.7|10848.1|10846|10845.4|69
1716460500000|2024-05-23 10:35:00|10848.3|10847.7|10847.8|10847.2|10848.3|10847.7|10846.3|10845.7|87
1716460800000|2024-05-23 10:40:00|10847.7|10847.1|10847.7|10847.1|10847.8|10847.2|10846.3|10845.7|76
1716461100000|2024-05-23 10:45:00|10847.6|10847|10845.9|10845.3|10847.8|10847.2|10845.6|10845|105
1716461400000|2024-05-23 10:50:00|10845.8|10845.2|10845.4|10844.8|10846.1|10845.5|10844.2|10843.6|113
1716461700000|2024-05-23 10:55:00|10845.3|10844.7|10845.6|10845|10846.2|10845.6|10844.8|10844.2|79
1716462000000|2024-05-23 11:00:00|10845.8|10845.2|10846.9|10846.3|10847.8|10847|10844.7|10844.1|136
1716462300000|2024-05-23 11:05:00|10847.1|10846.5|10845.5|10844.6|10847.8|10846.9|10844.4|10843.5|126
1716462600000|2024-05-23 11:10:00|10845.6|10844.7|10844.3|10843.7|10845.6|10844.7|10843.4|10842.8|113
1716462900000|2024-05-23 11:15:00|10844.4|10843.8|10844.8|10844.2|10845.2|10844.6|10844.3|10843.7|84
1716463200000|2024-05-23 11:20:00|10845|10844.4|10844.2|10843.6|10845.1|10844.5|10843.4|10842.8|59
1716463500000|2024-05-23 11:25:00|10844.4|10843.8|10844.6|10844|10844.9|10844.3|10843.4|10842.8|78
1716463800000|2024-05-23 11:30:00|10844.8|10844.2|10847.3|10846.7|10847.9|10847.1|10844.5|10843.7|138
1716464100000|2024-05-23 11:35:00|10847.4|10846.8|10846.8|10846.2|10848.4|10847.8|10846.5|10845.9|135
1716464400000|2024-05-23 11:40:00|10846.9|10846.3|10845.6|10845|10847.1|10846.5|10845.5|10844.9|78
1716464700000|2024-05-23 11:45:00|10845.5|10844.9|10848.7|10847.8|10849|10848.3|10845|10844.4|108
1716465000000|2024-05-23 11:50:00|10848.6|10848|10848.9|10848.3|10849.2|10848.4|10848|10847.3|74
1716465300000|2024-05-23 11:55:00|10848.8|10848.2|10851|10850.4|10852.8|10852.2|10848.6|10848|124
1716465600000|2024-05-23 12:00:00|10850.9|10850.3|10852.9|10852.3|10853.8|10853.2|10850.2|10849.4|239
1716465900000|2024-05-23 12:05:00|10853|10852.4|10854|10853.4|10854.6|10854|10853|10852.4|124
1716466200000|2024-05-23 12:10:00|10854.1|10853.5|10851.3|10850.7|10854.4|10853.8|10851|10850.4|151
1716466500000|2024-05-23 12:15:00|10851.2|10850.6|10852.3|10851.7|10852.6|10852|10850.4|10849.6|179
1716466800000|2024-05-23 12:20:00|10852.4|10851.8|10852.4|10851.8|10853.6|10852.8|10851.6|10851|159
1716467100000|2024-05-23 12:25:00|10852.2|10851.6|10853.6|10850.4|10854.3|10853.7|10851.3|10850.4|205
1716467400000|2024-05-23 12:30:00|10852.3|10849.8|10850.9|10850.3|10853.9|10852.5|10849.6|10848.7|492
1716467700000|2024-05-23 12:35:00|10851|10850.4|10850.4|10849.8|10853.3|10852.7|10849.6|10849|254
1716468000000|2024-05-23 12:40:00|10850.5|10849.9|10848.5|10847.9|10853.3|10852.7|10848.4|10847.8|274
1716468300000|2024-05-23 12:45:00|10848.3|10847.7|10848.5|10847.9|10849.6|10848.9|10845.8|10845.2|197
1716468600000|2024-05-23 12:50:00|10848.7|10848.1|10853|10852.4|10854.5|10853.9|10848.7|10848.1|185
1716468900000|2024-05-23 12:55:00|10853.1|10852.5|10853.2|10852.3|10854.8|10854|10852.5|10851.7|196
1716469200000|2024-05-23 13:00:00|10853.4|10852.5|10857.3|10856.7|10857.4|10856.7|10851.8|10851.2|343
1716469500000|2024-05-23 13:05:00|10857.1|10856.5|10858.5|10857.9|10858.5|10857.9|10855.7|10855|189
1716469800000|2024-05-23 13:10:00|10858.4|10857.8|10859.6|10859|10860.6|10860|10858|10857.4|195
1716470100000|2024-05-23 13:15:00|10859.5|10858.9|10858.3|10857.7|10860.1|10859.5|10856.7|10856.1|201
1716470400000|2024-05-23 13:20:00|10858.4|10857.8|10861.2|10860.3|10861.3|10860.5|10858.2|10857.6|212
1716470700000|2024-05-23 13:25:00|10861|10860.4|10860.4|10859.5|10861.2|10860.6|10858|10857.4|178
1716471000000|2024-05-23 13:30:00|10860.5|10859.6|10859|10858.1|10860.9|10860.3|10858.6|10858|288
1716471300000|2024-05-23 13:35:00|10859.1|10858.2|10855.4|10854.8|10861.4|10860.8|10854.9|10854.3|267
1716471600000|2024-05-23 13:40:00|10855.3|10854.7|10861|10856.1|10861.1|10859|10854|10853.4|349
1716471900000|2024-05-23 13:45:00|10859.5|10856.6|10838.2|10837.3|10859.5|10856.6|10831.6|10830.6|1486
1716472200000|2024-05-23 13:50:00|10838.3|10837.4|10832.7|10832.1|10838.3|10837.4|10828.7|10827.8|863
1716472500000|2024-05-23 13:55:00|10832.4|10831.8|10834.8|10833.9|10836.2|10835.3|10831.8|10830.9|467
1716472800000|2024-05-23 14:00:00|10834.9|10834|10837|10836.4|10842.8|10841.9|10834.9|10833.4|779
1716473100000|2024-05-23 14:05:00|10836.7|10836.1|10837.3|10836.7|10840.2|10839.6|10834.7|10834.1|643
1716473400000|2024-05-23 14:10:00|10837.2|10836.6|10837.1|10836.5|10842.3|10841.4|10833.3|10832.7|906
1716473700000|2024-05-23 14:15:00|10837.3|10836.4|10832.1|10831.5|10837.4|10836.8|10831.5|10830.9|571
1716474000000|2024-05-23 14:20:00|10832.4|10831.8|10835.1|10834.5|10836.3|10835.7|10830.5|10829.9|558
1716474300000|2024-05-23 14:25:00|10835|10834.4|10836.2|10835.6|10837.1|10836.5|10833.6|10832.8|426
1716474600000|2024-05-23 14:30:00|10836.5|10835.9|10834.2|10833.6|10836.5|10835.9|10831.9|10831.3|487
1716474900000|2024-05-23 14:35:00|10834.3|10833.7|10836.9|10836.3|10838.4|10837.8|10834.2|10833.6|421
1716475200000|2024-05-23 14:40:00|10837.1|10836.2|10831.5|10830.9|10838.5|10837.9|10831.5|10830.6|382
1716475500000|2024-05-23 14:45:00|10831.6|10831|10828|10827.4|10832.1|10831.5|10826.9|10826|318
1716475800000|2024-05-23 14:50:00|10828.2|10827.6|10825.3|10824.7|10828.2|10827.6|10823.7|10822.8|401
1716476100000|2024-05-23 14:55:00|10825.2|10824.6|10825|10824.1|10825.9|10825.3|10823.8|10823.2|275
1716476400000|2024-05-23 15:00:00|10824.8|10824.2|10827.5|10826.9|10829.1|10828.5|10824.8|10824.2|331
1716476700000|2024-05-23 15:05:00|10827.2|10826.6|10828.6|10828|10830|10829.4|10826.6|10826|282
1716477000000|2024-05-23 15:10:00|10828.7|10828.1|10829.1|10828.5|10829.5|10828.9|10827.1|10826.5|215
1716477300000|2024-05-23 15:15:00|10829.4|10828.8|10826.1|10825.5|10831|10830.4|10826|10825.4|278
1716477600000|2024-05-23 15:20:00|10826.2|10825.6|10824.4|10823.5|10827.6|10827|10823.5|10822.8|205
1716477900000|2024-05-23 15:25:00|10824.6|10823.7|10824.3|10823.7|10824.8|10824.2|10822.6|10822|173
1716478200000|2024-05-23 15:30:00|10824.4|10823.8|10824.4|10823.8|10827.5|10826.7|10824.4|10823.8|215
1716478500000|2024-05-23 15:35:00|10824.3|10823.7|10826.3|10825.7|10826.4|10825.8|10820.8|10820.2|260
1716478800000|2024-05-23 15:40:00|10826.4|10825.8|10826.1|10825.5|10826.6|10826|10824.8|10824|176
1716479100000|2024-05-23 15:45:00|10826.2|10825.6|10828|10827.4|10828.6|10827.7|10826.2|10825.6|153
1716479400000|2024-05-23 15:50:00|10828.1|10827.5|10826.3|10825.7|10828.1|10827.5|10825.4|10824.8|137
1716479700000|2024-05-23 15:55:00|10826|10825.4|10826.6|10826|10827.7|10827.1|10825.9|10825.3|128
1716480000000|2024-05-23 16:00:00|10826.5|10825.9|10830.9|10830.3|10831.2|10830.6|10826.3|10825.7|124
1716480300000|2024-05-23 16:05:00|10830.8|10830.2|10828.7|10827.8|10831.5|10830.9|10828|10827.1|161
1716480600000|2024-05-23 16:10:00|10828.9|10828|10822.5|10821.6|10829.4|10828.5|10822.2|10821.4|244
1716480900000|2024-05-23 16:15:00|10822.4|10821.5|10824.6|10824|10824.8|10824.2|10821.6|10820.7|219
1716481200000|2024-05-23 16:20:00|10824.5|10823.9|10825|10824.1|10826.6|10825.7|10824.4|10823.8|190
1716481500000|2024-05-23 16:25:00|10824.9|10824|10824.9|10824.3|10825.8|10824.9|10824|10823.2|149
1716481800000|2024-05-23 16:30:00|10824.8|10824.2|10824.3|10823.7|10825.6|10825|10824.1|10823.5|74
1716482100000|2024-05-23 16:35:00|10824.2|10823.6|10825.4|10824.8|10826.6|10826|10824|10823.2|120
1716482400000|2024-05-23 16:40:00|10825.3|10824.7|10823.8|10823.2|10825.8|10825.2|10823.1|10822.5|117
1716482700000|2024-05-23 16:45:00|10823.9|10823.3|10821.1|10820.5|10824|10823.4|10820.5|10819.9|100
1716483000000|2024-05-23 16:50:00|10821.2|10820.6|10821|10820.4|10821.7|10821.1|10820.2|10819.6|139
1716483300000|2024-05-23 16:55:00|10821.1|10820.5|10818.6|10818|10821.5|10820.9|10818.4|10817.5|184
1716483600000|2024-05-23 17:00:00|10818.8|10818.2|10816.7|10816.1|10818.8|10818.2|10815.6|10815|227
1716483900000|2024-05-23 17:05:00|10816.8|10816.2|10814.7|10814.1|10817.9|10817.3|10814.7|10814.1|157
1716484200000|2024-05-23 17:10:00|10814.9|10814.3|10817.7|10817.1|10818|10817.4|10814.9|10814.3|97
1716484500000|2024-05-23 17:15:00|10817.6|10817|10816.1|10815.5|10819.3|10818.4|10815.4|10814.8|143
1716484800000|2024-05-23 17:20:00|10816|10815.4|10817.5|10816.9|10818.4|10817.6|10815.6|10815|128
1716485100000|2024-05-23 17:25:00|10817.1|10816.5|10818.5|10817.9|10818.7|10818.1|10815|10814.4|111
1716485400000|2024-05-23 17:30:00|10818.6|10818|10820|10819.4|10820.5|10819.9|10818.1|10817.5|117
1716485700000|2024-05-23 17:35:00|10819.8|10819.2|10814.2|10813.6|10819.8|10819.2|10814.1|10813.5|148
1716486000000|2024-05-23 17:40:00|10814.4|10813.8|10813|10812.4|10816|10815.4|10812.9|10812.3|165
1716486300000|2024-05-23 17:45:00|10812.9|10812.3|10812.4|10811.8|10813.7|10813.1|10811.4|10810.7|184
1716486600000|2024-05-23 17:50:00|10812.5|10811.9|10811|10810.4|10813.5|10812.6|10810.5|10809.9|241
1716486900000|2024-05-23 17:55:00|10810.9|10810.3|10812.2|10811.6|10812.4|10811.6|10808.8|10808.2|209
1716487200000|2024-05-23 18:00:00|10812.5|10811.4|10809.1|10808.5|10812.5|10811.5|10809|10808.4|194
1716487500000|2024-05-23 18:05:00|10809.2|10808.6|10811|10810.4|10811.4|10810.8|10808.8|10808.2|226
1716487800000|2024-05-23 18:10:00|10810.9|10810.3|10812.1|10811.5|10812.8|10811.9|10810|10809.4|199
1716488100000|2024-05-23 18:15:00|10812|10811.4|10808.4|10807.8|10814|10813.4|10808.4|10807.6|185
1716488400000|2024-05-23 18:20:00|10808.5|10807.9|10808|10807.4|10809.9|10809.3|10807.5|10806.6|237
1716488700000|2024-05-23 18:25:00|10807.9|10807.1|10807.5|10806.9|10809.1|10808.4|10807.5|10806.9|162
1716489000000|2024-05-23 18:30:00|10807.4|10806.8|10806.4|10805.8|10807.4|10806.8|10806.2|10805.6|129
1716489300000|2024-05-23 18:35:00|10806.5|10805.9|10808.7|10808.1|10809.1|10808.5|10806.2|10805.6|145
1716489600000|2024-05-23 18:40:00|10808.6|10808|10806.6|10806|10808.6|10808|10806.2|10805.6|106
1716489900000|2024-05-23 18:45:00|10806.5|10805.9|10805.5|10804.9|10807.2|10806.6|10805.3|10804.7|117
1716490200000|2024-05-23 18:50:00|10805.4|10804.8|10805.4|10804.8|10805.8|10805.2|10805.3|10804.7|91
1716490500000|2024-05-23 18:55:00|10805.3|10804.7|10805.7|10805.1|10806.7|10806|10805.2|10804.5|123
1716490800000|2024-05-23 19:00:00|10805.5|10804.9|10805.6|10805|10806.8|10806.1|10805.3|10804.5|109
1716491100000|2024-05-23 19:05:00|10805.7|10805.1|10807|10806.1|10807.4|10806.5|10805.2|10804.6|156
1716491400000|2024-05-23 19:10:00|10806.8|10805.9|10807.1|10806.5|10808.2|10807.6|10805.7|10805.1|123
1716491700000|2024-05-23 19:15:00|10807.2|10806.6|10809.3|10808.7|10809.3|10808.7|10807|10806.4|148
1716492000000|2024-05-23 19:20:00|10809.4|10808.8|10808|10807.4|10810.2|10809.6|10807.5|10806.9|122
1716492300000|2024-05-23 19:25:00|10807.8|10807.2|10808.1|10807.5|10808.3|10807.7|10806.6|10805.8|127
1716492600000|2024-05-23 19:30:00|10808.3|10807.7|10808.6|10808|10808.9|10808.2|10807.6|10807|132
1716492900000|2024-05-23 19:35:00|10808.7|10808.1|10809.8|10809.2|10810.1|10809.5|10808.6|10808|82
1716493200000|2024-05-23 19:40:00|10810|10809.4|10810.3|10809.7|10811|10810.2|10809.1|10808.3|78
1716493500000|2024-05-23 19:45:00|10810.2|10809.6|10809.7|10809.1|10810.2|10809.6|10808.6|10808|95
1716493800000|2024-05-23 19:50:00|10809.9|10809.3|10811.3|10810.7|10811.8|10811.2|10809.8|10809.2|72
1716494100000|2024-05-23 19:55:00|10811|10810.4|10810.5|10809.9|10811.6|10810.7|10810.1|10809.5|131
1716494400000|2024-05-23 20:00:00|10810.6|10809.7|10809.5|10808.9|10810.6|10809.9|10809|10808.2|66
1716494700000|2024-05-23 20:05:00|10809.6|10808.7|10810|10809.4|10810.3|10809.5|10809.6|10808.7|49
1716495000000|2024-05-23 20:10:00|10810.2|10809.6|10810.1|10809.5|10810.8|10810.2|10809.9|10809.3|64
1716495300000|2024-05-23 20:15:00|10810.2|10809.6|10812.4|10811.5|10812.4|10811.5|10810.1|10809.5|69
1716495600000|2024-05-23 20:20:00|10812.3|10811.4|10812.6|10812|10812.7|10812.1|10812.1|10811.2|73
1716495900000|2024-05-23 20:25:00|10813|10812.1|10813.3|10812.4|10813.4|10812.6|10812.5|10811.9|37
1716496200000|2024-05-23 20:30:00|10813.4|10812.5|10812.7|10812.1|10813.4|10812.6|10812.6|10811.8|26
1716496500000|2024-05-23 20:35:00|10812.8|10812.2|10813.2|10812.3|10813.4|10812.6|10812.6|10811.8|42
1716496800000|2024-05-23 20:40:00|10813.3|10812.4|10813.2|10812.6|10813.4|10812.8|10813|10812.3|52
1716497100000|2024-05-23 20:45:00|10813.3|10812.7|10813.9|10813|10814.2|10813.3|10813.1|10812.4|25
1716497400000|2024-05-23 20:50:00|10814|10813.1|10814.9|10814|10814.9|10814|10813.9|10813|23
1716497700000|2024-05-23 20:55:00|10815.5|10813.6|10816.8|10813.7|10817.3|10815|10815.4|10813.4|126
1716498000000|2024-05-23 21:00:00|10818.1|10812.8|10818.6|10812|10818.8|10812.8|10817.9|10812|14
1716498300000|2024-05-23 21:05:00|10817.8|10811.2|10816|10809.4|10818.3|10811.7|10814.8|10808.2|19
1716498600000|2024-05-23 21:10:00|10816.7|10810.1|10817.2|10810.6|10818.7|10812.1|10816.7|10810.1|54
1716498900000|2024-05-23 21:15:00|10817.1|10810.5|10816.2|10809.6|10817.4|10810.8|10815.8|10809.2|27
1716499200000|2024-05-23 21:20:00|10816|10809.4|10817.7|10811.1|10817.7|10811.1|10815.6|10809|37
1716499500000|2024-05-23 21:25:00|10817.8|10811.2|10817.5|10810.9|10818.5|10812.4|10816.6|10810|41
1716499800000|2024-05-23 21:30:00|10817.6|10811|10817.6|10811|10818.1|10811.5|10817.4|10810.8|33
1716500100000|2024-05-23 21:35:00|10817.3|10810.7|10816.6|10810.3|10817.7|10811.1|10816.6|10810.2|34
1716500400000|2024-05-23 21:40:00|10816.7|10810.2|10815.6|10811.7|10816.7|10811.7|10815.6|10810.1|23
1716500700000|2024-05-23 21:45:00|10815.7|10811.6|10815.8|10811.1|10816.5|10811.8|10815.7|10810.3|40
1716501000000|2024-05-23 21:50:00|10816.1|10811.2|10817.2|10812.7|10817.7|10812.9|10815.8|10811.1|42
1716501300000|2024-05-23 21:55:00|10817.1|10812.6|10816.9|10813.1|10817.4|10813.2|10816.6|10812.6|73
1716501600000|2024-05-23 22:00:00|10816.8|10813.3|10814.2|10811.7|10816.9|10813.8|10813.8|10811.3|260
1716501900000|2024-05-23 22:05:00|10813.9|10812|10814.4|10813.1|10815.1|10813.4|10813.8|10812|147
1716502200000|2024-05-23 22:10:00|10814.3|10813.2|10813.7|10812.4|10814.4|10813.2|10813.7|10812.4|75
1716502500000|2024-05-23 22:15:00|10813.5|10812.3|10813.9|10812.7|10814.2|10813.3|10813.4|10812|89
1716502800000|2024-05-23 22:20:00|10813.8|10812.6|10813.7|10812.8|10814.1|10813.2|10813.3|10812.3|53
1716503100000|2024-05-23 22:25:00|10813.8|10812.9|10814.1|10813.2|10814.2|10813.3|10813.5|10812.6|29
1716503400000|2024-05-23 22:30:00|10814.2|10813.3|10813.7|10812.8|10814.2|10813.3|10813.6|10812.7|27
1716503700000|2024-05-23 22:35:00|10813.8|10812.9|10813.2|10812.3|10813.9|10813|10813.1|10812.2|18
1716504000000|2024-05-23 22:40:00|10813.3|10812.4|10813.1|10812.2|10813.4|10812.5|10812.9|10812|22
1716504300000|2024-05-23 22:45:00|10812.9|10812.3|10813.4|10812.5|10813.4|10812.5|10812.9|10812.2|17
1716504600000|2024-05-23 22:50:00|10813.3|10812.4|10813.4|10812.5|10813.4|10812.5|10812.9|10811.9|15
1716504900000|2024-05-23 22:55:00|10813.3|10812.4|10814|10813.1|10814|10813.1|10813.2|10812.3|20
1716505200000|2024-05-23 23:00:00|10813.9|10813|10813.5|10812.6|10814.8|10813.9|10813.5|10812.6|31
1716505500000|2024-05-23 23:05:00|10813.4|10812.5|10813.7|10812.8|10814|10813.1|10813.4|10812.5|12
1716505800000|2024-05-23 23:10:00|10813.8|10812.9|10813.5|10812.9|10814.2|10813.3|10813.5|10812.7|26
1716506100000|2024-05-23 23:15:00|10813.4|10812.8|10814.3|10813.4|10814.4|10813.5|10813.4|10812.7|27
1716506400000|2024-05-23 23:20:00|10814.5|10813.6|10814.8|10813.9|10815.5|10814.6|10813.9|10813.3|34
1716506700000|2024-05-23 23:25:00|10814.9|10814|10814.9|10814|10815.1|10814.3|10814.4|10813.7|20
1716507000000|2024-05-23 23:30:00|10814.8|10813.9|10814.6|10814|10814.8|10814.1|10814|10813.3|22
1716507300000|2024-05-23 23:35:00|10814.7|10814.1|10814.7|10814.1|10814.9|10814.2|10814.5|10813.8|30
1716507600000|2024-05-23 23:40:00|10814.6|10814|10814.7|10813.8|10815.2|10814.6|10814.5|10813.8|15
1716507900000|2024-05-23 23:45:00|10814.8|10813.9|10815|10814.4|10815.4|10814.7|10814.5|10813.8|39
1716508200000|2024-05-23 23:50:00|10814.9|10814.3|10814.2|10813.6|10814.9|10814.3|10814|10813.2|68
1716508500000|2024-05-23 23:55:00|10814.1|10813.5|10812|10811.4|10814.3|10813.7|10811.9|10811.3|53
1716508800000|2024-05-24 00:00:00|10811.9|10811.3|10811.1|10810.5|10812.1|10811.3|10810.2|10809.5|82
1716509100000|2024-05-24 00:05:00|10811|10810.4|10810.3|10809.4|10811.1|10810.5|10809.4|10808.5|72
1716509400000|2024-05-24 00:10:00|10810.1|10809.2|10809.9|10809.3|10810.1|10809.5|10808.2|10807.6|84
1716509700000|2024-05-24 00:15:00|10810|10809.4|10809.1|10808.5|10810.2|10809.6|10809|10808.2|84
1716510000000|2024-05-24 00:20:00|10809|10808.4|10809.7|10808.8|10810.7|10810.1|10809|10808.4|120
1716510300000|2024-05-24 00:25:00|10809.5|10808.9|10810.1|10809.2|10810.1|10809.3|10808.6|10808|82
1716510600000|2024-05-24 00:30:00|10810|10809.5|10809|10808.4|10810.7|10810.1|10809|10808.4|89
1716510900000|2024-05-24 00:35:00|10809.1|10808.5|10808.4|10807.8|10809.6|10809|10808.4|10807.7|74
1716511200000|2024-05-24 00:40:00|10808.5|10807.6|10810.1|10809.5|10810.1|10809.5|10807.8|10807.2|71
1716511500000|2024-05-24 00:45:00|10810.5|10809.9|10811.5|10810.9|10811.5|10810.9|10809.9|10809.2|63
1716511800000|2024-05-24 00:50:00|10811.6|10811|10813.1|10812.2|10813.1|10812.2|10811.6|10810.9|99
1716512100000|2024-05-24 00:55:00|10813|10812.1|10810.7|10809.8|10813|10812.1|10810.5|10809.6|104
1716512400000|2024-05-24 01:00:00|10810.6|10809.7|10810.9|10810.3|10811.8|10810.9|10810.2|10809.3|112
1716512700000|2024-05-24 01:05:00|10811.2|10810.6|10809.2|10808.3|10811.4|10810.8|10809.2|10808.3|111
1716513000000|2024-05-24 01:10:00|10809.4|10808.5|10811.1|10810.2|10811.1|10810.2|10808.5|10807.6|126
1716513300000|2024-05-24 01:15:00|10811.2|10810.3|10811.7|10811.1|10811.9|10811.3|10810.4|10809.5|137
1716513600000|2024-05-24 01:20:00|10811.9|10811.3|10812.9|10812.3|10813.3|10812.7|10811.9|10811.3|70
1716513900000|2024-05-24 01:25:00|10813|10812.4|10812.1|10811.5|10813|10812.4|10811.4|10810.7|81
1716514200000|2024-05-24 01:30:00|10812.2|10811.6|10812.3|10811.7|10813.5|10812.6|10811.8|10811.2|67
1716514500000|2024-05-24 01:35:00|10812.4|10811.8|10814|10813.1|10814|10813.1|10811.9|10811.1|81
1716514800000|2024-05-24 01:40:00|10814.1|10813.2|10812.7|10811.8|10814.3|10813.4|10812.5|10811.6|111
1716515100000|2024-05-24 01:45:00|10812.6|10811.7|10812.6|10812|10813|10812.4|10811.9|10811.2|74
1716515400000|2024-05-24 01:50:00|10812.8|10812.2|10812|10811.4|10812.9|10812.3|10812|10811.3|63
1716515700000|2024-05-24 01:55:00|10811.9|10811.3|10811|10810.4|10812.1|10811.5|10810.4|10809.8|80
1716516000000|2024-05-24 02:00:00|10810.9|10810.3|10811.1|10810.2|10811.4|10810.8|10810.8|10810.2|51
1716516300000|2024-05-24 02:05:00|10811|10810.1|10809.6|10808.7|10811.2|10810.4|10809.1|10808.5|96
1716516600000|2024-05-24 02:10:00|10809.5|10808.6|10809.5|10808.9|10810|10809.1|10808.8|10807.9|95
1716516900000|2024-05-24 02:15:00|10809.4|10808.8|10808.7|10808.1|10809.5|10808.9|10808.6|10808|81
1716517200000|2024-05-24 02:20:00|10808.6|10808|10809|10808.4|10809.2|10808.5|10808.6|10808|51
1716517500000|2024-05-24 02:25:00|10808.9|10808.3|10808.9|10808|10809.1|10808.4|10808.4|10807.5|49
1716517800000|2024-05-24 02:30:00|10808.8|10807.9|10808.7|10807.8|10808.9|10808|10807.5|10806.9|79
1716518100000|2024-05-24 02:35:00|10808.6|10807.7|10809.3|10808.7|10809.7|10808.9|10808.3|10807.4|58
1716518400000|2024-05-24 02:40:00|10809.5|10808.9|10808.1|10807.2|10809.9|10809.3|10808.1|10807.2|57
1716518700000|2024-05-24 02:45:00|10808.2|10807.3|10809.5|10808.6|10810.1|10809.4|10808.2|10807.3|46
1716519000000|2024-05-24 02:50:00|10809.6|10808.7|10809.5|10808.9|10810.3|10809.4|10809|10808.1|71
1716519300000|2024-05-24 02:55:00|10809.4|10808.8|10809.2|10808.3|10809.6|10808.8|10808.7|10807.8|51
1716519600000|2024-05-24 03:00:00|10809.3|10808.4|10809.5|10808.9|10809.7|10809|10808.7|10807.8|56
1716519900000|2024-05-24 03:05:00|10809.4|10808.8|10808.4|10807.8|10809.5|10808.9|10807.9|10807.3|53
1716520200000|2024-05-24 03:10:00|10808.5|10807.9|10808.6|10808|10808.6|10808|10808.1|10807.5|31
1716520500000|2024-05-24 03:15:00|10808.5|10807.9|10808.6|10807.7|10808.6|10808|10808.1|10807.5|44
1716520800000|2024-05-24 03:20:00|10808.4|10807.8|10808.4|10807.5|10808.7|10807.9|10808|10807.2|56
1716521100000|2024-05-24 03:25:00|10808.5|10807.6|10808|10807.4|10808.6|10807.9|10807.9|10807.2|56
1716521400000|2024-05-24 03:30:00|10807.9|10807.3|10808.4|10807.8|10808.9|10808.3|10807.9|10807.3|55
1716521700000|2024-05-24 03:35:00|10808.3|10807.7|10807.4|10806.8|10808.5|10807.8|10807|10806.4|53
1716522000000|2024-05-24 03:40:00|10807.5|10806.6|10806.8|10806.2|10807.9|10807|10806.8|10806|34
1716522300000|2024-05-24 03:45:00|10806.9|10806.3|10807|10806.4|10807.5|10806.9|10806.4|10805.8|75
1716522600000|2024-05-24 03:50:00|10806.9|10806.3|10806.5|10805.9|10807.6|10807|10806.5|10805.9|63
1716522900000|2024-05-24 03:55:00|10806.7|10805.8|10806.7|10806.1|10806.8|10806.2|10806.2|10805.3|63
1716523200000|2024-05-24 04:00:00|10806.6|10806|10806.6|10806|10806.7|10806.1|10805.9|10805.3|38
1716523500000|2024-05-24 04:05:00|10806.7|10806.1|10807.5|10806.9|10808|10807.4|10806.6|10806|38
1716523800000|2024-05-24 04:10:00|10807.6|10807|10809.4|10808.8|10809.7|10809.1|10807.6|10807|102
1716524100000|2024-05-24 04:15:00|10809.5|10808.9|10808.6|10808|10809.5|10808.9|10808.4|10807.7|40
1716524400000|2024-05-24 04:20:00|10808.5|10807.9|10808.7|10808.1|10809.3|10808.4|10807.9|10807.3|56
1716524700000|2024-05-24 04:25:00|10808.8|10808.2|10808.9|10808.3|10809.1|10808.5|10808.6|10808|49
1716525000000|2024-05-24 04:30:00|10809|10808.4|10808.7|10808.1|10809.3|10808.5|10808.6|10808|77
1716525300000|2024-05-24 04:35:00|10808.9|10808.3|10809.5|10808.9|10809.7|10809|10808.7|10807.8|26
1716525600000|2024-05-24 04:40:00|10809.6|10809|10809.8|10808.9|10809.8|10809.1|10809.1|10808.5|36
1716525900000|2024-05-24 04:45:00|10809.7|10808.8|10810.2|10809.6|10810.3|10809.7|10809.5|10808.8|27
1716526200000|2024-05-24 04:50:00|10810.1|10809.5|10810.3|10809.4|10810.6|10810|10810|10809.2|26
1716526500000|2024-05-24 04:55:00|10810.2|10809.3|10809.5|10808.9|10810.2|10809.3|10809.5|10808.6|63
1716526800000|2024-05-24 05:00:00|10809.4|10808.8|10809.6|10809|10809.9|10809.3|10808.8|10807.9|84
1716527100000|2024-05-24 05:05:00|10809.7|10809.1|10809.6|10808.7|10809.9|10809.3|10809.4|10808.7|43
1716527400000|2024-05-24 05:10:00|10809.7|10808.8|10809.6|10808.7|10809.7|10809|10809.2|10808.3|61
1716527700000|2024-05-24 05:15:00|10809.7|10808.8|10809.2|10808.6|10809.7|10809.1|10808.9|10808.2|56
1716528000000|2024-05-24 05:20:00|10809.1|10808.5|10809.1|10808.2|10809.6|10808.9|10808.9|10808.2|16
1716528300000|2024-05-24 05:25:00|10809.2|10808.3|10809|10808.4|10809.2|10808.5|10807.9|10807.3|42
1716528600000|2024-05-24 05:30:00|10808.7|10808.1|10809.2|10808.6|10809.8|10809|10808.7|10808|73
1716528900000|2024-05-24 05:35:00|10809.5|10808.9|10809.5|10808.9|10810.7|10809.9|10808.9|10808.3|55
1716529200000|2024-05-24 05:40:00|10809.4|10808.8|10809.3|10808.4|10809.6|10809|10808|10807.4|49
1716529500000|2024-05-24 05:45:00|10809.1|10808.5|10810.1|10809.5|10810.4|10809.8|10809|10808.3|40
1716529800000|2024-05-24 05:50:00|10810.2|10809.6|10810.8|10810.2|10811.6|10810.9|10810.1|10809.4|48
1716530100000|2024-05-24 05:55:00|10810.9|10810.3|10811.1|10810.2|10811.4|10810.8|10809.9|10809.3|84
1716530400000|2024-05-24 06:00:00|10811.3|10810.4|10811.6|10811|10812.3|10811.4|10809.4|10807.3|262
1716530700000|2024-05-24 06:05:00|10811.5|10810.9|10812.5|10811.9|10813.5|10812.6|10811.1|10810.5|170
1716531000000|2024-05-24 06:10:00|10812.6|10812|10814.9|10814|10814.9|10814|10811.4|10810.8|134
1716531300000|2024-05-24 06:15:00|10814.8|10813.9|10811.4|10810.8|10815.9|10815|10811.1|10810.5|119
1716531600000|2024-05-24 06:20:00|10811.3|10810.7|10812.1|10811.5|10812.2|10811.5|10810.5|10809.9|113
1716531900000|2024-05-24 06:25:00|10811.7|10811.1|10816.1|10815.2|10816.4|10815.6|10811.5|10810.9|145
1716532200000|2024-05-24 06:30:00|10815.9|10815|10816.1|10815.5|10816.8|10816.1|10814.5|10813.9|155
1716532500000|2024-05-24 06:35:00|10816.2|10815.6|10815.9|10815.3|10817.2|10816.4|10815|10814.3|128
1716532800000|2024-05-24 06:40:00|10816|10815.4|10817.7|10817.1|10818.5|10817.6|10815|10814.4|148
1716533100000|2024-05-24 06:45:00|10817.6|10817|10816.8|10815.9|10817.9|10817.3|10816.1|10815.5|88
1716533400000|2024-05-24 06:50:00|10816.7|10815.8|10815.4|10814.8|10816.8|10816.2|10814.5|10813.8|88
1716533700000|2024-05-24 06:55:00|10815.5|10814.9|10813.1|10812.5|10815.5|10814.9|10812.5|10811.9|95
1716534000000|2024-05-24 07:00:00|10813.2|10812.6|10817|10816.4|10818.5|10817.6|10813.2|10812.6|220
1716534300000|2024-05-24 07:05:00|10816.9|10816.3|10817.1|10816.5|10817.6|10816.8|10815.6|10815|126
1716534600000|2024-05-24 07:10:00|10817.2|10816.6|10818.9|10818|10819.5|10818.6|10816.3|10815.7|176
1716534900000|2024-05-24 07:15:00|10819.1|10818.2|10817.8|10817.2|10819.8|10819.2|10817.4|10816.8|154
1716535200000|2024-05-24 07:20:00|10817.6|10817|10818.3|10817.7|10818.7|10818.1|10816.7|10816.1|134
1716535500000|2024-05-24 07:25:00|10818.2|10817.6|10820|10819.4|10820|10819.4|10817.5|10816.9|139
1716535800000|2024-05-24 07:30:00|10819.6|10819|10819.3|10818.7|10819.6|10819|10817.8|10816.9|94
1716536100000|2024-05-24 07:35:00|10819.4|10818.8|10820|10819.4|10820.5|10819.6|10818.9|10818.3|75
1716536400000|2024-05-24 07:40:00|10820.1|10819.5|10820.2|10819.6|10820.8|10820.2|10818.2|10817.6|105
1716536700000|2024-05-24 07:45:00|10820.1|10819.5|10823.7|10823.1|10824.5|10823.7|10820.1|10819.5|136
1716537000000|2024-05-24 07:50:00|10823.6|10823|10825.3|10824.4|10825.7|10824.8|10822.5|10821.9|113
1716537300000|2024-05-24 07:55:00|10825.4|10824.5|10824.7|10824.1|10826.3|10825.4|10824.4|10823.8|136
1716537600000|2024-05-24 08:00:00|10824.6|10824|10822.8|10822.2|10824.6|10824|10822.1|10821.5|126
1716537900000|2024-05-24 08:05:00|10822.9|10822.3|10823.5|10822.9|10823.5|10822.9|10821.6|10821|105
1716538200000|2024-05-24 08:10:00|10823.6|10823|10823.6|10822.7|10824.9|10824.3|10823.2|10822.3|79
1716538500000|2024-05-24 08:15:00|10823.2|10822.6|10822.4|10821.8|10823.9|10823.3|10821.9|10821.3|89
1716538800000|2024-05-24 08:20:00|10822.1|10821.5|10822|10821.4|10822.5|10821.9|10821.1|10820.3|115
1716539100000|2024-05-24 08:25:00|10821.8|10821.2|10821.1|10820.5|10823.2|10822.6|10820.7|10820.1|95
1716539400000|2024-05-24 08:30:00|10821.2|10820.6|10821.9|10821.3|10821.9|10821.3|10820.1|10819.5|105
1716539700000|2024-05-24 08:35:00|10821.8|10821.2|10823.1|10822.5|10824.3|10823.7|10821.3|10820.7|93
1716540000000|2024-05-24 08:40:00|10823.2|10822.6|10825.7|10825.1|10826.1|10825.5|10823.2|10822.6|86
1716540300000|2024-05-24 08:45:00|10825.5|10824.9|10827|10826.4|10828.6|10828|10824.9|10824.3|127
1716540600000|2024-05-24 08:50:00|10826.8|10826.2|10826.1|10825.5|10827.1|10826.3|10824.8|10824.2|128
1716540900000|2024-05-24 08:55:00|10825.8|10825.2|10825|10824.4|10827.1|10826.2|10824.7|10824.1|125
1716541200000|2024-05-24 09:00:00|10824.9|10824.3|10826.6|10826|10827|10826.4|10824|10823.4|119
1716541500000|2024-05-24 09:05:00|10826.5|10825.9|10829.2|10828.6|10830|10829.4|10826.4|10825.8|103
1716541800000|2024-05-24 09:10:00|10829.1|10828.5|10829.9|10829.3|10830.1|10829.5|10829|10828.4|80
1716542100000|2024-05-24 09:15:00|10830|10829.4|10829|10828.4|10830.4|10829.8|10828.3|10827.7|106
1716542400000|2024-05-24 09:20:00|10829.1|10828.5|10828|10827.4|10829.1|10828.5|10827.7|10827.1|60
1716542700000|2024-05-24 09:25:00|10828.3|10827.7|10829.7|10829.1|10829.8|10829.2|10827.6|10827|124
1716543000000|2024-05-24 09:30:00|10829.8|10829.2|10831.4|10830.8|10831.4|10830.8|10829|10828.4|73
1716543300000|2024-05-24 09:35:00|10831.3|10830.7|10830.1|10829.5|10832|10831.4|10829.4|10828.8|136
1716543600000|2024-05-24 09:40:00|10829.7|10829.1|10828.3|10827.7|10830.8|10830.2|10827.9|10827.3|117
1716543900000|2024-05-24 09:45:00|10828.2|10827.6|10828.2|10827.6|10829.5|10828.9|10828.1|10827.5|110
1716544200000|2024-05-24 09:50:00|10828.1|10827.5|10829|10828.4|10829.2|10828.6|10828|10827.4|99
1716544500000|2024-05-24 09:55:00|10829.1|10828.5|10829|10828.4|10829.6|10829|10827.9|10827.3|92
1716544800000|2024-05-24 10:00:00|10829.1|10828.5|10830.9|10830.3|10831.4|10830.8|10827.9|10827.3|84
1716545100000|2024-05-24 10:05:00|10831.3|10830.7|10834.7|10834.1|10835.4|10834.5|10831.1|10830.4|124
1716545400000|2024-05-24 10:10:00|10834.9|10834.3|10835|10834.4|10836.3|10835.7|10834.8|10834.2|82
1716545700000|2024-05-24 10:15:00|10835.1|10834.5|10836.8|10835.9|10836.8|10836|10834.2|10833.6|57
1716546000000|2024-05-24 10:20:00|10837|10836.1|10839.2|10838.6|10839.8|10838.9|10836.6|10836|115
1716546300000|2024-05-24 10:25:00|10839.1|10838.5|10839.6|10839|10840.3|10839.6|10838.5|10837.9|95
1716546600000|2024-05-24 10:30:00|10839.7|10839.1|10839.1|10838.5|10839.9|10839.3|10837.8|10836.9|122
1716546900000|2024-05-24 10:35:00|10839.2|10838.6|10842|10841.4|10843.2|10842.5|10839.2|10838.6|126
1716547200000|2024-05-24 10:40:00|10841.9|10841.3|10842.4|10841.8|10844.5|10843.9|10841.9|10841.3|120
1716547500000|2024-05-24 10:45:00|10842.5|10841.9|10843.3|10842.7|10844|10843.4|10841.3|10840.7|109
1716547800000|2024-05-24 10:50:00|10843.4|10842.8|10842|10841.1|10844.2|10843.4|10842|10841.1|98
1716548100000|2024-05-24 10:55:00|10842.1|10841.2|10840.8|10839.9|10843|10842.4|10840.8|10839.9|122
1716548400000|2024-05-24 11:00:00|10840.7|10839.8|10840.1|10839.5|10841.7|10841.1|10839.7|10838.9|151
1716548700000|2024-05-24 11:05:00|10840.2|10839.2|10839.2|10838.3|10840.4|10839.6|10838.7|10838|95
1716549000000|2024-05-24 11:10:00|10839.1|10838.2|10835.7|10835.1|10839.1|10838.2|10835.5|10834.9|126
1716549300000|2024-05-24 11:15:00|10835.8|10835.2|10835.3|10834.7|10836.7|10836.1|10834.8|10834.2|96
1716549600000|2024-05-24 11:20:00|10835.6|10835|10836.9|10836.3|10837.2|10836.6|10834.8|10834.2|83
1716549900000|2024-05-24 11:25:00|10836.6|10836|10836.9|10836.3|10838.4|10837.6|10835.9|10835.3|118
1716550200000|2024-05-24 11:30:00|10836.8|10836.2|10836.4|10835.8|10837.2|10836.6|10836|10835.4|70
1716550500000|2024-05-24 11:35:00|10836.6|10836|10837.9|10837.3|10838|10837.4|10835.2|10834.6|76
1716550800000|2024-05-24 11:40:00|10838|10837.4|10840|10839.4|10840|10839.4|10838|10837.4|69
1716551100000|2024-05-24 11:45:00|10839.6|10839|10839.9|10839.3|10840.1|10839.5|10838.8|10838.2|99
1716551400000|2024-05-24 11:50:00|10840|10839.4|10841.2|10840.6|10841.2|10840.6|10839.6|10839|100
1716551700000|2024-05-24 11:55:00|10841.1|10840.5|10841.2|10840.6|10843.3|10842.7|10840.8|10840.2|128
1716552000000|2024-05-24 12:00:00|10841.3|10840.7|10842.8|10842.2|10844.1|10843.3|10839.7|10839.1|261
1716552300000|2024-05-24 12:05:00|10842.9|10842.3|10840.7|10839.8|10842.9|10842.3|10840.4|10839.7|143
1716552600000|2024-05-24 12:10:00|10840.8|10839.9|10842.5|10841.9|10843.1|10842.4|10840.5|10839.6|154
1716552900000|2024-05-24 12:15:00|10842.8|10842.2|10844.1|10843.5|10844.2|10843.6|10842|10841.4|145
1716553200000|2024-05-24 12:20:00|10844|10843.4|10843.3|10842.7|10844.2|10843.6|10842|10841.4|159
1716553500000|2024-05-24 12:25:00|10843.2|10842.6|10842|10841.1|10844.8|10844.2|10841.8|10841.1|166
1716553800000|2024-05-24 12:30:00|10841.9|10841|10844.3|10843.4|10845.6|10845|10838.8|10836.5|542
1716554100000|2024-05-24 12:35:00|10844.4|10843.5|10848.2|10847.3|10849.2|10848.6|10843.9|10843|342
1716554400000|2024-05-24 12:40:00|10848|10847.4|10849.4|10848.8|10851.4|10850.8|10848|10847.4|192
1716554700000|2024-05-24 12:45:00|10849.5|10848.9|10850.6|10850|10851|10850.4|10847.5|10846.9|239
1716555000000|2024-05-24 12:50:00|10850.5|10849.9|10851.6|10851|10854|10853.4|10850.2|10849.4|274
1716555300000|2024-05-24 12:55:00|10851.7|10850.8|10851.8|10850.9|10854|10853.4|10850.3|10849.4|207
1716555600000|2024-05-24 13:00:00|10851.7|10850.8|10851.7|10851.1|10853.2|10852.3|10849.3|10848.4|369
1716555900000|2024-05-24 13:05:00|10851.5|10850.9|10850.5|10849.9|10852|10851.1|10849.6|10849|165
1716556200000|2024-05-24 13:10:00|10850.6|10850|10850.3|10849.7|10852.1|10851.5|10850.2|10849.6|184
1716556500000|2024-05-24 13:15:00|10850.4|10849.8|10851|10850.4|10852|10851.2|10848.2|10847.6|189
1716556800000|2024-05-24 13:20:00|10850.9|10850.3|10850|10849.4|10850.9|10850.3|10848.9|10848.1|197
1716557100000|2024-05-24 13:25:00|10850.1|10849.5|10852.5|10851.9|10853.4|10852.8|10850.1|10849.4|212
1716557400000|2024-05-24 13:30:00|10852.7|10852.1|10849|10848.1|10853.9|10853|10848.9|10848.1|286
1716557700000|2024-05-24 13:35:00|10849.1|10848.2|10848.6|10848|10850.2|10849.6|10847.9|10847.1|207
1716558000000|2024-05-24 13:40:00|10848.5|10847.9|10847.3|10846.7|10848.6|10848|10846.1|10845.5|225
1716558300000|2024-05-24 13:45:00|10847.4|10846.8|10845.6|10844.7|10847.4|10846.8|10844.5|10843.9|198
1716558600000|2024-05-24 13:50:00|10845.8|10844.9|10845|10844.4|10846.2|10845.6|10844.5|10843.9|141
1716558900000|2024-05-24 13:55:00|10845.1|10844.5|10846.7|10840.7|10846.8|10845.8|10842.4|10838.5|239
1716559200000|2024-05-24 14:00:00|10847|10841|10847.5|10846.9|10850.4|10848.2|10844.3|10841|547
1716559500000|2024-05-24 14:05:00|10847.6|10847|10848.6|10848|10850.5|10849.9|10846.4|10845.8|439
1716559800000|2024-05-24 14:10:00|10848.5|10847.9|10848|10847.1|10850.4|10849.8|10847.5|10846.8|339
1716560100000|2024-05-24 14:15:00|10848.1|10847.2|10845.1|10844.5|10848.2|10847.4|10844.5|10843.8|326
1716560400000|2024-05-24 14:20:00|10845.2|10844.3|10846.7|10846.1|10846.9|10846.3|10842.6|10842|223
1716560700000|2024-05-24 14:25:00|10846.6|10846|10847.5|10846.6|10848.7|10848|10846.3|10845.6|236
1716561000000|2024-05-24 14:30:00|10847.6|10846.7|10848.5|10847.9|10851|10850.4|10847.6|10846.7|243
1716561300000|2024-05-24 14:35:00|10848.4|10847.5|10846.1|10845.5|10848.6|10848|10845.9|10845.3|200
1716561600000|2024-05-24 14:40:00|10846|10845.4|10847.6|10847|10848.3|10847.7|10844.6|10843.7|172
1716561900000|2024-05-24 14:45:00|10848|10847.1|10848|10847.4|10849.4|10848.8|10846.3|10845.7|200
1716562200000|2024-05-24 14:50:00|10848.1|10847.5|10844.3|10843.7|10848.1|10847.5|10842.9|10842.3|200
1716562500000|2024-05-24 14:55:00|10844.4|10843.8|10846.4|10845.8|10846.9|10846.3|10844.3|10843.7|157
1716562800000|2024-05-24 15:00:00|10846.5|10845.9|10849.8|10849.2|10850.2|10849.6|10846|10845.3|231
1716563100000|2024-05-24 15:05:00|10849.6|10849|10850.6|10850|10851.7|10851.1|10849.1|10848.5|190
1716563400000|2024-05-24 15:10:00|10850.5|10849.9|10852.6|10852|10852.6|10852|10850.3|10849.7|128
1716563700000|2024-05-24 15:15:00|10852.5|10851.9|10851.8|10851.2|10853.6|10853|10851.3|10850.7|156
1716564000000|2024-05-24 15:20:00|10851.9|10851.3|10854.6|10854|10854.7|10854.1|10851.9|10851.3|144
1716564300000|2024-05-24 15:25:00|10854.8|10853.9|10853.6|10853|10855.2|10854.5|10852.9|10852.3|114
1716564600000|2024-05-24 15:30:00|10853.5|10852.9|10854.5|10853.9|10856.2|10855.5|10853.5|10852.9|97
1716564900000|2024-05-24 15:35:00|10854.7|10853.8|10850.5|10849.9|10855.2|10854.5|10849.9|10849.2|191
1716565200000|2024-05-24 15:40:00|10850.6|10850|10849.9|10849.3|10852.1|10851.5|10849.6|10849|139
1716565500000|2024-05-24 15:45:00|10849.7|10849.1|10850|10849.4|10850.2|10849.6|10848.5|10847.9|109
1716565800000|2024-05-24 15:50:00|10850.1|10849.5|10851.9|10851.3|10852.3|10851.7|10850|10849.4|97
1716566100000|2024-05-24 15:55:00|10852|10851.4|10851.5|10850.9|10852.6|10852|10850.6|10850|102
1716566400000|2024-05-24 16:00:00|10851.4|10850.8|10850.6|10850|10851.9|10851.3|10849.4|10848.8|95
1716566700000|2024-05-24 16:05:00|10850.5|10849.9|10850.1|10849.5|10851.9|10851.3|10849.6|10849|113
1716567000000|2024-05-24 16:10:00|10850.3|10849.7|10853|10852.4|10853.8|10853.2|10850.3|10849.7|129
1716567300000|2024-05-24 16:15:00|10853.1|10852.5|10853.6|10853|10854|10853.4|10852.5|10851.9|49
1716567600000|2024-05-24 16:20:00|10853.7|10853.1|10854.6|10854|10854.9|10854|10853.2|10852.5|78
1716567900000|2024-05-24 16:25:00|10854.7|10854.1|10856.7|10856.1|10858.1|10857.5|10854.7|10854.1|117
1716568200000|2024-05-24 16:30:00|10856.2|10855.6|10855.5|10854.9|10857|10856.4|10854.4|10853.8|116
1716568500000|2024-05-24 16:35:00|10855.3|10854.7|10854.2|10853.3|10855.5|10854.9|10854.1|10853.2|94
1716568800000|2024-05-24 16:40:00|10854.3|10853.4|10851.4|10850.8|10854.3|10853.4|10851.4|10850.8|142
1716569100000|2024-05-24 16:45:00|10851.3|10850.7|10849.4|10848.8|10851.8|10851.2|10849.3|10848.4|128
1716569400000|2024-05-24 16:50:00|10849.3|10848.5|10849.1|10848.5|10849.4|10848.8|10848.1|10847.5|102
1716569700000|2024-05-24 16:55:00|10849.2|10848.6|10847.5|10846.6|10849.2|10848.6|10846.7|10846.1|135
1716570000000|2024-05-24 17:00:00|10847.4|10846.8|10846.7|10846.1|10848.3|10847.7|10846.6|10845.7|85
1716570300000|2024-05-24 17:05:00|10846.8|10846.2|10846.9|10846.3|10847.9|10847.3|10846.3|10845.6|93
1716570600000|2024-05-24 17:10:00|10846.8|10846.2|10849.4|10848.8|10849.6|10849|10846.8|10846.2|92
1716570900000|2024-05-24 17:15:00|10850.1|10849.2|10850.4|10849.8|10850.6|10850|10849.3|10848.7|81
1716571200000|2024-05-24 17:20:00|10850.3|10849.7|10850.1|10849.5|10851.3|10850.7|10849.9|10849.3|53
1716571500000|2024-05-24 17:25:00|10850.2|10849.6|10851.6|10851|10852.7|10852.1|10850.2|10849.6|79
1716571800000|2024-05-24 17:30:00|10851.5|10850.9|10851.2|10850.3|10851.5|10850.9|10849.9|10849|108
1716572100000|2024-05-24 17:35:00|10851.3|10850.4|10852.8|10851.9|10852.9|10852.1|10851.2|10850.3|68
1716572400000|2024-05-24 17:40:00|10852.7|10851.8|10852.1|10851.2|10852.7|10851.8|10850.8|10850.2|94
1716572700000|2024-05-24 17:45:00|10851.7|10851.1|10852.3|10851.7|10852.5|10851.9|10851.2|10850.6|79
1716573000000|2024-05-24 17:50:00|10852.4|10851.8|10852.2|10851.6|10853.1|10852.5|10852.1|10851.5|121
1716573300000|2024-05-24 17:55:00|10852|10851.4|10852.3|10851.7|10853.1|10852.5|10851.7|10851.1|92
1716573600000|2024-05-24 18:00:00|10852.4|10851.8|10853|10852.4|10853.4|10852.8|10851.6|10851|80
1716573900000|2024-05-24 18:05:00|10852.9|10852.3|10852.6|10852|10853.4|10852.8|10852.4|10851.8|54
1716574200000|2024-05-24 18:10:00|10852.4|10851.8|10853.1|10852.5|10853.2|10852.6|10851.6|10851|98
1716574500000|2024-05-24 18:15:00|10853.2|10852.6|10853.4|10852.8|10853.7|10853.1|10852.7|10852.1|59
1716574800000|2024-05-24 18:20:00|10853.3|10852.7|10850.3|10849.7|10853.4|10852.8|10850.3|10849.7|88
1716575100000|2024-05-24 18:25:00|10850.1|10849.5|10849.9|10849.3|10851.4|10850.5|10849.9|10849.2|97
1716575400000|2024-05-24 18:30:00|10850|10849.4|10850.7|10849.8|10851.3|10850.4|10849.9|10849.3|91
1716575700000|2024-05-24 18:35:00|10850.8|10849.9|10850.1|10849.2|10850.8|10850.1|10849.8|10849.1|93
1716576000000|2024-05-24 18:40:00|10849.9|10849.3|10849.7|10848.8|10850.2|10849.4|10848.4|10847.8|105
1716576300000|2024-05-24 18:45:00|10849.6|10848.7|10849.6|10849|10850.7|10849.9|10849.5|10848.7|94
1716576600000|2024-05-24 18:50:00|10849.7|10849.1|10850.6|10850|10851.2|10850.4|10849.7|10849.1|78
1716576900000|2024-05-24 18:55:00|10850.7|10850.1|10850|10849.4|10850.8|10850.1|10849.6|10848.9|72
1716577200000|2024-05-24 19:00:00|10849.9|10849.3|10849.2|10848.6|10850.2|10849.4|10848|10847.4|165
1716577500000|2024-05-24 19:05:00|10849.4|10848.8|10848.9|10848|10849.5|10848.9|10848.9|10848|121
1716577800000|2024-05-24 19:10:00|10849|10848.1|10848.4|10847.8|10849.3|10848.6|10848.3|10847.7|58
1716578100000|2024-05-24 19:15:00|10848.3|10847.7|10849.3|10848.7|10849.8|10849.2|10848.3|10847.7|90
1716578400000|2024-05-24 19:20:00|10849.1|10848.5|10849.3|10848.7|10849.4|10848.8|10848.7|10848.1|89
1716578700000|2024-05-24 19:25:00|10849.2|10848.6|10849.8|10849.2|10850|10849.4|10849.2|10848.6|50
1716579000000|2024-05-24 19:30:00|10849.7|10848.9|10850.3|10849.7|10850.4|10849.8|10849.3|10848.7|95
1716579300000|2024-05-24 19:35:00|10850.2|10849.6|10849.5|10848.6|10850.4|10849.8|10849.1|10848.4|67
1716579600000|2024-05-24 19:40:00|10849.4|10848.5|10848.9|10848.3|10849.5|10848.7|10848|10847.4|48
1716579900000|2024-05-24 19:45:00|10849|10848.4|10849.3|10848.4|10850.1|10849.5|10848.8|10848.1|113
1716580200000|2024-05-24 19:50:00|10849.5|10848.7|10849.5|10848.6|10849.7|10849|10849|10848.2|133
1716580500000|2024-05-24 19:55:00|10849.4|10848.5|10849.3|10848.7|10849.7|10848.8|10848.4|10847.8|88
1716580800000|2024-05-24 20:00:00|10849.2|10848.6|10849.4|10848.5|10849.6|10848.8|10848.9|10848.3|50
1716581100000|2024-05-24 20:05:00|10849.5|10848.6|10849.5|10848.6|10849.5|10848.7|10849.1|10848.4|42
1716581400000|2024-05-24 20:10:00|10849.4|10848.5|10848.9|10848|10849.5|10848.7|10848.6|10847.9|26
1716581700000|2024-05-24 20:15:00|10849|10848.1|10847.6|10847|10849.1|10848.2|10847.6|10847|26
1716582000000|2024-05-24 20:20:00|10847.5|10846.9|10847.4|10846.8|10848|10847.1|10847|10846.1|76
1716582300000|2024-05-24 20:25:00|10847.5|10846.6|10847.8|10846.9|10848.3|10847.4|10847.3|10846.4|61
1716582600000|2024-05-24 20:30:00|10847.9|10847|10848.8|10847.9|10848.9|10848|10847.7|10847|51
1716582900000|2024-05-24 20:35:00|10848.6|10847.7|10847.4|10846.8|10848.6|10847.7|10847.3|10846.5|40
1716583200000|2024-05-24 20:40:00|10847.3|10846.7|10848|10847.4|10848|10847.4|10847.3|10846.7|15
1716583500000|2024-05-24 20:45:00|10847.9|10847.3|10848|10847.1|10848.2|10847.4|10847.7|10847|21
1716583800000|2024-05-24 20:50:00|10847.9|10847|10846.6|10845.7|10848.2|10847.3|10846.4|10845.5|65
1716584100000|2024-05-24 20:55:00|10846.9|10845.4|10849.7|10844.6|10851.1|10846.6|10846.8|10843.1|239
1716753600000|2024-05-26 20:00:00|10850.2|10839.2|10850.2|10839.2|10850.2|10843.9|10849.8|10839.2|3
1716753900000|2024-05-26 20:05:00|10849.3|10841.2|10848.6|10840.1|10849.8|10842.4|10847.5|10839.5|6
1716754200000|2024-05-26 20:10:00|10848.3|10842.4|10847.9|10838.3|10849|10842.4|10847.9|10838.3|6
1716754500000|2024-05-26 20:15:00|10848.2|10838.4|10851.3|10841.5|10851.3|10843.7|10848.2|10838.4|6
1716754800000|2024-05-26 20:20:00|10851.8|10843.1|10854.6|10844.4|10854.6|10844.4|10851.4|10843.1|5
1716755100000|2024-05-26 20:25:00|10854.7|10844.5|10854.6|10844.3|10854.7|10844.5|10854.6|10844.3|2
1716755400000|2024-05-26 20:30:00|10854|10842|10854.4|10845.1|10854.5|10845.1|10854|10842|3
1716755700000|2024-05-26 20:35:00|10854.3|10846.1|10854.5|10843.7|10854.5|10846.1|10854.3|10843.7|2
1716756000000|2024-05-26 20:40:00|10854.1|10845.7|10854.5|10846.3|10854.5|10846.3|10854.1|10843.7|4
1716756300000|2024-05-26 20:45:00|10853.9|10846.9|10852.1|10846.1|10853.9|10847.4|10852.1|10846.1|3
1716756600000|2024-05-26 20:50:00|10854.4|10848.4|10852.7|10846.7|10854.4|10848.4|10852.1|10846.1|6
1716756900000|2024-05-26 20:55:00|10853|10846.4|10852.7|10846.1|10853|10846.4|10852.4|10845.8|12
1716757200000|2024-05-26 21:00:00|10852.4|10845.8|10852.4|10845.8|10852.7|10846.1|10852.4|10845.8|7
1716757500000|2024-05-26 21:05:00|10852.8|10846.2|10850.6|10844|10852.8|10846.2|10848.3|10841.7|26
1716757800000|2024-05-26 21:10:00|10848.3|10841.7|10847.8|10841.2|10851.9|10845.3|10847.5|10840.9|71
1716758100000|2024-05-26 21:15:00|10847.7|10841.1|10847.9|10841.3|10848.5|10841.9|10846.3|10839.7|158
1716758400000|2024-05-26 21:20:00|10847.7|10841.2|10849.1|10842.5|10851|10844.4|10847.3|10840.7|42
1716758700000|2024-05-26 21:25:00|10848.8|10842.2|10849|10842.4|10849.3|10842.7|10848.6|10842|42
1716759000000|2024-05-26 21:30:00|10849.4|10842.8|10848.9|10842.3|10849.7|10843.1|10847.1|10840.5|66
1716759300000|2024-05-26 21:35:00|10849.2|10842.6|10848.6|10842|10849.8|10843.2|10848.6|10842|55
1716759600000|2024-05-26 21:40:00|10848.9|10843|10849.4|10845.9|10851.1|10845.9|10848.6|10842|42
1716759900000|2024-05-26 21:45:00|10849.3|10842.7|10849.2|10842.6|10849.3|10843.4|10848.5|10842|29
1716760200000|2024-05-26 21:50:00|10848.6|10843.1|10849.1|10842.5|10849.6|10844|10848.3|10841.7|142
1716760500000|2024-05-26 21:55:00|10849.2|10842.6|10849.1|10842.5|10849.3|10843.4|10848.2|10842.1|120
1716760800000|2024-05-26 22:00:00|10849.6|10843|10851.4|10849.9|10853.1|10850.4|10849|10842.4|119
1716761100000|2024-05-26 22:05:00|10851.1|10850.2|10850.4|10849.5|10851.2|10850.3|10849.8|10848.8|46
1716761400000|2024-05-26 22:10:00|10850.3|10849.4|10850.4|10849.5|10850.7|10849.8|10849.9|10848.9|24
1716761700000|2024-05-26 22:15:00|10850.5|10849.6|10850.7|10849.8|10851|10850.1|10850.4|10849.5|32
1716762000000|2024-05-26 22:20:00|10850.5|10849.6|10850.7|10849.8|10850.7|10849.8|10850.3|10849.4|12
1716762300000|2024-05-26 22:25:00|10850.5|10849.6|10850.9|10850|10851.6|10850.7|10849.8|10848.9|44
1716762600000|2024-05-26 22:30:00|10850.8|10849.9|10850.8|10849.9|10851.9|10851|10850.6|10849.7|37
1716762900000|2024-05-26 22:35:00|10850.9|10850|10851|10850.1|10851.5|10850.6|10850.9|10850|21
1716763200000|2024-05-26 22:40:00|10851.2|10850.3|10851.3|10850.4|10851.3|10850.4|10850.6|10849.9|21
1716763500000|2024-05-26 22:45:00|10851.2|10850.3|10851|10850.1|10851.6|10850.7|10850.9|10850|30
1716763800000|2024-05-26 22:50:00|10851.1|10850.2|10850.6|10849.7|10851.2|10850.3|10850.5|10849.6|49
1716764100000|2024-05-26 22:55:00|10850.7|10849.8|10850.9|10850.3|10851.1|10850.5|10850.4|10849.5|30
1716764400000|2024-05-26 23:00:00|10850.8|10849.9|10849.5|10848.9|10850.9|10850|10849.1|10848.2|53
1716764700000|2024-05-26 23:05:00|10849.6|10849|10849.9|10849.3|10850.5|10849.6|10849.6|10848.7|40
1716765000000|2024-05-26 23:10:00|10849.7|10849.1|10849.6|10848.7|10849.7|10849.1|10849.3|10848.5|21
1716765300000|2024-05-26 23:15:00|10849.5|10848.6|10849.4|10848.8|10849.6|10848.9|10849|10848.3|18
1716765600000|2024-05-26 23:20:00|10849.5|10848.9|10849.5|10848.6|10849.6|10848.9|10849.1|10848.3|29
1716765900000|2024-05-26 23:25:00|10849.4|10848.5|10849.5|10848.6|10849.6|10848.7|10849.2|10848.5|8
1716766200000|2024-05-26 23:30:00|10849.4|10848.5|10847.6|10846.7|10849.4|10848.5|10847.1|10846.5|38
1716766500000|2024-05-26 23:35:00|10847.4|10846.5|10847.5|10846.6|10847.6|10846.8|10846.9|10846.3|27
1716766800000|2024-05-26 23:40:00|10847.4|10846.8|10846.9|10846.3|10847.6|10847|10846.5|10845.6|44
1716767100000|2024-05-26 23:45:00|10846.8|10846.2|10847.3|10846.7|10847.8|10847|10846.8|10846.2|32
1716767400000|2024-05-26 23:50:00|10847.4|10846.5|10847.8|10847.2|10848.4|10847.8|10847.4|10846.5|49
1716767700000|2024-05-26 23:55:00|10847.7|10847.1|10846.9|10846.3|10848.2|10847.3|10846.7|10846|69
1716768000000|2024-05-27 00:00:00|10847.1|10846.5|10848.5|10847.9|10848.7|10848.1|10846.9|10846.3|72
1716768300000|2024-05-27 00:05:00|10848.8|10848.2|10849.1|10848.5|10849.4|10848.8|10848|10847.4|42
1716768600000|2024-05-27 00:10:00|10849.2|10848.6|10848.9|10848.3|10849.5|10848.9|10848.3|10847.6|36
1716768900000|2024-05-27 00:15:00|10848.8|10848.2|10847.8|10847.2|10848.8|10848.2|10847.6|10846.9|40
1716769200000|2024-05-27 00:20:00|10847.7|10847.1|10848.7|10848.1|10848.7|10848.1|10847.5|10846.9|35
1716769500000|2024-05-27 00:25:00|10848.8|10848.2|10847.5|10846.9|10848.8|10848.2|10847.5|10846.9|45
1716769800000|2024-05-27 00:30:00|10847.7|10847.1|10848.3|10847.7|10848.6|10848|10847.7|10847.1|38
1716770100000|2024-05-27 00:35:00|10848.2|10847.6|10848.3|10847.7|10848.5|10847.8|10847.7|10847.1|41
1716770400000|2024-05-27 00:40:00|10848.4|10847.5|10847.9|10847.3|10848.5|10847.8|10847.7|10847|34
1716770700000|2024-05-27 00:45:00|10848.1|10847.5|10848.6|10847.7|10848.7|10847.8|10847.7|10847.1|27
1716771000000|2024-05-27 00:50:00|10848.7|10847.8|10848.3|10847.7|10848.7|10847.9|10847.7|10847|53
1716771300000|2024-05-27 00:55:00|10848.2|10847.3|10848.9|10848.3|10849.5|10848.9|10848.2|10847.3|40
1716771600000|2024-05-27 01:00:00|10849|10848.4|10850.2|10849.6|10851.1|10850.2|10848.9|10848.3|99
1716771900000|2024-05-27 01:05:00|10850.1|10849.5|10850.1|10849.2|10850.6|10849.7|10849.7|10849|56
1716772200000|2024-05-27 01:10:00|10850|10849.1|10851|10850.1|10851.1|10850.4|10849.5|10848.6|59
1716772500000|2024-05-27 01:15:00|10850.9|10850|10850|10849.1|10850.9|10850.1|10849.7|10848.8|69
1716772800000|2024-05-27 01:20:00|10850.1|10849.2|10850.4|10849.8|10850.5|10849.8|10849.2|10848.6|59
1716773100000|2024-05-27 01:25:00|10850.5|10849.9|10851.2|10850.6|10851.2|10850.6|10850.2|10849.6|38
1716773400000|2024-05-27 01:30:00|10851.3|10850.7|10851|10850.4|10851.7|10851.1|10850.7|10850.1|54
1716773700000|2024-05-27 01:35:00|10850.9|10850.3|10851|10850.4|10851.4|10850.8|10850.2|10849.4|51
1716774000000|2024-05-27 01:40:00|10851.2|10850.6|10851|10850.4|10851.2|10850.6|10850.3|10849.4|59
1716774300000|2024-05-27 01:45:00|10851.1|10850.5|10850.4|10849.8|10851.3|10850.7|10850.3|10849.7|66
1716774600000|2024-05-27 01:50:00|10850.5|10849.9|10850.8|10850.2|10850.9|10850.2|10850.3|10849.6|45
1716774900000|2024-05-27 01:55:00|10850.9|10850|10850.3|10849.7|10851|10850.3|10850.2|10849.6|45
1716775200000|2024-05-27 02:00:00|10850.2|10849.6|10851.4|10850.8|10851.7|10850.8|10850|10849.4|54
1716775500000|2024-05-27 02:05:00|10851.7|10851.1|10851.4|10850.8|10852.5|10851.7|10851.3|10850.6|40
1716775800000|2024-05-27 02:10:00|10851.3|10850.7|10851.3|10850.7|10851.4|10850.8|10851.1|10850.4|37
1716776100000|2024-05-27 02:15:00|10851.2|10850.6|10851.7|10851.1|10851.7|10851.1|10851.1|10850.4|29
1716776400000|2024-05-27 02:20:00|10851.6|10851|10851.2|10850.6|10851.7|10851|10851.1|10850.4|47
1716776700000|2024-05-27 02:25:00|10851.3|10850.7|10849.5|10848.9|10851.4|10850.7|10849.2|10848.6|29
1716777000000|2024-05-27 02:30:00|10849.4|10848.8|10849|10848.4|10849.5|10848.9|10848.6|10848|27
1716777300000|2024-05-27 02:35:00|10848.9|10848.3|10849.1|10848.5|10849.2|10848.6|10848.6|10847.8|27
1716777600000|2024-05-27 02:40:00|10849.2|10848.6|10849.2|10848.6|10849.9|10849.3|10849.1|10848.5|25
1716777900000|2024-05-27 02:45:00|10849.3|10848.7|10849.7|10849.1|10849.8|10849.2|10849.2|10848.6|51
1716778200000|2024-05-27 02:50:00|10849.9|10849.3|10849.8|10849.2|10849.9|10849.3|10849.7|10849.1|14
1716778500000|2024-05-27 02:55:00|10849.9|10849|10850.3|10849.7|10850.5|10849.7|10849.9|10849|35
1716778800000|2024-05-27 03:00:00|10850.4|10849.8|10850.3|10849.7|10850.9|10850.3|10850.2|10849.6|24
1716779100000|2024-05-27 03:05:00|10850.4|10849.8|10850.6|10849.7|10850.8|10850.2|10850.3|10849.5|31
1716779400000|2024-05-27 03:10:00|10850.5|10849.6|10850.3|10849.7|10850.5|10849.9|10850|10849.4|16
1716779700000|2024-05-27 03:15:00|10850.4|10849.8|10850.4|10849.8|10850.4|10849.8|10849.8|10849.2|23
1716780000000|2024-05-27 03:20:00|10850.3|10849.7|10850.3|10849.7|10850.5|10849.8|10849.8|10849.2|35
1716780300000|2024-05-27 03:25:00|10850.4|10849.8|10850.3|10849.7|10851|10850.4|10850.1|10849.5|31
1716780600000|2024-05-27 03:30:00|10850.2|10849.6|10848.8|10847.9|10850.3|10849.7|10848.8|10847.9|55
1716780900000|2024-05-27 03:35:00|10848.7|10847.8|10848.9|10848|10849|10848.1|10848.3|10847.4|39
1716781200000|2024-05-27 03:40:00|10848.8|10847.9|10848.8|10847.9|10849.4|10848.5|10848.8|10847.9|36
1716781500000|2024-05-27 03:45:00|10848.9|10848|10849.1|10848.5|10849.5|10848.8|10848.8|10847.9|33
1716781800000|2024-05-27 03:50:00|10849|10848.4|10848.5|10847.6|10849.1|10848.5|10848.1|10847.2|43
1716782100000|2024-05-27 03:55:00|10848.6|10847.7|10849.5|10848.6|10849.5|10848.8|10848.4|10847.5|30
1716782400000|2024-05-27 04:00:00|10849.6|10848.7|10848.4|10847.8|10849.8|10849|10848.3|10847.7|36
1716782700000|2024-05-27 04:05:00|10848.3|10847.7|10847.8|10847.2|10848.4|10847.8|10847.6|10846.9|33
1716783000000|2024-05-27 04:10:00|10847.7|10847.1|10848.4|10847.8|10848.6|10848|10847.7|10847|38
1716783300000|2024-05-27 04:15:00|10848.3|10847.7|10848.4|10847.8|10848.5|10847.9|10847.7|10847.1|40
1716783600000|2024-05-27 04:20:00|10848.3|10847.7|10848.3|10847.7|10848.4|10847.8|10847.9|10847.3|21
1716783900000|2024-05-27 04:25:00|10848.2|10847.6|10848.9|10848|10848.9|10848.1|10847.9|10847.3|26
1716784200000|2024-05-27 04:30:00|10848.8|10847.9|10849|10848.4|10849.1|10848.4|10848.5|10847.9|33
1716784500000|2024-05-27 04:35:00|10848.9|10848.3|10849.3|10848.7|10849.4|10848.8|10848.9|10848.3|10
1716784800000|2024-05-27 04:40:00|10849.4|10848.8|10849.4|10848.8|10849.6|10848.8|10849.3|10848.6|14
1716785100000|2024-05-27 04:45:00|10849.5|10848.6|10849.4|10848.8|10849.7|10848.9|10849.3|10848.5|25
1716785400000|2024-05-27 04:50:00|10849.5|10848.6|10849.6|10848.7|10849.9|10849.3|10849.3|10848.5|19
1716785700000|2024-05-27 04:55:00|10849.4|10848.8|10849.1|10848.2|10849.7|10848.8|10848.9|10848.1|39
1716786000000|2024-05-27 05:00:00|10848.9|10848.3|10848.4|10847.8|10849|10848.4|10848.2|10847.6|44
1716786300000|2024-05-27 05:05:00|10848.5|10847.9|10848.4|10847.8|10849.1|10848.2|10848.3|10847.6|32
1716786600000|2024-05-27 05:10:00|10848.3|10847.7|10848.9|10848.3|10849.1|10848.4|10848.3|10847.7|29
1716786900000|2024-05-27 05:15:00|10849|10848.1|10849|10848.4|10849.1|10848.4|10848.9|10848.1|8
1716787200000|2024-05-27 05:20:00|10848.9|10848.3|10848.6|10847.7|10849|10848.4|10848|10847.3|33
1716787500000|2024-05-27 05:25:00|10848.7|10847.8|10849.2|10848.6|10849.3|10848.7|10848.5|10847.7|28
1716787800000|2024-05-27 05:30:00|10849|10848.4|10848.8|10848.2|10849.1|10848.5|10848.4|10847.8|35
1716788100000|2024-05-27 05:35:00|10848.9|10848.3|10848.4|10847.8|10848.9|10848.3|10848.3|10847.6|20
1716788400000|2024-05-27 05:40:00|10848.5|10847.9|10848.8|10848.2|10849.1|10848.4|10848.5|10847.9|52
1716788700000|2024-05-27 05:45:00|10848.9|10848.3|10849|10848.4|10849.1|10848.5|10848.7|10848|27
1716789000000|2024-05-27 05:50:00|10848.9|10848.3|10848.9|10848.3|10849.7|10848.8|10848.5|10847.7|37
1716789300000|2024-05-27 05:55:00|10849|10848.4|10849.3|10848.7|10849.5|10848.9|10848.3|10847.7|45
1716789600000|2024-05-27 06:00:00|10849.6|10849|10847.6|10846.7|10849.7|10849.1|10847.3|10846.5|118
1716789900000|2024-05-27 06:05:00|10847.7|10846.8|10847.4|10846.8|10848.1|10847.5|10846.7|10846.1|102
1716790200000|2024-05-27 06:10:00|10847.3|10846.7|10845.3|10844.7|10847.4|10846.8|10844.6|10844|76
1716790500000|2024-05-27 06:15:00|10845|10844.4|10845.3|10844.7|10846|10845.4|10844.6|10844|60
1716790800000|2024-05-27 06:20:00|10845.2|10844.6|10846.5|10845.9|10846.5|10845.9|10845.2|10844.6|56
1716791100000|2024-05-27 06:25:00|10846.4|10845.8|10847.8|10847.2|10847.8|10847.2|10846.2|10845.6|65
1716791400000|2024-05-27 06:30:00|10847.5|10846.9|10847|10846.1|10847.7|10847|10846.7|10846.1|75
1716791700000|2024-05-27 06:35:00|10846.9|10846|10847.9|10847.3|10847.9|10847.3|10846.3|10845.6|50
1716792000000|2024-05-27 06:40:00|10848|10847.4|10848.5|10847.6|10849.2|10848.3|10847.9|10847.2|82
1716792300000|2024-05-27 06:45:00|10848.2|10847.7|10848.6|10848|10848.7|10848.1|10848.2|10847.5|59
1716792600000|2024-05-27 06:50:00|10848.7|10848.1|10850.2|10849.6|10850.5|10849.7|10848.7|10848.1|63
1716792900000|2024-05-27 06:55:00|10850.1|10849.5|10851.8|10850.9|10852.2|10851.4|10849.9|10849.3|108
1716793200000|2024-05-27 07:00:00|10851.7|10850.8|10849.5|10848.9|10852.1|10851.2|10849.5|10848.9|122
1716793500000|2024-05-27 07:05:00|10849.3|10848.7|10848.5|10847.6|10849.4|10848.8|10847.8|10847|95
1716793800000|2024-05-27 07:10:00|10848.6|10847.7|10848.8|10848.2|10849.2|10848.6|10848|10847.3|67
1716794100000|2024-05-27 07:15:00|10848.7|10848.1|10850.8|10850.2|10850.9|10850.3|10848|10847.4|74
1716794400000|2024-05-27 07:20:00|10851|10850.4|10851|10850.1|10852.8|10852.2|10850.6|10850|107
1716794700000|2024-05-27 07:25:00|10850.9|10850|10849.8|10849.2|10850.9|10850.3|10848.7|10847.9|91
1716795000000|2024-05-27 07:30:00|10850|10849.4|10850|10849.1|10851.3|10850.7|10849.5|10848.9|89
1716795300000|2024-05-27 07:35:00|10850.1|10849.2|10849.2|10848.6|10850.3|10849.7|10848.5|10847.9|106
1716795600000|2024-05-27 07:40:00|10849.1|10848.5|10850.5|10849.6|10850.9|10850.3|10849.1|10848.5|55
1716795900000|2024-05-27 07:45:00|10850.3|10849.7|10850.3|10849.7|10850.6|10849.9|10849.7|10849.1|55
1716796200000|2024-05-27 07:50:00|10850.4|10849.8|10851|10850.1|10851.4|10850.6|10849.8|10849.2|58
1716796500000|2024-05-27 07:55:00|10851.1|10850.2|10851|10850.1|10852.1|10851.5|10851|10850.1|77
1716796800000|2024-05-27 08:00:00|10851.5|10848.5|10845.9|10845|10851.8|10850.9|10845.4|10844.6|174
1716797100000|2024-05-27 08:05:00|10846|10845.1|10849.4|10848.5|10849.5|10848.7|10845.5|10844.7|108
1716797400000|2024-05-27 08:10:00|10849.2|10848.3|10849.2|10848.6|10851.2|10850.3|10848.3|10847.6|102
1716797700000|2024-05-27 08:15:00|10849.1|10848.5|10848.9|10848|10849.9|10849.3|10848.4|10847.6|98
1716798000000|2024-05-27 08:20:00|10848.8|10847.9|10849.3|10848.7|10850.4|10849.5|10848.4|10847.7|101
1716798300000|2024-05-27 08:25:00|10849.2|10848.6|10850.3|10849.7|10851.7|10851.1|10849.2|10848.6|82
1716798600000|2024-05-27 08:30:00|10850.5|10849.9|10851.6|10850.7|10851.8|10851.2|10850.5|10849.9|64
1716798900000|2024-05-27 08:35:00|10851.4|10850.8|10851.4|10850.5|10851.8|10851.2|10850.2|10849.3|82
1716799200000|2024-05-27 08:40:00|10851.5|10850.6|10852.9|10852.3|10853.7|10853.1|10851.5|10850.6|98
1716799500000|2024-05-27 08:45:00|10852.8|10852.2|10851.7|10850.8|10852.8|10852.2|10850.6|10850|76
1716799800000|2024-05-27 08:50:00|10851.5|10850.6|10848.7|10847.8|10851.5|10850.6|10848.3|10847.4|90
1716800100000|2024-05-27 08:55:00|10848.6|10847.7|10849.8|10849.2|10850.2|10849.3|10848.6|10847.7|96
1716800400000|2024-05-27 09:00:00|10849.7|10849.1|10851.1|10850.2|10851.2|10850.5|10849.2|10848.6|82
1716800700000|2024-05-27 09:05:00|10851.4|10850.5|10852.6|10851.7|10852.8|10852|10851.3|10850.4|90
1716801000000|2024-05-27 09:10:00|10852.5|10851.6|10853.3|10852.7|10853.4|10852.8|10852.1|10851.5|77
1716801300000|2024-05-27 09:15:00|10853.4|10852.8|10853|10852.4|10853.4|10852.8|10852.6|10852|70
1716801600000|2024-05-27 09:20:00|10853.1|10852.5|10855.4|10854.5|10855.5|10854.6|10852.8|10852.2|71
1716801900000|2024-05-27 09:25:00|10855.3|10854.4|10854.6|10854|10856.3|10855.4|10854.5|10853.6|76
1716802200000|2024-05-27 09:30:00|10854.7|10854.1|10856.1|10855.2|10856.1|10855.2|10854.1|10853.5|69
1716802500000|2024-05-27 09:35:00|10856|10855.1|10856.6|10855.7|10856.9|10856|10855.4|10854.5|102
1716802800000|2024-05-27 09:40:00|10856.7|10855.8|10856.1|10855.5|10856.7|10855.8|10855.2|10854.5|81
1716803100000|2024-05-27 09:45:00|10856.2|10855.6|10858|10857.4|10858.2|10857.6|10856|10855.3|170
1716803400000|2024-05-27 09:50:00|10858.1|10857.5|10861.7|10861.1|10861.7|10861.1|10858.1|10857.5|151
1716803700000|2024-05-27 09:55:00|10862.2|10861.3|10867.5|10866.9|10867.5|10866.9|10862|10861.1|223
1716804000000|2024-05-27 10:00:00|10867.6|10867|10862.8|10862.2|10867.9|10867.2|10862.7|10862.1|166
1716804300000|2024-05-27 10:05:00|10863.3|10862.7|10861.1|10860.2|10863.4|10862.8|10861.1|10860.2|81
1716804600000|2024-05-27 10:10:00|10861.2|10860.3|10858.4|10857.5|10861.5|10860.8|10858.4|10857.5|100
1716804900000|2024-05-27 10:15:00|10858.5|10857.6|10857|10856.4|10858.8|10858.2|10856.9|10856.3|84
1716805200000|2024-05-27 10:20:00|10856.9|10856.3|10855.5|10854.9|10857|10856.4|10855.3|10854.4|94
1716805500000|2024-05-27 10:25:00|10855.4|10854.8|10854.6|10853.7|10855.4|10854.8|10854|10853.2|78
1716805800000|2024-05-27 10:30:00|10854.5|10853.9|10857.4|10856.8|10857.9|10857.3|10854|10853.4|81
1716806100000|2024-05-27 10:35:00|10857.2|10856.6|10858.8|10858.2|10858.9|10858.3|10856.5|10855.8|108
1716806400000|2024-05-27 10:40:00|10858.6|10858|10859.7|10858.8|10859.8|10859.2|10858.1|10857.5|80
1716806700000|2024-05-27 10:45:00|10859.8|10858.9|10861.7|10860.8|10861.9|10861|10859.7|10858.8|73
1716807000000|2024-05-27 10:50:00|10862.1|10861.2|10862.8|10861.9|10862.9|10862|10862|10861.2|65
1716807300000|2024-05-27 10:55:00|10862.7|10861.8|10863.4|10862.5|10863.8|10862.9|10861.8|10860.9|73
1716807600000|2024-05-27 11:00:00|10863.3|10862.4|10861.1|10860.5|10864.5|10863.8|10861.1|10860.5|82
1716807900000|2024-05-27 11:05:00|10861|10860.4|10859|10858.4|10861.1|10860.5|10858.8|10858.2|67
1716808200000|2024-05-27 11:10:00|10859.1|10858.5|10861.5|10860.9|10861.6|10861|10858.9|10858.3|66
1716808500000|2024-05-27 11:15:00|10861.6|10861|10863|10862.4|10863.5|10862.8|10860.9|10860.3|85
1716808800000|2024-05-27 11:20:00|10863.1|10862.5|10860.9|10860.3|10863.1|10862.5|10860.7|10859.9|84
1716809100000|2024-05-27 11:25:00|10860.8|10860.2|10861.4|10860.5|10862|10861.4|10860.8|10860|56
1716809400000|2024-05-27 11:30:00|10861.5|10860.6|10859.5|10858.6|10861.5|10860.6|10858.9|10858|87
1716809700000|2024-05-27 11:35:00|10859.3|10858.4|10861|10860.4|10861.8|10860.9|10859.2|10858.3|89
1716810000000|2024-05-27 11:40:00|10861.1|10860.5|10861.1|10860.2|10861.7|10861|10860.6|10859.8|74
1716810300000|2024-05-27 11:45:00|10861.2|10860.3|10860.9|10860|10861.9|10861|10860.8|10860|61
1716810600000|2024-05-27 11:50:00|10861|10860.1|10860.3|10859.7|10861.8|10860.9|10859.9|10859|55
1716810900000|2024-05-27 11:55:00|10860.4|10859.8|10857.7|10857.1|10860.5|10859.8|10856.9|10856.3|150
1716811200000|2024-05-27 12:00:00|10858.1|10857.5|10848|10847.4|10860.3|10859.4|10844.4|10843.5|448
1716811500000|2024-05-27 12:05:00|10847.8|10847.2|10843.7|10842.8|10847.9|10847.3|10841.1|10840.2|241
1716811800000|2024-05-27 12:10:00|10843.3|10842.4|10847.3|10846.4|10847.5|10846.6|10841.7|10840.9|164
1716812100000|2024-05-27 12:15:00|10847.8|10846.7|10848.1|10847.5|10849.6|10849|10846.6|10845.7|187
1716812400000|2024-05-27 12:20:00|10848.4|10847.8|10847.5|10846.9|10850.7|10849.9|10847.3|10846.7|232
1716812700000|2024-05-27 12:25:00|10847.6|10847|10851.1|10850.5|10851.5|10850.9|10847.5|10846.7|104
1716813000000|2024-05-27 12:30:00|10851.2|10850.6|10847.8|10847.2|10851.5|10850.9|10847.6|10846.9|132
1716813300000|2024-05-27 12:35:00|10847.7|10847.1|10850.4|10849.8|10850.4|10849.8|10846.1|10845.5|136
1716813600000|2024-05-27 12:40:00|10850.6|10850|10848.4|10847.5|10851.1|10850.5|10848.4|10847.5|129
1716813900000|2024-05-27 12:45:00|10848.5|10847.6|10849.6|10848.7|10850.9|10850.1|10848.1|10847.2|117
1716814200000|2024-05-27 12:50:00|10849.5|10848.6|10850|10849.1|10850.3|10849.4|10848.5|10847.9|114
1716814500000|2024-05-27 12:55:00|10849.9|10849|10849.3|10848.7|10851.2|10850.3|10848.9|10848|108
1716814800000|2024-05-27 13:00:00|10849.5|10848.9|10848.9|10848|10852.3|10851.6|10848.4|10847.5|173
1716815100000|2024-05-27 13:05:00|10848.8|10847.9|10849.3|10848.7|10851.3|10850.7|10848.6|10847.8|140
1716815400000|2024-05-27 13:10:00|10849.2|10848.6|10848.5|10847.9|10850.2|10849.6|10848.4|10847.8|169
1716815700000|2024-05-27 13:15:00|10848.4|10847.8|10846|10845.1|10849.5|10848.9|10846|10845.1|127
1716816000000|2024-05-27 13:20:00|10846.1|10845.2|10848|10847.1|10848|10847.1|10844.8|10844.2|152
1716816300000|2024-05-27 13:25:00|10848.2|10847.3|10853.3|10852.7|10853.6|10852.7|10847.8|10847.2|140
1716816600000|2024-05-27 13:30:00|10853.5|10852.6|10851.9|10851.3|10853.6|10852.8|10851.7|10851.1|123
1716816900000|2024-05-27 13:35:00|10852|10851.4|10855.7|10854.8|10855.7|10854.8|10851.9|10851.3|111
1716817200000|2024-05-27 13:40:00|10855.6|10854.7|10856|10855.4|10856.9|10856.2|10855|10854.3|128
1716817500000|2024-05-27 13:45:00|10855.9|10855.3|10858.7|10858.1|10859.2|10858.4|10855.8|10855.2|124
1716817800000|2024-05-27 13:50:00|10858.8|10858.2|10856.1|10855.2|10859.3|10858.7|10855.6|10855|130
1716818100000|2024-05-27 13:55:00|10856|10855.1|10855.4|10854.8|10856.1|10855.2|10853.9|10853.3|143
1716818400000|2024-05-27 14:00:00|10855.5|10854.9|10853.8|10853.2|10855.7|10855.1|10853.4|10852.5|137
1716818700000|2024-05-27 14:05:00|10853.7|10853.1|10852.4|10851.5|10854.5|10853.9|10850.8|10849.9|160
1716819000000|2024-05-27 14:10:00|10852.5|10851.6|10849.6|10849|10852.5|10851.6|10849.6|10849|122
1716819300000|2024-05-27 14:15:00|10849.7|10849.1|10852.8|10852.2|10853.2|10852.5|10849.4|10848.5|128
1716819600000|2024-05-27 14:20:00|10852.7|10852.1|10853.9|10853.3|10854.5|10853.9|10852.4|10851.8|115
1716819900000|2024-05-27 14:25:00|10853.6|10853|10854.1|10853.5|10854.4|10853.8|10852.9|10852.2|112
1716820200000|2024-05-27 14:30:00|10854.2|10853.6|10854.1|10853.5|10854.5|10853.9|10853.1|10852.5|101
1716820500000|2024-05-27 14:35:00|10854|10853.4|10855.4|10854.8|10857.1|10856.5|10853.7|10853.1|113
1716820800000|2024-05-27 14:40:00|10855.3|10854.7|10857|10856.4|10857.6|10857|10855.3|10854.6|75
1716821100000|2024-05-27 14:45:00|10856.9|10856.3|10858|10857.4|10858.7|10858.1|10856.9|10856.3|84
1716821400000|2024-05-27 14:50:00|10858.1|10857.5|10859|10858.4|10859.3|10858.7|10857.9|10857.3|98
1716821700000|2024-05-27 14:55:00|10858.9|10858.3|10858.9|10858|10859.9|10859.3|10858.6|10857.7|114
1716822000000|2024-05-27 15:00:00|10859|10858.1|10857.5|10856.6|10859|10858.1|10857.2|10856.3|137
1716822300000|2024-05-27 15:05:00|10857.2|10856.3|10857.5|10856.6|10858.2|10857.3|10856.7|10855.8|100
1716822600000|2024-05-27 15:10:00|10857.4|10856.5|10859|10858.1|10859.5|10858.6|10857.1|10856.2|71
1716822900000|2024-05-27 15:15:00|10859.2|10858.3|10859|10858.1|10860.4|10859.5|10858.8|10858|75
1716823200000|2024-05-27 15:20:00|10858.9|10858|10859.3|10858.4|10859.3|10858.4|10858|10857.1|42
1716823500000|2024-05-27 15:25:00|10859.2|10858.3|10857.6|10857|10859.3|10858.4|10857.6|10857|49
1716823800000|2024-05-27 15:30:00|10857.5|10856.9|10858|10857.1|10858|10857.2|10857.3|10856.7|40
1716824100000|2024-05-27 15:35:00|10858.1|10857.2|10858.8|10857.9|10858.8|10857.9|10858.1|10857.2|31
1716824400000|2024-05-27 15:40:00|10858.9|10858|10859.6|10858.7|10860|10859.1|10858.9|10858|45
1716824700000|2024-05-27 15:45:00|10859.5|10858.6|10859.5|10858.6|10859.6|10858.7|10858.9|10858|36
1716825000000|2024-05-27 15:50:00|10859.6|10858.7|10859.4|10858.5|10860|10859.1|10859.3|10858.4|35
1716825300000|2024-05-27 15:55:00|10859.5|10858.6|10860|10859.1|10860.3|10859.4|10859.1|10858.2|49
1716825600000|2024-05-27 16:00:00|10860.3|10859.4|10860.9|10860|10861.2|10860.3|10859.9|10859|54
1716825900000|2024-05-27 16:05:00|10861|10860.1|10860.4|10859.5|10861.1|10860.2|10860.1|10859.2|18
1716826200000|2024-05-27 16:10:00|10860.5|10859.6|10861.4|10860.5|10861.5|10860.6|10860.5|10859.6|24
1716826500000|2024-05-27 16:15:00|10861.5|10860.6|10861.9|10861|10862.1|10861.2|10861.4|10860.5|22
1716826800000|2024-05-27 16:20:00|10862|10861.1|10861.9|10861|10862.1|10861.2|10861.7|10860.8|16
1716827100000|2024-05-27 16:25:00|10861.8|10860.9|10861.5|10860.6|10861.8|10860.9|10861.4|10860.5|11
1716827400000|2024-05-27 16:30:00|10861.4|10860.5|10861.4|10860.5|10861.9|10861.2|10861.3|10860.4|30
1716827700000|2024-05-27 16:35:00|10861|10860.1|10862.2|10861.3|10862.3|10861.4|10861|10860.1|29
1716828000000|2024-05-27 16:40:00|10862.1|10861.2|10862.2|10861.3|10862.4|10861.6|10861.6|10861|49
1716828300000|2024-05-27 16:45:00|10862.3|10861.4|10862.1|10861.5|10862.3|10861.6|10862.1|10861.3|17
1716828600000|2024-05-27 16:50:00|10862.3|10861.4|10861.2|10860.6|10862.3|10861.7|10861.2|10860.6|45
1716828900000|2024-05-27 16:55:00|10861.3|10860.7|10860.3|10859.4|10861.3|10860.7|10860.2|10859.3|33
1716829200000|2024-05-27 17:00:00|10860.4|10859.5|10859.8|10858.9|10860.4|10859.5|10859.7|10858.8|25
1716829500000|2024-05-27 17:05:00|10859.6|10859|10858.3|10857.4|10860.3|10859.4|10858.1|10857.3|27
1716829800000|2024-05-27 17:10:00|10858.4|10857.5|10858.5|10857.6|10858.6|10857.7|10858.2|10857.4|16
1716830100000|2024-05-27 17:15:00|10858.7|10857.8|10859.2|10858.3|10859.4|10858.5|10858|10857.1|39
1716830400000|2024-05-27 17:20:00|10859.8|10858.9|10860.8|10859.9|10861.1|10860.2|10859.6|10858.7|28
1716830700000|2024-05-27 17:25:00|10860.9|10860|10860.9|10860|10861.3|10860.4|10860.7|10859.8|13
1716831000000|2024-05-27 17:30:00|10860.6|10859.7|10861|10860.1|10861.1|10860.2|10860.3|10859.4|19
1716831300000|2024-05-27 17:35:00|10860.9|10860|10859.1|10858.2|10861|10860.1|10859.1|10858.2|27
1716831600000|2024-05-27 17:40:00|10859|10858.1|10858.2|10857.3|10859.1|10858.2|10858.2|10857.3|21
1716831900000|2024-05-27 17:45:00|10858|10857.1|10858.1|10857.2|10858.3|10857.6|10858|10857.1|13
1716832200000|2024-05-27 17:50:00|10858|10857.4|10858.2|10857.3|10858.3|10857.4|10858|10857.1|15
1716832500000|2024-05-27 17:55:00|10858|10857.4|10858|10857.1|10858.2|10857.4|10857.8|10857|11
1716832800000|2024-05-27 18:00:00|10857.9|10857|10858|10857.1|10858|10857.1|10857.8|10856.9|8
1716833100000|2024-05-27 18:05:00|10857.9|10857|10858.3|10857.4|10858.3|10857.4|10857.8|10856.9|9
1716833400000|2024-05-27 18:10:00|10858.2|10857.3|10858.3|10857.4|10858.3|10857.4|10858.2|10857.3|10
1716833700000|2024-05-27 18:15:00|10858.4|10857.5|10858.6|10857.7|10858.7|10858|10858.4|10857.5|26
1716834000000|2024-05-27 18:20:00|10858.7|10857.8|10859|10858.1|10859|10858.1|10858.6|10857.8|6
1716834300000|2024-05-27 18:25:00|10858.8|10858.2|10859|10858.1|10859.1|10858.2|10858.8|10858.1|6
1716834600000|2024-05-27 18:30:00|10859.1|10858.2|10859.2|10858.3|10859.2|10858.3|10859|10858.1|12
1716834900000|2024-05-27 18:35:00|10859|10858.4|10859.1|10858.2|10859.2|10858.4|10859|10858.2|7
1716835200000|2024-05-27 18:40:00|10859|10858.1|10858.3|10857.4|10859|10858.1|10858.1|10857.2|18
1716835500000|2024-05-27 18:45:00|10858.4|10857.5|10857.9|10857|10858.5|10857.6|10857.9|10857|18
1716835800000|2024-05-27 18:50:00|10858|10857.1|10857.8|10856.9|10858|10857.1|10857.7|10856.8|11
1716836100000|2024-05-27 18:55:00|10857.9|10857|10857.9|10857|10858|10857.2|10857.5|10856.7|24
1716836400000|2024-05-27 19:00:00|10857.8|10856.9|10857.9|10857|10857.9|10857|10857.6|10856.7|15
1716836700000|2024-05-27 19:05:00|10857.8|10856.9|10858|10857.1|10858.1|10857.2|10857.8|10856.9|11
1716837000000|2024-05-27 19:10:00|10857.9|10857|10859.1|10858.2|10859.2|10858.3|10857.7|10856.9|24
1716837300000|2024-05-27 19:15:00|10858.9|10858|10858.8|10857.9|10859|10858.1|10858.8|10857.9|19
1716837600000|2024-05-27 19:20:00|10858.9|10858|10858.9|10858|10858.9|10858|10858.6|10857.7|13
1716837900000|2024-05-27 19:25:00|10859|10858.1|10859|10858.1|10859|10858.1|10858.8|10857.9|7
1716838200000|2024-05-27 19:30:00|10858.9|10858.3|10858.7|10858.1|10859|10858.3|10858.7|10858|15
1716838500000|2024-05-27 19:35:00|10858.8|10858.2|10858.9|10858|10859|10858.2|10858.7|10858|9
1716838800000|2024-05-27 19:40:00|10859|10858.1|10858.8|10857.9|10859.1|10858.2|10858.8|10857.9|9
1716839100000|2024-05-27 19:45:00|10858.9|10858|10859.4|10858.8|10859.4|10858.8|10858.9|10858|9
1716839400000|2024-05-27 19:50:00|10859.5|10858.6|10859.6|10858.7|10859.6|10858.7|10859.5|10858.6|2
1716839700000|2024-05-27 19:55:00|10859.5|10858.6|10860.3|10859.4|10860.5|10859.6|10859.5|10858.6|15
1716840000000|2024-05-27 20:00:00|10860.2|10859.6|10860.4|10859.5|10860.4|10859.7|10860.2|10859.4|9
1716840300000|2024-05-27 20:05:00|10860.1|10859.6|10860.3|10859.7|10860.4|10859.8|10860|10859.4|13
1716840600000|2024-05-27 20:10:00|10860.4|10859.5|10860.5|10859.6|10860.7|10859.8|10860|10859.3|27
1716840900000|2024-05-27 20:15:00|10860.4|10859.9|10860.9|10860|10860.9|10860|10860.4|10859.6|22
1716841200000|2024-05-27 20:20:00|10861|10860.1|10860.9|10860|10861.2|10860.3|10860.7|10859.8|13
1716841500000|2024-05-27 20:25:00|10861|10860.1|10859.5|10858.6|10861.1|10860.2|10859.3|10858.4|25
1716841800000|2024-05-27 20:30:00|10859.4|10858.5|10859.8|10858.9|10859.9|10859|10859.4|10858.5|11
1716842100000|2024-05-27 20:35:00|10860|10859.1|10859.3|10858.4|10860|10859.1|10859.1|10858.2|16
1716842400000|2024-05-27 20:40:00|10859.4|10858.5|10859.3|10858.4|10859.4|10858.5|10859.1|10858.2|8
1716842700000|2024-05-27 20:45:00|10859.6|10858.7|10859.3|10858.4|10859.6|10858.7|10859.2|10858.3|19
1716843000000|2024-05-27 20:50:00|10859.4|10858.2|10859.8|10858.4|10860.2|10858.9|10859.2|10858.2|34
1716843300000|2024-05-27 20:55:00|10860.1|10858.1|10861.6|10855|10862.1|10858.1|10859.7|10853.7|70
1716843600000|2024-05-27 21:00:00|10862|10855.4|10861.6|10855|10862.3|10855.7|10861.6|10855|6
1716843900000|2024-05-27 21:05:00|10861.7|10855.3|10859.4|10852.8|10862.2|10855.7|10856.5|10849.9|1325
1716844200000|2024-05-27 21:10:00|10860.1|10853.5|10863|10857.9|10863.5|10857.9|10858.8|10852.2|234
1716844500000|2024-05-27 21:15:00|10862.9|10858|10862.3|10858.3|10863.2|10859.6|10862.2|10858|68
1716844800000|2024-05-27 21:20:00|10862|10858.4|10861.4|10858|10862.3|10858.4|10861.1|10857.4|47
1716845100000|2024-05-27 21:25:00|10861.3|10858.1|10860.4|10853.8|10861.4|10858.2|10860.3|10853.7|20
1716845400000|2024-05-27 21:30:00|10860.9|10854.3|10859.3|10852.7|10860.9|10854.3|10859|10852.4|28
1716845700000|2024-05-27 21:35:00|10859.2|10852.6|10858.8|10852.2|10859.6|10853|10858.3|10851.7|27
1716846000000|2024-05-27 21:40:00|10859.1|10852.5|10862.6|10856|10862.6|10856|10857.8|10851.2|158
1716846300000|2024-05-27 21:45:00|10862.5|10855.9|10861.4|10856.3|10863|10856.4|10861.4|10855.7|35
1716846600000|2024-05-27 21:50:00|10862.4|10855.8|10861.5|10854.9|10862.6|10856|10861.4|10854.8|17
1716846900000|2024-05-27 21:55:00|10861.6|10855|10861.1|10855.4|10861.6|10855.7|10860.2|10854.6|17
1716847200000|2024-05-27 22:00:00|10860.8|10855.3|10859.8|10858.3|10861.9|10858.3|10859.5|10854.4|119
1716847500000|2024-05-27 22:05:00|10859.5|10858.6|10859.7|10858.8|10859.8|10858.9|10859.4|10858.5|26
1716847800000|2024-05-27 22:10:00|10859.8|10858.9|10859.8|10858.9|10859.8|10858.9|10859.1|10858.1|50
1716848100000|2024-05-27 22:15:00|10859.9|10859|10859.9|10859|10859.9|10859|10859.7|10858.8|7
1716848400000|2024-05-27 22:20:00|10859.8|10858.9|10859.7|10858.8|10859.9|10859|10859.6|10858.7|18
1716848700000|2024-05-27 22:25:00|10859.8|10858.9|10859.7|10858.8|10859.8|10858.9|10859.5|10858.6|8
1716849000000|2024-05-27 22:30:00|10859.6|10858.7|10859.5|10858.6|10859.7|10858.8|10859.4|10858.5|19
1716849300000|2024-05-27 22:35:00|10859.4|10858.5|10859.4|10858.5|10859.9|10859|10859.4|10858.5|7
1716849600000|2024-05-27 22:40:00|10859.5|10858.6|10859.9|10859|10860|10859.1|10859.4|10858.5|13
1716849900000|2024-05-27 22:45:00|10860.1|10859.2|10860.3|10859.4|10860.3|10859.4|10859.9|10859|22
1716850200000|2024-05-27 22:50:00|10860.2|10859.3|10860.5|10859.6|10860.9|10860|10860.2|10859.3|14
1716850500000|2024-05-27 22:55:00|10860|10859.1|10860.2|10859.3|10860.2|10859.3|10859.9|10859|17
1716850800000|2024-05-27 23:00:00|10860.3|10859.4|10860.9|10860|10861|10860.2|10860.3|10859.4|17
1716851100000|2024-05-27 23:05:00|10860.8|10859.9|10859.8|10858.9|10860.8|10860.1|10859.8|10858.9|33
1716851400000|2024-05-27 23:10:00|10859.9|10859|10859.9|10859|10860.5|10859.6|10859.3|10858.5|25
1716851700000|2024-05-27 23:15:00|10860|10859.1|10861.2|10860.3|10861.2|10860.3|10859.9|10859|26
1716852000000|2024-05-27 23:20:00|10861.1|10860.2|10860.9|10860|10861.1|10860.2|10860.5|10859.6|20
1716852300000|2024-05-27 23:25:00|10860.8|10859.9|10860.9|10860|10861|10860.1|10860.6|10859.7|17
1716852600000|2024-05-27 23:30:00|10861|10860.1|10860.8|10859.9|10861.2|10860.3|10860.8|10859.9|10
1716852900000|2024-05-27 23:35:00|10860.9|10860|10860.3|10859.7|10860.9|10860|10860.3|10859.6|4
1716853200000|2024-05-27 23:40:00|10860.6|10860|10860.9|10860|10861.1|10860.2|10860.6|10859.9|15
1716853500000|2024-05-27 23:45:00|10860.8|10859.9|10860.7|10860.1|10861|10860.3|10860.7|10859.8|14
1716853800000|2024-05-27 23:50:00|10860.6|10860|10860.7|10860.1|10861|10860.3|10860.4|10859.8|29
1716854100000|2024-05-27 23:55:00|10860.8|10860.2|10861.8|10861.2|10862.3|10861.4|10860.7|10860.1|45
1716854400000|2024-05-28 00:00:00|10862.1|10861.1|10863|10862.1|10863.1|10862.4|10861.2|10860.4|104
1716854700000|2024-05-28 00:05:00|10862.8|10862.2|10863.4|10862.5|10864.3|10863.4|10862.6|10861.7|109
1716855000000|2024-05-28 00:10:00|10863.1|10863|10863.3|10862.7|10864.1|10863.5|10863.1|10862.5|78
1716855300000|2024-05-28 00:15:00|10863.7|10863.1|10864.8|10864.2|10864.9|10864.3|10863.3|10862.5|94
1716855600000|2024-05-28 00:20:00|10864.9|10864.3|10862.7|10862.1|10866|10865.2|10861.7|10860.9|76
1716855900000|2024-05-28 00:25:00|10862.8|10862.2|10863.4|10862.8|10863.5|10862.9|10862.8|10862.2|48
1716856200000|2024-05-28 00:30:00|10863.3|10862.7|10863.3|10862.4|10863.4|10862.7|10862|10861.4|70
1716856500000|2024-05-28 00:35:00|10863.2|10862.3|10864.4|10863.8|10864.9|10864.3|10863.1|10862.2|40
1716856800000|2024-05-28 00:40:00|10864.6|10864|10864.9|10864|10866.4|10865.8|10864.4|10863.7|71
1716857100000|2024-05-28 00:45:00|10865|10864.1|10864.7|10864.1|10865.5|10864.9|10863.4|10862.5|81
1716857400000|2024-05-28 00:50:00|10864.6|10864|10868.4|10867.5|10869|10868.1|10864.5|10863.9|207
1716857700000|2024-05-28 00:55:00|10868.1|10867.2|10865.5|10864.6|10868.8|10867.9|10864.8|10863.9|120
1716858000000|2024-05-28 01:00:00|10865.4|10864.5|10866.7|10866.1|10867|10866.4|10864.8|10863.9|122
1716858300000|2024-05-28 01:05:00|10866.6|10866|10866.9|10866|10868.4|10867.5|10866.2|10865.3|101
1716858600000|2024-05-28 01:10:00|10866.8|10865.9|10867.9|10867|10868.4|10867.8|10866.2|10865.3|73
1716858900000|2024-05-28 01:15:00|10867.8|10866.9|10869.5|10868.6|10869.6|10868.7|10866.8|10865.9|92
1716859200000|2024-05-28 01:20:00|10869.4|10868.8|10869|10868.1|10870.4|10869.8|10868.8|10867.9|78
1716859500000|2024-05-28 01:25:00|10869.2|10868.3|10868.2|10867.3|10869.4|10868.5|10868.2|10867.3|68
1716859800000|2024-05-28 01:30:00|10868.3|10867.4|10870.3|10869.7|10870.6|10869.8|10867.4|10866.5|84
1716860100000|2024-05-28 01:35:00|10870.2|10869.6|10870.4|10869.5|10870.9|10870|10869.1|10868.2|99
1716860400000|2024-05-28 01:40:00|10870.3|10869.4|10870.8|10870.2|10870.8|10870.2|10869.1|10868.2|80
1716860700000|2024-05-28 01:45:00|10870.9|10870.3|10873.5|10872.6|10873.6|10872.7|10870.9|10870.3|128
1716861000000|2024-05-28 01:50:00|10873.6|10872.7|10872.8|10871.9|10873.9|10873.3|10872.7|10871.9|104
1716861300000|2024-05-28 01:55:00|10872.9|10872|10872.7|10872.1|10873.3|10872.7|10872.7|10871.9|78
1716861600000|2024-05-28 02:00:00|10872.6|10872|10874|10873.1|10874.6|10873.8|10872.5|10871.9|86
1716861900000|2024-05-28 02:05:00|10874.1|10873.2|10873.8|10873.2|10874.6|10874|10873.4|10872.7|65
1716862200000|2024-05-28 02:10:00|10873.9|10873.3|10874.3|10873.4|10874.4|10873.5|10873.5|10872.6|47
1716862500000|2024-05-28 02:15:00|10874.4|10873.5|10873.7|10872.8|10874.6|10873.7|10873.1|10872.2|107
1716862800000|2024-05-28 02:20:00|10873.6|10872.7|10874|10873.1|10876.5|10875.8|10873.6|10872.7|110
1716863100000|2024-05-28 02:25:00|10873.9|10873|10873.2|10872.3|10874.1|10873.2|10872.3|10871.4|74
1716863400000|2024-05-28 02:30:00|10873.1|10872.5|10872.9|10872.3|10873.1|10872.5|10872|10871.1|61
1716863700000|2024-05-28 02:35:00|10873|10872.4|10875.8|10875.2|10875.8|10875.2|10873|10872.4|50
1716864000000|2024-05-28 02:40:00|10876|10875.4|10874.5|10873.6|10876.1|10875.5|10874.1|10873.2|75
1716864300000|2024-05-28 02:45:00|10874.4|10873.5|10876.3|10875.4|10876.5|10875.9|10874.4|10873.5|54
1716864600000|2024-05-28 02:50:00|10876.2|10875.3|10876.5|10875.6|10876.6|10875.7|10875.5|10874.6|70
1716864900000|2024-05-28 02:55:00|10876.4|10875.8|10876.4|10875.5|10877.3|10876.5|10876.3|10875.5|68
1716865200000|2024-05-28 03:00:00|10876.1|10875.2|10875.3|10874.4|10876.1|10875.2|10874.9|10874|57
1716865500000|2024-05-28 03:05:00|10875.2|10874.6|10875.7|10874.8|10875.9|10875|10875.2|10874.3|57
1716865800000|2024-05-28 03:10:00|10875.8|10874.9|10875.4|10874.5|10875.9|10875|10874.9|10874|72
1716866100000|2024-05-28 03:15:00|10875.5|10874.6|10875.3|10874.4|10875.6|10874.7|10874.3|10873.4|50
1716866400000|2024-05-28 03:20:00|10875.6|10874.7|10877.4|10876.5|10877.7|10877|10875|10874.2|79
1716866700000|2024-05-28 03:25:00|10877.3|10876.4|10877.4|10876.5|10877.9|10877.3|10877.1|10876.3|56
1716867000000|2024-05-28 03:30:00|10877.2|10876.6|10877.7|10877.1|10878.2|10877.5|10876.9|10876|54
1716867300000|2024-05-28 03:35:00|10877.8|10877.2|10878.2|10877.3|10878.6|10877.8|10877.5|10876.9|59
1716867600000|2024-05-28 03:40:00|10878|10877.4|10878.3|10877.7|10878.6|10878|10877.6|10877|32
1716867900000|2024-05-28 03:45:00|10878.1|10877.5|10878.4|10877.8|10878.6|10878|10878.1|10877.4|30
1716868200000|2024-05-28 03:50:00|10878.5|10877.9|10878.8|10878.2|10878.9|10878.3|10878.4|10877.8|23
1716868500000|2024-05-28 03:55:00|10878.7|10878.1|10878.7|10878.1|10878.9|10878.3|10878.5|10877.9|21
1716868800000|2024-05-28 04:00:00|10878.8|10878.2|10879.7|10879.1|10879.7|10879.1|10878.8|10878.2|39
1716869100000|2024-05-28 04:05:00|10879.6|10879|10879.6|10878.7|10879.8|10879.2|10879.2|10878.3|70
1716869400000|2024-05-28 04:10:00|10879.5|10878.6|10879.9|10879|10880.1|10879.3|10879|10878.1|89
1716869700000|2024-05-28 04:15:00|10879.8|10878.9|10879.9|10879.3|10880.1|10879.5|10879.6|10878.7|46
1716870000000|2024-05-28 04:20:00|10880|10879.4|10879.7|10878.8|10880.5|10879.6|10879.6|10878.7|52
1716870300000|2024-05-28 04:25:00|10879.6|10878.7|10879.2|10878.3|10880.3|10879.5|10879.2|10878.3|65
1716870600000|2024-05-28 04:30:00|10879.1|10878.2|10878.2|10877.3|10879.7|10878.8|10878|10877.1|50
1716870900000|2024-05-28 04:35:00|10878|10877.4|10879.8|10878.9|10880.3|10879.4|10878|10877.2|141
1716871200000|2024-05-28 04:40:00|10879.9|10879|10879.6|10878.7|10880.4|10879.6|10879.4|10878.6|102
1716871500000|2024-05-28 04:45:00|10879.5|10878.6|10878.5|10877.9|10879.7|10878.8|10878.4|10877.5|58
1716871800000|2024-05-28 04:50:00|10878.6|10878|10879|10878.4|10879.3|10878.6|10878.4|10877.5|69
1716872100000|2024-05-28 04:55:00|10878.7|10878.1|10876.5|10875.6|10878.7|10878.1|10876.1|10875.2|101
1716872400000|2024-05-28 05:00:00|10876.6|10875.7|10878.3|10877.7|10878.4|10877.7|10875.4|10874.5|87
1716872700000|2024-05-28 05:05:00|10878.2|10877.6|10877.8|10876.9|10878.3|10877.7|10877.2|10876.6|34
1716873000000|2024-05-28 05:10:00|10877.7|10876.8|10877.2|10876.3|10878.4|10877.5|10877.1|10876.2|54
1716873300000|2024-05-28 05:15:00|10877.1|10876.2|10877.6|10876.7|10877.7|10876.8|10877|10876.2|24
1716873600000|2024-05-28 05:20:00|10877.7|10876.8|10875.9|10875.3|10877.7|10876.8|10875.7|10875.1|61
1716873900000|2024-05-28 05:25:00|10875.8|10875.2|10875.2|10874.3|10876.5|10875.9|10875.1|10874.3|42
1716874200000|2024-05-28 05:30:00|10875.3|10874.4|10874.2|10873.3|10875.5|10874.6|10873.9|10873|93
1716874500000|2024-05-28 05:35:00|10874.1|10873.5|10875.3|10874.7|10875.3|10874.7|10872.9|10872.2|62
1716874800000|2024-05-28 05:40:00|10875.2|10874.6|10875.9|10875.3|10876.2|10875.6|10874.6|10874|53
1716875100000|2024-05-28 05:45:00|10875.8|10875.2|10875.4|10874.8|10876.8|10876.2|10875.1|10874.5|63
1716875400000|2024-05-28 05:50:00|10875.5|10874.9|10875.7|10875.1|10876.6|10876|10875.1|10874.4|49
1716875700000|2024-05-28 05:55:00|10876|10875.4|10875.6|10874.7|10876.4|10875.8|10875.2|10874.5|78
1716876000000|2024-05-28 06:00:00|10875.8|10874.9|10878.1|10877.5|10878.2|10877.6|10875.5|10874.9|121
1716876300000|2024-05-28 06:05:00|10877.9|10877.3|10878.1|10877.5|10878.6|10878|10876.2|10875.6|112
1716876600000|2024-05-28 06:10:00|10878.2|10877.6|10878.1|10877.5|10878.7|10878.1|10877.1|10876.5|111
1716876900000|2024-05-28 06:15:00|10878.2|10877.6|10879.7|10879.1|10879.9|10879.3|10877.8|10877.2|78
1716877200000|2024-05-28 06:20:00|10879.8|10879.2|10878.1|10877.5|10880.4|10879.8|10876.9|10876.3|126
1716877500000|2024-05-28 06:25:00|10878|10877.4|10878.1|10877.5|10878.3|10877.7|10876.8|10876.2|99
1716877800000|2024-05-28 06:30:00|10878.2|10877.6|10877.3|10876.4|10878.8|10878.2|10876.7|10875.8|92
1716878100000|2024-05-28 06:35:00|10877.2|10876.3|10877.1|10876.2|10878|10877.2|10876.1|10875.5|132
1716878400000|2024-05-28 06:40:00|10877.2|10876.3|10875.6|10875|10877.3|10876.4|10874.8|10873.9|129
1716878700000|2024-05-28 06:45:00|10875.5|10874.9|10875.1|10874.5|10876.3|10875.7|10874.1|10873.5|117
1716879000000|2024-05-28 06:50:00|10875.2|10874.6|10876.2|10875.3|10877.1|10876.5|10875.2|10874.6|99
1716879300000|2024-05-28 06:55:00|10876.1|10875.5|10875.7|10875.1|10877.9|10877|10874.6|10873.7|140
1716879600000|2024-05-28 07:00:00|10875.4|10874.8|10874.9|10874.3|10876.9|10876|10874.7|10873.8|229
1716879900000|2024-05-28 07:05:00|10875|10874.4|10875.6|10874.7|10875.7|10874.8|10873|10872.3|199
1716880200000|2024-05-28 07:10:00|10875.7|10874.8|10873.5|10872.6|10876.2|10875.5|10873.5|10872.6|147
1716880500000|2024-05-28 07:15:00|10873.6|10872.7|10873.6|10873|10873.9|10873.3|10872|10871.3|216
1716880800000|2024-05-28 07:20:00|10873.7|10873.1|10874.6|10873.7|10875.6|10875|10873.1|10872.5|110
1716881100000|2024-05-28 07:25:00|10874.7|10873.8|10876.2|10875.6|10877.5|10876.6|10874.5|10873.8|161
1716881400000|2024-05-28 07:30:00|10875.9|10875.3|10877.1|10876.5|10878|10877.1|10875.2|10874.6|106
1716881700000|2024-05-28 07:35:00|10877.2|10876.6|10877.6|10877|10878.7|10878.1|10877.1|10876.5|101
1716882000000|2024-05-28 07:40:00|10877.8|10877.2|10878.1|10877.5|10879|10878.4|10877.2|10876.6|135
1716882300000|2024-05-28 07:45:00|10878.3|10877.7|10877.6|10877|10878.6|10878|10877.5|10876.9|94
1716882600000|2024-05-28 07:50:00|10877.2|10876.6|10879.1|10878.5|10879.3|10878.7|10877.2|10876.6|102
1716882900000|2024-05-28 07:55:00|10879.2|10878.6|10877.8|10877.2|10879.3|10878.6|10877.6|10876.7|76
1716883200000|2024-05-28 08:00:00|10877.7|10877.1|10878.6|10877.7|10878.7|10877.8|10876.1|10875.2|145
1716883500000|2024-05-28 08:05:00|10878.5|10877.6|10878.1|10877.2|10880.2|10879.4|10877.7|10877.1|134
1716883800000|2024-05-28 08:10:00|10878|10877.1|10876.7|10875.8|10878.1|10877.2|10875.6|10874.7|137
1716884100000|2024-05-28 08:15:00|10876.5|10875.9|10875.5|10874.9|10878.5|10877.8|10875.2|10874.5|120
1716884400000|2024-05-28 08:20:00|10875.4|10874.8|10875.3|10874.4|10876.6|10875.7|10874.8|10873.9|130
1716884700000|2024-05-28 08:25:00|10875.2|10874.3|10875|10874.4|10875.2|10874.4|10873.5|10872.6|119
1716885000000|2024-05-28 08:30:00|10874.9|10874.3|10872.5|10871.6|10875.1|10874.5|10872|10871.2|173
1716885300000|2024-05-28 08:35:00|10872.6|10871.7|10870.7|10869.8|10872.7|10872|10870.7|10869.8|127
1716885600000|2024-05-28 08:40:00|10870.3|10869.4|10868.1|10867.5|10870.3|10869.7|10867.5|10866.6|105
1716885900000|2024-05-28 08:45:00|10868.2|10867.6|10869.6|10869|10869.9|10869.3|10867.5|10866.7|128
1716886200000|2024-05-28 08:50:00|10869.5|10868.9|10870.1|10869.5|10870.8|10870.2|10869.3|10868.4|95
1716886500000|2024-05-28 08:55:00|10870.2|10869.6|10870.6|10869.7|10871.1|10870.5|10869.9|10869.3|101
1716886800000|2024-05-28 09:00:00|10870.5|10869.6|10869.7|10869.1|10871.5|10870.9|10869.2|10868.6|109
1716887100000|2024-05-28 09:05:00|10869.6|10869|10868.5|10867.9|10870.1|10869.5|10868.4|10867.5|96
1716887400000|2024-05-28 09:10:00|10868.6|10868|10868.6|10868|10869.3|10868.6|10867.6|10867|89
1716887700000|2024-05-28 09:15:00|10868.5|10867.9|10870.5|10869.6|10870.7|10869.8|10868.5|10867.9|103
1716888000000|2024-05-28 09:20:00|10870.4|10869.5|10870.5|10869.9|10871|10870.4|10869.5|10868.6|133
1716888300000|2024-05-28 09:25:00|10870.6|10870|10870.3|10869.7|10871|10870.3|10870|10869.4|86
1716888600000|2024-05-28 09:30:00|10870.4|10869.8|10872.4|10871.8|10873.2|10872.4|10870.2|10869.6|100
1716888900000|2024-05-28 09:35:00|10872.5|10871.9|10874.3|10873.4|10875.3|10874.4|10872.3|10871.6|104
1716889200000|2024-05-28 09:40:00|10874.4|10873.5|10875.1|10874.5|10876.5|10875.7|10873.7|10873|113
1716889500000|2024-05-28 09:45:00|10875.2|10874.6|10875.1|10874.5|10876.7|10876.1|10874.8|10874.2|99
1716889800000|2024-05-28 09:50:00|10874.9|10874.3|10876.8|10876.2|10877.1|10876.5|10874.8|10874.2|91
1716890100000|2024-05-28 09:55:00|10876.7|10876.1|10877.4|10876.5|10878.1|10877.4|10876.5|10875.7|112
1716890400000|2024-05-28 10:00:00|10877.7|10876.8|10877.6|10877|10878.3|10877.7|10877|10876.3|74
1716890700000|2024-05-28 10:05:00|10877.9|10877.3|10879|10878.4|10880|10879.3|10877.5|10876.9|87
1716891000000|2024-05-28 10:10:00|10879.1|10878.2|10878.5|10877.9|10879.2|10878.5|10877.5|10876.9|68
1716891300000|2024-05-28 10:15:00|10878.6|10878|10878.7|10878.1|10879.7|10878.9|10878.4|10877.8|90
1716891600000|2024-05-28 10:20:00|10878.6|10878|10878.4|10877.8|10878.9|10878.3|10877.1|10876.5|95
1716891900000|2024-05-28 10:25:00|10878.5|10877.9|10877.5|10876.9|10879.3|10878.4|10877.5|10876.9|87
1716892200000|2024-05-28 10:30:00|10877.3|10876.7|10877.6|10877|10877.8|10877|10875.9|10875.3|116
1716892500000|2024-05-28 10:35:00|10877.7|10877.1|10879.3|10878.7|10880.3|10879.4|10877.3|10876.7|127
1716892800000|2024-05-28 10:40:00|10879.4|10878.8|10878.9|10878.3|10880|10879.4|10878.5|10877.9|60
1716893100000|2024-05-28 10:45:00|10879|10878.4|10878.6|10878|10879.4|10878.8|10878.2|10877.6|53
1716893400000|2024-05-28 10:50:00|10878.5|10877.9|10878.8|10878.2|10879.5|10878.9|10878.1|10877.5|69
1716893700000|2024-05-28 10:55:00|10878.9|10878.3|10878.6|10878|10879.2|10878.6|10878.3|10877.7|79
1716894000000|2024-05-28 11:00:00|10878.7|10878.1|10882.6|10882|10884.8|10884.2|10878.6|10878|148
1716894300000|2024-05-28 11:05:00|10882.9|10882.3|10887.1|10886.5|10887.5|10886.6|10882.6|10882|160
1716894600000|2024-05-28 11:10:00|10887.2|10886.6|10887.6|10887|10888|10887.3|10885.8|10885|145
1716894900000|2024-05-28 11:15:00|10887.8|10886.9|10887.8|10887.2|10889.4|10888.8|10887|10886.4|158
1716895200000|2024-05-28 11:20:00|10887.7|10887.1|10885.9|10885|10887.7|10887.1|10885.1|10884.2|141
1716895500000|2024-05-28 11:25:00|10886|10885.1|10885.3|10884.7|10886.2|10885.3|10883.5|10882.8|135
1716895800000|2024-05-28 11:30:00|10885.4|10884.8|10885.9|10885.3|10887.3|10886.5|10885.2|10884.4|111
1716896100000|2024-05-28 11:35:00|10886|10885.4|10887.2|10886.6|10887.8|10887.2|10885.9|10885.2|83
1716896400000|2024-05-28 11:40:00|10887.5|10886.9|10887.7|10887.1|10888.4|10887.8|10887|10886.1|114
1716896700000|2024-05-28 11:45:00|10887.8|10887.2|10888.8|10888.2|10888.9|10888.3|10887.4|10886.8|86
1716897000000|2024-05-28 11:50:00|10888.9|10888.3|10887|10886.4|10889.3|10888.7|10886.5|10885.9|112
1716897300000|2024-05-28 11:55:00|10886.8|10886.2|10884.4|10883.8|10886.8|10886.2|10884.1|10883.5|160
1716897600000|2024-05-28 12:00:00|10884.3|10883.7|10883.1|10882.5|10885|10884.4|10879.8|10879.2|273
1716897900000|2024-05-28 12:05:00|10883.2|10882.6|10882.2|10881.6|10883.7|10883.1|10881.5|10880.9|194
1716898200000|2024-05-28 12:10:00|10882.1|10881.5|10882.3|10881.7|10883.4|10882.8|10881.1|10880.5|138
1716898500000|2024-05-28 12:15:00|10882.5|10881.9|10881|10880.4|10883.7|10883.1|10881|10880.4|106
1716898800000|2024-05-28 12:20:00|10881.2|10880.6|10878.3|10877.4|10881.5|10880.9|10876.9|10876.3|221
1716899100000|2024-05-28 12:25:00|10878.4|10877.5|10877.3|10876.4|10878.4|10877.5|10875.4|10874.5|185
1716899400000|2024-05-28 12:30:00|10877.1|10876.5|10875.8|10875.2|10877.3|10876.7|10875.4|10874.7|123
1716899700000|2024-05-28 12:35:00|10875.7|10875.1|10877.8|10876.9|10878.7|10877.8|10875.1|10874.5|185
1716900000000|2024-05-28 12:40:00|10877.9|10877|10878.1|10877.5|10880.8|10880|10877.9|10877|193
1716900300000|2024-05-28 12:45:00|10877.9|10877.3|10878.2|10877.3|10878.7|10878|10876.7|10876|238
1716900600000|2024-05-28 12:50:00|10878.4|10877.8|10880.1|10879.5|10881.1|10880.5|10878.1|10877.5|196
1716900900000|2024-05-28 12:55:00|10880|10879.4|10877|10876.1|10880|10879.4|10876.8|10876.1|203
1716901200000|2024-05-28 13:00:00|10876.8|10875.9|10878.1|10877.5|10878.4|10877.5|10875|10874.4|191
1716901500000|2024-05-28 13:05:00|10878|10877.4|10876.6|10876|10878.2|10877.6|10875.6|10874.8|207
1716901800000|2024-05-28 13:10:00|10876.3|10875.7|10877.5|10876.9|10878.1|10877.5|10874.9|10874|232
1716902100000|2024-05-28 13:15:00|10877.6|10877|10880.1|10879.2|10880.2|10879.5|10876.7|10875.9|241
1716902400000|2024-05-28 13:20:00|10880.2|10879.3|10877.4|10876.8|10880.5|10879.9|10876.8|10876.2|264
1716902700000|2024-05-28 13:25:00|10877.2|10876.6|10876.3|10875.4|10877.5|10876.9|10873.5|10872.9|222
1716903000000|2024-05-28 13:30:00|10876.4|10875.5|10873.9|10873|10877.5|10876.7|10873.4|10872.5|284
1716903300000|2024-05-28 13:35:00|10873.8|10872.9|10871.9|10871.3|10874.7|10874.1|10870.7|10869.8|325
1716903600000|2024-05-28 13:40:00|10872|10871.4|10870.4|10869.8|10873.3|10872.7|10870.4|10869.8|208
1716903900000|2024-05-28 13:45:00|10870.5|10869.9|10871.1|10870.2|10873.9|10873.3|10869.4|10868.8|358
1716904200000|2024-05-28 13:50:00|10871.2|10870.3|10870.7|10870.1|10871.6|10870.7|10868.7|10867.8|305
1716904500000|2024-05-28 13:55:00|10870.5|10869.9|10864.9|10863.7|10870.5|10869.9|10864.2|10863.3|351
1716904800000|2024-05-28 14:00:00|10865.3|10864|10861.8|10861.2|10865.3|10864.1|10860.1|10859.4|549
1716905100000|2024-05-28 14:05:00|10861.2|10860.6|10864.5|10863.6|10865.4|10864.5|10858.4|10857.5|464
1716905400000|2024-05-28 14:10:00|10864.6|10863.7|10866.2|10865.6|10866.9|10866|10864.6|10863.7|314
1716905700000|2024-05-28 14:15:00|10866.1|10865.5|10866.8|10866.2|10867.2|10866.6|10864.6|10864|232
1716906000000|2024-05-28 14:20:00|10866.7|10866.1|10867.8|10867.2|10868|10867.4|10863.1|10862.5|254
1716906300000|2024-05-28 14:25:00|10867.3|10866.7|10868.8|10868.2|10869.3|10868.7|10867.3|10866.6|159
1716906600000|2024-05-28 14:30:00|10868.4|10867.8|10867.1|10866.5|10868.7|10868.1|10866.1|10865.5|210
1716906900000|2024-05-28 14:35:00|10867.2|10866.6|10864.3|10863.7|10868|10867.4|10864.2|10863.6|186
1716907200000|2024-05-28 14:40:00|10864.6|10864|10871.1|10870.5|10872.4|10871.8|10864.3|10863.7|233
1716907500000|2024-05-28 14:45:00|10871.2|10870.6|10873.8|10873.2|10875|10874.4|10869.8|10869.2|209
1716907800000|2024-05-28 14:50:00|10873.9|10873.3|10874.9|10874.3|10877.3|10876.7|10873.9|10873.3|265
1716908100000|2024-05-28 14:55:00|10875|10874.4|10875.2|10874.6|10875.4|10874.8|10874|10873.2|232
1716908400000|2024-05-28 15:00:00|10875.3|10874.7|10872.7|10872.1|10875.9|10875.3|10872.6|10872|272
1716908700000|2024-05-28 15:05:00|10872.6|10872|10873.3|10872.7|10873.9|10873.3|10871.6|10871|186
1716909000000|2024-05-28 15:10:00|10873.2|10872.6|10874.1|10873.5|10874.7|10874.1|10871.7|10871.1|141
1716909300000|2024-05-28 15:15:00|10874.2|10873.6|10875.1|10874.5|10875.8|10874.9|10873.1|10872.5|144
1716909600000|2024-05-28 15:20:00|10875.2|10874.6|10877.2|10876.3|10877.4|10876.8|10874.5|10873.9|112
1716909900000|2024-05-28 15:25:00|10877.1|10876.2|10875.8|10875.2|10877.4|10876.8|10875.3|10874.7|135
1716910200000|2024-05-28 15:30:00|10876|10875.4|10876.3|10875.7|10879.1|10878.5|10876|10875.4|219
1716910500000|2024-05-28 15:35:00|10876.4|10875.8|10876.8|10876.2|10877.3|10876.7|10875.5|10874.7|174
1716910800000|2024-05-28 15:40:00|10876.9|10876.3|10876.5|10875.9|10878.5|10877.9|10876|10875.4|139
1716911100000|2024-05-28 15:45:00|10876.6|10876|10878.1|10877.5|10878.1|10877.5|10876|10875.4|103
1716911400000|2024-05-28 15:50:00|10878|10877.4|10879.7|10878.8|10880.1|10879.2|10877.6|10877|142
1716911700000|2024-05-28 15:55:00|10879.8|10878.9|10878.5|10877.9|10879.9|10879.1|10878.1|10877.5|129
1716912000000|2024-05-28 16:00:00|10878.6|10878|10878|10877.4|10879.2|10878.6|10877.8|10877.2|85
1716912300000|2024-05-28 16:05:00|10877.9|10877.3|10876.7|10876.1|10877.9|10877.3|10874.9|10874.3|97
1716912600000|2024-05-28 16:10:00|10876.6|10876|10875.6|10875|10878.1|10877.5|10875.6|10875|118
1716912900000|2024-05-28 16:15:00|10875.5|10874.9|10872.3|10871.7|10875.9|10875.3|10871.8|10871.2|128
1716913200000|2024-05-28 16:20:00|10872.2|10871.6|10873.1|10872.5|10873.1|10872.5|10871|10870.4|84
1716913500000|2024-05-28 16:25:00|10873|10872.4|10872.7|10872.1|10873.1|10872.5|10871.5|10870.9|97
1716913800000|2024-05-28 16:30:00|10872.8|10872.2|10874.5|10873.9|10875.4|10874.5|10872.7|10872.1|97
1716914100000|2024-05-28 16:35:00|10874.6|10874|10875|10874.4|10875.7|10875.1|10874.1|10873.5|79
1716914400000|2024-05-28 16:40:00|10874.8|10874.2|10874.2|10873.6|10875.1|10874.5|10873.5|10872.7|100
1716914700000|2024-05-28 16:45:00|10874.4|10873.8|10873.6|10873|10874.6|10874|10872.9|10872.3|93
1716915000000|2024-05-28 16:50:00|10873.8|10872.9|10874.7|10873.8|10875.5|10874.9|10873.7|10872.8|112
1716915300000|2024-05-28 16:55:00|10874.9|10874|10875.1|10874.5|10875.5|10874.9|10874|10873.3|94
1716915600000|2024-05-28 17:00:00|10875|10874.4|10870|10869.4|10876.1|10875.5|10869.6|10869|311
1716915900000|2024-05-28 17:05:00|10870.1|10869.5|10871.7|10871.1|10872.9|10872.3|10870|10869.4|181
1716916200000|2024-05-28 17:10:00|10871.3|10870.7|10871.6|10871|10872.8|10872.2|10871|10870.4|109
1716916500000|2024-05-28 17:15:00|10871.7|10871.1|10872.7|10872.1|10872.7|10872.1|10869.7|10869.1|109
1716916800000|2024-05-28 17:20:00|10872.8|10872.2|10873|10872.4|10874.5|10873.9|10871.2|10870.4|141
1716917100000|2024-05-28 17:25:00|10872.9|10872.3|10873.2|10872.6|10874.3|10873.7|10872.6|10872|104
1716917400000|2024-05-28 17:30:00|10873.1|10872.5|10871.7|10871.1|10873.1|10872.5|10870.9|10870.3|140
1716917700000|2024-05-28 17:35:00|10871.8|10871.2|10873.1|10872.5|10874.6|10874|10871.2|10870.6|110
1716918000000|2024-05-28 17:40:00|10873|10872.4|10870.3|10869.7|10873.1|10872.5|10869.2|10868.6|142
1716918300000|2024-05-28 17:45:00|10870.2|10869.6|10868|10867.1|10870.8|10870.2|10867.6|10866.7|166
1716918600000|2024-05-28 17:50:00|10867.9|10867|10865.7|10864.8|10868|10867.1|10865.5|10864.8|176
1716918900000|2024-05-28 17:55:00|10865.8|10864.9|10865.5|10864.9|10867.1|10866.5|10864.9|10864.3|121
1716919200000|2024-05-28 18:00:00|10865.2|10864.6|10865.2|10864.6|10865.3|10864.7|10862.6|10862|199
1716919500000|2024-05-28 18:05:00|10865.3|10864.7|10864.8|10864.2|10865.5|10864.9|10864.2|10863.6|125
1716919800000|2024-05-28 18:10:00|10864.7|10864.1|10863.5|10862.6|10865.2|10864.6|10862.7|10862.1|152
1716920100000|2024-05-28 18:15:00|10863.4|10862.5|10862.6|10862|10864|10863.3|10862.3|10861.7|62
1716920400000|2024-05-28 18:20:00|10862.3|10861.7|10859.8|10859.2|10862.5|10861.9|10859.5|10858.9|126
1716920700000|2024-05-28 18:25:00|10859.7|10859.1|10859.1|10858.5|10859.8|10859.2|10858.6|10858|129
1716921000000|2024-05-28 18:30:00|10859.2|10858.6|10857.2|10856.6|10859.6|10859|10856.7|10856.1|167
1716921300000|2024-05-28 18:35:00|10857.1|10856.5|10856.1|10855.5|10858.1|10857.5|10856|10855.2|169
1716921600000|2024-05-28 18:40:00|10856.2|10855.6|10857.6|10857|10858.8|10858.2|10856.2|10855.6|112
1716921900000|2024-05-28 18:45:00|10857.7|10857.1|10857.1|10856.5|10857.7|10857.1|10856.1|10855.5|95
1716922200000|2024-05-28 18:50:00|10857|10856.4|10856.6|10856|10857|10856.4|10855.5|10854.9|99
1716922500000|2024-05-28 18:55:00|10856.5|10855.9|10858.8|10858.2|10859|10858.4|10856|10855.4|133
1716922800000|2024-05-28 19:00:00|10858.9|10858.3|10859.3|10858.7|10861.4|10860.5|10858.8|10858.1|106
1716923100000|2024-05-28 19:05:00|10859.2|10858.6|10859.4|10858.5|10860.5|10859.9|10858.8|10858.1|140
1716923400000|2024-05-28 19:10:00|10859.5|10858.6|10857.3|10856.7|10859.6|10858.7|10856.9|10856.3|117
1716923700000|2024-05-28 19:15:00|10857|10856.4|10857.8|10857.2|10858|10857.4|10856.2|10855.6|98
1716924000000|2024-05-28 19:20:00|10857.7|10857.1|10859|10858.1|10859.3|10858.5|10857.1|10856.5|119
1716924300000|2024-05-28 19:25:00|10859.2|10858.6|10859.6|10859|10860.5|10859.8|10859.2|10858.6|97
1716924600000|2024-05-28 19:30:00|10859.7|10859.1|10860.6|10860|10861|10860.2|10859.4|10858.6|131
1716924900000|2024-05-28 19:35:00|10860.5|10859.9|10860.2|10859.6|10861.5|10860.7|10860.1|10859.5|91
1716925200000|2024-05-28 19:40:00|10860.1|10859.5|10860.7|10860.1|10861|10860.4|10860.1|10859.5|84
1716925500000|2024-05-28 19:45:00|10860.6|10860|10860.7|10860.1|10861.1|10860.5|10860.3|10859.6|81
1716925800000|2024-05-28 19:50:00|10860.6|10860|10861.8|10861.2|10862.3|10861.7|10860.6|10860|87
1716926100000|2024-05-28 19:55:00|10861.9|10861.3|10861.5|10860.9|10861.9|10861.3|10860.6|10860|103
1716926400000|2024-05-28 20:00:00|10861.6|10861|10860.2|10859.6|10861.9|10861.3|10860.2|10859.6|71
1716926700000|2024-05-28 20:05:00|10860.1|10859.5|10860.7|10860.1|10860.9|10860.3|10859.7|10859.1|31
1716927000000|2024-05-28 20:10:00|10860.8|10860.2|10860|10859.4|10860.8|10860.2|10860|10859.2|45
1716927300000|2024-05-28 20:15:00|10860.1|10859.5|10860.3|10859.7|10860.6|10860|10859.7|10859|26
1716927600000|2024-05-28 20:20:00|10860.4|10859.8|10860.1|10859.5|10860.5|10859.8|10859.8|10859.2|91
1716927900000|2024-05-28 20:25:00|10860.2|10859.6|10860|10859.4|10860.4|10859.8|10859.8|10859.2|85
1716928200000|2024-05-28 20:30:00|10860.2|10859.6|10859.3|10858.7|10860.5|10859.7|10859.3|10858.7|30
1716928500000|2024-05-28 20:35:00|10859.1|10858.5|10859|10858.1|10859.9|10859.1|10858.9|10858.1|29
1716928800000|2024-05-28 20:40:00|10858.9|10858.3|10858|10857.1|10859.1|10858.4|10857.7|10857|78
1716929100000|2024-05-28 20:45:00|10857.9|10857|10857.5|10856.6|10858.1|10857.2|10857.4|10856.5|29
1716929400000|2024-05-28 20:50:00|10857.6|10856.7|10856.8|10855.9|10857.6|10856.7|10856.5|10855.6|54
1716929700000|2024-05-28 20:55:00|10857.1|10855.6|10858.6|10855.5|10858.8|10856.2|10856.9|10855.3|119
1716930000000|2024-05-28 21:00:00|10861|10855.9|10861.3|10855.5|10861.5|10856.1|10860.1|10855.4|34
1716930300000|2024-05-28 21:05:00|10862.5|10855.9|10864.4|10857.8|10865.2|10858.6|10862|10855.6|33
1716930600000|2024-05-28 21:10:00|10864.3|10857.7|10864.3|10857.7|10864.6|10858|10862.3|10855.7|61
1716930900000|2024-05-28 21:15:00|10864.5|10857.9|10864.1|10857.5|10864.7|10858.1|10863.9|10857.3|30
1716931200000|2024-05-28 21:20:00|10864|10857.4|10864.1|10857.5|10864.9|10858.3|10863.6|10857|45
1716931500000|2024-05-28 21:25:00|10864|10857.4|10863.8|10857.2|10864.8|10858.2|10863.4|10856.8|20
1716931800000|2024-05-28 21:30:00|10863.9|10857.3|10861.8|10855.2|10864|10857.4|10861.7|10855.2|35
1716932100000|2024-05-28 21:35:00|10862|10855.3|10861.8|10855.2|10862|10855.4|10861.7|10855.1|21
1716932400000|2024-05-28 21:40:00|10861.9|10855.3|10861.9|10855.3|10862|10855.4|10861.8|10855.2|15
1716932700000|2024-05-28 21:45:00|10861.6|10855.2|10860.8|10855.8|10862.2|10855.8|10860.8|10855.1|39
1716933000000|2024-05-28 21:50:00|10861.6|10855.7|10861.8|10857.1|10862.9|10857.3|10860.7|10855|49
1716933300000|2024-05-28 21:55:00|10861.9|10857.2|10861.1|10855|10864.3|10858.2|10860|10854|219
1716933600000|2024-05-28 22:00:00|10861.7|10855.1|10859.1|10857.6|10861.9|10858.2|10859|10854.8|99
1716933900000|2024-05-28 22:05:00|10858.8|10857.9|10858.8|10857.9|10858.9|10857.9|10858.6|10857.6|16
1716934200000|2024-05-28 22:10:00|10859.2|10858.3|10858.4|10857.5|10859.2|10858.3|10858.3|10857.4|26
1716934500000|2024-05-28 22:15:00|10858.7|10857.8|10858.6|10857.7|10858.8|10857.9|10858.4|10857.4|36
1716934800000|2024-05-28 22:20:00|10858.5|10857.6|10857.7|10856.8|10858.5|10857.6|10857.7|10856.8|18
1716935100000|2024-05-28 22:25:00|10857.8|10856.9|10857.4|10856.5|10857.8|10856.9|10857.4|10856.5|21
1716935400000|2024-05-28 22:30:00|10857.3|10856.4|10855.8|10854.9|10857.3|10856.4|10855.8|10854.9|37
1716935700000|2024-05-28 22:35:00|10855.9|10855|10855.8|10854.9|10856.4|10855.5|10855.8|10854.9|25
1716936000000|2024-05-28 22:40:00|10855.9|10855|10855.3|10854.4|10856|10855.1|10854.7|10853.8|21
1716936300000|2024-05-28 22:45:00|10855.4|10854.5|10855.9|10855|10856|10855.1|10855.2|10854.3|18
1716936600000|2024-05-28 22:50:00|10855.7|10854.8|10856.3|10855.4|10856.7|10855.8|10855.7|10854.8|32
1716936900000|2024-05-28 22:55:00|10856.4|10855.5|10857.2|10856.3|10857.5|10856.6|10855.8|10854.9|49
1716937200000|2024-05-28 23:00:00|10857.3|10856.4|10857|10856.1|10857.5|10856.6|10856.8|10855.9|45
1716937500000|2024-05-28 23:05:00|10857.1|10856.2|10855.9|10855|10857.1|10856.2|10855.8|10854.9|39
1716937800000|2024-05-28 23:10:00|10855.8|10854.9|10855|10854.1|10855.8|10855.1|10854.8|10853.9|43
1716938100000|2024-05-28 23:15:00|10854.9|10854|10854.2|10853.3|10855.1|10854.2|10854.2|10853.3|46
1716938400000|2024-05-28 23:20:00|10854.1|10853.2|10853.3|10852.4|10854.2|10853.3|10852.9|10852.2|40
1716938700000|2024-05-28 23:25:00|10853.1|10852.5|10852.7|10851.8|10853.3|10852.5|10852.7|10851.8|22
1716939000000|2024-05-28 23:30:00|10852.6|10852|10853.1|10852.5|10853.8|10853.2|10852.5|10851.7|65
1716939300000|2024-05-28 23:35:00|10853.2|10852.6|10853.5|10852.6|10853.8|10853|10853|10852.4|28
1716939600000|2024-05-28 23:40:00|10853.4|10852.5|10853.4|10852.5|10853.5|10852.6|10852.2|10851.4|35
1716939900000|2024-05-28 23:45:00|10853.5|10852.6|10853.5|10852.9|10854.5|10853.8|10853.4|10852.5|39
1716940200000|2024-05-28 23:50:00|10853.3|10852.7|10852.6|10852|10853.4|10852.7|10852.2|10851.5|56
1716940500000|2024-05-28 23:55:00|10852.3|10851.7|10851.7|10851.1|10852.4|10851.8|10851.5|10850.9|29
1716940800000|2024-05-29 00:00:00|10851.6|10851|10850.1|10849.5|10852|10851.1|10849.9|10849.3|128
1716941100000|2024-05-29 00:05:00|10850.2|10849.3|10849.2|10848.3|10850.3|10849.6|10848.8|10847.9|92
1716941400000|2024-05-29 00:10:00|10849|10848.4|10849.1|10848.5|10849.5|10848.9|10848.1|10847.5|73
1716941700000|2024-05-29 00:15:00|10849.2|10848.6|10849.2|10848.6|10849.7|10848.9|10848.6|10847.8|74
1716942000000|2024-05-29 00:20:00|10849.3|10848.7|10849.7|10848.8|10850|10849.1|10849.2|10848.3|91
1716942300000|2024-05-29 00:25:00|10849.8|10848.9|10849.6|10848.7|10850.2|10849.3|10849.3|10848.4|87
1716942600000|2024-05-29 00:30:00|10849.5|10848.6|10849.2|10848.3|10849.7|10848.8|10848.6|10847.9|45
1716942900000|2024-05-29 00:35:00|10849.3|10848.4|10849.1|10848.5|10849.4|10848.6|10848.5|10847.6|104
1716943200000|2024-05-29 00:40:00|10849|10848.4|10848.9|10848|10849.8|10848.9|10848.4|10847.5|61
1716943500000|2024-05-29 00:45:00|10848.8|10847.9|10850.6|10849.7|10851.2|10850.3|10848.8|10847.9|86
1716943800000|2024-05-29 00:50:00|10850.8|10849.9|10852.1|10851.5|10852.4|10851.5|10849.1|10848.3|121
1716944100000|2024-05-29 00:55:00|10852.7|10851.8|10851.7|10850.8|10852.7|10851.8|10850.5|10849.7|101
1716944400000|2024-05-29 01:00:00|10851.4|10850.7|10852|10851.1|10852.3|10851.4|10851.1|10850.5|82
1716944700000|2024-05-29 01:05:00|10852.1|10851.2|10853.7|10853.1|10854.3|10853.6|10852.1|10851.2|67
1716945000000|2024-05-29 01:10:00|10853.8|10853.2|10854.1|10853.5|10854.9|10854.3|10853.7|10853|99
1716945300000|2024-05-29 01:15:00|10854.2|10853.6|10855.8|10855.2|10855.9|10855.2|10854.1|10853.3|82
1716945600000|2024-05-29 01:20:00|10855.9|10855.3|10856.1|10855.5|10856.9|10856.1|10855.2|10854.5|83
1716945900000|2024-05-29 01:25:00|10856.2|10855.6|10855.1|10854.5|10857.2|10856.6|10854.8|10854.2|104
1716946200000|2024-05-29 01:30:00|10855.4|10854.8|10851.8|10851.2|10855.5|10854.9|10851.5|10850.9|210
1716946500000|2024-05-29 01:35:00|10851.6|10851|10850.2|10849.6|10851.9|10851.3|10850|10849.4|95
1716946800000|2024-05-29 01:40:00|10850.4|10849.5|10850.6|10850|10851.2|10850.4|10849.9|10849.2|92
1716947100000|2024-05-29 01:45:00|10850.5|10849.9|10852|10851.4|10852.5|10851.9|10850.5|10849.9|47
1716947400000|2024-05-29 01:50:00|10852.1|10851.5|10852|10851.4|10852.4|10851.6|10850.5|10849.9|65
1716947700000|2024-05-29 01:55:00|10851.9|10851.3|10852.1|10851.5|10853.2|10852.4|10851.8|10851.2|48
1716948000000|2024-05-29 02:00:00|10852|10851.4|10852|10851.4|10852.6|10852|10851.4|10850.8|81
1716948300000|2024-05-29 02:05:00|10851.6|10851|10850.1|10849.5|10851.7|10851|10850.1|10849.5|64
1716948600000|2024-05-29 02:10:00|10850|10849.4|10853.1|10852.5|10853.1|10852.5|10850|10849.4|42
1716948900000|2024-05-29 02:15:00|10853|10852.4|10851.6|10851|10854.4|10853.7|10851.6|10851|77
1716949200000|2024-05-29 02:20:00|10851.7|10851.1|10850.5|10849.9|10852.1|10851.2|10850.3|10849.7|62
1716949500000|2024-05-29 02:25:00|10850.6|10850|10850.8|10849.9|10850.9|10850|10850.1|10849.3|57
1716949800000|2024-05-29 02:30:00|10850.9|10850|10850.3|10849.4|10850.9|10850|10850|10849.3|35
1716950100000|2024-05-29 02:35:00|10850.4|10849.5|10849.8|10848.9|10850.8|10849.9|10849.3|10848.6|58
1716950400000|2024-05-29 02:40:00|10849.7|10848.8|10848.2|10847.6|10849.7|10848.8|10848|10847.2|58
1716950700000|2024-05-29 02:45:00|10848.1|10847.5|10847.4|10846.8|10848.4|10847.8|10847.4|10846.8|43
1716951000000|2024-05-29 02:50:00|10847.5|10846.9|10846.7|10845.8|10847.7|10847.1|10846.4|10845.8|38
1716951300000|2024-05-29 02:55:00|10846.8|10845.9|10846.7|10845.8|10847.6|10846.7|10846.3|10845.7|80
1716951600000|2024-05-29 03:00:00|10846.6|10845.7|10847.2|10846.6|10847.8|10847.1|10846.6|10845.7|51
1716951900000|2024-05-29 03:05:00|10847.4|10846.5|10846.6|10846|10847.4|10846.6|10846.5|10845.8|35
1716952200000|2024-05-29 03:10:00|10846.7|10846.1|10847.1|10846.5|10847.2|10846.6|10846.1|10845.5|33
1716952500000|2024-05-29 03:15:00|10847.2|10846.6|10846.6|10846|10847.7|10847.1|10846.4|10845.8|48
1716952800000|2024-05-29 03:20:00|10846.7|10846.1|10847.6|10847|10848.1|10847.5|10846.6|10846|47
1716953100000|2024-05-29 03:25:00|10847.5|10846.9|10847.7|10847.1|10848.1|10847.5|10847.2|10846.6|34
1716953400000|2024-05-29 03:30:00|10847.6|10847|10848.3|10847.7|10848.5|10847.9|10847.6|10846.8|54
1716953700000|2024-05-29 03:35:00|10848.4|10847.8|10848.2|10847.3|10848.4|10847.8|10847.8|10846.9|33
1716954000000|2024-05-29 03:40:00|10848|10847.1|10848.3|10847.7|10848.7|10847.8|10848|10847.1|37
1716954300000|2024-05-29 03:45:00|10848.2|10847.6|10847.7|10847.1|10848.2|10847.6|10847.2|10846.6|61
1716954600000|2024-05-29 03:50:00|10847.8|10847.2|10848.4|10847.5|10848.4|10847.6|10847.5|10846.7|34
1716954900000|2024-05-29 03:55:00|10848.2|10847.6|10847.5|10846.9|10848.8|10848.2|10847.4|10846.7|58
1716955200000|2024-05-29 04:00:00|10847.3|10846.7|10846|10845.4|10847.3|10846.7|10845.9|10845.1|89
1716955500000|2024-05-29 04:05:00|10846.1|10845.2|10845.4|10844.8|10846.2|10845.4|10845.4|10844.6|70
1716955800000|2024-05-29 04:10:00|10845.5|10844.9|10844.8|10843.9|10845.6|10845|10844.7|10843.8|73
1716956100000|2024-05-29 04:15:00|10844.7|10843.8|10844.9|10844.3|10845|10844.4|10844.4|10843.6|32
1716956400000|2024-05-29 04:20:00|10845|10844.4|10845.5|10844.9|10845.7|10845|10845|10844.4|26
1716956700000|2024-05-29 04:25:00|10845.6|10845|10846|10845.4|10846|10845.4|10845.5|10844.7|15
1716957000000|2024-05-29 04:30:00|10846.1|10845.5|10845.9|10845.3|10846.8|10846.2|10845.8|10845.2|30
1716957300000|2024-05-29 04:35:00|10845.7|10845.1|10846.7|10845.8|10846.7|10846|10845.7|10845.1|27
1716957600000|2024-05-29 04:40:00|10846.8|10845.9|10847|10846.4|10847.3|10846.4|10846.6|10845.7|26
1716957900000|2024-05-29 04:45:00|10846.9|10846.3|10846.8|10846.2|10847.1|10846.5|10846.5|10845.9|21
1716958200000|2024-05-29 04:50:00|10847|10846.4|10847|10846.4|10847.1|10846.5|10846.5|10845.9|16
1716958500000|2024-05-29 04:55:00|10847.1|10846.5|10847.9|10847.3|10848.8|10848.2|10847.1|10846.5|71
1716958800000|2024-05-29 05:00:00|10848|10847.4|10848.7|10847.8|10848.8|10848.2|10847.9|10847.3|46
1716959100000|2024-05-29 05:05:00|10848.5|10847.9|10848.2|10847.6|10849.1|10848.2|10847.9|10847.2|48
1716959400000|2024-05-29 05:10:00|10848.1|10847.5|10848|10847.4|10848.1|10847.5|10847.8|10847.2|30
1716959700000|2024-05-29 05:15:00|10847.9|10847.3|10848|10847.4|10849.1|10848.5|10847.9|10847.3|50
1716960000000|2024-05-29 05:20:00|10848.1|10847.5|10847.8|10847.2|10848.5|10847.9|10847.5|10846.9|39
1716960300000|2024-05-29 05:25:00|10847.9|10847.3|10846.5|10845.9|10847.9|10847.3|10846.4|10845.8|35
1716960600000|2024-05-29 05:30:00|10846.8|10846.2|10847|10846.4|10847.1|10846.5|10845.5|10844.9|111
1716960900000|2024-05-29 05:35:00|10846.8|10846.2|10846.5|10845.9|10847.1|10846.5|10846.1|10845.5|50
1716961200000|2024-05-29 05:40:00|10846.2|10845.6|10845.5|10844.9|10846.5|10845.9|10844.9|10844.3|65
1716961500000|2024-05-29 05:45:00|10845.6|10845|10846.7|10846.1|10846.7|10846.1|10845|10844.2|66
1716961800000|2024-05-29 05:50:00|10846.6|10846|10845.1|10844.2|10846.7|10846.1|10845|10844.1|57
1716962100000|2024-05-29 05:55:00|10845.2|10844.3|10845|10844.1|10845.7|10845|10844.7|10843.9|72
1716962400000|2024-05-29 06:00:00|10845.1|10844.2|10846.6|10846|10847.5|10846.9|10845.1|10844.2|130
1716962700000|2024-05-29 06:05:00|10846.5|10845.9|10849.2|10848.6|10850.9|10850|10845.8|10845.2|198
1716963000000|2024-05-29 06:10:00|10849.1|10848.5|10849.5|10848.9|10849.8|10849.2|10847.9|10847.1|123
1716963300000|2024-05-29 06:15:00|10849.4|10848.8|10847.6|10847|10849.8|10849|10847.2|10846.6|102
1716963600000|2024-05-29 06:20:00|10847.7|10847.1|10847.3|10846.4|10848.6|10848|10846.5|10845.9|107
1716963900000|2024-05-29 06:25:00|10847.5|10846.6|10850.2|10849.3|10850.7|10849.8|10846.6|10845.8|146
1716964200000|2024-05-29 06:30:00|10850.3|10849.4|10852.6|10852|10852.7|10852.1|10849.9|10849|118
1716964500000|2024-05-29 06:35:00|10852.7|10852.1|10853|10852.4|10853.8|10853.1|10852.2|10851.5|118
1716964800000|2024-05-29 06:40:00|10853.1|10852.5|10852.7|10852.1|10853.5|10852.7|10851.8|10851.2|140
1716965100000|2024-05-29 06:45:00|10852.6|10851.8|10854.4|10853.5|10854.4|10853.6|10852.4|10851.8|134
1716965400000|2024-05-29 06:50:00|10854.2|10853.6|10854.1|10853.5|10855.3|10854.4|10853.3|10852.7|111
1716965700000|2024-05-29 06:55:00|10854.2|10853.6|10852.6|10852|10855.9|10855.3|10851.7|10851.1|182
1716966000000|2024-05-29 07:00:00|10852.7|10852.1|10856.4|10855.8|10856.6|10856|10852.7|10852.1|235
1716966300000|2024-05-29 07:05:00|10856.2|10855.6|10854.5|10853.9|10856.3|10855.7|10852.7|10852.1|167
1716966600000|2024-05-29 07:10:00|10854.3|10853.7|10855.5|10854.9|10855.5|10854.9|10852.5|10851.9|171
1716966900000|2024-05-29 07:15:00|10855.6|10855|10857.4|10856.8|10858|10857.4|10855.6|10855|145
1716967200000|2024-05-29 07:20:00|10857.5|10856.9|10857.1|10856.2|10859.1|10858.5|10856.9|10856|154
1716967500000|2024-05-29 07:25:00|10857|10856.1|10856.8|10855.9|10857.7|10857.1|10855.4|10854.8|186
1716967800000|2024-05-29 07:30:00|10856.7|10856.1|10855.5|10854.9|10856.7|10856.1|10854.5|10853.9|176
1716968100000|2024-05-29 07:35:00|10855.4|10854.8|10853.8|10853.2|10855.9|10855.3|10853.6|10853|163
1716968400000|2024-05-29 07:40:00|10853.9|10853.3|10855|10854.4|10855|10854.4|10852.2|10851.6|124
1716968700000|2024-05-29 07:45:00|10855.1|10854.5|10853.9|10853.3|10856.2|10855.6|10853.9|10853.3|123
1716969000000|2024-05-29 07:50:00|10854|10853.4|10851.8|10851.2|10854.7|10853.9|10851.7|10851.1|177
1716969300000|2024-05-29 07:55:00|10851.9|10851.3|10852.6|10851.7|10852.6|10851.9|10851|10850.4|153
1716969600000|2024-05-29 08:00:00|10852.1|10851.2|10839.2|10838.3|10852.1|10851.2|10836.9|10836.3|666
1716969900000|2024-05-29 08:05:00|10838.7|10837.8|10832.1|10831.5|10839.6|10838.7|10829.6|10828.9|555
1716970200000|2024-05-29 08:10:00|10832|10831.4|10837.5|10836.6|10838|10837.1|10830.8|10829.9|410
1716970500000|2024-05-29 08:15:00|10837.6|10836.7|10838.6|10838|10839.4|10838.7|10835.7|10834.9|288
1716970800000|2024-05-29 08:20:00|10838.8|10837.9|10839.2|10838.6|10841.1|10840.5|10837.7|10837.1|222
1716971100000|2024-05-29 08:25:00|10839|10838.4|10838.3|10837.4|10840.3|10839.6|10837.4|10836.8|230
1716971400000|2024-05-29 08:30:00|10838|10837.1|10835.9|10835.3|10838.4|10837.7|10835.3|10834.4|193
1716971700000|2024-05-29 08:35:00|10836|10835.1|10834.7|10834.1|10837.3|10836.4|10833.4|10832.8|195
1716972000000|2024-05-29 08:40:00|10834.6|10834|10837.2|10836.6|10838.2|10837.6|10833.7|10833|190
1716972300000|2024-05-29 08:45:00|10837.5|10836.9|10836.7|10836.1|10839.4|10838.8|10836|10835.4|131
1716972600000|2024-05-29 08:50:00|10836.8|10836.2|10836.5|10835.9|10837.3|10836.7|10835|10834.4|160
1716972900000|2024-05-29 08:55:00|10836.6|10836|10837.4|10836.8|10837.6|10837|10835.5|10834.9|141
1716973200000|2024-05-29 09:00:00|10837.5|10836.9|10837.9|10837.3|10839.1|10838.5|10837.2|10836.6|169
1716973500000|2024-05-29 09:05:00|10838|10837.4|10841.3|10840.7|10841.3|10840.7|10837.7|10837.1|146
1716973800000|2024-05-29 09:10:00|10841.4|10840.8|10844.1|10843.5|10844.2|10843.6|10841.2|10840.6|144
1716974100000|2024-05-29 09:15:00|10844.2|10843.6|10845.1|10844.5|10845.1|10844.5|10843.2|10842.4|123
1716974400000|2024-05-29 09:20:00|10845.3|10844.7|10847.2|10846.6|10847.6|10847|10844.9|10844.3|159
1716974700000|2024-05-29 09:25:00|10847.1|10846.5|10847.7|10847.1|10847.8|10847.2|10845.2|10844.4|157
1716975000000|2024-05-29 09:30:00|10847.9|10847|10847.4|10846.8|10848.6|10848|10846.9|10846.3|90
1716975300000|2024-05-29 09:35:00|10847.5|10846.9|10847.7|10847.1|10847.7|10847.1|10846|10845.4|91
1716975600000|2024-05-29 09:40:00|10848|10847.4|10851.1|10850.5|10851.5|10850.9|10848|10847.4|98
1716975900000|2024-05-29 09:45:00|10851|10850.4|10852.1|10851.5|10852.6|10852|10849.7|10849.1|92
1716976200000|2024-05-29 09:50:00|10852.3|10851.7|10855.9|10855.3|10856.5|10855.9|10851.8|10851.2|141
1716976500000|2024-05-29 09:55:00|10856|10855.4|10852|10851.4|10856|10855.4|10851.8|10851.2|132
1716976800000|2024-05-29 10:00:00|10851.7|10851.1|10850|10849.4|10853|10852.3|10847.9|10847.1|158
1716977100000|2024-05-29 10:05:00|10850.2|10849.6|10848.8|10848.2|10850.5|10849.9|10848.7|10848.1|78
1716977400000|2024-05-29 10:10:00|10848.7|10848.1|10847.4|10846.8|10849.7|10848.9|10847.2|10846.6|114
1716977700000|2024-05-29 10:15:00|10847.7|10847.1|10845.9|10845.3|10847.7|10847.1|10845.5|10844.9|120
1716978000000|2024-05-29 10:20:00|10846|10845.4|10844.9|10844.3|10846.3|10845.7|10844.1|10843.5|70
1716978300000|2024-05-29 10:25:00|10845|10844|10844.5|10843.6|10845.2|10844.6|10843.3|10842.7|113
1716978600000|2024-05-29 10:30:00|10844.2|10843.3|10842.4|10841.8|10844.6|10844|10841.7|10841.1|126
1716978900000|2024-05-29 10:35:00|10842.2|10841.6|10842.7|10841.8|10842.8|10841.9|10841.5|10840.8|69
1716979200000|2024-05-29 10:40:00|10842.8|10841.9|10845.1|10844.5|10845.2|10844.6|10842.7|10841.8|122
1716979500000|2024-05-29 10:45:00|10845.3|10844.4|10845.2|10844.6|10845.5|10844.9|10843.8|10843.2|111
1716979800000|2024-05-29 10:50:00|10845.3|10844.7|10851.1|10850.5|10851.4|10850.5|10845.3|10844.7|141
1716980100000|2024-05-29 10:55:00|10850.9|10850.3|10847.1|10846.5|10852.6|10852|10847.1|10846.5|153
1716980400000|2024-05-29 11:00:00|10847|10846.4|10844.1|10843.2|10847.9|10847.3|10843.9|10843|120
1716980700000|2024-05-29 11:05:00|10844|10843.5|10841.1|10840.5|10844.5|10843.9|10841.1|10840.5|127
1716981000000|2024-05-29 11:10:00|10841.2|10840.3|10838.4|10837.8|10841.4|10840.5|10837.5|10836.7|174
1716981300000|2024-05-29 11:15:00|10838.2|10837.6|10837|10836.1|10838.5|10837.9|10835.8|10835.2|126
1716981600000|2024-05-29 11:20:00|10836.8|10836.2|10839|10838.1|10839|10838.1|10836|10835.2|158
1716981900000|2024-05-29 11:25:00|10839.2|10838.3|10840.1|10839.5|10840.3|10839.5|10838.3|10837.5|138
1716982200000|2024-05-29 11:30:00|10840.2|10839.6|10842.5|10841.9|10843.6|10843|10840.2|10839.6|201
1716982500000|2024-05-29 11:35:00|10842.6|10842|10845|10844.4|10846.5|10845.9|10842.2|10841.6|156
1716982800000|2024-05-29 11:40:00|10844.9|10844.3|10845.4|10844.8|10846.1|10845.5|10844.5|10843.8|176
1716983100000|2024-05-29 11:45:00|10845.5|10844.9|10848.4|10847.5|10849.2|10848.6|10845.3|10844.7|177
1716983400000|2024-05-29 11:50:00|10848.2|10847.3|10849.3|10848.4|10849.3|10848.7|10847|10846.1|196
1716983700000|2024-05-29 11:55:00|10849.2|10848.3|10851|10847.1|10852.3|10851.5|10847.3|10846.7|214
1716984000000|2024-05-29 12:00:00|10850.9|10848.8|10853.4|10852.8|10856.8|10855.9|10850.4|10847.1|382
1716984300000|2024-05-29 12:05:00|10853.5|10852.9|10857.5|10856.9|10859|10858.3|10853|10852.4|259
1716984600000|2024-05-29 12:10:00|10857.6|10857|10855.9|10855.3|10858.1|10857.3|10855.5|10854.6|152
1716984900000|2024-05-29 12:15:00|10856.1|10855.5|10857.6|10857|10858.1|10857.5|10854.4|10853.5|187
1716985200000|2024-05-29 12:20:00|10857.5|10856.9|10854.6|10853.7|10857.5|10856.9|10852.8|10851.9|253
1716985500000|2024-05-29 12:25:00|10854.5|10853.6|10855|10854.4|10856.7|10856|10852.7|10851.8|286
1716985800000|2024-05-29 12:30:00|10854.9|10854.3|10854|10853.4|10856|10855.4|10852.9|10852|216
1716986100000|2024-05-29 12:35:00|10854.1|10853.5|10850.6|10850|10854.3|10853.7|10849.5|10848.9|223
1716986400000|2024-05-29 12:40:00|10850.5|10849.9|10851.9|10851.3|10852.8|10852.1|10849.4|10848.8|169
1716986700000|2024-05-29 12:45:00|10852|10851.4|10851|10850.4|10854.4|10853.6|10850.1|10849.5|242
1716987000000|2024-05-29 12:50:00|10851.2|10850.6|10847.2|10846.6|10853.3|10852.5|10847.2|10846.6|242
1716987300000|2024-05-29 12:55:00|10847.3|10846.7|10846.5|10845.9|10849.5|10848.9|10846.5|10845.9|227
1716987600000|2024-05-29 13:00:00|10846.6|10846|10841.4|10840.8|10847.4|10846.5|10841.4|10840.8|270
1716987900000|2024-05-29 13:05:00|10841.3|10840.7|10837.5|10836.9|10842.3|10841.4|10834.4|10833.6|372
1716988200000|2024-05-29 13:10:00|10837.4|10836.8|10839.4|10838.5|10839.5|10838.6|10834.9|10834.3|215
1716988500000|2024-05-29 13:15:00|10839.7|10838.8|10835.1|10834.5|10840.3|10839.4|10834.2|10833.3|242
1716988800000|2024-05-29 13:20:00|10835.2|10834.6|10834.7|10834.1|10836.4|10835.5|10834.1|10833.4|185
1716989100000|2024-05-29 13:25:00|10834.6|10834|10836|10835.4|10836.8|10835.9|10834.1|10833.5|185
1716989400000|2024-05-29 13:30:00|10835.9|10835.3|10835.2|10834.6|10838.9|10838.3|10835|10834.4|303
1716989700000|2024-05-29 13:35:00|10835.5|10834.9|10836.7|10836.1|10837.6|10837|10832.2|10831.6|286
1716990000000|2024-05-29 13:40:00|10836.8|10836.2|10836|10835.1|10836.9|10836.3|10833.3|10832.5|316
1716990300000|2024-05-29 13:45:00|10836.1|10835.2|10841.9|10841.3|10842.2|10841.3|10835.2|10834.3|338
1716990600000|2024-05-29 13:50:00|10842|10841.4|10840.3|10839.4|10843.8|10843.2|10838.9|10838.3|337
1716990900000|2024-05-29 13:55:00|10840.1|10839.2|10838.9|10838.3|10843.8|10843.1|10838.1|10837.5|367
1716991200000|2024-05-29 14:00:00|10838.7|10838.1|10840.8|10840.2|10841.7|10841.1|10837|10836.4|338
1716991500000|2024-05-29 14:05:00|10840.9|10840.3|10838.8|10838.2|10842.2|10841.6|10836.9|10836|279
1716991800000|2024-05-29 14:10:00|10838.7|10838.1|10836.4|10835.5|10839.7|10839.1|10835.8|10835.2|270
1716992100000|2024-05-29 14:15:00|10836.5|10835.6|10833.9|10833.3|10837.6|10836.8|10833.2|10832.3|244
1716992400000|2024-05-29 14:20:00|10833.8|10833.2|10825.9|10825.3|10833.9|10833.3|10823.1|10822.4|368
1716992700000|2024-05-29 14:25:00|10826|10825.4|10821.1|10820.5|10826|10825.4|10820.9|10820|288
1716993000000|2024-05-29 14:30:00|10821|10820.4|10816.9|10816|10821.2|10820.6|10816|10815.2|256
1716993300000|2024-05-29 14:35:00|10817|10816.1|10820.5|10819.6|10821.2|10820.3|10816.9|10816|289
1716993600000|2024-05-29 14:40:00|10820.6|10819.7|10817.5|10816.9|10822.7|10821.8|10817.5|10816.8|277
1716993900000|2024-05-29 14:45:00|10817.4|10816.8|10820.2|10819.6|10821.6|10820.7|10816.2|10815.4|253
1716994200000|2024-05-29 14:50:00|10820.1|10819.5|10815.4|10814.8|10820.6|10820|10815.3|10814.6|349
1716994500000|2024-05-29 14:55:00|10815.2|10814.6|10815|10814.1|10816.8|10816|10811.5|10810.8|573
1716994800000|2024-05-29 15:00:00|10815.1|10814.2|10815.9|10815|10817.6|10816.7|10812.2|10811.4|473
1716995100000|2024-05-29 15:05:00|10815.7|10815.1|10813.9|10813.3|10815.9|10815.3|10812.3|10811.5|231
1716995400000|2024-05-29 15:10:00|10813.8|10813.2|10813.7|10813.1|10814.4|10813.6|10810.8|10809.9|237
1716995700000|2024-05-29 15:15:00|10813.8|10813.2|10812.2|10811.6|10817.1|10816.3|10812|10811.4|229
1716996000000|2024-05-29 15:20:00|10812.3|10811.7|10815.4|10814.8|10815.5|10814.9|10812.2|10811.6|144
1716996300000|2024-05-29 15:25:00|10815.2|10814.6|10813.9|10813.3|10816.5|10815.9|10813.9|10813.3|159
1716996600000|2024-05-29 15:30:00|10813.8|10813.2|10809.8|10809.2|10813.8|10813.2|10809.4|10808.8|177
1716996900000|2024-05-29 15:35:00|10810|10809.4|10812.4|10811.8|10812.9|10812.3|10810|10809.4|127
1716997200000|2024-05-29 15:40:00|10812.3|10811.7|10812.1|10811.2|10812.6|10812|10809.4|10808.8|218
1716997500000|2024-05-29 15:45:00|10812|10811.1|10809.8|10809.2|10812.5|10811.7|10809.5|10808.6|163
1716997800000|2024-05-29 15:50:00|10809.7|10809.1|10812.4|10811.5|10812.5|10811.6|10809.2|10808.6|211
1716998100000|2024-05-29 15:55:00|10812.5|10811.6|10811.3|10810.7|10813|10812.3|10810.2|10809.5|213
1716998400000|2024-05-29 16:00:00|10811.4|10810.8|10811.8|10811.2|10812.4|10811.8|10810|10809.4|220
1716998700000|2024-05-29 16:05:00|10812|10811.4|10809.6|10809|10812.9|10812.3|10809.4|10808.5|176
1716999000000|2024-05-29 16:10:00|10809.7|10809.1|10808.8|10808.2|10810.4|10809.8|10808.4|10807.8|121
1716999300000|2024-05-29 16:15:00|10808.6|10808|10811.6|10810.7|10811.6|10810.7|10807.8|10807.1|171
1716999600000|2024-05-29 16:20:00|10811.5|10810.6|10814.1|10813.2|10815.1|10814.2|10811.5|10810.6|151
1716999900000|2024-05-29 16:25:00|10814.2|10813.3|10813.1|10812.2|10815.2|10814.3|10813|10812.1|147
1717000200000|2024-05-29 16:30:00|10813|10812.1|10814.5|10813.9|10815.6|10814.7|10810.9|10810.3|129
1717000500000|2024-05-29 16:35:00|10814.4|10813.8|10816.2|10815.3|10817|10816.1|10814|10813.4|121
1717000800000|2024-05-29 16:40:00|10816.3|10815.4|10815|10814.4|10817.1|10816.2|10814.4|10813.8|109
1717001100000|2024-05-29 16:45:00|10814.9|10814.3|10816|10815.1|10816.2|10815.4|10814.5|10813.9|87
1717001400000|2024-05-29 16:50:00|10816.1|10815.2|10816.1|10815.2|10817.4|10816.8|10815.3|10814.7|90
1717001700000|2024-05-29 16:55:00|10816.5|10815.6|10815.9|10815.3|10817.9|10817|10815.2|10814.4|207
1717002000000|2024-05-29 17:00:00|10815.8|10815.2|10813|10812.4|10816.3|10815.7|10812|10811.1|395
1717002300000|2024-05-29 17:05:00|10813.1|10812.5|10810.1|10809.5|10813.4|10812.7|10808.6|10808|252
1717002600000|2024-05-29 17:10:00|10810.2|10809.6|10809.7|10809.1|10810.4|10809.8|10807.6|10807|160
1717002900000|2024-05-29 17:15:00|10809.8|10809.2|10810|10809.4|10810.4|10809.8|10809.3|10808.7|99
1717003200000|2024-05-29 17:20:00|10810.1|10809.5|10812.6|10812|10813.2|10812.6|10809.9|10809.3|87
1717003500000|2024-05-29 17:25:00|10812.5|10811.9|10814.9|10814|10815.5|10814.6|10812|10811.4|112
1717003800000|2024-05-29 17:30:00|10814.8|10813.9|10811.8|10811.2|10815.3|10814.4|10811.1|10810.5|124
1717004100000|2024-05-29 17:35:00|10812|10811.1|10811.9|10811.3|10812.5|10811.9|10811.1|10810.5|115
1717004400000|2024-05-29 17:40:00|10811.8|10811.2|10811.1|10810.5|10812.3|10811.7|10810.9|10810.3|109
1717004700000|2024-05-29 17:45:00|10811|10810.4|10811.2|10810.6|10811.7|10811.1|10810.3|10809.7|95
1717005000000|2024-05-29 17:50:00|10811.7|10811.1|10814.1|10813.5|10814.9|10814.3|10811.7|10811.1|107
1717005300000|2024-05-29 17:55:00|10814.2|10813.6|10813.9|10813|10814.6|10814|10813.2|10812.4|97
1717005600000|2024-05-29 18:00:00|10814|10813.1|10814.4|10813.8|10815.3|10814.7|10812.9|10812.3|114
1717005900000|2024-05-29 18:05:00|10814.5|10813.9|10814.8|10814.2|10814.9|10814.3|10814.2|10813.6|48
1717006200000|2024-05-29 18:10:00|10815.1|10814.5|10814.7|10814.1|10815.7|10815.1|10814.2|10813.6|91
1717006500000|2024-05-29 18:15:00|10814.5|10813.9|10812.3|10811.7|10814.5|10813.9|10812.3|10811.4|62
1717006800000|2024-05-29 18:20:00|10812.4|10811.8|10811.8|10811.2|10812.4|10811.8|10810.6|10809.9|90
1717007100000|2024-05-29 18:25:00|10812|10811.4|10811.2|10810.6|10813.4|10812.8|10810.9|10810.3|75
1717007400000|2024-05-29 18:30:00|10811.1|10810.5|10809.8|10809.2|10811.6|10811|10809.7|10809.1|76
1717007700000|2024-05-29 18:35:00|10809.9|10809.3|10808.7|10808.1|10810.3|10809.7|10808.5|10807.9|86
1717008000000|2024-05-29 18:40:00|10808.6|10808|10808.9|10808.3|10810.4|10809.8|10808.5|10807.9|77
1717008300000|2024-05-29 18:45:00|10808.8|10808.2|10807.4|10806.8|10808.8|10808.2|10807.4|10806.5|140
1717008600000|2024-05-29 18:50:00|10807.5|10806.9|10806.2|10805.6|10808|10807.4|10805.1|10804.5|113
1717008900000|2024-05-29 18:55:00|10806.3|10805.7|10806.3|10805.7|10807.1|10806.5|10805.9|10805.3|100
1717009200000|2024-05-29 19:00:00|10806.4|10805.8|10805.4|10804.5|10806.5|10805.9|10804.7|10803.9|102
1717009500000|2024-05-29 19:05:00|10805.3|10804.4|10804.5|10803.9|10805.6|10804.7|10803.2|10802.6|115
1717009800000|2024-05-29 19:10:00|10804.6|10804|10804.2|10803.6|10804.9|10804.2|10803.2|10802.6|127
1717010100000|2024-05-29 19:15:00|10804.3|10803.7|10803.3|10802.7|10804.8|10804.2|10803.2|10802.6|109
1717010400000|2024-05-29 19:20:00|10803.2|10802.6|10804.5|10803.6|10804.9|10804|10803.2|10802.6|106
1717010700000|2024-05-29 19:25:00|10804.6|10803.7|10803.7|10803.1|10805|10804.1|10802.5|10801.9|110
1717011000000|2024-05-29 19:30:00|10803.6|10803|10804.1|10803.2|10804.3|10803.4|10803.2|10802.5|116
1717011300000|2024-05-29 19:35:00|10804|10803.1|10801.8|10801.2|10804.1|10803.2|10801.6|10801|73
1717011600000|2024-05-29 19:40:00|10801.7|10801.1|10801.3|10800.7|10802|10801.2|10801.1|10800.3|88
1717011900000|2024-05-29 19:45:00|10801.4|10800.8|10800.6|10800|10802.5|10801.6|10800.5|10799.7|96
1717012200000|2024-05-29 19:50:00|10800.7|10800.1|10800.9|10800.3|10801.4|10800.8|10800.2|10799.6|93
1717012500000|2024-05-29 19:55:00|10800.8|10800.2|10802.1|10801.5|10802.1|10801.5|10800.5|10799.9|104
1717012800000|2024-05-29 20:00:00|10802.2|10801.6|10802.4|10801.8|10802.5|10801.9|10801.2|10800.6|50
1717013100000|2024-05-29 20:05:00|10802.5|10801.9|10802.7|10802.1|10803.9|10803|10802|10801.4|59
1717013400000|2024-05-29 20:10:00|10802.6|10802|10802.1|10801.5|10803.3|10802.7|10802|10801.2|47
1717013700000|2024-05-29 20:15:00|10801.8|10801.2|10801.3|10800.7|10801.8|10801.2|10801.2|10800.6|21
1717014000000|2024-05-29 20:20:00|10801.4|10800.8|10801.4|10800.8|10801.7|10800.9|10801.1|10800.5|135
1717014300000|2024-05-29 20:25:00|10801.2|10800.6|10800.9|10800.3|10801.4|10800.8|10800.8|10800.2|22
1717014600000|2024-05-29 20:30:00|10801|10800.4|10801.3|10800.7|10801.5|10800.8|10800.8|10800.2|53
1717014900000|2024-05-29 20:35:00|10801.2|10800.6|10800.7|10800.1|10801.3|10800.7|10800.6|10799.9|48
1717015200000|2024-05-29 20:40:00|10800.6|10800|10800.6|10800|10801.1|10800.2|10800.4|10799.7|84
1717015500000|2024-05-29 20:45:00|10800.8|10799.9|10800.8|10799.9|10801|10800.1|10800.7|10799.9|29
1717015800000|2024-05-29 20:50:00|10800.7|10799.8|10801.5|10800.6|10801.6|10800.7|10800.5|10799.8|43
1717016100000|2024-05-29 20:55:00|10801.8|10800.3|10803.3|10800|10803.4|10800.8|10801.3|10799.5|107
1717016400000|2024-05-29 21:00:00|10804.3|10800.2|10805.2|10801.8|10805.8|10801.9|10804.3|10799.1|26
1717016700000|2024-05-29 21:05:00|10805.4|10803|10809.7|10803.1|10809.9|10803.3|10805.4|10802.7|48
1717017000000|2024-05-29 21:10:00|10809.8|10803.2|10806.3|10800.5|10809.9|10803.3|10805.8|10800|70
1717017300000|2024-05-29 21:15:00|10806.7|10800.9|10805.7|10801.5|10806.7|10801.5|10804.8|10800|23
1717017600000|2024-05-29 21:20:00|10805.8|10801.6|10805.8|10802.1|10806.8|10802.3|10805.6|10800.2|26
1717017900000|2024-05-29 21:25:00|10805.6|10802.2|10806|10802.4|10806.3|10802.4|10805.6|10802.2|8
1717018200000|2024-05-29 21:30:00|10805.9|10802.3|10806.2|10802.2|10812.2|10805.6|10805.9|10800.7|56
1717018500000|2024-05-29 21:35:00|10805.8|10802|10805.7|10802.3|10807.5|10803.2|10805.6|10802|32
1717018800000|2024-05-29 21:40:00|10805.5|10802.2|10805.9|10802.8|10806.1|10802.8|10805.5|10802.2|23
1717019100000|2024-05-29 21:45:00|10805.7|10802.1|10805.9|10802.2|10805.9|10802.4|10805.6|10801.9|23
1717019400000|2024-05-29 21:50:00|10806|10802.1|10805.9|10802.1|10806|10802.3|10805.7|10801.8|35
1717019700000|2024-05-29 21:55:00|10805.8|10802|10806.1|10802.6|10806.3|10802.7|10805.7|10801.9|30
1717020000000|2024-05-29 22:00:00|10806|10802.7|10804.2|10802.7|10806.1|10802.8|10802.9|10800|159
1717020300000|2024-05-29 22:05:00|10803.9|10803|10803|10802.1|10804|10803.1|10802.4|10801.5|29
1717020600000|2024-05-29 22:10:00|10802.9|10802|10803.1|10802.2|10803.5|10802.6|10802.9|10802|14
1717020900000|2024-05-29 22:15:00|10802.9|10802.3|10802.7|10801.8|10803.1|10802.5|10802.5|10801.7|20
1717021200000|2024-05-29 22:20:00|10802.5|10801.9|10803.4|10802.5|10803.6|10802.8|10802.5|10801.9|23
1717021500000|2024-05-29 22:25:00|10803.3|10802.4|10802.6|10801.7|10803.4|10802.6|10802.1|10801.5|27
1717021800000|2024-05-29 22:30:00|10802.5|10801.6|10802.3|10801.7|10802.6|10801.9|10802.3|10801.6|20
1717022100000|2024-05-29 22:35:00|10802.2|10801.6|10802.1|10801.5|10802.4|10801.7|10802|10801.2|14
1717022400000|2024-05-29 22:40:00|10801.7|10801.1|10801.8|10801.2|10801.8|10801.2|10801.4|10800.6|25
1717022700000|2024-05-29 22:45:00|10801.7|10800.8|10801|10800.1|10801.8|10800.9|10800.8|10799.9|10
1717023000000|2024-05-29 22:50:00|10800.9|10800|10801.1|10800.2|10801.2|10800.3|10800.6|10799.7|19
1717023300000|2024-05-29 22:55:00|10800.9|10800.3|10801.4|10800.5|10801.5|10800.8|10800.8|10800.1|14
1717023600000|2024-05-29 23:00:00|10801.5|10800.6|10801.1|10800.2|10801.5|10800.7|10800.6|10799.7|41
1717023900000|2024-05-29 23:05:00|10800.9|10800.3|10800.9|10800|10801.2|10800.3|10800.6|10799.7|32
1717024200000|2024-05-29 23:10:00|10800.8|10799.9|10802.5|10801.6|10802.5|10801.6|10800.6|10799.7|39
1717024500000|2024-05-29 23:15:00|10802.4|10801.8|10802.3|10801.7|10802.9|10802|10802.2|10801.4|42
1717024800000|2024-05-29 23:20:00|10802.4|10801.8|10801|10800.4|10802.6|10801.9|10800.9|10800.3|35
1717025100000|2024-05-29 23:25:00|10801.2|10800.3|10800.6|10800|10801.4|10800.8|10800.5|10799.8|27
1717025400000|2024-05-29 23:30:00|10800.5|10799.9|10800.6|10800|10800.9|10800.3|10800.4|10799.7|31
1717025700000|2024-05-29 23:35:00|10800.5|10799.9|10800.8|10799.9|10801.1|10800.5|10800.1|10799.5|54
1717026000000|2024-05-29 23:40:00|10800.7|10799.8|10801.5|10800.9|10801.6|10801|10799.9|10799.3|39
1717026300000|2024-05-29 23:45:00|10801.6|10801|10801.3|10800.7|10801.8|10801.2|10801|10800.4|39
1717026600000|2024-05-29 23:50:00|10801.4|10800.8|10801.4|10800.5|10801.6|10800.9|10800.6|10799.7|59
1717026900000|2024-05-29 23:55:00|10801.5|10800.6|10801.7|10800.8|10802.1|10801.5|10801.4|10800.6|78
1717027200000|2024-05-30 00:00:00|10801.6|10800.7|10800|10799.4|10801.6|10800.7|10799.5|10798.9|100
1717027500000|2024-05-30 00:05:00|10800.1|10799.5|10799.1|10798.5|10800.6|10800|10799.1|10798.5|78
1717027800000|2024-05-30 00:10:00|10799|10798.4|10799.1|10798.5|10799.3|10798.7|10797.5|10796.6|119
1717028100000|2024-05-30 00:15:00|10799|10798.4|10797.9|10797.3|10799|10798.4|10797.8|10797.2|100
1717028400000|2024-05-30 00:20:00|10797.8|10797.2|10798.1|10797.2|10798.5|10797.8|10797.4|10796.5|111
1717028700000|2024-05-30 00:25:00|10798|10797.1|10800|10799.4|10800|10799.4|10797.2|10796.6|69
1717029000000|2024-05-30 00:30:00|10799.9|10799.3|10799.1|10798.2|10800.4|10799.8|10798.5|10797.9|95
1717029300000|2024-05-30 00:35:00|10799.3|10798.4|10797.1|10796.2|10799.3|10798.4|10796|10795.3|91
1717029600000|2024-05-30 00:40:00|10797.2|10796.3|10796|10795.4|10797.3|10796.4|10795.8|10794.9|70
1717029900000|2024-05-30 00:45:00|10796.1|10795.5|10797.7|10796.8|10798|10797.4|10796.1|10795.5|64
1717030200000|2024-05-30 00:50:00|10797.6|10796.7|10797.2|10796.6|10797.8|10797|10796.8|10795.9|119
1717030500000|2024-05-30 00:55:00|10796.8|10796.2|10796.8|10796.2|10798.1|10797.5|10796|10795.4|103
1717030800000|2024-05-30 01:00:00|10796.9|10796.3|10798.3|10797.7|10798.6|10797.8|10795.9|10795.3|107
1717031100000|2024-05-30 01:05:00|10798.4|10797.8|10799|10798.4|10799.9|10799.3|10797.8|10797.2|95
1717031400000|2024-05-30 01:10:00|10799.1|10798.5|10800.4|10799.8|10800.9|10800.3|10799.1|10798.5|47
1717031700000|2024-05-30 01:15:00|10800.5|10799.9|10801.5|10800.9|10801.5|10800.9|10799.3|10798.7|104
1717032000000|2024-05-30 01:20:00|10801.8|10801.2|10801.5|10800.9|10804.8|10804.2|10801.1|10800.5|121
1717032300000|2024-05-30 01:25:00|10801.4|10800.8|10801.3|10800.7|10801.9|10801.3|10800|10799.4|62
1717032600000|2024-05-30 01:30:00|10801.4|10800.8|10801.6|10801|10802.7|10801.8|10799.7|10799.1|111
1717032900000|2024-05-30 01:35:00|10801.7|10801.1|10802.8|10801.9|10803.2|10802.5|10801|10800.4|115
1717033200000|2024-05-30 01:40:00|10802.6|10802|10800.9|10800|10802.7|10802|10800.5|10799.7|131
1717033500000|2024-05-30 01:45:00|10800.8|10800.2|10799.4|10798.8|10800.8|10800.2|10798.6|10798|111
1717033800000|2024-05-30 01:50:00|10799.8|10799.2|10798.8|10798.2|10800.9|10800.3|10798.6|10798|86
1717034100000|2024-05-30 01:55:00|10798.9|10798.3|10798.6|10798|10799.5|10798.9|10798.1|10797.2|86
1717034400000|2024-05-30 02:00:00|10798.8|10797.9|10799.3|10798.4|10800.1|10799.4|10798.5|10797.6|85
1717034700000|2024-05-30 02:05:00|10799.1|10798.2|10798.6|10797.7|10799.5|10798.8|10798|10797.1|111
1717035000000|2024-05-30 02:10:00|10798.5|10797.6|10798.8|10798.2|10799|10798.3|10798.5|10797.6|36
1717035300000|2024-05-30 02:15:00|10798.9|10798.3|10798.1|10797.5|10799.2|10798.6|10797.5|10796.8|88
1717035600000|2024-05-30 02:20:00|10798.2|10797.6|10798.5|10797.9|10798.9|10798.3|10798.1|10797.2|59
1717035900000|2024-05-30 02:25:00|10798.6|10798|10799.3|10798.7|10799.8|10799.2|10798.4|10797.6|50
1717036200000|2024-05-30 02:30:00|10799.2|10798.6|10798.1|10797.5|10799.4|10798.8|10798|10797.2|74
1717036500000|2024-05-30 02:35:00|10798|10797.4|10797|10796.4|10798.1|10797.5|10797|10796.4|51
1717036800000|2024-05-30 02:40:00|10796.9|10796.3|10795.9|10795|10797.6|10797|10795.8|10795|69
1717037100000|2024-05-30 02:45:00|10796|10795.1|10795.5|10794.9|10796.2|10795.3|10794.4|10793.5|94
1717037400000|2024-05-30 02:50:00|10795.4|10794.8|10796.3|10795.7|10796.4|10795.7|10795.4|10794.8|34
1717037700000|2024-05-30 02:55:00|10796.1|10795.5|10797.9|10797|10798|10797.3|10796.1|10795.5|72
1717038000000|2024-05-30 03:00:00|10797.8|10796.9|10798|10797.1|10798|10797.3|10796.5|10795.9|88
1717038300000|2024-05-30 03:05:00|10797.7|10796.8|10797.8|10797.2|10798|10797.4|10796.9|10796|48
1717038600000|2024-05-30 03:10:00|10797.5|10796.9|10797.5|10796.9|10798|10797.4|10797|10796.2|50
1717038900000|2024-05-30 03:15:00|10797.4|10796.8|10799|10798.4|10799.2|10798.6|10797.4|10796.8|52
1717039200000|2024-05-30 03:20:00|10798.9|10798.3|10797.4|10796.8|10799|10798.4|10797|10796.4|80
1717039500000|2024-05-30 03:25:00|10797.3|10796.7|10797|10796.4|10797.6|10796.9|10796.7|10796.1|70
1717039800000|2024-05-30 03:30:00|10797.2|10796.6|10797.2|10796.6|10797.9|10797.3|10796.8|10796.2|65
1717040100000|2024-05-30 03:35:00|10797.1|10796.5|10797.2|10796.6|10797.6|10797|10797.1|10796.5|62
1717040400000|2024-05-30 03:40:00|10797.1|10796.5|10797.1|10796.5|10797.2|10796.6|10796.5|10795.9|30
1717040700000|2024-05-30 03:45:00|10797|10796.4|10798|10797.4|10798.3|10797.7|10797|10796.4|40
1717041000000|2024-05-30 03:50:00|10797.9|10797.3|10797.8|10797.2|10798.1|10797.5|10797.1|10796.5|40
1717041300000|2024-05-30 03:55:00|10797.7|10797.1|10798.3|10797.7|10798.4|10797.8|10797.5|10796.9|50
1717041600000|2024-05-30 04:00:00|10798.4|10797.8|10798.2|10797.6|10799|10798.1|10797.7|10797.1|69
1717041900000|2024-05-30 04:05:00|10798|10797.4|10797.5|10796.9|10798.6|10798|10797.5|10796.9|57
1717042200000|2024-05-30 04:10:00|10797.8|10797.2|10798.5|10797.9|10798.5|10797.9|10797.7|10797.1|36
1717042500000|2024-05-30 04:15:00|10798.4|10797.8|10798.4|10797.8|10799|10798.3|10797.7|10796.8|67
1717042800000|2024-05-30 04:20:00|10798.3|10797.7|10798.4|10797.8|10798.7|10798.1|10798|10797.4|43
1717043100000|2024-05-30 04:25:00|10798.5|10797.9|10797.1|10796.5|10798.5|10797.9|10797|10796.4|56
1717043400000|2024-05-30 04:30:00|10797|10796.4|10796.7|10796.1|10797.6|10797|10796.7|10796.1|54
1717043700000|2024-05-30 04:35:00|10796.5|10795.9|10793.6|10792.7|10796.6|10796|10793.4|10792.5|106
1717044000000|2024-05-30 04:40:00|10793.1|10792.2|10793|10792.1|10793.7|10792.9|10792.5|10791.7|88
1717044300000|2024-05-30 04:45:00|10792.8|10791.9|10794.2|10793.6|10794.2|10793.6|10792.6|10791.7|61
1717044600000|2024-05-30 04:50:00|10794.3|10793.7|10796.8|10795.9|10797.2|10796.4|10794.3|10793.7|88
1717044900000|2024-05-30 04:55:00|10796.6|10796|10796.4|10795.5|10796.8|10796.1|10796.1|10795.2|63
1717045200000|2024-05-30 05:00:00|10796.3|10795.4|10794.9|10794|10796.3|10795.4|10794.8|10793.9|105
1717045500000|2024-05-30 05:05:00|10794.8|10793.9|10794.3|10793.4|10795.9|10795.3|10794.2|10793.4|53
1717045800000|2024-05-30 05:10:00|10794.4|10793.5|10793.7|10793.1|10794.9|10794.2|10793.1|10792.2|59
1717046100000|2024-05-30 05:15:00|10793.9|10793|10792.9|10792|10794|10793.1|10792.4|10791.5|71
1717046400000|2024-05-30 05:20:00|10792.8|10791.9|10791.3|10790.7|10792.8|10792.1|10790.7|10789.9|95
1717046700000|2024-05-30 05:25:00|10791.4|10790.8|10790.7|10790.1|10791.8|10791.2|10789.5|10788.6|83
1717047000000|2024-05-30 05:30:00|10790.8|10790.2|10790.7|10790.1|10790.9|10790.3|10789.8|10788.9|84
1717047300000|2024-05-30 05:35:00|10790.8|10790.2|10790.7|10790.1|10791.4|10790.8|10790.6|10790|66
1717047600000|2024-05-30 05:40:00|10790.5|10789.9|10790.3|10789.7|10790.9|10790.3|10789.5|10788.6|99
1717047900000|2024-05-30 05:45:00|10790.2|10789.6|10788.8|10787.9|10790.5|10789.9|10788.8|10787.9|121
1717048200000|2024-05-30 05:50:00|10788.9|10788|10790.5|10789.6|10791|10790.1|10788.8|10788|129
1717048500000|2024-05-30 05:55:00|10790.6|10789.7|10790.4|10789.8|10791.5|10790.8|10790|10789.4|85
1717048800000|2024-05-30 06:00:00|10790.2|10789.6|10792.7|10791.8|10793.3|10792.4|10789.9|10789.3|257
1717049100000|2024-05-30 06:05:00|10793.1|10792.2|10793.9|10793.3|10795.5|10794.9|10792.8|10791.9|244
1717049400000|2024-05-30 06:10:00|10793.8|10793.2|10794.5|10793.9|10795.4|10794.5|10793.3|10792.7|210
1717049700000|2024-05-30 06:15:00|10794.6|10794|10793.7|10793.1|10794.8|10794|10793.1|10792.2|206
1717050000000|2024-05-30 06:20:00|10793.8|10793.2|10793.8|10793.2|10794.5|10793.9|10792.6|10792|105
1717050300000|2024-05-30 06:25:00|10793.9|10793.3|10794.7|10794.1|10794.9|10794.3|10793.3|10792.7|105
1717050600000|2024-05-30 06:30:00|10795.2|10794.6|10794.4|10793.8|10797.1|10796.2|10794.1|10793.5|160
1717050900000|2024-05-30 06:35:00|10794.3|10793.7|10795.1|10794.2|10795.3|10794.7|10792.9|10792.3|182
1717051200000|2024-05-30 06:40:00|10795.2|10794.3|10794.1|10793.5|10795.5|10794.6|10793.3|10792.6|152
1717051500000|2024-05-30 06:45:00|10794.2|10793.6|10791|10790.4|10794.7|10794.1|10791|10790.4|141
1717051800000|2024-05-30 06:50:00|10791.1|10790.5|10795.2|10794.3|10795.3|10794.4|10790.7|10790.1|176
1717052100000|2024-05-30 06:55:00|10795.1|10794.2|10796.1|10795.2|10796.9|10796.3|10794.9|10794|167
1717052400000|2024-05-30 07:00:00|10796|10795.1|10796.3|10795.7|10797.4|10796.8|10793.5|10792.7|276
1717052700000|2024-05-30 07:05:00|10796.2|10795.6|10797.5|10796.6|10798.4|10797.8|10794.8|10793.9|242
1717053000000|2024-05-30 07:10:00|10797.4|10796.5|10800.6|10799.7|10802|10801.1|10797.2|10796.4|273
1717053300000|2024-05-30 07:15:00|10800.5|10799.6|10798.6|10798|10801|10800.4|10798.4|10797.7|190
1717053600000|2024-05-30 07:20:00|10798.5|10797.9|10797.6|10796.7|10799.6|10799|10796.9|10796.2|184
1717053900000|2024-05-30 07:25:00|10797.7|10796.8|10801.9|10801|10802|10801.4|10797.2|10796.6|244
1717054200000|2024-05-30 07:30:00|10802|10801.1|10802.2|10801.6|10803|10802.4|10801.1|10800.5|202
1717054500000|2024-05-30 07:35:00|10802.3|10801.7|10798.5|10797.9|10802.4|10801.8|10796.8|10796.2|170
1717054800000|2024-05-30 07:40:00|10798.6|10798|10798.6|10798|10799.2|10798.6|10797.4|10796.8|192
1717055100000|2024-05-30 07:45:00|10798.5|10797.9|10807.7|10807.1|10807.9|10807.3|10798.5|10797.9|400
1717055400000|2024-05-30 07:50:00|10807.8|10807.2|10811.3|10810.7|10811.7|10810.9|10807.6|10807|238
1717055700000|2024-05-30 07:55:00|10811.2|10810.6|10809|10808.1|10811.3|10810.7|10807.1|10806.5|239
1717056000000|2024-05-30 08:00:00|10808.8|10807.9|10809.9|10809.3|10811.6|10810.9|10808.5|10807.6|241
1717056300000|2024-05-30 08:05:00|10809.8|10809.2|10807.1|10806.5|10809.9|10809.3|10806.3|10805.7|180
1717056600000|2024-05-30 08:10:00|10806.9|10806.3|10804.1|10803.5|10807.5|10806.9|10803.7|10803|143
1717056900000|2024-05-30 08:15:00|10804.2|10803.6|10807.3|10806.4|10807.7|10807.1|10804.2|10803.4|195
1717057200000|2024-05-30 08:20:00|10807.4|10806.5|10810.3|10809.4|10811.9|10811.1|10806.8|10806.1|246
1717057500000|2024-05-30 08:25:00|10810.2|10809.6|10808.8|10808.2|10810.9|10810|10807.9|10807.1|153
1717057800000|2024-05-30 08:30:00|10808.9|10808.3|10810.1|10809.2|10810.9|10810.3|10808.4|10807.8|197
1717058100000|2024-05-30 08:35:00|10810|10809.4|10812|10811.4|10812.7|10811.9|10809.8|10809.2|152
1717058400000|2024-05-30 08:40:00|10811.6|10811|10811.7|10811.1|10813.3|10812.6|10811.1|10810.5|183
1717058700000|2024-05-30 08:45:00|10811.6|10811|10816.6|10816|10816.9|10816.3|10810.9|10810.3|194
1717059000000|2024-05-30 08:50:00|10816.7|10816.1|10814.1|10813.5|10816.7|10816.1|10813.1|10812.5|188
1717059300000|2024-05-30 08:55:00|10814|10813.4|10815.4|10814.5|10819.1|10818.3|10813.7|10812.8|189
1717059600000|2024-05-30 09:00:00|10815.5|10814.6|10815.5|10814.9|10816.1|10815.5|10814.4|10813.5|211
1717059900000|2024-05-30 09:05:00|10815.7|10815.1|10817.1|10816.5|10818.7|10817.8|10815.2|10814.6|233
1717060200000|2024-05-30 09:10:00|10817|10816.4|10815.8|10815.2|10817.1|10816.5|10815.2|10814.3|168
1717060500000|2024-05-30 09:15:00|10815.9|10815.3|10816.5|10815.9|10818.7|10817.8|10815.8|10815.2|143
1717060800000|2024-05-30 09:20:00|10816.7|10816.1|10816.1|10815.5|10817.1|10816.5|10815.5|10814.8|162
1717061100000|2024-05-30 09:25:00|10816|10815.4|10816.6|10816|10816.9|10816|10814|10813.4|159
1717061400000|2024-05-30 09:30:00|10816.9|10816.3|10814.7|10814.1|10818.5|10817.9|10814.5|10813.7|190
1717061700000|2024-05-30 09:35:00|10814.6|10814|10812.8|10811.9|10814.7|10814.1|10812.6|10811.7|158
1717062000000|2024-05-30 09:40:00|10812.7|10811.8|10814|10813.1|10814.3|10813.6|10811.8|10810.9|149
1717062300000|2024-05-30 09:45:00|10813.9|10813|10812.6|10812|10813.9|10813|10811.6|10811|163
1717062600000|2024-05-30 09:50:00|10812.4|10811.8|10814.3|10813.4|10815.5|10814.9|10812.1|10811.5|116
1717062900000|2024-05-30 09:55:00|10814.4|10813.5|10813.2|10812.6|10815.2|10814.6|10813.1|10812.3|146
1717063200000|2024-05-30 10:00:00|10813.1|10812.5|10815.1|10814.5|10815.8|10814.9|10812.6|10812|174
1717063500000|2024-05-30 10:05:00|10815.2|10814.6|10812.8|10812.2|10815.8|10815.2|10812.2|10811.3|145
1717063800000|2024-05-30 10:10:00|10812.7|10812.1|10809.7|10809.1|10813.1|10812.2|10809.7|10809.1|91
1717064100000|2024-05-30 10:15:00|10809.8|10809.2|10811.3|10810.7|10811.4|10810.8|10808.8|10808.2|102
1717064400000|2024-05-30 10:20:00|10811.5|10810.9|10812.6|10812|10813.8|10813.2|10810.8|10810.2|105
1717064700000|2024-05-30 10:25:00|10812.7|10812.1|10815.4|10814.8|10815.7|10815|10812.3|10811.7|120
1717065000000|2024-05-30 10:30:00|10815.3|10814.7|10816.3|10815.7|10816.7|10816.1|10814.2|10813.5|139
1717065300000|2024-05-30 10:35:00|10816.2|10815.6|10818.2|10817.6|10818.6|10817.9|10816|10815.4|125
1717065600000|2024-05-30 10:40:00|10818.1|10817.5|10818.7|10818.1|10819.6|10819|10817.6|10817|131
1717065900000|2024-05-30 10:45:00|10818.8|10817.9|10819.1|10818.5|10820.3|10819.6|10818.2|10817.5|147
1717066200000|2024-05-30 10:50:00|10819|10818.4|10816.9|10816.3|10819.1|10818.5|10816.7|10816.1|72
1717066500000|2024-05-30 10:55:00|10817|10816.4|10818|10817.1|10819|10818.4|10817|10816.4|146
1717066800000|2024-05-30 11:00:00|10817.8|10817.2|10816.9|10816.3|10818.2|10817.6|10816|10815.4|140
1717067100000|2024-05-30 11:05:00|10817|10816.4|10815.4|10814.8|10817.1|10816.5|10814.3|10813.7|119
1717067400000|2024-05-30 11:10:00|10815.3|10814.7|10815|10814.4|10816.4|10815.8|10814.4|10813.8|140
1717067700000|2024-05-30 11:15:00|10815.2|10814.6|10817.5|10816.9|10818.2|10817.4|10815.2|10814.6|125
1717068000000|2024-05-30 11:20:00|10817.4|10816.8|10818|10817.1|10818.1|10817.2|10817|10816.4|84
1717068300000|2024-05-30 11:25:00|10818.4|10817.5|10820|10819.1|10820.1|10819.5|10817.5|10816.9|119
1717068600000|2024-05-30 11:30:00|10819.9|10819|10818.6|10818|10820.2|10819.6|10818.4|10817.8|82
1717068900000|2024-05-30 11:35:00|10818.4|10817.8|10820|10819.4|10820|10819.4|10817.8|10817.2|108
1717069200000|2024-05-30 11:40:00|10820.1|10819.5|10821.3|10820.7|10822|10821.4|10820.1|10819.5|126
1717069500000|2024-05-30 11:45:00|10821.4|10820.8|10820.5|10819.9|10821.7|10821.1|10820|10819.4|122
1717069800000|2024-05-30 11:50:00|10820.6|10820|10820.6|10820|10821.2|10820.5|10819.7|10819.1|110
1717070100000|2024-05-30 11:55:00|10820.5|10819.9|10818.8|10818.2|10820.6|10820|10817.6|10817|123
1717070400000|2024-05-30 12:00:00|10819|10818.1|10817.9|10817|10819.8|10819.2|10817.3|10816.5|226
1717070700000|2024-05-30 12:05:00|10818.3|10817.4|10815.4|10814.8|10818.7|10817.8|10815.2|10814.3|176
1717071000000|2024-05-30 12:10:00|10815.3|10814.7|10814.5|10813.6|10816|10815.3|10814.1|10813.3|178
1717071300000|2024-05-30 12:15:00|10814.8|10813.9|10813.8|10812.9|10815.3|10814.4|10813.8|10812.9|115
1717071600000|2024-05-30 12:20:00|10813.7|10812.8|10815.2|10814.6|10815.8|10815.2|10813.3|10812.6|136
1717071900000|2024-05-30 12:25:00|10815.3|10814.7|10818.3|10812.3|10818.3|10815.3|10814.2|10812.1|199
1717072200000|2024-05-30 12:30:00|10818.4|10812.4|10825.7|10825.1|10826.1|10825.5|10818.1|10812.4|822
1717072500000|2024-05-30 12:35:00|10825.6|10825|10824|10823.4|10827.2|10826.6|10823.6|10823|463
1717072800000|2024-05-30 12:40:00|10824.1|10823.5|10827.1|10826.2|10827.1|10826.2|10823|10822.4|310
1717073100000|2024-05-30 12:45:00|10827.2|10826.3|10829.4|10828.8|10830.1|10829.5|10826.6|10825.7|321
1717073400000|2024-05-30 12:50:00|10829.3|10828.7|10829.4|10828.5|10830.1|10829.4|10827.3|10826.7|228
1717073700000|2024-05-30 12:55:00|10829.5|10828.6|10829.4|10828.8|10833.3|10832.4|10829|10828.4|302
1717074000000|2024-05-30 13:00:00|10829.7|10829.1|10831.7|10831.1|10832.5|10831.9|10826.5|10825.9|399
1717074300000|2024-05-30 13:05:00|10831.4|10830.8|10830.7|10830.1|10834.1|10833.5|10830.6|10830|287
1717074600000|2024-05-30 13:10:00|10830.8|10830.2|10828.3|10827.7|10832.8|10832|10828.1|10827.2|336
1717074900000|2024-05-30 13:15:00|10828.2|10827.6|10828.6|10828|10828.6|10828|10826.2|10825.3|251
1717075200000|2024-05-30 13:20:00|10828.7|10828.1|10829.8|10829.2|10830.2|10829.6|10827.8|10826.9|221
1717075500000|2024-05-30 13:25:00|10830.1|10829.5|10830.2|10829.6|10832.4|10831.8|10829.2|10828.4|233
1717075800000|2024-05-30 13:30:00|10830|10829.4|10829.3|10828.7|10831.2|10830.6|10829|10828.4|259
1717076100000|2024-05-30 13:35:00|10829.4|10828.8|10827.3|10826.7|10831.4|10830.8|10826.7|10826.1|215
1717076400000|2024-05-30 13:40:00|10827.4|10826.8|10828.3|10827.7|10830.6|10829.8|10827.2|10826.3|342
1717076700000|2024-05-30 13:45:00|10828.4|10827.8|10827.5|10826.9|10829.7|10829.1|10826.7|10826.1|317
1717077000000|2024-05-30 13:50:00|10827.6|10827|10831.4|10830.8|10833.5|10832.7|10825.9|10825|267
1717077300000|2024-05-30 13:55:00|10831.1|10830.5|10830.1|10828|10831.6|10831|10826.8|10825.9|293
1717077600000|2024-05-30 14:00:00|10830.6|10828.5|10832.6|10831.7|10832.8|10832.2|10829.2|10828.5|492
1717077900000|2024-05-30 14:05:00|10832.5|10831.6|10837.2|10836.3|10839.5|10838.8|10831.5|10830.6|360
1717078200000|2024-05-30 14:10:00|10837.1|10836.2|10831.1|10830.2|10837.9|10837.3|10830.7|10830|315
1717078500000|2024-05-30 14:15:00|10831|10830.1|10835.6|10835|10836.1|10835.5|10831|10830.1|239
1717078800000|2024-05-30 14:20:00|10835.7|10835.1|10836.4|10835.8|10838|10837.4|10835.5|10834.7|260
1717079100000|2024-05-30 14:25:00|10836.3|10835.7|10837.4|10836.8|10839|10838.4|10836.1|10835.5|161
1717079400000|2024-05-30 14:30:00|10837.3|10836.7|10839.4|10838.8|10841.3|10840.7|10836.8|10836.2|212
1717079700000|2024-05-30 14:35:00|10839.3|10838.7|10837.4|10836.8|10839.7|10838.9|10836.6|10835.9|198
1717080000000|2024-05-30 14:40:00|10837.6|10837|10841.3|10840.7|10841.3|10840.7|10836.9|10836.3|193
1717080300000|2024-05-30 14:45:00|10841.2|10840.6|10842.3|10841.7|10844|10843.4|10841.2|10840.6|252
1717080600000|2024-05-30 14:50:00|10842.4|10841.8|10843.9|10843.3|10844.8|10844|10842.4|10841.8|251
1717080900000|2024-05-30 14:55:00|10844.1|10843.5|10841.1|10840.2|10844.7|10844|10841|10840.1|315
1717081200000|2024-05-30 15:00:00|10841.2|10840.3|10840.7|10840.1|10842.4|10841.8|10840.3|10839.4|293
1717081500000|2024-05-30 15:05:00|10840.8|10840.2|10840.3|10839.7|10842.3|10841.7|10839.3|10838.7|194
1717081800000|2024-05-30 15:10:00|10840.2|10839.6|10838.8|10838.2|10842.3|10841.7|10838.8|10838.2|181
1717082100000|2024-05-30 15:15:00|10838.7|10838.1|10841.1|10840.5|10842.7|10842.1|10838|10837.4|195
1717082400000|2024-05-30 15:20:00|10841.2|10840.6|10843.5|10842.9|10844.1|10843.2|10840|10839.1|215
1717082700000|2024-05-30 15:25:00|10843.7|10843.1|10844|10843.4|10845.6|10844.8|10843.7|10843.1|149
1717083000000|2024-05-30 15:30:00|10843.7|10843.1|10844.7|10844.1|10845.3|10844.7|10843.1|10842.5|179
1717083300000|2024-05-30 15:35:00|10844.8|10844.2|10843.2|10842.6|10845.2|10844.6|10842.9|10842|166
1717083600000|2024-05-30 15:40:00|10843.3|10842.7|10841.1|10840.5|10843.9|10843.3|10841.1|10840.5|138
1717083900000|2024-05-30 15:45:00|10841.2|10840.6|10841.7|10841.1|10843|10842.4|10841.2|10840.5|171
1717084200000|2024-05-30 15:50:00|10841.8|10841.2|10838.2|10837.3|10841.8|10841.2|10838.1|10837.3|139
1717084500000|2024-05-30 15:55:00|10838.3|10837.4|10836.6|10836|10839.1|10838.3|10836.4|10835.8|116
1717084800000|2024-05-30 16:00:00|10837.2|10836.6|10837.3|10836.7|10838.4|10837.8|10836.8|10836.2|167
1717085100000|2024-05-30 16:05:00|10838.1|10837.5|10836.7|10836.1|10838.8|10838.2|10836.4|10835.5|203
1717085400000|2024-05-30 16:10:00|10836.8|10836.2|10838.6|10838|10839|10838.4|10836.7|10836.1|104
1717085700000|2024-05-30 16:15:00|10838.5|10837.9|10840.5|10839.9|10841.5|10840.9|10838.4|10837.8|125
1717086000000|2024-05-30 16:20:00|10840.6|10840|10840|10839.4|10841.5|10840.8|10840|10839.4|109
1717086300000|2024-05-30 16:25:00|10839.9|10839.3|10839.6|10839|10841|10840.4|10839.2|10838.6|71
1717086600000|2024-05-30 16:30:00|10839.7|10839.1|10841|10840.4|10841.3|10840.7|10839.7|10839.1|71
1717086900000|2024-05-30 16:35:00|10840.9|10840.3|10841.7|10841.1|10842.3|10841.7|10840.9|10840.1|83
1717087200000|2024-05-30 16:40:00|10841.8|10841.2|10840.7|10840.1|10842.2|10841.6|10840.3|10839.7|59
1717087500000|2024-05-30 16:45:00|10840.5|10839.9|10840.8|10840.2|10841.7|10841.1|10840.4|10839.8|61
1717087800000|2024-05-30 16:50:00|10840.4|10839.8|10841.7|10841.1|10842.4|10841.8|10840.3|10839.7|73
1717088100000|2024-05-30 16:55:00|10841.8|10841.2|10840.4|10839.8|10842.4|10841.8|10840.3|10839.7|90
1717088400000|2024-05-30 17:00:00|10840.3|10839.7|10841.2|10840.6|10842.1|10841.5|10840.3|10839.7|104
1717088700000|2024-05-30 17:05:00|10841.1|10840.5|10842.9|10842.3|10843.3|10842.5|10840.9|10840.2|99
1717089000000|2024-05-30 17:10:00|10842.8|10842.2|10842.3|10841.7|10843.7|10843|10842.3|10841.7|66
1717089300000|2024-05-30 17:15:00|10842.1|10841.5|10841|10840.4|10842.2|10841.6|10840.8|10840.2|68
1717089600000|2024-05-30 17:20:00|10841.2|10840.6|10842.1|10841.2|10842.2|10841.4|10841|10840.4|73
1717089900000|2024-05-30 17:25:00|10841.8|10840.9|10841.8|10841.2|10843|10842.4|10841.3|10840.6|72
1717090200000|2024-05-30 17:30:00|10842|10841.1|10842.4|10841.8|10842.7|10842.1|10841.9|10841|35
1717090500000|2024-05-30 17:35:00|10842.3|10841.7|10841.5|10840.9|10842.6|10842|10841.5|10840.9|47
1717090800000|2024-05-30 17:40:00|10841.4|10840.8|10841.5|10840.9|10841.6|10840.9|10840.3|10839.6|65
1717091100000|2024-05-30 17:45:00|10841.4|10840.8|10841.1|10840.5|10842.5|10841.7|10840.7|10839.8|114
1717091400000|2024-05-30 17:50:00|10841|10840.4|10840.6|10839.7|10841|10840.4|10840|10839.1|63
1717091700000|2024-05-30 17:55:00|10840.4|10839.5|10839.4|10838.8|10840.7|10840|10839.4|10838.6|91
1717092000000|2024-05-30 18:00:00|10839.2|10838.3|10839.3|10838.7|10839.5|10838.9|10838.6|10838|87
1717092300000|2024-05-30 18:05:00|10839.4|10838.8|10838.7|10838.1|10839.5|10838.9|10838.3|10837.7|48
1717092600000|2024-05-30 18:10:00|10838.5|10837.9|10838.5|10837.9|10839.1|10838.5|10838.3|10837.7|50
1717092900000|2024-05-30 18:15:00|10838|10837.4|10836.9|10836.3|10838|10837.4|10835.6|10835|103
1717093200000|2024-05-30 18:20:00|10837.3|10836.7|10838.3|10837.7|10838.4|10837.7|10836.4|10835.8|61
1717093500000|2024-05-30 18:25:00|10838.2|10837.6|10838.8|10838.2|10838.9|10838.3|10837.7|10837.1|65
1717093800000|2024-05-30 18:30:00|10838.7|10838.1|10838.8|10838.2|10840.4|10839.6|10838.7|10838.1|64
1717094100000|2024-05-30 18:35:00|10838.7|10838.1|10838.5|10837.9|10838.9|10838.3|10837.6|10837|82
1717094400000|2024-05-30 18:40:00|10838.4|10837.8|10839|10838.4|10839.2|10838.4|10838.3|10837.7|72
1717094700000|2024-05-30 18:45:00|10838.9|10838.3|10838.3|10837.4|10839.5|10838.7|10837.9|10837.1|98
1717095000000|2024-05-30 18:50:00|10838.1|10837.2|10838.6|10838|10839.3|10838.7|10838|10837.1|67
1717095300000|2024-05-30 18:55:00|10838.5|10837.9|10837.3|10836.4|10838.8|10838.2|10836.6|10836|119
1717095600000|2024-05-30 19:00:00|10837.2|10836.3|10835.5|10834.6|10837.3|10836.5|10833.3|10832.6|114
1717095900000|2024-05-30 19:05:00|10835.6|10834.7|10835.8|10835.2|10837.1|10836.2|10835.6|10834.7|113
1717096200000|2024-05-30 19:10:00|10835.9|10835.3|10835.9|10835.3|10836.8|10835.9|10835.3|10834.6|86
1717096500000|2024-05-30 19:15:00|10836|10835.4|10836|10835.4|10836.6|10835.9|10835.1|10834.4|69
1717096800000|2024-05-30 19:20:00|10835.9|10835.3|10835.3|10834.7|10836.6|10836|10834.9|10834.3|105
1717097100000|2024-05-30 19:25:00|10835.4|10834.5|10835.6|10835|10836.8|10836.1|10834.9|10834|140
1717097400000|2024-05-30 19:30:00|10835.7|10835.1|10834|10833.4|10835.8|10835.2|10833.2|10832.6|117
1717097700000|2024-05-30 19:35:00|10833.8|10833.2|10832.4|10831.8|10834.2|10833.6|10832.4|10831.8|72
1717098000000|2024-05-30 19:40:00|10832.2|10831.6|10830|10829.4|10832.2|10831.6|10829.7|10829.1|122
1717098300000|2024-05-30 19:45:00|10830.1|10829.5|10828.3|10827.7|10830.2|10829.6|10827.7|10827.1|129
1717098600000|2024-05-30 19:50:00|10828|10827.4|10830|10829.4|10830.5|10829.8|10827.2|10826.6|188
1717098900000|2024-05-30 19:55:00|10830.2|10829.6|10830.6|10830|10832.2|10831.5|10830.1|10829.5|169
1717099200000|2024-05-30 20:00:00|10830.4|10829.8|10831|10830.1|10831.1|10830.2|10829.8|10829.2|49
1717099500000|2024-05-30 20:05:00|10831.1|10830.2|10830|10829.1|10831.1|10830.4|10829.5|10828.9|58
1717099800000|2024-05-30 20:10:00|10830.1|10829.2|10830.2|10829.3|10830.5|10829.9|10829.8|10829|183
1717100100000|2024-05-30 20:15:00|10829.9|10829.2|10830.2|10829.3|10830.4|10829.7|10829.3|10828.6|140
1717100400000|2024-05-30 20:20:00|10830.1|10829.2|10830.7|10829.8|10830.7|10829.8|10829.8|10828.9|31
1717100700000|2024-05-30 20:25:00|10830.6|10829.7|10831.5|10830.6|10831.8|10831|10830.6|10829.7|37
1717101000000|2024-05-30 20:30:00|10831.6|10830.7|10831.7|10830.8|10832|10831.1|10831|10830.2|60
1717101300000|2024-05-30 20:35:00|10831.6|10830.7|10831.2|10830.3|10831.7|10831|10831.1|10830.2|122
1717101600000|2024-05-30 20:40:00|10831.1|10830.2|10831.3|10830.4|10831.6|10830.7|10831|10830.1|44
1717101900000|2024-05-30 20:45:00|10831.4|10830.5|10832.5|10831.6|10832.7|10832|10831.4|10830.5|38
1717102200000|2024-05-30 20:50:00|10832.3|10831.7|10832.7|10831.8|10833.3|10832.4|10832.2|10831.3|56
1717102500000|2024-05-30 20:55:00|10833.2|10831.7|10833.7|10830.7|10833.7|10831.9|10832.7|10830.2|85
1717102800000|2024-05-30 21:00:00|10834.3|10829.2|10831.8|10825.2|10836.7|10830.1|10831.8|10825.2|8
1717103100000|2024-05-30 21:05:00|10833.1|10826.5|10834.5|10827.9|10835|10828.4|10833.1|10826.5|51
1717103400000|2024-05-30 21:10:00|10835.3|10828.7|10835.9|10830.9|10837.2|10831.7|10834.9|10828.3|48
1717103700000|2024-05-30 21:15:00|10835.3|10828.7|10834.5|10827.9|10835.4|10828.8|10834.5|10827.9|26
1717104000000|2024-05-30 21:20:00|10834.4|10827.8|10834.9|10828.3|10835|10828.4|10834.4|10827.8|7
1717104300000|2024-05-30 21:25:00|10834.8|10828.2|10835.2|10829.2|10835.3|10829.3|10834.8|10828.2|25
1717104600000|2024-05-30 21:30:00|10834.9|10829.6|10834.3|10831.3|10835.3|10831.3|10834.3|10827.8|33
1717104900000|2024-05-30 21:35:00|10834.2|10831.4|10835|10830.6|10835.5|10831.4|10833.9|10828.5|46
1717105200000|2024-05-30 21:40:00|10835.5|10830.9|10835.4|10831.4|10835.6|10831.4|10835.1|10830.5|20
1717105500000|2024-05-30 21:45:00|10835.5|10831.5|10836.4|10832|10836.4|10832|10835.2|10829.8|37
1717105800000|2024-05-30 21:50:00|10836.3|10832.3|10836|10832.1|10837|10833.6|10835.8|10832|156
1717106100000|2024-05-30 21:55:00|10835.9|10831.8|10835.8|10832|10836.7|10832.2|10835.8|10831|48
1717106400000|2024-05-30 22:00:00|10835.9|10831.1|10834.1|10832.6|10837.3|10832.6|10833.3|10830.7|121
1717106700000|2024-05-30 22:05:00|10833.8|10832.9|10833.8|10832.9|10834.2|10833.3|10833.4|10832.5|31
1717107000000|2024-05-30 22:10:00|10833.9|10833|10834|10833.1|10834.1|10833.3|10833.8|10833|16
1717107300000|2024-05-30 22:15:00|10833.9|10833|10833.5|10832.6|10834|10833.1|10833|10832.1|33
1717107600000|2024-05-30 22:20:00|10833.9|10833|10834.1|10833.2|10834.1|10833.2|10833.4|10832.5|26
1717107900000|2024-05-30 22:25:00|10833.9|10833.3|10833.9|10833.3|10834.1|10833.5|10833.7|10833.1|23
1717108200000|2024-05-30 22:30:00|10833.8|10833.2|10833.5|10832.9|10834|10833.4|10833.4|10832.8|30
1717108500000|2024-05-30 22:35:00|10833.6|10832.7|10834|10833.1|10834.1|10833.2|10833.6|10832.7|22
1717108800000|2024-05-30 22:40:00|10833.9|10833|10834|10833.1|10834.4|10833.5|10833.8|10833|20
1717109100000|2024-05-30 22:45:00|10833.9|10833|10834|10833.1|10834.4|10833.5|10833.9|10833|10
1717109400000|2024-05-30 22:50:00|10834.1|10833.2|10834.1|10833.2|10834.1|10833.4|10833.8|10833.1|30
1717109700000|2024-05-30 22:55:00|10834|10833.1|10834|10833.1|10834.3|10833.4|10833.8|10833|14
1717110000000|2024-05-30 23:00:00|10833.8|10832.9|10833.4|10832.5|10833.9|10833.1|10833.3|10832.4|22
1717110300000|2024-05-30 23:05:00|10833.5|10832.6|10832.6|10832|10833.9|10833.3|10832.6|10832|41
1717110600000|2024-05-30 23:10:00|10832.8|10832.2|10832.9|10832|10833|10832.3|10832.8|10831.9|18
1717110900000|2024-05-30 23:15:00|10833|10832.1|10832.8|10832.2|10833.1|10832.3|10832.7|10832.1|12
1717111200000|2024-05-30 23:20:00|10832.9|10832.3|10832.4|10831.8|10833|10832.3|10832.1|10831.5|25
1717111500000|2024-05-30 23:25:00|10832.5|10831.9|10832.5|10831.9|10832.7|10832|10832.4|10831.8|11
1717111800000|2024-05-30 23:30:00|10832.9|10832.3|10832.3|10831.7|10833|10832.3|10832.2|10831.6|27
1717112100000|2024-05-30 23:35:00|10832.4|10831.5|10831.5|10830.9|10832.5|10831.7|10831.5|10830.9|23
1717112400000|2024-05-30 23:40:00|10831.6|10831|10832.5|10831.6|10832.5|10831.6|10831.5|10830.7|41
1717112700000|2024-05-30 23:45:00|10832.4|10831.5|10832|10831.1|10832.6|10831.7|10832|10831.1|20
1717113000000|2024-05-30 23:50:00|10831.9|10831|10832.8|10832.2|10833.1|10832.2|10831.9|10831|43
1717113300000|2024-05-30 23:55:00|10832.7|10832.1|10831.9|10831|10832.9|10832.2|10831.5|10830.6|66
1717113600000|2024-05-31 00:00:00|10831.9|10831|10831.8|10830.9|10832.9|10832|10831.1|10830.2|128
1717113900000|2024-05-31 00:05:00|10831.7|10830.8|10832.4|10831.8|10832.8|10831.9|10831.3|10830.5|118
1717114200000|2024-05-31 00:10:00|10832.6|10832|10832.1|10831.5|10833.9|10833.2|10832|10831.4|122
1717114500000|2024-05-31 00:15:00|10831.9|10831.3|10830.6|10830|10832.4|10831.6|10829.8|10829.2|72
1717114800000|2024-05-31 00:20:00|10830.7|10830.1|10830.2|10829.6|10831.5|10830.9|10829.7|10829.1|73
1717115100000|2024-05-31 00:25:00|10830|10829.4|10830.8|10830.2|10832.1|10831.2|10830|10829.4|86
1717115400000|2024-05-31 00:30:00|10830.9|10830.3|10832.8|10831.9|10833.4|10832.6|10830.9|10830.3|137
1717115700000|2024-05-31 00:35:00|10832.7|10831.8|10831.1|10830.5|10832.9|10832.3|10831.1|10830.5|92
1717116000000|2024-05-31 00:40:00|10831.2|10830.6|10832.4|10831.5|10832.6|10831.9|10831.1|10830.5|113
1717116300000|2024-05-31 00:45:00|10832.5|10831.6|10831|10830.4|10833.3|10832.5|10830.8|10830.2|123
1717116600000|2024-05-31 00:50:00|10831.1|10830.5|10832.9|10832|10833.1|10832.2|10830.8|10830.1|141
1717116900000|2024-05-31 00:55:00|10832.1|10831.2|10832.4|10831.8|10833.1|10832.2|10831.4|10830.5|174
1717117200000|2024-05-31 01:00:00|10832.2|10831.6|10833|10832.1|10833.2|10832.3|10831.3|10830.4|95
1717117500000|2024-05-31 01:05:00|10833.1|10832.2|10831.7|10831.1|10834.1|10833.2|10831.3|10830.7|109
1717117800000|2024-05-31 01:10:00|10831.6|10831|10831|10830.1|10832.4|10831.8|10830.6|10829.8|107
1717118100000|2024-05-31 01:15:00|10830.9|10830|10828.6|10827.7|10831|10830.1|10827.8|10827.2|120
1717118400000|2024-05-31 01:20:00|10828.5|10827.6|10830.8|10829.9|10831.4|10830.5|10828.4|10827.5|165
1717118700000|2024-05-31 01:25:00|10830.9|10830|10830.3|10829.7|10831.4|10830.8|10830.3|10829.7|80
1717119000000|2024-05-31 01:30:00|10830.4|10829.8|10828.4|10827.8|10830.5|10829.9|10827.2|10826.6|127
1717119300000|2024-05-31 01:35:00|10828.3|10827.7|10828.3|10827.7|10829.2|10828.3|10828|10827.4|100
1717119600000|2024-05-31 01:40:00|10828.2|10827.6|10825.7|10825.1|10828.5|10827.7|10825.4|10824.8|93
1717119900000|2024-05-31 01:45:00|10825.4|10824.8|10822.8|10822.2|10825.8|10824.9|10822.7|10822|121
1717120200000|2024-05-31 01:50:00|10822.7|10822.1|10821.7|10821.1|10823|10822.3|10821.4|10820.5|124
1717120500000|2024-05-31 01:55:00|10821.8|10821.2|10820.7|10820.1|10822|10821.4|10820.7|10819.8|119
1717120800000|2024-05-31 02:00:00|10820.6|10820|10822.2|10821.6|10822.8|10821.9|10820.1|10819.4|92
1717121100000|2024-05-31 02:05:00|10822.3|10821.7|10822.5|10821.6|10822.9|10822.1|10822.2|10821.4|68
1717121400000|2024-05-31 02:10:00|10822.4|10821.5|10820.5|10819.9|10822.4|10821.7|10820.4|10819.8|66
1717121700000|2024-05-31 02:15:00|10820.6|10820|10821.2|10820.6|10822|10821.1|10820.6|10819.8|96
1717122000000|2024-05-31 02:20:00|10821.1|10820.5|10820.3|10819.7|10821.1|10820.5|10820.1|10819.5|71
1717122300000|2024-05-31 02:25:00|10820.2|10819.6|10820|10819.1|10820.7|10819.8|10819.5|10818.9|67
1717122600000|2024-05-31 02:30:00|10819.9|10819|10819|10818.1|10819.9|10819.3|10818.1|10817.5|69
1717122900000|2024-05-31 02:35:00|10818.9|10818|10816.8|10816.2|10818.9|10818.3|10816.8|10816.2|91
1717123200000|2024-05-31 02:40:00|10816.7|10816.1|10815.3|10814.7|10817.3|10816.7|10815.1|10814.5|94
1717123500000|2024-05-31 02:45:00|10815.4|10814.8|10815.5|10814.9|10815.5|10814.9|10813.1|10812.5|129
1717123800000|2024-05-31 02:50:00|10815.4|10814.8|10815|10814.4|10817.3|10816.4|10814.9|10814.3|96
1717124100000|2024-05-31 02:55:00|10814.9|10814.3|10811.9|10811|10814.9|10814.3|10811.8|10811|125
1717124400000|2024-05-31 03:00:00|10811.7|10810.8|10812.7|10811.8|10813.7|10813|10811.7|10810.8|136
1717124700000|2024-05-31 03:05:00|10812.6|10811.7|10814.5|10813.6|10814.7|10813.8|10811.8|10811.1|128
1717125000000|2024-05-31 03:10:00|10814.4|10813.5|10814.8|10813.9|10815.7|10814.8|10813.4|10812.5|133
1717125300000|2024-05-31 03:15:00|10815|10814.1|10815.1|10814.2|10815.2|10814.3|10814|10813.2|70
1717125600000|2024-05-31 03:20:00|10815.3|10814.4|10816.8|10816.2|10817.5|10816.6|10815.1|10814.2|68
1717125900000|2024-05-31 03:25:00|10816.9|10816.3|10818.4|10817.8|10818.6|10817.9|10816.5|10815.9|77
1717126200000|2024-05-31 03:30:00|10818.4|10817.8|10819|10818.1|10819.1|10818.3|10817.6|10816.7|109
1717126500000|2024-05-31 03:35:00|10818.9|10818.3|10819|10818.4|10819.2|10818.4|10818.4|10817.6|72
1717126800000|2024-05-31 03:40:00|10818.9|10818.3|10817.8|10817.2|10819.1|10818.4|10817.8|10817.1|100
1717127100000|2024-05-31 03:45:00|10817.9|10817.3|10818.9|10818.3|10819.8|10818.9|10817.8|10817.2|61
1717127400000|2024-05-31 03:50:00|10819|10818.4|10820.1|10819.2|10820.5|10819.7|10818.9|10818.2|62
1717127700000|2024-05-31 03:55:00|10820|10819.1|10819.5|10818.9|10820.1|10819.5|10819.3|10818.6|28
1717128000000|2024-05-31 04:00:00|10819.6|10819|10819.3|10818.7|10819.9|10819.2|10819.3|10818.6|39
1717128300000|2024-05-31 04:05:00|10819.2|10818.6|10817.8|10817.2|10819.3|10818.7|10817.7|10816.9|57
1717128600000|2024-05-31 04:10:00|10817.9|10817.3|10817.1|10816.5|10818.3|10817.7|10817.1|10816.2|53
1717128900000|2024-05-31 04:15:00|10817.3|10816.4|10817.1|10816.5|10818.2|10817.6|10816.8|10816.2|96
1717129200000|2024-05-31 04:20:00|10817|10816.4|10816.9|10816.3|10818|10817.3|10816.7|10816.1|43
1717129500000|2024-05-31 04:25:00|10816.8|10816.2|10817.3|10816.7|10817.5|10816.8|10816.7|10816.1|26
1717129800000|2024-05-31 04:30:00|10817.5|10816.6|10817.2|10816.3|10817.6|10816.7|10816.8|10816.2|34
1717130100000|2024-05-31 04:35:00|10817.1|10816.2|10816.1|10815.5|10817.5|10816.7|10815.9|10815.3|52
1717130400000|2024-05-31 04:40:00|10816.2|10815.6|10817.1|10816.5|10817.4|10816.6|10816|10815.3|70
1717130700000|2024-05-31 04:45:00|10817.2|10816.6|10817.2|10816.6|10817.2|10816.6|10816|10815.3|54
1717131000000|2024-05-31 04:50:00|10817.3|10816.7|10818.4|10817.8|10818.6|10817.9|10817.2|10816.6|86
1717131300000|2024-05-31 04:55:00|10818.7|10817.9|10818.7|10818.1|10819.3|10818.7|10818.6|10817.9|80
1717131600000|2024-05-31 05:00:00|10818.6|10818|10818.8|10818.2|10819.4|10818.8|10818.2|10817.6|67
1717131900000|2024-05-31 05:05:00|10819|10818.4|10818.9|10818.3|10819.2|10818.6|10817.4|10816.8|78
1717132200000|2024-05-31 05:10:00|10819.1|10818.5|10819.3|10818.7|10819.9|10819.3|10818.2|10817.6|34
1717132500000|2024-05-31 05:15:00|10819.3|10818.7|10817.8|10817.2|10819.8|10819.1|10817.6|10817|55
1717132800000|2024-05-31 05:20:00|10817.7|10817.1|10818.1|10817.2|10818.9|10818.2|10817.6|10816.9|76
1717133100000|2024-05-31 05:25:00|10817.9|10817|10818.1|10817.2|10819.1|10818.3|10817.5|10816.9|110
1717133400000|2024-05-31 05:30:00|10818.1|10817.5|10819.4|10818.8|10820.1|10819.4|10818.1|10817.5|78
1717133700000|2024-05-31 05:35:00|10819.3|10818.7|10820.3|10819.7|10821.5|10820.6|10819.3|10818.7|91
1717134000000|2024-05-31 05:40:00|10820.2|10819.6|10819.8|10819.2|10820.4|10819.8|10819.2|10818.6|50
1717134300000|2024-05-31 05:45:00|10819.7|10819.1|10820.9|10820.3|10821.1|10820.5|10819.7|10819.1|65
1717134600000|2024-05-31 05:50:00|10820.8|10820.2|10821.3|10820.7|10821.7|10821.1|10820.2|10819.6|79
1717134900000|2024-05-31 05:55:00|10821.5|10820.6|10819.8|10819.2|10821.5|10820.8|10819.8|10819.2|58
1717135200000|2024-05-31 06:00:00|10819.9|10819.3|10820.7|10820.1|10822.4|10821.5|10819.9|10819.3|178
1717135500000|2024-05-31 06:05:00|10820.8|10820.2|10819.8|10819.2|10821.6|10821|10819.7|10819.1|138
1717135800000|2024-05-31 06:10:00|10819.7|10819.1|10816.2|10815.6|10819.7|10819.1|10816.2|10815.6|106
1717136100000|2024-05-31 06:15:00|10816.1|10815.5|10815.7|10815.1|10817.3|10816.7|10814.9|10814.3|142
1717136400000|2024-05-31 06:20:00|10815.8|10815.2|10817.8|10817.2|10817.9|10817.3|10815.3|10814.7|154
1717136700000|2024-05-31 06:25:00|10817.4|10816.8|10819|10818.4|10819.5|10818.8|10816.9|10816.3|83
1717137000000|2024-05-31 06:30:00|10819.1|10818.2|10818.5|10817.9|10819.5|10818.9|10818|10817.4|104
1717137300000|2024-05-31 06:35:00|10818.9|10818.3|10819.5|10818.9|10820.1|10819.5|10818|10817.4|73
1717137600000|2024-05-31 06:40:00|10819.4|10818.8|10819.4|10817.9|10820.1|10819.5|10818.5|10817.8|137
1717137900000|2024-05-31 06:45:00|10819.6|10818.4|10822.3|10821.4|10822.5|10821.6|10818.6|10817.4|338
1717138200000|2024-05-31 06:50:00|10822.2|10821.3|10824.6|10823.7|10825|10824.3|10821.7|10821|243
1717138500000|2024-05-31 06:55:00|10824.5|10823.6|10824.6|10823.7|10826.1|10825.2|10824|10823.2|264
1717138800000|2024-05-31 07:00:00|10824.3|10823.7|10824.3|10823.7|10825.3|10824.7|10822.1|10821.5|295
1717139100000|2024-05-31 07:05:00|10824.2|10823.6|10822.8|10822.2|10825.1|10824.5|10822.3|10821.5|182
1717139400000|2024-05-31 07:10:00|10822.7|10822.1|10822.4|10821.5|10824.1|10823.5|10822.2|10821.3|156
1717139700000|2024-05-31 07:15:00|10822.3|10821.4|10824.4|10823.8|10824.4|10823.8|10821.8|10821.1|182
1717140000000|2024-05-31 07:20:00|10824.3|10823.7|10824.2|10823.6|10825.4|10824.8|10823.1|10822.5|159
1717140300000|2024-05-31 07:25:00|10824.3|10823.7|10820.2|10819.3|10825.2|10824.6|10820.1|10819.2|166
1717140600000|2024-05-31 07:30:00|10820.1|10819.5|10818.3|10817.7|10820.4|10819.8|10818.1|10817.5|152
1717140900000|2024-05-31 07:35:00|10818.1|10817.5|10818.3|10817.7|10819.3|10818.7|10817|10816.4|162
1717141200000|2024-05-31 07:40:00|10818.4|10817.8|10822.3|10821.7|10824.6|10823.7|10818.2|10817.6|170
1717141500000|2024-05-31 07:45:00|10822.1|10821.5|10823.6|10823|10823.9|10823|10820.9|10820.3|184
1717141800000|2024-05-31 07:50:00|10823.5|10822.9|10823.6|10823|10823.6|10823|10821.7|10821.1|156
1717142100000|2024-05-31 07:55:00|10823.5|10822.9|10823.2|10822.6|10824.6|10824|10822.8|10822.2|166
1717142400000|2024-05-31 08:00:00|10823.1|10822.5|10823.4|10822.8|10824.6|10824|10823|10822.1|154
1717142700000|2024-05-31 08:05:00|10823.3|10822.7|10826.8|10826.2|10827.5|10826.7|10823|10822.4|165
1717143000000|2024-05-31 08:10:00|10826.7|10826.1|10828.8|10828.2|10829.2|10828.5|10826.2|10825.6|199
1717143300000|2024-05-31 08:15:00|10828.6|10827.7|10827.9|10827.3|10829.8|10829.2|10827.8|10827.2|137
1717143600000|2024-05-31 08:20:00|10827.8|10827.2|10829.2|10828.6|10829.5|10828.9|10827.8|10827.2|146
1717143900000|2024-05-31 08:25:00|10829|10828.4|10830.3|10829.7|10831.2|10830.4|10828.9|10828.3|86
1717144200000|2024-05-31 08:30:00|10829.9|10829.3|10834.1|10833.5|10835.1|10834.5|10829.9|10829.3|152
1717144500000|2024-05-31 08:35:00|10833.9|10833.3|10836.8|10836.2|10838.3|10837.5|10833.5|10832.9|174
1717144800000|2024-05-31 08:40:00|10837|10836.4|10836.9|10836.3|10838.1|10837.5|10835.3|10834.7|125
1717145100000|2024-05-31 08:45:00|10837|10836.4|10837.8|10837.2|10838.9|10838.3|10836.1|10835.5|164
1717145400000|2024-05-31 08:50:00|10837.9|10837.3|10837.4|10836.8|10838.4|10837.7|10836.9|10836|164
1717145700000|2024-05-31 08:55:00|10837.3|10836.7|10835.7|10830.6|10838.2|10837.6|10835.2|10830.4|231
1717146000000|2024-05-31 09:00:00|10835.5|10830.8|10839.8|10838.9|10845.2|10844.6|10835.1|10830.8|431
1717146300000|2024-05-31 09:05:00|10840|10839.1|10838|10837.4|10841.4|10840.8|10836.9|10836.3|197
1717146600000|2024-05-31 09:10:00|10838.2|10837.6|10841.4|10840.8|10842|10841.4|10838|10837.4|134
1717146900000|2024-05-31 09:15:00|10841.5|10840.9|10839.9|10839.3|10842.1|10841.5|10839.2|10838.6|150
1717147200000|2024-05-31 09:20:00|10840|10839.4|10841.9|10841.3|10842.3|10841.7|10839.9|10839.3|213
1717147500000|2024-05-31 09:25:00|10841.5|10840.9|10843.3|10842.7|10843.5|10842.9|10841.5|10840.9|128
1717147800000|2024-05-31 09:30:00|10843.1|10842.4|10844.1|10843.5|10844.6|10843.7|10842.8|10841.9|150
1717148100000|2024-05-31 09:35:00|10844|10843.4|10843|10842.1|10845.4|10844.5|10842.1|10841.4|137
1717148400000|2024-05-31 09:40:00|10843.2|10842.3|10843.8|10843.2|10843.9|10843.3|10840.4|10839.5|192
1717148700000|2024-05-31 09:45:00|10843.7|10843.1|10847.5|10846.9|10848.3|10847.7|10843.7|10843.1|170
1717149000000|2024-05-31 09:50:00|10847.4|10846.8|10844.6|10844|10847.8|10847.2|10844.1|10843.5|115
1717149300000|2024-05-31 09:55:00|10844.7|10844.1|10847.8|10847.2|10848.1|10847.2|10843.9|10843.1|119
1717149600000|2024-05-31 10:00:00|10847.9|10847.3|10847.4|10846.5|10849.1|10848.2|10846.8|10845.9|158
1717149900000|2024-05-31 10:05:00|10847.5|10846.6|10846.7|10846.1|10848.2|10847.6|10844.9|10844.3|124
1717150200000|2024-05-31 10:10:00|10846.8|10846.2|10847.3|10846.7|10847.8|10847.2|10846|10845.2|131
1717150500000|2024-05-31 10:15:00|10847.2|10846.6|10848.3|10847.4|10848.3|10847.5|10846.2|10845.6|129
1717150800000|2024-05-31 10:20:00|10848.4|10847.5|10848.9|10848|10849.2|10848.6|10847.8|10847.2|102
1717151100000|2024-05-31 10:25:00|10849|10848.1|10847.4|10846.8|10849|10848.1|10846.6|10846|101
1717151400000|2024-05-31 10:30:00|10847.7|10847.1|10848.3|10847.7|10849.3|10848.4|10847.2|10846.6|145
1717151700000|2024-05-31 10:35:00|10848.2|10847.6|10849.6|10848.7|10849.8|10849|10847.9|10847.3|125
1717152000000|2024-05-31 10:40:00|10849.5|10848.6|10850.8|10850.2|10851.8|10851.2|10849.4|10848.6|101
1717152300000|2024-05-31 10:45:00|10850.9|10850.3|10848.8|10848.2|10850.9|10850.3|10848|10847.1|120
1717152600000|2024-05-31 10:50:00|10849|10848.4|10849.5|10848.9|10851.1|10850.3|10848.9|10848.3|121
1717152900000|2024-05-31 10:55:00|10849.2|10848.6|10850|10849.4|10851.3|10850.7|10849.2|10848.6|124
1717153200000|2024-05-31 11:00:00|10850.1|10849.5|10851.4|10850.8|10851.4|10850.8|10849.6|10848.9|169
1717153500000|2024-05-31 11:05:00|10851.3|10850.7|10853|10852.4|10853|10852.4|10851.2|10850.6|84
1717153800000|2024-05-31 11:10:00|10852.9|10852.3|10855.4|10854.8|10855.4|10854.8|10852.8|10852.2|107
1717154100000|2024-05-31 11:15:00|10855.3|10854.7|10855.4|10854.8|10855.6|10855|10853.4|10852.8|109
1717154400000|2024-05-31 11:20:00|10855.3|10854.7|10854.8|10854.2|10855.3|10854.7|10853.5|10852.7|130
1717154700000|2024-05-31 11:25:00|10854.6|10854|10852.8|10852.2|10854.7|10854|10851.7|10850.9|126
1717155000000|2024-05-31 11:30:00|10853|10852.4|10855.1|10854.2|10855.1|10854.2|10852|10851.4|111
1717155300000|2024-05-31 11:35:00|10855.2|10854.3|10854.2|10853.6|10855.7|10854.9|10853.1|10852.5|117
1717155600000|2024-05-31 11:40:00|10853.8|10853.2|10853|10852.4|10854.3|10853.7|10852.8|10851.9|114
1717155900000|2024-05-31 11:45:00|10852.9|10852.3|10853.4|10852.5|10854.4|10853.5|10851.8|10850.9|144
1717156200000|2024-05-31 11:50:00|10853.5|10852.6|10850.8|10849.9|10853.8|10852.9|10850.8|10849.9|129
1717156500000|2024-05-31 11:55:00|10850.7|10850.1|10853|10852.4|10853.3|10852.7|10848.6|10847.7|170
1717156800000|2024-05-31 12:00:00|10852.9|10852|10851|10850.4|10854.2|10853.6|10851|10850.4|203
1717157100000|2024-05-31 12:05:00|10851.1|10850.5|10852.6|10852|10853.7|10853.1|10851.1|10850.4|121
1717157400000|2024-05-31 12:10:00|10852.5|10851.9|10853.5|10852.9|10854.2|10853.6|10852.3|10851.5|149
1717157700000|2024-05-31 12:15:00|10853.7|10853.1|10853.3|10852.7|10853.9|10853.3|10851.6|10850.7|149
1717158000000|2024-05-31 12:20:00|10853.2|10852.6|10852.2|10851.3|10856.1|10855.3|10852.1|10851.2|191
1717158300000|2024-05-31 12:25:00|10852.3|10851.4|10854.5|10848.5|10855|10853.5|10850.8|10848.5|211
1717158600000|2024-05-31 12:30:00|10855.1|10849.1|10865.3|10864.4|10868|10866.8|10850|10848.9|1274
1717158900000|2024-05-31 12:35:00|10865.5|10864.6|10870.1|10869.5|10871|10870.3|10861.8|10861.2|703
1717159200000|2024-05-31 12:40:00|10870.2|10869.6|10877.2|10876.3|10877.3|10876.7|10869|10868.4|517
1717159500000|2024-05-31 12:45:00|10876.7|10876.1|10877.5|10876.6|10879.1|10878.5|10874.1|10873.3|508
1717159800000|2024-05-31 12:50:00|10877.3|10876.4|10878.7|10877.3|10879.5|10878.2|10875.5|10874.6|481
1717160100000|2024-05-31 12:55:00|10878.8|10877.4|10880.5|10879.9|10882.8|10881.9|10878.1|10877.2|367
1717160400000|2024-05-31 13:00:00|10880.6|10880|10878.5|10877.9|10881.2|10880.6|10877.2|10876.6|409
1717160700000|2024-05-31 13:05:00|10878.6|10878|10875.7|10874.8|10880.4|10879.8|10875.1|10874.2|402
1717161000000|2024-05-31 13:10:00|10875.8|10875.2|10875.7|10874.8|10877.5|10876.9|10874.6|10874|287
1717161300000|2024-05-31 13:15:00|10875.6|10875|10873.2|10872.6|10876.5|10875.9|10873|10872.4|274
1717161600000|2024-05-31 13:20:00|10873.3|10872.7|10872.7|10872.1|10875.2|10874.6|10872.6|10872|213
1717161900000|2024-05-31 13:25:00|10872.8|10872.2|10872.6|10872|10873.9|10873.2|10871.5|10870.9|246
1717162200000|2024-05-31 13:30:00|10872.5|10871.9|10870|10869.4|10872.7|10872.1|10868.1|10867.2|408
1717162500000|2024-05-31 13:35:00|10870.1|10869.5|10870.1|10869.5|10872.8|10872.2|10869.7|10869.1|207
1717162800000|2024-05-31 13:40:00|10870.2|10869.6|10873.3|10871.7|10873.9|10871.9|10868.6|10868|254
1717163100000|2024-05-31 13:45:00|10873.5|10871.8|10873.7|10873.1|10875.7|10875.1|10871.9|10871.3|377
1717163400000|2024-05-31 13:50:00|10873.8|10873.2|10869.6|10869|10873.8|10873.2|10868.5|10867.9|320
1717163700000|2024-05-31 13:55:00|10869.7|10869.1|10869.3|10868.7|10870.1|10869.5|10865.7|10865.1|269
1717164000000|2024-05-31 14:00:00|10869.1|10868.5|10871.1|10870.2|10871.5|10870.6|10867.8|10867.1|314
1717164300000|2024-05-31 14:05:00|10871|10870.4|10876.8|10876.2|10876.8|10876.2|10869.3|10868.7|340
1717164600000|2024-05-31 14:10:00|10876.6|10876|10872.9|10872.3|10878|10877.1|10870.8|10870.2|295
1717164900000|2024-05-31 14:15:00|10872.8|10872.2|10874.8|10873.9|10876|10875.4|10871.4|10870.8|370
1717165200000|2024-05-31 14:20:00|10874.7|10873.8|10868.7|10867.8|10874.9|10874|10868|10867.1|342
1717165500000|2024-05-31 14:25:00|10868.6|10867.7|10868.9|10868.3|10872.3|10871.4|10867.2|10866.6|340
1717165800000|2024-05-31 14:30:00|10868.8|10868.2|10864.8|10864.2|10869.1|10868.5|10862.3|10861.7|437
1717166100000|2024-05-31 14:35:00|10864.7|10864.1|10861.5|10860.6|10866.4|10865.8|10861.2|10860.5|402
1717166400000|2024-05-31 14:40:00|10861.4|10860.5|10855.5|10854.6|10862|10861.4|10854|10853.1|385
1717166700000|2024-05-31 14:45:00|10855.6|10854.7|10855.9|10855|10860.6|10859.8|10854.9|10854.3|420
1717167000000|2024-05-31 14:50:00|10856|10855.1|10853.3|10852.4|10860.1|10859.2|10851.7|10850.8|679
1717167300000|2024-05-31 14:55:00|10853.4|10852.5|10856|10855.4|10860.5|10859.9|10853.4|10852.5|977
1717167600000|2024-05-31 15:00:00|10855.9|10855.3|10857.8|10857.2|10859.4|10858.5|10852.2|10851.5|916
1717167900000|2024-05-31 15:05:00|10857.9|10857.3|10853.1|10852.5|10858.5|10857.7|10851.8|10851.2|371
1717168200000|2024-05-31 15:10:00|10853|10852.4|10851.1|10850.5|10854.6|10854|10848.4|10847.8|333
1717168500000|2024-05-31 15:15:00|10850.9|10850.3|10845.8|10845.2|10851.5|10850.9|10845.3|10844.5|320
1717168800000|2024-05-31 15:20:00|10845.7|10845.1|10845.6|10844.7|10846.2|10845.6|10842.1|10841.5|339
1717169100000|2024-05-31 15:25:00|10845.5|10844.6|10846.1|10845.2|10846.2|10845.3|10842.3|10841.6|289
1717169400000|2024-05-31 15:30:00|10846.2|10845.3|10847.8|10847.2|10848.3|10847.7|10844.9|10844.3|358
1717169700000|2024-05-31 15:35:00|10847.6|10847|10848.6|10847.7|10850.8|10849.9|10847.2|10846.6|314
1717170000000|2024-05-31 15:40:00|10848.5|10847.9|10850.9|10850.3|10852.7|10852.1|10848.5|10847.9|238
1717170300000|2024-05-31 15:45:00|10850.8|10850.2|10852.3|10851.7|10853.2|10852.6|10850.7|10850.1|172
1717170600000|2024-05-31 15:50:00|10852.4|10851.8|10852.6|10852|10854.2|10853.5|10851.9|10851.3|198
1717170900000|2024-05-31 15:55:00|10852.8|10852.2|10846.5|10845.6|10852.8|10852.2|10846.5|10845.6|208
1717171200000|2024-05-31 16:00:00|10846.4|10845.5|10844.2|10843.6|10846.4|10845.5|10842.1|10841.5|251
1717171500000|2024-05-31 16:05:00|10844.3|10843.7|10842.2|10841.6|10844.6|10844|10841.8|10840.9|194
1717171800000|2024-05-31 16:10:00|10842.1|10841.5|10843.7|10843.1|10844|10843.3|10840.2|10839.4|218
1717172100000|2024-05-31 16:15:00|10843.8|10843.2|10845.2|10844.6|10846|10845.3|10843.8|10843.2|240
1717172400000|2024-05-31 16:20:00|10845.3|10844.7|10844.1|10843.5|10845.7|10844.8|10843.1|10842.4|217
1717172700000|2024-05-31 16:25:00|10844.2|10843.6|10846.2|10845.6|10846.2|10845.6|10844.1|10843.3|140
1717173000000|2024-05-31 16:30:00|10846|10845.4|10846.8|10846.2|10848.4|10847.8|10845.7|10845.1|168
1717173300000|2024-05-31 16:35:00|10846.9|10846.3|10850.1|10849.5|10850.2|10849.6|10846.8|10846.2|138
1717173600000|2024-05-31 16:40:00|10850.2|10849.6|10851.4|10850.8|10851.4|10850.8|10849.8|10849.2|94
1717173900000|2024-05-31 16:45:00|10851.5|10850.9|10851.8|10850.9|10852.6|10851.8|10850.7|10849.9|89
1717174200000|2024-05-31 16:50:00|10851.7|10851.1|10849.4|10848.8|10851.8|10851.2|10849.4|10848.8|107
1717174500000|2024-05-31 16:55:00|10849.3|10848.7|10847.6|10847|10849.4|10848.8|10847.2|10846.6|111
1717174800000|2024-05-31 17:00:00|10847.4|10846.8|10848.4|10847.8|10848.4|10847.8|10846.5|10845.9|127
1717175100000|2024-05-31 17:05:00|10848.3|10847.7|10849.8|10849.2|10850.5|10849.9|10848.1|10847.5|126
1717175400000|2024-05-31 17:10:00|10849.9|10849.3|10850.5|10849.9|10850.8|10850.2|10849.8|10849.1|115
1717175700000|2024-05-31 17:15:00|10850.6|10850|10850.4|10849.8|10851.6|10851|10850.4|10849.8|94
1717176000000|2024-05-31 17:20:00|10850.5|10849.9|10852.8|10852.2|10852.9|10852.3|10850.2|10849.6|95
1717176300000|2024-05-31 17:25:00|10852.7|10852.1|10849.3|10848.7|10853.1|10852.5|10849.2|10848.6|97
1717176600000|2024-05-31 17:30:00|10849.4|10848.8|10849.4|10848.5|10850|10849.2|10849|10848.1|61
1717176900000|2024-05-31 17:35:00|10849.3|10848.4|10847.8|10847.2|10849.3|10848.4|10847.6|10847|99
1717177200000|2024-05-31 17:40:00|10847.9|10847.3|10847.4|10846.8|10848.4|10847.6|10847.2|10846.6|60
1717177500000|2024-05-31 17:45:00|10847.3|10846.7|10847.3|10846.7|10847.5|10846.9|10846.1|10845.5|93
1717177800000|2024-05-31 17:50:00|10847.2|10846.6|10845.8|10845.2|10848.2|10847.6|10845.8|10845.1|93
1717178100000|2024-05-31 17:55:00|10845.9|10845.3|10847.4|10846.8|10848|10847.4|10845.8|10845.2|74
1717178400000|2024-05-31 18:00:00|10847.3|10846.7|10846.8|10846.2|10847.9|10847.3|10846.7|10846.1|87
1717178700000|2024-05-31 18:05:00|10846.9|10846.3|10846.8|10846.2|10847|10846.4|10845.8|10845.2|59
1717179000000|2024-05-31 18:10:00|10846.9|10846.3|10848.1|10847.5|10849.3|10848.7|10846.8|10846.2|106
1717179300000|2024-05-31 18:15:00|10848.2|10847.6|10848.2|10847.6|10849|10848.4|10847.9|10847.3|86
1717179600000|2024-05-31 18:20:00|10848.3|10847.7|10848.7|10847.8|10848.9|10848.3|10848.2|10847.6|85
1717179900000|2024-05-31 18:25:00|10848.8|10847.9|10848.5|10847.9|10849|10848.2|10848.3|10847.7|68
1717180200000|2024-05-31 18:30:00|10848.6|10848|10846.8|10846.2|10849.6|10848.9|10846.8|10846.2|133
1717180500000|2024-05-31 18:35:00|10846.9|10846.3|10846.2|10845.6|10847.3|10846.6|10845.6|10844.9|112
1717180800000|2024-05-31 18:40:00|10846.5|10845.7|10846.7|10846.1|10846.9|10846.3|10844.7|10843.9|147
1717181100000|2024-05-31 18:45:00|10846.8|10846.2|10843.8|10843.2|10847.1|10846.5|10843.5|10842.7|114
1717181400000|2024-05-31 18:50:00|10843.4|10842.8|10842.3|10841.7|10843.4|10842.8|10841.3|10840.7|101
1717181700000|2024-05-31 18:55:00|10842.4|10841.8|10842.8|10842.2|10843.5|10842.9|10842.4|10841.8|76
1717182000000|2024-05-31 19:00:00|10842.9|10842.3|10844.8|10844.2|10845.4|10844.8|10842.5|10841.9|75
1717182300000|2024-05-31 19:05:00|10844.9|10844.3|10845.3|10844.7|10845.8|10845.2|10844.8|10844.2|83
1717182600000|2024-05-31 19:10:00|10845.2|10844.6|10842.4|10841.8|10845.6|10845|10842.4|10841.8|110
1717182900000|2024-05-31 19:15:00|10842.5|10841.9|10842.8|10842.2|10842.8|10842.2|10840.9|10840.3|99
1717183200000|2024-05-31 19:20:00|10843|10842.1|10844|10843.1|10844.6|10844|10842.2|10841.5|112
1717183500000|2024-05-31 19:25:00|10844.1|10843.2|10843.9|10843|10844.7|10843.9|10842.8|10842|135
1717183800000|2024-05-31 19:30:00|10843.7|10842.8|10844.8|10844.2|10846.2|10845.3|10842.3|10841.5|131
1717184100000|2024-05-31 19:35:00|10844.9|10844.3|10845.3|10844.7|10846.3|10845.6|10844.4|10843.7|113
1717184400000|2024-05-31 19:40:00|10845.5|10844.9|10846.7|10846.1|10847.8|10847.2|10845.5|10844.8|120
1717184700000|2024-05-31 19:45:00|10846.6|10846|10848.9|10848.3|10849|10848.4|10846.4|10845.8|132
1717185000000|2024-05-31 19:50:00|10848.8|10848.2|10848.3|10847.7|10850.5|10849.9|10848.3|10847.7|219
1717185300000|2024-05-31 19:55:00|10848.4|10847.5|10851.4|10850.8|10851.6|10851|10847.9|10847.3|171
1717185600000|2024-05-31 20:00:00|10851.2|10850.6|10850.1|10849.2|10852.7|10851.9|10848.1|10847.5|209
1717185900000|2024-05-31 20:05:00|10850|10849.1|10849.9|10849|10850.1|10849.3|10849.2|10848.4|86
1717186200000|2024-05-31 20:10:00|10850|10849.1|10850.3|10849.7|10850.6|10849.8|10849.3|10848.5|38
1717186500000|2024-05-31 20:15:00|10850.4|10849.5|10850.5|10849.9|10850.6|10850|10850.1|10849.3|48
1717186800000|2024-05-31 20:20:00|10850.6|10850|10848.6|10847.7|10850.7|10850.1|10848.2|10847.3|73
1717187100000|2024-05-31 20:25:00|10848.7|10847.8|10847.8|10846.9|10848.8|10847.9|10847.2|10846.3|116
1717187400000|2024-05-31 20:30:00|10847.6|10847|10849|10848.1|10849.8|10848.9|10846.8|10845.9|141
1717187700000|2024-05-31 20:35:00|10849.1|10848.2|10849.1|10848.2|10849.4|10848.5|10848.5|10847.6|181
1717188000000|2024-05-31 20:40:00|10849.2|10848.3|10849.9|10848.8|10850.1|10849.2|10848.8|10848|99
1717188300000|2024-05-31 20:45:00|10849.8|10848.9|10849.6|10848.7|10849.8|10848.9|10849.6|10848.7|36
1717188600000|2024-05-31 20:50:00|10849.7|10848.8|10850.1|10849.2|10850.6|10849.4|10849.6|10848.5|53
1717188900000|2024-05-31 20:55:00|10850.5|10849|10851.7|10845.1|10853.5|10850|10849.7|10844.7|501
1717358400000|2024-06-02 20:00:00|10848.5|10841|10854.7|10844.7|10855.2|10848.1|10848.5|10841|15
1717358700000|2024-06-02 20:05:00|10855|10845.7|10853.1|10842.6|10855|10845.7|10852.7|10841.3|8
1717359000000|2024-06-02 20:10:00|10852|10842.5|10852|10842.5|10855.1|10843.2|10852|10842.5|5
1717359300000|2024-06-02 20:15:00|10853.3|10843.2|10855.1|10843.1|10855.1|10843.2|10853.3|10842.5|5
1717359600000|2024-06-02 20:20:00|10854.5|10842.5|10854.5|10846|10855|10849.3|10852.3|10841.3|18
1717359900000|2024-06-02 20:25:00|10854.9|10843.4|10852.9|10843.2|10856.1|10844.1|10852.9|10843.2|8
1717360200000|2024-06-02 20:30:00|10853|10843.3|10853.1|10843.4|10853.1|10843.4|10853|10843.3|2
1717360500000|2024-06-02 20:35:00|10852.9|10842.9|10852.9|10842.9|10852.9|10842.9|10852.9|10842.9|1
1717360800000|2024-06-02 20:40:00|10853.1|10843|10854.7|10842.9|10855|10843|10852.9|10842.1|7
1717361100000|2024-06-02 20:45:00|10853.6|10843.4|10854.8|10845.7|10855|10845.7|10853.6|10842.7|7
1717361400000|2024-06-02 20:50:00|10854.7|10847.6|10853.1|10847.1|10854.8|10848.4|10852.8|10847.1|14
1717361700000|2024-06-02 20:55:00|10853.4|10846.8|10853|10846.4|10853.4|10846.8|10851.5|10844.9|13
1717362000000|2024-06-02 21:00:00|10854.7|10848.1|10854.5|10847.9|10855.1|10848.5|10854.5|10847.9|9
1717362300000|2024-06-02 21:05:00|10853.4|10846.8|10853.5|10846.9|10854.3|10847.7|10851.4|10844.8|15
1717362600000|2024-06-02 21:10:00|10851.1|10844.5|10852.2|10845.6|10854.3|10847.7|10850.1|10843.5|55
1717362900000|2024-06-02 21:15:00|10851.8|10845.2|10851.7|10845.8|10852.3|10845.8|10851.7|10845.2|30
1717363200000|2024-06-02 21:20:00|10851.4|10845.7|10851|10845.1|10851.9|10846|10850.8|10844.9|46
1717363500000|2024-06-02 21:25:00|10851.2|10845|10851.1|10845.1|10851.2|10845.4|10850.6|10845|36
1717363800000|2024-06-02 21:30:00|10851.2|10845.3|10850|10843.4|10851.5|10845.6|10849.9|10843.3|441
1717364100000|2024-06-02 21:35:00|10850.3|10843.7|10851.8|10845.6|10852.4|10846|10849.8|10843.2|356
1717364400000|2024-06-02 21:40:00|10851.7|10845.7|10851.9|10845.7|10852.5|10846.4|10851.7|10845.4|77
1717364700000|2024-06-02 21:45:00|10852.1|10846.5|10852|10845.5|10853.7|10847.8|10851.5|10845.4|147
1717365000000|2024-06-02 21:50:00|10852.1|10846|10851.8|10846.2|10852.2|10846.4|10851|10845.3|100
1717365300000|2024-06-02 21:55:00|10852|10846.4|10850.5|10843.9|10852.2|10847.6|10849.5|10843|65
1717365600000|2024-06-02 22:00:00|10850.3|10843.7|10849.9|10848.2|10854.4|10852.3|10849|10843.7|209
1717365900000|2024-06-02 22:05:00|10849.6|10848.5|10849.7|10848.8|10849.7|10848.8|10848.9|10847.9|30
1717366200000|2024-06-02 22:10:00|10849.9|10849|10852|10851.1|10852.2|10851.3|10849.7|10848.8|40
1717366500000|2024-06-02 22:15:00|10852.1|10851.2|10854.7|10853.8|10854.7|10853.8|10852|10851.1|66
1717366800000|2024-06-02 22:20:00|10854.5|10853.6|10854.5|10853.9|10854.8|10854.2|10854.3|10853.6|17
1717367100000|2024-06-02 22:25:00|10854.4|10853.8|10853.6|10852.7|10854.4|10853.8|10853.3|10852.4|49
1717367400000|2024-06-02 22:30:00|10853.4|10852.5|10854.3|10853.4|10854.3|10853.4|10852.8|10851.9|72
1717367700000|2024-06-02 22:35:00|10854.2|10853.3|10854.2|10853.3|10854.5|10853.6|10853.7|10852.8|60
1717368000000|2024-06-02 22:40:00|10854.1|10853.2|10853|10852.1|10854.1|10853.2|10852.9|10852|51
1717368300000|2024-06-02 22:45:00|10852.9|10852|10853.3|10852.4|10853.5|10852.7|10852.6|10851.7|74
1717368600000|2024-06-02 22:50:00|10853.4|10852.5|10852.3|10851.4|10853.4|10852.5|10852.1|10851.2|56
1717368900000|2024-06-02 22:55:00|10852.4|10851.5|10851.7|10850.8|10852.9|10852|10851.6|10850.7|47
1717369200000|2024-06-02 23:00:00|10851.8|10850.9|10851.8|10850.9|10852|10851.1|10851.1|10850.2|50
1717369500000|2024-06-02 23:05:00|10851.7|10850.8|10851.8|10850.9|10852.4|10851.5|10851.3|10850.4|31
1717369800000|2024-06-02 23:10:00|10851.7|10850.8|10851.4|10850.5|10851.8|10850.9|10851|10850.1|27
1717370100000|2024-06-02 23:15:00|10851.5|10850.6|10850.8|10849.9|10851.7|10850.8|10850.6|10849.7|39
1717370400000|2024-06-02 23:20:00|10850.9|10850|10851.4|10850.5|10851.5|10850.6|10850.9|10850|26
1717370700000|2024-06-02 23:25:00|10851.5|10850.6|10851.6|10851|10851.8|10851.1|10851.3|10850.4|24
1717371000000|2024-06-02 23:30:00|10851.5|10850.9|10852.8|10851.9|10853.5|10852.7|10851.4|10850.8|35
1717371300000|2024-06-02 23:35:00|10852.7|10852.1|10852.6|10852|10852.9|10852.3|10852.2|10851.4|27
1717371600000|2024-06-02 23:40:00|10852.4|10851.8|10852.2|10851.3|10852.5|10851.8|10851.7|10850.9|41
1717371900000|2024-06-02 23:45:00|10852.3|10851.4|10852.7|10851.8|10853.2|10852.5|10852.2|10851.3|49
1717372200000|2024-06-02 23:50:00|10852.8|10851.9|10853.1|10852.5|10853.3|10852.5|10852.7|10851.8|33
1717372500000|2024-06-02 23:55:00|10853.3|10852.4|10852.9|10852.3|10853.4|10852.5|10852.8|10851.9|65
1717358400000|2024-06-02 20:00:00|10848.5|10841|10854.7|10844.7|10855.2|10848.1|10848.5|10841|15
1717358700000|2024-06-02 20:05:00|10855|10845.7|10853.1|10842.6|10855|10845.7|10852.7|10841.3|8
1717359000000|2024-06-02 20:10:00|10852|10842.5|10852|10842.5|10855.1|10843.2|10852|10842.5|5
1717359300000|2024-06-02 20:15:00|10853.3|10843.2|10855.1|10843.1|10855.1|10843.2|10853.3|10842.5|5
1717359600000|2024-06-02 20:20:00|10854.5|10842.5|10854.5|10846|10855|10849.3|10852.3|10841.3|18
1717359900000|2024-06-02 20:25:00|10854.9|10843.4|10852.9|10843.2|10856.1|10844.1|10852.9|10843.2|8
1717360200000|2024-06-02 20:30:00|10853|10843.3|10853.1|10843.4|10853.1|10843.4|10853|10843.3|2
1717360500000|2024-06-02 20:35:00|10852.9|10842.9|10852.9|10842.9|10852.9|10842.9|10852.9|10842.9|1
1717360800000|2024-06-02 20:40:00|10853.1|10843|10854.7|10842.9|10855|10843|10852.9|10842.1|7
1717361100000|2024-06-02 20:45:00|10853.6|10843.4|10854.8|10845.7|10855|10845.7|10853.6|10842.7|7
1717361400000|2024-06-02 20:50:00|10854.7|10847.6|10853.1|10847.1|10854.8|10848.4|10852.8|10847.1|14
1717361700000|2024-06-02 20:55:00|10853.4|10846.8|10853|10846.4|10853.4|10846.8|10851.5|10844.9|13
1717362000000|2024-06-02 21:00:00|10854.7|10848.1|10854.5|10847.9|10855.1|10848.5|10854.5|10847.9|9
1717362300000|2024-06-02 21:05:00|10853.4|10846.8|10853.5|10846.9|10854.3|10847.7|10851.4|10844.8|15
1717362600000|2024-06-02 21:10:00|10851.1|10844.5|10852.2|10845.6|10854.3|10847.7|10850.1|10843.5|55
1717362900000|2024-06-02 21:15:00|10851.8|10845.2|10851.7|10845.8|10852.3|10845.8|10851.7|10845.2|30
1717363200000|2024-06-02 21:20:00|10851.4|10845.7|10851|10845.1|10851.9|10846|10850.8|10844.9|46
1717363500000|2024-06-02 21:25:00|10851.2|10845|10851.1|10845.1|10851.2|10845.4|10850.6|10845|36
1717363800000|2024-06-02 21:30:00|10851.2|10845.3|10850|10843.4|10851.5|10845.6|10849.9|10843.3|441
1717364100000|2024-06-02 21:35:00|10850.3|10843.7|10851.8|10845.6|10852.4|10846|10849.8|10843.2|356
1717364400000|2024-06-02 21:40:00|10851.7|10845.7|10851.9|10845.7|10852.5|10846.4|10851.7|10845.4|77
1717364700000|2024-06-02 21:45:00|10852.1|10846.5|10852|10845.5|10853.7|10847.8|10851.5|10845.4|147
1717365000000|2024-06-02 21:50:00|10852.1|10846|10851.8|10846.2|10852.2|10846.4|10851|10845.3|100
1717365300000|2024-06-02 21:55:00|10852|10846.4|10850.5|10843.9|10852.2|10847.6|10849.5|10843|65
1717365600000|2024-06-02 22:00:00|10850.3|10843.7|10849.9|10848.2|10854.4|10852.3|10849|10843.7|209
1717365900000|2024-06-02 22:05:00|10849.6|10848.5|10849.7|10848.8|10849.7|10848.8|10848.9|10847.9|30
1717366200000|2024-06-02 22:10:00|10849.9|10849|10852|10851.1|10852.2|10851.3|10849.7|10848.8|40
1717366500000|2024-06-02 22:15:00|10852.1|10851.2|10854.7|10853.8|10854.7|10853.8|10852|10851.1|66
1717366800000|2024-06-02 22:20:00|10854.5|10853.6|10854.5|10853.9|10854.8|10854.2|10854.3|10853.6|17
1717367100000|2024-06-02 22:25:00|10854.4|10853.8|10853.6|10852.7|10854.4|10853.8|10853.3|10852.4|49
1717367400000|2024-06-02 22:30:00|10853.4|10852.5|10854.3|10853.4|10854.3|10853.4|10852.8|10851.9|72
1717367700000|2024-06-02 22:35:00|10854.2|10853.3|10854.2|10853.3|10854.5|10853.6|10853.7|10852.8|60
1717368000000|2024-06-02 22:40:00|10854.1|10853.2|10853|10852.1|10854.1|10853.2|10852.9|10852|51
1717368300000|2024-06-02 22:45:00|10852.9|10852|10853.3|10852.4|10853.5|10852.7|10852.6|10851.7|74
1717368600000|2024-06-02 22:50:00|10853.4|10852.5|10852.3|10851.4|10853.4|10852.5|10852.1|10851.2|56
1717368900000|2024-06-02 22:55:00|10852.4|10851.5|10851.7|10850.8|10852.9|10852|10851.6|10850.7|47
1717369200000|2024-06-02 23:00:00|10851.8|10850.9|10851.8|10850.9|10852|10851.1|10851.1|10850.2|50
1717369500000|2024-06-02 23:05:00|10851.7|10850.8|10851.8|10850.9|10852.4|10851.5|10851.3|10850.4|31
1717369800000|2024-06-02 23:10:00|10851.7|10850.8|10851.4|10850.5|10851.8|10850.9|10851|10850.1|27
1717370100000|2024-06-02 23:15:00|10851.5|10850.6|10850.8|10849.9|10851.7|10850.8|10850.6|10849.7|39
1717370400000|2024-06-02 23:20:00|10850.9|10850|10851.4|10850.5|10851.5|10850.6|10850.9|10850|26
1717370700000|2024-06-02 23:25:00|10851.5|10850.6|10851.6|10851|10851.8|10851.1|10851.3|10850.4|24
1717371000000|2024-06-02 23:30:00|10851.5|10850.9|10852.8|10851.9|10853.5|10852.7|10851.4|10850.8|35
1717371300000|2024-06-02 23:35:00|10852.7|10852.1|10852.6|10852|10852.9|10852.3|10852.2|10851.4|27
1717371600000|2024-06-02 23:40:00|10852.4|10851.8|10852.2|10851.3|10852.5|10851.8|10851.7|10850.9|41
1717371900000|2024-06-02 23:45:00|10852.3|10851.4|10852.7|10851.8|10853.2|10852.5|10852.2|10851.3|49
1717372200000|2024-06-02 23:50:00|10852.8|10851.9|10853.1|10852.5|10853.3|10852.5|10852.7|10851.8|33
1717372500000|2024-06-02 23:55:00|10853.3|10852.4|10852.9|10852.3|10853.4|10852.5|10852.8|10851.9|65
1717372800000|2024-06-03 00:00:00|10853|10852.4|10853.9|10853.3|10854|10853.4|10852.1|10851.2|98
1717373100000|2024-06-03 00:05:00|10853.7|10853.1|10852.7|10852.1|10853.7|10853.1|10851.6|10851|84
1717373400000|2024-06-03 00:10:00|10852.6|10852|10854.3|10853.4|10854.8|10853.9|10851.8|10851|102
1717373700000|2024-06-03 00:15:00|10854.2|10853.6|10854.8|10854.2|10854.9|10854.3|10853.9|10853.3|78
1717374000000|2024-06-03 00:20:00|10854.9|10854.3|10855.3|10854.7|10855.5|10854.9|10853.9|10853.2|58
1717374300000|2024-06-03 00:25:00|10855.1|10854.5|10855.3|10854.4|10856.2|10855.5|10854.9|10854.3|62
1717374600000|2024-06-03 00:30:00|10855.2|10854.3|10854.3|10853.7|10855.4|10854.5|10853.6|10853|71
1717374900000|2024-06-03 00:35:00|10854.2|10853.6|10853.4|10852.8|10854.4|10853.8|10853.2|10852.6|48
1717375200000|2024-06-03 00:40:00|10853.2|10852.6|10853.7|10853.1|10853.9|10853.2|10853.2|10852.5|40
1717375500000|2024-06-03 00:45:00|10853.8|10853.2|10855.6|10855|10856.3|10855.7|10853.8|10853.2|79
1717375800000|2024-06-03 00:50:00|10855.5|10854.9|10856.8|10856.2|10857.2|10856.4|10855.3|10854.7|84
1717376100000|2024-06-03 00:55:00|10856.5|10855.9|10856.7|10856.1|10857.9|10857.3|10856.5|10855.9|83
1717376400000|2024-06-03 01:00:00|10857.1|10856.5|10856.9|10856.3|10858.3|10857.4|10856.7|10856.1|109
1717376700000|2024-06-03 01:05:00|10856.8|10856.2|10856.6|10856|10857.5|10856.8|10856.2|10855.6|89
1717377000000|2024-06-03 01:10:00|10856.7|10856.1|10856.3|10855.7|10856.9|10856.3|10855.2|10854.6|76
1717377300000|2024-06-03 01:15:00|10856.4|10855.5|10856.3|10855.7|10857|10856.4|10856|10855.4|96
1717377600000|2024-06-03 01:20:00|10856.2|10855.6|10855.7|10854.8|10856.4|10855.8|10855.1|10854.4|102
1717377900000|2024-06-03 01:25:00|10855.8|10854.9|10855.6|10855|10856.4|10855.7|10855.2|10854.6|67
1717378200000|2024-06-03 01:30:00|10855.8|10855.2|10855.6|10855|10856.1|10855.5|10855.2|10854.6|96
1717378500000|2024-06-03 01:35:00|10855.7|10855.1|10857.4|10856.5|10857.9|10857.3|10855.2|10854.6|68
1717378800000|2024-06-03 01:40:00|10857.5|10856.6|10858.1|10857.5|10858.2|10857.6|10857|10856.4|75
1717379100000|2024-06-03 01:45:00|10858.3|10857.7|10858.3|10857.7|10859.1|10858.5|10858.1|10857.3|73
1717379400000|2024-06-03 01:50:00|10858.2|10857.6|10857.8|10857.2|10859.1|10858.5|10857.7|10857.1|67
1717379700000|2024-06-03 01:55:00|10857.9|10857.3|10858|10857.4|10858.5|10857.8|10857.8|10857.1|71
1717380000000|2024-06-03 02:00:00|10858.1|10857.5|10857.2|10856.6|10858.3|10857.7|10857.1|10856.5|93
1717380300000|2024-06-03 02:05:00|10857.1|10856.5|10854.4|10853.8|10857.2|10856.6|10854.2|10853.5|74
1717380600000|2024-06-03 02:10:00|10854.7|10853.9|10853.3|10852.7|10854.9|10854|10853.1|10852.5|58
1717380900000|2024-06-03 02:15:00|10853.7|10853.1|10853.2|10852.6|10853.7|10853.1|10852.5|10851.9|51
1717381200000|2024-06-03 02:20:00|10853.5|10852.8|10852.3|10851.7|10853.7|10853.1|10852.3|10851.7|57
1717381500000|2024-06-03 02:25:00|10852.4|10851.8|10853.6|10852.7|10853.6|10852.7|10852.3|10851.6|44
1717381800000|2024-06-03 02:30:00|10853.5|10852.6|10853.3|10852.7|10854|10853.1|10853|10852.3|52
1717382100000|2024-06-03 02:35:00|10853.2|10852.6|10853.3|10852.7|10854.1|10853.3|10853|10852.4|72
1717382400000|2024-06-03 02:40:00|10853.4|10852.8|10854.5|10853.6|10855|10854.1|10853.4|10852.8|78
1717382700000|2024-06-03 02:45:00|10854.4|10853.5|10854.4|10853.8|10855|10854.1|10853.9|10853.2|69
1717383000000|2024-06-03 02:50:00|10854.5|10853.9|10854.2|10853.3|10854.6|10854|10853.5|10852.7|35
1717383300000|2024-06-03 02:55:00|10854.1|10853.2|10854.3|10853.7|10854.6|10854|10853.5|10852.9|51
1717383600000|2024-06-03 03:00:00|10854.4|10853.8|10853.9|10853.3|10854.5|10853.9|10853.4|10852.8|51
1717383900000|2024-06-03 03:05:00|10854|10853.4|10855.9|10855.3|10856.1|10855.3|10853.9|10853.1|50
1717384200000|2024-06-03 03:10:00|10856|10855.4|10855.9|10855.3|10857.5|10856.6|10855.9|10855.3|51
1717384500000|2024-06-03 03:15:00|10856|10855.1|10854.9|10854.3|10856.6|10855.7|10854.8|10854.2|28
1717384800000|2024-06-03 03:20:00|10855.3|10854.7|10854.9|10854.3|10855.3|10854.7|10853.9|10853.3|59
1717385100000|2024-06-03 03:25:00|10855.1|10854.5|10853.9|10853.3|10855.1|10854.5|10853.6|10852.9|62
1717385400000|2024-06-03 03:30:00|10853.8|10853.2|10852.2|10851.6|10853.8|10853.2|10851.7|10851.1|64
1717385700000|2024-06-03 03:35:00|10852.1|10851.5|10852.5|10851.6|10852.9|10852.2|10852|10851.1|78
1717386000000|2024-06-03 03:40:00|10852.6|10851.7|10851.9|10851.3|10852.9|10852.2|10851.3|10850.7|62
1717386300000|2024-06-03 03:45:00|10852.2|10851.6|10852.2|10851.6|10853|10852.3|10852.2|10851.3|50
1717386600000|2024-06-03 03:50:00|10852.4|10851.5|10849.7|10849.1|10852.4|10851.6|10849.7|10849.1|68
1717386900000|2024-06-03 03:55:00|10849.8|10849.2|10850.1|10849.5|10850.3|10849.7|10849.7|10849.1|59
1717387200000|2024-06-03 04:00:00|10850.2|10849.3|10852.5|10851.6|10852.5|10851.6|10849.6|10849|77
1717387500000|2024-06-03 04:05:00|10852.7|10851.8|10852.5|10851.6|10853.2|10852.3|10851.9|10851|72
1717387800000|2024-06-03 04:10:00|10852.4|10851.5|10852.5|10851.6|10853.1|10852.2|10852|10851.1|58
1717388100000|2024-06-03 04:15:00|10852.6|10851.7|10852.6|10851.7|10852.7|10851.9|10852.3|10851.5|43
1717388400000|2024-06-03 04:20:00|10852.8|10852.2|10854|10853.4|10854.1|10853.5|10852.8|10852.1|48
1717388700000|2024-06-03 04:25:00|10853.9|10853.3|10854.4|10853.8|10854.9|10854.3|10853.9|10853.1|41
1717389000000|2024-06-03 04:30:00|10854.7|10854.1|10854.5|10853.6|10855.2|10854.3|10854.3|10853.6|33
1717389300000|2024-06-03 04:35:00|10854.3|10853.7|10854.4|10853.8|10854.4|10853.8|10853.8|10853.2|56
1717389600000|2024-06-03 04:40:00|10854.3|10853.7|10853.3|10852.7|10854.4|10853.8|10853.1|10852.5|37
1717389900000|2024-06-03 04:45:00|10853.2|10852.6|10854.1|10853.5|10854.4|10853.8|10853.1|10852.3|66
1717390200000|2024-06-03 04:50:00|10854|10853.4|10853.3|10852.7|10854|10853.4|10853.2|10852.6|40
1717390500000|2024-06-03 04:55:00|10853.2|10852.6|10852.3|10851.4|10853.4|10852.6|10852.3|10851.4|34
1717390800000|2024-06-03 05:00:00|10852.2|10851.3|10851.7|10851.1|10852.4|10851.7|10851.4|10850.8|52
1717391100000|2024-06-03 05:05:00|10851.6|10851|10852|10851.1|10852.4|10851.5|10851.6|10850.7|45
1717391400000|2024-06-03 05:10:00|10852.3|10851.4|10854.1|10853.2|10854.2|10853.6|10852.3|10851.4|57
1717391700000|2024-06-03 05:15:00|10854.2|10853.5|10853.3|10852.7|10854.4|10853.8|10852.9|10852.3|36
1717392000000|2024-06-03 05:20:00|10853.4|10852.4|10853.3|10852.7|10853.5|10852.9|10852.2|10851.4|35
1717392300000|2024-06-03 05:25:00|10853.2|10852.6|10852.7|10852.1|10853.3|10852.7|10852.6|10852|31
1717392600000|2024-06-03 05:30:00|10852.8|10852.2|10852.2|10851.6|10853|10852.4|10851.7|10850.9|75
1717392900000|2024-06-03 05:35:00|10852.3|10851.7|10852.4|10851.8|10853.2|10852.6|10852.1|10851.5|54
1717393200000|2024-06-03 05:40:00|10852.3|10851.7|10849.8|10849.2|10852.3|10851.7|10849.3|10848.4|92
1717393500000|2024-06-03 05:45:00|10849.7|10849.1|10849.8|10849.2|10849.9|10849.3|10848.6|10848|63
1717393800000|2024-06-03 05:50:00|10849.7|10849.1|10851.5|10850.6|10851.7|10851.1|10849.7|10849.1|73
1717394100000|2024-06-03 05:55:00|10851.7|10850.8|10853|10852.1|10853.4|10852.8|10851.4|10850.7|113
1717394400000|2024-06-03 06:00:00|10852.9|10852.3|10852.7|10852.1|10854.1|10853.5|10852.2|10851.6|170
1717394700000|2024-06-03 06:05:00|10852.8|10852.2|10851.4|10850.8|10853.1|10852.5|10850.6|10850|186
1717395000000|2024-06-03 06:10:00|10851.3|10850.7|10851.2|10850.6|10851.4|10850.8|10849.7|10848.8|120
1717395300000|2024-06-03 06:15:00|10851.1|10850.5|10849.2|10848.6|10851.3|10850.7|10848.2|10847.6|101
1717395600000|2024-06-03 06:20:00|10849.3|10848.7|10850.3|10849.7|10850.5|10849.9|10848.4|10847.8|126
1717395900000|2024-06-03 06:25:00|10850.1|10849.5|10848.8|10848.2|10850.1|10849.5|10848.3|10847.7|83
1717396200000|2024-06-03 06:30:00|10849.4|10848.8|10847.7|10847.1|10849.4|10848.8|10847|10846.4|104
1717396500000|2024-06-03 06:35:00|10847.8|10847.2|10852.6|10851.7|10852.7|10851.9|10847.8|10847.2|165
1717396800000|2024-06-03 06:40:00|10852.7|10851.8|10854.3|10853.7|10855.2|10854.4|10852.2|10851.4|143
1717397100000|2024-06-03 06:45:00|10854.4|10853.8|10854|10853.1|10854.4|10853.8|10852.2|10851.5|130
1717397400000|2024-06-03 06:50:00|10854.1|10853.2|10855.5|10854.9|10855.6|10855|10852.9|10852.3|173
1717397700000|2024-06-03 06:55:00|10855.6|10855|10856.8|10856.2|10859|10858.4|10854.3|10853.7|374
1717398000000|2024-06-03 07:00:00|10856.7|10856.1|10854.3|10853.7|10859.1|10858.5|10853.9|10853.3|303
1717398300000|2024-06-03 07:05:00|10854.2|10853.6|10854|10853.4|10854.8|10854.2|10852.6|10852|153
1717398600000|2024-06-03 07:10:00|10854.1|10853.5|10851.4|10850.8|10854.3|10853.5|10851.4|10850.8|185
1717398900000|2024-06-03 07:15:00|10851.5|10850.9|10848.2|10847.6|10851.5|10850.9|10846.7|10846.1|211
1717399200000|2024-06-03 07:20:00|10848.5|10847.9|10848.2|10847.6|10849.8|10849.2|10848.1|10847.5|184
1717399500000|2024-06-03 07:25:00|10848.3|10847.7|10846.5|10845.9|10848.4|10847.8|10846.4|10845.6|123
1717399800000|2024-06-03 07:30:00|10846.6|10846|10849.1|10848.2|10849.1|10848.4|10845.3|10844.7|128
1717400100000|2024-06-03 07:35:00|10849|10848.1|10850.1|10849.5|10850.7|10850.1|10848.3|10847.7|180
1717400400000|2024-06-03 07:40:00|10850.2|10849.6|10851|10850.1|10851.6|10851|10849.4|10848.5|148
1717400700000|2024-06-03 07:45:00|10850.6|10849.7|10846.2|10845.6|10850.6|10849.7|10846.2|10845.6|174
1717401000000|2024-06-03 07:50:00|10846.1|10845.5|10843.7|10842.8|10846.1|10845.5|10842.5|10841.6|198
1717401300000|2024-06-03 07:55:00|10843.8|10842.9|10840.1|10839.5|10844.9|10844.1|10840.1|10839.5|219
1717401600000|2024-06-03 08:00:00|10840|10839.4|10840.3|10839.7|10841.5|10840.8|10836.9|10836.3|274
1717401900000|2024-06-03 08:05:00|10840.2|10839.6|10836.4|10835.8|10841.4|10840.8|10834.5|10833.9|331
1717402200000|2024-06-03 08:10:00|10836.3|10835.7|10835.8|10834.9|10838|10837.3|10834.8|10834.2|262
1717402500000|2024-06-03 08:15:00|10835.7|10834.8|10834.8|10834.2|10836.8|10835.9|10833.8|10833.1|288
1717402800000|2024-06-03 08:20:00|10835.1|10834.5|10837.4|10836.8|10838|10837.3|10834.9|10834.3|237
1717403100000|2024-06-03 08:25:00|10837.3|10836.7|10837.3|10836.7|10838.6|10837.8|10836.3|10835.7|126
1717403400000|2024-06-03 08:30:00|10837.6|10836.8|10841.4|10840.8|10841.8|10840.9|10837|10836.4|153
1717403700000|2024-06-03 08:35:00|10841.5|10840.9|10839.3|10838.7|10841.5|10840.9|10838.7|10838.1|173
1717404000000|2024-06-03 08:40:00|10839.4|10838.8|10837.8|10836.9|10840.3|10839.7|10837.5|10836.6|155
1717404300000|2024-06-03 08:45:00|10837.7|10836.8|10838.5|10837.9|10839|10838.2|10836.3|10835.7|154
1717404600000|2024-06-03 08:50:00|10838.4|10837.8|10840.9|10840.3|10841.4|10840.7|10838.4|10837.8|106
1717404900000|2024-06-03 08:55:00|10841|10840.4|10840.4|10839.8|10842.7|10842.1|10840.2|10839.6|157
1717405200000|2024-06-03 09:00:00|10840.6|10840|10840|10839.4|10840.6|10840|10837.8|10837.2|125
1717405500000|2024-06-03 09:05:00|10839.9|10839.3|10837.9|10837.3|10841.2|10840.3|10837.4|10836.8|109
1717405800000|2024-06-03 09:10:00|10837.8|10837.2|10836.4|10835.8|10837.9|10837.3|10835.7|10834.9|131
1717406100000|2024-06-03 09:15:00|10836.5|10835.9|10837.1|10836.5|10837.2|10836.6|10835.2|10834.6|145
1717406400000|2024-06-03 09:20:00|10837.2|10836.6|10836.9|10836.3|10837.2|10836.6|10835.4|10834.8|166
1717406700000|2024-06-03 09:25:00|10837|10836.4|10838.7|10837.8|10838.7|10837.8|10835.9|10835.1|143
1717407000000|2024-06-03 09:30:00|10838.5|10837.6|10840.5|10839.9|10841.5|10840.9|10838.4|10837.5|151
1717407300000|2024-06-03 09:35:00|10840.2|10839.6|10838.4|10837.8|10841.2|10840.6|10838.1|10837.5|147
1717407600000|2024-06-03 09:40:00|10838.5|10837.9|10834.8|10834.2|10839|10838.4|10834.7|10834.1|170
1717407900000|2024-06-03 09:45:00|10834.9|10834.3|10834.8|10834.2|10835.7|10835.1|10832.6|10831.7|181
1717408200000|2024-06-03 09:50:00|10834.7|10834.1|10836.3|10835.7|10836.6|10836|10834.2|10833.6|138
1717408500000|2024-06-03 09:55:00|10836.2|10835.6|10835.2|10834.6|10837.7|10837.1|10834.9|10834.3|149
1717408800000|2024-06-03 10:00:00|10835.3|10834.4|10833.4|10832.5|10836|10835.1|10832.9|10832.1|176
1717409100000|2024-06-03 10:05:00|10833.3|10832.7|10831.4|10830.8|10834.2|10833.6|10831|10830.1|141
1717409400000|2024-06-03 10:10:00|10831.3|10830.7|10830.1|10829.5|10832|10831.4|10828.6|10827.9|189
1717409700000|2024-06-03 10:15:00|10830.5|10829.9|10833.3|10832.7|10833.9|10833.2|10830.2|10829.6|160
1717410000000|2024-06-03 10:20:00|10833.2|10832.6|10832.2|10831.6|10834.7|10833.8|10832.2|10831.6|187
1717410300000|2024-06-03 10:25:00|10832.4|10831.5|10832.3|10831.7|10833.2|10832.6|10831.6|10831|133
1717410600000|2024-06-03 10:30:00|10832.2|10831.6|10828.2|10827.6|10832.9|10832.3|10828.2|10827.6|157
1717410900000|2024-06-03 10:35:00|10828.5|10827.9|10831.9|10831.3|10832|10831.3|10828.3|10827.7|133
1717411200000|2024-06-03 10:40:00|10831.8|10831.2|10833.1|10832.2|10834.1|10833.3|10831.3|10830.7|114
1717411500000|2024-06-03 10:45:00|10833|10832.4|10835|10834.4|10835.5|10834.6|10832.4|10831.8|144
1717411800000|2024-06-03 10:50:00|10835.1|10834.5|10839|10838.1|10839.1|10838.2|10834.8|10833.9|151
1717412100000|2024-06-03 10:55:00|10839.1|10838.2|10837.4|10836.8|10839.4|10838.8|10836.9|10836.3|151
1717412400000|2024-06-03 11:00:00|10837.5|10836.9|10840|10839.4|10840.3|10839.7|10837.5|10836.9|165
1717412700000|2024-06-03 11:05:00|10839.9|10839.3|10839.9|10839.3|10841.6|10840.7|10839.3|10838.7|183
1717413000000|2024-06-03 11:10:00|10839.8|10839.2|10841|10840.4|10841.9|10841.3|10839.3|10838.5|175
1717413300000|2024-06-03 11:15:00|10840.9|10840.3|10843.9|10843.3|10844.9|10844.3|10840.8|10840.2|93
1717413600000|2024-06-03 11:20:00|10844|10843.4|10843.2|10842.6|10844.6|10844|10843|10842.4|104
1717413900000|2024-06-03 11:25:00|10843.1|10842.5|10842.1|10841.2|10844|10843.4|10841.4|10840.7|181
1717414200000|2024-06-03 11:30:00|10842.2|10841.3|10842.7|10842.1|10842.9|10842.3|10841.2|10840.3|216
1717414500000|2024-06-03 11:35:00|10842.6|10842|10841.9|10841.3|10843.3|10842.5|10841.7|10840.9|156
1717414800000|2024-06-03 11:40:00|10842|10841.4|10843.3|10842.7|10843.7|10843.1|10841.2|10840.6|136
1717415100000|2024-06-03 11:45:00|10843.6|10843|10842|10841.4|10844.6|10844|10841.3|10840.5|161
1717415400000|2024-06-03 11:50:00|10841.7|10841.1|10843.1|10842.5|10844.6|10844|10841.7|10841.1|151
1717415700000|2024-06-03 11:55:00|10843|10842.4|10843.7|10843.1|10845.3|10844.6|10841.1|10840.5|184
1717416000000|2024-06-03 12:00:00|10843.8|10843.2|10842.4|10841.8|10844.4|10843.8|10841.4|10840.8|254
1717416300000|2024-06-03 12:05:00|10842.7|10842.1|10841.9|10841|10843.7|10843.1|10841.6|10840.9|141
1717416600000|2024-06-03 12:10:00|10841.8|10841.2|10842.3|10841.7|10843.4|10842.8|10841.1|10840.2|144
1717416900000|2024-06-03 12:15:00|10842.5|10841.9|10844.1|10843.5|10844.2|10843.6|10842.5|10841.9|126
1717417200000|2024-06-03 12:20:00|10844.2|10843.6|10847.5|10846.6|10847.6|10846.7|10844|10843.4|145
1717417500000|2024-06-03 12:25:00|10847.2|10846.3|10847.2|10846.6|10848.5|10847.6|10846.2|10845.6|243
1717417800000|2024-06-03 12:30:00|10847.5|10846.9|10849.9|10849.3|10850.1|10849.4|10846.8|10846.2|221
1717418100000|2024-06-03 12:35:00|10849.8|10849.2|10848.4|10847.5|10850|10849.4|10846.8|10846.2|149
1717418400000|2024-06-03 12:40:00|10848.3|10847.4|10848.1|10847.5|10850.3|10849.7|10848.1|10847.4|190
1717418700000|2024-06-03 12:45:00|10848.2|10847.6|10845|10844.4|10848.3|10847.7|10844.2|10843.6|218
1717419000000|2024-06-03 12:50:00|10845.2|10844.6|10843.6|10843|10845.3|10844.7|10842.6|10842|216
1717419300000|2024-06-03 12:55:00|10843.9|10843.3|10844.7|10844.1|10846|10845.4|10843.7|10843.1|201
1717419600000|2024-06-03 13:00:00|10844.9|10844.3|10848|10847.1|10848.8|10848.1|10844.9|10844.3|261
1717419900000|2024-06-03 13:05:00|10847.9|10847.3|10847.7|10847.1|10848.9|10848.3|10845.7|10845.1|198
1717420200000|2024-06-03 13:10:00|10847.8|10847.2|10848.3|10847.7|10849.6|10849|10847.5|10846.9|118
1717420500000|2024-06-03 13:15:00|10848.4|10847.8|10849.4|10848.8|10850.2|10849.6|10847.7|10847|148
1717420800000|2024-06-03 13:20:00|10849.3|10848.7|10850.4|10849.8|10851.1|10850.3|10847.2|10846.6|123
1717421100000|2024-06-03 13:25:00|10850.5|10849.9|10852.4|10851.5|10853.2|10852.6|10850.1|10849.5|157
1717421400000|2024-06-03 13:30:00|10852.5|10851.6|10853.7|10853.1|10853.7|10853.1|10850.8|10850.2|244
1717421700000|2024-06-03 13:35:00|10853.8|10853.2|10853.1|10852.5|10854.2|10853.5|10852.1|10851.5|190
1717422000000|2024-06-03 13:40:00|10853.2|10852.6|10855.5|10851|10855.5|10853.4|10852.2|10851|176
1717422300000|2024-06-03 13:45:00|10854.5|10852.5|10852.7|10851.8|10854.7|10853.5|10851|10850.4|294
1717422600000|2024-06-03 13:50:00|10852.6|10851.7|10851.8|10850.9|10852.7|10852.1|10849.8|10848.9|298
1717422900000|2024-06-03 13:55:00|10851.9|10851|10854.3|10848.5|10854.3|10851.4|10849.5|10848.5|263
1717423200000|2024-06-03 14:00:00|10854.2|10848.6|10870.3|10869.7|10874.8|10872.7|10854.2|10848.6|1022
1717423500000|2024-06-03 14:05:00|10870.1|10869.5|10877.4|10876.8|10880.1|10879.5|10870.1|10869.5|818
1717423800000|2024-06-03 14:10:00|10877.5|10876.9|10879.9|10879|10882|10881.4|10877.4|10876.8|576
1717424100000|2024-06-03 14:15:00|10880|10879.1|10881.6|10881|10883|10882.1|10879.2|10878.6|519
1717424400000|2024-06-03 14:20:00|10881.5|10880.9|10876.5|10875.9|10882.4|10881.8|10874.4|10873.8|510
1717424700000|2024-06-03 14:25:00|10876.6|10876|10879|10878.4|10879.4|10878.8|10873.5|10872.9|469
1717425000000|2024-06-03 14:30:00|10879.1|10878.5|10874|10873.4|10880.6|10879.8|10873.9|10873.3|429
1717425300000|2024-06-03 14:35:00|10874.5|10873.9|10879.8|10878.9|10880.7|10879.9|10874.3|10873.7|371
1717425600000|2024-06-03 14:40:00|10879.7|10878.8|10876.5|10875.9|10880.3|10879.7|10876.1|10875.5|351
1717425900000|2024-06-03 14:45:00|10876.6|10876|10873.9|10873.3|10877.1|10876.5|10873|10872.4|371
1717426200000|2024-06-03 14:50:00|10874|10873.4|10871.7|10871.1|10875.4|10874.8|10871.5|10870.9|362
1717426500000|2024-06-03 14:55:00|10871.8|10871.2|10870.3|10869.7|10871.8|10871.2|10866.8|10865.9|406
1717426800000|2024-06-03 15:00:00|10870.4|10869.8|10876.4|10875.8|10877.2|10876.6|10870|10869.4|335
1717427100000|2024-06-03 15:05:00|10876.5|10875.9|10880.1|10879.5|10880.1|10879.5|10875.6|10875|201
1717427400000|2024-06-03 15:10:00|10880.5|10879.9|10882.5|10881.9|10883|10882.4|10879|10878.2|214
1717427700000|2024-06-03 15:15:00|10882.2|10881.6|10883.1|10882.5|10883.7|10883|10881.8|10881.2|177
1717428000000|2024-06-03 15:20:00|10883.2|10882.6|10886.4|10885.8|10886.4|10885.8|10883|10882.4|171
1717428300000|2024-06-03 15:25:00|10886.3|10885.7|10887.5|10886.9|10888.5|10887.9|10886|10885.4|238
1717428600000|2024-06-03 15:30:00|10887.6|10887|10888.1|10887.5|10889|10888.4|10886|10885.4|189
1717428900000|2024-06-03 15:35:00|10888|10887.4|10889.6|10889|10890.5|10889.9|10887.6|10887|188
1717429200000|2024-06-03 15:40:00|10889.7|10889.1|10889|10888.4|10890.5|10889.8|10888.6|10888|168
1717429500000|2024-06-03 15:45:00|10889.1|10888.5|10889.2|10888.3|10889.2|10888.6|10887.2|10886.3|136
1717429800000|2024-06-03 15:50:00|10889.1|10888.5|10890.5|10889.9|10890.8|10890.2|10888.1|10887.5|181
1717430100000|2024-06-03 15:55:00|10890.4|10889.8|10890|10889.4|10890.8|10890.2|10888.8|10888.2|174
1717430400000|2024-06-03 16:00:00|10890.1|10889.2|10889.2|10888.6|10890.8|10890.2|10888.7|10888.1|164
1717430700000|2024-06-03 16:05:00|10889.3|10888.7|10888.1|10887.5|10889.4|10888.7|10887.7|10887.1|192
1717431000000|2024-06-03 16:10:00|10888.3|10887.7|10886.5|10885.9|10890.5|10889.9|10886.5|10885.9|211
1717431300000|2024-06-03 16:15:00|10886.9|10886.3|10885.6|10884.7|10888.1|10887.5|10885.6|10884.7|194
1717431600000|2024-06-03 16:20:00|10885.5|10884.9|10885|10884.4|10886.6|10885.9|10884.2|10883.6|226
1717431900000|2024-06-03 16:25:00|10884.9|10884.3|10884.3|10883.7|10885.6|10885|10883.5|10882.9|129
1717432200000|2024-06-03 16:30:00|10883.9|10883.3|10882.7|10882.1|10883.9|10883.3|10881.6|10880.8|245
1717432500000|2024-06-03 16:35:00|10882.9|10882.3|10886|10885.4|10886.3|10885.7|10882.5|10881.9|172
1717432800000|2024-06-03 16:40:00|10886.1|10885.5|10886|10885.4|10887.2|10886.4|10885.2|10884.6|193
1717433100000|2024-06-03 16:45:00|10885.8|10885.2|10887.1|10886.2|10887.7|10887|10885.5|10884.9|127
1717433400000|2024-06-03 16:50:00|10886.7|10885.8|10886.6|10886|10887.3|10886.7|10885.3|10884.6|215
1717433700000|2024-06-03 16:55:00|10886.9|10886.3|10885.7|10884.8|10887.8|10887.2|10885.5|10884.6|146
1717434000000|2024-06-03 17:00:00|10885.6|10884.7|10885.1|10884.5|10885.9|10885.3|10883.7|10883|219
1717434300000|2024-06-03 17:05:00|10885|10884.4|10884|10883.4|10886.3|10885.7|10883.9|10883.3|119
1717434600000|2024-06-03 17:10:00|10884.1|10883.5|10883.8|10883.2|10884.5|10883.9|10881.7|10881.1|197
1717434900000|2024-06-03 17:15:00|10883.9|10883.3|10886.8|10886.2|10886.9|10886.3|10883|10882.1|110
1717435200000|2024-06-03 17:20:00|10886.7|10886.1|10887.5|10886.9|10888.7|10888|10886.5|10885.9|138
1717435500000|2024-06-03 17:25:00|10887.3|10886.7|10888.4|10887.8|10888.5|10887.9|10886.6|10885.8|129
1717435800000|2024-06-03 17:30:00|10888.2|10887.6|10888.1|10887.5|10888.9|10888.3|10887.7|10887.1|129
1717436100000|2024-06-03 17:35:00|10888.2|10887.6|10888.8|10887.9|10889.1|10888.5|10887.5|10886.9|102
1717436400000|2024-06-03 17:40:00|10888.5|10887.6|10888.7|10888.1|10889.1|10888.5|10887.6|10887|85
1717436700000|2024-06-03 17:45:00|10888.6|10888|10887.7|10887.1|10889|10888.4|10886.7|10886.1|128
1717437000000|2024-06-03 17:50:00|10887.6|10887|10887.2|10886.6|10887.6|10887|10886|10885.4|119
1717437300000|2024-06-03 17:55:00|10887|10886.4|10888.3|10887.7|10888.3|10887.7|10886|10885.4|117
1717437600000|2024-06-03 18:00:00|10888.2|10887.6|10887.9|10887.3|10888.9|10888.3|10887.4|10886.8|109
1717437900000|2024-06-03 18:05:00|10888|10887.4|10888.5|10887.9|10889|10888.4|10887.2|10886.4|149
1717438200000|2024-06-03 18:10:00|10888.6|10888|10888|10887.4|10888.9|10888.3|10887.5|10886.8|107
1717438500000|2024-06-03 18:15:00|10888.1|10887.5|10890.3|10889.7|10890.4|10889.8|10888.1|10887.5|80
1717438800000|2024-06-03 18:20:00|10890.2|10889.6|10892.6|10892|10892.6|10892|10890.1|10889.5|154
1717439100000|2024-06-03 18:25:00|10893.1|10892.2|10893.1|10892.5|10893.7|10893|10892.6|10892|134
1717439400000|2024-06-03 18:30:00|10893.2|10892.6|10893.7|10893.1|10894.7|10894.1|10893|10892.4|137
1717439700000|2024-06-03 18:35:00|10893.6|10893|10895.7|10895.1|10895.8|10895.2|10893|10892.4|103
1717440000000|2024-06-03 18:40:00|10895.8|10895.2|10894.5|10893.9|10896.5|10895.9|10893.9|10893.3|119
1717440300000|2024-06-03 18:45:00|10894.4|10893.8|10896.4|10895.8|10896.6|10895.8|10894.4|10893.8|99
1717440600000|2024-06-03 18:50:00|10896.5|10895.6|10897.1|10896.5|10897.5|10896.9|10896|10895.4|104
1717440900000|2024-06-03 18:55:00|10897.2|10896.6|10897.6|10897|10898|10897.4|10896.3|10895.7|109
1717441200000|2024-06-03 19:00:00|10897.5|10896.9|10898.6|10897.7|10898.8|10898.2|10896.4|10895.8|103
1717441500000|2024-06-03 19:05:00|10898.5|10897.6|10898.4|10897.8|10899.1|10898.4|10897.5|10896.9|140
1717441800000|2024-06-03 19:10:00|10898.5|10897.9|10898.7|10898.1|10899.1|10898.5|10897.6|10897|100
1717442100000|2024-06-03 19:15:00|10898.8|10898.2|10899.4|10898.8|10899.6|10899|10898.7|10898.1|77
1717442400000|2024-06-03 19:20:00|10899.3|10898.7|10898.7|10898.1|10899.9|10899.2|10898.6|10898|106
1717442700000|2024-06-03 19:25:00|10898.6|10898|10897.7|10896.8|10898.6|10898|10897.4|10896.7|67
1717443000000|2024-06-03 19:30:00|10897.5|10896.9|10898.2|10897.6|10898.6|10897.8|10896.5|10895.9|148
1717443300000|2024-06-03 19:35:00|10898.1|10897.5|10897.7|10896.8|10898.3|10897.7|10897.5|10896.6|99
1717443600000|2024-06-03 19:40:00|10897.8|10896.9|10898.9|10898.3|10899.1|10898.5|10897.3|10896.7|94
1717443900000|2024-06-03 19:45:00|10898.8|10898.2|10899.9|10899.3|10899.9|10899.3|10898.6|10897.8|82
1717444200000|2024-06-03 19:50:00|10900|10899.4|10899.5|10898.9|10900|10899.4|10898.9|10898.3|89
1717444500000|2024-06-03 19:55:00|10899.6|10899|10900.2|10899.6|10900.4|10899.8|10899.6|10899|66
1717444800000|2024-06-03 20:00:00|10900.3|10899.7|10900|10899.4|10900.3|10899.7|10900|10899.4|32
1717445100000|2024-06-03 20:05:00|10900.1|10899.5|10900.2|10899.6|10900.3|10899.7|10900|10899.4|29
1717445400000|2024-06-03 20:10:00|10900.3|10899.7|10900.1|10899.5|10900.5|10899.8|10900|10899.3|60
1717445700000|2024-06-03 20:15:00|10900|10899.4|10900.6|10900|10900.6|10900|10899.9|10899.2|30
1717446000000|2024-06-03 20:20:00|10900.5|10899.9|10901.3|10900.7|10901.4|10900.8|10900.5|10899.9|96
1717446300000|2024-06-03 20:25:00|10901.4|10900.8|10901.2|10900.3|10901.6|10901|10901|10900.1|33
1717446600000|2024-06-03 20:30:00|10901.3|10900.4|10901.1|10900.5|10902.2|10901.4|10901|10900.2|58
1717446900000|2024-06-03 20:35:00|10901.3|10900.4|10901.4|10900.8|10902|10901.4|10901.2|10900.4|62
1717447200000|2024-06-03 20:40:00|10901.5|10900.9|10901.8|10900.9|10901.9|10901.1|10901.3|10900.7|46
1717447500000|2024-06-03 20:45:00|10901.9|10901|10902.3|10901.4|10902.6|10901.7|10901.7|10901|54
1717447800000|2024-06-03 20:50:00|10902.5|10901.6|10903.1|10902.2|10903.4|10902.5|10902.5|10901.6|67
1717448100000|2024-06-03 20:55:00|10903.4|10901.9|10905.7|10902.7|10905.9|10903.6|10903.4|10901.5|140
1717448400000|2024-06-03 21:00:00|10905.5|10901.7|10905.2|10899.8|10905.9|10901.8|10905.2|10899.8|44
1717448700000|2024-06-03 21:05:00|10904.6|10899.1|10904.2|10897.6|10905.5|10900.3|10902.7|10896.1|31
1717449000000|2024-06-03 21:10:00|10904.1|10897.5|10904|10897.4|10904.5|10897.9|10903.5|10896.9|23
1717449300000|2024-06-03 21:15:00|10903.7|10897.1|10904.1|10897.5|10904.3|10897.7|10903.6|10897|15
1717449600000|2024-06-03 21:20:00|10903.9|10897.3|10904|10897.5|10904.2|10898.2|10903.7|10897.1|37
1717449900000|2024-06-03 21:25:00|10904.2|10897.6|10904.5|10897.9|10904.5|10897.9|10903.9|10897.3|22
1717450200000|2024-06-03 21:30:00|10904.6|10898|10903.9|10898.6|10904.6|10898.8|10903.7|10897.6|39
1717450500000|2024-06-03 21:35:00|10905|10898.4|10906.1|10899.5|10906.1|10900.8|10905|10898.4|23
1717450800000|2024-06-03 21:40:00|10906.2|10899.6|10906.1|10899.5|10906.2|10899.6|10905.9|10899.3|20
1717451100000|2024-06-03 21:45:00|10906.2|10900|10906|10900.6|10906.4|10901.1|10905.9|10900|45
1717451400000|2024-06-03 21:50:00|10905.9|10900.5|10905.7|10900.3|10906.2|10901.4|10905.6|10900.1|37
1717451700000|2024-06-03 21:55:00|10905.6|10900.4|10905.8|10899.2|10906.1|10901.7|10903.8|10897.2|77
1717452000000|2024-06-03 22:00:00|10902.6|10896|10908.8|10907.3|10909.8|10907.4|10902.6|10896|191
1717452300000|2024-06-03 22:05:00|10908.5|10907.6|10909.6|10908.7|10910.1|10909.2|10908.1|10907.2|44
1717452600000|2024-06-03 22:10:00|10909.7|10908.8|10910.2|10909.3|10910.3|10909.4|10909.4|10908.6|26
1717452900000|2024-06-03 22:15:00|10910.1|10909.2|10908.1|10907.2|10910.1|10909.2|10907.9|10907|54
1717453200000|2024-06-03 22:20:00|10907.9|10907.3|10909.6|10908.7|10909.9|10909|10907.9|10907.3|57
1717453500000|2024-06-03 22:25:00|10909.5|10908.6|10908.5|10907.6|10909.5|10908.6|10908.4|10907.5|47
1717453800000|2024-06-03 22:30:00|10908.6|10907.7|10908.1|10907.2|10909.3|10908.3|10908|10907.1|79
1717454100000|2024-06-03 22:35:00|10908.2|10907.1|10908.5|10907.4|10908.5|10907.6|10907.7|10906.8|45
1717454400000|2024-06-03 22:40:00|10908.6|10907.5|10907.5|10906.6|10908.6|10907.7|10907.3|10906.4|51
1717454700000|2024-06-03 22:45:00|10907.9|10906.9|10908|10907.1|10908.4|10907.5|10907.7|10906.8|36
1717455000000|2024-06-03 22:50:00|10907.9|10907|10908.1|10907.2|10908.1|10907.2|10907.9|10907|13
1717455300000|2024-06-03 22:55:00|10908.2|10907.3|10907.6|10907|10908.2|10907.3|10907.5|10906.6|40
1717455600000|2024-06-03 23:00:00|10907.7|10906.7|10907.7|10907.1|10907.9|10907.2|10907.2|10906.3|27
1717455900000|2024-06-03 23:05:00|10907.8|10907.2|10908.4|10907.5|10909.1|10908.2|10907.8|10907|26
1717456200000|2024-06-03 23:10:00|10908.3|10907.4|10908.5|10907.6|10909|10908.1|10908.3|10907.4|44
1717456500000|2024-06-03 23:15:00|10908.4|10907.5|10908.9|10908|10909|10908.1|10908.1|10907.2|48
1717456800000|2024-06-03 23:20:00|10909|10908.1|10909|10908.1|10909.5|10908.6|10908.8|10907.9|31
1717457100000|2024-06-03 23:25:00|10909.2|10908.3|10908.8|10907.9|10909.3|10908.4|10908.5|10907.6|49
1717457400000|2024-06-03 23:30:00|10908.9|10908|10908.4|10907.5|10909|10908|10908|10907.1|55
1717457700000|2024-06-03 23:35:00|10908.3|10907.4|10907.7|10906.8|10908.5|10907.6|10907.6|10906.7|56
1717458000000|2024-06-03 23:40:00|10907.3|10906.4|10907.2|10906.3|10907.5|10906.7|10907.2|10906.3|38
1717458300000|2024-06-03 23:45:00|10907.3|10906.4|10907|10906.1|10907.5|10906.6|10906.7|10905.9|43
1717458600000|2024-06-03 23:50:00|10906.9|10906|10907.9|10907|10908|10907.3|10906.9|10906|40
1717458900000|2024-06-03 23:55:00|10907.8|10906.9|10907.7|10906.8|10908|10907.2|10907|10906.1|62
1717459200000|2024-06-04 00:00:00|10907.8|10906.9|10914.4|10913.5|10914.4|10913.5|10907.8|10906.9|195
1717459500000|2024-06-04 00:05:00|10914.3|10913.4|10915.3|10914.4|10915.3|10914.4|10912.7|10911.8|174
1717459800000|2024-06-04 00:10:00|10915.2|10914.6|10913.3|10912.7|10915.3|10914.6|10912.9|10912.3|63
1717460100000|2024-06-04 00:15:00|10913.2|10912.6|10913.3|10912.7|10914.7|10914.1|10912.6|10911.9|114
1717460400000|2024-06-04 00:20:00|10913.2|10912.6|10912.6|10912|10914.3|10913.7|10912.3|10911.7|89
1717460700000|2024-06-04 00:25:00|10912.7|10912.1|10913.5|10912.9|10913.8|10913.2|10911.9|10911.3|68
1717461000000|2024-06-04 00:30:00|10913.6|10913|10914.7|10914.1|10914.8|10914.2|10913.4|10912.8|68
1717461300000|2024-06-04 00:35:00|10914.8|10914.2|10915.8|10915.2|10916.2|10915.6|10914.8|10914.2|56
1717461600000|2024-06-04 00:40:00|10915.9|10915.3|10915.6|10915|10916|10915.4|10914.5|10913.9|62
1717461900000|2024-06-04 00:45:00|10915.7|10915.1|10914.9|10914.3|10916|10915.4|10914|10913.4|78
1717462200000|2024-06-04 00:50:00|10915|10914.4|10915.9|10915.3|10916.1|10915.5|10914.4|10913.8|110
1717462500000|2024-06-04 00:55:00|10916|10915.4|10913.2|10912.6|10916.4|10915.8|10912.9|10912.3|117
1717462800000|2024-06-04 01:00:00|10913.1|10912.5|10913.3|10912.4|10914.1|10913.5|10912.5|10911.9|109
1717463100000|2024-06-04 01:05:00|10913.4|10912.5|10910.9|10910.3|10913.7|10912.8|10909.9|10909.3|111
1717463400000|2024-06-04 01:10:00|10911|10910.4|10911|10910.4|10911.8|10911|10910|10909.4|92
1717463700000|2024-06-04 01:15:00|10910.9|10910.3|10911.4|10910.8|10911.5|10910.9|10910.7|10910.1|63
1717464000000|2024-06-04 01:20:00|10911.3|10910.7|10911|10910.4|10912.1|10911.5|10911|10910.4|58
1717464300000|2024-06-04 01:25:00|10911.1|10910.5|10912|10911.4|10912.2|10911.6|10911.1|10910.5|82
1717464600000|2024-06-04 01:30:00|10912.2|10911.6|10910.6|10910|10912.6|10912|10910.4|10909.8|81
1717464900000|2024-06-04 01:35:00|10910.7|10909.8|10908.6|10908|10911.1|10910.2|10907.6|10906.7|139
1717465200000|2024-06-04 01:40:00|10908.5|10907.9|10909.6|10909|10909.9|10909.3|10908.4|10907.8|64
1717465500000|2024-06-04 01:45:00|10909.7|10908.8|10909|10908.4|10910|10909.3|10908.9|10908.2|75
1717465800000|2024-06-04 01:50:00|10909.1|10908.5|10909.5|10908.9|10909.9|10909.1|10908.8|10908|75
1717466100000|2024-06-04 01:55:00|10909.6|10909|10908|10907.4|10909.8|10909.2|10907.4|10906.8|84
1717466400000|2024-06-04 02:00:00|10907.9|10907.3|10907.3|10906.7|10908.2|10907.6|10906.9|10906.2|62
1717466700000|2024-06-04 02:05:00|10907.4|10906.8|10908.5|10907.6|10909.1|10908.2|10907.4|10906.8|68
1717467000000|2024-06-04 02:10:00|10908.3|10907.4|10907.3|10906.7|10908.5|10907.6|10907.3|10906.5|78
1717467300000|2024-06-04 02:15:00|10907.4|10906.8|10906.1|10905.5|10907.4|10906.8|10905.9|10905.3|55
1717467600000|2024-06-04 02:20:00|10906.2|10905.6|10907.5|10906.9|10907.5|10906.9|10905.8|10905.2|76
1717467900000|2024-06-04 02:25:00|10907.6|10907|10906.8|10906.2|10908.6|10908|10906.7|10906.1|53
1717468200000|2024-06-04 02:30:00|10906.9|10906.3|10906.5|10905.9|10906.9|10906.3|10905.5|10904.8|52
1717468500000|2024-06-04 02:35:00|10906.4|10905.8|10906.8|10906.2|10907.5|10906.6|10906.4|10905.7|43
1717468800000|2024-06-04 02:40:00|10907|10906.4|10907.4|10906.8|10907.4|10906.8|10906.4|10905.8|75
1717469100000|2024-06-04 02:45:00|10907.5|10906.6|10907.3|10906.7|10907.5|10906.8|10906.7|10906.1|40
1717469400000|2024-06-04 02:50:00|10907.4|10906.8|10908.1|10907.5|10908.1|10907.5|10907.2|10906.6|30
1717469700000|2024-06-04 02:55:00|10908|10907.4|10908.1|10907.2|10908.3|10907.7|10907.5|10906.9|40
1717470000000|2024-06-04 03:00:00|10908|10907.4|10907.6|10907|10908.1|10907.5|10907.4|10906.8|62
1717470300000|2024-06-04 03:05:00|10907.7|10907.1|10908.4|10907.8|10908.5|10907.9|10907.2|10906.6|50
1717470600000|2024-06-04 03:10:00|10908.5|10907.9|10908.3|10907.7|10909.1|10908.3|10907.9|10907.3|69
1717470900000|2024-06-04 03:15:00|10908.2|10907.6|10907.9|10907.3|10908.9|10908.3|10907.9|10907.3|33
1717471200000|2024-06-04 03:20:00|10908|10907.4|10908.8|10908.2|10908.9|10908.3|10907.4|10906.8|59
1717471500000|2024-06-04 03:25:00|10908.9|10908.3|10908.9|10908.3|10909.4|10908.8|10908.5|10907.9|48
1717471800000|2024-06-04 03:30:00|10909|10908.4|10909.9|10909.3|10910|10909.4|10908.9|10908.2|55
1717472100000|2024-06-04 03:35:00|10910|10909.4|10910.1|10909.5|10910.2|10909.6|10909.8|10908.9|49
1717472400000|2024-06-04 03:40:00|10910.2|10909.6|10909.8|10909.2|10910.2|10909.6|10909.6|10908.7|64
1717472700000|2024-06-04 03:45:00|10909.7|10908.8|10909.8|10909.2|10910|10909.2|10908.9|10908|43
1717473000000|2024-06-04 03:50:00|10909.7|10909.1|10909|10908.1|10909.7|10909.1|10908.8|10908|26
1717473300000|2024-06-04 03:55:00|10908.8|10908.2|10907.8|10907.2|10908.8|10908.2|10907.4|10906.6|69
1717473600000|2024-06-04 04:00:00|10907.7|10907.1|10908.9|10908.3|10909|10908.4|10907.2|10906.6|48
1717473900000|2024-06-04 04:05:00|10909|10908.4|10909.8|10909.2|10909.8|10909.2|10908.8|10908.2|26
1717474200000|2024-06-04 04:10:00|10909.7|10909.1|10909.4|10908.8|10910|10909.4|10909.3|10908.6|32
1717474500000|2024-06-04 04:15:00|10909.5|10908.9|10909.8|10909.2|10910|10909.4|10909.3|10908.6|38
1717474800000|2024-06-04 04:20:00|10909.9|10909.3|10909.6|10908.7|10909.9|10909.3|10909.4|10908.7|40
1717475100000|2024-06-04 04:25:00|10909.7|10908.8|10910|10909.4|10910.1|10909.5|10909.3|10908.7|32
1717475400000|2024-06-04 04:30:00|10909.9|10909.3|10909.4|10908.8|10910|10909.4|10909.4|10908.7|26
1717475700000|2024-06-04 04:35:00|10909.1|10908.5|10910.1|10909.2|10910.2|10909.3|10908.9|10908.3|30
1717476000000|2024-06-04 04:40:00|10910.2|10909.3|10907.9|10907.3|10910.2|10909.4|10907.9|10907.3|53
1717476300000|2024-06-04 04:45:00|10907.8|10907.2|10908.8|10907.9|10908.8|10908.1|10907|10906.4|65
1717476600000|2024-06-04 04:50:00|10908.9|10908.3|10909.5|10908.9|10909.8|10909.1|10908.9|10908.2|34
1717476900000|2024-06-04 04:55:00|10909.6|10909|10909.6|10909|10910.3|10909.5|10909.5|10908.9|40
1717477200000|2024-06-04 05:00:00|10909.5|10908.9|10910.2|10909.3|10910.2|10909.3|10908.7|10907.8|62
1717477500000|2024-06-04 05:05:00|10910.1|10909.5|10910.1|10909.5|10910.3|10909.5|10909.6|10908.9|38
1717477800000|2024-06-04 05:10:00|10910.5|10909.9|10910.6|10910|10911.1|10910.5|10910.1|10909.5|24
1717478100000|2024-06-04 05:15:00|10910.4|10909.8|10909.3|10908.7|10910.5|10909.9|10909.3|10908.5|56
1717478400000|2024-06-04 05:20:00|10909.2|10908.6|10908.5|10907.6|10909.5|10908.9|10908.1|10907.3|48
1717478700000|2024-06-04 05:25:00|10908.6|10907.7|10907.7|10907.1|10908.7|10908|10907.7|10907.1|43
1717479000000|2024-06-04 05:30:00|10907.8|10907.2|10907|10906.4|10908|10907.3|10906.9|10906.1|57
1717479300000|2024-06-04 05:35:00|10906.9|10906.3|10905.9|10905.3|10907.2|10906.6|10905.5|10904.9|70
1717479600000|2024-06-04 05:40:00|10905.8|10905.2|10905.5|10904.9|10906.7|10905.9|10904.8|10904|81
1717479900000|2024-06-04 05:45:00|10905.4|10904.8|10904.4|10903.8|10905.5|10904.9|10904.2|10903.5|83
1717480200000|2024-06-04 05:50:00|10904.3|10903.7|10903.8|10903.2|10904.9|10904.3|10903.5|10902.9|89
1717480500000|2024-06-04 05:55:00|10903.9|10903.3|10903.5|10902.6|10904.8|10904.2|10903|10902.4|122
1717480800000|2024-06-04 06:00:00|10903.2|10902.9|10904|10903.1|10905.2|10904.6|10902.7|10901.9|200
1717481100000|2024-06-04 06:05:00|10903.5|10902.6|10902.4|10901.8|10903.8|10903.1|10901.6|10900.9|184
1717481400000|2024-06-04 06:10:00|10902.5|10901.9|10902|10901.4|10902.8|10902|10900.2|10899.3|210
1717481700000|2024-06-04 06:15:00|10901.9|10901.3|10901.5|10900.9|10903.6|10903|10901.3|10900.7|182
1717482000000|2024-06-04 06:20:00|10901.4|10900.8|10901|10900.1|10902.1|10901.5|10900.9|10900.1|110
1717482300000|2024-06-04 06:25:00|10900.7|10899.8|10900|10899.4|10902.3|10901.4|10899.5|10898.9|110
1717482600000|2024-06-04 06:30:00|10899.9|10899.3|10900.4|10899.8|10902.7|10902.1|10899.5|10898.9|188
1717482900000|2024-06-04 06:35:00|10900.5|10899.9|10900.5|10899.9|10901.6|10901|10899.3|10898.5|171
1717483200000|2024-06-04 06:40:00|10900.4|10899.8|10898|10897.4|10900.5|10899.9|10897.5|10896.6|198
1717483500000|2024-06-04 06:45:00|10898.2|10897.6|10897.2|10896.6|10899.5|10898.9|10897.2|10896.6|180
1717483800000|2024-06-04 06:50:00|10897.4|10896.8|10899.3|10898.7|10899.9|10899.3|10896.7|10895.9|157
1717484100000|2024-06-04 06:55:00|10899.4|10898.8|10897.5|10896.9|10900.8|10900.2|10897.5|10896.9|133
1717484400000|2024-06-04 07:00:00|10897.3|10896.7|10896.1|10895.5|10898.9|10898.3|10895.9|10895.3|289
1717484700000|2024-06-04 07:05:00|10896.3|10895.7|10894.7|10894.1|10896.5|10895.9|10894.5|10893.6|244
1717485000000|2024-06-04 07:10:00|10894.5|10893.9|10893.3|10892.7|10894.6|10894|10892.7|10892|250
1717485300000|2024-06-04 07:15:00|10893.4|10892.8|10893.1|10892.5|10896.1|10895.2|10893|10892.4|196
1717485600000|2024-06-04 07:20:00|10893.2|10892.6|10888.3|10887.7|10893.3|10892.7|10888.1|10887.5|244
1717485900000|2024-06-04 07:25:00|10888.1|10887.5|10890.9|10890|10891|10890.4|10886.5|10885.9|261
1717486200000|2024-06-04 07:30:00|10890.8|10890.2|10891.2|10890.3|10891.2|10890.6|10888.5|10887.9|218
1717486500000|2024-06-04 07:35:00|10890.7|10890.1|10889.3|10888.4|10891.1|10890.5|10887.9|10887.2|199
1717486800000|2024-06-04 07:40:00|10889.2|10888.3|10886.6|10886|10889.7|10889|10885.1|10884.5|208
1717487100000|2024-06-04 07:45:00|10886.5|10885.9|10888.9|10888.3|10889.4|10888.8|10886.3|10885.7|201
1717487400000|2024-06-04 07:50:00|10889|10888.4|10892.2|10891.3|10893.4|10892.5|10888.8|10888.1|195
1717487700000|2024-06-04 07:55:00|10892.1|10891.2|10890.5|10889.9|10892.2|10891.3|10889.1|10888.5|168
1717488000000|2024-06-04 08:00:00|10890.6|10890|10885|10884.4|10890.6|10890|10884.9|10884.3|310
1717488300000|2024-06-04 08:05:00|10885.2|10884.6|10886.2|10885.6|10888.2|10887.3|10884.9|10884.3|304
1717488600000|2024-06-04 08:10:00|10886.3|10885.7|10888.1|10887.5|10890.3|10889.4|10886.1|10885.5|286
1717488900000|2024-06-04 08:15:00|10888|10887.4|10890|10889.4|10891.1|10890.5|10888|10887.2|255
1717489200000|2024-06-04 08:20:00|10889.9|10889.3|10883.5|10882.9|10890|10889.4|10883|10882.2|231
1717489500000|2024-06-04 08:25:00|10883.6|10883|10879.1|10878.2|10884.1|10883.5|10878.6|10877.8|251
1717489800000|2024-06-04 08:30:00|10878.9|10878.3|10880.7|10880.1|10881.7|10881.1|10878.4|10877.7|249
1717490100000|2024-06-04 08:35:00|10880.6|10880|10878|10877.4|10881.5|10880.9|10878|10877.4|236
1717490400000|2024-06-04 08:40:00|10877.9|10877.3|10878.1|10877.5|10878.2|10877.6|10874.4|10873.8|262
1717490700000|2024-06-04 08:45:00|10878|10877.4|10880.4|10879.5|10880.5|10879.6|10877.1|10876.4|253
1717491000000|2024-06-04 08:50:00|10880.3|10879.4|10880.9|10880|10881.5|10880.6|10878.6|10877.8|266
1717491300000|2024-06-04 08:55:00|10881|10880.1|10881.2|10880.6|10881.9|10881.2|10879.2|10878.6|251
1717491600000|2024-06-04 09:00:00|10881.3|10880.7|10878|10877.4|10882.3|10881.7|10877.8|10877.2|262
1717491900000|2024-06-04 09:05:00|10877.9|10877.3|10875.7|10875.1|10878.8|10878.2|10875.4|10874.8|220
1717492200000|2024-06-04 09:10:00|10875.9|10875.3|10871.7|10871.1|10876|10875.4|10869.6|10869|318
1717492500000|2024-06-04 09:15:00|10871.6|10871|10873.9|10873|10873.9|10873|10871.6|10870.7|248
1717492800000|2024-06-04 09:20:00|10873.8|10872.9|10873.7|10873.1|10876.5|10875.6|10873.1|10872.5|431
1717493100000|2024-06-04 09:25:00|10873.9|10873.3|10874.7|10874.1|10877.4|10876.8|10873.9|10873.3|233
1717493400000|2024-06-04 09:30:00|10874.8|10874.2|10878|10877.1|10878.9|10878.2|10874.8|10874.2|202
1717493700000|2024-06-04 09:35:00|10878.1|10877.2|10878.7|10878.1|10879.3|10878.6|10876.2|10875.6|200
1717494000000|2024-06-04 09:40:00|10878.6|10878|10878.7|10877.8|10880.7|10879.8|10877.6|10876.9|207
1717494300000|2024-06-04 09:45:00|10878.8|10877.9|10877.7|10877.1|10879.2|10878.6|10875.8|10875.2|194
1717494600000|2024-06-04 09:50:00|10877.5|10876.9|10873.5|10872.9|10877.5|10876.9|10872.3|10871.7|178
1717494900000|2024-06-04 09:55:00|10873.4|10872.8|10872.1|10871.5|10874.1|10873.5|10871.7|10871.1|171
1717495200000|2024-06-04 10:00:00|10871.9|10871.3|10870.3|10869.4|10872|10871.3|10869.6|10869|193
1717495500000|2024-06-04 10:05:00|10870.2|10869.3|10868.1|10867.5|10870.5|10869.6|10866.6|10865.8|205
1717495800000|2024-06-04 10:10:00|10868.2|10867.6|10867.2|10866.3|10868.2|10867.6|10865.9|10865|240
1717496100000|2024-06-04 10:15:00|10867.1|10866.2|10868.4|10867.5|10869.9|10869|10866.9|10866.2|239
1717496400000|2024-06-04 10:20:00|10868.3|10867.4|10866.1|10865.2|10869.4|10868.5|10866|10865.1|176
1717496700000|2024-06-04 10:25:00|10865.6|10865|10865.7|10865.1|10868|10867.1|10865.5|10864.6|193
1717497000000|2024-06-04 10:30:00|10865.6|10865|10867.2|10866.6|10868.3|10867.7|10865.1|10864.5|229
1717497300000|2024-06-04 10:35:00|10866.7|10866.1|10866.6|10865.7|10867.4|10866.8|10864.7|10864.1|199
1717497600000|2024-06-04 10:40:00|10866.7|10865.8|10867.3|10866.7|10868.4|10867.8|10866.1|10865.5|180
1717497900000|2024-06-04 10:45:00|10867|10866.4|10868.3|10867.7|10868.5|10867.9|10863.5|10862.9|228
1717498200000|2024-06-04 10:50:00|10868.4|10867.8|10865.6|10865|10870.8|10870.2|10865.5|10864.9|201
1717498500000|2024-06-04 10:55:00|10865.5|10864.9|10866.8|10865.9|10867.3|10866.6|10865|10864.4|204
1717498800000|2024-06-04 11:00:00|10866.7|10866.1|10863.6|10863|10869|10868.4|10863.3|10862.7|217
1717499100000|2024-06-04 11:05:00|10863.7|10863.1|10863.7|10863.1|10864.7|10864.1|10862.6|10861.7|177
1717499400000|2024-06-04 11:10:00|10863.6|10863|10866.1|10865.5|10867.3|10866.5|10863.5|10862.9|233
1717499700000|2024-06-04 11:15:00|10866|10865.4|10868.7|10868.1|10868.9|10868.3|10865.2|10864.6|203
1717500000000|2024-06-04 11:20:00|10868.6|10868|10868.6|10868|10869.9|10869|10868.2|10867.5|167
1717500300000|2024-06-04 11:25:00|10868.5|10867.9|10868.3|10867.7|10870.4|10869.6|10867.9|10867.3|172
1717500600000|2024-06-04 11:30:00|10868.4|10867.8|10868.8|10868.2|10870.1|10869.5|10868.4|10867.7|177
1717500900000|2024-06-04 11:35:00|10868.7|10868.1|10869.1|10868.5|10871|10870.4|10868.4|10867.8|166
1717501200000|2024-06-04 11:40:00|10869|10868.4|10864.1|10863.5|10869.1|10868.5|10864.1|10863.5|154
1717501500000|2024-06-04 11:45:00|10864.2|10863.6|10863.1|10862.5|10864.4|10863.8|10861.3|10860.7|238
1717501800000|2024-06-04 11:50:00|10862.8|10862.2|10862.2|10861.6|10863.4|10862.7|10859.4|10858.5|186
1717502100000|2024-06-04 11:55:00|10862.3|10861.7|10861.8|10861.2|10863.8|10862.9|10860.9|10860|212
1717502400000|2024-06-04 12:00:00|10861.9|10861.3|10865|10864.4|10867.2|10866.6|10861.9|10861.3|352
1717502700000|2024-06-04 12:05:00|10864.9|10864.3|10865|10864.4|10865.2|10864.5|10862.5|10861.9|215
1717503000000|2024-06-04 12:10:00|10864.9|10864.3|10867|10866.4|10869.7|10868.8|10864.9|10864.3|248
1717503300000|2024-06-04 12:15:00|10867.3|10866.7|10867.9|10867|10868.2|10867.5|10866.4|10865.8|208
1717503600000|2024-06-04 12:20:00|10868|10867.3|10868.9|10868|10869.6|10868.7|10866.7|10866.1|255
1717503900000|2024-06-04 12:25:00|10869|10868.1|10867.7|10867.1|10869.7|10868.9|10867|10866.4|190
1717504200000|2024-06-04 12:30:00|10867.6|10867|10867|10866.4|10870.6|10869.9|10866.5|10865.7|207
1717504500000|2024-06-04 12:35:00|10866.9|10866.3|10866|10865.4|10866.9|10866.3|10865.5|10864.9|141
1717504800000|2024-06-04 12:40:00|10866.1|10865.5|10866.1|10865.5|10866.8|10866.2|10865.1|10864.4|178
1717505100000|2024-06-04 12:45:00|10866.2|10865.6|10866.6|10866|10868.3|10867.6|10866.2|10865.6|180
1717505400000|2024-06-04 12:50:00|10866.7|10866.1|10864.8|10864.2|10868.3|10867.7|10863.6|10863|208
1717505700000|2024-06-04 12:55:00|10864.7|10864.1|10864.9|10864.3|10865|10864.4|10862.5|10861.9|185
1717506000000|2024-06-04 13:00:00|10865|10864.4|10864|10863.4|10866.1|10865.5|10863.6|10863|220
1717506300000|2024-06-04 13:05:00|10863.7|10863.1|10864.2|10863.6|10865.9|10865.3|10863.4|10862.6|189
1717506600000|2024-06-04 13:10:00|10864.1|10863.5|10864.9|10864.3|10865.9|10865.3|10862.4|10861.8|209
1717506900000|2024-06-04 13:15:00|10864.7|10864.1|10864.9|10864.3|10865.4|10864.8|10862.8|10862.2|239
1717507200000|2024-06-04 13:20:00|10865|10864.4|10867.6|10867|10868.5|10867.9|10864.7|10864|195
1717507500000|2024-06-04 13:25:00|10867.5|10866.9|10867.3|10866.7|10869.3|10868.7|10866.6|10866|191
1717507800000|2024-06-04 13:30:00|10867.2|10866.6|10866.1|10865.5|10868.6|10868|10866|10865.4|264
1717508100000|2024-06-04 13:35:00|10866|10865.4|10870.1|10869.2|10870.5|10869.7|10866|10865.4|274
1717508400000|2024-06-04 13:40:00|10870|10869.1|10869.5|10868.9|10871.1|10870.3|10869.2|10868.6|258
1717508700000|2024-06-04 13:45:00|10869.6|10869|10870.2|10869.6|10871|10870.4|10869.2|10868.6|202
1717509000000|2024-06-04 13:50:00|10870.3|10869.7|10870.6|10870|10871.8|10871.1|10870.3|10869.7|190
1717509300000|2024-06-04 13:55:00|10870.7|10870.1|10869.3|10863.3|10872.2|10871.3|10865.9|10862.8|285
1717509600000|2024-06-04 14:00:00|10870.4|10864.4|10873.6|10873|10880.2|10879.6|10869.9|10864.4|1092
1717509900000|2024-06-04 14:05:00|10874.2|10873.6|10866.7|10865.8|10874.5|10873.7|10866.2|10865.5|767
1717510200000|2024-06-04 14:10:00|10866.8|10865.9|10868.9|10868.3|10869.4|10868.8|10863.5|10862.9|659
1717510500000|2024-06-04 14:15:00|10868.7|10868.1|10869.1|10868.5|10871.5|10870.9|10865.2|10864.5|571
1717510800000|2024-06-04 14:20:00|10869|10868.4|10865.6|10865|10872.3|10871.4|10865.5|10864.9|518
1717511100000|2024-06-04 14:25:00|10865.7|10865.1|10870.6|10870|10870.8|10870.2|10865.7|10865.1|370
1717511400000|2024-06-04 14:30:00|10870.2|10869.6|10870.5|10869.9|10872.4|10871.8|10869|10868.4|385
1717511700000|2024-06-04 14:35:00|10870.4|10869.8|10873.6|10873|10873.6|10873|10868|10867.4|270
1717512000000|2024-06-04 14:40:00|10873.7|10873.1|10873.8|10873.2|10876.4|10875.8|10873.1|10872.5|256
1717512300000|2024-06-04 14:45:00|10873.7|10873.1|10875.1|10874.5|10875.6|10875|10873.5|10872.6|314
1717512600000|2024-06-04 14:50:00|10875.4|10874.8|10879.6|10879|10879.6|10879|10875.4|10874.7|313
1717512900000|2024-06-04 14:55:00|10879.5|10878.9|10880.5|10879.9|10882.5|10881.9|10878.7|10877.8|239
1717513200000|2024-06-04 15:00:00|10880.4|10879.8|10882.5|10881.9|10882.8|10882.2|10877.8|10877|382
1717513500000|2024-06-04 15:05:00|10882.4|10881.8|10880.1|10879.5|10883.2|10882.4|10878.5|10877.8|325
1717513800000|2024-06-04 15:10:00|10880.2|10879.6|10875.9|10875.3|10880.6|10880|10875.6|10874.9|242
1717514100000|2024-06-04 15:15:00|10876|10875.4|10878.2|10877.6|10878.8|10878.2|10875.3|10874.7|189
1717514400000|2024-06-04 15:20:00|10878.3|10877.7|10881.1|10880.5|10883.9|10883.3|10878.3|10877.7|308
1717514700000|2024-06-04 15:25:00|10881.2|10880.6|10882.1|10881.5|10882.4|10881.8|10879.7|10879.1|273
1717515000000|2024-06-04 15:30:00|10881.7|10881.1|10879.4|10878.8|10883.5|10882.9|10879.4|10878.5|254
1717515300000|2024-06-04 15:35:00|10879.5|10878.9|10877.9|10877.3|10881.6|10880.7|10877.9|10877.3|230
1717515600000|2024-06-04 15:40:00|10878|10877.4|10881.2|10880.6|10881.7|10881.1|10878|10877.2|139
1717515900000|2024-06-04 15:45:00|10881.4|10880.8|10879.4|10878.8|10881.5|10880.9|10879|10878.4|155
1717516200000|2024-06-04 15:50:00|10879.3|10878.7|10880.4|10879.8|10882|10881.4|10878.5|10877.9|167
1717516500000|2024-06-04 15:55:00|10880.2|10879.6|10878|10877.4|10880.2|10879.6|10877.8|10877.2|149
1717516800000|2024-06-04 16:00:00|10878.3|10877.7|10880|10879.4|10880.4|10879.7|10877.9|10877|197
1717517100000|2024-06-04 16:05:00|10879.9|10879.3|10880.1|10879.2|10880.2|10879.5|10878.2|10877.3|173
1717517400000|2024-06-04 16:10:00|10880|10879.4|10882|10881.4|10882|10881.4|10878.9|10878.3|118
1717517700000|2024-06-04 16:15:00|10882.2|10881.6|10882.7|10882.1|10882.8|10882.2|10880.4|10879.8|162
1717518000000|2024-06-04 16:20:00|10882.6|10882|10881.4|10880.8|10883.3|10882.7|10880.6|10880|172
1717518300000|2024-06-04 16:25:00|10881.5|10880.9|10882.7|10882.1|10883.2|10882.6|10881.5|10880.8|157
1717518600000|2024-06-04 16:30:00|10882.8|10882.2|10883.2|10882.6|10883.7|10883.1|10882.4|10881.8|101
1717518900000|2024-06-04 16:35:00|10883.5|10882.9|10879.2|10878.6|10883.6|10883|10878.5|10877.6|204
1717519200000|2024-06-04 16:40:00|10879.1|10878.5|10882.2|10881.6|10882.2|10881.6|10878.5|10877.9|173
1717519500000|2024-06-04 16:45:00|10882.3|10881.7|10882.9|10882.3|10883.7|10883.1|10882.2|10881.6|158
1717519800000|2024-06-04 16:50:00|10882.8|10882.2|10881.5|10880.6|10883.1|10882.5|10879.2|10878.6|148
1717520100000|2024-06-04 16:55:00|10881.6|10880.7|10880.6|10880|10881.9|10881.1|10880.2|10879.6|146
1717520400000|2024-06-04 17:00:00|10880.7|10880.1|10879.8|10879.2|10881.1|10880.5|10879.4|10878.8|155
1717520700000|2024-06-04 17:05:00|10879.9|10879.3|10880.2|10879.6|10880.5|10879.9|10878.5|10877.9|158
1717521000000|2024-06-04 17:10:00|10880.5|10879.9|10880.7|10879.8|10881.8|10881.2|10879.4|10878.8|156
1717521300000|2024-06-04 17:15:00|10880.6|10879.7|10881|10880.4|10881.6|10881|10879.4|10878.7|112
1717521600000|2024-06-04 17:20:00|10881.1|10880.5|10880.9|10880.3|10882|10881.4|10880.1|10879.5|118
1717521900000|2024-06-04 17:25:00|10881|10880.4|10883.3|10882.7|10883.3|10882.7|10879.7|10879.1|127
1717522200000|2024-06-04 17:30:00|10883.4|10882.8|10883.4|10882.8|10884.7|10883.9|10882.9|10882.3|176
1717522500000|2024-06-04 17:35:00|10883.3|10882.7|10884.7|10883.8|10884.8|10883.9|10881.6|10881|142
1717522800000|2024-06-04 17:40:00|10884.6|10883.7|10884.9|10884.3|10885.8|10884.9|10884.5|10883.7|146
1717523100000|2024-06-04 17:45:00|10885|10884.4|10887.4|10886.5|10887.8|10886.9|10884.7|10884.1|156
1717523400000|2024-06-04 17:50:00|10887.6|10886.7|10884.8|10884.2|10888|10887.4|10884.6|10884|151
1717523700000|2024-06-04 17:55:00|10884.7|10884.1|10883.7|10883.1|10885.3|10884.4|10882.4|10881.5|131
1717524000000|2024-06-04 18:00:00|10883.3|10882.7|10882.6|10882|10883.7|10883.1|10880.6|10880|145
1717524300000|2024-06-04 18:05:00|10882.4|10881.8|10883.1|10882.5|10884.2|10883.6|10882.1|10881.5|126
1717524600000|2024-06-04 18:10:00|10883|10882.4|10883.1|10882.5|10884.4|10883.8|10882.5|10881.9|130
1717524900000|2024-06-04 18:15:00|10883.2|10882.6|10883.7|10882.8|10885.2|10884.5|10883|10882.3|159
1717525200000|2024-06-04 18:20:00|10883.8|10882.9|10885.2|10884.6|10887.1|10886.2|10883.7|10882.9|180
1717525500000|2024-06-04 18:25:00|10885.4|10884.5|10884.4|10883.8|10885.6|10884.7|10883.1|10882.5|159
1717525800000|2024-06-04 18:30:00|10884.5|10883.9|10883.5|10882.9|10885|10884.4|10882.9|10882.3|133
1717526100000|2024-06-04 18:35:00|10883.6|10883|10883.4|10882.8|10884|10883.4|10882.2|10881.6|103
1717526400000|2024-06-04 18:40:00|10883.1|10882.5|10884|10883.4|10884|10883.4|10882.4|10881.8|75
1717526700000|2024-06-04 18:45:00|10883.9|10883.3|10884.7|10884.1|10885.1|10884.5|10883.8|10883.2|82
1717527000000|2024-06-04 18:50:00|10884.9|10884.3|10883.3|10882.7|10885.4|10884.8|10882.8|10882.2|100
1717527300000|2024-06-04 18:55:00|10883.4|10882.8|10882.7|10881.8|10883.5|10882.9|10882.1|10881.2|122
1717527600000|2024-06-04 19:00:00|10882.6|10881.7|10879.9|10879.3|10882.7|10881.8|10879.4|10878.6|199
1717527900000|2024-06-04 19:05:00|10880|10879.4|10880|10879.4|10880.6|10879.8|10878.9|10878|191
1717528200000|2024-06-04 19:10:00|10880.1|10879.5|10880.4|10879.8|10881.5|10880.9|10880|10879.2|141
1717528500000|2024-06-04 19:15:00|10880.3|10879.7|10881.6|10881|10881.9|10881.3|10879.9|10879.3|107
1717528800000|2024-06-04 19:20:00|10882|10881.4|10882.2|10881.6|10883|10882.4|10881.5|10880.9|114
1717529100000|2024-06-04 19:25:00|10882|10881.4|10881.3|10880.7|10882.1|10881.5|10880.5|10879.9|86
1717529400000|2024-06-04 19:30:00|10881.2|10880.6|10880.9|10880.3|10881.5|10880.9|10879.5|10878.9|104
1717529700000|2024-06-04 19:35:00|10880.8|10880.2|10881|10880.1|10881.7|10880.9|10880|10879.1|97
1717530000000|2024-06-04 19:40:00|10881.1|10880.2|10881.9|10881.3|10882.5|10881.9|10880.9|10880|82
1717530300000|2024-06-04 19:45:00|10882|10881.4|10881|10880.4|10882.9|10882.3|10881|10880.4|86
1717530600000|2024-06-04 19:50:00|10880.9|10880.3|10882.2|10881.6|10882.5|10881.9|10880.9|10880.3|90
1717530900000|2024-06-04 19:55:00|10882.1|10881.5|10881.3|10880.7|10882.5|10881.9|10881|10880.4|119
1717531200000|2024-06-04 20:00:00|10881.2|10880.6|10881.3|10880.4|10881.6|10880.7|10879.7|10879.1|74
1717531500000|2024-06-04 20:05:00|10881.2|10880.3|10880.8|10879.9|10881.2|10880.4|10880|10879.4|42
1717531800000|2024-06-04 20:10:00|10880.7|10879.8|10880.7|10880.1|10881.4|10880.6|10880.5|10879.8|62
1717532100000|2024-06-04 20:15:00|10880.8|10879.9|10880.5|10879.9|10880.8|10880.1|10880.5|10879.8|30
1717532400000|2024-06-04 20:20:00|10880.6|10880|10880.2|10879.6|10880.8|10880.2|10880.1|10879.5|20
1717532700000|2024-06-04 20:25:00|10880.3|10879.7|10879.5|10878.9|10880.6|10879.7|10879.5|10878.9|42
1717533000000|2024-06-04 20:30:00|10879.6|10879|10879.4|10878.8|10880|10879.1|10879.4|10878.7|62
1717533300000|2024-06-04 20:35:00|10879.5|10878.9|10879.3|10878.4|10879.6|10878.9|10879.1|10878.3|47
1717533600000|2024-06-04 20:40:00|10879.2|10878.6|10879.2|10878.3|10879.2|10878.6|10878.8|10878.1|19
1717533900000|2024-06-04 20:45:00|10879.4|10878.5|10879.7|10878.8|10880|10879.1|10879.2|10878.3|33
1717534200000|2024-06-04 20:50:00|10879.6|10878.7|10879.2|10878.3|10879.7|10878.8|10878.9|10878|53
1717534500000|2024-06-04 20:55:00|10879.5|10878|10880.8|10877.9|10880.9|10878.5|10879.1|10877.4|72
1717534800000|2024-06-04 21:00:00|10882.3|10877.8|10883.8|10880|10883.8|10880|10882.1|10877.6|17
1717535100000|2024-06-04 21:05:00|10883.9|10878.8|10883.9|10877.7|10884.2|10879.1|10883.6|10877.7|16
1717535400000|2024-06-04 21:10:00|10884.1|10877.8|10883.2|10878.7|10884.1|10878.7|10883.2|10877.8|19
1717535700000|2024-06-04 21:15:00|10883.3|10878.6|10883.3|10878.6|10883.3|10878.7|10883.2|10878.6|6
1717536000000|2024-06-04 21:20:00|10883.2|10878.5|10883.1|10879.2|10883.5|10879.2|10883|10877.5|22
1717536300000|2024-06-04 21:25:00|10883.3|10879.1|10883.1|10879.3|10883.7|10879.3|10882.5|10878.8|11
1717536600000|2024-06-04 21:30:00|10883|10879.5|10883|10879.5|10883.5|10879.5|10883|10879.4|13
1717536900000|2024-06-04 21:35:00|10883.2|10876.6|10882|10877.7|10884.6|10879.5|10881.3|10876.5|32
1717537200000|2024-06-04 21:40:00|10881.9|10877.2|10880.6|10877.1|10882.1|10877.2|10880.4|10876.8|20
1717537500000|2024-06-04 21:45:00|10880.8|10877.2|10882.3|10877.9|10883|10878.4|10880.8|10877.2|32
1717537800000|2024-06-04 21:50:00|10882.5|10878.1|10882.3|10877.9|10883|10878.2|10880.9|10877.1|38
1717538100000|2024-06-04 21:55:00|10882|10877.6|10881.9|10877.9|10883.9|10878.4|10881.4|10877.3|70
1717538400000|2024-06-04 22:00:00|10881.8|10878|10880.4|10878.9|10881.8|10879.2|10879.8|10876.9|89
1717538700000|2024-06-04 22:05:00|10880.1|10879.2|10879.1|10878.2|10880.1|10879.2|10879.1|10878.2|14
1717539000000|2024-06-04 22:10:00|10879.2|10878.3|10879.5|10878.6|10879.5|10878.6|10879.1|10878.2|9
1717539300000|2024-06-04 22:15:00|10879.6|10878.7|10879.6|10878.7|10879.6|10878.7|10879.5|10878.6|5
1717539600000|2024-06-04 22:20:00|10879.7|10878.8|10880.6|10879.7|10880.6|10879.7|10879.6|10878.7|19
1717539900000|2024-06-04 22:25:00|10880.5|10879.6|10880.4|10879.5|10880.7|10879.9|10880.3|10879.5|15
1717540200000|2024-06-04 22:30:00|10880.2|10879.3|10880.1|10879.2|10880.2|10879.3|10880.1|10879.2|2
1717540500000|2024-06-04 22:35:00|10879.9|10879.3|10880|10879.1|10880|10879.3|10879.8|10878.9|11
1717540800000|2024-06-04 22:40:00|10879.9|10879|10879.5|10878.6|10880|10879.1|10879.5|10878.6|18
1717541100000|2024-06-04 22:45:00|10879.4|10878.5|10879.6|10878.7|10879.6|10878.7|10879.4|10878.5|19
1717541400000|2024-06-04 22:50:00|10879.8|10878.9|10879.6|10878.7|10879.8|10878.9|10879.5|10878.6|9
1717541700000|2024-06-04 22:55:00|10880|10879.1|10880.2|10879.3|10880.2|10879.3|10880|10879.1|7
1717542000000|2024-06-04 23:00:00|10880.1|10879.2|10880.5|10879.9|10880.5|10879.9|10879.9|10879.1|24
1717542300000|2024-06-04 23:05:00|10880.7|10879.8|10881|10880.4|10881.4|10880.8|10880.6|10879.7|28
1717542600000|2024-06-04 23:10:00|10880.9|10880.3|10881.5|10880.6|10881.6|10880.9|10880.9|10880.3|8
1717542900000|2024-06-04 23:15:00|10881.6|10880.9|10881.6|10880.7|10881.8|10881.1|10881.5|10880.7|18
1717543200000|2024-06-04 23:20:00|10881.7|10880.8|10881.2|10880.3|10881.7|10880.8|10880.9|10880|20
1717543500000|2024-06-04 23:25:00|10881.1|10880.2|10881.2|10880.3|10881.2|10880.4|10881|10880.1|12
1717543800000|2024-06-04 23:30:00|10881.1|10880.2|10881.3|10880.4|10881.4|10880.5|10880.5|10879.6|35
1717544100000|2024-06-04 23:35:00|10881.2|10880.3|10880.7|10879.8|10881.2|10880.4|10880.6|10879.7|27
1717544400000|2024-06-04 23:40:00|10880.6|10879.7|10880.6|10879.7|10881.6|10880.9|10880.5|10879.6|29
1717544700000|2024-06-04 23:45:00|10880.5|10879.6|10881.6|10881|10881.7|10881|10880.5|10879.6|26
1717545000000|2024-06-04 23:50:00|10881.5|10880.9|10880.9|10880.3|10881.8|10881.2|10880.8|10880.2|46
1717545300000|2024-06-04 23:55:00|10880.8|10880.2|10882.1|10881.5|10882.3|10881.7|10880.8|10880.2|39
1717545600000|2024-06-05 00:00:00|10882.3|10881.4|10879.9|10879.3|10882.3|10881.4|10879.5|10878.9|100
1717545900000|2024-06-05 00:05:00|10879.8|10879|10879.4|10878.8|10880|10879.3|10878.7|10878.1|83
1717546200000|2024-06-05 00:10:00|10879.5|10878.9|10881.3|10880.7|10881.9|10881.3|10879|10878.4|106
1717546500000|2024-06-05 00:15:00|10881.2|10880.6|10880.9|10880|10881.4|10880.8|10880|10879.4|104
1717546800000|2024-06-05 00:20:00|10880.8|10880.2|10879.5|10878.6|10880.8|10880.2|10878.9|10878.1|64
1717547100000|2024-06-05 00:25:00|10879.4|10878.5|10879.3|10878.7|10879.7|10878.9|10878.8|10878.1|65
1717547400000|2024-06-05 00:30:00|10879.4|10878.8|10880.5|10879.9|10880.8|10880|10879.1|10878.5|66
1717547700000|2024-06-05 00:35:00|10880.4|10879.8|10882.5|10881.6|10882.8|10882.2|10880.3|10879.7|46
1717548000000|2024-06-05 00:40:00|10882.4|10881.5|10885.4|10884.5|10886.4|10885.8|10882.4|10881.5|131
1717548300000|2024-06-05 00:45:00|10885.5|10884.6|10885.1|10884.5|10886.2|10885.3|10885|10884.3|80
1717548600000|2024-06-05 00:50:00|10885.3|10884.4|10883.5|10882.9|10885.5|10884.9|10883.2|10882.3|147
1717548900000|2024-06-05 00:55:00|10883.7|10883.1|10884.6|10884|10885|10884.4|10883.1|10882.5|68
1717549200000|2024-06-05 01:00:00|10884.5|10883.9|10884.1|10883.5|10885.3|10884.4|10883.6|10883|55
1717549500000|2024-06-05 01:05:00|10884|10883.4|10883.6|10883|10884.7|10884.1|10883.6|10883|56
1717549800000|2024-06-05 01:10:00|10883.5|10882.9|10883.6|10882.7|10884.5|10883.9|10883.1|10882.5|53
1717550100000|2024-06-05 01:15:00|10883.5|10882.6|10883.6|10883|10884|10883.4|10883.1|10882.5|30
1717550400000|2024-06-05 01:20:00|10883.7|10883.1|10883.9|10883.3|10883.9|10883.3|10882.5|10881.9|52
1717550700000|2024-06-05 01:25:00|10883.7|10883.1|10885.3|10884.7|10885.4|10884.8|10883.1|10882.5|53
1717551000000|2024-06-05 01:30:00|10885.2|10884.6|10883.1|10882.5|10885.2|10884.6|10882.6|10882|94
1717551300000|2024-06-05 01:35:00|10883|10882.4|10882.6|10882|10883.1|10882.5|10881|10880.2|56
1717551600000|2024-06-05 01:40:00|10882.5|10881.9|10884.6|10884|10884.6|10884|10882.5|10881.7|50
1717551900000|2024-06-05 01:45:00|10884.5|10883.9|10884.7|10884.1|10886.4|10885.8|10884.5|10883.9|93
1717552200000|2024-06-05 01:50:00|10884.6|10884|10883.7|10883.1|10885.6|10885|10883.5|10882.9|68
1717552500000|2024-06-05 01:55:00|10883.6|10883|10884.3|10883.7|10884.5|10883.9|10882.7|10882.1|98
1717552800000|2024-06-05 02:00:00|10884.4|10883.8|10884.7|10883.8|10884.8|10884|10884|10883.2|48
1717553100000|2024-06-05 02:05:00|10884.3|10883.4|10884|10883.4|10884.3|10883.5|10883.5|10882.8|35
1717553400000|2024-06-05 02:10:00|10884.2|10883.6|10885.6|10885|10886.1|10885.5|10884.2|10883.6|66
1717553700000|2024-06-05 02:15:00|10885.5|10884.9|10885.1|10884.5|10885.6|10885|10884.5|10883.8|35
1717554000000|2024-06-05 02:20:00|10885.2|10884.6|10885.1|10884.5|10885.8|10884.9|10884.9|10884.3|45
1717554300000|2024-06-05 02:25:00|10885.3|10884.7|10885.2|10884.3|10885.5|10884.9|10884.6|10883.8|44
1717554600000|2024-06-05 02:30:00|10885.3|10884.4|10885.7|10885.1|10885.8|10885.1|10885.1|10884.4|31
1717554900000|2024-06-05 02:35:00|10885.6|10885|10885.1|10884.5|10885.8|10885|10885.1|10884.5|45
1717555200000|2024-06-05 02:40:00|10885|10884.4|10885.1|10884.5|10885.5|10884.9|10884.6|10884|35
1717555500000|2024-06-05 02:45:00|10884.9|10884.3|10885|10884.4|10885.2|10884.6|10884.5|10883.9|24
1717555800000|2024-06-05 02:50:00|10885.1|10884.5|10884.1|10883.5|10885.4|10884.8|10884|10883.3|28
1717556100000|2024-06-05 02:55:00|10884.2|10883.6|10883.6|10883|10884.2|10883.6|10883.2|10882.5|49
1717556400000|2024-06-05 03:00:00|10883.8|10883.2|10882.2|10881.3|10884|10883.4|10882.2|10881.3|69
1717556700000|2024-06-05 03:05:00|10882.1|10881.2|10881.5|10880.9|10882.4|10881.5|10881.4|10880.7|48
1717557000000|2024-06-05 03:10:00|10881.6|10881|10881.9|10881.3|10882|10881.4|10881|10880.2|61
1717557300000|2024-06-05 03:15:00|10882|10881.4|10882|10881.4|10882.4|10881.8|10881.4|10880.8|54
1717557600000|2024-06-05 03:20:00|10881.9|10881.3|10880.4|10879.8|10881.9|10881.3|10880.4|10879.8|51
1717557900000|2024-06-05 03:25:00|10880.3|10879.7|10878.3|10877.7|10880.3|10879.7|10878.3|10877.4|42
1717558200000|2024-06-05 03:30:00|10878.4|10877.8|10877.4|10876.8|10879|10878.3|10877.2|10876.6|63
1717558500000|2024-06-05 03:35:00|10877.3|10876.7|10878.8|10878.2|10879|10878.2|10877|10876.4|54
1717558800000|2024-06-05 03:40:00|10878.9|10878.3|10879.3|10878.7|10879.5|10878.7|10878.7|10878.1|32
1717559100000|2024-06-05 03:45:00|10879.4|10878.8|10879.5|10878.6|10880.2|10879.6|10879.3|10878.6|32
1717559400000|2024-06-05 03:50:00|10879.4|10878.5|10878.3|10877.7|10879.7|10879|10878.2|10877.6|71
1717559700000|2024-06-05 03:55:00|10878.2|10877.6|10878.8|10878.2|10878.9|10878.3|10877.9|10877.1|56
1717560000000|2024-06-05 04:00:00|10878.6|10878|10879|10878.1|10879.1|10878.3|10878.1|10877.5|36
1717560300000|2024-06-05 04:05:00|10878.7|10877.8|10878.4|10877.8|10879|10878.2|10877.9|10877.3|27
1717560600000|2024-06-05 04:10:00|10878.5|10877.9|10878|10877.4|10878.6|10878|10877.8|10877.2|27
1717560900000|2024-06-05 04:15:00|10877.9|10877.3|10878|10877.1|10878.6|10878|10877.8|10877|38
1717561200000|2024-06-05 04:20:00|10878.1|10877.2|10878.9|10878|10879.2|10878.3|10877.7|10876.8|36
1717561500000|2024-06-05 04:25:00|10878.8|10877.9|10879.4|10878.5|10879.4|10878.5|10878.1|10877.4|53
1717561800000|2024-06-05 04:30:00|10879.5|10878.6|10879.1|10878.5|10879.5|10878.9|10878.8|10878.2|37
1717562100000|2024-06-05 04:35:00|10879.2|10878.6|10879.4|10878.8|10879.5|10878.9|10878.4|10877.8|45
1717562400000|2024-06-05 04:40:00|10879.2|10878.6|10879.9|10879.3|10880.3|10879.5|10879.1|10878.5|42
1717562700000|2024-06-05 04:45:00|10880|10879.4|10880.9|10880|10881.1|10880.2|10879.7|10879.1|31
1717563000000|2024-06-05 04:50:00|10880.8|10879.9|10881.3|10880.4|10881.4|10880.5|10880.2|10879.6|40
1717563300000|2024-06-05 04:55:00|10881.4|10880.5|10880.9|10880.3|10881.4|10880.5|10880.6|10879.9|55
1717563600000|2024-06-05 05:00:00|10881|10880.4|10881.6|10881|10882.3|10881.4|10880.6|10880|69
1717563900000|2024-06-05 05:05:00|10881.7|10881.1|10882.1|10881.5|10882.5|10881.9|10881.4|10880.8|30
1717564200000|2024-06-05 05:10:00|10882.2|10881.6|10882.1|10881.5|10882.2|10881.6|10881.6|10880.8|53
1717564500000|2024-06-05 05:15:00|10882|10881.4|10880|10879.4|10882.1|10881.4|10879.8|10879.2|50
1717564800000|2024-06-05 05:20:00|10879.9|10879.3|10878.9|10878.3|10879.9|10879.3|10878.7|10878.1|50
1717565100000|2024-06-05 05:25:00|10878.7|10878.1|10879.6|10878.7|10879.7|10878.8|10878.7|10878.1|46
1717565400000|2024-06-05 05:30:00|10879.5|10878.9|10878.5|10877.9|10880|10879.4|10878.4|10877.8|57
1717565700000|2024-06-05 05:35:00|10878.4|10877.8|10877.2|10876.6|10878.6|10878|10877|10876.4|47
1717566000000|2024-06-05 05:40:00|10877.4|10876.8|10877.9|10877.3|10878|10877.4|10877.1|10876.3|58
1717566300000|2024-06-05 05:45:00|10877.8|10877.2|10878.1|10877.5|10878.6|10878|10877.3|10876.7|64
1717566600000|2024-06-05 05:50:00|10877.9|10877.3|10877.9|10877.3|10877.9|10877.3|10876.3|10875.7|75
1717566900000|2024-06-05 05:55:00|10878|10877.4|10879.5|10878.9|10880.5|10879.9|10878|10877.4|94
1717567200000|2024-06-05 06:00:00|10879.3|10878.7|10879.7|10878.8|10880.1|10879.2|10878|10877.4|164
1717567500000|2024-06-05 06:05:00|10879.5|10878.6|10875.9|10875.3|10879.5|10878.6|10875.8|10875|156
1717567800000|2024-06-05 06:10:00|10875.8|10875.2|10874.5|10873.9|10876.7|10875.8|10874.5|10873.9|158
1717568100000|2024-06-05 06:15:00|10874.4|10873.8|10873|10872.1|10875.4|10874.5|10872.9|10872|142
1717568400000|2024-06-05 06:20:00|10872.9|10872|10874|10873.1|10874|10873.3|10872.5|10871.7|98
1717568700000|2024-06-05 06:25:00|10874.2|10873.3|10874.6|10873.7|10875.3|10874.4|10873.5|10872.8|119
1717569000000|2024-06-05 06:30:00|10874.7|10873.8|10874.9|10874.3|10875.8|10874.9|10874.1|10873.2|98
1717569300000|2024-06-05 06:35:00|10875.2|10874.2|10876.9|10876.3|10877|10876.3|10875|10874.1|87
1717569600000|2024-06-05 06:40:00|10876.8|10876.2|10876.1|10875.2|10877.2|10876.6|10875.8|10875.2|67
1717569900000|2024-06-05 06:45:00|10876.2|10875.3|10875.7|10874.8|10876.9|10876.3|10875.7|10874.8|103
1717570200000|2024-06-05 06:50:00|10875.6|10874.7|10877.1|10876.5|10877.3|10876.7|10874.9|10874.1|128
1717570500000|2024-06-05 06:55:00|10877.3|10876.7|10876.3|10875.7|10880.5|10879.9|10876.3|10875.7|147
1717570800000|2024-06-05 07:00:00|10876.2|10875.6|10875.9|10875.3|10878.7|10878.1|10874.5|10873.9|223
1717571100000|2024-06-05 07:05:00|10876|10875.4|10875.3|10874.4|10877.9|10877.3|10875.1|10874.2|179
1717571400000|2024-06-05 07:10:00|10875.5|10874.6|10874.6|10873.7|10875.6|10874.7|10872.8|10872.2|207
1717571700000|2024-06-05 07:15:00|10874.3|10873.4|10874.9|10874.3|10876|10875.4|10873.5|10872.9|152
1717572000000|2024-06-05 07:20:00|10874.8|10874.2|10877.7|10876.8|10877.7|10876.8|10874.3|10873.7|164
1717572300000|2024-06-05 07:25:00|10877.8|10876.9|10878.3|10877.7|10879.1|10878.5|10876.2|10875.6|216
1717572600000|2024-06-05 07:30:00|10878.4|10877.8|10878.6|10878|10879.8|10879.2|10878|10877.4|199
1717572900000|2024-06-05 07:35:00|10878.7|10878.1|10877.7|10876.8|10879.5|10878.9|10877.6|10876.7|152
1717573200000|2024-06-05 07:40:00|10877.4|10876.5|10877.3|10876.4|10878.5|10877.9|10877.1|10876.3|154
1717573500000|2024-06-05 07:45:00|10877.2|10876.3|10873.9|10872.5|10877.3|10876.4|10872.5|10871.7|189
1717573800000|2024-06-05 07:50:00|10873.8|10871.8|10873.1|10871.8|10873.9|10872.9|10871.7|10871.1|167
1717574100000|2024-06-05 07:55:00|10873|10871.4|10872.2|10871.3|10874.2|10873.6|10871.3|10870.4|193
1717574400000|2024-06-05 08:00:00|10872.1|10871.2|10874|10873.4|10874.5|10873.9|10871.4|10870.6|178
1717574700000|2024-06-05 08:05:00|10874.3|10873.7|10875|10874.4|10875.1|10874.5|10872.9|10872.3|124
1717575000000|2024-06-05 08:10:00|10874.7|10873.8|10873.7|10873.1|10875.1|10874.5|10873.3|10872.7|135
1717575300000|2024-06-05 08:15:00|10873.5|10872.9|10872.5|10871.9|10874|10873.4|10871.6|10870.7|119
1717575600000|2024-06-05 08:20:00|10872.4|10871.8|10872.1|10871.5|10872.5|10871.9|10870.4|10869.8|149
1717575900000|2024-06-05 08:25:00|10872|10871.4|10873.5|10872.6|10875.9|10875.3|10872|10871.4|112
1717576200000|2024-06-05 08:30:00|10873.4|10872.8|10875.1|10874.5|10875.4|10874.8|10872.4|10871.8|127
1717576500000|2024-06-05 08:35:00|10875|10874.4|10875|10874.4|10875.3|10874.7|10873.8|10873.2|109
1717576800000|2024-06-05 08:40:00|10874.9|10874.3|10875.1|10874.5|10875.7|10875|10874.4|10873.8|88
1717577100000|2024-06-05 08:45:00|10875.3|10874.7|10874.3|10873.7|10876.1|10875.5|10873.8|10873.2|93
1717577400000|2024-06-05 08:50:00|10874.4|10873.8|10877|10876.4|10877|10876.4|10874|10873.4|99
1717577700000|2024-06-05 08:55:00|10876.9|10876.3|10876.2|10875.6|10877.2|10876.6|10875.5|10874.9|109
1717578000000|2024-06-05 09:00:00|10875.9|10875.3|10874.1|10873.5|10876.2|10875.6|10872.9|10872|155
1717578300000|2024-06-05 09:05:00|10874.3|10873.7|10872.9|10872.3|10875.5|10874.9|10872.7|10871.8|141
1717578600000|2024-06-05 09:10:00|10873.1|10872.5|10873.1|10872.5|10873.9|10873.3|10871.9|10871.1|143
1717578900000|2024-06-05 09:15:00|10873.2|10872.3|10873.8|10873.2|10874.5|10873.9|10872|10871.4|149
1717579200000|2024-06-05 09:20:00|10873.7|10873.1|10875.5|10874.9|10875.5|10874.9|10873.7|10873.1|130
1717579500000|2024-06-05 09:25:00|10875.4|10874.8|10874.7|10874.1|10876.2|10875.6|10873.2|10872.6|115
1717579800000|2024-06-05 09:30:00|10874.8|10874.2|10874.9|10874.3|10875.8|10875.2|10873.6|10873|114
1717580100000|2024-06-05 09:35:00|10874.8|10874.2|10876.4|10875.8|10876.8|10876|10874.4|10873.8|108
1717580400000|2024-06-05 09:40:00|10876.1|10875.5|10876.2|10875.3|10877.7|10877|10876|10875.3|132
1717580700000|2024-06-05 09:45:00|10876.4|10875.5|10876.7|10876.1|10877.3|10876.5|10875.7|10875.1|120
1717581000000|2024-06-05 09:50:00|10876.6|10876|10875.7|10875.1|10877.2|10876.4|10875.6|10874.8|115
1717581300000|2024-06-05 09:55:00|10875.8|10875.2|10873.9|10873.3|10876.2|10875.6|10873.7|10873.1|85
1717581600000|2024-06-05 10:00:00|10873.7|10873.1|10872|10871.4|10873.7|10873.1|10871.5|10870.9|103
1717581900000|2024-06-05 10:05:00|10872.4|10871.8|10869.1|10868.5|10872.4|10871.8|10868.3|10867.6|137
1717582200000|2024-06-05 10:10:00|10869.3|10868.7|10869|10868.4|10869.3|10868.7|10866.9|10866|139
1717582500000|2024-06-05 10:15:00|10869.1|10868.5|10868.5|10867.9|10870.1|10869.5|10868.5|10867.9|88
1717582800000|2024-06-05 10:20:00|10868.6|10868|10868.8|10868.2|10869.6|10868.8|10867|10866.4|129
1717583100000|2024-06-05 10:25:00|10868.9|10867.9|10867|10866.4|10869|10868.4|10866.7|10866|128
1717583400000|2024-06-05 10:30:00|10866.8|10866.2|10866.4|10865.8|10866.8|10866.2|10865.4|10864.5|95
1717583700000|2024-06-05 10:35:00|10866.1|10865.5|10866.7|10865.8|10867.1|10866.5|10866.1|10865.5|74
1717584000000|2024-06-05 10:40:00|10866.9|10866|10867|10866.4|10867.6|10866.8|10866.4|10865.5|100
1717584300000|2024-06-05 10:45:00|10867.1|10866.5|10869|10868.4|10869.3|10868.7|10867.1|10866.4|93
1717584600000|2024-06-05 10:50:00|10868.9|10868.3|10868.6|10867.7|10869.6|10869|10868.5|10867.7|74
1717584900000|2024-06-05 10:55:00|10868.7|10867.8|10869.2|10868.3|10869.4|10868.8|10868.6|10867.8|71
1717585200000|2024-06-05 11:00:00|10868.9|10868|10867.7|10867.1|10869.6|10868.7|10867.6|10867|88
1717585500000|2024-06-05 11:05:00|10867.6|10867|10865.4|10864.8|10867.8|10867.2|10865.4|10864.8|123
1717585800000|2024-06-05 11:10:00|10865|10864.4|10862|10861.4|10865.2|10864.6|10861.8|10861.2|137
1717586100000|2024-06-05 11:15:00|10862.2|10861.3|10863.2|10862.3|10864|10863.4|10862.1|10861.3|146
1717586400000|2024-06-05 11:20:00|10863.3|10862.4|10863.3|10862.4|10863.5|10862.6|10861.9|10861.2|120
1717586700000|2024-06-05 11:25:00|10863.4|10862.5|10863.3|10862.4|10864.2|10863.3|10862.9|10862|110
1717587000000|2024-06-05 11:30:00|10863.4|10862.5|10862|10861.4|10863.4|10862.5|10860.2|10859.6|141
1717587300000|2024-06-05 11:35:00|10861.9|10861.3|10864|10863.1|10864.9|10864|10861.9|10861.1|129
1717587600000|2024-06-05 11:40:00|10863.9|10863|10864.4|10863.8|10866.2|10865.3|10863.4|10862.5|164
1717587900000|2024-06-05 11:45:00|10864.3|10863.7|10866.3|10865.7|10866.7|10865.9|10863.9|10863|137
1717588200000|2024-06-05 11:50:00|10866.4|10865.8|10868.1|10867.5|10868.3|10867.5|10865.9|10865.3|90
1717588500000|2024-06-05 11:55:00|10867.9|10867.3|10868.6|10867.7|10869.7|10868.8|10867.4|10866.8|179
1717588800000|2024-06-05 12:00:00|10868.7|10867.8|10870.8|10869.9|10870.8|10870.1|10868.3|10867.7|224
1717589100000|2024-06-05 12:05:00|10870.9|10870|10872.6|10871.7|10873|10872.4|10869.9|10869.1|147
1717589400000|2024-06-05 12:10:00|10872.7|10871.8|10874.8|10869.4|10874.9|10873.3|10872.4|10868.2|181
1717589700000|2024-06-05 12:15:00|10874.2|10868.2|10874.2|10873.6|10878.7|10876.8|10872.4|10868.2|496
1717590000000|2024-06-05 12:20:00|10874.4|10873.8|10874.5|10873.9|10877|10876.4|10873.7|10873.1|403
1717590300000|2024-06-05 12:25:00|10874.6|10874|10876.3|10875.4|10876.5|10875.9|10874|10873.4|183
1717590600000|2024-06-05 12:30:00|10876.2|10875.3|10874.2|10873.6|10876.9|10876|10873|10872.1|225
1717590900000|2024-06-05 12:35:00|10874.3|10873.7|10876|10875.4|10877|10876.4|10874.3|10873.4|196
1717591200000|2024-06-05 12:40:00|10876.1|10875.5|10878.6|10878|10879.1|10878.5|10875.2|10874.3|179
1717591500000|2024-06-05 12:45:00|10878.7|10878.1|10879.5|10878.9|10881.2|10880.5|10878.4|10877.6|228
1717591800000|2024-06-05 12:50:00|10879.6|10879|10882.4|10881.8|10883.1|10882.3|10879.5|10878.6|179
1717592100000|2024-06-05 12:55:00|10882.3|10881.7|10884.3|10883.7|10884.7|10883.9|10882.1|10881.5|163
1717592400000|2024-06-05 13:00:00|10884.4|10883.8|10884.4|10883.8|10887.1|10886.2|10883.8|10883|214
1717592700000|2024-06-05 13:05:00|10884.3|10883.7|10882.9|10882.3|10886.3|10885.7|10881.9|10881.3|215
1717593000000|2024-06-05 13:10:00|10882.8|10882.2|10883.4|10882.8|10884.5|10883.8|10882.3|10881.7|175
1717593300000|2024-06-05 13:15:00|10883.5|10882.9|10884.3|10883.7|10884.5|10883.9|10882.5|10881.9|116
1717593600000|2024-06-05 13:20:00|10884.4|10883.8|10886.2|10885.6|10887.9|10887.3|10884.3|10883.7|178
1717593900000|2024-06-05 13:25:00|10886.4|10885.8|10886.3|10885.7|10887.5|10886.9|10884.7|10884.1|214
1717594200000|2024-06-05 13:30:00|10886.4|10885.8|10888.1|10887.5|10890.6|10890|10886.3|10885.7|376
1717594500000|2024-06-05 13:35:00|10887.9|10887.3|10888.1|10887.5|10888.3|10887.7|10884.5|10883.6|278
1717594800000|2024-06-05 13:40:00|10888|10887.4|10889.6|10887.5|10890.6|10889.7|10887.8|10886.9|210
1717595100000|2024-06-05 13:45:00|10889.8|10887.8|10886.4|10885.5|10892.9|10890.8|10883|10882.1|794
1717595400000|2024-06-05 13:50:00|10886.5|10885.6|10888.7|10887.8|10889.2|10888.3|10884.8|10884.2|576
1717595700000|2024-06-05 13:55:00|10888.8|10887.9|10891.8|10885.8|10891.8|10888.5|10884.6|10883.2|392
1717596000000|2024-06-05 14:00:00|10884.5|10878.5|10870.4|10869.5|10886.2|10883.2|10869.1|10863.1|1399
1717596300000|2024-06-05 14:05:00|10870.2|10869.6|10866.5|10865.9|10874.3|10873.4|10866.5|10865.7|764
1717596600000|2024-06-05 14:10:00|10866.6|10866|10865.6|10864.7|10868.3|10867.5|10862.3|10861.5|611
1717596900000|2024-06-05 14:15:00|10865.5|10864.6|10867.8|10866.9|10869.7|10868.8|10863.8|10862.9|640
1717597200000|2024-06-05 14:20:00|10868|10867.1|10873.9|10873.3|10874.5|10873.8|10868|10867.1|511
1717597500000|2024-06-05 14:25:00|10873.7|10873.1|10870.6|10869.7|10875.5|10874.6|10869|10868.3|405
1717597800000|2024-06-05 14:30:00|10870.7|10869.8|10875.2|10874.3|10876.6|10876|10869.5|10868.8|393
1717598100000|2024-06-05 14:35:00|10875.1|10874.2|10880.2|10879.6|10880.7|10880|10875.1|10874.2|323
1717598400000|2024-06-05 14:40:00|10880.1|10879.5|10874.9|10874.3|10880.8|10880.2|10874.4|10873.8|338
1717598700000|2024-06-05 14:45:00|10874.6|10874|10868.4|10867.8|10874.8|10874.2|10868.1|10867.5|357
1717599000000|2024-06-05 14:50:00|10868.5|10867.9|10864.4|10863.5|10868.5|10867.9|10863.9|10863.2|311
1717599300000|2024-06-05 14:55:00|10864.3|10863.4|10866.6|10866|10866.9|10866.2|10863.5|10862.9|253
1717599600000|2024-06-05 15:00:00|10866.7|10866.1|10867.1|10866.2|10868.5|10867.9|10866.2|10865.6|288
1717599900000|2024-06-05 15:05:00|10866.8|10865.9|10868.8|10868.2|10870.7|10869.8|10866.4|10865.8|219
1717600200000|2024-06-05 15:10:00|10868.9|10868.3|10870.2|10869.6|10870.3|10869.7|10868.8|10868.1|148
1717600500000|2024-06-05 15:15:00|10870.3|10869.7|10865.9|10865.3|10870.8|10870.2|10865.8|10865|152
1717600800000|2024-06-05 15:20:00|10866|10865.4|10866.3|10865.7|10867.9|10867.1|10863.2|10862.6|224
1717601100000|2024-06-05 15:25:00|10866.2|10865.6|10867.5|10866.9|10867.5|10866.9|10864.4|10863.8|219
1717601400000|2024-06-05 15:30:00|10867.7|10866.8|10867|10866.4|10868.6|10868|10865.3|10864.4|237
1717601700000|2024-06-05 15:35:00|10867.3|10866.7|10866.9|10866.3|10869.7|10869|10866.7|10866.1|154
1717602000000|2024-06-05 15:40:00|10866.8|10866.2|10868.4|10867.5|10868.5|10867.6|10864.2|10863.6|225
1717602300000|2024-06-05 15:45:00|10868.2|10867.3|10868.6|10867.7|10869.9|10869|10866.7|10865.8|205
1717602600000|2024-06-05 15:50:00|10868.8|10867.9|10866.3|10865.4|10871.2|10870.3|10866.3|10865.4|227
1717602900000|2024-06-05 15:55:00|10866.2|10865.3|10865.3|10864.4|10866.2|10865.3|10863.6|10862.8|234
1717603200000|2024-06-05 16:00:00|10865|10864.3|10862.2|10861.6|10865.2|10864.3|10859.2|10858.4|231
1717603500000|2024-06-05 16:05:00|10862.4|10861.5|10858.4|10857.5|10862.6|10861.7|10858|10857.1|168
1717603800000|2024-06-05 16:10:00|10858.1|10857.2|10856.5|10855.6|10858.1|10857.2|10854.8|10854.1|164
1717604100000|2024-06-05 16:15:00|10856.4|10855.5|10859.1|10858.2|10859.6|10858.7|10855.3|10854.7|201
1717604400000|2024-06-05 16:20:00|10858.9|10858|10861.1|10860.5|10862.7|10862|10858|10857.1|186
1717604700000|2024-06-05 16:25:00|10861.2|10860.6|10863.8|10862.9|10864.7|10863.8|10861|10860.3|144
1717605000000|2024-06-05 16:30:00|10863.7|10862.8|10865.6|10865|10866.4|10865.5|10863.6|10862.8|146
1717605300000|2024-06-05 16:35:00|10865.7|10865.1|10867.6|10867|10867.7|10867|10864.9|10864.3|89
1717605600000|2024-06-05 16:40:00|10867.7|10866.8|10867.6|10867|10868.9|10868.3|10866.1|10865.2|118
1717605900000|2024-06-05 16:45:00|10867.7|10867.1|10866.7|10866.1|10868.5|10867.6|10866.6|10866|117
1717606200000|2024-06-05 16:50:00|10866.5|10865.9|10865.6|10864.7|10866.7|10866.1|10864.9|10864.2|126
1717606500000|2024-06-05 16:55:00|10865.1|10864.2|10864.6|10864|10865.2|10864.5|10862.5|10861.8|164
1717606800000|2024-06-05 17:00:00|10865|10864.4|10866.6|10865.7|10867.3|10866.5|10864.4|10863.8|121
1717607100000|2024-06-05 17:05:00|10866.5|10865.6|10865.4|10864.5|10867.9|10867.3|10865|10864.1|126
1717607400000|2024-06-05 17:10:00|10865.3|10864.4|10865.2|10864.3|10866.1|10865.2|10863.8|10862.9|151
1717607700000|2024-06-05 17:15:00|10865.3|10864.4|10864.2|10863.6|10866.2|10865.3|10864|10863.2|102
1717608000000|2024-06-05 17:20:00|10864.3|10863.7|10862.5|10861.6|10864.4|10863.8|10862|10861.1|165
1717608300000|2024-06-05 17:25:00|10862.6|10861.7|10862.6|10861.7|10863.1|10862.2|10861.9|10861|101
1717608600000|2024-06-05 17:30:00|10862.8|10861.9|10862.9|10862.3|10863.7|10862.9|10862|10861.3|59
1717608900000|2024-06-05 17:35:00|10863|10862.1|10862.4|10861.5|10863.1|10862.3|10861.5|10860.6|57
1717609200000|2024-06-05 17:40:00|10862.5|10861.6|10862.4|10861.5|10862.9|10862|10861.7|10860.8|73
1717609500000|2024-06-05 17:45:00|10862.5|10861.6|10861.5|10860.6|10862.9|10862.2|10861.1|10860.2|104
1717609800000|2024-06-05 17:50:00|10861.7|10860.8|10864.2|10863.3|10865.1|10864.2|10861.4|10860.5|80
1717610100000|2024-06-05 17:55:00|10864.1|10863.2|10867.7|10866.8|10867.8|10866.9|10864.1|10863.2|142
1717610400000|2024-06-05 18:00:00|10867.6|10867|10868.6|10868|10868.7|10868|10866.1|10865.5|112
1717610700000|2024-06-05 18:05:00|10868.5|10867.9|10867.7|10866.8|10868.5|10867.9|10866.4|10865.5|95
1717611000000|2024-06-05 18:10:00|10867.8|10866.9|10867.6|10866.7|10868.8|10868.1|10867.3|10866.4|88
1717611300000|2024-06-05 18:15:00|10867.1|10866.2|10868.2|10867.3|10868.2|10867.3|10866.7|10865.8|66
1717611600000|2024-06-05 18:20:00|10868.3|10867.4|10869.7|10868.8|10869.8|10869|10867.8|10866.9|104
1717611900000|2024-06-05 18:25:00|10869.8|10868.9|10871.3|10870.4|10871.3|10870.4|10869.7|10868.9|74
1717612200000|2024-06-05 18:30:00|10871.2|10870.3|10872.5|10871.6|10872.7|10871.9|10870.9|10870.1|84
1717612500000|2024-06-05 18:35:00|10872.7|10871.8|10871.1|10870.2|10872.8|10871.9|10871.1|10870.2|93
1717612800000|2024-06-05 18:40:00|10871.3|10870.4|10874.2|10873.3|10874.3|10873.5|10871.3|10870.4|74
1717613100000|2024-06-05 18:45:00|10874|10873.1|10873.7|10872.8|10874.7|10873.8|10872.5|10871.8|120
1717613400000|2024-06-05 18:50:00|10873.4|10872.5|10876.6|10876|10876.6|10876|10873|10872.3|109
1717613700000|2024-06-05 18:55:00|10876.8|10876.2|10876|10875.4|10877.7|10876.9|10875.5|10874.8|113
1717614000000|2024-06-05 19:00:00|10875.7|10875.1|10876.3|10875.7|10876.4|10875.8|10874.8|10874|85
1717614300000|2024-06-05 19:05:00|10876.2|10875.6|10875.6|10874.7|10876.7|10876.1|10875.3|10874.6|46
1717614600000|2024-06-05 19:10:00|10875.9|10875|10875.4|10874.8|10876.4|10875.8|10874.4|10873.5|73
1717614900000|2024-06-05 19:15:00|10875.3|10874.7|10873.9|10873.3|10875.6|10874.8|10873.7|10873.1|55
1717615200000|2024-06-05 19:20:00|10873.8|10873.2|10874.5|10873.9|10874.5|10873.9|10873.3|10872.7|51
1717615500000|2024-06-05 19:25:00|10874.7|10874.1|10874.5|10873.6|10875.5|10874.6|10874.2|10873.6|69
1717615800000|2024-06-05 19:30:00|10874.3|10873.7|10875.5|10874.9|10875.8|10875.2|10874.2|10873.6|71
1717616100000|2024-06-05 19:35:00|10875.8|10875.2|10876.2|10875.6|10876.9|10876.3|10875.8|10875.2|49
1717616400000|2024-06-05 19:40:00|10876.3|10875.7|10875.3|10874.7|10876.6|10875.7|10874.9|10874.3|50
1717616700000|2024-06-05 19:45:00|10875|10874.4|10873.2|10872.6|10875.7|10874.8|10873.2|10872.3|81
1717617000000|2024-06-05 19:50:00|10873|10872.4|10874.4|10873.8|10874.7|10873.9|10872.8|10872.2|74
1717617300000|2024-06-05 19:55:00|10874.3|10873.7|10874.4|10873.8|10874.6|10874|10873.9|10873|101
1717617600000|2024-06-05 20:00:00|10874.5|10873.9|10874|10873.1|10874.5|10873.9|10872.8|10871.9|48
1717617900000|2024-06-05 20:05:00|10873.9|10873|10871.8|10870.9|10874.2|10873.3|10871.7|10870.8|46
1717618200000|2024-06-05 20:10:00|10871.9|10871|10872.1|10871.2|10872.6|10871.7|10871|10870.1|29
1717618500000|2024-06-05 20:15:00|10872|10871.1|10871.6|10870.7|10872.1|10871.2|10871.4|10870.6|50
1717618800000|2024-06-05 20:20:00|10871.5|10870.6|10870.4|10869.5|10871.6|10870.7|10870|10869.1|46
1717619100000|2024-06-05 20:25:00|10870.2|10869.3|10869.3|10868.4|10870.3|10869.5|10868.8|10867.9|40
1717619400000|2024-06-05 20:30:00|10869.1|10868.5|10869.6|10868.7|10869.9|10869|10868.8|10868.2|33
1717619700000|2024-06-05 20:35:00|10869.5|10868.6|10869.1|10868.2|10869.7|10868.8|10868.5|10867.6|68
1717620000000|2024-06-05 20:40:00|10869.2|10868.3|10868.9|10868|10869.5|10868.6|10868.7|10867.8|22
1717620300000|2024-06-05 20:45:00|10868.8|10867.9|10869.6|10868.7|10869.7|10868.8|10868.8|10867.9|53
1717620600000|2024-06-05 20:50:00|10869.4|10868.5|10869.9|10869|10869.9|10869|10869.1|10868.2|68
1717620900000|2024-06-05 20:55:00|10870.2|10868.7|10870.7|10866.9|10871.1|10868.7|10869.6|10866.9|97
1717621200000|2024-06-05 21:00:00|10870.6|10867|10873.8|10869.4|10873.8|10869.4|10870.6|10866.9|18
1717621500000|2024-06-05 21:05:00|10873.6|10869.5|10874|10870.1|10878|10871.4|10873.4|10869.1|33
1717621800000|2024-06-05 21:10:00|10873.8|10870|10873|10866.4|10877.5|10870.9|10873|10866.4|53
1717622100000|2024-06-05 21:15:00|10872.9|10866.3|10873.5|10866.9|10874|10868.6|10872.4|10866.2|49
1717622400000|2024-06-05 21:20:00|10873.6|10867|10873.9|10867.3|10873.9|10867.3|10873.6|10867|20
1717622700000|2024-06-05 21:25:00|10873.8|10867.2|10873.6|10867|10873.8|10867.6|10873.4|10867|10
1717623000000|2024-06-05 21:30:00|10873.8|10867.2|10873.1|10868.1|10873.9|10868.3|10873.1|10867.1|45
1717623300000|2024-06-05 21:35:00|10873|10868.3|10873.4|10868.1|10873.4|10868.5|10872.9|10867.8|25
1717623600000|2024-06-05 21:40:00|10873.5|10868|10873.3|10868.6|10873.5|10868.6|10873.1|10867.9|21
1717623900000|2024-06-05 21:45:00|10873.2|10868.9|10872.8|10868.9|10873.2|10868.9|10872.7|10868.7|30
1717624200000|2024-06-05 21:50:00|10872.9|10868.7|10874.2|10868.6|10875|10869.1|10872.6|10867.3|50
1717624500000|2024-06-05 21:55:00|10874.1|10868.4|10873.9|10869.8|10874.8|10869.8|10873.3|10868.1|22
1717624800000|2024-06-05 22:00:00|10873.7|10869.7|10871.5|10870|10874.1|10870.1|10870.7|10866.8|116
1717625100000|2024-06-05 22:05:00|10871.2|10870.3|10871.3|10870.4|10871.9|10870.9|10870.8|10869.9|37
1717625400000|2024-06-05 22:10:00|10871.1|10870.2|10871.4|10870.5|10871.5|10870.6|10870.9|10870|31
1717625700000|2024-06-05 22:15:00|10871.2|10870.3|10871.4|10870.5|10871.5|10870.6|10871.2|10870.3|18
1717626000000|2024-06-05 22:20:00|10871.3|10870.4|10871.3|10870.4|10871.5|10870.6|10870.9|10870|23
1717626300000|2024-06-05 22:25:00|10871.4|10870.5|10870.8|10869.9|10871.5|10870.6|10870.7|10869.8|8
1717626600000|2024-06-05 22:30:00|10870.7|10869.8|10871.8|10870.9|10871.8|10870.9|10870.7|10869.8|28
1717626900000|2024-06-05 22:35:00|10872.1|10871.2|10872.5|10871.6|10872.5|10871.6|10872.1|10871.2|25
1717627200000|2024-06-05 22:40:00|10872.3|10871.4|10872.9|10872|10873|10872.1|10872.1|10871.2|18
1717627500000|2024-06-05 22:45:00|10872.8|10871.9|10872.8|10871.9|10873|10872.1|10872.7|10871.8|11
1717627800000|2024-06-05 22:50:00|10872.9|10872|10873.3|10872.4|10873.3|10872.4|10872.7|10871.8|17
1717628100000|2024-06-05 22:55:00|10873.1|10872.2|10873.4|10872.5|10873.5|10872.6|10873|10872.1|29
1717628400000|2024-06-05 23:00:00|10873.5|10872.6|10873.5|10872.6|10873.7|10872.8|10873.4|10872.5|37
1717628700000|2024-06-05 23:05:00|10873.6|10872.7|10873.9|10873|10874.2|10873.3|10873.3|10872.5|39
1717629000000|2024-06-05 23:10:00|10874|10873.1|10874|10873.1|10874.1|10873.2|10873.7|10872.8|27
1717629300000|2024-06-05 23:15:00|10874.1|10873.2|10873.9|10873|10874.5|10873.6|10873.6|10872.7|32
1717629600000|2024-06-05 23:20:00|10873.8|10872.9|10873.9|10873|10873.9|10873|10873.8|10872.9|10
1717629900000|2024-06-05 23:25:00|10873.7|10872.8|10873.5|10872.6|10873.7|10872.8|10873.4|10872.5|17
1717630200000|2024-06-05 23:30:00|10873.6|10872.7|10874.5|10873.6|10874.6|10873.7|10873.6|10872.7|42
1717630500000|2024-06-05 23:35:00|10874.6|10873.7|10874.4|10873.5|10874.6|10873.8|10874.3|10873.5|32
1717630800000|2024-06-05 23:40:00|10874.6|10873.7|10874.4|10873.5|10874.6|10873.8|10874.3|10873.5|17
1717631100000|2024-06-05 23:45:00|10874.5|10873.6|10874.4|10873.5|10874.6|10873.7|10873.8|10872.9|24
1717631400000|2024-06-05 23:50:00|10874.5|10873.6|10874.6|10873.7|10874.7|10873.8|10873.8|10872.9|49
1717631700000|2024-06-05 23:55:00|10874.5|10873.6|10874.4|10873.5|10875|10874.1|10874.2|10873.3|48
1717632000000|2024-06-06 00:00:00|10874.5|10873.6|10875.6|10874.7|10875.7|10874.9|10874.4|10873.5|56
1717632300000|2024-06-06 00:05:00|10875.7|10874.8|10876.1|10875.2|10876.5|10875.7|10875|10874.1|66
1717632600000|2024-06-06 00:10:00|10876.4|10875.5|10876.4|10875.5|10877.1|10876.2|10876.1|10875.2|36
1717632900000|2024-06-06 00:15:00|10876.5|10875.6|10876.7|10875.8|10877|10876.2|10876.2|10875.4|46
1717633200000|2024-06-06 00:20:00|10876.6|10875.7|10877.4|10876.5|10877.6|10876.7|10876.4|10875.5|63
1717633500000|2024-06-06 00:25:00|10877.3|10876.4|10877.4|10876.5|10878.1|10877.2|10877.1|10876.3|69
1717633800000|2024-06-06 00:30:00|10877.5|10876.6|10877.9|10877|10878.2|10877.3|10877.4|10876.5|80
1717634100000|2024-06-06 00:35:00|10877.8|10876.9|10877|10876.1|10877.8|10877.1|10876.6|10875.7|71
1717634400000|2024-06-06 00:40:00|10877.1|10876.2|10879.2|10878.3|10879.3|10878.4|10877.1|10876.2|64
1717634700000|2024-06-06 00:45:00|10879.4|10878.5|10880.5|10879.6|10880.6|10879.7|10879.3|10878.4|56
1717635000000|2024-06-06 00:50:00|10880.7|10879.8|10881.5|10880.6|10882.7|10881.8|10880.7|10879.8|122
1717635300000|2024-06-06 00:55:00|10881.9|10881|10882.6|10881.7|10882.8|10881.9|10881.6|10880.9|77
1717635600000|2024-06-06 01:00:00|10882.7|10881.8|10883.9|10883.3|10884.5|10883.6|10882.6|10881.7|97
1717635900000|2024-06-06 01:05:00|10884.2|10883.6|10884.7|10884.1|10885.4|10884.5|10884.2|10883.5|61
1717636200000|2024-06-06 01:10:00|10885|10884|10888.4|10887.8|10889|10888.4|10884.7|10883.9|126
1717636500000|2024-06-06 01:15:00|10888.2|10887.6|10888.8|10887.9|10889.4|10888.5|10886.9|10886.2|108
1717636800000|2024-06-06 01:20:00|10888.9|10888|10889.5|10888.9|10890|10889.4|10888.7|10887.8|142
1717637100000|2024-06-06 01:25:00|10889.6|10889|10891.3|10890.4|10891.3|10890.6|10889.6|10889|95
1717637400000|2024-06-06 01:30:00|10891.2|10890.3|10893.2|10892.3|10894.1|10893.2|10890.9|10890|218
1717637700000|2024-06-06 01:35:00|10893.1|10892.2|10892.2|10891.3|10893.7|10892.9|10892|10891.1|127
1717638000000|2024-06-06 01:40:00|10892.1|10891.2|10890.7|10889.8|10892.2|10891.3|10889.5|10888.8|141
1717638300000|2024-06-06 01:45:00|10890.5|10889.6|10890.2|10889.3|10890.7|10889.8|10889.1|10888.2|122
1717638600000|2024-06-06 01:50:00|10890.5|10889.6|10892.3|10891.4|10892.4|10891.5|10889.8|10889.1|98
1717638900000|2024-06-06 01:55:00|10892.4|10891.5|10894.6|10893.7|10894.8|10893.9|10892.2|10891.3|196
1717639200000|2024-06-06 02:00:00|10894.7|10893.8|10892.1|10891.2|10894.7|10893.8|10891.4|10890.5|105
1717639500000|2024-06-06 02:05:00|10891.6|10890.7|10892|10891.4|10892.9|10892|10891.5|10890.6|55
1717639800000|2024-06-06 02:10:00|10892.1|10891.5|10891|10890.1|10892.7|10891.9|10890.8|10889.9|48
1717640100000|2024-06-06 02:15:00|10890.9|10890|10888.7|10887.8|10890.9|10890|10888.3|10887.4|82
1717640400000|2024-06-06 02:20:00|10888.8|10887.9|10890.7|10889.8|10891.2|10890.3|10888.6|10887.7|87
1717640700000|2024-06-06 02:25:00|10890.4|10889.5|10891.6|10890.7|10891.6|10890.7|10890.1|10889.2|80
1717641000000|2024-06-06 02:30:00|10891.7|10890.8|10893.5|10892.9|10893.6|10892.9|10891.1|10890.2|82
1717641300000|2024-06-06 02:35:00|10893.6|10893|10893.6|10892.7|10894.8|10893.9|10893.3|10892.4|84
1717641600000|2024-06-06 02:40:00|10893.7|10892.8|10894.8|10893.9|10894.8|10893.9|10893.2|10892.3|84
1717641900000|2024-06-06 02:45:00|10894.9|10894|10893.7|10892.8|10896.1|10895.5|10893.6|10892.7|92
1717642200000|2024-06-06 02:50:00|10893.6|10892.7|10891.7|10891.1|10893.8|10893.1|10891.6|10890.7|60
1717642500000|2024-06-06 02:55:00|10891.9|10891|10892.2|10891.6|10893.4|10892.7|10891.8|10891|81
1717642800000|2024-06-06 03:00:00|10892.1|10891.5|10892.4|10891.5|10892.4|10891.6|10890.8|10890.2|69
1717643100000|2024-06-06 03:05:00|10892.3|10891.4|10892.4|10891.8|10892.7|10891.8|10892.1|10891.3|31
1717643400000|2024-06-06 03:10:00|10892.3|10891.7|10893.2|10892.6|10893.8|10892.9|10892.3|10891.7|39
1717643700000|2024-06-06 03:15:00|10893.1|10892.5|10892.2|10891.3|10893.3|10892.7|10892.2|10891.3|37
1717644000000|2024-06-06 03:20:00|10892.1|10891.2|10893.2|10892.6|10893.7|10893.1|10891.8|10890.9|29
1717644300000|2024-06-06 03:25:00|10893.3|10892.4|10893.9|10893|10894|10893.3|10893|10892.4|56
1717644600000|2024-06-06 03:30:00|10893.7|10893.1|10892.7|10892.1|10893.7|10893.1|10892.6|10891.9|43
1717644900000|2024-06-06 03:35:00|10892.6|10892|10891.7|10891.1|10893|10892.4|10891.7|10891.1|51
1717645200000|2024-06-06 03:40:00|10891.6|10891|10892.1|10891.5|10892.2|10891.6|10891.3|10890.7|41
1717645500000|2024-06-06 03:45:00|10892.2|10891.6|10890.7|10890.1|10892.2|10891.6|10890.1|10889.2|49
1717645800000|2024-06-06 03:50:00|10890.8|10890.2|10891|10890.4|10891.2|10890.6|10890.1|10889.5|34
1717646100000|2024-06-06 03:55:00|10891.1|10890.5|10890.9|10890.3|10891.7|10891.1|10890.7|10890.1|27
1717646400000|2024-06-06 04:00:00|10891|10890.4|10890.6|10890|10891.1|10890.5|10890.4|10889.7|46
1717646700000|2024-06-06 04:05:00|10890.5|10889.9|10890.5|10889.9|10890.6|10890|10890|10889.3|25
1717647000000|2024-06-06 04:10:00|10890.6|10890|10890.7|10890.1|10891.1|10890.5|10890.5|10889.8|20
1717647300000|2024-06-06 04:15:00|10890.9|10890.3|10889|10888.4|10891.1|10890.5|10888.6|10888|39
1717647600000|2024-06-06 04:20:00|10889.1|10888.5|10889.3|10888.7|10889.7|10889|10888.6|10887.7|45
1717647900000|2024-06-06 04:25:00|10889.1|10888.5|10890|10889.4|10890.2|10889.6|10889|10888.4|46
1717648200000|2024-06-06 04:30:00|10889.9|10889.3|10889.1|10888.2|10890|10889.3|10888.7|10887.9|50
1717648500000|2024-06-06 04:35:00|10889|10888.1|10888.3|10887.4|10889|10888.3|10888.3|10887.4|34
1717648800000|2024-06-06 04:40:00|10888.2|10887.3|10888.8|10887.9|10889.2|10888.3|10887.1|10886.2|61
1717649100000|2024-06-06 04:45:00|10888.7|10887.8|10887.7|10886.8|10888.9|10888|10887.7|10886.8|62
1717649400000|2024-06-06 04:50:00|10887.4|10886.5|10887.1|10886.2|10887.4|10886.6|10887.1|10886.2|23
1717649700000|2024-06-06 04:55:00|10887.2|10886.3|10887.7|10886.8|10887.7|10886.8|10887|10886.2|42
1717650000000|2024-06-06 05:00:00|10887.6|10886.7|10887.7|10886.8|10888|10887.1|10886.9|10886|66
1717650300000|2024-06-06 05:05:00|10887.6|10886.7|10886.7|10885.8|10887.8|10887.1|10886.7|10885.8|72
1717650600000|2024-06-06 05:10:00|10886.8|10885.9|10886.6|10886|10887.2|10886.4|10886.5|10885.7|37
1717650900000|2024-06-06 05:15:00|10886.8|10885.9|10886.3|10885.7|10886.8|10886|10885.6|10885|42
1717651200000|2024-06-06 05:20:00|10886.2|10885.6|10885.6|10884.7|10886.2|10885.6|10885.2|10884.4|34
1717651500000|2024-06-06 05:25:00|10885.7|10884.8|10885.1|10884.2|10886.2|10885.3|10884.4|10883.5|52
1717651800000|2024-06-06 05:30:00|10885|10884.1|10884.6|10883.7|10885|10884.1|10884.1|10883.2|50
1717652100000|2024-06-06 05:35:00|10884.5|10883.6|10883.8|10882.9|10884.6|10883.9|10882.7|10881.8|74
1717652400000|2024-06-06 05:40:00|10883.9|10883|10884.3|10883.4|10884.3|10883.4|10882.7|10881.9|42
1717652700000|2024-06-06 05:45:00|10884.2|10883.3|10885.8|10884.9|10886|10885.3|10884.2|10883.3|54
1717653000000|2024-06-06 05:50:00|10885.7|10884.8|10885.2|10884.6|10886.1|10885.5|10884.8|10884.1|35
1717653300000|2024-06-06 05:55:00|10885.5|10884.5|10885.3|10884.4|10885.7|10885.1|10885.3|10884.4|36
1717653600000|2024-06-06 06:00:00|10885.2|10884.3|10882.2|10881.6|10885.2|10884.3|10881.1|10880.2|241
1717653900000|2024-06-06 06:05:00|10882.3|10881.4|10884.3|10883.4|10885.1|10884.5|10882.2|10881.4|187
1717654200000|2024-06-06 06:10:00|10884.2|10883.6|10882.9|10882.3|10885.3|10884.6|10882.5|10881.7|123
1717654500000|2024-06-06 06:15:00|10882.8|10882.2|10882.5|10881.6|10884.1|10883.5|10882.1|10881.2|127
1717654800000|2024-06-06 06:20:00|10882.2|10881.3|10879.7|10878.8|10882.3|10881.4|10879.5|10878.6|112
1717655100000|2024-06-06 06:25:00|10879.8|10878.9|10878.7|10878.1|10880.1|10879.4|10878.7|10877.8|99
1717655400000|2024-06-06 06:30:00|10878.8|10877.8|10877.9|10877|10879.4|10878.6|10877.6|10876.7|127
1717655700000|2024-06-06 06:35:00|10878.1|10877.2|10879.1|10878.5|10879.8|10879.2|10877.5|10876.6|119
1717656000000|2024-06-06 06:40:00|10879|10878.4|10880.7|10880.1|10881.1|10880.2|10878.8|10878.2|96
1717656300000|2024-06-06 06:45:00|10880.8|10880.2|10881.5|10880.6|10882|10881.1|10878.8|10878.2|121
1717656600000|2024-06-06 06:50:00|10881.7|10880.8|10881.2|10880.6|10882.1|10881.2|10879.1|10878.2|160
1717656900000|2024-06-06 06:55:00|10881.1|10880.5|10884.5|10883.6|10884.7|10884|10879.3|10878.7|218
1717657200000|2024-06-06 07:00:00|10884.4|10883.5|10884.3|10883.4|10888.8|10887.9|10883.9|10883|275
1717657500000|2024-06-06 07:05:00|10884.4|10883.5|10881.3|10880.7|10884.4|10883.5|10879.2|10878.3|143
1717657800000|2024-06-06 07:10:00|10881.2|10880.6|10881.3|10880.7|10882.8|10882.2|10880.2|10879.6|128
1717658100000|2024-06-06 07:15:00|10881|10880.4|10881|10880.4|10883|10882.4|10880.7|10880.1|145
1717658400000|2024-06-06 07:20:00|10881.3|10880.7|10881.4|10880.8|10881.7|10881.1|10880|10879.4|113
1717658700000|2024-06-06 07:25:00|10881.5|10880.9|10883.4|10882.8|10883.5|10882.9|10880.5|10879.6|135
1717659000000|2024-06-06 07:30:00|10883.5|10882.6|10880.2|10879.6|10883.5|10882.6|10879.9|10879.3|142
1717659300000|2024-06-06 07:35:00|10880.1|10879.5|10881.5|10880.6|10882.1|10881.3|10879.8|10879.1|113
1717659600000|2024-06-06 07:40:00|10881.6|10881|10881.1|10880.5|10883.2|10882.6|10881|10880.4|116
1717659900000|2024-06-06 07:45:00|10880.9|10880.3|10879.2|10878.3|10882|10881.1|10879.1|10878.3|115
1717660200000|2024-06-06 07:50:00|10878.8|10877.9|10876.9|10876.3|10879.2|10878.6|10876.2|10875.5|142
1717660500000|2024-06-06 07:55:00|10876.8|10876.2|10878.8|10877.9|10879.2|10878.3|10876.5|10875.9|138
1717660800000|2024-06-06 08:00:00|10878.5|10877.6|10876.9|10876.3|10879.3|10878.7|10876.8|10876.2|117
1717661100000|2024-06-06 08:05:00|10876.6|10876|10873.6|10873|10876.8|10876.2|10873.6|10873|121
1717661400000|2024-06-06 08:10:00|10873.7|10873.1|10873.1|10872.5|10875.2|10874.4|10872.2|10871.6|130
1717661700000|2024-06-06 08:15:00|10873.2|10872.6|10874.1|10873.5|10874.9|10874|10872.7|10872.1|98
1717662000000|2024-06-06 08:20:00|10874.2|10873.6|10875.3|10874.4|10875.4|10874.5|10872.8|10872.2|105
1717662300000|2024-06-06 08:25:00|10875.4|10874.5|10875.6|10874.7|10876|10875.2|10874.8|10873.9|100
1717662600000|2024-06-06 08:30:00|10875.7|10874.8|10873.7|10872.8|10875.8|10875|10873.6|10872.7|104
1717662900000|2024-06-06 08:35:00|10873.8|10872.9|10872.1|10871.5|10874.4|10873.6|10871.6|10871|91
1717663200000|2024-06-06 08:40:00|10872|10871.4|10874.7|10874.1|10875|10874.4|10871.7|10870.8|122
1717663500000|2024-06-06 08:45:00|10874.6|10874|10873.8|10873.2|10875.5|10874.9|10873.7|10872.9|133
1717663800000|2024-06-06 08:50:00|10873.9|10873.3|10875.6|10875|10875.8|10875.2|10873.4|10872.6|102
1717664100000|2024-06-06 08:55:00|10875.7|10875.1|10877.8|10876.9|10878|10877.3|10874.7|10874.1|91
1717664400000|2024-06-06 09:00:00|10877.3|10876.4|10878|10877.1|10878.5|10877.8|10875.9|10875.3|119
1717664700000|2024-06-06 09:05:00|10878.2|10877.3|10880.4|10879.8|10880.7|10880.1|10878.2|10877.3|148
1717665000000|2024-06-06 09:10:00|10880.3|10879.7|10879.9|10879.3|10880.7|10880.1|10879.1|10878.5|89
1717665300000|2024-06-06 09:15:00|10880.2|10879.6|10880.4|10879.8|10881.8|10880.9|10880|10879.4|88
1717665600000|2024-06-06 09:20:00|10880.5|10879.9|10879.8|10879.2|10880.7|10880.1|10878.6|10878|71
1717665900000|2024-06-06 09:25:00|10880|10879.4|10879.1|10878.5|10880.4|10879.8|10878.5|10877.9|75
1717666200000|2024-06-06 09:30:00|10879.2|10878.6|10877.1|10876.5|10879.2|10878.6|10877|10876.4|111
1717666500000|2024-06-06 09:35:00|10877|10876.4|10877.3|10876.7|10877.9|10877.1|10876.7|10876.1|93
1717666800000|2024-06-06 09:40:00|10877.1|10876.5|10878.8|10878.2|10879|10878.3|10877.1|10876.5|92
1717667100000|2024-06-06 09:45:00|10878.9|10878.3|10879.9|10879.3|10880.4|10879.8|10878.7|10877.9|113
1717667400000|2024-06-06 09:50:00|10880|10879.4|10881.2|10880.6|10882.4|10881.8|10879.2|10878.6|120
1717667700000|2024-06-06 09:55:00|10880.9|10880.3|10880.2|10879.6|10881.8|10881.2|10879.5|10878.9|98
1717668000000|2024-06-06 10:00:00|10880|10879.4|10880.7|10880.1|10881.3|10880.7|10880|10879.3|125
1717668300000|2024-06-06 10:05:00|10880.5|10879.9|10880.5|10879.6|10881.2|10880.4|10879.4|10878.8|82
1717668600000|2024-06-06 10:10:00|10880.4|10879.5|10879.8|10878.9|10881.2|10880.6|10879.6|10878.9|86
1717668900000|2024-06-06 10:15:00|10879.7|10878.8|10881.4|10880.5|10882.4|10881.5|10879.6|10878.7|92
1717669200000|2024-06-06 10:20:00|10881.5|10880.6|10877.7|10877.1|10881.6|10880.7|10877.7|10876.9|103
1717669500000|2024-06-06 10:25:00|10877.6|10877|10877.1|10876.5|10877.7|10877|10876.1|10875.3|112
1717669800000|2024-06-06 10:30:00|10877.2|10876.6|10876.4|10875.5|10877.7|10876.8|10876|10875.3|107
1717670100000|2024-06-06 10:35:00|10876.5|10875.6|10877.1|10876.5|10877.6|10876.8|10875.9|10875.2|84
1717670400000|2024-06-06 10:40:00|10877|10876.4|10878.6|10878|10878.9|10878.1|10876.7|10876|74
1717670700000|2024-06-06 10:45:00|10878.7|10878.1|10877.4|10876.8|10879|10878.3|10876.8|10876.2|89
1717671000000|2024-06-06 10:50:00|10877.3|10876.7|10876.2|10875.6|10878.1|10877.5|10875.7|10874.8|82
1717671300000|2024-06-06 10:55:00|10876.4|10875.5|10876.7|10876.1|10876.9|10876.3|10875.9|10875|79
1717671600000|2024-06-06 11:00:00|10876.8|10876.2|10875.3|10874.7|10877.3|10876.7|10875|10874.4|101
1717671900000|2024-06-06 11:05:00|10875.4|10874.8|10874.2|10873.3|10875.4|10874.8|10873.1|10872.3|79
1717672200000|2024-06-06 11:10:00|10874.1|10873.2|10873.1|10872.5|10874.3|10873.5|10873.1|10872.3|71
1717672500000|2024-06-06 11:15:00|10873.3|10872.7|10870.8|10870.2|10873.6|10873|10870.7|10870.1|80
1717672800000|2024-06-06 11:20:00|10870.7|10870.1|10870.3|10869.7|10871.2|10870.6|10868.8|10868.2|100
1717673100000|2024-06-06 11:25:00|10870.4|10869.8|10868.3|10867.7|10870.5|10869.9|10868.3|10867.7|102
1717673400000|2024-06-06 11:30:00|10868.4|10867.5|10867.7|10867.1|10868.4|10867.5|10865.9|10865.3|106
1717673700000|2024-06-06 11:35:00|10867.8|10867.2|10868.4|10867.5|10869.7|10868.9|10867.8|10867.2|81
1717674000000|2024-06-06 11:40:00|10868.5|10867.6|10868|10867.1|10868.5|10867.6|10866|10865.4|132
1717674300000|2024-06-06 11:45:00|10868.1|10867.2|10867|10866.1|10868.4|10867.6|10866.2|10865.6|146
1717674600000|2024-06-06 11:50:00|10866.9|10866|10866.5|10865.6|10867.6|10866.7|10865.7|10865|152
1717674900000|2024-06-06 11:55:00|10867|10866.1|10868|10867.1|10868.2|10867.3|10862.4|10861.5|316
1717675200000|2024-06-06 12:00:00|10868.1|10867.2|10865.7|10865.1|10868.8|10867.9|10865.4|10864.8|190
1717675500000|2024-06-06 12:05:00|10865.5|10864.9|10865.3|10864.7|10866|10865.4|10864.7|10864.1|172
1717675800000|2024-06-06 12:10:00|10865.6|10865|10868.2|10865.4|10868.6|10867.2|10864.9|10864.3|201
1717676100000|2024-06-06 12:15:00|10868.4|10865.2|10884.3|10883.4|10884.3|10883.6|10866.3|10861.4|1025
1717676400000|2024-06-06 12:20:00|10884.7|10883.8|10893.2|10892.6|10893.2|10892.6|10881.9|10881|623
1717676700000|2024-06-06 12:25:00|10892.6|10892|10892.9|10886.9|10894.7|10894.1|10887.7|10886.8|501
1717677000000|2024-06-06 12:30:00|10895.6|10889.6|10892.2|10891.3|10902.5|10901.9|10892.2|10889.6|936
1717677300000|2024-06-06 12:35:00|10892.1|10891.2|10887.3|10886.4|10893.8|10892.9|10886.3|10885.4|575
1717677600000|2024-06-06 12:40:00|10887.2|10886.3|10888.9|10888|10888.9|10888.1|10880.3|10879.5|449
1717677900000|2024-06-06 12:45:00|10888.5|10887.9|10884|10883.4|10888.5|10887.9|10882.3|10881.7|399
1717678200000|2024-06-06 12:50:00|10884.2|10883.6|10880.2|10879.6|10884.3|10883.6|10875.6|10874.7|603
1717678500000|2024-06-06 12:55:00|10880.6|10880|10882|10881.4|10884.3|10883.4|10878.3|10877.4|456
1717678800000|2024-06-06 13:00:00|10881.7|10880.8|10879.9|10879|10887|10886.1|10879.4|10878.5|533
1717679100000|2024-06-06 13:05:00|10879.6|10878.7|10878.9|10878|10879.6|10878.7|10872.6|10871.7|532
1717679400000|2024-06-06 13:10:00|10879|10878.1|10880.6|10879.7|10887.5|10886.6|10877.7|10876.9|727
1717679700000|2024-06-06 13:15:00|10880.7|10879.8|10876.9|10876|10883.2|10882.3|10875.6|10874.7|479
1717680000000|2024-06-06 13:20:00|10877|10876.1|10878.3|10877.4|10879|10878.1|10872.4|10871.5|367
1717680300000|2024-06-06 13:25:00|10877.7|10876.8|10882.8|10881.9|10884.1|10883.2|10876.7|10876.1|443
1717680600000|2024-06-06 13:30:00|10882.9|10882.3|10883.7|10882.8|10886.2|10885.6|10881.9|10881|458
1717680900000|2024-06-06 13:35:00|10883.6|10882.7|10888.2|10887.6|10888.9|10888.2|10882.1|10881.2|478
1717681200000|2024-06-06 13:40:00|10888.1|10887.5|10884.1|10883.5|10891.3|10890.4|10883.8|10883.2|410
1717681500000|2024-06-06 13:45:00|10883.9|10883.3|10887.1|10886.2|10887.3|10886.5|10882.1|10881.2|382
1717681800000|2024-06-06 13:50:00|10887|10886.1|10887.2|10886.3|10890.4|10889.6|10886.1|10885.2|337
1717682100000|2024-06-06 13:55:00|10887.3|10886.4|10885.4|10884.8|10888.5|10887.6|10883.6|10882.8|248
1717682400000|2024-06-06 14:00:00|10885.7|10884.7|10888.5|10887.9|10891.8|10891|10885.5|10884.6|317
1717682700000|2024-06-06 14:05:00|10888.2|10887.6|10888.1|10887.5|10889.8|10889.2|10887|10886.1|264
1717683000000|2024-06-06 14:10:00|10888.3|10887.4|10880.8|10880.2|10888.3|10887.6|10878.6|10877.7|297
1717683300000|2024-06-06 14:15:00|10881.2|10880.3|10877.2|10876.6|10881.3|10880.4|10876.2|10875.3|258
1717683600000|2024-06-06 14:20:00|10877.3|10876.7|10876.9|10876|10878.8|10877.9|10875.5|10874.8|257
1717683900000|2024-06-06 14:25:00|10876.8|10875.9|10875.4|10874.5|10876.8|10875.9|10873.2|10872.4|280
1717684200000|2024-06-06 14:30:00|10875.2|10874.6|10876.7|10876.1|10877.4|10876.8|10873.2|10872.6|249
1717684500000|2024-06-06 14:35:00|10876.6|10876|10879|10878.4|10879|10878.4|10876.2|10875.6|234
1717684800000|2024-06-06 14:40:00|10878.8|10878.2|10877.9|10877.3|10879|10878.4|10876.2|10875.6|213
1717685100000|2024-06-06 14:45:00|10878.1|10877.2|10877.4|10876.5|10882.8|10881.9|10877.4|10876.5|332
1717685400000|2024-06-06 14:50:00|10877.2|10876.3|10879.7|10879.1|10879.7|10879.1|10874.4|10873.8|329
1717685700000|2024-06-06 14:55:00|10879.6|10879|10878.3|10877.7|10879.7|10879.1|10876.4|10875.8|281
1717686000000|2024-06-06 15:00:00|10878.2|10877.6|10881.7|10881.1|10882.4|10881.8|10877.9|10877.3|292
1717686300000|2024-06-06 15:05:00|10881.6|10881|10883|10882.1|10884.5|10883.6|10881.5|10880.9|202
1717686600000|2024-06-06 15:10:00|10883.1|10882.2|10883.4|10882.8|10883.9|10883.3|10881.1|10880.2|198
1717686900000|2024-06-06 15:15:00|10883.3|10882.7|10882.1|10881.5|10884.9|10884.3|10881.2|10880.6|134
1717687200000|2024-06-06 15:20:00|10882.2|10881.6|10882.1|10881.5|10882.7|10882.1|10881.2|10880.6|109
1717687500000|2024-06-06 15:25:00|10882.2|10881.6|10885.6|10884.7|10885.7|10885.1|10881.9|10881.3|143
1717687800000|2024-06-06 15:30:00|10885.5|10884.6|10882.2|10881.6|10887.2|10886.6|10881.8|10881.1|171
1717688100000|2024-06-06 15:35:00|10882.3|10881.7|10882.1|10881.5|10882.8|10882.2|10881.6|10880.7|149
1717688400000|2024-06-06 15:40:00|10882.2|10881.6|10882.7|10882.1|10883.2|10882.6|10882.2|10881.6|76
1717688700000|2024-06-06 15:45:00|10882.8|10882.2|10883.1|10882.5|10883.6|10883|10882.4|10881.8|107
1717689000000|2024-06-06 15:50:00|10883.2|10882.6|10881.6|10881|10883.2|10882.6|10881.1|10880.5|101
1717689300000|2024-06-06 15:55:00|10881.5|10880.9|10882.4|10881.8|10883.5|10882.6|10880.9|10880.3|147
1717689600000|2024-06-06 16:00:00|10882.3|10881.7|10881.7|10881.1|10882.7|10882.1|10881.4|10880.8|102
1717689900000|2024-06-06 16:05:00|10881.8|10881.2|10882.6|10881.7|10882.7|10881.8|10881.4|10880.7|84
1717690200000|2024-06-06 16:10:00|10882.5|10881.6|10883.8|10883.2|10884.2|10883.4|10882.5|10881.6|78
1717690500000|2024-06-06 16:15:00|10883.7|10883.1|10882.9|10882.3|10883.9|10883.3|10882.5|10881.8|94
1717690800000|2024-06-06 16:20:00|10882.8|10882.2|10884.3|10883.7|10884.6|10883.9|10882.8|10882.2|47
1717691100000|2024-06-06 16:25:00|10884.4|10883.8|10887.8|10887.2|10887.8|10887.2|10884.3|10883.7|85
1717691400000|2024-06-06 16:30:00|10887.9|10887.3|10885.4|10884.5|10888.1|10887.3|10884.1|10883.5|82
1717691700000|2024-06-06 16:35:00|10885.2|10884.3|10884.8|10884.2|10886.4|10885.8|10884.8|10884.2|86
1717692000000|2024-06-06 16:40:00|10885.1|10884.5|10881.7|10881.1|10885.4|10884.8|10881.6|10881|76
1717692300000|2024-06-06 16:45:00|10881.8|10881.2|10881.6|10881|10882.4|10881.8|10881.2|10880.6|81
1717692600000|2024-06-06 16:50:00|10881.7|10881.1|10881.6|10881|10882|10881.3|10880.4|10879.8|97
1717692900000|2024-06-06 16:55:00|10881.4|10880.8|10882.4|10881.5|10882.6|10882|10880.3|10879.7|98
1717693200000|2024-06-06 17:00:00|10882.2|10881.6|10883.2|10882.6|10883.4|10882.8|10881.9|10881.3|77
1717693500000|2024-06-06 17:05:00|10883.4|10882.5|10881.8|10881.2|10883.4|10882.5|10881.4|10880.7|66
1717693800000|2024-06-06 17:10:00|10881.7|10881.1|10882.2|10881.6|10882.8|10882.2|10881.6|10880.9|66
1717694100000|2024-06-06 17:15:00|10882.3|10881.7|10883|10882.4|10883.7|10882.8|10882.3|10881.7|62
1717694400000|2024-06-06 17:20:00|10883.3|10882.7|10885|10884.1|10885.1|10884.3|10882.4|10881.8|57
1717694700000|2024-06-06 17:25:00|10885.1|10884.2|10886|10885.1|10887|10886.1|10885.1|10884.2|100
1717695000000|2024-06-06 17:30:00|10886.3|10885.4|10888.5|10887.6|10888.6|10887.7|10886|10885.1|98
1717695300000|2024-06-06 17:35:00|10888.3|10887.7|10890.4|10889.8|10891.1|10890.3|10888|10887.1|69
1717695600000|2024-06-06 17:40:00|10890.3|10889.7|10890.5|10889.6|10890.5|10889.8|10889.2|10888.4|93
1717695900000|2024-06-06 17:45:00|10890.6|10889.7|10893|10892.1|10893.4|10892.5|10890.5|10889.6|122
1717696200000|2024-06-06 17:50:00|10893.1|10892.2|10893.7|10892.8|10894.1|10893.2|10893|10892.1|105
1717696500000|2024-06-06 17:55:00|10893.6|10892.7|10892.6|10891.7|10893.8|10892.9|10891.9|10891.1|102
1717696800000|2024-06-06 18:00:00|10892.5|10891.6|10890.2|10889.6|10893|10892.2|10890.1|10889.5|84
1717697100000|2024-06-06 18:05:00|10890.1|10889.5|10887.7|10886.8|10890.1|10889.5|10887.3|10886.7|166
1717697400000|2024-06-06 18:10:00|10887.4|10886.7|10887.5|10886.9|10888.1|10887.5|10887|10886.4|122
1717697700000|2024-06-06 18:15:00|10887.4|10886.8|10888.2|10887.6|10888.3|10887.7|10886.4|10885.8|71
1717698000000|2024-06-06 18:20:00|10887.9|10887.3|10887.9|10887.3|10888.7|10887.8|10887.7|10887.1|65
1717698300000|2024-06-06 18:25:00|10887.8|10887|10888.7|10888.1|10888.8|10888.2|10887.6|10886.7|91
1717698600000|2024-06-06 18:30:00|10888.3|10887.7|10890.3|10889.7|10890.6|10890|10887.8|10887.2|83
1717698900000|2024-06-06 18:35:00|10890.6|10889.8|10890|10889.4|10890.7|10889.8|10889|10888.4|102
1717699200000|2024-06-06 18:40:00|10890.1|10889.2|10891.7|10890.8|10892.3|10891.4|10890.1|10889.2|93
1717699500000|2024-06-06 18:45:00|10891.8|10890.9|10892.5|10891.9|10893|10892.4|10891.8|10890.9|85
1717699800000|2024-06-06 18:50:00|10892.6|10892|10894.1|10893.2|10894.5|10893.6|10892.5|10891.9|93
1717700100000|2024-06-06 18:55:00|10893.9|10893|10893.3|10892.7|10894.8|10893.9|10893.3|10892.7|66
1717700400000|2024-06-06 19:00:00|10893.4|10892.8|10892.6|10891.7|10894|10893.2|10892.5|10891.6|81
1717700700000|2024-06-06 19:05:00|10892.9|10892|10894.4|10893.5|10894.6|10893.7|10892.9|10892|107
1717701000000|2024-06-06 19:10:00|10894.3|10893.4|10893.6|10893|10894.7|10893.9|10893.6|10893|75
1717701300000|2024-06-06 19:15:00|10893.7|10893.1|10893.9|10893.3|10894.4|10893.8|10893.4|10892.8|95
1717701600000|2024-06-06 19:20:00|10894|10893.4|10893.8|10893.2|10894.5|10893.9|10893.6|10893|65
1717701900000|2024-06-06 19:25:00|10893.7|10893.1|10893|10892.1|10894|10893.3|10892.5|10891.6|169
1717702200000|2024-06-06 19:30:00|10892.8|10891.9|10891.5|10890.9|10892.8|10892|10891.3|10890.7|117
1717702500000|2024-06-06 19:35:00|10891.4|10890.8|10890.1|10889.5|10891.6|10891|10889.8|10889.2|121
1717702800000|2024-06-06 19:40:00|10889.9|10889.3|10889.3|10888.7|10890.7|10890|10888.9|10888|170
1717703100000|2024-06-06 19:45:00|10889.2|10888.6|10889.8|10889.2|10890.3|10889.7|10889.1|10888.5|85
1717703400000|2024-06-06 19:50:00|10889.9|10889.3|10889.9|10889.3|10890.1|10889.5|10888.8|10888.1|101
1717703700000|2024-06-06 19:55:00|10889.8|10889.2|10889.7|10889.1|10889.9|10889.3|10888.9|10888.3|81
1717704000000|2024-06-06 20:00:00|10889.6|10889|10891.7|10890.8|10891.7|10890.9|10889|10888.4|83
1717704300000|2024-06-06 20:05:00|10891.6|10890.7|10891.4|10890.8|10892.5|10891.7|10891.4|10890.6|30
1717704600000|2024-06-06 20:10:00|10891.3|10890.7|10893.1|10892.5|10893.5|10892.9|10891.3|10890.5|50
1717704900000|2024-06-06 20:15:00|10893.2|10892.6|10893.4|10892.5|10893.4|10892.6|10892.8|10892.2|22
1717705200000|2024-06-06 20:20:00|10893.5|10892.6|10893.1|10892.2|10893.6|10893|10893|10892.1|32
1717705500000|2024-06-06 20:25:00|10893|10892.1|10892|10891.1|10893.5|10892.8|10891.8|10890.9|76
1717705800000|2024-06-06 20:30:00|10892.1|10891.2|10890.8|10889.9|10892.1|10891.2|10890.7|10889.8|60
1717706100000|2024-06-06 20:35:00|10890.4|10889.5|10890.7|10889.8|10891.3|10890.4|10890.2|10889.3|39
1717706400000|2024-06-06 20:40:00|10890.6|10889.7|10889.7|10888.8|10890.6|10889.7|10889.5|10888.8|69
1717706700000|2024-06-06 20:45:00|10889.6|10888.7|10890|10889.1|10890.2|10889.3|10889.5|10888.7|40
1717707000000|2024-06-06 20:50:00|10890.1|10889.2|10889.9|10889|10890.3|10889.5|10889.9|10889|40
1717707300000|2024-06-06 20:55:00|10890.2|10888.7|10892.5|10886.3|10892.7|10889.1|10890.1|10886.3|130
1717707600000|2024-06-06 21:00:00|10892.3|10886.2|10892.9|10886.3|10892.9|10886.7|10892.1|10885.9|7
1717707900000|2024-06-06 21:05:00|10893|10886.4|10894.4|10889.4|10896.2|10889.8|10893|10886.4|28
1717708200000|2024-06-06 21:10:00|10894.5|10889.3|10894.1|10889.3|10894.7|10889.5|10894.1|10888.1|35
1717708500000|2024-06-06 21:15:00|10894.2|10889.4|10894.3|10889.4|10894.5|10889.6|10894.2|10889.3|11
1717708800000|2024-06-06 21:20:00|10894.4|10889.3|10894.5|10888.9|10894.7|10889.4|10894.2|10888.7|22
1717709100000|2024-06-06 21:25:00|10894.7|10889|10893.6|10888.8|10894.7|10889.1|10893.6|10888.4|17
1717709400000|2024-06-06 21:30:00|10893.7|10888.7|10893.2|10888.3|10893.7|10888.7|10893.2|10888.1|16
1717709700000|2024-06-06 21:35:00|10893.1|10888.2|10893|10888.1|10893.2|10888.4|10892.9|10888|21
1717710000000|2024-06-06 21:40:00|10892.9|10888.2|10892.5|10888.5|10893|10888.5|10892.5|10888.1|17
1717710300000|2024-06-06 21:45:00|10892.6|10888.6|10892.7|10889.7|10892.9|10889.7|10892.3|10888.5|31
1717710600000|2024-06-06 21:50:00|10892.5|10889.6|10892.3|10889.5|10892.5|10889.7|10892.1|10888.8|17
1717710900000|2024-06-06 21:55:00|10892.7|10889.3|10892|10887.7|10892.8|10889.6|10891.6|10887.5|34
1717711200000|2024-06-06 22:00:00|10892.5|10887.6|10893.6|10892.1|10894.3|10892.7|10892.2|10887.1|111
1717711500000|2024-06-06 22:05:00|10893.3|10892.4|10892.4|10891.5|10893.4|10892.5|10892.3|10891.4|22
1717711800000|2024-06-06 22:10:00|10892.3|10891.4|10892.4|10891.5|10893|10892.1|10892.1|10891.2|20
1717712100000|2024-06-06 22:15:00|10892.3|10891.4|10892.8|10891.9|10893|10892.1|10892.3|10891.4|6
1717712400000|2024-06-06 22:20:00|10892.7|10891.8|10892.7|10891.8|10892.8|10891.9|10892.7|10891.8|7
1717712700000|2024-06-06 22:25:00|10892.9|10892|10892.9|10892|10893|10892.1|10892.8|10891.9|5
1717713000000|2024-06-06 22:30:00|10893|10892.1|10893|10892.1|10893|10892.1|10892.8|10891.9|9
1717713300000|2024-06-06 22:35:00|10893.1|10892.2|10893|10892.1|10893.1|10892.2|10893|10892.1|4
1717713600000|2024-06-06 22:40:00|10892.9|10892|10892.5|10891.6|10893|10892.1|10892.5|10891.6|12
1717713900000|2024-06-06 22:45:00|10892.6|10891.7|10892.4|10891.5|10892.6|10891.7|10892.4|10891.5|9
1717714200000|2024-06-06 22:50:00|10892.5|10891.6|10892.4|10891.5|10892.8|10891.9|10892.4|10891.5|7
1717714500000|2024-06-06 22:55:00|10892.5|10891.6|10892.5|10891.6|10892.6|10891.7|10892.4|10891.5|9
1717714800000|2024-06-06 23:00:00|10892.7|10891.8|10892.9|10892|10893|10892.1|10892.4|10891.5|15
1717715100000|2024-06-06 23:05:00|10893|10892.1|10893|10892.1|10893.2|10892.3|10892.9|10892|8
1717715400000|2024-06-06 23:10:00|10893.1|10892.2|10893|10892.1|10893.1|10892.2|10892.2|10891.4|21
1717715700000|2024-06-06 23:15:00|10892.9|10892|10892.7|10891.8|10893|10892.1|10892.3|10891.4|16
1717716000000|2024-06-06 23:20:00|10892.8|10891.9|10892.9|10892|10893.3|10892.4|10892.4|10891.5|26
1717716300000|2024-06-06 23:25:00|10892.8|10891.9|10892.5|10891.6|10893|10892.2|10892.5|10891.6|24
1717716600000|2024-06-06 23:30:00|10892.6|10891.7|10892.4|10891.5|10892.6|10891.7|10892.1|10891.2|15
1717716900000|2024-06-06 23:35:00|10892.3|10891.4|10891.5|10890.6|10892.4|10891.5|10891.3|10890.4|16
1717717200000|2024-06-06 23:40:00|10891.4|10890.5|10892|10891.1|10892.3|10891.4|10891.2|10890.3|31
1717717500000|2024-06-06 23:45:00|10891.8|10890.9|10892.4|10891.5|10892.4|10891.5|10891.7|10890.8|25
1717717800000|2024-06-06 23:50:00|10892.5|10891.6|10892.6|10891.7|10893|10892.1|10892.3|10891.4|110
1717718100000|2024-06-06 23:55:00|10892.7|10891.8|10892.2|10891.3|10892.8|10891.9|10891.4|10890.5|63
1717718400000|2024-06-07 00:00:00|10892.3|10891.4|10890.8|10890.2|10892.3|10891.4|10889.7|10889|89
1717718700000|2024-06-07 00:05:00|10891.1|10890.5|10889.8|10889.2|10891.1|10890.5|10889.7|10889.1|66
1717719000000|2024-06-07 00:10:00|10889.9|10889.3|10889.2|10888.6|10890.5|10889.6|10889.2|10888.6|54
1717719300000|2024-06-07 00:15:00|10889.3|10888.7|10890.2|10889.6|10890.8|10890.1|10889.2|10888.6|70
1717719600000|2024-06-07 00:20:00|10890.3|10889.7|10891.2|10890.3|10891.3|10890.4|10890.1|10889.4|78
1717719900000|2024-06-07 00:25:00|10891.1|10890.2|10888.4|10887.5|10891.2|10890.3|10888|10887.3|89
1717720200000|2024-06-07 00:30:00|10888.3|10887.4|10887.7|10887.1|10888.3|10887.4|10887.6|10886.9|61
1717720500000|2024-06-07 00:35:00|10887.6|10887|10887.7|10886.8|10887.8|10887.2|10887.2|10886.4|30
1717720800000|2024-06-07 00:40:00|10888.2|10887.3|10888.8|10888.2|10889.3|10888.5|10887.3|10886.4|107
1717721100000|2024-06-07 00:45:00|10888.9|10888.3|10890.2|10889.6|10891.5|10890.6|10888.9|10888.3|95
1717721400000|2024-06-07 00:50:00|10890.3|10889.7|10892.4|10891.5|10892.6|10891.7|10890.2|10889.6|92
1717721700000|2024-06-07 00:55:00|10892.3|10891.4|10889.8|10889.2|10893|10892.1|10889.4|10888.7|97
1717722000000|2024-06-07 01:00:00|10889.9|10889.3|10889.9|10889.3|10891.3|10890.7|10889.4|10888.8|101
1717722300000|2024-06-07 01:05:00|10889.8|10889.2|10889.2|10888.6|10890.1|10889.5|10888.8|10888.2|83
1717722600000|2024-06-07 01:10:00|10889|10888.4|10888.7|10888.1|10889.6|10889|10887.9|10887.2|107
1717722900000|2024-06-07 01:15:00|10888.4|10887.8|10890|10889.4|10890|10889.4|10888.3|10887.7|84
1717723200000|2024-06-07 01:20:00|10890.1|10889.5|10889.8|10888.9|10890.5|10889.9|10889.7|10888.9|88
1717723500000|2024-06-07 01:25:00|10889.9|10889|10888.2|10887.6|10889.9|10889|10887.6|10886.9|94
1717723800000|2024-06-07 01:30:00|10888.1|10887.5|10889.7|10888.8|10889.9|10889|10887.6|10887|89
1717724100000|2024-06-07 01:35:00|10889.6|10888.7|10890.4|10889.5|10890.5|10889.6|10889.1|10888.4|78
1717724400000|2024-06-07 01:40:00|10890.5|10889.6|10893.1|10892.2|10893.1|10892.3|10890.5|10889.6|92
1717724700000|2024-06-07 01:45:00|10893.3|10892.4|10893.5|10892.9|10894.6|10893.9|10893.1|10892.2|84
1717725000000|2024-06-07 01:50:00|10893.6|10893|10895.7|10895.1|10896|10895.2|10893.6|10893|84
1717725300000|2024-06-07 01:55:00|10895.6|10895|10896.1|10895.5|10896.1|10895.5|10895.2|10894.5|88
1717725600000|2024-06-07 02:00:00|10895.9|10895.3|10895.9|10895.3|10896.3|10895.5|10895.2|10894.5|60
1717725900000|2024-06-07 02:05:00|10895.8|10895.2|10895.8|10895.2|10895.9|10895.3|10895.2|10894.6|76
1717726200000|2024-06-07 02:10:00|10895.9|10895.3|10895.4|10894.5|10896.3|10895.7|10895.3|10894.5|77
1717726500000|2024-06-07 02:15:00|10895.5|10894.6|10894.8|10894.2|10895.5|10894.9|10894.8|10894|64
1717726800000|2024-06-07 02:20:00|10894.9|10894.3|10895.8|10895.2|10896|10895.4|10894.8|10894|37
1717727100000|2024-06-07 02:25:00|10895.4|10894.8|10896.4|10895.8|10896.9|10896.3|10895.4|10894.8|37
1717727400000|2024-06-07 02:30:00|10896.5|10895.9|10896.2|10895.6|10896.9|10896.2|10896|10895.3|63
1717727700000|2024-06-07 02:35:00|10896.1|10895.5|10896.3|10895.7|10896.5|10895.8|10895.9|10895.3|71
1717728000000|2024-06-07 02:40:00|10896.4|10895.5|10898.2|10897.6|10898.2|10897.6|10896|10895.4|38
1717728300000|2024-06-07 02:45:00|10898.1|10897.5|10897.9|10897.3|10898.1|10897.5|10897.7|10897.1|38
1717728600000|2024-06-07 02:50:00|10897.8|10897.2|10897.7|10897.1|10898.2|10897.6|10897.6|10897|35
1717728900000|2024-06-07 02:55:00|10897.6|10897|10897.4|10896.5|10897.7|10897.1|10896.7|10896|54
1717729200000|2024-06-07 03:00:00|10897.3|10896.4|10897.9|10897|10898|10897.4|10897.3|10896.4|51
1717729500000|2024-06-07 03:05:00|10898|10897.1|10896.9|10896|10898.1|10897.5|10896.8|10895.9|56
1717729800000|2024-06-07 03:10:00|10896.8|10895.9|10896.7|10896.1|10897|10896.2|10896.1|10895.5|62
1717730100000|2024-06-07 03:15:00|10896.8|10896.2|10896.8|10896.2|10897.1|10896.3|10896.7|10895.8|87
1717730400000|2024-06-07 03:20:00|10896.7|10896.1|10897.4|10896.5|10897.4|10896.8|10896.4|10895.8|87
1717730700000|2024-06-07 03:25:00|10897.3|10896.4|10896.4|10895.8|10897.3|10896.6|10896.3|10895.5|54
1717731000000|2024-06-07 03:30:00|10896.5|10895.9|10897|10896.1|10897|10896.2|10896.2|10895.4|52
1717731300000|2024-06-07 03:35:00|10896.9|10896|10897.7|10896.8|10898|10897.2|10896.8|10896|44
1717731600000|2024-06-07 03:40:00|10897.6|10896.7|10896.9|10896|10897.9|10897.2|10896.7|10895.8|83
1717731900000|2024-06-07 03:45:00|10896.8|10895.9|10896.1|10895.2|10896.9|10896|10895.8|10894.9|88
1717732200000|2024-06-07 03:50:00|10896.2|10895.3|10895.6|10894.7|10896.3|10895.4|10895.4|10894.5|95
1717732500000|2024-06-07 03:55:00|10895.5|10894.6|10894.9|10894.3|10895.5|10894.6|10894.2|10893.3|68
1717732800000|2024-06-07 04:00:00|10894.8|10894.2|10894.3|10893.7|10894.9|10894.3|10894|10893.2|57
1717733100000|2024-06-07 04:05:00|10894.4|10893.8|10894.7|10894.1|10894.9|10894.3|10894.4|10893.8|42
1717733400000|2024-06-07 04:10:00|10894.8|10894.2|10895.1|10894.5|10895.2|10894.6|10894.5|10893.8|27
1717733700000|2024-06-07 04:15:00|10895.2|10894.6|10895.9|10895|10895.9|10895.3|10895.1|10894.5|40
1717734000000|2024-06-07 04:20:00|10895.8|10895.3|10896.7|10896.1|10896.7|10896.1|10895.6|10894.9|79
1717734300000|2024-06-07 04:25:00|10896.6|10896|10896.7|10896.1|10897.2|10896.6|10896.6|10896|33
1717734600000|2024-06-07 04:30:00|10896.8|10896.2|10896.4|10895.5|10897.3|10896.4|10896.3|10895.4|70
1717734900000|2024-06-07 04:35:00|10896.5|10895.6|10896.9|10896|10897.1|10896.4|10896.4|10895.5|73
1717735200000|2024-06-07 04:40:00|10897.1|10896.2|10895.8|10894.9|10897.4|10896.5|10895.8|10894.9|32
1717735500000|2024-06-07 04:45:00|10895.9|10895|10894.5|10893.6|10896.3|10895.5|10894.4|10893.5|75
1717735800000|2024-06-07 04:50:00|10894.4|10893.5|10894.8|10894.2|10895.1|10894.5|10894.3|10893.4|64
1717736100000|2024-06-07 04:55:00|10895|10894.4|10895.8|10894.9|10896|10895.4|10895|10894.3|38
1717736400000|2024-06-07 05:00:00|10895.7|10895.1|10895.5|10894.9|10895.8|10895.2|10895|10894.4|63
1717736700000|2024-06-07 05:05:00|10895.7|10894.8|10894.7|10894.1|10895.7|10895|10894.6|10894|51
1717737000000|2024-06-07 05:10:00|10894.6|10894|10893.3|10892.7|10894.8|10894.2|10893.3|10892.6|47
1717737300000|2024-06-07 05:15:00|10893.2|10892.6|10893.1|10892.5|10893.9|10893.1|10893.1|10892.2|112
1717737600000|2024-06-07 05:20:00|10893.4|10892.8|10893.1|10892.5|10893.6|10893|10892.3|10891.5|59
1717737900000|2024-06-07 05:25:00|10892.9|10892.3|10893.2|10892.6|10893.9|10893.2|10892.9|10892.3|97
1717738200000|2024-06-07 05:30:00|10893.1|10892.5|10892.3|10891.7|10893.4|10892.6|10892.1|10891.4|41
1717738500000|2024-06-07 05:35:00|10892.2|10891.6|10891.8|10890.9|10893.3|10892.7|10891.8|10890.9|60
1717738800000|2024-06-07 05:40:00|10891.7|10890.8|10891.8|10890.9|10892.3|10891.6|10891.4|10890.6|74
1717739100000|2024-06-07 05:45:00|10891.7|10891.1|10891.2|10890.6|10891.7|10891.1|10890.9|10890.1|65
1717739400000|2024-06-07 05:50:00|10891.4|10890.8|10890.3|10889.4|10891.7|10891.1|10889.8|10888.9|140
1717739700000|2024-06-07 05:55:00|10890.4|10889.5|10891.1|10890.2|10892|10891.4|10890.3|10889.4|103
1717740000000|2024-06-07 06:00:00|10891.2|10890.3|10890.2|10889.3|10891.3|10890.6|10889.2|10888.3|143
1717740300000|2024-06-07 06:05:00|10890.3|10889.4|10888.8|10887.9|10891.2|10890.6|10888.7|10887.8|160
1717740600000|2024-06-07 06:10:00|10888.9|10888|10889.3|10888.7|10889.6|10888.7|10888.5|10887.6|115
1717740900000|2024-06-07 06:15:00|10889.5|10888.6|10889.1|10888.5|10890.3|10889.6|10888.3|10887.7|148
1717741200000|2024-06-07 06:20:00|10889.5|10888.9|10889.6|10889|10890.3|10889.6|10889.1|10888.5|139
1717741500000|2024-06-07 06:25:00|10889.7|10889.1|10891.7|10891.1|10891.8|10891.2|10888.7|10888.1|144
1717741800000|2024-06-07 06:30:00|10891.8|10891.2|10890.8|10889.9|10892.5|10891.8|10890.1|10889.2|171
1717742100000|2024-06-07 06:35:00|10890.7|10889.8|10890.6|10890|10891.2|10890.4|10889.9|10889|129
1717742400000|2024-06-07 06:40:00|10890.7|10890.1|10890.2|10889.3|10891.4|10890.8|10889.5|10888.8|106
1717742700000|2024-06-07 06:45:00|10890.1|10889.2|10891|10890.4|10891.1|10890.5|10889.4|10888.8|133
1717743000000|2024-06-07 06:50:00|10890.9|10890.3|10895.3|10894.4|10895.7|10894.8|10890.7|10890.1|188
1717743300000|2024-06-07 06:55:00|10895.4|10894.5|10892.7|10892.1|10897.1|10896.2|10891.8|10891.2|174
1717743600000|2024-06-07 07:00:00|10892.6|10892|10894.3|10893.4|10895|10894.1|10892|10891.4|235
1717743900000|2024-06-07 07:05:00|10894.4|10893.5|10895.8|10894.9|10896.3|10895.6|10893.1|10892.4|154
1717744200000|2024-06-07 07:10:00|10895.6|10895|10898.7|10898.1|10898.7|10898.1|10895.6|10894.9|158
1717744500000|2024-06-07 07:15:00|10898.8|10898.2|10895.6|10895|10898.8|10898.2|10895.6|10895|173
1717744800000|2024-06-07 07:20:00|10895.4|10894.8|10895.5|10894.6|10896.3|10895.4|10894|10893.3|242
1717745100000|2024-06-07 07:25:00|10895.4|10894.8|10893.1|10892.5|10895.5|10894.9|10892|10891.4|173
1717745400000|2024-06-07 07:30:00|10892.9|10892.3|10891.9|10891.3|10893.2|10892.6|10890.3|10889.6|235
1717745700000|2024-06-07 07:35:00|10892|10891.4|10893|10892.1|10893.5|10892.6|10890.1|10889.2|195
1717746000000|2024-06-07 07:40:00|10892.9|10892|10895.2|10894.6|10895.9|10895.3|10892.3|10891.6|203
1717746300000|2024-06-07 07:45:00|10895.4|10894.5|10894.3|10893.4|10896.1|10895.3|10893.5|10892.9|258
1717746600000|2024-06-07 07:50:00|10894.2|10893.3|10896.1|10895.2|10896.1|10895.3|10893.7|10892.9|179
1717746900000|2024-06-07 07:55:00|10895.9|10895.3|10893|10892.4|10896.2|10895.6|10892.3|10891.6|224
1717747200000|2024-06-07 08:00:00|10893.1|10892.5|10890.8|10889.9|10893.4|10892.5|10888.9|10888.3|337
1717747500000|2024-06-07 08:05:00|10890.9|10890|10892.8|10891.9|10893.1|10892.2|10889.5|10888.8|321
1717747800000|2024-06-07 08:10:00|10892.7|10891.8|10890.6|10890|10893|10892.2|10890.1|10889.5|180
1717748100000|2024-06-07 08:15:00|10890.7|10890.1|10888.1|10887.5|10891.5|10890.9|10887.6|10886.7|173
1717748400000|2024-06-07 08:20:00|10887.8|10887.2|10887.6|10887|10888.2|10887.6|10886|10885.4|158
1717748700000|2024-06-07 08:25:00|10887.5|10886.9|10890|10889.4|10890.4|10889.7|10887.4|10886.8|164
1717749000000|2024-06-07 08:30:00|10890.1|10889.2|10889.3|10888.7|10890.6|10889.9|10888.3|10887.4|190
1717749300000|2024-06-07 08:35:00|10889.4|10888.8|10886.8|10886.2|10890.5|10889.6|10886.6|10885.7|177
1717749600000|2024-06-07 08:40:00|10886.9|10886|10885.6|10884.7|10887.2|10886.3|10885.3|10884.6|220
1717749900000|2024-06-07 08:45:00|10885.7|10884.8|10885.4|10884.8|10886.1|10885.2|10883.5|10882.8|200
1717750200000|2024-06-07 08:50:00|10885.5|10884.9|10888|10887.1|10888.2|10887.3|10885.1|10884.2|174
1717750500000|2024-06-07 08:55:00|10888.1|10887.2|10890|10888.1|10890|10888.6|10888.1|10887.2|119
1717750800000|2024-06-07 09:00:00|10889.9|10888|10892.1|10891.5|10893.5|10892.6|10888.4|10887.8|248
1717751100000|2024-06-07 09:05:00|10892|10891.4|10892.8|10892.2|10896|10895.1|10891.9|10891.1|260
1717751400000|2024-06-07 09:10:00|10893|10892.4|10890.6|10890|10893.2|10892.5|10889.1|10888.2|240
1717751700000|2024-06-07 09:15:00|10890.5|10889.9|10890.5|10889.6|10891.6|10890.7|10889.7|10888.8|147
1717752000000|2024-06-07 09:20:00|10890.4|10889.8|10891.2|10890.3|10891.7|10891|10889.4|10888.5|214
1717752300000|2024-06-07 09:25:00|10891.1|10890.2|10893.6|10893|10893.8|10893.2|10890.2|10889.6|175
1717752600000|2024-06-07 09:30:00|10893.5|10892.9|10894.5|10893.6|10894.8|10894.2|10893.3|10892.6|146
1717752900000|2024-06-07 09:35:00|10894.4|10893.5|10895.1|10894.5|10895.3|10894.5|10894.1|10893.3|139
1717753200000|2024-06-07 09:40:00|10894.9|10894.3|10893.7|10893.1|10894.9|10894.3|10893.6|10893|111
1717753500000|2024-06-07 09:45:00|10894|10893|10895.5|10894.9|10896.5|10895.9|10893.9|10893|143
1717753800000|2024-06-07 09:50:00|10895.6|10895|10894.9|10894.3|10896.6|10896|10894.9|10894.3|134
1717754100000|2024-06-07 09:55:00|10895.2|10894.6|10892.1|10891.2|10895.2|10894.6|10891.2|10890.3|205
1717754400000|2024-06-07 10:00:00|10891.9|10891|10892.2|10891.3|10893.6|10893|10891.7|10890.8|214
1717754700000|2024-06-07 10:05:00|10892.1|10891.2|10892.9|10892.3|10892.9|10892.3|10891|10890.2|145
1717755000000|2024-06-07 10:10:00|10893.3|10892.4|10892.5|10891.9|10893.3|10892.5|10891.3|10890.4|148
1717755300000|2024-06-07 10:15:00|10892.4|10891.8|10892.1|10891.5|10892.9|10892|10891.2|10890.3|143
1717755600000|2024-06-07 10:20:00|10892|10891.4|10892.9|10892.3|10893.7|10892.8|10890.9|10890.3|168
1717755900000|2024-06-07 10:25:00|10893.1|10892.5|10892.7|10892.1|10893.5|10892.9|10892.4|10891.8|151
1717756200000|2024-06-07 10:30:00|10892.4|10891.8|10894.2|10893.6|10894.8|10894.2|10892.1|10891.5|160
1717756500000|2024-06-07 10:35:00|10894.3|10893.7|10892.9|10892.3|10894.4|10893.8|10892.6|10892|111
1717756800000|2024-06-07 10:40:00|10893|10892.4|10892.9|10892.3|10893.5|10892.9|10892.2|10891.6|85
1717757100000|2024-06-07 10:45:00|10892.7|10892|10891.9|10891|10893|10892.4|10891.9|10891|129
1717757400000|2024-06-07 10:50:00|10891.8|10890.9|10891.5|10890.6|10892.8|10892.2|10891.4|10890.6|141
1717757700000|2024-06-07 10:55:00|10891.6|10890.7|10889.2|10888.3|10892.4|10891.5|10888.8|10887.9|120
1717758000000|2024-06-07 11:00:00|10888.9|10888|10889.7|10889.1|10889.8|10889.2|10887.8|10886.9|160
1717758300000|2024-06-07 11:05:00|10889.8|10889.2|10892.5|10891.9|10892.7|10892.1|10889.8|10889.2|123
1717758600000|2024-06-07 11:10:00|10892.2|10891.6|10890.8|10890.2|10892.7|10892.1|10890.7|10890.1|141
1717758900000|2024-06-07 11:15:00|10890.6|10890|10891.1|10890.5|10891.2|10890.6|10889.8|10888.9|156
1717759200000|2024-06-07 11:20:00|10891|10890.4|10892.1|10891.5|10893|10892.4|10890.5|10889.9|134
1717759500000|2024-06-07 11:25:00|10891.8|10891.2|10893.3|10892.7|10893.6|10893|10891.5|10890.9|160
1717759800000|2024-06-07 11:30:00|10893.2|10892.6|10896.3|10895.4|10896.3|10895.6|10892.7|10892|144
1717760100000|2024-06-07 11:35:00|10896.2|10895.3|10896.7|10896.1|10897.1|10896.3|10895.1|10894.4|102
1717760400000|2024-06-07 11:40:00|10896.8|10896.2|10897|10896.1|10897.2|10896.6|10895.7|10894.9|163
1717760700000|2024-06-07 11:45:00|10896.9|10896.4|10899.7|10899.1|10900.3|10899.4|10896.7|10895.9|240
1717761000000|2024-06-07 11:50:00|10899.8|10899.2|10899.3|10898.7|10900.4|10899.8|10899.1|10898.5|179
1717761300000|2024-06-07 11:55:00|10899.4|10898.5|10898.6|10898|10902.3|10901.5|10898.1|10897.2|280
1717761600000|2024-06-07 12:00:00|10898.8|10898.2|10898.3|10897.7|10899.7|10899.1|10897.6|10896.9|238
1717761900000|2024-06-07 12:05:00|10898.2|10897.6|10897.9|10897.3|10899.3|10898.6|10897.4|10896.8|205
1717762200000|2024-06-07 12:10:00|10897.8|10897.2|10895|10894.4|10897.8|10897.2|10894.5|10893.8|199
1717762500000|2024-06-07 12:15:00|10894.5|10893.9|10895.4|10894.8|10897.1|10896.5|10893.4|10892.8|220
1717762800000|2024-06-07 12:20:00|10895.5|10894.9|10898|10897.4|10898.3|10897.6|10895|10894.4|212
1717763100000|2024-06-07 12:25:00|10897.9|10897.1|10899.3|10893.3|10900.5|10898.2|10897.1|10893.3|350
1717763400000|2024-06-07 12:30:00|10899.5|10893.5|10841.1|10840.2|10901.6|10895.6|10834.7|10833.8|1833
1717763700000|2024-06-07 12:35:00|10841.3|10840.4|10837|10836.1|10841.6|10840.7|10829.3|10828.4|1217
1717764000000|2024-06-07 12:40:00|10836.9|10836|10833.2|10832.3|10839.5|10838.6|10830.9|10830|1045
1717764300000|2024-06-07 12:45:00|10832.8|10831.9|10832.2|10831.6|10832.9|10832.3|10824.5|10823.6|858
1717764600000|2024-06-07 12:50:00|10832.3|10831.7|10833.9|10833.3|10840.3|10839.4|10832.1|10831.5|906
1717764900000|2024-06-07 12:55:00|10833.8|10833.2|10833.7|10832.8|10837.2|10836.6|10831.4|10830.5|721
1717765200000|2024-06-07 13:00:00|10833.6|10832.7|10825.2|10824.3|10833.7|10832.8|10821.7|10820.8|807
1717765500000|2024-06-07 13:05:00|10825.3|10824.4|10831.2|10830.3|10831.5|10830.6|10823.1|10822.2|749
1717765800000|2024-06-07 13:10:00|10831.1|10830.2|10827.1|10826.2|10832.3|10831.4|10826.5|10825.6|623
1717766100000|2024-06-07 13:15:00|10827.2|10826.3|10836|10835.1|10836.3|10835.4|10826.1|10825.2|569
1717766400000|2024-06-07 13:20:00|10835.9|10835|10834.1|10833.5|10836.2|10835.3|10829|10828.4|464
1717766700000|2024-06-07 13:25:00|10834.3|10833.4|10831.1|10830.2|10835.4|10834.5|10830.6|10829.9|448
1717767000000|2024-06-07 13:30:00|10830.9|10830|10824.3|10823.7|10830.9|10830|10824.3|10823.7|511
1717767300000|2024-06-07 13:35:00|10824.4|10823.8|10826.2|10825.6|10829.2|10828.6|10823|10822.4|419
1717767600000|2024-06-07 13:40:00|10825.7|10825.1|10825.3|10824.7|10830.3|10829.4|10825.2|10824.5|475
1717767900000|2024-06-07 13:45:00|10825.1|10824.5|10820.7|10819.8|10826.3|10825.7|10820.4|10819.5|333
1717768200000|2024-06-07 13:50:00|10820.6|10819.7|10820.2|10819.6|10822.8|10822|10818.8|10817.9|368
1717768500000|2024-06-07 13:55:00|10820|10819.4|10819.8|10819.2|10821.6|10820.7|10818.1|10817.3|381
1717768800000|2024-06-07 14:00:00|10820|10819.4|10818.8|10818.2|10821.8|10820.9|10817.4|10816.8|458
1717769100000|2024-06-07 14:05:00|10818.9|10818.3|10818.4|10817.5|10821.8|10820.9|10817.6|10816.7|455
1717769400000|2024-06-07 14:10:00|10818.3|10817.4|10814.3|10813.7|10818.4|10817.6|10814|10813.1|450
1717769700000|2024-06-07 14:15:00|10814|10813.1|10822.6|10821.7|10822.6|10821.7|10813.3|10812.5|481
1717770000000|2024-06-07 14:20:00|10822.5|10821.6|10818.1|10817.5|10822.5|10821.6|10817.8|10817|363
1717770300000|2024-06-07 14:25:00|10818|10817.4|10818.7|10817.8|10819.2|10818.3|10814.6|10814|325
1717770600000|2024-06-07 14:30:00|10818.6|10817.7|10816.4|10815.8|10819|10818.1|10814.8|10814.2|349
1717770900000|2024-06-07 14:35:00|10816.6|10816|10823.9|10823.3|10825|10824.1|10816.6|10816|325
1717771200000|2024-06-07 14:40:00|10823.8|10823.2|10821.4|10820.8|10826.1|10825.3|10821.2|10820.6|278
1717771500000|2024-06-07 14:45:00|10821.3|10820.7|10812.9|10812.3|10821.5|10820.9|10812.5|10811.9|393
1717771800000|2024-06-07 14:50:00|10812.6|10812|10812.8|10812.2|10815.4|10814.8|10812|10811.4|385
1717772100000|2024-06-07 14:55:00|10812.9|10812.3|10813|10812.1|10813.2|10812.6|10810.7|10810.1|416
1717772400000|2024-06-07 15:00:00|10812.9|10812|10812.2|10811.6|10813.4|10812.7|10811.3|10810.7|383
1717772700000|2024-06-07 15:05:00|10812.4|10811.5|10810.2|10809.6|10812.7|10812|10808.2|10807.3|346
1717773000000|2024-06-07 15:10:00|10809.9|10809.3|10812.8|10811.9|10813.1|10812.4|10808.9|10808|276
1717773300000|2024-06-07 15:15:00|10812.7|10811.8|10807.2|10806.3|10813.3|10812.4|10806.9|10806.2|233
1717773600000|2024-06-07 15:20:00|10807.1|10806.2|10809.1|10808.5|10809.3|10808.7|10806.2|10805.4|230
1717773900000|2024-06-07 15:25:00|10809|10808.4|10807.6|10806.7|10809.2|10808.6|10806|10805.4|234
1717774200000|2024-06-07 15:30:00|10807.7|10807.1|10808.5|10807.6|10809.6|10808.9|10806.8|10806.1|256
1717774500000|2024-06-07 15:35:00|10808.6|10807.7|10805.3|10804.7|10808.7|10808.1|10804.6|10803.7|251
1717774800000|2024-06-07 15:40:00|10805.4|10804.8|10805.4|10804.8|10806.2|10805.3|10804.6|10804|181
1717775100000|2024-06-07 15:45:00|10805.5|10804.9|10806.7|10806.1|10809.2|10808.4|10805|10804.4|156
1717775400000|2024-06-07 15:50:00|10806.3|10805.7|10809|10808.1|10809.3|10808.7|10806|10805.4|144
1717775700000|2024-06-07 15:55:00|10809.3|10808.4|10806.8|10806.2|10809.8|10809.1|10806.4|10805.8|216
1717776000000|2024-06-07 16:00:00|10807.1|10806.5|10810|10809.4|10810.6|10809.7|10806.9|10806.1|220
1717776300000|2024-06-07 16:05:00|10809.9|10809.3|10808.9|10808.3|10810.2|10809.4|10808.2|10807.6|205
1717776600000|2024-06-07 16:10:00|10809.1|10808.2|10806.9|10806|10809.5|10808.6|10806.9|10806|161
1717776900000|2024-06-07 16:15:00|10807|10806.1|10805.6|10804.7|10807|10806.1|10804.5|10803.9|164
1717777200000|2024-06-07 16:20:00|10805.7|10804.8|10808.5|10807.6|10809.6|10809|10804.6|10804|205
1717777500000|2024-06-07 16:25:00|10808.6|10807.7|10811.3|10810.7|10811.4|10810.8|10807.8|10807.1|188
1717777800000|2024-06-07 16:30:00|10811.4|10810.8|10808.8|10808.2|10812.5|10811.9|10808.5|10807.9|195
1717778100000|2024-06-07 16:35:00|10808.6|10808|10808.1|10807.5|10809.6|10808.7|10807.4|10806.8|163
1717778400000|2024-06-07 16:40:00|10808.2|10807.6|10807.4|10806.5|10808.7|10808.1|10807.1|10806.5|157
1717778700000|2024-06-07 16:45:00|10807.5|10806.6|10804.5|10803.6|10807.7|10806.8|10804.5|10803.6|149
1717779000000|2024-06-07 16:50:00|10804.4|10803.5|10804.8|10804.2|10805.2|10804.5|10804.1|10803.2|131
1717779300000|2024-06-07 16:55:00|10804.7|10804.1|10805.7|10804.8|10805.7|10805.1|10803.7|10802.8|176
1717779600000|2024-06-07 17:00:00|10805.5|10804.9|10802.1|10801.5|10805.6|10805|10801.8|10801.2|129
1717779900000|2024-06-07 17:05:00|10802|10801.4|10802.6|10802|10804.1|10803.5|10802|10801.4|84
1717780200000|2024-06-07 17:10:00|10802.7|10802.1|10802|10801.1|10803.2|10802.6|10802|10801.1|109
1717780500000|2024-06-07 17:15:00|10802.1|10801.2|10802.1|10801.2|10802.8|10801.9|10801.3|10800.4|107
1717780800000|2024-06-07 17:20:00|10802|10801.1|10802.7|10802.1|10803.1|10802.5|10801.5|10800.6|93
1717781100000|2024-06-07 17:25:00|10802.5|10801.9|10802.1|10801.5|10802.5|10801.9|10801.7|10800.8|99
1717781400000|2024-06-07 17:30:00|10802|10801.2|10801.7|10800.8|10802.3|10801.6|10801.2|10800.4|76
1717781700000|2024-06-07 17:35:00|10801.6|10801|10802.9|10802|10802.9|10802.2|10801.5|10800.8|85
1717782000000|2024-06-07 17:40:00|10803|10802.1|10801.8|10801.2|10803|10802.1|10801.6|10800.9|85
1717782300000|2024-06-07 17:45:00|10801.9|10801.3|10802.6|10802|10802.9|10802.2|10801.7|10801.1|78
1717782600000|2024-06-07 17:50:00|10802.5|10801.9|10804.5|10803.6|10806.9|10805.8|10802.5|10801.8|174
1717782900000|2024-06-07 17:55:00|10804.6|10803.7|10805.6|10804.7|10806.2|10805.3|10804.6|10803.6|160
1717783200000|2024-06-07 18:00:00|10805.5|10804.6|10803.4|10802.5|10805.6|10804.7|10802.9|10802|221
1717783500000|2024-06-07 18:05:00|10803.3|10802.4|10802.4|10801.8|10803.4|10802.5|10801.7|10801|135
1717783800000|2024-06-07 18:10:00|10802.3|10801.7|10801.5|10800.6|10802.8|10802.2|10801.3|10800.6|107
1717784100000|2024-06-07 18:15:00|10801.4|10800.5|10803|10802.4|10803.1|10802.5|10801.2|10800.4|118
1717784400000|2024-06-07 18:20:00|10803.1|10802.1|10803.7|10803.1|10805.1|10804.2|10802.9|10802.1|135
1717784700000|2024-06-07 18:25:00|10803.8|10803.2|10804.9|10804|10805.2|10804.3|10803.4|10802.5|119
1717785000000|2024-06-07 18:30:00|10805|10804.1|10802.4|10801.5|10805|10804.1|10802.4|10801.5|127
1717785300000|2024-06-07 18:35:00|10802.5|10801.6|10804.2|10803.3|10804.3|10803.4|10802.4|10801.6|81
1717785600000|2024-06-07 18:40:00|10804.3|10803.4|10806.9|10806|10807|10806.1|10804|10803.1|65
1717785900000|2024-06-07 18:45:00|10807|10806.1|10806.5|10805.6|10807.2|10806.6|10805.2|10804.6|115
1717786200000|2024-06-07 18:50:00|10806.6|10805.7|10806.6|10805.7|10807.2|10806.3|10805.7|10805.1|87
1717786500000|2024-06-07 18:55:00|10806.5|10805.6|10805.9|10805.3|10806.6|10805.7|10805.6|10804.7|108
1717786800000|2024-06-07 19:00:00|10806.1|10805.2|10807.1|10806.2|10807.7|10806.8|10805.5|10804.8|102
1717787100000|2024-06-07 19:05:00|10807.2|10806.3|10805.6|10804.7|10807.6|10806.7|10805.5|10804.6|172
1717787400000|2024-06-07 19:10:00|10805.7|10804.8|10803.2|10802.6|10806|10805.4|10802.3|10801.4|204
1717787700000|2024-06-07 19:15:00|10803.5|10802.7|10803.2|10802.6|10805.4|10804.5|10802.6|10802|184
1717788000000|2024-06-07 19:20:00|10803|10802.4|10801.5|10800.9|10803.7|10802.8|10801.5|10800.9|161
1717788300000|2024-06-07 19:25:00|10801.6|10801|10800.7|10800.1|10801.8|10801.1|10800.5|10799.7|109
1717788600000|2024-06-07 19:30:00|10800.6|10800|10801.8|10801.2|10802.3|10801.7|10800.6|10800|97
1717788900000|2024-06-07 19:35:00|10801.6|10801|10802.3|10801.7|10802.5|10801.8|10801.1|10800.2|114
1717789200000|2024-06-07 19:40:00|10802.6|10802|10801.9|10801.3|10803.3|10802.7|10801.4|10800.8|115
1717789500000|2024-06-07 19:45:00|10802|10801.4|10801.9|10801|10802.7|10801.9|10801.3|10800.7|114
1717789800000|2024-06-07 19:50:00|10801.7|10800.8|10802.5|10801.6|10802.8|10802.1|10801.5|10800.6|162
1717790100000|2024-06-07 19:55:00|10802.4|10801.5|10800.8|10799.9|10802.7|10801.8|10800.8|10799.9|139
1717790400000|2024-06-07 20:00:00|10800.7|10799.8|10801.4|10800.5|10801.5|10800.8|10800.1|10799.2|100
1717790700000|2024-06-07 20:05:00|10801.3|10800.4|10803.2|10802.3|10803.5|10802.6|10801.3|10800.4|91
1717791000000|2024-06-07 20:10:00|10803.1|10802.5|10802.4|10801.5|10803.4|10802.5|10802.3|10801.4|89
1717791300000|2024-06-07 20:15:00|10802.3|10801.4|10802.1|10801.2|10802.4|10801.5|10801.6|10800.7|60
1717791600000|2024-06-07 20:20:00|10802.3|10801.4|10802.9|10802|10803.1|10802.2|10802.2|10801.4|34
1717791900000|2024-06-07 20:25:00|10803|10802.1|10804.1|10803.2|10804.5|10803.6|10802.8|10801.9|50
1717792200000|2024-06-07 20:30:00|10804|10803.1|10802.3|10801.4|10804|10803.1|10801.8|10800.9|48
1717792500000|2024-06-07 20:35:00|10802.4|10801.5|10800.4|10799.5|10802.4|10801.6|10800.4|10799.5|49
1717792800000|2024-06-07 20:40:00|10800.5|10799.6|10800.7|10799.8|10801.2|10800.3|10800.1|10799.2|105
1717793100000|2024-06-07 20:45:00|10800.6|10799.7|10801.7|10800.8|10802.4|10801.5|10800.3|10799.4|104
1717793400000|2024-06-07 20:50:00|10801.8|10800.9|10802.5|10801.6|10802.6|10801.7|10801|10800.1|92
1717793700000|2024-06-07 20:55:00|10802.8|10801.3|10802.9|10801.4|10804.1|10801.8|10802.6|10799.9|111
1717963200000|2024-06-09 20:00:00|10795.8|10787.5|10794.7|10788.5|10795.8|10791.8|10793.7|10787.4|18
1717963500000|2024-06-09 20:05:00|10794.3|10788.2|10791.3|10789.4|10795.1|10790.6|10791.2|10787.8|28
1717963800000|2024-06-09 20:10:00|10792.4|10788.1|10794.3|10789.8|10795.3|10790.4|10791.3|10785.1|22
1717964100000|2024-06-09 20:15:00|10793.8|10789|10784|10777.7|10794.2|10789.6|10783.1|10776.9|66
1717964400000|2024-06-09 20:20:00|10785.4|10780.3|10783.3|10777.5|10795.8|10784.4|10782.9|10777.4|95
1717964700000|2024-06-09 20:25:00|10782.9|10777.4|10774.3|10768.4|10788.1|10781.4|10772.3|10766.8|152
1717965000000|2024-06-09 20:30:00|10773.8|10768.5|10769.9|10764.9|10774|10768.6|10767.7|10763|147
1717965300000|2024-06-09 20:35:00|10771.8|10765|10774|10767.2|10774.3|10769|10769.3|10763.7|90
1717965600000|2024-06-09 20:40:00|10770.7|10767.9|10779.4|10774.1|10779.4|10774.3|10770.5|10765.9|63
1717965900000|2024-06-09 20:45:00|10779.7|10774.5|10778.3|10773.3|10779.7|10776.1|10776.1|10771.3|55
1717966200000|2024-06-09 20:50:00|10778.4|10773.4|10775.5|10771|10779.5|10775.3|10775.4|10771|36
1717966500000|2024-06-09 20:55:00|10775.8|10770.7|10776.7|10772.1|10779.9|10774|10775.8|10770.7|17
1717966800000|2024-06-09 21:00:00|10779.8|10775.3|10773.8|10767.2|10782.6|10776.9|10773|10766.4|118
1717967100000|2024-06-09 21:05:00|10775|10768.4|10772.9|10766.3|10778|10771.4|10768.6|10763.3|175
1717967400000|2024-06-09 21:10:00|10772.6|10766.1|10772.3|10767.6|10776.5|10769.9|10770.6|10764.6|115
1717967700000|2024-06-09 21:15:00|10772.2|10767.7|10773.5|10766.9|10776|10769.4|10770.9|10764.3|141
1717968000000|2024-06-09 21:20:00|10773.6|10767|10774.7|10768.1|10775.2|10768.6|10772.4|10766.4|60
1717968300000|2024-06-09 21:25:00|10775.1|10768.5|10775.7|10771.3|10776.1|10771.3|10774.1|10768|102
1717968600000|2024-06-09 21:30:00|10776|10771.6|10779.5|10772.9|10779.6|10773|10775.4|10770.9|164
1717968900000|2024-06-09 21:35:00|10779.6|10773.1|10777.5|10770.9|10780.1|10773.5|10773|10767.2|201
1717969200000|2024-06-09 21:40:00|10777.3|10770.7|10778.8|10772.2|10778.8|10772.2|10776.9|10770.3|208
1717969500000|2024-06-09 21:45:00|10778.4|10771.8|10778.5|10771.9|10779.7|10773.1|10777.4|10770.8|60
1717969800000|2024-06-09 21:50:00|10778.7|10772.1|10779.1|10772.5|10779.8|10773.2|10778|10771.4|71
1717970100000|2024-06-09 21:55:00|10779|10772.4|10776.8|10770.2|10779.2|10772.9|10774.4|10769.8|118
1717970400000|2024-06-09 22:00:00|10775.9|10769.3|10777|10775.5|10779.3|10777.4|10770.4|10765|422
1717970700000|2024-06-09 22:05:00|10776.7|10775.8|10774.3|10773.4|10776.8|10775.8|10773.5|10772.6|151
1717971000000|2024-06-09 22:10:00|10774.4|10773.2|10767.4|10766.2|10774.4|10773.3|10767.3|10766.2|174
1717971300000|2024-06-09 22:15:00|10766.8|10765.9|10766.2|10765.3|10767.8|10766.9|10765.7|10764.8|73
1717971600000|2024-06-09 22:20:00|10766.5|10765.6|10767.7|10766.8|10767.9|10767|10765.8|10764.9|31
1717971900000|2024-06-09 22:25:00|10767.6|10766.7|10770.8|10769.9|10770.8|10769.9|10767.4|10766.5|49
1717972200000|2024-06-09 22:30:00|10770.7|10769.8|10775.1|10774.2|10775.3|10774.4|10770.7|10769.8|153
1717972500000|2024-06-09 22:35:00|10774.9|10774|10773.1|10772.2|10775.6|10774.7|10773.1|10772.2|64
1717972800000|2024-06-09 22:40:00|10773.2|10772.3|10775.2|10774.3|10775.4|10774.5|10773.2|10772.3|51
1717973100000|2024-06-09 22:45:00|10775.1|10774.2|10777|10776.1|10777|10776.1|10774.1|10773.2|47
1717973400000|2024-06-09 22:50:00|10777.1|10776.2|10776.8|10775.9|10777.4|10776.5|10775.1|10774.2|64
1717973700000|2024-06-09 22:55:00|10776.7|10775.8|10777.7|10776.8|10777.8|10776.9|10776.6|10775.7|63
1717974000000|2024-06-09 23:00:00|10778|10777.1|10778.6|10777.7|10778.6|10777.7|10777.6|10776.7|56
1717974300000|2024-06-09 23:05:00|10778.7|10777.8|10779|10778.4|10780.3|10779.4|10777.9|10777.2|69
1717974600000|2024-06-09 23:10:00|10779.2|10778.3|10778.6|10778|10779.2|10778.4|10778.1|10777.3|69
1717974900000|2024-06-09 23:15:00|10778.7|10778.1|10777.7|10777.1|10779|10778.1|10777.4|10776.5|54
1717975200000|2024-06-09 23:20:00|10778|10777.2|10777.9|10777|10778.1|10777.2|10777.1|10776.2|48
1717975500000|2024-06-09 23:25:00|10778|10777.1|10778|10777.1|10778|10777.1|10777.3|10776.4|52
1717975800000|2024-06-09 23:30:00|10777.9|10777.3|10777.3|10776.4|10777.9|10777.3|10777.1|10776.2|32
1717976100000|2024-06-09 23:35:00|10777.2|10776.3|10776.2|10775.6|10777.4|10776.5|10776.1|10775.4|41
1717976400000|2024-06-09 23:40:00|10776.3|10775.7|10777.3|10776.4|10777.4|10776.5|10776.3|10775.4|18
1717976700000|2024-06-09 23:45:00|10777.6|10776.7|10779|10778.1|10779|10778.1|10776.5|10775.7|38
1717977000000|2024-06-09 23:50:00|10778.9|10778|10779.1|10778.2|10779.3|10778.4|10778.8|10777.9|21
1717977300000|2024-06-09 23:55:00|10779|10778.1|10779.3|10778.4|10779.3|10778.4|10778.9|10778|37
1717977600000|2024-06-10 00:00:00|10779.2|10778.3|10781.3|10780.7|10781.5|10780.7|10779.2|10778.3|74
1717977900000|2024-06-10 00:05:00|10781|10780.4|10780.3|10779.4|10782|10781.2|10779.2|10778.6|102
1717978200000|2024-06-10 00:10:00|10780.1|10779.2|10778.5|10777.6|10780.1|10779.5|10777.8|10777|66
1717978500000|2024-06-10 00:15:00|10778.4|10777.5|10777|10776.4|10779.5|10778.6|10776.2|10775.4|108
1717978800000|2024-06-10 00:20:00|10777.4|10776.8|10776.4|10775.5|10777.5|10776.9|10775.1|10774.5|73
1717979100000|2024-06-10 00:25:00|10776.2|10775.6|10775.4|10774.5|10776.3|10775.7|10774.4|10773.5|70
1717979400000|2024-06-10 00:30:00|10775.5|10774.6|10777.2|10776.6|10777.4|10776.8|10775.4|10774.5|94
1717979700000|2024-06-10 00:35:00|10777.1|10776.5|10776.3|10775.7|10777.1|10776.5|10776.1|10775.2|52
1717980000000|2024-06-10 00:40:00|10776.2|10775.6|10777.7|10777.1|10777.9|10777.3|10776.2|10775.5|57
1717980300000|2024-06-10 00:45:00|10777.8|10777.2|10777.5|10776.6|10778|10777.2|10776.7|10776.1|58
1717980600000|2024-06-10 00:50:00|10777.7|10776.8|10777.6|10777|10778.8|10778|10777.5|10776.6|70
1717980900000|2024-06-10 00:55:00|10777.8|10777.2|10778.3|10777.7|10778.7|10777.8|10777.1|10776.2|100
1717981200000|2024-06-10 01:00:00|10778.5|10777.9|10777.6|10777|10780.3|10779.7|10777.3|10776.7|77
1717981500000|2024-06-10 01:05:00|10777.3|10776.7|10777.2|10776.6|10778.4|10777.8|10776.8|10776.2|52
1717981800000|2024-06-10 01:10:00|10777.1|10776.5|10778.7|10777.8|10778.9|10778|10777.1|10776.5|64
1717982100000|2024-06-10 01:15:00|10778.8|10777.9|10779|10778.4|10779.7|10779.1|10778.1|10777.5|66
1717982400000|2024-06-10 01:20:00|10778.7|10778.1|10775.8|10774.9|10778.7|10778.1|10775.8|10774.9|70
1717982700000|2024-06-10 01:25:00|10775.6|10774.7|10773|10772.4|10775.7|10774.8|10772.8|10772.2|104
1717983000000|2024-06-10 01:30:00|10773.1|10772.2|10775.5|10774.6|10775.6|10774.9|10772.6|10772|79
1717983300000|2024-06-10 01:35:00|10775.4|10774.5|10774.9|10774|10775.6|10774.7|10773.8|10772.9|69
1717983600000|2024-06-10 01:40:00|10775.1|10774.2|10775.3|10774.7|10775.9|10775.1|10775.1|10774.2|57
1717983900000|2024-06-10 01:45:00|10775.4|10774.8|10774.6|10773.7|10775.9|10775|10773.4|10772.5|76
1717984200000|2024-06-10 01:50:00|10774.7|10773.8|10775.3|10774.4|10776.2|10775.3|10774.7|10773.8|74
1717984500000|2024-06-10 01:55:00|10775.1|10774.5|10775.2|10774.3|10776.3|10775.4|10775.1|10774.3|69
1717984800000|2024-06-10 02:00:00|10775.1|10774.2|10773.6|10772.7|10775.4|10774.5|10773.2|10772.3|59
1717985100000|2024-06-10 02:05:00|10773.3|10772.4|10772.2|10771.3|10773.3|10772.4|10772.1|10771.2|33
1717985400000|2024-06-10 02:10:00|10772.1|10771.2|10773|10772.4|10773.7|10772.8|10772.1|10771.2|40
1717985700000|2024-06-10 02:15:00|10773.1|10772.5|10774.1|10773.2|10774.2|10773.3|10773.1|10772.5|24
1717986000000|2024-06-10 02:20:00|10774.2|10773.3|10773.3|10772.4|10774.4|10773.5|10773.1|10772.3|32
1717986300000|2024-06-10 02:25:00|10773.2|10772.3|10773.1|10772.2|10773.2|10772.4|10772.5|10771.8|33
1717986600000|2024-06-10 02:30:00|10773.2|10772.3|10770.8|10769.9|10773.2|10772.4|10770.7|10769.8|41
1717986900000|2024-06-10 02:35:00|10771.1|10770.2|10770|10769.4|10771.1|10770.2|10769.4|10768.6|32
1717987200000|2024-06-10 02:40:00|10770.1|10769.2|10769.9|10769.3|10770.1|10769.4|10769|10768.2|26
1717987500000|2024-06-10 02:45:00|10769.6|10769|10770.9|10770|10771|10770.1|10769.5|10768.7|30
1717987800000|2024-06-10 02:50:00|10770.7|10770.1|10768.6|10768|10770.8|10770.2|10768.6|10767.8|43
1717988100000|2024-06-10 02:55:00|10768.8|10767.9|10767.9|10767.3|10769.1|10768.5|10767|10766.2|70
1717988400000|2024-06-10 03:00:00|10767.8|10767.2|10768.3|10767.4|10768.8|10768|10767.6|10766.7|53
1717988700000|2024-06-10 03:05:00|10768.2|10767.3|10767.4|10766.5|10768.4|10767.5|10766.6|10765.7|65
1717989000000|2024-06-10 03:10:00|10767.3|10766.4|10765.8|10765.2|10767.4|10766.5|10765.8|10765.2|49
1717989300000|2024-06-10 03:15:00|10765.9|10765.3|10766.6|10766|10767.2|10766.4|10765.7|10765.1|65
1717989600000|2024-06-10 03:20:00|10766.8|10766.2|10766.5|10765.9|10767|10766.3|10766.1|10765.3|31
1717989900000|2024-06-10 03:25:00|10766.3|10765.7|10766.3|10765.4|10766.8|10766.1|10766|10765.1|38
1717990200000|2024-06-10 03:30:00|10766.2|10765.3|10765.5|10764.9|10766.4|10765.6|10765.5|10764.8|42
1717990500000|2024-06-10 03:35:00|10765.6|10765|10765.3|10764.4|10765.8|10765.1|10764.5|10763.6|54
1717990800000|2024-06-10 03:40:00|10765.1|10764.5|10765.3|10764.4|10765.6|10764.7|10764.6|10763.9|44
1717991100000|2024-06-10 03:45:00|10765.2|10764.3|10761.9|10761.3|10765.2|10764.3|10761.7|10761.1|115
1717991400000|2024-06-10 03:50:00|10762|10761.4|10759.4|10758.8|10762.1|10761.5|10759.3|10758.7|57
1717991700000|2024-06-10 03:55:00|10759.7|10758.5|10756.1|10755.2|10759.7|10758.5|10756|10755.1|97
1717992000000|2024-06-10 04:00:00|10756|10755.1|10751.1|10750.5|10756.2|10755.5|10750.5|10749.6|165
1717992300000|2024-06-10 04:05:00|10751|10750.2|10750.2|10749.3|10751.6|10750.7|10749.4|10748.7|143
1717992600000|2024-06-10 04:10:00|10750.3|10749.4|10748.8|10748.2|10750.8|10750.2|10748.7|10748.1|73
1717992900000|2024-06-10 04:15:00|10748.7|10748.1|10749.6|10749|10750.3|10749.7|10748.4|10747.6|65
1717993200000|2024-06-10 04:20:00|10749.5|10748.9|10753.8|10752.9|10753.8|10752.9|10748.9|10748.3|96
1717993500000|2024-06-10 04:25:00|10753.7|10752.8|10752.7|10752.1|10754.2|10753.3|10752.4|10751.8|82
1717993800000|2024-06-10 04:30:00|10752.4|10751.8|10753|10752.4|10754.8|10754.2|10752.4|10751.8|77
1717994100000|2024-06-10 04:35:00|10753.1|10752.2|10753.1|10752.2|10754.2|10753.4|10752.8|10752|73
1717994400000|2024-06-10 04:40:00|10753|10752.1|10754.3|10753.7|10754.6|10753.8|10752.9|10752|54
1717994700000|2024-06-10 04:45:00|10754.4|10753.5|10753.5|10752.9|10754.5|10753.8|10753|10752.4|33
1717995000000|2024-06-10 04:50:00|10753.6|10753|10754.3|10753.7|10754.3|10753.7|10753.5|10752.8|33
1717995300000|2024-06-10 04:55:00|10754.5|10753.6|10754.7|10753.8|10754.7|10753.8|10752.7|10751.8|58
1717995600000|2024-06-10 05:00:00|10754.6|10754|10752.5|10751.6|10756.1|10755.2|10752.2|10751.3|101
1717995900000|2024-06-10 05:05:00|10752.4|10751.5|10749.4|10748.5|10752.4|10751.5|10748.8|10748.2|112
1717996200000|2024-06-10 05:10:00|10749.5|10748.6|10751.1|10750.5|10751.1|10750.5|10748.6|10747.9|71
1717996500000|2024-06-10 05:15:00|10751.4|10750.8|10750.9|10750.3|10752.6|10751.7|10750.9|10750.1|79
1717996800000|2024-06-10 05:20:00|10750.7|10750.1|10749.9|10749|10751|10750.3|10748.6|10747.9|99
1717997100000|2024-06-10 05:25:00|10750|10749.1|10750.5|10749.9|10750.9|10750.1|10749.6|10748.7|60
1717997400000|2024-06-10 05:30:00|10750.6|10750|10751.1|10750.5|10751.1|10750.5|10749|10748.4|47
1717997700000|2024-06-10 05:35:00|10751|10750.4|10751.5|10750.6|10751.5|10750.7|10748.4|10747.6|96
1717998000000|2024-06-10 05:40:00|10751.3|10750.4|10751.5|10750.6|10752.4|10751.5|10750.8|10750.1|82
1717998300000|2024-06-10 05:45:00|10751.4|10750.5|10752.6|10752|10753.9|10753.3|10750.9|10750.1|74
1717998600000|2024-06-10 05:50:00|10752.5|10751.9|10754.6|10753.7|10754.6|10753.7|10752.5|10751.9|109
1717998900000|2024-06-10 05:55:00|10754.7|10753.8|10754|10753.1|10755.6|10755|10752.9|10752.3|131
1717999200000|2024-06-10 06:00:00|10753.7|10752.8|10752|10751.1|10754.5|10753.7|10750|10749.1|323
1717999500000|2024-06-10 06:05:00|10752.1|10751.2|10750.4|10749.5|10752.2|10751.3|10749.4|10748.7|271
1717999800000|2024-06-10 06:10:00|10750.3|10749.4|10751.6|10750.7|10752.9|10752|10749.5|10748.7|191
1718000100000|2024-06-10 06:15:00|10751.8|10750.9|10753.4|10752.5|10755.4|10754.5|10751.8|10750.9|179
1718000400000|2024-06-10 06:20:00|10753.5|10752.6|10754|10753.1|10755.7|10754.8|10752.4|10751.5|218
1718000700000|2024-06-10 06:25:00|10753.5|10752.6|10752.8|10752.2|10755.5|10754.6|10752.1|10751.2|214
1718001000000|2024-06-10 06:30:00|10752.3|10751.7|10752.6|10751.7|10753|10752.1|10749.4|10748.8|194
1718001300000|2024-06-10 06:35:00|10752.1|10751.2|10754.5|10753.6|10755.4|10754.8|10752.1|10751.2|175
1718001600000|2024-06-10 06:40:00|10754.6|10753.7|10755.8|10755.2|10757.1|10756.5|10754.4|10753.6|153
1718001900000|2024-06-10 06:45:00|10756|10755.4|10757.9|10757.3|10759|10758.4|10756|10755.4|154
1718002200000|2024-06-10 06:50:00|10758.1|10757.5|10755.2|10754.6|10758.1|10757.5|10754.1|10753.5|201
1718002500000|2024-06-10 06:55:00|10755|10754.4|10752.4|10751.5|10755.3|10754.7|10750.7|10749.8|172
1718002800000|2024-06-10 07:00:00|10752.9|10752|10751.4|10750.5|10755.9|10755|10748.3|10747.5|402
1718003100000|2024-06-10 07:05:00|10751.5|10750.6|10751.2|10750.6|10754.7|10754.1|10750.8|10749.9|264
1718003400000|2024-06-10 07:10:00|10751.1|10750.5|10753.5|10752.6|10754.2|10753.6|10748.3|10747.7|289
1718003700000|2024-06-10 07:15:00|10753.4|10752.5|10752.4|10751.8|10756.6|10755.7|10749.8|10749.2|297
1718004000000|2024-06-10 07:20:00|10752.3|10751.7|10756.7|10756.1|10758.1|10757.5|10752.3|10751.7|273
1718004300000|2024-06-10 07:25:00|10756.5|10755.9|10761.6|10760.7|10762.6|10761.7|10756.2|10755.3|250
1718004600000|2024-06-10 07:30:00|10761.7|10760.8|10763.9|10763|10764|10763.1|10759.4|10758.5|294
1718004900000|2024-06-10 07:35:00|10763.8|10762.9|10759.2|10758.6|10764.4|10763.8|10758.6|10757.9|258
1718005200000|2024-06-10 07:40:00|10759.3|10758.7|10759.8|10759.2|10759.8|10759.2|10756.3|10755.4|222
1718005500000|2024-06-10 07:45:00|10759.9|10759.3|10763.3|10762.7|10764|10763.4|10759.3|10758.7|198
1718005800000|2024-06-10 07:50:00|10763.4|10762.5|10764.9|10764.3|10766.7|10766.1|10762.9|10762.3|210
1718006100000|2024-06-10 07:55:00|10765|10764.1|10764.8|10764.2|10765.3|10764.6|10761.9|10761.3|201
1718006400000|2024-06-10 08:00:00|10764.9|10764.3|10766.3|10765.7|10767.2|10766.6|10763.8|10763.2|296
1718006700000|2024-06-10 08:05:00|10766.2|10765.6|10766.2|10765.6|10768.5|10767.9|10765.9|10765.2|162
1718007000000|2024-06-10 08:10:00|10766|10765.4|10764|10763.4|10766|10765.4|10762.8|10762.2|158
1718007300000|2024-06-10 08:15:00|10764.4|10763.5|10764.3|10763.7|10766|10765.1|10762|10761.1|202
1718007600000|2024-06-10 08:20:00|10764.4|10763.8|10765.1|10764.2|10766|10765.1|10762.4|10761.7|177
1718007900000|2024-06-10 08:25:00|10765.2|10764.6|10762.3|10761.7|10767.3|10766.4|10762|10761.4|203
1718008200000|2024-06-10 08:30:00|10762.2|10761.6|10760.2|10759.6|10762.9|10762.2|10759.8|10759.2|175
1718008500000|2024-06-10 08:35:00|10760.1|10759.5|10759.3|10758.7|10760.7|10760.1|10757.7|10756.9|145
1718008800000|2024-06-10 08:40:00|10759.4|10758.8|10760.4|10759.8|10761.3|10760.7|10759|10758.4|154
1718009100000|2024-06-10 08:45:00|10760.3|10759.7|10759|10758.4|10761|10760.2|10758.1|10757.5|146
1718009400000|2024-06-10 08:50:00|10759.1|10758.5|10757.1|10756.5|10759.2|10758.5|10757|10756.4|162
1718009700000|2024-06-10 08:55:00|10757.2|10756.6|10757|10756.4|10757.4|10756.7|10755.4|10754.5|173
1718010000000|2024-06-10 09:00:00|10757.1|10756.1|10756.8|10756.2|10757.9|10757.3|10756.3|10755.7|158
1718010300000|2024-06-10 09:05:00|10756.7|10756.1|10757.1|10756.5|10758.1|10757.5|10756.2|10755.3|141
1718010600000|2024-06-10 09:10:00|10756.9|10756.3|10755.6|10755|10757.3|10756.7|10755.3|10754.7|192
1718010900000|2024-06-10 09:15:00|10755.5|10754.9|10758.2|10757.6|10758.8|10758.2|10755.3|10754.7|133
1718011200000|2024-06-10 09:20:00|10758.1|10757.5|10756.9|10756.3|10759.4|10758.8|10756.3|10755.7|135
1718011500000|2024-06-10 09:25:00|10757|10756.4|10751.2|10750.6|10757|10756.4|10751|10750.4|168
1718011800000|2024-06-10 09:30:00|10751.3|10750.3|10754.2|10753.6|10755|10754.3|10750.9|10750|142
1718012100000|2024-06-10 09:35:00|10754.3|10753.7|10752.8|10752.2|10754.6|10754|10752.2|10751.4|178
1718012400000|2024-06-10 09:40:00|10752.7|10752.1|10750.8|10749.9|10753.5|10752.7|10750.7|10749.8|171
1718012700000|2024-06-10 09:45:00|10750.7|10749.8|10748.7|10747.8|10750.8|10749.9|10747.6|10746.7|147
1718013000000|2024-06-10 09:50:00|10748.6|10748|10743.1|10742.2|10749.2|10748.4|10742.5|10741.5|232
1718013300000|2024-06-10 09:55:00|10743|10742.1|10743.5|10742.9|10744|10743.3|10741|10740.1|177
1718013600000|2024-06-10 10:00:00|10743.4|10742.8|10741.8|10740.9|10744.2|10743.6|10740.6|10739.7|148
1718013900000|2024-06-10 10:05:00|10741.7|10740.8|10740.2|10739.3|10742.7|10741.8|10738.5|10737.6|227
1718014200000|2024-06-10 10:10:00|10740.3|10739.4|10738.6|10737.7|10741.4|10740.7|10738.4|10737.5|148
1718014500000|2024-06-10 10:15:00|10738.5|10737.6|10739|10738.1|10739.8|10739.1|10737.9|10737|148
1718014800000|2024-06-10 10:20:00|10739.1|10738.2|10739.7|10738.8|10741.1|10740.5|10738.9|10738.2|177
1718015100000|2024-06-10 10:25:00|10739.5|10738.6|10736.1|10735.2|10739.5|10738.7|10735.6|10734.7|176
1718015400000|2024-06-10 10:30:00|10736.2|10735.3|10736.8|10735.9|10737.1|10736.4|10735|10734.2|166
1718015700000|2024-06-10 10:35:00|10736.7|10736.1|10735.1|10734.5|10738.5|10737.9|10735.1|10734.3|166
1718016000000|2024-06-10 10:40:00|10735.2|10734.6|10734.8|10733.9|10735.5|10734.9|10733.3|10732.4|150
1718016300000|2024-06-10 10:45:00|10734.9|10734|10735.8|10735.2|10737|10736.2|10734.8|10733.9|139
1718016600000|2024-06-10 10:50:00|10735.9|10735.3|10737.1|10736.5|10737.4|10736.7|10735|10734.4|82
1718016900000|2024-06-10 10:55:00|10737.2|10736.6|10737.5|10736.6|10739|10738.2|10737.1|10736.5|107
1718017200000|2024-06-10 11:00:00|10737.4|10736.5|10737.7|10737.1|10738.8|10738|10737.4|10736.5|121
1718017500000|2024-06-10 11:05:00|10737.8|10737.2|10740.5|10739.9|10740.7|10740.1|10737.8|10737.2|96
1718017800000|2024-06-10 11:10:00|10740.7|10740.1|10743.6|10742.7|10744.6|10744|10740.2|10739.6|136
1718018100000|2024-06-10 11:15:00|10743.5|10742.6|10744.2|10743.6|10745.5|10744.6|10743.5|10742.6|132
1718018400000|2024-06-10 11:20:00|10744.1|10743.5|10748.4|10747.8|10748.9|10748.3|10744|10743.1|157
1718018700000|2024-06-10 11:25:00|10748.3|10747.7|10746.2|10745.6|10749|10748.4|10745.9|10745.3|106
1718019000000|2024-06-10 11:30:00|10746.3|10745.7|10746.4|10745.5|10747.7|10747.1|10745.2|10744.6|130
1718019300000|2024-06-10 11:35:00|10746.5|10745.6|10747.6|10747|10747.7|10747.1|10745.7|10745.1|122
1718019600000|2024-06-10 11:40:00|10747.7|10747.1|10749.5|10748.6|10749.6|10748.8|10747.4|10746.8|95
1718019900000|2024-06-10 11:45:00|10749.6|10748.7|10751.6|10750.7|10751.7|10750.8|10749.2|10748.3|113
1718020200000|2024-06-10 11:50:00|10751.2|10750.3|10753.7|10752.8|10753.7|10752.8|10750.6|10749.7|138
1718020500000|2024-06-10 11:55:00|10753.6|10752.7|10754.2|10753.3|10755.2|10754.4|10753.5|10752.6|139
1718020800000|2024-06-10 12:00:00|10754.7|10753.8|10755|10754.4|10755.7|10755.1|10753.4|10752.7|186
1718021100000|2024-06-10 12:05:00|10755.1|10754.5|10755.9|10755.3|10756.6|10755.7|10752.7|10751.9|246
1718021400000|2024-06-10 12:10:00|10755.6|10755|10755.8|10755.2|10757.6|10756.8|10755.4|10754.7|196
1718021700000|2024-06-10 12:15:00|10755.9|10755.3|10758|10757.1|10758.5|10757.7|10755.4|10754.8|204
1718022000000|2024-06-10 12:20:00|10757.8|10756.9|10759.2|10758.3|10760.9|10760.1|10757.4|10756.6|261
1718022300000|2024-06-10 12:25:00|10759.3|10758.4|10757.5|10756.9|10760.7|10760.1|10756.4|10755.8|244
1718022600000|2024-06-10 12:30:00|10757.6|10757|10756.4|10755.8|10757.6|10757|10754.4|10753.8|256
1718022900000|2024-06-10 12:35:00|10756.5|10755.9|10752.9|10752|10756.5|10755.9|10752.6|10751.8|213
1718023200000|2024-06-10 12:40:00|10752.8|10751.9|10751.6|10751|10753.5|10752.9|10751.4|10750.8|165
1718023500000|2024-06-10 12:45:00|10751.4|10750.8|10749|10748.4|10752.1|10751.5|10748.7|10747.8|185
1718023800000|2024-06-10 12:50:00|10749.1|10748.5|10745|10744.4|10749.1|10748.5|10744.4|10743.5|170
1718024100000|2024-06-10 12:55:00|10744.8|10744.2|10741.6|10741|10745.1|10744.5|10741.6|10741|194
1718024400000|2024-06-10 13:00:00|10741.5|10740.9|10746.3|10745.7|10746.3|10745.7|10740.5|10739.6|215
1718024700000|2024-06-10 13:05:00|10746.4|10745.8|10747.8|10747.2|10748|10747.2|10745.1|10744.5|191
1718025000000|2024-06-10 13:10:00|10747.9|10747.3|10748|10747.4|10749.5|10748.9|10746.9|10746.3|196
1718025300000|2024-06-10 13:15:00|10748.3|10747.7|10744.9|10744|10749.3|10748.7|10744.8|10743.9|194
1718025600000|2024-06-10 13:20:00|10744.8|10743.9|10742.9|10742|10747.2|10746.3|10742.8|10741.9|328
1718025900000|2024-06-10 13:25:00|10742.8|10741.9|10740.7|10740.1|10742.9|10742.1|10740.2|10739.6|289
1718026200000|2024-06-10 13:30:00|10740.8|10740.2|10738.2|10737.3|10740.9|10740.2|10737.9|10737.1|342
1718026500000|2024-06-10 13:35:00|10738.3|10737.4|10742.6|10742|10744.6|10744|10738.1|10737.4|371
1718026800000|2024-06-10 13:40:00|10742.7|10742.1|10743.3|10742.7|10743.8|10743.2|10740.8|10739.9|354
1718027100000|2024-06-10 13:45:00|10743.7|10743.1|10739.9|10739|10743.9|10743.3|10739.3|10738.4|215
1718027400000|2024-06-10 13:50:00|10739.8|10738.9|10740.6|10740|10741.2|10740.6|10737.5|10736.9|239
1718027700000|2024-06-10 13:55:00|10740.7|10740.1|10740.5|10739.9|10742|10741.4|10739.9|10739.3|257
1718028000000|2024-06-10 14:00:00|10740.8|10740.2|10736|10735.4|10740.8|10740.2|10735.4|10734.7|327
1718028300000|2024-06-10 14:05:00|10736.1|10735.5|10737.2|10736.6|10737.9|10737.3|10735.8|10735.2|195
1718028600000|2024-06-10 14:10:00|10737.3|10736.7|10737.6|10737|10737.8|10737.2|10735.5|10734.9|179
1718028900000|2024-06-10 14:15:00|10737.9|10737.3|10737.9|10737.3|10738.9|10738.1|10737.4|10736.8|169
1718029200000|2024-06-10 14:20:00|10737.4|10736.8|10739.9|10739.3|10740.2|10739.6|10736.2|10735.6|184
1718029500000|2024-06-10 14:25:00|10739.8|10739.2|10738.5|10737.9|10740.1|10739.5|10737.9|10737.3|176
1718029800000|2024-06-10 14:30:00|10738.6|10738|10741.8|10741.2|10741.8|10741.2|10736.4|10735.8|188
1718030100000|2024-06-10 14:35:00|10741.9|10741.3|10743.1|10742.2|10743.3|10742.4|10740|10739.4|213
1718030400000|2024-06-10 14:40:00|10743|10742.1|10741.8|10741.2|10744.2|10743.3|10740.9|10740.3|183
1718030700000|2024-06-10 14:45:00|10741.9|10741.3|10742.3|10741.7|10745.3|10744.5|10741.8|10741.2|213
1718031000000|2024-06-10 14:50:00|10742.4|10741.8|10740.2|10739.6|10742.4|10741.8|10739.3|10738.7|235
1718031300000|2024-06-10 14:55:00|10739.7|10739.1|10734.2|10733.3|10739.9|10739.1|10734.1|10733.3|303
1718031600000|2024-06-10 15:00:00|10734.1|10733.5|10735.7|10735.1|10738|10737.1|10733.5|10732.7|346
1718031900000|2024-06-10 15:05:00|10735.8|10735.2|10737.2|10736.6|10740.2|10739.6|10735.7|10735.1|267
1718032200000|2024-06-10 15:10:00|10737.1|10736.5|10738.8|10738.2|10739|10738.4|10734.7|10734.1|271
1718032500000|2024-06-10 15:15:00|10738.9|10738.3|10742.2|10741.6|10742.3|10741.6|10738.7|10738.1|183
1718032800000|2024-06-10 15:20:00|10742.5|10741.9|10743.1|10742.5|10744.2|10743.5|10742|10741.4|153
1718033100000|2024-06-10 15:25:00|10743.2|10742.6|10742.8|10742.2|10745.1|10744.2|10742.1|10741.5|170
1718033400000|2024-06-10 15:30:00|10742.9|10742.3|10744.6|10743.7|10744.7|10743.8|10741.6|10741|147
1718033700000|2024-06-10 15:35:00|10744.7|10743.8|10746.9|10746|10747|10746.2|10743.2|10742.5|204
1718034000000|2024-06-10 15:40:00|10747|10746.1|10747.3|10746.7|10748.1|10747.4|10746.5|10745.9|127
1718034300000|2024-06-10 15:45:00|10747.4|10746.8|10747|10746.4|10748.4|10747.8|10746.4|10745.7|74
1718034600000|2024-06-10 15:50:00|10747.3|10746.7|10747.5|10746.9|10748|10747.4|10746.3|10745.7|82
1718034900000|2024-06-10 15:55:00|10747.8|10747.2|10750.4|10749.8|10750.7|10750|10747.8|10747.2|190
1718035200000|2024-06-10 16:00:00|10750.5|10749.9|10753|10752.4|10755.2|10754.5|10750.5|10749.9|266
1718035500000|2024-06-10 16:05:00|10752.9|10752.3|10754|10753.4|10754|10753.4|10750.7|10750.1|142
1718035800000|2024-06-10 16:10:00|10754.2|10753.6|10755.7|10755.1|10756.1|10755.4|10753.9|10753.3|156
1718036100000|2024-06-10 16:15:00|10755.8|10755.2|10757.1|10756.5|10757.5|10756.7|10754.9|10754.3|162
1718036400000|2024-06-10 16:20:00|10757.2|10756.6|10758.2|10757.6|10758.5|10757.9|10756.4|10755.8|217
1718036700000|2024-06-10 16:25:00|10758.1|10757.5|10757.7|10757.1|10759.2|10758.5|10757.4|10756.8|123
1718037000000|2024-06-10 16:30:00|10757.8|10757.2|10757|10756.4|10757.8|10757.2|10756.7|10755.9|101
1718037300000|2024-06-10 16:35:00|10757.1|10756.5|10757.6|10757|10757.7|10757.1|10756.4|10755.5|113
1718037600000|2024-06-10 16:40:00|10757.5|10756.9|10757.4|10756.8|10759.3|10758.4|10756.7|10755.8|116
1718037900000|2024-06-10 16:45:00|10757.2|10756.6|10755.3|10754.4|10757.2|10756.6|10755.2|10754.3|122
1718038200000|2024-06-10 16:50:00|10755.4|10754.5|10755.3|10754.4|10756.2|10755.3|10755|10754.1|131
1718038500000|2024-06-10 16:55:00|10755.2|10754.3|10754.4|10753.8|10756|10755.4|10754.1|10753.3|85
1718038800000|2024-06-10 17:00:00|10754.3|10753.7|10755.2|10754.3|10755.4|10754.5|10753.1|10752.2|224
1718039100000|2024-06-10 17:05:00|10755.1|10754.2|10752.8|10751.9|10755.4|10754.8|10752.7|10751.8|171
1718039400000|2024-06-10 17:10:00|10752.7|10751.8|10752.2|10751.3|10753.6|10752.7|10751.7|10751|165
1718039700000|2024-06-10 17:15:00|10752.1|10751.2|10753.1|10752.2|10753.5|10752.6|10750.7|10750.1|120
1718040000000|2024-06-10 17:20:00|10753.2|10752.3|10754.8|10753.9|10755.2|10754.3|10753.2|10752.3|133
1718040300000|2024-06-10 17:25:00|10754.9|10754|10758.6|10758|10759.5|10758.6|10754.7|10753.8|270
1718040600000|2024-06-10 17:30:00|10758.5|10757.9|10758.8|10757.9|10759.5|10758.6|10757.6|10756.7|131
1718040900000|2024-06-10 17:35:00|10758.7|10757.8|10758.8|10757.9|10759.2|10758.3|10758.1|10757.2|92
1718041200000|2024-06-10 17:40:00|10758.7|10757.8|10758.3|10757.4|10758.8|10758.2|10758.1|10757.2|66
1718041500000|2024-06-10 17:45:00|10758.2|10757.3|10759.8|10758.9|10760.2|10759.5|10758.2|10757.3|103
1718041800000|2024-06-10 17:50:00|10759.9|10759|10759.8|10758.9|10760.6|10759.9|10759.2|10758.5|120
1718042100000|2024-06-10 17:55:00|10759.9|10759|10759.8|10759.2|10760.7|10760.1|10758.7|10758.1|78
1718042400000|2024-06-10 18:00:00|10759.7|10759.1|10759.7|10758.8|10760.6|10760|10759.6|10758.7|121
1718042700000|2024-06-10 18:05:00|10759.8|10758.9|10761.7|10760.8|10762.1|10761.2|10759|10758.1|123
1718043000000|2024-06-10 18:10:00|10761.4|10760.6|10759.4|10758.8|10761.6|10760.7|10759.2|10758.3|151
1718043300000|2024-06-10 18:15:00|10759.5|10758.9|10759.1|10758.2|10759.8|10759.1|10758.6|10757.7|91
1718043600000|2024-06-10 18:20:00|10759|10758.1|10759|10758.1|10759.4|10758.5|10758.6|10757.7|119
1718043900000|2024-06-10 18:25:00|10758.8|10757.9|10758.5|10757.9|10759.1|10758.2|10757.7|10756.8|133
1718044200000|2024-06-10 18:30:00|10758.6|10758|10757.6|10757|10758.9|10758.1|10757.3|10756.7|99
1718044500000|2024-06-10 18:35:00|10757.7|10756.8|10758.6|10757.7|10759|10758.3|10757.1|10756.2|157
1718044800000|2024-06-10 18:40:00|10758.7|10757.8|10762.2|10761.3|10762.4|10761.5|10758.4|10757.6|104
1718045100000|2024-06-10 18:45:00|10762.1|10761.6|10761.2|10760.3|10762.2|10761.6|10760|10759.4|80
1718045400000|2024-06-10 18:50:00|10761.1|10760.2|10761.7|10760.8|10762.8|10761.9|10761|10760.1|106
1718045700000|2024-06-10 18:55:00|10761.6|10760.7|10762|10761.1|10762.7|10761.9|10761.1|10760.2|177
1718046000000|2024-06-10 19:00:00|10762.1|10761.2|10762.2|10761.3|10763.1|10762.4|10761.6|10760.7|90
1718046300000|2024-06-10 19:05:00|10762.3|10761.4|10763.2|10762.3|10763.5|10762.6|10762.2|10761.3|57
1718046600000|2024-06-10 19:10:00|10763.1|10762.2|10764.7|10764.1|10764.9|10764.3|10763.1|10762.2|88
1718046900000|2024-06-10 19:15:00|10764.8|10764.2|10764.7|10763.8|10766|10765.4|10764.5|10763.8|88
1718047200000|2024-06-10 19:20:00|10764.8|10763.9|10764.7|10763.8|10765.4|10764.5|10764.4|10763.5|110
1718047500000|2024-06-10 19:25:00|10764.6|10763.7|10764.3|10763.4|10764.9|10764.3|10764.1|10763.4|53
1718047800000|2024-06-10 19:30:00|10764.4|10763.5|10764.6|10763.7|10764.7|10763.8|10763.6|10762.9|38
1718048100000|2024-06-10 19:35:00|10764.5|10763.6|10764.5|10763.6|10765|10764.1|10763.9|10763|62
1718048400000|2024-06-10 19:40:00|10764.6|10763.7|10764|10763.1|10765.1|10764.2|10763.9|10763|73
1718048700000|2024-06-10 19:45:00|10764.2|10763.3|10763.2|10762.3|10764.2|10763.3|10763.2|10762.3|44
1718049000000|2024-06-10 19:50:00|10762.8|10761.9|10763.5|10762.6|10763.9|10763|10762.8|10761.9|52
1718049300000|2024-06-10 19:55:00|10763.7|10762.8|10763.5|10762.6|10763.8|10762.9|10762.7|10762.1|114
1718049600000|2024-06-10 20:00:00|10763.4|10762.5|10762.3|10761.4|10763.4|10762.5|10761.9|10761|99
1718049900000|2024-06-10 20:05:00|10762.2|10761.3|10762.9|10762|10763.3|10762.4|10762|10761.1|38
1718050200000|2024-06-10 20:10:00|10762.8|10761.9|10763.9|10763|10763.9|10763|10762.8|10761.9|56
1718050500000|2024-06-10 20:15:00|10763.8|10762.9|10763.8|10762.9|10763.9|10763.1|10763.6|10762.7|28
1718050800000|2024-06-10 20:20:00|10763.9|10763|10763.8|10762.9|10764|10763.2|10763.7|10762.8|74
1718051100000|2024-06-10 20:25:00|10763.7|10762.8|10764.3|10763.4|10764.6|10763.7|10763.7|10762.8|89
1718051400000|2024-06-10 20:30:00|10764.2|10763.3|10764|10763.1|10764.2|10763.3|10763.9|10763|29
1718051700000|2024-06-10 20:35:00|10763.9|10763|10764.3|10763.4|10764.3|10763.4|10763.7|10762.9|26
1718052000000|2024-06-10 20:40:00|10764.2|10763.3|10764.1|10763.2|10764.2|10763.5|10763.9|10763|38
1718052300000|2024-06-10 20:45:00|10764.2|10763.3|10765.1|10764.2|10765.2|10764.3|10764.2|10763.3|55
1718052600000|2024-06-10 20:50:00|10765.2|10764.3|10765.5|10764.6|10765.6|10764.7|10764.9|10764|47
1718052900000|2024-06-10 20:55:00|10765.8|10764.3|10765.9|10763.8|10767.4|10765.8|10765.8|10763.7|130
1718053200000|2024-06-10 21:00:00|10766.3|10763.7|10767.1|10760.8|10767.1|10763.7|10766.3|10760.8|5
1718053500000|2024-06-10 21:05:00|10767.7|10761.4|10767.3|10760.7|10767.7|10761.4|10763.7|10757.1|34
1718053800000|2024-06-10 21:10:00|10767.2|10760.6|10766.9|10760.6|10767.2|10760.8|10765.8|10759.9|31
1718054100000|2024-06-10 21:15:00|10767.1|10760.5|10765.8|10759.2|10767.8|10761.7|10761|10754.4|152
1718054400000|2024-06-10 21:20:00|10765.9|10759.3|10766.8|10761.2|10767.9|10761.3|10764.3|10757.7|50
1718054700000|2024-06-10 21:25:00|10766.7|10761.1|10766.5|10761.5|10767.2|10761.5|10766.5|10760.5|17
1718055000000|2024-06-10 21:30:00|10766.4|10761.6|10766.6|10760.8|10766.6|10761.7|10765.2|10760.8|51
1718055300000|2024-06-10 21:35:00|10766.7|10760.9|10767.1|10760.5|10767.1|10760.9|10766.6|10760.4|28
1718055600000|2024-06-10 21:40:00|10767|10760.4|10766.3|10760.9|10767.4|10761|10765.2|10759.4|57
1718055900000|2024-06-10 21:45:00|10766.5|10760.7|10766.5|10760.6|10767|10761.7|10766.2|10760.6|48
1718056200000|2024-06-10 21:50:00|10766.3|10760.5|10768.6|10762.3|10768.7|10762.3|10766.3|10759.9|18
1718056500000|2024-06-10 21:55:00|10768.3|10762.4|10766.7|10764.4|10768.5|10764.6|10766.1|10762.1|80
1718056800000|2024-06-10 22:00:00|10767|10764.6|10768.8|10767.3|10768.8|10767.3|10766.2|10763.6|154
1718057100000|2024-06-10 22:05:00|10768.5|10767.6|10767.8|10766.9|10768.5|10767.6|10767.4|10766.5|23
1718057400000|2024-06-10 22:10:00|10767.7|10766.8|10768.4|10767.5|10768.7|10767.8|10767.7|10766.8|25
1718057700000|2024-06-10 22:15:00|10768.5|10767.6|10767.4|10766.5|10768.5|10767.6|10767.3|10766.4|18
1718058000000|2024-06-10 22:20:00|10767.2|10766.3|10767.5|10766.6|10767.7|10766.8|10766.9|10766|18
1718058300000|2024-06-10 22:25:00|10767|10766.1|10766.3|10765.4|10767|10766.1|10766.3|10765.4|17
1718058600000|2024-06-10 22:30:00|10766.2|10765.3|10765.4|10764.5|10766.2|10765.3|10765.3|10764.4|29
1718058900000|2024-06-10 22:35:00|10765.2|10764.3|10765.4|10764.5|10765.4|10764.5|10765.2|10764.3|19
1718059200000|2024-06-10 22:40:00|10765.8|10764.9|10765.3|10764.4|10765.9|10765|10765.2|10764.3|19
1718059500000|2024-06-10 22:45:00|10765.2|10764.3|10765.3|10764.4|10765.5|10764.6|10764.9|10764|20
1718059800000|2024-06-10 22:50:00|10765.5|10764.6|10765.9|10765|10766|10765.1|10765.4|10764.5|38
1718060100000|2024-06-10 22:55:00|10765.8|10764.9|10765.9|10765|10766|10765.1|10765.5|10764.6|19
1718060400000|2024-06-10 23:00:00|10765.8|10764.9|10765.9|10765|10765.9|10765|10765.4|10764.5|48
1718060700000|2024-06-10 23:05:00|10765.8|10764.9|10765.1|10764.2|10765.9|10765|10764.9|10764|34
1718061000000|2024-06-10 23:10:00|10765|10764.1|10764.3|10763.4|10765.4|10764.5|10764.1|10763.2|72
1718061300000|2024-06-10 23:15:00|10764.2|10763.3|10764.3|10763.4|10764.8|10763.9|10763.8|10763|66
1718061600000|2024-06-10 23:20:00|10764.4|10763.5|10764.3|10763.4|10764.4|10763.5|10763.9|10763|31
1718061900000|2024-06-10 23:25:00|10764.4|10763.5|10763.6|10763|10764.4|10763.5|10763.5|10762.6|16
1718062200000|2024-06-10 23:30:00|10763.7|10763.1|10763.2|10762.6|10763.7|10763.1|10763.1|10762.4|36
1718062500000|2024-06-10 23:35:00|10763.3|10762.7|10763.3|10762.4|10763.6|10762.8|10763.2|10762.4|33
1718062800000|2024-06-10 23:40:00|10763.4|10762.5|10763.3|10762.7|10763.4|10762.7|10763|10762.3|39
1718063100000|2024-06-10 23:45:00|10763.4|10762.8|10764.2|10763.3|10764.3|10763.5|10763.4|10762.6|51
1718063400000|2024-06-10 23:50:00|10763.9|10763.2|10763.9|10763|10764.3|10763.6|10763.5|10762.9|36
1718063700000|2024-06-10 23:55:00|10764|10763.1|10763.8|10763.2|10764.1|10763.5|10763.4|10762.8|44
1718064000000|2024-06-11 00:00:00|10763.9|10763|10762.6|10762|10764.8|10764.2|10762.5|10761.9|85
1718064300000|2024-06-11 00:05:00|10762.7|10762.1|10762.1|10761.2|10763|10762.4|10761.6|10761|86
1718064600000|2024-06-11 00:10:00|10762.2|10761.3|10763.1|10762.2|10763.1|10762.2|10761.9|10761|67
1718064900000|2024-06-11 00:15:00|10763.2|10762.3|10764.1|10763.2|10764.6|10763.7|10763.2|10762.3|59
1718065200000|2024-06-11 00:20:00|10764.2|10763.3|10763.7|10762.8|10764.9|10764.1|10763.7|10762.8|58
1718065500000|2024-06-11 00:25:00|10763.8|10762.9|10762.8|10761.9|10763.9|10763.1|10762.8|10761.9|55
1718065800000|2024-06-11 00:30:00|10762.7|10762.1|10762.5|10761.9|10763.4|10762.7|10762.1|10761.5|85
1718066100000|2024-06-11 00:35:00|10762.3|10761.7|10762.6|10761.7|10763.3|10762.5|10762|10761.4|72
1718066400000|2024-06-11 00:40:00|10762.7|10761.8|10763.6|10763|10764|10763.1|10762.4|10761.8|60
1718066700000|2024-06-11 00:45:00|10763.7|10763.1|10764|10763.4|10764.1|10763.5|10763.1|10762.5|61
1718067000000|2024-06-11 00:50:00|10764.1|10763.5|10764.2|10763.3|10765.4|10764.6|10764.1|10763.2|70
1718067300000|2024-06-11 00:55:00|10764.1|10763.2|10764|10763.4|10764.3|10763.7|10763.6|10762.8|66
1718067600000|2024-06-11 01:00:00|10764.1|10763.5|10763.3|10762.7|10764.5|10763.9|10763|10762.3|61
1718067900000|2024-06-11 01:05:00|10763.4|10762.8|10763.5|10762.9|10764.2|10763.3|10763.2|10762.5|63
1718068200000|2024-06-11 01:10:00|10763.3|10762.7|10764|10763.1|10764|10763.1|10762.7|10762.1|64
1718068500000|2024-06-11 01:15:00|10763.9|10763|10763.9|10763|10764.4|10763.5|10762.7|10762.1|94
1718068800000|2024-06-11 01:20:00|10763.8|10762.9|10764.7|10763.8|10764.7|10763.8|10763.7|10762.8|75
1718069100000|2024-06-11 01:25:00|10764.8|10763.9|10765.2|10764.3|10765.3|10764.5|10764.4|10763.5|76
1718069400000|2024-06-11 01:30:00|10764.9|10764|10765.2|10764.3|10765.5|10764.7|10763.5|10762.9|130
1718069700000|2024-06-11 01:35:00|10765.1|10764.2|10767.2|10766.6|10768|10767.2|10765|10764.1|100
1718070000000|2024-06-11 01:40:00|10767.1|10766.5|10768.2|10767.6|10768.3|10767.6|10766.8|10765.9|100
1718070300000|2024-06-11 01:45:00|10768.1|10767.5|10767.8|10767.2|10768.2|10767.6|10767.5|10766.8|88
1718070600000|2024-06-11 01:50:00|10768|10767.1|10767.9|10767.3|10768.6|10768|10767.6|10767|72
1718070900000|2024-06-11 01:55:00|10767.8|10767.2|10767.1|10766.5|10767.9|10767.3|10766.4|10765.6|51
1718071200000|2024-06-11 02:00:00|10767.2|10766.6|10765.6|10765|10767.3|10766.6|10765.5|10764.8|79
1718071500000|2024-06-11 02:05:00|10765.7|10765.1|10766.3|10765.4|10766.3|10765.6|10765.2|10764.6|55
1718071800000|2024-06-11 02:10:00|10766.2|10765.3|10767|10766.4|10767.3|10766.7|10766.1|10765.2|98
1718072100000|2024-06-11 02:15:00|10766.9|10766.3|10768.1|10767.5|10768.5|10767.7|10766.9|10766|70
1718072400000|2024-06-11 02:20:00|10768.2|10767.6|10767.8|10767.2|10768.8|10768|10767.8|10767.2|34
1718072700000|2024-06-11 02:25:00|10767.7|10767.1|10768|10767.1|10768.6|10767.7|10767.7|10767.1|56
1718073000000|2024-06-11 02:30:00|10767.9|10767|10768.6|10767.7|10768.6|10767.7|10767.4|10766.5|66
1718073300000|2024-06-11 02:35:00|10768.5|10767.6|10769|10768.1|10769.3|10768.4|10768.5|10767.6|55
1718073600000|2024-06-11 02:40:00|10769.1|10768.2|10768.2|10767.6|10769.4|10768.5|10768.1|10767.5|73
1718073900000|2024-06-11 02:45:00|10768.5|10767.5|10768|10767.1|10768.5|10767.6|10767.5|10766.6|62
1718074200000|2024-06-11 02:50:00|10767.9|10767|10767.9|10767.3|10768.4|10767.8|10767.7|10767|29
1718074500000|2024-06-11 02:55:00|10767.8|10767.2|10768.4|10767.5|10768.5|10767.7|10767.7|10767.1|41
1718074800000|2024-06-11 03:00:00|10768.1|10767.2|10769.2|10768.3|10769.4|10768.5|10768.1|10767.2|52
1718075100000|2024-06-11 03:05:00|10769.1|10768.2|10768.6|10768|10769.6|10768.9|10768.3|10767.7|62
1718075400000|2024-06-11 03:10:00|10768.7|10768.1|10768.9|10768|10769.3|10768.7|10768.7|10768|48
1718075700000|2024-06-11 03:15:00|10768.7|10768.1|10769|10768.1|10769.3|10768.5|10768.2|10767.5|42
1718076000000|2024-06-11 03:20:00|10768.9|10768|10767.3|10766.7|10768.9|10768|10767.1|10766.4|56
1718076300000|2024-06-11 03:25:00|10767.2|10766.6|10767.5|10766.9|10767.9|10767.1|10766.9|10766.3|51
1718076600000|2024-06-11 03:30:00|10767.6|10767|10767.7|10767.1|10767.7|10767.1|10767|10766.4|42
1718076900000|2024-06-11 03:35:00|10767.8|10767.2|10767.8|10767.2|10768.2|10767.6|10767.2|10766.6|46
1718077200000|2024-06-11 03:40:00|10767.7|10767.1|10768.3|10767.7|10769|10768.2|10767.3|10766.4|88
1718077500000|2024-06-11 03:45:00|10768.2|10767.6|10769.1|10768.5|10769.4|10768.7|10768.2|10767.6|46
1718077800000|2024-06-11 03:50:00|10769.2|10768.6|10769.1|10768.2|10769.6|10768.7|10768.9|10768.1|64
1718078100000|2024-06-11 03:55:00|10769|10768.1|10769|10768.1|10769.2|10768.5|10768.8|10768|63
1718078400000|2024-06-11 04:00:00|10768.8|10768.2|10769.1|10768.5|10769.2|10768.6|10768.3|10767.4|44
1718078700000|2024-06-11 04:05:00|10769.3|10768.4|10769.5|10768.6|10769.6|10768.7|10768.9|10768|76
1718079000000|2024-06-11 04:10:00|10769.7|10768.8|10770.2|10769.6|10770.5|10769.9|10769.3|10768.5|45
1718079300000|2024-06-11 04:15:00|10770.1|10769.5|10770.6|10769.7|10770.6|10769.9|10769.9|10769.3|37
1718079600000|2024-06-11 04:20:00|10770.4|10769.8|10770.5|10769.6|10771.1|10770.3|10770.3|10769.5|88
1718079900000|2024-06-11 04:25:00|10770.4|10769.8|10770.1|10769.2|10770.6|10769.8|10769.8|10769|34
1718080200000|2024-06-11 04:30:00|10770|10769.4|10769.7|10769.1|10770.4|10769.6|10769.6|10769|45
1718080500000|2024-06-11 04:35:00|10769.5|10768.9|10769.8|10769.2|10769.9|10769.3|10769.5|10768.8|27
1718080800000|2024-06-11 04:40:00|10769.7|10769.1|10769.5|10768.9|10770|10769.4|10769.5|10768.7|48
1718081100000|2024-06-11 04:45:00|10769.7|10769.1|10769.2|10768.6|10769.7|10769.1|10769.2|10768.6|50
1718081400000|2024-06-11 04:50:00|10769.3|10768.7|10769.3|10768.7|10769.4|10768.7|10769.2|10768.4|18
1718081700000|2024-06-11 04:55:00|10769.5|10768.6|10768.7|10768.1|10769.5|10768.7|10768.3|10767.6|30
1718082000000|2024-06-11 05:00:00|10768.6|10768|10769.8|10768.9|10769.9|10769|10768.4|10767.8|24
1718082300000|2024-06-11 05:05:00|10769.6|10768.7|10769.5|10768.6|10770|10769.1|10768.7|10768.1|50
1718082600000|2024-06-11 05:10:00|10769.6|10768.7|10770|10769.1|10770.4|10769.6|10769.5|10768.6|42
1718082900000|2024-06-11 05:15:00|10769.8|10769.2|10768.8|10768.2|10770.1|10769.2|10768.7|10768.1|23
1718083200000|2024-06-11 05:20:00|10768.9|10768.3|10768.9|10768.3|10769.1|10768.3|10768.8|10768|53
1718083500000|2024-06-11 05:25:00|10768.8|10768.2|10768.7|10767.8|10769.1|10768.3|10768.5|10767.8|51
1718083800000|2024-06-11 05:30:00|10768.8|10767.9|10767.6|10766.7|10768.9|10768|10767.4|10766.7|96
1718084100000|2024-06-11 05:35:00|10767.5|10766.9|10768.5|10767.6|10768.7|10767.8|10767.4|10766.7|29
1718084400000|2024-06-11 05:40:00|10768.6|10767.7|10769.4|10768.5|10769.5|10768.9|10768.5|10767.6|62
1718084700000|2024-06-11 05:45:00|10769.5|10768.6|10769.5|10768.6|10770|10769.1|10768.9|10768.1|89
1718085000000|2024-06-11 05:50:00|10769.4|10768.5|10768.5|10767.9|10769.5|10768.7|10768.4|10767.7|60
1718085300000|2024-06-11 05:55:00|10768.6|10768|10766|10765.1|10768.6|10768|10764.6|10763.8|179
1718085600000|2024-06-11 06:00:00|10766.1|10765.2|10767.5|10766.6|10768.3|10767.4|10766|10765.2|193
1718085900000|2024-06-11 06:05:00|10767.4|10766.5|10770.4|10769.5|10770.5|10769.6|10766.9|10766.1|140
1718086200000|2024-06-11 06:10:00|10770.5|10769.6|10768.9|10768.3|10771.4|10770.5|10768|10767.4|138
1718086500000|2024-06-11 06:15:00|10769|10768.4|10770.4|10769.8|10770.9|10770.3|10768.9|10768|106
1718086800000|2024-06-11 06:20:00|10770.5|10769.9|10769|10768.4|10770.8|10770.2|10768.9|10768.3|86
1718087100000|2024-06-11 06:25:00|10768.9|10768.3|10771.1|10770.5|10771.2|10770.6|10768.6|10767.8|118
1718087400000|2024-06-11 06:30:00|10771|10770.4|10768.1|10767.5|10771.9|10771|10767.8|10767.2|134
1718087700000|2024-06-11 06:35:00|10768|10767.4|10769.7|10769.1|10769.7|10769.1|10767.8|10767|136
1718088000000|2024-06-11 06:40:00|10770|10769|10770.1|10769.5|10770.8|10770.2|10768.8|10768.1|107
1718088300000|2024-06-11 06:45:00|10770|10769.4|10771.4|10770.8|10772.1|10771.5|10769.9|10769.3|155
1718088600000|2024-06-11 06:50:00|10771.3|10770.7|10772.5|10771.9|10773.8|10773.2|10771.2|10770.6|111
1718088900000|2024-06-11 06:55:00|10772.8|10772.2|10768.5|10767.9|10772.8|10772.2|10768.5|10767.7|130
1718089200000|2024-06-11 07:00:00|10768.4|10767.8|10768.4|10767.8|10769.8|10769.2|10767.5|10766.9|242
1718089500000|2024-06-11 07:05:00|10768.3|10767.7|10766.7|10765.8|10768.8|10768.2|10766.5|10765.6|211
1718089800000|2024-06-11 07:10:00|10766.4|10765.7|10764.2|10763.3|10766.4|10765.7|10763.3|10762.6|224
1718090100000|2024-06-11 07:15:00|10764.3|10763.4|10763.2|10762.3|10765.6|10764.7|10762.3|10761.5|229
1718090400000|2024-06-11 07:20:00|10762.8|10762.2|10765.9|10765|10766.5|10765.7|10761.6|10760.7|182
1718090700000|2024-06-11 07:25:00|10766.1|10765.2|10763.3|10762.7|10766.3|10765.4|10763.1|10762.2|176
1718091000000|2024-06-11 07:30:00|10763.2|10762.6|10764.4|10763.8|10764.8|10764|10762.9|10762.3|180
1718091300000|2024-06-11 07:35:00|10764.3|10763.7|10767.1|10766.5|10768|10767.2|10764.2|10763.6|153
1718091600000|2024-06-11 07:40:00|10767|10766.4|10768.3|10767.7|10769.2|10768.5|10766.8|10766.2|124
1718091900000|2024-06-11 07:45:00|10768.4|10767.8|10766.9|10766.3|10768.6|10768|10766.8|10766.2|144
1718092200000|2024-06-11 07:50:00|10767|10766.4|10766.3|10765.7|10768|10767.1|10766.1|10765.5|135
1718092500000|2024-06-11 07:55:00|10766.2|10765.6|10764.4|10763.8|10766.2|10765.6|10763.4|10762.5|213
1718092800000|2024-06-11 08:00:00|10764.6|10763.7|10764.2|10763.3|10764.6|10763.7|10761.4|10760.6|235
1718093100000|2024-06-11 08:05:00|10764.1|10763.2|10762.3|10761.7|10764.9|10764.3|10762.2|10761.3|169
1718093400000|2024-06-11 08:10:00|10762.4|10761.8|10762.5|10761.9|10764.1|10763.5|10761.6|10761|156
1718093700000|2024-06-11 08:15:00|10762.4|10761.8|10760.8|10759.9|10763.3|10762.7|10760.6|10759.8|160
1718094000000|2024-06-11 08:20:00|10760.7|10759.8|10759.6|10759|10761.9|10761.3|10758.4|10757.8|164
1718094300000|2024-06-11 08:25:00|10759.5|10758.9|10759.2|10758.6|10760.8|10759.9|10757.6|10757|188
1718094600000|2024-06-11 08:30:00|10759.3|10758.7|10760|10759.4|10760.2|10759.6|10758.5|10757.9|133
1718094900000|2024-06-11 08:35:00|10760.1|10759.5|10758.9|10758.3|10760.1|10759.5|10757.6|10757|171
1718095200000|2024-06-11 08:40:00|10759.1|10758.5|10760|10759.4|10760.9|10760.3|10759|10758.4|168
1718095500000|2024-06-11 08:45:00|10759.8|10759.2|10749.3|10748.7|10759.8|10759.2|10748.4|10747.8|283
1718095800000|2024-06-11 08:50:00|10749.2|10748.3|10746.7|10746.1|10749.8|10748.9|10743.9|10743.3|341
1718096100000|2024-06-11 08:55:00|10747|10746.4|10745.6|10745|10750.1|10749.5|10745.4|10744.8|253
1718096400000|2024-06-11 09:00:00|10745.7|10744.8|10748.6|10748|10748.6|10748|10743.4|10742.6|355
1718096700000|2024-06-11 09:05:00|10748.7|10748.1|10748|10747.4|10750.6|10750|10746.9|10746.2|242
1718097000000|2024-06-11 09:10:00|10748.1|10747.5|10751.9|10751.3|10752.7|10752.1|10747.6|10747|155
1718097300000|2024-06-11 09:15:00|10751.8|10751.2|10751.1|10750.5|10751.8|10751.2|10749.4|10748.8|167
1718097600000|2024-06-11 09:20:00|10751.2|10750.6|10749.8|10749.2|10751.2|10750.6|10748.6|10748|239
1718097900000|2024-06-11 09:25:00|10749.7|10749.1|10741.4|10740.8|10749.8|10749.2|10740.8|10740.2|247
1718098200000|2024-06-11 09:30:00|10741.3|10740.7|10747.3|10746.4|10747.5|10746.6|10741.3|10740.7|350
1718098500000|2024-06-11 09:35:00|10747.2|10746.3|10746.8|10746.2|10749.5|10748.6|10746.6|10745.8|258
1718098800000|2024-06-11 09:40:00|10746.7|10746.1|10748.6|10748|10749.3|10748.7|10746.7|10746.1|204
1718099100000|2024-06-11 09:45:00|10748.5|10747.9|10749.9|10749|10750.2|10749.5|10747.9|10747|221
1718099400000|2024-06-11 09:50:00|10750.2|10749.3|10753.3|10752.7|10754.1|10753.2|10749.4|10748.5|327
1718099700000|2024-06-11 09:55:00|10753.4|10752.8|10751.1|10750.5|10754.3|10753.5|10749.8|10749.2|217
1718100000000|2024-06-11 10:00:00|10750.9|10750.3|10754.3|10753.7|10754.9|10754.3|10748.6|10748|286
1718100300000|2024-06-11 10:05:00|10754.2|10753.6|10754.7|10754.1|10756.7|10756.1|10752.7|10752.1|207
1718100600000|2024-06-11 10:10:00|10754.6|10754|10748.7|10747.8|10754.6|10754|10748.5|10747.6|248
1718100900000|2024-06-11 10:15:00|10748.3|10747.4|10744.2|10743.6|10748.4|10747.5|10743.7|10743.1|306
1718101200000|2024-06-11 10:20:00|10744.1|10743.5|10745.2|10744.6|10747.5|10746.7|10743.7|10742.9|233
1718101500000|2024-06-11 10:25:00|10745.3|10744.7|10743.5|10742.9|10745.3|10744.7|10742.5|10741.9|192
1718101800000|2024-06-11 10:30:00|10743.4|10742.8|10745.1|10744.5|10745.4|10744.7|10743.1|10742.5|208
1718102100000|2024-06-11 10:35:00|10744.9|10744.3|10743.5|10742.9|10745.8|10745.2|10743.2|10742.6|158
1718102400000|2024-06-11 10:40:00|10743.2|10742.6|10740.2|10739.6|10746.1|10745.5|10739.6|10738.7|185
1718102700000|2024-06-11 10:45:00|10740|10739.4|10738|10737.4|10740.3|10739.7|10737|10736.1|214
1718103000000|2024-06-11 10:50:00|10738.1|10737.5|10737.7|10737.1|10742.1|10741.5|10737.7|10736.9|207
1718103300000|2024-06-11 10:55:00|10737.5|10736.9|10741.3|10740.7|10741.4|10740.8|10737.1|10736.5|203
1718103600000|2024-06-11 11:00:00|10741.5|10740.9|10741.1|10740.2|10741.8|10741.2|10738.9|10738.3|291
1718103900000|2024-06-11 11:05:00|10741.2|10740.5|10738.5|10737.6|10741.8|10741.2|10738.4|10737.6|187
1718104200000|2024-06-11 11:10:00|10738.6|10737.7|10729.3|10728.4|10738.9|10738|10729.2|10728.3|267
1718104500000|2024-06-11 11:15:00|10729.2|10728.3|10728.1|10727.5|10731.2|10730.6|10725.3|10724.4|315
1718104800000|2024-06-11 11:20:00|10728.2|10727.6|10728.5|10727.9|10729.5|10728.8|10727.9|10727.3|135
1718105100000|2024-06-11 11:25:00|10728.4|10727.8|10733.4|10732.5|10734.1|10733.2|10727.8|10726.9|155
1718105400000|2024-06-11 11:30:00|10733.1|10732.2|10731.7|10731.1|10733.5|10732.7|10730.5|10729.8|199
1718105700000|2024-06-11 11:35:00|10731.8|10731.2|10728.9|10728.3|10732.3|10731.4|10728.6|10727.9|209
1718106000000|2024-06-11 11:40:00|10728.8|10728.2|10732.2|10731.6|10733.1|10732.5|10728.7|10728.1|193
1718106300000|2024-06-11 11:45:00|10732.3|10731.7|10732.3|10731.7|10734|10733.4|10732.1|10731.5|188
1718106600000|2024-06-11 11:50:00|10732.2|10731.6|10725.6|10724.7|10733.1|10732.5|10724.9|10724.2|230
1718106900000|2024-06-11 11:55:00|10725.7|10724.8|10729.4|10728.8|10729.8|10729|10724.2|10723.3|207
1718107200000|2024-06-11 12:00:00|10729.6|10729|10731.9|10731|10731.9|10731|10725.4|10724.5|344
1718107500000|2024-06-11 12:05:00|10732|10731.1|10730.3|10729.4|10732.3|10731.4|10727.9|10727|319
1718107800000|2024-06-11 12:10:00|10730.2|10729.3|10731.2|10730.6|10732.3|10731.4|10729.5|10728.7|311
1718108100000|2024-06-11 12:15:00|10731.4|10730.8|10730.4|10729.8|10733.1|10732.2|10730.2|10729.6|238
1718108400000|2024-06-11 12:20:00|10730.3|10729.7|10728.8|10728.2|10730.8|10730.2|10728|10727.4|187
1718108700000|2024-06-11 12:25:00|10728.3|10727.7|10728.3|10727.7|10729.9|10729.1|10724.7|10724.1|262
1718109000000|2024-06-11 12:30:00|10728.4|10727.8|10729.4|10728.5|10730.8|10730.2|10726.7|10726.1|197
1718109300000|2024-06-11 12:35:00|10729.3|10728.4|10732.3|10731.7|10732.7|10731.8|10729.2|10728.3|260
1718109600000|2024-06-11 12:40:00|10732|10731.4|10735.6|10735|10736.6|10735.7|10732|10731.4|250
1718109900000|2024-06-11 12:45:00|10735.7|10735.1|10733.2|10732.6|10736.7|10736.1|10733|10732.4|166
1718110200000|2024-06-11 12:50:00|10733.1|10732.5|10732.5|10731.9|10734.5|10733.8|10731.5|10730.9|250
1718110500000|2024-06-11 12:55:00|10732.4|10731.8|10732.7|10732.1|10734.9|10734.3|10731.5|10730.9|218
1718110800000|2024-06-11 13:00:00|10732.6|10732|10730.4|10729.8|10733.9|10733.3|10728.4|10727.8|280
1718111100000|2024-06-11 13:05:00|10730.3|10729.7|10736.3|10735.7|10736.3|10735.7|10728|10727.4|272
1718111400000|2024-06-11 13:10:00|10736.4|10735.8|10729.3|10728.4|10737|10736.4|10728.6|10727.7|334
1718111700000|2024-06-11 13:15:00|10729.4|10728.5|10725.7|10724.8|10730.3|10729.7|10725.7|10724.8|291
1718112000000|2024-06-11 13:20:00|10725.3|10724.4|10722.4|10721.8|10725.4|10724.5|10722.1|10721.5|260
1718112300000|2024-06-11 13:25:00|10722.3|10721.7|10723.1|10722.5|10725.2|10724.6|10721.4|10720.8|208
1718112600000|2024-06-11 13:30:00|10722.9|10722.3|10724.4|10723.5|10726.2|10725.3|10721.3|10720.7|300
1718112900000|2024-06-11 13:35:00|10724.5|10723.6|10725.4|10724.8|10727.1|10726.5|10722.2|10721.6|262
1718113200000|2024-06-11 13:40:00|10725.5|10724.9|10729.1|10728.2|10730.1|10729.2|10725.2|10724.3|275
1718113500000|2024-06-11 13:45:00|10728.8|10727.7|10723|10722.4|10728.8|10727.7|10721.6|10720.7|300
1718113800000|2024-06-11 13:50:00|10722.9|10722.3|10723.1|10722.5|10723.7|10723.1|10719.8|10719.2|372
1718114100000|2024-06-11 13:55:00|10723|10722.4|10724.3|10723.7|10724.5|10723.9|10721.6|10721|303
1718114400000|2024-06-11 14:00:00|10724.4|10723.8|10722.9|10722|10726.9|10726.1|10721.1|10720.5|333
1718114700000|2024-06-11 14:05:00|10722.6|10721.7|10727.1|10726.2|10727.8|10726.9|10720.1|10719.3|315
1718115000000|2024-06-11 14:10:00|10726.8|10725.9|10727.4|10726.8|10729.6|10729|10725.2|10724.6|291
1718115300000|2024-06-11 14:15:00|10727.3|10726.7|10724.6|10724|10727.3|10726.7|10724.1|10723.3|257
1718115600000|2024-06-11 14:20:00|10724.5|10723.9|10725.4|10724.8|10725.6|10725|10723.4|10722.8|180
1718115900000|2024-06-11 14:25:00|10725.2|10724.6|10725.4|10724.8|10726.6|10726|10722.5|10721.7|264
1718116200000|2024-06-11 14:30:00|10725.7|10725.1|10726.3|10725.7|10727.4|10726.8|10724.9|10724.3|217
1718116500000|2024-06-11 14:35:00|10726.4|10725.8|10728.5|10727.6|10728.8|10727.9|10725.8|10725.2|188
1718116800000|2024-06-11 14:40:00|10728.6|10727.7|10724.7|10724.1|10729.5|10728.6|10723.3|10722.4|227
1718117100000|2024-06-11 14:45:00|10724.6|10724|10723|10722.4|10725.2|10724.6|10722.3|10721.7|216
1718117400000|2024-06-11 14:50:00|10723.1|10722.5|10725.7|10725.1|10727|10726.1|10721.2|10720.5|314
1718117700000|2024-06-11 14:55:00|10725.6|10725|10722.8|10722.2|10726.5|10725.9|10721.6|10721|219
1718118000000|2024-06-11 15:00:00|10722.6|10722|10724.1|10723.2|10728.7|10728|10722.4|10721.8|342
1718118300000|2024-06-11 15:05:00|10724|10723.4|10727.2|10726.6|10729.4|10728.8|10722.6|10722|219
1718118600000|2024-06-11 15:10:00|10727.3|10726.7|10724.1|10723.5|10727.7|10727.1|10724.1|10723.5|168
1718118900000|2024-06-11 15:15:00|10724.2|10723.6|10726.7|10726.1|10728|10727.4|10723.2|10722.6|179
1718119200000|2024-06-11 15:20:00|10727|10726.4|10726.1|10725.5|10727.4|10726.8|10724.8|10723.9|133
1718119500000|2024-06-11 15:25:00|10726.3|10725.7|10728.8|10728.2|10728.9|10728.3|10726.2|10725.6|98
1718119800000|2024-06-11 15:30:00|10728.9|10728.3|10729.1|10728.5|10729.8|10729.2|10728.1|10727.5|133
1718120100000|2024-06-11 15:35:00|10729.4|10728.8|10730.7|10730.1|10730.9|10730.2|10729.1|10728.4|123
1718120400000|2024-06-11 15:40:00|10730.5|10729.9|10730.6|10730|10731.7|10731|10729.8|10729.2|159
1718120700000|2024-06-11 15:45:00|10730.5|10729.9|10730.5|10729.9|10731.8|10731.2|10729.9|10729|132
1718121000000|2024-06-11 15:50:00|10730.4|10729.8|10731.8|10731.2|10732.2|10731.6|10729|10728.4|140
1718121300000|2024-06-11 15:55:00|10731.9|10731.3|10732.9|10732|10733.9|10733.3|10730.9|10730.3|204
1718121600000|2024-06-11 16:00:00|10733.2|10732.3|10734.8|10734.2|10735.1|10734.5|10732.7|10732.1|127
1718121900000|2024-06-11 16:05:00|10734.7|10733.9|10736.3|10735.7|10736.6|10735.9|10734.7|10733.8|113
1718122200000|2024-06-11 16:10:00|10736.4|10735.8|10737.8|10736.9|10738.3|10737.7|10736.1|10735.5|81
1718122500000|2024-06-11 16:15:00|10737.6|10736.7|10737.3|10736.4|10737.7|10736.8|10735.9|10735.2|109
1718122800000|2024-06-11 16:20:00|10737.4|10736.5|10735.6|10734.7|10737.6|10736.8|10735.3|10734.5|87
1718123100000|2024-06-11 16:25:00|10735.4|10734.8|10734.8|10734.2|10735.6|10735|10734.5|10733.9|68
1718123400000|2024-06-11 16:30:00|10734.7|10734.1|10736.2|10735.6|10736.4|10735.8|10734.1|10733.2|71
1718123700000|2024-06-11 16:35:00|10736.3|10735.7|10737.7|10737.1|10737.8|10737.2|10736.3|10735.7|79
1718124000000|2024-06-11 16:40:00|10737.8|10737.2|10738.5|10737.9|10739.4|10738.7|10736.7|10736|89
1718124300000|2024-06-11 16:45:00|10738.6|10738|10738.1|10737.5|10738.9|10738.3|10737.6|10737|55
1718124600000|2024-06-11 16:50:00|10738|10737.4|10738.4|10737.5|10738.6|10738|10737.2|10736.6|79
1718124900000|2024-06-11 16:55:00|10738.3|10737.4|10737.9|10737|10738.7|10737.8|10737.4|10736.5|48
1718125200000|2024-06-11 17:00:00|10738|10737.1|10741.2|10740.6|10743.6|10742.7|10737.2|10736.3|348
1718125500000|2024-06-11 17:05:00|10741.3|10740.7|10740.4|10739.8|10742.9|10742.2|10740.3|10739.7|204
1718125800000|2024-06-11 17:10:00|10740.5|10739.9|10740.4|10739.8|10741.1|10740.5|10739.7|10739.1|101
1718126100000|2024-06-11 17:15:00|10740.3|10739.7|10739.7|10739.1|10740.6|10740|10738.7|10738.1|110
1718126400000|2024-06-11 17:20:00|10739.8|10739.2|10738.3|10737.7|10740|10739.4|10738.2|10737.6|97
1718126700000|2024-06-11 17:25:00|10738.4|10737.8|10738.8|10737.9|10739.3|10738.7|10738.1|10737.2|85
1718127000000|2024-06-11 17:30:00|10738.7|10737.8|10738.1|10737.5|10738.7|10737.8|10737.4|10736.8|64
1718127300000|2024-06-11 17:35:00|10738.2|10737.6|10740.7|10740.1|10740.7|10740.1|10738.1|10737.5|71
1718127600000|2024-06-11 17:40:00|10740.9|10740|10740.1|10739.5|10741.7|10740.9|10739.9|10739.3|68
1718127900000|2024-06-11 17:45:00|10740.5|10739.9|10741.3|10740.7|10741.7|10741.1|10740.2|10739.5|76
1718128200000|2024-06-11 17:50:00|10741.2|10740.6|10740.9|10740.3|10741.5|10740.9|10740|10739.4|77
1718128500000|2024-06-11 17:55:00|10741|10740.4|10742.6|10742|10743.7|10742.8|10741|10740.4|88
1718128800000|2024-06-11 18:00:00|10742.5|10741.9|10743.3|10742.7|10743.5|10742.9|10741.7|10741.1|84
1718129100000|2024-06-11 18:05:00|10743.2|10742.6|10741.8|10741.2|10743.5|10742.8|10741|10740.2|77
1718129400000|2024-06-11 18:10:00|10742.1|10741.1|10742.9|10742.3|10743.3|10742.7|10741.7|10740.8|63
1718129700000|2024-06-11 18:15:00|10742.8|10742.2|10743.5|10742.6|10744|10743.1|10742.5|10741.6|82
1718130000000|2024-06-11 18:20:00|10743.4|10742.5|10742.9|10742|10745.1|10744.2|10742.9|10742|79
1718130300000|2024-06-11 18:25:00|10743|10742.1|10743.8|10743.2|10743.9|10743.3|10742.9|10742|45
1718130600000|2024-06-11 18:30:00|10743.9|10743.3|10744.5|10743.6|10745.1|10744.2|10743.4|10742.8|95
1718130900000|2024-06-11 18:35:00|10744.3|10743.4|10744.1|10743.2|10744.7|10743.8|10743.7|10742.9|70
1718131200000|2024-06-11 18:40:00|10744|10743.1|10743.5|10742.9|10745|10744.1|10743.4|10742.8|82
1718131500000|2024-06-11 18:45:00|10743.4|10742.8|10744.3|10743.7|10745.7|10745|10743.4|10742.8|65
1718131800000|2024-06-11 18:50:00|10744|10743.4|10742.5|10741.9|10744.3|10743.7|10742.3|10741.7|66
1718132100000|2024-06-11 18:55:00|10742.6|10741.7|10744.1|10743.2|10744.2|10743.4|10742.6|10741.7|84
1718132400000|2024-06-11 19:00:00|10744|10743.1|10748.4|10747.5|10748.4|10747.5|10744|10743.1|144
1718132700000|2024-06-11 19:05:00|10748.3|10747.4|10747.8|10746.9|10749.7|10748.8|10747.5|10746.6|90
1718133000000|2024-06-11 19:10:00|10747.7|10746.8|10747.3|10746.4|10748.5|10747.6|10746.8|10745.9|112
1718133300000|2024-06-11 19:15:00|10747.5|10746.6|10748.4|10747.5|10749.7|10748.8|10747.5|10746.6|88
1718133600000|2024-06-11 19:20:00|10748.3|10747.4|10749.6|10748.7|10749.9|10749|10747.8|10746.9|88
1718133900000|2024-06-11 19:25:00|10749.7|10748.8|10746.9|10746.3|10749.9|10749|10746.8|10746.2|80
1718134200000|2024-06-11 19:30:00|10746.8|10746|10745.2|10744.3|10746.8|10746|10744.7|10744.1|75
1718134500000|2024-06-11 19:35:00|10745.1|10744.2|10745.6|10744.7|10745.9|10745.1|10744.5|10743.6|94
1718134800000|2024-06-11 19:40:00|10745.7|10744.8|10744.7|10743.8|10745.9|10745|10744.4|10743.5|94
1718135100000|2024-06-11 19:45:00|10744.8|10743.9|10743.3|10742.4|10744.8|10744|10742.9|10742.3|72
1718135400000|2024-06-11 19:50:00|10743.2|10742.3|10743.2|10742.3|10743.7|10743.1|10743|10742.2|61
1718135700000|2024-06-11 19:55:00|10743.3|10742.4|10740.6|10740|10743.4|10742.6|10740.5|10739.9|115
1718136000000|2024-06-11 20:00:00|10740.5|10739.9|10741.6|10741|10742.3|10741.4|10740.5|10739.7|86
1718136300000|2024-06-11 20:05:00|10741.7|10740.8|10740.1|10739.5|10741.9|10741.3|10740.1|10739.5|39
1718136600000|2024-06-11 20:10:00|10740|10739.4|10741.2|10740.3|10741.2|10740.4|10740|10739.3|17
1718136900000|2024-06-11 20:15:00|10741.1|10740.2|10741|10740.4|10741.3|10740.5|10740.9|10740.2|13
1718137200000|2024-06-11 20:20:00|10741.1|10740.5|10740.7|10740.1|10741.3|10740.7|10740.7|10740.1|43
1718137500000|2024-06-11 20:25:00|10740.9|10740.3|10740.1|10739.5|10741|10740.3|10740|10739.2|35
1718137800000|2024-06-11 20:30:00|10740.3|10739.4|10741.2|10740.3|10741.3|10740.4|10740.2|10739.3|56
1718138100000|2024-06-11 20:35:00|10741.4|10740.5|10740.8|10739.9|10741.4|10740.5|10740.4|10739.5|94
1718138400000|2024-06-11 20:40:00|10740.9|10740|10740.3|10739.4|10740.9|10740|10739.6|10738.7|59
1718138700000|2024-06-11 20:45:00|10740.4|10739.5|10741.1|10740.2|10741.6|10740.7|10740.3|10739.4|24
1718139000000|2024-06-11 20:50:00|10741.2|10740.3|10740.8|10739.9|10741.4|10740.5|10740.4|10739.5|35
1718139300000|2024-06-11 20:55:00|10741.1|10739.6|10742.2|10739.2|10742.5|10740.5|10741.1|10738.9|105
1718139600000|2024-06-11 21:00:00|10741.8|10738.8|10744.2|10737.6|10745.1|10738.8|10740.5|10733.9|29
1718139900000|2024-06-11 21:05:00|10743.9|10737.3|10744.9|10738.3|10745|10738.4|10743.3|10736.7|20
1718140200000|2024-06-11 21:10:00|10744.6|10738|10744.9|10738.3|10745.4|10738.8|10744.6|10738|32
1718140500000|2024-06-11 21:15:00|10744.8|10738.2|10745|10738.4|10745.1|10738.5|10744.8|10738.2|23
1718140800000|2024-06-11 21:20:00|10744.9|10738.3|10744.7|10738.1|10745|10738.4|10744.5|10737.9|30
1718141100000|2024-06-11 21:25:00|10744.8|10738.2|10744.2|10737.6|10744.8|10738.2|10741.7|10735.1|97
1718141400000|2024-06-11 21:30:00|10744.1|10737.5|10743.4|10736.8|10745.4|10738.8|10743|10736.4|57
1718141700000|2024-06-11 21:35:00|10744.6|10738|10743.6|10737|10745.2|10739.8|10743.6|10737|68
1718142000000|2024-06-11 21:40:00|10743.7|10737.1|10743.7|10739.7|10744.3|10739.9|10743.2|10736.8|36
1718142300000|2024-06-11 21:45:00|10743.8|10739.8|10743.5|10740.1|10743.8|10740.2|10743.4|10739.8|19
1718142600000|2024-06-11 21:50:00|10743.6|10740.2|10744.9|10740.2|10745.2|10740.4|10743.5|10740|34
1718142900000|2024-06-11 21:55:00|10745|10740.5|10744.4|10740.6|10745|10741|10744.2|10740.4|31
1718143200000|2024-06-11 22:00:00|10744.8|10740.2|10743.2|10741.7|10744.8|10741.9|10742.5|10739.8|139
1718143500000|2024-06-11 22:05:00|10742.9|10742|10742.4|10741.5|10743|10742|10741.9|10741|34
1718143800000|2024-06-11 22:10:00|10742.3|10741.4|10742.7|10741.8|10742.9|10742|10742.3|10741.4|20
1718144100000|2024-06-11 22:15:00|10742.8|10741.9|10742.5|10741.9|10742.8|10742|10742.5|10741.7|20
1718144400000|2024-06-11 22:20:00|10742.7|10741.8|10742.8|10741.9|10743|10742.1|10742.5|10741.8|16
1718144700000|2024-06-11 22:25:00|10743.1|10742.2|10742.6|10741.7|10743.2|10742.3|10742.5|10741.6|34
1718145000000|2024-06-11 22:30:00|10742.5|10741.6|10742.3|10741.4|10742.6|10741.7|10742.3|10741.4|13
1718145300000|2024-06-11 22:35:00|10742.2|10741.3|10741.7|10740.8|10742.2|10741.3|10741.6|10740.7|12
1718145600000|2024-06-11 22:40:00|10741.8|10740.9|10741.7|10740.8|10742|10741.1|10741.7|10740.8|12
1718145900000|2024-06-11 22:45:00|10741.6|10740.7|10741.6|10740.7|10741.6|10740.7|10741.4|10740.5|6
1718146200000|2024-06-11 22:50:00|10741.5|10740.6|10741.4|10740.5|10741.6|10740.7|10741.4|10740.5|6
1718146500000|2024-06-11 22:55:00|10741.3|10740.4|10741.4|10740.5|10741.6|10740.7|10741.3|10740.4|25
1718146800000|2024-06-11 23:00:00|10741.7|10740.8|10741.3|10740.4|10742|10741.1|10741.2|10740.3|19
1718147100000|2024-06-11 23:05:00|10741.2|10740.3|10740.8|10739.9|10741.3|10740.4|10740.7|10739.8|15
1718147400000|2024-06-11 23:10:00|10740.7|10739.8|10740.3|10739.4|10741.8|10740.9|10740.1|10739.2|33
1718147700000|2024-06-11 23:15:00|10740.4|10739.5|10740.4|10739.5|10740.4|10739.5|10740|10739.2|15
1718148000000|2024-06-11 23:20:00|10740.5|10739.6|10740.1|10739.2|10740.5|10739.6|10740|10739.1|21
1718148300000|2024-06-11 23:25:00|10740|10739.1|10740.2|10739.3|10740.4|10739.5|10739.9|10739|20
1718148600000|2024-06-11 23:30:00|10740.3|10739.4|10740.3|10739.4|10740.3|10739.4|10740.3|10739.4|1
1718148900000|2024-06-11 23:35:00|10740.4|10739.5|10740.3|10739.4|10740.4|10739.5|10740.1|10739.2|6
1718149200000|2024-06-11 23:40:00|10740.4|10739.5|10739.8|10739.2|10740.4|10739.5|10739.8|10739.2|26
1718149500000|2024-06-11 23:45:00|10740|10739.1|10739.9|10739|10740.4|10739.5|10739.6|10738.8|83
1718149800000|2024-06-11 23:50:00|10740|10739.1|10740.3|10739.7|10740.6|10739.7|10739.8|10738.9|90
1718150100000|2024-06-11 23:55:00|10740.4|10739.8|10740.3|10739.7|10740.6|10739.9|10740.2|10739.3|34
1718150400000|2024-06-12 00:00:00|10740.4|10739.8|10738.4|10737.5|10740.4|10739.8|10738.1|10737.2|81
1718150700000|2024-06-12 00:05:00|10738.2|10737.3|10738.6|10737.7|10738.8|10737.9|10738.1|10737.2|78
1718151000000|2024-06-12 00:10:00|10738.7|10737.8|10738.3|10737.4|10738.9|10738|10737.8|10736.9|70
1718151300000|2024-06-12 00:15:00|10738.4|10737.5|10738.4|10737.5|10738.9|10738|10738.2|10737.3|36
1718151600000|2024-06-12 00:20:00|10738.5|10737.6|10738.8|10737.9|10738.8|10737.9|10737.9|10737.1|87
1718151900000|2024-06-12 00:25:00|10738.6|10737.7|10738.2|10737.3|10738.9|10738.3|10738.2|10737.3|46
1718152200000|2024-06-12 00:30:00|10738.1|10737.2|10738.6|10737.7|10738.8|10738.2|10737.6|10736.9|57
1718152500000|2024-06-12 00:35:00|10738.7|10737.8|10737.5|10736.9|10739.1|10738.2|10737.5|10736.9|50
1718152800000|2024-06-12 00:40:00|10737.6|10737|10736.6|10736|10737.6|10737|10736.5|10735.8|50
1718153100000|2024-06-12 00:45:00|10736.5|10735.9|10736|10735.4|10736.6|10736|10735.3|10734.7|59
1718153400000|2024-06-12 00:50:00|10736.1|10735.5|10735.7|10734.8|10737.2|10736.6|10735.3|10734.4|84
1718153700000|2024-06-12 00:55:00|10735.5|10734.6|10736.6|10735.7|10736.9|10736.2|10735.5|10734.6|104
1718154000000|2024-06-12 01:00:00|10736.5|10735.6|10736.1|10735.5|10736.7|10735.8|10735.5|10734.7|80
1718154300000|2024-06-12 01:05:00|10736|10735.4|10735.8|10734.9|10736.4|10735.6|10735.1|10734.2|79
1718154600000|2024-06-12 01:10:00|10735.9|10735|10736.6|10735.7|10736.6|10735.9|10735.5|10734.6|74
1718154900000|2024-06-12 01:15:00|10736.7|10735.8|10737.1|10736.5|10737.1|10736.5|10736.1|10735.3|71
1718155200000|2024-06-12 01:20:00|10737.2|10736.6|10738.4|10737.5|10738.5|10737.9|10737|10736.4|65
1718155500000|2024-06-12 01:25:00|10738.3|10737.4|10737.7|10736.8|10738.3|10737.4|10737.6|10736.7|26
1718155800000|2024-06-12 01:30:00|10737.8|10736.9|10740.5|10739.6|10740.7|10739.8|10737.5|10736.6|75
1718156100000|2024-06-12 01:35:00|10740.6|10739.7|10740|10739.4|10741.3|10740.4|10739.9|10739.2|86
1718156400000|2024-06-12 01:40:00|10739.9|10739.3|10740|10739.1|10740.8|10739.9|10739.5|10738.9|73
1718156700000|2024-06-12 01:45:00|10739.9|10739|10740.2|10739.3|10741|10740.1|10739.8|10739|60
1718157000000|2024-06-12 01:50:00|10740.3|10739.4|10741.6|10741|10742.2|10741.3|10740|10739.2|106
1718157300000|2024-06-12 01:55:00|10741.8|10741.2|10740.3|10739.7|10742|10741.4|10740|10739.3|66
1718157600000|2024-06-12 02:00:00|10740.2|10739.6|10740.4|10739.5|10740.8|10740.2|10739.9|10739.3|77
1718157900000|2024-06-12 02:05:00|10740.2|10739.3|10740.5|10739.9|10740.6|10740|10739.7|10738.9|80
1718158200000|2024-06-12 02:10:00|10740.4|10739.8|10740.8|10740.2|10740.8|10740.2|10739.9|10739.3|42
1718158500000|2024-06-12 02:15:00|10740.7|10740.1|10741.1|10740.2|10741.7|10741.1|10740.7|10739.9|48
1718158800000|2024-06-12 02:20:00|10741.2|10740.3|10742.1|10741.2|10742.2|10741.3|10741.1|10740.2|44
1718159100000|2024-06-12 02:25:00|10742.2|10741.3|10742|10741.4|10743.2|10742.3|10741.7|10741.1|58
1718159400000|2024-06-12 02:30:00|10742.1|10741.5|10743|10742.1|10743|10742.1|10741.7|10740.9|45
1718159700000|2024-06-12 02:35:00|10743.1|10742.2|10741.4|10740.8|10743.2|10742.3|10741.1|10740.2|56
1718160000000|2024-06-12 02:40:00|10741.3|10740.7|10741.3|10740.7|10741.8|10741|10741.2|10740.6|33
1718160300000|2024-06-12 02:45:00|10741.4|10740.8|10741.7|10740.8|10742.2|10741.5|10741.2|10740.6|57
1718160600000|2024-06-12 02:50:00|10741.6|10740.7|10741.8|10740.9|10742|10741.1|10741.6|10740.7|76
1718160900000|2024-06-12 02:55:00|10741.7|10740.8|10742.4|10741.5|10742.6|10741.8|10741.5|10740.7|78
1718161200000|2024-06-12 03:00:00|10742.6|10741.7|10743.3|10742.4|10743.7|10742.9|10742.2|10741.3|61
1718161500000|2024-06-12 03:05:00|10743.4|10742.5|10742|10741.1|10743.4|10742.5|10741.8|10741.1|37
1718161800000|2024-06-12 03:10:00|10742.1|10741.2|10741.7|10740.8|10742.2|10741.3|10741.4|10740.8|55
1718162100000|2024-06-12 03:15:00|10741.6|10740.7|10742.1|10741.2|10742.5|10741.9|10741.6|10740.7|69
1718162400000|2024-06-12 03:20:00|10742.2|10741.3|10742|10741.4|10742.6|10742|10741.9|10741.2|48
1718162700000|2024-06-12 03:25:00|10742.1|10741.2|10742|10741.4|10742.3|10741.6|10741.6|10741|53
1718163000000|2024-06-12 03:30:00|10742.1|10741.5|10742.7|10741.8|10742.8|10742|10741.7|10740.9|77
1718163300000|2024-06-12 03:35:00|10742.8|10741.9|10742.2|10741.3|10743.2|10742.3|10741.9|10741.3|52
1718163600000|2024-06-12 03:40:00|10742|10741.4|10742.2|10741.6|10742.4|10741.8|10741.7|10741.1|38
1718163900000|2024-06-12 03:45:00|10742.4|10741.5|10741.7|10740.8|10742.5|10741.6|10741.5|10740.6|42
1718164200000|2024-06-12 03:50:00|10741.6|10740.7|10741.2|10740.3|10741.8|10740.9|10741.2|10740.3|65
1718164500000|2024-06-12 03:55:00|10741.3|10740.4|10740.6|10740|10741.3|10740.4|10740.4|10739.8|59
1718164800000|2024-06-12 04:00:00|10740.7|10739.8|10740.7|10740.1|10740.7|10740.1|10740.3|10739.5|42
1718165100000|2024-06-12 04:05:00|10740.6|10740|10740.6|10740|10740.7|10740.1|10740.5|10739.9|11
1718165400000|2024-06-12 04:10:00|10740.7|10739.8|10740.6|10740|10740.9|10740.3|10740.5|10739.6|42
1718165700000|2024-06-12 04:15:00|10740.7|10739.8|10739.6|10738.7|10740.8|10739.9|10739.6|10738.7|16
1718166000000|2024-06-12 04:20:00|10739.5|10738.6|10738.9|10738.3|10739.5|10738.6|10738.8|10738|38
1718166300000|2024-06-12 04:25:00|10739|10738.4|10738.6|10738|10739|10738.4|10738.4|10737.7|26
1718166600000|2024-06-12 04:30:00|10738.7|10737.8|10737.4|10736.8|10738.8|10738|10737|10736.1|31
1718166900000|2024-06-12 04:35:00|10737.5|10736.9|10737.3|10736.4|10738.2|10737.6|10737|10736.1|38
1718167200000|2024-06-12 04:40:00|10737.4|10736.5|10737.8|10736.9|10737.8|10736.9|10737.2|10736.3|54
1718167500000|2024-06-12 04:45:00|10737.9|10737|10737.8|10736.9|10737.9|10737|10737.5|10736.8|35
1718167800000|2024-06-12 04:50:00|10737.7|10736.8|10737.8|10736.9|10737.9|10737.1|10737.6|10736.8|18
1718168100000|2024-06-12 04:55:00|10737.7|10736.8|10737.3|10736.4|10737.8|10737.1|10737.2|10736.3|63
1718168400000|2024-06-12 05:00:00|10737.2|10736.3|10737.6|10737|10738|10737.2|10736.6|10735.7|49
1718168700000|2024-06-12 05:05:00|10737.9|10736.9|10738.2|10737.3|10738.4|10737.7|10737.6|10736.9|34
1718169000000|2024-06-12 05:10:00|10738.3|10737.4|10738.3|10737.7|10738.4|10737.7|10737.9|10737|54
1718169300000|2024-06-12 05:15:00|10738.2|10737.6|10738.5|10737.9|10738.7|10737.9|10737.6|10737|43
1718169600000|2024-06-12 05:20:00|10738.3|10737.4|10739.2|10738.6|10739.4|10738.8|10738.2|10737.3|43
1718169900000|2024-06-12 05:25:00|10739.1|10738.5|10740.1|10739.5|10740.5|10739.7|10739.1|10738.5|22
1718170200000|2024-06-12 05:30:00|10740.5|10739.9|10741.8|10740.9|10741.9|10741.1|10740.3|10739.4|66
1718170500000|2024-06-12 05:35:00|10741.9|10741|10741.3|10740.4|10741.9|10741|10741.1|10740.3|51
1718170800000|2024-06-12 05:40:00|10741.2|10740.3|10741.8|10741.2|10742.1|10741.2|10740.8|10739.9|51
1718171100000|2024-06-12 05:45:00|10742|10741.1|10743.6|10743|10744.3|10743.5|10741.5|10740.6|78
1718171400000|2024-06-12 05:50:00|10743.8|10743.2|10746|10745.1|10746.5|10745.6|10743.6|10743|85
1718171700000|2024-06-12 05:55:00|10746.1|10745.2|10746.3|10743.6|10746.4|10745.5|10745.5|10743.6|118
1718172000000|2024-06-12 06:00:00|10746.7|10744|10744.4|10743.5|10746.8|10745.4|10741.6|10740.7|197
1718172300000|2024-06-12 06:05:00|10744.2|10743.6|10744.5|10743.9|10745.9|10745|10743.8|10743.2|171
1718172600000|2024-06-12 06:10:00|10744.6|10744|10744.9|10744.3|10747.1|10746.2|10744.1|10743.5|98
1718172900000|2024-06-12 06:15:00|10744.8|10744.2|10746.3|10745.7|10746.9|10746.1|10744.3|10743.7|101
1718173200000|2024-06-12 06:20:00|10746.4|10745.8|10745.5|10744.6|10746.7|10745.8|10744.7|10743.8|76
1718173500000|2024-06-12 06:25:00|10745.8|10744.9|10745.4|10744.5|10746.2|10745.6|10744.6|10743.9|86
1718173800000|2024-06-12 06:30:00|10745.5|10744.6|10745.9|10745.3|10747.2|10746.6|10744.5|10743.9|122
1718174100000|2024-06-12 06:35:00|10745.8|10745.2|10745.8|10745.2|10746.4|10745.8|10744.5|10743.9|67
1718174400000|2024-06-12 06:40:00|10746.1|10745.5|10745.5|10744.6|10747.6|10746.7|10745.1|10744.5|124
1718174700000|2024-06-12 06:45:00|10745.4|10744.8|10743.5|10742.6|10745.6|10744.9|10743.4|10742.5|100
1718175000000|2024-06-12 06:50:00|10743.4|10742.5|10740|10739.1|10743.5|10742.6|10739.8|10739|169
1718175300000|2024-06-12 06:55:00|10739.9|10739|10741.9|10741|10743.3|10742.4|10739.5|10738.6|153
1718175600000|2024-06-12 07:00:00|10741.7|10741.3|10739.9|10739.3|10743.5|10742.6|10739.8|10739.2|165
1718175900000|2024-06-12 07:05:00|10740.1|10739.5|10741.5|10740.6|10741.5|10740.6|10738.8|10738.1|140
1718176200000|2024-06-12 07:10:00|10741.6|10740.7|10740.7|10740.1|10743.4|10742.8|10740.6|10740|146
1718176500000|2024-06-12 07:15:00|10740.5|10739.9|10739.7|10739.1|10741|10740.4|10735.9|10735.3|223
1718176800000|2024-06-12 07:20:00|10739.6|10739|10737.5|10736.9|10740.1|10739.5|10736.9|10736.3|192
1718177100000|2024-06-12 07:25:00|10737.6|10737|10742.3|10741.7|10742.7|10741.9|10737.6|10737|128
1718177400000|2024-06-12 07:30:00|10742.2|10741.6|10740.7|10740.1|10743.3|10742.7|10740.4|10739.8|125
1718177700000|2024-06-12 07:35:00|10740.6|10740|10742.1|10741.5|10742.1|10741.5|10739.5|10738.6|152
1718178000000|2024-06-12 07:40:00|10741.8|10741.2|10743.3|10742.7|10743.8|10743.2|10741.6|10740.8|169
1718178300000|2024-06-12 07:45:00|10743.4|10742.8|10743.7|10743.1|10744|10743.4|10743.2|10742.5|101
1718178600000|2024-06-12 07:50:00|10744.1|10743.2|10744.8|10744.2|10745.2|10744.6|10743.9|10743|129
1718178900000|2024-06-12 07:55:00|10744.5|10743.9|10745.1|10744.2|10745.8|10745.2|10743.4|10742.8|120
1718179200000|2024-06-12 08:00:00|10745.2|10744.3|10750.1|10749.2|10750.2|10749.3|10744.8|10744.1|163
1718179500000|2024-06-12 08:05:00|10750.2|10749.3|10752.2|10751.3|10752.3|10751.6|10749.5|10748.9|226
1718179800000|2024-06-12 08:10:00|10752.1|10751.5|10752.6|10751.7|10753.1|10752.3|10752.1|10751.4|100
1718180100000|2024-06-12 08:15:00|10752.7|10751.8|10750.7|10750.1|10752.7|10751.8|10749.2|10748.6|123
1718180400000|2024-06-12 08:20:00|10750.6|10750|10750.9|10750.3|10752.1|10751.3|10750.6|10750|84
1718180700000|2024-06-12 08:25:00|10750.5|10749.9|10752.4|10751.8|10753|10752.3|10750.4|10749.8|81
1718181000000|2024-06-12 08:30:00|10752.7|10752.1|10751.9|10751.3|10753.6|10752.7|10751.4|10750.5|111
1718181300000|2024-06-12 08:35:00|10751.8|10751.2|10752.3|10751.7|10754.3|10753.7|10751.5|10750.9|125
1718181600000|2024-06-12 08:40:00|10752.2|10751.6|10750.3|10749.7|10752.3|10751.6|10750|10749.4|127
1718181900000|2024-06-12 08:45:00|10750.4|10749.8|10748.5|10747.6|10750.4|10749.8|10747.7|10747.1|144
1718182200000|2024-06-12 08:50:00|10748.4|10747.5|10747.1|10746.5|10748.9|10748.1|10746.9|10746.3|105
1718182500000|2024-06-12 08:55:00|10747.2|10746.6|10746.9|10746.3|10747.6|10747|10745.8|10744.9|140
1718182800000|2024-06-12 09:00:00|10747|10746.4|10746.8|10745.9|10747.3|10746.4|10744.5|10743.9|166
1718183100000|2024-06-12 09:05:00|10746.7|10745.8|10751.2|10750.6|10751.4|10750.7|10746.3|10745.4|157
1718183400000|2024-06-12 09:10:00|10751.1|10750.5|10749.7|10749.1|10753.4|10752.8|10749.7|10749.1|176
1718183700000|2024-06-12 09:15:00|10749.6|10749|10748.6|10747.7|10750.4|10749.8|10748.6|10747.7|136
1718184000000|2024-06-12 09:20:00|10748.7|10747.8|10752.1|10751.2|10752.9|10752|10748.7|10747.8|133
1718184300000|2024-06-12 09:25:00|10752|10751.1|10752.6|10752|10754.2|10753.6|10751.2|10750.3|186
1718184600000|2024-06-12 09:30:00|10752.5|10751.9|10750.2|10749.6|10753|10752.3|10750.2|10749.6|200
1718184900000|2024-06-12 09:35:00|10750.1|10749.5|10749.8|10749.2|10750.7|10749.9|10749.2|10748.6|148
1718185200000|2024-06-12 09:40:00|10749.9|10749.3|10749.3|10748.7|10751.4|10750.8|10749.2|10748.6|134
1718185500000|2024-06-12 09:45:00|10749.2|10748.6|10750.8|10750.2|10751.3|10750.6|10748.1|10747.5|107
1718185800000|2024-06-12 09:50:00|10750.9|10750.3|10750.5|10749.9|10751.6|10750.7|10749.9|10749|111
1718186100000|2024-06-12 09:55:00|10750.7|10749.8|10752.9|10752.3|10753.1|10752.5|10750.6|10749.8|122
1718186400000|2024-06-12 10:00:00|10753|10752.4|10751.3|10750.7|10753.6|10752.9|10750.6|10750|119
1718186700000|2024-06-12 10:05:00|10751.2|10750.6|10750.5|10749.6|10751.4|10750.8|10749.4|10748.8|133
1718187000000|2024-06-12 10:10:00|10750.6|10749.7|10752.2|10751.6|10753.7|10753.1|10749.5|10748.6|138
1718187300000|2024-06-12 10:15:00|10752.4|10751.5|10752.4|10751.8|10753.2|10752.6|10751.7|10751|91
1718187600000|2024-06-12 10:20:00|10752.2|10751.6|10752.6|10752|10752.9|10752.3|10751.5|10750.9|121
1718187900000|2024-06-12 10:25:00|10752.5|10751.9|10754.2|10753.3|10754.3|10753.6|10752|10751.3|88
1718188200000|2024-06-12 10:30:00|10754.1|10753.2|10753.5|10752.9|10755.1|10754.2|10753.5|10752.7|84
1718188500000|2024-06-12 10:35:00|10753.4|10752.8|10755.5|10754.9|10755.5|10754.9|10753|10752.2|66
1718188800000|2024-06-12 10:40:00|10755.9|10755.3|10757.6|10756.7|10758|10757.1|10755.3|10754.7|73
1718189100000|2024-06-12 10:45:00|10757.5|10756.6|10760.5|10759.6|10760.7|10759.8|10757.5|10756.6|87
1718189400000|2024-06-12 10:50:00|10760.6|10759.7|10759.3|10758.7|10760.6|10759.7|10757.8|10757.2|129
1718189700000|2024-06-12 10:55:00|10759.4|10758.8|10759|10758.4|10759.8|10759.2|10757.3|10756.7|104
1718190000000|2024-06-12 11:00:00|10759.1|10758.5|10761.6|10760.7|10762.4|10761.5|10757.7|10757.1|164
1718190300000|2024-06-12 11:05:00|10761.8|10760.9|10762.1|10761.2|10763.6|10762.7|10761.3|10760.6|184
1718190600000|2024-06-12 11:10:00|10762.2|10761.3|10762.1|10761.2|10763.9|10763|10761.4|10760.8|146
1718190900000|2024-06-12 11:15:00|10762|10761.1|10760.6|10760|10763|10762.1|10760.4|10759.8|153
1718191200000|2024-06-12 11:20:00|10760.4|10759.8|10759.3|10758.4|10761|10760.4|10758.7|10758.1|118
1718191500000|2024-06-12 11:25:00|10759.4|10758.5|10760.7|10759.8|10761|10760.1|10758.1|10757.5|121
1718191800000|2024-06-12 11:30:00|10760.9|10760|10760.4|10759.5|10761.4|10760.7|10759.4|10758.5|182
1718192100000|2024-06-12 11:35:00|10760.3|10759.4|10761.4|10760.5|10762.4|10761.8|10759.4|10758.5|128
1718192400000|2024-06-12 11:40:00|10761.5|10760.6|10761.2|10760.6|10762.2|10761.6|10760.6|10760|129
1718192700000|2024-06-12 11:45:00|10761.1|10760.5|10762.7|10762.1|10763.9|10763.3|10761.1|10760.5|114
1718193000000|2024-06-12 11:50:00|10762.6|10762|10761.5|10760.9|10762.7|10762.1|10760.8|10760.2|138
1718193300000|2024-06-12 11:55:00|10761.6|10761|10764.7|10763.8|10765.8|10765.2|10761.4|10760.8|212
1718193600000|2024-06-12 12:00:00|10764.6|10764|10766.8|10766.2|10767.3|10766.4|10762.4|10761.8|255
1718193900000|2024-06-12 12:05:00|10766.7|10766.1|10765.3|10764.4|10766.9|10766.2|10763.9|10763.3|198
1718194200000|2024-06-12 12:10:00|10765|10764.3|10765.7|10764.8|10766.2|10765.6|10764.2|10763.6|154
1718194500000|2024-06-12 12:15:00|10765.8|10764.9|10766.9|10766|10767.1|10766.2|10765|10764.1|176
1718194800000|2024-06-12 12:20:00|10767|10766.1|10765.1|10764.5|10768.5|10767.7|10765|10764.2|239
1718195100000|2024-06-12 12:25:00|10765.2|10764.6|10770.1|10764.1|10770.2|10767.2|10764.9|10762.3|392
1718195400000|2024-06-12 12:30:00|10770.4|10764.4|10817.7|10816.8|10828.1|10827.2|10769.8|10763.8|2096
1718195700000|2024-06-12 12:35:00|10817.6|10817.5|10810.4|10809.5|10821.6|10820.7|10810|10809.2|1413
1718196000000|2024-06-12 12:40:00|10810.5|10809.6|10815.6|10814.7|10815.9|10815|10810.4|10809.5|988
1718196300000|2024-06-12 12:45:00|10816.1|10815.2|10822.1|10821.2|10822.2|10821.3|10816.1|10815.2|827
1718196600000|2024-06-12 12:50:00|10822|10821.1|10828.3|10827.4|10828.7|10827.8|10819.5|10818.6|724
1718196900000|2024-06-12 12:55:00|10828.2|10827.3|10827.1|10826.2|10830.5|10829.6|10825.9|10825|593
1718197200000|2024-06-12 13:00:00|10826.7|10825.8|10824.1|10823.2|10827.4|10826.5|10819.5|10818.6|736
1718197500000|2024-06-12 13:05:00|10824.2|10823.3|10825.2|10824.3|10826.3|10825.4|10821.5|10820.6|759
1718197800000|2024-06-12 13:10:00|10825.5|10824.6|10828.8|10827.9|10829|10828.1|10821.4|10820.5|717
1718198100000|2024-06-12 13:15:00|10828.9|10828|10827.5|10826.6|10829|10828.1|10825|10824.1|520
1718198400000|2024-06-12 13:20:00|10827.6|10826.7|10828.9|10828|10829.5|10828.6|10825.1|10824.2|586
1718198700000|2024-06-12 13:25:00|10829|10828.1|10835.8|10834.9|10836|10835.1|10828.5|10827.6|508
1718199000000|2024-06-12 13:30:00|10835.9|10835|10836.6|10835.7|10837.8|10836.9|10834.7|10833.8|618
1718199300000|2024-06-12 13:35:00|10836.5|10835.6|10829.1|10828.2|10836.5|10835.6|10828.9|10828|628
1718199600000|2024-06-12 13:40:00|10828.9|10828|10832.6|10831.7|10832.7|10831.8|10826.1|10825.2|626
1718199900000|2024-06-12 13:45:00|10832.5|10831.6|10834.5|10833.6|10835.6|10834.7|10828.1|10827.2|628
1718200200000|2024-06-12 13:50:00|10834.6|10833.7|10831.6|10830.7|10836.7|10835.8|10831.6|10830.7|587
1718200500000|2024-06-12 13:55:00|10831.5|10830.6|10837.1|10836.2|10837.8|10836.9|10829.1|10828.2|568
1718200800000|2024-06-12 14:00:00|10837.4|10836.5|10826.6|10825.7|10838.1|10837.2|10824.5|10823.6|720
1718201100000|2024-06-12 14:05:00|10826.8|10825.9|10821.1|10820.2|10827.2|10826.3|10819.3|10818.5|566
1718201400000|2024-06-12 14:10:00|10821|10820.1|10825.8|10824.9|10826.3|10825.4|10818.1|10817.2|532
1718201700000|2024-06-12 14:15:00|10826|10825.1|10835.1|10834.2|10836.6|10835.7|10825.7|10824.8|427
1718202000000|2024-06-12 14:20:00|10835.2|10834.3|10840.1|10839.2|10840.6|10839.7|10834.9|10834|275
1718202300000|2024-06-12 14:25:00|10840|10839.1|10842.8|10841.9|10845|10844.1|10840|10839.1|370
1718202600000|2024-06-12 14:30:00|10842.9|10842|10843.8|10842.9|10846.5|10845.6|10841.6|10840.7|497
1718202900000|2024-06-12 14:35:00|10843.7|10842.8|10846.1|10845.2|10848.4|10847.5|10842.8|10841.9|436
1718203200000|2024-06-12 14:40:00|10845.9|10845|10843.7|10842.8|10846.6|10845.7|10842.2|10841.3|361
1718203500000|2024-06-12 14:45:00|10843.6|10842.7|10847.4|10846.5|10847.7|10846.8|10843|10842.1|432
1718203800000|2024-06-12 14:50:00|10847.5|10846.6|10849.6|10848.7|10849.6|10848.7|10846.3|10845.4|465
1718204100000|2024-06-12 14:55:00|10849.5|10848.6|10848.5|10847.6|10850.1|10849.2|10846.8|10845.9|486
1718204400000|2024-06-12 15:00:00|10848.4|10847.5|10851.1|10850.2|10852.7|10851.8|10845.7|10844.8|422
1718204700000|2024-06-12 15:05:00|10851.2|10850.3|10848.7|10847.8|10852.8|10851.9|10848.5|10847.6|400
1718205000000|2024-06-12 15:10:00|10848.6|10847.7|10847.3|10846.4|10849.7|10848.8|10846|10845.1|281
1718205300000|2024-06-12 15:15:00|10847.4|10846.5|10845.6|10844.7|10848.2|10847.3|10844.6|10843.7|304
1718205600000|2024-06-12 15:20:00|10845.7|10844.8|10847.7|10846.8|10849.2|10848.3|10845.5|10844.6|345
1718205900000|2024-06-12 15:25:00|10847.6|10846.7|10850.9|10850|10851.6|10850.7|10847.1|10846.2|289
1718206200000|2024-06-12 15:30:00|10851.1|10850.2|10847.5|10846.6|10851.9|10851|10847.5|10846.6|320
1718206500000|2024-06-12 15:35:00|10847.3|10846.4|10848.1|10847.2|10848.5|10847.6|10845.2|10844.3|399
1718206800000|2024-06-12 15:40:00|10847.9|10847|10848.2|10847.3|10850.4|10849.5|10847.2|10846.3|294
1718207100000|2024-06-12 15:45:00|10848.3|10847.4|10843.7|10842.8|10848.3|10847.4|10843|10842.1|437
1718207400000|2024-06-12 15:50:00|10843.6|10842.7|10843.6|10842.7|10845.5|10844.6|10842.4|10841.5|330
1718207700000|2024-06-12 15:55:00|10843.7|10842.8|10842.9|10842|10843.9|10843|10842.6|10841.7|312
1718208000000|2024-06-12 16:00:00|10843|10842.1|10844.3|10843.4|10845.9|10845|10842.6|10841.7|392
1718208300000|2024-06-12 16:05:00|10844.2|10843.3|10845.2|10844.3|10847.3|10846.4|10844.2|10843.3|286
1718208600000|2024-06-12 16:10:00|10845.1|10844.2|10844|10843.1|10845.1|10844.2|10843|10842.1|281
1718208900000|2024-06-12 16:15:00|10844.1|10843.2|10844.6|10843.7|10846.4|10845.5|10843.8|10842.9|293
1718209200000|2024-06-12 16:20:00|10844.7|10843.8|10842.5|10841.6|10845.1|10844.2|10842.5|10841.6|278
1718209500000|2024-06-12 16:25:00|10842.6|10841.7|10842.5|10841.6|10844.6|10843.7|10842|10841.1|223
1718209800000|2024-06-12 16:30:00|10842.6|10841.7|10847.5|10846.6|10848.4|10847.5|10842.5|10841.6|275
1718210100000|2024-06-12 16:35:00|10847.6|10846.7|10844.6|10843.7|10848.1|10847.2|10843.3|10842.4|267
1718210400000|2024-06-12 16:40:00|10844.7|10843.8|10847.7|10846.8|10847.8|10846.9|10842.9|10842|325
1718210700000|2024-06-12 16:45:00|10847.6|10846.7|10847.9|10847|10848.5|10847.6|10846.9|10846|297
1718211000000|2024-06-12 16:50:00|10847.8|10846.9|10846.7|10845.8|10848.5|10847.6|10845.9|10845|293
1718211300000|2024-06-12 16:55:00|10846.6|10845.7|10844.6|10843.7|10847.3|10846.4|10843|10842.1|339
1718211600000|2024-06-12 17:00:00|10844.5|10843.6|10842.5|10841.6|10846.3|10845.4|10842.2|10841.3|372
1718211900000|2024-06-12 17:05:00|10842.6|10841.7|10845.1|10844.2|10845.6|10844.7|10841.9|10841|233
1718212200000|2024-06-12 17:10:00|10844.9|10844|10841.3|10840.4|10844.9|10844|10841.3|10840.4|319
1718212500000|2024-06-12 17:15:00|10841.2|10840.3|10840.6|10839.7|10843.3|10842.4|10840.6|10839.7|264
1718212800000|2024-06-12 17:20:00|10840.7|10839.8|10842.1|10841.2|10842.9|10842|10840.6|10839.7|235
1718213100000|2024-06-12 17:25:00|10842.3|10841.4|10840.9|10840|10842.8|10841.9|10840.9|10840|188
1718213400000|2024-06-12 17:30:00|10840.8|10839.9|10839.3|10838.4|10840.8|10839.9|10836.6|10835.7|245
1718213700000|2024-06-12 17:35:00|10839.2|10838.3|10839.7|10838.8|10841.7|10840.8|10838.7|10837.8|207
1718214000000|2024-06-12 17:40:00|10839.8|10838.9|10838.8|10837.9|10841.4|10840.5|10837.8|10836.9|243
1718214300000|2024-06-12 17:45:00|10838.7|10837.8|10841.8|10840.9|10842|10841.1|10837.4|10836.5|281
1718214600000|2024-06-12 17:50:00|10841.7|10840.8|10839.3|10838.4|10842.3|10841.4|10838.8|10837.9|267
1718214900000|2024-06-12 17:55:00|10839.2|10838.3|10843.9|10837.9|10843.9|10839.4|10838.2|10836.7|369
1718215200000|2024-06-12 18:00:00|10844.2|10838.2|10828.1|10827.2|10846.9|10840.9|10817.8|10812.9|2216
1718215500000|2024-06-12 18:05:00|10828.3|10827.4|10827.5|10826.6|10835.1|10834.2|10824.6|10823.7|1551
1718215800000|2024-06-12 18:10:00|10827.1|10826.2|10822.7|10821.8|10831.7|10830.8|10822.2|10821.3|1155
1718216100000|2024-06-12 18:15:00|10822.9|10822|10829.7|10828.8|10833.7|10832.8|10822.3|10821.4|929
1718216400000|2024-06-12 18:20:00|10829.8|10828.9|10827.2|10826.3|10830.6|10829.7|10826.5|10825.6|811
1718216700000|2024-06-12 18:25:00|10827|10826.1|10831.5|10830.6|10833|10832.1|10826.7|10825.8|687
1718217000000|2024-06-12 18:30:00|10831.6|10830.7|10826.4|10825.5|10836.6|10835.7|10821.6|10820|1370
1718217300000|2024-06-12 18:35:00|10826.7|10825.8|10829|10828.1|10830|10829.1|10818|10817.1|1605
1718217600000|2024-06-12 18:40:00|10828.9|10828|10819.9|10819|10830.4|10829.5|10816.8|10815.9|1474
1718217900000|2024-06-12 18:45:00|10819.8|10818.9|10815.3|10814.4|10821.7|10820.8|10814.1|10813.2|1420
1718218200000|2024-06-12 18:50:00|10815.6|10814.7|10812.9|10812|10817.6|10816.7|10808.2|10807.3|1053
1718218500000|2024-06-12 18:55:00|10813.1|10812.2|10812.3|10811.4|10822|10821.1|10812|10811.1|1024
1718218800000|2024-06-12 19:00:00|10812.2|10811.3|10815.3|10814.4|10817.8|10816.9|10811.8|10810.9|821
1718219100000|2024-06-12 19:05:00|10815.4|10814.5|10810.3|10809.4|10815.6|10814.7|10809.5|10808.6|702
1718219400000|2024-06-12 19:10:00|10810.2|10809.3|10815.1|10814.2|10815.6|10814.7|10808.7|10807.8|649
1718219700000|2024-06-12 19:15:00|10815|10814.1|10816.7|10815.8|10818.7|10817.8|10814.2|10813.3|552
1718220000000|2024-06-12 19:20:00|10816.5|10815.6|10810.7|10809.8|10817.6|10816.7|10810.3|10809.4|509
1718220300000|2024-06-12 19:25:00|10810.5|10809.6|10806|10805.1|10811.6|10810.7|10804.7|10803.8|715
1718220600000|2024-06-12 19:30:00|10806.2|10805.3|10805.4|10804.5|10808.4|10807.5|10804.2|10803.3|651
1718220900000|2024-06-12 19:35:00|10805.1|10804.2|10807.8|10806.9|10812.3|10811.4|10804.2|10803.3|560
1718221200000|2024-06-12 19:40:00|10807.6|10806.7|10808.8|10807.9|10810.2|10809.3|10806.4|10805.5|562
1718221500000|2024-06-12 19:45:00|10808.7|10807.8|10806.7|10805.8|10809.6|10808.7|10805.7|10804.8|455
1718221800000|2024-06-12 19:50:00|10806.8|10805.9|10805.2|10804.3|10808.6|10807.7|10804.8|10803.9|392
1718222100000|2024-06-12 19:55:00|10805.3|10804.4|10807|10806.1|10807.3|10806.4|10804.7|10803.8|314
1718222400000|2024-06-12 20:00:00|10807.1|10806.2|10805.2|10804.3|10807.3|10806.4|10804.6|10803.7|163
1718222700000|2024-06-12 20:05:00|10805|10804.1|10806|10805.1|10807.4|10806.5|10804.8|10803.9|127
1718223000000|2024-06-12 20:10:00|10806.1|10805.2|10808.7|10807.8|10808.9|10808|10806|10805.1|138
1718223300000|2024-06-12 20:15:00|10808.8|10807.9|10811.5|10810.6|10811.7|10810.8|10808.7|10807.8|132
1718223600000|2024-06-12 20:20:00|10811.4|10810.5|10808.7|10807.8|10811.4|10810.5|10808.6|10807.7|82
1718223900000|2024-06-12 20:25:00|10808.6|10807.7|10808.3|10807.4|10809.4|10808.5|10808.1|10807.2|124
1718224200000|2024-06-12 20:30:00|10808.2|10807.3|10808.6|10807.7|10808.9|10808|10808.1|10807.2|131
1718224500000|2024-06-12 20:35:00|10808.5|10807.6|10809.4|10808.5|10809.5|10808.6|10808.5|10807.6|107
1718224800000|2024-06-12 20:40:00|10809.5|10808.6|10810.5|10809.6|10812.2|10811.3|10809.3|10808.4|160
1718225100000|2024-06-12 20:45:00|10810.6|10809.7|10810.7|10809.8|10811|10810.1|10809.6|10808.7|115
1718225400000|2024-06-12 20:50:00|10810.6|10809.7|10810.2|10809.3|10811.1|10810.2|10809.7|10808.8|84
1718225700000|2024-06-12 20:55:00|10810.5|10809|10810.3|10807.3|10810.7|10809.2|10809.6|10807|136
1718226000000|2024-06-12 21:00:00|10810.6|10805.4|10810|10803.4|10810.7|10805.6|10810|10803.4|5
1718226300000|2024-06-12 21:05:00|10809.2|10802.6|10811.1|10804.5|10811.1|10804.5|10808.7|10802.1|87
1718226600000|2024-06-12 21:10:00|10810.9|10804.3|10812|10805.4|10812.9|10806.3|10810.9|10804.3|85
1718226900000|2024-06-12 21:15:00|10811.9|10805.3|10814.2|10808.1|10816.6|10810|10811.6|10805|132
1718227200000|2024-06-12 21:20:00|10814.1|10808.2|10813.6|10808.5|10814.4|10808.5|10813.6|10807.3|63
1718227500000|2024-06-12 21:25:00|10813.5|10808.4|10812.5|10808.9|10813.6|10809|10812.4|10807.8|38
1718227800000|2024-06-12 21:30:00|10812.6|10808.7|10813.1|10809.1|10813.1|10809.1|10812.5|10808.7|64
1718228100000|2024-06-12 21:35:00|10813|10809.2|10813|10809.4|10813.1|10809.5|10812.8|10809.1|36
1718228400000|2024-06-12 21:40:00|10812.9|10809.5|10813|10809.4|10813.1|10809.6|10812.9|10809.4|14
1718228700000|2024-06-12 21:45:00|10813.1|10809.5|10813.3|10809|10813.5|10809.7|10813|10809|24
1718229000000|2024-06-12 21:50:00|10813.1|10808.8|10813.2|10808.9|10813.3|10809|10813.1|10808.8|15
1718229300000|2024-06-12 21:55:00|10813.3|10809.3|10815.8|10809.4|10817.4|10810.8|10812.7|10809|75
1718229600000|2024-06-12 22:00:00|10815.7|10809.7|10812.5|10810.6|10815.7|10811.3|10811.6|10808.9|138
1718229900000|2024-06-12 22:05:00|10812.2|10810.9|10811.8|10810.9|10812.6|10811.5|10811.8|10810.9|41
1718230200000|2024-06-12 22:10:00|10811.9|10811|10811.4|10810.5|10812.4|10811.4|10811.2|10810.3|21
1718230500000|2024-06-12 22:15:00|10811.3|10810.4|10811.3|10810.4|10811.7|10810.8|10811.2|10810.3|26
1718230800000|2024-06-12 22:20:00|10811.4|10810.5|10811.8|10810.7|10812.5|10811.2|10811.4|10810.3|50
1718231100000|2024-06-12 22:25:00|10811.7|10810.8|10812.3|10811.4|10812.4|10811.4|10811.7|10810.6|63
1718231400000|2024-06-12 22:30:00|10812.2|10811.3|10813.4|10812.5|10813.6|10812.7|10811.6|10810.7|70
1718231700000|2024-06-12 22:35:00|10813.8|10812.9|10814.9|10814|10815|10814.1|10813.4|10812.5|80
1718232000000|2024-06-12 22:40:00|10814.8|10813.9|10814.5|10813.9|10815.2|10814.3|10814.4|10813.6|47
1718232300000|2024-06-12 22:45:00|10814.4|10813.8|10813.4|10812.5|10814.6|10814|10813.4|10812.5|36
1718232600000|2024-06-12 22:50:00|10813.3|10812.4|10811.8|10810.9|10813.3|10812.4|10811.6|10810.7|40
1718232900000|2024-06-12 22:55:00|10811.9|10811|10811.5|10810.6|10811.9|10811|10810.6|10809.7|67
1718233200000|2024-06-12 23:00:00|10811.4|10810.5|10811.3|10810.4|10811.5|10810.6|10811.1|10810.2|30
1718233500000|2024-06-12 23:05:00|10811.2|10810.3|10812.9|10812.3|10813.4|10812.5|10811.2|10810.3|86
1718233800000|2024-06-12 23:10:00|10813|10812.4|10814.2|10813.3|10814.5|10813.6|10813|10812.3|55
1718234100000|2024-06-12 23:15:00|10814.3|10813.4|10814.6|10814|10815.1|10814.2|10814|10813.4|36
1718234400000|2024-06-12 23:20:00|10814.8|10813.9|10815.3|10814.4|10815.5|10814.8|10814.8|10813.9|47
1718234700000|2024-06-12 23:25:00|10815.2|10814.7|10814.6|10814|10815.4|10814.7|10814.5|10813.9|36
1718235000000|2024-06-12 23:30:00|10814.7|10814.1|10815.1|10814.2|10815.1|10814.5|10814.2|10813.3|42
1718235300000|2024-06-12 23:35:00|10815|10814.1|10814.1|10813.2|10815|10814.2|10813.9|10813.1|37
1718235600000|2024-06-12 23:40:00|10814.2|10813.3|10813.9|10813.3|10814.5|10813.9|10813.4|10812.8|35
1718235900000|2024-06-12 23:45:00|10814.1|10813.5|10815|10814.1|10815.4|10814.5|10814|10813.4|76
1718236200000|2024-06-12 23:50:00|10815.1|10814.2|10813.6|10812.7|10815.4|10814.7|10813.5|10812.6|64
1718236500000|2024-06-12 23:55:00|10813.5|10812.6|10813.3|10812.4|10813.9|10813|10813.1|10812.2|72
1718236800000|2024-06-13 00:00:00|10813.2|10812.3|10813.1|10812.5|10814.2|10813.6|10812.2|10811.3|94
1718237100000|2024-06-13 00:05:00|10813|10812.4|10815.9|10815.3|10815.9|10815.3|10813|10812.4|94
1718237400000|2024-06-13 00:10:00|10815.8|10815.2|10814.2|10813.3|10815.9|10815.3|10814|10813.2|88
1718237700000|2024-06-13 00:15:00|10814.1|10813.2|10812.5|10811.9|10814.2|10813.3|10812.4|10811.7|102
1718238000000|2024-06-13 00:20:00|10812.4|10811.8|10813.2|10812.3|10814.1|10813.2|10812|10811.2|87
1718238300000|2024-06-13 00:25:00|10813.1|10812.2|10813|10812.4|10813.8|10813.2|10813|10812.2|74
1718238600000|2024-06-13 00:30:00|10813.1|10812.5|10813.9|10813.3|10813.9|10813.3|10811.9|10811.2|55
1718238900000|2024-06-13 00:35:00|10814|10813.4|10814|10813.4|10814.2|10813.6|10813.3|10812.7|21
1718239200000|2024-06-13 00:40:00|10813.9|10813.3|10812|10811.4|10814.6|10814|10811.8|10811.1|55
1718239500000|2024-06-13 00:45:00|10811.9|10811.3|10812.1|10811.2|10812.2|10811.5|10811|10810.2|86
1718239800000|2024-06-13 00:50:00|10812.2|10811.3|10813.3|10812.7|10813.4|10812.8|10811.7|10811.1|88
1718240100000|2024-06-13 00:55:00|10813.2|10812.6|10813.2|10812.6|10813.7|10813.1|10812.7|10812.1|93
1718240400000|2024-06-13 01:00:00|10813.3|10812.7|10815.5|10814.6|10816|10815.2|10812.9|10812.3|83
1718240700000|2024-06-13 01:05:00|10815.4|10814.8|10814.6|10813.7|10816.1|10815.5|10814.6|10813.7|69
1718241000000|2024-06-13 01:10:00|10814.5|10813.6|10814.1|10813.2|10814.8|10813.9|10813.5|10812.6|85
1718241300000|2024-06-13 01:15:00|10814|10813.4|10813|10812.4|10814.2|10813.6|10812.6|10812|97
1718241600000|2024-06-13 01:20:00|10813.1|10812.5|10813.5|10812.9|10813.9|10813.3|10812.9|10812.3|88
1718241900000|2024-06-13 01:25:00|10813.3|10812.7|10811.5|10810.9|10813.3|10812.7|10810.8|10809.9|73
1718242200000|2024-06-13 01:30:00|10811.6|10811|10810.2|10809.6|10814.7|10813.8|10809.6|10809|203
1718242500000|2024-06-13 01:35:00|10810.3|10809.7|10808.2|10807.3|10810.7|10810.1|10806.7|10806.1|136
1718242800000|2024-06-13 01:40:00|10808.3|10807.4|10807.9|10807.3|10808.7|10807.8|10806.2|10805.6|119
1718243100000|2024-06-13 01:45:00|10808|10807.4|10806.4|10805.8|10808.7|10808|10806.2|10805.6|119
1718243400000|2024-06-13 01:50:00|10806.5|10805.9|10804.8|10804.2|10806.5|10805.9|10804.2|10803.6|97
1718243700000|2024-06-13 01:55:00|10804.9|10804.3|10805|10804.4|10806|10805.4|10804.5|10803.7|105
1718244000000|2024-06-13 02:00:00|10804.9|10804.3|10805.7|10805.1|10806.1|10805.5|10804.4|10803.8|105
1718244300000|2024-06-13 02:05:00|10805.9|10805.3|10806.3|10805.4|10807.7|10807.1|10805.8|10805.2|92
1718244600000|2024-06-13 02:10:00|10806.2|10805.3|10806.3|10805.4|10806.5|10805.8|10805.4|10804.7|117
1718244900000|2024-06-13 02:15:00|10806.2|10805.3|10806|10805.4|10806.8|10806|10805.1|10804.3|96
1718245200000|2024-06-13 02:20:00|10805.6|10805|10807.8|10806.9|10808.1|10807.2|10805.6|10805|78
1718245500000|2024-06-13 02:25:00|10807.9|10807|10807.3|10806.4|10808.7|10807.8|10807.2|10806.3|65
1718245800000|2024-06-13 02:30:00|10807.2|10806.3|10807.3|10806.7|10807.6|10806.9|10806.5|10805.9|64
1718246100000|2024-06-13 02:35:00|10807.2|10806.6|10806|10805.4|10807.4|10806.8|10805.7|10805.1|90
1718246400000|2024-06-13 02:40:00|10805.9|10805.3|10806|10805.4|10806.1|10805.5|10805.2|10804.3|58
1718246700000|2024-06-13 02:45:00|10805.9|10805.3|10807.3|10806.4|10807.3|10806.5|10805.9|10805.2|50
1718247000000|2024-06-13 02:50:00|10807.6|10806.7|10807.6|10807|10808.6|10807.8|10807|10806.2|111
1718247300000|2024-06-13 02:55:00|10807.7|10807.1|10808.4|10807.8|10809.1|10808.2|10807.7|10807.1|60
1718247600000|2024-06-13 03:00:00|10808.3|10807.7|10808.5|10807.9|10808.9|10808.3|10807.8|10807.2|105
1718247900000|2024-06-13 03:05:00|10808.7|10807.8|10808.6|10807.7|10808.7|10807.9|10808|10807.2|60
1718248200000|2024-06-13 03:10:00|10808.7|10807.8|10808.9|10808.3|10809.2|10808.6|10808.4|10807.6|32
1718248500000|2024-06-13 03:15:00|10809|10808.4|10809.1|10808.2|10809.5|10808.9|10808.7|10808.1|75
1718248800000|2024-06-13 03:20:00|10808.9|10808.3|10807|10806.1|10808.9|10808.3|10806.8|10805.9|34
1718249100000|2024-06-13 03:25:00|10806.7|10805.8|10808|10807.1|10808|10807.3|10806.5|10805.6|53
1718249400000|2024-06-13 03:30:00|10807.9|10807|10807.7|10807.1|10808|10807.1|10807.5|10806.6|53
1718249700000|2024-06-13 03:35:00|10807.6|10807|10807.2|10806.6|10807.9|10807.3|10806.9|10806.3|65
1718250000000|2024-06-13 03:40:00|10807|10806.4|10807.1|10806.5|10807.3|10806.5|10806.5|10805.7|40
1718250300000|2024-06-13 03:45:00|10807.4|10806.8|10806.2|10805.6|10807.6|10806.8|10805.8|10805.2|54
1718250600000|2024-06-13 03:50:00|10806|10805.4|10806.8|10806.2|10806.8|10806.2|10805.9|10805.3|58
1718250900000|2024-06-13 03:55:00|10806.9|10806.3|10807.1|10806.5|10807.3|10806.7|10806.3|10805.7|36
1718251200000|2024-06-13 04:00:00|10807|10806.4|10806.8|10806.2|10807.4|10806.8|10806.6|10806|36
1718251500000|2024-06-13 04:05:00|10806.9|10806.3|10806.6|10806|10807.3|10806.4|10806.5|10805.9|53
1718251800000|2024-06-13 04:10:00|10806.7|10806.1|10806.7|10805.8|10806.8|10806.1|10806.3|10805.7|35
1718252100000|2024-06-13 04:15:00|10806.6|10806|10806.2|10805.3|10806.7|10806|10806.2|10805.3|16
1718252400000|2024-06-13 04:20:00|10806.3|10805.4|10805.5|10804.9|10806.3|10805.6|10805.3|10804.7|43
1718252700000|2024-06-13 04:25:00|10805.1|10804.5|10805|10804.4|10805.2|10804.6|10804.8|10804.2|34
1718253000000|2024-06-13 04:30:00|10805.1|10804.5|10805.2|10804.3|10805.3|10804.7|10804.8|10804.1|46
1718253300000|2024-06-13 04:35:00|10805.1|10804.5|10804.7|10804.1|10805.2|10804.5|10803.5|10802.9|39
1718253600000|2024-06-13 04:40:00|10804.5|10803.9|10804.3|10803.7|10804.5|10803.9|10804|10803.4|28
1718253900000|2024-06-13 04:45:00|10804.4|10803.8|10804.4|10803.8|10804.8|10804.2|10804.1|10803.5|42
1718254200000|2024-06-13 04:50:00|10804.5|10803.9|10804.7|10803.8|10804.8|10804|10804.5|10803.7|28
1718254500000|2024-06-13 04:55:00|10804.8|10803.9|10804.3|10803.7|10805|10804.1|10804.3|10803.4|43
1718254800000|2024-06-13 05:00:00|10804.4|10803.8|10803.2|10802.3|10804.4|10803.8|10803|10802.1|48
1718255100000|2024-06-13 05:05:00|10803.4|10802.5|10803.4|10802.5|10803.8|10802.9|10803.1|10802.3|35
1718255400000|2024-06-13 05:10:00|10803.3|10802.4|10802.6|10802|10803.3|10802.6|10802.5|10801.7|48
1718255700000|2024-06-13 05:15:00|10802.5|10801.9|10801.5|10800.9|10802.5|10801.9|10801.2|10800.3|81
1718256000000|2024-06-13 05:20:00|10801.6|10801|10803|10802.4|10803.1|10802.4|10800.8|10799.9|72
1718256300000|2024-06-13 05:25:00|10802.9|10802.3|10804|10803.4|10804.2|10803.5|10802.9|10802.3|33
1718256600000|2024-06-13 05:30:00|10803.9|10803.3|10804.7|10803.8|10804.7|10803.9|10803.4|10802.8|59
1718256900000|2024-06-13 05:35:00|10804.6|10804|10805|10804.4|10805.2|10804.6|10804.6|10804|35
1718257200000|2024-06-13 05:40:00|10804.9|10804.3|10803.2|10802.3|10805.2|10804.4|10803.1|10802.2|61
1718257500000|2024-06-13 05:45:00|10803.1|10802.2|10802.4|10801.8|10803.3|10802.4|10802.3|10801.7|33
1718257800000|2024-06-13 05:50:00|10802.8|10802.2|10804|10803.4|10804.3|10803.7|10802.8|10802.2|72
1718258100000|2024-06-13 05:55:00|10804.1|10803.5|10805|10804.4|10807.6|10806.8|10804.1|10803.5|123
1718258400000|2024-06-13 06:00:00|10804.6|10804|10806.4|10805.8|10807.1|10806.5|10804|10803.1|189
1718258700000|2024-06-13 06:05:00|10806.6|10806|10806.6|10806|10806.8|10806.2|10805.6|10804.7|135
1718259000000|2024-06-13 06:10:00|10806.5|10805.9|10804.1|10803.5|10807.6|10806.7|10804|10803.1|123
1718259300000|2024-06-13 06:15:00|10804.3|10803.7|10804.7|10803.8|10806.1|10805.2|10804.2|10803.3|123
1718259600000|2024-06-13 06:20:00|10804.8|10803.9|10804.3|10803.4|10805.3|10804.7|10803.8|10802.9|137
1718259900000|2024-06-13 06:25:00|10804.2|10803.3|10804|10803.4|10804.8|10804.2|10803.6|10802.8|76
1718260200000|2024-06-13 06:30:00|10804.1|10803.5|10801.6|10800.7|10804.8|10804.1|10801.1|10800.5|118
1718260500000|2024-06-13 06:35:00|10801.7|10800.8|10803.6|10803|10804.5|10803.9|10801.2|10800.5|157
1718260800000|2024-06-13 06:40:00|10803.7|10803.1|10805.5|10804.9|10806.9|10806.3|10803.6|10803|99
1718261100000|2024-06-13 06:45:00|10805.9|10805.3|10804.4|10803.8|10806|10805.4|10804|10803.1|131
1718261400000|2024-06-13 06:50:00|10804.1|10803.5|10801.6|10800.7|10804.7|10804.1|10801.2|10800.3|136
1718261700000|2024-06-13 06:55:00|10801.5|10800.6|10802.7|10801.8|10803.3|10802.7|10801.3|10800.4|137
1718262000000|2024-06-13 07:00:00|10802.6|10801.7|10804.5|10803.9|10805.5|10804.9|10802.6|10801.7|253
1718262300000|2024-06-13 07:05:00|10804.8|10804.2|10806.1|10805.5|10808.8|10808.1|10803.8|10803.2|275
1718262600000|2024-06-13 07:10:00|10806|10805.4|10809.6|10809|10809.8|10809.2|10804.6|10804|232
1718262900000|2024-06-13 07:15:00|10810.5|10809.6|10811.8|10811.2|10814.2|10813.3|10810.2|10809.3|248
1718263200000|2024-06-13 07:20:00|10811.9|10811.3|10810.5|10809.6|10811.9|10811.3|10808.7|10808.1|199
1718263500000|2024-06-13 07:25:00|10810.4|10809.8|10809.2|10808.3|10810.6|10810|10807.8|10807|209
1718263800000|2024-06-13 07:30:00|10809.3|10808.4|10811.7|10811.1|10813.3|10812.7|10808.8|10807.9|208
1718264100000|2024-06-13 07:35:00|10811.8|10811.2|10814|10813.1|10814.5|10813.7|10811.5|10810.8|173
1718264400000|2024-06-13 07:40:00|10813.8|10812.9|10815.2|10814.3|10815.8|10815.1|10813.1|10812.5|242
1718264700000|2024-06-13 07:45:00|10815.3|10814.6|10815.3|10814.4|10816.3|10815.6|10814.8|10814.2|180
1718265000000|2024-06-13 07:50:00|10815.2|10814.3|10815.1|10814.2|10816.8|10816|10814.9|10814.2|159
1718265300000|2024-06-13 07:55:00|10815.2|10814.3|10814.8|10813.9|10815.2|10814.5|10812.9|10812.3|184
1718265600000|2024-06-13 08:00:00|10814.7|10813.8|10813|10812.4|10815|10814.1|10812.2|10811.6|174
1718265900000|2024-06-13 08:05:00|10813.1|10812.5|10812.1|10811.5|10814.3|10813.7|10810.6|10810|157
1718266200000|2024-06-13 08:10:00|10812.5|10811.9|10810.2|10809.3|10813.7|10812.9|10810.2|10809.3|157
1718266500000|2024-06-13 08:15:00|10809.9|10809|10809.3|10808.4|10810|10809.3|10808.5|10807.7|152
1718266800000|2024-06-13 08:20:00|10809.2|10808.3|10810.6|10810|10810.8|10810.2|10808.3|10807.4|154
1718267100000|2024-06-13 08:25:00|10810.7|10810.1|10812.6|10812|10812.9|10812.3|10810.7|10810|169
1718267400000|2024-06-13 08:30:00|10812.5|10811.9|10808.5|10807.6|10812.9|10812.3|10808.1|10807.2|194
1718267700000|2024-06-13 08:35:00|10808.4|10807.5|10806.6|10805.7|10808.5|10807.6|10806|10805.1|233
1718268000000|2024-06-13 08:40:00|10806.7|10805.8|10807.3|10806.4|10807.3|10806.6|10805.5|10804.7|162
1718268300000|2024-06-13 08:45:00|10807.2|10806.3|10807.3|10806.7|10807.9|10807.3|10805.6|10804.7|138
1718268600000|2024-06-13 08:50:00|10807.1|10806.5|10806.6|10805.7|10809.7|10809.1|10806.6|10805.7|170
1718268900000|2024-06-13 08:55:00|10806.5|10805.6|10806.5|10805.9|10807.1|10806.5|10805.6|10804.7|123
1718269200000|2024-06-13 09:00:00|10806.7|10805.8|10807.2|10806.3|10808.2|10807.3|10805.7|10804.8|164
1718269500000|2024-06-13 09:05:00|10806.9|10806|10808.7|10807.8|10809.4|10808.5|10806.5|10805.8|138
1718269800000|2024-06-13 09:10:00|10808.6|10807.7|10809.7|10809.1|10810.5|10809.8|10807.7|10807.1|174
1718270100000|2024-06-13 09:15:00|10809.6|10809|10810.5|10809.9|10811.8|10811.2|10809.6|10809|155
1718270400000|2024-06-13 09:20:00|10810.4|10809.8|10809|10808.4|10811|10810.4|10809|10808.4|102
1718270700000|2024-06-13 09:25:00|10808.9|10808.3|10807.6|10806.7|10809.5|10808.9|10807.6|10806.7|134
1718271000000|2024-06-13 09:30:00|10807.5|10806.6|10806.2|10805.6|10807.5|10806.7|10805.2|10804.3|125
1718271300000|2024-06-13 09:35:00|10805.9|10805.3|10806.4|10805.5|10807.8|10806.9|10804.7|10804.1|145
1718271600000|2024-06-13 09:40:00|10806.3|10805.4|10805.1|10804.5|10806.5|10805.8|10803.8|10803.1|108
1718271900000|2024-06-13 09:45:00|10804.9|10804.3|10804.6|10803.7|10806.6|10806|10803.9|10803.2|128
1718272200000|2024-06-13 09:50:00|10804.5|10803.6|10803.5|10802.9|10806.4|10805.6|10803.1|10802.4|180
1718272500000|2024-06-13 09:55:00|10803.7|10803.1|10802.3|10801.7|10803.9|10803.3|10802.1|10801.3|143
1718272800000|2024-06-13 10:00:00|10802.2|10801.6|10803.2|10802.6|10803.4|10802.8|10800.4|10799.8|141
1718273100000|2024-06-13 10:05:00|10803.3|10802.7|10803.7|10803.1|10805.2|10804.3|10802.6|10801.8|183
1718273400000|2024-06-13 10:10:00|10803.6|10803|10804.8|10804.2|10805.8|10804.9|10803.3|10802.4|190
1718273700000|2024-06-13 10:15:00|10805|10804.4|10804.9|10804.3|10805.5|10804.7|10803.6|10803|122
1718274000000|2024-06-13 10:20:00|10804.8|10804.2|10806.9|10806|10807.1|10806.2|10804.6|10803.7|125
1718274300000|2024-06-13 10:25:00|10807|10806.1|10808.6|10808|10809.9|10809|10807|10806.1|197
1718274600000|2024-06-13 10:30:00|10808.7|10808.1|10804|10803.4|10809.8|10808.9|10803.9|10803|153
1718274900000|2024-06-13 10:35:00|10804.1|10803.5|10802.7|10802.1|10804.2|10803.5|10801.2|10800.6|185
1718275200000|2024-06-13 10:40:00|10802.8|10802.2|10801.5|10800.9|10803.2|10802.6|10801|10800.4|121
1718275500000|2024-06-13 10:45:00|10801.6|10801|10801.6|10801|10802.4|10801.8|10801.4|10800.8|115
1718275800000|2024-06-13 10:50:00|10801.5|10800.9|10798.9|10798|10801.9|10801.2|10798|10797.2|211
1718276100000|2024-06-13 10:55:00|10798.8|10797.9|10794.6|10794|10798.8|10797.9|10793.7|10792.8|195
1718276400000|2024-06-13 11:00:00|10794.5|10793.9|10793.5|10792.9|10795.1|10794.2|10793.5|10792.8|204
1718276700000|2024-06-13 11:05:00|10793.2|10792.6|10793.1|10792.5|10795.2|10794.5|10792.3|10791.7|114
1718277000000|2024-06-13 11:10:00|10793.2|10792.6|10794.4|10793.5|10794.4|10793.5|10790.7|10789.8|140
1718277300000|2024-06-13 11:15:00|10794.5|10793.6|10795.8|10795.2|10797.3|10796.4|10794.5|10793.6|190
1718277600000|2024-06-13 11:20:00|10795.9|10795.3|10791.6|10791|10796.5|10795.8|10790.9|10790|194
1718277900000|2024-06-13 11:25:00|10791.5|10790.9|10791.7|10790.8|10793|10792.1|10790.5|10789.7|164
1718278200000|2024-06-13 11:30:00|10791.8|10790.9|10789.1|10788.5|10791.8|10790.9|10787|10786.1|258
1718278500000|2024-06-13 11:35:00|10789.2|10788.6|10788.3|10787.4|10791.2|10790.6|10788|10787.4|213
1718278800000|2024-06-13 11:40:00|10788.2|10787.3|10785.8|10785.2|10790.1|10789.2|10785.4|10784.8|255
1718279100000|2024-06-13 11:45:00|10785.9|10785.3|10785.8|10785.2|10786.7|10786.1|10785.5|10784.9|180
1718279400000|2024-06-13 11:50:00|10785.6|10785|10787.4|10786.8|10788.6|10788|10784.4|10783.8|137
1718279700000|2024-06-13 11:55:00|10787.3|10786.7|10783.7|10783.1|10787.4|10786.8|10783.1|10782.5|173
1718280000000|2024-06-13 12:00:00|10783.6|10783|10782.6|10782|10784.4|10783.5|10781|10780.3|263
1718280300000|2024-06-13 12:05:00|10782.7|10782.1|10785|10784.1|10785.4|10784.8|10782.6|10782|205
1718280600000|2024-06-13 12:10:00|10784.9|10784|10786|10785.1|10786.3|10785.4|10783.4|10782.8|188
1718280900000|2024-06-13 12:15:00|10785.8|10785.2|10788.9|10788|10788.9|10788|10784.2|10783.4|226
1718281200000|2024-06-13 12:20:00|10789|10788.1|10793.9|10793.3|10794.4|10793.8|10788.9|10788|238
1718281500000|2024-06-13 12:25:00|10794.1|10793.5|10795.4|10789.4|10795.5|10793.5|10791|10788.6|257
1718281800000|2024-06-13 12:30:00|10792.4|10786.4|10812.7|10811.8|10817.2|10815.6|10789.9|10783.9|1310
1718282100000|2024-06-13 12:35:00|10812.6|10811.7|10799.6|10798.7|10812.7|10811.8|10799|10798.4|939
1718282400000|2024-06-13 12:40:00|10799.7|10798.8|10799.8|10798.9|10805.3|10804.4|10798.9|10798.3|667
1718282700000|2024-06-13 12:45:00|10799.6|10798.7|10797.8|10797.2|10808|10807.1|10797.5|10796.9|558
1718283000000|2024-06-13 12:50:00|10797.9|10797.3|10800.8|10799.9|10801.7|10801.1|10795|10794.4|500
1718283300000|2024-06-13 12:55:00|10800.6|10800|10793.9|10793|10801.3|10800.5|10793.2|10792.3|434
1718283600000|2024-06-13 13:00:00|10794.4|10793.5|10791|10790.4|10795.4|10794.8|10789.9|10789.1|439
1718283900000|2024-06-13 13:05:00|10790.8|10790.2|10794.1|10793.2|10795.5|10794.7|10789.5|10788.9|417
1718284200000|2024-06-13 13:10:00|10794.2|10793.3|10795.1|10794.5|10795.5|10794.9|10790.9|10790.3|395
1718284500000|2024-06-13 13:15:00|10795.2|10794.6|10796.5|10795.6|10797.2|10796.3|10793|10792.4|366
1718284800000|2024-06-13 13:20:00|10796.2|10795.3|10798|10797.1|10798.1|10797.2|10793.6|10792.7|330
1718285100000|2024-06-13 13:25:00|10798.4|10797.5|10801.5|10800.9|10804.2|10803.5|10798.4|10797.5|297
1718285400000|2024-06-13 13:30:00|10800.7|10800.1|10805.6|10804.7|10805.7|10805.1|10799.1|10798.5|442
1718285700000|2024-06-13 13:35:00|10805.2|10804.3|10807.2|10806.6|10807.4|10806.8|10804.8|10804.1|335
1718286000000|2024-06-13 13:40:00|10807.4|10806.8|10804.5|10803.9|10808.2|10807.4|10804.3|10803.7|314
1718286300000|2024-06-13 13:45:00|10804.4|10803.8|10794.7|10794.1|10804.4|10803.8|10793.9|10793.3|458
1718286600000|2024-06-13 13:50:00|10794.8|10794.2|10789.5|10788.9|10794.8|10794.2|10789.5|10788.9|318
1718286900000|2024-06-13 13:55:00|10789.6|10789|10787.8|10787.2|10790|10789.3|10786.3|10785.4|331
1718287200000|2024-06-13 14:00:00|10787.7|10787.1|10789.1|10788.5|10790.9|10790|10785.6|10785|402
1718287500000|2024-06-13 14:05:00|10789|10788.4|10785.2|10784.6|10790.6|10790|10784.4|10783.6|314
1718287800000|2024-06-13 14:10:00|10785.1|10784.5|10783.3|10782.7|10785.5|10784.6|10783|10782.4|330
1718288100000|2024-06-13 14:15:00|10783.4|10782.8|10785.7|10785.1|10788|10787.1|10781.9|10781.1|323
1718288400000|2024-06-13 14:20:00|10785.9|10785.3|10782.4|10781.8|10787.4|10786.8|10782.3|10781.7|251
1718288700000|2024-06-13 14:25:00|10782.6|10782|10775.5|10774.9|10782.7|10782.1|10772.4|10771.5|380
1718289000000|2024-06-13 14:30:00|10775|10774.1|10770.6|10770|10775.7|10774.8|10769.6|10769|397
1718289300000|2024-06-13 14:35:00|10770.5|10769.9|10769.5|10768.6|10771.1|10770.5|10765.6|10765|395
1718289600000|2024-06-13 14:40:00|10769.4|10768.5|10768.3|10767.4|10771.9|10771|10767.7|10767.1|437
1718289900000|2024-06-13 14:45:00|10768.4|10767.5|10767.1|10766.5|10771.4|10770.5|10764.6|10763.7|424
1718290200000|2024-06-13 14:50:00|10767|10766.4|10766.8|10765.9|10767.8|10766.9|10763.5|10762.7|458
1718290500000|2024-06-13 14:55:00|10767.2|10766.3|10772|10771.1|10772|10771.3|10767.2|10766.3|447
1718290800000|2024-06-13 15:00:00|10771.9|10771|10766.9|10766.3|10772.8|10771.9|10766.9|10766.3|443
1718291100000|2024-06-13 15:05:00|10766.8|10766.2|10762.9|10762|10766.9|10766.2|10762.2|10761.4|230
1718291400000|2024-06-13 15:10:00|10762.8|10761.9|10766.7|10766.1|10766.8|10766.2|10762.8|10761.9|282
1718291700000|2024-06-13 15:15:00|10766.9|10766.3|10764.5|10763.9|10767.1|10766.5|10762.8|10762.2|173
1718292000000|2024-06-13 15:20:00|10764.4|10763.8|10764.7|10764.1|10764.7|10764.1|10761.6|10760.7|190
1718292300000|2024-06-13 15:25:00|10764.6|10764|10759.5|10758.9|10765.1|10764.5|10756.8|10756.1|273
1718292600000|2024-06-13 15:30:00|10759.8|10759.2|10763.4|10762.8|10763.8|10763.2|10759.5|10758.8|263
1718292900000|2024-06-13 15:35:00|10763.7|10762.7|10762.4|10761.5|10766.9|10766.2|10761|10760.2|246
1718293200000|2024-06-13 15:40:00|10762.7|10761.8|10760.6|10760|10764.2|10763.3|10759.3|10758.6|244
1718293500000|2024-06-13 15:45:00|10760.4|10759.8|10756.3|10755.4|10761.1|10760.5|10755.1|10754.4|271
1718293800000|2024-06-13 15:50:00|10756.1|10755.2|10758.1|10757.2|10758.4|10757.5|10753.7|10753.1|246
1718294100000|2024-06-13 15:55:00|10757.9|10757|10755.8|10755.2|10759|10758.1|10755.1|10754.3|255
1718294400000|2024-06-13 16:00:00|10755.7|10755.1|10752.8|10751.9|10756.1|10755.2|10751.9|10751.3|279
1718294700000|2024-06-13 16:05:00|10752.9|10752|10747.5|10746.9|10752.9|10752.1|10747|10746.1|357
1718295000000|2024-06-13 16:10:00|10747.6|10746.7|10747.3|10746.4|10749.9|10749|10747.1|10746.2|270
1718295300000|2024-06-13 16:15:00|10747.2|10746.3|10745|10744.4|10748.4|10747.5|10744.8|10744|279
1718295600000|2024-06-13 16:20:00|10744.9|10744.3|10742.2|10741.6|10745.5|10744.9|10741.4|10740.5|265
1718295900000|2024-06-13 16:25:00|10742.3|10741.4|10743.3|10742.4|10743.8|10742.9|10741.4|10740.6|261
1718296200000|2024-06-13 16:30:00|10743.1|10742.5|10740.4|10739.8|10743.8|10743.2|10740.1|10739.4|214
1718296500000|2024-06-13 16:35:00|10740.5|10739.9|10739.6|10739|10741.6|10741|10739.6|10739|179
1718296800000|2024-06-13 16:40:00|10739.4|10738.8|10736.4|10735.8|10739.6|10739|10736.3|10735.7|209
1718297100000|2024-06-13 16:45:00|10736.7|10736.1|10734.3|10733.7|10737.3|10736.7|10733.7|10732.8|231
1718297400000|2024-06-13 16:50:00|10734.4|10733.8|10734.8|10734.2|10735.9|10735.3|10733.9|10733.3|184
1718297700000|2024-06-13 16:55:00|10734.6|10734|10735.8|10734.9|10736.1|10735.4|10733.2|10732.6|193
1718298000000|2024-06-13 17:00:00|10735.7|10734.8|10737|10736.4|10741|10740.1|10735.5|10734.8|420
1718298300000|2024-06-13 17:05:00|10736.9|10736.3|10738.1|10737.2|10738.5|10737.6|10735.7|10734.8|278
1718298600000|2024-06-13 17:10:00|10738.2|10737.3|10739|10738.1|10739.5|10738.6|10737.4|10736.6|280
1718298900000|2024-06-13 17:15:00|10738.9|10738|10738.6|10737.7|10739.6|10738.8|10737|10736.1|213
1718299200000|2024-06-13 17:20:00|10738.5|10737.6|10738.5|10737.6|10739|10738.1|10736.6|10735.9|185
1718299500000|2024-06-13 17:25:00|10738.6|10737.7|10739.9|10739|10740.3|10739.5|10738.4|10737.5|149
1718299800000|2024-06-13 17:30:00|10740|10739.1|10740.1|10739.2|10741.6|10740.7|10739|10738.1|144
1718300100000|2024-06-13 17:35:00|10740.2|10739.3|10740.1|10739.2|10741.3|10740.4|10739.4|10738.5|180
1718300400000|2024-06-13 17:40:00|10740.2|10739.3|10741.3|10740.7|10742.2|10741.3|10740.2|10739.3|132
1718300700000|2024-06-13 17:45:00|10741.2|10740.6|10742.5|10741.6|10742.5|10741.7|10741|10740.1|135
1718301000000|2024-06-13 17:50:00|10742.6|10741.7|10742.7|10742.1|10742.8|10742.2|10741|10740.2|105
1718301300000|2024-06-13 17:55:00|10742.8|10742.2|10742.8|10742.2|10744.4|10743.8|10742.6|10741.9|118
1718301600000|2024-06-13 18:00:00|10742.6|10742|10741.3|10740.7|10743.4|10742.8|10741.3|10740.7|129
1718301900000|2024-06-13 18:05:00|10741.4|10740.8|10742.2|10741.6|10742.6|10742|10740.7|10740.1|115
1718302200000|2024-06-13 18:10:00|10742.3|10741.7|10742.7|10741.8|10742.8|10742.2|10741.8|10741.2|109
1718302500000|2024-06-13 18:15:00|10742.8|10741.9|10739.2|10738.6|10742.9|10742|10738.5|10737.9|107
1718302800000|2024-06-13 18:20:00|10739.3|10738.7|10741.1|10740.5|10741.5|10740.9|10739|10738.4|94
1718303100000|2024-06-13 18:25:00|10741|10740.4|10739.4|10738.8|10742.1|10741.5|10739.4|10738.8|83
1718303400000|2024-06-13 18:30:00|10739.5|10738.6|10738.6|10738|10740.3|10739.6|10738.6|10738|99
1718303700000|2024-06-13 18:35:00|10738.4|10737.8|10736.5|10735.9|10738.9|10738.3|10736.4|10735.8|85
1718304000000|2024-06-13 18:40:00|10736.6|10736|10740.7|10740.1|10740.8|10740.2|10736.5|10735.9|85
1718304300000|2024-06-13 18:45:00|10740.8|10740.2|10740.3|10739.7|10741|10740.4|10740|10739.4|71
1718304600000|2024-06-13 18:50:00|10740.2|10739.6|10740.1|10739.5|10740.3|10739.7|10739.5|10738.9|63
1718304900000|2024-06-13 18:55:00|10739.9|10739.3|10739.7|10739.1|10740.6|10740|10739.3|10738.7|91
1718305200000|2024-06-13 19:00:00|10739.6|10739|10741.2|10740.3|10741.2|10740.3|10738.4|10737.8|125
1718305500000|2024-06-13 19:05:00|10741.4|10740.5|10741.3|10740.4|10741.8|10740.9|10740.6|10739.7|80
1718305800000|2024-06-13 19:10:00|10741.2|10740.3|10741.3|10740.7|10742.3|10741.4|10740.9|10740|73
1718306100000|2024-06-13 19:15:00|10741.4|10740.5|10739.9|10739|10741.4|10740.5|10739.3|10738.4|78
1718306400000|2024-06-13 19:20:00|10740|10739.1|10741.5|10740.6|10741.7|10740.8|10739.9|10739|80
1718306700000|2024-06-13 19:25:00|10741.9|10741|10741|10740.4|10742.1|10741.2|10741|10740.3|95
1718307000000|2024-06-13 19:30:00|10740.9|10740.3|10741.3|10740.7|10741.6|10741|10739.8|10739.2|87
1718307300000|2024-06-13 19:35:00|10741.1|10740.5|10742.1|10741.5|10742.8|10742.2|10740.7|10740.1|70
1718307600000|2024-06-13 19:40:00|10742.3|10741.7|10741.7|10741.1|10743.2|10742.5|10741.6|10741|43
1718307900000|2024-06-13 19:45:00|10741.6|10741|10741.4|10740.8|10742.8|10742.2|10741.4|10740.8|88
1718308200000|2024-06-13 19:50:00|10741.8|10740.9|10741.8|10741.2|10741.9|10741.2|10741.1|10740.4|84
1718308500000|2024-06-13 19:55:00|10741.7|10741.1|10741|10740.4|10743.4|10742.8|10740.9|10740.3|108
1718308800000|2024-06-13 20:00:00|10740.8|10740.2|10740.6|10739.7|10741.4|10740.6|10740.3|10739.4|80
1718309100000|2024-06-13 20:05:00|10741.1|10740.2|10741.9|10741|10742.1|10741.2|10740.6|10739.9|73
1718309400000|2024-06-13 20:10:00|10741.7|10740.8|10743.3|10742.4|10743.7|10742.8|10741.7|10740.8|51
1718309700000|2024-06-13 20:15:00|10743.2|10742.6|10741.7|10740.8|10743.2|10742.6|10741.6|10740.7|36
1718310000000|2024-06-13 20:20:00|10741.6|10740.7|10740.3|10739.4|10741.6|10740.8|10740.1|10739.3|40
1718310300000|2024-06-13 20:25:00|10740.2|10739.3|10740.7|10739.8|10741.6|10740.8|10740.2|10739.3|65
1718310600000|2024-06-13 20:30:00|10740.6|10739.7|10740.6|10739.7|10741.1|10740.2|10740.3|10739.6|29
1718310900000|2024-06-13 20:35:00|10741|10740.1|10740.4|10739.5|10741.1|10740.2|10740.4|10739.5|30
1718311200000|2024-06-13 20:40:00|10740.5|10739.6|10740.3|10739.4|10740.5|10739.6|10739.7|10738.8|67
1718311500000|2024-06-13 20:45:00|10740|10739.1|10738.4|10737.5|10740.1|10739.2|10738.3|10737.4|36
1718311800000|2024-06-13 20:50:00|10738.3|10737.4|10739.2|10738.3|10739.5|10738.6|10738.3|10737.4|36
1718312100000|2024-06-13 20:55:00|10739.6|10738.1|10739|10735.6|10740|10738.5|10738.2|10734.9|130
1718312400000|2024-06-13 21:00:00|10739.6|10734.9|10740|10734|10740.8|10735.2|10739.5|10733.5|17
1718312700000|2024-06-13 21:05:00|10739.8|10733.7|10740.8|10735|10740.8|10735.1|10739.8|10733.7|34
1718313000000|2024-06-13 21:10:00|10740.9|10735.1|10742.9|10737.1|10743.3|10737.3|10740|10735.1|74
1718313300000|2024-06-13 21:15:00|10743|10736.4|10741.6|10737|10743.2|10737.8|10740.3|10736.3|67
1718313600000|2024-06-13 21:20:00|10741.5|10737.1|10741.7|10737.5|10742|10737.8|10741.5|10737|27
1718313900000|2024-06-13 21:25:00|10742.8|10736.2|10742|10737.7|10743|10737.7|10741.7|10736.1|20
1718314200000|2024-06-13 21:30:00|10742.1|10737.6|10741.9|10738|10742.3|10738.2|10741.9|10737.5|28
1718314500000|2024-06-13 21:35:00|10741.8|10738.1|10741.4|10737.5|10741.9|10738.1|10741.3|10737.3|27
1718314800000|2024-06-13 21:40:00|10741.6|10737.9|10741.4|10736.8|10741.9|10737.9|10741.4|10735.8|20
1718315100000|2024-06-13 21:45:00|10741.5|10737|10741.9|10738.2|10742|10738.2|10741.3|10736.8|31
1718315400000|2024-06-13 21:50:00|10742|10738.3|10740.2|10736.8|10742|10738.4|10739.4|10735.9|74
1718315700000|2024-06-13 21:55:00|10740.8|10737.2|10741.5|10737.6|10741.9|10737.7|10740.3|10736.7|29
1718316000000|2024-06-13 22:00:00|10740.3|10737|10736.6|10735.1|10742|10737|10736|10734.3|131
1718316300000|2024-06-13 22:05:00|10736.3|10735.4|10739.5|10738.6|10739.5|10738.6|10736.3|10735.2|49
1718316600000|2024-06-13 22:10:00|10739.3|10738.4|10738.7|10737.8|10739.7|10738.8|10738.1|10737.2|38
1718316900000|2024-06-13 22:15:00|10738.6|10737.7|10738.7|10737.8|10738.9|10738|10738|10737.1|35
1718317200000|2024-06-13 22:20:00|10738.6|10737.7|10738.3|10737.4|10739.2|10738.3|10738.1|10737.2|36
1718317500000|2024-06-13 22:25:00|10738.5|10737.6|10738.9|10738|10739.7|10738.8|10738.5|10737.6|32
1718317800000|2024-06-13 22:30:00|10739|10738.1|10740|10739.1|10740.1|10739.2|10738.2|10737.3|60
1718318100000|2024-06-13 22:35:00|10740.1|10739.2|10739.8|10738.9|10740.1|10739.2|10739.6|10738.7|25
1718318400000|2024-06-13 22:40:00|10739.7|10738.8|10740.6|10739.7|10740.7|10739.8|10739.5|10738.6|32
1718318700000|2024-06-13 22:45:00|10740.2|10739.3|10739.3|10738.4|10740.3|10739.4|10738.9|10738|32
1718319000000|2024-06-13 22:50:00|10739.2|10738.3|10739.7|10738.8|10739.7|10738.8|10739.2|10738.3|26
1718319300000|2024-06-13 22:55:00|10739.6|10738.7|10739.4|10738.5|10740.4|10739.5|10739.2|10738.3|40
1718319600000|2024-06-13 23:00:00|10739.3|10738.4|10739.4|10738.5|10739.5|10738.5|10738.1|10737.1|85
1718319900000|2024-06-13 23:05:00|10739.3|10738.4|10739.9|10739|10740.5|10739.6|10739.2|10738.2|49
1718320200000|2024-06-13 23:10:00|10739.8|10738.9|10739.8|10738.9|10739.8|10739.1|10739.4|10738.5|17
1718320500000|2024-06-13 23:15:00|10739.9|10739|10740.7|10739.8|10741|10740.1|10739.9|10739|30
1718320800000|2024-06-13 23:20:00|10740.6|10739.7|10740|10739.4|10740.7|10739.8|10739.8|10738.9|23
1718321100000|2024-06-13 23:25:00|10740.2|10739.3|10740.3|10739.4|10740.6|10739.7|10739.9|10739|30
1718321400000|2024-06-13 23:30:00|10740.4|10739.5|10740.8|10739.9|10740.8|10740|10740.1|10739.4|29
1718321700000|2024-06-13 23:35:00|10740.7|10739.8|10740.4|10739.5|10740.7|10739.8|10739.9|10739.1|25
1718322000000|2024-06-13 23:40:00|10740.5|10739.6|10739.6|10738.7|10740.5|10739.6|10739.4|10738.6|33
1718322300000|2024-06-13 23:45:00|10739.7|10738.8|10738.9|10738|10739.7|10739.1|10738.4|10737.8|39
1718322600000|2024-06-13 23:50:00|10738.8|10737.9|10739.3|10738.7|10739.3|10738.7|10738.5|10737.9|35
1718322900000|2024-06-13 23:55:00|10739.5|10738.6|10737.8|10737.2|10739.9|10739|10737.4|10736.8|56
1718323200000|2024-06-14 00:00:00|10738|10737.1|10741.1|10740.2|10741.3|10740.4|10737.2|10736.3|116
1718323500000|2024-06-14 00:05:00|10741|10740.1|10739|10738.4|10741.2|10740.3|10738.8|10737.9|64
1718323800000|2024-06-14 00:10:00|10738.7|10738.1|10738.3|10737.4|10738.7|10738.1|10736.8|10736.2|107
1718324100000|2024-06-14 00:15:00|10738.4|10737.5|10737.1|10736.5|10738.4|10737.5|10736.9|10736.3|89
1718324400000|2024-06-14 00:20:00|10737.2|10736.6|10737.1|10736.5|10737.6|10736.9|10736.7|10736.1|50
1718324700000|2024-06-14 00:25:00|10736.9|10736.3|10737.6|10737|10737.6|10737|10736.6|10736|63
1718325000000|2024-06-14 00:30:00|10737.4|10736.8|10738.4|10737.5|10738.9|10738.3|10737|10736.4|81
1718325300000|2024-06-14 00:35:00|10738.5|10737.6|10738.2|10737.3|10739.5|10738.6|10737.8|10736.9|60
1718325600000|2024-06-14 00:40:00|10738.3|10737.4|10737.3|10736.4|10738.5|10737.6|10737.3|10736.4|43
1718325900000|2024-06-14 00:45:00|10737.4|10736.5|10738.1|10737.5|10738.3|10737.7|10737.4|10736.5|69
1718326200000|2024-06-14 00:50:00|10737.9|10737.3|10739|10738.1|10739.6|10738.8|10737.6|10736.9|87
1718326500000|2024-06-14 00:55:00|10739.1|10738.2|10736.7|10736.1|10739.1|10738.2|10736.7|10736.1|73
1718326800000|2024-06-14 01:00:00|10736.5|10735.9|10737.2|10736.3|10737.3|10736.7|10735.7|10735.1|83
1718327100000|2024-06-14 01:05:00|10736.6|10736|10737.2|10736.6|10737.4|10736.6|10736.4|10735.5|34
1718327400000|2024-06-14 01:10:00|10737.1|10736.5|10740.3|10739.4|10740.6|10739.7|10737.1|10736.4|89
1718327700000|2024-06-14 01:15:00|10740.2|10739.3|10739.5|10738.9|10740.5|10739.6|10738.7|10737.9|94
1718328000000|2024-06-14 01:20:00|10739.4|10738.8|10740.6|10740|10741.2|10740.3|10739.2|10738.6|61
1718328300000|2024-06-14 01:25:00|10740.5|10739.9|10740.4|10739.5|10741.4|10740.8|10740.3|10739.5|60
1718328600000|2024-06-14 01:30:00|10740.5|10739.6|10739.9|10739|10740.7|10740.1|10739.4|10738.5|81
1718328900000|2024-06-14 01:35:00|10739.8|10738.9|10740.5|10739.9|10741.6|10740.8|10739.8|10738.9|69
1718329200000|2024-06-14 01:40:00|10740.4|10739.6|10740.4|10739.5|10741.5|10740.8|10740.3|10739.4|64
1718329500000|2024-06-14 01:45:00|10740.3|10739.4|10740.1|10739.5|10740.5|10739.7|10739.7|10739.1|56
1718329800000|2024-06-14 01:50:00|10740.2|10739.6|10741.8|10740.9|10742.1|10741.2|10740.1|10739.5|65
1718330100000|2024-06-14 01:55:00|10741.9|10741|10741.9|10741.3|10742.5|10741.6|10741.2|10740.4|65
1718330400000|2024-06-14 02:00:00|10742.1|10741.2|10742.6|10741.7|10743.3|10742.4|10741.8|10741|100
1718330700000|2024-06-14 02:05:00|10742.5|10741.6|10742.8|10742.2|10743.2|10742.3|10741.7|10740.8|71
1718331000000|2024-06-14 02:10:00|10743.1|10742.1|10743.3|10742.4|10744|10743.1|10742.8|10742.1|58
1718331300000|2024-06-14 02:15:00|10743.5|10742.6|10742.5|10741.6|10743.5|10742.6|10741.9|10741.3|97
1718331600000|2024-06-14 02:20:00|10742.3|10741.4|10741.8|10740.9|10742.3|10741.7|10740.7|10739.9|53
1718331900000|2024-06-14 02:25:00|10741.7|10741.1|10742.3|10741.4|10742.4|10741.5|10741.7|10740.9|60
1718332200000|2024-06-14 02:30:00|10742.4|10741.5|10742.8|10742.2|10743.7|10742.8|10742.2|10741.3|62
1718332500000|2024-06-14 02:35:00|10742.7|10742.1|10743.1|10742.2|10743.5|10742.6|10742.7|10741.8|54
1718332800000|2024-06-14 02:40:00|10743|10742.1|10743.2|10742.3|10743.4|10742.5|10742.9|10742|63
1718333100000|2024-06-14 02:45:00|10743.3|10742.4|10743.6|10742.7|10744|10743.1|10743.2|10742.3|39
1718333400000|2024-06-14 02:50:00|10743.8|10742.9|10743.6|10742.7|10744.1|10743.2|10743.4|10742.5|37
1718333700000|2024-06-14 02:55:00|10743.5|10742.6|10743.5|10742.6|10744.1|10743.2|10743.3|10742.4|42
1718334000000|2024-06-14 03:00:00|10743.4|10742.5|10742.5|10741.6|10744.2|10743.3|10742.3|10741.4|63
1718334300000|2024-06-14 03:05:00|10742.3|10741.4|10742.8|10741.9|10742.9|10742|10741.7|10740.8|59
1718334600000|2024-06-14 03:10:00|10742.7|10741.8|10744|10743.1|10744|10743.1|10742.5|10741.6|105
1718334900000|2024-06-14 03:15:00|10744.1|10743.2|10743.3|10742.4|10745.5|10744.6|10743.2|10742.3|134
1718335200000|2024-06-14 03:20:00|10743.2|10742.3|10740.6|10739.7|10743.4|10742.5|10739.8|10738.9|264
1718335500000|2024-06-14 03:25:00|10740.5|10739.6|10739.8|10738.9|10741.3|10740.4|10739.5|10738.6|312
1718335800000|2024-06-14 03:30:00|10739.7|10738.8|10739.2|10738.6|10740.5|10739.6|10739|10738.1|212
1718336100000|2024-06-14 03:35:00|10739.3|10738.7|10738.8|10738.2|10739.6|10739|10738.5|10737.8|139
1718336400000|2024-06-14 03:40:00|10738.7|10738.1|10738.9|10738.3|10739.6|10739|10738.5|10737.9|96
1718336700000|2024-06-14 03:45:00|10739.2|10738.6|10739.6|10738.7|10740.9|10740.3|10739.1|10738.5|79
1718337000000|2024-06-14 03:50:00|10739.7|10738.8|10739.6|10739|10740.6|10740|10739.5|10738.7|42
1718337300000|2024-06-14 03:55:00|10739.7|10738.8|10740.6|10740|10740.9|10740.1|10739.6|10738.7|85
1718337600000|2024-06-14 04:00:00|10740.5|10739.9|10740.8|10739.9|10740.9|10740|10740.4|10739.5|35
1718337900000|2024-06-14 04:05:00|10740.9|10740|10740.5|10739.9|10741.4|10740.7|10740.4|10739.8|55
1718338200000|2024-06-14 04:10:00|10740.3|10739.7|10738.6|10738|10740.3|10739.7|10737.8|10737.2|85
1718338500000|2024-06-14 04:15:00|10738.7|10738.1|10738|10737.1|10739|10738.1|10737.7|10737|73
1718338800000|2024-06-14 04:20:00|10738.1|10737.2|10738.3|10737.7|10738.8|10738|10737.8|10736.9|46
1718339100000|2024-06-14 04:25:00|10738.2|10737.6|10738.6|10737.7|10738.8|10738|10738.1|10737.4|50
1718339400000|2024-06-14 04:30:00|10738.5|10737.6|10737.9|10737|10738.6|10737.7|10737.2|10736.6|91
1718339700000|2024-06-14 04:35:00|10737.8|10736.9|10738.1|10737.5|10738.4|10737.6|10737.6|10736.7|49
1718340000000|2024-06-14 04:40:00|10738.2|10737.3|10737.3|10736.4|10738.5|10737.6|10736.6|10735.9|62
1718340300000|2024-06-14 04:45:00|10737.2|10736.3|10736.7|10735.8|10737.3|10736.4|10736.1|10735.5|36
1718340600000|2024-06-14 04:50:00|10736.6|10736|10735.7|10735.1|10737.3|10736.5|10735.6|10735|59
1718340900000|2024-06-14 04:55:00|10735.6|10735|10736.8|10735.9|10737.4|10736.5|10735.4|10734.7|55
1718341200000|2024-06-14 05:00:00|10736.7|10735.8|10737.2|10736.3|10737.7|10736.8|10736.2|10735.3|77
1718341500000|2024-06-14 05:05:00|10737.1|10736.2|10737.1|10736.5|10737.6|10736.7|10736.9|10736|50
1718341800000|2024-06-14 05:10:00|10736.9|10736.3|10735.7|10735.1|10736.9|10736.3|10735.3|10734.7|52
1718342100000|2024-06-14 05:15:00|10735.8|10735.2|10736.8|10736.2|10736.9|10736.2|10735.4|10734.8|64
1718342400000|2024-06-14 05:20:00|10736.7|10736.1|10737.3|10736.4|10737.5|10736.7|10736.6|10735.8|56
1718342700000|2024-06-14 05:25:00|10737.4|10736.5|10735.8|10735.2|10737.6|10737|10735.7|10735.1|66
1718343000000|2024-06-14 05:30:00|10735.7|10735.1|10735.1|10734.5|10736.3|10735.7|10734.8|10734.2|58
1718343300000|2024-06-14 05:35:00|10735|10734.4|10736.9|10736|10737|10736.1|10735|10734.4|69
1718343600000|2024-06-14 05:40:00|10737|10736.1|10736.4|10735.5|10737.4|10736.5|10736.1|10735.2|46
1718343900000|2024-06-14 05:45:00|10736.3|10735.4|10734.1|10733.5|10736.3|10735.4|10733.7|10733.1|48
1718344200000|2024-06-14 05:50:00|10734|10733.4|10732.2|10731.3|10734.2|10733.6|10732.1|10731.2|117
1718344500000|2024-06-14 05:55:00|10732.1|10731.2|10731.2|10730.3|10732.3|10731.7|10730.6|10730|110
1718344800000|2024-06-14 06:00:00|10731|10730.4|10728.1|10727.5|10731.4|10730.8|10728|10727.3|180
1718345100000|2024-06-14 06:05:00|10728|10727.4|10729|10728.4|10729.3|10728.7|10726.9|10726.3|171
1718345400000|2024-06-14 06:10:00|10728.8|10728.2|10729.6|10729|10730.2|10729.5|10728.4|10727.8|147
1718345700000|2024-06-14 06:15:00|10729.7|10729.1|10731.6|10731|10732|10731.4|10729.6|10729|204
1718346000000|2024-06-14 06:20:00|10731.5|10730.6|10730.9|10730.3|10733.2|10732.4|10730.2|10729.6|197
1718346300000|2024-06-14 06:25:00|10731|10730.4|10727.4|10726.5|10731.4|10730.8|10727.1|10726.5|256
1718346600000|2024-06-14 06:30:00|10727.3|10726.7|10724.9|10724|10727.7|10727.1|10724.9|10724|193
1718346900000|2024-06-14 06:35:00|10725|10724.1|10718.3|10717.7|10725|10724.1|10716.3|10715.4|462
1718347200000|2024-06-14 06:40:00|10718.2|10717.6|10718.7|10717.8|10719.1|10718.2|10716.1|10715.4|399
1718347500000|2024-06-14 06:45:00|10718.9|10718|10721.3|10720.4|10722.4|10721.8|10717.9|10717.1|341
1718347800000|2024-06-14 06:50:00|10721.4|10720.5|10722.9|10722.3|10722.9|10722.3|10720.3|10719.6|177
1718348100000|2024-06-14 06:55:00|10722.8|10722.2|10725.3|10724.7|10727|10726.3|10722.8|10722.2|251
1718348400000|2024-06-14 07:00:00|10725.2|10724.6|10727.1|10726.5|10727.4|10726.6|10724.4|10723.7|297
1718348700000|2024-06-14 07:05:00|10727.3|10726.7|10725.3|10724.7|10727.6|10727|10723.1|10722.5|253
1718349000000|2024-06-14 07:10:00|10725.1|10724.5|10716.8|10716.2|10726.7|10726.1|10716.5|10715.9|377
1718349300000|2024-06-14 07:15:00|10716.5|10715.9|10712.1|10711.5|10716.5|10715.9|10709.5|10708.6|383
1718349600000|2024-06-14 07:20:00|10712.5|10711.9|10711|10710.4|10714.6|10714|10709.6|10708.8|369
1718349900000|2024-06-14 07:25:00|10711.3|10710.7|10717.3|10716.7|10718|10717.2|10710|10709.2|312
1718350200000|2024-06-14 07:30:00|10717.5|10716.6|10719.2|10718.3|10719.5|10718.9|10717.4|10716.5|289
1718350500000|2024-06-14 07:35:00|10719.3|10718.4|10713.2|10712.3|10719.8|10718.9|10713.1|10712.2|279
1718350800000|2024-06-14 07:40:00|10713|10712.1|10710.3|10709.4|10713.5|10712.6|10709.9|10709|314
1718351100000|2024-06-14 07:45:00|10710|10709.1|10713.5|10712.6|10713.6|10712.8|10706.6|10705.7|335
1718351400000|2024-06-14 07:50:00|10713.1|10712.2|10708|10707.1|10715|10714.3|10707.1|10706.5|335
1718351700000|2024-06-14 07:55:00|10708.2|10707.3|10708.1|10707.2|10709.5|10708.6|10707.5|10706.7|280
1718352000000|2024-06-14 08:00:00|10707.9|10707|10704.7|10703.8|10708.3|10707.4|10703.9|10703|351
1718352300000|2024-06-14 08:05:00|10704.6|10704|10711.7|10710.8|10712.2|10711.5|10703.6|10702.7|365
1718352600000|2024-06-14 08:10:00|10711.5|10710.9|10707.1|10706.2|10711.7|10711|10706.2|10705.3|331
1718352900000|2024-06-14 08:15:00|10706.5|10705.6|10704.8|10703.9|10709.7|10708.8|10704.1|10703.4|332
1718353200000|2024-06-14 08:20:00|10704.7|10703.8|10706.9|10706|10707.3|10706.7|10704.4|10703.6|182
1718353500000|2024-06-14 08:25:00|10706.6|10705.9|10703.9|10703|10706.6|10706|10703.2|10702.4|214
1718353800000|2024-06-14 08:30:00|10704|10703.1|10702.2|10701.3|10705.4|10704.5|10700.6|10699.7|244
1718354100000|2024-06-14 08:35:00|10702.1|10701.2|10700.3|10699.4|10702.3|10701.7|10700|10699.2|240
1718354400000|2024-06-14 08:40:00|10700.4|10699.5|10693|10692.4|10701.3|10700.4|10692.6|10691.7|312
1718354700000|2024-06-14 08:45:00|10693.1|10692.5|10690.4|10689.5|10693.7|10693.1|10690.4|10689.5|326
1718355000000|2024-06-14 08:50:00|10690.1|10689.2|10693.1|10692.2|10695.2|10694.3|10690.1|10689.2|274
1718355300000|2024-06-14 08:55:00|10693.2|10692.3|10692.2|10691.3|10693.6|10693|10690.6|10690|235
1718355600000|2024-06-14 09:00:00|10692.3|10691.4|10688.9|10688|10692.4|10691.8|10684.6|10683.7|364
1718355900000|2024-06-14 09:05:00|10689|10688.4|10687.8|10687.2|10689.3|10688.7|10685.2|10684.6|282
1718356200000|2024-06-14 09:10:00|10687.7|10687.1|10682.1|10681.2|10687.7|10687.1|10680.4|10679.5|387
1718356500000|2024-06-14 09:15:00|10681.9|10681|10684|10683.1|10685.8|10684.9|10681.4|10680.5|336
1718356800000|2024-06-14 09:20:00|10684.1|10683.4|10681.6|10680.7|10685|10684.4|10681.4|10680.5|287
1718357100000|2024-06-14 09:25:00|10681.5|10680.6|10681.1|10680.2|10685.9|10685.1|10680.6|10680|319
1718357400000|2024-06-14 09:30:00|10681.2|10680.3|10676.7|10675.8|10681.7|10680.8|10676.2|10675.3|346
1718357700000|2024-06-14 09:35:00|10676.9|10676|10673.9|10673|10677|10676.4|10672.3|10671.4|387
1718358000000|2024-06-14 09:40:00|10673.8|10672.9|10677.2|10676.6|10677.3|10676.7|10672.4|10671.5|400
1718358300000|2024-06-14 09:45:00|10677.1|10676.2|10684.9|10684|10685.2|10684.3|10677.1|10676.2|419
1718358600000|2024-06-14 09:50:00|10684.8|10683.9|10686.2|10685.3|10687.8|10686.9|10684.3|10683.4|331
1718358900000|2024-06-14 09:55:00|10686.1|10685.2|10687.7|10686.8|10689.1|10688.2|10684.8|10683.9|317
1718359200000|2024-06-14 10:00:00|10687.8|10686.9|10680.3|10679.7|10687.9|10687.3|10680|10679.4|370
1718359500000|2024-06-14 10:05:00|10680.2|10679.6|10685.9|10685.3|10686|10685.4|10679.9|10679|361
1718359800000|2024-06-14 10:10:00|10685.8|10685.2|10684.5|10683.9|10687|10686.4|10683.3|10682.6|303
1718360100000|2024-06-14 10:15:00|10684.3|10683.7|10689.5|10688.6|10689.5|10688.6|10683.5|10682.9|389
1718360400000|2024-06-14 10:20:00|10689.6|10688.7|10691.6|10691|10691.7|10691.1|10687.9|10687.2|360
1718360700000|2024-06-14 10:25:00|10691.7|10691.1|10690.2|10689.6|10696.2|10695.4|10690.1|10689.4|409
1718361000000|2024-06-14 10:30:00|10690.1|10689.5|10691.7|10690.8|10691.7|10690.8|10687.7|10687|289
1718361300000|2024-06-14 10:35:00|10691.6|10690.7|10690.4|10689.5|10693.4|10692.8|10689.5|10688.9|248
1718361600000|2024-06-14 10:40:00|10690.6|10690|10695.1|10694.5|10695.4|10694.5|10690.4|10689.7|303
1718361900000|2024-06-14 10:45:00|10694.9|10694.3|10695.8|10695.2|10696.7|10696.1|10694.5|10693.7|235
1718362200000|2024-06-14 10:50:00|10695.7|10695.1|10697.4|10696.8|10697.7|10696.9|10695.2|10694.5|242
1718362500000|2024-06-14 10:55:00|10697.5|10696.9|10698.2|10697.6|10699.3|10698.7|10696.5|10695.9|226
1718362800000|2024-06-14 11:00:00|10698.3|10697.4|10697.9|10697.3|10698.4|10697.8|10695.9|10695.3|280
1718363100000|2024-06-14 11:05:00|10698.1|10697.2|10697.2|10696.3|10698.1|10697.2|10694.3|10693.4|266
1718363400000|2024-06-14 11:10:00|10697.3|10696.4|10698.5|10697.9|10699.3|10698.7|10697|10696.3|225
1718363700000|2024-06-14 11:15:00|10698.4|10697.8|10700.6|10699.7|10701|10700.2|10697.3|10696.6|223
1718364000000|2024-06-14 11:20:00|10700.9|10700|10699.2|10698.6|10701.6|10700.9|10698.9|10698.3|196
1718364300000|2024-06-14 11:25:00|10699.1|10698.5|10701.5|10700.9|10701.7|10701.1|10697.4|10696.8|203
1718364600000|2024-06-14 11:30:00|10701.4|10700.8|10704.2|10703.3|10704.9|10704.3|10701.4|10700.8|292
1718364900000|2024-06-14 11:35:00|10704.1|10703.2|10702.4|10701.5|10706.3|10705.4|10701.6|10700.9|297
1718365200000|2024-06-14 11:40:00|10702.5|10701.6|10700.7|10700.1|10703.4|10702.6|10700.1|10699.2|246
1718365500000|2024-06-14 11:45:00|10700.6|10700|10698.5|10697.9|10700.8|10700.1|10696|10695.2|348
1718365800000|2024-06-14 11:50:00|10698.4|10697.8|10703.9|10703|10704.1|10703.3|10697.4|10696.8|261
1718366100000|2024-06-14 11:55:00|10703.8|10703.2|10694.4|10693.5|10703.8|10703.2|10692.9|10692.2|334
1718366400000|2024-06-14 12:00:00|10694.3|10693.7|10691.1|10690.5|10695.2|10694.6|10690.2|10689.6|332
1718366700000|2024-06-14 12:05:00|10691|10690.4|10686.4|10685.5|10691.2|10690.6|10684.3|10683.5|465
1718367000000|2024-06-14 12:10:00|10686.5|10685.6|10684.9|10684.3|10686.8|10686.2|10684.5|10683.6|359
1718367300000|2024-06-14 12:15:00|10685|10684.4|10685|10684.4|10688|10687.4|10684.1|10683.5|293
1718367600000|2024-06-14 12:20:00|10685.1|10684.5|10688.9|10688.3|10689.7|10688.9|10684.2|10683.6|337
1718367900000|2024-06-14 12:25:00|10688.8|10688.2|10686|10685.1|10689.1|10688.5|10684.3|10683.7|356
1718368200000|2024-06-14 12:30:00|10685.8|10685.2|10682.5|10681.9|10689.1|10688.2|10681.6|10680.7|593
1718368500000|2024-06-14 12:35:00|10682.4|10681.8|10684.6|10684|10685.2|10684.3|10679.6|10678.8|509
1718368800000|2024-06-14 12:40:00|10685.2|10684.6|10687.2|10686.6|10688.4|10687.6|10683|10682.4|548
1718369100000|2024-06-14 12:45:00|10687.3|10686.7|10691.9|10691.3|10692.5|10691.6|10687.2|10686.6|375
1718369400000|2024-06-14 12:50:00|10691.7|10691.1|10690.4|10689.5|10692.2|10691.4|10688.2|10687.6|358
1718369700000|2024-06-14 12:55:00|10690.5|10689.6|10689.6|10689|10695.7|10694.8|10687.6|10687|534
1718370000000|2024-06-14 13:00:00|10689.8|10689.2|10689.1|10688.5|10693|10692.1|10689|10688.1|508
1718370300000|2024-06-14 13:05:00|10689.2|10688.6|10688|10687.4|10691.1|10690.5|10687.9|10687.2|369
1718370600000|2024-06-14 13:10:00|10687.9|10687.3|10685.6|10685|10687.9|10687.3|10685|10684.4|367
1718370900000|2024-06-14 13:15:00|10685.5|10684.9|10680.4|10679.8|10687.7|10687|10679.8|10679.2|376
1718371200000|2024-06-14 13:20:00|10680.3|10679.7|10676.4|10675.5|10681.1|10680.5|10676.2|10675.3|378
1718371500000|2024-06-14 13:25:00|10676.3|10675.4|10674.3|10673.7|10677.6|10676.9|10674.1|10673.4|302
1718371800000|2024-06-14 13:30:00|10674.2|10673.6|10674.8|10673.9|10675.2|10674.6|10669.2|10668.6|601
1718372100000|2024-06-14 13:35:00|10674.9|10674|10677.7|10677.1|10678.5|10677.6|10672.6|10671.7|407
1718372400000|2024-06-14 13:40:00|10677.8|10677.2|10674.5|10673.9|10680|10679.1|10674.1|10673.5|344
1718372700000|2024-06-14 13:45:00|10674.4|10673.8|10669.7|10669.1|10676.2|10675.6|10669.4|10668.8|329
1718373000000|2024-06-14 13:50:00|10669.8|10669.2|10669.3|10668.7|10670.1|10669.5|10668|10667.3|305
1718373300000|2024-06-14 13:55:00|10669.2|10668.6|10670.7|10668.4|10672.2|10671.3|10668.8|10667.9|300
1718373600000|2024-06-14 14:00:00|10670.5|10668|10674.9|10674|10675|10674.1|10668.7|10666.5|661
1718373900000|2024-06-14 14:05:00|10675.2|10674.3|10677.5|10676.9|10680.6|10679.7|10674.5|10673.6|573
1718374200000|2024-06-14 14:10:00|10677.2|10676.6|10676.9|10676.3|10679.6|10678.7|10675.1|10674.5|466
1718374500000|2024-06-14 14:15:00|10677|10676.1|10676.7|10676.1|10680.6|10679.9|10675.3|10674.5|361
1718374800000|2024-06-14 14:20:00|10676.6|10676|10681.8|10680.9|10682.2|10681.3|10675.3|10674.7|360
1718375100000|2024-06-14 14:25:00|10681.6|10681|10679.4|10678.5|10683.4|10682.8|10679.1|10678.3|391
1718375400000|2024-06-14 14:30:00|10679.2|10678.3|10677.2|10676.3|10679.3|10678.4|10672.2|10671.3|454
1718375700000|2024-06-14 14:35:00|10677.1|10676.2|10675.4|10674.8|10677.6|10676.8|10674.7|10674.1|320
1718376000000|2024-06-14 14:40:00|10675.3|10674.7|10671.3|10670.7|10675.9|10675.3|10670.2|10669.4|347
1718376300000|2024-06-14 14:45:00|10671.6|10671|10676.6|10676|10678.8|10677.9|10671.3|10670.6|459
1718376600000|2024-06-14 14:50:00|10676.7|10676.1|10683.9|10683|10685.3|10684.4|10676.6|10675.9|554
1718376900000|2024-06-14 14:55:00|10683.8|10682.9|10687.5|10686.9|10688.1|10687.5|10683.8|10682.9|437
1718377200000|2024-06-14 15:00:00|10687.4|10686.8|10691.5|10690.6|10691.5|10690.6|10683.9|10683|460
1718377500000|2024-06-14 15:05:00|10691.6|10690.7|10690.3|10689.7|10692.6|10691.7|10688.7|10687.8|399
1718377800000|2024-06-14 15:10:00|10690.4|10689.8|10693.1|10692.2|10693.4|10692.5|10688.7|10687.8|261
1718378100000|2024-06-14 15:15:00|10693.2|10692.3|10695.1|10694.5|10696.7|10695.8|10693|10692.1|206
1718378400000|2024-06-14 15:20:00|10695.2|10694.6|10696.7|10696.1|10697.7|10697.1|10695.1|10694.5|262
1718378700000|2024-06-14 15:25:00|10696.8|10696.2|10698.9|10698.3|10699.1|10698.5|10695.7|10695.1|260
1718379000000|2024-06-14 15:30:00|10699|10698.1|10698.2|10697.6|10699.4|10698.8|10697.4|10696.8|208
1718379300000|2024-06-14 15:35:00|10698.3|10697.7|10699.8|10699.2|10700.1|10699.4|10697.8|10697.2|206
1718379600000|2024-06-14 15:40:00|10699.6|10699|10699.1|10698.5|10699.6|10699|10697.3|10696.7|189
1718379900000|2024-06-14 15:45:00|10699.2|10698.6|10695.6|10695|10699.4|10698.8|10695.5|10694.9|225
1718380200000|2024-06-14 15:50:00|10695.4|10694.8|10697.2|10696.3|10697.8|10696.9|10694.8|10694.1|177
1718380500000|2024-06-14 15:55:00|10697.1|10696.2|10699.2|10698.6|10700.3|10699.5|10697.1|10696.2|173
1718380800000|2024-06-14 16:00:00|10699|10698.4|10697.4|10696.8|10699.1|10698.5|10695.5|10694.9|197
1718381100000|2024-06-14 16:05:00|10697.3|10696.7|10694.9|10694.3|10698.1|10697.5|10694.7|10694.1|124
1718381400000|2024-06-14 16:10:00|10695|10694.4|10696.3|10695.7|10697.7|10697|10695|10694.3|172
1718381700000|2024-06-14 16:15:00|10696.4|10695.8|10696.5|10695.9|10697.1|10696.5|10693.5|10692.6|172
1718382000000|2024-06-14 16:20:00|10696.8|10696.2|10697.4|10696.8|10697.5|10696.9|10695.2|10694.6|105
1718382300000|2024-06-14 16:25:00|10697.2|10696.6|10697.7|10696.8|10699.4|10698.8|10697.2|10696.6|169
1718382600000|2024-06-14 16:30:00|10697.9|10697.3|10699.4|10698.8|10701.1|10700.2|10697.9|10697.3|189
1718382900000|2024-06-14 16:35:00|10699.3|10698.7|10699.7|10699.1|10700.4|10699.8|10697.6|10697|163
1718383200000|2024-06-14 16:40:00|10699.4|10698.8|10700.6|10699.7|10701.1|10700.5|10699.2|10698.6|189
1718383500000|2024-06-14 16:45:00|10700.7|10699.8|10701.3|10700.7|10701.7|10700.8|10699.4|10698.7|176
1718383800000|2024-06-14 16:50:00|10701.4|10700.8|10700.2|10699.6|10702.3|10701.6|10700.1|10699.3|113
1718384100000|2024-06-14 16:55:00|10700.3|10699.7|10700.8|10700.2|10702.4|10701.5|10700.2|10699.3|180
1718384400000|2024-06-14 17:00:00|10700.9|10700.3|10701.6|10700.7|10703|10702.1|10700.4|10699.8|169
1718384700000|2024-06-14 17:05:00|10701.5|10700.9|10701.7|10700.8|10702.1|10701.4|10698.8|10698|127
1718385000000|2024-06-14 17:10:00|10701.9|10701|10703.3|10702.7|10703.4|10702.8|10701.6|10700.9|107
1718385300000|2024-06-14 17:15:00|10703.4|10702.5|10704.6|10703.7|10705.2|10704.3|10703.3|10702.4|189
1718385600000|2024-06-14 17:20:00|10704.5|10703.6|10701|10700.1|10705|10704.1|10700.8|10699.9|139
1718385900000|2024-06-14 17:25:00|10700.7|10699.8|10700.7|10700.1|10700.9|10700.1|10698.9|10698.1|171
1718386200000|2024-06-14 17:30:00|10700.9|10700|10702.6|10701.7|10702.6|10701.7|10699.8|10699.2|134
1718386500000|2024-06-14 17:35:00|10702.3|10701.4|10700|10699.1|10703.2|10702.3|10699.8|10699|171
1718386800000|2024-06-14 17:40:00|10699.9|10699.3|10699.3|10698.7|10700.5|10699.6|10699.2|10698.5|93
1718387100000|2024-06-14 17:45:00|10699.2|10698.6|10699.3|10698.7|10700.8|10700.2|10698.5|10697.6|86
1718387400000|2024-06-14 17:50:00|10699.1|10698.5|10698.3|10697.7|10699.5|10698.6|10698.2|10697.5|79
1718387700000|2024-06-14 17:55:00|10698.2|10697.6|10698.4|10697.8|10699.2|10698.6|10697.1|10696.5|157
1718388000000|2024-06-14 18:00:00|10698.5|10697.6|10697.7|10696.8|10698.9|10698|10697.2|10696.5|171
1718388300000|2024-06-14 18:05:00|10697.6|10696.7|10695.5|10694.6|10698.5|10697.9|10695.5|10694.6|141
1718388600000|2024-06-14 18:10:00|10695.6|10694.7|10696|10695.1|10697|10696.1|10695.5|10694.6|142
1718388900000|2024-06-14 18:15:00|10695.9|10695|10696.1|10695.2|10696.4|10695.6|10695.1|10694.2|126
1718389200000|2024-06-14 18:20:00|10696.2|10695.5|10698|10697.1|10699.2|10698.6|10696.2|10695.5|110
1718389500000|2024-06-14 18:25:00|10698.1|10697.2|10697.4|10696.8|10700|10699.2|10697.2|10696.6|68
1718389800000|2024-06-14 18:30:00|10697.3|10696.7|10696.4|10695.8|10697.8|10697.1|10695.6|10694.9|121
1718390100000|2024-06-14 18:35:00|10696.5|10695.9|10696.1|10695.2|10696.9|10696|10695.1|10694.2|122
1718390400000|2024-06-14 18:40:00|10696.2|10695.3|10697.9|10697.3|10698|10697.4|10695.7|10694.8|146
1718390700000|2024-06-14 18:45:00|10697.8|10697.2|10699.9|10699|10700.3|10699.4|10697.8|10697.2|124
1718391000000|2024-06-14 18:50:00|10700|10699.1|10700.4|10699.5|10700.6|10699.8|10699.5|10698.6|83
1718391300000|2024-06-14 18:55:00|10700.5|10699.6|10699.7|10699.1|10701|10700.2|10699.3|10698.7|112
1718391600000|2024-06-14 19:00:00|10700|10699.4|10701.3|10700.4|10701.5|10700.6|10699.3|10698.4|182
1718391900000|2024-06-14 19:05:00|10701.1|10700.2|10701.1|10700.2|10701.5|10700.6|10700.1|10699.2|130
1718392200000|2024-06-14 19:10:00|10701.2|10700.3|10701.2|10700.3|10701.4|10700.5|10700|10699.1|120
1718392500000|2024-06-14 19:15:00|10701.3|10700.4|10702.7|10701.8|10703.1|10702.3|10701.3|10700.4|118
1718392800000|2024-06-14 19:20:00|10702.8|10701.9|10702.1|10701.2|10702.8|10701.9|10701.5|10700.7|71
1718393100000|2024-06-14 19:25:00|10702|10701.1|10703.5|10702.9|10703.5|10702.9|10701.6|10700.7|89
1718393400000|2024-06-14 19:30:00|10703.6|10702.7|10704|10703.1|10704.2|10703.3|10703.1|10702.2|99
1718393700000|2024-06-14 19:35:00|10704.1|10703.2|10704.5|10703.6|10704.9|10704|10703.9|10703|100
1718394000000|2024-06-14 19:40:00|10704.4|10703.5|10704.6|10703.7|10704.8|10703.9|10704.3|10703.4|88
1718394300000|2024-06-14 19:45:00|10704.4|10703.5|10703.8|10702.9|10704.4|10703.5|10703.7|10702.8|58
1718394600000|2024-06-14 19:50:00|10703.7|10702.8|10703.7|10702.8|10704.2|10703.3|10703.1|10702.2|55
1718394900000|2024-06-14 19:55:00|10703.6|10702.7|10706.4|10705.5|10706.5|10705.6|10703.6|10702.7|117
1718395200000|2024-06-14 20:00:00|10706.5|10705.6|10704.4|10703.5|10706.7|10705.8|10704.2|10703.3|67
1718395500000|2024-06-14 20:05:00|10704.5|10703.6|10705.4|10704.5|10705.6|10704.8|10704.5|10703.6|67
1718395800000|2024-06-14 20:10:00|10705.5|10704.6|10704.8|10703.9|10705.6|10704.8|10704.6|10703.7|69
1718396100000|2024-06-14 20:15:00|10704.7|10703.8|10706|10705.1|10706.1|10705.2|10704.7|10703.8|59
1718396400000|2024-06-14 20:20:00|10706.1|10705.2|10705.9|10705|10706.1|10705.2|10705.2|10704.3|72
1718396700000|2024-06-14 20:25:00|10705.8|10704.9|10707.3|10706.4|10707.5|10706.6|10705.7|10704.8|83
1718397000000|2024-06-14 20:30:00|10707.4|10706.5|10707.6|10706.7|10707.6|10706.7|10706.6|10705.7|59
1718397300000|2024-06-14 20:35:00|10707.5|10706.6|10707.9|10707|10708.1|10707.2|10706.6|10705.7|93
1718397600000|2024-06-14 20:40:00|10707.8|10706.9|10707.6|10706.7|10708|10707.1|10707.3|10706.4|67
1718397900000|2024-06-14 20:45:00|10707.5|10706.6|10704.9|10704|10707.9|10707|10704.9|10704|98
1718398200000|2024-06-14 20:50:00|10704.8|10703.9|10706.1|10705.2|10706.3|10705.4|10704.3|10703.4|147
1718398500000|2024-06-14 20:55:00|10706.4|10704.9|10704.6|10698|10708.6|10706|10702.7|10696.1|232
1718568000000|2024-06-16 20:00:00|10705.8|10699.5|10708.6|10702.6|10709.2|10704.3|10705.3|10699.4|12
1718568300000|2024-06-16 20:05:00|10707.8|10702.1|10705.2|10700.3|10707.9|10702.1|10704|10700.3|9
1718568600000|2024-06-16 20:10:00|10703.6|10701.7|10704.7|10700.2|10708|10703.4|10703.3|10700.1|17
1718568900000|2024-06-16 20:15:00|10705|10700.4|10705.1|10700.7|10705.9|10702|10703.9|10699.9|12
1718569200000|2024-06-16 20:20:00|10705.3|10700.6|10705.5|10701.1|10705.6|10702.2|10704.1|10700.6|5
1718569500000|2024-06-16 20:25:00|10705.8|10700|10704.4|10702.5|10705.9|10702.5|10704.4|10700|8
1718569800000|2024-06-16 20:30:00|10702.2|10700.3|10710.1|10704.6|10710.3|10704.7|10702.1|10700.2|25
1718570100000|2024-06-16 20:35:00|10710.7|10705.4|10706.6|10701.1|10710.9|10705.4|10704.9|10701.1|19
1718570400000|2024-06-16 20:40:00|10706.7|10701.3|10708.5|10703.3|10709.1|10703.6|10706.7|10701.3|19
1718570700000|2024-06-16 20:45:00|10708.7|10703.8|10708|10702.6|10708.7|10703.8|10707.9|10702.4|9
1718571000000|2024-06-16 20:50:00|10708.2|10702.2|10708|10702.2|10708.2|10702.2|10708|10701.2|6
1718571300000|2024-06-16 20:55:00|10708.3|10701.9|10707.1|10701.8|10709.5|10703|10707|10701|14
1718571600000|2024-06-16 21:00:00|10708.1|10701.5|10709.3|10702.7|10709.6|10703.4|10706.7|10701.5|22
1718571900000|2024-06-16 21:05:00|10708.4|10701.8|10708.2|10703.7|10709.7|10703.7|10707.2|10700.6|23
1718572200000|2024-06-16 21:10:00|10708.3|10704|10708.4|10703.9|10708.8|10704.9|10707.4|10703.1|43
1718572500000|2024-06-16 21:15:00|10708.7|10703.6|10709|10704.7|10709.3|10705.3|10707.2|10703.2|48
1718572800000|2024-06-16 21:20:00|10708.3|10705.3|10708.9|10705.1|10710.9|10707.2|10708.3|10703.5|54
1718573100000|2024-06-16 21:25:00|10708.8|10705.6|10708.5|10705.1|10708.9|10705.6|10708.1|10704.8|29
1718573400000|2024-06-16 21:30:00|10708.4|10705.2|10708.4|10705.3|10708.9|10705.4|10708.1|10704.6|32
1718573700000|2024-06-16 21:35:00|10708.6|10705|10708.4|10705.1|10708.9|10705.4|10708.2|10704.7|24
1718574000000|2024-06-16 21:40:00|10708.2|10705.4|10708.6|10705.5|10709.1|10705.6|10708.2|10704.6|23
1718574300000|2024-06-16 21:45:00|10705.7|10705.1|10703.2|10696.6|10705.7|10705.5|10700.7|10694.1|299
1718574600000|2024-06-16 21:50:00|10703.6|10697|10707.5|10700.9|10707.5|10700.9|10700.8|10694.2|123
1718574900000|2024-06-16 21:55:00|10707.8|10701.2|10707.2|10702.3|10708.8|10702.3|10707|10700.4|65
1718575200000|2024-06-16 22:00:00|10706.9|10702|10710.7|10707.2|10711.1|10707.6|10705.9|10701.4|293
1718575500000|2024-06-16 22:05:00|10710.4|10707.5|10706.1|10704.4|10710.8|10708.2|10705.6|10703.8|146
1718575800000|2024-06-16 22:10:00|10706.2|10704.5|10706|10705.1|10706.5|10705.2|10705.6|10704.2|45
1718576100000|2024-06-16 22:15:00|10706.1|10705.2|10706.9|10706|10706.9|10706|10706.1|10705.2|22
1718576400000|2024-06-16 22:20:00|10706.8|10705.9|10706.4|10705.5|10707|10706|10706.2|10705.3|20
1718576700000|2024-06-16 22:25:00|10706.5|10705.6|10706.6|10705.7|10707.2|10706.3|10706.3|10705.4|24
1718577000000|2024-06-16 22:30:00|10706.7|10705.8|10707.8|10706.9|10708.2|10707.3|10706.7|10705.8|75
1718577300000|2024-06-16 22:35:00|10707.7|10706.8|10707.4|10706.5|10707.7|10706.8|10706.4|10705.5|50
1718577600000|2024-06-16 22:40:00|10707.5|10706.6|10706.7|10705.8|10707.8|10706.9|10706.7|10705.8|67
1718577900000|2024-06-16 22:45:00|10706.5|10705.6|10706.3|10705.4|10706.7|10705.8|10706.1|10705.2|40
1718578200000|2024-06-16 22:50:00|10706.4|10705.5|10707.8|10706.9|10707.8|10706.9|10706.3|10705.4|33
1718578500000|2024-06-16 22:55:00|10707.7|10706.8|10707.2|10706.3|10707.7|10706.8|10706.9|10706|37
1718578800000|2024-06-16 23:00:00|10707.3|10706.4|10705.9|10705|10707.9|10707|10705.6|10704.7|47
1718579100000|2024-06-16 23:05:00|10705.5|10704.6|10705.3|10704.4|10705.5|10704.6|10705|10704.1|37
1718579400000|2024-06-16 23:10:00|10705.2|10704.3|10704.8|10703.9|10705.3|10704.4|10704.5|10703.6|34
1718579700000|2024-06-16 23:15:00|10704.9|10704|10704.4|10703.5|10705.5|10704.6|10704.4|10703.5|37
1718580000000|2024-06-16 23:20:00|10704.6|10703.7|10704.3|10703.4|10704.8|10703.9|10703.2|10702.3|65
1718580300000|2024-06-16 23:25:00|10704.1|10703.2|10704.2|10703.3|10704.3|10703.4|10703.9|10703|58
1718580600000|2024-06-16 23:30:00|10704.3|10703.4|10703.9|10703|10704.3|10703.4|10703.8|10702.9|42
1718580900000|2024-06-16 23:35:00|10704|10703.1|10703.3|10702.4|10704|10703.1|10703.1|10702.2|29
1718581200000|2024-06-16 23:40:00|10703.4|10702.5|10703.4|10702.5|10705.3|10704.2|10702.6|10701.7|60
1718581500000|2024-06-16 23:45:00|10703.3|10702.4|10704.8|10703.9|10704.8|10703.9|10703.2|10702.3|33
1718581800000|2024-06-16 23:50:00|10704.6|10703.7|10703.3|10702.4|10704.6|10703.7|10702.9|10702|74
1718582100000|2024-06-16 23:55:00|10703.5|10702.6|10703.1|10702.2|10703.9|10703|10702.4|10701.5|45
1718582400000|2024-06-17 00:00:00|10703|10702.1|10702|10701.1|10703.9|10703|10702|10701.1|132
1718582700000|2024-06-17 00:05:00|10702.1|10701.2|10702.4|10701.5|10703|10702.1|10700.9|10700.1|139
1718583000000|2024-06-17 00:10:00|10702.1|10701.2|10702.2|10701.3|10702.6|10701.7|10701.1|10700.2|126
1718583300000|2024-06-17 00:15:00|10701.8|10700.9|10704.6|10704|10705.1|10704.2|10701.7|10700.8|146
1718583600000|2024-06-17 00:20:00|10704.7|10704.1|10705.1|10704.2|10705.1|10704.2|10703.5|10702.6|88
1718583900000|2024-06-17 00:25:00|10705.4|10704.5|10705.9|10705.3|10706.7|10705.8|10704.9|10704.3|128
1718584200000|2024-06-17 00:30:00|10706|10705.4|10704.7|10704.1|10706.3|10705.7|10704.1|10703.5|101
1718584500000|2024-06-17 00:35:00|10705|10704.4|10705.1|10704.2|10706.4|10705.7|10705|10704.1|92
1718584800000|2024-06-17 00:40:00|10705.2|10704.3|10705.7|10704.8|10706|10705.1|10704.3|10703.4|120
1718585100000|2024-06-17 00:45:00|10705.8|10704.9|10706.1|10705.2|10706.5|10705.6|10705.4|10704.5|71
1718585400000|2024-06-17 00:50:00|10706.3|10705.4|10706.7|10706.1|10707.6|10707|10705.1|10704.2|103
1718585700000|2024-06-17 00:55:00|10706.3|10705.4|10704.3|10703.7|10706.7|10706.1|10704.3|10703.7|89
1718586000000|2024-06-17 01:00:00|10704|10703.1|10702.2|10701.6|10704.3|10703.4|10701.8|10701.2|158
1718586300000|2024-06-17 01:05:00|10702.3|10701.7|10704.1|10703.5|10704.1|10703.5|10702.1|10701.5|130
1718586600000|2024-06-17 01:10:00|10704.2|10703.6|10703|10702.1|10704.6|10704|10702.7|10701.8|74
1718586900000|2024-06-17 01:15:00|10703.1|10702.2|10702.1|10701.2|10703.2|10702.3|10701.2|10700.3|124
1718587200000|2024-06-17 01:20:00|10702.2|10701.3|10702.6|10701.7|10703.3|10702.4|10702|10701.1|87
1718587500000|2024-06-17 01:25:00|10702.5|10701.6|10700.9|10700|10702.5|10701.9|10700.6|10699.7|109
1718587800000|2024-06-17 01:30:00|10701|10700.1|10700.2|10699.6|10701.3|10700.4|10699.6|10698.9|128
1718588100000|2024-06-17 01:35:00|10700.1|10699.5|10701.2|10700.6|10701.6|10700.8|10700|10699.4|80
1718588400000|2024-06-17 01:40:00|10701.3|10700.7|10701.8|10700.9|10703|10702.3|10701.3|10700.5|91
1718588700000|2024-06-17 01:45:00|10701.7|10700.8|10702.2|10701.6|10702.5|10701.7|10701.2|10700.4|93
1718589000000|2024-06-17 01:50:00|10702.1|10701.5|10701.6|10701|10702.3|10701.5|10700.9|10700.3|87
1718589300000|2024-06-17 01:55:00|10701.5|10700.9|10702|10701.1|10702.2|10701.3|10701.1|10700.3|42
1718589600000|2024-06-17 02:00:00|10701.8|10700.9|10700.5|10699.9|10702|10701.1|10699.4|10698.5|149
1718589900000|2024-06-17 02:05:00|10700.4|10699.8|10701.2|10700.6|10701.6|10701|10700.3|10699.7|62
1718590200000|2024-06-17 02:10:00|10701.1|10700.5|10702.9|10702.3|10703.1|10702.5|10701|10700.4|74
1718590500000|2024-06-17 02:15:00|10703|10702.4|10703.1|10702.2|10705.2|10704.3|10703|10702.1|92
1718590800000|2024-06-17 02:20:00|10703.2|10702.3|10702.7|10701.8|10703.6|10702.7|10702.2|10701.3|58
1718591100000|2024-06-17 02:25:00|10702.5|10701.6|10703.2|10702.3|10703.3|10702.4|10701.9|10701|84
1718591400000|2024-06-17 02:30:00|10703.1|10702.2|10703.1|10702.5|10703.8|10702.9|10702.9|10702.1|76
1718591700000|2024-06-17 02:35:00|10703|10702.4|10704|10703.4|10704.3|10703.7|10702.9|10702.3|62
1718592000000|2024-06-17 02:40:00|10703.9|10703.3|10703.8|10703.2|10704.4|10703.8|10703.8|10703.2|16
1718592300000|2024-06-17 02:45:00|10703.4|10702.8|10702.9|10702.3|10703.5|10702.9|10702.4|10701.8|51
1718592600000|2024-06-17 02:50:00|10703|10702.1|10704.1|10703.5|10704.4|10703.6|10702.9|10702|92
1718592900000|2024-06-17 02:55:00|10704.2|10703.3|10704.6|10703.7|10705.3|10704.4|10704.2|10703.3|61
1718593200000|2024-06-17 03:00:00|10704.5|10703.6|10703.7|10702.8|10704.8|10703.9|10703.4|10702.5|94
1718593500000|2024-06-17 03:05:00|10703.6|10702.7|10703.1|10702.2|10703.8|10703.2|10702.7|10701.8|105
1718593800000|2024-06-17 03:10:00|10703.2|10702.3|10703.2|10702.3|10703.6|10702.7|10702.3|10701.4|73
1718594100000|2024-06-17 03:15:00|10703.3|10702.4|10703.7|10702.8|10704|10703.1|10703.2|10702.3|76
1718594400000|2024-06-17 03:20:00|10703.8|10702.9|10703.1|10702.2|10704.4|10703.5|10702.7|10701.8|56
1718594700000|2024-06-17 03:25:00|10703.2|10702.3|10703.7|10702.8|10704.2|10703.3|10703.2|10702.3|86
1718595000000|2024-06-17 03:30:00|10703.8|10702.9|10704.7|10703.8|10705.1|10704.3|10703.6|10702.8|82
1718595300000|2024-06-17 03:35:00|10704.6|10703.7|10704.3|10703.4|10704.9|10704|10703.8|10703.1|73
1718595600000|2024-06-17 03:40:00|10704.2|10703.3|10703.3|10702.7|10704.3|10703.5|10703.2|10702.6|39
1718595900000|2024-06-17 03:45:00|10703.2|10702.6|10703.9|10703|10704.1|10703.5|10703.2|10702.6|50
1718596200000|2024-06-17 03:50:00|10703.6|10702.9|10703.5|10702.9|10703.8|10703.2|10703|10702.4|31
1718596500000|2024-06-17 03:55:00|10703.6|10703|10704.1|10703.5|10704.4|10703.6|10703.5|10702.9|43
1718596800000|2024-06-17 04:00:00|10704|10703.4|10704.3|10703.4|10704.5|10703.6|10703.5|10702.9|61
1718597100000|2024-06-17 04:05:00|10704.4|10703.5|10702.8|10701.9|10704.6|10703.7|10702.6|10701.7|69
1718597400000|2024-06-17 04:10:00|10702.7|10701.8|10703.8|10703.2|10704|10703.2|10702.7|10701.8|66
1718597700000|2024-06-17 04:15:00|10703.7|10703.1|10704.3|10703.4|10704.4|10703.5|10703.7|10702.8|72
1718598000000|2024-06-17 04:20:00|10704.4|10703.5|10705.7|10704.8|10705.7|10704.8|10704.2|10703.3|77
1718598300000|2024-06-17 04:25:00|10705.5|10704.6|10705.7|10704.8|10705.7|10704.8|10704.8|10704.1|49
1718598600000|2024-06-17 04:30:00|10705.6|10704.7|10704.3|10703.7|10705.7|10704.8|10704.1|10703.4|64
1718598900000|2024-06-17 04:35:00|10704.5|10703.6|10704.7|10704.1|10705.1|10704.3|10704.4|10703.5|86
1718599200000|2024-06-17 04:40:00|10705.1|10704.5|10705.7|10704.8|10705.8|10704.9|10705.1|10704.3|36
1718599500000|2024-06-17 04:45:00|10705.6|10704.7|10705.8|10704.9|10706|10705.2|10705.4|10704.5|24
1718599800000|2024-06-17 04:50:00|10705.7|10704.8|10704.3|10703.7|10705.8|10704.9|10704.1|10703.5|54
1718600100000|2024-06-17 04:55:00|10704.4|10703.8|10704.6|10703.7|10704.6|10703.9|10704|10703.4|46
1718600400000|2024-06-17 05:00:00|10704.5|10703.9|10704.2|10703.6|10705|10704.2|10704.1|10703.3|79
1718600700000|2024-06-17 05:05:00|10704.1|10703.5|10704|10703.4|10704.3|10703.6|10703.4|10702.5|45
1718601000000|2024-06-17 05:10:00|10703.9|10703.3|10703.6|10703|10704.1|10703.4|10703.3|10702.5|65
1718601300000|2024-06-17 05:15:00|10703.7|10703.1|10703.9|10703|10704|10703.1|10703.1|10702.5|64
1718601600000|2024-06-17 05:20:00|10703.6|10702.7|10703.3|10702.7|10703.7|10703.1|10702.3|10701.6|57
1718601900000|2024-06-17 05:25:00|10703.7|10703.1|10704.9|10704.3|10705.1|10704.5|10703.6|10702.8|43
1718602200000|2024-06-17 05:30:00|10704.8|10704.2|10704.5|10703.6|10705.5|10704.9|10703.9|10703.2|62
1718602500000|2024-06-17 05:35:00|10704.7|10703.8|10703.2|10702.6|10705|10704.1|10703|10702.4|72
1718602800000|2024-06-17 05:40:00|10703.1|10702.5|10703.9|10703|10703.9|10703.1|10702.5|10701.7|87
1718603100000|2024-06-17 05:45:00|10704|10703.1|10702.6|10702|10704.2|10703.5|10702|10701.3|68
1718603400000|2024-06-17 05:50:00|10702.5|10701.9|10700.9|10700.3|10703.1|10702.5|10699.5|10698.8|99
1718603700000|2024-06-17 05:55:00|10700.8|10699.9|10700.2|10699.3|10701.6|10700.9|10699.7|10698.8|123
1718604000000|2024-06-17 06:00:00|10699.3|10698.7|10691.2|10690.6|10699.6|10698.7|10691.2|10690.6|466
1718604300000|2024-06-17 06:05:00|10691|10690.4|10687.6|10686.7|10693|10692.4|10686.9|10686|353
1718604600000|2024-06-17 06:10:00|10687.5|10686.6|10693.6|10693|10695.4|10694.5|10687.2|10686.6|274
1718604900000|2024-06-17 06:15:00|10693.7|10693.1|10690|10689.4|10693.8|10693.2|10689.8|10689.2|297
1718605200000|2024-06-17 06:20:00|10690.1|10689.5|10694.3|10693.7|10695|10694.4|10689.9|10689.3|297
1718605500000|2024-06-17 06:25:00|10694.6|10694|10696.2|10695.3|10696.5|10695.8|10693.6|10692.7|259
1718605800000|2024-06-17 06:30:00|10695.8|10695.2|10693.1|10692.5|10696.6|10696|10693|10692.4|310
1718606100000|2024-06-17 06:35:00|10693.2|10692.6|10693|10692.4|10696.8|10696.2|10692.2|10691.6|366
1718606400000|2024-06-17 06:40:00|10692.9|10692.3|10700.2|10699.3|10700.2|10699.6|10692.7|10692.1|341
1718606700000|2024-06-17 06:45:00|10700.3|10699.4|10698.1|10697.5|10704.3|10703.4|10698|10697.4|370
1718607000000|2024-06-17 06:50:00|10697.8|10697.2|10698.5|10697.9|10701.8|10701.2|10696|10695.4|273
1718607300000|2024-06-17 06:55:00|10698.4|10697.8|10698|10697.4|10699.7|10699.1|10697.3|10696.6|268
1718607600000|2024-06-17 07:00:00|10697.9|10697.3|10699.2|10698.3|10699.2|10698.3|10695|10694.1|459
1718607900000|2024-06-17 07:05:00|10699.1|10698.2|10699.1|10698.5|10700.7|10700.1|10697.1|10696.5|308
1718608200000|2024-06-17 07:10:00|10699|10698.4|10697.8|10696.9|10700.5|10699.8|10694.9|10694.1|314
1718608500000|2024-06-17 07:15:00|10697.7|10696.8|10701.1|10700.2|10703.4|10702.5|10697.7|10696.8|312
1718608800000|2024-06-17 07:20:00|10700.9|10700|10704|10703.1|10704.3|10703.4|10698.7|10697.8|324
1718609100000|2024-06-17 07:25:00|10703.9|10703|10706.8|10705.9|10709.3|10708.4|10703.3|10702.4|415
1718609400000|2024-06-17 07:30:00|10707|10706.1|10706.4|10705.5|10708.7|10708.1|10705.8|10705.1|320
1718609700000|2024-06-17 07:35:00|10706.2|10705.3|10701.6|10701|10706.2|10705.6|10699.2|10698.3|307
1718610000000|2024-06-17 07:40:00|10701.8|10700.9|10696.9|10696.3|10701.8|10700.9|10695.6|10695|357
1718610300000|2024-06-17 07:45:00|10696.7|10696.1|10696.3|10695.7|10696.7|10696.1|10694.7|10693.8|238
1718610600000|2024-06-17 07:50:00|10695.9|10695.3|10696.7|10696.1|10698.4|10697.6|10692.8|10691.9|277
1718610900000|2024-06-17 07:55:00|10696.8|10696.2|10701|10700.4|10701|10700.4|10696.3|10695.4|331
1718611200000|2024-06-17 08:00:00|10701.1|10700.2|10704.5|10703.9|10704.8|10703.9|10700|10699.3|272
1718611500000|2024-06-17 08:05:00|10704.4|10703.8|10707.8|10707.2|10708.1|10707.2|10702.7|10702.1|281
1718611800000|2024-06-17 08:10:00|10707.7|10707.1|10708.9|10708|10712.7|10712|10707.1|10706.4|346
1718612100000|2024-06-17 08:15:00|10708.8|10708.2|10708.1|10707.5|10710.9|10710.1|10706.7|10706.1|267
1718612400000|2024-06-17 08:20:00|10708|10707.4|10708.3|10707.7|10709.1|10708.2|10706.8|10705.9|207
1718612700000|2024-06-17 08:25:00|10708|10707.4|10710.5|10709.6|10710.7|10709.9|10705.6|10704.7|339
1718613000000|2024-06-17 08:30:00|10710.4|10709.5|10708.4|10707.8|10712.1|10711.3|10708.1|10707.2|288
1718613300000|2024-06-17 08:35:00|10708.3|10707.7|10705.3|10704.4|10709|10708.4|10704.9|10704|215
1718613600000|2024-06-17 08:40:00|10705.1|10704.2|10709.9|10709.3|10710.6|10709.7|10704.3|10703.4|236
1718613900000|2024-06-17 08:45:00|10709.5|10708.9|10708.1|10707.5|10711.1|10710.4|10708|10707.4|195
1718614200000|2024-06-17 08:50:00|10708|10707.4|10708.5|10707.6|10709.9|10709.3|10705.5|10704.6|267
1718614500000|2024-06-17 08:55:00|10708.6|10707.7|10707.4|10706.8|10708.6|10707.7|10705.9|10705.3|306
1718614800000|2024-06-17 09:00:00|10707.6|10707|10710.6|10709.7|10711.7|10711.1|10707.6|10706.8|239
1718615100000|2024-06-17 09:05:00|10710.5|10709.6|10712.3|10711.7|10713.5|10712.6|10709.7|10708.8|294
1718615400000|2024-06-17 09:10:00|10712.2|10711.6|10713.5|10712.6|10714.3|10713.4|10710.8|10710.2|278
1718615700000|2024-06-17 09:15:00|10713|10712.4|10710.2|10709.6|10713.1|10712.5|10709.2|10708.6|193
1718616000000|2024-06-17 09:20:00|10710|10709.4|10710.4|10709.8|10710.9|10710.3|10707.2|10706.6|211
1718616300000|2024-06-17 09:25:00|10710.3|10709.7|10711.7|10710.8|10712.2|10711.3|10709|10708.1|220
1718616600000|2024-06-17 09:30:00|10711.5|10710.9|10712.3|10711.4|10712.9|10712|10710.3|10709.7|170
1718616900000|2024-06-17 09:35:00|10712.2|10711.3|10711|10710.4|10715.2|10714.3|10710.8|10710.2|179
1718617200000|2024-06-17 09:40:00|10710.9|10710.3|10711.2|10710.6|10714|10713.2|10710.9|10710.3|178
1718617500000|2024-06-17 09:45:00|10711.1|10710.5|10711.4|10710.8|10712.3|10711.4|10709.6|10709|190
1718617800000|2024-06-17 09:50:00|10711.1|10710.5|10711.7|10710.8|10712.6|10711.7|10711|10710.1|210
1718618100000|2024-06-17 09:55:00|10711.5|10710.6|10711.5|10710.6|10712.3|10711.4|10710.5|10709.7|148
1718618400000|2024-06-17 10:00:00|10711.6|10710.7|10711.1|10710.5|10714|10713.3|10711|10710.4|212
1718618700000|2024-06-17 10:05:00|10711.2|10710.6|10710.7|10710.1|10711.3|10710.7|10709.2|10708.6|197
1718619000000|2024-06-17 10:10:00|10710.8|10710.2|10706.4|10705.8|10710.9|10710.3|10706.4|10705.8|192
1718619300000|2024-06-17 10:15:00|10706.7|10706.1|10705.8|10705.2|10706.9|10706.2|10705.4|10704.5|122
1718619600000|2024-06-17 10:20:00|10705.7|10705.1|10703.5|10702.6|10706.4|10705.8|10703|10702.1|163
1718619900000|2024-06-17 10:25:00|10703.4|10702.5|10704.4|10703.8|10704.6|10704|10702.5|10701.9|129
1718620200000|2024-06-17 10:30:00|10704.3|10703.7|10705.8|10705.2|10706.6|10706|10702.6|10702|181
1718620500000|2024-06-17 10:35:00|10705.6|10705|10706.1|10705.5|10706.4|10705.8|10704.2|10703.6|138
1718620800000|2024-06-17 10:40:00|10706.4|10705.8|10707|10706.4|10707.2|10706.6|10706.2|10705.6|110
1718621100000|2024-06-17 10:45:00|10707.2|10706.6|10709.6|10708.7|10710|10709.4|10706.6|10706|144
1718621400000|2024-06-17 10:50:00|10709.5|10709|10710.8|10710.2|10712.8|10712|10709.2|10708.6|147
1718621700000|2024-06-17 10:55:00|10710.7|10710.1|10710.4|10709.8|10711.5|10710.9|10709.3|10708.7|116
1718622000000|2024-06-17 11:00:00|10710.5|10709.9|10712.5|10711.9|10713.6|10712.9|10709.5|10708.9|156
1718622300000|2024-06-17 11:05:00|10712.4|10711.8|10715|10714.1|10715.1|10714.2|10712.3|10711.7|146
1718622600000|2024-06-17 11:10:00|10714.9|10714|10711|10710.4|10716.2|10715.3|10710.5|10709.9|190
1718622900000|2024-06-17 11:15:00|10710.9|10710.3|10713|10712.4|10713.6|10713|10710.8|10710.2|151
1718623200000|2024-06-17 11:20:00|10712.9|10712.3|10715.2|10714.3|10715.3|10714.4|10712.9|10712.3|118
1718623500000|2024-06-17 11:25:00|10715.5|10714.6|10715.9|10715.3|10717.1|10716.4|10715|10714.2|138
1718623800000|2024-06-17 11:30:00|10716|10715.4|10714.3|10713.7|10716.8|10715.9|10714.1|10713.5|110
1718624100000|2024-06-17 11:35:00|10714.4|10713.8|10716.9|10716.3|10718.2|10717.5|10713.2|10712.3|263
1718624400000|2024-06-17 11:40:00|10717|10716.4|10716.2|10715.6|10717|10716.4|10715.1|10714.5|162
1718624700000|2024-06-17 11:45:00|10716.3|10715.7|10713.9|10713.3|10716.3|10715.7|10713.5|10712.9|207
1718625000000|2024-06-17 11:50:00|10713.5|10712.9|10711.4|10710.8|10714.3|10713.7|10711.4|10710.8|194
1718625300000|2024-06-17 11:55:00|10711.5|10710.9|10709.7|10709.1|10712.2|10711.4|10709.3|10708.6|194
1718625600000|2024-06-17 12:00:00|10709.8|10709.2|10712|10711.1|10712|10711.1|10708.6|10708|299
1718625900000|2024-06-17 12:05:00|10712.1|10711.2|10712.4|10711.8|10714.5|10713.6|10711.2|10710.5|196
1718626200000|2024-06-17 12:10:00|10712.5|10711.9|10713.3|10712.4|10714.2|10713.5|10712.1|10711.2|168
1718626500000|2024-06-17 12:15:00|10713.1|10712.2|10714.5|10713.9|10715.8|10715.1|10712.1|10711.5|169
1718626800000|2024-06-17 12:20:00|10714.4|10713.8|10712.1|10711.2|10715|10714.4|10710.6|10709.8|207
1718627100000|2024-06-17 12:25:00|10712.2|10711.3|10715.1|10713|10715.4|10713.6|10711.8|10710.9|216
1718627400000|2024-06-17 12:30:00|10715|10713.1|10710.2|10709.3|10715|10713.1|10709.7|10708.8|328
1718627700000|2024-06-17 12:35:00|10710.3|10709.4|10710.4|10709.8|10711.9|10711.3|10709.8|10709.2|223
1718628000000|2024-06-17 12:40:00|10710.2|10709.6|10710.8|10710.2|10711.7|10710.9|10709.9|10709.3|146
1718628300000|2024-06-17 12:45:00|10710.7|10710.1|10708.4|10707.5|10711.7|10711.1|10708.2|10707.3|202
1718628600000|2024-06-17 12:50:00|10708.5|10707.6|10712.2|10711.6|10712.6|10712|10707.5|10706.7|199
1718628900000|2024-06-17 12:55:00|10712.3|10711.7|10714|10713.4|10714.2|10713.6|10711.6|10710.9|189
1718629200000|2024-06-17 13:00:00|10714.3|10713.7|10716.2|10715.6|10717.2|10716.6|10714.3|10713.7|214
1718629500000|2024-06-17 13:05:00|10716.1|10715.5|10718.6|10718|10719|10718.4|10715.8|10715.2|195
1718629800000|2024-06-17 13:10:00|10718.7|10718.1|10719.2|10718.3|10720.2|10719.5|10718.2|10717.4|189
1718630100000|2024-06-17 13:15:00|10719.3|10718.4|10720.8|10719.9|10721.3|10720.5|10717.6|10716.9|229
1718630400000|2024-06-17 13:20:00|10720.7|10719.8|10714.6|10714|10721.1|10720.2|10714.6|10714|244
1718630700000|2024-06-17 13:25:00|10714.5|10713.9|10717.4|10716.8|10718.1|10717.5|10714.5|10713.9|205
1718631000000|2024-06-17 13:30:00|10717.5|10716.9|10719.3|10718.4|10719.8|10719.2|10715.7|10715|300
1718631300000|2024-06-17 13:35:00|10719.2|10718.3|10715.7|10715.1|10720|10719.2|10715|10714.3|226
1718631600000|2024-06-17 13:40:00|10715.6|10715|10713.9|10713|10717.2|10716.3|10713|10712.1|240
1718631900000|2024-06-17 13:45:00|10714|10713.1|10716.2|10715.3|10717.7|10717.1|10714|10713.1|313
1718632200000|2024-06-17 13:50:00|10716|10715.1|10713.6|10712.7|10717.2|10716.6|10713|10712.4|276
1718632500000|2024-06-17 13:55:00|10713.4|10712.5|10716.4|10715.8|10716.4|10715.8|10712.7|10711.8|262
1718632800000|2024-06-17 14:00:00|10716.5|10715.9|10715.2|10714.3|10718.9|10718|10715.1|10714.2|321
1718633100000|2024-06-17 14:05:00|10715|10714.1|10715.7|10714.8|10716.3|10715.6|10712|10711.4|307
1718633400000|2024-06-17 14:10:00|10715.8|10714.9|10715.4|10714.5|10715.8|10715|10712.7|10712.1|208
1718633700000|2024-06-17 14:15:00|10715.3|10714.4|10716.6|10715.7|10718.5|10717.9|10715.2|10714.3|212
1718634000000|2024-06-17 14:20:00|10716.3|10715.8|10715.9|10715|10717|10716.1|10714|10713.1|193
1718634300000|2024-06-17 14:25:00|10715.8|10714.9|10715.1|10714.5|10717|10716.2|10714.6|10713.7|249
1718634600000|2024-06-17 14:30:00|10714.9|10714.3|10715|10714.4|10716.1|10715.5|10714.2|10713.6|192
1718634900000|2024-06-17 14:35:00|10714.6|10714|10716.2|10715.6|10716.3|10715.7|10713.5|10712.9|163
1718635200000|2024-06-17 14:40:00|10716.7|10716.1|10715.2|10714.6|10718.1|10717.5|10714.6|10714|223
1718635500000|2024-06-17 14:45:00|10715.3|10714.7|10715.2|10714.3|10717.2|10716.6|10714.7|10713.8|195
1718635800000|2024-06-17 14:50:00|10715.4|10714.5|10715.2|10714.3|10718.5|10717.6|10714.5|10713.6|450
1718636100000|2024-06-17 14:55:00|10715.3|10714.4|10716.6|10715.7|10718.2|10717.5|10715.2|10714.3|303
1718636400000|2024-06-17 15:00:00|10716.3|10715.4|10715.6|10715|10717.7|10716.9|10715.6|10715|255
1718636700000|2024-06-17 15:05:00|10716.1|10715.5|10719.8|10719.2|10720|10719.3|10716|10715.4|216
1718637000000|2024-06-17 15:10:00|10719.9|10719.3|10722.6|10722|10723.1|10722.2|10719.8|10719.2|140
1718637300000|2024-06-17 15:15:00|10722.7|10722.1|10723.9|10723.3|10724.5|10723.6|10721.8|10721.2|153
1718637600000|2024-06-17 15:20:00|10724|10723.4|10723.2|10722.3|10725.1|10724.5|10722.5|10721.9|142
1718637900000|2024-06-17 15:25:00|10723.3|10722.4|10722.3|10721.7|10724.2|10723.6|10721.5|10720.7|147
1718638200000|2024-06-17 15:30:00|10722.2|10721.6|10722.4|10721.8|10723.2|10722.6|10721.3|10720.7|157
1718638500000|2024-06-17 15:35:00|10722.5|10721.9|10719|10718.4|10722.9|10722.3|10719|10718.4|170
1718638800000|2024-06-17 15:40:00|10719.1|10718.5|10720.5|10719.9|10720.7|10720.1|10717.2|10716.6|153
1718639100000|2024-06-17 15:45:00|10720.6|10720|10721|10720.4|10723.7|10723.1|10720.4|10719.8|160
1718639400000|2024-06-17 15:50:00|10721.1|10720.5|10721.3|10720.7|10722.3|10721.7|10720.5|10719.9|127
1718639700000|2024-06-17 15:55:00|10721.2|10720.6|10722.7|10721.8|10723.2|10722.3|10720.1|10719.5|164
1718640000000|2024-06-17 16:00:00|10722.8|10721.9|10722.3|10721.7|10724.3|10723.7|10722.1|10721.2|172
1718640300000|2024-06-17 16:05:00|10722.2|10721.6|10722.8|10721.9|10724.5|10723.9|10721.5|10720.9|127
1718640600000|2024-06-17 16:10:00|10723.3|10722.4|10724.6|10724|10726.7|10726.1|10722.9|10722.3|145
1718640900000|2024-06-17 16:15:00|10724.4|10723.8|10722.6|10722|10724.5|10723.9|10722.6|10722|89
1718641200000|2024-06-17 16:20:00|10722.4|10721.8|10722.9|10722.3|10722.9|10722.3|10721|10720.4|137
1718641500000|2024-06-17 16:25:00|10723.1|10722.5|10726.8|10725.9|10726.8|10725.9|10722.8|10722.2|139
1718641800000|2024-06-17 16:30:00|10726.6|10725.7|10726|10725.4|10727|10726.2|10725.5|10724.9|155
1718642100000|2024-06-17 16:35:00|10725.9|10725.3|10725.1|10724.5|10728.1|10727.5|10725.1|10724.5|130
1718642400000|2024-06-17 16:40:00|10725|10724.4|10721.9|10721.3|10725|10724.4|10721.3|10720.7|174
1718642700000|2024-06-17 16:45:00|10722|10721.4|10724.1|10723.5|10724.9|10724.3|10721.7|10721.1|154
1718643000000|2024-06-17 16:50:00|10724.2|10723.6|10724.9|10724|10725.6|10724.7|10723.5|10722.9|121
1718643300000|2024-06-17 16:55:00|10724.8|10723.9|10725.7|10724.8|10727.1|10726.2|10724.5|10723.6|164
1718643600000|2024-06-17 17:00:00|10725.6|10724.7|10726.2|10725.6|10727.1|10726.2|10724.8|10724.1|155
1718643900000|2024-06-17 17:05:00|10726.3|10725.7|10725.5|10724.9|10726.5|10725.9|10725.2|10724.6|116
1718644200000|2024-06-17 17:10:00|10725.4|10724.8|10725.6|10725|10726.5|10725.7|10724.7|10724.1|54
1718644500000|2024-06-17 17:15:00|10725.7|10725.1|10727.6|10727|10727.6|10727|10725.7|10725.1|95
1718644800000|2024-06-17 17:20:00|10727.5|10726.9|10726.5|10725.9|10727.7|10727|10725.8|10725.2|96
1718645100000|2024-06-17 17:25:00|10726.6|10726|10724.1|10723.5|10727.2|10726.6|10724|10723.4|81
1718645400000|2024-06-17 17:30:00|10724.2|10723.6|10724.5|10723.9|10724.8|10724.2|10723.7|10723.1|85
1718645700000|2024-06-17 17:35:00|10724.4|10723.8|10725.1|10724.5|10725.8|10725.2|10723.7|10723.1|82
1718646000000|2024-06-17 17:40:00|10725|10724.4|10725.1|10724.5|10725.8|10725.2|10724.2|10723.6|80
1718646300000|2024-06-17 17:45:00|10725.2|10724.6|10724.7|10724.1|10725.8|10725.2|10724.6|10724|91
1718646600000|2024-06-17 17:50:00|10724.6|10724|10725.4|10724.5|10725.7|10725.1|10724.5|10723.9|90
1718646900000|2024-06-17 17:55:00|10725.3|10724.7|10726.4|10725.5|10726.5|10725.6|10724.4|10723.8|124
1718647200000|2024-06-17 18:00:00|10726.2|10725.6|10731.2|10730.3|10732.1|10731.2|10726.1|10725.5|177
1718647500000|2024-06-17 18:05:00|10731.3|10730.4|10732.3|10731.4|10732.9|10732.1|10730.5|10729.6|146
1718647800000|2024-06-17 18:10:00|10732.1|10731.5|10731.7|10730.8|10732.5|10731.8|10730.7|10729.9|133
1718648100000|2024-06-17 18:15:00|10731.6|10730.7|10733.3|10732.4|10733.5|10732.6|10731.5|10730.6|111
1718648400000|2024-06-17 18:20:00|10733.4|10732.5|10731.7|10730.8|10733.4|10732.5|10731.7|10730.8|104
1718648700000|2024-06-17 18:25:00|10731.4|10731|10732|10731.1|10732|10731.1|10730.7|10729.9|84
1718649000000|2024-06-17 18:30:00|10731.9|10731|10731.7|10730.8|10733.2|10732.6|10731.5|10730.6|116
1718649300000|2024-06-17 18:35:00|10731.6|10730.7|10736.4|10735.8|10736.7|10736|10731.2|10730.3|113
1718649600000|2024-06-17 18:40:00|10736.6|10735.7|10736.6|10736|10737.6|10737|10735.8|10735.2|131
1718649900000|2024-06-17 18:45:00|10736.5|10735.9|10737.8|10736.9|10738.3|10737.4|10736|10735.1|78
1718650200000|2024-06-17 18:50:00|10737.7|10736.8|10737|10736.1|10737.9|10737.1|10736.5|10735.7|75
1718650500000|2024-06-17 18:55:00|10737.1|10736.2|10736.7|10735.8|10737.6|10737|10736.2|10735.3|126
1718650800000|2024-06-17 19:00:00|10736.6|10735.7|10734.9|10734.3|10736.8|10735.9|10734.9|10734.2|138
1718651100000|2024-06-17 19:05:00|10734.8|10734.2|10733.6|10732.7|10734.9|10734.3|10733.5|10732.6|94
1718651400000|2024-06-17 19:10:00|10733.5|10732.6|10732.1|10731.5|10733.8|10732.9|10732.1|10731.5|92
1718651700000|2024-06-17 19:15:00|10732|10731.4|10733.4|10732.5|10733.4|10732.5|10730.7|10730.1|85
1718652000000|2024-06-17 19:20:00|10733.5|10732.6|10731.8|10731.2|10733.8|10732.9|10731.6|10731|73
1718652300000|2024-06-17 19:25:00|10731.9|10731.3|10732.2|10731.6|10732.5|10731.9|10730.7|10730.1|87
1718652600000|2024-06-17 19:30:00|10732.3|10731.7|10733.2|10732.6|10733.3|10732.7|10732|10731.4|73
1718652900000|2024-06-17 19:35:00|10733.1|10732.5|10733.1|10732.5|10733.9|10733|10732.7|10732.1|76
1718653200000|2024-06-17 19:40:00|10733|10732.4|10733.2|10732.3|10734.2|10733.6|10732.9|10732.2|67
1718653500000|2024-06-17 19:45:00|10733.1|10732.2|10732.6|10732|10733.2|10732.6|10732.3|10731.5|103
1718653800000|2024-06-17 19:50:00|10732.4|10731.8|10732.1|10731.5|10732.8|10731.9|10731.4|10730.6|122
1718654100000|2024-06-17 19:55:00|10732.2|10731.3|10732.6|10732|10732.7|10732.1|10731.4|10730.8|76
1718654400000|2024-06-17 20:00:00|10732.5|10731.9|10733.9|10733|10734.1|10733.2|10732.5|10731.9|73
1718654700000|2024-06-17 20:05:00|10733.8|10732.9|10734.1|10733.2|10735|10734.1|10733.8|10732.9|42
1718655000000|2024-06-17 20:10:00|10734.2|10733.3|10733.4|10732.5|10734.8|10733.9|10733.3|10732.4|56
1718655300000|2024-06-17 20:15:00|10733.5|10732.6|10733.7|10733.1|10734.4|10733.5|10733.3|10732.4|99
1718655600000|2024-06-17 20:20:00|10733.9|10733|10734.3|10733.4|10734.4|10733.5|10733.7|10732.9|60
1718655900000|2024-06-17 20:25:00|10734.2|10733.3|10733.8|10733.2|10734.3|10733.6|10733.8|10733.2|53
1718656200000|2024-06-17 20:30:00|10733.7|10733.1|10734.6|10734|10734.9|10734|10733.3|10732.7|33
1718656500000|2024-06-17 20:35:00|10734.7|10733.8|10735.3|10734.4|10735.4|10734.5|10734.6|10733.8|54
1718656800000|2024-06-17 20:40:00|10735.2|10734.6|10736.3|10735.4|10736.4|10735.5|10735|10734.1|55
1718657100000|2024-06-17 20:45:00|10736.1|10735.2|10734.8|10733.9|10736.2|10735.3|10734.8|10733.9|34
1718657400000|2024-06-17 20:50:00|10734.7|10733.8|10734.4|10733.5|10734.7|10733.8|10733.9|10733.1|39
1718657700000|2024-06-17 20:55:00|10734.7|10733.2|10735.7|10732.7|10736.3|10733.9|10734.2|10732.4|108
1718658000000|2024-06-17 21:00:00|10735.8|10732.2|10735.5|10730.5|10736|10732.3|10735.5|10730.5|10
1718658300000|2024-06-17 21:05:00|10735.7|10730.7|10734.3|10729.7|10735.9|10731.1|10733|10726.4|28
1718658600000|2024-06-17 21:10:00|10734.4|10729.5|10733.5|10730|10734.7|10730.1|10733.3|10729.3|37
1718658900000|2024-06-17 21:15:00|10733.4|10730.1|10733.2|10730.1|10733.6|10730.4|10733.2|10730|29
1718659200000|2024-06-17 21:20:00|10733.1|10730|10733.1|10730|10734.6|10730.1|10733|10728|15
1718659500000|2024-06-17 21:25:00|10733.2|10730.1|10733.1|10730.1|10733.6|10730.5|10733.1|10730.1|6
1718659800000|2024-06-17 21:30:00|10733.2|10730|10733.5|10729.5|10733.5|10730|10733|10729.5|15
1718660100000|2024-06-17 21:35:00|10733.4|10729.6|10734.7|10729.7|10735.9|10730.3|10733.4|10729.4|61
1718660400000|2024-06-17 21:40:00|10734.8|10729.6|10734.3|10730.1|10734.9|10730.3|10734|10729.5|20
1718660700000|2024-06-17 21:45:00|10734.4|10730.2|10734.2|10731|10734.6|10731|10734.1|10730.1|16
1718661000000|2024-06-17 21:50:00|10734.3|10730.5|10734.3|10730.9|10734.7|10731|10734.2|10730.3|27
1718661300000|2024-06-17 21:55:00|10734.2|10730.6|10733.7|10729.9|10735.6|10730.9|10733.7|10728.8|30
1718661600000|2024-06-17 22:00:00|10734.8|10730.7|10735.3|10733|10736|10733.8|10733.8|10730.3|96
1718661900000|2024-06-17 22:05:00|10735|10733.3|10735|10734.1|10735.4|10734.5|10734.4|10733.1|29
1718662200000|2024-06-17 22:10:00|10734.6|10733.7|10734.7|10733.8|10734.9|10734|10734.1|10733.2|24
1718662500000|2024-06-17 22:15:00|10734.9|10734|10735.7|10734.8|10735.9|10734.8|10734.9|10733.8|31
1718662800000|2024-06-17 22:20:00|10735.8|10734.9|10736.5|10735.3|10736.9|10736|10735.8|10734.9|36
1718663100000|2024-06-17 22:25:00|10736.4|10735.2|10736.4|10735.1|10736.9|10735.9|10736.1|10735.1|39
1718663400000|2024-06-17 22:30:00|10736.3|10735.2|10737.2|10736.1|10737.4|10736.4|10736.1|10735.2|57
1718663700000|2024-06-17 22:35:00|10737.1|10736|10737.3|10736.4|10737.4|10736.5|10736.9|10735.9|50
1718664000000|2024-06-17 22:40:00|10737.5|10736.6|10739.2|10738.3|10739.3|10738.4|10737.4|10736.5|42
1718664300000|2024-06-17 22:45:00|10739.1|10738.2|10739.3|10738.4|10740.6|10739.7|10738.6|10737.7|66
1718664600000|2024-06-17 22:50:00|10739.2|10738.3|10738.3|10737.4|10739.3|10738.4|10738.3|10737.4|19
1718664900000|2024-06-17 22:55:00|10738.5|10737.6|10738.3|10737.4|10738.7|10737.8|10738|10737.1|19
1718665200000|2024-06-17 23:00:00|10738.2|10737.3|10736.1|10735.2|10738.8|10737.9|10735.3|10734.4|74
1718665500000|2024-06-17 23:05:00|10736|10735.1|10736.1|10735.2|10736.3|10735.4|10735.6|10734.7|26
1718665800000|2024-06-17 23:10:00|10736.3|10735.4|10738.9|10738|10739.3|10738.4|10736.1|10735.2|32
1718666100000|2024-06-17 23:15:00|10738.8|10737.9|10737.6|10736.7|10738.9|10738|10737.3|10736.4|56
1718666400000|2024-06-17 23:20:00|10737.7|10736.8|10739.3|10738.4|10739.4|10738.5|10737.7|10736.8|37
1718666700000|2024-06-17 23:25:00|10739.4|10738.5|10739.4|10738.5|10739.9|10739|10738.8|10737.9|30
1718667000000|2024-06-17 23:30:00|10739.5|10738.6|10740.2|10739.3|10740.5|10739.6|10739.4|10738.5|37
1718667300000|2024-06-17 23:35:00|10740.3|10739.4|10740.2|10739.3|10740.5|10739.6|10739.8|10738.9|34
1718667600000|2024-06-17 23:40:00|10740.4|10739.5|10740.3|10739.4|10740.5|10739.6|10740.2|10739.3|29
1718667900000|2024-06-17 23:45:00|10740.5|10739.6|10741.1|10740.2|10741.3|10740.4|10740.5|10739.6|45
1718668200000|2024-06-17 23:50:00|10740.9|10740|10740.6|10739.7|10740.9|10740|10739.6|10738.7|54
1718668500000|2024-06-17 23:55:00|10740.5|10739.6|10740.4|10739.5|10741.5|10740.9|10740.4|10739.5|38
1718668800000|2024-06-18 00:00:00|10740.5|10739.6|10740.3|10739.4|10741.2|10740.4|10739|10738.1|111
1718669100000|2024-06-18 00:05:00|10740.1|10739.2|10739.3|10738.4|10740.4|10739.5|10739.3|10738.4|102
1718669400000|2024-06-18 00:10:00|10738.9|10738|10737.9|10737|10739.3|10738.4|10737.8|10736.9|86
1718669700000|2024-06-18 00:15:00|10737.6|10736.7|10738|10737.4|10738.7|10737.8|10737.4|10736.6|108
1718670000000|2024-06-18 00:20:00|10738.1|10737.5|10737.1|10736.2|10738.1|10737.5|10736.8|10735.9|74
1718670300000|2024-06-18 00:25:00|10737|10736.1|10737.2|10736.3|10737.9|10737.3|10736.7|10736|65
1718670600000|2024-06-18 00:30:00|10737.5|10736.6|10737.7|10736.8|10738.3|10737.4|10737.1|10736.2|107
1718670900000|2024-06-18 00:35:00|10737.8|10736.9|10737.2|10736.6|10737.9|10737|10736.3|10735.6|65
1718671200000|2024-06-18 00:40:00|10737.4|10736.5|10738.3|10737.4|10738.8|10738.2|10737.1|10736.3|61
1718671500000|2024-06-18 00:45:00|10737.8|10737.2|10737.2|10736.3|10738.2|10737.5|10737.2|10736.3|61
1718671800000|2024-06-18 00:50:00|10737.3|10736.4|10736.7|10736.1|10737.8|10736.9|10736.6|10735.7|70
1718672100000|2024-06-18 00:55:00|10736.8|10736.2|10736.6|10735.7|10736.8|10736.2|10735.9|10735.2|81
1718672400000|2024-06-18 01:00:00|10736.5|10735.6|10732.7|10731.8|10737.3|10736.5|10732.6|10731.7|122
1718672700000|2024-06-18 01:05:00|10732.6|10732|10730.3|10729.7|10733.2|10732.4|10730.1|10729.4|124
1718673000000|2024-06-18 01:10:00|10730.2|10729.6|10731.3|10730.4|10731.3|10730.4|10729.3|10728.7|80
1718673300000|2024-06-18 01:15:00|10731.4|10730.5|10731.1|10730.5|10732.1|10731.2|10731.1|10730.3|79
1718673600000|2024-06-18 01:20:00|10731.2|10730.6|10728.8|10728.2|10731.2|10730.6|10728.8|10728.2|90
1718673900000|2024-06-18 01:25:00|10728.9|10728.3|10730|10729.4|10730|10729.4|10728.8|10727.9|49
1718674200000|2024-06-18 01:30:00|10730.1|10729.2|10730.8|10730.2|10731.8|10730.9|10730.1|10729.2|89
1718674500000|2024-06-18 01:35:00|10731|10730.1|10730.9|10730.3|10731.7|10730.8|10730.3|10729.4|61
1718674800000|2024-06-18 01:40:00|10731|10730.4|10728.1|10727.2|10731.5|10730.9|10727.8|10727.1|81
1718675100000|2024-06-18 01:45:00|10728.2|10727.3|10728.4|10727.8|10729.6|10728.7|10727.5|10726.6|106
1718675400000|2024-06-18 01:50:00|10728.3|10727.7|10730|10729.1|10730.2|10729.3|10728.3|10727.5|80
1718675700000|2024-06-18 01:55:00|10730.1|10729.2|10728.1|10727.5|10730.5|10729.6|10727.8|10727.2|77
1718676000000|2024-06-18 02:00:00|10728.2|10727.6|10728.6|10727.7|10728.9|10728|10727.3|10726.4|114
1718676300000|2024-06-18 02:05:00|10728.5|10727.6|10728.2|10727.3|10728.8|10728|10727.3|10726.4|79
1718676600000|2024-06-18 02:10:00|10728.1|10727.2|10726.9|10726.3|10728.6|10727.7|10726.6|10725.7|78
1718676900000|2024-06-18 02:15:00|10727.1|10726.5|10726.9|10726|10728.6|10727.7|10726.9|10726|79
1718677200000|2024-06-18 02:20:00|10726.8|10725.9|10725.9|10725|10726.9|10726|10725.1|10724.3|77
1718677500000|2024-06-18 02:25:00|10725.6|10724.7|10726.3|10725.4|10726.4|10725.5|10725.4|10724.5|61
1718677800000|2024-06-18 02:30:00|10726.2|10725.3|10726.8|10725.9|10726.8|10725.9|10725.3|10724.6|69
1718678100000|2024-06-18 02:35:00|10726.7|10726.1|10727|10726.4|10727.2|10726.6|10726|10725.2|63
1718678400000|2024-06-18 02:40:00|10727.2|10726.3|10725.7|10725.1|10727.7|10726.9|10725.7|10725|78
1718678700000|2024-06-18 02:45:00|10725.8|10725.2|10725.8|10725.2|10726|10725.3|10725.3|10724.7|50
1718679000000|2024-06-18 02:50:00|10725.9|10725.3|10725.6|10725|10726.2|10725.5|10725.6|10725|30
1718679300000|2024-06-18 02:55:00|10725.7|10725.1|10724.9|10724|10726.5|10725.8|10724.6|10723.9|78
1718679600000|2024-06-18 03:00:00|10724.8|10723.9|10722.7|10721.8|10724.9|10724|10722.5|10721.8|77
1718679900000|2024-06-18 03:05:00|10722.5|10721.9|10723.3|10722.4|10723.5|10722.7|10722.1|10721.3|51
1718680200000|2024-06-18 03:10:00|10723.4|10722.5|10722.5|10721.6|10723.6|10722.8|10722.4|10721.6|30
1718680500000|2024-06-18 03:15:00|10722.6|10721.7|10722.1|10721.5|10723.7|10722.8|10721.4|10720.8|60
1718680800000|2024-06-18 03:20:00|10722|10721.4|10722.5|10721.9|10722.8|10722.2|10721.4|10720.8|46
1718681100000|2024-06-18 03:25:00|10722.7|10722.1|10722.4|10721.8|10722.9|10722.3|10722|10721.4|46
1718681400000|2024-06-18 03:30:00|10722.5|10721.9|10722.1|10721.2|10722.8|10722.2|10721.3|10720.6|77
1718681700000|2024-06-18 03:35:00|10722|10721.1|10722.2|10721.3|10722.2|10721.3|10721.7|10720.9|33
1718682000000|2024-06-18 03:40:00|10722.3|10721.4|10723.3|10722.7|10723.4|10722.8|10722.2|10721.3|25
1718682300000|2024-06-18 03:45:00|10723.8|10723.2|10724.6|10723.7|10724.6|10723.7|10723.5|10722.6|51
1718682600000|2024-06-18 03:50:00|10724.7|10723.8|10725.1|10724.2|10725.6|10724.7|10724.4|10723.5|52
1718682900000|2024-06-18 03:55:00|10725.2|10724.3|10725.1|10724.5|10725.3|10724.5|10724.8|10724|47
1718683200000|2024-06-18 04:00:00|10725|10724.4|10725.7|10724.8|10725.7|10724.8|10724.6|10723.7|65
1718683500000|2024-06-18 04:05:00|10725.6|10724.7|10726.1|10725.2|10726.3|10725.5|10725.4|10724.7|48
1718683800000|2024-06-18 04:10:00|10725.9|10725.5|10726|10725.4|10726.2|10725.5|10725.7|10725|45
1718684100000|2024-06-18 04:15:00|10726.1|10725.5|10725.9|10725.3|10726.7|10726.1|10725.9|10725.3|71
1718684400000|2024-06-18 04:20:00|10726|10725.4|10725.2|10724.3|10726.6|10725.9|10725|10724.1|63
1718684700000|2024-06-18 04:25:00|10725|10724.1|10725.5|10724.6|10725.7|10724.8|10724.6|10723.7|47
1718685000000|2024-06-18 04:30:00|10725.6|10724.7|10725.2|10724.6|10725.7|10724.9|10724|10723.1|127
1718685300000|2024-06-18 04:35:00|10725.4|10724.5|10723.6|10722.7|10726|10725.3|10723.3|10722.4|88
1718685600000|2024-06-18 04:40:00|10723.4|10722.5|10723.4|10722.8|10723.9|10723.3|10722.8|10722.1|62
1718685900000|2024-06-18 04:45:00|10723.1|10722.5|10723|10722.1|10723.5|10722.7|10722.9|10722|57
1718686200000|2024-06-18 04:50:00|10722.9|10722|10722.8|10721.9|10723.4|10722.5|10721.8|10720.9|66
1718686500000|2024-06-18 04:55:00|10722.7|10721.8|10721.8|10721.2|10722.9|10722.3|10720.5|10719.9|80
1718686800000|2024-06-18 05:00:00|10721.7|10721.1|10721.6|10721|10722.1|10721.5|10720.8|10720.2|76
1718687100000|2024-06-18 05:05:00|10721.7|10721.1|10721|10720.4|10722.1|10721.3|10720.6|10720|87
1718687400000|2024-06-18 05:10:00|10720.9|10720.3|10721.4|10720.8|10721.5|10720.9|10720.7|10720|57
1718687700000|2024-06-18 05:15:00|10721.2|10720.6|10722|10721.1|10722|10721.3|10720.9|10720.3|85
1718688000000|2024-06-18 05:20:00|10721.5|10720.6|10722|10721.1|10722.6|10721.7|10720.1|10719.2|80
1718688300000|2024-06-18 05:25:00|10721.8|10720.9|10719.7|10718.8|10721.8|10721|10719.5|10718.8|88
1718688600000|2024-06-18 05:30:00|10719.5|10718.6|10720.7|10719.8|10721.2|10720.3|10718.9|10718|116
1718688900000|2024-06-18 05:35:00|10720.8|10720.2|10721|10720.4|10721.5|10720.8|10720.5|10719.6|100
1718689200000|2024-06-18 05:40:00|10720.9|10720.3|10722.9|10722.3|10723.7|10722.9|10720.9|10720.3|72
1718689500000|2024-06-18 05:45:00|10722.8|10722.2|10722.1|10721.2|10722.9|10722.3|10721.2|10720.4|119
1718689800000|2024-06-18 05:50:00|10722|10721.4|10721.6|10720.7|10722|10721.4|10721|10720.4|69
1718690100000|2024-06-18 05:55:00|10721.8|10720.9|10723.5|10722.9|10723.8|10723.2|10721.7|10720.9|69
1718690400000|2024-06-18 06:00:00|10723.6|10723|10726|10725.4|10726.2|10725.6|10723.1|10722.5|174
1718690700000|2024-06-18 06:05:00|10725.8|10725.2|10726.1|10725.5|10726.6|10726|10723.8|10723.2|176
1718691000000|2024-06-18 06:10:00|10726|10725.4|10725.2|10724.3|10727.1|10726.2|10725|10724.2|121
1718691300000|2024-06-18 06:15:00|10725.1|10724.2|10727|10726.1|10727|10726.1|10723.8|10723.2|119
1718691600000|2024-06-18 06:20:00|10726.9|10726|10730.8|10729.9|10732.3|10731.4|10726.9|10726|251
1718691900000|2024-06-18 06:25:00|10730.7|10729.8|10728.2|10727.3|10731.5|10730.7|10727.7|10726.8|217
1718692200000|2024-06-18 06:30:00|10728.1|10727.2|10728.6|10727.7|10730.5|10729.6|10726.9|10726.1|207
1718692500000|2024-06-18 06:35:00|10728.5|10727.6|10727.2|10726.3|10730.7|10729.8|10727|10726.2|157
1718692800000|2024-06-18 06:40:00|10727.1|10726.2|10730.1|10729.2|10730.1|10729.2|10726|10725.1|131
1718693100000|2024-06-18 06:45:00|10729.8|10728.9|10731.5|10730.6|10732.8|10731.9|10728.1|10727.5|267
1718693400000|2024-06-18 06:50:00|10731.4|10730.5|10732.6|10731.7|10733.2|10732.5|10730.5|10729.8|178
1718693700000|2024-06-18 06:55:00|10732.4|10731.5|10733.5|10732.9|10734|10733.4|10730.4|10729.8|218
1718694000000|2024-06-18 07:00:00|10733.4|10732.8|10732.5|10731.9|10734.6|10733.7|10731.6|10731|236
1718694300000|2024-06-18 07:05:00|10732.7|10732.1|10733.2|10732.6|10733.9|10733.3|10731.1|10730.3|177
1718694600000|2024-06-18 07:10:00|10733.3|10732.7|10733.1|10732.5|10734.1|10733.4|10732.1|10731.5|162
1718694900000|2024-06-18 07:15:00|10733.2|10732.6|10734.9|10734|10734.9|10734.3|10730.9|10730.3|244
1718695200000|2024-06-18 07:20:00|10734.8|10733.9|10733.5|10732.9|10735.7|10734.9|10732.2|10731.3|250
1718695500000|2024-06-18 07:25:00|10733.8|10733.2|10734.3|10733.4|10734.4|10733.7|10732.5|10731.9|221
1718695800000|2024-06-18 07:30:00|10734.4|10733.5|10732.8|10732.2|10734.6|10733.7|10731.6|10731|193
1718696100000|2024-06-18 07:35:00|10732.5|10731.9|10730.4|10729.5|10732.5|10731.9|10728.4|10727.8|296
1718696400000|2024-06-18 07:40:00|10730.2|10729.3|10728.1|10727.5|10730.4|10729.8|10725.5|10724.9|240
1718696700000|2024-06-18 07:45:00|10728|10727.4|10724.8|10724.2|10728.1|10727.5|10724.7|10724.1|188
1718697000000|2024-06-18 07:50:00|10724.7|10724.1|10724|10723.4|10724.7|10724.1|10723.1|10722.5|126
1718697300000|2024-06-18 07:55:00|10723.9|10723.3|10723.7|10723.1|10725.6|10725|10723.2|10722.6|179
1718697600000|2024-06-18 08:00:00|10723.5|10722.9|10721.9|10721.3|10723.8|10723.2|10721.3|10720.7|149
1718697900000|2024-06-18 08:05:00|10721.7|10721.1|10722.2|10721.3|10724.2|10723.6|10721.1|10720.3|163
1718698200000|2024-06-18 08:10:00|10722.3|10721.4|10724.3|10723.4|10725|10724.4|10721.7|10721.1|175
1718698500000|2024-06-18 08:15:00|10724.2|10723.3|10721.3|10720.7|10724.3|10723.5|10720.8|10720.2|206
1718698800000|2024-06-18 08:20:00|10721.2|10720.6|10719.6|10719|10721.7|10721.1|10719.2|10718.6|208
1718699100000|2024-06-18 08:25:00|10719.7|10719.1|10720.7|10720.1|10722.5|10721.9|10718.8|10718|185
1718699400000|2024-06-18 08:30:00|10720.8|10720.2|10717|10716.1|10720.8|10720.2|10716.9|10716.1|153
1718699700000|2024-06-18 08:35:00|10716.9|10716.3|10717.6|10716.7|10717.8|10717|10715.2|10714.6|163
1718700000000|2024-06-18 08:40:00|10717.7|10716.8|10720.3|10719.7|10720.6|10720|10717.2|10716.5|153
1718700300000|2024-06-18 08:45:00|10720.4|10719.8|10719.8|10718.9|10722.1|10721.2|10719.1|10718.5|190
1718700600000|2024-06-18 08:50:00|10719.7|10718.8|10717.3|10716.4|10720|10719.3|10716.7|10715.8|188
1718700900000|2024-06-18 08:55:00|10717.4|10716.5|10720.5|10718.6|10720.5|10719.4|10717|10716.1|162
1718701200000|2024-06-18 09:00:00|10720.6|10718.5|10721.3|10720.7|10722.2|10721.3|10715.7|10714.8|275
1718701500000|2024-06-18 09:05:00|10721.4|10720.8|10722.8|10721.9|10722.9|10722|10720.7|10720.1|185
1718701800000|2024-06-18 09:10:00|10722.9|10722|10722|10721.1|10723.7|10723.1|10720.5|10719.6|200
1718702100000|2024-06-18 09:15:00|10722.2|10721.6|10723.7|10723.1|10726.1|10725.3|10722.1|10721.5|172
1718702400000|2024-06-18 09:20:00|10723.8|10723.2|10719.9|10719.3|10724.4|10723.7|10719.8|10719.1|184
1718702700000|2024-06-18 09:25:00|10720|10719.1|10719.8|10718.9|10722.6|10721.7|10719.1|10718.3|203
1718703000000|2024-06-18 09:30:00|10719.9|10719|10719|10718.1|10720.1|10719.5|10717.4|10716.7|238
1718703300000|2024-06-18 09:35:00|10719.1|10718.2|10720.6|10720|10721.2|10720.6|10717.4|10716.8|130
1718703600000|2024-06-18 09:40:00|10720.7|10720.1|10724.4|10723.8|10725.3|10724.6|10720.7|10720.1|218
1718703900000|2024-06-18 09:45:00|10724.5|10723.9|10725.6|10724.7|10725.7|10725.1|10724.2|10723.6|178
1718704200000|2024-06-18 09:50:00|10725.5|10724.6|10725.2|10724.6|10725.8|10725.1|10723.7|10722.8|154
1718704500000|2024-06-18 09:55:00|10724.8|10724.2|10720.1|10719.5|10725|10724.4|10719.5|10718.6|159
1718704800000|2024-06-18 10:00:00|10720|10719.4|10720.1|10719.5|10720.5|10719.9|10718.8|10718.2|161
1718705100000|2024-06-18 10:05:00|10720.2|10719.6|10718.2|10717.6|10720.5|10719.9|10718.2|10717.6|86
1718705400000|2024-06-18 10:10:00|10718.4|10717.8|10717.9|10717.3|10720|10719.4|10717.3|10716.4|159
1718705700000|2024-06-18 10:15:00|10717.8|10717.2|10719.9|10719.3|10721.1|10720.5|10717.7|10717.1|114
1718706000000|2024-06-18 10:20:00|10719.8|10719.2|10718.7|10718.1|10721|10720.3|10718.2|10717.6|133
1718706300000|2024-06-18 10:25:00|10718.8|10717.9|10718.6|10718|10718.9|10718.2|10717.3|10716.4|113
1718706600000|2024-06-18 10:30:00|10718.9|10718.3|10718|10717.4|10719.7|10719|10716.5|10715.9|140
1718706900000|2024-06-18 10:35:00|10717.9|10717.3|10718.2|10717.6|10719.4|10718.8|10717.5|10716.9|110
1718707200000|2024-06-18 10:40:00|10718.3|10717.7|10720.4|10719.8|10720.5|10719.9|10717.7|10717.1|115
1718707500000|2024-06-18 10:45:00|10720.3|10719.7|10719.4|10718.5|10720.5|10719.7|10718.1|10717.5|160
1718707800000|2024-06-18 10:50:00|10719.3|10718.4|10716.3|10715.4|10720.9|10720.3|10716.2|10715.4|161
1718708100000|2024-06-18 10:55:00|10716.2|10715.3|10718.2|10717.6|10718.2|10717.6|10715.7|10715|138
1718708400000|2024-06-18 11:00:00|10718.4|10717.8|10714.8|10714.2|10718.7|10718.1|10714.7|10714.1|119
1718708700000|2024-06-18 11:05:00|10714.9|10714.3|10715.1|10714.5|10715.3|10714.6|10713.7|10713|128
1718709000000|2024-06-18 11:10:00|10715|10714.4|10716.6|10716|10716.8|10716.2|10714.4|10713.6|109
1718709300000|2024-06-18 11:15:00|10716.5|10715.9|10716.7|10716.1|10718.2|10717.5|10716.4|10715.5|124
1718709600000|2024-06-18 11:20:00|10716.9|10716.3|10716.6|10715.7|10717|10716.4|10714|10713.3|123
1718709900000|2024-06-18 11:25:00|10716.7|10715.8|10715.7|10714.8|10717.8|10717|10715.2|10714.6|179
1718710200000|2024-06-18 11:30:00|10715.8|10714.9|10715.7|10715.1|10716.6|10716|10714.8|10714.2|125
1718710500000|2024-06-18 11:35:00|10715.4|10714.8|10714.1|10713.5|10716.6|10715.9|10713.5|10712.9|119
1718710800000|2024-06-18 11:40:00|10714.2|10713.6|10711.6|10711|10714.2|10713.6|10710.8|10710.2|121
1718711100000|2024-06-18 11:45:00|10711.7|10711.1|10712.2|10711.6|10712.7|10712.1|10710.3|10709.7|136
1718711400000|2024-06-18 11:50:00|10712.1|10711.5|10713.8|10712.9|10715.4|10714.5|10712.1|10711.5|116
1718711700000|2024-06-18 11:55:00|10713.7|10712.8|10716.7|10716.1|10717.6|10717|10713.3|10712.4|196
1718712000000|2024-06-18 12:00:00|10716.8|10716.2|10715.8|10714.9|10717.5|10716.9|10715|10714.4|272
1718712300000|2024-06-18 12:05:00|10715.9|10715|10714.7|10714.1|10716.8|10716|10714.6|10713.9|218
1718712600000|2024-06-18 12:10:00|10714.9|10714.3|10714.3|10713.7|10715.9|10715.1|10712.6|10712|123
1718712900000|2024-06-18 12:15:00|10713.8|10713.2|10711.3|10710.7|10714.5|10713.6|10711.1|10710.5|176
1718713200000|2024-06-18 12:20:00|10711.4|10710.8|10713.2|10712.3|10713.7|10712.8|10711|10710.4|191
1718713500000|2024-06-18 12:25:00|10713.1|10712.2|10716.6|10710.6|10716.9|10716|10712.5|10710.6|172
1718713800000|2024-06-18 12:30:00|10719|10713.3|10729.3|10728.4|10734.7|10733.7|10719|10713.3|1116
1718714100000|2024-06-18 12:35:00|10729.5|10728.6|10731.5|10730.9|10731.8|10731|10725.6|10724.8|724
1718714400000|2024-06-18 12:40:00|10731.6|10731|10732.2|10731.3|10734|10733.4|10729.7|10728.8|551
1718714700000|2024-06-18 12:45:00|10732.3|10731.4|10729.4|10728.8|10734.3|10733.7|10728.7|10728|486
1718715000000|2024-06-18 12:50:00|10729.3|10728.7|10725.3|10724.7|10729.9|10729.3|10725.1|10724.5|449
1718715300000|2024-06-18 12:55:00|10725.4|10724.8|10731.5|10730.9|10732.9|10732.3|10724.9|10724.3|325
1718715600000|2024-06-18 13:00:00|10731.4|10730.8|10734|10733.1|10734.2|10733.3|10730.4|10729.7|426
1718715900000|2024-06-18 13:05:00|10734.2|10733.3|10732.6|10732|10734.3|10733.4|10730.4|10729.8|264
1718716200000|2024-06-18 13:10:00|10732.9|10732.3|10734.2|10733.3|10735.2|10734.4|10732.4|10731.8|285
1718716500000|2024-06-18 13:15:00|10734.1|10733.2|10734.7|10734.1|10735|10734.4|10730.9|10730|295
1718716800000|2024-06-18 13:20:00|10734.6|10734|10734.3|10733.7|10735.9|10735|10733.1|10732.5|228
1718717100000|2024-06-18 13:25:00|10734.2|10733.6|10732.1|10731.5|10734.4|10733.8|10731.7|10731|221
1718717400000|2024-06-18 13:30:00|10732.2|10731.6|10732.9|10732.3|10734.4|10733.8|10731.8|10731.2|356
1718717700000|2024-06-18 13:35:00|10733|10732.4|10734.2|10733.6|10734.9|10734.3|10731.6|10731|322
1718718000000|2024-06-18 13:40:00|10734.3|10733.7|10740.4|10739.8|10740.8|10740.2|10734.3|10733.7|395
1718718300000|2024-06-18 13:45:00|10740.6|10740|10746.2|10745.6|10747|10746.1|10739.5|10738.9|377
1718718600000|2024-06-18 13:50:00|10746.4|10745.5|10748|10747.1|10750.2|10749.3|10745.5|10744.6|414
1718718900000|2024-06-18 13:55:00|10748.1|10747.2|10748.4|10747.5|10749.8|10749.1|10746.8|10745.9|360
1718719200000|2024-06-18 14:00:00|10748.8|10747.9|10745.1|10744.5|10749|10748.1|10743.5|10742.9|325
1718719500000|2024-06-18 14:05:00|10745.2|10744.6|10743.2|10742.6|10745.2|10744.6|10741.9|10741.3|308
1718719800000|2024-06-18 14:10:00|10743.4|10742.8|10747.7|10747.1|10749.5|10748.9|10742.4|10741.8|354
1718720100000|2024-06-18 14:15:00|10747.4|10746.8|10754.9|10754|10755|10754.4|10746|10745.4|441
1718720400000|2024-06-18 14:20:00|10755|10754.1|10756.7|10755.8|10757.2|10756.5|10754.2|10753.6|436
1718720700000|2024-06-18 14:25:00|10756.6|10755.7|10758.1|10757.2|10761.8|10761.2|10756.3|10755.3|365
1718721000000|2024-06-18 14:30:00|10758.2|10757.3|10753.3|10752.7|10760|10759.3|10752.7|10751.8|406
1718721300000|2024-06-18 14:35:00|10753.2|10752.6|10749.9|10749|10754.4|10753.7|10748.8|10748.1|327
1718721600000|2024-06-18 14:40:00|10750|10749.1|10745.6|10745|10750.2|10749.3|10745.5|10744.9|263
1718721900000|2024-06-18 14:45:00|10745.5|10744.9|10742|10741.4|10746.2|10745.6|10741.9|10741.3|298
1718722200000|2024-06-18 14:50:00|10742.1|10741.5|10738.2|10737.3|10742.3|10741.7|10736.8|10736.1|568
1718722500000|2024-06-18 14:55:00|10738.1|10737.2|10738.6|10738|10742.4|10741.5|10737.7|10736.8|435
1718722800000|2024-06-18 15:00:00|10738.7|10738.1|10741.9|10741|10742.2|10741.3|10737.4|10736.8|318
1718723100000|2024-06-18 15:05:00|10741.7|10740.8|10738.1|10737.5|10741.8|10740.9|10735.6|10734.7|312
1718723400000|2024-06-18 15:10:00|10738.2|10737.6|10736.9|10736.3|10738.2|10737.6|10734.6|10734|316
1718723700000|2024-06-18 15:15:00|10737|10736.1|10741|10740.4|10741.6|10740.7|10736.6|10735.8|345
1718724000000|2024-06-18 15:20:00|10741.1|10740.5|10740.4|10739.8|10742.7|10742|10739.1|10738.5|279
1718724300000|2024-06-18 15:25:00|10740.3|10739.7|10737.1|10736.2|10740.6|10740|10736.5|10735.9|216
1718724600000|2024-06-18 15:30:00|10737|10736.1|10736.4|10735.8|10738.6|10737.9|10735.6|10734.9|251
1718724900000|2024-06-18 15:35:00|10736.5|10735.9|10736.3|10735.7|10738.1|10737.3|10735.8|10735.2|181
1718725200000|2024-06-18 15:40:00|10736.1|10735.5|10741|10740.4|10741.1|10740.5|10736|10735.4|182
1718725500000|2024-06-18 15:45:00|10740.8|10740.2|10736.4|10735.8|10742|10741.4|10735.8|10735.2|201
1718725800000|2024-06-18 15:50:00|10736.5|10735.6|10737.4|10736.8|10738|10737.2|10734.8|10733.9|196
1718726100000|2024-06-18 15:55:00|10737.3|10736.7|10738.8|10738.2|10740.4|10739.8|10736.6|10736|193
1718726400000|2024-06-18 16:00:00|10739|10738.4|10741.4|10740.8|10741.8|10741.2|10737.5|10736.9|136
1718726700000|2024-06-18 16:05:00|10741.5|10740.9|10742.3|10741.7|10742.9|10742.3|10740.6|10740|128
1718727000000|2024-06-18 16:10:00|10742.4|10741.5|10739.7|10739.1|10742.8|10742.1|10739.2|10738.6|146
1718727300000|2024-06-18 16:15:00|10739.8|10739.2|10736.7|10736.1|10740.5|10739.9|10736.7|10736|119
1718727600000|2024-06-18 16:20:00|10736.8|10736.2|10741.4|10740.8|10742.2|10741.6|10736.7|10736.1|138
1718727900000|2024-06-18 16:25:00|10741.3|10740.7|10737.9|10737.3|10742|10741.4|10737.9|10737.3|153
1718728200000|2024-06-18 16:30:00|10738|10737.4|10738.4|10737.5|10738.5|10737.8|10737.3|10736.5|133
1718728500000|2024-06-18 16:35:00|10738.5|10737.6|10740.1|10739.2|10740.4|10739.5|10738|10737.1|143
1718728800000|2024-06-18 16:40:00|10740.3|10739.4|10741.4|10740.8|10742.8|10741.9|10739.6|10739|161
1718729100000|2024-06-18 16:45:00|10740.9|10740|10739.8|10739.2|10740.9|10740|10738.2|10737.6|150
1718729400000|2024-06-18 16:50:00|10739.9|10739.3|10740.2|10739.3|10740.9|10740.1|10739.8|10739|127
1718729700000|2024-06-18 16:55:00|10740|10739.1|10739.7|10739.1|10740.7|10740.1|10738.1|10737.5|164
1718730000000|2024-06-18 17:00:00|10739.6|10739|10741.8|10741.2|10743.9|10743|10739.3|10738.7|357
1718730300000|2024-06-18 17:05:00|10742|10741.4|10738.8|10738.2|10742.7|10742.1|10738.8|10738.2|220
1718730600000|2024-06-18 17:10:00|10738.7|10738.1|10734.9|10734.3|10738.7|10738.1|10734.9|10734.1|224
1718730900000|2024-06-18 17:15:00|10735.1|10734.5|10737.2|10736.6|10737.2|10736.6|10734.9|10734.1|146
1718731200000|2024-06-18 17:20:00|10737.3|10736.7|10736.2|10735.6|10738.2|10737.6|10734.5|10733.6|193
1718731500000|2024-06-18 17:25:00|10736.1|10735.5|10737.9|10737.3|10739.4|10738.8|10735.6|10735|181
1718731800000|2024-06-18 17:30:00|10738|10737.4|10738.2|10737.6|10739.1|10738.5|10735.6|10734.7|152
1718732100000|2024-06-18 17:35:00|10738.3|10737.7|10739.2|10738.6|10741.2|10740.6|10738.2|10737.6|78
1718732400000|2024-06-18 17:40:00|10739.1|10738.5|10737.3|10736.7|10740.1|10739.5|10737.3|10736.7|107
1718732700000|2024-06-18 17:45:00|10737.4|10736.8|10738.1|10737.2|10738.4|10737.8|10737.1|10736.5|115
1718733000000|2024-06-18 17:50:00|10738|10737.4|10735.8|10734.9|10738.1|10737.5|10734|10733.2|159
1718733300000|2024-06-18 17:55:00|10735.9|10735|10735.5|10734.9|10736.5|10735.9|10734.9|10734.3|107
1718733600000|2024-06-18 18:00:00|10735.4|10734.8|10736.1|10735.5|10737|10736.4|10735.2|10734.6|169
1718733900000|2024-06-18 18:05:00|10736.3|10735.7|10736.9|10736.3|10737.9|10737.3|10736.3|10735.7|137
1718734200000|2024-06-18 18:10:00|10737|10736.4|10737.5|10736.9|10738.5|10737.9|10736.7|10736.1|113
1718734500000|2024-06-18 18:15:00|10737.6|10737|10736.1|10735.5|10738.1|10737.5|10736.1|10735.3|106
1718734800000|2024-06-18 18:20:00|10735.7|10735.1|10735.3|10734.7|10735.8|10735.2|10734.9|10734.3|103
1718735100000|2024-06-18 18:25:00|10735.2|10734.6|10733.9|10733|10736.5|10735.9|10733.6|10732.9|130
1718735400000|2024-06-18 18:30:00|10733.8|10733.2|10734.1|10733.5|10735.6|10735|10733.8|10733.1|165
1718735700000|2024-06-18 18:35:00|10734|10733.4|10733.6|10732.7|10734.3|10733.7|10732.5|10731.9|131
1718736000000|2024-06-18 18:40:00|10733.5|10732.6|10733.1|10732.5|10734.1|10733.5|10732.6|10732|201
1718736300000|2024-06-18 18:45:00|10733.4|10732.8|10734.1|10733.5|10734.5|10733.9|10732.7|10732.1|111
1718736600000|2024-06-18 18:50:00|10734|10733.4|10736.3|10735.7|10736.7|10736.1|10734|10733.4|108
1718736900000|2024-06-18 18:55:00|10736.2|10735.6|10740.1|10739.5|10740.9|10740.1|10736.2|10735.6|144
1718737200000|2024-06-18 19:00:00|10740|10739.4|10738.4|10737.5|10740.1|10739.5|10736.7|10735.8|143
1718737500000|2024-06-18 19:05:00|10738.5|10737.6|10738.1|10737.5|10738.9|10738.3|10737.4|10736.8|72
1718737800000|2024-06-18 19:10:00|10737.9|10737.3|10737.3|10736.7|10738.9|10738.3|10737.3|10736.6|74
1718738100000|2024-06-18 19:15:00|10737.5|10736.9|10737.2|10736.6|10737.9|10737.2|10737|10736.4|75
1718738400000|2024-06-18 19:20:00|10737.3|10736.7|10737.5|10736.9|10738.3|10737.7|10737|10736.4|58
1718738700000|2024-06-18 19:25:00|10737.3|10736.7|10737.2|10736.6|10738.3|10737.4|10736.7|10736|94
1718739000000|2024-06-18 19:30:00|10737.3|10736.7|10738.2|10737.6|10738.5|10737.7|10737.3|10736.5|76
1718739300000|2024-06-18 19:35:00|10738.3|10737.7|10738.4|10737.5|10739.4|10738.6|10737.8|10737|73
1718739600000|2024-06-18 19:40:00|10738.1|10737.4|10737.1|10736.5|10738.6|10738|10736.6|10736|106
1718739900000|2024-06-18 19:45:00|10737.4|10736.7|10737.6|10737|10738.4|10737.7|10736.6|10735.9|113
1718740200000|2024-06-18 19:50:00|10737.7|10737.1|10738.3|10737.7|10738.4|10737.8|10737.6|10737|112
1718740500000|2024-06-18 19:55:00|10738.2|10737.6|10739.5|10738.6|10739.5|10738.7|10737.8|10737.2|162
1718740800000|2024-06-18 20:00:00|10739.3|10738.7|10740.1|10739.2|10740.1|10739.2|10738.9|10738|50
1718741100000|2024-06-18 20:05:00|10740.3|10739.4|10740.9|10740|10741.1|10740.2|10740|10739.1|54
1718741400000|2024-06-18 20:10:00|10741|10740.1|10740.7|10740.1|10741.4|10740.6|10740.4|10739.5|35
1718741700000|2024-06-18 20:15:00|10740.8|10740.2|10740.8|10739.9|10741|10740.3|10740.3|10739.5|61
1718742000000|2024-06-18 20:20:00|10740.6|10739.7|10740.4|10739.5|10740.8|10739.9|10740.1|10739.2|41
1718742300000|2024-06-18 20:25:00|10740.5|10739.6|10740.7|10739.8|10740.7|10739.8|10740.2|10739.3|49
1718742600000|2024-06-18 20:30:00|10740.3|10739.7|10739.1|10738.2|10740.4|10739.7|10738.8|10737.9|40
1718742900000|2024-06-18 20:35:00|10739.2|10738.3|10739|10738.1|10739.4|10738.5|10738.7|10737.9|47
1718743200000|2024-06-18 20:40:00|10738.9|10738.3|10739.3|10738.4|10739.3|10738.5|10738.3|10737.4|53
1718743500000|2024-06-18 20:45:00|10739.2|10738.3|10739.4|10738.5|10740.2|10739.3|10739|10738.1|58
1718743800000|2024-06-18 20:50:00|10739.5|10738.6|10739.8|10738.9|10740|10739.1|10739.4|10738.5|34
1718744100000|2024-06-18 20:55:00|10740.1|10738.6|10743.3|10736.7|10743.4|10738.8|10740.1|10736.4|84
1718744400000|2024-06-18 21:00:00|10743|10736.4|10742.6|10736|10743|10736.4|10740.1|10733.5|17
1718744700000|2024-06-18 21:05:00|10742.7|10736.1|10742.5|10735.9|10743.2|10736.6|10742.1|10735.6|16
1718745000000|2024-06-18 21:10:00|10742.6|10736|10741.5|10738.3|10743.1|10738.7|10740.2|10734.1|80
1718745300000|2024-06-18 21:15:00|10741.4|10738|10740.9|10737.2|10741.7|10738.5|10740.8|10736.9|51
1718745600000|2024-06-18 21:20:00|10741|10737.3|10740.7|10736.5|10741|10737.3|10740.7|10736.4|24
1718745900000|2024-06-18 21:25:00|10740.8|10736.4|10742.2|10739.2|10742.6|10739.3|10740.8|10736.3|45
1718746200000|2024-06-18 21:30:00|10742.1|10739.3|10742.2|10739.2|10742.3|10739.3|10742|10738.4|30
1718746500000|2024-06-18 21:35:00|10742.3|10739.4|10742.3|10739.4|10742.4|10739.5|10742.2|10739.3|14
1718746800000|2024-06-18 21:40:00|10742.2|10739.3|10742.2|10739.2|10742.2|10739.3|10742.1|10739|24
1718747100000|2024-06-18 21:45:00|10742.1|10739.3|10742.2|10739.4|10742.3|10739.4|10742.1|10739.1|9
1718747400000|2024-06-18 21:50:00|10742.3|10739.5|10742.3|10739.5|10742.3|10739.6|10742.2|10739.5|7
1718747700000|2024-06-18 21:55:00|10742.2|10739.4|10742.2|10739.5|10742.3|10739.5|10742|10739.4|9
1718748000000|2024-06-18 22:00:00|10742.3|10739|10741.8|10740.3|10742.5|10740.3|10741.5|10739|71
1718748300000|2024-06-18 22:05:00|10741.5|10740.6|10740.7|10739.8|10741.5|10740.6|10740.7|10739.8|15
1718748600000|2024-06-18 22:10:00|10740.6|10739.7|10740.7|10739.8|10740.9|10740|10740.6|10739.7|11
1718748900000|2024-06-18 22:15:00|10740.6|10739.7|10740.9|10740|10741|10740.1|10740.6|10739.7|18
1718749200000|2024-06-18 22:20:00|10740.8|10739.9|10740.7|10739.8|10741|10740.1|10740.6|10739.7|16
1718749500000|2024-06-18 22:25:00|10740.6|10739.7|10741|10740.1|10741.1|10740.2|10740.5|10739.6|15
1718749800000|2024-06-18 22:30:00|10740.9|10740|10741.1|10740.2|10741.1|10740.2|10740.6|10739.7|19
1718750100000|2024-06-18 22:35:00|10740.3|10739.4|10740.8|10739.9|10740.9|10740|10740.2|10739.3|13
1718750400000|2024-06-18 22:40:00|10740.9|10740|10741|10740.1|10741.3|10740.4|10740.7|10739.8|26
1718750700000|2024-06-18 22:45:00|10740.9|10740|10741.2|10740.3|10741.3|10740.4|10740.9|10740|17
1718751000000|2024-06-18 22:50:00|10741.4|10740.5|10741.3|10740.4|10741.4|10740.5|10741.3|10740.4|14
1718751300000|2024-06-18 22:55:00|10741.4|10740.5|10741.3|10740.4|10741.4|10740.5|10741.3|10740.4|20
1718751600000|2024-06-18 23:00:00|10741.4|10740.5|10741.4|10740.5|10741.5|10740.7|10741.2|10740.4|12
1718751900000|2024-06-18 23:05:00|10741.2|10740.6|10740.4|10739.5|10741.3|10740.6|10740.3|10739.4|8
1718752200000|2024-06-18 23:10:00|10740.5|10739.6|10741|10740.1|10741.1|10740.2|10740.4|10739.5|22
1718752500000|2024-06-18 23:15:00|10741.1|10740.2|10741.1|10740.2|10741.2|10740.3|10740.4|10739.5|35
1718752800000|2024-06-18 23:20:00|10741|10740.1|10741|10740.1|10741.4|10740.5|10740.7|10739.8|47
1718753100000|2024-06-18 23:25:00|10741.1|10740.2|10740.8|10739.9|10741.1|10740.2|10740.5|10739.6|38
1718753400000|2024-06-18 23:30:00|10740.9|10740|10740.5|10739.6|10741|10740.1|10740.1|10739.2|62
1718753700000|2024-06-18 23:35:00|10740.4|10739.5|10740.4|10739.5|10740.8|10739.9|10740.4|10739.5|18
1718754000000|2024-06-18 23:40:00|10740.5|10739.6|10740.9|10740|10740.9|10740.1|10740.4|10739.5|11
1718754300000|2024-06-18 23:45:00|10740.7|10739.8|10740.5|10739.9|10741|10740.1|10740.3|10739.5|21
1718754600000|2024-06-18 23:50:00|10740.7|10740.1|10740.3|10739.4|10740.8|10740.2|10740.1|10739.2|29
1718754900000|2024-06-18 23:55:00|10740.6|10740|10739|10738.4|10740.6|10740|10739|10738.4|31
1718755200000|2024-06-19 00:00:00|10738.9|10738.3|10738.1|10737.2|10739.9|10739.3|10738|10737.1|76
1718755500000|2024-06-19 00:05:00|10738.2|10737.3|10739.3|10738.4|10739.9|10739.3|10738.2|10737.3|62
1718755800000|2024-06-19 00:10:00|10739.4|10738.5|10737.9|10737.3|10739.4|10738.6|10737.9|10737.3|48
1718756100000|2024-06-19 00:15:00|10738|10737.4|10738.7|10738.1|10739.3|10738.7|10737.9|10737.3|54
1718756400000|2024-06-19 00:20:00|10738.6|10738|10738.7|10738.1|10739.4|10738.6|10737.8|10737.2|52
1718756700000|2024-06-19 00:25:00|10738.8|10738.2|10738.3|10737.7|10739.1|10738.5|10738.2|10737.5|39
1718757000000|2024-06-19 00:30:00|10738.4|10737.8|10738.7|10738.1|10739|10738.3|10738.3|10737.7|41
1718757300000|2024-06-19 00:35:00|10738.8|10738.2|10738.2|10737.3|10739.3|10738.6|10738.2|10737.3|37
1718757600000|2024-06-19 00:40:00|10738.3|10737.4|10738.8|10737.9|10739|10738.3|10737.8|10737.2|36
1718757900000|2024-06-19 00:45:00|10738.4|10737.5|10738.8|10738.2|10739|10738.2|10738.2|10737.3|55
1718758200000|2024-06-19 00:50:00|10738.6|10738|10737.4|10736.5|10738.6|10738|10737.3|10736.4|38
1718758500000|2024-06-19 00:55:00|10737.3|10736.4|10737.7|10737.1|10738.6|10738|10737.2|10736.4|71
1718758800000|2024-06-19 01:00:00|10737.6|10737|10738.3|10737.7|10738.6|10737.9|10737.6|10737|63
1718759100000|2024-06-19 01:05:00|10738.2|10737.6|10737.8|10737.2|10738.4|10737.8|10737.7|10737.1|52
1718759400000|2024-06-19 01:10:00|10738|10737.4|10736.2|10735.3|10738.1|10737.4|10735.9|10735|88
1718759700000|2024-06-19 01:15:00|10736.3|10735.4|10737.4|10736.5|10737.5|10736.6|10736.2|10735.3|71
1718760000000|2024-06-19 01:20:00|10737.3|10736.4|10736.8|10735.9|10737.5|10736.6|10736.8|10735.9|52
1718760300000|2024-06-19 01:25:00|10736.7|10735.8|10736.2|10735.3|10736.7|10735.8|10735.7|10735|22
1718760600000|2024-06-19 01:30:00|10736.1|10735.5|10737.8|10736.9|10738.1|10737.5|10736|10735.3|64
1718760900000|2024-06-19 01:35:00|10737.7|10737.1|10737.5|10736.9|10738.3|10737.6|10737.5|10736.9|35
1718761200000|2024-06-19 01:40:00|10737.6|10737|10739.3|10738.7|10739.5|10738.9|10737.5|10736.8|63
1718761500000|2024-06-19 01:45:00|10739.2|10738.6|10740.1|10739.5|10740.2|10739.6|10739.2|10738.6|62
1718761800000|2024-06-19 01:50:00|10740.2|10739.6|10741.6|10741|10741.7|10741.1|10740.1|10739.5|56
1718762100000|2024-06-19 01:55:00|10741.5|10740.9|10741.1|10740.5|10742.1|10741.5|10740.6|10739.8|73
1718762400000|2024-06-19 02:00:00|10741|10740.4|10740.4|10739.5|10741.8|10740.9|10740.2|10739.5|71
1718762700000|2024-06-19 02:05:00|10740.3|10739.4|10740.3|10739.4|10740.5|10739.7|10739.7|10738.8|43
1718763000000|2024-06-19 02:10:00|10740.2|10739.3|10739.7|10738.8|10740.4|10739.8|10739.4|10738.7|31
1718763300000|2024-06-19 02:15:00|10739.6|10738.7|10739.6|10739|10740.1|10739.5|10739.2|10738.6|32
1718763600000|2024-06-19 02:20:00|10739.7|10738.8|10739.3|10738.4|10739.9|10739.1|10739.1|10738.2|58
1718763900000|2024-06-19 02:25:00|10739.4|10738.5|10739.9|10739.3|10740|10739.4|10739.3|10738.4|63
1718764200000|2024-06-19 02:30:00|10740|10739.4|10741.4|10740.5|10741.4|10740.7|10740|10739.4|42
1718764500000|2024-06-19 02:35:00|10741.3|10740.4|10741.5|10740.9|10742.7|10742.1|10741.3|10740.4|57
1718764800000|2024-06-19 02:40:00|10741.3|10740.7|10741.8|10740.9|10741.8|10741.1|10741.2|10740.3|56
1718765100000|2024-06-19 02:45:00|10741.6|10740.7|10740.7|10739.8|10741.6|10740.7|10740.5|10739.6|46
1718765400000|2024-06-19 02:50:00|10740.5|10739.6|10740.3|10739.7|10740.5|10739.7|10738.1|10737.3|62
1718765700000|2024-06-19 02:55:00|10740.1|10739.5|10739.2|10738.3|10740.3|10739.6|10739.1|10738.2|54
1718766000000|2024-06-19 03:00:00|10739.1|10738.2|10739.6|10738.7|10739.6|10738.7|10738.8|10737.9|25
1718766300000|2024-06-19 03:05:00|10739.5|10738.6|10740.1|10739.5|10740.5|10739.6|10739.3|10738.6|24
1718766600000|2024-06-19 03:10:00|10740.2|10739.6|10740.8|10740.2|10740.8|10740.2|10739.7|10738.8|62
1718766900000|2024-06-19 03:15:00|10740.7|10740.1|10740.4|10739.8|10740.8|10740.2|10740.3|10739.5|46
1718767200000|2024-06-19 03:20:00|10740.5|10739.9|10739.2|10738.3|10740.5|10739.9|10738.7|10737.8|40
1718767500000|2024-06-19 03:25:00|10739.3|10738.4|10739.8|10738.9|10739.9|10739.1|10739.2|10738.3|39
1718767800000|2024-06-19 03:30:00|10739.9|10739|10739.5|10738.9|10739.9|10739.1|10739.3|10738.5|42
1718768100000|2024-06-19 03:35:00|10739.7|10738.8|10738.6|10738|10739.7|10738.8|10738.3|10737.4|41
1718768400000|2024-06-19 03:40:00|10738.4|10737.8|10738.4|10737.5|10738.9|10738|10738.2|10737.4|53
1718768700000|2024-06-19 03:45:00|10738.3|10737.4|10737.8|10736.9|10738.4|10737.5|10737.6|10736.7|38
1718769000000|2024-06-19 03:50:00|10737.9|10737|10737.6|10736.7|10738|10737.1|10737.4|10736.5|41
1718769300000|2024-06-19 03:55:00|10737.7|10736.8|10738.4|10737.5|10738.4|10737.5|10737.6|10736.7|15
1718769600000|2024-06-19 04:00:00|10738.3|10737.4|10737.7|10737.1|10738.4|10737.5|10737.1|10736.4|44
1718769900000|2024-06-19 04:05:00|10737.6|10737|10737.7|10737.1|10737.9|10737.2|10737.6|10736.9|46
1718770200000|2024-06-19 04:10:00|10737.6|10737|10737.7|10736.8|10737.8|10737.2|10736.9|10736.3|39
1718770500000|2024-06-19 04:15:00|10737.8|10736.9|10737.2|10736.3|10737.8|10736.9|10737|10736.2|39
1718770800000|2024-06-19 04:20:00|10737.1|10736.5|10736.8|10735.9|10737.1|10736.5|10736.1|10735.3|54
1718771100000|2024-06-19 04:25:00|10736.7|10735.8|10736.6|10735.7|10736.7|10735.8|10736|10735.1|67
1718771400000|2024-06-19 04:30:00|10736.4|10735.8|10736.7|10735.8|10737.4|10736.5|10736.3|10735.5|36
1718771700000|2024-06-19 04:35:00|10736.8|10735.9|10736.7|10735.8|10736.9|10736|10736.5|10735.8|45
1718772000000|2024-06-19 04:40:00|10736.8|10735.9|10736.3|10735.4|10736.9|10736|10736.2|10735.3|53
1718772300000|2024-06-19 04:45:00|10736.2|10735.3|10736.3|10735.4|10736.8|10735.9|10736.1|10735.2|33
1718772600000|2024-06-19 04:50:00|10736.4|10735.5|10736.4|10735.5|10736.6|10735.7|10736|10735.1|43
1718772900000|2024-06-19 04:55:00|10736.3|10735.4|10736.2|10735.6|10736.4|10735.6|10735.7|10734.9|26
1718773200000|2024-06-19 05:00:00|10736.1|10735.5|10736.1|10735.5|10736.4|10735.7|10736|10735.2|58
1718773500000|2024-06-19 05:05:00|10736.2|10735.3|10736.6|10736|10737.1|10736.5|10736.1|10735.2|37
1718773800000|2024-06-19 05:10:00|10736.9|10735.9|10737.2|10736.6|10737.2|10736.6|10736.3|10735.7|40
1718774100000|2024-06-19 05:15:00|10737.3|10736.7|10736.6|10736|10737.3|10736.7|10736.1|10735.5|39
1718774400000|2024-06-19 05:20:00|10736.4|10735.8|10736.4|10735.5|10736.5|10735.8|10735.7|10735|46
1718774700000|2024-06-19 05:25:00|10736.3|10735.7|10737.1|10736.5|10737.4|10736.8|10736.1|10735.5|42
1718775000000|2024-06-19 05:30:00|10737.2|10736.6|10736.7|10736.1|10737.8|10736.9|10736.6|10736|70
1718775300000|2024-06-19 05:35:00|10736.8|10736.2|10737.1|10736.5|10737.3|10736.7|10736.3|10735.7|52
1718775600000|2024-06-19 05:40:00|10737|10736.4|10737.7|10737.1|10738.1|10737.5|10736.9|10736.3|57
1718775900000|2024-06-19 05:45:00|10737.6|10737|10737.8|10736.9|10738|10737.1|10737.3|10736.4|80
1718776200000|2024-06-19 05:50:00|10737.9|10737|10738.7|10738.1|10739.3|10738.4|10737.9|10737|43
1718776500000|2024-06-19 05:55:00|10738.6|10738|10738.2|10737.3|10738.9|10738|10737.1|10736.5|76
1718776800000|2024-06-19 06:00:00|10738.4|10737.5|10738.9|10738|10740.2|10739.3|10733.4|10732.5|396
1718777100000|2024-06-19 06:05:00|10738.8|10737.9|10738.7|10737.8|10740.5|10739.6|10738.3|10737.4|190
1718777400000|2024-06-19 06:10:00|10738.5|10737.9|10739.9|10739|10740|10739.1|10736.8|10735.9|149
1718777700000|2024-06-19 06:15:00|10740|10739.1|10741.3|10740.4|10741.9|10741|10739.7|10738.8|94
1718778000000|2024-06-19 06:20:00|10740.9|10740|10739.6|10738.7|10741|10740.1|10738.2|10737.5|103
1718778300000|2024-06-19 06:25:00|10739.7|10738.8|10739.9|10739.3|10740.5|10739.8|10738.7|10737.8|101
1718778600000|2024-06-19 06:30:00|10739.7|10739.1|10733.9|10733|10739.9|10739.2|10732.8|10731.9|175
1718778900000|2024-06-19 06:35:00|10734.1|10733.2|10732.6|10732|10736.2|10735.3|10731.9|10731|209
1718779200000|2024-06-19 06:40:00|10732.8|10731.9|10730.7|10729.8|10733.4|10732.5|10730.3|10729.6|256
1718779500000|2024-06-19 06:45:00|10730.8|10729.9|10729.1|10728.5|10732.7|10732.1|10729.1|10728.2|239
1718779800000|2024-06-19 06:50:00|10729|10728.4|10732.1|10731.2|10732.6|10732|10728.2|10727.3|179
1718780100000|2024-06-19 06:55:00|10731.9|10731|10731.7|10730.8|10732|10731.1|10728.6|10727.7|216
1718780400000|2024-06-19 07:00:00|10731.6|10730.7|10735.1|10734.2|10735.3|10734.5|10731.3|10730.6|335
1718780700000|2024-06-19 07:05:00|10735.2|10734.3|10739.9|10739.3|10741.4|10740.6|10735|10734.3|272
1718781000000|2024-06-19 07:10:00|10740|10739.4|10735.5|10734.9|10740.3|10739.7|10735|10734.1|314
1718781300000|2024-06-19 07:15:00|10735.6|10735|10728.6|10728|10735.8|10735.1|10727.4|10726.5|385
1718781600000|2024-06-19 07:20:00|10728.5|10727.9|10729.1|10728.5|10731.5|10730.6|10725.2|10724.6|278
1718781900000|2024-06-19 07:25:00|10728.9|10728.3|10730.5|10729.9|10731.1|10730.5|10727.2|10726.6|249
1718782200000|2024-06-19 07:30:00|10730|10729.4|10729.4|10728.8|10730.3|10729.7|10727.5|10726.9|214
1718782500000|2024-06-19 07:35:00|10729.3|10728.7|10731.1|10730.5|10734|10733.1|10729.2|10728.6|216
1718782800000|2024-06-19 07:40:00|10731|10730.4|10731.2|10730.6|10731.2|10730.6|10728.1|10727.3|238
1718783100000|2024-06-19 07:45:00|10731.3|10730.4|10733.7|10733.1|10735|10734.1|10731|10730.1|235
1718783400000|2024-06-19 07:50:00|10733.6|10733|10734.2|10733.6|10734.7|10733.8|10732.5|10731.9|216
1718783700000|2024-06-19 07:55:00|10734.3|10733.7|10737.3|10736.4|10739.3|10738.4|10734.3|10733.4|198
1718784000000|2024-06-19 08:00:00|10737.2|10736.3|10735.7|10734.8|10738.8|10738|10735.4|10734.5|252
1718784300000|2024-06-19 08:05:00|10735.5|10734.6|10737.9|10737|10737.9|10737|10735.1|10734.5|253
1718784600000|2024-06-19 08:10:00|10737.8|10737.2|10739.3|10738.4|10739.6|10738.7|10737.1|10736.5|213
1718784900000|2024-06-19 08:15:00|10739.4|10738.5|10738.1|10737.2|10741|10740.1|10737.2|10736.3|187
1718785200000|2024-06-19 08:20:00|10738|10737.1|10735.6|10735|10738.1|10737.2|10734.7|10733.8|184
1718785500000|2024-06-19 08:25:00|10735.3|10734.7|10738.2|10737.6|10739.7|10739.1|10735.2|10734.3|208
1718785800000|2024-06-19 08:30:00|10738|10737.4|10741.6|10740.7|10742|10741.4|10737.6|10737|177
1718786100000|2024-06-19 08:35:00|10741.4|10740.5|10739.6|10738.7|10742|10741.1|10738.6|10738|196
1718786400000|2024-06-19 08:40:00|10739.5|10738.6|10740.2|10739.3|10741.9|10741|10738.7|10737.8|163
1718786700000|2024-06-19 08:45:00|10740.3|10739.4|10741.6|10740.7|10742.1|10741.5|10740.2|10739.3|130
1718787000000|2024-06-19 08:50:00|10741.7|10741|10739|10738.1|10741.7|10741.1|10738.3|10737.4|150
1718787300000|2024-06-19 08:55:00|10739.1|10738.2|10740.9|10740|10741.3|10740.4|10739.1|10738.2|130
1718787600000|2024-06-19 09:00:00|10740.7|10740.1|10739.1|10738.5|10740.9|10740.2|10738.9|10738.3|187
1718787900000|2024-06-19 09:05:00|10739.4|10738.8|10739.2|10738.3|10739.9|10739.3|10736.1|10735.2|222
1718788200000|2024-06-19 09:10:00|10739.1|10738.2|10741.2|10740.6|10741.5|10740.9|10738.3|10737.5|160
1718788500000|2024-06-19 09:15:00|10741.4|10740.8|10743.8|10742.9|10744|10743.3|10741.4|10740.8|176
1718788800000|2024-06-19 09:20:00|10743.9|10743|10740.8|10740.2|10744.5|10743.6|10739.6|10738.7|202
1718789100000|2024-06-19 09:25:00|10740.9|10740.3|10741.7|10741.1|10743.1|10742.5|10740.8|10740|190
1718789400000|2024-06-19 09:30:00|10741.6|10741|10741.3|10740.4|10742|10741.3|10739.8|10738.9|214
1718789700000|2024-06-19 09:35:00|10741.2|10740.3|10739.2|10738.3|10741.8|10741.1|10739|10738.1|199
1718790000000|2024-06-19 09:40:00|10739.4|10738.5|10733.7|10732.8|10739.4|10738.5|10733.5|10732.6|216
1718790300000|2024-06-19 09:45:00|10733.6|10732.7|10735|10734.4|10735.5|10734.6|10732.9|10732.2|181
1718790600000|2024-06-19 09:50:00|10735.2|10734.6|10738|10737.1|10738.1|10737.2|10735|10734.1|189
1718790900000|2024-06-19 09:55:00|10737.7|10736.8|10737.6|10736.7|10739.3|10738.6|10736.8|10735.9|237
1718791200000|2024-06-19 10:00:00|10737.4|10736.5|10738|10737.4|10739.4|10738.8|10735.7|10735|168
1718791500000|2024-06-19 10:05:00|10737.9|10737.3|10738.1|10737.5|10738.1|10737.5|10735.9|10735|143
1718791800000|2024-06-19 10:10:00|10737.7|10737.1|10738.8|10737.9|10740.4|10739.7|10737.7|10737.1|114
1718792100000|2024-06-19 10:15:00|10738.7|10737.8|10738.9|10738.3|10740.3|10739.5|10737.9|10737.1|160
1718792400000|2024-06-19 10:20:00|10739|10738.4|10741.1|10740.5|10741.8|10741|10738.5|10737.9|134
1718792700000|2024-06-19 10:25:00|10741|10740.4|10742.9|10742.3|10744.9|10744|10740.6|10740|124
1718793000000|2024-06-19 10:30:00|10742.8|10742.2|10744.8|10743.9|10747.3|10746.5|10742.5|10741.9|171
1718793300000|2024-06-19 10:35:00|10744.7|10743.8|10742.7|10741.8|10745.1|10744.2|10742.4|10741.5|174
1718793600000|2024-06-19 10:40:00|10742.4|10741.5|10740.5|10739.9|10742.4|10741.5|10740.2|10739.6|140
1718793900000|2024-06-19 10:45:00|10740.6|10740|10745.5|10744.9|10745.6|10745|10740.6|10740|162
1718794200000|2024-06-19 10:50:00|10745.7|10745.1|10749.5|10748.6|10749.6|10748.7|10745.4|10744.5|185
1718794500000|2024-06-19 10:55:00|10749.6|10748.7|10750.5|10749.6|10752.7|10751.8|10747.7|10746.9|330
1718794800000|2024-06-19 11:00:00|10750.7|10749.8|10752.5|10751.9|10753.5|10752.7|10749.8|10748.9|305
1718795100000|2024-06-19 11:05:00|10752.3|10751.7|10751.7|10750.8|10752.8|10752|10749.7|10749.1|194
1718795400000|2024-06-19 11:10:00|10751.8|10750.9|10752.9|10752.3|10753.8|10753|10751.7|10750.8|153
1718795700000|2024-06-19 11:15:00|10752.6|10752|10749.6|10749|10753|10752.1|10749|10748.2|134
1718796000000|2024-06-19 11:20:00|10750|10749.1|10750.1|10749.5|10750.5|10749.9|10749|10748.4|170
1718796300000|2024-06-19 11:25:00|10750|10749.4|10750.1|10749.2|10751.3|10750.5|10749.5|10748.6|131
1718796600000|2024-06-19 11:30:00|10749.9|10749|10750.5|10749.6|10750.7|10750.1|10749.5|10748.8|106
1718796900000|2024-06-19 11:35:00|10750.4|10749.5|10748.3|10747.7|10750.8|10749.9|10748.2|10747.5|124
1718797200000|2024-06-19 11:40:00|10748.1|10747.5|10749.1|10748.2|10749.8|10749|10747.2|10746.3|100
1718797500000|2024-06-19 11:45:00|10749.2|10748.3|10750.4|10749.8|10753|10752.1|10749.1|10748.3|158
1718797800000|2024-06-19 11:50:00|10750.6|10750|10750.9|10750.3|10752.2|10751.3|10749.4|10748.6|135
1718798100000|2024-06-19 11:55:00|10751.2|10750.1|10751.2|10750.6|10751.3|10750.7|10748.2|10747.3|174
1718798400000|2024-06-19 12:00:00|10751.6|10751|10753|10752.1|10753.5|10752.6|10751.3|10750.4|197
1718798700000|2024-06-19 12:05:00|10752.9|10752|10749.3|10748.7|10752.9|10752|10749.3|10748.7|112
1718799000000|2024-06-19 12:10:00|10749.1|10748.5|10750.4|10749.5|10750.5|10749.6|10748|10747.4|139
1718799300000|2024-06-19 12:15:00|10750.3|10749.4|10749.7|10748.8|10750.5|10749.8|10749|10748.2|113
1718799600000|2024-06-19 12:20:00|10749.8|10748.9|10749.5|10748.9|10750.5|10749.7|10748.9|10748|112
1718799900000|2024-06-19 12:25:00|10749.4|10748.8|10745.3|10744.4|10749.5|10748.9|10744.9|10744|214
1718800200000|2024-06-19 12:30:00|10745.4|10744.5|10747.6|10746.7|10748.5|10747.7|10745|10744.1|131
1718800500000|2024-06-19 12:35:00|10747.3|10746.4|10743.4|10742.5|10747.4|10746.8|10743.4|10742.5|141
1718800800000|2024-06-19 12:40:00|10743.3|10742.4|10743.8|10742.9|10744.8|10743.9|10742.9|10742.2|135
1718801100000|2024-06-19 12:45:00|10743.7|10742.8|10744.4|10743.8|10745.5|10744.9|10743.7|10742.8|140
1718801400000|2024-06-19 12:50:00|10744.1|10743.5|10748.1|10747.2|10748.3|10747.4|10743.5|10742.9|148
1718801700000|2024-06-19 12:55:00|10748.2|10747.3|10746.2|10745.6|10749.5|10748.6|10745.3|10744.7|154
1718802000000|2024-06-19 13:00:00|10746.6|10746|10746.2|10745.3|10748.7|10748|10744.6|10744|178
1718802300000|2024-06-19 13:05:00|10746.4|10745.5|10746.3|10745.7|10746.4|10745.7|10743.5|10742.6|208
1718802600000|2024-06-19 13:10:00|10746.8|10745.9|10747|10746.4|10748.2|10747.6|10746.4|10745.5|124
1718802900000|2024-06-19 13:15:00|10746.9|10746.3|10747|10746.4|10747.6|10746.9|10744.1|10743.5|136
1718803200000|2024-06-19 13:20:00|10747.1|10746.5|10743.9|10743|10747.2|10746.6|10742.8|10742|168
1718803500000|2024-06-19 13:25:00|10744|10743.1|10742.3|10741.7|10745.1|10744.2|10741.5|10740.9|141
1718803800000|2024-06-19 13:30:00|10742.6|10742|10742.4|10741.8|10742.9|10742.2|10741.3|10740.7|123
1718804100000|2024-06-19 13:35:00|10742.3|10741.7|10742.4|10741.8|10743.6|10742.9|10741.2|10740.6|102
1718804400000|2024-06-19 13:40:00|10742.3|10741.7|10742.6|10742|10743.6|10742.7|10741.8|10741.2|102
1718804700000|2024-06-19 13:45:00|10742.5|10741.9|10744.2|10743.6|10745.1|10744.5|10742.2|10741.5|101
1718805000000|2024-06-19 13:50:00|10744|10743.4|10743.5|10742.9|10744.8|10744.2|10742.3|10741.7|124
1718805300000|2024-06-19 13:55:00|10743.4|10742.8|10744|10743.4|10745.4|10744.6|10743.3|10742.7|125
1718805600000|2024-06-19 14:00:00|10743.9|10743.3|10744.3|10743.7|10744.6|10743.8|10743.2|10742.6|128
1718805900000|2024-06-19 14:05:00|10744.2|10743.6|10745.6|10744.7|10745.9|10745|10744|10743.1|105
1718806200000|2024-06-19 14:10:00|10745.7|10744.8|10745|10744.4|10745.9|10745|10744.4|10743.5|79
1718806500000|2024-06-19 14:15:00|10745.2|10744.3|10746.8|10745.9|10747|10746.1|10745.1|10744.2|87
1718806800000|2024-06-19 14:20:00|10746.7|10745.8|10749.3|10748.4|10749.3|10748.4|10746.7|10745.8|88
1718807100000|2024-06-19 14:25:00|10749.6|10748.7|10750.1|10749.5|10751.1|10750.3|10749.5|10748.7|109
1718807400000|2024-06-19 14:30:00|10750|10749.4|10749.5|10748.9|10751.4|10750.5|10749.4|10748.8|74
1718807700000|2024-06-19 14:35:00|10749.3|10748.4|10747.5|10746.9|10749.5|10748.9|10747.1|10746.5|75
1718808000000|2024-06-19 14:40:00|10747.4|10746.8|10747.5|10746.9|10748|10747.4|10747.1|10746.5|71
1718808300000|2024-06-19 14:45:00|10747.6|10747|10749|10748.4|10750.1|10749.4|10747.5|10746.9|141
1718808600000|2024-06-19 14:50:00|10749.2|10748.3|10749.3|10748.4|10750.5|10749.7|10749|10748.1|102
1718808900000|2024-06-19 14:55:00|10749.1|10748.5|10748.4|10747.8|10750.5|10749.9|10748|10747.2|145
1718809200000|2024-06-19 15:00:00|10748.5|10747.9|10748.7|10748.1|10749.5|10748.8|10748.5|10747.9|138
1718809500000|2024-06-19 15:05:00|10748.6|10748|10749.2|10748.6|10749.3|10748.7|10747.2|10746.6|89
1718809800000|2024-06-19 15:10:00|10749.1|10748.5|10746.5|10745.6|10749.4|10748.8|10746.5|10745.6|111
1718810100000|2024-06-19 15:15:00|10746.4|10745.5|10746.1|10745.2|10746.6|10745.7|10743.6|10742.8|112
1718810400000|2024-06-19 15:20:00|10745.9|10745.3|10741.9|10741.3|10746|10745.4|10741.5|10740.9|98
1718810700000|2024-06-19 15:25:00|10741.8|10741.2|10744.2|10743.3|10744.4|10743.5|10741.6|10741|50
1718811000000|2024-06-19 15:30:00|10744.3|10743.4|10744.8|10744.2|10744.9|10744.3|10743.6|10743|40
1718811300000|2024-06-19 15:35:00|10744.9|10744.3|10744.7|10743.8|10745|10744.3|10744.2|10743.4|53
1718811600000|2024-06-19 15:40:00|10744.6|10744|10745.7|10744.8|10746.1|10745.2|10744.5|10743.8|51
1718811900000|2024-06-19 15:45:00|10745.8|10744.9|10746.7|10745.8|10747.3|10746.5|10745.8|10744.9|39
1718812200000|2024-06-19 15:50:00|10746.6|10746|10747.7|10746.8|10747.9|10747.1|10746.6|10746|21
1718812500000|2024-06-19 15:55:00|10747.9|10747|10749.7|10749.1|10749.9|10749.2|10747.8|10746.9|101
1718812800000|2024-06-19 16:00:00|10749.6|10749|10748.3|10747.7|10749.6|10749|10747.9|10747.3|54
1718813100000|2024-06-19 16:05:00|10748.5|10747.6|10748.5|10747.9|10749.4|10748.8|10748.2|10747.5|42
1718813400000|2024-06-19 16:10:00|10748.6|10748|10749.2|10748.3|10749.6|10748.7|10748.3|10747.7|26
1718813700000|2024-06-19 16:15:00|10749.1|10748.2|10748.3|10747.4|10749.3|10748.4|10748.3|10747.4|25
1718814000000|2024-06-19 16:20:00|10748.1|10747.2|10747.9|10747.3|10749.4|10748.5|10747.8|10746.9|36
1718814300000|2024-06-19 16:25:00|10748|10747.1|10748.4|10747.8|10748.4|10747.8|10747.9|10747|27
1718814600000|2024-06-19 16:30:00|10748.5|10747.6|10748.6|10747.7|10748.6|10747.8|10748.3|10747.5|19
1718814900000|2024-06-19 16:35:00|10748.4|10747.5|10747.5|10746.9|10748.5|10747.8|10747.5|10746.8|26
1718815200000|2024-06-19 16:40:00|10747.6|10746.7|10748.5|10747.6|10748.8|10747.9|10747.6|10746.7|19
1718815500000|2024-06-19 16:45:00|10748.1|10747.2|10747.5|10746.9|10748.8|10748|10747.3|10746.5|37
1718815800000|2024-06-19 16:50:00|10747.6|10747|10748.3|10747.4|10748.3|10747.4|10746.9|10746|35
1718816100000|2024-06-19 16:55:00|10748.2|10747.6|10747.5|10746.6|10748.3|10747.6|10747.5|10746.6|36
1718816400000|2024-06-19 17:00:00|10747.4|10746.5|10746.6|10745.7|10747.4|10746.5|10746.6|10745.7|17
1718816700000|2024-06-19 17:05:00|10746.7|10745.8|10746.9|10746|10747.3|10746.4|10746|10745.1|22
1718817000000|2024-06-19 17:10:00|10747.1|10746.2|10747.2|10746.3|10747.3|10746.5|10746.9|10746.1|15
1718817300000|2024-06-19 17:15:00|10747.1|10746.5|10747|10746.4|10747.6|10746.8|10747|10746.3|14
1718817600000|2024-06-19 17:20:00|10747.2|10746.3|10747.2|10746.3|10747.2|10746.4|10747|10746.2|6
1718817900000|2024-06-19 17:25:00|10747.5|10746.6|10746.8|10745.9|10747.7|10746.8|10746.6|10745.8|16
1718818200000|2024-06-19 17:30:00|10746.6|10746|10745.4|10744.8|10746.6|10746|10745.4|10744.6|25
1718818500000|2024-06-19 17:35:00|10745.5|10744.6|10745.4|10744.8|10745.5|10744.8|10744.8|10744.1|13
1718818800000|2024-06-19 17:40:00|10745.5|10744.9|10745.4|10744.8|10745.5|10744.9|10745.1|10744.5|11
1718819100000|2024-06-19 17:45:00|10745.3|10744.7|10745.5|10744.6|10745.6|10744.8|10745.3|10744.5|11
1718819400000|2024-06-19 17:50:00|10745.6|10744.7|10744.7|10743.8|10745.6|10744.9|10744.6|10743.7|24
1718819700000|2024-06-19 17:55:00|10744.6|10743.7|10744.9|10744.3|10745.1|10744.3|10744.4|10743.7|16
1718820000000|2024-06-19 18:00:00|10744.8|10744.2|10744.2|10743.3|10745|10744.2|10744.2|10743.3|14
1718820300000|2024-06-19 18:05:00|10744|10743.4|10743.8|10743.2|10744.2|10743.5|10743.8|10743|10
1718820600000|2024-06-19 18:10:00|10744|10743.1|10744.1|10743.2|10744.2|10743.3|10744|10743.1|8
1718820900000|2024-06-19 18:15:00|10744|10743.1|10743.6|10742.7|10744.1|10743.2|10743.6|10742.7|4
1718821200000|2024-06-19 18:20:00|10743.5|10742.6|10743|10742.4|10743.6|10742.8|10743|10742.2|7
1718821800000|2024-06-19 18:30:00|10742.9|10742.3|10743.4|10742.5|10743.4|10742.5|10742.9|10742.3|5
1718822100000|2024-06-19 18:35:00|10743.2|10742.6|10743.4|10742.8|10743.4|10742.8|10743.1|10742.5|12
1718822400000|2024-06-19 18:40:00|10743.3|10742.7|10743.6|10743|10743.7|10743.1|10743|10742.4|12
1718822700000|2024-06-19 18:45:00|10743.5|10742.9|10743.3|10742.7|10743.6|10743|10743.2|10742.6|13
1718823000000|2024-06-19 18:50:00|10743.2|10742.6|10743.1|10742.5|10743.5|10742.7|10742.8|10742.2|16
1718823300000|2024-06-19 18:55:00|10743|10742.4|10743.7|10742.8|10743.7|10742.8|10743|10742.1|31
1718823600000|2024-06-19 19:00:00|10743.5|10742.9|10743.4|10742.8|10743.8|10743|10743|10742.3|29
1718823900000|2024-06-19 19:05:00|10743.6|10742.7|10743.7|10743.1|10744|10743.1|10743.4|10742.5|15
1718824200000|2024-06-19 19:10:00|10743.9|10743|10744.4|10743.5|10744.4|10743.5|10743.8|10742.9|18
1718824500000|2024-06-19 19:15:00|10744.3|10743.4|10744.1|10743.2|10744.3|10743.5|10744|10743.1|9
1718824800000|2024-06-19 19:20:00|10744|10743.1|10743.9|10743.3|10744.1|10743.3|10743.7|10742.9|17
1718825100000|2024-06-19 19:25:00|10744|10743.4|10744.4|10743.5|10744.4|10743.5|10744|10743.3|10
1718825400000|2024-06-19 19:30:00|10744.5|10743.6|10744.1|10743.2|10744.5|10743.6|10744|10743.1|16
1718825700000|2024-06-19 19:35:00|10743.9|10743.3|10744.6|10743.7|10744.6|10743.7|10743.9|10743.2|17
1718826000000|2024-06-19 19:40:00|10744.5|10743.6|10744.6|10743.7|10744.9|10744.1|10744.5|10743.6|17
1718826300000|2024-06-19 19:45:00|10744.7|10743.8|10745.4|10744.5|10745.4|10744.5|10744.6|10743.7|15
1718826600000|2024-06-19 19:50:00|10745.3|10744.4|10746|10745.1|10746|10745.1|10745.3|10744.4|7
1718826900000|2024-06-19 19:55:00|10746.1|10745.2|10745.3|10744.4|10746.1|10745.2|10745.3|10744.4|29
1718827200000|2024-06-19 20:00:00|10745.4|10744.5|10744.9|10744|10745.4|10744.5|10744.8|10743.9|21
1718827500000|2024-06-19 20:05:00|10745.1|10744.2|10745.4|10744.5|10745.6|10744.7|10745|10744.1|23
1718827800000|2024-06-19 20:10:00|10745.3|10744.4|10745.7|10744.8|10745.7|10744.8|10745.3|10744.4|7
1718828100000|2024-06-19 20:15:00|10745.5|10744.6|10745.6|10744.7|10745.8|10744.9|10745.3|10744.4|24
1718828400000|2024-06-19 20:20:00|10745.2|10744.3|10744.7|10743.8|10745.4|10744.5|10744.6|10743.7|19
1718828700000|2024-06-19 20:25:00|10744.8|10743.9|10744.2|10743.3|10744.8|10743.9|10744.2|10743.3|13
1718829000000|2024-06-19 20:30:00|10744.4|10743.5|10744.3|10743.4|10744.4|10743.5|10744.2|10743.3|8
1718829300000|2024-06-19 20:35:00|10744.2|10743.3|10744.2|10743.3|10744.4|10743.5|10744.2|10743.3|11
1718829600000|2024-06-19 20:40:00|10744.3|10743.4|10744.3|10743.4|10744.4|10743.5|10744.2|10743.3|9
1718829900000|2024-06-19 20:45:00|10744.4|10743.5|10744.4|10743.5|10744.4|10743.5|10744.1|10743.2|21
1718830200000|2024-06-19 20:50:00|10744.3|10743.4|10745.2|10743.7|10745.2|10743.8|10744.3|10743.4|24
1718830500000|2024-06-19 20:55:00|10745.5|10743.4|10748.2|10741.6|10748.9|10743.5|10745.5|10740.5|55
1718830800000|2024-06-19 21:00:00|10748.4|10741.8|10749.2|10742.6|10749.2|10742.6|10748.4|10741.8|3
1718831100000|2024-06-19 21:05:00|10749.5|10742.9|10750|10743.4|10750.5|10743.9|10749.2|10742.6|21
1718831400000|2024-06-19 21:10:00|10750.2|10743.6|10749.2|10744.4|10750.3|10744.5|10748.6|10743.2|46
1718831700000|2024-06-19 21:15:00|10749.1|10744.3|10749|10744.2|10749.3|10744.5|10749|10744.2|23
1718832000000|2024-06-19 21:20:00|10748.9|10744.1|10749.1|10742.5|10749.3|10744.1|10748.8|10742.3|13
1718832300000|2024-06-19 21:25:00|10749.4|10742.8|10748.3|10742.7|10749.4|10742.8|10748.2|10741.9|31
1718832600000|2024-06-19 21:30:00|10748.2|10742.6|10747.9|10742.7|10748.2|10742.7|10747.9|10742.6|5
1718832900000|2024-06-19 21:35:00|10748|10742.8|10748.8|10742.2|10748.8|10742.8|10747.8|10742.1|8
1718833200000|2024-06-19 21:40:00|10748.5|10742.1|10746.7|10743.2|10748.5|10743.2|10746.7|10741.5|31
1718833500000|2024-06-19 21:45:00|10746.5|10743.1|10747.2|10743.2|10747.2|10743.3|10746.4|10742.2|21
1718833800000|2024-06-19 21:50:00|10747.3|10742.1|10746.9|10742.5|10747.3|10742.5|10746.9|10742.1|6
1718834100000|2024-06-19 21:55:00|10746.8|10742.4|10746.9|10742.8|10747|10743|10746.7|10742.3|23
1718834400000|2024-06-19 22:00:00|10747.2|10742.5|10747|10743.9|10748.6|10745.1|10746.8|10741.9|259
1718834700000|2024-06-19 22:05:00|10746.7|10744.2|10745.4|10744.1|10746.7|10744.6|10745.3|10743.5|83
1718835000000|2024-06-19 22:10:00|10744.8|10743.9|10745.9|10745|10746|10745.1|10744.8|10743.9|28
1718835300000|2024-06-19 22:15:00|10745.8|10744.9|10745.9|10745|10745.9|10745|10745.5|10744.6|22
1718835600000|2024-06-19 22:20:00|10745.8|10744.9|10745.8|10744.9|10746|10745.1|10745.8|10744.9|16
1718835900000|2024-06-19 22:25:00|10745.7|10744.8|10744.9|10744|10745.8|10744.9|10744.9|10744|20
1718836200000|2024-06-19 22:30:00|10745|10744.1|10745.3|10744.4|10745.5|10744.6|10745|10744.1|31
1718836500000|2024-06-19 22:35:00|10745.6|10744.7|10745.6|10744.7|10745.8|10744.9|10745.5|10744.6|28
1718836800000|2024-06-19 22:40:00|10745.5|10744.6|10745|10744.1|10745.5|10744.6|10744.7|10743.8|15
1718837100000|2024-06-19 22:45:00|10745.2|10744.3|10745.6|10744.7|10745.8|10744.9|10744.8|10743.9|56
1718837400000|2024-06-19 22:50:00|10745.5|10744.6|10745.7|10744.8|10745.7|10744.8|10745|10744.1|31
1718837700000|2024-06-19 22:55:00|10745.8|10744.9|10746.3|10745.4|10746.7|10745.9|10745.8|10744.9|29
1718838000000|2024-06-19 23:00:00|10746.2|10745.3|10746.7|10745.8|10747.1|10746.2|10745.9|10745|30
1718838300000|2024-06-19 23:05:00|10746.6|10745.7|10746.7|10745.8|10746.9|10746|10746.6|10745.7|15
1718838600000|2024-06-19 23:10:00|10746.8|10745.9|10746.8|10745.9|10746.8|10745.9|10746.7|10745.8|11
1718838900000|2024-06-19 23:15:00|10746.7|10745.8|10746.8|10745.9|10747|10746.1|10746.7|10745.8|11
1718839200000|2024-06-19 23:20:00|10746.9|10746|10747|10746.4|10747.4|10746.6|10746.7|10745.8|26
1718839500000|2024-06-19 23:25:00|10746.9|10746.3|10748.6|10747.7|10748.6|10747.7|10746.9|10746.2|19
1718839800000|2024-06-19 23:30:00|10748.8|10747.9|10749.1|10748.2|10749.1|10748.2|10748.1|10747.2|21
1718840100000|2024-06-19 23:35:00|10749.2|10748.3|10748.6|10747.7|10749.3|10748.4|10748.5|10747.6|7
1718840400000|2024-06-19 23:40:00|10749|10748.4|10748.8|10747.9|10749.1|10748.4|10748.6|10747.7|20
1718840700000|2024-06-19 23:45:00|10748.9|10748|10747.9|10747|10749|10748.1|10747.4|10746.7|63
1718841000000|2024-06-19 23:50:00|10748|10747.1|10747.8|10746.9|10748.4|10747.7|10747.6|10746.9|33
1718841300000|2024-06-19 23:55:00|10747.6|10746.7|10747.4|10746.8|10748.4|10747.6|10747.4|10746.7|58
1718841600000|2024-06-20 00:00:00|10747.3|10746.7|10746.6|10745.7|10747.4|10746.8|10745.6|10744.8|108
1718841900000|2024-06-20 00:05:00|10746.7|10745.8|10746.4|10745.5|10746.9|10746|10745.4|10744.6|54
1718842200000|2024-06-20 00:10:00|10746.3|10745.7|10745.9|10745.3|10746.6|10746|10745.8|10745.2|44
1718842500000|2024-06-20 00:15:00|10745.4|10744.8|10746.6|10746|10746.8|10746.2|10745.4|10744.8|59
1718842800000|2024-06-20 00:20:00|10746.5|10745.9|10746.5|10745.9|10747.3|10746.5|10746.3|10745.7|38
1718843100000|2024-06-20 00:25:00|10746.2|10745.6|10747|10746.1|10747.2|10746.3|10745.6|10745|59
1718843400000|2024-06-20 00:30:00|10746.9|10746|10746.1|10745.2|10746.9|10746|10745.9|10745|42
1718843700000|2024-06-20 00:35:00|10746.2|10745.3|10746.6|10745.7|10746.7|10745.8|10746|10745.2|30
1718844000000|2024-06-20 00:40:00|10746.7|10745.8|10746.7|10745.8|10747.3|10746.4|10746.5|10745.6|42
1718844300000|2024-06-20 00:45:00|10746.9|10746|10747.8|10746.9|10748.1|10747.2|10746.5|10745.6|54
1718844600000|2024-06-20 00:50:00|10747.9|10747|10748.4|10747.5|10748.7|10747.8|10746.5|10745.8|81
1718844900000|2024-06-20 00:55:00|10748.6|10747.7|10746.7|10745.8|10748.6|10747.7|10746.1|10745.2|66
1718845200000|2024-06-20 01:00:00|10746.8|10745.9|10748.1|10747.5|10748.2|10747.6|10746.3|10745.4|77
1718845500000|2024-06-20 01:05:00|10748.2|10747.6|10746.7|10746.1|10748.4|10747.8|10746.7|10745.9|55
1718845800000|2024-06-20 01:10:00|10746.8|10746.2|10748|10747.4|10748|10747.4|10746.8|10746.2|40
1718846100000|2024-06-20 01:15:00|10748.1|10747.5|10744.5|10743.6|10748.1|10747.5|10743.5|10742.6|130
1718846400000|2024-06-20 01:20:00|10744.4|10743.5|10745.6|10745|10746.2|10745.5|10743.4|10742.8|101
1718846700000|2024-06-20 01:25:00|10745.5|10744.9|10745.1|10744.2|10746.3|10745.7|10745|10744.1|77
1718847000000|2024-06-20 01:30:00|10745.3|10744.4|10745.1|10744.2|10745.9|10745|10742.5|10741.7|94
1718847300000|2024-06-20 01:35:00|10745|10744.1|10746.3|10745.4|10747.3|10746.4|10744.7|10743.8|131
1718847600000|2024-06-20 01:40:00|10746.2|10745.3|10746.4|10745.8|10747.1|10746.5|10746|10745.2|91
1718847900000|2024-06-20 01:45:00|10746.6|10746|10745.9|10745.3|10746.6|10746|10745.1|10744.2|75
1718848200000|2024-06-20 01:50:00|10745.8|10745.2|10745.8|10745.2|10746|10745.3|10744.8|10743.9|44
1718848500000|2024-06-20 01:55:00|10745.6|10745|10745.9|10745.3|10746.4|10745.8|10745.3|10744.7|48
1718848800000|2024-06-20 02:00:00|10745.8|10745.2|10744.9|10744.3|10745.9|10745.3|10744.4|10743.8|56
1718849100000|2024-06-20 02:05:00|10745|10744.4|10744.8|10744.2|10745.4|10744.8|10744.4|10743.8|53
1718849400000|2024-06-20 02:10:00|10744.7|10744.1|10743|10742.1|10744.7|10744.1|10743|10742.1|51
1718849700000|2024-06-20 02:15:00|10742.8|10741.9|10743.1|10742.5|10743.4|10742.8|10742.5|10741.7|36
1718850000000|2024-06-20 02:20:00|10742.9|10742.3|10743.8|10743.2|10744|10743.4|10742.6|10742|47
1718850300000|2024-06-20 02:25:00|10743.9|10743.3|10743.7|10743.1|10745.1|10744.2|10743.6|10742.9|48
1718850600000|2024-06-20 02:30:00|10743.9|10743|10740.9|10740.3|10743.9|10743|10740.9|10740.3|50
1718850900000|2024-06-20 02:35:00|10740.8|10740.2|10740.9|10740.3|10741.3|10740.7|10740.4|10739.7|39
1718851200000|2024-06-20 02:40:00|10741.1|10740.5|10740.1|10739.5|10741.1|10740.5|10739.2|10738.6|63
1718851500000|2024-06-20 02:45:00|10740|10739.4|10741.5|10740.6|10741.5|10740.8|10739.7|10739.1|48
1718851800000|2024-06-20 02:50:00|10741.6|10740.7|10740.6|10739.7|10741.6|10740.7|10740.3|10739.7|44
1718852100000|2024-06-20 02:55:00|10740.7|10739.8|10739.7|10739.1|10741|10740.4|10739.2|10738.6|48
1718852400000|2024-06-20 03:00:00|10739.9|10739.3|10740.6|10739.7|10740.6|10739.8|10739.4|10738.7|53
1718852700000|2024-06-20 03:05:00|10740.8|10739.9|10740.1|10739.5|10741.8|10741|10739.9|10739.3|47
1718853000000|2024-06-20 03:10:00|10740.2|10739.6|10741.4|10740.8|10741.4|10740.8|10740|10739.4|31
1718853300000|2024-06-20 03:15:00|10741.5|10740.9|10742.2|10741.3|10742.3|10741.5|10740.9|10740.3|34
1718853600000|2024-06-20 03:20:00|10742.1|10741.2|10741.5|10740.9|10742.1|10741.3|10741.5|10740.7|23
1718853900000|2024-06-20 03:25:00|10741.6|10741|10742|10741.1|10742|10741.3|10741.3|10740.6|27
1718854200000|2024-06-20 03:30:00|10742.1|10741.2|10741.1|10740.5|10742.1|10741.2|10740.9|10740|48
1718854500000|2024-06-20 03:35:00|10741.4|10740.8|10741.3|10740.4|10741.7|10740.8|10741.1|10740.2|20
1718854800000|2024-06-20 03:40:00|10741.2|10740.3|10741.7|10741.1|10742|10741.4|10741|10740.1|44
1718855100000|2024-06-20 03:45:00|10741.8|10741.2|10740.7|10740.1|10742|10741.2|10740.6|10739.8|43
1718855400000|2024-06-20 03:50:00|10740.6|10740|10741.5|10740.9|10741.7|10741|10740.5|10739.9|37
1718855700000|2024-06-20 03:55:00|10741.4|10740.8|10742.2|10741.6|10742.4|10741.7|10741.2|10740.6|53
1718856000000|2024-06-20 04:00:00|10742.3|10741.7|10741.5|10740.9|10742.3|10741.7|10741.3|10740.6|56
1718856300000|2024-06-20 04:05:00|10741.6|10741|10741.8|10740.9|10742|10741.3|10741.5|10740.6|40
1718856600000|2024-06-20 04:10:00|10741.7|10740.8|10742.1|10741.5|10742.2|10741.6|10741.7|10740.8|24
1718856900000|2024-06-20 04:15:00|10742.3|10741.4|10743.3|10742.7|10743.8|10743.1|10742.2|10741.4|43
1718857200000|2024-06-20 04:20:00|10743.4|10742.8|10744.9|10744.3|10745.2|10744.6|10743.4|10742.8|52
1718857500000|2024-06-20 04:25:00|10744.8|10744.2|10744.6|10743.7|10745.3|10744.6|10744.4|10743.5|45
1718857800000|2024-06-20 04:30:00|10744.7|10743.8|10743.7|10742.8|10744.7|10743.8|10743.6|10742.7|45
1718858100000|2024-06-20 04:35:00|10743.9|10743|10743.2|10742.6|10744|10743.1|10743.1|10742.2|39
1718858400000|2024-06-20 04:40:00|10743.3|10742.7|10742.5|10741.9|10743.3|10742.7|10742.3|10741.4|51
1718858700000|2024-06-20 04:45:00|10742.4|10741.8|10742.8|10742.2|10742.9|10742.3|10742.3|10741.5|26
1718859000000|2024-06-20 04:50:00|10742.9|10742.3|10742.9|10742.3|10743.5|10742.7|10742.4|10741.7|34
1718859300000|2024-06-20 04:55:00|10742.8|10742.2|10743|10742.4|10743.5|10742.9|10742.4|10741.8|47
1718859600000|2024-06-20 05:00:00|10742.9|10742.3|10743.5|10742.9|10743.8|10743.2|10742.8|10742.2|56
1718859900000|2024-06-20 05:05:00|10743.4|10742.8|10742.5|10741.9|10743.4|10742.8|10742.1|10741.5|51
1718860200000|2024-06-20 05:10:00|10742.6|10742|10742.5|10741.9|10743.1|10742.3|10742.3|10741.7|25
1718860500000|2024-06-20 05:15:00|10742.3|10741.7|10741.3|10740.7|10742.3|10741.7|10740.8|10740.2|30
1718860800000|2024-06-20 05:20:00|10741.2|10740.6|10739.9|10739.3|10741.3|10740.6|10739|10738.4|54
1718861100000|2024-06-20 05:25:00|10739.6|10739|10739.9|10739.3|10740.1|10739.5|10739.5|10738.9|37
1718861400000|2024-06-20 05:30:00|10740|10739.4|10740|10739.4|10740.2|10739.6|10739.3|10738.7|49
1718861700000|2024-06-20 05:35:00|10740.1|10739.5|10740.1|10739.5|10740.3|10739.7|10739.5|10738.9|46
1718862000000|2024-06-20 05:40:00|10740|10739.4|10740.2|10739.3|10740.9|10740.3|10739.8|10739|50
1718862300000|2024-06-20 05:45:00|10740.3|10739.4|10739.8|10738.9|10740.3|10739.4|10739.3|10738.5|55
1718862600000|2024-06-20 05:50:00|10739.6|10738.7|10738.2|10737.6|10739.7|10738.8|10737.5|10736.9|74
1718862900000|2024-06-20 05:55:00|10738.3|10737.4|10737.8|10736.9|10738.8|10738.1|10737.7|10736.8|79
1718863200000|2024-06-20 06:00:00|10737.5|10737|10737.6|10737|10738.9|10738.1|10736.8|10736.2|161
1718863500000|2024-06-20 06:05:00|10737.7|10737.1|10735.3|10734.7|10737.7|10737.1|10734.2|10733.4|165
1718863800000|2024-06-20 06:10:00|10735.2|10734.6|10732.8|10732.2|10735.2|10734.6|10732.5|10731.9|117
1718864100000|2024-06-20 06:15:00|10733|10732.4|10734.9|10734.3|10736.4|10735.6|10732.9|10732.3|141
1718864400000|2024-06-20 06:20:00|10735|10734.4|10735.7|10735.1|10735.8|10735.2|10734.3|10733.5|135
1718864700000|2024-06-20 06:25:00|10735.8|10735.2|10737.6|10737|10737.9|10737.3|10735.8|10735.2|130
1718865000000|2024-06-20 06:30:00|10737.5|10736.9|10735|10734.1|10737.6|10736.9|10734|10733.3|166
1718865300000|2024-06-20 06:35:00|10735.1|10734.2|10734|10733.4|10735.9|10735|10733|10732.3|130
1718865600000|2024-06-20 06:40:00|10734.1|10733.5|10731.5|10730.9|10734.2|10733.6|10731.4|10730.8|110
1718865900000|2024-06-20 06:45:00|10731.6|10731|10732|10731.4|10732.4|10731.7|10731|10730.4|130
1718866200000|2024-06-20 06:50:00|10731.9|10731.3|10732.9|10732.3|10733.5|10732.7|10731.9|10731.3|98
1718866500000|2024-06-20 06:55:00|10733|10732.4|10733.3|10732.4|10733.6|10732.7|10731.9|10731.3|183
1718866800000|2024-06-20 07:00:00|10733.2|10732.3|10732.4|10731.5|10733.6|10732.8|10732|10731.1|180
1718867100000|2024-06-20 07:05:00|10732.3|10731.4|10732.7|10731.8|10733.5|10732.7|10731.8|10730.9|144
1718867400000|2024-06-20 07:10:00|10732.6|10731.7|10731.6|10730.7|10733.3|10732.4|10731.2|10730.6|132
1718867700000|2024-06-20 07:15:00|10731.7|10730.8|10733.6|10732.7|10734.5|10733.8|10731.4|10730.5|146
1718868000000|2024-06-20 07:20:00|10733.7|10732.8|10734.3|10733.4|10734.4|10733.5|10732.7|10731.9|100
1718868300000|2024-06-20 07:25:00|10734.4|10733.5|10733.9|10733.3|10734.7|10733.8|10733.7|10733|102
1718868600000|2024-06-20 07:30:00|10734|10733.1|10735.6|10734.7|10736.8|10735.9|10733.1|10732|518
1718868900000|2024-06-20 07:35:00|10735.7|10734.8|10730.8|10730.2|10736.2|10735.3|10730.4|10729.8|259
1718869200000|2024-06-20 07:40:00|10730.7|10730.1|10729.3|10728.7|10730.9|10730.1|10729.2|10728.6|211
1718869500000|2024-06-20 07:45:00|10729.5|10728.9|10727.8|10726.9|10729.7|10729.1|10726.2|10725.5|169
1718869800000|2024-06-20 07:50:00|10727.9|10727|10728|10727.1|10728.5|10727.6|10727.4|10726.5|192
1718870100000|2024-06-20 07:55:00|10727.9|10727|10725|10724.4|10727.9|10727|10724.7|10724|181
1718870400000|2024-06-20 08:00:00|10724.8|10724.2|10722.6|10722|10724.8|10724.2|10722|10721.1|243
1718870700000|2024-06-20 08:05:00|10722.7|10721.8|10720.5|10719.9|10722.7|10722.1|10720.4|10719.8|187
1718871000000|2024-06-20 08:10:00|10720.3|10719.7|10720.5|10719.9|10721|10720.4|10718.6|10718|165
1718871300000|2024-06-20 08:15:00|10720.3|10719.7|10715.5|10714.9|10720.4|10719.8|10715.2|10714.6|169
1718871600000|2024-06-20 08:20:00|10715.6|10715|10715.3|10714.4|10716|10715.2|10713|10712.4|217
1718871900000|2024-06-20 08:25:00|10715.2|10714.3|10715.1|10714.2|10715.9|10715|10714|10713.4|211
1718872200000|2024-06-20 08:30:00|10715.2|10714.3|10718.4|10717.5|10719|10718.1|10713.7|10713.1|254
1718872500000|2024-06-20 08:35:00|10718.5|10717.6|10717.7|10717.1|10720.2|10719.4|10717.7|10717.1|186
1718872800000|2024-06-20 08:40:00|10717.6|10717|10715.8|10714.9|10718.7|10718.1|10715.8|10714.9|159
1718873100000|2024-06-20 08:45:00|10715.7|10714.8|10718.4|10717.5|10719|10718.1|10715.1|10714.4|168
1718873400000|2024-06-20 08:50:00|10718.6|10717.7|10717.6|10717|10718.6|10717.7|10713.9|10713.2|184
1718873700000|2024-06-20 08:55:00|10717.1|10716.2|10717.3|10716.4|10718.9|10718|10715.5|10714.9|221
1718874000000|2024-06-20 09:00:00|10717.6|10716.7|10720.9|10720.3|10721.3|10720.7|10715.6|10715|285
1718874300000|2024-06-20 09:05:00|10720.6|10720|10722.6|10722|10723.1|10722.5|10720.4|10719.8|194
1718874600000|2024-06-20 09:10:00|10722.9|10722.3|10724.4|10723.5|10724.9|10724.1|10722.1|10721.5|180
1718874900000|2024-06-20 09:15:00|10724.3|10723.4|10722.1|10721.5|10725.3|10724.4|10721.7|10721.1|151
1718875200000|2024-06-20 09:20:00|10721.9|10721.3|10720.4|10719.5|10721.9|10721.3|10720|10719.1|128
1718875500000|2024-06-20 09:25:00|10720.2|10719.3|10715.5|10714.9|10720.3|10719.4|10714.7|10713.8|181
1718875800000|2024-06-20 09:30:00|10715.7|10714.8|10719.2|10718.6|10719.2|10718.6|10715.7|10714.8|150
1718876100000|2024-06-20 09:35:00|10719.3|10718.7|10724.2|10723.3|10724.3|10723.4|10719.3|10718.7|132
1718876400000|2024-06-20 09:40:00|10724.3|10723.4|10724.3|10723.4|10724.5|10723.9|10722.7|10722.1|100
1718876700000|2024-06-20 09:45:00|10723.9|10723|10727.3|10726.7|10727.6|10727|10723.6|10722.9|128
1718877000000|2024-06-20 09:50:00|10727.4|10726.8|10726.3|10725.4|10728.4|10727.6|10725.7|10724.8|144
1718877300000|2024-06-20 09:55:00|10726.5|10725.6|10725.6|10725|10726.5|10725.6|10724|10723.4|221
1718877600000|2024-06-20 10:00:00|10725.5|10724.9|10729|10728.1|10729.2|10728.3|10725.5|10724.9|134
1718877900000|2024-06-20 10:05:00|10728.9|10728|10729.4|10728.8|10731.3|10730.4|10728.9|10728|146
1718878200000|2024-06-20 10:10:00|10729.2|10728.6|10726.1|10725.2|10729.6|10729|10726|10725.1|130
1718878500000|2024-06-20 10:15:00|10726.2|10725.3|10726.5|10725.9|10727.5|10726.9|10724.8|10724.1|150
1718878800000|2024-06-20 10:20:00|10726.6|10726|10726.7|10726.1|10727.2|10726.4|10725.1|10724.2|124
1718879100000|2024-06-20 10:25:00|10726.9|10726.3|10727.3|10726.7|10730.1|10729.2|10726.9|10726.3|160
1718879400000|2024-06-20 10:30:00|10727.1|10726.5|10728.5|10727.9|10729.7|10728.8|10727.1|10726.3|141
1718879700000|2024-06-20 10:35:00|10728.6|10728|10727.5|10726.9|10729.9|10729.2|10727.1|10726.4|127
1718880000000|2024-06-20 10:40:00|10727.3|10726.7|10730.8|10729.9|10731|10730.1|10727.3|10726.7|133
1718880300000|2024-06-20 10:45:00|10730.9|10730|10729.2|10728.6|10731.2|10730.3|10728.4|10727.8|122
1718880600000|2024-06-20 10:50:00|10729.1|10728.5|10730.6|10730|10730.6|10730|10727.6|10726.9|102
1718880900000|2024-06-20 10:55:00|10730.7|10730.1|10728.8|10728.2|10731.9|10731.3|10728.1|10727.4|127
1718881200000|2024-06-20 11:00:00|10729|10728.4|10729|10728.1|10730.3|10729.4|10726.5|10725.9|392
1718881500000|2024-06-20 11:05:00|10728.8|10727.9|10732.5|10731.6|10732.5|10731.9|10728.7|10727.9|227
1718881800000|2024-06-20 11:10:00|10732.4|10731.5|10727.6|10727|10732.6|10731.7|10727.6|10726.8|198
1718882100000|2024-06-20 11:15:00|10727.5|10726.9|10729.9|10729.3|10731.3|10730.7|10727.5|10726.9|198
1718882400000|2024-06-20 11:20:00|10729.8|10729.2|10728.4|10727.8|10730.8|10729.9|10728.3|10727.7|163
1718882700000|2024-06-20 11:25:00|10728.3|10727.7|10729|10728.4|10729.5|10728.9|10727.2|10726.3|148
1718883000000|2024-06-20 11:30:00|10728.8|10728.2|10728.6|10727.7|10731.9|10731.1|10728.1|10727.2|166
1718883300000|2024-06-20 11:35:00|10728.5|10727.6|10724.6|10723.7|10728.5|10727.6|10724.3|10723.4|176
1718883600000|2024-06-20 11:40:00|10724.5|10723.6|10726.9|10726.3|10727.7|10727|10723.5|10722.6|162
1718883900000|2024-06-20 11:45:00|10727.1|10726.5|10726.2|10725.3|10728.6|10728|10725.9|10725.3|135
1718884200000|2024-06-20 11:50:00|10725.9|10725|10723.6|10723|10725.9|10725.1|10723.3|10722.5|144
1718884500000|2024-06-20 11:55:00|10723.5|10722.9|10715.1|10714.5|10723.7|10723|10713.3|10712.4|299
1718884800000|2024-06-20 12:00:00|10715.3|10714.4|10718.2|10717.3|10718.8|10717.9|10713.6|10712.9|412
1718885100000|2024-06-20 12:05:00|10718.3|10717.4|10719.2|10718.6|10721.3|10720.6|10718.2|10717.3|248
1718885400000|2024-06-20 12:10:00|10719.3|10718.7|10719.7|10719.1|10719.8|10719.2|10716.9|10716.3|206
1718885700000|2024-06-20 12:15:00|10719.8|10719.2|10722.8|10722.2|10723.8|10723.1|10718.5|10717.6|176
1718886000000|2024-06-20 12:20:00|10722.6|10722|10725.6|10725|10725.7|10725.1|10721.6|10721|193
1718886300000|2024-06-20 12:25:00|10725.7|10725.1|10726.4|10723.2|10726.4|10725.7|10723.7|10723|205
1718886600000|2024-06-20 12:30:00|10726.5|10723.1|10724.1|10723.5|10731.3|10730.4|10723.6|10722.8|692
1718886900000|2024-06-20 12:35:00|10724|10723.4|10721.5|10720.9|10725.2|10724.4|10720.3|10719.6|547
1718887200000|2024-06-20 12:40:00|10721.3|10720.7|10722.9|10722.3|10723|10722.4|10717.9|10717.3|499
1718887500000|2024-06-20 12:45:00|10723|10722.4|10722.5|10721.9|10723.9|10723.3|10720.4|10719.8|321
1718887800000|2024-06-20 12:50:00|10722.4|10721.8|10724.8|10723.9|10726.3|10725.6|10722.4|10721.8|295
1718888100000|2024-06-20 12:55:00|10725|10724.1|10719.4|10718.8|10725.4|10724.8|10717.6|10717|450
1718888400000|2024-06-20 13:00:00|10719.6|10718.7|10718.7|10718.1|10720.1|10719.5|10717|10716.4|319
1718888700000|2024-06-20 13:05:00|10718.6|10718|10724|10723.4|10724.1|10723.5|10718.2|10717.6|280
1718889000000|2024-06-20 13:10:00|10723.8|10723.2|10722|10721.4|10723.8|10723.2|10719.8|10719.2|203
1718889300000|2024-06-20 13:15:00|10722.1|10721.2|10721.9|10721|10722.7|10722|10719.7|10718.8|291
1718889600000|2024-06-20 13:20:00|10721.8|10720.9|10719.6|10719|10724.5|10723.9|10719.1|10718.4|303
1718889900000|2024-06-20 13:25:00|10719.7|10719.1|10724.3|10723.7|10724.6|10724|10719.7|10719.1|220
1718890200000|2024-06-20 13:30:00|10724.2|10723.6|10725.5|10724.9|10726.7|10726.1|10721.6|10720.8|358
1718890500000|2024-06-20 13:35:00|10725.3|10724.7|10724.9|10724|10725.6|10725|10721.1|10720.5|325
1718890800000|2024-06-20 13:40:00|10724.8|10723.9|10728.3|10727.4|10729.1|10728.4|10722.9|10722.3|309
1718891100000|2024-06-20 13:45:00|10728.4|10727.5|10727.6|10726.7|10728.8|10728.1|10726|10725.4|326
1718891400000|2024-06-20 13:50:00|10727.5|10726.6|10727.9|10727|10729.2|10728.3|10726.1|10725.2|188
1718891700000|2024-06-20 13:55:00|10728.1|10727.2|10724.8|10724.2|10729.1|10728.2|10722.7|10722.1|264
1718892000000|2024-06-20 14:00:00|10724.9|10724.3|10728.3|10727.7|10729.4|10728.8|10724.9|10724.2|273
1718892300000|2024-06-20 14:05:00|10727.9|10727.3|10726.3|10725.4|10729.4|10728.8|10726.2|10725.3|229
1718892600000|2024-06-20 14:10:00|10726.4|10725.5|10726|10725.4|10727.1|10726.3|10724|10723.4|295
1718892900000|2024-06-20 14:15:00|10725.8|10725.2|10725.9|10725.3|10727.4|10726.8|10723.4|10722.8|242
1718893200000|2024-06-20 14:20:00|10726.3|10725.7|10729.1|10728.5|10730.6|10730|10725.8|10725.2|235
1718893500000|2024-06-20 14:25:00|10728.9|10728.3|10728.9|10728.3|10731|10730.4|10728.6|10728|209
1718893800000|2024-06-20 14:30:00|10729|10728.4|10728.5|10727.9|10730.7|10730.1|10727.9|10727.3|149
1718894100000|2024-06-20 14:35:00|10728.6|10728|10726.8|10726.2|10729.6|10728.7|10726.3|10725.7|205
1718894400000|2024-06-20 14:40:00|10726.9|10726.3|10730.3|10729.7|10730.8|10730.2|10726.1|10725.5|193
1718894700000|2024-06-20 14:45:00|10730.5|10729.6|10724.7|10724.1|10731|10730.2|10723.4|10722.8|297
1718895000000|2024-06-20 14:50:00|10724.8|10724.2|10722.6|10721.7|10726.2|10725.6|10721.5|10720.7|221
1718895300000|2024-06-20 14:55:00|10722.5|10721.6|10722.1|10721.5|10723.4|10722.8|10721.2|10720.3|295
1718895600000|2024-06-20 15:00:00|10722.2|10721.6|10721.4|10720.8|10722.9|10722.3|10721|10720.4|213
1718895900000|2024-06-20 15:05:00|10721.5|10720.9|10717.6|10717|10722.1|10721.4|10717.4|10716.7|242
1718896200000|2024-06-20 15:10:00|10717.7|10717.1|10713.2|10712.6|10719.3|10718.7|10712.2|10711.4|328
1718896500000|2024-06-20 15:15:00|10713.3|10712.7|10718.7|10718.1|10719|10718.4|10713.2|10712.6|356
1718896800000|2024-06-20 15:20:00|10718.6|10718|10716.1|10715.5|10719.1|10718.5|10715.1|10714.3|273
1718897100000|2024-06-20 15:25:00|10716|10715.4|10716|10715.4|10717.7|10716.8|10715.4|10714.8|246
1718897400000|2024-06-20 15:30:00|10716.1|10715.5|10718.3|10717.7|10718.6|10718|10715.7|10715.1|178
1718897700000|2024-06-20 15:35:00|10718.1|10717.5|10717.7|10717.1|10719.8|10719.2|10717.6|10717|154
1718898000000|2024-06-20 15:40:00|10717.8|10716.9|10716.2|10715.6|10718.5|10717.9|10715.7|10715.1|151
1718898300000|2024-06-20 15:45:00|10716.3|10715.7|10713|10712.4|10716.7|10716.1|10713|10712.4|166
1718898600000|2024-06-20 15:50:00|10713.1|10712.5|10712.2|10711.6|10713.4|10712.6|10711.1|10710.5|188
1718898900000|2024-06-20 15:55:00|10712|10711.4|10707.8|10706.9|10712|10711.4|10707.5|10706.6|215
1718899200000|2024-06-20 16:00:00|10707.7|10706.8|10705.5|10704.6|10708.2|10707.6|10705.5|10704.6|224
1718899500000|2024-06-20 16:05:00|10705.6|10704.7|10706.7|10706.1|10706.7|10706.1|10705.5|10704.6|185
1718899800000|2024-06-20 16:10:00|10706.9|10706|10709.7|10708.8|10709.8|10708.9|10706.6|10706|162
1718900100000|2024-06-20 16:15:00|10709.8|10708.9|10709.4|10708.5|10710.4|10709.5|10709|10708.1|128
1718900400000|2024-06-20 16:20:00|10709.5|10708.6|10709.4|10708.8|10709.7|10709.1|10708.5|10707.6|119
1718900700000|2024-06-20 16:25:00|10709.3|10708.7|10708.3|10707.7|10710.1|10709.5|10708|10707.4|205
1718901000000|2024-06-20 16:30:00|10708.5|10707.9|10705.3|10704.7|10708.7|10707.9|10704.8|10704.2|171
1718901300000|2024-06-20 16:35:00|10705.2|10704.6|10705.6|10705|10706.2|10705.6|10703.8|10703|177
1718901600000|2024-06-20 16:40:00|10705.5|10704.9|10708.1|10707.5|10709.2|10708.4|10705.5|10704.9|186
1718901900000|2024-06-20 16:45:00|10708.3|10707.7|10709.7|10709.1|10709.8|10709.2|10707|10706.4|112
1718902200000|2024-06-20 16:50:00|10709.6|10708.7|10707.4|10706.8|10710.8|10710.2|10706.7|10706.1|129
1718902500000|2024-06-20 16:55:00|10707.8|10707.2|10707.5|10706.9|10708.7|10708|10706.3|10705.4|230
1718902800000|2024-06-20 17:00:00|10707.4|10706.8|10709.5|10708.6|10710|10709.1|10706|10705.1|196
1718903100000|2024-06-20 17:05:00|10709.6|10708.7|10709|10708.1|10709.7|10708.8|10706.1|10705.4|298
1718903400000|2024-06-20 17:10:00|10709.1|10708.2|10708.3|10707.7|10709.4|10708.6|10708.2|10707.6|188
1718903700000|2024-06-20 17:15:00|10708.4|10707.8|10707|10706.4|10708.8|10708.2|10707|10706.4|114
1718904000000|2024-06-20 17:20:00|10706.9|10706.3|10707|10706.4|10707.7|10707|10704.6|10703.8|190
1718904300000|2024-06-20 17:25:00|10707.2|10706.3|10707.1|10706.5|10709.6|10708.8|10706.6|10706|161
1718904600000|2024-06-20 17:30:00|10707.4|10706.4|10706.8|10706.2|10708.6|10708|10705.1|10704.2|217
1718904900000|2024-06-20 17:35:00|10707|10706.4|10705.2|10704.6|10707.1|10706.4|10704.4|10703.6|153
1718905200000|2024-06-20 17:40:00|10705|10704.4|10707.6|10707|10707.7|10707.1|10704.8|10704.2|137
1718905500000|2024-06-20 17:45:00|10707.5|10706.9|10707|10706.1|10708|10707.4|10706.7|10706.1|95
1718905800000|2024-06-20 17:50:00|10707.1|10706.4|10705.6|10704.7|10707.2|10706.6|10705.4|10704.7|104
1718906100000|2024-06-20 17:55:00|10705.5|10704.6|10707.3|10706.7|10707.3|10706.7|10705.1|10704.4|88
1718906400000|2024-06-20 18:00:00|10707.5|10706.9|10709.5|10708.6|10709.9|10709|10707.5|10706.9|135
1718906700000|2024-06-20 18:05:00|10709.4|10708.5|10710.9|10710|10711.6|10710.7|10709.1|10708.5|131
1718907000000|2024-06-20 18:10:00|10711|10710.1|10710.9|10710.3|10711|10710.4|10710|10709.1|67
1718907300000|2024-06-20 18:15:00|10711|10710.4|10714|10713.1|10714|10713.3|10710.7|10710.1|91
1718907600000|2024-06-20 18:20:00|10713.9|10713.3|10716.5|10715.6|10716.6|10715.7|10713.6|10713|139
1718907900000|2024-06-20 18:25:00|10716.9|10716|10716.8|10716.2|10718.3|10717.5|10716.7|10716|137
1718908200000|2024-06-20 18:30:00|10716.7|10716.1|10714.8|10714.2|10717.8|10717.1|10714.8|10714.2|157
1718908500000|2024-06-20 18:35:00|10714.9|10713.9|10714.9|10714.3|10716|10715.2|10713.1|10712.5|160
1718908800000|2024-06-20 18:40:00|10715|10714.4|10714|10713.4|10715.8|10715.2|10713.9|10713.3|121
1718909100000|2024-06-20 18:45:00|10714.1|10713.5|10714|10713.4|10714.8|10714|10713|10712.4|122
1718909400000|2024-06-20 18:50:00|10713.8|10713.2|10712.7|10711.8|10713.9|10713.3|10712.2|10711.6|125
1718909700000|2024-06-20 18:55:00|10712.6|10711.7|10710.6|10710|10713.4|10712.7|10710.4|10709.8|127
1718910000000|2024-06-20 19:00:00|10710.7|10710.1|10707.7|10707.1|10711.6|10710.9|10707.4|10706.8|153
1718910300000|2024-06-20 19:05:00|10707.9|10707|10707.7|10707.1|10708.4|10707.6|10707.2|10706.4|107
1718910600000|2024-06-20 19:10:00|10707.8|10707.2|10708.1|10707.5|10708.9|10708|10707.6|10707|83
1718910900000|2024-06-20 19:15:00|10708|10707.4|10707.3|10706.4|10708.2|10707.6|10706.3|10705.4|117
1718911200000|2024-06-20 19:20:00|10707.2|10706.3|10704.4|10703.8|10707.3|10706.4|10703.9|10703.3|160
1718911500000|2024-06-20 19:25:00|10704.6|10703.7|10706.7|10706.1|10707.4|10706.8|10704.4|10703.7|120
1718911800000|2024-06-20 19:30:00|10706.6|10706|10706.6|10706|10707.1|10706.5|10704.9|10704.3|146
1718912100000|2024-06-20 19:35:00|10706.5|10705.9|10706.3|10705.7|10706.6|10706|10705.8|10705.1|103
1718912400000|2024-06-20 19:40:00|10706.2|10705.6|10704.6|10704|10707.3|10706.7|10704.5|10703.6|165
1718912700000|2024-06-20 19:45:00|10704.8|10704.2|10707.2|10706.6|10707.6|10706.8|10704.1|10703.5|134
1718913000000|2024-06-20 19:50:00|10707.3|10706.7|10706.9|10706.3|10709|10708.2|10706|10705.4|131
1718913300000|2024-06-20 19:55:00|10707|10706.4|10705.4|10704.8|10707.8|10707.2|10705.4|10704.8|133
1718913600000|2024-06-20 20:00:00|10705.6|10704.7|10705.6|10704.7|10705.7|10705.1|10704.5|10703.6|109
1718913900000|2024-06-20 20:05:00|10705.7|10704.8|10705.8|10704.9|10706.5|10705.7|10705.3|10704.4|50
1718914200000|2024-06-20 20:10:00|10705.7|10705.1|10704.9|10704|10705.9|10705.3|10704.9|10704|38
1718914500000|2024-06-20 20:15:00|10705|10704.1|10704.2|10703.6|10705.1|10704.4|10704.1|10703.5|31
1718914800000|2024-06-20 20:20:00|10704.5|10703.9|10704|10703.1|10704.6|10704|10703.9|10703.1|40
1718915100000|2024-06-20 20:25:00|10703.9|10703|10703.2|10702.3|10704|10703.2|10702.3|10701.6|44
1718915400000|2024-06-20 20:30:00|10703.1|10702.2|10704.3|10703.4|10704.4|10703.5|10703|10702.2|38
1718915700000|2024-06-20 20:35:00|10704.4|10703.5|10702.7|10701.8|10704.4|10703.5|10702.7|10701.8|48
1718916000000|2024-06-20 20:40:00|10702.8|10701.9|10704.4|10703.5|10704.4|10703.5|10702.8|10701.9|83
1718916300000|2024-06-20 20:45:00|10704.3|10703.4|10703.8|10702.9|10704.5|10703.6|10703.5|10702.6|49
1718916600000|2024-06-20 20:50:00|10703.7|10702.8|10702.9|10702|10704.1|10703.2|10702.7|10701.8|41
1718916900000|2024-06-20 20:55:00|10703.2|10701.7|10703.8|10700.8|10703.9|10702|10703|10700.8|76
1718917200000|2024-06-20 21:00:00|10703.7|10700.7|10705.2|10701.5|10705.2|10701.5|10703.7|10700.7|38
1718917500000|2024-06-20 21:05:00|10704.9|10701.4|10705.3|10701.9|10707.1|10701.9|10704.8|10699.5|54
1718917800000|2024-06-20 21:10:00|10705.4|10701.8|10705.3|10701.8|10705.9|10701.9|10705.3|10701.8|20
1718918100000|2024-06-20 21:15:00|10705.1|10701.7|10705.8|10700.4|10705.8|10701.7|10704.2|10699.6|22
1718918400000|2024-06-20 21:20:00|10704.2|10701.4|10704.1|10701.5|10704.5|10701.5|10704.1|10701.4|11
1718918700000|2024-06-20 21:25:00|10705.9|10702.2|10705.9|10702.6|10706.4|10702.7|10705.9|10702|25
1718919000000|2024-06-20 21:30:00|10706|10702.5|10706.1|10702.7|10706.1|10702.7|10705.8|10702.2|27
1718919300000|2024-06-20 21:35:00|10706|10702.8|10705.7|10702.6|10706.3|10702.8|10705.7|10702.6|12
1718919600000|2024-06-20 21:40:00|10705.8|10702.7|10705.5|10702.7|10705.8|10702.8|10705.5|10702.7|6
1718919900000|2024-06-20 21:45:00|10705.4|10702.5|10705.9|10703.3|10705.9|10703.3|10705.3|10702.5|8
1718920200000|2024-06-20 21:50:00|10705.8||10705.8||10705.9||10705.8||3
1718920500000|2024-06-20 21:55:00|10705.7|10703.4|10705.7|10703.1|10705.8|10703.4|10705.5|10703.1|19
1718920800000|2024-06-20 22:00:00|10705.8|10702.9|10704|10702.5|10705.8|10703.1|10703.6|10701.8|125
1718921100000|2024-06-20 22:05:00|10703.7|10702.8|10702.2|10701.3|10703.7|10702.8|10701.9|10701|32
1718921400000|2024-06-20 22:10:00|10702.1|10701.2|10701.8|10700.9|10702.1|10701.2|10701.7|10700.8|18
1718921700000|2024-06-20 22:15:00|10701.7|10700.8|10702.3|10701.4|10702.9|10702|10701.7|10700.8|33
1718922000000|2024-06-20 22:20:00|10702.2|10701.3|10702.3|10701.4|10702.4|10701.6|10701.8|10701.1|38
1718922300000|2024-06-20 22:25:00|10702.4|10701.5|10702.7|10701.8|10702.9|10702|10702.3|10701.4|29
1718922600000|2024-06-20 22:30:00|10702.8|10701.9|10702.6|10701.7|10702.8|10702.2|10702.2|10701.3|33
1718922900000|2024-06-20 22:35:00|10702.5|10701.6|10703.3|10702.4|10703.4|10702.5|10702.5|10701.6|11
1718923200000|2024-06-20 22:40:00|10703.4|10702.5|10703.3|10702.4|10703.5|10702.6|10702.9|10702|37
1718923500000|2024-06-20 22:45:00|10703.4|10702.5|10703.2|10702.3|10703.5|10702.6|10703.2|10702.3|32
1718923800000|2024-06-20 22:50:00|10703.3|10702.4|10703.1|10702.2|10703.4|10702.5|10702.9|10702|25
1718924100000|2024-06-20 22:55:00|10702.7|10702.1|10702.8|10701.9|10702.9|10702.1|10702.6|10701.7|55
1718924400000|2024-06-20 23:00:00|10702.5|10701.6|10703.3|10702.4|10703.7|10702.8|10702.5|10701.6|44
1718924700000|2024-06-20 23:05:00|10703.5|10702.6|10703.9|10703.3|10704.3|10703.4|10703.5|10702.6|24
1718925000000|2024-06-20 23:10:00|10703.8|10703.2|10705.4|10704.5|10705.4|10704.5|10703.8|10703.2|35
1718925300000|2024-06-20 23:15:00|10705.5|10704.6|10706.3|10705.4|10706.3|10705.4|10705.4|10704.5|40
1718925600000|2024-06-20 23:20:00|10706.8|10705.9|10707.9|10707|10707.9|10707|10706.7|10705.8|35
1718925900000|2024-06-20 23:25:00|10708|10707.1|10707.3|10706.4|10708|10707.1|10707.3|10706.4|62
1718926200000|2024-06-20 23:30:00|10707.4|10706.5|10706.2|10705.3|10707.4|10706.5|10706.1|10705.2|55
1718926500000|2024-06-20 23:35:00|10706.3|10705.4|10706.1|10705.2|10706.5|10705.6|10705.4|10704.5|43
1718926800000|2024-06-20 23:40:00|10706.2|10705.3|10705.9|10705|10706.2|10705.3|10705.4|10704.8|18
1718927100000|2024-06-20 23:45:00|10705.8|10704.9|10705.7|10705.1|10705.9|10705.1|10705.2|10704.6|35
1718927400000|2024-06-20 23:50:00|10705.8|10705.2|10706.4|10705.8|10706.7|10705.9|10705.8|10705.2|22
1718927700000|2024-06-20 23:55:00|10706.6|10705.7|10706.4|10705.5|10707.4|10706.8|10706.3|10705.5|38
1718928000000|2024-06-21 00:00:00|10706.3|10705.7|10705.8|10705.2|10707.7|10706.9|10705.6|10705|76
1718928300000|2024-06-21 00:05:00|10705.6|10705|10706.1|10705.2|10706.3|10705.4|10705.1|10704.3|67
1718928600000|2024-06-21 00:10:00|10705.9|10705|10704.7|10703.8|10706.3|10705.4|10704.6|10703.7|91
1718928900000|2024-06-21 00:15:00|10704.6|10703.7|10704.5|10703.9|10705.1|10704.5|10703.7|10703.1|83
1718929200000|2024-06-21 00:20:00|10704.6|10704|10706.1|10705.2|10706.4|10705.5|10704.6|10704|57
1718929500000|2024-06-21 00:25:00|10705.8|10704.9|10705.8|10705.2|10706.3|10705.4|10705.8|10704.9|46
1718929800000|2024-06-21 00:30:00|10705.9|10705|10707.4|10706.8|10708.1|10707.3|10705.9|10705|110
1718930100000|2024-06-21 00:35:00|10706.8|10706.2|10707.2|10706.6|10707.5|10706.6|10706.4|10705.8|47
1718930400000|2024-06-21 00:40:00|10707.1|10706.5|10706.7|10706.1|10707.3|10706.7|10706.5|10705.7|76
1718930700000|2024-06-21 00:45:00|10706.8|10706.2|10707|10706.4|10707.5|10706.7|10706.8|10706.2|35
1718931000000|2024-06-21 00:50:00|10706.9|10706.3|10706.8|10705.9|10707.7|10707.1|10706.6|10705.7|108
1718931300000|2024-06-21 00:55:00|10707.1|10706.5|10707.2|10706.3|10707.7|10706.8|10705|10704.1|121
1718931600000|2024-06-21 01:00:00|10707.1|10706.2|10708.3|10707.4|10709.1|10708.5|10706.9|10706.1|191
1718931900000|2024-06-21 01:05:00|10708.1|10707.5|10706.9|10706.3|10708.9|10708.1|10705.7|10705|109
1718932200000|2024-06-21 01:10:00|10706.8|10706.2|10706|10705.1|10706.9|10706.3|10705.5|10704.7|111
1718932500000|2024-06-21 01:15:00|10705.9|10705|10708.2|10707.3|10708.8|10708.2|10705.6|10704.7|158
1718932800000|2024-06-21 01:20:00|10708.4|10707.5|10708.5|10707.9|10709.1|10708.2|10708|10707.2|96
1718933100000|2024-06-21 01:25:00|10708.7|10708.1|10708.7|10707.8|10709.3|10708.7|10707.8|10706.9|60
1718933400000|2024-06-21 01:30:00|10708.8|10707.9|10707.2|10706.6|10709.3|10708.6|10707|10706.4|219
1718933700000|2024-06-21 01:35:00|10707.1|10706.5|10707.8|10707.2|10708.2|10707.6|10707.1|10706.5|115
1718934000000|2024-06-21 01:40:00|10707.7|10707.1|10708.3|10707.7|10708.3|10707.7|10707.6|10707|44
1718934300000|2024-06-21 01:45:00|10708.4|10707.8|10709.2|10708.6|10709.4|10708.8|10708.2|10707.6|46
1718934600000|2024-06-21 01:50:00|10709.3|10708.7|10710.2|10709.3|10710.9|10710.3|10709.2|10708.4|101
1718934900000|2024-06-21 01:55:00|10710.3|10709.4|10710.7|10709.8|10711.2|10710.3|10710|10709.1|102
1718935200000|2024-06-21 02:00:00|10710.8|10709.9|10711.9|10711.3|10712|10711.3|10710.6|10709.7|90
1718935500000|2024-06-21 02:05:00|10711.8|10711.2|10712.6|10711.7|10712.9|10712.3|10711.8|10711.2|61
1718935800000|2024-06-21 02:10:00|10712.4|10711.8|10713.1|10712.5|10713.5|10712.8|10712.4|10711.8|97
1718936100000|2024-06-21 02:15:00|10713.2|10712.6|10712.4|10711.8|10713.2|10712.6|10712.3|10711.7|67
1718936400000|2024-06-21 02:20:00|10712.5|10711.9|10712.9|10712.3|10713.2|10712.6|10712.4|10711.8|69
1718936700000|2024-06-21 02:25:00|10712.8|10712.2|10714|10713.4|10714|10713.4|10712.7|10712.1|50
1718937000000|2024-06-21 02:30:00|10714.1|10713.5|10717.8|10717.2|10717.8|10717.2|10713.9|10713.3|93
1718937300000|2024-06-21 02:35:00|10717.7|10717.1|10716.9|10716.3|10717.9|10717.3|10715.7|10714.8|58
1718937600000|2024-06-21 02:40:00|10716.8|10716.2|10715.9|10715.3|10716.8|10716.2|10715.9|10715.3|42
1718937900000|2024-06-21 02:45:00|10715.7|10715.1|10715.4|10714.8|10716.1|10715.3|10715.2|10714.4|70
1718938200000|2024-06-21 02:50:00|10715.6|10715|10716.5|10715.9|10716.7|10716.1|10715.3|10714.7|54
1718938500000|2024-06-21 02:55:00|10716.3|10715.7|10717.3|10716.4|10718.1|10717.3|10716.3|10715.7|70
1718938800000|2024-06-21 03:00:00|10717|10716.1|10716|10715.1|10717.2|10716.3|10715.6|10715|81
1718939100000|2024-06-21 03:05:00|10716.1|10715.2|10715.7|10714.8|10716.3|10715.4|10715.7|10714.8|44
1718939400000|2024-06-21 03:10:00|10715.6|10714.7|10715.2|10714.3|10715.8|10714.9|10714.2|10713.3|57
1718939700000|2024-06-21 03:15:00|10715.1|10714.2|10714.7|10714.1|10715.1|10714.2|10714.3|10713.4|40
1718940000000|2024-06-21 03:20:00|10715.1|10714.5|10716.1|10715.5|10716.1|10715.5|10715.1|10714.2|40
1718940300000|2024-06-21 03:25:00|10716.2|10715.3|10715.9|10715.3|10716.6|10716|10715.7|10714.8|46
1718940600000|2024-06-21 03:30:00|10716.1|10715.5|10716|10715.4|10716.2|10715.5|10715.6|10714.7|78
1718940900000|2024-06-21 03:35:00|10715.9|10715.3|10715.7|10715.1|10716.3|10715.6|10715.7|10715.1|36
1718941200000|2024-06-21 03:40:00|10715.9|10715.3|10716.2|10715.3|10716.7|10715.8|10715.7|10715.1|65
1718941500000|2024-06-21 03:45:00|10716.1|10715.2|10715.8|10714.9|10716.3|10715.5|10715.7|10714.8|49
1718941800000|2024-06-21 03:50:00|10715.6|10715|10716.2|10715.3|10716.3|10715.4|10715.6|10714.8|65
1718942100000|2024-06-21 03:55:00|10716.4|10715.8|10716.6|10716|10716.9|10716.1|10716.3|10715.6|40
1718942400000|2024-06-21 04:00:00|10716.7|10716.1|10716.3|10715.7|10716.7|10716.1|10715.6|10714.9|49
1718942700000|2024-06-21 04:05:00|10716.4|10715.8|10716.6|10715.7|10716.8|10715.9|10716.1|10715.4|26
1718943000000|2024-06-21 04:10:00|10716.5|10715.6|10716.7|10715.8|10716.9|10716|10716.2|10715.4|53
1718943300000|2024-06-21 04:15:00|10716.8|10715.9|10716.7|10715.8|10716.8|10716.1|10716.5|10715.8|17
1718943600000|2024-06-21 04:20:00|10716.8|10715.9|10716.5|10715.9|10716.8|10716|10716.5|10715.7|33
1718943900000|2024-06-21 04:25:00|10716.6|10716|10716.8|10715.9|10716.8|10716.1|10716.5|10715.8|28
1718944200000|2024-06-21 04:30:00|10716.7|10715.8|10716.4|10715.5|10716.8|10716|10716.1|10715.2|30
1718944500000|2024-06-21 04:35:00|10716.2|10715.6|10717.7|10717.1|10717.7|10717.1|10716.1|10715.4|43
1718944800000|2024-06-21 04:40:00|10717.9|10717|10716.6|10716|10718.1|10717.2|10716.6|10715.9|36
1718945100000|2024-06-21 04:45:00|10716.7|10716.1|10717.6|10717|10717.6|10717|10716.7|10716.1|35
1718945400000|2024-06-21 04:50:00|10717.5|10716.9|10718.6|10718|10718.6|10718|10717.5|10716.9|42
1718945700000|2024-06-21 04:55:00|10718.7|10718.1|10718.8|10718.2|10719|10718.2|10718.3|10717.7|41
1718946000000|2024-06-21 05:00:00|10718.7|10718.1|10718.7|10718.1|10718.9|10718.2|10718.6|10717.9|15
1718946300000|2024-06-21 05:05:00|10718.8|10718.2|10719.5|10718.9|10719.6|10719|10718.6|10718|58
1718946600000|2024-06-21 05:10:00|10719.6|10719|10718.8|10718.2|10719.6|10719|10718.5|10717.6|61
1718946900000|2024-06-21 05:15:00|10718.7|10718.1|10719.9|10719|10720|10719.2|10718.7|10717.9|30
1718947200000|2024-06-21 05:20:00|10719.8|10718.9|10719.6|10719|10720.1|10719.4|10719.4|10718.8|32
1718947500000|2024-06-21 05:25:00|10719.7|10719.1|10719.7|10719.1|10720.1|10719.5|10719.6|10719|25
1718947800000|2024-06-21 05:30:00|10719.8|10719.2|10719.8|10719.2|10720.2|10719.5|10719.4|10718.7|60
1718948100000|2024-06-21 05:35:00|10719.9|10719.3|10719.7|10719.1|10720.1|10719.5|10719.5|10718.8|93
1718948400000|2024-06-21 05:40:00|10719.6|10719|10718.2|10717.6|10719.7|10719.1|10718.2|10717.6|62
1718948700000|2024-06-21 05:45:00|10718.1|10717.5|10716.2|10715.6|10718.2|10717.6|10716.1|10715.2|59
1718949000000|2024-06-21 05:50:00|10716.1|10715.5|10717.3|10716.7|10717.4|10716.8|10715.4|10714.8|71
1718949300000|2024-06-21 05:55:00|10717.6|10717|10718.3|10717.4|10718.5|10717.8|10717.6|10716.9|95
1718949600000|2024-06-21 06:00:00|10717.7|10717.1|10719.5|10718.6|10720|10719.1|10716.9|10716.3|251
1718949900000|2024-06-21 06:05:00|10719.6|10718.7|10720.8|10719.9|10721|10720.1|10718.1|10717.5|207
1718950200000|2024-06-21 06:10:00|10720.4|10719.5|10720.3|10719.4|10720.9|10720.3|10719.5|10718.8|115
1718950500000|2024-06-21 06:15:00|10720.4|10719.5|10719.5|10718.9|10721|10720.3|10718.3|10717.5|165
1718950800000|2024-06-21 06:20:00|10719.6|10719|10718.8|10718.2|10720|10719.4|10718.5|10717.8|109
1718951100000|2024-06-21 06:25:00|10718.7|10718.1|10718.2|10717.6|10719.6|10718.8|10717.7|10717.1|136
1718951400000|2024-06-21 06:30:00|10718.3|10717.7|10718.1|10717.2|10718.3|10717.7|10717|10716.2|148
1718951700000|2024-06-21 06:35:00|10718|10717.1|10713.2|10712.3|10718|10717.1|10712.2|10711.3|204
1718952000000|2024-06-21 06:40:00|10713|10712.1|10713.6|10713|10713.6|10713|10712.3|10711.6|163
1718952300000|2024-06-21 06:45:00|10713.5|10712.9|10713.2|10712.3|10715.3|10714.7|10713.2|10712.3|191
1718952600000|2024-06-21 06:50:00|10713|10712.1|10711.9|10711.3|10713.2|10712.4|10710.7|10709.8|151
1718952900000|2024-06-21 06:55:00|10711.7|10711.1|10710.3|10709.7|10711.7|10711.1|10708.8|10708.2|250
1718953200000|2024-06-21 07:00:00|10710.4|10709.8|10707.8|10706.9|10710.7|10709.9|10707.8|10706.9|176
1718953500000|2024-06-21 07:05:00|10707.3|10706.4|10704.3|10703.7|10707.5|10706.9|10702.1|10701.2|252
1718953800000|2024-06-21 07:10:00|10704.2|10703.6|10707.7|10705.4|10707.7|10706.6|10703.3|10702.7|160
1718954100000|2024-06-21 07:15:00|10703.6|10700.3|10697.3|10696.4|10703.6|10700.3|10692.1|10688.8|507
1718954400000|2024-06-21 07:20:00|10697.4|10696.5|10698.2|10697.3|10698.3|10697.5|10695.2|10694.4|262
1718954700000|2024-06-21 07:25:00|10698|10697.4|10700|10697.7|10700.5|10699.6|10697.3|10696.7|226
1718955000000|2024-06-21 07:30:00|10696.1|10690.1|10676.1|10675.2|10696.1|10690.1|10675.5|10674.5|745
1718955300000|2024-06-21 07:35:00|10675.9|10675|10675.7|10675.1|10679.3|10678.4|10671.4|10670.6|638
1718955600000|2024-06-21 07:40:00|10675.5|10674.9|10680.3|10679.7|10681.7|10680.8|10675.5|10674.7|414
1718955900000|2024-06-21 07:45:00|10680.4|10679.8|10679.8|10678.9|10681.4|10680.6|10676.5|10675.6|352
1718956200000|2024-06-21 07:50:00|10679.6|10678.7|10678.4|10677.8|10682|10681.1|10677.6|10677|275
1718956500000|2024-06-21 07:55:00|10678.2|10677.6|10679.2|10676.8|10682.1|10681.2|10677.2|10676.6|288
1718956800000|2024-06-21 08:00:00|10679.1|10676.7|10681|10680.4|10681|10680.4|10676.6|10675.5|341
1718957100000|2024-06-21 08:05:00|10680.7|10680.1|10684.9|10684|10685|10684.1|10678.3|10677.4|313
1718957400000|2024-06-21 08:10:00|10684.8|10683.9|10690|10689.1|10690.1|10689.2|10684.8|10683.9|321
1718957700000|2024-06-21 08:15:00|10689.8|10688.9|10686.2|10685.6|10690.1|10689.5|10686.2|10685.4|236
1718958000000|2024-06-21 08:20:00|10686.4|10685.5|10685.2|10684.3|10686.8|10686.2|10685.1|10684.2|223
1718958300000|2024-06-21 08:25:00|10685|10684.1|10684.9|10684|10685.1|10684.2|10681.5|10680.6|229
1718958600000|2024-06-21 08:30:00|10684.6|10683.7|10687.6|10686.7|10688.8|10687.9|10682.1|10681.2|357
1718958900000|2024-06-21 08:35:00|10687.5|10686.6|10691.5|10690.9|10692.2|10691.3|10687.3|10686.4|216
1718959200000|2024-06-21 08:40:00|10691.4|10690.8|10695|10694.1|10695.1|10694.2|10690.8|10689.9|239
1718959500000|2024-06-21 08:45:00|10695.2|10694.3|10690.3|10689.4|10696|10695.3|10689.9|10689.3|251
1718959800000|2024-06-21 08:50:00|10690.2|10689.3|10690.2|10689.6|10693.5|10692.9|10689.6|10689|209
1718960100000|2024-06-21 08:55:00|10690.1|10689.5|10691.4|10690.5|10692.9|10692|10689.6|10688.9|194
1718960400000|2024-06-21 09:00:00|10690.9|10690|10692.6|10692|10693.9|10693.3|10690.9|10690|218
1718960700000|2024-06-21 09:05:00|10692.7|10692.1|10691.5|10690.9|10692.7|10692.1|10690.5|10689.8|160
1718961000000|2024-06-21 09:10:00|10691.2|10690.6|10686.9|10686|10691.3|10690.7|10686.9|10686|188
1718961300000|2024-06-21 09:15:00|10686.8|10685.9|10684.9|10684|10687.4|10686.5|10683.9|10683|190
1718961600000|2024-06-21 09:20:00|10685.1|10684.2|10686.6|10686|10686.8|10686.1|10684.2|10683.6|205
1718961900000|2024-06-21 09:25:00|10686.7|10686.1|10687.2|10686.6|10688.5|10687.9|10686.5|10685.9|203
1718962200000|2024-06-21 09:30:00|10687.3|10686.4|10689.6|10688.7|10690.8|10689.9|10687.2|10686.3|212
1718962500000|2024-06-21 09:35:00|10689.4|10688.5|10691.3|10690.4|10691.3|10690.4|10688.6|10687.7|158
1718962800000|2024-06-21 09:40:00|10691.2|10690.3|10694.9|10694|10695.4|10694.5|10691.2|10690.3|223
1718963100000|2024-06-21 09:45:00|10694.8|10693.9|10694.2|10693.3|10697.4|10696.5|10694.2|10693.3|184
1718963400000|2024-06-21 09:50:00|10694.3|10693.4|10697.4|10696.5|10698|10697.3|10693.7|10692.8|220
1718963700000|2024-06-21 09:55:00|10697.3|10696.4|10698.3|10697.4|10698.5|10697.9|10695.9|10695.3|144
1718964000000|2024-06-21 10:00:00|10698.4|10697.5|10697.2|10696.6|10698.6|10697.9|10696|10695.4|194
1718964300000|2024-06-21 10:05:00|10697.1|10696.5|10694.9|10694.3|10697.1|10696.5|10694.6|10693.9|141
1718964600000|2024-06-21 10:10:00|10694.8|10694.2|10692.5|10691.9|10695.6|10694.9|10692|10691.4|127
1718964900000|2024-06-21 10:15:00|10692.6|10692|10688.6|10688|10692.8|10692|10688.5|10687.9|271
1718965200000|2024-06-21 10:20:00|10688.5|10687.9|10689.1|10688.5|10689.1|10688.5|10686.5|10685.9|165
1718965500000|2024-06-21 10:25:00|10689|10688.4|10690.3|10689.4|10691.7|10690.8|10688.8|10688.2|172
1718965800000|2024-06-21 10:30:00|10690.4|10689.5|10685|10684.4|10690.6|10689.7|10684.4|10683.8|207
1718966100000|2024-06-21 10:35:00|10685.1|10684.5|10684.1|10683.2|10685.5|10684.9|10682.5|10681.9|178
1718966400000|2024-06-21 10:40:00|10684.3|10683.4|10682.2|10681.3|10684.4|10683.5|10681.1|10680.2|244
1718966700000|2024-06-21 10:45:00|10682|10681.4|10677.5|10676.9|10684.1|10683.5|10677.5|10676.9|175
1718967000000|2024-06-21 10:50:00|10677.6|10677|10680|10679.4|10680.1|10679.4|10677|10676.1|162
1718967300000|2024-06-21 10:55:00|10679.9|10679.3|10681.3|10680.7|10682.3|10681.6|10679.9|10679.3|152
1718967600000|2024-06-21 11:00:00|10681.9|10681|10682.6|10682|10684.2|10683.3|10681.9|10681|275
1718967900000|2024-06-21 11:05:00|10682.7|10682.1|10683.2|10682.6|10683.5|10682.8|10680.2|10679.3|217
1718968200000|2024-06-21 11:10:00|10683.3|10682.7|10685.3|10684.7|10686.8|10685.9|10683.1|10682.2|225
1718968500000|2024-06-21 11:15:00|10685.4|10684.5|10684.2|10683.3|10685.6|10684.7|10682.9|10682.3|160
1718968800000|2024-06-21 11:20:00|10684.1|10683.2|10686.4|10685.5|10687.3|10686.5|10683.6|10682.9|248
1718969100000|2024-06-21 11:25:00|10686.3|10685.4|10686.9|10686|10687|10686.1|10684.7|10684.1|195
1718969400000|2024-06-21 11:30:00|10686.8|10685.9|10686.8|10685.9|10687.3|10686.6|10686.3|10685.5|160
1718969700000|2024-06-21 11:35:00|10686.7|10685.8|10684.1|10683.5|10687.5|10686.9|10683.9|10683.2|173
1718970000000|2024-06-21 11:40:00|10684.2|10683.6|10684.3|10683.7|10686.1|10685.5|10683.6|10683|99
1718970300000|2024-06-21 11:45:00|10684.2|10683.6|10686.3|10685.7|10686.5|10685.9|10684.2|10683.6|156
1718970600000|2024-06-21 11:50:00|10686.6|10686|10688.8|10687.9|10689.6|10688.7|10686.2|10685.6|242
1718970900000|2024-06-21 11:55:00|10688.7|10688.1|10689.3|10688.7|10690.5|10689.6|10688.5|10687.9|176
1718971200000|2024-06-21 12:00:00|10689.2|10688.6|10690.2|10689.6|10692.4|10691.6|10689.1|10688.5|221
1718971500000|2024-06-21 12:05:00|10690.1|10689.5|10688.5|10687.6|10691.7|10691.1|10688.4|10687.5|207
1718971800000|2024-06-21 12:10:00|10688.4|10687.5|10686.9|10686.3|10689.4|10688.8|10686.8|10686.2|162
1718972100000|2024-06-21 12:15:00|10687|10686.4|10686.5|10685.9|10687.6|10687|10685.7|10684.9|161
1718972400000|2024-06-21 12:20:00|10686.4|10685.5|10688.3|10687.7|10688.5|10687.9|10685.2|10684.6|243
1718972700000|2024-06-21 12:25:00|10688.4|10687.8|10693.8|10692.9|10693.8|10692.9|10688.4|10687.8|190
1718973000000|2024-06-21 12:30:00|10693.7|10692.8|10689.1|10688.5|10694.2|10693.3|10688.9|10688.2|192
1718973300000|2024-06-21 12:35:00|10689.2|10688.6|10691.9|10691.3|10694|10693.1|10689|10688.4|237
1718973600000|2024-06-21 12:40:00|10692.1|10691.5|10691.8|10691.2|10693.6|10692.7|10691.1|10690.5|199
1718973900000|2024-06-21 12:45:00|10691.5|10690.9|10694|10693.4|10694.9|10694.3|10691.4|10690.8|158
1718974200000|2024-06-21 12:50:00|10693.8|10693.2|10688.7|10688.1|10694.4|10693.8|10688|10687.4|218
1718974500000|2024-06-21 12:55:00|10688.8|10688.2|10695.3|10694.4|10695.6|10694.9|10688.7|10688.1|256
1718974800000|2024-06-21 13:00:00|10695.1|10694.5|10696.9|10696.3|10697.3|10696.7|10694.9|10694.3|238
1718975100000|2024-06-21 13:05:00|10697|10696.4|10694.2|10693.3|10698.1|10697.5|10694.2|10693.3|199
1718975400000|2024-06-21 13:10:00|10694|10693.1|10692.2|10691.3|10694.4|10693.8|10691.1|10690.4|181
1718975700000|2024-06-21 13:15:00|10692.1|10691.2|10688.7|10688.1|10692.8|10692|10688.1|10687.2|184
1718976000000|2024-06-21 13:20:00|10688.1|10687.5|10691|10690.4|10691.9|10691.3|10688|10687.1|237
1718976300000|2024-06-21 13:25:00|10690.9|10690.3|10693.5|10692.6|10694.5|10693.6|10690.8|10690.2|242
1718976600000|2024-06-21 13:30:00|10693.4|10692.5|10692.5|10691.9|10695.8|10695|10691.2|10690.6|297
1718976900000|2024-06-21 13:35:00|10692.3|10691.7|10696.1|10695.5|10696.3|10695.5|10691.1|10690.5|274
1718977200000|2024-06-21 13:40:00|10695.9|10695.3|10699.6|10693.6|10699.6|10696.8|10694|10693.4|307
1718977500000|2024-06-21 13:45:00|10699.4|10693.4|10686.8|10685.9|10699.4|10693.4|10678.5|10677.6|921
1718977800000|2024-06-21 13:50:00|10686.9|10686|10682.3|10681.7|10689.2|10688.6|10681.6|10680.7|516
1718978100000|2024-06-21 13:55:00|10682.4|10681.8|10683.1|10682|10685.8|10684.9|10682.1|10681.3|373
1718978400000|2024-06-21 14:00:00|10683|10682.1|10683.3|10682.4|10686|10685.2|10681.4|10680.5|515
1718978700000|2024-06-21 14:05:00|10683.1|10682.2|10692.2|10691.3|10693.4|10692.5|10682.1|10681.2|453
1718979000000|2024-06-21 14:10:00|10692|10691.4|10693.2|10692.3|10693.3|10692.4|10685.7|10684.9|413
1718979300000|2024-06-21 14:15:00|10693.1|10692.5|10694.5|10693.9|10694.5|10693.9|10691|10690.4|297
1718979600000|2024-06-21 14:20:00|10694.6|10694|10691.7|10691.1|10695.7|10695.1|10690.4|10689.7|346
1718979900000|2024-06-21 14:25:00|10691.5|10690.9|10696.2|10695.6|10696.4|10695.8|10691.2|10690.6|275
1718980200000|2024-06-21 14:30:00|10696|10695.4|10693|10692.4|10696|10695.4|10692.1|10691.5|288
1718980500000|2024-06-21 14:35:00|10693.1|10692.5|10692.4|10691.5|10698|10697.4|10692.1|10691.2|314
1718980800000|2024-06-21 14:40:00|10692.3|10691.4|10687.6|10687|10692.4|10691.8|10687.3|10686.7|247
1718981100000|2024-06-21 14:45:00|10687.5|10686.9|10691.9|10691|10692.9|10692.3|10687.2|10686.6|306
1718981400000|2024-06-21 14:50:00|10691.7|10690.8|10687.8|10687.2|10692.2|10691.3|10686.9|10686.3|395
1718981700000|2024-06-21 14:55:00|10687.4|10686.8|10681.8|10681.2|10687.8|10687|10679.8|10679.2|462
1718982000000|2024-06-21 15:00:00|10681.7|10680.8|10682.2|10681.6|10687.3|10686.4|10680.9|10680.2|535
1718982300000|2024-06-21 15:05:00|10682.5|10681.9|10684.1|10683.5|10686.5|10685.9|10681.9|10681.3|281
1718982600000|2024-06-21 15:10:00|10684.3|10683.4|10686.9|10686.3|10687.7|10687|10684.1|10683.4|220
1718982900000|2024-06-21 15:15:00|10687|10686.4|10685.2|10684.6|10687.3|10686.4|10684|10683.4|240
1718983200000|2024-06-21 15:20:00|10685.3|10684.7|10684.1|10683.5|10686.1|10685.5|10683.1|10682.4|184
1718983500000|2024-06-21 15:25:00|10684|10683.4|10684.6|10683.7|10686.8|10686|10683.4|10682.8|244
1718983800000|2024-06-21 15:30:00|10684.5|10683.9|10683.6|10683|10685|10684.1|10683|10682.4|213
1718984100000|2024-06-21 15:35:00|10683.7|10683.1|10688.4|10687.8|10688.5|10687.9|10683.4|10682.8|214
1718984400000|2024-06-21 15:40:00|10688.5|10687.9|10688.1|10687.5|10688.7|10688.1|10686.7|10686.1|151
1718984700000|2024-06-21 15:45:00|10688|10687.4|10691.9|10691|10692.2|10691.4|10688|10687.4|140
1718985000000|2024-06-21 15:50:00|10692|10691.1|10694.8|10694.2|10694.9|10694.3|10691.5|10690.9|104
1718985300000|2024-06-21 15:55:00|10694.5|10693.9|10694|10693.4|10695|10694.4|10692.5|10691.9|158
1718985600000|2024-06-21 16:00:00|10694.3|10693.7|10693.6|10693|10694.3|10693.7|10692.2|10691.6|142
1718985900000|2024-06-21 16:05:00|10693.5|10692.9|10693.7|10693.1|10695.8|10695.2|10693|10692.4|104
1718986200000|2024-06-21 16:10:00|10693.6|10693|10691.5|10690.9|10693.9|10693.3|10691.3|10690.7|109
1718986500000|2024-06-21 16:15:00|10691.4|10690.8|10692.1|10691.5|10692.8|10692|10690.5|10689.9|150
1718986800000|2024-06-21 16:20:00|10692.3|10691.7|10692.8|10691.9|10693.8|10692.9|10692.1|10691.5|136
1718987100000|2024-06-21 16:25:00|10692.7|10691.8|10690.5|10689.9|10692.7|10691.8|10690.5|10689.9|154
1718987400000|2024-06-21 16:30:00|10690.4|10689.8|10692|10691.4|10692.1|10691.5|10690|10689.4|106
1718987700000|2024-06-21 16:35:00|10691.8|10691.2|10693.1|10692.2|10693.4|10692.8|10690.9|10690.3|99
1718988000000|2024-06-21 16:40:00|10693.2|10692.3|10695.8|10695.2|10696.6|10695.7|10692.8|10692.2|115
1718988300000|2024-06-21 16:45:00|10695.9|10695.3|10693.2|10692.6|10696.1|10695.5|10693|10692.4|111
1718988600000|2024-06-21 16:50:00|10693.5|10692.9|10694.8|10693.9|10695|10694.4|10692.8|10692.2|124
1718988900000|2024-06-21 16:55:00|10694.6|10694|10692.6|10692|10694.7|10694|10692.5|10691.9|119
1718989200000|2024-06-21 17:00:00|10692.4|10691.8|10693|10692.4|10693.2|10692.6|10691.7|10691.1|98
1718989500000|2024-06-21 17:05:00|10693.1|10692.5|10691.8|10691.2|10693.2|10692.6|10691.8|10691.2|75
1718989800000|2024-06-21 17:10:00|10691.9|10691.3|10691.9|10691.3|10693.6|10693|10691.8|10691|95
1718990100000|2024-06-21 17:15:00|10691.8|10691.2|10691.8|10690.9|10693.2|10692.3|10691.8|10690.9|89
1718990400000|2024-06-21 17:20:00|10691.7|10691.2|10692.4|10691.5|10692.9|10692|10691.1|10690.4|128
1718990700000|2024-06-21 17:25:00|10692.3|10691.4|10692.8|10691.9|10693.3|10692.4|10691.8|10690.9|75
1718991000000|2024-06-21 17:30:00|10692.7|10691.8|10692.7|10692.1|10693.7|10692.8|10692.3|10691.4|96
1718991300000|2024-06-21 17:35:00|10692.6|10692|10693.4|10692.5|10694|10693.3|10692.2|10691.4|116
1718991600000|2024-06-21 17:40:00|10693.5|10692.6|10693.1|10692.5|10693.9|10693.3|10692.7|10692.1|72
1718991900000|2024-06-21 17:45:00|10693|10692.4|10691.7|10690.8|10693.1|10692.5|10691.1|10690.3|85
1718992200000|2024-06-21 17:50:00|10691.6|10690.7|10692.8|10691.9|10693.2|10692.6|10691.6|10690.7|78
1718992500000|2024-06-21 17:55:00|10692.7|10691.8|10693.6|10693|10694.6|10693.9|10692|10691.4|112
1718992800000|2024-06-21 18:00:00|10693.5|10692.9|10692.6|10692|10693.7|10693.1|10692.1|10691.5|99
1718993100000|2024-06-21 18:05:00|10692.5|10691.9|10694.6|10694|10695.2|10694.4|10692.5|10691.9|104
1718993400000|2024-06-21 18:10:00|10694.5|10693.9|10694.1|10693.5|10694.9|10694.3|10694|10693.4|68
1718993700000|2024-06-21 18:15:00|10694|10693.4|10694|10693.4|10695|10694.4|10694|10693.4|93
1718994000000|2024-06-21 18:20:00|10694.1|10693.5|10694.9|10694.3|10695|10694.4|10694.1|10693.5|83
1718994300000|2024-06-21 18:25:00|10695|10694.4|10696.2|10695.3|10696.8|10696.1|10695|10694.4|57
1718994600000|2024-06-21 18:30:00|10696.1|10695.2|10695.5|10694.6|10696.4|10695.5|10695.1|10694.2|71
1718994900000|2024-06-21 18:35:00|10695.4|10694.5|10696.2|10695.3|10696.9|10696|10695.2|10694.5|131
1718995200000|2024-06-21 18:40:00|10696.3|10695.4|10695.8|10694.9|10697.1|10696.5|10694.8|10694.2|61
1718995500000|2024-06-21 18:45:00|10695.7|10694.8|10694.9|10694.3|10696|10695.4|10694.6|10694|63
1718995800000|2024-06-21 18:50:00|10694.8|10694.2|10694.3|10693.7|10694.8|10694.2|10693.9|10693.3|29
1718996100000|2024-06-21 18:55:00|10694.2|10693.4|10695.1|10694.5|10695.5|10694.6|10693.9|10693.3|77
1718996400000|2024-06-21 19:00:00|10695.2|10694.6|10696.5|10695.9|10697.3|10696.4|10695.1|10694.5|101
1718996700000|2024-06-21 19:05:00|10696.6|10696|10694.8|10693.9|10696.8|10696.2|10694.6|10693.8|101
1718997000000|2024-06-21 19:10:00|10694.6|10694|10695.3|10694.4|10695.7|10694.9|10694.6|10694|47
1718997300000|2024-06-21 19:15:00|10695.2|10694.3|10696|10695.4|10696.6|10696|10695.2|10694.3|57
1718997600000|2024-06-21 19:20:00|10695.9|10695.3|10696|10695.4|10696.5|10695.9|10695.6|10694.7|74
1718997900000|2024-06-21 19:25:00|10696.1|10695.2|10694|10693.4|10696.1|10695.3|10693.9|10693.3|59
1718998200000|2024-06-21 19:30:00|10693.9|10693.3|10692.4|10691.8|10693.9|10693.3|10692.1|10691.5|77
1718998500000|2024-06-21 19:35:00|10692.2|10691.6|10693.7|10693.1|10694.4|10693.8|10692.2|10691.6|47
1718998800000|2024-06-21 19:40:00|10693.5|10692.9|10694.6|10693.7|10695|10694.1|10693.5|10692.9|147
1718999100000|2024-06-21 19:45:00|10694.5|10693.6|10693.3|10692.4|10695|10694.1|10693.3|10692.4|140
1718999400000|2024-06-21 19:50:00|10693.4|10692.5|10694.1|10693.2|10694.6|10693.7|10693.3|10692.4|129
1718999700000|2024-06-21 19:55:00|10693.8|10692.9|10692.1|10691.5|10694.4|10693.7|10691.3|10690.6|125
1719000000000|2024-06-21 20:00:00|10692.2|10691.3|10692.2|10691.3|10692.3|10691.4|10691.5|10690.6|75
1719000300000|2024-06-21 20:05:00|10692.1|10691.2|10693.1|10692.2|10693.1|10692.2|10692.1|10691.2|48
1719000600000|2024-06-21 20:10:00|10693|10692.1|10694.1|10693.2|10694.1|10693.2|10693|10692.1|65
1719000900000|2024-06-21 20:15:00|10694.2|10693.3|10695|10694.1|10695.4|10694.5|10694|10693.1|77
1719001200000|2024-06-21 20:20:00|10695.1|10694.2|10694.9|10694|10695.1|10694.2|10693.9|10693|86
1719001500000|2024-06-21 20:25:00|10694.8|10693.9|10694.5|10693.6|10695.6|10694.7|10694|10693.1|119
1719001800000|2024-06-21 20:30:00|10694.3|10693.4|10694|10693.1|10694.6|10693.7|10693.9|10693|44
1719002100000|2024-06-21 20:35:00|10694.1|10693.2|10694.6|10693.7|10694.6|10693.7|10693.6|10692.7|95
1719002400000|2024-06-21 20:40:00|10694.7|10693.8|10694.6|10693.7|10694.9|10694|10693.9|10693|115
1719002700000|2024-06-21 20:45:00|10694.4|10693.5|10694|10693.1|10695.1|10694.2|10694|10693.1|129
1719003000000|2024-06-21 20:50:00|10693.9|10693|10693.4|10692.5|10694.1|10693.2|10692.5|10691.6|129
1719003300000|2024-06-21 20:55:00|10693.7|10692.2|10694|10690|10694.5|10692.4|10692.3|10689.9|168
1719172800000|2024-06-23 20:00:00|10687.6|10685.7|10688.8|10684.4|10688.8|10685.9|10687.6|10684.4|3
1719173100000|2024-06-23 20:05:00|10688.3|10684.1|10687.2|10685.3|10688.3|10685.3|10687.2|10682.9|8
1719173400000|2024-06-23 20:10:00|10687.3|10685.4|10687.3|10685.4|10687.6|10685.7|10687.2|10685.3|4
1719173700000|2024-06-23 20:15:00|10688.7|10684|10687.3|10685.4|10688.7|10685.8|10687.3|10684|5
1719174000000|2024-06-23 20:20:00|10687.2|10685.3|10693.4|10687.8|10693.6|10687.8|10687.2|10684.1|4
1719174300000|2024-06-23 20:25:00|10692.6|10686.8|10694.7|10686.8|10694.7|10687.8|10692.6|10686.8|4
1719174600000|2024-06-23 20:30:00|10692.6|10685.9|10694.7|10686.8|10694.7|10686.8|10692.6|10685.8|8
1719174900000|2024-06-23 20:35:00|10693.6|10687.9|10686.9|10681.5|10693.6|10687.9|10686.7|10681.5|11
1719175200000|2024-06-23 20:40:00|10687.2|10681.6|10688.3|10683.2|10694.7|10688.7|10686.4|10681.6|38
1719175500000|2024-06-23 20:45:00|10685.6|10681|10686.6|10680.6|10689.7|10684.3|10685.6|10680.6|14
1719175800000|2024-06-23 20:50:00|10689|10684.7|10689.4|10683.4|10689.4|10684.7|10686.7|10680.7|8
1719176100000|2024-06-23 20:55:00|10689.7|10683.1|10690.5|10683.9|10690.7|10684.1|10687|10680.4|16
1719176400000|2024-06-23 21:00:00|10688.9|10682.3|10692.7|10686.1|10693.9|10687.3|10686.6|10680|31
1719176700000|2024-06-23 21:05:00|10692.4|10685.8|10695.6|10689|10696.1|10689.5|10692.1|10685.5|32
1719177000000|2024-06-23 21:10:00|10693.2|10686.6|10694.5|10687.9|10695.7|10689.1|10693.2|10686.6|50
1719177300000|2024-06-23 21:15:00|10694.1|10687.6|10694.4|10687.8|10696.2|10689.6|10694.1|10687.5|43
1719177600000|2024-06-23 21:20:00|10694.7|10688.1|10694.3|10687.7|10695|10688.4|10689|10682.9|93
1719177900000|2024-06-23 21:25:00|10694.4|10687.8|10694.2|10687.6|10695.7|10689.1|10690|10684|140
1719178200000|2024-06-23 21:30:00|10694.4|10687.8|10694.7|10688.5|10694.9|10688.7|10693.9|10687.3|40
1719178500000|2024-06-23 21:35:00|10694.6|10688.4|10694.4|10688.7|10694.9|10688.7|10694.3|10688.1|129
1719178800000|2024-06-23 21:40:00|10694.5|10688.6|10694.3|10688.6|10694.5|10688.9|10694|10688.6|99
1719179100000|2024-06-23 21:45:00|10694.2|10688.7|10694|10688.7|10694.6|10689|10693.8|10687.8|70
1719179400000|2024-06-23 21:50:00|10694.5|10688.1|10694.5|10689|10694.9|10689.2|10694|10688.1|37
1719179700000|2024-06-23 21:55:00|10694.7|10688.6|10694.6|10688|10694.9|10688.9|10694|10688|48
1719180000000|2024-06-23 22:00:00|10694.7|10688.1|10693.6|10691.9|10695.5|10692.2|10693|10688|211
1719180300000|2024-06-23 22:05:00|10693.3|10692.2|10693.2|10692.3|10693.8|10692.7|10692.7|10691.8|48
1719180600000|2024-06-23 22:10:00|10693.1|10692.2|10692.9|10692|10693.2|10692.2|10692.4|10691.2|27
1719180900000|2024-06-23 22:15:00|10692.8|10691.9|10692.2|10691.3|10693|10692|10692|10691.1|45
1719181200000|2024-06-23 22:20:00|10692.1|10691.2|10692.4|10691.5|10692.4|10691.5|10692.1|10691.2|18
1719181500000|2024-06-23 22:25:00|10692.5|10691.6|10692.5|10691.6|10692.7|10691.8|10692.4|10691.5|16
1719181800000|2024-06-23 22:30:00|10692.6|10691.7|10692.6|10691.7|10692.6|10691.7|10692.3|10691.4|31
1719182100000|2024-06-23 22:35:00|10692.5|10691.6|10692.5|10691.6|10692.7|10691.8|10691.7|10690.8|60
1719182400000|2024-06-23 22:40:00|10692.6|10691.7|10693.6|10692.7|10693.6|10692.7|10692.5|10691.6|38
1719182700000|2024-06-23 22:45:00|10693.8|10692.9|10693.5|10692.6|10694|10693.1|10693.5|10692.6|60
1719183000000|2024-06-23 22:50:00|10693.6|10692.7|10692.9|10692|10693.6|10692.7|10691.3|10690.4|88
1719183300000|2024-06-23 22:55:00|10693|10692.1|10694.2|10693.3|10694.2|10693.3|10693|10692.1|64
1719183600000|2024-06-23 23:00:00|10694.4|10693.5|10695|10694.1|10695.1|10694.2|10694|10693.1|40
1719183900000|2024-06-23 23:05:00|10695.1|10694.2|10695.6|10695|10696|10695.1|10694.8|10694.2|39
1719184200000|2024-06-23 23:10:00|10695.5|10694.9|10694.9|10694|10695.7|10695.1|10694.5|10693.6|34
1719184500000|2024-06-23 23:15:00|10694.8|10693.9|10693.8|10692.9|10695.5|10694.6|10693.5|10692.6|57
1719184800000|2024-06-23 23:20:00|10693.7|10692.8|10693.6|10692.7|10693.9|10693|10692.9|10692|46
1719185100000|2024-06-23 23:25:00|10693.7|10692.8|10691.7|10690.8|10693.9|10693|10691.7|10690.8|40
1719185400000|2024-06-23 23:30:00|10691.8|10690.9|10691|10690.1|10691.9|10691|10690.7|10689.8|44
1719185700000|2024-06-23 23:35:00|10691.1|10690.2|10690.5|10689.6|10691.1|10690.2|10690.3|10689.5|41
1719186000000|2024-06-23 23:40:00|10690.4|10689.5|10690|10689.1|10690.6|10689.8|10689.9|10689|43
1719186300000|2024-06-23 23:45:00|10690.1|10689.2|10689.2|10688.3|10690.5|10689.6|10688.9|10688|64
1719186600000|2024-06-23 23:50:00|10689.1|10688.2|10688.3|10687.7|10689.1|10688.2|10688.1|10687.2|56
1719186900000|2024-06-23 23:55:00|10688.2|10687.6|10688.2|10687.3|10688.9|10688|10687.8|10686.9|99
1719187200000|2024-06-24 00:00:00|10688.3|10687.4|10686|10685.1|10688.5|10687.6|10685.3|10684.7|90
1719187500000|2024-06-24 00:05:00|10685.9|10685|10686.9|10686|10687|10686.3|10685.8|10684.9|64
1719187800000|2024-06-24 00:10:00|10686.8|10686.2|10685.4|10684.8|10687.3|10686.4|10685.4|10684.8|72
1719188100000|2024-06-24 00:15:00|10685.2|10684.6|10688.4|10687.5|10688.8|10688.2|10685.2|10684.6|78
1719188400000|2024-06-24 00:20:00|10688.5|10687.6|10688|10687.1|10688.6|10687.7|10687.3|10686.6|48
1719188700000|2024-06-24 00:25:00|10688.2|10687.3|10689.1|10688.2|10689.3|10688.4|10688|10687.1|107
1719189000000|2024-06-24 00:30:00|10689|10688.1|10691.1|10690.2|10691.3|10690.4|10689|10688.1|97
1719189300000|2024-06-24 00:35:00|10691|10690.1|10691.6|10690.7|10692.3|10691.4|10691|10690.1|85
1719189600000|2024-06-24 00:40:00|10691.7|10690.8|10691.8|10691.2|10692.7|10691.8|10691.4|10690.6|71
1719189900000|2024-06-24 00:45:00|10691.9|10691.3|10691.8|10691.2|10692.1|10691.5|10691.3|10690.7|34
1719190200000|2024-06-24 00:50:00|10691.9|10691.3|10692.9|10692.3|10693.1|10692.4|10691|10690.1|80
1719190500000|2024-06-24 00:55:00|10692.8|10692.2|10692.1|10691.5|10694|10693.1|10692|10691.4|67
1719190800000|2024-06-24 01:00:00|10692.2|10691.6|10692.4|10691.8|10692.9|10692.3|10691.3|10690.7|67
1719191100000|2024-06-24 01:05:00|10692.3|10691.7|10690.7|10690.1|10692.5|10691.9|10690.6|10689.7|62
1719191400000|2024-06-24 01:10:00|10690.6|10690|10688.1|10687.2|10690.8|10690.2|10687.3|10686.7|136
1719191700000|2024-06-24 01:15:00|10687.8|10686.9|10686.7|10685.8|10687.8|10686.9|10684.2|10683.3|248
1719192000000|2024-06-24 01:20:00|10686.5|10685.6|10688.1|10687.5|10689.1|10688.2|10686.1|10685.3|154
1719192300000|2024-06-24 01:25:00|10688.2|10687.6|10688.4|10687.5|10689.2|10688.6|10687.8|10686.9|91
1719192600000|2024-06-24 01:30:00|10688.3|10687.7|10687.2|10686.6|10688.3|10687.7|10685.6|10684.9|115
1719192900000|2024-06-24 01:35:00|10687.1|10686.5|10688.7|10688.1|10689.1|10688.5|10686.3|10685.7|99
1719193200000|2024-06-24 01:40:00|10688.6|10688|10689.8|10689.2|10690.2|10689.3|10688.6|10688|96
1719193500000|2024-06-24 01:45:00|10689.9|10689.3|10689.6|10689|10690.6|10690|10689.5|10688.7|69
1719193800000|2024-06-24 01:50:00|10689.8|10689.2|10690.1|10689.5|10690.1|10689.5|10689.4|10688.8|111
1719194100000|2024-06-24 01:55:00|10690.5|10689.9|10691|10690.4|10691.4|10690.8|10690|10689.1|70
1719194400000|2024-06-24 02:00:00|10691.1|10690.5|10691.4|10690.5|10691.4|10690.5|10689.5|10688.6|74
1719194700000|2024-06-24 02:05:00|10691.3|10690.4|10691|10690.1|10691.7|10690.8|10690.3|10689.4|66
1719195000000|2024-06-24 02:10:00|10690.9|10690|10690.4|10689.8|10691.1|10690.2|10689.9|10689.2|38
1719195300000|2024-06-24 02:15:00|10690.6|10690|10690|10689.1|10690.6|10690|10689.9|10689|93
1719195600000|2024-06-24 02:20:00|10689.9|10689|10692.1|10691.2|10692.1|10691.2|10689.9|10689|77
1719195900000|2024-06-24 02:25:00|10692.2|10691.3|10692.8|10691.9|10693.4|10692.8|10692.1|10691.2|58
1719196200000|2024-06-24 02:30:00|10692.9|10692|10692.8|10691.9|10693.8|10693.2|10692.7|10691.8|65
1719196500000|2024-06-24 02:35:00|10692.7|10691.8|10692.5|10691.9|10693.2|10692.5|10692.1|10691.4|58
1719196800000|2024-06-24 02:40:00|10692.6|10691.6|10689.9|10689.3|10692.6|10691.9|10689.9|10689.2|40
1719197100000|2024-06-24 02:45:00|10690|10689.1|10689.4|10688.8|10690|10689.1|10688.4|10687.8|49
1719197400000|2024-06-24 02:50:00|10689.5|10688.6|10689.7|10688.8|10690.6|10690|10689.4|10688.6|62
1719197700000|2024-06-24 02:55:00|10689.6|10688.7|10689.7|10688.8|10690.3|10689.4|10689.3|10688.4|135
1719198000000|2024-06-24 03:00:00|10689.8|10688.9|10692.1|10691.2|10692.4|10691.5|10689.6|10688.7|94
1719198300000|2024-06-24 03:05:00|10692.3|10691.4|10690.9|10690.3|10692.3|10691.6|10690.6|10689.7|48
1719198600000|2024-06-24 03:10:00|10691|10690.4|10691.7|10690.8|10691.8|10691|10690.9|10690.3|44
1719198900000|2024-06-24 03:15:00|10691.4|10690.9|10690.9|10690|10691.8|10691|10690.7|10689.9|67
1719199200000|2024-06-24 03:20:00|10690.8|10689.9|10690|10689.4|10690.8|10690|10689.9|10689.3|45
1719199500000|2024-06-24 03:25:00|10689.9|10689.3|10691.7|10690.8|10692|10691.1|10689.9|10689.3|56
1719199800000|2024-06-24 03:30:00|10692|10691.1|10692.8|10691.9|10693.5|10692.6|10692|10691.1|48
1719200100000|2024-06-24 03:35:00|10692.9|10692|10693.1|10692.2|10694|10693.1|10692.6|10691.7|44
1719200400000|2024-06-24 03:40:00|10693.2|10692.3|10693.1|10692.2|10693.9|10693|10693.1|10692.2|75
1719200700000|2024-06-24 03:45:00|10693.2|10692.3|10692.2|10691.3|10693.2|10692.3|10691.6|10690.7|70
1719201000000|2024-06-24 03:50:00|10692.3|10691.4|10692.2|10691.3|10693.1|10692.2|10691.3|10690.6|41
1719201300000|2024-06-24 03:55:00|10692.1|10691.2|10692.1|10691.2|10692.7|10691.8|10691.6|10690.7|29
1719201600000|2024-06-24 04:00:00|10692|10691.4|10692.3|10691.4|10692.4|10691.6|10691.6|10691|56
1719201900000|2024-06-24 04:05:00|10692.1|10691.5|10692.6|10692|10692.8|10692.1|10691.9|10691.3|71
1719202200000|2024-06-24 04:10:00|10692.7|10692.1|10693.4|10692.8|10693.5|10692.9|10692.6|10691.9|35
1719202500000|2024-06-24 04:15:00|10693.5|10692.9|10693.2|10692.3|10693.8|10692.9|10692.8|10691.9|87
1719202800000|2024-06-24 04:20:00|10693.1|10692.2|10692.7|10692.1|10693.3|10692.5|10692.6|10691.9|50
1719203100000|2024-06-24 04:25:00|10692.6|10692|10693.3|10692.4|10693.4|10692.5|10692.5|10691.9|50
1719203400000|2024-06-24 04:30:00|10693.2|10692.3|10693.8|10692.9|10694.1|10693.2|10693|10692.1|63
1719203700000|2024-06-24 04:35:00|10693.9|10693|10694.3|10693.4|10694.4|10693.5|10693.4|10692.5|49
1719204000000|2024-06-24 04:40:00|10694.4|10693.5|10694.5|10693.6|10694.8|10693.9|10693.6|10692.7|50
1719204300000|2024-06-24 04:45:00|10694.4|10693.5|10694.2|10693.3|10694.9|10694|10693.8|10692.9|35
1719204600000|2024-06-24 04:50:00|10694.3|10693.4|10694.8|10693.9|10694.9|10694|10694.2|10693.3|68
1719204900000|2024-06-24 04:55:00|10694.9|10694|10694.9|10694|10695|10694.1|10694.3|10693.4|48
1719205200000|2024-06-24 05:00:00|10695.1|10694.3|10697.1|10696.2|10697.1|10696.2|10694.9|10694.2|89
1719205500000|2024-06-24 05:05:00|10697.2|10696.3|10698.1|10697.2|10698.7|10697.8|10697.2|10696.3|74
1719205800000|2024-06-24 05:10:00|10698.2|10697.3|10697.5|10696.6|10698.4|10697.8|10697.3|10696.4|74
1719206100000|2024-06-24 05:15:00|10697.3|10696.4|10696.6|10695.7|10697.5|10696.6|10695.9|10695.2|84
1719206400000|2024-06-24 05:20:00|10696.7|10695.8|10696.2|10695.6|10697|10696.4|10695.5|10694.9|29
1719206700000|2024-06-24 05:25:00|10696.1|10695.5|10696.8|10695.9|10696.9|10696|10696|10695.2|61
1719207000000|2024-06-24 05:30:00|10696.9|10696|10698.2|10697.3|10698.4|10697.5|10696.9|10696|70
1719207300000|2024-06-24 05:35:00|10698.1|10697.2|10697.7|10696.8|10698.6|10697.7|10697.2|10696.3|63
1719207600000|2024-06-24 05:40:00|10697.6|10696.7|10697.3|10696.7|10698.1|10697.3|10697.3|10696.7|44
1719207900000|2024-06-24 05:45:00|10697.4|10696.8|10698.4|10697.8|10698.5|10697.9|10697.4|10696.8|37
1719208200000|2024-06-24 05:50:00|10698.5|10697.9|10698.3|10697.4|10698.7|10697.9|10697.9|10697.2|82
1719208500000|2024-06-24 05:55:00|10698.2|10697.3|10699.1|10698.2|10700|10699.1|10698.2|10697.3|88
1719208800000|2024-06-24 06:00:00|10699|10698.4|10700|10699.4|10701.4|10700.8|10697.7|10697.1|180
1719209100000|2024-06-24 06:05:00|10700.1|10699.5|10700.8|10700.2|10701.1|10700.5|10699.5|10698.9|160
1719209400000|2024-06-24 06:10:00|10700.6|10700|10701.2|10700.3|10702.3|10701.7|10699.5|10698.9|145
1719209700000|2024-06-24 06:15:00|10701.1|10700.2|10702.5|10701.6|10703.7|10702.8|10700.3|10699.4|165
1719210000000|2024-06-24 06:20:00|10702.4|10701.5|10705.2|10704.3|10706.3|10705.4|10702.4|10701.5|242
1719210300000|2024-06-24 06:25:00|10705.3|10704.4|10704.1|10703.5|10706.8|10706|10704|10703.4|216
1719210600000|2024-06-24 06:30:00|10704.4|10703.8|10705.5|10704.9|10705.9|10705.1|10704|10703.4|120
1719210900000|2024-06-24 06:35:00|10705.7|10705.1|10705.9|10705.3|10707.6|10707|10705.2|10704.6|155
1719211200000|2024-06-24 06:40:00|10705.4|10704.8|10705.8|10704.9|10705.9|10705|10703.9|10703.2|153
1719211500000|2024-06-24 06:45:00|10705.7|10704.8|10703.9|10703.3|10705.7|10704.8|10702.4|10701.8|105
1719211800000|2024-06-24 06:50:00|10703.6|10703|10701.8|10701.2|10704.3|10703.4|10701.4|10700.8|123
1719212100000|2024-06-24 06:55:00|10701.7|10701.1|10703.9|10703|10703.9|10703|10701.4|10700.6|155
1719212400000|2024-06-24 07:00:00|10703.7|10702.8|10707.6|10706.7|10708.5|10707.9|10703|10702.2|258
1719212700000|2024-06-24 07:05:00|10707.5|10706.6|10708.2|10707.6|10708.8|10708.1|10706.6|10705.8|217
1719213000000|2024-06-24 07:10:00|10708.3|10707.7|10708.3|10707.7|10709|10708.4|10706.3|10705.7|147
1719213300000|2024-06-24 07:15:00|10708.2|10707.6|10707.8|10707.2|10708.4|10707.8|10706|10705.4|157
1719213600000|2024-06-24 07:20:00|10707.5|10706.9|10706.1|10705.2|10708.1|10707.3|10704.8|10704.2|138
1719213900000|2024-06-24 07:25:00|10706|10705.1|10704.4|10703.8|10706.4|10705.5|10702.6|10702|157
1719214200000|2024-06-24 07:30:00|10704.3|10703.7|10708.4|10707.8|10709.4|10708.8|10703.9|10703.3|169
1719214500000|2024-06-24 07:35:00|10708.2|10707.6|10712.1|10711.5|10712.9|10712|10708.2|10707.6|253
1719214800000|2024-06-24 07:40:00|10712|10711.4|10714.5|10713.6|10715.3|10714.4|10710.4|10709.5|233
1719215100000|2024-06-24 07:45:00|10714.4|10713.8|10713.1|10712.2|10714.6|10713.9|10712|10711.1|162
1719215400000|2024-06-24 07:50:00|10713|10712.1|10713.3|10712.4|10715|10714.1|10712.5|10711.6|173
1719215700000|2024-06-24 07:55:00|10713.4|10712.5|10713.6|10712|10715.2|10714.6|10712.9|10712|114
1719216000000|2024-06-24 08:00:00|10713.5|10711.9|10709.8|10708.9|10714.2|10713.3|10709.7|10708.8|358
1719216300000|2024-06-24 08:05:00|10709.7|10708.8|10710.8|10710.2|10712|10711.1|10709.1|10708.2|231
1719216600000|2024-06-24 08:10:00|10710.9|10710.3|10713.9|10713.3|10715|10714.4|10710.8|10710.2|207
1719216900000|2024-06-24 08:15:00|10714|10713.4|10716.4|10715.5|10717.2|10716.3|10713.9|10713.3|205
1719217200000|2024-06-24 08:20:00|10716.5|10715.6|10715.8|10715.2|10717.2|10716.6|10715.5|10714.7|182
1719217500000|2024-06-24 08:25:00|10715.7|10715.1|10714.8|10713.9|10717|10716.3|10714.6|10713.7|214
1719217800000|2024-06-24 08:30:00|10714.7|10713.8|10711.9|10711.3|10715.1|10714.2|10711.7|10711|135
1719218100000|2024-06-24 08:35:00|10711.8|10711.2|10715.2|10714.3|10717|10716.3|10711.7|10711.1|197
1719218400000|2024-06-24 08:40:00|10715.1|10714.2|10718.3|10717.4|10718.3|10717.4|10715|10714.1|146
1719218700000|2024-06-24 08:45:00|10718.2|10717.3|10716.1|10715.2|10718.3|10717.4|10715|10714.4|165
1719219000000|2024-06-24 08:50:00|10715.9|10715|10715.6|10715|10717.9|10717|10715.2|10714.5|174
1719219300000|2024-06-24 08:55:00|10715.3|10714.7|10714|10713.1|10715.5|10714.7|10713.3|10712.7|154
1719219600000|2024-06-24 09:00:00|10713.9|10713|10717.4|10716.5|10717.6|10717|10713.5|10712.9|180
1719219900000|2024-06-24 09:05:00|10717.3|10716.4|10718.1|10717.2|10719.3|10718.4|10716.6|10715.7|227
1719220200000|2024-06-24 09:10:00|10718.4|10717.5|10718.7|10717.8|10720.1|10719.2|10718|10717.1|289
1719220500000|2024-06-24 09:15:00|10718.8|10717.9|10719.5|10718.6|10720.5|10719.9|10717.5|10716.9|192
1719220800000|2024-06-24 09:20:00|10719.7|10718.8|10724.8|10723.9|10724.9|10724|10718|10717.2|251
1719221100000|2024-06-24 09:25:00|10724.9|10724|10725.1|10724.5|10726.8|10726.2|10723.9|10723|229
1719221400000|2024-06-24 09:30:00|10725|10724.4|10727.2|10726.3|10729.5|10728.6|10724|10723.3|281
1719221700000|2024-06-24 09:35:00|10727.3|10726.4|10727.3|10726.7|10728.1|10727.5|10726|10725.4|172
1719222000000|2024-06-24 09:40:00|10727.4|10726.8|10728|10727.4|10729.1|10728.3|10726.6|10726|153
1719222300000|2024-06-24 09:45:00|10728.1|10727.5|10725.5|10724.9|10728.1|10727.5|10725.5|10724.9|131
1719222600000|2024-06-24 09:50:00|10725.4|10724.8|10725|10724.4|10727.2|10726.4|10724.6|10724|194
1719222900000|2024-06-24 09:55:00|10724.9|10724.3|10723.2|10722.3|10724.9|10724.3|10722.4|10721.6|137
1719223200000|2024-06-24 10:00:00|10723.1|10722.2|10722.1|10721.5|10723.1|10722.2|10720.8|10720|159
1719223500000|2024-06-24 10:05:00|10722|10721.4|10722.2|10721.3|10726.5|10725.6|10721.6|10720.7|448
1719223800000|2024-06-24 10:10:00|10722.1|10721.2|10722.7|10721.8|10723.9|10723.1|10720.8|10719.9|229
1719224100000|2024-06-24 10:15:00|10722.6|10721.7|10722.9|10722.3|10724.8|10723.9|10721.7|10721|174
1719224400000|2024-06-24 10:20:00|10722.8|10722.2|10721.9|10721.3|10723.8|10723.2|10719.9|10719.3|158
1719224700000|2024-06-24 10:25:00|10721.8|10721.2|10721.6|10721|10722.9|10722.3|10721.2|10720.5|191
1719225000000|2024-06-24 10:30:00|10721.4|10720.8|10723.6|10723|10724.1|10723.3|10720.3|10719.7|162
1719225300000|2024-06-24 10:35:00|10723.5|10722.9|10723.7|10723.1|10725.6|10724.8|10722.4|10721.8|192
1719225600000|2024-06-24 10:40:00|10723.6|10723|10727.9|10727.3|10728.3|10727.5|10723|10722.4|164
1719225900000|2024-06-24 10:45:00|10727.8|10727.2|10726.3|10725.4|10728.6|10728|10725.5|10724.6|182
1719226200000|2024-06-24 10:50:00|10726.4|10725.5|10729.1|10728.5|10730.2|10729.3|10726.3|10725.4|180
1719226500000|2024-06-24 10:55:00|10729|10728.4|10730.5|10729.9|10731.1|10730.5|10728.2|10727.3|232
1719226800000|2024-06-24 11:00:00|10730.4|10729.8|10732.9|10732|10733.1|10732.2|10729.7|10728.9|274
1719227100000|2024-06-24 11:05:00|10732.8|10731.9|10731.5|10730.6|10734.5|10733.9|10731.5|10730.6|179
1719227400000|2024-06-24 11:10:00|10731.3|10730.7|10730.7|10730.1|10731.9|10731.3|10729.9|10729.3|173
1719227700000|2024-06-24 11:15:00|10730.6|10730|10729.1|10728.2|10731.5|10730.7|10729|10728.1|147
1719228000000|2024-06-24 11:20:00|10729|10728.1|10728.8|10728.2|10729.5|10728.8|10727.9|10727.1|117
1719228300000|2024-06-24 11:25:00|10728.7|10728.1|10728.9|10728|10729|10728.2|10727.1|10726.2|128
1719228600000|2024-06-24 11:30:00|10729.3|10728.4|10731.3|10730.7|10731.9|10731|10728.8|10727.9|116
1719228900000|2024-06-24 11:35:00|10731.4|10730.5|10727.7|10726.8|10732|10731.1|10727.3|10726.4|170
1719229200000|2024-06-24 11:40:00|10727.8|10726.9|10729.4|10728.5|10729.5|10728.6|10727.4|10726.5|137
1719229500000|2024-06-24 11:45:00|10729.1|10728.2|10730.1|10729.5|10730.1|10729.5|10728|10727.4|119
1719229800000|2024-06-24 11:50:00|10730.3|10729.4|10730.4|10729.8|10731.2|10730.6|10729.5|10728.9|178
1719230100000|2024-06-24 11:55:00|10730.5|10729.9|10736.2|10735.3|10736.3|10735.4|10729.2|10728.4|316
1719230400000|2024-06-24 12:00:00|10736.1|10735.2|10731.7|10731.1|10736.1|10735.2|10731.2|10730.3|410
1719230700000|2024-06-24 12:05:00|10731.9|10731.3|10730.5|10729.6|10732.5|10731.9|10730.5|10729.6|204
1719231000000|2024-06-24 12:10:00|10730.4|10729.5|10729.4|10728.8|10731.3|10730.7|10728.6|10728|165
1719231300000|2024-06-24 12:15:00|10729.3|10728.7|10729.1|10728.5|10729.3|10728.7|10726.7|10726.1|204
1719231600000|2024-06-24 12:20:00|10729.2|10728.6|10731.7|10731.1|10731.9|10731.3|10727.9|10727.3|170
1719231900000|2024-06-24 12:25:00|10731.9|10731.3|10729.4|10728.8|10732.9|10732.3|10729.4|10728.8|219
1719232200000|2024-06-24 12:30:00|10729.7|10729.1|10729.2|10728.6|10730.2|10729.6|10728|10727.1|203
1719232500000|2024-06-24 12:35:00|10729.3|10728.7|10730.3|10729.7|10732.4|10731.8|10728.8|10728.2|230
1719232800000|2024-06-24 12:40:00|10730.2|10729.6|10727.8|10727.2|10730.4|10729.8|10726.6|10726|178
1719233100000|2024-06-24 12:45:00|10727.7|10727.1|10731.1|10730.5|10731.9|10731.3|10726.9|10726.3|185
1719233400000|2024-06-24 12:50:00|10731.2|10730.6|10734.8|10734.2|10735|10734.4|10730.9|10730.3|195
1719233700000|2024-06-24 12:55:00|10734.7|10734.1|10734.9|10734.3|10735.2|10734.6|10733|10732.4|185
1719234000000|2024-06-24 13:00:00|10735.1|10734.2|10738.4|10737.5|10739.4|10738.5|10735.1|10734.2|270
1719234300000|2024-06-24 13:05:00|10738.5|10737.6|10739.5|10738.6|10739.7|10738.8|10737.3|10736.7|219
1719234600000|2024-06-24 13:10:00|10739.3|10738.7|10737.7|10737.1|10739.5|10738.9|10736.1|10735.5|229
1719234900000|2024-06-24 13:15:00|10737.8|10737.2|10737.7|10736.8|10741.5|10740.7|10736.8|10736.2|230
1719235200000|2024-06-24 13:20:00|10737.8|10736.9|10737|10736.1|10739.9|10739|10736.3|10735.4|234
1719235500000|2024-06-24 13:25:00|10737.1|10736.2|10738.4|10737.5|10741.1|10740.5|10737|10736.1|230
1719235800000|2024-06-24 13:30:00|10738.6|10737.7|10737.8|10737.2|10741.3|10740.7|10737.8|10737.2|276
1719236100000|2024-06-24 13:35:00|10737.7|10737.1|10738.1|10737.5|10739.2|10738.6|10736.2|10735.3|197
1719236400000|2024-06-24 13:40:00|10738.2|10737.6|10737.9|10737.3|10738.8|10738.2|10736.8|10736.1|217
1719236700000|2024-06-24 13:45:00|10737.8|10737.2|10741.4|10740.5|10741.5|10740.6|10737.2|10736.6|232
1719237000000|2024-06-24 13:50:00|10741.5|10740.6|10743.3|10742.4|10743.4|10742.5|10740.9|10740.2|270
1719237300000|2024-06-24 13:55:00|10743.4|10742.5|10743|10742.4|10743.8|10743.2|10740.9|10740.2|200
1719237600000|2024-06-24 14:00:00|10742.9|10742.3|10745.4|10744.8|10746.5|10745.9|10739.6|10738.7|327
1719237900000|2024-06-24 14:05:00|10745.3|10744.7|10746.7|10746.1|10746.7|10746.1|10744.9|10744|282
1719238200000|2024-06-24 14:10:00|10746.8|10745.9|10740.1|10739.2|10746.8|10745.9|10739.2|10738.3|281
1719238500000|2024-06-24 14:15:00|10740|10739.1|10738.9|10738|10741|10740.2|10738.2|10737.3|233
1719238800000|2024-06-24 14:20:00|10739|10738.1|10737.5|10736.9|10740.2|10739.3|10737.5|10736.9|256
1719239100000|2024-06-24 14:25:00|10737.6|10737|10733.2|10732.3|10737.9|10737.3|10733.2|10732.3|289
1719239400000|2024-06-24 14:30:00|10733.3|10732.4|10735.2|10734.6|10735.2|10734.6|10733.1|10732.2|261
1719239700000|2024-06-24 14:35:00|10735.4|10734.5|10736.1|10735.5|10736.3|10735.6|10734.1|10733.4|236
1719240000000|2024-06-24 14:40:00|10736|10735.4|10732.9|10732.3|10736.1|10735.5|10732.9|10732.2|219
1719240300000|2024-06-24 14:45:00|10732.8|10732.2|10731.4|10730.8|10733.4|10732.8|10731.2|10730.6|208
1719240600000|2024-06-24 14:50:00|10731.3|10730.7|10730.3|10729.4|10731.6|10731|10727.5|10726.7|362
1719240900000|2024-06-24 14:55:00|10730.2|10729.3|10730.3|10729.7|10732.5|10731.6|10729.8|10728.9|320
1719241200000|2024-06-24 15:00:00|10730.4|10729.8|10732.9|10732|10733.1|10732.4|10729.8|10729.2|210
1719241500000|2024-06-24 15:05:00|10733|10732.1|10731.9|10731.3|10733.7|10732.8|10731.2|10730.3|170
1719241800000|2024-06-24 15:10:00|10732|10731.4|10728|10727.1|10732.7|10731.8|10727.6|10726.7|193
1719242100000|2024-06-24 15:15:00|10728.1|10727.5|10729.7|10729.1|10729.9|10729.3|10727.4|10726.8|160
1719242400000|2024-06-24 15:20:00|10729.5|10728.9|10728.4|10727.8|10730.9|10730.3|10728|10727.4|149
1719242700000|2024-06-24 15:25:00|10728.3|10727.7|10728.4|10727.8|10730.2|10729.3|10726.5|10725.9|152
1719243000000|2024-06-24 15:30:00|10728.3|10727.7|10728.5|10727.9|10728.8|10728.2|10727.1|10726.5|123
1719243300000|2024-06-24 15:35:00|10728.6|10728|10727.9|10727.3|10729|10728.3|10727.9|10727.2|108
1719243600000|2024-06-24 15:40:00|10728.1|10727.2|10726.3|10725.7|10728.3|10727.4|10725.7|10725.1|106
1719243900000|2024-06-24 15:45:00|10726.4|10725.8|10724.1|10723.2|10726.4|10725.8|10724|10723.1|117
1719244200000|2024-06-24 15:50:00|10724.2|10723.3|10727.8|10726.9|10727.8|10726.9|10723.9|10723|168
1719244500000|2024-06-24 15:55:00|10728|10727.1|10727.6|10726.7|10731.7|10730.8|10727.5|10726.6|187
1719244800000|2024-06-24 16:00:00|10727.7|10726.8|10730.4|10729.5|10730.8|10729.9|10726.5|10725.8|190
1719245100000|2024-06-24 16:05:00|10730.3|10729.4|10730.4|10729.8|10731.9|10731|10729.8|10729|120
1719245400000|2024-06-24 16:10:00|10730.3|10729.7|10729.5|10728.9|10730.7|10730.1|10729.4|10728.5|57
1719245700000|2024-06-24 16:15:00|10729.6|10729|10728|10727.4|10729.6|10729|10727.8|10727.2|117
1719246000000|2024-06-24 16:20:00|10727.9|10727.3|10728.3|10727.4|10729.3|10728.5|10727.6|10726.7|110
1719246300000|2024-06-24 16:25:00|10728.2|10727.3|10727.7|10727.1|10728.7|10727.9|10727.6|10727|91
1719246600000|2024-06-24 16:30:00|10727.6|10727|10729.3|10728.4|10729.3|10728.4|10727.6|10726.9|95
1719246900000|2024-06-24 16:35:00|10729.6|10728.7|10729.1|10728.5|10730.1|10729.2|10728.9|10728.3|112
1719247200000|2024-06-24 16:40:00|10729|10728.4|10728.7|10728.1|10729.3|10728.7|10728|10727.2|83
1719247500000|2024-06-24 16:45:00|10728.6|10728|10728.9|10728.3|10729.3|10728.7|10728.1|10727.5|101
1719247800000|2024-06-24 16:50:00|10729|10728.4|10728.2|10727.6|10729.9|10729.1|10728.1|10727.5|108
1719248100000|2024-06-24 16:55:00|10728.1|10727.5|10728.1|10727.5|10728.4|10727.8|10727.5|10726.9|52
1719248400000|2024-06-24 17:00:00|10727.7|10727.1|10725.5|10724.9|10727.8|10727.1|10725.4|10724.8|105
1719248700000|2024-06-24 17:05:00|10725.3|10724.7|10724.5|10723.6|10725.5|10724.8|10723.7|10723|136
1719249000000|2024-06-24 17:10:00|10724.4|10723.5|10724|10723.4|10724.9|10724.3|10723.5|10722.9|111
1719249300000|2024-06-24 17:15:00|10723.8|10723.2|10724.5|10723.9|10725.2|10724.6|10723.6|10723|78
1719249600000|2024-06-24 17:20:00|10724.7|10724.1|10723.5|10722.9|10724.8|10724.2|10723|10722.2|100
1719249900000|2024-06-24 17:25:00|10723.4|10722.8|10724|10723.1|10724.6|10724|10723.2|10722.6|84
1719250200000|2024-06-24 17:30:00|10723.7|10723.2|10723.4|10722.8|10724.2|10723.5|10722.3|10721.7|114
1719250500000|2024-06-24 17:35:00|10723.6|10722.7|10725.8|10724.9|10726.1|10725.5|10723|10722.2|102
1719250800000|2024-06-24 17:40:00|10725.7|10724.8|10726.1|10725.5|10726.3|10725.5|10724.9|10724.2|124
1719251100000|2024-06-24 17:45:00|10726.3|10725.4|10724.8|10724.2|10726.3|10725.7|10724.6|10724|62
1719251400000|2024-06-24 17:50:00|10724.7|10724.1|10725.3|10724.4|10725.4|10724.5|10723.1|10722.5|123
1719251700000|2024-06-24 17:55:00|10725.4|10724.5|10725.4|10724.5|10727|10726.1|10725.3|10724.4|97
1719252000000|2024-06-24 18:00:00|10725.3|10724.7|10725.3|10724.4|10726.2|10725.3|10724.6|10723.9|164
1719252300000|2024-06-24 18:05:00|10725.4|10724.5|10726.6|10726|10726.8|10726|10725|10724.4|132
1719252600000|2024-06-24 18:10:00|10726.5|10725.9|10726.3|10725.4|10726.9|10726|10725.6|10724.9|84
1719252900000|2024-06-24 18:15:00|10726.6|10725.7|10727.2|10726.3|10727.3|10726.3|10725.7|10724.8|128
1719253200000|2024-06-24 18:20:00|10727.3|10726.4|10731.5|10730.6|10731.5|10730.6|10727.3|10726.4|138
1719253500000|2024-06-24 18:25:00|10731.4|10730.5|10731.9|10731.3|10732.4|10731.5|10730.7|10730.1|127
1719253800000|2024-06-24 18:30:00|10732|10731.4|10732.9|10732.3|10733.2|10732.4|10731.9|10731.2|85
1719254100000|2024-06-24 18:35:00|10733|10732.4|10735|10734.4|10735.2|10734.5|10732.8|10732.1|91
1719254400000|2024-06-24 18:40:00|10735.1|10734.5|10735.2|10734.6|10736.3|10735.4|10735|10734.3|69
1719254700000|2024-06-24 18:45:00|10735.7|10734.2|10737.5|10736|10738.2|10736.7|10735.7|10734.2|84
1719255000000|2024-06-24 18:50:00|10737.7|10736.2|10736.9|10735.4|10738.2|10736.7|10736.7|10735.2|135
1719255300000|2024-06-24 18:55:00|10736.8|10735.3|10736.3|10734.8|10738.2|10736.7|10736.2|10734.7|183
1719255600000|2024-06-24 19:00:00|10736|10735.1|10735.6|10734.7|10736.5|10735.6|10734.5|10733.9|164
1719255900000|2024-06-24 19:05:00|10735.7|10734.8|10735.6|10734.7|10736.2|10735.4|10735|10734.4|71
1719256200000|2024-06-24 19:10:00|10735.3|10734.6|10735.3|10734.7|10735.9|10735.3|10734.9|10734.3|76
1719256500000|2024-06-24 19:15:00|10735.4|10734.8|10735.9|10735|10736.1|10735.2|10734.8|10734.2|156
1719256800000|2024-06-24 19:20:00|10735.8|10734.9|10736.7|10735.8|10736.7|10736|10735.5|10734.8|64
1719257100000|2024-06-24 19:25:00|10736.3|10735.7|10736.1|10735.5|10737.3|10736.6|10735.6|10734.9|83
1719257400000|2024-06-24 19:30:00|10736|10735.4|10736.5|10735.9|10736.6|10736|10735|10734.4|59
1719257700000|2024-06-24 19:35:00|10736.7|10736.1|10738.1|10737.5|10738.8|10737.9|10736.5|10735.7|105
1719258000000|2024-06-24 19:40:00|10738.2|10737.6|10737.8|10736.9|10738.6|10738|10737.5|10736.6|143
1719258300000|2024-06-24 19:45:00|10737.9|10737|10736.2|10735.3|10738|10737.1|10735.9|10735|98
1719258600000|2024-06-24 19:50:00|10736.3|10735.4|10736.4|10735.8|10736.9|10736.1|10736.1|10735.2|89
1719258900000|2024-06-24 19:55:00|10736.3|10735.7|10736.2|10735.6|10737.1|10736.4|10735.9|10735.3|147
1719259200000|2024-06-24 20:00:00|10736|10735.4|10736.5|10735.9|10736.7|10736.1|10735.5|10734.9|140
1719259500000|2024-06-24 20:05:00|10736.4|10735.8|10737.4|10736.8|10737.7|10737.1|10736.3|10735.7|65
1719259800000|2024-06-24 20:10:00|10737.3|10736.7|10737.4|10736.8|10737.5|10736.8|10737|10736.4|41
1719260100000|2024-06-24 20:15:00|10737.5|10736.9|10737.2|10736.6|10737.6|10737|10736.8|10736|59
1719260400000|2024-06-24 20:20:00|10737.1|10736.5|10736.6|10735.7|10737.2|10736.5|10736.3|10735.4|34
1719260700000|2024-06-24 20:25:00|10736.5|10735.6|10736.1|10735.2|10736.6|10735.8|10735.9|10735|78
1719261000000|2024-06-24 20:30:00|10736|10735.1|10735.4|10734.5|10736.2|10735.3|10735.2|10734.1|100
1719261300000|2024-06-24 20:35:00|10735.3|10734.4|10735.4|10734.5|10735.5|10734.6|10734.7|10733.8|65
1719261600000|2024-06-24 20:40:00|10735.3|10734.4|10735.1|10734.2|10735.5|10734.6|10734.6|10733.7|60
1719261900000|2024-06-24 20:45:00|10735.5|10734.6|10734.8|10733.9|10735.6|10734.7|10734.8|10733.9|42
1719262200000|2024-06-24 20:50:00|10734.7|10733.8|10735.3|10734.4|10735.5|10734.6|10734.4|10733.5|35
1719262500000|2024-06-24 20:55:00|10735.6|10734.1|10736.5|10729.9|10736.6|10734.2|10734.9|10729.9|107
1719262800000|2024-06-24 21:00:00|10736.6|10730|10735.3|10728.7|10738.9|10732.3|10735.3|10728.7|59
1719263100000|2024-06-24 21:05:00|10734.7|10728.1|10736|10730.8|10737.1|10731|10734.7|10728.1|25
1719263400000|2024-06-24 21:10:00|10735.9|10730.9|10735.9|10730.8|10735.9|10730.9|10735.8|10730.6|15
1719263700000|2024-06-24 21:15:00|10735.8|10730.9|10735.8|10730.8|10736.7|10730.9|10735.8|10729.2|35
1719264000000|2024-06-24 21:20:00|10735.9|10730.9|10735.9|10731.1|10735.9|10731.1|10735.8|10730.8|22
1719264300000|2024-06-24 21:25:00|10735.8|10730.9|10735.8|10731.4|10736|10731.4|10735.6|10730.6|42
1719264600000|2024-06-24 21:30:00|10735.7|10731.5|10735.6|10731.1|10735.8|10732|10735.4|10730.7|33
1719264900000|2024-06-24 21:35:00|10735.7|10731|10735.8|10731.6|10735.9|10731.6|10735.7|10731|14
1719265200000|2024-06-24 21:40:00|10735.6|10731.5|10735|10730.9|10735.6|10731.5|10735|10730.7|30
1719265500000|2024-06-24 21:45:00|10734.9|10730.8|10735.1|10731.7|10735.3|10731.7|10734.9|10730.7|37
1719265800000|2024-06-24 21:50:00||10731.6||10731.6||10731.7||10731.6|5
1719266100000|2024-06-24 21:55:00|10735|10731.7|10735.3|10731.6|10735.3|10731.7|10734.9|10731.1|30
1719266400000|2024-06-24 22:00:00|10735|10731|10735.5|10733|10736.2|10733.1|10734.5|10730.3|127
1719266700000|2024-06-24 22:05:00|10735.2|10733.3|10734.9|10733.2|10735.3|10733.9|10734.3|10732.8|88
1719267000000|2024-06-24 22:10:00|10734.5|10733.6|10734.9|10733.3|10735|10733.7|10734.4|10732.8|59
1719267300000|2024-06-24 22:15:00|10734.7|10733.6|10734.4|10733.8|10735|10733.9|10734.3|10733.3|89
1719267600000|2024-06-24 22:20:00|10734.5|10733.6|10734.5|10733.6|10734.6|10733.8|10734.3|10733.4|14
1719267900000|2024-06-24 22:25:00|10734.4|10733.5|10734.9|10734|10735|10734.2|10734.4|10733.5|28
1719268200000|2024-06-24 22:30:00|10734.8|10734.2|10734.9|10734|10735|10734.2|10734.7|10733.8|29
1719268500000|2024-06-24 22:35:00|10734.8|10733.9|10734.9|10734|10734.9|10734|10734.8|10733.9|12
1719268800000|2024-06-24 22:40:00|10734.8|10733.9|10734.9|10734|10735|10734.1|10734.3|10733.4|26
1719269100000|2024-06-24 22:45:00|10734.8|10733.9|10734.4|10733.5|10734.8|10733.9|10734.2|10733.5|13
1719269700000|2024-06-24 22:55:00|10734.3|10733.4|10733.4|10732.5|10734.4|10733.5|10733.4|10732.5|20
1719270000000|2024-06-24 23:00:00|10733.3|10732.4|10732.7|10731.8|10733.3|10732.4|10732.3|10731.4|38
1719270300000|2024-06-24 23:05:00|10732.8|10731.9|10732.1|10731.5|10733.4|10732.5|10732.1|10731.2|48
1719270600000|2024-06-24 23:10:00|10732.2|10731.6|10731.8|10731.2|10732.2|10731.6|10731.2|10730.6|35
1719270900000|2024-06-24 23:15:00|10731.7|10731.1|10732.3|10731.4|10732.4|10731.6|10731.6|10730.7|71
1719271200000|2024-06-24 23:20:00|10732.2|10731.3|10732.4|10731.5|10732.5|10731.7|10732.2|10731.3|16
1719271500000|2024-06-24 23:25:00|10732.3|10731.4|10732.3|10731.4|10732.6|10731.7|10732.2|10731.4|21
1719271800000|2024-06-24 23:30:00|10732.4|10731.5|10732.2|10731.6|10732.5|10731.8|10732.1|10731.4|92
1719272100000|2024-06-24 23:35:00|10732.3|10731.4|10732|10731.4|10732.4|10731.7|10731.8|10731.2|70
1719272400000|2024-06-24 23:40:00|10732.2|10731.6|10732.3|10731.4|10732.4|10731.7|10732.1|10731.3|34
1719272700000|2024-06-24 23:45:00|10732.4|10731.5|10732.3|10731.7|10732.9|10732.3|10732.2|10731.4|56
1719273000000|2024-06-24 23:50:00|10732.2|10731.6|10732.7|10731.8|10732.8|10731.9|10732.2|10731.5|58
1719273300000|2024-06-24 23:55:00|10732.8|10731.9|10732.5|10731.9|10733.3|10732.6|10732.4|10731.8|42
1719273600000|2024-06-25 00:00:00|10732.6|10732|10733.2|10732.6|10733.7|10732.9|10732.4|10731.8|69
1719273900000|2024-06-25 00:05:00|10733|10732.4|10732.9|10732.3|10733.5|10732.7|10732.6|10731.8|85
1719274200000|2024-06-25 00:10:00|10733.2|10732.6|10734.4|10733.5|10734.6|10733.7|10733.1|10732.5|64
1719274500000|2024-06-25 00:15:00|10734.5|10733.6|10734.8|10734.2|10736|10735.4|10734.5|10733.6|52
1719274800000|2024-06-25 00:20:00|10734.7|10734.1|10732.6|10731.7|10734.9|10734.2|10732.4|10731.7|63
1719275100000|2024-06-25 00:25:00|10732.7|10732.1|10733.6|10732.7|10733.7|10733.1|10732.4|10731.6|72
1719275400000|2024-06-25 00:30:00|10733.5|10732.6|10735.1|10734.2|10735.1|10734.2|10733.4|10732.5|44
1719275700000|2024-06-25 00:35:00|10735|10734.4|10734.8|10734.2|10735.6|10734.8|10734.8|10734.2|37
1719276000000|2024-06-25 00:40:00|10734.9|10734.3|10735.4|10734.8|10736.1|10735.2|10734.4|10733.7|69
1719276300000|2024-06-25 00:45:00|10735.3|10734.7|10735.1|10734.2|10735.9|10735|10734.7|10734|70
1719276600000|2024-06-25 00:50:00|10735|10734.1|10734.8|10734.2|10735.6|10735|10734.6|10734|52
1719276900000|2024-06-25 00:55:00|10734.6|10734|10734.4|10733.8|10735.4|10734.7|10733|10732.1|111
1719277200000|2024-06-25 01:00:00|10734.6|10734|10734.6|10734|10734.8|10734.2|10733.2|10732.3|152
1719277500000|2024-06-25 01:05:00|10734.7|10734.1|10734|10733.4|10735|10734.4|10733.9|10733.3|113
1719277800000|2024-06-25 01:10:00|10733.9|10733.3|10734.4|10733.8|10734.6|10734|10733.5|10732.9|113
1719278100000|2024-06-25 01:15:00|10734.5|10733.9|10735.6|10734.7|10736.1|10735.2|10733.7|10733.1|85
1719278400000|2024-06-25 01:20:00|10735.7|10734.8|10735.9|10735.3|10736.5|10735.7|10735.5|10734.8|64
1719278700000|2024-06-25 01:25:00|10735.8|10735.2|10733.1|10732.2|10735.9|10735.3|10732.7|10731.8|60
1719279000000|2024-06-25 01:30:00|10732.9|10732|10733.5|10732.9|10734.1|10733.5|10732.8|10732|111
1719279300000|2024-06-25 01:35:00|10733.7|10733.1|10734.8|10734.2|10735.2|10734.5|10733|10732.4|72
1719279600000|2024-06-25 01:40:00|10734.7|10734.1|10734.9|10734.3|10735.9|10735|10734.7|10734.1|66
1719279900000|2024-06-25 01:45:00|10735|10734.4|10734.5|10733.9|10735.5|10734.9|10734.2|10733.6|53
1719280200000|2024-06-25 01:50:00|10734.6|10734|10734.5|10733.9|10734.6|10734|10733.7|10733.1|70
1719280500000|2024-06-25 01:55:00|10734.7|10734.1|10734.9|10734.3|10736.1|10735.2|10734.7|10733.8|76
1719280800000|2024-06-25 02:00:00|10734.8|10734.2|10735.4|10734.8|10735.4|10734.8|10734.4|10733.5|78
1719281100000|2024-06-25 02:05:00|10735.6|10734.7|10735.9|10735|10736.4|10735.5|10735.3|10734.5|76
1719281400000|2024-06-25 02:10:00|10736|10735.1|10736|10735.1|10736.4|10735.7|10735.7|10735|44
1719281700000|2024-06-25 02:15:00|10736.1|10735.2|10736.4|10735.5|10736.5|10735.7|10735.3|10734.7|41
1719282000000|2024-06-25 02:20:00|10736.3|10735.4|10735.7|10735.1|10736.5|10735.7|10735.7|10735.1|38
1719282300000|2024-06-25 02:25:00|10735.8|10735.2|10736.3|10735.4|10736.5|10735.7|10735.7|10735|60
1719282600000|2024-06-25 02:30:00|10736.4|10735.5|10737|10736.4|10737.1|10736.5|10735.9|10735|96
1719282900000|2024-06-25 02:35:00|10737.2|10736.6|10737.2|10736.6|10737.4|10736.8|10736.9|10736.3|74
1719283200000|2024-06-25 02:40:00|10737.3|10736.7|10736.4|10735.8|10737.4|10736.7|10736|10735.4|54
1719283500000|2024-06-25 02:45:00|10736.8|10736.2|10735.7|10735.1|10737|10736.4|10735.5|10734.9|94
1719283800000|2024-06-25 02:50:00|10735.6|10735|10736.7|10736.1|10736.9|10736.1|10735.5|10734.9|28
1719284100000|2024-06-25 02:55:00|10736.8|10736.2|10737.1|10736.5|10737.5|10736.6|10736.7|10736|92
1719284400000|2024-06-25 03:00:00|10737.2|10736.6|10737.5|10736.6|10737.6|10736.7|10736.9|10736.3|72
1719284700000|2024-06-25 03:05:00|10737.6|10736.7|10738.2|10737.6|10738.3|10737.7|10737.3|10736.5|76
1719285000000|2024-06-25 03:10:00|10738.3|10737.7|10739.3|10738.7|10739.9|10739|10738.2|10737.5|78
1719285300000|2024-06-25 03:15:00|10739.4|10738.5|10739|10738.1|10739.4|10738.5|10738.8|10738|34
1719285600000|2024-06-25 03:20:00|10739.1|10738.2|10737.9|10737.3|10739.5|10738.6|10737.8|10737.2|52
1719285900000|2024-06-25 03:25:00|10737.8|10737.2|10737.1|10736.2|10737.8|10737.2|10736.9|10736|36
1719286200000|2024-06-25 03:30:00|10737.2|10736.3|10737.1|10736.2|10737.3|10736.7|10736.7|10735.9|99
1719286500000|2024-06-25 03:35:00|10737|10736.1|10737|10736.4|10737.4|10736.5|10736.4|10735.5|93
1719286800000|2024-06-25 03:40:00|10737.1|10736.5|10736.4|10735.8|10737.2|10736.5|10736.3|10735.7|30
1719287100000|2024-06-25 03:45:00|10736.6|10736|10737.2|10736.6|10737.3|10736.7|10736.4|10735.6|58
1719287400000|2024-06-25 03:50:00|10737.3|10736.4|10738|10737.1|10738.1|10737.2|10737.1|10736.4|38
1719287700000|2024-06-25 03:55:00|10737.9|10737|10738.9|10738.3|10739.3|10738.7|10737.9|10737|80
1719288000000|2024-06-25 04:00:00|10739.1|10738.2|10738.4|10737.5|10739.1|10738.3|10738.3|10737.5|48
1719288300000|2024-06-25 04:05:00|10738.1|10737.2|10738.7|10737.8|10738.8|10737.9|10737.7|10736.9|53
1719288600000|2024-06-25 04:10:00|10738.8|10737.9|10738.9|10738|10739.1|10738.2|10738.6|10737.7|43
1719288900000|2024-06-25 04:15:00|10738.8|10737.9|10737.6|10736.7|10738.8|10737.9|10737.4|10736.5|27
1719289200000|2024-06-25 04:20:00|10737.5|10736.6|10737.5|10736.9|10737.7|10737|10737|10736.1|31
1719289500000|2024-06-25 04:25:00|10737.8|10736.8|10738.1|10737.5|10738.4|10737.5|10737.6|10736.7|62
1719289800000|2024-06-25 04:30:00|10738|10737.4|10737.6|10736.7|10738.2|10737.4|10737.5|10736.6|42
1719290100000|2024-06-25 04:35:00|10737.7|10736.8|10738.5|10737.6|10738.5|10737.6|10736.8|10736.2|84
1719290400000|2024-06-25 04:40:00|10738.4|10737.5|10739.6|10738.7|10739.6|10738.7|10738.3|10737.5|59
1719290700000|2024-06-25 04:45:00|10739.5|10738.6|10739.2|10738.3|10739.6|10738.7|10738.8|10738|45
1719291000000|2024-06-25 04:50:00|10739.1|10738.2|10739.8|10738.9|10740.1|10739.2|10739.1|10738.2|38
1719291300000|2024-06-25 04:55:00|10739.7|10738.8|10740.1|10739.2|10740.5|10739.6|10739.7|10738.8|99
1719291600000|2024-06-25 05:00:00|10739.9|10739.3|10740.8|10740.2|10741|10740.4|10739.8|10739.2|34
1719291900000|2024-06-25 05:05:00|10741|10740.1|10741.1|10740.2|10741.2|10740.4|10740.5|10739.9|43
1719292200000|2024-06-25 05:10:00|10740.7|10740.1|10742|10741.4|10742.3|10741.7|10740.7|10740.1|52
1719292500000|2024-06-25 05:15:00|10742.1|10741.5|10744.2|10743.3|10744.2|10743.4|10742.1|10741.5|51
1719292800000|2024-06-25 05:20:00|10744.1|10743.2|10744.3|10743.7|10744.5|10743.9|10743.5|10742.9|64
1719293100000|2024-06-25 05:25:00|10744.2|10743.6|10743.7|10743.1|10744.3|10743.6|10743.5|10742.8|54
1719293400000|2024-06-25 05:30:00|10743.9|10743|10743.2|10742.3|10744.2|10743.3|10742.7|10741.9|101
1719293700000|2024-06-25 05:35:00|10743.3|10742.4|10742.2|10741.6|10744.2|10743.3|10742.1|10741.5|69
1719294000000|2024-06-25 05:40:00|10742|10741.4|10742.7|10741.8|10742.7|10742|10741.5|10740.6|77
1719294300000|2024-06-25 05:45:00|10742.8|10741.9|10742.5|10741.9|10743.3|10742.4|10742.1|10741.3|102
1719294600000|2024-06-25 05:50:00|10742.7|10741.8|10742.8|10741.9|10743.3|10742.4|10742.1|10741.5|68
1719294900000|2024-06-25 05:55:00|10742.7|10741.8|10741.9|10741.3|10742.8|10741.9|10741.7|10741.1|53
1719295200000|2024-06-25 06:00:00|10741.8|10741.2|10738|10737.1|10742|10741.3|10737.9|10737|188
1719295500000|2024-06-25 06:05:00|10737.9|10737|10737.5|10736.6|10738.6|10737.9|10737.2|10736.4|129
1719295800000|2024-06-25 06:10:00|10737.4|10736.5|10736|10735.4|10737.9|10737.3|10736|10735.4|119
1719296100000|2024-06-25 06:15:00|10736.1|10735.5|10737.8|10737.2|10738.1|10737.5|10736.1|10735.4|89
1719296400000|2024-06-25 06:20:00|10737.6|10737|10735.6|10735|10737.6|10737|10735.3|10734.7|103
1719296700000|2024-06-25 06:25:00|10735.5|10734.9|10735.1|10734.5|10736.7|10736.1|10734.8|10734.1|114
1719297000000|2024-06-25 06:30:00|10734.9|10734.3|10735.1|10734.5|10735.4|10734.6|10733.7|10733|90
1719297300000|2024-06-25 06:35:00|10735|10734.4|10733.5|10732.6|10736.5|10735.9|10733|10732.1|108
1719297600000|2024-06-25 06:40:00|10733.4|10732.5|10736.5|10735.6|10736.7|10735.9|10732.9|10732|141
1719297900000|2024-06-25 06:45:00|10736.6|10735.7|10737.7|10737.1|10737.9|10737.3|10736.1|10735.2|104
1719298200000|2024-06-25 06:50:00|10737.8|10737.2|10735.6|10734.7|10738.2|10737.3|10735.2|10734.6|107
1719298500000|2024-06-25 06:55:00|10735.5|10734.9|10732.2|10731.6|10735.7|10735|10731.9|10731|171
1719298800000|2024-06-25 07:00:00|10731.9|10731.3|10731.8|10731.2|10733|10732.4|10729.6|10728.8|326
1719299100000|2024-06-25 07:05:00|10731.9|10731.3|10730.2|10729.6|10733.5|10732.6|10729|10728.4|248
1719299400000|2024-06-25 07:10:00|10730.1|10729.5|10728.1|10727.5|10730.4|10729.8|10727.7|10727.1|201
1719299700000|2024-06-25 07:15:00|10728.3|10727.4|10723.6|10723|10728.3|10727.4|10721.2|10720.5|286
1719300000000|2024-06-25 07:20:00|10723.7|10722.8|10727.4|10726.8|10728|10727.2|10723.7|10722.8|232
1719300300000|2024-06-25 07:25:00|10727.1|10726.5|10725.3|10724.7|10727.7|10727.1|10725.2|10724.6|190
1719300600000|2024-06-25 07:30:00|10725.2|10724.6|10727.3|10726.7|10729.9|10729.3|10725|10724.3|260
1719300900000|2024-06-25 07:35:00|10727.4|10726.8|10726.1|10725.5|10727.7|10727.1|10725.5|10724.9|172
1719301200000|2024-06-25 07:40:00|10726|10725.4|10725.9|10725.3|10727.3|10726.7|10724.4|10723.8|171
1719301500000|2024-06-25 07:45:00|10726|10725.4|10725.8|10725.2|10727.2|10726.6|10724.4|10723.8|185
1719301800000|2024-06-25 07:50:00|10725.9|10725.3|10727.8|10727.2|10728.2|10727.4|10724.7|10724.1|181
1719302100000|2024-06-25 07:55:00|10727.7|10727.1|10727.3|10726.7|10729.2|10728.5|10726.7|10726.1|179
1719302400000|2024-06-25 08:00:00|10727.2|10726.6|10729.2|10728.6|10729.3|10728.7|10725.8|10725.2|248
1719302700000|2024-06-25 08:05:00|10729.1|10728.5|10729.7|10729.1|10730.5|10729.6|10728.5|10727.6|204
1719303000000|2024-06-25 08:10:00|10729.8|10729.2|10731|10730.4|10731.5|10730.7|10729.7|10729|210
1719303300000|2024-06-25 08:15:00|10731.1|10730.5|10730.7|10730.1|10731.8|10731.2|10730.4|10729.8|146
1719303600000|2024-06-25 08:20:00|10730.8|10730.2|10729.6|10729|10730.8|10730.2|10728|10727.4|147
1719303900000|2024-06-25 08:25:00|10729.7|10729.1|10730.4|10729.8|10731.5|10730.9|10729.7|10729|145
1719304200000|2024-06-25 08:30:00|10730|10729.4|10734|10733.4|10734.1|10733.5|10729.7|10729.1|180
1719304500000|2024-06-25 08:35:00|10733.7|10733.1|10734.6|10733.7|10735.3|10734.4|10733|10732.1|168
1719304800000|2024-06-25 08:40:00|10734.7|10733.8|10734|10733.4|10736.3|10735.4|10733.7|10733|165
1719305100000|2024-06-25 08:45:00|10733.9|10733.3|10733.6|10733|10734.4|10733.8|10732.4|10731.7|126
1719305400000|2024-06-25 08:50:00|10733.7|10733.1|10734|10733.4|10735.3|10734.4|10732.9|10732.3|159
1719305700000|2024-06-25 08:55:00|10733.9|10733.3|10734.6|10734|10735|10734.4|10733.9|10733.2|121
1719306000000|2024-06-25 09:00:00|10734.3|10733.7|10734.1|10733.5|10735.6|10735|10733.8|10733.2|145
1719306300000|2024-06-25 09:05:00|10734|10733.4|10733.4|10732.8|10734.2|10733.6|10731.9|10731.3|90
1719306600000|2024-06-25 09:10:00|10733.3|10732.7|10730.3|10729.7|10733.4|10732.8|10730.2|10729.6|145
1719306900000|2024-06-25 09:15:00|10730.4|10729.8|10728.6|10727.7|10731.5|10730.9|10728.5|10727.6|123
1719307200000|2024-06-25 09:20:00|10728.5|10727.6|10730.4|10729.8|10730.7|10730.1|10728|10727.3|105
1719307500000|2024-06-25 09:25:00|10730.5|10729.9|10728.3|10727.7|10731.2|10730.6|10727|10726.3|147
1719307800000|2024-06-25 09:30:00|10728|10727.4|10729.2|10728.3|10729.6|10728.8|10727.5|10726.9|135
1719308100000|2024-06-25 09:35:00|10729|10728.4|10729.3|10728.7|10731.1|10730.5|10728.6|10728|92
1719308400000|2024-06-25 09:40:00|10729.5|10728.6|10728.6|10728|10729.5|10728.6|10728|10727.1|151
1719308700000|2024-06-25 09:45:00|10728.5|10727.9|10728.6|10728|10728.8|10728.2|10727.2|10726.6|109
1719309000000|2024-06-25 09:50:00|10728.5|10727.9|10727.7|10727.1|10729.6|10729|10727|10726.4|133
1719309300000|2024-06-25 09:55:00|10727.5|10726.9|10724.9|10724.3|10727.5|10726.9|10723.5|10722.9|172
1719309600000|2024-06-25 10:00:00|10725.1|10724.2|10726.3|10725.7|10726.4|10725.7|10724.3|10723.7|218
1719309900000|2024-06-25 10:05:00|10726.2|10725.6|10730.4|10729.8|10730.7|10730|10725|10724.4|193
1719310200000|2024-06-25 10:10:00|10730.3|10729.7|10727.1|10726.5|10730.3|10729.7|10727.1|10726.5|161
1719310500000|2024-06-25 10:15:00|10728|10727.1|10728|10727.4|10728.8|10728|10727.2|10726.3|125
1719310800000|2024-06-25 10:20:00|10728.1|10727.5|10728.6|10728|10729.8|10729|10727.8|10727.2|151
1719311100000|2024-06-25 10:25:00|10728.5|10727.9|10727.6|10727|10729.4|10728.8|10727.6|10727|124
1719311400000|2024-06-25 10:30:00|10727.7|10727.1|10724.4|10723.5|10728.3|10727.4|10724.2|10723.5|123
1719311700000|2024-06-25 10:35:00|10724.3|10723.4|10722.3|10721.4|10724.4|10723.7|10721.5|10720.8|116
1719312000000|2024-06-25 10:40:00|10722.4|10721.5|10724.2|10723.6|10724.3|10723.6|10722.2|10721.3|143
1719312300000|2024-06-25 10:45:00|10724.3|10723.7|10723.9|10723.3|10725.3|10724.7|10723.1|10722.5|107
1719312600000|2024-06-25 10:50:00|10723.8|10723.2|10725.7|10724.8|10726.3|10725.4|10723.5|10722.9|162
1719312900000|2024-06-25 10:55:00|10725.4|10724.6|10723.9|10723|10725.4|10724.6|10722.7|10722.1|152
1719313200000|2024-06-25 11:00:00|10723.8|10722.9|10721.5|10720.9|10724.7|10724.1|10721.1|10720.5|199
1719313500000|2024-06-25 11:05:00|10721.4|10720.8|10722.9|10722.3|10722.9|10722.3|10720.5|10719.9|130
1719313800000|2024-06-25 11:10:00|10723|10722.4|10721.7|10720.8|10723.4|10722.8|10721.5|10720.8|87
1719314100000|2024-06-25 11:15:00|10721.6|10720.7|10718|10717.4|10721.7|10720.8|10717.7|10717.1|138
1719314400000|2024-06-25 11:20:00|10717.9|10717.3|10715.7|10715.1|10718.7|10718.1|10715.6|10715|110
1719314700000|2024-06-25 11:25:00|10715.6|10715|10714.9|10714.3|10716.2|10715.6|10714.7|10713.9|108
1719315000000|2024-06-25 11:30:00|10715|10714.4|10714.7|10713.8|10715.4|10714.8|10714.1|10713.5|135
1719315300000|2024-06-25 11:35:00|10714.8|10713.9|10711.8|10710.9|10714.8|10713.9|10711.2|10710.6|192
1719315600000|2024-06-25 11:40:00|10712|10711.1|10711.9|10711|10712.6|10711.7|10709.5|10708.7|233
1719315900000|2024-06-25 11:45:00|10711.8|10710.9|10711.2|10710.6|10714.5|10713.6|10710.5|10709.9|198
1719316200000|2024-06-25 11:50:00|10711.1|10710.5|10711.9|10711.3|10713.2|10712.4|10710|10709.3|143
1719316500000|2024-06-25 11:55:00|10711.8|10711.2|10709.7|10709.1|10712.8|10711.9|10709.6|10709|250
1719316800000|2024-06-25 12:00:00|10709.8|10709.2|10711.6|10710.7|10712.7|10712.1|10709.7|10708.8|257
1719317100000|2024-06-25 12:05:00|10711.7|10710.8|10714.3|10713.4|10714.4|10713.5|10711.5|10710.7|160
1719317400000|2024-06-25 12:10:00|10714.4|10713.5|10715.3|10714.4|10715.4|10714.5|10713.2|10712.3|214
1719317700000|2024-06-25 12:15:00|10715.2|10714.3|10713.1|10712.5|10715.2|10714.3|10712.8|10712.2|162
1719318000000|2024-06-25 12:20:00|10713.3|10712.7|10712.3|10711.7|10715.3|10714.7|10712.3|10711.7|202
1719318300000|2024-06-25 12:25:00|10712.2|10711.6|10710.5|10709.6|10712.2|10711.6|10709.6|10708.9|114
1719318600000|2024-06-25 12:30:00|10710.1|10709.2|10708.2|10707.6|10711.3|10710.7|10707.3|10706.7|388
1719318900000|2024-06-25 12:35:00|10708.1|10707.5|10709.7|10709.1|10710.8|10710.2|10707.1|10706.4|288
1719319200000|2024-06-25 12:40:00|10709.8|10709.2|10708.3|10707.7|10712.9|10712.1|10708.2|10707.6|235
1719319500000|2024-06-25 12:45:00|10708.2|10707.6|10704.5|10703.9|10710.5|10709.9|10703.9|10703.3|259
1719319800000|2024-06-25 12:50:00|10704.4|10703.8|10703.1|10702.5|10704.4|10703.8|10702.6|10701.9|261
1719320100000|2024-06-25 12:55:00|10703|10702.4|10705.3|10704.7|10706.2|10705.5|10702.7|10702.1|140
1719320400000|2024-06-25 13:00:00|10705.7|10704.8|10710.3|10709.4|10710.8|10709.9|10705.6|10704.7|318
1719320700000|2024-06-25 13:05:00|10710.4|10709.5|10710.7|10710.1|10711.6|10710.9|10709.2|10708.6|231
1719321000000|2024-06-25 13:10:00|10710.8|10710.2|10710.8|10710.2|10713.6|10712.7|10710|10709.4|175
1719321300000|2024-06-25 13:15:00|10710.5|10709.9|10708|10707.4|10711.3|10710.4|10706.6|10706|258
1719321600000|2024-06-25 13:20:00|10707.9|10707.3|10708.5|10707.9|10708.7|10708.1|10706.8|10706.2|160
1719321900000|2024-06-25 13:25:00|10708.6|10708|10704.4|10703.5|10708.6|10708|10703.6|10702.8|193
1719322200000|2024-06-25 13:30:00|10704.3|10703.4|10704.4|10703.8|10704.7|10703.8|10701.3|10700.7|305
1719322500000|2024-06-25 13:35:00|10704.3|10703.7|10706.2|10705.3|10707.8|10706.9|10704|10703.1|349
1719322800000|2024-06-25 13:40:00|10706.3|10705.4|10705.4|10704.5|10708.4|10707.5|10704.7|10704.1|248
1719323100000|2024-06-25 13:45:00|10705.5|10704.6|10703.7|10702.8|10706.8|10705.9|10701.7|10700.8|194
1719323400000|2024-06-25 13:50:00|10703.8|10702.9|10702.7|10702.1|10704.9|10704.1|10702.2|10701.3|169
1719323700000|2024-06-25 13:55:00|10702.8|10702.2|10703.6|10701.8|10703.6|10702.9|10700.7|10699.8|190
1719324000000|2024-06-25 14:00:00|10703.7|10702|10698.1|10697.5|10704.3|10703.1|10696|10695.1|485
1719324300000|2024-06-25 14:05:00|10697.9|10697.3|10692|10691.1|10698.9|10698.3|10691.1|10690.2|384
1719324600000|2024-06-25 14:10:00|10691.9|10691|10695.5|10694.6|10695.6|10694.7|10691.6|10690.7|322
1719324900000|2024-06-25 14:15:00|10695.8|10694.9|10697|10696.1|10697|10696.1|10692.9|10692.3|263
1719325200000|2024-06-25 14:20:00|10696.9|10696|10695.5|10694.6|10697.8|10696.9|10694.7|10694.1|248
1719325500000|2024-06-25 14:25:00|10695.4|10694.5|10694.5|10693.9|10695.8|10694.9|10693.1|10692.5|264
1719325800000|2024-06-25 14:30:00|10694.3|10693.7|10695.5|10694.6|10695.6|10695|10693.2|10692.3|201
1719326100000|2024-06-25 14:35:00|10695.4|10694.5|10698.9|10698.3|10699.6|10698.7|10694.7|10693.8|169
1719326400000|2024-06-25 14:40:00|10699|10698.4|10699.4|10698.8|10701.1|10700.2|10697.1|10696.5|193
1719326700000|2024-06-25 14:45:00|10699.5|10698.9|10699.9|10699.3|10701.5|10700.9|10698.1|10697.5|184
1719327000000|2024-06-25 14:50:00|10700|10699.1|10698.6|10698|10701.6|10701|10697.4|10696.5|218
1719327300000|2024-06-25 14:55:00|10698.7|10698.1|10700.9|10700.3|10701.4|10700.8|10698|10697.4|216
1719327600000|2024-06-25 15:00:00|10701|10700.4|10705.4|10704.5|10705.4|10704.7|10701|10700.4|187
1719327900000|2024-06-25 15:05:00|10705.3|10704.4|10706.5|10705.6|10706.8|10705.9|10705|10704.3|177
1719328200000|2024-06-25 15:10:00|10706.6|10705.7|10706.4|10705.8|10708|10707.1|10704.4|10703.5|161
1719328500000|2024-06-25 15:15:00|10706.3|10705.7|10706.7|10706.1|10708.9|10708|10706.3|10705.6|152
1719328800000|2024-06-25 15:20:00|10707.1|10706.5|10703.5|10702.9|10708.5|10707.9|10703.5|10702.6|132
1719329100000|2024-06-25 15:25:00|10703.6|10703|10706.1|10705.5|10708.3|10707.5|10703.6|10703|128
1719329400000|2024-06-25 15:30:00|10706|10705.4|10708.7|10708.1|10709.1|10708.5|10706|10705.4|194
1719329700000|2024-06-25 15:35:00|10708.6|10708|10708.1|10707.5|10709.7|10709.1|10707.9|10707.3|98
1719330000000|2024-06-25 15:40:00|10708.2|10707.6|10707.4|10706.8|10709.5|10708.9|10707|10706.4|127
1719330300000|2024-06-25 15:45:00|10707.7|10707.1|10707.1|10706.5|10708|10707.4|10706.7|10706.1|91
1719330600000|2024-06-25 15:50:00|10707|10706.4|10706.1|10705.5|10707.4|10706.8|10705|10704.1|129
1719330900000|2024-06-25 15:55:00|10705.9|10705.3|10704.3|10703.7|10706.6|10706|10703.5|10702.9|158
1719331200000|2024-06-25 16:00:00|10704.4|10703.8|10705.6|10705|10708.3|10707.5|10703.3|10702.7|153
1719331500000|2024-06-25 16:05:00|10705.5|10704.9|10705.6|10705|10706.4|10705.8|10704.9|10704.3|125
1719331800000|2024-06-25 16:10:00|10705.5|10704.9|10707.6|10707|10708.3|10707.7|10705.5|10704.7|117
1719332100000|2024-06-25 16:15:00|10707.4|10706.8|10707.5|10706.6|10708.2|10707.6|10706.5|10705.8|118
1719332400000|2024-06-25 16:20:00|10707.4|10706.5|10705.4|10704.5|10707.7|10706.8|10705.2|10704.3|136
1719332700000|2024-06-25 16:25:00|10705.5|10704.6|10708|10707.4|10709|10708.4|10705.3|10704.6|130
1719333000000|2024-06-25 16:30:00|10708.1|10707.5|10707.8|10707.2|10708.6|10708|10707.4|10706.8|66
1719333300000|2024-06-25 16:35:00|10707.6|10707|10707.9|10707.3|10708.4|10707.8|10707.2|10706.6|95
1719333600000|2024-06-25 16:40:00|10707.8|10707.2|10705.6|10705|10707.9|10707.3|10705.4|10704.8|119
1719333900000|2024-06-25 16:45:00|10705.7|10705.1|10705.8|10705.2|10705.8|10705.2|10702.6|10701.7|132
1719334200000|2024-06-25 16:50:00|10705.7|10705.1|10705.6|10705|10705.9|10705.3|10704.6|10704|82
1719334500000|2024-06-25 16:55:00|10705.7|10705.1|10704.9|10704.3|10705.8|10705.2|10704.5|10703.7|140
1719334800000|2024-06-25 17:00:00|10705|10704.4|10705.9|10705|10706.7|10705.9|10704.7|10704.1|182
1719335100000|2024-06-25 17:05:00|10705.7|10704.8|10707.8|10707.2|10708.7|10708.1|10705.2|10704.3|156
1719335400000|2024-06-25 17:10:00|10708.2|10707.6|10709|10708.4|10709.2|10708.6|10708|10707.4|112
1719335700000|2024-06-25 17:15:00|10709.2|10708.6|10709.7|10709.1|10709.8|10709.2|10708.9|10708.3|89
1719336000000|2024-06-25 17:20:00|10709.8|10708.9|10709.5|10708.9|10709.9|10709.3|10708|10707.4|92
1719336300000|2024-06-25 17:25:00|10709.6|10709|10711.8|10711.2|10711.8|10711.2|10709.6|10709|85
1719336600000|2024-06-25 17:30:00|10711.4|10710.8|10710.2|10709.6|10711.7|10711.1|10709.7|10709.1|78
1719336900000|2024-06-25 17:35:00|10710.1|10709.5|10710.2|10709.3|10710.5|10709.6|10709.5|10708.6|84
1719337200000|2024-06-25 17:40:00|10710.1|10709.2|10712.9|10712|10713|10712.1|10710|10709.2|86
1719337500000|2024-06-25 17:45:00|10713.2|10712.3|10713|10712.4|10713.7|10713.1|10712.7|10712.1|89
1719337800000|2024-06-25 17:50:00|10713.1|10712.5|10714.4|10713.5|10714.4|10713.7|10713.1|10712.5|67
1719338100000|2024-06-25 17:55:00|10714.5|10713.6|10713.8|10713.2|10715|10714.2|10713.8|10713.2|82
1719338400000|2024-06-25 18:00:00|10713.9|10713.3|10713|10712.1|10714.3|10713.4|10712.5|10711.9|80
1719338700000|2024-06-25 18:05:00|10712.9|10712|10714.8|10714.2|10715|10714.4|10712.8|10712|84
1719339000000|2024-06-25 18:10:00|10715|10714.4|10715.6|10714.7|10716.1|10715.2|10715|10714.3|94
1719339300000|2024-06-25 18:15:00|10715.5|10714.6|10716.1|10715.2|10716.7|10715.8|10715.5|10714.6|90
1719339600000|2024-06-25 18:20:00|10716.3|10715.4|10716|10715.1|10716.5|10715.7|10715.8|10715.1|71
1719339900000|2024-06-25 18:25:00|10716.2|10715.3|10717.6|10716.7|10717.8|10716.9|10716.1|10715.2|36
1719340200000|2024-06-25 18:30:00|10717.5|10716.9|10716.9|10716.3|10717.9|10717|10716.9|10716.3|66
1719340500000|2024-06-25 18:35:00|10716.8|10716.2|10716.4|10715.8|10717.6|10716.7|10716.2|10715.3|87
1719340800000|2024-06-25 18:40:00|10716.5|10715.9|10716.8|10716.2|10717.7|10716.8|10716.2|10715.6|71
1719341100000|2024-06-25 18:45:00|10716.6|10716|10716|10715.4|10717.9|10717|10715.8|10715.2|109
1719341400000|2024-06-25 18:50:00|10716.1|10715.5|10715.3|10714.7|10716.5|10715.9|10714.9|10714.1|50
1719341700000|2024-06-25 18:55:00|10715.4|10714.8|10716.3|10715.7|10716.4|10715.8|10715|10714.4|82
1719342000000|2024-06-25 19:00:00|10716.1|10715.5|10715.8|10715.2|10716.5|10715.8|10715.4|10714.8|108
1719342300000|2024-06-25 19:05:00|10715.7|10715.1|10715.1|10714.5|10716.4|10715.7|10715.1|10714.5|110
1719342600000|2024-06-25 19:10:00|10715.2|10714.6|10715.3|10714.4|10715.3|10714.6|10714.3|10713.7|49
1719342900000|2024-06-25 19:15:00|10715.2|10714.6|10716.3|10715.7|10717|10716.1|10715.2|10714.5|70
1719343200000|2024-06-25 19:20:00|10716.5|10715.6|10717.2|10716.6|10717.7|10716.8|10716.5|10715.6|80
1719343500000|2024-06-25 19:25:00|10717.1|10716.5|10717.7|10717.1|10717.9|10717.3|10716.8|10716.1|96
1719343800000|2024-06-25 19:30:00|10717.4|10716.8|10716.1|10715.5|10717.4|10716.8|10715.6|10715|51
1719344100000|2024-06-25 19:35:00|10716.2|10715.6|10717.8|10717.2|10717.8|10717.2|10716.1|10715.5|67
1719344400000|2024-06-25 19:40:00|10717.5|10716.9|10716.6|10716|10717.5|10716.9|10716.2|10715.6|57
1719344700000|2024-06-25 19:45:00|10716.8|10715.9|10717|10716.1|10717.1|10716.2|10716.6|10715.7|71
1719345000000|2024-06-25 19:50:00|10716.8|10715.9|10717.5|10716.6|10717.6|10716.7|10716.5|10715.6|97
1719345300000|2024-06-25 19:55:00|10717.4|10716.5|10716.4|10715.5|10717.6|10716.7|10715.7|10714.8|94
1719345600000|2024-06-25 20:00:00|10716|10715.4|10714.1|10713.5|10716.1|10715.5|10713.8|10713.2|53
1719345900000|2024-06-25 20:05:00|10714.2|10713.6|10714.7|10714.1|10715.1|10714.2|10714.2|10713.4|61
1719346200000|2024-06-25 20:10:00|10714.8|10713.9|10714.3|10713.4|10714.8|10713.9|10714.1|10713.3|56
1719346500000|2024-06-25 20:15:00|10714.4|10713.5|10713.6|10713|10714.4|10713.5|10713.5|10712.7|47
1719346800000|2024-06-25 20:20:00|10713.5|10712.9|10712.4|10711.8|10713.5|10712.9|10712.4|10711.7|54
1719347100000|2024-06-25 20:25:00|10712.5|10711.9|10711.8|10711.2|10712.7|10712.1|10711.5|10710.7|50
1719347400000|2024-06-25 20:30:00|10711.7|10711.1|10713.5|10712.9|10713.7|10712.9|10711.6|10710.9|108
1719347700000|2024-06-25 20:35:00|10713.6|10713|10714.6|10713.7|10714.6|10713.7|10713.5|10712.8|70
1719348000000|2024-06-25 20:40:00|10714.4|10713.8|10714.5|10713.6|10715|10714.3|10714.3|10713.4|44
1719348300000|2024-06-25 20:45:00|10714.4|10713.5|10713.9|10713|10714.4|10713.5|10713.6|10712.7|32
1719348600000|2024-06-25 20:50:00|10714|10713.1|10713.7|10712.8|10714.7|10713.8|10713.4|10712.5|57
1719348900000|2024-06-25 20:55:00|10714.1|10712.6|10715|10712.8|10715.5|10713.9|10714.1|10712.6|68
1719349200000|2024-06-25 21:00:00|10715.8|10712.4|10712|10705.4|10715.8|10712.4|10712|10705.4|8
1719349500000|2024-06-25 21:05:00|10712.7|10706.1|10715|10708.4|10715|10708.4|10712.7|10706.1|32
1719349800000|2024-06-25 21:10:00|10714.9|10708.3|10715.1|10708.5|10715.3|10708.7|10714.5|10707.9|32
1719350100000|2024-06-25 21:15:00|10715.3|10708.7|10714.6|10708|10715.4|10708.8|10714.5|10707.9|25
1719350400000|2024-06-25 21:20:00|10714.7|10708.1|10715.2|10708.6|10715.2|10708.6|10714.1|10707.5|39
1719350700000|2024-06-25 21:25:00|10716.3|10709.7|10716.3|10712.3|10716.6|10712.4|10716.2|10709.7|19
1719351000000|2024-06-25 21:30:00|10716.4|10712.4|10716.3|10712.6|10716.4|10712.6|10716.1|10712.3|20
1719351300000|2024-06-25 21:35:00|10716.2|10712.5|10716.7|10712.3|10716.7|10713|10716.2|10712.3|17
1719351600000|2024-06-25 21:40:00|10716.6|10712.2|10716.1|10709.6|10716.7|10712.2|10715.5|10708.9|24
1719351900000|2024-06-25 21:45:00|10715.9|10709.9|10715.6|10711.5|10716.2|10711.5|10715.4|10709.2|19
1719352200000|2024-06-25 21:50:00|10716.2|10709.6|10715.3|10711.2|10716.4|10711.2|10715.1|10708.5|29
1719352500000|2024-06-25 21:55:00|10715.7|10709.1|10716.1|10710.4|10716.2|10710.9|10715.2|10709.1|24
1719352800000|2024-06-25 22:00:00|10716.3|10709.8|10715.5|10713.5|10717|10714.2|10714.9|10709.7|122
1719353100000|2024-06-25 22:05:00|10715.2|10713.8|10715.4|10714.5|10715.4|10714.5|10714.9|10713.7|27
1719353400000|2024-06-25 22:10:00|10715.3|10714.4|10714.8|10713.9|10715.3|10714.4|10714|10713.1|21
1719353700000|2024-06-25 22:15:00|10714.7|10713.8|10714.9|10714|10715.2|10714.3|10714.7|10713.8|25
1719354000000|2024-06-25 22:20:00|10715.2|10714.3|10715.2|10714.3|10715.7|10714.8|10715|10714.1|49
1719354300000|2024-06-25 22:25:00|10715.1|10714.2|10715.4|10714.5|10715.4|10714.5|10715|10714.1|19
1719354600000|2024-06-25 22:30:00|10715.2|10714.6|10714.8|10713.9|10715.6|10714.7|10714.6|10713.7|19
1719354900000|2024-06-25 22:35:00|10714.9|10714|10714.8|10713.9|10715|10714.1|10714.6|10713.7|18
1719355200000|2024-06-25 22:40:00|10714.9|10714|10714.2|10713.3|10714.9|10714|10714.2|10713.3|26
1719355500000|2024-06-25 22:45:00|10714.1|10713.2|10713.8|10712.9|10714.1|10713.2|10713.3|10712.4|32
1719355800000|2024-06-25 22:50:00|10713.6|10712.7|10713.7|10712.8|10713.7|10712.8|10713.2|10712.5|20
1719356100000|2024-06-25 22:55:00|10713.5|10712.6|10712.9|10712|10713.6|10712.7|10712.9|10712|73
1719356400000|2024-06-25 23:00:00|10713|10712.1|10711.8|10710.9|10713|10712.1|10711.7|10710.8|51
1719356700000|2024-06-25 23:05:00|10711.9|10711|10711.7|10710.8|10711.9|10711|10711.5|10710.6|53
1719357000000|2024-06-25 23:10:00|10711.8|10710.9|10710.8|10709.9|10711.8|10710.9|10710.7|10709.8|86
1719357300000|2024-06-25 23:15:00|10710.9|10710|10710.6|10709.7|10711.3|10710.4|10710.4|10709.5|25
1719357600000|2024-06-25 23:20:00|10710.7|10709.8|10710.8|10709.9|10710.9|10710|10710.6|10709.7|51
1719357900000|2024-06-25 23:25:00|10710.9|10710|10710.2|10709.3|10710.9|10710|10710.2|10709.3|40
1719358200000|2024-06-25 23:30:00|10710.3|10709.4|10710.5|10709.6|10710.7|10709.8|10710.2|10709.3|22
1719358500000|2024-06-25 23:35:00|10710.4|10709.5|10710.6|10709.7|10710.6|10709.9|10710.2|10709.4|33
1719358800000|2024-06-25 23:40:00|10710.5|10709.6|10710.5|10709.6|10710.8|10709.9|10710.3|10709.4|44
1719359100000|2024-06-25 23:45:00|10710.7|10709.8|10710.2|10709.6|10710.7|10709.8|10710.2|10709.3|73
1719359400000|2024-06-25 23:50:00|10710.4|10709.5|10710.2|10709.3|10710.6|10709.7|10710.1|10709.2|48
1719359700000|2024-06-25 23:55:00|10709.9|10709.2|10709.5|10708.9|10710.3|10709.6|10709.4|10708.5|43
1719360000000|2024-06-26 00:00:00|10709.4|10708.8|10707.7|10706.8|10709.6|10708.9|10707|10706.4|73
1719360300000|2024-06-26 00:05:00|10707.8|10706.9|10707.4|10706.5|10707.8|10706.9|10707.1|10706.3|83
1719360600000|2024-06-26 00:10:00|10707.3|10706.4|10707.1|10706.5|10707.8|10707.2|10706.5|10705.9|38
1719360900000|2024-06-26 00:15:00|10707.2|10706.6|10708.8|10707.9|10709|10708.1|10706.9|10706.3|55
1719361200000|2024-06-26 00:20:00|10708.9|10708|10710.2|10709.6|10710.5|10709.7|10708.7|10708|98
1719361500000|2024-06-26 00:25:00|10710.3|10709.4|10710.3|10709.4|10710.8|10709.9|10709.9|10709|61
1719361800000|2024-06-26 00:30:00|10710.4|10709.5|10709.7|10708.8|10710.4|10709.5|10709.4|10708.5|41
1719362100000|2024-06-26 00:35:00|10709.6|10709|10709.4|10708.8|10710|10709.1|10708.9|10708|26
1719362400000|2024-06-26 00:40:00|10709.3|10708.7|10710.3|10709.4|10710.6|10710|10709.3|10708.7|70
1719362700000|2024-06-26 00:45:00|10709.9|10709.3|10710|10709.1|10710.2|10709.3|10709.1|10708.3|63
1719363000000|2024-06-26 00:50:00|10709.9|10709|10710.4|10709.5|10710.9|10710.3|10709.7|10708.9|108
1719363300000|2024-06-26 00:55:00|10710.3|10708.8|10711.8|10710.9|10712.8|10712.2|10709.7|10708.8|93
1719363600000|2024-06-26 01:00:00|10711.9|10711|10712.9|10712|10713.5|10712.8|10711.7|10710.9|58
1719363900000|2024-06-26 01:05:00|10713|10712.1|10714.1|10713.5|10714.7|10714.1|10712.9|10712|62
1719364200000|2024-06-26 01:10:00|10714.2|10713.6|10714.1|10713.2|10715.1|10714.2|10713.6|10712.7|73
1719364500000|2024-06-26 01:15:00|10714.2|10713.3|10715.3|10714.4|10715.7|10714.8|10714.1|10713.2|100
1719364800000|2024-06-26 01:20:00|10715.5|10714.7|10715.5|10714.6|10715.8|10714.9|10715|10714.1|55
1719365100000|2024-06-26 01:25:00|10715.6|10714.7|10713.9|10713|10716.2|10715.5|10713.8|10712.9|105
1719365400000|2024-06-26 01:30:00|10714.6|10713.7|10714.4|10713.5|10717|10716.1|10713.9|10713|385
1719365700000|2024-06-26 01:35:00|10714.3|10713.4|10711.9|10711|10714.8|10713.9|10711.7|10710.8|233
1719366000000|2024-06-26 01:40:00|10711.7|10710.8|10713.9|10713.3|10714.7|10713.8|10711.3|10710.4|239
1719366300000|2024-06-26 01:45:00|10713.7|10713.1|10713.8|10712.9|10714.5|10713.9|10713.4|10712.5|123
1719366600000|2024-06-26 01:50:00|10713.7|10712.8|10714.9|10714|10715.7|10714.8|10713.5|10712.7|111
1719366900000|2024-06-26 01:55:00|10715|10714.1|10716.2|10715.6|10716.5|10715.9|10715|10714.1|112
1719367200000|2024-06-26 02:00:00|10716.3|10715.7|10717.9|10717.3|10717.9|10717.3|10716.2|10715.6|108
1719367500000|2024-06-26 02:05:00|10717.8|10717.2|10718.1|10717.5|10718.1|10717.5|10717|10716.4|100
1719367800000|2024-06-26 02:10:00|10718.2|10717.6|10715.6|10715|10718.4|10717.6|10715.3|10714.4|77
1719368100000|2024-06-26 02:15:00|10715.7|10715.1|10716.7|10716.1|10716.8|10716.2|10715.6|10714.9|59
1719368400000|2024-06-26 02:20:00|10716.9|10716|10716.4|10715.8|10717.8|10717.2|10716.4|10715.8|41
1719368700000|2024-06-26 02:25:00|10716.1|10715.2|10715.6|10715|10716.3|10715.7|10715.6|10714.9|44
1719369000000|2024-06-26 02:30:00|10715.7|10715.1|10714.8|10713.9|10715.7|10715.1|10714.7|10713.8|60
1719369300000|2024-06-26 02:35:00|10714.9|10714|10713.2|10712.3|10714.9|10714|10712.8|10711.9|68
1719369600000|2024-06-26 02:40:00|10713|10712.4|10712.3|10711.7|10713.7|10713.1|10712.3|10711.7|80
1719369900000|2024-06-26 02:45:00|10712.4|10711.8|10710.1|10709.5|10712.5|10711.8|10710.1|10709.3|55
1719370200000|2024-06-26 02:50:00|10710.2|10709.6|10709.3|10708.7|10710.7|10710.1|10709.2|10708.5|55
1719370500000|2024-06-26 02:55:00|10709.4|10708.8|10710.4|10709.8|10710.6|10710|10709.1|10708.3|79
1719370800000|2024-06-26 03:00:00|10710.3|10709.7|10710.2|10709.6|10711|10710.1|10710|10709.1|108
1719371100000|2024-06-26 03:05:00|10710.3|10709.7|10710.6|10710|10710.9|10710.3|10709.9|10709.3|65
1719371400000|2024-06-26 03:10:00|10710.7|10710.1|10710.9|10710.3|10711.5|10710.7|10710.7|10710.1|40
1719371700000|2024-06-26 03:15:00|10710.8|10710.2|10711.7|10711.1|10711.7|10711.1|10710.6|10710|46
1719372000000|2024-06-26 03:20:00|10711.4|10710.8|10711.5|10710.6|10711.8|10710.9|10711.1|10710.5|50
1719372300000|2024-06-26 03:25:00|10711.4|10710.5|10711.9|10711.3|10712.5|10711.6|10711.1|10710.2|37
1719372600000|2024-06-26 03:30:00|10712|10711.4|10713|10712.1|10713.1|10712.2|10712|10711.3|74
1719372900000|2024-06-26 03:35:00|10712.9|10712|10712.4|10711.5|10713|10712.1|10712.1|10711.2|49
1719373200000|2024-06-26 03:40:00|10712.2|10711.3|10712.4|10711.5|10713|10712.1|10712.2|10711.3|54
1719373500000|2024-06-26 03:45:00|10712.3|10711.4|10711|10710.1|10712.3|10711.4|10710.9|10710|77
1719373800000|2024-06-26 03:50:00|10710.9|10710|10710.7|10709.8|10711.5|10710.6|10710.5|10709.6|44
1719374100000|2024-06-26 03:55:00|10710.8|10709.9|10711.5|10710.6|10711.9|10711|10710.5|10709.6|31
1719374400000|2024-06-26 04:00:00|10711.4|10710.5|10709.8|10708.9|10711.4|10710.5|10707.8|10707.1|82
1719374700000|2024-06-26 04:05:00|10709.9|10709|10710|10709.1|10710|10709.2|10709.2|10708.6|20
1719375000000|2024-06-26 04:10:00|10709.9|10709|10710.3|10709.4|10710.6|10709.7|10709.8|10708.9|43
1719375300000|2024-06-26 04:15:00|10710.4|10709.5|10710.7|10710.1|10711.3|10710.7|10710.1|10709.3|34
1719375600000|2024-06-26 04:20:00|10710.6|10710|10711.1|10710.5|10711.1|10710.5|10710.1|10709.5|55
1719375900000|2024-06-26 04:25:00|10711.2|10710.6|10711.7|10711.1|10711.7|10711.1|10711.1|10710.5|66
1719376200000|2024-06-26 04:30:00|10711.6|10711|10710.4|10709.5|10711.7|10711.1|10710.4|10709.5|77
1719376500000|2024-06-26 04:35:00|10710.2|10709.3|10710.3|10709.4|10710.6|10710|10710.1|10709.2|33
1719376800000|2024-06-26 04:40:00|10710.1|10709.5|10710.3|10709.4|10710.6|10710|10709.7|10708.8|58
1719377100000|2024-06-26 04:45:00|10710.4|10709.5|10710.3|10709.4|10711|10710.1|10709.7|10708.8|82
1719377400000|2024-06-26 04:50:00|10710.5|10709.6|10711.7|10710.8|10711.9|10711|10710.5|10709.6|43
1719377700000|2024-06-26 04:55:00|10711.8|10710.9|10710.8|10709.9|10712.1|10711.2|10710.4|10709.5|63
1719378000000|2024-06-26 05:00:00|10710.9|10710|10710.5|10709.6|10711|10710.4|10709.8|10708.9|71
1719378300000|2024-06-26 05:05:00|10710.4|10709.5|10711.2|10710.6|10711.5|10710.7|10710.4|10709.5|64
1719378600000|2024-06-26 05:10:00|10711.3|10710.7|10710.9|10710.3|10711.6|10711|10710.6|10709.8|49
1719378900000|2024-06-26 05:15:00|10710.8|10710.2|10711|10710.4|10711.1|10710.5|10710.7|10710|66
1719379200000|2024-06-26 05:20:00|10710.9|10710.3|10709.1|10708.5|10710.9|10710.3|10708.5|10707.9|49
1719379500000|2024-06-26 05:25:00|10708.9|10708.3|10706.1|10705.5|10709|10708.4|10705.7|10705.1|66
1719379800000|2024-06-26 05:30:00|10706|10705.4|10705.2|10704.3|10706.9|10706|10704.9|10704|107
1719380100000|2024-06-26 05:35:00|10705.3|10704.4|10705.1|10704.5|10705.8|10705.2|10704.3|10703.4|69
1719380400000|2024-06-26 05:40:00|10705.2|10704.6|10706.5|10705.9|10707|10706.1|10705.2|10704.6|61
1719380700000|2024-06-26 05:45:00|10706.4|10705.8|10705.1|10704.5|10706.4|10705.8|10702.8|10701.9|128
1719381000000|2024-06-26 05:50:00|10704.9|10704.3|10704.9|10704.3|10705.1|10704.5|10704.1|10703.5|41
1719381300000|2024-06-26 05:55:00|10704.6|10704|10704.3|10703.4|10704.8|10704|10702.6|10702|95
1719381600000|2024-06-26 06:00:00|10704.2|10703.3|10704.1|10703.2|10705.7|10704.8|10702.8|10701.9|169
1719381900000|2024-06-26 06:05:00|10704.2|10703.3|10704.9|10704|10706.1|10705.2|10703.8|10702.9|108
1719382200000|2024-06-26 06:10:00|10705.1|10704.2|10702.6|10701.7|10705.3|10704.4|10702.5|10701.6|135
1719382500000|2024-06-26 06:15:00|10702.8|10701.9|10702.8|10702.2|10702.8|10702.2|10699.6|10698.7|135
1719382800000|2024-06-26 06:20:00|10702.7|10702.1|10703.9|10703|10704|10703.2|10702.1|10701.5|155
1719383100000|2024-06-26 06:25:00|10704|10703.1|10702|10701.1|10704.9|10704.3|10700.6|10699.7|214
1719383400000|2024-06-26 06:30:00|10702.1|10701.2|10699.9|10699|10703.8|10703.2|10699.8|10698.9|194
1719383700000|2024-06-26 06:35:00|10700|10699.1|10698.7|10698.1|10700.8|10700.1|10698.6|10698|154
1719384000000|2024-06-26 06:40:00|10699|10698.4|10696.6|10695.7|10699.4|10698.7|10695.5|10694.7|182
1719384300000|2024-06-26 06:45:00|10696.7|10695.8|10698.9|10698|10699.9|10699.3|10696.6|10695.7|118
1719384600000|2024-06-26 06:50:00|10699|10698.1|10698.2|10697.6|10699.7|10699.1|10697.7|10697.1|160
1719384900000|2024-06-26 06:55:00|10698.1|10697.5|10695.1|10694.5|10698.2|10697.6|10694|10693.4|152
1719385200000|2024-06-26 07:00:00|10695.2|10694.3|10694.4|10693.5|10696.4|10695.5|10692.6|10691.9|233
1719385500000|2024-06-26 07:05:00|10694.3|10693.7|10692.6|10692|10694.3|10693.7|10692.6|10692|183
1719385800000|2024-06-26 07:10:00|10692.7|10692.1|10690.1|10689.2|10692.7|10692.1|10690|10689.1|137
1719386100000|2024-06-26 07:15:00|10690|10689.4|10690.7|10690.1|10691.7|10690.9|10687.6|10686.7|167
1719386400000|2024-06-26 07:20:00|10690.6|10690|10686.6|10686|10691.6|10691|10685.9|10685.2|226
1719386700000|2024-06-26 07:25:00|10686.5|10685.9|10688.8|10687.9|10689|10688.1|10685.6|10685|184
1719387000000|2024-06-26 07:30:00|10688.7|10687.8|10687.7|10687.1|10689|10688.1|10686|10685.4|153
1719387300000|2024-06-26 07:35:00|10687.9|10687.3|10687.9|10687.3|10688.9|10688.3|10686.5|10685.9|160
1719387600000|2024-06-26 07:40:00|10687.7|10687.1|10691.3|10690.4|10691.8|10690.9|10687.5|10686.8|179
1719387900000|2024-06-26 07:45:00|10691.2|10690.3|10692.7|10691.8|10693.5|10692.6|10690.1|10689.5|263
1719388200000|2024-06-26 07:50:00|10692.5|10691.6|10695.5|10694.9|10695.9|10695|10692.3|10691.6|212
1719388500000|2024-06-26 07:55:00|10695.6|10695|10694.2|10693.6|10695.7|10695.1|10693.7|10692.8|167
1719388800000|2024-06-26 08:00:00|10694.1|10693.5|10693.7|10692.8|10694.5|10693.6|10692.9|10692.3|168
1719389100000|2024-06-26 08:05:00|10693.6|10692.7|10695.8|10694.9|10695.9|10695|10692.7|10692.1|193
1719389400000|2024-06-26 08:10:00|10695.9|10695|10695.3|10694.4|10696.3|10695.4|10694.7|10693.9|141
1719389700000|2024-06-26 08:15:00|10695.4|10694.5|10696.5|10695.6|10696.7|10695.8|10695|10694.1|185
1719390000000|2024-06-26 08:20:00|10696.4|10695.5|10698.3|10697.7|10699.4|10698.5|10696.4|10695.5|173
1719390300000|2024-06-26 08:25:00|10698.2|10697.6|10699.5|10698.9|10700.1|10699.5|10698.2|10697.6|117
1719390600000|2024-06-26 08:30:00|10699.4|10698.8|10696.6|10696|10699.6|10699|10696.5|10695.9|150
1719390900000|2024-06-26 08:35:00|10696.7|10696.1|10694.2|10693.6|10697.1|10696.5|10694|10693.4|152
1719391200000|2024-06-26 08:40:00|10694.4|10693.8|10694.5|10693.6|10695.9|10695.3|10692.9|10692.1|152
1719391500000|2024-06-26 08:45:00|10694.6|10693.7|10692.4|10691.5|10694.7|10693.9|10690.4|10689.8|151
1719391800000|2024-06-26 08:50:00|10692.3|10691.4|10693.3|10692.7|10694.5|10693.9|10692|10691.4|137
1719392100000|2024-06-26 08:55:00|10693|10692.4|10695.3|10694.4|10695.3|10694.4|10692.5|10691.9|218
1719392400000|2024-06-26 09:00:00|10695.4|10694.5|10697.7|10696.8|10697.7|10696.8|10695.4|10694.5|228
1719392700000|2024-06-26 09:05:00|10697.8|10696.9|10699.9|10699|10700|10699.1|10697.1|10696.3|147
1719393000000|2024-06-26 09:10:00|10699.8|10698.9|10698.2|10697.3|10699.9|10699|10696.3|10695.4|135
1719393300000|2024-06-26 09:15:00|10697.9|10697|10698.8|10697.9|10699.3|10698.4|10697.5|10696.7|136
1719393600000|2024-06-26 09:20:00|10698.9|10698|10697.6|10697|10700.1|10699.2|10697.6|10696.8|162
1719393900000|2024-06-26 09:25:00|10697.8|10697.2|10697.2|10696.6|10698.2|10697.6|10696.6|10695.9|142
1719394200000|2024-06-26 09:30:00|10697.1|10696.5|10695.5|10694.9|10697.4|10696.8|10695.1|10694.4|116
1719394500000|2024-06-26 09:35:00|10695.2|10694.6|10693|10692.4|10695.3|10694.7|10693|10692.4|216
1719394800000|2024-06-26 09:40:00|10693.3|10692.5|10690.1|10689.5|10693.4|10692.6|10689.9|10689.3|187
1719395100000|2024-06-26 09:45:00|10689.9|10689.3|10690.2|10689.6|10690.5|10689.9|10689.2|10688.6|105
1719395400000|2024-06-26 09:50:00|10690.1|10689.5|10688.8|10688.2|10690.5|10689.9|10688.7|10687.9|125
1719395700000|2024-06-26 09:55:00|10688.7|10688.1|10689.2|10688.6|10689.7|10688.9|10688.5|10687.9|110
1719396000000|2024-06-26 10:00:00|10689.3|10688.4|10687.2|10686.6|10689.4|10688.5|10687.2|10686.6|113
1719396300000|2024-06-26 10:05:00|10687.3|10686.7|10688.3|10687.4|10688.5|10687.6|10686.6|10686|150
1719396600000|2024-06-26 10:10:00|10688.2|10687.3|10684.8|10683.9|10688.2|10687.3|10684.5|10683.6|151
1719396900000|2024-06-26 10:15:00|10684.7|10683.8|10683.8|10682.9|10685.6|10684.9|10683.4|10682.8|161
1719397200000|2024-06-26 10:20:00|10683.7|10682.8|10684|10683.1|10684.3|10683.4|10682.6|10681.7|132
1719397500000|2024-06-26 10:25:00|10683.9|10683|10683.4|10682.5|10684.7|10683.8|10682.9|10682|148
1719397800000|2024-06-26 10:30:00|10683.5|10682.6|10687.8|10686.9|10688|10687.1|10683|10682.2|124
1719398100000|2024-06-26 10:35:00|10687.9|10687|10686.7|10686.1|10688.4|10687.5|10685.2|10684.6|183
1719398400000|2024-06-26 10:40:00|10686.8|10686.2|10684.9|10684|10687|10686.4|10684.3|10683.7|152
1719398700000|2024-06-26 10:45:00|10685|10684.1|10687|10686.1|10687|10686.1|10684|10683.1|150
1719399000000|2024-06-26 10:50:00|10687.2|10686.3|10686.9|10686|10687.7|10686.9|10686.7|10685.9|141
1719399300000|2024-06-26 10:55:00|10686.8|10686.2|10685.4|10684.5|10687|10686.2|10685.3|10684.4|118
1719399600000|2024-06-26 11:00:00|10685.3|10684.4|10686.1|10685.2|10686.1|10685.5|10682.7|10682.1|149
1719399900000|2024-06-26 11:05:00|10686|10685.1|10684.7|10684.1|10687.3|10686.4|10684.7|10684.1|182
1719400200000|2024-06-26 11:10:00|10684.8|10684.2|10684.6|10684|10685.5|10684.9|10684.4|10683.8|123
1719400500000|2024-06-26 11:15:00|10684.5|10683.9|10683.3|10682.4|10684.5|10683.9|10682.4|10681.6|146
1719400800000|2024-06-26 11:20:00|10682.9|10682.3|10683.6|10683|10683.8|10683.2|10681.1|10680.5|134
1719401100000|2024-06-26 11:25:00|10683.7|10683.1|10681.3|10680.7|10684.1|10683.5|10681.2|10680.6|188
1719401400000|2024-06-26 11:30:00|10681.4|10680.8|10682.7|10682.1|10683|10682.4|10680|10679.1|188
1719401700000|2024-06-26 11:35:00|10682.6|10682|10683.2|10682.6|10683.8|10683.2|10682.2|10681.6|132
1719402000000|2024-06-26 11:40:00|10683.1|10682.5|10685.3|10684.7|10685.5|10684.7|10683|10682.1|142
1719402300000|2024-06-26 11:45:00|10685.1|10684.5|10683.8|10682.9|10685.9|10685.3|10682.7|10681.8|139
1719402600000|2024-06-26 11:50:00|10683.7|10682.8|10688.4|10687.8|10688.6|10687.9|10683.4|10682.7|178
1719402900000|2024-06-26 11:55:00|10688.1|10687.5|10694.5|10693.9|10695.1|10694.5|10687.3|10686.5|241
1719403200000|2024-06-26 12:00:00|10694.9|10694|10693|10692.4|10694.9|10694.2|10691.6|10690.7|311
1719403500000|2024-06-26 12:05:00|10692.9|10692.3|10689|10688.4|10694.1|10693.5|10688.7|10688.1|239
1719403800000|2024-06-26 12:10:00|10688.9|10688.3|10686.8|10686.2|10689.4|10688.8|10686|10685.4|174
1719404100000|2024-06-26 12:15:00|10687|10686.4|10692.3|10691.4|10693.5|10692.9|10686.9|10686.2|258
1719404400000|2024-06-26 12:20:00|10692.2|10691.3|10687.3|10686.7|10693.7|10693.1|10685.9|10685.3|315
1719404700000|2024-06-26 12:25:00|10687.2|10686.6|10686.6|10686|10688.3|10687.4|10686.3|10685.4|264
1719405000000|2024-06-26 12:30:00|10686.8|10685.9|10685|10684.4|10687.4|10686.5|10683.5|10682.9|297
1719405300000|2024-06-26 12:35:00|10684.7|10684.1|10680.8|10680.2|10685.3|10684.4|10680.5|10679.9|263
1719405600000|2024-06-26 12:40:00|10680.9|10680.3|10684.4|10683.5|10684.7|10683.8|10680.5|10679.9|295
1719405900000|2024-06-26 12:45:00|10684.3|10683.4|10679|10678.4|10684.5|10683.6|10679|10678.1|262
1719406200000|2024-06-26 12:50:00|10678.9|10678.3|10678.7|10678.1|10680.7|10680.1|10677.6|10676.7|307
1719406500000|2024-06-26 12:55:00|10678.6|10678|10677.6|10676.7|10680.5|10679.9|10677.6|10676.7|252
1719406800000|2024-06-26 13:00:00|10677.5|10676.9|10679.5|10678.9|10680.1|10679.2|10676.9|10676.3|332
1719407100000|2024-06-26 13:05:00|10679.3|10678.7|10679.4|10678.8|10682.8|10681.9|10679.2|10678.6|480
1719407400000|2024-06-26 13:10:00|10679.5|10678.9|10675.3|10674.7|10679.9|10679.3|10674|10673.4|326
1719407700000|2024-06-26 13:15:00|10675.2|10674.6|10672.3|10671.7|10675.3|10674.7|10670.9|10670.3|297
1719408000000|2024-06-26 13:20:00|10672.2|10671.6|10671.4|10670.8|10673.9|10673.3|10669.9|10669|284
1719408300000|2024-06-26 13:25:00|10671.5|10670.9|10670.5|10669.9|10674.6|10673.9|10670.3|10669.7|229
1719408600000|2024-06-26 13:30:00|10670.6|10670|10669.3|10668.7|10671.3|10670.5|10666.4|10665.6|341
1719408900000|2024-06-26 13:35:00|10669.4|10668.8|10672.8|10671.9|10673|10672.1|10668.7|10667.9|418
1719409200000|2024-06-26 13:40:00|10672.9|10672|10673.3|10672.7|10677|10676.1|10672.7|10671.9|362
1719409500000|2024-06-26 13:45:00|10673.4|10672.8|10674.3|10673.4|10675.5|10674.6|10671.6|10670.8|314
1719409800000|2024-06-26 13:50:00|10674.2|10673.3|10677.7|10676.8|10678.2|10677.3|10674.2|10673.3|361
1719410100000|2024-06-26 13:55:00|10677.8|10676.9|10676.5|10673.2|10681.8|10681|10675|10673.2|364
1719410400000|2024-06-26 14:00:00|10678.1|10672.1|10684.7|10683.8|10684.7|10683.8|10675|10672.1|558
1719410700000|2024-06-26 14:05:00|10684.8|10683.9|10679.5|10678.9|10684.8|10683.9|10679.5|10678.9|433
1719411000000|2024-06-26 14:10:00|10679.7|10679.1|10686.7|10685.8|10686.7|10685.8|10679|10678.4|290
1719411300000|2024-06-26 14:15:00|10686.5|10685.9|10683.8|10682.9|10688.8|10688|10683.1|10682.2|347
1719411600000|2024-06-26 14:20:00|10683.7|10682.8|10688.2|10687.3|10688.2|10687.5|10682.8|10681.9|264
1719411900000|2024-06-26 14:25:00|10688.1|10687.5|10685|10684.4|10688.3|10687.5|10684.1|10683.5|386
1719412200000|2024-06-26 14:30:00|10685.2|10684.3|10687.7|10686.8|10689.9|10689|10684.3|10683.4|321
1719412500000|2024-06-26 14:35:00|10687.8|10686.9|10689.8|10689.2|10689.9|10689.3|10686.5|10685.9|278
1719412800000|2024-06-26 14:40:00|10689.9|10689.3|10690.9|10690|10693.1|10692.5|10689.1|10688.5|349
1719413100000|2024-06-26 14:45:00|10691|10690.1|10692|10691.1|10696.4|10695.5|10690.9|10690|365
1719413400000|2024-06-26 14:50:00|10691.9|10691|10687.2|10686.3|10692.4|10691.8|10683.7|10682.8|545
1719413700000|2024-06-26 14:55:00|10687|10686.1|10680.6|10679.7|10687.2|10686.3|10680.3|10679.6|663
1719414000000|2024-06-26 15:00:00|10680.8|10679.9|10680.6|10679.7|10683.9|10683|10678.5|10677.6|570
1719414300000|2024-06-26 15:05:00|10680.5|10679.6|10680.5|10679.9|10682.8|10681.9|10680.3|10679.5|280
1719414600000|2024-06-26 15:10:00|10680.7|10680.1|10677.4|10676.5|10681.7|10681.1|10674.9|10674|336
1719414900000|2024-06-26 15:15:00|10677.5|10676.6|10677.7|10676.8|10679.7|10678.8|10677.3|10676.4|273
1719415200000|2024-06-26 15:20:00|10677.8|10676.9|10680.6|10679.7|10680.8|10679.9|10676.9|10676|233
1719415500000|2024-06-26 15:25:00|10680.5|10679.6|10682.7|10681.8|10682.7|10681.8|10680.2|10679.6|259
1719415800000|2024-06-26 15:30:00|10682.4|10681.9|10683.4|10682.8|10685.7|10685|10682.1|10681.5|186
1719416100000|2024-06-26 15:35:00|10683.3|10682.7|10682|10681.4|10684.2|10683.6|10681|10680.4|174
1719416400000|2024-06-26 15:40:00|10682.2|10681.6|10685.1|10684.5|10685.2|10684.6|10681.4|10680.8|124
1719416700000|2024-06-26 15:45:00|10685.2|10684.6|10686|10685.4|10686.1|10685.5|10682.9|10682.3|183
1719417000000|2024-06-26 15:50:00|10686.1|10685.5|10687.6|10687|10687.7|10687.1|10685.4|10684.8|137
1719417300000|2024-06-26 15:55:00|10687.5|10686.9|10682.2|10681.6|10687.5|10686.9|10681|10680.4|171
1719417600000|2024-06-26 16:00:00|10682.4|10681.5|10684.1|10683.2|10684.1|10683.3|10679.6|10679|223
1719417900000|2024-06-26 16:05:00|10684|10683.1|10685|10684.1|10685.3|10684.5|10683.3|10682.7|196
1719418200000|2024-06-26 16:10:00|10685.1|10684.2|10683.3|10682.4|10685.5|10684.9|10682.6|10682|184
1719418500000|2024-06-26 16:15:00|10683.2|10682.6|10686.8|10686.2|10686.8|10686.2|10682.4|10681.8|140
1719418800000|2024-06-26 16:20:00|10687.1|10686.5|10684.5|10683.9|10687.7|10687|10684.5|10683.9|107
1719419100000|2024-06-26 16:25:00|10684.6|10684|10686.5|10685.9|10687.1|10686.5|10684.2|10683.3|104
1719419400000|2024-06-26 16:30:00|10686.2|10685.6|10686.5|10685.9|10687|10686.4|10684.9|10684.3|126
1719419700000|2024-06-26 16:35:00|10686.4|10685.8|10685.7|10685.1|10688.1|10687.5|10685.6|10685|119
1719420000000|2024-06-26 16:40:00|10685.9|10685.3|10685.4|10684.8|10687.1|10686.4|10685.3|10684.7|123
1719420300000|2024-06-26 16:45:00|10685.5|10684.9|10682.5|10681.6|10685.6|10685|10682|10681.2|190
1719420600000|2024-06-26 16:50:00|10682.4|10681.5|10683.6|10683|10684|10683.4|10681.9|10681.2|163
1719420900000|2024-06-26 16:55:00|10683.7|10683.1|10682.4|10681.8|10684.1|10683.5|10681.2|10680.4|176
1719421200000|2024-06-26 17:00:00|10682.3|10681.7|10684.5|10683.9|10685|10684.4|10681.8|10681.1|229
1719421500000|2024-06-26 17:05:00|10684.6|10684|10685.4|10684.8|10686.4|10685.5|10684.1|10683.4|182
1719421800000|2024-06-26 17:10:00|10685.3|10684.7|10687.7|10686.8|10687.7|10687|10685.3|10684.5|117
1719422100000|2024-06-26 17:15:00|10687.6|10686.7|10685.8|10684.9|10688.5|10687.9|10685.8|10684.9|124
1719422400000|2024-06-26 17:20:00|10685.7|10684.8|10687.9|10687|10689|10688.4|10684.7|10683.8|136
1719422700000|2024-06-26 17:25:00|10687.7|10687.1|10689|10688.4|10689.3|10688.5|10687.6|10687|137
1719423000000|2024-06-26 17:30:00|10689.5|10688.6|10690.9|10690|10690.9|10690.1|10688.2|10687.3|142
1719423300000|2024-06-26 17:35:00|10690.8|10689.9|10689.7|10689.1|10691.4|10690.5|10688.3|10687.7|123
1719423600000|2024-06-26 17:40:00|10689.8|10688.8|10687.9|10687.3|10690|10689.4|10686.6|10685.7|177
1719423900000|2024-06-26 17:45:00|10688|10687.4|10687.1|10686.5|10688.7|10688.1|10686.9|10686.3|126
1719424200000|2024-06-26 17:50:00|10687.2|10686.6|10683.9|10683.3|10687.2|10686.6|10683.3|10682.7|177
1719424500000|2024-06-26 17:55:00|10684.1|10683.2|10686|10685.4|10687.2|10686.3|10682.7|10681.8|132
1719424800000|2024-06-26 18:00:00|10685.6|10685|10684.1|10683.2|10685.9|10685.3|10683.6|10682.7|98
1719425100000|2024-06-26 18:05:00|10684.2|10683.3|10683|10682.1|10684.2|10683.3|10682.4|10681.8|106
1719425400000|2024-06-26 18:10:00|10682.9|10682|10682.3|10681.7|10683.5|10682.9|10682.2|10681.3|99
1719425700000|2024-06-26 18:15:00|10682.4|10681.8|10680.2|10679.6|10682.8|10682.2|10680.2|10679.6|103
1719426000000|2024-06-26 18:20:00|10680.3|10679.7|10680.6|10679.7|10680.6|10679.9|10679.2|10678.6|93
1719426300000|2024-06-26 18:25:00|10680.5|10679.6|10679.8|10679.2|10680.6|10679.7|10679.1|10678.3|115
1719426600000|2024-06-26 18:30:00|10679.9|10679.3|10680.2|10679.3|10680.6|10679.7|10679.3|10678.7|94
1719426900000|2024-06-26 18:35:00|10680.6|10679.7|10679.5|10678.9|10680.8|10679.9|10679.4|10678.8|71
1719427200000|2024-06-26 18:40:00|10679.6|10679|10679.5|10678.9|10679.9|10679.3|10678.6|10678|69
1719427500000|2024-06-26 18:45:00|10679.6|10679|10680.5|10679.9|10680.5|10679.9|10679.1|10678.5|82
1719427800000|2024-06-26 18:50:00|10680.6|10680|10681.1|10680.5|10681.4|10680.6|10679.6|10679|85
1719428100000|2024-06-26 18:55:00|10681.2|10680.3|10680.2|10679.6|10681.3|10680.5|10679.9|10679.1|74
1719428400000|2024-06-26 19:00:00|10680.3|10679.7|10679.3|10678.7|10680.5|10679.7|10678.4|10677.8|105
1719428700000|2024-06-26 19:05:00|10679.2|10678.6|10678.8|10678.2|10679.2|10678.6|10678|10677.4|77
1719429000000|2024-06-26 19:10:00|10678.7|10678.1|10676.6|10676|10678.7|10678.1|10675.4|10674.8|108
1719429300000|2024-06-26 19:15:00|10676.8|10675.9|10676.6|10676|10677.2|10676.3|10676|10675.2|79
1719429600000|2024-06-26 19:20:00|10676.7|10676.1|10677.5|10676.9|10678.3|10677.5|10676.5|10675.9|76
1719429900000|2024-06-26 19:25:00|10677.4|10676.8|10677.2|10676.6|10677.5|10676.9|10676.6|10675.7|55
1719430200000|2024-06-26 19:30:00|10676.7|10676.1|10676|10675.4|10676.7|10676.1|10675.4|10674.8|62
1719430500000|2024-06-26 19:35:00|10676.1|10675.5|10677|10676.4|10677.2|10676.6|10675.7|10675.1|61
1719430800000|2024-06-26 19:40:00|10677.1|10676.5|10678.9|10678|10679|10678.1|10677.1|10676.4|63
1719431100000|2024-06-26 19:45:00|10678.7|10678.1|10678.1|10677.5|10678.8|10678.2|10677.8|10677.2|47
1719431400000|2024-06-26 19:50:00|10678.2|10677.6|10681.3|10680.7|10681.4|10680.8|10678.2|10677.6|72
1719431700000|2024-06-26 19:55:00|10681.2|10680.6|10681.3|10680.7|10681.8|10681.2|10680.4|10679.8|99
1719432000000|2024-06-26 20:00:00|10681.2|10680.6|10680.7|10679.8|10681.9|10681.2|10680.1|10679.4|90
1719432300000|2024-06-26 20:05:00|10680.8|10679.9|10680.5|10679.6|10681.4|10680.7|10680|10679.1|40
1719432600000|2024-06-26 20:10:00|10680.6|10679.7|10678.6|10678|10680.6|10679.7|10678.6|10678|42
1719432900000|2024-06-26 20:15:00|10678.7|10678.1|10678.8|10678.2|10679.2|10678.3|10678.6|10677.9|94
1719433200000|2024-06-26 20:20:00|10678.9|10678|10678.3|10677.7|10679|10678.2|10678.1|10677.5|139
1719433500000|2024-06-26 20:25:00|10678.5|10677.6|10678.5|10677.6|10679.1|10678.2|10678|10677.3|94
1719433800000|2024-06-26 20:30:00|10678.6|10677.7|10679.3|10678.4|10679.4|10678.5|10678.1|10677.2|68
1719434100000|2024-06-26 20:35:00|10679.2|10678.3|10678.8|10677.9|10679.8|10678.9|10678.6|10677.7|36
1719434400000|2024-06-26 20:40:00|10678.7|10677.8|10679|10678.1|10679|10678.1|10678.5|10677.6|33
1719434700000|2024-06-26 20:45:00|10678.9|10678|10679.2|10678.3|10679.5|10678.6|10678.8|10677.9|42
1719435000000|2024-06-26 20:50:00|10679.3|10678.4|10679.9|10679|10679.9|10679|10679.2|10678.3|37
1719435300000|2024-06-26 20:55:00|10680.2|10678.7|10681.8|10679.5|10682|10679.8|10680.1|10678.2|134
1719435600000|2024-06-26 21:00:00|10681.9|10679.2|10687.9|10681.3|10687.9|10681.3|10681.9|10679.2|10
1719435900000|2024-06-26 21:05:00|10685.4|10678.8|10681.2|10677.7|10685.4|10678.8|10681.2|10677.3|18
1719436200000|2024-06-26 21:10:00|10681.3|10677.6|10680.4|10677.6|10681.3|10677.6|10680.4|10677.5|8
1719436500000|2024-06-26 21:15:00|10682.7|10677.7|10683.7|10677.1|10684|10678.5|10682.7|10677|40
1719436800000|2024-06-26 21:20:00|10683.8|10677.2|10683.4|10676.8|10683.8|10677.2|10683.4|10676.8|7
1719437100000|2024-06-26 21:25:00|10683.5|10676.9|10684|10677.4|10684|10677.4|10683.4|10676.8|25
1719437400000|2024-06-26 21:30:00|10684.2|10677.6|10683.1|10679.2|10684.2|10679.4|10683.1|10677.5|25
1719437700000|2024-06-26 21:35:00|10683|10679.3|10683.1|10679.1|10683.3|10679.4|10683|10679|27
1719438000000|2024-06-26 21:40:00|10683|10679.2|10683|10679.3|10683.1|10679.3|10682.9|10679|29
1719438300000|2024-06-26 21:45:00|10682.9|10679.2|10682.9|10679.3|10683|10679.4|10682.8|10679.2|23
1719438600000|2024-06-26 21:50:00|10682.8|10679.2|10683.2|10677.4|10683.4|10679.3|10682.5|10677.4|30
1719438900000|2024-06-26 21:55:00|10683|10678.1|10682|10678.8|10683.4|10678.8|10681.9|10677.5|32
1719439200000|2024-06-26 22:00:00|10683.3|10678.7|10681.7|10679.6|10683.8|10680.4|10681.1|10678.3|175
1719439500000|2024-06-26 22:05:00|10681.4|10679.9|10681.9|10680.7|10682|10680.9|10681.1|10679.8|46
1719439800000|2024-06-26 22:10:00|10681.8|10680.9|10682.4|10681.5|10682.5|10681.6|10681.5|10680.5|46
1719440100000|2024-06-26 22:15:00|10682.5|10681.6|10681.9|10681|10682.6|10681.7|10681.7|10680.9|33
1719440400000|2024-06-26 22:20:00|10681.8|10681.2|10680.6|10679.7|10682|10681.2|10680.2|10679.3|41
1719440700000|2024-06-26 22:25:00|10680.7|10679.8|10680.5|10679.6|10680.9|10680|10680.2|10679.3|57
1719441000000|2024-06-26 22:30:00|10680.6|10679.7|10680.4|10679.5|10681|10680.1|10680.3|10679.4|61
1719441300000|2024-06-26 22:35:00|10680.1|10679.2|10680.5|10679.6|10680.5|10679.6|10680.1|10679.2|17
1719441600000|2024-06-26 22:40:00|10680.6|10679.7|10680.3|10679.4|10680.6|10679.7|10680.2|10679.3|40
1719441900000|2024-06-26 22:45:00|10680.2|10679.3|10680.9|10679.7|10681|10680|10680.2|10679.3|61
1719442200000|2024-06-26 22:50:00|10680.6|10679.8|10681.3|10680.4|10681.3|10680.4|10680.6|10679.7|67
1719442500000|2024-06-26 22:55:00|10681.4|10680.5|10681.1|10680.2|10681.5|10680.6|10681.1|10680.1|37
1719442800000|2024-06-26 23:00:00|10681.3|10680.4|10679.8|10678.9|10681.4|10680.5|10679.8|10678.9|40
1719443100000|2024-06-26 23:05:00|10679.9|10679|10679.1|10678.2|10679.9|10679|10679|10678.1|45
1719443400000|2024-06-26 23:10:00|10679|10678.1|10678.7|10677.8|10679|10678.1|10678.2|10677.3|34
1719443700000|2024-06-26 23:15:00|10678.8|10677.9|10680.6|10679.7|10680.6|10679.7|10678.8|10677.9|27
1719444000000|2024-06-26 23:20:00|10680.8|10679.9|10680.5|10679.6|10680.9|10680|10679.9|10679|54
1719444300000|2024-06-26 23:25:00|10680.7|10679.8|10680.5|10679.6|10680.7|10680|10680.2|10679.5|34
1719444600000|2024-06-26 23:30:00|10680.6|10679.7|10680.9|10680|10681|10680.1|10680.3|10679.4|34
1719444900000|2024-06-26 23:35:00|10680.8|10679.9|10681.5|10680.6|10681.8|10680.9|10680.8|10679.9|53
1719445200000|2024-06-26 23:40:00|10681.4|10680.5|10680.9|10680|10681.4|10680.5|10680.7|10679.8|37
1719445500000|2024-06-26 23:45:00|10681|10680.1|10681.9|10681|10681.9|10681|10680.6|10679.9|21
1719445800000|2024-06-26 23:50:00|10681.8|10680.9|10680.3|10679.7|10681.9|10681|10680.3|10679.7|38
1719446100000|2024-06-26 23:55:00|10680.2|10679.6|10680.1|10679.5|10680.8|10680.2|10680|10679.4|45
1719446400000|2024-06-27 00:00:00|10679.8|10679.2|10679.9|10679.3|10680.3|10679.4|10679.1|10678.5|118
1719446700000|2024-06-27 00:05:00|10679.8|10679.2|10679.2|10678.3|10680.5|10679.9|10678.7|10678.1|131
1719447000000|2024-06-27 00:10:00|10679.1|10678.2|10680.6|10680|10680.9|10680.1|10679.1|10678.2|103
1719447300000|2024-06-27 00:15:00|10680.5|10679.9|10680.5|10679.6|10680.9|10680|10680.1|10679.2|100
1719447600000|2024-06-27 00:20:00|10680.6|10679.7|10682.1|10681.2|10682.2|10681.3|10680.1|10679.2|98
1719447900000|2024-06-27 00:25:00|10682.2|10681.3|10679.8|10679.2|10682.2|10681.3|10679.7|10678.9|79
1719448200000|2024-06-27 00:30:00|10680|10679.1|10680.7|10680.1|10681.2|10680.3|10679.9|10679|103
1719448500000|2024-06-27 00:35:00|10680.5|10679.9|10679.7|10679.1|10681.4|10680.8|10679.6|10679|96
1719448800000|2024-06-27 00:40:00|10679.8|10679.2|10678.6|10678|10679.9|10679.3|10677.9|10677.3|117
1719449100000|2024-06-27 00:45:00|10678.5|10677.9|10678.1|10677.5|10678.9|10678.2|10677.6|10676.7|108
1719449400000|2024-06-27 00:50:00|10678.2|10677.6|10678.2|10677.6|10678.8|10678|10677.4|10676.8|52
1719449700000|2024-06-27 00:55:00|10678.1|10677.5|10678.5|10677.9|10678.9|10678.3|10677.8|10677.2|54
1719450000000|2024-06-27 01:00:00|10678.6|10678|10679.8|10679.2|10680.1|10679.4|10678.2|10677.4|59
1719450300000|2024-06-27 01:05:00|10680.1|10679.5|10680.7|10680.1|10681.1|10680.5|10679.6|10679|97
1719450600000|2024-06-27 01:10:00|10680.9|10680|10681.9|10681|10682.3|10681.5|10680.9|10680|86
1719450900000|2024-06-27 01:15:00|10681.7|10680.8|10682.9|10682|10683.5|10682.6|10681.2|10680.3|115
1719451200000|2024-06-27 01:20:00|10683|10682.1|10683.7|10683.1|10684.1|10683.2|10683|10682.1|81
1719451500000|2024-06-27 01:25:00|10683.8|10683.2|10684.9|10684.3|10685.3|10684.7|10683.7|10683.1|73
1719451800000|2024-06-27 01:30:00|10685|10684.4|10686.1|10685.5|10686.9|10686.1|10685|10684.4|115
1719452100000|2024-06-27 01:35:00|10685.9|10685.3|10684.7|10684.1|10686.2|10685.6|10684.5|10683.9|59
1719452400000|2024-06-27 01:40:00|10684.8|10684.2|10684.8|10683.9|10685.9|10685.3|10684.6|10683.8|111
1719452700000|2024-06-27 01:45:00|10684.9|10684|10685.6|10685|10686.1|10685.5|10684.9|10684|86
1719453000000|2024-06-27 01:50:00|10685.5|10684.9|10688.3|10687.7|10688.4|10687.8|10685.5|10684.9|141
1719453300000|2024-06-27 01:55:00|10688.4|10687.8|10689.1|10688.2|10690|10689.2|10688.3|10687.7|121
1719453600000|2024-06-27 02:00:00|10689.4|10688.5|10690.9|10690.3|10691.2|10690.3|10689.4|10688.5|130
1719453900000|2024-06-27 02:05:00|10690.8|10690.2|10691.4|10690.5|10692.1|10691.2|10690.5|10689.9|106
1719454200000|2024-06-27 02:10:00|10691.6|10690.7|10689.7|10689.1|10691.6|10690.7|10689.7|10689.1|63
1719454500000|2024-06-27 02:15:00|10689.9|10689.3|10689.1|10688.5|10690|10689.4|10689|10688.4|54
1719454800000|2024-06-27 02:20:00|10689.3|10688.7|10690.5|10689.6|10690.6|10689.9|10688.5|10687.9|86
1719455100000|2024-06-27 02:25:00|10690.3|10689.7|10691.4|10690.8|10691.5|10690.9|10690.2|10689.6|48
1719455400000|2024-06-27 02:30:00|10691.6|10690.7|10691.7|10690.8|10691.8|10690.9|10690.3|10689.7|65
1719455700000|2024-06-27 02:35:00|10691.8|10690.9|10690.5|10689.9|10691.8|10690.9|10690.2|10689.4|79
1719456000000|2024-06-27 02:40:00|10690.4|10689.8|10690.7|10690.1|10690.8|10690.2|10690.1|10689.3|33
1719456300000|2024-06-27 02:45:00|10690.6|10690|10691.5|10690.6|10691.9|10691|10690.6|10690|64
1719456600000|2024-06-27 02:50:00|10691.4|10690.5|10690.9|10690|10691.6|10690.7|10690.7|10689.8|63
1719456900000|2024-06-27 02:55:00|10691|10690.1|10689.8|10688.9|10691|10690.1|10688.5|10687.9|95
1719457200000|2024-06-27 03:00:00|10689.7|10688.8|10689.5|10688.9|10689.9|10689.3|10688.5|10687.9|44
1719457500000|2024-06-27 03:05:00|10689.7|10689.1|10689.4|10688.8|10689.9|10689.3|10688.9|10688.3|68
1719457800000|2024-06-27 03:10:00|10689.5|10688.9|10689.5|10688.9|10689.8|10689.2|10689.2|10688.6|59
1719458100000|2024-06-27 03:15:00|10689.6|10689|10690.3|10689.7|10690.3|10689.7|10689.1|10688.5|44
1719458400000|2024-06-27 03:20:00|10690.2|10689.6|10690.8|10690.2|10690.8|10690.2|10690|10689.4|49
1719458700000|2024-06-27 03:25:00|10690.9|10690.3|10691.7|10690.8|10692.2|10691.3|10690.6|10690|110
1719459000000|2024-06-27 03:30:00|10691.8|10690.9|10692.1|10691.5|10692.9|10692|10691.7|10690.8|36
1719459300000|2024-06-27 03:35:00|10692.2|10691.6|10691.7|10691.1|10692.2|10691.6|10691.2|10690.6|36
1719459600000|2024-06-27 03:40:00|10691.9|10691.3|10691.6|10691|10691.9|10691.3|10691.4|10690.8|27
1719459900000|2024-06-27 03:45:00|10691.5|10690.9|10692|10691.4|10692.1|10691.5|10691.5|10690.9|21
1719460200000|2024-06-27 03:50:00|10691.9|10691.3|10691.2|10690.3|10692.1|10691.5|10691.1|10690.3|34
1719460500000|2024-06-27 03:55:00|10691.1|10690.2|10691.1|10690.5|10691.3|10690.5|10691|10690.1|101
1719460800000|2024-06-27 04:00:00|10691.2|10690.6|10692|10691.4|10692.1|10691.5|10690.9|10690.3|41
1719461100000|2024-06-27 04:05:00|10691.9|10691.3|10692.5|10691.9|10692.8|10692|10691.5|10690.9|47
1719461400000|2024-06-27 04:10:00|10692.3|10691.7|10692|10691.4|10692.3|10691.7|10691.5|10690.9|58
1719461700000|2024-06-27 04:15:00|10692.1|10691.5|10692.5|10691.9|10692.7|10692.1|10692.1|10691.5|36
1719462000000|2024-06-27 04:20:00|10692.6|10692|10693.5|10692.9|10694.1|10693.4|10692.6|10692|67
1719462300000|2024-06-27 04:25:00|10693.4|10692.8|10693.5|10692.9|10695|10694.4|10693.4|10692.8|79
1719462600000|2024-06-27 04:30:00|10693.6|10693|10692.6|10692|10693.6|10693|10692.4|10691.8|57
1719462900000|2024-06-27 04:35:00|10692.5|10691.9|10691.5|10690.9|10692.5|10691.9|10690.8|10690.2|48
1719463200000|2024-06-27 04:40:00|10691.6|10691|10692.2|10691.6|10692.3|10691.6|10691.6|10691|27
1719463500000|2024-06-27 04:45:00|10692.1|10691.5|10693.6|10692.7|10693.7|10693|10692.1|10691.5|38
1719463800000|2024-06-27 04:50:00|10693.7|10692.8|10694.8|10693.9|10695|10694.4|10693.6|10692.7|52
1719464100000|2024-06-27 04:55:00|10695|10694.1|10694.6|10694|10695.2|10694.3|10694.5|10693.6|55
1719464400000|2024-06-27 05:00:00|10694.7|10694.1|10693.2|10692.3|10694.8|10694.1|10693.1|10692.2|60
1719464700000|2024-06-27 05:05:00|10693.1|10692.2|10693.3|10692.7|10694|10693.1|10693.1|10692.2|58
1719465000000|2024-06-27 05:10:00|10693.2|10692.6|10693.1|10692.5|10693.6|10693|10693|10692.4|54
1719465300000|2024-06-27 05:15:00|10693|10692.4|10693.6|10693|10694.2|10693.3|10693|10692.4|34
1719465600000|2024-06-27 05:20:00|10693.5|10692.9|10693|10692.4|10693.7|10693|10692.4|10691.8|41
1719465900000|2024-06-27 05:25:00|10693.1|10692.5|10693.4|10692.8|10693.8|10693.2|10692.5|10691.9|63
1719466200000|2024-06-27 05:30:00|10693.3|10692.7|10694.2|10693.6|10694.3|10693.7|10693.2|10692.4|62
1719466500000|2024-06-27 05:35:00|10694.1|10693.5|10694.7|10693.8|10694.9|10694|10693.2|10692.5|50
1719466800000|2024-06-27 05:40:00|10694.8|10693.9|10695.8|10694.9|10696.1|10695.2|10694.8|10693.9|95
1719467100000|2024-06-27 05:45:00|10695.9|10695|10695.5|10694.6|10696.4|10695.5|10695.3|10694.4|52
1719467400000|2024-06-27 05:50:00|10695.7|10694.8|10696.9|10696|10697.4|10696.5|10695.4|10694.5|157
1719467700000|2024-06-27 05:55:00|10696.8|10695.9|10696.1|10695.5|10697.8|10696.9|10694|10693.2|111
1719468000000|2024-06-27 06:00:00|10695.7|10695.1|10695.4|10694.5|10695.7|10695.1|10693.6|10693|212
1719468300000|2024-06-27 06:05:00|10695.3|10694.4|10694.2|10693.3|10696|10695.1|10694.1|10693.2|155
1719468600000|2024-06-27 06:10:00|10694|10693.1|10695|10694.4|10697.3|10696.7|10694|10693.1|189
1719468900000|2024-06-27 06:15:00|10694.8|10694.2|10694.9|10694.3|10695.3|10694.6|10693.9|10693.3|100
1719469200000|2024-06-27 06:20:00|10695|10694.4|10694.3|10693.4|10695.2|10694.5|10693.6|10693|115
1719469500000|2024-06-27 06:25:00|10694.1|10693.2|10696.8|10695.9|10696.9|10696|10693.9|10693|115
1719469800000|2024-06-27 06:30:00|10696.9|10696|10698.4|10697.5|10699.5|10698.6|10696.9|10696|189
1719470100000|2024-06-27 06:35:00|10698.3|10697.4|10694|10693.4|10698.3|10697.6|10693.5|10692.8|185
1719470400000|2024-06-27 06:40:00|10694.1|10693.5|10693.2|10692.6|10694.7|10693.8|10692.4|10691.8|113
1719470700000|2024-06-27 06:45:00|10693.1|10692.5|10693.3|10692.4|10693.4|10692.7|10692.5|10691.9|97
1719471000000|2024-06-27 06:50:00|10693.4|10692.5|10693.6|10693|10695|10694.2|10691.5|10690.7|163
1719471300000|2024-06-27 06:55:00|10693.8|10692.9|10693.3|10692.7|10694.2|10693.3|10691.5|10690.9|210
1719471600000|2024-06-27 07:00:00|10693.2|10692.6|10693.3|10692.4|10693.9|10693.2|10692.6|10691.8|264
1719471900000|2024-06-27 07:05:00|10693.4|10692.5|10693.3|10692.4|10694|10693.1|10692.4|10691.5|192
1719472200000|2024-06-27 07:10:00|10693.2|10692.3|10694.6|10693.7|10694.6|10693.7|10690.4|10689.8|139
1719472500000|2024-06-27 07:15:00|10694.4|10693.5|10697.2|10696.3|10698|10697.1|10694|10693.4|274
1719472800000|2024-06-27 07:20:00|10697.3|10696.4|10694.8|10693.9|10698.5|10697.6|10694.4|10693.8|221
1719473100000|2024-06-27 07:25:00|10695|10694.1|10693|10692.4|10695.4|10694.5|10692.9|10692.3|266
1719473400000|2024-06-27 07:30:00|10693.1|10692.5|10694.9|10694.3|10695.5|10694.7|10692.2|10691.6|276
1719473700000|2024-06-27 07:35:00|10695|10694.4|10695.5|10694.9|10697.2|10696.5|10694.5|10693.7|231
1719474000000|2024-06-27 07:40:00|10695.6|10695|10693.7|10693.1|10695.7|10695.1|10692.6|10692|247
1719474300000|2024-06-27 07:45:00|10693.8|10693.2|10692.3|10691.7|10695.2|10694.6|10691.6|10691|173
1719474600000|2024-06-27 07:50:00|10692.2|10691.6|10690.4|10689.8|10694|10693.4|10690|10689.4|172
1719474900000|2024-06-27 07:55:00|10690.2|10689.6|10690.5|10689.9|10691.4|10690.8|10688.6|10688|256
1719475200000|2024-06-27 08:00:00|10690.4|10689.8|10688.9|10688.3|10691.2|10690.5|10688.9|10688.3|213
1719475500000|2024-06-27 08:05:00|10689.1|10688.5|10689.2|10688.6|10690.3|10689.7|10687|10686.4|163
1719475800000|2024-06-27 08:10:00|10689.1|10688.5|10687.1|10686.5|10689.1|10688.5|10687|10686.4|150
1719476100000|2024-06-27 08:15:00|10687.6|10687|10687.5|10686.9|10688.3|10687.7|10686.7|10686.1|121
1719476400000|2024-06-27 08:20:00|10687.6|10686.7|10683.4|10682.8|10687.6|10686.7|10682.5|10681.8|203
1719476700000|2024-06-27 08:25:00|10683.8|10683.2|10684.2|10683.6|10684.5|10683.9|10680.9|10680.2|171
1719477000000|2024-06-27 08:30:00|10684.1|10683.5|10685.2|10684.3|10686.5|10685.6|10683.5|10682.7|206
1719477300000|2024-06-27 08:35:00|10684.8|10683.9|10686|10685.1|10686.7|10685.8|10684.2|10683.5|248
1719477600000|2024-06-27 08:40:00|10685.9|10685|10687.7|10687.1|10690.6|10690|10685.4|10684.5|269
1719477900000|2024-06-27 08:45:00|10687.6|10687|10690.7|10689.8|10690.8|10690|10687.5|10686.7|168
1719478200000|2024-06-27 08:50:00|10690.5|10689.9|10689.5|10688.9|10691.9|10691.1|10688.8|10688.2|200
1719478500000|2024-06-27 08:55:00|10689.6|10689|10688.5|10687.6|10690.6|10690|10688.4|10687.5|140
1719478800000|2024-06-27 09:00:00|10688.7|10687.8|10690.5|10689.9|10692.1|10691.5|10687.6|10687|177
1719479100000|2024-06-27 09:05:00|10690.6|10690|10690.6|10690|10691.7|10690.8|10688.5|10687.6|200
1719479400000|2024-06-27 09:10:00|10690.7|10689.8|10689.5|10688.9|10692.1|10691.5|10689.4|10688.8|152
1719479700000|2024-06-27 09:15:00|10689.6|10689|10692.7|10692.1|10693.3|10692.7|10689.2|10688.5|187
1719480000000|2024-06-27 09:20:00|10692.6|10692|10696.6|10696|10697|10696.4|10691.8|10690.9|255
1719480300000|2024-06-27 09:25:00|10696.5|10695.9|10696.6|10695.7|10698.4|10697.6|10696.2|10695.6|218
1719480600000|2024-06-27 09:30:00|10696.7|10696.1|10695|10694.4|10697.6|10697|10694.7|10693.8|147
1719480900000|2024-06-27 09:35:00|10695.1|10694.5|10696.7|10696.1|10697.5|10696.6|10694.6|10694|134
1719481200000|2024-06-27 09:40:00|10696.5|10695.9|10696.3|10695.7|10696.7|10695.9|10694.7|10694.1|179
1719481500000|2024-06-27 09:45:00|10696.2|10695.6|10698.1|10697.5|10700.2|10699.3|10696.2|10695.6|167
1719481800000|2024-06-27 09:50:00|10698.2|10697.6|10698.1|10697.5|10698.9|10698.3|10697.3|10696.7|125
1719482100000|2024-06-27 09:55:00|10698.2|10697.6|10697.6|10696.7|10701.4|10700.5|10696.9|10696|243
1719482400000|2024-06-27 10:00:00|10697.7|10696.8|10697.3|10696.7|10698.7|10697.8|10696.8|10696.2|163
1719482700000|2024-06-27 10:05:00|10697.2|10696.6|10694.5|10693.6|10697.2|10696.6|10694.4|10693.5|159
1719483000000|2024-06-27 10:10:00|10694.4|10693.5|10692.1|10691.5|10694.4|10693.7|10691|10690.1|173
1719483300000|2024-06-27 10:15:00|10692.3|10691.7|10694.4|10693.8|10695|10694.4|10691.5|10690.8|176
1719483600000|2024-06-27 10:20:00|10694.3|10693.7|10694.1|10693.5|10695.1|10694.5|10692.8|10692.2|146
1719483900000|2024-06-27 10:25:00|10694|10693.4|10696.2|10695.6|10697.1|10696.4|10693.6|10693|167
1719484200000|2024-06-27 10:30:00|10696.1|10695.5|10698.3|10697.7|10699.7|10698.8|10696.1|10695.5|215
1719484500000|2024-06-27 10:35:00|10698.2|10697.6|10696|10695.4|10698.6|10697.9|10695.9|10695.3|168
1719484800000|2024-06-27 10:40:00|10695.9|10695.3|10700.1|10699.5|10701.1|10700.5|10695.7|10695.1|180
1719485100000|2024-06-27 10:45:00|10699.9|10699.3|10700.4|10699.5|10702.2|10701.6|10698.8|10698.2|194
1719485400000|2024-06-27 10:50:00|10700.3|10699.4|10702.7|10701.8|10703.3|10702.4|10700|10699.3|186
1719485700000|2024-06-27 10:55:00|10702.9|10702|10704.1|10703.2|10704.9|10704.1|10702.9|10702|152
1719486000000|2024-06-27 11:00:00|10704.2|10703.3|10702.6|10702|10704.6|10703.7|10701.9|10701.3|190
1719486300000|2024-06-27 11:05:00|10702.5|10701.9|10703.2|10702.6|10703.3|10702.7|10701|10700.3|122
1719486600000|2024-06-27 11:10:00|10703.1|10702.5|10700.7|10700.1|10704|10703.3|10699.9|10699.3|148
1719486900000|2024-06-27 11:15:00|10700.1|10699.5|10699.5|10698.9|10700.7|10700.1|10698.4|10697.8|102
1719487200000|2024-06-27 11:20:00|10699.3|10698.7|10699|10698.4|10700.7|10700.1|10698.9|10698.3|86
1719487500000|2024-06-27 11:25:00|10699.2|10698.6|10701|10700.4|10701.5|10700.9|10699|10698.4|191
1719487800000|2024-06-27 11:30:00|10700.9|10700.3|10699.7|10698.8|10701.3|10700.5|10699|10698.3|128
1719488100000|2024-06-27 11:35:00|10699.6|10698.7|10702.6|10701.7|10702.7|10702|10699.4|10698.7|135
1719488400000|2024-06-27 11:40:00|10702.5|10701.6|10701.5|10700.9|10703.2|10702.5|10700.7|10700.1|150
1719488700000|2024-06-27 11:45:00|10701.6|10701|10700.5|10699.9|10702.2|10701.6|10700.5|10699.9|183
1719489000000|2024-06-27 11:50:00|10700.3|10699.7|10698.2|10697.6|10700.5|10699.9|10698.2|10697.3|156
1719489300000|2024-06-27 11:55:00|10698.1|10697.5|10693.1|10692.2|10698.1|10697.5|10693|10692.2|238
1719489600000|2024-06-27 12:00:00|10693.2|10692.3|10697.2|10696.6|10698|10697.4|10693.2|10692.3|234
1719489900000|2024-06-27 12:05:00|10697.3|10696.7|10696.1|10695.5|10698.9|10698.3|10695.5|10694.9|230
1719490200000|2024-06-27 12:10:00|10696|10695.4|10698.2|10697.6|10698.4|10697.7|10695.8|10695.2|162
1719490500000|2024-06-27 12:15:00|10698.3|10697.7|10700.8|10700.2|10701.1|10700.5|10696.9|10696.2|209
1719490800000|2024-06-27 12:20:00|10700.7|10699.8|10702.9|10702.3|10704.1|10703.5|10699.9|10699.3|179
1719491100000|2024-06-27 12:25:00|10703|10702.1|10704.4|10699|10704.5|10703.2|10701.6|10699|193
1719491400000|2024-06-27 12:30:00|10704.6|10699.1|10705.3|10704.7|10709.3|10708.3|10698.1|10695.9|1040
1719491700000|2024-06-27 12:35:00|10705.2|10704.6|10718.8|10718.2|10719.9|10719|10704.2|10703.3|562
1719492000000|2024-06-27 12:40:00|10719.1|10718.5|10717.5|10716.6|10720.9|10720.2|10715.9|10715|444
1719492300000|2024-06-27 12:45:00|10717.6|10716.7|10712.4|10711.8|10717.7|10716.8|10712|10711.4|419
1719492600000|2024-06-27 12:50:00|10712.3|10711.7|10720.7|10720.1|10722.1|10721.5|10712.2|10711.5|423
1719492900000|2024-06-27 12:55:00|10720.8|10720.2|10720|10719.1|10722.4|10721.8|10717.6|10716.7|473
1719493200000|2024-06-27 13:00:00|10719.9|10719|10721.5|10720.6|10723|10722.4|10718|10717.3|397
1719493500000|2024-06-27 13:05:00|10721.3|10720.4|10721.3|10720.4|10722.7|10722|10718.5|10717.6|339
1719493800000|2024-06-27 13:10:00|10721.4|10720.5|10721.4|10720.8|10724|10723.4|10721.1|10720.5|283
1719494100000|2024-06-27 13:15:00|10721.5|10720.9|10718.7|10718.1|10721.7|10721|10717.7|10716.8|317
1719494400000|2024-06-27 13:20:00|10718.6|10718|10719.6|10719|10720.5|10719.8|10718.5|10717.9|268
1719494700000|2024-06-27 13:25:00|10719.8|10719.2|10720.3|10719.7|10725.6|10725|10719.7|10719.1|285
1719495000000|2024-06-27 13:30:00|10720.4|10719.8|10724.6|10724|10725.8|10724.9|10720.4|10719.8|373
1719495300000|2024-06-27 13:35:00|10724.9|10724.3|10725.3|10724.7|10726.9|10726.1|10724|10723.3|330
1719495600000|2024-06-27 13:40:00|10725.1|10724.5|10724.2|10723.3|10725.2|10724.6|10722.1|10721.4|346
1719495900000|2024-06-27 13:45:00|10724.4|10723.5|10725.1|10724.5|10725.4|10724.8|10722|10721.1|288
1719496200000|2024-06-27 13:50:00|10725|10724.4|10722.9|10722.3|10725|10724.4|10720.6|10720|321
1719496500000|2024-06-27 13:55:00|10722.8|10722.2|10721.2|10719.7|10723.3|10722.7|10718|10717.3|287
1719496800000|2024-06-27 14:00:00|10721.1|10719.5|10720.4|10719.5|10725.8|10724.9|10719.2|10718.4|449
1719497100000|2024-06-27 14:05:00|10720.3|10719.4|10717.1|10716.5|10720.9|10720.2|10716.6|10715.9|376
1719497400000|2024-06-27 14:10:00|10717|10716.4|10720.2|10719.6|10721.3|10720.5|10716.8|10716.2|326
1719497700000|2024-06-27 14:15:00|10720.3|10719.7|10715.2|10714.6|10720.5|10719.9|10714.4|10713.8|288
1719498000000|2024-06-27 14:20:00|10715.3|10714.7|10713.3|10712.7|10716.8|10715.9|10711.5|10710.9|363
1719498300000|2024-06-27 14:25:00|10713|10712.4|10712|10711.1|10713.4|10712.8|10708.1|10707.5|334
1719498600000|2024-06-27 14:30:00|10712.3|10711.4|10716|10715.4|10716|10715.4|10711.8|10711.2|310
1719498900000|2024-06-27 14:35:00|10716.2|10715.6|10717.4|10716.8|10717.7|10717.1|10713.5|10712.6|256
1719499200000|2024-06-27 14:40:00|10717.5|10716.9|10713.8|10712.9|10717.9|10717.1|10713.6|10712.9|226
1719499500000|2024-06-27 14:45:00|10713.6|10713|10714.3|10713.4|10714.4|10713.6|10709.9|10709.3|258
1719499800000|2024-06-27 14:50:00|10714.2|10713.3|10713.8|10712.9|10714.5|10713.7|10710.1|10709.5|316
1719500100000|2024-06-27 14:55:00|10713.7|10712.8|10713|10712.1|10713.7|10713.1|10710.4|10709.5|275
1719500400000|2024-06-27 15:00:00|10712.9|10712|10710.9|10710|10713.6|10712.7|10710.1|10709.2|293
1719500700000|2024-06-27 15:05:00|10711|10710.1|10709.5|10708.6|10712.6|10712|10709.1|10708.4|266
1719501000000|2024-06-27 15:10:00|10709.4|10708.5|10709.6|10709|10710.2|10709.5|10706.9|10706.3|207
1719501300000|2024-06-27 15:15:00|10709.4|10708.8|10707.4|10706.8|10710.6|10710|10706.8|10706|185
1719501600000|2024-06-27 15:20:00|10707.3|10706.7|10706.4|10705.8|10708.3|10707.4|10704|10703.4|166
1719501900000|2024-06-27 15:25:00|10706.3|10705.7|10702.3|10701.4|10706.6|10706|10700.6|10700|221
1719502200000|2024-06-27 15:30:00|10702.2|10701.3|10705.9|10705|10705.9|10705|10701.9|10701|258
1719502500000|2024-06-27 15:35:00|10706|10705.1|10710.4|10709.8|10711.7|10710.9|10705.6|10704.7|232
1719502800000|2024-06-27 15:40:00|10710.3|10709.7|10707.4|10706.5|10710.8|10710.2|10707.4|10706.5|193
1719503100000|2024-06-27 15:45:00|10707.3|10706.4|10709.8|10709.2|10709.9|10709.3|10706.6|10706|217
1719503400000|2024-06-27 15:50:00|10709.9|10709.3|10707.6|10707|10710|10709.3|10706.3|10705.7|214
1719503700000|2024-06-27 15:55:00|10707.5|10706.9|10707.3|10706.7|10709.2|10708.6|10706.5|10705.9|171
1719504000000|2024-06-27 16:00:00|10707.2|10706.6|10709.2|10708.6|10710.6|10709.7|10706.5|10705.9|214
1719504300000|2024-06-27 16:05:00|10709.3|10708.7|10710|10709.1|10710.7|10709.8|10708.3|10707.4|183
1719504600000|2024-06-27 16:10:00|10709.9|10709.3|10706.4|10705.5|10709.9|10709.3|10703.8|10702.9|328
1719504900000|2024-06-27 16:15:00|10706.2|10705.6|10708.2|10707.6|10709.3|10708.5|10705.5|10704.9|147
1719505200000|2024-06-27 16:20:00|10708.1|10707.5|10708.4|10707.5|10709|10708.4|10707.7|10707.1|146
1719505500000|2024-06-27 16:25:00|10708.2|10707.3|10705.4|10704.8|10708.5|10707.6|10705.1|10704.5|143
1719505800000|2024-06-27 16:30:00|10705.3|10704.7|10705.3|10704.4|10706.6|10706|10704.9|10704.2|104
1719506100000|2024-06-27 16:35:00|10705.1|10704.2|10705.3|10704.7|10706.2|10705.6|10705.1|10704.2|56
1719506400000|2024-06-27 16:40:00|10705.2|10704.6|10705.5|10704.9|10705.5|10704.9|10704|10703.2|95
1719506700000|2024-06-27 16:45:00|10705.6|10705|10704.7|10704.1|10706.8|10706.2|10704.1|10703.5|112
1719507000000|2024-06-27 16:50:00|10704.8|10704.2|10707.3|10706.4|10708.2|10707.3|10704.3|10703.7|94
1719507300000|2024-06-27 16:55:00|10707.1|10706.2|10707|10706.4|10707.8|10707.2|10706.2|10705.5|122
1719507600000|2024-06-27 17:00:00|10707.1|10706.5|10708.6|10707.7|10708.7|10708.1|10706.7|10706.1|156
1719507900000|2024-06-27 17:05:00|10708.3|10707.6|10706.4|10705.8|10708.4|10707.8|10706.4|10705.8|157
1719508200000|2024-06-27 17:10:00|10706.5|10705.9|10706.5|10705.9|10708|10707.1|10706.4|10705.7|124
1719508500000|2024-06-27 17:15:00|10706.6|10706|10705.4|10704.5|10706.7|10706.1|10704.7|10704|147
1719508800000|2024-06-27 17:20:00|10705.3|10704.8|10706.5|10705.6|10706.7|10705.8|10705.3|10704.6|129
1719509100000|2024-06-27 17:25:00|10706.4|10705.5|10706.3|10705.7|10706.7|10706.1|10705.4|10704.8|94
1719509400000|2024-06-27 17:30:00|10706.4|10705.8|10705.3|10704.7|10707.4|10706.8|10705|10704.4|73
1719509700000|2024-06-27 17:35:00|10705.5|10704.9|10705.9|10705.3|10706|10705.4|10704.9|10704.2|76
1719510000000|2024-06-27 17:40:00|10706|10705.4|10706.5|10705.9|10708|10707.3|10706|10705.4|107
1719510300000|2024-06-27 17:45:00|10706.4|10705.8|10707.2|10706.6|10707.3|10706.7|10705.9|10705.3|70
1719510600000|2024-06-27 17:50:00|10707.1|10706.5|10706.1|10705.5|10707.4|10706.8|10705.2|10704.4|124
1719510900000|2024-06-27 17:55:00|10706.2|10705.6|10705.7|10704.8|10706.5|10705.8|10705.2|10704.5|114
1719511200000|2024-06-27 18:00:00|10705.5|10705.1|10704|10703.1|10705.5|10705.1|10702.6|10701.7|158
1719511500000|2024-06-27 18:05:00|10703.9|10703|10703.6|10703|10704.5|10703.9|10702.8|10701.9|92
1719511800000|2024-06-27 18:10:00|10703.7|10703.1|10704.5|10703.9|10705.1|10704.5|10703.2|10702.4|133
1719512100000|2024-06-27 18:15:00|10704.4|10703.8|10704.4|10703.8|10704.8|10704.2|10703.6|10703|71
1719512400000|2024-06-27 18:20:00|10704.5|10703.9|10704|10703.1|10705.4|10704.8|10703.9|10703|139
1719512700000|2024-06-27 18:25:00|10703.9|10703|10704.2|10703.3|10704.9|10704|10702.8|10701.9|115
1719513000000|2024-06-27 18:30:00|10704.3|10703.4|10706.5|10705.9|10706.9|10706.3|10703.8|10702.9|158
1719513300000|2024-06-27 18:35:00|10706.6|10706|10706.7|10706.1|10707.5|10706.9|10706.3|10705.7|80
1719513600000|2024-06-27 18:40:00|10706.6|10706|10705.5|10704.9|10706.7|10706.1|10705|10704.3|95
1719513900000|2024-06-27 18:45:00|10705.4|10704.8|10707.1|10706.5|10707.6|10706.8|10704.8|10704.2|103
1719514200000|2024-06-27 18:50:00|10707|10706.4|10706.3|10705.7|10708.1|10707.5|10706.3|10705.5|91
1719514500000|2024-06-27 18:55:00|10706.4|10705.8|10705.9|10705.3|10706.6|10706|10704.9|10704.3|127
1719514800000|2024-06-27 19:00:00|10706|10705.4|10705.6|10705|10706.8|10706.2|10704.9|10704.3|112
1719515100000|2024-06-27 19:05:00|10705.5|10704.9|10706.2|10705.3|10706.3|10705.4|10704.3|10703.7|91
1719515400000|2024-06-27 19:10:00|10706.1|10705.2|10705.8|10705.2|10706.6|10705.7|10705.1|10704.5|89
1719515700000|2024-06-27 19:15:00|10705.7|10705.1|10706.3|10705.7|10707.6|10707|10705.2|10704.6|103
1719516000000|2024-06-27 19:20:00|10705.9|10705.3|10706.2|10705.6|10707.1|10706.2|10705.8|10705|95
1719516300000|2024-06-27 19:25:00|10705.9|10705.3|10705.6|10704.7|10706.5|10705.6|10704.7|10703.9|135
1719516600000|2024-06-27 19:30:00|10705.4|10704.5|10704.3|10703.7|10705.8|10704.9|10703.7|10702.9|77
1719516900000|2024-06-27 19:35:00|10704.4|10703.8|10703.8|10702.9|10704.4|10703.8|10703.1|10702.5|81
1719517200000|2024-06-27 19:40:00|10703.7|10702.8|10703.6|10703|10704.6|10704|10703.4|10702.6|63
1719517500000|2024-06-27 19:45:00|10703.5|10702.6|10703.3|10702.7|10703.6|10703|10702.5|10701.9|88
1719517800000|2024-06-27 19:50:00|10703.1|10702.5|10702.4|10701.5|10703.4|10702.7|10701.9|10701|101
1719518100000|2024-06-27 19:55:00|10702.5|10701.6|10703.4|10702.5|10703.6|10702.7|10702.4|10701.5|145
1719518400000|2024-06-27 20:00:00|10703.1|10702.6|10704.4|10703.5|10704.7|10703.8|10703.1|10702.5|98
1719518700000|2024-06-27 20:05:00|10704.6|10703.7|10704.8|10703.9|10705.2|10704.3|10704.5|10703.7|45
1719519000000|2024-06-27 20:10:00|10704.7|10703.8|10705|10704.1|10705.2|10704.3|10704.7|10703.8|46
1719519300000|2024-06-27 20:15:00|10704.9|10704|10705|10704.1|10705.7|10704.8|10704.8|10703.9|74
1719519600000|2024-06-27 20:20:00|10704.9|10704|10705.2|10704.3|10705.5|10704.6|10704.7|10703.8|51
1719519900000|2024-06-27 20:25:00|10705.3|10704.4|10704|10703.1|10705.4|10704.5|10703.9|10703|46
1719520200000|2024-06-27 20:30:00|10704.1|10703.2|10703.9|10703|10704.1|10703.2|10703.7|10702.9|14
1719520500000|2024-06-27 20:35:00|10704|10703.1|10704|10703.1|10704.1|10703.4|10703.8|10703.1|22
1719520800000|2024-06-27 20:40:00|10703.9|10703|10703.8|10702.9|10704|10703.1|10703.5|10702.6|55
1719521100000|2024-06-27 20:45:00|10703.9|10703|10704.9|10704|10705.6|10704.4|10703.8|10702.9|73
1719521400000|2024-06-27 20:50:00|10705|10704.1|10703.9|10703|10705.1|10704.2|10703.7|10702.8|62
1719521700000|2024-06-27 20:55:00|10704.2|10702.7|10705.6|10702.4|10705.9|10703.5|10704|10702.4|78
1719522000000|2024-06-27 21:00:00|10706|10702.7|10711.9|10705.3|10711.9|10705.3|10706|10702.7|7
1719522300000|2024-06-27 21:05:00|10711.6|10705|10707.7|10701.1|10711.6|10705|10707.7|10701.1|19
1719522600000|2024-06-27 21:10:00|10707.9|10701.3|10707.7|10701.3|10707.9|10701.4|10707.5|10701.3|10
1719522900000|2024-06-27 21:15:00|10707.9|10701.5|10706.4|10702.3|10709.1|10703.2|10706.4|10701.1|52
1719523200000|2024-06-27 21:20:00|10708.3|10702.4|10708.6|10703.3|10708.7|10703.4|10707|10702.4|50
1719523500000|2024-06-27 21:25:00|10708.8|10703.5|10708.7|10703.1|10708.9|10703.5|10708.7|10703.1|13
1719523800000|2024-06-27 21:30:00|10708.8|10703|10708.7|10703.1|10708.9|10703.2|10708.6|10702.9|36
1719524100000|2024-06-27 21:35:00|10708.6|10703.2|10709.6|10703|10709.6|10703.3|10708.6|10702.6|40
1719524400000|2024-06-27 21:40:00|10709.5|10702.9|10709.6|10703|10709.7|10703.1|10709.4|10702.8|12
1719524700000|2024-06-27 21:45:00|10709.5|10702.9|10709|10702.7|10709.5|10702.9|10709|10702.6|8
1719525000000|2024-06-27 21:50:00|10708.9|10702.8|10708.9|10702.7|10709|10702.8|10708.8|10702.6|8
1719525300000|2024-06-27 21:55:00|10709|10702.6|10706.8|10703.4|10709.1|10703.9|10706.6|10702.6|227
1719525600000|2024-06-27 22:00:00|10707.7|10702.9|10704.8|10702.9|10709|10703.1|10704.5|10701.3|118
1719525900000|2024-06-27 22:05:00|10704.5|10703.2|10704.3|10703.4|10704.5|10703.4|10704.1|10703.1|25
1719526200000|2024-06-27 22:10:00|10704.2|10703.3|10704.2|10703.3|10704.6|10703.7|10703.7|10702.8|48
1719526500000|2024-06-27 22:15:00|10704.3|10703.4|10704.7|10703.8|10704.7|10703.8|10704.1|10703.2|29
1719526800000|2024-06-27 22:20:00|10704.8|10703.9|10705.1|10704.2|10705.4|10704.5|10704.7|10703.8|49
1719527100000|2024-06-27 22:25:00|10705.2|10704.3|10705.1|10704.2|10705.2|10704.3|10704.6|10703.7|53
1719527400000|2024-06-27 22:30:00|10705|10704.1|10705.7|10704.8|10705.9|10705|10705|10704.1|49
1719527700000|2024-06-27 22:35:00|10705.6|10704.7|10705.8|10704.9|10705.9|10705|10705.6|10704.7|33
1719528000000|2024-06-27 22:40:00|10705.7|10704.8|10705.7|10704.8|10706.1|10705.2|10705.2|10704.3|39
1719528300000|2024-06-27 22:45:00|10705.6|10704.7|10704.9|10704|10705.8|10704.9|10704.9|10704|49
1719528600000|2024-06-27 22:50:00|10705.1|10704.2|10705.4|10704.5|10705.4|10704.5|10704.9|10704|18
1719528900000|2024-06-27 22:55:00|10705.3|10704.4|10704.5|10703.6|10705.4|10704.5|10704.3|10703.4|42
1719529200000|2024-06-27 23:00:00|10704.6|10703.7|10704.2|10703.3|10704.6|10703.7|10704.1|10703.2|59
1719529500000|2024-06-27 23:05:00|10704.3|10703.4|10705.2|10704.3|10705.3|10704.4|10704.3|10703.4|30
1719529800000|2024-06-27 23:10:00|10705.1|10704.2|10705.2|10704.3|10705.2|10704.3|10704.8|10703.9|8
1719530100000|2024-06-27 23:15:00|10705.3|10704.4|10705.2|10704.3|10705.3|10704.4|10705.2|10704.3|16
1719530400000|2024-06-27 23:20:00|10705.3|10704.4|10706.3|10705.4|10706.3|10705.4|10705.2|10704.3|16
1719530700000|2024-06-27 23:25:00|10706.5|10705.6|10708.2|10707.3|10708.2|10707.3|10706.5|10705.6|27
1719531000000|2024-06-27 23:30:00|10708.3|10707.4|10708.6|10707.7|10708.9|10708|10708.3|10707.4|38
1719531300000|2024-06-27 23:35:00|10708.7|10707.8|10708.8|10707.9|10708.8|10707.9|10708.5|10707.6|21
1719531600000|2024-06-27 23:40:00|10708.7|10707.8|10709.7|10708.8|10709.8|10708.9|10708.7|10707.8|77
1719531900000|2024-06-27 23:45:00|10709.4|10708.5|10709.7|10708.8|10709.8|10708.9|10709.4|10708.5|41
1719532200000|2024-06-27 23:50:00|10709.8|10708.9|10708.6|10707.7|10709.8|10708.9|10708.5|10707.6|41
1719532500000|2024-06-27 23:55:00|10708.7|10707.8|10708.2|10707.3|10708.8|10708|10708.2|10707.3|41
1719532800000|2024-06-28 00:00:00|10708.4|10707.5|10708.1|10707.2|10708.8|10708|10707.6|10706.7|48
1719533100000|2024-06-28 00:05:00|10708|10707.5|10710.1|10709.2|10710.8|10709.9|10707.7|10706.8|111
1719533400000|2024-06-28 00:10:00|10710.2|10709.3|10710.9|10710|10711.4|10710.5|10710.2|10709.3|92
1719533700000|2024-06-28 00:15:00|10711.1|10710.2|10710.2|10709.3|10711.2|10710.3|10710.2|10709.3|97
1719534000000|2024-06-28 00:20:00|10709.9|10709|10709.3|10708.4|10710.2|10709.3|10709.2|10708.3|47
1719534300000|2024-06-28 00:25:00|10709.2|10708.3|10709.8|10708.9|10709.8|10708.9|10708.7|10707.8|87
1719534600000|2024-06-28 00:30:00|10709.9|10709|10709.2|10708.3|10710.3|10709.4|10708.7|10707.8|62
1719534900000|2024-06-28 00:35:00|10709.1|10708.2|10707.8|10706.9|10709.3|10708.4|10707.4|10706.8|69
1719535200000|2024-06-28 00:40:00|10707.7|10706.8|10706.2|10705.3|10707.8|10706.9|10705.9|10705.2|59
1719535500000|2024-06-28 00:45:00|10706.1|10705.5|10704.6|10704|10706.5|10705.6|10704.6|10704|39
1719535800000|2024-06-28 00:50:00|10704.5|10703.9|10701.3|10700.7|10704.5|10703.9|10701.1|10700.2|140
1719536100000|2024-06-28 00:55:00|10701.4|10700.8|10698.2|10697.3|10702|10701.1|10698|10697.1|231
1719536400000|2024-06-28 01:00:00|10698.1|10697.2|10698|10697.1|10699.5|10698.6|10697.8|10696.9|149
1719536700000|2024-06-28 01:05:00|10698.1|10697.2|10696.6|10695.7|10698.5|10697.6|10696.5|10695.6|120
1719537000000|2024-06-28 01:10:00|10696.5|10695.6|10695|10694.1|10697.3|10696.5|10693.1|10692.2|143
1719537300000|2024-06-28 01:15:00|10694.9|10694|10694.7|10694.1|10695.5|10694.6|10693.6|10692.7|170
1719537600000|2024-06-28 01:20:00|10694.5|10693.9|10692.4|10691.5|10694.5|10693.9|10691.6|10690.7|194
1719537900000|2024-06-28 01:25:00|10692.2|10691.3|10689.2|10688.6|10692.5|10691.6|10688.5|10687.8|153
1719538200000|2024-06-28 01:30:00|10689.3|10688.7|10688.5|10687.6|10689.9|10689.1|10688.1|10687.2|200
1719538500000|2024-06-28 01:35:00|10688.6|10687.7|10687.2|10686.6|10689|10688.4|10686.5|10685.9|125
1719538800000|2024-06-28 01:40:00|10687.3|10686.7|10690.6|10689.7|10691.2|10690.3|10685.7|10685.1|221
1719539100000|2024-06-28 01:45:00|10690.8|10689.9|10687.1|10686.2|10692|10691.1|10686.9|10686|182
1719539400000|2024-06-28 01:50:00|10687.3|10686.4|10691.4|10690.5|10691.9|10691|10686.2|10685.3|172
1719539700000|2024-06-28 01:55:00|10691.5|10690.6|10691.6|10690.7|10692.7|10691.8|10690|10689.1|167
1719540000000|2024-06-28 02:00:00|10691.8|10690.9|10689.3|10688.7|10692.6|10691.7|10689|10688.1|197
1719540300000|2024-06-28 02:05:00|10689.4|10688.8|10689.3|10688.7|10689.6|10688.8|10688.2|10687.6|103
1719540600000|2024-06-28 02:10:00|10689.4|10688.5|10692.8|10691.9|10692.9|10692|10688.8|10688|145
1719540900000|2024-06-28 02:15:00|10692.9|10692|10694.1|10693.2|10694.2|10693.3|10692.5|10691.6|136
1719541200000|2024-06-28 02:20:00|10694.2|10693.3|10695.3|10694.4|10695.5|10694.6|10694.1|10693.2|90
1719541500000|2024-06-28 02:25:00|10695.1|10694.2|10695|10694.1|10695.2|10694.3|10693.7|10693|72
1719541800000|2024-06-28 02:30:00|10694.9|10694|10695.3|10694.7|10696.1|10695.3|10694.8|10694|80
1719542100000|2024-06-28 02:35:00|10695.4|10694.8|10697.5|10696.6|10697.6|10696.7|10695.3|10694.5|84
1719542400000|2024-06-28 02:40:00|10697.4|10696.5|10697.1|10696.2|10697.7|10696.8|10696.3|10695.4|87
1719542700000|2024-06-28 02:45:00|10697.2|10696.3|10695|10694.4|10697.5|10696.6|10694.4|10693.8|131
1719543000000|2024-06-28 02:50:00|10694.9|10694.3|10694.6|10694|10695.7|10695|10694|10693.4|55
1719543300000|2024-06-28 02:55:00|10694.5|10693.9|10694.4|10693.8|10695.4|10694.5|10693.8|10693.2|87
1719543600000|2024-06-28 03:00:00|10694.3|10693.7|10693.9|10693|10694.5|10693.7|10693.4|10692.7|87
1719543900000|2024-06-28 03:05:00|10693.8|10693.2|10692.4|10691.8|10694.2|10693.5|10692.4|10691.8|70
1719544200000|2024-06-28 03:10:00|10692.8|10692.2|10694|10693.4|10694.1|10693.5|10691.9|10691.3|39
1719544500000|2024-06-28 03:15:00|10694.1|10693.5|10694.1|10693.5|10695.3|10694.7|10694|10693.4|38
1719544800000|2024-06-28 03:20:00|10694|10693.4|10693.4|10692.8|10694.8|10694.2|10693.3|10692.5|72
1719545100000|2024-06-28 03:25:00|10693.5|10692.9|10693.5|10692.9|10693.6|10692.9|10692.5|10691.7|39
1719545400000|2024-06-28 03:30:00|10693.6|10692.7|10692.8|10692.2|10694|10693.2|10692.8|10692.2|37
1719545700000|2024-06-28 03:35:00|10692.9|10692.3|10693.7|10692.8|10693.8|10692.9|10692.4|10691.8|46
1719546000000|2024-06-28 03:40:00|10693.6|10693.1|10692.9|10692.3|10693.7|10693.1|10692.8|10692.2|49
1719546300000|2024-06-28 03:45:00|10693|10692.4|10691.6|10691|10693|10692.4|10691.3|10690.6|85
1719546600000|2024-06-28 03:50:00|10691.5|10690.9|10691.6|10690.7|10691.6|10690.9|10690.5|10689.6|45
1719546900000|2024-06-28 03:55:00|10691.7|10690.8|10692.7|10691.8|10692.9|10692|10691.6|10690.7|80
1719547200000|2024-06-28 04:00:00|10692.8|10691.9|10690.4|10689.8|10692.8|10691.9|10690.4|10689.6|75
1719547500000|2024-06-28 04:05:00|10690.5|10689.9|10689.6|10688.7|10690.5|10689.9|10689.5|10688.6|28
1719547800000|2024-06-28 04:10:00|10689.7|10688.8|10689.3|10688.7|10690.2|10689.6|10689.2|10688.5|39
1719548100000|2024-06-28 04:15:00|10689.4|10688.8|10687.9|10687.3|10689.4|10688.8|10687.8|10687|39
1719548400000|2024-06-28 04:20:00|10687.8|10687.2|10687.6|10687|10688.5|10687.9|10687|10686.4|42
1719548700000|2024-06-28 04:25:00|10687.4|10686.8|10686.2|10685.6|10687.6|10687|10686.1|10685.5|36
1719549000000|2024-06-28 04:30:00|10686.3|10685.7|10687.4|10686.5|10687.7|10686.8|10686.2|10685.6|64
1719549300000|2024-06-28 04:35:00|10687.3|10686.4|10687.5|10686.9|10688.2|10687.3|10687.3|10686.4|46
1719549600000|2024-06-28 04:40:00|10687.6|10687|10687.6|10686.7|10687.8|10687|10687.1|10686.5|35
1719549900000|2024-06-28 04:45:00|10687.5|10686.6|10687|10686.4|10687.6|10686.7|10686.9|10686.3|37
1719550200000|2024-06-28 04:50:00|10687.1|10686.2|10686.3|10685.7|10687.2|10686.6|10686|10685.4|34
1719550500000|2024-06-28 04:55:00|10686.5|10685.6|10687|10686.4|10687|10686.4|10686.3|10685.6|49
1719550800000|2024-06-28 05:00:00|10687.2|10686.3|10687.6|10687|10687.6|10687|10686.5|10685.9|80
1719551100000|2024-06-28 05:05:00|10687.5|10686.9|10689.1|10688.5|10689.1|10688.5|10687.5|10686.9|51
1719551400000|2024-06-28 05:10:00|10689.2|10688.6|10691.7|10690.8|10691.8|10690.9|10689.2|10688.6|64
1719551700000|2024-06-28 05:15:00|10691.8|10690.9|10690.7|10690.1|10691.8|10690.9|10689.9|10689.3|43
1719552000000|2024-06-28 05:20:00|10690.8|10690.2|10691|10690.4|10691.6|10690.7|10690.7|10690|34
1719552300000|2024-06-28 05:25:00|10691.1|10690.2|10691.1|10690.5|10691.8|10691.2|10690.5|10689.9|59
1719552600000|2024-06-28 05:30:00|10691.2|10690.6|10690.3|10689.4|10691.2|10690.6|10690.1|10689.2|55
1719552900000|2024-06-28 05:35:00|10690.5|10689.6|10691.1|10690.5|10691.8|10691|10690.2|10689.3|55
1719553200000|2024-06-28 05:40:00|10691|10690.4|10691.1|10690.2|10691.2|10690.6|10690.6|10689.7|54
1719553500000|2024-06-28 05:45:00|10691.2|10690.3|10690.3|10689.7|10691.5|10690.9|10690.2|10689.6|78
1719553800000|2024-06-28 05:50:00|10690.2|10689.6|10690|10689.1|10690.5|10689.9|10689.4|10688.8|45
1719554100000|2024-06-28 05:55:00|10690.2|10689.3|10690.7|10689.8|10692.8|10692.2|10690.2|10689.3|85
1719554400000|2024-06-28 06:00:00|10690.8|10689.9|10690.9|10690.3|10692.5|10691.8|10690.3|10689.5|193
1719554700000|2024-06-28 06:05:00|10691.1|10690.5|10691.4|10690.8|10693.2|10692.5|10690.7|10690.1|140
1719555000000|2024-06-28 06:10:00|10691.3|10690.7|10693.4|10692.5|10693.7|10692.9|10691.3|10690.7|114
1719555300000|2024-06-28 06:15:00|10693.2|10692.6|10693.1|10692.2|10693.9|10693|10692.6|10691.7|142
1719555600000|2024-06-28 06:20:00|10693.2|10692.3|10694.5|10693.9|10695.3|10694.4|10693.1|10692.2|132
1719555900000|2024-06-28 06:25:00|10694.4|10693.8|10696.9|10696.3|10697.6|10696.7|10694|10693.4|177
1719556200000|2024-06-28 06:30:00|10696.8|10696.2|10696.9|10696.3|10698.7|10698|10696.1|10695.5|121
1719556500000|2024-06-28 06:35:00|10697|10696.4|10696.5|10695.9|10698.3|10697.5|10695|10694.4|104
1719556800000|2024-06-28 06:40:00|10696.6|10696|10697.3|10695.7|10697.6|10697|10693.8|10693|166
1719557100000|2024-06-28 06:45:00|10697.2|10695.6|10696.4|10695.5|10697.6|10696.6|10695.3|10694.7|180
1719557400000|2024-06-28 06:50:00|10696.3|10695.4|10698|10697.4|10698.2|10697.5|10696.3|10695.4|161
1719557700000|2024-06-28 06:55:00|10698.1|10697.5|10697.4|10696.5|10698.5|10697.9|10695.9|10695.2|123
1719558000000|2024-06-28 07:00:00|10697.8|10696.9|10696.3|10695.4|10699.6|10698.7|10695.7|10694.8|232
1719558300000|2024-06-28 07:05:00|10696.4|10695.5|10698.7|10698.1|10699.7|10698.9|10695.9|10695.3|218
1719558600000|2024-06-28 07:10:00|10698.8|10698.2|10695.9|10695.3|10698.9|10698.3|10695.7|10695|190
1719558900000|2024-06-28 07:15:00|10695.7|10695.1|10693.6|10693|10695.8|10695.2|10692|10691.4|251
1719559200000|2024-06-28 07:20:00|10693.5|10692.9|10698.3|10697.7|10699.2|10698.6|10692.6|10692|241
1719559500000|2024-06-28 07:25:00|10698.2|10697.6|10699.2|10698.6|10699.8|10699.1|10697.3|10696.7|223
1719559800000|2024-06-28 07:30:00|10699.4|10698.8|10703.2|10702.6|10703.7|10702.8|10698.6|10697.7|237
1719560100000|2024-06-28 07:35:00|10703.3|10702.7|10702.2|10701.6|10704.5|10703.6|10700.3|10699.4|210
1719560400000|2024-06-28 07:40:00|10702.3|10701.7|10701.3|10700.4|10702.8|10702.2|10700.9|10700.3|197
1719560700000|2024-06-28 07:45:00|10701.4|10700.5|10698.2|10697.6|10702|10701.1|10697.4|10696.5|224
1719561000000|2024-06-28 07:50:00|10698.3|10697.7|10698.8|10697.9|10698.8|10697.9|10696.2|10695.6|105
1719561300000|2024-06-28 07:55:00|10698.7|10697.8|10697.3|10696.7|10699.8|10699|10696.3|10695.5|176
1719561600000|2024-06-28 08:00:00|10696.6|10696|10696.2|10695.6|10697.2|10696.6|10695|10694.1|213
1719561900000|2024-06-28 08:05:00|10696|10695.4|10696.2|10695.3|10697.6|10697|10695.4|10694.8|192
1719562200000|2024-06-28 08:10:00|10696.1|10695.2|10696.1|10695.2|10697|10696.1|10694.5|10693.7|238
1719562500000|2024-06-28 08:15:00|10696.4|10695.5|10693.6|10692.7|10696.8|10696.2|10693.1|10692.2|234
1719562800000|2024-06-28 08:20:00|10693.4|10692.5|10695.2|10694.6|10695.9|10695.3|10693.3|10692.4|169
1719563100000|2024-06-28 08:25:00|10695.3|10694.4|10693.8|10692.9|10695.3|10694.4|10692.7|10691.8|174
1719563400000|2024-06-28 08:30:00|10693.9|10693|10694.3|10693.7|10695.1|10694.5|10693.7|10692.8|147
1719563700000|2024-06-28 08:35:00|10694.2|10693.6|10696.1|10695.5|10697|10696.1|10694.2|10693.6|114
1719564000000|2024-06-28 08:40:00|10696.2|10695.6|10694.5|10693.9|10698.3|10697.7|10694.2|10693.4|197
1719564300000|2024-06-28 08:45:00|10694.7|10694.1|10695.8|10695.2|10695.8|10695.2|10693.6|10693|162
1719564600000|2024-06-28 08:50:00|10696|10695.4|10696.1|10695.2|10696.5|10695.6|10694.2|10693.6|167
1719564900000|2024-06-28 08:55:00|10695.9|10695|10698.4|10697.5|10700.5|10699.7|10695.7|10694.8|402
1719565200000|2024-06-28 09:00:00|10698.3|10697.4|10696.9|10696|10698.5|10697.6|10695.8|10695|222
1719565500000|2024-06-28 09:05:00|10697.2|10696.3|10696.5|10695.9|10698.8|10698|10694.2|10693.3|242
1719565800000|2024-06-28 09:10:00|10696.4|10695.8|10696.6|10695.7|10696.8|10695.9|10694.4|10693.8|187
1719566100000|2024-06-28 09:15:00|10696.8|10695.9|10697.4|10696.5|10698.9|10698|10696.8|10695.9|122
1719566400000|2024-06-28 09:20:00|10697.5|10696.6|10694.3|10693.7|10697.7|10697|10693.9|10693|179
1719566700000|2024-06-28 09:25:00|10694.2|10693.6|10695.6|10695|10696.9|10696|10694.2|10693.6|150
1719567000000|2024-06-28 09:30:00|10695.7|10695.1|10696.5|10695.9|10697.8|10697.2|10695.5|10694.6|146
1719567300000|2024-06-28 09:35:00|10696.4|10695.8|10703|10702.4|10703.6|10702.7|10696.1|10695.5|200
1719567600000|2024-06-28 09:40:00|10703.1|10702.5|10705.2|10704.6|10705.7|10705.1|10703.1|10702.5|181
1719567900000|2024-06-28 09:45:00|10705.5|10704.2|10706.3|10705.7|10707.1|10706.5|10703.8|10703.2|114
1719568200000|2024-06-28 09:50:00|10706.4|10705.8|10706.9|10706.3|10707.6|10707|10705.4|10704.8|82
1719568500000|2024-06-28 09:55:00|10706.8|10706.2|10709.6|10709|10709.8|10709.2|10706.7|10706.1|157
1719568800000|2024-06-28 10:00:00|10709.7|10708.8|10709.3|10708.4|10710.2|10709.3|10706.9|10706|225
1719569100000|2024-06-28 10:05:00|10709.2|10708.3|10708.3|10707.7|10710.3|10709.6|10708.3|10707.5|171
1719569400000|2024-06-28 10:10:00|10708.4|10707.8|10707.4|10706.5|10708.6|10708|10706.9|10706.1|172
1719569700000|2024-06-28 10:15:00|10707.3|10706.7|10708.4|10707.8|10708.7|10707.8|10706.2|10705.6|153
1719570000000|2024-06-28 10:20:00|10708.3|10707.7|10707.8|10707.2|10708.6|10708|10707.4|10706.8|126
1719570300000|2024-06-28 10:25:00|10707.9|10707.3|10706.2|10705.3|10707.9|10707.3|10705.2|10704.4|136
1719570600000|2024-06-28 10:30:00|10706.3|10705.4|10709.1|10708.5|10709.4|10708.8|10706.1|10705.4|159
1719570900000|2024-06-28 10:35:00|10709.2|10708.6|10708.4|10707.8|10710.8|10709.9|10708.2|10707.6|178
1719571200000|2024-06-28 10:40:00|10708.2|10707.6|10705.3|10704.7|10708.7|10707.9|10705.1|10704.3|186
1719571500000|2024-06-28 10:45:00|10705.5|10704.9|10707.1|10706.2|10707.4|10706.7|10704.9|10704|120
1719571800000|2024-06-28 10:50:00|10707.2|10706.3|10707.6|10706.7|10710.7|10709.8|10706.8|10705.9|142
1719572100000|2024-06-28 10:55:00|10707.5|10706.6|10710|10709.1|10710|10709.4|10707.4|10706.5|160
1719572400000|2024-06-28 11:00:00|10709.8|10708.9|10711.7|10710.8|10711.8|10711.1|10709.7|10708.8|198
1719572700000|2024-06-28 11:05:00|10711.8|10710.9|10709.5|10708.9|10712.2|10711.3|10708.7|10708.1|118
1719573000000|2024-06-28 11:10:00|10709.4|10708.8|10708.5|10707.6|10709.8|10709.2|10707.8|10707.2|143
1719573300000|2024-06-28 11:15:00|10708.4|10707.5|10709.3|10708.4|10709.5|10708.6|10707.6|10706.7|144
1719573600000|2024-06-28 11:20:00|10709.2|10708.3|10705.4|10704.8|10709.3|10708.5|10705.3|10704.7|108
1719573900000|2024-06-28 11:25:00|10705.3|10704.7|10703.3|10702.7|10705.4|10704.7|10703.1|10702.2|116
1719574200000|2024-06-28 11:30:00|10703.2|10702.6|10700|10699.4|10703.2|10702.6|10697.6|10696.7|182
1719574500000|2024-06-28 11:35:00|10699.8|10699.2|10699.6|10699|10700.5|10699.9|10698.6|10698|133
1719574800000|2024-06-28 11:40:00|10699.9|10699.3|10699.5|10698.9|10702|10701.1|10699.5|10698.9|151
1719575100000|2024-06-28 11:45:00|10699.6|10699|10697.4|10696.8|10699.9|10699.3|10697.2|10696.6|152
1719575400000|2024-06-28 11:50:00|10697.3|10696.7|10697.6|10697|10698|10697.2|10696.8|10696|119
1719575700000|2024-06-28 11:55:00|10697.5|10696.9|10697.7|10696.8|10698.3|10697.4|10692.4|10691.8|271
1719576000000|2024-06-28 12:00:00|10697.4|10696.5|10703.2|10702.6|10703.9|10703|10697.4|10696.5|291
1719576300000|2024-06-28 12:05:00|10703.3|10702.7|10706|10705.1|10706.1|10705.2|10701.2|10700.3|269
1719576600000|2024-06-28 12:10:00|10705.6|10704.7|10703.4|10702.8|10706|10705.1|10703.2|10702.5|212
1719576900000|2024-06-28 12:15:00|10703.3|10702.7|10703.7|10703.1|10704.2|10703.5|10702.2|10701.5|166
1719577200000|2024-06-28 12:20:00|10703.4|10702.8|10703.7|10703.1|10705.5|10704.6|10701.1|10700.5|303
1719577500000|2024-06-28 12:25:00|10703.5|10702.8|10707.3|10701.3|10708.2|10706.4|10701.2|10700.3|229
1719577800000|2024-06-28 12:30:00|10707.4|10701.4|10711.7|10710.8|10722.2|10717.7|10702.5|10696.5|1189
1719578100000|2024-06-28 12:35:00|10711.5|10710.6|10706|10705.1|10712.3|10711.4|10705.8|10704.9|726
1719578400000|2024-06-28 12:40:00|10705.8|10704.9|10702.8|10702.2|10706.3|10705.7|10697.8|10697.2|714
1719578700000|2024-06-28 12:45:00|10703|10702.4|10704.7|10704.1|10705.9|10705.2|10699|10698.4|505
1719579000000|2024-06-28 12:50:00|10704.9|10704|10706.5|10705.9|10709.7|10709.1|10704.9|10704|395
1719579300000|2024-06-28 12:55:00|10706.7|10705.6|10705|10704.4|10710.3|10709.6|10705|10704.4|332
1719579600000|2024-06-28 13:00:00|10705.3|10704.7|10706.2|10705.6|10706.8|10705.9|10703|10702.4|418
1719579900000|2024-06-28 13:05:00|10706.1|10705.5|10705.8|10705.2|10707.8|10707.2|10704.6|10704|292
1719580200000|2024-06-28 13:10:00|10705.2|10704.6|10704|10703.4|10708.2|10707.6|10703.2|10702.3|327
1719580500000|2024-06-28 13:15:00|10703.8|10703.2|10704|10703.1|10706.4|10705.5|10700.1|10699.2|401
1719580800000|2024-06-28 13:20:00|10703.9|10703|10699.8|10698.9|10703.9|10703|10697.7|10697.1|393
1719581100000|2024-06-28 13:25:00|10699.7|10698.8|10697.1|10696.5|10702.4|10701.8|10695.8|10695.2|368
1719581400000|2024-06-28 13:30:00|10697.2|10696.6|10695|10694.1|10698.9|10698.3|10693.3|10692.4|431
1719581700000|2024-06-28 13:35:00|10695.3|10694.4|10700|10699.1|10700.5|10699.6|10694.9|10694|294
1719582000000|2024-06-28 13:40:00|10699.9|10699|10702.2|10700.9|10702.6|10701.7|10695.4|10693.5|360
1719582300000|2024-06-28 13:45:00|10702.1|10700.7|10702.1|10701.5|10703|10702.1|10699.8|10699.2|380
1719582600000|2024-06-28 13:50:00|10702.2|10701.6|10703.1|10702.5|10704.3|10703.6|10701.6|10700.8|332
1719582900000|2024-06-28 13:55:00|10703.2|10702.3|10700.2|10697.6|10704.1|10703.3|10699|10697.4|314
1719583200000|2024-06-28 14:00:00|10701.7|10697.5|10696.2|10695.6|10701.9|10700.3|10694|10693.4|609
1719583500000|2024-06-28 14:05:00|10696.4|10695.8|10699.3|10698.4|10699.3|10698.4|10693.1|10692.5|468
1719583800000|2024-06-28 14:10:00|10699.4|10698.5|10705.9|10705|10706.7|10706|10699.4|10698.5|579
1719584100000|2024-06-28 14:15:00|10706|10705.1|10703.8|10702.9|10706.2|10705.3|10702.8|10701.9|396
1719584400000|2024-06-28 14:20:00|10703.6|10702.7|10702.7|10701.8|10704.2|10703.6|10701.3|10700.4|392
1719584700000|2024-06-28 14:25:00|10702.6|10702|10701.3|10700.7|10707.7|10707.1|10701.3|10700.7|397
1719585000000|2024-06-28 14:30:00|10701.6|10701|10698.8|10698.2|10703|10702.4|10698|10697.4|342
1719585300000|2024-06-28 14:35:00|10698.9|10698.3|10695.2|10694.3|10700.9|10700|10694.1|10693.5|342
1719585600000|2024-06-28 14:40:00|10694.8|10693.9|10700.6|10699.7|10700.6|10699.7|10693|10692.1|489
1719585900000|2024-06-28 14:45:00|10700.5|10699.6|10710.6|10710|10711.2|10710.5|10700.4|10699.6|571
1719586200000|2024-06-28 14:50:00|10710.4|10709.8|10721.5|10720.6|10722.5|10721.9|10709.2|10708.3|988
1719586500000|2024-06-28 14:55:00|10721.6|10720.7|10718.9|10718|10721.6|10720.7|10713.7|10712.8|1052
1719586800000|2024-06-28 15:00:00|10718.8|10717.9|10713.3|10712.7|10718.9|10718|10711.2|10710.3|772
1719587100000|2024-06-28 15:05:00|10713.2|10712.6|10712.8|10712.2|10715.8|10715|10711.2|10710.4|432
1719587400000|2024-06-28 15:10:00|10712.7|10712.1|10715.9|10715.3|10717|10716.4|10712.5|10711.9|408
1719587700000|2024-06-28 15:15:00|10715.6|10715|10711.7|10710.8|10716.4|10715.6|10710.6|10709.7|364
1719588000000|2024-06-28 15:20:00|10711.4|10710.5|10714.2|10713.6|10714.7|10714.1|10710.2|10709.3|261
1719588300000|2024-06-28 15:25:00|10714.1|10713.5|10715.1|10714.2|10716.8|10715.9|10712.8|10712.2|244
1719588600000|2024-06-28 15:30:00|10715.2|10714.3|10717.2|10716.6|10717.7|10717.1|10714.7|10713.9|276
1719588900000|2024-06-28 15:35:00|10717.4|10716.8|10717.2|10716.6|10718|10717.4|10715.3|10714.4|264
1719589200000|2024-06-28 15:40:00|10717.1|10716.5|10714.2|10713.3|10717.8|10717.2|10713.6|10713|232
1719589500000|2024-06-28 15:45:00|10714.3|10713.4|10715.5|10714.9|10716.3|10715.4|10713.6|10712.7|283
1719589800000|2024-06-28 15:50:00|10715.4|10714.8|10713|10712.1|10715.4|10714.8|10711.6|10710.9|269
1719590100000|2024-06-28 15:55:00|10712.8|10711.9|10711.6|10711|10712.8|10711.9|10709.9|10709.3|226
1719590400000|2024-06-28 16:00:00|10711.5|10710.9|10713.5|10712.9|10713.8|10712.9|10710.1|10709.4|249
1719590700000|2024-06-28 16:05:00|10713.4|10712.8|10713.9|10713|10714.3|10713.5|10711.8|10710.9|275
1719591000000|2024-06-28 16:10:00|10713.8|10712.9|10716.8|10716.2|10716.9|10716.3|10713.4|10712.5|160
1719591300000|2024-06-28 16:15:00|10716.9|10716.3|10717.2|10716.3|10717.4|10716.5|10715.7|10714.9|232
1719591600000|2024-06-28 16:20:00|10717.3|10716.4|10720.1|10719.2|10720.6|10719.7|10717|10716.1|195
1719591900000|2024-06-28 16:25:00|10720|10719.1|10720.2|10719.3|10722|10721.1|10719.1|10718.2|207
1719592200000|2024-06-28 16:30:00|10720.1|10719.2|10720.5|10719.9|10722|10721.1|10720|10719.1|129
1719592500000|2024-06-28 16:35:00|10720.4|10719.8|10716.4|10715.8|10720.8|10719.9|10716.2|10715.6|186
1719592800000|2024-06-28 16:40:00|10716.3|10715.7|10716.4|10715.8|10717.2|10716.6|10713.8|10713.2|225
1719593100000|2024-06-28 16:45:00|10716.3|10715.7|10716.9|10716|10716.9|10716.1|10714.7|10713.9|183
1719593400000|2024-06-28 16:50:00|10717|10716.1|10716.4|10715.8|10717|10716.3|10715.5|10714.7|192
1719593700000|2024-06-28 16:55:00|10716.3|10715.7|10716.3|10715.7|10717.8|10717.2|10716|10715.1|114
1719594000000|2024-06-28 17:00:00|10716.2|10715.6|10719.6|10719|10720.5|10719.9|10715.3|10714.5|149
1719594300000|2024-06-28 17:05:00|10719.5|10718.9|10721.6|10721|10722.8|10721.9|10719.5|10718.9|135
1719594600000|2024-06-28 17:10:00|10721.8|10721.2|10722.4|10721.8|10722.8|10722|10721.5|10720.6|130
1719594900000|2024-06-28 17:15:00|10722.3|10721.7|10724.5|10723.6|10725.2|10724.3|10722.1|10721.5|131
1719595200000|2024-06-28 17:20:00|10724.6|10723.7|10724.2|10723.3|10724.6|10723.8|10722.7|10722.1|94
1719595500000|2024-06-28 17:25:00|10724.3|10723.4|10718.7|10718.1|10724.4|10723.5|10718.7|10718.1|114
1719595800000|2024-06-28 17:30:00|10718.6|10718|10715.1|10714.5|10718.7|10718.1|10714.7|10714.1|189
1719596100000|2024-06-28 17:35:00|10715.2|10714.6|10717.1|10716.2|10717.3|10716.5|10714.8|10713.9|121
1719596400000|2024-06-28 17:40:00|10716.9|10716|10716.1|10715.2|10716.9|10716.1|10715.4|10714.5|115
1719596700000|2024-06-28 17:45:00|10716|10715.1|10716|10715.1|10716.2|10715.3|10714.9|10714|101
1719597000000|2024-06-28 17:50:00|10715.9|10715|10714.7|10713.8|10716|10715.1|10714.3|10713.4|116
1719597300000|2024-06-28 17:55:00|10714.6|10713.7|10714.8|10713.9|10715.7|10714.8|10714.3|10713.4|108
1719597600000|2024-06-28 18:00:00|10714.9|10714|10715.8|10714.9|10715.9|10715|10714|10713.1|109
1719597900000|2024-06-28 18:05:00|10715.7|10714.8|10717.8|10716.9|10718|10717.4|10715.3|10714.4|109
1719598200000|2024-06-28 18:10:00|10717.9|10717|10718.5|10717.6|10718.7|10717.9|10716.6|10715.9|95
1719598500000|2024-06-28 18:15:00|10718.4|10717.8|10717|10716.4|10718.9|10718.2|10717|10716.3|82
1719598800000|2024-06-28 18:20:00|10716.7|10716.1|10716.5|10715.6|10717.8|10716.9|10715.9|10715|162
1719599100000|2024-06-28 18:25:00|10716.6|10715.7|10715.3|10714.4|10717|10716.1|10715.2|10714.3|126
1719599400000|2024-06-28 18:30:00|10715.4|10714.5|10716|10715.1|10716.1|10715.2|10714.3|10713.5|109
1719599700000|2024-06-28 18:35:00|10715.9|10715|10716.2|10715.6|10717.2|10716.3|10715.3|10714.7|98
1719600000000|2024-06-28 18:40:00|10716.3|10715.7|10714.8|10713.9|10716.4|10715.7|10714.2|10713.3|166
1719600300000|2024-06-28 18:45:00|10714.7|10713.8|10713.5|10712.9|10715.2|10714.3|10713.3|10712.5|144
1719600600000|2024-06-28 18:50:00|10713.6|10713|10711.9|10711|10714.1|10713.5|10711.5|10710.9|127
1719600900000|2024-06-28 18:55:00|10712|10711.1|10712.1|10711.5|10713.8|10712.9|10711.3|10710.6|148
1719601200000|2024-06-28 19:00:00|10712.2|10711.3|10711.8|10710.9|10712.4|10711.6|10709.6|10708.9|155
1719601500000|2024-06-28 19:05:00|10711.7|10710.8|10712.2|10711.6|10712.4|10711.6|10710.8|10709.9|100
1719601800000|2024-06-28 19:10:00|10712.3|10711.4|10712.2|10711.6|10713|10712.1|10711.5|10710.9|109
1719602100000|2024-06-28 19:15:00|10712.1|10711.5|10711|10710.1|10712.3|10711.5|10710.9|10710|88
1719602400000|2024-06-28 19:20:00|10710.9|10710|10712|10711.1|10712.1|10711.2|10710.7|10709.8|95
1719602700000|2024-06-28 19:25:00|10712.1|10711.2|10709.4|10708.5|10712.2|10711.3|10709.2|10708.5|78
1719603000000|2024-06-28 19:30:00|10709.5|10708.6|10708|10707.1|10709.5|10708.6|10706.5|10705.8|207
1719603300000|2024-06-28 19:35:00|10708.1|10707.2|10708.6|10707.7|10708.9|10708|10707.9|10707|195
1719603600000|2024-06-28 19:40:00|10708.7|10707.8|10710.2|10709.3|10710.5|10709.6|10708.2|10707.3|165
1719603900000|2024-06-28 19:45:00|10710.1|10709.2|10710.9|10710|10711.2|10710.3|10709.6|10708.7|171
1719604200000|2024-06-28 19:50:00|10710.6|10709.7|10712.1|10711.2|10712.1|10711.2|10710.5|10709.6|205
1719604500000|2024-06-28 19:55:00|10712.2|10711.3|10711.7|10710.8|10713|10712.1|10710.1|10709.2|216
1719604800000|2024-06-28 20:00:00|10711.5|10710.6|10710.4|10709.5|10711.6|10710.7|10708.4|10707.5|154
1719605100000|2024-06-28 20:05:00|10710.5|10709.6|10710.1|10709.2|10710.5|10709.6|10709.7|10708.8|51
1719605400000|2024-06-28 20:10:00|10710|10709.1|10710.8|10709.9|10710.8|10709.9|10709.8|10708.9|46
1719605700000|2024-06-28 20:15:00|10710.9|10710|10710.9|10710|10712.2|10711.3|10710.9|10710|46
1719606000000|2024-06-28 20:20:00|10710.8|10709.9|10710|10709.1|10710.9|10710|10709|10708.1|61
1719606300000|2024-06-28 20:25:00|10710.1|10709.2|10710.8|10709.9|10711.3|10710.4|10710|10709.1|90
1719606600000|2024-06-28 20:30:00|10710.9|10710|10711.6|10710.7|10711.8|10710.9|10710.4|10709.5|121
1719606900000|2024-06-28 20:35:00|10711.5|10710.6|10711.5|10710.6|10711.7|10710.8|10710.8|10709.9|95
1719607200000|2024-06-28 20:40:00|10711.6|10710.7|10712.9|10712|10713.1|10712.2|10711.3|10710.4|141
1719607500000|2024-06-28 20:45:00|10713|10712.1|10712.8|10711.9|10714|10713.1|10711.9|10711|165
1719607800000|2024-06-28 20:50:00|10712.7|10711.8|10713.5|10712.6|10714.2|10713.3|10712.4|10711.5|127
1719608100000|2024-06-28 20:55:00|10713.8|10712.3|10717.5|10710.9|10718.1|10713.1|10713.7|10710.8|364
1719777600000|2024-06-30 20:00:00|10735.9|10730.2|10740.1|10734.7|10740.9|10736.2|10735.9|10730.2|37
1719777900000|2024-06-30 20:05:00|10740|10734.6|10739.9|10738|10742.5|10738.2|10739.6|10734.5|39
1719778200000|2024-06-30 20:10:00|10739.8|10737.9|10738.9|10733.7|10741.4|10738.2|10738.9|10733.7|22
1719778500000|2024-06-30 20:15:00|10738.2|10735.9|10738.2|10733.5|10738.4|10735.9|10736|10733.4|24
1719778800000|2024-06-30 20:20:00|10737.9|10732.3|10737.4|10735.5|10738.7|10735.5|10737.3|10731.2|22
1719779100000|2024-06-30 20:25:00|10737.6|10735.7|10740.2|10734.5|10740.3|10735.7|10737.4|10734.3|12
1719779400000|2024-06-30 20:30:00||10734.8||10734.7||10735.3||10734.7|4
1719779700000|2024-06-30 20:35:00|10740.1|10734.6|10739.8|10735|10740.1|10736.3|10738|10734.6|8
1719780000000|2024-06-30 20:40:00|10739.9|10738|10743.4|10738.2|10743.4|10738.2|10738.6|10736.7|13
1719780300000|2024-06-30 20:45:00|10743.3|10738.5|10741.4|10739.5|10743.8|10741|10741.4|10738.5|26
1719780600000|2024-06-30 20:50:00|10741.3|10739.4|10744.9|10743|10746|10743|10741.3|10735.3|41
1719780900000|2024-06-30 20:55:00|10745.2|10742.7|10747.9|10743.2|10749.4|10744.4|10744.7|10739.3|40
1719781200000|2024-06-30 21:00:00|10748.3|10743|10747|10740.4|10748.3|10743.3|10743.9|10738.2|65
1719781500000|2024-06-30 21:05:00|10747.1|10740.5|10746.7|10740.1|10747.8|10741.2|10743.7|10737.1|54
1719781800000|2024-06-30 21:10:00|10747.1|10740.5|10746.1|10740.8|10748.8|10742.2|10745|10739.3|97
1719782100000|2024-06-30 21:15:00|10746.4|10740.7|10744|10738.5|10748|10742|10744|10738.4|123
1719782400000|2024-06-30 21:20:00|10744.1|10738.1|10745|10741.5|10745.3|10741.7|10741.6|10737.2|110
1719782700000|2024-06-30 21:25:00|10745.1|10741.4|10742.7|10736.1|10746.6|10741.9|10742.7|10736.1|95
1719783000000|2024-06-30 21:30:00|10742.8|10736.2|10744.7|10738.1|10744.7|10738.2|10740.2|10733.6|79
1719783300000|2024-06-30 21:35:00|10744.3|10737.7|10743.1|10736.9|10744.6|10738|10741.6|10736.6|148
1719783600000|2024-06-30 21:40:00|10743|10736.8|10742.2|10736.4|10744.6|10738|10742.1|10735.9|162
1719783900000|2024-06-30 21:45:00|10742.8|10736.2|10740.8|10735.5|10742.9|10736.9|10739|10734.8|138
1719784200000|2024-06-30 21:50:00|10741.1|10735.9|10742.1|10738.1|10743.4|10738.2|10740.3|10735.3|104
1719784500000|2024-06-30 21:55:00|10741.9|10737.5|10741.6|10736.7|10743.5|10738.4|10741.1|10735.3|130
1719784800000|2024-06-30 22:00:00|10741.4|10736.5|10736.9|10735.4|10743.1|10739.7|10734.3|10731.5|371
1719785100000|2024-06-30 22:05:00|10736.6|10735.7|10735.5|10734.6|10736.6|10735.7|10734.2|10733.3|87
1719785400000|2024-06-30 22:10:00|10735.6|10734.7|10735.7|10734.8|10735.7|10734.8|10732.8|10731.9|68
1719785700000|2024-06-30 22:15:00|10735.8|10734.9|10735.6|10734.7|10736.5|10735.6|10733.6|10732.7|112
1719786000000|2024-06-30 22:20:00|10735.4|10734.5|10735.8|10734.9|10736.1|10735.2|10735.2|10734.3|64
1719786300000|2024-06-30 22:25:00|10735.9|10735|10738.8|10737.9|10739.5|10738.6|10735.7|10734.8|89
1719786600000|2024-06-30 22:30:00|10738.9|10738|10736|10735.1|10738.9|10738|10735.7|10734.8|76
1719786900000|2024-06-30 22:35:00|10736.1|10735.2|10735.8|10734.9|10736.3|10735.4|10735.4|10734.5|134
1719787200000|2024-06-30 22:40:00|10735.9|10735|10736|10735.1|10736.4|10735.5|10735.5|10734.6|98
1719787500000|2024-06-30 22:45:00|10735.8|10734.9|10736.1|10735.2|10736.3|10735.4|10735.5|10734.6|80
1719787800000|2024-06-30 22:50:00|10736|10735.1|10736|10735.1|10736.7|10735.8|10735.8|10734.9|53
1719788100000|2024-06-30 22:55:00|10735.9|10735|10737.3|10736.4|10737.7|10736.8|10735.6|10734.7|67
1719788400000|2024-06-30 23:00:00|10737.9|10737|10737.9|10737|10738.3|10737.4|10737.5|10736.6|98
1719788700000|2024-06-30 23:05:00|10738|10737.1|10737.7|10736.8|10738|10737.1|10737.5|10736.6|77
1719789000000|2024-06-30 23:10:00|10737.6|10736.7|10739.7|10738.8|10739.7|10738.8|10737.6|10736.7|65
1719789300000|2024-06-30 23:15:00|10739.6|10738.7|10739|10738.1|10740.1|10739.2|10739|10738.1|60
1719789600000|2024-06-30 23:20:00|10739.5|10738.6|10738.7|10737.8|10739.5|10738.7|10738.5|10737.8|68
1719789900000|2024-06-30 23:25:00|10739|10738.1|10737.1|10736.2|10739|10738.1|10736.9|10736|51
1719790200000|2024-06-30 23:30:00|10737|10736.1|10737.2|10736.3|10737.5|10736.6|10736.6|10735.7|32
1719790500000|2024-06-30 23:35:00|10737.3|10736.4|10737.3|10736.4|10737.3|10736.5|10737|10736.3|34
1719790800000|2024-06-30 23:40:00|10737.4|10736.5|10737.1|10736.5|10737.4|10736.5|10737|10736.2|44
1719791100000|2024-06-30 23:45:00|10737.2|10736.6|10736.8|10736.2|10737.6|10737|10736.5|10735.9|38
1719791400000|2024-06-30 23:50:00|10736.5|10735.9|10736.9|10736|10736.9|10736|10736.2|10735.4|50
1719791700000|2024-06-30 23:55:00|10737|10736.1|10735.4|10734.5|10737|10736.1|10734.5|10733.6|52
1719792000000|2024-07-01 00:00:00|10735.5|10734.6|10738.3|10737.7|10738.9|10738.3|10735.3|10734.4|164
1719792300000|2024-07-01 00:05:00|10738.4|10737.8|10735.8|10735.2|10738.5|10737.9|10735.4|10734.8|87
1719792600000|2024-07-01 00:10:00|10735.9|10735.3|10735.8|10735.2|10737|10736.4|10735.6|10735|83
1719792900000|2024-07-01 00:15:00|10735.9|10735.3|10741.4|10740.8|10742.4|10741.5|10735.9|10735.3|210
1719793200000|2024-07-01 00:20:00|10741.6|10741|10745.9|10745|10746.7|10745.9|10741.2|10740.6|196
1719793500000|2024-07-01 00:25:00|10745.8|10745.3|10743.2|10742.3|10747.3|10746.5|10743.2|10742.3|138
1719793800000|2024-07-01 00:30:00|10743|10742.1|10745|10744.4|10745.5|10744.9|10742.8|10742.1|111
1719794100000|2024-07-01 00:35:00|10745.2|10744.6|10749|10748.4|10749.7|10749.1|10744.4|10743.8|203
1719794400000|2024-07-01 00:40:00|10748.9|10748.3|10749.7|10749.1|10750.1|10749.5|10748.2|10747.6|176
1719794700000|2024-07-01 00:45:00|10749.6|10749|10746.3|10745.7|10749.7|10749.1|10746.3|10745.4|189
1719795000000|2024-07-01 00:50:00|10746.2|10745.6|10745.5|10744.2|10747|10746.4|10744.7|10744|153
1719795300000|2024-07-01 00:55:00|10745.3|10744.1|10746.1|10745.5|10746.2|10745.5|10742.7|10741.8|181
1719795600000|2024-07-01 01:00:00|10746|10745.4|10744.6|10743.7|10746.3|10745.6|10743.4|10742.5|223
1719795900000|2024-07-01 01:05:00|10744.5|10743.6|10748.2|10747.3|10748.5|10747.9|10744.1|10743.2|165
1719796200000|2024-07-01 01:10:00|10748.3|10747.4|10749.5|10748.6|10750|10749.1|10748.3|10747.4|195
1719796500000|2024-07-01 01:15:00|10749.6|10748.7|10749.6|10748.7|10750.1|10749.3|10748.7|10747.9|180
1719796800000|2024-07-01 01:20:00|10749.8|10748.9|10754.6|10754|10755.2|10754.5|10749.4|10748.7|152
1719797100000|2024-07-01 01:25:00|10755|10754.4|10757.4|10756.5|10758|10757.1|10755|10754.4|210
1719797400000|2024-07-01 01:30:00|10757.5|10756.6|10760|10759.1|10760.3|10759.4|10756.1|10755.5|266
1719797700000|2024-07-01 01:35:00|10759.8|10758.9|10753.7|10752.8|10761.8|10761.2|10753.4|10752.6|228
1719798000000|2024-07-01 01:40:00|10753.9|10753|10749.8|10748.9|10754.3|10753.4|10749.7|10748.8|191
1719798300000|2024-07-01 01:45:00|10749.7|10748.8|10747.4|10746.8|10751.6|10750.7|10747.4|10746.8|162
1719798600000|2024-07-01 01:50:00|10747.5|10746.9|10748.2|10747.6|10749.9|10749.2|10747.2|10746.6|165
1719798900000|2024-07-01 01:55:00|10748.1|10747.5|10748.6|10748|10749.5|10748.9|10748|10747.4|87
1719799200000|2024-07-01 02:00:00|10748.9|10747.8|10748.2|10747.3|10749.4|10748.8|10747.9|10747.1|231
1719799500000|2024-07-01 02:05:00|10748.1|10747.2|10749.2|10748.3|10749.4|10748.5|10747.3|10746.6|154
1719799800000|2024-07-01 02:10:00|10749.1|10748.2|10748.6|10748|10749.4|10748.8|10747.8|10746.9|155
1719800100000|2024-07-01 02:15:00|10748.5|10747.9|10748.5|10747.9|10749|10748.4|10748|10747.1|96
1719800400000|2024-07-01 02:20:00|10748.6|10748|10750.5|10749.9|10751.8|10751.2|10748.2|10747.6|92
1719800700000|2024-07-01 02:25:00|10750.6|10750|10750.8|10750.2|10751.1|10750.5|10749.4|10748.8|70
1719801000000|2024-07-01 02:30:00|10750.7|10750.1|10750.9|10750|10752.4|10751.6|10750.2|10749.6|78
1719801300000|2024-07-01 02:35:00|10751.1|10750.2|10748.8|10747.9|10751.2|10750.3|10748.6|10747.8|68
1719801600000|2024-07-01 02:40:00|10748.7|10747.8|10748.6|10748|10749|10748.2|10748.4|10747.6|52
1719801900000|2024-07-01 02:45:00|10748.7|10748.1|10750.6|10750|10750.7|10750|10748.6|10748|47
1719802200000|2024-07-01 02:50:00|10750.7|10750.1|10753.4|10752.5|10753.4|10752.5|10750.6|10749.7|72
1719802500000|2024-07-01 02:55:00|10753.5|10752.9|10755.4|10754.5|10755.7|10755|10753.5|10752.6|100
1719802800000|2024-07-01 03:00:00|10755.5|10754.6|10753.7|10752.8|10755.5|10754.6|10753.2|10752.4|60
1719803100000|2024-07-01 03:05:00|10753.8|10752.9|10753.8|10752.9|10754.3|10753.5|10753.1|10752.2|117
1719803400000|2024-07-01 03:10:00|10753.9|10753|10755.6|10754.7|10755.9|10755|10753.8|10752.9|101
1719803700000|2024-07-01 03:15:00|10755.5|10754.6|10756.1|10755.2|10757|10756.1|10755.4|10754.5|86
1719804000000|2024-07-01 03:20:00|10756.2|10755.3|10755.3|10754.4|10756.5|10755.7|10755|10754.4|38
1719804300000|2024-07-01 03:25:00|10755.2|10754.6|10754.9|10754|10755.2|10754.6|10753.7|10752.9|60
1719804600000|2024-07-01 03:30:00|10754.8|10753.9|10753.7|10753.1|10754.8|10753.9|10753.5|10752.9|43
1719804900000|2024-07-01 03:35:00|10753.6|10753|10753.3|10752.4|10753.9|10753.2|10753.1|10752.3|46
1719805200000|2024-07-01 03:40:00|10753.2|10752.3|10752.5|10751.9|10753.3|10752.6|10751.9|10751.2|35
1719805500000|2024-07-01 03:45:00|10752.6|10752|10752.6|10752|10753.1|10752.5|10752|10751.2|56
1719805800000|2024-07-01 03:50:00|10752.7|10752.1|10753.2|10752.3|10753.3|10752.5|10752.1|10751.5|57
1719806100000|2024-07-01 03:55:00|10753.3|10752.4|10753.1|10752.5|10753.4|10752.5|10752.5|10751.8|46
1719806400000|2024-07-01 04:00:00|10753|10752.4|10755.4|10754.8|10755.4|10754.8|10752.7|10752.1|61
1719806700000|2024-07-01 04:05:00|10755.3|10754.7|10757.1|10756.5|10757.1|10756.5|10755.3|10754.7|61
1719807000000|2024-07-01 04:10:00|10756.9|10756|10758.8|10757.9|10758.9|10758|10756.7|10755.9|80
1719807300000|2024-07-01 04:15:00|10758.7|10757.8|10758.7|10757.8|10759.1|10758.3|10758|10757.1|85
1719807600000|2024-07-01 04:20:00|10758.6|10757.7|10757.8|10756.9|10758.7|10757.8|10757.4|10756.5|114
1719807900000|2024-07-01 04:25:00|10757.7|10756.8|10755.6|10754.7|10757.7|10756.8|10755|10754.1|87
1719808200000|2024-07-01 04:30:00|10755.5|10754.6|10754.7|10754.1|10755.7|10754.9|10754.4|10753.7|57
1719808500000|2024-07-01 04:35:00|10754.8|10754.2|10753.8|10753.2|10755.3|10754.7|10753.5|10752.6|68
1719808800000|2024-07-01 04:40:00|10753.9|10753.3|10754.8|10753.9|10754.8|10754.2|10753.8|10753|55
1719809100000|2024-07-01 04:45:00|10754.6|10754|10753.6|10753|10754.6|10754|10753.1|10752.3|64
1719809400000|2024-07-01 04:50:00|10754.1|10753.5|10754.2|10753.6|10754.5|10753.6|10753.7|10752.8|27
1719809700000|2024-07-01 04:55:00|10754.1|10753.5|10755.3|10754.4|10756.1|10755.4|10753.7|10753.1|62
1719810000000|2024-07-01 05:00:00|10755|10754.1|10757|10756.1|10757.4|10756.5|10754.8|10753.9|89
1719810300000|2024-07-01 05:05:00|10757.1|10756.2|10756.4|10755.8|10757.5|10756.6|10756.1|10755.4|60
1719810600000|2024-07-01 05:10:00|10756.5|10755.9|10757.1|10756.5|10757.2|10756.5|10756.4|10755.5|62
1719810900000|2024-07-01 05:15:00|10757|10756.1|10755.6|10754.7|10757|10756.2|10755.6|10754.7|77
1719811200000|2024-07-01 05:20:00|10755.7|10754.8|10756.7|10755.8|10756.9|10756.3|10754.5|10753.8|80
1719811500000|2024-07-01 05:25:00|10756.8|10755.9|10757.8|10757.2|10757.9|10757.3|10756.5|10755.6|64
1719811800000|2024-07-01 05:30:00|10757.7|10757.1|10759.3|10758.4|10759.7|10759|10757.6|10756.8|95
1719812100000|2024-07-01 05:35:00|10759.2|10758.3|10760.4|10759.8|10761.3|10760.5|10758.7|10758|84
1719812400000|2024-07-01 05:40:00|10760.3|10759.7|10761.6|10761|10761.6|10761|10759.7|10759.1|72
1719812700000|2024-07-01 05:45:00|10761.8|10760.9|10761.7|10760.8|10762.2|10761.6|10761.1|10760.5|52
1719813000000|2024-07-01 05:50:00|10761.6|10760.7|10758.7|10757.8|10762.6|10762|10758.2|10757.6|109
1719813300000|2024-07-01 05:55:00|10758.6|10757.7|10756|10755.4|10758.7|10757.8|10755.1|10754.4|205
1719813600000|2024-07-01 06:00:00|10755.9|10755.3|10767.1|10766.5|10767.3|10766.7|10755.7|10755.1|276
1719813900000|2024-07-01 06:05:00|10766.9|10766.3|10767.9|10767|10768.4|10767.5|10766|10765.4|244
1719814200000|2024-07-01 06:10:00|10767.5|10766.6|10769.1|10768.2|10771.7|10771|10765.3|10764.4|266
1719814500000|2024-07-01 06:15:00|10769|10768.1|10772.4|10771.5|10772.7|10771.8|10767.9|10767.1|299
1719814800000|2024-07-01 06:20:00|10772.3|10771.4|10775.2|10774.3|10775.5|10774.6|10771.2|10770.4|277
1719815100000|2024-07-01 06:25:00|10775.1|10774.2|10775.9|10775|10776.9|10776|10773.5|10772.6|216
1719815400000|2024-07-01 06:30:00|10775.7|10774.8|10773.9|10773|10776.9|10776|10772.4|10771.7|381
1719815700000|2024-07-01 06:35:00|10774|10773.1|10770.5|10769.6|10774|10773.3|10768.8|10767.9|289
1719816000000|2024-07-01 06:40:00|10770.6|10770|10765.4|10764.8|10770.6|10770|10764.7|10763.8|226
1719816300000|2024-07-01 06:45:00|10765.5|10764.5|10766.5|10765.9|10766.7|10766|10761.9|10761|280
1719816600000|2024-07-01 06:50:00|10766.4|10765.8|10769.1|10768.5|10769.2|10768.6|10764.6|10764|155
1719816900000|2024-07-01 06:55:00|10769.3|10768.4|10770.3|10769.4|10771.7|10771.1|10767.7|10767|222
1719817200000|2024-07-01 07:00:00|10770.4|10769.5|10768|10767.4|10773|10772.3|10767.5|10766.9|448
1719817500000|2024-07-01 07:05:00|10767.9|10767.3|10768.7|10767.8|10768.8|10768.2|10765|10764.4|349
1719817800000|2024-07-01 07:10:00|10768.6|10767.7|10770.6|10769.7|10772.2|10771.5|10768.1|10767.2|290
1719818100000|2024-07-01 07:15:00|10770.7|10769.8|10763|10762.4|10770.8|10769.9|10762|10761.1|363
1719818400000|2024-07-01 07:20:00|10762.8|10762.2|10760.3|10759.4|10763.2|10762.6|10759.8|10758.9|275
1719818700000|2024-07-01 07:25:00|10760.4|10759.5|10759.2|10758.3|10760.5|10759.6|10755.8|10755.2|255
1719819000000|2024-07-01 07:30:00|10759|10758.4|10756.4|10755.8|10761.4|10760.8|10755.8|10755.2|247
1719819300000|2024-07-01 07:35:00|10756.3|10755.7|10759.6|10759|10760.2|10759.5|10753.5|10752.9|291
1719819600000|2024-07-01 07:40:00|10759.4|10758.5|10756.3|10755.4|10761.2|10760.5|10756.1|10755.2|185
1719819900000|2024-07-01 07:45:00|10756.4|10755.5|10756.6|10755.4|10757.4|10756.8|10754.7|10753.9|187
1719820200000|2024-07-01 07:50:00|10756.7|10755.8|10754.9|10752.9|10756.9|10756|10751.7|10751.1|156
1719820500000|2024-07-01 07:55:00|10754.5|10753.2|10755.2|10754.3|10755.4|10754.5|10752.1|10751|245
1719820800000|2024-07-01 08:00:00|10755|10754.1|10751.6|10751|10755.7|10754.9|10750.7|10749.8|338
1719821100000|2024-07-01 08:05:00|10751.8|10751.2|10753.4|10752.8|10753.8|10753.2|10750|10749.4|230
1719821400000|2024-07-01 08:10:00|10753.3|10752.4|10757.3|10756.7|10757.5|10756.8|10751.2|10750.3|278
1719821700000|2024-07-01 08:15:00|10757.4|10756.8|10760.5|10759.9|10761|10760.4|10756.6|10756|224
1719822000000|2024-07-01 08:20:00|10760.8|10760.2|10760.6|10760|10761.8|10761.2|10758.6|10757.9|162
1719822300000|2024-07-01 08:25:00|10760.5|10759.9|10763.7|10762.8|10765.2|10764.3|10759.6|10759|190
1719822600000|2024-07-01 08:30:00|10763|10762.1|10766.2|10765.6|10767.3|10766.4|10762.6|10761.7|179
1719822900000|2024-07-01 08:35:00|10766.3|10765.7|10767.1|10766.5|10767.4|10766.6|10765.1|10764.2|157
1719823200000|2024-07-01 08:40:00|10767.2|10766.6|10769.7|10769.1|10769.7|10769.1|10765.6|10765|153
1719823500000|2024-07-01 08:45:00|10769.6|10769|10771.3|10770.4|10772.5|10771.6|10769.3|10768.7|148
1719823800000|2024-07-01 08:50:00|10771.4|10770.5|10770.7|10769.8|10772.3|10771.6|10770.6|10769.7|137
1719824100000|2024-07-01 08:55:00|10770.8|10769.9|10768.8|10767.9|10770.9|10770|10767.7|10766.8|146
1719824400000|2024-07-01 09:00:00|10768.6|10767.7|10766.6|10765.7|10769.1|10768.2|10766|10765.1|149
1719824700000|2024-07-01 09:05:00|10766.8|10765.9|10761.7|10760.8|10767|10766.1|10761.3|10760.4|171
1719825000000|2024-07-01 09:10:00|10761.4|10760.5|10762.2|10761.3|10765.1|10764.2|10760.5|10759.6|164
1719825300000|2024-07-01 09:15:00|10762.3|10761.4|10768.1|10767.2|10768.1|10767.2|10762.2|10761.3|140
1719825600000|2024-07-01 09:20:00|10768.2|10767.3|10767.2|10766.3|10768.7|10767.8|10766.1|10765.2|141
1719825900000|2024-07-01 09:25:00|10767.3|10766.4|10762.5|10761.6|10767.5|10766.6|10762.4|10761.5|122
1719826200000|2024-07-01 09:30:00|10762.4|10761.8|10766.2|10765.3|10766.3|10765.4|10760.2|10759.3|165
1719826500000|2024-07-01 09:35:00|10766.1|10765.2|10762.1|10761.5|10766.1|10765.2|10761.6|10760.7|134
1719826800000|2024-07-01 09:40:00|10761.9|10761.3|10758.2|10757.3|10762.1|10761.5|10757.6|10756.7|151
1719827100000|2024-07-01 09:45:00|10758.1|10757.2|10759|10758.4|10759.1|10758.4|10756.4|10755.8|133
1719827400000|2024-07-01 09:50:00|10758.9|10758.3|10760.7|10759.8|10760.7|10760|10758|10757.3|114
1719827700000|2024-07-01 09:55:00|10760.6|10759.7|10757.5|10756.9|10761.5|10760.9|10756.8|10756.2|123
1719828000000|2024-07-01 10:00:00|10757.4|10756.8|10754.3|10753.4|10757.4|10756.8|10753.6|10752.7|161
1719828300000|2024-07-01 10:05:00|10754.2|10753.3|10752|10751.1|10754.2|10753.6|10751.8|10750.9|89
1719828600000|2024-07-01 10:10:00|10751.8|10750.9|10748.6|10748|10752.7|10751.8|10748.3|10747.6|137
1719828900000|2024-07-01 10:15:00|10748.7|10748.1|10751.7|10750.8|10753.2|10752.3|10748.5|10747.8|147
1719829200000|2024-07-01 10:20:00|10751.6|10750.7|10754.5|10753.6|10755|10754.3|10751.1|10750.5|116
1719829500000|2024-07-01 10:25:00|10754.4|10753.8|10753.1|10752.2|10754.4|10753.8|10751.3|10750.4|112
1719829800000|2024-07-01 10:30:00|10752.8|10752.4|10751.7|10751.1|10755.2|10754.3|10751.3|10750.7|150
1719830100000|2024-07-01 10:35:00|10751.8|10751.2|10752.8|10752.2|10754.1|10753.2|10751.2|10750.5|125
1719830400000|2024-07-01 10:40:00|10753.3|10752.7|10748.8|10748.2|10753.8|10753.2|10748.7|10748|109
1719830700000|2024-07-01 10:45:00|10749|10748.1|10749.8|10749.2|10750.3|10749.6|10747.8|10746.9|101
1719831000000|2024-07-01 10:50:00|10749.7|10749.1|10748.5|10747.9|10750.6|10750|10748.5|10747.9|140
1719831300000|2024-07-01 10:55:00|10748.6|10748|10749.1|10748.2|10750.5|10749.8|10747.8|10747|170
1719831600000|2024-07-01 11:00:00|10749|10748.4|10749|10748.4|10750.3|10749.7|10747.9|10747.3|134
1719831900000|2024-07-01 11:05:00|10748.8|10748.2|10750.3|10749.7|10750.9|10750.3|10748.6|10747.8|117
1719832200000|2024-07-01 11:10:00|10750.2|10749.6|10751.4|10750.8|10752.9|10752|10749.9|10749.3|112
1719832500000|2024-07-01 11:15:00|10751.3|10750.7|10750.9|10750.3|10751.4|10750.8|10748|10747.4|109
1719832800000|2024-07-01 11:20:00|10751|10750.4|10748.1|10747.5|10751.5|10750.9|10747.2|10746.6|104
1719833100000|2024-07-01 11:25:00|10748.2|10747.6|10748.2|10747.6|10748.8|10748.2|10747.4|10746.8|92
1719833400000|2024-07-01 11:30:00|10748.5|10747.5|10748.3|10747.7|10748.8|10748.2|10746.1|10745.5|114
1719833700000|2024-07-01 11:35:00|10748.4|10747.8|10748.3|10747.7|10749.6|10749|10748.2|10747.6|89
1719834000000|2024-07-01 11:40:00|10748.2|10747.6|10745.3|10744.4|10748.7|10748.1|10745.1|10744.2|118
1719834300000|2024-07-01 11:45:00|10745.2|10744.3|10745.3|10744.4|10745.5|10744.7|10743|10742.1|127
1719834600000|2024-07-01 11:50:00|10745.4|10744.5|10744.9|10744.3|10746.4|10745.6|10744.7|10744.1|124
1719834900000|2024-07-01 11:55:00|10744.6|10744|10750|10748.3|10751.1|10750.2|10744.3|10743.4|361
1719835200000|2024-07-01 12:00:00|10750.1|10748.2|10747.3|10746.4|10750.5|10749.6|10746.7|10745.8|215
1719835500000|2024-07-01 12:05:00|10747.5|10746.6|10745.6|10745|10747.5|10746.8|10745.1|10744.3|215
1719835800000|2024-07-01 12:10:00|10745.7|10745.1|10744.3|10743.4|10746.1|10745.5|10743.2|10742.6|183
1719836100000|2024-07-01 12:15:00|10744.4|10743.5|10746.4|10745.5|10746.9|10746|10743.2|10742.3|218
1719836400000|2024-07-01 12:20:00|10746|10745.1|10743.4|10742.8|10746.5|10745.6|10742.7|10742.1|247
1719836700000|2024-07-01 12:25:00|10743.3|10742.7|10742.3|10741.7|10744|10743.2|10741.7|10741.1|249
1719837000000|2024-07-01 12:30:00|10742|10741.4|10742.8|10741.9|10743.5|10742.9|10741.2|10740.3|252
1719837300000|2024-07-01 12:35:00|10742.6|10741.7|10742.5|10741.6|10743.6|10742.7|10741.3|10740.5|259
1719837600000|2024-07-01 12:40:00|10742.2|10741.3|10742.7|10742.1|10744|10743.2|10740.2|10739.3|314
1719837900000|2024-07-01 12:45:00|10742.8|10742.2|10744.6|10743.7|10746.1|10745.2|10742.2|10741.6|236
1719838200000|2024-07-01 12:50:00|10744.7|10743.8|10745.3|10744.7|10746.2|10745.4|10743|10742.4|226
1719838500000|2024-07-01 12:55:00|10745.2|10744.6|10748.5|10747.9|10748.5|10747.9|10745.2|10744.6|192
1719838800000|2024-07-01 13:00:00|10748.8|10748.2|10752.6|10751.7|10752.9|10752.3|10748.5|10747.9|307
1719839100000|2024-07-01 13:05:00|10752.5|10751.6|10752.5|10751.9|10753.1|10752.2|10748.9|10748.3|310
1719839400000|2024-07-01 13:10:00|10752.4|10751.8|10754.4|10753.8|10755.5|10754.6|10752.4|10751.8|321
1719839700000|2024-07-01 13:15:00|10754.5|10753.9|10755.9|10755.3|10756.6|10756|10753.3|10752.5|230
1719840000000|2024-07-01 13:20:00|10755.8|10755.2|10756.6|10756|10757.6|10757|10755.8|10755.2|229
1719840300000|2024-07-01 13:25:00|10756.5|10755.9|10755.8|10755.2|10757.4|10756.8|10755|10754.3|208
1719840600000|2024-07-01 13:30:00|10755.7|10755.1|10756.4|10755.8|10757.6|10757|10754.1|10753.5|306
1719840900000|2024-07-01 13:35:00|10756.5|10755.9|10759.2|10758.6|10759.3|10758.7|10755.6|10755|301
1719841200000|2024-07-01 13:40:00|10759.3|10758.7|10755.9|10753.3|10759.6|10759|10754.2|10753.2|271
1719841500000|2024-07-01 13:45:00|10756|10752.7|10755.6|10754.7|10758.2|10757.3|10754.6|10752.7|264
1719841800000|2024-07-01 13:50:00|10755.7|10754.8|10753.9|10753.3|10757.4|10756.8|10753.1|10752.2|256
1719842100000|2024-07-01 13:55:00|10754|10753.4|10758.1|10752.1|10758.1|10754.8|10752.1|10751.3|275
1719842400000|2024-07-01 14:00:00|10763.8|10757.8|10758.4|10757.8|10772.2|10767.3|10755.5|10754.9|853
1719842700000|2024-07-01 14:05:00|10758.5|10757.9|10754.6|10753.7|10759.6|10759|10754.5|10753.7|560
1719843000000|2024-07-01 14:10:00|10754.9|10754|10749|10748.4|10755|10754.4|10747.9|10747.3|564
1719843300000|2024-07-01 14:15:00|10748.9|10748.3|10743.9|10743.3|10748.9|10748.3|10743.4|10742.8|458
1719843600000|2024-07-01 14:20:00|10744.2|10743.6|10744.1|10743.5|10744.6|10743.7|10740.5|10739.9|441
1719843900000|2024-07-01 14:25:00|10744.4|10743.8|10744.3|10743.7|10746.1|10745.5|10743.2|10742.6|357
1719844200000|2024-07-01 14:30:00|10744.7|10744.1|10739.1|10738.2|10745.2|10744.6|10738.9|10738|493
1719844500000|2024-07-01 14:35:00|10738.9|10738|10739.5|10738.6|10740.5|10739.7|10738.4|10737.5|359
1719844800000|2024-07-01 14:40:00|10739.4|10738.5|10737.9|10737|10739.7|10739|10736.6|10736|364
1719845100000|2024-07-01 14:45:00|10738.2|10737.3|10735.3|10734.4|10739.5|10738.6|10734.7|10734.1|397
1719845400000|2024-07-01 14:50:00|10735.1|10734.2|10731.9|10731.3|10735.1|10734.4|10731.4|10730.8|404
1719845700000|2024-07-01 14:55:00|10731.5|10730.9|10730.5|10729.9|10732.5|10731.8|10728.9|10728.1|574
1719846000000|2024-07-01 15:00:00|10730.4|10729.8|10725.9|10725|10730.9|10730.3|10725.1|10724.5|431
1719846300000|2024-07-01 15:05:00|10726|10725.1|10723.1|10722.5|10728.5|10727.9|10722.6|10721.9|359
1719846600000|2024-07-01 15:10:00|10723.2|10722.6|10723.6|10722.7|10726|10724.9|10720.1|10719.2|473
1719846900000|2024-07-01 15:15:00|10723.5|10722.6|10726.3|10725.4|10726.3|10725.4|10723.5|10722.6|298
1719847200000|2024-07-01 15:20:00|10726.4|10725.5|10723.1|10722.5|10726.4|10725.5|10723|10722.3|303
1719847500000|2024-07-01 15:25:00|10723.3|10722.7|10723|10722.4|10725.5|10724.9|10722.9|10722.1|210
1719847800000|2024-07-01 15:30:00|10722.8|10722.2|10723.2|10722.6|10726.4|10725.5|10722.4|10721.8|243
1719848100000|2024-07-01 15:35:00|10723.4|10722.8|10722.9|10722.3|10725|10724.4|10721.6|10721|225
1719848400000|2024-07-01 15:40:00|10722.8|10722.2|10722.6|10722|10723.7|10722.8|10720.5|10719.9|270
1719848700000|2024-07-01 15:45:00|10722.8|10722.2|10725.3|10724.7|10726.8|10726|10722.8|10721.9|194
1719849000000|2024-07-01 15:50:00|10725.2|10724.6|10725.4|10724.8|10728|10727.3|10724.8|10724.2|172
1719849300000|2024-07-01 15:55:00|10725.5|10724.9|10727.3|10726.7|10727.9|10727.3|10724.8|10724.2|150
1719849600000|2024-07-01 16:00:00|10727.5|10726.9|10725.9|10725.3|10727.7|10727.1|10724.7|10723.8|197
1719849900000|2024-07-01 16:05:00|10726.1|10725.5|10727.5|10726.9|10727.8|10727.2|10725.5|10724.9|150
1719850200000|2024-07-01 16:10:00|10727.6|10727|10731.9|10731|10732|10731.1|10726.7|10726.1|177
1719850500000|2024-07-01 16:15:00|10731.8|10730.9|10730.8|10730.2|10733|10732.1|10729.8|10729.2|183
1719850800000|2024-07-01 16:20:00|10731.1|10730.5|10731.8|10730.9|10733.2|10732.6|10731|10730.4|166
1719851100000|2024-07-01 16:25:00|10731.7|10730.8|10729.8|10728.9|10732.5|10731.7|10729.7|10728.9|127
1719851400000|2024-07-01 16:30:00|10729.7|10728.8|10731.9|10731.3|10733.8|10732.9|10728.9|10728|172
1719851700000|2024-07-01 16:35:00|10732.1|10731.5|10731.2|10730.6|10732.4|10731.8|10730.3|10729.7|150
1719852000000|2024-07-01 16:40:00|10731.1|10730.5|10732.3|10731.7|10732.6|10732|10729.7|10729.1|107
1719852300000|2024-07-01 16:45:00|10732.1|10731.2|10730|10729.4|10732.5|10731.7|10730|10729.4|109
1719852600000|2024-07-01 16:50:00|10730.1|10729.5|10729.8|10729.2|10731.1|10730.3|10728.3|10727.7|141
1719852900000|2024-07-01 16:55:00|10729.7|10729.1|10731.8|10731.2|10731.9|10731.3|10728.8|10728.2|187
1719853200000|2024-07-01 17:00:00|10731.9|10731.3|10729.9|10729.3|10732.4|10731.8|10729.6|10729|116
1719853500000|2024-07-01 17:05:00|10729.7|10729.1|10732.2|10731.6|10732.4|10731.8|10729.4|10728.8|121
1719853800000|2024-07-01 17:10:00|10732.1|10731.5|10733.2|10732.6|10733.6|10733|10731.8|10731.2|100
1719854100000|2024-07-01 17:15:00|10732.9|10732.3|10733.3|10732.4|10733.6|10733|10732.2|10731.5|78
1719854400000|2024-07-01 17:20:00|10733.4|10732.5|10732.2|10731.6|10733.9|10733|10731.5|10730.9|100
1719854700000|2024-07-01 17:25:00|10732.3|10731.7|10733.4|10732.5|10733.7|10733.1|10732.2|10731.6|107
1719855000000|2024-07-01 17:30:00|10733.3|10732.7|10733.7|10733.1|10733.7|10733.1|10732.4|10731.8|127
1719855300000|2024-07-01 17:35:00|10733.6|10733|10732.2|10731.6|10733.8|10733.2|10731.8|10731.2|106
1719855600000|2024-07-01 17:40:00|10732.3|10731.4|10731.3|10730.7|10732.5|10731.9|10731.1|10730.5|70
1719855900000|2024-07-01 17:45:00|10731.4|10730.8|10730.6|10730|10732.2|10731.4|10730.3|10729.7|82
1719856200000|2024-07-01 17:50:00|10730.5|10729.9|10730.1|10729.5|10730.8|10730.1|10729.6|10728.8|69
1719856500000|2024-07-01 17:55:00|10730|10729.4|10729.6|10729|10730|10729.4|10728.3|10727.6|94
1719856800000|2024-07-01 18:00:00|10729.8|10728.9|10727.8|10727.2|10730.4|10729.5|10726.5|10725.8|105
1719857100000|2024-07-01 18:05:00|10728|10727.4|10728.3|10727.7|10729.1|10728.5|10727.4|10726.8|103
1719857400000|2024-07-01 18:10:00|10728.2|10727.6|10727.2|10726.6|10728.4|10727.8|10726.6|10726|124
1719857700000|2024-07-01 18:15:00|10727.3|10726.7|10727.4|10726.5|10728.2|10727.6|10726.8|10725.9|74
1719858000000|2024-07-01 18:20:00|10727.1|10726.6|10725.9|10725.3|10727.2|10726.6|10725.6|10725|103
1719858300000|2024-07-01 18:25:00|10725.8|10725.2|10725.4|10724.8|10726.4|10725.8|10724.6|10724|111
1719858600000|2024-07-01 18:30:00|10725.5|10724.9|10726.7|10726.1|10726.7|10726.1|10724.6|10724|109
1719858900000|2024-07-01 18:35:00|10727.1|10726.5|10728.9|10728|10729.3|10728.7|10726.6|10725.9|98
1719859200000|2024-07-01 18:40:00|10729|10728.1|10729.2|10728.6|10729.5|10728.9|10728.1|10727.5|97
1719859500000|2024-07-01 18:45:00|10729.1|10728.5|10728.6|10728|10729.1|10728.5|10727.6|10727|65
1719859800000|2024-07-01 18:50:00|10728.7|10728.1|10730.2|10729.6|10730.2|10729.6|10728.6|10728|72
1719860100000|2024-07-01 18:55:00|10730.3|10729.7|10729.9|10729.3|10730.5|10729.9|10729.1|10728.5|112
1719860400000|2024-07-01 19:00:00|10729.8|10729.2|10730.8|10730.2|10731.2|10730.6|10729.7|10729.1|149
1719860700000|2024-07-01 19:05:00|10730.9|10730.3|10732.4|10731.5|10732.4|10731.5|10730.1|10729.4|106
1719861000000|2024-07-01 19:10:00|10732.5|10731.6|10734.4|10733.5|10734.6|10733.7|10732.4|10731.5|154
1719861300000|2024-07-01 19:15:00|10734.5|10733.6|10734.9|10734.3|10735.1|10734.3|10733.5|10732.6|111
1719861600000|2024-07-01 19:20:00|10735|10734.4|10736|10735.4|10736.4|10735.5|10734.8|10733.9|108
1719861900000|2024-07-01 19:25:00|10736.1|10735.5|10735.7|10735.1|10736.3|10735.7|10735.3|10734.7|93
1719862200000|2024-07-01 19:30:00|10735.9|10735.3|10737|10736.1|10737.3|10736.4|10735.5|10734.6|67
1719862500000|2024-07-01 19:35:00|10737.1|10736.2|10736.6|10735.7|10737.4|10736.5|10736.5|10735.6|65
1719862800000|2024-07-01 19:40:00|10736.7|10735.8|10737.4|10736.5|10738.1|10737.2|10736.7|10735.8|132
1719863100000|2024-07-01 19:45:00|10737.5|10736.6|10738.1|10737.2|10738.3|10737.4|10737|10736.1|125
1719863400000|2024-07-01 19:50:00|10738.3|10737.4|10738.2|10737.6|10739.3|10738.6|10738.2|10737.4|120
1719863700000|2024-07-01 19:55:00|10738.4|10737.5|10738.9|10738|10739.7|10738.9|10737.4|10736.7|148
1719864000000|2024-07-01 20:00:00|10738.7|10738.1|10739.9|10739|10740.1|10739.3|10738.7|10737.9|104
1719864300000|2024-07-01 20:05:00|10740|10739.1|10740.1|10739.2|10740.3|10739.4|10739.8|10738.9|111
1719864600000|2024-07-01 20:10:00|10740.2|10739.3|10740.1|10739.5|10740.4|10739.7|10739.7|10739|67
1719864900000|2024-07-01 20:15:00|10740|10739.4|10740.9|10740|10741|10740.1|10740|10739.4|57
1719865200000|2024-07-01 20:20:00|10741|10740.1|10741|10740.4|10741.3|10740.5|10741|10740.1|225
1719865500000|2024-07-01 20:25:00|10741.1|10740.5|10741.6|10741|10742|10741.2|10740.9|10740.2|103
1719865800000|2024-07-01 20:30:00|10741.5|10740.9|10743|10742.1|10743.1|10742.2|10741.4|10740.6|60
1719866100000|2024-07-01 20:35:00|10743.2|10742.3|10742.2|10741.3|10743.2|10742.3|10742|10741.1|53
1719866400000|2024-07-01 20:40:00|10742.1|10741.2|10740.6|10739.7|10742.3|10741.4|10740.6|10739.7|44
1719866700000|2024-07-01 20:45:00|10740.7|10739.8|10741|10740.1|10741.1|10740.2|10740.5|10739.6|42
1719867000000|2024-07-01 20:50:00|10740.9|10740|10740.1|10739.2|10741|10740.1|10740|10739.1|30
1719867300000|2024-07-01 20:55:00|10740.4|10738.9|10741.8|10738.7|10741.9|10739.3|10740.4|10738.4|92
1719867600000|2024-07-01 21:00:00|10742.1|10738.1|10737.5|10730.9|10742.1|10738.1|10737.5|10730.9|5
1719867900000|2024-07-01 21:05:00|10738.1|10731.5|10741.1|10734.5|10741.3|10734.7|10738.1|10731.5|32
1719868200000|2024-07-01 21:10:00|10741.3|10734.7|10741.3|10734.7|10741.9|10735.3|10740.6|10734|44
1719868500000|2024-07-01 21:15:00|10741.9|10735.3|10742.9|10736.3|10742.9|10736.3|10741.9|10735.3|25
1719868800000|2024-07-01 21:20:00|10743|10736.4|10742.8|10736.2|10743.7|10737.1|10742.8|10736.2|26
1719869100000|2024-07-01 21:25:00|10742.9|10736.3|10743.3|10736.7|10743.3|10736.7|10742.8|10736.2|21
1719869400000|2024-07-01 21:30:00|10743.1|10736.5|10743.1|10736.5|10744.2|10737.6|10742.7|10736.1|38
1719869700000|2024-07-01 21:35:00|10743|10736.4|10743.1|10737.8|10743.7|10738.1|10742.9|10736.3|38
1719870000000|2024-07-01 21:40:00|10743|10737.9|10741.7|10737.8|10743.5|10738.3|10741.6|10737.5|77
1719870300000|2024-07-01 21:45:00|10741.6|10737.9|10741.2|10736.9|10742|10737.9|10741.2|10735.4|57
1719870600000|2024-07-01 21:50:00|10741.1|10737|10742.8|10736.6|10742.9|10737.2|10741|10736.5|36
1719870900000|2024-07-01 21:55:00|10742.9|10736.8|10741.8|10736.5|10742.9|10737.4|10740.6|10736.1|105
1719871200000|2024-07-01 22:00:00|10744.3|10739.5|10739.4|10737.9|10744.3|10739.7|10739.1|10736.2|139
1719871500000|2024-07-01 22:05:00|10739.1|10738.2|10739.9|10739|10740|10739.1|10739.1|10738.2|18
1719871800000|2024-07-01 22:10:00|10739.8|10738.9|10740|10739.1|10740.4|10739.5|10739.7|10738.8|16
1719872100000|2024-07-01 22:15:00|10740.2|10739.3|10740.4|10739.5|10740.6|10739.7|10740.2|10739.3|34
1719872400000|2024-07-01 22:20:00|10740.3|10739.4|10739.7|10738.8|10740.4|10739.5|10739.5|10738.6|63
1719872700000|2024-07-01 22:25:00|10739.9|10739|10738.9|10738|10740|10739.1|10738.8|10737.9|107
1719873000000|2024-07-01 22:30:00|10739|10738.1|10738.6|10737.7|10739.2|10738.3|10738.3|10737.4|77
1719873300000|2024-07-01 22:35:00|10738.7|10737.8|10739|10738.1|10739|10738.3|10738.7|10737.8|23
1719873600000|2024-07-01 22:40:00|10738.9|10738|10739.1|10738.2|10739.1|10738.2|10738.5|10737.6|14
1719873900000|2024-07-01 22:45:00|10739.2|10738.3|10738.7|10738.1|10739.2|10738.3|10738.4|10737.8|36
1719874200000|2024-07-01 22:50:00|10738.9|10738|10737.9|10737|10738.9|10738|10737.7|10737|25
1719874500000|2024-07-01 22:55:00|10737.8|10736.9|10737.9|10737|10738|10737.1|10737.7|10736.8|23
1719874800000|2024-07-01 23:00:00|10737.8|10736.9|10737.9|10737.3|10738|10737.4|10737.6|10736.9|25
1719875100000|2024-07-01 23:05:00|10738|10737.4|10737.3|10736.4|10738|10737.4|10736.8|10736.2|45
1719875400000|2024-07-01 23:10:00|10737.4|10736.5|10736.8|10735.9|10737.5|10736.7|10736.7|10735.8|20
1719875700000|2024-07-01 23:15:00|10736.7|10735.8|10736.8|10735.9|10736.8|10736.2|10736.2|10735.3|40
1719876000000|2024-07-01 23:20:00|10736.7|10736.2|10736.8|10736.2|10737|10736.2|10736.6|10735.9|13
1719876300000|2024-07-01 23:25:00|10737|10736.1|10737.7|10736.8|10737.9|10737.1|10737|10736.1|33
1719876600000|2024-07-01 23:30:00|10737.8|10736.9|10737.5|10736.6|10737.9|10737|10737.3|10736.4|40
1719876900000|2024-07-01 23:35:00|10737.6|10736.7|10736.7|10735.8|10737.7|10736.8|10736.7|10735.8|34
1719877200000|2024-07-01 23:40:00|10736.8|10735.9|10736.8|10735.9|10737|10736.2|10736.6|10735.7|47
1719877500000|2024-07-01 23:45:00|10736.7|10735.8|10737.2|10736.3|10737.3|10736.4|10736.6|10735.7|32
1719877800000|2024-07-01 23:50:00|10737.1|10736.2|10737.7|10736.8|10737.9|10737|10736.9|10736|46
1719878100000|2024-07-01 23:55:00|10737.8|10736.9|10736.9|10736|10737.8|10736.9|10736.7|10735.8|58
1719878400000|2024-07-02 00:00:00|10737.2|10736.3|10737.8|10736.9|10738.5|10737.9|10736.6|10735.7|153
1719878700000|2024-07-02 00:05:00|10737.9|10737|10736.7|10735.8|10737.9|10737|10736.1|10735.2|71
1719879000000|2024-07-02 00:10:00|10736.6|10736|10738.3|10737.4|10739|10738.1|10736.6|10735.8|66
1719879300000|2024-07-02 00:15:00|10738.2|10737.3|10737.3|10736.4|10738.5|10737.9|10737|10736.3|67
1719879600000|2024-07-02 00:20:00|10737.5|10736.6|10735.8|10734.9|10737.8|10736.9|10735.8|10734.9|65
1719879900000|2024-07-02 00:25:00|10735.7|10734.8|10736.3|10735.4|10736.7|10735.8|10735.4|10734.5|65
1719880200000|2024-07-02 00:30:00|10736.2|10735.6|10737.1|10736.5|10737.8|10737.1|10736.1|10735.5|75
1719880500000|2024-07-02 00:35:00|10736.8|10736.2|10735.4|10734.8|10736.8|10736.2|10735.1|10734.5|63
1719880800000|2024-07-02 00:40:00|10735.5|10734.9|10734.8|10734.2|10736.3|10735.7|10734.2|10733.6|86
1719881100000|2024-07-02 00:45:00|10734.7|10734.1|10734.9|10734.3|10735.8|10734.9|10734.2|10733.5|86
1719881400000|2024-07-02 00:50:00|10734.8|10734.2|10733.9|10733.3|10735.3|10734.5|10733.8|10733.1|104
1719881700000|2024-07-02 00:55:00|10733.2|10732.3|10735.2|10734.3|10735.7|10735|10733.2|10732.3|70
1719882000000|2024-07-02 01:00:00|10735.3|10734.4|10733.9|10733|10735.8|10734.9|10732.6|10731.7|115
1719882300000|2024-07-02 01:05:00|10733.8|10732.9|10734.2|10733.3|10734.7|10733.8|10733.6|10732.7|55
1719882600000|2024-07-02 01:10:00|10734.4|10733.5|10734.4|10733.5|10734.7|10733.8|10733.7|10732.8|60
1719882900000|2024-07-02 01:15:00|10734.3|10733.4|10734.5|10733.6|10734.9|10734.1|10732.5|10731.6|74
1719883200000|2024-07-02 01:20:00|10734.4|10733.5|10733.7|10732.8|10734.6|10733.7|10733.2|10732.3|63
1719883500000|2024-07-02 01:25:00|10733.6|10732.7|10733.7|10732.8|10734|10733.1|10732.7|10731.8|46
1719883800000|2024-07-02 01:30:00|10733.8|10732.9|10735.5|10734.9|10735.8|10735|10733.8|10732.9|90
1719884100000|2024-07-02 01:35:00|10735.6|10735|10735.5|10734.9|10736.8|10735.9|10734.9|10734|85
1719884400000|2024-07-02 01:40:00|10735.6|10735|10735.2|10734.6|10735.9|10735.3|10734.9|10734.3|38
1719884700000|2024-07-02 01:45:00|10735.4|10734.8|10736.5|10735.9|10736.8|10736.1|10735.4|10734.8|79
1719885000000|2024-07-02 01:50:00|10736.6|10736|10735.4|10734.8|10736.6|10736|10735|10734.4|44
1719885300000|2024-07-02 01:55:00|10735.3|10734.7|10734.9|10734|10736|10735.4|10734.2|10733.3|87
1719885600000|2024-07-02 02:00:00|10735.1|10734.2|10734.6|10734|10735.2|10734.3|10734.2|10733.3|81
1719885900000|2024-07-02 02:05:00|10734.7|10734.1|10735.3|10734.7|10735.6|10735|10734.1|10733.5|41
1719886200000|2024-07-02 02:10:00|10735.2|10734.6|10736.4|10735.5|10736.4|10735.6|10734.6|10733.7|56
1719886500000|2024-07-02 02:15:00|10736.3|10735.4|10735.3|10734.4|10736.3|10735.4|10734.6|10733.8|55
1719886800000|2024-07-02 02:20:00|10735.4|10734.5|10734.8|10733.9|10735.4|10734.5|10734.4|10733.5|41
1719887100000|2024-07-02 02:25:00|10734.7|10733.8|10733.5|10732.6|10734.7|10733.8|10733.2|10732.4|40
1719887400000|2024-07-02 02:30:00|10733.6|10732.7|10732.8|10732.2|10733.7|10733.1|10732.7|10731.8|66
1719887700000|2024-07-02 02:35:00|10732.9|10732.3|10733.4|10732.8|10733.5|10732.9|10732.5|10731.6|71
1719888000000|2024-07-02 02:40:00|10733.6|10733|10734.2|10733.6|10734.3|10733.7|10733.4|10732.8|37
1719888300000|2024-07-02 02:45:00|10734.3|10733.7|10735.3|10734.4|10736.1|10735.2|10734.2|10733.5|70
1719888600000|2024-07-02 02:50:00|10735.4|10734.5|10734.3|10733.4|10735.5|10734.7|10734.2|10733.3|78
1719888900000|2024-07-02 02:55:00|10734.4|10733.5|10735.4|10734.8|10735.5|10734.9|10733.8|10733.2|61
1719889200000|2024-07-02 03:00:00|10735.6|10734.7|10735.4|10734.8|10736|10735.1|10735.3|10734.5|49
1719889500000|2024-07-02 03:05:00|10735.3|10734.7|10733|10732.1|10735.5|10734.7|10733|10732.1|64
1719889800000|2024-07-02 03:10:00|10732.9|10732.3|10733.7|10733.1|10733.8|10733.1|10732.3|10731.7|72
1719890100000|2024-07-02 03:15:00|10733.8|10733.2|10734.1|10733.2|10734.3|10733.4|10733.2|10732.3|48
1719890400000|2024-07-02 03:20:00|10733.6|10732.7|10733.8|10732.9|10733.8|10732.9|10733|10732.3|39
1719890700000|2024-07-02 03:25:00|10733.9|10733|10732.5|10731.6|10734.5|10733.6|10732.5|10731.6|44
1719891000000|2024-07-02 03:30:00|10732.4|10731.5|10732.5|10731.6|10732.9|10732|10732.2|10731.4|71
1719891300000|2024-07-02 03:35:00|10732.7|10731.9|10731.5|10730.9|10732.7|10732.1|10731.2|10730.6|35
1719891600000|2024-07-02 03:40:00|10731.6|10731|10731.3|10730.7|10731.8|10731.2|10731.3|10730.5|43
1719891900000|2024-07-02 03:45:00|10731.4|10730.8|10731.7|10731.1|10731.8|10731.2|10731.3|10730.6|17
1719892200000|2024-07-02 03:50:00|10731.8|10731.2|10732.7|10732.1|10732.8|10732.2|10731.2|10730.6|41
1719892500000|2024-07-02 03:55:00|10732.8|10732.2|10732.6|10732|10732.8|10732.2|10731.9|10731.3|28
1719892800000|2024-07-02 04:00:00|10732.7|10732.1|10733.3|10732.7|10733.4|10732.7|10732.7|10731.9|71
1719893100000|2024-07-02 04:05:00|10733.2|10732.6|10733.1|10732.5|10733.3|10732.7|10732.6|10732|46
1719893400000|2024-07-02 04:10:00|10733.3|10732.4|10733.4|10732.5|10733.4|10732.7|10733.1|10732.4|25
1719893700000|2024-07-02 04:15:00|10733.3|10732.4|10733.3|10732.4|10733.8|10732.9|10732.6|10732|69
1719894000000|2024-07-02 04:20:00|10733.4|10732.5|10732.9|10732|10733.5|10732.7|10732.8|10731.9|38
1719894300000|2024-07-02 04:25:00|10733|10732.1|10733|10732.1|10733.3|10732.4|10732.6|10731.9|62
1719894600000|2024-07-02 04:30:00|10732.9|10732|10732.7|10731.8|10733.2|10732.3|10732.7|10731.8|45
1719894900000|2024-07-02 04:35:00|10732.6|10731.7|10731.2|10730.6|10732.7|10731.8|10730.4|10729.8|95
1719895200000|2024-07-02 04:40:00|10731.1|10730.5|10730.5|10729.9|10731.1|10730.5|10729.6|10728.7|50
1719895500000|2024-07-02 04:45:00|10730.6|10730|10729.8|10728.9|10730.6|10730|10729.2|10728.3|69
1719895800000|2024-07-02 04:50:00|10729.7|10728.8|10729.9|10729|10730.6|10730|10729.1|10728.2|53
1719896100000|2024-07-02 04:55:00|10729.6|10728.7|10730|10729.1|10730|10729.1|10728.6|10728|68
1719896400000|2024-07-02 05:00:00|10730.1|10729.2|10729.7|10728.8|10730.5|10729.9|10729.6|10728.7|92
1719896700000|2024-07-02 05:05:00|10729.4|10728.5|10729.1|10728.2|10729.6|10728.7|10728.2|10727.3|72
1719897000000|2024-07-02 05:10:00|10729.2|10728.3|10729.1|10728.2|10729.9|10729|10728.9|10728|51
1719897300000|2024-07-02 05:15:00|10729.2|10728.3|10729.5|10728.6|10730.3|10729.4|10729|10728.1|68
1719897600000|2024-07-02 05:20:00|10729.4|10728.5|10728.2|10727.3|10729.6|10728.9|10728.1|10727.2|75
1719897900000|2024-07-02 05:25:00|10728.1|10727.2|10728.1|10727.2|10728.2|10727.3|10727.3|10726.4|68
1719898200000|2024-07-02 05:30:00|10728.2|10727.3|10729.6|10729|10729.7|10729.1|10728|10727.2|44
1719898500000|2024-07-02 05:35:00|10729.7|10729.1|10730.3|10729.4|10730.5|10729.9|10729.2|10728.6|77
1719898800000|2024-07-02 05:40:00|10730.1|10729.5|10731.7|10731.1|10731.8|10731.1|10730.1|10729.5|84
1719899100000|2024-07-02 05:45:00|10731.6|10731|10731.1|10730.5|10731.8|10731.2|10730.6|10729.9|47
1719899400000|2024-07-02 05:50:00|10731.2|10730.6|10732.1|10731.5|10732.2|10731.6|10731.1|10730.5|84
1719899700000|2024-07-02 05:55:00|10732.2|10731.6|10732.2|10731.6|10733.3|10732.7|10732.1|10731.2|94
1719900000000|2024-07-02 06:00:00|10732.3|10731.7|10735.8|10734.9|10735.9|10735.2|10732.3|10731.7|177
1719900300000|2024-07-02 06:05:00|10735.9|10735|10733.7|10733.1|10736.4|10735.5|10733.5|10732.9|189
1719900600000|2024-07-02 06:10:00|10733.6|10733|10732.2|10731.6|10733.9|10733|10731.1|10730.3|167
1719900900000|2024-07-02 06:15:00|10732.1|10731.5|10734.4|10733.8|10735.1|10734.5|10732|10731.4|137
1719901200000|2024-07-02 06:20:00|10734.6|10734|10734.1|10733.5|10734.6|10734|10732.7|10731.8|141
1719901500000|2024-07-02 06:25:00|10734|10733.4|10734.2|10733.6|10734.2|10733.6|10731.6|10730.9|182
1719901800000|2024-07-02 06:30:00|10734.3|10733.7|10731.6|10731|10734.5|10733.9|10731|10730.4|145
1719902100000|2024-07-02 06:35:00|10731.7|10731.1|10730.3|10729.7|10732.9|10732.3|10729.9|10729.3|119
1719902400000|2024-07-02 06:40:00|10730.2|10729.6|10730.2|10729.6|10730.2|10729.6|10727.1|10726.5|129
1719902700000|2024-07-02 06:45:00|10730.3|10729.7|10730.5|10729.6|10730.8|10730.2|10729.4|10728.8|161
1719903000000|2024-07-02 06:50:00|10730.6|10729.7|10727.9|10727.3|10730.6|10729.7|10727|10726.3|151
1719903300000|2024-07-02 06:55:00|10728|10727.4|10725.4|10724.5|10728.1|10727.4|10725.4|10724.5|217
1719903600000|2024-07-02 07:00:00|10725.3|10724.4|10726.2|10725.6|10728.4|10727.8|10724.4|10723.8|330
1719903900000|2024-07-02 07:05:00|10726.1|10725.5|10725.4|10724.8|10726.3|10725.7|10722.2|10721.4|323
1719904200000|2024-07-02 07:10:00|10725.3|10724.7|10723.2|10722.6|10726.7|10726.1|10722.8|10722.2|231
1719904500000|2024-07-02 07:15:00|10723.1|10722.5|10720.1|10719.2|10723.3|10722.5|10719.5|10718.6|122
1719904800000|2024-07-02 07:20:00|10718.8|10717.9|10714.9|10714.3|10719.4|10718.6|10713.2|10712.6|360
1719905100000|2024-07-02 07:25:00|10715.1|10714.2|10716.6|10716|10718.5|10717.6|10715|10714.1|268
1719905400000|2024-07-02 07:30:00|10716.5|10715.9|10719.3|10718.7|10719.8|10719|10715.7|10714.8|219
1719905700000|2024-07-02 07:35:00|10719.1|10718.5|10715.5|10714.9|10720.7|10719.8|10715.5|10714.9|227
1719906000000|2024-07-02 07:40:00|10715.6|10715|10714|10713.4|10715.6|10715|10713|10712.3|281
1719906300000|2024-07-02 07:45:00|10714.1|10713.5|10715.4|10714.8|10715.5|10714.9|10712.4|10711.8|277
1719906600000|2024-07-02 07:50:00|10715|10714.4|10716.1|10715.2|10717.3|10716.5|10715|10714.4|229
1719906900000|2024-07-02 07:55:00|10716|10715.1|10718.6|10718|10720.1|10719.2|10716|10715.1|290
1719907200000|2024-07-02 08:00:00|10718.5|10717.9|10718|10717.4|10722.4|10721.5|10717.6|10717|248
1719907500000|2024-07-02 08:05:00|10718.1|10717.5|10720.4|10719.5|10720.6|10719.7|10716.5|10715.9|265
1719907800000|2024-07-02 08:10:00|10720.5|10719.6|10721.5|10720.9|10724.6|10723.7|10719.9|10719.3|213
1719908100000|2024-07-02 08:15:00|10721.7|10721.1|10717.3|10716.4|10721.7|10721.1|10715.3|10714.6|221
1719908400000|2024-07-02 08:20:00|10717.6|10716.7|10720.4|10719.5|10720.5|10719.6|10717.3|10716.7|227
1719908700000|2024-07-02 08:25:00|10720.1|10719.2|10715.4|10714.8|10720.1|10719.2|10715|10714.4|224
1719909000000|2024-07-02 08:30:00|10715.3|10714.7|10718.3|10717.4|10718.5|10717.9|10714.7|10713.8|193
1719909300000|2024-07-02 08:35:00|10718.4|10717.5|10717|10716.4|10718.6|10717.9|10715.8|10715.2|169
1719909600000|2024-07-02 08:40:00|10717.2|10716.6|10719.2|10718.6|10719.3|10718.7|10717|10716.4|179
1719909900000|2024-07-02 08:45:00|10719.3|10718.7|10719.6|10719|10720.2|10719.6|10717.9|10717.3|175
1719910200000|2024-07-02 08:50:00|10719.8|10719.2|10721|10720.4|10722|10721.1|10719.3|10718.7|225
1719910500000|2024-07-02 08:55:00|10721.1|10720.5|10721.8|10719.5|10723.4|10722.5|10720.7|10719.5|152
1719910800000|2024-07-02 09:00:00|10723.2|10717.2|10719.4|10718.8|10723.2|10722.3|10719.3|10717.2|248
1719911100000|2024-07-02 09:05:00|10719.6|10719|10720.8|10720.2|10721.9|10721.3|10717.2|10716.5|234
1719911400000|2024-07-02 09:10:00|10720.9|10720.3|10718.5|10717.9|10721.3|10720.6|10718.5|10717.9|187
1719911700000|2024-07-02 09:15:00|10718.4|10717.8|10717.4|10716.8|10720.5|10719.9|10716.7|10716.1|163
1719912000000|2024-07-02 09:20:00|10717.3|10716.7|10717.3|10716.7|10717.8|10717.2|10713.3|10712.4|229
1719912300000|2024-07-02 09:25:00|10717.5|10716.6|10715.9|10715|10719.2|10718.4|10715.4|10714.8|199
1719912600000|2024-07-02 09:30:00|10715.7|10715.1|10715.1|10714.5|10716.1|10715.5|10714.1|10713.5|201
1719912900000|2024-07-02 09:35:00|10715.2|10714.6|10717.3|10716.7|10718.1|10717.4|10715.2|10714.6|210
1719913200000|2024-07-02 09:40:00|10717.4|10716.8|10714.9|10714|10717.8|10717.2|10714.8|10714|158
1719913500000|2024-07-02 09:45:00|10714.4|10713.8|10713.3|10712.7|10715.3|10714.7|10713|10712.3|150
1719913800000|2024-07-02 09:50:00|10713.2|10712.6|10711.9|10711.3|10713.4|10712.8|10711.2|10710.6|178
1719914100000|2024-07-02 09:55:00|10711.8|10711.2|10711.2|10710.6|10712.6|10712|10710.9|10710.3|189
1719914400000|2024-07-02 10:00:00|10711|10710.4|10711.3|10710.7|10712.1|10711.5|10710.5|10709.7|167
1719914700000|2024-07-02 10:05:00|10711.2|10710.6|10712.3|10711.7|10712.8|10712|10710.6|10710|161
1719915000000|2024-07-02 10:10:00|10712.2|10711.6|10710.9|10710.3|10712.4|10711.8|10710.5|10709.6|130
1719915300000|2024-07-02 10:15:00|10711|10710.4|10714.5|10713.9|10714.7|10714|10711|10710.4|152
1719915600000|2024-07-02 10:20:00|10714.4|10713.8|10713.5|10712.9|10715|10714.4|10712.6|10712|123
1719915900000|2024-07-02 10:25:00|10713.6|10713|10718.6|10717.7|10719.4|10718.5|10713.6|10713|191
1719916200000|2024-07-02 10:30:00|10718.7|10717.8|10714.6|10714|10718.7|10717.8|10714.4|10713.6|154
1719916500000|2024-07-02 10:35:00|10714.7|10713.8|10712.5|10711.9|10715.3|10714.7|10712.3|10711.7|156
1719916800000|2024-07-02 10:40:00|10712.4|10711.8|10716.6|10715.7|10716.6|10715.9|10711.6|10711|138
1719917100000|2024-07-02 10:45:00|10716.3|10715.5|10714.7|10714.1|10717.8|10716.9|10714.3|10713.4|211
1719917400000|2024-07-02 10:50:00|10714.8|10714.2|10716.2|10715.3|10717.7|10716.8|10714.8|10714.2|225
1719917700000|2024-07-02 10:55:00|10716.3|10715.4|10717.6|10717|10718.4|10717.5|10716.3|10715.4|209
1719918000000|2024-07-02 11:00:00|10717.7|10717.1|10715.7|10715.1|10717.7|10717.1|10715.5|10714.6|149
1719918300000|2024-07-02 11:05:00|10715.8|10715.2|10718.5|10717.6|10718.5|10717.9|10715.8|10715.1|139
1719918600000|2024-07-02 11:10:00|10718.6|10717.7|10718.3|10717.7|10718.6|10718|10717.4|10716.8|164
1719918900000|2024-07-02 11:15:00|10718.2|10717.6|10717|10716.4|10718.7|10718.1|10717|10716.4|113
1719919200000|2024-07-02 11:20:00|10716.9|10716.3|10718.2|10717.3|10718.6|10717.8|10715.8|10715.2|111
1719919500000|2024-07-02 11:25:00|10718|10717.1|10718.5|10717.9|10718.9|10718.1|10717.9|10717|102
1719919800000|2024-07-02 11:30:00|10718.6|10718|10720.2|10719.6|10720.4|10719.7|10718.5|10717.9|68
1719920100000|2024-07-02 11:35:00|10720.1|10719.5|10721.4|10720.8|10722.4|10721.6|10719.5|10718.9|114
1719920400000|2024-07-02 11:40:00|10721.6|10720.7|10721.1|10720.5|10722.5|10721.8|10721|10720.4|115
1719920700000|2024-07-02 11:45:00|10721|10720.4|10722|10721.1|10722.7|10722.1|10721|10720.4|126
1719921000000|2024-07-02 11:50:00|10722.1|10721.2|10722.9|10722.3|10723.3|10722.4|10721.4|10720.8|128
1719921300000|2024-07-02 11:55:00|10723|10722.4|10724.4|10723.5|10725|10724.4|10722.9|10722.3|138
1719921600000|2024-07-02 12:00:00|10724.7|10723.8|10728.1|10727.2|10728.9|10728.2|10724.7|10723.8|305
1719921900000|2024-07-02 12:05:00|10728.3|10727.4|10728.8|10728.2|10729.5|10728.7|10728.2|10727.3|178
1719922200000|2024-07-02 12:10:00|10729.1|10728.5|10730.2|10729.6|10730.7|10730.1|10728.8|10728.2|170
1719922500000|2024-07-02 12:15:00|10730.1|10729.5|10733.1|10732.5|10733.7|10733|10730.1|10729.5|186
1719922800000|2024-07-02 12:20:00|10733.2|10732.6|10729.5|10728.6|10733.2|10732.6|10729.2|10728.3|247
1719923100000|2024-07-02 12:25:00|10729.4|10728.8|10728.7|10727.8|10729.9|10729.3|10728.4|10727.6|193
1719923400000|2024-07-02 12:30:00|10728.6|10727.7|10728.6|10727.7|10730.5|10729.9|10728.3|10727.7|165
1719923700000|2024-07-02 12:35:00|10728.7|10727.8|10730.6|10730|10731.3|10730.6|10727.5|10726.9|211
1719924000000|2024-07-02 12:40:00|10730.7|10730.1|10730|10729.4|10731.2|10730.6|10728.9|10728.3|181
1719924300000|2024-07-02 12:45:00|10730.1|10729.5|10730.2|10729.6|10731.4|10730.7|10729.1|10728.5|136
1719924600000|2024-07-02 12:50:00|10730.3|10729.7|10731.8|10731.2|10733.3|10732.7|10730.3|10729.7|163
1719924900000|2024-07-02 12:55:00|10731.9|10731.3|10732.1|10731.5|10734.1|10733.3|10730.9|10730.3|227
1719925200000|2024-07-02 13:00:00|10732|10731.4|10734.8|10734.2|10735.3|10734.5|10731.3|10730.7|365
1719925500000|2024-07-02 13:05:00|10734.9|10734.3|10734.7|10734.1|10737.1|10736.2|10733.8|10732.9|292
1719925800000|2024-07-02 13:10:00|10734.8|10734.2|10732.7|10732.1|10735.3|10734.7|10732.5|10731.8|254
1719926100000|2024-07-02 13:15:00|10732.8|10732.2|10732.3|10731.7|10733.9|10733.3|10730.4|10729.5|275
1719926400000|2024-07-02 13:20:00|10732.4|10731.8|10735.9|10735.3|10736.4|10735.8|10731.8|10731.1|305
1719926700000|2024-07-02 13:25:00|10735.8|10735.2|10736.3|10735.4|10737.1|10736.5|10735.6|10735|191
1719927000000|2024-07-02 13:30:00|10736.5|10735.6|10735.9|10735.3|10737.3|10736|10732.3|10731.4|339
1719927300000|2024-07-02 13:35:00|10735.7|10734.8|10742.1|10741.5|10742.7|10741.9|10734.8|10734.2|560
1719927600000|2024-07-02 13:40:00|10742.2|10741.6|10743.6|10742.7|10747.4|10746.6|10742.2|10741.3|553
1719927900000|2024-07-02 13:45:00|10743.7|10742.8|10745.3|10744.7|10745.6|10745|10741.7|10740.8|579
1719928200000|2024-07-02 13:50:00|10745.5|10744.6|10742.4|10741.8|10745.6|10745|10741.4|10740.8|511
1719928500000|2024-07-02 13:55:00|10742.3|10741.7|10745.1|10740.2|10745.1|10743.9|10739.4|10738.5|376
1719928800000|2024-07-02 14:00:00|10744.6|10741.5|10736.3|10735.4|10748.2|10742.9|10732|10729.1|1154
1719929100000|2024-07-02 14:05:00|10736.1|10735.2|10728.8|10728.2|10736.6|10735.7|10728.2|10727.6|779
1719929400000|2024-07-02 14:10:00|10728.7|10728.1|10730.4|10729.5|10731.5|10730.8|10724.7|10723.8|619
1719929700000|2024-07-02 14:15:00|10730.5|10729.6|10728.9|10728.3|10730.6|10730|10726.2|10725.6|543
1719930000000|2024-07-02 14:20:00|10728.7|10728.1|10727.8|10727.2|10732.7|10732.1|10727.7|10727.1|489
1719930300000|2024-07-02 14:25:00|10727.7|10727.1|10731.5|10730.9|10731.6|10731|10727.7|10727.1|441
1719930600000|2024-07-02 14:30:00|10731.6|10731|10734.9|10734.3|10736.7|10736.1|10731.5|10730.9|381
1719930900000|2024-07-02 14:35:00|10735|10734.4|10732.9|10732|10735.1|10734.5|10732|10731.1|372
1719931200000|2024-07-02 14:40:00|10733|10732.1|10727.3|10726.7|10733.2|10732.3|10727|10726.4|478
1719931500000|2024-07-02 14:45:00|10727.5|10726.9|10733.3|10732.7|10733.4|10732.8|10726.6|10726|443
1719931800000|2024-07-02 14:50:00|10733.4|10732.8|10740|10739.4|10740.2|10739.6|10733.4|10732.8|435
1719932100000|2024-07-02 14:55:00|10740.1|10739.5|10743.5|10742.9|10743.8|10743.1|10739.1|10738.5|377
1719932400000|2024-07-02 15:00:00|10743.6|10743|10742.6|10742|10744.9|10744.3|10740.1|10739.2|389
1719932700000|2024-07-02 15:05:00|10742.5|10741.9|10739.7|10739.1|10743.1|10742.2|10739.2|10738.6|343
1719933000000|2024-07-02 15:10:00|10739.8|10738.9|10739|10738.4|10740.1|10739.5|10736.3|10735.7|302
1719933300000|2024-07-02 15:15:00|10738.9|10738.3|10736.8|10736.2|10740.2|10739.3|10736.8|10736.2|197
1719933600000|2024-07-02 15:20:00|10736.7|10736.1|10737.2|10736.6|10737.8|10737.2|10735.7|10735.1|215
1719933900000|2024-07-02 15:25:00|10737.1|10736.5|10737.8|10737.2|10738.3|10737.7|10736.3|10735.7|177
1719934200000|2024-07-02 15:30:00|10737.9|10737.3|10735.5|10734.9|10738.4|10737.8|10735.3|10734.7|221
1719934500000|2024-07-02 15:35:00|10735.7|10735.1|10736.5|10735.6|10737.5|10736.6|10734.7|10734.1|182
1719934800000|2024-07-02 15:40:00|10736.4|10735.5|10734.8|10734.2|10737.2|10736.3|10734.6|10734|158
1719935100000|2024-07-02 15:45:00|10734.9|10734.3|10734.1|10733.5|10736|10735.4|10733.9|10733.3|172
1719935400000|2024-07-02 15:50:00|10734.3|10733.7|10735.3|10734.7|10735.9|10735.3|10733.6|10733|161
1719935700000|2024-07-02 15:55:00|10735.2|10734.6|10736.7|10736.1|10737.5|10736.9|10734.9|10734.3|223
1719936000000|2024-07-02 16:00:00|10736.6|10736|10734.9|10734|10737.1|10736.2|10733.6|10733|172
1719936300000|2024-07-02 16:05:00|10734.8|10733.9|10733.9|10733.3|10734.8|10733.9|10732|10731.4|132
1719936600000|2024-07-02 16:10:00|10733.6|10733|10733.5|10732.9|10734.5|10733.9|10732.4|10731.8|136
1719936900000|2024-07-02 16:15:00|10733.4|10732.6|10733.9|10733.3|10734.9|10734.3|10733.1|10732.4|109
1719937200000|2024-07-02 16:20:00|10733.7|10733.1|10732.9|10732.3|10733.9|10733.3|10731.7|10731.1|135
1719937500000|2024-07-02 16:25:00|10733|10732.4|10732.4|10731.8|10733.6|10732.8|10732|10731.4|105
1719937800000|2024-07-02 16:30:00|10732.5|10731.9|10732|10731.4|10732.5|10731.9|10731|10730.4|120
1719938100000|2024-07-02 16:35:00|10732.1|10731.5|10732.4|10731.8|10733.5|10732.9|10731.5|10730.9|92
1719938400000|2024-07-02 16:40:00|10732.3|10731.7|10732.6|10732|10732.9|10732.3|10731.6|10731|119
1719938700000|2024-07-02 16:45:00|10732.8|10732.2|10731.8|10731.2|10733.1|10732.5|10731.2|10730.6|101
1719939000000|2024-07-02 16:50:00|10731.9|10731.3|10731.9|10731.3|10732.1|10731.5|10731.1|10730.5|88
1719939300000|2024-07-02 16:55:00|10732.1|10731.5|10732.3|10731.7|10733|10732.4|10731.4|10730.8|92
1719939600000|2024-07-02 17:00:00|10732.5|10731.6|10733.4|10732.8|10733.6|10733|10732.1|10731.3|128
1719939900000|2024-07-02 17:05:00|10733.3|10732.7|10735.2|10734.3|10735.3|10734.4|10733.3|10732.6|119
1719940200000|2024-07-02 17:10:00|10735.3|10734.4|10736.4|10735.5|10736.8|10735.9|10734.7|10733.8|142
1719940500000|2024-07-02 17:15:00|10736.3|10735.4|10734.9|10734.3|10736.8|10735.9|10734.5|10733.8|130
1719940800000|2024-07-02 17:20:00|10734.6|10734|10735.4|10734.8|10736|10735.4|10734.6|10734|66
1719941100000|2024-07-02 17:25:00|10735.5|10734.9|10736.1|10735.5|10736.7|10736.1|10735.5|10734.9|95
1719941400000|2024-07-02 17:30:00|10736|10735.4|10733.7|10733.1|10736|10735.4|10733.6|10733|73
1719941700000|2024-07-02 17:35:00|10733.6|10733|10736.5|10735.9|10736.5|10735.9|10733.1|10732.5|100
1719942000000|2024-07-02 17:40:00|10736.4|10735.8|10736.6|10736|10737.1|10736.5|10735.9|10735.3|71
1719942300000|2024-07-02 17:45:00|10736.9|10736.3|10737.6|10737|10737.6|10737|10736.2|10735.6|36
1719942600000|2024-07-02 17:50:00|10737.7|10737.1|10738.6|10738|10738.7|10738.1|10737.3|10736.7|108
1719942900000|2024-07-02 17:55:00|10738.8|10738.2|10738.7|10738.1|10741|10740.4|10738.6|10738|114
1719943200000|2024-07-02 18:00:00|10738.8|10738.2|10739.4|10738.8|10740|10739.4|10738.5|10737.9|65
1719943500000|2024-07-02 18:05:00|10739.3|10738.7|10740.9|10740.3|10740.9|10740.3|10738.6|10737.9|71
1719943800000|2024-07-02 18:10:00|10740.7|10740.1|10742.5|10741.9|10742.9|10742.3|10740.7|10740.1|56
1719944100000|2024-07-02 18:15:00|10742.4|10741.8|10741.6|10741|10742.4|10741.8|10741.4|10740.8|64
1719944400000|2024-07-02 18:20:00|10741.7|10741.1|10742.2|10741.3|10742.7|10741.9|10741.5|10740.7|70
1719944700000|2024-07-02 18:25:00|10742.1|10741.2|10741.4|10740.8|10742.4|10741.8|10741.3|10740.7|74
1719945000000|2024-07-02 18:30:00|10741.3|10740.7|10740.8|10740.2|10741.9|10741.2|10740.3|10739.7|71
1719945300000|2024-07-02 18:35:00|10740.7|10740.1|10740.8|10740.2|10741.3|10740.7|10740.3|10739.7|70
1719945600000|2024-07-02 18:40:00|10740.9|10740|10741|10740.1|10741.2|10740.4|10739.7|10738.8|61
1719945900000|2024-07-02 18:45:00|10741.1|10740.2|10740.9|10740.3|10741.7|10741.1|10740.3|10739.7|62
1719946200000|2024-07-02 18:50:00|10741|10740.4|10742|10741.1|10743|10742.1|10741|10740.4|95
1719946500000|2024-07-02 18:55:00|10742.1|10741.2|10742.7|10741.8|10743.4|10742.5|10741.9|10741|101
1719946800000|2024-07-02 19:00:00|10742.6|10741.7|10742.6|10741.7|10743.3|10742.4|10742.2|10741.3|114
1719947100000|2024-07-02 19:05:00|10742.7|10741.8|10743.5|10742.9|10744|10743.2|10742.6|10741.8|111
1719947400000|2024-07-02 19:10:00|10743.6|10743|10745.5|10744.9|10745.7|10745.1|10743.5|10742.9|82
1719947700000|2024-07-02 19:15:00|10745.4|10744.8|10743.4|10742.8|10745.5|10744.9|10743.4|10742.8|52
1719948000000|2024-07-02 19:20:00|10743.5|10742.9|10745|10744.4|10745.3|10744.7|10743.3|10742.7|105
1719948300000|2024-07-02 19:25:00|10745.2|10744.3|10746.4|10745.8|10746.7|10746|10744.9|10744.1|63
1719948600000|2024-07-02 19:30:00|10746.2|10745.6|10745.7|10745.1|10746.5|10745.9|10745.6|10745|86
1719948900000|2024-07-02 19:35:00|10745.5|10744.9|10746.4|10745.8|10746.8|10746.2|10745.5|10744.7|102
1719949200000|2024-07-02 19:40:00|10746.1|10745.5|10746.1|10745.2|10746.5|10745.9|10745.2|10744.6|96
1719949500000|2024-07-02 19:45:00|10746|10745.1|10745.7|10744.8|10746.3|10745.4|10745.4|10744.6|120
1719949800000|2024-07-02 19:50:00|10745.6|10744.7|10746|10745.4|10746.7|10745.8|10745.4|10744.7|72
1719950100000|2024-07-02 19:55:00|10745.9|10745.3|10746.5|10745.9|10746.7|10746.1|10745.2|10744.6|133
1719950400000|2024-07-02 20:00:00|10746.6|10746|10746.3|10745.4|10746.6|10746|10745.5|10744.9|85
1719950700000|2024-07-02 20:05:00|10746.1|10745.5|10746.1|10745.2|10746.6|10745.9|10746|10745.2|42
1719951000000|2024-07-02 20:10:00|10746.2|10745.3|10747|10746.1|10747.1|10746.4|10745.9|10745.2|75
1719951300000|2024-07-02 20:15:00|10747.1|10746.2|10747.1|10746.2|10747.7|10746.8|10746.8|10746.1|60
1719951600000|2024-07-02 20:20:00|10746.9|10746.3|10746.5|10745.9|10746.9|10746.3|10746|10745.4|96
1719951900000|2024-07-02 20:25:00|10746.4|10745.8|10746.4|10745.5|10747|10746.1|10746.3|10745.4|96
1719952200000|2024-07-02 20:30:00|10746.3|10745.7|10746.6|10745.7|10747|10746.4|10746|10745.2|70
1719952500000|2024-07-02 20:35:00|10746.5|10745.6|10745.9|10745|10746.5|10745.6|10745.9|10745|53
1719952800000|2024-07-02 20:40:00|10746|10745.1|10745.9|10745.3|10746.1|10745.4|10745.7|10744.8|65
1719953100000|2024-07-02 20:45:00|10745.8|10745.2|10746.1|10745.2|10746.4|10745.5|10745.6|10744.8|35
1719953400000|2024-07-02 20:50:00|10746|10745.1|10746.1|10745.2|10746.2|10745.3|10746|10745.1|22
1719953700000|2024-07-02 20:55:00|10746.4|10744.9|10746.5|10744|10746.8|10744.9|10746.3|10743.9|47
1719954000000|2024-07-02 21:00:00|10746.6|10744.1|10747.8|10741.2|10748.2|10744.1|10746.6|10740.6|18
1719954300000|2024-07-02 21:05:00|10748|10741.4|10748.7|10742.1|10748.8|10742.2|10748|10741.4|15
1719954600000|2024-07-02 21:10:00|10748.8|10742.2|10748.9|10742.3|10748.9|10742.3|10748.6|10742|7
1719954900000|2024-07-02 21:15:00|10748.6|10742|10748.6|10742|10748.7|10742.1|10746.5|10739.9|14
1719955200000|2024-07-02 21:20:00|10748.7|10742.1|10748.5|10742.1|10748.7|10742.3|10747.4|10741.9|25
1719955500000|2024-07-02 21:25:00|10748.8|10741.9|10748.2|10742.6|10748.8|10742.7|10748.2|10741.9|23
1719955800000|2024-07-02 21:30:00|10748.3|10742.5|10747.6|10742.5|10748.3|10742.9|10747.6|10742.3|51
1719956100000|2024-07-02 21:35:00|10747.5|10742.6|10747.3|10743.1|10747.6|10743.1|10747.3|10742.6|37
1719956400000|2024-07-02 21:40:00|10747.4|10743.3|10747.4|10743.9|10747.4|10744|10747.3|10743.1|20
1719956700000|2024-07-02 21:45:00|10748.9|10742.5|10748.8|10742.8|10748.9|10743|10748.8|10742.5|107
1719957000000|2024-07-02 21:50:00|10747.5|10744.2|10749.2|10743.2|10749.4|10744.2|10747.4|10742.5|19
1719957300000|2024-07-02 21:55:00|10749.3|10743.1|10747.3|10744.1|10749.3|10744.3|10747.3|10742.9|31
1719957600000|2024-07-02 22:00:00|10748.8|10744.2|10748.8|10747.3|10750.1|10748.3|10747.8|10742.2|108
1719957900000|2024-07-02 22:05:00|10748.5|10747.6|10749.1|10748.2|10749.1|10748.2|10748.3|10747.4|22
1719958200000|2024-07-02 22:10:00|10749|10748.1|10749|10748.1|10749.2|10748.3|10748.8|10747.9|15
1719958500000|2024-07-02 22:15:00|10749.1|10748.2|10748.5|10747.6|10749.1|10748.2|10747.9|10747|22
1719958800000|2024-07-02 22:20:00|10748.4|10747.5|10748.1|10747.2|10748.5|10747.6|10747.8|10746.9|45
1719959100000|2024-07-02 22:25:00|10748|10747.1|10747.9|10747|10748.1|10747.2|10747.8|10746.9|59
1719959400000|2024-07-02 22:30:00|10748|10747.1|10748.1|10747.2|10748.5|10747.6|10747.8|10746.9|41
1719959700000|2024-07-02 22:35:00|10748.2|10747.3|10748.1|10747.2|10748.4|10747.5|10747.9|10747|39
1719960000000|2024-07-02 22:40:00|10748.2|10747.3|10748.1|10747.2|10748.4|10747.5|10747.9|10747|53
1719960300000|2024-07-02 22:45:00|10748.2|10747.3|10748.2|10747.3|10748.3|10747.6|10748|10747.1|24
1719960600000|2024-07-02 22:50:00|10748.1|10747.2|10749.1|10748.2|10749.5|10748.6|10748.1|10747.2|60
1719960900000|2024-07-02 22:55:00|10749|10748.1|10749.5|10748.6|10749.6|10748.7|10748.9|10748|41
1719961200000|2024-07-02 23:00:00|10749.4|10748.5|10748.2|10747.3|10749.5|10748.6|10748.1|10747.2|115
1719961500000|2024-07-02 23:05:00|10748.1|10747.2|10748.1|10747.2|10748.5|10747.6|10748|10747.2|48
1719961800000|2024-07-02 23:10:00|10748.2|10747.3|10747.5|10746.6|10748.3|10747.4|10747.4|10746.5|36
1719962100000|2024-07-02 23:15:00|10747.6|10746.7|10747.6|10746.7|10747.8|10746.9|10747.6|10746.7|8
1719962400000|2024-07-02 23:20:00|10747.7|10746.8|10747.5|10746.6|10747.7|10746.8|10747.4|10746.5|8
1719962700000|2024-07-02 23:25:00|10747.4|10746.8|10747.7|10746.8|10747.7|10746.9|10747.4|10746.6|16
1719963000000|2024-07-02 23:30:00|10747.6|10746.7|10747.6|10746.7|10747.8|10747|10747.3|10746.5|48
1719963300000|2024-07-02 23:35:00|10747.7|10746.8|10748.2|10747.3|10748.7|10747.8|10747.5|10746.6|76
1719963600000|2024-07-02 23:40:00|10748.1|10747.2|10749.4|10748.8|10749.7|10748.9|10748.1|10747.2|42
1719963900000|2024-07-02 23:45:00|10749.5|10748.9|10749.5|10748.9|10749.7|10748.9|10749.4|10748.6|23
1719964200000|2024-07-02 23:50:00|10749.4|10748.8|10749|10748.4|10749.6|10748.9|10749|10748.1|45
1719964500000|2024-07-02 23:55:00|10748.9|10748.1|10748.6|10747.7|10748.9|10748.1|10747.8|10746.9|39
1719964800000|2024-07-03 00:00:00|10748.7|10747.8|10749.7|10748.8|10749.8|10749|10748.6|10747.7|83
1719965100000|2024-07-03 00:05:00|10749.6|10748.7|10753|10752.4|10754.9|10754|10749.6|10748.7|148
1719965400000|2024-07-03 00:10:00|10752.8|10752.2|10751.5|10750.9|10753.1|10752.4|10751.5|10750.7|104
1719965700000|2024-07-03 00:15:00|10751.6|10751|10751.6|10751|10751.9|10751.3|10750.5|10749.7|62
1719966000000|2024-07-03 00:20:00|10751.2|10750.6|10754|10753.1|10754.2|10753.4|10751.1|10750.5|94
1719966300000|2024-07-03 00:25:00|10753.9|10753|10751.7|10750.8|10754.1|10753.5|10751.5|10750.7|78
1719966600000|2024-07-03 00:30:00|10751.6|10750.7|10750.5|10749.6|10751.7|10750.8|10749.3|10748.7|104
1719966900000|2024-07-03 00:35:00|10750.4|10749.5|10749.6|10748.7|10750.7|10749.9|10749.3|10748.5|57
1719967200000|2024-07-03 00:40:00|10749.7|10748.8|10749.8|10748.9|10750|10749.2|10749.1|10748.2|61
1719967500000|2024-07-03 00:45:00|10749.7|10748.8|10749.4|10748.8|10749.7|10749|10749.2|10748.4|38
1719967800000|2024-07-03 00:50:00|10749.3|10748.7|10750|10749.4|10750.1|10749.5|10747.7|10747.1|76
1719968100000|2024-07-03 00:55:00|10750.2|10749.6|10748.5|10747.6|10750.5|10749.7|10748.5|10747.6|102
1719968400000|2024-07-03 01:00:00|10748|10747.1|10746|10745.4|10748|10747.1|10746|10745.4|80
1719968700000|2024-07-03 01:05:00|10745.8|10744.9|10746.7|10746.1|10746.9|10746.3|10745.8|10744.9|51
1719969000000|2024-07-03 01:10:00|10746.6|10746|10746.1|10745.2|10746.7|10746|10745.8|10745|75
1719969300000|2024-07-03 01:15:00|10746|10745.1|10745.9|10745|10746.1|10745.2|10745.4|10744.6|57
1719969600000|2024-07-03 01:20:00|10746|10745.1|10744.4|10743.8|10746.2|10745.3|10744.4|10743.8|87
1719969900000|2024-07-03 01:25:00|10744.5|10743.9|10745.1|10744.2|10745.1|10744.4|10744.4|10743.6|56
1719970200000|2024-07-03 01:30:00|10745|10744.1|10744.6|10744|10746.1|10745.2|10744.4|10743.5|119
1719970500000|2024-07-03 01:35:00|10744.4|10743.8|10743.3|10742.4|10744.7|10744.1|10743.1|10742.2|110
1719970800000|2024-07-03 01:40:00|10743.2|10742.3|10743.4|10742.5|10743.5|10742.6|10742.8|10741.9|71
1719971100000|2024-07-03 01:45:00|10743.3|10742.4|10742|10741.1|10743.8|10742.9|10741.9|10741|69
1719971400000|2024-07-03 01:50:00|10741.9|10741|10741.1|10740.2|10742.2|10741.3|10741|10740.1|64
1719971700000|2024-07-03 01:55:00|10741|10740.1|10742.3|10741.7|10742.5|10741.9|10740.9|10740.1|70
1719972000000|2024-07-03 02:00:00|10742.4|10741.5|10743.9|10743|10744.1|10743.5|10742.4|10741.5|75
1719972300000|2024-07-03 02:05:00|10744|10743.1|10745.3|10744.7|10745.6|10744.8|10744|10743.1|74
1719972600000|2024-07-03 02:10:00|10744.8|10744.2|10745.1|10744.2|10745.5|10744.9|10744.4|10743.8|73
1719972900000|2024-07-03 02:15:00|10744.9|10744.3|10744.5|10743.9|10744.9|10744.3|10744.5|10743.9|16
1719973200000|2024-07-03 02:20:00|10744.6|10744|10745.5|10744.9|10745.6|10745|10744.5|10743.9|47
1719973500000|2024-07-03 02:25:00|10745.6|10745|10745.7|10744.8|10745.7|10745|10745.4|10744.7|23
1719973800000|2024-07-03 02:30:00|10745.6|10744.7|10746.9|10746.3|10747|10746.4|10745.5|10744.7|57
1719974100000|2024-07-03 02:35:00|10747|10746.4|10744.5|10743.9|10747.2|10746.6|10744.4|10743.8|61
1719974400000|2024-07-03 02:40:00|10744.4|10743.8|10744|10743.4|10745.9|10745|10743.7|10743.1|57
1719974700000|2024-07-03 02:45:00|10743.9|10743.3|10744.7|10743.8|10745.2|10744.4|10743.8|10743.2|61
1719975000000|2024-07-03 02:50:00|10744.8|10743.9|10743.8|10742.9|10744.8|10744.1|10743.6|10742.7|73
1719975300000|2024-07-03 02:55:00|10743.9|10743|10744.4|10743.5|10744.6|10743.7|10743.8|10742.9|76
1719975600000|2024-07-03 03:00:00|10744.5|10743.6|10744.8|10743.9|10745.3|10744.4|10744|10743.1|83
1719975900000|2024-07-03 03:05:00|10744.9|10744|10745.3|10744.4|10745.5|10744.9|10744.6|10744|55
1719976200000|2024-07-03 03:10:00|10745.2|10744.3|10745.3|10744.4|10745.6|10744.8|10744.8|10744.1|52
1719976500000|2024-07-03 03:15:00|10745.4|10744.5|10743.8|10743.2|10745.6|10744.7|10743.7|10743.1|46
1719976800000|2024-07-03 03:20:00|10743.9|10743.3|10744.3|10743.7|10744.3|10743.7|10743.3|10742.7|30
1719977100000|2024-07-03 03:25:00|10744.2|10743.6|10744.6|10743.7|10745.1|10744.3|10744.2|10743.6|40
1719977400000|2024-07-03 03:30:00|10744.4|10743.8|10745.4|10744.5|10745.4|10744.7|10744.3|10743.7|60
1719977700000|2024-07-03 03:35:00|10745.5|10744.6|10745|10744.1|10745.5|10744.6|10744.9|10744|40
1719978000000|2024-07-03 03:40:00|10745.1|10744.2|10745.3|10744.7|10745.5|10744.7|10744.9|10744|46
1719978300000|2024-07-03 03:45:00|10745.2|10744.6|10745.1|10744.2|10745.5|10744.8|10744.9|10744|36
1719978600000|2024-07-03 03:50:00|10745|10744.1|10743.9|10743.3|10745.1|10744.2|10743.7|10743|25
1719978900000|2024-07-03 03:55:00|10743.8|10743.2|10744|10743.1|10744.5|10743.7|10743.8|10743|32
1719979200000|2024-07-03 04:00:00|10743.9|10743|10744.4|10743.5|10744.5|10743.6|10743.6|10742.9|57
1719979500000|2024-07-03 04:05:00|10744.5|10743.6|10744.5|10743.9|10744.9|10744|10744.3|10743.4|27
1719979800000|2024-07-03 04:10:00|10744.6|10743.7|10744.5|10743.6|10744.6|10743.9|10744|10743.4|19
1719980100000|2024-07-03 04:15:00|10744.3|10743.7|10744.4|10743.5|10744.6|10743.8|10744.3|10743.5|37
1719980400000|2024-07-03 04:20:00|10744.3|10743.4|10744.4|10743.5|10744.4|10743.7|10744.2|10743.4|37
1719980700000|2024-07-03 04:25:00|10744.3|10743.4|10745|10744.1|10745|10744.1|10744.2|10743.4|40
1719981000000|2024-07-03 04:30:00|10744.9|10744|10744.5|10743.6|10744.9|10744|10744.4|10743.5|27
1719981300000|2024-07-03 04:35:00|10744.4|10743.5|10744.5|10743.6|10744.6|10743.7|10744.3|10743.5|19
1719981600000|2024-07-03 04:40:00|10744.4|10743.5|10744|10743.1|10744.7|10743.8|10743.9|10743|41
1719981900000|2024-07-03 04:45:00|10743.9|10743|10743.4|10742.5|10744.1|10743.2|10743.4|10742.5|22
1719982200000|2024-07-03 04:50:00|10743.3|10742.4|10742.7|10742.1|10743.3|10742.4|10742.7|10741.8|41
1719982500000|2024-07-03 04:55:00|10742.8|10742.2|10742.8|10742.2|10742.9|10742.2|10742.5|10741.6|44
1719982800000|2024-07-03 05:00:00|10742.7|10742.1|10741.5|10740.6|10742.8|10742.1|10741.3|10740.5|57
1719983100000|2024-07-03 05:05:00|10741.4|10740.5|10738.2|10737.3|10741.4|10740.5|10738.2|10737.3|71
1719983400000|2024-07-03 05:10:00|10738.3|10737.4|10738.5|10737.6|10739.6|10738.7|10738.2|10737.3|79
1719983700000|2024-07-03 05:15:00|10738.4|10737.5|10737.9|10737|10738.4|10737.6|10737.7|10736.8|44
1719984000000|2024-07-03 05:20:00|10737.8|10736.9|10737.8|10736.9|10738|10737.1|10737.4|10736.5|55
1719984300000|2024-07-03 05:25:00|10737.7|10736.8|10738.3|10737.4|10738.3|10737.5|10736.8|10735.9|66
1719984600000|2024-07-03 05:30:00|10738.1|10737.5|10739.3|10738.7|10739.6|10738.9|10738.1|10737.4|51
1719984900000|2024-07-03 05:35:00|10739|10738.4|10738.8|10738.2|10739.4|10738.8|10738.4|10737.8|53
1719985200000|2024-07-03 05:40:00|10738.9|10738.3|10739.3|10738.7|10739.6|10738.9|10738.8|10738.2|48
1719985500000|2024-07-03 05:45:00|10739.2|10738.6|10740.3|10739.7|10740.5|10739.9|10739.2|10738.6|37
1719985800000|2024-07-03 05:50:00|10740.2|10739.6|10739.4|10738.5|10740.4|10739.8|10739.3|10738.5|38
1719986100000|2024-07-03 05:55:00|10739.3|10738.4|10738.9|10738|10739.4|10738.5|10737.3|10736.4|100
1719986400000|2024-07-03 06:00:00|10739.1|10738.2|10739.3|10738.4|10741.3|10740.7|10738.4|10737.5|169
1719986700000|2024-07-03 06:05:00|10739.4|10738.5|10738.3|10737.7|10741|10740.1|10738.2|10737.6|140
1719987000000|2024-07-03 06:10:00|10738|10737.4|10738.6|10737.7|10739.7|10739|10737.9|10737|130
1719987300000|2024-07-03 06:15:00|10738.8|10737.9|10738.9|10738.3|10739.5|10738.9|10737.9|10737|170
1719987600000|2024-07-03 06:20:00|10738.8|10738.2|10737.7|10736.8|10739.4|10738.8|10737.6|10736.7|123
1719987900000|2024-07-03 06:25:00|10737.6|10736.7|10737.8|10737.2|10739.4|10738.6|10737.4|10736.5|122
1719988200000|2024-07-03 06:30:00|10737.9|10737.3|10739.9|10739|10740.8|10739.9|10737.7|10736.9|115
1719988500000|2024-07-03 06:35:00|10740|10739.1|10737.8|10736.9|10740.1|10739.3|10737.5|10736.6|93
1719988800000|2024-07-03 06:40:00|10737.6|10736.7|10740.4|10739.8|10741.1|10740.2|10737.4|10736.5|137
1719989100000|2024-07-03 06:45:00|10740.3|10739.7|10742.4|10741.8|10743.4|10742.8|10740.3|10739.7|167
1719989400000|2024-07-03 06:50:00|10742.5|10741.9|10744.1|10743.2|10744.1|10743.2|10742|10741.1|97
1719989700000|2024-07-03 06:55:00|10744.2|10743.3|10747.5|10746.6|10748.7|10747.8|10744.1|10743.2|247
1719990000000|2024-07-03 07:00:00|10747.6|10746.7|10753|10752.1|10753.8|10752.9|10747.3|10746.5|348
1719990300000|2024-07-03 07:05:00|10752.9|10752|10752.4|10751.5|10756.1|10755.3|10751.9|10751|288
1719990600000|2024-07-03 07:10:00|10752.5|10751.6|10752|10751.1|10752.6|10751.8|10751|10750.3|165
1719990900000|2024-07-03 07:15:00|10751.9|10751|10753|10752.1|10754.7|10753.9|10751.9|10751|163
1719991200000|2024-07-03 07:20:00|10753.1|10752.2|10755.4|10754.8|10755.5|10754.9|10752.4|10751.5|149
1719991500000|2024-07-03 07:25:00|10755.3|10754.7|10755.6|10754.7|10760|10759.1|10755.3|10754.6|332
1719991800000|2024-07-03 07:30:00|10755.7|10754.8|10758.5|10757.9|10759.1|10758.5|10755.5|10754.6|213
1719992100000|2024-07-03 07:35:00|10758.6|10758|10758.1|10757.5|10759|10758.4|10756.5|10755.9|186
1719992400000|2024-07-03 07:40:00|10757.9|10757.3|10757.8|10756.9|10759|10758.4|10757|10756.4|230
1719992700000|2024-07-03 07:45:00|10757.9|10757|10756.8|10755.9|10758|10757.1|10755.2|10754.4|198
1719993000000|2024-07-03 07:50:00|10757.2|10756.3|10759.9|10759|10760.1|10759.2|10756.6|10755.8|224
1719993300000|2024-07-03 07:55:00|10759.3|10758.4|10760.1|10759.2|10762.2|10761.3|10759.2|10758.3|216
1719993600000|2024-07-03 08:00:00|10759.7|10758.8|10756.6|10756|10760.1|10759.3|10755.9|10755.3|203
1719993900000|2024-07-03 08:05:00|10756.5|10755.9|10758.2|10757.6|10758.7|10757.8|10756.2|10755.6|177
1719994200000|2024-07-03 08:10:00|10758.1|10757.5|10762.2|10761.6|10762.2|10761.6|10757.5|10756.9|161
1719994500000|2024-07-03 08:15:00|10762.3|10761.4|10762.3|10761.7|10763.7|10763.1|10761.5|10760.9|227
1719994800000|2024-07-03 08:20:00|10762.2|10761.6|10760.4|10759.8|10762.3|10761.7|10760.3|10759.5|189
1719995100000|2024-07-03 08:25:00|10760.3|10759.7|10760.4|10759.8|10761.1|10760.5|10758.8|10757.9|112
1719995400000|2024-07-03 08:30:00|10761.1|10760.5|10761.7|10761.1|10762.1|10761.2|10759.7|10758.8|131
1719995700000|2024-07-03 08:35:00|10761.8|10761.2|10761.9|10761.3|10763.1|10762.5|10761.1|10760.5|151
1719996000000|2024-07-03 08:40:00|10762|10761.4|10763.1|10762.5|10763.6|10763|10760.5|10759.9|179
1719996300000|2024-07-03 08:45:00|10763|10762.4|10762.8|10762.2|10764|10763.4|10762.1|10761.5|116
1719996600000|2024-07-03 08:50:00|10762.5|10761.9|10763|10762.1|10763.7|10763.1|10762.1|10761.5|136
1719996900000|2024-07-03 08:55:00|10762.9|10762.3|10758.5|10757.9|10763.4|10762.6|10757.7|10757|190
1719997200000|2024-07-03 09:00:00|10758.4|10757.8|10758.3|10757.7|10759.1|10758.5|10757.1|10756.5|185
1719997500000|2024-07-03 09:05:00|10758.4|10757.8|10759.1|10758.5|10759.7|10758.8|10758|10757.3|149
1719997800000|2024-07-03 09:10:00|10759.2|10758.6|10757.7|10757.1|10759.4|10758.8|10756.8|10756|151
1719998100000|2024-07-03 09:15:00|10757.6|10757|10759.2|10758.6|10759.2|10758.6|10756.2|10755.3|173
1719998400000|2024-07-03 09:20:00|10759.6|10759|10759.5|10758.9|10760.7|10760.1|10759.1|10758.5|120
1719998700000|2024-07-03 09:25:00|10759.6|10759|10759.5|10758.9|10760.5|10759.8|10759.2|10758.3|139
1719999000000|2024-07-03 09:30:00|10759.6|10758.7|10761.3|10760.7|10761.6|10761|10758.6|10757.7|152
1719999300000|2024-07-03 09:35:00|10761.4|10760.8|10762.3|10761.4|10762.3|10761.7|10760.7|10760.1|140
1719999600000|2024-07-03 09:40:00|10762.2|10761.3|10761.2|10760.3|10762.7|10762.1|10761|10760.1|99
1719999900000|2024-07-03 09:45:00|10761.1|10760.2|10759|10758.4|10762|10761.1|10758.5|10757.9|181
1720000200000|2024-07-03 09:50:00|10759.1|10758.5|10756.9|10756.3|10759.6|10759|10756.9|10756.3|208
1720000500000|2024-07-03 09:55:00|10757.1|10756.5|10755.6|10755|10757.1|10756.5|10754.7|10754.1|188
1720000800000|2024-07-03 10:00:00|10755.5|10754.9|10755.2|10754.6|10755.5|10754.9|10753.7|10753.1|133
1720001100000|2024-07-03 10:05:00|10755.3|10754.7|10754.4|10753.5|10756.4|10755.8|10754.2|10753.4|137
1720001400000|2024-07-03 10:10:00|10754.3|10753.4|10755.3|10754.7|10755.3|10754.7|10752.9|10752.3|124
1720001700000|2024-07-03 10:15:00|10755.2|10754.6|10756.8|10756.2|10756.9|10756.3|10754.9|10754.2|99
1720002000000|2024-07-03 10:20:00|10756.7|10756.1|10758.9|10758.3|10759.2|10758.4|10756.3|10755.7|137
1720002300000|2024-07-03 10:25:00|10758.8|10758.2|10760.3|10759.4|10761.5|10760.9|10758.8|10758.2|148
1720002600000|2024-07-03 10:30:00|10760.2|10759.6|10758.4|10757.8|10761|10760.4|10758.4|10757.8|142
1720002900000|2024-07-03 10:35:00|10758.5|10757.9|10759.6|10758.7|10760|10759.1|10757.8|10757.2|131
1720003200000|2024-07-03 10:40:00|10759.5|10758.6|10759.9|10759.3|10760.8|10760.2|10759|10758.4|131
1720003500000|2024-07-03 10:45:00|10759.8|10759.2|10761.4|10760.5|10762.4|10761.8|10759.8|10759.2|127
1720003800000|2024-07-03 10:50:00|10761.5|10760.6|10761.3|10760.7|10763.3|10762.5|10760.6|10759.7|146
1720004100000|2024-07-03 10:55:00|10761.2|10760.6|10758.9|10758|10761.5|10760.9|10758.9|10758|122
1720004400000|2024-07-03 11:00:00|10759|10758.1|10761.1|10760.5|10761.3|10760.7|10758.6|10757.7|139
1720004700000|2024-07-03 11:05:00|10761.4|10760.8|10761.8|10761.2|10762.4|10761.8|10760.8|10760.2|133
1720005000000|2024-07-03 11:10:00|10761.9|10761.3|10760.9|10760.3|10762.2|10761.6|10760.7|10760.1|123
1720005300000|2024-07-03 11:15:00|10760.7|10760.1|10760.9|10760.3|10762.6|10762|10760.5|10759.9|120
1720005600000|2024-07-03 11:20:00|10760.8|10760.2|10757.1|10756.5|10761.1|10760.5|10757.1|10756.5|167
1720005900000|2024-07-03 11:25:00|10757.3|10756.7|10757.7|10757.1|10758.8|10758.2|10756.6|10756|120
1720006200000|2024-07-03 11:30:00|10757.8|10757.2|10758.9|10758|10759.4|10758.8|10757.6|10757|101
1720006500000|2024-07-03 11:35:00|10759|10758.1|10757.7|10757.1|10760.9|10760.3|10757.7|10757.1|168
1720006800000|2024-07-03 11:40:00|10757.8|10757.2|10759.9|10759.3|10760|10759.4|10756.8|10756|158
1720007100000|2024-07-03 11:45:00|10759.8|10759.2|10760.4|10759.5|10760.9|10760.3|10758.8|10758.2|122
1720007400000|2024-07-03 11:50:00|10760.3|10759.4|10760.9|10760.3|10761.1|10760.4|10759.7|10758.8|112
1720007700000|2024-07-03 11:55:00|10760.8|10760|10757.9|10757.3|10760.8|10760|10757.1|10756.5|133
1720008000000|2024-07-03 12:00:00|10758|10757.4|10758.9|10758|10759.2|10758.6|10757.7|10757.1|172
1720008300000|2024-07-03 12:05:00|10758.8|10757.9|10758.4|10757.8|10759.4|10758.8|10757.2|10756.4|168
1720008600000|2024-07-03 12:10:00|10758.5|10757.9|10757.6|10754.7|10758.8|10758.2|10755.5|10754.6|227
1720008900000|2024-07-03 12:15:00|10757.5|10754.6|10764.9|10764.3|10766.2|10765.3|10757.3|10754.6|382
1720009200000|2024-07-03 12:20:00|10765|10764.4|10764.3|10763.4|10766.8|10765.9|10764.3|10763.4|308
1720009500000|2024-07-03 12:25:00|10764.4|10763.5|10767.5|10763.2|10767.5|10766.1|10763.8|10762.9|185
1720009800000|2024-07-03 12:30:00|10767.2|10763.4|10770.6|10770|10771|10770.4|10766.1|10763.4|393
1720010100000|2024-07-03 12:35:00|10770.7|10770.1|10773.9|10773.3|10776.1|10775.5|10770.7|10770.1|391
1720010400000|2024-07-03 12:40:00|10774|10773.4|10776.7|10776.1|10778.8|10778.2|10773.9|10773.3|352
1720010700000|2024-07-03 12:45:00|10776.5|10775.9|10775.7|10774.8|10776.8|10776.2|10774.3|10773.7|289
1720011000000|2024-07-03 12:50:00|10775.4|10774.6|10774.2|10773.3|10775.8|10775.2|10772.4|10771.8|205
1720011300000|2024-07-03 12:55:00|10774|10773.4|10774.9|10774.3|10775.9|10775.3|10773.9|10773.2|197
1720011600000|2024-07-03 13:00:00|10775|10774.1|10776.6|10776|10776.6|10776|10772.4|10771.8|253
1720011900000|2024-07-03 13:05:00|10776.7|10776.1|10778.1|10777.5|10778.3|10777.6|10776|10775.4|260
1720012200000|2024-07-03 13:10:00|10778.4|10777.8|10780|10779.4|10781.2|10780.5|10777.5|10776.9|186
1720012500000|2024-07-03 13:15:00|10780.1|10779.5|10783.8|10783.2|10785.1|10784.5|10779.7|10779.1|275
1720012800000|2024-07-03 13:20:00|10783.9|10783.3|10784.7|10783.8|10784.9|10784|10782|10781.4|179
1720013100000|2024-07-03 13:25:00|10784.8|10783.9|10783.5|10782.9|10785.5|10784.6|10782.1|10781.3|240
1720013400000|2024-07-03 13:30:00|10783.6|10783|10785.3|10784.4|10785.8|10785.1|10783.3|10782.7|230
1720013700000|2024-07-03 13:35:00|10785.2|10784.3|10786.6|10785.7|10786.6|10785.7|10784.8|10783.9|224
1720014000000|2024-07-03 13:40:00|10786.7|10785.8|10787.5|10786.6|10787.6|10786.7|10785.9|10785.3|210
1720014300000|2024-07-03 13:45:00|10787.7|10786.8|10790.2|10789.3|10790.3|10789.6|10787.4|10786.5|267
1720014600000|2024-07-03 13:50:00|10790.3|10789.4|10791.5|10790.6|10792.3|10791.6|10789.7|10789.1|273
1720014900000|2024-07-03 13:55:00|10791.4|10790.5|10791.4|10785.4|10792.8|10792|10789.2|10785.4|328
1720015200000|2024-07-03 14:00:00|10796.5|10787.7|10802.8|10801.9|10808.5|10807.3|10796.5|10787.7|1206
1720015500000|2024-07-03 14:05:00|10802.9|10802|10810.1|10809.5|10811.4|10810.5|10802.8|10801.9|662
1720015800000|2024-07-03 14:10:00|10809.9|10809.3|10814.5|10813.6|10815.5|10814.6|10809.5|10808.6|708
1720016100000|2024-07-03 14:15:00|10814.4|10813.5|10811.1|10810.2|10817.3|10816.5|10810.6|10809.7|660
1720016400000|2024-07-03 14:20:00|10810.8|10810|10810.6|10810|10811.7|10810.8|10804.7|10803.8|703
1720016700000|2024-07-03 14:25:00|10810.7|10810.1|10804.1|10803.2|10813.3|10812.6|10803.3|10802.4|587
1720017000000|2024-07-03 14:30:00|10804.4|10803.5|10810.4|10809.8|10810.8|10810.1|10803.2|10802.6|527
1720017300000|2024-07-03 14:35:00|10810.3|10809.7|10810.8|10810.2|10814|10813.1|10809.6|10809|422
1720017600000|2024-07-03 14:40:00|10810.9|10810.3|10802.7|10801.8|10812.1|10811.2|10801.4|10800.5|443
1720017900000|2024-07-03 14:45:00|10802.8|10801.9|10811|10810.4|10811.1|10810.5|10802.3|10801.4|461
1720018200000|2024-07-03 14:50:00|10811.2|10810.6|10808.5|10807.9|10812.5|10811.6|10804.9|10804.3|593
1720018500000|2024-07-03 14:55:00|10808.6|10808|10806.2|10805.6|10810.3|10809.6|10803.3|10802.4|598
1720018800000|2024-07-03 15:00:00|10806|10805.4|10803.2|10802.3|10806|10805.4|10801.3|10800.7|469
1720019100000|2024-07-03 15:05:00|10803|10802.1|10802.1|10801.2|10804.4|10803.7|10801.2|10800.5|454
1720019400000|2024-07-03 15:10:00|10802.2|10801.3|10806.4|10805.5|10806.5|10805.8|10799.6|10799|308
1720019700000|2024-07-03 15:15:00|10806.5|10805.6|10806.1|10805.2|10806.5|10805.7|10802.1|10801.2|373
1720020000000|2024-07-03 15:20:00|10806.3|10805.4|10804.4|10803.5|10809.5|10808.8|10803.9|10803.3|325
1720020300000|2024-07-03 15:25:00|10804.1|10803.2|10800.7|10800.1|10805.3|10804.6|10800.1|10799.4|371
1720020600000|2024-07-03 15:30:00|10800.6|10800|10799.2|10798.3|10803.4|10802.5|10799.1|10798.2|297
1720020900000|2024-07-03 15:35:00|10799.1|10798.2|10799.4|10798.8|10800.7|10800.1|10798.6|10797.7|211
1720021200000|2024-07-03 15:40:00|10799.5|10798.6|10802.5|10801.9|10802.7|10802|10798.5|10797.9|326
1720021500000|2024-07-03 15:45:00|10802.6|10802|10799.2|10798.3|10804|10803.1|10799.1|10798.2|267
1720021800000|2024-07-03 15:50:00|10799.1|10798.2|10799.1|10798.2|10799.9|10799.1|10797.6|10796.7|181
1720022100000|2024-07-03 15:55:00|10799.2|10798.3|10799.1|10798.5|10800.1|10799.5|10798.1|10797.5|188
1720022400000|2024-07-03 16:00:00|10799.2|10798.6|10798|10797.4|10800|10799.4|10797.9|10797.3|164
1720022700000|2024-07-03 16:05:00|10797.8|10797.2|10797.4|10796.8|10798.4|10797.8|10795.7|10795.1|189
1720023000000|2024-07-03 16:10:00|10797.3|10796.7|10798.2|10797.6|10799.8|10799.2|10797|10796.4|180
1720023300000|2024-07-03 16:15:00|10798.1|10797.5|10800|10799.4|10800.1|10799.5|10797.3|10796.7|139
1720023600000|2024-07-03 16:20:00|10799.7|10799.1|10797.8|10797.2|10800.7|10800.1|10797.5|10796.9|150
1720023900000|2024-07-03 16:25:00|10797.7|10797.1|10796.6|10796|10798.7|10798|10796.1|10795.5|152
1720024200000|2024-07-03 16:30:00|10796.5|10795.9|10796.1|10795.5|10796.8|10796.1|10794.6|10794|146
1720024500000|2024-07-03 16:35:00|10796.2|10795.6|10795.7|10794.8|10796.3|10795.6|10794|10793.4|135
1720024800000|2024-07-03 16:40:00|10795.6|10794.7|10793.5|10792.9|10795.6|10794.7|10793|10792.4|123
1720025100000|2024-07-03 16:45:00|10793.6|10793|10792.9|10792|10793.8|10793.1|10792.3|10791.6|143
1720025400000|2024-07-03 16:50:00|10792.8|10791.9|10795.9|10795|10796|10795.1|10792.7|10791.8|118
1720025700000|2024-07-03 16:55:00|10796|10795.1|10796.2|10795.6|10797|10796.2|10794.7|10793.9|151
1720026000000|2024-07-03 17:00:00|10796.3|10795.4|10792.8|10792.2|10796.4|10795.5|10792.7|10792.1|109
1720026300000|2024-07-03 17:05:00|10792.9|10792.3|10788.8|10787.9|10793.1|10792.5|10788.7|10787.8|134
1720026600000|2024-07-03 17:10:00|10788.6|10787.7|10788.1|10787.5|10789.3|10788.7|10787.2|10786.3|143
1720026900000|2024-07-03 17:15:00|10788.2|10787.6|10788.3|10787.7|10789.4|10788.8|10788.1|10787.5|65
1720027200000|2024-07-03 17:20:00|10788.1|10787.5|10787.6|10786.7|10788.6|10788|10787.2|10786.3|94
1720027500000|2024-07-03 17:25:00|10787.5|10786.6|10785.7|10784.8|10787.5|10786.9|10785.1|10784.3|96
1720027800000|2024-07-03 17:30:00|10785.6|10784.7|10783.5|10782.9|10785.8|10784.9|10783.5|10782.9|65
1720028100000|2024-07-03 17:35:00|10783.6|10783|10784.9|10784|10785|10784.1|10782.6|10781.8|103
1720028400000|2024-07-03 17:40:00|10785|10784.1|10784.5|10783.6|10785.1|10784.2|10783.8|10782.9|77
1720028700000|2024-07-03 17:45:00|10784.4|10783.5|10784.1|10783.2|10784.4|10783.5|10783.3|10782.7|45
1720029000000|2024-07-03 17:50:00|10784|10783.1|10783.5|10782.6|10784.1|10783.2|10782.4|10781.6|59
1720029300000|2024-07-03 17:55:00|10783.6|10782.7|10785|10782.3|10785.2|10783.2|10782.8|10781.9|90
1720029600000|2024-07-03 18:00:00|10785.1|10782.4|10783.4|10782.8|10785.5|10784.4|10782.7|10781.8|130
1720029900000|2024-07-03 18:05:00|10783.3|10782.7|10782.2|10781.3|10783.3|10782.7|10781.6|10780.8|101
1720030200000|2024-07-03 18:10:00|10782.3|10781.4|10783.1|10782.2|10783.3|10782.4|10781.9|10781.2|104
1720030500000|2024-07-03 18:15:00|10783|10782.1|10781.2|10780.6|10783.4|10782.5|10781.2|10780.5|118
1720030800000|2024-07-03 18:20:00|10781.1|10780.5|10778.9|10778.3|10781.1|10780.5|10778.6|10777.7|89
1720031100000|2024-07-03 18:25:00|10778.8|10778.2|10779|10778.1|10780.1|10779.2|10778.5|10777.8|72
1720031400000|2024-07-03 18:30:00|10779.1|10778.2|10781.8|10780.9|10782.3|10781.4|10779.1|10778.2|117
1720031700000|2024-07-03 18:35:00|10782|10781.1|10782.6|10781.7|10783.3|10782.4|10781.7|10780.8|73
1720032000000|2024-07-03 18:40:00|10782.7|10781.8|10781.6|10781|10782.8|10782|10781.5|10780.8|28
1720032300000|2024-07-03 18:45:00|10781.5|10780.9|10781.4|10780.5|10782.2|10781.3|10781.1|10780.5|48
1720032600000|2024-07-03 18:50:00|10781.5|10780.6|10781.5|10780.9|10782.5|10781.9|10781.4|10780.6|33
1720032900000|2024-07-03 18:55:00|10781.7|10780.8|10780.8|10779.9|10781.7|10781|10779.6|10778.9|101
1720033200000|2024-07-03 19:00:00|10780.7|10779.8|10781.8|10780.9|10781.8|10781.2|10780.1|10779.5|100
1720033500000|2024-07-03 19:05:00|10781.7|10780.8|10781.9|10781.3|10782.5|10781.6|10781.1|10780.4|73
1720033800000|2024-07-03 19:10:00|10781.8|10781.2|10784.6|10784|10785.1|10784.3|10781.7|10780.8|102
1720034100000|2024-07-03 19:15:00|10784.5|10783.9|10785.7|10785.1|10786|10785.4|10784.5|10783.9|65
1720034400000|2024-07-03 19:20:00|10785.8|10785.2|10786.7|10786.1|10787.1|10786.2|10785.8|10785.1|71
1720034700000|2024-07-03 19:25:00|10786.8|10786.2|10787.7|10787.1|10788.3|10787.4|10786.5|10785.9|86
1720035000000|2024-07-03 19:30:00|10787.9|10787|10788|10787.1|10788.1|10787.2|10787.3|10786.4|52
1720035300000|2024-07-03 19:35:00|10788.1|10787.2|10787.7|10786.8|10788.2|10787.3|10787.3|10786.4|37
1720035600000|2024-07-03 19:40:00|10787.6|10786.7|10787.4|10786.5|10787.8|10786.9|10787.1|10786.2|36
1720035900000|2024-07-03 19:45:00|10787.3|10786.4|10787|10786.1|10787.4|10786.6|10786.8|10785.9|36
1720036200000|2024-07-03 19:50:00|10787.1|10786.2|10787.7|10787.1|10788.2|10787.3|10787.1|10786.2|39
1720036500000|2024-07-03 19:55:00|10787.8|10786.9|10785.2|10784.6|10787.8|10787|10785.1|10784.4|87
1720036800000|2024-07-03 20:00:00|10785.4|10784.5|10785.9|10785|10786.2|10785.3|10784.5|10783.9|53
1720037100000|2024-07-03 20:05:00|10786|10785.1|10786|10785.1|10786.3|10785.5|10785.8|10784.9|32
1720037400000|2024-07-03 20:10:00|10786.1|10785.2|10786.6|10785.7|10786.7|10785.8|10785.9|10785.2|37
1720037700000|2024-07-03 20:15:00|10786.5|10785.6|10786.3|10785.7|10786.7|10785.9|10786.3|10785.6|15
1720038000000|2024-07-03 20:20:00|10786.5|10785.6|10786.5|10785.9|10786.6|10785.9|10786.3|10785.5|18
1720038300000|2024-07-03 20:25:00|10786.6|10785.7|10787.2|10786.3|10787.6|10786.7|10786.4|10785.6|39
1720038600000|2024-07-03 20:30:00|10787.1|10786.2|10787.3|10786.4|10787.7|10786.8|10787|10786.2|27
1720038900000|2024-07-03 20:35:00|10787.4|10786.5|10787.4|10786.5|10787.6|10786.7|10787.2|10786.3|23
1720039200000|2024-07-03 20:40:00|10787.3|10786.4|10787.1|10786.2|10787.6|10786.7|10786.6|10786|28
1720039500000|2024-07-03 20:45:00|10787.2|10786.3|10788.6|10787.7|10788.6|10787.7|10787.2|10786.3|27
1720039800000|2024-07-03 20:50:00|10788.7|10787.8|10789.1|10788|10789.2|10788.2|10788.6|10787.7|32
1720040100000|2024-07-03 20:55:00|10789.4|10787.7|10789.9|10783.3|10791.5|10787.7|10788.7|10783.3|93
1720040400000|2024-07-03 21:00:00|10789.4|10782.8|10787.2|10780.6|10789.4|10782.8|10787.2|10780.6|9
1720040700000|2024-07-03 21:05:00|10787.3|10780.7|10788.2|10781.6|10789.3|10782.7|10787|10780.4|32
1720041000000|2024-07-03 21:10:00|10789|10782.4|10788.8|10782.2|10789.6|10783|10788.8|10782.2|10
1720041300000|2024-07-03 21:15:00|10789.2|10782.6|10788.2|10781.6|10789.3|10782.7|10788|10781.4|36
1720041600000|2024-07-03 21:20:00|10788.3|10781.7|10788.3|10781.7|10788.3|10781.7|10788|10781.4|29
1720041900000|2024-07-03 21:25:00|10788.1|10781.5|10788.8|10782.8|10789.3|10782.8|10788.1|10781.5|32
1720042200000|2024-07-03 21:30:00|10788.9|10782.7|10789.5|10785.5|10789.9|10785.5|10788.7|10782.7|23
1720042500000|2024-07-03 21:35:00|10789.4|10785.6|10788.7|10783.6|10789.5|10785.6|10788.4|10783.4|27
1720042800000|2024-07-03 21:40:00|10788.3|10783.5|10788|10783.7|10788.4|10783.8|10788|10783.5|30
1720043100000|2024-07-03 21:45:00|10788.4|10783.8|10788.1|10783.7|10788.4|10784|10788|10783.4|17
1720043400000|2024-07-03 21:50:00|10788|10783.5|10788.6|10783.5|10789.5|10783.9|10786.3|10782.4|58
1720043700000|2024-07-03 21:55:00|10788.7|10783.4|10788.6|10784.4|10789.4|10784.5|10788.6|10783.4|30
1720044000000|2024-07-03 22:00:00|10789.3|10783.4|10788.8|10786.8|10791.8|10787.2|10788.7|10783|137
1720044300000|2024-07-03 22:05:00|10788.5|10787.1|10788.4|10787.2|10788.5|10787.3|10787.9|10786.9|14
1720044600000|2024-07-03 22:10:00|10788.5|10787.3|10788.4|10787.5|10788.6|10787.7|10788|10787.1|33
1720044900000|2024-07-03 22:15:00|10788.5|10787.6|10788.1|10787.2|10788.5|10787.6|10787.9|10787|13
1720045200000|2024-07-03 22:20:00|10788|10787.1|10788.1|10787.2|10788.3|10787.4|10788|10787.1|10
1720045500000|2024-07-03 22:25:00|10788.2|10787.3|10788.2|10787.3|10788.3|10787.4|10788.2|10787.3|3
1720045800000|2024-07-03 22:30:00|10788.3|10787.4|10788.5|10787.6|10788.5|10787.6|10788.3|10787.4|11
1720046100000|2024-07-03 22:35:00|10788.6|10787.4|10789.3|10787.8|10789.3|10788.3|10788.6|10787.4|49
1720046400000|2024-07-03 22:40:00|10789.2|10788.2|10789.7|10788.8|10789.8|10788.8|10789|10787.7|33
1720046700000|2024-07-03 22:45:00|10789.8|10788.4|10790|10789.1|10790.3|10789.3|10789.7|10788.4|35
1720047000000|2024-07-03 22:50:00|10790.1|10789.2|10790.1|10789.2|10790.8|10789.8|10790|10789|29
1720047300000|2024-07-03 22:55:00|10790.2|10789|10790.1|10789.2|10790.3|10789.3|10790|10788.8|37
1720047600000|2024-07-03 23:00:00|10790.2|10789|10789.5|10788.6|10790.5|10789.4|10789.4|10788.5|44
1720047900000|2024-07-03 23:05:00|10789.3|10788.4|10789.5|10788.6|10789.6|10788.7|10789.1|10788.2|20
1720048200000|2024-07-03 23:10:00|10789.6|10788.7|10789.6|10788.7|10789.8|10788.9|10789.5|10788.6|16
1720048500000|2024-07-03 23:15:00|10789.5|10788.6|10789.6|10788.7|10789.8|10788.9|10789.3|10788.5|22
1720048800000|2024-07-03 23:20:00|10789.5|10788.6|10790.2|10789.3|10790.4|10789.5|10789.5|10788.6|14
1720049100000|2024-07-03 23:25:00|10790.1|10789.2|10789.6|10788.7|10790.2|10789.3|10789.5|10788.6|23
1720049400000|2024-07-03 23:30:00|10789.7|10788.8|10789.5|10788.6|10789.7|10788.8|10789.2|10788.3|18
1720049700000|2024-07-03 23:35:00|10789.6|10788.7|10789|10788.1|10789.6|10788.7|10788.7|10787.8|14
1720050000000|2024-07-03 23:40:00|10789.1|10788.2|10790.4|10789.5|10790.4|10789.5|10789.1|10788.2|33
1720050300000|2024-07-03 23:45:00|10790.7|10789.8|10790.5|10789.6|10790.8|10789.9|10789.9|10789|87
1720050600000|2024-07-03 23:50:00|10790.4|10789.5|10790.9|10790|10791.2|10790.3|10790.4|10789.5|118
1720050900000|2024-07-03 23:55:00|10791|10789.9|10791.7|10790.8|10792.2|10791.3|10790.5|10789.6|180
1720051200000|2024-07-04 00:00:00|10791.6|10790.7|10793.4|10792.5|10793.9|10793|10791.6|10790.7|110
1720051500000|2024-07-04 00:05:00|10793.3|10792.4|10792.1|10791.2|10794.3|10793.4|10792.1|10791.2|88
1720051800000|2024-07-04 00:10:00|10792|10791.1|10791.6|10790.7|10792.1|10791.2|10790.3|10789.4|82
1720052100000|2024-07-04 00:15:00|10791.7|10790.8|10791.2|10790.3|10792.1|10791.3|10791.1|10790.2|76
1720052400000|2024-07-04 00:20:00|10791.3|10790.4|10790.4|10789.5|10791.3|10790.4|10790.1|10789.2|64
1720052700000|2024-07-04 00:25:00|10790.3|10789.4|10790.4|10789.5|10790.4|10789.5|10789.3|10788.4|60
1720053000000|2024-07-04 00:30:00|10790.3|10789.4|10790.7|10790.1|10791.3|10790.6|10789.9|10789.3|61
1720053300000|2024-07-04 00:35:00|10790.8|10790.2|10790.9|10790.3|10791.2|10790.5|10790.7|10790.1|27
1720053600000|2024-07-04 00:40:00|10791|10790.4|10791|10790.4|10791.6|10790.9|10790.5|10789.8|44
1720053900000|2024-07-04 00:45:00|10790.9|10790.3|10791|10790.1|10791.3|10790.7|10790.5|10789.9|48
1720054200000|2024-07-04 00:50:00|10791.1|10790.2|10792.8|10792.2|10792.9|10792.3|10791.1|10790.2|88
1720054500000|2024-07-04 00:55:00|10792.9|10792|10792.9|10792.3|10793.4|10792.8|10792.1|10791.5|88
1720054800000|2024-07-04 01:00:00|10793|10792.4|10793.9|10793.3|10794.7|10793.8|10793|10792.3|120
1720055100000|2024-07-04 01:05:00|10793.7|10793.1|10793.6|10792.7|10795.5|10794.6|10793.5|10792.6|162
1720055400000|2024-07-04 01:10:00|10793.7|10792.8|10792|10791.1|10793.8|10792.9|10792|10791.1|77
1720055700000|2024-07-04 01:15:00|10792.1|10791.2|10790.2|10789.3|10792.6|10791.7|10789.9|10789|108
1720056000000|2024-07-04 01:20:00|10790.1|10789.2|10791.4|10790.8|10791.6|10790.8|10789.2|10788.6|87
1720056300000|2024-07-04 01:25:00|10791.3|10790.7|10791.7|10790.8|10791.8|10791|10790.9|10790.2|74
1720056600000|2024-07-04 01:30:00|10791.8|10790.9|10790|10789.1|10791.8|10790.9|10790|10789.1|74
1720056900000|2024-07-04 01:35:00|10790.1|10789.2|10791|10790.1|10791|10790.1|10788.7|10788.1|92
1720057200000|2024-07-04 01:40:00|10790.7|10789.8|10793|10792.1|10793|10792.1|10790.6|10789.7|97
1720057500000|2024-07-04 01:45:00|10793.3|10792.4|10792.3|10791.4|10793.5|10792.6|10791.5|10790.8|84
1720057800000|2024-07-04 01:50:00|10792.2|10791.3|10791.9|10791.3|10792.2|10791.6|10790.5|10789.6|83
1720058100000|2024-07-04 01:55:00|10791.8|10791.2|10791.1|10790.5|10792.2|10791.6|10791.1|10790.5|70
1720058400000|2024-07-04 02:00:00|10791.2|10790.6|10790.5|10789.9|10791.9|10791.3|10790.5|10789.9|60
1720058700000|2024-07-04 02:05:00|10790.4|10789.8|10789.2|10788.6|10790.7|10789.9|10789.2|10788.5|74
1720059000000|2024-07-04 02:10:00|10789.1|10788.2|10790|10789.1|10790|10789.2|10789.1|10788.2|38
1720059300000|2024-07-04 02:15:00|10789.9|10789|10789|10788.1|10790|10789.1|10788.7|10788|54
1720059600000|2024-07-04 02:20:00|10788.9|10788|10789.8|10789.2|10789.9|10789.3|10788.8|10788|37
1720059900000|2024-07-04 02:25:00|10789.7|10789.1|10787.3|10786.7|10789.8|10789.2|10787.2|10786.4|63
1720060200000|2024-07-04 02:30:00|10787.4|10786.8|10788.7|10788.1|10788.7|10788.1|10787.4|10786.8|51
1720060500000|2024-07-04 02:35:00|10788.6|10788|10787.8|10787.2|10788.8|10788.1|10787.8|10787.2|37
1720060800000|2024-07-04 02:40:00|10787.9|10787.3|10787.7|10787.1|10787.9|10787.3|10787.3|10786.7|42
1720061100000|2024-07-04 02:45:00|10787.8|10787.2|10788.3|10787.7|10788.4|10787.8|10787.3|10786.6|47
1720061400000|2024-07-04 02:50:00|10788.4|10787.8|10787.9|10787.3|10788.5|10787.8|10787.7|10787.1|44
1720061700000|2024-07-04 02:55:00|10788.1|10787.5|10786.8|10786.2|10788.6|10788|10786.8|10786|82
1720062000000|2024-07-04 03:00:00|10786.7|10786.1|10786.9|10786|10787.4|10786.7|10786|10785.1|78
1720062300000|2024-07-04 03:05:00|10787|10786.1|10787.5|10786.6|10788|10787.1|10786.9|10786|43
1720062600000|2024-07-04 03:10:00|10787.4|10786.5|10786.8|10785.9|10787.6|10786.7|10786.7|10785.8|72
1720062900000|2024-07-04 03:15:00|10786.9|10786|10786.9|10786|10787|10786.1|10786.4|10785.5|36
1720063200000|2024-07-04 03:20:00|10787|10786.1|10786.4|10785.5|10787.1|10786.2|10786.2|10785.5|38
1720063500000|2024-07-04 03:25:00|10786.7|10786.1|10786.6|10786|10787|10786.4|10786.6|10786|40
1720063800000|2024-07-04 03:30:00|10786.7|10786.1|10786.1|10785.2|10786.9|10786.3|10785.8|10785.2|47
1720064100000|2024-07-04 03:35:00|10786.2|10785.3|10786.2|10785.6|10786.9|10786.2|10785.9|10785.3|61
1720064400000|2024-07-04 03:40:00|10786.1|10785.5|10785.2|10784.6|10786.3|10785.7|10785.2|10784.4|40
1720064700000|2024-07-04 03:45:00|10785.3|10784.7|10784.8|10783.9|10785.6|10785|10784.1|10783.2|43
1720065000000|2024-07-04 03:50:00|10784.9|10784.2|10784.4|10783.5|10785.5|10784.6|10784.1|10783.3|61
1720065300000|2024-07-04 03:55:00|10784.3|10783.4|10785.7|10784.8|10786|10785.1|10784.1|10783.2|48
1720065600000|2024-07-04 04:00:00|10785.6|10784.7|10786.4|10785.5|10786.6|10785.7|10785.6|10784.7|47
1720065900000|2024-07-04 04:05:00|10786.3|10785.4|10786.2|10785.6|10786.4|10785.7|10785.7|10784.9|66
1720066200000|2024-07-04 04:10:00|10786.3|10785.7|10787.1|10786.2|10787.1|10786.2|10786|10785.1|41
1720066500000|2024-07-04 04:15:00|10787.5|10786.6|10786.5|10785.6|10787.5|10786.6|10786.3|10785.5|40
1720066800000|2024-07-04 04:20:00|10786.4|10785.8|10786.9|10786.3|10787.1|10786.4|10786|10785.4|27
1720067100000|2024-07-04 04:25:00|10787.1|10786.2|10786.5|10785.6|10787.2|10786.6|10786.2|10785.3|42
1720067400000|2024-07-04 04:30:00|10786.4|10785.8|10785.4|10784.8|10786.4|10785.8|10785.3|10784.7|29
1720067700000|2024-07-04 04:35:00|10785.5|10784.9|10785.4|10784.5|10786|10785.3|10785.3|10784.5|23
1720068000000|2024-07-04 04:40:00|10785.5|10784.6|10785.5|10784.6|10785.6|10784.7|10785.3|10784.4|28
1720068300000|2024-07-04 04:45:00|10785.6|10784.7|10786|10785.1|10786|10785.2|10785.4|10784.5|36
1720068600000|2024-07-04 04:50:00|10785.8|10785.2|10785.6|10784.7|10786.2|10785.5|10785.4|10784.6|30
1720068900000|2024-07-04 04:55:00|10786.1|10785.2|10786.9|10786.3|10787.5|10786.9|10786.1|10785.2|45
1720069200000|2024-07-04 05:00:00|10787|10786.1|10786.1|10785.2|10787.2|10786.3|10785.9|10785.1|37
1720069500000|2024-07-04 05:05:00|10786|10785.1|10785.9|10785.3|10786.1|10785.4|10785.6|10785|39
1720069800000|2024-07-04 05:10:00|10785.8|10785.2|10785.8|10785.2|10786|10785.4|10785.6|10784.8|34
1720070100000|2024-07-04 05:15:00|10785.9|10785.3|10786.1|10785.5|10786.3|10785.5|10785.7|10785|40
1720070400000|2024-07-04 05:20:00|10785.9|10785.3|10785.6|10784.7|10786|10785.3|10785.4|10784.5|57
1720070700000|2024-07-04 05:25:00|10785.5|10784.6|10786.2|10785.3|10786.4|10785.5|10785.3|10784.5|35
1720071000000|2024-07-04 05:30:00|10786.1|10785.5|10787.7|10787.1|10787.8|10787.1|10785.7|10785.1|55
1720071300000|2024-07-04 05:35:00|10787.8|10786.9|10788|10787.4|10788.3|10787.5|10787.1|10786.5|59
1720071600000|2024-07-04 05:40:00|10788.1|10787.5|10787.5|10786.9|10788.1|10787.5|10787.3|10786.7|34
1720071900000|2024-07-04 05:45:00|10787.6|10787|10788.7|10788.1|10789|10788.4|10787.5|10786.9|58
1720072200000|2024-07-04 05:50:00|10788.6|10788|10788.8|10787.9|10789|10788.4|10788|10787.4|52
1720072500000|2024-07-04 05:55:00|10788.9|10788|10790.7|10789.5|10791.1|10790.5|10788.8|10787.9|103
1720072800000|2024-07-04 06:00:00|10790.8|10789.4|10785.9|10785|10791.9|10790.7|10785.5|10784.6|206
1720073100000|2024-07-04 06:05:00|10786|10785.1|10790.5|10789.9|10791.1|10790.5|10785.5|10784.6|204
1720073400000|2024-07-04 06:10:00|10790.4|10789.8|10786.7|10786.1|10790.4|10789.8|10786.1|10785.5|115
1720073700000|2024-07-04 06:15:00|10786.6|10786|10788.5|10787.9|10789|10788.1|10786.5|10785.9|186
1720074000000|2024-07-04 06:20:00|10788.4|10787.8|10787.8|10786.9|10789.6|10788.9|10787.1|10786.2|122
1720074300000|2024-07-04 06:25:00|10787.6|10786.7|10788.1|10787.5|10788.9|10788.3|10787.3|10786.7|65
1720074600000|2024-07-04 06:30:00|10788.4|10787.4|10789.9|10789.3|10790.1|10789.3|10787.2|10786.6|186
1720074900000|2024-07-04 06:35:00|10789.6|10789|10789.4|10788.5|10789.9|10789.3|10787.4|10786.8|195
1720075200000|2024-07-04 06:40:00|10789.3|10788.4|10793|10792.4|10793.9|10793.3|10787.9|10787|199
1720075500000|2024-07-04 06:45:00|10793.1|10792.5|10790.5|10789.6|10793.7|10793.1|10790.2|10789.3|158
1720075800000|2024-07-04 06:50:00|10790.6|10789.7|10792|10791.1|10792.2|10791.3|10790|10789.1|158
1720076100000|2024-07-04 06:55:00|10792.1|10791.2|10792.9|10792.3|10793.3|10792.7|10790.5|10789.6|128
1720076400000|2024-07-04 07:00:00|10792.7|10792.1|10794.2|10793.6|10796|10795.1|10792.5|10791.7|264
1720076700000|2024-07-04 07:05:00|10794.1|10793.5|10791.9|10791.3|10794.8|10794.2|10791.7|10790.8|187
1720077000000|2024-07-04 07:10:00|10792|10791.4|10790.7|10790.1|10793.1|10792.2|10790.5|10789.9|224
1720077300000|2024-07-04 07:15:00|10790.8|10790.2|10791.5|10790.9|10792|10791.4|10789.5|10788.9|169
1720077600000|2024-07-04 07:20:00|10791.6|10791|10790.4|10789.5|10792.4|10791.8|10789.2|10788.6|174
1720077900000|2024-07-04 07:25:00|10790.5|10789.6|10792.8|10791.9|10793.7|10792.9|10789.9|10789|248
1720078200000|2024-07-04 07:30:00|10792.7|10792.1|10794|10793.4|10794.2|10793.6|10791.8|10791.2|220
1720078500000|2024-07-04 07:35:00|10794.1|10793.5|10794|10793.4|10794.9|10794.3|10792.9|10792.3|185
1720078800000|2024-07-04 07:40:00|10793.8|10793.2|10794.5|10793.9|10795.3|10794.7|10793|10792.4|178
1720079100000|2024-07-04 07:45:00|10794.4|10793.8|10795.1|10794.5|10797|10796.4|10794.4|10793.7|139
1720079400000|2024-07-04 07:50:00|10795.2|10794.6|10792.5|10791.9|10796.5|10795.9|10792.4|10791.8|157
1720079700000|2024-07-04 07:55:00|10792.6|10792|10794.8|10794.2|10794.8|10794.2|10792.3|10791.7|170
1720080000000|2024-07-04 08:00:00|10794.9|10794.3|10795|10794.4|10797.1|10796.3|10794.7|10793.8|192
1720080300000|2024-07-04 08:05:00|10795.3|10794.7|10796.3|10795.4|10796.3|10795.6|10794.3|10793.6|169
1720080600000|2024-07-04 08:10:00|10796.2|10795.3|10799.4|10798.5|10799.4|10798.5|10795.5|10794.7|168
1720080900000|2024-07-04 08:15:00|10799.3|10798.4|10799.5|10798.6|10799.5|10798.7|10797.9|10797.3|206
1720081200000|2024-07-04 08:20:00|10799.6|10798.7|10800.2|10799.3|10800.4|10799.7|10798.3|10797.7|141
1720081500000|2024-07-04 08:25:00|10800.3|10799.4|10803.4|10802.5|10803.6|10802.7|10799.2|10798.3|147
1720081800000|2024-07-04 08:30:00|10803.3|10802.4|10799.9|10799|10803.3|10802.4|10798.4|10797.5|203
1720082100000|2024-07-04 08:35:00|10800|10799.1|10798.6|10798|10800.7|10799.9|10797.5|10796.7|210
1720082400000|2024-07-04 08:40:00|10798.5|10797.9|10799.4|10798.8|10801.8|10800.9|10798|10797.4|205
1720082700000|2024-07-04 08:45:00|10799|10798.4|10800.6|10800|10800.8|10800.2|10798.2|10797.4|221
1720083000000|2024-07-04 08:50:00|10800.7|10800.1|10802.9|10802.3|10803.2|10802.3|10800.7|10800.1|166
1720083300000|2024-07-04 08:55:00|10803|10802.4|10802.2|10801.6|10803.4|10802.8|10800.8|10800.2|205
1720083600000|2024-07-04 09:00:00|10802.1|10801.5|10802.1|10801.5|10803.4|10802.8|10801|10800.4|158
1720083900000|2024-07-04 09:05:00|10802|10801.4|10798.8|10798.2|10802.6|10802|10798.6|10797.7|159
1720084200000|2024-07-04 09:10:00|10798.9|10798.3|10800.9|10800|10801|10800.3|10798.4|10797.7|185
1720084500000|2024-07-04 09:15:00|10800.8|10799.9|10801.4|10800.8|10801.5|10800.9|10798.9|10798|131
1720084800000|2024-07-04 09:20:00|10801.1|10800.5|10798.6|10797.7|10802.4|10801.8|10798.2|10797.4|188
1720085100000|2024-07-04 09:25:00|10798.5|10797.6|10798.9|10798|10799.3|10798.4|10797.6|10796.8|184
1720085400000|2024-07-04 09:30:00|10798.8|10797.9|10798.3|10797.4|10799.1|10798.2|10797.5|10796.6|140
1720085700000|2024-07-04 09:35:00|10798.1|10797.2|10796.3|10795.7|10798.3|10797.4|10795.7|10795.1|106
1720086000000|2024-07-04 09:40:00|10796.4|10795.8|10798|10797.1|10798.1|10797.2|10795.8|10794.9|96
1720086300000|2024-07-04 09:45:00|10797.9|10797|10800.2|10799.3|10801.2|10800.3|10796.8|10796|140
1720086600000|2024-07-04 09:50:00|10800.3|10799.4|10798.7|10798.1|10800.5|10799.6|10797.9|10797.3|116
1720086900000|2024-07-04 09:55:00|10798.6|10798|10798.2|10797.3|10798.6|10798|10797|10796.1|139
1720087200000|2024-07-04 10:00:00|10798.3|10797.4|10798.1|10797.5|10800|10799.1|10797.6|10797|142
1720087500000|2024-07-04 10:05:00|10798.4|10797.8|10796.7|10796.1|10798.6|10798|10796|10795.4|114
1720087800000|2024-07-04 10:10:00|10796.8|10796.2|10795.5|10794.9|10797|10796.4|10795.5|10794.9|43
1720088100000|2024-07-04 10:15:00|10795.4|10794.8|10795.9|10795|10796.5|10795.9|10795|10794.4|114
1720088400000|2024-07-04 10:20:00|10796.1|10795.2|10794.8|10793.9|10796.4|10795.5|10794.4|10793.7|81
1720088700000|2024-07-04 10:25:00|10794.7|10793.8|10795.2|10794.6|10795.9|10795|10794.3|10793.6|107
1720089000000|2024-07-04 10:30:00|10795.3|10794.7|10795.2|10794.6|10796.3|10795.6|10794.8|10794|85
1720089300000|2024-07-04 10:35:00|10795.1|10794.5|10799.5|10798.6|10799.5|10798.6|10795.1|10794.5|130
1720089600000|2024-07-04 10:40:00|10799.4|10798.5|10799.5|10798.6|10800.6|10799.9|10799|10798.4|142
1720089900000|2024-07-04 10:45:00|10799.6|10798.7|10800.5|10799.9|10802|10801.1|10799.6|10798.7|102
1720090200000|2024-07-04 10:50:00|10800.6|10800|10800.7|10799.8|10801.8|10800.9|10799.3|10798.4|120
1720090500000|2024-07-04 10:55:00|10800.6|10799.7|10801.3|10800.7|10801.7|10801.1|10800.6|10799.7|128
1720090800000|2024-07-04 11:00:00|10801.2|10800.6|10800.9|10800.3|10801.4|10800.8|10799.7|10798.8|120
1720091100000|2024-07-04 11:05:00|10801|10800.4|10802.3|10801.7|10802.4|10801.8|10799.6|10799|130
1720091400000|2024-07-04 11:10:00|10802.1|10801.5|10799.8|10799.2|10802.2|10801.6|10799.7|10799|111
1720091700000|2024-07-04 11:15:00|10799.7|10799.1|10798.2|10797.6|10799.8|10799.2|10797.6|10797|123
1720092000000|2024-07-04 11:20:00|10798.3|10797.7|10796.8|10795.9|10798.3|10797.7|10796.7|10795.8|119
1720092300000|2024-07-04 11:25:00|10796.9|10796|10797.1|10796.2|10797.9|10797|10796.8|10795.9|55
1720092600000|2024-07-04 11:30:00|10797.2|10796.3|10799.9|10799|10800.1|10799.2|10797.2|10796.3|70
1720092900000|2024-07-04 11:35:00|10800|10799.1|10800.7|10799.8|10801.1|10800.2|10799.6|10798.7|145
1720093200000|2024-07-04 11:40:00|10800.6|10799.7|10798.8|10797.9|10801|10800.2|10798.8|10797.9|99
1720093500000|2024-07-04 11:45:00|10798.9|10798|10799.2|10798.6|10799.9|10799.3|10798.3|10797.5|114
1720093800000|2024-07-04 11:50:00|10799.4|10798.8|10799.7|10799.1|10801.8|10801.2|10799.4|10798.8|119
1720094100000|2024-07-04 11:55:00|10799.6|10799|10797.4|10796.8|10799.6|10799|10797|10796.4|181
1720094400000|2024-07-04 12:00:00|10797.3|10796.7|10798.4|10797.5|10798.7|10798.1|10796.4|10795.8|151
1720094700000|2024-07-04 12:05:00|10798.5|10797.8|10800|10799.1|10800.2|10799.5|10798|10797.4|129
1720095000000|2024-07-04 12:10:00|10799.9|10799|10800.1|10799.2|10801.1|10800.2|10798.7|10798|136
1720095300000|2024-07-04 12:15:00|10800.4|10799.5|10801.2|10800.6|10801.9|10801.1|10800.3|10799.5|120
1720095600000|2024-07-04 12:20:00|10801.3|10800.7|10801.4|10800.5|10801.6|10800.7|10800.3|10799.4|133
1720095900000|2024-07-04 12:25:00|10801.5|10800.6|10799.9|10799.3|10801.5|10800.6|10799.6|10798.9|101
1720096200000|2024-07-04 12:30:00|10799.8|10799.2|10800|10799.4|10801.1|10800.2|10799|10798.4|161
1720096500000|2024-07-04 12:35:00|10799.8|10799.2|10800.2|10799.3|10800.9|10800|10799.1|10798.2|111
1720096800000|2024-07-04 12:40:00|10800.1|10799.2|10801.2|10800.6|10802.8|10801.9|10800.1|10799.2|134
1720097100000|2024-07-04 12:45:00|10801.1|10800.5|10799|10798.4|10802.5|10801.9|10798.8|10798|127
1720097400000|2024-07-04 12:50:00|10799.1|10798.5|10799.2|10798.6|10800|10799.4|10798.7|10798.1|109
1720097700000|2024-07-04 12:55:00|10799|10798.4|10797.6|10796.7|10799.2|10798.6|10796.7|10796.1|149
1720098000000|2024-07-04 13:00:00|10797.5|10796.6|10795.9|10795.3|10798|10797.4|10795.9|10795.1|181
1720098300000|2024-07-04 13:05:00|10795.4|10794.5|10796.1|10795.2|10796.8|10796.2|10795.2|10794.4|131
1720098600000|2024-07-04 13:10:00|10796.2|10795.5|10796.9|10796.3|10798|10797.1|10795.7|10795.1|94
1720098900000|2024-07-04 13:15:00|10797.1|10796.2|10798.3|10797.4|10798.7|10798|10797|10796.1|134
1720099200000|2024-07-04 13:20:00|10798.4|10797.5|10797.5|10796.6|10798.7|10797.8|10796.9|10796|138
1720099500000|2024-07-04 13:25:00|10797.6|10796.7|10797.5|10796.9|10798|10797.4|10796.9|10796|134
1720099800000|2024-07-04 13:30:00|10797.6|10797|10799.1|10798.2|10799.1|10798.2|10797.1|10796.2|119
1720100100000|2024-07-04 13:35:00|10798.9|10798|10800.7|10799.8|10801.1|10800.2|10798.6|10797.7|122
1720100400000|2024-07-04 13:40:00|10800.4|10799.5|10799.2|10798.6|10800.6|10799.7|10798|10797.4|145
1720100700000|2024-07-04 13:45:00|10799.1|10798.5|10798.8|10798.2|10799.4|10798.6|10798.1|10797.2|173
1720101000000|2024-07-04 13:50:00|10799|10798.1|10800.2|10799.3|10800.5|10799.6|10798.8|10797.9|132
1720101300000|2024-07-04 13:55:00|10800.3|10799.4|10801.6|10800.7|10802.1|10801.3|10799.6|10799|113
1720101600000|2024-07-04 14:00:00|10801.4|10800.5|10801.9|10801.3|10803.1|10802.3|10801.4|10800.5|147
1720101900000|2024-07-04 14:05:00|10802|10801.4|10802|10801.4|10803.7|10802.8|10801.4|10800.8|118
1720102200000|2024-07-04 14:10:00|10801.9|10801.3|10802|10801.1|10802.4|10801.6|10800.2|10799.5|184
1720102500000|2024-07-04 14:15:00|10801.9|10801|10801.7|10801.1|10802|10801.3|10799.7|10799|146
1720102800000|2024-07-04 14:20:00|10801.8|10801.2|10803.6|10802.7|10804.3|10803.4|10801.7|10801|120
1720103100000|2024-07-04 14:25:00|10803.5|10802.6|10803.3|10802.7|10804.4|10803.5|10802.9|10802.2|141
1720103400000|2024-07-04 14:30:00|10803.4|10802.8|10805.5|10804.9|10806.3|10805.4|10803.1|10802.2|112
1720103700000|2024-07-04 14:35:00|10805.6|10805|10805.5|10804.9|10806.1|10805.5|10804.4|10803.7|86
1720104000000|2024-07-04 14:40:00|10805.4|10804.8|10806.4|10805.5|10806.8|10806.1|10804.9|10804.3|95
1720104300000|2024-07-04 14:45:00|10806.5|10805.6|10808.2|10807.3|10808.3|10807.4|10806|10805.1|175
1720104600000|2024-07-04 14:50:00|10808.4|10807.5|10808|10807.4|10809.7|10808.8|10807|10806.1|216
1720104900000|2024-07-04 14:55:00|10808.1|10807.5|10808.6|10808|10809.7|10808.8|10806.5|10805.6|224
1720105200000|2024-07-04 15:00:00|10808.5|10807.9|10809.4|10808.8|10809.5|10808.9|10807.5|10806.6|240
1720105500000|2024-07-04 15:05:00|10809.5|10808.9|10812.4|10811.8|10813.6|10812.7|10809.5|10808.9|223
1720105800000|2024-07-04 15:10:00|10812.2|10811.6|10813.3|10812.7|10814.3|10813.6|10811.7|10811.1|184
1720106100000|2024-07-04 15:15:00|10813.2|10812.6|10812.8|10811.9|10814.3|10813.4|10811.9|10811|162
1720106400000|2024-07-04 15:20:00|10812.7|10811.8|10810.7|10810.1|10812.8|10812|10810.3|10809.4|63
1720106700000|2024-07-04 15:25:00|10810.9|10810|10812|10811.1|10812.8|10812.2|10810.9|10810|63
1720107000000|2024-07-04 15:30:00|10811.9|10811|10812.9|10812|10813|10812.1|10811.7|10810.8|69
1720107300000|2024-07-04 15:35:00|10812.8|10811.9|10813.9|10813|10814.1|10813.2|10812.8|10811.9|66
1720107600000|2024-07-04 15:40:00|10814|10813.1|10813.5|10812.6|10814|10813.1|10813.3|10812.4|25
1720107900000|2024-07-04 15:45:00|10813.4|10812.5|10813.7|10812.8|10814.2|10813.3|10813.3|10812.4|44
1720108200000|2024-07-04 15:50:00|10813.6|10812.7|10814.1|10813.2|10814.2|10813.3|10813.5|10812.6|52
1720108500000|2024-07-04 15:55:00|10813.9|10813.3|10811.3|10810.4|10814|10813.3|10811.2|10810.3|69
1720108800000|2024-07-04 16:00:00|10811.1|10810.5|10811.1|10810.5|10811.5|10810.6|10810.4|10809.7|52
1720109100000|2024-07-04 16:05:00|10811.2|10810.6|10813|10812.1|10813|10812.1|10810.8|10810.2|58
1720109400000|2024-07-04 16:10:00|10812.9|10812|10813.9|10813.3|10813.9|10813.3|10812|10811.2|40
1720109700000|2024-07-04 16:15:00|10813.8|10813.2|10813.9|10813|10814.1|10813.4|10813.2|10812.6|37
1720110000000|2024-07-04 16:20:00|10813.7|10813.1|10813.9|10813|10813.9|10813.3|10813.6|10812.7|23
1720110300000|2024-07-04 16:25:00|10813.8|10812.9|10814.1|10813.2|10814.2|10813.3|10813.5|10812.6|41
1720110600000|2024-07-04 16:30:00|10814|10813.1|10813.2|10812.3|10814.2|10813.3|10813.1|10812.2|28
1720110900000|2024-07-04 16:35:00|10813.3|10812.4|10813|10812.1|10813.6|10812.7|10812.9|10812|30
1720111200000|2024-07-04 16:40:00|10813.1|10812.2|10812.1|10811.2|10813.3|10812.4|10811.9|10811|32
1720111500000|2024-07-04 16:45:00|10812.2|10811.3|10811.8|10810.9|10812.9|10812|10811.8|10810.9|28
1720111800000|2024-07-04 16:50:00|10811.9|10811|10810.5|10809.6|10811.9|10811|10810.5|10809.6|35
1720112100000|2024-07-04 16:55:00|10810.6|10809.7|10812.7|10811.8|10812.9|10812|10810.2|10809.3|50
1720112400000|2024-07-04 17:00:00|10812.8|10811.9|10811.4|10810.5|10813.4|10812.5|10811.4|10810.5|43
1720112700000|2024-07-04 17:05:00|10811.5|10810.6|10812.1|10811.2|10812.1|10811.3|10811.4|10810.5|22
1720113000000|2024-07-04 17:10:00|10812|10811.1|10812|10811.1|10812.1|10811.3|10811.6|10811|22
1720113300000|2024-07-04 17:15:00|10812.1|10811.2|10812|10811.1|10812.2|10811.4|10811.9|10811.1|14
1720113600000|2024-07-04 17:20:00|10812.1|10811.2|10812.5|10811.6|10812.7|10811.8|10812|10811.1|14
1720113900000|2024-07-04 17:25:00|10812.4|10811.5|10811.5|10810.6|10812.4|10811.5|10811.5|10810.6|27
1720114200000|2024-07-04 17:30:00|10811.6|10810.7|10811.9|10811|10812|10811.1|10811.5|10810.6|18
1720114500000|2024-07-04 17:35:00|10812|10811.1|10811.9|10811|10812|10811.1|10811.7|10810.8|12
1720114800000|2024-07-04 17:40:00|10811.7|10811.1|10811.3|10810.4|10811.9|10811.1|10811.2|10810.3|13
1720115100000|2024-07-04 17:45:00|10811.4|10810.5|10811.5|10810.6|10811.6|10810.7|10811.3|10810.4|13
1720115400000|2024-07-04 17:50:00|10811.4|10810.5|10811.6|10810.7|10811.6|10810.7|10811.3|10810.4|18
1720115700000|2024-07-04 17:55:00|10811.5|10810.6|10812.1|10811.2|10812.1|10811.2|10811.5|10810.6|14
1720116000000|2024-07-04 18:00:00|10812|10811.1|10812|10811.1|10812.5|10811.6|10811.9|10811|25
1720116300000|2024-07-04 18:05:00|10811.9|10811|10811.9|10811|10812|10811.1|10811.9|10811|11
1720116600000|2024-07-04 18:10:00|10812|10811.1|10812.8|10811.9|10813|10812.1|10812|10811.1|11
1720116900000|2024-07-04 18:15:00|10812.6|10811.7|10812.6|10811.7|10812.8|10811.9|10812.5|10811.6|18
1720117200000|2024-07-04 18:20:00|10812.7|10811.8|10812.9|10812|10813|10812.1|10812.6|10811.7|14
1720117500000|2024-07-04 18:25:00|10813|10812.1|10812.8|10811.9|10813|10812.1|10812.8|10811.9|15
1720117800000|2024-07-04 18:30:00|10812.9|10812|10812.9|10812|10812.9|10812|10812.8|10811.9|5
1720118100000|2024-07-04 18:35:00|10813|10812.1|10813|10812.1|10813|10812.1|10812.9|10812|3
1720118400000|2024-07-04 18:40:00|10812.9|10812|10813.1|10812.2|10813.1|10812.3|10812.8|10811.9|18
1720118700000|2024-07-04 18:45:00|10813|10812.1|10812.8|10811.9|10813|10812.1|10812.8|10811.9|8
1720119000000|2024-07-04 18:50:00|10812.9|10812|10812.9|10812|10813|10812.1|10812.8|10811.9|12
1720119300000|2024-07-04 18:55:00|10812.7|10811.8|10812.6|10811.7|10812.9|10812|10812.3|10811.4|23
1720119600000|2024-07-04 19:00:00|10812.5|10811.6|10812.9|10812|10813.1|10812.2|10812.5|10811.6|28
1720119900000|2024-07-04 19:05:00|10813|10812.1|10812.9|10812|10813|10812.1|10812.8|10811.9|48
1720120200000|2024-07-04 19:10:00|10812.8|10811.9|10812.7|10811.8|10813|10812.1|10812.5|10811.6|32
1720120500000|2024-07-04 19:15:00|10812.8|10811.9|10812.7|10811.8|10812.8|10812.1|10812.7|10811.8|40
1720120800000|2024-07-04 19:20:00|10812.8|10811.9|10812.8|10811.9|10812.8|10811.9|10812.5|10811.6|33
1720121100000|2024-07-04 19:25:00|10812.9|10812|10812.7|10811.8|10812.9|10812|10812.7|10811.8|13
1720121400000|2024-07-04 19:30:00|10812.8|10811.9|10813.2|10812.3|10813.3|10812.4|10812.7|10811.8|14
1720121700000|2024-07-04 19:35:00|10813.3|10812.4|10813.2|10812.3|10813.4|10812.6|10813.1|10812.3|18
1720122000000|2024-07-04 19:40:00|10813.3|10812.4|10813.3|10812.4|10813.3|10812.4|10813|10812.3|27
1720122300000|2024-07-04 19:45:00|10813.2|10812.3|10813.5|10812.6|10813.6|10812.7|10813.1|10812.3|14
1720122600000|2024-07-04 19:50:00|10813.6|10812.7|10813.6|10812.7|10813.7|10812.8|10813.4|10812.6|12
1720122900000|2024-07-04 19:55:00|10813.5|10812.6|10813.4|10812.5|10813.6|10812.7|10812.9|10812|37
1720123200000|2024-07-04 20:00:00|10813.3|10812.4|10813.5|10812.6|10813.6|10812.7|10813.3|10812.4|16
1720123500000|2024-07-04 20:05:00|10813.4|10812.5|10813.1|10812.2|10813.6|10812.7|10813|10812.1|16
1720123800000|2024-07-04 20:10:00|10813.2|10812.3|10813.4|10812.5|10813.6|10812.7|10813|10812.1|18
1720124100000|2024-07-04 20:15:00|10813.3|10812.4|10813.4|10812.5|10813.5|10812.6|10813.3|10812.4|12
1720124400000|2024-07-04 20:20:00|10813.5|10812.6|10813.6|10812.7|10813.8|10812.9|10813.4|10812.6|15
1720124700000|2024-07-04 20:25:00|10813.7|10812.8|10813.6|10812.7|10814.2|10813.3|10813.6|10812.7|31
1720125000000|2024-07-04 20:30:00|10813.7|10812.8|10812.9|10812|10813.7|10812.8|10812.9|10812|13
1720125300000|2024-07-04 20:35:00|10813.1|10812.2|10812.8|10811.9|10813.2|10812.3|10812.8|10811.9|17
1720125600000|2024-07-04 20:40:00|10812.7|10811.8|10812.7|10811.8|10812.9|10812|10812.4|10811.5|15
1720125900000|2024-07-04 20:45:00|10812.6|10811.7|10812.7|10811.8|10812.8|10811.9|10812.5|10811.6|15
1720126200000|2024-07-04 20:50:00|10812.8|10811.9|10812.1|10811.2|10812.9|10812|10811.9|10810.9|31
1720126500000|2024-07-04 20:55:00|10812.4|10810.9|10815.5|10808.9|10815.5|10812.3|10812.4|10808.5|93
1720126800000|2024-07-04 21:00:00|10815.6|10809|10815.2|10808.6|10815.6|10809|10815.2|10808.6|4
1720127100000|2024-07-04 21:05:00|10815.3|10808.7|10815.1|10808.5|10815.8|10809.2|10815|10808.4|18
1720127400000|2024-07-04 21:10:00|10815.2|10808.6|10815.1|10808.5|10815.2|10808.6|10815|10808.4|23
1720127700000|2024-07-04 21:15:00|10815|10808.4|10813.8|10809.3|10815.2|10809.5|10813.8|10808.4|16
1720128000000|2024-07-04 21:20:00|10813.7|10809.2|10813.7|10809.4|10813.7|10809.4|10813.7|10809.2|8
1720128300000|2024-07-04 21:25:00|10813.9|10809.5|10814.1|10809.6|10814.1|10809.7|10813.9|10809.5|19
1720128600000|2024-07-04 21:30:00|10814|10809.5|10815.5|10808.9|10815.7|10809.7|10814|10808.5|29
1720128900000|2024-07-04 21:35:00|10815.3|10808.7|10814.3|10809.7|10815.7|10809.7|10814.2|10808.7|25
1720129200000|2024-07-04 21:40:00|10814.1|10809.9|10815.4|10808.8|10815.4|10810.4|10813.9|10808.8|31
1720129500000|2024-07-04 21:45:00|10814|10809.7|10813.9|10809.8|10814.2|10809.9|10813.9|10809.5|132
1720129800000|2024-07-04 21:50:00|10814|10810|10814.1|10809.8|10814.1|10810.1|10813.9|10809.8|19
1720130100000|2024-07-04 21:55:00|10814|10809.9|10813.8|10810.1|10814.3|10810.1|10813.4|10809.6|45
1720130400000|2024-07-04 22:00:00|10814.3|10810.2|10812.8|10811.3|10816|10812.6|10812.3|10809.4|81
1720130700000|2024-07-04 22:05:00|10812.5|10811.6|10812|10811.1|10812.5|10811.6|10811.8|10810.9|12
1720131000000|2024-07-04 22:10:00|10811.9|10811|10811.5|10810.6|10811.9|10811|10811.1|10810.2|25
1720131300000|2024-07-04 22:15:00|10811.6|10810.7|10811.6|10810.7|10811.9|10811|10811.1|10810.2|39
1720131600000|2024-07-04 22:20:00|10811.2|10810.3|10811.3|10810.4|10811.5|10810.6|10811.1|10810.2|21
1720131900000|2024-07-04 22:25:00|10811.2|10810.3|10811.4|10810.5|10811.4|10810.5|10811|10810.1|27
1720132200000|2024-07-04 22:30:00|10811.3|10810.4|10811.4|10810.5|10811.4|10810.5|10810.9|10810|26
1720132500000|2024-07-04 22:35:00|10811.3|10810.4|10811.8|10810.9|10811.9|10811|10811.2|10810.3|22
1720132800000|2024-07-04 22:40:00|10811.9|10811|10811.8|10810.9|10812.1|10811.2|10811.3|10810.4|24
1720133100000|2024-07-04 22:45:00|10811.7|10810.8|10812.4|10811.5|10812.5|10811.6|10811.7|10810.8|15
1720133400000|2024-07-04 22:50:00|10812.5|10811.6|10812.3|10811.4|10812.5|10811.6|10812.3|10811.4|9
1720133700000|2024-07-04 22:55:00|10812.2|10811.3|10812.2|10811.3|10812.2|10811.3|10811.8|10810.9|12
1720134000000|2024-07-04 23:00:00|10812.3|10811.4|10811.7|10810.8|10812.3|10811.4|10811.2|10810.3|27
1720134300000|2024-07-04 23:05:00|10811.6|10810.7|10811.8|10810.9|10811.9|10811|10811.6|10810.7|64
1720134600000|2024-07-04 23:10:00|10811.9|10811|10811.8|10810.9|10812.3|10811.4|10811.2|10810.3|60
1720134900000|2024-07-04 23:15:00|10811.9|10811|10811.9|10811|10811.9|10811|10811.7|10810.8|71
1720135200000|2024-07-04 23:20:00|10811.8|10810.9|10811.3|10810.4|10811.9|10811|10811.2|10810.3|81
1720135500000|2024-07-04 23:25:00|10811.1|10810.2|10811|10810.1|10811.3|10810.4|10811|10810.1|8
1720135800000|2024-07-04 23:30:00|10810.9|10810|10810.8|10809.9|10811|10810.1|10810.6|10809.7|41
1720136100000|2024-07-04 23:35:00|10810.7|10809.8|10810.4|10809.5|10810.8|10809.9|10810.4|10809.5|103
1720136400000|2024-07-04 23:40:00|10810.5|10809.6|10810.4|10809.5|10810.5|10809.6|10809.8|10808.9|47
1720136700000|2024-07-04 23:45:00|10810.3|10809.4|10810.1|10809.5|10810.4|10809.7|10810.1|10809.3|28
1720137000000|2024-07-04 23:50:00|10810.2|10809.6|10810.4|10809.8|10811|10810.2|10810.1|10809.4|33
1720137300000|2024-07-04 23:55:00|10810.7|10810.1|10810.7|10810.1|10811|10810.2|10810.6|10810|13
1720137600000|2024-07-05 00:00:00|10810.8|10810.2|10812|10811.4|10813.2|10812.5|10810.6|10810|90
1720137900000|2024-07-05 00:05:00|10811.9|10811.3|10813.1|10812.5|10813.5|10812.7|10811.7|10811.1|50
1720138200000|2024-07-05 00:10:00|10813|10812.4|10812.2|10811.6|10813.8|10813.2|10812|10811.3|104
1720138500000|2024-07-05 00:15:00|10812.3|10811.7|10813.4|10812.8|10813.4|10812.8|10812|10811.4|98
1720138800000|2024-07-05 00:20:00|10813.3|10812.7|10812.9|10812.3|10813.3|10812.7|10811.8|10811.2|56
1720139100000|2024-07-05 00:25:00|10813|10812.4|10814.7|10813.8|10814.8|10813.9|10813|10812.4|87
1720139400000|2024-07-05 00:30:00|10814.8|10813.9|10816.2|10815.3|10817.3|10816.4|10814.7|10813.8|150
1720139700000|2024-07-05 00:35:00|10816.3|10815.4|10816.4|10815.5|10816.9|10816|10815.7|10814.8|77
1720140000000|2024-07-05 00:40:00|10816.3|10815.4|10817.9|10817|10818|10817.1|10816.3|10815.4|92
1720140300000|2024-07-05 00:45:00|10818|10817.1|10817.3|10816.4|10818.4|10817.7|10816.6|10815.7|122
1720140600000|2024-07-05 00:50:00|10817.2|10816.3|10816.4|10815.5|10817.3|10816.4|10815.5|10814.8|106
1720140900000|2024-07-05 00:55:00|10816.5|10815.6|10815.3|10814.4|10816.5|10815.6|10814.3|10813.5|94
1720141200000|2024-07-05 01:00:00|10815.2|10814.6|10814.9|10814.3|10815.8|10814.9|10814.4|10813.8|126
1720141500000|2024-07-05 01:05:00|10815|10814.1|10815.5|10814.6|10815.5|10814.6|10814.3|10813.4|76
1720141800000|2024-07-05 01:10:00|10815.8|10814.9|10817.3|10816.7|10817.5|10816.7|10815.6|10814.7|80
1720142100000|2024-07-05 01:15:00|10817.2|10816.6|10818.2|10817.6|10818.2|10817.6|10816.8|10816.2|97
1720142400000|2024-07-05 01:20:00|10818.1|10817.5|10817.4|10816.5|10818.3|10817.7|10817.1|10816.4|71
1720142700000|2024-07-05 01:25:00|10817.5|10816.6|10816|10815.4|10818|10817.2|10815.7|10815.1|70
1720143000000|2024-07-05 01:30:00|10816.1|10815.5|10815.4|10814.5|10817.4|10816.5|10815.4|10814.5|114
1720143300000|2024-07-05 01:35:00|10815.5|10814.6|10815.8|10814.9|10815.9|10815|10814.3|10813.4|84
1720143600000|2024-07-05 01:40:00|10815.9|10815|10815.7|10815.1|10816.5|10815.7|10814.9|10814|97
1720143900000|2024-07-05 01:45:00|10816.1|10815.5|10815.8|10815.2|10816.4|10815.8|10815.3|10814.6|59
1720144200000|2024-07-05 01:50:00|10815.7|10815.1|10817.7|10816.8|10817.8|10816.9|10815.3|10814.7|63
1720144500000|2024-07-05 01:55:00|10817.8|10816.9|10816.2|10815.6|10817.9|10817|10816|10815.2|82
1720144800000|2024-07-05 02:00:00|10816.1|10815.5|10815.3|10814.4|10816.1|10815.5|10814.7|10813.8|78
1720145100000|2024-07-05 02:05:00|10815.5|10814.6|10816.2|10815.6|10816.3|10815.7|10815.1|10814.4|47
1720145400000|2024-07-05 02:10:00|10816.3|10815.7|10815.7|10815.1|10816.3|10815.7|10815.3|10814.7|43
1720145700000|2024-07-05 02:15:00|10815.6|10815|10816|10815.4|10816.4|10815.8|10815.6|10814.8|63
1720146000000|2024-07-05 02:20:00|10815.9|10815.3|10817.3|10816.7|10817.3|10816.7|10815.5|10814.6|48
1720146300000|2024-07-05 02:25:00|10817.2|10816.6|10817.8|10816.9|10817.9|10817|10817|10816.1|57
1720146600000|2024-07-05 02:30:00|10817.7|10816.8|10817|10816.1|10817.8|10816.9|10817|10816.1|63
1720146900000|2024-07-05 02:35:00|10817.1|10816.4|10816.7|10816.1|10817.1|10816.5|10816.4|10815.6|90
1720147200000|2024-07-05 02:40:00|10816.8|10816.2|10817.1|10816.5|10817.4|10816.8|10816.7|10816.1|51
1720147500000|2024-07-05 02:45:00|10817|10816.4|10817.2|10816.6|10817.4|10816.8|10816.4|10815.8|59
1720147800000|2024-07-05 02:50:00|10817.3|10816.7|10817.8|10817.2|10818|10817.2|10817.1|10816.5|37
1720148100000|2024-07-05 02:55:00|10817.9|10817|10818.4|10817.8|10818.4|10817.8|10817.6|10816.9|30
1720148400000|2024-07-05 03:00:00|10818.3|10817.7|10820.7|10819.8|10822.1|10821.2|10818.3|10817.6|93
1720148700000|2024-07-05 03:05:00|10820.6|10819.7|10820.4|10819.8|10821|10820.1|10820|10819.4|40
1720149000000|2024-07-05 03:10:00|10820.5|10819.9|10819.7|10818.8|10821.4|10820.5|10819.6|10818.7|90
1720149300000|2024-07-05 03:15:00|10819.8|10818.9|10820.2|10819.6|10820.6|10819.8|10819.2|10818.5|100
1720149600000|2024-07-05 03:20:00|10820.3|10819.7|10823.4|10822.5|10824.7|10823.8|10820.2|10819.5|148
1720149900000|2024-07-05 03:25:00|10823.3|10822.4|10824.4|10823.8|10824.6|10823.8|10822.9|10822.3|95
1720150200000|2024-07-05 03:30:00|10824.3|10823.7|10824.1|10823.2|10824.5|10823.7|10823.3|10822.7|97
1720150500000|2024-07-05 03:35:00|10824.2|10823.3|10824|10823.1|10825|10824.2|10823.7|10822.8|61
1720150800000|2024-07-05 03:40:00|10824.2|10823.6|10822.9|10822|10824.3|10823.6|10822.5|10821.8|82
1720151100000|2024-07-05 03:45:00|10823|10822.1|10821.1|10820.2|10823|10822.3|10821.1|10820.2|77
1720151400000|2024-07-05 03:50:00|10821|10820.1|10821.2|10820.6|10821.6|10821|10820.7|10819.9|53
1720151700000|2024-07-05 03:55:00|10821.3|10820.7|10822.2|10821.6|10822.7|10822.1|10820.8|10819.9|45
1720152000000|2024-07-05 04:00:00|10822.3|10821.4|10820.5|10819.6|10822.3|10821.5|10820.3|10819.4|59
1720152300000|2024-07-05 04:05:00|10820.7|10819.8|10820.8|10820.2|10821.7|10821.1|10820.5|10819.8|58
1720152600000|2024-07-05 04:10:00|10820.7|10820.1|10820.9|10820.3|10821.4|10820.8|10820.6|10819.9|54
1720152900000|2024-07-05 04:15:00|10820.8|10820.2|10821.3|10820.7|10821.3|10820.7|10820.6|10820|33
1720153200000|2024-07-05 04:20:00|10821.4|10820.8|10821.2|10820.6|10821.6|10820.8|10820.4|10819.8|43
1720153500000|2024-07-05 04:25:00|10821.3|10820.7|10821.2|10820.6|10821.6|10820.8|10820.8|10820.1|90
1720153800000|2024-07-05 04:30:00|10821.1|10820.5|10821|10820.1|10821.3|10820.7|10820.6|10820|46
1720154100000|2024-07-05 04:35:00|10820.9|10820|10820.8|10819.9|10821.5|10820.9|10820.7|10819.8|43
1720154400000|2024-07-05 04:40:00|10820.9|10820|10821.6|10821|10821.7|10821|10820.7|10819.8|53
1720154700000|2024-07-05 04:45:00|10821.5|10820.9|10821.4|10820.8|10821.7|10821|10821.1|10820.4|33
1720155000000|2024-07-05 04:50:00|10821.3|10820.7|10822.3|10821.7|10822.4|10821.8|10821.1|10820.5|52
1720155300000|2024-07-05 04:55:00|10822.4|10821.8|10822.3|10821.7|10823.2|10822.3|10822.1|10821.5|58
1720155600000|2024-07-05 05:00:00|10822.5|10821.6|10821.8|10821.2|10822.6|10821.8|10821.7|10821.1|57
1720155900000|2024-07-05 05:05:00|10821.9|10821.3|10821.1|10820.5|10821.9|10821.3|10820.6|10819.8|80
1720156200000|2024-07-05 05:10:00|10821.2|10820.6|10820.7|10819.8|10821.4|10820.7|10820.7|10819.8|47
1720156500000|2024-07-05 05:15:00|10820.6|10819.7|10819.9|10819|10820.6|10819.7|10819.7|10818.9|46
1720156800000|2024-07-05 05:20:00|10819.8|10818.9|10820.7|10819.8|10821|10820.1|10819.7|10818.9|62
1720157100000|2024-07-05 05:25:00|10820.6|10819.7|10820.3|10819.4|10821|10820.1|10820.1|10819.4|38
1720157400000|2024-07-05 05:30:00|10820.4|10819.7|10821.3|10820.4|10821.5|10820.8|10820.2|10819.5|77
1720157700000|2024-07-05 05:35:00|10821.2|10820.3|10820.2|10819.6|10821.6|10821|10820.2|10819.6|53
1720158000000|2024-07-05 05:40:00|10820.3|10819.7|10820.4|10819.5|10820.4|10819.7|10819.5|10818.9|68
1720158300000|2024-07-05 05:45:00|10820.3|10819.7|10820.3|10819.7|10820.6|10820|10820|10819.4|40
1720158600000|2024-07-05 05:50:00|10820.2|10819.6|10821.9|10821|10822.2|10821.4|10820.2|10819.6|73
1720158900000|2024-07-05 05:55:00|10822|10821.1|10821.9|10821|10822.8|10822.2|10821.7|10821|91
1720159200000|2024-07-05 06:00:00|10822|10821.1|10824.1|10823.2|10824.2|10823.3|10821.3|10820.4|145
1720159500000|2024-07-05 06:05:00|10823.9|10823.3|10823.3|10822.7|10824|10823.4|10822.9|10822.2|90
1720159800000|2024-07-05 06:10:00|10823|10822.4|10821.9|10821.3|10823|10822.4|10821.9|10821|80
1720160100000|2024-07-05 06:15:00|10821.8|10821.2|10823.1|10822.5|10823.6|10823|10821|10820.4|97
1720160400000|2024-07-05 06:20:00|10823|10822.1|10823.4|10822.5|10824.2|10823.5|10822.6|10822|92
1720160700000|2024-07-05 06:25:00|10823.3|10822.7|10822.5|10821.6|10823.6|10822.8|10821.8|10821.2|103
1720161000000|2024-07-05 06:30:00|10822.9|10822|10823.3|10822.7|10824.4|10823.5|10822.7|10821.8|127
1720161300000|2024-07-05 06:35:00|10823.2|10822.6|10825.6|10825|10826.3|10825.7|10822.7|10822.1|105
1720161600000|2024-07-05 06:40:00|10825.7|10825.1|10824.5|10823.3|10825.8|10825.1|10824.3|10823.3|123
1720161900000|2024-07-05 06:45:00|10824.1|10822.7|10824.2|10823.3|10824.8|10823.9|10822.3|10821|148
1720162200000|2024-07-05 06:50:00|10824.1|10823.5|10821.7|10821.1|10824.3|10823.5|10821.7|10820.9|158
1720162500000|2024-07-05 06:55:00|10821.8|10821.2|10819.7|10818.8|10821.8|10821.2|10819.3|10818.5|122
1720162800000|2024-07-05 07:00:00|10819.8|10818.9|10819.1|10818.5|10820.5|10819.9|10816.8|10816.2|264
1720163100000|2024-07-05 07:05:00|10819.2|10818.6|10822.5|10821.6|10822.5|10821.6|10819.2|10818.6|226
1720163400000|2024-07-05 07:10:00|10822.4|10821.5|10824.1|10823.2|10825.5|10824.6|10822|10821.1|207
1720163700000|2024-07-05 07:15:00|10824|10823.1|10824|10823.4|10824.1|10823.4|10821.5|10820.6|234
1720164000000|2024-07-05 07:20:00|10823.8|10823.2|10821.5|10820.6|10825.7|10825.1|10820.9|10820.3|242
1720164300000|2024-07-05 07:25:00|10821.7|10820.8|10824.3|10823.4|10824.6|10823.7|10821.3|10820.4|209
1720164600000|2024-07-05 07:30:00|10824.2|10823.3|10823|10822.4|10825.8|10825.2|10823|10822.3|154
1720164900000|2024-07-05 07:35:00|10822.9|10822.3|10827.7|10826.8|10827.7|10827|10822.1|10821.4|229
1720165200000|2024-07-05 07:40:00|10827.6|10826.7|10827|10826.4|10828.3|10827.5|10826.3|10825.5|164
1720165500000|2024-07-05 07:45:00|10827.2|10826.6|10825.4|10824.8|10827.5|10826.6|10825.1|10824.5|148
1720165800000|2024-07-05 07:50:00|10825.3|10824.7|10829.9|10829.3|10830.2|10829.6|10825.3|10824.7|169
1720166100000|2024-07-05 07:55:00|10829.8|10829.2|10829.6|10828.7|10830.6|10830|10828.5|10827.7|157
1720166400000|2024-07-05 08:00:00|10829.5|10828.6|10829|10828.4|10829.5|10828.6|10825.4|10824.8|267
1720166700000|2024-07-05 08:05:00|10829.1|10828.5|10826.9|10826.3|10829.4|10828.5|10826.6|10826|148
1720167000000|2024-07-05 08:10:00|10827.1|10826.2|10826.1|10825.5|10827.2|10826.3|10824.9|10824.3|160
1720167300000|2024-07-05 08:15:00|10826.3|10825.7|10823.8|10823.2|10826.7|10826.1|10823|10822.4|168
1720167600000|2024-07-05 08:20:00|10823.6|10823|10825.6|10825|10825.7|10825|10823.5|10822.8|150
1720167900000|2024-07-05 08:25:00|10825.4|10824.8|10826.6|10826|10826.9|10826.3|10825.4|10824.8|162
1720168200000|2024-07-05 08:30:00|10826.7|10826.1|10827.1|10826.5|10827.7|10827.1|10826.7|10826.1|56
1720168500000|2024-07-05 08:35:00|10827.2|10826.6|10826.8|10825.9|10827.2|10826.6|10825.6|10825|124
1720168800000|2024-07-05 08:40:00|10827|10826.1|10830.2|10829.6|10830.6|10830|10827|10826.1|185
1720169100000|2024-07-05 08:45:00|10829.8|10829.2|10828.1|10827.5|10831.1|10830.2|10828.1|10827.5|111
1720169400000|2024-07-05 08:50:00|10828.2|10827.6|10829.3|10828.7|10830|10829.3|10827.9|10827.2|122
1720169700000|2024-07-05 08:55:00|10829.4|10828.8|10828.6|10827.7|10830.8|10830.2|10828.5|10827.6|81
1720170000000|2024-07-05 09:00:00|10828.4|10827.5|10828.8|10827.9|10829.4|10828.8|10828|10827.1|107
1720170300000|2024-07-05 09:05:00|10828.3|10827.4|10828|10827.4|10828.8|10827.9|10826.8|10825.9|154
1720170600000|2024-07-05 09:10:00|10827.9|10827.3|10829.6|10829|10829.7|10829.1|10827.9|10827.2|102
1720170900000|2024-07-05 09:15:00|10829.3|10828.7|10829.8|10828.9|10829.9|10829|10828.6|10828|96
1720171200000|2024-07-05 09:20:00|10829.6|10829|10828.3|10827.7|10831.1|10830.5|10826.9|10826.3|124
1720171500000|2024-07-05 09:25:00|10828.2|10827.6|10827.6|10827|10829.8|10828.9|10827.2|10826.4|85
1720171800000|2024-07-05 09:30:00|10827.7|10827.1|10827.2|10826.6|10829|10828.1|10827|10826.4|103
1720172100000|2024-07-05 09:35:00|10827.3|10826.7|10827.1|10826.5|10830.4|10829.6|10826.3|10825.6|140
1720172400000|2024-07-05 09:40:00|10827.2|10826.6|10827.4|10826.8|10828.1|10827.2|10826.7|10826.1|106
1720172700000|2024-07-05 09:45:00|10827.2|10826.5|10827.3|10826.7|10828.5|10827.9|10827.2|10826.5|78
1720173000000|2024-07-05 09:50:00|10827.1|10826.5|10826.3|10825.4|10827.1|10826.5|10826.1|10825.3|94
1720173300000|2024-07-05 09:55:00|10826.5|10825.6|10826.8|10826.2|10827.6|10826.7|10826.4|10825.6|59
1720173600000|2024-07-05 10:00:00|10826.9|10826.3|10826.1|10825.5|10826.9|10826.3|10824.6|10823.7|141
1720173900000|2024-07-05 10:05:00|10826|10825.4|10826.6|10825.7|10826.6|10825.7|10825|10824.2|146
1720174200000|2024-07-05 10:10:00|10826.5|10825.6|10829.4|10828.5|10829.4|10828.5|10826|10825.3|97
1720174500000|2024-07-05 10:15:00|10829.3|10828.7|10831.3|10830.4|10832.4|10831.5|10829.2|10828.6|114
1720174800000|2024-07-05 10:20:00|10831.4|10830.5|10829.1|10828.5|10832|10831.3|10828.9|10828.3|121
1720175100000|2024-07-05 10:25:00|10829|10828.4|10826|10825.4|10830.2|10829.6|10826|10825.4|115
1720175400000|2024-07-05 10:30:00|10825.9|10825.3|10826.1|10825.5|10826.4|10825.8|10824.5|10823.9|127
1720175700000|2024-07-05 10:35:00|10826|10825.4|10826.5|10825.6|10827.2|10826.4|10825.1|10824.5|161
1720176000000|2024-07-05 10:40:00|10826.4|10825.5|10825.3|10824.7|10826.5|10825.6|10824.3|10823.4|151
1720176300000|2024-07-05 10:45:00|10825.2|10824.6|10824.3|10823.7|10825.2|10824.6|10822.5|10821.9|103
1720176600000|2024-07-05 10:50:00|10824.4|10823.8|10823.6|10823|10825|10824.4|10822.9|10822|105
1720176900000|2024-07-05 10:55:00|10823.7|10823.1|10825.1|10824.5|10825.1|10824.5|10823.5|10822.9|108
1720177200000|2024-07-05 11:00:00|10825|10824.4|10822.1|10821.2|10825.5|10824.9|10821.7|10820.8|127
1720177500000|2024-07-05 11:05:00|10822|10821.1|10821.7|10820.8|10822.2|10821.5|10821.1|10820.2|82
1720177800000|2024-07-05 11:10:00|10822|10821.1|10823.6|10823|10824.1|10823.3|10821.7|10820.8|129
1720178100000|2024-07-05 11:15:00|10823.7|10823.1|10823.7|10822.8|10824.4|10823.8|10822.9|10822.3|106
1720178400000|2024-07-05 11:20:00|10823.6|10822.7|10821.4|10820.8|10823.7|10822.8|10820.6|10820|78
1720178700000|2024-07-05 11:25:00|10821.5|10820.9|10822.5|10821.9|10822.5|10821.9|10821.5|10820.9|111
1720179000000|2024-07-05 11:30:00|10822.6|10822|10821|10820.4|10822.8|10822|10820.6|10820|86
1720179300000|2024-07-05 11:35:00|10820.8|10820.2|10821.7|10820.8|10821.8|10821.1|10820.6|10819.8|105
1720179600000|2024-07-05 11:40:00|10821.5|10820.9|10822.5|10821.9|10823|10822.4|10821|10820.1|109
1720179900000|2024-07-05 11:45:00|10822.6|10822|10821|10820.4|10822.9|10822.3|10820.5|10819.9|77
1720180200000|2024-07-05 11:50:00|10820.9|10820.3|10819.7|10819.1|10821|10820.4|10819.5|10818.9|107
1720180500000|2024-07-05 11:55:00|10819.8|10819.2|10819.3|10818.7|10821|10820.1|10818.9|10818|226
1720180800000|2024-07-05 12:00:00|10819.4|10818.8|10821.6|10820.7|10821.8|10821.1|10819.3|10818.6|163
1720181100000|2024-07-05 12:05:00|10821.7|10820.8|10824.4|10823.5|10824.4|10823.5|10821|10820.4|129
1720181400000|2024-07-05 12:10:00|10824.3|10823.4|10825.8|10824.9|10825.8|10824.9|10822.9|10822.3|190
1720181700000|2024-07-05 12:15:00|10825.4|10824.5|10827.2|10826.6|10827.2|10826.6|10824.1|10823.2|230
1720182000000|2024-07-05 12:20:00|10827.4|10826.8|10826.2|10825.6|10828|10827.2|10825.2|10824.4|229
1720182300000|2024-07-05 12:25:00|10826.3|10825.7|10829.9|10823.9|10830.3|10826.2|10824.7|10823.8|259
1720182600000|2024-07-05 12:30:00|10829.8|10823.8|10826.8|10825.9|10842.9|10842|10802.4|10796.4|1683
1720182900000|2024-07-05 12:35:00|10826.9|10826|10818|10817.1|10832.3|10831.4|10815.6|10814.7|1223
1720183200000|2024-07-05 12:40:00|10818.6|10817.7|10833.1|10832.5|10833.1|10832.5|10817|10816.1|1023
1720183500000|2024-07-05 12:45:00|10833.2|10832.3|10824.2|10823.3|10833.7|10832.8|10823.4|10822.5|901
1720183800000|2024-07-05 12:50:00|10824.4|10823.5|10824.6|10823.7|10829.9|10829.3|10822.2|10821.6|863
1720184100000|2024-07-05 12:55:00|10824.3|10823.4|10829.9|10829.3|10833|10832.3|10823.7|10822.8|647
1720184400000|2024-07-05 13:00:00|10830|10829.1|10824.5|10823.6|10832.8|10832|10823.1|10822.2|681
1720184700000|2024-07-05 13:05:00|10824.4|10823.8|10829.9|10829.3|10833|10832.4|10821.9|10821.1|800
1720185000000|2024-07-05 13:10:00|10829.8|10829.2|10831.2|10830.3|10834.7|10833.8|10829.4|10828.6|667
1720185300000|2024-07-05 13:15:00|10830.9|10830.1|10827.1|10826.2|10831.4|10830.5|10826.2|10825.3|647
1720185600000|2024-07-05 13:20:00|10827.2|10826.3|10829.6|10828.7|10829.8|10828.9|10824.7|10823.8|559
1720185900000|2024-07-05 13:25:00|10829.5|10828.6|10828.8|10827.9|10831|10830.2|10824.9|10824|472
1720186200000|2024-07-05 13:30:00|10828.7|10827.8|10830.8|10829.9|10831.3|10830.4|10825.3|10824.7|608
1720186500000|2024-07-05 13:35:00|10830.6|10829.7|10829.5|10828.9|10832|10831.2|10829.2|10828.3|466
1720186800000|2024-07-05 13:40:00|10829.3|10828.7|10830.8|10830.2|10831.9|10831|10827.9|10827.3|341
1720187100000|2024-07-05 13:45:00|10830.9|10830.3|10821.6|10820.7|10831|10830.4|10821.4|10820.7|496
1720187400000|2024-07-05 13:50:00|10821.3|10820.4|10820.9|10820|10822.5|10821.9|10814.6|10813.9|660
1720187700000|2024-07-05 13:55:00|10820.8|10819.9|10819.6|10819|10822.8|10821.9|10816.2|10815.3|447
1720188000000|2024-07-05 14:00:00|10819.5|10818.9|10815.1|10814.5|10819.8|10819|10813.1|10812.5|445
1720188300000|2024-07-05 14:05:00|10815|10814.4|10814.4|10813.8|10817.8|10816.9|10814.2|10813.6|581
1720188600000|2024-07-05 14:10:00|10814.2|10813.6|10816|10815.4|10818.2|10817.5|10811|10810.4|591
1720188900000|2024-07-05 14:15:00|10815.9|10815.3|10815.9|10815|10816.7|10816|10812.9|10812.3|438
1720189200000|2024-07-05 14:20:00|10816.1|10815.5|10817.3|10816.4|10817.9|10817.3|10814.9|10814|368
1720189500000|2024-07-05 14:25:00|10817.2|10816.3|10816.1|10815.5|10820.1|10819.2|10816.1|10815.5|415
1720189800000|2024-07-05 14:30:00|10816.2|10815.6|10822.2|10821.6|10825.3|10824.5|10816|10815.4|429
1720190100000|2024-07-05 14:35:00|10822.1|10821.5|10822.1|10821.5|10824.5|10823.9|10821.1|10820.5|421
1720190400000|2024-07-05 14:40:00|10822|10821.4|10825.2|10824.3|10826.1|10825.5|10821.8|10821.2|399
1720190700000|2024-07-05 14:45:00|10825|10824.4|10823.1|10822.5|10826|10825.4|10822|10821.3|343
1720191000000|2024-07-05 14:50:00|10823.2|10822.6|10825.2|10824.6|10825.5|10824.9|10822.6|10822|378
1720191300000|2024-07-05 14:55:00|10825.5|10824.9|10824.5|10823.9|10826.5|10825.9|10823.4|10822.6|313
1720191600000|2024-07-05 15:00:00|10824.4|10823.8|10820.7|10820.1|10825.5|10824.6|10819.8|10818.9|421
1720191900000|2024-07-05 15:05:00|10820.6|10820|10823.8|10823.2|10826.5|10825.9|10820.3|10819.7|348
1720192200000|2024-07-05 15:10:00|10823.7|10823.1|10821.6|10821|10825.6|10824.8|10821|10820.2|408
1720192500000|2024-07-05 15:15:00|10821.7|10820.8|10825.4|10824.5|10826.4|10825.7|10821.7|10820.8|301
1720192800000|2024-07-05 15:20:00|10825.3|10824.4|10825.7|10825.1|10828.3|10827.5|10825.3|10824.4|273
1720193100000|2024-07-05 15:25:00|10825.6|10825|10828.6|10827.7|10829.5|10828.7|10825.6|10825|246
1720193400000|2024-07-05 15:30:00|10828.3|10827.8|10829.3|10828.7|10830.9|10830|10828.3|10827.7|202
1720193700000|2024-07-05 15:35:00|10829.5|10828.9|10828.7|10828.1|10831.2|10830.3|10828.7|10827.9|258
1720194000000|2024-07-05 15:40:00|10828.8|10828.2|10826.1|10825.5|10829.4|10828.8|10826.1|10825.3|212
1720194300000|2024-07-05 15:45:00|10826.2|10825.6|10827.1|10826.5|10828|10827.3|10826.1|10825.5|207
1720194600000|2024-07-05 15:50:00|10826.8|10826.2|10827.8|10826.9|10828|10827.4|10825.4|10824.7|178
1720194900000|2024-07-05 15:55:00|10827.7|10827.2|10828.1|10827.5|10828.8|10827.9|10827.2|10826.6|147
1720195200000|2024-07-05 16:00:00|10828.2|10827.6|10828.2|10827.6|10829.2|10828.6|10827.4|10826.8|169
1720195500000|2024-07-05 16:05:00|10828.1|10827.5|10828.5|10827.9|10828.5|10827.9|10827.1|10826.5|180
1720195800000|2024-07-05 16:10:00|10828.6|10828|10830.2|10829.3|10830.3|10829.7|10827.9|10827.3|113
1720196100000|2024-07-05 16:15:00|10830|10829.1|10828.5|10827.6|10830|10829.1|10826.8|10826.2|136
1720196400000|2024-07-05 16:20:00|10828.4|10827.5|10830.2|10829.6|10830.7|10830.1|10827.6|10826.7|147
1720196700000|2024-07-05 16:25:00|10830.1|10829.5|10827.7|10827.1|10830.3|10829.7|10827.7|10827.1|128
1720197000000|2024-07-05 16:30:00|10827.9|10827|10826.3|10825.7|10828|10827.2|10826.3|10825.5|167
1720197300000|2024-07-05 16:35:00|10826.4|10825.8|10826.1|10825.2|10826.6|10825.8|10825.3|10824.4|125
1720197600000|2024-07-05 16:40:00|10826|10825.1|10825.5|10824.6|10826.6|10825.7|10824.9|10824|123
1720197900000|2024-07-05 16:45:00|10825.2|10824.3|10824.4|10823.5|10826|10825.1|10823.7|10823|106
1720198200000|2024-07-05 16:50:00|10824.6|10823.7|10823.8|10822.9|10825.2|10824.4|10823.7|10822.9|140
1720198500000|2024-07-05 16:55:00|10823.9|10823|10826.1|10825.2|10826.3|10825.4|10823.7|10822.8|125
1720198800000|2024-07-05 17:00:00|10826|10825.1|10828.4|10827.8|10828.4|10827.8|10825.4|10824.8|106
1720199100000|2024-07-05 17:05:00|10828.3|10827.7|10828.2|10827.6|10829.2|10828.6|10826.9|10826.3|121
1720199400000|2024-07-05 17:10:00|10828.3|10827.7|10827.8|10826.9|10828.5|10827.8|10827.2|10826.3|137
1720199700000|2024-07-05 17:15:00|10827.7|10826.8|10826.1|10825.5|10827.7|10826.8|10825.3|10824.4|116
1720200000000|2024-07-05 17:20:00|10826|10825.4|10827.7|10826.8|10828.6|10827.8|10825.7|10824.8|81
1720200300000|2024-07-05 17:25:00|10827.8|10826.9|10828.3|10827.7|10828.9|10828.3|10827.2|10826.4|72
1720200600000|2024-07-05 17:30:00|10828.4|10827.8|10827.1|10826.5|10828.5|10827.8|10825.8|10825.1|88
1720200900000|2024-07-05 17:35:00|10827.2|10826.6|10827.9|10827.3|10828|10827.4|10826.9|10826.3|41
1720201200000|2024-07-05 17:40:00|10828.1|10827.5|10830.1|10829.5|10830.8|10830.1|10827.8|10826.9|91
1720201500000|2024-07-05 17:45:00|10830.3|10829.4|10829.5|10828.9|10830.9|10830.2|10829.2|10828.6|86
1720201800000|2024-07-05 17:50:00|10829.4|10828.8|10828.4|10827.8|10830.1|10829.5|10827.9|10827.3|108
1720202100000|2024-07-05 17:55:00|10828.5|10827.9|10828.1|10827.5|10829.4|10828.8|10827.8|10827.2|122
1720202400000|2024-07-05 18:00:00|10828.2|10827.6|10828.6|10828|10829|10828.4|10828.2|10827.6|116
1720202700000|2024-07-05 18:05:00|10828.5|10827.9|10828.9|10828.3|10829.1|10828.4|10828|10827.4|72
1720203000000|2024-07-05 18:10:00|10829|10828.1|10830.5|10829.6|10830.7|10829.8|10828.9|10828|61
1720203300000|2024-07-05 18:15:00|10830.6|10829.7|10831.6|10830.7|10831.7|10830.8|10830|10829.1|37
1720203600000|2024-07-05 18:20:00|10831.8|10830.9|10830.8|10830.2|10832.2|10831.3|10830.8|10830.2|49
1720203900000|2024-07-05 18:25:00|10830.9|10830.3|10832.6|10831.7|10833.3|10832.7|10830.8|10830.1|71
1720204200000|2024-07-05 18:30:00|10832.4|10831.8|10833.3|10832.7|10833.4|10832.8|10831|10830.4|75
1720204500000|2024-07-05 18:35:00|10833.4|10832.8|10832.3|10831.7|10833.9|10833.3|10832.3|10831.7|73
1720204800000|2024-07-05 18:40:00|10832.4|10831.8|10834|10833.1|10834.1|10833.4|10832.3|10831.7|92
1720205100000|2024-07-05 18:45:00|10834.1|10833.2|10834.5|10833.6|10834.7|10834|10833.9|10833|80
1720205400000|2024-07-05 18:50:00|10834.6|10833.7|10837|10836.4|10837.2|10836.4|10834.5|10833.6|97
1720205700000|2024-07-05 18:55:00|10836.9|10836.3|10837.4|10836.8|10837.9|10837|10836|10835.4|101
1720206000000|2024-07-05 19:00:00|10837.3|10836.7|10838.8|10838.2|10839.1|10838.2|10837|10836.4|115
1720206300000|2024-07-05 19:05:00|10838.9|10838.3|10838.8|10838.2|10839.3|10838.7|10837.2|10836.6|108
1720206600000|2024-07-05 19:10:00|10838.9|10838.3|10839.1|10838.5|10839.9|10839.3|10838.4|10837.8|62
1720206900000|2024-07-05 19:15:00|10838.8|10838.2|10839.9|10839.3|10840.2|10839.6|10838.8|10838.2|75
1720207200000|2024-07-05 19:20:00|10839.8|10839.2|10841|10840.1|10841.1|10840.2|10839.5|10838.8|74
1720207500000|2024-07-05 19:25:00|10840.9|10840.3|10841.4|10840.8|10842.4|10841.8|10840.7|10840.1|105
1720207800000|2024-07-05 19:30:00|10841.2|10840.3|10842|10841.1|10842.3|10841.4|10841.1|10840.3|79
1720208100000|2024-07-05 19:35:00|10842.1|10841.2|10842|10841.1|10842.2|10841.3|10841.4|10840.5|128
1720208400000|2024-07-05 19:40:00|10842.1|10841.2|10842|10841.1|10843.2|10842.3|10841.5|10840.6|107
1720208700000|2024-07-05 19:45:00|10842.1|10841.2|10840.3|10839.4|10842.1|10841.2|10840.2|10839.3|128
1720209000000|2024-07-05 19:50:00|10840.7|10839.8|10840.4|10839.5|10841.2|10840.3|10839.9|10839|89
1720209300000|2024-07-05 19:55:00|10840.5|10839.6|10841.9|10841|10842|10841.1|10840.4|10839.5|137
1720209600000|2024-07-05 20:00:00|10841.8|10840.9|10840.4|10839.5|10841.8|10840.9|10840.3|10839.4|80
1720209900000|2024-07-05 20:05:00|10840.3|10839.4|10839.3|10838.4|10840.9|10840|10839.3|10838.4|65
1720210200000|2024-07-05 20:10:00|10839.5|10838.6|10839.8|10838.9|10840|10839.1|10839.4|10838.5|58
1720210500000|2024-07-05 20:15:00|10839.7|10838.8|10840.2|10839.3|10840.7|10839.8|10839.7|10838.8|58
1720210800000|2024-07-05 20:20:00|10840.1|10839.2|10840.9|10840|10841.3|10840.4|10840.1|10839.2|53
1720211100000|2024-07-05 20:25:00|10841|10840.1|10841.1|10840.2|10841.3|10840.4|10840.8|10839.9|70
1720211400000|2024-07-05 20:30:00|10841.3|10840.4|10840.8|10839.9|10841.7|10840.8|10840.8|10839.9|56
1720211700000|2024-07-05 20:35:00|10840.9|10840|10839.8|10838.9|10841|10840.1|10839.7|10838.8|87
1720212000000|2024-07-05 20:40:00|10839.7|10838.8|10840|10839.1|10840.3|10839.4|10839.7|10838.8|36
1720212300000|2024-07-05 20:45:00|10839.9|10839|10839.5|10838.6|10840|10839.1|10838.8|10837.9|68
1720212600000|2024-07-05 20:50:00|10839.3|10838.4|10839.6|10838.7|10839.7|10838.8|10838.2|10837.3|96
1720212900000|2024-07-05 20:55:00|10839.9|10838.4|10842.4|10835.8|10843.7|10839.4|10839.9|10835.3|554
1720382400000|2024-07-07 20:00:00|10809.4|10803.4|10808.9|10802.5|10811.3|10805.1|10807.8|10799.1|52
1720382700000|2024-07-07 20:05:00|10812.5|10806.4|10815.9|10807.5|10817.5|10807.8|10807.2|10801.2|28
1720383000000|2024-07-07 20:10:00|10814.6|10804.1|10813.8|10806.3|10817.8|10807.5|10809.3|10802.4|84
1720383300000|2024-07-07 20:15:00|10813.3|10807.1|10812.9|10807.5|10814|10808.2|10809.1|10806.5|43
1720383600000|2024-07-07 20:20:00|10813.3|10807.6|10811.1|10806.6|10815.8|10808.8|10809.6|10804.7|123
1720383900000|2024-07-07 20:25:00|10811|10806.5|10808.9|10803.3|10812.3|10806.5|10807.9|10799|61
1720384200000|2024-07-07 20:30:00|10808.3|10802.6|10812|10807|10812|10807.9|10808.2|10800.2|46
1720384500000|2024-07-07 20:35:00|10811.8|10806.7|10808.9|10803.2|10811.8|10806.8|10806.2|10799.1|52
1720384800000|2024-07-07 20:40:00|10811.2|10799.2|10808.6|10803.3|10811.3|10805.3|10806.9|10799.2|41
1720385100000|2024-07-07 20:45:00|10809.6|10802.8|10805.8|10801.1|10810.3|10803.4|10805.4|10797.9|40
1720385400000|2024-07-07 20:50:00|10806|10801.4|10804.6|10800.9|10809.1|10802.6|10804.5|10798|48
1720385700000|2024-07-07 20:55:00|10804.9|10800.6|10805.3|10800.2|10808.7|10801.2|10804.8|10797.5|41
1720386000000|2024-07-07 21:00:00|10805.1|10800.4|10811.5|10800.2|10813.3|10805|10805.1|10797.3|89
1720386300000|2024-07-07 21:05:00|10811.1|10799.4|10814.3|10801.7|10816.7|10806.1|10809.5|10797.8|110
1720386600000|2024-07-07 21:10:00|10813.8|10801.2|10818.7|10806.1|10818.8|10806.3|10811.7|10800.9|124
1720386900000|2024-07-07 21:15:00|10818.5|10805.9|10819.4|10812.8|10828.7|10816.1|10818.5|10805.9|235
1720387200000|2024-07-07 21:20:00|10818.9|10812.3|10822.2|10815.6|10822.2|10815.6|10818.9|10812.3|33
1720387500000|2024-07-07 21:25:00|10819.7|10813.1|10821|10814.4|10822.5|10815.9|10819.2|10812.6|55
1720387800000|2024-07-07 21:30:00|10820.7|10814.1|10823.2|10816.6|10824.3|10817.7|10817.8|10811.2|120
1720388100000|2024-07-07 21:35:00|10823.3|10816.7|10822.5|10815.9|10823.9|10817.3|10822|10815.4|52
1720388400000|2024-07-07 21:40:00|10822.7|10816.1|10822.4|10815.8|10823|10816.5|10821.6|10815.4|75
1720388700000|2024-07-07 21:45:00|10822.9|10816.3|10822.7|10816.1|10823.8|10817.2|10819.8|10813.9|83
1720389000000|2024-07-07 21:50:00|10822.9|10816.3|10823.6|10818.3|10823.6|10818.4|10818.9|10814.1|78
1720389300000|2024-07-07 21:55:00|10823.5|10818.1|10822.3|10815.7|10824|10819.4|10822|10815.7|63
1720389600000|2024-07-07 22:00:00|10822.5|10815.9|10832.6|10830.1|10833|10830.3|10822.3|10815.7|312
1720389900000|2024-07-07 22:05:00|10832.3|10830.4|10832.4|10831.2|10833.7|10832.5|10830.9|10829.1|177
1720390200000|2024-07-07 22:10:00|10832.5|10831.5|10829.6|10828.2|10833|10831.6|10829.1|10827.8|134
1720390500000|2024-07-07 22:15:00|10829.5|10828.3|10831|10829.9|10832.3|10831.4|10828.8|10827.6|134
1720390800000|2024-07-07 22:20:00|10830.9|10830|10827.9|10827|10831.2|10830|10827.3|10826.4|113
1720391100000|2024-07-07 22:25:00|10827.5|10826.6|10826.9|10826|10828.4|10827.5|10826.5|10825.6|86
1720391400000|2024-07-07 22:30:00|10826.8|10825.9|10826.6|10825.7|10826.9|10826|10824.7|10823.8|119
1720391700000|2024-07-07 22:35:00|10827.3|10826.4|10827.5|10826.6|10828.3|10827.4|10826.9|10826|39
1720392000000|2024-07-07 22:40:00|10827.6|10826.7|10826.9|10826|10828.1|10827.2|10826.7|10825.8|41
1720392300000|2024-07-07 22:45:00|10827|10826.1|10827.4|10826.5|10827.5|10826.6|10825.9|10825|51
1720392600000|2024-07-07 22:50:00|10827.3|10826.4|10826.1|10825.2|10827.6|10826.7|10825.7|10824.8|88
1720392900000|2024-07-07 22:55:00|10826.4|10825.5|10825.1|10824.2|10826.5|10825.6|10824.8|10823.9|57
1720393200000|2024-07-07 23:00:00|10825.2|10824.3|10825.6|10824.7|10825.6|10824.7|10822.4|10821.5|141
1720393500000|2024-07-07 23:05:00|10825.4|10824.5|10825.3|10824.4|10825.9|10825|10825.1|10824.2|62
1720393800000|2024-07-07 23:10:00|10825.6|10824.7|10826.1|10825.5|10826.7|10825.8|10824.6|10823.7|61
1720394100000|2024-07-07 23:15:00|10826|10825.4|10828.3|10827.4|10828.3|10827.4|10826|10825.4|63
1720394400000|2024-07-07 23:20:00|10828.4|10827.5|10827.8|10826.9|10828.4|10827.5|10827.4|10826.6|49
1720394700000|2024-07-07 23:25:00|10827.7|10827.2|10826.7|10825.8|10827.9|10827.3|10826.4|10825.5|44
1720395000000|2024-07-07 23:30:00|10826.6|10825.7|10826.9|10826|10827.3|10826.4|10826.6|10825.7|81
1720395300000|2024-07-07 23:35:00|10826.8|10825.9|10827.6|10826.7|10827.6|10826.9|10826.8|10825.9|97
1720395600000|2024-07-07 23:40:00|10827.5|10826.6|10827.2|10826.3|10828.3|10827.4|10827|10826.3|76
1720395900000|2024-07-07 23:45:00|10827.1|10826.2|10827.1|10826.2|10828|10827.1|10827|10826.1|101
1720396200000|2024-07-07 23:50:00|10826.9|10826|10827.9|10827|10828.4|10827.5|10826.7|10825.8|99
1720396500000|2024-07-07 23:55:00|10827.8|10826.9|10826.2|10825.3|10827.9|10827|10825.9|10825|81
1720396800000|2024-07-08 00:00:00|10826.1|10825.2|10827|10826.1|10828.1|10827.2|10825.7|10825.1|147
1720397100000|2024-07-08 00:05:00|10827.1|10826.2|10828.4|10827.5|10828.8|10828.2|10826.5|10825.6|121
1720397400000|2024-07-08 00:10:00|10828.5|10827.6|10827.6|10826.7|10828.5|10827.6|10825.4|10824.7|111
1720397700000|2024-07-08 00:15:00|10827.5|10826.6|10828.3|10827.7|10829.8|10829.2|10827.5|10826.6|118
1720398000000|2024-07-08 00:20:00|10828.4|10827.5|10827.1|10826.5|10829.1|10828.3|10826.8|10826.1|92
1720398300000|2024-07-08 00:25:00|10827|10826.4|10828.4|10827.8|10828.6|10828|10827|10826.4|87
1720398600000|2024-07-08 00:30:00|10828.3|10827.7|10823.6|10822.7|10828.8|10828|10823.5|10822.6|146
1720398900000|2024-07-08 00:35:00|10823.7|10822.8|10823.1|10822.2|10823.9|10823|10822.4|10821.5|107
1720399200000|2024-07-08 00:40:00|10823.2|10822.3|10821.3|10820.7|10823.5|10822.7|10820.5|10819.6|175
1720399500000|2024-07-08 00:45:00|10821.2|10820.6|10820.4|10819.5|10822.3|10821.4|10820.1|10819.3|134
1720399800000|2024-07-08 00:50:00|10820.3|10819.4|10821.3|10820.4|10822|10821.1|10819.5|10818.7|150
1720400100000|2024-07-08 00:55:00|10821.2|10820.3|10822|10821.1|10823.3|10822.4|10821.1|10820.2|172
1720400400000|2024-07-08 01:00:00|10822.1|10821.4|10821.6|10821|10823.3|10822.7|10821.2|10820.3|155
1720400700000|2024-07-08 01:05:00|10821.7|10821.1|10823|10822.4|10823.5|10822.9|10820.5|10819.9|97
1720401000000|2024-07-08 01:10:00|10822.9|10822.3|10824.3|10823.7|10824.6|10823.9|10822.4|10821.8|97
1720401300000|2024-07-08 01:15:00|10824.2|10823.6|10826.4|10825.8|10826.5|10825.9|10824.2|10823.6|163
1720401600000|2024-07-08 01:20:00|10826.5|10825.9|10825.6|10825|10827.2|10826.3|10825|10824.1|125
1720401900000|2024-07-08 01:25:00|10825.5|10824.9|10825.7|10825.1|10826.6|10825.8|10825.2|10824.6|92
1720402200000|2024-07-08 01:30:00|10825.6|10825|10827.1|10826.5|10827.4|10826.8|10825.3|10824.7|141
1720402500000|2024-07-08 01:35:00|10827.2|10826.6|10828.1|10827.2|10829.9|10829|10827.1|10826.5|139
1720402800000|2024-07-08 01:40:00|10827.9|10827|10828.4|10827.8|10828.7|10828.1|10827|10826.4|124
1720403100000|2024-07-08 01:45:00|10828.3|10827.7|10827.5|10826.6|10829|10828.4|10827.5|10826.6|85
1720403400000|2024-07-08 01:50:00|10827.6|10826.7|10828.5|10827.6|10829.3|10828.5|10827.1|10826.4|83
1720403700000|2024-07-08 01:55:00|10828.4|10827.5|10829.6|10828.7|10830.1|10829.2|10828.4|10827.5|117
1720404000000|2024-07-08 02:00:00|10829.7|10828.8|10828.4|10827.5|10829.7|10828.8|10828.3|10827.5|95
1720404300000|2024-07-08 02:05:00|10828.2|10827.3|10829.1|10828.5|10829.2|10828.6|10827.6|10826.8|95
1720404600000|2024-07-08 02:10:00|10829.2|10828.6|10829.3|10828.7|10829.9|10829|10828.9|10828.1|65
1720404900000|2024-07-08 02:15:00|10829.5|10828.9|10829.2|10828.3|10830.4|10829.8|10828.3|10827.4|104
1720405200000|2024-07-08 02:20:00|10829.1|10828.2|10828.2|10827.3|10829.3|10828.5|10828.1|10827.2|73
1720405500000|2024-07-08 02:25:00|10827.9|10827|10828.6|10827.7|10829.4|10828.5|10827.7|10826.8|92
1720405800000|2024-07-08 02:30:00|10828.5|10827.6|10829.7|10828.8|10829.7|10828.8|10827.9|10827|93
1720406100000|2024-07-08 02:35:00|10829.6|10828.7|10828.3|10827.4|10829.7|10828.8|10828.1|10827.3|48
1720406400000|2024-07-08 02:40:00|10828.1|10827.2|10829.2|10828.6|10829.2|10828.6|10827.7|10826.8|94
1720406700000|2024-07-08 02:45:00|10829.3|10828.7|10827|10826.4|10829.7|10829.1|10827|10826.4|62
1720407000000|2024-07-08 02:50:00|10827.1|10826.2|10825.4|10824.8|10827.3|10826.7|10825.4|10824.8|74
1720407300000|2024-07-08 02:55:00|10825.7|10825.1|10826.4|10825.8|10827.7|10827.1|10825.7|10825.1|92
1720407600000|2024-07-08 03:00:00|10827|10826.4|10827.7|10827.1|10827.8|10827.2|10826.2|10825.6|82
1720407900000|2024-07-08 03:05:00|10828.2|10827.3|10828.7|10828.1|10828.8|10828.2|10827.6|10826.9|121
1720408200000|2024-07-08 03:10:00|10828.6|10828|10827.5|10826.9|10828.7|10828.1|10827|10826.4|74
1720408500000|2024-07-08 03:15:00|10827.4|10826.8|10830.2|10829.6|10831|10830.1|10827.4|10826.8|83
1720408800000|2024-07-08 03:20:00|10830.5|10829.9|10832.4|10831.5|10832.8|10831.9|10829.7|10829.1|118
1720409100000|2024-07-08 03:25:00|10832.8|10831.9|10833.2|10832.6|10834|10833.1|10832.4|10831.6|81
1720409400000|2024-07-08 03:30:00|10833.4|10832.5|10834.7|10834.1|10835.4|10834.7|10833.3|10832.4|123
1720409700000|2024-07-08 03:35:00|10834.8|10834.2|10835.9|10835.3|10836.6|10835.8|10834.3|10833.6|79
1720410000000|2024-07-08 03:40:00|10835.3|10834.7|10834.7|10833.8|10836.2|10835.3|10834.3|10833.4|100
1720410300000|2024-07-08 03:45:00|10834.5|10833.6|10832.3|10831.4|10834.5|10833.6|10832.1|10831.2|82
1720410600000|2024-07-08 03:50:00|10832.4|10831.5|10830.8|10829.9|10832.4|10831.5|10830.5|10829.6|73
1720410900000|2024-07-08 03:55:00|10830.7|10829.8|10831.9|10831|10832.3|10831.6|10830.7|10829.8|77
1720411200000|2024-07-08 04:00:00|10832|10831.1|10830.5|10829.6|10832.2|10831.3|10830.1|10829.2|79
1720411500000|2024-07-08 04:05:00|10830.6|10829.7|10830.3|10829.7|10830.7|10830|10830|10829.3|113
1720411800000|2024-07-08 04:10:00|10829.9|10829.3|10831.1|10830.5|10831.3|10830.7|10829.1|10828.5|54
1720412100000|2024-07-08 04:15:00|10831|10830.4|10831.5|10830.9|10831.8|10831.2|10831|10830.3|75
1720412400000|2024-07-08 04:20:00|10831.7|10830.8|10831.2|10830.6|10831.8|10830.9|10830.6|10830|46
1720412700000|2024-07-08 04:25:00|10831.1|10830.5|10829.5|10828.6|10831.1|10830.5|10829.2|10828.3|52
1720413000000|2024-07-08 04:30:00|10829.4|10828.8|10828.8|10828.2|10829.7|10829.1|10828.3|10827.7|74
1720413300000|2024-07-08 04:35:00|10828.9|10828.3|10828.2|10827.6|10828.9|10828.3|10828.1|10827.5|38
1720413600000|2024-07-08 04:40:00|10828.1|10827.5|10828.6|10828|10828.6|10828|10828|10827.4|50
1720413900000|2024-07-08 04:45:00|10828.5|10827.9|10828.1|10827.5|10829|10828.4|10827.7|10827.1|48
1720414200000|2024-07-08 04:50:00|10828.2|10827.6|10828.3|10827.7|10828.6|10828|10827.7|10827.1|46
1720414500000|2024-07-08 04:55:00|10828.5|10827.9|10829.1|10828.5|10829.4|10828.5|10828.2|10827.6|58
1720414800000|2024-07-08 05:00:00|10829|10828.4|10829.1|10828.2|10830.5|10829.6|10828.6|10828|64
1720415100000|2024-07-08 05:05:00|10829|10828.1|10828.5|10827.6|10829.1|10828.2|10828.2|10827.4|66
1720415400000|2024-07-08 05:10:00|10828.4|10827.5|10828.6|10828|10829.3|10828.4|10828.1|10827.5|61
1720415700000|2024-07-08 05:15:00|10828.7|10828.1|10825.8|10824.9|10828.7|10828.1|10825.5|10824.6|84
1720416000000|2024-07-08 05:20:00|10825.9|10825|10825.2|10824.3|10826|10825.1|10824|10823.1|109
1720416300000|2024-07-08 05:25:00|10825.1|10824.2|10825|10824.4|10825.9|10825.3|10824.6|10824|61
1720416600000|2024-07-08 05:30:00|10825.1|10824.5|10824.8|10824.2|10826.5|10825.9|10824.7|10823.9|98
1720416900000|2024-07-08 05:35:00|10825|10824.4|10822.5|10821.9|10825.2|10824.6|10822.3|10821.7|106
1720417200000|2024-07-08 05:40:00|10822.6|10822|10823.7|10823.1|10824|10823.3|10822.6|10822|93
1720417500000|2024-07-08 05:45:00|10823.8|10823.2|10822.1|10821.2|10824.6|10824|10822|10821.1|103
1720417800000|2024-07-08 05:50:00|10821.9|10821|10821.9|10821|10822.3|10821.4|10821.5|10820.6|79
1720418100000|2024-07-08 05:55:00|10821.8|10820.9|10823.1|10821.9|10823.2|10822.5|10821.6|10820.7|135
1720418400000|2024-07-08 06:00:00|10823.4|10822|10822.5|10821.6|10824.8|10823.9|10820.5|10819.6|218
1720418700000|2024-07-08 06:05:00|10822.4|10821.5|10818.5|10817.6|10822.5|10821.6|10818.4|10817.5|218
1720419000000|2024-07-08 06:10:00|10818.4|10817.5|10817.1|10816.5|10820|10819.3|10816.2|10815.5|240
1720419300000|2024-07-08 06:15:00|10817|10816.4|10817.6|10816.7|10819.8|10819|10817|10816.1|201
1720419600000|2024-07-08 06:20:00|10817.7|10816.8|10816.1|10815.2|10818.9|10818.3|10816|10815.1|205
1720419900000|2024-07-08 06:25:00|10816.2|10815.3|10816.5|10815.9|10817|10816.4|10815|10814.4|177
1720420200000|2024-07-08 06:30:00|10816.3|10815.7|10820.8|10819.9|10821.3|10820.4|10816.2|10815.6|216
1720420500000|2024-07-08 06:35:00|10820.4|10819.5|10824.7|10824.1|10824.8|10824.2|10819.6|10818.7|221
1720420800000|2024-07-08 06:40:00|10824.6|10824|10829|10828.1|10829.3|10828.7|10823.9|10823.3|234
1720421100000|2024-07-08 06:45:00|10829.1|10828.2|10824.4|10823.5|10829.8|10828.9|10823.6|10822.7|259
1720421400000|2024-07-08 06:50:00|10824.7|10823.8|10824.8|10824.2|10826.5|10825.9|10824|10823.3|264
1720421700000|2024-07-08 06:55:00|10824.7|10824.1|10822.1|10821.5|10825.7|10824.9|10821.1|10820.2|261
1720422000000|2024-07-08 07:00:00|10822.2|10821.6|10823.6|10823|10825.4|10824.5|10821.3|10820.5|326
1720422300000|2024-07-08 07:05:00|10824|10823.4|10825.1|10824.5|10826.8|10826.2|10823.1|10822.5|358
1720422600000|2024-07-08 07:10:00|10825.2|10824.6|10826.8|10826.2|10827.1|10826.5|10823.7|10823.1|343
1720422900000|2024-07-08 07:15:00|10826.7|10826.1|10829.4|10828.8|10830.5|10829.9|10825.6|10825|353
1720423200000|2024-07-08 07:20:00|10829.5|10828.9|10832.7|10832.1|10833|10832.4|10829.5|10828.9|315
1720423500000|2024-07-08 07:25:00|10832.5|10831.9|10830.8|10830.2|10833|10832.1|10829.7|10829.1|270
1720423800000|2024-07-08 07:30:00|10830.9|10830.3|10834.7|10834.1|10835.2|10834.6|10830.8|10830.2|254
1720424100000|2024-07-08 07:35:00|10834.6|10834|10833.1|10832.5|10834.7|10834.1|10831.4|10830.8|274
1720424400000|2024-07-08 07:40:00|10832.8|10832.2|10833.4|10832.8|10835.8|10835.2|10832.2|10831.6|287
1720424700000|2024-07-08 07:45:00|10833.3|10832.7|10836.1|10835.5|10838.7|10837.8|10833.3|10832.7|285
1720425000000|2024-07-08 07:50:00|10835.9|10835.3|10835.4|10834.8|10837.8|10836.9|10834.5|10833.6|277
1720425300000|2024-07-08 07:55:00|10835.5|10834.9|10837.2|10836.6|10837.4|10836.8|10834|10833.1|294
1720425600000|2024-07-08 08:00:00|10837.5|10836.9|10840.4|10839.8|10840.5|10839.9|10835|10834.4|278
1720425900000|2024-07-08 08:05:00|10840.3|10839.7|10840.9|10840.3|10841.3|10840.5|10838.9|10838.3|253
1720426200000|2024-07-08 08:10:00|10840.8|10840.2|10842|10841.4|10842.7|10842.1|10840.1|10839.5|223
1720426500000|2024-07-08 08:15:00|10841.7|10841.1|10838.5|10837.9|10842.2|10841.6|10837.3|10836.7|231
1720426800000|2024-07-08 08:20:00|10838.3|10837.7|10838.6|10838|10839.8|10839.2|10837|10836.4|221
1720427100000|2024-07-08 08:25:00|10838.5|10837.9|10836.2|10835.6|10838.5|10837.9|10836.1|10835.2|212
1720427400000|2024-07-08 08:30:00|10836.3|10835.4|10841.8|10840.9|10842.2|10841.3|10836.3|10835.4|241
1720427700000|2024-07-08 08:35:00|10841.9|10841|10841.1|10840.5|10842.2|10841.3|10839.6|10839|174
1720428000000|2024-07-08 08:40:00|10841|10840.4|10842.8|10841.9|10843.2|10842.3|10840.3|10839.4|226
1720428300000|2024-07-08 08:45:00|10842.7|10841.8|10841.7|10841.1|10843.4|10842.8|10841.6|10840.9|209
1720428600000|2024-07-08 08:50:00|10841.6|10841|10840.8|10840.2|10843.3|10842.6|10840.8|10840.2|261
1720428900000|2024-07-08 08:55:00|10840.7|10840.1|10838.9|10838|10840.9|10840.3|10838.1|10837.5|252
1720429200000|2024-07-08 09:00:00|10838.8|10837.9|10837|10836.4|10838.8|10837.9|10836.6|10835.7|266
1720429500000|2024-07-08 09:05:00|10837.1|10836.5|10837.9|10837.3|10838.1|10837.5|10835.7|10835|197
1720429800000|2024-07-08 09:10:00|10837.7|10837.1|10838.3|10837.4|10838.3|10837.6|10836.2|10835.6|143
1720430100000|2024-07-08 09:15:00|10838.2|10837.3|10839.1|10838.5|10839.5|10838.9|10836.5|10835.9|135
1720430400000|2024-07-08 09:20:00|10839|10838.4|10840.1|10839.5|10840.1|10839.5|10837.6|10837|145
1720430700000|2024-07-08 09:25:00|10839.9|10839|10841.6|10841|10842.2|10841.6|10839.5|10838.8|148
1720431000000|2024-07-08 09:30:00|10841.7|10841.1|10840.1|10839.5|10841.7|10841.1|10838.2|10837.3|137
1720431300000|2024-07-08 09:35:00|10840|10839.4|10840.5|10839.9|10842.1|10841.3|10839|10838.4|145
1720431600000|2024-07-08 09:40:00|10840.6|10840|10840.3|10839.7|10840.8|10840|10838|10837.4|138
1720431900000|2024-07-08 09:45:00|10840.4|10839.8|10838.6|10838|10841.3|10840.7|10838.6|10838|119
1720432200000|2024-07-08 09:50:00|10838.5|10837.9|10840.2|10839.3|10840.5|10839.8|10838.5|10837.9|149
1720432500000|2024-07-08 09:55:00|10840.1|10839.2|10838.7|10837.8|10840.4|10839.5|10837.7|10837|154
1720432800000|2024-07-08 10:00:00|10838.6|10837.7|10836.7|10836.1|10838.8|10837.9|10836.3|10835.7|129
1720433100000|2024-07-08 10:05:00|10836.8|10836.2|10834.4|10833.5|10836.9|10836.3|10833|10832.3|154
1720433400000|2024-07-08 10:10:00|10834.3|10833.4|10837.2|10836.3|10837.2|10836.3|10834|10833.1|185
1720433700000|2024-07-08 10:15:00|10837.1|10836.2|10838.8|10838.2|10839|10838.4|10836.8|10835.9|182
1720434000000|2024-07-08 10:20:00|10838.7|10838.1|10838.1|10837.5|10840|10839.4|10837.9|10837.3|129
1720434300000|2024-07-08 10:25:00|10838|10837.4|10835.6|10834.7|10838.7|10837.8|10835.3|10834.6|143
1720434600000|2024-07-08 10:30:00|10835.7|10834.8|10835.2|10834.3|10836.7|10835.9|10835|10834.2|104
1720434900000|2024-07-08 10:35:00|10835.3|10834.4|10825.8|10825.2|10835.3|10834.4|10825.5|10824.9|170
1720435200000|2024-07-08 10:40:00|10825.6|10825|10829.1|10828.5|10829.5|10828.7|10823.9|10823.1|229
1720435500000|2024-07-08 10:45:00|10829.3|10828.7|10830.1|10829.5|10830.4|10829.5|10828.1|10827.5|163
1720435800000|2024-07-08 10:50:00|10830|10829.4|10830.2|10829.3|10830.3|10829.6|10828.7|10828.1|146
1720436100000|2024-07-08 10:55:00|10830.3|10829.4|10830.1|10829.2|10830.4|10829.5|10828.4|10827.6|198
1720436400000|2024-07-08 11:00:00|10829.8|10829.5|10828.2|10827.3|10830|10829.5|10827.1|10826.2|174
1720436700000|2024-07-08 11:05:00|10828.3|10827.4|10829|10828.4|10830.3|10829.4|10828.3|10827.4|198
1720437000000|2024-07-08 11:10:00|10829.2|10828.6|10828.5|10827.9|10829.3|10828.7|10827.6|10827|143
1720437300000|2024-07-08 11:15:00|10828.8|10828.2|10830.5|10829.9|10830.8|10830.2|10828.8|10828.2|149
1720437600000|2024-07-08 11:20:00|10830.6|10830|10829.7|10829.1|10830.6|10830|10829.1|10828.2|142
1720437900000|2024-07-08 11:25:00|10830|10829.4|10829.1|10828.5|10830|10829.4|10828.5|10827.9|115
1720438200000|2024-07-08 11:30:00|10829|10828.4|10830.5|10829.9|10830.8|10830.2|10828.1|10827.5|97
1720438500000|2024-07-08 11:35:00|10830.3|10829.7|10832.8|10832.2|10832.8|10832.2|10829.7|10829.1|108
1720438800000|2024-07-08 11:40:00|10832.9|10832.3|10832.6|10832|10832.9|10832.3|10830.8|10830.2|135
1720439100000|2024-07-08 11:45:00|10832.5|10831.9|10831.1|10830.5|10832.7|10832.1|10830.6|10830|112
1720439400000|2024-07-08 11:50:00|10831|10830.4|10829.5|10828.9|10831.7|10831.1|10829.5|10828.9|154
1720439700000|2024-07-08 11:55:00|10828.9|10828.3|10833.7|10833.1|10833.8|10833.2|10827.6|10827|326
1720440000000|2024-07-08 12:00:00|10834|10833.4|10833.9|10833|10838.5|10837.8|10833|10832.1|422
1720440300000|2024-07-08 12:05:00|10834.1|10833.2|10835.6|10835|10836.7|10836.1|10832.6|10832|189
1720440600000|2024-07-08 12:10:00|10835.8|10835.2|10837.1|10836.2|10837.7|10837.1|10835.8|10835.2|161
1720440900000|2024-07-08 12:15:00|10837.3|10836.4|10837.9|10837.3|10839.9|10839|10837.3|10836.4|255
1720441200000|2024-07-08 12:20:00|10837.8|10837.2|10839.4|10838.8|10839.9|10839.1|10837.7|10836.9|267
1720441500000|2024-07-08 12:25:00|10839.3|10838.7|10840.7|10840.1|10841.9|10841.3|10838.8|10838.2|219
1720441800000|2024-07-08 12:30:00|10840.6|10840|10841.9|10841.3|10842.4|10841.8|10840.4|10839.8|186
1720442100000|2024-07-08 12:35:00|10841.8|10841.2|10840.8|10840.2|10842.4|10841.8|10839.4|10838.7|150
1720442400000|2024-07-08 12:40:00|10840.9|10840.3|10841.4|10840.8|10842.3|10841.7|10840.2|10839.6|167
1720442700000|2024-07-08 12:45:00|10841.5|10840.9|10841.2|10840.6|10842.7|10842|10841.1|10840.3|202
1720443000000|2024-07-08 12:50:00|10841.3|10840.7|10841.3|10840.4|10843.4|10842.8|10840.7|10839.9|232
1720443300000|2024-07-08 12:55:00|10841.6|10840.7|10844.1|10843.5|10845|10844.3|10841.3|10840.5|323
1720443600000|2024-07-08 13:00:00|10844.2|10843.6|10843.9|10843.3|10845.1|10844.3|10842.5|10841.9|202
1720443900000|2024-07-08 13:05:00|10843.8|10843.2|10841.6|10841|10843.8|10843.2|10839.2|10838.3|260
1720444200000|2024-07-08 13:10:00|10841.8|10841.2|10843.7|10843.1|10843.7|10843.1|10840.6|10840|226
1720444500000|2024-07-08 13:15:00|10843.8|10843.2|10843.1|10842.5|10844.4|10843.8|10842.1|10841.4|207
1720444800000|2024-07-08 13:20:00|10843|10842.4|10843.7|10843.1|10845.3|10844.7|10842.5|10841.9|175
1720445100000|2024-07-08 13:25:00|10843.6|10843|10844.6|10844|10844.9|10844.3|10842.9|10842.3|184
1720445400000|2024-07-08 13:30:00|10844.7|10844.1|10845.1|10844.5|10845.5|10844.8|10843.5|10842.9|261
1720445700000|2024-07-08 13:35:00|10844.8|10844.2|10841|10840.4|10844.8|10844.2|10840.1|10839.5|268
1720446000000|2024-07-08 13:40:00|10840.9|10840|10839.1|10838.5|10842.7|10842.1|10838.9|10838|387
1720446300000|2024-07-08 13:45:00|10839|10838.4|10840.3|10839.7|10843.1|10842.5|10839|10838.4|261
1720446600000|2024-07-08 13:50:00|10840.2|10839.6|10841.1|10840.2|10842.4|10841.5|10838.9|10838.3|250
1720446900000|2024-07-08 13:55:00|10841|10840.1|10841.6|10840.7|10843.2|10842.3|10840.6|10839.7|256
1720447200000|2024-07-08 14:00:00|10841.7|10840.8|10842.3|10841.7|10843.2|10842.6|10841.4|10840.5|272
1720447500000|2024-07-08 14:05:00|10842.4|10841.8|10843.9|10843.3|10845.3|10844.6|10840.9|10840|263
1720447800000|2024-07-08 14:10:00|10843.8|10843.2|10842.7|10842.1|10844.9|10844.3|10842.6|10841.7|245
1720448100000|2024-07-08 14:15:00|10842.5|10841.9|10843.3|10842.4|10843.8|10842.9|10840.3|10839.7|175
1720448400000|2024-07-08 14:20:00|10843.2|10842.3|10840.9|10840|10843.2|10842.3|10840.7|10840|342
1720448700000|2024-07-08 14:25:00|10841.1|10840.2|10839.4|10838.8|10841.2|10840.4|10838.2|10837.6|279
1720449000000|2024-07-08 14:30:00|10839.5|10838.9|10837.3|10836.7|10840.4|10839.8|10836.2|10835.6|285
1720449300000|2024-07-08 14:35:00|10837.2|10836.6|10839.1|10838.2|10839.1|10838.4|10835.6|10835|242
1720449600000|2024-07-08 14:40:00|10838.9|10838|10836.9|10836.3|10839.9|10839.3|10836.9|10836.3|196
1720449900000|2024-07-08 14:45:00|10837.1|10836.5|10835.5|10834.6|10839|10838.4|10835.1|10834.5|243
1720450200000|2024-07-08 14:50:00|10835.6|10834.7|10834.4|10833.8|10838.6|10837.7|10833.7|10833|400
1720450500000|2024-07-08 14:55:00|10834.3|10833.7|10835|10834.4|10835.1|10834.5|10832.7|10831.8|287
1720450800000|2024-07-08 15:00:00|10835.1|10834.5|10831.9|10831.3|10836.5|10835.9|10831.8|10831.2|197
1720451100000|2024-07-08 15:05:00|10832|10831.4|10834.2|10833.6|10834.6|10834|10831.7|10831.1|182
1720451400000|2024-07-08 15:10:00|10834.1|10833.5|10832.6|10832|10834.1|10833.5|10831.6|10830.7|197
1720451700000|2024-07-08 15:15:00|10832.5|10831.9|10834.1|10833.5|10834.7|10833.9|10832|10831.4|152
1720452000000|2024-07-08 15:20:00|10833.8|10833.2|10834.3|10833.7|10835.2|10834.6|10833.2|10832.6|143
1720452300000|2024-07-08 15:25:00|10834.4|10833.8|10833.4|10832.8|10835|10834.4|10832.5|10831.9|169
1720452600000|2024-07-08 15:30:00|10833.5|10832.9|10833|10832.4|10835.1|10834.4|10832.7|10832.1|144
1720452900000|2024-07-08 15:35:00|10833.1|10832.5|10833.3|10832.7|10833.7|10833.1|10832.8|10832.2|116
1720453200000|2024-07-08 15:40:00|10833.4|10832.8|10833.2|10832.3|10833.7|10833|10832.8|10832.1|95
1720453500000|2024-07-08 15:45:00|10833.1|10832.2|10832.5|10831.9|10834.2|10833.4|10832.5|10831.9|146
1720453800000|2024-07-08 15:50:00|10832.6|10832|10833.1|10832.5|10833.5|10832.6|10832.4|10831.7|121
1720454100000|2024-07-08 15:55:00|10833.2|10832.6|10835.1|10834.5|10835.2|10834.6|10833.1|10832.5|109
1720454400000|2024-07-08 16:00:00|10835|10834.4|10833|10832.4|10836.4|10835.8|10831.9|10831|176
1720454700000|2024-07-08 16:05:00|10832.9|10832.3|10832.1|10831.2|10833.2|10832.6|10831.9|10831.1|107
1720455000000|2024-07-08 16:10:00|10832|10831.1|10831.4|10830.8|10833.2|10832.4|10830.9|10830.3|130
1720455300000|2024-07-08 16:15:00|10831.2|10830.6|10829.1|10828.5|10831.6|10831|10829.1|10828.5|103
1720455600000|2024-07-08 16:20:00|10829|10828.2|10830.3|10829.7|10830.5|10829.9|10829|10828.1|108
1720455900000|2024-07-08 16:25:00|10830.4|10829.8|10832.5|10831.9|10832.5|10831.9|10830.1|10829.5|132
1720456200000|2024-07-08 16:30:00|10832.4|10831.8|10833|10832.1|10833.2|10832.6|10831.2|10830.5|98
1720456500000|2024-07-08 16:35:00|10832.9|10832|10831.8|10831.2|10833.6|10833|10831.8|10831.2|86
1720456800000|2024-07-08 16:40:00|10831.9|10831.3|10832.6|10831.7|10832.9|10832.3|10831.9|10831.3|70
1720457100000|2024-07-08 16:45:00|10832.5|10831.9|10833|10832.4|10833.7|10832.9|10832.5|10831.9|63
1720457400000|2024-07-08 16:50:00|10832.9|10832.3|10832.5|10831.9|10833.4|10832.8|10832.2|10831.6|60
1720457700000|2024-07-08 16:55:00|10832.7|10832.1|10832.7|10832.1|10833.7|10832.9|10832.3|10831.7|97
1720458000000|2024-07-08 17:00:00|10832.8|10831.9|10831.9|10831.3|10833.7|10832.9|10831.9|10831.3|85
1720458300000|2024-07-08 17:05:00|10832|10831.4|10830|10829.4|10832|10831.4|10829.8|10829.2|69
1720458600000|2024-07-08 17:10:00|10830.1|10829.5|10832.8|10832.2|10832.9|10832.3|10829.9|10829.3|85
1720458900000|2024-07-08 17:15:00|10832.7|10832.1|10833.3|10832.4|10833.6|10832.8|10831.8|10830.9|109
1720459200000|2024-07-08 17:20:00|10833.4|10832.5|10832.9|10832.3|10833.5|10832.9|10832.4|10831.8|76
1720459500000|2024-07-08 17:25:00|10832.8|10832.2|10831.1|10830.2|10833|10832.4|10830.7|10830.1|82
1720459800000|2024-07-08 17:30:00|10831|10830.1|10831.3|10830.7|10832.2|10831.3|10831|10830.1|94
1720460100000|2024-07-08 17:35:00|10831.4|10830.8|10832.3|10831.7|10832.4|10831.8|10831.3|10830.7|75
1720460400000|2024-07-08 17:40:00|10832.4|10831.8|10832.3|10831.7|10833|10832.4|10831.9|10831.3|52
1720460700000|2024-07-08 17:45:00|10832.4|10831.8|10832.7|10832.1|10833.9|10833.3|10832.4|10831.8|104
1720461000000|2024-07-08 17:50:00|10832.8|10832.2|10833.3|10832.7|10834|10833.4|10832.8|10832|62
1720461300000|2024-07-08 17:55:00|10833.2|10832.6|10832.3|10831.7|10833.5|10832.7|10831.3|10830.4|89
1720461600000|2024-07-08 18:00:00|10832.4|10831.8|10831.2|10830.6|10832.4|10831.8|10831.1|10830.5|80
1720461900000|2024-07-08 18:05:00|10831|10830.4|10829.4|10828.5|10831|10830.4|10829.4|10828.5|82
1720462200000|2024-07-08 18:10:00|10829.5|10828.6|10828.8|10828.2|10829.6|10828.7|10828.7|10828.1|75
1720462500000|2024-07-08 18:15:00|10828.7|10828.1|10829.9|10829.3|10830|10829.4|10828.7|10828.1|37
1720462800000|2024-07-08 18:20:00|10830|10829.4|10830.4|10829.5|10830.8|10829.9|10829.9|10829.3|73
1720463100000|2024-07-08 18:25:00|10830.3|10829.4|10829.2|10828.6|10830.3|10829.7|10829.2|10828.6|39
1720463400000|2024-07-08 18:30:00|10829.1|10828.5|10828.2|10827.6|10829.1|10828.5|10828.2|10827.6|53
1720463700000|2024-07-08 18:35:00|10828.1|10827.5|10827|10826.4|10828.2|10827.6|10826.9|10826|71
1720464000000|2024-07-08 18:40:00|10826.9|10826.3|10825.1|10824.5|10826.9|10826.3|10823.8|10823|101
1720464300000|2024-07-08 18:45:00|10825.2|10824.6|10824.7|10824.1|10825.2|10824.6|10824.1|10823.2|108
1720464600000|2024-07-08 18:50:00|10824.6|10824|10825|10824.1|10826.1|10825.5|10824.4|10823.8|70
1720464900000|2024-07-08 18:55:00|10825.1|10824.2|10826.3|10825.7|10826.4|10825.8|10825.1|10824.2|85
1720465200000|2024-07-08 19:00:00|10826.2|10825.6|10826.2|10825.6|10826.9|10826.3|10825.7|10825.1|71
1720465500000|2024-07-08 19:05:00|10826.1|10825.5|10825.2|10824.6|10826.5|10825.9|10825.1|10824.2|76
1720465800000|2024-07-08 19:10:00|10825.1|10824.5|10824.9|10824.3|10825.5|10824.9|10824.2|10823.6|78
1720466100000|2024-07-08 19:15:00|10824.8|10824.2|10823.9|10823.3|10824.8|10824.2|10823.7|10822.9|75
1720466400000|2024-07-08 19:20:00|10823.8|10823.2|10823.2|10822.6|10824.2|10823.4|10823.1|10822.5|47
1720466700000|2024-07-08 19:25:00|10823.3|10822.7|10823.3|10822.7|10823.4|10822.8|10822.6|10822|51
1720467000000|2024-07-08 19:30:00|10823.4|10822.8|10824.2|10823.6|10824.3|10823.7|10823.4|10822.8|74
1720467300000|2024-07-08 19:35:00|10824.3|10823.7|10823.7|10823.1|10824.3|10823.7|10823.6|10823|57
1720467600000|2024-07-08 19:40:00|10824|10823|10824.1|10823.5|10824.4|10823.8|10823.7|10823|115
1720467900000|2024-07-08 19:45:00|10824.2|10823.6|10825.3|10824.7|10826|10825.3|10824.2|10823.6|71
1720468200000|2024-07-08 19:50:00|10825.4|10824.8|10825.7|10824.8|10826.1|10825.5|10825.3|10824.4|104
1720468500000|2024-07-08 19:55:00|10825.6|10824.7|10825.4|10824.8|10825.9|10825|10824.8|10824.2|110
1720468800000|2024-07-08 20:00:00|10825.3|10824.7|10824.9|10824.3|10825.4|10824.8|10824.2|10823.6|66
1720469100000|2024-07-08 20:05:00|10825.1|10824.2|10824.5|10823.9|10825.6|10824.7|10824.4|10823.8|53
1720469400000|2024-07-08 20:10:00|10824.4|10823.8|10824.7|10823.8|10824.7|10823.9|10823.7|10822.8|46
1720469700000|2024-07-08 20:15:00|10824.9|10824|10824.6|10823.7|10824.9|10824|10824.3|10823.4|53
1720470000000|2024-07-08 20:20:00|10824.7|10823.8|10824.8|10824.2|10825.2|10824.3|10824.4|10823.6|41
1720470300000|2024-07-08 20:25:00|10825|10824.4|10824.8|10823.9|10825.1|10824.4|10824.2|10823.6|29
1720470600000|2024-07-08 20:30:00|10824.6|10824|10824.8|10823.9|10825.3|10824.5|10824.5|10823.6|40
1720470900000|2024-07-08 20:35:00|10824.6|10823.7|10824|10823.4|10824.6|10823.7|10824|10823.1|38
1720471200000|2024-07-08 20:40:00|10824.1|10823.5|10824.9|10824|10825|10824.2|10824.1|10823.5|55
1720471500000|2024-07-08 20:45:00|10824.8|10824.2|10824.8|10823.9|10825.3|10824.4|10824.1|10823.2|42
1720471800000|2024-07-08 20:50:00|10824.7|10823.8|10823.8|10822.9|10824.8|10823.9|10823.7|10822.9|23
1720472100000|2024-07-08 20:55:00|10824.1|10822.6|10825.4|10822.7|10825.8|10823.6|10823.6|10822.1|111
1720472400000|2024-07-08 21:00:00|10825.7|10823|10828.1|10821.5|10828.1|10823|10825.7|10821|12
1720472700000|2024-07-08 21:05:00|10827.9|10821.3|10826.4|10822.2|10827.9|10822.4|10826.4|10821.3|16
1720473000000|2024-07-08 21:10:00|10826.3|10822.3|10826.2|10822.5|10826.3|10822.5|10826.2|10822.3|4
1720473300000|2024-07-08 21:15:00|10825.7|10822.6|10825.7|10823.1|10825.7|10823.1|10825.7|10822.6|2
1720473600000|2024-07-08 21:20:00|10826.2|10822.6|10826.2|10822.6|10826.2|10822.6|10826.2|10822.6|1
1720473900000|2024-07-08 21:25:00|10825.7|10823.1|10825.7|10823.4|10825.7|10823.4|10825.7|10823.1|2
1720474200000|2024-07-08 21:30:00|10825.8|10823.1|10825.7|10823.1|10825.8|10823.1|10825.7|10823.1|4
1720474500000|2024-07-08 21:35:00|10825.8||10825.6||10825.8||10825.6||3
1720475100000|2024-07-08 21:45:00|10826|10822.5|10826.8|10822.6|10826.8|10822.9|10826|10822.4|10
1720475400000|2024-07-08 21:50:00|10826.9|10822.5|10829.1|10822.5|10829.1|10822.5|10826.8|10822.5|5
1720475700000|2024-07-08 21:55:00|10828.4|10823.1|10828.6|10823.1|10828.6|10823.3|10828.4|10823.1|6
1720476000000|2024-07-08 22:00:00|10828.7|10823|10825.8|10824.3|10828.8|10824.6|10825.6|10823|57
1720476300000|2024-07-08 22:05:00|10825.5|10824.6|10826.1|10825.2|10826.2|10825.3|10825.5|10824.5|13
1720476600000|2024-07-08 22:10:00|10826.2|10825.3|10826.2|10825.3|10826.3|10825.4|10825.8|10824.8|14
1720476900000|2024-07-08 22:15:00|10826.2|10825.3|10826.1|10825.2|10826.4|10825.5|10825.8|10824.9|30
1720477200000|2024-07-08 22:20:00|10826.2|10825.3|10825.7|10824.8|10826.2|10825.3|10825.5|10824.6|48
1720477500000|2024-07-08 22:25:00|10825.5|10824.6|10825.5|10824.6|10825.6|10824.7|10825.4|10824.5|29
1720477800000|2024-07-08 22:30:00|10825.6|10824.7|10825.7|10824.8|10825.7|10824.8|10825.4|10824.5|14
1720478100000|2024-07-08 22:35:00|10825.6|10824.7|10825.5|10824.6|10825.6|10824.7|10825.4|10824.5|16
1720478400000|2024-07-08 22:40:00|10825.4|10824.5|10825|10824.1|10825.6|10824.7|10824.8|10823.9|24
1720478700000|2024-07-08 22:45:00|10825.2|10824.3|10825.5|10824.6|10825.5|10824.6|10825|10824.1|13
1720479000000|2024-07-08 22:50:00|10825.4|10824.5|10825.8|10824.9|10826.1|10825.2|10825|10824.1|32
1720479300000|2024-07-08 22:55:00|10825.6|10824.7|10826.2|10825.3|10826.4|10825.5|10825.6|10824.7|38
1720479600000|2024-07-08 23:00:00|10826.3|10825.4|10827.1|10826.2|10827.4|10826.5|10826.2|10825.3|43
1720479900000|2024-07-08 23:05:00|10827.2|10826.3|10828.7|10827.8|10828.9|10828|10827.1|10826.2|69
1720480200000|2024-07-08 23:10:00|10828.5|10827.6|10828.7|10827.8|10828.7|10827.8|10828.1|10827.2|47
1720480500000|2024-07-08 23:15:00|10828.6|10827.7|10830.1|10829.2|10830.2|10829.3|10828.2|10827.3|37
1720480800000|2024-07-08 23:20:00|10830.2|10829.3|10829.7|10828.8|10830.2|10829.3|10829.6|10828.7|49
1720481100000|2024-07-08 23:25:00|10829.8|10828.9|10830.2|10829.3|10830.3|10829.4|10829.8|10828.9|27
1720481400000|2024-07-08 23:30:00|10830.1|10829.5|10830.5|10829.6|10830.6|10829.9|10830.1|10829.5|25
1720481700000|2024-07-08 23:35:00|10830.4|10829.9|10830.5|10829.9|10830.7|10830|10830.4|10829.6|14
1720482000000|2024-07-08 23:40:00|10830.7|10829.8|10831.1|10830.2|10831.2|10830.4|10830.5|10829.8|30
1720482300000|2024-07-08 23:45:00|10831.2|10830.3|10831.1|10830.2|10831.8|10830.9|10830.9|10830.2|78
1720482600000|2024-07-08 23:50:00|10831.2|10830.3|10831.6|10830.7|10831.6|10830.7|10830.6|10829.9|45
1720482900000|2024-07-08 23:55:00|10831.8|10830.9|10831.2|10830.3|10831.9|10831|10830.9|10830|44
1720483200000|2024-07-09 00:00:00|10831.4|10830.5|10831.1|10830.2|10832.3|10831.4|10831.1|10830.2|111
1720483500000|2024-07-09 00:05:00|10831|10830.1|10832.5|10831.6|10833|10832.1|10831|10830.1|97
1720483800000|2024-07-09 00:10:00|10832.6|10831.7|10833.5|10832.6|10833.5|10832.6|10832.2|10831.3|62
1720484100000|2024-07-09 00:15:00|10833.6|10832.7|10831.5|10830.6|10833.9|10833|10831.4|10830.5|73
1720484400000|2024-07-09 00:20:00|10831.4|10830.5|10831.8|10831.2|10832.1|10831.5|10831|10830.1|87
1720484700000|2024-07-09 00:25:00|10832.1|10831.1|10832.3|10831.4|10832.7|10831.8|10832|10831.1|79
1720485000000|2024-07-09 00:30:00|10832.2|10831.3|10830|10829.4|10832.2|10831.3|10829.9|10829.1|92
1720485300000|2024-07-09 00:35:00|10829.9|10829.3|10830.3|10829.7|10830.5|10829.9|10829.3|10828.6|65
1720485600000|2024-07-09 00:40:00|10830.2|10829.6|10829.4|10828.8|10830.5|10829.9|10829.4|10828.8|96
1720485900000|2024-07-09 00:45:00|10829.5|10828.9|10829.3|10828.4|10830.2|10829.5|10829.3|10828.4|80
1720486200000|2024-07-09 00:50:00|10829.1|10828.2|10826.9|10826.3|10829.1|10828.2|10826.8|10826|121
1720486500000|2024-07-09 00:55:00|10826.6|10826|10827.5|10826.6|10827.8|10827.2|10826.6|10825.8|79
1720486800000|2024-07-09 01:00:00|10827.6|10826.7|10826.4|10825.8|10827.6|10826.9|10826.3|10825.7|103
1720487100000|2024-07-09 01:05:00|10826.5|10825.9|10827.8|10827.2|10827.8|10827.2|10826.5|10825.9|75
1720487400000|2024-07-09 01:10:00|10827.6|10827|10829.5|10828.6|10830.1|10829.2|10827.6|10827|70
1720487700000|2024-07-09 01:15:00|10829.4|10828.5|10829.8|10829.2|10829.9|10829.3|10828.4|10827.8|99
1720488000000|2024-07-09 01:20:00|10829.5|10828.9|10828.7|10828.1|10829.9|10829.3|10828.7|10828.1|95
1720488300000|2024-07-09 01:25:00|10828.6|10828|10829.7|10829.1|10830.2|10829.5|10828.6|10828|68
1720488600000|2024-07-09 01:30:00|10829.6|10829|10827.3|10826.7|10829.7|10829.1|10827.3|10826.7|102
1720488900000|2024-07-09 01:35:00|10827.4|10826.8|10827.4|10826.8|10827.9|10827.3|10826.8|10826|71
1720489200000|2024-07-09 01:40:00|10827.5|10826.9|10825.4|10824.8|10827.5|10826.9|10825.4|10824.8|59
1720489500000|2024-07-09 01:45:00|10825.1|10824.5|10824.1|10823.5|10825.1|10824.5|10823.2|10822.6|149
1720489800000|2024-07-09 01:50:00|10824.2|10823.6|10823.7|10823.1|10824.5|10823.9|10823.4|10822.8|72
1720490100000|2024-07-09 01:55:00|10823.9|10823.3|10823.9|10823.3|10824.7|10824.1|10823.1|10822.5|101
1720490400000|2024-07-09 02:00:00|10823.8|10823.2|10822.6|10822|10823.8|10823.2|10822.5|10821.9|94
1720490700000|2024-07-09 02:05:00|10822.5|10821.9|10820.5|10819.6|10822.6|10822|10819.6|10818.8|90
1720491000000|2024-07-09 02:10:00|10820.8|10819.9|10820.4|10819.5|10821.8|10821.2|10820.4|10819.5|114
1720491300000|2024-07-09 02:15:00|10820.5|10819.6|10820.9|10820|10821.1|10820.2|10820.5|10819.6|67
1720491600000|2024-07-09 02:20:00|10821|10820.1|10823.9|10823.3|10824.3|10823.4|10821|10820.1|101
1720491900000|2024-07-09 02:25:00|10824|10823.4|10823.7|10822.8|10824.4|10823.6|10823|10822.1|102
1720492200000|2024-07-09 02:30:00|10824|10823.1|10826.1|10825.5|10826.6|10826|10824|10823.1|114
1720492500000|2024-07-09 02:35:00|10826.3|10825.7|10827|10826.1|10827.1|10826.2|10825.9|10825.3|62
1720492800000|2024-07-09 02:40:00|10827.1|10826.2|10827|10826.1|10827.2|10826.3|10826.5|10825.6|72
1720493100000|2024-07-09 02:45:00|10827.1|10826.2|10827.5|10826.9|10827.7|10827.1|10827|10826.1|53
1720493400000|2024-07-09 02:50:00|10827.4|10826.8|10827.3|10826.4|10827.8|10826.9|10826.4|10825.8|64
1720493700000|2024-07-09 02:55:00|10827.2|10826.3|10826.8|10826.2|10827.7|10826.8|10826.5|10825.9|28
1720494000000|2024-07-09 03:00:00|10826.9|10826.3|10827.6|10827|10827.8|10827.2|10826.2|10825.6|82
1720494300000|2024-07-09 03:05:00|10827.5|10826.9|10827|10826.4|10827.5|10826.9|10826.7|10826.1|64
1720494600000|2024-07-09 03:10:00|10826.9|10826.3|10827.6|10826.7|10827.9|10827.3|10826.2|10825.6|76
1720494900000|2024-07-09 03:15:00|10827.5|10826.6|10828.4|10827.5|10829|10828.1|10827.5|10826.6|79
1720495200000|2024-07-09 03:20:00|10828.3|10827.4|10827.5|10826.9|10828.7|10827.8|10827.4|10826.7|52
1720495500000|2024-07-09 03:25:00|10827.4|10826.8|10827|10826.4|10827.4|10826.8|10826.5|10825.9|30
1720495800000|2024-07-09 03:30:00|10827.1|10826.5|10827.9|10827.3|10828.5|10827.9|10827.1|10826.5|36
1720496100000|2024-07-09 03:35:00|10828.2|10827.2|10828.9|10828.3|10828.9|10828.3|10827.7|10827.1|45
1720496400000|2024-07-09 03:40:00|10828.6|10828|10829.1|10828.5|10829.2|10828.6|10828.3|10827.6|61
1720496700000|2024-07-09 03:45:00|10829.2|10828.6|10829.5|10828.9|10830.3|10829.6|10829.2|10828.6|54
1720497000000|2024-07-09 03:50:00|10829.4|10828.8|10828.5|10827.6|10829.4|10828.8|10828.3|10827.4|60
1720497300000|2024-07-09 03:55:00|10828.6|10827.7|10828.6|10828|10828.8|10828.1|10828.4|10827.5|49
1720497600000|2024-07-09 04:00:00|10828.8|10828.2|10829.2|10828.6|10829.5|10828.9|10828.4|10827.8|62
1720497900000|2024-07-09 04:05:00|10828.8|10828.2|10829.7|10829.1|10829.7|10829.1|10828.6|10827.9|74
1720498200000|2024-07-09 04:10:00|10829.6|10829|10829.9|10829.3|10830.6|10829.7|10829.6|10828.9|31
1720498500000|2024-07-09 04:15:00|10830|10829.4|10831|10830.1|10831.3|10830.4|10829.9|10829.1|40
1720498800000|2024-07-09 04:20:00|10830.8|10829.9|10829.7|10829.1|10830.9|10830|10829.2|10828.6|38
1720499100000|2024-07-09 04:25:00|10829.6|10829|10829.4|10828.8|10830|10829.2|10829.3|10828.7|48
1720499400000|2024-07-09 04:30:00|10829.3|10828.7|10828.4|10827.5|10829.5|10828.8|10828.4|10827.5|39
1720499700000|2024-07-09 04:35:00|10828.5|10827.6|10828.8|10827.9|10829|10828.4|10828.4|10827.5|22
1720500000000|2024-07-09 04:40:00|10828.9|10828|10829.7|10828.8|10829.7|10828.8|10828.7|10827.8|38
1720500300000|2024-07-09 04:45:00|10830|10829.1|10831.2|10830.3|10831.8|10830.9|10830|10829.1|53
1720500600000|2024-07-09 04:50:00|10831.1|10830.2|10831|10830.1|10831.2|10830.3|10830.4|10829.6|40
1720500900000|2024-07-09 04:55:00|10831.1|10830.2|10829.9|10829.3|10831.7|10830.8|10829.9|10829.3|59
1720501200000|2024-07-09 05:00:00|10830.1|10829.2|10830.8|10830.2|10831|10830.4|10829.9|10829|50
1720501500000|2024-07-09 05:05:00|10830.9|10830.3|10829.6|10829|10830.9|10830.3|10829.3|10828.7|47
1720501800000|2024-07-09 05:10:00|10829.7|10829.1|10828.2|10827.6|10829.8|10829.2|10828.2|10827.6|37
1720502100000|2024-07-09 05:15:00|10828.1|10827.5|10828.8|10828.2|10828.9|10828.3|10828|10827.4|41
1720502400000|2024-07-09 05:20:00|10828.9|10828.3|10829.1|10828.5|10829.4|10828.8|10828.1|10827.5|55
1720502700000|2024-07-09 05:25:00|10829|10828.4|10829.8|10829.2|10829.9|10829.3|10828.9|10828|44
1720503000000|2024-07-09 05:30:00|10829.6|10829|10829.7|10829.1|10830.6|10830|10829.3|10828.7|55
1720503300000|2024-07-09 05:35:00|10829.5|10828.9|10829|10828.4|10829.5|10828.9|10828.7|10828|45
1720503600000|2024-07-09 05:40:00|10829.1|10828.5|10829|10828.4|10829.5|10828.9|10828.5|10827.9|61
1720503900000|2024-07-09 05:45:00|10828.2|10827.6|10827.5|10826.6|10829|10828.2|10827.4|10826.5|73
1720504200000|2024-07-09 05:50:00|10827.6|10826.7|10827.3|10826.7|10827.8|10827.2|10826.8|10826|65
1720504500000|2024-07-09 05:55:00|10827.5|10826.9|10829|10828.4|10829.8|10829.2|10827.5|10826.9|135
1720504800000|2024-07-09 06:00:00|10829.2|10828.6|10829.4|10828.5|10830.6|10830|10828.4|10827.5|202
1720505100000|2024-07-09 06:05:00|10829.5|10828.6|10828.8|10827.9|10829.5|10828.9|10828.5|10827.6|102
1720505400000|2024-07-09 06:10:00|10828.7|10827.8|10826.4|10825.8|10828.7|10827.9|10826.4|10825.8|176
1720505700000|2024-07-09 06:15:00|10826.5|10825.9|10826.4|10825.8|10828|10827.4|10825.1|10824.5|140
1720506000000|2024-07-09 06:20:00|10826.5|10825.9|10829|10828.1|10829.3|10828.4|10826.3|10825.7|130
1720506300000|2024-07-09 06:25:00|10828.9|10828|10829.3|10828.7|10830.4|10829.6|10828.9|10828|108
1720506600000|2024-07-09 06:30:00|10829.5|10828.9|10828.2|10827.6|10829.5|10828.9|10827.2|10826.6|107
1720506900000|2024-07-09 06:35:00|10827.8|10827.2|10826.9|10826.3|10829.4|10828.8|10826.7|10826.1|98
1720507200000|2024-07-09 06:40:00|10826.7|10826.1|10828.5|10827.9|10828.6|10828|10826.6|10826|70
1720507500000|2024-07-09 06:45:00|10828.4|10827.8|10827.4|10826.8|10828.4|10827.8|10827.4|10826.8|45
1720507800000|2024-07-09 06:50:00|10827.7|10826.9|10825.5|10824.9|10827.8|10827|10825.4|10824.8|71
1720508100000|2024-07-09 06:55:00|10825.2|10824.6|10825.1|10824.5|10826|10825.4|10824.4|10823.6|155
1720508400000|2024-07-09 07:00:00|10825|10824.4|10827.5|10826.6|10828.5|10827.6|10825|10824.3|209
1720508700000|2024-07-09 07:05:00|10827.6|10826.7|10828.3|10827.7|10830.2|10829.6|10827.6|10826.7|208
1720509000000|2024-07-09 07:10:00|10828.2|10827.6|10827.3|10826.4|10829.5|10828.9|10826.8|10825.9|219
1720509300000|2024-07-09 07:15:00|10827.2|10826.3|10827|10826.1|10829.3|10828.7|10826.7|10825.8|178
1720509600000|2024-07-09 07:20:00|10827.1|10826.2|10826.4|10825.5|10827.5|10826.6|10825.5|10824.6|230
1720509900000|2024-07-09 07:25:00|10826.3|10825.4|10827.3|10826.7|10827.4|10826.8|10825.7|10824.8|190
1720510200000|2024-07-09 07:30:00|10827.4|10826.8|10825.5|10824.6|10827.4|10826.8|10824.9|10824.2|162
1720510500000|2024-07-09 07:35:00|10825.4|10824.5|10822.9|10822|10825.5|10824.6|10820.8|10819.9|233
1720510800000|2024-07-09 07:40:00|10822.7|10821.8|10821.1|10820.2|10825.1|10824.2|10820.8|10819.9|209
1720511100000|2024-07-09 07:45:00|10820.9|10820|10819.4|10818.5|10821|10820.1|10818|10817.1|260
1720511400000|2024-07-09 07:50:00|10819.3|10818.4|10819.8|10819.2|10820.1|10819.5|10817.6|10816.7|224
1720511700000|2024-07-09 07:55:00|10819.4|10818.8|10818|10817.1|10819.9|10819.3|10817.5|10816.9|217
1720512000000|2024-07-09 08:00:00|10817.8|10817.2|10817.1|10816.5|10818.2|10817.6|10815.6|10814.8|201
1720512300000|2024-07-09 08:05:00|10817.2|10816.6|10818.3|10817.7|10818.9|10818.2|10817.1|10816.5|152
1720512600000|2024-07-09 08:10:00|10818.4|10817.8|10819|10818.1|10819.6|10818.8|10817.8|10816.9|215
1720512900000|2024-07-09 08:15:00|10819.1|10818.2|10819.8|10818.9|10820.6|10819.7|10817.6|10816.7|223
1720513200000|2024-07-09 08:20:00|10819.9|10819|10820.8|10820.2|10821.2|10820.3|10818.6|10818|144
1720513500000|2024-07-09 08:25:00|10821.1|10820.5|10818.8|10818.2|10821.7|10821|10818.3|10817.4|174
1720513800000|2024-07-09 08:30:00|10818.7|10818.1|10818.9|10818.3|10820|10819.4|10818.1|10817.4|151
1720514100000|2024-07-09 08:35:00|10818.7|10818.1|10820.1|10819.5|10821.6|10821|10818.4|10817.8|122
1720514400000|2024-07-09 08:40:00|10819.8|10819.2|10821.7|10821.1|10822.4|10821.5|10817.9|10817.1|145
1720514700000|2024-07-09 08:45:00|10821.5|10820.9|10822.2|10821.3|10822.7|10822.1|10821|10820.3|125
1720515000000|2024-07-09 08:50:00|10822.1|10821.5|10823.8|10823.2|10824.2|10823.6|10821.7|10821|117
1720515300000|2024-07-09 08:55:00|10824.1|10823.5|10823|10822.1|10824.5|10823.9|10821.8|10821.2|154
1720515600000|2024-07-09 09:00:00|10822.9|10822.3|10821.7|10821.1|10822.9|10822.3|10821.4|10820.5|184
1720515900000|2024-07-09 09:05:00|10821.6|10821|10820.2|10819.6|10822.1|10821.2|10819.9|10819.2|76
1720516200000|2024-07-09 09:10:00|10820.1|10819.5|10822|10821.1|10822.5|10821.9|10819.9|10819.3|115
1720516500000|2024-07-09 09:15:00|10822.2|10821.3|10821.3|10820.7|10822.7|10821.8|10821.3|10820.7|89
1720516800000|2024-07-09 09:20:00|10821.2|10820.6|10819.4|10818.8|10822.3|10821.7|10819.2|10818.4|161
1720517100000|2024-07-09 09:25:00|10819.3|10818.7|10822.2|10821.6|10822.3|10821.7|10819.1|10818.4|144
1720517400000|2024-07-09 09:30:00|10822.1|10821.5|10821.8|10821.2|10822.8|10821.9|10821.6|10820.9|130
1720517700000|2024-07-09 09:35:00|10821.9|10821.3|10825.6|10824.7|10826.1|10825.3|10821.9|10821.1|130
1720518000000|2024-07-09 09:40:00|10825.5|10824.6|10824.3|10823.4|10826.5|10825.6|10823.4|10822.5|116
1720518300000|2024-07-09 09:45:00|10824.4|10823.5|10823|10822.1|10824.9|10824.3|10822.9|10822|101
1720518600000|2024-07-09 09:50:00|10822.9|10822.4|10822.9|10822.3|10824.5|10823.6|10822.8|10822.1|125
1720518900000|2024-07-09 09:55:00|10822.8|10822.2|10823|10822.4|10823.6|10822.9|10822|10821.4|112
1720519200000|2024-07-09 10:00:00|10822.9|10822.3|10822.7|10822.1|10823.6|10823|10822.2|10821.6|104
1720519500000|2024-07-09 10:05:00|10822.6|10822|10821.2|10820.6|10822.8|10822.1|10821|10820.4|99
1720519800000|2024-07-09 10:10:00|10821.1|10820.5|10821|10820.4|10821.9|10821.3|10820.5|10819.9|110
1720520100000|2024-07-09 10:15:00|10820.9|10820.3|10823.3|10822.4|10823.7|10822.8|10820.6|10820|112
1720520400000|2024-07-09 10:20:00|10823.4|10822.5|10823.8|10823.2|10824.6|10823.7|10822.4|10821.5|110
1720520700000|2024-07-09 10:25:00|10823.7|10823.1|10824.3|10823.7|10825.2|10824.3|10823.7|10822.8|115
1720521000000|2024-07-09 10:30:00|10824.2|10823.6|10827.9|10827.3|10828.1|10827.5|10824.2|10823.6|154
1720521300000|2024-07-09 10:35:00|10827.8|10827.2|10827.1|10826.5|10828.8|10828.1|10826.2|10825.6|114
1720521600000|2024-07-09 10:40:00|10827.2|10826.6|10826.9|10826|10828.3|10827.5|10826.3|10825.7|141
1720521900000|2024-07-09 10:45:00|10827|10826.1|10824.3|10823.7|10827|10826.1|10824.2|10823.6|137
1720522200000|2024-07-09 10:50:00|10824.2|10823.6|10823|10822.4|10825.1|10824.5|10822.6|10822|129
1720522500000|2024-07-09 10:55:00|10822.9|10822.3|10822.5|10821.9|10824.3|10823.4|10822.1|10821.5|173
1720522800000|2024-07-09 11:00:00|10822.3|10821.7|10824.4|10823.8|10824.6|10823.8|10822|10821.4|157
1720523100000|2024-07-09 11:05:00|10824.3|10823.7|10820.3|10819.7|10824.5|10823.7|10819.5|10818.9|120
1720523400000|2024-07-09 11:10:00|10820.2|10819.6|10820.4|10819.8|10821.5|10820.9|10819.6|10818.7|146
1720523700000|2024-07-09 11:15:00|10820.3|10819.7|10818.8|10817.9|10820.4|10819.8|10817.9|10817|176
1720524000000|2024-07-09 11:20:00|10818.6|10818|10818.3|10817.7|10819.6|10818.7|10817.3|10816.7|132
1720524300000|2024-07-09 11:25:00|10818.4|10817.8|10817.3|10816.7|10818.6|10817.9|10816|10815.1|179
1720524600000|2024-07-09 11:30:00|10817.2|10816.6|10817.1|10816.5|10817.9|10817.1|10816.7|10816|128
1720524900000|2024-07-09 11:35:00|10817.2|10816.6|10813.1|10812.5|10817.8|10817.2|10813|10812.4|168
1720525200000|2024-07-09 11:40:00|10813|10812.4|10813.8|10813.2|10814.3|10813.7|10812.4|10811.8|168
1720525500000|2024-07-09 11:45:00|10813.7|10813.1|10815.5|10814.9|10816.1|10815.5|10813.7|10813.1|164
1720525800000|2024-07-09 11:50:00|10815.6|10815|10815.7|10815.1|10817|10816.4|10814.9|10814.3|107
1720526100000|2024-07-09 11:55:00|10815.8|10815.2|10814.1|10813.5|10817|10816.4|10812.9|10812.3|241
1720526400000|2024-07-09 12:00:00|10814.2|10813.6|10814.3|10813.7|10815|10814.4|10813.2|10812.6|212
1720526700000|2024-07-09 12:05:00|10814|10813.4|10814.1|10813.2|10815.9|10815.3|10813.5|10812.9|130
1720527000000|2024-07-09 12:10:00|10814|10813.1|10815.3|10814.7|10816|10815.4|10813.7|10813|143
1720527300000|2024-07-09 12:15:00|10815.2|10814.6|10814.9|10814.3|10815.9|10815|10814.7|10813.8|142
1720527600000|2024-07-09 12:20:00|10815.1|10814.5|10815.5|10814.9|10817.2|10816.3|10814.8|10814.2|187
1720527900000|2024-07-09 12:25:00|10815.4|10814.8|10815.7|10814.8|10816.2|10815.4|10814.7|10814.1|144
1720528200000|2024-07-09 12:30:00|10816|10815.1|10816.8|10816.2|10818.1|10817.5|10815.7|10814.8|169
1720528500000|2024-07-09 12:35:00|10816.7|10816.1|10815.6|10815|10818|10817.4|10815.6|10815|134
1720528800000|2024-07-09 12:40:00|10815.5|10814.9|10813.7|10813.1|10816.1|10815.3|10813.2|10812.6|174
1720529100000|2024-07-09 12:45:00|10813.6|10813|10815.3|10814.4|10815.6|10814.9|10813|10812.4|160
1720529400000|2024-07-09 12:50:00|10815.1|10814.5|10814.8|10814.2|10815.9|10815.3|10814|10813.4|227
1720529700000|2024-07-09 12:55:00|10814.9|10814.3|10816|10815.4|10816.6|10815.9|10814.8|10814.1|215
1720530000000|2024-07-09 13:00:00|10816.2|10815.6|10817|10816.4|10818|10817.1|10816.2|10815.5|222
1720530300000|2024-07-09 13:05:00|10816.9|10816.3|10819.2|10818.6|10820.5|10819.8|10816.7|10816.1|224
1720530600000|2024-07-09 13:10:00|10819.3|10818.7|10819.4|10818.5|10820.1|10819.5|10817.8|10816.9|196
1720530900000|2024-07-09 13:15:00|10819.2|10818.3|10820.8|10820.2|10820.8|10820.2|10818.1|10817.4|227
1720531200000|2024-07-09 13:20:00|10820.9|10820.3|10818.4|10817.5|10822.6|10821.7|10818.3|10817.4|168
1720531500000|2024-07-09 13:25:00|10818.2|10817.6|10821.2|10820.3|10821.2|10820.6|10818.1|10817.5|170
1720531800000|2024-07-09 13:30:00|10821.1|10820.2|10822.5|10821.9|10823.5|10822.9|10820.7|10819.9|284
1720532100000|2024-07-09 13:35:00|10822.6|10822|10823.4|10822.5|10825.9|10825.1|10822.6|10822|286
1720532400000|2024-07-09 13:40:00|10823.3|10822.4|10825.7|10825.1|10825.7|10825.1|10823.3|10822.4|209
1720532700000|2024-07-09 13:45:00|10825.6|10825|10825.2|10824.6|10826.5|10825.9|10823.8|10822.9|257
1720533000000|2024-07-09 13:50:00|10825.3|10824.7|10824.8|10824.2|10825.9|10825.3|10823.6|10823|197
1720533300000|2024-07-09 13:55:00|10824.9|10824.3|10822.4|10821.5|10825.4|10824.5|10822.3|10821.4|133
1720533600000|2024-07-09 14:00:00|10822.3|10821.4|10815.8|10814.9|10828.8|10827.9|10815.5|10814.9|650
1720533900000|2024-07-09 14:05:00|10815.9|10815|10818.3|10817.7|10820.3|10819.4|10810|10809.1|756
1720534200000|2024-07-09 14:10:00|10818.2|10817.6|10820.8|10819.9|10821.6|10820.7|10814.7|10813.9|483
1720534500000|2024-07-09 14:15:00|10820.9|10820|10819.7|10819.1|10823.7|10823.1|10819.3|10818.7|434
1720534800000|2024-07-09 14:20:00|10819.8|10819.2|10819.9|10819|10822.6|10822|10818.7|10818.1|429
1720535100000|2024-07-09 14:25:00|10819.6|10818.8|10816.3|10815.4|10819.8|10819|10813.7|10813.1|512
1720535400000|2024-07-09 14:30:00|10816.4|10815.5|10815.7|10814.8|10817.6|10816.7|10813.1|10812.2|476
1720535700000|2024-07-09 14:35:00|10815.6|10814.7|10816.9|10816|10818.7|10817.9|10814.3|10813.5|425
1720536000000|2024-07-09 14:40:00|10817.1|10816.2|10815.8|10815.2|10819.8|10819.2|10815.2|10814.4|387
1720536300000|2024-07-09 14:45:00|10815.7|10815.1|10819.6|10818.7|10820.2|10819.3|10815.7|10815.1|352
1720536600000|2024-07-09 14:50:00|10819.5|10818.6|10816.5|10815.6|10820|10819.3|10814.6|10813.7|543
1720536900000|2024-07-09 14:55:00|10816.4|10815.5|10815.9|10815.3|10816.8|10816|10812.6|10812|497
1720537200000|2024-07-09 15:00:00|10816|10815.4|10818.4|10817.5|10819.8|10819|10815.1|10814.5|411
1720537500000|2024-07-09 15:05:00|10818.3|10817.4|10812.8|10812.2|10818.5|10817.6|10811.8|10811.2|342
1720537800000|2024-07-09 15:10:00|10813.1|10812.5|10806.6|10805.7|10814|10813.4|10806.2|10805.3|306
1720538100000|2024-07-09 15:15:00|10806.5|10805.9|10810.4|10809.8|10810.7|10810.1|10805.8|10805.2|375
1720538400000|2024-07-09 15:20:00|10810|10809.4|10809.9|10809.3|10810.9|10810.3|10808.2|10807.6|225
1720538700000|2024-07-09 15:25:00|10810|10809.4|10809|10808.1|10810.4|10809.8|10808|10807.4|199
1720539000000|2024-07-09 15:30:00|10809.1|10808.2|10810.9|10810|10811.1|10810.2|10808.5|10807.9|206
1720539300000|2024-07-09 15:35:00|10810.8|10809.9|10810.6|10809.7|10812.8|10812|10809.1|10808.2|268
1720539600000|2024-07-09 15:40:00|10810.7|10809.8|10811.9|10811.3|10811.9|10811.3|10809.5|10808.9|211
1720539900000|2024-07-09 15:45:00|10811.8|10811.2|10813|10812.4|10813.3|10812.6|10811.1|10810.5|154
1720540200000|2024-07-09 15:50:00|10812.7|10812.1|10812.4|10811.8|10814.3|10813.4|10811.6|10811|185
1720540500000|2024-07-09 15:55:00|10812.3|10811.7|10813|10812.4|10813.8|10813.2|10810.8|10810.2|239
1720540800000|2024-07-09 16:00:00|10812.9|10812.3|10812.8|10812.2|10814.1|10813.5|10812.2|10811.3|243
1720541100000|2024-07-09 16:05:00|10812.9|10812.3|10812.5|10811.9|10813.6|10812.9|10811.5|10810.6|218
1720541400000|2024-07-09 16:10:00|10812.7|10812.1|10815.4|10814.8|10816.6|10816|10812.3|10811.7|205
1720541700000|2024-07-09 16:15:00|10815.5|10814.9|10812.5|10811.9|10816|10815.4|10812.2|10811.5|141
1720542000000|2024-07-09 16:20:00|10812.4|10811.8|10813|10812.4|10813.4|10812.8|10812.3|10811.7|120
1720542300000|2024-07-09 16:25:00|10812.9|10812.3|10810.9|10810.3|10813.7|10813.1|10810.5|10809.6|143
1720542600000|2024-07-09 16:30:00|10810.8|10810.2|10810.6|10810|10812.5|10811.9|10810.5|10809.9|136
1720542900000|2024-07-09 16:35:00|10810.5|10809.9|10810.1|10809.5|10812.5|10811.9|10810|10809.4|140
1720543200000|2024-07-09 16:40:00|10810|10809.4|10810.3|10809.7|10810.5|10809.9|10809.7|10809.1|164
1720543500000|2024-07-09 16:45:00|10810.6|10810|10807.3|10806.7|10810.6|10810|10806.8|10806|122
1720543800000|2024-07-09 16:50:00|10807.2|10806.6|10806.8|10806.2|10808.4|10807.8|10806.7|10806.1|87
1720544100000|2024-07-09 16:55:00|10806.9|10806.3|10810.2|10809.6|10810.2|10809.6|10806.4|10805.5|110
1720544400000|2024-07-09 17:00:00|10810.3|10809.7|10811.8|10810.9|10812.2|10811.5|10810|10809.4|225
1720544700000|2024-07-09 17:05:00|10811.9|10811|10812.6|10812|10812.7|10812.1|10811|10810.4|128
1720545000000|2024-07-09 17:10:00|10812.5|10811.9|10812.8|10812.2|10814.2|10813.4|10812.3|10811.7|186
1720545300000|2024-07-09 17:15:00|10812.7|10812.1|10813|10812.4|10814.3|10813.5|10812.1|10811.3|186
1720545600000|2024-07-09 17:20:00|10813.1|10812.5|10809.7|10809.1|10813.1|10812.5|10809.6|10809|177
1720545900000|2024-07-09 17:25:00|10809.9|10809.3|10807.6|10806.7|10810|10809.4|10806.9|10806.3|129
1720546200000|2024-07-09 17:30:00|10807.5|10806.6|10809.4|10808.8|10809.4|10808.8|10806.8|10806.1|127
1720546500000|2024-07-09 17:35:00|10809.3|10808.7|10810.5|10809.9|10810.6|10810|10808.6|10808|104
1720546800000|2024-07-09 17:40:00|10810.3|10809.7|10809.8|10808.9|10810.5|10809.9|10808.9|10808.3|88
1720547100000|2024-07-09 17:45:00|10809.7|10808.8|10810.8|10810.2|10811.6|10811|10809.3|10808.7|71
1720547400000|2024-07-09 17:50:00|10810.9|10810.3|10810.7|10809.8|10811.2|10810.6|10810|10809.3|110
1720547700000|2024-07-09 17:55:00|10810.8|10809.9|10809.7|10808.8|10811.1|10810.2|10809.5|10808.6|78
1720548000000|2024-07-09 18:00:00|10809.6|10808.7|10810.2|10809.3|10810.5|10809.6|10808.9|10808|104
1720548300000|2024-07-09 18:05:00|10810.3|10809.4|10811.5|10810.6|10811.5|10810.6|10810|10809.3|105
1720548600000|2024-07-09 18:10:00|10811.7|10810.8|10811.4|10810.5|10812.7|10812.1|10811.4|10810.5|117
1720548900000|2024-07-09 18:15:00|10811.5|10810.6|10811.7|10810.8|10812.6|10812|10811.5|10810.6|81
1720549200000|2024-07-09 18:20:00|10811.6|10810.7|10811|10810.4|10812.5|10811.8|10810.9|10810.3|127
1720549500000|2024-07-09 18:25:00|10810.9|10810.3|10809|10808.4|10810.9|10810.3|10808.7|10808.1|119
1720549800000|2024-07-09 18:30:00|10808.8|10808.2|10809.9|10809.3|10810.3|10809.4|10808.6|10807.8|84
1720550100000|2024-07-09 18:35:00|10809.8|10809.2|10810.6|10809.7|10810.7|10809.9|10809.6|10808.7|75
1720550400000|2024-07-09 18:40:00|10810.7|10809.8|10811.7|10810.8|10811.8|10810.9|10810.2|10809.3|87
1720550700000|2024-07-09 18:45:00|10811.6|10810.7|10814.2|10813.3|10814.4|10813.7|10811.5|10810.6|105
1720551000000|2024-07-09 18:50:00|10814.3|10813.4|10814.1|10813.5|10814.4|10813.8|10812.7|10811.8|67
1720551300000|2024-07-09 18:55:00|10813.8|10813.2|10813.8|10813.2|10814.2|10813.6|10812.8|10812.1|116
1720551600000|2024-07-09 19:00:00|10813.7|10813.1|10811.8|10811.2|10814.6|10814|10811.4|10810.8|98
1720551900000|2024-07-09 19:05:00|10811.6|10811|10811.6|10810.7|10812.4|10811.8|10811.2|10810.6|82
1720552200000|2024-07-09 19:10:00|10811.5|10810.6|10813.5|10812.6|10813.6|10813|10811.2|10810.5|58
1720552500000|2024-07-09 19:15:00|10813.2|10812.5|10812.8|10812.2|10813.2|10812.6|10812.3|10811.7|122
1720552800000|2024-07-09 19:20:00|10812.9|10812.3|10814.5|10813.9|10814.7|10813.9|10812.5|10811.9|56
1720553100000|2024-07-09 19:25:00|10814.4|10813.8|10815|10814.4|10815.2|10814.4|10814.3|10813.6|97
1720553400000|2024-07-09 19:30:00|10814.9|10814.3|10814.4|10813.8|10814.9|10814.3|10813.8|10813.2|99
1720553700000|2024-07-09 19:35:00|10814.2|10813.6|10813.9|10813.3|10814.2|10813.6|10812.8|10812.2|82
1720554000000|2024-07-09 19:40:00|10813.8|10813.2|10814.3|10813.7|10814.7|10814.1|10813.8|10813.2|60
1720554300000|2024-07-09 19:45:00|10814.4|10813.8|10815.6|10814.7|10815.7|10814.8|10814|10813.4|96
1720554600000|2024-07-09 19:50:00|10815.7|10814.8|10816.2|10815.6|10816.2|10815.6|10815.7|10814.8|67
1720554900000|2024-07-09 19:55:00|10816.1|10815.5|10814.6|10814|10816.2|10815.6|10813.8|10813.1|145
1720555200000|2024-07-09 20:00:00|10814.7|10814.1|10815.6|10815|10815.6|10815|10814|10813.4|146
1720555500000|2024-07-09 20:05:00|10815.7|10815.1|10815.5|10814.6|10816.2|10815.4|10815.1|10814.5|30
1720555800000|2024-07-09 20:10:00|10815.3|10814.7|10815.5|10814.9|10815.5|10814.9|10815.2|10814.6|15
1720556100000|2024-07-09 20:15:00|10815.4|10814.8|10815.3|10814.4|10815.5|10814.9|10815.2|10814.4|11
1720556400000|2024-07-09 20:20:00|10815.6|10814.7|10816.7|10816.1|10816.7|10816.1|10815.5|10814.6|22
1720556700000|2024-07-09 20:25:00|10816.8|10816.2|10815.6|10815|10816.9|10816.3|10815.2|10814.6|55
1720557000000|2024-07-09 20:30:00|10815.8|10814.9|10815.1|10814.5|10816.1|10815.4|10815.1|10814.4|30
1720557300000|2024-07-09 20:35:00|10815.2|10814.6|10814.9|10814.3|10815.8|10815|10814.9|10814.3|15
1720557600000|2024-07-09 20:40:00|10814.8|10814.2|10814.7|10814.1|10814.8|10814.2|10814.5|10813.8|18
1720557900000|2024-07-09 20:45:00|10814.6|10814|10815.1|10814.2|10815.1|10814.2|10814.2|10813.5|30
1720558200000|2024-07-09 20:50:00|10815.3|10814.4|10815.1|10814.2|10815.3|10814.4|10814.9|10814|36
1720558500000|2024-07-09 20:55:00|10815.4|10813.9|10815.1|10811.9|10815.6|10813.9|10814.5|10811.8|90
1720558800000|2024-07-09 21:00:00|10817|10810.4|10817.3|10810.7|10817.3|10810.7|10817|10810.4|3
1720559100000|2024-07-09 21:05:00|10817.7|10811.1|10817.6|10811|10817.7|10811.1|10817.5|10810.9|8
1720559400000|2024-07-09 21:10:00|10817.7|10811.1|10817.7|10811.1|10817.9|10811.3|10817.6|10811|16
1720559700000|2024-07-09 21:15:00|10817.8|10811.2|10817.9|10811.3|10817.9|10811.3|10817.5|10810.9|10
1720560000000|2024-07-09 21:20:00|10817.7|10811.1|10818.4|10811.8|10818.5|10811.9|10817.7|10811.1|17
1720560300000|2024-07-09 21:25:00|10818.3|10811.7|10818.3|10812.3|10818.7|10812.3|10817.9|10811.3|20
1720560600000|2024-07-09 21:30:00|10818|10812.1|10818|10812.3|10818|10812.4|10817.7|10812|22
1720560900000|2024-07-09 21:35:00|10817.9|10812.4|10817.1|10812.9|10818|10813.2|10817|10812.3|32
1720561200000|2024-07-09 21:40:00|10817.2|10812.8|10818|10812.6|10818.1|10813.3|10817.1|10812.5|19
1720561500000|2024-07-09 21:45:00|10817.8|10812.5|10817.1|10812.3|10817.8|10812.5|10817.1|10812|17
1720561800000|2024-07-09 21:50:00|10817.2|10812.4|10816.4|10813.3|10817.2|10813.3|10816.4|10812.4|16
1720562100000|2024-07-09 21:55:00|10817.3|10813.4|10816.1|10813.3|10817.3|10813.6|10816.1|10812.6|19
1720562400000|2024-07-09 22:00:00|10816.6|10813.5|10815.3|10813.8|10817.6|10814.4|10815.2|10811.5|96
1720562700000|2024-07-09 22:05:00|10815|10814.1|10814.6|10813.7|10815.1|10814.1|10814.6|10813.7|18
1720563000000|2024-07-09 22:10:00|10814.5|10813.6|10815|10814.1|10815.2|10814.3|10814.5|10813.6|17
1720563300000|2024-07-09 22:15:00|10815.1|10814.2|10815|10814.1|10815.2|10814.3|10814.9|10814|14
1720563600000|2024-07-09 22:20:00|10814.8|10813.9|10814.9|10814|10815.2|10814.3|10814.8|10813.9|9
1720563900000|2024-07-09 22:25:00|10815|10814.1|10815|10814.1|10815|10814.1|10814.8|10813.9|8
1720564200000|2024-07-09 22:30:00|10814.9|10814|10814.5|10813.6|10815|10814.1|10814.4|10813.5|11
1720564500000|2024-07-09 22:35:00|10814.8|10813.9|10814.8|10813.9|10814.8|10813.9|10814.4|10813.5|18
1720564800000|2024-07-09 22:40:00|10814.7|10813.8|10814.7|10813.8|10814.8|10813.9|10814.5|10813.6|12
1720565100000|2024-07-09 22:45:00|10814.9|10814|10814.7|10813.8|10815.1|10814.2|10814.7|10813.8|15
1720565400000|2024-07-09 22:50:00|10814.8|10813.9|10814.9|10814|10815|10814.1|10814.3|10813.4|24
1720565700000|2024-07-09 22:55:00|10814.8|10813.9|10815|10814.1|10815.1|10814.2|10814.8|10813.9|10
1720566000000|2024-07-09 23:00:00|10815.1|10814.2|10815|10814.1|10815.1|10814.2|10814.7|10813.8|16
1720566300000|2024-07-09 23:05:00|10814.9|10814|10816|10815.1|10816.1|10815.2|10814.9|10814|10
1720566600000|2024-07-09 23:10:00|10816.1|10815.2|10816|10815.1|10816.1|10815.2|10816|10815.1|4
1720566900000|2024-07-09 23:15:00|10816.1|10815.2|10815.9|10815|10816.1|10815.2|10815.5|10814.6|23
1720567200000|2024-07-09 23:20:00|10816.1|10815.2|10816|10815.1|10816.1|10815.2|10816|10815.1|12
1720567500000|2024-07-09 23:25:00|10816.1|10815.2|10816.1|10815.2|10816.2|10815.3|10816|10815.1|7
1720567800000|2024-07-09 23:30:00|10816.4|10815.5|10816.2|10815.3|10816.5|10815.6|10815.9|10815.1|36
1720568100000|2024-07-09 23:35:00|10816.1|10815.2|10814.9|10814|10816.1|10815.2|10814.5|10813.6|44
1720568400000|2024-07-09 23:40:00|10814.8|10813.9|10815.6|10814.7|10815.6|10814.7|10814.8|10813.9|34
1720568700000|2024-07-09 23:45:00|10815.5|10814.6|10815.3|10814.7|10815.6|10814.7|10815.1|10814.2|65
1720569000000|2024-07-09 23:50:00|10815.4|10814.5|10814.9|10814|10815.4|10814.6|10814.7|10813.9|12
1720569300000|2024-07-09 23:55:00|10815|10814.1|10814.6|10814|10815.3|10814.4|10814.6|10813.8|69
1720569600000|2024-07-10 00:00:00|10814.7|10814.1|10814.8|10813.9|10817|10816.4|10814.2|10813.3|119
1720569900000|2024-07-10 00:05:00|10814.6|10813.7|10813.7|10813.1|10814.6|10813.9|10813.5|10812.7|56
1720570200000|2024-07-10 00:10:00|10813.8|10813.2|10814.7|10814.1|10814.8|10814.2|10813.6|10812.7|46
1720570500000|2024-07-10 00:15:00|10814.6|10814|10816|10815.1|10816|10815.1|10814.5|10813.7|47
1720570800000|2024-07-10 00:20:00|10816.1|10815.2|10816.9|10816|10817.2|10816.4|10816|10815.1|90
1720571100000|2024-07-10 00:25:00|10816.8|10815.9|10815|10814.4|10816.9|10816|10814.7|10813.9|65
1720571400000|2024-07-10 00:30:00|10815.3|10814.7|10815.8|10814.9|10816.4|10815.8|10815.3|10814.5|56
1720571700000|2024-07-10 00:35:00|10815.7|10815.1|10814.6|10813.7|10815.8|10815.1|10814.5|10813.6|105
1720572000000|2024-07-10 00:40:00|10814.7|10813.8|10815.4|10814.8|10816|10815.1|10814.6|10813.7|100
1720572300000|2024-07-10 00:45:00|10815.2|10814.3|10815|10814.4|10815.6|10814.7|10814.6|10813.7|41
1720572600000|2024-07-10 00:50:00|10815.2|10814.6|10813.6|10813|10815.7|10815.1|10812.8|10812.2|77
1720572900000|2024-07-10 00:55:00|10813.5|10812.9|10812.5|10811.9|10813.9|10813.3|10811.5|10810.9|94
1720573200000|2024-07-10 01:00:00|10812.3|10811.7|10812.5|10811.6|10813.8|10813.2|10811.8|10810.9|87
1720573500000|2024-07-10 01:05:00|10812.3|10811.7|10812.4|10811.5|10813.7|10812.8|10812.3|10811.5|84
1720573800000|2024-07-10 01:10:00|10812.5|10811.6|10814.1|10813.2|10814.2|10813.3|10812.5|10811.6|84
1720574100000|2024-07-10 01:15:00|10814|10813.1|10814.3|10813.7|10814.7|10813.9|10813.3|10812.5|95
1720574400000|2024-07-10 01:20:00|10814.5|10813.9|10814.4|10813.5|10814.5|10813.9|10813.3|10812.5|103
1720574700000|2024-07-10 01:25:00|10814.3|10813.4|10814.9|10814|10815|10814.2|10813.9|10813|44
1720575000000|2024-07-10 01:30:00|10814.8|10813.9|10813.8|10813.2|10815.1|10814.4|10813.3|10812.6|87
1720575300000|2024-07-10 01:35:00|10813.3|10812.7|10812.3|10811.7|10813.3|10812.7|10811.4|10810.5|82
1720575600000|2024-07-10 01:40:00|10812.4|10811.8|10813.4|10812.8|10813.6|10812.8|10812.3|10811.6|71
1720575900000|2024-07-10 01:45:00|10813.5|10812.9|10814.3|10813.7|10815.7|10814.9|10813.3|10812.6|80
1720576200000|2024-07-10 01:50:00|10814.2|10813.6|10815.6|10814.7|10815.7|10814.8|10813.8|10813|73
1720576500000|2024-07-10 01:55:00|10815.5|10814.6|10814.9|10814.3|10815.6|10814.7|10814.4|10813.6|44
1720576800000|2024-07-10 02:00:00|10815.4|10814.5|10814.8|10813.9|10815.6|10814.7|10812.4|10811.5|211
1720577100000|2024-07-10 02:05:00|10815|10814.1|10815.2|10814.3|10815.4|10814.7|10814.2|10813.3|138
1720577400000|2024-07-10 02:10:00|10815.1|10814.2|10814.8|10814.2|10815.5|10814.6|10814.3|10813.4|83
1720577700000|2024-07-10 02:15:00|10814.9|10814.3|10814.7|10814.1|10815.5|10814.7|10814.4|10813.5|82
1720578000000|2024-07-10 02:20:00|10814.5|10813.9|10814.9|10814.3|10815.4|10814.8|10814.4|10813.8|100
1720578300000|2024-07-10 02:25:00|10814.8|10814.2|10815.7|10815.1|10816|10815.4|10814.5|10813.9|107
1720578600000|2024-07-10 02:30:00|10815.8|10815.2|10815|10814.4|10816.3|10815.4|10814.8|10814.1|62
1720578900000|2024-07-10 02:35:00|10815.3|10814.5|10815.7|10815.1|10815.8|10815.2|10814.9|10814|76
1720579200000|2024-07-10 02:40:00|10815.8|10815.2|10816.7|10815.8|10817.2|10816.6|10815.7|10814.9|122
1720579500000|2024-07-10 02:45:00|10816.6|10815.7|10816.4|10815.8|10817|10816.3|10816.4|10815.7|83
1720579800000|2024-07-10 02:50:00|10816.3|10815.7|10816.8|10816.2|10817|10816.3|10816.3|10815.6|36
1720580100000|2024-07-10 02:55:00|10816.9|10816.3|10817.2|10816.6|10817.4|10816.6|10816.7|10816|38
1720580400000|2024-07-10 03:00:00|10817.3|10816.4|10817.1|10816.5|10817.5|10816.8|10816.8|10816.2|44
1720580700000|2024-07-10 03:05:00|10817.2|10816.6|10817.9|10817|10818.1|10817.2|10817.2|10816.5|40
1720581000000|2024-07-10 03:10:00|10818|10817.1|10818.3|10817.7|10818.3|10817.7|10817.4|10816.8|42
1720581300000|2024-07-10 03:15:00|10818.6|10818|10818.3|10817.4|10819.1|10818.4|10818.1|10817.2|61
1720581600000|2024-07-10 03:20:00|10818.4|10817.5|10820.1|10819.5|10820.4|10819.7|10818.3|10817.5|52
1720581900000|2024-07-10 03:25:00|10820.2|10819.6|10820.6|10820|10821|10820.4|10819.9|10819.3|47
1720582200000|2024-07-10 03:30:00|10820.5|10819.9|10821|10820.1|10821.5|10820.6|10820.3|10819.7|51
1720582500000|2024-07-10 03:35:00|10820.9|10820|10820.8|10820.2|10821.4|10820.5|10820.8|10820|44
1720582800000|2024-07-10 03:40:00|10820.9|10820.3|10821.2|10820.6|10821.3|10820.7|10820.4|10819.5|63
1720583100000|2024-07-10 03:45:00|10821.3|10820.7|10821|10820.1|10821.4|10820.7|10820.7|10819.9|53
1720583400000|2024-07-10 03:50:00|10820.9|10820|10819.7|10819.1|10820.9|10820|10819.4|10818.5|65
1720583700000|2024-07-10 03:55:00|10819.8|10819.2|10820.4|10819.8|10820.4|10819.8|10819.7|10819|36
1720584000000|2024-07-10 04:00:00|10820.3|10819.7|10820|10819.1|10820.5|10819.8|10819.2|10818.6|77
1720584300000|2024-07-10 04:05:00|10820.1|10819.2|10820.4|10819.5|10820.9|10820.3|10819.7|10818.9|57
1720584600000|2024-07-10 04:10:00|10820.3|10819.4|10819.9|10819|10820.3|10819.4|10819.2|10818.5|47
1720584900000|2024-07-10 04:15:00|10820|10819.1|10819.4|10818.5|10820.1|10819.2|10819.3|10818.4|72
1720585200000|2024-07-10 04:20:00|10819.3|10818.4|10819.4|10818.5|10819.5|10818.9|10819.1|10818.3|49
1720585500000|2024-07-10 04:25:00|10819.3|10818.4|10818.7|10817.8|10819.4|10818.5|10818.6|10817.7|43
1720585800000|2024-07-10 04:30:00|10818.8|10817.9|10818.9|10818|10819|10818.1|10818.3|10817.4|38
1720586100000|2024-07-10 04:35:00|10818.8|10817.9|10820.2|10819.6|10820.2|10819.6|10818.8|10817.9|44
1720586400000|2024-07-10 04:40:00|10820|10819.4|10820.4|10819.5|10820.5|10819.6|10819.8|10819.2|33
1720586700000|2024-07-10 04:45:00|10820.3|10819.4|10820.4|10819.5|10820.4|10819.5|10820.3|10819.4|4
1720587000000|2024-07-10 04:50:00|10820.5|10819.6|10820.7|10820.1|10821.1|10820.2|10820.5|10819.6|41
1720587300000|2024-07-10 04:55:00|10820.6|10820|10818.8|10818.2|10820.7|10820.1|10818|10817.4|110
1720587600000|2024-07-10 05:00:00|10818.9|10818.3|10821.5|10820.6|10821.7|10820.8|10818.8|10818.1|77
1720587900000|2024-07-10 05:05:00|10821.4|10820.5|10819.3|10818.7|10821.4|10820.5|10819.1|10818.5|60
1720588200000|2024-07-10 05:10:00|10819.2|10818.6|10819.6|10818.7|10819.9|10819.3|10819.2|10818.5|40
1720588500000|2024-07-10 05:15:00|10819.5|10818.6|10819|10818.1|10820.1|10819.2|10818.8|10817.9|43
1720588800000|2024-07-10 05:20:00|10819.1|10818.2|10818.2|10817.3|10819.1|10818.2|10817.6|10816.9|69
1720589100000|2024-07-10 05:25:00|10818.3|10817.4|10817.7|10817.1|10818.5|10817.6|10817.1|10816.5|62
1720589400000|2024-07-10 05:30:00|10817.6|10817|10818.5|10817.6|10818.6|10817.7|10817.3|10816.6|51
1720589700000|2024-07-10 05:35:00|10818.6|10817.7|10818.3|10817.7|10818.6|10817.8|10817.8|10816.9|74
1720590000000|2024-07-10 05:40:00|10818.4|10817.5|10817.4|10816.8|10819.1|10818.2|10817.3|10816.5|26
1720590300000|2024-07-10 05:45:00|10817.3|10816.7|10816.9|10816.3|10817.5|10816.9|10816.8|10816.2|38
1720590600000|2024-07-10 05:50:00|10816.8|10816.2|10817|10816.1|10817.1|10816.3|10816.2|10815.6|26
1720590900000|2024-07-10 05:55:00|10817.1|10816.2|10818.2|10817.3|10818.9|10818|10817|10816.1|87
1720591200000|2024-07-10 06:00:00|10818|10817.4|10817.3|10816.7|10818|10817.4|10815.8|10815.2|244
1720591500000|2024-07-10 06:05:00|10817.2|10816.6|10816.4|10815.8|10818|10817.1|10816.1|10815.5|116
1720591800000|2024-07-10 06:10:00|10816.3|10815.7|10815.7|10814.8|10816.5|10815.9|10815.2|10814.4|81
1720592100000|2024-07-10 06:15:00|10815.6|10814.7|10816.7|10816.1|10817.4|10816.6|10815.2|10814.5|87
1720592400000|2024-07-10 06:20:00|10816.5|10815.9|10819|10818.4|10819.7|10819.1|10816.5|10815.9|105
1720592700000|2024-07-10 06:25:00|10819.1|10818.5|10819.6|10819|10820.1|10819.5|10819.1|10818.4|95
1720593000000|2024-07-10 06:30:00|10819.5|10818.9|10818.8|10818.2|10819.6|10819|10817.3|10816.4|93
1720593300000|2024-07-10 06:35:00|10818.7|10818.1|10818.3|10817.7|10819.5|10818.6|10817.6|10816.8|137
1720593600000|2024-07-10 06:40:00|10818.2|10817.6|10819.4|10818.8|10819.4|10818.8|10817.9|10817.3|99
1720593900000|2024-07-10 06:45:00|10819.3|10818.7|10821|10820.1|10823|10822.3|10818.7|10818.1|159
1720594200000|2024-07-10 06:50:00|10820.9|10820.3|10822.9|10822.3|10823.8|10823.1|10820.9|10820.3|158
1720594500000|2024-07-10 06:55:00|10822.8|10822.2|10822.5|10821.9|10823.7|10823.1|10821.2|10820.4|186
1720594800000|2024-07-10 07:00:00|10822.4|10821.8|10823.9|10823|10823.9|10823.1|10822.1|10821.5|167
1720595100000|2024-07-10 07:05:00|10823.8|10822.9|10822.4|10821.8|10825.3|10824.6|10822.4|10821.8|198
1720595400000|2024-07-10 07:10:00|10822.5|10821.9|10821.8|10821.2|10822.9|10822.3|10820.7|10820.1|171
1720595700000|2024-07-10 07:15:00|10821.9|10821|10822.6|10821.7|10824.8|10823.9|10820.7|10820.1|279
1720596000000|2024-07-10 07:20:00|10822.5|10821.9|10823.3|10822.7|10824.3|10823.7|10822.5|10821.9|136
1720596300000|2024-07-10 07:25:00|10823.4|10822.8|10822.3|10821.7|10824.2|10823.4|10822.2|10821.3|200
1720596600000|2024-07-10 07:30:00|10822.4|10821.5|10823.3|10822.7|10824.2|10823.6|10821|10820.4|146
1720596900000|2024-07-10 07:35:00|10823.4|10822.8|10824.1|10823.2|10824.9|10824.3|10822.4|10821.5|170
1720597200000|2024-07-10 07:40:00|10824.2|10823.3|10822.5|10821.9|10825|10824.3|10822.2|10821.6|170
1720597500000|2024-07-10 07:45:00|10822.6|10822|10822.5|10821.9|10822.7|10822.1|10819.5|10818.9|193
1720597800000|2024-07-10 07:50:00|10822|10821.4|10819|10818.1|10822.4|10821.8|10818.5|10817.7|189
1720598100000|2024-07-10 07:55:00|10818.9|10818|10816.6|10816|10818.9|10818|10815.4|10814.8|213
1720598400000|2024-07-10 08:00:00|10816.5|10815.9|10816.9|10816.3|10817.2|10816.6|10813.7|10813|216
1720598700000|2024-07-10 08:05:00|10816.8|10816.2|10817.3|10816.7|10818.1|10817.5|10816.3|10815.4|144
1720599000000|2024-07-10 08:10:00|10817.4|10816.8|10819.3|10818.7|10820.5|10819.6|10817.2|10816.3|193
1720599300000|2024-07-10 08:15:00|10819.4|10818.8|10817.4|10816.8|10819.9|10819|10817.4|10816.8|108
1720599600000|2024-07-10 08:20:00|10817.3|10816.7|10813.3|10812.4|10818.4|10817.8|10812.7|10811.8|164
1720599900000|2024-07-10 08:25:00|10813.4|10812.5|10816.1|10815.2|10816.1|10815.5|10812.9|10812|148
1720600200000|2024-07-10 08:30:00|10815.9|10815.3|10815.2|10814.6|10816.1|10815.5|10813.4|10812.7|140
1720600500000|2024-07-10 08:35:00|10815.3|10814.7|10813.8|10813.2|10816|10815.2|10813.7|10813.1|169
1720600800000|2024-07-10 08:40:00|10813.9|10813.3|10814.3|10813.7|10815.2|10814.3|10812.4|10811.5|169
1720601100000|2024-07-10 08:45:00|10814.1|10813.5|10815.3|10814.7|10815.3|10814.7|10813.6|10813|110
1720601400000|2024-07-10 08:50:00|10815.2|10814.6|10814.9|10814.3|10816.3|10815.4|10814.3|10813.6|138
1720601700000|2024-07-10 08:55:00|10814.8|10814.2|10815.8|10814.9|10816|10815.3|10814.8|10814.1|139
1720602000000|2024-07-10 09:00:00|10815.7|10814.8|10817.8|10817.2|10817.8|10817.2|10814.9|10814.3|210
1720602300000|2024-07-10 09:05:00|10817.7|10817.1|10817.8|10817.2|10819.7|10818.8|10817.7|10816.9|191
1720602600000|2024-07-10 09:10:00|10817.7|10817.1|10818|10817.1|10818.1|10817.5|10816.3|10815.7|141
1720602900000|2024-07-10 09:15:00|10818.3|10817.4|10823.3|10822.7|10823.5|10822.9|10818.1|10817.4|183
1720603200000|2024-07-10 09:20:00|10823.4|10822.8|10823.9|10823.3|10825.5|10824.9|10823.2|10822.6|197
1720603500000|2024-07-10 09:25:00|10824|10823.4|10822.6|10821.7|10824.3|10823.6|10822.5|10821.6|117
1720603800000|2024-07-10 09:30:00|10822.5|10821.9|10823.4|10822.8|10823.7|10823.1|10821.7|10821.1|126
1720604100000|2024-07-10 09:35:00|10823.3|10822.7|10822.9|10822.3|10824.1|10823.5|10822.3|10821.7|97
1720604400000|2024-07-10 09:40:00|10823|10822.4|10820.8|10820.2|10823|10822.4|10820.2|10819.6|106
1720604700000|2024-07-10 09:45:00|10820.9|10820.3|10820.2|10819.3|10820.9|10820.3|10818.8|10818.2|131
1720605000000|2024-07-10 09:50:00|10820.1|10819.2|10820.2|10819.3|10820.6|10820|10819.5|10818.8|103
1720605300000|2024-07-10 09:55:00|10820.1|10819.2|10819.2|10818.3|10820.5|10819.6|10818|10817.1|180
1720605600000|2024-07-10 10:00:00|10819.3|10818.4|10817|10816.4|10819.8|10819.2|10816.9|10816.3|156
1720605900000|2024-07-10 10:05:00|10816.9|10816.3|10816.3|10815.4|10817|10816.4|10814|10813.1|223
1720606200000|2024-07-10 10:10:00|10816|10815.1|10817.4|10816.5|10817.4|10816.5|10815.1|10814.2|144
1720606500000|2024-07-10 10:15:00|10817.3|10816.4|10817.9|10817.3|10818.7|10818|10817.3|10816.4|78
1720606800000|2024-07-10 10:20:00|10818|10817.4|10820|10819.4|10820.2|10819.6|10817.7|10817.1|125
1720607100000|2024-07-10 10:25:00|10819.9|10819.3|10820.2|10819.6|10820.3|10819.6|10819.3|10818.5|97
1720607400000|2024-07-10 10:30:00|10820.5|10819.9|10824|10823.4|10824.4|10823.8|10820.4|10819.8|126
1720607700000|2024-07-10 10:35:00|10824.1|10823.5|10822.3|10821.7|10824.1|10823.5|10820.8|10820.2|126
1720608000000|2024-07-10 10:40:00|10822.4|10821.8|10821.4|10820.8|10822.9|10822.3|10821.4|10820.6|98
1720608300000|2024-07-10 10:45:00|10821|10820.4|10820.4|10819.8|10823|10822.1|10820.1|10819.5|123
1720608600000|2024-07-10 10:50:00|10820.3|10819.7|10822.6|10822|10822.7|10822.1|10819.4|10818.8|101
1720608900000|2024-07-10 10:55:00|10822.7|10822.1|10822.1|10821.2|10823.7|10823.1|10822.1|10821.2|93
1720609200000|2024-07-10 11:00:00|10822.2|10821.3|10822.8|10822.2|10822.8|10822.2|10820.7|10820.1|128
1720609500000|2024-07-10 11:05:00|10822.9|10822.3|10822.6|10822|10823.8|10823.2|10822.3|10821.7|98
1720609800000|2024-07-10 11:10:00|10822.7|10822.1|10821.3|10820.7|10823.2|10822.6|10820.1|10819.5|105
1720610100000|2024-07-10 11:15:00|10821.4|10820.8|10823|10822.4|10823.7|10822.8|10821.4|10820.8|96
1720610400000|2024-07-10 11:20:00|10822.9|10822.3|10822.1|10821.5|10823.8|10823.2|10821.3|10820.4|123
1720610700000|2024-07-10 11:25:00|10822.2|10821.6|10823.1|10822.2|10824.1|10823.3|10821.9|10821.3|96
1720611000000|2024-07-10 11:30:00|10822.9|10822|10824.1|10823.2|10824.7|10823.9|10822.5|10821.6|151
1720611300000|2024-07-10 11:35:00|10824.2|10823.3|10824.7|10823.8|10826.3|10825.4|10823.9|10823.2|182
1720611600000|2024-07-10 11:40:00|10824.8|10823.9|10825.9|10825|10826|10825.3|10824.4|10823.7|151
1720611900000|2024-07-10 11:45:00|10826|10825.1|10825.2|10824.6|10827.5|10826.6|10824.9|10824.3|172
1720612200000|2024-07-10 11:50:00|10825.3|10824.7|10824.9|10824.3|10825.6|10825|10824.3|10823.7|129
1720612500000|2024-07-10 11:55:00|10825|10824.4|10826|10825.4|10827.1|10826.2|10824.7|10824.1|141
1720612800000|2024-07-10 12:00:00|10825.8|10825.2|10825.7|10825.1|10826.2|10825.6|10824.3|10823.6|154
1720613100000|2024-07-10 12:05:00|10825.8|10825.2|10825.3|10824.7|10826|10825.4|10823.6|10823|184
1720613400000|2024-07-10 12:10:00|10825.5|10824.9|10825.4|10824.8|10825.9|10825.2|10824|10823.4|153
1720613700000|2024-07-10 12:15:00|10825.3|10824.7|10826.6|10826|10826.8|10826.2|10824.5|10823.9|142
1720614000000|2024-07-10 12:20:00|10826.7|10826.1|10826|10825.4|10827.8|10827.1|10825.7|10825.1|164
1720614300000|2024-07-10 12:25:00|10826.1|10825.5|10825.3|10824.4|10826.5|10825.9|10824.4|10823.5|201
1720614600000|2024-07-10 12:30:00|10825.4|10824.5|10825.5|10824.6|10825.7|10824.8|10824.6|10823.7|202
1720614900000|2024-07-10 12:35:00|10825.7|10824.8|10825.2|10824.3|10826.2|10825.3|10824.6|10823.7|139
1720615200000|2024-07-10 12:40:00|10825.1|10824.2|10825.8|10825.2|10826.6|10825.7|10825.1|10824.2|151
1720615500000|2024-07-10 12:45:00|10825.9|10825.3|10825.4|10824.8|10826.1|10825.4|10824.8|10824.2|140
1720615800000|2024-07-10 12:50:00|10825.5|10824.9|10826.5|10825.9|10827|10826.3|10824.6|10824|155
1720616100000|2024-07-10 12:55:00|10826.9|10826.3|10827.6|10826.7|10828.5|10827.9|10826.5|10825.8|111
1720616400000|2024-07-10 13:00:00|10827.5|10826.6|10827.5|10826.6|10829.2|10828.6|10827.4|10826.5|198
1720616700000|2024-07-10 13:05:00|10827.4|10826.8|10824.4|10823.5|10827.4|10826.8|10824|10823.3|145
1720617000000|2024-07-10 13:10:00|10824.3|10823.7|10822.8|10822.2|10824.5|10823.9|10822.1|10821.5|159
1720617300000|2024-07-10 13:15:00|10822.9|10822.3|10823.1|10822.2|10825.2|10824.4|10822.1|10821.2|173
1720617600000|2024-07-10 13:20:00|10823|10822.4|10823.2|10822.6|10823.6|10823|10821.6|10821|178
1720617900000|2024-07-10 13:25:00|10823.3|10822.7|10824.3|10823.7|10825.2|10824.6|10823.1|10822.5|152
1720618200000|2024-07-10 13:30:00|10824.4|10823.8|10822.6|10821.7|10825.2|10824.3|10821.5|10820.9|459
1720618500000|2024-07-10 13:35:00|10822.7|10821.8|10822.6|10821.7|10825.1|10824.5|10821.9|10821.3|404
1720618800000|2024-07-10 13:40:00|10822.5|10821.6|10824.3|10823.7|10825.2|10824.5|10822|10821.1|354
1720619100000|2024-07-10 13:45:00|10824.4|10823.8|10821.1|10820.5|10825.9|10825.3|10821.1|10820.4|262
1720619400000|2024-07-10 13:50:00|10821.2|10820.6|10822.3|10821.4|10823.7|10822.8|10820.5|10819.7|259
1720619700000|2024-07-10 13:55:00|10822.2|10821.3|10822.9|10822.3|10824.9|10824|10821.5|10820.8|207
1720620000000|2024-07-10 14:00:00|10823.1|10822.5|10825.5|10824.6|10826.3|10825.4|10821.3|10820.5|224
1720620300000|2024-07-10 14:05:00|10825.6|10824.7|10824.5|10823.9|10826.2|10825.5|10823.7|10823.1|344
1720620600000|2024-07-10 14:10:00|10824.4|10823.8|10823.3|10822.7|10825.4|10824.8|10822.8|10822.2|238
1720620900000|2024-07-10 14:15:00|10823.6|10822.6|10825.4|10824.8|10826.2|10825.3|10823.5|10822.6|256
1720621200000|2024-07-10 14:20:00|10825.3|10824.7|10826.5|10825.9|10826.5|10825.9|10822.5|10821.9|238
1720621500000|2024-07-10 14:25:00|10826.6|10826|10826.3|10825.7|10828.1|10827.4|10825.6|10825|272
1720621800000|2024-07-10 14:30:00|10826.4|10825.8|10828|10827.4|10828.1|10827.4|10825.9|10825.3|227
1720622100000|2024-07-10 14:35:00|10827.9|10827.3|10825.7|10825.1|10829.1|10828.2|10824.2|10823.5|279
1720622400000|2024-07-10 14:40:00|10825.5|10824.9|10823.5|10822.9|10825.5|10824.9|10822.9|10822.2|273
1720622700000|2024-07-10 14:45:00|10823.6|10823|10822.5|10821.9|10824.5|10823.6|10822.1|10821.2|278
1720623000000|2024-07-10 14:50:00|10822.4|10821.8|10820.9|10820.3|10824|10823.4|10820.4|10819.5|367
1720623300000|2024-07-10 14:55:00|10820.8|10820.2|10823.6|10823|10824.8|10824|10820.7|10820.1|310
1720623600000|2024-07-10 15:00:00|10823.7|10823.1|10822.7|10822.1|10824.6|10824|10821.9|10821.3|287
1720623900000|2024-07-10 15:05:00|10823.1|10822.5|10825|10824.4|10825.2|10824.6|10821.4|10820.5|227
1720624200000|2024-07-10 15:10:00|10824.9|10824.3|10824.8|10824.2|10826.6|10825.9|10823.4|10822.8|207
1720624500000|2024-07-10 15:15:00|10824.9|10824.3|10824.8|10824.2|10825.7|10824.9|10823.4|10822.8|188
1720624800000|2024-07-10 15:20:00|10824.7|10824.1|10825.4|10824.8|10827.2|10826.3|10824.2|10823.3|271
1720625100000|2024-07-10 15:25:00|10825.3|10824.7|10826.3|10825.7|10826.6|10826|10825.1|10824.5|148
1720625400000|2024-07-10 15:30:00|10826.5|10825.9|10827.4|10826.8|10827.9|10827.3|10826.2|10825.6|159
1720625700000|2024-07-10 15:35:00|10827.2|10826.6|10826.4|10825.8|10827.2|10826.6|10825.2|10824.6|129
1720626000000|2024-07-10 15:40:00|10826.3|10825.7|10825.1|10824.5|10826.7|10826.1|10825.1|10824.4|155
1720626300000|2024-07-10 15:45:00|10825|10824.4|10824.2|10823.6|10825.2|10824.6|10824.2|10823.6|88
1720626600000|2024-07-10 15:50:00|10824.1|10823.5|10821.9|10821|10825|10824.3|10821.8|10820.9|112
1720626900000|2024-07-10 15:55:00|10822|10821.1|10822.7|10822.1|10823.3|10822.7|10821.6|10820.7|147
1720627200000|2024-07-10 16:00:00|10822.9|10822.3|10823.9|10823.3|10824.2|10823.5|10822|10821.4|125
1720627500000|2024-07-10 16:05:00|10823.8|10823.2|10823.8|10823.2|10824.8|10824|10823.5|10822.6|106
1720627800000|2024-07-10 16:10:00|10823.9|10823.3|10825.9|10825.3|10826.4|10825.8|10823.8|10823.2|104
1720628100000|2024-07-10 16:15:00|10825.7|10825.1|10825.2|10824.6|10826.1|10825.5|10824.8|10824.2|93
1720628400000|2024-07-10 16:20:00|10825.3|10824.7|10824.5|10823.6|10826.3|10825.4|10824.3|10823.5|122
1720628700000|2024-07-10 16:25:00|10824.4|10823.5|10825.4|10824.8|10825.5|10824.9|10824.3|10823.5|88
1720629000000|2024-07-10 16:30:00|10825.7|10825.1|10824.9|10824.3|10826.6|10826|10824.8|10824.2|119
1720629300000|2024-07-10 16:35:00|10825|10824.4|10825.4|10824.8|10825.9|10825.3|10824.7|10824.1|80
1720629600000|2024-07-10 16:40:00|10825.5|10824.9|10826.6|10825.7|10826.7|10825.9|10825.1|10824.5|83
1720629900000|2024-07-10 16:45:00|10826.5|10825.6|10826.8|10826.2|10828|10827.4|10826.5|10825.6|88
1720630200000|2024-07-10 16:50:00|10826.9|10826.3|10826.2|10825.6|10828.2|10827.4|10826.1|10825.5|91
1720630500000|2024-07-10 16:55:00|10826.1|10825.5|10827.4|10826.8|10827.7|10826.9|10825.7|10825.1|78
1720630800000|2024-07-10 17:00:00|10827.3|10826.7|10828.3|10827.4|10828.5|10827.8|10826.6|10826|177
1720631100000|2024-07-10 17:05:00|10828.5|10827.6|10828.2|10827.6|10829.1|10828.3|10827.3|10826.7|127
1720631400000|2024-07-10 17:10:00|10828.1|10827.5|10826.1|10825.5|10828.6|10827.8|10825.6|10825|115
1720631700000|2024-07-10 17:15:00|10826|10825.4|10826.1|10825.2|10826.5|10825.8|10825.1|10824.2|115
1720632000000|2024-07-10 17:20:00|10826|10825.1|10823.5|10822.9|10826|10825.1|10823.5|10822.7|101
1720632300000|2024-07-10 17:25:00|10823.4|10822.8|10822.7|10822.1|10824.5|10823.9|10822.7|10822.1|112
1720632600000|2024-07-10 17:30:00|10822.8|10822.2|10823.7|10822.8|10823.8|10823|10822.4|10821.8|108
1720632900000|2024-07-10 17:35:00|10823.8|10822.9|10822|10821.4|10823.8|10822.9|10821.8|10821.2|89
1720633200000|2024-07-10 17:40:00|10821.9|10821.3|10822.9|10822.3|10823|10822.4|10821.3|10820.4|108
1720633500000|2024-07-10 17:45:00|10822.8|10822.2|10822.3|10821.7|10823.5|10822.8|10822.2|10821.4|77
1720633800000|2024-07-10 17:50:00|10822.2|10821.6|10821.8|10821.2|10822.5|10821.9|10821.6|10821|109
1720634100000|2024-07-10 17:55:00|10822|10821.4|10822.4|10821.8|10822.5|10821.9|10821.4|10820.5|105
1720634400000|2024-07-10 18:00:00|10822.2|10821.6|10822.5|10821.9|10822.8|10822.2|10821.9|10821.3|95
1720634700000|2024-07-10 18:05:00|10822.4|10821.8|10820.1|10819.2|10822.4|10821.8|10819.8|10819.1|104
1720635000000|2024-07-10 18:10:00|10820.2|10819.3|10820|10819.1|10820.3|10819.4|10819.3|10818.4|133
1720635300000|2024-07-10 18:15:00|10819.9|10819|10818.5|10817.6|10820.2|10819.3|10817.8|10817.1|77
1720635600000|2024-07-10 18:20:00|10818.3|10817.7|10818.3|10817.7|10818.6|10817.8|10817.7|10817.1|71
1720635900000|2024-07-10 18:25:00|10818.2|10817.6|10819.2|10818.3|10819.4|10818.7|10818|10817.4|67
1720636200000|2024-07-10 18:30:00|10819|10818.4|10821.4|10820.8|10821.7|10820.9|10819|10818.4|62
1720636500000|2024-07-10 18:35:00|10821.5|10820.9|10821.4|10820.8|10821.9|10821.3|10820.9|10820.3|60
1720636800000|2024-07-10 18:40:00|10821.5|10820.9|10822.9|10822.3|10822.9|10822.3|10821.2|10820.5|50
1720637100000|2024-07-10 18:45:00|10822.8|10822.2|10824.5|10823.6|10824.6|10824|10822.8|10821.9|53
1720637400000|2024-07-10 18:50:00|10824.4|10823.9|10825|10824.1|10825.7|10824.8|10824.4|10823.8|49
1720637700000|2024-07-10 18:55:00|10824.9|10824|10825.5|10824.6|10825.6|10824.9|10824.4|10823.6|110
1720638000000|2024-07-10 19:00:00|10825.4|10824.5|10824.3|10823.4|10825.5|10824.6|10824.2|10823.4|102
1720638300000|2024-07-10 19:05:00|10824.4|10823.5|10825.2|10824.6|10825.3|10824.7|10824.3|10823.4|45
1720638600000|2024-07-10 19:10:00|10825.3|10824.4|10824.9|10824.3|10825.3|10824.7|10824.2|10823.6|33
1720638900000|2024-07-10 19:15:00|10824.8|10824.2|10826.5|10825.6|10826.5|10825.7|10824.8|10824.1|56
1720639200000|2024-07-10 19:20:00|10827|10826.1|10825.8|10825.2|10827|10826.1|10825.7|10824.9|33
1720639500000|2024-07-10 19:25:00|10825.7|10825.1|10826.2|10825.6|10826.9|10826|10825.7|10824.9|47
1720639800000|2024-07-10 19:30:00|10826.3|10825.7|10826.3|10825.4|10826.6|10825.7|10825.8|10824.9|58
1720640100000|2024-07-10 19:35:00|10826.4|10825.5|10826.8|10825.9|10827.3|10826.4|10825.8|10824.9|65
1720640400000|2024-07-10 19:40:00|10826.9|10826|10826.6|10825.7|10827.2|10826.3|10826.3|10825.4|80
1720640700000|2024-07-10 19:45:00|10826.5|10825.6|10828.7|10828.1|10828.7|10828.1|10826.5|10825.6|56
1720641000000|2024-07-10 19:50:00|10828.6|10828|10829.6|10828.7|10829.6|10828.7|10828.3|10827.4|99
1720641300000|2024-07-10 19:55:00|10829.5|10828.6|10829.2|10828.3|10830.1|10829.2|10828.8|10827.9|130
1720641600000|2024-07-10 20:00:00|10829.1|10828.5|10828.4|10827.5|10829.6|10828.8|10828.4|10827.5|72
1720641900000|2024-07-10 20:05:00|10828.3|10827.7|10828.3|10827.4|10828.5|10827.7|10827.9|10827|42
1720642200000|2024-07-10 20:10:00|10828.2|10827.3|10828.3|10827.7|10828.5|10827.7|10828.2|10827.3|39
1720642500000|2024-07-10 20:15:00|10828.5|10827.6|10829|10828.1|10829.1|10828.2|10828.4|10827.6|51
1720642800000|2024-07-10 20:20:00|10829.2|10828.3|10829.9|10829|10830.1|10829.2|10829.1|10828.2|73
1720643100000|2024-07-10 20:25:00|10830|10829.1|10829.8|10828.9|10830.1|10829.2|10829.8|10828.9|54
1720643400000|2024-07-10 20:30:00|10829.9|10829|10829.8|10829.2|10830.1|10829.3|10829.7|10828.9|28
1720643700000|2024-07-10 20:35:00|10829.7|10829.1|10829|10828.4|10830|10829.3|10829|10828.4|55
1720644000000|2024-07-10 20:40:00|10828.9|10828.3|10829.4|10828.5|10829.6|10828.8|10828.9|10828.2|22
1720644300000|2024-07-10 20:45:00|10829.6|10828.7|10829|10828.1|10829.6|10828.7|10828.8|10827.9|58
1720644600000|2024-07-10 20:50:00|10828.9|10828|10829.6|10828.7|10829.8|10828.9|10828.9|10828|25
1720644900000|2024-07-10 20:55:00|10829.9|10828.4|10831.4|10828.6|10831.9|10829.6|10829.9|10828.4|100
1720645200000|2024-07-10 21:00:00|10832.4|10827.9|10831.3|10824.7|10832.4|10827.9|10831.2|10824.6|46
1720645500000|2024-07-10 21:05:00|10831.6|10825|10831.2|10824.6|10831.6|10825|10830.6|10824|12
1720645800000|2024-07-10 21:10:00|10831.1|10824.5|10831.2|10824.6|10831.4|10824.8|10830.7|10824.1|15
1720646100000|2024-07-10 21:15:00|10831.1|10824.5|10831.4|10824.8|10831.4|10824.8|10831.1|10824.5|12
1720646400000|2024-07-10 21:20:00|10831.3|10824.7|10831.6|10825|10831.6|10825|10831.3|10824.7|12
1720646700000|2024-07-10 21:25:00|10831.7|10825.1|10832.1|10825.5|10832.1|10825.5|10831.1|10824.5|11
1720647000000|2024-07-10 21:30:00|10832|10825.4|10832.4|10825.8|10832.4|10825.9|10832|10825.4|14
1720647300000|2024-07-10 21:35:00|10832.5|10825.9|10832.5|10826.2|10832.7|10826.2|10832.4|10825.8|11
1720647600000|2024-07-10 21:40:00|10832.4|10826.3|10832.9|10826.3|10832.9|10827.8|10831.6|10826.3|13
1720647900000|2024-07-10 21:45:00|10832.5|10826.4|10832.1|10827.1|10832.5|10827.1|10832.1|10826.2|14
1720648200000|2024-07-10 21:50:00|10832.2|10827.2|10831.5|10828.1|10832.2|10828.1|10831.1|10827.1|15
1720648500000|2024-07-10 21:55:00|10831.4|10828.2|10831.5|10828.1|10832.2|10828.2|10831.3|10826.9|18
1720648800000|2024-07-10 22:00:00|10831.6|10827.2|10833.4|10831.7|10833.7|10831.7|10831.6|10826.9|79
1720649100000|2024-07-10 22:05:00|10833.1|10832|10833|10832.1|10833.4|10832.5|10832.9|10831.9|30
1720649400000|2024-07-10 22:10:00|10833.1|10832.2|10833.5|10832.6|10833.8|10832.9|10832.7|10831.8|29
1720649700000|2024-07-10 22:15:00|10833.4|10832.5|10833.3|10832.4|10833.4|10832.6|10833.1|10832.3|7
1720650000000|2024-07-10 22:20:00|10833.2|10832.6|10833.3|10832.4|10833.7|10832.9|10832.8|10832.2|49
1720650300000|2024-07-10 22:25:00|10833.2|10832.6|10833|10832.1|10833.2|10832.6|10832.9|10832.1|30
1720650600000|2024-07-10 22:30:00|10833.1|10832.2|10833.1|10832.5|10833.3|10832.5|10832.9|10832.1|43
1720650900000|2024-07-10 22:35:00|10833.2|10832.6|10833.5|10832.6|10833.5|10832.7|10832.9|10832.2|22
1720651200000|2024-07-10 22:40:00|10833.4|10832.5|10833.3|10832.4|10833.6|10832.7|10833.2|10832.3|38
1720651500000|2024-07-10 22:45:00|10833.4|10832.5|10833.4|10832.5|10833.5|10832.6|10833.1|10832.2|51
1720651800000|2024-07-10 22:50:00|10833.5|10832.6|10833.5|10832.6|10833.6|10832.7|10833.1|10832.2|41
1720652100000|2024-07-10 22:55:00|10833.4|10832.5|10833.4|10832.5|10833.6|10832.7|10833.2|10832.3|34
1720652400000|2024-07-10 23:00:00|10833.6|10832.7|10833.3|10832.4|10833.6|10832.7|10833|10832.1|46
1720652700000|2024-07-10 23:05:00|10833.2|10832.3|10833.4|10832.5|10833.7|10832.8|10833|10832.1|35
1720653000000|2024-07-10 23:10:00|10833.5|10832.6|10835.8|10834.9|10836.4|10835.5|10833.4|10832.5|44
1720653300000|2024-07-10 23:15:00|10835.9|10835|10836.6|10836|10837.1|10836.2|10835.7|10834.8|34
1720653600000|2024-07-10 23:20:00|10836.5|10835.9|10836.6|10835.7|10836.8|10835.9|10836.3|10835.4|14
1720653900000|2024-07-10 23:25:00|10836.4|10835.5|10835.6|10834.7|10836.4|10835.5|10835.5|10834.6|31
1720654200000|2024-07-10 23:30:00|10835.3|10834.4|10833.1|10832.2|10835.4|10834.5|10833.1|10832.2|76
1720654500000|2024-07-10 23:35:00|10833|10832.1|10832.9|10832.3|10833.2|10832.6|10832.9|10832|16
1720654800000|2024-07-10 23:40:00|10833.1|10832.2|10832.8|10831.9|10833.2|10832.5|10832.6|10831.7|42
1720655100000|2024-07-10 23:45:00|10832.7|10831.8|10831.7|10830.8|10832.8|10832.1|10831.6|10830.8|25
1720655400000|2024-07-10 23:50:00|10831.6|10830.7|10832.3|10831.4|10832.3|10831.4|10831.6|10830.7|24
1720655700000|2024-07-10 23:55:00|10832.5|10831.6|10833.6|10833|10834|10833.4|10832.5|10831.6|39
1720656000000|2024-07-11 00:00:00|10833.7|10833.1|10834.4|10833.8|10835.8|10834.9|10833|10832.3|108
1720656300000|2024-07-11 00:05:00|10834.5|10833.6|10833.9|10833.3|10834.6|10833.9|10833.7|10833|60
1720656600000|2024-07-11 00:10:00|10833.8|10833.2|10834.4|10833.8|10835.6|10834.8|10833.8|10833|51
1720656900000|2024-07-11 00:15:00|10834.8|10834.2|10834.3|10833.7|10836.2|10835.3|10834.3|10833.6|60
1720657200000|2024-07-11 00:20:00|10834.4|10833.8|10834.5|10833.9|10834.9|10834.3|10834|10833.4|57
1720657500000|2024-07-11 00:25:00|10834.3|10833.7|10835.3|10834.4|10836.3|10835.7|10834.2|10833.6|44
1720657800000|2024-07-11 00:30:00|10835.1|10834.5|10834|10833.1|10835.4|10834.6|10833.9|10833|69
1720658100000|2024-07-11 00:35:00|10834.1|10833.2|10835.4|10834.5|10835.6|10834.8|10833.8|10832.9|66
1720658400000|2024-07-11 00:40:00|10835.3|10834.4|10836.9|10836|10837.2|10836.3|10834.9|10834|83
1720658700000|2024-07-11 00:45:00|10836.8|10835.9|10836.7|10836.1|10837.2|10836.5|10836.3|10835.4|64
1720659000000|2024-07-11 00:50:00|10836.5|10835.9|10835.1|10834.5|10836.5|10835.9|10834.9|10834.2|95
1720659300000|2024-07-11 00:55:00|10835.2|10834.6|10835.7|10834.8|10836.2|10835.3|10835|10834.2|97
1720659600000|2024-07-11 01:00:00|10835.5|10834.9|10834.8|10834.2|10835.5|10834.9|10834.2|10833.5|65
1720659900000|2024-07-11 01:05:00|10834.9|10834.3|10835.2|10834.6|10836.1|10835.2|10834.9|10834.2|66
1720660200000|2024-07-11 01:10:00|10835.1|10834.5|10834.8|10834.2|10835.7|10835.1|10834.8|10834.1|44
1720660500000|2024-07-11 01:15:00|10834.6|10833.7|10834.4|10833.8|10835|10834.4|10834.3|10833.6|36
1720660800000|2024-07-11 01:20:00|10834.7|10834.1|10833.4|10832.5|10834.7|10834.1|10833|10832.1|49
1720661100000|2024-07-11 01:25:00|10833.3|10832.7|10834.2|10833.3|10834.4|10833.6|10833.3|10832.7|37
1720661400000|2024-07-11 01:30:00|10834.3|10833.4|10835.7|10834.8|10835.9|10835|10834.2|10833.3|52
1720661700000|2024-07-11 01:35:00|10835.6|10834.7|10836.4|10835.8|10836.6|10835.9|10835.5|10834.6|50
1720662000000|2024-07-11 01:40:00|10836.5|10835.6|10839.1|10838.2|10839.2|10838.3|10836.4|10835.6|52
1720662300000|2024-07-11 01:45:00|10839.4|10838.5|10839.7|10838.8|10840.4|10839.5|10839.2|10838.3|112
1720662600000|2024-07-11 01:50:00|10839.8|10838.9|10839.6|10838.7|10840|10839.1|10838.8|10837.9|110
1720662900000|2024-07-11 01:55:00|10839.7|10838.8|10839.6|10839|10840.4|10839.5|10839.4|10838.5|85
1720663200000|2024-07-11 02:00:00|10839.7|10839.1|10840.3|10839.7|10840.5|10839.8|10839.7|10839.1|46
1720663500000|2024-07-11 02:05:00|10840.2|10839.6|10839.7|10839.1|10840.3|10839.7|10839|10838.4|58
1720663800000|2024-07-11 02:10:00|10839.8|10839.2|10840.4|10839.8|10840.6|10839.8|10839.2|10838.6|66
1720664100000|2024-07-11 02:15:00|10840.3|10839.7|10839.9|10839.3|10840.4|10839.8|10839.8|10839.2|35
1720664400000|2024-07-11 02:20:00|10839.8|10839.2|10839.7|10839.1|10840.3|10839.7|10839.5|10838.9|56
1720664700000|2024-07-11 02:25:00|10839.8|10839.2|10840|10839.1|10840.3|10839.7|10839.7|10839|52
1720665000000|2024-07-11 02:30:00|10839.8|10839.2|10840.3|10839.4|10840.5|10839.6|10839.8|10839.1|71
1720665300000|2024-07-11 02:35:00|10840.4|10839.5|10838.2|10837.3|10840.4|10839.5|10838.1|10837.2|37
1720665600000|2024-07-11 02:40:00|10838.1|10837.2|10839.2|10838.6|10839.2|10838.6|10838.1|10837.2|69
1720665900000|2024-07-11 02:45:00|10839|10838.1|10839.5|10838.6|10839.6|10838.9|10838.5|10837.9|51
1720666200000|2024-07-11 02:50:00|10839.6|10838.7|10839.7|10839.1|10840|10839.2|10838.7|10838.1|52
1720666500000|2024-07-11 02:55:00|10839.6|10839|10837.4|10836.8|10839.6|10839|10837.4|10836.5|61
1720666800000|2024-07-11 03:00:00|10837.5|10836.9|10836.3|10835.7|10837.5|10836.9|10836|10835.1|73
1720667100000|2024-07-11 03:05:00|10836.2|10835.6|10837.8|10837.2|10837.8|10837.2|10836.2|10835.5|49
1720667400000|2024-07-11 03:10:00|10838|10837.4|10837.4|10836.8|10838.1|10837.5|10837.3|10836.7|43
1720667700000|2024-07-11 03:15:00|10837.3|10836.7|10838.3|10837.7|10838.9|10838.1|10837.3|10836.7|59
1720668000000|2024-07-11 03:20:00|10838.6|10838|10837.8|10837.2|10838.7|10838.1|10837.7|10837.1|41
1720668300000|2024-07-11 03:25:00|10838.1|10837.1|10837.4|10836.8|10838.1|10837.3|10836.9|10836.3|31
1720668600000|2024-07-11 03:30:00|10837.3|10836.7|10837.2|10836.6|10837.9|10837.3|10837.2|10836.6|34
1720668900000|2024-07-11 03:35:00|10837.3|10836.7|10838.6|10837.7|10838.7|10838.1|10837.2|10836.5|43
1720669200000|2024-07-11 03:40:00|10838.5|10837.6|10838.9|10838.3|10839|10838.4|10838.4|10837.6|31
1720669500000|2024-07-11 03:45:00|10839.1|10838.2|10838.9|10838.3|10839.3|10838.4|10838.8|10838.1|48
1720669800000|2024-07-11 03:50:00|10839|10838.4|10838.2|10837.3|10839.2|10838.5|10838|10837.2|61
1720670100000|2024-07-11 03:55:00|10838.3|10837.4|10838.5|10837.6|10838.6|10837.7|10838|10837.1|25
1720670400000|2024-07-11 04:00:00|10838.6|10837.7|10838.6|10837.7|10838.7|10837.8|10838.2|10837.3|42
1720670700000|2024-07-11 04:05:00|10838.7|10837.8|10838.9|10838.3|10838.9|10838.3|10838.3|10837.7|30
1720671000000|2024-07-11 04:10:00|10839|10838.4|10838.9|10838.3|10839.2|10838.5|10838.9|10838.2|22
1720671300000|2024-07-11 04:15:00|10839|10838.4|10837.8|10837.2|10839.2|10838.5|10837.6|10836.9|30
1720671600000|2024-07-11 04:20:00|10837.9|10837.3|10837.5|10836.9|10838.1|10837.3|10836.8|10836.2|28
1720671900000|2024-07-11 04:25:00|10837.4|10836.8|10837.1|10836.5|10837.8|10837|10836.7|10836.1|44
1720672200000|2024-07-11 04:30:00|10837.2|10836.3|10836.7|10835.8|10837.2|10836.3|10836|10835.2|62
1720672500000|2024-07-11 04:35:00|10836.6|10835.7|10836.8|10836.2|10837.1|10836.3|10836.3|10835.6|58
1720672800000|2024-07-11 04:40:00|10836.7|10836.1|10836.8|10836.2|10837|10836.3|10836.4|10835.8|45
1720673100000|2024-07-11 04:45:00|10836.7|10836.1|10836.5|10835.9|10836.7|10836.1|10836.3|10835.5|30
1720673400000|2024-07-11 04:50:00|10836.4|10835.8|10836.4|10835.5|10836.8|10835.9|10836.3|10835.4|35
1720673700000|2024-07-11 04:55:00|10836.3|10835.4|10836.8|10836.2|10837.1|10836.4|10836|10835.2|44
1720674000000|2024-07-11 05:00:00|10836.9|10836.3|10837.5|10836.9|10837.6|10837|10836.8|10836.2|41
1720674300000|2024-07-11 05:05:00|10837.4|10836.8|10836.9|10836.3|10837.4|10836.8|10836.7|10836|41
1720674600000|2024-07-11 05:10:00|10837|10836.1|10837.1|10836.2|10837.2|10836.3|10836.3|10835.6|41
1720674900000|2024-07-11 05:15:00|10837.2|10836.3|10837.1|10836.2|10837.5|10836.6|10836.9|10836|48
1720675200000|2024-07-11 05:20:00|10837|10836.1|10836.2|10835.3|10837.2|10836.3|10836|10835.1|43
1720675500000|2024-07-11 05:25:00|10836.1|10835.2|10836.4|10835.5|10836.4|10835.5|10835.7|10834.8|43
1720675800000|2024-07-11 05:30:00|10836.7|10835.8|10837.1|10836.2|10837.1|10836.5|10836.6|10835.7|39
1720676100000|2024-07-11 05:35:00|10837.2|10836.3|10837.5|10836.6|10838.2|10837.4|10836.8|10836.2|48
1720676400000|2024-07-11 05:40:00|10837.4|10836.5|10836.5|10835.6|10837.4|10836.5|10836|10835.4|39
1720676700000|2024-07-11 05:45:00|10836.4|10835.5|10836.4|10835.8|10837|10836.4|10835.8|10835|41
1720677000000|2024-07-11 05:50:00|10836.3|10835.7|10836.4|10835.5|10837.2|10836.3|10836.3|10835.5|48
1720677300000|2024-07-11 05:55:00|10836.5|10835.6|10836.9|10833.5|10836.9|10835.6|10835|10833.5|64
1720677600000|2024-07-11 06:00:00|10836.6|10833.7|10838.7|10837.8|10839.3|10838.4|10835.1|10833.6|224
1720677900000|2024-07-11 06:05:00|10838.6|10837.7|10836.9|10836|10839.3|10838.4|10836.9|10836|134
1720678200000|2024-07-11 06:10:00|10837.1|10836.2|10836.8|10835.9|10838.9|10838|10836.2|10835.4|126
1720678500000|2024-07-11 06:15:00|10836.9|10836|10838.2|10837.3|10838.7|10837.9|10835|10834.4|113
1720678800000|2024-07-11 06:20:00|10838|10837.1|10837.8|10836.9|10839.2|10838.3|10836.9|10836|142
1720679100000|2024-07-11 06:25:00|10837.7|10836.8|10837.1|10836.5|10840.1|10839.2|10837.1|10836.5|136
1720679400000|2024-07-11 06:30:00|10837.2|10836.6|10837.7|10836.8|10837.8|10836.9|10834.8|10833.9|220
1720679700000|2024-07-11 06:35:00|10837.8|10836.9|10837.1|10836.2|10837.8|10837|10835.9|10835.1|157
1720680000000|2024-07-11 06:40:00|10837.2|10836.3|10835|10834.1|10837.3|10836.5|10834.5|10833.6|173
1720680300000|2024-07-11 06:45:00|10835.2|10834.3|10833.9|10833.3|10835.2|10834.3|10832.7|10831.8|177
1720680600000|2024-07-11 06:50:00|10833.8|10833.2|10834.8|10833.9|10835.7|10835|10832.9|10832.3|117
1720680900000|2024-07-11 06:55:00|10834.7|10833.8|10834.6|10833.7|10835.8|10835.2|10833.5|10832.6|143
1720681200000|2024-07-11 07:00:00|10834.5|10833.6|10834.4|10833.8|10836.5|10835.9|10834|10833.4|238
1720681500000|2024-07-11 07:05:00|10834.3|10833.7|10835.6|10834.7|10835.7|10835|10833.9|10833.3|212
1720681800000|2024-07-11 07:10:00|10835.7|10834.8|10834.2|10833.3|10835.7|10834.8|10832.8|10832.2|199
1720682100000|2024-07-11 07:15:00|10834.4|10833.5|10835.5|10834.9|10836.4|10835.7|10833.5|10832.6|117
1720682400000|2024-07-11 07:20:00|10835.4|10834.8|10836.6|10835.7|10836.7|10836|10835|10834.4|155
1720682700000|2024-07-11 07:25:00|10836.7|10835.8|10837|10836.4|10837.2|10836.4|10835.6|10835|147
1720683000000|2024-07-11 07:30:00|10837.2|10836.6|10838.9|10838.3|10839.6|10838.9|10836.9|10836.3|187
1720683300000|2024-07-11 07:35:00|10838.8|10838.2|10839.8|10839.2|10840.4|10839.7|10838.7|10838.1|170
1720683600000|2024-07-11 07:40:00|10840.1|10839.5|10838.5|10837.6|10840.4|10839.8|10838.3|10837.5|121
1720683900000|2024-07-11 07:45:00|10838.4|10837.5|10838.3|10837.7|10840.3|10839.6|10838|10837.2|141
1720684200000|2024-07-11 07:50:00|10838.4|10837.8|10838.1|10837.2|10839.3|10838.6|10837.5|10836.8|143
1720684500000|2024-07-11 07:55:00|10838|10837.4|10839.8|10839.2|10840.4|10839.7|10837.9|10837.3|163
1720684800000|2024-07-11 08:00:00|10840|10839.4|10839.9|10839|10840.5|10839.8|10839.6|10838.9|154
1720685100000|2024-07-11 08:05:00|10839.8|10838.9|10840.3|10839.7|10840.5|10839.9|10839.7|10838.9|102
1720685400000|2024-07-11 08:10:00|10840.2|10839.6|10840.1|10839.5|10841.6|10840.7|10838.8|10838.1|143
1720685700000|2024-07-11 08:15:00|10840|10839.4|10840.7|10839.8|10840.8|10840.2|10839.8|10839.1|112
1720686000000|2024-07-11 08:20:00|10840.6|10839.7|10840.5|10839.6|10840.8|10840.1|10839.8|10839.2|120
1720686300000|2024-07-11 08:25:00|10840.3|10839.7|10840.8|10839.9|10841.1|10840.5|10839|10838.4|156
1720686600000|2024-07-11 08:30:00|10840.9|10840|10840.9|10840.3|10841.1|10840.5|10840.1|10839.5|109
1720686900000|2024-07-11 08:35:00|10840.8|10840.2|10841|10840.4|10841.3|10840.5|10838.5|10837.9|101
1720687200000|2024-07-11 08:40:00|10840.9|10840.3|10844.4|10843.8|10846.1|10845.5|10840.8|10840.2|174
1720687500000|2024-07-11 08:45:00|10844.5|10843.9|10847.3|10846.7|10847.8|10847.2|10844.3|10843.7|167
1720687800000|2024-07-11 08:50:00|10847.5|10846.6|10846.8|10846.2|10848.1|10847.5|10846.6|10846|161
1720688100000|2024-07-11 08:55:00|10846.7|10846.1|10847.7|10847.1|10847.8|10847.2|10845.6|10845|127
1720688400000|2024-07-11 09:00:00|10847.6|10847|10850.7|10849.8|10851.2|10850.3|10847.6|10846.8|193
1720688700000|2024-07-11 09:05:00|10850.6|10850|10851.7|10851.1|10852.7|10852.1|10850.6|10850|199
1720689000000|2024-07-11 09:10:00|10851.6|10851|10852.3|10851.4|10853.1|10852.5|10851.3|10850.7|149
1720689300000|2024-07-11 09:15:00|10852.4|10851.5|10850.2|10849.6|10852.5|10851.6|10849.7|10848.8|180
1720689600000|2024-07-11 09:20:00|10850.4|10849.8|10848.3|10847.4|10850.9|10850.3|10848.2|10847.3|198
1720689900000|2024-07-11 09:25:00|10848.2|10847.3|10847.2|10846.6|10848.5|10847.6|10847.1|10846.2|132
1720690200000|2024-07-11 09:30:00|10847.1|10846.5|10845.8|10844.9|10847.7|10847.1|10845.5|10844.7|155
1720690500000|2024-07-11 09:35:00|10845.7|10844.8|10843.9|10843|10846|10845.4|10843.6|10843|131
1720690800000|2024-07-11 09:40:00|10843.8|10842.9|10846.4|10845.5|10846.9|10846|10843.7|10842.9|165
1720691100000|2024-07-11 09:45:00|10846.3|10845.4|10845.8|10845.2|10846.5|10845.9|10845|10844.3|147
1720691400000|2024-07-11 09:50:00|10845.9|10845.3|10847.2|10846.6|10847.4|10846.6|10845.4|10844.8|97
1720691700000|2024-07-11 09:55:00|10847.1|10846.5|10847.2|10846.6|10848.2|10847.6|10846.8|10846.2|121
1720692000000|2024-07-11 10:00:00|10847|10846.4|10848.4|10847.5|10848.4|10847.5|10846|10845.2|125
1720692300000|2024-07-11 10:05:00|10848.3|10847.4|10848|10847.1|10849.1|10848.2|10847.9|10847|134
1720692600000|2024-07-11 10:10:00|10847.9|10847|10852.2|10851.3|10852.3|10851.4|10847.8|10847|148
1720692900000|2024-07-11 10:15:00|10852.1|10851.2|10850.6|10850|10852.7|10852.1|10850.6|10849.7|142
1720693200000|2024-07-11 10:20:00|10850.8|10849.9|10852.2|10851.6|10852.6|10852|10850.7|10849.9|71
1720693500000|2024-07-11 10:25:00|10852.1|10851.5|10850.2|10849.6|10852.2|10851.6|10849.7|10849.1|87
1720693800000|2024-07-11 10:30:00|10850.1|10849.5|10849.9|10849.3|10851.3|10850.7|10849.4|10848.8|99
1720694100000|2024-07-11 10:35:00|10849.7|10849.1|10849.5|10848.6|10850.1|10849.5|10849.1|10848.5|117
1720694400000|2024-07-11 10:40:00|10849.4|10848.8|10847.9|10847.3|10849.8|10849.2|10847.8|10847.2|111
1720694700000|2024-07-11 10:45:00|10847.8|10847.2|10847.6|10847|10848.2|10847.6|10846.8|10845.9|101
1720695000000|2024-07-11 10:50:00|10847.7|10847.1|10847.6|10847|10848.2|10847.6|10846.9|10846.3|81
1720695300000|2024-07-11 10:55:00|10847.7|10847.1|10849.1|10848.5|10849.9|10849.1|10847.7|10847.1|119
1720695600000|2024-07-11 11:00:00|10849|10848.4|10851.4|10850.8|10851.6|10851|10849|10848.4|91
1720695900000|2024-07-11 11:05:00|10851.2|10850.6|10851|10850.1|10851.5|10850.8|10850.6|10849.7|75
1720696200000|2024-07-11 11:10:00|10851.1|10850.2|10851.9|10851.3|10852.2|10851.6|10850.4|10849.7|97
1720696500000|2024-07-11 11:15:00|10851.8|10851.2|10850.6|10850|10852|10851.3|10850.4|10849.8|78
1720696800000|2024-07-11 11:20:00|10850.7|10850.1|10851.6|10851|10851.6|10851|10850.1|10849.5|101
1720697100000|2024-07-11 11:25:00|10851.7|10851.1|10851.3|10850.7|10852|10851.2|10850.9|10850.3|99
1720697400000|2024-07-11 11:30:00|10851.2|10850.6|10851.1|10850.5|10852|10851.2|10850.5|10849.6|107
1720697700000|2024-07-11 11:35:00|10850.9|10850.3|10852|10851.4|10852|10851.4|10850.4|10849.8|101
1720698000000|2024-07-11 11:40:00|10851.9|10851.3|10851.7|10851.1|10852.4|10851.6|10851.2|10850.6|90
1720698300000|2024-07-11 11:45:00|10851.9|10851|10851.9|10851.3|10852.3|10851.5|10851.3|10850.7|80
1720698600000|2024-07-11 11:50:00|10852|10851.4|10855.8|10855.2|10856.7|10855.9|10852|10851.4|186
1720698900000|2024-07-11 11:55:00|10855.9|10855.3|10855.2|10854.3|10858.1|10857.5|10855|10854.3|235
1720699200000|2024-07-11 12:00:00|10855.1|10854.2|10856.6|10855.7|10858.9|10858|10854.4|10853.8|295
1720699500000|2024-07-11 12:05:00|10856.8|10855.9|10855.5|10854.9|10858.1|10857.3|10855.2|10854.5|245
1720699800000|2024-07-11 12:10:00|10855.6|10855|10854.7|10854.1|10856.7|10855.9|10854.3|10853.7|197
1720700100000|2024-07-11 12:15:00|10854.6|10854|10850.5|10849.6|10855.9|10855.2|10849.3|10848.4|250
1720700400000|2024-07-11 12:20:00|10850.8|10849.9|10847.8|10847.2|10851.1|10850.5|10846.1|10845.4|297
1720700700000|2024-07-11 12:25:00|10847.7|10847.1|10851.7|10845.7|10852.1|10849.1|10845.1|10844.3|362
1720701000000|2024-07-11 12:30:00|10851.5|10845.5|10887.9|10887|10894.9|10893.4|10850.8|10844.8|1555
1720701300000|2024-07-11 12:35:00|10887.7|10886.8|10880.3|10879.4|10887.7|10886.8|10874.2|10873.3|1032
1720701600000|2024-07-11 12:40:00|10880.4|10879.5|10897.6|10897|10897.8|10897|10879.7|10878.8|1241
1720701900000|2024-07-11 12:45:00|10897.5|10896.9|10897.7|10896.8|10898.6|10897.7|10889.7|10888.8|1423
1720702200000|2024-07-11 12:50:00|10897.8|10896.9|10892.7|10891.8|10900.5|10899.6|10891.9|10891|1314
1720702500000|2024-07-11 12:55:00|10892.8|10891.9|10887.4|10886.5|10893.8|10892.9|10885.7|10884.8|1066
1720702800000|2024-07-11 13:00:00|10887.5|10886.8|10892.2|10891.3|10894.6|10894|10887.1|10886.2|1091
1720703100000|2024-07-11 13:05:00|10892.3|10891.4|10896.9|10896.3|10897.6|10897|10890.5|10889.9|1082
1720703400000|2024-07-11 13:10:00|10897|10896.4|10891|10890.4|10899.6|10898.7|10890.5|10889.9|1002
1720703700000|2024-07-11 13:15:00|10891.1|10890.5|10895.5|10894.9|10895.5|10894.9|10888.8|10888|1014
1720704000000|2024-07-11 13:20:00|10895.4|10894.8|10890.7|10889.8|10897.9|10897.3|10889.7|10888.8|973
1720704300000|2024-07-11 13:25:00|10891|10890.1|10884.4|10883.8|10892.3|10891.4|10880.9|10880.2|829
1720704600000|2024-07-11 13:30:00|10884.3|10883.7|10883.5|10882.6|10887.7|10886.8|10879.9|10879|1153
1720704900000|2024-07-11 13:35:00|10883.4|10882.8|10877.6|10877|10884.6|10883.9|10876.2|10875.6|933
1720705200000|2024-07-11 13:40:00|10877.5|10876.9|10876.1|10875.5|10877.8|10877.2|10869.1|10868.2|931
1720705500000|2024-07-11 13:45:00|10876.4|10875.8|10879.7|10878.8|10882|10881.1|10874.7|10873.8|816
1720705800000|2024-07-11 13:50:00|10879.8|10878.9|10886.7|10886.1|10887.7|10887|10878.7|10877.8|704
1720706100000|2024-07-11 13:55:00|10886.9|10886.3|10887.1|10886.2|10887.9|10887.1|10883.1|10882.3|668
1720706400000|2024-07-11 14:00:00|10887.2|10886.3|10888|10887.1|10889.2|10888.4|10885.2|10884.3|630
1720706700000|2024-07-11 14:05:00|10887.9|10887|10885.3|10884.7|10890.2|10889.4|10885|10884.2|491
1720707000000|2024-07-11 14:10:00|10885.2|10884.6|10880.4|10879.5|10886|10885.4|10880.2|10879.3|506
1720707300000|2024-07-11 14:15:00|10880.7|10879.8|10874.2|10873.3|10881.3|10880.4|10873.5|10872.9|612
1720707600000|2024-07-11 14:20:00|10874.3|10873.4|10871.9|10871|10875.7|10875.1|10871.5|10870.8|656
1720707900000|2024-07-11 14:25:00|10871.8|10870.9|10871.6|10871|10876.1|10875.2|10871.4|10870.8|596
1720708200000|2024-07-11 14:30:00|10871.5|10870.9|10873.4|10872.8|10876.4|10875.5|10871|10870.4|606
1720708500000|2024-07-11 14:35:00|10873.3|10872.7|10879.3|10878.7|10880.7|10880.1|10872.2|10871.6|526
1720708800000|2024-07-11 14:40:00|10879.2|10878.6|10876.9|10876|10879.4|10878.8|10873|10872.4|576
1720709100000|2024-07-11 14:45:00|10877.1|10876.2|10880|10879.1|10880.2|10879.4|10875.9|10875|474
1720709400000|2024-07-11 14:50:00|10879.7|10878.8|10876.9|10876.3|10881.1|10880.4|10876.5|10875.9|473
1720709700000|2024-07-11 14:55:00|10877|10876.4|10878.7|10878.1|10880.6|10879.8|10876.6|10876|502
1720710000000|2024-07-11 15:00:00|10878.8|10878.2|10879.9|10879.3|10880.3|10879.6|10875.3|10874.7|438
1720710300000|2024-07-11 15:05:00|10880.2|10879.6|10878.8|10878.2|10880.7|10880.1|10874.2|10873.3|437
1720710600000|2024-07-11 15:10:00|10878.7|10878.1|10879.1|10878.2|10881.2|10880.6|10876.2|10875.6|392
1720710900000|2024-07-11 15:15:00|10879|10878.1|10873.9|10873|10879|10878.1|10869.8|10869.2|416
1720711200000|2024-07-11 15:20:00|10873.7|10872.8|10870.9|10870|10875.8|10874.9|10870.6|10869.7|325
1720711500000|2024-07-11 15:25:00|10871|10870.1|10869.8|10869.2|10871.8|10871.1|10869.7|10868.8|316
1720711800000|2024-07-11 15:30:00|10869.5|10868.9|10868.5|10867.9|10871.7|10871.1|10868.5|10867.9|294
1720712100000|2024-07-11 15:35:00|10868.3|10867.7|10869|10868.1|10869.6|10868.7|10867.1|10866.5|268
1720712400000|2024-07-11 15:40:00|10869.2|10868.3|10869.5|10868.9|10870.8|10869.9|10867.1|10866.5|353
1720712700000|2024-07-11 15:45:00|10869.4|10868.8|10868.2|10867.6|10871.4|10870.8|10867.8|10867.2|289
1720713000000|2024-07-11 15:50:00|10868.3|10867.7|10869.4|10868.8|10869.9|10869.3|10866.9|10866.3|276
1720713300000|2024-07-11 15:55:00|10869.3|10868.7|10870|10869.4|10871.8|10871.2|10868.9|10868.3|253
1720713600000|2024-07-11 16:00:00|10869.9|10869.3|10868.7|10868.1|10870.5|10869.9|10867.1|10866.5|239
1720713900000|2024-07-11 16:05:00|10868.6|10868|10869.7|10869.1|10870.9|10870.3|10867.6|10867|194
1720714200000|2024-07-11 16:10:00|10869.8|10869.2|10869.3|10868.7|10870.5|10869.9|10868.5|10867.9|203
1720714500000|2024-07-11 16:15:00|10869.4|10868.8|10867.3|10866.4|10869.4|10868.8|10867.3|10866.4|216
1720714800000|2024-07-11 16:20:00|10867.4|10866.5|10864.6|10864|10867.6|10866.8|10864.5|10863.9|169
1720715100000|2024-07-11 16:25:00|10864.5|10863.9|10867.9|10867|10868.1|10867.2|10864.3|10863.7|217
1720715400000|2024-07-11 16:30:00|10867.8|10866.9|10869.7|10868.8|10870.5|10869.9|10867.2|10866.5|214
1720715700000|2024-07-11 16:35:00|10869.6|10868.7|10867.9|10867|10869.9|10869.1|10866.5|10865.9|201
1720716000000|2024-07-11 16:40:00|10867.8|10866.9|10866.8|10865.9|10868|10867.3|10865.2|10864.6|140
1720716300000|2024-07-11 16:45:00|10866.7|10866.1|10864.5|10863.9|10866.9|10866.3|10864.5|10863.7|188
1720716600000|2024-07-11 16:50:00|10864.6|10864|10866.3|10865.7|10867.6|10866.8|10864.6|10863.7|180
1720716900000|2024-07-11 16:55:00|10866|10865.4|10867.3|10866.7|10869.3|10868.7|10865.8|10865.2|222
1720717200000|2024-07-11 17:00:00|10867.4|10866.8|10864|10863.4|10867.7|10867.1|10861.9|10861|436
1720717500000|2024-07-11 17:05:00|10863.7|10863.1|10865.6|10865|10866|10865.4|10862.5|10861.9|311
1720717800000|2024-07-11 17:10:00|10865.7|10865.1|10866.4|10865.5|10866.4|10865.5|10863.7|10862.9|247
1720718100000|2024-07-11 17:15:00|10866.5|10865.6|10866|10865.4|10867.9|10867|10865.9|10865.3|241
1720718400000|2024-07-11 17:20:00|10865.9|10865.3|10865.1|10864.5|10867|10866.4|10865.1|10864.5|191
1720718700000|2024-07-11 17:25:00|10865|10864.4|10865.5|10864.9|10866.9|10866.3|10864.6|10864|170
1720719000000|2024-07-11 17:30:00|10865.4|10864.8|10864.4|10863.8|10866|10865.4|10863.8|10863.2|172
1720719300000|2024-07-11 17:35:00|10864.5|10863.9|10862.7|10861.8|10865.8|10865.1|10862.2|10861.6|190
1720719600000|2024-07-11 17:40:00|10862.6|10861.7|10861.8|10861.2|10863.1|10862.5|10861.3|10860.4|237
1720719900000|2024-07-11 17:45:00|10861.7|10861.1|10861.6|10861|10862.4|10861.8|10860.2|10859.6|194
1720720200000|2024-07-11 17:50:00|10861.5|10860.9|10861.5|10860.9|10862.4|10861.8|10860.3|10859.7|189
1720720500000|2024-07-11 17:55:00|10861.6|10861|10861.2|10860.6|10863.1|10862.5|10861.2|10860.6|114
1720720800000|2024-07-11 18:00:00|10861.1|10860.5|10862.3|10861.7|10862.5|10861.9|10860.7|10860.1|129
1720721100000|2024-07-11 18:05:00|10862.4|10861.8|10863.7|10863.1|10864.5|10863.6|10862.3|10861.7|119
1720721400000|2024-07-11 18:10:00|10863.8|10863.2|10863.8|10862.9|10864.2|10863.4|10862.7|10861.9|167
1720721700000|2024-07-11 18:15:00|10863.9|10863|10865.4|10864.8|10866|10865.4|10863.8|10862.9|124
1720722000000|2024-07-11 18:20:00|10865.8|10865.2|10864.1|10863.5|10866|10865.4|10863.6|10863|112
1720722300000|2024-07-11 18:25:00|10864|10863.4|10863.2|10862.6|10864.1|10863.5|10862.4|10861.8|147
1720722600000|2024-07-11 18:30:00|10863.5|10862.9|10867.5|10866.9|10867.7|10867.1|10863.4|10862.8|137
1720722900000|2024-07-11 18:35:00|10867.4|10866.8|10866.8|10866.2|10868.3|10867.6|10865.7|10865.1|118
1720723200000|2024-07-11 18:40:00|10866.9|10866.3|10867.4|10866.8|10867.7|10867.1|10866.2|10865.6|125
1720723500000|2024-07-11 18:45:00|10867.5|10866.9|10867.5|10866.9|10868.4|10867.8|10866.3|10865.7|98
1720723800000|2024-07-11 18:50:00|10867.6|10867|10867.8|10867.2|10868.2|10867.6|10866.8|10866.2|156
1720724100000|2024-07-11 18:55:00|10867.9|10867.3|10868.3|10867.7|10869.5|10868.9|10867.9|10867.3|85
1720724400000|2024-07-11 19:00:00|10868.1|10867.5|10868.9|10868.3|10868.9|10868.3|10867.3|10866.7|107
1720724700000|2024-07-11 19:05:00|10869.1|10868.5|10868.8|10868.2|10869.4|10868.7|10868.5|10867.7|115
1720725000000|2024-07-11 19:10:00|10868.9|10868.3|10869.5|10868.9|10870.3|10869.7|10868.9|10868.3|96
1720725300000|2024-07-11 19:15:00|10869.4|10868.8|10869.3|10868.7|10869.7|10869.1|10868.7|10868.1|73
1720725600000|2024-07-11 19:20:00|10869.2|10868.6|10868|10867.4|10869.2|10868.6|10867.6|10867|82
1720725900000|2024-07-11 19:25:00|10867.9|10867.3|10865.6|10865|10868|10867.4|10865.5|10864.9|102
1720726200000|2024-07-11 19:30:00|10865.5|10864.9|10866.4|10865.8|10866.9|10866.3|10865.4|10864.6|122
1720726500000|2024-07-11 19:35:00|10866.3|10865.7|10867.5|10866.6|10868.1|10867.3|10866.3|10865.7|150
1720726800000|2024-07-11 19:40:00|10867.4|10866.5|10864.7|10864.1|10867.5|10866.6|10864.5|10863.9|118
1720727100000|2024-07-11 19:45:00|10864.9|10864.3|10866.2|10865.6|10866.4|10865.8|10864.9|10864.3|135
1720727400000|2024-07-11 19:50:00|10866.3|10865.7|10865.5|10864.9|10866.4|10865.8|10865.4|10864.8|126
1720727700000|2024-07-11 19:55:00|10865.6|10864.7|10865|10864.4|10866.5|10865.7|10865|10864.4|161
1720728000000|2024-07-11 20:00:00|10864.9|10864.3|10865.6|10865|10865.9|10865.1|10864.5|10863.9|55
1720728300000|2024-07-11 20:05:00|10865.5|10864.9|10866.7|10865.8|10866.7|10866|10865.3|10864.6|44
1720728600000|2024-07-11 20:10:00|10866.6|10865.7|10865.8|10865.2|10867.2|10866.5|10865.8|10864.9|48
1720728900000|2024-07-11 20:15:00|10865.9|10865.3|10866.7|10865.8|10866.7|10865.8|10865.8|10865.2|38
1720729200000|2024-07-11 20:20:00|10866.8|10865.9|10866.7|10865.8|10866.8|10865.9|10866.2|10865.4|35
1720729500000|2024-07-11 20:25:00|10866.8|10865.9|10866.4|10865.5|10866.8|10865.9|10865.6|10864.7|61
1720729800000|2024-07-11 20:30:00|10866.3|10865.7|10867|10866.1|10867.1|10866.2|10866.2|10865.6|24
1720730100000|2024-07-11 20:35:00|10866.9|10866|10866.5|10865.9|10867.1|10866.2|10866.5|10865.7|31
1720730400000|2024-07-11 20:40:00|10866.4|10865.8|10866.5|10865.9|10866.8|10866.2|10866.1|10865.5|23
1720730700000|2024-07-11 20:45:00|10866.4|10865.8|10866.9|10866|10867.1|10866.3|10866.4|10865.8|34
1720731000000|2024-07-11 20:50:00|10866.8|10865.9|10867.7|10866.8|10867.9|10867|10866.8|10865.9|36
1720731300000|2024-07-11 20:55:00|10868|10866.5|10869.1|10866.9|10869.2|10867.1|10867.8|10866.1|103
1720731600000|2024-07-11 21:00:00|10870.2|10863.6|10868.8|10862.2|10870.2|10863.6|10868.8|10862.2|6
1720731900000|2024-07-11 21:05:00|10869|10862.4|10870.1|10863.5|10870.2|10863.6|10868.7|10862.1|16
1720732200000|2024-07-11 21:10:00|10870.2|10863.6|10870.4|10863.8|10870.4|10863.8|10870|10863.4|11
1720732500000|2024-07-11 21:15:00|10870.3|10863.7|10870.7|10864.1|10870.8|10864.2|10870.3|10863.7|18
1720732800000|2024-07-11 21:20:00|10870.8|10864.2|10870.7|10864.1|10870.8|10864.2|10870.6|10864|8
1720733100000|2024-07-11 21:25:00|10870.6|10864|10870.3|10863.7|10870.8|10864.2|10870.2|10863.6|22
1720733400000|2024-07-11 21:30:00|10869.8|10863.2|10870.7|10864.1|10870.8|10864.2|10869.8|10863.2|35
1720733700000|2024-07-11 21:35:00|10870.8|10864.2|10869.8|10864.2|10870.8|10864.6|10869.8|10863.9|24
1720734000000|2024-07-11 21:40:00|10869.9|10864.3|10869.8|10863.2|10870.5|10864.8|10869.8|10863.2|24
1720734300000|2024-07-11 21:45:00|10869.7|10863.1|10869.4|10862.8|10869.7|10863.1|10869.4|10862.8|8
1720734600000|2024-07-11 21:50:00|10869.5|10862.9|10869.6|10863|10870.6|10864|10869.5|10862.9|23
1720734900000|2024-07-11 21:55:00|10869.7|10863.1|10869.1|10864.2|10870.2|10864.4|10869|10863|30
1720735200000|2024-07-11 22:00:00|10868.9|10863.4|10865.6|10864.1|10869.9|10865.5|10865.6|10863.1|112
1720735500000|2024-07-11 22:05:00|10865.3|10864.4|10865.3|10864.4|10865.3|10864.4|10864.7|10863.8|48
1720735800000|2024-07-11 22:10:00|10865.2|10864.3|10867.2|10866.3|10867.2|10866.3|10865.2|10864.3|38
1720736100000|2024-07-11 22:15:00|10866.9|10866|10867.4|10866.5|10867.4|10866.5|10866.8|10865.9|39
1720736400000|2024-07-11 22:20:00|10867.3|10866.4|10866.8|10865.9|10867.3|10866.4|10866.7|10865.8|47
1720736700000|2024-07-11 22:25:00|10866.6|10865.7|10867.4|10866.5|10867.4|10866.5|10866.5|10865.6|37
1720737000000|2024-07-11 22:30:00|10867.6|10866.7|10867.8|10866.9|10868|10867.1|10866.9|10866|57
1720737300000|2024-07-11 22:35:00|10867.7|10866.8|10868.4|10867.5|10868.8|10867.9|10867.3|10866.4|53
1720737600000|2024-07-11 22:40:00|10868.3|10867.4|10868.2|10867.3|10868.4|10867.5|10867.9|10867|62
1720737900000|2024-07-11 22:45:00|10867.7|10866.8|10867.6|10866.7|10867.9|10867|10867.4|10866.5|57
1720738200000|2024-07-11 22:50:00|10867.5|10866.6|10867.5|10866.6|10868|10867.1|10867.3|10866.4|29
1720738500000|2024-07-11 22:55:00|10867.4|10866.5|10866.8|10865.9|10867.5|10866.6|10866.5|10865.6|28
1720738800000|2024-07-11 23:00:00|10867|10866.1|10867.4|10866.5|10867.5|10866.6|10866.9|10866|39
1720739100000|2024-07-11 23:05:00|10867.2|10866.6|10867.4|10866.5|10867.5|10866.9|10866.9|10866|71
1720739400000|2024-07-11 23:10:00|10867.1|10866.6|10867.2|10866.6|10867.6|10867|10867|10866.4|24
1720739700000|2024-07-11 23:15:00|10866.9|10866.3|10867.2|10866.6|10867.4|10866.6|10866.9|10866.3|54
1720740000000|2024-07-11 23:20:00|10867.3|10866.7|10866.8|10866.2|10867.3|10866.7|10866.7|10865.9|24
1720740300000|2024-07-11 23:25:00|10866.9|10866.3|10872.2|10871.3|10872.5|10871.6|10866.7|10866.1|287
1720740600000|2024-07-11 23:30:00|10872.3|10871.4|10866.8|10865.9|10872.4|10871.5|10866.6|10865.7|395
1720740900000|2024-07-11 23:35:00|10866.9|10866|10866.4|10865.5|10867.1|10866.2|10865.7|10864.8|151
1720741200000|2024-07-11 23:40:00|10866.5|10865.6|10866.5|10865.6|10866.6|10865.8|10865.5|10864.6|133
1720741500000|2024-07-11 23:45:00|10866.4|10865.5|10870.5|10869.6|10872.1|10871.2|10865.7|10864.8|501
1720741800000|2024-07-11 23:50:00|10870.6|10869.7|10873.4|10872.5|10873.9|10873|10870.2|10869.3|476
1720742100000|2024-07-11 23:55:00|10873.3|10872.4|10874.6|10873.7|10874.9|10874|10872.6|10871.7|368
1720742400000|2024-07-12 00:00:00|10874.5|10873.6|10872.9|10872|10875.1|10874.2|10871.2|10870.3|419
1720742700000|2024-07-12 00:05:00|10872.8|10871.9|10870.8|10869.9|10873.4|10872.5|10870.2|10869.3|345
1720743000000|2024-07-12 00:10:00|10871.1|10870.2|10868.3|10867.4|10872.3|10871.5|10868.3|10867.4|226
1720743300000|2024-07-12 00:15:00|10868.2|10867.3|10871.2|10870.3|10871.5|10870.6|10868.2|10867.3|153
1720743600000|2024-07-12 00:20:00|10871.4|10870.5|10869.1|10868.2|10871.8|10870.9|10868.6|10867.7|210
1720743900000|2024-07-12 00:25:00|10869.3|10868.4|10871.3|10870.4|10871.5|10870.6|10869.3|10868.4|193
1720744200000|2024-07-12 00:30:00|10871.4|10870.5|10871.2|10870.3|10872.6|10871.7|10870.6|10869.7|194
1720744500000|2024-07-12 00:35:00|10871.3|10870.4|10870.2|10869.3|10871.4|10870.5|10869.1|10868.2|150
1720744800000|2024-07-12 00:40:00|10870.3|10869.4|10870.8|10869.9|10871.5|10870.6|10869.2|10868.3|164
1720745100000|2024-07-12 00:45:00|10870.9|10870|10870.8|10869.9|10871.2|10870.3|10870.4|10869.5|138
1720745400000|2024-07-12 00:50:00|10871.1|10870.2|10871.6|10870.7|10874.4|10873.5|10870.7|10869.8|287
1720745700000|2024-07-12 00:55:00|10871.7|10870.8|10870.3|10869.4|10872.2|10871.3|10870.1|10869.2|222
1720746000000|2024-07-12 01:00:00|10870.2|10869.3|10872.4|10871.5|10872.5|10871.6|10869.8|10868.9|212
1720746300000|2024-07-12 01:05:00|10872.3|10871.4|10871.1|10870.2|10872.6|10871.7|10871|10870.1|115
1720746600000|2024-07-12 01:10:00|10871|10870.1|10870.8|10869.9|10871.4|10870.5|10870.4|10869.5|140
1720746900000|2024-07-12 01:15:00|10870.7|10869.8|10869.1|10868.5|10870.7|10870.1|10868.4|10867.8|139
1720747200000|2024-07-12 01:20:00|10869.2|10868.6|10869.9|10869|10870|10869.1|10867.3|10866.4|145
1720747500000|2024-07-12 01:25:00|10869.7|10868.8|10869.6|10868.7|10869.9|10869.2|10868.5|10867.8|89
1720747800000|2024-07-12 01:30:00|10869.5|10868.6|10869.3|10868.4|10870.8|10869.9|10869|10868.1|130
1720748100000|2024-07-12 01:35:00|10869.4|10868.5|10867.9|10867|10870|10869.1|10867.8|10866.9|113
1720748400000|2024-07-12 01:40:00|10868|10867.1|10867.4|10866.8|10868|10867.1|10867|10866.1|104
1720748700000|2024-07-12 01:45:00|10867.5|10866.9|10867.9|10867|10868.7|10868.1|10867.4|10866.7|118
1720749000000|2024-07-12 01:50:00|10867.7|10866.8|10866.7|10865.8|10867.7|10866.8|10865.7|10864.8|98
1720749300000|2024-07-12 01:55:00|10866.6|10865.7|10865|10864.4|10866.8|10866|10864.3|10863.5|130
1720749600000|2024-07-12 02:00:00|10865.1|10864.5|10864.9|10864.3|10865.4|10864.8|10864.2|10863.6|124
1720749900000|2024-07-12 02:05:00|10865|10864.4|10865.5|10864.9|10867.2|10866.5|10864.1|10863.4|193
1720750200000|2024-07-12 02:10:00|10865.3|10864.7|10864.7|10864.1|10865.6|10865|10864.2|10863.6|118
1720750500000|2024-07-12 02:15:00|10864.5|10863.9|10864.4|10863.5|10865.5|10864.9|10864|10863.1|115
1720750800000|2024-07-12 02:20:00|10864.3|10863.4|10864.7|10864.1|10865.4|10864.5|10864.3|10863.4|104
1720751100000|2024-07-12 02:25:00|10864.6|10864|10865|10864.4|10865.3|10864.7|10864.1|10863.5|75
1720751400000|2024-07-12 02:30:00|10865.1|10864.5|10865.5|10864.9|10866.3|10865.7|10864.7|10864.1|112
1720751700000|2024-07-12 02:35:00|10865.6|10865|10866.6|10866|10867.1|10866.5|10865.5|10864.9|54
1720752000000|2024-07-12 02:40:00|10866.5|10865.9|10867.3|10866.4|10867.9|10867.1|10866.5|10865.9|74
1720752300000|2024-07-12 02:45:00|10867.4|10866.5|10866.9|10866|10867.8|10867.1|10866.4|10865.8|76
1720752600000|2024-07-12 02:50:00|10866.8|10865.9|10865.7|10864.8|10866.8|10866.2|10865.6|10864.7|79
1720752900000|2024-07-12 02:55:00|10865.8|10864.9|10866.2|10865.6|10867.1|10866.2|10865.7|10864.8|89
1720753200000|2024-07-12 03:00:00|10866.1|10865.5|10865.5|10864.9|10866.4|10865.7|10865.3|10864.7|82
1720753500000|2024-07-12 03:05:00|10865.6|10865|10867.2|10866.6|10867.8|10867|10865.5|10864.9|89
1720753800000|2024-07-12 03:10:00|10867.1|10866.5|10866.4|10865.8|10867.5|10866.9|10866.1|10865.5|55
1720754100000|2024-07-12 03:15:00|10866.3|10865.7|10865.3|10864.4|10866.8|10866.2|10865.1|10864.2|76
1720754400000|2024-07-12 03:20:00|10865.4|10864.5|10867.8|10867.2|10868|10867.4|10865.2|10864.4|99
1720754700000|2024-07-12 03:25:00|10868|10867.4|10868.3|10867.4|10868.7|10868.1|10867.4|10866.8|61
1720755000000|2024-07-12 03:30:00|10868.4|10867.5|10870.5|10869.6|10871.1|10870.2|10868.4|10867.5|119
1720755300000|2024-07-12 03:35:00|10870.6|10869.7|10871|10870.1|10871.4|10870.5|10870.1|10869.2|71
1720755600000|2024-07-12 03:40:00|10870.9|10870|10870.2|10869.6|10871|10870.4|10870.1|10869.5|47
1720755900000|2024-07-12 03:45:00|10870.1|10869.5|10870.1|10869.5|10870.2|10869.6|10869.1|10868.3|46
1720756200000|2024-07-12 03:50:00|10870.3|10869.4|10869.8|10868.9|10870.3|10869.4|10869.3|10868.4|59
1720756500000|2024-07-12 03:55:00|10869.7|10869.1|10869.2|10868.6|10869.8|10869.2|10868.8|10868.2|17
1720756800000|2024-07-12 04:00:00|10869.1|10868.5|10869|10868.1|10869.3|10868.6|10868.6|10868|29
1720757100000|2024-07-12 04:05:00|10869.1|10868.2|10869.9|10869|10870|10869.3|10868.5|10867.9|46
1720757400000|2024-07-12 04:10:00|10870.2|10869.3|10870.1|10869.5|10870.4|10869.5|10869.6|10868.9|56
1720757700000|2024-07-12 04:15:00|10869.9|10869.3|10869.7|10869.1|10870.1|10869.5|10869.5|10868.9|44
1720758000000|2024-07-12 04:20:00|10869.6|10869|10870.5|10869.9|10870.6|10870|10869.6|10869|58
1720758300000|2024-07-12 04:25:00|10870.6|10870|10870.1|10869.5|10870.7|10870.1|10869.9|10869.3|51
1720758600000|2024-07-12 04:30:00|10870|10869.4|10870|10869.4|10870.2|10869.5|10869.3|10868.7|51
1720758900000|2024-07-12 04:35:00|10870.1|10869.5|10870|10869.4|10870.3|10869.5|10869.5|10868.9|38
1720759200000|2024-07-12 04:40:00|10870.1|10869.5|10870.5|10869.9|10871.3|10870.4|10870.1|10869.5|24
1720759500000|2024-07-12 04:45:00|10870.7|10869.8|10870.8|10870.2|10871.3|10870.6|10870.5|10869.8|39
1720759800000|2024-07-12 04:50:00|10870.7|10870.1|10870.6|10870|10870.8|10870.2|10869.9|10869.3|39
1720760100000|2024-07-12 04:55:00|10870.5|10869.9|10870.3|10869.4|10870.5|10869.9|10869.3|10868.4|87
1720760400000|2024-07-12 05:00:00|10870.4|10869.5|10871.6|10871|10872.2|10871.5|10870.4|10869.5|59
1720760700000|2024-07-12 05:05:00|10871.5|10870.9|10871.4|10870.8|10871.6|10871|10870.6|10870|33
1720761000000|2024-07-12 05:10:00|10871|10870.4|10870|10869.4|10871.3|10870.5|10870|10869.4|41
1720761300000|2024-07-12 05:15:00|10870.1|10869.5|10869.2|10868.6|10870.1|10869.5|10869|10868.2|66
1720761600000|2024-07-12 05:20:00|10869.1|10868.5|10869.4|10868.8|10869.4|10868.8|10868|10867.4|67
1720761900000|2024-07-12 05:25:00|10869.5|10868.9|10870.1|10869.5|10870.2|10869.6|10869.2|10868.6|53
1720762200000|2024-07-12 05:30:00|10870.2|10869.6|10870.3|10869.4|10871.3|10870.5|10869.7|10868.8|106
1720762500000|2024-07-12 05:35:00|10870.2|10869.3|10870|10869.4|10870.6|10869.9|10869.3|10868.4|59
1720762800000|2024-07-12 05:40:00|10870.1|10869.5|10871.8|10871.2|10871.8|10871.2|10870.1|10869.5|91
1720763100000|2024-07-12 05:45:00|10871.9|10871.3|10871.6|10871|10872.8|10872.2|10871|10870.4|87
1720763400000|2024-07-12 05:50:00|10871.7|10871.1|10872.3|10871.7|10872.7|10872.1|10871.3|10870.6|94
1720763700000|2024-07-12 05:55:00|10872.4|10871.8|10869.8|10869.2|10872.5|10871.9|10869.3|10868.7|146
1720764000000|2024-07-12 06:00:00|10870|10869.4|10868.5|10867.9|10872.6|10872|10868.2|10867.4|286
1720764300000|2024-07-12 06:05:00|10868.7|10867.8|10869.5|10868.9|10869.8|10869.2|10867.6|10867|157
1720764600000|2024-07-12 06:10:00|10869.4|10868.8|10868.2|10867.3|10870.2|10869.5|10868.1|10867.3|156
1720764900000|2024-07-12 06:15:00|10868.3|10867.4|10870.4|10869.8|10871.6|10871|10867.3|10866.4|211
1720765200000|2024-07-12 06:20:00|10870.5|10869.9|10867.6|10867|10871|10870.4|10867.6|10866.8|129
1720765500000|2024-07-12 06:25:00|10867.5|10866.9|10867.8|10866.9|10867.9|10867.3|10865.8|10864.9|181
1720765800000|2024-07-12 06:30:00|10867.9|10867|10866.8|10866.2|10868.2|10867.6|10866.6|10866|154
1720766100000|2024-07-12 06:35:00|10866.7|10866.1|10865.1|10864.5|10866.8|10866.2|10864.3|10863.7|99
1720766400000|2024-07-12 06:40:00|10865|10864.4|10865.5|10864.2|10865.7|10865.1|10864.1|10863.2|141
1720766700000|2024-07-12 06:45:00|10865.4|10864.3|10865.6|10865|10867.6|10867|10864.5|10863.8|141
1720767000000|2024-07-12 06:50:00|10865.7|10865.1|10864.1|10863.2|10866.1|10865.5|10863.7|10862.8|150
1720767300000|2024-07-12 06:55:00|10863.8|10863|10865.5|10864.6|10866.3|10865.5|10863.6|10862.9|165
1720767600000|2024-07-12 07:00:00|10865.6|10864.7|10865.5|10864.6|10867|10866.4|10864.5|10863.7|249
1720767900000|2024-07-12 07:05:00|10865.3|10864.4|10866.1|10865.5|10866.4|10865.5|10863.1|10862.5|174
1720768200000|2024-07-12 07:10:00|10866.2|10865.6|10864.4|10863.5|10866.2|10865.6|10862.1|10861.5|222
1720768500000|2024-07-12 07:15:00|10864.3|10863.4|10867.1|10866.5|10867.1|10866.5|10863.5|10862.8|206
1720768800000|2024-07-12 07:20:00|10867|10866.4|10866.5|10865.9|10867.7|10867.1|10866.4|10865.8|183
1720769100000|2024-07-12 07:25:00|10866.4|10865.8|10868.7|10868.1|10869.3|10868.4|10866.3|10865.7|179
1720769400000|2024-07-12 07:30:00|10868.9|10868.3|10869.8|10869.2|10870.2|10869.6|10868.3|10867.7|172
1720769700000|2024-07-12 07:35:00|10869.6|10869|10869.6|10869|10870.7|10870|10868.7|10868.1|123
1720770000000|2024-07-12 07:40:00|10869.7|10869.1|10872.5|10871.9|10872.7|10872.1|10869.6|10869|168
1720770300000|2024-07-12 07:45:00|10872.4|10871.5|10874.4|10873.5|10874.6|10873.7|10871.5|10870.9|183
1720770600000|2024-07-12 07:50:00|10874.3|10873.4|10875.3|10874.4|10875.8|10874.9|10873.1|10872.2|174
1720770900000|2024-07-12 07:55:00|10874.9|10874|10876|10875.1|10876.6|10875.9|10873.3|10872.4|212
1720771200000|2024-07-12 08:00:00|10875.9|10875|10878|10877.1|10878.2|10877.5|10875.9|10875|223
1720771500000|2024-07-12 08:05:00|10877.9|10877|10879.6|10879|10880|10879.4|10877.9|10877|163
1720771800000|2024-07-12 08:10:00|10879.5|10878.9|10878.1|10877.5|10879.9|10879|10877.9|10877.2|158
1720772100000|2024-07-12 08:15:00|10878|10877.4|10878.6|10878|10879.9|10879|10877.4|10876.6|172
1720772400000|2024-07-12 08:20:00|10878.5|10877.9|10881.2|10880.6|10881.3|10880.7|10878.5|10877.9|134
1720772700000|2024-07-12 08:25:00|10881.3|10880.7|10883.4|10882.5|10884.1|10883.2|10881|10880.3|235
1720773000000|2024-07-12 08:30:00|10882.9|10882.3|10884.1|10883.2|10884.9|10884|10882.6|10881.8|196
1720773300000|2024-07-12 08:35:00|10884.2|10883.3|10887.2|10886.6|10887.3|10886.7|10884.2|10883.3|155
1720773600000|2024-07-12 08:40:00|10887.3|10886.7|10885.3|10884.7|10887.6|10887|10883.8|10882.9|176
1720773900000|2024-07-12 08:45:00|10885.2|10884.6|10883.2|10882.3|10886.1|10885.5|10883.2|10882.3|199
1720774200000|2024-07-12 08:50:00|10883.4|10882.5|10885.7|10885.1|10886.4|10885.8|10883.4|10882.5|178
1720774500000|2024-07-12 08:55:00|10885.4|10884.8|10887|10886.4|10887.5|10886.9|10884.7|10884.1|195
1720774800000|2024-07-12 09:00:00|10887.1|10886.5|10888.5|10887.9|10889|10888.3|10886.4|10885.7|218
1720775100000|2024-07-12 09:05:00|10888.6|10888|10888|10887.4|10889.7|10889.1|10887|10886.4|176
1720775400000|2024-07-12 09:10:00|10887.9|10887.3|10886.9|10886|10889.2|10888.5|10886.8|10886|130
1720775700000|2024-07-12 09:15:00|10886.8|10885.9|10887.2|10886.3|10888|10887.4|10886.6|10885.7|155
1720776000000|2024-07-12 09:20:00|10887.1|10886.2|10882.9|10882.3|10887.1|10886.2|10882.7|10882.1|129
1720776300000|2024-07-12 09:25:00|10882.8|10882|10883.9|10883.3|10883.9|10883.3|10881.9|10881.1|112
1720776600000|2024-07-12 09:30:00|10883.8|10883.2|10884.1|10883.5|10885.2|10884.3|10883.4|10882.8|157
1720776900000|2024-07-12 09:35:00|10884|10883.4|10883.8|10883.2|10885.8|10885.2|10883.7|10883|121
1720777200000|2024-07-12 09:40:00|10883.7|10883.1|10885|10884.1|10885.3|10884.7|10883.4|10882.8|106
1720777500000|2024-07-12 09:45:00|10884.9|10884|10884.9|10884.3|10885.4|10884.5|10884|10883.3|117
1720777800000|2024-07-12 09:50:00|10884.8|10884.2|10886|10885.4|10887.7|10886.9|10884.8|10884.2|168
1720778100000|2024-07-12 09:55:00|10886.1|10885.5|10885.5|10884.9|10886.5|10885.6|10884.4|10883.8|148
1720778400000|2024-07-12 10:00:00|10885.4|10884.8|10886.7|10886.1|10887.6|10887|10885|10884.4|166
1720778700000|2024-07-12 10:05:00|10886.6|10886|10887.7|10887.1|10888.1|10887.3|10886.5|10885.9|96
1720779000000|2024-07-12 10:10:00|10887.6|10887|10888.1|10887.2|10889.5|10888.6|10887.5|10886.9|166
1720779300000|2024-07-12 10:15:00|10887.9|10887|10889|10888.4|10889.2|10888.6|10887.2|10886.3|133
1720779600000|2024-07-12 10:20:00|10888.8|10888.2|10887.6|10886.7|10889.5|10888.9|10887.5|10886.6|164
1720779900000|2024-07-12 10:25:00|10887.5|10886.6|10889.3|10888.7|10889.3|10888.7|10886.8|10886.2|116
1720780200000|2024-07-12 10:30:00|10889.4|10888.8|10891.5|10890.6|10892.2|10891.6|10889.2|10888.6|152
1720780500000|2024-07-12 10:35:00|10891.6|10890.7|10890.6|10890|10892.3|10891.7|10890.6|10890|104
1720780800000|2024-07-12 10:40:00|10890.3|10889.7|10888.5|10887.6|10890.7|10890.1|10887.6|10887|162
1720781100000|2024-07-12 10:45:00|10888.7|10887.8|10888.6|10887.7|10889.8|10888.9|10887.9|10887|162
1720781400000|2024-07-12 10:50:00|10888.5|10887.6|10890.1|10889.5|10890.5|10889.9|10888.1|10887.3|156
1720781700000|2024-07-12 10:55:00|10890|10889.4|10890.3|10889.7|10891.3|10890.7|10889.2|10888.6|116
1720782000000|2024-07-12 11:00:00|10890.5|10889.9|10890.2|10889.6|10891.4|10890.8|10889|10888.4|172
1720782300000|2024-07-12 11:05:00|10890.3|10889.7|10889.9|10889.3|10891.7|10891.1|10889.7|10889.1|131
1720782600000|2024-07-12 11:10:00|10890.2|10889.6|10889.8|10889.2|10890.8|10890.2|10888.8|10888.2|129
1720782900000|2024-07-12 11:15:00|10889.9|10889.3|10890.3|10889.7|10891.2|10890.5|10889.5|10888.9|123
1720783200000|2024-07-12 11:20:00|10890.2|10889.6|10889.8|10889.2|10890.2|10889.6|10889.1|10888.4|125
1720783500000|2024-07-12 11:25:00|10889.9|10889.3|10890.7|10889.8|10892.7|10891.8|10889.6|10888.9|147
1720783800000|2024-07-12 11:30:00|10890.5|10889.6|10890.6|10890|10892.6|10892|10890.2|10889.6|135
1720784100000|2024-07-12 11:35:00|10890.7|10890.1|10891.1|10890.5|10891.6|10891|10890.6|10890|137
1720784400000|2024-07-12 11:40:00|10890.9|10890.3|10889.6|10888.7|10892.1|10891.5|10889.6|10888.7|127
1720784700000|2024-07-12 11:45:00|10889.5|10888.6|10890.7|10890.1|10891.1|10890.5|10888.2|10887.6|116
1720785000000|2024-07-12 11:50:00|10890.6|10890|10889.2|10888.3|10890.6|10890|10889|10888.3|73
1720785300000|2024-07-12 11:55:00|10889|10888.1|10888.1|10887.2|10889.1|10888.5|10887|10886.1|238
1720785600000|2024-07-12 12:00:00|10887.9|10887.3|10890.5|10889.9|10890.8|10890.2|10887.2|10886.6|226
1720785900000|2024-07-12 12:05:00|10890.6|10890|10890.4|10889.8|10893.2|10892.3|10890.4|10889.8|304
1720786200000|2024-07-12 12:10:00|10890.2|10889.6|10891.8|10891.2|10891.8|10891.2|10888.8|10888.2|229
1720786500000|2024-07-12 12:15:00|10891.5|10890.9|10891.6|10891|10891.8|10891.2|10890.1|10889.5|282
1720786800000|2024-07-12 12:20:00|10891.7|10891.1|10891.7|10890.8|10893.5|10892.6|10891|10890.3|326
1720787100000|2024-07-12 12:25:00|10891.6|10890.7|10890.4|10884.4|10891.7|10890.8|10885.8|10884|371
1720787400000|2024-07-12 12:30:00|10888.1|10882.1|10885.5|10884.9|10888.7|10886.7|10875.2|10871.3|1417
1720787700000|2024-07-12 12:35:00|10885.4|10884.8|10880.1|10879.5|10890.1|10889.2|10880.1|10879.5|933
1720788000000|2024-07-12 12:40:00|10879.8|10879.2|10886.7|10886.1|10890|10889.1|10878.9|10878.1|836
1720788300000|2024-07-12 12:45:00|10886.5|10885.9|10889.6|10888.7|10890.5|10889.9|10886.1|10885.4|660
1720788600000|2024-07-12 12:50:00|10889.7|10888.8|10891.4|10890.8|10892.1|10891.5|10886.9|10886.2|584
1720788900000|2024-07-12 12:55:00|10891.5|10890.9|10890.8|10890.2|10892.3|10891.6|10889.5|10888.9|476
1720789200000|2024-07-12 13:00:00|10890.9|10890.3|10889.1|10888.5|10892.5|10891.8|10888.5|10887.9|541
1720789500000|2024-07-12 13:05:00|10889|10888.4|10891.3|10890.4|10892.3|10891.5|10887.2|10886.6|755
1720789800000|2024-07-12 13:10:00|10891.2|10890.3|10894.5|10893.9|10894.5|10893.9|10888.8|10888.2|722
1720790100000|2024-07-12 13:15:00|10894.7|10894.1|10895.4|10894.8|10898.3|10897.5|10892.3|10891.7|665
1720790400000|2024-07-12 13:20:00|10895.5|10894.9|10895.4|10894.8|10896.1|10895.4|10891.6|10891|509
1720790700000|2024-07-12 13:25:00|10895.3|10894.7|10894.8|10893.9|10896.7|10896.1|10893.4|10892.7|507
1720791000000|2024-07-12 13:30:00|10895|10894.1|10897|10896.4|10898.2|10897.6|10893.6|10892.9|605
1720791300000|2024-07-12 13:35:00|10897.1|10896.5|10897.6|10897|10898.4|10897.8|10896.3|10895.7|367
1720791600000|2024-07-12 13:40:00|10897.5|10896.9|10892.2|10891.6|10897.6|10896.9|10892.2|10891.6|508
1720791900000|2024-07-12 13:45:00|10892.4|10891.8|10894.8|10894.2|10895.9|10895.3|10890.6|10889.7|375
1720792200000|2024-07-12 13:50:00|10894.9|10894.3|10893.1|10892.2|10895.9|10895.3|10892.5|10891.6|431
1720792500000|2024-07-12 13:55:00|10893|10892.1|10899.5|10893.5|10899.5|10896|10891.7|10890.8|336
1720792800000|2024-07-12 14:00:00|10899.7|10893.7|10899|10898.1|10901.2|10898.3|10895.1|10893.7|512
1720793100000|2024-07-12 14:05:00|10898.9|10898.3|10897.5|10896.6|10899.6|10898.8|10895.9|10895.2|491
1720793400000|2024-07-12 14:10:00|10897.7|10896.8|10898.9|10898|10901.8|10901.1|10897.2|10896.5|724
1720793700000|2024-07-12 14:15:00|10898.8|10897.9|10897.9|10897.3|10900.5|10899.9|10894.7|10893.8|645
1720794000000|2024-07-12 14:20:00|10898.4|10897.8|10896.8|10896.2|10900.5|10899.6|10893.8|10892.9|607
1720794300000|2024-07-12 14:25:00|10896.9|10896.3|10899.1|10898.2|10899.1|10898.2|10894.7|10894.1|546
1720794600000|2024-07-12 14:30:00|10899|10898.1|10901.5|10900.6|10903.9|10903|10898|10897.1|402
1720794900000|2024-07-12 14:35:00|10901.4|10900.5|10904.1|10903.2|10904.2|10903.3|10899.4|10898.8|341
1720795200000|2024-07-12 14:40:00|10904|10903.1|10903.4|10902.8|10904.8|10904.2|10901.2|10900.6|333
1720795500000|2024-07-12 14:45:00|10903.3|10902.7|10904.2|10903.6|10904.2|10903.6|10901.2|10900.4|368
1720795800000|2024-07-12 14:50:00|10904.1|10903.5|10909|10908.4|10909.3|10908.6|10903.2|10902.6|383
1720796100000|2024-07-12 14:55:00|10909.1|10908.2|10909.6|10908.7|10909.8|10909.2|10905.2|10904.6|362
1720796400000|2024-07-12 15:00:00|10909.7|10908.8|10909.9|10909.3|10911.3|10910.7|10908.9|10908|374
1720796700000|2024-07-12 15:05:00|10909.8|10909.2|10909.2|10908.6|10911|10910.4|10907.7|10907.1|283
1720797000000|2024-07-12 15:10:00|10909.3|10908.7|10906.8|10906.2|10910.9|10910.3|10906.3|10905.5|237
1720797300000|2024-07-12 15:15:00|10907.1|10906.5|10904.9|10904.3|10908.3|10907.7|10904.2|10903.4|244
1720797600000|2024-07-12 15:20:00|10905|10904.4|10905.8|10905.2|10906.9|10906.3|10904.8|10903.9|214
1720797900000|2024-07-12 15:25:00|10905.9|10905.3|10907.4|10906.8|10908.1|10907.5|10905.9|10905.3|178
1720798200000|2024-07-12 15:30:00|10907.3|10906.7|10902.8|10901.9|10907.4|10906.8|10902.8|10901.9|221
1720798500000|2024-07-12 15:35:00|10902.7|10902.1|10905.4|10904.8|10905.8|10905.2|10902.7|10902.1|184
1720798800000|2024-07-12 15:40:00|10905.5|10904.9|10905.3|10904.4|10908|10907.3|10905.1|10904.2|166
1720799100000|2024-07-12 15:45:00|10905.1|10904.5|10906.3|10905.7|10906.6|10906|10902.7|10902|195
1720799400000|2024-07-12 15:50:00|10906|10905.4|10905.1|10904.5|10907|10906.4|10903.8|10903.2|251
1720799700000|2024-07-12 15:55:00|10905|10904.4|10901.7|10900.8|10905|10904.4|10901.6|10900.7|268
1720800000000|2024-07-12 16:00:00|10901.8|10900.9|10904.3|10903.7|10905.2|10904.6|10901.4|10900.8|241
1720800300000|2024-07-12 16:05:00|10904.2|10903.6|10903.3|10902.7|10905.1|10904.5|10901.9|10901.3|208
1720800600000|2024-07-12 16:10:00|10903.4|10902.8|10901.8|10901.2|10904.7|10904.1|10901.8|10901.2|184
1720800900000|2024-07-12 16:15:00|10901.9|10901.3|10902.3|10901.7|10903.1|10902.5|10901|10900.4|127
1720801200000|2024-07-12 16:20:00|10902.5|10901.9|10902.3|10901.7|10902.9|10902.3|10901.1|10900.5|150
1720801500000|2024-07-12 16:25:00|10902.6|10902|10902.3|10901.7|10903.4|10902.8|10901.4|10900.8|144
1720801800000|2024-07-12 16:30:00|10902.4|10901.8|10903.4|10902.8|10903.7|10902.9|10902|10901.4|100
1720802100000|2024-07-12 16:35:00|10903.5|10902.9|10903.6|10903|10904.8|10904.2|10903.4|10902.8|148
1720802400000|2024-07-12 16:40:00|10903.7|10903.1|10903.6|10903|10905.4|10904.8|10903|10902.4|135
1720802700000|2024-07-12 16:45:00|10903.7|10903.1|10901.4|10900.8|10903.7|10903.1|10900.9|10900.3|87
1720803000000|2024-07-12 16:50:00|10901.3|10900.7|10903.4|10902.8|10903.5|10902.9|10901.2|10900.6|116
1720803300000|2024-07-12 16:55:00|10903.3|10902.7|10904.9|10904.3|10905.8|10904.9|10903.3|10902.7|133
1720803600000|2024-07-12 17:00:00|10905|10904.4|10903.4|10902.8|10905.6|10905|10903.3|10902.7|101
1720803900000|2024-07-12 17:05:00|10903.5|10902.9|10902.9|10902.3|10903.5|10902.9|10902.3|10901.7|69
1720804200000|2024-07-12 17:10:00|10902.8|10902.2|10902.8|10902.2|10903.7|10903.1|10902.2|10901.6|104
1720804500000|2024-07-12 17:15:00|10902.5|10901.9|10902|10901.4|10902.8|10902.2|10901.7|10901.1|74
1720804800000|2024-07-12 17:20:00|10901.9|10901.3|10902.4|10901.8|10902.6|10902|10901.4|10900.8|65
1720805100000|2024-07-12 17:25:00|10902.2|10901.6|10903.5|10902.9|10903.5|10902.9|10901.5|10900.9|85
1720805400000|2024-07-12 17:30:00|10903.4|10902.8|10904.8|10904.2|10904.8|10904.2|10902.8|10902.2|88
1720805700000|2024-07-12 17:35:00|10904.9|10904.3|10905.5|10904.6|10906.2|10905.3|10904.8|10904.2|91
1720806000000|2024-07-12 17:40:00|10905.6|10904.7|10906.9|10906|10907.5|10906.9|10905|10904.1|109
1720806300000|2024-07-12 17:45:00|10906.8|10905.9|10906.7|10905.8|10906.9|10906|10905.2|10904.3|84
1720806600000|2024-07-12 17:50:00|10906.8|10905.9|10907.8|10906.9|10907.9|10907|10906.4|10905.5|91
1720806900000|2024-07-12 17:55:00|10907.7|10906.8|10906.9|10906|10907.9|10907.1|10906.5|10905.6|73
1720807200000|2024-07-12 18:00:00|10906.8|10905.9|10905.7|10905.1|10907|10906.1|10904.1|10903.5|112
1720807500000|2024-07-12 18:05:00|10905.6|10905|10906.3|10905.4|10906.4|10905.5|10904.5|10903.9|134
1720807800000|2024-07-12 18:10:00|10906.2|10905.3|10904.5|10903.9|10906.3|10905.4|10904.4|10903.8|73
1720808100000|2024-07-12 18:15:00|10904.2|10903.6|10905.2|10904.3|10905.5|10904.6|10903.8|10903.2|75
1720808400000|2024-07-12 18:20:00|10905.3|10904.4|10902.8|10901.9|10905.4|10904.5|10902.7|10901.8|107
1720808700000|2024-07-12 18:25:00|10902.6|10902|10903.3|10902.7|10903.7|10902.9|10901.4|10900.8|80
1720809000000|2024-07-12 18:30:00|10903.4|10902.8|10904.5|10903.9|10904.5|10903.9|10902.7|10901.8|75
1720809300000|2024-07-12 18:35:00|10904.6|10904|10904.9|10904.3|10905.3|10904.7|10904.4|10903.8|90
1720809600000|2024-07-12 18:40:00|10904.5|10903.9|10904|10903.4|10904.9|10904.3|10903.8|10903.2|63
1720809900000|2024-07-12 18:45:00|10903.9|10903.3|10905.4|10904.8|10906|10905.1|10903.9|10903.3|63
1720810200000|2024-07-12 18:50:00|10905.5|10904.9|10906.1|10905.2|10906.2|10905.3|10905.4|10904.6|85
1720810500000|2024-07-12 18:55:00|10906.2|10905.3|10906.7|10905.8|10907.1|10906.2|10906|10905.1|120
1720810800000|2024-07-12 19:00:00|10906.6|10905.7|10906.1|10905.2|10906.8|10906|10905.9|10905|111
1720811100000|2024-07-12 19:05:00|10906.2|10905.3|10906.6|10906|10906.8|10906|10905.3|10904.4|83
1720811400000|2024-07-12 19:10:00|10906.5|10905.9|10908|10907.4|10908.2|10907.5|10906.3|10905.4|89
1720811700000|2024-07-12 19:15:00|10907.9|10907.3|10908.6|10908|10908.8|10908|10907.7|10906.9|76
1720812000000|2024-07-12 19:20:00|10908.7|10908.1|10910.9|10910|10911.1|10910.2|10908.5|10907.9|71
1720812300000|2024-07-12 19:25:00|10911|10910.1|10910.5|10909.9|10911.7|10911.1|10910|10909.4|123
1720812600000|2024-07-12 19:30:00|10910.6|10910|10909.7|10909.1|10910.6|10910|10907.8|10907.2|203
1720812900000|2024-07-12 19:35:00|10909.6|10909|10908.9|10908.3|10909.6|10909|10908|10907.4|134
1720813200000|2024-07-12 19:40:00|10909|10908.4|10907.7|10907.1|10909.4|10908.6|10907|10906.4|219
1720813500000|2024-07-12 19:45:00|10907.8|10907.2|10907.2|10906.6|10908|10907.4|10906.6|10905.9|124
1720813800000|2024-07-12 19:50:00|10906.7|10906.1|10906.3|10905.7|10907.1|10906.2|10905.3|10904.5|212
1720814100000|2024-07-12 19:55:00|10906.2|10905.6|10906.7|10906.1|10906.7|10906.1|10905.6|10904.8|164
1720814400000|2024-07-12 20:00:00|10906.9|10906.3|10906|10905.4|10907|10906.4|10905.4|10904.8|89
1720814700000|2024-07-12 20:05:00|10906.1|10905.2|10906.6|10905.7|10906.9|10906|10905.9|10905|47
1720815000000|2024-07-12 20:10:00|10906.5|10905.6|10906.9|10906|10907.2|10906.3|10906.4|10905.5|78
1720815300000|2024-07-12 20:15:00|10907.1|10906.2|10908.1|10907.2|10908.2|10907.3|10906.9|10906|69
1720815600000|2024-07-12 20:20:00|10908.2|10907.3|10907.7|10906.8|10908.3|10907.4|10907.7|10906.8|76
1720815900000|2024-07-12 20:25:00|10907.5|10906.6|10907.3|10906.4|10907.6|10906.7|10906.7|10905.8|57
1720816200000|2024-07-12 20:30:00|10907.4|10906.5|10906.4|10905.5|10907.7|10906.8|10906.3|10905.4|120
1720816500000|2024-07-12 20:35:00|10906.6|10905.7|10906.3|10905.4|10906.7|10905.8|10905.9|10905|64
1720816800000|2024-07-12 20:40:00|10906|10905.1|10905.3|10904.4|10906.4|10905.5|10905.3|10904.4|58
1720817100000|2024-07-12 20:45:00|10905.4|10904.5|10905|10904.1|10905.4|10904.5|10904.3|10903.4|75
1720817400000|2024-07-12 20:50:00|10904.9|10904|10905.3|10904.4|10905.6|10904.7|10904.8|10903.9|72
1720817700000|2024-07-12 20:55:00|10905.6|10904.1|10910.3|10903.7|10910.6|10905.4|10905.6|10902.6|112
1720987200000|2024-07-14 20:00:00|10885.3|10880|10885.4|10880.8|10889.7|10883|10885.2|10880|29
1720987500000|2024-07-14 20:05:00|10885.5|10881.1|10891.6|10883.3|10891.6|10884|10885.5|10881|17
1720987800000|2024-07-14 20:10:00|10891.4|10883.5|10890.2|10883.4|10891.5|10883.9|10890.2|10883.1|5
1720988100000|2024-07-14 20:15:00|10890.3|10883|10889.4|10882.6|10890.3|10883|10889.4|10882.6|4
1720988400000|2024-07-14 20:20:00|10889.3|10882.5|10885.9|10884|10889.6|10884.1|10885.8|10881.5|17
1720988700000|2024-07-14 20:25:00|10885.8|10883.9|10887.7|10885.8|10888.8|10885.9|10885.7|10881.5|19
1720989000000|2024-07-14 20:30:00|10889.4|10884|10889.2|10883.1|10889.5|10885.8|10887.6|10883|7
1720989300000|2024-07-14 20:35:00|10889.1|10882.9|10889.5|10882.1|10889.5|10883.8|10888.9|10881.7|14
1720989600000|2024-07-14 20:40:00|10887.2|10881.8|10889.7|10883|10889.7|10883|10887.2|10881.8|6
1720989900000|2024-07-14 20:45:00|10889.5|10883.1|10888.3|10883.7|10889.5|10885.8|10887.3|10883.1|11
1720990200000|2024-07-14 20:50:00|10888.4|10883.1|10890.4|10880.9|10890.5|10885.1|10887|10880.8|10
1720990500000|2024-07-14 20:55:00|10890.7|10880.6|10889.6|10883|10891.4|10883.4|10889.1|10880.6|25
1720990800000|2024-07-14 21:00:00|10887|10883.1|10889.9|10883.3|10891.1|10885.5|10887|10882.9|53
1720991100000|2024-07-14 21:05:00|10889.7|10883.1|10892.5|10885.9|10893|10886.4|10889.6|10883|40
1720991400000|2024-07-14 21:10:00|10892.3|10885.7|10896.8|10890.2|10898.1|10891.5|10891.9|10885.3|106
1720991700000|2024-07-14 21:15:00|10895.9|10889.3|10897|10890.4|10901.1|10894.5|10895.1|10888.5|112
1720992000000|2024-07-14 21:20:00|10896.8|10890.2|10895.3|10888.7|10897.5|10891.3|10894.8|10888.7|69
1720992300000|2024-07-14 21:25:00|10895.2|10888.6|10895.7|10889.1|10895.7|10889.6|10894.7|10888.4|74
1720992600000|2024-07-14 21:30:00|10895.9|10889.4|10895.1|10888.5|10898.5|10891.9|10894.4|10887.8|111
1720992900000|2024-07-14 21:35:00|10894.9|10888.3|10894.8|10888.2|10895.6|10889|10893.9|10887.3|128
1720993200000|2024-07-14 21:40:00|10894.7|10888.1|10893.4|10888.2|10895.3|10890.6|10893.3|10887.7|94
1720993500000|2024-07-14 21:45:00|10893.3|10887.7|10894|10889|10894.7|10889.4|10893.3|10887.7|105
1720993800000|2024-07-14 21:50:00|10893.8|10888.9|10897.3|10890.7|10897.4|10890.8|10893.7|10888.8|80
1720994100000|2024-07-14 21:55:00|10897.4|10890.8|10893.3|10887.4|10898.1|10892|10893.3|10886.9|115
1720994400000|2024-07-14 22:00:00|10893.5|10887.7|10889.8|10887.9|10895.9|10891.3|10889.4|10887.3|396
1720994700000|2024-07-14 22:05:00|10889.5|10888.2|10887.6|10886.3|10889.7|10888.2|10886.6|10885.3|180
1720995000000|2024-07-14 22:10:00|10887.7|10886.4|10888.5|10887.1|10889.2|10888.1|10887|10885.9|103
1720995300000|2024-07-14 22:15:00|10888.4|10886.7|10886.6|10885.7|10888.7|10887.6|10885.2|10884.3|114
1720995600000|2024-07-14 22:20:00|10886.5|10885.6|10888.1|10887.2|10888.4|10887.5|10886.4|10885.5|196
1720995900000|2024-07-14 22:25:00|10888.3|10887.4|10887.2|10886.3|10889.1|10888.2|10887.2|10886.3|110
1720996200000|2024-07-14 22:30:00|10887.3|10886.4|10887.8|10886.9|10888.2|10887.3|10886.7|10885.8|87
1720996500000|2024-07-14 22:35:00|10888.1|10887.2|10885.5|10884.6|10888.2|10887.3|10885.2|10884.3|110
1720996800000|2024-07-14 22:40:00|10885.8|10884.9|10887.1|10886.2|10887.5|10886.6|10885.7|10884.8|97
1720997100000|2024-07-14 22:45:00|10887|10886.1|10887|10886.1|10887.2|10886.3|10887|10886.1|13
1720997400000|2024-07-14 22:50:00|10888.1|10887.2|10888.1|10887.2|10888.2|10887.3|10887.7|10886.8|62
1720997700000|2024-07-14 22:55:00|10888|10887.1|10887.5|10886.6|10888.1|10887.2|10887.3|10886.4|109
1720998000000|2024-07-14 23:00:00|10887.6|10886.7|10887.4|10886.5|10888.8|10887.9|10887.4|10886.5|106
1720998300000|2024-07-14 23:05:00|10887.3|10886.4|10886.9|10886|10888.6|10887.7|10886.8|10885.9|80
1720998600000|2024-07-14 23:10:00|10887.2|10886.3|10886|10885.1|10887.2|10886.3|10885.4|10884.5|69
1720998900000|2024-07-14 23:15:00|10885.9|10885|10886|10885.1|10886.3|10885.4|10885.4|10884.6|96
1720999200000|2024-07-14 23:20:00|10885.9|10885|10884.9|10884|10886.4|10885.6|10884.9|10884|71
1720999500000|2024-07-14 23:25:00|10885|10884.1|10884.4|10883.5|10885.4|10884.5|10883.7|10882.8|67
1720999800000|2024-07-14 23:30:00|10884.3|10883.4|10884.5|10883.6|10884.7|10883.8|10883.9|10883|68
1721000100000|2024-07-14 23:35:00|10884.6|10883.7|10883.9|10883|10884.7|10883.8|10883.8|10882.9|41
1721000400000|2024-07-14 23:40:00|10884|10883.1|10884.9|10884|10885.4|10884.5|10884|10883.1|52
1721000700000|2024-07-14 23:45:00|10885|10884.1|10884.9|10884|10886|10885.1|10884.3|10883.4|83
1721001000000|2024-07-14 23:50:00|10885|10884.1|10886.1|10885.2|10886.4|10885.8|10885|10884.1|47
1721001300000|2024-07-14 23:55:00|10886.2|10885.3|10886.2|10885.3|10886.5|10885.6|10885.6|10884.7|85
1721001600000|2024-07-15 00:00:00|10886.3|10885.4|10885.4|10884.5|10887.5|10886.6|10883.9|10883|146
1721001900000|2024-07-15 00:05:00|10885.5|10884.6|10887|10886.1|10887|10886.3|10884.9|10884.3|102
1721002200000|2024-07-15 00:10:00|10886.9|10886|10885.8|10884.9|10887.7|10887.1|10885.7|10884.9|61
1721002500000|2024-07-15 00:15:00|10886.1|10885.2|10888.2|10887.6|10889.2|10888.6|10886|10885.2|89
1721002800000|2024-07-15 00:20:00|10888.4|10887.8|10886.4|10885.8|10888.5|10887.9|10886.2|10885.6|51
1721003100000|2024-07-15 00:25:00|10886.3|10885.7|10887.2|10886.6|10887.5|10886.9|10886|10885.4|65
1721003400000|2024-07-15 00:30:00|10887.1|10886.5|10888.2|10887.6|10888.2|10887.6|10887.1|10886.5|137
1721003700000|2024-07-15 00:35:00|10888.4|10887.8|10887.6|10886.7|10889.3|10888.4|10887.3|10886.7|80
1721004000000|2024-07-15 00:40:00|10887.5|10886.6|10886.5|10885.6|10887.8|10887.2|10885.9|10885|97
1721004300000|2024-07-15 00:45:00|10886.4|10885.5|10888.7|10888.1|10889.2|10888.6|10886.2|10885.3|103
1721004600000|2024-07-15 00:50:00|10888.9|10888.3|10888.9|10888.3|10889.3|10888.5|10888|10887.4|81
1721004900000|2024-07-15 00:55:00|10889|10888.4|10888.7|10888.1|10889.3|10888.7|10888.2|10887.3|98
1721005200000|2024-07-15 01:00:00|10888.6|10888|10888.2|10887.6|10889.8|10889.2|10887.6|10886.9|124
1721005500000|2024-07-15 01:05:00|10888.1|10887.5|10887.5|10886.6|10888.6|10888|10886.9|10886.3|90
1721005800000|2024-07-15 01:10:00|10887.3|10886.4|10886.9|10886|10888.4|10887.8|10886.5|10885.6|127
1721006100000|2024-07-15 01:15:00|10886.8|10885.9|10887.6|10887|10888.2|10887.4|10886.6|10885.7|122
1721006400000|2024-07-15 01:20:00|10887.2|10886.6|10888.4|10887.8|10888.6|10887.9|10887.1|10886.5|71
1721006700000|2024-07-15 01:25:00|10888.3|10887.7|10887.9|10887.3|10888.5|10887.7|10886.7|10886.1|59
1721007000000|2024-07-15 01:30:00|10888.1|10887.2|10888.8|10887.9|10889.2|10888.6|10887.3|10886.7|92
1721007300000|2024-07-15 01:35:00|10888.9|10888|10888|10887.1|10889|10888.4|10886.7|10886.1|117
1721007600000|2024-07-15 01:40:00|10888.3|10887.4|10887.2|10886.6|10888.6|10887.7|10887.2|10886.6|136
1721007900000|2024-07-15 01:45:00|10887.3|10886.7|10888.9|10888.3|10888.9|10888.3|10887.2|10886.6|79
1721008200000|2024-07-15 01:50:00|10888.8|10888.2|10889.2|10888.6|10889.3|10888.7|10888.6|10888|33
1721008500000|2024-07-15 01:55:00|10889.1|10888.5|10890.2|10889.3|10890.6|10889.7|10889|10888.4|49
1721008800000|2024-07-15 02:00:00|10890.1|10889.2|10888.4|10887.8|10890.4|10889.5|10887.4|10886.5|86
1721009100000|2024-07-15 02:05:00|10888.6|10888|10890.5|10889.6|10890.6|10889.7|10888.5|10887.6|117
1721009400000|2024-07-15 02:10:00|10890.4|10889.5|10888.5|10887.6|10891|10890.1|10888.4|10887.5|83
1721009700000|2024-07-15 02:15:00|10888.4|10887.5|10888.3|10887.4|10889.5|10888.6|10888.3|10887.4|63
1721010000000|2024-07-15 02:20:00|10888.2|10887.3|10887|10886.4|10888.2|10887.3|10886.9|10886.1|57
1721010300000|2024-07-15 02:25:00|10886.9|10886.3|10889.2|10888.3|10889.3|10888.4|10886.8|10886.2|85
1721010600000|2024-07-15 02:30:00|10889.3|10888.4|10889.2|10888.6|10889.3|10888.6|10888.5|10887.7|37
1721010900000|2024-07-15 02:35:00|10889.1|10888.5|10890.6|10890|10891|10890.1|10889.1|10888.3|75
1721011200000|2024-07-15 02:40:00|10890.5|10889.9|10891.2|10890.6|10891.4|10890.8|10890.4|10889.8|67
1721011500000|2024-07-15 02:45:00|10891.4|10890.8|10891|10890.4|10891.4|10890.8|10890.9|10890.3|47
1721011800000|2024-07-15 02:50:00|10891.1|10890.2|10890.9|10890.3|10891.4|10890.8|10890.4|10889.7|78
1721012100000|2024-07-15 02:55:00|10891|10890.4|10892.1|10891.5|10892.4|10891.5|10891|10890.3|46
1721012400000|2024-07-15 03:00:00|10892.2|10891.6|10893.1|10892.5|10893.3|10892.7|10891.1|10890.5|90
1721012700000|2024-07-15 03:05:00|10893|10892.4|10893.5|10892.9|10893.8|10893.2|10892.5|10891.9|34
1721013000000|2024-07-15 03:10:00|10893.1|10892.5|10893.6|10893|10893.8|10893|10893.1|10892.5|37
1721013300000|2024-07-15 03:15:00|10893.8|10893.2|10892.5|10891.9|10894.1|10893.2|10892.4|10891.8|51
1721013600000|2024-07-15 03:20:00|10892.7|10891.8|10893.8|10893.2|10894.3|10893.7|10892.5|10891.6|67
1721013900000|2024-07-15 03:25:00|10893.9|10893.3|10894.3|10893.7|10894.3|10893.7|10892.9|10892.3|44
1721014200000|2024-07-15 03:30:00|10894.1|10893.5|10895.1|10894.2|10895.3|10894.4|10893.9|10893.2|68
1721014500000|2024-07-15 03:35:00|10894.8|10893.9|10895.7|10894.8|10895.8|10894.9|10894.6|10893.7|50
1721014800000|2024-07-15 03:40:00|10895.5|10894.9|10895.5|10894.9|10895.8|10895|10895.4|10894.7|29
1721015100000|2024-07-15 03:45:00|10895.6|10895|10895.7|10894.8|10896.2|10895.3|10895.1|10894.2|47
1721015400000|2024-07-15 03:50:00|10895.8|10894.9|10894.9|10894|10895.8|10894.9|10894.6|10893.7|57
1721015700000|2024-07-15 03:55:00|10895.1|10894.2|10894.6|10893.7|10895.1|10894.2|10894.2|10893.3|47
1721016000000|2024-07-15 04:00:00|10894.5|10893.6|10894.6|10893.7|10894.7|10893.8|10894.3|10893.4|77
1721016300000|2024-07-15 04:05:00|10894.5|10893.6|10893.5|10892.9|10894.6|10893.7|10893.2|10892.3|69
1721016600000|2024-07-15 04:10:00|10893.4|10892.8|10893.1|10892.5|10893.5|10892.9|10892.9|10892.1|20
1721016900000|2024-07-15 04:15:00|10893.2|10892.2|10894.8|10894.2|10894.9|10894.2|10893.1|10892.2|36
1721017200000|2024-07-15 04:20:00|10895.1|10894.3|10894.7|10893.8|10895.2|10894.3|10894|10893.4|30
1721017500000|2024-07-15 04:25:00|10894.6|10893.7|10895.1|10894.2|10895.1|10894.2|10893.9|10893|55
1721017800000|2024-07-15 04:30:00|10895|10894.1|10894.5|10893.6|10895|10894.1|10894.3|10893.4|24
1721018100000|2024-07-15 04:35:00|10894.6|10893.7|10893.5|10892.6|10894.6|10893.7|10893.5|10892.6|17
1721018400000|2024-07-15 04:40:00|10893.4|10892.5|10893.7|10893.1|10893.9|10893.2|10893.4|10892.5|49
1721018700000|2024-07-15 04:45:00|10893.9|10893|10893.5|10892.6|10893.9|10893.2|10893.3|10892.6|27
1721019000000|2024-07-15 04:50:00|10893.6|10892.7|10894.3|10893.4|10894.3|10893.4|10893.5|10892.6|22
1721019300000|2024-07-15 04:55:00|10894.5|10893.6|10894.1|10893.2|10894.6|10893.7|10893.9|10893|40
1721019600000|2024-07-15 05:00:00|10894|10893.1|10894.7|10894.1|10895|10894.3|10894|10893.1|31
1721019900000|2024-07-15 05:05:00|10894.8|10894.2|10894|10893.1|10895|10894.4|10893|10892.1|63
1721020200000|2024-07-15 05:10:00|10894.2|10893.3|10894.4|10893.5|10894.6|10893.9|10894|10893.2|41
1721020500000|2024-07-15 05:15:00|10894.3|10893.4|10894.4|10893.8|10894.7|10893.8|10894.2|10893.4|19
1721020800000|2024-07-15 05:20:00|10894.5|10893.9|10895.8|10894.9|10896|10895.1|10894.4|10893.5|51
1721021100000|2024-07-15 05:25:00|10895.7|10894.8|10896.4|10895.5|10896.4|10895.5|10895.3|10894.4|42
1721021400000|2024-07-15 05:30:00|10896.3|10895.4|10894.8|10894.2|10896.4|10895.5|10894.8|10894|32
1721021700000|2024-07-15 05:35:00|10894.9|10894.3|10893.8|10893.2|10895|10894.3|10893.8|10892.9|70
1721022000000|2024-07-15 05:40:00|10893.9|10893.3|10894.5|10893.6|10894.5|10893.8|10893.9|10893.3|31
1721022300000|2024-07-15 05:45:00|10894.7|10893.8|10894.9|10894.3|10895.3|10894.7|10894.6|10893.8|41
1721022600000|2024-07-15 05:50:00|10895.1|10894.2|10895.4|10894.8|10895.5|10894.9|10894.4|10893.6|35
1721022900000|2024-07-15 05:55:00|10895.3|10894.7|10894.8|10893.9|10896.2|10895.6|10894.4|10893.6|77
1721023200000|2024-07-15 06:00:00|10895|10894.1|10894.5|10893.6|10895.5|10894.6|10893.7|10893|152
1721023500000|2024-07-15 06:05:00|10894.9|10894|10895.6|10894.7|10896.1|10895.2|10893.8|10893.2|146
1721023800000|2024-07-15 06:10:00|10895.4|10894.5|10895.4|10894.5|10896.4|10895.8|10894.7|10894|127
1721024100000|2024-07-15 06:15:00|10895.5|10894.6|10891.1|10890.2|10895.6|10894.7|10891.1|10890.2|197
1721024400000|2024-07-15 06:20:00|10891|10890.1|10889.5|10888.6|10891.8|10890.9|10888.9|10888|218
1721024700000|2024-07-15 06:25:00|10889.6|10888.7|10887.9|10887|10889.9|10889|10886.8|10885.9|211
1721025000000|2024-07-15 06:30:00|10888|10887.1|10888.5|10887.6|10889.3|10888.5|10887.4|10886.5|165
1721025300000|2024-07-15 06:35:00|10888.3|10887.4|10887.9|10887.3|10889|10888.3|10887.7|10887.1|108
1721025600000|2024-07-15 06:40:00|10888.1|10887.5|10889.5|10888.6|10889.5|10888.6|10887.8|10886.9|165
1721025900000|2024-07-15 06:45:00|10889.6|10888.7|10888.9|10888.3|10890.9|10890.3|10888.3|10887.6|127
1721026200000|2024-07-15 06:50:00|10888.7|10888.1|10887.9|10887.3|10889.7|10889.1|10886.5|10885.9|153
1721026500000|2024-07-15 06:55:00|10887.8|10887.2|10889.9|10889.3|10890.7|10890.1|10887.6|10886.7|201
1721026800000|2024-07-15 07:00:00|10890|10889.4|10887.3|10886.7|10890.5|10889.9|10886.9|10886|221
1721027100000|2024-07-15 07:05:00|10887.6|10887|10885.6|10884.7|10889.2|10888.6|10885.2|10884.5|169
1721027400000|2024-07-15 07:10:00|10885.7|10884.8|10885.8|10885.2|10886.4|10885.8|10884.2|10883.4|207
1721027700000|2024-07-15 07:15:00|10885.9|10885.3|10888.7|10887.8|10889.9|10889|10885.3|10884.7|196
1721028000000|2024-07-15 07:20:00|10888.8|10887.9|10889.4|10888.8|10890.7|10890.1|10887.7|10887.1|189
1721028300000|2024-07-15 07:25:00|10889.5|10888.9|10889|10888.4|10890.9|10890.2|10888.6|10888|192
1721028600000|2024-07-15 07:30:00|10888.9|10888.3|10888.6|10888|10889|10888.3|10886.1|10885.2|239
1721028900000|2024-07-15 07:35:00|10888.5|10887.9|10890.6|10890|10892.6|10891.9|10888.5|10887.6|201
1721029200000|2024-07-15 07:40:00|10890.4|10889.8|10893.4|10892.8|10893.4|10892.8|10889.5|10888.9|188
1721029500000|2024-07-15 07:45:00|10893.7|10893|10895.9|10895.3|10896.3|10895.6|10893.6|10892.7|237
1721029800000|2024-07-15 07:50:00|10896.1|10895.5|10893.8|10892.9|10896.7|10895.8|10893.5|10892.7|158
1721030100000|2024-07-15 07:55:00|10893.9|10893|10896|10895.4|10896.7|10896.1|10893.1|10892.2|192
1721030400000|2024-07-15 08:00:00|10896.1|10895.5|10899.7|10899.1|10900.1|10899.5|10896|10895.3|213
1721030700000|2024-07-15 08:05:00|10899.9|10899.3|10900.9|10900.3|10900.9|10900.3|10898.5|10897.9|168
1721031000000|2024-07-15 08:10:00|10900.8|10900.2|10902.6|10901.7|10903.3|10902.5|10900.5|10899.9|201
1721031300000|2024-07-15 08:15:00|10902.4|10901.5|10904|10903.4|10905.5|10904.8|10901.4|10900.6|213
1721031600000|2024-07-15 08:20:00|10904.2|10903.6|10905.8|10905.2|10906.3|10905.7|10903.9|10903.2|170
1721031900000|2024-07-15 08:25:00|10905.7|10905.1|10905.2|10904.3|10906.3|10905.7|10904.7|10904.1|152
1721032200000|2024-07-15 08:30:00|10905.1|10904.2|10907.3|10906.7|10908.4|10907.7|10905|10904.2|171
1721032500000|2024-07-15 08:35:00|10907.4|10906.5|10906.8|10905.9|10908.5|10907.9|10906.5|10905.6|122
1721032800000|2024-07-15 08:40:00|10906.9|10906|10906.5|10905.6|10907.1|10906.4|10905.3|10904.7|108
1721033100000|2024-07-15 08:45:00|10906.6|10905.7|10907.4|10906.8|10908.1|10907.2|10906.4|10905.5|151
1721033400000|2024-07-15 08:50:00|10907.7|10907.1|10909|10908.1|10909.7|10909|10906.9|10906.3|130
1721033700000|2024-07-15 08:55:00|10908.9|10908|10908.7|10908.1|10909|10908.3|10906.8|10905.9|149
1721034000000|2024-07-15 09:00:00|10908.6|10908|10908.2|10907.6|10910|10909.4|10908|10907.4|133
1721034300000|2024-07-15 09:05:00|10908|10907.4|10910|10909.1|10910.1|10909.3|10907.4|10906.8|156
1721034600000|2024-07-15 09:10:00|10910.1|10909.2|10907.6|10906.7|10910.7|10910.1|10907.6|10906.7|198
1721034900000|2024-07-15 09:15:00|10907.5|10906.6|10909.2|10908.6|10910.6|10910|10907.2|10906.5|135
1721035200000|2024-07-15 09:20:00|10909.5|10908.9|10909.3|10908.7|10910.2|10909.3|10908.8|10907.9|139
1721035500000|2024-07-15 09:25:00|10909.4|10908.8|10910|10909.4|10910.6|10910|10909.1|10908.5|149
1721035800000|2024-07-15 09:30:00|10910.1|10909.5|10909|10908.4|10911.2|10910.5|10908.4|10907.5|168
1721036100000|2024-07-15 09:35:00|10909.2|10908.6|10912.5|10911.6|10913.5|10912.6|10908.3|10907.7|178
1721036400000|2024-07-15 09:40:00|10912.6|10911.7|10910.6|10909.7|10912.7|10912.1|10909.6|10909|165
1721036700000|2024-07-15 09:45:00|10910.5|10909.6|10908.4|10907.8|10910.6|10910|10908.3|10907.4|102
1721037000000|2024-07-15 09:50:00|10908.2|10907.6|10912.4|10911.8|10912.7|10912.1|10908.2|10907.6|133
1721037300000|2024-07-15 09:55:00|10912.5|10911.9|10913.2|10912.6|10915.4|10914.8|10911.5|10910.9|232
1721037600000|2024-07-15 10:00:00|10913.1|10912.5|10914.7|10913.8|10915.6|10914.8|10912.9|10912.3|220
1721037900000|2024-07-15 10:05:00|10914.8|10913.9|10912.8|10911.9|10914.9|10914.3|10912.4|10911.8|180
1721038200000|2024-07-15 10:10:00|10912.5|10912|10913.7|10912.8|10914.7|10914.1|10912|10911.4|157
1721038500000|2024-07-15 10:15:00|10914|10913.1|10914.4|10913.8|10916.3|10915.4|10913.8|10912.9|149
1721038800000|2024-07-15 10:20:00|10915.1|10914.5|10917.6|10916.7|10920.9|10920|10915.1|10914.5|227
1721039100000|2024-07-15 10:25:00|10917.5|10916.6|10913.3|10912.7|10917.5|10916.7|10912.9|10912.2|183
1721039400000|2024-07-15 10:30:00|10913.4|10912.8|10913|10912.4|10915|10914.3|10912.6|10911.8|191
1721039700000|2024-07-15 10:35:00|10912.9|10912.3|10908.4|10907.8|10913.2|10912.6|10905.3|10904.5|249
1721040000000|2024-07-15 10:40:00|10908.5|10907.9|10909.8|10909.2|10910|10909.3|10906.4|10905.5|171
1721040300000|2024-07-15 10:45:00|10910.1|10909.5|10910.1|10909.2|10911.2|10910.3|10908.5|10907.9|159
1721040600000|2024-07-15 10:50:00|10910.3|10909.4|10910|10909.1|10912.5|10911.9|10909.8|10908.9|179
1721040900000|2024-07-15 10:55:00|10910.1|10909.2|10910.4|10909.5|10910.6|10909.7|10908.3|10907.4|172
1721041200000|2024-07-15 11:00:00|10910.3|10909.4|10913.6|10912.7|10914|10913.4|10910|10909.1|211
1721041500000|2024-07-15 11:05:00|10913.3|10912.4|10914.3|10913.7|10915.2|10914.6|10912.7|10912|172
1721041800000|2024-07-15 11:10:00|10914.2|10913.6|10912.6|10912|10915.4|10914.6|10912.3|10911.4|193
1721042100000|2024-07-15 11:15:00|10912.5|10911.9|10912.4|10911.8|10913.6|10913|10911|10910.4|190
1721042400000|2024-07-15 11:20:00|10912.6|10912|10911.5|10910.6|10913|10912.4|10911.1|10910.2|163
1721042700000|2024-07-15 11:25:00|10911.7|10910.8|10911|10910.1|10912.7|10912.1|10910.4|10909.5|187
1721043000000|2024-07-15 11:30:00|10911.1|10910.2|10913.1|10912.5|10914.1|10913.4|10910.6|10910|151
1721043300000|2024-07-15 11:35:00|10913|10912.4|10913.3|10912.4|10913.6|10913|10912.2|10911.6|166
1721043600000|2024-07-15 11:40:00|10913.2|10912.3|10913.1|10912.5|10915.2|10914.3|10912.7|10911.8|160
1721043900000|2024-07-15 11:45:00|10913.3|10912.7|10910.8|10909.9|10913.4|10912.8|10910.5|10909.6|183
1721044200000|2024-07-15 11:50:00|10910.9|10910|10908.9|10908|10911.2|10910.6|10908.2|10907.4|193
1721044500000|2024-07-15 11:55:00|10909|10908.1|10906|10905.1|10909|10908.1|10905.6|10904.7|277
1721044800000|2024-07-15 12:00:00|10906.1|10905.2|10907.2|10906.6|10908.2|10907.6|10906.1|10905.2|218
1721045100000|2024-07-15 12:05:00|10907.4|10906.8|10907.6|10907|10908.7|10908.1|10906.3|10905.4|239
1721045400000|2024-07-15 12:10:00|10907.8|10907.2|10906.1|10905.5|10908.1|10907.4|10905.5|10904.6|166
1721045700000|2024-07-15 12:15:00|10906.4|10905.3|10903.5|10902.6|10906.4|10905.7|10903.3|10902.4|248
1721046000000|2024-07-15 12:20:00|10903.6|10902.7|10904|10903.4|10905.4|10904.8|10902.7|10902|230
1721046300000|2024-07-15 12:25:00|10903.8|10902.9|10904.6|10903.1|10904.7|10903.5|10902.8|10902.1|184
1721046600000|2024-07-15 12:30:00|10904.7|10903.2|10904.4|10903.5|10905.4|10904.4|10902.4|10901.7|332
1721046900000|2024-07-15 12:35:00|10904.6|10903.7|10905.4|10904.8|10906.6|10905.8|10904.6|10903.7|180
1721047200000|2024-07-15 12:40:00|10905.5|10904.9|10904.5|10903.9|10906.2|10905.4|10904|10903.1|211
1721047500000|2024-07-15 12:45:00|10904.4|10903.8|10903.8|10903.2|10905.2|10904.6|10902.6|10902|159
1721047800000|2024-07-15 12:50:00|10903.7|10903.1|10907|10906.4|10907.1|10906.5|10903.4|10902.8|224
1721048100000|2024-07-15 12:55:00|10907.1|10906.5|10907.7|10907.1|10909.3|10908.4|10906.8|10906.2|225
1721048400000|2024-07-15 13:00:00|10908|10907.4|10910|10909.1|10910.6|10910|10907.1|10906.5|242
1721048700000|2024-07-15 13:05:00|10909.9|10909|10909.5|10908.9|10911|10910.4|10908|10907.4|237
1721049000000|2024-07-15 13:10:00|10909.6|10909|10912.3|10911.4|10912.4|10911.5|10908.8|10908.2|205
1721049300000|2024-07-15 13:15:00|10912.1|10911.2|10914.2|10913.6|10914.6|10914|10911.7|10910.8|200
1721049600000|2024-07-15 13:20:00|10914.1|10913.5|10913|10912.4|10915.1|10914.5|10912.9|10912.3|187
1721049900000|2024-07-15 13:25:00|10913.1|10912.5|10915.9|10915.3|10916.6|10916|10912.9|10912.1|190
1721050200000|2024-07-15 13:30:00|10916|10915.4|10913|10912.4|10916.9|10916.3|10912.7|10912.1|303
1721050500000|2024-07-15 13:35:00|10912.9|10912.3|10913.4|10912.8|10913.8|10913.2|10911.7|10910.8|237
1721050800000|2024-07-15 13:40:00|10913.6|10913|10912.1|10911.5|10915.5|10914.9|10909.8|10909.2|222
1721051100000|2024-07-15 13:45:00|10912.2|10911.6|10914.2|10913.6|10915.5|10914.9|10911.3|10910.7|325
1721051400000|2024-07-15 13:50:00|10914.5|10913.9|10914.6|10914|10915.4|10914.8|10912.7|10912.1|313
1721051700000|2024-07-15 13:55:00|10914.4|10913.8|10915.5|10914.9|10916.4|10915.7|10913.8|10913.2|263
1721052000000|2024-07-15 14:00:00|10915.6|10915|10916|10915.1|10917.1|10916.4|10915|10914.3|311
1721052300000|2024-07-15 14:05:00|10916.1|10915.2|10916.2|10915.6|10916.7|10916.1|10913.4|10912.5|335
1721052600000|2024-07-15 14:10:00|10916.1|10915.5|10913.6|10912.7|10916.4|10915.8|10911.9|10911|266
1721052900000|2024-07-15 14:15:00|10913.5|10912.6|10916.6|10916|10916.7|10916.1|10913.3|10912.6|171
1721053200000|2024-07-15 14:20:00|10916.5|10915.9|10916.2|10915.6|10917.7|10916.9|10915.4|10914.5|228
1721053500000|2024-07-15 14:25:00|10916.3|10915.7|10917.9|10917.3|10917.9|10917.3|10914.9|10914.3|166
1721053800000|2024-07-15 14:30:00|10918|10917.4|10914.4|10913.8|10918|10917.4|10914.4|10913.8|167
1721054100000|2024-07-15 14:35:00|10914.5|10913.9|10910|10909.4|10914.5|10913.9|10908.1|10907.3|279
1721054400000|2024-07-15 14:40:00|10909.9|10909.3|10913|10912.4|10913.8|10913.2|10909.7|10909.1|236
1721054700000|2024-07-15 14:45:00|10913.2|10912.6|10915.9|10915.3|10916.5|10915.9|10912.2|10911.5|241
1721055000000|2024-07-15 14:50:00|10915.2|10914.6|10916.8|10916.2|10917.6|10917|10913|10912.4|381
1721055300000|2024-07-15 14:55:00|10916.9|10916.3|10917.4|10916.8|10918.2|10917.5|10915.4|10914.8|299
1721055600000|2024-07-15 15:00:00|10917.5|10916.9|10918.9|10918|10919.5|10918.8|10915.2|10914.6|331
1721055900000|2024-07-15 15:05:00|10919|10918.1|10918.2|10917.3|10922.9|10922|10918.1|10917.2|237
1721056200000|2024-07-15 15:10:00|10918.3|10917.4|10922|10921.4|10922|10921.4|10918.3|10917.4|310
1721056500000|2024-07-15 15:15:00|10921.7|10921.1|10917.1|10916.2|10922.1|10921.3|10916.8|10915.9|282
1721056800000|2024-07-15 15:20:00|10917|10916.1|10914.6|10913.7|10917.5|10916.6|10914.5|10913.6|206
1721057100000|2024-07-15 15:25:00|10914.7|10913.8|10913.6|10912.7|10915.2|10914.3|10911.9|10911.1|205
1721057400000|2024-07-15 15:30:00|10913.3|10912.4|10913.1|10912.5|10913.5|10912.9|10910.3|10909.7|237
1721057700000|2024-07-15 15:35:00|10913|10912.4|10911.9|10911.3|10913.2|10912.6|10911.2|10910.3|251
1721058000000|2024-07-15 15:40:00|10912|10911.4|10913.4|10912.8|10914.5|10913.9|10912|10911.4|163
1721058300000|2024-07-15 15:45:00|10913.5|10912.9|10913.1|10912.5|10913.9|10913.3|10911.6|10911|119
1721058600000|2024-07-15 15:50:00|10913|10912.4|10912.2|10911.3|10913.1|10912.5|10911.5|10910.9|164
1721058900000|2024-07-15 15:55:00|10912.1|10911.2|10912.4|10911.5|10913.3|10912.5|10911.6|10910.8|126
1721059200000|2024-07-15 16:00:00|10912.3|10911.4|10907.5|10906.9|10912.3|10911.4|10907.5|10906.9|144
1721059500000|2024-07-15 16:05:00|10907.4|10906.8|10905.5|10904.9|10907.6|10906.8|10905|10904.4|189
1721059800000|2024-07-15 16:10:00|10905.9|10905.3|10903.5|10902.6|10906.4|10905.8|10902.6|10901.7|169
1721060100000|2024-07-15 16:15:00|10903.3|10902.4|10902.8|10902.2|10904.1|10903.5|10902.5|10901.9|109
1721060400000|2024-07-15 16:20:00|10902.7|10902.1|10906.7|10905.8|10906.9|10906|10902.5|10901.9|200
1721060700000|2024-07-15 16:25:00|10906.6|10905.7|10905.6|10905|10906.6|10905.7|10904.3|10903.5|198
1721061000000|2024-07-15 16:30:00|10905.5|10904.9|10904|10903.4|10905.7|10905.1|10903.3|10902.7|170
1721061300000|2024-07-15 16:35:00|10904.1|10903.5|10903.6|10903|10904.5|10903.9|10902.9|10902.3|131
1721061600000|2024-07-15 16:40:00|10904|10903.4|10903.9|10903|10917.6|10916.7|10903|10902.3|881
1721061900000|2024-07-15 16:45:00|10904|10903.1|10903.5|10902.6|10906.5|10905.6|10900.4|10899.5|594
1721062200000|2024-07-15 16:50:00|10903.6|10902.7|10904.3|10903.4|10904.7|10903.8|10901.2|10900.3|365
1721062500000|2024-07-15 16:55:00|10904.4|10903.5|10906.7|10905.8|10907.5|10906.7|10904.3|10903.4|346
1721062800000|2024-07-15 17:00:00|10906.8|10905.9|10900.1|10899.2|10906.9|10906|10897.6|10896.7|497
1721063100000|2024-07-15 17:05:00|10900.2|10899.3|10904|10903.4|10904.3|10903.6|10900.2|10899.3|297
1721063400000|2024-07-15 17:10:00|10904.1|10903.5|10901|10900.4|10904.2|10903.5|10899.9|10899.3|268
1721063700000|2024-07-15 17:15:00|10901.1|10900.5|10900.2|10899.6|10901.6|10901|10898|10897.4|270
1721064000000|2024-07-15 17:20:00|10900.1|10899.5|10901.4|10900.8|10903.5|10902.8|10899.2|10898.3|269
1721064300000|2024-07-15 17:25:00|10901.3|10900.7|10898.6|10897.7|10902|10901.1|10897.1|10896.2|292
1721064600000|2024-07-15 17:30:00|10898.3|10897.4|10895.7|10895.1|10898.6|10897.7|10894.9|10894|394
1721064900000|2024-07-15 17:35:00|10895.6|10895|10894.1|10893.2|10896.4|10895.6|10893.7|10893|277
1721065200000|2024-07-15 17:40:00|10893.9|10893.3|10895.4|10894.5|10896.3|10895.4|10893.7|10893.1|196
1721065500000|2024-07-15 17:45:00|10895.3|10894.4|10894.6|10894|10895.9|10895.3|10893.8|10893.1|189
1721065800000|2024-07-15 17:50:00|10894.5|10893.9|10895.4|10894.8|10897.4|10896.5|10894.4|10893.8|178
1721066100000|2024-07-15 17:55:00|10895.3|10894.7|10895.3|10894.4|10896.9|10896.3|10894.4|10893.8|133
1721066400000|2024-07-15 18:00:00|10895.4|10894.5|10894|10893.4|10895.7|10894.8|10893.8|10893.1|187
1721066700000|2024-07-15 18:05:00|10893.9|10893.3|10896.2|10895.6|10896.2|10895.6|10893.9|10893.3|136
1721067000000|2024-07-15 18:10:00|10896.1|10895.5|10896.6|10895.7|10896.7|10896.1|10894.9|10894.3|121
1721067300000|2024-07-15 18:15:00|10896.7|10895.8|10895.5|10894.6|10897.1|10896.3|10894.5|10893.7|154
1721067600000|2024-07-15 18:20:00|10895.6|10894.7|10897.6|10897|10898.4|10897.8|10895.6|10894.7|164
1721067900000|2024-07-15 18:25:00|10897.5|10896.9|10897.8|10897.2|10898.3|10897.7|10896.8|10896.2|116
1721068200000|2024-07-15 18:30:00|10897.7|10897.1|10901.5|10900.6|10901.7|10900.8|10897|10896.4|192
1721068500000|2024-07-15 18:35:00|10901.7|10900.8|10901.2|10900.3|10902|10901.1|10899.6|10898.7|179
1721068800000|2024-07-15 18:40:00|10901.3|10900.4|10901.1|10900.5|10901.7|10900.8|10900|10899.1|124
1721069100000|2024-07-15 18:45:00|10901.2|10900.6|10901.4|10900.5|10901.6|10900.9|10900.4|10899.5|138
1721069400000|2024-07-15 18:50:00|10901.3|10900.4|10899.5|10898.6|10901.3|10900.4|10899.2|10898.5|124
1721069700000|2024-07-15 18:55:00|10899.4|10898.5|10901.8|10901.2|10902.2|10901.6|10898|10897.1|164
1721070000000|2024-07-15 19:00:00|10901.6|10901|10899.6|10899|10901.7|10901.1|10899.5|10898.9|141
1721070300000|2024-07-15 19:05:00|10899.5|10898.9|10899.1|10898.5|10899.8|10899|10898|10897.4|130
1721070600000|2024-07-15 19:10:00|10899|10898.4|10898.6|10898|10899.1|10898.5|10897.7|10897|91
1721070900000|2024-07-15 19:15:00|10898.5|10897.9|10899.8|10899.2|10900.7|10900|10898.4|10897.8|109
1721071200000|2024-07-15 19:20:00|10899.7|10899.1|10900|10899.4|10900.3|10899.4|10899|10898.4|157
1721071500000|2024-07-15 19:25:00|10900.1|10899.5|10898.7|10898.1|10900.3|10899.7|10898.2|10897.6|140
1721071800000|2024-07-15 19:30:00|10898.6|10898|10898.6|10898|10899.6|10899|10898.3|10897.7|121
1721072100000|2024-07-15 19:35:00|10898.5|10897.9|10897.9|10897|10898.5|10897.9|10897.2|10896.3|133
1721072400000|2024-07-15 19:40:00|10897.8|10896.9|10897.5|10896.9|10899.5|10898.9|10897.1|10896.5|129
1721072700000|2024-07-15 19:45:00|10897.6|10897|10898.3|10897.7|10899|10898.4|10897.2|10896.6|135
1721073000000|2024-07-15 19:50:00|10898.1|10897.5|10897.4|10896.8|10898.3|10897.7|10896.7|10896|172
1721073300000|2024-07-15 19:55:00|10897.7|10897.1|10899.3|10898.4|10899.6|10898.7|10896.8|10895.9|280
1721073600000|2024-07-15 20:00:00|10899.4|10898.5|10898.1|10897.2|10899.7|10898.9|10898|10897.1|82
1721073900000|2024-07-15 20:05:00|10898|10897.1|10897|10896.1|10898.1|10897.2|10897|10896.1|91
1721074200000|2024-07-15 20:10:00|10896.9|10896|10897.9|10897.3|10898.6|10898|10896.9|10896|44
1721074500000|2024-07-15 20:15:00|10897.8|10897.2|10898.2|10897.3|10899.2|10898.6|10897.8|10897.2|50
1721074800000|2024-07-15 20:20:00|10898.3|10897.4|10898.6|10898|10898.7|10898|10898.2|10897.4|26
1721075100000|2024-07-15 20:25:00|10898.4|10897.8|10898.8|10898.2|10898.8|10898.2|10898|10897.3|79
1721075400000|2024-07-15 20:30:00|10898.5|10897.9|10898.4|10897.5|10899.4|10898.6|10898.3|10897.5|53
1721075700000|2024-07-15 20:35:00|10898.5|10897.6|10898.5|10897.6|10898.6|10897.7|10897.9|10897|52
1721076000000|2024-07-15 20:40:00|10898.3|10897.4|10897.2|10896.3|10898.3|10897.4|10896.8|10895.9|42
1721076300000|2024-07-15 20:45:00|10896.9|10896|10897.3|10895.9|10898.7|10897.5|10896.8|10895.7|72
1721076600000|2024-07-15 20:50:00|10897.2|10895.8|10895.7|10894.8|10897.3|10895.9|10895.5|10894.6|71
1721076900000|2024-07-15 20:55:00|10896|10894.5|10896|10893.1|10896.2|10894.7|10895.3|10893|57
1721077200000|2024-07-15 21:00:00|10898.4|10893|10899.4|10892.8|10899.4|10893|10898.2|10891.6|7
1721077500000|2024-07-15 21:05:00|10899.6|10893|10898.5|10891.9|10900.1|10893.5|10898.5|10891.9|15
1721077800000|2024-07-15 21:10:00|10898.6|10892|10898.5|10891.9|10899.7|10893.1|10898.5|10891.9|14
1721078100000|2024-07-15 21:15:00|10898.4|10891.8|10898.6|10892|10901|10894.4|10898.4|10891.8|17
1721078400000|2024-07-15 21:20:00|10898.5|10891.9|10898.4|10891.8|10898.7|10892.1|10898.4|10891.8|9
1721078700000|2024-07-15 21:25:00|10898.5|10891.9|10898.9|10892.3|10899|10892.4|10898.4|10891.8|15
1721079000000|2024-07-15 21:30:00|10899|10892.4|10898.8|10892.2|10899.2|10892.6|10898.6|10892|19
1721079600000|2024-07-15 21:40:00|10898.9|10892.3|10898.6|10892|10899|10892.4|10898.6|10892|9
1721079900000|2024-07-15 21:45:00|10898.7|10892.1|10898.6|10892|10898.7|10892.1|10898.6|10892|12
1721080200000|2024-07-15 21:50:00|10898.7|10892.1|10898.8|10892.2|10898.9|10892.3|10898.7|10892.1|10
1721080500000|2024-07-15 21:55:00|10898.7|10892.1|10898|10892.5|10898.9|10893.3|10897.7|10892.1|12
1721080800000|2024-07-15 22:00:00|10898.3|10892.9|10897.1|10894.4|10899.4|10895.3|10896.9|10892.5|146
1721081100000|2024-07-15 22:05:00|10896.8|10894.7|10897|10895.5|10897|10895.8|10896.5|10894.7|71
1721081400000|2024-07-15 22:10:00|10896.9|10895.8|10895.9|10894.4|10896.9|10895.8|10895.8|10894.4|49
1721081700000|2024-07-15 22:15:00|10896|10894.6|10895.4|10894.5|10896|10894.9|10895|10894.1|51
1721082000000|2024-07-15 22:20:00|10895.5|10894.6|10896|10895.1|10896.2|10895.3|10895.5|10894.6|37
1721082300000|2024-07-15 22:25:00|10896.1|10895.2|10896.3|10895.4|10896.4|10895.5|10895.9|10895|21
1721082600000|2024-07-15 22:30:00|10896.2|10895.3|10896.3|10895.4|10896.3|10895.4|10896.2|10895.3|24
1721082900000|2024-07-15 22:35:00|10896.2|10895.3|10894.9|10894|10896.3|10895.4|10894.9|10894|24
1721083200000|2024-07-15 22:40:00|10894.8|10893.9|10895.1|10894.2|10895.2|10894.3|10894.6|10893.7|39
1721083500000|2024-07-15 22:45:00|10895|10894.1|10895|10894.1|10895.2|10894.3|10894.9|10894|64
1721083800000|2024-07-15 22:50:00|10894.9|10894|10895.3|10894.4|10895.4|10894.5|10894.9|10894|27
1721084100000|2024-07-15 22:55:00|10895.4|10894.5|10895|10894.1|10895.7|10894.8|10894.9|10894|34
1721084400000|2024-07-15 23:00:00|10894.9|10894|10896.6|10895.7|10896.6|10895.7|10894.9|10894|67
1721084700000|2024-07-15 23:05:00|10896.9|10896|10897.6|10896.7|10898|10897.1|10896.9|10896|51
1721085000000|2024-07-15 23:10:00|10897.5|10896.6|10897|10896.1|10897.6|10896.7|10896.1|10895.2|49
1721085300000|2024-07-15 23:15:00|10897.1|10896.2|10897.7|10896.8|10897.9|10897|10896.8|10895.9|54
1721085600000|2024-07-15 23:20:00|10897.8|10896.9|10897.5|10896.6|10898|10897.1|10897.5|10896.6|46
1721085900000|2024-07-15 23:25:00|10897.4|10896.5|10897.2|10896.3|10897.6|10896.7|10896.8|10895.9|26
1721086200000|2024-07-15 23:30:00|10897.3|10896.4|10897.6|10896.7|10897.8|10896.9|10896.7|10895.8|21
1721086500000|2024-07-15 23:35:00|10897.5|10896.6|10897.7|10896.8|10897.8|10896.9|10897.3|10896.4|21
1721086800000|2024-07-15 23:40:00|10897.8|10896.9|10898|10897.1|10898|10897.1|10897.6|10896.7|33
1721087100000|2024-07-15 23:45:00|10897.9|10897|10897|10896.1|10898|10897.2|10896.5|10895.6|51
1721087400000|2024-07-15 23:50:00|10896.9|10896|10897.6|10896.7|10897.7|10896.9|10896.4|10895.8|32
1721087700000|2024-07-15 23:55:00|10897.7|10896.8|10898.6|10898|10899|10898.3|10897.7|10896.8|36
1721088000000|2024-07-16 00:00:00|10898.5|10897.9|10896.4|10895.8|10898.5|10897.9|10896.4|10895.7|146
1721088300000|2024-07-16 00:05:00|10896.5|10895.9|10896.5|10895.6|10897.1|10896.2|10896.2|10895.5|73
1721088600000|2024-07-16 00:10:00|10896.4|10895.5|10897.2|10896.6|10897.9|10897.2|10895.2|10894.5|87
1721088900000|2024-07-16 00:15:00|10897.1|10896.5|10894.5|10893.6|10897.3|10896.7|10894.5|10893.6|81
1721089200000|2024-07-16 00:20:00|10894.8|10893.9|10896.1|10895.5|10896.3|10895.7|10894.1|10893.2|84
1721089500000|2024-07-16 00:25:00|10896.2|10895.6|10896.1|10895.2|10896.4|10895.6|10895.1|10894.2|73
1721089800000|2024-07-16 00:30:00|10896.2|10895.3|10895.5|10894.6|10896.4|10895.7|10895.2|10894.3|82
1721090100000|2024-07-16 00:35:00|10895.4|10894.5|10893.9|10893|10895.7|10894.8|10893.6|10892.7|74
1721090400000|2024-07-16 00:40:00|10894|10893.1|10892.2|10891.3|10894.5|10893.6|10892.2|10891.3|92
1721090700000|2024-07-16 00:45:00|10892.3|10891.4|10893.4|10892.8|10893.8|10893.2|10891.8|10891.1|85
1721091000000|2024-07-16 00:50:00|10893.6|10892.7|10891.6|10891|10893.8|10893.2|10891.5|10890.9|143
1721091300000|2024-07-16 00:55:00|10891.9|10891.3|10891.8|10890.9|10892.9|10892.2|10891.4|10890.5|157
1721091600000|2024-07-16 01:00:00|10891.7|10891.1|10892.3|10891.4|10892.9|10892|10891.7|10890.8|171
1721091900000|2024-07-16 01:05:00|10892.1|10891.2|10893.4|10892.8|10893.7|10892.9|10891.2|10890.5|79
1721092200000|2024-07-16 01:10:00|10893.6|10893|10892.5|10891.6|10893.7|10893.1|10892|10891.4|89
1721092500000|2024-07-16 01:15:00|10892.4|10891.5|10892.1|10891.5|10893.3|10892.4|10891.7|10891.1|97
1721092800000|2024-07-16 01:20:00|10892|10891.4|10893.1|10892.2|10893.4|10892.5|10891.5|10890.9|115
1721093100000|2024-07-16 01:25:00|10893.2|10892.3|10891.1|10890.5|10893.4|10892.5|10890.6|10890|136
1721093400000|2024-07-16 01:30:00|10891.2|10890.6|10892.1|10891.5|10892.5|10891.9|10891.2|10890.4|107
1721093700000|2024-07-16 01:35:00|10892|10891.4|10892.2|10891.6|10893.1|10892.2|10892|10891.1|97
1721094000000|2024-07-16 01:40:00|10892.3|10891.7|10891.9|10891.3|10892.3|10891.7|10890.7|10890.1|95
1721094300000|2024-07-16 01:45:00|10891.8|10891.2|10892|10891.4|10892.3|10891.7|10891.5|10890.9|92
1721094600000|2024-07-16 01:50:00|10891.9|10891.3|10892.9|10892|10893.4|10892.5|10891.7|10891.1|122
1721094900000|2024-07-16 01:55:00|10892.8|10891.9|10893.4|10892.5|10893.4|10892.8|10891.9|10891.3|76
1721095200000|2024-07-16 02:00:00|10893.3|10892.4|10892.6|10892|10894|10893.4|10892.4|10891.8|77
1721095500000|2024-07-16 02:05:00|10892.4|10891.8|10893.2|10892.3|10893.3|10892.6|10892.3|10891.7|84
1721095800000|2024-07-16 02:10:00|10893.1|10892.2|10891.6|10890.7|10893.1|10892.2|10891.5|10890.6|73
1721096100000|2024-07-16 02:15:00|10891.7|10890.8|10891.4|10890.5|10891.9|10891|10891|10890.1|100
1721096400000|2024-07-16 02:20:00|10891.3|10890.7|10890.7|10889.8|10891.6|10891|10890.5|10889.7|93
1721096700000|2024-07-16 02:25:00|10890.8|10889.9|10891|10890.1|10891.2|10890.4|10890.5|10889.7|64
1721097000000|2024-07-16 02:30:00|10891.1|10890.2|10890|10889.4|10891.3|10890.7|10890|10889.2|75
1721097300000|2024-07-16 02:35:00|10890.1|10889.5|10890|10889.4|10890.8|10890.2|10889.8|10889.1|53
1721097600000|2024-07-16 02:40:00|10889.9|10889.3|10890|10889.4|10890.1|10889.5|10889.1|10888.3|61
1721097900000|2024-07-16 02:45:00|10890.3|10889.7|10890.4|10889.5|10891.1|10890.4|10890|10889.4|55
1721098200000|2024-07-16 02:50:00|10890.3|10889.4|10890.4|10889.8|10891.3|10890.6|10890.2|10889.3|62
1721098500000|2024-07-16 02:55:00|10890.6|10890|10891.2|10890.6|10891.9|10891.2|10890.3|10889.7|78
1721098800000|2024-07-16 03:00:00|10891.3|10890.7|10894|10893.1|10894.1|10893.4|10891.1|10890.5|92
1721099100000|2024-07-16 03:05:00|10894.1|10893.2|10892.8|10892.2|10894.1|10893.3|10892|10891.3|66
1721099400000|2024-07-16 03:10:00|10892.9|10892.3|10892.9|10892.3|10893.2|10892.6|10892.4|10891.7|31
1721099700000|2024-07-16 03:15:00|10893|10892.4|10893.5|10892.9|10893.6|10892.9|10892.7|10892.1|51
1721100000000|2024-07-16 03:20:00|10893.4|10892.8|10893.2|10892.3|10893.5|10892.9|10892.5|10891.9|48
1721100300000|2024-07-16 03:25:00|10893.1|10892.2|10894.1|10893.2|10894.5|10893.7|10892.9|10892.1|71
1721100600000|2024-07-16 03:30:00|10893.9|10893|10892.4|10891.8|10893.9|10893|10892.3|10891.7|110
1721100900000|2024-07-16 03:35:00|10892.3|10891.7|10892.8|10892.2|10893.1|10892.4|10892.3|10891.6|35
1721101200000|2024-07-16 03:40:00|10892.9|10892|10892.6|10891.7|10892.9|10892.3|10891.8|10891.1|40
1721101500000|2024-07-16 03:45:00|10892.7|10892.1|10893.6|10892.7|10893.6|10892.7|10892.4|10891.5|84
1721101800000|2024-07-16 03:50:00|10893.5|10892.6|10893.6|10892.7|10893.6|10893|10892.9|10892|43
1721102100000|2024-07-16 03:55:00|10893.5|10892.6|10893.7|10892.8|10893.7|10892.9|10892.8|10891.9|53
1721102400000|2024-07-16 04:00:00|10893.6|10892.7|10893|10892.1|10893.6|10892.7|10892.7|10891.8|58
1721102700000|2024-07-16 04:05:00|10893.1|10892.2|10893.5|10892.6|10893.7|10892.8|10892.9|10892|33
1721103000000|2024-07-16 04:10:00|10894|10893.1|10893.8|10893.2|10894.5|10893.8|10893.7|10893|37
1721103300000|2024-07-16 04:15:00|10893.7|10893.1|10893.7|10893.1|10894.1|10893.3|10893.5|10892.9|36
1721103600000|2024-07-16 04:20:00|10893.9|10893|10893.5|10892.9|10894|10893.3|10893.4|10892.7|28
1721103900000|2024-07-16 04:25:00|10893.4|10892.8|10892.6|10891.7|10893.4|10892.8|10892.3|10891.6|42
1721104200000|2024-07-16 04:30:00|10892.5|10891.6|10893.5|10892.9|10893.7|10893.1|10892.4|10891.5|47
1721104500000|2024-07-16 04:35:00|10893.6|10892.7|10893.7|10893.1|10893.8|10893.1|10893.1|10892.4|57
1721104800000|2024-07-16 04:40:00|10893.8|10893.2|10894.6|10893.7|10895|10894.1|10893.8|10893.1|41
1721105100000|2024-07-16 04:45:00|10894.5|10893.6|10894.5|10893.6|10894.7|10894.1|10894.1|10893.2|40
1721105400000|2024-07-16 04:50:00|10894.6|10893.7|10892.8|10892.2|10894.9|10894|10892.3|10891.5|57
1721105700000|2024-07-16 04:55:00|10893|10892.4|10892.8|10892.2|10893.8|10893.2|10892.7|10892.1|58
1721106000000|2024-07-16 05:00:00|10892.7|10891.8|10892.4|10891.5|10893|10892.1|10891.7|10891.1|93
1721106300000|2024-07-16 05:05:00|10892.3|10891.4|10892.5|10891.9|10892.6|10892|10891.3|10890.7|81
1721106600000|2024-07-16 05:10:00|10892.6|10892|10891.1|10890.2|10892.7|10892|10891.1|10890.2|91
1721106900000|2024-07-16 05:15:00|10891.4|10890.5|10890.8|10889.9|10891.7|10890.8|10890.2|10889.3|81
1721107200000|2024-07-16 05:20:00|10890.7|10889.8|10890.3|10889.4|10890.7|10889.8|10889.9|10889|79
1721107500000|2024-07-16 05:25:00|10890.1|10889.2|10888.7|10887.8|10890.1|10889.2|10888.5|10887.6|90
1721107800000|2024-07-16 05:30:00|10888.9|10888|10889.4|10888.5|10890|10889.1|10888.7|10887.8|55
1721108100000|2024-07-16 05:35:00|10889.3|10888.4|10888.8|10887.9|10889.9|10889|10888.5|10887.6|70
1721108400000|2024-07-16 05:40:00|10888.9|10888|10889.8|10889.2|10890|10889.3|10888.7|10887.9|61
1721108700000|2024-07-16 05:45:00|10889.9|10889.3|10890.2|10889.6|10890.8|10890.2|10889.5|10888.9|54
1721109000000|2024-07-16 05:50:00|10890.3|10889.7|10888.4|10887.8|10890.4|10889.8|10888.1|10887.2|96
1721109300000|2024-07-16 05:55:00|10888.3|10887.7|10889.1|10888.2|10889.3|10888.4|10887.6|10886.7|77
1721109600000|2024-07-16 06:00:00|10889|10888.1|10887.2|10886.6|10889|10888.4|10886.8|10885.9|156
1721109900000|2024-07-16 06:05:00|10887.3|10886.7|10885.9|10885.3|10887.5|10886.7|10885.8|10884.9|156
1721110200000|2024-07-16 06:10:00|10885.8|10885.2|10885.7|10884.8|10886.3|10885.7|10884.6|10884|141
1721110500000|2024-07-16 06:15:00|10885.8|10884.9|10886.2|10885.3|10886.7|10886|10884.6|10883.7|153
1721110800000|2024-07-16 06:20:00|10886.4|10885.5|10886.8|10886.2|10887.1|10886.5|10885.2|10884.5|140
1721111100000|2024-07-16 06:25:00|10886.7|10886.1|10886.7|10886.1|10887.1|10886.5|10884|10883.4|144
1721111400000|2024-07-16 06:30:00|10886.8|10886.2|10884.3|10883.7|10887.1|10886.5|10883.9|10883.3|140
1721111700000|2024-07-16 06:35:00|10884.4|10883.8|10887.6|10886.7|10887.7|10886.9|10884.3|10883.5|187
1721112000000|2024-07-16 06:40:00|10887.7|10886.8|10886.6|10885.7|10887.7|10886.8|10885|10884.4|199
1721112300000|2024-07-16 06:45:00|10886.7|10885.8|10889.5|10888.9|10890.8|10890.2|10886.5|10885.6|173
1721112600000|2024-07-16 06:50:00|10889.4|10888.8|10888.7|10887.8|10891.4|10890.5|10888.4|10887.7|176
1721112900000|2024-07-16 06:55:00|10888.5|10887.6|10888.9|10888.3|10890.5|10889.7|10886.8|10886.1|196
1721113200000|2024-07-16 07:00:00|10889.5|10888.9|10890.4|10889.5|10891.1|10890.5|10889.3|10888.7|240
1721113500000|2024-07-16 07:05:00|10890.2|10889.6|10892.8|10891.9|10893.7|10893.1|10890.2|10889.6|175
1721113800000|2024-07-16 07:10:00|10892.7|10891.8|10894.4|10893.5|10894.7|10894|10892.7|10891.8|167
1721114100000|2024-07-16 07:15:00|10894.5|10893.6|10896.1|10895.5|10896.2|10895.6|10894.3|10893.4|169
1721114400000|2024-07-16 07:20:00|10896|10895.4|10896.9|10896.3|10897|10896.4|10895.9|10895.3|162
1721114700000|2024-07-16 07:25:00|10896.8|10896.2|10896.6|10895.7|10897.8|10897.2|10895.8|10895.1|172
1721115000000|2024-07-16 07:30:00|10896.7|10895.8|10897|10896.4|10898.1|10897.5|10895.4|10894.5|240
1721115300000|2024-07-16 07:35:00|10897.1|10896.5|10895.6|10895|10897.8|10896.9|10895.6|10895|145
1721115600000|2024-07-16 07:40:00|10895.7|10895.1|10896.8|10895.9|10897.1|10896.2|10894.5|10893.6|222
1721115900000|2024-07-16 07:45:00|10896.9|10896|10897.6|10897|10898.5|10897.9|10896.1|10895.2|197
1721116200000|2024-07-16 07:50:00|10897.7|10897.1|10897.7|10897.1|10899.8|10899|10897.4|10896.8|226
1721116500000|2024-07-16 07:55:00|10897.6|10897|10899.7|10898.8|10900.6|10900|10897.3|10896.4|316
1721116800000|2024-07-16 08:00:00|10899.6|10898.7|10894.5|10893.6|10899.6|10898.7|10894.4|10893.5|278
1721117100000|2024-07-16 08:05:00|10894.4|10893.5|10896.3|10895.4|10899.6|10899|10894.4|10893.5|235
1721117400000|2024-07-16 08:10:00|10896.5|10895.9|10898|10897.1|10899.2|10898.5|10896.5|10895.8|211
1721117700000|2024-07-16 08:15:00|10898.1|10897.2|10897.7|10897.1|10899.2|10898.3|10895.9|10895|173
1721118000000|2024-07-16 08:20:00|10897.8|10897.2|10901.9|10901.3|10903.2|10902.5|10897.8|10897.2|248
1721118300000|2024-07-16 08:25:00|10901.8|10901.2|10898.5|10897.9|10902.5|10901.9|10898.3|10897.7|202
1721118600000|2024-07-16 08:30:00|10898.4|10897.8|10901|10900.1|10901.6|10901|10898.2|10897.6|154
1721118900000|2024-07-16 08:35:00|10901.1|10900.2|10901.4|10900.8|10902.8|10902.2|10900.7|10899.8|162
1721119200000|2024-07-16 08:40:00|10901.5|10900.9|10899.9|10899.3|10902|10901.4|10899.6|10899|158
1721119500000|2024-07-16 08:45:00|10899.8|10899|10898.2|10897.3|10900.2|10899.3|10895.2|10894.3|277
1721119800000|2024-07-16 08:50:00|10898.5|10897.6|10899.1|10898.2|10899.8|10898.9|10897.6|10896.8|170
1721120100000|2024-07-16 08:55:00|10899.2|10898.3|10900.9|10899.7|10902.1|10901.5|10899|10898.3|160
1721120400000|2024-07-16 09:00:00|10900.8|10899.9|10902|10901.4|10904.5|10903.9|10897.1|10896.2|370
1721120700000|2024-07-16 09:05:00|10902.1|10901.5|10902.9|10902.3|10903.9|10903.3|10900.7|10900.1|276
1721121000000|2024-07-16 09:10:00|10903|10902.4|10900.3|10899.7|10904.2|10903.6|10900.2|10899.6|218
1721121300000|2024-07-16 09:15:00|10900.5|10899.9|10900.3|10899.4|10901.6|10901|10898.8|10898.2|256
1721121600000|2024-07-16 09:20:00|10900.2|10899.3|10903.1|10902.5|10903.5|10902.9|10900.1|10899.2|190
1721121900000|2024-07-16 09:25:00|10903.2|10902.6|10901|10900.1|10903.4|10902.7|10900.4|10899.8|198
1721122200000|2024-07-16 09:30:00|10900.9|10900|10897|10896.1|10901.2|10900.5|10896.3|10895.5|236
1721122500000|2024-07-16 09:35:00|10896.9|10896|10895.5|10894.9|10897.9|10897|10895.3|10894.7|201
1721122800000|2024-07-16 09:40:00|10895.7|10895.1|10896.5|10895.9|10896.5|10895.9|10894.3|10893.4|205
1721123100000|2024-07-16 09:45:00|10896.4|10895.8|10898|10897.1|10898.5|10897.8|10895.7|10895.1|174
1721123400000|2024-07-16 09:50:00|10897.9|10897|10899.8|10899.2|10900.7|10899.9|10897.9|10897|198
1721123700000|2024-07-16 09:55:00|10900.2|10899.6|10898.3|10897.7|10900.6|10900|10898.2|10897.4|196
1721124000000|2024-07-16 10:00:00|10898.1|10897.5|10900.4|10899.8|10900.5|10899.9|10897.3|10896.5|159
1721124300000|2024-07-16 10:05:00|10900.5|10899.9|10899.5|10898.9|10901.4|10900.6|10898.9|10898|231
1721124600000|2024-07-16 10:10:00|10899.6|10899|10900.5|10899.9|10900.7|10900.1|10899.5|10898.9|147
1721124900000|2024-07-16 10:15:00|10900.4|10899.8|10903|10902.1|10903.4|10902.8|10900.3|10899.7|135
1721125200000|2024-07-16 10:20:00|10903.1|10902.2|10901.9|10901.3|10903.3|10902.7|10901.4|10900.8|152
1721125500000|2024-07-16 10:25:00|10901.8|10901.2|10901.1|10900.2|10902.4|10901.8|10900.8|10899.9|164
1721125800000|2024-07-16 10:30:00|10901|10900.1|10901.4|10900.5|10902.2|10901.3|10900.8|10900|126
1721126100000|2024-07-16 10:35:00|10901.3|10900.4|10900.8|10899.9|10901.3|10900.6|10900.2|10899.4|127
1721126400000|2024-07-16 10:40:00|10900.9|10900|10900.4|10899.8|10901.2|10900.3|10899.2|10898.3|155
1721126700000|2024-07-16 10:45:00|10900.3|10899.7|10900.1|10899.2|10900.8|10899.9|10899.1|10898.3|143
1721127000000|2024-07-16 10:50:00|10900.2|10899.3|10896.7|10896.1|10900.6|10899.7|10896.7|10896.1|132
1721127300000|2024-07-16 10:55:00|10896.8|10896.2|10899.5|10898.6|10900|10899.3|10896.5|10895.6|160
1721127600000|2024-07-16 11:00:00|10899.6|10898.7|10900.4|10899.5|10901|10900.2|10899.4|10898.7|210
1721127900000|2024-07-16 11:05:00|10900.2|10899.6|10899.2|10898.6|10900.7|10899.9|10899.1|10898.5|113
1721128200000|2024-07-16 11:10:00|10899.3|10898.7|10897.1|10896.2|10899.4|10898.8|10897|10896.1|111
1721128500000|2024-07-16 11:15:00|10897|10896.1|10896.9|10896.3|10898.1|10897.5|10896.3|10895.4|97
1721128800000|2024-07-16 11:20:00|10897|10896.1|10898.2|10897.6|10898.7|10898.1|10896.9|10896|97
1721129100000|2024-07-16 11:25:00|10898.3|10897.7|10896.4|10895.8|10899.5|10898.9|10896.4|10895.8|110
1721129400000|2024-07-16 11:30:00|10896.2|10895.6|10895.4|10894.8|10897.4|10896.8|10895.1|10894.5|96
1721129700000|2024-07-16 11:35:00|10895.6|10895|10896.3|10895.7|10897.8|10897.2|10895.6|10894.9|136
1721130000000|2024-07-16 11:40:00|10896.2|10895.6|10895.6|10894.7|10897.7|10897.1|10895|10894.1|168
1721130300000|2024-07-16 11:45:00|10895.5|10894.6|10901.8|10901.2|10902|10901.4|10895.5|10894.6|241
1721130600000|2024-07-16 11:50:00|10901.9|10901.3|10901.7|10900.8|10904.3|10903.4|10900.5|10899.6|246
1721130900000|2024-07-16 11:55:00|10901.8|10900.9|10902.6|10901.7|10903.8|10902.9|10900.4|10899.5|378
1721131200000|2024-07-16 12:00:00|10902.5|10901.6|10902.5|10901.9|10904.7|10904.1|10901.8|10901|275
1721131500000|2024-07-16 12:05:00|10902.4|10901.8|10902.4|10901.8|10903.1|10902.5|10901.8|10901.1|139
1721131800000|2024-07-16 12:10:00|10902.3|10901.7|10901.2|10900.3|10902.9|10902.3|10900.9|10900.3|120
1721132100000|2024-07-16 12:15:00|10901.1|10900.5|10902.4|10901.8|10903.6|10903|10900.9|10900.3|185
1721132400000|2024-07-16 12:20:00|10902.5|10901.9|10904.1|10903.5|10905.8|10905.2|10902.5|10901.9|213
1721132700000|2024-07-16 12:25:00|10903.9|10903.3|10905.2|10901.2|10905.2|10904.1|10902.6|10901.2|147
1721133000000|2024-07-16 12:30:00|10905.3|10899.6|10892.1|10891.5|10905.3|10899.6|10886.8|10885.2|1052
1721133300000|2024-07-16 12:35:00|10892|10891.4|10885|10884.4|10892|10891.4|10883.5|10882.9|857
1721133600000|2024-07-16 12:40:00|10884.9|10884.3|10883.7|10883.1|10887.8|10887.2|10881.7|10881.1|675
1721133900000|2024-07-16 12:45:00|10883.6|10883|10879.6|10879|10884.7|10884.1|10879.6|10879|440
1721134200000|2024-07-16 12:50:00|10879.7|10879.1|10877.6|10877|10880.1|10879.5|10876.8|10876|450
1721134500000|2024-07-16 12:55:00|10877.5|10876.9|10881.1|10880.5|10882.1|10881.5|10876|10875.4|354
1721134800000|2024-07-16 13:00:00|10881|10880.4|10877.5|10876.9|10881.7|10880.8|10877.4|10876.8|382
1721135100000|2024-07-16 13:05:00|10877.2|10876.6|10873.4|10872.8|10877.5|10876.9|10873.2|10872.6|365
1721135400000|2024-07-16 13:10:00|10873.3|10872.7|10872.5|10871.9|10874.9|10874.1|10872|10871.4|370
1721135700000|2024-07-16 13:15:00|10872.6|10872|10872.9|10872|10873.3|10872.7|10872.1|10871.2|263
1721136000000|2024-07-16 13:20:00|10873|10872.1|10875.7|10874.8|10876.8|10875.9|10872.5|10871.9|332
1721136300000|2024-07-16 13:25:00|10875.6|10874.7|10878.6|10877.7|10880.4|10879.5|10875.2|10874.3|322
1721136600000|2024-07-16 13:30:00|10878.5|10877.9|10877.2|10876.6|10880.4|10879.5|10876.8|10875.9|354
1721136900000|2024-07-16 13:35:00|10877.3|10876.7|10880.8|10879.9|10880.8|10880.1|10875.6|10875|401
1721137200000|2024-07-16 13:40:00|10880.7|10880.1|10880.3|10879.7|10882.9|10882.3|10879.6|10879|293
1721137500000|2024-07-16 13:45:00|10880.2|10879.6|10881|10880.4|10883|10882.4|10878.5|10877.9|346
1721137800000|2024-07-16 13:50:00|10881.1|10880.5|10882.7|10882.1|10883.6|10882.8|10881|10880.4|275
1721138100000|2024-07-16 13:55:00|10882.8|10882.2|10883.7|10882.8|10883.7|10883|10881.2|10880.3|198
1721138400000|2024-07-16 14:00:00|10883.8|10883.2|10883.5|10882.6|10885.3|10884.5|10882.3|10881.6|227
1721138700000|2024-07-16 14:05:00|10883.4|10882.8|10879.2|10878.3|10883.8|10882.9|10879.1|10878.2|313
1721139000000|2024-07-16 14:10:00|10879.3|10878.4|10879|10878.4|10881.5|10880.7|10877.9|10877.3|359
1721139300000|2024-07-16 14:15:00|10879.1|10878.5|10880.8|10880.2|10881.4|10880.6|10878.9|10878.3|312
1721139600000|2024-07-16 14:20:00|10880.9|10880.3|10881.7|10880.8|10883.1|10882.5|10880.4|10879.8|227
1721139900000|2024-07-16 14:25:00|10881.6|10880.7|10878|10877.4|10881.6|10880.7|10876.9|10876.1|252
1721140200000|2024-07-16 14:30:00|10877.8|10877.2|10877.4|10876.8|10882|10881.3|10877.3|10876.5|339
1721140500000|2024-07-16 14:35:00|10877.5|10876.9|10877|10876.4|10879|10878.4|10876.9|10876.3|285
1721140800000|2024-07-16 14:40:00|10876.8|10876.2|10876.7|10875.8|10877.2|10876.6|10874.5|10873.9|279
1721141100000|2024-07-16 14:45:00|10875.9|10875.3|10875.5|10874.9|10876.2|10875.6|10873.5|10872.8|317
1721141400000|2024-07-16 14:50:00|10875.6|10875|10877.3|10876.7|10879.4|10878.8|10875.2|10874.6|376
1721141700000|2024-07-16 14:55:00|10877.4|10876.8|10878.9|10878.3|10879.7|10879.1|10877.4|10876.8|291
1721142000000|2024-07-16 15:00:00|10879|10878.4|10881.8|10880.9|10881.8|10881.1|10878.7|10878|279
1721142300000|2024-07-16 15:05:00|10881.9|10881|10880.9|10880.3|10882.2|10881.6|10880|10879.1|252
1721142600000|2024-07-16 15:10:00|10880.7|10880.1|10881.6|10881|10882.6|10882|10880.4|10879.8|217
1721142900000|2024-07-16 15:15:00|10881.5|10880.9|10881.2|10880.3|10882.1|10881.5|10880.6|10880|200
1721143200000|2024-07-16 15:20:00|10881.3|10880.4|10882.9|10882.3|10882.9|10882.3|10881.1|10880.3|241
1721143500000|2024-07-16 15:25:00|10883|10882.4|10882.6|10882|10883.6|10883|10882|10881.1|194
1721143800000|2024-07-16 15:30:00|10882.5|10881.9|10883|10882.4|10883|10882.4|10880.3|10879.7|286
1721144100000|2024-07-16 15:35:00|10883.1|10882.5|10885.3|10884.4|10885.4|10884.7|10881.9|10881.1|226
1721144400000|2024-07-16 15:40:00|10885.4|10884.5|10884.7|10883.8|10886.3|10885.5|10883.7|10882.8|173
1721144700000|2024-07-16 15:45:00|10885|10884.1|10885.8|10884.9|10886.7|10885.8|10884.9|10884|210
1721145000000|2024-07-16 15:50:00|10886.1|10885.2|10885.1|10884.5|10886.5|10885.6|10884.9|10884.3|135
1721145300000|2024-07-16 15:55:00|10885|10884.4|10885.1|10884.2|10886.3|10885.5|10884.1|10883.3|231
1721145600000|2024-07-16 16:00:00|10885.2|10884.3|10885|10884.4|10886.9|10886|10885|10884.2|177
1721145900000|2024-07-16 16:05:00|10884.9|10884.3|10882.4|10881.8|10885.6|10884.8|10882.4|10881.7|166
1721146200000|2024-07-16 16:10:00|10882.2|10881.6|10885|10884.4|10885.8|10885.2|10882.2|10881.6|160
1721146500000|2024-07-16 16:15:00|10885.1|10884.5|10884.1|10883.5|10885.3|10884.7|10883|10882.1|196
1721146800000|2024-07-16 16:20:00|10884.4|10883.8|10884.5|10883.9|10885.7|10884.9|10883.4|10882.8|179
1721147100000|2024-07-16 16:25:00|10884.2|10883.6|10882.7|10882.1|10884.4|10883.8|10882.6|10882|126
1721147400000|2024-07-16 16:30:00|10882.6|10882|10882.7|10882.1|10883.1|10882.5|10881.7|10881.1|160
1721147700000|2024-07-16 16:35:00|10882.6|10882|10885.1|10884.5|10885.5|10884.6|10882.6|10882|145
1721148000000|2024-07-16 16:40:00|10885.2|10884.6|10884.1|10883.5|10886|10885.1|10883.6|10883|146
1721148300000|2024-07-16 16:45:00|10884.2|10883.6|10885.9|10885.3|10886.2|10885.5|10884.1|10883.5|154
1721148600000|2024-07-16 16:50:00|10886.1|10885.2|10887.9|10887|10888.4|10887.5|10885.2|10884.3|136
1721148900000|2024-07-16 16:55:00|10888|10887.1|10889.3|10888.7|10889.4|10888.8|10887.7|10886.8|145
1721149200000|2024-07-16 17:00:00|10889.2|10888.6|10890.1|10889.5|10890.1|10889.5|10888.1|10887.5|107
1721149500000|2024-07-16 17:05:00|10890|10889.4|10890.2|10889.3|10890.6|10889.9|10888.3|10887.7|97
1721149800000|2024-07-16 17:10:00|10890.3|10889.4|10890|10889.4|10890.6|10889.7|10889.1|10888.5|127
1721150100000|2024-07-16 17:15:00|10890.2|10889.3|10889.8|10888.9|10890.3|10889.4|10888.5|10887.8|126
1721150400000|2024-07-16 17:20:00|10889.7|10888.8|10890.5|10889.9|10890.7|10890|10889.7|10888.8|104
1721150700000|2024-07-16 17:25:00|10890.4|10889.8|10889.3|10888.7|10891|10890.4|10889.2|10888.6|109
1721151000000|2024-07-16 17:30:00|10889.2|10888.6|10891.1|10890.5|10891.4|10890.8|10888.8|10888.2|86
1721151300000|2024-07-16 17:35:00|10891.2|10890.6|10891|10890.4|10891.2|10890.6|10889.4|10888.8|90
1721151600000|2024-07-16 17:40:00|10891.1|10890.5|10892|10891.4|10892.1|10891.5|10889.9|10889.1|113
1721151900000|2024-07-16 17:45:00|10892.1|10891.5|10892.6|10891.7|10892.8|10892|10891.3|10890.7|64
1721152200000|2024-07-16 17:50:00|10892.7|10891.8|10891.8|10891.2|10892.8|10892|10891.4|10890.6|73
1721152500000|2024-07-16 17:55:00|10891.7|10891.1|10892.4|10891.8|10892.4|10891.8|10891|10890.2|99
1721152800000|2024-07-16 18:00:00|10892.5|10891.9|10891.3|10890.7|10892.6|10892|10891.1|10890.5|77
1721153100000|2024-07-16 18:05:00|10891.4|10890.8|10891.5|10890.6|10891.8|10891.2|10890.9|10890.3|73
1721153400000|2024-07-16 18:10:00|10891.4|10890.5|10892|10891.1|10893.1|10892.2|10891.3|10890.5|108
1721153700000|2024-07-16 18:15:00|10892.1|10891.2|10890.8|10890.2|10892.1|10891.2|10890.8|10890.1|85
1721154000000|2024-07-16 18:20:00|10891|10890.4|10893.5|10892.9|10893.6|10892.9|10890.9|10890.3|90
1721154300000|2024-07-16 18:25:00|10893.2|10892.3|10893.2|10892.3|10893.8|10893|10893.1|10892.2|73
1721154600000|2024-07-16 18:30:00|10893.1|10892.2|10894.8|10893.9|10894.8|10893.9|10892.5|10891.7|90
1721154900000|2024-07-16 18:35:00|10894.9|10894|10896.2|10895.6|10896.4|10895.6|10894.9|10894|93
1721155200000|2024-07-16 18:40:00|10896.3|10895.7|10897.7|10896.8|10897.8|10896.9|10896.1|10895.5|58
1721155500000|2024-07-16 18:45:00|10897.6|10897|10897|10896.4|10897.7|10897|10896.7|10895.8|107
1721155800000|2024-07-16 18:50:00|10896.9|10896.3|10897.1|10896.2|10897.2|10896.3|10896|10895.1|84
1721156100000|2024-07-16 18:55:00|10896.7|10895.8|10896.3|10895.7|10897.7|10897.1|10896.2|10895.6|133
1721156400000|2024-07-16 19:00:00|10896.2|10895.6|10896.5|10895.9|10897.6|10896.9|10895.6|10895|90
1721156700000|2024-07-16 19:05:00|10896.8|10896.2|10897.1|10896.5|10897.2|10896.6|10896.3|10895.7|103
1721157000000|2024-07-16 19:10:00|10897|10896.4|10897.1|10896.5|10897.2|10896.6|10895.9|10895.3|70
1721157300000|2024-07-16 19:15:00|10897.2|10896.6|10897.4|10896.8|10897.7|10897.1|10896.9|10896.3|70
1721157600000|2024-07-16 19:20:00|10897.5|10896.9|10897.6|10897|10897.6|10897|10897|10896.4|63
1721157900000|2024-07-16 19:25:00|10897.5|10896.9|10898.1|10897.5|10898.9|10898|10897.3|10896.7|63
1721158200000|2024-07-16 19:30:00|10898|10897.4|10899.1|10898.5|10899.4|10898.8|10897.3|10896.6|99
1721158500000|2024-07-16 19:35:00|10899|10898.4|10899.9|10899.3|10900.2|10899.4|10898.5|10897.9|54
1721158800000|2024-07-16 19:40:00|10899.7|10899.1|10900.1|10899.2|10900.1|10899.4|10899.3|10898.7|72
1721159100000|2024-07-16 19:45:00|10900.2|10899.3|10901.2|10900.3|10901.4|10900.5|10899.7|10898.8|103
1721159400000|2024-07-16 19:50:00|10901.3|10900.4|10901.7|10901.1|10903.2|10902.3|10901.2|10900.3|138
1721159700000|2024-07-16 19:55:00|10901.8|10901.2|10902.1|10901.5|10903.2|10902.6|10901.7|10901.1|162
1721160000000|2024-07-16 20:00:00|10902|10901.4|10902.6|10901.7|10902.7|10902|10901.3|10900.6|103
1721160300000|2024-07-16 20:05:00|10902.7|10901.8|10902.6|10901.7|10902.7|10901.8|10902|10901.1|72
1721160600000|2024-07-16 20:10:00|10902.7|10901.8|10902.6|10902|10902.7|10902|10902.4|10901.5|44
1721160900000|2024-07-16 20:15:00|10902.5|10901.9|10902.6|10901.7|10903|10902.4|10902.4|10901.5|50
1721161200000|2024-07-16 20:20:00|10902.5|10901.6|10901.7|10900.8|10902.6|10901.7|10901.4|10900.5|50
1721161500000|2024-07-16 20:25:00|10901.6|10900.7|10901.5|10900.6|10901.7|10900.8|10901.3|10900.4|49
1721161800000|2024-07-16 20:30:00|10901.4|10900.8|10901.8|10900.9|10902|10901.3|10900.8|10900.2|40
1721162100000|2024-07-16 20:35:00|10901.6|10901|10901.1|10900.2|10901.9|10901.3|10900.6|10899.9|57
1721162400000|2024-07-16 20:40:00|10901.2|10900.3|10900.5|10899.9|10901.2|10900.4|10900.1|10899.5|38
1721162700000|2024-07-16 20:45:00|10900.4|10899.8|10900.5|10899.6|10901|10900.1|10899.6|10898.7|59
1721163000000|2024-07-16 20:50:00|10900.4|10899.5|10899.4|10898.5|10900.4|10899.5|10899.3|10898.4|43
1721163300000|2024-07-16 20:55:00|10899.7|10898.2|10901|10897.8|10901.1|10898.3|10899.3|10897.4|81
1721163600000|2024-07-16 21:00:00|10901.5|10896.8|10903.4|10896.8|10903.5|10897.3|10901.5|10896.5|26
1721163900000|2024-07-16 21:05:00|10903.3|10896.7|10902.8|10896.8|10903.3|10896.9|10902.7|10896.5|18
1721164200000|2024-07-16 21:10:00|10902.7|10896.7|10902.6|10896.8|10903|10896.8|10902.6|10896.7|16
1721164500000|2024-07-16 21:15:00|10902|10897.2|10902|10897.2|10902|10897.2|10902|10897.2|1
1721164800000|2024-07-16 21:20:00|10902.1|10896.9|10902.5|10897.2|10902.8|10897.2|10902.1|10896.9|10
1721165100000|2024-07-16 21:25:00|10902.4|10897.7|10901.8|10897.9|10902.4|10897.9|10901.7|10897.6|4
1721165400000|2024-07-16 21:30:00|10901.9|10897.8|10901.8|10897.9|10902.1|10898.1|10901.7|10897.6|20
1721165700000|2024-07-16 21:35:00|10901.7|10897.8|10901.9|10898.1|10901.9|10898.1|10901.7|10897.8|32
1721166000000|2024-07-16 21:40:00|10901.8|10898|10902.7|10897.1|10902.7|10898.2|10901.7|10897.1|51
1721166300000|2024-07-16 21:45:00|10902.8|10897.2|10901.4|10897.1|10902.8|10897.2|10901.4|10896.8|26
1721166600000|2024-07-16 21:50:00|10901.5|10897.2|10902.7|10897.1|10902.8|10897.3|10901.5|10897|9
1721166900000|2024-07-16 21:55:00|10902.1|10897.5|10902|10897.4|10902.1|10897.9|10901.6|10897.3|20
1721167200000|2024-07-16 22:00:00|10901.9|10897.3|10899.4|10897.6|10902.4|10897.9|10899.1|10896.3|116
1721167500000|2024-07-16 22:05:00|10899.1|10897.9|10899.2|10898.3|10899.5|10898.3|10899|10897.9|32
1721167800000|2024-07-16 22:10:00|10899.3|10898.1|10899.3|10898|10899.3|10898.3|10898.8|10897.7|31
1721168100000|2024-07-16 22:15:00|10899.2|10898.1|10899.2|10898.3|10899.3|10898.4|10899|10898|27
1721168400000|2024-07-16 22:20:00|10899.3|10898.4|10899.1|10898.2|10899.4|10898.5|10899|10898.1|36
1721168700000|2024-07-16 22:25:00|10899.2|10898.3|10900|10899.1|10900.2|10899.3|10899.1|10898.2|36
1721169000000|2024-07-16 22:30:00|10899.9|10899|10900.3|10899.4|10900.4|10899.5|10899.9|10899|42
1721169300000|2024-07-16 22:35:00|10900.5|10899.6|10899.7|10898.8|10900.6|10899.7|10899.5|10898.6|27
1721169600000|2024-07-16 22:40:00|10899.6|10898.7|10900.1|10899.2|10900.6|10899.7|10899.6|10898.6|62
1721169900000|2024-07-16 22:45:00|10899.4|10898.5|10900.6|10899.7|10901.2|10900.3|10898.1|10897.2|180
1721170200000|2024-07-16 22:50:00|10900.7|10899.8|10900.9|10900|10901.1|10900.2|10900.4|10899.5|59
1721170500000|2024-07-16 22:55:00|10901|10900.1|10902.5|10901.6|10902.5|10901.6|10901|10900.1|31
1721170800000|2024-07-16 23:00:00|10902.6|10901.7|10901.5|10900.6|10902.6|10901.7|10901.4|10900.5|45
1721171100000|2024-07-16 23:05:00|10901.6|10900.7|10901.6|10900.7|10901.6|10900.7|10900.9|10900|45
1721171400000|2024-07-16 23:10:00|10901.4|10900.5|10901.9|10901|10902|10901.1|10900.9|10900|36
1721171700000|2024-07-16 23:15:00|10901.7|10900.8|10901.5|10900.6|10901.9|10901|10901|10900.1|42
1721172000000|2024-07-16 23:20:00|10901.4|10900.5|10900.9|10900|10901.4|10900.5|10900.7|10899.8|38
1721172300000|2024-07-16 23:25:00|10901|10900.1|10902|10901.1|10902.1|10901.2|10900.7|10899.8|75
1721172600000|2024-07-16 23:30:00|10901.8|10900.9|10901.4|10900.5|10902.2|10901.3|10901|10900.1|64
1721172900000|2024-07-16 23:35:00|10901.3|10900.4|10901.6|10900.7|10901.6|10900.7|10900.7|10899.8|54
1721173200000|2024-07-16 23:40:00|10901.9|10901|10901.8|10900.9|10902.3|10901.4|10901.2|10900.3|82
1721173500000|2024-07-16 23:45:00|10901.6|10900.7|10901.9|10901|10902.2|10901.3|10901.5|10900.6|65
1721173800000|2024-07-16 23:50:00|10902.1|10901.2|10903.2|10902.3|10903.4|10902.8|10901.8|10900.9|104
1721174100000|2024-07-16 23:55:00|10903.1|10902.2|10902.5|10901.6|10903.3|10902.4|10902.2|10901.3|52
1721174400000|2024-07-17 00:00:00|10902.6|10901.7|10900.9|10900.3|10903.5|10902.6|10900|10899.2|198
1721174700000|2024-07-17 00:05:00|10901.2|10900.6|10900.8|10900.2|10902.3|10901.7|10900.4|10899.5|112
1721175000000|2024-07-17 00:10:00|10900.9|10900.3|10898.8|10898.2|10900.9|10900.3|10898.5|10897.9|96
1721175300000|2024-07-17 00:15:00|10898.6|10898|10897.4|10896.8|10898.6|10898|10897.3|10896.4|102
1721175600000|2024-07-17 00:20:00|10897.5|10896.9|10897.3|10896.4|10897.5|10896.9|10896.3|10895.4|58
1721175900000|2024-07-17 00:25:00|10897.5|10896.6|10898.1|10897.2|10898.1|10897.2|10897.3|10896.4|49
1721176200000|2024-07-17 00:30:00|10898.3|10897.4|10898|10897.1|10898.6|10897.7|10897.5|10896.6|92
1721176500000|2024-07-17 00:35:00|10897.9|10897|10898.7|10898.1|10898.7|10898.1|10897.5|10896.6|69
1721176800000|2024-07-17 00:40:00|10898.9|10898|10900.2|10899.3|10900.6|10899.7|10898.5|10897.6|86
1721177100000|2024-07-17 00:45:00|10900.1|10899.2|10898.8|10898.2|10900.2|10899.3|10898.6|10897.7|108
1721177400000|2024-07-17 00:50:00|10898.9|10898.3|10898.8|10898.2|10900.2|10899.3|10898.5|10897.6|156
1721177700000|2024-07-17 00:55:00|10898.9|10898.3|10898.1|10897.2|10899.4|10898.8|10896.9|10896|150
1721178000000|2024-07-17 01:00:00|10898.2|10897.3|10897.5|10896.9|10898.3|10897.4|10896.7|10896|99
1721178300000|2024-07-17 01:05:00|10897.7|10897.1|10897.4|10896.5|10899.1|10898.2|10896.8|10896|108
1721178600000|2024-07-17 01:10:00|10897.3|10896.4|10896.9|10896|10897.4|10896.5|10896.1|10895.2|143
1721178900000|2024-07-17 01:15:00|10897|10896.1|10897.9|10897.3|10898.5|10897.9|10896.8|10895.9|87
1721179200000|2024-07-17 01:20:00|10897.8|10897.2|10898.3|10897.7|10899.2|10898.6|10897.3|10896.7|84
1721179500000|2024-07-17 01:25:00|10898.6|10897.6|10898.6|10898|10899.6|10899|10898.5|10897.6|62
1721179800000|2024-07-17 01:30:00|10898.7|10898.1|10899.2|10898.6|10900|10899.1|10898.4|10897.8|93
1721180100000|2024-07-17 01:35:00|10899.1|10898.5|10901.2|10900.3|10901.3|10900.4|10898.7|10898.1|68
1721180400000|2024-07-17 01:40:00|10901.1|10900.2|10901|10900.4|10901.5|10900.7|10900|10899.4|89
1721180700000|2024-07-17 01:45:00|10900.7|10900.1|10901.4|10900.8|10901.7|10901.1|10900.3|10899.7|81
1721181000000|2024-07-17 01:50:00|10901.6|10901|10902.7|10902.1|10903.2|10902.6|10901.6|10901|60
1721181300000|2024-07-17 01:55:00|10902.8|10902.2|10902.9|10902|10903.2|10902.6|10902.3|10901.7|73
1721181600000|2024-07-17 02:00:00|10903|10902.1|10902.3|10901.7|10903.9|10903|10902.3|10901.7|64
1721181900000|2024-07-17 02:05:00|10902.2|10901.6|10902.8|10902.2|10903.2|10902.6|10901.9|10901.3|48
1721182200000|2024-07-17 02:10:00|10902.9|10902.3|10902.3|10901.7|10903.2|10902.6|10901.8|10901|80
1721182500000|2024-07-17 02:15:00|10902.5|10901.6|10902.9|10902.3|10903.2|10902.6|10901.9|10901|74
1721182800000|2024-07-17 02:20:00|10903|10902.4|10901.4|10900.8|10903.4|10902.6|10901.3|10900.7|33
1721183100000|2024-07-17 02:25:00|10901.5|10900.6|10902.4|10901.8|10902.4|10901.8|10901.5|10900.6|42
1721183400000|2024-07-17 02:30:00|10902.6|10901.7|10904.7|10904.1|10905.1|10904.2|10902.6|10901.7|76
1721183700000|2024-07-17 02:35:00|10904.5|10903.9|10905|10904.1|10905.4|10904.8|10904.4|10903.8|53
1721184000000|2024-07-17 02:40:00|10904.9|10904|10906.5|10905.9|10907.2|10906.6|10904.6|10903.7|85
1721184300000|2024-07-17 02:45:00|10906.3|10905.7|10905.9|10905.3|10906.6|10906|10905.4|10904.8|71
1721184600000|2024-07-17 02:50:00|10905.8|10905.2|10905.4|10904.8|10906.5|10905.7|10905.4|10904.8|45
1721184900000|2024-07-17 02:55:00|10905.3|10904.7|10904.7|10904.1|10905.7|10905.1|10904.3|10903.5|46
1721185200000|2024-07-17 03:00:00|10904.9|10904.3|10903.4|10902.5|10905|10904.3|10902.9|10902.1|127
1721185500000|2024-07-17 03:05:00|10903.5|10902.6|10903.3|10902.7|10904|10903.1|10903.2|10902.4|46
1721185800000|2024-07-17 03:10:00|10903.4|10902.8|10902.9|10902|10904|10903.2|10902.9|10902|52
1721186100000|2024-07-17 03:15:00|10902.7|10901.8|10902.5|10901.6|10902.9|10902|10901.9|10901|51
1721186400000|2024-07-17 03:20:00|10902.4|10901.5|10901.4|10900.8|10902.5|10901.6|10901|10900.1|60
1721186700000|2024-07-17 03:25:00|10901.3|10900.7|10903|10902.4|10903|10902.4|10901.3|10900.7|50
1721187000000|2024-07-17 03:30:00|10903.3|10902.5|10904.2|10903.3|10904.2|10903.3|10902.2|10901.5|60
1721187300000|2024-07-17 03:35:00|10904.4|10903.5|10904.7|10903.8|10905.8|10904.9|10904.4|10903.5|59
1721187600000|2024-07-17 03:40:00|10904.6|10903.7|10903.9|10903.3|10904.7|10903.9|10903.9|10903.2|76
1721187900000|2024-07-17 03:45:00|10904|10903.4|10905|10904.1|10905|10904.1|10902.8|10901.9|75
1721188200000|2024-07-17 03:50:00|10905.1|10904.2|10906.1|10905.5|10906.3|10905.7|10905.1|10904.2|115
1721188500000|2024-07-17 03:55:00|10906|10905.4|10906.7|10905.8|10906.8|10905.9|10905.6|10905|45
1721188800000|2024-07-17 04:00:00|10906.8|10905.9|10906.9|10906|10907.2|10906.3|10906.3|10905.4|81
1721189100000|2024-07-17 04:05:00|10906.8|10905.9|10906.7|10905.8|10907.1|10906.5|10906.5|10905.7|42
1721189400000|2024-07-17 04:10:00|10906.6|10905.7|10906.2|10905.3|10906.7|10905.9|10905.9|10905|65
1721189700000|2024-07-17 04:15:00|10906.6|10905.7|10906.2|10905.3|10906.7|10905.8|10905.8|10904.9|53
1721190000000|2024-07-17 04:20:00|10906.5|10905.6|10906.3|10905.7|10907|10906.3|10906.3|10905.5|41
1721190300000|2024-07-17 04:25:00|10906.4|10905.8|10905.4|10904.8|10906.7|10905.9|10905.3|10904.7|51
1721190600000|2024-07-17 04:30:00|10905.5|10904.9|10903.9|10903.3|10905.8|10905.2|10903.7|10902.9|54
1721190900000|2024-07-17 04:35:00|10903.8|10903.2|10903.4|10902.8|10903.8|10903.2|10902.9|10902.3|55
1721191200000|2024-07-17 04:40:00|10903.5|10902.9|10903.7|10902.8|10904.5|10903.8|10903.3|10902.4|61
1721191500000|2024-07-17 04:45:00|10903.6|10903|10903.5|10902.6|10903.6|10903|10903.3|10902.6|66
1721191800000|2024-07-17 04:50:00|10903.6|10902.7|10902.9|10902.3|10903.6|10902.8|10902.8|10902.1|41
1721192100000|2024-07-17 04:55:00|10902.8|10902.2|10903.3|10902.7|10903.5|10902.9|10902.5|10901.6|61
1721192400000|2024-07-17 05:00:00|10903.4|10902.8|10904|10903.4|10905.3|10904.6|10903.4|10902.8|103
1721192700000|2024-07-17 05:05:00|10903.9|10903.3|10902.4|10901.8|10903.9|10903.3|10902|10901.4|75
1721193000000|2024-07-17 05:10:00|10902.5|10901.9|10901.5|10900.6|10902.5|10901.9|10901.3|10900.5|101
1721193300000|2024-07-17 05:15:00|10901.6|10900.7|10903.3|10902.7|10903.5|10902.9|10901.6|10900.7|53
1721193600000|2024-07-17 05:20:00|10903.6|10903|10904.6|10904|10905.2|10904.3|10903.6|10903|59
1721193900000|2024-07-17 05:25:00|10904.5|10903.9|10903.4|10902.8|10905|10904.2|10903.1|10902.5|58
1721194200000|2024-07-17 05:30:00|10903.5|10902.9|10903.5|10902.9|10903.7|10903|10903.3|10902.7|20
1721194500000|2024-07-17 05:35:00|10903.4|10902.8|10904.1|10903.2|10904.8|10904|10903.4|10902.6|45
1721194800000|2024-07-17 05:40:00|10904|10903.1|10906.2|10905.3|10906.4|10905.5|10903.9|10903|94
1721195100000|2024-07-17 05:45:00|10906.1|10905.2|10906.4|10905.5|10907|10906.1|10905.4|10904.5|126
1721195400000|2024-07-17 05:50:00|10906.3|10905.4|10905.6|10904.7|10907.3|10906.7|10904.9|10904|153
1721195700000|2024-07-17 05:55:00|10905.8|10904.9|10905.1|10904.2|10906.5|10905.9|10904.3|10903.7|139
1721196000000|2024-07-17 06:00:00|10904.9|10904|10901.1|10900.5|10906|10905.1|10900.1|10899.3|361
1721196300000|2024-07-17 06:05:00|10901.3|10900.7|10901.9|10901.3|10903.7|10902.9|10901|10900.1|294
1721196600000|2024-07-17 06:10:00|10901.7|10901.1|10903.9|10903|10904.4|10903.5|10901.5|10900.9|196
1721196900000|2024-07-17 06:15:00|10903.8|10902.9|10901.5|10900.9|10903.8|10903|10899.3|10898.4|232
1721197200000|2024-07-17 06:20:00|10901.6|10901|10902.9|10902.3|10904.3|10903.7|10901.6|10901|280
1721197500000|2024-07-17 06:25:00|10903.1|10902|10902.7|10901.8|10903.7|10903.1|10901.3|10900.7|172
1721197800000|2024-07-17 06:30:00|10902.6|10902|10904|10903.1|10905.7|10905.1|10902.3|10901.7|183
1721198100000|2024-07-17 06:35:00|10903.9|10903|10902.2|10901.3|10905.2|10904.3|10902|10901.2|182
1721198400000|2024-07-17 06:40:00|10902.9|10902|10902.1|10901.5|10905.6|10904.7|10902|10901.4|231
1721198700000|2024-07-17 06:45:00|10902|10901.4|10901.5|10900.9|10902.3|10901.6|10899.2|10898.3|256
1721199000000|2024-07-17 06:50:00|10901.7|10901.1|10899.9|10899.3|10903|10902.1|10899.8|10899.2|154
1721199300000|2024-07-17 06:55:00|10900|10899.4|10897.8|10897.2|10901.5|10900.6|10897.8|10897.2|255
1721199600000|2024-07-17 07:00:00|10898.1|10897.1|10897|10896.4|10900.4|10899.5|10896.7|10895.8|313
1721199900000|2024-07-17 07:05:00|10896.9|10896.3|10901.1|10900.2|10901.1|10900.2|10895.5|10894.7|342
1721200200000|2024-07-17 07:10:00|10901.2|10900.3|10905.4|10904.5|10906|10905.1|10899.7|10898.8|410
1721200500000|2024-07-17 07:15:00|10905.3|10904.4|10903.9|10903.3|10906.6|10906|10903|10902.4|277
1721200800000|2024-07-17 07:20:00|10903.7|10903.1|10904|10903.4|10904.7|10904.1|10901.6|10901|346
1721201100000|2024-07-17 07:25:00|10903.9|10903.3|10906.4|10905.8|10906.4|10905.8|10903|10902.4|347
1721201400000|2024-07-17 07:30:00|10906.5|10905.9|10910.5|10909.9|10912.3|10911.4|10906.5|10905.8|374
1721201700000|2024-07-17 07:35:00|10910.6|10910|10911.5|10910.9|10913.9|10913.1|10910.4|10909.8|346
1721202000000|2024-07-17 07:40:00|10911.3|10910.7|10912.8|10912.2|10913.8|10913.2|10910.6|10910|284
1721202300000|2024-07-17 07:45:00|10913|10912.1|10908.2|10907.3|10913.3|10912.4|10908.1|10907.2|345
1721202600000|2024-07-17 07:50:00|10908.1|10907.2|10908|10907.1|10910|10909.3|10907.8|10907|235
1721202900000|2024-07-17 07:55:00|10907.9|10907|10908.8|10908.2|10909|10908.4|10905.9|10905.2|358
1721203200000|2024-07-17 08:00:00|10908.9|10908.3|10911|10910.4|10911.4|10910.6|10908|10907.4|357
1721203500000|2024-07-17 08:05:00|10911.1|10910.5|10913.5|10912.9|10913.8|10913.2|10911|10910.4|290
1721203800000|2024-07-17 08:10:00|10913.4|10912.8|10910.4|10909.5|10913.5|10912.9|10909.8|10908.9|318
1721204100000|2024-07-17 08:15:00|10910.5|10909.6|10912|10911.4|10913.5|10912.6|10909.9|10909|334
1721204400000|2024-07-17 08:20:00|10911.9|10911.3|10910|10909.4|10913.1|10912.2|10909.5|10908.6|287
1721204700000|2024-07-17 08:25:00|10910.1|10909.5|10913.2|10912.3|10913.7|10912.8|10910.1|10909.5|239
1721205000000|2024-07-17 08:30:00|10913.4|10912.5|10919.8|10918.9|10922.4|10921.5|10913.4|10912.5|373
1721205300000|2024-07-17 08:35:00|10919.7|10918.8|10928.2|10927.3|10929|10928.1|10919.7|10918.8|414
1721205600000|2024-07-17 08:40:00|10927.9|10927|10932.9|10932|10933.8|10933.2|10927.3|10926.4|410
1721205900000|2024-07-17 08:45:00|10933|10932.1|10935.5|10934.6|10936.8|10935.9|10930.4|10929.5|423
1721206200000|2024-07-17 08:50:00|10935.4|10934.5|10939.1|10938.5|10940.3|10939.5|10934.4|10933.7|429
1721206500000|2024-07-17 08:55:00|10939.2|10938.6|10942.6|10941|10944.3|10943.5|10938.8|10938.2|376
1721206800000|2024-07-17 09:00:00|10942.7|10940.9|10942.5|10941.9|10945.6|10944.8|10941.7|10940.8|454
1721207100000|2024-07-17 09:05:00|10942.6|10942|10943.1|10942.5|10944.3|10943.6|10940.8|10939.9|445
1721207400000|2024-07-17 09:10:00|10942.9|10942.3|10940.3|10939.4|10943.3|10942.4|10940.2|10939.3|335
1721207700000|2024-07-17 09:15:00|10940.4|10939.8|10938|10937.4|10940.9|10940|10936.4|10935.5|362
1721208000000|2024-07-17 09:20:00|10938.1|10937.1|10938.6|10937.7|10940.7|10940.1|10937.1|10936.2|362
1721208300000|2024-07-17 09:25:00|10938.8|10937.9|10940.2|10939.3|10940.3|10939.6|10937.4|10936.5|237
1721208600000|2024-07-17 09:30:00|10940.3|10939.4|10939.8|10939.2|10942|10941.3|10937.6|10937|402
1721208900000|2024-07-17 09:35:00|10939.9|10939.3|10943.9|10943.3|10944.8|10943.9|10939.8|10939.2|280
1721209200000|2024-07-17 09:40:00|10943.8|10943.2|10943.7|10943.1|10945.3|10944.4|10942.5|10941.6|250
1721209500000|2024-07-17 09:45:00|10943.6|10943|10941.3|10940.7|10943.7|10943.1|10941|10940.4|229
1721209800000|2024-07-17 09:50:00|10941.6|10940.8|10942.4|10941.8|10942.9|10942.2|10940.9|10940.3|180
1721210100000|2024-07-17 09:55:00|10942.3|10941.7|10944.3|10943.4|10944.4|10943.5|10942.3|10941.5|181
1721210400000|2024-07-17 10:00:00|10944.4|10943.5|10943.4|10942.5|10945.3|10944.4|10942.8|10941.9|282
1721210700000|2024-07-17 10:05:00|10943.5|10942.9|10943.8|10942.9|10945.4|10944.5|10942.8|10942.2|220
1721211000000|2024-07-17 10:10:00|10943.6|10942.7|10944.8|10943.9|10945.2|10944.5|10943.2|10942.6|141
1721211300000|2024-07-17 10:15:00|10944.6|10944|10942.7|10942.1|10945.2|10944.5|10942.2|10941.6|121
1721211600000|2024-07-17 10:20:00|10942.8|10942.2|10942.7|10942.1|10943.4|10942.8|10942.2|10941.6|119
1721211900000|2024-07-17 10:25:00|10942.8|10942.2|10943.6|10943|10943.9|10943.3|10942.1|10941.5|134
1721212200000|2024-07-17 10:30:00|10943.7|10943.1|10942.5|10941.9|10944|10943.4|10941.8|10941.2|145
1721212500000|2024-07-17 10:35:00|10942.4|10941.8|10939.6|10938.7|10942.7|10942.1|10939.4|10938.7|199
1721212800000|2024-07-17 10:40:00|10939.7|10938.8|10934.7|10933.8|10939.8|10939.1|10933.6|10932.7|254
1721213100000|2024-07-17 10:45:00|10934.3|10933.4|10933.8|10932.9|10934.8|10933.9|10931.6|10930.9|258
1721213400000|2024-07-17 10:50:00|10933.7|10933.1|10930.7|10930.1|10934.3|10933.7|10930.6|10930|209
1721213700000|2024-07-17 10:55:00|10930.9|10930.3|10931.3|10930.4|10932.6|10931.7|10930.8|10929.9|153
1721214000000|2024-07-17 11:00:00|10931.2|10930.6|10930|10929.4|10931.4|10930.8|10929.4|10928.7|136
1721214300000|2024-07-17 11:05:00|10930.1|10929.5|10929.9|10929.3|10930.5|10929.9|10929.3|10928.7|104
1721214600000|2024-07-17 11:10:00|10930|10929.4|10932.4|10931.8|10934.5|10933.8|10930|10929.4|206
1721214900000|2024-07-17 11:15:00|10932.7|10932.1|10935.7|10934.8|10935.8|10934.9|10932|10931.4|252
1721215200000|2024-07-17 11:20:00|10935.5|10934.6|10938.2|10937.6|10940.2|10939.5|10935.4|10934.6|261
1721215500000|2024-07-17 11:25:00|10938.1|10937.5|10941.5|10940.9|10941.6|10941|10937.6|10937|196
1721215800000|2024-07-17 11:30:00|10941.2|10940.6|10939.5|10938.9|10942.3|10941.7|10939|10938.1|197
1721216100000|2024-07-17 11:35:00|10939.6|10939|10939|10938.4|10940.7|10940.1|10936.7|10936.1|232
1721216400000|2024-07-17 11:40:00|10939.1|10938.5|10937|10936.1|10940.4|10939.5|10936.9|10936|240
1721216700000|2024-07-17 11:45:00|10936.9|10936.3|10936.8|10936.2|10938.4|10937.6|10935.5|10934.9|244
1721217000000|2024-07-17 11:50:00|10936.7|10936.1|10936.9|10936.3|10938.2|10937.6|10935.9|10935.1|217
1721217300000|2024-07-17 11:55:00|10937.1|10936.5|10935.1|10934.5|10938.1|10937.5|10935|10934.3|204
1721217600000|2024-07-17 12:00:00|10934.8|10934.2|10934.7|10934.1|10935.2|10934.6|10933.2|10932.5|279
1721217900000|2024-07-17 12:05:00|10934.6|10934|10933.9|10933|10935|10934.2|10932.5|10931.6|254
1721218200000|2024-07-17 12:10:00|10934|10933.1|10935.3|10934.4|10937.2|10936.6|10933.3|10932.5|264
1721218500000|2024-07-17 12:15:00|10935.4|10934.5|10934.1|10933.5|10936.6|10936|10933|10932.4|221
1721218800000|2024-07-17 12:20:00|10934.3|10933.7|10934.4|10933.8|10937.6|10936.7|10933.8|10933.2|297
1721219100000|2024-07-17 12:25:00|10934.5|10933.9|10936.8|10935.9|10937|10936.1|10934.2|10933.3|198
1721219400000|2024-07-17 12:30:00|10936.6|10935.7|10939.3|10938.7|10939.9|10939|10934.8|10934|338
1721219700000|2024-07-17 12:35:00|10939.5|10938.6|10939.6|10938.7|10940.2|10939.5|10938.2|10937.6|306
1721220000000|2024-07-17 12:40:00|10939.7|10938.8|10944.2|10943.6|10944.4|10943.8|10939.1|10938.2|304
1721220300000|2024-07-17 12:45:00|10944.3|10943.7|10942|10941.1|10944.3|10943.7|10941.7|10940.8|241
1721220600000|2024-07-17 12:50:00|10942.1|10941.2|10942.8|10941.9|10943.5|10942.7|10941.8|10941|191
1721220900000|2024-07-17 12:55:00|10942.7|10941.8|10942.9|10942.3|10942.9|10942.3|10940.6|10939.8|231
1721221200000|2024-07-17 13:00:00|10942.6|10942|10941.9|10941.3|10943.2|10942.6|10940.2|10939.6|298
1721221500000|2024-07-17 13:05:00|10942|10941.4|10942.7|10942.1|10942.8|10942.2|10941.7|10940.9|200
1721221800000|2024-07-17 13:10:00|10942.8|10942.2|10942|10941.1|10943|10942.2|10941|10940.4|134
1721222100000|2024-07-17 13:15:00|10941.9|10941|10940.6|10940|10943.6|10943|10940.4|10939.5|286
1721222400000|2024-07-17 13:20:00|10940.7|10940.1|10936.6|10936|10940.9|10940.3|10935.9|10935.3|257
1721222700000|2024-07-17 13:25:00|10936.5|10935.9|10939.1|10938.5|10939.1|10938.5|10936.5|10935.9|277
1721223000000|2024-07-17 13:30:00|10939|10938.4|10941.3|10940.7|10942|10941.1|10938.1|10937.5|450
1721223300000|2024-07-17 13:35:00|10941.2|10940.6|10943.1|10942.5|10948.5|10947.6|10941.2|10940.6|646
1721223600000|2024-07-17 13:40:00|10943.3|10942.7|10938.1|10937.5|10946.8|10945.9|10937.7|10936.9|613
1721223900000|2024-07-17 13:45:00|10938.2|10937.6|10939.8|10938.9|10940.6|10939.7|10936.6|10936|441
1721224200000|2024-07-17 13:50:00|10939.9|10939|10941.4|10940.5|10943|10942.1|10938.2|10937.3|498
1721224500000|2024-07-17 13:55:00|10941.3|10940.4|10939|10938.4|10941.8|10941.2|10937.7|10937.1|485
1721224800000|2024-07-17 14:00:00|10939.1|10938.5|10935.3|10934.7|10939.1|10938.5|10934|10933.4|486
1721225100000|2024-07-17 14:05:00|10935.1|10934.5|10936.6|10936|10936.8|10936.2|10933.4|10932.5|427
1721225400000|2024-07-17 14:10:00|10936.7|10936.1|10934|10933.4|10936.9|10936.3|10932.6|10931.7|446
1721225700000|2024-07-17 14:15:00|10933.9|10933.3|10934.4|10933.5|10936.6|10935.7|10933.5|10932.9|458
1721226000000|2024-07-17 14:20:00|10934.3|10933.4|10934.8|10934.2|10938.2|10937.4|10934.2|10933.3|407
1721226300000|2024-07-17 14:25:00|10934.7|10934.1|10937.7|10936.8|10937.7|10937.1|10934.2|10933.6|510
1721226600000|2024-07-17 14:30:00|10937.8|10936.9|10937.1|10936.5|10938|10937.3|10934.2|10933.6|328
1721226900000|2024-07-17 14:35:00|10936.8|10936.2|10933.9|10933.3|10938.1|10937.5|10933.8|10933.1|345
1721227200000|2024-07-17 14:40:00|10934|10933.4|10933.9|10933|10935|10934.4|10932.9|10932.3|332
1721227500000|2024-07-17 14:45:00|10933.8|10932.9|10935.2|10934.3|10935.7|10935.1|10931.9|10931.3|278
1721227800000|2024-07-17 14:50:00|10935.3|10934.4|10933.3|10932.7|10936.9|10936.3|10933.2|10932.6|350
1721228100000|2024-07-17 14:55:00|10933.2|10932.6|10932.9|10932.3|10935.7|10935.1|10932.3|10931.6|315
1721228400000|2024-07-17 15:00:00|10932.7|10932.1|10930.5|10929.9|10932.8|10932.2|10930.5|10929.6|324
1721228700000|2024-07-17 15:05:00|10930.6|10930|10930|10929.4|10931.6|10931|10929.3|10928.7|283
1721229000000|2024-07-17 15:10:00|10929.9|10929.3|10928.1|10927.5|10931.1|10930.2|10928.1|10927.3|309
1721229300000|2024-07-17 15:15:00|10928.2|10927.6|10933.4|10932.5|10933.5|10932.6|10928.2|10927.6|251
1721229600000|2024-07-17 15:20:00|10933.3|10932.4|10935.9|10935|10936.6|10935.7|10933.2|10932.4|252
1721229900000|2024-07-17 15:25:00|10936|10935.1|10934|10933.1|10936.2|10935.6|10933.1|10932.5|194
1721230200000|2024-07-17 15:30:00|10933.9|10933|10930.7|10930.1|10933.9|10933.2|10930.7|10930.1|255
1721230500000|2024-07-17 15:35:00|10930.6|10930|10931.9|10931|10933.2|10932.3|10930.4|10929.8|276
1721230800000|2024-07-17 15:40:00|10931.6|10930.8|10930.8|10930.2|10931.7|10931.1|10929.5|10928.9|222
1721231100000|2024-07-17 15:45:00|10930.9|10930.3|10932.3|10931.4|10933.7|10933.1|10930.5|10929.9|237
1721231400000|2024-07-17 15:50:00|10932.4|10931.5|10929.3|10928.7|10932.8|10932|10929|10928.4|163
1721231700000|2024-07-17 15:55:00|10929.2|10928.6|10932.8|10932.2|10933.3|10932.4|10928|10927.4|283
1721232000000|2024-07-17 16:00:00|10932.4|10931.8|10931.7|10931.1|10934|10933.4|10931.3|10930.7|247
1721232300000|2024-07-17 16:05:00|10931.8|10931.2|10929.5|10928.6|10931.8|10931.2|10929.3|10928.4|241
1721232600000|2024-07-17 16:10:00|10929.4|10928.5|10926.7|10925.8|10929.4|10928.6|10926.4|10925.7|206
1721232900000|2024-07-17 16:15:00|10926.8|10925.9|10927.9|10927|10928.6|10928|10926.5|10925.6|247
1721233200000|2024-07-17 16:20:00|10928|10927.1|10925.2|10924.6|10928.4|10927.5|10924.7|10923.8|248
1721233500000|2024-07-17 16:25:00|10925.4|10924.8|10925.1|10924.5|10925.8|10924.9|10924.1|10923.5|202
1721233800000|2024-07-17 16:30:00|10925.2|10924.6|10925.2|10924.6|10926.6|10926|10925|10924.1|208
1721234100000|2024-07-17 16:35:00|10925.4|10924.8|10927.8|10926.9|10928.2|10927.6|10925.2|10924.6|187
1721234400000|2024-07-17 16:40:00|10927.9|10927|10928.6|10928|10928.6|10928|10927|10926.4|218
1721234700000|2024-07-17 16:45:00|10928.4|10927.8|10927.3|10926.7|10928.7|10927.8|10926.8|10925.9|167
1721235000000|2024-07-17 16:50:00|10927.2|10926.6|10928.2|10927.6|10929.1|10928.3|10927|10926.4|195
1721235300000|2024-07-17 16:55:00|10928.4|10927.8|10930|10929.4|10931.2|10930.6|10928.1|10927.5|171
1721235600000|2024-07-17 17:00:00|10930.2|10929.6|10929.6|10928.7|10931.3|10930.7|10928.9|10928.2|253
1721235900000|2024-07-17 17:05:00|10929.7|10928.8|10928.9|10928.3|10931.4|10930.8|10928.8|10928.2|184
1721236200000|2024-07-17 17:10:00|10929.1|10928.5|10931.1|10930.5|10932|10931.4|10928.6|10928|191
1721236500000|2024-07-17 17:15:00|10931.2|10930.3|10931.4|10930.5|10932.7|10931.8|10931|10930.1|205
1721236800000|2024-07-17 17:20:00|10931.3|10930.4|10933.7|10932.8|10933.7|10932.8|10930.9|10930|142
1721237100000|2024-07-17 17:25:00|10933.6|10932.7|10934.2|10933.3|10934.3|10933.4|10933|10932.1|145
1721237400000|2024-07-17 17:30:00|10934.4|10933.5|10935.3|10934.7|10936.9|10936|10934.3|10933.4|137
1721237700000|2024-07-17 17:35:00|10935.2|10934.6|10933.2|10932.3|10935.5|10934.9|10932.8|10932.2|126
1721238000000|2024-07-17 17:40:00|10933.3|10932.4|10933.5|10932.9|10934.2|10933.6|10932.1|10931.4|99
1721238300000|2024-07-17 17:45:00|10933.4|10932.8|10933.4|10932.8|10934.2|10933.6|10932.9|10932.3|96
1721238600000|2024-07-17 17:50:00|10933.3|10932.7|10931.7|10930.8|10933.9|10933.3|10931.5|10930.6|110
1721238900000|2024-07-17 17:55:00|10931.5|10930.9|10931.6|10931|10932.2|10931.5|10931.4|10930.5|116
1721239200000|2024-07-17 18:00:00|10931.7|10931.1|10932.1|10931.5|10932.3|10931.7|10930.8|10929.9|175
1721239500000|2024-07-17 18:05:00|10932.2|10931.6|10934.5|10933.6|10934.9|10934.3|10931.7|10930.8|155
1721239800000|2024-07-17 18:10:00|10934.6|10933.7|10936.4|10935.8|10936.5|10935.9|10934.3|10933.4|141
1721240100000|2024-07-17 18:15:00|10936.5|10935.9|10937.3|10936.7|10937.5|10936.8|10936.2|10935.6|92
1721240400000|2024-07-17 18:20:00|10937.4|10936.8|10937.9|10937|10937.9|10937.2|10936.1|10935.2|99
1721240700000|2024-07-17 18:25:00|10938|10937.1|10938.7|10938.1|10938.9|10938.3|10938|10937.1|108
1721241000000|2024-07-17 18:30:00|10938.8|10938.2|10939.1|10938.5|10939.2|10938.6|10938.1|10937.5|101
1721241300000|2024-07-17 18:35:00|10939.2|10938.6|10938|10937.4|10939.7|10939.1|10937.3|10936.7|92
1721241600000|2024-07-17 18:40:00|10937.9|10937.3|10937.7|10937.1|10938.3|10937.6|10936.6|10936|126
1721241900000|2024-07-17 18:45:00|10937.6|10937|10937.8|10937.2|10938.1|10937.5|10937.1|10936.4|124
1721242200000|2024-07-17 18:50:00|10937.7|10937.1|10935.1|10934.5|10938|10937.4|10934.7|10934.1|75
1721242500000|2024-07-17 18:55:00|10935.2|10934.6|10937.2|10936.6|10937.4|10936.8|10935.2|10934.6|107
1721242800000|2024-07-17 19:00:00|10937.1|10936.5|10937.1|10936.2|10937.5|10936.6|10936.6|10935.7|137
1721243100000|2024-07-17 19:05:00|10937|10936.1|10938.3|10937.7|10938.8|10938.2|10937|10936.1|138
1721243400000|2024-07-17 19:10:00|10938.4|10937.8|10938.7|10937.8|10940|10939.4|10938.1|10937.5|106
1721243700000|2024-07-17 19:15:00|10938.8|10937.9|10938.7|10938.1|10938.9|10938.2|10938.2|10937.5|119
1721244000000|2024-07-17 19:20:00|10938.6|10938|10938.9|10938.3|10939.5|10938.7|10938.4|10937.8|95
1721244300000|2024-07-17 19:25:00|10938.8|10938.2|10938.7|10938.1|10939.4|10938.8|10938|10937.4|116
1721244600000|2024-07-17 19:30:00|10938.6|10938|10938.4|10937.8|10938.9|10938.3|10937.9|10937.3|119
1721244900000|2024-07-17 19:35:00|10938.3|10937.7|10937.7|10937.1|10938.4|10937.8|10937.2|10936.6|95
1721245200000|2024-07-17 19:40:00|10937.9|10937.3|10936.3|10935.7|10937.9|10937.3|10936.2|10935.6|79
1721245500000|2024-07-17 19:45:00|10936.4|10935.8|10936.4|10935.8|10936.7|10936.1|10935.1|10934.5|98
1721245800000|2024-07-17 19:50:00|10936.6|10936|10936.8|10936.2|10937.9|10937.3|10936.4|10935.8|99
1721246100000|2024-07-17 19:55:00|10936.6|10936|10936.6|10936|10937.6|10937|10936.3|10935.7|111
1721246400000|2024-07-17 20:00:00|10936.4|10935.8|10936.2|10935.6|10937|10936.2|10936.1|10935.2|85
1721246700000|2024-07-17 20:05:00|10936.1|10935.5|10936.2|10935.3|10936.3|10935.7|10935.6|10935|52
1721247000000|2024-07-17 20:10:00|10936|10935.4|10936.3|10935.7|10936.4|10935.7|10935.8|10935.2|26
1721247300000|2024-07-17 20:15:00|10936.2|10935.6|10938.1|10937.2|10938.1|10937.2|10936.2|10935.6|50
1721247600000|2024-07-17 20:20:00|10938|10937.1|10939|10938.1|10939.1|10938.2|10937.9|10937.1|59
1721247900000|2024-07-17 20:25:00|10939.1|10938.2|10938.9|10938|10939.3|10938.4|10938.6|10937.9|33
1721248200000|2024-07-17 20:30:00|10938.8|10938.3|10939.7|10939.1|10939.9|10939.3|10938.8|10938.2|44
1721248500000|2024-07-17 20:35:00|10939.8|10939.2|10940|10939.4|10940.1|10939.5|10939.6|10938.9|41
1721248800000|2024-07-17 20:40:00|10939.9|10939.3|10940.1|10939.2|10940.1|10939.4|10939.8|10939.1|31
1721249100000|2024-07-17 20:45:00|10940|10939.1|10939.6|10938.7|10940.1|10939.2|10939.6|10938.7|35
1721249400000|2024-07-17 20:50:00|10939.7|10938.8|10940.1|10939.2|10940.5|10939.6|10939.3|10938.4|37
1721249700000|2024-07-17 20:55:00|10940.4|10938.9|10940.5|10938|10940.7|10939|10940.1|10937.9|62
1721250000000|2024-07-17 21:00:00|10940.9|10937|10940.9|10937.1|10941.1|10937.5|10940.5|10937|23
1721250300000|2024-07-17 21:05:00|10940.8|10937.3|10940.6|10937.4|10940.8|10937.5|10940.6|10937.3|9
1721250600000|2024-07-17 21:10:00|10940.7|10937.5|10940.5|10937.2|10940.7|10937.5|10940.3|10937.2|6
1721250900000|2024-07-17 21:15:00|10940.6|10937.4|10940.5|10937.2|10940.7|10937.4|10940.5|10937.2|12
1721251200000|2024-07-17 21:20:00|10940.2|10937.3|10940.2|10937.3|10940.2|10937.6|10940.2|10937.1|31
1721251500000|2024-07-17 21:25:00|10940.3|10937.5|10940.3|10937.2|10940.3|10937.5|10940.2|10937.1|15
1721251800000|2024-07-17 21:30:00|10940.4|10937.1|10940.3|10937.3|10940.5|10937.3|10940.3|10937.1|14
1721252100000|2024-07-17 21:35:00|10940.2|10937.2|10940|10937.5|10940.3|10937.5|10940|10937.2|5
1721252400000|2024-07-17 21:40:00|10940.2|10937.3|10940.1|10937.1|10940.3|10937.3|10940.1|10937.1|7
1721252700000|2024-07-17 21:45:00|10940|10937|10939.9|10937|10940|10937.1|10939.9|10937|17
1721253000000|2024-07-17 21:50:00|10940|10936.9|10940|10937.2|10940.1|10937.2|10940|10936.9|7
1721253300000|2024-07-17 21:55:00|10940.1|10937.3|10939.6|10937.4|10940.2|10937.7|10939.6|10937.3|28
1721253600000|2024-07-17 22:00:00|10939.7|10937|10939.3|10937.8|10940|10938.1|10939.2|10937|67
1721253900000|2024-07-17 22:05:00|10939|10938.1|10939.1|10938.2|10939.2|10938.4|10938.9|10938|20
1721254200000|2024-07-17 22:10:00|10939.2|10938.3|10939.7|10938.8|10939.7|10938.8|10939|10938.1|23
1721254500000|2024-07-17 22:15:00|10939.6|10938.7|10939.7|10938.8|10940|10939.1|10939.4|10938.5|43
1721254800000|2024-07-17 22:20:00|10939.6|10939|10939.8|10938.9|10940.1|10939.2|10939.5|10938.7|97
1721255100000|2024-07-17 22:25:00|10939.9|10939|10939.2|10938.3|10939.9|10939|10938.8|10937.9|50
1721255400000|2024-07-17 22:30:00|10939.5|10938.6|10940|10939.1|10940.1|10939.2|10939.2|10938.3|77
1721255700000|2024-07-17 22:35:00|10940.3|10939.4|10940.1|10939.2|10940.3|10939.4|10939.9|10939|63
1721256000000|2024-07-17 22:40:00|10940|10939.1|10940.1|10939.2|10940.2|10939.3|10940|10939.1|56
1721256300000|2024-07-17 22:45:00|10940|10939.1|10940.1|10939.2|10940.1|10939.2|10939.9|10939|40
1721256600000|2024-07-17 22:50:00|10940|10939.1|10940|10939.1|10940.1|10939.2|10939.9|10939|25
1721256900000|2024-07-17 22:55:00|10939.9|10939|10940.2|10939.3|10940.2|10939.3|10939.9|10939|76
1721257200000|2024-07-17 23:00:00|10940.1|10939.2|10939.9|10939.3|10940.5|10939.6|10939.9|10939.1|90
1721257500000|2024-07-17 23:05:00|10940|10939.4|10940.8|10939.9|10941.3|10940.4|10939.9|10939.3|163
1721257800000|2024-07-17 23:10:00|10940.9|10940|10940.7|10939.8|10941.3|10940.4|10940.5|10939.7|84
1721258100000|2024-07-17 23:15:00|10940.8|10940.2|10941|10940.1|10941.4|10940.5|10940.6|10939.7|81
1721258400000|2024-07-17 23:20:00|10940.9|10940|10940.6|10939.7|10941|10940.1|10940|10939.4|83
1721258700000|2024-07-17 23:25:00|10940.5|10939.6|10940.8|10939.9|10941.1|10940.2|10940.3|10939.4|102
1721259000000|2024-07-17 23:30:00|10940.7|10940.1|10940.8|10939.9|10941|10940.1|10940.4|10939.7|72
1721259300000|2024-07-17 23:35:00|10940.7|10939.8|10940.6|10939.7|10941.3|10940.4|10940.2|10939.6|112
1721259600000|2024-07-17 23:40:00|10940.5|10939.6|10941|10940.1|10941.6|10940.7|10940.5|10939.6|83
1721259900000|2024-07-17 23:45:00|10941.1|10940.2|10940.4|10939.5|10941.1|10940.2|10940.2|10939.3|61
1721260200000|2024-07-17 23:50:00|10940.5|10939.6|10939.2|10938.6|10940.5|10939.6|10938.9|10938.3|53
1721260500000|2024-07-17 23:55:00|10939.4|10938.5|10940.7|10939.8|10941|10940.1|10939.1|10938.4|111
1721260800000|2024-07-18 00:00:00|10940.8|10939.9|10939.7|10938.8|10941.1|10940.2|10939|10938.1|116
1721261100000|2024-07-18 00:05:00|10939.8|10938.9|10939.3|10938.4|10939.9|10939|10938.9|10938.3|114
1721261400000|2024-07-18 00:10:00|10939.2|10938.3|10940|10939.1|10940.2|10939.3|10939.1|10938.2|85
1721261700000|2024-07-18 00:15:00|10939.9|10939|10940.4|10939.5|10940.5|10939.8|10939.7|10938.8|76
1721262000000|2024-07-18 00:20:00|10940.3|10939.4|10940.4|10939.8|10940.4|10939.8|10939.2|10938.6|70
1721262300000|2024-07-18 00:25:00|10940.5|10939.9|10940.6|10939.7|10941.1|10940.3|10939.9|10939.3|82
1721262600000|2024-07-18 00:30:00|10940.5|10939.6|10939.8|10939.2|10940.9|10940.3|10939.2|10938.6|108
1721262900000|2024-07-18 00:35:00|10939.7|10939.1|10939.7|10938.8|10939.9|10939.1|10938.8|10938.1|98
1721263200000|2024-07-18 00:40:00|10939.8|10938.9|10940.4|10939.8|10940.4|10939.8|10939|10938.4|56
1721263500000|2024-07-18 00:45:00|10940.5|10939.9|10939.5|10938.9|10940.6|10940|10939.5|10938.8|78
1721263800000|2024-07-18 00:50:00|10939.4|10938.8|10937.6|10937|10939.5|10938.9|10937.5|10936.6|108
1721264100000|2024-07-18 00:55:00|10937.4|10936.8|10937.4|10936.8|10937.7|10937.1|10937|10936.4|85
1721264400000|2024-07-18 01:00:00|10937.3|10936.7|10936.1|10935.5|10937.5|10936.9|10935.2|10934.5|189
1721264700000|2024-07-18 01:05:00|10936.2|10935.6|10935.9|10935|10937.1|10936.5|10935.4|10934.8|121
1721265000000|2024-07-18 01:10:00|10936|10935.1|10936.6|10936|10936.7|10936|10934.9|10934.3|121
1721265300000|2024-07-18 01:15:00|10936.8|10936.2|10936.6|10935.7|10937.7|10936.8|10936.1|10935.4|134
1721265600000|2024-07-18 01:20:00|10936.4|10935.5|10936.5|10935.9|10937.8|10937|10936.2|10935.3|147
1721265900000|2024-07-18 01:25:00|10936.6|10936|10937.5|10936.9|10938.1|10937.5|10936.6|10935.8|84
1721266200000|2024-07-18 01:30:00|10937.6|10937|10937.8|10936.9|10939.5|10938.6|10937.2|10936.6|192
1721266500000|2024-07-18 01:35:00|10937.5|10936.6|10935.4|10934.8|10937.5|10936.6|10935.4|10934.8|153
1721266800000|2024-07-18 01:40:00|10935.3|10934.5|10936.1|10935.2|10937|10936.3|10934.8|10934|158
1721267100000|2024-07-18 01:45:00|10936.3|10935.4|10936.1|10935.2|10937.7|10936.8|10935.3|10934.4|146
1721267400000|2024-07-18 01:50:00|10936.2|10935.3|10936.1|10935.2|10936.4|10935.5|10934.9|10934|125
1721267700000|2024-07-18 01:55:00|10936.2|10935.3|10934.8|10933.9|10936.2|10935.3|10934.5|10933.6|164
1721268000000|2024-07-18 02:00:00|10934.7|10933.8|10934.7|10933.8|10935.3|10934.4|10933.5|10932.6|155
1721268300000|2024-07-18 02:05:00|10934.8|10933.9|10934.9|10934|10935.3|10934.6|10934.5|10933.6|127
1721268600000|2024-07-18 02:10:00|10935.1|10934.2|10934.8|10933.9|10936.2|10935.6|10934.6|10933.8|72
1721268900000|2024-07-18 02:15:00|10935|10934.1|10934.4|10933.5|10935.2|10934.3|10933.9|10933|117
1721269200000|2024-07-18 02:20:00|10934.6|10933.7|10933.2|10932.6|10934.7|10933.8|10932.9|10932|94
1721269500000|2024-07-18 02:25:00|10933.3|10932.7|10933.2|10932.6|10933.4|10932.7|10932.6|10931.8|77
1721269800000|2024-07-18 02:30:00|10933.1|10932.5|10934.6|10934|10934.6|10934|10933.1|10932.5|67
1721270100000|2024-07-18 02:35:00|10934.8|10933.9|10934.3|10933.4|10934.8|10934.2|10933.5|10932.8|47
1721270400000|2024-07-18 02:40:00|10934.4|10933.5|10934.1|10933.5|10934.8|10933.9|10933.3|10932.4|71
1721270700000|2024-07-18 02:45:00|10934.2|10933.6|10934.8|10933.9|10935|10934.4|10933.8|10933.1|77
1721271000000|2024-07-18 02:50:00|10935|10934.1|10935.3|10934.4|10935.5|10934.6|10933.9|10933.3|74
1721271300000|2024-07-18 02:55:00|10935.4|10934.5|10935.6|10934.7|10936.2|10935.6|10935.2|10934.5|82
1721271600000|2024-07-18 03:00:00|10935.7|10934.8|10936.5|10935.6|10936.5|10935.9|10935.3|10934.7|98
1721271900000|2024-07-18 03:05:00|10936.6|10935.7|10935.8|10935.2|10936.6|10935.9|10935.6|10935|72
1721272200000|2024-07-18 03:10:00|10935.7|10935.1|10936.4|10935.5|10936.4|10935.5|10935.2|10934.6|49
1721272500000|2024-07-18 03:15:00|10936.5|10935.6|10935|10934.1|10937.1|10936.2|10935|10934.1|91
1721272800000|2024-07-18 03:20:00|10935.1|10934.2|10935.7|10935.1|10936.2|10935.4|10934.6|10934|70
1721273100000|2024-07-18 03:25:00|10935.8|10934.9|10936.5|10935.6|10936.8|10935.9|10935.5|10934.6|66
1721273400000|2024-07-18 03:30:00|10936.4|10935.5|10936.1|10935.5|10936.6|10936|10935.3|10934.5|56
1721273700000|2024-07-18 03:35:00|10936.2|10935.3|10935.3|10934.7|10936.3|10935.7|10935.2|10934.6|37
1721274000000|2024-07-18 03:40:00|10935.1|10934.5|10934.7|10933.8|10935.4|10934.8|10934.6|10933.8|88
1721274300000|2024-07-18 03:45:00|10934.6|10933.7|10933.7|10933.1|10934.6|10933.9|10933.7|10932.8|91
1721274600000|2024-07-18 03:50:00|10933.6|10933|10933.6|10933|10933.9|10933.3|10933.5|10932.8|55
1721274900000|2024-07-18 03:55:00|10933.7|10933.1|10933.2|10932.6|10933.7|10933.1|10932.6|10932|62
1721275200000|2024-07-18 04:00:00|10933.1|10932.5|10933|10932.1|10934|10933.4|10932.6|10932|45
1721275500000|2024-07-18 04:05:00|10933.1|10932.2|10933.3|10932.4|10933.4|10932.8|10932.2|10931.3|45
1721275800000|2024-07-18 04:10:00|10933.2|10932.7|10933.2|10932.6|10933.5|10932.9|10933.1|10932.3|40
1721276100000|2024-07-18 04:15:00|10933.3|10932.7|10934.3|10933.7|10934.4|10933.8|10933|10932.4|30
1721276400000|2024-07-18 04:20:00|10934.4|10933.8|10935.6|10935|10936.9|10936|10934.4|10933.8|123
1721276700000|2024-07-18 04:25:00|10935.4|10934.8|10934.2|10933.3|10936.2|10935.3|10933.9|10933|70
1721277000000|2024-07-18 04:30:00|10934.3|10933.4|10934.4|10933.8|10934.8|10934|10933.4|10932.8|66
1721277300000|2024-07-18 04:35:00|10934.3|10933.7|10934.4|10933.8|10934.7|10934.1|10934.3|10933.7|39
1721277600000|2024-07-18 04:40:00|10934.5|10933.9|10934.3|10933.7|10934.8|10934.2|10933.5|10932.9|73
1721277900000|2024-07-18 04:45:00|10934.4|10933.8|10934.8|10933.9|10935|10934.2|10934.1|10933.5|44
1721278200000|2024-07-18 04:50:00|10934.4|10933.8|10933.6|10933|10935.1|10934.4|10933.6|10933|76
1721278500000|2024-07-18 04:55:00|10933.7|10933.1|10933.9|10933.3|10934.8|10934.2|10933.6|10933|62
1721278800000|2024-07-18 05:00:00|10934.1|10933.2|10933.7|10933.1|10934.4|10933.8|10933.6|10932.8|74
1721279100000|2024-07-18 05:05:00|10933.8|10933.2|10933.8|10933.2|10934.1|10933.5|10933.2|10932.6|63
1721279400000|2024-07-18 05:10:00|10933.7|10933.1|10934.3|10933.4|10934.8|10933.9|10933.2|10932.3|64
1721279700000|2024-07-18 05:15:00|10934.4|10933.5|10934.1|10933.5|10934.7|10933.8|10933.7|10932.8|55
1721280000000|2024-07-18 05:20:00|10934.2|10933.6|10935.6|10935|10935.8|10935.2|10934.2|10933.6|73
1721280300000|2024-07-18 05:25:00|10935.7|10935.1|10934.5|10933.6|10936.3|10935.4|10934.5|10933.6|96
1721280600000|2024-07-18 05:30:00|10934.6|10933.7|10935.6|10935|10935.9|10935|10934.3|10933.4|72
1721280900000|2024-07-18 05:35:00|10935.9|10935.3|10935.2|10934.6|10936.9|10936|10934.9|10934|74
1721281200000|2024-07-18 05:40:00|10935.1|10934.5|10937.8|10937.2|10938.7|10937.8|10935.1|10934.5|205
1721281500000|2024-07-18 05:45:00|10937.7|10937.1|10938.1|10937.2|10938.4|10937.5|10937|10936.4|112
1721281800000|2024-07-18 05:50:00|10938.2|10937.3|10935.9|10935.3|10938.2|10937.5|10935.8|10935.2|127
1721282100000|2024-07-18 05:55:00|10935.8|10935.2|10937.4|10936.8|10937.5|10936.9|10935.3|10934.5|89
1721282400000|2024-07-18 06:00:00|10937.6|10936.7|10935.8|10934.9|10937.9|10937|10935.3|10934.4|185
1721282700000|2024-07-18 06:05:00|10935.7|10934.8|10935.2|10934.3|10936|10935.1|10933.8|10932.9|187
1721283000000|2024-07-18 06:10:00|10935.1|10934.2|10935.2|10934.6|10935.9|10935|10934|10933.3|189
1721283300000|2024-07-18 06:15:00|10935.1|10934.5|10935.1|10934.5|10937|10936.2|10934.7|10934.1|169
1721283600000|2024-07-18 06:20:00|10935|10934.4|10930.5|10929.9|10935|10934.4|10930.4|10929.8|258
1721283900000|2024-07-18 06:25:00|10930.6|10929.7|10931.8|10930.9|10932|10931.1|10929.9|10929|187
1721284200000|2024-07-18 06:30:00|10932|10931.1|10931.2|10930.3|10932.3|10931.7|10930.7|10929.8|248
1721284500000|2024-07-18 06:35:00|10931.3|10930.4|10929.5|10928.6|10931.3|10930.4|10927.9|10927.2|227
1721284800000|2024-07-18 06:40:00|10929.4|10928.5|10931.1|10930.5|10931.1|10930.5|10928.9|10928.3|194
1721285100000|2024-07-18 06:45:00|10931.4|10930.8|10931.7|10930.8|10931.7|10930.9|10929.8|10929|172
1721285400000|2024-07-18 06:50:00|10931.6|10930.7|10932|10931.4|10933|10932.1|10931.1|10930.4|131
1721285700000|2024-07-18 06:55:00|10931.8|10931.2|10931.6|10930.7|10932.7|10932|10931.2|10930.3|231
1721286000000|2024-07-18 07:00:00|10931.7|10930.8|10935.4|10934.5|10935.6|10934.7|10930.7|10929.8|363
1721286300000|2024-07-18 07:05:00|10935|10934.1|10934.1|10933.5|10935.5|10934.6|10933.1|10932.4|285
1721286600000|2024-07-18 07:10:00|10934.3|10933.7|10934.3|10933.4|10934.7|10933.9|10931.9|10931|325
1721286900000|2024-07-18 07:15:00|10934.2|10933.3|10930.9|10930.3|10934.2|10933.3|10930.4|10929.8|271
1721287200000|2024-07-18 07:20:00|10930.6|10930|10930.1|10929.5|10931.7|10931.1|10927.6|10926.7|296
1721287500000|2024-07-18 07:25:00|10929.9|10929.3|10929.5|10928.9|10930.7|10930.1|10928.3|10927.4|265
1721287800000|2024-07-18 07:30:00|10929.3|10928.7|10928.8|10927.9|10929.3|10928.7|10927.2|10926.3|283
1721288100000|2024-07-18 07:35:00|10928.6|10927.7|10927.3|10926.7|10929.7|10928.9|10926.6|10926|181
1721288400000|2024-07-18 07:40:00|10927.2|10926.6|10931|10930.4|10931.1|10930.5|10927.2|10926.6|191
1721288700000|2024-07-18 07:45:00|10930.7|10930.1|10930.5|10929.9|10931.9|10931.3|10930|10929.4|178
1721289000000|2024-07-18 07:50:00|10930.4|10929.8|10932|10931.4|10932.3|10931.5|10930.4|10929.8|154
1721289300000|2024-07-18 07:55:00|10931.9|10931.3|10931.9|10931|10932|10931.4|10929.2|10928.6|290
1721289600000|2024-07-18 08:00:00|10931.8|10931.2|10930.6|10930|10932.1|10931.5|10930.4|10929.8|175
1721289900000|2024-07-18 08:05:00|10930.8|10930.2|10930.6|10930|10931.1|10930.5|10929.4|10928.7|191
1721290200000|2024-07-18 08:10:00|10930.5|10929.9|10932.6|10932|10933|10932.4|10929.9|10929.3|170
1721290500000|2024-07-18 08:15:00|10932.5|10931.9|10934.6|10934|10934.8|10934.2|10932.4|10931.8|124
1721290800000|2024-07-18 08:20:00|10934.5|10933.9|10934.2|10933.6|10935.4|10934.8|10933.5|10932.9|206
1721291100000|2024-07-18 08:25:00|10934|10933.4|10935.2|10934.6|10935.4|10934.7|10933.9|10933.3|143
1721291400000|2024-07-18 08:30:00|10934.9|10934.3|10935.6|10935|10939.1|10938.5|10934.9|10934|231
1721291700000|2024-07-18 08:35:00|10935.5|10934.9|10934.7|10934.1|10936.2|10935.6|10934.1|10933.5|251
1721292000000|2024-07-18 08:40:00|10935|10934.4|10931.9|10931.3|10935|10934.4|10931.2|10930.3|194
1721292300000|2024-07-18 08:45:00|10932|10931.4|10933.2|10932.6|10933.9|10933.1|10931.5|10930.8|215
1721292600000|2024-07-18 08:50:00|10933.4|10932.8|10931.9|10931|10933.4|10932.8|10930.9|10930.3|160
1721292900000|2024-07-18 08:55:00|10931.7|10930.8|10931|10930.4|10933.4|10932.5|10930.4|10929.8|252
1721293200000|2024-07-18 09:00:00|10930.9|10930.3|10930.5|10929.9|10932.2|10931.3|10929.3|10928.7|198
1721293500000|2024-07-18 09:05:00|10930.4|10929.8|10930.2|10929.6|10930.9|10930.2|10929.6|10928.7|190
1721293800000|2024-07-18 09:10:00|10930.3|10929.4|10929.8|10928.9|10931.3|10930.4|10928.6|10927.7|158
1721294100000|2024-07-18 09:15:00|10929.7|10928.8|10928.7|10928.1|10929.9|10929.3|10928.6|10928|95
1721294400000|2024-07-18 09:20:00|10928.8|10928.2|10928.4|10927.8|10929.2|10928.5|10927.7|10926.8|127
1721294700000|2024-07-18 09:25:00|10928.3|10927.7|10929.5|10928.9|10929.7|10929.1|10928.2|10927.6|115
1721295000000|2024-07-18 09:30:00|10929.6|10929|10928.4|10927.8|10929.7|10929.1|10927.8|10927.2|109
1721295300000|2024-07-18 09:35:00|10928.5|10927.9|10930.2|10929.3|10930.5|10929.6|10928.2|10927.4|148
1721295600000|2024-07-18 09:40:00|10930.3|10929.4|10929.2|10928.6|10930.5|10929.7|10929.2|10928.4|93
1721295900000|2024-07-18 09:45:00|10929.1|10928.5|10928.9|10928.3|10929.6|10928.8|10928.6|10927.9|94
1721296200000|2024-07-18 09:50:00|10929|10928.4|10930.6|10930|10931.7|10930.8|10929|10928.4|124
1721296500000|2024-07-18 09:55:00|10930.3|10929.7|10931.4|10930.5|10932|10931.1|10929.3|10928.7|196
1721296800000|2024-07-18 10:00:00|10931.2|10930.3|10929.6|10929|10931.2|10930.3|10929.2|10928.6|163
1721297100000|2024-07-18 10:05:00|10929.5|10928.9|10930.6|10929.7|10930.9|10930.2|10928.9|10928.3|154
1721297400000|2024-07-18 10:10:00|10930.5|10929.6|10930.2|10929.3|10931|10930.2|10929.9|10929|151
1721297700000|2024-07-18 10:15:00|10930.3|10929.4|10930.8|10930.2|10931.6|10930.7|10930|10929.1|139
1721298000000|2024-07-18 10:20:00|10931|10930.1|10931.2|10930.6|10931.3|10930.7|10929.7|10929.1|127
1721298300000|2024-07-18 10:25:00|10930.9|10930.3|10930.8|10930.2|10931|10930.4|10929.2|10928.6|141
1721298600000|2024-07-18 10:30:00|10930.7|10930.1|10933.2|10932.6|10933.2|10932.6|10930.5|10929.9|123
1721298900000|2024-07-18 10:35:00|10933.1|10932.5|10934.4|10933.8|10935.7|10934.8|10933.1|10932.5|117
1721299200000|2024-07-18 10:40:00|10934.3|10933.7|10936.7|10935.8|10936.7|10935.9|10934|10933.4|123
1721299500000|2024-07-18 10:45:00|10936.6|10935.7|10936.3|10935.4|10936.7|10935.8|10935.2|10934.5|121
1721299800000|2024-07-18 10:50:00|10936.4|10935.5|10934.8|10934.2|10936.4|10935.5|10933.8|10932.9|114
1721300100000|2024-07-18 10:55:00|10934.3|10933.7|10933.4|10932.8|10934.7|10934.1|10933.1|10932.5|107
1721300400000|2024-07-18 11:00:00|10933.3|10932.7|10933.4|10932.5|10933.7|10932.9|10932.5|10931.9|112
1721300700000|2024-07-18 11:05:00|10933.5|10932.6|10932.7|10932.1|10933.5|10932.6|10931.8|10931|129
1721301000000|2024-07-18 11:10:00|10932.6|10932|10932.8|10932.2|10933|10932.3|10931.4|10930.8|127
1721301300000|2024-07-18 11:15:00|10932.9|10932.3|10931.3|10930.4|10933.3|10932.7|10931.2|10930.3|108
1721301600000|2024-07-18 11:20:00|10931.4|10930.5|10932.9|10932.3|10933.1|10932.5|10931.3|10930.4|141
1721301900000|2024-07-18 11:25:00|10932.8|10932.2|10931.3|10930.4|10933.3|10932.5|10930.9|10930.3|98
1721302200000|2024-07-18 11:30:00|10931.2|10930.6|10930.3|10929.7|10931.2|10930.6|10928.9|10928.3|102
1721302500000|2024-07-18 11:35:00|10930.2|10929.6|10931.1|10930.5|10931.3|10930.7|10929.1|10928.2|121
1721302800000|2024-07-18 11:40:00|10931.2|10930.6|10929.7|10928.8|10931.6|10931|10929.4|10928.7|120
1721303100000|2024-07-18 11:45:00|10929.9|10929|10929.4|10928.8|10930.4|10929.8|10929.2|10928.4|146
1721303400000|2024-07-18 11:50:00|10929.3|10928.7|10930.1|10929.5|10930.6|10929.8|10929.3|10928.7|107
1721303700000|2024-07-18 11:55:00|10929.7|10928.8|10928|10927.4|10929.9|10929.3|10926.6|10925.8|263
1721304000000|2024-07-18 12:00:00|10927.9|10927.3|10929.1|10928.2|10929.5|10928.8|10927.7|10927.1|236
1721304300000|2024-07-18 12:05:00|10929.2|10928.3|10930.3|10929.4|10931.3|10930.4|10927.5|10926.9|211
1721304600000|2024-07-18 12:10:00|10930.2|10929.3|10929.3|10925.5|10931.2|10930.5|10927.8|10925.5|208
1721304900000|2024-07-18 12:15:00|10929.4|10925.4|10931.9|10931.3|10934.2|10933.3|10928.7|10925.3|321
1721305200000|2024-07-18 12:20:00|10932.1|10931.5|10933.9|10933|10934.6|10934|10932.1|10931.5|277
1721305500000|2024-07-18 12:25:00|10933.8|10932.9|10932.7|10928.7|10934.4|10933.5|10931.3|10928.7|187
1721305800000|2024-07-18 12:30:00|10933.8|10930.8|10935.3|10934.7|10937.5|10936.6|10932.1|10930.5|659
1721306100000|2024-07-18 12:35:00|10935.2|10934.6|10935.4|10934.8|10936.2|10935.3|10933.3|10932.6|447
1721306400000|2024-07-18 12:40:00|10935.3|10934.7|10932.2|10931.3|10935.6|10935|10930.8|10929.9|367
1721306700000|2024-07-18 12:45:00|10932.3|10931.4|10928.4|10927.8|10932.5|10931.6|10927.9|10927.2|424
1721307000000|2024-07-18 12:50:00|10928.3|10927.7|10926.3|10925.7|10929.3|10928.7|10925.9|10925|410
1721307300000|2024-07-18 12:55:00|10926.2|10925.6|10929|10928.1|10929.1|10928.2|10924.1|10923.5|406
1721307600000|2024-07-18 13:00:00|10928.8|10928.2|10925|10924.1|10929.5|10928.9|10924.8|10923.9|549
1721307900000|2024-07-18 13:05:00|10925.1|10924.2|10924.9|10924.3|10927.6|10926.7|10921.5|10920.6|584
1721308200000|2024-07-18 13:10:00|10924.7|10924.1|10920.8|10919.9|10925.4|10924.8|10920.6|10919.7|485
1721308500000|2024-07-18 13:15:00|10920.6|10920|10920.3|10919.4|10923.5|10922.9|10918.6|10918|396
1721308800000|2024-07-18 13:20:00|10920.7|10919.8|10917.9|10917.3|10920.7|10919.8|10916.7|10915.8|388
1721309100000|2024-07-18 13:25:00|10917.8|10917.2|10915.7|10915.1|10919.4|10918.5|10915.4|10914.7|317
1721309400000|2024-07-18 13:30:00|10915.1|10914.5|10916.1|10915.2|10917|10916.4|10913|10912.4|456
1721309700000|2024-07-18 13:35:00|10916|10915.1|10917.1|10916.2|10917.4|10916.7|10915.5|10914.6|247
1721310000000|2024-07-18 13:40:00|10917.2|10916.3|10913.9|10913.3|10919.5|10918.6|10913.8|10913.2|337
1721310300000|2024-07-18 13:45:00|10913.8|10913.2|10913.9|10913|10916.4|10915.7|10913.3|10912.6|364
1721310600000|2024-07-18 13:50:00|10914|10913.1|10909.3|10908.4|10914|10913.3|10909.1|10908.2|303
1721310900000|2024-07-18 13:55:00|10909.4|10908.5|10911.7|10910.8|10912.4|10911.5|10907.9|10907|348
1721311200000|2024-07-18 14:00:00|10911.8|10910.9|10907.7|10906.8|10912.5|10911.6|10906.9|10906.2|419
1721311500000|2024-07-18 14:05:00|10907.8|10906.9|10910.1|10909.5|10910.8|10910.2|10907.1|10906.5|317
1721311800000|2024-07-18 14:10:00|10910.2|10909.6|10907.4|10906.8|10910.2|10909.6|10907|10906.2|242
1721312100000|2024-07-18 14:15:00|10907.5|10906.9|10907.1|10906.5|10908.8|10908.2|10906.9|10906.3|211
1721312400000|2024-07-18 14:20:00|10907|10906.4|10909.1|10908.5|10909.4|10908.8|10905.2|10904.6|219
1721312700000|2024-07-18 14:25:00|10909|10908.4|10910.4|10909.8|10911.3|10910.4|10907|10906.4|243
1721313000000|2024-07-18 14:30:00|10910.5|10909.9|10912.6|10911.7|10912.7|10911.8|10909.9|10909|302
1721313300000|2024-07-18 14:35:00|10912.4|10911.5|10912.1|10911.5|10913.4|10912.6|10910.9|10910.2|376
1721313600000|2024-07-18 14:40:00|10911.9|10911.3|10911.7|10911.1|10912.2|10911.3|10908|10907.4|450
1721313900000|2024-07-18 14:45:00|10911.6|10911|10911.5|10910.9|10913.3|10912.4|10908.4|10907.8|592
1721314200000|2024-07-18 14:50:00|10911.6|10911|10915.1|10914.5|10915.5|10914.6|10909.6|10908.7|459
1721314500000|2024-07-18 14:55:00|10915|10914.4|10915.2|10914.6|10917.1|10916.2|10914.5|10913.9|366
1721314800000|2024-07-18 15:00:00|10914.7|10914.1|10913|10912.4|10916.8|10916.2|10913|10912.4|318
1721315100000|2024-07-18 15:05:00|10912.9|10912.3|10912.2|10911.3|10913.6|10912.8|10912|10911.1|189
1721315400000|2024-07-18 15:10:00|10912.1|10911.2|10908.3|10907.4|10912.1|10911.2|10908.2|10907.4|220
1721315700000|2024-07-18 15:15:00|10908.4|10907.5|10908.9|10908.3|10909.7|10908.8|10906.9|10906|269
1721316000000|2024-07-18 15:20:00|10908.8|10908.2|10908.1|10907.2|10910.1|10909.5|10907.8|10907.1|225
1721316300000|2024-07-18 15:25:00|10908|10907.1|10906.9|10906.3|10909.6|10908.7|10906.9|10906.3|204
1721316600000|2024-07-18 15:30:00|10906.8|10906.2|10906.4|10905.8|10907.2|10906.6|10905.3|10904.7|176
1721316900000|2024-07-18 15:35:00|10906.5|10905.9|10906.9|10906.3|10908.4|10907.7|10905.5|10904.6|247
1721317200000|2024-07-18 15:40:00|10906.8|10906.2|10913.2|10912.3|10918.8|10917.9|10906.6|10906|664
1721317500000|2024-07-18 15:45:00|10913.3|10912.7|10912.7|10911.8|10916.8|10916|10912.1|10911.2|358
1721317800000|2024-07-18 15:50:00|10912.8|10911.9|10912.5|10911.9|10915.6|10914.8|10912.1|10911.5|280
1721318100000|2024-07-18 15:55:00|10912.7|10912.1|10912.6|10912|10914.2|10913.6|10911.2|10910.6|313
1721318400000|2024-07-18 16:00:00|10912.5|10911.9|10912.7|10912.1|10914.1|10913.5|10912.1|10911.5|298
1721318700000|2024-07-18 16:05:00|10912.8|10912.2|10914|10913.4|10914.2|10913.6|10911.4|10910.8|206
1721319000000|2024-07-18 16:10:00|10913.7|10913.1|10913.9|10913.3|10914.1|10913.5|10912.5|10911.9|218
1721319300000|2024-07-18 16:15:00|10913.8|10913.2|10913.1|10912.5|10913.8|10913.2|10912|10911.4|217
1721319600000|2024-07-18 16:20:00|10913.3|10912.7|10915.5|10914.9|10915.5|10914.9|10912.5|10911.9|171
1721319900000|2024-07-18 16:25:00|10915.3|10914.7|10916.1|10915.5|10916.1|10915.5|10914.1|10913.5|238
1721320200000|2024-07-18 16:30:00|10916|10915.4|10916.2|10915.6|10916.4|10915.8|10914.9|10914.3|207
1721320500000|2024-07-18 16:35:00|10916.1|10915.5|10915.5|10914.9|10916.6|10916|10914.5|10913.9|158
1721320800000|2024-07-18 16:40:00|10915.6|10915|10913.9|10913|10915.6|10915|10913.8|10912.9|160
1721321100000|2024-07-18 16:45:00|10913.8|10912.9|10914|10913.4|10914.5|10913.9|10912.9|10912.2|187
1721321400000|2024-07-18 16:50:00|10913.9|10913.3|10913.7|10913.1|10914.1|10913.5|10912.5|10911.9|107
1721321700000|2024-07-18 16:55:00|10913.6|10913|10916.5|10915.6|10916.8|10915.9|10913.4|10912.8|151
1721322000000|2024-07-18 17:00:00|10916.4|10915.8|10913.4|10912.8|10916.8|10916.2|10913.4|10912.8|170
1721322300000|2024-07-18 17:05:00|10913.3|10912.7|10913.6|10913|10914.3|10913.7|10912.5|10911.9|186
1721322600000|2024-07-18 17:10:00|10913.5|10912.9|10915.6|10915|10916.6|10915.8|10913.5|10912.9|146
1721322900000|2024-07-18 17:15:00|10915.5|10914.9|10915|10914.4|10915.7|10915.1|10913.6|10913|148
1721323200000|2024-07-18 17:20:00|10914.9|10914.3|10913.9|10913|10915.9|10915|10913.5|10912.6|207
1721323500000|2024-07-18 17:25:00|10913.7|10912.8|10912|10911.1|10913.8|10912.9|10911.9|10911|198
1721323800000|2024-07-18 17:30:00|10912.1|10911.2|10909.9|10909|10912.2|10911.3|10909.9|10909|106
1721324100000|2024-07-18 17:35:00|10910.4|10909.5|10910.9|10910|10911.1|10910.4|10910|10909.1|70
1721324400000|2024-07-18 17:40:00|10911|10910.1|10911|10910.1|10911.6|10910.7|10910.4|10909.5|113
1721324700000|2024-07-18 17:45:00|10911.1|10910.2|10911.9|10911.3|10912.9|10912|10911.1|10910.2|121
1721325000000|2024-07-18 17:50:00|10911.8|10911.2|10909.4|10908.8|10911.8|10911.2|10909.4|10908.8|90
1721325300000|2024-07-18 17:55:00|10909.5|10908.6|10907.3|10906.7|10909.5|10908.6|10907.2|10906.4|128
1721325600000|2024-07-18 18:00:00|10907.4|10906.8|10905.9|10905.3|10907.8|10907.2|10905.3|10904.6|194
1721325900000|2024-07-18 18:05:00|10905.7|10905.1|10905.9|10905|10907.1|10906.4|10905.2|10904.6|136
1721326200000|2024-07-18 18:10:00|10905.8|10904.9|10901.4|10900.5|10906|10905.1|10900.7|10899.9|159
1721326500000|2024-07-18 18:15:00|10901.6|10900.7|10900.9|10900.3|10902.4|10901.7|10900.9|10900.3|129
1721326800000|2024-07-18 18:20:00|10901|10900.4|10901.3|10900.7|10902|10901.4|10899.5|10898.9|183
1721327100000|2024-07-18 18:25:00|10901.4|10900.8|10900|10899.1|10901.7|10901.1|10899.5|10898.6|218
1721327400000|2024-07-18 18:30:00|10899.9|10899|10900.5|10899.6|10901|10900.1|10898.8|10897.9|163
1721327700000|2024-07-18 18:35:00|10900.6|10899.7|10899.4|10898.5|10901.5|10900.6|10899.3|10898.4|160
1721328000000|2024-07-18 18:40:00|10899.3|10898.4|10896.5|10895.6|10899.5|10898.6|10896.3|10895.4|160
1721328300000|2024-07-18 18:45:00|10896.4|10895.5|10897.3|10896.7|10898.3|10897.7|10896.1|10895.3|161
1721328600000|2024-07-18 18:50:00|10897.2|10896.6|10898.4|10897.8|10898.5|10897.9|10896.1|10895.2|193
1721328900000|2024-07-18 18:55:00|10898.7|10898.1|10899.3|10898.7|10899.4|10898.8|10898.6|10897.7|136
1721329200000|2024-07-18 19:00:00|10899.2|10898.6|10898|10897.4|10900.3|10899.7|10897.3|10896.7|189
1721329500000|2024-07-18 19:05:00|10898.1|10897.5|10897.4|10896.5|10898.8|10898.2|10897.3|10896.4|211
1721329800000|2024-07-18 19:10:00|10897.3|10896.4|10896.4|10895.5|10897.8|10896.9|10895.4|10894.5|314
1721330100000|2024-07-18 19:15:00|10896.7|10895.8|10895.7|10895.1|10897|10896.1|10895.4|10894.8|191
1721330400000|2024-07-18 19:20:00|10895.8|10895.2|10894.1|10893.5|10896.4|10895.8|10894|10893.4|184
1721330700000|2024-07-18 19:25:00|10894.2|10893.6|10895.7|10895.1|10896.6|10896|10894.2|10893.6|187
1721331000000|2024-07-18 19:30:00|10895.9|10895|10897.2|10896.3|10898.7|10897.8|10895.8|10894.9|262
1721331300000|2024-07-18 19:35:00|10897.3|10896.4|10898.8|10897.9|10899|10898.4|10896.6|10896|186
1721331600000|2024-07-18 19:40:00|10898.9|10898|10898.6|10897.7|10899|10898.2|10897.9|10897|180
1721331900000|2024-07-18 19:45:00|10898.5|10897.6|10899.9|10899|10899.9|10899|10897.7|10897.1|113
1721332200000|2024-07-18 19:50:00|10899.7|10898.8|10895.5|10894.9|10900.2|10899.3|10895.5|10894.9|194
1721332500000|2024-07-18 19:55:00|10895.8|10895.2|10897.5|10896.9|10897.8|10897.2|10895.6|10895|182
1721332800000|2024-07-18 20:00:00|10897.3|10896.7|10898.7|10897.8|10898.9|10898.3|10896.9|10896.3|88
1721333100000|2024-07-18 20:05:00|10898.8|10897.9|10898.5|10897.6|10899.3|10898.4|10898.3|10897.4|36
1721333400000|2024-07-18 20:10:00|10898.6|10897.7|10898.8|10897.9|10898.9|10898.1|10898.2|10897.3|21
1721333700000|2024-07-18 20:15:00|10898.9|10898|10898.9|10898|10899|10898.1|10898.7|10897.8|62
1721334000000|2024-07-18 20:20:00|10898.7|10898.1|10898.5|10897.9|10898.9|10898.1|10898.5|10897.7|48
1721334300000|2024-07-18 20:25:00|10898.6|10897.7|10898.4|10897.5|10898.6|10897.7|10898|10897.1|49
1721334600000|2024-07-18 20:30:00|10898.5|10897.6|10896.7|10895.8|10898.6|10897.7|10896.5|10895.6|72
1721334900000|2024-07-18 20:35:00|10896.4|10895.5|10898.2|10897.3|10898.2|10897.3|10896.4|10895.5|44
1721335200000|2024-07-18 20:40:00|10898.1|10897.5|10897.1|10896.2|10898.3|10897.5|10896.9|10896|28
1721335500000|2024-07-18 20:45:00|10897|10896.1|10896.6|10895.7|10897.2|10896.3|10896.6|10895.7|22
1721335800000|2024-07-18 20:50:00|10896.5|10895.6|10896.2|10895.3|10896.9|10896|10896.1|10895.2|31
1721336100000|2024-07-18 20:55:00|10896.5|10895|10897.8|10895.1|10898|10895.4|10896.3|10894.3|49
1721336400000|2024-07-18 21:00:00|10901.6|10895|10903.6|10897|10903.6|10897|10901.6|10895|36
1721336700000|2024-07-18 21:05:00|10903.7|10897.1|10901.9|10895.3|10903.7|10897.1|10901.2|10894.6|34
1721337000000|2024-07-18 21:10:00|10901.8|10895.2|10902.7|10896.1|10903.2|10896.6|10901.8|10895.2|33
1721337300000|2024-07-18 21:15:00|10902.6|10896|10902.5|10895.9|10902.6|10896|10902.3|10895.7|10
1721337600000|2024-07-18 21:20:00|10902.6|10896|10900.2|10893.7|10902.6|10896|10899.8|10893.2|25
1721337900000|2024-07-18 21:25:00|10900.3|10893.8|10900|10894.3|10900.3|10894.3|10899.9|10893.8|13
1721338200000|2024-07-18 21:30:00|10900.1|10894.4|10900|10894.1|10900.1|10894.4|10899.9|10894.1|17
1721338500000|2024-07-18 21:35:00|10900.1|10894.2|10902.1|10895.5|10902.2|10895.6|10899.8|10894.2|16
1721338800000|2024-07-18 21:40:00|10902|10895.4|10902.3|10895.7|10902.4|10895.8|10902|10895.4|9
1721339100000|2024-07-18 21:45:00|10902.5|10895.9|10902.1|10895.5|10902.7|10896.1|10902.1|10895.5|19
1721339400000|2024-07-18 21:50:00|10902|10895.4|10902.4|10895.8|10902.4|10895.8|10901.7|10895.1|13
1721339700000|2024-07-18 21:55:00|10902.3|10895.7|10900.8|10894.7|10902.4|10896|10900.6|10894.7|30
1721340000000|2024-07-18 22:00:00|10900.9|10894.9|10899|10896.6|10901.3|10896.9|10898|10894.2|124
1721340300000|2024-07-18 22:05:00|10898.7|10896.9|10898.8|10897.3|10899.1|10897.5|10898|10896.6|60
1721340600000|2024-07-18 22:10:00|10898.9|10897.2|10898.4|10897.1|10899.1|10897.5|10898.3|10897|53
1721340900000|2024-07-18 22:15:00|10898.5|10897.2|10899.1|10898.2|10899.6|10898.6|10898.5|10897.2|84
1721341200000|2024-07-18 22:20:00|10899|10898.1|10900.3|10899.4|10900.5|10899.6|10899|10898.1|50
1721341500000|2024-07-18 22:25:00|10900.2|10899.3|10900.4|10899.5|10900.6|10899.7|10899.7|10898.8|74
1721341800000|2024-07-18 22:30:00|10900.3|10899.4|10898.2|10897.3|10900.3|10899.4|10898.2|10897.3|57
1721342100000|2024-07-18 22:35:00|10898.1|10897.2|10899|10898.1|10899.1|10898.2|10898|10897.1|86
1721342400000|2024-07-18 22:40:00|10899.1|10898.2|10899.3|10898.4|10899.3|10898.4|10899|10898.1|34
1721342700000|2024-07-18 22:45:00|10899.2|10898.3|10899|10898.1|10899.3|10898.4|10898.7|10897.8|21
1721343000000|2024-07-18 22:50:00|10899.1|10898.2|10899.9|10899|10900.1|10899.2|10899|10898.1|52
1721343300000|2024-07-18 22:55:00|10900|10899.1|10898|10897.1|10900.1|10899.2|10897.8|10896.9|58
1721343600000|2024-07-18 23:00:00|10898.1|10897.5|10898.4|10897.5|10898.6|10897.7|10897.1|10896.2|48
1721343900000|2024-07-18 23:05:00|10898.5|10897.6|10899.8|10898.9|10899.8|10898.9|10898.4|10897.5|52
1721344200000|2024-07-18 23:10:00|10899.7|10899.1|10900|10899.4|10900.5|10899.7|10899.7|10899|53
1721344500000|2024-07-18 23:15:00|10899.9|10899.3|10899.2|10898.3|10900.1|10899.4|10899.1|10898.2|44
1721344800000|2024-07-18 23:20:00|10899.3|10898.4|10899|10898.4|10899.3|10898.6|10899|10898.2|12
1721345100000|2024-07-18 23:25:00|10899.1|10898.5|10900.6|10899.7|10900.6|10899.7|10899.1|10898.5|25
1721345400000|2024-07-18 23:30:00|10900.4|10899.8|10899.8|10899.2|10900.5|10899.8|10899.2|10898.6|38
1721345700000|2024-07-18 23:35:00|10899.9|10899.3|10900.7|10899.8|10900.7|10899.8|10899.8|10899|52
1721346000000|2024-07-18 23:40:00|10900.4|10899.5|10901.2|10900.3|10901.9|10901|10900.4|10899.5|38
1721346300000|2024-07-18 23:45:00|10901.3|10900.4|10902|10901.1|10902.2|10901.3|10901|10900.1|91
1721346600000|2024-07-18 23:50:00|10902.1|10901.2|10901.8|10900.9|10902.2|10901.3|10901.5|10900.6|55
1721346900000|2024-07-18 23:55:00|10901.7|10900.8|10900.6|10900|10902.1|10901.4|10900.6|10899.8|58
1721347200000|2024-07-19 00:00:00|10900.7|10899.8|10896.9|10896.3|10900.8|10900|10896.7|10896.1|245
1721347500000|2024-07-19 00:05:00|10897|10896.4|10896.4|10895.8|10899.1|10898.2|10895.9|10895.3|204
1721347800000|2024-07-19 00:10:00|10896.3|10895.7|10895.2|10894.6|10897.2|10896.6|10894.5|10893.6|130
1721348100000|2024-07-19 00:15:00|10895.1|10894.5|10893.5|10892.9|10896.4|10895.8|10893.5|10892.8|151
1721348400000|2024-07-19 00:20:00|10893.6|10893|10895.8|10894.9|10896.5|10895.8|10893.5|10892.9|98
1721348700000|2024-07-19 00:25:00|10895.7|10894.8|10895.8|10894.9|10896.6|10896|10895.4|10894.5|132
1721349000000|2024-07-19 00:30:00|10895.9|10895|10897.4|10896.5|10897.6|10896.7|10895.7|10894.8|97
1721349300000|2024-07-19 00:35:00|10897.5|10896.6|10895.3|10894.4|10897.6|10896.7|10895.3|10894.4|103
1721349600000|2024-07-19 00:40:00|10895.5|10894.6|10895.1|10894.5|10896|10895.4|10894.9|10894.1|88
1721349900000|2024-07-19 00:45:00|10895.2|10894.6|10894.9|10894|10895.6|10894.8|10894.8|10893.9|83
1721350200000|2024-07-19 00:50:00|10894.7|10893.8|10892|10891.1|10895|10894.1|10891.7|10890.8|143
1721350500000|2024-07-19 00:55:00|10892.1|10891.2|10892.5|10891.6|10893.5|10892.7|10891.3|10890.4|128
1721350800000|2024-07-19 01:00:00|10892.6|10891.7|10891.6|10891|10895.2|10894.3|10891.4|10890.8|166
1721351100000|2024-07-19 01:05:00|10891.7|10891.1|10892|10891.4|10893.2|10892.6|10890.5|10889.8|149
1721351400000|2024-07-19 01:10:00|10891.9|10891.3|10891.8|10890.9|10892.8|10892.2|10891.4|10890.7|110
1721351700000|2024-07-19 01:15:00|10891.7|10890.8|10891.4|10890.8|10891.7|10890.9|10890.6|10889.7|121
1721352000000|2024-07-19 01:20:00|10891.5|10890.9|10891.9|10891.3|10892.8|10892.2|10891.5|10890.9|79
1721352300000|2024-07-19 01:25:00|10892|10891.4|10890.7|10890.1|10892.2|10891.6|10890.5|10889.8|81
1721352600000|2024-07-19 01:30:00|10890.6|10890|10889.5|10888.9|10891.7|10891.1|10889.5|10888.9|127
1721352900000|2024-07-19 01:35:00|10889.3|10888.7|10890.2|10889.6|10890.3|10889.7|10889.3|10888.6|86
1721353200000|2024-07-19 01:40:00|10890.1|10889.5|10889.4|10888.8|10890.3|10889.7|10888.6|10888|115
1721353500000|2024-07-19 01:45:00|10889.3|10888.7|10887.9|10887|10889.8|10889.1|10886.7|10886|174
1721353800000|2024-07-19 01:50:00|10887.7|10886.8|10888.4|10887.8|10888.6|10887.8|10887.7|10886.8|155
1721354100000|2024-07-19 01:55:00|10888.3|10887.7|10887.9|10887.3|10889.3|10888.7|10887.3|10886.6|155
1721354400000|2024-07-19 02:00:00|10888|10887.1|10888|10887.4|10888.4|10887.8|10887.5|10886.9|119
1721354700000|2024-07-19 02:05:00|10888.2|10887.6|10890.1|10889.5|10891.2|10890.3|10888.1|10887.5|108
1721355000000|2024-07-19 02:10:00|10890.3|10889.7|10889.3|10888.7|10890.7|10890.1|10888.1|10887.5|93
1721355300000|2024-07-19 02:15:00|10889|10888.4|10888.8|10887.9|10889.2|10888.6|10888.3|10887.4|115
1721355600000|2024-07-19 02:20:00|10888.7|10887.8|10889.1|10888.2|10890.2|10889.3|10888.7|10887.8|151
1721355900000|2024-07-19 02:25:00|10889.4|10888.5|10889.3|10888.7|10889.7|10889.1|10888.6|10887.7|103
1721356200000|2024-07-19 02:30:00|10889.4|10888.8|10890.3|10889.7|10890.4|10889.8|10889.1|10888.5|88
1721356500000|2024-07-19 02:35:00|10890.4|10889.8|10890.6|10890|10891.7|10890.8|10890.3|10889.7|92
1721356800000|2024-07-19 02:40:00|10890.5|10889.9|10890.4|10889.8|10891.5|10890.9|10889.9|10889.3|103
1721357100000|2024-07-19 02:45:00|10890.6|10890|10891.2|10890.3|10891.7|10890.8|10889.8|10889|103
1721357400000|2024-07-19 02:50:00|10891.3|10890.4|10891|10890.4|10891.7|10890.9|10890.9|10890.3|54
1721357700000|2024-07-19 02:55:00|10891.1|10890.5|10892.5|10891.6|10892.7|10891.8|10891|10890.4|57
1721358000000|2024-07-19 03:00:00|10892.4|10891.5|10891.1|10890.5|10892.6|10892|10890.8|10890|95
1721358300000|2024-07-19 03:05:00|10891|10890.4|10889.5|10888.9|10891.5|10890.9|10889.4|10888.8|63
1721358600000|2024-07-19 03:10:00|10889.3|10888.7|10889.5|10888.6|10889.8|10889|10889|10888.3|68
1721358900000|2024-07-19 03:15:00|10889.4|10888.8|10889.9|10889.3|10889.9|10889.3|10888.3|10887.5|53
1721359200000|2024-07-19 03:20:00|10890|10889.1|10889.8|10889.2|10890.1|10889.4|10889|10888.4|39
1721359500000|2024-07-19 03:25:00|10890|10889.1|10889.4|10888.8|10890|10889.3|10889.2|10888.6|35
1721359800000|2024-07-19 03:30:00|10889.3|10888.7|10889.4|10888.5|10890|10889.4|10888.9|10888.3|54
1721360100000|2024-07-19 03:35:00|10889.5|10888.6|10889.8|10888.9|10890|10889.1|10889.3|10888.6|58
1721360400000|2024-07-19 03:40:00|10889.9|10889|10889.5|10888.6|10890|10889.1|10889.4|10888.5|45
1721360700000|2024-07-19 03:45:00|10889.4|10888.5|10888.4|10887.8|10889.5|10888.6|10888.2|10887.5|53
1721361000000|2024-07-19 03:50:00|10888.5|10887.9|10889.5|10888.6|10889.9|10889.3|10888.3|10887.7|51
1721361300000|2024-07-19 03:55:00|10889.4|10888.8|10888.9|10888|10889.6|10888.8|10888.7|10887.8|64
1721361600000|2024-07-19 04:00:00|10888.5|10887.6|10888.4|10887.8|10889|10888.4|10888.3|10887.4|49
1721361900000|2024-07-19 04:05:00|10888.5|10887.9|10888.4|10887.8|10889|10888.3|10888.2|10887.6|32
1721362200000|2024-07-19 04:10:00|10888.3|10887.7|10888|10887.4|10888.5|10887.9|10888|10887.1|50
1721362500000|2024-07-19 04:15:00|10888.1|10887.2|10887.5|10886.6|10888.5|10887.6|10887.2|10886.3|44
1721362800000|2024-07-19 04:20:00|10887.4|10886.5|10887.6|10887|10887.6|10887|10887.1|10886.5|58
1721363100000|2024-07-19 04:25:00|10887.5|10886.9|10887.6|10886.7|10887.7|10886.9|10887.2|10886.3|27
1721363400000|2024-07-19 04:30:00|10887.5|10886.6|10889.5|10888.6|10889.6|10888.7|10887.4|10886.5|68
1721363700000|2024-07-19 04:35:00|10889.4|10888.5|10889.7|10888.8|10890.2|10889.3|10889.4|10888.5|40
1721364000000|2024-07-19 04:40:00|10889.6|10888.7|10889.8|10888.9|10889.8|10888.9|10889.3|10888.4|70
1721364300000|2024-07-19 04:45:00|10889.7|10888.8|10889.1|10888.2|10889.7|10888.8|10888.9|10888.2|35
1721364600000|2024-07-19 04:50:00|10889|10888.1|10888.1|10887.5|10889.2|10888.6|10888|10887.4|59
1721364900000|2024-07-19 04:55:00|10888|10887.4|10887.5|10886.6|10888.2|10887.4|10886.6|10885.8|81
1721365200000|2024-07-19 05:00:00|10887.6|10886.7|10886.3|10885.7|10887.9|10887.3|10884.9|10884.3|146
1721365500000|2024-07-19 05:05:00|10886.2|10885.6|10886|10885.4|10886.4|10885.8|10885.8|10885.2|60
1721365800000|2024-07-19 05:10:00|10886.1|10885.5|10886.9|10886.3|10887.1|10886.3|10885.9|10885.2|54
1721366100000|2024-07-19 05:15:00|10886.8|10886.2|10887.9|10887.3|10888.8|10888.2|10886.7|10885.8|83
1721366400000|2024-07-19 05:20:00|10888|10887.4|10888.8|10887.9|10889|10888.1|10888|10887.2|48
1721366700000|2024-07-19 05:25:00|10888.9|10888|10888.7|10888.1|10888.9|10888.1|10887.8|10887.2|48
1721367000000|2024-07-19 05:30:00|10888.8|10888.2|10888.4|10887.8|10889.8|10889.2|10888.4|10887.8|81
1721367300000|2024-07-19 05:35:00|10888.5|10887.9|10889.5|10888.9|10889.7|10889.1|10888.3|10887.7|93
1721367600000|2024-07-19 05:40:00|10889.4|10888.8|10888.7|10888.1|10889.5|10888.9|10888.1|10887.4|71
1721367900000|2024-07-19 05:45:00|10888.6|10888|10888.5|10887.9|10889.7|10888.8|10888.3|10887.7|84
1721368200000|2024-07-19 05:50:00|10888.6|10888|10887.9|10887|10888.7|10888.1|10887.7|10886.8|102
1721368500000|2024-07-19 05:55:00|10888|10887.1|10889.5|10888.6|10890.8|10890.2|10888|10887.1|131
1721368800000|2024-07-19 06:00:00|10889.2|10888.3|10888.9|10888.3|10889.6|10889|10886.9|10886|215
1721369100000|2024-07-19 06:05:00|10888.6|10888|10886.8|10885.9|10888.7|10888.1|10885.1|10884.2|185
1721369400000|2024-07-19 06:10:00|10886.7|10885.8|10885.9|10885.3|10886.7|10885.9|10884.5|10883.9|134
1721369700000|2024-07-19 06:15:00|10886.1|10885.5|10887.9|10887.3|10888.4|10887.8|10886.1|10885.5|158
1721370000000|2024-07-19 06:20:00|10887.7|10887.1|10888.6|10888|10889.6|10889|10887.4|10886.8|119
1721370300000|2024-07-19 06:25:00|10888.7|10888.1|10886.8|10886.2|10889.3|10888.7|10886.7|10886.1|119
1721370600000|2024-07-19 06:30:00|10886.9|10886.3|10887.5|10886.9|10888.5|10887.8|10886.3|10885.6|158
1721370900000|2024-07-19 06:35:00|10887.4|10886.8|10888.2|10887.3|10889.5|10888.6|10887.2|10886.4|222
1721371200000|2024-07-19 06:40:00|10888.1|10887.2|10886.1|10885.5|10889.1|10888.3|10886.1|10885.5|132
1721371500000|2024-07-19 06:45:00|10886.3|10885.7|10885.1|10884.5|10887|10886.4|10885|10884.4|119
1721371800000|2024-07-19 06:50:00|10885|10884.4|10887.4|10886.8|10887.8|10887.2|10883.7|10883.1|236
1721372100000|2024-07-19 06:55:00|10887.7|10887|10885.4|10884.8|10890.2|10889.3|10885.2|10884.6|312
1721372400000|2024-07-19 07:00:00|10885.2|10884.6|10888.4|10887.8|10891|10890.1|10884.7|10884.1|536
1721372700000|2024-07-19 07:05:00|10888.3|10887.7|10886.7|10885.8|10888.6|10888|10884.4|10883.8|400
1721373000000|2024-07-19 07:10:00|10886.6|10885.7|10882.8|10881.9|10886.7|10885.8|10882.8|10881.9|410
1721373300000|2024-07-19 07:15:00|10882.9|10882|10884.6|10883.7|10885.1|10884.2|10882.3|10881.4|285
1721373600000|2024-07-19 07:20:00|10884.4|10883.8|10888.4|10887.8|10889.2|10888.4|10883.9|10883.1|258
1721373900000|2024-07-19 07:25:00|10888.2|10887.6|10889.9|10889.3|10890.5|10889.8|10886.3|10885.7|342
1721374200000|2024-07-19 07:30:00|10889.8|10889.2|10887|10886.1|10890.5|10889.9|10887|10886.1|264
1721374500000|2024-07-19 07:35:00|10886.9|10886|10887.5|10886.9|10889.8|10888.9|10886.8|10885.9|329
1721374800000|2024-07-19 07:40:00|10887.4|10886.8|10887|10886.4|10888.7|10888.1|10886.6|10886|219
1721375100000|2024-07-19 07:45:00|10886.9|10886.3|10887.9|10887.3|10888.3|10887.7|10885.2|10884.6|227
1721375400000|2024-07-19 07:50:00|10888|10887.4|10888.4|10887.8|10889.8|10889.2|10888|10887.2|210
1721375700000|2024-07-19 07:55:00|10888.5|10887.9|10888.4|10887.5|10889.4|10888.8|10885.2|10884.6|205
1721376000000|2024-07-19 08:00:00|10888.3|10887.4|10884.3|10883.4|10888.3|10887.4|10879.9|10879|355
1721376300000|2024-07-19 08:05:00|10884.2|10883.3|10882.7|10881.8|10886.1|10885.5|10882|10881.4|263
1721376600000|2024-07-19 08:10:00|10882.6|10881.7|10882.6|10882|10883.4|10882.8|10880.9|10880.3|226
1721376900000|2024-07-19 08:15:00|10882.5|10881.9|10879.8|10879.2|10883.6|10882.7|10879.1|10878.2|278
1721377200000|2024-07-19 08:20:00|10879.6|10879|10885|10884.4|10885.6|10884.9|10879.4|10878.8|310
1721377500000|2024-07-19 08:25:00|10884.9|10884.3|10881.2|10880.6|10885.1|10884.5|10881.1|10880.5|189
1721377800000|2024-07-19 08:30:00|10881.3|10880.4|10879.2|10878.3|10884|10883.3|10879.2|10878.3|263
1721378100000|2024-07-19 08:35:00|10879|10878.1|10881.4|10880.8|10881.7|10881|10878.5|10877.9|268
1721378400000|2024-07-19 08:40:00|10881.5|10880.9|10882.2|10881.6|10882.7|10882.1|10880.5|10879.9|208
1721378700000|2024-07-19 08:45:00|10882.1|10881.5|10880.5|10879.9|10882.8|10881.9|10880.4|10879.8|149
1721379000000|2024-07-19 08:50:00|10880.4|10879.8|10878.8|10878.2|10882.2|10881.4|10878.3|10877.7|250
1721379300000|2024-07-19 08:55:00|10878.5|10877.9|10879.5|10878.6|10879.6|10878.7|10876.6|10875.7|267
1721379600000|2024-07-19 09:00:00|10879.1|10878.5|10879.5|10878.9|10881.5|10880.6|10877.9|10877.3|272
1721379900000|2024-07-19 09:05:00|10879.4|10878.8|10880.4|10879.5|10880.4|10879.6|10879|10878.2|198
1721380200000|2024-07-19 09:10:00|10879.9|10879.3|10879.9|10879|10880.3|10879.6|10878.7|10877.9|163
1721380500000|2024-07-19 09:15:00|10879.8|10878.9|10880.1|10879.5|10881.9|10881.2|10879.2|10878.3|181
1721380800000|2024-07-19 09:20:00|10880.2|10879.6|10880.2|10879.3|10881.3|10880.7|10878.6|10877.7|167
1721381100000|2024-07-19 09:25:00|10880.1|10879.2|10880.3|10879.4|10881.2|10880.3|10879.8|10878.9|153
1721381400000|2024-07-19 09:30:00|10880.2|10879.6|10881.1|10880.5|10881.4|10880.7|10879.5|10878.9|146
1721381700000|2024-07-19 09:35:00|10881|10880.4|10880.1|10879.5|10881|10880.4|10879.5|10878.9|78
1721382000000|2024-07-19 09:40:00|10880|10879.4|10881.7|10881.1|10882.1|10881.4|10879.6|10878.9|153
1721382300000|2024-07-19 09:45:00|10881.8|10881.2|10884.6|10884|10884.8|10884.2|10881.8|10881.2|155
1721382600000|2024-07-19 09:50:00|10884.7|10884.1|10882.3|10881.4|10885|10884.4|10881.5|10880.8|185
1721382900000|2024-07-19 09:55:00|10882.4|10881.5|10880.8|10880.2|10882.4|10881.5|10880.1|10879.5|168
1721383200000|2024-07-19 10:00:00|10880.6|10880|10878.8|10877.9|10880.6|10880|10878.6|10877.7|195
1721383500000|2024-07-19 10:05:00|10878.7|10877.8|10878.9|10878|10879.5|10878.6|10877.9|10877|216
1721383800000|2024-07-19 10:10:00|10878.8|10877.9|10880|10879.4|10880.2|10879.5|10878.2|10877.3|199
1721384100000|2024-07-19 10:15:00|10880.2|10879.3|10883.7|10882.8|10883.8|10883.1|10879.3|10878.4|210
1721384400000|2024-07-19 10:20:00|10883.8|10882.9|10884.8|10883.9|10885.1|10884.3|10883.1|10882.2|203
1721384700000|2024-07-19 10:25:00|10884.7|10883.8|10885.8|10885.2|10886.3|10885.6|10884|10883.1|150
1721385000000|2024-07-19 10:30:00|10885.7|10885.1|10884.9|10884.3|10885.9|10885.3|10884.3|10883.7|130
1721385300000|2024-07-19 10:35:00|10884.8|10884.2|10885.9|10885.3|10886.6|10886|10884.6|10884|150
1721385600000|2024-07-19 10:40:00|10886|10885.4|10885.9|10885.3|10886.2|10885.6|10884.5|10883.9|147
1721385900000|2024-07-19 10:45:00|10886.1|10885.5|10886.2|10885.6|10886.8|10886.2|10884.5|10883.9|173
1721386200000|2024-07-19 10:50:00|10886.1|10885.5|10884.7|10884.1|10886.6|10886|10883.6|10882.9|176
1721386500000|2024-07-19 10:55:00|10884.8|10884.2|10884.6|10884|10886.4|10885.5|10884.3|10883.7|192
1721386800000|2024-07-19 11:00:00|10884.5|10883.9|10884.1|10883.5|10885.6|10884.9|10883.5|10882.6|187
1721387100000|2024-07-19 11:05:00|10884|10883.4|10885.5|10884.9|10885.9|10885.2|10884|10883.4|151
1721387400000|2024-07-19 11:10:00|10885.4|10884.8|10889.5|10888.9|10889.5|10888.9|10885.4|10884.8|147
1721387700000|2024-07-19 11:15:00|10889.3|10888.7|10889.2|10888.6|10890.9|10890.2|10887.9|10887.1|189
1721388000000|2024-07-19 11:20:00|10889.3|10888.7|10888.8|10888.2|10890.1|10889.5|10888|10887.3|155
1721388300000|2024-07-19 11:25:00|10888.6|10887.9|10891|10890.4|10891.2|10890.6|10888.5|10887.6|158
1721388600000|2024-07-19 11:30:00|10891.1|10890.5|10888.2|10887.3|10891.7|10891.1|10887.5|10886.9|158
1721388900000|2024-07-19 11:35:00|10888.3|10887.4|10889.8|10889.2|10890.3|10889.6|10887.7|10886.9|124
1721389200000|2024-07-19 11:40:00|10889.6|10889|10890.8|10889.9|10890.9|10890|10889|10888.4|118
1721389500000|2024-07-19 11:45:00|10890.9|10890|10889.1|10888.5|10892|10891.1|10889.1|10888.5|109
1721389800000|2024-07-19 11:50:00|10889.2|10888.6|10891|10890.4|10891.9|10891|10889.1|10888.5|157
1721390100000|2024-07-19 11:55:00|10890.8|10890.2|10893.7|10892.8|10893.7|10892.8|10888.4|10887.8|248
1721390400000|2024-07-19 12:00:00|10893.6|10892.7|10890|10889.4|10894.6|10893.7|10889.4|10888.5|309
1721390700000|2024-07-19 12:05:00|10890.1|10889.5|10889.9|10889.3|10892.2|10891.6|10889.8|10889|223
1721391000000|2024-07-19 12:10:00|10889.8|10889.2|10889|10888.4|10890.6|10889.8|10888.5|10887.9|186
1721391300000|2024-07-19 12:15:00|10888.8|10888.2|10890.5|10889.9|10891.2|10890.3|10888.7|10888.1|235
1721391600000|2024-07-19 12:20:00|10890.4|10889.8|10889.1|10888.2|10891.7|10891.1|10888.5|10887.7|213
1721391900000|2024-07-19 12:25:00|10888.9|10888|10889.5|10888.6|10889.9|10889|10886.8|10885.9|175
1721392200000|2024-07-19 12:30:00|10889.4|10888.5|10889|10888.4|10890.2|10889.6|10887.2|10886.6|218
1721392500000|2024-07-19 12:35:00|10888.9|10888.3|10892.3|10891.7|10892.3|10891.7|10886.6|10885.7|242
1721392800000|2024-07-19 12:40:00|10892.4|10891.8|10885.7|10884.8|10892.6|10891.9|10885.7|10884.8|216
1721393100000|2024-07-19 12:45:00|10885.6|10884.7|10889.9|10889.3|10890.4|10889.8|10884.9|10884|250
1721393400000|2024-07-19 12:50:00|10890|10889.4|10889.4|10888.5|10890.2|10889.5|10888.1|10887.2|196
1721393700000|2024-07-19 12:55:00|10889.5|10888.6|10889.3|10888.7|10890.2|10889.4|10887.9|10887.3|246
1721394000000|2024-07-19 13:00:00|10889.4|10888.8|10887.3|10886.7|10890.1|10889.2|10886.8|10885.9|265
1721394300000|2024-07-19 13:05:00|10887.2|10886.6|10888.8|10888.2|10889.7|10889.1|10887.1|10886.5|207
1721394600000|2024-07-19 13:10:00|10889.1|10888.5|10887.1|10886.2|10889.3|10888.7|10887|10886.1|219
1721394900000|2024-07-19 13:15:00|10887.2|10886.3|10886|10885.4|10888.3|10887.4|10885.4|10884.8|249
1721395200000|2024-07-19 13:20:00|10886.1|10885.5|10887.9|10887.3|10888.4|10887.8|10884.8|10884.2|295
1721395500000|2024-07-19 13:25:00|10887.8|10887.2|10888.5|10887.6|10890.1|10889.5|10887.5|10886.9|357
1721395800000|2024-07-19 13:30:00|10888.3|10887.7|10886.8|10886.2|10890.2|10889.3|10886|10885.1|461
1721396100000|2024-07-19 13:35:00|10886.7|10886.1|10888|10887.4|10889.1|10888.5|10885.8|10885.2|372
1721396400000|2024-07-19 13:40:00|10888.1|10887.5|10884.5|10883.6|10888.6|10887.9|10884.2|10883.3|351
1721396700000|2024-07-19 13:45:00|10884.4|10883.5|10886.4|10885.8|10888|10887.4|10883.4|10882.6|351
1721397000000|2024-07-19 13:50:00|10886.5|10885.5|10885.5|10884.9|10887.4|10886.5|10885.4|10884.7|299
1721397300000|2024-07-19 13:55:00|10885.6|10885|10881.9|10881.3|10887|10886.1|10881.8|10881.2|311
1721397600000|2024-07-19 14:00:00|10881.8|10881.2|10885.1|10884.2|10885.2|10884.4|10879.6|10878.9|326
1721397900000|2024-07-19 14:05:00|10885|10884.1|10887.2|10886.6|10887.7|10887.1|10883.2|10882.3|299
1721398200000|2024-07-19 14:10:00|10887|10886.4|10887|10886.4|10888.3|10887.5|10886|10885.4|253
1721398500000|2024-07-19 14:15:00|10887.1|10886.5|10888.6|10888|10889.3|10888.4|10886.4|10885.8|292
1721398800000|2024-07-19 14:20:00|10888.7|10888.1|10888.6|10888|10889.5|10888.9|10887.5|10886.8|274
1721399100000|2024-07-19 14:25:00|10888.5|10887.9|10886.6|10885.7|10889.3|10888.4|10886.5|10885.6|280
1721399400000|2024-07-19 14:30:00|10886.8|10885.9|10886.9|10886.3|10889.8|10889.2|10886.5|10885.6|303
1721399700000|2024-07-19 14:35:00|10887.1|10886.5|10886.4|10885.8|10887.9|10887.3|10885.3|10884.7|233
1721400000000|2024-07-19 14:40:00|10886.3|10885.7|10886|10885.1|10886.4|10885.8|10884.1|10883.4|290
1721400300000|2024-07-19 14:45:00|10885.9|10885|10887.5|10886.9|10889.1|10888.3|10885.4|10884.5|330
1721400600000|2024-07-19 14:50:00|10887.6|10887|10889.7|10888.8|10890.5|10889.7|10886.9|10886.3|502
1721400900000|2024-07-19 14:55:00|10889.8|10888.9|10890|10889.4|10890.4|10889.8|10888.4|10887.7|179
1721401200000|2024-07-19 15:00:00|10890.1|10889.5|10890|10889.4|10890.5|10889.8|10889|10888.3|221
1721401500000|2024-07-19 15:05:00|10890.1|10889.5|10889.5|10888.9|10890.5|10889.6|10889.3|10888.7|173
1721401800000|2024-07-19 15:10:00|10889.6|10889|10888.5|10887.9|10890|10889.4|10888|10887.3|179
1721402100000|2024-07-19 15:15:00|10888.7|10888.1|10889.5|10888.9|10890|10889.2|10888.5|10887.9|135
1721402400000|2024-07-19 15:20:00|10889.4|10888.8|10887.5|10886.9|10889.6|10889|10887.2|10886.6|126
1721402700000|2024-07-19 15:25:00|10887.7|10887.1|10886.1|10885.2|10888|10887.4|10885.9|10885|152
1721403000000|2024-07-19 15:30:00|10886|10885.1|10884.6|10883.7|10886.1|10885.5|10883.9|10883.1|243
1721403300000|2024-07-19 15:35:00|10884.5|10883.6|10887.3|10886.4|10887.9|10887|10884.4|10883.6|196
1721403600000|2024-07-19 15:40:00|10887.2|10886.3|10886.5|10885.9|10888.2|10887.3|10885.5|10884.9|190
1721403900000|2024-07-19 15:45:00|10886.6|10886|10888.4|10887.8|10888.7|10887.9|10886.2|10885.3|166
1721404200000|2024-07-19 15:50:00|10888.5|10887.9|10888.6|10887.7|10889.4|10888.8|10888|10887.3|140
1721404500000|2024-07-19 15:55:00|10888.5|10887.6|10888.3|10887.7|10889|10888.2|10887.8|10887.2|137
1721404800000|2024-07-19 16:00:00|10888.4|10887.8|10887.9|10887.3|10890.1|10889.2|10887.8|10887.1|195
1721405100000|2024-07-19 16:05:00|10887.8|10887.2|10889.4|10888.8|10889.7|10889.1|10887.2|10886.6|166
1721405400000|2024-07-19 16:10:00|10889.5|10888.9|10890.1|10889.5|10891.6|10890.7|10889.5|10888.6|200
1721405700000|2024-07-19 16:15:00|10890.2|10889.6|10890|10889.4|10891|10890.2|10889.9|10889|187
1721406000000|2024-07-19 16:20:00|10889.8|10889.2|10888.6|10887.7|10889.9|10889.3|10887.5|10886.7|206
1721406300000|2024-07-19 16:25:00|10888.5|10887.6|10888.9|10888.3|10889.5|10888.8|10888.1|10887.2|159
1721406600000|2024-07-19 16:30:00|10888.8|10888.2|10888|10887.4|10889.6|10889|10887.6|10886.7|143
1721406900000|2024-07-19 16:35:00|10887.9|10887.3|10887.9|10887.3|10888.9|10888.3|10887.1|10886.5|129
1721407200000|2024-07-19 16:40:00|10888|10887.4|10886.9|10886.3|10888.9|10888|10886.9|10886.2|116
1721407500000|2024-07-19 16:45:00|10886.8|10886.2|10887.3|10886.7|10887.6|10886.9|10886.8|10886.1|97
1721407800000|2024-07-19 16:50:00|10887.4|10886.8|10885.7|10884.8|10887.5|10886.8|10885.4|10884.6|113
1721408100000|2024-07-19 16:55:00|10885.6|10884.7|10885.4|10884.5|10886|10885.1|10884.4|10883.5|149
1721408400000|2024-07-19 17:00:00|10885.3|10884.8|10883.4|10882.8|10885.8|10885.2|10883.4|10882.8|168
1721408700000|2024-07-19 17:05:00|10883.8|10883.2|10882.5|10881.9|10884.1|10883.2|10881.8|10881.2|163
1721409000000|2024-07-19 17:10:00|10882.4|10881.8|10882.8|10882.2|10883.4|10882.8|10881.9|10881.1|126
1721409300000|2024-07-19 17:15:00|10882.9|10882|10882.8|10882.2|10884.3|10883.7|10882.4|10881.7|148
1721409600000|2024-07-19 17:20:00|10882.9|10882.3|10882.5|10881.9|10882.9|10882.3|10881.3|10880.7|115
1721409900000|2024-07-19 17:25:00|10882.3|10881.7|10882.2|10881.6|10883.2|10882.6|10881.8|10881.2|174
1721410200000|2024-07-19 17:30:00|10882.3|10881.4|10883.8|10882.9|10884|10883.1|10881.1|10880.5|197
1721410500000|2024-07-19 17:35:00|10883.7|10882.8|10885.1|10884.2|10885.8|10884.9|10883.3|10882.6|172
1721410800000|2024-07-19 17:40:00|10885.2|10884.3|10884.2|10883.6|10885.6|10884.7|10884.1|10883.2|163
1721411100000|2024-07-19 17:45:00|10884|10883.4|10884.8|10884.2|10884.8|10884.2|10883.5|10882.7|159
1721411400000|2024-07-19 17:50:00|10884.9|10884.3|10883.7|10882.8|10885.1|10884.3|10883.5|10882.6|158
1721411700000|2024-07-19 17:55:00|10883.6|10882.7|10884.4|10883.5|10884.9|10884|10883.3|10882.5|166
1721412000000|2024-07-19 18:00:00|10884.3|10883.4|10883.6|10882.7|10885.1|10884.2|10883.3|10882.4|171
1721412300000|2024-07-19 18:05:00|10883.5|10882.6|10884.1|10883.2|10884.8|10883.9|10883.3|10882.4|127
1721412600000|2024-07-19 18:10:00|10883.7|10882.8|10882.4|10881.8|10883.7|10882.8|10882|10881.2|151
1721412900000|2024-07-19 18:15:00|10882.5|10881.9|10881.6|10881|10883.1|10882.4|10881.1|10880.4|101
1721413200000|2024-07-19 18:20:00|10881.7|10881.1|10880.5|10879.9|10881.7|10881.1|10880.1|10879.5|97
1721413500000|2024-07-19 18:25:00|10880.6|10880|10880.8|10879.9|10881.4|10880.6|10880.3|10879.4|131
1721413800000|2024-07-19 18:30:00|10880.6|10880|10879.5|10878.9|10881|10880.4|10879.2|10878.5|122
1721414100000|2024-07-19 18:35:00|10879.4|10878.8|10878.7|10878.1|10879.8|10879.2|10878.2|10877.5|126
1721414400000|2024-07-19 18:40:00|10878.8|10878.2|10876.5|10875.9|10879.2|10878.6|10876.5|10875.7|86
1721414700000|2024-07-19 18:45:00|10876.4|10875.8|10877.1|10876.5|10877.4|10876.8|10876|10875.4|156
1721415000000|2024-07-19 18:50:00|10877.4|10876.8|10878.5|10877.9|10878.9|10878.3|10877.4|10876.8|157
1721415300000|2024-07-19 18:55:00|10878.6|10878|10879.3|10878.4|10879.4|10878.6|10878.1|10877.5|97
1721415600000|2024-07-19 19:00:00|10879.2|10878.3|10882.4|10881.5|10882.8|10881.9|10879.2|10878.3|230
1721415900000|2024-07-19 19:05:00|10882.3|10881.4|10880.6|10879.7|10882.5|10881.6|10880.2|10879.3|176
1721416200000|2024-07-19 19:10:00|10880.5|10879.6|10879.7|10878.8|10881.5|10880.7|10879.6|10878.7|87
1721416500000|2024-07-19 19:15:00|10879.8|10878.9|10881.1|10880.2|10881.4|10880.8|10879.8|10878.9|127
1721416800000|2024-07-19 19:20:00|10880.8|10879.9|10880.6|10880|10881.7|10880.8|10880.2|10879.6|151
1721417100000|2024-07-19 19:25:00|10880.5|10879.9|10879.9|10879|10880.8|10879.9|10879.6|10878.7|84
1721417400000|2024-07-19 19:30:00|10879.8|10878.9|10879.7|10878.8|10880.2|10879.3|10879.1|10878.2|179
1721417700000|2024-07-19 19:35:00|10879.8|10878.9|10879.2|10878.3|10880.3|10879.4|10878.6|10877.7|136
1721418000000|2024-07-19 19:40:00|10879.4|10878.5|10879.4|10878.5|10879.7|10878.9|10878.7|10877.8|143
1721418300000|2024-07-19 19:45:00|10879.5|10878.6|10879.2|10878.3|10880.2|10879.3|10879|10878.2|106
1721418600000|2024-07-19 19:50:00|10878.9|10878|10878.4|10877.5|10879.2|10878.4|10878.1|10877.2|148
1721418900000|2024-07-19 19:55:00|10878.3|10877.4|10879.8|10878.9|10879.9|10879|10877.4|10876.5|122
1721419200000|2024-07-19 20:00:00|10879.9|10879|10880.2|10879.3|10880.7|10879.9|10879.6|10878.7|90
1721419500000|2024-07-19 20:05:00|10880.3|10879.4|10880.7|10879.8|10881|10880.1|10880.3|10879.4|59
1721419800000|2024-07-19 20:10:00|10880.8|10879.9|10880.3|10879.4|10880.9|10880|10880.1|10879.2|57
1721420100000|2024-07-19 20:15:00|10880.2|10879.3|10880.6|10879.7|10880.8|10879.9|10880.2|10879.3|33
1721420400000|2024-07-19 20:20:00|10880.7|10879.8|10881.6|10880.7|10881.6|10880.7|10880.5|10879.6|64
1721420700000|2024-07-19 20:25:00|10881.7|10880.8|10882.9|10882|10883.3|10882.4|10881.6|10880.7|106
1721421000000|2024-07-19 20:30:00|10883|10882.1|10882.1|10881.2|10883|10882.1|10882.1|10881.2|52
1721421300000|2024-07-19 20:35:00|10882.3|10881.4|10882.7|10881.8|10883.1|10882.2|10882.3|10881.4|151
1721421600000|2024-07-19 20:40:00|10882.6|10881.7|10882.9|10882|10883.1|10882.2|10882.2|10881.3|33
1721421900000|2024-07-19 20:45:00|10883|10882.1|10881.6|10880.7|10883.6|10882.7|10881.5|10880.6|78
1721422200000|2024-07-19 20:50:00|10881.5|10880.6|10882.3|10881.4|10883.3|10882.4|10880.8|10879.9|131
1721422500000|2024-07-19 20:55:00|10882.6|10881.1|10887|10880.4|10888.4|10882.5|10882.5|10877.8|329
1721592000000|2024-07-21 20:00:00|10892.9|10885|10893.2|10885.2|10893.3|10885.2|10892.9|10885|3
1721592300000|2024-07-21 20:05:00|10892.1|10885|10890.4|10882.7|10892.1|10885|10889.6|10882.7|7
1721592600000|2024-07-21 20:10:00|10891.4|10882.3|10890.3|10881.9|10892.3|10882.3|10890.3|10880.7|6
1721592900000|2024-07-21 20:15:00|10887.6|10882.5|10890.3|10881.9|10892.3|10882.5|10887.6|10881|6
1721593200000|2024-07-21 20:20:00|10890.6|10882|10891.3|10881.2|10891.3|10882|10890.6|10881.2|2
1721593500000|2024-07-21 20:25:00|10892.4|10883.3|10893.2|10884.2|10893.7|10884.2|10891.1|10883.3|10
1721593800000|2024-07-21 20:30:00|10893.3|10884.4|10893.3|10886.3|10893.4|10886.3|10892.8|10884.3|8
1721594100000|2024-07-21 20:35:00|10894.9|10882.9|10893.7|10882.1|10894.9|10886.3|10892.7|10882|8
1721594400000|2024-07-21 20:40:00|10893.2|10881.2|10893.3|10881.3|10893.3|10881.3|10893.2|10881.2|2
1721594700000|2024-07-21 20:45:00|10894.7|10882.7|10893.3|10881.3|10894.7|10882.7|10892.2|10880.2|5
1721595000000|2024-07-21 20:50:00|10893.1|10881.1|10892.6|10880.6|10893.1|10881.1|10892.6|10880.6|3
1721595300000|2024-07-21 20:55:00|10892.9|10880.3|10891.4|10884.8|10894.4|10884.9|10891.2|10880.3|14
1721595600000|2024-07-21 21:00:00|10891.8|10885.2|10886.7|10880.1|10892.7|10886.1|10885.3|10878.7|27
1721595900000|2024-07-21 21:05:00|10886.8|10880.2|10890|10883.4|10890.9|10884.3|10886.8|10880.2|21
1721596200000|2024-07-21 21:10:00|10889.3|10882.7|10888.8|10882.2|10889.5|10882.9|10887.7|10881.9|17
1721596500000|2024-07-21 21:15:00|10889|10882.4|10889.1|10882.5|10889.8|10883.2|10889|10882.4|40
1721596800000|2024-07-21 21:20:00|10889.2|10882.6|10889.2|10882.6|10889.7|10883.1|10888.9|10882.3|22
1721597100000|2024-07-21 21:25:00|10889.1|10882.5|10889.2|10882.6|10889.4|10882.8|10888.9|10882.3|29
1721597400000|2024-07-21 21:30:00|10889.3|10882.7|10888.6|10883|10890|10883.4|10888.4|10882.3|84
1721597700000|2024-07-21 21:35:00|10889.2|10882.7|10888.2|10883|10889.5|10883.6|10888|10882.3|95
1721598000000|2024-07-21 21:40:00|10888.1|10882.7|10885.8|10882|10889.4|10883.5|10885.6|10881.4|77
1721598300000|2024-07-21 21:45:00|10885.7|10882.1|10888.7|10882.5|10889.5|10882.9|10885.4|10880|71
1721598600000|2024-07-21 21:50:00|10888.1|10882.6|10887.9|10883|10889.4|10883.7|10886.3|10882.2|212
1721598900000|2024-07-21 21:55:00|10887.3|10883.1|10888.2|10883.1|10889.6|10884.1|10887|10882.2|67
1721599200000|2024-07-21 22:00:00|10888.8|10883|10887.9|10885.9|10892.3|10887.7|10887.3|10883|192
1721599500000|2024-07-21 22:05:00|10887.6|10886.2|10888.1|10887|10888.3|10887|10887.6|10886.2|78
1721599800000|2024-07-21 22:10:00|10888|10887.2|10888.8|10887.7|10889.1|10887.7|10888|10886.8|54
1721600100000|2024-07-21 22:15:00|10888.7|10887.8|10891.1|10889.8|10891.1|10889.8|10888.7|10887.6|60
1721600400000|2024-07-21 22:20:00|10891.3|10889.9|10893.5|10892.1|10893.5|10892.5|10891.3|10889.9|66
1721600700000|2024-07-21 22:25:00|10893.4|10892.2|10894.3|10893.1|10894.3|10893.1|10893.2|10891.8|60
1721601000000|2024-07-21 22:30:00|10894.4|10893.2|10896|10895.1|10896|10895.1|10894.2|10893.1|69
1721601300000|2024-07-21 22:35:00|10895.8|10894.9|10898.4|10897.5|10898.4|10897.5|10895.1|10894.2|40
1721601600000|2024-07-21 22:40:00|10899.4|10898.5|10900.2|10899.3|10900.2|10899.3|10898.7|10897.8|38
1721601900000|2024-07-21 22:45:00|10900|10899.1|10900.2|10899.3|10900.3|10899.4|10899.3|10898.4|75
1721602200000|2024-07-21 22:50:00|10900.3|10899.4|10900.3|10899.4|10900.8|10899.9|10900.1|10899.2|64
1721602500000|2024-07-21 22:55:00|10900.2|10899.3|10900.2|10899.3|10900.3|10899.4|10899.8|10898.9|109
1721602800000|2024-07-21 23:00:00|10900.3|10899.4|10899.8|10898.9|10900.5|10899.6|10898.7|10897.8|128
1721603100000|2024-07-21 23:05:00|10899.9|10899|10899.7|10899.1|10900.2|10899.3|10898.9|10898|126
1721603400000|2024-07-21 23:10:00|10899.6|10899|10900.3|10899.4|10900.4|10899.6|10899.6|10898.8|90
1721603700000|2024-07-21 23:15:00|10900.2|10899.3|10900.2|10899.3|10900.4|10899.8|10900|10899.1|55
1721604000000|2024-07-21 23:20:00|10900.3|10899.4|10900.3|10899.4|10900.4|10899.6|10900.1|10899.2|32
1721604300000|2024-07-21 23:25:00|10900.7|10899.8|10902.3|10901.4|10902.9|10902|10900.6|10899.8|111
1721604600000|2024-07-21 23:30:00|10902.4|10901.5|10902.3|10901.4|10902.9|10902|10901.9|10901|87
1721604900000|2024-07-21 23:35:00|10902.4|10901.5|10900.4|10899.5|10902.4|10901.5|10900.3|10899.4|61
1721605200000|2024-07-21 23:40:00|10900.5|10899.6|10901|10900.1|10903.2|10902.3|10899.3|10898.4|96
1721605500000|2024-07-21 23:45:00|10900.9|10900|10900.3|10899.4|10901.1|10900.3|10899.4|10898.5|135
1721605800000|2024-07-21 23:50:00|10900|10899.1|10901|10900.4|10902.2|10901.3|10899.7|10898.8|107
1721606100000|2024-07-21 23:55:00|10901.2|10900.6|10899.2|10898.6|10901.4|10900.8|10899|10898.2|74
1721606400000|2024-07-22 00:00:00|10899.3|10898.7|10895.7|10894.8|10900.3|10899.4|10895.7|10894.8|149
1721606700000|2024-07-22 00:05:00|10895.6|10894.7|10894.5|10893.9|10895.7|10894.8|10893.2|10892.3|159
1721607000000|2024-07-22 00:10:00|10894.4|10893.8|10896.5|10895.6|10897.1|10896.5|10894.3|10893.5|148
1721607300000|2024-07-22 00:15:00|10896.4|10895.5|10896.2|10895.6|10896.5|10895.8|10894.4|10893.7|108
1721607600000|2024-07-22 00:20:00|10896.3|10895.7|10895.1|10894.5|10896.5|10895.9|10895|10894.1|117
1721607900000|2024-07-22 00:25:00|10895.2|10894.3|10894.6|10893.7|10895.4|10894.6|10893.9|10893.3|79
1721608200000|2024-07-22 00:30:00|10894.4|10893.8|10893.5|10892.6|10895|10894.2|10893.4|10892.5|100
1721608500000|2024-07-22 00:35:00|10893.4|10892.5|10895|10894.1|10895.3|10894.4|10893|10892.1|73
1721608800000|2024-07-22 00:40:00|10894.9|10894|10893.6|10892.7|10895.2|10894.3|10893|10892.1|80
1721609100000|2024-07-22 00:45:00|10893.8|10892.9|10894.8|10893.9|10895.5|10894.6|10893.6|10892.7|62
1721609400000|2024-07-22 00:50:00|10894.6|10893.7|10895.3|10894.7|10895.9|10895.1|10893.8|10892.9|98
1721609700000|2024-07-22 00:55:00|10895|10894.1|10894.3|10893.7|10895.2|10894.3|10893|10892.1|100
1721610000000|2024-07-22 01:00:00|10894.2|10893.6|10892.3|10891.4|10895.3|10894.7|10892.3|10891.4|82
1721610300000|2024-07-22 01:05:00|10892.4|10891.5|10890.7|10889.8|10893|10892.4|10890.4|10889.7|97
1721610600000|2024-07-22 01:10:00|10890.6|10889.7|10891.3|10890.7|10892.1|10891.2|10890|10889.2|91
1721610900000|2024-07-22 01:15:00|10891.4|10890.8|10891.9|10891.3|10892.3|10891.7|10890.8|10890.2|88
1721611200000|2024-07-22 01:20:00|10891.8|10891.2|10891.9|10891.3|10892.3|10891.7|10891.4|10890.7|67
1721611500000|2024-07-22 01:25:00|10891.8|10891.2|10893.3|10892.4|10893.7|10893|10891.5|10890.9|54
1721611800000|2024-07-22 01:30:00|10893.2|10892.3|10893.6|10892.7|10894.1|10893.2|10892.9|10892.2|102
1721612100000|2024-07-22 01:35:00|10893.9|10893|10893.4|10892.8|10894.2|10893.3|10893|10892.2|89
1721612400000|2024-07-22 01:40:00|10893.5|10892.9|10894.2|10893.3|10894.2|10893.3|10893|10892.2|76
1721612700000|2024-07-22 01:45:00|10894.1|10893.2|10891.2|10890.3|10894.1|10893.2|10891.2|10890.3|74
1721613000000|2024-07-22 01:50:00|10891.1|10890.2|10887|10886.4|10891.2|10890.4|10886.2|10885.3|136
1721613300000|2024-07-22 01:55:00|10886.9|10886.3|10887|10886.4|10887.6|10887|10885.1|10884.5|145
1721613600000|2024-07-22 02:00:00|10886.5|10885.9|10885.7|10885.1|10886.7|10885.9|10885|10884.4|141
1721613900000|2024-07-22 02:05:00|10885.6|10885|10888.3|10887.4|10888.3|10887.4|10885.6|10885|140
1721614200000|2024-07-22 02:10:00|10888.2|10887.3|10888|10887.4|10888.4|10887.7|10886.8|10886.1|130
1721614500000|2024-07-22 02:15:00|10888.1|10887.5|10886.9|10886.3|10888.4|10887.6|10886.4|10885.8|125
1721614800000|2024-07-22 02:20:00|10886.8|10886.2|10888.3|10887.4|10888.5|10887.9|10886.2|10885.6|125
1721615100000|2024-07-22 02:25:00|10888.4|10887.5|10890.2|10889.3|10890.3|10889.4|10888.4|10887.5|67
1721615400000|2024-07-22 02:30:00|10890.5|10889.6|10890.5|10889.9|10891.2|10890.6|10889.2|10888.5|108
1721615700000|2024-07-22 02:35:00|10890.4|10889.8|10890.7|10890.1|10891.1|10890.3|10890.3|10889.7|57
1721616000000|2024-07-22 02:40:00|10890.6|10890|10891.1|10890.5|10891.3|10890.7|10890.4|10889.7|84
1721616300000|2024-07-22 02:45:00|10891.2|10890.6|10893|10892.1|10893.3|10892.4|10891.2|10890.6|75
1721616600000|2024-07-22 02:50:00|10893.2|10892.3|10894.1|10893.2|10894.2|10893.3|10892.7|10891.8|75
1721616900000|2024-07-22 02:55:00|10894.2|10893.3|10893.1|10892.5|10895.9|10895|10893.1|10892.5|96
1721617200000|2024-07-22 03:00:00|10893|10892.1|10893|10892.4|10893.2|10892.6|10892|10891.4|85
1721617500000|2024-07-22 03:05:00|10893.1|10892.5|10893.7|10893.1|10894.2|10893.5|10892.6|10892|101
1721617800000|2024-07-22 03:10:00|10893.8|10893.2|10893.1|10892.2|10893.8|10893.2|10892.6|10892|47
1721618100000|2024-07-22 03:15:00|10893|10892.1|10893.7|10892.8|10894|10893.1|10892.7|10891.8|46
1721618400000|2024-07-22 03:20:00|10893.6|10892.7|10893.6|10893|10893.7|10893|10893|10892.4|48
1721618700000|2024-07-22 03:25:00|10893.5|10892.9|10893|10892.4|10893.7|10893|10892.6|10892|47
1721619000000|2024-07-22 03:30:00|10893.1|10892.5|10894|10893.4|10894.1|10893.5|10893|10892.2|66
1721619300000|2024-07-22 03:35:00|10893.9|10893.3|10892.7|10891.8|10894.2|10893.4|10892.1|10891.2|64
1721619600000|2024-07-22 03:40:00|10892.6|10892|10892.9|10892.3|10893.6|10893|10892.5|10891.7|40
1721619900000|2024-07-22 03:45:00|10892.6|10892|10892.5|10891.9|10892.6|10892|10891.7|10890.8|39
1721620200000|2024-07-22 03:50:00|10892.4|10891.8|10892.5|10891.9|10892.9|10892.3|10891.8|10890.9|49
1721620500000|2024-07-22 03:55:00|10892.4|10891.8|10891.9|10891.3|10892.4|10891.8|10891.1|10890.5|94
1721620800000|2024-07-22 04:00:00|10892.1|10891.5|10891.4|10890.8|10893.1|10892.5|10890.3|10889.7|78
1721621100000|2024-07-22 04:05:00|10891.3|10890.7|10890.2|10889.3|10891.3|10890.7|10889.8|10888.9|68
1721621400000|2024-07-22 04:10:00|10890.1|10889.2|10890.7|10890.1|10891.2|10890.6|10889.7|10889|47
1721621700000|2024-07-22 04:15:00|10890.8|10890.2|10891.3|10890.7|10891.7|10891.1|10890.7|10890.1|55
1721622000000|2024-07-22 04:20:00|10891.2|10890.6|10891.1|10890.5|10891.6|10891|10890.6|10890|42
1721622300000|2024-07-22 04:25:00|10891|10890.4|10891.6|10891|10892.2|10891.4|10890.8|10890.2|66
1721622600000|2024-07-22 04:30:00|10891.5|10890.9|10890.2|10889.6|10891.5|10890.9|10890.1|10889.3|80
1721622900000|2024-07-22 04:35:00|10890.1|10889.5|10890.1|10889.2|10890.6|10889.8|10889.9|10889.1|39
1721623200000|2024-07-22 04:40:00|10890|10889.1|10890.2|10889.3|10890.4|10889.5|10889.4|10888.5|61
1721623500000|2024-07-22 04:45:00|10890.3|10889.4|10889.6|10888.7|10890.3|10889.4|10889.5|10888.6|66
1721623800000|2024-07-22 04:50:00|10889.8|10888.9|10888.8|10888.2|10889.9|10889.2|10888.8|10888.2|65
1721624100000|2024-07-22 04:55:00|10888.9|10888.3|10888|10887.1|10889|10888.3|10887.4|10886.7|58
1721624400000|2024-07-22 05:00:00|10887.9|10887|10887.5|10886.9|10888|10887.4|10887.3|10886.6|61
1721624700000|2024-07-22 05:05:00|10887.4|10886.8|10886.3|10885.7|10887.5|10886.9|10886.3|10885.4|55
1721625000000|2024-07-22 05:10:00|10886.4|10885.8|10885.4|10884.8|10886.6|10885.9|10885.1|10884.2|79
1721625300000|2024-07-22 05:15:00|10885.3|10884.7|10885|10884.4|10886.2|10885.4|10884.9|10884.1|64
1721625600000|2024-07-22 05:20:00|10884.9|10884.3|10884.9|10884.3|10885.2|10884.6|10884.1|10883.4|97
1721625900000|2024-07-22 05:25:00|10885|10884.4|10885.6|10884.7|10886.1|10885.2|10884.3|10883.4|106
1721626200000|2024-07-22 05:30:00|10885.5|10884.9|10885.5|10884.9|10886.7|10886.1|10884.9|10884.3|82
1721626500000|2024-07-22 05:35:00|10885.4|10884.8|10884.9|10884.3|10885.6|10884.9|10884.5|10883.8|78
1721626800000|2024-07-22 05:40:00|10885.1|10884.5|10883.5|10882.9|10885.1|10884.5|10883.4|10882.8|58
1721627100000|2024-07-22 05:45:00|10883.6|10883|10884.5|10883.6|10885|10884.1|10883.2|10882.6|74
1721627400000|2024-07-22 05:50:00|10884.6|10883.7|10884.6|10884|10885.5|10884.9|10884.5|10883.6|115
1721627700000|2024-07-22 05:55:00|10884.8|10884.2|10885|10884.4|10885.1|10884.5|10883|10882.1|87
1721628000000|2024-07-22 06:00:00|10884.8|10884.2|10884.1|10883.5|10885.6|10885|10883.4|10882.8|281
1721628300000|2024-07-22 06:05:00|10884|10883.4|10887.7|10887.1|10887.8|10887.1|10884|10883.4|198
1721628600000|2024-07-22 06:10:00|10887.6|10887|10887.5|10886.9|10889.6|10889|10886.7|10886.1|222
1721628900000|2024-07-22 06:15:00|10887.3|10886.7|10883.2|10882.6|10887.7|10887|10883|10882.4|195
1721629200000|2024-07-22 06:20:00|10883.1|10882.5|10883.5|10882.9|10883.9|10883.3|10881.1|10880.5|195
1721629500000|2024-07-22 06:25:00|10883.6|10883|10883.7|10883.1|10885.7|10884.8|10881.9|10881.2|240
1721629800000|2024-07-22 06:30:00|10883.6|10883|10886.2|10885.3|10887.2|10886.4|10882.3|10881.7|248
1721630100000|2024-07-22 06:35:00|10886.1|10885.2|10886.1|10885.5|10890.8|10889.9|10885|10884.4|245
1721630400000|2024-07-22 06:40:00|10886|10885.4|10887.7|10887.1|10889|10888.1|10885.7|10884.9|328
1721630700000|2024-07-22 06:45:00|10887.6|10887|10885|10884.1|10887.6|10887|10883.7|10883.1|249
1721631000000|2024-07-22 06:50:00|10884.9|10884|10881.9|10881.3|10885.1|10884.2|10880.7|10879.8|242
1721631300000|2024-07-22 06:55:00|10881.5|10880.9|10881.3|10880.7|10881.8|10881.2|10879.2|10878.6|228
1721631600000|2024-07-22 07:00:00|10881.8|10881.2|10882.7|10882.1|10884|10883.4|10880.8|10880.2|316
1721631900000|2024-07-22 07:05:00|10882.8|10882.2|10885.4|10884.8|10886.1|10885.5|10881.5|10880.9|337
1721632200000|2024-07-22 07:10:00|10885.5|10884.9|10884|10883.4|10886.4|10885.8|10883.8|10883.2|319
1721632500000|2024-07-22 07:15:00|10883.7|10883.1|10882|10881.4|10883.8|10883.2|10881.5|10880.9|278
1721632800000|2024-07-22 07:20:00|10882.2|10881.6|10885.1|10884.5|10885.6|10885|10882|10881.4|344
1721633100000|2024-07-22 07:25:00|10885|10884.4|10887.6|10886.7|10888.4|10887.7|10885|10884.4|272
1721633400000|2024-07-22 07:30:00|10887.7|10886.8|10884.8|10884.2|10888.3|10887.4|10884.7|10884.1|245
1721633700000|2024-07-22 07:35:00|10884.9|10884.3|10886.2|10885.6|10886.9|10886.3|10883.8|10883.2|208
1721634000000|2024-07-22 07:40:00|10886.1|10885.5|10886.6|10886|10887.6|10887|10885.1|10884.5|204
1721634300000|2024-07-22 07:45:00|10886.5|10885.9|10886.2|10885.6|10888.2|10887.3|10884.4|10883.5|234
1721634600000|2024-07-22 07:50:00|10886.3|10885.7|10887.6|10887|10887.9|10887.3|10884.9|10884.1|176
1721634900000|2024-07-22 07:55:00|10887.5|10886.9|10887.7|10886.8|10888.5|10887.7|10885.7|10885.1|221
1721635200000|2024-07-22 08:00:00|10887.5|10886.9|10888.2|10887.6|10888.5|10887.8|10886.3|10885.5|203
1721635500000|2024-07-22 08:05:00|10888.3|10887.7|10888|10887.4|10890.3|10889.4|10887.7|10886.9|167
1721635800000|2024-07-22 08:10:00|10887.9|10887.3|10891.9|10891.3|10892.5|10891.6|10887.3|10886.7|188
1721636100000|2024-07-22 08:15:00|10892.2|10891.6|10889.7|10889.1|10892.2|10891.6|10889.2|10888.6|152
1721636400000|2024-07-22 08:20:00|10889.8|10889.2|10889.1|10888.5|10889.9|10889.3|10888.3|10887.6|186
1721636700000|2024-07-22 08:25:00|10889|10888.4|10890.3|10889.4|10890.4|10889.5|10887.6|10886.8|124
1721637000000|2024-07-22 08:30:00|10890.4|10889.5|10891.9|10891.3|10892.3|10891.4|10890.2|10889.3|175
1721637300000|2024-07-22 08:35:00|10891.8|10891.2|10888.9|10888|10892.9|10892.2|10888.6|10888|177
1721637600000|2024-07-22 08:40:00|10888.6|10887.7|10888.2|10887.3|10888.6|10888|10887|10886.1|174
1721637900000|2024-07-22 08:45:00|10888.1|10887.2|10886.6|10885.7|10888.2|10887.5|10885.2|10884.6|186
1721638200000|2024-07-22 08:50:00|10886.5|10885.6|10890|10889.1|10890.3|10889.4|10886|10885.1|191
1721638500000|2024-07-22 08:55:00|10889.9|10889|10888.5|10887.6|10891|10890.1|10887.4|10886.8|247
1721638800000|2024-07-22 09:00:00|10888.6|10887.7|10888.6|10888|10890.2|10889.4|10887.5|10886.6|224
1721639100000|2024-07-22 09:05:00|10888.7|10888.1|10891.4|10890.8|10892.2|10891.6|10888.5|10887.9|165
1721639400000|2024-07-22 09:10:00|10891.3|10890.7|10891.5|10890.6|10892.3|10891.4|10890.3|10889.7|96
1721639700000|2024-07-22 09:15:00|10891.4|10890.5|10891.2|10890.6|10892.2|10891.6|10890.4|10889.5|96
1721640000000|2024-07-22 09:20:00|10891.1|10890.5|10892.3|10891.4|10892.9|10892.2|10891|10890.1|106
1721640300000|2024-07-22 09:25:00|10892.2|10891.3|10893.2|10892.6|10893.3|10892.7|10891.3|10890.7|173
1721640600000|2024-07-22 09:30:00|10893.3|10892.7|10892.4|10891.5|10894.1|10893.5|10891.5|10890.9|124
1721640900000|2024-07-22 09:35:00|10892|10891.1|10893.2|10892.6|10893.7|10893.1|10891.6|10890.7|125
1721641200000|2024-07-22 09:40:00|10893.1|10892.5|10893.2|10892.6|10894.7|10894.1|10892.6|10891.8|114
1721641500000|2024-07-22 09:45:00|10893.3|10892.4|10893.8|10893.2|10893.9|10893.3|10892.2|10891.3|122
1721641800000|2024-07-22 09:50:00|10894|10893.1|10895.7|10894.8|10895.7|10894.8|10892.2|10891.3|111
1721642100000|2024-07-22 09:55:00|10895.8|10894.9|10892.4|10891.5|10895.9|10895|10892.3|10891.4|185
1721642400000|2024-07-22 10:00:00|10892.3|10891.4|10888.3|10887.4|10892.4|10891.5|10888.2|10887.4|162
1721642700000|2024-07-22 10:05:00|10888.2|10887.3|10886.6|10886|10889.4|10888.5|10885.8|10884.9|164
1721643000000|2024-07-22 10:10:00|10886.5|10885.9|10887.9|10887|10888|10887.1|10886.3|10885.7|165
1721643300000|2024-07-22 10:15:00|10887.8|10886.9|10889.1|10888.5|10889.6|10888.8|10887.8|10886.9|94
1721643600000|2024-07-22 10:20:00|10889.4|10888.8|10892.4|10891.8|10893.2|10892.6|10889.3|10888.7|120
1721643900000|2024-07-22 10:25:00|10892.2|10891.6|10889.9|10889|10892.8|10892.2|10889.6|10888.7|149
1721644200000|2024-07-22 10:30:00|10890|10889.1|10889.2|10888.6|10890.9|10890|10887.6|10887|161
1721644500000|2024-07-22 10:35:00|10889.3|10888.7|10890.3|10889.7|10891.3|10890.6|10888.4|10887.8|181
1721644800000|2024-07-22 10:40:00|10890.2|10889.6|10892.1|10891.2|10892.2|10891.6|10889.9|10889|183
1721645100000|2024-07-22 10:45:00|10892|10891.1|10892.6|10891.7|10892.9|10892|10889.4|10888.5|187
1721645400000|2024-07-22 10:50:00|10892.7|10891.8|10890.1|10889.5|10892.7|10891.8|10889.5|10888.9|155
1721645700000|2024-07-22 10:55:00|10890|10889.4|10889.7|10889.1|10890.6|10889.7|10889.2|10888.5|138
1721646000000|2024-07-22 11:00:00|10889.8|10889.2|10888.7|10887.8|10891.5|10890.9|10888.5|10887.8|175
1721646300000|2024-07-22 11:05:00|10888.6|10887.7|10887.8|10887.2|10889.1|10888.2|10886.8|10886.2|128
1721646600000|2024-07-22 11:10:00|10887.7|10887.1|10885.6|10885|10888.7|10888.1|10884.7|10883.8|127
1721646900000|2024-07-22 11:15:00|10885.7|10885.1|10885.7|10884.8|10886.6|10885.8|10885|10884.4|139
1721647200000|2024-07-22 11:20:00|10885.8|10884.9|10885.9|10885|10886.9|10886|10885.2|10884.3|141
1721647500000|2024-07-22 11:25:00|10886.1|10885.2|10885.7|10885.1|10886.6|10885.9|10885.7|10884.8|96
1721647800000|2024-07-22 11:30:00|10886.1|10885.5|10887.5|10886.9|10888.5|10887.6|10885.7|10885.1|125
1721648100000|2024-07-22 11:35:00|10887.4|10886.8|10886.6|10886|10888.2|10887.6|10886.3|10885.6|90
1721648400000|2024-07-22 11:40:00|10886.7|10886.1|10886.3|10885.7|10887.6|10887|10886|10885.4|129
1721648700000|2024-07-22 11:45:00|10886.4|10885.8|10888|10887.1|10888.1|10887.4|10886.4|10885.6|112
1721649000000|2024-07-22 11:50:00|10888.1|10887.2|10884.9|10884|10888.3|10887.4|10884.7|10883.8|160
1721649300000|2024-07-22 11:55:00|10884.8|10883.9|10886.2|10885.3|10886.8|10885.9|10884.3|10883.6|247
1721649600000|2024-07-22 12:00:00|10886.1|10885.2|10887|10886.1|10887.9|10887|10884.7|10883.8|217
1721649900000|2024-07-22 12:05:00|10886.9|10886|10888.1|10887.2|10889|10888.1|10886.7|10885.8|227
1721650200000|2024-07-22 12:10:00|10888.2|10887.3|10884.4|10883.5|10888.3|10887.4|10884.1|10883.2|211
1721650500000|2024-07-22 12:15:00|10884.5|10883.6|10885.8|10885.2|10886.2|10885.6|10884.4|10883.5|256
1721650800000|2024-07-22 12:20:00|10885.3|10884.7|10888.6|10887.7|10889.1|10888.2|10885.3|10884.7|233
1721651100000|2024-07-22 12:25:00|10888.8|10887.9|10886.4|10885.5|10888.8|10887.9|10886.2|10885.5|135
1721651400000|2024-07-22 12:30:00|10886.5|10885.6|10884.5|10883.6|10886.7|10885.8|10883.8|10883.1|226
1721651700000|2024-07-22 12:35:00|10884.6|10883.7|10883.3|10882.7|10884.8|10883.9|10882.7|10881.8|220
1721652000000|2024-07-22 12:40:00|10883.2|10882.6|10880.6|10879.7|10884|10883.2|10880.6|10879.7|201
1721652300000|2024-07-22 12:45:00|10880.5|10879.6|10878|10877.1|10880.5|10879.6|10875.7|10874.8|330
1721652600000|2024-07-22 12:50:00|10878.1|10877.2|10879|10878.1|10879.3|10878.7|10877.9|10877.1|225
1721652900000|2024-07-22 12:55:00|10878.9|10878|10878.6|10877.7|10879.7|10878.8|10876|10875.1|253
1721653200000|2024-07-22 13:00:00|10878.5|10877.6|10876.1|10875.5|10878.9|10878.3|10876.1|10875.4|200
1721653500000|2024-07-22 13:05:00|10875.8|10875.2|10877.9|10877.3|10878.4|10877.8|10875.7|10875.1|189
1721653800000|2024-07-22 13:10:00|10877.7|10877.1|10877|10876.4|10879.1|10878.5|10876.5|10875.8|143
1721654100000|2024-07-22 13:15:00|10876.7|10876.1|10880.4|10879.8|10880.7|10879.9|10876.7|10876.1|168
1721654400000|2024-07-22 13:20:00|10880.6|10880|10881.6|10881|10882.7|10881.9|10880.3|10879.7|234
1721654700000|2024-07-22 13:25:00|10881.5|10880.9|10880.4|10879.8|10881.9|10881.2|10879.2|10878.5|227
1721655000000|2024-07-22 13:30:00|10880.2|10879.6|10884.7|10884.1|10885|10884.1|10880.1|10879.5|262
1721655300000|2024-07-22 13:35:00|10884.8|10884.2|10884.5|10883.6|10884.9|10884.3|10883.5|10882.6|219
1721655600000|2024-07-22 13:40:00|10884.6|10883.7|10884.1|10883.5|10886.7|10886.1|10883.9|10883.1|280
1721655900000|2024-07-22 13:45:00|10884.2|10883.6|10883.3|10882.7|10884.9|10884.3|10882.4|10881.8|257
1721656200000|2024-07-22 13:50:00|10883.4|10882.8|10882.5|10881.6|10883.5|10882.9|10880.2|10879.6|261
1721656500000|2024-07-22 13:55:00|10882.4|10881.5|10880.8|10880.2|10882.4|10881.8|10879.6|10879|275
1721656800000|2024-07-22 14:00:00|10880.7|10880.1|10881.4|10880.8|10882.7|10882.1|10879.9|10879.3|313
1721657100000|2024-07-22 14:05:00|10881.3|10880.7|10878.4|10877.8|10881.7|10881.1|10878.1|10877.4|322
1721657400000|2024-07-22 14:10:00|10878.5|10877.9|10877.3|10876.7|10880|10879.1|10876.7|10876.1|240
1721657700000|2024-07-22 14:15:00|10877.2|10876.6|10875.4|10874.8|10877.6|10876.7|10873.4|10872.8|244
1721658000000|2024-07-22 14:20:00|10875.3|10874.7|10877.8|10876.9|10878.1|10877.2|10875.2|10874.4|325
1721658300000|2024-07-22 14:25:00|10877.7|10876.8|10879.3|10878.4|10879.8|10878.9|10876.4|10875.5|244
1721658600000|2024-07-22 14:30:00|10879.4|10878.5|10881.3|10880.7|10881.5|10880.9|10878.7|10877.8|256
1721658900000|2024-07-22 14:35:00|10881.2|10880.6|10881.4|10880.8|10882|10881.4|10880.1|10879.5|160
1721659200000|2024-07-22 14:40:00|10881.2|10880.6|10883.2|10882.3|10883.4|10882.5|10880.7|10880.1|206
1721659500000|2024-07-22 14:45:00|10883.1|10882.2|10881.1|10880.5|10883.2|10882.5|10880.8|10880.2|170
1721659800000|2024-07-22 14:50:00|10881|10880.4|10884.7|10883.8|10884.8|10884.2|10881|10880.4|255
1721660100000|2024-07-22 14:55:00|10884.9|10884.3|10884.9|10884.3|10886|10885.4|10883.5|10882.9|244
1721660400000|2024-07-22 15:00:00|10885|10884.4|10886|10885.4|10886.7|10886.1|10883.7|10883|220
1721660700000|2024-07-22 15:05:00|10885.9|10885.3|10884|10883.4|10886.6|10885.9|10883.4|10882.8|192
1721661000000|2024-07-22 15:10:00|10884.1|10883.5|10885|10884.4|10886.2|10885.6|10883.8|10883.2|229
1721661300000|2024-07-22 15:15:00|10885.1|10884.5|10884.1|10883.5|10885.3|10884.7|10882.7|10882.1|281
1721661600000|2024-07-22 15:20:00|10884.3|10883.7|10883.6|10882.7|10884.5|10883.9|10882.6|10882|191
1721661900000|2024-07-22 15:25:00|10883.5|10882.9|10882.4|10881.8|10883.6|10883|10882.1|10881.4|121
1721662200000|2024-07-22 15:30:00|10882.5|10881.9|10881.5|10880.9|10883|10882.4|10880.7|10880.1|150
1721662500000|2024-07-22 15:35:00|10881.7|10881.1|10880.2|10879.6|10883.2|10882.6|10879.9|10879.3|243
1721662800000|2024-07-22 15:40:00|10880.1|10879.5|10879.5|10878.6|10881.5|10880.6|10879.3|10878.6|234
1721663100000|2024-07-22 15:45:00|10879.4|10878.8|10879.5|10878.9|10881|10880.4|10878.2|10877.6|239
1721663400000|2024-07-22 15:50:00|10879.3|10878.7|10879.6|10879|10879.9|10879.3|10877|10876.4|242
1721663700000|2024-07-22 15:55:00|10879.4|10878.8|10880.2|10879.6|10881|10880.4|10878.8|10878.2|228
1721664000000|2024-07-22 16:00:00|10880.1|10879.5|10879.6|10879|10881.3|10880.6|10879.2|10878.6|221
1721664300000|2024-07-22 16:05:00|10879.7|10879.1|10882.2|10881.6|10882.9|10882.2|10879.4|10878.8|205
1721664600000|2024-07-22 16:10:00|10882.1|10881.5|10883.4|10882.8|10883.4|10882.8|10881.4|10880.8|141
1721664900000|2024-07-22 16:15:00|10883.6|10883|10884.6|10884|10884.9|10884.3|10883.2|10882.4|153
1721665200000|2024-07-22 16:20:00|10884.2|10883.6|10884.6|10884|10885.2|10884.5|10883.8|10883.2|135
1721665500000|2024-07-22 16:25:00|10884.7|10884.1|10883.5|10882.9|10885|10884.4|10883|10882.4|125
1721665800000|2024-07-22 16:30:00|10883.4|10882.8|10884|10883.4|10884.5|10883.9|10882.6|10881.7|146
1721666100000|2024-07-22 16:35:00|10884.1|10883.5|10886.5|10885.6|10886.7|10886.1|10883.6|10883|132
1721666400000|2024-07-22 16:40:00|10886.4|10885.8|10885.2|10884.3|10886.5|10885.9|10885|10884.1|103
1721666700000|2024-07-22 16:45:00|10885.5|10884.6|10884.5|10883.9|10886.2|10885.3|10884.2|10883.6|140
1721667000000|2024-07-22 16:50:00|10884.4|10883.8|10886.4|10885.8|10886.6|10886|10884.3|10883.7|149
1721667300000|2024-07-22 16:55:00|10886.5|10885.9|10886.7|10886.1|10887.2|10886.6|10885.6|10885|151
1721667600000|2024-07-22 17:00:00|10886.8|10886.2|10888.5|10887.9|10889.3|10888.5|10886.8|10886.2|190
1721667900000|2024-07-22 17:05:00|10888.7|10888.1|10888.6|10888|10889.6|10888.8|10888.2|10887.6|113
1721668200000|2024-07-22 17:10:00|10888.5|10887.9|10891.8|10890.9|10891.9|10891|10888.4|10887.8|102
1721668500000|2024-07-22 17:15:00|10891.9|10891|10889.5|10888.9|10892.3|10891.4|10889|10888.4|127
1721668800000|2024-07-22 17:20:00|10889.4|10888.8|10889|10888.4|10890.2|10889.3|10888.2|10887.6|145
1721669100000|2024-07-22 17:25:00|10889.1|10888.5|10889.4|10888.8|10890.9|10890|10888.9|10888.2|109
1721669400000|2024-07-22 17:30:00|10889.3|10888.7|10890|10889.1|10890.6|10890|10888.8|10888.2|101
1721669700000|2024-07-22 17:35:00|10889.9|10889|10889.5|10888.6|10889.9|10889|10888|10887.4|131
1721670000000|2024-07-22 17:40:00|10889.6|10888.7|10889.5|10888.9|10890|10889.2|10888.6|10888|119
1721670300000|2024-07-22 17:45:00|10889.6|10889|10890.9|10890.3|10891.5|10890.9|10889.5|10888.9|111
1721670600000|2024-07-22 17:50:00|10890.8|10890.2|10890.6|10890|10891.4|10890.8|10890.4|10889.8|68
1721670900000|2024-07-22 17:55:00|10890.7|10890.1|10890.5|10889.9|10891|10890.4|10889.6|10889|109
1721671200000|2024-07-22 18:00:00|10890.6|10890|10889.3|10888.4|10890.9|10890.1|10889.2|10888.3|167
1721671500000|2024-07-22 18:05:00|10889.2|10888.3|10889.2|10888.6|10889.8|10889.1|10888.6|10887.7|131
1721671800000|2024-07-22 18:10:00|10889.1|10888.5|10888.3|10887.7|10889.4|10888.5|10888.2|10887.5|118
1721672100000|2024-07-22 18:15:00|10888.4|10887.8|10889.2|10888.6|10889.7|10889.1|10888.1|10887.5|77
1721672400000|2024-07-22 18:20:00|10889.3|10888.7|10890.2|10889.3|10890.7|10889.9|10889.2|10888.5|102
1721672700000|2024-07-22 18:25:00|10890.3|10889.7|10888.5|10887.9|10890.7|10890|10888.5|10887.8|96
1721673000000|2024-07-22 18:30:00|10888.6|10888|10889.7|10888.8|10890.2|10889.4|10888.5|10887.8|89
1721673300000|2024-07-22 18:35:00|10889.6|10888.7|10889.2|10888.3|10889.6|10888.8|10888.6|10887.8|47
1721673600000|2024-07-22 18:40:00|10889.1|10888.5|10889|10888.4|10890.2|10889.3|10888.4|10887.7|83
1721673900000|2024-07-22 18:45:00|10888.8|10888.2|10889.3|10888.7|10889.6|10888.8|10888.4|10887.8|63
1721674200000|2024-07-22 18:50:00|10889.4|10888.8|10890.4|10889.8|10890.9|10890.3|10889.4|10888.8|77
1721674500000|2024-07-22 18:55:00|10890.5|10889.9|10889.9|10889.3|10890.5|10889.9|10889.1|10888.5|126
1721674800000|2024-07-22 19:00:00|10890|10889.4|10888|10887.4|10890|10889.4|10887.7|10886.8|146
1721675100000|2024-07-22 19:05:00|10888.1|10887.5|10888.6|10888|10889.3|10888.7|10887.4|10886.7|80
1721675400000|2024-07-22 19:10:00|10888.7|10888.1|10888.8|10888.2|10889.5|10888.9|10888.5|10887.9|60
1721675700000|2024-07-22 19:15:00|10888.9|10888.3|10887.8|10887.2|10888.9|10888.3|10887.8|10887.2|67
1721676000000|2024-07-22 19:20:00|10887.9|10887.3|10888.2|10887.6|10888.3|10887.7|10887.7|10887.1|48
1721676300000|2024-07-22 19:25:00|10888.3|10887.7|10887.6|10886.7|10888.4|10887.8|10887.4|10886.7|81
1721676600000|2024-07-22 19:30:00|10887.4|10886.8|10887.2|10886.6|10887.5|10886.9|10887.1|10886.5|94
1721676900000|2024-07-22 19:35:00|10887.3|10886.7|10888.3|10887.7|10888.4|10887.8|10887.3|10886.7|44
1721677200000|2024-07-22 19:40:00|10888.4|10887.8|10888.2|10887.3|10888.7|10888.1|10887.8|10887.1|37
1721677500000|2024-07-22 19:45:00|10888.1|10887.2|10886.9|10886.3|10888.4|10887.8|10886.9|10886.3|56
1721677800000|2024-07-22 19:50:00|10886.8|10886.2|10886.3|10885.7|10887.4|10886.7|10886.2|10885.6|110
1721678100000|2024-07-22 19:55:00|10886.2|10885.6|10887.5|10886.9|10887.8|10887.2|10886.1|10885.5|88
1721678400000|2024-07-22 20:00:00|10887.4|10886.8|10887.2|10886.6|10888.2|10887.6|10887.2|10886.6|47
1721678700000|2024-07-22 20:05:00|10887.3|10886.7|10887.7|10886.8|10887.7|10886.8|10886.8|10886.2|31
1721679000000|2024-07-22 20:10:00|10887.8|10886.9|10888|10887.1|10888.4|10887.7|10887.7|10886.8|62
1721679300000|2024-07-22 20:15:00|10887.9|10887|10887.7|10887.1|10888.2|10887.3|10887.7|10886.9|36
1721679600000|2024-07-22 20:20:00|10887.6|10887|10887.3|10886.4|10887.6|10887|10887|10886.2|41
1721679900000|2024-07-22 20:25:00|10887.4|10886.5|10887.1|10886.2|10887.4|10886.5|10886.8|10885.9|75
1721680200000|2024-07-22 20:30:00|10887|10886.4|10887|10886.4|10887.3|10886.5|10886.6|10886|78
1721680500000|2024-07-22 20:35:00|10887.1|10886.5|10887.4|10886.5|10887.4|10886.5|10886.9|10886.2|29
1721680800000|2024-07-22 20:40:00|10887.2|10886.3|10887.8|10886.9|10887.8|10887|10887.2|10886.3|60
1721681100000|2024-07-22 20:45:00|10887.7|10886.8|10887.3|10886.4|10887.8|10886.9|10887.3|10886.4|15
1721681400000|2024-07-22 20:50:00|10887.4|10886.5|10891.1|10890.2|10891.2|10890.3|10887.1|10886.2|75
1721681700000|2024-07-22 20:55:00|10891.4|10889.9|10892.8|10889.6|10892.8|10890.7|10890.8|10889.3|120
1721682000000|2024-07-22 21:00:00|10894|10889.5|10892.1|10885.5|10895.9|10891|10892.1|10885.5|35
1721682300000|2024-07-22 21:05:00|10892.3|10885.7|10892.6|10886|10892.6|10886|10891.4|10884.8|28
1721682600000|2024-07-22 21:10:00|10892.5|10885.9|10892.9|10886.3|10893|10886.4|10891.4|10884.8|34
1721682900000|2024-07-22 21:15:00|10892.1|10885.5|10892.8|10886.2|10892.9|10886.3|10891.3|10884.7|15
1721683200000|2024-07-22 21:20:00|10892.4|10885.8|10890.9|10885.1|10892.9|10886.3|10890.9|10884.8|24
1721683500000|2024-07-22 21:25:00|10892.8|10886.2|10892.5|10885.9|10893|10886.4|10892.5|10885.9|15
1721683800000|2024-07-22 21:30:00|10892.6|10886|10893.3|10886.7|10893.3|10886.7|10892.5|10885.9|10
1721684100000|2024-07-22 21:35:00|10893.2|10886.6|10893.3|10886.7|10893.4|10886.8|10893.2|10886.6|14
1721684400000|2024-07-22 21:40:00|10893.2|10886.6|10893.4|10886.8|10893.4|10886.8|10893|10886.4|25
1721684700000|2024-07-22 21:45:00|10893.3|10886.7|10894|10887.4|10894.2|10887.6|10893.2|10886.6|35
1721685000000|2024-07-22 21:50:00|10894.1|10887.5|10893.8|10887.2|10894.1|10887.5|10893.8|10887.2|10
1721685300000|2024-07-22 21:55:00|10893.3|10888|10892.7|10888.4|10894|10888.5|10892.5|10887.1|10
1721685600000|2024-07-22 22:00:00|10893.6|10887.6|10893.5|10891.4|10893.9|10891.6|10893.2|10887.6|117
1721685900000|2024-07-22 22:05:00|10893.2|10891.7|10892.6|10891.5|10893.2|10891.9|10892.5|10891|44
1721686200000|2024-07-22 22:10:00|10892.7|10891.6|10892.5|10891.6|10892.8|10891.8|10892.4|10891.5|30
1721686500000|2024-07-22 22:15:00|10892.4|10891.5|10892.4|10891.5|10892.5|10891.6|10892.3|10891.4|16
1721686800000|2024-07-22 22:20:00|10892.3|10891.4|10891.9|10891|10892.5|10891.6|10891.8|10890.9|14
1721687100000|2024-07-22 22:25:00|10892|10891.1|10892.4|10891.5|10892.4|10891.5|10891.8|10890.9|23
1721687400000|2024-07-22 22:30:00|10892.2|10891.3|10892.4|10891.5|10892.4|10891.5|10892.2|10891.3|13
1721687700000|2024-07-22 22:35:00|10892.5|10891.6|10892.5|10891.6|10892.7|10891.8|10892.4|10891.5|15
1721688000000|2024-07-22 22:40:00|10892.6|10891.7|10891.9|10891|10892.6|10891.7|10891.9|10891|17
1721688300000|2024-07-22 22:45:00|10892|10891.1|10891.6|10890.7|10892.5|10891.6|10891.4|10890.5|18
1721688600000|2024-07-22 22:50:00|10891.5|10890.6|10892|10891.1|10892|10891.1|10891.5|10890.6|36
1721688900000|2024-07-22 22:55:00|10891.7|10890.8|10891.5|10890.6|10891.9|10891|10891.4|10890.5|25
1721689200000|2024-07-22 23:00:00|10891.6|10890.7|10891.5|10890.6|10891.7|10890.8|10891.1|10890.2|27
1721689500000|2024-07-22 23:05:00|10891.4|10890.5|10890.9|10890|10891.5|10890.6|10890.9|10890|51
1721689800000|2024-07-22 23:10:00|10891|10890.1|10890.8|10889.9|10891|10890.1|10890.8|10889.9|15
1721690100000|2024-07-22 23:15:00|10890.9|10890|10891.9|10891|10892|10891.1|10890.7|10889.8|21
1721690400000|2024-07-22 23:20:00|10891.8|10890.9|10891.5|10890.6|10891.9|10891.1|10891.4|10890.6|33
1721690700000|2024-07-22 23:25:00|10891.6|10890.7|10891.6|10890.7|10891.8|10891|10891.5|10890.6|17
1721691000000|2024-07-22 23:30:00|10891.5|10890.9|10890.9|10890|10891.8|10890.9|10890.7|10889.9|32
1721691300000|2024-07-22 23:35:00|10890.8|10889.9|10890.6|10889.7|10890.9|10890|10890.4|10889.6|17
1721691600000|2024-07-22 23:40:00|10890.7|10889.8|10890.4|10889.8|10890.9|10890.2|10890.4|10889.7|23
1721691900000|2024-07-22 23:45:00|10890.5|10889.9|10890.6|10889.7|10891.5|10890.6|10890.4|10889.6|33
1721692200000|2024-07-22 23:50:00|10890.4|10889.5|10889.9|10889.3|10890.5|10889.6|10889.4|10888.6|37
1721692500000|2024-07-22 23:55:00|10890.1|10889.2|10889.3|10888.7|10890.1|10889.4|10889.2|10888.6|20
1721692800000|2024-07-23 00:00:00|10889.4|10888.8|10891.5|10890.6|10891.6|10890.7|10889.3|10888.4|148
1721693100000|2024-07-23 00:05:00|10891.6|10890.7|10892.3|10891.4|10893|10892.1|10891.6|10890.7|128
1721693400000|2024-07-23 00:10:00|10892.2|10891.3|10891|10890.4|10892.7|10892.1|10890.9|10890.3|102
1721693700000|2024-07-23 00:15:00|10891.1|10890.5|10891.5|10890.9|10892.7|10892.1|10891.1|10890.5|75
1721694000000|2024-07-23 00:20:00|10891.6|10891|10890.1|10889.5|10892.1|10891.5|10889.6|10888.7|77
1721694300000|2024-07-23 00:25:00|10890.2|10889.6|10890.1|10889.5|10890.7|10890|10889.8|10889.2|54
1721694600000|2024-07-23 00:30:00|10890.3|10889.7|10889.4|10888.8|10891.4|10890.7|10889.3|10888.6|92
1721694900000|2024-07-23 00:35:00|10889.5|10888.9|10890.4|10889.5|10891.2|10890.3|10889.5|10888.9|110
1721695200000|2024-07-23 00:40:00|10890.5|10889.6|10889|10888.1|10890.6|10889.7|10888.6|10888|79
1721695500000|2024-07-23 00:45:00|10888.9|10888.3|10888.3|10887.7|10889.3|10888.6|10887.6|10886.7|104
1721695800000|2024-07-23 00:50:00|10888.2|10887.6|10888.9|10888|10889.5|10888.9|10887.7|10887.1|111
1721696100000|2024-07-23 00:55:00|10888.6|10887.7|10890.1|10889.5|10891.9|10891.1|10888.5|10887.7|165
1721696400000|2024-07-23 01:00:00|10890.4|10889.8|10890.9|10890.3|10891.5|10890.7|10890.1|10889.5|151
1721696700000|2024-07-23 01:05:00|10890.8|10890.2|10891|10890.1|10891.1|10890.2|10889.4|10888.8|98
1721697000000|2024-07-23 01:10:00|10891.1|10890.2|10892.8|10891.9|10893|10892.1|10890.9|10890|92
1721697300000|2024-07-23 01:15:00|10893.1|10892.2|10893.8|10892.9|10893.9|10893|10892.6|10891.7|107
1721697600000|2024-07-23 01:20:00|10893.7|10892.8|10894.1|10893.5|10894.5|10893.6|10893.2|10892.3|78
1721697900000|2024-07-23 01:25:00|10894.2|10893.6|10892.5|10891.9|10894.3|10893.7|10892|10891.4|93
1721698200000|2024-07-23 01:30:00|10892.6|10892|10892.1|10891.5|10892.8|10892.2|10891.4|10890.5|74
1721698500000|2024-07-23 01:35:00|10892|10891.4|10891.7|10891.1|10892.3|10891.7|10891.3|10890.4|87
1721698800000|2024-07-23 01:40:00|10891.5|10890.9|10890.7|10889.8|10891.6|10891|10890|10889.1|59
1721699100000|2024-07-23 01:45:00|10890.8|10889.9|10889.5|10888.9|10890.8|10889.9|10889.5|10888.7|66
1721699400000|2024-07-23 01:50:00|10889.7|10888.8|10888.5|10887.9|10889.7|10889|10888|10887.1|89
1721699700000|2024-07-23 01:55:00|10888.6|10888|10889.1|10888.5|10889.7|10888.9|10887.9|10887.3|107
1721700000000|2024-07-23 02:00:00|10888.9|10888.3|10890.6|10890|10890.9|10890|10888.7|10888.1|99
1721700300000|2024-07-23 02:05:00|10890.5|10889.9|10891.2|10890.3|10891.8|10891|10890.4|10889.8|97
1721700600000|2024-07-23 02:10:00|10891.1|10890.2|10889.9|10889|10891.2|10890.4|10889.4|10888.8|76
1721700900000|2024-07-23 02:15:00|10889.6|10889.3|10890.1|10889.5|10890.2|10889.6|10889.1|10888.3|69
1721701200000|2024-07-23 02:20:00|10890|10889.4|10891.2|10890.3|10891.6|10890.7|10889.7|10888.8|75
1721701500000|2024-07-23 02:25:00|10891.1|10890.2|10890.5|10889.9|10891.5|10890.6|10890.2|10889.3|50
1721701800000|2024-07-23 02:30:00|10890.6|10890|10892.7|10891.8|10892.8|10892|10890.6|10890|36
1721702100000|2024-07-23 02:35:00|10892.5|10891.9|10893.1|10892.5|10893.1|10892.5|10892.1|10891.3|48
1721702400000|2024-07-23 02:40:00|10893|10892.4|10893.6|10893|10894.2|10893.3|10892.8|10891.9|79
1721702700000|2024-07-23 02:45:00|10893.5|10892.9|10892.5|10891.9|10893.8|10893.2|10892|10891.4|93
1721703000000|2024-07-23 02:50:00|10892.4|10891.8|10892.4|10891.8|10892.7|10892.1|10891.9|10891.3|81
1721703300000|2024-07-23 02:55:00|10892.3|10891.7|10892.3|10891.7|10893.1|10892.5|10891.5|10890.9|94
1721703600000|2024-07-23 03:00:00|10892.6|10891.9|10893.1|10892.5|10893.5|10892.9|10892.5|10891.6|74
1721703900000|2024-07-23 03:05:00|10893.2|10892.6|10893.6|10893|10893.8|10893.1|10892.9|10892.3|65
1721704200000|2024-07-23 03:10:00|10893.5|10892.9|10893.3|10892.4|10893.7|10893|10893|10892.2|65
1721704500000|2024-07-23 03:15:00|10893.2|10892.3|10894.1|10893.5|10894.1|10893.5|10892.5|10891.9|46
1721704800000|2024-07-23 03:20:00|10894.2|10893.6|10895.6|10894.7|10895.6|10894.7|10893.2|10892.3|83
1721705100000|2024-07-23 03:25:00|10895.7|10894.8|10896.3|10895.4|10897.2|10896.3|10895.4|10894.5|106
1721705400000|2024-07-23 03:30:00|10896.2|10895.3|10895.5|10894.9|10896.2|10895.3|10895.2|10894.6|65
1721705700000|2024-07-23 03:35:00|10895.6|10895|10895.3|10894.4|10896.2|10895.6|10895|10894.3|51
1721706000000|2024-07-23 03:40:00|10895.2|10894.3|10894.6|10893.7|10895.3|10894.6|10894.4|10893.7|38
1721706300000|2024-07-23 03:45:00|10894.7|10893.8|10893.9|10893.3|10895.2|10894.3|10893.9|10893.2|46
1721706600000|2024-07-23 03:50:00|10894|10893.4|10895.3|10894.7|10895.9|10895|10893.9|10893.3|88
1721706900000|2024-07-23 03:55:00|10895.2|10894.6|10894.7|10893.8|10895.4|10894.8|10894.6|10893.7|43
1721707200000|2024-07-23 04:00:00|10894.6|10893.7|10894.1|10893.5|10895.2|10894.3|10894|10893.3|42
1721707500000|2024-07-23 04:05:00|10894.2|10893.3|10894.6|10894|10895.1|10894.4|10894.1|10893.3|32
1721707800000|2024-07-23 04:10:00|10894.5|10893.9|10895.2|10894.6|10895.2|10894.6|10893.8|10893.2|41
1721708100000|2024-07-23 04:15:00|10895.1|10894.5|10894.5|10893.9|10895.1|10894.5|10894|10893.3|20
1721708400000|2024-07-23 04:20:00|10894.6|10894|10894.5|10893.9|10894.8|10894|10894|10893.4|35
1721708700000|2024-07-23 04:25:00|10894.6|10894|10894.5|10893.6|10895|10894.2|10894.4|10893.5|32
1721709000000|2024-07-23 04:30:00|10894.4|10893.5|10893.5|10892.6|10894.5|10893.6|10892.8|10891.9|88
1721709300000|2024-07-23 04:35:00|10893.4|10892.5|10893|10892.1|10894|10893.3|10892.8|10891.9|57
1721709600000|2024-07-23 04:40:00|10893.1|10892.2|10893.7|10892.8|10894.1|10893.5|10892.9|10892|56
1721709900000|2024-07-23 04:45:00|10893.8|10892.9|10893.1|10892.2|10893.8|10892.9|10892.9|10892|70
1721710200000|2024-07-23 04:50:00|10893|10892.1|10891.8|10891.2|10893|10892.1|10891.6|10891|70
1721710500000|2024-07-23 04:55:00|10892|10891.1|10891.2|10890.3|10892.2|10891.3|10891|10890.3|67
1721710800000|2024-07-23 05:00:00|10891.1|10890.5|10890.4|10889.8|10891.7|10891.1|10890.1|10889.5|63
1721711100000|2024-07-23 05:05:00|10890.5|10889.9|10889.7|10888.8|10890.8|10890.2|10889.5|10888.7|90
1721711400000|2024-07-23 05:10:00|10889.6|10888.7|10889.4|10888.5|10889.6|10888.9|10889.3|10888.4|33
1721711700000|2024-07-23 05:15:00|10889.5|10888.6|10889|10888.1|10889.9|10889|10888.9|10888.1|46
1721712000000|2024-07-23 05:20:00|10889.1|10888.2|10889|10888.4|10889.7|10888.8|10888.9|10888.2|27
1721712300000|2024-07-23 05:25:00|10888.9|10888.3|10889.1|10888.2|10889.8|10888.9|10888.8|10888.1|42
1721712600000|2024-07-23 05:30:00|10888.9|10888.3|10889.2|10888.3|10889.4|10888.8|10888.8|10888.2|32
1721712900000|2024-07-23 05:35:00|10889.1|10888.2|10888.8|10888.2|10890|10889.1|10888.5|10887.9|61
1721713200000|2024-07-23 05:40:00|10888.9|10888.3|10889.1|10888.2|10889.6|10888.7|10888.8|10888|53
1721713500000|2024-07-23 05:45:00|10889|10888.4|10889.6|10889|10889.8|10889.2|10888.8|10888.2|46
1721713800000|2024-07-23 05:50:00|10889.5|10888.9|10889.1|10888.5|10890|10889.1|10889|10888.4|52
1721714100000|2024-07-23 05:55:00|10889.2|10888.6|10890.4|10889.8|10891.2|10890.3|10889.2|10888.6|75
1721714400000|2024-07-23 06:00:00|10890.3|10889.7|10887.8|10887.2|10890.7|10890.1|10887.7|10887.1|176
1721714700000|2024-07-23 06:05:00|10887.9|10887.3|10887.3|10886.7|10888.1|10887.4|10886.5|10885.9|143
1721715000000|2024-07-23 06:10:00|10887.2|10886.6|10885.1|10884.5|10887.3|10886.7|10885|10884.4|154
1721715300000|2024-07-23 06:15:00|10885.2|10884.6|10885.9|10885|10886.4|10885.5|10884.7|10883.8|162
1721715600000|2024-07-23 06:20:00|10885.8|10884.9|10885.9|10885.3|10885.9|10885.3|10884.4|10883.5|128
1721715900000|2024-07-23 06:25:00|10885.8|10885.2|10884.3|10883.4|10886.3|10885.7|10884.3|10883.4|101
1721716200000|2024-07-23 06:30:00|10884.2|10883.3|10881|10880.1|10884.2|10883.3|10880.8|10879.9|128
1721716500000|2024-07-23 06:35:00|10880.9|10880|10882.9|10882.3|10883.5|10882.9|10879.6|10879|144
1721716800000|2024-07-23 06:40:00|10883|10882.4|10884.5|10883.9|10884.9|10884|10883|10882.4|148
1721717100000|2024-07-23 06:45:00|10884.8|10884.1|10882.5|10881.6|10884.9|10884.3|10882.3|10881.6|81
1721717400000|2024-07-23 06:50:00|10882.4|10881.5|10882.1|10881.5|10884.1|10883.2|10881.3|10880.5|154
1721717700000|2024-07-23 06:55:00|10881.9|10881.3|10885.2|10884.6|10885.4|10884.6|10881.4|10880.8|195
1721718000000|2024-07-23 07:00:00|10885.3|10884.7|10885.9|10885.3|10887.3|10886.4|10884.7|10883.8|308
1721718300000|2024-07-23 07:05:00|10885.8|10885.2|10888.5|10887.9|10888.9|10888.2|10885.8|10885.2|177
1721718600000|2024-07-23 07:10:00|10888.4|10887.8|10885.3|10884.7|10889|10888.4|10884.2|10883.4|160
1721718900000|2024-07-23 07:15:00|10885.2|10884.6|10881.9|10881|10885.2|10884.6|10881.6|10880.9|279
1721719200000|2024-07-23 07:20:00|10882|10881.1|10882.5|10881.9|10882.7|10882.1|10879.9|10879.3|271
1721719500000|2024-07-23 07:25:00|10882.4|10881.8|10877|10876.1|10882.4|10881.8|10877|10876.1|231
1721719800000|2024-07-23 07:30:00|10876.8|10875.9|10878.2|10877.3|10879.4|10878.5|10876.5|10875.6|276
1721720100000|2024-07-23 07:35:00|10878.1|10877.2|10876.8|10876.2|10878.8|10878|10876.7|10876.1|195
1721720400000|2024-07-23 07:40:00|10876.6|10876|10876.6|10876|10877.7|10876.8|10874.4|10873.5|233
1721720700000|2024-07-23 07:45:00|10876.7|10876.1|10877.4|10876.8|10877.9|10877|10875.5|10874.6|236
1721721000000|2024-07-23 07:50:00|10877.2|10876.6|10877.7|10876.8|10878.2|10877.3|10876.2|10875.6|190
1721721300000|2024-07-23 07:55:00|10877.9|10877|10876.5|10875.9|10878.7|10878|10874.9|10874.3|214
1721721600000|2024-07-23 08:00:00|10876.3|10875.7|10873.1|10872.5|10877.9|10877|10872.6|10871.8|288
1721721900000|2024-07-23 08:05:00|10873|10872.4|10871.7|10870.8|10874.6|10873.7|10868.4|10867.7|298
1721722200000|2024-07-23 08:10:00|10871.6|10870.7|10873.1|10872.5|10873.8|10873|10871.4|10870.5|239
1721722500000|2024-07-23 08:15:00|10873.2|10872.6|10875|10874.4|10875.8|10874.9|10871.6|10870.8|227
1721722800000|2024-07-23 08:20:00|10874.9|10874.3|10875.2|10874.6|10876.7|10875.8|10874.9|10874.3|226
1721723100000|2024-07-23 08:25:00|10875.3|10874.7|10875.9|10875.3|10877.1|10876.5|10874.7|10874.1|169
1721723400000|2024-07-23 08:30:00|10875.7|10875.1|10878.2|10877.3|10878.2|10877.3|10875.5|10874.9|194
1721723700000|2024-07-23 08:35:00|10878.3|10877.4|10878.5|10877.9|10879|10878.4|10877.5|10876.9|154
1721724000000|2024-07-23 08:40:00|10878.7|10878.1|10881.6|10881|10882.7|10882.1|10878.5|10877.9|148
1721724300000|2024-07-23 08:45:00|10881.5|10880.9|10877.3|10876.7|10881.7|10881.1|10877.1|10876.5|139
1721724600000|2024-07-23 08:50:00|10877.4|10876.8|10878.7|10877.8|10879.2|10878.6|10876.4|10875.8|161
1721724900000|2024-07-23 08:55:00|10878.5|10877.6|10878.1|10877.5|10878.8|10878.2|10876.1|10875.5|193
1721725200000|2024-07-23 09:00:00|10878.2|10877.6|10874.3|10873.4|10878.7|10878.1|10873.8|10872.9|228
1721725500000|2024-07-23 09:05:00|10873.8|10872.9|10873.3|10872.7|10875.1|10874.5|10872.3|10871.7|282
1721725800000|2024-07-23 09:10:00|10873.4|10872.8|10872.1|10871.5|10874.1|10873.5|10871.4|10870.8|181
1721726100000|2024-07-23 09:15:00|10872|10871.4|10871.6|10870.7|10872.1|10871.5|10870.4|10869.7|111
1721726400000|2024-07-23 09:20:00|10871.5|10870.6|10875|10874.4|10875.5|10874.9|10871.5|10870.6|146
1721726700000|2024-07-23 09:25:00|10875.1|10874.5|10874.2|10873.6|10875.3|10874.7|10873.8|10873|139
1721727000000|2024-07-23 09:30:00|10874.4|10873.8|10872.5|10871.9|10874.9|10874.3|10872.5|10871.7|143
1721727300000|2024-07-23 09:35:00|10872.4|10871.8|10870.9|10870.3|10873|10872.4|10870.1|10869.5|124
1721727600000|2024-07-23 09:40:00|10871|10870.4|10872.7|10872.1|10872.8|10872.2|10870.7|10870.1|117
1721727900000|2024-07-23 09:45:00|10872.8|10872.2|10871.6|10871|10873.4|10872.8|10870.2|10869.6|115
1721728200000|2024-07-23 09:50:00|10871.5|10870.9|10867.2|10866.6|10872.3|10871.7|10867|10866.4|141
1721728500000|2024-07-23 09:55:00|10867.4|10866.5|10867.6|10867|10869.4|10868.8|10866.4|10865.5|274
1721728800000|2024-07-23 10:00:00|10867.7|10866.8|10868.5|10867.9|10869.5|10868.6|10867.3|10866.4|167
1721729100000|2024-07-23 10:05:00|10868.4|10867.8|10862.2|10861.3|10868.7|10868.1|10862.2|10861.3|291
1721729400000|2024-07-23 10:10:00|10862.3|10861.4|10860.2|10859.3|10863.3|10862.7|10860.2|10859.3|206
1721729700000|2024-07-23 10:15:00|10860.3|10859.4|10861.9|10861|10862|10861.1|10859.4|10858.8|244
1721730000000|2024-07-23 10:20:00|10862|10861.1|10860.2|10859.3|10862.4|10861.6|10858.8|10857.9|242
1721730300000|2024-07-23 10:25:00|10860.3|10859.4|10857.8|10856.9|10860.8|10859.9|10857.2|10856.5|266
1721730600000|2024-07-23 10:30:00|10857.7|10857.1|10860.3|10859.4|10860.4|10859.5|10857.3|10856.6|189
1721730900000|2024-07-23 10:35:00|10860.4|10859.5|10861.4|10860.5|10861.9|10861|10859.5|10858.6|181
1721731200000|2024-07-23 10:40:00|10861.5|10860.6|10858.1|10857.2|10861.9|10861|10857.1|10856.2|161
1721731500000|2024-07-23 10:45:00|10858.3|10857.4|10858.3|10857.7|10859.3|10858.7|10856.8|10856.2|204
1721731800000|2024-07-23 10:50:00|10858.5|10857.9|10860.9|10860|10860.9|10860.2|10856.9|10856.1|197
1721732100000|2024-07-23 10:55:00|10861|10860.1|10861.9|10861.3|10862.5|10861.9|10860.1|10859.5|259
1721732400000|2024-07-23 11:00:00|10861.7|10861.1|10862.8|10862.2|10863.1|10862.5|10861.5|10860.8|198
1721732700000|2024-07-23 11:05:00|10862.9|10862.3|10865.3|10864.4|10865.4|10864.8|10862.4|10861.7|163
1721733000000|2024-07-23 11:10:00|10865.2|10864.3|10865.5|10864.6|10866.7|10865.8|10864.3|10863.7|156
1721733300000|2024-07-23 11:15:00|10865.4|10864.9|10867.9|10867|10867.9|10867|10865.2|10864.6|146
1721733600000|2024-07-23 11:20:00|10868|10867.1|10868.5|10867.9|10868.6|10868|10866.3|10865.4|156
1721733900000|2024-07-23 11:25:00|10868.6|10868|10866.5|10865.9|10868.8|10868.2|10866.5|10865.9|136
1721734200000|2024-07-23 11:30:00|10866.6|10866|10863.5|10862.9|10867|10866.1|10863.5|10862.9|113
1721734500000|2024-07-23 11:35:00|10863.4|10862.8|10861.6|10860.7|10864.3|10863.6|10861.6|10860.7|124
1721734800000|2024-07-23 11:40:00|10861.4|10860.5|10859.5|10858.9|10861.4|10860.5|10859.3|10858.7|151
1721735100000|2024-07-23 11:45:00|10859.4|10858.8|10862.2|10861.3|10862.2|10861.3|10859.1|10858.5|148
1721735400000|2024-07-23 11:50:00|10862|10861.4|10861.4|10860.8|10863.2|10862.4|10861.1|10860.2|187
1721735700000|2024-07-23 11:55:00|10861.1|10860.5|10857.6|10856.7|10861.1|10860.5|10856.3|10855.7|415
1721736000000|2024-07-23 12:00:00|10857.5|10856.6|10860|10859.1|10860.5|10859.6|10856.3|10855.7|331
1721736300000|2024-07-23 12:05:00|10860.1|10859.2|10860.1|10859.5|10864|10863.2|10859.3|10858.7|331
1721736600000|2024-07-23 12:10:00|10860.2|10859.6|10860.8|10860.2|10863.5|10862.9|10860.1|10859.2|224
1721736900000|2024-07-23 12:15:00|10860.9|10860.3|10860.1|10859.5|10861.4|10860.5|10859.4|10858.8|192
1721737200000|2024-07-23 12:20:00|10860|10859.4|10862|10861.4|10862.4|10861.7|10860|10859.1|220
1721737500000|2024-07-23 12:25:00|10862.1|10861.5|10861.5|10860.9|10862.6|10862|10860.3|10859.7|199
1721737800000|2024-07-23 12:30:00|10861.6|10861|10860.2|10859.6|10861.8|10861.2|10859|10858.4|214
1721738100000|2024-07-23 12:35:00|10860.1|10859.5|10858.6|10858|10860.3|10859.7|10857.1|10856.5|149
1721738400000|2024-07-23 12:40:00|10858.4|10857.8|10860.5|10859.9|10861.4|10860.5|10858.2|10857.3|181
1721738700000|2024-07-23 12:45:00|10860.6|10860|10859|10858.4|10861|10860.3|10858.7|10858.1|160
1721739000000|2024-07-23 12:50:00|10858.9|10858.3|10856.3|10855.7|10859.1|10858.5|10855.1|10854.5|171
1721739300000|2024-07-23 12:55:00|10856.2|10855.6|10856.3|10855.7|10857|10856.4|10855.6|10854.8|163
1721739600000|2024-07-23 13:00:00|10856.2|10855.6|10854.1|10853.5|10856.7|10856|10854|10853.4|161
1721739900000|2024-07-23 13:05:00|10854.3|10853.7|10853|10852.4|10855.5|10854.9|10852.9|10852.2|159
1721740200000|2024-07-23 13:10:00|10853.1|10852.5|10853.1|10852.5|10854.1|10853.2|10852.2|10851.3|198
1721740500000|2024-07-23 13:15:00|10853|10852.4|10853.3|10852.4|10853.6|10853|10851.5|10850.9|196
1721740800000|2024-07-23 13:20:00|10853.5|10852.6|10854.1|10853.5|10855.7|10855.1|10852.9|10852|203
1721741100000|2024-07-23 13:25:00|10854.2|10853.6|10851|10850.4|10854.7|10854.1|10850.6|10849.7|243
1721741400000|2024-07-23 13:30:00|10851.1|10850.5|10849.1|10848.2|10853.1|10852.5|10848.8|10847.9|291
1721741700000|2024-07-23 13:35:00|10849|10848.1|10850.2|10849.6|10850.5|10849.9|10847|10846.4|338
1721742000000|2024-07-23 13:40:00|10850.1|10849.5|10850.8|10850.2|10851|10850.2|10849|10848.3|273
1721742300000|2024-07-23 13:45:00|10850.7|10850.1|10848|10847.4|10852.2|10851.3|10847.2|10846.6|282
1721742600000|2024-07-23 13:50:00|10847.7|10847.1|10847.6|10847|10848.5|10847.6|10846.2|10845.5|308
1721742900000|2024-07-23 13:55:00|10847.3|10846.7|10850.5|10848.5|10850.6|10848.9|10846.3|10845.7|232
1721743200000|2024-07-23 14:00:00|10850.2|10848.4|10852.9|10852|10853.8|10852.9|10849.9|10848.3|391
1721743500000|2024-07-23 14:05:00|10852.8|10851.9|10855.2|10854.3|10855.2|10854.3|10851.7|10850.8|290
1721743800000|2024-07-23 14:10:00|10855.1|10854.2|10853.8|10853.2|10855.7|10855|10853|10852.4|224
1721744100000|2024-07-23 14:15:00|10853.9|10853.3|10853.6|10852.7|10854.7|10854.1|10852.5|10851.7|246
1721744400000|2024-07-23 14:20:00|10853.7|10852.8|10850.7|10850.1|10853.7|10852.8|10850.6|10849.9|248
1721744700000|2024-07-23 14:25:00|10850.6|10850|10852.6|10851.7|10853.5|10852.9|10849.9|10849.2|215
1721745000000|2024-07-23 14:30:00|10852.5|10851.6|10850.8|10850.2|10852.6|10851.9|10849.1|10848.5|224
1721745300000|2024-07-23 14:35:00|10850.7|10850.1|10847|10846.4|10851.1|10850.5|10846|10845.3|218
1721745600000|2024-07-23 14:40:00|10846.8|10846.2|10849.3|10848.4|10849.3|10848.4|10844.7|10844.1|250
1721745900000|2024-07-23 14:45:00|10849.5|10848.6|10848.7|10847.8|10849.7|10848.8|10847.4|10846.8|279
1721746200000|2024-07-23 14:50:00|10848.6|10847.7|10845.8|10844.9|10848.9|10848|10845.4|10844.8|284
1721746500000|2024-07-23 14:55:00|10845.7|10844.8|10845.1|10844.5|10847|10846.2|10844.4|10843.5|300
1721746800000|2024-07-23 15:00:00|10845|10844.4|10848.6|10848|10849.8|10848.9|10845|10844.4|340
1721747100000|2024-07-23 15:05:00|10848.2|10847.6|10849.3|10848.4|10849.4|10848.5|10847.3|10846.4|168
1721747400000|2024-07-23 15:10:00|10849.2|10848.7|10850.5|10849.6|10850.5|10849.7|10849|10848.4|177
1721747700000|2024-07-23 15:15:00|10850.7|10849.8|10852.7|10852.1|10852.8|10852.2|10850.4|10849.5|137
1721748000000|2024-07-23 15:20:00|10852.8|10852.2|10855.4|10854.5|10855.5|10854.7|10852.8|10851.9|168
1721748300000|2024-07-23 15:25:00|10855.3|10854.4|10854.1|10853.5|10855.6|10855|10853.1|10852.4|115
1721748600000|2024-07-23 15:30:00|10854.3|10853.7|10854.2|10853.6|10855.2|10854.6|10853.8|10853.2|134
1721748900000|2024-07-23 15:35:00|10854.3|10853.7|10856.6|10856|10857.2|10856.4|10854.3|10853.7|185
1721749200000|2024-07-23 15:40:00|10856.7|10856.1|10857|10856.4|10858.2|10857.3|10855.5|10854.9|171
1721749500000|2024-07-23 15:45:00|10856.9|10856.3|10857.4|10856.5|10857.7|10857|10856|10855.4|177
1721749800000|2024-07-23 15:50:00|10857.3|10856.4|10856.2|10855.6|10857.4|10856.5|10855.4|10854.8|153
1721750100000|2024-07-23 15:55:00|10856|10855.4|10854.6|10854|10856.6|10856|10852.5|10851.9|209
1721750400000|2024-07-23 16:00:00|10854.7|10854.1|10852.6|10852|10854.8|10854.2|10852.5|10851.9|148
1721750700000|2024-07-23 16:05:00|10852.8|10852.2|10854.2|10853.3|10855.5|10854.9|10852.4|10851.8|147
1721751000000|2024-07-23 16:10:00|10854.3|10853.4|10857.9|10857|10858|10857.1|10854|10853.3|140
1721751300000|2024-07-23 16:15:00|10857.8|10856.9|10855.4|10854.8|10858.4|10857.6|10854.7|10854.1|146
1721751600000|2024-07-23 16:20:00|10855.5|10854.9|10854.2|10853.6|10855.9|10855.3|10853.1|10852.4|158
1721751900000|2024-07-23 16:25:00|10854.1|10853.5|10854|10853.4|10854.4|10853.8|10852.6|10852|137
1721752200000|2024-07-23 16:30:00|10853.9|10853.3|10852.7|10852.1|10853.9|10853.3|10852.2|10851.6|140
1721752500000|2024-07-23 16:35:00|10852.8|10852.2|10853.7|10853.1|10854.7|10854|10852.8|10852.2|129
1721752800000|2024-07-23 16:40:00|10853.8|10853.2|10855.3|10854.4|10856.9|10856|10853.8|10853.2|165
1721753100000|2024-07-23 16:45:00|10855.2|10854.3|10853.3|10852.7|10855.7|10855.1|10852.8|10852.2|139
1721753400000|2024-07-23 16:50:00|10853.4|10852.8|10854.2|10853.6|10854.2|10853.6|10853|10852.4|98
1721753700000|2024-07-23 16:55:00|10854.3|10853.7|10853.7|10853.1|10854.7|10853.8|10852.6|10852|156
1721754000000|2024-07-23 17:00:00|10853.9|10853.3|10855.3|10854.7|10855.7|10854.9|10853.6|10852.7|210
1721754300000|2024-07-23 17:05:00|10855.2|10854.6|10855.5|10854.9|10856.5|10855.6|10854.5|10853.6|225
1721754600000|2024-07-23 17:10:00|10855.6|10855|10855.3|10854.4|10856.1|10855.2|10854.5|10853.7|150
1721754900000|2024-07-23 17:15:00|10855.4|10854.5|10855.9|10855|10855.9|10855.1|10854.8|10853.9|136
1721755200000|2024-07-23 17:20:00|10855.8|10854.9|10854.3|10853.4|10856.8|10856.2|10854.3|10853.4|135
1721755500000|2024-07-23 17:25:00|10854.4|10853.5|10854.3|10853.7|10855.7|10855.1|10853.6|10853|118
1721755800000|2024-07-23 17:30:00|10854.2|10853.6|10853.1|10852.5|10854.3|10853.7|10852.6|10852|126
1721756100000|2024-07-23 17:35:00|10853|10852.4|10853.4|10852.5|10854.5|10853.9|10852.7|10852.1|89
1721756400000|2024-07-23 17:40:00|10853.3|10852.4|10851.8|10851.2|10853.6|10853|10851.4|10850.7|122
1721756700000|2024-07-23 17:45:00|10851.7|10851.1|10852.6|10851.7|10853.2|10852.6|10851.2|10850.3|96
1721757000000|2024-07-23 17:50:00|10852.7|10851.8|10852.5|10851.9|10852.7|10852|10851|10850.4|112
1721757300000|2024-07-23 17:55:00|10852.6|10852|10853.5|10852.9|10854.7|10853.8|10852.3|10851.7|141
1721757600000|2024-07-23 18:00:00|10853.6|10853|10853.5|10852.9|10855.1|10854.5|10853.1|10852.5|163
1721757900000|2024-07-23 18:05:00|10853.4|10852.8|10853.2|10852.3|10853.6|10853|10852.7|10852.1|130
1721758200000|2024-07-23 18:10:00|10853|10852.4|10854.3|10853.7|10856|10855.1|10852.7|10852.1|120
1721758500000|2024-07-23 18:15:00|10854.4|10853.8|10854.4|10853.8|10855.6|10855|10853|10852.4|117
1721758800000|2024-07-23 18:20:00|10854.5|10853.9|10854.6|10854|10854.7|10854.1|10854|10853.4|83
1721759100000|2024-07-23 18:25:00|10854.5|10853.9|10853.4|10852.8|10854.6|10854|10852.6|10852|135
1721759400000|2024-07-23 18:30:00|10853.5|10852.9|10852.9|10852.3|10853.6|10853|10852.5|10851.9|69
1721759700000|2024-07-23 18:35:00|10853|10852.4|10852.6|10852|10853.6|10853|10852.6|10852|81
1721760000000|2024-07-23 18:40:00|10852.5|10851.9|10852.6|10852|10853.3|10852.7|10852.4|10851.8|34
1721760300000|2024-07-23 18:45:00|10852.8|10852.2|10853.5|10852.6|10855.3|10854.6|10852.8|10852.2|105
1721760600000|2024-07-23 18:50:00|10853.1|10852.5|10852.5|10851.9|10853.5|10852.9|10851.7|10851.1|83
1721760900000|2024-07-23 18:55:00|10852.4|10851.8|10852.6|10852|10852.8|10852.2|10852.3|10851.6|59
1721761200000|2024-07-23 19:00:00|10852.5|10851.9|10851.7|10851.1|10852.8|10852.2|10851.7|10851.1|79
1721761500000|2024-07-23 19:05:00|10851.8|10850.9|10851.5|10850.6|10852.4|10851.6|10851.2|10850.5|27
1721761800000|2024-07-23 19:10:00|10851.4|10850.5|10851.2|10850.6|10851.7|10851.1|10851.1|10850.5|53
1721762100000|2024-07-23 19:15:00|10851.3|10850.7|10851.3|10850.7|10851.4|10850.8|10850.6|10850|81
1721762400000|2024-07-23 19:20:00|10851.2|10850.6|10851.7|10851.1|10851.8|10851.2|10851.2|10850.6|61
1721762700000|2024-07-23 19:25:00|10851.5|10850.9|10851.2|10850.6|10851.6|10851|10851.1|10850.5|30
1721763000000|2024-07-23 19:30:00|10850.9|10850.3|10850.1|10849.5|10850.9|10850.3|10849.8|10849|73
1721763300000|2024-07-23 19:35:00|10850.2|10849.3|10850.6|10850|10850.8|10850.2|10849.6|10848.9|87
1721763600000|2024-07-23 19:40:00|10850.5|10849.9|10850.8|10850.2|10850.8|10850.2|10849.6|10849|69
1721763900000|2024-07-23 19:45:00|10850.7|10850.1|10851.6|10850.7|10852|10851.2|10850.1|10849.5|76
1721764200000|2024-07-23 19:50:00|10851.5|10850.6|10850.5|10849.9|10851.5|10850.7|10850.5|10849.9|39
1721764500000|2024-07-23 19:55:00|10850.4|10849.8|10851.3|10850.4|10851.4|10850.5|10849.9|10849.3|73
1721764800000|2024-07-23 20:00:00|10851.2|10850.3|10851.3|10850.4|10851.9|10851|10850|10849.1|124
1721765100000|2024-07-23 20:05:00|10851.4|10850.5|10851.8|10850.9|10852.7|10851.8|10851.4|10850.5|49
1721765400000|2024-07-23 20:10:00|10851.7|10850.8|10851.8|10850.9|10851.9|10851.1|10851.3|10850.4|46
1721765700000|2024-07-23 20:15:00|10851.9|10851|10852.4|10851.5|10852.5|10851.6|10851.7|10850.9|25
1721766000000|2024-07-23 20:20:00|10852.5|10851.6|10851.7|10851.1|10852.5|10851.6|10851.7|10851|28
1721766300000|2024-07-23 20:25:00|10851.8|10851.2|10852.9|10852|10853|10852.1|10851.7|10851|38
1721766600000|2024-07-23 20:30:00|10853|10852.1|10852.9|10852|10853|10852.2|10852.7|10851.9|26
1721766900000|2024-07-23 20:35:00|10852.8|10851.9|10852.8|10851.9|10853|10852.1|10852.6|10851.7|50
1721767200000|2024-07-23 20:40:00|10852.9|10852|10854.5|10853.6|10854.5|10853.6|10852.6|10851.7|60
1721767500000|2024-07-23 20:45:00|10854.6|10853.7|10854.8|10853.9|10854.8|10853.9|10853.7|10852.8|33
1721767800000|2024-07-23 20:50:00|10854.7|10853.8|10856.2|10855.3|10856.8|10855.9|10854.7|10853.8|89
1721768100000|2024-07-23 20:55:00|10856.5|10855|10856|10851.2|10856.8|10855.3|10854|10850.8|96
1721768400000|2024-07-23 21:00:00|10856.5|10850.2|10855.6|10850.9|10856.6|10851.1|10855.6|10850.2|17
1721768700000|2024-07-23 21:05:00|10855.7|10851.1|10856.4|10851.1|10856.4|10851.1|10855.7|10850.9|21
1721769000000|2024-07-23 21:10:00|10856.5|10850.9|10856.5|10851.2|10856.6|10851.2|10856.3|10850.9|15
1721769300000|2024-07-23 21:15:00|10856|10851.7|10855.6|10852.2|10856.1|10852.2|10855.6|10851.7|6
1721769600000|2024-07-23 21:20:00|10855.9|10852.3|10856.2|10851.9|10856.2|10852.3|10855.9|10851.7|12
1721769900000|2024-07-23 21:25:00|10856|10851.7|10855.9|10852.1|10856.2|10852.1|10855.9|10851.7|9
1721770200000|2024-07-23 21:30:00|10855.8|10852.7|10855.4|10852.7|10855.9|10852.7|10855.3|10852.7|12
1721770500000|2024-07-23 21:35:00|10855.3||10855.3||10855.4||10855.2||7
1721770800000|2024-07-23 21:40:00|10855.4|10852.2|10857.3|10852.1|10857.3|10852.2|10855.3|10852.1|10
1721771100000|2024-07-23 21:45:00|10856.7|10852|10856.5|10852.6|10856.9|10852.7|10856.5|10852|19
1721771400000|2024-07-23 21:50:00|10856.6|10852.9|10856.4|10852.8|10856.8|10853|10856.4|10852.7|11
1721771700000|2024-07-23 21:55:00|10856.5|10852.7|10856.2|10852.8|10856.5|10852.9|10855.7|10852.5|10
1721772000000|2024-07-23 22:00:00|10855.9|10852.5|10850.7|10848.9|10855.9|10852.6|10850.4|10848.4|105
1721772300000|2024-07-23 22:05:00|10850.4|10849.2|10852.4|10850.9|10852.6|10851.1|10850.3|10849.2|59
1721772600000|2024-07-23 22:10:00|10852.3|10850.8|10850.7|10849.5|10852.9|10851.1|10850.4|10849.3|64
1721772900000|2024-07-23 22:15:00|10850.9|10849.8|10850.7|10849.8|10851.5|10850.3|10850.5|10849.6|108
1721773200000|2024-07-23 22:20:00|10850.8|10849.9|10850.5|10849.6|10851|10849.9|10850.5|10849.5|81
1721773500000|2024-07-23 22:25:00|10850.3|10849.4|10850.9|10849.6|10851|10850|10850.2|10849.1|106
1721773800000|2024-07-23 22:30:00|10850.8|10849.7|10851.3|10850|10851.3|10850.4|10850.3|10849.4|75
1721774100000|2024-07-23 22:35:00|10851.2|10850.1|10851.4|10850.5|10851.9|10851|10851|10850|53
1721774400000|2024-07-23 22:40:00|10851.7|10850.8|10851.4|10850.5|10851.8|10850.9|10851.1|10850.2|29
1721774700000|2024-07-23 22:45:00|10851.3|10850.4|10851.7|10850.8|10851.9|10851|10851.2|10850.3|58
1721775000000|2024-07-23 22:50:00|10851.6|10850.7|10851.8|10850.9|10851.9|10851|10851.6|10850.7|80
1721775300000|2024-07-23 22:55:00|10851.7|10850.8|10851.4|10850.5|10851.9|10851.1|10851.4|10850.5|44
1721775600000|2024-07-23 23:00:00|10851.5|10850.6|10850.1|10849.5|10851.5|10850.6|10850|10849.3|28
1721775900000|2024-07-23 23:05:00|10850|10849.4|10850.3|10849.4|10850.6|10849.8|10850|10849.3|31
1721776200000|2024-07-23 23:10:00|10850.5|10849.6|10851.2|10850.6|10851.8|10850.9|10850.2|10849.3|27
1721776500000|2024-07-23 23:15:00|10851.4|10850.5|10851.8|10850.9|10852|10851.1|10851|10850.3|37
1721776800000|2024-07-23 23:20:00|10851.7|10851.1|10851.6|10851|10851.9|10851.1|10851.5|10850.9|42
1721777100000|2024-07-23 23:25:00|10851.7|10851.1|10851.8|10850.9|10851.9|10851.1|10851.6|10850.8|29
1721777400000|2024-07-23 23:30:00|10851.7|10850.8|10851.7|10850.8|10851.8|10850.9|10851.7|10850.8|19
1721777700000|2024-07-23 23:35:00|10851.6|10850.7|10851.8|10850.9|10852.1|10851.2|10851.6|10850.7|89
1721778000000|2024-07-23 23:40:00|10851.6|10851|10852.2|10851.6|10852.4|10851.7|10851.5|10850.9|94
1721778300000|2024-07-23 23:45:00|10852.1|10851.5|10852.4|10851.5|10852.5|10851.9|10851.6|10851|61
1721778600000|2024-07-23 23:50:00|10852.3|10851.4|10852.2|10851.3|10852.4|10851.6|10851.6|10850.7|54
1721778900000|2024-07-23 23:55:00|10852|10851.4|10850.2|10849.3|10852.1|10851.5|10848.9|10848.3|78
1721779200000|2024-07-24 00:00:00|10850.1|10849.2|10849.3|10848.4|10850.8|10849.9|10849|10848.4|91
1721779500000|2024-07-24 00:05:00|10849.1|10848.2|10848.7|10847.8|10849.3|10848.4|10848.3|10847.4|128
1721779800000|2024-07-24 00:10:00|10848.8|10847.9|10848.1|10847.2|10849|10848.1|10848.1|10847.2|110
1721780100000|2024-07-24 00:15:00|10848|10847.1|10848.3|10847.4|10849|10848.1|10847.9|10847.1|79
1721780400000|2024-07-24 00:20:00|10848.5|10847.6|10848|10847.4|10848.8|10847.9|10847.1|10846.2|97
1721780700000|2024-07-24 00:25:00|10847.9|10847.3|10848.6|10848|10848.6|10848|10846.9|10846.3|61
1721781000000|2024-07-24 00:30:00|10848.5|10847.9|10846.6|10845.7|10848.7|10847.9|10846.2|10845.6|86
1721781300000|2024-07-24 00:35:00|10846.5|10845.9|10846.8|10846.2|10847.4|10846.5|10846.2|10845.3|76
1721781600000|2024-07-24 00:40:00|10846.7|10846.1|10848|10847.4|10848.1|10847.5|10846.7|10846.1|48
1721781900000|2024-07-24 00:45:00|10848.1|10847.5|10847.4|10846.8|10848.6|10847.9|10846.8|10846.2|65
1721782200000|2024-07-24 00:50:00|10847.5|10846.9|10846.9|10846.3|10847.7|10847|10846.7|10845.9|75
1721782500000|2024-07-24 00:55:00|10846.7|10845.8|10847.1|10846.5|10847.7|10846.9|10846.3|10845.4|99
1721782800000|2024-07-24 01:00:00|10847|10846.4|10848.3|10847.4|10848.7|10847.8|10846.3|10845.4|71
1721783100000|2024-07-24 01:05:00|10848.1|10847.2|10848.1|10847.5|10849.8|10848.9|10848|10847.1|84
1721783400000|2024-07-24 01:10:00|10848|10847.4|10848.7|10847.8|10849.9|10849|10847.9|10847.3|193
1721783700000|2024-07-24 01:15:00|10848.6|10847.7|10848.6|10847.7|10849.2|10848.3|10847.4|10846.5|124
1721784000000|2024-07-24 01:20:00|10848.7|10847.8|10848.8|10847.9|10849.3|10848.4|10848.2|10847.6|92
1721784300000|2024-07-24 01:25:00|10848.7|10847.8|10847.6|10846.7|10849.2|10848.3|10847.1|10846.2|129
1721784600000|2024-07-24 01:30:00|10847.5|10846.6|10848.2|10847.6|10848.7|10847.8|10847.2|10846.3|117
1721784900000|2024-07-24 01:35:00|10848.1|10847.5|10848.2|10847.6|10848.6|10847.9|10847.6|10847|66
1721785200000|2024-07-24 01:40:00|10848.1|10847.5|10847.6|10847|10848.1|10847.5|10846.6|10845.7|89
1721785500000|2024-07-24 01:45:00|10847.7|10847.1|10849.2|10848.3|10849.2|10848.5|10847.7|10847.1|86
1721785800000|2024-07-24 01:50:00|10849.1|10848.2|10848.6|10848|10850.6|10850|10848.4|10847.8|109
1721786100000|2024-07-24 01:55:00|10848.5|10847.9|10848.6|10848|10849.7|10849.1|10848.2|10847.6|92
1721786400000|2024-07-24 02:00:00|10848.5|10847.9|10847.5|10846.6|10848.5|10847.9|10847.3|10846.4|110
1721786700000|2024-07-24 02:05:00|10847.7|10846.8|10848.5|10847.9|10848.5|10847.9|10847.5|10846.7|78
1721787000000|2024-07-24 02:10:00|10848.6|10848|10846.2|10845.3|10848.6|10848|10846|10845.1|77
1721787300000|2024-07-24 02:15:00|10846.3|10845.4|10845.4|10844.5|10846.6|10845.7|10845.3|10844.5|92
1721787600000|2024-07-24 02:20:00|10845.5|10844.6|10845.1|10844.5|10845.7|10844.8|10844.5|10843.6|69
1721787900000|2024-07-24 02:25:00|10844.9|10844.3|10843.9|10843.3|10845|10844.4|10843.4|10842.6|58
1721788200000|2024-07-24 02:30:00|10844|10843.4|10844.6|10844|10844.6|10844|10843.7|10843.1|55
1721788500000|2024-07-24 02:35:00|10844.7|10844.1|10843.9|10843.3|10844.9|10844.3|10843.5|10842.9|45
1721788800000|2024-07-24 02:40:00|10844|10843.4|10843.1|10842.5|10844|10843.4|10842.9|10842.3|50
1721789100000|2024-07-24 02:45:00|10843.2|10842.3|10842.5|10841.9|10843.4|10842.8|10842.5|10841.9|62
1721789400000|2024-07-24 02:50:00|10842.6|10842|10843.9|10843|10843.9|10843|10842.2|10841.3|109
1721789700000|2024-07-24 02:55:00|10843.7|10842.8|10843.2|10842.6|10844.7|10843.8|10843.1|10842.5|108
1721790000000|2024-07-24 03:00:00|10843.3|10842.4|10844.6|10843.7|10844.8|10844.1|10843.1|10842.2|126
1721790300000|2024-07-24 03:05:00|10844.5|10843.6|10843.9|10843|10844.8|10843.9|10843.7|10842.8|86
1721790600000|2024-07-24 03:10:00|10843.7|10843.1|10844.6|10844|10844.7|10844|10843.7|10842.9|100
1721790900000|2024-07-24 03:15:00|10844.7|10844.1|10845.2|10844.3|10846.2|10845.3|10844.5|10843.9|78
1721791200000|2024-07-24 03:20:00|10845.1|10844.2|10843.4|10842.8|10845.2|10844.4|10843.4|10842.7|109
1721791500000|2024-07-24 03:25:00|10843.5|10842.9|10845.3|10844.4|10845.7|10844.8|10843.5|10842.9|89
1721791800000|2024-07-24 03:30:00|10845.7|10844.8|10845.3|10844.4|10845.8|10844.9|10844.3|10843.7|75
1721792100000|2024-07-24 03:35:00|10845.4|10844.5|10845.3|10844.4|10845.6|10844.8|10844.6|10844|91
1721792400000|2024-07-24 03:40:00|10845.4|10844.5|10845.4|10844.5|10845.5|10844.6|10844.7|10844.1|68
1721792700000|2024-07-24 03:45:00|10845.3|10844.4|10844.8|10843.9|10845.4|10844.7|10844.5|10843.6|92
1721793000000|2024-07-24 03:50:00|10844.7|10843.8|10844.9|10844|10845.3|10844.4|10844.4|10843.5|65
1721793300000|2024-07-24 03:55:00|10845.3|10844.4|10845.7|10844.8|10845.7|10844.8|10844.9|10844|69
1721793600000|2024-07-24 04:00:00|10846|10845.1|10847.2|10846.6|10847.2|10846.6|10846|10845.1|125
1721793900000|2024-07-24 04:05:00|10847.3|10846.4|10846.6|10845.7|10847.4|10846.6|10846.3|10845.4|54
1721794200000|2024-07-24 04:10:00|10846.5|10845.6|10846.7|10846.1|10847.4|10846.6|10845.7|10844.9|141
1721794500000|2024-07-24 04:15:00|10846.8|10846.2|10845.7|10845.1|10846.9|10846.3|10845.5|10844.8|125
1721794800000|2024-07-24 04:20:00|10845.6|10845|10844.9|10844.3|10846|10845.4|10843.9|10843|135
1721795100000|2024-07-24 04:25:00|10845|10844.4|10845.7|10845.1|10846.3|10845.7|10845|10844.3|71
1721795400000|2024-07-24 04:30:00|10845.8|10845.2|10844.9|10844|10846.5|10845.7|10844.8|10843.9|125
1721795700000|2024-07-24 04:35:00|10844.8|10843.9|10845.4|10844.5|10846|10845.1|10844.5|10843.8|92
1721796000000|2024-07-24 04:40:00|10845.5|10844.6|10845.6|10845|10846.8|10845.9|10845.3|10844.4|155
1721796300000|2024-07-24 04:45:00|10845.7|10845.1|10848|10847.1|10848.2|10847.4|10845.6|10845|95
1721796600000|2024-07-24 04:50:00|10848.1|10847.2|10846.7|10846.1|10848.1|10847.2|10846.2|10845.5|65
1721796900000|2024-07-24 04:55:00|10846.6|10846|10847.3|10846.7|10847.7|10847.1|10846.6|10845.9|81
1721797200000|2024-07-24 05:00:00|10847.4|10846.8|10849.4|10848.5|10849.6|10848.7|10847.3|10846.7|101
1721797500000|2024-07-24 05:05:00|10849.3|10848.4|10848.6|10847.7|10850.1|10849.3|10848.1|10847.5|119
1721797800000|2024-07-24 05:10:00|10848.4|10847.5|10847.5|10846.9|10848.5|10847.8|10847|10846.1|113
1721798100000|2024-07-24 05:15:00|10847.6|10847|10847.8|10846.9|10848.3|10847.7|10847.2|10846.6|121
1721798400000|2024-07-24 05:20:00|10847.7|10846.8|10848.2|10847.6|10848.7|10848.1|10847.5|10846.7|148
1721798700000|2024-07-24 05:25:00|10848.1|10847.5|10849.9|10849|10849.9|10849.1|10848.1|10847.5|54
1721799000000|2024-07-24 05:30:00|10849.8|10848.9|10850.3|10849.4|10850.3|10849.4|10849.1|10848.5|93
1721799300000|2024-07-24 05:35:00|10850.2|10849.3|10851.5|10850.6|10851.7|10850.8|10850.1|10849.2|115
1721799600000|2024-07-24 05:40:00|10851.6|10850.7|10852.1|10851.5|10852.5|10851.8|10851.3|10850.4|94
1721799900000|2024-07-24 05:45:00|10851.9|10851.3|10852.9|10852|10853.1|10852.2|10851.8|10851.1|95
1721800200000|2024-07-24 05:50:00|10853|10852.1|10852.2|10851.6|10853.1|10852.2|10851.9|10851|77
1721800500000|2024-07-24 05:55:00|10852.3|10851.7|10853.1|10852.2|10853.5|10852.9|10852.3|10851.7|122
1721800800000|2024-07-24 06:00:00|10852.6|10851.7|10850.5|10849.6|10852.8|10851.9|10850|10849.1|191
1721801100000|2024-07-24 06:05:00|10850.6|10849.7|10850.3|10849.7|10851.7|10851.1|10850|10849.3|142
1721801400000|2024-07-24 06:10:00|10850.2|10849.6|10851.2|10850.6|10851.3|10850.7|10849.3|10848.7|175
1721801700000|2024-07-24 06:15:00|10851.3|10850.7|10851.1|10850.5|10852.4|10851.5|10850.4|10849.8|209
1721802000000|2024-07-24 06:20:00|10851|10850.4|10848.3|10847.7|10851.2|10850.6|10847.6|10846.7|160
1721802300000|2024-07-24 06:25:00|10848.2|10847.6|10846.8|10845.9|10848.2|10847.6|10845.9|10845.3|165
1721802600000|2024-07-24 06:30:00|10846.7|10845.8|10845.1|10844.2|10846.8|10845.9|10844.6|10843.7|211
1721802900000|2024-07-24 06:35:00|10845|10844.1|10844.7|10844.1|10845.1|10844.2|10843|10842.3|172
1721803200000|2024-07-24 06:40:00|10844.8|10844.2|10844.1|10843.5|10845.7|10845.1|10843.9|10843.3|131
1721803500000|2024-07-24 06:45:00|10844|10843.4|10846.7|10845.8|10846.9|10846|10844|10843.4|164
1721803800000|2024-07-24 06:50:00|10846.6|10845.7|10845.2|10844.6|10846.6|10845.7|10843.9|10843|160
1721804100000|2024-07-24 06:55:00|10845.1|10844.5|10843.6|10843|10845.8|10845.2|10842.8|10842.2|165
1721804400000|2024-07-24 07:00:00|10843.5|10842.9|10845|10844.4|10845.8|10845.2|10842.9|10842.2|252
1721804700000|2024-07-24 07:05:00|10845.1|10844.5|10843.4|10842.8|10846.2|10845.6|10843.4|10842.8|230
1721805000000|2024-07-24 07:10:00|10843.5|10842.9|10846.3|10844.3|10846.4|10845.5|10843.5|10842.9|243
1721805300000|2024-07-24 07:15:00|10847|10843.9|10849.7|10849.1|10854.3|10853.4|10844.3|10842.7|606
1721805600000|2024-07-24 07:20:00|10849.8|10849.2|10849.7|10848.8|10852.4|10851.5|10849.1|10848.3|361
1721805900000|2024-07-24 07:25:00|10849.8|10848.9|10848.4|10846.2|10850.3|10849.4|10847.9|10846.2|176
1721806200000|2024-07-24 07:30:00|10847.8|10844.2|10835.6|10834.7|10847.8|10844.2|10835.2|10833.4|655
1721806500000|2024-07-24 07:35:00|10835.3|10834.4|10834.7|10833.8|10836.8|10835.9|10833.1|10832.2|373
1721806800000|2024-07-24 07:40:00|10834.6|10833.7|10832.6|10831.7|10834.6|10833.7|10831.7|10830.9|281
1721807100000|2024-07-24 07:45:00|10832.4|10831.5|10831.7|10830.8|10833.9|10833|10831.5|10830.6|221
1721807400000|2024-07-24 07:50:00|10831.9|10831|10829.2|10828.3|10832.1|10831.5|10829.1|10828.2|253
1721807700000|2024-07-24 07:55:00|10829|10828.1|10830.4|10828.4|10830.4|10829.4|10826|10825.4|257
1721808000000|2024-07-24 08:00:00|10830.6|10828.6|10827.2|10826.6|10833|10832.1|10826.2|10825.6|356
1721808300000|2024-07-24 08:05:00|10827.4|10826.8|10830.5|10829.6|10830.6|10829.7|10826.9|10826|269
1721808600000|2024-07-24 08:10:00|10830.3|10829.7|10833.6|10832.7|10835|10834.1|10830.1|10829.5|224
1721808900000|2024-07-24 08:15:00|10833.4|10832.5|10831|10830.1|10833.4|10832.6|10830.2|10829.3|250
1721809200000|2024-07-24 08:20:00|10830.9|10830|10829.2|10828.6|10832.5|10831.8|10828.5|10827.6|274
1721809500000|2024-07-24 08:25:00|10829.4|10828.8|10831.5|10830.9|10832.1|10831.5|10829.1|10828.5|294
1721809800000|2024-07-24 08:30:00|10831.8|10831|10833.8|10833.2|10833.9|10833.3|10831.2|10830.3|270
1721810100000|2024-07-24 08:35:00|10833.6|10833|10834.2|10833.3|10835.5|10834.6|10832.7|10831.9|225
1721810400000|2024-07-24 08:40:00|10834.3|10833.4|10837.5|10836.6|10837.7|10836.8|10834.3|10833.4|174
1721810700000|2024-07-24 08:45:00|10837.1|10836.2|10836.1|10835.5|10837.6|10836.7|10833.4|10832.8|239
1721811000000|2024-07-24 08:50:00|10836.3|10835.7|10835.7|10835.1|10837.9|10837.3|10835|10834.4|213
1721811300000|2024-07-24 08:55:00|10835.6|10835|10835.3|10834.7|10835.9|10835.3|10834.2|10833.6|195
1721811600000|2024-07-24 09:00:00|10835.4|10834.8|10837.1|10836.5|10837.2|10836.6|10834.1|10833.5|157
1721811900000|2024-07-24 09:05:00|10837|10836.4|10837.1|10836.5|10837.4|10836.8|10835.7|10835.1|142
1721812200000|2024-07-24 09:10:00|10837|10836.4|10835.5|10834.9|10837.4|10836.8|10834.6|10834|155
1721812500000|2024-07-24 09:15:00|10835.4|10834.8|10833.9|10833|10836.3|10835.7|10833.2|10832.6|174
1721812800000|2024-07-24 09:20:00|10833.8|10832.9|10836.7|10836.1|10836.8|10836.2|10832.7|10832.1|174
1721813100000|2024-07-24 09:25:00|10836.4|10835.8|10835.6|10835|10838.2|10837.3|10834.8|10834.2|187
1721813400000|2024-07-24 09:30:00|10835.5|10834.9|10835|10834.4|10836|10835.4|10834.1|10833.5|160
1721813700000|2024-07-24 09:35:00|10835.3|10834.7|10838.4|10837.5|10838.8|10837.9|10834.7|10834.1|166
1721814000000|2024-07-24 09:40:00|10838.2|10837.3|10836.1|10835.5|10839.4|10838.5|10835.9|10835.3|256
1721814300000|2024-07-24 09:45:00|10836.2|10835.6|10840.2|10839.3|10841.8|10840.9|10836|10835.4|168
1721814600000|2024-07-24 09:50:00|10840.3|10839.4|10840.2|10839.6|10841.7|10840.8|10839.8|10838.9|199
1721814900000|2024-07-24 09:55:00|10840.5|10839.9|10841.1|10840.5|10841.4|10840.8|10839.5|10838.9|119
1721815200000|2024-07-24 10:00:00|10841|10840.4|10842.3|10841.4|10842.4|10841.6|10840.4|10839.8|194
1721815500000|2024-07-24 10:05:00|10842.2|10841.3|10842.1|10841.5|10844|10843.1|10841.6|10840.9|144
1721815800000|2024-07-24 10:10:00|10842|10841.4|10841.9|10841.3|10843|10842.2|10841.7|10841|120
1721816100000|2024-07-24 10:15:00|10842|10841.4|10843.6|10843|10843.8|10843.1|10841.5|10840.9|99
1721816400000|2024-07-24 10:20:00|10843.4|10842.8|10843.7|10843.1|10845|10844.4|10842.6|10842|165
1721816700000|2024-07-24 10:25:00|10843.8|10843.2|10845.4|10844.8|10845.9|10845|10842.5|10841.9|142
1721817000000|2024-07-24 10:30:00|10845.5|10844.9|10844.4|10843.8|10846.6|10846|10844.1|10843.5|145
1721817300000|2024-07-24 10:35:00|10844.2|10843.6|10844.5|10843.6|10845.1|10844.5|10843.5|10842.9|130
1721817600000|2024-07-24 10:40:00|10844.3|10843.7|10845.7|10844.8|10846.3|10845.6|10844.2|10843.6|154
1721817900000|2024-07-24 10:45:00|10845.6|10845|10844.3|10843.7|10846.6|10846|10844.3|10843.7|109
1721818200000|2024-07-24 10:50:00|10844.1|10843.5|10843.4|10842.8|10844.7|10844.1|10841.8|10841.1|163
1721818500000|2024-07-24 10:55:00|10843.3|10842.7|10843|10842.4|10844.3|10843.7|10843|10842.4|117
1721818800000|2024-07-24 11:00:00|10842.9|10842.3|10842.3|10841.4|10843.3|10842.6|10841|10840.2|153
1721819100000|2024-07-24 11:05:00|10842.4|10841.5|10840.1|10839.2|10842.5|10841.6|10839.3|10838.4|205
1721819400000|2024-07-24 11:10:00|10840|10839.1|10841.1|10840.2|10841.9|10841|10839.1|10838.2|170
1721819700000|2024-07-24 11:15:00|10840.6|10839.7|10840.6|10840|10841.9|10841.3|10839.7|10839.1|128
1721820000000|2024-07-24 11:20:00|10840.4|10839.8|10841|10840.4|10841.6|10841|10839.7|10839.1|88
1721820300000|2024-07-24 11:25:00|10840.9|10840.3|10841|10840.4|10841.3|10840.5|10840.2|10839.3|100
1721820600000|2024-07-24 11:30:00|10841.2|10840.3|10840.6|10840|10841.4|10840.5|10839.9|10839.3|147
1721820900000|2024-07-24 11:35:00|10840.5|10839.9|10840.1|10839.5|10841.2|10840.4|10839.2|10838.6|141
1721821200000|2024-07-24 11:40:00|10840.5|10839.9|10844.2|10843.3|10844.3|10843.4|10840.5|10839.7|155
1721821500000|2024-07-24 11:45:00|10844.3|10843.4|10846.7|10846.1|10847.2|10846.6|10844.1|10843.4|193
1721821800000|2024-07-24 11:50:00|10846.8|10846.2|10847.3|10846.4|10849.5|10848.7|10846.6|10845.9|180
1721822100000|2024-07-24 11:55:00|10847.2|10846.3|10846.5|10845.9|10847.9|10847.3|10845|10844.1|314
1721822400000|2024-07-24 12:00:00|10846.9|10846.3|10848.5|10847.9|10849|10848.2|10846|10845.4|259
1721822700000|2024-07-24 12:05:00|10848.4|10847.8|10848.6|10848|10849.7|10848.9|10847.5|10846.9|170
1721823000000|2024-07-24 12:10:00|10848.9|10848.3|10849.4|10848.8|10850|10849.4|10847.8|10847.2|203
1721823300000|2024-07-24 12:15:00|10849|10848.4|10850.2|10849.3|10850.5|10849.9|10847.5|10846.8|279
1721823600000|2024-07-24 12:20:00|10850.4|10849.5|10848.7|10847.8|10850.8|10850|10846.9|10846|261
1721823900000|2024-07-24 12:25:00|10848.6|10847.7|10847.6|10846.7|10849.1|10848.5|10846.5|10845.7|229
1721824200000|2024-07-24 12:30:00|10847.4|10846.5|10847.9|10847.3|10849.2|10848.6|10846.6|10846|182
1721824500000|2024-07-24 12:35:00|10848|10847.4|10848|10847.4|10848.9|10848.3|10847.1|10846.4|189
1721824800000|2024-07-24 12:40:00|10848.1|10847.5|10849|10848.4|10850.7|10850.1|10847.4|10846.8|280
1721825100000|2024-07-24 12:45:00|10848.9|10848.3|10852.7|10851.8|10854.4|10853.8|10848.7|10848.1|261
1721825400000|2024-07-24 12:50:00|10852.6|10851.7|10855.2|10854.3|10856.2|10855.4|10851.6|10851|296
1721825700000|2024-07-24 12:55:00|10855.1|10854.5|10858.8|10857.9|10859.6|10859|10854.9|10854.3|325
1721826000000|2024-07-24 13:00:00|10858.9|10858|10859.3|10858.7|10859.6|10859|10857.6|10856.7|342
1721826300000|2024-07-24 13:05:00|10859.2|10858.6|10861|10860.1|10861.1|10860.4|10857.4|10856.8|226
1721826600000|2024-07-24 13:10:00|10861.2|10860.3|10857|10856.1|10861.9|10861.1|10856.2|10855.3|325
1721826900000|2024-07-24 13:15:00|10856.9|10856|10854.2|10853.6|10857.6|10857|10853|10852.2|296
1721827200000|2024-07-24 13:20:00|10854.4|10853.8|10852.3|10851.4|10855.8|10855.2|10852.1|10851.2|174
1721827500000|2024-07-24 13:25:00|10852.1|10851.5|10856|10855.1|10856|10855.1|10852|10851.3|222
1721827800000|2024-07-24 13:30:00|10855.9|10855|10856.2|10855.6|10857|10856.2|10853.1|10852.5|377
1721828100000|2024-07-24 13:35:00|10855.7|10855.1|10859|10858.1|10859.4|10858.8|10854.7|10854.1|423
1721828400000|2024-07-24 13:40:00|10859.3|10858.4|10863.1|10860|10863.4|10862.5|10858.1|10857.2|309
1721828700000|2024-07-24 13:45:00|10862.9|10859|10861.8|10860.9|10863.2|10862|10857.3|10852.8|802
1721829000000|2024-07-24 13:50:00|10861.7|10860.8|10856.7|10856.1|10861.7|10860.8|10854.2|10853.3|624
1721829300000|2024-07-24 13:55:00|10856.6|10856|10854.9|10854|10857.3|10856.6|10853|10852.1|373
1721829600000|2024-07-24 14:00:00|10855|10853.8|10859|10858.1|10859|10858.4|10854.7|10853.8|537
1721829900000|2024-07-24 14:05:00|10858.9|10858.4|10861.9|10861|10862.9|10862.2|10858.6|10858|472
1721830200000|2024-07-24 14:10:00|10861.7|10860.8|10864.2|10863.6|10864.8|10864.2|10860.5|10859.6|488
1721830500000|2024-07-24 14:15:00|10864.3|10863.7|10865.7|10864.8|10867|10866.2|10863.8|10863|398
1721830800000|2024-07-24 14:20:00|10865.9|10865|10863.1|10862.2|10866.3|10865.4|10861.3|10860.4|325
1721831100000|2024-07-24 14:25:00|10863.2|10862.3|10865.1|10864.2|10866.3|10865.7|10862.3|10861.7|288
1721831400000|2024-07-24 14:30:00|10864.8|10864.1|10862|10861.4|10866.2|10865.5|10862|10861.3|314
1721831700000|2024-07-24 14:35:00|10862.1|10861.5|10859.6|10858.7|10863.5|10862.8|10859.2|10858.6|304
1721832000000|2024-07-24 14:40:00|10859.7|10858.8|10856.7|10855.8|10860.7|10859.9|10856.6|10855.7|343
1721832300000|2024-07-24 14:45:00|10856.6|10855.7|10856.3|10855.4|10857.4|10856.8|10854|10853.1|304
1721832600000|2024-07-24 14:50:00|10856.5|10855.6|10851.5|10850.6|10857.3|10856.7|10851.5|10850.6|582
1721832900000|2024-07-24 14:55:00|10851.6|10850.7|10854.2|10853.3|10856.1|10855.2|10850.9|10850.2|570
1721833200000|2024-07-24 15:00:00|10854.5|10853.6|10855.9|10855|10857.7|10856.8|10854.1|10853.2|360
1721833500000|2024-07-24 15:05:00|10856|10855.1|10857.1|10856.5|10857.7|10857.1|10855.5|10854.6|301
1721833800000|2024-07-24 15:10:00|10857|10856.4|10855.4|10854.8|10857.6|10857|10854.4|10853.6|264
1721834100000|2024-07-24 15:15:00|10855.5|10854.9|10856.5|10855.9|10857.1|10856.2|10855.1|10854.4|196
1721834400000|2024-07-24 15:20:00|10856.7|10855.8|10854.2|10853.6|10857.3|10856.4|10854.1|10853.2|179
1721834700000|2024-07-24 15:25:00|10854.4|10853.8|10856.6|10856|10857.5|10856.6|10854.3|10853.7|202
1721835000000|2024-07-24 15:30:00|10856.7|10856.1|10856.7|10856.1|10857.4|10856.8|10855.9|10855.3|198
1721835300000|2024-07-24 15:35:00|10856.8|10856.2|10857.5|10856.9|10858|10857.4|10855.8|10855.2|187
1721835600000|2024-07-24 15:40:00|10857.4|10856.8|10856.2|10855.6|10857.7|10856.9|10855.2|10854.6|207
1721835900000|2024-07-24 15:45:00|10856.3|10855.7|10852.8|10852.2|10856.6|10856|10852.7|10851.8|203
1721836200000|2024-07-24 15:50:00|10853|10852.4|10852.8|10852.2|10854.2|10853.3|10852.4|10851.8|144
1721836500000|2024-07-24 15:55:00|10852.7|10852.1|10853.3|10852.4|10853.3|10852.7|10852|10851.4|149
1721836800000|2024-07-24 16:00:00|10853.5|10852.6|10850.6|10850|10853.5|10852.6|10850.6|10850|154
1721837100000|2024-07-24 16:05:00|10850.1|10849.5|10849.1|10848.5|10850.2|10849.6|10848.3|10847.6|216
1721837400000|2024-07-24 16:10:00|10849|10848.4|10849.6|10849|10850.5|10849.9|10847.9|10847.3|152
1721837700000|2024-07-24 16:15:00|10849.8|10849.2|10851.9|10851.3|10852.5|10851.9|10849.5|10848.9|138
1721838000000|2024-07-24 16:20:00|10852|10851.4|10850.6|10850|10853|10852.4|10850.1|10849.5|119
1721838300000|2024-07-24 16:25:00|10850.5|10849.9|10848.8|10848.2|10850.8|10850.2|10848.1|10847.5|174
1721838600000|2024-07-24 16:30:00|10848.9|10848.3|10849.5|10848.9|10850.1|10849.4|10848.7|10848.1|143
1721838900000|2024-07-24 16:35:00|10849.7|10849.1|10849.2|10848.6|10850.9|10850.3|10847.9|10847.3|194
1721839200000|2024-07-24 16:40:00|10849.1|10848.5|10849.7|10849.1|10850|10849.4|10848.5|10847.9|165
1721839500000|2024-07-24 16:45:00|10849.8|10849.2|10850.1|10849.5|10850.2|10849.6|10848.5|10847.9|175
1721839800000|2024-07-24 16:50:00|10850.4|10849.8|10849.9|10849.3|10850.7|10850.1|10849.5|10848.9|132
1721840100000|2024-07-24 16:55:00|10850|10849.4|10851.5|10850.6|10851.8|10851|10849.9|10849.2|113
1721840400000|2024-07-24 17:00:00|10851.4|10850.5|10853.7|10853.1|10854|10853.4|10851.4|10850.5|231
1721840700000|2024-07-24 17:05:00|10853.9|10853|10853.5|10852.9|10854.4|10853.8|10852.3|10851.4|181
1721841000000|2024-07-24 17:10:00|10853.7|10853.1|10853.8|10853.2|10854.9|10854.2|10853.4|10852.8|125
1721841300000|2024-07-24 17:15:00|10853.9|10853.3|10854.8|10854.2|10854.9|10854.3|10853.7|10852.9|109
1721841600000|2024-07-24 17:20:00|10854.7|10854.1|10853.2|10852.6|10855.4|10854.7|10853|10852.4|110
1721841900000|2024-07-24 17:25:00|10853.1|10852.5|10850.5|10849.9|10853.2|10852.6|10850|10849.2|125
1721842200000|2024-07-24 17:30:00|10850.4|10849.8|10852.6|10851.7|10853|10852.1|10849.6|10849|146
1721842500000|2024-07-24 17:35:00|10852.5|10851.6|10851.5|10850.9|10853.1|10852.2|10851.1|10850.5|152
1721842800000|2024-07-24 17:40:00|10851.4|10850.8|10851.2|10850.3|10851.9|10851.1|10850.7|10849.8|80
1721843100000|2024-07-24 17:45:00|10851.1|10850.5|10850.2|10849.3|10851.2|10850.6|10849.5|10848.8|108
1721843400000|2024-07-24 17:50:00|10850.1|10849.5|10848.8|10848.2|10850.1|10849.5|10848.6|10848|88
1721843700000|2024-07-24 17:55:00|10848.7|10848.1|10846.6|10846|10848.8|10848.2|10846.3|10845.7|138
1721844000000|2024-07-24 18:00:00|10846.5|10845.9|10844.1|10843.5|10846.6|10846|10842.1|10841.2|238
1721844300000|2024-07-24 18:05:00|10844|10843.4|10844.4|10843.5|10845.7|10844.8|10843.2|10842.3|262
1721844600000|2024-07-24 18:10:00|10844.3|10843.4|10844.8|10843.9|10845.8|10844.9|10844|10843.1|214
1721844900000|2024-07-24 18:15:00|10844.7|10843.8|10843.7|10843.1|10844.9|10844.2|10842.5|10841.9|164
1721845200000|2024-07-24 18:20:00|10843.6|10843|10841.8|10841.2|10843.8|10843.2|10841.3|10840.7|168
1721845500000|2024-07-24 18:25:00|10841.9|10841.3|10841.6|10840.7|10842.7|10841.9|10841|10840.4|122
1721845800000|2024-07-24 18:30:00|10841.9|10841|10841.4|10840.8|10843.3|10842.7|10841.4|10840.8|163
1721846100000|2024-07-24 18:35:00|10841.5|10840.9|10840.9|10840.3|10842.2|10841.6|10840.1|10839.3|99
1721846400000|2024-07-24 18:40:00|10840.7|10840.1|10838.1|10837.5|10840.7|10840.1|10838|10837.4|199
1721846700000|2024-07-24 18:45:00|10838.2|10837.6|10838.1|10837.5|10839.6|10839|10837.9|10837.1|168
1721847000000|2024-07-24 18:50:00|10838|10837.4|10837.3|10836.7|10838.1|10837.5|10837.1|10836.5|130
1721847300000|2024-07-24 18:55:00|10837.2|10836.6|10838.1|10837.2|10839.4|10838.5|10837.1|10836.5|186
1721847600000|2024-07-24 19:00:00|10837.8|10837.3|10836.6|10836|10838.9|10838.2|10836.3|10835.7|198
1721847900000|2024-07-24 19:05:00|10836.7|10836.1|10837.2|10836.6|10837.8|10837.2|10836.5|10835.9|145
1721848200000|2024-07-24 19:10:00|10837.1|10836.5|10837.7|10837.1|10838.3|10837.7|10837|10836.4|155
1721848500000|2024-07-24 19:15:00|10837.8|10837.2|10839.2|10838.6|10839.8|10839.2|10837.6|10837|85
1721848800000|2024-07-24 19:20:00|10839.3|10838.7|10840.1|10839.5|10841.5|10840.8|10839.3|10838.7|129
1721849100000|2024-07-24 19:25:00|10840.2|10839.6|10840.2|10839.6|10841|10840.4|10839.9|10839.3|109
1721849400000|2024-07-24 19:30:00|10840.1|10839.5|10842.3|10841.7|10842.3|10841.7|10839.5|10838.6|123
1721849700000|2024-07-24 19:35:00|10842.2|10841.6|10842.1|10841.5|10842.9|10842.3|10841.6|10841|123
1721850000000|2024-07-24 19:40:00|10842|10841.4|10841.6|10841|10842.6|10842|10841.1|10840.5|97
1721850300000|2024-07-24 19:45:00|10841.5|10840.9|10840.5|10839.9|10841.5|10840.9|10840|10839.4|121
1721850600000|2024-07-24 19:50:00|10840.6|10840|10838.1|10837.2|10841.2|10840.6|10837.9|10837|157
1721850900000|2024-07-24 19:55:00|10838|10837.1|10839.2|10838.6|10839.8|10839.2|10837.8|10836.9|202
1721851200000|2024-07-24 20:00:00|10839.1|10838.5|10839.2|10838.6|10839.4|10838.8|10838.7|10838.1|95
1721851500000|2024-07-24 20:05:00|10839.3|10838.7|10840.3|10839.4|10840.5|10839.6|10839.1|10838.5|60
1721851800000|2024-07-24 20:10:00|10840.4|10839.5|10839.5|10838.9|10840.6|10839.7|10839.5|10838.9|38
1721852100000|2024-07-24 20:15:00|10839.3|10838.7|10839.8|10838.9|10840.1|10839.2|10839.2|10838.4|58
1721852400000|2024-07-24 20:20:00|10839.7|10838.8|10839.9|10839|10840.3|10839.5|10839.6|10838.8|61
1721852700000|2024-07-24 20:25:00|10840|10839.1|10839.4|10838.5|10840|10839.2|10839.2|10838.3|56
1721853000000|2024-07-24 20:30:00|10839.3|10838.4|10839.5|10838.9|10840.4|10839.5|10838.9|10838|73
1721853300000|2024-07-24 20:35:00|10839.4|10838.8|10839.4|10838.8|10839.8|10839.1|10839.4|10838.5|80
1721853600000|2024-07-24 20:40:00|10839.6|10839|10838.8|10837.9|10840.1|10839.3|10838.4|10837.5|64
1721853900000|2024-07-24 20:45:00|10838.9|10838|10839.4|10838.5|10839.4|10838.5|10838.5|10837.6|25
1721854200000|2024-07-24 20:50:00|10839.5|10838.6|10839.5|10838.6|10840|10839.1|10839.4|10838.5|73
1721854500000|2024-07-24 20:55:00|10839.8|10838.3|10841.6|10838.5|10841.6|10838.9|10839.8|10838.2|103
1721854800000|2024-07-24 21:00:00|10841.5|10838.4|10844.7|10838.1|10844.7|10838.4|10841.5|10837.5|8
1721855100000|2024-07-24 21:05:00|10844.2|10837.6|10843.6|10837|10844.2|10837.6|10843.6|10837|9
1721855400000|2024-07-24 21:10:00|10843.7|10837.1|10843.6|10837|10844.1|10838.1|10843.6|10837|11
1721855700000|2024-07-24 21:15:00|10843.5|10836.9|10843.5|10836.9|10843.6|10837|10843.4|10836.8|5
1721856000000|2024-07-24 21:20:00|10842.8|10837.7|10842.8|10837.7|10842.8|10837.7|10842.8|10837.7|1
1721856300000|2024-07-24 21:25:00|10843.5|10837|10842.9|10837.1|10843.6|10837.2|10842.9|10836.9|13
1721856600000|2024-07-24 21:30:00|10843|10837|10842.7|10837.4|10843|10837.4|10842.7|10837|13
1721856900000|2024-07-24 21:35:00|10842.6|10837.3|10843.3|10837|10843.3|10837.4|10842.6|10837|25
1721857200000|2024-07-24 21:40:00|10843.4|10836.9|10842.8|10837.8|10843.7|10837.8|10842.8|10836.9|12
1721857500000|2024-07-24 21:45:00|10842.7|10837.4|10842.9|10837.5|10843.5|10837.8|10842.7|10837|14
1721857800000|2024-07-24 21:50:00|10842.8|10837.6|10842.4|10838.3|10843|10838.4|10842.3|10837.6|12
1721858100000|2024-07-24 21:55:00|10842.5|10838.4|10842.4|10838.7|10843.1|10838.7|10842.3|10837.7|17
1721858400000|2024-07-24 22:00:00|10842.2|10838.6|10842.7|10840.9|10843.4|10841.1|10841.7|10838|97
1721858700000|2024-07-24 22:05:00|10842.4|10841.2|10842.4|10841.5|10842.5|10841.6|10842.2|10841.2|36
1721859000000|2024-07-24 22:10:00|10842.3|10841.4|10842.3|10841.4|10842.5|10841.6|10842.3|10841.4|17
1721859300000|2024-07-24 22:15:00|10842.4|10841.5|10842|10841.1|10842.6|10841.7|10841.6|10840.7|83
1721859600000|2024-07-24 22:20:00|10841.9|10841|10842.1|10841.2|10842.2|10841.3|10841.5|10840.6|86
1721859900000|2024-07-24 22:25:00|10842.2|10841.3|10842.3|10841.4|10842.5|10841.6|10842.1|10841.2|52
1721860200000|2024-07-24 22:30:00|10842.2|10841.3|10842.3|10841.4|10842.5|10841.6|10841.8|10840.9|63
1721860500000|2024-07-24 22:35:00|10842.4|10841.5|10840|10839.1|10842.4|10841.5|10838.4|10837.5|86
1721860800000|2024-07-24 22:40:00|10839.8|10838.9|10840|10839.1|10840.4|10839.5|10839.7|10838.8|56
1721861100000|2024-07-24 22:45:00|10839.8|10838.9|10839.9|10839|10840.2|10839.3|10839.7|10838.8|80
1721861400000|2024-07-24 22:50:00|10839.8|10838.9|10839.8|10838.9|10840.2|10839.3|10839.8|10838.9|47
1721861700000|2024-07-24 22:55:00|10839.9|10839|10839.9|10839|10840.2|10839.3|10839.1|10838.3|57
1721862000000|2024-07-24 23:00:00|10840|10839.1|10839.2|10838.3|10840.1|10839.2|10838.6|10837.9|84
1721862300000|2024-07-24 23:05:00|10839.3|10838.4|10839.8|10838.9|10840.1|10839.2|10839.3|10838.4|41
1721862600000|2024-07-24 23:10:00|10839.9|10839|10839.3|10838.7|10839.9|10839|10838.7|10837.8|41
1721862900000|2024-07-24 23:15:00|10839.4|10838.8|10839.8|10838.9|10840|10839.2|10839.4|10838.8|25
1721863200000|2024-07-24 23:20:00|10839.6|10839|10840.3|10839.4|10840.5|10839.6|10839.6|10838.9|46
1721863500000|2024-07-24 23:25:00|10840.2|10839.3|10839.8|10838.9|10840.4|10839.5|10839.8|10838.9|35
1721863800000|2024-07-24 23:30:00|10839.9|10839|10839.3|10838.4|10839.9|10839|10839.3|10838.4|49
1721864100000|2024-07-24 23:35:00|10839.4|10838.5|10838.6|10838|10839.5|10838.6|10838.2|10837.3|43
1721864400000|2024-07-24 23:40:00|10838.9|10838.1|10838.4|10837.5|10839|10838.1|10837.9|10837.3|48
1721864700000|2024-07-24 23:45:00|10838.5|10837.6|10839.1|10838.2|10839.1|10838.3|10838.2|10837.4|36
1721865000000|2024-07-24 23:50:00|10839|10838.1|10839.5|10838.6|10839.9|10839|10838.9|10838.1|41
1721865300000|2024-07-24 23:55:00|10839.4|10838.5|10838.5|10837.6|10839.8|10838.9|10838.1|10837.2|104
1721865600000|2024-07-25 00:00:00|10838.6|10837.7|10838.2|10837.6|10839.1|10838.3|10837.2|10836.3|141
1721865900000|2024-07-25 00:05:00|10838.3|10837.7|10837.6|10837|10838.6|10837.9|10836.9|10836|122
1721866200000|2024-07-25 00:10:00|10837.7|10837.1|10837.9|10837|10838.8|10837.9|10837|10836.3|88
1721866500000|2024-07-25 00:15:00|10837.6|10836.7|10838.6|10838|10838.9|10838.3|10836.9|10836.3|104
1721866800000|2024-07-25 00:20:00|10838.7|10838.1|10838|10837.4|10839.3|10838.5|10837.9|10837.1|76
1721867100000|2024-07-25 00:25:00|10837.9|10837.3|10837.2|10836.3|10838|10837.3|10837|10836.1|149
1721867400000|2024-07-25 00:30:00|10837.3|10836.4|10835.8|10835.2|10838|10837.1|10835.8|10834.9|338
1721867700000|2024-07-25 00:35:00|10835.7|10835.1|10837.7|10837.1|10838.8|10837.9|10835.3|10834.5|239
1721868000000|2024-07-25 00:40:00|10837.6|10837|10838.4|10837.8|10839.4|10838.8|10837.6|10836.9|201
1721868300000|2024-07-25 00:45:00|10838.5|10837.9|10841.3|10840.4|10841.8|10841.1|10838.4|10837.6|185
1721868600000|2024-07-25 00:50:00|10841.4|10840.5|10840.6|10839.7|10841.7|10841|10839.5|10838.9|201
1721868900000|2024-07-25 00:55:00|10840.5|10839.6|10839.9|10839.3|10840.9|10840|10839.4|10838.6|133
1721869200000|2024-07-25 01:00:00|10839.8|10839.2|10840.2|10839.6|10840.6|10840|10839.3|10838.7|138
1721869500000|2024-07-25 01:05:00|10840.1|10839.5|10841|10840.1|10841.8|10841.2|10839.8|10839.2|101
1721869800000|2024-07-25 01:10:00|10841.1|10840.2|10840.8|10840.2|10841.7|10841.1|10840|10839.4|102
1721870100000|2024-07-25 01:15:00|10840.7|10840.1|10840.9|10840.3|10841.1|10840.5|10839.9|10839.3|108
1721870400000|2024-07-25 01:20:00|10841|10840.4|10839.9|10839.3|10841.5|10840.9|10839.6|10838.9|163
1721870700000|2024-07-25 01:25:00|10839.8|10839.2|10839.2|10838.6|10840|10839.4|10838.9|10838|196
1721871000000|2024-07-25 01:30:00|10839.1|10838.5|10841.5|10840.9|10842.1|10841.4|10838.6|10838|195
1721871300000|2024-07-25 01:35:00|10841.6|10841|10840.3|10839.4|10842.8|10841.9|10840|10839.1|152
1721871600000|2024-07-25 01:40:00|10840.2|10839.3|10842.8|10841.9|10843|10842.1|10840.1|10839.2|154
1721871900000|2024-07-25 01:45:00|10842.9|10842|10841.6|10841|10843.3|10842.4|10841.6|10841|95
1721872200000|2024-07-25 01:50:00|10841.7|10841.1|10839.1|10838.5|10842.4|10841.5|10838.3|10837.7|139
1721872500000|2024-07-25 01:55:00|10839|10838.4|10838.5|10837.6|10839.5|10838.7|10837.8|10836.9|148
1721872800000|2024-07-25 02:00:00|10838.4|10837.5|10838.1|10837.5|10839.4|10838.5|10838.1|10837.4|127
1721873100000|2024-07-25 02:05:00|10837.8|10837.2|10838.1|10837.5|10838.7|10837.9|10836.7|10836|85
1721873400000|2024-07-25 02:10:00|10838.2|10837.6|10841|10840.4|10842|10841.1|10838.2|10837.5|146
1721873700000|2024-07-25 02:15:00|10841.1|10840.5|10841|10840.1|10841.5|10840.6|10839.5|10838.9|115
1721874000000|2024-07-25 02:20:00|10841.1|10840.2|10840.9|10840|10842.1|10841.2|10840.3|10839.4|94
1721874300000|2024-07-25 02:25:00|10841|10840.1|10840.9|10840|10841.3|10840.4|10840.3|10839.4|81
1721874600000|2024-07-25 02:30:00|10840.8|10839.9|10840.7|10839.8|10841.8|10840.9|10840.2|10839.3|135
1721874900000|2024-07-25 02:35:00|10840.8|10839.9|10837.9|10837|10840.9|10840|10836.9|10836|156
1721875200000|2024-07-25 02:40:00|10838|10837.1|10838.4|10837.5|10838.9|10838|10837.7|10837|112
1721875500000|2024-07-25 02:45:00|10838.5|10837.6|10839.1|10838.2|10839.3|10838.4|10838.2|10837.3|129
1721875800000|2024-07-25 02:50:00|10839.2|10838.3|10839.4|10838.8|10840.3|10839.7|10838.9|10838|175
1721876100000|2024-07-25 02:55:00|10839.3|10838.7|10839.9|10839.3|10840.7|10840.1|10839.3|10838.7|125
1721876400000|2024-07-25 03:00:00|10840|10839.4|10839.6|10838.7|10840.7|10840.1|10839.5|10838.6|104
1721876700000|2024-07-25 03:05:00|10839.7|10838.8|10841.4|10840.8|10842.1|10841.5|10839.4|10838.5|154
1721877000000|2024-07-25 03:10:00|10841.3|10840.7|10841.1|10840.2|10841.8|10841.2|10840.6|10840|122
1721877300000|2024-07-25 03:15:00|10841.2|10840.3|10841.8|10840.9|10842.6|10841.9|10840.8|10839.9|173
1721877600000|2024-07-25 03:20:00|10841.7|10840.8|10842.2|10841.6|10842.4|10841.8|10841.5|10840.7|95
1721877900000|2024-07-25 03:25:00|10842.1|10841.5|10843.5|10842.9|10843.8|10843.2|10841.7|10841.1|105
1721878200000|2024-07-25 03:30:00|10843.6|10843|10843.6|10842.7|10844.4|10843.7|10843.3|10842.4|102
1721878500000|2024-07-25 03:35:00|10843.5|10842.6|10843.6|10842.7|10844.1|10843.2|10842.7|10841.9|93
1721878800000|2024-07-25 03:40:00|10843.5|10842.6|10843.2|10842.6|10843.9|10843|10842.4|10841.8|94
1721879100000|2024-07-25 03:45:00|10843.3|10842.7|10843.5|10842.6|10843.5|10842.8|10842.1|10841.5|76
1721879400000|2024-07-25 03:50:00|10843.4|10842.5|10842.8|10841.9|10843.4|10842.5|10842|10841.1|82
1721879700000|2024-07-25 03:55:00|10842.7|10841.8|10843.3|10842.4|10843.5|10842.6|10842.6|10841.7|82
1721880000000|2024-07-25 04:00:00|10843.2|10842.3|10843.2|10842.6|10843.9|10843.1|10842.6|10841.8|96
1721880300000|2024-07-25 04:05:00|10843.5|10842.9|10843.8|10842.9|10843.8|10843|10842.3|10841.7|101
1721880600000|2024-07-25 04:10:00|10843.7|10842.8|10842.2|10841.6|10843.7|10842.8|10841.3|10840.7|114
1721880900000|2024-07-25 04:15:00|10842.1|10841.5|10842.2|10841.6|10842.9|10842.2|10841.6|10841|51
1721881200000|2024-07-25 04:20:00|10842.3|10841.7|10842.2|10841.6|10843.1|10842.5|10841.6|10840.8|73
1721881500000|2024-07-25 04:25:00|10842.1|10841.5|10842.4|10841.5|10842.5|10841.7|10841.7|10841.1|68
1721881800000|2024-07-25 04:30:00|10842.3|10841.4|10841.6|10841|10842.4|10841.5|10840.5|10839.9|91
1721882100000|2024-07-25 04:35:00|10841.7|10841.1|10841.5|10840.9|10841.8|10841.2|10840.4|10839.8|98
1721882400000|2024-07-25 04:40:00|10841.3|10840.7|10840.7|10839.8|10841.4|10840.8|10840.3|10839.4|77
1721882700000|2024-07-25 04:45:00|10840.5|10839.9|10839.7|10838.8|10840.9|10840.3|10839.6|10838.7|66
1721883000000|2024-07-25 04:50:00|10839.8|10838.9|10840.5|10839.6|10840.7|10839.8|10839|10838.1|91
1721883300000|2024-07-25 04:55:00|10840.6|10839.7|10840.5|10839.6|10840.6|10839.7|10838.1|10837.2|101
1721883600000|2024-07-25 05:00:00|10840.8|10839.9|10840.8|10839.9|10841.2|10840.3|10840.4|10839.5|139
1721883900000|2024-07-25 05:05:00|10840.9|10840|10839.6|10839|10841.2|10840.3|10839.6|10839|126
1721884200000|2024-07-25 05:10:00|10839.5|10838.9|10839.7|10839.1|10839.7|10839.1|10838.6|10838|54
1721884500000|2024-07-25 05:15:00|10839.8|10839.2|10840.2|10839.3|10840.2|10839.6|10839.4|10838.5|99
1721884800000|2024-07-25 05:20:00|10840|10839.1|10839.9|10839|10840.2|10839.3|10838.9|10838.2|88
1721885100000|2024-07-25 05:25:00|10840|10839.1|10840.2|10839.6|10841|10840.1|10839.5|10838.6|92
1721885400000|2024-07-25 05:30:00|10840.3|10839.4|10841|10840.1|10841|10840.1|10839.3|10838.5|130
1721885700000|2024-07-25 05:35:00|10840.9|10840|10842.9|10842|10843.2|10842.3|10840.8|10839.9|116
1721886000000|2024-07-25 05:40:00|10842.8|10841.9|10843.3|10842.7|10844.4|10843.5|10842.8|10841.9|184
1721886300000|2024-07-25 05:45:00|10843.4|10842.8|10842.8|10842.2|10843.6|10842.9|10842.1|10841.5|128
1721886600000|2024-07-25 05:50:00|10842.9|10842.3|10843.2|10842.6|10843.8|10843|10841.5|10840.8|166
1721886900000|2024-07-25 05:55:00|10843.1|10842.5|10845.6|10844.7|10846.1|10845.2|10843.1|10842.5|159
1721887200000|2024-07-25 06:00:00|10845.4|10844.5|10844|10843.1|10845.6|10844.7|10842.2|10841.3|275
1721887500000|2024-07-25 06:05:00|10843.9|10843|10842.5|10841.9|10844.5|10843.6|10841.7|10841.1|195
1721887800000|2024-07-25 06:10:00|10842.4|10841.8|10841.2|10840.3|10842.4|10841.8|10840.3|10839.4|223
1721888100000|2024-07-25 06:15:00|10841.4|10840.5|10840.1|10839.5|10842.7|10841.8|10839.5|10838.9|196
1721888400000|2024-07-25 06:20:00|10840|10839.4|10838.3|10837.7|10840.9|10840.2|10838.2|10837.6|187
1721888700000|2024-07-25 06:25:00|10838.4|10837.8|10838.3|10837.4|10838.9|10838.3|10837.7|10837|160
1721889000000|2024-07-25 06:30:00|10838.2|10837.6|10835.6|10835|10838.3|10837.6|10835.4|10834.8|194
1721889300000|2024-07-25 06:35:00|10835.5|10834.9|10834.6|10834|10836.3|10835.7|10834.2|10833.6|165
1721889600000|2024-07-25 06:40:00|10834.5|10833.9|10835|10834.4|10836.2|10835.6|10834.5|10833.9|170
1721889900000|2024-07-25 06:45:00|10835.1|10834.2|10837.3|10836.7|10837.9|10837|10834.8|10833.9|174
1721890200000|2024-07-25 06:50:00|10837.4|10836.8|10834.5|10833.6|10838|10837.1|10834.4|10833.6|160
1721890500000|2024-07-25 06:55:00|10834.6|10834|10834.9|10834.3|10836.1|10835.5|10833.8|10833.2|231
1721890800000|2024-07-25 07:00:00|10835.3|10834.4|10832.4|10831.5|10836|10835.1|10831.6|10831|359
1721891100000|2024-07-25 07:05:00|10832.5|10831.6|10829.7|10829.1|10834.8|10834.2|10829.6|10829|323
1721891400000|2024-07-25 07:10:00|10829.6|10829|10829.7|10829.1|10830.5|10829.7|10828.7|10828.1|295
1721891700000|2024-07-25 07:15:00|10829.8|10829.2|10832.8|10831.9|10835.9|10835.3|10829.6|10829|441
1721892000000|2024-07-25 07:20:00|10832.9|10832|10834.8|10834.2|10835|10834.3|10831.2|10830.5|431
1721892300000|2024-07-25 07:25:00|10834.9|10834.3|10835.9|10835|10837.5|10836.6|10833.3|10832.6|378
1721892600000|2024-07-25 07:30:00|10835.8|10834.9|10840|10839.4|10840.8|10839.9|10834.2|10833.3|423
1721892900000|2024-07-25 07:35:00|10839.9|10839.3|10841.5|10840.9|10841.5|10840.9|10837.4|10836.8|354
1721893200000|2024-07-25 07:40:00|10841.2|10840.6|10841.8|10841.2|10842.3|10841.6|10837.3|10836.4|375
1721893500000|2024-07-25 07:45:00|10842|10841.4|10842|10841.4|10842.6|10842|10839.3|10838.6|373
1721893800000|2024-07-25 07:50:00|10842.1|10841.5|10849.5|10848.9|10849.7|10849.1|10842|10841.1|425
1721894100000|2024-07-25 07:55:00|10849.4|10848.8|10850.2|10848.2|10853.7|10852.8|10848.2|10847.6|380
1721894400000|2024-07-25 08:00:00|10849.9|10848.1|10852.8|10852.2|10853.1|10852.5|10846.9|10846|508
1721894700000|2024-07-25 08:05:00|10853|10852.1|10855.9|10855|10857.3|10856.4|10852.9|10852|466
1721895000000|2024-07-25 08:10:00|10855.8|10854.9|10855.7|10854.8|10858.3|10857.4|10854.9|10854|454
1721895300000|2024-07-25 08:15:00|10855.8|10854.9|10850.6|10849.7|10856.9|10856|10850.3|10849.4|415
1721895600000|2024-07-25 08:20:00|10850.7|10849.8|10848.5|10847.9|10850.7|10849.8|10847.2|10846.6|353
1721895900000|2024-07-25 08:25:00|10848.2|10847.6|10844.7|10843.8|10848.2|10847.6|10844.6|10843.7|356
1721896200000|2024-07-25 08:30:00|10844.6|10843.7|10848.3|10847.4|10848.3|10847.4|10843.7|10843.1|263
1721896500000|2024-07-25 08:35:00|10848.2|10847.3|10848.1|10847.2|10848.6|10847.8|10846.1|10845.5|251
1721896800000|2024-07-25 08:40:00|10847.9|10847.3|10845.5|10844.9|10848.3|10847.7|10844.6|10843.7|305
1721897100000|2024-07-25 08:45:00|10845.6|10845|10845.5|10844.6|10846.5|10845.9|10844.6|10844|288
1721897400000|2024-07-25 08:50:00|10845.3|10844.7|10848.6|10848|10849.6|10849|10845.1|10844.5|329
1721897700000|2024-07-25 08:55:00|10848.5|10847.9|10846.5|10845.9|10849.6|10848.9|10845|10844.4|345
1721898000000|2024-07-25 09:00:00|10846.3|10845.7|10846|10845.4|10848.3|10847.4|10845.6|10844.8|259
1721898300000|2024-07-25 09:05:00|10845.9|10845.3|10847.3|10846.4|10848.1|10847.2|10845.9|10845|296
1721898600000|2024-07-25 09:10:00|10847.2|10846.3|10846|10845.1|10847.9|10847.1|10844.3|10843.7|297
1721898900000|2024-07-25 09:15:00|10845.8|10844.9|10849.2|10848.3|10849.4|10848.5|10845.8|10844.9|238
1721899200000|2024-07-25 09:20:00|10849.3|10848.4|10848.1|10847.5|10849.7|10848.8|10846.6|10846|212
1721899500000|2024-07-25 09:25:00|10848|10847.4|10852.1|10851.2|10852.6|10851.7|10847.5|10846.9|307
1721899800000|2024-07-25 09:30:00|10852|10851.1|10852.4|10851.8|10853.7|10852.9|10851.6|10850.9|258
1721900100000|2024-07-25 09:35:00|10852.3|10851.7|10855.3|10854.4|10855.3|10854.7|10852|10851.3|209
1721900400000|2024-07-25 09:40:00|10855.2|10854.3|10853.8|10852.9|10856.4|10855.5|10852.5|10851.6|268
1721900700000|2024-07-25 09:45:00|10853.9|10853|10854|10853.4|10854.6|10854|10853.2|10852.3|221
1721901000000|2024-07-25 09:50:00|10854.1|10853.5|10854.7|10854.1|10854.8|10854.2|10853.3|10852.4|182
1721901300000|2024-07-25 09:55:00|10854.5|10853.9|10852.2|10851|10855.1|10854.5|10851|10850.4|117
1721901600000|2024-07-25 10:00:00|10852.3|10851.1|10855.3|10854.4|10855.4|10854.5|10851.7|10850.8|246
1721901900000|2024-07-25 10:05:00|10855.4|10854.5|10854.8|10853.9|10855.4|10854.5|10853.6|10853|165
1721902200000|2024-07-25 10:10:00|10854.9|10854|10855.8|10855.2|10857.5|10856.8|10854.5|10853.6|209
1721902500000|2024-07-25 10:15:00|10855.7|10855.1|10857.4|10856.5|10858.3|10857.4|10855.5|10854.9|224
1721902800000|2024-07-25 10:20:00|10857.3|10856.4|10856.4|10855.8|10859.3|10858.6|10856.1|10855.5|192
1721903100000|2024-07-25 10:25:00|10856.3|10855.7|10853|10852.4|10857.6|10856.7|10852.7|10852.1|192
1721903400000|2024-07-25 10:30:00|10852.9|10852.3|10851.5|10850.9|10852.9|10852.3|10851.1|10850.4|177
1721903700000|2024-07-25 10:35:00|10851.4|10850.8|10849.5|10848.9|10851.6|10851|10848.6|10848|187
1721904000000|2024-07-25 10:40:00|10849.4|10848.8|10849.1|10848.5|10851.3|10850.7|10848.7|10847.8|193
1721904300000|2024-07-25 10:45:00|10848.9|10848.3|10850.2|10849.6|10850.2|10849.6|10848.4|10847.8|196
1721904600000|2024-07-25 10:50:00|10850.1|10849.5|10851.3|10850.7|10851.3|10850.7|10849.2|10848.4|175
1721904900000|2024-07-25 10:55:00|10851.4|10850.8|10851.7|10851.1|10853.5|10852.6|10851.4|10850.8|170
1721905200000|2024-07-25 11:00:00|10851.8|10851.2|10853.7|10853.1|10854|10853.4|10851.8|10851.2|170
1721905500000|2024-07-25 11:05:00|10853.8|10853.2|10852|10851.1|10853.8|10853.2|10851.4|10850.7|181
1721905800000|2024-07-25 11:10:00|10851.9|10851|10851.6|10851|10853.8|10853.2|10851.4|10850.8|210
1721906100000|2024-07-25 11:15:00|10851.7|10851.1|10851.3|10850.7|10851.8|10851.2|10848.6|10847.9|187
1721906400000|2024-07-25 11:20:00|10851.2|10850.6|10850.7|10850.1|10853|10852.1|10850.6|10850|151
1721906700000|2024-07-25 11:25:00|10850.6|10850|10851.3|10850.4|10851.7|10851.1|10849.9|10849.3|138
1721907000000|2024-07-25 11:30:00|10851.2|10850.6|10848|10847.4|10851.2|10850.6|10847.6|10846.8|236
1721907300000|2024-07-25 11:35:00|10848.1|10847.5|10848.1|10847.5|10848.6|10848|10846.6|10846|175
1721907600000|2024-07-25 11:40:00|10848.2|10847.6|10846.4|10845.5|10848.5|10847.9|10846.2|10845.3|172
1721907900000|2024-07-25 11:45:00|10846.3|10845.7|10845.7|10845.1|10846.9|10846.3|10844.1|10843.2|170
1721908200000|2024-07-25 11:50:00|10845.6|10845|10846.8|10845.9|10848.3|10847.7|10844.8|10844.2|163
1721908500000|2024-07-25 11:55:00|10846.7|10845.8|10846|10845.4|10847.2|10846.5|10845.6|10844.8|228
1721908800000|2024-07-25 12:00:00|10845.9|10845.3|10847.4|10846.8|10847.6|10847|10845.9|10845.3|270
1721909100000|2024-07-25 12:05:00|10847.3|10846.7|10851.2|10850.6|10852|10851.1|10846.7|10846.1|268
1721909400000|2024-07-25 12:10:00|10851.3|10850.7|10851.2|10850.6|10852.3|10851.5|10849.5|10848.9|312
1721909700000|2024-07-25 12:15:00|10851.3|10850.7|10853.6|10852.7|10854.6|10853.8|10851.3|10850.4|287
1721910000000|2024-07-25 12:20:00|10853.8|10852.9|10852|10851.4|10855.4|10854.6|10851.2|10850.6|295
1721910300000|2024-07-25 12:25:00|10851.9|10851.3|10853.3|10849.4|10854.1|10853.5|10851.2|10849.4|233
1721910600000|2024-07-25 12:30:00|10854.7|10850.6|10838.5|10837.6|10856.8|10851.8|10838.5|10836.8|1319
1721910900000|2024-07-25 12:35:00|10838.7|10837.8|10846|10845.1|10848.9|10848|10836.7|10835.8|947
1721911200000|2024-07-25 12:40:00|10845.8|10844.9|10843.2|10842.3|10849.2|10848.5|10842.6|10841.7|761
1721911500000|2024-07-25 12:45:00|10842.9|10842|10848.7|10847.8|10848.7|10847.8|10840.5|10839.6|528
1721911800000|2024-07-25 12:50:00|10848.4|10847.5|10852.3|10851.4|10853.1|10852.4|10845.8|10844.9|609
1721912100000|2024-07-25 12:55:00|10852.4|10851.5|10850.3|10849.4|10855.4|10854.5|10848.8|10847.9|514
1721912400000|2024-07-25 13:00:00|10850.2|10849.3|10848.5|10847.9|10851.1|10850.5|10847|10846.2|554
1721912700000|2024-07-25 13:05:00|10848.4|10847.8|10845.8|10844.9|10849.1|10848.3|10845.6|10844.7|560
1721913000000|2024-07-25 13:10:00|10845.7|10844.8|10846.5|10845.9|10849.1|10848.2|10844.1|10843.5|578
1721913300000|2024-07-25 13:15:00|10846.3|10845.7|10845.2|10844.6|10847.3|10846.7|10843.6|10843|436
1721913600000|2024-07-25 13:20:00|10845.1|10844.5|10845.4|10844.8|10849|10848.4|10845.1|10844.4|458
1721913900000|2024-07-25 13:25:00|10845.2|10844.6|10840.6|10840|10847.2|10846.6|10840.4|10839.8|468
1721914200000|2024-07-25 13:30:00|10840.7|10839.7|10837.4|10836.8|10842.3|10841.6|10836.8|10836.2|571
1721914500000|2024-07-25 13:35:00|10837.5|10836.9|10832.5|10831.6|10838.2|10837.6|10830.7|10829.8|584
1721914800000|2024-07-25 13:40:00|10832.6|10831.7|10841.9|10841|10842|10841.1|10831.5|10830.6|628
1721915100000|2024-07-25 13:45:00|10841.8|10840.9|10843.5|10842.9|10844.3|10843.6|10841|10840.4|438
1721915400000|2024-07-25 13:50:00|10843.6|10843|10840.6|10840|10845.7|10845.1|10840|10839.4|364
1721915700000|2024-07-25 13:55:00|10840.7|10840.1|10839.6|10838.7|10841.3|10840.5|10838|10837.3|404
1721916000000|2024-07-25 14:00:00|10839.5|10838.6|10841.3|10840.7|10841.8|10841|10836.7|10835.8|605
1721916300000|2024-07-25 14:05:00|10841.2|10840.6|10839.5|10838.9|10842.4|10841.8|10839.1|10838.2|449
1721916600000|2024-07-25 14:10:00|10839.6|10839|10843.2|10842.3|10843.2|10842.5|10838.4|10837.8|462
1721916900000|2024-07-25 14:15:00|10843.1|10842.2|10845.4|10844.8|10846|10845.1|10841.4|10840.8|508
1721917200000|2024-07-25 14:20:00|10845.3|10844.7|10847.1|10846.5|10848.2|10847.6|10844.4|10843.8|443
1721917500000|2024-07-25 14:25:00|10847.2|10846.6|10850.2|10849.3|10850.4|10849.8|10846.2|10845.6|433
1721917800000|2024-07-25 14:30:00|10850.3|10849.4|10852.3|10851.4|10853.9|10853|10850.1|10849.2|418
1721918100000|2024-07-25 14:35:00|10852.2|10851.3|10852.7|10851.8|10853.8|10852.9|10850.4|10849.5|358
1721918400000|2024-07-25 14:40:00|10853|10852.1|10853.2|10852.3|10853.3|10852.5|10851.8|10850.9|331
1721918700000|2024-07-25 14:45:00|10853.1|10852.2|10855|10854.4|10855.7|10854.8|10849.9|10849|491
1721919000000|2024-07-25 14:50:00|10855.2|10854.3|10855.3|10854.4|10857.4|10856.5|10855|10854.2|423
1721919300000|2024-07-25 14:55:00|10855.2|10854.3|10855.1|10854.2|10856.3|10855.4|10854|10853.1|399
1721919600000|2024-07-25 15:00:00|10855|10854.1|10857.2|10856.3|10858.3|10857.5|10854.9|10854|385
1721919900000|2024-07-25 15:05:00|10857.3|10856.4|10858.7|10858.1|10858.7|10858.1|10856.3|10855.7|286
1721920200000|2024-07-25 15:10:00|10858.6|10858|10861.5|10860.9|10864.1|10863.5|10857.8|10857.2|349
1721920500000|2024-07-25 15:15:00|10861.1|10860.5|10862.1|10861.5|10865.2|10864.3|10861.1|10860.5|366
1721920800000|2024-07-25 15:20:00|10862|10861.4|10859.6|10858.7|10862|10861.4|10858.7|10857.8|340
1721921100000|2024-07-25 15:25:00|10859.5|10858.6|10858.5|10857.6|10860.2|10859.3|10858.4|10857.5|226
1721921400000|2024-07-25 15:30:00|10858.4|10857.5|10857.6|10856.7|10859.3|10858.4|10856.4|10855.5|356
1721921700000|2024-07-25 15:35:00|10857.3|10856.4|10859.5|10858.9|10860.6|10859.8|10857|10856.1|338
1721922000000|2024-07-25 15:40:00|10859.7|10859.1|10860.6|10860|10861.7|10861.1|10859.5|10858.7|321
1721922300000|2024-07-25 15:45:00|10860.7|10860.1|10860.7|10859.8|10861.7|10860.9|10860.3|10859.4|272
1721922600000|2024-07-25 15:50:00|10860.8|10859.9|10860.7|10859.8|10862.3|10861.4|10860.6|10859.7|276
1721922900000|2024-07-25 15:55:00|10860.6|10859.7|10860.3|10859.7|10861.2|10860.3|10859.4|10858.7|180
1721923200000|2024-07-25 16:00:00|10860.2|10859.6|10863.5|10862.6|10863.8|10862.9|10859.6|10858.7|224
1721923500000|2024-07-25 16:05:00|10863.4|10862.5|10859.3|10858.7|10863.9|10863|10856.8|10856.2|284
1721923800000|2024-07-25 16:10:00|10859.5|10858.9|10858.9|10858|10859.7|10859.1|10857.2|10856.3|278
1721924100000|2024-07-25 16:15:00|10858.8|10857.9|10862.2|10861.6|10862.2|10861.6|10857.6|10856.7|273
1721924400000|2024-07-25 16:20:00|10862.1|10861.5|10863.1|10862.5|10863.8|10863.2|10860|10859.4|283
1721924700000|2024-07-25 16:25:00|10863.2|10862.6|10861.7|10860.8|10863.8|10863.1|10861.5|10860.7|195
1721925000000|2024-07-25 16:30:00|10861.6|10861|10860.1|10859.5|10862|10861.4|10859.5|10858.9|207
1721925300000|2024-07-25 16:35:00|10860.2|10859.6|10861.2|10860.3|10862.2|10861.3|10858.9|10858.3|249
1721925600000|2024-07-25 16:40:00|10861.3|10860.4|10862.2|10861.6|10862.9|10862.3|10859.5|10858.9|218
1721925900000|2024-07-25 16:45:00|10862.3|10861.7|10861.4|10860.8|10862.7|10862.1|10861.2|10860.6|177
1721926200000|2024-07-25 16:50:00|10861.5|10860.9|10862.5|10861.9|10863.8|10863.2|10861.2|10860.6|236
1721926500000|2024-07-25 16:55:00|10862.7|10862.1|10862.4|10861.8|10863.4|10862.8|10861.4|10860.8|128
1721926800000|2024-07-25 17:00:00|10862.6|10862|10864.8|10864.2|10865.8|10865.2|10862.6|10862|257
1721927100000|2024-07-25 17:05:00|10864.9|10864.3|10868.5|10867.9|10869.4|10868.5|10864.8|10864.2|234
1721927400000|2024-07-25 17:10:00|10868.7|10867.8|10865.5|10864.9|10870.5|10869.7|10865.3|10864.7|229
1721927700000|2024-07-25 17:15:00|10865.6|10865|10863.2|10862.3|10865.6|10865|10862.8|10862.2|197
1721928000000|2024-07-25 17:20:00|10863.5|10862.6|10861.8|10860.9|10864|10863.2|10861.6|10860.7|214
1721928300000|2024-07-25 17:25:00|10861.7|10860.8|10859.3|10858.4|10862.2|10861.3|10859.1|10858.2|201
1721928600000|2024-07-25 17:30:00|10859.2|10858.3|10859.1|10858.5|10860.4|10859.8|10858.8|10857.9|178
1721928900000|2024-07-25 17:35:00|10859|10858.4|10858.4|10857.8|10859|10858.4|10857.2|10856.4|240
1721929200000|2024-07-25 17:40:00|10858|10857.4|10858.9|10858|10859.6|10858.9|10858|10857.4|123
1721929500000|2024-07-25 17:45:00|10859|10858.3|10856.5|10855.9|10859|10858.4|10856.1|10855.2|210
1721929800000|2024-07-25 17:50:00|10856.4|10855.8|10854.7|10853.8|10856.7|10856.1|10854.5|10853.6|186
1721930100000|2024-07-25 17:55:00|10854.4|10853.9|10854.7|10854.1|10855.2|10854.6|10854.3|10853.7|137
1721930400000|2024-07-25 18:00:00|10854.6|10854|10854.1|10853.2|10855.3|10854.4|10853.7|10852.9|179
1721930700000|2024-07-25 18:05:00|10853.9|10853.3|10851.5|10850.9|10854.1|10853.4|10851.4|10850.8|131
1721931000000|2024-07-25 18:10:00|10851.6|10851|10852.2|10851.3|10853.2|10852.6|10851.5|10850.7|136
1721931300000|2024-07-25 18:15:00|10852.1|10851.2|10851.3|10850.7|10853.1|10852.2|10851|10850.4|149
1721931600000|2024-07-25 18:20:00|10851.2|10850.6|10849.3|10848.7|10851.4|10850.8|10849|10848.2|131
1721931900000|2024-07-25 18:25:00|10849.4|10848.8|10850.3|10849.4|10851.5|10850.6|10849.2|10848.6|174
1721932200000|2024-07-25 18:30:00|10850.4|10849.5|10852.6|10851.7|10852.8|10851.9|10850.3|10849.4|133
1721932500000|2024-07-25 18:35:00|10852.3|10851.4|10851.7|10850.8|10852.8|10851.9|10850.6|10849.7|137
1721932800000|2024-07-25 18:40:00|10851.6|10850.7|10850.7|10849.8|10852.1|10851.2|10850.4|10849.5|203
1721933100000|2024-07-25 18:45:00|10850.8|10849.9|10849.7|10848.8|10851.3|10850.4|10849.5|10848.6|187
1721933400000|2024-07-25 18:50:00|10849.8|10848.9|10849|10848.4|10850.6|10849.7|10848.8|10847.9|209
1721933700000|2024-07-25 18:55:00|10849.2|10848.6|10848.3|10847.4|10850.2|10849.4|10848.2|10847.3|212
1721934000000|2024-07-25 19:00:00|10848.4|10847.5|10847.6|10846.7|10849.2|10848.3|10846.7|10846.1|213
1721934300000|2024-07-25 19:05:00|10847.7|10846.8|10847.7|10846.8|10848.3|10847.5|10846.5|10845.6|153
1721934600000|2024-07-25 19:10:00|10847.6|10846.7|10847.4|10846.8|10848.3|10847.5|10847|10846.4|133
1721934900000|2024-07-25 19:15:00|10847.5|10846.9|10849.1|10848.5|10849.2|10848.6|10846.8|10846.1|168
1721935200000|2024-07-25 19:20:00|10849|10848.4|10852|10851.1|10852.3|10851.4|10849|10848.4|144
1721935500000|2024-07-25 19:25:00|10851.9|10851|10852.5|10851.9|10854|10853.4|10851.9|10851|217
1721935800000|2024-07-25 19:30:00|10852.7|10851.8|10851.9|10851.3|10853.7|10853.1|10851.7|10851.1|173
1721936100000|2024-07-25 19:35:00|10852|10851.4|10850.9|10850.3|10852.9|10852.1|10850|10849.4|151
1721936400000|2024-07-25 19:40:00|10851|10850.4|10849.9|10849.3|10851.6|10851|10849.7|10849.1|143
1721936700000|2024-07-25 19:45:00|10849.8|10849.2|10850|10849.4|10850.1|10849.5|10847.5|10846.9|181
1721937000000|2024-07-25 19:50:00|10849.9|10849.3|10848.1|10847.2|10850.2|10849.4|10847.5|10846.6|206
1721937300000|2024-07-25 19:55:00|10848|10847.1|10846.3|10845.7|10848|10847.1|10845.8|10845.2|208
1721937600000|2024-07-25 20:00:00|10846.1|10845.5|10846.5|10845.6|10846.5|10845.6|10845|10844.4|80
1721937900000|2024-07-25 20:05:00|10846.4|10845.5|10845.8|10845.2|10846.6|10845.7|10845.1|10844.3|37
1721938200000|2024-07-25 20:10:00|10845.9|10845.3|10846.8|10845.9|10846.9|10846|10845.7|10845.1|62
1721938500000|2024-07-25 20:15:00|10846.7|10845.8|10846.1|10845.2|10846.8|10845.9|10846|10845.2|62
1721938800000|2024-07-25 20:20:00|10845.8|10844.9|10845.5|10844.9|10846|10845.1|10845.1|10844.4|26
1721939100000|2024-07-25 20:25:00|10845.6|10845|10844.9|10844.3|10845.7|10845|10844.3|10843.7|35
1721939400000|2024-07-25 20:30:00|10844.8|10844.2|10844.3|10843.7|10845.6|10845|10844.3|10843.7|30
1721939700000|2024-07-25 20:35:00|10844.4|10843.8|10844.9|10844|10845.8|10844.9|10843.9|10843.1|51
1721940000000|2024-07-25 20:40:00|10845|10844.1|10845.7|10844.8|10845.8|10844.9|10844.7|10843.8|38
1721940300000|2024-07-25 20:45:00|10845.8|10844.9|10846.3|10845.4|10846.8|10845.9|10845.8|10844.9|33
1721940600000|2024-07-25 20:50:00|10846.2|10845.3|10845.8|10844.9|10846.6|10845.7|10845.4|10844.5|41
1721940900000|2024-07-25 20:55:00|10846.1|10844.6|10846.8|10844.3|10846.8|10844.9|10845.8|10844|105
1721941200000|2024-07-25 21:00:00|10847.7|10843.6|10847.2|10844.1|10847.9|10844.1|10846.8|10843.4|7
1721941500000|2024-07-25 21:05:00|10847.7|10843.9|10848.3|10844|10848.3|10844.4|10847.6|10843.8|13
1721941800000|2024-07-25 21:10:00||10843.9||10843.9||10844||10843.9|3
1721942100000|2024-07-25 21:15:00|10848.4|10844|10848.3|10842.6|10848.4|10844.3|10847.8|10842.6|7
1721942400000|2024-07-25 21:20:00|10847.6|10843|10847.4|10843|10847.6|10843.1|10847.4|10843|3
1721942700000|2024-07-25 21:25:00|10848.3|10843.3|10848.4|10844.2|10848.7|10844.2|10848.2|10843.2|18
1721943000000|2024-07-25 21:30:00|10848.3|10844.1|10847.8|10844.8|10848.4|10844.9|10847.8|10844.1|11
1721943300000|2024-07-25 21:35:00|10847.9|10844.9|10847.9|10845|10847.9|10845|10847.8|10844.9|9
1721943600000|2024-07-25 21:40:00|10847.8|10844.9|10848.6|10844.4|10849.1|10844.9|10847.8|10844.4|13
1721943900000|2024-07-25 21:45:00|10848|10844.3|10847.8|10844.7|10848|10844.7|10847.8|10844.3|10
1721944200000|2024-07-25 21:50:00|10847.9|10844.6|10848.4|10842.5|10848.7|10844.8|10847.8|10842.5|13
1721944500000|2024-07-25 21:55:00|10848.6|10842.6|10847.9|10844|10848.7|10844.2|10847.5|10842.6|33
1721944800000|2024-07-25 22:00:00|10847.8|10843.9|10847|10845.5|10848.2|10845.9|10845.1|10842.3|124
1721945100000|2024-07-25 22:05:00|10846.7|10845.8|10846.8|10845.9|10846.9|10846|10846.4|10845.5|35
1721945400000|2024-07-25 22:10:00|10846.9|10846|10847.8|10846.9|10848.3|10847.4|10846.8|10845.9|31
1721945700000|2024-07-25 22:15:00|10847.7|10846.8|10847.8|10846.9|10848.1|10847.2|10847.4|10846.5|39
1721946000000|2024-07-25 22:20:00|10848.2|10847.3|10848.2|10847.3|10848.4|10847.5|10847.9|10847|46
1721946300000|2024-07-25 22:25:00|10848.1|10847.2|10847.6|10846.7|10848.3|10847.4|10847.5|10846.6|41
1721946600000|2024-07-25 22:30:00|10847.8|10846.9|10848|10847.1|10848|10847.1|10847.2|10846.3|33
1721946900000|2024-07-25 22:35:00|10847.9|10847|10847.4|10846.5|10848|10847.1|10847.4|10846.5|33
1721947200000|2024-07-25 22:40:00|10847.5|10846.6|10847.8|10846.9|10848|10847.1|10847.2|10846.3|18
1721947500000|2024-07-25 22:45:00|10847.9|10847|10848.6|10847.7|10849|10848.1|10847.9|10847|43
1721947800000|2024-07-25 22:50:00|10848.5|10847.6|10848.3|10847.4|10848.7|10847.8|10848.1|10847.2|29
1721948100000|2024-07-25 22:55:00|10848.2|10847.3|10847.6|10846.7|10848.3|10847.4|10847.5|10846.6|30
1721948400000|2024-07-25 23:00:00|10847.7|10846.8|10848.8|10847.9|10849.7|10848.8|10847.3|10846.7|140
1721948700000|2024-07-25 23:05:00|10848.9|10848|10849.3|10848.4|10849.5|10848.6|10848.7|10847.8|97
1721949000000|2024-07-25 23:10:00|10849.2|10848.3|10849.3|10848.4|10849.9|10849|10848.9|10848|71
1721949300000|2024-07-25 23:15:00|10849.4|10848.5|10849.9|10849|10849.9|10849|10849.1|10848.2|59
1721949600000|2024-07-25 23:20:00|10849.8|10848.9|10849.8|10848.9|10850.2|10849.3|10849.4|10848.5|48
1721949900000|2024-07-25 23:25:00|10849.9|10849|10851.3|10850.4|10851.5|10850.6|10849.8|10848.9|54
1721950200000|2024-07-25 23:30:00|10851.4|10850.5|10849.7|10849.1|10851.4|10850.5|10849.7|10849.1|76
1721950500000|2024-07-25 23:35:00|10849.8|10849.2|10851.3|10850.4|10851.5|10850.6|10849.7|10848.9|65
1721950800000|2024-07-25 23:40:00|10851.2|10850.3|10850.3|10849.4|10851.3|10850.4|10850.3|10849.4|41
1721951100000|2024-07-25 23:45:00|10850.4|10849.5|10850.2|10849.3|10850.4|10849.5|10849.8|10849.2|41
1721951400000|2024-07-25 23:50:00|10850.1|10849.2|10851.1|10850.5|10851.5|10850.7|10850.1|10849.2|45
1721951700000|2024-07-25 23:55:00|10851.3|10850.4|10851.8|10850.9|10851.9|10851|10851.3|10850.4|55
1721952000000|2024-07-26 00:00:00|10851.9|10851|10853.2|10852.6|10854.8|10854.2|10851.8|10850.9|167
1721952300000|2024-07-26 00:05:00|10853.4|10852.8|10854.6|10854|10854.6|10854|10852.9|10852.3|109
1721952600000|2024-07-26 00:10:00|10854.5|10853.9|10854.3|10853.7|10855.7|10855.1|10854|10853.4|115
1721952900000|2024-07-26 00:15:00|10854.2|10853.6|10854.9|10854|10855.6|10854.8|10853.9|10853.3|116
1721953200000|2024-07-26 00:20:00|10854.6|10853.8|10854.7|10853.8|10855.1|10854.5|10854.2|10853.3|79
1721953500000|2024-07-26 00:25:00|10854.8|10853.9|10855.1|10854.2|10855.1|10854.2|10853.5|10852.7|91
1721953800000|2024-07-26 00:30:00|10855|10854.1|10854.8|10853.9|10856|10855.1|10853.5|10852.8|116
1721954100000|2024-07-26 00:35:00|10854.7|10853.8|10854.9|10854|10855.5|10854.6|10853.9|10853.3|88
1721954400000|2024-07-26 00:40:00|10855|10854.1|10853.2|10852.6|10855|10854.1|10853.1|10852.2|119
1721954700000|2024-07-26 00:45:00|10853.1|10852.5|10853.4|10852.8|10854|10853.4|10853.1|10852.5|105
1721955000000|2024-07-26 00:50:00|10853.3|10852.7|10853.8|10852.9|10855.2|10854.4|10853.1|10852.5|95
1721955300000|2024-07-26 00:55:00|10853.5|10852.6|10854.4|10853.5|10854.4|10853.8|10853|10852.4|87
1721955600000|2024-07-26 01:00:00|10854.3|10853.4|10853.5|10852.9|10854.3|10853.6|10852.3|10851.7|113
1721955900000|2024-07-26 01:05:00|10853.4|10852.8|10853.6|10853|10854.5|10853.8|10853.4|10852.8|93
1721956200000|2024-07-26 01:10:00|10853.7|10853.1|10853.2|10852.3|10854.4|10853.8|10852.6|10852|122
1721956500000|2024-07-26 01:15:00|10852.9|10852|10854.2|10853.6|10854.8|10854.1|10852.9|10852|123
1721956800000|2024-07-26 01:20:00|10854.3|10853.7|10853.2|10852.6|10854.3|10853.7|10853.2|10852.5|87
1721957100000|2024-07-26 01:25:00|10853.3|10852.7|10853.2|10852.6|10853.6|10853|10852.6|10851.8|53
1721957400000|2024-07-26 01:30:00|10853.3|10852.7|10855.9|10855|10856.3|10855.4|10853.3|10852.5|99
1721957700000|2024-07-26 01:35:00|10855.8|10854.9|10856.3|10855.7|10856.8|10856.2|10855.5|10854.6|103
1721958000000|2024-07-26 01:40:00|10856.2|10855.6|10857.4|10856.8|10857.5|10856.9|10856|10855.4|101
1721958300000|2024-07-26 01:45:00|10857.3|10856.7|10859.1|10858.5|10859.2|10858.6|10857.2|10856.4|98
1721958600000|2024-07-26 01:50:00|10859|10858.4|10858.3|10857.4|10860|10859.1|10857.8|10857.1|131
1721958900000|2024-07-26 01:55:00|10858.4|10857.5|10858.3|10857.7|10859.2|10858.3|10857.8|10856.9|108
1721959200000|2024-07-26 02:00:00|10858.4|10857.8|10856.6|10855.7|10858.6|10857.8|10856.4|10855.5|91
1721959500000|2024-07-26 02:05:00|10856.7|10855.8|10856.9|10856.3|10857.4|10856.6|10855.9|10855|78
1721959800000|2024-07-26 02:10:00|10856.8|10856.2|10857.7|10857.1|10857.9|10857.3|10856.7|10856|116
1721960100000|2024-07-26 02:15:00|10857.8|10857.2|10860.3|10859.4|10860.3|10859.4|10857.6|10856.9|62
1721960400000|2024-07-26 02:20:00|10860.2|10859.3|10860.4|10859.5|10860.6|10859.9|10859.9|10859|64
1721960700000|2024-07-26 02:25:00|10860.5|10859.6|10859.7|10859.1|10860.8|10860.2|10859.6|10859|47
1721961000000|2024-07-26 02:30:00|10859.5|10858.9|10856.8|10856.2|10859.6|10859|10856.5|10855.9|92
1721961300000|2024-07-26 02:35:00|10856.7|10856.1|10856.1|10855.5|10856.7|10856.1|10855.6|10855|61
1721961600000|2024-07-26 02:40:00|10855.7|10855.1|10855.3|10854.7|10855.9|10855.3|10855|10854.3|94
1721961900000|2024-07-26 02:45:00|10855.2|10854.6|10855.4|10854.8|10856.3|10855.7|10855.2|10854.5|66
1721962200000|2024-07-26 02:50:00|10855.6|10854.7|10856.3|10855.4|10856.7|10856.1|10855.5|10854.6|45
1721962500000|2024-07-26 02:55:00|10856.4|10855.5|10855.7|10854.8|10856.5|10855.6|10855.4|10854.8|41
1721962800000|2024-07-26 03:00:00|10855.8|10854.9|10856.6|10856|10856.8|10856.2|10855.7|10854.9|65
1721963100000|2024-07-26 03:05:00|10856|10855.4|10855.6|10855|10856.8|10856|10855.3|10854.7|55
1721963400000|2024-07-26 03:10:00|10855.5|10854.9|10855.7|10854.8|10856.2|10855.4|10854.9|10854|72
1721963700000|2024-07-26 03:15:00|10855.6|10854.7|10856.7|10856.1|10857.2|10856.6|10855.3|10854.4|84
1721964000000|2024-07-26 03:20:00|10856.8|10856.2|10856.4|10855.5|10857|10856.4|10856.3|10855.5|64
1721964300000|2024-07-26 03:25:00|10856.5|10855.6|10857|10856.1|10857.2|10856.6|10856.5|10855.6|51
1721964600000|2024-07-26 03:30:00|10857.1|10856.2|10855.8|10854.9|10857.1|10856.2|10855.4|10854.5|89
1721964900000|2024-07-26 03:35:00|10856.1|10855.2|10856.3|10855.4|10856.3|10855.6|10855.8|10855.2|45
1721965200000|2024-07-26 03:40:00|10856.4|10855.5|10855.1|10854.5|10856.7|10855.9|10855|10854.4|74
1721965500000|2024-07-26 03:45:00|10855.2|10854.3|10856.9|10856|10857|10856.3|10854.6|10853.7|75
1721965800000|2024-07-26 03:50:00|10857|10856.1|10858.4|10857.5|10858.7|10858.1|10856.9|10856.1|59
1721966100000|2024-07-26 03:55:00|10858.3|10857.4|10858.9|10858|10859|10858.1|10858.3|10857.4|29
1721966400000|2024-07-26 04:00:00|10859|10858.1|10859.1|10858.2|10859.5|10858.7|10858.3|10857.4|70
1721966700000|2024-07-26 04:05:00|10859.2|10858.3|10860.1|10859.2|10860.3|10859.4|10859.1|10858.2|56
1721967000000|2024-07-26 04:10:00|10860|10859.1|10858.9|10858|10860.2|10859.3|10858.8|10857.9|38
1721967300000|2024-07-26 04:15:00|10858.6|10857.9|10858.5|10857.6|10859|10858.1|10858.2|10857.3|63
1721967600000|2024-07-26 04:20:00|10858.6|10857.7|10858.8|10857.9|10858.8|10857.9|10858.2|10857.3|46
1721967900000|2024-07-26 04:25:00|10858.7|10857.8|10858.7|10857.8|10858.9|10858|10858|10857.1|36
1721968200000|2024-07-26 04:30:00|10858.6|10857.7|10858.1|10857.2|10858.9|10858|10857.8|10856.9|65
1721968500000|2024-07-26 04:35:00|10858.2|10857.3|10858.4|10857.5|10858.8|10857.9|10858.1|10857.2|64
1721968800000|2024-07-26 04:40:00|10858.5|10857.6|10857.3|10856.4|10858.9|10858|10857.2|10856.3|77
1721969100000|2024-07-26 04:45:00|10857.6|10856.7|10858.1|10857.5|10858.4|10857.5|10857.5|10856.6|92
1721969400000|2024-07-26 04:50:00|10858.2|10857.6|10858.3|10857.7|10858.6|10858|10858|10857.3|78
1721969700000|2024-07-26 04:55:00|10858.4|10857.8|10858.8|10857.9|10859.3|10858.5|10858|10857.4|78
1721970000000|2024-07-26 05:00:00|10858.9|10858|10858|10857.4|10858.9|10858.3|10857.2|10856.6|86
1721970300000|2024-07-26 05:05:00|10857.8|10857.2|10858.6|10858|10858.6|10858|10857.6|10857|80
1721970600000|2024-07-26 05:10:00|10858.8|10857.9|10858.5|10857.9|10858.8|10858.1|10858.1|10857.5|62
1721970900000|2024-07-26 05:15:00|10858.6|10858|10858.3|10857.7|10858.6|10858|10857.3|10856.7|67
1721971200000|2024-07-26 05:20:00|10858.2|10857.6|10859.6|10859|10859.6|10859|10858.1|10857.5|59
1721971500000|2024-07-26 05:25:00|10859.5|10858.9|10860.3|10859.4|10860.7|10859.9|10859.4|10858.8|54
1721971800000|2024-07-26 05:30:00|10860.2|10859.3|10860.1|10859.5|10861|10860.4|10860|10859.3|71
1721972100000|2024-07-26 05:35:00|10860.2|10859.6|10859.9|10859|10860.9|10860.2|10859.7|10858.8|61
1721972400000|2024-07-26 05:40:00|10859.8|10858.9|10859.1|10858.2|10859.9|10859|10858.9|10858|71
1721972700000|2024-07-26 05:45:00|10858.8|10857.9|10857.5|10856.9|10859.2|10858.3|10857.4|10856.8|79
1721973000000|2024-07-26 05:50:00|10857.4|10856.8|10857.6|10856.7|10857.8|10857|10856.9|10856.2|49
1721973300000|2024-07-26 05:55:00|10857.5|10856.6|10857.8|10856.9|10859.2|10858.6|10856.9|10856.3|92
1721973600000|2024-07-26 06:00:00|10857.7|10856.8|10853.9|10853|10857.7|10856.8|10853.7|10852.8|258
1721973900000|2024-07-26 06:05:00|10854|10853.1|10855.1|10854.5|10856.4|10855.5|10853.6|10852.7|200
1721974200000|2024-07-26 06:10:00|10855|10854.4|10852.9|10852|10855.2|10854.4|10851.9|10851|219
1721974500000|2024-07-26 06:15:00|10852.7|10851.8|10851.8|10850.9|10853.4|10852.6|10851.5|10850.6|173
1721974800000|2024-07-26 06:20:00|10851.6|10850.7|10852.6|10852|10853|10852.4|10850.9|10850.2|143
1721975100000|2024-07-26 06:25:00|10852.7|10852.1|10852.5|10851.9|10853.2|10852.6|10852|10851.2|89
1721975400000|2024-07-26 06:30:00|10852.4|10851.8|10851.6|10851|10852.6|10851.8|10851|10850.4|118
1721975700000|2024-07-26 06:35:00|10851.5|10850.9|10851.3|10850.4|10852.4|10851.8|10851|10850.4|85
1721976000000|2024-07-26 06:40:00|10851.2|10850.3|10852.6|10851.7|10852.9|10852|10851.1|10850.3|167
1721976300000|2024-07-26 06:45:00|10852.5|10851.6|10852|10851.4|10853|10852.2|10851.9|10851|96
1721976600000|2024-07-26 06:50:00|10851.8|10851.2|10852.4|10851.5|10853.4|10852.6|10851.5|10850.6|134
1721976900000|2024-07-26 06:55:00|10852.2|10851.6|10852.9|10852|10853.5|10852.9|10851.9|10851|143
1721977200000|2024-07-26 07:00:00|10852.7|10851.8|10852.1|10851.5|10853.7|10853.1|10851.6|10850.9|225
1721977500000|2024-07-26 07:05:00|10852.2|10851.6|10854.3|10853.4|10855.6|10854.7|10851.7|10850.9|187
1721977800000|2024-07-26 07:10:00|10854.2|10853.3|10849.4|10848.8|10854.2|10853.3|10849.3|10848.7|195
1721978100000|2024-07-26 07:15:00|10849.3|10848.7|10848.6|10848|10851.9|10851|10848.2|10847.4|298
1721978400000|2024-07-26 07:20:00|10848.5|10847.9|10850.5|10849.6|10851.3|10850.4|10847.8|10847.2|243
1721978700000|2024-07-26 07:25:00|10850.4|10849.5|10853.3|10852.4|10854.8|10853.9|10849.9|10849.2|266
1721979000000|2024-07-26 07:30:00|10853.6|10852.7|10854|10853.1|10856|10855.1|10853.6|10852.7|276
1721979300000|2024-07-26 07:35:00|10853.9|10853|10853|10852.4|10854.8|10853.9|10852.3|10851.7|238
1721979600000|2024-07-26 07:40:00|10852.9|10852.3|10851.2|10850.6|10853.1|10852.3|10850.8|10849.9|193
1721979900000|2024-07-26 07:45:00|10851.3|10850.7|10849.9|10849.3|10852.1|10851.5|10849.5|10848.7|183
1721980200000|2024-07-26 07:50:00|10849.8|10849.2|10848.6|10848|10850|10849.4|10848.6|10848|150
1721980500000|2024-07-26 07:55:00|10848.8|10847.9|10849.7|10848.8|10849.8|10848.9|10845.3|10844.6|252
1721980800000|2024-07-26 08:00:00|10849.8|10848.9|10849.5|10848.9|10850.7|10850.1|10849|10848.3|286
1721981100000|2024-07-26 08:05:00|10849.4|10848.8|10853.2|10852.6|10853.3|10852.7|10848.5|10847.9|183
1721981400000|2024-07-26 08:10:00|10853.1|10852.5|10850.9|10850.3|10853.4|10852.8|10850.7|10850.1|146
1721981700000|2024-07-26 08:15:00|10851|10850.4|10849.5|10848.9|10851.5|10850.9|10849.3|10848.7|147
1721982000000|2024-07-26 08:20:00|10849.4|10848.8|10846.4|10845.8|10850|10849.4|10845.2|10844.6|192
1721982300000|2024-07-26 08:25:00|10846.5|10845.9|10848.1|10847.5|10849.1|10848.5|10845|10844.4|213
1721982600000|2024-07-26 08:30:00|10848.2|10847.6|10844.5|10843.9|10848.5|10847.9|10843.7|10843.1|184
1721982900000|2024-07-26 08:35:00|10844.6|10844|10843.8|10843.2|10844.6|10844|10842.5|10841.9|171
1721983200000|2024-07-26 08:40:00|10843.5|10842.9|10844.6|10844|10845.1|10844.5|10843.4|10842.7|143
1721983500000|2024-07-26 08:45:00|10844.2|10843.6|10848.6|10848|10848.6|10848|10842.9|10842.3|178
1721983800000|2024-07-26 08:50:00|10848.7|10848.1|10852.6|10851.7|10853.4|10852.5|10848.7|10848.1|208
1721984100000|2024-07-26 08:55:00|10852.5|10851.6|10851.8|10851.2|10853.3|10852.7|10851.5|10850.9|184
1721984400000|2024-07-26 09:00:00|10851.7|10851.1|10850.8|10850.2|10852.9|10852.1|10850.5|10849.9|193
1721984700000|2024-07-26 09:05:00|10850.7|10850.1|10852.2|10851.6|10853.7|10853.1|10850.3|10849.7|185
1721985000000|2024-07-26 09:10:00|10852.3|10851.7|10852.6|10852|10853.2|10852.4|10851.7|10851|118
1721985300000|2024-07-26 09:15:00|10852.7|10852.1|10853.5|10852.9|10854.4|10853.8|10852.3|10851.7|123
1721985600000|2024-07-26 09:20:00|10853.6|10853|10854.1|10853.5|10855.1|10854.5|10852.9|10852.3|170
1721985900000|2024-07-26 09:25:00|10854|10853.4|10854.1|10853.2|10854.3|10853.7|10853|10852.4|108
1721986200000|2024-07-26 09:30:00|10854.2|10853.3|10854.1|10853.2|10855.8|10855.2|10853.6|10852.8|149
1721986500000|2024-07-26 09:35:00|10853.8|10852.9|10852.7|10852.1|10854|10853.4|10852|10851.2|129
1721986800000|2024-07-26 09:40:00|10852.6|10852|10854.7|10854.1|10855.3|10854.7|10852.5|10851.9|120
1721987100000|2024-07-26 09:45:00|10854.9|10854.3|10855.5|10854.9|10856.9|10856.3|10854.4|10853.8|137
1721987400000|2024-07-26 09:50:00|10855.4|10854.8|10856.6|10856|10857|10856.4|10855.3|10854.7|98
1721987700000|2024-07-26 09:55:00|10856.5|10855.9|10854.3|10853.7|10856.8|10856.1|10854|10853.2|121
1721988000000|2024-07-26 10:00:00|10854.4|10853.8|10854.3|10853.7|10856.6|10856|10853.1|10852.2|179
1721988300000|2024-07-26 10:05:00|10854.2|10853.6|10854.2|10853.6|10854.7|10853.9|10853.1|10852.5|123
1721988600000|2024-07-26 10:10:00|10854.1|10853.5|10853.1|10852.2|10854.1|10853.5|10851.2|10850.6|140
1721988900000|2024-07-26 10:15:00|10852.9|10852|10853.8|10852.9|10855.2|10854.3|10852.8|10851.9|139
1721989200000|2024-07-26 10:20:00|10853.7|10852.8|10854.6|10854|10854.6|10854|10853|10852.1|139
1721989500000|2024-07-26 10:25:00|10854.5|10853.9|10856.6|10856|10857|10856.4|10854.3|10853.7|148
1721989800000|2024-07-26 10:30:00|10856.5|10855.9|10856|10855.4|10857.6|10857|10855.3|10854.7|111
1721990100000|2024-07-26 10:35:00|10855.9|10855.3|10857.2|10856.6|10857.2|10856.6|10854.7|10854.1|99
1721990400000|2024-07-26 10:40:00|10857.1|10856.5|10856|10855.4|10859|10858.4|10855.6|10855|228
1721990700000|2024-07-26 10:45:00|10855.7|10855.1|10856.2|10855.6|10857.8|10857.2|10855.7|10855.1|104
1721991000000|2024-07-26 10:50:00|10856.1|10855.5|10854.7|10854.1|10856.6|10856|10854.7|10853.8|151
1721991300000|2024-07-26 10:55:00|10854.9|10854.3|10856.6|10856|10857.3|10856.7|10854.7|10854.1|164
1721991600000|2024-07-26 11:00:00|10856.7|10856.1|10854.6|10854|10857|10856.4|10852.6|10852|190
1721991900000|2024-07-26 11:05:00|10854.7|10854.1|10856.4|10855.8|10857.2|10856.6|10854.6|10853.9|131
1721992200000|2024-07-26 11:10:00|10856.5|10855.9|10857.4|10856.8|10858.2|10857.5|10855.8|10855.2|202
1721992500000|2024-07-26 11:15:00|10857.5|10856.9|10856.8|10856.2|10858.2|10857.5|10856.6|10856|155
1721992800000|2024-07-26 11:20:00|10856.7|10856.1|10855.4|10854.8|10857.1|10856.5|10855.4|10854.8|145
1721993100000|2024-07-26 11:25:00|10855.3|10854.7|10856.6|10856|10856.9|10856.3|10855.1|10854.5|119
1721993400000|2024-07-26 11:30:00|10856.5|10855.9|10854.6|10854|10857.1|10856.5|10854.6|10853.8|105
1721993700000|2024-07-26 11:35:00|10854.7|10854.1|10858.4|10857.8|10858.5|10857.9|10854.7|10854.1|132
1721994000000|2024-07-26 11:40:00|10858.3|10857.7|10858.7|10858.1|10859.2|10858.6|10858.1|10857.5|118
1721994300000|2024-07-26 11:45:00|10858.6|10858|10860|10859.4|10860.1|10859.5|10858.2|10857.6|115
1721994600000|2024-07-26 11:50:00|10860.1|10859.5|10860.3|10859.7|10861.6|10861|10859.5|10858.9|108
1721994900000|2024-07-26 11:55:00|10860.1|10859.5|10861.4|10860.8|10861.6|10861|10859.2|10858.6|151
1721995200000|2024-07-26 12:00:00|10861.5|10860.9|10862.8|10861.9|10863.3|10862.4|10861.5|10860.9|221
1721995500000|2024-07-26 12:05:00|10862.6|10861.7|10860.1|10859.2|10862.6|10861.7|10860.1|10859.2|159
1721995800000|2024-07-26 12:10:00|10859.8|10859.1|10859.6|10859|10860.9|10860|10859.1|10858.5|181
1721996100000|2024-07-26 12:15:00|10859.7|10859.1|10859.8|10859.2|10860.9|10860|10859.2|10858.5|206
1721996400000|2024-07-26 12:20:00|10859.7|10859.1|10854.9|10854.3|10859.9|10859.3|10854.9|10854.3|167
1721996700000|2024-07-26 12:25:00|10854.7|10854.1|10857.6|10851.6|10858|10854.6|10854.1|10851.5|286
1721997000000|2024-07-26 12:30:00|10857.4|10851.4|10860.9|10860.3|10862.4|10861.5|10851.5|10846|1110
1721997300000|2024-07-26 12:35:00|10861.1|10860.5|10862.3|10861.4|10863.5|10862.6|10859.3|10858.4|561
1721997600000|2024-07-26 12:40:00|10862.4|10861.5|10861.1|10860.5|10865.9|10865.2|10860.6|10860|451
1721997900000|2024-07-26 12:45:00|10861.2|10860.6|10860.4|10859.8|10861.4|10860.8|10858.6|10858|291
1721998200000|2024-07-26 12:50:00|10860.3|10859.7|10857.5|10856.9|10860.3|10859.7|10857.1|10856.5|266
1721998500000|2024-07-26 12:55:00|10857.6|10857|10860.9|10860.3|10861|10860.4|10857.5|10856.9|235
1721998800000|2024-07-26 13:00:00|10861.1|10860.2|10862|10861.4|10862.8|10862.2|10860.8|10860.1|275
1721999100000|2024-07-26 13:05:00|10862.1|10861.5|10861.1|10860.5|10863.5|10862.9|10860.2|10859.6|386
1721999400000|2024-07-26 13:10:00|10861|10860.4|10861.1|10860.5|10861.7|10861.1|10859.7|10859|301
1721999700000|2024-07-26 13:15:00|10861.2|10860.6|10861.9|10861.3|10862|10861.3|10859.4|10858.8|253
1722000000000|2024-07-26 13:20:00|10861.8|10861.2|10863.7|10863.1|10864.2|10863.6|10861.7|10861.1|193
1722000300000|2024-07-26 13:25:00|10863.8|10863.2|10863.6|10863|10864.3|10863.7|10863.2|10862.6|188
1722000600000|2024-07-26 13:30:00|10863.7|10863.1|10862.1|10861.5|10864.1|10863.5|10861.6|10861|214
1722000900000|2024-07-26 13:35:00|10862.2|10861.6|10863.6|10863|10864.2|10863.6|10860.1|10859.5|280
1722001200000|2024-07-26 13:40:00|10863.5|10862.9|10864.7|10864.1|10864.9|10864.1|10860.7|10860.1|269
1722001500000|2024-07-26 13:45:00|10864.5|10863.9|10862.6|10862|10865.1|10864.5|10862|10861.4|242
1722001800000|2024-07-26 13:50:00|10862.7|10862.1|10864.5|10863.9|10867.5|10866.9|10862.7|10862.1|277
1722002100000|2024-07-26 13:55:00|10864.3|10863.7|10866.3|10863.4|10866.4|10865.2|10864.1|10863.4|222
1722002400000|2024-07-26 14:00:00|10866.6|10863.3|10863.6|10863|10867|10866.3|10862.9|10862.3|352
1722002700000|2024-07-26 14:05:00|10863.5|10862.9|10862.5|10861.9|10864.2|10863.6|10861.3|10860.4|297
1722003000000|2024-07-26 14:10:00|10862.6|10862|10867.2|10866.6|10868.5|10867.9|10862.2|10861.6|316
1722003300000|2024-07-26 14:15:00|10867.4|10866.8|10864.2|10863.3|10867.7|10867.1|10863.6|10862.8|415
1722003600000|2024-07-26 14:20:00|10864.1|10863.2|10859.7|10858.8|10864.3|10863.4|10859.7|10858.8|406
1722003900000|2024-07-26 14:25:00|10859.8|10858.9|10859.8|10859.2|10861|10860.4|10856.2|10855.3|350
1722004200000|2024-07-26 14:30:00|10860|10859.4|10852.7|10852.1|10860.6|10860|10852.6|10852|417
1722004500000|2024-07-26 14:35:00|10852.8|10852.2|10853.4|10852.8|10855.1|10854.5|10851.8|10851.2|375
1722004800000|2024-07-26 14:40:00|10853.5|10852.9|10856.9|10856.3|10857.4|10856.6|10853.3|10852.5|331
1722005100000|2024-07-26 14:45:00|10857|10856.4|10855.7|10854.8|10858.7|10858.1|10854.7|10853.9|311
1722005400000|2024-07-26 14:50:00|10855.6|10854.7|10855.3|10854.7|10856.8|10855.9|10854|10853.1|338
1722005700000|2024-07-26 14:55:00|10855.4|10854.8|10856.1|10855.5|10857.3|10856.4|10855.1|10854.5|362
1722006000000|2024-07-26 15:00:00|10856.2|10855.6|10856.3|10855.7|10857.7|10857|10854.9|10854|295
1722006300000|2024-07-26 15:05:00|10856.4|10855.8|10856.6|10856|10857.5|10856.9|10855.1|10854.5|336
1722006600000|2024-07-26 15:10:00|10856.7|10856.1|10857.4|10856.8|10858.4|10857.5|10855.7|10854.9|295
1722006900000|2024-07-26 15:15:00|10857.3|10856.7|10858|10857.4|10858.8|10857.9|10856.2|10855.6|266
1722007200000|2024-07-26 15:20:00|10858.1|10857.5|10857.1|10856.5|10858.8|10858.2|10857|10856.4|165
1722007500000|2024-07-26 15:25:00|10857|10856.4|10854.1|10853.5|10858.1|10857.5|10853.8|10852.9|202
1722007800000|2024-07-26 15:30:00|10854.3|10853.4|10853.3|10852.4|10856|10855.4|10853|10852.2|199
1722008100000|2024-07-26 15:35:00|10853.2|10852.3|10855.3|10854.7|10857.1|10856.4|10853.2|10852.3|164
1722008400000|2024-07-26 15:40:00|10855.5|10854.9|10858.5|10857.6|10858.6|10857.7|10855.1|10854.5|187
1722008700000|2024-07-26 15:45:00|10858.4|10857.5|10857.9|10857.3|10859.7|10859.1|10857.6|10856.7|208
1722009000000|2024-07-26 15:50:00|10858|10857.4|10859.2|10858.6|10860.5|10859.9|10857.6|10857|147
1722009300000|2024-07-26 15:55:00|10859.3|10858.7|10858.2|10857.6|10859.6|10859|10858.1|10857.5|119
1722009600000|2024-07-26 16:00:00|10858.3|10857.7|10858.5|10857.6|10859.4|10858.8|10856.7|10856.1|176
1722009900000|2024-07-26 16:05:00|10858.6|10857.7|10861.1|10860.5|10861.7|10861|10858.2|10857.6|159
1722010200000|2024-07-26 16:10:00|10861.2|10860.6|10861.7|10861.1|10861.8|10861.2|10860.1|10859.5|135
1722010500000|2024-07-26 16:15:00|10861.8|10861.2|10864.1|10863.5|10864.6|10864|10861.7|10861.1|162
1722010800000|2024-07-26 16:20:00|10863.8|10863.2|10863.7|10863.1|10865|10864.4|10863.3|10862.7|119
1722011100000|2024-07-26 16:25:00|10863.8|10863.2|10864.4|10863.8|10864.7|10864.1|10863.6|10863|129
1722011400000|2024-07-26 16:30:00|10864.5|10863.9|10863.1|10862.5|10864.7|10864|10863.1|10862.5|88
1722011700000|2024-07-26 16:35:00|10863|10862.4|10863.8|10863.2|10863.8|10863.2|10862.7|10862.1|100
1722012000000|2024-07-26 16:40:00|10863.9|10863.3|10865.5|10864.6|10865.9|10865|10863.7|10863.1|104
1722012300000|2024-07-26 16:45:00|10865.6|10864.7|10866.6|10866|10867|10866.4|10865.2|10864.3|129
1722012600000|2024-07-26 16:50:00|10866.5|10865.9|10866.5|10865.9|10867.3|10866.7|10866.1|10865.5|97
1722012900000|2024-07-26 16:55:00|10866.6|10865.7|10865.6|10865|10866.6|10865.7|10865.1|10864.5|125
1722013200000|2024-07-26 17:00:00|10865.7|10865.1|10863.7|10863.1|10865.9|10865.3|10863.4|10862.8|133
1722013500000|2024-07-26 17:05:00|10863.8|10863.2|10863.2|10862.3|10864.1|10863.4|10862.7|10861.8|108
1722013800000|2024-07-26 17:10:00|10863.3|10862.4|10862.8|10862.2|10864|10863.3|10862.7|10861.8|126
1722014100000|2024-07-26 17:15:00|10862.7|10862.1|10863.1|10862.5|10863.8|10863.2|10862.5|10861.9|106
1722014400000|2024-07-26 17:20:00|10863|10862.4|10862.4|10861.8|10863|10862.4|10862|10861.4|76
1722014700000|2024-07-26 17:25:00|10862.5|10861.9|10861.9|10861.3|10862.5|10861.9|10861|10860.1|73
1722015000000|2024-07-26 17:30:00|10862|10861.4|10861.5|10860.9|10862.4|10861.8|10861.2|10860.6|108
1722015300000|2024-07-26 17:35:00|10861.3|10860.7|10858.9|10858.3|10861.5|10860.9|10858.6|10857.9|165
1722015600000|2024-07-26 17:40:00|10859|10858.4|10859.6|10859|10859.7|10859.1|10858.4|10857.6|217
1722015900000|2024-07-26 17:45:00|10859.5|10858.9|10860.6|10860|10861.7|10860.9|10859.4|10858.8|112
1722016200000|2024-07-26 17:50:00|10860.7|10860.1|10861.1|10860.2|10861.5|10860.9|10860.5|10859.7|144
1722016500000|2024-07-26 17:55:00|10860.9|10860|10860.9|10860.3|10861.5|10860.8|10860.5|10859.8|80
1722016800000|2024-07-26 18:00:00|10861|10860.4|10861.1|10860.5|10861.8|10861.2|10861|10860.4|75
1722017100000|2024-07-26 18:05:00|10861|10860.4|10861.6|10861|10862.1|10861.4|10860.6|10860|116
1722017400000|2024-07-26 18:10:00|10861.7|10861.1|10862.1|10861.2|10863.4|10862.5|10861.7|10861.1|63
1722017700000|2024-07-26 18:15:00|10862.2|10861.3|10861.5|10860.9|10863.9|10863|10861.5|10860.9|130
1722018000000|2024-07-26 18:20:00|10861.6|10861|10860.2|10859.6|10861.9|10861.3|10860|10859.3|126
1722018300000|2024-07-26 18:25:00|10860.1|10859.5|10859.8|10858.9|10860.3|10859.7|10859.3|10858.7|78
1722018600000|2024-07-26 18:30:00|10859.7|10858.8|10859.2|10858.6|10860|10859.4|10859|10858.4|66
1722018900000|2024-07-26 18:35:00|10859.3|10858.7|10860.7|10859.8|10860.8|10859.9|10859.3|10858.4|79
1722019200000|2024-07-26 18:40:00|10860.8|10859.9|10859.5|10858.6|10860.8|10859.9|10858.5|10857.6|120
1722019500000|2024-07-26 18:45:00|10859.4|10858.5|10858.3|10857.4|10859.4|10858.5|10857.3|10856.4|182
1722019800000|2024-07-26 18:50:00|10858.2|10857.3|10856.6|10856|10858.2|10857.3|10856.6|10856|88
1722020100000|2024-07-26 18:55:00|10856.5|10855.9|10857.3|10856.4|10857.5|10856.7|10856.5|10855.9|113
1722020400000|2024-07-26 19:00:00|10857.2|10856.3|10856.7|10856.1|10857.3|10856.4|10855.7|10855.1|124
1722020700000|2024-07-26 19:05:00|10856.8|10856.2|10858.2|10857.6|10858.2|10857.6|10856.5|10855.8|106
1722021000000|2024-07-26 19:10:00|10858.3|10857.4|10858.7|10858.1|10859.4|10858.5|10858.1|10857.2|110
1722021300000|2024-07-26 19:15:00|10858.3|10857.7|10859.3|10858.7|10859.4|10858.8|10858|10857.2|126
1722021600000|2024-07-26 19:20:00|10859.2|10858.6|10858.7|10858.1|10859.3|10858.7|10858.5|10857.8|98
1722021900000|2024-07-26 19:25:00|10858.8|10858.2|10859.2|10858.3|10859.4|10858.8|10858.4|10857.8|75
1722022200000|2024-07-26 19:30:00|10859.3|10858.4|10857.4|10856.5|10859.3|10858.4|10856.7|10855.8|183
1722022500000|2024-07-26 19:35:00|10857.3|10856.4|10857.9|10857|10858.5|10857.6|10857.1|10856.2|167
1722022800000|2024-07-26 19:40:00|10857.8|10856.9|10857.3|10856.4|10858.1|10857.3|10856.8|10855.9|124
1722023100000|2024-07-26 19:45:00|10857.2|10856.3|10857.6|10856.7|10857.9|10857.2|10856.8|10855.9|107
1722023400000|2024-07-26 19:50:00|10857.9|10857|10857.8|10856.9|10858.8|10858.1|10857.6|10856.7|183
1722023700000|2024-07-26 19:55:00|10858|10857.1|10858.2|10857.3|10859.1|10858.2|10857.7|10856.8|147
1722024000000|2024-07-26 20:00:00|10857.9|10857.2|10857.2|10856.3|10857.9|10857.3|10856.7|10855.8|78
1722024300000|2024-07-26 20:05:00|10857.3|10856.4|10857.7|10856.8|10857.8|10856.9|10857.1|10856.2|39
1722024600000|2024-07-26 20:10:00|10857.5|10856.6|10856.9|10856|10857.6|10856.7|10856.9|10856|66
1722024900000|2024-07-26 20:15:00|10857|10856.1|10857.1|10856.2|10857.3|10856.4|10856.8|10855.9|60
1722025200000|2024-07-26 20:20:00|10857.2|10856.3|10856.8|10855.9|10857.2|10856.3|10856.4|10855.5|31
1722025500000|2024-07-26 20:25:00|10856.9|10856|10857.4|10856.5|10858|10857.1|10856.6|10855.7|49
1722025800000|2024-07-26 20:30:00|10857.3|10856.4|10857.9|10857|10857.9|10857|10857.3|10856.4|38
1722026100000|2024-07-26 20:35:00|10857.6|10856.7|10857.9|10857|10858.4|10857.5|10857.6|10856.7|43
1722026400000|2024-07-26 20:40:00|10858|10857.1|10857|10856.1|10858|10857.1|10856.8|10855.9|49
1722026700000|2024-07-26 20:45:00|10857.1|10856.2|10856.9|10856|10857.3|10856.4|10856.7|10855.8|18
1722027000000|2024-07-26 20:50:00|10857|10856.1|10855.8|10854.9|10857.2|10856.3|10855.7|10854.8|96
1722027300000|2024-07-26 20:55:00|10856.1|10854.6|10858.5|10852.9|10858.8|10855|10855.8|10852.4|124
1722196800000|2024-07-28 20:00:00|10868.8|10862|10868.5|10861.7|10868.8|10862.1|10867.8|10861.7|6
1722197100000|2024-07-28 20:05:00|10867.7|10860.6|10867.2|10859.7|10867.7|10860.8|10867.2|10859.7|6
1722197400000|2024-07-28 20:10:00|10865.7|10857.7|10862.6|10855.2|10865.7|10857.7|10862.6|10855.2|5
1722197700000|2024-07-28 20:15:00|10862.7|10855.8|10862.4|10857.3|10862.8|10857.3|10862.4|10855|4
1722198000000|2024-07-28 20:20:00|10861.9|10854.4|10860.2|10852.7|10861.9|10856.4|10860.2|10852.7|5
1722198300000|2024-07-28 20:25:00|10861.1|10855.5|10861.9|10855.7|10862.7|10855.8|10860.3|10854.2|5
1722198600000|2024-07-28 20:30:00|10861.8|10854.1|10857.8|10855.9|10863.7|10855.9|10857.8|10852.5|5
1722198900000|2024-07-28 20:35:00|10859.8|10854.1|10857.7|10855.8|10862.4|10855.8|10857.3|10851.8|6
1722199200000|2024-07-28 20:40:00|10862.4|10851.8|10859.8|10854|10862.4|10854|10859.8|10851.8|3
1722199500000|2024-07-28 20:45:00|10860|10855.4|10860.4|10854.8|10860.5|10855.4|10860|10854.8|3
1722199800000|2024-07-28 20:50:00|10861.3|10854|10860.7|10853.8|10861.9|10855.5|10860.5|10852.6|12
1722200100000|2024-07-28 20:55:00|10861|10853.5|10862|10852.5|10862|10853.5|10861|10852.3|5
1722200400000|2024-07-28 21:00:00|10861|10853.5|10863.1|10855.6|10863.3|10855.6|10861|10853.5|22
1722200700000|2024-07-28 21:05:00|10862.7|10854.8|10863|10855.2|10863.1|10855.2|10862.6|10854.2|19
1722201000000|2024-07-28 21:10:00|10862.9|10854.9|10863.1|10855.4|10863.1|10855.4|10862.5|10853.7|15
1722201300000|2024-07-28 21:15:00|10862.9|10855.3|10863.1|10855.4|10863.2|10855.5|10861.5|10852.8|15
1722201600000|2024-07-28 21:20:00|10863|10855.1|10863.2|10856.6|10864|10856.6|10862.7|10855.1|22
1722201900000|2024-07-28 21:25:00|10863.3|10856.7|10863.4|10857|10863.4|10857.3|10862.9|10856.7|19
1722202200000|2024-07-28 21:30:00|10863.5|10856.9|10863.9|10857.3|10864.1|10857.9|10863.4|10856.9|20
1722202500000|2024-07-28 21:35:00|10863.4|10857.4|10863.2|10856.6|10863.9|10857.4|10863.1|10856.5|24
1722202800000|2024-07-28 21:40:00|10863.5|10856.9|10862.2|10855.6|10863.7|10857.6|10862.2|10855.6|44
1722203100000|2024-07-28 21:45:00|10862|10855.8|10861.1|10854.5|10862.6|10856.4|10860.7|10854.1|116
1722203400000|2024-07-28 21:50:00|10861|10854.4|10860.6|10854|10862|10855.4|10860.6|10854|96
1722203700000|2024-07-28 21:55:00|10860.7|10854.1|10860.1|10854.3|10860.8|10854.5|10859.8|10853.4|47
1722204000000|2024-07-28 22:00:00|10859.8|10854.4|10858.3|10856.5|10862.8|10858.2|10858.3|10853.4|146
1722204300000|2024-07-28 22:05:00|10858|10856.8|10858.6|10857.7|10858.9|10857.9|10857.4|10856.4|66
1722204600000|2024-07-28 22:10:00|10858.7|10857.8|10859.7|10858.8|10860.3|10859.4|10858.7|10857.8|64
1722204900000|2024-07-28 22:15:00|10859.8|10858.9|10860.3|10859.4|10860.5|10859.6|10859.5|10858.6|112
1722205200000|2024-07-28 22:20:00|10860.1|10859.2|10860.3|10859.4|10860.4|10859.5|10859.8|10858.9|82
1722205500000|2024-07-28 22:25:00|10860.1|10859.2|10859.8|10858.9|10860.5|10859.6|10859.8|10858.9|71
1722205800000|2024-07-28 22:30:00|10859.7|10858.8|10858.8|10857.9|10859.7|10858.8|10858.8|10857.9|73
1722206100000|2024-07-28 22:35:00|10858.6|10857.7|10858.6|10857.7|10858.8|10857.9|10857.7|10856.8|66
1722206400000|2024-07-28 22:40:00|10858.8|10857.9|10858.6|10857.7|10859.1|10858.2|10858.5|10857.6|46
1722206700000|2024-07-28 22:45:00|10858.7|10857.8|10857.3|10856.4|10858.8|10857.9|10857|10856.1|87
1722207000000|2024-07-28 22:50:00|10857.2|10856.3|10856.8|10855.9|10857.3|10856.4|10856.4|10855.5|58
1722207300000|2024-07-28 22:55:00|10856.7|10855.8|10856.5|10855.6|10857.3|10856.4|10856.1|10855.2|65
1722207600000|2024-07-28 23:00:00|10856.6|10855.7|10855.6|10854.7|10857.3|10856.4|10855.5|10854.6|108
1722207900000|2024-07-28 23:05:00|10855.7|10854.8|10855.1|10854.2|10856.2|10855.3|10855|10854.1|100
1722208200000|2024-07-28 23:10:00|10855.2|10854.3|10854.3|10853.4|10855.2|10854.3|10854.2|10853.3|93
1722208500000|2024-07-28 23:15:00|10854.2|10853.3|10854.7|10853.8|10854.7|10853.8|10854.1|10853.2|80
1722208800000|2024-07-28 23:20:00|10854.6|10853.7|10855.3|10854.4|10855.7|10854.8|10854.6|10853.7|52
1722209100000|2024-07-28 23:25:00|10855.2|10854.3|10854.7|10853.8|10856.1|10855.2|10854.3|10853.4|141
1722209400000|2024-07-28 23:30:00|10854.8|10853.9|10853.8|10852.9|10854.8|10853.9|10853.7|10852.8|79
1722209700000|2024-07-28 23:35:00|10853.7|10852.8|10854.3|10853.4|10854.4|10853.5|10853.7|10852.8|62
1722210000000|2024-07-28 23:40:00|10854.7|10853.8|10854.8|10853.9|10855.1|10854.2|10854.4|10853.5|108
1722210300000|2024-07-28 23:45:00|10854.9|10854|10854.8|10853.9|10855.7|10854.8|10854.7|10853.8|110
1722210600000|2024-07-28 23:50:00|10854.6|10853.7|10854.4|10853.5|10855.3|10854.4|10854.3|10853.4|52
1722210900000|2024-07-28 23:55:00|10854.3|10853.4|10853.3|10852.4|10854.4|10853.5|10853.3|10852.4|54
1722211200000|2024-07-29 00:00:00|10853.4|10852.5|10852.2|10851.6|10853.6|10852.7|10851.2|10850.6|147
1722211500000|2024-07-29 00:05:00|10852.3|10851.7|10854.3|10853.4|10855.1|10854.2|10851.9|10851.3|138
1722211800000|2024-07-29 00:10:00|10854.5|10853.6|10855|10854.4|10855.2|10854.6|10853.6|10853|102
1722212100000|2024-07-29 00:15:00|10855.2|10854.3|10855.3|10854.4|10855.9|10855|10855.1|10854.2|134
1722212400000|2024-07-29 00:20:00|10855.4|10854.5|10858.3|10857.4|10858.3|10857.4|10855.4|10854.5|138
1722212700000|2024-07-29 00:25:00|10858.2|10857.3|10857.3|10856.4|10858.9|10858|10857.3|10856.4|137
1722213000000|2024-07-29 00:30:00|10857.2|10856.3|10857.9|10857|10858.8|10857.9|10857.2|10856.3|129
1722213300000|2024-07-29 00:35:00|10857.8|10856.9|10858.6|10857.7|10858.8|10857.9|10857.4|10856.5|116
1722213600000|2024-07-29 00:40:00|10858.5|10857.6|10859.8|10858.9|10860.2|10859.3|10858.5|10857.6|97
1722213900000|2024-07-29 00:45:00|10859.7|10859.1|10860.8|10859.9|10861.2|10860.6|10859.5|10858.9|86
1722214200000|2024-07-29 00:50:00|10860.9|10860|10863.6|10863|10863.8|10863.2|10860.8|10860|177
1722214500000|2024-07-29 00:55:00|10863.8|10863.2|10863.9|10863|10867|10866.2|10863.3|10862.7|258
1722214800000|2024-07-29 01:00:00|10864|10863.1|10864.8|10864.2|10865.1|10864.4|10863.6|10862.8|143
1722215100000|2024-07-29 01:05:00|10865.3|10864.4|10862.5|10861.6|10865.4|10864.5|10862.5|10861.6|167
1722215400000|2024-07-29 01:10:00|10862.4|10861.5|10861.8|10860.9|10862.4|10861.5|10861.1|10860.3|95
1722215700000|2024-07-29 01:15:00|10862.1|10861.2|10864.9|10864|10864.9|10864|10861.6|10860.7|151
1722216000000|2024-07-29 01:20:00|10864.8|10863.9|10864.3|10863.4|10865.4|10864.5|10864.3|10863.4|186
1722216300000|2024-07-29 01:25:00|10864.4|10863.5|10866.1|10865.2|10866.5|10865.6|10864.4|10863.5|152
1722216600000|2024-07-29 01:30:00|10866.2|10865.3|10868.2|10867.6|10868.4|10867.8|10865.7|10865.1|173
1722216900000|2024-07-29 01:35:00|10868.3|10867.7|10867.3|10866.4|10868.3|10867.7|10867.1|10866.2|148
1722217200000|2024-07-29 01:40:00|10867.2|10866.3|10866.3|10865.7|10867.9|10867.1|10865.8|10865.2|137
1722217500000|2024-07-29 01:45:00|10866.4|10865.5|10867.1|10866.2|10867.3|10866.4|10866.3|10865.4|188
1722217800000|2024-07-29 01:50:00|10867|10866.1|10865.9|10865|10867.4|10866.5|10865.1|10864.2|185
1722218100000|2024-07-29 01:55:00|10865.8|10864.9|10866.3|10865.4|10867.1|10866.2|10865.8|10864.9|122
1722218400000|2024-07-29 02:00:00|10866.6|10866|10866.9|10866.3|10868.2|10867.5|10866.5|10865.9|109
1722218700000|2024-07-29 02:05:00|10867.1|10866.5|10868.2|10867.6|10868.5|10867.9|10866.8|10866.2|122
1722219000000|2024-07-29 02:10:00|10868.3|10867.7|10868.3|10867.7|10868.8|10868.2|10867.7|10867.1|114
1722219300000|2024-07-29 02:15:00|10868.3|10867.4|10868.9|10868|10869.3|10868.4|10867.8|10866.9|166
1722219600000|2024-07-29 02:20:00|10869|10868.1|10870.1|10869.2|10870.2|10869.3|10868.8|10867.9|140
1722219900000|2024-07-29 02:25:00|10870|10869.1|10869.9|10869|10870.4|10869.5|10869.5|10868.6|112
1722220200000|2024-07-29 02:30:00|10869.7|10869.1|10868.7|10867.8|10870|10869.1|10868.3|10867.7|108
1722220500000|2024-07-29 02:35:00|10868.4|10867.5|10867.6|10867|10869|10868.1|10867.6|10867|76
1722220800000|2024-07-29 02:40:00|10867.7|10867.1|10868.1|10867.2|10868.3|10867.6|10867.6|10867|62
1722221100000|2024-07-29 02:45:00|10868|10867.4|10867.8|10866.9|10868.3|10867.5|10867|10866.4|69
1722221400000|2024-07-29 02:50:00|10867.9|10867|10866.8|10865.9|10867.9|10867|10866.6|10865.7|69
1722221700000|2024-07-29 02:55:00|10866.6|10865.7|10864.7|10863.8|10866.6|10865.7|10864.6|10863.8|118
1722222000000|2024-07-29 03:00:00|10864.7|10863.8|10865.2|10864.3|10865.3|10864.4|10864.6|10863.7|160
1722222300000|2024-07-29 03:05:00|10865.3|10864.4|10865.5|10864.6|10865.7|10864.8|10865|10864.1|47
1722222600000|2024-07-29 03:10:00|10865.6|10864.7|10865.4|10864.5|10866.3|10865.4|10865.1|10864.2|94
1722222900000|2024-07-29 03:15:00|10865.2|10864.6|10864.6|10864|10865.3|10864.7|10864.2|10863.6|57
1722223200000|2024-07-29 03:20:00|10864.7|10864.1|10864.7|10863.8|10864.9|10864.1|10864.3|10863.4|68
1722223500000|2024-07-29 03:25:00|10864.8|10863.9|10864.7|10864.1|10865|10864.3|10864.5|10863.8|46
1722223800000|2024-07-29 03:30:00|10864.6|10864|10864.2|10863.6|10864.7|10864.1|10863.7|10863.1|53
1722224100000|2024-07-29 03:35:00|10864.3|10863.7|10865.1|10864.2|10865.2|10864.3|10864.3|10863.7|73
1722224400000|2024-07-29 03:40:00|10865.2|10864.3|10865|10864.4|10865.3|10864.5|10864.6|10864|60
1722224700000|2024-07-29 03:45:00|10865|10864.1|10863.3|10862.4|10865.1|10864.2|10863.3|10862.4|88
1722225000000|2024-07-29 03:50:00|10863.4|10862.5|10862.2|10861.3|10863.5|10862.6|10862.2|10861.3|125
1722225300000|2024-07-29 03:55:00|10862.3|10861.4|10862.7|10861.8|10862.8|10861.9|10862.2|10861.3|93
1722225600000|2024-07-29 04:00:00|10862.8|10861.9|10862.7|10861.8|10862.9|10862|10862.2|10861.6|52
1722225900000|2024-07-29 04:05:00|10862.5|10861.6|10863.5|10862.9|10863.6|10863|10861.6|10860.9|61
1722226200000|2024-07-29 04:10:00|10863.6|10863|10863.8|10862.9|10864.4|10863.6|10863.5|10862.6|111
1722226500000|2024-07-29 04:15:00|10863.9|10863|10863.4|10862.5|10863.9|10863.2|10863|10862.1|51
1722226800000|2024-07-29 04:20:00|10863.3|10862.4|10861.9|10861.3|10863.4|10862.6|10861.5|10860.9|62
1722227100000|2024-07-29 04:25:00|10861.8|10861.2|10860.4|10859.8|10861.9|10861.2|10860.2|10859.6|49
1722227400000|2024-07-29 04:30:00|10860.3|10859.7|10859.5|10858.9|10860.5|10859.9|10858.9|10858.3|69
1722227700000|2024-07-29 04:35:00|10859.4|10858.8|10861.2|10860.6|10861.3|10860.6|10859.2|10858.6|52
1722228000000|2024-07-29 04:40:00|10861.3|10860.7|10860|10859.4|10861.5|10860.9|10859.4|10858.8|106
1722228300000|2024-07-29 04:45:00|10859.9|10859.3|10859.8|10859.2|10860.6|10859.9|10859.5|10858.7|82
1722228600000|2024-07-29 04:50:00|10859.9|10859.3|10858.8|10857.9|10860.1|10859.5|10858.8|10857.9|79
1722228900000|2024-07-29 04:55:00|10858.9|10858|10859.5|10858.6|10859.8|10858.9|10858.6|10857.9|60
1722229200000|2024-07-29 05:00:00|10859.6|10858.7|10860.4|10859.5|10860.5|10859.6|10859.3|10858.4|155
1722229500000|2024-07-29 05:05:00|10860.3|10859.4|10860.5|10859.6|10860.7|10859.8|10859.5|10858.6|128
1722229800000|2024-07-29 05:10:00|10860.4|10859.5|10861.3|10860.4|10861.3|10860.4|10860.3|10859.4|62
1722230100000|2024-07-29 05:15:00|10861|10860.4|10860.7|10860.1|10861|10860.4|10860|10859.4|69
1722230400000|2024-07-29 05:20:00|10860.6|10860|10860.9|10860|10861.3|10860.4|10860.2|10859.6|67
1722230700000|2024-07-29 05:25:00|10861.1|10860.2|10862.6|10861.7|10862.6|10861.7|10861.1|10860.2|49
1722231000000|2024-07-29 05:30:00|10862.5|10861.6|10862.9|10862.3|10863.5|10862.6|10862.4|10861.5|80
1722231300000|2024-07-29 05:35:00|10863|10862.4|10862|10861.4|10863|10862.4|10861.7|10861.1|60
1722231600000|2024-07-29 05:40:00|10861.7|10861.1|10859.1|10858.2|10861.7|10861.1|10858.5|10857.7|100
1722231900000|2024-07-29 05:45:00|10859|10858.1|10858.9|10858|10859.1|10858.5|10857.8|10857.2|89
1722232200000|2024-07-29 05:50:00|10859|10858.1|10858.6|10858|10859.7|10858.8|10858.4|10857.8|141
1722232500000|2024-07-29 05:55:00|10858.4|10857.8|10859.4|10858.8|10860|10859.1|10857.8|10857.2|101
1722232800000|2024-07-29 06:00:00|10859.3|10858.7|10858.9|10858.3|10859.9|10859.1|10858.5|10857.9|203
1722233100000|2024-07-29 06:05:00|10858.8|10858.2|10859.2|10858.6|10860|10859.2|10857.4|10856.8|212
1722233400000|2024-07-29 06:10:00|10859.4|10858.8|10860.4|10859.5|10861.6|10861|10858.8|10857.9|157
1722233700000|2024-07-29 06:15:00|10860.4|10859.5|10862.4|10861.5|10862.7|10861.8|10860.3|10859.4|178
1722234000000|2024-07-29 06:20:00|10862.6|10861.7|10860.2|10859.3|10862.6|10861.7|10860.1|10859.2|151
1722234300000|2024-07-29 06:25:00|10860.3|10859.4|10860.5|10859.6|10860.9|10860|10860|10859.1|95
1722234600000|2024-07-29 06:30:00|10860.6|10859.7|10858.3|10857.4|10860.8|10859.9|10857.6|10856.9|128
1722234900000|2024-07-29 06:35:00|10858.4|10857.5|10856.6|10856|10858.8|10857.9|10856.5|10855.9|101
1722235200000|2024-07-29 06:40:00|10856.5|10855.9|10856.3|10855.7|10856.7|10856.1|10855.4|10854.8|137
1722235500000|2024-07-29 06:45:00|10856.2|10855.6|10857.2|10856.6|10857.8|10857.2|10856.1|10855.5|118
1722235800000|2024-07-29 06:50:00|10857.3|10856.7|10858.5|10857.6|10859|10858.1|10857.2|10856.6|129
1722236100000|2024-07-29 06:55:00|10858.1|10857.2|10858.3|10857.7|10859.2|10858.3|10856.7|10855.8|171
1722236400000|2024-07-29 07:00:00|10858.2|10857.6|10857.1|10856.5|10860|10859.4|10857|10856.4|268
1722236700000|2024-07-29 07:05:00|10857|10856.4|10857.8|10856.9|10859.2|10858.3|10856.5|10855.9|184
1722237000000|2024-07-29 07:10:00|10857.7|10856.8|10852.6|10852|10858|10857.1|10852.6|10852|240
1722237300000|2024-07-29 07:15:00|10852.5|10851.9|10851|10850.1|10853.1|10852.2|10850.5|10849.9|309
1722237600000|2024-07-29 07:20:00|10850.8|10849.9|10849.9|10849.3|10851.7|10850.8|10849.5|10848.6|278
1722237900000|2024-07-29 07:25:00|10849.6|10849|10851.4|10850.5|10851.9|10851|10847.9|10847.3|278
1722238200000|2024-07-29 07:30:00|10851.2|10850.3|10853.1|10852.2|10853.5|10852.6|10851|10850.3|269
1722238500000|2024-07-29 07:35:00|10853|10852.1|10856.3|10855.4|10856.4|10855.8|10852.4|10851.5|336
1722238800000|2024-07-29 07:40:00|10856.2|10855.3|10851.3|10850.7|10856.6|10855.7|10851.3|10850.7|258
1722239100000|2024-07-29 07:45:00|10851.4|10850.8|10848.1|10847.5|10851.7|10851.1|10847.8|10846.9|213
1722239400000|2024-07-29 07:50:00|10848|10847.4|10845.4|10844.5|10848.5|10847.8|10844.6|10843.7|301
1722239700000|2024-07-29 07:55:00|10845.5|10844.6|10844.9|10844.3|10846.6|10845.7|10843.8|10842.9|292
1722240000000|2024-07-29 08:00:00|10844.6|10844|10842.9|10842.3|10844.6|10844|10841.7|10841.1|274
1722240300000|2024-07-29 08:05:00|10843.2|10842.4|10840.2|10839.6|10844.3|10843.4|10839.8|10839.2|257
1722240600000|2024-07-29 08:10:00|10840.6|10840|10838.8|10837.9|10841.6|10840.9|10838.6|10837.7|278
1722240900000|2024-07-29 08:15:00|10838.9|10838|10841.4|10840.5|10841.6|10840.7|10838|10837.4|300
1722241200000|2024-07-29 08:20:00|10841.6|10840.7|10840.4|10839.8|10841.7|10840.9|10840.1|10839.3|224
1722241500000|2024-07-29 08:25:00|10840.3|10839.7|10838.9|10838|10840.4|10839.8|10838.9|10838|93
1722241800000|2024-07-29 08:30:00|10838.7|10837.8|10835.5|10834.6|10838.7|10837.9|10835.3|10834.6|156
1722242100000|2024-07-29 08:35:00|10835.3|10834.7|10835.8|10834.9|10837.1|10836.2|10834.9|10834.3|241
1722242400000|2024-07-29 08:40:00|10835.7|10834.8|10834.5|10833.9|10837.1|10836.2|10834.5|10833.7|204
1722242700000|2024-07-29 08:45:00|10834.6|10834|10835.6|10834.7|10836.5|10835.6|10833.6|10832.7|153
1722243000000|2024-07-29 08:50:00|10835.4|10834.5|10832.8|10832.2|10835.7|10834.8|10832.3|10831.6|223
1722243300000|2024-07-29 08:55:00|10832.6|10832|10832.5|10831.9|10833.4|10832.6|10832.1|10831.3|156
1722243600000|2024-07-29 09:00:00|10832.6|10832|10831.9|10831.3|10832.6|10832|10831.3|10830.6|181
1722243900000|2024-07-29 09:05:00|10832.1|10831.5|10829.4|10828.5|10832.6|10831.9|10829.3|10828.4|161
1722244200000|2024-07-29 09:10:00|10829.3|10828.4|10828.7|10828.1|10831.7|10830.8|10828.5|10827.9|149
1722244500000|2024-07-29 09:15:00|10828.6|10828|10829.4|10828.5|10830.4|10829.5|10828.1|10827.5|180
1722244800000|2024-07-29 09:20:00|10829.3|10828.4|10828.6|10828|10829.3|10828.4|10827|10826.4|181
1722245100000|2024-07-29 09:25:00|10828.9|10827.7|10828.6|10828|10829.1|10828.2|10827.2|10826.6|120
1722245400000|2024-07-29 09:30:00|10828.7|10827.8|10831.5|10830.6|10831.5|10830.6|10827.3|10826.7|153
1722245700000|2024-07-29 09:35:00|10831.4|10830.5|10834.2|10833.3|10835.2|10834.4|10831.2|10830.3|191
1722246000000|2024-07-29 09:40:00|10834.1|10833.2|10836|10835.1|10837|10836.1|10833.5|10832.7|183
1722246300000|2024-07-29 09:45:00|10836.1|10835.2|10838.6|10838|10839.2|10838.4|10835.8|10834.9|187
1722246600000|2024-07-29 09:50:00|10838.7|10838.1|10840.6|10840|10841.3|10840.7|10838.3|10837.4|179
1722246900000|2024-07-29 09:55:00|10840.7|10840.1|10837.5|10836.9|10841.8|10840.9|10836.4|10835.5|155
1722247200000|2024-07-29 10:00:00|10837.6|10837|10837.3|10836.7|10837.7|10837|10835.1|10834.3|157
1722247500000|2024-07-29 10:05:00|10837.2|10836.6|10834.1|10833.5|10837.2|10836.6|10833.7|10833.1|200
1722247800000|2024-07-29 10:10:00|10834|10833.4|10833.6|10832.7|10835.1|10834.5|10833.2|10832.6|165
1722248100000|2024-07-29 10:15:00|10833.8|10832.9|10836.8|10836.2|10837.2|10836.3|10833.8|10832.9|209
1722248400000|2024-07-29 10:20:00|10836.6|10836|10838.3|10837.7|10839.9|10839|10836.5|10835.9|178
1722248700000|2024-07-29 10:25:00|10838|10837.4|10837.1|10836.5|10838.3|10837.7|10836.1|10835.5|145
1722249000000|2024-07-29 10:30:00|10837.2|10836.6|10839.5|10838.6|10839.9|10839|10836.7|10836.1|171
1722249300000|2024-07-29 10:35:00|10839.4|10838.8|10841.3|10840.7|10841.6|10840.7|10838.8|10838.2|153
1722249600000|2024-07-29 10:40:00|10841.4|10840.8|10841.5|10840.6|10842.6|10841.7|10840.9|10840|123
1722249900000|2024-07-29 10:45:00|10841.4|10840.5|10838.8|10837.9|10842.1|10841.2|10838.7|10837.8|183
1722250200000|2024-07-29 10:50:00|10838.7|10837.8|10836|10835.1|10839|10838.1|10835.8|10834.9|184
1722250500000|2024-07-29 10:55:00|10835.9|10835|10836.3|10835.4|10837.8|10836.9|10834.7|10833.8|304
1722250800000|2024-07-29 11:00:00|10836.1|10835.5|10835.1|10834.5|10836.2|10835.6|10834.1|10833.5|175
1722251100000|2024-07-29 11:05:00|10834.8|10834.2|10833.9|10833.3|10835.3|10834.7|10833.3|10832.7|165
1722251400000|2024-07-29 11:10:00|10833.6|10833|10832.8|10832.2|10834.2|10833.6|10832.1|10831.5|154
1722251700000|2024-07-29 11:15:00|10832.7|10832.1|10832.8|10832.2|10833.6|10832.9|10832.2|10831.4|131
1722252000000|2024-07-29 11:20:00|10832.7|10832.1|10831.6|10831|10832.7|10832.1|10831.3|10830.7|90
1722252300000|2024-07-29 11:25:00|10831.7|10831.1|10829.9|10829.3|10832.2|10831.4|10828.7|10828|160
1722252600000|2024-07-29 11:30:00|10829.9|10829|10828.9|10828|10831.5|10830.6|10828.8|10827.9|163
1722252900000|2024-07-29 11:35:00|10829|10828.1|10827.9|10827|10829.1|10828.2|10827.7|10826.8|216
1722253200000|2024-07-29 11:40:00|10828|10827.1|10825.6|10824.7|10828.7|10827.8|10825.2|10824.3|229
1722253500000|2024-07-29 11:45:00|10825.2|10824.6|10823.9|10823.3|10825.8|10825.2|10823.6|10822.9|132
1722253800000|2024-07-29 11:50:00|10824.1|10823.2|10821.8|10821.2|10824.3|10823.5|10821.6|10820.7|140
1722254100000|2024-07-29 11:55:00|10821.6|10821|10818.3|10817.4|10821.7|10821|10817.1|10816.5|307
1722254400000|2024-07-29 12:00:00|10818.4|10817.5|10816.3|10815.4|10818.7|10817.8|10815.4|10814.6|251
1722254700000|2024-07-29 12:05:00|10815.8|10815.2|10817.4|10816.5|10818.7|10817.8|10815.6|10814.9|280
1722255000000|2024-07-29 12:10:00|10817.5|10816.6|10817.7|10816.8|10818.1|10817.2|10816.5|10815.7|198
1722255300000|2024-07-29 12:15:00|10817.6|10816.7|10819.9|10819|10820.2|10819.2|10816.5|10815.7|225
1722255600000|2024-07-29 12:20:00|10820.2|10819.3|10821.6|10820.7|10821.9|10821|10819|10818.1|230
1722255900000|2024-07-29 12:25:00|10821.5|10820.6|10819.3|10818.7|10822|10821.2|10819.3|10818.6|197
1722256200000|2024-07-29 12:30:00|10819|10818.4|10818.1|10817.2|10819.7|10819|10817.4|10816.6|183
1722256500000|2024-07-29 12:35:00|10818|10817.1|10817.2|10816.6|10818.2|10817.3|10816.9|10816.1|180
1722256800000|2024-07-29 12:40:00|10817.1|10816.5|10816.8|10816.2|10818.6|10817.7|10816.5|10815.9|145
1722257100000|2024-07-29 12:45:00|10816.7|10815.9|10816.1|10815.2|10817|10816.1|10815.4|10814.6|108
1722257400000|2024-07-29 12:50:00|10816|10815.1|10818|10817.1|10818.2|10817.3|10815.9|10815|167
1722257700000|2024-07-29 12:55:00|10818.1|10817.2|10816.4|10815.8|10818.1|10817.2|10816.2|10815.6|185
1722258000000|2024-07-29 13:00:00|10816.3|10815.7|10816.6|10815.7|10817.5|10816.7|10815.9|10815|176
1722258300000|2024-07-29 13:05:00|10816.5|10815.6|10813.4|10812.8|10816.5|10815.6|10812.7|10811.8|240
1722258600000|2024-07-29 13:10:00|10813.6|10812.7|10812.6|10812|10814.4|10813.5|10812.2|10811.6|127
1722258900000|2024-07-29 13:15:00|10812.7|10812.1|10813.3|10812.7|10814.1|10813.3|10812.7|10812.1|151
1722259200000|2024-07-29 13:20:00|10813.2|10812.6|10813.8|10812.9|10813.8|10813|10811.9|10811.1|180
1722259500000|2024-07-29 13:25:00|10813.7|10812.8|10815.9|10815|10816|10815.1|10813.5|10812.7|176
1722259800000|2024-07-29 13:30:00|10816|10815.1|10816.3|10815.7|10817.8|10817.2|10815.6|10814.7|226
1722260100000|2024-07-29 13:35:00|10816.2|10815.6|10816|10815.1|10817.7|10816.8|10815.9|10815|208
1722260400000|2024-07-29 13:40:00|10815.9|10815|10815.3|10814.7|10816.7|10816.1|10814.9|10814.3|199
1722260700000|2024-07-29 13:45:00|10815.2|10814.6|10812.8|10812.2|10816|10815.1|10812.7|10812.1|203
1722261000000|2024-07-29 13:50:00|10812.7|10812.1|10812.7|10811.8|10812.9|10812.2|10811.7|10811.1|169
1722261300000|2024-07-29 13:55:00|10812.8|10811.9|10812.2|10811.6|10813|10812.4|10811.2|10810.6|156
1722261600000|2024-07-29 14:00:00|10812.1|10811.5|10813.1|10812.5|10813.4|10812.6|10811.2|10810.6|200
1722261900000|2024-07-29 14:05:00|10813|10812.4|10813.5|10812.6|10814.7|10813.8|10811.8|10811.2|224
1722262200000|2024-07-29 14:10:00|10813.6|10812.9|10811.8|10810.9|10813.6|10812.9|10810.4|10809.6|229
1722262500000|2024-07-29 14:15:00|10811.7|10810.8|10811.1|10810.2|10812.5|10811.9|10810.7|10810|210
1722262800000|2024-07-29 14:20:00|10811.2|10810.3|10810.5|10809.6|10812.3|10811.7|10810.1|10809.4|206
1722263100000|2024-07-29 14:25:00|10810.6|10809.7|10808.7|10808.1|10810.7|10809.8|10807.8|10807.1|265
1722263400000|2024-07-29 14:30:00|10808.8|10808.2|10804.7|10804.1|10808.9|10808.3|10804.2|10803.5|236
1722263700000|2024-07-29 14:35:00|10804.6|10804|10803.9|10803.3|10804.7|10804.1|10803.7|10803.1|158
1722264000000|2024-07-29 14:40:00|10804|10803.4|10803.6|10802.7|10804.8|10804|10803.4|10802.5|200
1722264300000|2024-07-29 14:45:00|10803.7|10802.8|10803.4|10802.5|10806.1|10805.2|10803.2|10802.5|265
1722264600000|2024-07-29 14:50:00|10803.5|10802.6|10812.2|10811.3|10813.4|10812.5|10803.4|10802.5|419
1722264900000|2024-07-29 14:55:00|10812.1|10811.2|10815.7|10815.1|10816.6|10815.9|10811.4|10810.5|458
1722265200000|2024-07-29 15:00:00|10816|10815.2|10820.3|10819.4|10821.6|10820.8|10815.8|10815.2|457
1722265500000|2024-07-29 15:05:00|10820.2|10819.6|10822.8|10821.9|10823.4|10822.5|10820.2|10819.6|269
1722265800000|2024-07-29 15:10:00|10822.9|10822|10821.2|10820.3|10823.5|10822.8|10821.2|10820.3|186
1722266100000|2024-07-29 15:15:00|10821.1|10820.2|10823|10822.4|10823.6|10822.9|10821|10820.1|209
1722266400000|2024-07-29 15:20:00|10822.9|10822.3|10822.8|10821.9|10824.2|10823.6|10821.7|10820.8|170
1722266700000|2024-07-29 15:25:00|10822.9|10822|10822.7|10822.1|10823.3|10822.5|10822.6|10821.8|159
1722267000000|2024-07-29 15:30:00|10822.3|10821.7|10820.7|10820.1|10822.3|10821.7|10819.6|10818.7|215
1722267300000|2024-07-29 15:35:00|10820.6|10820|10820.2|10819.3|10821.2|10820.3|10819.6|10818.9|153
1722267600000|2024-07-29 15:40:00|10820.1|10819.2|10820.1|10819.5|10821.3|10820.5|10818.7|10818.1|167
1722267900000|2024-07-29 15:45:00|10820.2|10819.6|10819.8|10818.9|10820.7|10820.1|10819.2|10818.3|142
1722268200000|2024-07-29 15:50:00|10819.9|10819|10819.6|10819|10820.6|10819.7|10818.9|10818|131
1722268500000|2024-07-29 15:55:00|10819.5|10818.9|10819.2|10818.6|10820.7|10819.9|10818.3|10817.4|162
1722268800000|2024-07-29 16:00:00|10819.6|10818.7|10817.3|10816.4|10820|10819.1|10816.9|10816|189
1722269100000|2024-07-29 16:05:00|10817.4|10816.5|10816.2|10815.3|10817.7|10816.8|10816.2|10815.3|146
1722269400000|2024-07-29 16:10:00|10816.1|10815.2|10815.5|10814.6|10816.9|10816|10815.4|10814.5|158
1722269700000|2024-07-29 16:15:00|10815.3|10814.7|10817.1|10816.5|10817.8|10817.2|10815.3|10814.7|117
1722270000000|2024-07-29 16:20:00|10817.2|10816.6|10817.3|10816.4|10817.6|10817|10816.8|10816.1|79
1722270300000|2024-07-29 16:25:00|10817.2|10816.3|10817.6|10817|10817.6|10817|10815.5|10814.9|152
1722270600000|2024-07-29 16:30:00|10817.9|10817.3|10820|10819.4|10820.4|10819.8|10817.4|10816.8|156
1722270900000|2024-07-29 16:35:00|10819.9|10819.3|10820.3|10819.7|10821.3|10820.5|10819.7|10819.1|92
1722271200000|2024-07-29 16:40:00|10820.2|10819.6|10820.1|10819.5|10820.7|10819.9|10819.6|10819|121
1722271500000|2024-07-29 16:45:00|10820|10819.4|10822.4|10821.8|10822.7|10822.1|10820|10819.4|116
1722271800000|2024-07-29 16:50:00|10822.3|10821.7|10823.8|10823.2|10823.9|10823.3|10822.3|10821.7|100
1722272100000|2024-07-29 16:55:00|10823.7|10823.1|10821.8|10821.2|10824|10823.4|10821.6|10821|93
1722272400000|2024-07-29 17:00:00|10822|10821.1|10821.3|10820.7|10822.4|10821.5|10820.7|10820.1|98
1722272700000|2024-07-29 17:05:00|10821.4|10820.8|10821.9|10821|10821.9|10821.1|10819.8|10819.2|110
1722273000000|2024-07-29 17:10:00|10822|10821.1|10825.2|10824.3|10825.5|10824.6|10822|10821.1|122
1722273300000|2024-07-29 17:15:00|10825.1|10824.2|10825.2|10824.3|10825.4|10824.5|10823.9|10823.3|150
1722273600000|2024-07-29 17:20:00|10825.1|10824.2|10825.2|10824.6|10825.2|10824.6|10824.1|10823.5|110
1722273900000|2024-07-29 17:25:00|10825.1|10824.5|10822.9|10822|10825.2|10824.6|10822.8|10821.9|155
1722274200000|2024-07-29 17:30:00|10823|10822.1|10824.4|10823.5|10824.5|10823.6|10822.8|10821.9|159
1722274500000|2024-07-29 17:35:00|10824.5|10823.6|10825.1|10824.2|10825.1|10824.2|10824|10823.1|128
1722274800000|2024-07-29 17:40:00|10825|10824.1|10825.8|10824.9|10826.1|10825.2|10825|10824.1|145
1722275100000|2024-07-29 17:45:00|10825.7|10825.1|10825.8|10825.2|10826.1|10825.5|10825.4|10824.6|97
1722275400000|2024-07-29 17:50:00|10825.7|10825.1|10825.1|10824.5|10826.2|10825.6|10824.8|10824.2|86
1722275700000|2024-07-29 17:55:00|10825|10824.4|10825.4|10824.8|10825.6|10825|10824.4|10823.7|106
1722276000000|2024-07-29 18:00:00|10825.6|10824.7|10825.1|10824.2|10825.6|10824.7|10824.5|10823.6|98
1722276300000|2024-07-29 18:05:00|10825|10824.1|10824.1|10823.2|10825.5|10824.6|10823.9|10823|89
1722276600000|2024-07-29 18:10:00|10824|10823.1|10824|10823.1|10824.6|10823.7|10823.9|10823|127
1722276900000|2024-07-29 18:15:00|10823.7|10823.1|10823.5|10822.9|10824|10823.4|10823.3|10822.7|57
1722277200000|2024-07-29 18:20:00|10823.6|10822.7|10823.9|10823.3|10823.9|10823.3|10823.2|10822.6|44
1722277500000|2024-07-29 18:25:00|10823.8|10823.2|10822.5|10821.9|10824.7|10823.9|10822.4|10821.8|93
1722277800000|2024-07-29 18:30:00|10822.4|10821.8|10821.9|10821|10822.6|10822|10821.4|10820.5|99
1722278100000|2024-07-29 18:35:00|10821.8|10820.9|10820.3|10819.7|10821.9|10821.1|10820.2|10819.5|75
1722278400000|2024-07-29 18:40:00|10820.2|10819.6|10821.2|10820.6|10821.3|10820.7|10820|10819.1|62
1722278700000|2024-07-29 18:45:00|10821.3|10820.7|10822|10821.4|10822|10821.4|10820.8|10820.2|54
1722279000000|2024-07-29 18:50:00|10821.9|10821.3|10821.1|10820.2|10822.1|10821.3|10820.3|10819.7|120
1722279300000|2024-07-29 18:55:00|10820.9|10820.3|10821.9|10821.3|10823.2|10822.5|10820.8|10820.2|91
1722279600000|2024-07-29 19:00:00|10822.1|10821.5|10824.4|10823.8|10825.3|10824.5|10822.1|10821.3|126
1722279900000|2024-07-29 19:05:00|10824.5|10823.9|10823.8|10823.2|10824.6|10824|10823.1|10822.4|131
1722280200000|2024-07-29 19:10:00|10823.9|10823.3|10824.9|10824.3|10824.9|10824.3|10823.7|10823.1|95
1722280500000|2024-07-29 19:15:00|10825.1|10824.2|10824.5|10823.6|10825.1|10824.2|10824.1|10823.2|126
1722280800000|2024-07-29 19:20:00|10824.6|10823.7|10825|10824.1|10825.4|10824.5|10823.6|10822.7|152
1722281100000|2024-07-29 19:25:00|10824.9|10824|10824.8|10823.9|10825.6|10824.7|10824.4|10823.5|107
1722281400000|2024-07-29 19:30:00|10824.9|10824|10825.3|10824.4|10825.4|10824.5|10824.5|10823.6|100
1722281700000|2024-07-29 19:35:00|10825.2|10824.3|10825.6|10824.7|10826|10825.1|10824.8|10823.9|134
1722282000000|2024-07-29 19:40:00|10825.7|10824.8|10825.9|10825|10826|10825.1|10825.4|10824.5|89
1722282300000|2024-07-29 19:45:00|10825.9|10825|10824|10823.1|10826|10825.1|10823.9|10823.1|72
1722282600000|2024-07-29 19:50:00|10824.1|10823.2|10823.6|10822.7|10824.6|10823.9|10823.4|10822.6|96
1722282900000|2024-07-29 19:55:00|10823.5|10822.6|10824.1|10823.2|10824.2|10823.3|10822.7|10822.1|93
1722283200000|2024-07-29 20:00:00|10824.2|10823.3|10823|10822.4|10824.3|10823.5|10823|10822.4|64
1722283500000|2024-07-29 20:05:00|10822.9|10822.3|10822.7|10822.1|10823.3|10822.7|10822.7|10822.1|19
1722283800000|2024-07-29 20:10:00|10822.9|10822.3|10823|10822.1|10823.1|10822.3|10822.7|10822.1|29
1722284100000|2024-07-29 20:15:00|10822.8|10821.9|10823.1|10822.2|10823.1|10822.2|10822.8|10821.9|20
1722284400000|2024-07-29 20:20:00|10823|10822.1|10822.5|10821.6|10823.1|10822.2|10822.1|10821.2|56
1722284700000|2024-07-29 20:25:00|10822.6|10821.7|10821.8|10820.9|10822.6|10821.7|10821.3|10820.4|94
1722285000000|2024-07-29 20:30:00|10821.7|10820.8|10820.6|10819.7|10821.9|10821|10820.6|10819.7|60
1722285300000|2024-07-29 20:35:00|10820.5|10819.6|10821.2|10820.3|10821.3|10820.4|10820.2|10819.3|63
1722285600000|2024-07-29 20:40:00|10821.1|10820.2|10821.6|10820.7|10821.7|10820.8|10821|10820.1|48
1722285900000|2024-07-29 20:45:00|10821.6|10820.7|10821.7|10820.8|10821.8|10820.9|10821.4|10820.6|33
1722286200000|2024-07-29 20:50:00|10821.6|10820.7|10822.2|10821.3|10822.4|10821.5|10821.6|10820.7|53
1722286500000|2024-07-29 20:55:00|10822.5|10821|10822.5|10820.1|10822.7|10821.2|10822|10820.1|157
1722286800000|2024-07-29 21:00:00|10826.2|10819.6|10828.2|10821.6|10828.2|10821.6|10825.4|10818.8|6
1722287100000|2024-07-29 21:05:00|10827.5|10820.9|10826.9|10820.3|10827.6|10821|10826|10819.4|15
1722287400000|2024-07-29 21:10:00|10826.8|10820.2|10826.4|10819.8|10826.8|10820.2|10826.2|10819.7|12
1722287700000|2024-07-29 21:15:00|10825.3|10820.6|10825.6|10819.7|10825.8|10820.7|10825.3|10819.5|13
1722288000000|2024-07-29 21:20:00|10825.4|10819.8|10825.2|10818.7|10825.4|10819.9|10825.2|10818.7|13
1722288300000|2024-07-29 21:25:00|10824.2|10818.8|10825.2|10818.9|10825.2|10819.6|10824.1|10818.8|10
1722288600000|2024-07-29 21:30:00|10825.3|10819|10825|10819.6|10825.3|10819.6|10825|10818.9|22
1722288900000|2024-07-29 21:35:00|10825.1|10819.7|10823.7|10820.1|10825.1|10820.3|10823.7|10818.9|13
1722289200000|2024-07-29 21:40:00|10823.9|10820.3|10824.5|10819.4|10825.1|10820.3|10823.7|10818.8|29
1722289500000|2024-07-29 21:45:00|10824.6|10819.5|10824.5|10820.1|10824.7|10820.3|10824.3|10819.4|50
1722289800000|2024-07-29 21:50:00|10824.6|10820.2|10824.5|10820.4|10824.6|10820.5|10824.4|10820.1|16
1722290100000|2024-07-29 21:55:00|10824.6|10820.5|10824.1|10821.9|10824.6|10821.9|10824.1|10820.4|16
1722290400000|2024-07-29 22:00:00|10825.3|10821.8|10824|10821.6|10825.7|10821.9|10823|10820.4|107
1722290700000|2024-07-29 22:05:00|10823.7|10821.9|10822.7|10821.8|10823.7|10822.2|10822.4|10821.4|65
1722291000000|2024-07-29 22:10:00|10822.6|10821.7|10822.7|10821.4|10823.1|10822.2|10822.5|10821.4|50
1722291300000|2024-07-29 22:15:00|10823|10821.5|10822.4|10821.5|10823.2|10822.1|10822.4|10821.3|44
1722291600000|2024-07-29 22:20:00|10822.6|10821.2|10822.7|10821.5|10822.7|10821.6|10822.3|10821|24
1722291900000|2024-07-29 22:25:00|10822.6|10821.6|10823|10822.1|10823.2|10822.2|10822.5|10821.4|37
1722292200000|2024-07-29 22:30:00|10823.2|10822.3|10823.6|10822.7|10824.1|10823|10822.8|10821.9|55
1722292500000|2024-07-29 22:35:00|10823.7|10822.8|10824|10823.1|10824.1|10823.1|10823.4|10822.5|34
1722292800000|2024-07-29 22:40:00|10823.8|10822.9|10824|10823.1|10824|10823.1|10823.6|10822.7|26
1722293100000|2024-07-29 22:45:00|10824.1|10823.2|10823.9|10823|10824.1|10823.2|10823.9|10823|33
1722293400000|2024-07-29 22:50:00|10824|10823.1|10823.9|10823|10824.1|10823.2|10823.7|10822.8|30
1722293700000|2024-07-29 22:55:00|10823.6|10822.7|10822.8|10821.9|10823.6|10822.7|10822.6|10821.7|28
1722294000000|2024-07-29 23:00:00|10822.7|10821.8|10821.6|10820.7|10822.8|10821.9|10821.4|10820.5|73
1722294300000|2024-07-29 23:05:00|10821.5|10820.6|10820.8|10819.9|10821.7|10820.8|10820.7|10819.8|102
1722294600000|2024-07-29 23:10:00|10820.7|10819.8|10821.8|10820.9|10821.8|10820.9|10820.6|10819.7|40
1722294900000|2024-07-29 23:15:00|10821.9|10821|10822.5|10821.6|10822.6|10821.7|10821.8|10820.9|32
1722295200000|2024-07-29 23:20:00|10822.4|10821.5|10821.6|10820.7|10822.6|10821.7|10821.4|10820.5|48
1722295500000|2024-07-29 23:25:00|10821.5|10820.6|10822|10821.1|10822|10821.1|10821.5|10820.6|26
1722295800000|2024-07-29 23:30:00|10821.9|10821|10822.5|10821.6|10822.5|10821.6|10821.5|10820.6|37
1722296100000|2024-07-29 23:35:00|10822.7|10821.8|10822|10821.1|10822.7|10821.8|10822|10821.1|51
1722296400000|2024-07-29 23:40:00|10822.1|10821.2|10821.1|10820.2|10822.5|10821.6|10821|10820.1|70
1722296700000|2024-07-29 23:45:00|10821.2|10820.3|10822|10821.1|10822.1|10821.2|10821.1|10820.2|45
1722297000000|2024-07-29 23:50:00|10821.9|10821|10820.6|10819.7|10822.1|10821.2|10820.5|10819.6|69
1722297300000|2024-07-29 23:55:00|10820.9|10820|10819.6|10818.7|10821|10820.1|10818.8|10817.9|96
1722297600000|2024-07-30 00:00:00|10819.5|10818.6|10819.2|10818.3|10819.7|10818.8|10817.4|10816.7|111
1722297900000|2024-07-30 00:05:00|10819|10818.1|10818.3|10817.7|10820.4|10819.8|10817.7|10817.1|149
1722298200000|2024-07-30 00:10:00|10818.4|10817.8|10817.9|10817.3|10818.7|10818|10817.4|10816.6|101
1722298500000|2024-07-30 00:15:00|10817.7|10817.1|10817|10816.1|10817.7|10817.1|10816.5|10815.9|100
1722298800000|2024-07-30 00:20:00|10817.1|10816.2|10817|10816.1|10818.1|10817.2|10816.4|10815.5|102
1722299100000|2024-07-30 00:25:00|10816.8|10815.9|10817.2|10816.6|10817.6|10816.7|10816.6|10815.7|88
1722299400000|2024-07-30 00:30:00|10817.3|10816.7|10815.9|10815.3|10818.7|10817.9|10815.7|10815.1|110
1722299700000|2024-07-30 00:35:00|10815.8|10815.2|10816.5|10815.9|10816.7|10816.1|10815.7|10815.1|45
1722300000000|2024-07-30 00:40:00|10816.6|10816|10817.5|10816.9|10817.8|10817.1|10816.6|10816|94
1722300300000|2024-07-30 00:45:00|10817.4|10816.8|10817.6|10817|10817.9|10817.2|10817.4|10816.8|44
1722300600000|2024-07-30 00:50:00|10817.5|10816.9|10816.7|10815.8|10818.6|10817.7|10816.7|10815.8|70
1722300900000|2024-07-30 00:55:00|10816.8|10815.9|10817.4|10816.8|10817.8|10817.2|10816.3|10815.5|86
1722301200000|2024-07-30 01:00:00|10817.5|10816.9|10818|10817.1|10818.1|10817.5|10817|10816.4|87
1722301500000|2024-07-30 01:05:00|10818.2|10817.3|10819.3|10818.4|10819.4|10818.5|10817.9|10817|75
1722301800000|2024-07-30 01:10:00|10819.4|10818.5|10819.6|10818.7|10820.5|10819.6|10819|10818.1|113
1722302100000|2024-07-30 01:15:00|10819.5|10818.6|10817.9|10817|10819.9|10819|10816.4|10815.5|233
1722302400000|2024-07-30 01:20:00|10817.8|10816.9|10815.8|10814.9|10817.8|10816.9|10815.8|10814.9|170
1722302700000|2024-07-30 01:25:00|10815.7|10814.8|10816|10815.1|10816.4|10815.5|10815.7|10814.8|183
1722303000000|2024-07-30 01:30:00|10815.9|10815|10817|10816.1|10817.3|10816.4|10815.4|10814.5|198
1722303300000|2024-07-30 01:35:00|10816.9|10816|10816.3|10815.4|10817.1|10816.2|10815.5|10814.6|204
1722303600000|2024-07-30 01:40:00|10816.4|10815.5|10816.3|10815.4|10816.8|10815.9|10814.8|10813.9|236
1722303900000|2024-07-30 01:45:00|10816.5|10815.9|10815.8|10815.2|10817|10816.4|10815.4|10814.8|121
1722304200000|2024-07-30 01:50:00|10816|10815.1|10816.9|10816.3|10817.3|10816.7|10815.2|10814.6|98
1722304500000|2024-07-30 01:55:00|10817|10816.4|10817.8|10817.2|10818.4|10817.8|10816.7|10816.1|82
1722304800000|2024-07-30 02:00:00|10817.9|10817.3|10817.3|10816.7|10818.1|10817.5|10816.2|10815.5|88
1722305100000|2024-07-30 02:05:00|10817.2|10816.6|10817.8|10816.9|10819.1|10818.3|10817.2|10816.6|82
1722305400000|2024-07-30 02:10:00|10817.7|10816.8|10818.3|10817.4|10818.5|10817.6|10817.5|10816.6|88
1722305700000|2024-07-30 02:15:00|10818.2|10817.3|10817.8|10817.2|10818.4|10817.7|10817.7|10817|34
1722306000000|2024-07-30 02:20:00|10817.7|10817.1|10817.4|10816.5|10818|10817.2|10816.7|10816.1|45
1722306300000|2024-07-30 02:25:00|10817.3|10816.7|10816.2|10815.3|10817.3|10816.7|10815.9|10815.2|42
1722306600000|2024-07-30 02:30:00|10816.1|10815.2|10816.5|10815.6|10816.9|10816|10816.1|10815.2|59
1722306900000|2024-07-30 02:35:00|10816.2|10815.3|10815.8|10814.9|10817|10816.1|10815.2|10814.3|143
1722307200000|2024-07-30 02:40:00|10815.7|10814.8|10817.5|10816.6|10817.5|10816.6|10815.7|10814.8|156
1722307500000|2024-07-30 02:45:00|10817.4|10816.8|10817.2|10816.6|10817.8|10817.2|10816.9|10816.3|74
1722307800000|2024-07-30 02:50:00|10817.4|10816.8|10818.1|10817.5|10818.6|10817.7|10817.3|10816.6|69
1722308100000|2024-07-30 02:55:00|10818|10817.4|10818.4|10817.5|10818.6|10817.7|10817.3|10816.6|52
1722308400000|2024-07-30 03:00:00|10818.5|10817.6|10818.2|10817.6|10818.9|10818.3|10817.8|10817.1|76
1722308700000|2024-07-30 03:05:00|10818.1|10817.5|10819.3|10818.4|10819.5|10818.8|10817.9|10817.3|47
1722309000000|2024-07-30 03:10:00|10818.9|10818.3|10819.4|10818.8|10819.6|10819|10818.4|10817.8|56
1722309300000|2024-07-30 03:15:00|10819.5|10818.6|10819.8|10818.9|10819.9|10819|10819.3|10818.4|80
1722309600000|2024-07-30 03:20:00|10819.6|10818.7|10819.9|10819|10820.1|10819.2|10819.5|10818.6|43
1722309900000|2024-07-30 03:25:00|10820|10819.1|10819.6|10818.7|10820.4|10819.5|10819.5|10818.6|62
1722310200000|2024-07-30 03:30:00|10819.4|10818.8|10818.6|10817.7|10819.6|10818.9|10818.3|10817.6|48
1722310500000|2024-07-30 03:35:00|10818.8|10817.9|10819.7|10818.8|10819.9|10819|10818.3|10817.4|57
1722310800000|2024-07-30 03:40:00|10819.6|10818.7|10820.8|10819.9|10821|10820.1|10819.2|10818.6|52
1722311100000|2024-07-30 03:45:00|10820.9|10820|10821.7|10820.8|10821.8|10820.9|10820.8|10819.9|93
1722311400000|2024-07-30 03:50:00|10821.9|10821|10822.9|10822|10822.9|10822|10821.5|10820.6|86
1722311700000|2024-07-30 03:55:00|10822.8|10821.9|10822.5|10821.6|10822.8|10821.9|10822.2|10821.3|85
1722312000000|2024-07-30 04:00:00|10822.6|10821.7|10824|10823.1|10824|10823.1|10822.4|10821.5|87
1722312300000|2024-07-30 04:05:00|10824.1|10823.2|10823.6|10822.7|10824.4|10823.5|10823.6|10822.7|92
1722312600000|2024-07-30 04:10:00|10823.7|10822.8|10824.7|10823.8|10824.9|10824|10823.6|10822.7|62
1722312900000|2024-07-30 04:15:00|10824.8|10823.9|10825.2|10824.3|10825.4|10824.5|10824.6|10823.7|67
1722313200000|2024-07-30 04:20:00|10825.1|10824.2|10825.2|10824.3|10825.3|10824.4|10825.1|10824.2|50
1722313500000|2024-07-30 04:25:00|10825.1|10824.2|10825.3|10824.4|10825.4|10824.5|10824.7|10823.8|81
1722313800000|2024-07-30 04:30:00|10825.4|10824.8|10824.6|10823.7|10825.6|10824.8|10824.3|10823.5|43
1722314100000|2024-07-30 04:35:00|10824.4|10823.5|10823.5|10822.6|10824.5|10823.6|10823.2|10822.6|52
1722314400000|2024-07-30 04:40:00|10823.4|10822.5|10823.2|10822.6|10823.6|10822.7|10822.3|10821.5|71
1722314700000|2024-07-30 04:45:00|10823.1|10822.5|10823.5|10822.9|10824|10823.2|10822.9|10822.2|72
1722315000000|2024-07-30 04:50:00|10823.4|10822.8|10824.5|10823.9|10824.7|10824.1|10822.9|10822.3|77
1722315300000|2024-07-30 04:55:00|10824.6|10824|10824.4|10823.8|10824.7|10824|10824|10823.3|49
1722315600000|2024-07-30 05:00:00|10824.1|10823.5|10824.5|10823.6|10824.7|10824.1|10823.9|10823.3|78
1722315900000|2024-07-30 05:05:00|10824.6|10823.7|10824.8|10824.2|10825.4|10824.6|10823.9|10823.3|101
1722316200000|2024-07-30 05:10:00|10824.9|10824.3|10823.5|10822.6|10825.1|10824.4|10823.3|10822.4|87
1722316500000|2024-07-30 05:15:00|10823.6|10822.7|10823.3|10822.4|10824.3|10823.5|10822.8|10821.9|92
1722316800000|2024-07-30 05:20:00|10823.2|10822.3|10822.7|10821.8|10823.4|10822.5|10822.1|10821.2|94
1722317100000|2024-07-30 05:25:00|10822.6|10821.7|10823.6|10822.4|10823.6|10822.6|10822.4|10821.5|38
1722317400000|2024-07-30 05:30:00|10823.7|10822.3|10822.7|10822.1|10823.7|10822.5|10822.4|10821.4|74
1722317700000|2024-07-30 05:35:00|10822.8|10822.2|10822.5|10821.6|10822.9|10822.3|10822|10821.4|62
1722318000000|2024-07-30 05:40:00|10822.6|10821.7|10823|10822.4|10823.9|10823.3|10822.6|10821.7|99
1722318300000|2024-07-30 05:45:00|10822.9|10822.3|10821|10820.1|10822.9|10822.3|10821|10820.1|59
1722318600000|2024-07-30 05:50:00|10821.2|10820.3|10820.9|10820|10821.6|10820.7|10820.5|10819.6|85
1722318900000|2024-07-30 05:55:00|10821|10820.1|10820.9|10820.3|10821.9|10821.1|10819.6|10818.7|126
1722319200000|2024-07-30 06:00:00|10820.8|10820.2|10819.6|10818.7|10820.8|10820.2|10818|10817.4|197
1722319500000|2024-07-30 06:05:00|10819.7|10818.8|10821.3|10820.4|10821.3|10820.4|10819.4|10818.5|113
1722319800000|2024-07-30 06:10:00|10821.2|10820.3|10821.5|10820.9|10822.8|10822|10821.1|10820.2|78
1722320100000|2024-07-30 06:15:00|10821.6|10821|10821.2|10820.6|10822.1|10821.5|10820.1|10819.2|149
1722320400000|2024-07-30 06:20:00|10821.3|10820.7|10820.4|10819.5|10821.4|10820.8|10819.2|10818.5|130
1722320700000|2024-07-30 06:25:00|10820.3|10819.4|10823.7|10822.8|10824.1|10823.2|10820.3|10819.4|213
1722321000000|2024-07-30 06:30:00|10824.3|10823.4|10823.3|10822.7|10825.1|10824.2|10823.3|10822.5|130
1722321300000|2024-07-30 06:35:00|10823.5|10822.6|10822.6|10821.7|10823.9|10823|10822.5|10821.6|183
1722321600000|2024-07-30 06:40:00|10822.7|10821.8|10822.7|10821.8|10823.8|10822.9|10822.6|10821.7|153
1722321900000|2024-07-30 06:45:00|10822.4|10821.5|10820.7|10819.8|10822.4|10821.5|10819.6|10818.7|183
1722322200000|2024-07-30 06:50:00|10820.8|10819.9|10821.4|10820.8|10822.4|10821.8|10820.4|10819.5|127
1722322500000|2024-07-30 06:55:00|10821.6|10821|10823.4|10822.1|10823.4|10822.4|10821|10820.3|102
1722322800000|2024-07-30 07:00:00|10822.8|10821.3|10824.4|10823.8|10824.6|10824|10819|10817.7|337
1722323100000|2024-07-30 07:05:00|10824.3|10823.7|10824.8|10824.2|10825.1|10824.5|10822.4|10821.8|241
1722323400000|2024-07-30 07:10:00|10824.9|10824.3|10825.4|10824.8|10826|10825.2|10823.4|10822.7|245
1722323700000|2024-07-30 07:15:00|10825.7|10825.1|10824.5|10823.6|10827.2|10826.6|10824.5|10823.6|256
1722324000000|2024-07-30 07:20:00|10824.6|10823.7|10824.4|10823.8|10825.9|10825.3|10824.2|10823.6|197
1722324300000|2024-07-30 07:25:00|10824.3|10823.7|10824.4|10823.5|10825.1|10824.5|10824.1|10823.3|192
1722324600000|2024-07-30 07:30:00|10824.3|10823.4|10824.7|10824.1|10825.1|10824.5|10822.2|10821.3|142
1722324900000|2024-07-30 07:35:00|10824.9|10824|10825.5|10824.9|10826.2|10825.4|10824.5|10823.8|182
1722325200000|2024-07-30 07:40:00|10825.3|10824.7|10825.4|10824.8|10825.4|10824.8|10823.1|10822.5|175
1722325500000|2024-07-30 07:45:00|10825.3|10824.7|10823.5|10822.6|10826.2|10825.6|10823.5|10822.6|172
1722325800000|2024-07-30 07:50:00|10823.4|10822.5|10820.4|10819.5|10823.4|10822.5|10820.3|10819.4|204
1722326100000|2024-07-30 07:55:00|10820.3|10819.4|10820.1|10817.5|10820.3|10819.6|10816.9|10816.1|191
1722326400000|2024-07-30 08:00:00|10820|10817.4|10823.8|10823.2|10825.6|10824.7|10816.6|10815.7|458
1722326700000|2024-07-30 08:05:00|10823.9|10823.3|10826.2|10825.3|10827.9|10827.2|10823.1|10822.3|333
1722327000000|2024-07-30 08:10:00|10826.3|10825.4|10824.3|10823.7|10826.7|10825.8|10824.3|10823.5|255
1722327300000|2024-07-30 08:15:00|10824.2|10823.6|10826.7|10826.1|10827|10826.4|10823.3|10822.7|238
1722327600000|2024-07-30 08:20:00|10826.8|10826.2|10828.5|10827.9|10830.5|10829.6|10826.6|10826|280
1722327900000|2024-07-30 08:25:00|10828.4|10827.8|10830.8|10830.2|10831.3|10830.4|10828.4|10827.8|194
1722328200000|2024-07-30 08:30:00|10830.6|10830|10833.3|10832.4|10833.4|10832.5|10830.6|10830|177
1722328500000|2024-07-30 08:35:00|10833.2|10832.3|10834.7|10833.8|10834.7|10833.8|10832.7|10831.8|159
1722328800000|2024-07-30 08:40:00|10834.8|10833.9|10833|10832.4|10835.1|10834.2|10831.7|10831.1|165
1722329100000|2024-07-30 08:45:00|10832.9|10832.3|10832.5|10831.9|10833.2|10832.6|10831|10830.4|153
1722329400000|2024-07-30 08:50:00|10832.4|10831.8|10827.9|10827|10833|10832.4|10827.9|10827|198
1722329700000|2024-07-30 08:55:00|10828|10827.1|10830.1|10827.4|10830.2|10827.9|10826.8|10825.9|122
1722330000000|2024-07-30 09:00:00|10830|10827.5|10831|10830.4|10831.9|10831.3|10828.3|10827.4|186
1722330300000|2024-07-30 09:05:00|10831.1|10830.5|10832.1|10831.5|10832.2|10831.6|10829.5|10828.9|174
1722330600000|2024-07-30 09:10:00|10832.2|10831.6|10833|10832.1|10833.4|10832.8|10831.4|10830.8|171
1722330900000|2024-07-30 09:15:00|10833.1|10832.2|10832.4|10831.8|10833.2|10832.4|10830.7|10829.8|176
1722331200000|2024-07-30 09:20:00|10832.1|10831.5|10832.7|10832.1|10834.6|10833.7|10832.1|10831.4|139
1722331500000|2024-07-30 09:25:00|10832.8|10832.2|10833.4|10832.5|10833.8|10833.1|10832.2|10831.4|139
1722331800000|2024-07-30 09:30:00|10833.3|10832.4|10833.9|10833.3|10834|10833.4|10833.1|10832.4|82
1722332100000|2024-07-30 09:35:00|10833.8|10833.2|10833.3|10832.4|10833.8|10833.2|10832.3|10831.7|89
1722332400000|2024-07-30 09:40:00|10833.2|10832.3|10835.1|10834.2|10835.4|10834.6|10832.9|10832|106
1722332700000|2024-07-30 09:45:00|10835|10834.1|10835|10834.4|10835.4|10834.8|10833.3|10832.7|122
1722333000000|2024-07-30 09:50:00|10834.9|10834.3|10833.8|10833.2|10835.4|10834.8|10833.4|10832.5|103
1722333300000|2024-07-30 09:55:00|10833.7|10832.8|10832.3|10831.4|10835.6|10834.9|10831.9|10831|130
1722333600000|2024-07-30 10:00:00|10832.8|10831.9|10833.5|10832.9|10833.7|10833.1|10832.2|10831.3|125
1722333900000|2024-07-30 10:05:00|10833.7|10833.1|10835.6|10834.7|10836.2|10835.3|10833|10832.4|103
1722334200000|2024-07-30 10:10:00|10835.7|10834.8|10835.1|10834.2|10836.1|10835.3|10834.3|10833.7|128
1722334500000|2024-07-30 10:15:00|10835.2|10834.3|10832.9|10832.3|10835.2|10834.3|10832.4|10831.8|121
1722334800000|2024-07-30 10:20:00|10832.8|10832.2|10834|10833.4|10834.6|10834|10832.7|10832.1|92
1722335100000|2024-07-30 10:25:00|10834.2|10833.6|10835.3|10834.7|10835.7|10835.1|10833.6|10833|93
1722335400000|2024-07-30 10:30:00|10835.1|10834.5|10835.7|10835.1|10835.9|10835.3|10834.8|10834.2|95
1722335700000|2024-07-30 10:35:00|10835.6|10835|10834.8|10833.9|10835.8|10835.1|10833.8|10832.9|120
1722336000000|2024-07-30 10:40:00|10834.9|10834|10834.5|10833.6|10834.9|10834|10834.1|10833.2|96
1722336300000|2024-07-30 10:45:00|10834.4|10833.5|10832.9|10832.3|10834.4|10833.6|10832.5|10831.6|98
1722336600000|2024-07-30 10:50:00|10832.8|10832.2|10834.2|10833.6|10834.9|10834|10832.8|10832.2|81
1722336900000|2024-07-30 10:55:00|10834.3|10833.7|10833.8|10832.9|10835.7|10834.8|10833.8|10832.9|91
1722337200000|2024-07-30 11:00:00|10833.9|10833|10832.8|10832.2|10833.9|10833.1|10832.6|10832|81
1722337500000|2024-07-30 11:05:00|10832.7|10832.1|10830.4|10829.8|10832.9|10832.1|10829.9|10829|107
1722337800000|2024-07-30 11:10:00|10830.7|10829.9|10831.4|10830.8|10831.6|10831|10829.7|10829.1|95
1722338100000|2024-07-30 11:15:00|10831.8|10830.9|10830|10829.4|10831.8|10831.2|10829.5|10828.9|81
1722338400000|2024-07-30 11:20:00|10830.3|10829.7|10830.7|10830.1|10831.2|10830.6|10830.2|10829.6|86
1722338700000|2024-07-30 11:25:00|10830.8|10830.2|10829.5|10828.6|10831.4|10830.8|10828.8|10828.1|91
1722339000000|2024-07-30 11:30:00|10829.3|10828.7|10829.4|10828.8|10830.2|10829.4|10828.8|10828.2|99
1722339300000|2024-07-30 11:35:00|10829.3|10828.7|10829.8|10828.9|10830|10829.4|10828.9|10828.3|77
1722339600000|2024-07-30 11:40:00|10829.7|10828.8|10827.5|10826.9|10829.8|10829|10827.5|10826.9|78
1722339900000|2024-07-30 11:45:00|10827.7|10827.1|10827.4|10826.8|10828.1|10827.4|10826.6|10825.7|87
1722340200000|2024-07-30 11:50:00|10827.5|10826.6|10827.5|10826.6|10828.2|10827.5|10826.6|10826|84
1722340500000|2024-07-30 11:55:00|10827.6|10826.7|10825|10823.6|10827.6|10826.9|10824.4|10823.5|194
1722340800000|2024-07-30 12:00:00|10825.3|10823.4|10824.7|10824.1|10826.3|10825.7|10823.6|10823|193
1722341100000|2024-07-30 12:05:00|10824.8|10824.2|10824|10823.4|10826.3|10825.7|10823.7|10823.1|143
1722341400000|2024-07-30 12:10:00|10823.9|10823.3|10820.9|10820|10824|10823.3|10820.7|10820|181
1722341700000|2024-07-30 12:15:00|10821|10820.1|10820.5|10819.9|10822.4|10821.8|10820.3|10819.5|142
1722342000000|2024-07-30 12:20:00|10820.6|10820|10816.1|10815.5|10820.7|10820.1|10815.9|10815.1|210
1722342300000|2024-07-30 12:25:00|10816.3|10815.7|10816.2|10815.3|10817.1|10816.2|10815.3|10814.6|171
1722342600000|2024-07-30 12:30:00|10816.1|10815.2|10810.4|10809.8|10816.8|10815.9|10810.4|10809.6|235
1722342900000|2024-07-30 12:35:00|10810.5|10809.9|10809|10808.1|10810.5|10809.9|10806.1|10805.2|290
1722343200000|2024-07-30 12:40:00|10808.8|10807.9|10812.9|10812|10813.2|10812.3|10808.4|10807.5|327
1722343500000|2024-07-30 12:45:00|10812.7|10811.8|10812|10811.4|10812.7|10811.8|10808.3|10807.7|256
1722343800000|2024-07-30 12:50:00|10811.9|10811.3|10809.5|10808.9|10811.9|10811.3|10808.4|10807.8|245
1722344100000|2024-07-30 12:55:00|10809.1|10808.5|10802.5|10801.6|10809.1|10808.5|10802.1|10801.2|352
1722344400000|2024-07-30 13:00:00|10802.4|10801.5|10806.8|10805.9|10807.2|10806.3|10802.1|10801.2|362
1722344700000|2024-07-30 13:05:00|10806.7|10805.8|10805.3|10804.4|10808.3|10807.6|10804.1|10803.2|347
1722345000000|2024-07-30 13:10:00|10805.7|10804.8|10809.1|10808.5|10809.3|10808.5|10805.3|10804.4|346
1722345300000|2024-07-30 13:15:00|10809|10808.4|10811.9|10811.3|10813.9|10813|10808.8|10807.9|400
1722345600000|2024-07-30 13:20:00|10811.7|10811.1|10813.5|10812.9|10813.8|10813.2|10811.7|10810.9|205
1722345900000|2024-07-30 13:25:00|10813.6|10813|10814.1|10813.5|10815.5|10814.6|10813.3|10812.7|234
1722346200000|2024-07-30 13:30:00|10814|10813.4|10814.9|10814|10815.5|10814.9|10812.1|10811.3|316
1722346500000|2024-07-30 13:35:00|10815|10814.1|10813|10812.1|10815.1|10814.3|10811.9|10811.1|288
1722346800000|2024-07-30 13:40:00|10813.1|10812.2|10809.4|10808.8|10813.6|10813|10809.2|10808.5|330
1722347100000|2024-07-30 13:45:00|10809.3|10808.7|10807.9|10807.3|10811.1|10810.3|10807.8|10807.2|300
1722347400000|2024-07-30 13:50:00|10808|10807.1|10810.3|10809.7|10810.9|10810|10807.6|10806.7|300
1722347700000|2024-07-30 13:55:00|10810.6|10810|10813.5|10808.3|10813.5|10810.7|10808.9|10808|272
1722348000000|2024-07-30 14:00:00|10813.3|10808.1|10801.1|10800.2|10813.3|10808.1|10800.2|10799.3|699
1722348300000|2024-07-30 14:05:00|10801|10800.1|10800.5|10799.9|10804.4|10803.6|10800.3|10799.4|478
1722348600000|2024-07-30 14:10:00|10800.3|10799.7|10800.2|10799.6|10803.9|10803|10799.7|10799.1|427
1722348900000|2024-07-30 14:15:00|10800.1|10799.5|10802.1|10801.5|10804.2|10803.3|10799.6|10799|386
1722349200000|2024-07-30 14:20:00|10802.2|10801.6|10806.5|10805.9|10807.4|10806.8|10802.2|10801.6|403
1722349500000|2024-07-30 14:25:00|10806.4|10805.8|10803.2|10802.6|10807.3|10806.6|10802.6|10801.9|375
1722349800000|2024-07-30 14:30:00|10803.1|10802.3|10806.9|10806.3|10807.1|10806.5|10802.6|10801.7|405
1722350100000|2024-07-30 14:35:00|10807|10806.4|10804.8|10804.2|10807.3|10806.7|10803.1|10802.5|288
1722350400000|2024-07-30 14:40:00|10804.7|10804.1|10801.6|10800.7|10805|10804.4|10800.5|10799.8|256
1722350700000|2024-07-30 14:45:00|10801.5|10800.6|10801.8|10800.9|10802.7|10801.8|10798.7|10797.8|380
1722351000000|2024-07-30 14:50:00|10801.7|10800.8|10802.9|10802.3|10806.3|10805.4|10801.6|10800.7|381
1722351300000|2024-07-30 14:55:00|10803.1|10802.5|10805.6|10804.7|10806.6|10806|10803|10802.4|325
1722351600000|2024-07-30 15:00:00|10805.5|10804.9|10805.9|10805.3|10806.3|10805.7|10803.6|10802.7|405
1722351900000|2024-07-30 15:05:00|10805.8|10805.2|10803.4|10802.8|10806|10805.4|10802.4|10801.8|454
1722352200000|2024-07-30 15:10:00|10803.3|10802.7|10804.1|10803.2|10805|10804.1|10802.5|10801.9|313
1722352500000|2024-07-30 15:15:00|10804.2|10803.3|10803.4|10802.8|10805.9|10805.3|10802.5|10801.9|252
1722352800000|2024-07-30 15:20:00|10803.1|10802.5|10802.3|10801.7|10804.1|10803.2|10802|10801.4|252
1722353100000|2024-07-30 15:25:00|10802.4|10801.8|10804.1|10803.2|10804.7|10803.8|10799.4|10798.5|261
1722353400000|2024-07-30 15:30:00|10804|10803.1|10807|10806.4|10808.1|10807.5|10803.2|10802.3|221
1722353700000|2024-07-30 15:35:00|10807.1|10806.5|10807.7|10806.8|10809.2|10808.6|10806.6|10805.7|269
1722354000000|2024-07-30 15:40:00|10807.5|10806.6|10808.1|10807.2|10809.7|10809|10806.5|10805.9|213
1722354300000|2024-07-30 15:45:00|10807.9|10807|10809.2|10808.3|10811.6|10810.7|10807.9|10807|205
1722354600000|2024-07-30 15:50:00|10809.1|10808.2|10809.3|10808.7|10809.6|10808.9|10808.4|10807.5|162
1722354900000|2024-07-30 15:55:00|10809.4|10808.8|10809.1|10808.5|10809.5|10808.9|10808.3|10807.6|161
1722355200000|2024-07-30 16:00:00|10809.2|10808.6|10808|10807.4|10810.3|10809.7|10807.2|10806.5|178
1722355500000|2024-07-30 16:05:00|10808.1|10807.5|10811.7|10811.1|10812.1|10811.5|10808.1|10807.5|160
1722355800000|2024-07-30 16:10:00|10811.8|10811.2|10810|10809.4|10813.1|10812.5|10810|10809.4|160
1722356100000|2024-07-30 16:15:00|10809.9|10809.3|10812|10811.4|10812.8|10812.2|10809.5|10808.9|135
1722356400000|2024-07-30 16:20:00|10812.1|10811.5|10810.8|10810.2|10812.4|10811.8|10810.3|10809.6|126
1722356700000|2024-07-30 16:25:00|10810.9|10810.3|10813.7|10813.1|10814.1|10813.5|10810.8|10810.2|191
1722357000000|2024-07-30 16:30:00|10813.8|10813.2|10812.3|10811.7|10815.3|10814.4|10812.3|10811.7|215
1722357300000|2024-07-30 16:35:00|10812.2|10811.6|10814.1|10813.5|10814.1|10813.5|10811.3|10810.7|181
1722357600000|2024-07-30 16:40:00|10814.4|10813.8|10815.6|10815|10816|10815.3|10813.7|10813.1|177
1722357900000|2024-07-30 16:45:00|10815.5|10814.9|10816|10815.4|10817.1|10816.3|10815.5|10814.9|177
1722358200000|2024-07-30 16:50:00|10816.1|10815.5|10813.5|10812.9|10816.4|10815.8|10813.3|10812.7|160
1722358500000|2024-07-30 16:55:00|10813.8|10813.2|10814.1|10813.5|10816.5|10815.7|10813.2|10812.4|377
1722358800000|2024-07-30 17:00:00|10814.2|10813.6|10812.5|10811.9|10815.9|10815|10812|10811.4|333
1722359100000|2024-07-30 17:05:00|10812.4|10811.8|10811.3|10810.7|10812.8|10812.2|10810.3|10809.4|286
1722359400000|2024-07-30 17:10:00|10811.2|10810.6|10814|10813.4|10814.5|10813.9|10811.2|10810.6|253
1722359700000|2024-07-30 17:15:00|10813.9|10813.3|10815.2|10814.6|10815.5|10814.8|10813.8|10813.2|194
1722360000000|2024-07-30 17:20:00|10815.1|10814.5|10817.3|10816.4|10818.1|10817.3|10814.3|10813.7|188
1722360300000|2024-07-30 17:25:00|10817.2|10816.3|10814|10813.4|10817.3|10816.7|10813.5|10812.9|184
1722360600000|2024-07-30 17:30:00|10814.3|10813.7|10816.2|10815.6|10816.2|10815.6|10813.7|10812.9|203
1722360900000|2024-07-30 17:35:00|10816.1|10815.5|10817|10816.4|10817.3|10816.7|10814.1|10813.2|202
1722361200000|2024-07-30 17:40:00|10817.1|10816.5|10816.6|10815.7|10817.1|10816.5|10815.2|10814.6|161
1722361500000|2024-07-30 17:45:00|10816.5|10815.6|10816.4|10815.8|10816.6|10815.9|10815.3|10814.7|138
1722361800000|2024-07-30 17:50:00|10816.5|10815.9|10816|10815.4|10817.4|10816.8|10816|10815.4|115
1722362100000|2024-07-30 17:55:00|10816.4|10815.8|10814.7|10814.1|10817|10816.1|10813.4|10812.8|228
1722362400000|2024-07-30 18:00:00|10814.4|10813.8|10813.3|10812.7|10814.5|10813.9|10812.4|10811.5|175
1722362700000|2024-07-30 18:05:00|10813.1|10812.5|10814.4|10813.8|10814.9|10814.3|10812.8|10812.2|142
1722363000000|2024-07-30 18:10:00|10814.5|10813.9|10815.2|10814.6|10815.9|10815.3|10814.4|10813.8|140
1722363300000|2024-07-30 18:15:00|10815.4|10814.8|10816|10815.4|10816.4|10815.8|10815.4|10814.8|147
1722363600000|2024-07-30 18:20:00|10815.9|10815.3|10815.1|10814.5|10816.2|10815.6|10814.9|10814.3|92
1722363900000|2024-07-30 18:25:00|10815|10814.4|10813.4|10812.8|10815|10814.4|10812.6|10812|134
1722364200000|2024-07-30 18:30:00|10813.3|10812.7|10811.8|10811.2|10814|10813.4|10811.5|10810.9|104
1722364500000|2024-07-30 18:35:00|10812.1|10811.5|10812.7|10812.1|10812.9|10812.3|10811.8|10811.2|68
1722364800000|2024-07-30 18:40:00|10812.6|10812|10812.4|10811.8|10813.3|10812.7|10812.2|10811.6|68
1722365100000|2024-07-30 18:45:00|10812.5|10811.9|10811.3|10810.7|10812.7|10812.1|10811.2|10810.6|99
1722365400000|2024-07-30 18:50:00|10811.4|10810.8|10811.5|10810.9|10812.5|10811.9|10811.3|10810.7|77
1722365700000|2024-07-30 18:55:00|10811.1|10810.5|10811.5|10810.9|10812|10811.2|10810.6|10810|61
1722366000000|2024-07-30 19:00:00|10811.7|10810.8|10811.4|10810.5|10811.8|10811.2|10811|10810.2|113
1722366300000|2024-07-30 19:05:00|10811.5|10810.6|10812.2|10811.3|10812.6|10811.7|10811.2|10810.3|140
1722366600000|2024-07-30 19:10:00|10812.1|10811.2|10813|10812.1|10813.6|10813|10812|10811.1|91
1722366900000|2024-07-30 19:15:00|10813.1|10812.2|10813.4|10812.8|10813.7|10813.1|10812.9|10812|70
1722367200000|2024-07-30 19:20:00|10813.6|10813|10813.1|10812.2|10813.6|10813|10812.8|10812.1|80
1722367500000|2024-07-30 19:25:00|10813|10812.1|10813.5|10812.6|10813.6|10812.7|10812.3|10811.4|141
1722367800000|2024-07-30 19:30:00|10813.6|10812.5|10812.3|10811.7|10814|10813.1|10812.2|10811.6|93
1722368100000|2024-07-30 19:35:00|10812.4|10811.8|10811|10810.4|10812.6|10812|10810.8|10810.1|44
1722368400000|2024-07-30 19:40:00|10810.9|10810.3|10810.4|10809.8|10811|10810.4|10809.7|10809.1|133
1722368700000|2024-07-30 19:45:00|10810.8|10810.2|10812.3|10811.7|10812.7|10812.1|10810.4|10809.8|97
1722369000000|2024-07-30 19:50:00|10812.4|10811.8|10811.4|10810.8|10812.5|10811.8|10811|10810.4|118
1722369300000|2024-07-30 19:55:00|10811.3|10810.7|10811|10810.4|10811.3|10810.7|10809.8|10809.2|84
1722369600000|2024-07-30 20:00:00|10811.4|10810.8|10810|10809.4|10811.8|10811.2|10809|10808.1|155
1722369900000|2024-07-30 20:05:00|10809.7|10808.8|10810.2|10809.3|10810.8|10809.9|10809.6|10808.7|64
1722370200000|2024-07-30 20:10:00|10810.3|10809.4|10810.5|10809.6|10810.6|10809.7|10809.9|10809|34
1722370500000|2024-07-30 20:15:00|10810.9|10810|10812|10811.1|10812.1|10811.2|10810.9|10810|47
1722370800000|2024-07-30 20:20:00|10812.1|10811.2|10811.5|10810.9|10812.5|10811.6|10811.2|10810.3|57
1722371100000|2024-07-30 20:25:00|10811.6|10811|10812.6|10811.7|10812.7|10811.8|10811.5|10810.8|46
1722371400000|2024-07-30 20:30:00|10812.7|10811.8|10811.9|10811|10812.7|10811.8|10811.5|10810.7|84
1722371700000|2024-07-30 20:35:00|10811.8|10810.9|10812.7|10811.8|10812.8|10811.9|10811.8|10810.9|57
1722372000000|2024-07-30 20:40:00|10812.8|10811.9|10813|10812.4|10813|10812.4|10812|10811.3|39
1722372300000|2024-07-30 20:45:00|10813.2|10812.3|10814.7|10813.8|10814.7|10813.8|10813.2|10812.3|59
1722372600000|2024-07-30 20:50:00|10814.8|10813.9|10815.2|10814.3|10815.3|10814.4|10814.7|10813.8|78
1722372900000|2024-07-30 20:55:00|10815.5|10814|10816.4|10813.9|10816.6|10814.6|10815.2|10813|85
1722373200000|2024-07-30 21:00:00|10817|10810.4|10817.7|10811.6|10817.7|10812.9|10817|10810.4|5
1722373500000|2024-07-30 21:05:00|10818|10811.4|10817.2|10811.8|10818.1|10811.8|10817.2|10811.3|19
1722373800000|2024-07-30 21:10:00|10817.3|10812.2|10817|10812.4|10817.3|10812.4|10817|10812|14
1722374100000|2024-07-30 21:15:00|10816.9|10812.3|10816.9|10812.4|10817|10812.7|10816.8|10812.2|15
1722374400000|2024-07-30 21:20:00|10816.8|10812.5|10816.9|10812.4|10816.9|10812.5|10816.8|10812.4|6
1722374700000|2024-07-30 21:25:00|10816.8|10812.5|10816.3|10811.4|10816.9|10813|10816.3|10810.8|18
1722375000000|2024-07-30 21:30:00|10816.4|10811.3|10816.3|10811.6|10816.4|10811.7|10816.2|10811.3|13
1722375300000|2024-07-30 21:35:00|10816.2|10811.7|10816.3|10811.5|10816.8|10812.4|10816.2|10811.5|19
1722375600000|2024-07-30 21:40:00|10816.2|10811.6|10816.3|10811.4|10816.4|10811.6|10816.2|10811.4|11
1722375900000|2024-07-30 21:45:00|10816.2|10811.5|10816.3|10811.7|10816.5|10811.7|10816.2|10811.4|19
1722376200000|2024-07-30 21:50:00|10816.2|10812|10816.3|10812.1|10816.4|10812.1|10816.2|10812|5
1722376500000|2024-07-30 21:55:00|10816.4|10812|10815.8|10812.6|10816.4|10812.6|10815.7|10812|10
1722376800000|2024-07-30 22:00:00|10816.4|10812.1|10817|10814.7|10817.8|10814.7|10815.3|10812|122
1722377100000|2024-07-30 22:05:00|10816.7|10815|10817.2|10815.6|10817.7|10815.7|10816.5|10814.8|117
1722377400000|2024-07-30 22:10:00|10817|10815.5|10816.4|10815.3|10817|10815.6|10816|10814.6|82
1722377700000|2024-07-30 22:15:00|10816.3|10815.2|10816|10815.1|10816.6|10815.7|10815.5|10814.6|51
1722378000000|2024-07-30 22:20:00|10815.8|10814.9|10815.8|10814.9|10816.3|10815.4|10815.2|10814.3|93
1722378300000|2024-07-30 22:25:00|10815.9|10815|10816.2|10815.3|10816.6|10815.7|10815.4|10814.5|52
1722378600000|2024-07-30 22:30:00|10816.1|10815.2|10815.2|10814.3|10816.6|10815.7|10815.1|10814.2|51
1722378900000|2024-07-30 22:35:00|10815.3|10814.4|10815.6|10814.7|10815.8|10814.9|10815.1|10814.2|61
1722379200000|2024-07-30 22:40:00|10815.7|10814.8|10815.6|10814.7|10816|10815.1|10815.1|10814.2|58
1722379500000|2024-07-30 22:45:00|10815.5|10814.6|10815.5|10814.6|10815.8|10814.9|10815|10814.1|54
1722379800000|2024-07-30 22:50:00|10815.7|10814.8|10814|10813.1|10815.7|10814.8|10812.8|10812.1|128
1722380100000|2024-07-30 22:55:00|10813.9|10813|10815.2|10814.3|10816|10815.1|10813.9|10813|68
1722380400000|2024-07-30 23:00:00|10815.1|10814.2|10815.4|10814.5|10816.1|10815.2|10814.7|10813.8|86
1722380700000|2024-07-30 23:05:00|10815.5|10814.6|10815.6|10814.7|10816.1|10815.2|10815.2|10814.3|63
1722381000000|2024-07-30 23:10:00|10815.7|10814.8|10816.9|10816|10816.9|10816|10815.7|10814.8|79
1722381300000|2024-07-30 23:15:00|10817|10816.1|10816.1|10815.2|10817|10816.1|10815.8|10814.9|46
1722381600000|2024-07-30 23:20:00|10815.9|10815|10816.3|10815.4|10816.4|10815.5|10815.8|10814.9|56
1722381900000|2024-07-30 23:25:00|10816.5|10815.6|10817.6|10816.7|10817.7|10816.8|10816.5|10815.6|66
1722382200000|2024-07-30 23:30:00|10817.4|10816.8|10817|10816.1|10817.6|10816.8|10816.8|10815.9|49
1722382500000|2024-07-30 23:35:00|10816.9|10816|10817.4|10816.8|10817.9|10817|10816.9|10816|48
1722382800000|2024-07-30 23:40:00|10817.6|10817|10818|10817.1|10818.4|10817.5|10817.6|10816.8|62
1722383100000|2024-07-30 23:45:00|10817.9|10817|10817.5|10816.9|10817.9|10817.2|10817.3|10816.6|67
1722383400000|2024-07-30 23:50:00|10817.6|10817|10817.5|10816.9|10817.8|10817.2|10817.2|10816.6|54
1722383700000|2024-07-30 23:55:00|10817.4|10816.8|10816.1|10815.5|10817.7|10817.1|10815.3|10814.4|73
1722384000000|2024-07-31 00:00:00|10816.2|10815.3|10815|10814.4|10817.7|10816.8|10814.7|10814.1|139
1722384300000|2024-07-31 00:05:00|10814.9|10814.1|10814.3|10813.7|10815.9|10815.3|10813.8|10812.9|120
1722384600000|2024-07-31 00:10:00|10814.2|10813.6|10814.6|10813.7|10814.7|10813.8|10813.1|10812.3|112
1722384900000|2024-07-31 00:15:00|10814.8|10813.9|10815.8|10815.2|10816.4|10815.8|10814.8|10813.9|102
1722385200000|2024-07-31 00:20:00|10815.9|10815.3|10817.2|10816.3|10818|10817.3|10815.9|10815.3|109
1722385500000|2024-07-31 00:25:00|10817.3|10816.4|10817.9|10817.3|10818.2|10817.6|10817|10816.1|138
1722385800000|2024-07-31 00:30:00|10818|10817.4|10818.5|10817.6|10819.5|10818.6|10817.9|10817.2|143
1722386100000|2024-07-31 00:35:00|10818.6|10817.7|10819.1|10818.2|10819.1|10818.3|10818.1|10817.2|117
1722386400000|2024-07-31 00:40:00|10819|10818.1|10819.3|10818.7|10819.4|10818.8|10818.4|10817.6|78
1722386700000|2024-07-31 00:45:00|10819.5|10818.6|10819.6|10818.7|10819.8|10818.9|10818.8|10818.2|76
1722387000000|2024-07-31 00:50:00|10819.7|10818.8|10819.6|10818.7|10820.4|10819.8|10819.1|10818.4|224
1722387300000|2024-07-31 00:55:00|10819.3|10818.4|10820.3|10819.7|10820.3|10819.7|10819|10818.1|137
1722387600000|2024-07-31 01:00:00|10820.2|10819.4|10821.2|10820.6|10822|10821.2|10820.1|10819.2|98
1722387900000|2024-07-31 01:05:00|10821.3|10820.7|10821.4|10820.8|10821.7|10821.1|10820.5|10819.9|102
1722388200000|2024-07-31 01:10:00|10821.7|10821.1|10823.8|10822.9|10823.8|10822.9|10821.7|10821.1|119
1722388500000|2024-07-31 01:15:00|10823.9|10823.3|10821.8|10820.9|10824.1|10823.3|10821.5|10820.7|157
1722388800000|2024-07-31 01:20:00|10821.7|10820.8|10822.3|10821.7|10822.4|10821.8|10820.1|10819.5|132
1722389100000|2024-07-31 01:25:00|10822.2|10821.6|10820.6|10819.7|10822.2|10821.6|10820|10819.2|92
1722389400000|2024-07-31 01:30:00|10820.5|10819.6|10820.6|10820|10821.1|10820.3|10817.1|10816.2|627
1722389700000|2024-07-31 01:35:00|10820.4|10819.8|10823.6|10823|10823.8|10823|10820|10819.4|333
1722390000000|2024-07-31 01:40:00|10823.8|10823.2|10824.5|10823.9|10824.5|10823.9|10821.5|10820.9|265
1722390300000|2024-07-31 01:45:00|10824.6|10824|10824.4|10823.8|10824.7|10824.1|10822.5|10821.7|230
1722390600000|2024-07-31 01:50:00|10824.5|10823.9|10822.4|10821.8|10824.6|10824|10821.6|10820.7|170
1722390900000|2024-07-31 01:55:00|10822.5|10821.9|10822.4|10821.8|10823.4|10822.8|10821.9|10821.3|134
1722391200000|2024-07-31 02:00:00|10822.3|10821.7|10823.6|10822.7|10823.8|10823.2|10820.4|10819.8|132
1722391500000|2024-07-31 02:05:00|10823.5|10822.6|10824.3|10823.4|10825.7|10825.1|10822.6|10821.7|133
1722391800000|2024-07-31 02:10:00|10824.2|10823.3|10822.3|10821.4|10824.6|10823.9|10821.1|10820.2|266
1722392100000|2024-07-31 02:15:00|10822.4|10821.5|10823.6|10822.7|10825.2|10824.3|10822.3|10821.4|243
1722392400000|2024-07-31 02:20:00|10823.5|10822.6|10825.2|10824.3|10826|10825.1|10823.4|10822.6|171
1722392700000|2024-07-31 02:25:00|10825.3|10824.4|10826.2|10825.3|10826.8|10825.9|10825|10824.1|150
1722393000000|2024-07-31 02:30:00|10826.1|10825.2|10827.5|10826.6|10828|10827.1|10826|10825.1|116
1722393300000|2024-07-31 02:35:00|10827.4|10826.5|10826.6|10825.7|10827.7|10826.8|10826|10825.1|159
1722393600000|2024-07-31 02:40:00|10826.7|10825.8|10827.6|10826.7|10827.8|10826.9|10826.6|10825.7|121
1722393900000|2024-07-31 02:45:00|10827.5|10826.6|10827.8|10826.9|10828.9|10828|10827.1|10826.2|125
1722394200000|2024-07-31 02:50:00|10827.7|10826.8|10827.7|10826.8|10828.3|10827.4|10827.2|10826.3|145
1722394500000|2024-07-31 02:55:00|10827.6|10826.7|10827.1|10826.2|10828.2|10827.3|10827.1|10826.2|161
1722394800000|2024-07-31 03:00:00|10827|10826.1|10827.5|10826.6|10827.6|10826.7|10826.3|10825.4|116
1722395100000|2024-07-31 03:05:00|10827.7|10826.8|10826|10825.1|10827.7|10826.8|10826|10825.1|98
1722395400000|2024-07-31 03:10:00|10826.1|10825.2|10828.4|10827.5|10828.5|10827.6|10826|10825.1|105
1722395700000|2024-07-31 03:15:00|10828.3|10827.4|10829.4|10828.5|10830.2|10829.3|10828.3|10827.4|147
1722396000000|2024-07-31 03:20:00|10829.5|10828.6|10829.7|10828.8|10829.7|10828.8|10828.2|10827.3|86
1722396300000|2024-07-31 03:25:00|10829.6|10828.7|10829.9|10829|10830.1|10829.2|10829.2|10828.3|84
1722396600000|2024-07-31 03:30:00|10829.8|10828.9|10829.8|10828.9|10830.7|10829.8|10829.4|10828.5|136
1722396900000|2024-07-31 03:35:00|10829.7|10828.8|10827.9|10827|10829.8|10828.9|10827.2|10826.3|187
1722397200000|2024-07-31 03:40:00|10828|10827.1|10827.6|10826.7|10828.2|10827.3|10827.1|10826.2|96
1722397500000|2024-07-31 03:45:00|10827.5|10826.6|10826.1|10825.2|10828.2|10827.2|10825.8|10824.9|327
1722397800000|2024-07-31 03:50:00|10826.2|10825.3|10826|10825.1|10827|10826.1|10825.8|10824.9|118
1722398100000|2024-07-31 03:55:00|10825.9|10825|10822.6|10821.7|10828.8|10827.7|10822.5|10821.4|773
1722398400000|2024-07-31 04:00:00|10822.7|10821.8|10825.7|10824.8|10825.8|10824.9|10821.9|10821|415
1722398700000|2024-07-31 04:05:00|10825.8|10824.9|10824.8|10823.9|10826.5|10825.6|10824.2|10823.3|239
1722399000000|2024-07-31 04:10:00|10824.7|10823.8|10823.4|10822.5|10824.9|10824|10823.2|10822.3|132
1722399300000|2024-07-31 04:15:00|10823.5|10822.6|10823.6|10822.7|10824|10823.1|10822.1|10821.2|123
1722399600000|2024-07-31 04:20:00|10823.4|10822.8|10824.2|10823.3|10825.3|10824.4|10823.4|10822.8|178
1722399900000|2024-07-31 04:25:00|10824.4|10823.5|10825|10824.1|10825.5|10824.7|10824.4|10823.5|105
1722400200000|2024-07-31 04:30:00|10824.9|10824|10823.5|10822.9|10825|10824.1|10823.2|10822.5|135
1722400500000|2024-07-31 04:35:00|10823.6|10823|10825.3|10824.4|10825.4|10824.5|10823.6|10823|78
1722400800000|2024-07-31 04:40:00|10825.5|10824.6|10825.1|10824.2|10825.7|10824.8|10824.5|10823.6|153
1722401100000|2024-07-31 04:45:00|10825|10824.1|10825.1|10824.5|10825.5|10824.7|10824.5|10823.6|91
1722401400000|2024-07-31 04:50:00|10825|10824.4|10824.8|10823.9|10825.2|10824.5|10823.9|10823|83
1722401700000|2024-07-31 04:55:00|10824.9|10824|10826|10825.1|10826.5|10825.6|10824.9|10824|117
1722402000000|2024-07-31 05:00:00|10826.1|10825.2|10825.9|10825|10827|10826.1|10825.5|10824.6|116
1722402300000|2024-07-31 05:05:00|10825.8|10824.9|10825.6|10825|10826.3|10825.7|10824.5|10823.6|108
1722402600000|2024-07-31 05:10:00|10825.5|10824.9|10824.6|10824|10825.6|10825|10824.3|10823.4|76
1722402900000|2024-07-31 05:15:00|10824.5|10823.9|10825.7|10824.8|10825.7|10824.8|10824|10823.4|57
1722403200000|2024-07-31 05:20:00|10825.6|10824.7|10824.5|10823.6|10825.7|10824.8|10823.3|10822.4|126
1722403500000|2024-07-31 05:25:00|10824.3|10823.4|10824.1|10823.2|10824.5|10823.6|10823.5|10822.9|61
1722403800000|2024-07-31 05:30:00|10824.2|10823.3|10822.3|10821.4|10824.2|10823.3|10822.2|10821.3|99
1722404100000|2024-07-31 05:35:00|10822.2|10821.3|10821.4|10820.8|10822.2|10821.6|10820.9|10820.2|76
1722404400000|2024-07-31 05:40:00|10821.5|10820.9|10822.7|10822.1|10822.7|10822.1|10820.6|10819.7|146
1722404700000|2024-07-31 05:45:00|10822.9|10822.3|10822.9|10822.3|10823.8|10823.2|10822.5|10821.6|142
1722405000000|2024-07-31 05:50:00|10822.8|10822.2|10825.7|10824.8|10825.9|10825|10822.3|10821.6|133
1722405300000|2024-07-31 05:55:00|10825.8|10824.9|10825.5|10824.6|10827.3|10826.5|10825.2|10824.3|188
1722405600000|2024-07-31 06:00:00|10825.4|10824.5|10819.2|10818.3|10825.4|10824.5|10818.5|10817.6|327
1722405900000|2024-07-31 06:05:00|10819.6|10818.7|10820.7|10819.8|10821.2|10820.4|10818.7|10817.8|268
1722406200000|2024-07-31 06:10:00|10820.6|10819.7|10824.4|10823.5|10824.4|10823.5|10820.6|10819.7|193
1722406500000|2024-07-31 06:15:00|10824.3|10823.4|10821.1|10820.2|10825|10824.1|10821.1|10820.2|258
1722406800000|2024-07-31 06:20:00|10821.2|10820.3|10818.8|10817.9|10822.6|10821.7|10818.6|10817.7|224
1722407100000|2024-07-31 06:25:00|10818.9|10818|10820.5|10819.9|10820.9|10820|10817.7|10816.8|270
1722407400000|2024-07-31 06:30:00|10820.7|10820.1|10818|10817.4|10820.7|10820.1|10817.4|10816.8|292
1722407700000|2024-07-31 06:35:00|10817.9|10817.3|10817.7|10817.1|10818.7|10818.1|10816.8|10816.2|211
1722408000000|2024-07-31 06:40:00|10817.6|10817|10822.3|10821.4|10823.1|10822.2|10817.4|10816.8|318
1722408300000|2024-07-31 06:45:00|10821.9|10821|10819.7|10819.1|10821.9|10821|10816.1|10815.2|466
1722408600000|2024-07-31 06:50:00|10819.5|10818.9|10821|10820.4|10821.6|10821|10817.3|10816.7|307
1722408900000|2024-07-31 06:55:00|10820.9|10820.3|10825.5|10824.9|10825.9|10825.3|10820.9|10820.3|321
1722409200000|2024-07-31 07:00:00|10825.6|10825|10815.6|10815|10825.6|10825|10814.9|10814.3|476
1722409500000|2024-07-31 07:05:00|10815.7|10815.1|10818.7|10818.1|10818.8|10818.2|10814.5|10813.9|347
1722409800000|2024-07-31 07:10:00|10818.6|10818|10816.2|10815.6|10821|10820.4|10815.6|10815|359
1722410100000|2024-07-31 07:15:00|10815.8|10815.2|10816.1|10815.5|10816.9|10816.3|10812.1|10811.2|325
1722410400000|2024-07-31 07:20:00|10816|10815.4|10818.1|10817.2|10818.4|10817.8|10815.4|10814.8|319
1722410700000|2024-07-31 07:25:00|10818|10817.1|10820.7|10820.1|10820.9|10820.2|10817.1|10816.5|345
1722411000000|2024-07-31 07:30:00|10820.6|10820|10817|10816.1|10822|10821.3|10816.2|10815.6|321
1722411300000|2024-07-31 07:35:00|10816.8|10815.9|10817.7|10816.8|10818.1|10817.5|10815.7|10815.1|265
1722411600000|2024-07-31 07:40:00|10817.9|10817.3|10818.6|10818|10818.7|10818.1|10814.4|10813.8|312
1722411900000|2024-07-31 07:45:00|10818.5|10817.9|10823.2|10822.6|10824.7|10823.9|10817.8|10817.2|422
1722412200000|2024-07-31 07:50:00|10823|10822.4|10823.9|10823|10824.6|10823.9|10821.5|10820.7|317
1722412500000|2024-07-31 07:55:00|10824|10823.1|10818.6|10817.7|10824.2|10823.3|10818.5|10817.6|344
1722412800000|2024-07-31 08:00:00|10818.4|10817.8|10813.3|10812.7|10819|10818.1|10813|10812.4|349
1722413100000|2024-07-31 08:05:00|10813.2|10812.6|10812.3|10811.7|10816.4|10815.8|10810.5|10809.6|523
1722413400000|2024-07-31 08:10:00|10812.2|10811.6|10808.5|10807.9|10812.2|10811.6|10808.4|10807.6|432
1722413700000|2024-07-31 08:15:00|10808.3|10807.7|10813.6|10812.7|10813.7|10813|10806.8|10806.2|439
1722414000000|2024-07-31 08:20:00|10813.7|10812.8|10814.9|10814.3|10815.9|10815|10813.5|10812.7|266
1722414300000|2024-07-31 08:25:00|10814.7|10814.1|10816.6|10815.7|10817.7|10816.8|10814.5|10813.9|305
1722414600000|2024-07-31 08:30:00|10816.5|10815.6|10811.6|10810.7|10816.5|10815.6|10811.6|10810.7|281
1722414900000|2024-07-31 08:35:00|10811.3|10810.4|10815.6|10815|10815.7|10815.1|10811.3|10810.4|238
1722415200000|2024-07-31 08:40:00|10815.7|10815.1|10817.4|10816.8|10817.7|10816.8|10815.6|10814.7|269
1722415500000|2024-07-31 08:45:00|10817.5|10816.6|10819.3|10818.4|10820.4|10819.5|10817.3|10816.5|252
1722415800000|2024-07-31 08:50:00|10819.2|10818.3|10822.7|10822.1|10822.8|10822.2|10818|10817.3|284
1722416100000|2024-07-31 08:55:00|10822.6|10822|10824.1|10821.6|10828|10827.3|10821.7|10820.8|283
1722416400000|2024-07-31 09:00:00|10824|10821.5|10823.4|10822.5|10825.2|10824.3|10822.5|10821.5|251
1722416700000|2024-07-31 09:05:00|10823.5|10822.6|10825|10824.1|10826|10825.4|10822.9|10822|285
1722417000000|2024-07-31 09:10:00|10824.8|10823.9|10824.2|10823.6|10825.5|10824.7|10823.6|10823|184
1722417300000|2024-07-31 09:15:00|10824.1|10823.5|10825.5|10824.9|10827|10826.4|10822.9|10822.3|193
1722417600000|2024-07-31 09:20:00|10825.6|10825|10824.7|10824.1|10827.2|10826.6|10823.9|10823|240
1722417900000|2024-07-31 09:25:00|10824.6|10824|10826.7|10826.1|10827.2|10826.6|10824.3|10823.7|213
1722418200000|2024-07-31 09:30:00|10826.6|10826|10825.4|10824.5|10827.2|10826.6|10825.3|10824.5|173
1722418500000|2024-07-31 09:35:00|10825.2|10824.6|10826|10825.1|10827|10826.1|10825|10824.2|195
1722418800000|2024-07-31 09:40:00|10825.9|10825|10826.4|10825.5|10826.4|10825.7|10825.4|10824.5|153
1722419100000|2024-07-31 09:45:00|10826.3|10825.7|10826.3|10825.7|10827.2|10826.4|10825.7|10825|125
1722419400000|2024-07-31 09:50:00|10826.4|10825.8|10827.1|10826.5|10827.5|10826.7|10825|10824.4|159
1722419700000|2024-07-31 09:55:00|10827|10826.4|10826.4|10825.5|10828.2|10827.3|10825|10824.4|202
1722420000000|2024-07-31 10:00:00|10826.3|10825.4|10831.4|10830.5|10831.4|10830.5|10825.4|10824.6|218
1722420300000|2024-07-31 10:05:00|10831.5|10830.6|10831.5|10830.9|10833.8|10832.9|10830.8|10830.1|222
1722420600000|2024-07-31 10:10:00|10831.4|10830.8|10829.3|10828.4|10832.5|10831.9|10829.3|10828.4|178
1722420900000|2024-07-31 10:15:00|10829.4|10828.5|10828|10827.4|10829.4|10828.6|10827|10826.4|119
1722421200000|2024-07-31 10:20:00|10827.9|10827.3|10828.6|10828|10829.2|10828.6|10827.6|10827|103
1722421500000|2024-07-31 10:25:00|10828.5|10827.9|10831.4|10830.8|10832.7|10832|10828.4|10827.8|178
1722421800000|2024-07-31 10:30:00|10831.5|10830.9|10833.4|10832.8|10833.8|10833.2|10831|10830.1|130
1722422100000|2024-07-31 10:35:00|10833.5|10832.9|10833|10832.4|10833.7|10833.1|10832|10831.4|89
1722422400000|2024-07-31 10:40:00|10833.1|10832.5|10834|10833.4|10835.9|10835|10833.1|10832.5|119
1722422700000|2024-07-31 10:45:00|10833.7|10833.1|10830.2|10829.3|10833.9|10833.3|10830.1|10829.2|116
1722423000000|2024-07-31 10:50:00|10830.1|10829.2|10831.7|10830.8|10832.7|10831.8|10830.1|10829.2|121
1722423300000|2024-07-31 10:55:00|10831.6|10830.7|10833.7|10832.8|10833.8|10832.9|10830.4|10829.5|129
1722423600000|2024-07-31 11:00:00|10833.6|10832.7|10834.7|10834.1|10835.2|10834.3|10833.3|10832.4|138
1722423900000|2024-07-31 11:05:00|10834.8|10834.2|10833.9|10833.3|10835.7|10835.1|10832.9|10832.3|138
1722424200000|2024-07-31 11:10:00|10833.8|10833.2|10837|10836.4|10838|10837.3|10833.6|10833|138
1722424500000|2024-07-31 11:15:00|10837.1|10836.5|10837.9|10837|10838.2|10837.3|10836.3|10835.7|128
1722424800000|2024-07-31 11:20:00|10837.8|10836.9|10837.1|10836.2|10839.1|10838.5|10836.9|10836.1|135
1722425100000|2024-07-31 11:25:00|10836.9|10836|10836.4|10835.8|10836.9|10836.1|10835.8|10834.9|96
1722425400000|2024-07-31 11:30:00|10836.5|10835.9|10837.4|10836.8|10838.8|10838.2|10836.3|10835.5|109
1722425700000|2024-07-31 11:35:00|10837.6|10837|10839.3|10838.7|10840.2|10839.5|10837.5|10836.9|108
1722426000000|2024-07-31 11:40:00|10839.2|10838.6|10834.8|10834.2|10840.7|10839.8|10834.5|10833.7|167
1722426300000|2024-07-31 11:45:00|10834.3|10833.7|10833.6|10833|10834.5|10833.8|10832.7|10832.1|137
1722426600000|2024-07-31 11:50:00|10833.7|10833.1|10828.3|10827.7|10834|10833.4|10828.3|10827.4|153
1722426900000|2024-07-31 11:55:00|10828.2|10827.6|10828.5|10827.9|10829.4|10828.6|10827.3|10826.7|166
1722427200000|2024-07-31 12:00:00|10828.4|10827.8|10827.3|10826.7|10828.6|10827.8|10825.5|10824.9|273
1722427500000|2024-07-31 12:05:00|10827.4|10826.8|10828.5|10827.9|10829.9|10829|10826.9|10826.2|205
1722427800000|2024-07-31 12:10:00|10828.4|10827.8|10831.2|10829.1|10831.6|10830|10827.8|10827.2|189
1722428100000|2024-07-31 12:15:00|10830.8|10828.1|10834.6|10833.7|10835|10834.1|10830|10827.1|510
1722428400000|2024-07-31 12:20:00|10834.7|10833.8|10838.8|10838.2|10839.1|10838.5|10834.6|10833.7|394
1722428700000|2024-07-31 12:25:00|10839|10838.1|10842.6|10840.8|10844.5|10843.6|10839|10838.1|351
1722429000000|2024-07-31 12:30:00|10842.7|10840.6|10847.8|10847.2|10850.4|10847.7|10841.7|10838.8|755
1722429300000|2024-07-31 12:35:00|10847.7|10847.1|10838.7|10837.8|10847.9|10847.1|10838.5|10837.6|635
1722429600000|2024-07-31 12:40:00|10838.6|10837.7|10841.9|10841.3|10842.8|10841.9|10837.2|10836.4|330
1722429900000|2024-07-31 12:45:00|10842|10841.1|10843|10842.4|10843.9|10843.1|10841.6|10841|285
1722430200000|2024-07-31 12:50:00|10843.2|10842.6|10841.3|10840.7|10843.8|10843.2|10839.7|10839|205
1722430500000|2024-07-31 12:55:00|10841.4|10840.8|10841.2|10840.6|10841.9|10841.3|10837.1|10836.4|362
1722430800000|2024-07-31 13:00:00|10841.3|10840.7|10840.4|10839.8|10843.1|10842.4|10839.1|10838.2|332
1722431100000|2024-07-31 13:05:00|10840.3|10839.7|10844|10843.4|10844.4|10843.8|10839|10838.4|342
1722431400000|2024-07-31 13:10:00|10844.1|10843.5|10843.5|10842.9|10845.7|10845.1|10843.2|10842.6|261
1722431700000|2024-07-31 13:15:00|10843.9|10843.3|10846.1|10845.2|10846.3|10845.4|10842.9|10842.3|281
1722432000000|2024-07-31 13:20:00|10846|10845.1|10844|10843.4|10846.8|10846.2|10843.9|10843.3|347
1722432300000|2024-07-31 13:25:00|10844.1|10843.5|10846.6|10845.7|10846.6|10845.8|10841.5|10840.8|251
1722432600000|2024-07-31 13:30:00|10846.4|10845.8|10846|10845.4|10848.4|10847.7|10845.2|10844.6|345
1722432900000|2024-07-31 13:35:00|10845.8|10845.2|10846.6|10846|10849.9|10849|10845.7|10845.1|354
1722433200000|2024-07-31 13:40:00|10846.5|10845.9|10842.8|10841.3|10846.5|10845.9|10842.4|10841.1|198
1722433500000|2024-07-31 13:45:00|10842.7|10841.2|10843.6|10843|10844.6|10844|10842|10841.2|328
1722433800000|2024-07-31 13:50:00|10843.5|10842.9|10843.4|10842.5|10844|10843.4|10840.3|10839.7|339
1722434100000|2024-07-31 13:55:00|10843.3|10842.4|10843.4|10842.5|10844.4|10843.7|10842.1|10841.4|336
1722434400000|2024-07-31 14:00:00|10843.5|10842.6|10845.2|10844.6|10847.4|10846.5|10842.5|10841.8|494
1722434700000|2024-07-31 14:05:00|10845|10844.4|10841.1|10840.5|10846.8|10845.9|10841|10840.1|351
1722435000000|2024-07-31 14:10:00|10841.2|10840.6|10840.3|10839.7|10844|10843.4|10840.2|10839.4|388
1722435300000|2024-07-31 14:15:00|10840.4|10839.8|10837.6|10837|10842.6|10842|10837.1|10836.5|336
1722435600000|2024-07-31 14:20:00|10837.5|10836.9|10838.5|10837.6|10840|10839.3|10837.1|10836.5|343
1722435900000|2024-07-31 14:25:00|10838.4|10837.5|10840.2|10839.3|10840.4|10839.5|10837.8|10837|350
1722436200000|2024-07-31 14:30:00|10840.3|10839.4|10840.8|10839.9|10840.8|10839.9|10837.8|10836.9|346
1722436500000|2024-07-31 14:35:00|10840.7|10839.8|10836.2|10835.6|10842.5|10841.6|10835.9|10835.3|340
1722436800000|2024-07-31 14:40:00|10836.1|10835.2|10827.5|10826.6|10836.4|10835.8|10827.3|10826.4|369
1722437100000|2024-07-31 14:45:00|10827.8|10826.9|10826.9|10826|10829.6|10828.7|10822.6|10821.7|583
1722437400000|2024-07-31 14:50:00|10826.7|10825.8|10821.9|10821|10827|10826.1|10819.6|10818.7|726
1722437700000|2024-07-31 14:55:00|10822|10821.1|10821.8|10821.2|10824.3|10823.4|10817.7|10816.8|686
1722438000000|2024-07-31 15:00:00|10822.1|10821.1|10824.4|10823.8|10825.8|10824.9|10820.5|10819.9|664
1722438300000|2024-07-31 15:05:00|10824.5|10823.9|10824.7|10823.8|10825.6|10824.8|10823.1|10822.5|370
1722438600000|2024-07-31 15:10:00|10824.9|10824|10821.6|10820.7|10825.8|10824.9|10820.6|10819.7|367
1722438900000|2024-07-31 15:15:00|10821.7|10820.8|10820.9|10820.3|10824|10823.1|10820.6|10819.8|329
1722439200000|2024-07-31 15:20:00|10821|10820.4|10822.6|10821.7|10822.7|10821.9|10820.4|10819.6|238
1722439500000|2024-07-31 15:25:00|10822.7|10821.8|10820.9|10820|10823.6|10822.9|10819.5|10818.6|265
1722439800000|2024-07-31 15:30:00|10821|10820.1|10826.3|10825.4|10826.8|10825.9|10820.9|10820.1|311
1722440100000|2024-07-31 15:35:00|10826.4|10825.5|10827.4|10826.8|10828.3|10827.4|10826.2|10825.3|366
1722440400000|2024-07-31 15:40:00|10827.5|10826.9|10825.8|10825.2|10827.6|10826.9|10825.3|10824.5|256
1722440700000|2024-07-31 15:45:00|10825.9|10825.3|10823.4|10822.5|10826.4|10825.8|10822.8|10822.1|239
1722441000000|2024-07-31 15:50:00|10823.5|10822.6|10821.8|10820.9|10823.7|10822.8|10820.5|10819.9|226
1722441300000|2024-07-31 15:55:00|10821.9|10821|10823.6|10822.7|10824.5|10823.8|10821.2|10820.6|256
1722441600000|2024-07-31 16:00:00|10823|10822.1|10818.3|10817.4|10823.5|10822.9|10817.4|10816.8|219
1722441900000|2024-07-31 16:05:00|10818.1|10817.2|10816.6|10815.7|10818.1|10817.2|10816.5|10815.6|171
1722442200000|2024-07-31 16:10:00|10816.7|10815.8|10815.1|10814.5|10817.6|10816.8|10814.7|10814.1|202
1722442500000|2024-07-31 16:15:00|10815.2|10814.6|10812.2|10811.6|10815.5|10814.8|10811.8|10811.2|209
1722442800000|2024-07-31 16:20:00|10812.3|10811.7|10810.9|10810.3|10814.3|10813.7|10810.8|10810.2|184
1722443100000|2024-07-31 16:25:00|10810.8|10810.2|10808.2|10807.6|10811|10810.4|10807.5|10806.9|179
1722443400000|2024-07-31 16:30:00|10808.3|10807.4|10808.4|10807.5|10810.6|10809.7|10808.1|10807.2|170
1722443700000|2024-07-31 16:35:00|10808.2|10807.3|10807.4|10806.5|10808.2|10807.3|10806.1|10805.5|176
1722444000000|2024-07-31 16:40:00|10807.2|10806.3|10807.1|10806.2|10808.1|10807.2|10804.8|10803.9|198
1722444300000|2024-07-31 16:45:00|10807.2|10806.3|10808.5|10807.6|10809.7|10808.8|10806.3|10805.4|201
1722444600000|2024-07-31 16:50:00|10808.6|10807.7|10808.8|10807.9|10808.8|10807.9|10807.4|10806.5|172
1722444900000|2024-07-31 16:55:00|10808.9|10808|10809.8|10808.9|10810.1|10809.2|10808.8|10807.9|121
1722445200000|2024-07-31 17:00:00|10809.6|10808.7|10810.7|10809.8|10810.8|10809.9|10809.3|10808.4|147
1722445500000|2024-07-31 17:05:00|10810.8|10809.9|10811.3|10810.4|10812.1|10811.2|10809.2|10808.3|141
1722445800000|2024-07-31 17:10:00|10811|10810.1|10809.4|10808.5|10811.8|10810.9|10809.3|10808.4|114
1722446100000|2024-07-31 17:15:00|10809.3|10808.4|10809.4|10808.5|10810.3|10809.4|10808.2|10807.3|146
1722446400000|2024-07-31 17:20:00|10809.7|10808.8|10809.7|10808.8|10809.8|10808.9|10808.2|10807.3|94
1722446700000|2024-07-31 17:25:00|10809.5|10808.6|10809.7|10808.8|10810.8|10809.9|10808.6|10807.7|186
1722447000000|2024-07-31 17:30:00|10809.6|10808.7|10807.8|10806.9|10809.7|10808.8|10806.3|10805.4|236
1722447300000|2024-07-31 17:35:00|10808.1|10807.2|10809.3|10808.4|10809.3|10808.4|10808.1|10807.2|138
1722447600000|2024-07-31 17:40:00|10809.5|10808.6|10811.1|10810.2|10811.9|10811|10809.4|10808.5|229
1722447900000|2024-07-31 17:45:00|10811|10810.1|10813.9|10813|10814.1|10813.2|10810.9|10810|196
1722448200000|2024-07-31 17:50:00|10814.2|10813.3|10815.1|10814.5|10816|10815.1|10813.8|10812.9|208
1722448500000|2024-07-31 17:55:00|10815.2|10814.6|10819.7|10813.7|10820|10816.1|10814.8|10813.2|253
1722448800000|2024-07-31 18:00:00|10820|10814|10810.9|10810|10820|10814|10802.4|10801.5|1019
1722449100000|2024-07-31 18:05:00|10810.8|10809.9|10808.9|10808|10811.9|10811|10804.3|10803.4|945
1722449400000|2024-07-31 18:10:00|10809.3|10808.4|10807.6|10806.7|10812.3|10811.4|10805.1|10804.2|555
1722449700000|2024-07-31 18:15:00|10808.1|10807.2|10810.7|10809.8|10811.7|10810.8|10806.1|10805.2|380
1722450000000|2024-07-31 18:20:00|10810.6|10809.7|10811.8|10810.9|10812|10811.1|10808.5|10807.6|339
1722450300000|2024-07-31 18:25:00|10811.7|10810.8|10813.4|10812.5|10813.8|10812.9|10810.6|10809.7|281
1722450600000|2024-07-31 18:30:00|10813.3|10812.4|10818.1|10817.2|10820.1|10819.2|10812.8|10811.9|474
1722450900000|2024-07-31 18:35:00|10818|10817.1|10821.7|10820.8|10822.9|10822|10812.3|10811.4|963
1722451200000|2024-07-31 18:40:00|10821.8|10820.9|10825.9|10825|10828.4|10827.5|10821.2|10820.3|807
1722451500000|2024-07-31 18:45:00|10825.8|10824.9|10828.4|10827.5|10829.8|10828.9|10824.1|10823.2|540
1722451800000|2024-07-31 18:50:00|10828.6|10827.7|10824.9|10824|10829.6|10828.7|10823.7|10822.8|644
1722452100000|2024-07-31 18:55:00|10825.3|10824.4|10827.3|10826.4|10827.4|10826.5|10821.8|10820.9|670
1722452400000|2024-07-31 19:00:00|10827|10826.1|10830.4|10829.5|10831.7|10830.8|10826.7|10825.8|461
1722452700000|2024-07-31 19:05:00|10830.3|10829.4|10828.5|10827.9|10831.9|10831|10828.4|10827.8|386
1722453000000|2024-07-31 19:10:00|10828.6|10828|10831.2|10830.3|10833.5|10832.6|10828.1|10827.5|399
1722453300000|2024-07-31 19:15:00|10831.3|10830.4|10830.8|10829.9|10832.8|10832.2|10830.3|10829.4|397
1722453600000|2024-07-31 19:20:00|10830.7|10829.8|10827.8|10826.9|10831.3|10830.4|10827.8|10826.9|378
1722453900000|2024-07-31 19:25:00|10827.9|10827|10823.1|10822.2|10829|10828.1|10822.6|10821.7|592
1722454200000|2024-07-31 19:30:00|10822.9|10822|10824.9|10824|10826.4|10825.5|10819.7|10818.8|605
1722454500000|2024-07-31 19:35:00|10825|10824.1|10825|10824.1|10828.6|10827.7|10823.6|10822.7|409
1722454800000|2024-07-31 19:40:00|10825.2|10824.3|10829.9|10829|10831.5|10830.6|10825.2|10824.3|361
1722455100000|2024-07-31 19:45:00|10829.8|10828.9|10829.1|10828.2|10831.9|10831|10827.3|10826.4|359
1722455400000|2024-07-31 19:50:00|10828.9|10828|10828.9|10828|10831.8|10830.9|10827|10826.1|372
1722455700000|2024-07-31 19:55:00|10828.8|10827.9|10823.2|10822.3|10829.7|10828.8|10822.7|10821.8|367
1722456000000|2024-07-31 20:00:00|10823|10822.4|10822.8|10821.9|10823.2|10822.4|10817.5|10816.6|246
1722456300000|2024-07-31 20:05:00|10822.9|10822|10824.4|10823.5|10824.5|10823.6|10822.3|10821.4|153
1722456600000|2024-07-31 20:10:00|10824.5|10823.6|10826|10825.1|10826.3|10825.4|10824.4|10823.5|86
1722456900000|2024-07-31 20:15:00|10825.9|10825|10824.2|10823.6|10826.6|10825.7|10824.1|10823.5|79
1722457200000|2024-07-31 20:20:00|10824.1|10823.5|10825.2|10824.6|10825.6|10824.7|10823.7|10822.8|78
1722457500000|2024-07-31 20:25:00|10825.4|10824.8|10824.9|10824|10826.4|10825.5|10824.7|10823.8|53
1722457800000|2024-07-31 20:30:00|10825|10824.1|10826.2|10825.3|10826.9|10826.1|10825|10824.1|78
1722458100000|2024-07-31 20:35:00|10826.1|10825.2|10827.9|10827|10828.5|10827.6|10824.9|10824|114
1722458400000|2024-07-31 20:40:00|10828|10827.1|10826.9|10826|10828.4|10827.5|10826.9|10826|96
1722458700000|2024-07-31 20:45:00|10826.8|10825.9|10825.7|10824.8|10826.8|10825.9|10824.3|10823.4|89
1722459000000|2024-07-31 20:50:00|10826|10825.1|10826.6|10825.7|10827|10826.1|10825.8|10824.9|103
1722459300000|2024-07-31 20:55:00|10826.9|10825.4|10827.3|10824.7|10827.9|10825.9|10826.9|10824.7|216
1722459600000|2024-07-31 21:00:00|10829.4|10823.6|10827.9|10821.3|10829.4|10823.8|10827.9|10821.3|35
1722459900000|2024-07-31 21:05:00|10828.1|10821.5|10828.1|10821.5|10828.1|10821.6|10828.1|10821.5|7
1722460200000|2024-07-31 21:10:00|10828|10821.4|10827.8|10821.2|10828|10821.5|10827.7|10821.1|15
1722460500000|2024-07-31 21:15:00|10828.1|10821.7|10829.4|10824.1|10831.2|10824.7|10827.8|10821.2|46
1722460800000|2024-07-31 21:20:00|10829.5|10824.2|10829.5|10824.7|10829.6|10824.7|10829.4|10824.2|9
1722461100000|2024-07-31 21:25:00|10829.6|10824.6|10829.1|10824.8|10829.6|10825|10829|10824.1|19
1722461400000|2024-07-31 21:30:00|10829|10824.7|10828.9|10824.8|10829|10824.9|10828.9|10824.7|13
1722461700000|2024-07-31 21:35:00|10829|10824.9|10829|10825.3|10829|10825.3|10829|10824.9|6
1722462000000|2024-07-31 21:40:00|10829.1|10825.2|10828.9|10825.3|10829.1|10825.3|10828.9|10825|12
1722462300000|2024-07-31 21:45:00|10828.8|10825.2|10828.8|10825.5|10829|10825.7|10828.6|10824.9|26
1722462600000|2024-07-31 21:50:00|10828.9|10825.4|10828.7|10825.5|10828.9|10825.5|10828.7|10825.4|16
1722462900000|2024-07-31 21:55:00|10828.8|10825.4|10828.6|10825.7|10829|10825.8|10828.4|10825.2|28
1722463200000|2024-07-31 22:00:00|10828.8|10825.6|10831.3|10829.8|10831.6|10829.9|10828.5|10825|129
1722463500000|2024-07-31 22:05:00|10831|10830.1|10830.9|10830|10831.4|10830.5|10830.9|10830|31
1722463800000|2024-07-31 22:10:00|10831|10830.1|10829.6|10828.7|10831|10830.1|10829.3|10828.4|34
1722464100000|2024-07-31 22:15:00|10829.7|10828.8|10827.8|10826.9|10830|10829.1|10827.7|10826.8|54
1722464400000|2024-07-31 22:20:00|10827.7|10826.8|10827.8|10826.9|10828.2|10827.3|10827.3|10826.4|43
1722464700000|2024-07-31 22:25:00|10827.9|10827|10827.3|10826.4|10828.1|10827.2|10827.3|10826.4|22
1722465000000|2024-07-31 22:30:00|10827.2|10826.3|10827.1|10826.2|10827.4|10826.5|10826.9|10826|27
1722465300000|2024-07-31 22:35:00|10827|10826.1|10826.2|10825.3|10827.3|10826.4|10826.2|10825.3|36
1722465600000|2024-07-31 22:40:00|10826.1|10825.2|10826.3|10825.4|10826.5|10825.6|10826|10825.1|26
1722465900000|2024-07-31 22:45:00|10826.4|10825.5|10825.7|10824.8|10826.5|10825.6|10825.4|10824.5|27
1722466200000|2024-07-31 22:50:00|10825.5|10824.6|10824.8|10823.9|10825.9|10825|10824.8|10823.9|44
1722466500000|2024-07-31 22:55:00|10824.9|10824|10824.9|10824|10825.3|10824.4|10824.6|10823.7|34
1722466800000|2024-07-31 23:00:00|10825.1|10824.2|10824.1|10823.2|10825.3|10824.4|10824|10823.1|52
1722467100000|2024-07-31 23:05:00|10824.2|10823.3|10824.1|10823.2|10824.4|10823.5|10823.9|10823|30
1722467400000|2024-07-31 23:10:00|10824|10823.1|10824.6|10823.7|10824.7|10823.8|10824|10823.1|16
1722467700000|2024-07-31 23:15:00|10824.5|10823.6|10825.6|10824.7|10825.8|10824.9|10824.4|10823.5|41
1722468000000|2024-07-31 23:20:00|10825.8|10824.9|10825.1|10824.5|10826|10825.3|10825|10824.3|47
1722468300000|2024-07-31 23:25:00|10825.2|10824.6|10825.1|10824.2|10825.2|10824.6|10823.5|10822.6|51
1722468600000|2024-07-31 23:30:00|10825|10824.1|10824.7|10824.1|10825.1|10824.5|10824.4|10823.6|40
1722468900000|2024-07-31 23:35:00|10824.5|10823.9|10824.6|10823.7|10824.7|10824|10824.5|10823.6|23
1722469200000|2024-07-31 23:40:00|10824.5|10823.6|10824.4|10823.8|10825.2|10824.6|10824.3|10823.6|85
1722469500000|2024-07-31 23:45:00|10824|10823.4|10822.4|10821.5|10824.3|10823.4|10822.3|10821.4|76
1722469800000|2024-07-31 23:50:00|10822.6|10821.7|10825.1|10824.5|10825.6|10825|10822.4|10821.5|117
1722470100000|2024-07-31 23:55:00|10825.2|10824.6|10824.4|10823.5|10825.3|10824.7|10823.7|10823.1|67
1722470400000|2024-08-01 00:00:00|10824|10823.4|10826.7|10826.1|10826.9|10826.3|10823.7|10823.1|180
1722470700000|2024-08-01 00:05:00|10826.9|10826.3|10826.3|10825.7|10827.2|10826.5|10824.5|10823.9|172
1722471000000|2024-08-01 00:10:00|10826.2|10825.6|10827|10826.4|10827.9|10827.3|10825.4|10824.5|145
1722471300000|2024-08-01 00:15:00|10826.9|10826.3|10830.1|10829.5|10830.1|10829.5|10826.4|10825.6|171
1722471600000|2024-08-01 00:20:00|10830.2|10829.6|10828.5|10827.9|10830.5|10829.8|10828.3|10827.6|87
1722471900000|2024-08-01 00:25:00|10828.6|10828|10829.4|10828.8|10830.4|10829.8|10828|10827.4|119
1722472200000|2024-08-01 00:30:00|10829.5|10828.9|10828.9|10828.3|10829.5|10828.9|10827.7|10827|86
1722472500000|2024-08-01 00:35:00|10829|10828.4|10826.4|10825.8|10829|10828.4|10826.3|10825.5|195
1722472800000|2024-08-01 00:40:00|10826.3|10825.7|10826.8|10826.2|10826.8|10826.2|10825.2|10824.6|83
1722473100000|2024-08-01 00:45:00|10826.9|10826.3|10827.1|10826.5|10828.8|10827.9|10826.5|10825.9|159
1722473400000|2024-08-01 00:50:00|10827|10826.4|10827.2|10826.6|10828.4|10827.5|10825.3|10824.7|179
1722473700000|2024-08-01 00:55:00|10827.5|10826.9|10828|10827.4|10829.6|10828.7|10827.1|10826.5|214
1722474000000|2024-08-01 01:00:00|10827.9|10827.3|10829.4|10828.5|10830|10829.1|10827.9|10827.1|217
1722474300000|2024-08-01 01:05:00|10829.5|10828.6|10829|10828.1|10831.4|10830.6|10829|10828.1|191
1722474600000|2024-08-01 01:10:00|10827.9|10827|10829|10828.1|10829.5|10828.6|10827.5|10826.6|165
1722474900000|2024-08-01 01:15:00|10828.9|10828|10829.4|10828.5|10830|10829.1|10827.9|10827|169
1722475200000|2024-08-01 01:20:00|10829.3|10828.4|10830.1|10829.5|10831.8|10830.9|10829.2|10828.3|156
1722475500000|2024-08-01 01:25:00|10830|10829.4|10831.6|10830.7|10832|10831.2|10830|10829.4|144
1722475800000|2024-08-01 01:30:00|10831.7|10830.8|10832.6|10831.7|10833.3|10832.4|10831.6|10830.7|213
1722476100000|2024-08-01 01:35:00|10832.8|10831.9|10833.5|10832.6|10833.8|10832.9|10832.7|10831.9|242
1722476400000|2024-08-01 01:40:00|10833.6|10832.7|10832.6|10831.7|10834.2|10833.3|10832.5|10831.6|130
1722476700000|2024-08-01 01:45:00|10832.5|10831.6|10832.6|10831.7|10833.5|10832.6|10831.1|10830.2|197
1722477000000|2024-08-01 01:50:00|10832.7|10831.8|10829.2|10828.6|10832.9|10832|10828.2|10827.6|163
1722477300000|2024-08-01 01:55:00|10829.3|10828.7|10828|10827.4|10829.6|10828.9|10827.8|10827.2|158
1722477600000|2024-08-01 02:00:00|10827.9|10827.3|10824.8|10823.9|10828.4|10827.5|10824.8|10823.9|160
1722477900000|2024-08-01 02:05:00|10824.9|10824|10825.9|10825.3|10826.5|10825.8|10824.6|10824|190
1722478200000|2024-08-01 02:10:00|10826|10825.4|10825.4|10824.8|10826.2|10825.6|10824.9|10824.1|149
1722478500000|2024-08-01 02:15:00|10825.5|10824.9|10827.1|10826.2|10827.5|10826.6|10825.2|10824.6|124
1722478800000|2024-08-01 02:20:00|10827.2|10826.3|10829|10828.4|10829.9|10829.1|10827|10826.1|179
1722479100000|2024-08-01 02:25:00|10828.9|10828.3|10829.1|10828.2|10831|10830.4|10828.9|10828|165
1722479400000|2024-08-01 02:30:00|10829|10828.1|10828.5|10827.6|10829.4|10828.5|10827.3|10826.4|150
1722479700000|2024-08-01 02:35:00|10828.6|10827.7|10829.5|10828.6|10830|10829.1|10828.4|10827.5|162
1722480000000|2024-08-01 02:40:00|10829.6|10828.7|10830|10829.1|10830.2|10829.3|10828.8|10828.1|148
1722480300000|2024-08-01 02:45:00|10829.8|10828.9|10829.7|10828.8|10831.2|10830.3|10829.4|10828.6|157
1722480600000|2024-08-01 02:50:00|10829.6|10828.7|10829|10828.1|10830.9|10830|10828.5|10827.6|162
1722480900000|2024-08-01 02:55:00|10828.8|10827.9|10826.6|10825.7|10829.1|10828.2|10825.9|10825|184
1722481200000|2024-08-01 03:00:00|10826.5|10825.9|10827.9|10827.3|10828.3|10827.7|10825.9|10825.3|133
1722481500000|2024-08-01 03:05:00|10828|10827.4|10829.5|10828.9|10829.9|10829.2|10827.9|10827.3|163
1722481800000|2024-08-01 03:10:00|10829.6|10829|10830.3|10829.7|10830.9|10830.3|10829.6|10829|96
1722482100000|2024-08-01 03:15:00|10830.2|10829.6|10830.3|10829.7|10830.9|10830.3|10829.8|10829.2|75
1722482400000|2024-08-01 03:20:00|10830.4|10829.8|10832.7|10831.8|10832.7|10831.8|10830.3|10829.7|116
1722482700000|2024-08-01 03:25:00|10832.6|10831.7|10832.4|10831.8|10832.6|10832|10831.9|10831.3|74
1722483000000|2024-08-01 03:30:00|10832.3|10831.7|10832.9|10832.3|10833.1|10832.4|10831.6|10831|87
1722483300000|2024-08-01 03:35:00|10833.1|10832.5|10833.9|10833.3|10834.9|10834.3|10833|10832.4|83
1722483600000|2024-08-01 03:40:00|10834.2|10833.4|10831.9|10831.3|10834.2|10833.4|10831.3|10830.7|115
1722483900000|2024-08-01 03:45:00|10832|10831.4|10832.8|10831.9|10832.9|10832|10831.6|10830.7|88
1722484200000|2024-08-01 03:50:00|10832.9|10832|10833.2|10832.6|10833.6|10832.9|10832.7|10832|64
1722484500000|2024-08-01 03:55:00|10833.1|10832.5|10833.2|10832.3|10834|10833.1|10832.8|10831.9|73
1722484800000|2024-08-01 04:00:00|10833.3|10832.4|10834.1|10833.5|10834.4|10833.8|10832.1|10831.2|84
1722485100000|2024-08-01 04:05:00|10834|10833.4|10834.1|10833.5|10834.9|10834.3|10833.6|10833|92
1722485400000|2024-08-01 04:10:00|10833.9|10833.3|10835.1|10834.2|10835.6|10835|10833.9|10833.3|72
1722485700000|2024-08-01 04:15:00|10835.2|10834.3|10835.4|10834.5|10835.9|10835|10834.9|10834.1|89
1722486000000|2024-08-01 04:20:00|10835.5|10834.6|10833.6|10833|10835.5|10834.7|10833|10832.1|80
1722486300000|2024-08-01 04:25:00|10833.5|10832.9|10833.2|10832.3|10833.5|10832.9|10832.5|10831.9|78
1722486600000|2024-08-01 04:30:00|10833.3|10832.4|10833.4|10832.5|10834|10833.1|10832.6|10831.7|96
1722486900000|2024-08-01 04:35:00|10833.3|10832.4|10832.7|10832.1|10833.3|10832.4|10831.5|10830.6|82
1722487200000|2024-08-01 04:40:00|10832.6|10832|10831.6|10831|10832.8|10832.1|10831.6|10831|74
1722487500000|2024-08-01 04:45:00|10831.4|10830.8|10832.3|10831.4|10832.9|10832|10831.4|10830.6|84
1722487800000|2024-08-01 04:50:00|10832.2|10831.3|10829|10828.4|10832.3|10831.4|10828|10827.4|83
1722488100000|2024-08-01 04:55:00|10829.1|10828.5|10827.3|10826.4|10829.1|10828.5|10826.9|10826|92
1722488400000|2024-08-01 05:00:00|10827.5|10826.6|10826.5|10825.6|10827.5|10826.6|10825.9|10825|115
1722488700000|2024-08-01 05:05:00|10826.4|10825.5|10827.8|10826.9|10827.8|10826.9|10825.8|10825.1|123
1722489000000|2024-08-01 05:10:00|10827.9|10827|10827.3|10826.4|10828.2|10827.5|10826.9|10826|95
1722489300000|2024-08-01 05:15:00|10827.2|10826.3|10828|10827.4|10828.1|10827.5|10826.9|10826.1|102
1722489600000|2024-08-01 05:20:00|10828.1|10827.5|10828.2|10827.6|10829.4|10828.8|10827.8|10827.2|86
1722489900000|2024-08-01 05:25:00|10828.3|10827.7|10828.2|10827.6|10828.4|10827.8|10826.8|10826.2|104
1722490200000|2024-08-01 05:30:00|10828.1|10827.5|10828.3|10827.7|10828.6|10827.9|10827.5|10826.6|103
1722490500000|2024-08-01 05:35:00|10827.9|10827.3|10829|10828.1|10830|10829.4|10827.9|10827.3|94
1722490800000|2024-08-01 05:40:00|10828.9|10828.3|10828.9|10828.3|10829.5|10828.6|10828.4|10827.7|113
1722491100000|2024-08-01 05:45:00|10829|10828.4|10827.1|10826.5|10829.3|10828.7|10826.8|10826.1|133
1722491400000|2024-08-01 05:50:00|10827.3|10826.7|10828.3|10827.4|10829.1|10828.2|10826.9|10826.3|127
1722491700000|2024-08-01 05:55:00|10828.2|10827.3|10827.8|10826.9|10828.6|10827.7|10826.5|10825.6|173
1722492000000|2024-08-01 06:00:00|10827.2|10826.6|10827.5|10826.9|10828.3|10827.4|10825.3|10824.6|244
1722492300000|2024-08-01 06:05:00|10827.6|10827|10823.4|10822.8|10827.9|10827|10823|10822.2|240
1722492600000|2024-08-01 06:10:00|10823.5|10822.9|10823.1|10822.2|10824.1|10823.4|10822.3|10821.7|228
1722492900000|2024-08-01 06:15:00|10823.4|10822.5|10823.5|10822.9|10824.1|10823.3|10821.1|10820.5|217
1722493200000|2024-08-01 06:20:00|10823.6|10823|10824.6|10823.7|10824.7|10823.8|10822.4|10821.8|192
1722493500000|2024-08-01 06:25:00|10824.5|10823.6|10818.1|10817.2|10824.7|10823.8|10817.8|10816.9|243
1722493800000|2024-08-01 06:30:00|10818|10817.1|10814.9|10814.3|10818.3|10817.4|10814|10813.4|328
1722494100000|2024-08-01 06:35:00|10815|10814.1|10813.9|10813.3|10815.1|10814.2|10812.3|10811.7|301
1722494400000|2024-08-01 06:40:00|10813.8|10813.2|10814.5|10813.6|10815.3|10814.4|10811.9|10811.2|313
1722494700000|2024-08-01 06:45:00|10814.8|10813.9|10813.3|10812.7|10815.9|10815.1|10813.1|10812.3|207
1722495000000|2024-08-01 06:50:00|10813.4|10812.8|10813.6|10812.7|10814.7|10813.9|10811.4|10810.7|228
1722495300000|2024-08-01 06:55:00|10813.5|10812.6|10816.5|10815.9|10816.6|10816|10813|10812.4|261
1722495600000|2024-08-01 07:00:00|10817.2|10816.3|10814.9|10814|10820.5|10819.6|10814.6|10813.7|365
1722495900000|2024-08-01 07:05:00|10814.8|10813.9|10814.3|10813.7|10815|10814.4|10813|10812.4|304
1722496200000|2024-08-01 07:10:00|10814.4|10813.8|10810.7|10809.8|10814.6|10814|10810.6|10809.7|276
1722496500000|2024-08-01 07:15:00|10810.6|10809.7|10812|10811.4|10812.2|10811.6|10807.9|10807.3|292
1722496800000|2024-08-01 07:20:00|10811.6|10811|10809|10808.4|10812.2|10811.5|10808.6|10808|303
1722497100000|2024-08-01 07:25:00|10809.1|10808.5|10809.1|10808.5|10809.2|10808.6|10807.5|10806.9|162
1722497400000|2024-08-01 07:30:00|10809|10808.4|10809|10808.4|10809.8|10809|10808.5|10807.9|209
1722497700000|2024-08-01 07:35:00|10809.1|10808.2|10804.8|10804.2|10809.1|10808.2|10804.4|10803.8|220
1722498000000|2024-08-01 07:40:00|10805|10804.4|10806.4|10805.5|10807.4|10806.5|10803.6|10802.7|277
1722498300000|2024-08-01 07:45:00|10807.2|10806.3|10803.9|10803.3|10808.5|10807.6|10803.5|10802.8|270
1722498600000|2024-08-01 07:50:00|10803.7|10803.1|10802.6|10802|10804.8|10803.9|10802.6|10801.8|260
1722498900000|2024-08-01 07:55:00|10803.3|10802.4|10801.7|10800.8|10803.8|10803|10799.7|10798.8|236
1722499200000|2024-08-01 08:00:00|10801.6|10800.7|10795.8|10795.2|10802.7|10801.8|10794.9|10794.3|291
1722499500000|2024-08-01 08:05:00|10795.9|10795.3|10792.2|10791.6|10796.6|10796|10791.8|10791.2|402
1722499800000|2024-08-01 08:10:00|10792.1|10791.5|10784.9|10784|10792.3|10791.5|10784.1|10783.2|519
1722500100000|2024-08-01 08:15:00|10784.8|10783.9|10783.5|10782.9|10785.4|10784.5|10781.7|10780.8|390
1722500400000|2024-08-01 08:20:00|10783.6|10783|10785|10784.1|10787.4|10786.5|10783.4|10782.8|395
1722500700000|2024-08-01 08:25:00|10785.1|10784.2|10784.7|10783.8|10786.8|10785.9|10782.3|10781.5|274
1722501000000|2024-08-01 08:30:00|10784.6|10783.7|10785.2|10784.3|10786.5|10785.6|10784.4|10783.5|255
1722501300000|2024-08-01 08:35:00|10785.3|10784.4|10787|10786.1|10788.8|10787.9|10785.2|10784.3|401
1722501600000|2024-08-01 08:40:00|10787.3|10786|10789|10788.1|10790.2|10789.3|10787.2|10786|383
1722501900000|2024-08-01 08:45:00|10789.1|10788.2|10788.7|10788.1|10791.3|10790.4|10788.4|10787.5|289
1722502200000|2024-08-01 08:50:00|10788.5|10787.9|10786.4|10785.8|10788.7|10788.1|10786|10785.1|329
1722502500000|2024-08-01 08:55:00|10786.3|10785.7|10784.9|10784|10786.8|10786.2|10784.8|10784|198
1722502800000|2024-08-01 09:00:00|10784.7|10783.8|10781.6|10781|10784.7|10783.9|10781.6|10780.8|249
1722503100000|2024-08-01 09:05:00|10781.7|10781.1|10780.5|10779.9|10782.1|10781.5|10778.9|10778|225
1722503400000|2024-08-01 09:10:00|10780.6|10780|10783.8|10782.9|10783.8|10782.9|10780|10779.4|193
1722503700000|2024-08-01 09:15:00|10783.9|10783|10782.8|10781.9|10786.4|10785.5|10782.5|10781.9|252
1722504000000|2024-08-01 09:20:00|10782.7|10781.8|10781.7|10781.1|10783.3|10782.7|10780.3|10779.7|155
1722504300000|2024-08-01 09:25:00|10781.8|10781.2|10782.7|10781.8|10783.7|10782.8|10780.7|10780.1|215
1722504600000|2024-08-01 09:30:00|10782.8|10781.9|10782|10781.4|10785.1|10784.2|10782|10781.3|180
1722504900000|2024-08-01 09:35:00|10781.9|10781.3|10785.6|10784.7|10786|10785.1|10781.9|10781.3|171
1722505200000|2024-08-01 09:40:00|10785.4|10784.5|10783.5|10782.9|10786.5|10785.9|10783.4|10782.7|141
1722505500000|2024-08-01 09:45:00|10783.6|10783|10781.6|10781|10784|10783.4|10780.5|10779.9|142
1722505800000|2024-08-01 09:50:00|10781.4|10780.8|10782.1|10781.5|10783.6|10783|10781.2|10780.6|202
1722506100000|2024-08-01 09:55:00|10782|10781.4|10778.1|10777.5|10783.3|10782.4|10777.7|10777.1|263
1722506400000|2024-08-01 10:00:00|10778.2|10777.6|10780.5|10779.9|10780.5|10779.9|10778.2|10777.6|166
1722506700000|2024-08-01 10:05:00|10780.7|10780.1|10782|10781.4|10782.8|10782.1|10780.1|10779.5|135
1722507000000|2024-08-01 10:10:00|10782.1|10781.5|10785.2|10784.6|10785.7|10785.1|10782.1|10781.4|171
1722507300000|2024-08-01 10:15:00|10785.1|10784.5|10786.6|10786|10787.4|10786.8|10784.8|10784.2|130
1722507600000|2024-08-01 10:20:00|10786.5|10785.9|10789|10788.4|10789|10788.4|10786.5|10785.7|115
1722507900000|2024-08-01 10:25:00|10789.1|10788.5|10787.7|10786.8|10789.5|10788.9|10787.4|10786.7|95
1722508200000|2024-08-01 10:30:00|10787.6|10786.7|10788.4|10787.8|10788.7|10788.1|10787.5|10786.7|109
1722508500000|2024-08-01 10:35:00|10788.5|10787.9|10789.1|10788.5|10789.2|10788.6|10788.2|10787.6|68
1722508800000|2024-08-01 10:40:00|10789.2|10788.6|10788.2|10787.3|10789.9|10789.3|10787.6|10787|109
1722509100000|2024-08-01 10:45:00|10788|10787.1|10784.1|10783.5|10788.5|10787.6|10783.9|10783.3|165
1722509400000|2024-08-01 10:50:00|10784.2|10783.6|10782|10781.1|10784.2|10783.6|10781.5|10780.6|248
1722509700000|2024-08-01 10:55:00|10781.8|10780.9|10785.1|10783.7|10785.3|10784.7|10780.8|10780.2|186
1722510000000|2024-08-01 11:00:00|10785.2|10783.9|10788.5|10787.6|10789.3|10788.4|10781.1|10780.2|485
1722510300000|2024-08-01 11:05:00|10788.4|10787.5|10792.6|10792|10793.3|10792.6|10786.5|10785.9|276
1722510600000|2024-08-01 11:10:00|10792.7|10792.1|10795.2|10794.6|10795.3|10794.7|10791.5|10790.9|263
1722510900000|2024-08-01 11:15:00|10795.1|10794.5|10793.3|10792.7|10796.2|10795.6|10793.2|10792.5|219
1722511200000|2024-08-01 11:20:00|10792.9|10792.3|10793.5|10792.6|10794.1|10793.3|10791.4|10790.8|213
1722511500000|2024-08-01 11:25:00|10793.4|10792.5|10791.5|10790.9|10793.6|10792.7|10789.7|10789.1|212
1722511800000|2024-08-01 11:30:00|10791.4|10790.8|10791.3|10790.4|10793.6|10793|10791.1|10790.4|194
1722512100000|2024-08-01 11:35:00|10791.4|10790.5|10788.8|10787.9|10792.1|10791.4|10788.8|10787.9|226
1722512400000|2024-08-01 11:40:00|10788.4|10787.5|10792.5|10791.6|10792.6|10791.8|10786.4|10785.5|245
1722512700000|2024-08-01 11:45:00|10792.6|10791.7|10790.5|10789.6|10793.2|10792.6|10790.5|10789.6|208
1722513000000|2024-08-01 11:50:00|10790.6|10789.7|10792.4|10791.8|10794.2|10793.6|10790.5|10789.6|220
1722513300000|2024-08-01 11:55:00|10792.3|10791.7|10792.2|10791.6|10795.3|10794.7|10790.9|10790.3|264
1722513600000|2024-08-01 12:00:00|10792.3|10791.7|10791.1|10790.2|10792.5|10791.9|10787.4|10786.5|355
1722513900000|2024-08-01 12:05:00|10791|10790.1|10789.3|10788.7|10792.2|10791.3|10787.5|10786.9|319
1722514200000|2024-08-01 12:10:00|10789.4|10788.8|10789.1|10788.5|10790.5|10789.9|10787.5|10786.9|260
1722514500000|2024-08-01 12:15:00|10789.2|10788.6|10791|10790.4|10793.3|10792.7|10788.9|10788.3|281
1722514800000|2024-08-01 12:20:00|10790.9|10790.3|10795.3|10794.7|10795.5|10794.9|10790.4|10789.8|363
1722515100000|2024-08-01 12:25:00|10795.2|10794.6|10792.5|10789.7|10795.8|10795.2|10791|10789.7|279
1722515400000|2024-08-01 12:30:00|10792.6|10789.6|10805.5|10804.9|10808.8|10808.2|10792.3|10789.5|919
1722515700000|2024-08-01 12:35:00|10805.7|10804.6|10799.9|10799|10807.6|10807|10799.8|10798.9|608
1722516000000|2024-08-01 12:40:00|10799.8|10798.9|10795.9|10795.3|10801.5|10800.8|10795.7|10795|502
1722516300000|2024-08-01 12:45:00|10795.8|10795.2|10796.9|10796.3|10799.9|10799.3|10795.7|10794.9|359
1722516600000|2024-08-01 12:50:00|10797.2|10796.6|10799.6|10798.7|10800|10799.3|10795.5|10794.7|257
1722516900000|2024-08-01 12:55:00|10799.8|10799.2|10796.8|10796.2|10800.2|10799.4|10795.8|10795.2|341
1722517200000|2024-08-01 13:00:00|10796.7|10796.1|10793.4|10792.8|10796.8|10796.2|10791.5|10790.6|417
1722517500000|2024-08-01 13:05:00|10793.5|10792.9|10788.5|10787.9|10794|10793.4|10788.5|10787.7|437
1722517800000|2024-08-01 13:10:00|10788.6|10788|10789.5|10788.6|10792.5|10791.9|10788.1|10787.4|364
1722518100000|2024-08-01 13:15:00|10789.4|10788.5|10790.5|10789.9|10791.8|10790.9|10787.5|10786.8|478
1722518400000|2024-08-01 13:20:00|10790.6|10790|10792.9|10792.3|10793.3|10792.7|10788.6|10788|314
1722518700000|2024-08-01 13:25:00|10793|10792.1|10792.4|10791.8|10794.5|10793.9|10791.2|10790.6|327
1722519000000|2024-08-01 13:30:00|10792.3|10791.7|10797|10796.4|10797.2|10796.6|10791.9|10791.3|390
1722519300000|2024-08-01 13:35:00|10796.9|10796.3|10800.2|10799.6|10800.3|10799.7|10795.5|10794.9|346
1722519600000|2024-08-01 13:40:00|10800.1|10799.5|10801.6|10799.4|10803.6|10802.8|10799.6|10799|220
1722519900000|2024-08-01 13:45:00|10802.6|10797.9|10804.7|10804.1|10806.3|10805.7|10800.9|10797.9|387
1722520200000|2024-08-01 13:50:00|10804.5|10803.9|10804.4|10803.8|10805.5|10804.9|10803.1|10802.2|310
1722520500000|2024-08-01 13:55:00|10804.5|10803.9|10804.5|10801.9|10806.6|10805.9|10803.1|10800.7|376
1722520800000|2024-08-01 14:00:00|10809.4|10804.8|10816.6|10816|10819.5|10817.7|10809.4|10804.8|922
1722521100000|2024-08-01 14:05:00|10816.5|10815.9|10813.6|10812.7|10818.4|10817.6|10813.2|10812.3|685
1722521400000|2024-08-01 14:10:00|10813.7|10812.8|10810.9|10810|10815.3|10814.5|10808|10807.1|604
1722521700000|2024-08-01 14:15:00|10810.6|10809.7|10804.1|10803.5|10810.6|10809.7|10803.7|10803.1|465
1722522000000|2024-08-01 14:20:00|10804.3|10803.7|10797.9|10797.3|10804.8|10804.2|10797.2|10796.6|553
1722522300000|2024-08-01 14:25:00|10798|10797.4|10801.1|10800.2|10802.5|10801.6|10796.2|10795.6|654
1722522600000|2024-08-01 14:30:00|10801.5|10800.6|10801.6|10801|10804.9|10804|10801|10800.1|521
1722522900000|2024-08-01 14:35:00|10801.5|10800.9|10800.4|10799.5|10801.7|10801.1|10799.1|10798.2|418
1722523200000|2024-08-01 14:40:00|10800.5|10799.6|10797.4|10796.5|10800.5|10799.9|10795.7|10794.8|478
1722523500000|2024-08-01 14:45:00|10797.5|10796.6|10790.3|10789.4|10797.7|10796.8|10787.8|10786.9|626
1722523800000|2024-08-01 14:50:00|10790.2|10789.6|10790|10789.1|10795|10794.1|10789|10788.1|661
1722524100000|2024-08-01 14:55:00|10789.9|10789|10792.5|10791.9|10794.9|10794|10789.9|10789|591
1722524400000|2024-08-01 15:00:00|10792.7|10792.1|10790.5|10789.9|10795|10794.4|10790.2|10789.6|501
1722524700000|2024-08-01 15:05:00|10790.6|10790|10788.8|10788.2|10793.7|10793.1|10787.4|10786.8|457
1722525000000|2024-08-01 15:10:00|10788.6|10788|10786.6|10786|10789.9|10789.3|10786.4|10785.8|440
1722525300000|2024-08-01 15:15:00|10786.5|10785.9|10788.4|10787.8|10789.5|10788.9|10786.4|10785.8|363
1722525600000|2024-08-01 15:20:00|10788.5|10787.9|10785.8|10785.2|10789.5|10788.9|10784|10783.3|474
1722525900000|2024-08-01 15:25:00|10785.6|10785|10785.5|10784.6|10788|10787.1|10785.2|10784.3|417
1722526200000|2024-08-01 15:30:00|10785.8|10784.9|10787.8|10786.9|10789.3|10788.4|10784.7|10783.8|386
1722526500000|2024-08-01 15:35:00|10788|10787.1|10787.8|10786.9|10789.3|10788.4|10786.7|10785.8|322
1722526800000|2024-08-01 15:40:00|10787.7|10786.8|10786.6|10786|10787.9|10787|10785.6|10785|283
1722527100000|2024-08-01 15:45:00|10786.5|10785.9|10789.7|10789.1|10790.3|10789.4|10785.6|10784.7|265
1722527400000|2024-08-01 15:50:00|10789.8|10789.2|10791.2|10790.3|10793.2|10792.3|10789.6|10788.9|335
1722527700000|2024-08-01 15:55:00|10791.1|10790.2|10789|10788.4|10791.8|10791.1|10788.9|10788.2|293
1722528000000|2024-08-01 16:00:00|10789.1|10788.5|10791.4|10790.8|10791.5|10790.9|10788.4|10787.6|318
1722528300000|2024-08-01 16:05:00|10791.5|10790.9|10793.3|10792.7|10795.1|10794.5|10791.4|10790.8|319
1722528600000|2024-08-01 16:10:00|10793.4|10792.8|10793.1|10792.5|10793.6|10793|10791.2|10790.3|249
1722528900000|2024-08-01 16:15:00|10793.2|10792.3|10796.1|10795.5|10796.5|10795.8|10793|10792.3|314
1722529200000|2024-08-01 16:20:00|10795.9|10795.3|10789.8|10789.2|10797|10796.4|10789.7|10789.1|356
1722529500000|2024-08-01 16:25:00|10790.1|10789.5|10791.3|10790.7|10792.3|10791.7|10789.3|10788.4|340
1722529800000|2024-08-01 16:30:00|10791.4|10790.8|10789.8|10789.2|10791.5|10790.9|10789.4|10788.5|324
1722530100000|2024-08-01 16:35:00|10790.2|10789.6|10787.4|10786.5|10790.8|10790.1|10787.3|10786.5|304
1722530400000|2024-08-01 16:40:00|10787.2|10786.3|10785.2|10784.3|10788|10787.1|10784.7|10783.8|337
1722530700000|2024-08-01 16:45:00|10785.1|10784.2|10784.4|10783.5|10785.9|10785.2|10783.7|10782.8|291
1722531000000|2024-08-01 16:50:00|10784.5|10783.6|10783.9|10783|10784.7|10783.8|10780.8|10779.9|273
1722531300000|2024-08-01 16:55:00|10783.8|10782.9|10786.8|10785.9|10786.8|10785.9|10782.9|10782|300
1722531600000|2024-08-01 17:00:00|10786.9|10786|10787.5|10786.9|10789.1|10788.5|10785.2|10784.6|288
1722531900000|2024-08-01 17:05:00|10787.6|10787|10787|10786.4|10787.7|10787|10786.1|10785.5|225
1722532200000|2024-08-01 17:10:00|10787.1|10786.5|10788.5|10787.6|10788.7|10787.8|10786.3|10785.4|249
1722532500000|2024-08-01 17:15:00|10788.6|10787.7|10790.2|10789.3|10790.8|10789.9|10787.9|10787|222
1722532800000|2024-08-01 17:20:00|10790.3|10789.4|10789.6|10789|10790.5|10789.9|10788.9|10788.3|139
1722533100000|2024-08-01 17:25:00|10789.5|10788.9|10789.5|10788.9|10791|10790.4|10788.4|10787.8|172
1722533400000|2024-08-01 17:30:00|10789.3|10788.7|10789.6|10789|10789.8|10789.2|10787.7|10786.8|203
1722533700000|2024-08-01 17:35:00|10789.5|10788.9|10788.8|10787.9|10790.6|10790|10788.5|10787.7|171
1722534000000|2024-08-01 17:40:00|10788.7|10787.8|10788.7|10788.1|10789.4|10788.8|10787.8|10787.2|173
1722534300000|2024-08-01 17:45:00|10788.6|10788|10789.6|10789|10790.4|10789.8|10788.5|10787.9|180
1722534600000|2024-08-01 17:50:00|10789.5|10788.9|10792|10791.4|10792.5|10791.6|10789.1|10788.5|186
1722534900000|2024-08-01 17:55:00|10791.6|10791|10791.8|10791.2|10792.4|10791.7|10790.8|10790.2|241
1722535200000|2024-08-01 18:00:00|10791.9|10791.3|10790.4|10789.8|10792.2|10791.6|10790.2|10789.4|240
1722535500000|2024-08-01 18:05:00|10790.3|10789.7|10790.9|10790.3|10791.9|10791|10790.3|10789.7|181
1722535800000|2024-08-01 18:10:00|10790.7|10790.1|10788.7|10788.1|10790.8|10790.2|10787.9|10787.1|174
1722536100000|2024-08-01 18:15:00|10789.1|10788.5|10786.3|10785.7|10789.5|10788.9|10786.2|10785.6|147
1722536400000|2024-08-01 18:20:00|10786.4|10785.8|10786.2|10785.3|10788.5|10787.9|10785.6|10785|244
1722536700000|2024-08-01 18:25:00|10786.3|10785.4|10785.6|10785|10786.3|10785.4|10783.8|10783.2|196
1722537000000|2024-08-01 18:30:00|10785.4|10784.8|10785.8|10785.2|10786.1|10785.5|10784.7|10784.1|171
1722537300000|2024-08-01 18:35:00|10785.9|10785.3|10788.5|10787.6|10788.5|10787.6|10785.9|10785.3|180
1722537600000|2024-08-01 18:40:00|10788.4|10787.5|10786.1|10785.5|10789|10788.1|10785.2|10784.4|216
1722537900000|2024-08-01 18:45:00|10786.2|10785.6|10784.7|10784.1|10786.2|10785.6|10784.5|10783.9|136
1722538200000|2024-08-01 18:50:00|10784.6|10784|10784.9|10784|10786.6|10785.8|10783.3|10782.5|186
1722538500000|2024-08-01 18:55:00|10784.8|10783.9|10784.2|10783.6|10786.7|10786.1|10783.9|10783.1|258
1722538800000|2024-08-01 19:00:00|10784.1|10783.5|10785.4|10784.8|10785.8|10785.2|10782.9|10782.3|248
1722539100000|2024-08-01 19:05:00|10785.3|10784.7|10787.6|10787|10787.8|10787|10784.9|10784.3|251
1722539400000|2024-08-01 19:10:00|10787.5|10786.9|10788.4|10787.5|10789.5|10788.9|10787.2|10786.6|285
1722539700000|2024-08-01 19:15:00|10788.3|10787.7|10787.6|10787|10788.3|10787.7|10786.7|10786.1|241
1722540000000|2024-08-01 19:20:00|10787.8|10787.2|10789.4|10788.8|10789.7|10789.1|10787.6|10787|255
1722540300000|2024-08-01 19:25:00|10789.6|10789|10791.9|10791.3|10792|10791.4|10789.2|10788.6|208
1722540600000|2024-08-01 19:30:00|10791.7|10791.1|10793|10792.4|10793.7|10793.1|10791.7|10790.9|154
1722540900000|2024-08-01 19:35:00|10793.2|10792.6|10794.6|10794|10794.9|10794.3|10792|10791.4|139
1722541200000|2024-08-01 19:40:00|10794.8|10793.9|10792.1|10791.5|10794.8|10793.9|10792.1|10791.2|189
1722541500000|2024-08-01 19:45:00|10792.3|10791.7|10794.1|10793.2|10794.7|10793.8|10791.9|10791.3|168
1722541800000|2024-08-01 19:50:00|10794.2|10793.3|10791.2|10790.3|10795.9|10795.3|10790.6|10789.7|283
1722542100000|2024-08-01 19:55:00|10791.3|10790.4|10790.1|10789.5|10791.7|10791|10789.6|10789|268
1722542400000|2024-08-01 20:00:00|10790|10789.4|10789.3|10788.7|10790|10789.4|10787.9|10787.2|162
1722542700000|2024-08-01 20:05:00|10789.6|10788.6|10788.1|10787.2|10789.9|10789|10787.5|10786.6|115
1722543000000|2024-08-01 20:10:00|10787.9|10787|10787.8|10787.2|10788.7|10788|10787.6|10786.7|80
1722543300000|2024-08-01 20:15:00|10787.9|10787.3|10788.2|10787.3|10790|10789.1|10787.8|10787.2|58
1722543600000|2024-08-01 20:20:00|10788|10787.4|10787.2|10786.3|10788.2|10787.4|10786.8|10786.1|27
1722543900000|2024-08-01 20:25:00|10787.1|10786.5|10787.2|10786.3|10787.3|10786.7|10787|10786.1|39
1722544200000|2024-08-01 20:30:00|10787|10786.4|10788.6|10787.7|10788.7|10787.8|10786.9|10786.2|95
1722544500000|2024-08-01 20:35:00|10788.7|10787.8|10788.2|10787.3|10788.7|10787.8|10788.2|10787.3|53
1722544800000|2024-08-01 20:40:00|10788.3|10787.4|10788.8|10787.9|10788.8|10787.9|10787.3|10786.4|84
1722545100000|2024-08-01 20:45:00|10789|10788.1|10789.1|10788.2|10789.3|10788.4|10788.1|10787.2|81
1722545400000|2024-08-01 20:50:00|10789.3|10788.4|10790.1|10789.2|10790.3|10789.4|10789.2|10788.3|110
1722545700000|2024-08-01 20:55:00|10790.4|10788.9|10793.2|10790.2|10793.2|10790.8|10790.4|10788.9|180
1722546000000|2024-08-01 21:00:00|10795.1|10788.5|10795.4|10788.8|10795.4|10788.8|10795|10788.4|13
1722546300000|2024-08-01 21:05:00|10795.2|10788.6|10794.5|10787.9|10795.2|10788.6|10794.4|10787.8|34
1722546600000|2024-08-01 21:10:00|10794.4|10787.8|10795.1|10788.5|10795.1|10788.5|10794.4|10787.8|19
1722546900000|2024-08-01 21:15:00|10795|10788.4|10794.9|10788.3|10795.8|10789.2|10794.8|10788.2|44
1722547200000|2024-08-01 21:20:00|10795|10788.4|10794.6|10788.4|10795|10788.5|10794.6|10788.2|33
1722547500000|2024-08-01 21:25:00|10794.8|10788.6|10795.1|10788.5|10795.3|10788.7|10794.6|10788.4|13
1722547800000|2024-08-01 21:30:00|10795|10788.4|10795.5|10789.1|10795.7|10789.1|10793.5|10787.6|29
1722548100000|2024-08-01 21:35:00|10795.4|10789|10794.4|10790|10795.5|10790|10794.4|10789|5
1722548400000|2024-08-01 21:40:00|10794.3|10789|10794.6|10789|10795.5|10789.1|10794.3|10788.6|17
1722548700000|2024-08-01 21:45:00|10794.5|10789.1|10793.8|10790.1|10795.1|10790.2|10793.8|10788.9|16
1722549000000|2024-08-01 21:50:00|10794.6|10789.3|10793.9|10788.6|10794.6|10789.3|10793.9|10788.6|10
1722549300000|2024-08-01 21:55:00|10794|10788.8|10793.4|10790.1|10794.1|10790.4|10793.3|10788.8|17
1722549600000|2024-08-01 22:00:00|10793.7|10789.8|10792.7|10790.6|10794|10791.4|10792.1|10789.5|97
1722549900000|2024-08-01 22:05:00|10792.4|10790.9|10791.7|10790.8|10793.9|10792.9|10791.6|10790.7|80
1722550200000|2024-08-01 22:10:00|10791.8|10790.9|10791.7|10790.8|10792.8|10791.9|10791.6|10790.7|65
1722550500000|2024-08-01 22:15:00|10791.6|10790.7|10790.6|10789.7|10792.2|10791.3|10790.6|10789.7|133
1722550800000|2024-08-01 22:20:00|10790.5|10789.6|10790.1|10789.2|10791|10790.1|10789.7|10788.8|118
1722551100000|2024-08-01 22:25:00|10790.3|10789.4|10791.5|10790.6|10791.6|10790.7|10790.3|10789.4|68
1722551400000|2024-08-01 22:30:00|10791.1|10790.2|10790.1|10789.2|10792.1|10791.2|10790|10789.1|100
1722551700000|2024-08-01 22:35:00|10790.2|10789.3|10790|10789.1|10790.4|10789.5|10789.3|10788.4|145
1722552000000|2024-08-01 22:40:00|10789.8|10788.9|10788.5|10787.6|10789.9|10789|10788|10787.1|125
1722552300000|2024-08-01 22:45:00|10788.4|10787.5|10789.5|10788.6|10789.8|10788.9|10788.4|10787.5|82
1722552600000|2024-08-01 22:50:00|10789.6|10788.7|10789.7|10788.8|10789.7|10788.8|10788.9|10788|69
1722552900000|2024-08-01 22:55:00|10789.8|10788.9|10789.1|10788.2|10790.2|10789.3|10789|10788.1|72
1722553200000|2024-08-01 23:00:00|10789.2|10788.3|10789.6|10788.7|10790|10789.3|10788.8|10788.1|57
1722553500000|2024-08-01 23:05:00|10789.5|10788.6|10789.5|10788.9|10790.2|10789.3|10788.6|10787.7|54
1722553800000|2024-08-01 23:10:00|10789.6|10789|10790.9|10790|10791.2|10790.4|10789.6|10789|74
1722554100000|2024-08-01 23:15:00|10791|10790.1|10789.6|10788.7|10791.1|10790.4|10788.9|10788.1|84
1722554400000|2024-08-01 23:20:00|10789.9|10789|10790.5|10789.9|10791.2|10790.3|10789.9|10789|70
1722554700000|2024-08-01 23:25:00|10790.6|10790|10790.5|10789.9|10791|10790.3|10789.5|10788.7|61
1722555000000|2024-08-01 23:30:00|10790.4|10789.8|10790.6|10789.7|10790.8|10789.9|10790.4|10789.5|65
1722555300000|2024-08-01 23:35:00|10790.5|10789.6|10792.1|10791.2|10792.4|10791.5|10790|10789.1|148
1722555600000|2024-08-01 23:40:00|10791.9|10791|10791.9|10791|10792.3|10791.4|10791.6|10790.7|77
1722555900000|2024-08-01 23:45:00|10792.1|10791.2|10789.6|10788.7|10792.2|10791.3|10789|10788.1|96
1722556200000|2024-08-01 23:50:00|10789.5|10788.6|10788|10787.1|10789.5|10788.6|10787.5|10786.6|84
1722556500000|2024-08-01 23:55:00|10787.9|10787|10786.8|10786.2|10787.9|10787|10786.6|10785.8|100
1722556800000|2024-08-02 00:00:00|10786.7|10786.1|10783.6|10782.7|10786.8|10786.1|10783.5|10782.6|187
1722557100000|2024-08-02 00:05:00|10783.5|10782.9|10784.6|10783.7|10785|10784.1|10782.3|10781.4|167
1722557400000|2024-08-02 00:10:00|10784.7|10783.8|10785.2|10784.3|10785.3|10784.4|10784.2|10783.3|147
1722557700000|2024-08-02 00:15:00|10785.1|10784.2|10784.5|10783.6|10785.7|10784.8|10783.8|10782.9|190
1722558000000|2024-08-02 00:20:00|10784.6|10783.7|10785.1|10784.2|10785.5|10784.6|10784.2|10783.3|161
1722558300000|2024-08-02 00:25:00|10784.7|10783.8|10789.5|10788.6|10789.6|10788.7|10784.4|10783.5|192
1722558600000|2024-08-02 00:30:00|10789.4|10788.9|10790|10789.4|10790.2|10789.6|10787.9|10787|194
1722558900000|2024-08-02 00:35:00|10789.9|10789.3|10789.6|10788.7|10791.2|10790.5|10789.1|10788.2|160
1722559200000|2024-08-02 00:40:00|10789.5|10788.6|10789.6|10788.7|10790.6|10790|10788.9|10788.3|128
1722559500000|2024-08-02 00:45:00|10789.5|10788.6|10790.5|10789.9|10792.5|10791.6|10789.4|10788.5|162
1722559800000|2024-08-02 00:50:00|10790.9|10790.3|10791.1|10790.5|10792.4|10791.8|10790.3|10789.4|162
1722560100000|2024-08-02 00:55:00|10791.4|10790.8|10791.5|10790.6|10793.1|10792.4|10791.1|10790.3|147
1722560400000|2024-08-02 01:00:00|10791.4|10790.5|10790.7|10789.8|10791.5|10790.8|10789.1|10788.2|168
1722560700000|2024-08-02 01:05:00|10790.8|10789.9|10792.2|10791.6|10792.2|10791.6|10790.1|10789.2|171
1722561000000|2024-08-02 01:10:00|10792.3|10791.7|10791.6|10790.7|10792.4|10791.8|10790.7|10789.8|106
1722561300000|2024-08-02 01:15:00|10791.5|10790.6|10791|10790.1|10792.4|10791.5|10790.5|10789.6|166
1722561600000|2024-08-02 01:20:00|10791.1|10790.2|10789.6|10788.7|10791.2|10790.3|10789|10788.1|118
1722561900000|2024-08-02 01:25:00|10789.7|10788.8|10790.5|10789.6|10790.5|10789.6|10789.2|10788.3|92
1722562200000|2024-08-02 01:30:00|10790.6|10789.7|10789.5|10788.9|10790.7|10789.8|10788.2|10787.6|103
1722562500000|2024-08-02 01:35:00|10789.4|10788.8|10791.1|10790.5|10791.3|10790.7|10789|10788.1|111
1722562800000|2024-08-02 01:40:00|10791.2|10790.6|10793.2|10792.3|10793.2|10792.3|10791.2|10790.6|111
1722563100000|2024-08-02 01:45:00|10793.1|10792.2|10791.5|10790.9|10794.2|10793.6|10791.5|10790.6|103
1722563400000|2024-08-02 01:50:00|10791.3|10790.7|10792.1|10791.5|10792.7|10791.9|10790.4|10789.5|158
1722563700000|2024-08-02 01:55:00|10792|10791.4|10791.1|10790.5|10792.2|10791.6|10790.6|10790|154
1722564000000|2024-08-02 02:00:00|10791.3|10790.7|10788|10787.4|10791.7|10791.1|10787.8|10786.9|162
1722564300000|2024-08-02 02:05:00|10788.1|10787.5|10789.2|10788.6|10789.2|10788.6|10787.4|10786.8|124
1722564600000|2024-08-02 02:10:00|10789.1|10788.5|10788.5|10787.6|10789.7|10788.8|10788|10787.4|152
1722564900000|2024-08-02 02:15:00|10788.6|10787.7|10788|10787.4|10790|10789.4|10787.5|10786.9|166
1722565200000|2024-08-02 02:20:00|10787.9|10787.3|10786.7|10786.1|10788|10787.4|10785.1|10784.2|288
1722565500000|2024-08-02 02:25:00|10786.8|10786.2|10787.9|10787.3|10788.5|10787.9|10785.8|10784.9|237
1722565800000|2024-08-02 02:30:00|10788|10787.4|10788.5|10787.9|10789.3|10788.7|10787.4|10786.8|193
1722566100000|2024-08-02 02:35:00|10788.7|10788.1|10788.7|10788.1|10790.1|10789.5|10788.1|10787.5|133
1722566400000|2024-08-02 02:40:00|10788.8|10787.9|10788.4|10787.8|10789.2|10788.6|10787.4|10786.6|151
1722566700000|2024-08-02 02:45:00|10788.5|10787.9|10787.9|10787.3|10789.1|10788.5|10787.5|10786.9|112
1722567000000|2024-08-02 02:50:00|10788|10787.4|10790.3|10789.7|10790.6|10790|10787.8|10787.2|125
1722567300000|2024-08-02 02:55:00|10790.1|10789.5|10790.6|10790|10792.1|10791.5|10790.1|10789.5|89
1722567600000|2024-08-02 03:00:00|10790.7|10790.1|10792.5|10791.6|10792.6|10791.7|10790.5|10789.9|85
1722567900000|2024-08-02 03:05:00|10792.6|10791.7|10792.5|10791.9|10792.9|10792.1|10791.8|10791.1|107
1722568200000|2024-08-02 03:10:00|10792.6|10792|10793.6|10793|10794.1|10793.3|10791.9|10791.3|133
1722568500000|2024-08-02 03:15:00|10793.5|10792.9|10793.6|10793|10793.9|10793.2|10792.9|10792.3|67
1722568800000|2024-08-02 03:20:00|10793.5|10792.9|10795.1|10794.5|10795.5|10794.9|10793.4|10792.6|117
1722569100000|2024-08-02 03:25:00|10795|10794.4|10794.1|10793.2|10795.2|10794.4|10793.6|10792.7|82
1722569400000|2024-08-02 03:30:00|10794|10793.1|10794.3|10793.7|10795.7|10794.8|10793.4|10792.8|92
1722569700000|2024-08-02 03:35:00|10794.4|10793.8|10793.4|10792.8|10795.1|10794.5|10793.1|10792.5|99
1722570000000|2024-08-02 03:40:00|10793.3|10792.7|10792.5|10791.9|10793.5|10792.9|10792.2|10791.3|77
1722570300000|2024-08-02 03:45:00|10792.4|10791.8|10793.3|10792.4|10793.5|10792.9|10792.4|10791.8|82
1722570600000|2024-08-02 03:50:00|10792.9|10792.3|10792.9|10792.3|10793.9|10793.3|10792.8|10792.2|71
1722570900000|2024-08-02 03:55:00|10793|10792.4|10793.4|10792.8|10793.7|10793.1|10792.9|10792.3|83
1722571200000|2024-08-02 04:00:00|10793.5|10792.9|10793.9|10793.3|10793.9|10793.3|10792.7|10792.1|99
1722571500000|2024-08-02 04:05:00|10794.3|10793.7|10794|10793.4|10794.7|10794.1|10793.8|10793.2|54
1722571800000|2024-08-02 04:10:00|10793.9|10793.3|10794.8|10794.2|10794.9|10794.3|10793.3|10792.7|77
1722572100000|2024-08-02 04:15:00|10794.9|10794.3|10796.8|10796.2|10797.2|10796.6|10794.8|10794.2|88
1722572400000|2024-08-02 04:20:00|10796.9|10796.3|10797.5|10796.9|10797.6|10797|10796.7|10796.1|51
1722572700000|2024-08-02 04:25:00|10797.4|10796.8|10797.4|10796.8|10797.4|10796.8|10797|10796.4|66
1722573000000|2024-08-02 04:30:00|10797.5|10796.9|10797.9|10797.3|10799.2|10798.4|10796.4|10795.8|108
1722573300000|2024-08-02 04:35:00|10798.3|10797.7|10796.2|10795.6|10798.5|10797.9|10795.7|10795.1|89
1722573600000|2024-08-02 04:40:00|10796.1|10795.5|10796|10795.1|10796.5|10795.9|10795.1|10794.5|109
1722573900000|2024-08-02 04:45:00|10796.1|10795.2|10796|10795.1|10796.3|10795.7|10795.5|10794.9|83
1722574200000|2024-08-02 04:50:00|10796.1|10795.2|10795.9|10795.3|10796.5|10795.9|10795.5|10794.9|79
1722574500000|2024-08-02 04:55:00|10795.8|10795.2|10797.9|10797.3|10798.1|10797.4|10795.8|10795.2|102
1722574800000|2024-08-02 05:00:00|10798|10797.4|10798|10797.4|10798.1|10797.5|10797.3|10796.6|135
1722575100000|2024-08-02 05:05:00|10798.1|10797.5|10798.8|10798.2|10799.6|10799|10798.1|10797.5|91
1722575400000|2024-08-02 05:10:00|10798.7|10798.1|10798|10797.4|10800.5|10799.9|10797.8|10797.1|158
1722575700000|2024-08-02 05:15:00|10798.1|10797.5|10799.5|10798.6|10800|10799.4|10798.1|10797.5|103
1722576000000|2024-08-02 05:20:00|10799.4|10798.8|10798.1|10797.5|10799.4|10798.8|10797.4|10796.6|149
1722576300000|2024-08-02 05:25:00|10798.2|10797.6|10798.5|10797.6|10798.7|10797.9|10797.7|10796.8|135
1722576600000|2024-08-02 05:30:00|10798.4|10797.8|10797.2|10796.3|10798.5|10797.9|10797|10796.1|120
1722576900000|2024-08-02 05:35:00|10797.4|10796.5|10796.8|10795.9|10797.4|10796.5|10796|10795.1|120
1722577200000|2024-08-02 05:40:00|10796.9|10796.2|10798.8|10797.9|10799.2|10798.5|10796.9|10796.2|131
1722577500000|2024-08-02 05:45:00|10799|10798.1|10800|10799.1|10800.6|10799.7|10798.8|10798.1|172
1722577800000|2024-08-02 05:50:00|10799.9|10799|10800.6|10799.7|10801.8|10800.9|10799.7|10798.8|226
1722578100000|2024-08-02 05:55:00|10800.5|10799.6|10804.7|10803.8|10804.7|10803.8|10800.5|10799.6|255
1722578400000|2024-08-02 06:00:00|10804.5|10803.9|10802.9|10802.3|10804.6|10804|10801.8|10801|431
1722578700000|2024-08-02 06:05:00|10802.7|10802.1|10804.3|10803.7|10804.3|10803.7|10802|10801.2|306
1722579000000|2024-08-02 06:10:00|10805|10804.1|10808|10807.1|10808.7|10807.9|10804.2|10803.5|244
1722579300000|2024-08-02 06:15:00|10807.9|10807.3|10804.2|10803.6|10809.2|10808.5|10803.9|10803|305
1722579600000|2024-08-02 06:20:00|10804.3|10803.7|10805.5|10804.9|10805.7|10805.1|10803|10802.1|249
1722579900000|2024-08-02 06:25:00|10805.4|10804.8|10804.5|10803.6|10806.6|10806|10803.7|10802.9|165
1722580200000|2024-08-02 06:30:00|10804.3|10803.7|10802.8|10802.2|10805.8|10805.1|10802|10801.1|243
1722580500000|2024-08-02 06:35:00|10802.7|10802.1|10800.7|10800.1|10805.2|10804.6|10799.8|10798.9|293
1722580800000|2024-08-02 06:40:00|10800.4|10799.8|10801.4|10800.5|10802.3|10801.7|10799.9|10799.1|310
1722581100000|2024-08-02 06:45:00|10801.5|10800.6|10799|10798.4|10801.5|10800.9|10797.7|10796.8|307
1722581400000|2024-08-02 06:50:00|10798.9|10798.3|10795.7|10794.8|10800.2|10799.5|10794.1|10793.2|346
1722581700000|2024-08-02 06:55:00|10795.6|10794.7|10796.7|10795.8|10796.8|10795.9|10793.3|10792.5|355
1722582000000|2024-08-02 07:00:00|10796.6|10796|10786.6|10786|10796.6|10796|10786.5|10785.9|558
1722582300000|2024-08-02 07:05:00|10786.7|10786.1|10792.7|10792.1|10794.7|10794|10786.7|10786.1|494
1722582600000|2024-08-02 07:10:00|10792.5|10791.9|10796.3|10795.7|10797.1|10796.5|10790.8|10789.9|438
1722582900000|2024-08-02 07:15:00|10796.5|10795.9|10793|10792.4|10797.5|10796.6|10790.6|10789.8|394
1722583200000|2024-08-02 07:20:00|10793.1|10792.5|10795.3|10794.7|10795.5|10794.7|10791.7|10790.8|495
1722583500000|2024-08-02 07:25:00|10795.4|10794.8|10795.8|10795.2|10796.8|10796.2|10792.5|10791.9|394
1722583800000|2024-08-02 07:30:00|10796|10795.1|10796.8|10796.2|10798|10797.1|10794.8|10794.1|311
1722584100000|2024-08-02 07:35:00|10797.2|10796.6|10795.1|10794.5|10797.2|10796.6|10792|10791.3|381
1722584400000|2024-08-02 07:40:00|10795.3|10794.7|10798.2|10797.6|10799.2|10798.6|10794.5|10793.9|403
1722584700000|2024-08-02 07:45:00|10798.3|10797.7|10799.8|10798.9|10800.8|10800.2|10796.8|10795.9|379
1722585000000|2024-08-02 07:50:00|10799.7|10798.8|10801.8|10801.2|10803.4|10802.5|10799.6|10798.7|401
1722585300000|2024-08-02 07:55:00|10801.6|10801|10804.6|10803.7|10804.7|10803.8|10800.2|10799.3|407
1722585600000|2024-08-02 08:00:00|10804.7|10803.8|10808.2|10807.6|10809.6|10809|10804.1|10803.4|526
1722585900000|2024-08-02 08:05:00|10808.1|10807.5|10809.1|10808.2|10811|10810.4|10808|10807.4|354
1722586200000|2024-08-02 08:10:00|10809.2|10808.3|10806.2|10805.6|10809.2|10808.3|10805.7|10804.8|266
1722586500000|2024-08-02 08:15:00|10806.4|10805.5|10804.2|10803.6|10809.6|10809|10803.5|10802.9|294
1722586800000|2024-08-02 08:20:00|10804.3|10803.4|10808.7|10808.1|10809.2|10808.5|10803.5|10802.9|281
1722587100000|2024-08-02 08:25:00|10808.6|10808|10810.6|10810|10812|10811.2|10808.5|10807.9|300
1722587400000|2024-08-02 08:30:00|10810.5|10809.9|10812.4|10811.8|10814.2|10813.3|10809.4|10808.5|338
1722587700000|2024-08-02 08:35:00|10812.3|10811.7|10810.3|10809.7|10813|10812.4|10809.6|10809|188
1722588000000|2024-08-02 08:40:00|10809.7|10809.1|10809.2|10808.6|10810.8|10810.2|10808.2|10807.6|308
1722588300000|2024-08-02 08:45:00|10809.1|10808.5|10812.2|10811.6|10812.9|10812.3|10809|10808.4|240
1722588600000|2024-08-02 08:50:00|10812.3|10811.7|10814.1|10813.5|10814.3|10813.7|10811.3|10810.7|183
1722588900000|2024-08-02 08:55:00|10813.9|10813.3|10815|10814.1|10815.6|10815|10813.3|10812.7|300
1722589200000|2024-08-02 09:00:00|10815.1|10814.2|10817.9|10817.3|10818.7|10817.9|10815.1|10814.2|302
1722589500000|2024-08-02 09:05:00|10817.8|10817.2|10820.1|10819.2|10820.6|10819.8|10816.9|10816.3|230
1722589800000|2024-08-02 09:10:00|10819.9|10819.3|10821.6|10821|10822.1|10821.5|10817.7|10817.1|270
1722590100000|2024-08-02 09:15:00|10821.5|10820.9|10824|10823.4|10825.2|10824.6|10821.2|10820.6|344
1722590400000|2024-08-02 09:20:00|10824.1|10823.5|10824|10823.4|10824.6|10824|10822.2|10821.3|261
1722590700000|2024-08-02 09:25:00|10824.1|10823.5|10822.2|10821.3|10825.1|10824.5|10821.3|10820.4|271
1722591000000|2024-08-02 09:30:00|10822.1|10821.5|10822.5|10821.9|10822.7|10822.1|10820.4|10819.8|223
1722591300000|2024-08-02 09:35:00|10822.6|10822|10823.7|10823.1|10824.4|10823.8|10821.4|10820.8|225
1722591600000|2024-08-02 09:40:00|10823.6|10823|10818.9|10818.3|10824.5|10823.9|10818.9|10818.1|188
1722591900000|2024-08-02 09:45:00|10819|10818.4|10819.2|10818.6|10820|10819.4|10817.8|10816.9|242
1722592200000|2024-08-02 09:50:00|10818.8|10818.2|10820.1|10819.2|10820.9|10820.3|10817.7|10816.9|227
1722592500000|2024-08-02 09:55:00|10820|10819.1|10820.7|10820.1|10821.5|10820.8|10819.3|10818.5|285
1722592800000|2024-08-02 10:00:00|10820.8|10820.2|10821.5|10820.6|10823.1|10822.2|10820.6|10820|279
1722593100000|2024-08-02 10:05:00|10821.8|10820.9|10818.2|10817.6|10821.9|10821|10816.7|10815.9|326
1722593400000|2024-08-02 10:10:00|10818|10817.4|10819.2|10818.6|10819.8|10818.9|10816.1|10815.2|243
1722593700000|2024-08-02 10:15:00|10819.1|10818.5|10819.5|10818.9|10821.8|10821.2|10819|10818.4|192
1722594000000|2024-08-02 10:20:00|10819.4|10818.8|10821.3|10820.7|10822.1|10821.5|10818.3|10817.4|178
1722594300000|2024-08-02 10:25:00|10821.5|10820.9|10818.3|10817.7|10821.8|10821.2|10818|10817.4|220
1722594600000|2024-08-02 10:30:00|10818.5|10817.9|10819.2|10818.6|10820.5|10819.9|10817.9|10817.1|245
1722594900000|2024-08-02 10:35:00|10818.9|10818.3|10818.2|10817.6|10819.1|10818.4|10816.7|10816.1|186
1722595200000|2024-08-02 10:40:00|10818.1|10817.5|10818.4|10817.8|10820.4|10819.8|10817|10816.4|243
1722595500000|2024-08-02 10:45:00|10818.6|10818|10822.7|10822.1|10822.8|10822.2|10818.2|10817.6|201
1722595800000|2024-08-02 10:50:00|10822.6|10822|10823.3|10822.7|10824.1|10823.4|10821.3|10820.7|213
1722596100000|2024-08-02 10:55:00|10823.4|10822.8|10823.3|10822.7|10824.8|10824.2|10823.2|10822.6|151
1722596400000|2024-08-02 11:00:00|10823.4|10822.8|10826.9|10826.3|10827.3|10826.6|10823.4|10822.8|211
1722596700000|2024-08-02 11:05:00|10826.7|10826.1|10827.7|10827.1|10827.7|10827.1|10825.8|10825.1|166
1722597000000|2024-08-02 11:10:00|10827.6|10827|10829.8|10828.9|10830.1|10829.5|10827.3|10826.7|238
1722597300000|2024-08-02 11:15:00|10829.7|10829.1|10829.2|10828.6|10831.6|10831|10828.6|10827.7|257
1722597600000|2024-08-02 11:20:00|10829.1|10828.5|10833|10832.4|10833.4|10832.7|10829.1|10828.5|259
1722597900000|2024-08-02 11:25:00|10833.1|10832.5|10836.8|10836.2|10836.9|10836.3|10831.5|10830.9|247
1722598200000|2024-08-02 11:30:00|10836.7|10836.1|10834.7|10833.8|10837.7|10837.1|10834.4|10833.5|263
1722598500000|2024-08-02 11:35:00|10834.8|10833.9|10833.6|10833|10834.8|10833.9|10833.1|10832.3|212
1722598800000|2024-08-02 11:40:00|10833.5|10832.9|10833.7|10832.8|10834.4|10833.7|10832.5|10831.6|258
1722599100000|2024-08-02 11:45:00|10833.6|10832.7|10831.2|10830.6|10833.6|10832.8|10830.7|10829.8|263
1722599400000|2024-08-02 11:50:00|10831.1|10830.5|10831.2|10830.6|10832.1|10831.5|10830|10829.4|255
1722599700000|2024-08-02 11:55:00|10831.3|10830.7|10831.6|10831|10832.2|10831.6|10829.1|10828.5|257
1722600000000|2024-08-02 12:00:00|10831.9|10831.3|10835.4|10834.8|10835.6|10835|10831.5|10830.9|346
1722600300000|2024-08-02 12:05:00|10835.5|10834.9|10835.2|10834.6|10836.2|10835.5|10834.8|10833.9|294
1722600600000|2024-08-02 12:10:00|10835|10834.4|10833.9|10833|10835.7|10835.1|10833.8|10832.9|274
1722600900000|2024-08-02 12:15:00|10834.1|10833.3|10832.8|10832.2|10834.1|10833.5|10831.9|10831.3|264
1722601200000|2024-08-02 12:20:00|10832.9|10832.3|10832.3|10831.4|10833.8|10833.2|10829.6|10829|323
1722601500000|2024-08-02 12:25:00|10832.1|10831.2|10836.5|10830.5|10836.5|10834.3|10830.1|10829.4|382
1722601800000|2024-08-02 12:30:00|10836.4|10830.4|10857.7|10856.8|10874.1|10872.9|10836.4|10830.4|1846
1722602100000|2024-08-02 12:35:00|10857.9|10857|10850.1|10849.5|10863.9|10863.3|10845.9|10845.1|1460
1722602400000|2024-08-02 12:40:00|10850.4|10849.8|10864.9|10864.3|10866.1|10865.2|10850.4|10849.8|1255
1722602700000|2024-08-02 12:45:00|10865.1|10864.5|10880.4|10879.8|10880.5|10879.9|10863.8|10862.9|1090
1722603000000|2024-08-02 12:50:00|10880.7|10880.1|10892.9|10892|10893.8|10892.9|10880.2|10879.6|902
1722603300000|2024-08-02 12:55:00|10892.8|10891.9|10891.6|10890.7|10897.5|10896.6|10888.2|10887.3|884
1722603600000|2024-08-02 13:00:00|10891.5|10890.6|10889.9|10889.3|10891.5|10890.6|10884.8|10883.9|952
1722603900000|2024-08-02 13:05:00|10890|10889.4|10892.2|10891.3|10893.6|10892.9|10888.9|10888.1|807
1722604200000|2024-08-02 13:10:00|10892.6|10891.7|10892.2|10891.6|10894.4|10893.5|10890.6|10889.7|704
1722604500000|2024-08-02 13:15:00|10892.3|10891.4|10896.9|10896|10900.3|10899.7|10891.4|10890.8|733
1722604800000|2024-08-02 13:20:00|10896.6|10895.9|10897.2|10896.3|10900.4|10899.6|10895.4|10894.7|735
1722605100000|2024-08-02 13:25:00|10897.1|10896.2|10894.7|10893.8|10898.9|10898|10893.4|10892.8|690
1722605400000|2024-08-02 13:30:00|10894.2|10893.6|10891|10890.1|10896.3|10895.7|10890.4|10889.5|850
1722605700000|2024-08-02 13:35:00|10891.1|10890.2|10887.7|10887.1|10893.1|10892.5|10885.8|10884.9|728
1722606000000|2024-08-02 13:40:00|10887.6|10887|10892|10891.4|10893.6|10892.8|10886.5|10885.9|674
1722606300000|2024-08-02 13:45:00|10891.8|10891.2|10901.6|10900.7|10901.7|10900.8|10891.6|10890.7|607
1722606600000|2024-08-02 13:50:00|10901.5|10900.6|10901.6|10901|10902.6|10901.7|10899.3|10898.7|489
1722606900000|2024-08-02 13:55:00|10901.8|10900.9|10906|10905.1|10906.9|10906.2|10901.5|10900.8|494
1722607200000|2024-08-02 14:00:00|10906.1|10905.2|10908|10907.1|10909.1|10908.2|10901.8|10900.9|802
1722607500000|2024-08-02 14:05:00|10907.9|10907|10906.1|10905.5|10908.7|10908|10904.1|10903.4|736
1722607800000|2024-08-02 14:10:00|10905.9|10905.3|10909.2|10908.6|10911.1|10910.2|10900.5|10899.9|788
1722608100000|2024-08-02 14:15:00|10909.6|10909|10912.5|10911.6|10913.2|10912.6|10909.3|10908.4|796
1722608400000|2024-08-02 14:20:00|10912.4|10911.5|10912.4|10911.8|10916.5|10915.7|10910.7|10909.9|749
1722608700000|2024-08-02 14:25:00|10912.3|10911.7|10916.8|10916.2|10918.3|10917.5|10909.4|10908.8|662
1722609000000|2024-08-02 14:30:00|10916.9|10916.3|10912.3|10911.4|10918.1|10917.5|10909.8|10908.9|829
1722609300000|2024-08-02 14:35:00|10912.4|10911.5|10915.7|10915.1|10917.1|10916.2|10912.2|10911.3|695
1722609600000|2024-08-02 14:40:00|10915.8|10915.2|10917|10916.1|10917.4|10916.6|10911.5|10910.7|732
1722609900000|2024-08-02 14:45:00|10917.1|10916.2|10916.7|10916.1|10918.4|10917.7|10913.7|10912.9|688
1722610200000|2024-08-02 14:50:00|10916.6|10916|10923.5|10922.9|10924.3|10923.6|10915.7|10914.8|848
1722610500000|2024-08-02 14:55:00|10923.3|10922.7|10922.7|10922.1|10926.9|10926.3|10921.2|10920.6|737
1722610800000|2024-08-02 15:00:00|10922.8|10922.2|10919.6|10919|10924.8|10924.2|10919.2|10918.3|654
1722611100000|2024-08-02 15:05:00|10920|10919.4|10916.4|10915.8|10920.8|10920.2|10914.4|10913.5|625
1722611400000|2024-08-02 15:10:00|10916.3|10915.7|10919.7|10918.8|10921|10920.1|10916.1|10915.3|472
1722611700000|2024-08-02 15:15:00|10919.8|10918.9|10920.5|10919.9|10921.5|10920.6|10918.3|10917.4|465
1722612000000|2024-08-02 15:20:00|10920.4|10919.8|10921.7|10920.8|10922.6|10921.7|10916.5|10915.7|533
1722612300000|2024-08-02 15:25:00|10921.4|10920.5|10922.1|10921.2|10923.1|10922.2|10917.6|10917|604
1722612600000|2024-08-02 15:30:00|10922.2|10921.5|10918.2|10917.6|10923.6|10923|10917.6|10916.9|581
1722612900000|2024-08-02 15:35:00|10918.3|10917.7|10923.3|10922.7|10925.3|10924.6|10918.2|10917.6|506
1722613200000|2024-08-02 15:40:00|10923.5|10922.9|10923.8|10922.9|10924.2|10923.4|10922.2|10921.4|576
1722613500000|2024-08-02 15:45:00|10923.7|10923.1|10919|10918.1|10924.8|10924|10918.5|10917.7|519
1722613800000|2024-08-02 15:50:00|10918.9|10918|10916.7|10915.8|10919|10918.1|10914.9|10914.3|594
1722614100000|2024-08-02 15:55:00|10916.8|10915.9|10913.6|10913|10916.8|10915.9|10912.6|10911.8|357
1722614400000|2024-08-02 16:00:00|10913.5|10912.9|10906.1|10905.2|10913.6|10913|10903.8|10902.9|705
1722614700000|2024-08-02 16:05:00|10906.2|10905.3|10907.7|10906.8|10908.8|10908.1|10905.3|10904.4|655
1722615000000|2024-08-02 16:10:00|10907.5|10906.9|10906.6|10906|10909.1|10908.2|10905.2|10904.3|584
1722615300000|2024-08-02 16:15:00|10906.9|10906.4|10912.9|10912|10913.1|10912.3|10906.8|10906|509
1722615600000|2024-08-02 16:20:00|10912.8|10911.9|10913.2|10912.6|10913.9|10913.3|10911.9|10911|489
1722615900000|2024-08-02 16:25:00|10913.5|10912.5|10913.3|10912.4|10915.2|10914.3|10913|10912.1|357
1722616200000|2024-08-02 16:30:00|10913.2|10912.3|10913.7|10912.8|10914.9|10914|10913.1|10912.2|367
1722616500000|2024-08-02 16:35:00|10913.5|10912.6|10912.2|10911.6|10913.5|10912.6|10911.3|10910.4|308
1722616800000|2024-08-02 16:40:00|10912.1|10911.5|10910.2|10909.3|10913.3|10912.6|10909.8|10909|315
1722617100000|2024-08-02 16:45:00|10910.1|10909.2|10911.9|10911|10912.4|10911.7|10909.9|10909|410
1722617400000|2024-08-02 16:50:00|10912.3|10911.4|10912.7|10912.1|10915.3|10914.4|10911.6|10910.8|349
1722617700000|2024-08-02 16:55:00|10912.8|10912.2|10912.5|10911.6|10914.8|10914.2|10912.3|10911.6|308
1722618000000|2024-08-02 17:00:00|10912.8|10911.9|10914.7|10913.8|10915.6|10914.7|10912.5|10911.6|310
1722618300000|2024-08-02 17:05:00|10914.8|10913.9|10914.8|10913.9|10916|10915.1|10913.9|10913|295
1722618600000|2024-08-02 17:10:00|10914.9|10914|10910.3|10909.7|10914.9|10914.2|10909.7|10908.8|303
1722618900000|2024-08-02 17:15:00|10910.2|10909.6|10911.9|10911|10912.3|10911.4|10908.1|10907.5|301
1722619200000|2024-08-02 17:20:00|10912.1|10911.2|10909.6|10909|10913.1|10912.3|10909.3|10908.4|325
1722619500000|2024-08-02 17:25:00|10909.7|10909.1|10910.4|10909.5|10910.5|10909.7|10907.5|10906.9|270
1722619800000|2024-08-02 17:30:00|10910.5|10909.6|10910.8|10910.2|10911.9|10911.2|10909.3|10908.7|283
1722620100000|2024-08-02 17:35:00|10910.7|10910.1|10913.2|10912.3|10913.2|10912.3|10908.8|10907.9|292
1722620400000|2024-08-02 17:40:00|10913|10912.1|10913.1|10912.2|10913.5|10912.6|10911|10910.4|306
1722620700000|2024-08-02 17:45:00|10913.3|10912.4|10911.9|10911.3|10914.3|10913.4|10911.7|10910.9|271
1722621000000|2024-08-02 17:50:00|10911.8|10911.2|10910.7|10910.1|10913|10912.4|10910.5|10909.6|217
1722621300000|2024-08-02 17:55:00|10910.8|10910.2|10911.7|10910.8|10911.9|10911.2|10910.2|10909.3|258
1722621600000|2024-08-02 18:00:00|10911.6|10910.7|10910.6|10910|10912.8|10911.9|10910.6|10909.7|189
1722621900000|2024-08-02 18:05:00|10911.1|10910.2|10911.1|10910.2|10912.7|10911.8|10910.8|10909.9|176
1722622200000|2024-08-02 18:10:00|10911.2|10910.3|10911.4|10910.8|10911.9|10911|10910.7|10909.8|167
1722622500000|2024-08-02 18:15:00|10911.2|10910.6|10912.1|10911.5|10913.1|10912.5|10911|10910.2|158
1722622800000|2024-08-02 18:20:00|10912|10911.4|10911.9|10911.3|10914.1|10913.5|10911.7|10911.1|184
1722623100000|2024-08-02 18:25:00|10912|10911.4|10915.7|10915.1|10915.8|10915.1|10912|10911.3|229
1722623400000|2024-08-02 18:30:00|10915.6|10915|10914.3|10913.7|10917|10916.4|10914.3|10913.7|213
1722623700000|2024-08-02 18:35:00|10914.2|10913.6|10911.9|10911|10914.4|10913.8|10910.4|10909.8|197
1722624000000|2024-08-02 18:40:00|10912|10911.1|10913.4|10912.5|10913.8|10913.2|10911.2|10910.6|220
1722624300000|2024-08-02 18:45:00|10913.5|10912.6|10913.2|10912.6|10914.1|10913.4|10912|10911.4|275
1722624600000|2024-08-02 18:50:00|10913.3|10912.7|10914.4|10913.5|10914.4|10913.7|10912.1|10911.5|265
1722624900000|2024-08-02 18:55:00|10914.3|10913.4|10913.5|10912.6|10916|10915.4|10913.1|10912.4|252
1722625200000|2024-08-02 19:00:00|10913.4|10912.5|10911.8|10910.9|10913.5|10912.6|10910.8|10909.9|284
1722625500000|2024-08-02 19:05:00|10911.9|10911|10912.2|10911.3|10912.8|10911.9|10910.4|10909.5|268
1722625800000|2024-08-02 19:10:00|10912.1|10911.2|10911.4|10910.5|10912.3|10911.4|10911.2|10910.3|162
1722626100000|2024-08-02 19:15:00|10911.2|10910.3|10912.6|10912|10913.6|10912.7|10910.3|10909.6|178
1722626400000|2024-08-02 19:20:00|10912.7|10912.1|10914.4|10913.5|10914.5|10913.6|10912.6|10911.8|192
1722626700000|2024-08-02 19:25:00|10914.3|10913.4|10915.7|10915.1|10917.1|10916.2|10914.3|10913.4|204
1722627000000|2024-08-02 19:30:00|10915.8|10915.2|10915.3|10914.7|10916.3|10915.7|10914.7|10914.1|159
1722627300000|2024-08-02 19:35:00|10915.2|10914.6|10911.2|10910.6|10915.8|10915.2|10911.2|10910.4|173
1722627600000|2024-08-02 19:40:00|10911.4|10910.8|10911.7|10910.8|10911.8|10911.1|10910.2|10909.6|237
1722627900000|2024-08-02 19:45:00|10911.5|10910.6|10911.1|10910.5|10913.9|10913.3|10911|10910.1|235
1722628200000|2024-08-02 19:50:00|10910.9|10910.3|10913.2|10912.6|10913.6|10913|10910|10909.4|299
1722628500000|2024-08-02 19:55:00|10913.3|10912.7|10913|10912.4|10914.7|10914.1|10912.6|10912|266
1722628800000|2024-08-02 20:00:00|10913.2|10912.6|10914.1|10913.2|10914.1|10913.2|10912.3|10911.4|152
1722629100000|2024-08-02 20:05:00|10914.2|10913.3|10914.4|10913.5|10914.4|10913.5|10913.3|10912.4|55
1722629400000|2024-08-02 20:10:00|10914.5|10913.6|10913.4|10912.5|10915.4|10914.5|10913.2|10912.3|71
1722629700000|2024-08-02 20:15:00|10913.1|10912.2|10912.7|10911.8|10913.1|10912.2|10911.8|10910.9|68
1722630000000|2024-08-02 20:20:00|10912.8|10911.9|10911.3|10910.4|10912.9|10912|10911.1|10910.2|48
1722630300000|2024-08-02 20:25:00|10911.2|10910.3|10908.8|10907.9|10911.2|10910.3|10908.6|10907.7|88
1722630600000|2024-08-02 20:30:00|10908.9|10908|10909.7|10908.8|10910.3|10909.4|10908.6|10907.7|164
1722630900000|2024-08-02 20:35:00|10909.5|10908.6|10909.9|10909|10910|10909.1|10909.2|10908.3|149
1722631200000|2024-08-02 20:40:00|10910.1|10909.2|10911.4|10910.5|10911.4|10910.5|10909.4|10908.5|182
1722631500000|2024-08-02 20:45:00|10911.3|10910.4|10911|10910.1|10911.5|10910.6|10910.8|10909.9|144
1722631800000|2024-08-02 20:50:00|10911.1|10910.2|10911.3|10910.4|10912.8|10911.9|10911.1|10910.2|165
1722632100000|2024-08-02 20:55:00|10911.6|10910.1|10913.8|10907.7|10914|10911.5|10910.4|10907.6|150
1722801600000|2024-08-04 20:00:00|10926.2|10924.3|10926.5|10922|10926.5|10924.3|10924.9|10922|5
1722801900000|2024-08-04 20:05:00|10926.4|10922.4|10930.6|10918.6|10930.7|10922.4|10926.3|10918.6|6
1722802200000|2024-08-04 20:10:00|10930.2|10918.2|10925.1|10923.2|10930.2|10923.2|10925.1|10918.2|7
1722802500000|2024-08-04 20:15:00|10927|10922.4|10925.1|10923.2|10927|10923.2|10925.1|10922.4|2
1722802800000|2024-08-04 20:20:00|10927|10922.4|10927|10922.4|10927|10922.4|10927|10922.4|1
1722803100000|2024-08-04 20:25:00|10925.1|10923.2|10925.1|10923.2|10925.1|10923.2|10925.1|10923.2|1
1722803400000|2024-08-04 20:30:00|10926|10924.1|10925.1|10923.2|10926|10924.1|10925.1|10923.2|4
1722803700000|2024-08-04 20:35:00|10930.7|10918.7|10927.5|10922.1|10930.7|10923.2|10925.1|10918.7|3
1722804000000|2024-08-04 20:40:00|10926.4|10921.9|10926.4|10921.9|10926.4|10921.9|10926.4|10921.9|1
1722804300000|2024-08-04 20:45:00|10928.1|10922.1|10928.1|10922.1|10928.1|10922.4|10928.1|10922.1|3
1722804600000|2024-08-04 20:50:00|10930.4|10919.9|10928|10923|10930.4|10923|10928|10919.9|3
1722804900000|2024-08-04 20:55:00|10928.3|10922.7|10928.9|10922.1|10931.4|10923.5|10926|10918.8|9
1722805200000|2024-08-04 21:00:00|10928.3|10922.7|10925.1|10919.5|10928.3|10923.3|10921.6|10915|28
1722805500000|2024-08-04 21:05:00|10925.2|10919.4|10923.7|10918.6|10925.2|10919.4|10923.4|10918.1|36
1722805800000|2024-08-04 21:10:00|10923.9|10918.9|10923.4|10919.3|10925.9|10921.3|10923.3|10918.9|69
1722806100000|2024-08-04 21:15:00|10924.7|10919|10923.8|10919.2|10924.8|10919.9|10923.6|10919|35
1722806400000|2024-08-04 21:20:00|10923.7|10919.4|10923.5|10919.6|10923.9|10919.6|10921.5|10918.2|48
1722806700000|2024-08-04 21:25:00|10923.6|10919.4|10923.3|10919|10924|10919.5|10922.2|10917.2|48
1722807000000|2024-08-04 21:30:00|10923.2|10918.9|10923.7|10919.2|10924.1|10919.5|10922.2|10915.6|53
1722807300000|2024-08-04 21:35:00|10924.1|10919|10923.8|10919|10924.2|10919.4|10923.3|10918.6|48
1722807600000|2024-08-04 21:40:00|10924.2|10919.1|10923.5|10919.1|10924.5|10919.5|10923.5|10918.8|54
1722807900000|2024-08-04 21:45:00|10923.9|10919|10923.5|10918.7|10924.3|10919.6|10922.8|10918.5|56
1722808200000|2024-08-04 21:50:00|10922.7|10918.8|10923|10918.8|10923.9|10919.2|10922.7|10918.6|47
1722808500000|2024-08-04 21:55:00|10922.8|10918.9|10923.9|10919.4|10924.9|10919.6|10922.4|10918.3|67
1722808800000|2024-08-04 22:00:00|10924.4|10919.7|10912.4|10910.5|10924.7|10919.7|10910.6|10908.6|415
1722809100000|2024-08-04 22:05:00|10912.1|10910.8|10911.8|10910.6|10913.9|10912.6|10910.9|10909.4|165
1722809400000|2024-08-04 22:10:00|10912|10910.8|10912.5|10911.6|10913.1|10912|10911.3|10910.2|78
1722809700000|2024-08-04 22:15:00|10912.6|10911.7|10909.4|10908.5|10912.6|10911.7|10909.3|10908.4|99
1722810000000|2024-08-04 22:20:00|10909.5|10908.6|10908.9|10908|10909.8|10908.9|10908.9|10908|107
1722810300000|2024-08-04 22:25:00|10909.4|10908.5|10907.1|10906.2|10909.6|10908.7|10906.7|10905.8|106
1722810600000|2024-08-04 22:30:00|10907.2|10906.3|10907|10906.1|10907.6|10906.7|10906.2|10905.3|137
1722810900000|2024-08-04 22:35:00|10907.1|10906.2|10905.2|10904.3|10907.3|10906.4|10904.7|10903.8|120
1722811200000|2024-08-04 22:40:00|10905.3|10904.4|10905.6|10904.7|10907.1|10906.2|10905.3|10904.4|147
1722811500000|2024-08-04 22:45:00|10905.5|10904.6|10904.8|10903.9|10906.1|10905.2|10904.6|10903.7|95
1722811800000|2024-08-04 22:50:00|10904.9|10904|10904.4|10903.5|10904.9|10904|10903.4|10902.5|115
1722812100000|2024-08-04 22:55:00|10904.6|10903.7|10906.8|10905.9|10906.8|10905.9|10904.5|10903.6|146
1722812400000|2024-08-04 23:00:00|10907|10906.1|10908.4|10907.5|10909|10908.3|10906.4|10905.5|219
1722812700000|2024-08-04 23:05:00|10908.3|10907.4|10907.7|10906.8|10909.5|10908.6|10907.3|10906.5|162
1722813000000|2024-08-04 23:10:00|10907.8|10906.9|10908.7|10907.8|10909.5|10908.6|10907.2|10906.6|167
1722813300000|2024-08-04 23:15:00|10908.6|10907.7|10909.8|10908.9|10910.5|10909.6|10908.2|10907.4|145
1722813600000|2024-08-04 23:20:00|10909.7|10909.1|10907.3|10906.4|10910.6|10909.7|10905.9|10905.1|162
1722813900000|2024-08-04 23:25:00|10907.4|10906.5|10907.9|10907|10908.5|10907.6|10906.5|10905.7|174
1722814200000|2024-08-04 23:30:00|10907.8|10906.9|10909.4|10908.5|10910.4|10909.5|10906.6|10905.7|325
1722814500000|2024-08-04 23:35:00|10909.6|10908.7|10909.8|10908.9|10911.4|10910.5|10909.4|10908.5|236
1722814800000|2024-08-04 23:40:00|10909.7|10908.8|10907.3|10906.4|10909.9|10909|10906.8|10905.9|206
1722815100000|2024-08-04 23:45:00|10907.2|10906.3|10906.6|10905.7|10908.9|10908.2|10905|10904.1|244
1722815400000|2024-08-04 23:50:00|10906.3|10905.4|10910.3|10909.4|10910.5|10909.6|10904.9|10904|371
1722815700000|2024-08-04 23:55:00|10910.1|10909.2|10911|10910.1|10911.9|10911|10909.8|10908.9|198
1722816000000|2024-08-05 00:00:00|10911.1|10910.2|10910.6|10909.7|10912.3|10911.4|10910.3|10909.5|288
1722816300000|2024-08-05 00:05:00|10910.5|10909.6|10909|10908.1|10911.3|10910.4|10907.4|10906.5|209
1722816600000|2024-08-05 00:10:00|10909.1|10908.2|10912.3|10911.7|10913|10912.1|10908.3|10907.4|278
1722816900000|2024-08-05 00:15:00|10912.6|10912|10916.8|10915.9|10917.3|10916.4|10911.8|10911.1|572
1722817200000|2024-08-05 00:20:00|10916.9|10916|10920.2|10919.3|10920.9|10919.8|10916|10915.1|469
1722817500000|2024-08-05 00:25:00|10920.1|10919.2|10922.3|10921.4|10923|10922.1|10920|10919.1|336
1722817800000|2024-08-05 00:30:00|10922.2|10921.3|10921.9|10921|10922.3|10921.4|10918.7|10917.9|409
1722818100000|2024-08-05 00:35:00|10922|10921.1|10916.4|10915.5|10922|10921.1|10914.9|10914|374
1722818400000|2024-08-05 00:40:00|10916.3|10915.4|10917.9|10917|10919.8|10918.9|10915|10914.1|313
1722818700000|2024-08-05 00:45:00|10918|10917.1|10921.2|10920.6|10922.7|10921.8|10916.8|10915.9|440
1722819000000|2024-08-05 00:50:00|10921.3|10920.7|10919.2|10918.3|10922.7|10921.8|10919.2|10918.3|526
1722819300000|2024-08-05 00:55:00|10919.4|10918.5|10917.1|10916.5|10920.1|10919.5|10916.3|10915.6|436
1722819600000|2024-08-05 01:00:00|10917|10916.4|10913.7|10913.1|10917|10916.4|10912.3|10911.7|475
1722819900000|2024-08-05 01:05:00|10913.8|10913.2|10915.7|10915.1|10917.8|10917.2|10913.1|10912.5|496
1722820200000|2024-08-05 01:10:00|10915.8|10915.2|10919.9|10919|10920.6|10919.7|10915|10914.4|446
1722820500000|2024-08-05 01:15:00|10920.1|10919.2|10921.1|10920.5|10921.3|10920.5|10915.9|10915.3|463
1722820800000|2024-08-05 01:20:00|10921|10920.4|10918.6|10917.7|10922.2|10921.3|10917|10916.4|443
1722821100000|2024-08-05 01:25:00|10918.8|10917.9|10919|10918.1|10921.1|10920.2|10917.2|10916.6|396
1722821400000|2024-08-05 01:30:00|10918.9|10918|10915.5|10914.6|10919.9|10919|10914.2|10913.3|501
1722821700000|2024-08-05 01:35:00|10915.4|10914.5|10917.3|10916.4|10917.6|10916.7|10913.8|10912.9|414
1722822000000|2024-08-05 01:40:00|10917.4|10916.5|10917.9|10917|10919.3|10918.4|10915.8|10914.9|309
1722822300000|2024-08-05 01:45:00|10917.8|10916.9|10919|10918.1|10920.4|10919.5|10917.4|10916.5|365
1722822600000|2024-08-05 01:50:00|10918.9|10918|10917.5|10916.6|10918.9|10918|10914.3|10913.4|312
1722822900000|2024-08-05 01:55:00|10917.7|10916.8|10919.4|10918.5|10920.5|10919.6|10917.5|10916.6|291
1722823200000|2024-08-05 02:00:00|10919.2|10918.6|10916.6|10915.7|10920.8|10920.2|10915.4|10914.5|316
1722823500000|2024-08-05 02:05:00|10916.5|10915.6|10914.8|10913.9|10918.6|10917.7|10914.4|10913.5|306
1722823800000|2024-08-05 02:10:00|10914.9|10914|10913.9|10913|10917.4|10916.5|10913.5|10912.6|260
1722824100000|2024-08-05 02:15:00|10913.8|10912.9|10913.6|10912.7|10915.4|10914.5|10913.4|10912.7|200
1722824400000|2024-08-05 02:20:00|10913.7|10912.8|10918.4|10917.5|10919.3|10918.4|10913.6|10912.7|283
1722824700000|2024-08-05 02:25:00|10918.5|10917.6|10918.8|10918.2|10922.1|10921.2|10918|10917.1|289
1722825000000|2024-08-05 02:30:00|10918.9|10918.3|10917.3|10916.7|10920|10919.3|10916.7|10916.1|238
1722825300000|2024-08-05 02:35:00|10917.2|10916.6|10917.9|10917|10918.8|10917.9|10916.4|10915.8|231
1722825600000|2024-08-05 02:40:00|10918.2|10917.3|10918.5|10917.9|10918.9|10918|10917.2|10916.4|282
1722825900000|2024-08-05 02:45:00|10918.7|10917.8|10920.4|10919.5|10921.3|10920.5|10918.6|10917.7|229
1722826200000|2024-08-05 02:50:00|10920.5|10919.6|10923|10922.1|10924.4|10923.5|10920|10919.1|139
1722826500000|2024-08-05 02:55:00|10922.9|10922|10922|10921.4|10924.1|10923.2|10921.9|10921|236
1722826800000|2024-08-05 03:00:00|10922.2|10921.6|10923.1|10922.2|10924.4|10923.8|10922.1|10921.5|203
1722827100000|2024-08-05 03:05:00|10923.3|10922.4|10924.1|10923.2|10924.6|10923.9|10921.4|10920.5|189
1722827400000|2024-08-05 03:10:00|10924.4|10923.5|10924.6|10923.7|10926|10925.2|10923.7|10923.1|354
1722827700000|2024-08-05 03:15:00|10924.1|10923.2|10921.8|10920.9|10924.6|10923.8|10921.2|10920.6|196
1722828000000|2024-08-05 03:20:00|10921.9|10921|10923.9|10923|10924.5|10923.6|10921.4|10920.7|197
1722828300000|2024-08-05 03:25:00|10923.7|10922.8|10921.6|10921|10924.3|10923.7|10921.4|10920.8|208
1722828600000|2024-08-05 03:30:00|10921.9|10921.3|10924.4|10923.8|10925.9|10925.2|10921.9|10921.3|238
1722828900000|2024-08-05 03:35:00|10924.5|10923.9|10925.8|10924.9|10925.9|10925|10924|10923.2|200
1722829200000|2024-08-05 03:40:00|10925.5|10925|10925.1|10924.2|10926.2|10925.6|10924.2|10923.6|202
1722829500000|2024-08-05 03:45:00|10924.9|10924|10925.3|10924.4|10925.7|10924.8|10923.4|10922.5|223
1722829800000|2024-08-05 03:50:00|10925.5|10924.6|10926.1|10925.2|10926.4|10925.5|10923.8|10923.2|242
1722830100000|2024-08-05 03:55:00|10926.4|10925.5|10931.1|10930.2|10931.7|10930.8|10925.3|10924.4|359
1722830400000|2024-08-05 04:00:00|10931|10930.1|10932.3|10931.7|10934.5|10933.6|10930.7|10929.8|185
1722830700000|2024-08-05 04:05:00|10932.1|10931.5|10930.9|10930.3|10932.2|10931.6|10928.1|10927.3|286
1722831000000|2024-08-05 04:10:00|10931.1|10930.2|10933.6|10932.7|10934|10933.3|10930.5|10929.6|315
1722831300000|2024-08-05 04:15:00|10934.1|10933.2|10932.7|10931.8|10934.1|10933.2|10931.3|10930.4|296
1722831600000|2024-08-05 04:20:00|10932.8|10931.9|10934|10933.4|10934.7|10934.1|10932.2|10931.6|288
1722831900000|2024-08-05 04:25:00|10934.5|10933.6|10939.4|10938.5|10940.1|10939.2|10934|10933.1|513
1722832200000|2024-08-05 04:30:00|10939.3|10938.4|10937.7|10936.8|10940.2|10939.3|10935.9|10935|486
1722832500000|2024-08-05 04:35:00|10937.5|10936.6|10937.3|10936.4|10937.5|10936.6|10934.3|10933.4|422
1722832800000|2024-08-05 04:40:00|10937.2|10936.3|10937.6|10936.7|10939.7|10938.8|10935.1|10934.2|311
1722833100000|2024-08-05 04:45:00|10937.4|10936.5|10933.5|10932.6|10937.6|10936.7|10932.9|10932|354
1722833400000|2024-08-05 04:50:00|10933.4|10932.5|10933|10932.1|10934.4|10933.5|10932.5|10931.6|186
1722833700000|2024-08-05 04:55:00|10932.9|10932|10933|10932.1|10933.9|10933|10932|10931.1|321
1722834000000|2024-08-05 05:00:00|10933.1|10932.2|10933.3|10932.4|10933.7|10932.8|10930.3|10929.4|332
1722834300000|2024-08-05 05:05:00|10933.4|10932.5|10932.9|10932|10935.4|10934.5|10931.7|10930.8|288
1722834600000|2024-08-05 05:10:00|10932.7|10931.8|10932.6|10931.7|10932.8|10931.9|10929.6|10928.7|280
1722834900000|2024-08-05 05:15:00|10932.5|10931.6|10934.4|10933.5|10934.8|10933.9|10932.5|10931.6|280
1722835200000|2024-08-05 05:20:00|10934.5|10933.6|10932.2|10931.3|10935.6|10934.7|10931.8|10930.9|303
1722835500000|2024-08-05 05:25:00|10932.5|10931.6|10931.6|10930.7|10934.7|10933.8|10929.3|10928.4|413
1722835800000|2024-08-05 05:30:00|10931.4|10930.5|10929.6|10928.7|10932.7|10931.8|10927.6|10926.7|479
1722836100000|2024-08-05 05:35:00|10929.5|10928.6|10937.4|10936.5|10937.5|10936.6|10927.5|10926.6|621
1722836400000|2024-08-05 05:40:00|10937.2|10936.3|10933.6|10932.7|10939.2|10938.3|10931.6|10930.7|856
1722836700000|2024-08-05 05:45:00|10933.8|10932.9|10927|10926.1|10933.8|10932.9|10926.5|10925.6|610
1722837000000|2024-08-05 05:50:00|10926.8|10925.9|10918.2|10917.3|10927.4|10926.5|10917.4|10916.5|685
1722837300000|2024-08-05 05:55:00|10918.1|10917.2|10912.9|10912|10921.5|10920.6|10912.5|10911.6|758
1722837600000|2024-08-05 06:00:00|10913|10912.1|10906.4|10905.5|10918.3|10917.4|10906.3|10905.4|1388
1722837900000|2024-08-05 06:05:00|10906.8|10905.9|10901.3|10900.4|10910.6|10909.7|10896.4|10895.5|1170
1722838200000|2024-08-05 06:10:00|10901.1|10900.2|10903.4|10902.5|10907.2|10906.3|10893|10892.1|1248
1722838500000|2024-08-05 06:15:00|10903.6|10902.7|10908.4|10907.5|10909.4|10908.5|10902.6|10901.7|1190
1722838800000|2024-08-05 06:20:00|10908.5|10907.6|10907.2|10906.3|10911.6|10910.7|10906.5|10905.6|1292
1722839100000|2024-08-05 06:25:00|10907.1|10906.2|10901.6|10901|10907.7|10906.8|10899|10898.1|1186
1722839400000|2024-08-05 06:30:00|10901.4|10900.5|10910.1|10909.2|10910.5|10909.6|10900.9|10900|1113
1722839700000|2024-08-05 06:35:00|10910.2|10909.3|10911.6|10910.7|10913.7|10912.8|10907|10906.1|1121
1722840000000|2024-08-05 06:40:00|10911.7|10910.8|10914.1|10913.2|10916.7|10915.8|10910.1|10909.2|861
1722840300000|2024-08-05 06:45:00|10914.2|10913.3|10912.2|10911.3|10916|10915.1|10910.4|10909.5|816
1722840600000|2024-08-05 06:50:00|10912.1|10911.2|10906|10905.1|10912.6|10911.7|10904.6|10903.7|813
1722840900000|2024-08-05 06:55:00|10905.9|10905|10905.8|10904.9|10911.2|10910.3|10904.7|10903.8|911
1722841200000|2024-08-05 07:00:00|10905.7|10904.8|10919.9|10919|10920|10919.1|10903.9|10903|1097
1722841500000|2024-08-05 07:05:00|10920|10919.1|10923.8|10922.9|10927.4|10926.5|10919.6|10918.7|919
1722841800000|2024-08-05 07:10:00|10923.5|10922.6|10931.8|10930.2|10932.3|10931.4|10921.6|10920.7|901
1722842100000|2024-08-05 07:15:00|10932.6|10930.9|10934.1|10933.2|10939.4|10938.5|10930.7|10929.7|1066
1722842400000|2024-08-05 07:20:00|10934|10933.1|10942.3|10941.4|10945.6|10944.7|10932|10931.1|909
1722842700000|2024-08-05 07:25:00|10942.2|10941.3|10943.1|10942.2|10946.8|10945.9|10937.6|10936.7|847
1722843000000|2024-08-05 07:30:00|10943|10942.1|10963.4|10962.5|10967.5|10966.6|10942.7|10941.8|990
1722843300000|2024-08-05 07:35:00|10963.5|10962.6|10958.3|10957.4|10967.1|10966.2|10956.3|10955.4|844
1722843600000|2024-08-05 07:40:00|10958.1|10957.2|10959.2|10958|10960.7|10959.8|10954.9|10954|825
1722843900000|2024-08-05 07:45:00|10959.1|10957.8|10959.6|10958.3|10963.6|10962.7|10958|10957|808
1722844200000|2024-08-05 07:50:00|10959.7|10957.7|10946.2|10944.4|10959.7|10958.1|10938.1|10937.2|797
1722844500000|2024-08-05 07:55:00|10946.3|10944.6|10949.6|10948.2|10949.9|10949|10939.9|10939|806
1722844800000|2024-08-05 08:00:00|10949.8|10948.4|10959.6|10958.7|10959.8|10958.9|10946.7|10946.1|920
1722845100000|2024-08-05 08:05:00|10959.7|10958.8|10972.2|10971.3|10973|10972.1|10959.2|10958.3|815
1722845400000|2024-08-05 08:10:00|10972.4|10971.5|10967.3|10966.7|10975.4|10974.5|10964.4|10963.5|733
1722845700000|2024-08-05 08:15:00|10967.2|10966.6|10968.9|10968|10969.6|10968.8|10965|10964.2|620
1722846000000|2024-08-05 08:20:00|10968.8|10967.9|10966.1|10965.2|10971|10970.2|10962.7|10961.8|664
1722846300000|2024-08-05 08:25:00|10966|10965.4|10963.6|10963|10967.8|10967|10960.5|10959.6|606
1722846600000|2024-08-05 08:30:00|10963.3|10962.7|10969.8|10969.2|10970|10969.4|10962.2|10961.3|666
1722846900000|2024-08-05 08:35:00|10969.9|10969.3|10973|10972.1|10975.1|10974.2|10969.1|10968.5|629
1722847200000|2024-08-05 08:40:00|10972.7|10971.8|10967.6|10967|10972.9|10972.3|10966.6|10965.7|566
1722847500000|2024-08-05 08:45:00|10967.5|10966.9|10963|10962.1|10967.6|10967|10960.4|10959.8|542
1722847800000|2024-08-05 08:50:00|10962.9|10962|10957.6|10956.7|10963.2|10962.3|10956.8|10955.9|541
1722848100000|2024-08-05 08:55:00|10957.7|10956.8|10951.4|10950.5|10957.7|10956.8|10948|10947.2|581
1722848400000|2024-08-05 09:00:00|10951.6|10951|10953.1|10952.2|10957.3|10956.5|10951.5|10950.6|556
1722848700000|2024-08-05 09:05:00|10952.9|10952|10948.6|10947.7|10954|10953.2|10947.9|10947.3|503
1722849000000|2024-08-05 09:10:00|10948.7|10947.8|10952.4|10951.8|10954.2|10953.3|10946.1|10945.2|508
1722849300000|2024-08-05 09:15:00|10952.5|10951.9|10957.1|10956.2|10958|10957.1|10951.8|10951.2|512
1722849600000|2024-08-05 09:20:00|10957|10956.1|10953.1|10952.2|10959.4|10958.6|10948.7|10947.8|597
1722849900000|2024-08-05 09:25:00|10953|10952.1|10955.3|10954.4|10957.3|10956.4|10950.3|10949.4|624
1722850200000|2024-08-05 09:30:00|10955.2|10954.3|10952.8|10951.9|10961.3|10960.4|10951.6|10950.7|571
1722850500000|2024-08-05 09:35:00|10952.7|10951.8|10948.2|10947.3|10952.9|10952.3|10945.5|10944.6|619
1722850800000|2024-08-05 09:40:00|10947.8|10946.9|10951.5|10950.6|10953.7|10953.1|10946.4|10945.5|579
1722851100000|2024-08-05 09:45:00|10951.4|10950.5|10954.8|10954.2|10957.4|10956.6|10951.3|10950.4|478
1722851400000|2024-08-05 09:50:00|10954.7|10954.1|10954.3|10953.4|10958.9|10958|10954.2|10953.3|453
1722851700000|2024-08-05 09:55:00|10953.8|10952.9|10951.7|10951.1|10956.8|10956.1|10950.8|10949.9|487
1722852000000|2024-08-05 10:00:00|10951.5|10950.6|10940|10939.4|10951.7|10951|10938|10937.2|514
1722852300000|2024-08-05 10:05:00|10940.1|10939.5|10935.3|10934.4|10942.5|10941.6|10933.4|10932.8|686
1722852600000|2024-08-05 10:10:00|10935.4|10934.5|10939.9|10939|10940.5|10939.9|10933.5|10932.6|532
1722852900000|2024-08-05 10:15:00|10940|10939.1|10946.1|10945.5|10946.5|10945.8|10939.7|10938.8|420
1722853200000|2024-08-05 10:20:00|10946.2|10945.6|10945.2|10944.3|10948.1|10947.2|10944.3|10943.4|306
1722853500000|2024-08-05 10:25:00|10945.1|10944.2|10948.4|10947.5|10949.1|10948.5|10944.6|10943.8|313
1722853800000|2024-08-05 10:30:00|10948.7|10947.8|10945.1|10944.5|10951|10950.2|10943.4|10942.7|409
1722854100000|2024-08-05 10:35:00|10944.7|10944.1|10941.2|10940.3|10945.7|10944.8|10939.7|10939|416
1722854400000|2024-08-05 10:40:00|10940.9|10940|10946.6|10945.7|10950.8|10949.9|10939.3|10938.4|459
1722854700000|2024-08-05 10:45:00|10946.5|10945.6|10944.4|10943.5|10946.5|10945.9|10939.7|10938.8|488
1722855000000|2024-08-05 10:50:00|10944.3|10943.4|10946.8|10945.9|10946.8|10945.9|10942.6|10941.8|361
1722855300000|2024-08-05 10:55:00|10946.7|10945.8|10948.9|10948|10951.9|10951.1|10946|10945.1|432
1722855600000|2024-08-05 11:00:00|10948.8|10948.2|10945.5|10944.9|10950.5|10949.9|10943.9|10943|462
1722855900000|2024-08-05 11:05:00|10945.4|10944.8|10947.8|10947.2|10949.2|10948.3|10944.5|10943.9|384
1722856200000|2024-08-05 11:10:00|10947.9|10947.3|10955.4|10954.8|10958.7|10957.8|10947.9|10947.3|466
1722856500000|2024-08-05 11:15:00|10955.3|10954.7|10953.5|10952.6|10956|10955.2|10951.7|10950.8|487
1722856800000|2024-08-05 11:20:00|10953.4|10952.5|10951.4|10950.8|10954.1|10953.5|10950.4|10949.6|336
1722857100000|2024-08-05 11:25:00|10951.3|10950.7|10949.1|10948.2|10952.4|10951.5|10947.8|10947.2|423
1722857400000|2024-08-05 11:30:00|10949.7|10948.8|10949.7|10948.8|10950.4|10949.5|10944.9|10944.3|450
1722857700000|2024-08-05 11:35:00|10949.9|10949|10952.4|10951.8|10952.6|10952|10948.2|10947.5|360
1722858000000|2024-08-05 11:40:00|10952.5|10951.9|10953|10952.1|10953.7|10952.8|10948.7|10948|356
1722858300000|2024-08-05 11:45:00|10952.9|10952|10951.4|10950.8|10953.4|10952.6|10950.2|10949.6|440
1722858600000|2024-08-05 11:50:00|10951.3|10950.7|10954.6|10954|10955.7|10955.1|10948.7|10947.8|516
1722858900000|2024-08-05 11:55:00|10954.7|10954.1|10963.5|10962.6|10965.4|10964.5|10954.7|10954.1|703
1722859200000|2024-08-05 12:00:00|10963.4|10962.5|10966.8|10965.9|10967.1|10966.2|10962|10961.4|699
1722859500000|2024-08-05 12:05:00|10967.1|10966.2|10965.8|10965.2|10970|10969.1|10965.3|10964.4|509
1722859800000|2024-08-05 12:10:00|10965.9|10965.3|10973.8|10973.2|10974.1|10973.4|10965.9|10965.3|520
1722860100000|2024-08-05 12:15:00|10974|10973.4|10970|10969.1|10975.3|10974.4|10970|10969.1|584
1722860400000|2024-08-05 12:20:00|10969.9|10969|10972.7|10971.8|10973.4|10972.5|10966.4|10965.8|799
1722860700000|2024-08-05 12:25:00|10972.8|10971.9|10969.7|10969.1|10975.2|10974.6|10968.7|10968.1|827
1722861000000|2024-08-05 12:30:00|10970|10969.4|10974.3|10973.4|10974.5|10973.6|10967.5|10966.9|804
1722861300000|2024-08-05 12:35:00|10974.4|10973.5|10978.9|10978.3|10980.8|10980.2|10972.6|10972|677
1722861600000|2024-08-05 12:40:00|10980.5|10979.9|10983.9|10983|10984.4|10983.6|10980.1|10979.3|189
1722861900000|2024-08-05 12:45:00|10986.4|10985.8|11003.5|11002.6|11009.5|11008.4|10984.5|10983.6|954
1722862200000|2024-08-05 12:50:00|11002.9|11002|10987.6|10987|11003|11002.1|10983.9|10983|919
1722862500000|2024-08-05 12:55:00|10987.5|10986.9|10991.6|10990.7|10992.8|10991.9|10985|10984.3|909
1722862800000|2024-08-05 13:00:00|10991.7|10990.8|10987.5|10986.6|10995|10994.4|10985.2|10984.3|1199
1722863100000|2024-08-05 13:05:00|10987.4|10986.5|10986.6|10985.7|10990.8|10989.9|10985.2|10984.3|1199
1722863400000|2024-08-05 13:10:00|10987.4|10986.5|10988.3|10987.4|10991.7|10990.8|10985.2|10984.6|1115
1722863700000|2024-08-05 13:15:00|10988.2|10987.3|10992.5|10991.6|10993.4|10992.5|10985.5|10984.6|889
1722864000000|2024-08-05 13:20:00|10992.6|10991.7|10995.1|10994.2|10996.7|10995.8|10991.6|10990.7|879
1722864300000|2024-08-05 13:25:00|10994.9|10994|10997.3|10996.4|10999.3|10998.4|10991.5|10990.6|698
1722864600000|2024-08-05 13:30:00|10996.7|10995.8|11001.6|11000.7|11003.7|11002.9|10993.8|10992.9|767
1722864900000|2024-08-05 13:35:00|11001.7|11000.8|10994.6|10993.7|11003.5|11002.9|10990.3|10989.6|886
1722865200000|2024-08-05 13:40:00|10994.4|10993.5|10995.9|10994|10997.5|10995.9|10987.7|10987.1|673
1722865500000|2024-08-05 13:45:00|10996.1|10992.7|10988.4|10987.5|11000.7|10999.8|10988.3|10987.4|927
1722865800000|2024-08-05 13:50:00|10987.6|10986.7|10983.5|10982.6|10987.8|10986.9|10978.9|10978|991
1722866100000|2024-08-05 13:55:00|10984.1|10983.2|10982.3|10976.3|10984.4|10983.5|10976|10975.1|809
1722866400000|2024-08-05 14:00:00|10981.6|10975.6|10965.4|10964.5|10981.6|10978.2|10964|10959.8|1619
1722866700000|2024-08-05 14:05:00|10965.8|10964.9|10974.2|10973.3|10978.6|10977.7|10959.7|10958.8|1235
1722867000000|2024-08-05 14:10:00|10974.5|10973.6|10968.4|10967.5|10974.8|10973.9|10963|10962.1|1112
1722867300000|2024-08-05 14:15:00|10968.5|10967.6|10970.8|10969.9|10974.8|10973.9|10968|10967.1|906
1722867600000|2024-08-05 14:20:00|10970.7|10969.8|10970.4|10969.5|10972.4|10971.5|10965.8|10964.9|840
1722867900000|2024-08-05 14:25:00|10970.6|10969.7|10968|10967.1|10973.7|10972.8|10963|10962.1|857
1722868200000|2024-08-05 14:30:00|10968.1|10967.2|10963.5|10962.6|10968.8|10967.9|10957|10956.1|964
1722868500000|2024-08-05 14:35:00|10963.4|10962.5|10964.6|10963.7|10967.3|10966.4|10961.6|10960.7|914
1722868800000|2024-08-05 14:40:00|10964.4|10963.5|10964.2|10963.3|10966.6|10965.7|10962.4|10961.5|688
1722869100000|2024-08-05 14:45:00|10964.6|10963.7|10970.1|10969.2|10970.3|10969.4|10964|10963.1|737
1722869400000|2024-08-05 14:50:00|10970|10969.1|10977.5|10976.6|10978.2|10977.3|10964.1|10963.2|828
1722869700000|2024-08-05 14:55:00|10977.4|10976.5|10975.9|10975|10977.6|10976.7|10974.7|10973.8|120
1722870000000|2024-08-05 15:00:00|10979.3|10978.4|10982.7|10981.8|10986.8|10985.9|10978|10977.3|684
1722870300000|2024-08-05 15:05:00|10982.9|10982|10978.7|10977.8|10985.3|10984.4|10978.2|10977.3|589
1722870600000|2024-08-05 15:10:00|10978.9|10978|10973.8|10973.2|10980.8|10979.9|10972.7|10971.8|574
1722870900000|2024-08-05 15:15:00|10973.5|10972.9|10964.6|10963.7|10974.2|10973.6|10962.3|10961.4|568
1722871200000|2024-08-05 15:20:00|10964.4|10963.5|10971.6|10970.7|10973.8|10972.9|10964.4|10963.5|650
1722871500000|2024-08-05 15:25:00|10971.9|10971|10968.8|10967.9|10974.1|10973.2|10968.8|10967.9|606
1722871800000|2024-08-05 15:30:00|10968.6|10968|10966|10965.4|10973.8|10973|10965.5|10964.9|914
1722872100000|2024-08-05 15:35:00|10965.9|10965.3|10967.3|10966.4|10972.7|10972.1|10965.7|10964.9|802
1722872400000|2024-08-05 15:40:00|10967.2|10966.6|10962.4|10961.8|10967.2|10966.6|10961.9|10961.3|674
1722872700000|2024-08-05 15:45:00|10962.7|10962.1|10962.2|10961.6|10964.9|10964.3|10960.6|10959.8|651
1722873000000|2024-08-05 15:50:00|10962.3|10961.7|10961.9|10961.3|10966.3|10965.7|10959.8|10959.2|741
1722873300000|2024-08-05 15:55:00|10961.7|10961.1|10956.6|10956|10965|10964.3|10956.4|10955.8|617
1722873600000|2024-08-05 16:00:00|10956.7|10955.8|10958.6|10957.7|10961.4|10960.5|10956.1|10955.2|673
1722873900000|2024-08-05 16:05:00|10958.5|10957.6|10952.2|10951.3|10958.6|10957.7|10952|10951.1|670
1722874200000|2024-08-05 16:10:00|10952.3|10951.4|10952.3|10951.4|10953.4|10952.5|10948.3|10947.4|782
1722874500000|2024-08-05 16:15:00|10952.4|10951.5|10956.1|10955.2|10957.9|10957|10951.8|10950.9|631
1722874800000|2024-08-05 16:20:00|10956.2|10955.3|10959.3|10958.4|10960.4|10959.5|10954.9|10954|646
1722875100000|2024-08-05 16:25:00|10959.4|10958.5|10957.4|10956.5|10960.7|10959.8|10956.7|10955.8|541
1722875400000|2024-08-05 16:30:00|10957.6|10956.7|10956.6|10955.7|10959.4|10958.5|10955.5|10954.6|481
1722875700000|2024-08-05 16:35:00|10956.5|10955.6|10958.5|10957.6|10958.5|10957.6|10955|10954.1|446
1722876000000|2024-08-05 16:40:00|10958.6|10957.7|10959.8|10958.9|10961|10960.1|10957.7|10956.8|527
1722876300000|2024-08-05 16:45:00|10959.4|10958.5|10960.2|10959.3|10961|10960.1|10957.7|10956.8|383
1722876600000|2024-08-05 16:50:00|10960.3|10959.4|10958.3|10957.4|10961.1|10960.2|10957.6|10956.7|410
1722876900000|2024-08-05 16:55:00|10958.4|10957.5|10960.3|10959.4|10961.5|10960.6|10957.5|10956.6|478
1722877200000|2024-08-05 17:00:00|10960|10959.1|10959.8|10958.9|10964.9|10964|10959.3|10958.4|556
1722877500000|2024-08-05 17:05:00|10959.9|10959.2|10960.2|10959.3|10962.1|10961.2|10959.6|10958.7|443
1722877800000|2024-08-05 17:10:00|10960.1|10959.2|10958.1|10957.2|10961.4|10960.8|10956.9|10956.3|370
1722878100000|2024-08-05 17:15:00|10957.9|10957.3|10954.9|10954|10960.1|10959.2|10954.7|10953.9|390
1722878400000|2024-08-05 17:20:00|10955|10954.1|10953.8|10952.9|10957.1|10956.2|10952.8|10951.9|352
1722878700000|2024-08-05 17:25:00|10955.4|10954.5|10953.7|10952.8|10957.7|10956.9|10951.9|10951.1|368
1722879000000|2024-08-05 17:30:00|10953.9|10953|10950.4|10949.5|10954.8|10953.9|10950.4|10949.5|437
1722879300000|2024-08-05 17:35:00|10950.2|10949.3|10950.1|10949.2|10952.6|10952|10947.8|10946.9|494
1722879600000|2024-08-05 17:40:00|10950|10949.1|10952.4|10951.8|10953.2|10952.5|10949.8|10948.9|438
1722879900000|2024-08-05 17:45:00|10952.6|10952|10954.6|10953.7|10955.1|10954.2|10952.4|10951.5|374
1722880200000|2024-08-05 17:50:00|10954.7|10953.8|10955.2|10954.3|10956.3|10955.4|10953.8|10952.9|298
1722880500000|2024-08-05 17:55:00|10955.3|10954.4|10953.8|10952.9|10956|10955.1|10951.9|10951.3|294
1722880800000|2024-08-05 18:00:00|10953.9|10953|10953.2|10952.3|10955.2|10954.3|10951|10950.1|413
1722881100000|2024-08-05 18:05:00|10952.6|10951.7|10955.1|10954.2|10955.3|10954.4|10952.4|10951.7|330
1722881400000|2024-08-05 18:10:00|10955|10954.1|10955.7|10954.8|10956.8|10955.9|10954.6|10953.7|274
1722881700000|2024-08-05 18:15:00|10955.8|10954.9|10956.8|10955.9|10957.3|10956.4|10955.3|10954.4|265
1722882000000|2024-08-05 18:20:00|10957.1|10956.2|10956.8|10955.9|10957.9|10957.1|10955.6|10954.9|271
1722882300000|2024-08-05 18:25:00|10956.7|10955.8|10955.3|10954.4|10957.8|10956.9|10954.9|10954|258
1722882600000|2024-08-05 18:30:00|10955.5|10954.6|10955.1|10954.2|10957.3|10956.4|10954.8|10954|267
1722882900000|2024-08-05 18:35:00|10955|10954.1|10955.7|10954.8|10957.3|10956.4|10954.7|10953.9|250
1722883200000|2024-08-05 18:40:00|10955.6|10954.7|10954.5|10953.6|10956.1|10955.3|10954.2|10953.3|311
1722883500000|2024-08-05 18:45:00|10954.4|10953.5|10953|10952.1|10954.6|10953.7|10952.7|10951.8|333
1722883800000|2024-08-05 18:50:00|10952.8|10951.9|10952|10951.4|10953.8|10952.9|10951.7|10950.8|334
1722884100000|2024-08-05 18:55:00|10951.9|10951|10951.4|10950.8|10952.3|10951.7|10949.4|10948.7|282
1722884400000|2024-08-05 19:00:00|10951.3|10950.7|10954.7|10953.8|10954.8|10953.9|10951.3|10950.7|279
1722884700000|2024-08-05 19:05:00|10954.6|10953.7|10954.4|10953.8|10954.7|10953.9|10952.7|10951.8|205
1722885000000|2024-08-05 19:10:00|10954.5|10953.9|10954.7|10954.1|10955.9|10955.1|10954|10953.2|229
1722885300000|2024-08-05 19:15:00|10954.6|10954|10954.3|10953.7|10955.9|10955.3|10953.5|10952.9|253
1722885600000|2024-08-05 19:20:00|10954.4|10953.8|10950.4|10949.8|10954.4|10953.8|10950.3|10949.7|271
1722885900000|2024-08-05 19:25:00|10950.3|10949.7|10954|10953.4|10954.3|10953.5|10950|10949.2|246
1722886200000|2024-08-05 19:30:00|10954.2|10953.6|10953.7|10952.8|10954.6|10954|10952.9|10952.3|252
1722886500000|2024-08-05 19:35:00|10953.6|10952.7|10953.2|10952.3|10954.9|10954|10953|10952.1|177
1722886800000|2024-08-05 19:40:00|10953.3|10952.4|10954.5|10953.6|10955.4|10954.6|10952.4|10951.5|158
1722887100000|2024-08-05 19:45:00|10954.4|10953.5|10955.9|10955|10956.4|10955.5|10954.3|10953.5|170
1722887400000|2024-08-05 19:50:00|10955.8|10954.9|10957.2|10956.3|10957.2|10956.3|10955.4|10954.7|264
1722887700000|2024-08-05 19:55:00|10957.3|10956.4|10959.3|10958.4|10959.4|10958.5|10955.8|10954.9|301
1722888000000|2024-08-05 20:00:00|10959.5|10958.6|10958.6|10958|10960.7|10959.9|10958.3|10957.4|178
1722888300000|2024-08-05 20:05:00|10958.7|10958.1|10960|10959.1|10960.7|10959.8|10958|10957.1|99
1722888600000|2024-08-05 20:10:00|10960.1|10959.2|10960|10959.1|10960.8|10959.9|10959.2|10958.3|93
1722888900000|2024-08-05 20:15:00|10959.7|10958.8|10958.8|10957.9|10960|10959.1|10958.7|10957.8|128
1722889200000|2024-08-05 20:20:00|10959|10958.1|10956.9|10956|10959.1|10958.2|10956.9|10956|74
1722889500000|2024-08-05 20:25:00|10957|10956.1|10957.4|10956.5|10957.7|10956.8|10956|10955.1|52
1722889800000|2024-08-05 20:30:00|10957.3|10956.4|10956.6|10955.7|10957.4|10956.5|10956.3|10955.4|76
1722890100000|2024-08-05 20:35:00|10956.7|10955.8|10956.6|10955.7|10957.6|10956.7|10955.7|10954.8|91
1722890400000|2024-08-05 20:40:00|10956.8|10955.9|10954.1|10953.2|10956.8|10955.9|10954.1|10953.2|131
1722890700000|2024-08-05 20:45:00|10954|10953.1|10953.5|10952.6|10954.5|10953.6|10953.1|10952.2|63
1722891000000|2024-08-05 20:50:00|10953.6|10952.7|10950.6|10949.7|10953.6|10952.7|10950.5|10949.6|227
1722891300000|2024-08-05 20:55:00|10951.1|10949.4|10953.8|10948.7|10954|10950.4|10950|10947.1|236
1722891600000|2024-08-05 21:00:00|10953.3|10946.7|10951.4|10944.8|10953.3|10946.7|10951.3|10944.7|23
1722891900000|2024-08-05 21:05:00|10951.7|10945.1|10952.6|10946.6|10952.7|10946.6|10951.7|10945.1|25
1722892200000|2024-08-05 21:10:00|10952.5|10946.7|10952.6|10948|10953.1|10948.1|10952.5|10946.7|41
1722892500000|2024-08-05 21:15:00|10953|10948.2|10952.2|10948.6|10953|10948.6|10952.2|10947.9|22
1722892800000|2024-08-05 21:20:00|10952.8|10948.2|10952.3|10948.1|10952.8|10948.7|10952.3|10948|11
1722893100000|2024-08-05 21:25:00|10952.4|10948.2|10952.8|10948.7|10952.9|10948.7|10952.4|10948|12
1722893400000|2024-08-05 21:30:00|10953|10948.8|10954.8|10948.5|10954.8|10949.5|10952.5|10948.4|11
1722893700000|2024-08-05 21:35:00|10954.7|10948.6|10957.4|10950.8|10957.4|10950.8|10954.6|10948|26
1722894000000|2024-08-05 21:40:00|10957.5|10950.9|10956.6|10950|10958.1|10951.5|10956.5|10949.9|24
1722894300000|2024-08-05 21:45:00|10957.8|10951.2|10957.6|10951|10957.8|10951.2|10957.6|10951|9
1722894600000|2024-08-05 21:50:00|10957.7|10951.1|10957|10950.4|10957.7|10951.9|10956.7|10950.4|7
1722894900000|2024-08-05 21:55:00|10956.2|10951.3|10956.3|10951.2|10956.4|10951.3|10956.2|10950.7|6
1722895200000|2024-08-05 22:00:00|10956.8|10951|10960|10957.9|10960|10957.9|10954.1|10950.5|196
1722895500000|2024-08-05 22:05:00|10959.7|10958.2|10960.9|10959.6|10961.1|10959.9|10958.8|10957.6|106
1722895800000|2024-08-05 22:10:00|10960.8|10959.5|10961.2|10960.3|10962.1|10961.1|10960.1|10958.9|176
1722896100000|2024-08-05 22:15:00|10961.1|10960.2|10962.5|10961.6|10962.5|10961.6|10960.4|10959.5|122
1722896400000|2024-08-05 22:20:00|10962.3|10961.4|10960|10959.1|10962.4|10961.5|10959.5|10958.6|138
1722896700000|2024-08-05 22:25:00|10959.6|10958.7|10958.9|10958|10960.4|10959.5|10958.9|10958|124
1722897000000|2024-08-05 22:30:00|10959|10958.1|10958|10957.1|10959.3|10958.4|10957.9|10957|164
1722897300000|2024-08-05 22:35:00|10957.9|10957|10958.7|10957.8|10959.1|10958.2|10957.6|10956.7|169
1722897600000|2024-08-05 22:40:00|10958.6|10957.7|10956.9|10956|10958.6|10957.7|10956.8|10955.9|109
1722897900000|2024-08-05 22:45:00|10956.7|10955.8|10955|10954.1|10957|10956.1|10955|10954.1|117
1722898200000|2024-08-05 22:50:00|10955.2|10954.3|10955|10954.1|10956.1|10955.2|10954.9|10954|95
1722898500000|2024-08-05 22:55:00|10954.8|10953.9|10955.4|10954.5|10956|10955.1|10954.7|10953.8|134
1722898800000|2024-08-05 23:00:00|10955.6|10954.7|10955.3|10954.4|10957.2|10956.3|10953.8|10952.9|323
1722899100000|2024-08-05 23:05:00|10955.2|10954.3|10956.2|10955.3|10956.3|10955.4|10953|10952.2|276
1722899400000|2024-08-05 23:10:00|10956.3|10955.4|10957.5|10956.9|10957.9|10957.1|10954.8|10953.9|192
1722899700000|2024-08-05 23:15:00|10957.6|10957|10957.6|10957|10958.2|10957.3|10956.3|10955.4|212
1722900000000|2024-08-05 23:20:00|10957.3|10956.7|10954.9|10954|10958.1|10957.2|10954.7|10953.8|116
1722900300000|2024-08-05 23:25:00|10955|10954.1|10953.5|10952.6|10955.2|10954.3|10953.3|10952.3|132
1722900600000|2024-08-05 23:30:00|10953.7|10952.8|10953.8|10952.9|10956.8|10955.9|10953|10952.1|234
1722900900000|2024-08-05 23:35:00|10953.9|10953|10953.4|10952.5|10955|10954.1|10953.2|10952.3|211
1722901200000|2024-08-05 23:40:00|10953.3|10952.4|10952.5|10951.6|10954|10953.1|10952.3|10951.4|135
1722901500000|2024-08-05 23:45:00|10952.6|10951.7|10951.8|10950.9|10953.8|10952.9|10951|10950.1|201
1722901800000|2024-08-05 23:50:00|10951.9|10951|10951.6|10950.7|10952.4|10951.5|10950.6|10949.7|242
1722902100000|2024-08-05 23:55:00|10951.5|10950.6|10951.1|10950.2|10953.4|10952.5|10950.4|10949.5|226
1722902400000|2024-08-06 00:00:00|10951.2|10950.3|10951.4|10950.5|10953.1|10952.2|10949.3|10948.4|468
1722902700000|2024-08-06 00:05:00|10951.3|10950.4|10947.8|10946.9|10952.8|10951.9|10944.7|10943.8|456
1722903000000|2024-08-06 00:10:00|10948|10947.1|10944.8|10943.9|10950.6|10949.7|10944.8|10943.9|498
1722903300000|2024-08-06 00:15:00|10944.9|10944|10948.7|10947.8|10948.7|10947.8|10944.3|10943.4|375
1722903600000|2024-08-06 00:20:00|10948.8|10947.9|10951.8|10950.9|10951.9|10951|10948.1|10947.2|370
1722903900000|2024-08-06 00:25:00|10952|10951.1|10952.9|10952|10952.9|10952|10950.3|10949.4|374
1722904200000|2024-08-06 00:30:00|10953.1|10952.2|10952.5|10951.6|10954.2|10953.3|10951.7|10950.8|280
1722904500000|2024-08-06 00:35:00|10952.6|10951.7|10955.3|10954.4|10955.3|10954.4|10951.9|10951|304
1722904800000|2024-08-06 00:40:00|10955.4|10954.5|10955.6|10954.7|10956.1|10955.2|10953.3|10952.4|332
1722905100000|2024-08-06 00:45:00|10955.7|10954.8|10958.3|10957.4|10959|10958.1|10955.3|10954.4|292
1722905400000|2024-08-06 00:50:00|10958.2|10957.3|10960.9|10960|10961.3|10960.4|10956.4|10955.5|342
1722905700000|2024-08-06 00:55:00|10960.8|10959.9|10963.2|10962.3|10963.5|10962.6|10960.3|10959.4|357
1722906000000|2024-08-06 01:00:00|10963.1|10962.5|10959.7|10959.1|10963.5|10962.6|10958.7|10957.8|289
1722906300000|2024-08-06 01:05:00|10959.6|10959|10959.6|10958.7|10959.6|10959|10956.3|10955.4|247
1722906600000|2024-08-06 01:10:00|10959.8|10958.9|10959.8|10958.9|10961.8|10960.9|10958.5|10957.6|303
1722906900000|2024-08-06 01:15:00|10959.7|10958.8|10956.2|10955.3|10960.9|10960|10955.5|10954.6|313
1722907200000|2024-08-06 01:20:00|10956.3|10955.4|10956.4|10955.5|10959.3|10958.4|10956.2|10955.3|328
1722907500000|2024-08-06 01:25:00|10956.3|10955.4|10956.8|10955.9|10958.7|10957.8|10954.8|10954.1|303
1722907800000|2024-08-06 01:30:00|10956.6|10955.7|10952.5|10951.6|10956.8|10955.9|10952.5|10951.6|351
1722908100000|2024-08-06 01:35:00|10952.7|10951.8|10952.7|10951.8|10955.8|10954.9|10950.5|10949.6|389
1722908400000|2024-08-06 01:40:00|10952.8|10951.9|10955.1|10954.2|10956.3|10955.4|10951.5|10950.6|413
1722908700000|2024-08-06 01:45:00|10955.2|10954.3|10956.4|10955.5|10956.7|10955.8|10953.4|10952.5|365
1722909000000|2024-08-06 01:50:00|10956.3|10955.4|10954.6|10953.7|10957.9|10957|10954|10953.1|275
1722909300000|2024-08-06 01:55:00|10954.7|10953.8|10955.3|10954.4|10957.7|10956.8|10954.5|10953.6|278
1722909600000|2024-08-06 02:00:00|10955.4|10954.5|10956.1|10955.2|10958.1|10957.4|10954.6|10953.7|351
1722909900000|2024-08-06 02:05:00|10956.2|10955.3|10954.2|10953.3|10956.8|10955.9|10953.9|10953|284
1722910200000|2024-08-06 02:10:00|10954.3|10953.4|10956|10955.1|10956.2|10955.3|10953.8|10952.9|309
1722910500000|2024-08-06 02:15:00|10955.8|10954.9|10954.3|10953.4|10957.3|10956.5|10953.2|10952.3|245
1722910800000|2024-08-06 02:20:00|10954.4|10953.5|10956.3|10955.4|10957.9|10957|10954.4|10953.5|251
1722911100000|2024-08-06 02:25:00|10956.4|10955.5|10955.2|10954.3|10957|10956.1|10955.2|10954.3|197
1722911400000|2024-08-06 02:30:00|10955|10954.1|10954.9|10954|10955.8|10954.9|10953.7|10952.8|250
1722911700000|2024-08-06 02:35:00|10954.8|10953.9|10954.1|10953.2|10955.2|10954.3|10952.4|10951.5|227
1722912000000|2024-08-06 02:40:00|10953.4|10952.5|10954.9|10954|10955.3|10954.4|10952.8|10951.9|187
1722912300000|2024-08-06 02:45:00|10954.8|10953.9|10954.6|10953.7|10955.7|10954.8|10954.3|10953.4|126
1722912600000|2024-08-06 02:50:00|10953.7|10952.8|10953.6|10952.7|10955.2|10954.3|10952.9|10952|174
1722912900000|2024-08-06 02:55:00|10953.5|10952.6|10952.4|10951.5|10954.3|10953.4|10952.2|10951.3|187
1722913200000|2024-08-06 03:00:00|10952.6|10951.7|10953.8|10952.9|10954.3|10953.4|10951.9|10951|150
1722913500000|2024-08-06 03:05:00|10953.9|10953|10955|10954.1|10955.1|10954.2|10953.2|10952.3|157
1722913800000|2024-08-06 03:10:00|10954.9|10954|10953.8|10952.9|10955.1|10954.2|10952.7|10951.8|185
1722914100000|2024-08-06 03:15:00|10953.7|10952.8|10953.7|10952.8|10954.2|10953.3|10953.1|10952.2|165
1722914400000|2024-08-06 03:20:00|10953.6|10952.7|10955.1|10954.2|10955.1|10954.2|10952.7|10951.8|139
1722914700000|2024-08-06 03:25:00|10955|10954.1|10954.5|10953.6|10955.8|10955.1|10954.5|10953.6|124
1722915000000|2024-08-06 03:30:00|10954.4|10953.8|10952.8|10951.9|10954.4|10953.8|10952.1|10951.5|188
1722915300000|2024-08-06 03:35:00|10952.6|10951.7|10954.7|10954.1|10955.3|10954.5|10952.3|10951.7|189
1722915600000|2024-08-06 03:40:00|10954.6|10954|10954.8|10954.2|10956.5|10955.9|10953.6|10953|152
1722915900000|2024-08-06 03:45:00|10954.6|10954|10952.9|10952|10955.1|10954.3|10952.6|10951.9|160
1722916200000|2024-08-06 03:50:00|10952.8|10951.9|10953.6|10953|10954.8|10954|10952.7|10951.9|163
1722916500000|2024-08-06 03:55:00|10953.5|10952.9|10954.6|10953.7|10954.9|10954.1|10953.2|10952.6|110
1722916800000|2024-08-06 04:00:00|10954.7|10953.8|10953.3|10952.4|10954.7|10953.8|10953|10952.1|115
1722917100000|2024-08-06 04:05:00|10953.4|10952.5|10952.7|10951.8|10953.4|10952.5|10952.3|10951.6|110
1722917400000|2024-08-06 04:10:00|10952.8|10951.9|10953.2|10952.3|10953.3|10952.4|10951.3|10950.4|161
1722917700000|2024-08-06 04:15:00|10953.1|10952.2|10953.1|10952.2|10953.9|10953|10952.5|10951.6|166
1722918000000|2024-08-06 04:20:00|10952.9|10952|10955.8|10954.9|10955.8|10954.9|10952.6|10951.7|188
1722918300000|2024-08-06 04:25:00|10955.6|10954.7|10955.3|10954.4|10956.4|10955.5|10954.5|10953.6|137
1722918600000|2024-08-06 04:30:00|10955.2|10954.3|10950.6|10949.7|10955.7|10954.8|10950.5|10949.6|335
1722918900000|2024-08-06 04:35:00|10950.5|10949.6|10952.3|10951.4|10952.3|10951.4|10950.1|10949.2|285
1722919200000|2024-08-06 04:40:00|10952.2|10951.3|10953.1|10952.5|10953.3|10952.6|10952.1|10951.2|239
1722919500000|2024-08-06 04:45:00|10953|10952.4|10953|10952.1|10953.8|10953|10951|10950.1|265
1722919800000|2024-08-06 04:50:00|10952.9|10952|10953|10952.1|10953.4|10952.5|10951.6|10951|170
1722920100000|2024-08-06 04:55:00|10952.9|10952|10952.5|10951.6|10953.1|10952.2|10951.2|10950.3|136
1722920400000|2024-08-06 05:00:00|10952.4|10951.5|10953.1|10952.2|10954.7|10953.8|10952.2|10951.3|195
1722920700000|2024-08-06 05:05:00|10953.3|10952.4|10954.4|10953.5|10955.1|10954.2|10950.7|10949.8|364
1722921000000|2024-08-06 05:10:00|10954.3|10953.4|10954.2|10953.3|10955.1|10954.2|10952.6|10951.7|257
1722921300000|2024-08-06 05:15:00|10954.3|10953.4|10954.1|10953.2|10955.3|10954.4|10952.2|10951.3|225
1722921600000|2024-08-06 05:20:00|10954.2|10953.3|10953.6|10952.7|10955.4|10954.5|10953|10952.1|242
1722921900000|2024-08-06 05:25:00|10953.7|10952.8|10954.1|10953.2|10955.1|10954.2|10953.5|10952.6|220
1722922200000|2024-08-06 05:30:00|10954|10953.1|10953.5|10952.6|10954.5|10953.6|10950.7|10949.8|313
1722922500000|2024-08-06 05:35:00|10953.6|10952.7|10951.2|10950.3|10954|10953.1|10951.1|10950.2|304
1722922800000|2024-08-06 05:40:00|10951.1|10950.2|10949.9|10949|10951.1|10950.2|10949.3|10948.4|334
1722923100000|2024-08-06 05:45:00|10950|10949.1|10946.4|10945.5|10950.2|10949.3|10945.9|10945|335
1722923400000|2024-08-06 05:50:00|10946.3|10945.4|10947.1|10946.2|10948.7|10947.8|10945.5|10944.6|287
1722923700000|2024-08-06 05:55:00|10947.2|10946.3|10947.3|10945.9|10948.1|10947.1|10945.3|10944.4|291
1722924000000|2024-08-06 06:00:00|10947.2|10945.8|10947.5|10946.6|10949.1|10948.2|10944.7|10943.8|614
1722924300000|2024-08-06 06:05:00|10947.6|10946.7|10948.1|10947.2|10948.7|10947.8|10944.4|10943.5|464
1722924600000|2024-08-06 06:10:00|10948.2|10947.3|10946.1|10945.2|10948.2|10947.3|10942.5|10941.6|526
1722924900000|2024-08-06 06:15:00|10946|10945.1|10944.2|10943.3|10949|10948.1|10943.9|10943.1|535
1722925200000|2024-08-06 06:20:00|10944.1|10943.2|10947.2|10946.3|10948.6|10947.7|10943.2|10942.3|485
1722925500000|2024-08-06 06:25:00|10947|10946.1|10945.5|10944.6|10948.4|10947.5|10942.4|10941.6|378
1722925800000|2024-08-06 06:30:00|10945.4|10944.5|10944.5|10943.6|10947.5|10946.8|10943.6|10942.8|391
1722926100000|2024-08-06 06:35:00|10944.4|10943.5|10943.4|10942.8|10945.8|10944.9|10942.5|10941.6|423
1722926400000|2024-08-06 06:40:00|10943.2|10942.6|10939.5|10938.6|10943.3|10942.6|10937.5|10936.6|465
1722926700000|2024-08-06 06:45:00|10939.4|10938.5|10938.1|10937.2|10942.2|10941.3|10937|10936.1|422
1722927000000|2024-08-06 06:50:00|10938.4|10937.5|10938.9|10938.3|10939.4|10938.8|10934.9|10934|441
1722927300000|2024-08-06 06:55:00|10939|10938.4|10939.4|10938.8|10940.1|10939.4|10937|10936.4|444
1722927600000|2024-08-06 07:00:00|10939.3|10938.7|10936.2|10935.3|10939.4|10938.8|10933.5|10932.9|820
1722927900000|2024-08-06 07:05:00|10935.9|10934.8|10936.5|10935.9|10938.5|10937.6|10931.9|10931.2|754
1722928200000|2024-08-06 07:10:00|10936.2|10935.6|10936.5|10935.9|10937|10936.3|10931.7|10931.1|604
1722928500000|2024-08-06 07:15:00|10936.4|10935.8|10939|10938.1|10941.4|10940.6|10935.4|10934.5|614
1722928800000|2024-08-06 07:20:00|10939.1|10938.2|10937.1|10936.5|10940.3|10939.4|10935|10934.4|568
1722929100000|2024-08-06 07:25:00|10936.9|10936.3|10937.1|10936.5|10937.8|10937.2|10932.6|10932|501
1722929400000|2024-08-06 07:30:00|10937.2|10936.6|10935.6|10935|10939.3|10938.6|10935.1|10934.5|415
1722929700000|2024-08-06 07:35:00|10935.7|10935.1|10926.5|10925.6|10935.7|10935.1|10926.3|10925.4|475
1722930000000|2024-08-06 07:40:00|10926.4|10925.5|10927.8|10927.2|10928.8|10928.1|10922.3|10921.6|570
1722930300000|2024-08-06 07:45:00|10927.6|10927|10923.2|10922.6|10930.8|10930.2|10922.6|10922|476
1722930600000|2024-08-06 07:50:00|10923.1|10922.3|10923.5|10922.9|10926.2|10925.5|10922.8|10922.2|495
1722930900000|2024-08-06 07:55:00|10923.6|10923|10927.3|10926.4|10927.5|10926.6|10922.6|10922|345
1722931200000|2024-08-06 08:00:00|10927.4|10926.5|10922.3|10921.4|10929.6|10928.7|10921.5|10920.9|591
1722931500000|2024-08-06 08:05:00|10922.2|10921.3|10926.8|10926.2|10927.8|10927.2|10919.1|10918.2|598
1722931800000|2024-08-06 08:10:00|10926.7|10926.1|10927.4|10926.5|10929|10928.4|10923.5|10922.9|609
1722932100000|2024-08-06 08:15:00|10927.5|10926.6|10927.2|10926.6|10928.1|10927.3|10924.6|10924|557
1722932400000|2024-08-06 08:20:00|10927.3|10926.7|10930.6|10929.7|10931.8|10930.9|10926.7|10926.1|474
1722932700000|2024-08-06 08:25:00|10930.5|10929.6|10931.8|10931.2|10931.8|10931.2|10928.7|10928.1|277
1722933000000|2024-08-06 08:30:00|10931.9|10931.3|10934.2|10933.6|10935.1|10934.3|10931.7|10931.1|260
1722933300000|2024-08-06 08:35:00|10934|10933.4|10930|10929.4|10934.4|10933.8|10927.7|10927.1|406
1722933600000|2024-08-06 08:40:00|10930.1|10929.5|10929.6|10929|10931.5|10930.7|10927.2|10926.6|362
1722933900000|2024-08-06 08:45:00|10929.8|10929.2|10929.4|10928.8|10931.3|10930.7|10926.7|10926.1|325
1722934200000|2024-08-06 08:50:00|10929.3|10928.7|10933.5|10932.9|10934.5|10933.7|10929.1|10928.5|405
1722934500000|2024-08-06 08:55:00|10933.6|10933|10928.2|10927.3|10935.5|10934.8|10926.8|10926.2|333
1722934800000|2024-08-06 09:00:00|10928.4|10927.2|10921.7|10921.1|10928.4|10927.2|10920.2|10919.6|523
1722935100000|2024-08-06 09:05:00|10921.6|10921|10921.1|10920.5|10924.7|10924.1|10918.8|10917.9|506
1722935400000|2024-08-06 09:10:00|10921|10920.4|10915.5|10914.9|10922.2|10921.6|10915.5|10914.9|480
1722935700000|2024-08-06 09:15:00|10915.4|10914.8|10915.4|10914.5|10916.9|10916.3|10914.2|10913.6|357
1722936000000|2024-08-06 09:20:00|10915.3|10914.4|10916.3|10915.4|10919.6|10919|10913.8|10913|340
1722936300000|2024-08-06 09:25:00|10916.2|10915.3|10915.3|10914.4|10916.8|10916.2|10914.8|10914.1|336
1722936600000|2024-08-06 09:30:00|10915.7|10914.8|10912.3|10911.4|10916.2|10915.3|10910.2|10909.6|434
1722936900000|2024-08-06 09:35:00|10912.2|10911.3|10911.1|10910.5|10913.2|10912.6|10910.3|10909.7|367
1722937200000|2024-08-06 09:40:00|10911.2|10910.6|10913.1|10912.5|10913.3|10912.7|10907.9|10907.3|409
1722937500000|2024-08-06 09:45:00|10913.2|10912.6|10913.1|10912.2|10914.5|10913.7|10911.5|10910.6|398
1722937800000|2024-08-06 09:50:00|10913.2|10912.3|10915.3|10914.7|10917.1|10916.5|10912.1|10911.2|364
1722938100000|2024-08-06 09:55:00|10915.2|10914.6|10912|10911.4|10917.2|10916.6|10911.5|10910.9|371
1722938400000|2024-08-06 10:00:00|10911.9|10911.3|10909.4|10908.8|10912.1|10911.4|10909|10908.4|372
1722938700000|2024-08-06 10:05:00|10909.3|10908.7|10911|10910.4|10912.9|10912.3|10908.4|10907.8|392
1722939000000|2024-08-06 10:10:00|10911.1|10910.5|10911.9|10911.3|10913.5|10912.6|10910.3|10909.7|333
1722939300000|2024-08-06 10:15:00|10911.7|10911.1|10912.3|10911.7|10914.7|10914.1|10911.4|10910.8|379
1722939600000|2024-08-06 10:20:00|10912.2|10911.6|10908.7|10908.1|10912.2|10911.6|10908.5|10907.9|268
1722939900000|2024-08-06 10:25:00|10908.8|10908.2|10910.3|10909.7|10910.7|10910.1|10908.5|10907.9|166
1722940200000|2024-08-06 10:30:00|10910.5|10909.6|10909|10908.1|10911.1|10910.2|10906.3|10905.5|323
1722940500000|2024-08-06 10:35:00|10908.9|10908|10908.3|10907.7|10912|10911.3|10907.8|10907.2|310
1722940800000|2024-08-06 10:40:00|10908.4|10907.8|10909.3|10908.7|10910.4|10909.8|10908.1|10907.2|321
1722941100000|2024-08-06 10:45:00|10909.2|10908.6|10909.3|10908.7|10911.1|10910.2|10906.4|10905.8|346
1722941400000|2024-08-06 10:50:00|10909.4|10908.8|10907.6|10907|10909.9|10909.3|10904.6|10903.7|335
1722941700000|2024-08-06 10:55:00|10907.5|10906.9|10908.7|10908.1|10911.2|10910.6|10907.5|10906.9|283
1722942000000|2024-08-06 11:00:00|10908.9|10908|10909.8|10909.2|10912.7|10911.8|10908.4|10907.5|336
1722942300000|2024-08-06 11:05:00|10909.6|10909|10908.3|10907.7|10912.4|10911.8|10908.3|10907.7|314
1722942600000|2024-08-06 11:10:00|10908.6|10908|10907.5|10906.6|10909.7|10908.8|10905.2|10904.3|323
1722942900000|2024-08-06 11:15:00|10907.4|10906.5|10904.4|10903.8|10907.4|10906.5|10904.4|10903.8|253
1722943200000|2024-08-06 11:20:00|10904.5|10903.9|10907.7|10907.1|10910|10909.1|10904|10903.4|313
1722943500000|2024-08-06 11:25:00|10907.6|10907|10907.9|10907.3|10908.5|10907.9|10906.3|10905.7|229
1722943800000|2024-08-06 11:30:00|10907.5|10906.9|10909.3|10908.7|10909.6|10909|10904.2|10903.6|356
1722944100000|2024-08-06 11:35:00|10909.2|10908.6|10909.2|10908.6|10911.9|10911.3|10908.8|10908.2|290
1722944400000|2024-08-06 11:40:00|10909.3|10908.7|10910.1|10909.5|10911.2|10910.6|10907.1|10906.5|319
1722944700000|2024-08-06 11:45:00|10910.2|10909.6|10910.9|10910.3|10911.9|10911.3|10906.8|10906.2|266
1722945000000|2024-08-06 11:50:00|10911|10910.4|10910.5|10909.9|10912.9|10912.3|10910.2|10909.4|214
1722945300000|2024-08-06 11:55:00|10910.6|10910|10917.1|10916.5|10917.8|10917.2|10910.6|10910|362
1722945600000|2024-08-06 12:00:00|10917.2|10916.6|10913.1|10912.5|10918.3|10917.7|10913.1|10912.5|461
1722945900000|2024-08-06 12:05:00|10913.2|10912.6|10915.5|10914.9|10916.3|10915.7|10913.2|10912.6|332
1722946200000|2024-08-06 12:10:00|10915.4|10914.8|10914|10913.4|10915.4|10914.8|10912.6|10912|286
1722946500000|2024-08-06 12:15:00|10914.1|10913.5|10911|10910.4|10915|10914.2|10910.5|10909.9|307
1722946800000|2024-08-06 12:20:00|10911.1|10910.5|10911.7|10910.8|10914.2|10913.3|10910.9|10910.2|417
1722947100000|2024-08-06 12:25:00|10911.6|10910.7|10913.8|10912.9|10914.3|10913.7|10910.9|10910|264
1722947400000|2024-08-06 12:30:00|10913.6|10912.7|10913.8|10912.9|10916|10915.4|10910.7|10910|434
1722947700000|2024-08-06 12:35:00|10913.7|10912.8|10910.7|10910.1|10915.1|10914.3|10910.6|10909.8|417
1722948000000|2024-08-06 12:40:00|10910.8|10910.2|10911.4|10910.8|10914.1|10913.5|10909|10908.1|348
1722948300000|2024-08-06 12:45:00|10911.6|10910.7|10914|10913.1|10914.6|10913.7|10909.2|10908.6|452
1722948600000|2024-08-06 12:50:00|10913.9|10913|10911.3|10910.7|10915.5|10914.6|10911|10910.4|333
1722948900000|2024-08-06 12:55:00|10911.4|10910.8|10905.6|10905|10911.7|10911.1|10904.9|10904.3|353
1722949200000|2024-08-06 13:00:00|10905.8|10904.9|10911|10910.4|10912.8|10911.9|10905.8|10904.9|548
1722949500000|2024-08-06 13:05:00|10911.1|10910.5|10915.7|10915.1|10916.3|10915.7|10910.4|10909.7|382
1722949800000|2024-08-06 13:10:00|10915.8|10915.2|10916|10915.4|10918.1|10917.3|10914.3|10913.4|391
1722950100000|2024-08-06 13:15:00|10916.1|10915.5|10916.2|10915.6|10917.8|10917.2|10913.2|10912.6|378
1722950400000|2024-08-06 13:20:00|10916.1|10915.5|10915.9|10915.3|10918.9|10918.3|10914.9|10914.3|402
1722950700000|2024-08-06 13:25:00|10916.1|10915.5|10919|10918.1|10920.1|10919.3|10915.6|10914.9|430
1722951000000|2024-08-06 13:30:00|10918.9|10918|10919.6|10918.7|10922.4|10921.5|10915.8|10915.1|787
1722951300000|2024-08-06 13:35:00|10919.5|10918.6|10918.9|10918.3|10919.5|10918.6|10915.9|10915.3|606
1722951600000|2024-08-06 13:40:00|10918.7|10918.1|10924.1|10923.2|10924.4|10923.5|10918.5|10917.9|559
1722951900000|2024-08-06 13:45:00|10924.2|10923.3|10922|10921.4|10925|10924.2|10921.3|10920.4|642
1722952200000|2024-08-06 13:50:00|10921.9|10921.3|10922.8|10922.2|10923.8|10923.2|10920.6|10919.7|490
1722952500000|2024-08-06 13:55:00|10922.9|10922.3|10918.7|10918.1|10922.9|10922.3|10916.9|10916|474
1722952800000|2024-08-06 14:00:00|10918.8|10918.2|10921.1|10920.5|10922.6|10922|10915.5|10914.9|679
1722953100000|2024-08-06 14:05:00|10920.7|10920.1|10923.3|10922.7|10924.8|10924.2|10920|10919.4|663
1722953400000|2024-08-06 14:10:00|10922.8|10922.2|10922.9|10922|10926.9|10926.3|10921.9|10921.3|547
1722953700000|2024-08-06 14:15:00|10923|10922.1|10925.7|10925.1|10926.2|10925.6|10921.1|10920.5|526
1722954000000|2024-08-06 14:20:00|10925.8|10925.2|10926|10925.1|10928.5|10927.9|10924.7|10924.1|547
1722954300000|2024-08-06 14:25:00|10925.9|10925|10926.4|10925.8|10927.7|10927.1|10925.1|10924.5|476
1722954600000|2024-08-06 14:30:00|10926.5|10925.9|10923.8|10922.9|10927.2|10926.6|10923.8|10922.9|558
1722954900000|2024-08-06 14:35:00|10924|10923.4|10924.2|10923.6|10925.9|10925.3|10921.2|10920.6|497
1722955200000|2024-08-06 14:40:00|10924.3|10923.7|10926.7|10926.1|10928.1|10927.5|10924|10923.4|468
1722955500000|2024-08-06 14:45:00|10926.8|10926.2|10930.3|10929.4|10930.4|10929.6|10925.6|10925|467
1722955800000|2024-08-06 14:50:00|10930.1|10929.5|10934|10933.1|10934|10933.1|10928.3|10927.6|628
1722956100000|2024-08-06 14:55:00|10934.2|10933.6|10934.1|10933.5|10935.3|10934.6|10932.7|10932.1|498
1722956400000|2024-08-06 15:00:00|10934.3|10933.7|10929.3|10928.4|10934.4|10933.8|10929.1|10928.2|509
1722956700000|2024-08-06 15:05:00|10929.4|10928.5|10931.6|10931|10931.6|10931|10927.6|10926.7|432
1722957000000|2024-08-06 15:10:00|10931.8|10931.2|10930.5|10929.6|10932.4|10931.8|10930.3|10929.4|362
1722957300000|2024-08-06 15:15:00|10930.6|10929.7|10930.4|10929.8|10931.7|10931.1|10927.2|10926.4|433
1722957600000|2024-08-06 15:20:00|10930.6|10930|10932.4|10931.8|10932.6|10932|10928.4|10927.8|345
1722957900000|2024-08-06 15:25:00|10932.3|10931.7|10928.8|10928.2|10932.9|10932.3|10927.3|10926.7|357
1722958200000|2024-08-06 15:30:00|10928.9|10928.3|10928.9|10928.3|10930.5|10929.6|10927.4|10926.8|539
1722958500000|2024-08-06 15:35:00|10929.2|10928.6|10926.9|10926.3|10929.9|10929.3|10925.3|10924.7|582
1722958800000|2024-08-06 15:40:00|10926.8|10926.2|10928.2|10927.3|10930.8|10930.2|10925.5|10924.6|488
1722959100000|2024-08-06 15:45:00|10928.1|10927.2|10925.5|10924.9|10928.2|10927.5|10925|10924.3|428
1722959400000|2024-08-06 15:50:00|10925.6|10925|10923.7|10923.1|10928.2|10927.3|10922.7|10921.8|368
1722959700000|2024-08-06 15:55:00|10923.8|10923.2|10925.6|10925|10926.5|10925.9|10923.8|10923.2|360
1722960000000|2024-08-06 16:00:00|10925.8|10925.2|10924.1|10923.5|10927.3|10926.7|10923.2|10922.6|390
1722960300000|2024-08-06 16:05:00|10924.2|10923.6|10922.2|10921.6|10926.3|10925.7|10922.2|10921.6|364
1722960600000|2024-08-06 16:10:00|10922.3|10921.7|10921.6|10921|10923.5|10922.9|10921|10920.4|260
1722960900000|2024-08-06 16:15:00|10921.9|10921.3|10925.6|10925|10925.6|10925|10921.6|10921|286
1722961200000|2024-08-06 16:20:00|10925.7|10925.1|10930.3|10929.7|10930.6|10929.8|10924.9|10924|368
1722961500000|2024-08-06 16:25:00|10930.2|10929.6|10929.4|10928.8|10930.3|10929.6|10928.7|10928.1|202
1722961800000|2024-08-06 16:30:00|10929.3|10928.7|10930.6|10930|10932.7|10931.8|10929.3|10928.5|232
1722962100000|2024-08-06 16:35:00|10930.7|10930.1|10930.2|10929.3|10931.1|10930.5|10927.9|10927.3|271
1722962400000|2024-08-06 16:40:00|10930.3|10929.4|10925.5|10924.6|10930.7|10929.8|10925.4|10924.6|239
1722962700000|2024-08-06 16:45:00|10925.3|10924.7|10925.9|10925.3|10926.7|10925.8|10924.4|10923.8|272
1722963000000|2024-08-06 16:50:00|10925.8|10925.2|10928.7|10927.8|10929.7|10928.8|10924.9|10924.2|304
1722963300000|2024-08-06 16:55:00|10928.8|10927.9|10928.3|10927.4|10929|10928.1|10926.4|10925.7|264
1722963600000|2024-08-06 17:00:00|10928.2|10927.3|10927.3|10926.7|10931.3|10930.7|10927.3|10926.7|317
1722963900000|2024-08-06 17:05:00|10927.2|10926.6|10925|10924.4|10928.3|10927.7|10924.7|10923.8|285
1722964200000|2024-08-06 17:10:00|10925.1|10924.5|10925.2|10924.6|10925.7|10925|10923.1|10922.5|305
1722964500000|2024-08-06 17:15:00|10925.1|10924.5|10927.5|10926.6|10927.7|10926.8|10923|10922.4|312
1722964800000|2024-08-06 17:20:00|10928|10927.1|10925.7|10925.1|10928.1|10927.3|10924.5|10923.9|284
1722965100000|2024-08-06 17:25:00|10925.6|10925|10925.7|10925.1|10926.7|10926.1|10923.9|10923.3|221
1722965400000|2024-08-06 17:30:00|10925.6|10925|10927.2|10926.6|10928.4|10927.6|10924.6|10924|228
1722965700000|2024-08-06 17:35:00|10927.3|10926.7|10927.3|10926.7|10929.4|10928.6|10927.1|10926.5|208
1722966000000|2024-08-06 17:40:00|10927.2|10926.6|10924.9|10924|10927.2|10926.6|10924.7|10923.8|195
1722966300000|2024-08-06 17:45:00|10925|10924.1|10924.3|10923.7|10925.4|10924.8|10923.3|10922.4|202
1722966600000|2024-08-06 17:50:00|10924.4|10923.8|10923.8|10923.2|10925.2|10924.6|10923.2|10922.6|149
1722966900000|2024-08-06 17:55:00|10923.7|10923.1|10926.2|10925.6|10926.5|10925.9|10923.7|10923|195
1722967200000|2024-08-06 18:00:00|10926.4|10925.8|10925.7|10925.1|10927.9|10927.3|10925.3|10924.7|219
1722967500000|2024-08-06 18:05:00|10925.9|10925.3|10927.2|10926.6|10927.5|10926.8|10925.7|10925.1|253
1722967800000|2024-08-06 18:10:00|10927.3|10926.7|10928.8|10928.2|10930.6|10929.7|10927.2|10926.6|259
1722968100000|2024-08-06 18:15:00|10928.7|10928.1|10929.9|10929.3|10930.6|10930|10928.4|10927.8|165
1722968400000|2024-08-06 18:20:00|10930|10929.4|10931|10930.1|10931|10930.2|10928.8|10928.2|197
1722968700000|2024-08-06 18:25:00|10931.2|10930.3|10931.4|10930.5|10931.6|10930.7|10929.7|10929|182
1722969000000|2024-08-06 18:30:00|10931.3|10930.4|10933.1|10932.2|10933.3|10932.4|10930.4|10929.5|164
1722969300000|2024-08-06 18:35:00|10933.2|10932.3|10933.5|10932.9|10933.6|10933|10932.6|10931.7|151
1722969600000|2024-08-06 18:40:00|10933.6|10933|10933.7|10932.8|10934.1|10933.2|10932.5|10931.6|138
1722969900000|2024-08-06 18:45:00|10933.6|10932.7|10931.4|10930.5|10934|10933.1|10931|10930.1|157
1722970200000|2024-08-06 18:50:00|10931.3|10930.4|10932.2|10931.3|10932.6|10931.7|10930.8|10929.9|136
1722970500000|2024-08-06 18:55:00|10932.5|10931.6|10929|10928.1|10932.8|10931.9|10927.9|10927|263
1722970800000|2024-08-06 19:00:00|10928.8|10928.2|10925.3|10924.7|10929|10928.4|10924.3|10923.7|309
1722971100000|2024-08-06 19:05:00|10925.2|10924.6|10925.4|10924.8|10926.2|10925.6|10923|10922.4|337
1722971400000|2024-08-06 19:10:00|10925.3|10924.7|10925.8|10925.2|10927.1|10926.5|10925.2|10924.4|367
1722971700000|2024-08-06 19:15:00|10925.7|10925.1|10924.6|10924|10926|10925.4|10923.5|10922.9|340
1722972000000|2024-08-06 19:20:00|10924.4|10923.8|10927.1|10926.5|10927.8|10927|10924.4|10923.8|293
1722972300000|2024-08-06 19:25:00|10927|10926.4|10926.2|10925.6|10927.9|10927.3|10925.6|10924.9|340
1722972600000|2024-08-06 19:30:00|10926.1|10925.5|10928.2|10927.6|10928.4|10927.8|10924.8|10924.2|339
1722972900000|2024-08-06 19:35:00|10928.1|10927.5|10928.3|10927.7|10930.4|10929.8|10927.4|10926.8|196
1722973200000|2024-08-06 19:40:00|10928.2|10927.6|10928.9|10928.3|10930.3|10929.2|10927.8|10927.2|221
1722973500000|2024-08-06 19:45:00|10928.8|10928.2|10928.4|10927.8|10930.1|10929.2|10927.6|10927|218
1722973800000|2024-08-06 19:50:00|10928.5|10927.9|10927|10926.4|10928.9|10928.3|10926.1|10925.5|296
1722974100000|2024-08-06 19:55:00|10927.3|10926.7|10930.2|10929.6|10930.8|10930.2|10926.6|10926|225
1722974400000|2024-08-06 20:00:00|10930.1|10929.5|10932|10931.4|10932.3|10931.7|10929.1|10928.5|165
1722974700000|2024-08-06 20:05:00|10932.1|10931.5|10931.3|10930.4|10932.3|10931.6|10931|10930.4|37
1722975000000|2024-08-06 20:10:00|10931.1|10930.5|10930.3|10929.7|10931.1|10930.5|10930.1|10929.4|64
1722975300000|2024-08-06 20:15:00|10930.4|10929.8|10931.4|10930.8|10931.4|10930.8|10929.2|10928.5|82
1722975600000|2024-08-06 20:20:00|10931.3|10930.7|10930.5|10929.6|10931.4|10930.7|10930.3|10929.4|63
1722975900000|2024-08-06 20:25:00|10930.4|10929.5|10929.9|10929|10930.6|10929.7|10929.7|10928.8|58
1722976200000|2024-08-06 20:30:00|10929.8|10928.9|10930.6|10929.7|10930.8|10929.9|10929.4|10928.5|58
1722976500000|2024-08-06 20:35:00|10930.5|10929.6|10929.1|10928.2|10930.5|10929.6|10928.8|10927.9|98
1722976800000|2024-08-06 20:40:00|10929|10928.1|10929.7|10928.8|10929.8|10928.9|10928.5|10927.6|98
1722977100000|2024-08-06 20:45:00|10929.8|10928.9|10929|10928.1|10930.1|10929.2|10928.6|10927.7|113
1722977400000|2024-08-06 20:50:00|10928.9|10928|10928.6|10927.7|10930.2|10929.3|10928.2|10927.3|154
1722977700000|2024-08-06 20:55:00|10928.9|10927.4|10934.9|10928.3|10934.9|10931.2|10928.8|10927.3|180
1722978000000|2024-08-06 21:00:00|10933.5|10926.9|10926.2|10919.6|10933.5|10926.9|10926.2|10919.6|21
1722978300000|2024-08-06 21:05:00|10928.5|10921.9|10930|10923.4|10930.1|10923.5|10928.5|10921.9|22
1722978600000|2024-08-06 21:10:00|10930.2|10923.6|10931.4|10924.8|10932.1|10925.5|10930.1|10923.5|51
1722978900000|2024-08-06 21:15:00|10931.9|10925.3|10934.2|10927.6|10934.2|10927.6|10931.9|10925.3|25
1722979200000|2024-08-06 21:20:00|10934.1|10927.5|10935.5|10928.9|10935.5|10928.9|10934.1|10927.5|15
1722979500000|2024-08-06 21:25:00|10935.6|10929|10935.2|10928.6|10935.7|10929.1|10935.2|10928.6|17
1722979800000|2024-08-06 21:30:00|10935.1|10928.5|10935.1|10929.4|10935.5|10929.6|10935|10928.5|35
1722980100000|2024-08-06 21:35:00|10934.4|10929.8|10934.3|10928.5|10935|10929.9|10934.1|10927.9|32
1722980400000|2024-08-06 21:40:00|10934.4|10928.4|10933.5|10926.9|10934.4|10928.4|10933.4|10926.8|12
1722980700000|2024-08-06 21:45:00|10933.4|10926.8|10931.2|10924.6|10933.5|10926.9|10929.9|10923.3|18
1722981000000|2024-08-06 21:50:00|10931.1|10924.5|10931.5|10924.9|10931.5|10924.9|10931.1|10924.5|9
1722981300000|2024-08-06 21:55:00|10931.4|10924.8|10931|10926.7|10932.1|10927.2|10930.7|10924.8|27
1722981600000|2024-08-06 22:00:00|10931.4|10926.6|10930.8|10928.8|10934.3|10929.7|10929|10926.1|216
1722981900000|2024-08-06 22:05:00|10930.5|10929.1|10931|10929.8|10932.3|10931|10930.4|10929.1|85
1722982200000|2024-08-06 22:10:00|10930.9|10930|10929.5|10928.6|10932.1|10930.9|10929.5|10928.4|141
1722982500000|2024-08-06 22:15:00|10929.6|10928.5|10929.8|10928.9|10929.8|10928.9|10928|10927.1|108
1722982800000|2024-08-06 22:20:00|10930.2|10929.3|10930.6|10929.7|10931.3|10930.4|10929.8|10928.9|123
1722983100000|2024-08-06 22:25:00|10930.5|10929.6|10931.1|10930.2|10931.3|10930.4|10929.7|10928.8|58
1722983400000|2024-08-06 22:30:00|10930.9|10930|10929.3|10928.4|10930.9|10930|10928.7|10927.8|72
1722983700000|2024-08-06 22:35:00|10929.4|10928.5|10929.3|10928.4|10929.8|10928.9|10928.8|10927.9|79
1722984000000|2024-08-06 22:40:00|10929.5|10928.6|10929.2|10928.3|10929.5|10928.6|10928.7|10927.8|61
1722984300000|2024-08-06 22:45:00|10929.7|10928.8|10930.2|10929.3|10931.1|10930.2|10929.4|10928.5|251
1722984600000|2024-08-06 22:50:00|10930|10929.1|10932.1|10931.2|10932.1|10931.2|10929.9|10929|128
1722984900000|2024-08-06 22:55:00|10931.9|10931|10930.1|10929.2|10932.1|10931.2|10929.8|10928.9|130
1722985200000|2024-08-06 23:00:00|10930.2|10929.3|10929.9|10929|10930.5|10929.6|10928|10927.1|107
1722985500000|2024-08-06 23:05:00|10930|10929.1|10929.4|10928.5|10930.9|10930|10929.1|10928.2|108
1722985800000|2024-08-06 23:10:00|10929.3|10928.4|10927.7|10927.1|10929.4|10928.5|10927|10926.1|68
1722986100000|2024-08-06 23:15:00|10927.8|10927.2|10927.3|10926.7|10928.8|10927.9|10926.8|10926.2|97
1722986400000|2024-08-06 23:20:00|10927.4|10926.8|10927.7|10927.1|10929|10928.1|10927.1|10926.5|102
1722986700000|2024-08-06 23:25:00|10927.8|10927.2|10927.5|10926.6|10928|10927.2|10926.7|10926|86
1722987000000|2024-08-06 23:30:00|10927|10926.1|10927|10926.1|10928.1|10927.4|10925.6|10924.8|120
1722987300000|2024-08-06 23:35:00|10926.8|10926.2|10928|10927.1|10928.1|10927.3|10926.8|10926.2|88
1722987600000|2024-08-06 23:40:00|10927.9|10927|10926.8|10926.2|10928.4|10927.7|10926.7|10926|86
1722987900000|2024-08-06 23:45:00|10926.9|10926.3|10927.2|10926.3|10928.4|10927.5|10926.8|10926.2|80
1722988200000|2024-08-06 23:50:00|10927.1|10926.2|10925.4|10924.5|10927.3|10926.4|10925.3|10924.4|110
1722988500000|2024-08-06 23:55:00|10925.1|10924.2|10926.3|10925.7|10926.3|10925.7|10924.4|10923.5|105
1722988800000|2024-08-07 00:00:00|10926.4|10925.5|10928.2|10927.3|10928.5|10927.6|10924.7|10924|299
1722989100000|2024-08-07 00:05:00|10927.9|10927.2|10927.1|10926.2|10929.1|10928.5|10926.4|10925.8|212
1722989400000|2024-08-07 00:10:00|10927.3|10926.4|10923.7|10922.8|10927.5|10926.6|10923.7|10922.8|261
1722989700000|2024-08-07 00:15:00|10923.8|10922.9|10926.6|10925.7|10927.8|10927.2|10923.8|10922.9|206
1722990000000|2024-08-07 00:20:00|10926.7|10925.8|10926.4|10925.8|10928.6|10927.9|10925.7|10925|186
1722990300000|2024-08-07 00:25:00|10926.5|10925.9|10926.2|10925.3|10928.4|10927.7|10925.8|10924.9|208
1722990600000|2024-08-07 00:30:00|10926.3|10925.4|10926.8|10926.2|10927.7|10927.1|10925.7|10925.1|175
1722990900000|2024-08-07 00:35:00|10926.7|10926.1|10926|10925.4|10927.3|10926.7|10924.4|10923.5|188
1722991200000|2024-08-07 00:40:00|10925.9|10925.3|10926.3|10925.7|10926.8|10926.1|10925.3|10924.4|131
1722991500000|2024-08-07 00:45:00|10926.4|10925.8|10927.2|10926.6|10928.6|10927.7|10926.4|10925.8|128
1722991800000|2024-08-07 00:50:00|10927.1|10926.5|10930|10929.4|10930.7|10929.8|10927.1|10926.5|201
1722992100000|2024-08-07 00:55:00|10930.1|10929.5|10930|10929.4|10930.8|10930.2|10929.1|10928.2|160
1722992400000|2024-08-07 01:00:00|10930.1|10929.5|10929.7|10928.8|10930.7|10929.8|10928.6|10927.7|173
1722992700000|2024-08-07 01:05:00|10929.8|10928.9|10928.8|10927.9|10930.9|10930.1|10928.7|10927.8|152
1722993000000|2024-08-07 01:10:00|10928.9|10928|10928.7|10927.8|10929.3|10928.4|10927.7|10926.8|130
1722993300000|2024-08-07 01:15:00|10928.8|10927.9|10925.4|10924.5|10928.8|10927.9|10925.4|10924.5|163
1722993600000|2024-08-07 01:20:00|10925.3|10924.4|10925.7|10925.1|10925.9|10925.1|10924.6|10923.7|147
1722993900000|2024-08-07 01:25:00|10925.8|10925.2|10925.3|10924.4|10926.6|10925.7|10924.6|10923.7|170
1722994200000|2024-08-07 01:30:00|10925.4|10924.5|10922.5|10921.6|10925.5|10924.6|10921.6|10920.7|342
1722994500000|2024-08-07 01:35:00|10922.6|10921.7|10920.2|10919.3|10923|10922.1|10919.5|10918.6|390
1722994800000|2024-08-07 01:40:00|10920.1|10919.2|10916.6|10915.7|10920.9|10920|10915|10914.1|559
1722995100000|2024-08-07 01:45:00|10916.5|10915.6|10913.4|10912.5|10917.7|10916.8|10911.4|10910.5|592
1722995400000|2024-08-07 01:50:00|10913.3|10912.4|10914.9|10914|10916|10915.1|10912.9|10912|372
1722995700000|2024-08-07 01:55:00|10914.8|10913.9|10918.8|10917.9|10919.7|10918.8|10914.6|10913.7|416
1722996000000|2024-08-07 02:00:00|10918.7|10917.8|10916.8|10915.9|10919.9|10919|10916.1|10915.2|452
1722996300000|2024-08-07 02:05:00|10916.9|10916|10916.3|10915.4|10917.8|10916.9|10915.3|10914.4|364
1722996600000|2024-08-07 02:10:00|10915.9|10915|10915.3|10914.4|10917.2|10916.3|10914.3|10913.4|322
1722996900000|2024-08-07 02:15:00|10915.4|10914.5|10913.7|10912.8|10916.6|10915.7|10912.8|10911.9|343
1722997200000|2024-08-07 02:20:00|10913.8|10912.9|10916.7|10915.8|10917.9|10917|10913.8|10912.9|305
1722997500000|2024-08-07 02:25:00|10916.8|10915.9|10917.3|10916.7|10917.9|10917.1|10916.3|10915.7|224
1722997800000|2024-08-07 02:30:00|10917.4|10916.8|10917|10916.4|10919.7|10918.8|10916.8|10915.9|229
1722998100000|2024-08-07 02:35:00|10917.1|10916.5|10916.3|10915.4|10919.7|10919|10916|10915.4|205
1722998400000|2024-08-07 02:40:00|10916.2|10915.3|10915.6|10914.7|10917.5|10916.9|10915.1|10914.2|176
1722998700000|2024-08-07 02:45:00|10915.5|10914.6|10915.9|10915|10917.8|10916.9|10915.1|10914.2|167
1722999000000|2024-08-07 02:50:00|10916|10915.1|10916|10915.4|10916.7|10916.1|10914.8|10914.2|153
1722999300000|2024-08-07 02:55:00|10915.9|10915.3|10916.7|10916.1|10917.2|10916.6|10915.4|10914.8|141
1722999600000|2024-08-07 03:00:00|10916.9|10916|10916.7|10916.1|10917.9|10917.2|10916|10915.1|147
1722999900000|2024-08-07 03:05:00|10916.8|10916.2|10916|10915.4|10917.3|10916.7|10916|10915.4|111
1723000200000|2024-08-07 03:10:00|10916.1|10915.5|10913.1|10912.5|10916.1|10915.5|10913.1|10912.4|170
1723000500000|2024-08-07 03:15:00|10913|10912.4|10912.6|10912|10913.9|10913.1|10912.1|10911.4|152
1723000800000|2024-08-07 03:20:00|10912.5|10911.9|10914.9|10914.3|10915.2|10914.6|10912.5|10911.8|158
1723001100000|2024-08-07 03:25:00|10914.8|10914.2|10915.5|10914.9|10915.8|10915.2|10913.9|10913.3|105
1723001400000|2024-08-07 03:30:00|10915.4|10914.8|10916|10915.4|10916.9|10916.3|10914.6|10914|132
1723001700000|2024-08-07 03:35:00|10915.9|10915.3|10915.5|10914.9|10917|10916.2|10915.3|10914.7|151
1723002000000|2024-08-07 03:40:00|10915.6|10915|10915.5|10914.6|10916.1|10915.2|10914.8|10913.9|159
1723002300000|2024-08-07 03:45:00|10915.2|10914.5|10914.5|10913.9|10915.4|10914.8|10914|10913.3|160
1723002600000|2024-08-07 03:50:00|10914.4|10913.8|10915.6|10914.7|10916|10915.2|10914|10913.4|156
1723002900000|2024-08-07 03:55:00|10915.5|10914.6|10916.3|10915.4|10916.4|10915.7|10915.1|10914.2|81
1723003200000|2024-08-07 04:00:00|10917|10916.1|10917.2|10916.3|10917.4|10916.5|10915.6|10915|126
1723003500000|2024-08-07 04:05:00|10917.3|10916.4|10917|10916.1|10917.4|10916.5|10916.1|10915.4|150
1723003800000|2024-08-07 04:10:00|10917.1|10916.2|10916.5|10915.6|10917.4|10916.5|10916.3|10915.4|151
1723004100000|2024-08-07 04:15:00|10916.4|10915.5|10915.3|10914.4|10916.7|10915.8|10915|10914.1|127
1723004400000|2024-08-07 04:20:00|10915.4|10914.5|10915.9|10915.3|10915.9|10915.3|10914.4|10913.5|170
1723004700000|2024-08-07 04:25:00|10915.8|10915.2|10916.5|10915.6|10916.9|10916.3|10915|10914.4|128
1723005000000|2024-08-07 04:30:00|10916.3|10915.7|10915.1|10914.5|10916.3|10915.7|10914.6|10913.7|176
1723005300000|2024-08-07 04:35:00|10915.2|10914.6|10915.1|10914.5|10916.2|10915.6|10914.9|10914.3|119
1723005600000|2024-08-07 04:40:00|10914.7|10914.1|10912.5|10911.9|10915.9|10915.3|10912.3|10911.5|158
1723005900000|2024-08-07 04:45:00|10912.6|10912|10912.4|10911.8|10913|10912.4|10911.9|10911.3|120
1723006200000|2024-08-07 04:50:00|10912.3|10911.7|10913.8|10912.9|10914.9|10914.2|10912.1|10911.5|89
1723006500000|2024-08-07 04:55:00|10913.9|10913|10912|10911.4|10914.3|10913.6|10912|10911.3|132
1723006800000|2024-08-07 05:00:00|10911.8|10911.2|10913|10912.4|10913.4|10912.5|10911.7|10911.1|173
1723007100000|2024-08-07 05:05:00|10913.1|10912.5|10911|10910.1|10913.4|10912.8|10909.5|10908.9|163
1723007400000|2024-08-07 05:10:00|10910.9|10910|10910.8|10910.2|10911.3|10910.7|10910|10909.4|144
1723007700000|2024-08-07 05:15:00|10910.9|10910.3|10910.6|10910|10912.6|10911.8|10910.6|10910|135
1723008000000|2024-08-07 05:20:00|10910.5|10909.9|10910.5|10909.6|10912.4|10911.8|10910.1|10909.3|163
1723008300000|2024-08-07 05:25:00|10910.4|10909.5|10909.3|10908.4|10911.9|10911.3|10909.3|10908.4|175
1723008600000|2024-08-07 05:30:00|10909.4|10908.5|10908.8|10908.2|10910.3|10909.5|10908.4|10907.8|171
1723008900000|2024-08-07 05:35:00|10908.9|10908.3|10907.8|10907.2|10909.9|10909|10907.2|10906.5|246
1723009200000|2024-08-07 05:40:00|10907.9|10907.3|10910.2|10909.3|10910.7|10909.8|10907.5|10906.9|257
1723009500000|2024-08-07 05:45:00|10910.3|10909.4|10910.7|10909.8|10912.2|10911.3|10909.5|10908.6|280
1723009800000|2024-08-07 05:50:00|10910.5|10909.6|10908.5|10907.6|10911|10910.3|10907.5|10906.7|212
1723010100000|2024-08-07 05:55:00|10908.6|10907.7|10911|10909.7|10911.5|10910.3|10908.3|10907.4|240
1723010400000|2024-08-07 06:00:00|10910.8|10909.3|10908.6|10908|10910.8|10909.3|10905.9|10905|323
1723010700000|2024-08-07 06:05:00|10908.5|10907.9|10912|10911.4|10912.4|10911.8|10908.3|10907.5|306
1723011000000|2024-08-07 06:10:00|10912.1|10911.5|10911.5|10910.9|10913.2|10912.6|10910.4|10909.5|321
1723011300000|2024-08-07 06:15:00|10911.6|10911|10913.2|10912.6|10913.2|10912.6|10910.4|10909.8|311
1723011600000|2024-08-07 06:20:00|10913.3|10912.7|10911.4|10910.8|10913.4|10912.8|10909.5|10908.9|278
1723011900000|2024-08-07 06:25:00|10911.5|10910.9|10913.7|10913.1|10913.9|10913.3|10911.2|10910.6|202
1723012200000|2024-08-07 06:30:00|10913.8|10913.2|10914.4|10913.5|10914.9|10914.3|10912.4|10911.8|250
1723012500000|2024-08-07 06:35:00|10914.5|10913.6|10913.5|10912.9|10914.5|10913.6|10912.6|10911.9|232
1723012800000|2024-08-07 06:40:00|10913.4|10912.8|10912.9|10912|10915.3|10914.5|10912.8|10911.9|290
1723013100000|2024-08-07 06:45:00|10912.8|10911.9|10911.7|10910.8|10912.9|10912|10909.3|10908.4|269
1723013400000|2024-08-07 06:50:00|10911.8|10910.9|10911.7|10911.1|10912.4|10911.8|10910.5|10909.8|225
1723013700000|2024-08-07 06:55:00|10911.9|10911.3|10915.4|10914.8|10915.7|10915.1|10911.7|10911.1|338
1723014000000|2024-08-07 07:00:00|10915.6|10915|10918|10917.4|10919.9|10919.3|10915.1|10914.5|465
1723014300000|2024-08-07 07:05:00|10917.9|10917.3|10914.5|10913.9|10920.1|10919.5|10913.2|10912.6|372
1723014600000|2024-08-07 07:10:00|10914.4|10913.8|10916.3|10915.7|10917.9|10917.3|10914.4|10913.8|464
1723014900000|2024-08-07 07:15:00|10916.2|10915.6|10919.8|10919.2|10919.8|10919.2|10916|10915.1|424
1723015200000|2024-08-07 07:20:00|10919.7|10919.1|10919.8|10919.2|10921.6|10920.8|10918.3|10917.5|510
1723015500000|2024-08-07 07:25:00|10919.5|10918.9|10921.9|10921|10923.1|10922.5|10919.2|10918.6|398
1723015800000|2024-08-07 07:30:00|10921.8|10921.2|10924.1|10923.5|10924.1|10923.5|10920.8|10920.2|360
1723016100000|2024-08-07 07:35:00|10924.2|10923.6|10922.7|10922.1|10925.4|10924.7|10922.1|10921.2|405
1723016400000|2024-08-07 07:40:00|10922.8|10922.2|10924.8|10924.2|10925.7|10925.1|10922.7|10922.1|315
1723016700000|2024-08-07 07:45:00|10924.7|10924.1|10927.4|10926.5|10927.4|10926.6|10924.1|10923.5|290
1723017000000|2024-08-07 07:50:00|10927.6|10926.7|10924.1|10923.5|10928.4|10927.6|10923.2|10922.4|424
1723017300000|2024-08-07 07:55:00|10924|10923.4|10922.6|10922|10924|10923.4|10920.5|10919.7|411
1723017600000|2024-08-07 08:00:00|10922.7|10922.1|10919.8|10918.9|10922.7|10922.1|10919.1|10918.2|506
1723017900000|2024-08-07 08:05:00|10919.9|10919|10919.8|10919.2|10921.8|10921.2|10919.1|10918.5|317
1723018200000|2024-08-07 08:10:00|10919.7|10919.1|10923.4|10922.8|10924.1|10923.5|10919.5|10918.9|330
1723018500000|2024-08-07 08:15:00|10923.5|10922.9|10925.9|10925.3|10927.8|10927.2|10922.7|10922.1|322
1723018800000|2024-08-07 08:20:00|10925.7|10925.1|10926.1|10925.2|10926.9|10926.3|10924.5|10923.9|229
1723019100000|2024-08-07 08:25:00|10926.2|10925.3|10927.2|10926.6|10928.3|10927.7|10925.4|10924.8|318
1723019400000|2024-08-07 08:30:00|10927.1|10926.5|10925.4|10924.5|10927.3|10926.5|10925|10924.1|285
1723019700000|2024-08-07 08:35:00|10925.6|10924.7|10925.5|10924.6|10925.8|10925.1|10923.4|10922.8|247
1723020000000|2024-08-07 08:40:00|10925.4|10924.5|10924.2|10923.6|10925.8|10924.9|10921.2|10920.6|243
1723020300000|2024-08-07 08:45:00|10924.6|10923.7|10926.4|10925.8|10927.2|10926.6|10923.5|10922.9|321
1723020600000|2024-08-07 08:50:00|10926.3|10925.7|10920.5|10919.9|10926.3|10925.7|10920.2|10919.4|330
1723020900000|2024-08-07 08:55:00|10920.4|10919.8|10919.3|10918.4|10921.3|10920.4|10918.8|10918|297
1723021200000|2024-08-07 09:00:00|10919.4|10918.5|10917.1|10916.5|10919.4|10918.7|10916.5|10915.9|169
1723021500000|2024-08-07 09:05:00|10917.2|10916.6|10913.6|10913|10919.2|10918.3|10913.6|10912.9|261
1723021800000|2024-08-07 09:10:00|10913.7|10912.8|10911.6|10911|10914.8|10914|10911.6|10911|258
1723022100000|2024-08-07 09:15:00|10911.5|10910.9|10912|10911.4|10913.3|10912.7|10910.1|10909.3|255
1723022400000|2024-08-07 09:20:00|10911.9|10911.3|10917.8|10917.2|10917.8|10917.2|10911.3|10910.7|241
1723022700000|2024-08-07 09:25:00|10918|10917.1|10916.8|10916.2|10920|10919.3|10916|10915.4|277
1723023000000|2024-08-07 09:30:00|10916.7|10916.1|10915.9|10915.3|10917.1|10916.5|10913.9|10913.3|252
1723023300000|2024-08-07 09:35:00|10916|10915.4|10917.2|10916.6|10919.1|10918.4|10915.7|10915.1|278
1723023600000|2024-08-07 09:40:00|10916.9|10916.3|10913.3|10912.7|10917.4|10916.8|10912.7|10911.9|273
1723023900000|2024-08-07 09:45:00|10913.4|10912.8|10913|10912.4|10913.4|10912.8|10911.2|10910.3|298
1723024200000|2024-08-07 09:50:00|10913.1|10912.5|10912.4|10911.8|10913.1|10912.5|10908.9|10908|336
1723024500000|2024-08-07 09:55:00|10912.5|10911.9|10913.9|10913.3|10914.1|10913.5|10909.7|10908.9|244
1723024800000|2024-08-07 10:00:00|10914.2|10913.6|10913.1|10912.5|10915|10914.4|10912.6|10911.7|267
1723025100000|2024-08-07 10:05:00|10913.2|10912.6|10910.4|10909.8|10913.5|10912.9|10910.4|10909.8|264
1723025400000|2024-08-07 10:10:00|10910.1|10909.5|10914.4|10913.5|10914.5|10913.6|10910|10909.4|278
1723025700000|2024-08-07 10:15:00|10914.3|10913.4|10913.2|10912.6|10915.5|10914.7|10912.8|10912.2|276
1723026000000|2024-08-07 10:20:00|10913|10912.4|10916.1|10915.5|10916.7|10916.1|10912.2|10911.6|236
1723026300000|2024-08-07 10:25:00|10916.2|10915.6|10915.4|10914.8|10918.6|10917.9|10914.9|10914.2|213
1723026600000|2024-08-07 10:30:00|10915.5|10914.9|10920|10919.1|10920.1|10919.2|10915.5|10914.9|208
1723026900000|2024-08-07 10:35:00|10919.9|10919|10920.5|10919.6|10920.6|10919.7|10918.5|10917.6|267
1723027200000|2024-08-07 10:40:00|10920.4|10919.5|10920.1|10919.2|10922.6|10921.7|10919.7|10919.1|233
1723027500000|2024-08-07 10:45:00|10920|10919.1|10921.5|10920.9|10923.8|10923|10919.3|10918.5|208
1723027800000|2024-08-07 10:50:00|10921.7|10921.1|10918.6|10918|10923.1|10922.5|10918.6|10918|204
1723028100000|2024-08-07 10:55:00|10918.8|10918.2|10918.5|10917.6|10919.9|10919.3|10916.5|10915.9|187
1723028400000|2024-08-07 11:00:00|10918.4|10917.5|10920.6|10920|10921.5|10920.9|10918.2|10917.5|174
1723028700000|2024-08-07 11:05:00|10920.7|10920.1|10920.9|10920|10921.4|10920.8|10919|10918.4|202
1723029000000|2024-08-07 11:10:00|10920.8|10919.9|10919.3|10918.7|10921|10920.4|10918.7|10917.9|178
1723029300000|2024-08-07 11:15:00|10919.4|10918.8|10919.7|10919.1|10920.7|10920.1|10918.5|10917.9|185
1723029600000|2024-08-07 11:20:00|10919.8|10919.2|10919.7|10919.1|10921.2|10920.6|10918.7|10918.1|166
1723029900000|2024-08-07 11:25:00|10919.5|10918.9|10922.2|10921.6|10922.3|10921.7|10918.6|10918|215
1723030200000|2024-08-07 11:30:00|10922.3|10921.7|10921.3|10920.4|10923.9|10923|10920.7|10920|276
1723030500000|2024-08-07 11:35:00|10921.2|10920.3|10925.4|10924.5|10925.4|10924.5|10921.2|10920.3|236
1723030800000|2024-08-07 11:40:00|10925.5|10924.6|10925.6|10924.7|10926.2|10925.3|10923.2|10922.3|188
1723031100000|2024-08-07 11:45:00|10925.5|10924.6|10922.5|10921.9|10927.2|10926.3|10921.8|10921.2|260
1723031400000|2024-08-07 11:50:00|10922.6|10922|10922.1|10921.5|10923.2|10922.5|10920.3|10919.6|254
1723031700000|2024-08-07 11:55:00|10922|10921.4|10923.6|10923|10925|10924.4|10921.8|10921|321
1723032000000|2024-08-07 12:00:00|10923.7|10923.1|10925.3|10924.7|10926|10925.4|10923.4|10922.8|376
1723032300000|2024-08-07 12:05:00|10925.4|10924.8|10922.7|10922.1|10925.5|10924.9|10921.6|10920.8|304
1723032600000|2024-08-07 12:10:00|10922.8|10922.2|10919.3|10918.7|10923.4|10922.8|10919.3|10918.7|247
1723032900000|2024-08-07 12:15:00|10919.4|10918.8|10917|10916.4|10920.3|10919.7|10916.5|10915.9|253
1723033200000|2024-08-07 12:20:00|10916.9|10916.3|10916.8|10916.2|10918.9|10918.3|10915.4|10914.6|346
1723033500000|2024-08-07 12:25:00|10916.7|10916.1|10914.8|10914.2|10917.8|10917.2|10914.8|10914.2|258
1723033800000|2024-08-07 12:30:00|10914.6|10914|10915.4|10914.8|10917.2|10916.4|10913.7|10913.1|293
1723034100000|2024-08-07 12:35:00|10915.7|10915.1|10915.9|10915.3|10917.1|10916.3|10914.5|10913.6|272
1723034400000|2024-08-07 12:40:00|10915.8|10915.2|10916.5|10915.9|10917.9|10917.3|10915.3|10914.7|201
1723034700000|2024-08-07 12:45:00|10916.6|10916|10917.9|10917.3|10920.5|10919.6|10916.3|10915.7|249
1723035000000|2024-08-07 12:50:00|10918|10917.4|10919.5|10918.9|10920|10919.4|10916.4|10915.8|268
1723035300000|2024-08-07 12:55:00|10919.8|10919.2|10922.2|10921.6|10922.7|10922.1|10919.5|10918.9|228
1723035600000|2024-08-07 13:00:00|10922.1|10921.5|10920.5|10919.6|10923.1|10922.5|10919|10918.1|298
1723035900000|2024-08-07 13:05:00|10920.6|10919.7|10918.2|10917.6|10921|10920.1|10917|10916.2|224
1723036200000|2024-08-07 13:10:00|10918.3|10917.7|10920.2|10919.3|10922.1|10921.2|10917|10916.1|249
1723036500000|2024-08-07 13:15:00|10920.1|10919.2|10921.1|10920.2|10921.4|10920.8|10918.3|10917.7|221
1723036800000|2024-08-07 13:20:00|10921.2|10920.3|10922.8|10922.2|10923.4|10922.5|10919.8|10919.1|273
1723037100000|2024-08-07 13:25:00|10922.7|10922.1|10922.3|10921.7|10923.4|10922.8|10921.5|10920.9|302
1723037400000|2024-08-07 13:30:00|10922.4|10921.8|10925.9|10925.3|10926.9|10926.1|10921.5|10920.9|382
1723037700000|2024-08-07 13:35:00|10926|10925.4|10921.5|10920.6|10926.1|10925.4|10921.5|10920.6|343
1723038000000|2024-08-07 13:40:00|10921.6|10920.7|10918.1|10917.2|10922.1|10921.3|10917.5|10916.6|313
1723038300000|2024-08-07 13:45:00|10918|10917.1|10914.9|10914.3|10918|10917.1|10913.2|10912.4|360
1723038600000|2024-08-07 13:50:00|10915|10914.4|10916.6|10916|10916.6|10916|10912.9|10912|354
1723038900000|2024-08-07 13:55:00|10916.7|10916.1|10919|10918.4|10919.1|10918.5|10915.3|10914.7|270
1723039200000|2024-08-07 14:00:00|10919.3|10918.3|10922.4|10921.8|10922.5|10921.9|10919.1|10918.3|315
1723039500000|2024-08-07 14:05:00|10922|10921.4|10922|10921.4|10923.3|10922.6|10920|10919.4|369
1723039800000|2024-08-07 14:10:00|10922.1|10921.5|10920.2|10919.6|10922.4|10921.8|10919.8|10919.2|303
1723040100000|2024-08-07 14:15:00|10920.3|10919.7|10923.8|10923.2|10924.1|10923.5|10919.2|10918.5|410
1723040400000|2024-08-07 14:20:00|10923.7|10923.1|10922.5|10921.9|10925|10924.4|10922.3|10921.7|296
1723040700000|2024-08-07 14:25:00|10922.7|10922.1|10925|10924.4|10925|10924.4|10920.1|10919.5|296
1723041000000|2024-08-07 14:30:00|10925.1|10924.5|10926.3|10925.7|10926.8|10926.2|10924.4|10923.8|302
1723041300000|2024-08-07 14:35:00|10926.2|10925.6|10928|10927.4|10928.7|10927.9|10925.4|10924.8|255
1723041600000|2024-08-07 14:40:00|10928.3|10927.7|10933|10932.4|10933.3|10932.7|10928.3|10927.7|329
1723041900000|2024-08-07 14:45:00|10933.1|10932.5|10932|10931.4|10934.4|10933.8|10931.9|10931.3|344
1723042200000|2024-08-07 14:50:00|10932.1|10931.5|10929|10928.4|10933.3|10932.7|10928.8|10928.1|358
1723042500000|2024-08-07 14:55:00|10929.2|10928.6|10932.3|10931.7|10932.5|10931.9|10929.2|10928.6|332
1723042800000|2024-08-07 15:00:00|10932.2|10931.6|10933|10932.4|10935.1|10934.5|10932.1|10931.5|326
1723043100000|2024-08-07 15:05:00|10932.9|10932.3|10933.1|10932.5|10936.3|10935.4|10930.8|10929.9|327
1723043400000|2024-08-07 15:10:00|10933.2|10932.6|10931.6|10931|10934.7|10934.1|10931.5|10930.9|222
1723043700000|2024-08-07 15:15:00|10931.7|10931.1|10935.9|10935.3|10935.9|10935.3|10931.6|10931|341
1723044000000|2024-08-07 15:20:00|10935.7|10935.1|10931.7|10931.1|10937|10936.4|10931.5|10930.9|240
1723044300000|2024-08-07 15:25:00|10931.8|10931.2|10932.8|10932.2|10933.3|10932.7|10931|10930.4|247
1723044600000|2024-08-07 15:30:00|10933|10932.4|10930.2|10929.6|10933.8|10933.2|10929.7|10929.1|220
1723044900000|2024-08-07 15:35:00|10930|10929.4|10930.2|10929.6|10930.8|10930|10929|10928.1|262
1723045200000|2024-08-07 15:40:00|10930|10929.1|10925.8|10924.9|10930|10929.1|10925.8|10924.9|254
1723045500000|2024-08-07 15:45:00|10926|10925.1|10926.8|10925.9|10927.7|10927|10925.5|10924.7|309
1723045800000|2024-08-07 15:50:00|10926.4|10925.8|10926.9|10926|10927.2|10926.6|10924.3|10923.7|211
1723046100000|2024-08-07 15:55:00|10926.8|10925.9|10925|10924.4|10926.9|10926|10924.8|10924|205
1723046400000|2024-08-07 16:00:00|10925.1|10924.5|10922.7|10922.1|10925.1|10924.5|10922.2|10921.5|287
1723046700000|2024-08-07 16:05:00|10922.9|10922|10923.8|10922.9|10924.8|10923.9|10922.4|10921.6|283
1723047000000|2024-08-07 16:10:00|10923.9|10923|10926.6|10925.7|10926.7|10925.8|10923.6|10922.7|230
1723047300000|2024-08-07 16:15:00|10926.7|10926.1|10924.2|10923.6|10927.3|10926.7|10923.7|10923.1|257
1723047600000|2024-08-07 16:20:00|10924.6|10923.7|10926.8|10925.9|10927.1|10926.2|10924.3|10923.7|235
1723047900000|2024-08-07 16:25:00|10927|10926.1|10925.1|10924.2|10927.4|10926.5|10925|10924.2|131
1723048200000|2024-08-07 16:30:00|10924.9|10924|10925.9|10925.3|10926.2|10925.6|10922.7|10922.1|202
1723048500000|2024-08-07 16:35:00|10926.1|10925.5|10922.7|10922.1|10926.4|10925.8|10922.7|10922.1|174
1723048800000|2024-08-07 16:40:00|10922.8|10922.2|10922.3|10921.7|10924.4|10923.8|10922.3|10921.7|200
1723049100000|2024-08-07 16:45:00|10922.5|10921.6|10922.5|10921.9|10922.8|10922.2|10921.7|10920.8|156
1723049400000|2024-08-07 16:50:00|10922.2|10921.6|10922.5|10921.9|10923.2|10922.6|10921.4|10920.8|154
1723049700000|2024-08-07 16:55:00|10922.6|10922|10922.5|10921.9|10923.9|10923.2|10921.8|10921.2|235
1723050000000|2024-08-07 17:00:00|10922.4|10921.8|10921.5|10920.6|10924.2|10923.4|10920.5|10919.7|389
1723050300000|2024-08-07 17:05:00|10921.4|10920.5|10918.7|10918.1|10922.4|10921.5|10918.3|10917.4|366
1723050600000|2024-08-07 17:10:00|10918.6|10918|10921.5|10920.6|10921.5|10920.6|10918.3|10917.5|341
1723050900000|2024-08-07 17:15:00|10921.4|10920.5|10922.4|10921.8|10922.6|10922|10917.9|10917.2|336
1723051200000|2024-08-07 17:20:00|10922.5|10921.9|10925.9|10925.3|10926.3|10925.7|10922.4|10921.8|333
1723051500000|2024-08-07 17:25:00|10925.8|10925.2|10923.4|10922.8|10926.8|10926.2|10923.2|10922.6|281
1723051800000|2024-08-07 17:30:00|10923.3|10922.7|10926.5|10925.9|10926.8|10926.1|10923.3|10922.7|261
1723052100000|2024-08-07 17:35:00|10926.4|10925.8|10925.4|10924.8|10927.4|10926.8|10924.8|10924.2|238
1723052400000|2024-08-07 17:40:00|10925.2|10924.6|10923.7|10923.1|10925.3|10924.7|10923.5|10922.7|265
1723052700000|2024-08-07 17:45:00|10923.5|10922.9|10923.4|10922.5|10924.6|10923.8|10922|10921.4|260
1723053000000|2024-08-07 17:50:00|10923.5|10922.6|10922.3|10921.7|10924.2|10923.6|10921.4|10920.8|286
1723053300000|2024-08-07 17:55:00|10922.5|10921.9|10922.7|10921.8|10923.9|10923|10921.2|10920.6|226
1723053600000|2024-08-07 18:00:00|10922.6|10921.7|10922.4|10921.8|10923.2|10922.6|10921.6|10920.8|235
1723053900000|2024-08-07 18:05:00|10922.3|10921.7|10920.7|10920.1|10922.5|10921.9|10919.8|10919.2|238
1723054200000|2024-08-07 18:10:00|10920.6|10920|10919.9|10919.3|10921.7|10921.1|10919.8|10919.2|174
1723054500000|2024-08-07 18:15:00|10920|10919.4|10921.7|10921.1|10923.5|10922.9|10919.8|10919|241
1723054800000|2024-08-07 18:20:00|10921.8|10921.2|10922.8|10922.2|10924.2|10923.6|10921.2|10920.6|264
1723055100000|2024-08-07 18:25:00|10922.9|10922.3|10921.8|10921.2|10923|10922.3|10920.3|10919.7|263
1723055400000|2024-08-07 18:30:00|10921.4|10920.8|10919.4|10918.8|10921.5|10920.8|10917.8|10917.2|306
1723055700000|2024-08-07 18:35:00|10919.3|10918.7|10921|10920.4|10921.2|10920.6|10919.2|10918.6|252
1723056000000|2024-08-07 18:40:00|10920.9|10920.3|10919.7|10919.1|10922.6|10921.7|10919.1|10918.5|244
1723056300000|2024-08-07 18:45:00|10919.6|10919|10920.2|10919.6|10921.3|10920.6|10919.6|10918.9|278
1723056600000|2024-08-07 18:50:00|10920.1|10919.5|10920.5|10919.6|10920.9|10920.1|10919.2|10918.6|197
1723056900000|2024-08-07 18:55:00|10920.4|10919.8|10922.5|10921.9|10922.7|10922.1|10919.7|10918.9|240
1723057200000|2024-08-07 19:00:00|10922.4|10921.8|10922|10921.4|10924.3|10923.5|10921.6|10921|237
1723057500000|2024-08-07 19:05:00|10921.9|10921.3|10924.6|10923.7|10924.7|10923.8|10921.7|10921.1|281
1723057800000|2024-08-07 19:10:00|10924.7|10923.8|10924.9|10924|10925.2|10924.3|10923.5|10922.6|268
1723058100000|2024-08-07 19:15:00|10925|10924.1|10926|10925.4|10927|10926.1|10924.4|10923.8|179
1723058400000|2024-08-07 19:20:00|10925.9|10925.3|10926.2|10925.6|10926.9|10926.1|10925.2|10924.6|163
1723058700000|2024-08-07 19:25:00|10926.1|10925.5|10925.9|10925.3|10926.4|10925.8|10924.4|10923.8|149
1723059000000|2024-08-07 19:30:00|10925.8|10925.2|10925.7|10924.8|10927.2|10926.3|10925|10924.1|230
1723059300000|2024-08-07 19:35:00|10925.8|10924.9|10925.6|10924.7|10926.7|10925.8|10924.9|10924|210
1723059600000|2024-08-07 19:40:00|10925.7|10924.8|10925|10924.1|10925.7|10924.8|10923.8|10922.9|218
1723059900000|2024-08-07 19:45:00|10925.1|10924.2|10924.6|10923.7|10925.8|10924.9|10923.7|10922.8|228
1723060200000|2024-08-07 19:50:00|10924.7|10923.8|10922.9|10922|10925|10924.1|10922.7|10921.8|169
1723060500000|2024-08-07 19:55:00|10923|10922.1|10923.8|10922.9|10923.9|10923|10922.8|10921.9|285
1723060800000|2024-08-07 20:00:00|10923.7|10922.8|10923.2|10922.6|10923.9|10923|10921.9|10921.3|119
1723061100000|2024-08-07 20:05:00|10923.3|10922.7|10922.8|10922.2|10923.4|10922.8|10922.4|10921.8|95
1723061400000|2024-08-07 20:10:00|10922.7|10922.1|10922.9|10922|10923.5|10922.8|10922.2|10921.4|64
1723061700000|2024-08-07 20:15:00|10922.7|10922.1|10922.1|10921.5|10923.1|10922.4|10922.1|10921.4|83
1723062000000|2024-08-07 20:20:00|10922.2|10921.6|10922.5|10921.6|10922.5|10921.7|10921.6|10920.7|61
1723062300000|2024-08-07 20:25:00|10922.4|10921.5|10921.7|10921.1|10922.9|10922|10921.6|10920.9|67
1723062600000|2024-08-07 20:30:00|10921.6|10921|10922.2|10921.6|10922.3|10921.6|10921.5|10920.9|55
1723062900000|2024-08-07 20:35:00|10922.4|10921.8|10921.8|10921.2|10922.5|10921.8|10921.8|10920.9|47
1723063200000|2024-08-07 20:40:00|10922.1|10921.1|10920.7|10919.8|10922.1|10921.2|10920.7|10919.8|57
1723063500000|2024-08-07 20:45:00|10920.8|10919.9|10921.6|10920.7|10921.8|10920.9|10920.7|10919.8|107
1723063800000|2024-08-07 20:50:00|10921.7|10920.8|10922.4|10921.5|10922.6|10921.7|10921.3|10920.4|96
1723064100000|2024-08-07 20:55:00|10922.8|10921|10924.2|10921|10926|10922.2|10921.9|10920.3|177
1723064400000|2024-08-07 21:00:00|10925.3|10918.7|10924.9|10918.3|10925.4|10918.8|10924.9|10918.3|6
1723064700000|2024-08-07 21:05:00|10924.7|10918.1|10924.5|10917.9|10924.9|10918.3|10924.5|10917.9|15
1723065000000|2024-08-07 21:10:00|10924.6|10918|10925|10918.4|10925.1|10918.5|10924.5|10917.9|10
1723065300000|2024-08-07 21:15:00|10925.1|10918.5|10925|10918.4|10925.2|10918.6|10925|10918.4|11
1723065600000|2024-08-07 21:20:00|10924.9|10918.3|10925.8|10919.2|10925.8|10919.2|10924.8|10918.2|12
1723065900000|2024-08-07 21:25:00|10925.9|10919.3|10924|10918.4|10927.2|10920.6|10924|10918|39
1723066200000|2024-08-07 21:30:00|10924.1|10918.5|10926.2|10920|10926.3|10920.1|10924|10918.3|23
1723066500000|2024-08-07 21:35:00|10926|10919.9|10926.2|10920.7|10926.2|10920.8|10925.9|10919.9|11
1723066800000|2024-08-07 21:40:00|10926.1|10920.6|10926.9|10921.5|10927.3|10921.6|10926|10920.2|35
1723067100000|2024-08-07 21:45:00|10927|10921.4|10926.3|10922|10927|10922|10926.3|10921.4|19
1723067400000|2024-08-07 21:50:00|10926.2|10921.8|10925.9|10922|10926.2|10922|10925.8|10921.7|21
1723067700000|2024-08-07 21:55:00|10925.6|10921.9|10925.6|10922.4|10925.9|10922.6|10925.6|10921.8|14
1723068000000|2024-08-07 22:00:00|10925.5|10922.1|10924|10922|10929.1|10924|10923.6|10919.4|115
1723068300000|2024-08-07 22:05:00|10923.7|10922.3|10924.5|10923.3|10924.8|10923.8|10923.4|10922.2|69
1723068600000|2024-08-07 22:10:00|10924.2|10923.1|10923.4|10922.5|10924.5|10923.5|10923.1|10922.2|118
1723068900000|2024-08-07 22:15:00|10923.3|10922.3|10924.2|10923.3|10924.5|10923.6|10923.1|10922.2|110
1723069200000|2024-08-07 22:20:00|10924.3|10923.4|10924.1|10923.2|10924.7|10923.8|10923.8|10922.9|79
1723069500000|2024-08-07 22:25:00|10924|10923.1|10926.1|10925.2|10926.1|10925.2|10924|10923.1|57
1723069800000|2024-08-07 22:30:00|10926.3|10925.4|10926.5|10925.6|10926.8|10925.9|10925.4|10924.5|66
1723070100000|2024-08-07 22:35:00|10926.4|10925.5|10926.2|10925.3|10927|10926.1|10925.6|10924.7|44
1723070400000|2024-08-07 22:40:00|10926.4|10925.5|10926.5|10925.6|10927.5|10926.6|10926.2|10925.3|82
1723070700000|2024-08-07 22:45:00|10926.4|10925.5|10927|10926.1|10927.2|10926.3|10926|10925.1|86
1723071000000|2024-08-07 22:50:00|10927.2|10926.3|10926.6|10925.7|10927.2|10926.3|10926.4|10925.5|52
1723071300000|2024-08-07 22:55:00|10926.5|10925.6|10927.3|10926.4|10927.3|10926.4|10926.2|10925.3|43
1723071600000|2024-08-07 23:00:00|10927.4|10926.5|10928.1|10927.2|10928.3|10927.4|10927.1|10926.2|46
1723071900000|2024-08-07 23:05:00|10928.3|10927.4|10929.5|10928.6|10930|10929.1|10928|10927.1|60
1723072200000|2024-08-07 23:10:00|10929.6|10928.7|10930.2|10929.3|10930.6|10929.7|10929.1|10928.2|92
1723072500000|2024-08-07 23:15:00|10930.3|10929.4|10931.9|10931|10931.9|10931|10930|10929.1|68
1723072800000|2024-08-07 23:20:00|10931.6|10930.7|10930|10929.1|10932|10931.1|10930|10929.1|110
1723073100000|2024-08-07 23:25:00|10929.9|10929|10931|10930.1|10931.6|10930.7|10929|10928.1|120
1723073400000|2024-08-07 23:30:00|10931.1|10930.2|10932.1|10931.2|10932.4|10931.5|10930.5|10929.6|189
1723073700000|2024-08-07 23:35:00|10932|10931.1|10933.6|10932.7|10934.3|10933.4|10931.3|10930.4|181
1723074000000|2024-08-07 23:40:00|10933.3|10932.4|10933.6|10932.7|10934.4|10933.5|10932.5|10931.6|149
1723074300000|2024-08-07 23:45:00|10933.7|10932.8|10931.6|10930.7|10933.9|10933|10931|10930.1|215
1723074600000|2024-08-07 23:50:00|10931.7|10930.8|10930.5|10929.6|10932.7|10931.8|10929.2|10928.3|196
1723074900000|2024-08-07 23:55:00|10930.4|10929.5|10927.9|10927|10930.6|10929.7|10927.3|10926.4|224
1723075200000|2024-08-08 00:00:00|10928.3|10927.4|10928.1|10927.2|10929.2|10928.3|10926.8|10925.9|292
1723075500000|2024-08-08 00:05:00|10928|10927.1|10928.5|10927.6|10929.7|10928.8|10927.2|10926.3|253
1723075800000|2024-08-08 00:10:00|10928.4|10927.5|10929.9|10929|10930.4|10929.5|10927.6|10926.7|215
1723076100000|2024-08-08 00:15:00|10930|10929.1|10930|10929.1|10932.9|10932|10929.6|10928.7|258
1723076400000|2024-08-08 00:20:00|10929.9|10929|10929.9|10929|10930.6|10929.7|10927.3|10926.4|188
1723076700000|2024-08-08 00:25:00|10930|10929.1|10929.2|10928.3|10931.6|10930.7|10929|10928.1|182
1723077000000|2024-08-08 00:30:00|10929.5|10928.6|10930|10929.1|10931|10930.1|10928.4|10927.5|187
1723077300000|2024-08-08 00:35:00|10930.1|10929.2|10931.9|10931|10933.1|10932.2|10930|10929.1|138
1723077600000|2024-08-08 00:40:00|10932|10931.1|10928.9|10928|10932|10931.1|10928.5|10927.6|170
1723077900000|2024-08-08 00:45:00|10928.8|10927.9|10929.3|10928.4|10930.5|10929.7|10928.1|10927.2|228
1723078200000|2024-08-08 00:50:00|10929.2|10928.3|10927.9|10927|10932.1|10931.2|10927.8|10926.9|229
1723078500000|2024-08-08 00:55:00|10927.8|10926.9|10928.4|10927.8|10929.1|10928.2|10926.2|10925.5|240
1723078800000|2024-08-08 01:00:00|10928.5|10927.9|10928|10927.1|10931.2|10930.6|10927.2|10926.3|285
1723079100000|2024-08-08 01:05:00|10927.9|10927|10927.9|10927|10929.5|10928.6|10927.5|10926.6|200
1723079400000|2024-08-08 01:10:00|10928.1|10927.2|10927.9|10927|10929.6|10928.7|10927.5|10926.6|168
1723079700000|2024-08-08 01:15:00|10928|10927.1|10926.6|10925.7|10928.8|10927.9|10925.8|10924.9|290
1723080000000|2024-08-08 01:20:00|10926.3|10925.4|10926.4|10925.5|10926.6|10925.8|10925.3|10924.4|153
1723080300000|2024-08-08 01:25:00|10926.5|10925.6|10925.6|10924.7|10927|10926.1|10924.9|10924|158
1723080600000|2024-08-08 01:30:00|10925.9|10925|10924.2|10923.3|10926.3|10925.4|10924|10923.1|252
1723080900000|2024-08-08 01:35:00|10924.1|10923.2|10925.8|10925.2|10927.2|10926.3|10924.1|10923.2|259
1723081200000|2024-08-08 01:40:00|10925.6|10925|10925.5|10924.6|10927.4|10926.8|10925.1|10924.5|185
1723081500000|2024-08-08 01:45:00|10925.4|10924.5|10926.1|10925.5|10926.6|10925.8|10925|10924.1|183
1723081800000|2024-08-08 01:50:00|10926.2|10925.6|10927.7|10927.1|10928.3|10927.5|10925.6|10924.7|200
1723082100000|2024-08-08 01:55:00|10927.8|10927.2|10928.2|10927.3|10929.3|10928.4|10927.4|10926.8|192
1723082400000|2024-08-08 02:00:00|10928.3|10927.4|10929.4|10928.5|10930.4|10929.5|10928.2|10927.3|236
1723082700000|2024-08-08 02:05:00|10929.5|10928.6|10932.1|10931.5|10932.3|10931.5|10929|10928.1|146
1723083000000|2024-08-08 02:10:00|10932|10931.4|10930.3|10929.4|10933|10932.2|10930.1|10929.4|171
1723083300000|2024-08-08 02:15:00|10930.1|10929.2|10927.2|10926.3|10930.1|10929.4|10927.1|10926.2|131
1723083600000|2024-08-08 02:20:00|10927.4|10926.5|10929.5|10928.6|10929.6|10928.7|10927.2|10926.3|144
1723083900000|2024-08-08 02:25:00|10929.4|10928.5|10930|10929.1|10930|10929.1|10928.5|10927.6|112
1723084200000|2024-08-08 02:30:00|10930.4|10929.5|10932.6|10932|10933.3|10932.4|10929.8|10928.9|168
1723084500000|2024-08-08 02:35:00|10932.7|10932.1|10933.7|10933.1|10935.2|10934.5|10932.7|10931.8|161
1723084800000|2024-08-08 02:40:00|10933.6|10933|10933.9|10933|10934.7|10934.1|10932.7|10932|217
1723085100000|2024-08-08 02:45:00|10933.6|10932.7|10932.1|10931.2|10933.6|10932.9|10931.3|10930.7|113
1723085400000|2024-08-08 02:50:00|10932|10931.1|10932.9|10932.3|10932.9|10932.3|10931.7|10931|98
1723085700000|2024-08-08 02:55:00|10933.1|10932.5|10934|10933.4|10935.5|10934.8|10933.1|10932.5|115
1723086000000|2024-08-08 03:00:00|10934.2|10933.6|10932.8|10932.2|10934.5|10933.6|10932.5|10931.6|146
1723086300000|2024-08-08 03:05:00|10932.6|10932|10932.6|10931.7|10934.3|10933.7|10932.4|10931.6|141
1723086600000|2024-08-08 03:10:00|10932.5|10931.9|10932.8|10932.2|10933.3|10932.6|10932.3|10931.5|136
1723086900000|2024-08-08 03:15:00|10932.6|10932|10930.9|10930|10933.2|10932.6|10930.3|10929.5|90
1723087200000|2024-08-08 03:20:00|10930.8|10929.9|10932.3|10931.7|10932.3|10931.7|10930.5|10929.6|127
1723087500000|2024-08-08 03:25:00|10932.2|10931.6|10931.8|10930.9|10932.2|10931.6|10931.4|10930.5|87
1723087800000|2024-08-08 03:30:00|10931.9|10931|10932.3|10931.4|10932.5|10931.7|10931.5|10930.6|76
1723088100000|2024-08-08 03:35:00|10932.2|10931.3|10931.5|10930.6|10932.2|10931.3|10930.7|10929.8|80
1723088400000|2024-08-08 03:40:00|10931.4|10930.5|10932.8|10932.2|10933.4|10932.8|10931.4|10930.5|119
1723088700000|2024-08-08 03:45:00|10932.9|10932.3|10933.2|10932.3|10934.6|10934|10932.8|10932.2|123
1723089000000|2024-08-08 03:50:00|10933.1|10932.2|10935|10934.1|10935|10934.1|10932.9|10932.2|86
1723089300000|2024-08-08 03:55:00|10934.9|10934|10935.6|10934.7|10935.8|10935.1|10934.2|10933.3|168
1723089600000|2024-08-08 04:00:00|10935.5|10934.6|10936|10935.4|10936.9|10936.3|10935.4|10934.6|182
1723089900000|2024-08-08 04:05:00|10936.1|10935.2|10937.4|10936.5|10938.1|10937.2|10935.4|10934.5|226
1723090200000|2024-08-08 04:10:00|10937.5|10936.6|10937.9|10937.3|10937.9|10937.3|10936.7|10936.1|147
1723090500000|2024-08-08 04:15:00|10937.8|10937.2|10936.3|10935.7|10938.2|10937.3|10936.3|10935.6|109
1723090800000|2024-08-08 04:20:00|10936.2|10935.6|10936.3|10935.7|10936.9|10936.2|10935.7|10935|80
1723091100000|2024-08-08 04:25:00|10936.5|10935.9|10936.3|10935.7|10937.8|10937|10935.9|10935.3|115
1723091400000|2024-08-08 04:30:00|10936.6|10935.6|10935.1|10934.2|10937.6|10936.7|10933.9|10933|164
1723091700000|2024-08-08 04:35:00|10935.2|10934.3|10934.5|10933.6|10935.6|10934.7|10934.1|10933.2|120
1723092000000|2024-08-08 04:40:00|10934.4|10933.5|10934.5|10933.6|10934.9|10934|10933.6|10932.7|105
1723092300000|2024-08-08 04:45:00|10934.6|10933.7|10933.5|10932.6|10934.9|10934|10933.1|10932.2|132
1723092600000|2024-08-08 04:50:00|10933.6|10932.7|10932.4|10931.5|10933.6|10932.7|10932.4|10931.5|82
1723092900000|2024-08-08 04:55:00|10932.3|10931.4|10932|10931.1|10932.4|10931.7|10931.4|10930.5|126
1723093200000|2024-08-08 05:00:00|10931.9|10931.3|10931.5|10930.9|10933.3|10932.7|10931.4|10930.8|150
1723093500000|2024-08-08 05:05:00|10931.6|10931|10932.4|10931.5|10932.4|10931.6|10930.6|10930|150
1723093800000|2024-08-08 05:10:00|10932.3|10931.4|10932.5|10931.6|10933.3|10932.4|10931.9|10931|109
1723094100000|2024-08-08 05:15:00|10932.4|10931.5|10931.7|10930.8|10933.6|10932.8|10931.4|10930.7|136
1723094400000|2024-08-08 05:20:00|10931.6|10930.7|10931.6|10931|10932.5|10931.6|10931.1|10930.4|133
1723094700000|2024-08-08 05:25:00|10931.7|10931.1|10932.4|10931.8|10933|10932.4|10931.7|10931.1|98
1723095000000|2024-08-08 05:30:00|10932.5|10931.9|10931.6|10930.7|10932.9|10932.2|10931.3|10930.4|146
1723095300000|2024-08-08 05:35:00|10931.7|10930.8|10931.5|10930.6|10932|10931.1|10930.3|10929.5|147
1723095600000|2024-08-08 05:40:00|10931.6|10930.7|10932.4|10931.8|10932.6|10932|10930.7|10929.8|171
1723095900000|2024-08-08 05:45:00|10932.3|10931.7|10931.2|10930.3|10932.4|10931.8|10930.5|10929.6|127
1723096200000|2024-08-08 05:50:00|10931.1|10930.2|10934.1|10933.2|10934.3|10933.5|10931.1|10930.2|172
1723096500000|2024-08-08 05:55:00|10934.2|10933.5|10936.1|10935.5|10936.3|10935.7|10934.2|10933.5|154
1723096800000|2024-08-08 06:00:00|10936.2|10935.6|10936.4|10935.8|10937.9|10937|10935.2|10934.6|295
1723097100000|2024-08-08 06:05:00|10936.3|10935.7|10937.2|10936.6|10937.8|10937|10935.7|10935.1|239
1723097400000|2024-08-08 06:10:00|10937.3|10936.7|10940.5|10939.6|10942.9|10942|10936.6|10935.7|267
1723097700000|2024-08-08 06:15:00|10940.1|10939.2|10941.4|10940.8|10942.5|10941.9|10939.8|10939.1|282
1723098000000|2024-08-08 06:20:00|10941.3|10940.7|10939.4|10938.5|10943.1|10942.5|10936.9|10936|309
1723098300000|2024-08-08 06:25:00|10939.3|10938.4|10935|10934.1|10939.3|10938.4|10934.2|10933.5|305
1723098600000|2024-08-08 06:30:00|10934.9|10934|10937.4|10936.8|10938.1|10937.5|10933.9|10933.3|264
1723098900000|2024-08-08 06:35:00|10937.2|10936.6|10938.5|10937.9|10938.8|10938.1|10936|10935.4|219
1723099200000|2024-08-08 06:40:00|10938.4|10937.8|10937.2|10936.6|10940.3|10939.6|10936.5|10935.9|243
1723099500000|2024-08-08 06:45:00|10937|10936.4|10942.6|10941.7|10942.8|10941.9|10936.8|10936.2|310
1723099800000|2024-08-08 06:50:00|10942.5|10941.6|10940.1|10939.5|10943.6|10942.8|10938.8|10938.1|291
1723100100000|2024-08-08 06:55:00|10940|10939.4|10943.1|10942.5|10945.2|10944.3|10939.4|10938.8|356
1723100400000|2024-08-08 07:00:00|10943.2|10942.6|10944.4|10943.5|10945.6|10944.8|10942.4|10941.6|430
1723100700000|2024-08-08 07:05:00|10944.2|10943.3|10940.9|10940.3|10944.5|10943.9|10940.8|10940.2|353
1723101000000|2024-08-08 07:10:00|10940.8|10940.2|10937.9|10937|10942.5|10941.7|10937.9|10937|287
1723101300000|2024-08-08 07:15:00|10938|10937.1|10942.1|10941.2|10942.2|10941.4|10936.8|10935.9|393
1723101600000|2024-08-08 07:20:00|10942.2|10941.3|10939.1|10938.2|10942.5|10941.6|10937.2|10936.3|369
1723101900000|2024-08-08 07:25:00|10939.2|10938.3|10937.8|10937.2|10939.7|10938.8|10936.5|10935.9|402
1723102200000|2024-08-08 07:30:00|10937.9|10937.3|10939.1|10938.5|10939.3|10938.6|10937.5|10936.9|367
1723102500000|2024-08-08 07:35:00|10938.8|10938.2|10937.1|10936.5|10941.2|10940.3|10935.5|10934.9|349
1723102800000|2024-08-08 07:40:00|10937|10936.4|10936|10935.1|10938.1|10937.3|10935.3|10934.6|273
1723103100000|2024-08-08 07:45:00|10936.1|10935.2|10936.1|10935.5|10937.1|10936.2|10934.2|10933.6|313
1723103400000|2024-08-08 07:50:00|10936|10935.4|10937.7|10937.1|10937.8|10937.2|10935|10934.4|223
1723103700000|2024-08-08 07:55:00|10937.8|10937.2|10940.3|10939.7|10940.6|10940|10937.3|10936.7|280
1723104000000|2024-08-08 08:00:00|10940.4|10939.8|10940.7|10939.8|10942|10941.1|10938.7|10938.1|277
1723104300000|2024-08-08 08:05:00|10940.6|10939.7|10943.1|10942.2|10943.4|10942.5|10939.7|10939.1|248
1723104600000|2024-08-08 08:10:00|10943|10942.1|10944.6|10943.7|10944.6|10943.7|10940.9|10940.3|204
1723104900000|2024-08-08 08:15:00|10944.7|10944|10943|10942.4|10944.8|10944.1|10942.5|10941.9|186
1723105200000|2024-08-08 08:20:00|10943.1|10942.5|10940.1|10939.5|10943.1|10942.5|10939.9|10939.1|205
1723105500000|2024-08-08 08:25:00|10940|10939.4|10939.4|10938.8|10940.7|10940|10937.8|10937.2|178
1723105800000|2024-08-08 08:30:00|10939.3|10938.7|10938.6|10937.7|10939.3|10938.7|10935.8|10935.2|250
1723106100000|2024-08-08 08:35:00|10938.5|10937.6|10938.9|10938|10939.9|10939|10937.3|10936.6|248
1723106400000|2024-08-08 08:40:00|10938.8|10937.9|10939.7|10938.8|10940.5|10939.8|10938.5|10937.6|206
1723106700000|2024-08-08 08:45:00|10939.9|10939|10941|10940.1|10942.1|10941.3|10939.4|10938.6|182
1723107000000|2024-08-08 08:50:00|10940.9|10940.4|10939.8|10939.2|10940.9|10940.4|10939|10938.4|213
1723107300000|2024-08-08 08:55:00|10939.9|10939.3|10937.4|10936.8|10940.5|10939.9|10936.9|10936|177
1723107600000|2024-08-08 09:00:00|10937.3|10936.7|10936.3|10935.4|10938.5|10937.9|10935.9|10935|255
1723107900000|2024-08-08 09:05:00|10936.4|10935.5|10938.3|10937.7|10940.1|10939.3|10936.3|10935.4|180
1723108200000|2024-08-08 09:10:00|10938.2|10937.6|10935.4|10934.8|10938.7|10938.1|10933.8|10933.1|156
1723108500000|2024-08-08 09:15:00|10935.5|10934.9|10935|10934.4|10935.8|10935.2|10931.8|10931.2|217
1723108800000|2024-08-08 09:20:00|10935.1|10934.5|10931.7|10931.1|10935.1|10934.5|10931.4|10930.7|207
1723109100000|2024-08-08 09:25:00|10931.8|10931.2|10934.1|10933.2|10934.2|10933.3|10931.2|10930.5|147
1723109400000|2024-08-08 09:30:00|10934|10933.1|10933.6|10933|10934.9|10934.3|10932.8|10932.2|208
1723109700000|2024-08-08 09:35:00|10933.5|10932.9|10931.7|10931.1|10933.9|10933|10930.5|10929.8|206
1723110000000|2024-08-08 09:40:00|10931.6|10931|10930.8|10929.9|10931.6|10931|10930.3|10929.7|176
1723110300000|2024-08-08 09:45:00|10930.9|10930|10927.8|10927.2|10931.7|10930.8|10927.5|10926.9|264
1723110600000|2024-08-08 09:50:00|10928|10927.4|10927.5|10926.9|10928.7|10928.1|10926.4|10925.8|212
1723110900000|2024-08-08 09:55:00|10927.6|10927|10927.2|10926.6|10929.4|10928.8|10927.1|10926.5|179
1723111200000|2024-08-08 10:00:00|10927.4|10926.8|10925.9|10925|10929|10928.4|10925.1|10924.5|239
1723111500000|2024-08-08 10:05:00|10926|10925.1|10922.4|10921.5|10926|10925.3|10922.4|10921.5|171
1723111800000|2024-08-08 10:10:00|10922.3|10921.4|10923|10922.1|10924|10923.4|10921.4|10920.5|197
1723112100000|2024-08-08 10:15:00|10922.9|10922|10923.2|10922.3|10924.8|10924.1|10922.7|10921.8|222
1723112400000|2024-08-08 10:20:00|10923.1|10922.2|10927.6|10927|10927.8|10927.2|10922.1|10921.5|235
1723112700000|2024-08-08 10:25:00|10927.5|10926.9|10927.5|10926.9|10927.9|10927.3|10926.4|10925.8|207
1723113000000|2024-08-08 10:30:00|10927.4|10926.8|10924.3|10923.7|10928.1|10927.2|10923.8|10923.2|184
1723113300000|2024-08-08 10:35:00|10924.4|10923.8|10922.5|10921.9|10925.1|10924.5|10922.5|10921.7|106
1723113600000|2024-08-08 10:40:00|10922.6|10922|10922.4|10921.8|10923.7|10923.1|10922.3|10921.6|169
1723113900000|2024-08-08 10:45:00|10922.3|10921.7|10926|10925.4|10926.1|10925.5|10922.3|10921.7|170
1723114200000|2024-08-08 10:50:00|10926.5|10925.9|10927.5|10926.9|10928|10927.4|10926.5|10925.9|122
1723114500000|2024-08-08 10:55:00|10927.7|10927.1|10925.7|10925.1|10928.9|10928.3|10925.6|10925|198
1723114800000|2024-08-08 11:00:00|10925.8|10924.9|10927.8|10927.2|10928.5|10927.9|10924.1|10923.5|265
1723115100000|2024-08-08 11:05:00|10927.9|10927.3|10927.4|10926.5|10928.3|10927.5|10923.5|10922.6|197
1723115400000|2024-08-08 11:10:00|10927.5|10926.6|10924.3|10923.4|10928.4|10927.6|10924.3|10923.4|203
1723115700000|2024-08-08 11:15:00|10924.4|10923.5|10928.3|10927.7|10928.4|10927.7|10924.3|10923.4|185
1723116000000|2024-08-08 11:20:00|10928.5|10927.9|10929.3|10928.7|10929.5|10928.9|10927.8|10927.2|201
1723116300000|2024-08-08 11:25:00|10929.5|10928.6|10928.4|10927.5|10930.4|10929.7|10927.8|10927.2|191
1723116600000|2024-08-08 11:30:00|10928.5|10927.6|10927.1|10926.2|10928.6|10927.7|10926.6|10925.7|177
1723116900000|2024-08-08 11:35:00|10926.9|10926.3|10925.5|10924.9|10927.1|10926.3|10924.1|10923.2|291
1723117200000|2024-08-08 11:40:00|10925.4|10924.8|10926.7|10926.1|10927|10926.4|10924.9|10924.3|267
1723117500000|2024-08-08 11:45:00|10926.6|10926|10928.7|10928.1|10928.7|10928.1|10925.9|10925.3|228
1723117800000|2024-08-08 11:50:00|10928.9|10928.3|10933.3|10932.7|10933.8|10932.9|10928.9|10928.3|228
1723118100000|2024-08-08 11:55:00|10933.1|10932.5|10930.8|10930.2|10933.3|10932.6|10929.7|10929.1|288
1723118400000|2024-08-08 12:00:00|10930.9|10930.3|10930.3|10929.7|10932.6|10931.8|10929.7|10928.9|294
1723118700000|2024-08-08 12:05:00|10930.4|10929.8|10929.9|10929.3|10930.8|10930.2|10929.4|10928.5|172
1723119000000|2024-08-08 12:10:00|10929.8|10929.2|10932.5|10931.6|10932.8|10932.2|10929.2|10928.6|187
1723119300000|2024-08-08 12:15:00|10932.4|10931.5|10929.5|10928.9|10932.5|10931.7|10928.7|10928.1|205
1723119600000|2024-08-08 12:20:00|10929.4|10928.8|10929.9|10929.3|10931.5|10930.9|10928.7|10928.1|325
1723119900000|2024-08-08 12:25:00|10930|10929.4|10931.6|10925.6|10931.7|10931.1|10929.2|10925.6|290
1723120200000|2024-08-08 12:30:00|10931.9|10926.6|10913.3|10912.4|10931.9|10926.6|10907.6|10906.7|1278
1723120500000|2024-08-08 12:35:00|10913.5|10912.6|10906.2|10905.3|10915.2|10914.5|10906|10905.1|905
1723120800000|2024-08-08 12:40:00|10906.1|10905.2|10905.8|10904.9|10907.2|10906.4|10899|10898.1|783
1723121100000|2024-08-08 12:45:00|10906.1|10905.2|10896.8|10896.2|10906.4|10905.5|10896.7|10895.9|615
1723121400000|2024-08-08 12:50:00|10896.9|10896.3|10893.5|10892.9|10899.2|10898.4|10892.4|10891.8|486
1723121700000|2024-08-08 12:55:00|10893.6|10893|10898|10897.1|10898|10897.1|10892|10891.4|395
1723122000000|2024-08-08 13:00:00|10898.1|10897.2|10903|10902.4|10905.3|10904.4|10898.1|10897.2|584
1723122300000|2024-08-08 13:05:00|10902.9|10902.3|10899|10898.4|10906.6|10906|10898.9|10898.3|491
1723122600000|2024-08-08 13:10:00|10899.1|10898.5|10900.6|10900|10901.3|10900.7|10895.3|10894.6|466
1723122900000|2024-08-08 13:15:00|10900.7|10900.1|10896|10895.4|10902.1|10901.4|10894.7|10894.1|462
1723123200000|2024-08-08 13:20:00|10895.9|10895.3|10893.7|10893.1|10897.5|10896.9|10893.3|10892.4|339
1723123500000|2024-08-08 13:25:00|10893.8|10893.2|10897.4|10896.8|10897.8|10897.2|10893.5|10892.9|259
1723123800000|2024-08-08 13:30:00|10897.5|10896.9|10895.3|10894.4|10898.3|10897.7|10894.1|10893.5|415
1723124100000|2024-08-08 13:35:00|10895.4|10894.5|10891.8|10890.9|10895.6|10894.7|10890.4|10889.8|521
1723124400000|2024-08-08 13:40:00|10891.7|10890.8|10886.9|10886|10891.9|10891|10882.2|10881.5|645
1723124700000|2024-08-08 13:45:00|10886.5|10885.9|10883.2|10882.6|10886.9|10886|10881.8|10880.9|637
1723125000000|2024-08-08 13:50:00|10883.3|10882.7|10889.9|10889|10889.9|10889|10882.7|10881.8|543
1723125300000|2024-08-08 13:55:00|10890|10889.1|10893.2|10892.3|10893.3|10892.4|10889.4|10888.5|464
1723125600000|2024-08-08 14:00:00|10893.3|10892.4|10896.2|10895.6|10896.2|10895.6|10891.5|10890.9|458
1723125900000|2024-08-08 14:05:00|10896.3|10895.7|10894.1|10893.5|10897.8|10896.9|10892.4|10891.6|432
1723126200000|2024-08-08 14:10:00|10894.2|10893.6|10897.7|10897.1|10899.2|10898.6|10892.6|10892|430
1723126500000|2024-08-08 14:15:00|10897.6|10897|10894.5|10893.6|10897.6|10897|10893.1|10892.2|445
1723126800000|2024-08-08 14:20:00|10894.7|10893.8|10894.4|10893.5|10896.1|10895.2|10893.5|10892.6|448
1723127100000|2024-08-08 14:25:00|10894.3|10893.4|10898.5|10897.6|10899.8|10898.9|10893.3|10892.5|451
1723127400000|2024-08-08 14:30:00|10898.4|10897.5|10900.1|10899.5|10901|10900.2|10897.5|10896.6|383
1723127700000|2024-08-08 14:35:00|10900|10899.4|10900.7|10899.8|10902.2|10901.4|10898.4|10897.5|333
1723128000000|2024-08-08 14:40:00|10900.6|10899.7|10898.5|10897.9|10900.7|10899.8|10896|10895.4|403
1723128300000|2024-08-08 14:45:00|10898.6|10898|10900.1|10899.5|10900.5|10899.9|10897.5|10896.9|328
1723128600000|2024-08-08 14:50:00|10900|10899.4|10905|10904.4|10906.7|10906.1|10898.9|10898.3|421
1723128900000|2024-08-08 14:55:00|10904.9|10904.3|10906.8|10905.9|10908.2|10907.5|10904.9|10904.3|451
1723129200000|2024-08-08 15:00:00|10906.7|10906.1|10912.4|10911.5|10912.4|10911.5|10905.8|10905.2|417
1723129500000|2024-08-08 15:05:00|10912.2|10911.6|10913.3|10912.4|10915.1|10914.2|10911.1|10910.5|435
1723129800000|2024-08-08 15:10:00|10913.2|10912.3|10908.5|10907.6|10914.1|10913.5|10908.4|10907.6|374
1723130100000|2024-08-08 15:15:00|10908.7|10907.8|10909.4|10908.8|10910.3|10909.7|10908.3|10907.4|369
1723130400000|2024-08-08 15:20:00|10909.5|10908.9|10910.1|10909.5|10910.5|10909.6|10907.1|10906.2|344
1723130700000|2024-08-08 15:25:00|10910.2|10909.6|10908.7|10907.8|10913|10912.3|10908.1|10907.2|306
1723131000000|2024-08-08 15:30:00|10908.8|10907.9|10907.8|10906.9|10911|10910.1|10907.3|10906.4|338
1723131300000|2024-08-08 15:35:00|10907.9|10907|10907.5|10906.9|10909.9|10909|10906.5|10905.8|258
1723131600000|2024-08-08 15:40:00|10907.7|10907.1|10908|10907.1|10909.9|10909.3|10907.5|10906.9|225
1723131900000|2024-08-08 15:45:00|10908.1|10907.2|10909.9|10909.3|10911.4|10910.6|10907.9|10907|325
1723132200000|2024-08-08 15:50:00|10910.1|10909.2|10912.5|10911.9|10915|10914.1|10910.1|10909.2|301
1723132500000|2024-08-08 15:55:00|10912.6|10912|10913.4|10912.8|10914.1|10913.5|10911.6|10911|241
1723132800000|2024-08-08 16:00:00|10913.3|10912.7|10913.9|10913.3|10914.9|10914.3|10913|10912.4|236
1723133100000|2024-08-08 16:05:00|10913.7|10913.1|10911|10910.1|10914.1|10913.5|10910.9|10910|238
1723133400000|2024-08-08 16:10:00|10911.1|10910.2|10909.5|10908.6|10911.7|10911.1|10908.7|10907.8|234
1723133700000|2024-08-08 16:15:00|10909.3|10908.4|10907.1|10906.2|10909.3|10908.4|10906.3|10905.4|268
1723134000000|2024-08-08 16:20:00|10907.2|10906.3|10908.3|10907.4|10908.8|10908|10906.7|10905.8|234
1723134300000|2024-08-08 16:25:00|10908.4|10907.5|10907.3|10906.7|10909.2|10908.3|10906.1|10905.5|194
1723134600000|2024-08-08 16:30:00|10907.2|10906.6|10907.2|10906.6|10908.5|10907.9|10906.2|10905.6|193
1723134900000|2024-08-08 16:35:00|10907.3|10906.7|10906.1|10905.5|10909.3|10908.4|10905.5|10904.9|209
1723135200000|2024-08-08 16:40:00|10906.2|10905.6|10908.5|10907.9|10909|10908.1|10905.6|10904.7|198
1723135500000|2024-08-08 16:45:00|10908.6|10908|10909.9|10909.3|10910.5|10909.9|10908.6|10908|166
1723135800000|2024-08-08 16:50:00|10909.8|10909.2|10910.1|10909.5|10910.6|10910|10908.2|10907.6|204
1723136100000|2024-08-08 16:55:00|10910.2|10909.6|10909.3|10908.4|10911|10910.1|10907.6|10906.7|220
1723136400000|2024-08-08 17:00:00|10909.2|10908.3|10909.6|10908.7|10911.3|10910.4|10908.6|10907.7|401
1723136700000|2024-08-08 17:05:00|10909.7|10908.8|10911.5|10910.9|10911.7|10911.1|10907.9|10907|304
1723137000000|2024-08-08 17:10:00|10911.6|10911|10912.8|10912.2|10914.1|10913.5|10910.2|10909.6|264
1723137300000|2024-08-08 17:15:00|10912.7|10912.1|10914.5|10913.6|10914.5|10913.7|10912.5|10911.9|222
1723137600000|2024-08-08 17:20:00|10914.4|10913.5|10914.6|10914|10915.2|10914.6|10913|10912.1|256
1723137900000|2024-08-08 17:25:00|10914.5|10913.9|10915.2|10914.6|10916.7|10916.1|10914.2|10913.6|163
1723138200000|2024-08-08 17:30:00|10915.5|10914.9|10915.8|10915.2|10916.4|10915.8|10913.6|10912.8|188
1723138500000|2024-08-08 17:35:00|10915.7|10915.1|10913.9|10913.3|10916|10915.2|10913.6|10913|211
1723138800000|2024-08-08 17:40:00|10913.6|10913|10911.5|10910.9|10914.2|10913.6|10911.3|10910.7|155
1723139100000|2024-08-08 17:45:00|10911.7|10911.1|10913|10912.4|10913.9|10913.3|10911.5|10910.9|172
1723139400000|2024-08-08 17:50:00|10912.9|10912.3|10911.9|10911.3|10913.4|10912.8|10911.7|10911.1|158
1723139700000|2024-08-08 17:55:00|10912|10911.4|10913|10912.4|10913.1|10912.4|10911.4|10910.8|161
1723140000000|2024-08-08 18:00:00|10913.2|10912.6|10913.5|10912.9|10913.9|10913.3|10912.6|10912|144
1723140300000|2024-08-08 18:05:00|10913.4|10912.8|10912.5|10911.9|10913.4|10912.8|10911.3|10910.7|140
1723140600000|2024-08-08 18:10:00|10912.7|10912.1|10914.8|10913.9|10915.5|10914.8|10912.7|10912.1|163
1723140900000|2024-08-08 18:15:00|10914.7|10913.8|10912.4|10911.5|10914.9|10914.1|10912.3|10911.4|120
1723141200000|2024-08-08 18:20:00|10912.5|10911.6|10912.7|10911.8|10913.8|10913.1|10911.9|10911|174
1723141500000|2024-08-08 18:25:00|10912.8|10911.9|10913.4|10912.5|10913.7|10912.8|10911.8|10910.9|164
1723141800000|2024-08-08 18:30:00|10913.5|10912.6|10914.2|10913.6|10915|10914.4|10913.3|10912.5|138
1723142100000|2024-08-08 18:35:00|10914.1|10913.5|10914.8|10914.2|10915.2|10914.6|10914.1|10913.5|138
1723142400000|2024-08-08 18:40:00|10914.9|10914|10914.4|10913.5|10915.3|10914.4|10913.9|10913|199
1723142700000|2024-08-08 18:45:00|10914.2|10913.3|10916.9|10916.3|10917.3|10916.6|10914|10913.1|113
1723143000000|2024-08-08 18:50:00|10916.8|10916.2|10915.8|10915.2|10917|10916.3|10915.8|10914.9|136
1723143300000|2024-08-08 18:55:00|10916.2|10915.3|10918.8|10917.9|10919.3|10918.5|10916.1|10915.2|152
1723143600000|2024-08-08 19:00:00|10918.7|10917.8|10914.3|10913.4|10918.7|10917.8|10914.2|10913.3|222
1723143900000|2024-08-08 19:05:00|10914.2|10913.3|10916.4|10915.5|10916.8|10916.2|10913.8|10912.9|152
1723144200000|2024-08-08 19:10:00|10916.2|10915.6|10914.9|10914.3|10917.2|10916.5|10914.6|10914|183
1723144500000|2024-08-08 19:15:00|10914.8|10914.2|10916.1|10915.5|10917.1|10916.5|10914.6|10914|168
1723144800000|2024-08-08 19:20:00|10916.2|10915.6|10916.4|10915.8|10916.8|10916.2|10915.1|10914.5|162
1723145100000|2024-08-08 19:25:00|10916.5|10915.9|10916.8|10916.2|10917.2|10916.6|10915.5|10914.9|175
1723145400000|2024-08-08 19:30:00|10916.7|10916.1|10915.8|10914.9|10916.8|10916.2|10915.1|10914.5|183
1723145700000|2024-08-08 19:35:00|10915.9|10915.2|10915.4|10914.8|10916.2|10915.6|10915.2|10914.4|178
1723146000000|2024-08-08 19:40:00|10915.3|10914.7|10916.5|10915.9|10917.1|10916.3|10915.1|10914.5|161
1723146300000|2024-08-08 19:45:00|10916.4|10915.8|10916.1|10915.2|10917.2|10916.6|10915.8|10915|227
1723146600000|2024-08-08 19:50:00|10916|10915.1|10915.1|10914.5|10916.4|10915.5|10914.6|10913.8|253
1723146900000|2024-08-08 19:55:00|10914.8|10914.2|10916.3|10915.7|10916.8|10916.1|10914.6|10913.8|174
1723147200000|2024-08-08 20:00:00|10916.4|10915.8|10917|10916.1|10918.2|10917.6|10916.3|10915.5|70
1723147500000|2024-08-08 20:05:00|10916.9|10916|10916.9|10916|10917.5|10916.7|10916.8|10915.9|37
1723147800000|2024-08-08 20:10:00|10916.8|10916.2|10918.1|10917.5|10918.6|10917.7|10916.8|10915.9|42
1723148100000|2024-08-08 20:15:00|10917.9|10917.3|10918|10917.1|10918.3|10917.4|10917.6|10916.9|25
1723148400000|2024-08-08 20:20:00|10917.9|10917|10918.2|10917.3|10918.2|10917.3|10917.3|10916.4|35
1723148700000|2024-08-08 20:25:00|10918.1|10917.2|10918.1|10917.2|10918.2|10917.6|10917.1|10916.3|48
1723149000000|2024-08-08 20:30:00|10917.9|10917.3|10918.3|10917.4|10918.4|10917.6|10917.4|10916.8|30
1723149300000|2024-08-08 20:35:00|10918.4|10917.5|10918.7|10918.1|10919.2|10918.3|10918.3|10917.4|44
1723149600000|2024-08-08 20:40:00|10918.8|10918.2|10918.4|10917.5|10919.3|10918.4|10918.4|10917.5|36
1723149900000|2024-08-08 20:45:00|10918.3|10917.4|10918.5|10917.6|10919.1|10918.2|10918|10917.1|64
1723150200000|2024-08-08 20:50:00|10918.4|10917.5|10918.8|10917.9|10919.6|10918.7|10918.4|10917.5|34
1723150500000|2024-08-08 20:55:00|10919.1|10917.6|10919.6|10917.3|10919.9|10918|10919|10917.3|47
1723150800000|2024-08-08 21:00:00|10919.8|10917.4|10918.4|10911.8|10920.6|10917.4|10918.4|10911.8|35
1723151100000|2024-08-08 21:05:00|10918.7|10912.1|10917.5|10910.9|10919.9|10913.3|10917.5|10910.9|45
1723151400000|2024-08-08 21:10:00|10917.6|10911|10918.9|10912.3|10919|10912.4|10917.4|10910.8|32
1723151700000|2024-08-08 21:15:00|10919.2|10912.6|10919.9|10914.8|10920.7|10914.8|10919.2|10912.6|12
1723152000000|2024-08-08 21:20:00|10920.6|10914|10920.3|10913.7|10920.6|10914|10920.3|10913.7|3
1723152300000|2024-08-08 21:25:00|10919.8|10913.2|10919|10912.4|10919.8|10913.2|10917.6|10911|19
1723152600000|2024-08-08 21:30:00|10919.1|10912.5|10918.9|10912.3|10919.1|10912.5|10918.8|10912.2|7
1723152900000|2024-08-08 21:35:00|10918.7|10912.6|10919|10912.4|10919|10912.6|10918.6|10912.3|6
1723153200000|2024-08-08 21:40:00|10918.4|10911.8|10919.8|10913.2|10919.9|10913.3|10918.4|10911.8|11
1723153500000|2024-08-08 21:45:00|10919.9|10913.3|10919.7|10913.1|10919.9|10913.3|10919.7|10913.1|3
1723153800000|2024-08-08 21:50:00|10919.8|10913.2|10919.8|10914|10919.9|10914|10919.8|10913.2|14
1723154100000|2024-08-08 21:55:00|10919.9|10914.3|10919.5|10915|10920.1|10916|10918.9|10914.3|23
1723154400000|2024-08-08 22:00:00|10919.4|10915.3|10918.4|10915.7|10920|10916.5|10918.1|10912.7|167
1723154700000|2024-08-08 22:05:00|10918.1|10916|10918.5|10916.4|10918.5|10916.6|10916.8|10915.1|55
1723155000000|2024-08-08 22:10:00|10918.4|10916.2|10919.4|10917.3|10919.6|10917.3|10918|10915.8|96
1723155300000|2024-08-08 22:15:00|10919.3|10917.2|10918.4|10917.1|10919.4|10917.3|10918|10916.6|83
1723155600000|2024-08-08 22:20:00|10918.3|10917|10917.5|10916.4|10918.7|10917.6|10917.5|10916.4|112
1723155900000|2024-08-08 22:25:00|10917.3|10916.2|10918|10916.3|10918|10916.8|10916.9|10915.6|49
1723156200000|2024-08-08 22:30:00|10917.9|10916.4|10917.9|10916.4|10918.2|10917|10917.6|10916.3|42
1723156500000|2024-08-08 22:35:00|10917.8|10916.3|10919|10918.1|10919.2|10918.1|10917.8|10916.3|55
1723156800000|2024-08-08 22:40:00|10918.9|10918|10918.2|10917|10919.2|10918|10917.5|10916.4|60
1723157100000|2024-08-08 22:45:00|10918|10917.1|10917.9|10916.8|10918.2|10917.2|10917.5|10916.5|90
1723157400000|2024-08-08 22:50:00|10917.8|10916.9|10917.9|10917|10918.3|10917.4|10917.5|10916.6|46
1723157700000|2024-08-08 22:55:00|10918|10917.1|10918.9|10918|10919.4|10918.5|10917.7|10916.8|63
1723158000000|2024-08-08 23:00:00|10919|10918.1|10918.9|10918|10920|10919.1|10918.5|10917.6|77
1723158300000|2024-08-08 23:05:00|10918.8|10917.9|10918.6|10917.7|10918.8|10917.9|10917.9|10917|88
1723158600000|2024-08-08 23:10:00|10918.7|10917.8|10918.3|10917.4|10918.9|10918|10917|10916.1|123
1723158900000|2024-08-08 23:15:00|10918.4|10917.5|10917.4|10916.5|10918.7|10917.8|10917.4|10916.5|65
1723159200000|2024-08-08 23:20:00|10917.5|10916.6|10916.5|10915.6|10917.5|10916.6|10916.4|10915.5|46
1723159500000|2024-08-08 23:25:00|10916.6|10915.7|10915.9|10915|10916.9|10916|10915.8|10914.9|65
1723159800000|2024-08-08 23:30:00|10916|10915.1|10916.2|10915.3|10916.5|10915.6|10915.7|10914.8|47
1723160100000|2024-08-08 23:35:00|10916.3|10915.4|10916.9|10916|10917.2|10916.3|10916.1|10915.2|52
1723160400000|2024-08-08 23:40:00|10917|10916.1|10916.8|10915.9|10917.7|10916.8|10916.8|10915.9|42
1723160700000|2024-08-08 23:45:00|10916.9|10916|10915.3|10914.4|10918.3|10917.4|10915.2|10914.3|78
1723161000000|2024-08-08 23:50:00|10915.1|10914.2|10915.8|10914.9|10916.2|10915.3|10914.9|10914|58
1723161300000|2024-08-08 23:55:00|10916|10915.1|10915.5|10914.6|10916.4|10915.5|10915.4|10914.5|58
1723161600000|2024-08-09 00:00:00|10915.4|10914.5|10915.4|10914.8|10916.3|10915.4|10913.8|10912.9|173
1723161900000|2024-08-09 00:05:00|10915.3|10914.7|10915.3|10914.4|10915.6|10914.9|10914.7|10913.8|116
1723162200000|2024-08-09 00:10:00|10915.4|10914.5|10915|10914.4|10916.5|10915.6|10914.4|10913.8|118
1723162500000|2024-08-09 00:15:00|10914.9|10914.3|10913.9|10913.3|10915.4|10914.5|10913.2|10912.6|124
1723162800000|2024-08-09 00:20:00|10913.8|10913.2|10914.4|10913.5|10915.1|10914.2|10913.2|10912.6|146
1723163100000|2024-08-09 00:25:00|10914.2|10913.3|10913.4|10912.5|10915.9|10915|10913.4|10912.5|107
1723163400000|2024-08-09 00:30:00|10913.2|10912.3|10913.9|10913|10914.5|10913.7|10912.7|10911.8|129
1723163700000|2024-08-09 00:35:00|10913.7|10913.1|10912.7|10911.8|10914.5|10913.8|10912.5|10911.6|136
1723164000000|2024-08-09 00:40:00|10912.8|10911.9|10913.3|10912.4|10913.8|10912.9|10912.3|10911.7|120
1723164300000|2024-08-09 00:45:00|10913.2|10912.6|10914.6|10914|10914.6|10914|10912|10911.1|127
1723164600000|2024-08-09 00:50:00|10914.9|10913.9|10913.5|10912.9|10914.9|10914.2|10912.7|10912.1|165
1723164900000|2024-08-09 00:55:00|10913.4|10912.8|10913.6|10912.7|10914|10913.4|10912.4|10911.5|121
1723165200000|2024-08-09 01:00:00|10913.7|10912.8|10915.4|10914.5|10915.8|10914.9|10913.6|10912.8|172
1723165500000|2024-08-09 01:05:00|10915.5|10914.6|10913.5|10912.9|10916.1|10915.2|10913.5|10912.9|118
1723165800000|2024-08-09 01:10:00|10913.4|10912.8|10913.2|10912.6|10914.4|10913.8|10912.2|10911.6|126
1723166100000|2024-08-09 01:15:00|10913.3|10912.7|10914.6|10913.7|10914.9|10914.1|10913.1|10912.5|115
1723166400000|2024-08-09 01:20:00|10914.7|10913.8|10916|10915.1|10916.8|10915.9|10914.6|10913.7|99
1723166700000|2024-08-09 01:25:00|10916.4|10915.5|10917.9|10917|10918|10917.1|10916.2|10915.3|54
1723167000000|2024-08-09 01:30:00|10918|10917.1|10917.6|10916.7|10919.1|10918.2|10917.6|10916.7|139
1723167300000|2024-08-09 01:35:00|10917.8|10916.9|10918|10917.1|10919.4|10918.5|10917.6|10916.7|109
1723167600000|2024-08-09 01:40:00|10918.1|10917.2|10917.5|10916.6|10918.4|10917.5|10917|10916.1|101
1723167900000|2024-08-09 01:45:00|10917.7|10916.8|10918.4|10917.5|10918.6|10917.7|10916.5|10915.6|127
1723168200000|2024-08-09 01:50:00|10918.3|10917.4|10917.4|10916.5|10919.3|10918.5|10917.3|10916.4|128
1723168500000|2024-08-09 01:55:00|10917.3|10916.4|10918.4|10917.5|10918.9|10918|10916.9|10916|140
1723168800000|2024-08-09 02:00:00|10918.5|10917.6|10918.1|10917.2|10919.2|10918.6|10916.9|10916|162
1723169100000|2024-08-09 02:05:00|10918.2|10917.3|10917.9|10917.3|10918.9|10918|10917.8|10917.1|110
1723169400000|2024-08-09 02:10:00|10918.3|10917.7|10917.5|10916.6|10918.4|10917.7|10916.1|10915.5|71
1723169700000|2024-08-09 02:15:00|10917.6|10916.7|10917.4|10916.5|10918.9|10918|10917|10916.1|83
1723170000000|2024-08-09 02:20:00|10917.5|10916.6|10921.1|10920.2|10921.5|10920.6|10917.4|10916.5|150
1723170300000|2024-08-09 02:25:00|10921.4|10920.5|10922.3|10921.4|10922.3|10921.4|10921.1|10920.2|121
1723170600000|2024-08-09 02:30:00|10922.4|10921.5|10922.9|10922|10923.3|10922.4|10921.3|10920.4|179
1723170900000|2024-08-09 02:35:00|10922.8|10921.9|10921.7|10920.8|10923|10922.1|10921.3|10920.4|131
1723171200000|2024-08-09 02:40:00|10921.6|10920.7|10923.5|10922.6|10924.3|10923.4|10921.1|10920.5|112
1723171500000|2024-08-09 02:45:00|10923.4|10922.5|10923|10922.1|10924.9|10924|10922.4|10921.8|127
1723171800000|2024-08-09 02:50:00|10922.9|10922|10923.3|10922.4|10923.7|10923.1|10922.3|10921.4|155
1723172100000|2024-08-09 02:55:00|10923.1|10922.2|10921.7|10921.1|10923.4|10922.5|10921|10920.4|99
1723172400000|2024-08-09 03:00:00|10921.5|10920.9|10921.5|10920.9|10921.9|10921.3|10920.7|10920.1|95
1723172700000|2024-08-09 03:05:00|10921.6|10921|10922.5|10921.6|10922.9|10922.3|10921.5|10920.9|95
1723173000000|2024-08-09 03:10:00|10922.4|10921.5|10923.4|10922.8|10923.4|10922.8|10922.2|10921.4|83
1723173300000|2024-08-09 03:15:00|10923.3|10922.7|10923.4|10922.8|10923.9|10923.3|10922.7|10922.1|56
1723173600000|2024-08-09 03:20:00|10923.5|10922.9|10922.9|10922.3|10924|10923.3|10922.8|10922.2|91
1723173900000|2024-08-09 03:25:00|10923.1|10922.2|10923|10922.4|10923.2|10922.6|10921.9|10921.3|85
1723174200000|2024-08-09 03:30:00|10923.2|10922.6|10924.4|10923.5|10924.6|10923.7|10923.1|10922.4|91
1723174500000|2024-08-09 03:35:00|10924.5|10923.6|10923.4|10922.5|10924.5|10923.6|10923.3|10922.4|74
1723174800000|2024-08-09 03:40:00|10923.2|10922.6|10923.9|10923|10924.6|10923.7|10923.2|10922.5|66
1723175100000|2024-08-09 03:45:00|10924|10923.1|10921.6|10920.7|10924.2|10923.3|10921.4|10920.5|96
1723175400000|2024-08-09 03:50:00|10921.5|10920.6|10922.8|10921.9|10923|10922.4|10921.4|10920.5|109
1723175700000|2024-08-09 03:55:00|10922.9|10922|10923.4|10922.5|10923.7|10922.8|10921.9|10921.2|49
1723176000000|2024-08-09 04:00:00|10923.2|10922.6|10923.6|10922.7|10924.4|10923.8|10922.8|10922.2|73
1723176300000|2024-08-09 04:05:00|10923.4|10922.5|10923.5|10922.6|10924|10923.1|10922.8|10921.9|74
1723176600000|2024-08-09 04:10:00|10923.6|10922.7|10922.6|10921.7|10924.2|10923.3|10922.5|10921.6|60
1723176900000|2024-08-09 04:15:00|10922.7|10921.8|10922.6|10921.7|10922.8|10921.9|10921.3|10920.4|85
1723177200000|2024-08-09 04:20:00|10922.7|10921.8|10921.9|10921|10923.7|10922.8|10921.8|10920.9|70
1723177500000|2024-08-09 04:25:00|10921.8|10920.9|10921.1|10920.2|10922|10921.4|10920.9|10920.1|100
1723177800000|2024-08-09 04:30:00|10921.2|10920.3|10921.3|10920.4|10922|10921.1|10921|10920.1|115
1723178100000|2024-08-09 04:35:00|10921.4|10920.5|10921.5|10920.6|10922|10921.1|10921.4|10920.5|58
1723178400000|2024-08-09 04:40:00|10921.4|10920.5|10922.4|10921.5|10922.9|10922|10921.4|10920.5|113
1723178700000|2024-08-09 04:45:00|10922.3|10921.4|10920.6|10919.7|10922.4|10921.5|10920.5|10919.6|78
1723179000000|2024-08-09 04:50:00|10920.7|10919.8|10921.3|10920.4|10921.7|10920.8|10920.4|10919.5|58
1723179300000|2024-08-09 04:55:00|10921.1|10920.2|10920.6|10919.7|10921.4|10920.5|10920.4|10919.5|123
1723179600000|2024-08-09 05:00:00|10920.7|10919.8|10920.3|10919.4|10920.9|10920|10919.4|10918.5|167
1723179900000|2024-08-09 05:05:00|10920.4|10919.5|10921.3|10920.4|10921.4|10920.5|10919.3|10918.4|148
1723180200000|2024-08-09 05:10:00|10921.4|10920.5|10921|10920.1|10921.9|10921|10920|10919.1|112
1723180500000|2024-08-09 05:15:00|10920.9|10920|10920.6|10919.7|10921.3|10920.7|10920.3|10919.4|143
1723180800000|2024-08-09 05:20:00|10920.5|10919.6|10919.5|10918.9|10921.3|10920.7|10919.2|10918.6|83
1723181100000|2024-08-09 05:25:00|10919.4|10918.8|10920.3|10919.4|10920.3|10919.4|10918.6|10917.7|114
1723181400000|2024-08-09 05:30:00|10920.1|10919.2|10919.1|10918.2|10921|10920.1|10918.9|10918|83
1723181700000|2024-08-09 05:35:00|10919.3|10918.4|10919.6|10918.7|10920.3|10919.4|10918.9|10918|84
1723182000000|2024-08-09 05:40:00|10919.5|10918.6|10919.8|10918.9|10920.2|10919.3|10919.2|10918.3|146
1723182300000|2024-08-09 05:45:00|10919.7|10918.8|10920.5|10919.6|10921.9|10921|10919.7|10918.8|153
1723182600000|2024-08-09 05:50:00|10920.4|10919.5|10920.1|10919.2|10921.1|10920.2|10919.5|10918.6|91
1723182900000|2024-08-09 05:55:00|10920.3|10919.4|10920|10919.1|10921.5|10920.6|10919.6|10918.7|80
1723183200000|2024-08-09 06:00:00|10919.8|10918.9|10922.9|10922|10922.9|10922|10918.2|10917.3|205
1723183500000|2024-08-09 06:05:00|10923|10922.1|10922.9|10922|10924.8|10923.9|10922.6|10921.7|212
1723183800000|2024-08-09 06:10:00|10923.2|10922.3|10922.5|10921.6|10924.8|10923.9|10921.5|10920.6|221
1723184100000|2024-08-09 06:15:00|10922.4|10921.5|10923.2|10922.3|10924.8|10923.9|10922.4|10921.5|158
1723184400000|2024-08-09 06:20:00|10923.3|10922.4|10923.4|10922.5|10924.4|10923.8|10923.2|10922.3|145
1723184700000|2024-08-09 06:25:00|10923.5|10922.6|10925.3|10924.7|10925.9|10925|10922.9|10922.3|180
1723185000000|2024-08-09 06:30:00|10925.4|10924.8|10926.1|10925.2|10926.9|10926.2|10924.5|10923.8|184
1723185300000|2024-08-09 06:35:00|10926|10925.1|10926.4|10925.8|10927.8|10926.9|10925.4|10924.8|180
1723185600000|2024-08-09 06:40:00|10926.5|10925.9|10926.4|10925.8|10927.9|10927.3|10925.8|10925.2|159
1723185900000|2024-08-09 06:45:00|10926.5|10925.9|10926.8|10926.2|10927.7|10926.8|10926.3|10925.7|146
1723186200000|2024-08-09 06:50:00|10926.7|10926.1|10925.6|10924.7|10926.8|10926.2|10925.1|10924.4|147
1723186500000|2024-08-09 06:55:00|10925.9|10925|10927.7|10927.1|10928.6|10927.8|10925.9|10925|188
1723186800000|2024-08-09 07:00:00|10927.6|10927|10927.3|10926.7|10928.5|10927.7|10925.7|10925|305
1723187100000|2024-08-09 07:05:00|10927.4|10926.8|10928.1|10927.5|10929.1|10928.2|10926.1|10925.2|229
1723187400000|2024-08-09 07:10:00|10928.2|10927.6|10927.1|10926.2|10929.4|10928.8|10926.8|10926|270
1723187700000|2024-08-09 07:15:00|10926.9|10926|10927.3|10926.4|10928.4|10927.5|10925.3|10924.4|296
1723188000000|2024-08-09 07:20:00|10927.2|10926.3|10927.3|10926.7|10927.6|10927|10925.4|10924.5|247
1723188300000|2024-08-09 07:25:00|10927.5|10926.9|10926.6|10926|10927.7|10927.1|10925.4|10924.5|228
1723188600000|2024-08-09 07:30:00|10926.7|10926.1|10925.2|10924.3|10927.4|10926.8|10924.7|10923.8|195
1723188900000|2024-08-09 07:35:00|10925.3|10924.4|10924.8|10923.9|10926.7|10926.1|10924.5|10923.8|215
1723189200000|2024-08-09 07:40:00|10924.6|10923.7|10923.8|10923.2|10925|10924.4|10923.6|10922.8|167
1723189500000|2024-08-09 07:45:00|10923.7|10923.1|10921.2|10920.3|10924|10923.2|10920.8|10919.9|138
1723189800000|2024-08-09 07:50:00|10921.3|10920.4|10924.9|10924.3|10925|10924.4|10921.3|10920.4|145
1723190100000|2024-08-09 07:55:00|10925|10924.4|10922.3|10921.7|10925.3|10924.4|10921.2|10920.3|220
1723190400000|2024-08-09 08:00:00|10922.2|10921.6|10920.3|10919.4|10922.8|10922.2|10919.7|10918.9|268
1723190700000|2024-08-09 08:05:00|10920.4|10919.5|10920.9|10920|10921.7|10921.1|10919.6|10918.9|199
1723191000000|2024-08-09 08:10:00|10921|10920.1|10918|10917.1|10921.3|10920.4|10916.2|10915.3|219
1723191300000|2024-08-09 08:15:00|10917.9|10917.3|10917.8|10917.2|10920.3|10919.7|10916.2|10915.3|234
1723191600000|2024-08-09 08:20:00|10917.7|10917.1|10918.2|10917.6|10919.9|10919.3|10916.7|10916.1|234
1723191900000|2024-08-09 08:25:00|10918.3|10917.7|10919.7|10919.1|10920.2|10919.6|10916.6|10916|192
1723192200000|2024-08-09 08:30:00|10919.9|10919.3|10920.3|10919.7|10923|10922.1|10919.8|10919.2|237
1723192500000|2024-08-09 08:35:00|10920.2|10919.6|10918.1|10917.2|10920.2|10919.6|10917.9|10917.1|188
1723192800000|2024-08-09 08:40:00|10918.4|10917.5|10917.4|10916.5|10919|10918.1|10916.1|10915.4|200
1723193100000|2024-08-09 08:45:00|10917.1|10916.2|10916.4|10915.5|10917.4|10916.5|10914.2|10913.6|169
1723193400000|2024-08-09 08:50:00|10916.5|10915.6|10914.4|10913.5|10916.5|10915.8|10913.4|10912.7|160
1723193700000|2024-08-09 08:55:00|10914.3|10913.4|10917.9|10917.3|10917.9|10917.3|10913.8|10913.2|188
1723194000000|2024-08-09 09:00:00|10918|10917.4|10920.2|10919.6|10920.9|10920.3|10917.7|10916.9|141
1723194300000|2024-08-09 09:05:00|10920|10919.4|10921.5|10920.9|10921.5|10920.9|10918.7|10917.8|143
1723194600000|2024-08-09 09:10:00|10921.6|10921|10921.8|10921.2|10923.3|10922.7|10921.1|10920.5|136
1723194900000|2024-08-09 09:15:00|10921.7|10921.1|10922.8|10922.2|10923.1|10922.5|10921.1|10920.5|98
1723195200000|2024-08-09 09:20:00|10922.7|10922.1|10922.9|10922.3|10923.8|10923.2|10921.6|10921|154
1723195500000|2024-08-09 09:25:00|10922.7|10922.1|10923.8|10923.2|10925|10924.4|10921.6|10921|143
1723195800000|2024-08-09 09:30:00|10923.9|10923|10924.8|10924.2|10926|10925.1|10923.7|10923|118
1723196100000|2024-08-09 09:35:00|10924.9|10924.3|10924.2|10923.6|10926.2|10925.6|10924.2|10923.6|153
1723196400000|2024-08-09 09:40:00|10923.8|10923.2|10922.9|10922.3|10923.9|10923.2|10921.1|10920.5|170
1723196700000|2024-08-09 09:45:00|10922.8|10922.2|10920.9|10920.3|10923.5|10922.9|10920.4|10919.8|152
1723197000000|2024-08-09 09:50:00|10921.1|10920.2|10919.9|10919.3|10921.3|10920.4|10918.7|10917.9|148
1723197300000|2024-08-09 09:55:00|10920|10919.4|10920.1|10919.2|10920.8|10920.2|10919.1|10918.2|183
1723197600000|2024-08-09 10:00:00|10920.3|10919.4|10919|10918.1|10920.3|10919.4|10918|10917.1|186
1723197900000|2024-08-09 10:05:00|10918.8|10917.9|10917.8|10917.2|10920|10919.1|10917.2|10916.3|164
1723198200000|2024-08-09 10:10:00|10918|10917.4|10920.1|10919.2|10920.7|10920.1|10917.6|10917|158
1723198500000|2024-08-09 10:15:00|10919.9|10919|10922.4|10921.8|10922.8|10922.2|10919.4|10918.6|118
1723198800000|2024-08-09 10:20:00|10922.3|10921.7|10919|10918.1|10923.5|10922.9|10918.9|10918|197
1723199100000|2024-08-09 10:25:00|10918.8|10918.2|10919.1|10918.2|10920.1|10919.2|10917.9|10917|134
1723199400000|2024-08-09 10:30:00|10919.4|10918.5|10922.8|10922.2|10923.1|10922.5|10919.1|10918.5|122
1723199700000|2024-08-09 10:35:00|10922.9|10922.3|10921.7|10921.1|10922.9|10922.3|10920.7|10920.1|105
1723200000000|2024-08-09 10:40:00|10921.3|10920.7|10920.9|10920.3|10922.2|10921.6|10920.5|10919.9|150
1723200300000|2024-08-09 10:45:00|10920.5|10919.9|10919.2|10918.6|10921.2|10920.6|10918.7|10917.8|151
1723200600000|2024-08-09 10:50:00|10919.3|10918.7|10918.3|10917.4|10919.3|10918.7|10917.6|10916.7|187
1723200900000|2024-08-09 10:55:00|10918.2|10917.3|10918|10917.1|10919.5|10918.9|10917.9|10917.1|127
1723201200000|2024-08-09 11:00:00|10917.9|10917.3|10917.8|10916.9|10918.4|10917.8|10915.4|10914.6|168
1723201500000|2024-08-09 11:05:00|10917.7|10916.8|10918.8|10918.2|10919.2|10918.6|10916.5|10915.9|164
1723201800000|2024-08-09 11:10:00|10918.3|10917.7|10919.4|10918.8|10921|10920.4|10917.9|10917.2|171
1723202100000|2024-08-09 11:15:00|10919.3|10918.7|10916.9|10916|10919.3|10918.7|10916.2|10915.6|182
1723202400000|2024-08-09 11:20:00|10917|10916.1|10916.9|10916.3|10918.7|10917.8|10916.6|10915.9|158
1723202700000|2024-08-09 11:25:00|10917|10916.4|10915.7|10915.1|10917.7|10917.1|10914.6|10914|163
1723203000000|2024-08-09 11:30:00|10915.8|10915.2|10917.1|10916.2|10917.9|10917.3|10915.6|10915|163
1723203300000|2024-08-09 11:35:00|10917|10916.1|10916.5|10915.6|10918.4|10917.8|10916.2|10915.4|185
1723203600000|2024-08-09 11:40:00|10916.6|10915.7|10915|10914.1|10917|10916.1|10914.9|10914|198
1723203900000|2024-08-09 11:45:00|10914.9|10914|10912.1|10911.2|10914.9|10914|10911.8|10910.9|180
1723204200000|2024-08-09 11:50:00|10912|10911.1|10915.9|10915.3|10916.2|10915.6|10911.9|10911|220
1723204500000|2024-08-09 11:55:00|10916|10915.4|10916.4|10915.8|10917|10916.3|10915.4|10914.5|221
1723204800000|2024-08-09 12:00:00|10916.5|10915.6|10917.2|10916.6|10917.7|10917.1|10914.9|10914.3|202
1723205100000|2024-08-09 12:05:00|10917.3|10916.4|10917.5|10916.6|10919.9|10919.3|10917.2|10916.4|234
1723205400000|2024-08-09 12:10:00|10917.6|10916.7|10916.2|10915.6|10918.7|10917.8|10916.2|10915.6|182
1723205700000|2024-08-09 12:15:00|10916.3|10915.7|10913.4|10912.8|10916.4|10915.8|10913.2|10912.6|158
1723206000000|2024-08-09 12:20:00|10913.5|10912.9|10912.8|10911.9|10915.6|10915|10912.3|10911.4|159
1723206300000|2024-08-09 12:25:00|10912.7|10911.8|10914.9|10914.3|10916.2|10915.6|10912.3|10911.6|145
1723206600000|2024-08-09 12:30:00|10914.7|10914.1|10911.3|10910.7|10917.1|10916.5|10910.8|10910.2|331
1723206900000|2024-08-09 12:35:00|10911.2|10910.3|10911.3|10910.7|10914.3|10913.4|10909.9|10909.2|351
1723207200000|2024-08-09 12:40:00|10911.2|10910.6|10909.9|10909|10913.2|10912.4|10909.6|10908.7|204
1723207500000|2024-08-09 12:45:00|10909.8|10908.9|10910.9|10910.3|10912.6|10911.8|10909.4|10908.7|210
1723207800000|2024-08-09 12:50:00|10910.8|10910.2|10912.4|10911.8|10912.8|10912.2|10910.8|10910.2|183
1723208100000|2024-08-09 12:55:00|10912.3|10911.7|10912.1|10911.5|10914.1|10913.5|10911.7|10911.1|184
1723208400000|2024-08-09 13:00:00|10912|10911.4|10913.1|10912.2|10914|10913.4|10910|10909.4|284
1723208700000|2024-08-09 13:05:00|10912.9|10912|10912.1|10911.2|10914.2|10913.3|10911.7|10911|207
1723209000000|2024-08-09 13:10:00|10912|10911.1|10915.3|10914.7|10915.3|10914.7|10911.4|10910.5|173
1723209300000|2024-08-09 13:15:00|10915.4|10914.8|10917.6|10916.7|10918.2|10917.3|10914.8|10914|194
1723209600000|2024-08-09 13:20:00|10917.7|10916.8|10922.1|10921.2|10922.1|10921.3|10917.3|10916.5|239
1723209900000|2024-08-09 13:25:00|10922.3|10921.4|10922.7|10922.1|10923.2|10922.5|10921.1|10920.5|187
1723210200000|2024-08-09 13:30:00|10922.8|10922.2|10919.6|10918.7|10924.4|10923.8|10919.6|10918.7|370
1723210500000|2024-08-09 13:35:00|10919.7|10918.8|10920.8|10920.2|10922.2|10921.6|10918.9|10918|289
1723210800000|2024-08-09 13:40:00|10920.9|10920.3|10923.5|10922.9|10923.6|10923|10919.7|10919.1|240
1723211100000|2024-08-09 13:45:00|10923.6|10923|10921.9|10921|10924.1|10923.5|10921.6|10920.7|225
1723211400000|2024-08-09 13:50:00|10921.8|10921.2|10923.7|10922.8|10924|10923.1|10921.8|10921.2|184
1723211700000|2024-08-09 13:55:00|10923.8|10922.9|10922.7|10922.1|10923.9|10923|10921.1|10920.3|276
1723212000000|2024-08-09 14:00:00|10922.6|10922|10925.2|10924.6|10925.5|10924.8|10921.6|10921|217
1723212300000|2024-08-09 14:05:00|10925.3|10924.7|10922.8|10921.9|10925.4|10924.7|10922.7|10921.9|215
1723212600000|2024-08-09 14:10:00|10922.9|10922|10925.1|10924.5|10925.4|10924.8|10922|10921.3|177
1723212900000|2024-08-09 14:15:00|10925.2|10924.6|10927.8|10927.2|10928|10927.4|10924.4|10923.8|231
1723213200000|2024-08-09 14:20:00|10927.7|10927.1|10930.5|10929.6|10931.1|10930.5|10927.3|10926.6|208
1723213500000|2024-08-09 14:25:00|10930.4|10929.8|10930.5|10929.6|10931.9|10931|10928.8|10927.9|244
1723213800000|2024-08-09 14:30:00|10930.4|10929.5|10926.2|10925.6|10930.5|10929.9|10926.1|10925.3|255
1723214100000|2024-08-09 14:35:00|10926.1|10925.5|10924.7|10924.1|10927.4|10926.5|10923.6|10922.8|251
1723214400000|2024-08-09 14:40:00|10924.8|10924.2|10924.3|10923.4|10927.5|10926.9|10922.9|10922.3|248
1723214700000|2024-08-09 14:45:00|10924.4|10923.5|10924.1|10923.5|10927.4|10926.8|10923.7|10922.9|282
1723215000000|2024-08-09 14:50:00|10923.9|10923.3|10925.9|10925|10926.7|10925.8|10922.7|10922|317
1723215300000|2024-08-09 14:55:00|10925.7|10925.1|10923.5|10922.9|10925.8|10925.2|10922.2|10921.4|318
1723215600000|2024-08-09 15:00:00|10923.4|10922.8|10924.6|10924|10925.1|10924.2|10922|10921.4|326
1723215900000|2024-08-09 15:05:00|10924.8|10924.2|10923.7|10923.1|10925.4|10924.8|10923|10922.4|242
1723216200000|2024-08-09 15:10:00|10923.8|10923.2|10925.3|10924.4|10925.8|10925.2|10922.6|10922|241
1723216500000|2024-08-09 15:15:00|10925.4|10924.5|10925.3|10924.7|10926.4|10925.8|10924.5|10923.9|212
1723216800000|2024-08-09 15:20:00|10925|10924.4|10925.2|10924.6|10926.2|10925.6|10924.1|10923.5|200
1723217100000|2024-08-09 15:25:00|10924.9|10924.3|10924.4|10923.5|10926.2|10925.6|10924.1|10923.5|231
1723217400000|2024-08-09 15:30:00|10924.5|10923.6|10925.3|10924.4|10925.8|10925.2|10923.6|10923|209
1723217700000|2024-08-09 15:35:00|10925.2|10924.3|10923.3|10922.4|10925.3|10924.4|10922.1|10921.5|149
1723218000000|2024-08-09 15:40:00|10923.4|10922.5|10924.3|10923.7|10924.9|10924.3|10923.3|10922.5|137
1723218300000|2024-08-09 15:45:00|10924.5|10923.6|10927.3|10926.7|10927.7|10927|10924.5|10923.6|183
1723218600000|2024-08-09 15:50:00|10927.2|10926.6|10927.5|10926.6|10928|10927.4|10926.1|10925.5|147
1723218900000|2024-08-09 15:55:00|10927.6|10926.7|10924.6|10923.7|10927.8|10927.2|10924.3|10923.5|274
1723219200000|2024-08-09 16:00:00|10924.5|10923.6|10923.6|10922.7|10924.5|10923.6|10923|10922.4|195
1723219500000|2024-08-09 16:05:00|10923.7|10922.8|10923.5|10922.6|10925.1|10924.2|10923.3|10922.6|170
1723219800000|2024-08-09 16:10:00|10923.6|10922.7|10918.4|10917.8|10923.6|10922.7|10918.4|10917.8|235
1723220100000|2024-08-09 16:15:00|10918.3|10917.7|10918.9|10918|10920.6|10920|10918.3|10917.4|204
1723220400000|2024-08-09 16:20:00|10918.8|10918.2|10918.8|10917.9|10919.7|10918.8|10918.5|10917.6|172
1723220700000|2024-08-09 16:25:00|10918.7|10917.8|10918.4|10917.8|10919.7|10918.9|10918.3|10917.7|131
1723221000000|2024-08-09 16:30:00|10918.6|10917.7|10919.8|10919.2|10920.6|10919.7|10918.6|10917.7|125
1723221300000|2024-08-09 16:35:00|10919.9|10919.3|10920.7|10920.1|10920.8|10920.1|10918.9|10918.3|148
1723221600000|2024-08-09 16:40:00|10920.6|10920|10920.5|10919.6|10920.9|10920.3|10918.9|10918.3|118
1723221900000|2024-08-09 16:45:00|10920.4|10919.5|10919.8|10919.2|10921.4|10920.5|10919.1|10918.5|142
1723222200000|2024-08-09 16:50:00|10919.7|10919.1|10918.3|10917.7|10919.8|10919.2|10918.2|10917.5|152
1723222500000|2024-08-09 16:55:00|10918.4|10917.8|10919.1|10918.2|10919.5|10918.9|10918.3|10917.7|102
1723222800000|2024-08-09 17:00:00|10919.2|10918.3|10918.5|10917.9|10919.8|10918.9|10918.5|10917.9|133
1723223100000|2024-08-09 17:05:00|10918.4|10917.8|10917.5|10916.9|10918.9|10918.3|10916.7|10916|130
1723223400000|2024-08-09 17:10:00|10917.7|10917.1|10917.1|10916.2|10917.7|10917.1|10915.7|10914.8|150
1723223700000|2024-08-09 17:15:00|10917.2|10916.3|10918.6|10917.7|10919.6|10918.7|10917.2|10916.3|136
1723224000000|2024-08-09 17:20:00|10918.5|10917.6|10918.9|10918.3|10920.3|10919.7|10918.5|10917.6|129
1723224300000|2024-08-09 17:25:00|10919|10918.4|10920.6|10919.7|10920.7|10919.8|10918.9|10918.1|160
1723224600000|2024-08-09 17:30:00|10920.4|10919.8|10922.8|10921.9|10923.1|10922.2|10920.4|10919.8|99
1723224900000|2024-08-09 17:35:00|10922.9|10922|10923.1|10922.2|10924|10923.1|10922.6|10921.7|132
1723225200000|2024-08-09 17:40:00|10923.2|10922.3|10923.4|10922.8|10923.5|10922.9|10921.6|10921|128
1723225500000|2024-08-09 17:45:00|10923.5|10922.9|10921.9|10921.3|10923.5|10922.9|10921.8|10921.2|90
1723225800000|2024-08-09 17:50:00|10921.8|10921.2|10920.6|10919.7|10922|10921.4|10919.6|10919|118
1723226100000|2024-08-09 17:55:00|10920.5|10919.6|10921|10920.4|10921.3|10920.5|10919.8|10919.2|143
1723226400000|2024-08-09 18:00:00|10921.1|10920.5|10921.2|10920.3|10922.3|10921.4|10920.8|10920|159
1723226700000|2024-08-09 18:05:00|10921.1|10920.2|10921.2|10920.3|10921.2|10920.3|10919.6|10918.7|130
1723227000000|2024-08-09 18:10:00|10921|10920.1|10920.6|10919.7|10921|10920.3|10918.9|10918.2|201
1723227300000|2024-08-09 18:15:00|10920.7|10919.8|10918.9|10918|10921.2|10920.3|10917.9|10917|119
1723227600000|2024-08-09 18:20:00|10918.7|10917.8|10919.1|10918.2|10919.7|10918.8|10918.5|10917.6|151
1723227900000|2024-08-09 18:25:00|10919|10918.1|10918.6|10917.7|10919.2|10918.3|10918|10917.1|124
1723228200000|2024-08-09 18:30:00|10918.5|10917.6|10918.1|10917.5|10919.3|10918.6|10917.8|10917.2|153
1723228500000|2024-08-09 18:35:00|10918.2|10917.6|10918.3|10917.7|10918.5|10917.9|10917.4|10916.8|71
1723228800000|2024-08-09 18:40:00|10918.4|10917.8|10918.5|10917.6|10918.7|10917.8|10917.9|10917.1|77
1723229100000|2024-08-09 18:45:00|10918.6|10917.7|10920.1|10919.2|10920.6|10919.7|10918.5|10917.6|100
1723229400000|2024-08-09 18:50:00|10920|10919.1|10919.4|10918.8|10920.1|10919.2|10919.1|10918.2|80
1723229700000|2024-08-09 18:55:00|10919.3|10918.7|10920.1|10919.2|10920.6|10919.7|10918.3|10917.7|111
1723230000000|2024-08-09 19:00:00|10920|10919.1|10919.6|10919|10920.2|10919.4|10918.9|10918.3|98
1723230300000|2024-08-09 19:05:00|10919.4|10918.8|10920.5|10919.9|10921.5|10920.9|10919.3|10918.7|170
1723230600000|2024-08-09 19:10:00|10920.4|10919.8|10919.7|10919.1|10920.9|10920.2|10919.6|10919|71
1723230900000|2024-08-09 19:15:00|10919.8|10919.2|10921.3|10920.7|10921.3|10920.7|10919.7|10919.1|88
1723231200000|2024-08-09 19:20:00|10921.2|10920.6|10919.3|10918.7|10921.2|10920.6|10918.8|10918.2|58
1723231500000|2024-08-09 19:25:00|10919.2|10918.6|10919.1|10918.5|10920|10919.4|10919.1|10918.5|59
1723231800000|2024-08-09 19:30:00|10919.3|10918.7|10919.2|10918.6|10919.9|10919.3|10919|10918.4|114
1723232100000|2024-08-09 19:35:00|10919.1|10918.5|10917.8|10916.9|10919.4|10918.7|10917.6|10916.8|76
1723232400000|2024-08-09 19:40:00|10917.9|10917|10918.7|10918.1|10919|10918.2|10917.9|10917|90
1723232700000|2024-08-09 19:45:00|10918.8|10918.2|10919.3|10918.4|10919.4|10918.7|10918.3|10917.5|85
1723233000000|2024-08-09 19:50:00|10919.4|10918.5|10918.6|10918|10919.4|10918.7|10918.4|10917.8|119
1723233300000|2024-08-09 19:55:00|10918.7|10918.1|10919.1|10918.5|10919.3|10918.7|10918.5|10917.8|129
1723233600000|2024-08-09 20:00:00|10919.2|10918.3|10919.6|10918.7|10919.9|10919|10918.8|10917.9|57
1723233900000|2024-08-09 20:05:00|10919.5|10918.6|10918.3|10917.4|10919.6|10918.7|10918.2|10917.3|55
1723234200000|2024-08-09 20:10:00|10918.2|10917.3|10917.4|10916.5|10918.4|10917.5|10917.3|10916.4|54
1723234500000|2024-08-09 20:15:00|10917.5|10916.6|10917.8|10916.9|10918.5|10917.6|10917.4|10916.5|107
1723234800000|2024-08-09 20:20:00|10917.7|10916.8|10918.1|10917.2|10918.2|10917.3|10917.4|10916.5|143
1723235100000|2024-08-09 20:25:00|10918|10917.1|10918.2|10917.3|10918.2|10917.3|10917.2|10916.3|105
1723235400000|2024-08-09 20:30:00|10918.5|10917.6|10919.1|10918.2|10919.6|10918.7|10918.5|10917.6|54
1723235700000|2024-08-09 20:35:00|10919|10918.1|10918.3|10917.4|10919|10918.1|10918.2|10917.3|38
1723236000000|2024-08-09 20:40:00|10918.1|10917.2|10916.4|10915.5|10918.2|10917.3|10916.3|10915.4|122
1723236300000|2024-08-09 20:45:00|10916.5|10915.6|10916.4|10915.5|10917.1|10916.2|10916.4|10915.5|109
1723236600000|2024-08-09 20:50:00|10916.3|10915.4|10916.3|10915.4|10916.5|10915.6|10915.2|10914.3|224
1723236900000|2024-08-09 20:55:00|10916.6|10915.1|10916.5|10915|10916.7|10915.2|10916.4|10914.9|81
1723406400000|2024-08-11 20:00:00|10918.1|10913.4|10919.7|10913.3|10922.4|10914.7|10916.6|10909.6|6
1723406700000|2024-08-11 20:05:00|10918.8|10914.2|10918.7|10916.8|10923.6|10916.8|10918.6|10911.6|6
1723407000000|2024-08-11 20:10:00|10918.4|10916.5|10918.7|10916.8|10923.6|10916.8|10918.4|10911.6|4
1723407300000|2024-08-11 20:15:00|10923.9|10911.9|10923.7|10911.7|10923.9|10916.5|10918.4|10911.7|4
1723407600000|2024-08-11 20:20:00|10918.7|10916.8|10919|10917.1|10919|10917.1|10918.7|10916.8|2
1723407900000|2024-08-11 20:25:00|10918.9|10917|10918.5|10916.6|10919|10917.1|10918.5|10916.6|3
1723408200000|2024-08-11 20:30:00|10918.2|10916.3|10920.6|10910.4|10920.6|10916.6|10918.2|10910.4|6
1723408500000|2024-08-11 20:35:00|10919.1|10911.3|10915.6|10913.7|10920.6|10913.7|10915.6|10910.4|4
1723408800000|2024-08-11 20:40:00|10919|10913.2|10919|10913.2|10919|10913.2|10919|10913.2|1
1723409100000|2024-08-11 20:45:00|10920.2|10910|10920.2|10910|10920.2|10910|10920.2|10910|1
1723409400000|2024-08-11 20:50:00|10920.6|10910.4|10920.4|10908.4|10920.6|10910.4|10920.4|10908.4|2
1723409700000|2024-08-11 20:55:00|10920.7|10908.1|10922.5|10911.7|10923.8|10911.7|10920.7|10908.1|9
1723410000000|2024-08-11 21:00:00|10922.4|10913.9|10919.7|10913.1|10922.9|10915.2|10918.9|10913.1|18
1723410300000|2024-08-11 21:05:00|10921.4|10914.8|10920|10913.4|10922.8|10916.2|10919.8|10913.2|19
1723410600000|2024-08-11 21:10:00|10919.6|10913|10921.7|10916.3|10922.7|10916.3|10919.6|10913|24
1723410900000|2024-08-11 21:15:00|10920.7|10916.5|10920.8|10915.4|10922.9|10916.5|10920.7|10915.2|38
1723411200000|2024-08-11 21:20:00|10920.9|10915.3|10921.3|10916.1|10922.7|10916.4|10920.5|10915.1|29
1723411500000|2024-08-11 21:25:00|10921.4|10916.2|10920.7|10915.3|10921.6|10916.4|10920.5|10915.1|31
1723411800000|2024-08-11 21:30:00|10920.8|10915.4|10920.8|10915.7|10922.6|10916.6|10920.6|10915.2|52
1723412100000|2024-08-11 21:35:00|10921.3|10915.9|10921.5|10916.6|10922|10916.7|10920.7|10915.2|44
1723412400000|2024-08-11 21:40:00|10922|10916.5|10921.4|10917.2|10922.1|10917.2|10921|10915.6|45
1723412700000|2024-08-11 21:45:00|10921.3|10916.9|10921.2|10917.7|10921.9|10917.9|10920.9|10916.5|34
1723413000000|2024-08-11 21:50:00|10921.3|10917.8|10920.8|10917.7|10921.5|10918.2|10920.6|10917.5|29
1723413300000|2024-08-11 21:55:00|10920.7|10918.2|10921.1|10917.8|10921.3|10918.2|10920.5|10917.1|32
1723413600000|2024-08-11 22:00:00|10921.5|10915.2|10915.6|10913.7|10921.7|10916.9|10915.4|10911.9|172
1723413900000|2024-08-11 22:05:00|10915.3|10914|10913.8|10912.9|10916.5|10915.2|10913.2|10912.3|160
1723414200000|2024-08-11 22:10:00|10913.7|10912.8|10913.7|10912.8|10915.9|10914.8|10913.6|10912.7|103
1723414500000|2024-08-11 22:15:00|10913.6|10912.7|10912.1|10911.2|10914.5|10913.6|10912|10911.1|147
1723414800000|2024-08-11 22:20:00|10912.2|10911|10910.7|10909.8|10912.8|10911.9|10910.5|10909.6|178
1723415100000|2024-08-11 22:25:00|10910.8|10909.9|10911.3|10910.1|10911.7|10910.8|10910.7|10909.8|192
1723415400000|2024-08-11 22:30:00|10911|10910.2|10913.2|10912.3|10913.5|10912.6|10911|10910.1|56
1723415700000|2024-08-11 22:35:00|10913.3|10912.4|10914.4|10913.5|10914.5|10913.6|10912.8|10911.9|51
1723416000000|2024-08-11 22:40:00|10914.2|10913.3|10913.6|10912.7|10914.4|10913.5|10913.3|10912.4|89
1723416300000|2024-08-11 22:45:00|10913.5|10912.6|10913.5|10912.6|10913.8|10912.9|10913.2|10912.3|39
1723416600000|2024-08-11 22:50:00|10913.6|10912.7|10914|10913.1|10914.6|10913.7|10913.4|10912.5|75
1723416900000|2024-08-11 22:55:00|10913.9|10913|10913.4|10912.5|10914.5|10913.6|10913.4|10912.5|80
1723417200000|2024-08-11 23:00:00|10913.5|10912.6|10914.4|10913.5|10915.6|10914.7|10913.1|10912.2|118
1723417500000|2024-08-11 23:05:00|10914.5|10913.6|10914.5|10913.6|10914.5|10913.6|10913.3|10912.4|69
1723417800000|2024-08-11 23:10:00|10914.6|10913.7|10913.9|10913|10914.6|10913.7|10913.7|10912.8|22
1723418100000|2024-08-11 23:15:00|10914|10913.1|10913.2|10912.6|10914.5|10913.9|10913|10912.4|42
1723418400000|2024-08-11 23:20:00|10913.4|10912.8|10914.4|10913.8|10914.6|10914|10913.4|10912.6|67
1723418700000|2024-08-11 23:25:00|10914.5|10913.9|10915.3|10914.4|10915.5|10914.7|10914.3|10913.7|57
1723419000000|2024-08-11 23:30:00|10915.4|10914.5|10914|10913.1|10915.4|10914.5|10913.9|10913|67
1723419300000|2024-08-11 23:35:00|10914.1|10913.2|10914.4|10913.5|10914.8|10913.9|10914.1|10913.2|46
1723419600000|2024-08-11 23:40:00|10914.3|10913.4|10914.5|10913.6|10914.6|10913.7|10913.8|10912.9|63
1723419900000|2024-08-11 23:45:00|10914.4|10913.5|10913.4|10912.5|10915.1|10914.2|10913.3|10912.4|79
1723420200000|2024-08-11 23:50:00|10913.8|10912.9|10913.9|10913|10914.5|10913.6|10913.1|10912.2|39
1723420500000|2024-08-11 23:55:00|10914|10913.1|10913.3|10912.4|10914.3|10913.4|10913.2|10912.3|39
1723420800000|2024-08-12 00:00:00|10913.2|10912.3|10916|10915.1|10916.5|10915.6|10912.2|10911.3|89
1723421100000|2024-08-12 00:05:00|10916.2|10915.3|10917.2|10916.3|10917.5|10916.6|10916.2|10915.3|105
1723421400000|2024-08-12 00:10:00|10917.3|10916.4|10918.3|10917.4|10918.4|10917.5|10917.1|10916.2|101
1723421700000|2024-08-12 00:15:00|10918.4|10917.5|10919.4|10918.5|10919.6|10918.7|10918.1|10917.2|115
1723422000000|2024-08-12 00:20:00|10919.1|10918.2|10918.1|10917.2|10919.6|10918.7|10917.6|10916.7|112
1723422300000|2024-08-12 00:25:00|10918|10917.1|10916.5|10915.6|10918.2|10917.3|10916|10915.1|107
1723422600000|2024-08-12 00:30:00|10916.4|10915.5|10917|10916.1|10917.3|10916.4|10916.1|10915.2|113
1723422900000|2024-08-12 00:35:00|10916.9|10916|10917|10916.1|10917.8|10916.9|10916.7|10916|98
1723423200000|2024-08-12 00:40:00|10916.9|10916.3|10918.5|10917.6|10918.8|10917.9|10916.8|10916.2|52
1723423500000|2024-08-12 00:45:00|10917.8|10917.2|10917.6|10916.7|10918.5|10917.6|10917.3|10916.4|73
1723423800000|2024-08-12 00:50:00|10917.5|10916.6|10919.5|10918.6|10920.3|10919.4|10917.3|10916.4|109
1723424100000|2024-08-12 00:55:00|10919.4|10918.5|10918.7|10917.8|10919.6|10918.7|10918.4|10917.5|93
1723424400000|2024-08-12 01:00:00|10918.8|10917.9|10920.3|10919.7|10921.3|10920.4|10918.3|10917.6|132
1723424700000|2024-08-12 01:05:00|10920.4|10919.8|10920.1|10919.5|10921.5|10920.9|10919.2|10918.6|130
1723425000000|2024-08-12 01:10:00|10920.2|10919.6|10920.4|10919.8|10921.4|10920.8|10920.2|10919.6|94
1723425300000|2024-08-12 01:15:00|10920.3|10919.7|10922.4|10921.5|10922.5|10921.6|10920.3|10919.5|94
1723425600000|2024-08-12 01:20:00|10922.3|10921.4|10922.7|10921.8|10923.1|10922.2|10921.8|10920.9|61
1723425900000|2024-08-12 01:25:00|10922.9|10922|10922.8|10921.9|10923.3|10922.4|10922.3|10921.4|66
1723426200000|2024-08-12 01:30:00|10922.9|10922|10923|10922.1|10923.5|10922.7|10922.9|10922|109
1723426500000|2024-08-12 01:35:00|10922.9|10922|10921.9|10921.3|10923.3|10922.4|10921.8|10921|124
1723426800000|2024-08-12 01:40:00|10921.8|10921.2|10921.5|10920.6|10922.3|10921.4|10921.3|10920.4|86
1723427100000|2024-08-12 01:45:00|10921.4|10920.5|10920.9|10920|10921.7|10920.8|10920.6|10919.7|53
1723427400000|2024-08-12 01:50:00|10920.7|10919.8|10921.3|10920.7|10922.4|10921.6|10920.7|10919.8|71
1723427700000|2024-08-12 01:55:00|10921.2|10920.6|10921.2|10920.3|10921.5|10920.7|10919.9|10919|62
1723428000000|2024-08-12 02:00:00|10921.3|10920.4|10920.4|10919.8|10921.5|10920.6|10920|10919.1|84
1723428300000|2024-08-12 02:05:00|10920.5|10919.9|10920.4|10919.5|10921|10920.2|10919.8|10918.9|70
1723428600000|2024-08-12 02:10:00|10920.5|10919.6|10921|10920.1|10921.3|10920.7|10920.4|10919.5|84
1723428900000|2024-08-12 02:15:00|10921.1|10920.2|10921.6|10921|10922.2|10921.6|10921.1|10920.2|53
1723429200000|2024-08-12 02:20:00|10921.7|10921.1|10921.7|10920.8|10922.3|10921.4|10921.2|10920.3|44
1723429500000|2024-08-12 02:25:00|10921.5|10920.6|10921.8|10920.9|10922.3|10921.4|10921.3|10920.4|49
1723429800000|2024-08-12 02:30:00|10921.9|10921|10920.7|10920.1|10922.1|10921.2|10920.3|10919.4|51
1723430100000|2024-08-12 02:35:00|10920.8|10920.2|10919.6|10918.7|10921.1|10920.3|10919.3|10918.6|38
1723430400000|2024-08-12 02:40:00|10919.5|10918.6|10918.9|10918|10919.6|10918.7|10918.3|10917.4|32
1723430700000|2024-08-12 02:45:00|10919|10918.1|10919.8|10918.9|10920.1|10919.2|10919|10918.1|38
1723431000000|2024-08-12 02:50:00|10919.9|10919|10919.3|10918.4|10920.5|10919.6|10919.3|10918.4|75
1723431300000|2024-08-12 02:55:00|10919.4|10918.5|10918.4|10917.5|10919.8|10918.9|10918.3|10917.4|48
1723431600000|2024-08-12 03:00:00|10918|10917.1|10917.7|10917.1|10919.3|10918.4|10917.7|10917.1|51
1723431900000|2024-08-12 03:05:00|10917.4|10916.8|10917.8|10917.2|10917.9|10917.2|10917.2|10916.6|58
1723432200000|2024-08-12 03:10:00|10917.7|10917.1|10917.1|10916.5|10918.1|10917.5|10917.1|10916.5|24
1723432500000|2024-08-12 03:15:00|10916.8|10916.2|10915.3|10914.4|10916.9|10916.3|10915.3|10914.4|40
1723432800000|2024-08-12 03:20:00|10915.2|10914.3|10914.3|10913.4|10915.3|10914.6|10914.2|10913.3|74
1723433100000|2024-08-12 03:25:00|10914.5|10913.6|10914.5|10913.9|10914.8|10914.1|10914.2|10913.3|70
1723433400000|2024-08-12 03:30:00|10914.3|10913.7|10914.8|10913.9|10915.3|10914.4|10914|10913.3|98
1723433700000|2024-08-12 03:35:00|10914.4|10913.5|10914.2|10913.6|10914.4|10913.6|10913.3|10912.4|61
1723434000000|2024-08-12 03:40:00|10914.4|10913.5|10914.8|10914.2|10915.1|10914.4|10914.2|10913.3|66
1723434300000|2024-08-12 03:45:00|10914.7|10914.1|10914.3|10913.7|10915.3|10914.4|10914.2|10913.6|73
1723434600000|2024-08-12 03:50:00|10914.2|10913.6|10914.2|10913.3|10914.7|10914.1|10913.7|10912.9|44
1723434900000|2024-08-12 03:55:00|10914.3|10913.4|10914.3|10913.7|10914.5|10913.7|10913.4|10912.6|88
1723435200000|2024-08-12 04:00:00|10914.5|10913.6|10915|10914.1|10916|10915.1|10914|10913.1|63
1723435500000|2024-08-12 04:05:00|10915.1|10914.2|10915.9|10915|10916.4|10915.6|10915|10914.1|42
1723435800000|2024-08-12 04:10:00|10916|10915.1|10916.5|10915.6|10916.6|10915.7|10915.9|10915|65
1723436100000|2024-08-12 04:15:00|10916.4|10915.5|10915.4|10914.5|10916.5|10915.6|10915|10914.4|25
1723436400000|2024-08-12 04:20:00|10915.5|10914.6|10916.3|10915.4|10916.5|10915.6|10915.4|10914.5|66
1723436700000|2024-08-12 04:25:00|10916.2|10915.3|10917|10916.1|10917.2|10916.6|10915.9|10915|50
1723437000000|2024-08-12 04:30:00|10916.9|10916|10917.4|10916.5|10917.6|10916.7|10916.6|10915.8|65
1723437300000|2024-08-12 04:35:00|10917.5|10916.6|10918.3|10917.4|10918.3|10917.4|10916.9|10916|53
1723437600000|2024-08-12 04:40:00|10918.2|10917.3|10919.6|10918.7|10919.6|10918.7|10918.1|10917.2|57
1723437900000|2024-08-12 04:45:00|10919.8|10918.9|10920.5|10919.6|10922|10921.3|10919.8|10918.9|128
1723438200000|2024-08-12 04:50:00|10920.6|10919.7|10919.9|10919|10920.6|10919.7|10919|10918.1|52
1723438500000|2024-08-12 04:55:00|10919.8|10918.9|10919.6|10918.7|10919.8|10918.9|10918.9|10918|57
1723438800000|2024-08-12 05:00:00|10919.9|10919|10920.7|10919.8|10920.7|10919.8|10919.7|10918.8|98
1723439100000|2024-08-12 05:05:00|10920.6|10919.7|10920.6|10919.7|10921|10920.1|10920|10919.1|47
1723439400000|2024-08-12 05:10:00|10920.5|10919.6|10920.1|10919.2|10920.6|10919.7|10920.1|10919.2|61
1723439700000|2024-08-12 05:15:00|10920|10919.1|10920.8|10919.9|10920.9|10920|10919.9|10919|110
1723440000000|2024-08-12 05:20:00|10920.9|10920|10920.5|10919.6|10921.6|10920.7|10920|10919.1|98
1723440300000|2024-08-12 05:25:00|10920.4|10919.5|10920.8|10919.9|10921.1|10920.2|10920.2|10919.3|70
1723440600000|2024-08-12 05:30:00|10920.9|10920|10919.9|10919|10921|10920.1|10919.8|10918.9|89
1723440900000|2024-08-12 05:35:00|10920|10919.1|10919.5|10918.6|10920.1|10919.2|10919.4|10918.5|33
1723441200000|2024-08-12 05:40:00|10919.6|10918.7|10919.5|10918.6|10920.3|10919.4|10919.3|10918.4|44
1723441500000|2024-08-12 05:45:00|10919.4|10918.5|10919.8|10918.9|10920.3|10919.4|10919.3|10918.4|64
1723441800000|2024-08-12 05:50:00|10919.9|10919|10919.5|10918.6|10920.2|10919.3|10918.8|10917.9|54
1723442100000|2024-08-12 05:55:00|10919.6|10918.7|10919.1|10918.2|10919.7|10918.8|10918.1|10917.2|98
1723442400000|2024-08-12 06:00:00|10919.3|10918.4|10919.5|10918.6|10920.8|10919.9|10917.8|10916.9|171
1723442700000|2024-08-12 06:05:00|10919.7|10918.8|10920.9|10920|10921.9|10921|10919.3|10918.5|182
1723443000000|2024-08-12 06:10:00|10920.8|10919.9|10920.9|10920|10921|10920.1|10919.3|10918.4|127
1723443300000|2024-08-12 06:15:00|10920.7|10920.1|10921.1|10920.2|10921.6|10920.8|10920.2|10919.3|144
1723443600000|2024-08-12 06:20:00|10921.2|10920.3|10918.3|10917.4|10922|10921.1|10918.3|10917.4|150
1723443900000|2024-08-12 06:25:00|10918.2|10917.3|10918.9|10918.3|10919.6|10919|10916.3|10915.4|179
1723444200000|2024-08-12 06:30:00|10919|10918.4|10921.4|10920.8|10921.7|10920.9|10919|10918.3|147
1723444500000|2024-08-12 06:35:00|10921.3|10920.7|10922.6|10921.7|10922.6|10921.7|10920.2|10919.4|145
1723444800000|2024-08-12 06:40:00|10922.8|10921.9|10922|10921.1|10923.3|10922.4|10921.6|10920.7|143
1723445100000|2024-08-12 06:45:00|10921.9|10921|10920.5|10919.6|10922.3|10921.4|10920|10919.1|118
1723445400000|2024-08-12 06:50:00|10920.8|10919.9|10923.5|10922.6|10923.6|10922.7|10919.4|10918.8|125
1723445700000|2024-08-12 06:55:00|10923.1|10922.2|10921.5|10920.9|10923.9|10923.3|10921.4|10920.8|221
1723446000000|2024-08-12 07:00:00|10921.6|10921|10921.9|10921|10922.3|10921.7|10920.6|10919.9|234
1723446300000|2024-08-12 07:05:00|10922.1|10921.2|10923.7|10922.8|10923.7|10922.8|10921.8|10920.9|207
1723446600000|2024-08-12 07:10:00|10923.6|10922.7|10925.4|10924.8|10925.6|10925|10922.9|10922|144
1723446900000|2024-08-12 07:15:00|10925.5|10924.9|10926.9|10926.3|10927.9|10927|10924.5|10923.7|200
1723447200000|2024-08-12 07:20:00|10927|10926.4|10928|10927.1|10928.1|10927.2|10925.2|10924.3|150
1723447500000|2024-08-12 07:25:00|10927.9|10927|10927.5|10926.9|10928.9|10928.2|10926.8|10926.2|177
1723447800000|2024-08-12 07:30:00|10927.4|10926.8|10925.3|10924.4|10927.5|10926.9|10924.3|10923.7|156
1723448100000|2024-08-12 07:35:00|10925.2|10924.3|10921.8|10921.2|10925.2|10924.5|10921.8|10921.2|214
1723448400000|2024-08-12 07:40:00|10921.7|10921.1|10921.8|10921.2|10922.3|10921.7|10920.3|10919.4|210
1723448700000|2024-08-12 07:45:00|10921.9|10921.3|10921.8|10921.2|10922.9|10922|10920.5|10919.6|200
1723449000000|2024-08-12 07:50:00|10921.9|10921.3|10922.7|10922.1|10923.2|10922.6|10920.1|10919.5|224
1723449300000|2024-08-12 07:55:00|10922.8|10922.2|10922.5|10921.9|10922.9|10922.2|10919.9|10919.1|252
1723449600000|2024-08-12 08:00:00|10922.8|10922.2|10921.7|10921.1|10925.7|10925.1|10921.2|10920.6|260
1723449900000|2024-08-12 08:05:00|10921.6|10921|10922.3|10921.7|10922.3|10921.7|10919.4|10918.8|192
1723450200000|2024-08-12 08:10:00|10922.2|10921.6|10917.9|10917|10923|10922.2|10917.6|10916.9|150
1723450500000|2024-08-12 08:15:00|10918|10917.1|10919.4|10918.8|10919.5|10918.9|10917.4|10916.7|141
1723450800000|2024-08-12 08:20:00|10919.3|10918.7|10919|10918.4|10921.3|10920.7|10918.9|10918.3|181
1723451100000|2024-08-12 08:25:00|10919.2|10918.6|10917.6|10917|10919.2|10918.6|10916.4|10915.6|146
1723451400000|2024-08-12 08:30:00|10917.4|10916.8|10918.8|10918.2|10919.9|10919.3|10916.9|10916.2|127
1723451700000|2024-08-12 08:35:00|10918.9|10918.3|10918.9|10918.3|10920.7|10919.8|10918.8|10918|143
1723452000000|2024-08-12 08:40:00|10919.2|10918.6|10919.3|10918.7|10919.6|10919|10916.7|10916.1|168
1723452300000|2024-08-12 08:45:00|10919.4|10918.8|10918.4|10917.8|10919.6|10919|10917.8|10917.2|147
1723452600000|2024-08-12 08:50:00|10918.3|10917.7|10920.1|10919.2|10921|10920.3|10917.7|10917.1|128
1723452900000|2024-08-12 08:55:00|10920|10919.1|10921.3|10920.4|10921.7|10921.1|10919.2|10918.6|158
1723453200000|2024-08-12 09:00:00|10921.1|10920.5|10921.2|10920.6|10922.3|10921.7|10920.4|10919.7|138
1723453500000|2024-08-12 09:05:00|10921.1|10920.5|10919.2|10918.6|10921.2|10920.6|10918.7|10918.1|159
1723453800000|2024-08-12 09:10:00|10919.3|10918.7|10923.8|10923.2|10923.9|10923.2|10918|10917.4|160
1723454100000|2024-08-12 09:15:00|10923.9|10923.3|10921.8|10921.2|10924.5|10923.9|10921.7|10921.1|176
1723454400000|2024-08-12 09:20:00|10921.9|10921.3|10922.2|10921.6|10923.4|10922.8|10921.8|10921.2|103
1723454700000|2024-08-12 09:25:00|10922.3|10921.7|10922.8|10922.2|10923.2|10922.6|10921.4|10920.8|119
1723455000000|2024-08-12 09:30:00|10922.9|10922.3|10924.9|10924.3|10925.3|10924.7|10922.9|10922.3|130
1723455300000|2024-08-12 09:35:00|10924.8|10924.2|10927|10926.4|10927.1|10926.5|10924.7|10924.1|132
1723455600000|2024-08-12 09:40:00|10926.9|10926.3|10927.1|10926.2|10928.3|10927.7|10926.7|10925.8|137
1723455900000|2024-08-12 09:45:00|10927.2|10926.3|10925.6|10924.7|10927.2|10926.3|10925.2|10924.4|108
1723456200000|2024-08-12 09:50:00|10925.7|10924.8|10926.5|10925.6|10927.3|10926.4|10925|10924.1|168
1723456500000|2024-08-12 09:55:00|10926.7|10925.8|10927.3|10926.4|10927.3|10926.5|10925.4|10924.5|131
1723456800000|2024-08-12 10:00:00|10927.4|10926.5|10928.8|10928.2|10929.4|10928.8|10927.3|10926.4|164
1723457100000|2024-08-12 10:05:00|10928.9|10928.3|10926.7|10926.1|10929.9|10929.3|10926.3|10925.7|124
1723457400000|2024-08-12 10:10:00|10926.9|10926.3|10929.4|10928.8|10929.4|10928.8|10925.5|10924.9|135
1723457700000|2024-08-12 10:15:00|10929.5|10928.9|10928.4|10927.8|10930.2|10929.6|10928.1|10927.5|131
1723458000000|2024-08-12 10:20:00|10928.5|10927.9|10927.7|10926.8|10929.1|10928.5|10926.2|10925.3|130
1723458300000|2024-08-12 10:25:00|10927.3|10926.4|10929.5|10928.9|10929.6|10929|10926.8|10925.9|148
1723458600000|2024-08-12 10:30:00|10929.8|10929.2|10924.6|10923.7|10929.9|10929.3|10924.4|10923.7|128
1723458900000|2024-08-12 10:35:00|10924.7|10923.8|10923.9|10923.3|10925.1|10924.2|10921.9|10921.3|113
1723459200000|2024-08-12 10:40:00|10924|10923.4|10926.8|10925.9|10926.9|10926.3|10923.9|10923.3|122
1723459500000|2024-08-12 10:45:00|10926.7|10926.1|10925.3|10924.7|10926.8|10926.1|10924.7|10923.9|119
1723459800000|2024-08-12 10:50:00|10925.2|10924.6|10926.4|10925.5|10926.5|10925.6|10924.2|10923.5|98
1723460100000|2024-08-12 10:55:00|10926.5|10925.6|10926.9|10926.3|10927.5|10926.9|10926.2|10925.3|108
1723460400000|2024-08-12 11:00:00|10926.8|10926.2|10928.9|10928.3|10929.6|10928.7|10926.6|10926|134
1723460700000|2024-08-12 11:05:00|10929|10928.4|10927|10926.1|10929.6|10929|10927|10926.1|127
1723461000000|2024-08-12 11:10:00|10927.1|10926.2|10926.3|10925.4|10928.4|10927.8|10925.6|10925|129
1723461300000|2024-08-12 11:15:00|10926.2|10925.3|10924.4|10923.5|10926.2|10925.3|10924|10923.1|115
1723461600000|2024-08-12 11:20:00|10924.1|10923.2|10923.1|10922.5|10925.1|10924.3|10922.2|10921.5|140
1723461900000|2024-08-12 11:25:00|10923.2|10922.6|10922.2|10921.6|10924.4|10923.8|10921.9|10921.3|139
1723462200000|2024-08-12 11:30:00|10922.3|10921.3|10921.4|10920.5|10922.3|10921.5|10920.1|10919.4|125
1723462500000|2024-08-12 11:35:00|10921.5|10920.6|10922.1|10921.5|10922.8|10922.2|10920.8|10920|104
1723462800000|2024-08-12 11:40:00|10922|10921.4|10921.3|10920.7|10922.5|10921.9|10921.2|10920.6|118
1723463100000|2024-08-12 11:45:00|10921.4|10920.8|10922.3|10921.7|10922.5|10921.7|10920.5|10919.6|87
1723463400000|2024-08-12 11:50:00|10922.2|10921.6|10926.3|10925.7|10927|10926.3|10922.2|10921.6|89
1723463700000|2024-08-12 11:55:00|10926.5|10925.9|10926.3|10925.7|10927.1|10926.4|10925.7|10925.1|167
1723464000000|2024-08-12 12:00:00|10926.1|10925.5|10927.3|10926.4|10927.3|10926.6|10925.2|10924.6|135
1723464300000|2024-08-12 12:05:00|10927.2|10926.7|10925.8|10924.9|10929.2|10928.6|10925.7|10924.8|163
1723464600000|2024-08-12 12:10:00|10925.7|10924.8|10923.1|10922.5|10926.4|10925.7|10921.1|10920.5|164
1723464900000|2024-08-12 12:15:00|10923.3|10922.7|10922.3|10921.7|10923.8|10923.2|10922|10921.4|156
1723465200000|2024-08-12 12:20:00|10922.1|10921.5|10922.8|10922.2|10923.3|10922.7|10921.6|10921|133
1723465500000|2024-08-12 12:25:00|10922.7|10922.1|10922.2|10921.6|10923.8|10923.2|10922.1|10921.5|133
1723465800000|2024-08-12 12:30:00|10922.3|10921.7|10920.8|10920.2|10923.2|10922.6|10920.8|10920.2|135
1723466100000|2024-08-12 12:35:00|10920.7|10920.1|10922.3|10921.7|10923.2|10922.6|10919.9|10919.3|116
1723466400000|2024-08-12 12:40:00|10922.2|10921.6|10919|10918.1|10922.3|10921.6|10918.8|10917.9|154
1723466700000|2024-08-12 12:45:00|10918.9|10918|10919.9|10919|10920.4|10919.5|10918.1|10917.5|148
1723467000000|2024-08-12 12:50:00|10920|10919.1|10919.4|10918.8|10920.4|10919.6|10918.5|10917.9|139
1723467300000|2024-08-12 12:55:00|10919.3|10918.7|10920.5|10919.6|10920.5|10919.8|10917.9|10917.3|127
1723467600000|2024-08-12 13:00:00|10920.3|10919.7|10921.4|10920.8|10922.2|10921.5|10920.3|10919.7|191
1723467900000|2024-08-12 13:05:00|10921.5|10920.9|10922.1|10921.5|10923.3|10922.4|10920.3|10919.6|138
1723468200000|2024-08-12 13:10:00|10922|10921.4|10923.2|10922.6|10923.6|10922.7|10920.4|10919.8|196
1723468500000|2024-08-12 13:15:00|10923.4|10922.5|10923|10922.1|10923.7|10922.8|10922.1|10921.2|232
1723468800000|2024-08-12 13:20:00|10923.1|10922.2|10927.5|10926.9|10928.1|10927.3|10922.5|10921.6|213
1723469100000|2024-08-12 13:25:00|10927.4|10926.8|10927|10926.1|10928.6|10927.9|10926.4|10925.5|241
1723469400000|2024-08-12 13:30:00|10926.8|10926.2|10927.9|10927.3|10928.5|10927.6|10926.3|10925.4|335
1723469700000|2024-08-12 13:35:00|10928|10927.4|10927.9|10927.3|10928.8|10928|10927.2|10926.5|207
1723470000000|2024-08-12 13:40:00|10928.1|10927.5|10930.8|10930.2|10931.3|10930.7|10927.8|10927.2|279
1723470300000|2024-08-12 13:45:00|10930.9|10930.3|10929.2|10928.6|10933.9|10933|10928.1|10927.5|434
1723470600000|2024-08-12 13:50:00|10929.3|10928.7|10925.4|10924.5|10929.7|10928.8|10925|10924.1|425
1723470900000|2024-08-12 13:55:00|10925.3|10924.4|10925.6|10925|10927.3|10926.4|10924.5|10923.9|344
1723471200000|2024-08-12 14:00:00|10925.7|10925.1|10922.2|10921.6|10925.7|10925.1|10921.9|10921.2|412
1723471500000|2024-08-12 14:05:00|10922.1|10921.5|10918.6|10918|10922.3|10921.7|10917.5|10916.6|317
1723471800000|2024-08-12 14:10:00|10918.7|10918.1|10919.2|10918.6|10919.6|10919|10918.4|10917.8|265
1723472100000|2024-08-12 14:15:00|10919.3|10918.7|10918.8|10918.2|10920.5|10919.6|10918.3|10917.7|194
1723472400000|2024-08-12 14:20:00|10918.9|10918.3|10915.8|10914.9|10918.9|10918.3|10915.5|10914.8|245
1723472700000|2024-08-12 14:25:00|10915.7|10914.8|10921.7|10920.8|10921.7|10920.8|10915.7|10914.8|264
1723473000000|2024-08-12 14:30:00|10921.6|10920.7|10925.9|10925.3|10926.3|10925.4|10921.6|10920.7|270
1723473300000|2024-08-12 14:35:00|10925.8|10925.2|10928.7|10927.8|10929.2|10928.6|10924.9|10924.1|233
1723473600000|2024-08-12 14:40:00|10928.8|10927.9|10927.2|10926.3|10929.8|10929.2|10927.1|10926.2|255
1723473900000|2024-08-12 14:45:00|10927.1|10926.5|10927.7|10926.8|10928|10927.3|10925.2|10924.6|283
1723474200000|2024-08-12 14:50:00|10927.6|10926.7|10929.1|10928.2|10929.5|10928.9|10923.9|10923.3|411
1723474500000|2024-08-12 14:55:00|10929.2|10928.3|10931.8|10930.9|10933.7|10933.1|10929.2|10928.3|353
1723474800000|2024-08-12 15:00:00|10931.7|10930.8|10932.8|10931.9|10933.5|10932.6|10930.8|10929.9|302
1723475100000|2024-08-12 15:05:00|10932.9|10932|10934.9|10934|10935.6|10934.8|10931.6|10930.7|291
1723475400000|2024-08-12 15:10:00|10934.8|10933.9|10937.6|10936.7|10939.9|10939.1|10934.8|10933.9|379
1723475700000|2024-08-12 15:15:00|10937.4|10936.5|10936.7|10935.8|10938.6|10937.8|10936.4|10935.5|260
1723476000000|2024-08-12 15:20:00|10936.6|10935.7|10935.2|10934.3|10937.5|10936.9|10934.4|10933.5|343
1723476300000|2024-08-12 15:25:00|10935.3|10934.4|10938.2|10937.3|10938.2|10937.5|10935.3|10934.4|443
1723476600000|2024-08-12 15:30:00|10938.1|10937.2|10933.8|10932.9|10938.2|10937.3|10933.5|10932.6|344
1723476900000|2024-08-12 15:35:00|10933.7|10932.8|10928.8|10927.9|10933.7|10932.8|10928.7|10927.8|290
1723477200000|2024-08-12 15:40:00|10928.7|10927.8|10930.1|10929.5|10930.9|10930.3|10927.8|10926.9|193
1723477500000|2024-08-12 15:45:00|10929.3|10928.4|10931.5|10930.6|10931.6|10930.8|10928.6|10928|249
1723477800000|2024-08-12 15:50:00|10931.6|10930.7|10930.6|10929.7|10932.4|10931.8|10929.9|10929.3|196
1723478100000|2024-08-12 15:55:00|10930.7|10929.8|10928.3|10927.7|10931.3|10930.4|10927.9|10927.3|165
1723478400000|2024-08-12 16:00:00|10928|10927.4|10928.1|10927.5|10928.8|10928.2|10926.1|10925.5|215
1723478700000|2024-08-12 16:05:00|10927.9|10927.3|10928.7|10928.1|10928.8|10928.1|10926.6|10926|218
1723479000000|2024-08-12 16:10:00|10928.6|10928|10928.8|10928.2|10929.8|10929.2|10927.9|10927.3|196
1723479300000|2024-08-12 16:15:00|10928.7|10928.1|10926.5|10925.9|10929.7|10929.1|10926.5|10925.9|213
1723479600000|2024-08-12 16:20:00|10926.1|10925.5|10926.8|10926.2|10927.1|10926.3|10925.8|10924.9|143
1723479900000|2024-08-12 16:25:00|10926.9|10926.3|10927.8|10927.2|10929|10928.2|10926.6|10926|171
1723480200000|2024-08-12 16:30:00|10927.7|10927.1|10926.8|10926.2|10928.3|10927.7|10926.1|10925.5|145
1723480500000|2024-08-12 16:35:00|10926.7|10926.1|10925.3|10924.7|10926.8|10926.2|10925.1|10924.5|131
1723480800000|2024-08-12 16:40:00|10925|10924.4|10923.3|10922.4|10925|10924.4|10922.8|10921.9|166
1723481100000|2024-08-12 16:45:00|10923.7|10922.8|10923.9|10923.3|10924.7|10924.1|10923.3|10922.4|96
1723481400000|2024-08-12 16:50:00|10923.8|10923.2|10922.7|10922.1|10924.1|10923.5|10922.4|10921.8|61
1723481700000|2024-08-12 16:55:00|10922.8|10922.2|10923.2|10922.6|10924.4|10923.8|10922.4|10921.5|121
1723482000000|2024-08-12 17:00:00|10923.1|10922.5|10923.2|10922.6|10924.6|10923.8|10922.5|10921.9|163
1723482300000|2024-08-12 17:05:00|10923.3|10922.7|10924.3|10923.7|10924.7|10924.1|10922.9|10922.3|134
1723482600000|2024-08-12 17:10:00|10924.2|10923.6|10926.7|10926.1|10926.9|10926.3|10923.2|10922.6|117
1723482900000|2024-08-12 17:15:00|10926.8|10926.2|10926.6|10926|10927.7|10927.1|10925.5|10924.9|145
1723483200000|2024-08-12 17:20:00|10926.5|10925.9|10928.7|10927.8|10928.8|10927.9|10926.5|10925.9|138
1723483500000|2024-08-12 17:25:00|10928.6|10927.7|10928.8|10927.9|10929.1|10928.2|10927.1|10926.2|142
1723483800000|2024-08-12 17:30:00|10928.9|10928|10929.7|10928.8|10930.5|10929.6|10928.9|10928|96
1723484100000|2024-08-12 17:35:00|10929.8|10928.9|10931.5|10930.6|10931.6|10930.7|10929.4|10928.6|107
1723484400000|2024-08-12 17:40:00|10931.4|10930.5|10929.7|10929.1|10932|10931.1|10929.7|10928.9|134
1723484700000|2024-08-12 17:45:00|10929.8|10929.2|10932.1|10931.5|10932.5|10931.6|10929.7|10929.1|153
1723485000000|2024-08-12 17:50:00|10932|10931.4|10932.7|10932.1|10933|10932.4|10931.6|10931|131
1723485300000|2024-08-12 17:55:00|10932.8|10932.2|10933.4|10932.8|10934.1|10933.5|10932.2|10931.6|111
1723485600000|2024-08-12 18:00:00|10933.6|10932.7|10933.4|10932.8|10934.3|10933.7|10933.2|10932.6|114
1723485900000|2024-08-12 18:05:00|10933.3|10932.7|10934.2|10933.6|10935.3|10934.7|10933.2|10932.6|93
1723486200000|2024-08-12 18:10:00|10934.1|10933.5|10933.3|10932.7|10934.6|10934|10933.2|10932.6|81
1723486500000|2024-08-12 18:15:00|10933.2|10932.6|10930.7|10929.8|10933.5|10932.9|10930.7|10929.8|99
1723486800000|2024-08-12 18:20:00|10930.6|10929.7|10931.2|10930.3|10931.7|10931.1|10930.3|10929.4|105
1723487100000|2024-08-12 18:25:00|10931.3|10930.4|10930.1|10929.5|10931.9|10931.3|10930.1|10929.4|93
1723487400000|2024-08-12 18:30:00|10930|10929.4|10930.3|10929.4|10930.9|10930|10929.6|10929|55
1723487700000|2024-08-12 18:35:00|10930.4|10929.5|10930.7|10930.1|10931|10930.2|10930.1|10929.4|39
1723488000000|2024-08-12 18:40:00|10930.6|10930|10929.9|10929.3|10930.7|10930.1|10929.7|10929.1|96
1723488300000|2024-08-12 18:45:00|10929.8|10929.2|10929|10928.1|10930.2|10929.3|10928.6|10928|87
1723488600000|2024-08-12 18:50:00|10928.9|10928|10930.2|10929.6|10930.6|10929.8|10928.9|10928|72
1723488900000|2024-08-12 18:55:00|10930.3|10929.7|10930.9|10930|10931.1|10930.3|10930.3|10929.6|62
1723489200000|2024-08-12 19:00:00|10930.8|10929.9|10931.9|10931.3|10931.9|10931.3|10930.8|10929.9|104
1723489500000|2024-08-12 19:05:00|10932|10931.4|10932.8|10932.2|10933.6|10932.7|10932|10931.2|80
1723489800000|2024-08-12 19:10:00|10932.5|10931.9|10932.1|10931.2|10932.8|10931.9|10932|10931.1|35
1723490100000|2024-08-12 19:15:00|10932|10931.1|10932.4|10931.8|10932.4|10931.8|10931.6|10930.7|43
1723490400000|2024-08-12 19:20:00|10932.3|10931.7|10931.4|10930.8|10932.3|10931.7|10930.8|10930.2|73
1723490700000|2024-08-12 19:25:00|10931.5|10930.6|10931.9|10931.3|10932.1|10931.3|10931.4|10930.5|57
1723491000000|2024-08-12 19:30:00|10932|10931.1|10932.9|10932.3|10933.7|10932.8|10932|10931.1|111
1723491300000|2024-08-12 19:35:00|10932.8|10932.2|10931.6|10930.7|10933.1|10932.3|10930.7|10930|98
1723491600000|2024-08-12 19:40:00|10931.2|10930.3|10930.9|10930.3|10931.8|10931|10930.6|10929.8|113
1723491900000|2024-08-12 19:45:00|10930.8|10930.2|10931|10930.1|10931.8|10930.9|10930.8|10930|83
1723492200000|2024-08-12 19:50:00|10930.8|10930.2|10930.8|10929.9|10931.6|10931|10930.2|10929.4|80
1723492500000|2024-08-12 19:55:00|10930.7|10929.8|10931.9|10931|10932|10931.1|10930.2|10929.4|85
1723492800000|2024-08-12 20:00:00|10932|10931.1|10930.4|10929.5|10932|10931.1|10930|10929.3|79
1723493100000|2024-08-12 20:05:00|10930.5|10929.6|10931.7|10930.8|10931.7|10930.8|10929.6|10928.7|39
1723493400000|2024-08-12 20:10:00|10931.5|10930.6|10930.2|10929.6|10931.5|10930.8|10930.1|10929.5|47
1723493700000|2024-08-12 20:15:00|10930.3|10929.4|10929.7|10929.1|10931.1|10930.2|10929.7|10929.1|32
1723494000000|2024-08-12 20:20:00|10929.4|10928.8|10929.4|10928.8|10929.6|10928.9|10929|10928.2|46
1723494300000|2024-08-12 20:25:00|10929.3|10928.7|10927.7|10927.1|10929.6|10929|10927.7|10926.9|39
1723494600000|2024-08-12 20:30:00|10928.1|10927.2|10929.1|10928.5|10929.3|10928.5|10927.7|10927|34
1723494900000|2024-08-12 20:35:00|10929.2|10928.6|10930.4|10929.8|10930.9|10930.3|10929.1|10928.5|38
1723495200000|2024-08-12 20:40:00|10930.5|10929.9|10931.3|10930.4|10931.3|10930.4|10930.2|10929.4|40
1723495500000|2024-08-12 20:45:00|10931.2|10930.6|10931.4|10930.5|10931.9|10931|10930.8|10929.9|35
1723495800000|2024-08-12 20:50:00|10931.3|10930.4|10930.9|10930|10931.7|10930.8|10930.8|10929.9|43
1723496100000|2024-08-12 20:55:00|10931.2|10929.7|10932.8|10929.8|10933.6|10931.2|10931.2|10929.4|127
1723496400000|2024-08-12 21:00:00|10933.9|10927.3|10933.4|10926.8|10933.9|10927.3|10933.4|10926.8|6
1723496700000|2024-08-12 21:05:00|10933.6|10927|10933.4|10926.8|10933.7|10927.1|10933.4|10926.8|16
1723497000000|2024-08-12 21:10:00|10933.5|10926.9|10934.1|10927.5|10934.1|10927.5|10933.4|10926.8|18
1723497300000|2024-08-12 21:15:00|10934.3|10927.7|10934.4|10927.8|10934.6|10928|10934.1|10927.5|18
1723497600000|2024-08-12 21:20:00|10934.3|10927.7|10935.5|10928.9|10936.3|10929.7|10934.3|10927.7|16
1723497900000|2024-08-12 21:25:00|10935.4|10928.8|10935.4|10928.8|10935.7|10929.1|10934.7|10928.1|18
1723498200000|2024-08-12 21:30:00|10935.5|10928.9|10935.4|10928.9|10935.6|10929|10935.4|10928.8|20
1723498500000|2024-08-12 21:35:00|10935.3|10929|10935.9|10929.9|10936|10930|10935.3|10928.9|18
1723498800000|2024-08-12 21:40:00|10935.8|10929.8|10935.3|10929.7|10935.8|10930|10935.3|10929.5|20
1723499100000|2024-08-12 21:45:00|10935.2|10929.8|10935|10929.8|10935.2|10929.9|10935|10929.8|9
1723499400000|2024-08-12 21:50:00|10934.1|10930.5|10935|10929.9|10935|10930.6|10934.1|10929.9|9
1723499700000|2024-08-12 21:55:00|10934.8|10930|10933.7|10929.4|10934.8|10930|10933.6|10928.8|33
1723500000000|2024-08-12 22:00:00|10933.8|10929.6|10933.5|10931.2|10934.9|10931.6|10933.4|10928.1|95
1723500300000|2024-08-12 22:05:00|10933.2|10931.5|10932.8|10931.1|10933.3|10931.5|10932.3|10930.5|72
1723500600000|2024-08-12 22:10:00|10932.7|10931|10932.8|10931.1|10933|10931.2|10932.2|10930.7|65
1723500900000|2024-08-12 22:15:00|10932.7|10931|10932.3|10931.1|10933.7|10932.3|10932.2|10930.9|54
1723501200000|2024-08-12 22:20:00|10932.2|10931.2|10932.6|10931.7|10932.9|10932|10932.1|10931.1|48
1723501500000|2024-08-12 22:25:00|10932.7|10931.8|10932.1|10931.2|10932.7|10931.8|10932.1|10931.2|29
1723501800000|2024-08-12 22:30:00|10932.2|10931.3|10931.9|10931|10932.2|10931.3|10931.6|10930.7|34
1723502100000|2024-08-12 22:35:00|10931.8|10930.9|10932.4|10931.5|10932.7|10931.8|10931.6|10930.7|35
1723502400000|2024-08-12 22:40:00|10932.6|10931.7|10932.4|10931.5|10932.8|10931.9|10932.4|10931.5|16
1723502700000|2024-08-12 22:45:00|10932.2|10931.3|10932.5|10931.6|10932.7|10931.8|10932.1|10931.2|22
1723503000000|2024-08-12 22:50:00|10932.8|10931.9|10933|10932.1|10933.2|10932.3|10932.8|10931.9|17
1723503300000|2024-08-12 22:55:00|10932.9|10932|10932.8|10931.9|10933|10932.1|10932.6|10931.7|56
1723503600000|2024-08-12 23:00:00|10933|10932.1|10934.1|10933.2|10934.1|10933.2|10933|10932.1|42
1723503900000|2024-08-12 23:05:00|10934|10933.1|10932.9|10932|10934|10933.1|10932.9|10932|33
1723504200000|2024-08-12 23:10:00|10933|10932.1|10931.8|10930.9|10933|10932.1|10931.8|10930.9|22
1723504500000|2024-08-12 23:15:00|10931.7|10930.8|10933|10932.1|10933.1|10932.2|10931.7|10930.8|30
1723504800000|2024-08-12 23:20:00|10932.9|10932|10933|10932.1|10933|10932.1|10932.5|10931.6|26
1723505100000|2024-08-12 23:25:00|10932.9|10932|10932.5|10931.6|10933|10932.1|10932|10931.1|37
1723505400000|2024-08-12 23:30:00|10932.6|10931.7|10933|10932.1|10933.4|10932.5|10932.5|10931.6|48
1723505700000|2024-08-12 23:35:00|10933.1|10932.2|10934.5|10933.6|10934.8|10933.9|10932.4|10931.5|37
1723506000000|2024-08-12 23:40:00|10934.4|10933.5|10934.4|10933.5|10934.8|10933.9|10934.3|10933.4|46
1723506300000|2024-08-12 23:45:00|10934.3|10933.4|10936|10935.1|10936|10935.1|10934.3|10933.4|86
1723506600000|2024-08-12 23:50:00|10936.1|10935.2|10936.4|10935.5|10936.5|10935.6|10935.9|10935|41
1723506900000|2024-08-12 23:55:00|10936.1|10935.2|10936.7|10935.8|10936.9|10936.1|10935.8|10934.9|60
1723507200000|2024-08-13 00:00:00|10936.6|10935.7|10935.7|10934.8|10936.6|10935.7|10934.7|10933.8|104
1723507500000|2024-08-13 00:05:00|10935.5|10934.6|10932.2|10931.3|10935.6|10934.7|10931.6|10930.7|109
1723507800000|2024-08-13 00:10:00|10932.3|10931.4|10932.7|10931.8|10932.9|10932|10931.5|10930.6|102
1723508100000|2024-08-13 00:15:00|10932.8|10931.9|10931.9|10931|10933.5|10932.6|10931.4|10930.5|134
1723508400000|2024-08-13 00:20:00|10932|10931.1|10932|10931.1|10932.5|10931.6|10931.3|10930.4|112
1723508700000|2024-08-13 00:25:00|10931.9|10931|10931.7|10930.8|10932.4|10931.5|10931.1|10930.2|110
1723509000000|2024-08-13 00:30:00|10931.6|10930.7|10931.4|10930.5|10931.8|10930.9|10930.9|10930|136
1723509300000|2024-08-13 00:35:00|10931.5|10930.6|10930.5|10929.6|10931.5|10930.6|10929.8|10929.2|84
1723509600000|2024-08-13 00:40:00|10930.4|10929.5|10930.9|10930|10930.9|10930|10929.8|10928.9|71
1723509900000|2024-08-13 00:45:00|10931.1|10930.2|10931.3|10930.4|10931.5|10930.6|10930.6|10929.9|121
1723510200000|2024-08-13 00:50:00|10931.4|10930.5|10930.2|10929.3|10931.4|10930.8|10929.8|10929.1|89
1723510500000|2024-08-13 00:55:00|10930.4|10929.5|10930.5|10929.6|10931.9|10931.2|10930.1|10929.2|162
1723510800000|2024-08-13 01:00:00|10930.4|10929.5|10931.3|10930.4|10931.7|10930.8|10930.3|10929.5|87
1723511100000|2024-08-13 01:05:00|10931.1|10930.2|10930.8|10929.9|10931.5|10930.6|10930.5|10929.6|77
1723511400000|2024-08-13 01:10:00|10930.7|10929.8|10930.4|10929.5|10931.3|10930.4|10929.8|10928.9|84
1723511700000|2024-08-13 01:15:00|10930.5|10929.6|10930.3|10929.7|10931.4|10930.5|10930.1|10929.2|95
1723512000000|2024-08-13 01:20:00|10930.4|10929.8|10930.4|10929.8|10931.2|10930.3|10930.1|10929.2|88
1723512300000|2024-08-13 01:25:00|10930.7|10929.7|10931.4|10930.5|10931.4|10930.5|10929.8|10928.9|73
1723512600000|2024-08-13 01:30:00|10931.2|10930.6|10931.5|10930.9|10933.1|10932.2|10930.7|10930|119
1723512900000|2024-08-13 01:35:00|10931.6|10931|10933.9|10933|10934.3|10933.4|10931.6|10931|90
1723513200000|2024-08-13 01:40:00|10934|10933.1|10933.9|10933.3|10934.1|10933.3|10933.5|10932.6|89
1723513500000|2024-08-13 01:45:00|10934|10933.4|10933.4|10932.5|10934.8|10934.2|10933.2|10932.4|81
1723513800000|2024-08-13 01:50:00|10933.5|10932.6|10934.9|10934|10934.9|10934|10933.3|10932.4|45
1723514100000|2024-08-13 01:55:00|10934.8|10933.9|10935.4|10934.8|10935.7|10935.1|10934.8|10933.9|48
1723514400000|2024-08-13 02:00:00|10935.3|10934.7|10935.2|10934.6|10935.6|10935|10934.9|10934.3|74
1723514700000|2024-08-13 02:05:00|10935.3|10934.7|10935.7|10935.1|10936|10935.4|10935.2|10934.6|41
1723515000000|2024-08-13 02:10:00|10935.6|10935|10936.1|10935.5|10936.2|10935.6|10935.1|10934.5|64
1723515300000|2024-08-13 02:15:00|10936.2|10935.6|10937.8|10937.2|10937.9|10937.3|10936|10935.4|61
1723515600000|2024-08-13 02:20:00|10937.7|10937.1|10937.4|10936.8|10937.9|10937.3|10937.3|10936.5|49
1723515900000|2024-08-13 02:25:00|10937.6|10936.7|10937.1|10936.5|10937.6|10936.8|10937|10936.4|66
1723516200000|2024-08-13 02:30:00|10937.2|10936.3|10936.4|10935.8|10937.5|10936.8|10936.1|10935.5|45
1723516500000|2024-08-13 02:35:00|10936.5|10935.9|10936.2|10935.6|10936.5|10935.9|10936|10935.3|28
1723516800000|2024-08-13 02:40:00|10936.4|10935.5|10935.3|10934.7|10936.6|10935.9|10934.3|10933.7|51
1723517100000|2024-08-13 02:45:00|10935.2|10934.6|10935.8|10934.9|10935.9|10935.2|10935.2|10934.6|36
1723517400000|2024-08-13 02:50:00|10935.7|10934.8|10936.1|10935.5|10936.5|10935.9|10935.7|10934.8|86
1723517700000|2024-08-13 02:55:00|10936.2|10935.3|10935.8|10935.2|10936.3|10935.6|10935.5|10934.7|48
1723518000000|2024-08-13 03:00:00|10936|10935.1|10936.3|10935.7|10937.2|10936.3|10936|10935.1|40
1723518300000|2024-08-13 03:05:00|10936.4|10935.8|10936|10935.1|10936.7|10935.9|10935.6|10934.7|60
1723518600000|2024-08-13 03:10:00|10935.9|10935.3|10937.2|10936.6|10937.5|10936.7|10935.8|10935.1|59
1723518900000|2024-08-13 03:15:00|10937.3|10936.7|10938|10937.4|10938|10937.4|10936.8|10936.1|61
1723519200000|2024-08-13 03:20:00|10937.9|10937.3|10938.1|10937.5|10938.4|10937.8|10937.7|10937.1|37
1723519500000|2024-08-13 03:25:00|10938.2|10937.6|10937.3|10936.7|10938.3|10937.6|10937.3|10936.7|48
1723519800000|2024-08-13 03:30:00|10937.5|10936.6|10937.9|10937|10937.9|10937|10937.1|10936.5|38
1723520100000|2024-08-13 03:35:00|10937.8|10936.9|10937.8|10937.2|10938.4|10937.8|10937.6|10936.9|28
1723520400000|2024-08-13 03:40:00|10937.9|10937|10938.3|10937.4|10938.8|10938.2|10937.8|10937|35
1723520700000|2024-08-13 03:45:00|10938.4|10937.5|10937.7|10936.8|10938.5|10937.6|10937.6|10936.7|43
1723521000000|2024-08-13 03:50:00|10937.8|10936.9|10937.3|10936.7|10938.4|10937.5|10936.7|10936|72
1723521300000|2024-08-13 03:55:00|10937.5|10936.6|10937.3|10936.7|10937.6|10936.7|10936.2|10935.5|35
1723521600000|2024-08-13 04:00:00|10937.2|10936.6|10937.9|10937|10938.2|10937.6|10937.2|10936.6|39
1723521900000|2024-08-13 04:05:00|10937.7|10937.1|10937.8|10936.9|10938|10937.2|10937.3|10936.7|60
1723522200000|2024-08-13 04:10:00|10937.6|10936.7|10938.3|10937.7|10938.7|10938.1|10937.5|10936.6|84
1723522500000|2024-08-13 04:15:00|10938.4|10937.5|10938.5|10937.6|10939|10938.1|10938.4|10937.5|81
1723522800000|2024-08-13 04:20:00|10938.4|10937.5|10937.4|10936.5|10938.8|10937.9|10936.9|10936.3|67
1723523100000|2024-08-13 04:25:00|10937.5|10936.6|10938.8|10937.9|10938.8|10937.9|10937.4|10936.6|77
1723523400000|2024-08-13 04:30:00|10938.9|10938|10936.4|10935.5|10938.9|10938|10936.3|10935.4|80
1723523700000|2024-08-13 04:35:00|10936.5|10935.6|10936.5|10935.6|10937.1|10936.2|10936.2|10935.5|64
1723524000000|2024-08-13 04:40:00|10936.4|10935.5|10937.7|10936.8|10937.9|10937.2|10936.1|10935.4|119
1723524300000|2024-08-13 04:45:00|10937.6|10936.7|10938|10937.4|10938|10937.4|10937.3|10936.5|72
1723524600000|2024-08-13 04:50:00|10937.9|10937.3|10938.5|10937.6|10938.6|10937.7|10937.7|10937.1|48
1723524900000|2024-08-13 04:55:00|10938.6|10937.7|10939.8|10938.9|10939.8|10939.1|10937.9|10937|83
1723525200000|2024-08-13 05:00:00|10939.7|10939.2|10939.8|10938.9|10940.3|10939.6|10939.7|10938.8|73
1723525500000|2024-08-13 05:05:00|10940|10939.1|10940.4|10939.5|10940.4|10939.5|10939.7|10938.8|85
1723525800000|2024-08-13 05:10:00|10940.2|10939.3|10941.2|10940.6|10941.4|10940.7|10939.9|10939|75
1723526100000|2024-08-13 05:15:00|10941.4|10940.5|10940.3|10939.7|10941.4|10940.6|10940.3|10939.7|68
1723526400000|2024-08-13 05:20:00|10940.6|10940|10939.6|10939|10940.8|10940.2|10939.6|10939|22
1723526700000|2024-08-13 05:25:00|10939.7|10939.1|10940.4|10939.5|10940.7|10939.8|10939|10938.4|54
1723527000000|2024-08-13 05:30:00|10940.2|10939.3|10940.2|10939.6|10940.5|10939.7|10939.8|10939|77
1723527300000|2024-08-13 05:35:00|10940.3|10939.7|10939.5|10938.9|10940.5|10939.8|10939.2|10938.3|61
1723527600000|2024-08-13 05:40:00|10939.4|10938.8|10939|10938.4|10939.7|10939.1|10938.9|10938.3|42
1723527900000|2024-08-13 05:45:00|10939.1|10938.5|10938.6|10938|10939.1|10938.5|10937.9|10937|57
1723528200000|2024-08-13 05:50:00|10938.5|10937.9|10940.3|10939.7|10940.3|10939.7|10938.1|10937.5|106
1723528500000|2024-08-13 05:55:00|10940.5|10939.9|10940.4|10939.5|10941.6|10940.9|10939.9|10939|148
1723528800000|2024-08-13 06:00:00|10940.6|10939.7|10938.8|10937.9|10941.4|10940.5|10937.5|10936.6|322
1723529100000|2024-08-13 06:05:00|10938.5|10937.6|10938.9|10938|10939.5|10938.6|10937.7|10936.8|230
1723529400000|2024-08-13 06:10:00|10938.8|10937.9|10936.7|10935.8|10938.8|10937.9|10935.2|10934.3|185
1723529700000|2024-08-13 06:15:00|10936.9|10936|10937.5|10936.6|10938.3|10937.4|10936.4|10935.5|182
1723530000000|2024-08-13 06:20:00|10937.4|10936.5|10936.5|10935.9|10939.5|10938.6|10936.4|10935.8|206
1723530300000|2024-08-13 06:25:00|10936.6|10936|10934.9|10934|10936.9|10936|10934.6|10933.7|172
1723530600000|2024-08-13 06:30:00|10934.8|10933.9|10933.6|10933|10934.8|10934.2|10933.1|10932.4|183
1723530900000|2024-08-13 06:35:00|10933.5|10932.9|10933.7|10933.1|10934.8|10934.2|10933.1|10932.5|124
1723531200000|2024-08-13 06:40:00|10933.8|10933.2|10935.8|10935.2|10936.6|10936|10933.8|10933.2|156
1723531500000|2024-08-13 06:45:00|10935.7|10935.1|10935.7|10934.8|10936.2|10935.6|10935|10934.3|140
1723531800000|2024-08-13 06:50:00|10935.8|10934.9|10935.7|10935.1|10937.4|10936.8|10934.7|10934.1|143
1723532100000|2024-08-13 06:55:00|10935.8|10935.2|10933.9|10933|10935.8|10935.2|10932.8|10932.2|123
1723532400000|2024-08-13 07:00:00|10933.8|10932.9|10934.4|10933.5|10935.1|10934.5|10933.2|10932.4|216
1723532700000|2024-08-13 07:05:00|10934.3|10933.4|10932.2|10931.6|10934.4|10933.5|10931.4|10930.8|192
1723533000000|2024-08-13 07:10:00|10932.1|10931.5|10930.3|10929.4|10932.2|10931.6|10929.6|10928.7|184
1723533300000|2024-08-13 07:15:00|10930.4|10929.5|10930.1|10929.2|10930.6|10929.7|10926.8|10925.9|234
1723533600000|2024-08-13 07:20:00|10930.3|10929.4|10929.5|10928.6|10930.3|10929.4|10926.9|10926|225
1723533900000|2024-08-13 07:25:00|10929.4|10928.5|10933.7|10933.1|10934.3|10933.7|10929.3|10928.4|210
1723534200000|2024-08-13 07:30:00|10933.8|10933.2|10932.1|10931.5|10935.2|10934.6|10931.8|10931.2|155
1723534500000|2024-08-13 07:35:00|10932.2|10931.6|10930.4|10929.5|10932.6|10932|10929.1|10928.4|150
1723534800000|2024-08-13 07:40:00|10930.6|10930|10929.2|10928.6|10930.6|10930|10928.6|10928|178
1723535100000|2024-08-13 07:45:00|10929|10928.4|10929.6|10929|10929.9|10929.3|10927.7|10926.8|178
1723535400000|2024-08-13 07:50:00|10929.4|10928.8|10930.3|10929.7|10930.8|10930.2|10929.1|10928.5|133
1723535700000|2024-08-13 07:55:00|10930.2|10929.6|10930.4|10929.8|10932.3|10931.7|10929|10928.3|165
1723536000000|2024-08-13 08:00:00|10930.3|10929.7|10927.7|10927.1|10930.3|10929.7|10926.4|10925.8|190
1723536300000|2024-08-13 08:05:00|10927.8|10927.2|10927.9|10927.3|10928.9|10928.3|10927.1|10926.5|135
1723536600000|2024-08-13 08:10:00|10928|10927.4|10928.7|10928.1|10929.9|10929.3|10927.5|10926.9|116
1723536900000|2024-08-13 08:15:00|10928.5|10927.9|10922.2|10921.6|10928.8|10928.2|10921.8|10921.2|161
1723537200000|2024-08-13 08:20:00|10921.9|10921.3|10922.3|10921.7|10923.4|10922.8|10921.7|10921.1|129
1723537500000|2024-08-13 08:25:00|10922.2|10921.6|10922.3|10921.4|10923.7|10923.1|10921.3|10920.7|127
1723537800000|2024-08-13 08:30:00|10922.2|10921.7|10922.1|10921.5|10923.7|10922.8|10921.3|10920.7|197
1723538100000|2024-08-13 08:35:00|10921.9|10921.3|10924|10923.1|10924.7|10923.8|10921.3|10920.6|183
1723538400000|2024-08-13 08:40:00|10923.9|10923|10925.5|10924.6|10925.6|10924.7|10923|10922.1|162
1723538700000|2024-08-13 08:45:00|10925.4|10924.5|10924.3|10923.4|10925.4|10924.5|10922.9|10922|150
1723539000000|2024-08-13 08:50:00|10924.2|10923.3|10921.7|10921.1|10924.3|10923.5|10921|10920.4|122
1723539300000|2024-08-13 08:55:00|10921.9|10921|10924|10922.9|10924|10923.1|10921.4|10920.5|92
1723539600000|2024-08-13 09:00:00|10924.1|10922.8|10916.2|10915.6|10924.1|10922.8|10915.6|10915|329
1723539900000|2024-08-13 09:05:00|10916.1|10915.5|10918|10917.1|10918.5|10917.9|10914.2|10913.3|314
1723540200000|2024-08-13 09:10:00|10917.8|10916.9|10918.2|10917.6|10919.6|10918.8|10917.3|10916.5|178
1723540500000|2024-08-13 09:15:00|10918.1|10917.5|10918|10917.4|10918.4|10917.7|10917.3|10916.6|127
1723540800000|2024-08-13 09:20:00|10918.1|10917.5|10920.4|10919.5|10920.5|10919.6|10917.2|10916.6|125
1723541100000|2024-08-13 09:25:00|10920.3|10919.4|10922.2|10921.6|10923.5|10922.9|10919.7|10919.1|189
1723541400000|2024-08-13 09:30:00|10922.3|10921.7|10923.7|10922.8|10923.8|10922.9|10921.7|10920.8|144
1723541700000|2024-08-13 09:35:00|10923.8|10922.9|10923.4|10922.5|10925.1|10924.2|10922.6|10921.7|113
1723542000000|2024-08-13 09:40:00|10923.5|10922.6|10924.9|10924|10925.5|10924.8|10923.5|10922.6|145
1723542300000|2024-08-13 09:45:00|10925|10924.1|10923.1|10922.2|10927.5|10926.6|10923|10922.1|196
1723542600000|2024-08-13 09:50:00|10923|10922.1|10922|10921.4|10923.5|10922.8|10921.5|10920.6|206
1723542900000|2024-08-13 09:55:00|10921.9|10921.3|10920|10919.4|10922.6|10922|10920|10919.4|115
1723543200000|2024-08-13 10:00:00|10919.9|10919.3|10919.6|10918.7|10920|10919.3|10918.4|10917.6|194
1723543500000|2024-08-13 10:05:00|10919.5|10918.6|10919|10918.1|10920.6|10919.9|10918.5|10917.6|162
1723543800000|2024-08-13 10:10:00|10918.8|10917.9|10920.1|10919.5|10920.7|10920.1|10918.8|10917.9|91
1723544100000|2024-08-13 10:15:00|10920.2|10919.6|10922.4|10921.8|10922.7|10921.8|10920.1|10919.5|113
1723544400000|2024-08-13 10:20:00|10922.3|10921.7|10923|10922.1|10923.3|10922.4|10921.2|10920.6|145
1723544700000|2024-08-13 10:25:00|10922.9|10922|10920.9|10920.3|10924.3|10923.4|10920.7|10919.8|149
1723545000000|2024-08-13 10:30:00|10920.8|10920.2|10924.8|10924.2|10925.3|10924.7|10920.6|10919.9|147
1723545300000|2024-08-13 10:35:00|10924.6|10924|10924.1|10923.5|10925.5|10924.9|10922.9|10922.3|154
1723545600000|2024-08-13 10:40:00|10924|10923.4|10921.9|10921.3|10924.4|10923.5|10921.8|10921.2|132
1723545900000|2024-08-13 10:45:00|10921.7|10921.1|10924.4|10923.5|10924.7|10923.8|10920.7|10919.8|178
1723546200000|2024-08-13 10:50:00|10924.3|10923.4|10923.2|10922.3|10925.2|10924.3|10922.4|10921.5|167
1723546500000|2024-08-13 10:55:00|10923.3|10922.4|10923.6|10922.7|10924|10923.1|10921.8|10920.9|198
1723546800000|2024-08-13 11:00:00|10923.5|10922.6|10923.9|10923.3|10924.9|10924|10922.9|10922.3|162
1723547100000|2024-08-13 11:05:00|10924.1|10923.5|10926|10925.4|10926.1|10925.5|10924.1|10923.5|152
1723547400000|2024-08-13 11:10:00|10925.9|10925.3|10926.8|10926.2|10927.1|10926.3|10925.3|10924.5|139
1723547700000|2024-08-13 11:15:00|10926.9|10926.3|10926.9|10926.3|10927.3|10926.4|10925.4|10924.8|114
1723548000000|2024-08-13 11:20:00|10927|10926.4|10926|10925.1|10927.1|10926.4|10925.8|10925.1|136
1723548300000|2024-08-13 11:25:00|10925.9|10925|10927.8|10926.9|10927.8|10927.1|10925.6|10924.7|108
1723548600000|2024-08-13 11:30:00|10927.7|10926.8|10926.8|10926.2|10928.3|10927.5|10926.8|10926.1|146
1723548900000|2024-08-13 11:35:00|10926.9|10926.3|10929|10928.4|10929.5|10928.6|10926.9|10926.3|171
1723549200000|2024-08-13 11:40:00|10929.1|10928.5|10929|10928.4|10930.3|10929.5|10928.3|10927.7|135
1723549500000|2024-08-13 11:45:00|10928.9|10928.3|10930.6|10929.7|10930.7|10929.8|10928.5|10927.9|93
1723549800000|2024-08-13 11:50:00|10930.5|10929.6|10932.3|10931.4|10932.4|10931.5|10929.8|10929|129
1723550100000|2024-08-13 11:55:00|10932.2|10931.3|10930.7|10930.1|10932.7|10931.8|10929.8|10929.2|174
1723550400000|2024-08-13 12:00:00|10930.8|10929.9|10930.8|10930.2|10931.6|10931|10929.8|10929.2|147
1723550700000|2024-08-13 12:05:00|10930.7|10930.1|10931.1|10930.5|10931.9|10931.3|10929.8|10929.2|107
1723551000000|2024-08-13 12:10:00|10931.2|10930.6|10930.8|10930.2|10932|10931.1|10929.4|10928.8|145
1723551300000|2024-08-13 12:15:00|10930.6|10930|10927.6|10927|10932.3|10931.7|10927.6|10926.9|161
1723551600000|2024-08-13 12:20:00|10927.7|10927.1|10928.7|10928.1|10929.1|10928.5|10926.9|10926.3|175
1723551900000|2024-08-13 12:25:00|10928.6|10928|10929.5|10926.8|10930.1|10928.6|10926|10925.1|222
1723552200000|2024-08-13 12:30:00|10930.2|10926.7|10941.4|10940.5|10944.9|10943|10930.2|10926.6|990
1723552500000|2024-08-13 12:35:00|10941.5|10940.6|10943.8|10942.9|10944.3|10943.4|10939.1|10938.5|543
1723552800000|2024-08-13 12:40:00|10943.7|10942.8|10940.1|10939.5|10947|10946.1|10939.6|10938.7|470
1723553100000|2024-08-13 12:45:00|10940|10939.4|10943|10942.4|10944.8|10944.2|10938.3|10937.4|397
1723553400000|2024-08-13 12:50:00|10943.1|10942.5|10944.2|10943.6|10946.5|10945.9|10940.6|10939.7|365
1723553700000|2024-08-13 12:55:00|10944.1|10943.5|10941.2|10940.6|10944.6|10944|10939.6|10939|335
1723554000000|2024-08-13 13:00:00|10941.3|10940.7|10940.5|10939.9|10944.6|10944|10939.6|10939|350
1723554300000|2024-08-13 13:05:00|10940.1|10939.5|10940.4|10939.8|10941.6|10941|10938.4|10937.8|227
1723554600000|2024-08-13 13:10:00|10940.2|10939.6|10940.9|10940.3|10943.5|10942.9|10939.4|10938.8|539
1723554900000|2024-08-13 13:15:00|10940.7|10940.1|10943.5|10942.9|10944|10943.4|10940.6|10940|440
1723555200000|2024-08-13 13:20:00|10943.3|10942.7|10949|10948.1|10950|10949.1|10943|10942.4|370
1723555500000|2024-08-13 13:25:00|10949.2|10948.3|10954.5|10953.6|10955.3|10954.4|10947.7|10947|381
1723555800000|2024-08-13 13:30:00|10954.6|10953.7|10955.8|10954.9|10955.9|10955|10952.8|10952|424
1723556100000|2024-08-13 13:35:00|10955.9|10955|10956.2|10955.6|10956.8|10955.9|10952.6|10951.8|456
1723556400000|2024-08-13 13:40:00|10956.3|10955.7|10958.7|10957.8|10959.4|10958.6|10955.3|10954.7|309
1723556700000|2024-08-13 13:45:00|10958.8|10957.9|10959.2|10958.6|10962.1|10961.5|10957.4|10956.5|433
1723557000000|2024-08-13 13:50:00|10959.1|10958.5|10959.8|10959.2|10962.9|10962|10959.1|10958.5|318
1723557300000|2024-08-13 13:55:00|10959.6|10959|10959.2|10958.3|10962|10961.4|10959.1|10958.3|348
1723557600000|2024-08-13 14:00:00|10958.9|10958|10954.7|10953.8|10958.9|10958|10954.5|10953.6|375
1723557900000|2024-08-13 14:05:00|10955|10954.1|10955.2|10954.3|10955.5|10954.6|10952|10951.1|288
1723558200000|2024-08-13 14:10:00|10955|10954.1|10957.1|10956.2|10957.2|10956.3|10953.6|10952.9|315
1723558500000|2024-08-13 14:15:00|10956.8|10955.9|10954.9|10954.3|10958.3|10957.4|10954.1|10953.4|232
1723558800000|2024-08-13 14:20:00|10954.8|10954.2|10956.2|10955.6|10957.6|10957|10953.7|10953.1|270
1723559100000|2024-08-13 14:25:00|10956.1|10955.5|10955.1|10954.5|10956.7|10956.1|10954.8|10954.2|269
1723559400000|2024-08-13 14:30:00|10955.2|10954.6|10952.5|10951.9|10955.6|10955|10952|10951.4|286
1723559700000|2024-08-13 14:35:00|10952.6|10952|10953.1|10952.5|10953.6|10952.7|10950.5|10949.9|214
1723560000000|2024-08-13 14:40:00|10953.2|10952.6|10959.4|10958.5|10959.5|10958.6|10953.2|10952.6|308
1723560300000|2024-08-13 14:45:00|10959.3|10958.4|10961.5|10960.6|10962.4|10961.6|10959|10958.1|263
1723560600000|2024-08-13 14:50:00|10961.4|10960.5|10955.3|10954.7|10961.5|10960.6|10954.6|10954|359
1723560900000|2024-08-13 14:55:00|10955.2|10954.6|10956.1|10955.5|10957.9|10957|10955.2|10954.6|318
1723561200000|2024-08-13 15:00:00|10956.3|10955.7|10955.7|10955.1|10957.1|10956.5|10953.5|10952.9|235
1723561500000|2024-08-13 15:05:00|10955.6|10955|10957|10956.4|10958.4|10957.5|10954.6|10953.9|241
1723561800000|2024-08-13 15:10:00|10956.8|10956.2|10956.1|10955.2|10959|10958.4|10954.4|10953.8|199
1723562100000|2024-08-13 15:15:00|10955.9|10955|10954.2|10953.6|10956.5|10955.6|10953.1|10952.2|267
1723562400000|2024-08-13 15:20:00|10954.3|10953.7|10954.6|10953.7|10956.1|10955.5|10953.1|10952.5|218
1723562700000|2024-08-13 15:25:00|10954.5|10953.6|10950.4|10949.8|10954.5|10953.6|10950|10949.4|307
1723563000000|2024-08-13 15:30:00|10950.3|10949.7|10951.6|10951|10952.9|10952.2|10950.3|10949.5|248
1723563300000|2024-08-13 15:35:00|10951.1|10950.5|10950.3|10949.7|10952.2|10951.3|10949.7|10948.9|204
1723563600000|2024-08-13 15:40:00|10950.4|10949.8|10949.5|10948.9|10951.2|10950.6|10948.4|10947.8|193
1723563900000|2024-08-13 15:45:00|10949.4|10948.8|10950.8|10950.2|10951.1|10950.5|10949.4|10948.8|114
1723564200000|2024-08-13 15:50:00|10950.9|10950.3|10953.8|10953.2|10953.8|10953.2|10950.9|10950.3|158
1723564500000|2024-08-13 15:55:00|10953.9|10953.3|10953.8|10953.2|10954.9|10954.1|10952.4|10951.5|218
1723564800000|2024-08-13 16:00:00|10953.7|10953.1|10958|10957.4|10958.1|10957.5|10953.2|10952.5|182
1723565100000|2024-08-13 16:05:00|10957.9|10957.3|10959.4|10958.8|10960.4|10959.8|10957.7|10957.1|150
1723565400000|2024-08-13 16:10:00|10959.3|10958.7|10959.1|10958.5|10959.9|10959.3|10958.7|10958.1|121
1723565700000|2024-08-13 16:15:00|10958.7|10958.1|10959.3|10958.4|10959.5|10958.9|10958.1|10957.5|119
1723566000000|2024-08-13 16:20:00|10959.4|10958.5|10961|10960.4|10961.1|10960.5|10959.2|10958.4|129
1723566300000|2024-08-13 16:25:00|10961.3|10960.7|10961.4|10960.8|10961.4|10960.8|10960.6|10960|139
1723566600000|2024-08-13 16:30:00|10961.3|10960.7|10961.3|10960.7|10961.4|10960.8|10960.2|10959.6|119
1723566900000|2024-08-13 16:35:00|10961.2|10960.6|10963.2|10962.6|10964.3|10963.7|10960.7|10959.9|169
1723567200000|2024-08-13 16:40:00|10963.1|10962.5|10966.7|10966.1|10967.2|10966.6|10963.1|10962.5|201
1723567500000|2024-08-13 16:45:00|10966.8|10966.2|10969.9|10969|10970|10969.2|10966.6|10966|217
1723567800000|2024-08-13 16:50:00|10969.8|10968.9|10971.7|10971.1|10972.1|10971.5|10968.4|10967.8|251
1723568100000|2024-08-13 16:55:00|10971.8|10971.2|10972.8|10971.9|10974.5|10973.6|10970|10969.4|312
1723568400000|2024-08-13 17:00:00|10972.9|10972|10970.6|10969.7|10974.9|10974|10970.6|10969.7|244
1723568700000|2024-08-13 17:05:00|10970.7|10969.8|10972.6|10971.7|10973.4|10972.5|10970.3|10969.4|206
1723569000000|2024-08-13 17:10:00|10972.7|10971.8|10974.1|10973.5|10974.4|10973.5|10972.4|10971.5|170
1723569300000|2024-08-13 17:15:00|10974.2|10973.3|10976.9|10976|10976.9|10976|10973.2|10972.3|194
1723569600000|2024-08-13 17:20:00|10976.8|10975.9|10977.2|10976.3|10977.4|10976.7|10975.6|10974.7|186
1723569900000|2024-08-13 17:25:00|10977.3|10976.4|10977.2|10976.3|10979|10978.1|10976.5|10975.6|182
1723570200000|2024-08-13 17:30:00|10977|10976.4|10975.2|10974.6|10977.3|10976.7|10974.6|10973.7|195
1723570500000|2024-08-13 17:35:00|10975.1|10974.5|10975.3|10974.4|10975.3|10974.7|10973.3|10972.7|167
1723570800000|2024-08-13 17:40:00|10975.4|10974.5|10975.3|10974.4|10976.1|10975.2|10974.3|10973.4|143
1723571100000|2024-08-13 17:45:00|10975.2|10974.3|10974.2|10973.6|10975.2|10974.5|10972.9|10972.3|234
1723571400000|2024-08-13 17:50:00|10974.4|10973.8|10976|10975.4|10976.3|10975.5|10974.2|10973.4|167
1723571700000|2024-08-13 17:55:00|10976.1|10975.5|10977.3|10976.4|10977.7|10976.8|10976.1|10975.5|169
1723572000000|2024-08-13 18:00:00|10977.4|10976.5|10983|10982.1|10983.4|10982.5|10977.3|10976.4|230
1723572300000|2024-08-13 18:05:00|10983.1|10982.2|10983.4|10982.8|10984.4|10983.5|10982.1|10981.4|161
1723572600000|2024-08-13 18:10:00|10983.3|10982.7|10984.9|10984|10985.4|10984.5|10982.8|10982.2|154
1723572900000|2024-08-13 18:15:00|10984.8|10983.9|10988.9|10988.3|10989|10988.4|10984.7|10983.9|186
1723573200000|2024-08-13 18:20:00|10989|10988.4|10988.6|10987.7|10990.5|10989.9|10987.6|10987|244
1723573500000|2024-08-13 18:25:00|10988.7|10987.8|10991.7|10991.1|10992.5|10991.8|10988.4|10987.8|239
1723573800000|2024-08-13 18:30:00|10991.9|10991|10993.2|10992.6|10993.4|10992.8|10990.8|10989.9|152
1723574100000|2024-08-13 18:35:00|10993.1|10992.5|10995.8|10995.2|10995.9|10995.3|10992.7|10992.1|212
1723574400000|2024-08-13 18:40:00|10995.7|10995.1|10995.1|10994.5|10995.8|10995.2|10993|10992.4|205
1723574700000|2024-08-13 18:45:00|10995|10994.4|10996.4|10995.5|10997.1|10996.2|10994.9|10994.3|201
1723575000000|2024-08-13 18:50:00|10996.1|10995.2|10998.4|10997.5|10998.6|10997.7|10995.1|10994.2|148
1723575300000|2024-08-13 18:55:00|10998.5|10997.6|10999.7|10998.8|10999.9|10999|10998.4|10997.5|186
1723575600000|2024-08-13 19:00:00|10999.3|10998.4|10997.7|10996.8|10999.3|10998.4|10997.3|10996.5|209
1723575900000|2024-08-13 19:05:00|10997.6|10996.7|10998.2|10997.6|10998.2|10997.6|10997.1|10996.3|174
1723576200000|2024-08-13 19:10:00|10998.4|10997.8|10999.6|10998.7|11000.2|10999.3|10998|10997.1|194
1723576500000|2024-08-13 19:15:00|10999.4|10998.5|10995.9|10995|10999.5|10998.6|10995.8|10994.9|217
1723576800000|2024-08-13 19:20:00|10995.8|10994.9|10996.5|10995.6|10996.7|10995.8|10994.4|10993.5|190
1723577100000|2024-08-13 19:25:00|10996.4|10995.5|10997.1|10996.2|10997.3|10996.4|10995.9|10995|183
1723577400000|2024-08-13 19:30:00|10997|10996.1|10996.5|10995.6|10997.1|10996.4|10996.1|10995.5|157
1723577700000|2024-08-13 19:35:00|10996.6|10995.7|10995.8|10995.2|10996.9|10996|10995.7|10994.8|166
1723578000000|2024-08-13 19:40:00|10995.9|10995.3|10996.5|10995.9|10997|10996.2|10995|10994.4|113
1723578300000|2024-08-13 19:45:00|10996.6|10996|10998.3|10997.4|10998.4|10997.6|10996.3|10995.6|188
1723578600000|2024-08-13 19:50:00|10998.2|10997.3|10996.6|10995.7|10998.7|10997.9|10996.4|10995.5|350
1723578900000|2024-08-13 19:55:00|10996.7|10995.8|10996.5|10995.6|10997.1|10996.2|10995.4|10994.7|247
1723579200000|2024-08-13 20:00:00|10996.6|10995.9|10995.9|10995.3|10996.8|10996.2|10995.3|10994.7|94
1723579500000|2024-08-13 20:05:00|10995.8|10995.2|10995.5|10994.6|10996|10995.4|10995.3|10994.5|52
1723579800000|2024-08-13 20:10:00|10995.4|10994.5|10995.6|10994.7|10996.2|10995.4|10994.8|10994.1|80
1723580100000|2024-08-13 20:15:00|10996|10995.1|10997.2|10996.3|10998.1|10997.4|10995.9|10995|84
1723580400000|2024-08-13 20:20:00|10997.1|10996.2|10998.9|10998|10998.9|10998|10997.1|10996.2|80
1723580700000|2024-08-13 20:25:00|10998.8|10997.9|10998.8|10998.2|10999.3|10998.5|10998.1|10997.3|41
1723581000000|2024-08-13 20:30:00|10998.9|10998.3|10997.2|10996.3|10999|10998.4|10996.9|10996|54
1723581300000|2024-08-13 20:35:00|10997.1|10996.2|10998|10997.1|10998.1|10997.2|10996.9|10996|63
1723581600000|2024-08-13 20:40:00|10998.1|10997.2|10998|10997.1|10998.3|10997.4|10997.8|10996.9|36
1723581900000|2024-08-13 20:45:00|10997.9|10997|10997.2|10996.3|10998.2|10997.3|10997.2|10996.3|53
1723582200000|2024-08-13 20:50:00|10997.3|10996.4|10994.2|10993.3|10997.4|10996.4|10993.9|10993|181
1723582500000|2024-08-13 20:55:00|10994.5|10993|10996.1|10991|10998|10994|10993.4|10991|281
1723582800000|2024-08-13 21:00:00|10993.9|10987.3|10990.6|10984|10994.2|10987.6|10990.6|10984|40
1723583100000|2024-08-13 21:05:00|10990.4|10983.8|10991.8|10985.2|10992.5|10985.9|10988.4|10981.8|34
1723583400000|2024-08-13 21:10:00|10991.7|10985.1|10996.1|10989.5|10996.4|10989.8|10991.4|10984.8|36
1723583700000|2024-08-13 21:15:00|10996|10989.4|10995.7|10989.1|10996.1|10989.5|10995.5|10988.9|17
1723584000000|2024-08-13 21:20:00|10995.8|10989.2|10995.5|10988.9|10996|10989.4|10995.5|10988.9|9
1723584300000|2024-08-13 21:25:00|10995.6|10989|10994.8|10988.2|10995.7|10989.1|10994.8|10988.2|17
1723584600000|2024-08-13 21:30:00|10994.7|10988.1|10994.9|10988.3|10995.1|10988.5|10994.3|10987.7|74
1723584900000|2024-08-13 21:35:00|10995.1|10988.5|10994.9|10988.3|10995.2|10988.6|10994.5|10987.9|24
1723585200000|2024-08-13 21:40:00|10994.8|10988.2|10995.1|10988.5|10995.3|10988.7|10994.6|10988|23
1723585500000|2024-08-13 21:45:00|10995.3|10988.7|10994.6|10988|10995.3|10988.7|10994.6|10988|17
1723585800000|2024-08-13 21:50:00|10994.5|10987.9|10994.5|10987.9|10995.1|10988.5|10994.5|10987.9|16
1723586100000|2024-08-13 21:55:00|10994.6|10988|10995.6|10989|10995.6|10989.3|10994.3|10987.7|33
1723586400000|2024-08-13 22:00:00|10995.5|10989.3|10996.4|10994.3|10997.3|10994.3|10995.5|10989.3|119
1723586700000|2024-08-13 22:05:00|10996.1|10994.6|10995.8|10994.4|10996.4|10995.2|10995.8|10994.3|74
1723587000000|2024-08-13 22:10:00|10995.9|10994.6|10995.2|10993.7|10996.2|10994.9|10994.7|10992.6|63
1723587300000|2024-08-13 22:15:00|10995.3|10993.8|10993.5|10992.6|10995.3|10993.8|10992.9|10992|75
1723587600000|2024-08-13 22:20:00|10993.6|10992.7|10994.5|10993.6|10995|10994.1|10993.1|10992.2|58
1723587900000|2024-08-13 22:25:00|10994.4|10993.5|10994.8|10993.9|10995|10994.1|10993.8|10992.9|57
1723588200000|2024-08-13 22:30:00|10994.6|10993.7|10997.4|10996.5|10997.4|10996.5|10994.6|10993.7|54
1723588500000|2024-08-13 22:35:00|10997.2|10996.3|10997.6|10996.7|10997.8|10996.9|10997.1|10996.2|51
1723588800000|2024-08-13 22:40:00|10997.7|10996.8|10997.5|10996.9|10997.8|10996.9|10996.7|10996.1|35
1723589100000|2024-08-13 22:45:00|10997.4|10996.8|10997.1|10996.2|10997.7|10996.9|10997|10996.1|31
1723589400000|2024-08-13 22:50:00|10997|10996.1|10997.1|10996.2|10997.1|10996.2|10996.9|10996|13
1723589700000|2024-08-13 22:55:00|10997.3|10996.4|10997.1|10996.2|10997.3|10996.4|10997.1|10996.2|9
1723590000000|2024-08-13 23:00:00|10997.3|10996.4|10998.5|10997.6|10998.9|10998|10997.1|10996.2|54
1723590300000|2024-08-13 23:05:00|10998.4|10997.5|10998.3|10997.4|10998.9|10998|10997.9|10997|32
1723590600000|2024-08-13 23:10:00|10998.2|10997.3|10998|10997.1|10998.5|10997.6|10997.7|10996.8|29
1723590900000|2024-08-13 23:15:00|10998.1|10997.2|10997.9|10997|10998.5|10997.6|10997.4|10996.5|33
1723591200000|2024-08-13 23:20:00|10997.8|10996.9|10998|10997.1|10998.3|10997.4|10997.3|10996.4|33
1723591500000|2024-08-13 23:25:00|10998.1|10997.2|10996.8|10995.9|10998.1|10997.2|10996.6|10995.7|41
1723591800000|2024-08-13 23:30:00|10996.5|10995.6|10997.5|10996.6|10997.5|10996.6|10996.3|10995.4|65
1723592100000|2024-08-13 23:35:00|10997.4|10996.5|10996.9|10996|10997.5|10996.6|10996.7|10995.8|43
1723592400000|2024-08-13 23:40:00|10996.6|10995.7|10996.7|10995.8|10997.1|10996.2|10996.3|10995.4|72
1723592700000|2024-08-13 23:45:00|10996.5|10995.6|10996.3|10995.4|10997.1|10996.2|10996.3|10995.4|60
1723593000000|2024-08-13 23:50:00|10996.4|10995.5|10996|10995.1|10996.7|10996.1|10994.8|10993.9|86
1723593300000|2024-08-13 23:55:00|10995.9|10995|10996.5|10995.6|10997.2|10996.3|10995.8|10994.9|68
1723593600000|2024-08-14 00:00:00|10996.4|10995.5|10994.9|10994|10997.7|10996.8|10994.6|10993.7|164
1723593900000|2024-08-14 00:05:00|10995|10994.1|10995.9|10995.3|10996.5|10995.9|10995|10994.1|145
1723594200000|2024-08-14 00:10:00|10996|10995.4|10996|10995.1|10996.7|10995.8|10995.8|10994.9|95
1723594500000|2024-08-14 00:15:00|10995.9|10995|10996.2|10995.6|10996.9|10996.3|10994.6|10993.7|94
1723594800000|2024-08-14 00:20:00|10996.1|10995.5|10996.1|10995.5|10996.8|10995.9|10995.1|10994.3|94
1723595100000|2024-08-14 00:25:00|10996|10995.4|10995.5|10994.6|10996.3|10995.7|10995.1|10994.2|112
1723595400000|2024-08-14 00:30:00|10995.4|10994.5|10995.5|10994.6|10995.8|10994.9|10994.6|10993.7|106
1723595700000|2024-08-14 00:35:00|10995.2|10994.3|10993.5|10992.9|10995.6|10994.7|10993.3|10992.5|90
1723596000000|2024-08-14 00:40:00|10993.6|10992.7|10992.8|10991.9|10994|10993.1|10992.8|10991.9|68
1723596300000|2024-08-14 00:45:00|10992.9|10992|10995|10994.1|10995.8|10995.2|10992.6|10991.9|103
1723596600000|2024-08-14 00:50:00|10994.9|10994|10994.6|10993.7|10996.5|10995.9|10994.6|10993.7|95
1723596900000|2024-08-14 00:55:00|10994.4|10993.5|10992.4|10991.5|10994.5|10993.6|10992|10991.4|89
1723597200000|2024-08-14 01:00:00|10992.5|10991.6|10991.1|10990.2|10992.5|10991.6|10991|10990.1|97
1723597500000|2024-08-14 01:05:00|10991|10990.1|10991.6|10990.7|10992.1|10991.2|10991|10990.1|53
1723597800000|2024-08-14 01:10:00|10991.9|10991|10992.5|10991.6|10993|10992.1|10991.5|10990.6|99
1723598100000|2024-08-14 01:15:00|10992.6|10991.7|10995.3|10994.4|10995.7|10994.8|10992.5|10991.6|123
1723598400000|2024-08-14 01:20:00|10995.1|10994.2|10995.1|10994.2|10996.4|10995.5|10994.5|10993.6|155
1723598700000|2024-08-14 01:25:00|10995|10994.1|10996.8|10995.9|10997.1|10996.2|10994.6|10993.7|136
1723599000000|2024-08-14 01:30:00|10996.6|10996|10994.5|10993.6|10996.7|10996.1|10994.4|10993.5|113
1723599300000|2024-08-14 01:35:00|10994.6|10993.7|10994|10993.4|10994.8|10993.9|10993.2|10992.6|104
1723599600000|2024-08-14 01:40:00|10993.9|10993.3|10995.9|10995.3|10996|10995.4|10993.8|10993.2|73
1723599900000|2024-08-14 01:45:00|10995.8|10995.2|10993.6|10993|10996|10995.4|10993.2|10992.5|95
1723600200000|2024-08-14 01:50:00|10993.5|10992.9|10993|10992.1|10993.6|10992.9|10992.3|10991.5|68
1723600500000|2024-08-14 01:55:00|10992.9|10992|10992.4|10991.5|10993.2|10992.3|10992.1|10991.2|72
1723600800000|2024-08-14 02:00:00|10992.3|10991.4|10991.5|10990.7|10993.6|10992.6|10990.9|10990|494
1723601100000|2024-08-14 02:05:00|10991.4|10990.6|10992.7|10991.8|10993.6|10992.7|10991.2|10990.3|244
1723601400000|2024-08-14 02:10:00|10992.6|10991.7|10991.9|10991|10993.6|10992.7|10991.6|10990.7|209
1723601700000|2024-08-14 02:15:00|10991.8|10990.9|10991.5|10990.6|10992.5|10991.6|10991|10990.1|188
1723602000000|2024-08-14 02:20:00|10991.6|10990.7|10991.3|10990.7|10992.1|10991.4|10990.5|10989.9|119
1723602300000|2024-08-14 02:25:00|10991.2|10990.6|10991.9|10991.3|10992.4|10991.7|10991|10990.4|107
1723602600000|2024-08-14 02:30:00|10992.1|10991.2|10992.7|10992.1|10993.5|10992.6|10992|10991.1|119
1723602900000|2024-08-14 02:35:00|10992.8|10992.2|10992.6|10992|10994.6|10993.7|10992.6|10991.9|162
1723603200000|2024-08-14 02:40:00|10992.4|10991.8|10992.5|10991.9|10993|10992.4|10991.5|10990.9|107
1723603500000|2024-08-14 02:45:00|10992.4|10991.8|10992.4|10991.8|10993.1|10992.5|10991.8|10991.2|96
1723603800000|2024-08-14 02:50:00|10992.5|10991.9|10993.3|10992.7|10993.7|10993.1|10992|10991.1|82
1723604100000|2024-08-14 02:55:00|10993.1|10992.5|10991.9|10991.3|10993.1|10992.5|10991.5|10990.9|68
1723604400000|2024-08-14 03:00:00|10991.8|10991.2|10991.7|10990.8|10991.9|10991.3|10990.5|10989.7|96
1723604700000|2024-08-14 03:05:00|10991.8|10990.9|10991.3|10990.4|10991.9|10991|10990.6|10989.7|106
1723605000000|2024-08-14 03:10:00|10991.2|10990.3|10991.7|10991.1|10991.9|10991.2|10990.5|10989.6|85
1723605300000|2024-08-14 03:15:00|10991.8|10991.2|10991.5|10990.6|10991.9|10991.3|10991.4|10990.6|62
1723605600000|2024-08-14 03:20:00|10991.6|10990.7|10991|10990.4|10991.6|10990.7|10990.2|10989.3|53
1723605900000|2024-08-14 03:25:00|10991.2|10990.6|10990.3|10989.7|10991.5|10990.7|10990.1|10989.5|80
1723606200000|2024-08-14 03:30:00|10990.1|10989.5|10990.6|10989.7|10991.4|10990.5|10990.1|10989.3|126
1723606500000|2024-08-14 03:35:00|10990.5|10989.6|10990.3|10989.4|10990.9|10990|10989.8|10988.9|84
1723606800000|2024-08-14 03:40:00|10990.2|10989.3|10990.6|10989.7|10990.9|10990|10989.9|10989.3|104
1723607100000|2024-08-14 03:45:00|10990.5|10989.6|10990.2|10989.3|10991.2|10990.3|10989.5|10988.6|110
1723607400000|2024-08-14 03:50:00|10990.3|10989.4|10991|10990.1|10991.1|10990.2|10989.3|10988.4|93
1723607700000|2024-08-14 03:55:00|10991.4|10990.5|10990.6|10989.7|10991.5|10990.6|10990.4|10989.5|52
1723608000000|2024-08-14 04:00:00|10990.5|10989.6|10991|10990.1|10991.1|10990.4|10990|10989.1|87
1723608300000|2024-08-14 04:05:00|10991.1|10990.2|10990.8|10990.2|10991.1|10990.3|10990.1|10989.5|97
1723608600000|2024-08-14 04:10:00|10990.9|10990.3|10991.3|10990.7|10991.6|10990.8|10990.4|10989.7|55
1723608900000|2024-08-14 04:15:00|10991.4|10990.4|10993.1|10992.2|10993.1|10992.2|10991.2|10990.4|56
1723609200000|2024-08-14 04:20:00|10993|10992.1|10992.4|10991.8|10993.2|10992.4|10992.3|10991.7|62
1723609500000|2024-08-14 04:25:00|10992.5|10991.9|10992.3|10991.7|10992.5|10991.9|10991.8|10991.2|57
1723609800000|2024-08-14 04:30:00|10992.4|10991.8|10992.3|10991.7|10992.5|10991.9|10991.8|10991.1|59
1723610100000|2024-08-14 04:35:00|10992.4|10991.8|10992.6|10991.7|10992.7|10991.8|10991.7|10991.1|65
1723610400000|2024-08-14 04:40:00|10992.5|10991.6|10992.2|10991.6|10992.6|10991.7|10991.7|10991|27
1723610700000|2024-08-14 04:45:00|10992.3|10991.7|10992.9|10992.3|10993.7|10992.9|10992.3|10991.7|68
1723611000000|2024-08-14 04:50:00|10993|10992.4|10993|10992.4|10993.5|10992.9|10992.9|10992.3|31
1723611300000|2024-08-14 04:55:00|10992.9|10992.3|10993.4|10992.5|10993.4|10992.6|10992.1|10991.2|45
1723611600000|2024-08-14 05:00:00|10993.3|10992.7|10994.7|10993.8|10994.8|10993.9|10993.3|10992.7|59
1723611900000|2024-08-14 05:05:00|10994.6|10993.7|10994.6|10993.7|10994.7|10993.8|10993.8|10992.9|51
1723612200000|2024-08-14 05:10:00|10994.7|10993.8|10994.7|10994.1|10995|10994.4|10993.8|10993.2|46
1723612500000|2024-08-14 05:15:00|10994.8|10994.2|10995.1|10994.5|10995.2|10994.6|10994.3|10993.5|49
1723612800000|2024-08-14 05:20:00|10995.2|10994.3|10993|10992.1|10995.2|10994.3|10992.2|10991.3|78
1723613100000|2024-08-14 05:25:00|10992.8|10991.9|10993.3|10992.4|10993.6|10992.7|10992.6|10991.8|90
1723613400000|2024-08-14 05:30:00|10993.4|10992.5|10992.1|10991.5|10993.4|10992.5|10991.8|10991.2|56
1723613700000|2024-08-14 05:35:00|10992.2|10991.6|10991.5|10990.6|10992.3|10991.7|10990.8|10990.1|111
1723614000000|2024-08-14 05:40:00|10991.6|10990.9|10991.7|10990.8|10991.7|10991|10991|10990.1|39
1723614300000|2024-08-14 05:45:00|10991.6|10990.7|10991.4|10990.5|10992|10991.4|10990.9|10990.1|64
1723614600000|2024-08-14 05:50:00|10991.5|10990.6|10991.3|10990.4|10991.5|10990.7|10989.9|10989|63
1723614900000|2024-08-14 05:55:00|10991.1|10990.2|10991.3|10990.4|10991.4|10990.7|10990.8|10989.9|115
1723615200000|2024-08-14 06:00:00|10991.2|10990.3|10989.1|10988.2|10991.7|10990.8|10986.9|10986|490
1723615500000|2024-08-14 06:05:00|10989.3|10988.4|10988.3|10987.4|10990.2|10989.3|10987.9|10987|278
1723615800000|2024-08-14 06:10:00|10988|10987.1|10990.6|10989.7|10990.9|10990|10987.7|10986.8|231
1723616100000|2024-08-14 06:15:00|10991.1|10990.2|10989.5|10988.6|10991.8|10990.9|10989.5|10988.6|182
1723616400000|2024-08-14 06:20:00|10989.6|10988.7|10990.2|10989.3|10990.3|10989.4|10989|10988.1|194
1723616700000|2024-08-14 06:25:00|10990.3|10989.4|10992.1|10991.2|10992.3|10991.4|10990|10989.1|213
1723617000000|2024-08-14 06:30:00|10992.2|10991.3|10991.6|10990.7|10992.2|10991.3|10989.8|10988.9|246
1723617300000|2024-08-14 06:35:00|10991.7|10990.8|10996.2|10995.3|10996.8|10995.9|10991.6|10990.7|194
1723617600000|2024-08-14 06:40:00|10996.1|10995.2|10995.4|10994.3|10996.5|10995.6|10994|10993.1|190
1723617900000|2024-08-14 06:45:00|10995.5|10994.4|10998.5|10997.6|10998.9|10998|10994.2|10993.3|259
1723618200000|2024-08-14 06:50:00|10998.3|10997.4|10998.6|10997.7|10999.9|10999|10997.9|10997|179
1723618500000|2024-08-14 06:55:00|10998.7|10997.8|11000.4|10999.5|11002.3|11001.4|10998.1|10997.2|270
1723618800000|2024-08-14 07:00:00|11000.3|10999.4|10998.4|10997.5|11000.6|10999.7|10996.7|10995.8|229
1723619100000|2024-08-14 07:05:00|10998.1|10997.2|10999.1|10998.2|10999.6|10998.7|10997.4|10996.5|219
1723619400000|2024-08-14 07:10:00|10999|10998.1|11003.4|11002.5|11003.5|11002.6|10998.3|10997.4|277
1723619700000|2024-08-14 07:15:00|11003.3|11002.4|11004.6|11003.7|11005|11004.1|11002.2|11001.3|224
1723620000000|2024-08-14 07:20:00|11004.7|11003.8|11002.8|11001.9|11005.4|11004.5|11000.9|11000.3|285
1723620300000|2024-08-14 07:25:00|11003.1|11002.2|11001.9|11001|11003.7|11003.1|11001.4|11000.5|133
1723620600000|2024-08-14 07:30:00|11001.7|11000.8|11004.6|11004|11005.3|11004.5|11001|11000.4|168
1723620900000|2024-08-14 07:35:00|11004.5|11003.9|11005.5|11004.9|11006.8|11006.1|11004.5|11003.8|153
1723621200000|2024-08-14 07:40:00|11005.1|11004.5|11004.7|11003.8|11006.4|11005.8|11004|11003.1|121
1723621500000|2024-08-14 07:45:00|11005|11004.1|11006.5|11005.9|11007.2|11006.4|11004.6|11003.7|171
1723621800000|2024-08-14 07:50:00|11006.8|11006.2|11005.5|11004.6|11008.1|11007.5|11005.4|11004.5|137
1723622100000|2024-08-14 07:55:00|11005.4|11004.5|11006.2|11005.3|11006.5|11005.9|11005|11004.1|208
1723622400000|2024-08-14 08:00:00|11006.1|11005.2|11006.2|11005.6|11007.8|11006.9|11002.9|11002.2|295
1723622700000|2024-08-14 08:05:00|11006.3|11005.7|11006.4|11005.8|11008.2|11007.6|11005.3|11004.7|204
1723623000000|2024-08-14 08:10:00|11006.5|11005.9|11006.6|11006|11007.2|11006.5|11006.1|11005.5|172
1723623300000|2024-08-14 08:15:00|11006.8|11006.2|11007.7|11006.8|11010|11009.4|11006.5|11005.9|158
1723623600000|2024-08-14 08:20:00|11007.6|11006.7|11009.6|11008.7|11010.8|11009.9|11007|11006.3|198
1723623900000|2024-08-14 08:25:00|11009.7|11008.8|11008.4|11007.8|11009.8|11008.9|11007.2|11006.3|143
1723624200000|2024-08-14 08:30:00|11008.1|11007.5|11009.2|11008.6|11009.8|11008.9|11007.9|11007.2|140
1723624500000|2024-08-14 08:35:00|11009|11008.4|11010.1|11009.2|11010.3|11009.7|11008.5|11007.9|158
1723624800000|2024-08-14 08:40:00|11010|11009.1|11010|11009.4|11010.3|11009.7|11009.2|11008.6|128
1723625100000|2024-08-14 08:45:00|11009.9|11009.3|11017|11016.4|11017.5|11016.6|11009.7|11009.1|226
1723625400000|2024-08-14 08:50:00|11016.8|11016.2|11017.5|11016.9|11018.4|11017.8|11015.5|11014.7|202
1723625700000|2024-08-14 08:55:00|11017.2|11016.6|11019.7|11018.8|11020.5|11019.6|11017.1|11016.5|146
1723626000000|2024-08-14 09:00:00|11019.8|11018.4|11022.4|11021.5|11023.6|11022.7|11015.9|11015|251
1723626300000|2024-08-14 09:05:00|11022.3|11021.4|11020.8|11020.2|11023|11022.4|11020.7|11019.9|166
1723626600000|2024-08-14 09:10:00|11020.9|11020.3|11022.1|11021.5|11022.8|11021.9|11020.9|11020.2|168
1723626900000|2024-08-14 09:15:00|11022.2|11021.6|11021.2|11020.3|11022.5|11021.8|11020.5|11019.6|147
1723627200000|2024-08-14 09:20:00|11021.6|11021|11024.6|11024|11025.3|11024.7|11021.5|11020.8|155
1723627500000|2024-08-14 09:25:00|11024.5|11023.9|11025.8|11025.2|11026.7|11026.1|11024.5|11023.9|122
1723627800000|2024-08-14 09:30:00|11025.6|11025|11026.7|11026.1|11027.9|11027|11025.3|11024.7|130
1723628100000|2024-08-14 09:35:00|11026.6|11026|11027.1|11026.5|11027.1|11026.5|11025|11024.4|93
1723628400000|2024-08-14 09:40:00|11027.2|11026.6|11028.1|11027.2|11028.9|11028.3|11027.2|11026.6|107
1723628700000|2024-08-14 09:45:00|11028.2|11027.3|11028.3|11027.7|11028.7|11028.1|11027.7|11027.1|81
1723629000000|2024-08-14 09:50:00|11028.6|11028|11027.6|11026.7|11028.8|11028.2|11027.6|11026.7|90
1723629300000|2024-08-14 09:55:00|11027.4|11026.5|11026.2|11025.3|11027.4|11026.5|11025.7|11024.8|129
1723629600000|2024-08-14 10:00:00|11026.1|11025.2|11025|11024.4|11026.1|11025.2|11021.4|11020.5|208
1723629900000|2024-08-14 10:05:00|11025.1|11024.5|11020.9|11020.3|11025.3|11024.7|11020.6|11020|181
1723630200000|2024-08-14 10:10:00|11021|11020.4|11021.4|11020.8|11021.5|11020.9|11020.5|11019.8|120
1723630500000|2024-08-14 10:15:00|11021.3|11020.7|11020.6|11019.7|11021.5|11020.8|11020.3|11019.7|107
1723630800000|2024-08-14 10:20:00|11020.7|11019.8|11022.4|11021.8|11023.2|11022.6|11020.2|11019.5|119
1723631100000|2024-08-14 10:25:00|11022.1|11021.5|11022.4|11021.8|11024.4|11023.5|11021.9|11021.3|141
1723631400000|2024-08-14 10:30:00|11021.8|11021.2|11021.6|11020.7|11023.1|11022.5|11021.2|11020.5|137
1723631700000|2024-08-14 10:35:00|11021.5|11020.6|11021.1|11020.5|11022|11021.4|11019.8|11019.2|141
1723632000000|2024-08-14 10:40:00|11021|11020.4|11020.1|11019.2|11021.3|11020.7|11018.4|11017.6|130
1723632300000|2024-08-14 10:45:00|11020.2|11019.3|11021.4|11020.8|11022.3|11021.6|11019.8|11019.2|153
1723632600000|2024-08-14 10:50:00|11021.1|11020.5|11023.4|11022.8|11024|11023.2|11020.4|11019.6|181
1723632900000|2024-08-14 10:55:00|11023.5|11022.9|11022.5|11021.6|11025.2|11024.3|11021.7|11020.8|121
1723633200000|2024-08-14 11:00:00|11022.6|11021.7|11021.4|11020.8|11022.6|11021.7|11020.4|11019.5|154
1723633500000|2024-08-14 11:05:00|11021.5|11020.9|11022.7|11021.8|11023.7|11023.1|11021.5|11020.8|137
1723633800000|2024-08-14 11:10:00|11023|11022.1|11022.3|11021.4|11023.6|11023|11022.1|11021.2|82
1723634100000|2024-08-14 11:15:00|11022.2|11021.3|11022.2|11021.3|11024.4|11023.8|11021.9|11021|115
1723634400000|2024-08-14 11:20:00|11022.3|11021.4|11022.9|11022.3|11022.9|11022.3|11021.9|11021.2|120
1723634700000|2024-08-14 11:25:00|11023|11022.4|11022.7|11021.8|11023.8|11023|11022.7|11021.8|69
1723635000000|2024-08-14 11:30:00|11022.8|11021.9|11025.5|11024.6|11025.6|11024.7|11022.7|11021.8|95
1723635300000|2024-08-14 11:35:00|11025.2|11024.3|11024.1|11023.5|11025.6|11024.9|11023.2|11022.6|81
1723635600000|2024-08-14 11:40:00|11024.3|11023.7|11023.9|11023|11024.5|11023.8|11023|11022.1|103
1723635900000|2024-08-14 11:45:00|11023.8|11022.9|11022.8|11021.9|11024.6|11023.7|11022.4|11021.5|119
1723636200000|2024-08-14 11:50:00|11022.7|11021.8|11021.6|11020.7|11023.6|11022.7|11021.1|11020.2|192
1723636500000|2024-08-14 11:55:00|11021.5|11020.6|11022.8|11022.2|11023.9|11023.3|11021.1|11020.2|175
1723636800000|2024-08-14 12:00:00|11023.2|11022.6|11022.5|11021.6|11025.7|11024.8|11022.3|11021.4|186
1723637100000|2024-08-14 12:05:00|11022.6|11021.7|11019.8|11019.2|11022.9|11022|11019.4|11018.6|226
1723637400000|2024-08-14 12:10:00|11019.9|11019.3|11019.5|11018.9|11022.2|11021.6|11019.2|11018.6|166
1723637700000|2024-08-14 12:15:00|11019.6|11019|11019.6|11018.7|11021.6|11021|11017.9|11017|212
1723638000000|2024-08-14 12:20:00|11019.9|11019.3|11028.2|11027.3|11028.4|11027.5|11019.9|11019.1|281
1723638300000|2024-08-14 12:25:00|11028.1|11027.2|11026.8|11020.8|11028.3|11027.4|11023.6|11019|474
1723638600000|2024-08-14 12:30:00|11026.5|11020.5|11016.6|11015.7|11038.6|11034.1|11004.5|11003.6|1543
1723638900000|2024-08-14 12:35:00|11016.5|11015.6|11015.1|11014.2|11020.6|11019.7|11011.7|11010.8|912
1723639200000|2024-08-14 12:40:00|11015.3|11014.4|11019.7|11018.8|11021.7|11020.8|11013|11012.1|721
1723639500000|2024-08-14 12:45:00|11019.5|11018.6|11018.6|11017.7|11019.8|11018.9|11012.4|11011.5|591
1723639800000|2024-08-14 12:50:00|11018.7|11017.8|11019.5|11018.6|11020.6|11019.7|11013.6|11012.7|563
1723640100000|2024-08-14 12:55:00|11019.6|11018.7|11017.4|11016.5|11023.7|11022.8|11017.2|11016.3|497
1723640400000|2024-08-14 13:00:00|11017.3|11016.4|11024.3|11023.4|11028.2|11027.3|11016.8|11015.9|600
1723640700000|2024-08-14 13:05:00|11024.4|11023.5|11039|11038.1|11039|11038.1|11024.2|11023.3|481
1723641000000|2024-08-14 13:10:00|11038.9|11038|11030.7|11029.8|11042.5|11041.6|11030.6|11029.7|546
1723641300000|2024-08-14 13:15:00|11030.8|11029.9|11026.9|11026.3|11031.4|11030.8|11026.3|11025.7|339
1723641600000|2024-08-14 13:20:00|11026.8|11026.2|11025|11024.4|11027.6|11027|11023.7|11023.1|279
1723641900000|2024-08-14 13:25:00|11024.9|11024.3|11022.4|11021.8|11025.5|11024.9|11022.3|11021.7|311
1723642200000|2024-08-14 13:30:00|11022.8|11022.2|11032.7|11031.8|11032.9|11032|11022.1|11021.3|476
1723642500000|2024-08-14 13:35:00|11032.8|11031.9|11036.7|11035.8|11036.7|11035.8|11032.1|11031.5|405
1723642800000|2024-08-14 13:40:00|11036.5|11035.6|11041.7|11040.8|11042.4|11041.5|11036.2|11035.3|422
1723643100000|2024-08-14 13:45:00|11041.8|11040.9|11042.3|11041.4|11042.7|11042.1|11039.9|11039.1|348
1723643400000|2024-08-14 13:50:00|11042.4|11041.5|11036.8|11036.2|11042.5|11041.6|11036.1|11035.2|430
1723643700000|2024-08-14 13:55:00|11036.9|11036.3|11038|11037.4|11038.3|11037.7|11035|11034.3|333
1723644000000|2024-08-14 14:00:00|11038.1|11037.2|11036.2|11035.3|11039|11038.1|11032.5|11031.7|442
1723644300000|2024-08-14 14:05:00|11036.3|11035.4|11035|11034.4|11037.2|11036.6|11034|11033.4|381
1723644600000|2024-08-14 14:10:00|11034.9|11034.3|11028.2|11027.6|11035.2|11034.5|11028|11027.4|303
1723644900000|2024-08-14 14:15:00|11028.3|11027.7|11031.9|11031.3|11032.9|11032.1|11027.5|11026.9|339
1723645200000|2024-08-14 14:20:00|11032.1|11031.5|11035.6|11035|11036.5|11035.9|11031.7|11031.1|211
1723645500000|2024-08-14 14:25:00|11035.7|11035.1|11039.8|11038.9|11040|11039.1|11035.6|11035|240
1723645800000|2024-08-14 14:30:00|11039.9|11039|11041.5|11040.9|11046.8|11046.1|11039.9|11039|377
1723646100000|2024-08-14 14:35:00|11041.4|11040.8|11046.9|11046|11047|11046.1|11040|11039.4|353
1723646400000|2024-08-14 14:40:00|11047.2|11046.3|11043|11042.1|11047.8|11046.9|11042.9|11042|287
1723646700000|2024-08-14 14:45:00|11043.2|11042.3|11042.1|11041.5|11045.1|11044.5|11041.1|11040.4|263
1723647000000|2024-08-14 14:50:00|11042.2|11041.6|11036.5|11035.6|11043.5|11042.8|11036.1|11035.4|401
1723647300000|2024-08-14 14:55:00|11036.4|11035.5|11035.9|11035.3|11036.6|11036|11034.6|11034|202
1723647600000|2024-08-14 15:00:00|11036|11035.4|11031|11030.4|11036.7|11035.8|11030.9|11030.3|305
1723647900000|2024-08-14 15:05:00|11031.2|11030.6|11029.6|11029|11031.2|11030.6|11029.3|11028.5|177
1723648200000|2024-08-14 15:10:00|11029.8|11029.2|11027.5|11026.6|11030.6|11030|11027.4|11026.5|146
1723648500000|2024-08-14 15:15:00|11027.4|11026.5|11027.5|11026.6|11027.8|11027|11025.6|11025|157
1723648800000|2024-08-14 15:20:00|11027.4|11026.5|11027.5|11026.9|11029.4|11028.8|11027.1|11026.4|205
1723649100000|2024-08-14 15:25:00|11027.4|11026.8|11023.3|11022.7|11027.6|11026.8|11023.3|11022.7|208
1723649400000|2024-08-14 15:30:00|11023.2|11022.3|11022.5|11021.9|11023.7|11022.8|11022.1|11021.4|216
1723649700000|2024-08-14 15:35:00|11022.4|11021.8|11023.9|11023.3|11024.2|11023.4|11021.7|11021|160
1723650000000|2024-08-14 15:40:00|11023.6|11023|11024.5|11023.9|11024.5|11023.9|11021.5|11020.9|132
1723650300000|2024-08-14 15:45:00|11025|11024.4|11023.7|11023.1|11025.8|11025|11022.5|11021.6|168
1723650600000|2024-08-14 15:50:00|11023.6|11023|11023|11022.4|11025.2|11024.6|11023|11022.4|159
1723650900000|2024-08-14 15:55:00|11023.1|11022.5|11023.6|11023|11024.2|11023.6|11022.8|11022.2|150
1723651200000|2024-08-14 16:00:00|11023.5|11022.9|11022.3|11021.7|11024.5|11023.9|11021.5|11020.6|147
1723651500000|2024-08-14 16:05:00|11022.2|11021.6|11019.8|11018.9|11022.3|11021.7|11018.1|11017.2|159
1723651800000|2024-08-14 16:10:00|11019.9|11019|11020.5|11019.9|11021.9|11021.3|11018.8|11018.2|174
1723652100000|2024-08-14 16:15:00|11020.4|11019.8|11018.5|11017.9|11020.9|11020.3|11018.4|11017.8|129
1723652400000|2024-08-14 16:20:00|11018.4|11017.8|11019.1|11018.2|11019.5|11018.8|11018.1|11017.4|150
1723652700000|2024-08-14 16:25:00|11019.3|11018.4|11017.9|11017.3|11019.6|11018.8|11016.6|11015.9|124
1723653000000|2024-08-14 16:30:00|11018|11017.4|11020.4|11019.8|11020.5|11019.9|11017.9|11017.3|136
1723653300000|2024-08-14 16:35:00|11020.5|11019.9|11017.6|11017|11020.5|11019.9|11017.3|11016.6|131
1723653600000|2024-08-14 16:40:00|11017.5|11016.9|11018.2|11017.6|11020.4|11019.8|11017.4|11016.8|176
1723653900000|2024-08-14 16:45:00|11018.1|11017.5|11016.8|11016.2|11018.9|11018.3|11016.5|11015.8|145
1723654200000|2024-08-14 16:50:00|11017|11016.4|11018.1|11017.5|11018.6|11017.8|11015.8|11015.2|154
1723654500000|2024-08-14 16:55:00|11018.2|11017.6|11018.7|11018.1|11019.8|11019.1|11018.1|11017.2|152
1723654800000|2024-08-14 17:00:00|11018.6|11018|11017.2|11016.3|11018.6|11018|11016.9|11016.3|115
1723655100000|2024-08-14 17:05:00|11017.3|11016.4|11017.7|11016.8|11018.9|11018.1|11017.1|11016.3|77
1723655400000|2024-08-14 17:10:00|11017.8|11016.9|11015.9|11015|11017.8|11017.1|11015.6|11014.8|99
1723655700000|2024-08-14 17:15:00|11015.8|11015.2|11017.5|11016.9|11018|11017.3|11015.2|11014.6|133
1723656000000|2024-08-14 17:20:00|11017.4|11016.8|11014.5|11013.9|11017.6|11016.9|11013.6|11013|122
1723656300000|2024-08-14 17:25:00|11014.6|11014|11015.2|11014.6|11016.2|11015.6|11013.6|11013|124
1723656600000|2024-08-14 17:30:00|11015.3|11014.7|11014.7|11014.1|11015.6|11014.9|11014.4|11013.8|121
1723656900000|2024-08-14 17:35:00|11014.8|11014.2|11016.8|11015.9|11017.4|11016.8|11014.5|11013.9|121
1723657200000|2024-08-14 17:40:00|11016.7|11015.8|11015.3|11014.7|11017|11016.1|11015.3|11014.6|97
1723657500000|2024-08-14 17:45:00|11015.4|11014.8|11015.9|11015|11016.7|11016.1|11015.3|11014.7|79
1723657800000|2024-08-14 17:50:00|11015.7|11014.8|11013.9|11013.3|11015.9|11015.3|11013.6|11012.7|107
1723658100000|2024-08-14 17:55:00|11014.3|11013.7|11014.6|11014|11015.2|11014.6|11014.1|11013.5|77
1723658400000|2024-08-14 18:00:00|11014.4|11013.8|11012.3|11011.7|11014.4|11013.8|11012.3|11011.6|130
1723658700000|2024-08-14 18:05:00|11012.2|11011.6|11013.4|11012.8|11013.4|11012.8|11011.9|11011.3|115
1723659000000|2024-08-14 18:10:00|11013.3|11012.7|11012|11011.4|11013.8|11013.2|11011.6|11011|101
1723659300000|2024-08-14 18:15:00|11012.1|11011.5|11012.5|11011.6|11012.6|11011.8|11011.3|11010.4|106
1723659600000|2024-08-14 18:20:00|11012.4|11011.5|11014.2|11013.3|11014.3|11013.4|11012.4|11011.5|62
1723659900000|2024-08-14 18:25:00|11014.3|11013.4|11013.3|11012.7|11015.2|11014.3|11013.2|11012.6|139
1723660200000|2024-08-14 18:30:00|11013.2|11012.6|11013.3|11012.7|11013.8|11013.1|11012.8|11012.2|75
1723660500000|2024-08-14 18:35:00|11013.5|11012.9|11014|11013.1|11014.6|11014|11013.4|11012.8|54
1723660800000|2024-08-14 18:40:00|11013.9|11013|11014|11013.1|11014.5|11013.6|11013.8|11013|45
1723661100000|2024-08-14 18:45:00|11013.9|11013|11014.7|11013.8|11015.2|11014.3|11013.5|11012.6|89
1723661400000|2024-08-14 18:50:00|11014.8|11013.9|11015.9|11015|11016.5|11015.9|11014.6|11013.7|130
1723661700000|2024-08-14 18:55:00|11016|11015.1|11016.4|11015.8|11017.5|11016.6|11015.8|11014.9|125
1723662000000|2024-08-14 19:00:00|11016|11015.4|11015.3|11014.7|11016|11015.4|11014.8|11014.2|47
1723662300000|2024-08-14 19:05:00|11015.2|11014.6|11015.8|11015.2|11016.7|11016.1|11014.8|11014.2|71
1723662600000|2024-08-14 19:10:00|11015.9|11015.3|11015.6|11014.7|11016.8|11016.2|11014.9|11014.3|129
1723662900000|2024-08-14 19:15:00|11015.8|11014.9|11013.9|11013.3|11016.1|11015.5|11013.8|11013.2|151
1723663200000|2024-08-14 19:20:00|11013.8|11013.2|11014.1|11013.5|11014.7|11014.1|11013.8|11013.2|101
1723663500000|2024-08-14 19:25:00|11014.2|11013.6|11013.4|11012.8|11014.6|11014|11013.3|11012.7|85
1723663800000|2024-08-14 19:30:00|11013.5|11012.9|11013.1|11012.5|11013.6|11013|11011.8|11011.2|109
1723664100000|2024-08-14 19:35:00|11013.2|11012.6|11013.4|11012.8|11013.6|11013|11012.7|11012.1|76
1723664400000|2024-08-14 19:40:00|11013.2|11012.6|11014|11013.1|11015|11014.3|11013.2|11012.6|76
1723664700000|2024-08-14 19:45:00|11013.9|11013.3|11014.8|11014.2|11014.9|11014.3|11013.7|11013.1|60
1723665000000|2024-08-14 19:50:00|11014.9|11014.3|11015.4|11014.8|11015.6|11015|11014.3|11013.7|103
1723665300000|2024-08-14 19:55:00|11015.3|11014.7|11013.4|11012.5|11015.4|11014.8|11013.2|11012.3|144
1723665600000|2024-08-14 20:00:00|11013.5|11012.6|11012.5|11011.6|11013.5|11012.7|11012.3|11011.6|44
1723665900000|2024-08-14 20:05:00|11012.4|11011.5|11012.5|11011.6|11012.8|11012.2|11012.2|11011.5|51
1723666200000|2024-08-14 20:10:00|11012.3|11011.7|11014|11013.4|11015.1|11014.2|11012.1|11011.5|110
1723666500000|2024-08-14 20:15:00|11013.9|11013.3|11014.3|11013.4|11014.4|11013.5|11012.8|11012.1|47
1723666800000|2024-08-14 20:20:00|11014.2|11013.3|11013.9|11013.3|11014.4|11013.8|11013.5|11012.9|67
1723667100000|2024-08-14 20:25:00|11014|11013.4|11012.3|11011.7|11014.1|11013.4|11012.3|11011.5|104
1723667400000|2024-08-14 20:30:00|11012.4|11011.8|11011.9|11011|11012.5|11011.9|11011.3|11010.7|74
1723667700000|2024-08-14 20:35:00|11012|11011.1|11011.7|11010.8|11012|11011.1|11011.4|11010.5|60
1723668000000|2024-08-14 20:40:00|11011.6|11010.7|11012|11011.1|11012.2|11011.3|11011.4|11010.6|68
1723668300000|2024-08-14 20:45:00|11012.1|11011.2|11012|11011.1|11013|11012|11012|11011.1|161
1723668600000|2024-08-14 20:50:00|11011.9|11011|11012.8|11011.9|11013.6|11012.7|11011.9|11011|84
1723668900000|2024-08-14 20:55:00|11013.1|11011.6|11014|11011.3|11014.1|11011.8|11012.9|11011.1|187
1723669200000|2024-08-14 21:00:00|11014.5|11010|11017.3|11010.7|11017.3|11010.7|11014.5|11009.8|8
1723669500000|2024-08-14 21:05:00|11017.7|11011.1|11017.1|11010.5|11018.3|11011.7|11016.7|11010.1|30
1723669800000|2024-08-14 21:10:00|11017.2|11010.6|11016.8|11010.2|11017.5|11010.9|11016.6|11010|29
1723670100000|2024-08-14 21:15:00|11016.7|11010.1|11017.8|11011.2|11017.8|11011.2|11016.6|11010|19
1723670400000|2024-08-14 21:20:00|11017.7|11011.1|11017.9|11011.3|11017.9|11011.3|11017.7|11011.1|5
1723670700000|2024-08-14 21:25:00|11017.5|11010.9|11017.4|11010.8|11017.5|11010.9|11017.3|11010.7|8
1723671000000|2024-08-14 21:30:00|11017.3|11010.7|11017.3|11010.7|11017.5|11010.9|11017.3|11010.7|7
1723671300000|2024-08-14 21:35:00|11017.2|11010.6|11017.2|11010.6|11017.3|11010.7|11017.2|11010.6|3
1723671600000|2024-08-14 21:40:00|11017.3|11010.7|11017.3|11010.7|11017.4|11010.8|11017.2|11010.6|7
1723671900000|2024-08-14 21:45:00|11017.2|11010.6|11017|11010.4|11017.2|11010.6|11016.9|11010.3|24
1723672200000|2024-08-14 21:50:00|11017.1|11010.5|11017|11010.4|11017.1|11010.5|11016.9|11010.3|8
1723672500000|2024-08-14 21:55:00|11016.9|11010.3|11016|11010.5|11017.1|11010.8|11015.3|11010.3|17
1723672800000|2024-08-14 22:00:00|11016.6|11010.8|11016.6|11014.4|11017.8|11014.5|11015.7|11010.2|144
1723673100000|2024-08-14 22:05:00|11016.3|11014.7|11015.1|11014.2|11016.3|11014.8|11015|11014|54
1723673400000|2024-08-14 22:10:00|11015.2|11014.3|11014.4|11013.5|11015.3|11014.3|11014.1|11013.2|16
1723673700000|2024-08-14 22:15:00|11014.3|11013.4|11014.3|11013.4|11014.4|11013.5|11014.2|11013.3|13
1723674000000|2024-08-14 22:20:00|11014.1|11013.2|11013.6|11012.7|11014.2|11013.3|11013.5|11012.6|14
1723674300000|2024-08-14 22:25:00|11013.5|11012.6|11012.5|11011.6|11013.9|11013|11012.5|11011.6|30
1723674600000|2024-08-14 22:30:00|11012.6|11011.7|11012.8|11011.9|11013.2|11012.3|11012.3|11011.4|18
1723674900000|2024-08-14 22:35:00|11012.7|11011.8|11013.4|11012.5|11013.6|11012.7|11012.7|11011.8|30
1723675200000|2024-08-14 22:40:00|11013.5|11012.6|11013.7|11012.8|11014.9|11014|11013.5|11012.6|39
1723675500000|2024-08-14 22:45:00|11013.6|11012.7|11014.1|11013.2|11014.7|11013.8|11013.6|11012.7|26
1723675800000|2024-08-14 22:50:00|11014.2|11013.3|11013.7|11012.8|11014.2|11013.3|11013.5|11012.6|37
1723676100000|2024-08-14 22:55:00|11013.8|11012.9|11013.8|11012.9|11013.8|11012.9|11013.6|11012.7|20
1723676400000|2024-08-14 23:00:00|11014.2|11013.3|11013.5|11012.6|11014.2|11013.3|11013.1|11012.2|61
1723676700000|2024-08-14 23:05:00|11013.6|11012.7|11013.5|11012.6|11014.5|11013.6|11013.5|11012.6|28
1723677000000|2024-08-14 23:10:00|11013.4|11012.5|11013.5|11012.6|11013.9|11013|11013.1|11012.2|42
1723677300000|2024-08-14 23:15:00|11013.1|11012.2|11013.4|11012.5|11013.6|11012.7|11013|11012.1|54
1723677600000|2024-08-14 23:20:00|11013.5|11012.6|11013.1|11012.2|11013.7|11012.9|11013|11012.1|60
1723677900000|2024-08-14 23:25:00|11013|11012.1|11011.5|11010.6|11013.1|11012.2|11011.5|11010.6|41
1723678200000|2024-08-14 23:30:00|11011.4|11010.5|11011.5|11010.6|11011.5|11010.8|11011|11010.1|42
1723678500000|2024-08-14 23:35:00|11011.4|11010.5|11010.9|11010.3|11011.4|11010.8|11010.8|11010.2|31
1723678800000|2024-08-14 23:40:00|11011.1|11010.5|11010.3|11009.7|11011.1|11010.5|11010.1|11009.4|45
1723679100000|2024-08-14 23:45:00|11010.4|11009.8|11011.5|11010.6|11011.6|11010.8|11010.2|11009.5|30
1723679400000|2024-08-14 23:50:00|11011.4|11010.5|11011.8|11010.9|11012.6|11011.9|11011.4|11010.5|44
1723679700000|2024-08-14 23:55:00|11011.7|11010.8|11012.2|11011.3|11012.5|11011.7|11011.3|11010.4|53
1723680000000|2024-08-15 00:00:00|11012.1|11011.2|11011.9|11011|11013.1|11012.5|11011.3|11010.7|107
1723680300000|2024-08-15 00:05:00|11012|11011.1|11013.5|11012.9|11013.8|11013.2|11011.6|11011|80
1723680600000|2024-08-15 00:10:00|11013.4|11012.8|11013.2|11012.6|11013.8|11012.9|11012.9|11012.2|47
1723680900000|2024-08-15 00:15:00|11013.3|11012.7|11013.4|11012.8|11014|11013.1|11012.9|11012.2|61
1723681200000|2024-08-15 00:20:00|11013.1|11012.5|11012.9|11012|11013.2|11012.6|11012.6|11011.7|77
1723681500000|2024-08-15 00:25:00|11012.8|11011.9|11013.6|11012.7|11014|11013.1|11012.7|11011.8|59
1723681800000|2024-08-15 00:30:00|11013.7|11012.8|11013.6|11013|11013.9|11013|11012.6|11012|45
1723682100000|2024-08-15 00:35:00|11013.7|11013.1|11013.9|11013.3|11014.7|11014|11013|11012.4|56
1723682400000|2024-08-15 00:40:00|11014.1|11013.2|11013|11012.4|11014.2|11013.3|11012.9|11012.2|74
1723682700000|2024-08-15 00:45:00|11013.1|11012.5|11013.3|11012.7|11013.5|11012.8|11012.6|11012|52
1723683000000|2024-08-15 00:50:00|11013.1|11012.5|11011|11010.1|11014.3|11013.5|11011|11010.1|119
1723683300000|2024-08-15 00:55:00|11011.2|11010.3|11010.1|11009.5|11012.7|11011.8|11009.8|11008.9|119
1723683600000|2024-08-15 01:00:00|11009.9|11009.3|11009.2|11008.6|11010.3|11009.7|11008.7|11008|80
1723683900000|2024-08-15 01:05:00|11008.7|11008.1|11008.8|11008.2|11009|11008.4|11008|11007.4|75
1723684200000|2024-08-15 01:10:00|11008.5|11007.9|11007.4|11006.8|11009.1|11008.5|11007.4|11006.6|55
1723684500000|2024-08-15 01:15:00|11007.5|11006.6|11006.1|11005.5|11007.9|11007.3|11005.9|11005.2|128
1723684800000|2024-08-15 01:20:00|11006|11005.4|11005.3|11004.4|11006.5|11005.9|11005|11004.4|87
1723685100000|2024-08-15 01:25:00|11005.2|11004.3|11004.6|11004|11005.2|11004.5|11003.7|11003|82
1723685400000|2024-08-15 01:30:00|11004.2|11003.6|11005.7|11005.1|11006.1|11005.5|11003.6|11003|253
1723685700000|2024-08-15 01:35:00|11005.9|11005.3|11004.2|11003.6|11007.7|11006.9|11004.1|11003.2|152
1723686000000|2024-08-15 01:40:00|11004.3|11003.7|11005|11004.4|11006.1|11005.5|11004.3|11003.7|133
1723686300000|2024-08-15 01:45:00|11005.1|11004.5|11006.5|11005.9|11006.6|11005.9|11004.4|11003.8|120
1723686600000|2024-08-15 01:50:00|11006.8|11006.2|11005.4|11004.5|11007.3|11006.6|11004.8|11004.2|138
1723686900000|2024-08-15 01:55:00|11005.3|11004.4|11007.4|11006.5|11007.6|11006.7|11005.1|11004.2|116
1723687200000|2024-08-15 02:00:00|11007.3|11006.4|11007.3|11006.4|11009.7|11009.1|11006.9|11006|154
1723687500000|2024-08-15 02:05:00|11007.2|11006.3|11007.5|11006.9|11007.8|11007.2|11006.8|11005.9|100
1723687800000|2024-08-15 02:10:00|11007.6|11007|11010.5|11009.6|11010.5|11009.6|11007.6|11007|111
1723688100000|2024-08-15 02:15:00|11010.6|11009.7|11011.1|11010.2|11011.4|11010.5|11009.8|11009.2|79
1723688400000|2024-08-15 02:20:00|11011.2|11010.3|11009.5|11008.6|11011.8|11010.9|11009.5|11008.6|98
1723688700000|2024-08-15 02:25:00|11009.6|11008.7|11007.8|11007.2|11009.9|11009|11007.7|11006.8|92
1723689000000|2024-08-15 02:30:00|11007.9|11007.3|11006.2|11005.6|11008.1|11007.5|11006|11005.4|91
1723689300000|2024-08-15 02:35:00|11006.3|11005.7|11007.9|11007.3|11008|11007.4|11006.3|11005.7|93
1723689600000|2024-08-15 02:40:00|11008.1|11007.2|11008.7|11007.8|11009.4|11008.5|11007.8|11007.1|85
1723689900000|2024-08-15 02:45:00|11008.6|11007.7|11008.8|11007.9|11009.6|11008.7|11008.4|11007.5|50
1723690200000|2024-08-15 02:50:00|11008.6|11007.7|11008.4|11007.5|11008.9|11008|11008.4|11007.5|47
1723690500000|2024-08-15 02:55:00|11008.5|11007.6|11009.1|11008.2|11009.6|11008.7|11008.5|11007.6|56
1723690800000|2024-08-15 03:00:00|11009.2|11008.3|11008.9|11008|11010|11009.1|11008.1|11007.2|57
1723691100000|2024-08-15 03:05:00|11008.8|11007.9|11009.8|11008.9|11010.7|11009.8|11008.7|11007.8|56
1723691400000|2024-08-15 03:10:00|11010.3|11009.4|11010.7|11009.8|11010.8|11009.9|11009.7|11008.8|49
1723691700000|2024-08-15 03:15:00|11010.8|11009.9|11011.1|11010.2|11011.2|11010.3|11010.1|11009.2|50
1723692000000|2024-08-15 03:20:00|11010.7|11009.8|11009.7|11008.8|11010.8|11009.9|11009.4|11008.5|70
1723692300000|2024-08-15 03:25:00|11009.8|11008.9|11008.6|11008|11010|11009.1|11008.5|11007.9|57
1723692600000|2024-08-15 03:30:00|11008.5|11007.9|11008.7|11007.8|11009|11008.1|11007.9|11007.2|57
1723692900000|2024-08-15 03:35:00|11008.6|11007.7|11008.6|11007.7|11009|11008.1|11008.5|11007.6|43
1723693200000|2024-08-15 03:40:00|11008.7|11007.8|11008.2|11007.3|11008.8|11007.9|11008.2|11007.3|36
1723693500000|2024-08-15 03:45:00|11008.5|11007.6|11008.3|11007.7|11009|11008.1|11007.9|11007.3|22
1723693800000|2024-08-15 03:50:00|11008.4|11007.8|11008.6|11008|11008.8|11008.2|11008.3|11007.6|36
1723694100000|2024-08-15 03:55:00|11008.5|11007.9|11008.4|11007.8|11009.1|11008.4|11008.3|11007.7|97
1723694400000|2024-08-15 04:00:00|11008.6|11008|11008.6|11008|11009|11008.1|11008.4|11007.6|35
1723694700000|2024-08-15 04:05:00|11008.5|11007.9|11010.7|11009.8|11010.7|11009.8|11008.4|11007.8|39
1723695000000|2024-08-15 04:10:00|11010.8|11009.9|11011|11010.1|11011.2|11010.5|11010.6|11009.7|60
1723695300000|2024-08-15 04:15:00|11011.1|11010.2|11010|11009.1|11011.2|11010.3|11009.7|11008.8|34
1723695600000|2024-08-15 04:20:00|11010.1|11009.2|11010.2|11009.3|11010.5|11009.7|11010|11009.2|28
1723695900000|2024-08-15 04:25:00|11010.1|11009.2|11010.5|11009.9|11010.6|11010|11009.7|11008.8|39
1723696200000|2024-08-15 04:30:00|11010.7|11010.1|11011.1|11010.5|11011.5|11010.9|11010.6|11010|51
1723696500000|2024-08-15 04:35:00|11011|11010.4|11011|11010.4|11011.1|11010.4|11010.4|11009.7|31
1723696800000|2024-08-15 04:40:00|11011.2|11010.6|11011.4|11010.8|11011.5|11010.8|11010.9|11010.2|28
1723697100000|2024-08-15 04:45:00|11011.6|11011|11011.5|11010.9|11012|11011.2|11010.8|11010.1|57
1723697400000|2024-08-15 04:50:00|11011.6|11011|11011.9|11011.3|11012.5|11011.9|11011.6|11010.8|67
1723697700000|2024-08-15 04:55:00|11012|11011.4|11012|11011.4|11012.1|11011.5|11011.5|11010.8|18
1723698000000|2024-08-15 05:00:00|11012.1|11011.5|11011.5|11010.9|11012.2|11011.5|11011.4|11010.6|42
1723698300000|2024-08-15 05:05:00|11011.3|11010.4|11010.6|11009.7|11011.3|11010.5|11010.1|11009.4|48
1723698600000|2024-08-15 05:10:00|11010.5|11009.6|11010.2|11009.6|11010.7|11009.8|11009.3|11008.7|39
1723698900000|2024-08-15 05:15:00|11010.1|11009.5|11010.4|11009.5|11010.6|11009.7|11009.9|11009.2|49
1723699200000|2024-08-15 05:20:00|11010.3|11009.4|11010.6|11009.7|11010.8|11009.9|11009.7|11008.9|41
1723699500000|2024-08-15 05:25:00|11010.7|11009.8|11011.8|11010.9|11011.8|11010.9|11010.7|11009.8|48
1723699800000|2024-08-15 05:30:00|11011.7|11010.8|11012.5|11011.6|11012.5|11011.6|11011|11010.1|58
1723700100000|2024-08-15 05:35:00|11012.3|11011.4|11012.5|11011.9|11012.7|11012|11011.8|11011.2|51
1723700400000|2024-08-15 05:40:00|11012.3|11011.7|11012.6|11012|11013|11012.4|11012.2|11011.6|39
1723700700000|2024-08-15 05:45:00|11012.7|11012.1|11012|11011.4|11012.9|11012.3|11011.9|11011.3|40
1723701000000|2024-08-15 05:50:00|11012.1|11011.5|11013.1|11012.2|11013.1|11012.2|11011.5|11010.7|108
1723701300000|2024-08-15 05:55:00|11012.9|11012|11010.2|11009.3|11013.5|11012.6|11009.1|11008.2|95
1723701600000|2024-08-15 06:00:00|11010.3|11009.4|11012.1|11011.5|11012.7|11012.1|11008.4|11007.6|187
1723701900000|2024-08-15 06:05:00|11012|11011.4|11012.9|11012.3|11013.8|11013.2|11012|11011.4|159
1723702200000|2024-08-15 06:10:00|11012.8|11012.2|11014.6|11014|11014.6|11014|11012.7|11011.9|113
1723702500000|2024-08-15 06:15:00|11014.5|11013.9|11013.1|11012.5|11014.7|11014.1|11013|11012.4|123
1723702800000|2024-08-15 06:20:00|11013.2|11012.6|11013.4|11012.8|11013.7|11013.1|11011.7|11011.1|109
1723703100000|2024-08-15 06:25:00|11013.5|11012.9|11013.4|11012.8|11015.2|11014.6|11013.4|11012.8|81
1723703400000|2024-08-15 06:30:00|11013.2|11012.6|11012.2|11011.6|11013.7|11012.8|11012.1|11011.5|106
1723703700000|2024-08-15 06:35:00|11011.6|11011|11011.8|11010.9|11012.3|11011.6|11010.9|11010.3|105
1723704000000|2024-08-15 06:40:00|11011.7|11010.8|11011.1|11010.2|11012.2|11011.3|11010.8|11009.9|100
1723704300000|2024-08-15 06:45:00|11010.9|11010.3|11009.9|11009.3|11010.9|11010.3|11009.6|11009|70
1723704600000|2024-08-15 06:50:00|11009.8|11009.2|11013.6|11013|11013.6|11013|11009.6|11009|102
1723704900000|2024-08-15 06:55:00|11013.7|11013.1|11014.8|11014.2|11015.9|11015.1|11013.4|11012.8|160
1723705200000|2024-08-15 07:00:00|11015.1|11014.5|11015|11014.4|11015.6|11015|11013.2|11012.6|185
1723705500000|2024-08-15 07:05:00|11014.9|11014.3|11013.7|11013.1|11015.3|11014.7|11013.5|11012.9|142
1723705800000|2024-08-15 07:10:00|11013.9|11013.3|11012.2|11011.3|11014.1|11013.5|11012.1|11011.2|164
1723706100000|2024-08-15 07:15:00|11012.1|11011.2|11012.1|11011.5|11013.9|11013.3|11011.6|11010.9|159
1723706400000|2024-08-15 07:20:00|11012.2|11011.3|11014.1|11013.5|11014.1|11013.5|11011.4|11010.7|109
1723706700000|2024-08-15 07:25:00|11014.3|11013.7|11012.7|11011.8|11016|11015.1|11012.6|11011.7|179
1723707000000|2024-08-15 07:30:00|11012.6|11011.7|11011.4|11010.8|11013.1|11012.5|11011.1|11010.2|145
1723707300000|2024-08-15 07:35:00|11011.3|11010.7|11010.3|11009.4|11012|11011.4|11009.4|11008.6|183
1723707600000|2024-08-15 07:40:00|11010.2|11009.3|11010|11009.1|11010.2|11009.3|11008|11007.1|107
1723707900000|2024-08-15 07:45:00|11010.1|11009.2|11012.1|11011.2|11012.1|11011.4|11010|11009.1|138
1723708200000|2024-08-15 07:50:00|11012.2|11011.3|11013.7|11012.8|11013.8|11013.2|11012|11011.3|115
1723708500000|2024-08-15 07:55:00|11013.6|11012.7|11013.7|11013.1|11014.5|11013.9|11012.9|11012.1|124
1723708800000|2024-08-15 08:00:00|11013.6|11013|11008.7|11008.1|11013.8|11013.2|11008.2|11007.6|171
1723709100000|2024-08-15 08:05:00|11008.8|11008.2|11009.6|11009|11010.2|11009.6|11008.4|11007.8|117
1723709400000|2024-08-15 08:10:00|11009.9|11009.3|11012.3|11011.7|11012.9|11012.1|11008.8|11007.9|145
1723709700000|2024-08-15 08:15:00|11012.5|11011.9|11010.2|11009.6|11012.8|11012.2|11009.4|11008.6|177
1723710000000|2024-08-15 08:20:00|11010.5|11009.9|11011.8|11010.9|11012|11011.4|11009.7|11009.1|108
1723710300000|2024-08-15 08:25:00|11012|11011.1|11009.1|11008.5|11012|11011.4|11008.4|11007.8|146
1723710600000|2024-08-15 08:30:00|11009|11008.4|11006.7|11005.8|11009.1|11008.5|11006.1|11005.2|158
1723710900000|2024-08-15 08:35:00|11007.1|11006.2|11007|11006.4|11007.4|11006.8|11005.9|11005.2|137
1723711200000|2024-08-15 08:40:00|11007.1|11006.5|11007.6|11007|11008|11007.4|11005.9|11005.1|106
1723711500000|2024-08-15 08:45:00|11007.7|11007.1|11007.6|11007|11008.7|11008.1|11006.6|11005.9|122
1723711800000|2024-08-15 08:50:00|11007.5|11006.9|11008|11007.1|11008.2|11007.4|11007.1|11006.5|74
1723712100000|2024-08-15 08:55:00|11008.1|11007.2|11006.6|11005.7|11008.3|11007.4|11005.6|11005|115
1723712400000|2024-08-15 09:00:00|11006.3|11005.4|11005.4|11004.5|11006.3|11005.4|11003.6|11003|133
1723712700000|2024-08-15 09:05:00|11005.5|11004.6|11006.7|11005.8|11006.9|11006|11005.2|11004.3|150
1723713000000|2024-08-15 09:10:00|11006.8|11005.9|11010.5|11009.6|11010.6|11009.7|11006.5|11005.9|116
1723713300000|2024-08-15 09:15:00|11010.4|11009.5|11012.4|11011.5|11012.4|11011.5|11009.9|11009.2|134
1723713600000|2024-08-15 09:20:00|11012.3|11011.4|11012.3|11011.7|11013.4|11012.5|11011.3|11010.7|112
1723713900000|2024-08-15 09:25:00|11012.2|11011.6|11012.1|11011.5|11012.7|11012.1|11011|11010.4|64
1723714200000|2024-08-15 09:30:00|11012.2|11011.6|11012|11011.4|11013.4|11012.5|11012|11011.4|94
1723714500000|2024-08-15 09:35:00|11011.7|11011.1|11010.1|11009.5|11011.7|11011.1|11009.6|11008.8|102
1723714800000|2024-08-15 09:40:00|11010.2|11009.6|11009.6|11009|11011.4|11010.8|11009.5|11008.7|112
1723715100000|2024-08-15 09:45:00|11009.7|11009.1|11011.4|11010.8|11011.9|11011.3|11009.7|11009.1|88
1723715400000|2024-08-15 09:50:00|11011.6|11011|11011|11010.4|11012.4|11011.6|11010.1|11009.5|78
1723715700000|2024-08-15 09:55:00|11011.1|11010.5|11012.4|11011.5|11012.4|11011.5|11010.4|11009.8|83
1723716000000|2024-08-15 10:00:00|11012.2|11011.6|11013.7|11013.1|11014.2|11013.3|11012.2|11011.6|88
1723716300000|2024-08-15 10:05:00|11013.9|11013|11013.6|11013|11014.2|11013.6|11013.5|11012.9|73
1723716600000|2024-08-15 10:10:00|11013.8|11012.9|11013.5|11012.9|11014.4|11013.8|11013.3|11012.7|89
1723716900000|2024-08-15 10:15:00|11013.8|11013.2|11014.1|11013.5|11014.3|11013.7|11013.3|11012.7|84
1723717200000|2024-08-15 10:20:00|11014.3|11013.7|11013.1|11012.5|11014.7|11013.8|11012.8|11012.2|64
1723717500000|2024-08-15 10:25:00|11012.9|11012|11011.8|11011.2|11012.9|11012|11011.3|11010.6|61
1723717800000|2024-08-15 10:30:00|11011.9|11011|11010.1|11009.5|11011.9|11011|11010.1|11009.5|75
1723718100000|2024-08-15 10:35:00|11010|11009.4|11008.8|11007.9|11010.2|11009.4|11008.8|11007.9|83
1723718400000|2024-08-15 10:40:00|11008.7|11007.8|11009.6|11009|11009.8|11009.2|11008.5|11007.6|76
1723718700000|2024-08-15 10:45:00|11009.5|11008.9|11009.2|11008.3|11010.4|11009.8|11009|11008.3|37
1723719000000|2024-08-15 10:50:00|11009.1|11008.2|11009.4|11008.8|11009.7|11009.1|11009|11008.2|46
1723719300000|2024-08-15 10:55:00|11009.5|11008.9|11010.4|11009.8|11012.9|11012.2|11009.3|11008.7|124
1723719600000|2024-08-15 11:00:00|11010.5|11009.9|11011.3|11010.4|11012.2|11011.6|11010.4|11009.8|109
1723719900000|2024-08-15 11:05:00|11011.2|11010.3|11013|11012.4|11013.4|11012.7|11011.1|11010.2|102
1723720200000|2024-08-15 11:10:00|11013.1|11012.5|11012.1|11011.5|11013.1|11012.5|11011.5|11010.9|97
1723720500000|2024-08-15 11:15:00|11012|11011.4|11012.1|11011.5|11012.6|11011.7|11011.7|11010.8|86
1723720800000|2024-08-15 11:20:00|11012|11011.4|11012.2|11011.3|11012.3|11011.7|11011.3|11010.7|81
1723721100000|2024-08-15 11:25:00|11012|11011.4|11011.6|11011|11012.1|11011.5|11010.2|11009.6|75
1723721400000|2024-08-15 11:30:00|11011.5|11010.9|11011.5|11010.9|11012.2|11011.6|11010.9|11010.3|123
1723721700000|2024-08-15 11:35:00|11011.6|11011|11011.4|11010.8|11012.4|11011.6|11010.8|11010.2|69
1723722000000|2024-08-15 11:40:00|11011.5|11010.9|11012.6|11012|11012.9|11012.1|11011.5|11010.9|65
1723722300000|2024-08-15 11:45:00|11012.5|11011.9|11011|11010.4|11012.7|11012|11010.7|11009.9|96
1723722600000|2024-08-15 11:50:00|11011.1|11010.5|11011.1|11010.5|11012.4|11011.8|11010.4|11009.8|104
1723722900000|2024-08-15 11:55:00|11011|11010.4|11013.7|11013.1|11014|11013.4|11011|11010.4|137
1723723200000|2024-08-15 12:00:00|11013.4|11012.8|11013.4|11012.8|11014.4|11013.8|11012.3|11011.7|119
1723723500000|2024-08-15 12:05:00|11013.5|11012.9|11011.6|11011|11014.5|11013.9|11011.1|11010.5|117
1723723800000|2024-08-15 12:10:00|11011.5|11010.9|11011.6|11011|11012.6|11012|11011.4|11010.8|73
1723724100000|2024-08-15 12:15:00|11011.8|11011.2|11013.8|11013.2|11014.1|11013.5|11011.2|11010.6|156
1723724400000|2024-08-15 12:20:00|11013.9|11013.3|11012.8|11011.9|11014.8|11013.9|11012.7|11011.8|173
1723724700000|2024-08-15 12:25:00|11012.9|11012|11013.7|11009.7|11013.7|11012.5|11011.4|11009.6|264
1723725000000|2024-08-15 12:30:00|11013.8|11008.6|10974.8|10973.9|11013.8|11008.6|10971.6|10970.7|1382
1723725300000|2024-08-15 12:35:00|10974.7|10973.8|10962.6|10961.7|10975.4|10974.5|10962.5|10961.6|884
1723725600000|2024-08-15 12:40:00|10962|10961.1|10961.6|10960.7|10965.5|10964.6|10955.8|10954.9|810
1723725900000|2024-08-15 12:45:00|10961.7|10960.8|10957|10956.1|10965.3|10964.3|10957|10956.1|777
1723726200000|2024-08-15 12:50:00|10957.1|10956.2|10955.4|10954.8|10960.6|10959.7|10954.4|10953.5|710
1723726500000|2024-08-15 12:55:00|10955.5|10954.9|10956.9|10956.3|10957.8|10957.2|10952.3|10951.5|619
1723726800000|2024-08-15 13:00:00|10957.2|10956.6|10958.4|10957.8|10959.6|10959|10955.1|10954.2|501
1723727100000|2024-08-15 13:05:00|10958.2|10957.6|10951|10950.4|10958.6|10958|10950.4|10949.8|428
1723727400000|2024-08-15 13:10:00|10951.1|10950.5|10953|10952.1|10955|10954.4|10950|10949.3|376
1723727700000|2024-08-15 13:15:00|10953.2|10952.3|10956.5|10955.9|10960.7|10959.8|10953.2|10952.3|448
1723728000000|2024-08-15 13:20:00|10956.3|10955.7|10961.5|10960.6|10964.2|10963.3|10956|10955.1|458
1723728300000|2024-08-15 13:25:00|10961.4|10960.5|10959.8|10959.2|10966.5|10965.8|10959.8|10959.2|321
1723728600000|2024-08-15 13:30:00|10960|10959.1|10961.4|10960.5|10961.4|10960.8|10956|10955.1|601
1723728900000|2024-08-15 13:35:00|10961.3|10960.4|10959.4|10958.8|10962|10961.2|10957.8|10957.2|506
1723729200000|2024-08-15 13:40:00|10959.5|10958.9|10962.4|10961.8|10964.8|10964.2|10957.9|10957|443
1723729500000|2024-08-15 13:45:00|10962.5|10961.9|10963.6|10963|10966.3|10965.4|10959.6|10959|497
1723729800000|2024-08-15 13:50:00|10963.5|10962.7|10967.5|10966.6|10968.2|10967.6|10963.5|10962.6|428
1723730100000|2024-08-15 13:55:00|10967.6|10966.7|10969|10968.1|10970.3|10969.4|10966.3|10965.4|293
1723730400000|2024-08-15 14:00:00|10969.1|10968.2|10971.2|10970.3|10971.3|10970.6|10968.3|10967.4|362
1723730700000|2024-08-15 14:05:00|10971.3|10970.4|10966.5|10965.6|10971.7|10971|10965.6|10964.7|414
1723731000000|2024-08-15 14:10:00|10966.4|10965.8|10967.1|10966.2|10970.3|10969.7|10965.7|10965.1|295
1723731300000|2024-08-15 14:15:00|10967.2|10966.3|10974.3|10973.7|10975.8|10974.9|10967.1|10966.2|362
1723731600000|2024-08-15 14:20:00|10974.4|10973.8|10974.2|10973.6|10976.5|10975.9|10973.3|10972.4|336
1723731900000|2024-08-15 14:25:00|10974.3|10973.7|10975.5|10974.9|10976.4|10975.8|10973.1|10972.5|358
1723732200000|2024-08-15 14:30:00|10975.6|10975|10974.2|10973.3|10976.2|10975.6|10971|10970.4|320
1723732500000|2024-08-15 14:35:00|10973.9|10973.2|10975.1|10974.5|10976.4|10975.8|10972|10971.4|252
1723732800000|2024-08-15 14:40:00|10975|10974.4|10978.2|10977.3|10978.4|10977.7|10974.4|10973.5|370
1723733100000|2024-08-15 14:45:00|10978.1|10977.2|10980.8|10980.2|10980.8|10980.2|10977.6|10976.9|290
1723733400000|2024-08-15 14:50:00|10980.9|10980.3|10984.8|10984.2|10985.1|10984.5|10980.1|10979.5|322
1723733700000|2024-08-15 14:55:00|10985.2|10984.6|10983.7|10982.8|10986.5|10985.9|10982.5|10981.9|306
1723734000000|2024-08-15 15:00:00|10983.4|10982.9|10986.5|10985.6|10987|10986.3|10983.4|10982.9|339
1723734300000|2024-08-15 15:05:00|10986.6|10985.7|10985.4|10984.5|10986.7|10985.8|10982.1|10981.2|271
1723734600000|2024-08-15 15:10:00|10985.5|10984.6|10988.3|10987.4|10989.3|10988.4|10985.1|10984.2|289
1723734900000|2024-08-15 15:15:00|10988.2|10987.3|10987.8|10986.9|10990|10989.1|10987.7|10986.9|244
1723735200000|2024-08-15 15:20:00|10987.7|10986.8|10984.5|10983.6|10988.3|10987.4|10983.6|10982.7|276
1723735500000|2024-08-15 15:25:00|10984.4|10983.5|10985.8|10985.2|10985.8|10985.2|10983|10982.4|230
1723735800000|2024-08-15 15:30:00|10985.9|10985.3|10986.7|10985.8|10987.2|10986.3|10985|10984.1|221
1723736100000|2024-08-15 15:35:00|10986.8|10986.2|10987.6|10987|10987.9|10987.2|10985.6|10984.8|136
1723736400000|2024-08-15 15:40:00|10987.7|10987.1|10988.5|10987.9|10989.1|10988.5|10986.9|10986.1|186
1723736700000|2024-08-15 15:45:00|10988.4|10987.8|10984.8|10983.9|10989.3|10988.7|10984.8|10983.9|153
1723737000000|2024-08-15 15:50:00|10984.7|10983.8|10983.7|10982.8|10985.6|10984.7|10983.4|10982.5|203
1723737300000|2024-08-15 15:55:00|10983.6|10982.7|10986.1|10985.2|10986.1|10985.2|10983.6|10982.7|184
1723737600000|2024-08-15 16:00:00|10986|10985.4|10988|10987.4|10988.5|10987.7|10985.6|10984.7|213
1723737900000|2024-08-15 16:05:00|10988.1|10987.5|10989.2|10988.6|10989.5|10988.6|10986.2|10985.4|174
1723738200000|2024-08-15 16:10:00|10989.1|10988.5|10987|10986.4|10989.7|10988.9|10986.2|10985.4|176
1723738500000|2024-08-15 16:15:00|10986.7|10986.1|10987.4|10986.8|10989.6|10989|10986.4|10985.8|119
1723738800000|2024-08-15 16:20:00|10987.5|10986.9|10988.6|10988|10988.8|10988|10986.4|10985.8|130
1723739100000|2024-08-15 16:25:00|10988.5|10987.9|10986.9|10986|10988.6|10988|10986|10985.1|128
1723739400000|2024-08-15 16:30:00|10986.8|10986.2|10983.7|10983.1|10986.8|10986.2|10983.6|10983|176
1723739700000|2024-08-15 16:35:00|10983.6|10983|10983.1|10982.2|10984.2|10983.6|10982.8|10982.1|104
1723740000000|2024-08-15 16:40:00|10983|10982.1|10980.1|10979.5|10983|10982.3|10979.5|10978.6|144
1723740300000|2024-08-15 16:45:00|10980|10979.4|10979.5|10978.9|10980.5|10979.9|10978.9|10978.3|107
1723740600000|2024-08-15 16:50:00|10979.4|10978.8|10980|10979.1|10980.4|10979.7|10978.7|10978.1|138
1723740900000|2024-08-15 16:55:00|10980.1|10979.2|10978.3|10977.7|10980.2|10979.3|10978|10977.1|157
1723741200000|2024-08-15 17:00:00|10978.4|10977.5|10979.2|10978.6|10980|10979.4|10976.8|10976.1|134
1723741500000|2024-08-15 17:05:00|10979.3|10978.7|10978.8|10977.9|10979.5|10978.9|10978.2|10977.3|101
1723741800000|2024-08-15 17:10:00|10979|10978.1|10978.6|10978|10979.4|10978.7|10978.2|10977.4|124
1723742100000|2024-08-15 17:15:00|10978.4|10977.8|10978|10977.4|10978.6|10978|10977.2|10976.6|79
1723742400000|2024-08-15 17:20:00|10978.1|10977.5|10978.3|10977.7|10978.3|10977.7|10977.4|10976.5|99
1723742700000|2024-08-15 17:25:00|10978|10977.4|10977.7|10977.1|10978.6|10978|10977.3|10976.7|79
1723743000000|2024-08-15 17:30:00|10977.8|10976.9|10976.8|10976.2|10978.3|10977.4|10976.7|10975.8|108
1723743300000|2024-08-15 17:35:00|10976.7|10976.1|10975.1|10974.5|10977.1|10976.5|10974.6|10973.7|92
1723743600000|2024-08-15 17:40:00|10974.7|10974.1|10972.1|10971.5|10974.9|10974.1|10972.1|10971.5|135
1723743900000|2024-08-15 17:45:00|10972.4|10971.8|10972.8|10971.9|10973.7|10973|10972.2|10971.3|123
1723744200000|2024-08-15 17:50:00|10972.7|10971.8|10974.1|10973.5|10974.4|10973.7|10972.7|10971.8|123
1723744500000|2024-08-15 17:55:00|10973.9|10973.3|10974.8|10973.9|10974.8|10973.9|10973.4|10972.7|100
1723744800000|2024-08-15 18:00:00|10974.9|10974.3|10975.8|10974.9|10976.1|10975.2|10974.2|10973.3|116
1723745100000|2024-08-15 18:05:00|10976|10975.1|10977|10976.1|10978.6|10977.7|10975.2|10974.3|160
1723745400000|2024-08-15 18:10:00|10976.9|10976|10975.4|10974.5|10977.6|10976.7|10975.4|10974.5|103
1723745700000|2024-08-15 18:15:00|10975.5|10974.6|10977|10976.1|10977.2|10976.3|10975.2|10974.3|90
1723746000000|2024-08-15 18:20:00|10976.8|10975.9|10977.8|10976.9|10978.5|10977.7|10976.8|10975.9|87
1723746300000|2024-08-15 18:25:00|10977.7|10976.8|10979.3|10978.4|10979.5|10978.6|10977.5|10976.6|58
1723746600000|2024-08-15 18:30:00|10979.4|10978.5|10978.9|10978|10979.8|10978.9|10978.6|10977.8|64
1723746900000|2024-08-15 18:35:00|10978.8|10977.9|10978.2|10977.6|10979.4|10978.5|10978.1|10977.3|98
1723747200000|2024-08-15 18:40:00|10978.3|10977.7|10978|10977.4|10978.4|10977.7|10976.9|10976.3|75
1723747500000|2024-08-15 18:45:00|10978.1|10977.2|10978.8|10977.9|10979.2|10978.6|10977.8|10976.9|49
1723747800000|2024-08-15 18:50:00|10978.4|10977.5|10977.8|10976.9|10978.4|10977.5|10976.7|10975.8|79
1723748100000|2024-08-15 18:55:00|10977.9|10977|10978.6|10978|10979.2|10978.3|10977.6|10976.9|112
1723748400000|2024-08-15 19:00:00|10978.3|10977.7|10979.2|10978.6|10979.2|10978.6|10977.2|10976.6|81
1723748700000|2024-08-15 19:05:00|10979.1|10978.5|10978.1|10977.5|10980.3|10979.7|10978|10977.3|96
1723749000000|2024-08-15 19:10:00|10978|10977.4|10978.7|10977.8|10978.7|10978.1|10977.9|10977.2|39
1723749300000|2024-08-15 19:15:00|10978.4|10977.9|10978.3|10977.7|10978.7|10978|10977.3|10976.7|63
1723749600000|2024-08-15 19:20:00|10978.2|10977.6|10978.8|10978.2|10979.2|10978.5|10978|10977.4|72
1723749900000|2024-08-15 19:25:00|10978.7|10978.1|10976.6|10976|10979.2|10978.6|10976.6|10975.7|111
1723750200000|2024-08-15 19:30:00|10976.5|10975.9|10974.6|10974|10976.7|10976.1|10974.6|10974|90
1723750500000|2024-08-15 19:35:00|10974.5|10973.9|10973|10972.4|10974.8|10974.2|10972.9|10972.3|106
1723750800000|2024-08-15 19:40:00|10973.1|10972.5|10974.5|10973.9|10975|10974.4|10972.8|10972.2|92
1723751100000|2024-08-15 19:45:00|10974.6|10974|10974.5|10973.9|10975|10974.4|10973.6|10973|104
1723751400000|2024-08-15 19:50:00|10974.4|10973.8|10973.8|10973.2|10974.7|10974.1|10973.3|10972.7|69
1723751700000|2024-08-15 19:55:00|10973.7|10973.1|10974.4|10973.8|10974.6|10974|10973.5|10972.9|65
1723752000000|2024-08-15 20:00:00|10974.5|10973.9|10973.1|10972.2|10974.5|10973.9|10972|10971.2|86
1723752300000|2024-08-15 20:05:00|10973.2|10972.3|10973.1|10972.2|10973.7|10973.1|10972.8|10972.2|53
1723752600000|2024-08-15 20:10:00|10972.9|10972.3|10972.7|10971.8|10973.7|10973|10972.4|10971.7|54
1723752900000|2024-08-15 20:15:00|10972.6|10971.7|10972.8|10972.2|10973.4|10972.5|10972|10971.2|82
1723753200000|2024-08-15 20:20:00|10972.7|10972.1|10972.3|10971.4|10973|10972.2|10972.2|10971.3|62
1723753500000|2024-08-15 20:25:00|10972.2|10971.3|10972.1|10971.5|10972.4|10971.8|10971.7|10971|54
1723753800000|2024-08-15 20:30:00|10972|10971.4|10972.2|10971.3|10972.5|10971.7|10971.8|10971.2|24
1723754100000|2024-08-15 20:35:00|10972.3|10971.4|10972.2|10971.3|10972.4|10971.6|10972|10971.2|41
1723754400000|2024-08-15 20:40:00|10972.1|10971.2|10971.4|10970.5|10972.1|10971.2|10971.4|10970.5|38
1723754700000|2024-08-15 20:45:00|10971.5|10970.6|10971.3|10970.4|10971.7|10970.8|10971.3|10970.4|29
1723755000000|2024-08-15 20:50:00|10971.4|10970.5|10971.8|10970.9|10971.8|10970.9|10971.3|10970.4|39
1723755300000|2024-08-15 20:55:00|10972|10970.5|10974.7|10969.6|10974.7|10970.6|10971.4|10969|110
1723755600000|2024-08-15 21:00:00|10976.2|10970.9|10974.4|10967.8|10977.5|10970.9|10974.4|10967.8|23
1723755900000|2024-08-15 21:05:00|10974.3|10967.7|10974.3|10967.7|10974.5|10967.9|10974.3|10967.7|7
1723756200000|2024-08-15 21:10:00|10974.4|10967.8|10975.2|10969|10975.4|10969|10974.4|10967.8|10
1723756500000|2024-08-15 21:15:00|10975|10968.9|10975.1|10969.4|10975.2|10969.5|10975|10968.9|9
1723756800000|2024-08-15 21:20:00|10974.2|10969.5|10975.5|10969.5|10975.5|10970.1|10974.2|10969.4|21
1723757100000|2024-08-15 21:25:00|10974.8|10969.6|10975.4|10969.1|10975.4|10970.2|10974.3|10969.1|20
1723757400000|2024-08-15 21:30:00|10975.6|10969|10974.9|10969.8|10975.6|10970.4|10974.2|10969|19
1723757700000|2024-08-15 21:35:00|10974.8|10969.7|10974.3|10970|10974.9|10970.3|10974.1|10969.7|18
1723758000000|2024-08-15 21:40:00|10974.5|10970.1|10974.9|10969.8|10975.3|10970.3|10974.3|10969.1|27
1723758300000|2024-08-15 21:45:00|10975|10969.9|10974.4|10970.8|10975|10970.8|10974.3|10969.9|17
1723758600000|2024-08-15 21:50:00|10974.3|10970.7|10974.6|10970.1|10974.8|10970.8|10974.1|10970.1|20
1723758900000|2024-08-15 21:55:00|10974.7|10970|10974|10970.9|10974.7|10971.2|10974|10970|10
1723759200000|2024-08-15 22:00:00|10974.1|10970.6|10973.4|10971.6|10974.7|10971.7|10972.2|10969.5|102
1723759500000|2024-08-15 22:05:00|10973.1|10971.9|10972.9|10971.6|10973.4|10972.1|10972.8|10971.6|73
1723759800000|2024-08-15 22:10:00|10972.8|10971.7|10974|10972.7|10974|10972.7|10972.4|10971.4|61
1723760100000|2024-08-15 22:15:00|10973.9|10972.8|10974|10973.1|10974.7|10973.8|10973.5|10972.6|51
1723760400000|2024-08-15 22:20:00|10973.9|10973|10974|10973.1|10974.3|10973.4|10973.7|10972.8|26
1723760700000|2024-08-15 22:25:00|10974.1|10973.2|10974.8|10973.9|10974.9|10974|10974.1|10973.2|29
1723761000000|2024-08-15 22:30:00|10974.9|10974|10974|10973.1|10974.9|10974|10973.2|10972.3|40
1723761300000|2024-08-15 22:35:00|10973.9|10973|10973.3|10972.4|10974|10973.1|10973.3|10972.4|32
1723761600000|2024-08-15 22:40:00|10973.4|10972.5|10973.7|10972.8|10974.1|10973.2|10973.4|10972.5|22
1723761900000|2024-08-15 22:45:00|10973.6|10972.7|10973|10972.1|10973.7|10972.8|10972.5|10971.6|44
1723762200000|2024-08-15 22:50:00|10972.9|10972|10972.8|10971.9|10973.3|10972.4|10972.7|10971.8|43
1723762500000|2024-08-15 22:55:00|10972.7|10971.8|10971.8|10970.9|10973|10972.1|10971.8|10970.9|33
1723762800000|2024-08-15 23:00:00|10972.2|10971.3|10972.9|10972|10973.2|10972.3|10971.7|10970.8|58
1723763100000|2024-08-15 23:05:00|10972.8|10971.9|10973|10972.1|10973|10972.3|10972|10971.2|44
1723763400000|2024-08-15 23:10:00|10972.9|10972|10973.7|10972.8|10973.9|10973|10972.6|10971.9|48
1723763700000|2024-08-15 23:15:00|10973.8|10972.9|10974.3|10973.7|10975.1|10974.2|10973.7|10972.8|55
1723764000000|2024-08-15 23:20:00|10974.4|10973.8|10975|10974.1|10975.1|10974.2|10974.1|10973.2|65
1723764300000|2024-08-15 23:25:00|10974.9|10974|10975.4|10974.5|10975.4|10974.5|10974.8|10973.9|21
1723764600000|2024-08-15 23:30:00|10975.5|10974.6|10973.8|10972.9|10975.5|10974.6|10973.8|10972.9|37
1723764900000|2024-08-15 23:35:00|10973.6|10972.7|10973.4|10972.5|10973.9|10973|10973.1|10972.4|29
1723765200000|2024-08-15 23:40:00|10973.3|10972.4|10973|10972.1|10973.8|10972.9|10972.9|10972|34
1723765500000|2024-08-15 23:45:00|10973.1|10972.2|10971.8|10970.9|10973.4|10972.5|10971.8|10970.9|35
1723765800000|2024-08-15 23:50:00|10972.1|10971.2|10973.2|10972.3|10974|10973.1|10972|10971.1|41
1723766100000|2024-08-15 23:55:00|10973.1|10972.2|10972.9|10972|10974|10973.1|10972.8|10971.9|51
1723766400000|2024-08-16 00:00:00|10973|10972.1|10974.8|10973.9|10975.4|10974.5|10972.2|10971.3|126
1723766700000|2024-08-16 00:05:00|10975.3|10974.4|10974.6|10973.7|10976.1|10975.2|10974.1|10973.2|96
1723767000000|2024-08-16 00:10:00|10974.5|10973.6|10975.3|10974.4|10975.6|10974.7|10974.5|10973.6|71
1723767300000|2024-08-16 00:15:00|10975.5|10974.6|10973.9|10973|10975.5|10974.6|10973.8|10972.9|65
1723767600000|2024-08-16 00:20:00|10973.8|10972.9|10973.9|10973.3|10975.4|10974.7|10973.5|10972.9|92
1723767900000|2024-08-16 00:25:00|10974|10973.4|10974.3|10973.7|10974.5|10973.9|10972.6|10972|95
1723768200000|2024-08-16 00:30:00|10974.2|10973.6|10976.8|10976.2|10977.5|10976.7|10974.1|10973.5|92
1723768500000|2024-08-16 00:35:00|10976.9|10976.3|10974.9|10974.3|10976.9|10976.3|10974.7|10974.1|86
1723768800000|2024-08-16 00:40:00|10975|10974.4|10975.1|10974.5|10976|10975.2|10974.9|10974.3|55
1723769100000|2024-08-16 00:45:00|10975.2|10974.6|10975.9|10975.3|10976.8|10976.1|10975.2|10974.6|75
1723769400000|2024-08-16 00:50:00|10975.8|10975.2|10975.3|10974.7|10976.9|10976.3|10975.1|10974.5|90
1723769700000|2024-08-16 00:55:00|10975.5|10974.9|10976|10975.4|10976.7|10975.9|10974.9|10974.3|104
1723770000000|2024-08-16 01:00:00|10976.1|10975.5|10975.4|10974.8|10976.4|10975.6|10975|10974.1|89
1723770300000|2024-08-16 01:05:00|10975.3|10974.7|10975.9|10975|10975.9|10975.2|10974.7|10973.9|89
1723770600000|2024-08-16 01:10:00|10975.8|10974.9|10975.8|10974.9|10976.7|10976.1|10975.7|10974.9|65
1723770900000|2024-08-16 01:15:00|10975.6|10974.7|10975.7|10974.8|10975.9|10975|10974.9|10974|124
1723771200000|2024-08-16 01:20:00|10975.8|10974.9|10977.3|10976.4|10978.2|10977.5|10975.6|10974.8|120
1723771500000|2024-08-16 01:25:00|10977.4|10976.5|10978.1|10977.2|10978.2|10977.3|10977.3|10976.4|80
1723771800000|2024-08-16 01:30:00|10978|10977.1|10979.8|10978.9|10980.1|10979.2|10978|10977.1|112
1723772100000|2024-08-16 01:35:00|10979.7|10978.8|10979.6|10978.7|10979.7|10979.1|10978.6|10977.8|67
1723772400000|2024-08-16 01:40:00|10979.5|10978.6|10980.3|10979.4|10980.8|10979.9|10978.8|10977.9|61
1723772700000|2024-08-16 01:45:00|10980.2|10979.3|10979.3|10978.4|10981.6|10980.7|10978.8|10977.9|102
1723773000000|2024-08-16 01:50:00|10979.1|10978.2|10980.3|10979.4|10980.5|10979.6|10978.6|10977.7|73
1723773300000|2024-08-16 01:55:00|10980.2|10979.3|10981.4|10980.5|10981.7|10980.9|10979.8|10978.9|97
1723773600000|2024-08-16 02:00:00|10981.5|10980.6|10980.4|10979.5|10981.8|10980.9|10979.9|10979|86
1723773900000|2024-08-16 02:05:00|10980.3|10979.4|10980.4|10979.8|10981.1|10980.2|10980.1|10979.4|78
1723774200000|2024-08-16 02:10:00|10980.2|10979.6|10979.6|10978.7|10980.2|10979.6|10979.2|10978.4|45
1723774500000|2024-08-16 02:15:00|10979.5|10978.6|10980.2|10979.3|10980.4|10979.6|10978.9|10978.3|47
1723774800000|2024-08-16 02:20:00|10980.3|10979.4|10979.4|10978.8|10980.7|10980.1|10979.3|10978.7|51
1723775100000|2024-08-16 02:25:00|10979.6|10979|10978.6|10978|10979.8|10979|10978.6|10977.8|43
1723775400000|2024-08-16 02:30:00|10978.7|10977.8|10979.8|10978.9|10980.2|10979.3|10978.7|10977.8|71
1723775700000|2024-08-16 02:35:00|10979.9|10979|10980.9|10980.3|10981|10980.3|10979.8|10978.9|50
1723776000000|2024-08-16 02:40:00|10981.1|10980.2|10982.3|10981.7|10982.8|10982.2|10981.1|10980.2|61
1723776300000|2024-08-16 02:45:00|10982.2|10981.6|10981.6|10981|10982.9|10982.3|10981.6|10981|43
1723776600000|2024-08-16 02:50:00|10981.5|10980.9|10982|10981.4|10982.2|10981.5|10981.2|10980.6|59
1723776900000|2024-08-16 02:55:00|10981.9|10981.3|10981.7|10981.1|10982.1|10981.5|10981.1|10980.5|48
1723777200000|2024-08-16 03:00:00|10981.6|10981|10981|10980.1|10982.1|10981.5|10980.7|10979.9|69
1723777500000|2024-08-16 03:05:00|10980.9|10980|10982|10981.1|10982|10981.1|10980.7|10979.9|42
1723777800000|2024-08-16 03:10:00|10982.1|10981.2|10980.8|10979.9|10982.2|10981.3|10980.7|10979.8|40
1723778100000|2024-08-16 03:15:00|10980.7|10979.8|10981.3|10980.4|10981.4|10980.5|10980.3|10979.4|43
1723778400000|2024-08-16 03:20:00|10981.2|10980.3|10980.7|10980.1|10981.7|10980.8|10980.4|10979.5|55
1723778700000|2024-08-16 03:25:00|10980.6|10980|10980.4|10979.5|10980.6|10980|10979.7|10978.8|36
1723779000000|2024-08-16 03:30:00|10980.7|10979.8|10980|10979.4|10981.1|10980.2|10979.9|10979.3|41
1723779300000|2024-08-16 03:35:00|10980.1|10979.5|10980.4|10979.5|10980.4|10979.7|10979.7|10979.1|55
1723779600000|2024-08-16 03:40:00|10980.3|10979.4|10978.7|10977.8|10980.4|10979.7|10978.7|10977.8|60
1723779900000|2024-08-16 03:45:00|10978.6|10977.7|10977.8|10976.9|10978.8|10978|10977.1|10976.4|60
1723780200000|2024-08-16 03:50:00|10977.9|10977|10977.3|10976.7|10978.5|10977.6|10977.3|10976.7|36
1723780500000|2024-08-16 03:55:00|10977.5|10976.6|10977.4|10976.8|10977.6|10976.9|10977.1|10976.3|28
1723780800000|2024-08-16 04:00:00|10977.5|10976.9|10978|10977.4|10978.1|10977.5|10977.1|10976.3|52
1723781100000|2024-08-16 04:05:00|10978.1|10977.5|10977.4|10976.8|10978.8|10978.2|10977.4|10976.8|50
1723781400000|2024-08-16 04:10:00|10977.3|10976.7|10976.8|10976.2|10977.5|10976.7|10976.7|10975.8|53
1723781700000|2024-08-16 04:15:00|10977.1|10976.5|10978|10977.1|10978.1|10977.4|10976.8|10975.9|27
1723782000000|2024-08-16 04:20:00|10977.8|10977.2|10979|10978.4|10979|10978.4|10977.8|10977.2|48
1723782300000|2024-08-16 04:25:00|10979.2|10978.6|10979.2|10978.6|10979.4|10978.7|10978.8|10978.2|27
1723782600000|2024-08-16 04:30:00|10979.1|10978.5|10979.8|10978.9|10980|10979.1|10979|10978.1|48
1723782900000|2024-08-16 04:35:00|10979.9|10979|10980.4|10979.5|10981|10980.1|10979.8|10978.9|47
1723783200000|2024-08-16 04:40:00|10980.7|10979.8|10981.5|10980.6|10981.6|10980.7|10980.6|10979.7|41
1723783500000|2024-08-16 04:45:00|10981.6|10980.7|10982|10981.1|10982.4|10981.5|10981.3|10980.4|43
1723783800000|2024-08-16 04:50:00|10981.9|10981|10982.4|10981.5|10982.4|10981.5|10981.6|10980.7|45
1723784100000|2024-08-16 04:55:00|10982.6|10981.7|10982.5|10981.6|10982.9|10982|10981.9|10981|45
1723784400000|2024-08-16 05:00:00|10982.6|10981.7|10981.9|10981.3|10983|10982.2|10981.8|10981.2|48
1723784700000|2024-08-16 05:05:00|10982.1|10981.2|10983.3|10982.7|10983.6|10982.8|10981.6|10981|41
1723785000000|2024-08-16 05:10:00|10983.2|10982.6|10982.8|10981.9|10983.5|10982.9|10981.7|10981.1|55
1723785300000|2024-08-16 05:15:00|10982.9|10982|10983.1|10982.5|10983.4|10982.7|10982.2|10981.4|65
1723785600000|2024-08-16 05:20:00|10983.2|10982.6|10984|10983.4|10984.3|10983.7|10983.2|10982.6|55
1723785900000|2024-08-16 05:25:00|10983.8|10983.2|10984.4|10983.5|10984.5|10983.8|10983.4|10982.5|50
1723786200000|2024-08-16 05:30:00|10984.3|10983.7|10984.7|10983.8|10984.9|10984|10983.5|10982.7|53
1723786500000|2024-08-16 05:35:00|10984.8|10983.9|10985.2|10984.3|10985.2|10984.3|10984.1|10983.4|40
1723786800000|2024-08-16 05:40:00|10985.3|10984.4|10985.5|10984.6|10985.8|10984.9|10984.4|10983.5|78
1723787100000|2024-08-16 05:45:00|10985.4|10984.5|10985.9|10985|10986.3|10985.5|10985.1|10984.2|54
1723787400000|2024-08-16 05:50:00|10986|10985.1|10985.3|10984.4|10986|10985.1|10984.1|10983.4|104
1723787700000|2024-08-16 05:55:00|10985.4|10984.5|10986.1|10985.2|10986.5|10985.6|10985.4|10984.5|89
1723788000000|2024-08-16 06:00:00|10985.5|10984.6|10986.1|10985.5|10986.3|10985.5|10983.5|10982.9|211
1723788300000|2024-08-16 06:05:00|10986.3|10985.7|10985.9|10985.3|10986.3|10985.7|10984.3|10983.4|133
1723788600000|2024-08-16 06:10:00|10985.7|10985.1|10986.1|10985.5|10986.1|10985.5|10985|10984.4|80
1723788900000|2024-08-16 06:15:00|10986.2|10985.6|10986.1|10985.5|10986.2|10985.6|10984.4|10983.8|110
1723789200000|2024-08-16 06:20:00|10986|10985.4|10983.8|10982.9|10986.2|10985.6|10982.8|10981.9|98
1723789500000|2024-08-16 06:25:00|10983.7|10982.8|10985.5|10984.6|10985.6|10984.7|10983.6|10982.7|81
1723789800000|2024-08-16 06:30:00|10985.4|10984.5|10985.3|10984.4|10987.1|10986.5|10984.8|10983.9|138
1723790100000|2024-08-16 06:35:00|10985.4|10984.5|10984|10983.1|10985.4|10984.5|10983.8|10982.9|141
1723790400000|2024-08-16 06:40:00|10983.8|10982.9|10981.8|10980.9|10984|10983.1|10981.7|10980.8|122
1723790700000|2024-08-16 06:45:00|10981.7|10980.8|10983.1|10982.2|10983.6|10983|10981.6|10980.7|125
1723791000000|2024-08-16 06:50:00|10983|10982.1|10984.3|10983.7|10984.6|10984|10982.7|10981.9|119
1723791300000|2024-08-16 06:55:00|10984.2|10983.6|10981.9|10981.3|10984.2|10983.6|10981|10980.4|175
1723791600000|2024-08-16 07:00:00|10981.8|10981.2|10985.5|10984.6|10985.5|10984.8|10981.8|10981.2|164
1723791900000|2024-08-16 07:05:00|10985.6|10984.7|10985|10984.1|10986.4|10985.8|10983.6|10983|151
1723792200000|2024-08-16 07:10:00|10985.2|10984.3|10983.7|10983.1|10985.3|10984.7|10982.8|10982|180
1723792500000|2024-08-16 07:15:00|10983.5|10982.9|10982.9|10982.3|10984.7|10984.1|10982.2|10981.6|121
1723792800000|2024-08-16 07:20:00|10982.7|10982.1|10980.8|10979.9|10983.5|10982.9|10980.3|10979.7|134
1723793100000|2024-08-16 07:25:00|10980.9|10980|10979.7|10979.1|10980.9|10980|10979.3|10978.7|145
1723793400000|2024-08-16 07:30:00|10979.6|10979|10978.4|10977.5|10980.2|10979.3|10977.1|10976.3|165
1723793700000|2024-08-16 07:35:00|10978.6|10977.7|10981.1|10980.5|10981.1|10980.5|10978.5|10977.7|149
1723794000000|2024-08-16 07:40:00|10980.8|10980.2|10983.1|10982.5|10983.5|10982.8|10980.1|10979.3|127
1723794300000|2024-08-16 07:45:00|10983.2|10982.6|10982.4|10981.8|10983.6|10982.8|10981.5|10980.8|159
1723794600000|2024-08-16 07:50:00|10982.3|10981.5|10982.2|10981.6|10982.7|10982.1|10981.5|10980.9|118
1723794900000|2024-08-16 07:55:00|10982.1|10981.5|10985.6|10984.7|10986|10985.3|10982.1|10981.5|142
1723795200000|2024-08-16 08:00:00|10985.5|10984.6|10986.5|10985.6|10987.7|10986.8|10985.5|10984.6|160
1723795500000|2024-08-16 08:05:00|10986.4|10985.5|10987.9|10987.3|10988.1|10987.3|10986.3|10985.4|129
1723795800000|2024-08-16 08:10:00|10987.8|10987.2|10988.7|10987.8|10989.1|10988.5|10987.1|10986.4|154
1723796100000|2024-08-16 08:15:00|10988.5|10987.6|10987.5|10986.6|10988.5|10987.6|10986|10985.2|142
1723796400000|2024-08-16 08:20:00|10987.6|10986.7|10988.8|10987.9|10989.2|10988.3|10987.4|10986.6|145
1723796700000|2024-08-16 08:25:00|10988.9|10988|10989.1|10988.5|10990.2|10989.5|10987.4|10986.8|101
1723797000000|2024-08-16 08:30:00|10988.9|10988.3|10987.2|10986.6|10989.7|10988.8|10987.1|10986.5|119
1723797300000|2024-08-16 08:35:00|10987.3|10986.7|10986.3|10985.4|10988.5|10987.8|10985.6|10984.7|142
1723797600000|2024-08-16 08:40:00|10986.1|10985.2|10984.2|10983.6|10986.1|10985.2|10983.6|10982.7|163
1723797900000|2024-08-16 08:45:00|10984.3|10983.7|10983|10982.4|10985.1|10984.5|10982.8|10982.2|124
1723798200000|2024-08-16 08:50:00|10982.9|10982.3|10982.9|10982|10983.6|10982.9|10981.1|10980.2|156
1723798500000|2024-08-16 08:55:00|10982.8|10981.9|10981.2|10980.6|10982.8|10981.9|10980.3|10979.5|140
1723798800000|2024-08-16 09:00:00|10981.1|10980.5|10980.3|10979.7|10982.5|10981.9|10979.6|10979|143
1723799100000|2024-08-16 09:05:00|10980.2|10979.6|10980.4|10979.5|10982|10981.4|10979.1|10978.5|141
1723799400000|2024-08-16 09:10:00|10980.3|10979.4|10981.6|10981|10981.7|10981.1|10980|10979.1|117
1723799700000|2024-08-16 09:15:00|10981.4|10980.8|10982.7|10982.1|10983.1|10982.3|10980.6|10980|123
1723800000000|2024-08-16 09:20:00|10982.8|10981.8|10985.1|10984.5|10985.6|10985|10982.7|10981.8|131
1723800300000|2024-08-16 09:25:00|10984.7|10984.1|10986.3|10985.4|10986.3|10985.4|10983.9|10983.1|89
1723800600000|2024-08-16 09:30:00|10986.4|10985.5|10987.8|10986.9|10989.4|10988.8|10986.2|10985.5|122
1723800900000|2024-08-16 09:35:00|10987.7|10986.8|10988.3|10987.7|10989|10988.2|10986.9|10986.3|132
1723801200000|2024-08-16 09:40:00|10988.2|10987.6|10988.3|10987.4|10989|10988.1|10987.5|10986.8|92
1723801500000|2024-08-16 09:45:00|10988.2|10987.3|10988.3|10987.4|10988.5|10987.6|10986.5|10985.9|94
1723801800000|2024-08-16 09:50:00|10988.2|10987.3|10989.8|10988.9|10990.5|10989.6|10987.8|10986.9|143
1723802100000|2024-08-16 09:55:00|10989.9|10989|10990.2|10989.6|10990.5|10989.6|10989.1|10988.5|126
1723802400000|2024-08-16 10:00:00|10990.3|10989.7|10990.1|10989.5|10990.5|10989.7|10989.7|10989.1|84
1723802700000|2024-08-16 10:05:00|10990.2|10989.6|10990.2|10989.6|10990.5|10989.6|10989.3|10988.7|72
1723803000000|2024-08-16 10:10:00|10990.1|10989.5|10988.7|10988.1|10990.1|10989.5|10987.6|10987|92
1723803300000|2024-08-16 10:15:00|10988.8|10988.2|10990.1|10989.5|10990.3|10989.7|10988.2|10987.6|102
1723803600000|2024-08-16 10:20:00|10990.2|10989.6|10990.2|10989.6|10990.4|10989.7|10989.2|10988.6|68
1723803900000|2024-08-16 10:25:00|10990.1|10989.5|10990.1|10989.5|10990.7|10989.8|10989.7|10988.8|101
1723804200000|2024-08-16 10:30:00|10989.9|10989.3|10986|10985.1|10989.9|10989.3|10985.8|10985.1|157
1723804500000|2024-08-16 10:35:00|10986.1|10985.2|10988.7|10988.1|10988.7|10988.1|10985.6|10985|91
1723804800000|2024-08-16 10:40:00|10988.6|10988|10989.7|10989.1|10989.8|10989.2|10988.6|10987.9|88
1723805100000|2024-08-16 10:45:00|10989.9|10989.3|10990.5|10989.9|10992|10991.1|10989.2|10988.5|176
1723805400000|2024-08-16 10:50:00|10990.3|10989.7|10994.7|10993.8|10994.8|10993.9|10990.3|10989.7|164
1723805700000|2024-08-16 10:55:00|10994.8|10993.9|10994.4|10993.5|10995.5|10994.6|10994.2|10993.4|172
1723806000000|2024-08-16 11:00:00|10994.3|10993.4|10993.5|10992.9|10995.1|10994.3|10992.8|10992.2|171
1723806300000|2024-08-16 11:05:00|10993.4|10992.8|10992.1|10991.2|10994|10993.1|10991.5|10990.9|153
1723806600000|2024-08-16 11:10:00|10992.2|10991.3|10992.2|10991.3|10992.5|10991.6|10989.5|10988.6|185
1723806900000|2024-08-16 11:15:00|10992.3|10991.4|10992.4|10991.8|10993.1|10992.5|10991.3|10990.7|110
1723807200000|2024-08-16 11:20:00|10992.5|10991.9|10993.1|10992.2|10994.7|10993.8|10992.2|10991.6|152
1723807500000|2024-08-16 11:25:00|10993|10992.1|10990.4|10989.8|10993|10992.2|10990.3|10989.7|174
1723807800000|2024-08-16 11:30:00|10990.5|10989.9|10992.3|10991.7|10993|10992.4|10990.4|10989.6|161
1723808100000|2024-08-16 11:35:00|10992.1|10991.5|10993.3|10992.4|10993.7|10993.1|10991.7|10991.1|113
1723808400000|2024-08-16 11:40:00|10993.4|10992.5|10993.1|10992.5|10994.1|10993.3|10992.8|10992.1|117
1723808700000|2024-08-16 11:45:00|10993.3|10992.7|10994.5|10993.6|10994.8|10994.1|10993.1|10992.4|136
1723809000000|2024-08-16 11:50:00|10994.4|10993.5|10993.8|10992.9|10995.1|10994.5|10993.3|10992.4|123
1723809300000|2024-08-16 11:55:00|10993.6|10993|10992.6|10992|10993.7|10993.1|10991|10990.1|154
1723809600000|2024-08-16 12:00:00|10992.9|10992.3|10993.4|10992.5|10993.7|10993.1|10992.2|10991.6|195
1723809900000|2024-08-16 12:05:00|10993.5|10992.6|10993.9|10993.3|10994.5|10993.9|10992.5|10991.9|148
1723810200000|2024-08-16 12:10:00|10993.8|10993.2|10990.7|10989.8|10994.2|10993.6|10990|10989.2|119
1723810500000|2024-08-16 12:15:00|10990.8|10989.9|10989.8|10988.9|10991.7|10990.9|10989.8|10988.9|135
1723810800000|2024-08-16 12:20:00|10989.9|10989|10989.2|10988.6|10990.8|10990.2|10988.9|10988|201
1723811100000|2024-08-16 12:25:00|10989.1|10988.5|10990.5|10988.2|10990.6|10989.6|10988.7|10987.8|181
1723811400000|2024-08-16 12:30:00|10990.7|10988.3|10988|10987.4|10995|10994.4|10987.6|10987|318
1723811700000|2024-08-16 12:35:00|10987.5|10986.9|10988.3|10987.7|10989.9|10989.2|10987.1|10986.5|248
1723812000000|2024-08-16 12:40:00|10988.2|10987.6|10986.6|10986|10990.2|10989.6|10986.6|10986|193
1723812300000|2024-08-16 12:45:00|10986.9|10986.3|10990.5|10989.9|10990.8|10990|10985.7|10985.1|178
1723812600000|2024-08-16 12:50:00|10990.6|10990|10992.6|10992|10993.1|10992.5|10990.1|10989.5|144
1723812900000|2024-08-16 12:55:00|10992.5|10991.9|10994.3|10993.7|10994.3|10993.7|10992.2|10991.6|190
1723813200000|2024-08-16 13:00:00|10994.4|10993.8|10993.8|10993.2|10994.8|10994.2|10992.2|10991.6|221
1723813500000|2024-08-16 13:05:00|10993.7|10993.1|10993.5|10992.9|10995.4|10994.5|10993.5|10992.8|184
1723813800000|2024-08-16 13:10:00|10993.6|10993|10995.6|10994.7|10995.9|10995|10992.5|10991.6|212
1723814100000|2024-08-16 13:15:00|10995.7|10994.8|10997.8|10996.9|10998.2|10997.6|10995.6|10994.8|309
1723814400000|2024-08-16 13:20:00|10997.9|10997|10995.8|10995.2|10998.7|10997.8|10995.8|10995.2|198
1723814700000|2024-08-16 13:25:00|10996|10995.1|10998.6|10997.7|10999.3|10998.4|10995.9|10995|207
1723815000000|2024-08-16 13:30:00|10998.5|10997.9|10998.7|10998.1|11001.4|11000.7|10997.4|10996.8|352
1723815300000|2024-08-16 13:35:00|10998.6|10998|11000.6|11000|11000.8|11000.2|10998|10997.4|257
1723815600000|2024-08-16 13:40:00|11000.7|11000.1|11000|10999.4|11003.5|11002.8|11000|10999.4|263
1723815900000|2024-08-16 13:45:00|11000.1|10999.5|11003|11002.4|11003.6|11003|10998.9|10998.3|265
1723816200000|2024-08-16 13:50:00|11003.1|11002.5|11003.7|11003.1|11004.5|11003.6|11001.8|11001.2|306
1723816500000|2024-08-16 13:55:00|11003.6|11003|11003.6|11001.1|11004.8|11004.2|11001.1|11000.1|208
1723816800000|2024-08-16 14:00:00|11004.2|11000.1|10997.5|10996.9|11004.2|11000.3|10996|10995.1|581
1723817100000|2024-08-16 14:05:00|10997.3|10996.7|10995.7|10994.8|10998.8|10998.2|10995.5|10994.8|368
1723817400000|2024-08-16 14:10:00|10995.8|10994.9|10991.7|10990.8|10996|10995.1|10991.7|10990.8|304
1723817700000|2024-08-16 14:15:00|10991.8|10990.9|10991.3|10990.7|10993.4|10992.7|10990.7|10990.1|269
1723818000000|2024-08-16 14:20:00|10991.4|10990.8|10988.3|10987.4|10991.5|10990.9|10987.8|10987.1|267
1723818300000|2024-08-16 14:25:00|10988.1|10987.5|10989|10988.4|10990.2|10989.4|10987.8|10987|246
1723818600000|2024-08-16 14:30:00|10989.2|10988.6|10987.9|10987|10991.2|10990.3|10987.9|10987|178
1723818900000|2024-08-16 14:35:00|10987.8|10986.9|10988.5|10987.6|10988.9|10988.1|10987.4|10986.8|187
1723819200000|2024-08-16 14:40:00|10988.6|10987.7|10985.9|10985|10989|10988.3|10985.8|10984.9|241
1723819500000|2024-08-16 14:45:00|10985.8|10984.9|10987.8|10987.2|10987.8|10987.2|10983.2|10982.3|269
1723819800000|2024-08-16 14:50:00|10987.7|10987.1|10988.3|10987.4|10989.1|10988.5|10986.8|10986.2|305
1723820100000|2024-08-16 14:55:00|10988.2|10987.3|10990.9|10990|10991.6|10990.7|10988.1|10987.2|344
1723820400000|2024-08-16 15:00:00|10990.7|10990.1|10994|10993.1|10994.1|10993.2|10990.7|10990.1|224
1723820700000|2024-08-16 15:05:00|10993.6|10992.7|10994.5|10993.9|10995|10994.3|10992.8|10992.2|175
1723821000000|2024-08-16 15:10:00|10994.6|10994|10995.1|10994.5|10995.3|10994.7|10994.2|10993.6|151
1723821300000|2024-08-16 15:15:00|10995.2|10994.6|10994.6|10993.7|10995.8|10995.2|10994.6|10993.7|149
1723821600000|2024-08-16 15:20:00|10994.3|10993.4|10991.8|10990.9|10994.3|10993.4|10991|10990.1|181
1723821900000|2024-08-16 15:25:00|10991.9|10991|10995.2|10994.6|10995.5|10994.8|10991.5|10990.9|160
1723822200000|2024-08-16 15:30:00|10995.3|10994.7|10995.3|10994.7|10996.4|10995.8|10994.5|10993.6|140
1723822500000|2024-08-16 15:35:00|10995.2|10994.6|10995.2|10994.6|10996.1|10995.2|10994.2|10993.6|121
1723822800000|2024-08-16 15:40:00|10995.1|10994.5|10995|10994.4|10995.6|10995|10994.1|10993.5|107
1723823100000|2024-08-16 15:45:00|10995.1|10994.5|10995.2|10994.6|10997.4|10996.8|10994.3|10993.7|159
1723823400000|2024-08-16 15:50:00|10995.3|10994.7|10997.5|10996.9|10997.9|10997.3|10995.3|10994.6|121
1723823700000|2024-08-16 15:55:00|10997.4|10996.8|10996.4|10995.8|10997.4|10996.8|10995.2|10994.3|119
1723824000000|2024-08-16 16:00:00|10996.6|10995.7|10999.1|10998.2|10999.3|10998.4|10996|10995.4|166
1723824300000|2024-08-16 16:05:00|10999|10998.1|11000.1|10999.2|11000.4|10999.5|10998.5|10997.9|170
1723824600000|2024-08-16 16:10:00|11000|10999.1|11000|10999.4|11001.2|11000.3|10999.4|10998.5|169
1723824900000|2024-08-16 16:15:00|11000.1|10999.5|11000|10999.4|11000.5|10999.9|10998.8|10998.2|113
1723825200000|2024-08-16 16:20:00|10999.8|10999.2|11002|11001.4|11002.3|11001.4|10999.6|10999|134
1723825500000|2024-08-16 16:25:00|11002.1|11001.5|11003.1|11002.2|11003.6|11002.7|11002.1|11001.5|126
1723825800000|2024-08-16 16:30:00|11003|11002.1|11002.6|11001.7|11004|11003.1|11002.3|11001.5|113
1723826100000|2024-08-16 16:35:00|11002.7|11001.8|11002.5|11001.9|11003.3|11002.4|11002.1|11001.3|78
1723826400000|2024-08-16 16:40:00|11002.4|11001.8|11001.8|11000.9|11003|11002.4|11001.8|11000.9|104
1723826700000|2024-08-16 16:45:00|11001.9|11001|11003.2|11002.3|11003.5|11002.7|11001.8|11000.9|70
1723827000000|2024-08-16 16:50:00|11003.3|11002.4|11003.2|11002.3|11003.4|11002.5|11002.5|11001.7|80
1723827300000|2024-08-16 16:55:00|11003.1|11002.2|11004.1|11003.5|11004.5|11003.9|11002.9|11002.2|102
1723827600000|2024-08-16 17:00:00|11004.3|11003.7|11006.5|11005.6|11006.5|11005.7|11004.2|11003.5|116
1723827900000|2024-08-16 17:05:00|11006.4|11005.8|11005.2|11004.3|11006.4|11005.8|11004.2|11003.6|127
1723828200000|2024-08-16 17:10:00|11005.3|11004.4|11006.1|11005.2|11006.4|11005.8|11005.1|11004.4|128
1723828500000|2024-08-16 17:15:00|11006.2|11005.3|11007.8|11006.9|11008.1|11007.2|11006|11005.2|123
1723828800000|2024-08-16 17:20:00|11007.9|11007|11009.4|11008.5|11010|11009.1|11007.9|11007|166
1723829100000|2024-08-16 17:25:00|11009.6|11008.7|11011.8|11010.9|11012.3|11011.4|11009.6|11008.7|149
1723829400000|2024-08-16 17:30:00|11011.9|11011|11011.2|11010.3|11012.1|11011.2|11011.1|11010.3|115
1723829700000|2024-08-16 17:35:00|11011.1|11010.5|11012.2|11011.6|11012.5|11011.9|11010|11009.1|137
1723830000000|2024-08-16 17:40:00|11012.3|11011.7|11012.6|11011.7|11012.6|11011.8|11010.7|11010|73
1723830300000|2024-08-16 17:45:00|11012.7|11011.8|11011.9|11011|11012.9|11012.3|11011.2|11010.6|112
1723830600000|2024-08-16 17:50:00|11011.8|11010.9|11012.4|11011.5|11012.8|11012|11010.5|11009.9|136
1723830900000|2024-08-16 17:55:00|11012.3|11011.7|11013.2|11012.3|11013.3|11012.5|11011.9|11011.2|114
1723831200000|2024-08-16 18:00:00|11012.7|11012.1|11012|11011.4|11013.6|11013|11012|11011.4|103
1723831500000|2024-08-16 18:05:00|11012.1|11011.5|11012.1|11011.5|11013.2|11012.5|11012|11011.3|89
1723831800000|2024-08-16 18:10:00|11012.2|11011.6|11012.7|11011.8|11012.9|11012.2|11011.6|11010.8|72
1723832100000|2024-08-16 18:15:00|11012.6|11011.7|11011.3|11010.4|11012.7|11012.1|11011.3|11010.4|100
1723832400000|2024-08-16 18:20:00|11011.2|11010.3|11010|11009.4|11011.2|11010.6|11009.8|11008.9|113
1723832700000|2024-08-16 18:25:00|11010.1|11009.5|11011.5|11010.9|11012.4|11011.5|11010.1|11009.2|78
1723833000000|2024-08-16 18:30:00|11011.4|11010.8|11014.3|11013.4|11015.3|11014.4|11011.4|11010.8|143
1723833300000|2024-08-16 18:35:00|11014.2|11013.3|11012.6|11012|11015.1|11014.2|11012.5|11011.8|81
1723833600000|2024-08-16 18:40:00|11012.5|11011.9|11015.1|11014.5|11015.5|11014.6|11012.2|11011.6|136
1723833900000|2024-08-16 18:45:00|11015|11014.4|11017.7|11016.8|11017.7|11016.8|11014.6|11013.9|129
1723834200000|2024-08-16 18:50:00|11017.8|11016.9|11019.6|11019|11020.1|11019.2|11017.6|11016.7|185
1723834500000|2024-08-16 18:55:00|11019.5|11018.9|11021|11020.1|11021.8|11020.9|11019.5|11018.7|230
1723834800000|2024-08-16 19:00:00|11021.1|11020.2|11020.5|11019.9|11022.1|11021.5|11019.3|11018.4|188
1723835100000|2024-08-16 19:05:00|11020.6|11020|11019|11018.4|11020.8|11020.2|11018.8|11018.2|94
1723835400000|2024-08-16 19:10:00|11018.9|11018.3|11019.2|11018.6|11019.5|11018.7|11018.5|11017.7|136
1723835700000|2024-08-16 19:15:00|11019.1|11018.5|11019.4|11018.5|11019.7|11018.9|11019|11018.1|98
1723836000000|2024-08-16 19:20:00|11019.3|11018.4|11019.1|11018.5|11019.6|11018.8|11018.8|11017.9|83
1723836300000|2024-08-16 19:25:00|11019.2|11018.6|11019.9|11019.3|11020.4|11019.6|11019.1|11018.5|81
1723836600000|2024-08-16 19:30:00|11020|11019.4|11020.3|11019.4|11020.4|11019.7|11019.7|11019|102
1723836900000|2024-08-16 19:35:00|11020.2|11019.3|11021.4|11020.5|11022|11021.1|11020.1|11019.2|109
1723837200000|2024-08-16 19:40:00|11021.7|11020.8|11022.4|11021.5|11023|11022.1|11021.4|11020.5|127
1723837500000|2024-08-16 19:45:00|11022.3|11021.4|11023.1|11022.2|11023.4|11022.5|11022.3|11021.4|112
1723837800000|2024-08-16 19:50:00|11023.2|11022.3|11024|11023.1|11024|11023.2|11022.8|11022.2|75
1723838100000|2024-08-16 19:55:00|11023.8|11022.9|11024.9|11024|11025.3|11024.4|11023.5|11022.7|106
1723838400000|2024-08-16 20:00:00|11024.7|11024.1|11024.7|11023.8|11025.6|11024.7|11024.6|11023.7|97
1723838700000|2024-08-16 20:05:00|11024.6|11023.7|11023.6|11022.7|11025.5|11024.6|11023.6|11022.7|61
1723839000000|2024-08-16 20:10:00|11023.3|11022.4|11024.1|11023.2|11025.6|11024.7|11023.1|11022.2|91
1723839300000|2024-08-16 20:15:00|11024|11023.1|11022.7|11021.8|11024.1|11023.2|11022.7|11021.8|83
1723839600000|2024-08-16 20:20:00|11022.8|11021.9|11023.2|11022.3|11023.2|11022.3|11022.7|11021.8|42
1723839900000|2024-08-16 20:25:00|11023.3|11022.4|11023|11022.1|11023.6|11022.7|11023|11022.1|56
1723840200000|2024-08-16 20:30:00|11023.1|11022.2|11023.3|11022.4|11024.9|11024|11023.1|11022.2|108
1723840500000|2024-08-16 20:35:00|11023.4|11022.5|11023.7|11022.8|11024|11023.1|11023.3|11022.4|47
1723840800000|2024-08-16 20:40:00|11023.6|11022.7|11023.5|11022.6|11024.9|11024|11023.4|11022.5|52
1723841100000|2024-08-16 20:45:00|11023.6|11022.7|11026.9|11026|11026.9|11026|11023.6|11022.7|99
1723841400000|2024-08-16 20:50:00|11026.7|11025.8|11027.2|11026.3|11030.2|11029.3|11026.4|11025.5|134
1723841700000|2024-08-16 20:55:00|11027.5|11026|11030.8|11024.2|11031.6|11028.9|11027.4|11023.7|217
1724011200000|2024-08-18 20:00:00|11033.7|11023.2|11033.4|11022.9|11033.7|11023.2|11033.4|11022.9|3
1724011500000|2024-08-18 20:05:00|11033.5|11023|11033.5|11023|11033.5|11023|11033.5|11023|1
1724011800000|2024-08-18 20:10:00|11033.6|11023.1|11033.7|11023.1|11033.7|11023.1|11033.6|11023.1|2
1724012100000|2024-08-18 20:15:00|11033.5|11023|11033.2|11022.6|11033.5|11023|11033|11022.5|4
1724012400000|2024-08-18 20:20:00|11032.7|11022.2|11033.4|11022.9|11033.4|11022.9|11032.7|11022.2|3
1724012700000|2024-08-18 20:25:00|11033|11022.5|11029.7|11019.1|11033.2|11022.7|11029.3|11018.6|12
1724013000000|2024-08-18 20:30:00|11031.4|11020.9|11033.4|11022.9|11033.4|11022.9|11029.1|11018.6|14
1724013300000|2024-08-18 20:35:00|11033.5|11023|11033.5|11023|11033.5|11023|11033.5|11023|1
1724013900000|2024-08-18 20:45:00|11029.9|11028|11029.9|11028|11029.9|11028|11029.9|11028|1
1724014200000|2024-08-18 20:50:00|11030.6|11025.6|11033.6|11022.4|11033.6|11028|11029.9|11022.4|5
1724014500000|2024-08-18 20:55:00|11033.9|11022.1|11032.5|11024.9|11033.9|11027.9|11030.2|11022.1|11
1724014800000|2024-08-18 21:00:00|11032.6|11025|11028.9|11025.4|11032.6|11028.6|11028.9|11024.5|37
1724015100000|2024-08-18 21:05:00|11029.1|11025.2|11029.4|11022.8|11030.5|11026.1|11026.5|11019.9|64
1724015400000|2024-08-18 21:10:00|11029.3|11022.7|11028.7|11022.8|11029.5|11023.7|11027.8|11022.4|63
1724015700000|2024-08-18 21:15:00|11027.6|11023.4|11026.1|11019.5|11028.5|11024.6|11025.9|11019.3|31
1724016000000|2024-08-18 21:20:00|11025.3|11018.7|11027.3|11022.3|11027.9|11022.7|11025.2|11018.6|53
1724016300000|2024-08-18 21:25:00|11027.5|11022|11027.7|11022.5|11027.8|11023.4|11027.3|11020.8|58
1724016600000|2024-08-18 21:30:00|11027.6|11022.6|11027.3|11023.1|11027.7|11023.3|11027|11021.9|38
1724016900000|2024-08-18 21:35:00|11027.4|11022.8|11027.4|11022.4|11027.6|11023.1|11026.9|11020.9|31
1724017200000|2024-08-18 21:40:00|11027.2|11022.2|11028|11022.5|11028.7|11022.5|11026.8|11020.2|31
1724017500000|2024-08-18 21:45:00|11027.8|11022.9|11028.1|11024|11028.7|11024.2|11027.5|11022.3|36
1724017800000|2024-08-18 21:50:00|11028.2|11023.9|11028.3|11022.7|11028.9|11024.1|11027.7|11021.1|33
1724018100000|2024-08-18 21:55:00|11028.1|11022.8|11027.7|11021.1|11028.7|11022.8|11026.7|11020.1|42
1724018400000|2024-08-18 22:00:00|11026.9|11020.3|11033.8|11031.6|11035.2|11032.9|11026.6|11020|254
1724018700000|2024-08-18 22:05:00|11033.5|11031.9|11032.2|11031|11035.1|11033.7|11031.4|11030.1|93
1724019000000|2024-08-18 22:10:00|11032.1|11030.6|11030.7|11029.8|11032.3|11031.3|11030.6|11029.7|44
1724019300000|2024-08-18 22:15:00|11030.8|11029.9|11027.5|11026.6|11030.8|11029.9|11027.5|11026.3|89
1724019600000|2024-08-18 22:20:00|11027.6|11026.5|11026.3|11025.4|11027.6|11026.7|11026.1|11025.2|94
1724019900000|2024-08-18 22:25:00|11026.2|11025.3|11026.1|11025.2|11026.8|11025.9|11025.7|11024.8|83
1724020200000|2024-08-18 22:30:00|11026|11025.1|11027.3|11026.4|11027.7|11026.8|11025.7|11024.8|83
1724020500000|2024-08-18 22:35:00|11026.8|11025.9|11026.5|11025.6|11027.4|11026.5|11026.4|11025.5|73
1724020800000|2024-08-18 22:40:00|11026.4|11025.5|11025|11024.1|11026.5|11025.6|11025|11024.1|83
1724021100000|2024-08-18 22:45:00|11024.9|11024|11026.1|11025.2|11027.3|11026.4|11024.9|11024|63
1724021400000|2024-08-18 22:50:00|11025.9|11025|11025.3|11024.4|11026.4|11025.5|11025.2|11024.3|70
1724021700000|2024-08-18 22:55:00|11025.5|11024.6|11025.7|11024.8|11025.9|11025|11025.2|11024.3|46
1724022000000|2024-08-18 23:00:00|11025.8|11024.9|11025.5|11024.9|11026.5|11025.9|11025.3|11024.5|71
1724022300000|2024-08-18 23:05:00|11025.6|11025|11024.4|11023.5|11025.7|11025.1|11024.4|11023.5|49
1724022600000|2024-08-18 23:10:00|11024.3|11023.7|11024.4|11023.5|11024.6|11023.8|11023.8|11022.9|62
1724022900000|2024-08-18 23:15:00|11024.3|11023.4|11024.8|11023.9|11025.8|11024.9|11024.3|11023.4|53
1724023200000|2024-08-18 23:20:00|11024.6|11024|11023.7|11023.1|11025|11024.1|11023.7|11022.9|41
1724023500000|2024-08-18 23:25:00|11023.9|11023|11023.8|11022.9|11023.9|11023|11023.4|11022.5|29
1724023800000|2024-08-18 23:30:00|11023.7|11022.8|11023.9|11023|11024|11023.1|11023.5|11022.6|40
1724024100000|2024-08-18 23:35:00|11023.8|11022.9|11023.7|11022.8|11023.9|11023|11023.7|11022.8|68
1724024400000|2024-08-18 23:40:00|11023.8|11022.9|11023.7|11022.8|11023.9|11023|11023.3|11022.4|79
1724024700000|2024-08-18 23:45:00|11023.6|11022.7|11025.3|11024.4|11026.3|11025.4|11023.6|11022.7|56
1724025000000|2024-08-18 23:50:00|11025.2|11024.3|11025.3|11024.4|11026.5|11025.6|11024.8|11023.9|81
1724025300000|2024-08-18 23:55:00|11025.2|11024.3|11025.2|11024.3|11025.3|11024.4|11024.4|11023.5|63
1724025600000|2024-08-19 00:00:00|11025.1|11024.2|11024.8|11024.2|11026.9|11026.1|11023.6|11022.9|148
1724025900000|2024-08-19 00:05:00|11024.7|11024.1|11025.5|11024.9|11026.4|11025.5|11023.7|11022.9|129
1724026200000|2024-08-19 00:10:00|11025.7|11025.1|11026.6|11025.7|11026.7|11026.1|11025.2|11024.5|112
1724026500000|2024-08-19 00:15:00|11026.5|11025.6|11027.3|11026.4|11027.8|11026.9|11026.2|11025.3|119
1724026800000|2024-08-19 00:20:00|11027.4|11026.5|11026.6|11025.7|11027.5|11026.6|11026.2|11025.6|118
1724027100000|2024-08-19 00:25:00|11026.7|11025.8|11024.8|11024.2|11026.8|11026|11024.3|11023.4|83
1724027400000|2024-08-19 00:30:00|11024.9|11024|11026.3|11025.4|11027|11026.1|11024.9|11024|106
1724027700000|2024-08-19 00:35:00|11026.4|11025.5|11029.7|11028.8|11030.1|11029.2|11026.3|11025.4|135
1724028000000|2024-08-19 00:40:00|11029.5|11028.6|11030.6|11029.7|11030.9|11030|11028.8|11027.9|92
1724028300000|2024-08-19 00:45:00|11030.7|11029.8|11031|11030.1|11031.3|11030.4|11030.1|11029.3|96
1724028600000|2024-08-19 00:50:00|11030.9|11030|11032|11031.1|11036.7|11035.8|11030.8|11029.9|221
1724028900000|2024-08-19 00:55:00|11031.8|11030.9|11030.8|11029.9|11033.1|11032.2|11030.7|11029.8|171
1724029200000|2024-08-19 01:00:00|11030.7|11029.8|11030.3|11029.4|11030.9|11030|11029.3|11028.4|122
1724029500000|2024-08-19 01:05:00|11030.4|11029.5|11029.5|11028.6|11030.9|11030|11029.2|11028.3|103
1724029800000|2024-08-19 01:10:00|11029.6|11028.7|11028.5|11027.6|11029.8|11028.9|11028.3|11027.4|131
1724030100000|2024-08-19 01:15:00|11028.4|11027.5|11028.8|11027.9|11029.1|11028.2|11027.9|11027.3|91
1724030400000|2024-08-19 01:20:00|11028.6|11027.7|11029.2|11028.3|11029.4|11028.5|11028.4|11027.5|122
1724030700000|2024-08-19 01:25:00|11029.3|11028.4|11031.4|11030.5|11031.9|11031|11028.8|11027.9|98
1724031000000|2024-08-19 01:30:00|11031.6|11030.7|11033.1|11032.5|11033.8|11033|11031.1|11030.5|176
1724031300000|2024-08-19 01:35:00|11033.2|11032.6|11031.8|11030.9|11033.8|11033.2|11031|11030.1|121
1724031600000|2024-08-19 01:40:00|11031.9|11031|11030.1|11029.5|11032.2|11031.5|11030.1|11029.5|96
1724031900000|2024-08-19 01:45:00|11029.9|11029.3|11031|11030.4|11031.2|11030.6|11029|11028.4|89
1724032200000|2024-08-19 01:50:00|11031.1|11030.5|11030.8|11030.2|11032.9|11032|11030.6|11029.9|94
1724032500000|2024-08-19 01:55:00|11031.3|11030.4|11031.3|11030.7|11032|11031.3|11031.2|11030.4|74
1724032800000|2024-08-19 02:00:00|11031.5|11030.6|11031.3|11030.7|11031.7|11030.8|11030.8|11029.9|84
1724033100000|2024-08-19 02:05:00|11031.4|11030.8|11031.5|11030.9|11031.8|11031.1|11030.4|11029.7|57
1724033400000|2024-08-19 02:10:00|11031.7|11030.8|11030.9|11030.3|11031.7|11030.8|11030.4|11029.8|65
1724033700000|2024-08-19 02:15:00|11030.8|11030.2|11030.4|11029.8|11030.9|11030.3|11030.2|11029.6|29
1724034000000|2024-08-19 02:20:00|11030.6|11030|11031.4|11030.8|11031.4|11030.8|11030.5|11029.8|52
1724034300000|2024-08-19 02:25:00|11031.2|11030.6|11030.5|11029.9|11031.2|11030.6|11030.4|11029.7|27
1724034600000|2024-08-19 02:30:00|11030.4|11029.8|11030.5|11029.9|11030.6|11030|11029.2|11028.6|63
1724034900000|2024-08-19 02:35:00|11030.6|11030|11030.2|11029.3|11030.8|11030|11029.8|11028.9|45
1724035200000|2024-08-19 02:40:00|11030|11029.4|11030.6|11029.7|11030.7|11029.8|11029.4|11028.5|36
1724035500000|2024-08-19 02:45:00|11030.7|11029.8|11030.7|11029.8|11030.9|11030|11030.2|11029.3|87
1724035800000|2024-08-19 02:50:00|11030.6|11029.7|11031.6|11031|11031.9|11031|11030.1|11029.2|72
1724036100000|2024-08-19 02:55:00|11031.8|11030.9|11031.2|11030.3|11032.3|11031.6|11031.2|11030.3|61
1724036400000|2024-08-19 03:00:00|11031.3|11030.4|11031.6|11031|11031.8|11031.1|11030.5|11029.8|61
1724036700000|2024-08-19 03:05:00|11031.7|11031.1|11035.2|11034.3|11035.2|11034.3|11031.6|11030.9|108
1724037000000|2024-08-19 03:10:00|11035.1|11034.2|11038.2|11037.3|11038.2|11037.4|11034.8|11033.9|181
1724037300000|2024-08-19 03:15:00|11038.1|11037.2|11039.9|11039.3|11039.9|11039.3|11037.6|11037|146
1724037600000|2024-08-19 03:20:00|11039.2|11038.6|11038.1|11037.5|11039.5|11038.9|11037.7|11037.1|86
1724037900000|2024-08-19 03:25:00|11038|11037.4|11037.2|11036.3|11038.5|11037.9|11036.7|11035.8|76
1724038200000|2024-08-19 03:30:00|11037.3|11036.6|11038.3|11037.7|11038.7|11038|11037.3|11036.6|82
1724038500000|2024-08-19 03:35:00|11038.4|11037.8|11040.3|11039.7|11040.7|11040.1|11038.2|11037.6|153
1724038800000|2024-08-19 03:40:00|11040.2|11039.6|11040.2|11039.6|11040.6|11040|11039.4|11038.8|170
1724039100000|2024-08-19 03:45:00|11040|11039.4|11039.6|11039|11040.6|11039.8|11039.3|11038.7|122
1724039400000|2024-08-19 03:50:00|11039.7|11039.1|11039.7|11039.1|11040.1|11039.5|11039.1|11038.5|57
1724039700000|2024-08-19 03:55:00|11039.6|11039|11039.3|11038.7|11039.8|11039.1|11038.6|11037.9|80
1724040000000|2024-08-19 04:00:00|11039.4|11038.8|11038.9|11038.3|11039.5|11038.8|11037|11036.2|109
1724040300000|2024-08-19 04:05:00|11038.8|11038.2|11040.2|11039.6|11040.4|11039.8|11038.1|11037.5|132
1724040600000|2024-08-19 04:10:00|11040.1|11039.5|11040.3|11039.4|11040.5|11039.8|11040|11039.2|68
1724040900000|2024-08-19 04:15:00|11040.2|11039.3|11040.2|11039.6|11040.3|11039.6|11039.5|11038.8|41
1724041200000|2024-08-19 04:20:00|11040.1|11039.5|11039.9|11039|11040.4|11039.8|11039.2|11038.6|56
1724041500000|2024-08-19 04:25:00|11040|11039.1|11039.2|11038.6|11040.4|11039.5|11038.8|11038.2|70
1724041800000|2024-08-19 04:30:00|11039.4|11038.8|11039.2|11038.6|11039.5|11038.9|11038.3|11037.7|104
1724042100000|2024-08-19 04:35:00|11039.4|11038.8|11040.7|11039.8|11041|11040.1|11039.1|11038.2|124
1724042400000|2024-08-19 04:40:00|11040.8|11039.9|11040.7|11039.8|11041.1|11040.3|11040.3|11039.4|121
1724042700000|2024-08-19 04:45:00|11040.6|11039.7|11041.5|11040.9|11042.2|11041.3|11040.4|11039.7|115
1724043000000|2024-08-19 04:50:00|11041.3|11040.7|11041|11040.4|11041.4|11040.8|11040.1|11039.5|46
1724043300000|2024-08-19 04:55:00|11041.1|11040.5|11040|11039.4|11041.2|11040.6|11039.7|11039.1|41
1724043600000|2024-08-19 05:00:00|11040.1|11039.5|11042.1|11041.2|11042.1|11041.2|11040.1|11039.5|88
1724043900000|2024-08-19 05:05:00|11042|11041.1|11040.3|11039.7|11042|11041.3|11040.1|11039.5|75
1724044200000|2024-08-19 05:10:00|11040.2|11039.6|11040.9|11040.3|11041|11040.3|11040|11039.3|64
1724044500000|2024-08-19 05:15:00|11040.8|11040.2|11041.9|11041.3|11042|11041.4|11040.3|11039.7|101
1724044800000|2024-08-19 05:20:00|11042|11041.4|11042.1|11041.5|11044.1|11043.4|11041.8|11040.9|171
1724045100000|2024-08-19 05:25:00|11041.9|11041.3|11041.6|11040.7|11043|11042.2|11040.7|11040.1|131
1724045400000|2024-08-19 05:30:00|11041.8|11040.9|11044.2|11043.3|11044.3|11043.4|11041.5|11040.6|175
1724045700000|2024-08-19 05:35:00|11044.3|11043.4|11045.1|11044.2|11045.2|11044.3|11043.8|11042.9|127
1724046000000|2024-08-19 05:40:00|11045.2|11044.3|11048.4|11047.5|11048.4|11047.5|11044.2|11043.4|148
1724046300000|2024-08-19 05:45:00|11048.5|11047.6|11049.3|11048.4|11049.4|11048.5|11048.2|11047.3|121
1724046600000|2024-08-19 05:50:00|11049.4|11048.5|11048.6|11048|11049.6|11048.7|11047.9|11047|142
1724046900000|2024-08-19 05:55:00|11048.8|11047.9|11048|11047.1|11049.5|11048.6|11047.5|11046.6|209
1724047200000|2024-08-19 06:00:00|11048.2|11047.3|11049.5|11048.6|11050.2|11049.3|11045.4|11044.5|283
1724047500000|2024-08-19 06:05:00|11049.6|11048.7|11050.3|11049.4|11050.6|11049.9|11049.6|11048.7|161
1724047800000|2024-08-19 06:10:00|11050.4|11049.5|11049.1|11048.5|11050.6|11049.7|11048.9|11048.3|140
1724048100000|2024-08-19 06:15:00|11049|11048.4|11047.9|11047|11049.3|11048.7|11047.5|11046.7|175
1724048400000|2024-08-19 06:20:00|11047.8|11046.9|11046.1|11045.5|11048|11047.1|11045.5|11044.6|204
1724048700000|2024-08-19 06:25:00|11045.9|11045.3|11041.6|11041|11046.2|11045.6|11041.2|11040.4|248
1724049000000|2024-08-19 06:30:00|11041.8|11041.2|11044.9|11044|11044.9|11044.2|11041.2|11040.5|150
1724049300000|2024-08-19 06:35:00|11044.8|11043.9|11042.8|11042.2|11045|11044.4|11042.1|11041.2|169
1724049600000|2024-08-19 06:40:00|11042.9|11042.3|11045.4|11044.5|11046|11045.2|11042.8|11042.2|214
1724049900000|2024-08-19 06:45:00|11045.3|11044.4|11046.8|11045.9|11047.2|11046.6|11045.1|11044.4|170
1724050200000|2024-08-19 06:50:00|11046.7|11045.8|11045.4|11044.5|11047.7|11046.8|11045.2|11044.4|174
1724050500000|2024-08-19 06:55:00|11045.2|11044.3|11042.5|11041.9|11046.4|11045.8|11041.9|11041|200
1724050800000|2024-08-19 07:00:00|11042.2|11041.6|11042.5|11041.9|11043.4|11042.8|11041.3|11040.7|211
1724051100000|2024-08-19 07:05:00|11042.2|11041.6|11041.6|11041|11043|11042.4|11040.7|11039.9|246
1724051400000|2024-08-19 07:10:00|11041.5|11040.9|11042.1|11041.2|11042.9|11042.3|11040.9|11040.3|160
1724051700000|2024-08-19 07:15:00|11042.2|11041.3|11044.2|11043.3|11044.6|11043.9|11041.1|11040.3|170
1724052000000|2024-08-19 07:20:00|11044.3|11043.4|11043|11042.4|11045.9|11045.3|11043|11042.4|134
1724052300000|2024-08-19 07:25:00|11043.1|11042.5|11043.1|11042.5|11044.1|11043.5|11042.3|11041.7|193
1724052600000|2024-08-19 07:30:00|11043.2|11042.6|11043.1|11042.5|11043.3|11042.6|11041.5|11040.8|136
1724052900000|2024-08-19 07:35:00|11043|11042.4|11042.7|11041.8|11043.4|11042.8|11041.9|11041.2|160
1724053200000|2024-08-19 07:40:00|11042.8|11042.1|11041.6|11040.7|11043.5|11042.6|11041.3|11040.4|123
1724053500000|2024-08-19 07:45:00|11041.5|11040.6|11044.9|11044.3|11045|11044.4|11041.3|11040.5|103
1724053800000|2024-08-19 07:50:00|11045|11044.4|11046.3|11045.7|11047.7|11046.8|11044.6|11044|150
1724054100000|2024-08-19 07:55:00|11046.5|11045.9|11043.1|11042.5|11047.3|11046.6|11042.9|11042.3|176
1724054400000|2024-08-19 08:00:00|11043.2|11042.6|11044.6|11044|11045|11044.4|11041.6|11040.7|184
1724054700000|2024-08-19 08:05:00|11044.8|11044.2|11045.5|11044.9|11045.7|11045.1|11044.1|11043.5|160
1724055000000|2024-08-19 08:10:00|11045.6|11045|11046.8|11046.2|11047.6|11047|11045.5|11044.9|119
1724055300000|2024-08-19 08:15:00|11046.7|11046.1|11049|11048.4|11049|11048.4|11046|11045.4|149
1724055600000|2024-08-19 08:20:00|11048.9|11048.3|11049.1|11048.5|11051|11050.1|11048.9|11048.3|168
1724055900000|2024-08-19 08:25:00|11049.2|11048.3|11048.9|11048|11049.5|11048.7|11047.2|11046.6|158
1724056200000|2024-08-19 08:30:00|11048.8|11047.9|11044.6|11044|11049.4|11048.7|11044.5|11043.9|125
1724056500000|2024-08-19 08:35:00|11044.7|11044.1|11041.7|11040.8|11044.9|11044.1|11041.3|11040.4|166
1724056800000|2024-08-19 08:40:00|11041.8|11040.9|11039.2|11038.6|11042.4|11041.5|11037.3|11036.4|239
1724057100000|2024-08-19 08:45:00|11039.3|11038.7|11037.9|11037.3|11040.3|11039.7|11036.9|11036.3|179
1724057400000|2024-08-19 08:50:00|11038|11037.4|11038.7|11037.8|11039.2|11038.3|11036|11035.2|189
1724057700000|2024-08-19 08:55:00|11038.8|11037.9|11037.5|11036.9|11039.7|11038.8|11037.4|11036.8|166
1724058000000|2024-08-19 09:00:00|11037.4|11036.8|11037.6|11037|11040.4|11039.8|11037|11036.4|153
1724058300000|2024-08-19 09:05:00|11037.7|11036.8|11037.3|11036.7|11038.3|11037.7|11037.1|11036.3|162
1724058600000|2024-08-19 09:10:00|11037.2|11036.6|11037.4|11036.8|11038|11037.4|11036.3|11035.4|127
1724058900000|2024-08-19 09:15:00|11037.5|11036.9|11037.7|11037.1|11038.1|11037.5|11035.9|11035.3|151
1724059200000|2024-08-19 09:20:00|11037.6|11037|11036.1|11035.5|11038.4|11037.6|11036.1|11035.5|148
1724059500000|2024-08-19 09:25:00|11036.3|11035.4|11038.2|11037.6|11038.5|11037.9|11035.6|11035|137
1724059800000|2024-08-19 09:30:00|11038.3|11037.7|11040.2|11039.6|11040.4|11039.7|11038|11037.2|127
1724060100000|2024-08-19 09:35:00|11040.1|11039.5|11041|11040.4|11041.1|11040.4|11039.8|11039.2|100
1724060400000|2024-08-19 09:40:00|11041.3|11040.7|11039.9|11039.3|11041.8|11040.9|11038.2|11037.4|142
1724060700000|2024-08-19 09:45:00|11040|11039.4|11039.5|11038.6|11040.1|11039.5|11038.8|11037.9|125
1724061000000|2024-08-19 09:50:00|11039.2|11038.3|11038.1|11037.5|11039.5|11038.8|11037.8|11037.1|93
1724061300000|2024-08-19 09:55:00|11038|11037.4|11035.4|11034.8|11038.3|11037.7|11034.9|11034.1|168
1724061600000|2024-08-19 10:00:00|11035.5|11034.9|11036.5|11035.9|11036.6|11036|11034.3|11033.5|137
1724061900000|2024-08-19 10:05:00|11036.4|11035.8|11035.9|11035|11036.5|11035.9|11034.8|11033.9|135
1724062200000|2024-08-19 10:10:00|11035.8|11034.9|11033.2|11032.6|11036|11035.1|11033.1|11032.5|166
1724062500000|2024-08-19 10:15:00|11033.1|11032.5|11033.6|11032.7|11033.9|11033|11031.5|11030.6|207
1724062800000|2024-08-19 10:20:00|11033.7|11032.8|11032.3|11031.4|11034.4|11033.5|11031.4|11030.5|176
1724063100000|2024-08-19 10:25:00|11032.4|11031.5|11033.2|11032.6|11034|11033.1|11031.6|11030.7|149
1724063400000|2024-08-19 10:30:00|11033.4|11032.8|11035.5|11034.9|11035.5|11034.9|11033.4|11032.8|129
1724063700000|2024-08-19 10:35:00|11035.6|11035|11037.3|11036.7|11037.5|11036.9|11035.2|11034.3|164
1724064000000|2024-08-19 10:40:00|11037.2|11036.6|11037|11036.4|11037.7|11036.9|11036.7|11036.1|160
1724064300000|2024-08-19 10:45:00|11036.9|11036.3|11036.4|11035.5|11037|11036.4|11035.9|11035.3|78
1724064600000|2024-08-19 10:50:00|11036.6|11035.7|11036.4|11035.8|11038.5|11037.9|11036.2|11035.4|116
1724064900000|2024-08-19 10:55:00|11036.3|11035.7|11037.2|11036.6|11037.3|11036.7|11035.4|11034.6|122
1724065200000|2024-08-19 11:00:00|11037|11036.4|11038.2|11037.6|11038.8|11038.2|11035.7|11035|136
1724065500000|2024-08-19 11:05:00|11038|11037.4|11035.7|11035.1|11038.1|11037.5|11035.7|11035.1|109
1724065800000|2024-08-19 11:10:00|11035.8|11035.2|11035.7|11035.1|11036.8|11036.2|11035|11034.4|134
1724066100000|2024-08-19 11:15:00|11035.9|11035|11035.6|11035|11036.8|11036.2|11035.4|11034.8|118
1724066400000|2024-08-19 11:20:00|11035.5|11034.9|11036.5|11035.9|11037|11036.4|11034|11033.4|144
1724066700000|2024-08-19 11:25:00|11036.4|11035.8|11035.9|11035.3|11038.3|11037.7|11035.5|11034.9|109
1724067000000|2024-08-19 11:30:00|11036.1|11035.2|11033.7|11032.8|11036.4|11035.5|11033.7|11032.8|160
1724067300000|2024-08-19 11:35:00|11033.6|11032.7|11033.8|11032.9|11035|11034.1|11033.1|11032.2|104
1724067600000|2024-08-19 11:40:00|11033.9|11033|11035.4|11034.8|11035.9|11035.3|11033.8|11032.9|106
1724067900000|2024-08-19 11:45:00|11035.3|11034.7|11039.6|11039|11040.3|11039.4|11035.3|11034.7|114
1724068200000|2024-08-19 11:50:00|11039.5|11038.9|11041.2|11040.6|11042.1|11041.5|11039.4|11038.8|118
1724068500000|2024-08-19 11:55:00|11041.3|11040.7|11042.6|11042|11044|11043.4|11041.1|11040.4|204
1724068800000|2024-08-19 12:00:00|11042.8|11042.2|11044.1|11043.5|11044.5|11043.9|11042.8|11042.2|173
1724069100000|2024-08-19 12:05:00|11044.2|11043.6|11041.1|11040.2|11044.6|11044|11041|11040.1|190
1724069400000|2024-08-19 12:10:00|11041|11040.1|11041.5|11040.9|11041.8|11040.9|11039.8|11039|169
1724069700000|2024-08-19 12:15:00|11041.4|11040.8|11041.6|11040.7|11042.4|11041.5|11041.1|11040.4|104
1724070000000|2024-08-19 12:20:00|11041.9|11041|11042.2|11041.3|11042.4|11041.5|11041.2|11040.3|130
1724070300000|2024-08-19 12:25:00|11042.1|11041.2|11038.3|11037.7|11042.5|11041.6|11038.3|11037.7|165
1724070600000|2024-08-19 12:30:00|11038.2|11037.6|11036.5|11035.6|11038.5|11037.9|11036.5|11035.6|192
1724070900000|2024-08-19 12:35:00|11036.6|11035.7|11036.4|11035.5|11037.6|11036.7|11035.1|11034.2|170
1724071200000|2024-08-19 12:40:00|11036.5|11035.6|11036.8|11036.2|11037.4|11036.5|11034.9|11034.3|162
1724071500000|2024-08-19 12:45:00|11036.9|11036.3|11039|11038.4|11040.3|11039.7|11036.3|11035.7|149
1724071800000|2024-08-19 12:50:00|11039.1|11038.5|11036.8|11035.9|11039.4|11038.8|11036|11035.1|144
1724072100000|2024-08-19 12:55:00|11036.9|11036|11039.2|11038.6|11039.4|11038.8|11036.9|11036|158
1724072400000|2024-08-19 13:00:00|11039|11038.4|11035.2|11034.3|11039.3|11038.6|11034.6|11033.7|263
1724072700000|2024-08-19 13:05:00|11035.1|11034.2|11032.2|11031.3|11035.2|11034.3|11031|11030.1|259
1724073000000|2024-08-19 13:10:00|11032.4|11031.5|11034.5|11033.9|11034.5|11033.9|11030.6|11029.7|270
1724073300000|2024-08-19 13:15:00|11034.4|11033.8|11037.1|11036.5|11037.5|11036.9|11033.9|11033.3|245
1724073600000|2024-08-19 13:20:00|11037|11036.4|11037.7|11036.8|11038.8|11038.1|11036|11035.4|205
1724073900000|2024-08-19 13:25:00|11037.8|11036.9|11034.9|11034.3|11037.8|11036.9|11033.8|11033.2|173
1724074200000|2024-08-19 13:30:00|11035|11034.4|11034.4|11033.8|11035.7|11034.9|11033.5|11032.7|182
1724074500000|2024-08-19 13:35:00|11034.3|11033.7|11033|11032.1|11034.5|11033.9|11032.3|11031.7|152
1724074800000|2024-08-19 13:40:00|11033.1|11032.2|11034.1|11033.2|11034.6|11033.8|11032.1|11031.5|182
1724075100000|2024-08-19 13:45:00|11034.2|11033.3|11037.8|11036.9|11038.4|11037.8|11034|11033.1|222
1724075400000|2024-08-19 13:50:00|11037.7|11036.8|11040.2|11039.3|11040.2|11039.3|11036.7|11036.1|175
1724075700000|2024-08-19 13:55:00|11040.3|11039.4|11044.9|11044|11045|11044.1|11039.1|11038.2|201
1724076000000|2024-08-19 14:00:00|11044.8|11043.9|11047.5|11046.6|11047.8|11046.9|11043.4|11042.5|211
1724076300000|2024-08-19 14:05:00|11047.6|11046.7|11054.1|11053.2|11054.1|11053.2|11046.7|11045.8|283
1724076600000|2024-08-19 14:10:00|11053.8|11053|11053.8|11053.2|11054.8|11054.2|11052.1|11051.5|338
1724076900000|2024-08-19 14:15:00|11053.7|11053.1|11051.1|11050.2|11054|11053.4|11049.3|11048.4|337
1724077200000|2024-08-19 14:20:00|11051.2|11050.3|11056.8|11056.2|11057|11056.4|11048.6|11047.7|324
1724077500000|2024-08-19 14:25:00|11056.7|11056.1|11059.8|11058.9|11060.1|11059.2|11054.6|11053.7|400
1724077800000|2024-08-19 14:30:00|11059.9|11059|11070.4|11069.5|11070.6|11069.7|11059.2|11058.4|550
1724078100000|2024-08-19 14:35:00|11070.3|11069.4|11068.3|11067.4|11073.1|11072.5|11066.6|11065.7|571
1724078400000|2024-08-19 14:40:00|11068.4|11067.5|11069.5|11068.9|11070.6|11069.7|11067.6|11066.9|308
1724078700000|2024-08-19 14:45:00|11069.3|11068.7|11072.6|11072|11072.9|11072.3|11069.2|11068.6|320
1724079000000|2024-08-19 14:50:00|11072.8|11071.9|11065.9|11065|11073.9|11073.3|11065.8|11064.9|539
1724079300000|2024-08-19 14:55:00|11066|11065.3|11066|11065.1|11067.6|11067|11064.7|11064|371
1724079600000|2024-08-19 15:00:00|11065.9|11065|11065.6|11065|11066.5|11065.9|11063.5|11062.7|374
1724079900000|2024-08-19 15:05:00|11065.7|11065.1|11067.1|11066.2|11067.1|11066.2|11064.8|11064|227
1724080200000|2024-08-19 15:10:00|11067|11066.1|11067.9|11067|11069.7|11068.9|11065.9|11065.3|276
1724080500000|2024-08-19 15:15:00|11068|11067.1|11065.4|11064.8|11068.5|11067.6|11065.1|11064.4|230
1724080800000|2024-08-19 15:20:00|11065.3|11064.7|11060.6|11060|11065.5|11064.9|11060.6|11060|176
1724081100000|2024-08-19 15:25:00|11060.8|11060.2|11063|11062.1|11065.1|11064.5|11060.1|11059.5|224
1724081400000|2024-08-19 15:30:00|11062.9|11062|11066.3|11065.4|11067|11066.4|11062.2|11061.5|231
1724081700000|2024-08-19 15:35:00|11066.5|11065.6|11065.5|11064.9|11067.2|11066.3|11065.1|11064.3|198
1724082000000|2024-08-19 15:40:00|11065.6|11065|11063.8|11063.2|11065.7|11065|11062.4|11061.6|212
1724082300000|2024-08-19 15:45:00|11063.7|11063.1|11068|11067.4|11068.9|11068.3|11063.6|11063|215
1724082600000|2024-08-19 15:50:00|11068.1|11067.5|11071.7|11071.1|11072.2|11071.6|11068|11067.4|160
1724082900000|2024-08-19 15:55:00|11072|11071.4|11069.5|11068.9|11072.5|11071.9|11069.4|11068.8|297
1724083200000|2024-08-19 16:00:00|11069.7|11068.8|11070.8|11069.9|11071.3|11070.4|11069.3|11068.4|201
1724083500000|2024-08-19 16:05:00|11070.9|11070|11069.9|11069.3|11072.3|11071.4|11069.7|11068.8|198
1724083800000|2024-08-19 16:10:00|11070|11069.4|11071.6|11070.7|11072.7|11071.8|11069.9|11069.1|145
1724084100000|2024-08-19 16:15:00|11071.5|11070.6|11068.6|11067.7|11071.9|11071|11068.5|11067.6|103
1724084400000|2024-08-19 16:20:00|11068.5|11067.6|11069.1|11068.2|11069.7|11068.8|11067.7|11066.8|114
1724084700000|2024-08-19 16:25:00|11069.2|11068.3|11070.7|11069.8|11070.9|11070|11069.1|11068.2|127
1724085000000|2024-08-19 16:30:00|11070.6|11070|11071.6|11070.7|11072.8|11072.1|11070.1|11069.5|119
1724085300000|2024-08-19 16:35:00|11071.7|11070.8|11069.5|11068.6|11071.7|11070.8|11069.5|11068.6|101
1724085600000|2024-08-19 16:40:00|11069.6|11068.7|11071.1|11070.5|11071.5|11070.9|11069.5|11068.6|94
1724085900000|2024-08-19 16:45:00|11071.2|11070.6|11071.4|11070.5|11072.2|11071.5|11070.9|11070.3|72
1724086200000|2024-08-19 16:50:00|11071.5|11070.6|11073.7|11072.8|11074.4|11073.8|11071.5|11070.6|143
1724086500000|2024-08-19 16:55:00|11073.5|11072.6|11074|11073.4|11074.3|11073.4|11072.9|11072|149
1724086800000|2024-08-19 17:00:00|11074.1|11073.2|11073.8|11072.9|11074.3|11073.6|11073.1|11072.2|117
1724087100000|2024-08-19 17:05:00|11073.9|11073|11071.6|11070.7|11073.9|11073|11071.3|11070.4|89
1724087400000|2024-08-19 17:10:00|11071.7|11070.8|11073.4|11072.5|11073.8|11073.2|11071.6|11070.7|118
1724087700000|2024-08-19 17:15:00|11073.3|11072.4|11072.5|11071.6|11073.4|11072.8|11072.4|11071.5|85
1724088000000|2024-08-19 17:20:00|11072.8|11071.9|11072.3|11071.4|11073.3|11072.5|11071.6|11071|93
1724088300000|2024-08-19 17:25:00|11072.4|11071.5|11071.5|11070.6|11072.9|11072|11071.3|11070.4|69
1724088600000|2024-08-19 17:30:00|11071.6|11070.7|11071.8|11070.9|11072.4|11071.8|11070.9|11070|73
1724088900000|2024-08-19 17:35:00|11071.6|11071|11072.6|11071.7|11072.8|11071.9|11071|11070.1|89
1724089200000|2024-08-19 17:40:00|11073|11072.1|11075.3|11074.7|11075.6|11074.9|11072.4|11071.5|78
1724089500000|2024-08-19 17:45:00|11075.4|11074.8|11075.3|11074.7|11075.6|11074.9|11074.9|11074.3|70
1724089800000|2024-08-19 17:50:00|11074.9|11074.3|11075.3|11074.4|11075.5|11074.7|11074.7|11073.8|65
1724090100000|2024-08-19 17:55:00|11075.6|11074.7|11077.4|11076.5|11077.4|11076.5|11075|11074.4|98
1724090400000|2024-08-19 18:00:00|11077.3|11076.4|11077.8|11076.9|11079|11078.4|11076.9|11076|125
1724090700000|2024-08-19 18:05:00|11077.9|11077|11079.2|11078.3|11080.4|11079.7|11077.9|11077|155
1724091000000|2024-08-19 18:10:00|11079.3|11078.4|11079.9|11079|11080.8|11079.9|11079.2|11078.3|138
1724091300000|2024-08-19 18:15:00|11079.8|11078.9|11082|11081.1|11082.2|11081.3|11079.4|11078.5|147
1724091600000|2024-08-19 18:20:00|11081.9|11081|11083.6|11082.7|11084.1|11083.2|11081.1|11080.2|169
1724091900000|2024-08-19 18:25:00|11083.7|11082.8|11084.1|11083.2|11084.1|11083.4|11083|11082.2|137
1724092200000|2024-08-19 18:30:00|11084|11083.4|11084.6|11084|11085.1|11084.4|11083.7|11083.1|113
1724092500000|2024-08-19 18:35:00|11084.8|11084.2|11084.5|11083.6|11085.5|11084.7|11084.4|11083.6|97
1724092800000|2024-08-19 18:40:00|11084.3|11083.4|11083.5|11082.9|11085.2|11084.6|11083.1|11082.5|90
1724093100000|2024-08-19 18:45:00|11083.6|11083|11081.9|11081.3|11084|11083.4|11081.2|11080.6|147
1724093400000|2024-08-19 18:50:00|11082|11081.4|11082.2|11081.6|11082.4|11081.8|11081.5|11080.6|103
1724093700000|2024-08-19 18:55:00|11082.4|11081.5|11082|11081.1|11083.4|11082.6|11081.7|11080.9|145
1724094000000|2024-08-19 19:00:00|11081.8|11081.2|11081|11080.4|11081.8|11081.2|11079.2|11078.6|133
1724094300000|2024-08-19 19:05:00|11081.1|11080.5|11081.9|11081.3|11082.3|11081.7|11080.7|11080.1|83
1724094600000|2024-08-19 19:10:00|11082|11081.4|11083|11082.4|11083.4|11082.8|11081.9|11081.3|68
1724094900000|2024-08-19 19:15:00|11082.9|11082.3|11084.2|11083.6|11084.2|11083.6|11082.9|11082.3|101
1724095200000|2024-08-19 19:20:00|11084.3|11083.7|11085.9|11085.3|11086.2|11085.6|11084.3|11083.7|73
1724095500000|2024-08-19 19:25:00|11085.8|11085.2|11085.6|11085|11086.1|11085.5|11085|11084.4|76
1724095800000|2024-08-19 19:30:00|11085.8|11084.9|11083.9|11083|11085.8|11084.9|11083.9|11083|114
1724096100000|2024-08-19 19:35:00|11083.8|11083.2|11083.7|11083.1|11084.1|11083.5|11082.8|11082.2|80
1724096400000|2024-08-19 19:40:00|11083.8|11083.2|11084.6|11083.7|11085|11084.2|11083.6|11083|94
1724096700000|2024-08-19 19:45:00|11085|11084.1|11085.6|11084.7|11086.8|11085.9|11084.9|11084|127
1724097000000|2024-08-19 19:50:00|11085.7|11084.8|11085.9|11085|11085.9|11085|11084.5|11083.9|119
1724097300000|2024-08-19 19:55:00|11085.8|11084.9|11084.2|11083.3|11085.8|11085|11083.2|11082.6|127
1724097600000|2024-08-19 20:00:00|11083.9|11083.6|11083|11082.4|11084.4|11083.7|11082.2|11081.4|87
1724097900000|2024-08-19 20:05:00|11082.9|11082.3|11084|11083.1|11084|11083.2|11082.9|11082.2|43
1724098200000|2024-08-19 20:10:00|11084.1|11083.2|11084.6|11083.7|11084.8|11083.9|11083.9|11083|42
1724098500000|2024-08-19 20:15:00|11084.7|11083.8|11084.1|11083.2|11085|11084.1|11084|11083.1|46
1724098800000|2024-08-19 20:20:00|11084.2|11083.3|11083.7|11082.8|11084.3|11083.4|11083.6|11082.7|52
1724099100000|2024-08-19 20:25:00|11083.5|11082.6|11083.2|11082.3|11083.5|11082.6|11082.1|11081.2|60
1724099400000|2024-08-19 20:30:00|11083.1|11082.2|11084.1|11083.2|11084.4|11083.5|11082.9|11082|45
1724099700000|2024-08-19 20:35:00|11084|11083.1|11084.1|11083.2|11084.3|11083.4|11083.5|11082.6|50
1724100000000|2024-08-19 20:40:00|11084|11083.1|11085.2|11084.3|11086.1|11085.2|11084|11083.1|77
1724100300000|2024-08-19 20:45:00|11085|11084.1|11085.5|11084.6|11086.5|11085.6|11084.8|11083.9|50
1724100600000|2024-08-19 20:50:00|11085.6|11084.7|11085.4|11084.5|11085.8|11084.9|11084.7|11083.8|46
1724100900000|2024-08-19 20:55:00|11085.7|11084.2|11087.4|11083|11087.9|11085.6|11085.5|11083|100
1724101200000|2024-08-19 21:00:00|11087|11080.4|11085.9|11079.3|11087.7|11081.1|11085.7|11079.1|46
1724101500000|2024-08-19 21:05:00|11086|11079.4|11088.6|11082|11088.7|11082.1|11085.9|11079.3|24
1724101800000|2024-08-19 21:10:00|11088.7|11082.1|11087.3|11083|11089.2|11083|11087.3|11081.8|19
1724102100000|2024-08-19 21:15:00|11087.2|11082.8|11088.1|11082.5|11088.1|11082.9|11087.2|11082.3|16
1724102400000|2024-08-19 21:20:00|11088|11082.4|11087.9|11082.6|11088|11082.6|11087.9|11082.4|4
1724102700000|2024-08-19 21:25:00|11087.2|11083.2|11088.2|11082.3|11088.2|11083.2|11087.2|11082.3|5
1724103000000|2024-08-19 21:30:00|11088.1|11082.4|11087.4|11082.8|11088.2|11083|11087.4|11082.3|15
1724103300000|2024-08-19 21:35:00|11087.3|11082.3|11086.3|11080.8|11087.4|11082.5|11086.1|11079.6|31
1724103600000|2024-08-19 21:40:00|11086.2|11080.9|11085.7|11080.8|11086.3|11081|11085.7|11080.7|16
1724103900000|2024-08-19 21:45:00|11085.8|11080.9|11085.2|11081|11085.8|11081|11085.2|11080.7|14
1724104200000|2024-08-19 21:50:00|11085.4|11080.8|11084.6|11080.2|11085.6|11081.3|11083.2|11078.4|43
1724104500000|2024-08-19 21:55:00|11084.5|11080.5|11086|11082|11086|11082.1|11084.5|11080.5|48
1724104800000|2024-08-19 22:00:00|11086.2|11081.9|11087.5|11085.6|11088.6|11085.9|11086.2|11081.9|112
1724105100000|2024-08-19 22:05:00|11087.2|11085.9|11087|11086.1|11087.2|11086.2|11086.9|11085.9|22
1724105400000|2024-08-19 22:10:00|11087.1|11086.2|11087.4|11086.5|11088.1|11087|11087.1|11086.2|39
1724105700000|2024-08-19 22:15:00|11087.5|11086.6|11087.5|11086.3|11087.7|11086.6|11087.3|11086.3|21
1724106000000|2024-08-19 22:20:00|11087.4|11086.2|11086.5|11085.6|11087.4|11086.3|11086.5|11085.6|45
1724106300000|2024-08-19 22:25:00|11086.4|11085.5|11086.5|11085.9|11086.7|11085.9|11086.4|11085.5|32
1724106600000|2024-08-19 22:30:00|11086.6|11085.7|11086.6|11085.7|11086.6|11085.7|11086.5|11085.6|7
1724106900000|2024-08-19 22:35:00|11086.7|11085.8|11086.4|11085.5|11086.7|11085.8|11086.2|11085.4|15
1724107200000|2024-08-19 22:40:00|11086.3|11085.4|11084.4|11083.5|11086.4|11085.5|11084.4|11083.5|40
1724107500000|2024-08-19 22:45:00|11084.3|11083.4|11084.7|11083.8|11084.9|11084|11084.2|11083.3|31
1724107800000|2024-08-19 22:50:00|11084.8|11083.9|11085.5|11084.6|11085.6|11084.7|11084.6|11083.7|27
1724108100000|2024-08-19 22:55:00|11085.6|11084.7|11085.8|11084.9|11085.9|11085|11084.4|11083.5|36
1724108400000|2024-08-19 23:00:00|11085.9|11085|11085.5|11084.6|11087.2|11086.4|11085.3|11084.4|59
1724108700000|2024-08-19 23:05:00|11085.6|11084.7|11086.1|11085.2|11086.6|11085.7|11085.4|11084.6|70
1724109000000|2024-08-19 23:10:00|11086|11085.1|11085.6|11084.7|11086|11085.1|11084.9|11084|68
1724109300000|2024-08-19 23:15:00|11085.5|11084.6|11083.9|11083|11085.5|11084.6|11083.8|11082.9|59
1724109600000|2024-08-19 23:20:00|11083.8|11082.9|11084|11083.4|11084.6|11084|11083.8|11082.9|46
1724109900000|2024-08-19 23:25:00|11083.9|11083.3|11084|11083.4|11085.2|11084.6|11083.9|11083.3|63
1724110200000|2024-08-19 23:30:00|11084.2|11083.3|11084.5|11083.6|11085.3|11084.4|11084|11083.1|68
1724110500000|2024-08-19 23:35:00|11084.4|11083.5|11085.8|11084.9|11086|11085.1|11084.4|11083.5|35
1724110800000|2024-08-19 23:40:00|11085.7|11084.8|11084.9|11084.3|11085.7|11084.8|11084.1|11083.5|47
1724111100000|2024-08-19 23:45:00|11084.8|11084.2|11084.5|11083.9|11085.5|11084.9|11084.3|11083.7|51
1724111400000|2024-08-19 23:50:00|11084.7|11084.1|11085.6|11085|11086|11085.4|11084.4|11083.8|46
1724111700000|2024-08-19 23:55:00|11085.8|11085.2|11085.8|11085.2|11087|11086.4|11085.8|11085.1|72
1724112000000|2024-08-20 00:00:00|11086|11085.4|11086.9|11086|11087.5|11086.9|11085.1|11084.2|156
1724112300000|2024-08-20 00:05:00|11086.8|11085.9|11085.6|11084.7|11087.1|11086.2|11084.8|11083.9|150
1724112600000|2024-08-20 00:10:00|11085.5|11084.6|11083.8|11082.9|11085.6|11084.7|11083.8|11082.9|131
1724112900000|2024-08-20 00:15:00|11083.6|11082.7|11082.9|11082|11084.1|11083.2|11082.4|11081.5|120
1724113200000|2024-08-20 00:20:00|11082.8|11081.9|11081.6|11080.7|11082.8|11082.1|11081.4|11080.5|89
1724113500000|2024-08-20 00:25:00|11081.5|11080.6|11081.7|11080.8|11082.4|11081.5|11081.5|11080.6|61
1724113800000|2024-08-20 00:30:00|11081.4|11080.9|11080.9|11080.3|11082.2|11081.6|11080.9|11080.1|89
1724114100000|2024-08-20 00:35:00|11081.1|11080.5|11082|11081.1|11082.5|11081.6|11080.3|11079.5|101
1724114400000|2024-08-20 00:40:00|11081.9|11081|11082|11081.4|11082.7|11081.8|11080.9|11080.3|107
1724114700000|2024-08-20 00:45:00|11082.1|11081.5|11084|11083.1|11084|11083.1|11082|11081.4|140
1724115000000|2024-08-20 00:50:00|11084.1|11083.2|11082.3|11081.7|11084.6|11084|11081.9|11081.2|127
1724115300000|2024-08-20 00:55:00|11082.4|11081.8|11082.2|11081.6|11083.4|11082.8|11081.7|11081|120
1724115600000|2024-08-20 01:00:00|11082.3|11081.7|11087|11086.1|11087.3|11086.4|11082|11081.1|192
1724115900000|2024-08-20 01:05:00|11086.9|11086|11085.7|11084.8|11087.6|11086.7|11085.5|11084.6|200
1724116200000|2024-08-20 01:10:00|11085.6|11084.7|11086.6|11085.7|11086.7|11085.8|11084.7|11083.8|123
1724116500000|2024-08-20 01:15:00|11086.4|11085.5|11086.6|11085.7|11087.3|11086.4|11086|11085.1|132
1724116800000|2024-08-20 01:20:00|11086.7|11085.8|11086.2|11085.3|11087.3|11086.5|11086.2|11085.3|89
1724117100000|2024-08-20 01:25:00|11086|11085.4|11086.3|11085.4|11087.1|11086.2|11085.7|11084.8|51
1724117400000|2024-08-20 01:30:00|11086.2|11085.3|11084.1|11083.2|11086.3|11085.4|11084.1|11083.2|51
1724117700000|2024-08-20 01:35:00|11083.7|11082.8|11083|11082.1|11084.2|11083.3|11082.5|11081.6|135
1724118000000|2024-08-20 01:40:00|11083.1|11082.2|11084.2|11083.3|11085.2|11084.3|11083|11082.1|110
1724118300000|2024-08-20 01:45:00|11084.1|11083.2|11084.6|11083.7|11085.2|11084.3|11083.6|11082.7|98
1724118600000|2024-08-20 01:50:00|11084.5|11083.6|11085.5|11084.9|11086|11085.1|11084.1|11083.4|105
1724118900000|2024-08-20 01:55:00|11085.6|11085|11085.7|11085.1|11086.2|11085.5|11085.3|11084.4|101
1724119200000|2024-08-20 02:00:00|11085.6|11085|11086.4|11085.8|11087.3|11086.7|11085.6|11085|110
1724119500000|2024-08-20 02:05:00|11086.3|11085.7|11084.8|11084.2|11086.5|11085.9|11084.5|11083.9|93
1724119800000|2024-08-20 02:10:00|11084.9|11084.3|11083.2|11082.3|11085|11084.4|11083.2|11082.3|107
1724120100000|2024-08-20 02:15:00|11083.3|11082.4|11083.2|11082.3|11083.7|11082.8|11082.1|11081.3|100
1724120400000|2024-08-20 02:20:00|11083.1|11082.2|11083.2|11082.3|11083.6|11082.8|11082.6|11081.9|71
1724120700000|2024-08-20 02:25:00|11083.1|11082.2|11081.8|11081.2|11083.1|11082.2|11081.4|11080.5|91
1724121000000|2024-08-20 02:30:00|11081.9|11081.3|11082.5|11081.9|11083.1|11082.4|11081.1|11080.2|123
1724121300000|2024-08-20 02:35:00|11082.6|11082|11080.9|11080|11083.6|11083|11080.7|11080|95
1724121600000|2024-08-20 02:40:00|11081|11080.1|11079.1|11078.2|11081|11080.1|11078.1|11077.3|119
1724121900000|2024-08-20 02:45:00|11078.8|11078|11078.1|11077.2|11079.1|11078.2|11076.9|11076|136
1724122200000|2024-08-20 02:50:00|11078.2|11077.3|11077.2|11076.3|11079|11078.1|11076.9|11076|94
1724122500000|2024-08-20 02:55:00|11077.1|11076.2|11076.7|11075.8|11077.2|11076.5|11075.5|11074.6|146
1724122800000|2024-08-20 03:00:00|11076.8|11075.9|11078.5|11077.9|11078.5|11077.9|11076.7|11075.8|109
1724123100000|2024-08-20 03:05:00|11078.6|11078|11078.9|11078.3|11079.6|11078.9|11078.4|11077.6|91
1724123400000|2024-08-20 03:10:00|11078.4|11077.8|11078.5|11077.9|11078.9|11078.3|11077.2|11076.3|72
1724123700000|2024-08-20 03:15:00|11078.6|11078|11078.3|11077.7|11079.7|11078.9|11078.3|11077.7|59
1724124000000|2024-08-20 03:20:00|11078.5|11077.9|11077.7|11077.1|11079.1|11078.4|11077.7|11077.1|72
1724124300000|2024-08-20 03:25:00|11077.8|11077.2|11077.6|11076.7|11078.4|11077.5|11077.5|11076.6|77
1724124600000|2024-08-20 03:30:00|11077.5|11076.6|11076.5|11075.9|11077.6|11076.7|11076.1|11075.2|107
1724124900000|2024-08-20 03:35:00|11076.6|11075.7|11075.9|11075|11076.8|11075.9|11075.9|11075|67
1724125200000|2024-08-20 03:40:00|11076|11075.1|11076.4|11075.5|11077|11076.1|11075.9|11075|58
1724125500000|2024-08-20 03:45:00|11076.5|11075.6|11076.4|11075.5|11076.7|11075.8|11075.9|11075|76
1724125800000|2024-08-20 03:50:00|11076.5|11075.6|11076.6|11075.7|11077.1|11076.4|11076.1|11075.2|80
1724126100000|2024-08-20 03:55:00|11076.4|11075.5|11076.1|11075.2|11076.5|11075.6|11075.6|11074.7|80
1724126400000|2024-08-20 04:00:00|11076.2|11075.3|11077.1|11076.2|11077.1|11076.2|11075.9|11075.3|55
1724126700000|2024-08-20 04:05:00|11077.2|11076.3|11077.5|11076.9|11078.3|11077.4|11077.2|11076.3|67
1724127000000|2024-08-20 04:10:00|11077.4|11076.8|11078.4|11077.8|11078.7|11077.9|11077.4|11076.7|43
1724127300000|2024-08-20 04:15:00|11078.2|11077.6|11076.4|11075.8|11078.2|11077.6|11075.9|11075|65
1724127600000|2024-08-20 04:20:00|11076.5|11075.9|11076.1|11075.5|11076.5|11075.9|11075.3|11074.5|88
1724127900000|2024-08-20 04:25:00|11076|11075.4|11077.4|11076.5|11077.4|11076.5|11075.3|11074.7|77
1724128200000|2024-08-20 04:30:00|11077.5|11076.6|11077.4|11076.8|11078.4|11077.5|11077.3|11076.5|56
1724128500000|2024-08-20 04:35:00|11077.3|11076.7|11078.1|11077.2|11078.3|11077.4|11077.3|11076.5|78
1724128800000|2024-08-20 04:40:00|11077.5|11076.9|11078.9|11078.3|11079.6|11078.7|11076.3|11075.4|88
1724129100000|2024-08-20 04:45:00|11079|11078.4|11078.5|11077.6|11079.1|11078.5|11078.2|11077.3|61
1724129400000|2024-08-20 04:50:00|11078.6|11077.7|11078.4|11077.8|11078.7|11077.9|11077.9|11077|84
1724129700000|2024-08-20 04:55:00|11078.5|11077.9|11077.5|11076.6|11078.7|11077.9|11077.3|11076.4|52
1724130000000|2024-08-20 05:00:00|11077.4|11076.5|11077.4|11076.5|11078.2|11077.3|11077.2|11076.3|65
1724130300000|2024-08-20 05:05:00|11077.2|11076.3|11077.1|11076.2|11077.8|11077|11076.4|11075.5|106
1724130600000|2024-08-20 05:10:00|11077.2|11076.3|11076.4|11075.8|11077.2|11076.6|11075.5|11074.9|86
1724130900000|2024-08-20 05:15:00|11076.6|11076|11076.1|11075.5|11077.3|11076.7|11075.7|11074.8|79
1724131200000|2024-08-20 05:20:00|11076.2|11075.6|11075.5|11074.6|11077.1|11076.4|11075.2|11074.3|83
1724131500000|2024-08-20 05:25:00|11075.3|11074.7|11075.5|11074.9|11076.2|11075.6|11074.4|11073.7|103
1724131800000|2024-08-20 05:30:00|11075.4|11074.8|11076.1|11075.5|11076.5|11075.9|11075.3|11074.7|92
1724132100000|2024-08-20 05:35:00|11076.2|11075.3|11077.1|11076.2|11077.2|11076.5|11076.1|11075.2|59
1724132400000|2024-08-20 05:40:00|11076.9|11076|11075.4|11074.5|11077|11076.4|11075.3|11074.4|75
1724132700000|2024-08-20 05:45:00|11075.3|11074.4|11074|11073.1|11075.6|11074.7|11073.3|11072.4|119
1724133000000|2024-08-20 05:50:00|11074.1|11073.2|11075.4|11074.3|11075.4|11074.5|11073.9|11073|68
1724133300000|2024-08-20 05:55:00|11075.6|11074.7|11077|11076.1|11077.1|11076.2|11075.3|11074.4|138
1724133600000|2024-08-20 06:00:00|11077.1|11076.2|11077.2|11076.3|11078.5|11077.6|11076.5|11075.6|206
1724133900000|2024-08-20 06:05:00|11077.1|11076.2|11076.8|11075.9|11077.2|11076.3|11074.8|11073.9|125
1724134200000|2024-08-20 06:10:00|11076.9|11076|11076|11075.1|11077|11076.1|11075.3|11074.4|150
1724134500000|2024-08-20 06:15:00|11076.1|11075.2|11076.5|11075.6|11076.7|11075.8|11075|11074.1|169
1724134800000|2024-08-20 06:20:00|11076.6|11075.7|11077|11076.4|11078.1|11077.2|11076.3|11075.6|111
1724135100000|2024-08-20 06:25:00|11076.9|11076.3|11078.4|11077.5|11078.6|11077.9|11076.6|11076|121
1724135400000|2024-08-20 06:30:00|11078.3|11077.7|11079.3|11078.7|11080.1|11079.5|11078.2|11077.6|134
1724135700000|2024-08-20 06:35:00|11079.2|11078.6|11079.6|11078.7|11080|11079.3|11079.1|11078.2|174
1724136000000|2024-08-20 06:40:00|11079.5|11078.6|11081.4|11080.8|11082.3|11081.7|11079.3|11078.4|144
1724136300000|2024-08-20 06:45:00|11081.6|11081|11079.3|11078.4|11082.6|11081.9|11078.5|11077.6|159
1724136600000|2024-08-20 06:50:00|11079.4|11078.5|11079.6|11078.7|11080.1|11079.5|11078.4|11077.5|178
1724136900000|2024-08-20 06:55:00|11079.5|11078.6|11081.5|11080.9|11082.4|11081.8|11079.5|11078.6|145
1724137200000|2024-08-20 07:00:00|11081.4|11080.8|11081.1|11080.2|11083.4|11082.8|11080.6|11079.8|263
1724137500000|2024-08-20 07:05:00|11081|11080.1|11077.2|11076.3|11081|11080.1|11077|11076.1|240
1724137800000|2024-08-20 07:10:00|11077.3|11076.4|11079.1|11078.2|11079.5|11078.7|11076.4|11075.5|180
1724138100000|2024-08-20 07:15:00|11079.2|11078.3|11076.6|11075.7|11080|11079.1|11076.4|11075.5|191
1724138400000|2024-08-20 07:20:00|11076.5|11075.6|11074|11073.4|11076.6|11075.7|11073.8|11072.9|176
1724138700000|2024-08-20 07:25:00|11074.1|11073.5|11074.1|11073.2|11075.7|11074.8|11073.9|11073|150
1724139000000|2024-08-20 07:30:00|11074.2|11073.3|11072.7|11071.8|11075|11074.4|11072.2|11071.4|149
1724139300000|2024-08-20 07:35:00|11072.8|11071.9|11077.5|11076.9|11077.7|11076.9|11072.4|11071.5|216
1724139600000|2024-08-20 07:40:00|11077.6|11077|11075.6|11075|11078.7|11078|11073.7|11073.1|296
1724139900000|2024-08-20 07:45:00|11075.8|11074.9|11076|11075.4|11077|11076.1|11074.1|11073.2|248
1724140200000|2024-08-20 07:50:00|11076.1|11075.5|11080.4|11079.5|11080.5|11079.6|11075.9|11075.1|263
1724140500000|2024-08-20 07:55:00|11080.5|11079.6|11087.3|11086.4|11087.6|11086.9|11080.2|11079.3|332
1724140800000|2024-08-20 08:00:00|11087.2|11086.6|11086|11085.1|11088.3|11087.7|11084.9|11084.3|283
1724141100000|2024-08-20 08:05:00|11085.8|11084.9|11087|11086.4|11089.2|11088.6|11085.6|11084.7|271
1724141400000|2024-08-20 08:10:00|11087.1|11086.5|11085.2|11084.6|11088.1|11087.2|11085|11084.4|212
1724141700000|2024-08-20 08:15:00|11085.1|11084.5|11083.1|11082.2|11085.4|11084.8|11083|11082.2|192
1724142000000|2024-08-20 08:20:00|11083.2|11082.3|11082.5|11081.6|11083.2|11082.3|11081|11080.4|178
1724142300000|2024-08-20 08:25:00|11082.6|11081.7|11078.9|11078.3|11082.6|11081.7|11078.3|11077.4|217
1724142600000|2024-08-20 08:30:00|11078.8|11078.2|11084.4|11083.8|11084.5|11083.8|11078.7|11078.1|189
1724142900000|2024-08-20 08:35:00|11084.5|11083.9|11087.7|11087.1|11087.9|11087.3|11084.4|11083.8|174
1724143200000|2024-08-20 08:40:00|11087.6|11087|11086.3|11085.4|11087.9|11087.1|11086|11085.1|176
1724143500000|2024-08-20 08:45:00|11086.2|11085.3|11085.2|11084.6|11086.8|11086.2|11085|11084.4|137
1724143800000|2024-08-20 08:50:00|11085|11084.4|11083.2|11082.3|11085|11084.4|11082.2|11081.6|179
1724144100000|2024-08-20 08:55:00|11083.1|11082.2|11080.5|11079.1|11083.3|11082.7|11079.6|11079|168
1724144400000|2024-08-20 09:00:00|11080.6|11079.3|11081.5|11080.6|11082.3|11081.6|11079.1|11078.2|167
1724144700000|2024-08-20 09:05:00|11081.4|11080.5|11081.1|11080.5|11082|11081.1|11079.4|11078.6|238
1724145000000|2024-08-20 09:10:00|11081|11080.4|11080.5|11079.9|11081.3|11080.5|11078.2|11077.6|180
1724145300000|2024-08-20 09:15:00|11080.6|11080|11079.8|11078.9|11081.3|11080.7|11079.6|11078.9|101
1724145600000|2024-08-20 09:20:00|11079.7|11078.8|11076.4|11075.8|11080.1|11079.5|11076.4|11075.8|187
1724145900000|2024-08-20 09:25:00|11076.3|11075.7|11076.9|11076|11078.6|11078|11075.9|11075.3|156
1724146200000|2024-08-20 09:30:00|11077|11076.1|11078.6|11078|11078.6|11078|11076.4|11075.7|205
1724146500000|2024-08-20 09:35:00|11078.8|11078.2|11077.9|11077.3|11079.7|11078.9|11077.7|11076.8|174
1724146800000|2024-08-20 09:40:00|11078|11077.1|11080.2|11079.3|11081.6|11080.7|11077.9|11077.1|209
1724147100000|2024-08-20 09:45:00|11080.1|11079.2|11081.8|11080.9|11081.8|11080.9|11079|11078.4|130
1724147400000|2024-08-20 09:50:00|11082.1|11081.2|11077.1|11076.2|11082.2|11081.3|11076.9|11076.1|164
1724147700000|2024-08-20 09:55:00|11076.8|11075.9|11076.1|11075.2|11078|11077.4|11075.5|11074.6|124
1724148000000|2024-08-20 10:00:00|11075.9|11075|11076.8|11075.9|11077.1|11076.5|11075.6|11074.7|153
1724148300000|2024-08-20 10:05:00|11076.6|11076|11076.6|11075.7|11077.2|11076.3|11075.6|11074.7|127
1724148600000|2024-08-20 10:10:00|11076.5|11075.6|11077.5|11076.9|11078.1|11077.4|11076.5|11075.6|126
1724148900000|2024-08-20 10:15:00|11077.2|11076.6|11077.1|11076.2|11077.4|11076.8|11076.3|11075.4|120
1724149200000|2024-08-20 10:20:00|11077.3|11076.4|11078.5|11077.9|11080|11079.4|11077.1|11076.2|128
1724149500000|2024-08-20 10:25:00|11078.8|11078.2|11080.3|11079.7|11080.4|11079.8|11078.7|11078|135
1724149800000|2024-08-20 10:30:00|11080.2|11079.6|11078.5|11077.6|11080.3|11079.7|11078.2|11077.3|143
1724150100000|2024-08-20 10:35:00|11078.4|11077.5|11078|11077.1|11080.5|11079.8|11077.8|11076.9|146
1724150400000|2024-08-20 10:40:00|11077.9|11077|11079.5|11078.9|11079.6|11079|11077.7|11077|82
1724150700000|2024-08-20 10:45:00|11079.4|11078.8|11081.5|11080.9|11081.9|11081.1|11079.4|11078.8|130
1724151000000|2024-08-20 10:50:00|11081.6|11081|11081.1|11080.5|11082.4|11081.6|11080.1|11079.5|96
1724151300000|2024-08-20 10:55:00|11081.3|11080.7|11082.2|11081.6|11083.2|11082.4|11080.2|11079.4|187
1724151600000|2024-08-20 11:00:00|11082.3|11081.7|11083.1|11082.5|11084.5|11083.9|11082.3|11081.6|174
1724151900000|2024-08-20 11:05:00|11083|11082.4|11083.1|11082.5|11083.2|11082.6|11081.1|11080.5|135
1724152200000|2024-08-20 11:10:00|11083.2|11082.3|11086|11085.1|11086|11085.1|11083.1|11082.2|124
1724152500000|2024-08-20 11:15:00|11086.2|11085.3|11084.1|11083.5|11086.8|11086.2|11084.1|11083.5|135
1724152800000|2024-08-20 11:20:00|11083.9|11083.3|11082.6|11082|11083.9|11083.3|11082.1|11081.5|134
1724153100000|2024-08-20 11:25:00|11082.5|11081.9|11078.3|11077.4|11082.7|11081.9|11077.8|11076.9|193
1724153400000|2024-08-20 11:30:00|11078.1|11077.5|11077.4|11076.5|11080.2|11079.4|11077.2|11076.3|155
1724153700000|2024-08-20 11:35:00|11077.5|11076.6|11077.9|11077.3|11078.2|11077.6|11077|11076.4|114
1724154000000|2024-08-20 11:40:00|11078.1|11077.5|11078|11077.4|11079|11078.4|11077.9|11077.3|119
1724154300000|2024-08-20 11:45:00|11077.9|11077.3|11079.6|11078.7|11079.6|11078.9|11077.4|11076.7|110
1724154600000|2024-08-20 11:50:00|11079.4|11078.5|11081.9|11081.3|11082.2|11081.5|11079.1|11078.2|152
1724154900000|2024-08-20 11:55:00|11082|11081.4|11081.2|11080.6|11084.2|11083.6|11081|11080.4|258
1724155200000|2024-08-20 12:00:00|11081.3|11080.7|11083|11082.4|11083.8|11083|11080.7|11080.1|217
1724155500000|2024-08-20 12:05:00|11083.1|11082.5|11084.8|11083.9|11085.2|11084.6|11082.6|11082|194
1724155800000|2024-08-20 12:10:00|11084.6|11084|11082.9|11082.3|11084.7|11084|11082|11081.1|200
1724156100000|2024-08-20 12:15:00|11083.2|11082.6|11083.7|11083.1|11084.2|11083.6|11081.6|11081|158
1724156400000|2024-08-20 12:20:00|11084|11083.2|11087.5|11086.9|11088.4|11087.8|11084|11083.2|193
1724156700000|2024-08-20 12:25:00|11087.4|11086.8|11087.4|11086.5|11088.2|11087.6|11086.1|11085.5|91
1724157000000|2024-08-20 12:30:00|11087.3|11086.4|11086.1|11085.2|11088.5|11087.9|11085.4|11084.5|242
1724157300000|2024-08-20 12:35:00|11085.6|11085|11084.4|11083.8|11085.6|11085|11082.7|11081.8|261
1724157600000|2024-08-20 12:40:00|11084.5|11083.9|11086.4|11085.8|11086.5|11085.9|11082.8|11082.2|215
1724157900000|2024-08-20 12:45:00|11086.5|11085.9|11093.4|11092.8|11093.7|11093.1|11086.5|11085.9|220
1724158200000|2024-08-20 12:50:00|11093.3|11092.7|11095.6|11094.7|11097|11096.4|11093.2|11092.3|289
1724158500000|2024-08-20 12:55:00|11095.4|11094.5|11098.7|11097.8|11099.1|11098.2|11095.4|11094.5|289
1724158800000|2024-08-20 13:00:00|11098.5|11097.9|11097.1|11096.5|11099.2|11098.3|11096.6|11095.9|280
1724159100000|2024-08-20 13:05:00|11097|11096.4|11097.1|11096.5|11097.3|11096.7|11093.1|11092.2|316
1724159400000|2024-08-20 13:10:00|11097.2|11096.6|11100.6|11100|11105.3|11104.4|11097.2|11096.6|386
1724159700000|2024-08-20 13:15:00|11101.5|11100.6|11101|11100.4|11102|11101.4|11098.3|11097.4|273
1724160000000|2024-08-20 13:20:00|11101.1|11100.5|11097.9|11097|11103.2|11102.6|11097.6|11096.7|325
1724160300000|2024-08-20 13:25:00|11097.6|11096.7|11098.7|11097.8|11099.4|11098.8|11094.5|11093.6|429
1724160600000|2024-08-20 13:30:00|11098.8|11097.9|11100|11099.4|11101.3|11100.4|11097.9|11097.3|348
1724160900000|2024-08-20 13:35:00|11100.1|11099.5|11097.4|11096.5|11101|11100.4|11095.7|11094.8|345
1724161200000|2024-08-20 13:40:00|11097.3|11096.4|11104|11103.1|11104.6|11104|11095.7|11094.8|334
1724161500000|2024-08-20 13:45:00|11103.7|11102.8|11102.5|11101.9|11105.6|11104.9|11101.7|11101.1|397
1724161800000|2024-08-20 13:50:00|11102.7|11102.1|11102.9|11102.3|11103.8|11103.2|11099.5|11098.6|356
1724162100000|2024-08-20 13:55:00|11102.8|11102.2|11102.6|11101.7|11103.7|11103.1|11098.6|11098|388
1724162400000|2024-08-20 14:00:00|11102.7|11101.8|11097|11096.1|11102.8|11101.9|11096.2|11095.3|378
1724162700000|2024-08-20 14:05:00|11097.1|11096.2|11095.9|11095|11098.6|11097.8|11095.5|11094.8|322
1724163000000|2024-08-20 14:10:00|11095.7|11094.8|11097.1|11096.2|11097.2|11096.3|11094|11093.1|346
1724163300000|2024-08-20 14:15:00|11097.2|11096.3|11097.7|11096.8|11098.1|11097.5|11095.1|11094.2|377
1724163600000|2024-08-20 14:20:00|11097.6|11096.7|11100.1|11099.5|11100.9|11100.2|11096.6|11095.7|352
1724163900000|2024-08-20 14:25:00|11100|11099.4|11105.1|11104.5|11105.8|11104.9|11099.8|11099.2|307
1724164200000|2024-08-20 14:30:00|11105.2|11104.3|11108.4|11107.5|11108.4|11107.5|11103.4|11102.5|327
1724164500000|2024-08-20 14:35:00|11109|11108.1|11108.6|11108|11116.9|11116|11108|11107.1|524
1724164800000|2024-08-20 14:40:00|11108.7|11108.1|11113.1|11112.2|11113.6|11112.9|11108.3|11107.5|450
1724165100000|2024-08-20 14:45:00|11113|11112.1|11109.7|11108.8|11114.1|11113.5|11109|11108.2|456
1724165400000|2024-08-20 14:50:00|11109.8|11108.9|11115.1|11114.5|11117.3|11116.6|11108.6|11108|592
1724165700000|2024-08-20 14:55:00|11115|11114.4|11112|11111.4|11115.7|11115.1|11111.4|11110.8|512
1724166000000|2024-08-20 15:00:00|11111.9|11111.3|11112.1|11111.2|11112.4|11111.8|11110.1|11109.4|378
1724166300000|2024-08-20 15:05:00|11112.2|11111.3|11110.7|11109.8|11112.6|11111.7|11107.5|11106.9|358
1724166600000|2024-08-20 15:10:00|11110.8|11109.9|11106.8|11105.9|11112.3|11111.7|11106.8|11105.9|351
1724166900000|2024-08-20 15:15:00|11106.7|11105.8|11105.1|11104.5|11107|11106.1|11104.6|11103.7|342
1724167200000|2024-08-20 15:20:00|11105.3|11104.4|11103.2|11102.3|11105.6|11105|11103|11102.1|294
1724167500000|2024-08-20 15:25:00|11103.1|11102.2|11102.9|11102.3|11103.7|11102.9|11099.9|11099.2|209
1724167800000|2024-08-20 15:30:00|11102.3|11101.7|11104.1|11103.5|11105.8|11104.9|11101.4|11100.5|231
1724168100000|2024-08-20 15:35:00|11104|11103.4|11105|11104.4|11106.2|11105.6|11103.3|11102.7|259
1724168400000|2024-08-20 15:40:00|11104.7|11104.1|11103.4|11102.8|11106.1|11105.5|11103.4|11102.8|159
1724168700000|2024-08-20 15:45:00|11103.1|11102.5|11105.9|11105.3|11106.5|11105.9|11102.5|11101.9|188
1724169000000|2024-08-20 15:50:00|11106|11105.4|11104.6|11104|11107.8|11107.2|11104|11103.1|185
1724169300000|2024-08-20 15:55:00|11104.7|11103.8|11105.5|11104.9|11107|11106.4|11104.7|11103.8|199
1724169600000|2024-08-20 16:00:00|11105.6|11105|11107.4|11106.8|11108.3|11107.4|11104.4|11103.8|225
1724169900000|2024-08-20 16:05:00|11107.5|11106.9|11113.3|11112.4|11113.9|11113|11107.4|11106.8|199
1724170200000|2024-08-20 16:10:00|11113.4|11112.5|11114.9|11114.3|11115.4|11114.8|11111.1|11110.5|207
1724170500000|2024-08-20 16:15:00|11114.8|11114.2|11111.2|11110.3|11114.8|11114.2|11111.2|11110.3|156
1724170800000|2024-08-20 16:20:00|11110.9|11110|11114.7|11114.1|11115.8|11114.9|11110.3|11109.4|301
1724171100000|2024-08-20 16:25:00|11114.6|11114|11117.2|11116.6|11118.6|11118|11113.8|11113.2|193
1724171400000|2024-08-20 16:30:00|11117.1|11116.5|11117.4|11116.8|11119|11118.4|11117|11116.4|173
1724171700000|2024-08-20 16:35:00|11117.5|11116.9|11118.1|11117.5|11119.4|11118.8|11116.4|11115.8|153
1724172000000|2024-08-20 16:40:00|11117.8|11117.2|11115.9|11115.3|11118.6|11118|11115.8|11115.2|195
1724172300000|2024-08-20 16:45:00|11115.8|11115.2|11117.5|11116.9|11118|11117.4|11115.8|11115.2|103
1724172600000|2024-08-20 16:50:00|11117.7|11117.1|11116.5|11115.6|11117.7|11117.1|11115.9|11115.3|121
1724172900000|2024-08-20 16:55:00|11116.6|11115.9|11115.2|11114.6|11117.3|11116.6|11114.7|11114.1|165
1724173200000|2024-08-20 17:00:00|11115.4|11114.5|11113.2|11112.3|11115.4|11114.5|11112.6|11111.7|235
1724173500000|2024-08-20 17:05:00|11113.3|11112.4|11113.8|11112.9|11114.8|11113.9|11112.1|11111.2|146
1724173800000|2024-08-20 17:10:00|11113.7|11112.8|11111.2|11110.6|11113.8|11112.9|11110.9|11110.3|134
1724174100000|2024-08-20 17:15:00|11111.3|11110.7|11110.7|11110.1|11111.3|11110.7|11109.2|11108.6|153
1724174400000|2024-08-20 17:20:00|11110.8|11110.2|11112.2|11111.3|11112.2|11111.6|11110.3|11109.4|137
1724174700000|2024-08-20 17:25:00|11112.3|11111.4|11115.2|11114.6|11115.2|11114.6|11112.1|11111.2|131
1724175000000|2024-08-20 17:30:00|11115.1|11114.5|11115.1|11114.5|11115.2|11114.6|11113.2|11112.6|110
1724175300000|2024-08-20 17:35:00|11114.7|11114.1|11115.9|11115.3|11116.3|11115.7|11113.9|11113.3|104
1724175600000|2024-08-20 17:40:00|11116|11115.4|11116|11115.4|11116.8|11116.2|11115.2|11114.6|138
1724175900000|2024-08-20 17:45:00|11116.1|11115.5|11116.6|11116|11117.1|11116.5|11116|11115.4|96
1724176200000|2024-08-20 17:50:00|11116.4|11115.8|11115.3|11114.7|11116.5|11115.9|11115.2|11114.6|82
1724176500000|2024-08-20 17:55:00|11115.4|11114.8|11116.4|11115.8|11116.9|11116.3|11114.9|11114.3|93
1724176800000|2024-08-20 18:00:00|11116.5|11115.9|11117.9|11117.3|11118|11117.4|11115.9|11115.3|169
1724177100000|2024-08-20 18:05:00|11117.6|11117|11118|11117.1|11118.2|11117.6|11116.1|11115.5|92
1724177400000|2024-08-20 18:10:00|11118.1|11117.2|11118.7|11117.8|11118.9|11118.1|11117.9|11117.1|123
1724177700000|2024-08-20 18:15:00|11118.6|11118|11121.4|11120.5|11121.6|11120.8|11118.4|11117.8|121
1724178000000|2024-08-20 18:20:00|11121.5|11120.6|11122.2|11121.3|11122.9|11122.3|11121.2|11120.3|107
1724178300000|2024-08-20 18:25:00|11122.1|11121.2|11121.5|11120.9|11122.4|11121.5|11121.2|11120.3|126
1724178600000|2024-08-20 18:30:00|11121.6|11121|11121.1|11120.5|11121.8|11121.2|11120.9|11120.3|155
1724178900000|2024-08-20 18:35:00|11121.2|11120.6|11120.4|11119.5|11121.6|11121|11120.3|11119.4|82
1724179200000|2024-08-20 18:40:00|11120.5|11119.6|11122|11121.4|11122.2|11121.5|11120.5|11119.6|121
1724179500000|2024-08-20 18:45:00|11122.1|11121.5|11121.3|11120.4|11122.1|11121.5|11121|11120.1|118
1724179800000|2024-08-20 18:50:00|11121.2|11120.3|11120|11119.1|11121.3|11120.4|11119.9|11119|97
1724180100000|2024-08-20 18:55:00|11119.9|11119|11121|11120.4|11121.2|11120.6|11119.7|11118.8|121
1724180400000|2024-08-20 19:00:00|11121.1|11120.5|11121.5|11120.9|11121.7|11121.1|11119.8|11118.9|163
1724180700000|2024-08-20 19:05:00|11122|11121.4|11123.2|11122.6|11123.7|11122.9|11122|11121.4|108
1724181000000|2024-08-20 19:10:00|11123.1|11122.5|11122.6|11121.7|11123.9|11123.1|11122.5|11121.6|105
1724181300000|2024-08-20 19:15:00|11122.7|11121.8|11125.6|11125|11125.9|11125.1|11122.5|11121.6|90
1724181600000|2024-08-20 19:20:00|11125.7|11125.1|11126.7|11126.1|11127.4|11126.8|11125.3|11124.7|138
1724181900000|2024-08-20 19:25:00|11126.4|11125.5|11127.8|11126.9|11127.9|11127|11126.2|11125.3|59
1724182200000|2024-08-20 19:30:00|11127.7|11126.8|11127.3|11126.4|11127.8|11127|11127|11126.1|59
1724182500000|2024-08-20 19:35:00|11127.2|11126.3|11126.1|11125.2|11127.7|11126.8|11126.1|11125.2|89
1724182800000|2024-08-20 19:40:00|11126.2|11125.3|11125.4|11124.5|11126.8|11125.9|11125.4|11124.5|74
1724183100000|2024-08-20 19:45:00|11125.3|11124.4|11125.1|11124.2|11125.7|11124.9|11124.7|11123.8|130
1724183400000|2024-08-20 19:50:00|11125.3|11124.4|11126.1|11125.2|11127.1|11126.2|11125.1|11124.2|117
1724183700000|2024-08-20 19:55:00|11126|11125.1|11125|11124.1|11126.7|11125.8|11124.8|11124|149
1724184000000|2024-08-20 20:00:00|11124.9|11124.3|11125.3|11124.7|11126.1|11125.5|11124.3|11123.7|138
1724184300000|2024-08-20 20:05:00|11125.4|11124.8|11126|11125.4|11126.3|11125.6|11124.9|11124.3|63
1724184600000|2024-08-20 20:10:00|11125.9|11125.3|11127.7|11127.1|11128|11127.4|11125.9|11125.2|85
1724184900000|2024-08-20 20:15:00|11127.8|11127.2|11127.6|11126.7|11127.8|11127.2|11126.8|11126|101
1724185200000|2024-08-20 20:20:00|11127.5|11126.6|11128.8|11128.2|11128.8|11128.2|11127.5|11126.6|49
1724185500000|2024-08-20 20:25:00|11128.9|11128.3|11129.4|11128.8|11129.9|11129.3|11128.8|11128.2|87
1724185800000|2024-08-20 20:30:00|11129.5|11128.6|11130.3|11129.4|11130.3|11129.4|11129.5|11128.6|112
1724186100000|2024-08-20 20:35:00|11130.4|11129.5|11129.8|11128.9|11130.4|11129.5|11129.6|11128.7|56
1724186400000|2024-08-20 20:40:00|11129.7|11128.8|11129.9|11129|11130.4|11129.5|11129.7|11128.8|50
1724186700000|2024-08-20 20:45:00|11129.8|11128.9|11129.2|11128.3|11130.2|11129.3|11129.2|11128.3|66
1724187000000|2024-08-20 20:50:00|11129.1|11128.2|11129.6|11128.7|11129.7|11128.8|11129|11128.1|46
1724187300000|2024-08-20 20:55:00|11129.9|11128.4|11131|11128.3|11131.4|11129.8|11129.5|11127.7|365
1724187600000|2024-08-20 21:00:00|11131.2|11127.4|11129.1|11122.5|11131.2|11127.4|11125.7|11119.1|44
1724187900000|2024-08-20 21:05:00|11129.3|11122.7|11129.5|11122.9|11131.1|11124.5|11129.2|11122.6|120
1724188200000|2024-08-20 21:10:00|11129.6|11123|11129.1|11122.5|11129.8|11123.2|11129.1|11122.5|26
1724188500000|2024-08-20 21:15:00|11129.2|11122.6|11132.9|11126.3|11133|11126.4|11129.2|11122.6|49
1724188800000|2024-08-20 21:20:00|11132.8|11126.2|11132.3|11125.9|11132.8|11126.2|11132|11125.4|21
1724189100000|2024-08-20 21:25:00|11132.2|11125.8|11131.9|11126.2|11132.2|11126.2|11131.8|11125.7|30
1724189400000|2024-08-20 21:30:00|11131.8|11126.3|11131.7|11126.3|11131.8|11126.3|11131.7|11126.2|5
1724189700000|2024-08-20 21:35:00|11131.8|11126|11131.4|11126.6|11131.9|11126.6|11131.2|11126|26
1724190000000|2024-08-20 21:40:00|11131.5|11126.7|11131.4|11126.7|11131.5|11126.8|11131.4|11126.6|10
1724190300000|2024-08-20 21:45:00|11131.3|11126.6|11130.9|11127.3|11131.4|11127.3|11130.4|11126.5|40
1724190600000|2024-08-20 21:50:00|11131|11127.2|11130.9|11127.6|11131|11127.6|11130.9|11127.2|13
1724190900000|2024-08-20 21:55:00|11130.4|11128.2|11130.4|11128.2|11130.5|11128.2|11130.4|11128|7
1724191200000|2024-08-20 22:00:00|11130.6|11128.1|11127.8|11125.7|11130.8|11128.6|11127.5|11125.5|133
1724191500000|2024-08-20 22:05:00|11127.5|11126|11128.6|11127.7|11128.6|11127.7|11126.9|11125.6|36
1724191800000|2024-08-20 22:10:00|11128.3|11127.4|11128.6|11127.7|11128.9|11128|11128.2|11127.3|29
1724192100000|2024-08-20 22:15:00|11128.5|11127.6|11128.6|11127.7|11128.9|11128|11128|11127.1|41
1724192400000|2024-08-20 22:20:00|11128.5|11127.6|11128.3|11127.4|11128.7|11127.8|11128.2|11127.3|51
1724192700000|2024-08-20 22:25:00|11128.4|11127.5|11129.5|11128.6|11129.6|11128.7|11128.4|11127.5|62
1724193000000|2024-08-20 22:30:00|11129.6|11128.7|11128.2|11127.3|11129.8|11128.9|11128.2|11127.3|78
1724193300000|2024-08-20 22:35:00|11128.1|11127.2|11128.4|11127.5|11128.6|11127.7|11127.9|11127|48
1724193600000|2024-08-20 22:40:00|11128.5|11127.6|11128.4|11127.5|11128.6|11127.7|11128|11127.1|24
1724193900000|2024-08-20 22:45:00|11128.5|11127.6|11128|11127.1|11128.5|11127.6|11127.9|11127|92
1724194200000|2024-08-20 22:50:00|11128.1|11127.2|11129|11128.1|11129|11128.1|11128|11127.1|64
1724194500000|2024-08-20 22:55:00|11128.8|11127.9|11129|11128.1|11129.1|11128.2|11128.7|11127.8|62
1724194800000|2024-08-20 23:00:00|11129.1|11128.2|11128|11127.1|11129.1|11128.2|11127.9|11127|82
1724195100000|2024-08-20 23:05:00|11128.1|11127.2|11128.2|11127.3|11128.4|11127.5|11127.3|11126.4|57
1724195400000|2024-08-20 23:10:00|11128.1|11127.2|11129|11128.1|11129.3|11128.4|11128|11127.1|41
1724195700000|2024-08-20 23:15:00|11129.1|11128.2|11129.5|11128.6|11129.5|11128.6|11128.2|11127.3|59
1724196000000|2024-08-20 23:20:00|11129.4|11128.5|11129.6|11128.7|11129.9|11129|11129.3|11128.4|50
1724196300000|2024-08-20 23:25:00|11129.5|11128.6|11130.6|11129.7|11130.7|11129.8|11129.5|11128.6|67
1724196600000|2024-08-20 23:30:00|11130.5|11129.6|11132.1|11131.2|11132.2|11131.3|11130.1|11129.2|108
1724196900000|2024-08-20 23:35:00|11132.2|11131.3|11131|11130.1|11132.2|11131.3|11130.5|11129.6|84
1724197200000|2024-08-20 23:40:00|11130.9|11130|11130.5|11129.6|11131|11130.1|11129.9|11129|60
1724197500000|2024-08-20 23:45:00|11130.4|11129.5|11128.9|11128|11130.5|11129.6|11128.9|11128|37
1724197800000|2024-08-20 23:50:00|11128.7|11127.8|11128.5|11127.9|11129|11128.3|11127.9|11127.1|54
1724198100000|2024-08-20 23:55:00|11128.4|11127.8|11128.1|11127.2|11129|11128.4|11127.5|11126.6|50
1724198400000|2024-08-21 00:00:00|11127.9|11127|11126.8|11126.2|11128.5|11127.9|11126.2|11125.6|121
1724198700000|2024-08-21 00:05:00|11126.7|11126.1|11127.8|11127.2|11128|11127.4|11126.7|11126|83
1724199000000|2024-08-21 00:10:00|11127.7|11127.1|11126.3|11125.7|11128.5|11127.6|11126.2|11125.6|123
1724199300000|2024-08-21 00:15:00|11126.4|11125.8|11127.6|11127|11128.8|11128.2|11126.2|11125.6|76
1724199600000|2024-08-21 00:20:00|11127.7|11127.1|11130.9|11130.3|11131|11130.4|11127.6|11127|94
1724199900000|2024-08-21 00:25:00|11130.8|11130.2|11132.4|11131.5|11132.4|11131.5|11130.6|11129.9|88
1724200200000|2024-08-21 00:30:00|11132.2|11131.6|11130.2|11129.6|11133.1|11132.3|11130.1|11129.5|167
1724200500000|2024-08-21 00:35:00|11130.1|11129.5|11128.8|11127.9|11131.4|11130.5|11128.8|11127.9|158
1724200800000|2024-08-21 00:40:00|11128.7|11127.8|11128|11127.1|11129.4|11128.5|11128|11127.1|91
1724201100000|2024-08-21 00:45:00|11127.9|11127|11126.5|11125.6|11128|11127.1|11125.9|11125.1|97
1724201400000|2024-08-21 00:50:00|11126.6|11125.7|11126.1|11125.2|11127.8|11127.2|11126.1|11125.2|131
1724201700000|2024-08-21 00:55:00|11125.8|11124.9|11128.1|11127.5|11128.4|11127.8|11125.8|11124.9|128
1724202000000|2024-08-21 01:00:00|11128|11127.4|11127.9|11127.3|11128.4|11127.8|11126.4|11125.8|128
1724202300000|2024-08-21 01:05:00|11127.8|11127.2|11127.2|11126.3|11128.4|11127.8|11126.7|11126.1|92
1724202600000|2024-08-21 01:10:00|11127.1|11126.2|11126.8|11125.9|11128.5|11127.7|11126.3|11125.7|99
1724202900000|2024-08-21 01:15:00|11126.9|11126|11127.6|11126.7|11128.5|11127.6|11126.3|11125.4|108
1724203200000|2024-08-21 01:20:00|11127.5|11126.6|11125.2|11124.3|11127.5|11126.6|11125.1|11124.2|119
1724203500000|2024-08-21 01:25:00|11125.4|11124.5|11124.2|11123.6|11125.6|11124.7|11124.1|11123.2|102
1724203800000|2024-08-21 01:30:00|11124.3|11123.7|11119.8|11118.9|11124.4|11123.8|11119.7|11118.8|192
1724204100000|2024-08-21 01:35:00|11119.9|11119|11119.9|11119|11121.3|11120.4|11119.4|11118.7|204
1724204400000|2024-08-21 01:40:00|11120|11119.1|11121.4|11120.5|11122.4|11121.5|11119.6|11118.7|171
1724204700000|2024-08-21 01:45:00|11121.5|11120.6|11121.9|11121|11122.5|11121.6|11120.8|11119.9|127
1724205000000|2024-08-21 01:50:00|11122|11121.1|11123.3|11122.4|11123.3|11122.4|11121.9|11121|130
1724205300000|2024-08-21 01:55:00|11123.1|11122.2|11122|11121.4|11123.4|11122.5|11121.7|11120.8|120
1724205600000|2024-08-21 02:00:00|11121.9|11121.3|11122.9|11122|11124.2|11123.3|11121.7|11120.9|88
1724205900000|2024-08-21 02:05:00|11122.7|11121.8|11122.3|11121.4|11123.4|11122.8|11121.9|11121|120
1724206200000|2024-08-21 02:10:00|11122.1|11121.2|11124.4|11123.5|11124.5|11123.6|11122|11121.1|68
1724206500000|2024-08-21 02:15:00|11124.5|11123.6|11124.5|11123.6|11125.7|11125.1|11124.3|11123.5|110
1724206800000|2024-08-21 02:20:00|11124.4|11123.5|11124|11123.1|11125.3|11124.7|11124|11123.1|66
1724207100000|2024-08-21 02:25:00|11123.5|11122.6|11122.5|11121.6|11123.5|11122.8|11122.4|11121.5|82
1724207400000|2024-08-21 02:30:00|11122.4|11121.5|11122.5|11121.6|11123.1|11122.2|11121.8|11120.9|85
1724207700000|2024-08-21 02:35:00|11122.4|11121.5|11122.2|11121.3|11123.5|11122.6|11121.7|11121|73
1724208000000|2024-08-21 02:40:00|11122.1|11121.2|11121.5|11120.6|11122.5|11121.6|11120.8|11119.9|70
1724208300000|2024-08-21 02:45:00|11121.4|11120.5|11122.6|11121.7|11122.6|11121.8|11120.5|11119.9|52
1724208600000|2024-08-21 02:50:00|11122.9|11122|11123.5|11122.6|11123.7|11122.9|11122.8|11121.9|34
1724208900000|2024-08-21 02:55:00|11123.6|11122.7|11122.2|11121.3|11123.6|11122.8|11122|11121.1|75
1724209200000|2024-08-21 03:00:00|11122.3|11121.4|11121.1|11120.5|11123|11122.1|11120.5|11119.6|78
1724209500000|2024-08-21 03:05:00|11120.5|11119.6|11119.1|11118.2|11120.6|11119.7|11118.9|11118|79
1724209800000|2024-08-21 03:10:00|11119.3|11118.4|11118.2|11117.6|11119.5|11118.6|11118.1|11117.5|63
1724210100000|2024-08-21 03:15:00|11118.3|11117.4|11118.6|11117.7|11119.2|11118.3|11117.9|11117|89
1724210400000|2024-08-21 03:20:00|11118.7|11117.8|11119.6|11118.7|11119.7|11119.1|11118.5|11117.6|45
1724210700000|2024-08-21 03:25:00|11119.7|11118.8|11120.5|11119.9|11120.7|11119.9|11119.3|11118.7|45
1724211000000|2024-08-21 03:30:00|11120.6|11119.7|11119.8|11118.9|11121.2|11120.5|11119.8|11118.9|91
1724211300000|2024-08-21 03:35:00|11119.9|11119|11119.7|11118.8|11120.4|11119.5|11119.2|11118.3|77
1724211600000|2024-08-21 03:40:00|11119.8|11118.9|11121.1|11120.2|11121.3|11120.4|11119.6|11118.7|59
1724211900000|2024-08-21 03:45:00|11121|11120.1|11119.5|11118.6|11121|11120.1|11119.3|11118.4|96
1724212200000|2024-08-21 03:50:00|11119.6|11118.7|11119|11118.1|11120|11119.1|11118.4|11117.5|57
1724212500000|2024-08-21 03:55:00|11119.1|11118.2|11121.5|11120.6|11121.7|11120.8|11117.8|11116.9|111
1724212800000|2024-08-21 04:00:00|11121.2|11120.3|11121.6|11120.7|11121.8|11121|11121|11120.1|53
1724213100000|2024-08-21 04:05:00|11121.7|11120.8|11119.6|11118.7|11121.7|11120.9|11119.6|11118.7|68
1724213400000|2024-08-21 04:10:00|11119.7|11118.8|11120.1|11119.5|11120.1|11119.5|11118.8|11118.1|56
1724213700000|2024-08-21 04:15:00|11120.2|11119.6|11119.8|11119.2|11120.2|11119.6|11119.3|11118.7|48
1724214000000|2024-08-21 04:20:00|11119.9|11119.3|11119.1|11118.2|11119.9|11119.3|11118.8|11118.1|31
1724214300000|2024-08-21 04:25:00|11119|11118.1|11119.5|11118.9|11120.2|11119.3|11117|11116.1|81
1724214600000|2024-08-21 04:30:00|11119.6|11119|11119.7|11118.8|11120.2|11119.6|11119.5|11118.7|49
1724214900000|2024-08-21 04:35:00|11119.8|11118.9|11119.6|11118.7|11119.9|11119.1|11118.7|11117.8|72
1724215200000|2024-08-21 04:40:00|11119.8|11118.9|11118.9|11118|11119.9|11119|11118.5|11117.9|58
1724215500000|2024-08-21 04:45:00|11119|11118.1|11118.7|11117.8|11119.8|11119|11118.3|11117.4|68
1724215800000|2024-08-21 04:50:00|11118.8|11117.9|11119|11118.1|11119.5|11118.6|11118.8|11117.9|45
1724216100000|2024-08-21 04:55:00|11119.1|11118.2|11119.6|11118.7|11119.9|11119|11118.5|11117.6|71
1724216400000|2024-08-21 05:00:00|11119.5|11118.6|11120|11119.1|11120.4|11119.5|11119.4|11118.5|68
1724216700000|2024-08-21 05:05:00|11120.1|11119.2|11119.6|11118.7|11120.1|11119.2|11119.4|11118.5|32
1724217000000|2024-08-21 05:10:00|11119.5|11118.6|11120.1|11119.2|11120.4|11119.5|11119.4|11118.5|59
1724217300000|2024-08-21 05:15:00|11120|11119.1|11120.6|11119.7|11120.6|11119.7|11119.3|11118.4|70
1724217600000|2024-08-21 05:20:00|11120.5|11119.6|11120|11119.1|11121.5|11120.6|11119.8|11118.9|57
1724217900000|2024-08-21 05:25:00|11120.1|11119.2|11120|11119.1|11120.8|11119.9|11119.9|11119|67
1724218200000|2024-08-21 05:30:00|11120.1|11119.2|11118.4|11117.5|11120.1|11119.2|11118.2|11117.3|87
1724218500000|2024-08-21 05:35:00|11118.5|11117.6|11118.4|11117.5|11118.7|11117.8|11117.8|11116.9|133
1724218800000|2024-08-21 05:40:00|11118.3|11117.4|11119.1|11118.2|11119.5|11118.6|11118.3|11117.4|105
1724219100000|2024-08-21 05:45:00|11119.2|11118.3|11118.2|11117.3|11119.8|11118.9|11117.9|11117|122
1724219400000|2024-08-21 05:50:00|11118.3|11117.4|11117.7|11116.8|11118.7|11117.8|11117|11116.1|108
1724219700000|2024-08-21 05:55:00|11117.9|11117|11118.3|11117.4|11120.1|11119.2|11116.7|11115.8|122
1724220000000|2024-08-21 06:00:00|11118.5|11117.6|11119.1|11118.5|11119.7|11119.1|11117.9|11117|176
1724220300000|2024-08-21 06:05:00|11118.7|11118.1|11117.6|11116.7|11120.3|11119.4|11117.2|11116.3|206
1724220600000|2024-08-21 06:10:00|11117.4|11116.5|11117.3|11116.7|11117.7|11116.8|11115.2|11114.3|244
1724220900000|2024-08-21 06:15:00|11117.4|11116.8|11116.2|11115.3|11117.4|11116.8|11115.8|11114.9|162
1724221200000|2024-08-21 06:20:00|11116.1|11115.2|11117.1|11116.5|11117.5|11116.6|11116.1|11115.2|143
1724221500000|2024-08-21 06:25:00|11117.4|11116.8|11119|11118.1|11119.3|11118.6|11117.4|11116.7|139
1724221800000|2024-08-21 06:30:00|11119.1|11118.2|11117.1|11116.2|11119.1|11118.2|11116.7|11115.8|158
1724222100000|2024-08-21 06:35:00|11117.2|11116.3|11116.9|11116|11118.1|11117.2|11116.3|11115.4|135
1724222400000|2024-08-21 06:40:00|11117|11116.1|11119.3|11118.7|11120.1|11119.5|11116.7|11115.8|146
1724222700000|2024-08-21 06:45:00|11119.2|11118.6|11117.2|11116.3|11119.6|11118.9|11117.1|11116.2|164
1724223000000|2024-08-21 06:50:00|11117.1|11116.2|11115.2|11114.3|11117.1|11116.2|11113.7|11112.8|174
1724223300000|2024-08-21 06:55:00|11115|11114.1|11118.2|11117.6|11118.5|11117.9|11114.1|11113.2|212
1724223600000|2024-08-21 07:00:00|11118.3|11117.7|11120.7|11120.1|11122.6|11122|11118.3|11117.7|227
1724223900000|2024-08-21 07:05:00|11120.8|11120.2|11124.3|11123.7|11126.2|11125.3|11120.5|11119.9|192
1724224200000|2024-08-21 07:10:00|11124|11123.4|11123.1|11122.5|11125.7|11125.1|11121.8|11121.2|232
1724224500000|2024-08-21 07:15:00|11123.2|11122.6|11124.5|11123.9|11125.2|11124.6|11123.1|11122.4|151
1724224800000|2024-08-21 07:20:00|11124.6|11124|11127.7|11126.8|11127.7|11126.8|11124.6|11124|194
1724225100000|2024-08-21 07:25:00|11127.5|11126.6|11125.3|11124.7|11129.3|11128.4|11124.9|11124.3|192
1724225400000|2024-08-21 07:30:00|11125.4|11124.8|11121.7|11120.8|11127.5|11126.6|11121.2|11120.3|228
1724225700000|2024-08-21 07:35:00|11121.6|11120.7|11120.9|11120.3|11122.5|11121.6|11120.2|11119.5|180
1724226000000|2024-08-21 07:40:00|11121.1|11120.5|11116.3|11115.7|11121.2|11120.6|11113.9|11113.2|271
1724226300000|2024-08-21 07:45:00|11117|11116.1|11112.4|11111.5|11118.1|11117.2|11111.9|11111|354
1724226600000|2024-08-21 07:50:00|11112.5|11111.6|11113.1|11112.2|11113.1|11112.2|11110.9|11110|243
1724226900000|2024-08-21 07:55:00|11113.6|11112.7|11114.6|11114|11115.5|11114.9|11112.3|11111.4|223
1724227200000|2024-08-21 08:00:00|11114.8|11113.9|11116.3|11115.4|11116.5|11115.7|11113.9|11113|203
1724227500000|2024-08-21 08:05:00|11116.4|11115.5|11113.3|11112.4|11116.5|11115.6|11113.1|11112.3|178
1724227800000|2024-08-21 08:10:00|11113.2|11112.6|11112.7|11112.1|11113.3|11112.6|11111.4|11110.5|138
1724228100000|2024-08-21 08:15:00|11112.8|11112.2|11114.3|11113.4|11114.9|11114.3|11112.4|11111.8|134
1724228400000|2024-08-21 08:20:00|11114.5|11113.6|11114.8|11114.2|11115.8|11115.2|11112.9|11112.3|138
1724228700000|2024-08-21 08:25:00|11115|11114.4|11117.9|11117.3|11117.9|11117.3|11114.8|11114.2|168
1724229000000|2024-08-21 08:30:00|11117.8|11117.2|11117.2|11116.6|11118.2|11117.5|11116.4|11115.8|128
1724229300000|2024-08-21 08:35:00|11117.1|11116.5|11118.6|11117.7|11118.6|11117.7|11116.4|11115.7|132
1724229600000|2024-08-21 08:40:00|11118.5|11117.6|11120.4|11119.8|11120.4|11119.8|11117.8|11117.1|115
1724229900000|2024-08-21 08:45:00|11120.3|11119.7|11122.7|11121.8|11122.8|11121.9|11119.9|11119.3|127
1724230200000|2024-08-21 08:50:00|11122.6|11121.7|11120.9|11120.3|11122.6|11121.8|11119.9|11119.3|127
1724230500000|2024-08-21 08:55:00|11120.8|11120.2|11119|11118.1|11120.8|11120.2|11118.6|11118|125
1724230800000|2024-08-21 09:00:00|11118.9|11118|11119.5|11118.9|11121.8|11121.1|11118.8|11117.9|128
1724231100000|2024-08-21 09:05:00|11119.2|11118.6|11121.7|11121.1|11122.4|11121.6|11118.9|11118.3|149
1724231400000|2024-08-21 09:10:00|11121.6|11121|11121.7|11121.1|11122.3|11121.5|11121.2|11120.6|80
1724231700000|2024-08-21 09:15:00|11121.8|11120.9|11124.7|11124.1|11124.8|11124.1|11120.7|11120.1|119
1724232000000|2024-08-21 09:20:00|11125.2|11124.6|11123.2|11122.6|11125.7|11125.1|11123.2|11122.4|103
1724232300000|2024-08-21 09:25:00|11123.3|11122.7|11122.3|11121.4|11124.3|11123.7|11121.5|11120.6|149
1724232600000|2024-08-21 09:30:00|11122.2|11121.3|11121.4|11120.8|11122.3|11121.5|11121.2|11120.3|99
1724232900000|2024-08-21 09:35:00|11121.3|11120.7|11116.6|11116|11121.5|11120.8|11116|11115.3|235
1724233200000|2024-08-21 09:40:00|11116.8|11116.2|11118.3|11117.4|11119.8|11119.1|11116.8|11116.2|186
1724233500000|2024-08-21 09:45:00|11118.4|11117.5|11114.4|11113.5|11118.6|11117.7|11113.9|11113.3|190
1724233800000|2024-08-21 09:50:00|11114.5|11113.6|11116.9|11116.3|11117.6|11117|11113.7|11113.1|85
1724234100000|2024-08-21 09:55:00|11116.8|11116.2|11117.3|11116.7|11118.6|11117.9|11116.2|11115.6|105
1724234400000|2024-08-21 10:00:00|11117.2|11116.6|11117.4|11116.8|11118|11117.2|11116.1|11115.2|145
1724234700000|2024-08-21 10:05:00|11117.3|11116.7|11117.5|11116.9|11118.1|11117.5|11116.9|11116.2|111
1724235000000|2024-08-21 10:10:00|11117.6|11117|11119|11118.1|11119.6|11118.8|11116.8|11116.1|123
1724235300000|2024-08-21 10:15:00|11119.3|11118.4|11120.9|11120.3|11121.2|11120.5|11118.6|11118|103
1724235600000|2024-08-21 10:20:00|11120.8|11120.2|11122.8|11121.9|11122.8|11121.9|11120.8|11120.2|105
1724235900000|2024-08-21 10:25:00|11122.9|11122|11124.5|11123.9|11125|11124.3|11122.8|11122|150
1724236200000|2024-08-21 10:30:00|11124.6|11124|11125.6|11125|11125.7|11125.1|11124.3|11123.7|96
1724236500000|2024-08-21 10:35:00|11125|11124.4|11122.5|11121.6|11125|11124.4|11122.1|11121.5|102
1724236800000|2024-08-21 10:40:00|11122.4|11121.5|11124.7|11123.8|11124.7|11123.9|11122.2|11121.4|98
1724237100000|2024-08-21 10:45:00|11124.6|11123.7|11125.2|11124.6|11125.3|11124.7|11124.4|11123.7|118
1724237400000|2024-08-21 10:50:00|11125.3|11124.7|11124|11123.4|11126.4|11125.7|11123.8|11122.9|125
1724237700000|2024-08-21 10:55:00|11124.1|11123.5|11125.2|11124.6|11126.2|11125.3|11123.6|11123|99
1724238000000|2024-08-21 11:00:00|11125.1|11124.5|11122.2|11121.3|11125.3|11124.5|11121.5|11120.6|121
1724238300000|2024-08-21 11:05:00|11122.3|11121.4|11118.8|11117.9|11122.3|11121.4|11117.6|11116.7|168
1724238600000|2024-08-21 11:10:00|11118.6|11118|11117|11116.4|11118.7|11118.1|11115.8|11115.2|124
1724238900000|2024-08-21 11:15:00|11117.1|11116.5|11116.3|11115.4|11117.2|11116.6|11115.2|11114.3|149
1724239200000|2024-08-21 11:20:00|11116.4|11115.5|11117|11116.1|11118.1|11117.2|11116.4|11115.5|79
1724239500000|2024-08-21 11:25:00|11116.9|11116|11114.3|11113.4|11117.2|11116.4|11114.1|11113.4|123
1724239800000|2024-08-21 11:30:00|11114.4|11113.5|11114.3|11113.7|11114.4|11113.7|11112|11111.1|203
1724240100000|2024-08-21 11:35:00|11114.4|11113.8|11111.6|11110.7|11116.2|11115.4|11111.4|11110.5|147
1724240400000|2024-08-21 11:40:00|11111.7|11110.8|11111.3|11110.7|11112.2|11111.6|11110.5|11109.6|186
1724240700000|2024-08-21 11:45:00|11111.2|11110.6|11113.7|11112.8|11113.7|11112.9|11110.7|11110.1|137
1724241000000|2024-08-21 11:50:00|11113.5|11112.6|11113.3|11112.7|11114.5|11113.9|11112.9|11112.3|115
1724241300000|2024-08-21 11:55:00|11113.4|11112.5|11115|11114.4|11116.5|11115.6|11113.1|11112.5|164
1724241600000|2024-08-21 12:00:00|11115.3|11114.7|11115.4|11114.5|11116|11115.3|11113.8|11113|163
1724241900000|2024-08-21 12:05:00|11115.5|11114.6|11116.1|11115.5|11117.8|11117.1|11115|11114.1|166
1724242200000|2024-08-21 12:10:00|11116.3|11115.7|11119.7|11118.8|11119.8|11118.9|11115.6|11115|184
1724242500000|2024-08-21 12:15:00|11119.8|11118.9|11119.7|11119.1|11120.8|11120.2|11119.1|11118.5|129
1724242800000|2024-08-21 12:20:00|11119.9|11119.3|11120.6|11119.7|11120.8|11120.2|11119.2|11118.6|194
1724243100000|2024-08-21 12:25:00|11120.7|11119.8|11122.1|11121.5|11122.6|11122|11119.2|11118.3|202
1724243400000|2024-08-21 12:30:00|11122.2|11121.6|11127.1|11126.5|11127.2|11126.6|11122.1|11121.2|270
1724243700000|2024-08-21 12:35:00|11127.4|11126.8|11127.1|11126.2|11128.8|11128|11125.5|11124.9|287
1724244000000|2024-08-21 12:40:00|11127.2|11126.3|11128.6|11128|11128.8|11128.2|11125.8|11125.2|241
1724244300000|2024-08-21 12:45:00|11128.7|11128.1|11124.6|11123.7|11130.3|11129.7|11123.9|11123.3|235
1724244600000|2024-08-21 12:50:00|11124.7|11123.8|11125.1|11124.5|11126.3|11125.7|11124.1|11123.3|246
1724244900000|2024-08-21 12:55:00|11125.2|11124.6|11125.2|11124.6|11126.1|11125.5|11123.2|11122.6|228
1724245200000|2024-08-21 13:00:00|11125.5|11124.9|11127.9|11127|11128|11127.1|11125.4|11124.6|258
1724245500000|2024-08-21 13:05:00|11128|11127.1|11123.6|11122.7|11128.1|11127.5|11123.6|11122.7|236
1724245800000|2024-08-21 13:10:00|11123.7|11122.8|11124.7|11124.1|11125.9|11125.3|11120.7|11119.8|358
1724246100000|2024-08-21 13:15:00|11124.8|11123.8|11123.3|11122.7|11125.2|11124.3|11123.2|11122.3|281
1724246400000|2024-08-21 13:20:00|11123.4|11122.8|11121|11120.4|11123.4|11122.8|11118.9|11118.3|228
1724246700000|2024-08-21 13:25:00|11120.9|11120.3|11121.3|11120.7|11123.4|11122.8|11120.7|11120.1|207
1724247000000|2024-08-21 13:30:00|11120.9|11120.3|11120.6|11119.7|11122.3|11121.7|11119.9|11119|335
1724247300000|2024-08-21 13:35:00|11120.9|11120|11115.5|11114.6|11122.5|11121.7|11115.2|11114.5|314
1724247600000|2024-08-21 13:40:00|11115.4|11114.5|11117.2|11116.6|11119.2|11118.6|11111.8|11110.9|323
1724247900000|2024-08-21 13:45:00|11117.1|11116.5|11116.2|11115.3|11117.9|11117.3|11115.8|11114.9|276
1724248200000|2024-08-21 13:50:00|11116.3|11115.4|11116.3|11115.7|11117.5|11116.6|11112.4|11111.5|311
1724248500000|2024-08-21 13:55:00|11116.2|11115.4|11115|11114.1|11116.8|11116.2|11113|11112.4|328
1724248800000|2024-08-21 14:00:00|11115.1|11114.2|11120.4|11119.5|11120.4|11119.5|11099.6|11098|1380
1724249100000|2024-08-21 14:05:00|11120.1|11119.2|11106.9|11106|11126.1|11125.2|11101.1|11100.2|1228
1724249400000|2024-08-21 14:10:00|11107.2|11106.3|11122.2|11121.3|11125.4|11124.5|11107.2|11106.3|1124
1724249700000|2024-08-21 14:15:00|11121.6|11120.7|11116.4|11115.5|11127.8|11126.9|11113|11112.1|1053
1724250000000|2024-08-21 14:20:00|11116.2|11115.3|11120.6|11119.7|11120.9|11120|11112.1|11111.2|945
1724250300000|2024-08-21 14:25:00|11120.4|11119.5|11122.1|11121.2|11125.8|11124.9|11118.4|11117.5|761
1724250600000|2024-08-21 14:30:00|11121.8|11120.9|11114.4|11113.5|11128.2|11127.4|11113.6|11112.7|1155
1724250900000|2024-08-21 14:35:00|11114.6|11113.7|11116.3|11115.4|11120.1|11119.5|11108.6|11107.7|814
1724251200000|2024-08-21 14:40:00|11116.6|11116|11124.5|11123.6|11124.8|11124.1|11115.9|11115.3|803
1724251500000|2024-08-21 14:45:00|11124.7|11123.8|11128.7|11127.8|11128.7|11127.8|11119.7|11119.1|815
1724251800000|2024-08-21 14:50:00|11128.8|11127.9|11128.3|11127.7|11130.3|11129.4|11125|11124.4|780
1724252100000|2024-08-21 14:55:00|11128.5|11127.9|11125|11124.4|11128.5|11127.9|11124.2|11123.3|581
1724252400000|2024-08-21 15:00:00|11124.8|11124.2|11128.7|11128.1|11129.5|11128.9|11124.8|11124.2|490
1724252700000|2024-08-21 15:05:00|11128.8|11127.9|11129.5|11128.6|11130|11129.1|11126.5|11125.9|395
1724253000000|2024-08-21 15:10:00|11129.3|11128.4|11127|11126.1|11130.2|11129.3|11126.6|11126|316
1724253300000|2024-08-21 15:15:00|11127.2|11126.3|11129.1|11128.2|11130.3|11129.4|11126.5|11125.6|275
1724253600000|2024-08-21 15:20:00|11129.4|11128.5|11131|11130.1|11131.6|11131|11128.8|11127.9|317
1724253900000|2024-08-21 15:25:00|11130.7|11130|11137.7|11136.8|11143|11142.1|11130.5|11129.9|454
1724254200000|2024-08-21 15:30:00|11137.8|11136.9|11139.3|11138.4|11142.1|11141.5|11137.1|11136.5|393
1724254500000|2024-08-21 15:35:00|11139.2|11138.3|11139.6|11138.7|11140.9|11140|11135.3|11134.4|401
1724254800000|2024-08-21 15:40:00|11139.7|11138.8|11140.7|11139.8|11141.2|11140.3|11138.7|11137.9|343
1724255100000|2024-08-21 15:45:00|11140.8|11139.9|11146.2|11145.3|11146.5|11145.6|11140.7|11139.8|339
1724255400000|2024-08-21 15:50:00|11145.9|11145|11146|11145.1|11148.3|11147.4|11144.8|11143.9|396
1724255700000|2024-08-21 15:55:00|11145.8|11144.9|11142.7|11141.8|11146.3|11145.4|11142.3|11141.4|325
1724256000000|2024-08-21 16:00:00|11142.5|11141.9|11146.3|11145.7|11147.5|11146.6|11142.1|11141.2|328
1724256300000|2024-08-21 16:05:00|11146.4|11145.8|11144.6|11144|11148.2|11147.5|11143.2|11142.6|303
1724256600000|2024-08-21 16:10:00|11144.7|11143.8|11145.8|11145.2|11146.9|11146|11143|11142.4|258
1724256900000|2024-08-21 16:15:00|11146|11145.4|11146.2|11145.6|11148.2|11147.4|11146|11145.4|234
1724257200000|2024-08-21 16:20:00|11146|11145.4|11146.1|11145.5|11147.1|11146.2|11145.6|11144.8|232
1724257500000|2024-08-21 16:25:00|11146.2|11145.6|11148.1|11147.5|11148.2|11147.5|11146|11145.4|212
1724257800000|2024-08-21 16:30:00|11148|11147.4|11148.4|11147.8|11148.5|11147.8|11146.5|11145.9|148
1724258100000|2024-08-21 16:35:00|11148.2|11147.6|11148.6|11147.7|11148.6|11147.7|11147.3|11146.5|150
1724258400000|2024-08-21 16:40:00|11148.5|11147.6|11147.1|11146.5|11148.6|11147.8|11146.8|11146.2|94
1724258700000|2024-08-21 16:45:00|11147.2|11146.6|11146.4|11145.8|11147.8|11147|11146|11145.2|150
1724259000000|2024-08-21 16:50:00|11146.5|11145.9|11146|11145.4|11147.4|11146.8|11144.6|11144|133
1724259300000|2024-08-21 16:55:00|11145.9|11145|11146.6|11146|11147.5|11146.9|11145.4|11144.5|176
1724259600000|2024-08-21 17:00:00|11146.7|11146.1|11147.2|11146.6|11147.8|11146.9|11145.9|11145.3|208
1724259900000|2024-08-21 17:05:00|11147.4|11146.8|11150.8|11149.9|11150.8|11149.9|11147.3|11146.7|150
1724260200000|2024-08-21 17:10:00|11150.7|11149.8|11151.8|11151.2|11152.5|11151.7|11150.6|11149.7|185
1724260500000|2024-08-21 17:15:00|11151.9|11151.3|11149.6|11149|11152.1|11151.5|11148.8|11148.2|91
1724260800000|2024-08-21 17:20:00|11149.7|11149.1|11148.3|11147.7|11151|11150.4|11148|11147.4|125
1724261100000|2024-08-21 17:25:00|11148.5|11147.9|11151.2|11150.3|11151.4|11150.8|11147.5|11146.6|174
1724261400000|2024-08-21 17:30:00|11151.1|11150.2|11151.6|11151|11151.8|11151.2|11150.5|11149.9|110
1724261700000|2024-08-21 17:35:00|11151.5|11150.9|11151.6|11150.7|11153.2|11152.6|11150.8|11149.9|163
1724262000000|2024-08-21 17:40:00|11151.3|11150.8|11153.6|11153|11154.2|11153.6|11151.3|11150.8|123
1724262300000|2024-08-21 17:45:00|11153.7|11153.1|11157.4|11156.5|11158.1|11157.5|11153.7|11153.1|164
1724262600000|2024-08-21 17:50:00|11157.7|11156.8|11157.8|11157.2|11158.1|11157.2|11156.3|11155.4|115
1724262900000|2024-08-21 17:55:00|11157.9|11157.3|11157.8|11153.5|11158.8|11158|11156|11153.5|122
1724263200000|2024-08-21 18:00:00|11157.9|11153|11166.4|11165.5|11166.8|11165.9|11156.5|11152.4|547
1724263500000|2024-08-21 18:05:00|11166.3|11165.4|11166.7|11165.8|11169|11168.1|11165.2|11164.3|384
1724263800000|2024-08-21 18:10:00|11166.9|11166|11171.9|11171|11171.9|11171|11165.8|11164.9|252
1724264100000|2024-08-21 18:15:00|11172|11171.1|11173.8|11172.9|11174.4|11173.5|11169.8|11168.9|281
1724264400000|2024-08-21 18:20:00|11173.7|11172.8|11173|11172.4|11174.5|11173.6|11171.2|11170.3|237
1724264700000|2024-08-21 18:25:00|11173.3|11172.7|11173.7|11173.1|11174.6|11173.7|11169.5|11168.6|231
1724265000000|2024-08-21 18:30:00|11173.6|11173|11165.4|11164.5|11173.7|11173|11165.4|11164.5|301
1724265300000|2024-08-21 18:35:00|11165.5|11164.6|11163.4|11162.5|11166.2|11165.4|11163.2|11162.3|288
1724265600000|2024-08-21 18:40:00|11163.5|11162.6|11160.6|11159.7|11164.2|11163.3|11160|11159.4|189
1724265900000|2024-08-21 18:45:00|11160.5|11159.6|11163.7|11162.8|11163.9|11163|11160.3|11159.4|155
1724266200000|2024-08-21 18:50:00|11163.3|11162.4|11163.2|11162.3|11163.7|11162.9|11161.1|11160.4|121
1724266500000|2024-08-21 18:55:00|11163.4|11162.5|11162.2|11161.3|11163.4|11162.5|11160.1|11159.4|203
1724266800000|2024-08-21 19:00:00|11161.7|11160.8|11158.1|11157.5|11161.7|11160.8|11157.6|11157|167
1724267100000|2024-08-21 19:05:00|11158.2|11157.6|11155.8|11154.9|11158.5|11157.9|11155.5|11154.6|192
1724267400000|2024-08-21 19:10:00|11155.9|11155|11156.6|11156|11157.6|11156.8|11155.6|11154.7|149
1724267700000|2024-08-21 19:15:00|11156.5|11155.9|11154.7|11154.1|11157.1|11156.5|11154.7|11154.1|128
1724268000000|2024-08-21 19:20:00|11154.6|11154|11153.1|11152.5|11154.8|11154|11152.6|11151.7|155
1724268300000|2024-08-21 19:25:00|11153.2|11152.6|11153.6|11153|11154.1|11153.5|11153|11152.2|101
1724268600000|2024-08-21 19:30:00|11153.7|11152.8|11152.1|11151.5|11153.8|11152.9|11152|11151.2|109
1724268900000|2024-08-21 19:35:00|11152.5|11151.9|11152.1|11151.5|11153.1|11152.4|11152|11151.1|126
1724269200000|2024-08-21 19:40:00|11152.2|11151.6|11153.7|11153.1|11153.7|11153.1|11152|11151.4|107
1724269500000|2024-08-21 19:45:00|11153.8|11153.2|11152.8|11151.9|11154|11153.4|11151.7|11150.9|101
1724269800000|2024-08-21 19:50:00|11152.9|11152|11154|11153.4|11154.2|11153.5|11152.5|11151.9|91
1724270100000|2024-08-21 19:55:00|11154.2|11153.6|11152.1|11151.2|11155.6|11154.7|11152.1|11151.2|108
1724270400000|2024-08-21 20:00:00|11152.3|11151.4|11150.5|11149.9|11152.8|11151.9|11150.5|11149.9|79
1724270700000|2024-08-21 20:05:00|11150.7|11149.8|11149.2|11148.3|11150.7|11149.8|11149.1|11148.2|59
1724271000000|2024-08-21 20:10:00|11149.1|11148.2|11148.4|11147.8|11149.1|11148.2|11147.7|11146.8|71
1724271300000|2024-08-21 20:15:00|11148.3|11147.7|11148.1|11147.2|11148.4|11147.8|11147.5|11146.8|50
1724271600000|2024-08-21 20:20:00|11148|11147.1|11148.3|11147.4|11148.6|11147.8|11148|11147.1|23
1724271900000|2024-08-21 20:25:00|11148.7|11147.8|11148.1|11147.2|11149.2|11148.3|11147.9|11147|53
1724272200000|2024-08-21 20:30:00|11147.9|11147|11150.7|11149.8|11150.7|11149.8|11147.7|11146.9|55
1724272500000|2024-08-21 20:35:00|11150.8|11149.9|11151.5|11150.6|11151.9|11151|11150.8|11149.9|54
1724272800000|2024-08-21 20:40:00|11151.3|11150.4|11151.7|11150.8|11151.7|11150.8|11151|11150.1|28
1724273100000|2024-08-21 20:45:00|11151.6|11150.7|11151.5|11150.6|11151.8|11150.9|11151|11150.1|53
1724273400000|2024-08-21 20:50:00|11151.4|11150.5|11151.7|11150.8|11152.8|11151.9|11150.8|11149.9|82
1724273700000|2024-08-21 20:55:00|11152|11150.5|11152.3|11147.9|11153|11150.7|11151.2|11147.8|242
1724274000000|2024-08-21 21:00:00|11153.9|11147.3|11155.1|11148.5|11156.1|11149.5|11153.9|11147.3|48
1724274300000|2024-08-21 21:05:00|11155.8|11149.2|11154|11147.4|11155.8|11149.2|11153|11146.4|40
1724274600000|2024-08-21 21:10:00|11154.6|11148|11153.4|11146.8|11154.6|11148|11153|11146.4|39
1724274900000|2024-08-21 21:15:00|11153.6|11147|11156.6|11150|11156.6|11150|11153.2|11146.6|50
1724275200000|2024-08-21 21:20:00|11157.6|11151|11156.8|11150.2|11157.9|11151.3|11152.7|11146.1|78
1724275500000|2024-08-21 21:25:00|11156.7|11150.1|11156.2|11149.6|11156.8|11150.2|11156.1|11149.5|16
1724275800000|2024-08-21 21:30:00|11156.3|11149.7|11155.3|11150.3|11156.4|11150.3|11155.3|11149.6|9
1724276100000|2024-08-21 21:35:00|11155.2|11150.2|11150.6|11144|11156.3|11150.3|11150.4|11143.8|35
1724276400000|2024-08-21 21:40:00|11150.7|11144.1|11151.1|11144.5|11151.3|11144.7|11150|11143.4|36
1724276700000|2024-08-21 21:45:00|11151.2|11144.6|11151.6|11145|11152|11145.4|11151.2|11144.6|22
1724277000000|2024-08-21 21:50:00|11151.7|11145.1|11151.6|11145|11151.7|11145.1|11151.6|11145|2
1724277300000|2024-08-21 21:55:00|11151.5|11144.9|11151.3|11145.7|11151.7|11145.8|11151.1|11144.6|43
1724277600000|2024-08-21 22:00:00|11151.1|11145.5|11154.3|11152.1|11155.2|11152.2|11151.1|11144.5|186
1724277900000|2024-08-21 22:05:00|11154|11152.4|11153.4|11152.5|11154|11153|11152.2|11151.1|67
1724278200000|2024-08-21 22:10:00|11153.6|11152.3|11154|11152.7|11154.5|11153.3|11153.2|11152.2|53
1724278500000|2024-08-21 22:15:00|11153.7|11152.5|11154.2|11153.3|11154.4|11153.5|11153.4|11152.4|114
1724278800000|2024-08-21 22:20:00|11154.1|11153.2|11153.6|11152.7|11154.2|11153.3|11153.5|11152.6|65
1724279100000|2024-08-21 22:25:00|11153.2|11152.3|11154.2|11153.3|11154.3|11153.4|11153.2|11152.3|39
1724279400000|2024-08-21 22:30:00|11154.1|11153.2|11153.4|11152.5|11154.3|11153.4|11153.4|11152.5|43
1724279700000|2024-08-21 22:35:00|11153.3|11152.4|11152.9|11152|11153.8|11152.9|11152.8|11151.9|39
1724280000000|2024-08-21 22:40:00|11153|11152.1|11153.3|11152.4|11153.3|11152.4|11152.7|11151.8|33
1724280300000|2024-08-21 22:45:00|11153.2|11152.3|11154|11153.1|11154|11153.1|11153.2|11152.3|11
1724280600000|2024-08-21 22:50:00|11154.2|11153.3|11155.6|11154.7|11155.6|11154.7|11154.2|11153.3|37
1724280900000|2024-08-21 22:55:00|11155.7|11154.8|11156.7|11155.8|11156.7|11155.8|11155.3|11154.4|21
1724281200000|2024-08-21 23:00:00|11156.9|11156|11157.7|11156.8|11158|11157.1|11156.4|11155.5|47
1724281500000|2024-08-21 23:05:00|11157.8|11156.9|11157.2|11156.3|11157.8|11156.9|11157.1|11156.2|31
1724281800000|2024-08-21 23:10:00|11156.6|11155.7|11156.7|11155.8|11157.8|11157.2|11156.6|11155.7|47
1724282100000|2024-08-21 23:15:00|11156.8|11155.9|11158.2|11157.3|11158.3|11157.4|11156.4|11155.5|33
1724282400000|2024-08-21 23:20:00|11158.1|11157.5|11157.2|11156.6|11158.6|11157.8|11156.9|11156.3|50
1724282700000|2024-08-21 23:25:00|11157.1|11156.5|11156.4|11155.8|11157.4|11156.8|11156.4|11155.6|36
1724283000000|2024-08-21 23:30:00|11156.5|11155.9|11156.5|11155.9|11157.5|11156.9|11156.4|11155.8|41
1724283300000|2024-08-21 23:35:00|11156.6|11155.7|11155|11154.4|11156.7|11156|11155|11154.3|63
1724283600000|2024-08-21 23:40:00|11154.8|11154.2|11153.9|11153.3|11155.2|11154.6|11153.9|11153|43
1724283900000|2024-08-21 23:45:00|11154|11153.4|11153.9|11153.3|11154.4|11153.8|11153.3|11152.7|39
1724284200000|2024-08-21 23:50:00|11153.8|11153.2|11154.4|11153.8|11154.5|11153.8|11153.5|11152.9|55
1724284500000|2024-08-21 23:55:00|11154.5|11153.9|11155.5|11154.6|11155.7|11154.8|11154|11153.1|76
1724284800000|2024-08-22 00:00:00|11155.6|11154.7|11157.1|11156.2|11157.3|11156.5|11154.7|11153.9|132
1724285100000|2024-08-22 00:05:00|11157|11156.1|11154|11153.1|11157|11156.1|11153.3|11152.5|111
1724285400000|2024-08-22 00:10:00|11154.1|11153.2|11152.5|11151.6|11154.1|11153.5|11152|11151.1|129
1724285700000|2024-08-22 00:15:00|11152.6|11151.7|11153.6|11153|11153.8|11153.2|11152|11151.1|118
1724286000000|2024-08-22 00:20:00|11153.7|11153.1|11152.7|11151.8|11154.9|11154.3|11152.5|11151.6|94
1724286300000|2024-08-22 00:25:00|11152.8|11151.9|11152.4|11151.5|11153.2|11152.3|11152.1|11151.2|109
1724286600000|2024-08-22 00:30:00|11152.5|11151.6|11150.8|11149.9|11152.5|11151.6|11149.9|11149|96
1724286900000|2024-08-22 00:35:00|11150.6|11149.7|11150.7|11149.8|11151.3|11150.4|11149.9|11149|110
1724287200000|2024-08-22 00:40:00|11150.6|11149.7|11150.5|11149.6|11151.5|11150.6|11149.7|11148.8|128
1724287500000|2024-08-22 00:45:00|11150.6|11149.7|11150.2|11149.3|11151.1|11150.2|11149.7|11148.8|102
1724287800000|2024-08-22 00:50:00|11150.3|11149.4|11148.6|11147.7|11151.3|11150.6|11148.2|11147.6|227
1724288100000|2024-08-22 00:55:00|11148.4|11147.5|11148|11147.1|11148.6|11147.8|11145.8|11144.9|206
1724288400000|2024-08-22 01:00:00|11147.8|11147.2|11147.2|11146.3|11149.5|11148.9|11146.4|11145.8|143
1724288700000|2024-08-22 01:05:00|11147.3|11146.4|11145.9|11145.3|11147.5|11146.6|11145.4|11144.7|106
1724289000000|2024-08-22 01:10:00|11145.8|11145.2|11146.1|11145.2|11146.5|11145.6|11145.3|11144.7|89
1724289300000|2024-08-22 01:15:00|11146.5|11145.6|11145.4|11144.5|11147.4|11146.5|11145.1|11144.3|118
1724289600000|2024-08-22 01:20:00|11145.5|11144.6|11146.7|11146.1|11147.2|11146.6|11145.4|11144.5|103
1724289900000|2024-08-22 01:25:00|11146.6|11146|11146.9|11146.3|11147.4|11146.5|11146.5|11145.7|59
1724290200000|2024-08-22 01:30:00|11147.1|11146.2|11145.1|11144.2|11147.3|11146.4|11144.3|11143.5|120
1724290500000|2024-08-22 01:35:00|11145|11144.1|11144.5|11143.6|11145.1|11144.2|11144.3|11143.5|121
1724290800000|2024-08-22 01:40:00|11144.6|11143.7|11144|11143.1|11145.2|11144.3|11143.9|11143|112
1724291100000|2024-08-22 01:45:00|11143.9|11143|11144.1|11143.2|11144.9|11144|11143.4|11142.5|69
1724291400000|2024-08-22 01:50:00|11143.9|11143|11144|11143.1|11144.6|11143.7|11143.6|11142.7|74
1724291700000|2024-08-22 01:55:00|11143.9|11143|11143.6|11142.7|11144.2|11143.3|11143|11142.1|95
1724292000000|2024-08-22 02:00:00|11143.8|11142.9|11143.5|11142.6|11143.9|11143|11142.6|11141.7|50
1724292300000|2024-08-22 02:05:00|11143.6|11142.7|11141.8|11141.2|11144.2|11143.3|11141.8|11141.1|68
1724292600000|2024-08-22 02:10:00|11141.9|11141.3|11142.2|11141.6|11142.4|11141.6|11141|11140.1|45
1724292900000|2024-08-22 02:15:00|11142.3|11141.7|11141.2|11140.3|11142.3|11141.7|11140.9|11140.1|64
1724293200000|2024-08-22 02:20:00|11141.3|11140.4|11143|11142.1|11143.5|11142.6|11141.1|11140.2|73
1724293500000|2024-08-22 02:25:00|11143.2|11142.3|11142.8|11141.9|11143.7|11142.8|11142.4|11141.6|72
1724293800000|2024-08-22 02:30:00|11142.6|11142|11143|11142.1|11143|11142.1|11141|11140.1|91
1724294100000|2024-08-22 02:35:00|11142.9|11142.3|11142.8|11142.2|11143.5|11142.9|11142.4|11141.8|50
1724294400000|2024-08-22 02:40:00|11142.3|11141.7|11144.1|11143.2|11144.2|11143.3|11141.3|11140.7|71
1724294700000|2024-08-22 02:45:00|11144.2|11143.3|11143.5|11142.9|11144.9|11144.3|11143.4|11142.8|46
1724295000000|2024-08-22 02:50:00|11143.4|11142.8|11142.9|11142|11143.6|11142.9|11142.8|11141.9|62
1724295300000|2024-08-22 02:55:00|11143|11142.1|11143.4|11142.8|11143.4|11142.8|11142.6|11142|55
1724295600000|2024-08-22 03:00:00|11143.8|11143.2|11144.1|11143.2|11144.5|11143.9|11143.7|11143.1|39
1724295900000|2024-08-22 03:05:00|11144.4|11143.5|11144.6|11143.7|11144.6|11144|11143.2|11142.3|49
1724296200000|2024-08-22 03:10:00|11144.7|11143.8|11144.8|11144.2|11145.1|11144.2|11144.1|11143.2|55
1724296500000|2024-08-22 03:15:00|11144.7|11144.1|11144.4|11143.8|11144.9|11144.3|11144.3|11143.7|25
1724296800000|2024-08-22 03:20:00|11144.3|11143.7|11143.9|11143.3|11144.4|11143.8|11143.7|11142.8|47
1724297100000|2024-08-22 03:25:00|11144|11143.4|11144.4|11143.8|11144.7|11143.9|11143.9|11143|46
1724297400000|2024-08-22 03:30:00|11144.5|11143.9|11145.1|11144.5|11145.8|11145.2|11144.5|11143.9|83
1724297700000|2024-08-22 03:35:00|11145.2|11144.6|11145.2|11144.3|11145.9|11145.3|11144.8|11144.2|75
1724298000000|2024-08-22 03:40:00|11145.1|11144.2|11144.9|11144|11145.7|11144.8|11144.6|11143.7|84
1724298300000|2024-08-22 03:45:00|11144.8|11143.9|11144.5|11143.9|11145.8|11145.2|11144.3|11143.4|57
1724298600000|2024-08-22 03:50:00|11144.6|11144|11144|11143.4|11144.6|11144|11143.9|11143.3|48
1724298900000|2024-08-22 03:55:00|11143.9|11143.3|11144.9|11144.3|11145.1|11144.5|11143.8|11143.1|45
1724299200000|2024-08-22 04:00:00|11145|11144.4|11143.8|11142.9|11145.2|11144.5|11143.6|11142.9|36
1724299500000|2024-08-22 04:05:00|11143.9|11143|11142.6|11141.7|11144.2|11143.3|11142.5|11141.6|52
1724299800000|2024-08-22 04:10:00|11142.7|11141.8|11141.2|11140.3|11142.7|11142|11141.2|11140.3|51
1724300100000|2024-08-22 04:15:00|11141.3|11140.4|11142.5|11141.9|11142.5|11141.9|11141.2|11140.4|59
1724300400000|2024-08-22 04:20:00|11142.6|11141.7|11144.3|11143.7|11144.6|11144|11142.4|11141.6|88
1724300700000|2024-08-22 04:25:00|11144.4|11143.5|11143.8|11142.9|11144.5|11143.9|11143.8|11142.9|60
1724301000000|2024-08-22 04:30:00|11143.6|11142.7|11144.5|11143.6|11144.8|11144.2|11143.5|11142.6|61
1724301300000|2024-08-22 04:35:00|11144.6|11143.7|11144.2|11143.3|11145.4|11144.5|11143.9|11143|83
1724301600000|2024-08-22 04:40:00|11144.5|11143.6|11146.1|11145.2|11146.1|11145.2|11144.5|11143.6|29
1724301900000|2024-08-22 04:45:00|11146|11145.1|11145.8|11144.9|11146.2|11145.3|11145.2|11144.3|65
1724302200000|2024-08-22 04:50:00|11145.7|11144.8|11144.3|11143.4|11145.7|11144.8|11143.9|11143|68
1724302500000|2024-08-22 04:55:00|11144.4|11143.5|11143.8|11142.9|11144.8|11143.9|11143.7|11142.8|50
1724302800000|2024-08-22 05:00:00|11143.9|11143|11144|11143.1|11144.5|11143.6|11143.3|11142.4|99
1724303100000|2024-08-22 05:05:00|11144.1|11143.2|11143.4|11142.5|11144.5|11143.6|11142.4|11141.5|116
1724303400000|2024-08-22 05:10:00|11143.5|11142.6|11143.3|11142.4|11144.6|11143.7|11143.2|11142.3|75
1724303700000|2024-08-22 05:15:00|11143.4|11142.5|11143.6|11142.7|11143.7|11142.8|11143.2|11142.3|60
1724304000000|2024-08-22 05:20:00|11143.3|11142.4|11144.2|11143.3|11144.3|11143.4|11143.3|11142.4|39
1724304300000|2024-08-22 05:25:00|11144.3|11143.4|11144.1|11143.2|11144.7|11143.8|11144|11143.1|60
1724304600000|2024-08-22 05:30:00|11144|11143.1|11143|11142.1|11144.9|11144|11142.9|11142|75
1724304900000|2024-08-22 05:35:00|11142.9|11142|11141.5|11140.6|11143.1|11142.2|11141.2|11140.3|75
1724305200000|2024-08-22 05:40:00|11141.6|11140.7|11141.4|11140.5|11141.6|11140.7|11140.8|11139.9|59
1724305500000|2024-08-22 05:45:00|11141.5|11140.6|11142.1|11141.2|11142.2|11141.3|11140.9|11140|75
1724305800000|2024-08-22 05:50:00|11142.2|11141.3|11142.8|11141.9|11142.9|11142|11141.9|11141|65
1724306100000|2024-08-22 05:55:00|11142.9|11142|11143.5|11142.9|11143.7|11142.9|11142.5|11141.6|103
1724306400000|2024-08-22 06:00:00|11143.4|11142.8|11143|11142.4|11143.7|11142.8|11141.4|11140.5|169
1724306700000|2024-08-22 06:05:00|11143.2|11142.6|11142.7|11142.1|11143.7|11143|11142.3|11141.4|114
1724307000000|2024-08-22 06:10:00|11142.8|11142.2|11144.1|11143.2|11144.2|11143.3|11142.7|11141.9|106
1724307300000|2024-08-22 06:15:00|11143.7|11143.1|11145.1|11144.5|11145.7|11145.1|11142.9|11142|101
1724307600000|2024-08-22 06:20:00|11145|11144.4|11146.2|11145.6|11146.8|11146|11144.5|11143.9|125
1724307900000|2024-08-22 06:25:00|11146.3|11145.7|11149.2|11148.3|11149.3|11148.4|11146.3|11145.6|109
1724308200000|2024-08-22 06:30:00|11149.3|11148.4|11148.7|11147.8|11149.6|11149|11147|11146.4|135
1724308500000|2024-08-22 06:35:00|11148.6|11147.7|11147.3|11146.7|11149.4|11148.8|11146.3|11145.7|107
1724308800000|2024-08-22 06:40:00|11147.7|11146.8|11146|11145.4|11148.1|11147.5|11146|11145.4|133
1724309100000|2024-08-22 06:45:00|11146.3|11145.7|11149.4|11148.8|11149.5|11148.9|11146.1|11145.5|122
1724309400000|2024-08-22 06:50:00|11149.3|11148.7|11148.3|11147.4|11149.7|11149.1|11148.1|11147.4|135
1724309700000|2024-08-22 06:55:00|11147.9|11147.3|11149.8|11148.9|11150.1|11149.2|11146.2|11145.6|210
1724310000000|2024-08-22 07:00:00|11150|11149.1|11151|11150.1|11151.5|11150.6|11149.7|11148.8|181
1724310300000|2024-08-22 07:05:00|11151.1|11150.2|11151.5|11150.9|11152.1|11151.2|11151|11150.1|109
1724310600000|2024-08-22 07:10:00|11151.6|11151|11153.6|11151.8|11153.8|11152.9|11151.5|11150.9|156
1724310900000|2024-08-22 07:15:00|11155.5|11151.7|11152.7|11151.8|11166.9|11163.4|11151.6|11150.7|566
1724311200000|2024-08-22 07:20:00|11152.6|11151.7|11149.9|11149|11154.4|11153.5|11148.2|11147.3|321
1724311500000|2024-08-22 07:25:00|11149.8|11148.9|11149.6|11145|11150.5|11149.6|11146.3|11145|263
1724311800000|2024-08-22 07:30:00|11146.7|11142.1|11128.9|11128|11146.7|11142.1|11127.8|11126.9|745
1724312100000|2024-08-22 07:35:00|11129|11128.1|11136.4|11135.5|11137.5|11136.6|11129|11128.1|427
1724312400000|2024-08-22 07:40:00|11136.3|11135.4|11138.2|11137.3|11140|11139.1|11136|11135.1|267
1724312700000|2024-08-22 07:45:00|11138.1|11137.2|11140.1|11139.2|11140.5|11139.6|11137.1|11136.2|240
1724313000000|2024-08-22 07:50:00|11140.2|11139.3|11136.8|11135.9|11140.2|11139.3|11135.8|11134.9|283
1724313300000|2024-08-22 07:55:00|11136.7|11135.8|11138.1|11136.2|11138.1|11136.4|11131.4|11130.5|347
1724313600000|2024-08-22 08:00:00|11138.2|11135.7|11145.1|11144.2|11146.3|11145.4|11138.1|11134.4|359
1724313900000|2024-08-22 08:05:00|11145.2|11144.3|11148.3|11147.4|11148.5|11147.6|11144.7|11143.8|297
1724314200000|2024-08-22 08:10:00|11148.2|11147.3|11146.2|11145.6|11149.4|11148.5|11146.2|11145.3|275
1724314500000|2024-08-22 08:15:00|11146|11145.4|11142.1|11141.5|11146.3|11145.7|11142|11141.2|264
1724314800000|2024-08-22 08:20:00|11142.2|11141.6|11147.2|11146.3|11148.3|11147.7|11142.2|11141.3|184
1724315100000|2024-08-22 08:25:00|11147.1|11146.2|11145.8|11145.2|11148.7|11148|11145.4|11144.6|215
1724315400000|2024-08-22 08:30:00|11146.4|11145.5|11148.5|11147.9|11149|11148.4|11145.5|11144.8|249
1724315700000|2024-08-22 08:35:00|11148.1|11147.5|11150.1|11149.5|11151.2|11150.4|11147.1|11146.5|228
1724316000000|2024-08-22 08:40:00|11150|11149.4|11148.9|11148.3|11151.5|11150.7|11148.2|11147.6|260
1724316300000|2024-08-22 08:45:00|11148.8|11148.2|11144.8|11143.9|11148.8|11148.2|11144.7|11143.8|157
1724316600000|2024-08-22 08:50:00|11144.7|11143.8|11144.1|11143.5|11145.4|11144.8|11142.5|11141.6|163
1724316900000|2024-08-22 08:55:00|11144|11143.4|11142.8|11142.2|11145.3|11144.7|11142.4|11141.6|234
1724317200000|2024-08-22 09:00:00|11143|11142.4|11139.4|11138.8|11143|11142.4|11136.4|11135.5|371
1724317500000|2024-08-22 09:05:00|11139.5|11138.9|11138.1|11137.2|11140.3|11139.6|11138.1|11137.2|226
1724317800000|2024-08-22 09:10:00|11138.2|11137.3|11134.3|11133.4|11138.7|11137.8|11134|11133.1|236
1724318100000|2024-08-22 09:15:00|11134.1|11133.2|11136.3|11135.4|11136.4|11135.5|11133.8|11132.9|201
1724318400000|2024-08-22 09:20:00|11136.4|11135.5|11141|11140.1|11141.3|11140.5|11136.3|11135.4|182
1724318700000|2024-08-22 09:25:00|11141.1|11140.2|11141.6|11140.7|11142.6|11141.9|11138.8|11137.9|208
1724319000000|2024-08-22 09:30:00|11141.8|11140.9|11137.2|11136.3|11141.8|11141|11136.7|11135.8|155
1724319300000|2024-08-22 09:35:00|11137.1|11136.2|11140|11139.4|11140.6|11139.9|11136.5|11135.6|166
1724319600000|2024-08-22 09:40:00|11139.9|11139.3|11139.5|11138.9|11140.7|11140|11139.3|11138.4|127
1724319900000|2024-08-22 09:45:00|11139.6|11139|11139.1|11138.2|11141.3|11140.6|11138.8|11137.9|132
1724320200000|2024-08-22 09:50:00|11139.2|11138.3|11139.6|11139|11140.9|11140.3|11138.9|11138.1|153
1724320500000|2024-08-22 09:55:00|11139.5|11138.9|11140|11139.4|11140.8|11140.2|11138.3|11137.7|121
1724320800000|2024-08-22 10:00:00|11140.1|11139.5|11139|11138.4|11140.7|11140.1|11138.4|11137.8|137
1724321100000|2024-08-22 10:05:00|11139.1|11138.5|11137.8|11137.2|11139.1|11138.5|11136.2|11135.6|138
1724321400000|2024-08-22 10:10:00|11137.7|11137.1|11135.5|11134.6|11139.7|11139.1|11135.3|11134.4|161
1724321700000|2024-08-22 10:15:00|11135.1|11134.2|11135.5|11134.9|11136.1|11135.4|11132.9|11132|185
1724322000000|2024-08-22 10:20:00|11135.6|11135|11136.3|11135.7|11138.2|11137.3|11135|11134.4|151
1724322300000|2024-08-22 10:25:00|11136.4|11135.8|11137.1|11136.2|11138.9|11138|11135.7|11135.1|136
1724322600000|2024-08-22 10:30:00|11137.2|11136.5|11141.6|11140.7|11141.7|11140.9|11137|11136.4|168
1724322900000|2024-08-22 10:35:00|11141.7|11140.8|11142.9|11142.3|11144.6|11144|11141.5|11140.7|193
1724323200000|2024-08-22 10:40:00|11143.2|11142.6|11143.4|11142.8|11144.3|11143.4|11142.8|11141.9|138
1724323500000|2024-08-22 10:45:00|11143.5|11142.6|11143.7|11142.8|11144.7|11143.8|11143.1|11142.2|116
1724323800000|2024-08-22 10:50:00|11143.6|11142.7|11144.2|11143.3|11145.2|11144.3|11142.5|11141.7|142
1724324100000|2024-08-22 10:55:00|11144.1|11143.2|11145.7|11145.1|11146.4|11145.8|11142.7|11142.1|184
1724324400000|2024-08-22 11:00:00|11145.4|11144.8|11144.1|11143.5|11145.6|11145|11142.5|11141.9|140
1724324700000|2024-08-22 11:05:00|11144.3|11143.7|11139.6|11139|11144.3|11143.7|11139.1|11138.4|171
1724325000000|2024-08-22 11:10:00|11139.5|11138.9|11137.3|11136.4|11139.7|11138.9|11136.7|11136.1|159
1724325300000|2024-08-22 11:15:00|11137|11136.1|11137.1|11136.5|11138.2|11137.6|11136.7|11135.8|118
1724325600000|2024-08-22 11:20:00|11137.3|11136.7|11136.2|11135.3|11139.3|11138.4|11135.2|11134.3|165
1724325900000|2024-08-22 11:25:00|11136|11135.1|11137.6|11136.7|11137.8|11136.9|11134.5|11133.9|138
1724326200000|2024-08-22 11:30:00|11137.7|11136.8|11133.8|11132.9|11138.1|11137.2|11132.6|11132|200
1724326500000|2024-08-22 11:35:00|11133.7|11132.8|11133.4|11132.8|11134.5|11133.8|11132.7|11131.8|175
1724326800000|2024-08-22 11:40:00|11133|11132.4|11133.6|11132.7|11136.9|11136|11132.9|11132.3|188
1724327100000|2024-08-22 11:45:00|11133.4|11132.8|11135.8|11135.2|11136.6|11136|11132.4|11131.8|157
1724327400000|2024-08-22 11:50:00|11135.5|11134.9|11138.5|11137.6|11138.5|11137.7|11134.8|11134.2|141
1724327700000|2024-08-22 11:55:00|11138.4|11137.5|11137.1|11136.5|11138.4|11137.5|11135.4|11134.8|219
1724328000000|2024-08-22 12:00:00|11137.2|11136.6|11135.7|11134.8|11137.3|11136.7|11134.2|11133.6|161
1724328300000|2024-08-22 12:05:00|11135.6|11134.7|11135.4|11134.5|11138.6|11137.9|11135.2|11134.3|170
1724328600000|2024-08-22 12:10:00|11135.5|11134.6|11134.6|11134|11136|11135.1|11133.8|11133.2|174
1724328900000|2024-08-22 12:15:00|11134.5|11133.9|11134.3|11133.7|11136.7|11135.8|11133.1|11132.2|185
1724329200000|2024-08-22 12:20:00|11134.1|11133.5|11131.7|11130.8|11135.3|11134.7|11131|11130.4|231
1724329500000|2024-08-22 12:25:00|11131.6|11130.7|11131.4|11128.9|11131.9|11131|11129.5|11128.6|272
1724329800000|2024-08-22 12:30:00|11132.4|11128.5|11129.8|11128.9|11138.1|11135.1|11125.8|11124.9|677
1724330100000|2024-08-22 12:35:00|11129.9|11129|11131.6|11131|11133|11132.4|11128.8|11127.9|364
1724330400000|2024-08-22 12:40:00|11131.7|11131.1|11137.2|11136.6|11137.6|11137|11131.2|11130.6|270
1724330700000|2024-08-22 12:45:00|11137.3|11136.7|11136.3|11135.7|11138.7|11137.8|11135.4|11134.6|208
1724331000000|2024-08-22 12:50:00|11136.4|11135.8|11143.4|11142.5|11143.7|11142.8|11136.4|11135.8|335
1724331300000|2024-08-22 12:55:00|11143.3|11142.4|11140.5|11139.9|11143.3|11142.4|11139|11138.3|247
1724331600000|2024-08-22 13:00:00|11140.7|11140.1|11138|11137.4|11141.8|11141.2|11136.9|11136.2|266
1724331900000|2024-08-22 13:05:00|11138.1|11137.5|11137.6|11136.7|11139.3|11138.6|11135.4|11134.5|284
1724332200000|2024-08-22 13:10:00|11137.5|11136.6|11133.7|11132.8|11138.1|11137.2|11133.1|11132.3|231
1724332500000|2024-08-22 13:15:00|11133.6|11132.7|11139.1|11138.2|11139.7|11139.1|11133.4|11132.7|278
1724332800000|2024-08-22 13:20:00|11139.2|11138.3|11139.1|11138.5|11140.3|11139.4|11136.4|11135.8|296
1724333100000|2024-08-22 13:25:00|11139.2|11138.6|11138.7|11137.8|11140.7|11140.1|11137.6|11137|216
1724333400000|2024-08-22 13:30:00|11138.6|11137.7|11132.9|11132.3|11139.6|11138.7|11132.8|11132.1|459
1724333700000|2024-08-22 13:35:00|11133|11132.4|11130.8|11130.2|11134.7|11134.1|11129.5|11128.9|403
1724334000000|2024-08-22 13:40:00|11130.7|11129.9|11132.7|11128.4|11132.8|11131.9|11126.2|11125.3|391
1724334300000|2024-08-22 13:45:00|11130.9|11125.7|11121.8|11121.2|11130.9|11125.7|11120.3|11118.4|758
1724334600000|2024-08-22 13:50:00|11121.5|11120.9|11116.4|11115.8|11123.4|11122.6|11115.6|11115|508
1724334900000|2024-08-22 13:55:00|11116.3|11115.7|11120.2|11118.2|11120.2|11118.7|11112.7|11111.8|493
1724335200000|2024-08-22 14:00:00|11120.4|11118|11114.4|11113.8|11120.4|11119.3|11113.6|11112.7|518
1724335500000|2024-08-22 14:05:00|11114.3|11113.7|11105.1|11104.2|11114.3|11113.7|11104|11103.1|544
1724335800000|2024-08-22 14:10:00|11105.2|11104.3|11105.1|11104.5|11107.6|11106.7|11104.1|11103.5|391
1724336100000|2024-08-22 14:15:00|11105.3|11104.7|11106.4|11105.5|11110.4|11109.5|11105.2|11104.6|371
1724336400000|2024-08-22 14:20:00|11106.3|11105.4|11100.3|11099.7|11106.7|11105.9|11098.5|11097.8|411
1724336700000|2024-08-22 14:25:00|11100.4|11099.8|11102.1|11101.5|11107|11106.1|11100.1|11099.5|526
1724337000000|2024-08-22 14:30:00|11102.5|11101.9|11107.2|11106.6|11108.4|11107.5|11101.3|11100.7|481
1724337300000|2024-08-22 14:35:00|11107.3|11106.7|11110.6|11110|11112.9|11112|11107|11106.4|420
1724337600000|2024-08-22 14:40:00|11110.7|11110.1|11107.1|11106.5|11110.7|11110.1|11107|11106.4|311
1724337900000|2024-08-22 14:45:00|11106.9|11106.3|11107.5|11106.9|11110|11109.4|11104.7|11104.1|353
1724338200000|2024-08-22 14:50:00|11107.3|11106.7|11112.1|11111.2|11112.8|11112.2|11106.1|11105.2|381
1724338500000|2024-08-22 14:55:00|11111.9|11111.3|11115.4|11114.5|11116.8|11116.1|11111.4|11110.8|344
1724338800000|2024-08-22 15:00:00|11115|11114.1|11112.7|11111.8|11115.3|11114.7|11112.1|11111.4|346
1724339100000|2024-08-22 15:05:00|11112.6|11111.7|11110.1|11109.5|11112.7|11111.9|11109.4|11108.8|263
1724339400000|2024-08-22 15:10:00|11110.2|11109.6|11107.1|11106.2|11111.3|11110.4|11107.1|11106.2|236
1724339700000|2024-08-22 15:15:00|11107|11106.1|11106.8|11106.2|11107.6|11107|11105.5|11104.9|215
1724340000000|2024-08-22 15:20:00|11106.9|11106.3|11107.3|11106.7|11109.7|11108.9|11106.7|11105.9|230
1724340300000|2024-08-22 15:25:00|11107.4|11106.8|11111.2|11110.6|11111.8|11111.2|11106.6|11106|264
1724340600000|2024-08-22 15:30:00|11111.4|11110.8|11109.5|11108.9|11111.7|11111.1|11107.2|11106.3|227
1724340900000|2024-08-22 15:35:00|11109.6|11109|11110.3|11109.4|11111.3|11110.7|11108.4|11107.7|213
1724341200000|2024-08-22 15:40:00|11110.4|11109.5|11111.2|11110.6|11112.1|11111.5|11109|11108.4|248
1724341500000|2024-08-22 15:45:00|11111|11110.4|11110.8|11110.2|11113.1|11112.3|11109.1|11108.3|276
1724341800000|2024-08-22 15:50:00|11111|11110.4|11113.6|11113|11114|11113.4|11110.8|11110.2|178
1724342100000|2024-08-22 15:55:00|11113.5|11112.9|11113.4|11112.8|11115.1|11114.5|11111.6|11111|230
1724342400000|2024-08-22 16:00:00|11113.5|11112.9|11113.7|11113.1|11115.1|11114.5|11112.6|11111.7|256
1724342700000|2024-08-22 16:05:00|11113.8|11113.2|11114.1|11113.5|11116.3|11115.7|11113.7|11112.9|171
1724343000000|2024-08-22 16:10:00|11114|11113.4|11112.4|11111.5|11115.2|11114.3|11112.1|11111.2|184
1724343300000|2024-08-22 16:15:00|11112.3|11111.4|11113.1|11112.5|11114.4|11113.6|11112.1|11111.4|143
1724343600000|2024-08-22 16:20:00|11113.2|11112.6|11113.6|11113|11115|11114.3|11113.2|11112.6|226
1724343900000|2024-08-22 16:25:00|11113.5|11112.9|11116.4|11115.8|11116.6|11115.9|11113.1|11112.5|151
1724344200000|2024-08-22 16:30:00|11116.6|11116|11116.6|11116|11117.9|11117.3|11114.6|11114|221
1724344500000|2024-08-22 16:35:00|11116.7|11116.1|11114.6|11114|11116.7|11116.1|11113.6|11113|190
1724344800000|2024-08-22 16:40:00|11114.7|11114.1|11112.8|11112.2|11115.8|11115.2|11112.5|11111.9|187
1724345100000|2024-08-22 16:45:00|11112.9|11112|11111.3|11110.7|11113|11112.1|11110.1|11109.2|167
1724345400000|2024-08-22 16:50:00|11111.4|11110.8|11108.8|11108.2|11111.4|11110.8|11108.1|11107.5|164
1724345700000|2024-08-22 16:55:00|11108.9|11108.3|11110.9|11110|11111.2|11110.3|11108.3|11107.4|193
1724346000000|2024-08-22 17:00:00|11111|11110.1|11109.7|11109.1|11111.2|11110.3|11108.8|11108.2|167
1724346300000|2024-08-22 17:05:00|11109.8|11109.2|11110.6|11110|11111|11110.4|11108.8|11108.2|130
1724346600000|2024-08-22 17:10:00|11110.2|11109.6|11109.1|11108.2|11110.4|11109.8|11109.1|11108.2|132
1724346900000|2024-08-22 17:15:00|11109|11108.4|11105.5|11104.9|11110|11109.4|11105|11104.1|147
1724347200000|2024-08-22 17:20:00|11105.6|11105|11103.8|11103.2|11105.8|11105.2|11103.6|11103|182
1724347500000|2024-08-22 17:25:00|11103.5|11102.9|11103.4|11102.8|11105.5|11104.9|11102.3|11101.7|201
1724347800000|2024-08-22 17:30:00|11103.5|11102.6|11102.1|11101.2|11103.6|11103|11101.2|11100.6|191
1724348100000|2024-08-22 17:35:00|11102|11101.1|11101|11100.4|11102.4|11101.6|11099.9|11099|121
1724348400000|2024-08-22 17:40:00|11100.9|11100.3|11100.1|11099.5|11101.6|11100.7|11100|11099.2|119
1724348700000|2024-08-22 17:45:00|11100|11099.4|11100.6|11100|11101.2|11100.4|11099|11098.4|111
1724349000000|2024-08-22 17:50:00|11100.5|11099.9|11102.2|11101.6|11102.8|11102.1|11100.5|11099.9|148
1724349300000|2024-08-22 17:55:00|11101.9|11101.3|11103.2|11102.3|11103.8|11102.9|11101.1|11100.5|138
1724349600000|2024-08-22 18:00:00|11103.3|11102.4|11104|11103.4|11105.2|11104.3|11103|11102.4|170
1724349900000|2024-08-22 18:05:00|11103.7|11103.1|11107.1|11106.5|11107.1|11106.5|11103.5|11102.6|119
1724350200000|2024-08-22 18:10:00|11107.3|11106.7|11109.3|11108.4|11109.4|11108.5|11106.8|11106.2|120
1724350500000|2024-08-22 18:15:00|11109.2|11108.3|11107.7|11107.1|11109.8|11109.2|11107.1|11106.5|97
1724350800000|2024-08-22 18:20:00|11107.6|11107|11107.7|11107.1|11108.1|11107.5|11107.2|11106.6|127
1724351100000|2024-08-22 18:25:00|11107.6|11107|11107.5|11106.9|11107.7|11107.1|11106.5|11105.9|87
1724351400000|2024-08-22 18:30:00|11107.6|11107|11108.4|11107.8|11109.3|11108.7|11107|11106.4|89
1724351700000|2024-08-22 18:35:00|11108.5|11107.9|11107.5|11106.9|11108.6|11108|11107.4|11106.5|73
1724352000000|2024-08-22 18:40:00|11107.3|11106.7|11109.1|11108.5|11109.3|11108.7|11106.6|11106|102
1724352300000|2024-08-22 18:45:00|11109|11108.4|11110.5|11109.9|11111.3|11110.7|11109|11108.4|112
1724352600000|2024-08-22 18:50:00|11110.6|11110|11109.4|11108.8|11111.1|11110.5|11109|11108.4|105
1724352900000|2024-08-22 18:55:00|11109.5|11108.9|11110.7|11110.1|11111|11110.4|11109|11108.4|130
1724353200000|2024-08-22 19:00:00|11110.6|11110|11111.1|11110.5|11111.6|11111|11110.2|11109.4|106
1724353500000|2024-08-22 19:05:00|11111.2|11110.6|11110.4|11109.8|11111.3|11110.7|11110|11109.4|114
1724353800000|2024-08-22 19:10:00|11110.5|11109.9|11112.1|11111.5|11112.4|11111.8|11110.4|11109.8|81
1724354100000|2024-08-22 19:15:00|11112.2|11111.6|11111.9|11111.3|11113.7|11113.1|11111.9|11111.3|79
1724354400000|2024-08-22 19:20:00|11111.8|11111.2|11110.1|11109.5|11112|11111.4|11109.2|11108.6|153
1724354700000|2024-08-22 19:25:00|11110|11109.4|11110.6|11110|11110.9|11110.3|11109.5|11108.9|100
1724355000000|2024-08-22 19:30:00|11111|11110.1|11109|11108.1|11111|11110.1|11109|11108.1|98
1724355300000|2024-08-22 19:35:00|11108.8|11107.9|11106.7|11105.8|11108.9|11108|11106.4|11105.7|142
1724355600000|2024-08-22 19:40:00|11106.8|11105.9|11105.9|11105|11106.9|11106|11105.2|11104.4|84
1724355900000|2024-08-22 19:45:00|11105.8|11104.9|11107.5|11106.9|11108.5|11107.6|11105.8|11104.9|100
1724356200000|2024-08-22 19:50:00|11107.7|11107.1|11106.6|11105.7|11108.7|11108|11105.5|11104.6|119
1724356500000|2024-08-22 19:55:00|11106.5|11105.6|11108.9|11108|11109|11108.1|11105.4|11104.5|155
1724356800000|2024-08-22 20:00:00|11108.8|11107.9|11110.5|11109.9|11110.6|11110|11108|11107.4|84
1724357100000|2024-08-22 20:05:00|11110.6|11110|11110|11109.4|11110.7|11110.1|11109.6|11108.8|43
1724357400000|2024-08-22 20:10:00|11109.9|11109.3|11109.9|11109.3|11111.1|11110.2|11109.8|11108.9|58
1724357700000|2024-08-22 20:15:00|11110|11109.4|11109.7|11109.1|11110.4|11109.5|11109.6|11109|58
1724358000000|2024-08-22 20:20:00|11109.8|11108.8|11108.1|11107.2|11109.8|11108.9|11108.1|11107.2|33
1724358300000|2024-08-22 20:25:00|11108.2|11107.3|11108.4|11107.8|11108.7|11108|11107.9|11107.1|50
1724358600000|2024-08-22 20:30:00|11108.5|11107.9|11111.4|11110.5|11112.1|11111.2|11108.5|11107.9|53
1724358900000|2024-08-22 20:35:00|11111.6|11110.8|11111.6|11110.7|11112|11111.1|11111|11110.1|34
1724359200000|2024-08-22 20:40:00|11111.7|11110.8|11111.1|11110.2|11111.7|11110.8|11110.9|11110|17
1724359500000|2024-08-22 20:45:00|11111.3|11110.4|11112.2|11111.3|11112.4|11111.5|11111.1|11110.2|25
1724359800000|2024-08-22 20:50:00|11112.1|11111.2|11111.8|11110.9|11112.7|11111.8|11111.6|11110.7|29
1724360100000|2024-08-22 20:55:00|11112.1|11110.6|11113.4|11110.6|11114.2|11112.3|11111.9|11109.4|102
1724360400000|2024-08-22 21:00:00|11112.2|11105.6|11112.2|11105.6|11113.2|11106.6|11110.2|11103.6|8
1724360700000|2024-08-22 21:05:00|11112.6|11106|11114.6|11108|11115|11108.4|11112.6|11106|36
1724361000000|2024-08-22 21:10:00|11114.8|11108.2|11114.5|11107.9|11114.8|11108.2|11114.4|11107.8|20
1724361300000|2024-08-22 21:15:00|11114.6|11108|11114.5|11107.9|11114.6|11108|11114.3|11107.7|29
1724361600000|2024-08-22 21:20:00|11114.4|11107.8|11114.6|11108|11114.6|11108|11114.2|11107.6|12
1724361900000|2024-08-22 21:25:00|11114.7|11108.1|11114.4|11107.8|11114.7|11108.1|11114.4|11107.8|15
1724362200000|2024-08-22 21:30:00|11114.5|11107.9|11114.5|11107.9|11114.5|11107.9|11114.2|11107.6|11
1724362500000|2024-08-22 21:35:00|11114.4|11107.8|11114.6|11108.4|11114.7|11108.6|11112.9|11106.9|39
1724362800000|2024-08-22 21:40:00|11114.3|11108.6|11113.8|11107.2|11114.6|11108.6|11113.2|11106.6|29
1724363100000|2024-08-22 21:45:00|11113.7|11107.1|11114|11107.4|11114.1|11107.5|11113.7|11107.1|13
1724363400000|2024-08-22 21:50:00|11114.1|11107.6|11113.5|11108.2|11114.2|11108.3|11113.5|11107.6|25
1724363700000|2024-08-22 21:55:00|11114|11108.3|11113.7|11110.1|11114.2|11110.2|11113.3|11108.3|12
1724364000000|2024-08-22 22:00:00|11113.5|11109.6|11112|11109.7|11113.7|11110.8|11111.6|11109.1|49
1724364300000|2024-08-22 22:05:00|11111.7|11110|11112.1|11111.2|11112.3|11111.4|11111.3|11110|29
1724364600000|2024-08-22 22:10:00|11112.3|11111.4|11113.8|11112.9|11113.8|11112.9|11111.8|11110.9|30
1724364900000|2024-08-22 22:15:00|11113.9|11113|11114.4|11113.5|11114.6|11113.7|11113.9|11113|34
1724365200000|2024-08-22 22:20:00|11114.3|11113.4|11115.3|11114.4|11115.3|11114.4|11114.3|11113.4|29
1724365500000|2024-08-22 22:25:00|11115.4|11114.5|11115.6|11114.7|11115.7|11114.8|11115.3|11114.4|54
1724365800000|2024-08-22 22:30:00|11115.5|11114.6|11115.1|11114.2|11115.6|11114.7|11114.5|11113.6|24
1724366100000|2024-08-22 22:35:00|11115.2|11114.3|11116.5|11115.6|11116.8|11115.9|11115.2|11114.3|44
1724366400000|2024-08-22 22:40:00|11116.4|11115.5|11115.6|11114.7|11116.6|11115.7|11115.4|11114.5|31
1724366700000|2024-08-22 22:45:00|11115.3|11114.4|11116.5|11115.6|11116.6|11115.7|11115|11114.1|44
1724367000000|2024-08-22 22:50:00|11116.4|11115.5|11115.7|11114.8|11116.5|11115.6|11115|11114.2|30
1724367300000|2024-08-22 22:55:00|11115.6|11114.7|11114.1|11113.2|11115.7|11114.8|11114.1|11113.2|37
1724367600000|2024-08-22 23:00:00|11114.3|11113.4|11116.1|11115.2|11116.3|11115.5|11114.1|11113.3|30
1724367900000|2024-08-22 23:05:00|11116|11115.1|11115.7|11114.8|11116.1|11115.2|11115|11114.1|63
1724368200000|2024-08-22 23:10:00|11115.6|11114.7|11117.1|11116.2|11117.1|11116.2|11115.6|11114.7|67
1724368500000|2024-08-22 23:15:00|11117|11116.4|11116.9|11116|11117.2|11116.4|11116.4|11115.6|62
1724368800000|2024-08-22 23:20:00|11117|11116.1|11117|11116.4|11117.6|11116.7|11116.8|11116.1|39
1724369100000|2024-08-22 23:25:00|11117.2|11116.3|11115.7|11114.8|11117.2|11116.3|11115.7|11114.8|23
1724369400000|2024-08-22 23:30:00|11115.9|11115|11116.6|11115.7|11116.7|11116.1|11115.8|11114.9|34
1724369700000|2024-08-22 23:35:00|11116.3|11115.5|11116.5|11115.9|11116.6|11116|11115.8|11115.2|30
1724370000000|2024-08-22 23:40:00|11116.4|11115.8|11117.1|11116.2|11117.5|11116.7|11116.4|11115.8|30
1724370300000|2024-08-22 23:45:00|11117|11116.1|11117.6|11116.7|11117.6|11116.7|11117|11116.1|6
1724370600000|2024-08-22 23:50:00|11117.7|11116.8|11118.1|11117.2|11118.3|11117.4|11117.5|11116.6|24
1724370900000|2024-08-22 23:55:00|11118|11117.1|11116.5|11115.6|11118.1|11117.2|11116.5|11115.6|56
1724371200000|2024-08-23 00:00:00|11116.1|11115.2|11115.3|11114.4|11116.3|11115.4|11114.7|11113.8|136
1724371500000|2024-08-23 00:05:00|11115.4|11114.8|11113.6|11112.7|11115.5|11114.9|11113.4|11112.5|87
1724371800000|2024-08-23 00:10:00|11113.7|11112.8|11115.1|11114.5|11115.6|11114.8|11113.6|11112.7|83
1724372100000|2024-08-23 00:15:00|11115.5|11114.9|11117.3|11116.4|11117.3|11116.4|11114.6|11113.7|101
1724372400000|2024-08-23 00:20:00|11117.4|11116.8|11119.2|11118.3|11119.8|11118.9|11117.2|11116.6|163
1724372700000|2024-08-23 00:25:00|11119.1|11118.2|11119.1|11118.2|11120.2|11119.3|11118.2|11117.3|131
1724373000000|2024-08-23 00:30:00|11119.2|11118.3|11118.8|11118.2|11121|11120.1|11118.8|11118|118
1724373300000|2024-08-23 00:35:00|11118.6|11118|11118.9|11118.3|11120|11119.4|11118.4|11117.8|110
1724373600000|2024-08-23 00:40:00|11119|11118.4|11118.8|11117.9|11119.6|11119|11118.5|11117.9|83
1724373900000|2024-08-23 00:45:00|11118.5|11118|11119.5|11118.9|11119.8|11119.2|11118|11117.4|100
1724374200000|2024-08-23 00:50:00|11119.4|11118.8|11122.1|11121.2|11122.8|11121.9|11119.1|11118.2|249
1724374500000|2024-08-23 00:55:00|11121.7|11120.8|11120.1|11119.5|11121.9|11121|11118.8|11117.9|130
1724374800000|2024-08-23 01:00:00|11119.9|11119.3|11119|11118.4|11120.9|11120.3|11118.6|11117.7|118
1724375100000|2024-08-23 01:05:00|11118.9|11118.3|11122.3|11121.4|11123.3|11122.4|11118.9|11118.3|144
1724375400000|2024-08-23 01:10:00|11122.2|11121.3|11122.1|11121.2|11122.8|11121.9|11121.5|11120.6|71
1724375700000|2024-08-23 01:15:00|11122.2|11121.3|11122.3|11121.4|11123.9|11123.1|11120.7|11119.8|159
1724376000000|2024-08-23 01:20:00|11122.2|11121.3|11124.5|11123.6|11124.6|11123.7|11121.8|11120.9|121
1724376300000|2024-08-23 01:25:00|11124.6|11123.7|11124.1|11123.5|11125.3|11124.4|11124|11123.1|106
1724376600000|2024-08-23 01:30:00|11124.2|11123.3|11121.5|11120.6|11124.7|11123.9|11121.1|11120.2|104
1724376900000|2024-08-23 01:35:00|11121.6|11120.7|11123.2|11122.3|11124.4|11123.5|11121.6|11120.7|133
1724377200000|2024-08-23 01:40:00|11123.1|11122.2|11125|11124.4|11126.2|11125.3|11123|11122.1|106
1724377500000|2024-08-23 01:45:00|11125.2|11124.3|11128.6|11128|11128.6|11128|11125|11124.1|146
1724377800000|2024-08-23 01:50:00|11128.5|11127.9|11127.4|11126.8|11128.7|11127.9|11126.1|11125.2|139
1724378100000|2024-08-23 01:55:00|11127.3|11126.7|11128|11127.1|11128.6|11127.7|11127.1|11126.5|152
1724378400000|2024-08-23 02:00:00|11128.1|11127.2|11128.4|11127.5|11129.2|11128.3|11128|11127.1|105
1724378700000|2024-08-23 02:05:00|11128.3|11127.4|11128.7|11127.8|11128.9|11128.3|11127.1|11126.2|131
1724379000000|2024-08-23 02:10:00|11128.6|11127.7|11126.1|11125.2|11128.8|11128|11126|11125.1|103
1724379300000|2024-08-23 02:15:00|11126|11125.1|11124.5|11123.6|11127.3|11126.4|11124.2|11123.3|110
1724379600000|2024-08-23 02:20:00|11124.3|11123.4|11124.7|11123.8|11125.2|11124.6|11123.4|11122.5|80
1724379900000|2024-08-23 02:25:00|11124.8|11123.9|11125.2|11124.3|11125.8|11124.9|11124.7|11123.8|98
1724380200000|2024-08-23 02:30:00|11125.3|11124.4|11124.2|11123.3|11125.7|11124.8|11123.6|11122.7|72
1724380500000|2024-08-23 02:35:00|11124.1|11123.2|11125.1|11124.5|11125.6|11125|11124.1|11123.2|53
1724380800000|2024-08-23 02:40:00|11125|11124.4|11125.8|11125.2|11126.3|11125.4|11124.9|11124.3|78
1724381100000|2024-08-23 02:45:00|11125.5|11124.9|11124.2|11123.3|11125.7|11125|11123.8|11123.1|72
1724381400000|2024-08-23 02:50:00|11124.3|11123.4|11124.2|11123.3|11124.9|11124|11123.7|11122.8|75
1724381700000|2024-08-23 02:55:00|11124.1|11123.2|11125.5|11124.6|11126|11125.1|11123.7|11122.8|76
1724382000000|2024-08-23 03:00:00|11125.6|11124.7|11125.4|11124.8|11125.8|11125.2|11124.6|11124|76
1724382300000|2024-08-23 03:05:00|11125.5|11124.9|11124.7|11124.1|11125.5|11124.9|11124.7|11124.1|47
1724382600000|2024-08-23 03:10:00|11124.8|11124.2|11126.6|11126|11126.9|11126.1|11124.8|11124.2|41
1724382900000|2024-08-23 03:15:00|11126.5|11125.9|11127.6|11126.7|11127.7|11127.1|11125.8|11124.9|52
1724383200000|2024-08-23 03:20:00|11127.7|11126.8|11126.8|11125.9|11127.7|11126.8|11126.5|11125.7|52
1724383500000|2024-08-23 03:25:00|11126.7|11126.1|11126.9|11126|11127.5|11126.9|11126.2|11125.6|56
1724383800000|2024-08-23 03:30:00|11126.7|11125.8|11125.8|11124.9|11126.9|11126|11125.3|11124.6|61
1724384100000|2024-08-23 03:35:00|11125.9|11125|11125.8|11124.9|11126|11125.1|11124.6|11123.8|83
1724384400000|2024-08-23 03:40:00|11125.7|11124.8|11124.2|11123.3|11125.7|11124.8|11124.2|11123.3|63
1724384700000|2024-08-23 03:45:00|11124.3|11123.4|11124.2|11123.3|11124.5|11123.6|11123.9|11123|36
1724385000000|2024-08-23 03:50:00|11124.3|11123.4|11125.8|11124.9|11125.9|11125|11123.6|11122.7|43
1724385300000|2024-08-23 03:55:00|11125.7|11124.8|11125.3|11124.4|11125.8|11124.9|11124.9|11124|29
1724385600000|2024-08-23 04:00:00|11125.4|11124.5|11127.7|11127.1|11127.8|11127.1|11125.4|11124.5|30
1724385900000|2024-08-23 04:05:00|11127.8|11127.2|11127.6|11126.7|11128.6|11127.7|11127.5|11126.6|56
1724386200000|2024-08-23 04:10:00|11127.7|11126.8|11127.3|11126.4|11128|11127.1|11127.2|11126.3|53
1724386500000|2024-08-23 04:15:00|11127.4|11126.5|11128.9|11128|11128.9|11128|11126.9|11126|40
1724386800000|2024-08-23 04:20:00|11128.6|11127.7|11126.8|11125.9|11128.9|11128|11126.8|11125.9|93
1724387100000|2024-08-23 04:25:00|11126.7|11125.8|11125.9|11125|11127.1|11126.2|11125.5|11124.9|47
1724387400000|2024-08-23 04:30:00|11125.8|11124.9|11125.3|11124.7|11125.9|11125.1|11124.9|11124.3|40
1724387700000|2024-08-23 04:35:00|11125.5|11124.9|11126.2|11125.6|11126.3|11125.7|11125.1|11124.5|54
1724388000000|2024-08-23 04:40:00|11126.4|11125.8|11126.8|11125.9|11127.2|11126.3|11126.2|11125.6|43
1724388300000|2024-08-23 04:45:00|11126.9|11126|11127.3|11126.4|11127.4|11126.7|11126.3|11125.7|38
1724388600000|2024-08-23 04:50:00|11127.2|11126.3|11127.7|11126.8|11128.3|11127.7|11126.9|11126|28
1724388900000|2024-08-23 04:55:00|11127.8|11126.9|11128.1|11127.5|11128.3|11127.6|11127.5|11126.9|38
1724389200000|2024-08-23 05:00:00|11128.2|11127.3|11127.9|11127|11128.3|11127.5|11127.2|11126.3|33
1724389500000|2024-08-23 05:05:00|11127.8|11126.9|11127.4|11126.5|11128.3|11127.4|11127.2|11126.3|72
1724389800000|2024-08-23 05:10:00|11127.5|11126.6|11126.7|11125.8|11127.9|11127|11126.7|11125.8|26
1724390100000|2024-08-23 05:15:00|11126.6|11125.7|11126.9|11126.3|11127|11126.4|11125.9|11125.1|45
1724390400000|2024-08-23 05:20:00|11126.8|11126.2|11127.4|11126.5|11127.5|11126.7|11126.7|11125.9|49
1724390700000|2024-08-23 05:25:00|11127.3|11126.4|11128|11127.4|11129.3|11128.5|11127.3|11126.4|43
1724391000000|2024-08-23 05:30:00|11127.7|11127.1|11127.3|11126.4|11128.5|11127.9|11127.2|11126.3|68
1724391300000|2024-08-23 05:35:00|11127.4|11126.5|11126.6|11126|11127.7|11127.1|11126.1|11125.2|57
1724391600000|2024-08-23 05:40:00|11126.5|11125.9|11125.4|11124.5|11126.9|11126|11125.2|11124.3|64
1724391900000|2024-08-23 05:45:00|11125.3|11124.4|11127.5|11126.6|11127.7|11126.8|11125.2|11124.3|81
1724392200000|2024-08-23 05:50:00|11127.6|11126.7|11126|11125.1|11128.3|11127.4|11125.9|11125|109
1724392500000|2024-08-23 05:55:00|11126.1|11125.2|11126.5|11125.6|11127.4|11126.5|11125.4|11124.5|107
1724392800000|2024-08-23 06:00:00|11126.3|11125.4|11123.3|11122.4|11126.3|11125.7|11122.6|11121.7|175
1724393100000|2024-08-23 06:05:00|11123.2|11122.3|11123.1|11122.5|11124.2|11123.3|11123|11122.2|124
1724393400000|2024-08-23 06:10:00|11123|11122.4|11122|11121.4|11123|11122.4|11121.6|11120.8|105
1724393700000|2024-08-23 06:15:00|11122.1|11121.5|11120.9|11120|11122.4|11121.5|11120.9|11120|94
1724394000000|2024-08-23 06:20:00|11121.1|11120.2|11123|11122.1|11123.2|11122.3|11120.6|11120|101
1724394300000|2024-08-23 06:25:00|11122.9|11122|11123.5|11122.6|11124.5|11123.6|11122.7|11121.8|115
1724394600000|2024-08-23 06:30:00|11123.3|11122.7|11123.2|11122.6|11124|11123.2|11122.7|11122.1|122
1724394900000|2024-08-23 06:35:00|11123.1|11122.5|11126.3|11125.4|11126.4|11125.5|11123.1|11122.5|137
1724395200000|2024-08-23 06:40:00|11126.2|11125.3|11127.3|11126.7|11127.5|11126.8|11126.1|11125.2|123
1724395500000|2024-08-23 06:45:00|11127.2|11126.6|11129|11128.1|11129|11128.1|11126.3|11125.4|123
1724395800000|2024-08-23 06:50:00|11128.9|11128|11129.9|11129|11130.7|11129.8|11128.2|11127.4|192
1724396100000|2024-08-23 06:55:00|11129.8|11128.9|11128.7|11128.1|11130.9|11130.2|11128.4|11127.8|166
1724396400000|2024-08-23 07:00:00|11129|11128.4|11129.9|11129|11129.9|11129|11126.8|11126.2|152
1724396700000|2024-08-23 07:05:00|11130|11129.1|11128.2|11127.3|11132.2|11131.6|11128.1|11127.2|221
1724397000000|2024-08-23 07:10:00|11128.1|11127.2|11130.4|11129.8|11131.8|11131.2|11127.1|11126.2|195
1724397300000|2024-08-23 07:15:00|11130.1|11129.5|11126.7|11125.8|11130.7|11130.1|11125.8|11124.9|202
1724397600000|2024-08-23 07:20:00|11126.6|11125.7|11124.4|11123.8|11127.7|11127.1|11124.3|11123.6|142
1724397900000|2024-08-23 07:25:00|11124.3|11123.7|11122.7|11122.1|11125.6|11125|11122.5|11121.6|133
1724398200000|2024-08-23 07:30:00|11122.8|11122.2|11122.2|11121.6|11123.4|11122.8|11120.5|11119.9|154
1724398500000|2024-08-23 07:35:00|11122.3|11121.7|11118.3|11117.4|11122.9|11122.3|11118.2|11117.3|172
1724398800000|2024-08-23 07:40:00|11118.4|11117.5|11116|11115.1|11118.6|11117.7|11114.5|11113.6|230
1724399100000|2024-08-23 07:45:00|11115.9|11115|11114.8|11114.2|11117.2|11116.3|11113.6|11112.7|205
1724399400000|2024-08-23 07:50:00|11114.9|11114.3|11118.1|11117.5|11118.4|11117.8|11112.7|11112.1|211
1724399700000|2024-08-23 07:55:00|11118|11117.4|11119.6|11119|11120.2|11119.6|11117.7|11117.1|207
1724400000000|2024-08-23 08:00:00|11119.7|11119.1|11119|11118.1|11121.9|11121.3|11117.8|11117.2|231
1724400300000|2024-08-23 08:05:00|11118.9|11118|11121.9|11121.3|11121.9|11121.3|11117.7|11116.9|223
1724400600000|2024-08-23 08:10:00|11121.8|11121.2|11120|11119.4|11123|11122.4|11120|11119.4|198
1724400900000|2024-08-23 08:15:00|11120.1|11119.5|11121.2|11120.6|11121.3|11120.7|11119|11118.4|157
1724401200000|2024-08-23 08:20:00|11120.9|11120.3|11119.6|11119|11120.9|11120.3|11119|11118.4|158
1724401500000|2024-08-23 08:25:00|11119.9|11119.3|11122.7|11122.1|11122.9|11122.3|11119.4|11118.8|148
1724401800000|2024-08-23 08:30:00|11122.6|11122|11121.3|11120.7|11122.8|11122.2|11120.7|11120.1|176
1724402100000|2024-08-23 08:35:00|11121.2|11120.6|11122.6|11122|11123.2|11122.6|11120.1|11119.2|189
1724402400000|2024-08-23 08:40:00|11122.4|11121.8|11122.9|11122.3|11123.3|11122.7|11122|11121.4|101
1724402700000|2024-08-23 08:45:00|11123.2|11122.6|11123.6|11123|11124.1|11123.5|11122.6|11122|128
1724403000000|2024-08-23 08:50:00|11123.9|11123.3|11124.2|11123.3|11124.2|11123.5|11122.2|11121.6|114
1724403300000|2024-08-23 08:55:00|11124.1|11123.2|11123.2|11122.3|11124.2|11123.3|11121.2|11120.3|218
1724403600000|2024-08-23 09:00:00|11123.3|11122.4|11122|11121.4|11124.2|11123.3|11121.7|11121.1|168
1724403900000|2024-08-23 09:05:00|11121.9|11121.3|11122.4|11121.5|11123.6|11122.8|11121.5|11120.6|131
1724404200000|2024-08-23 09:10:00|11122.3|11121.4|11124.4|11123.5|11124.5|11123.6|11121.9|11121|102
1724404500000|2024-08-23 09:15:00|11124.5|11123.6|11124|11123.4|11124.7|11123.9|11122.7|11121.9|135
1724404800000|2024-08-23 09:20:00|11123.9|11123.3|11125.2|11124.6|11127.7|11126.8|11123.9|11123.3|152
1724405100000|2024-08-23 09:25:00|11125.4|11124.8|11125.6|11124.7|11126.8|11126.2|11124.9|11124|154
1724405400000|2024-08-23 09:30:00|11125.4|11124.8|11126|11125.4|11126.2|11125.6|11124.6|11124|146
1724405700000|2024-08-23 09:35:00|11125.8|11125.2|11125.2|11124.6|11126.3|11125.4|11124.6|11124|122
1724406000000|2024-08-23 09:40:00|11125.3|11124.7|11122|11121.4|11125.5|11124.9|11122|11121.4|91
1724406300000|2024-08-23 09:45:00|11121.9|11121.3|11120|11119.4|11122.4|11121.8|11120|11119.4|100
1724406600000|2024-08-23 09:50:00|11119.9|11119.3|11118.1|11117.2|11121|11120.4|11118.1|11117.2|156
1724406900000|2024-08-23 09:55:00|11118|11117.1|11117.7|11116.8|11118.5|11117.9|11117.1|11116.5|127
1724407200000|2024-08-23 10:00:00|11117.8|11116.9|11116.3|11115.7|11117.8|11116.9|11115.7|11114.8|140
1724407500000|2024-08-23 10:05:00|11116.2|11115.6|11121|11120.1|11121.6|11120.7|11116|11115.4|118
1724407800000|2024-08-23 10:10:00|11121.1|11120.2|11118|11117.4|11122.1|11121.2|11117.6|11116.9|130
1724408100000|2024-08-23 10:15:00|11117.9|11117.3|11116.3|11115.7|11118.8|11117.9|11115.7|11114.8|94
1724408400000|2024-08-23 10:20:00|11116.1|11115.5|11116.7|11116.1|11117.4|11116.8|11116|11115.4|136
1724408700000|2024-08-23 10:25:00|11116.9|11116.3|11116.6|11116|11118.4|11117.5|11116.5|11115.8|128
1724409000000|2024-08-23 10:30:00|11116.5|11115.9|11117.5|11116.9|11117.8|11117.2|11116.2|11115.6|70
1724409300000|2024-08-23 10:35:00|11117.7|11117.1|11119.2|11118.6|11119.3|11118.7|11117.3|11116.6|103
1724409600000|2024-08-23 10:40:00|11119.1|11118.5|11121.6|11120.7|11121.6|11120.7|11117.9|11117.3|124
1724409900000|2024-08-23 10:45:00|11121.4|11120.5|11121|11120.4|11123.7|11123|11120.4|11119.8|135
1724410200000|2024-08-23 10:50:00|11121.1|11120.5|11120.5|11119.9|11122.9|11122|11120.1|11119.5|119
1724410500000|2024-08-23 10:55:00|11120.3|11119.7|11120|11119.4|11121.4|11120.8|11120|11119.4|85
1724410800000|2024-08-23 11:00:00|11119.7|11119.1|11119.5|11118.9|11121.3|11120.7|11118.4|11117.7|116
1724411100000|2024-08-23 11:05:00|11119.6|11119|11115.5|11114.9|11119.6|11119|11115|11114.3|181
1724411400000|2024-08-23 11:10:00|11115.4|11114.8|11115.4|11114.8|11117.2|11116.3|11114.5|11113.9|143
1724411700000|2024-08-23 11:15:00|11115.5|11114.9|11115.6|11115|11117.1|11116.4|11115.4|11114.8|93
1724412000000|2024-08-23 11:20:00|11115.5|11114.9|11114.5|11113.9|11116.2|11115.6|11113.2|11112.6|116
1724412300000|2024-08-23 11:25:00|11114.1|11113.5|11112.5|11111.9|11114.3|11113.7|11111.9|11111.3|135
1724412600000|2024-08-23 11:30:00|11112.4|11111.8|11112.3|11111.4|11113.3|11112.7|11111.3|11110.6|94
1724412900000|2024-08-23 11:35:00|11112.5|11111.6|11113.7|11112.8|11114.4|11113.5|11112.4|11111.5|126
1724413200000|2024-08-23 11:40:00|11113.6|11112.7|11117.4|11116.5|11117.6|11116.7|11113.5|11112.6|117
1724413500000|2024-08-23 11:45:00|11117.2|11116.6|11118.1|11117.5|11119.6|11118.7|11117|11116.2|124
1724413800000|2024-08-23 11:50:00|11118.2|11117.6|11119.8|11119.2|11120.5|11119.9|11117.1|11116.5|119
1724414100000|2024-08-23 11:55:00|11119.6|11119|11119.3|11118.7|11121|11120.4|11119.2|11118.6|211
1724414400000|2024-08-23 12:00:00|11119.2|11118.6|11120.4|11119.8|11121.3|11120.6|11118.7|11118.1|290
1724414700000|2024-08-23 12:05:00|11120.3|11119.7|11121.5|11120.9|11122.6|11121.8|11119.7|11118.8|182
1724415000000|2024-08-23 12:10:00|11121.4|11120.8|11122.6|11122|11123.2|11122.6|11121.4|11120.7|131
1724415300000|2024-08-23 12:15:00|11122.7|11122.1|11122.3|11121.4|11122.8|11122.1|11119.8|11119.2|175
1724415600000|2024-08-23 12:20:00|11122.1|11121.2|11114.2|11113.3|11122.1|11121.2|11113.9|11113|241
1724415900000|2024-08-23 12:25:00|11113.9|11113|11115|11114.4|11115.4|11114.5|11111.6|11110.7|207
1724416200000|2024-08-23 12:30:00|11115.1|11114.5|11114.2|11113.6|11116.3|11115.4|11114.2|11113.6|162
1724416500000|2024-08-23 12:35:00|11114.3|11113.7|11114.4|11113.8|11114.9|11114.3|11112.8|11112|122
1724416800000|2024-08-23 12:40:00|11114.5|11113.9|11114.2|11113.3|11116.8|11116.2|11114.1|11113.2|175
1724417100000|2024-08-23 12:45:00|11114.3|11113.4|11115|11114.4|11115.1|11114.5|11112|11111.1|234
1724417400000|2024-08-23 12:50:00|11115.1|11114.5|11115.1|11114.5|11116.2|11115.6|11113.8|11113.2|173
1724417700000|2024-08-23 12:55:00|11115.2|11114.6|11114.4|11113.8|11115.9|11115.3|11113.9|11113.3|146
1724418000000|2024-08-23 13:00:00|11114.3|11113.7|11112.6|11111.7|11114.6|11114|11112.3|11111.7|171
1724418300000|2024-08-23 13:05:00|11112.5|11111.6|11113.2|11112.6|11113.8|11113.2|11109.5|11108.6|192
1724418600000|2024-08-23 13:10:00|11113.3|11112.7|11110.2|11109.6|11113.3|11112.7|11109.6|11108.7|133
1724418900000|2024-08-23 13:15:00|11109.3|11108.7|11107.4|11106.5|11111.3|11110.7|11107|11106.4|209
1724419200000|2024-08-23 13:20:00|11107.2|11106.6|11107.1|11106.2|11110.4|11109.7|11106.3|11105.7|202
1724419500000|2024-08-23 13:25:00|11107.2|11106.3|11110|11109.4|11110.3|11109.6|11107.1|11106.2|198
1724419800000|2024-08-23 13:30:00|11109.7|11109.1|11108.4|11107.5|11109.8|11109.1|11105.9|11105.2|280
1724420100000|2024-08-23 13:35:00|11108.5|11107.6|11109.1|11108.5|11109.9|11109.3|11107.5|11106.8|234
1724420400000|2024-08-23 13:40:00|11108.9|11108.3|11111.1|11110.2|11111.5|11110.9|11108.4|11107.8|261
1724420700000|2024-08-23 13:45:00|11111|11110.1|11108.3|11107.7|11111|11110.1|11106.6|11105.7|263
1724421000000|2024-08-23 13:50:00|11108.2|11107.6|11108.8|11108.2|11109.7|11109.1|11107.6|11107|191
1724421300000|2024-08-23 13:55:00|11108.3|11107.7|11116.9|11113.2|11116.9|11113.8|11108.1|11107.5|242
1724421600000|2024-08-23 14:00:00|11117.8|11112|11153.3|11152.4|11154.3|11153.4|11117.1|11112|1627
1724421900000|2024-08-23 14:05:00|11153.2|11152.3|11154.4|11153.5|11156.3|11155.4|11146.3|11145.4|1303
1724422200000|2024-08-23 14:10:00|11154.3|11153.4|11165.9|11165|11171.8|11170.9|11153.7|11152.8|1174
1724422500000|2024-08-23 14:15:00|11166|11165.1|11156.7|11155.8|11169.1|11168.2|11152.7|11151.8|1140
1724422800000|2024-08-23 14:20:00|11157|11156.1|11160.8|11159.9|11164.8|11163.9|11149.7|11148.8|1013
1724423100000|2024-08-23 14:25:00|11160.7|11159.8|11170.1|11169.2|11173.6|11172.7|11158.1|11157.2|827
1724423400000|2024-08-23 14:30:00|11170.3|11169.4|11183.3|11182.4|11183.4|11182.5|11167.3|11166.4|856
1724423700000|2024-08-23 14:35:00|11183.4|11182.5|11174.1|11173.2|11183.8|11182.9|11172.1|11171.2|846
1724424000000|2024-08-23 14:40:00|11173.6|11172.7|11177.1|11176.2|11177.2|11176.4|11167.6|11166.7|878
1724424300000|2024-08-23 14:45:00|11177.2|11176.3|11177.4|11176.5|11183.1|11182.2|11175.7|11174.8|851
1724424600000|2024-08-23 14:50:00|11177.3|11176.4|11179.1|11178.5|11182.8|11181.9|11172.6|11171.7|946
1724424900000|2024-08-23 14:55:00|11178.7|11178.1|11175.3|11174.7|11185.3|11184.4|11175.2|11174.6|773
1724425200000|2024-08-23 15:00:00|11175.2|11174.4|11181|11180.4|11181.7|11180.8|11174.2|11173.3|730
1724425500000|2024-08-23 15:05:00|11181.2|11180.3|11182.7|11182.1|11185.1|11184.5|11179.4|11178.5|455
1724425800000|2024-08-23 15:10:00|11182.5|11181.9|11190.4|11189.5|11191.5|11190.6|11181.7|11181.1|558
1724426100000|2024-08-23 15:15:00|11190.7|11189.8|11193.4|11192.5|11194.6|11193.7|11189.6|11189|408
1724426400000|2024-08-23 15:20:00|11193.5|11192.6|11193.4|11192.5|11196.6|11195.7|11192|11191.1|407
1724426700000|2024-08-23 15:25:00|11192.9|11192|11192.7|11191.8|11196.5|11195.6|11191.6|11191|421
1724427000000|2024-08-23 15:30:00|11192.3|11191.4|11189.9|11189|11194|11193.4|11189.8|11188.9|439
1724427300000|2024-08-23 15:35:00|11190|11189.1|11189.2|11188.3|11192.3|11191.5|11189.1|11188.2|316
1724427600000|2024-08-23 15:40:00|11189.1|11188.2|11187.8|11186.9|11191.7|11190.8|11187.5|11186.6|342
1724427900000|2024-08-23 15:45:00|11188.1|11187.2|11180.8|11179.9|11189.8|11188.9|11180.7|11179.8|446
1724428200000|2024-08-23 15:50:00|11180.7|11179.8|11176.5|11175.6|11182.1|11181.2|11176.2|11175.3|397
1724428500000|2024-08-23 15:55:00|11176.6|11175.7|11175.7|11175.1|11179.2|11178.4|11174.1|11173.2|359
1724428800000|2024-08-23 16:00:00|11175.6|11175|11177.5|11176.9|11179.3|11178.4|11174.8|11174.2|297
1724429100000|2024-08-23 16:05:00|11177.4|11176.8|11177.8|11177.2|11178.5|11177.9|11174.1|11173.5|277
1724429400000|2024-08-23 16:10:00|11177.9|11177.3|11175|11174.1|11179|11178.4|11173.7|11173.1|248
1724429700000|2024-08-23 16:15:00|11175.2|11174.3|11172.1|11171.2|11177.5|11176.6|11169|11168.2|398
1724430000000|2024-08-23 16:20:00|11172.2|11171.3|11168.3|11167.7|11173|11172.1|11167.3|11166.4|226
1724430300000|2024-08-23 16:25:00|11168.4|11167.8|11169.3|11168.4|11171|11170.4|11165.8|11164.9|286
1724430600000|2024-08-23 16:30:00|11169.2|11168.3|11171.6|11171|11174.2|11173.5|11169.1|11168.2|229
1724430900000|2024-08-23 16:35:00|11171.7|11171.1|11174.5|11173.9|11174.9|11174.3|11171.6|11171|254
1724431200000|2024-08-23 16:40:00|11174.4|11173.8|11167|11166.1|11174.6|11174|11166.8|11166.1|280
1724431500000|2024-08-23 16:45:00|11167.1|11166.2|11169.2|11168.6|11170.9|11170|11164.7|11164.1|297
1724431800000|2024-08-23 16:50:00|11169|11168.4|11172.7|11172.1|11172.7|11172.1|11169|11168.4|321
1724432100000|2024-08-23 16:55:00|11172.6|11172|11174.2|11173.6|11174.5|11173.9|11171.5|11170.9|260
1724432400000|2024-08-23 17:00:00|11174.3|11173.7|11180|11179.1|11180.1|11179.2|11173.4|11172.8|280
1724432700000|2024-08-23 17:05:00|11180.1|11179.2|11184.9|11184|11185|11184.1|11179.8|11178.9|252
1724433000000|2024-08-23 17:10:00|11185|11184.1|11181.9|11181|11186.5|11185.6|11181.8|11180.9|211
1724433300000|2024-08-23 17:15:00|11181.8|11180.9|11185.5|11184.6|11185.9|11185|11180.7|11179.8|211
1724433600000|2024-08-23 17:20:00|11185.4|11184.5|11186.8|11185.9|11191|11190.1|11185.2|11184.5|291
1724433900000|2024-08-23 17:25:00|11186.9|11186|11191.2|11190.6|11192.2|11191.3|11186.9|11186|259
1724434200000|2024-08-23 17:30:00|11191.5|11190.9|11195.6|11195|11195.7|11195.1|11191.5|11190.6|157
1724434500000|2024-08-23 17:35:00|11195.7|11195.1|11196.2|11195.6|11196.8|11196.2|11193.9|11193|205
1724434800000|2024-08-23 17:40:00|11196.6|11196|11196.9|11196|11198|11197.3|11195.8|11195.1|109
1724435100000|2024-08-23 17:45:00|11196.8|11195.9|11194.3|11193.4|11196.9|11196|11194|11193.1|194
1724435400000|2024-08-23 17:50:00|11194.7|11193.8|11193.9|11193|11196|11195.3|11193.9|11193|176
1724435700000|2024-08-23 17:55:00|11193.8|11192.9|11192.9|11192.3|11194.9|11194.2|11191.4|11190.6|243
1724436000000|2024-08-23 18:00:00|11193|11192.4|11196.4|11195.8|11196.6|11196|11190.7|11189.9|210
1724436300000|2024-08-23 18:05:00|11196.3|11195.7|11198.8|11198.2|11199.9|11199.3|11195.5|11194.8|224
1724436600000|2024-08-23 18:10:00|11198.9|11198.3|11200.3|11199.4|11201.3|11200.5|11198.2|11197.6|218
1724436900000|2024-08-23 18:15:00|11200.4|11199.5|11199.4|11198.5|11201.3|11200.4|11198.2|11197.6|239
1724437200000|2024-08-23 18:20:00|11199.5|11198.6|11193.2|11192.3|11199.5|11198.6|11192.1|11191.2|247
1724437500000|2024-08-23 18:25:00|11192.9|11192|11194.6|11193.7|11196.1|11195.2|11192.8|11191.9|139
1724437800000|2024-08-23 18:30:00|11194.4|11193.8|11192.5|11191.9|11195.4|11194.8|11191.9|11191|160
1724438100000|2024-08-23 18:35:00|11192.7|11192.1|11194.3|11193.4|11196.4|11195.8|11192.6|11192|186
1724438400000|2024-08-23 18:40:00|11194.1|11193.5|11191.1|11190.2|11196.9|11196|11191|11190.2|218
1724438700000|2024-08-23 18:45:00|11191.2|11190.3|11189|11188.4|11191.5|11190.7|11188.9|11188.2|132
1724439000000|2024-08-23 18:50:00|11189.1|11188.5|11189.5|11188.9|11190|11189.4|11188.6|11188|134
1724439300000|2024-08-23 18:55:00|11189.4|11188.8|11188.1|11186.8|11189.8|11189.2|11186|11185.4|199
1724439600000|2024-08-23 19:00:00|11188|11186.7|11188|11187.4|11189.7|11188.8|11186.1|11185.2|175
1724439900000|2024-08-23 19:05:00|11188.2|11187.3|11191.8|11190.9|11191.9|11191|11188.1|11187.2|107
1724440200000|2024-08-23 19:10:00|11192|11191.1|11195.1|11194.2|11195.2|11194.3|11192|11191.1|181
1724440500000|2024-08-23 19:15:00|11195|11194.1|11193.2|11192.3|11196.1|11195.2|11193.1|11192.2|163
1724440800000|2024-08-23 19:20:00|11192.9|11192|11191.9|11191|11193.2|11192.5|11191|11190.2|94
1724441100000|2024-08-23 19:25:00|11191.7|11190.8|11191.9|11191|11192.2|11191.3|11190.8|11189.9|104
1724441400000|2024-08-23 19:30:00|11191.7|11191.1|11191.2|11190.6|11191.8|11191.2|11190.2|11189.6|151
1724441700000|2024-08-23 19:35:00|11191.1|11190.5|11190.1|11189.5|11192.3|11191.7|11189.6|11189|105
1724442000000|2024-08-23 19:40:00|11190|11189.4|11189.5|11188.9|11190|11189.4|11188.5|11187.9|127
1724442300000|2024-08-23 19:45:00|11189.2|11188.6|11191.3|11190.4|11191.4|11190.8|11189|11188.4|92
1724442600000|2024-08-23 19:50:00|11191.4|11190.5|11192.4|11191.8|11192.7|11192.1|11190.8|11190.2|131
1724442900000|2024-08-23 19:55:00|11192.6|11192|11191.6|11191|11192.6|11192|11191|11190.3|139
1724443200000|2024-08-23 20:00:00|11191.7|11190.8|11190.3|11189.4|11191.7|11190.8|11190.1|11189.2|83
1724443500000|2024-08-23 20:05:00|11190.2|11189.3|11189.5|11188.6|11190.4|11189.5|11189.2|11188.3|32
1724443800000|2024-08-23 20:10:00|11189.6|11188.7|11188.6|11187.7|11190|11189.1|11188.1|11187.2|64
1724444100000|2024-08-23 20:15:00|11188.7|11187.8|11191.1|11190.2|11191.6|11190.7|11188.7|11187.8|54
1724444400000|2024-08-23 20:20:00|11191.3|11190.4|11191.6|11190.7|11193|11192.1|11190.7|11189.8|79
1724444700000|2024-08-23 20:25:00|11191.9|11191|11189.4|11188.5|11192.1|11191.2|11188.4|11187.5|66
1724445000000|2024-08-23 20:30:00|11189.3|11188.4|11191.8|11190.9|11192.1|11191.2|11189.3|11188.4|62
1724445300000|2024-08-23 20:35:00|11191.9|11191|11192.4|11191.5|11192.5|11191.6|11191.9|11191|31
1724445600000|2024-08-23 20:40:00|11192.6|11191.7|11193.9|11193|11194|11193.1|11192.4|11191.5|34
1724445900000|2024-08-23 20:45:00|11193.8|11192.9|11194.8|11193.9|11194.8|11193.9|11192.9|11192|72
1724446200000|2024-08-23 20:50:00|11194.6|11193.7|11193.8|11192.9|11194.6|11193.7|11193|11192.1|95
1724446500000|2024-08-23 20:55:00|11194.1|11192.6|11195.2|11190.2|11196|11193|11192.7|11189.7|245
1724616000000|2024-08-25 20:00:00|11190.3|11183.6|11190.9|11185.2|11191.6|11185.2|11190.3|11183.6|9
1724616300000|2024-08-25 20:05:00|11190.6|11185.3|11190.9|11185.2|11190.9|11185.5|11190|11185.1|8
1724616600000|2024-08-25 20:10:00|11190|11185|11191.2|11185.1|11191.2|11185.1|11190|11185|3
1724616900000|2024-08-25 20:15:00|11190|11185|11190|11185|11190|11185|11190|11185|1
1724617200000|2024-08-25 20:20:00|11191.2|11185.1|11193.3|11187.8|11198.7|11187.8|11191.2|11185|11
1724617500000|2024-08-25 20:25:00|11194.8|11184.7|11193.3|11187.8|11194.8|11187.8|11193.3|11184.7|2
1724617800000|2024-08-25 20:30:00|11194.8|11184.7|11194.2|11186.3|11194.8|11186.3|11194.2|11184.7|2
1724618100000|2024-08-25 20:35:00|11194.8|11184.7|11193.3|11187.8|11194.8|11187.8|11193.3|11184.7|5
1724618400000|2024-08-25 20:40:00||11187.1||11187.1||11187.1||11187.1|1
1724618700000|2024-08-25 20:45:00|11194.8|11184.7|11194.8|11184.7|11194.8|11184.7|11194.8|11184.7|1
1724619000000|2024-08-25 20:50:00|11193.8|11185.6|11195.4|11185|11195.4|11185.6|11193.8|11185|3
1724619300000|2024-08-25 20:55:00|11195.7|11184.7|11194|11187.4|11195.8|11187.4|11193.6|11184.7|7
1724619600000|2024-08-25 21:00:00|11193.6|11187|11192.9|11186.3|11195|11188.4|11191|11184.4|43
1724619900000|2024-08-25 21:05:00|11193|11186.4|11193.8|11187.2|11195.7|11189.1|11193|11186.4|115
1724620200000|2024-08-25 21:10:00|11193.9|11187.3|11193.9|11187.3|11194.7|11188.1|11193.3|11186.7|55
1724620500000|2024-08-25 21:15:00|11193.7|11187.1|11193.3|11186.7|11194.1|11187.5|11192.7|11186.1|30
1724620800000|2024-08-25 21:20:00|11193.4|11186.8|11196.8|11190.2|11198.8|11192.8|11193.4|11186.8|87
1724621100000|2024-08-25 21:25:00|11196.3|11189.7|11193.5|11186.9|11198.5|11193.1|11193.2|11186.6|94
1724621400000|2024-08-25 21:30:00|11193.7|11187.1|11193.2|11187.1|11194.3|11188|11193.2|11186.6|66
1724621700000|2024-08-25 21:35:00|11193.6|11187|11193.9|11187.6|11194.3|11189|11192.8|11187|48
1724622000000|2024-08-25 21:40:00|11194|11187.9|11194.6|11188|11194.8|11189.2|11192.7|11187.3|33
1724622300000|2024-08-25 21:45:00|11194.3|11188.2|11193.9|11188.8|11194.6|11188.8|11193.9|11187.8|30
1724622600000|2024-08-25 21:50:00|11194.5|11188.7|11194.4|11187.8|11194.6|11188.8|11193.9|11187.6|56
1724622900000|2024-08-25 21:55:00|11194.5|11187.9|11193.9|11187.3|11196.2|11191.6|11193.7|11187.1|63
1724623200000|2024-08-25 22:00:00|11193.6|11187|11191.9|11189.2|11197.6|11191.5|11191.5|11187|231
1724623500000|2024-08-25 22:05:00|11191.6|11189.5|11191|11189.1|11191.7|11190|11189.9|11187.7|82
1724623800000|2024-08-25 22:10:00|11190.8|11188.8|11190.8|11189.4|11193.3|11191.9|11190.8|11188.7|109
1724624100000|2024-08-25 22:15:00|11190.7|11189.3|11190.4|11189.1|11191.5|11190.2|11189.9|11188.9|73
1724624400000|2024-08-25 22:20:00|11190.3|11189.2|11188.5|11187.6|11190.9|11189.8|11188.4|11187.5|80
1724624700000|2024-08-25 22:25:00|11188.4|11187.5|11188|11186.7|11188.9|11187.5|11187.3|11186.3|63
1724625000000|2024-08-25 22:30:00|11188.1|11186.6|11188.4|11187.5|11189|11187.9|11187.5|11186.4|127
1724625300000|2024-08-25 22:35:00|11188.6|11187.4|11187.5|11186.6|11189.8|11188.9|11187.5|11186.6|127
1724625600000|2024-08-25 22:40:00|11187.4|11186.5|11191.8|11190.9|11191.8|11190.9|11187.4|11186.5|89
1724625900000|2024-08-25 22:45:00|11191.9|11191|11190.1|11189.2|11191.9|11191|11189.1|11188.2|65
1724626200000|2024-08-25 22:50:00|11190.2|11189.3|11189.7|11188.8|11190.6|11189.7|11189.2|11188.3|41
1724626500000|2024-08-25 22:55:00|11189.6|11188.7|11191.7|11190.8|11192.5|11191.6|11189.6|11188.7|37
1724626800000|2024-08-25 23:00:00|11191.8|11190.9|11191.7|11191.1|11192.5|11191.6|11188.9|11188|115
1724627100000|2024-08-25 23:05:00|11192.1|11191.2|11192.6|11192|11193|11192.1|11191.4|11190.5|112
1724627400000|2024-08-25 23:10:00|11192.8|11192.2|11190.9|11190|11192.8|11192.2|11190.7|11189.8|105
1724627700000|2024-08-25 23:15:00|11190.8|11189.9|11190.6|11190|11191.4|11190.5|11190.1|11189.3|130
1724628000000|2024-08-25 23:20:00|11190.7|11190.1|11191.2|11190.3|11191.2|11190.3|11188.7|11188.1|114
1724628300000|2024-08-25 23:25:00|11191.1|11190.2|11189.4|11188.8|11191.5|11190.6|11188.8|11188.2|92
1724628600000|2024-08-25 23:30:00|11189.3|11188.7|11189.7|11189.1|11190.3|11189.5|11188.9|11188.2|112
1724628900000|2024-08-25 23:35:00|11189.6|11189|11189.4|11188.5|11189.8|11189.1|11188.9|11188.1|72
1724629200000|2024-08-25 23:40:00|11189.3|11188.7|11189.4|11188.5|11190.3|11189.7|11188.8|11187.9|98
1724629500000|2024-08-25 23:45:00|11189.5|11188.6|11189.3|11188.7|11189.7|11189.1|11188.5|11187.9|80
1724629800000|2024-08-25 23:50:00|11189.4|11188.8|11187.4|11186.5|11189.7|11189.1|11186.9|11186|102
1724630100000|2024-08-25 23:55:00|11187.6|11186.7|11189.8|11188.9|11189.8|11188.9|11187.4|11186.5|109
1724630400000|2024-08-26 00:00:00|11190|11189.1|11189.1|11188.2|11191.3|11190.4|11187.4|11186.7|207
1724630700000|2024-08-26 00:05:00|11189|11188.1|11190.6|11189.7|11191.9|11191.1|11188.8|11188.1|198
1724631000000|2024-08-26 00:10:00|11190.5|11189.6|11190.1|11189.2|11190.9|11190.3|11189.2|11188.6|144
1724631300000|2024-08-26 00:15:00|11190|11189.1|11193.6|11192.7|11194.7|11194.1|11190|11189.1|154
1724631600000|2024-08-26 00:20:00|11193.8|11192.9|11194.8|11194.2|11195.6|11194.7|11193.3|11192.4|156
1724631900000|2024-08-26 00:25:00|11194.9|11194.3|11198.4|11197.5|11199.6|11198.7|11194.9|11194.3|180
1724632200000|2024-08-26 00:30:00|11198.3|11197.4|11198.6|11197.7|11199.7|11198.8|11197.5|11196.6|162
1724632500000|2024-08-26 00:35:00|11198.5|11197.6|11195.7|11194.8|11199.6|11198.7|11195|11194.1|191
1724632800000|2024-08-26 00:40:00|11195.6|11194.7|11197.1|11196.2|11197.2|11196.3|11194.9|11194|126
1724633100000|2024-08-26 00:45:00|11197.4|11196.5|11199.6|11198.7|11199.6|11198.7|11197|11196.4|188
1724633400000|2024-08-26 00:50:00|11199.5|11198.6|11200.1|11199.5|11202.1|11201.2|11199.3|11198.4|206
1724633700000|2024-08-26 00:55:00|11200|11199.4|11194.2|11193.6|11200.1|11199.5|11194|11193.1|172
1724634000000|2024-08-26 01:00:00|11194.1|11193.5|11195.8|11194.9|11196.1|11195.2|11192.6|11192|174
1724634300000|2024-08-26 01:05:00|11195.9|11195|11197.3|11196.7|11198.6|11197.7|11194.1|11193.5|243
1724634600000|2024-08-26 01:10:00|11197.2|11196.6|11199.6|11199|11200|11199.4|11197.2|11196.6|212
1724634900000|2024-08-26 01:15:00|11199.7|11199.1|11198.7|11198.1|11200.8|11199.9|11198.7|11198.1|195
1724635200000|2024-08-26 01:20:00|11198.9|11198.3|11198.2|11197.6|11199.4|11198.8|11198.1|11197.5|89
1724635500000|2024-08-26 01:25:00|11198|11197.4|11197.5|11196.9|11200.1|11199.5|11197.5|11196.9|115
1724635800000|2024-08-26 01:30:00|11197.6|11196.7|11194.9|11194.3|11198|11197.3|11194.5|11193.6|176
1724636100000|2024-08-26 01:35:00|11194.8|11194.2|11193|11192.4|11195.8|11194.9|11192.4|11191.8|138
1724636400000|2024-08-26 01:40:00|11192.9|11192.3|11189.6|11189|11192.9|11192.3|11189.3|11188.7|124
1724636700000|2024-08-26 01:45:00|11189.5|11188.9|11188.7|11188.1|11189.9|11189.3|11187.7|11187.1|129
1724637000000|2024-08-26 01:50:00|11188.6|11188|11189.3|11188.4|11189.6|11188.7|11188.6|11187.9|131
1724637300000|2024-08-26 01:55:00|11189.4|11188.5|11190|11189.1|11190.4|11189.5|11188.9|11188|140
1724637600000|2024-08-26 02:00:00|11189.9|11189|11189.8|11188.9|11190.2|11189.3|11188.8|11188.1|122
1724637900000|2024-08-26 02:05:00|11189.5|11188.6|11191.1|11190.2|11191.7|11190.8|11188.8|11188.1|121
1724638200000|2024-08-26 02:10:00|11191.2|11190.3|11191.8|11191.2|11192.5|11191.6|11190.3|11189.4|125
1724638500000|2024-08-26 02:15:00|11191.9|11191.3|11193.9|11193|11195.2|11194.3|11191.7|11191.1|125
1724638800000|2024-08-26 02:20:00|11194|11193.1|11190.5|11189.9|11194|11193.4|11190|11189.3|130
1724639100000|2024-08-26 02:25:00|11190.4|11189.8|11192.1|11191.5|11192.2|11191.6|11190.2|11189.6|109
1724639400000|2024-08-26 02:30:00|11192.2|11191.6|11191.3|11190.7|11192.8|11192.2|11191.3|11190.7|68
1724639700000|2024-08-26 02:35:00|11190.9|11190.3|11190.8|11190.2|11190.9|11190.3|11189.8|11189.1|63
1724640000000|2024-08-26 02:40:00|11190.9|11190.3|11192.4|11191.8|11192.4|11191.8|11190.9|11190.3|63
1724640300000|2024-08-26 02:45:00|11192.3|11191.7|11190|11189.4|11192.4|11191.8|11190|11189.4|74
1724640600000|2024-08-26 02:50:00|11190.1|11189.5|11188.7|11187.8|11190.6|11190|11187.9|11187|84
1724640900000|2024-08-26 02:55:00|11188.8|11187.9|11187.3|11186.4|11188.8|11188|11186.2|11185.3|97
1724641200000|2024-08-26 03:00:00|11187.4|11186.5|11186.8|11186.2|11187.7|11186.9|11186.6|11185.9|93
1724641500000|2024-08-26 03:05:00|11186.7|11186.1|11187.9|11187|11188.3|11187.7|11186.6|11186|99
1724641800000|2024-08-26 03:10:00|11187.8|11186.9|11187.8|11186.9|11188.2|11187.3|11187.3|11186.4|61
1724642100000|2024-08-26 03:15:00|11187.9|11187|11188.7|11187.8|11189.3|11188.4|11187.6|11186.7|58
1724642400000|2024-08-26 03:20:00|11188.6|11187.7|11187.7|11186.8|11188.8|11187.9|11186.8|11185.9|57
1724642700000|2024-08-26 03:25:00|11187.8|11186.9|11186.6|11185.7|11188.3|11187.4|11186.6|11185.7|61
1724643000000|2024-08-26 03:30:00|11186.7|11185.8|11184.9|11184|11186.7|11185.8|11183.9|11183|103
1724643300000|2024-08-26 03:35:00|11185.1|11184.2|11183.8|11182.9|11185.7|11184.8|11183.6|11182.7|128
1724643600000|2024-08-26 03:40:00|11183.6|11182.7|11183.3|11182.4|11183.9|11183.1|11182.1|11181.5|95
1724643900000|2024-08-26 03:45:00|11183.4|11182.5|11184.1|11183.2|11184.3|11183.4|11183.2|11182.3|88
1724644200000|2024-08-26 03:50:00|11184.2|11183.3|11183.3|11182.4|11184.3|11183.4|11182.7|11181.9|88
1724644500000|2024-08-26 03:55:00|11183.4|11182.5|11183.9|11183|11184.1|11183.2|11182.2|11181.3|81
1724644800000|2024-08-26 04:00:00|11184|11183.1|11184.3|11183.4|11185.4|11184.7|11183.7|11182.8|119
1724645100000|2024-08-26 04:05:00|11184.4|11183.5|11185.9|11185|11186|11185.1|11183.9|11183|68
1724645400000|2024-08-26 04:10:00|11185.7|11185.1|11185.1|11184.5|11186.7|11185.8|11185|11184.2|95
1724645700000|2024-08-26 04:15:00|11184.9|11184.3|11185.3|11184.4|11185.3|11184.5|11184.1|11183.2|65
1724646000000|2024-08-26 04:20:00|11185.2|11184.6|11185.2|11184.3|11186|11185.4|11183.9|11183.3|62
1724646300000|2024-08-26 04:25:00|11185.1|11184.2|11183.9|11183.3|11185.1|11184.2|11183.1|11182.2|74
1724646600000|2024-08-26 04:30:00|11184|11183.4|11184.1|11183.2|11184.2|11183.6|11183.5|11182.7|32
1724646900000|2024-08-26 04:35:00|11184.2|11183.3|11184.7|11183.8|11185.6|11184.7|11183.6|11182.7|78
1724647200000|2024-08-26 04:40:00|11184.6|11183.7|11183.6|11182.7|11184.9|11184|11183.6|11182.7|57
1724647500000|2024-08-26 04:45:00|11183.7|11182.8|11183.7|11182.8|11184.1|11183.4|11182.5|11181.7|54
1724647800000|2024-08-26 04:50:00|11183.8|11182.9|11183.8|11182.9|11184.3|11183.4|11183.2|11182.3|59
1724648100000|2024-08-26 04:55:00|11183.9|11183|11183.8|11182.9|11184.3|11183.4|11182.8|11182.2|56
1724648400000|2024-08-26 05:00:00|11183.7|11182.8|11183.2|11182.6|11183.9|11183|11182.1|11181.4|73
1724648700000|2024-08-26 05:05:00|11183.3|11182.7|11184.3|11183.4|11185.2|11184.5|11183.3|11182.7|102
1724649000000|2024-08-26 05:10:00|11184.2|11183.3|11184.2|11183.6|11185.7|11185|11183.5|11182.9|89
1724649300000|2024-08-26 05:15:00|11184.1|11183.5|11184.7|11184.1|11184.7|11184.1|11183.7|11183.1|56
1724649600000|2024-08-26 05:20:00|11184.6|11184|11185.1|11184.5|11185.5|11184.7|11184.2|11183.6|60
1724649900000|2024-08-26 05:25:00|11184.9|11184.3|11183.9|11183|11185.1|11184.5|11183.6|11182.8|72
1724650200000|2024-08-26 05:30:00|11183.8|11182.9|11183.7|11183.1|11183.9|11183.2|11183.1|11182.3|67
1724650500000|2024-08-26 05:35:00|11183.8|11183.2|11183.2|11182.6|11183.8|11183.2|11182.7|11182.1|74
1724650800000|2024-08-26 05:40:00|11183.4|11182.8|11182|11181.4|11184.1|11183.5|11181.9|11181.2|59
1724651100000|2024-08-26 05:45:00|11182.1|11181.5|11180.6|11179.7|11182.4|11181.6|11180.5|11179.6|92
1724651400000|2024-08-26 05:50:00|11180.7|11179.8|11180.1|11179.2|11181.4|11180.5|11180|11179.1|97
1724651700000|2024-08-26 05:55:00|11179.9|11179|11179.7|11178.8|11180|11179.4|11178|11177.1|157
1724652000000|2024-08-26 06:00:00|11179.6|11178.7|11183.3|11182.4|11183.6|11182.7|11179.5|11178.7|203
1724652300000|2024-08-26 06:05:00|11183.2|11182.3|11184.6|11183.7|11184.6|11183.8|11182.1|11181.5|178
1724652600000|2024-08-26 06:10:00|11184.7|11183.8|11182.5|11181.9|11184.7|11183.8|11182.2|11181.6|175
1724652900000|2024-08-26 06:15:00|11182.6|11182|11181.8|11181.2|11183.1|11182.5|11181|11180.4|151
1724653200000|2024-08-26 06:20:00|11181.9|11181.3|11183.8|11182.9|11184.2|11183.4|11181.7|11181.1|117
1724653500000|2024-08-26 06:25:00|11184|11183.4|11183.8|11183.2|11184.2|11183.6|11182.3|11181.7|117
1724653800000|2024-08-26 06:30:00|11183.7|11183.1|11186.6|11186|11187.3|11186.5|11183.4|11182.8|137
1724654100000|2024-08-26 06:35:00|11186.4|11185.8|11188|11187.4|11188.2|11187.6|11186|11185.3|166
1724654400000|2024-08-26 06:40:00|11187.7|11187.1|11189.3|11188.4|11189.8|11188.9|11187.3|11186.7|140
1724654700000|2024-08-26 06:45:00|11188.6|11187.7|11187.3|11186.7|11189.4|11188.5|11186.6|11186|190
1724655000000|2024-08-26 06:50:00|11186.8|11186.2|11184.1|11183.5|11187.4|11186.8|11184.1|11183.5|135
1724655300000|2024-08-26 06:55:00|11183.9|11183.3|11181.7|11180.8|11183.9|11183.3|11180.5|11179.9|306
1724655600000|2024-08-26 07:00:00|11181.3|11180.7|11183.2|11182.6|11185.1|11184.4|11180.2|11179.3|346
1724655900000|2024-08-26 07:05:00|11183.3|11182.7|11181.8|11180.9|11184.6|11183.7|11181.7|11180.8|223
1724656200000|2024-08-26 07:10:00|11181.9|11181|11181.7|11180.8|11183.1|11182.4|11177.6|11176.8|252
1724656500000|2024-08-26 07:15:00|11181.5|11180.9|11180.6|11179.7|11181.9|11181.1|11178.9|11178.3|271
1724656800000|2024-08-26 07:20:00|11180.7|11179.8|11179.1|11178.2|11180.7|11179.8|11177.8|11177.1|218
1724657100000|2024-08-26 07:25:00|11179.4|11178.5|11177.5|11176.6|11179.8|11179.2|11177.3|11176.5|232
1724657400000|2024-08-26 07:30:00|11177.6|11176.7|11179.6|11179|11180.3|11179.7|11177.6|11176.7|191
1724657700000|2024-08-26 07:35:00|11179.5|11178.9|11180.2|11179.6|11181.5|11180.6|11178.9|11178.2|206
1724658000000|2024-08-26 07:40:00|11180.1|11179.5|11177.3|11176.7|11181.6|11180.7|11176.2|11175.6|210
1724658300000|2024-08-26 07:45:00|11177.2|11176.6|11179.3|11178.4|11179.3|11178.5|11176.5|11175.9|165
1724658600000|2024-08-26 07:50:00|11179.2|11178.3|11178.3|11177.7|11179.6|11178.7|11178|11177.3|126
1724658900000|2024-08-26 07:55:00|11178.2|11177.6|11181.6|11180.3|11181.7|11180.7|11178|11177.4|134
1724659200000|2024-08-26 08:00:00|11181.8|11180.2|11182.6|11182|11182.8|11182.2|11176.9|11176|306
1724659500000|2024-08-26 08:05:00|11182.2|11181.6|11183.6|11183|11183.7|11183.1|11180.7|11180.1|207
1724659800000|2024-08-26 08:10:00|11183.5|11182.9|11181.9|11181.3|11183.9|11183.3|11181.4|11180.8|169
1724660100000|2024-08-26 08:15:00|11182|11181.4|11181.2|11180.6|11183.1|11182.2|11179.4|11178.8|159
1724660400000|2024-08-26 08:20:00|11181.5|11180.9|11183.5|11182.9|11185.1|11184.5|11181.2|11180.6|190
1724660700000|2024-08-26 08:25:00|11183.6|11183|11183|11182.4|11184.2|11183.6|11181.4|11180.8|174
1724661000000|2024-08-26 08:30:00|11182.9|11182.3|11181.8|11180.9|11184|11183.1|11181|11180.4|186
1724661300000|2024-08-26 08:35:00|11181.9|11181|11182.8|11181.9|11183.1|11182.2|11181.1|11180.2|136
1724661600000|2024-08-26 08:40:00|11182.1|11181.2|11180.7|11180.1|11182.1|11181.2|11179.7|11179.1|133
1724661900000|2024-08-26 08:45:00|11180.4|11179.8|11181.2|11180.6|11182.8|11181.9|11180.4|11179.8|122
1724662200000|2024-08-26 08:50:00|11181.4|11180.8|11181.1|11180.5|11182.7|11182.1|11180|11179.3|189
1724662500000|2024-08-26 08:55:00|11181.2|11180.6|11180.8|11180.2|11181.4|11180.7|11179.9|11179.3|150
1724662800000|2024-08-26 09:00:00|11180.6|11180|11180.8|11180.2|11181.3|11180.7|11179.7|11179.1|162
1724663100000|2024-08-26 09:05:00|11180.9|11180.3|11180.4|11179.8|11181.9|11181.3|11179.5|11178.9|126
1724663400000|2024-08-26 09:10:00|11180.3|11179.7|11179.8|11179.2|11181.4|11180.8|11179.3|11178.7|118
1724663700000|2024-08-26 09:15:00|11179.7|11179.1|11180.2|11179.6|11180.8|11180.2|11178.3|11177.7|112
1724664000000|2024-08-26 09:20:00|11180.1|11179.5|11181.4|11180.8|11181.9|11181.3|11179.5|11178.9|140
1724664300000|2024-08-26 09:25:00|11181.6|11180.7|11182.1|11181.5|11182.3|11181.7|11180.2|11179.6|116
1724664600000|2024-08-26 09:30:00|11182.2|11181.6|11181.2|11180.6|11183.1|11182.5|11181.1|11180.5|129
1724664900000|2024-08-26 09:35:00|11181.3|11180.7|11181.6|11181|11182.3|11181.5|11181.1|11180.2|123
1724665200000|2024-08-26 09:40:00|11181.7|11181.1|11182.9|11182.3|11183.1|11182.5|11181.5|11180.6|99
1724665500000|2024-08-26 09:45:00|11182.7|11182.1|11179.9|11179.3|11182.8|11182.2|11179.3|11178.7|138
1724665800000|2024-08-26 09:50:00|11180|11179.4|11172.4|11171.8|11180.2|11179.6|11172.2|11171.6|251
1724666100000|2024-08-26 09:55:00|11172.3|11171.7|11174.8|11173.9|11175.3|11174.4|11171.8|11171.2|232
1724666400000|2024-08-26 10:00:00|11174.9|11174|11170.6|11169.7|11175.1|11174.2|11170.5|11169.7|178
1724666700000|2024-08-26 10:05:00|11170.5|11169.6|11172.4|11171.5|11172.5|11171.9|11169.9|11169|171
1724667000000|2024-08-26 10:10:00|11172.6|11171.7|11175.4|11174.5|11175.5|11174.6|11172|11171.4|144
1724667300000|2024-08-26 10:15:00|11175.5|11174.6|11174.2|11173.6|11175.7|11174.8|11173.9|11173.3|152
1724667600000|2024-08-26 10:20:00|11174|11173.4|11174.1|11173.5|11174.5|11173.9|11172.5|11171.7|129
1724667900000|2024-08-26 10:25:00|11174.2|11173.6|11177|11176.1|11177.4|11176.5|11173.6|11172.7|164
1724668200000|2024-08-26 10:30:00|11177.1|11176.2|11173.9|11173.3|11177.1|11176.2|11173.4|11172.8|157
1724668500000|2024-08-26 10:35:00|11174|11173.4|11172.1|11171.5|11174.2|11173.6|11171.5|11170.6|111
1724668800000|2024-08-26 10:40:00|11172.3|11171.7|11173.1|11172.5|11174.3|11173.7|11172|11171.4|128
1724669100000|2024-08-26 10:45:00|11173|11172.4|11172.2|11171.3|11173.1|11172.5|11170.6|11170|155
1724669400000|2024-08-26 10:50:00|11171.3|11170.4|11172.6|11171.7|11172.8|11171.9|11169.5|11168.8|165
1724669700000|2024-08-26 10:55:00|11172.7|11171.8|11172|11171.4|11173.4|11172.6|11171.4|11170.8|144
1724670000000|2024-08-26 11:00:00|11171.9|11171.3|11171.7|11170.8|11173.8|11173.2|11171.4|11170.6|145
1724670300000|2024-08-26 11:05:00|11171.6|11170.7|11169.8|11169.2|11172|11171.3|11169.8|11169.2|143
1724670600000|2024-08-26 11:10:00|11170.4|11169.8|11170|11169.4|11172.3|11171.6|11169.8|11169.1|155
1724670900000|2024-08-26 11:15:00|11169.9|11169.3|11170.3|11169.7|11171.4|11170.8|11167.5|11166.7|164
1724671200000|2024-08-26 11:20:00|11170.4|11169.8|11168|11167.4|11170.5|11169.9|11167.1|11166.2|121
1724671500000|2024-08-26 11:25:00|11167.9|11167.3|11166|11165.4|11167.9|11167.3|11165|11164.1|217
1724671800000|2024-08-26 11:30:00|11166.1|11165.5|11164.5|11163.9|11166.9|11166.3|11164|11163.4|183
1724672100000|2024-08-26 11:35:00|11164.6|11164|11168.9|11168|11169|11168.1|11163.5|11162.9|219
1724672400000|2024-08-26 11:40:00|11169|11168.1|11164.6|11164|11169|11168.1|11164.3|11163.7|197
1724672700000|2024-08-26 11:45:00|11164.7|11163.8|11164.6|11164|11165.7|11165.1|11163.4|11162.8|221
1724673000000|2024-08-26 11:50:00|11164.7|11164.1|11168.3|11167.7|11168.7|11168|11164.1|11163.5|139
1724673300000|2024-08-26 11:55:00|11168|11167.4|11165.6|11165|11168.3|11167.7|11164.9|11164.3|225
1724673600000|2024-08-26 12:00:00|11165.3|11164.7|11164.5|11163.9|11167.5|11166.7|11164.2|11163.5|230
1724673900000|2024-08-26 12:05:00|11164.7|11164.1|11163.3|11162.7|11165.5|11164.9|11163.2|11162.3|185
1724674200000|2024-08-26 12:10:00|11163.4|11162.8|11164|11163.4|11165.5|11164.9|11163.4|11162.8|186
1724674500000|2024-08-26 12:15:00|11163.7|11163.1|11168.2|11167.3|11168.9|11168.2|11163.7|11163.1|247
1724674800000|2024-08-26 12:20:00|11168.1|11167.5|11166.9|11166|11168.9|11168|11166.2|11165.3|283
1724675100000|2024-08-26 12:25:00|11166.6|11165.7|11165.9|11164.6|11167.3|11166.4|11165.1|11163.9|197
1724675400000|2024-08-26 12:30:00|11165.8|11164.5|11162.6|11161.7|11167.2|11165.7|11159|11158.1|532
1724675700000|2024-08-26 12:35:00|11162.8|11161.9|11163.7|11162.8|11164.4|11163.5|11160.5|11159.6|385
1724676000000|2024-08-26 12:40:00|11163.8|11163.2|11160.3|11159.4|11164.7|11163.8|11160.2|11159.3|336
1724676300000|2024-08-26 12:45:00|11160.2|11159.3|11165.7|11164.8|11166.2|11165.3|11159.7|11158.8|362
1724676600000|2024-08-26 12:50:00|11165.2|11164.3|11160.2|11159.3|11166.5|11165.6|11159.5|11158.6|402
1724676900000|2024-08-26 12:55:00|11160.3|11159.4|11161.6|11161|11163.8|11162.9|11160.1|11159.2|378
1724677200000|2024-08-26 13:00:00|11161.5|11160.9|11154.5|11153.9|11161.8|11161.2|11154.5|11153.9|348
1724677500000|2024-08-26 13:05:00|11154.6|11154|11154.8|11153.9|11156.8|11155.9|11150.4|11149.7|414
1724677800000|2024-08-26 13:10:00|11154.9|11154|11158.4|11157.5|11158.8|11157.9|11154.9|11154|316
1724678100000|2024-08-26 13:15:00|11158.3|11157.4|11156.6|11156|11158.3|11157.7|11154.3|11153.7|248
1724678400000|2024-08-26 13:20:00|11156.5|11155.9|11159.4|11158.5|11159.7|11158.8|11153.3|11152.6|281
1724678700000|2024-08-26 13:25:00|11159.5|11158.6|11161.1|11160.5|11162.2|11161.6|11158.7|11157.8|328
1724679000000|2024-08-26 13:30:00|11161.4|11160.4|11157.1|11156.2|11162.6|11161.9|11156.7|11155.8|416
1724679300000|2024-08-26 13:35:00|11157.2|11156.3|11154.9|11154|11157.9|11157|11154.3|11153.4|342
1724679600000|2024-08-26 13:40:00|11154.7|11153.8|11155|11154.1|11155.6|11154.7|11153.2|11152.5|325
1724679900000|2024-08-26 13:45:00|11154.9|11154|11161.2|11160.3|11162.9|11162|11154.8|11153.9|369
1724680200000|2024-08-26 13:50:00|11161.8|11160.9|11160.8|11159.9|11163.1|11162.3|11158.7|11158|377
1724680500000|2024-08-26 13:55:00|11160.5|11159.6|11160.2|11159.3|11162.7|11161.9|11158.7|11157.9|396
1724680800000|2024-08-26 14:00:00|11160.1|11159.2|11159.5|11158.6|11160.1|11159.2|11154.4|11153.5|500
1724681100000|2024-08-26 14:05:00|11159.2|11158.3|11163.6|11162.7|11164.4|11163.5|11158.9|11158|417
1724681400000|2024-08-26 14:10:00|11163.7|11162.8|11165.2|11164.3|11166.4|11165.5|11163.4|11162.8|309
1724681700000|2024-08-26 14:15:00|11165.3|11164.4|11167.6|11166.7|11167.6|11166.7|11164|11163.1|326
1724682000000|2024-08-26 14:20:00|11167.8|11166.9|11167.2|11166.6|11169.4|11168.5|11165.4|11164.8|349
1724682300000|2024-08-26 14:25:00|11167.3|11166.7|11170.7|11169.8|11170.7|11169.9|11166.7|11166.1|301
1724682600000|2024-08-26 14:30:00|11170.5|11169.6|11173.1|11172.2|11174.9|11174|11170|11169.1|321
1724682900000|2024-08-26 14:35:00|11173.2|11172.3|11175.1|11174.5|11175.9|11175|11171.4|11170.5|411
1724683200000|2024-08-26 14:40:00|11175.4|11174.8|11176.9|11176.3|11179.1|11178.2|11175|11174.4|341
1724683500000|2024-08-26 14:45:00|11176.8|11176.2|11178.2|11177.3|11178.7|11177.8|11175.3|11174.5|298
1724683800000|2024-08-26 14:50:00|11178.8|11178.2|11177.3|11176.4|11179.3|11178.4|11175.9|11175|321
1724684100000|2024-08-26 14:55:00|11177.4|11176.5|11176.9|11176.3|11177.5|11176.9|11174.7|11173.8|297
1724684400000|2024-08-26 15:00:00|11176.8|11176.2|11173.3|11172.4|11177.2|11176.6|11171.7|11170.8|264
1724684700000|2024-08-26 15:05:00|11173.2|11172.3|11171.8|11170.9|11173.9|11173.3|11169.8|11168.9|321
1724685000000|2024-08-26 15:10:00|11171.7|11170.8|11171.5|11170.9|11172.6|11172|11170.9|11170.2|245
1724685300000|2024-08-26 15:15:00|11171.6|11171|11169.7|11169.1|11172.2|11171.4|11168.6|11168|262
1724685600000|2024-08-26 15:20:00|11169.8|11169.2|11167.5|11166.9|11169.8|11169.2|11166.6|11165.7|227
1724685900000|2024-08-26 15:25:00|11167.4|11166.8|11167.6|11166.7|11168.6|11168|11166.6|11166|215
1724686200000|2024-08-26 15:30:00|11167.4|11166.8|11168.6|11167.7|11169.3|11168.4|11166.6|11166|152
1724686500000|2024-08-26 15:35:00|11168.7|11167.8|11167.1|11166.2|11168.7|11167.8|11165.6|11164.7|159
1724686800000|2024-08-26 15:40:00|11167.2|11166.6|11167.4|11166.8|11169.7|11169|11167.1|11166.5|154
1724687100000|2024-08-26 15:45:00|11167.3|11166.7|11167.3|11166.7|11168.6|11168|11165.6|11165|180
1724687400000|2024-08-26 15:50:00|11167.1|11166.5|11167|11166.1|11169.4|11168.8|11165.9|11165.3|162
1724687700000|2024-08-26 15:55:00|11166.9|11166.3|11164.1|11163.2|11167.4|11166.8|11163.9|11163|146
1724688000000|2024-08-26 16:00:00|11163.9|11163|11164.8|11163.9|11165.4|11164.6|11162.3|11161.4|226
1724688300000|2024-08-26 16:05:00|11164.5|11163.6|11163.3|11162.4|11165.2|11164.3|11163|11162.1|148
1724688600000|2024-08-26 16:10:00|11163|11162.3|11161.3|11160.4|11163.6|11163|11160.2|11159.3|190
1724688900000|2024-08-26 16:15:00|11161.4|11160.5|11164.6|11164|11164.8|11164.2|11161.4|11160.5|171
1724689200000|2024-08-26 16:20:00|11164.7|11164.1|11165.5|11164.9|11166.5|11165.9|11163.4|11162.8|144
1724689500000|2024-08-26 16:25:00|11165.6|11165|11165|11164.1|11166.9|11166.1|11164.9|11164|128
1724689800000|2024-08-26 16:30:00|11164.8|11164.2|11165.7|11165.1|11166.8|11166.2|11164.4|11163.8|143
1724690100000|2024-08-26 16:35:00|11165.8|11165.2|11166.3|11165.4|11167.9|11167.3|11164.5|11163.9|175
1724690400000|2024-08-26 16:40:00|11166.2|11165.3|11168|11167.1|11168|11167.1|11166|11165.1|151
1724690700000|2024-08-26 16:45:00|11167.9|11167|11170.3|11169.4|11170.3|11169.4|11167.8|11166.9|122
1724691000000|2024-08-26 16:50:00|11170.1|11169.2|11169.6|11168.7|11171.5|11170.6|11169.5|11168.6|160
1724691300000|2024-08-26 16:55:00|11169.5|11168.6|11171.5|11170.9|11172.4|11171.8|11169.3|11168.6|158
1724691600000|2024-08-26 17:00:00|11171.2|11170.6|11172.8|11171.9|11172.8|11172.2|11171.2|11170.5|128
1724691900000|2024-08-26 17:05:00|11172.9|11172|11172.7|11172.1|11173.3|11172.7|11171.7|11171.1|125
1724692200000|2024-08-26 17:10:00|11172.8|11172.2|11175.4|11174.5|11176|11175.1|11172.8|11172.2|185
1724692500000|2024-08-26 17:15:00|11175.3|11174.4|11174|11173.1|11175.3|11174.4|11173.1|11172.5|113
1724692800000|2024-08-26 17:20:00|11173.9|11173|11173.8|11173.2|11174.6|11174|11172.4|11171.8|95
1724693100000|2024-08-26 17:25:00|11173.7|11173.1|11173.7|11173.1|11174.8|11173.9|11173.3|11172.7|136
1724693400000|2024-08-26 17:30:00|11173.6|11173|11171.6|11171|11174.6|11173.7|11170.7|11169.9|173
1724693700000|2024-08-26 17:35:00|11171.8|11171.2|11171|11170.4|11172.2|11171.6|11169.8|11169.1|182
1724694000000|2024-08-26 17:40:00|11171.1|11170.5|11170.3|11169.7|11172.1|11171.5|11169.9|11169|160
1724694300000|2024-08-26 17:45:00|11170.2|11169.6|11169.8|11168.9|11170.5|11169.9|11169|11168.4|166
1724694600000|2024-08-26 17:50:00|11169.9|11169|11169.7|11168.8|11169.9|11169.2|11168.2|11167.3|107
1724694900000|2024-08-26 17:55:00|11169.6|11168.7|11170.2|11169.3|11171.5|11170.9|11169.6|11168.7|182
1724695200000|2024-08-26 18:00:00|11170.1|11169.5|11168.2|11167.3|11171.5|11170.9|11168.2|11167.3|160
1724695500000|2024-08-26 18:05:00|11168.1|11167.2|11166.4|11165.8|11168.5|11167.8|11165.6|11165|163
1724695800000|2024-08-26 18:10:00|11166.3|11165.7|11167.3|11166.4|11167.7|11166.9|11165.3|11164.5|136
1724696100000|2024-08-26 18:15:00|11167.2|11166.3|11168.5|11167.6|11168.7|11167.9|11167.1|11166.3|126
1724696400000|2024-08-26 18:20:00|11168.7|11167.8|11167.4|11166.5|11169.5|11168.7|11167.2|11166.3|136
1724696700000|2024-08-26 18:25:00|11167.3|11166.4|11167.5|11166.9|11168.2|11167.5|11166.7|11165.9|116
1724697000000|2024-08-26 18:30:00|11167.3|11166.7|11165.4|11164.5|11167.6|11166.7|11164.4|11163.5|149
1724697300000|2024-08-26 18:35:00|11165.7|11164.8|11161|11160.1|11166.4|11165.5|11160.6|11159.7|190
1724697600000|2024-08-26 18:40:00|11160.9|11160|11160.6|11160|11162.1|11161.2|11159.8|11159.2|157
1724697900000|2024-08-26 18:45:00|11160.5|11159.9|11162.3|11161.4|11162.6|11161.9|11160.5|11159.7|84
1724698200000|2024-08-26 18:50:00|11162.4|11161.5|11162.5|11161.6|11163.3|11162.4|11161.3|11160.4|137
1724698500000|2024-08-26 18:55:00|11162.3|11161.4|11163.9|11163.3|11164.1|11163.5|11162.3|11161.4|135
1724698800000|2024-08-26 19:00:00|11163.8|11163.2|11164.5|11163.9|11165.9|11165.3|11163.7|11163.1|138
1724699100000|2024-08-26 19:05:00|11164.6|11164|11164.7|11164.1|11165.3|11164.6|11164.5|11163.6|83
1724699400000|2024-08-26 19:10:00|11164.3|11163.7|11161.7|11161.1|11164.3|11163.7|11161.5|11160.9|93
1724699700000|2024-08-26 19:15:00|11161.9|11161.3|11161.4|11160.5|11161.9|11161.3|11160.9|11160.3|71
1724700000000|2024-08-26 19:20:00|11161.2|11160.3|11162.7|11161.8|11163.2|11162.6|11161.2|11160.3|97
1724700300000|2024-08-26 19:25:00|11162.8|11162.2|11162.7|11162.1|11163.3|11162.4|11162.1|11161.4|83
1724700600000|2024-08-26 19:30:00|11162.6|11162|11161.9|11161.3|11163.4|11162.5|11161.9|11161.3|116
1724700900000|2024-08-26 19:35:00|11161.8|11161.2|11161.9|11161|11163.1|11162.2|11161.7|11161|71
1724701200000|2024-08-26 19:40:00|11162|11161.1|11160.9|11160|11162.5|11161.6|11160.7|11159.9|107
1724701500000|2024-08-26 19:45:00|11160.8|11159.9|11160.9|11160|11161.5|11160.8|11160.6|11159.9|69
1724701800000|2024-08-26 19:50:00|11161.1|11160.2|11162|11161.1|11162.5|11161.6|11161|11160.1|67
1724702100000|2024-08-26 19:55:00|11162.1|11161.2|11159.9|11159.3|11162.3|11161.7|11159|11158.4|155
1724702400000|2024-08-26 20:00:00|11159.8|11159.2|11159.7|11159.1|11160.2|11159.6|11159.1|11158.4|81
1724702700000|2024-08-26 20:05:00|11159.6|11159|11160.1|11159.2|11160.1|11159.3|11158.9|11158.3|43
1724703000000|2024-08-26 20:10:00|11160.3|11159.5|11160.7|11160.1|11161.3|11160.5|11160.3|11159.5|49
1724703300000|2024-08-26 20:15:00|11160.8|11160.2|11160.9|11160.3|11161|11160.4|11160.6|11160|26
1724703600000|2024-08-26 20:20:00|11161.1|11160.5|11160.5|11159.6|11161.2|11160.5|11160.4|11159.5|38
1724703900000|2024-08-26 20:25:00|11160.3|11159.7|11161.6|11161|11161.6|11161|11160.2|11159.5|59
1724704200000|2024-08-26 20:30:00|11161.7|11161.1|11160.6|11159.7|11161.7|11161.1|11160.6|11159.7|24
1724704500000|2024-08-26 20:35:00|11160.5|11159.6|11160.9|11160.3|11160.9|11160.3|11160.2|11159.3|36
1724704800000|2024-08-26 20:40:00|11161.1|11160.2|11161.1|11160.2|11161.4|11160.8|11160.5|11159.9|22
1724705100000|2024-08-26 20:45:00|11161|11160.4|11161.1|11160.2|11161.5|11160.6|11160.9|11160|33
1724705400000|2024-08-26 20:50:00|11161.2|11160.3|11161.6|11160.7|11161.7|11160.7|11161|11160.1|34
1724705700000|2024-08-26 20:55:00|11161.9|11160.4|11163|11158.6|11163.3|11160.4|11161.7|11158.4|105
1724706000000|2024-08-26 21:00:00|11163.2|11156.6|11163.9|11157.3|11164.1|11157.5|11162.9|11156.3|18
1724706300000|2024-08-26 21:05:00|11164.4|11157.8|11166.1|11159.5|11166.1|11159.5|11164.1|11157.5|14
1724706600000|2024-08-26 21:10:00|11166.6|11160|11166.1|11159.5|11166.6|11160|11166|11159.4|8
1724706900000|2024-08-26 21:15:00|11165.9|11159.3|11163.5|11156.9|11166.6|11160|11163.3|11156.7|24
1724707200000|2024-08-26 21:20:00|11163.6|11157|11164.3|11158.3|11164.8|11158.3|11163.6|11157|18
1724707500000|2024-08-26 21:25:00|11164.6|11158.2|11165.2|11159.3|11165.2|11159.3|11164.5|11157.9|16
1724707800000|2024-08-26 21:30:00|11164.9|11159.6|11163|11161.5|11165|11161.5|11162.9|11159.5|11
1724708100000|2024-08-26 21:35:00|11162.9|11161.4|11163.1|11161.6|11163.1|11161.6|11162.9|11161.4|9
1724708400000|2024-08-26 21:40:00|11162.9|11161.4|11163|11161.5|11163.1|11161.6|11162.9|11161.4|4
1724708700000|2024-08-26 21:45:00|11165.1|11158.6|11163.9|11158.4|11165.1|11158.7|11163.9|11158.4|32
1724709000000|2024-08-26 21:50:00|11163.8|11158.5|11163.8|11158.5|11164|11158.6|11163.7|11158.5|25
1724709300000|2024-08-26 21:55:00|11163.7|11158.6|11163|11159.1|11163.9|11159.4|11162.8|11158.5|58
1724709600000|2024-08-26 22:00:00|11163.1|11159.2|11164.2|11162.3|11165|11162.3|11162.4|11159|80
1724709900000|2024-08-26 22:05:00|11163.9|11162.6|11163.1|11161.4|11164.1|11162.6|11163|11161.3|50
1724710200000|2024-08-26 22:10:00|11163|11161.5|11163.6|11161.6|11163.6|11161.6|11162.6|11160.8|51
1724710500000|2024-08-26 22:15:00|11163.4|11161.7|11163|11161.9|11163.7|11162.5|11162.7|11161.5|65
1724710800000|2024-08-26 22:20:00|11163.1|11161.8|11163.5|11162.6|11163.5|11162.6|11162.5|11161.6|47
1724711100000|2024-08-26 22:25:00|11163.4|11162.5|11163.7|11162.8|11163.7|11162.8|11163.3|11162.4|34
1724711400000|2024-08-26 22:30:00|11163.8|11162.9|11163.3|11162.4|11164|11163.1|11163.3|11162.4|39
1724711700000|2024-08-26 22:35:00|11163.4|11162.5|11164.2|11163.3|11164.3|11163.4|11163.4|11162.5|55
1724712000000|2024-08-26 22:40:00|11164.3|11163.4|11163.3|11162.4|11164.3|11163.4|11163.3|11162.4|23
1724712300000|2024-08-26 22:45:00|11163.4|11162.5|11162.7|11161.8|11163.7|11162.8|11162.5|11161.6|66
1724712600000|2024-08-26 22:50:00|11162.8|11161.9|11162.9|11162|11162.9|11162|11162.5|11161.6|28
1724712900000|2024-08-26 22:55:00|11163|11162.1|11163.4|11162.5|11163.5|11162.6|11163|11162.1|40
1724713200000|2024-08-26 23:00:00|11163.5|11162.6|11164.8|11163.9|11165|11164.1|11163.4|11162.5|43
1724713500000|2024-08-26 23:05:00|11164.9|11164|11166.3|11165.4|11166.3|11165.4|11164.8|11163.9|34
1724713800000|2024-08-26 23:10:00|11166.4|11165.5|11167.1|11166.2|11167.3|11166.4|11165.7|11164.8|49
1724714100000|2024-08-26 23:15:00|11167.2|11166.3|11167.1|11166.2|11167.4|11166.5|11166.7|11165.8|43
1724714400000|2024-08-26 23:20:00|11167.2|11166.3|11167.2|11166.3|11167.3|11166.4|11166.6|11165.7|39
1724714700000|2024-08-26 23:25:00|11167.1|11166.2|11166.4|11165.5|11167.1|11166.4|11166.2|11165.3|24
1724715000000|2024-08-26 23:30:00|11166.5|11165.6|11166|11165.4|11166.6|11166|11165.9|11165.3|39
1724715300000|2024-08-26 23:35:00|11165.9|11165.3|11165.9|11165|11165.9|11165.3|11165.1|11164.4|50
1724715600000|2024-08-26 23:40:00|11166|11165.1|11165.8|11164.9|11166|11165.1|11165.2|11164.3|42
1724715900000|2024-08-26 23:45:00|11165.7|11164.8|11166.2|11165.3|11166.2|11165.3|11165.3|11164.4|44
1724716200000|2024-08-26 23:50:00|11166.1|11165.2|11165.6|11165|11166.1|11165.3|11164.7|11163.8|47
1724716500000|2024-08-26 23:55:00|11165.5|11164.9|11165|11164.1|11165.7|11165.1|11164.8|11163.9|47
1724716800000|2024-08-27 00:00:00|11165.2|11164.3|11165|11164.1|11165.8|11164.9|11163.5|11162.6|143
1724717100000|2024-08-27 00:05:00|11164.9|11164|11165.7|11164.8|11165.9|11165|11164.5|11163.6|72
1724717400000|2024-08-27 00:10:00|11165.2|11164.3|11162.8|11161.9|11165.6|11164.7|11162.8|11161.9|87
1724717700000|2024-08-27 00:15:00|11162.9|11162|11163.6|11163|11163.7|11163|11162.7|11161.8|54
1724718000000|2024-08-27 00:20:00|11163.7|11163.1|11165.2|11164.6|11165.2|11164.6|11163|11162.4|64
1724718300000|2024-08-27 00:25:00|11165.1|11164.5|11164.4|11163.8|11166|11165.4|11164.3|11163.7|56
1724718600000|2024-08-27 00:30:00|11164.5|11163.9|11164.3|11163.7|11165|11164.4|11163.6|11163|101
1724718900000|2024-08-27 00:35:00|11164.5|11163.9|11165.2|11164.3|11165.3|11164.7|11164.2|11163.6|74
1724719200000|2024-08-27 00:40:00|11165.1|11164.2|11161.1|11160.2|11165.2|11164.3|11160.5|11159.7|135
1724719500000|2024-08-27 00:45:00|11161.2|11160.3|11161.5|11160.6|11162.2|11161.3|11160.6|11160|120
1724719800000|2024-08-27 00:50:00|11161.6|11160.7|11160.6|11159.7|11162.1|11161.5|11160|11159.1|130
1724720100000|2024-08-27 00:55:00|11160.5|11159.6|11161.5|11160.6|11162|11161.2|11160|11159.2|110
1724720400000|2024-08-27 01:00:00|11161.4|11160.5|11163.3|11162.7|11163.5|11162.9|11160.1|11159.4|151
1724720700000|2024-08-27 01:05:00|11163.2|11162.6|11163.9|11163.3|11164.3|11163.7|11162.7|11162.1|90
1724721000000|2024-08-27 01:10:00|11163.8|11163.2|11162.3|11161.4|11164|11163.4|11161.1|11160.5|125
1724721300000|2024-08-27 01:15:00|11162.2|11161.3|11164.3|11163.7|11164.8|11164.2|11161.5|11160.7|121
1724721600000|2024-08-27 01:20:00|11164.5|11163.9|11166|11165.4|11167|11166.2|11164.5|11163.9|79
1724721900000|2024-08-27 01:25:00|11166.1|11165.5|11168.1|11167.5|11168.3|11167.6|11165.9|11165.1|79
1724722200000|2024-08-27 01:30:00|11168.2|11167.2|11167.7|11166.8|11168.2|11167.3|11165.8|11164.9|104
1724722500000|2024-08-27 01:35:00|11167.6|11166.7|11168.9|11168.3|11169.2|11168.6|11167.1|11166.2|75
1724722800000|2024-08-27 01:40:00|11169.1|11168.5|11169.6|11169|11169.8|11169.2|11168.1|11167.5|92
1724723100000|2024-08-27 01:45:00|11169.7|11169.1|11170.3|11169.7|11170.4|11169.8|11169.7|11169.1|63
1724723400000|2024-08-27 01:50:00|11170.4|11169.5|11170.5|11169.9|11171|11170.2|11169.6|11168.8|79
1724723700000|2024-08-27 01:55:00|11170.3|11169.7|11169.5|11168.9|11171|11170.4|11169.2|11168.6|65
1724724000000|2024-08-27 02:00:00|11169.6|11169|11168.8|11167.9|11170.8|11170.1|11168.8|11167.9|90
1724724300000|2024-08-27 02:05:00|11168.7|11167.8|11167|11166.4|11168.9|11168|11166.5|11165.9|53
1724724600000|2024-08-27 02:10:00|11166.9|11166.3|11167.8|11167.2|11168.3|11167.7|11166.9|11166.3|68
1724724900000|2024-08-27 02:15:00|11167.7|11167.1|11169.5|11168.6|11169.7|11168.8|11167.7|11167.1|73
1724725200000|2024-08-27 02:20:00|11169.4|11168.5|11168.7|11168.1|11169.8|11168.9|11168.2|11167.6|56
1724725500000|2024-08-27 02:25:00|11168.6|11168|11166.8|11165.9|11168.6|11168|11166.2|11165.5|61
1724725800000|2024-08-27 02:30:00|11166.7|11165.8|11166.5|11165.9|11167.4|11166.5|11166.2|11165.6|71
1724726100000|2024-08-27 02:35:00|11166.6|11166|11166.3|11165.7|11167.2|11166.6|11165.7|11165.1|60
1724726400000|2024-08-27 02:40:00|11166.2|11165.6|11165.2|11164.6|11166.2|11165.6|11164.6|11163.7|62
1724726700000|2024-08-27 02:45:00|11165.3|11164.7|11166.4|11165.5|11166.7|11165.8|11165.2|11164.6|49
1724727000000|2024-08-27 02:50:00|11166.3|11165.4|11167.8|11167.2|11168|11167.2|11166.3|11165.4|40
1724727300000|2024-08-27 02:55:00|11167.9|11167.3|11168.5|11167.9|11168.6|11168|11167.3|11166.4|53
1724727600000|2024-08-27 03:00:00|11168.3|11167.7|11168.8|11168.2|11169.4|11168.7|11168.3|11167.6|59
1724727900000|2024-08-27 03:05:00|11168.7|11168.1|11168.8|11168.2|11169.4|11168.7|11168.6|11168|39
1724728200000|2024-08-27 03:10:00|11168.7|11168.1|11169.1|11168.5|11169.2|11168.6|11168.3|11167.7|42
1724728500000|2024-08-27 03:15:00|11169.3|11168.4|11167.5|11166.6|11169.3|11168.4|11167.3|11166.6|50
1724728800000|2024-08-27 03:20:00|11167.4|11166.5|11166.2|11165.6|11167.4|11166.5|11166.2|11165.5|60
1724729100000|2024-08-27 03:25:00|11166.4|11165.5|11166.2|11165.6|11166.9|11166|11165.4|11164.8|93
1724729400000|2024-08-27 03:30:00|11166.3|11165.7|11166.6|11165.7|11167|11166.3|11165.8|11165.2|55
1724729700000|2024-08-27 03:35:00|11166.7|11165.8|11167.1|11166.5|11167.9|11167|11166.6|11165.7|55
1724730000000|2024-08-27 03:40:00|11166.9|11166.3|11166.9|11166|11167.4|11166.6|11166.8|11165.9|46
1724730300000|2024-08-27 03:45:00|11167|11166.1|11165.8|11164.9|11167|11166.1|11165.6|11164.7|37
1724730600000|2024-08-27 03:50:00|11165.7|11164.8|11166.3|11165.4|11166.3|11165.5|11165.5|11164.8|34
1724730900000|2024-08-27 03:55:00|11166.2|11165.3|11167.3|11166.4|11167.4|11166.7|11166.2|11165.3|47
1724731200000|2024-08-27 04:00:00|11167.4|11166.5|11168.7|11167.8|11168.8|11167.9|11167.3|11166.4|50
1724731500000|2024-08-27 04:05:00|11168.6|11167.7|11167.8|11167.2|11168.8|11168.1|11167.8|11167.2|47
1724731800000|2024-08-27 04:10:00|11168|11167.1|11168.1|11167.5|11168.1|11167.5|11167.3|11166.6|69
1724732100000|2024-08-27 04:15:00|11168|11167.4|11167.5|11166.6|11168.4|11167.6|11167.4|11166.6|62
1724732400000|2024-08-27 04:20:00|11167.3|11166.7|11167.7|11167.1|11168|11167.4|11167.3|11166.6|32
1724732700000|2024-08-27 04:25:00|11167.6|11167|11168.2|11167.6|11168.4|11167.7|11167.6|11166.8|48
1724733000000|2024-08-27 04:30:00|11168.3|11167.7|11169.3|11168.7|11169.8|11169.2|11168.2|11167.6|51
1724733300000|2024-08-27 04:35:00|11169.5|11168.6|11169.1|11168.5|11169.6|11168.8|11169|11168.4|34
1724733600000|2024-08-27 04:40:00|11169|11168.4|11168|11167.1|11169.8|11169.2|11167.7|11167|53
1724733900000|2024-08-27 04:45:00|11167.9|11167|11168.1|11167.5|11168.3|11167.7|11167.7|11167|29
1724734200000|2024-08-27 04:50:00|11168.4|11167.8|11168.6|11168|11168.7|11168.1|11168.2|11167.5|35
1724734500000|2024-08-27 04:55:00|11168.5|11167.9|11168.7|11168.1|11169.4|11168.8|11168.4|11167.8|32
1724734800000|2024-08-27 05:00:00|11168.8|11168.2|11171.6|11171|11171.8|11171.2|11168.7|11168|62
1724735100000|2024-08-27 05:05:00|11171.7|11171.1|11171.7|11171.1|11172.8|11172.1|11171|11170.4|68
1724735400000|2024-08-27 05:10:00|11171.8|11171.2|11171.3|11170.4|11172.3|11171.7|11171.3|11170.4|62
1724735700000|2024-08-27 05:15:00|11171.4|11170.5|11170.1|11169.5|11171.4|11170.7|11169.6|11168.7|58
1724736000000|2024-08-27 05:20:00|11169.7|11169.1|11170.7|11169.8|11171|11170.3|11169.7|11169.1|61
1724736300000|2024-08-27 05:25:00|11170.5|11169.6|11170.1|11169.5|11170.7|11170|11169.8|11169.2|50
1724736600000|2024-08-27 05:30:00|11170.2|11169.6|11170.6|11170|11170.9|11170.1|11169.2|11168.3|67
1724736900000|2024-08-27 05:35:00|11170.5|11169.6|11168.5|11167.6|11170.8|11170.2|11167.9|11167|82
1724737200000|2024-08-27 05:40:00|11168|11167.4|11167|11166.1|11168.4|11167.5|11166.8|11166.1|62
1724737500000|2024-08-27 05:45:00|11167.1|11166.2|11167.2|11166.3|11167.4|11166.6|11165.5|11164.6|80
1724737800000|2024-08-27 05:50:00|11167.3|11166.4|11165.8|11164.9|11167.3|11166.4|11165.1|11164.4|76
1724738100000|2024-08-27 05:55:00|11165.9|11165|11167.4|11166.5|11168.1|11167.2|11165.3|11164.4|116
1724738400000|2024-08-27 06:00:00|11167.3|11166.4|11166.2|11165.3|11167.4|11166.5|11165.6|11164.7|160
1724738700000|2024-08-27 06:05:00|11166.3|11165.4|11168.5|11167.9|11169.3|11168.7|11165.6|11164.7|140
1724739000000|2024-08-27 06:10:00|11168.4|11167.8|11167.7|11166.8|11168.9|11168.3|11166.9|11166.3|143
1724739300000|2024-08-27 06:15:00|11167.6|11166.7|11170.4|11169.8|11170.5|11169.8|11166.5|11165.6|152
1724739600000|2024-08-27 06:20:00|11170.3|11169.7|11167.7|11166.8|11172|11171.1|11167.4|11166.5|143
1724739900000|2024-08-27 06:25:00|11167.8|11167.2|11169.2|11168.3|11169.5|11168.6|11166.4|11165.5|165
1724740200000|2024-08-27 06:30:00|11169.3|11168.4|11168.2|11167.3|11169.3|11168.4|11167.7|11166.8|173
1724740500000|2024-08-27 06:35:00|11168|11167.1|11167.8|11166.9|11169.7|11168.8|11166.7|11165.8|159
1724740800000|2024-08-27 06:40:00|11167.7|11166.8|11164.7|11163.8|11168|11167.1|11164.6|11163.7|164
1724741100000|2024-08-27 06:45:00|11164.8|11163.9|11165.4|11164.5|11166.4|11165.5|11164.7|11163.9|134
1724741400000|2024-08-27 06:50:00|11165.3|11164.4|11166.8|11165.9|11167|11166.1|11164.5|11163.6|164
1724741700000|2024-08-27 06:55:00|11166.6|11165.7|11162.3|11161.4|11166.7|11166|11161.8|11160.9|184
1724742000000|2024-08-27 07:00:00|11162.1|11161.2|11165.4|11164.8|11169.2|11168.6|11162.1|11161.2|386
1724742300000|2024-08-27 07:05:00|11165.1|11164.5|11166.4|11165.8|11168.5|11167.9|11164.8|11164.2|280
1724742600000|2024-08-27 07:10:00|11166.5|11165.9|11168.1|11167.5|11168.7|11168.1|11165|11164.4|247
1724742900000|2024-08-27 07:15:00|11168|11167.4|11171.3|11170.7|11171.8|11171.2|11167.9|11167.3|223
1724743200000|2024-08-27 07:20:00|11171.4|11170.8|11172.5|11171.6|11173|11172.2|11169.7|11169.1|232
1724743500000|2024-08-27 07:25:00|11172.4|11171.5|11168|11167.1|11172.7|11172.1|11166.8|11166.2|225
1724743800000|2024-08-27 07:30:00|11167.9|11167|11167.9|11167|11170.8|11170.2|11167|11166.3|301
1724744100000|2024-08-27 07:35:00|11167.8|11166.9|11164.8|11164.2|11167.8|11167.2|11164.2|11163.6|249
1724744400000|2024-08-27 07:40:00|11164.9|11164.3|11164.9|11164.3|11166.5|11165.9|11164.5|11163.8|175
1724744700000|2024-08-27 07:45:00|11165|11164.4|11166.4|11165.8|11167.4|11166.5|11164.4|11163.8|189
1724745000000|2024-08-27 07:50:00|11166.3|11165.7|11167.5|11166.6|11168.8|11168.2|11166.1|11165.5|223
1724745300000|2024-08-27 07:55:00|11167.7|11166.8|11164.4|11163.8|11168.2|11167.6|11164.3|11163.4|191
1724745600000|2024-08-27 08:00:00|11164.2|11163.6|11166.1|11165.5|11166.2|11165.6|11162.4|11161.7|240
1724745900000|2024-08-27 08:05:00|11166.3|11165.4|11170.1|11169.5|11170.2|11169.6|11166.3|11165.4|148
1724746200000|2024-08-27 08:10:00|11170.2|11169.6|11168.7|11168.1|11171.1|11170.3|11167.9|11167.2|165
1724746500000|2024-08-27 08:15:00|11168.8|11167.9|11171.3|11170.7|11171.5|11170.9|11168.2|11167.6|178
1724746800000|2024-08-27 08:20:00|11171.1|11170.5|11172.7|11172.1|11172.9|11172.3|11169.9|11169|156
1724747100000|2024-08-27 08:25:00|11172.6|11172|11172.4|11171.8|11174.3|11173.4|11171.5|11170.7|181
1724747400000|2024-08-27 08:30:00|11172.3|11171.7|11172|11171.4|11174.3|11173.7|11171.5|11170.9|179
1724747700000|2024-08-27 08:35:00|11171.9|11171.3|11173.4|11172.5|11174.5|11173.6|11171.2|11170.3|153
1724748000000|2024-08-27 08:40:00|11173.2|11172.6|11173.5|11172.9|11174.1|11173.5|11170.9|11170.3|187
1724748300000|2024-08-27 08:45:00|11173.6|11173|11173.2|11172.6|11174.1|11173.3|11172.4|11171.5|117
1724748600000|2024-08-27 08:50:00|11173.1|11172.5|11170.7|11170.1|11173.8|11173|11168.8|11167.9|184
1724748900000|2024-08-27 08:55:00|11170.6|11169.7|11167|11166.4|11171.8|11171.2|11167|11166.4|217
1724749200000|2024-08-27 09:00:00|11166.9|11166.3|11171.4|11170.5|11171.4|11170.8|11166.5|11165.9|205
1724749500000|2024-08-27 09:05:00|11171.2|11170.6|11172.8|11171.9|11173.1|11172.5|11171.1|11170.4|214
1724749800000|2024-08-27 09:10:00|11173|11172.1|11173.7|11173.1|11173.8|11173.2|11171.8|11171.2|144
1724750100000|2024-08-27 09:15:00|11173.5|11172.9|11178.2|11177.6|11179.1|11178.4|11173.5|11172.6|271
1724750400000|2024-08-27 09:20:00|11178.1|11177.5|11170.7|11170.1|11178.1|11177.5|11170.7|11170.1|236
1724750700000|2024-08-27 09:25:00|11170.6|11170|11171.6|11171|11172.5|11171.9|11169.8|11169.2|201
1724751000000|2024-08-27 09:30:00|11171.7|11171.1|11174.2|11173.6|11174.8|11174.2|11171.7|11171.1|261
1724751300000|2024-08-27 09:35:00|11174|11173.4|11171.9|11171|11174.6|11173.9|11171|11170.4|173
1724751600000|2024-08-27 09:40:00|11171.8|11170.9|11172.3|11171.7|11172.6|11171.7|11171.4|11170.7|157
1724751900000|2024-08-27 09:45:00|11172|11171.4|11170.1|11169.5|11172.4|11171.8|11169.6|11169|121
1724752200000|2024-08-27 09:50:00|11170.2|11169.6|11170.4|11169.8|11172.1|11171.5|11169.6|11169|101
1724752500000|2024-08-27 09:55:00|11170.3|11169.7|11168.5|11167.9|11171.3|11170.7|11168.4|11167.8|153
1724752800000|2024-08-27 10:00:00|11168.7|11167.8|11168.2|11167.6|11169.4|11168.8|11167.1|11166.2|160
1724753100000|2024-08-27 10:05:00|11168.1|11167.5|11170.2|11169.6|11170.3|11169.7|11168|11167.4|182
1724753400000|2024-08-27 10:10:00|11170|11169.4|11166.9|11166.3|11170.1|11169.5|11166.5|11165.9|150
1724753700000|2024-08-27 10:15:00|11166.7|11166.1|11168.1|11167.5|11169.5|11168.8|11166.4|11165.8|147
1724754000000|2024-08-27 10:20:00|11168.5|11167.9|11166.6|11166|11168.7|11168|11166.6|11166|144
1724754300000|2024-08-27 10:25:00|11166.5|11165.9|11164|11163.4|11168.4|11167.5|11164|11163.4|188
1724754600000|2024-08-27 10:30:00|11163.9|11163.3|11163.7|11163.1|11164.3|11163.5|11162.6|11161.8|147
1724754900000|2024-08-27 10:35:00|11163.8|11163.2|11162.6|11161.7|11164.3|11163.7|11162.2|11161.6|145
1724755200000|2024-08-27 10:40:00|11162.7|11161.8|11164.3|11163.4|11165.4|11164.5|11162.5|11161.8|146
1724755500000|2024-08-27 10:45:00|11164.2|11163.3|11166.6|11165.7|11167|11166.1|11163.7|11162.8|143
1724755800000|2024-08-27 10:50:00|11166.7|11166|11165|11164.4|11167.1|11166.5|11164.9|11164.3|142
1724756100000|2024-08-27 10:55:00|11165.1|11164.5|11166.5|11165.6|11166.8|11165.9|11164.8|11164.2|165
1724756400000|2024-08-27 11:00:00|11166.6|11165.7|11165.3|11164.7|11168.2|11167.3|11164.7|11164|175
1724756700000|2024-08-27 11:05:00|11165.2|11164.6|11164.5|11163.9|11166.3|11165.7|11162.9|11162.3|163
1724757000000|2024-08-27 11:10:00|11164.6|11164|11166.5|11165.9|11166.5|11165.9|11164.4|11163.8|143
1724757300000|2024-08-27 11:15:00|11166.7|11166.1|11166.7|11166.1|11167.4|11166.8|11165.4|11164.5|160
1724757600000|2024-08-27 11:20:00|11166.3|11165.7|11167.8|11167.2|11168.1|11167.5|11165.8|11165.2|140
1724757900000|2024-08-27 11:25:00|11167.9|11167.3|11170|11169.4|11170|11169.4|11167.6|11167|115
1724758200000|2024-08-27 11:30:00|11170.1|11169.5|11168.1|11167.5|11170.1|11169.5|11167.6|11167|144
1724758500000|2024-08-27 11:35:00|11167.8|11167.2|11166.1|11165.5|11169.9|11169.3|11164.9|11164.1|230
1724758800000|2024-08-27 11:40:00|11166.2|11165.6|11165.2|11164.3|11166.9|11166.3|11163.5|11162.7|186
1724759100000|2024-08-27 11:45:00|11165.3|11164.4|11165.3|11164.7|11167|11166.4|11164.6|11164|175
1724759400000|2024-08-27 11:50:00|11165.4|11164.8|11164.3|11163.4|11165.8|11165.2|11164|11163.3|193
1724759700000|2024-08-27 11:55:00|11164.4|11163.5|11161|11160.1|11164.4|11163.6|11161|11160.1|165
1724760000000|2024-08-27 12:00:00|11161.1|11160.2|11163.4|11162.8|11164.9|11164.3|11159.8|11159.2|267
1724760300000|2024-08-27 12:05:00|11163.5|11162.9|11162.6|11161.7|11165.2|11164.4|11161.8|11161.2|204
1724760600000|2024-08-27 12:10:00|11162.7|11161.8|11159.7|11158.8|11163.6|11162.7|11159.3|11158.4|234
1724760900000|2024-08-27 12:15:00|11159.6|11158.7|11156.7|11155.8|11160.1|11159.2|11155.5|11154.6|249
1724761200000|2024-08-27 12:20:00|11156.6|11155.7|11154.9|11154.3|11157.2|11156.6|11154.1|11153.2|266
1724761500000|2024-08-27 12:25:00|11154.5|11153.9|11155.1|11154.5|11156.5|11155.6|11154|11153.1|230
1724761800000|2024-08-27 12:30:00|11155.2|11154.3|11152.8|11152.2|11155.4|11154.5|11150.5|11149.9|281
1724762100000|2024-08-27 12:35:00|11152.7|11152.1|11157.9|11157.3|11158.1|11157.5|11152|11151.1|256
1724762400000|2024-08-27 12:40:00|11157.7|11157.1|11155.9|11155.3|11158.8|11158.2|11154.9|11154.3|284
1724762700000|2024-08-27 12:45:00|11155.5|11154.9|11156.1|11155.5|11156.5|11155.9|11153.6|11153|282
1724763000000|2024-08-27 12:50:00|11156|11155.4|11159.6|11159|11160.8|11159.9|11155.6|11155|258
1724763300000|2024-08-27 12:55:00|11159.7|11159.1|11159|11158.4|11161.5|11160.6|11158.3|11157.7|202
1724763600000|2024-08-27 13:00:00|11158.9|11158.1|11162.2|11161.6|11163.3|11162.4|11158.3|11157.4|212
1724763900000|2024-08-27 13:05:00|11162|11161.4|11162.6|11162|11162.6|11162|11160|11159.4|235
1724764200000|2024-08-27 13:10:00|11162.7|11162.1|11161.2|11160.6|11163|11162.4|11160.2|11159.6|223
1724764500000|2024-08-27 13:15:00|11161|11160.4|11160|11159.1|11164.4|11163.5|11159.8|11158.9|231
1724764800000|2024-08-27 13:20:00|11160.1|11159.2|11159.5|11158.6|11160.1|11159.2|11157.5|11156.9|206
1724765100000|2024-08-27 13:25:00|11159.6|11158.7|11156.5|11155.9|11159.6|11158.7|11156.3|11155.6|220
1724765400000|2024-08-27 13:30:00|11156.6|11156|11154.9|11154.3|11157.7|11156.8|11154.6|11153.7|307
1724765700000|2024-08-27 13:35:00|11155|11154.4|11155.5|11154.9|11159.3|11158.4|11154.3|11153.7|259
1724766000000|2024-08-27 13:40:00|11155.4|11154.8|11153.8|11152.9|11156.7|11156.1|11153.1|11152.2|276
1724766300000|2024-08-27 13:45:00|11154.4|11153.5|11159.2|11158.6|11159.6|11158.7|11153.5|11152.9|324
1724766600000|2024-08-27 13:50:00|11159.4|11158.5|11166|11165.4|11166|11165.4|11159.4|11158.5|342
1724766900000|2024-08-27 13:55:00|11166.1|11165.5|11169.1|11167.6|11170.4|11169.5|11165.3|11164.7|354
1724767200000|2024-08-27 14:00:00|11168.9|11167.1|11170.3|11169.4|11170.7|11169.8|11165.6|11164.7|534
1724767500000|2024-08-27 14:05:00|11170.5|11169.6|11163.7|11162.8|11172.2|11171.6|11163.6|11162.7|415
1724767800000|2024-08-27 14:10:00|11163.8|11162.9|11165.2|11164.6|11166.8|11166.2|11163.3|11162.4|422
1724768100000|2024-08-27 14:15:00|11165.3|11164.7|11167.2|11166.6|11168|11167.1|11164.4|11163.8|346
1724768400000|2024-08-27 14:20:00|11167.1|11166.5|11168.8|11168.2|11170.9|11170|11165.2|11164.6|442
1724768700000|2024-08-27 14:25:00|11168.7|11168.1|11170.3|11169.7|11171.1|11170.3|11167|11166.4|378
1724769000000|2024-08-27 14:30:00|11170.5|11169.9|11166.7|11166.1|11171.4|11170.5|11166.4|11165.8|375
1724769300000|2024-08-27 14:35:00|11166.6|11166|11169|11168.4|11169.4|11168.6|11163.8|11163.2|348
1724769600000|2024-08-27 14:40:00|11168.9|11168.3|11169.1|11168.2|11170.5|11169.7|11166.7|11165.8|299
1724769900000|2024-08-27 14:45:00|11169|11168.1|11166.9|11166|11169.1|11168.2|11164.5|11163.7|388
1724770200000|2024-08-27 14:50:00|11166.8|11165.9|11170.5|11169.9|11170.9|11170.3|11164.9|11164|419
1724770500000|2024-08-27 14:55:00|11170.6|11170|11166.5|11165.9|11170.6|11170|11166.2|11165.6|379
1724770800000|2024-08-27 15:00:00|11166.4|11165.8|11169.3|11168.7|11169.4|11168.8|11165.7|11165.1|336
1724771100000|2024-08-27 15:05:00|11169.4|11168.8|11168|11167.4|11170.2|11169.6|11167.1|11166.2|226
1724771400000|2024-08-27 15:10:00|11168.1|11167.5|11167|11166.4|11169.1|11168.5|11164.8|11164.2|279
1724771700000|2024-08-27 15:15:00|11166.8|11166.2|11163.9|11163.3|11167|11166.4|11162.4|11161.6|269
1724772000000|2024-08-27 15:20:00|11164|11163.4|11164|11163.4|11167.5|11166.6|11163.6|11162.9|230
1724772300000|2024-08-27 15:25:00|11164.1|11163.5|11163.6|11163|11165.3|11164.6|11162.2|11161.6|211
1724772600000|2024-08-27 15:30:00|11163.7|11163.1|11160.1|11159.5|11164.4|11163.8|11159.5|11158.9|278
1724772900000|2024-08-27 15:35:00|11160.2|11159.6|11160.1|11159.5|11162.4|11161.8|11160.1|11159.5|230
1724773200000|2024-08-27 15:40:00|11160.2|11159.6|11161.1|11160.5|11163.3|11162.7|11160.1|11159.5|116
1724773500000|2024-08-27 15:45:00|11161.2|11160.6|11161|11160.4|11163.3|11162.4|11160.9|11160.3|183
1724773800000|2024-08-27 15:50:00|11161.1|11160.5|11162.3|11161.4|11163|11162.4|11160.1|11159.5|172
1724774100000|2024-08-27 15:55:00|11162.4|11161.5|11160.2|11159.3|11162.7|11161.9|11159.1|11158.4|229
1724774400000|2024-08-27 16:00:00|11160.3|11159.4|11163.2|11162.6|11164.7|11163.8|11160.1|11159.2|181
1724774700000|2024-08-27 16:05:00|11163.4|11162.5|11163.3|11162.7|11164.2|11163.3|11161.9|11161.3|171
1724775000000|2024-08-27 16:10:00|11163.2|11162.6|11166.2|11165.3|11166.9|11166|11163.1|11162.4|164
1724775300000|2024-08-27 16:15:00|11166.3|11165.4|11166.6|11166|11168.2|11167.3|11165.9|11165.3|146
1724775600000|2024-08-27 16:20:00|11166.3|11165.7|11163.4|11162.8|11166.3|11165.7|11161.9|11161|187
1724775900000|2024-08-27 16:25:00|11163.3|11162.7|11165.3|11164.7|11165.7|11165.1|11163.3|11162.7|168
1724776200000|2024-08-27 16:30:00|11165.4|11164.8|11164|11163.4|11165.6|11165|11163.9|11163.3|165
1724776500000|2024-08-27 16:35:00|11164.7|11164.1|11164.8|11164.2|11165.4|11164.8|11163.8|11163.2|119
1724776800000|2024-08-27 16:40:00|11164.7|11164.1|11164.6|11164|11165.2|11164.6|11163.9|11163.3|110
1724777100000|2024-08-27 16:45:00|11164.5|11163.9|11166.2|11165.3|11166.2|11165.6|11163.8|11163.2|108
1724777400000|2024-08-27 16:50:00|11166.1|11165.6|11164.5|11163.9|11166.1|11165.6|11163.5|11162.9|114
1724777700000|2024-08-27 16:55:00|11164.6|11164|11166.1|11165.5|11167|11166.1|11164.5|11163.9|137
1724778000000|2024-08-27 17:00:00|11166.3|11165.7|11167.6|11167|11167.9|11167.3|11164.8|11164.2|185
1724778300000|2024-08-27 17:05:00|11167.2|11166.6|11169.8|11168.9|11170|11169.1|11166.9|11166.3|136
1724778600000|2024-08-27 17:10:00|11169.9|11169|11176.2|11175.6|11176.4|11175.7|11169.9|11169|195
1724778900000|2024-08-27 17:15:00|11176.3|11175.4|11180.5|11179.6|11181.6|11180.7|11176.1|11175.2|205
1724779200000|2024-08-27 17:20:00|11180.4|11179.5|11177.1|11176.5|11181.9|11181.3|11177|11176.4|177
1724779500000|2024-08-27 17:25:00|11177.2|11176.6|11179.1|11178.5|11179.8|11179.2|11177.1|11176.5|129
1724779800000|2024-08-27 17:30:00|11179.2|11178.6|11176.7|11176.1|11179.7|11179.1|11176.6|11176|128
1724780100000|2024-08-27 17:35:00|11176.8|11176.2|11179.1|11178.5|11179.2|11178.6|11176.6|11176|109
1724780400000|2024-08-27 17:40:00|11179|11178.4|11179.1|11178.2|11180.1|11179.2|11178.2|11177.3|131
1724780700000|2024-08-27 17:45:00|11179|11178.1|11178|11177.4|11179.1|11178.2|11177.3|11176.7|86
1724781000000|2024-08-27 17:50:00|11178.1|11177.5|11177.6|11177|11178.8|11178.2|11177.6|11176.8|112
1724781300000|2024-08-27 17:55:00|11177.7|11177.1|11181.9|11181|11183|11182.1|11177.5|11176.9|147
1724781600000|2024-08-27 18:00:00|11181.5|11180.6|11184.4|11183.5|11186.7|11186|11180.6|11179.7|244
1724781900000|2024-08-27 18:05:00|11184.5|11183.6|11185.5|11184.6|11187.3|11186.4|11184.5|11183.6|180
1724782200000|2024-08-27 18:10:00|11185.6|11184.7|11186.8|11185.9|11188|11187.1|11185.2|11184.3|185
1724782500000|2024-08-27 18:15:00|11186.7|11185.8|11186.9|11186|11187.3|11186.6|11185.8|11185.2|104
1724782800000|2024-08-27 18:20:00|11187|11186.1|11188|11187.4|11189.8|11189.1|11187|11186.1|157
1724783100000|2024-08-27 18:25:00|11187.9|11187.3|11188.4|11187.5|11188.5|11187.6|11186.4|11185.5|172
1724783400000|2024-08-27 18:30:00|11188.3|11187.4|11187.8|11186.9|11188.4|11187.5|11186.7|11186.1|175
1724783700000|2024-08-27 18:35:00|11187.9|11187|11186.3|11185.7|11189.2|11188.3|11185.9|11185|137
1724784000000|2024-08-27 18:40:00|11186.5|11185.9|11187.7|11187.1|11188.1|11187.5|11186.3|11185.7|129
1724784300000|2024-08-27 18:45:00|11187.6|11187|11189.3|11188.7|11191|11190.3|11186.7|11186|144
1724784600000|2024-08-27 18:50:00|11189.2|11188.6|11186.7|11185.8|11189.5|11188.9|11186.4|11185.7|129
1724784900000|2024-08-27 18:55:00|11186.5|11185.6|11186.2|11185.6|11187.5|11186.9|11185.7|11185.1|121
1724785200000|2024-08-27 19:00:00|11185.8|11185.2|11183.3|11182.7|11185.8|11185.2|11183.2|11182.6|105
1724785500000|2024-08-27 19:05:00|11183.2|11182.6|11182.7|11182.1|11183.7|11183.1|11182.5|11181.9|76
1724785800000|2024-08-27 19:10:00|11182.6|11182|11182.8|11182.2|11183.8|11183.2|11181.8|11181|112
1724786100000|2024-08-27 19:15:00|11182.9|11182.3|11182.2|11181.6|11183.2|11182.6|11182.1|11181.3|83
1724786400000|2024-08-27 19:20:00|11182.4|11181.8|11183.2|11182.6|11183.9|11183.3|11182.2|11181.6|46
1724786700000|2024-08-27 19:25:00|11183.4|11182.8|11183.4|11182.8|11184|11183.4|11182.8|11182.2|75
1724787000000|2024-08-27 19:30:00|11183.5|11182.6|11182.2|11181.6|11183.5|11182.7|11182.1|11181.4|69
1724787300000|2024-08-27 19:35:00|11182.1|11181.5|11183.7|11183.1|11183.8|11183.2|11182|11181.4|102
1724787600000|2024-08-27 19:40:00|11183.8|11182.9|11184.1|11183.5|11184.9|11184|11183.6|11182.7|77
1724787900000|2024-08-27 19:45:00|11184|11183.4|11184.7|11184.1|11184.9|11184.3|11183.8|11183.2|62
1724788200000|2024-08-27 19:50:00|11184.6|11184|11184.5|11183.6|11184.8|11184.2|11184|11183.1|73
1724788500000|2024-08-27 19:55:00|11184.7|11183.8|11184.7|11183.8|11184.8|11183.9|11183.5|11182.6|76
1724788800000|2024-08-27 20:00:00|11184.9|11184|11185.3|11184.4|11185.7|11184.8|11183.8|11182.9|82
1724789100000|2024-08-27 20:05:00|11185.4|11184.5|11183.5|11182.6|11185.9|11185.1|11183.2|11182.3|76
1724789400000|2024-08-27 20:10:00|11183.6|11182.7|11184.2|11183.3|11184.4|11183.5|11183.6|11182.7|25
1724789700000|2024-08-27 20:15:00|11184.3|11183.4|11184.6|11183.7|11185|11184.1|11184.2|11183.3|52
1724790000000|2024-08-27 20:20:00|11184.8|11183.9|11185.5|11184.6|11185.7|11184.8|11184.8|11183.9|29
1724790300000|2024-08-27 20:25:00|11185.4|11184.5|11185.3|11184.4|11185.6|11184.7|11185|11184.1|40
1724790600000|2024-08-27 20:30:00|11185.1|11184.5|11185.3|11184.4|11185.4|11184.7|11185|11184.2|30
1724790900000|2024-08-27 20:35:00|11185.2|11184.6|11185.6|11185|11185.6|11185|11184.8|11184|28
1724791200000|2024-08-27 20:40:00|11185.7|11185.1|11185.3|11184.7|11186.3|11185.5|11185.2|11184.6|30
1724791500000|2024-08-27 20:45:00|11185.2|11184.6|11185.3|11184.4|11185.7|11184.8|11185.1|11184.2|26
1724791800000|2024-08-27 20:50:00|11185.4|11184.5|11185.2|11184.3|11185.6|11184.7|11185.1|11184.2|33
1724792100000|2024-08-27 20:55:00|11185.5|11184|11187.1|11181.7|11187.3|11184.4|11185.2|11181.6|100
1724792400000|2024-08-27 21:00:00|11186.8|11180.2|11183.9|11177.3|11186.8|11180.2|11183.9|11177.3|12
1724792700000|2024-08-27 21:05:00|11184.1|11177.5|11184.6|11178|11185.3|11178.7|11184.1|11177.5|87
1724793000000|2024-08-27 21:10:00|11184.7|11178.1|11185.5|11178.9|11185.9|11179.3|11183.6|11177|190
1724793300000|2024-08-27 21:15:00|11185.6|11179|11187.1|11180.5|11188.8|11182.3|11184.9|11178.3|54
1724793600000|2024-08-27 21:20:00|11187|11180.7|11186.6|11181|11187|11181.2|11186.5|11180.7|25
1724793900000|2024-08-27 21:25:00|11186.8|11181.1|11185.9|11181.8|11186.8|11181.8|11185.9|11181|33
1724794200000|2024-08-27 21:30:00|11186|11181.9|11187.9|11182.3|11187.9|11182.3|11186|11180.6|36
1724794500000|2024-08-27 21:35:00|11187.7|11182.4|11186.9|11183.4|11187.7|11183.5|11186.9|11182.4|7
1724794800000|2024-08-27 21:40:00|11187|11183.3|11187.6|11182.7|11187.7|11183.4|11186.9|11182.7|7
1724795100000|2024-08-27 21:45:00|11187.8|11181.3|11186.4|11180.8|11187.8|11181.3|11186.4|11180.7|22
1724795400000|2024-08-27 21:50:00|11186.5|11180.9|11186.1|11181.5|11186.5|11181.5|11186.1|11180.9|25
1724795700000|2024-08-27 21:55:00|11186.2|11181.6|11185.3|11181.9|11186.2|11182|11185.3|11181.5|10
1724796000000|2024-08-27 22:00:00|11185.4|11181.8|11185.7|11183.8|11186.8|11184|11185.4|11181.8|70
1724796300000|2024-08-27 22:05:00|11185.4|11184.1|11185.3|11184|11185.4|11184.3|11185.1|11183.9|21
1724796600000|2024-08-27 22:10:00|11185.2|11184.3|11184.7|11183.8|11185.3|11184.3|11184.5|11183.6|65
1724796900000|2024-08-27 22:15:00|11184.6|11183.7|11184.2|11183.3|11184.7|11183.8|11183.9|11183|40
1724797200000|2024-08-27 22:20:00|11184.1|11183.2|11184|11183.1|11184.7|11183.8|11183.7|11182.8|50
1724797500000|2024-08-27 22:25:00|11183.8|11182.9|11184.3|11183.4|11184.6|11183.7|11183.8|11182.9|40
1724797800000|2024-08-27 22:30:00|11184.4|11183.5|11184.8|11183.9|11185|11184.1|11184.3|11183.4|35
1724798100000|2024-08-27 22:35:00|11184.7|11183.8|11184.9|11184|11184.9|11184|11184.7|11183.8|3
1724798400000|2024-08-27 22:40:00|11184.8|11183.9|11184.9|11184|11185|11184.1|11184.7|11183.8|28
1724798700000|2024-08-27 22:45:00|11184.8|11183.9|11184.9|11184|11185|11184.1|11184.7|11183.8|40
1724799000000|2024-08-27 22:50:00|11184.8|11183.9|11185.3|11184.4|11185.4|11184.5|11184.8|11183.9|36
1724799300000|2024-08-27 22:55:00|11185.4|11184.5|11184.4|11183.5|11185.4|11184.5|11184.2|11183.3|28
1724799600000|2024-08-27 23:00:00|11184.5|11183.6|11185.1|11184.2|11185.1|11184.2|11184.2|11183.3|39
1724799900000|2024-08-27 23:05:00|11185|11184.1|11184.4|11183.5|11185|11184.1|11184.3|11183.4|48
1724800200000|2024-08-27 23:10:00|11184.3|11183.4|11183.8|11183.2|11184.4|11183.6|11183.7|11182.9|32
1724800500000|2024-08-27 23:15:00|11183.9|11183|11183.9|11183|11184.1|11183.5|11183.4|11182.6|30
1724800800000|2024-08-27 23:20:00|11183.8|11182.9|11183.9|11183|11183.9|11183|11182.8|11181.9|36
1724801100000|2024-08-27 23:25:00|11183.8|11182.9|11183.8|11182.9|11184.3|11183.4|11183.4|11182.5|40
1724801400000|2024-08-27 23:30:00|11183.9|11183|11183.9|11183|11184.3|11183.6|11183.8|11182.9|38
1724801700000|2024-08-27 23:35:00|11183.2|11182.3|11181.3|11180.4|11183.2|11182.3|11181.2|11180.3|54
1724802000000|2024-08-27 23:40:00|11181.6|11181|11180|11179.4|11181.7|11181.1|11180|11179.2|39
1724802300000|2024-08-27 23:45:00|11179.9|11179.3|11179|11178.4|11180.7|11180.1|11178.8|11178.2|50
1724802600000|2024-08-27 23:50:00|11178.9|11178.3|11177.7|11176.8|11178.9|11178.3|11175.2|11174.3|117
1724802900000|2024-08-27 23:55:00|11177.8|11176.9|11177.3|11176.7|11178|11177.3|11177.1|11176.5|50
1724803200000|2024-08-28 00:00:00|11177.4|11176.8|11176.2|11175.6|11177.7|11176.8|11175.2|11174.3|154
1724803500000|2024-08-28 00:05:00|11176.4|11175.8|11175.3|11174.4|11176.8|11176.2|11175|11174.1|137
1724803800000|2024-08-28 00:10:00|11175.4|11174.5|11175.3|11174.4|11176.8|11176.2|11175.1|11174.2|126
1724804100000|2024-08-28 00:15:00|11175.6|11174.7|11177.8|11176.9|11178.5|11177.6|11175.6|11174.7|129
1724804400000|2024-08-28 00:20:00|11177.7|11176.8|11177.7|11177.1|11178|11177.4|11177.1|11176.5|69
1724804700000|2024-08-28 00:25:00|11177.9|11177.3|11178.7|11177.8|11178.9|11178.2|11177.2|11176.6|81
1724805000000|2024-08-28 00:30:00|11178.6|11177.7|11178.8|11178.2|11178.9|11178.3|11177.5|11176.9|102
1724805300000|2024-08-28 00:35:00|11178.6|11178|11178.3|11177.7|11178.9|11178.3|11177.7|11177.1|86
1724805600000|2024-08-28 00:40:00|11178.4|11177.8|11178.7|11178.1|11179.6|11179|11178.4|11177.7|52
1724805900000|2024-08-28 00:45:00|11178.8|11178.2|11179.8|11179.2|11179.9|11179.2|11178.5|11177.9|106
1724806200000|2024-08-28 00:50:00|11179.7|11179.1|11177.8|11177.2|11179.7|11179.1|11177.1|11176.2|89
1724806500000|2024-08-28 00:55:00|11177.9|11176.9|11180.3|11179.4|11180.4|11179.5|11177.1|11176.2|131
1724806800000|2024-08-28 01:00:00|11180.2|11179.3|11179.2|11178.3|11180.4|11179.5|11178.7|11178|91
1724807100000|2024-08-28 01:05:00|11179.3|11178.4|11178.1|11177.5|11179.3|11178.5|11176.8|11176.2|88
1724807400000|2024-08-28 01:10:00|11178|11177.4|11177.2|11176.3|11178.3|11177.6|11177.1|11176.2|56
1724807700000|2024-08-28 01:15:00|11177.3|11176.4|11175.5|11174.6|11177.4|11176.8|11175.4|11174.5|68
1724808000000|2024-08-28 01:20:00|11175.4|11174.5|11175.9|11175|11177.1|11176.2|11175.3|11174.4|58
1724808300000|2024-08-28 01:25:00|11175.7|11175.1|11175.2|11174.3|11176|11175.2|11174.7|11173.8|85
1724808600000|2024-08-28 01:30:00|11175.3|11174.4|11178.2|11177.3|11178.3|11177.4|11173.9|11173|346
1724808900000|2024-08-28 01:35:00|11178.3|11177.4|11176.4|11175.8|11178.3|11177.4|11175.8|11174.9|141
1724809200000|2024-08-28 01:40:00|11176.5|11175.9|11179|11178.4|11179.8|11179.1|11176.5|11175.9|164
1724809500000|2024-08-28 01:45:00|11178.9|11178.3|11175.3|11174.4|11178.9|11178.3|11174|11173.4|113
1724809800000|2024-08-28 01:50:00|11175.2|11174.3|11172.5|11171.9|11175.4|11174.5|11172.5|11171.6|163
1724810100000|2024-08-28 01:55:00|11172.4|11171.8|11174.2|11173.6|11174.3|11173.7|11172.4|11171.8|111
1724810400000|2024-08-28 02:00:00|11174|11173.4|11173.9|11173.3|11175.1|11174.2|11173.3|11172.5|105
1724810700000|2024-08-28 02:05:00|11173.8|11173.2|11175.5|11174.9|11175.6|11175|11173.5|11172.9|88
1724811000000|2024-08-28 02:10:00|11175.6|11175|11177.7|11177.1|11178|11177.4|11175.5|11174.9|79
1724811300000|2024-08-28 02:15:00|11177.6|11177|11177.8|11176.9|11178.2|11177.3|11176.9|11176.3|67
1724811600000|2024-08-28 02:20:00|11177.5|11176.7|11175.1|11174.5|11177.8|11177.2|11174.5|11173.7|59
1724811900000|2024-08-28 02:25:00|11175|11174.4|11174.2|11173.6|11175.1|11174.4|11174|11173.1|58
1724812200000|2024-08-28 02:30:00|11174.1|11173.5|11171.1|11170.2|11175.4|11174.5|11171|11170.1|142
1724812500000|2024-08-28 02:35:00|11171.4|11170.5|11173.8|11172.9|11173.9|11173|11170.6|11169.7|82
1724812800000|2024-08-28 02:40:00|11173.9|11173|11173.4|11172.8|11174.3|11173.4|11172.7|11171.8|78
1724813100000|2024-08-28 02:45:00|11173.2|11172.6|11171|11170.1|11173.5|11172.9|11170.8|11169.9|80
1724813400000|2024-08-28 02:50:00|11171.1|11170.2|11170.6|11169.7|11171.8|11170.9|11170.3|11169.4|69
1724813700000|2024-08-28 02:55:00|11170.7|11169.8|11167.1|11166.2|11170.7|11169.8|11167.1|11166.2|110
1724814000000|2024-08-28 03:00:00|11167|11166.4|11169.2|11168.6|11169.5|11168.9|11166.9|11166.3|89
1724814300000|2024-08-28 03:05:00|11169.3|11168.7|11165.5|11164.9|11169.6|11168.9|11165.4|11164.6|113
1724814600000|2024-08-28 03:10:00|11165.6|11164.7|11164.8|11163.9|11166.2|11165.3|11164.4|11163.6|57
1724814900000|2024-08-28 03:15:00|11164.9|11164|11164.9|11164|11165.4|11164.6|11163.5|11162.8|86
1724815200000|2024-08-28 03:20:00|11165|11164.1|11166.2|11165.6|11166.6|11166|11164.9|11164|80
1724815500000|2024-08-28 03:25:00|11166.1|11165.5|11165.6|11165|11166.3|11165.7|11165.4|11164.8|35
1724815800000|2024-08-28 03:30:00|11165.5|11164.9|11164.6|11163.7|11165.5|11164.9|11162.8|11162.2|86
1724816100000|2024-08-28 03:35:00|11164.7|11163.8|11164.5|11163.6|11164.9|11164|11163.6|11163|72
1724816400000|2024-08-28 03:40:00|11164.4|11163.5|11166.2|11165.3|11166.2|11165.3|11164.4|11163.5|53
1724816700000|2024-08-28 03:45:00|11166.4|11165.5|11163|11162.4|11166.6|11166|11163|11162.2|71
1724817000000|2024-08-28 03:50:00|11163.2|11162.6|11165.7|11165.1|11166.2|11165.6|11163.2|11162.6|56
1724817300000|2024-08-28 03:55:00|11165.9|11165.3|11166.1|11165.5|11167.1|11166.2|11165.9|11165.3|30
1724817600000|2024-08-28 04:00:00|11166.2|11165.6|11167.6|11166.7|11167.9|11167|11165.5|11164.9|75
1724817900000|2024-08-28 04:05:00|11167.7|11166.8|11166.2|11165.6|11167.9|11167|11166|11165.4|46
1724818200000|2024-08-28 04:10:00|11166.1|11165.5|11167.6|11167|11167.9|11167.1|11166.1|11165.3|35
1724818500000|2024-08-28 04:15:00|11167.7|11167.1|11168.3|11167.4|11168.4|11167.6|11167.3|11166.7|29
1724818800000|2024-08-28 04:20:00|11168.2|11167.3|11167.3|11166.4|11168.4|11167.5|11167.3|11166.4|72
1724819100000|2024-08-28 04:25:00|11167.4|11166.5|11166.2|11165.6|11167.7|11167.1|11166|11165.4|39
1724819400000|2024-08-28 04:30:00|11166.3|11165.7|11165.1|11164.5|11167.2|11166.3|11164.7|11164.1|64
1724819700000|2024-08-28 04:35:00|11165|11164.4|11163.6|11162.7|11165.4|11164.7|11163.4|11162.6|51
1724820000000|2024-08-28 04:40:00|11164|11163.1|11162|11161.4|11164.9|11164.3|11161.3|11160.7|94
1724820300000|2024-08-28 04:45:00|11161.8|11161.2|11160.5|11159.6|11161.8|11161.2|11160.4|11159.6|48
1724820600000|2024-08-28 04:50:00|11159.9|11159.3|11158.8|11157.9|11160.4|11159.5|11158.7|11157.8|70
1724820900000|2024-08-28 04:55:00|11158.9|11158|11160|11159.1|11160.8|11159.9|11158.8|11157.9|83
1724821200000|2024-08-28 05:00:00|11159.8|11158.9|11161.1|11160.2|11161.3|11160.4|11159.8|11158.9|102
1724821500000|2024-08-28 05:05:00|11161.2|11160.3|11154.8|11153.9|11161.2|11160.3|11153.7|11153.1|182
1724821800000|2024-08-28 05:10:00|11154.7|11153.8|11155.3|11154.7|11155.7|11154.8|11154.5|11153.6|144
1724822100000|2024-08-28 05:15:00|11155.2|11154.6|11150.7|11149.8|11156|11155.2|11146.5|11145.8|174
1724822400000|2024-08-28 05:20:00|11150.3|11149.4|11149.7|11148.8|11150.7|11149.8|11146.3|11145.7|183
1724822700000|2024-08-28 05:25:00|11149.8|11148.9|11146.7|11146.1|11150.5|11149.6|11146.4|11145.8|190
1724823000000|2024-08-28 05:30:00|11146.6|11146|11142.6|11141.7|11146.6|11146|11142.5|11141.7|198
1724823300000|2024-08-28 05:35:00|11142.7|11141.8|11147.5|11146.6|11148.1|11147.2|11141.3|11140.6|190
1724823600000|2024-08-28 05:40:00|11147.6|11146.7|11145.5|11144.6|11148.1|11147.4|11144.2|11143.3|154
1724823900000|2024-08-28 05:45:00|11145.6|11144.7|11145.8|11144.9|11145.9|11145|11143.6|11142.7|143
1724824200000|2024-08-28 05:50:00|11145.3|11144.4|11142.7|11141.8|11145.8|11144.9|11142.7|11141.8|116
1724824500000|2024-08-28 05:55:00|11143.1|11142.5|11144.3|11143.4|11144.3|11143.5|11140.1|11139.2|204
1724824800000|2024-08-28 06:00:00|11144.4|11143.7|11142.1|11141.5|11145.3|11144.6|11141.9|11141.1|239
1724825100000|2024-08-28 06:05:00|11142.4|11141.8|11142.6|11141.7|11143.4|11142.6|11140.3|11139.4|211
1724825400000|2024-08-28 06:10:00|11142.7|11141.8|11136.7|11135.8|11143.9|11143.3|11136.4|11135.6|220
1724825700000|2024-08-28 06:15:00|11136.9|11136|11139.3|11138.7|11139.9|11139|11135.5|11134.6|174
1724826000000|2024-08-28 06:20:00|11139.1|11138.5|11139.2|11138.6|11141.7|11141.1|11138.4|11137.8|197
1724826300000|2024-08-28 06:25:00|11139.3|11138.4|11141.3|11140.4|11141.4|11140.6|11138.5|11137.9|219
1724826600000|2024-08-28 06:30:00|11141.2|11140.3|11144.2|11143.3|11144.3|11143.4|11140.6|11139.7|215
1724826900000|2024-08-28 06:35:00|11143.9|11143|11146.5|11145.6|11146.5|11145.6|11143.2|11142.3|161
1724827200000|2024-08-28 06:40:00|11146.4|11145.5|11149.2|11148.3|11149.5|11148.6|11145.5|11144.6|187
1724827500000|2024-08-28 06:45:00|11149.3|11148.4|11147.8|11147.2|11149.6|11148.7|11146.4|11145.7|183
1724827800000|2024-08-28 06:50:00|11147.7|11147.1|11149.2|11148.6|11151.8|11150.9|11147.3|11146.7|210
1724828100000|2024-08-28 06:55:00|11149.3|11148.7|11148.3|11147.4|11150.2|11149.6|11146|11145.4|199
1724828400000|2024-08-28 07:00:00|11148.5|11147.6|11152.6|11151.7|11153|11152.4|11148.5|11147.6|258
1724828700000|2024-08-28 07:05:00|11152.7|11151.8|11156.3|11155.4|11156.5|11155.9|11151.4|11150.6|281
1724829000000|2024-08-28 07:10:00|11155.9|11155|11154.5|11153.9|11157.3|11156.4|11153.3|11152.4|218
1724829300000|2024-08-28 07:15:00|11154.6|11154|11155.3|11154.4|11155.7|11155|11153|11152.2|217
1724829600000|2024-08-28 07:20:00|11155.2|11154.3|11156.9|11156.3|11158.2|11157.6|11155|11154.3|224
1724829900000|2024-08-28 07:25:00|11157|11156.4|11155.8|11155.2|11157.9|11157.3|11155.7|11155.1|205
1724830200000|2024-08-28 07:30:00|11155.4|11154.8|11153.2|11152.6|11157.1|11156.5|11152.2|11151.6|206
1724830500000|2024-08-28 07:35:00|11153.1|11152.5|11150.8|11150.2|11153.4|11152.8|11149.2|11148.6|189
1724830800000|2024-08-28 07:40:00|11150.7|11150.1|11153.1|11152.5|11153.2|11152.6|11149.2|11148.6|167
1724831100000|2024-08-28 07:45:00|11152.9|11152.3|11151.6|11151|11155.2|11154.4|11149.5|11148.9|154
1724831400000|2024-08-28 07:50:00|11151.7|11151.1|11154.4|11153.5|11154.8|11154|11151.5|11150.9|147
1724831700000|2024-08-28 07:55:00|11154.5|11153.6|11156.8|11155.9|11159.5|11158.7|11153.7|11152.8|242
1724832000000|2024-08-28 08:00:00|11156.6|11155.7|11154.1|11153.2|11159|11158.4|11153.2|11152.3|223
1724832300000|2024-08-28 08:05:00|11154.2|11153.3|11157.2|11156.6|11157.4|11156.8|11153.6|11153|173
1724832600000|2024-08-28 08:10:00|11157|11156.4|11158.5|11157.9|11159.7|11159.1|11156|11155.4|211
1724832900000|2024-08-28 08:15:00|11158.4|11157.8|11156.9|11156.3|11159.1|11158.3|11156.7|11156.1|172
1724833200000|2024-08-28 08:20:00|11156.7|11156.1|11149.2|11148.3|11157.4|11156.8|11149.2|11148.3|239
1724833500000|2024-08-28 08:25:00|11149|11148.4|11144.1|11143.5|11149.3|11148.6|11144|11143.4|263
1724833800000|2024-08-28 08:30:00|11144.2|11143.6|11149|11148.1|11149|11148.2|11144|11143.4|191
1724834100000|2024-08-28 08:35:00|11149.1|11148.2|11146.3|11145.4|11150|11149.2|11146.3|11145.4|208
1724834400000|2024-08-28 08:40:00|11146.4|11145.5|11142.3|11141.4|11147.2|11146.3|11142.1|11141.2|228
1724834700000|2024-08-28 08:45:00|11142.2|11141.3|11144.2|11143.3|11144.3|11143.7|11141.2|11140.3|249
1724835000000|2024-08-28 08:50:00|11144.1|11143.2|11140.3|11139.4|11144.8|11144.2|11139.5|11138.6|161
1724835300000|2024-08-28 08:55:00|11140.2|11139.3|11141.6|11141|11142.6|11142|11139.4|11138.7|193
1724835600000|2024-08-28 09:00:00|11141.3|11140.7|11137.6|11136.7|11142.6|11142|11136.7|11136.1|244
1724835900000|2024-08-28 09:05:00|11137.5|11136.6|11141.6|11140.7|11143.8|11142.9|11136.9|11136|280
1724836200000|2024-08-28 09:10:00|11141.5|11140.6|11142.4|11141.8|11143.7|11142.9|11140.3|11139.5|237
1724836500000|2024-08-28 09:15:00|11142.5|11141.9|11143.6|11143|11146.1|11145.3|11142.5|11141.9|197
1724836800000|2024-08-28 09:20:00|11143.7|11143.1|11141.5|11140.9|11143.8|11143.1|11139.6|11138.9|183
1724837100000|2024-08-28 09:25:00|11142.1|11141.5|11144|11143.1|11146|11145.1|11141.5|11140.9|254
1724837400000|2024-08-28 09:30:00|11143.9|11143|11143.2|11142.6|11144.7|11144|11142.1|11141.5|201
1724837700000|2024-08-28 09:35:00|11143.1|11142.5|11144.2|11143.6|11145.3|11144.7|11142|11141.4|199
1724838000000|2024-08-28 09:40:00|11144.3|11143.7|11140.5|11139.9|11144.3|11143.7|11139.2|11138.5|247
1724838300000|2024-08-28 09:45:00|11140.7|11140.1|11138.2|11137.6|11141.1|11140.5|11138|11137.4|197
1724838600000|2024-08-28 09:50:00|11138|11137.4|11135.1|11134.5|11138|11137.4|11133.4|11132.8|197
1724838900000|2024-08-28 09:55:00|11135|11134.4|11136.2|11135.3|11136.4|11135.5|11133.9|11133.3|165
1724839200000|2024-08-28 10:00:00|11136.6|11135.7|11133.1|11132.5|11138.1|11137.2|11132.7|11132.1|189
1724839500000|2024-08-28 10:05:00|11133|11132.4|11128.7|11128.1|11134|11133.1|11128.3|11127.5|209
1724839800000|2024-08-28 10:10:00|11129|11128.4|11128.5|11127.6|11130.5|11129.6|11126.2|11125.5|310
1724840100000|2024-08-28 10:15:00|11128.3|11127.4|11126.2|11125.6|11128.4|11127.5|11125.4|11124.7|266
1724840400000|2024-08-28 10:20:00|11126|11125.4|11125.8|11125.2|11127.8|11126.9|11125.4|11124.7|230
1724840700000|2024-08-28 10:25:00|11125.4|11124.8|11128.2|11127.3|11128.8|11127.9|11125|11124.3|251
1724841000000|2024-08-28 10:30:00|11128|11127.4|11130.5|11129.9|11131.1|11130.5|11127.5|11126.9|215
1724841300000|2024-08-28 10:35:00|11130.6|11130|11126.6|11126|11130.7|11130.1|11126|11125.4|181
1724841600000|2024-08-28 10:40:00|11126.7|11126.1|11125.8|11125.2|11129.4|11128.8|11125.6|11125|174
1724841900000|2024-08-28 10:45:00|11126.1|11125.5|11124.5|11123.9|11127|11126.4|11122.7|11122.1|174
1724842200000|2024-08-28 10:50:00|11124.6|11124|11123.9|11123.3|11124.9|11124.3|11122.4|11121.7|159
1724842500000|2024-08-28 10:55:00|11124.2|11123.6|11125.6|11125|11125.9|11125.3|11123.4|11122.8|112
1724842800000|2024-08-28 11:00:00|11125.7|11124.8|11125.4|11124.5|11126.3|11125.4|11124.6|11124|147
1724843100000|2024-08-28 11:05:00|11125.6|11124.7|11129.1|11128.2|11129.1|11128.2|11124.7|11124.1|193
1724843400000|2024-08-28 11:10:00|11129.3|11128.4|11130.2|11129.6|11130.6|11129.7|11129.1|11128.4|176
1724843700000|2024-08-28 11:15:00|11130.1|11129.5|11128.8|11127.9|11131.5|11130.6|11128.3|11127.4|129
1724844000000|2024-08-28 11:20:00|11128.7|11127.8|11126.1|11125.5|11128.8|11127.9|11125.6|11125|173
1724844300000|2024-08-28 11:25:00|11126|11125.4|11125.1|11124.2|11126.7|11126.1|11123.8|11122.9|156
1724844600000|2024-08-28 11:30:00|11125.2|11124.3|11127.6|11127|11128|11127.3|11125.1|11124.2|158
1724844900000|2024-08-28 11:35:00|11127.3|11126.7|11131|11130.4|11131|11130.4|11127.1|11126.5|144
1724845200000|2024-08-28 11:40:00|11130.8|11130.2|11130|11129.4|11131.1|11130.5|11129.6|11129|104
1724845500000|2024-08-28 11:45:00|11129.9|11129.3|11129.4|11128.8|11130.5|11129.6|11127.2|11126.6|142
1724845800000|2024-08-28 11:50:00|11129.3|11128.7|11125.5|11124.9|11131.4|11130.6|11124.9|11124.3|190
1724846100000|2024-08-28 11:55:00|11125.6|11125|11121.1|11120.2|11127.1|11126.2|11117.8|11117.1|392
1724846400000|2024-08-28 12:00:00|11121.2|11120.3|11118.7|11117.8|11123.4|11122.5|11118.7|11117.8|355
1724846700000|2024-08-28 12:05:00|11118.8|11117.9|11117.5|11116.6|11119.7|11118.8|11117.3|11116.5|233
1724847000000|2024-08-28 12:10:00|11117.6|11116.7|11116.2|11115.6|11118.9|11118.3|11114.1|11113.4|274
1724847300000|2024-08-28 12:15:00|11116.3|11115.7|11113.3|11112.4|11116.8|11116|11112.8|11111.9|210
1724847600000|2024-08-28 12:20:00|11113.4|11112.5|11113.1|11112.5|11114.1|11113.5|11110.8|11110.2|326
1724847900000|2024-08-28 12:25:00|11112.8|11112.2|11110.4|11109.8|11113.7|11112.8|11109.9|11109|271
1724848200000|2024-08-28 12:30:00|11110.6|11110|11108.8|11108.2|11110.6|11110|11105.4|11104.6|328
1724848500000|2024-08-28 12:35:00|11108.7|11108.1|11106.3|11105.4|11109|11108.4|11105.4|11104.7|218
1724848800000|2024-08-28 12:40:00|11106.4|11105.5|11107.6|11106.7|11109.5|11108.6|11106.3|11105.5|287
1724849100000|2024-08-28 12:45:00|11107.9|11107|11113.6|11112.7|11113.7|11112.8|11107.9|11107|314
1724849400000|2024-08-28 12:50:00|11113.4|11112.5|11110.4|11109.8|11114.7|11113.8|11110.4|11109.8|230
1724849700000|2024-08-28 12:55:00|11110.9|11110.3|11112.2|11111.6|11113.2|11112.5|11110.5|11109.9|235
1724850000000|2024-08-28 13:00:00|11112.5|11111.5|11116.4|11115.8|11116.5|11115.9|11112.4|11111.5|318
1724850300000|2024-08-28 13:05:00|11116.6|11116|11114.4|11113.5|11118.1|11117.3|11113.6|11112.7|312
1724850600000|2024-08-28 13:10:00|11114.3|11113.4|11120.4|11119.5|11120.4|11119.5|11113.4|11112.7|298
1724850900000|2024-08-28 13:15:00|11120.3|11119.4|11118.8|11118.2|11121.5|11120.6|11118.2|11117.6|277
1724851200000|2024-08-28 13:20:00|11118.7|11118.1|11114.2|11113.6|11119.4|11118.5|11112.6|11111.7|322
1724851500000|2024-08-28 13:25:00|11114.3|11113.7|11117.9|11117.3|11118.3|11117.5|11114.1|11113.5|357
1724851800000|2024-08-28 13:30:00|11118.2|11117.6|11113.8|11113.2|11118.5|11117.8|11113.7|11113.1|422
1724852100000|2024-08-28 13:35:00|11114|11113.4|11120.3|11119.7|11122.3|11121.7|11113.6|11113|348
1724852400000|2024-08-28 13:40:00|11119.5|11118.9|11116.4|11115.5|11119.8|11119.2|11113.9|11113.1|379
1724852700000|2024-08-28 13:45:00|11116.5|11115.6|11116.2|11115.6|11117|11116.1|11114.1|11113.2|394
1724853000000|2024-08-28 13:50:00|11116.1|11115.5|11113.1|11112.2|11118.9|11118.3|11112.6|11111.7|345
1724853300000|2024-08-28 13:55:00|11113.2|11112.3|11111.6|11110.7|11114|11113.3|11110.9|11110.3|378
1724853600000|2024-08-28 14:00:00|11111.5|11111|11118.7|11118.1|11118.7|11118.1|11111.1|11110.5|394
1724853900000|2024-08-28 14:05:00|11118.6|11118|11119.4|11118.5|11122.7|11122.1|11118.6|11118|287
1724854200000|2024-08-28 14:10:00|11119.3|11118.4|11117.5|11116.9|11121.1|11120.5|11117.4|11116.5|328
1724854500000|2024-08-28 14:15:00|11117.3|11116.7|11125.9|11125|11126.1|11125.2|11116.6|11116|397
1724854800000|2024-08-28 14:20:00|11126|11125.1|11124.3|11123.4|11129.7|11128.8|11123.6|11123|410
1724855100000|2024-08-28 14:25:00|11124.2|11123.6|11123.4|11122.5|11125|11124.4|11121.5|11120.6|314
1724855400000|2024-08-28 14:30:00|11123.3|11122.4|11127.8|11126.9|11128.9|11128.1|11123.3|11122.4|324
1724855700000|2024-08-28 14:35:00|11127.9|11127|11126.6|11126|11130.4|11129.6|11126.6|11126|240
1724856000000|2024-08-28 14:40:00|11126.3|11125.7|11129.8|11129.2|11130.4|11129.8|11126.2|11125.6|309
1724856300000|2024-08-28 14:45:00|11129.4|11128.8|11136.7|11135.8|11137.9|11137|11127.5|11126.9|520
1724856600000|2024-08-28 14:50:00|11136.6|11135.7|11129.8|11128.9|11138.2|11137.3|11128.2|11127.6|566
1724856900000|2024-08-28 14:55:00|11129.9|11129|11130.4|11129.8|11132.9|11132.1|11124.9|11124.3|445
1724857200000|2024-08-28 15:00:00|11130.5|11129.9|11124.2|11123.3|11131.5|11130.9|11121.6|11120.9|408
1724857500000|2024-08-28 15:05:00|11124.3|11123.4|11127.2|11126.3|11127.8|11126.9|11123.1|11122.4|244
1724857800000|2024-08-28 15:10:00|11127.1|11126.2|11128.2|11127.3|11129.6|11128.8|11126.9|11126|280
1724858100000|2024-08-28 15:15:00|11128|11127.1|11128.1|11127.2|11131.5|11130.6|11127.7|11126.8|334
1724858400000|2024-08-28 15:20:00|11128.4|11127.5|11128.9|11128.3|11130.5|11129.9|11127.5|11126.9|305
1724858700000|2024-08-28 15:25:00|11128.8|11128.2|11125.7|11124.8|11128.8|11128.2|11123.1|11122.2|312
1724859000000|2024-08-28 15:30:00|11125.8|11124.9|11126.7|11125.8|11128|11127.2|11125.1|11124.2|277
1724859300000|2024-08-28 15:35:00|11127.2|11126.3|11128.9|11128.3|11130.9|11130|11127.2|11126.3|329
1724859600000|2024-08-28 15:40:00|11129|11128.4|11127.4|11126.5|11130.9|11130|11127|11126.1|202
1724859900000|2024-08-28 15:45:00|11127.5|11126.6|11127.8|11126.9|11129.5|11128.6|11127.2|11126.3|229
1724860200000|2024-08-28 15:50:00|11127.6|11127|11126.7|11126.1|11128.5|11127.6|11124.8|11123.9|191
1724860500000|2024-08-28 15:55:00|11127|11126.4|11126.4|11125.8|11128.2|11127.3|11126.3|11125.6|194
1724860800000|2024-08-28 16:00:00|11126.3|11125.7|11120.8|11120.2|11126.3|11125.7|11120.4|11119.8|209
1724861100000|2024-08-28 16:05:00|11120.7|11120.1|11119|11118.4|11121.2|11120.5|11118.6|11118|212
1724861400000|2024-08-28 16:10:00|11118.9|11118.3|11116.6|11116|11118.9|11118.3|11116.3|11115.7|165
1724861700000|2024-08-28 16:15:00|11116.4|11115.8|11115.1|11114.5|11116.5|11115.9|11112.1|11111.5|221
1724862000000|2024-08-28 16:20:00|11115.2|11114.6|11111.3|11110.7|11115.2|11114.6|11110.7|11109.8|219
1724862300000|2024-08-28 16:25:00|11111.4|11110.8|11112.8|11111.9|11113.3|11112.7|11111|11110.4|164
1724862600000|2024-08-28 16:30:00|11112.7|11111.8|11114.1|11113.5|11114.8|11113.9|11111.8|11111.2|200
1724862900000|2024-08-28 16:35:00|11114.2|11113.6|11113.4|11112.5|11115.6|11114.7|11113.3|11112.4|150
1724863200000|2024-08-28 16:40:00|11113.5|11112.6|11114.7|11114.1|11115.3|11114.5|11112.7|11111.8|149
1724863500000|2024-08-28 16:45:00|11114.6|11114|11116.7|11116.1|11117.1|11116.5|11114.2|11113.6|152
1724863800000|2024-08-28 16:50:00|11117.3|11116.4|11115.6|11115|11117.8|11117.2|11114.6|11114|145
1724864100000|2024-08-28 16:55:00|11115.7|11115.1|11115.3|11114.4|11117.6|11116.7|11114.7|11113.9|127
1724864400000|2024-08-28 17:00:00|11115.2|11114.3|11115.9|11115.3|11117.4|11116.8|11114.3|11113.7|212
1724864700000|2024-08-28 17:05:00|11116.1|11115.5|11116.5|11115.9|11117.6|11117|11114.3|11113.4|200
1724865000000|2024-08-28 17:10:00|11116.4|11115.8|11111.8|11111.2|11116.5|11115.9|11111.6|11111|189
1724865300000|2024-08-28 17:15:00|11111.6|11111|11113.2|11112.6|11113.8|11113.2|11110.8|11110.2|193
1724865600000|2024-08-28 17:20:00|11113.1|11112.5|11112.3|11111.7|11113.4|11112.8|11112|11111.4|147
1724865900000|2024-08-28 17:25:00|11112.2|11111.6|11111.4|11110.5|11112.7|11112|11111.4|11110.5|145
1724866200000|2024-08-28 17:30:00|11111.3|11110.4|11110.6|11110|11112.3|11111.5|11110.6|11110|126
1724866500000|2024-08-28 17:35:00|11110.5|11109.9|11107.5|11106.9|11110.5|11109.9|11107.4|11106.8|94
1724866800000|2024-08-28 17:40:00|11107.7|11107.1|11107.5|11106.9|11108.8|11108.2|11107|11106.4|89
1724867100000|2024-08-28 17:45:00|11107.6|11107|11109.5|11108.9|11110.2|11109.6|11107.6|11107|106
1724867400000|2024-08-28 17:50:00|11109.6|11109|11110.3|11109.4|11110.4|11109.5|11108.4|11107.6|118
1724867700000|2024-08-28 17:55:00|11110.2|11109.3|11107.1|11106.5|11111.4|11110.6|11105.8|11104.9|221
1724868000000|2024-08-28 18:00:00|11107|11106.4|11109.5|11108.9|11109.5|11108.9|11105.9|11105.3|149
1724868300000|2024-08-28 18:05:00|11109.3|11108.7|11110.5|11109.9|11110.8|11110.2|11108.8|11108.2|172
1724868600000|2024-08-28 18:10:00|11110.2|11109.6|11110.1|11109.5|11111.8|11111.2|11110|11109.4|133
1724868900000|2024-08-28 18:15:00|11110|11109.4|11110.3|11109.7|11111.2|11110.6|11110|11109.4|81
1724869200000|2024-08-28 18:20:00|11110.4|11109.8|11112.6|11111.7|11113.3|11112.4|11109.3|11108.7|126
1724869500000|2024-08-28 18:25:00|11112.5|11111.6|11112.3|11111.7|11113.6|11112.7|11111.7|11111.1|86
1724869800000|2024-08-28 18:30:00|11112.4|11111.8|11110.7|11109.8|11112.5|11111.9|11110.2|11109.5|94
1724870100000|2024-08-28 18:35:00|11110.8|11109.9|11111.2|11110.6|11111.3|11110.7|11110|11109.4|123
1724870400000|2024-08-28 18:40:00|11111.1|11110.5|11110.9|11110|11113.4|11112.5|11110.9|11110|98
1724870700000|2024-08-28 18:45:00|11110.8|11109.9|11111.5|11110.6|11112.2|11111.3|11110|11109.4|151
1724871000000|2024-08-28 18:50:00|11111.3|11110.4|11115.3|11114.4|11115.4|11114.6|11111.3|11110.4|153
1724871300000|2024-08-28 18:55:00|11115.4|11114.5|11116.3|11115.4|11116.7|11115.9|11114.3|11113.7|154
1724871600000|2024-08-28 19:00:00|11116.4|11115.5|11117.7|11117.1|11118.3|11117.7|11115.8|11115.2|161
1724871900000|2024-08-28 19:05:00|11117.5|11116.9|11116|11115.4|11117.5|11116.9|11115.3|11114.5|133
1724872200000|2024-08-28 19:10:00|11115.9|11115.3|11114.9|11114.3|11116.1|11115.5|11114.5|11113.9|115
1724872500000|2024-08-28 19:15:00|11114.8|11114.2|11117.2|11116.6|11117.4|11116.8|11114.8|11114|119
1724872800000|2024-08-28 19:20:00|11117.3|11116.7|11116.5|11115.6|11117.4|11116.7|11116.1|11115.2|163
1724873100000|2024-08-28 19:25:00|11116.4|11115.8|11117.3|11116.7|11117.4|11116.7|11115.2|11114.3|127
1724873400000|2024-08-28 19:30:00|11117.2|11116.6|11115.8|11115.2|11117.5|11116.9|11115.5|11114.9|118
1724873700000|2024-08-28 19:35:00|11115.6|11115|11115.1|11114.2|11115.9|11115.3|11115|11114.1|84
1724874000000|2024-08-28 19:40:00|11115|11114.1|11115.2|11114.6|11115.6|11115|11114.7|11113.9|66
1724874300000|2024-08-28 19:45:00|11115.3|11114.7|11114.2|11113.6|11115.5|11114.8|11113.7|11112.8|71
1724874600000|2024-08-28 19:50:00|11114.3|11113.7|11115.5|11114.9|11115.5|11114.9|11113.9|11113.3|96
1724874900000|2024-08-28 19:55:00|11115.4|11114.8|11113.6|11113|11115.5|11114.9|11113.4|11112.8|118
1724875200000|2024-08-28 20:00:00|11113.5|11112.9|11115.4|11114.5|11115.4|11114.5|11112.7|11112.1|116
1724875500000|2024-08-28 20:05:00|11115.5|11114.6|11114.9|11114|11115.5|11114.6|11114.8|11113.9|42
1724875800000|2024-08-28 20:10:00|11114.8|11113.9|11115.6|11114.7|11115.7|11114.8|11114.7|11113.8|54
1724876100000|2024-08-28 20:15:00|11115.5|11114.6|11115.4|11114.8|11115.6|11114.8|11114.9|11114.1|85
1724876400000|2024-08-28 20:20:00|11115.2|11114.6|11115.5|11114.9|11115.6|11114.9|11114.1|11113.4|117
1724876700000|2024-08-28 20:25:00|11115.4|11114.8|11116.4|11115.8|11116.8|11116|11115.2|11114.6|139
1724877000000|2024-08-28 20:30:00|11116.5|11115.5|11118.5|11117.6|11118.7|11117.8|11116.2|11115.3|116
1724877300000|2024-08-28 20:35:00|11118.4|11117.5|11119.3|11118.4|11119.5|11118.6|11118|11117.1|58
1724877600000|2024-08-28 20:40:00|11119.4|11118.5|11119.8|11118.9|11120.3|11119.4|11119.3|11118.4|35
1724877900000|2024-08-28 20:45:00|11119.9|11119|11119.9|11119|11120.3|11119.4|11119.5|11118.6|42
1724878200000|2024-08-28 20:50:00|11120|11119.1|11120.2|11119.3|11120.5|11119.6|11119.7|11118.8|60
1724878500000|2024-08-28 20:55:00|11120.5|11119|11122|11117.8|11122.1|11119.1|11120.2|11117.6|86
1724878800000|2024-08-28 21:00:00|11123.1|11116.5|11123.2|11116.6|11124|11117.4|11122.9|11116.3|42
1724879100000|2024-08-28 21:05:00|11123.4|11116.8|11122.1|11117.3|11123.4|11117.4|11121.5|11115.9|38
1724879400000|2024-08-28 21:10:00|11121.9|11117.4|11122.1|11117.4|11122.1|11117.4|11121.9|11117.3|16
1724879700000|2024-08-28 21:15:00|11121.9|11117.7|11121.8|11117.5|11121.9|11117.8|11121.8|11117.5|5
1724880000000|2024-08-28 21:20:00|11121.7|11117.6|11121.3|11117.9|11121.7|11117.9|11121.3|11117.6|3
1724880300000|2024-08-28 21:25:00|11121.6|11117.6|11121.6|11117.6|11121.6|11117.6|11121.6|11117.6|1
1724880600000|2024-08-28 21:30:00|11121.3|11117.9|11121.7|11117.3|11121.7|11117.9|11121.3|11117.3|6
1724880900000|2024-08-28 21:35:00|11121.8|11117.4|11121.4|11117.8|11121.8|11117.8|11121.4|11117.3|4
1724881500000|2024-08-28 21:45:00|11121.8|11117.4|11121.9|11118|11121.9|11118.1|11121.8|11117.4|10
1724881800000|2024-08-28 21:50:00|11121.8|11118.1|11121.8|11118.2|11121.8|11118.2|11121.7|11118.1|5
1724882100000|2024-08-28 21:55:00|11121.7|11118.5|11121.6|11118.4|11121.7|11118.9|11121.4|11118.3|7
1724882400000|2024-08-28 22:00:00|11122.4|11115.8|11122.2|11120.7|11123.6|11121.6|11122.1|11115.6|79
1724882700000|2024-08-28 22:05:00|11121.9|11121|11122.3|11121.4|11122.8|11121.9|11121.8|11120.9|45
1724883000000|2024-08-28 22:10:00|11122.2|11121.3|11122.3|11121.4|11122.5|11121.6|11121.4|11120.5|29
1724883300000|2024-08-28 22:15:00|11123.1|11122.2|11123.7|11122.8|11124.1|11123.2|11122.6|11121.7|34
1724883600000|2024-08-28 22:20:00|11123.6|11122.7|11124.2|11123.3|11124.5|11123.6|11123.6|11122.7|32
1724883900000|2024-08-28 22:25:00|11124.1|11123.2|11124.5|11123.6|11124.6|11123.7|11124.1|11123.2|46
1724884200000|2024-08-28 22:30:00|11124.6|11123.7|11124.5|11123.6|11124.7|11123.8|11124|11123.1|42
1724884500000|2024-08-28 22:35:00|11124.6|11123.7|11124.2|11123.3|11124.7|11123.8|11123.9|11123|44
1724884800000|2024-08-28 22:40:00|11124.3|11123.4|11123.6|11122.7|11124.3|11123.4|11123.4|11122.5|71
1724885100000|2024-08-28 22:45:00|11123.5|11122.6|11124|11123.1|11124.1|11123.2|11123|11122.1|55
1724885400000|2024-08-28 22:50:00|11124.1|11123.2|11124.5|11123.6|11124.8|11123.9|11123.8|11122.9|40
1724885700000|2024-08-28 22:55:00|11124.6|11123.7|11124.5|11123.6|11124.6|11123.7|11124.3|11123.4|21
1724886000000|2024-08-28 23:00:00|11124.6|11123.7|11123.6|11122.7|11124.9|11124|11123.3|11122.4|47
1724886300000|2024-08-28 23:05:00|11123.5|11122.6|11125|11124.1|11125|11124.1|11123.4|11122.5|36
1724886600000|2024-08-28 23:10:00|11124.9|11124|11125.2|11124.3|11125.5|11124.8|11124.8|11123.9|35
1724886900000|2024-08-28 23:15:00|11125.3|11124.4|11124.9|11124.3|11125.4|11124.5|11124.1|11123.2|46
1724887200000|2024-08-28 23:20:00|11125.1|11124.2|11124.9|11124|11125.1|11124.2|11124|11123.4|28
1724887500000|2024-08-28 23:25:00|11125|11124.1|11126.4|11125.5|11126.4|11125.5|11124.9|11124|49
1724887800000|2024-08-28 23:30:00|11126.2|11125.3|11125.7|11124.8|11126.5|11125.6|11125.1|11124.2|67
1724888100000|2024-08-28 23:35:00|11125.8|11124.9|11125.5|11124.6|11125.8|11125.1|11125.3|11124.4|35
1724888400000|2024-08-28 23:40:00|11125.4|11124.5|11126.4|11125.5|11126.4|11125.5|11124.9|11124|41
1724888700000|2024-08-28 23:45:00|11126.3|11125.4|11125.4|11124.5|11126.6|11125.7|11125.3|11124.5|39
1724889000000|2024-08-28 23:50:00|11125|11124.1|11124.9|11124|11126.1|11125.2|11124.8|11123.9|51
1724889300000|2024-08-28 23:55:00|11125|11124.1|11125|11124.1|11125|11124.1|11123.7|11122.9|48
1724889600000|2024-08-29 00:00:00|11125.1|11124.2|11126.9|11126.3|11127.8|11126.9|11124.7|11123.8|124
1724889900000|2024-08-29 00:05:00|11126.8|11126.2|11128.3|11127.7|11129|11128.4|11126.7|11126|137
1724890200000|2024-08-29 00:10:00|11128.2|11127.6|11128.8|11127.9|11129.5|11128.6|11126.9|11126.3|83
1724890500000|2024-08-29 00:15:00|11128.7|11127.8|11130.5|11129.6|11131.6|11130.7|11128.7|11127.8|120
1724890800000|2024-08-29 00:20:00|11130.6|11129.7|11131.3|11130.4|11132.7|11132|11130.2|11129.6|130
1724891100000|2024-08-29 00:25:00|11131.4|11130.5|11131.5|11130.9|11132|11131.1|11130.9|11130.2|67
1724891400000|2024-08-29 00:30:00|11131.4|11130.8|11130.8|11129.9|11132.5|11131.9|11130.6|11129.7|73
1724891700000|2024-08-29 00:35:00|11130.7|11129.8|11128.8|11128.2|11130.7|11130|11128.7|11128.1|113
1724892000000|2024-08-29 00:40:00|11128.7|11128.1|11130.6|11130|11131.4|11130.8|11128.7|11128.1|73
1724892300000|2024-08-29 00:45:00|11130.2|11129.6|11130.3|11129.4|11130.8|11130.2|11129.2|11128.6|88
1724892600000|2024-08-29 00:50:00|11130.2|11129.3|11130.4|11129.8|11131.1|11130.4|11130|11129.3|116
1724892900000|2024-08-29 00:55:00|11131.7|11130.5|11131.7|11131.1|11133|11132.2|11131.4|11130.5|96
1724893200000|2024-08-29 01:00:00|11131.8|11131.2|11133.4|11132.8|11134.2|11133.6|11131.8|11131.2|100
1724893500000|2024-08-29 01:05:00|11133.3|11132.7|11133.3|11132.7|11134.3|11133.4|11133.2|11132.5|72
1724893800000|2024-08-29 01:10:00|11133.4|11132.8|11131.7|11130.8|11133.8|11133|11131.3|11130.5|105
1724894100000|2024-08-29 01:15:00|11131.8|11130.9|11133.3|11132.7|11133.4|11132.8|11131.4|11130.5|80
1724894400000|2024-08-29 01:20:00|11133.4|11132.8|11131.9|11131.3|11133.4|11132.8|11131.7|11131.1|60
1724894700000|2024-08-29 01:25:00|11132.2|11131.6|11131.5|11130.6|11132.4|11131.7|11131.2|11130.4|63
1724895000000|2024-08-29 01:30:00|11131.4|11130.5|11129.3|11128.7|11131.5|11130.6|11128.9|11128.3|73
1724895300000|2024-08-29 01:35:00|11129.2|11128.6|11129.4|11128.5|11130|11129.2|11129.1|11128.4|64
1724895600000|2024-08-29 01:40:00|11129.2|11128.6|11130.4|11129.5|11130.4|11129.7|11129.1|11128.4|58
1724895900000|2024-08-29 01:45:00|11130.1|11129.3|11129.4|11128.8|11130.9|11130.2|11129.2|11128.6|100
1724896200000|2024-08-29 01:50:00|11129.3|11128.7|11129.9|11129|11130.9|11130|11129.1|11128.5|54
1724896500000|2024-08-29 01:55:00|11130|11129.1|11129.4|11128.5|11130.1|11129.2|11129.1|11128.2|62
1724896800000|2024-08-29 02:00:00|11129.5|11128.6|11129|11128.1|11129.6|11128.7|11128.5|11127.6|81
1724897100000|2024-08-29 02:05:00|11129.1|11128.2|11128.4|11127.5|11129.3|11128.4|11128.1|11127.2|37
1724897400000|2024-08-29 02:10:00|11128.5|11127.6|11128.5|11127.6|11129|11128.3|11128.3|11127.5|50
1724897700000|2024-08-29 02:15:00|11128.4|11127.5|11128.9|11128|11129.4|11128.5|11127.8|11126.9|60
1724898000000|2024-08-29 02:20:00|11128.8|11127.9|11129.7|11128.8|11130.4|11129.8|11128.4|11127.6|73
1724898300000|2024-08-29 02:25:00|11129.8|11128.9|11130.9|11130|11130.9|11130.2|11129.1|11128.2|67
1724898600000|2024-08-29 02:30:00|11131|11130.1|11131.3|11130.4|11131.9|11131|11130.8|11129.9|53
1724898900000|2024-08-29 02:35:00|11131.1|11130.2|11131.5|11130.6|11132|11131.1|11130.3|11129.5|58
1724899200000|2024-08-29 02:40:00|11131.4|11130.5|11132.4|11131.5|11132.5|11131.6|11131.3|11130.5|41
1724899500000|2024-08-29 02:45:00|11132.2|11131.3|11131.9|11131.3|11132.2|11131.3|11131.3|11130.6|50
1724899800000|2024-08-29 02:50:00|11132|11131.4|11132.4|11131.5|11132.6|11131.7|11131.6|11130.7|30
1724900100000|2024-08-29 02:55:00|11132.3|11131.4|11131.8|11131.2|11132.7|11131.8|11131.8|11131.1|42
1724900400000|2024-08-29 03:00:00|11131.9|11131.3|11131.4|11130.5|11132.1|11131.4|11130.4|11129.6|43
1724900700000|2024-08-29 03:05:00|11131.5|11130.6|11131.8|11131.2|11132|11131.4|11131.1|11130.2|48
1724901000000|2024-08-29 03:10:00|11131.9|11131|11131.5|11130.6|11132.4|11131.6|11131.4|11130.5|42
1724901300000|2024-08-29 03:15:00|11131.4|11130.5|11132.1|11131.5|11132.2|11131.6|11130.9|11130|41
1724901600000|2024-08-29 03:20:00|11132|11131.4|11133|11132.4|11133.1|11132.4|11131.8|11131.2|62
1724901900000|2024-08-29 03:25:00|11133.1|11132.5|11134.4|11133.8|11134.7|11133.8|11133.1|11132.5|69
1724902200000|2024-08-29 03:30:00|11134.3|11133.7|11132.5|11131.6|11134.4|11133.8|11132.5|11131.6|46
1724902500000|2024-08-29 03:35:00|11132.6|11131.7|11134.9|11134|11135.2|11134.3|11132.4|11131.6|70
1724902800000|2024-08-29 03:40:00|11135|11134.1|11133.5|11132.6|11135|11134.1|11133.3|11132.4|66
1724903100000|2024-08-29 03:45:00|11133.4|11132.5|11133.1|11132.2|11133.7|11132.8|11132.4|11131.8|57
1724903400000|2024-08-29 03:50:00|11133.2|11132.3|11134.9|11134|11135.3|11134.7|11133.2|11132.3|70
1724903700000|2024-08-29 03:55:00|11135|11134.1|11136.2|11135.3|11136.2|11135.3|11135|11134.1|98
1724904000000|2024-08-29 04:00:00|11136.3|11135.4|11136|11135.4|11137.6|11136.7|11135|11134.1|105
1724904300000|2024-08-29 04:05:00|11136.3|11135.7|11136.1|11135.2|11136.7|11135.8|11135.8|11135.1|79
1724904600000|2024-08-29 04:10:00|11136.3|11135.4|11136|11135.1|11137.1|11136.2|11135.8|11134.9|74
1724904900000|2024-08-29 04:15:00|11135.9|11135|11136.1|11135.2|11136.6|11135.7|11135.3|11134.6|65
1724905200000|2024-08-29 04:20:00|11136.3|11135.4|11136.1|11135.2|11136.6|11135.7|11135.5|11134.7|53
1724905500000|2024-08-29 04:25:00|11136|11135.1|11134.6|11133.7|11136.1|11135.2|11134.1|11133.5|39
1724905800000|2024-08-29 04:30:00|11134.5|11133.6|11135|11134.4|11135.1|11134.4|11134.3|11133.4|53
1724906100000|2024-08-29 04:35:00|11135.5|11134.9|11135.6|11134.7|11135.7|11135.1|11134.6|11133.7|54
1724906400000|2024-08-29 04:40:00|11135|11134.4|11133.8|11133.2|11135.2|11134.6|11133.7|11133.1|64
1724906700000|2024-08-29 04:45:00|11133.9|11133.3|11134.8|11134.2|11135.1|11134.4|11133.9|11133.3|64
1724907000000|2024-08-29 04:50:00|11135|11134.1|11135.3|11134.7|11135.7|11134.9|11134.5|11133.9|48
1724907300000|2024-08-29 04:55:00|11134.9|11134.3|11135.8|11135.2|11136|11135.4|11134.6|11134|36
1724907600000|2024-08-29 05:00:00|11135.7|11135.1|11136.6|11135.7|11136.7|11136|11134.9|11134.3|65
1724907900000|2024-08-29 05:05:00|11136.5|11135.6|11134.9|11134.3|11136.5|11135.6|11134|11133.4|82
1724908200000|2024-08-29 05:10:00|11135.1|11134.2|11133.7|11133.1|11135.1|11134.2|11132.5|11131.7|90
1724908500000|2024-08-29 05:15:00|11133.8|11133.2|11134.4|11133.8|11134.9|11134.3|11133.4|11132.8|60
1724908800000|2024-08-29 05:20:00|11134.3|11133.7|11134.7|11133.8|11135.5|11134.8|11134.2|11133.6|54
1724909100000|2024-08-29 05:25:00|11134.6|11133.7|11135.4|11134.5|11135.4|11134.5|11134.1|11133.5|64
1724909400000|2024-08-29 05:30:00|11135.5|11134.6|11136.2|11135.3|11136.6|11135.7|11135.2|11134.3|76
1724909700000|2024-08-29 05:35:00|11136.1|11135.2|11137.3|11136.4|11137.7|11136.8|11135.7|11134.8|60
1724910000000|2024-08-29 05:40:00|11137.2|11136.3|11133.6|11132.7|11138.2|11137.3|11132.9|11132|124
1724910300000|2024-08-29 05:45:00|11133.5|11132.6|11135|11134.1|11135.2|11134.3|11133.1|11132.2|79
1724910600000|2024-08-29 05:50:00|11135.1|11134.2|11137.7|11136.8|11137.9|11137|11135.1|11134.2|159
1724910900000|2024-08-29 05:55:00|11137.6|11136.7|11136.1|11135.2|11138.4|11137.5|11136|11135.1|185
1724911200000|2024-08-29 06:00:00|11135.6|11134.7|11138.3|11137.4|11138.8|11137.9|11134.8|11133.9|203
1724911500000|2024-08-29 06:05:00|11138.1|11137.2|11137.3|11136.4|11140.5|11139.6|11136.9|11136|220
1724911800000|2024-08-29 06:10:00|11137.2|11136.3|11135.9|11135|11138.1|11137.5|11135.5|11134.7|178
1724912100000|2024-08-29 06:15:00|11136|11135.1|11137|11136.1|11137.8|11136.9|11135.1|11134.2|151
1724912400000|2024-08-29 06:20:00|11136.5|11135.6|11134.6|11133.7|11136.5|11135.6|11132.9|11132.3|124
1724912700000|2024-08-29 06:25:00|11134.5|11133.6|11132.6|11131.7|11135.7|11134.8|11132.6|11131.7|163
1724913000000|2024-08-29 06:30:00|11132.4|11131.5|11131|11130.1|11133.3|11132.4|11130.4|11129.5|148
1724913300000|2024-08-29 06:35:00|11131.1|11130.2|11129.3|11128.4|11132.1|11131.2|11128.7|11127.8|120
1724913600000|2024-08-29 06:40:00|11129.4|11128.5|11130.7|11130.1|11131.2|11130.6|11128.9|11128|130
1724913900000|2024-08-29 06:45:00|11130.6|11130|11129.9|11129.3|11130.7|11130.1|11129.2|11128.6|108
1724914200000|2024-08-29 06:50:00|11129.8|11129.2|11128.1|11127.5|11130.7|11130.1|11127.9|11127.3|138
1724914500000|2024-08-29 06:55:00|11128|11127.4|11128.8|11127.9|11129.9|11129.2|11126.1|11125.2|204
1724914800000|2024-08-29 07:00:00|11128.9|11128|11122.7|11121.8|11129.4|11128.5|11122.7|11121.8|286
1724915100000|2024-08-29 07:05:00|11122.8|11121.9|11121.3|11120.7|11123.2|11122.3|11120.1|11119.2|336
1724915400000|2024-08-29 07:10:00|11121.2|11120.6|11119.2|11118.6|11121.3|11120.7|11116.9|11116|264
1724915700000|2024-08-29 07:15:00|11118.8|11118.2|11124.2|11123.3|11124.9|11124.3|11118.2|11117.6|292
1724916000000|2024-08-29 07:20:00|11124.1|11123.6|11130.4|11129.8|11130.9|11130.1|11123.9|11123|235
1724916300000|2024-08-29 07:25:00|11130.3|11129.7|11130.5|11129.9|11131|11130.4|11126|11125.4|209
1724916600000|2024-08-29 07:30:00|11130.4|11129.8|11128.1|11127.2|11131.7|11130.8|11127.3|11126.6|271
1724916900000|2024-08-29 07:35:00|11128|11127.1|11128|11127.4|11129.7|11128.9|11127.4|11126.8|191
1724917200000|2024-08-29 07:40:00|11127.9|11127.3|11126.2|11125.6|11128.1|11127.5|11125.3|11124.4|218
1724917500000|2024-08-29 07:45:00|11126.3|11125.7|11127.2|11126.6|11129.3|11128.4|11126.2|11125.6|214
1724917800000|2024-08-29 07:50:00|11127|11126.4|11128.7|11128.1|11129.4|11128.8|11125.6|11125|237
1724918100000|2024-08-29 07:55:00|11128.6|11128|11130.5|11129.6|11131.8|11131.2|11128.6|11127.7|223
1724918400000|2024-08-29 08:00:00|11130.4|11129.5|11095|11094.1|11130.4|11129.5|11094.1|11093.2|998
1724918700000|2024-08-29 08:05:00|11094.7|11093.8|11091|11090.4|11099|11098.1|11089.7|11088.9|632
1724919000000|2024-08-29 08:10:00|11090.5|11089.9|11087.9|11087.3|11092.2|11091.4|11086.9|11086|458
1724919300000|2024-08-29 08:15:00|11087.8|11087.2|11089.2|11088.3|11091|11090.4|11085.6|11085|594
1724919600000|2024-08-29 08:20:00|11089|11088.1|11072.9|11072.3|11089.3|11088.4|11072.4|11071.5|583
1724919900000|2024-08-29 08:25:00|11073|11072.4|11080.2|11079.3|11080.5|11079.6|11072.8|11072|463
1724920200000|2024-08-29 08:30:00|11080.1|11079.2|11084.3|11083.7|11085.4|11084.5|11080.1|11079.2|428
1724920500000|2024-08-29 08:35:00|11084.2|11083.4|11081.7|11081.1|11084.6|11083.7|11077.5|11076.9|325
1724920800000|2024-08-29 08:40:00|11081.9|11080.8|11080.7|11079.8|11085.5|11084.9|11078.8|11078.1|337
1724921100000|2024-08-29 08:45:00|11080.5|11079.6|11083.9|11083|11083.9|11083.1|11077.8|11076.9|271
1724921400000|2024-08-29 08:50:00|11083.8|11082.9|11084.5|11083.6|11085.9|11085.3|11082.8|11081.9|272
1724921700000|2024-08-29 08:55:00|11084.6|11083.7|11085.2|11084.6|11086.2|11085.6|11083|11082.1|263
1724922000000|2024-08-29 09:00:00|11085.6|11085|11088.4|11087.8|11089.3|11088.6|11083.8|11082.9|247
1724922300000|2024-08-29 09:05:00|11088.3|11087.7|11085.5|11084.6|11090.9|11090|11085.1|11084.2|277
1724922600000|2024-08-29 09:10:00|11085.4|11084.5|11089.1|11088.5|11089.1|11088.5|11083.9|11083|232
1724922900000|2024-08-29 09:15:00|11089.2|11088.6|11088.9|11088.3|11090.3|11089.5|11087.1|11086.2|241
1724923200000|2024-08-29 09:20:00|11088.8|11088.2|11090.3|11089.4|11091.3|11090.5|11087.9|11087|180
1724923500000|2024-08-29 09:25:00|11090.2|11089.3|11093.4|11092.5|11094.1|11093.2|11089.8|11089.1|225
1724923800000|2024-08-29 09:30:00|11093.6|11092.7|11096.6|11095.7|11098.9|11098|11093.5|11092.7|236
1724924100000|2024-08-29 09:35:00|11096.3|11095.6|11098.1|11097.2|11099.5|11098.6|11095.2|11094.3|188
1724924400000|2024-08-29 09:40:00|11098|11097.1|11091.7|11090.8|11098|11097.3|11091.7|11090.8|208
1724924700000|2024-08-29 09:45:00|11091.9|11091|11092.8|11092.2|11093|11092.4|11090.8|11089.9|221
1724925000000|2024-08-29 09:50:00|11092.9|11092.3|11094.5|11093.9|11095.3|11094.6|11092|11091.1|183
1724925300000|2024-08-29 09:55:00|11094.4|11093.8|11094.2|11093.6|11096.9|11096|11093.1|11092.5|248
1724925600000|2024-08-29 10:00:00|11094.4|11093.8|11095.2|11094.3|11097.2|11096.3|11093.4|11092.8|196
1724925900000|2024-08-29 10:05:00|11095.3|11094.4|11094.4|11093.8|11097.7|11096.8|11094|11093.4|142
1724926200000|2024-08-29 10:10:00|11094|11093.4|11090.5|11089.9|11094|11093.4|11090|11089.4|172
1724926500000|2024-08-29 10:15:00|11090.4|11089.8|11090.2|11089.6|11091.7|11090.8|11088.9|11088.1|183
1724926800000|2024-08-29 10:20:00|11090.1|11089.5|11093.7|11092.8|11093.9|11093.3|11087.6|11087|168
1724927100000|2024-08-29 10:25:00|11094|11093.1|11093.4|11092.8|11094.8|11093.9|11092.8|11091.9|115
1724927400000|2024-08-29 10:30:00|11093.6|11093|11093.4|11092.5|11094.8|11093.9|11091.8|11090.9|98
1724927700000|2024-08-29 10:35:00|11093.5|11092.6|11094.7|11094.1|11095.9|11095|11093.4|11092.5|175
1724928000000|2024-08-29 10:40:00|11094.9|11094|11095.9|11095|11096.3|11095.4|11093.5|11092.6|140
1724928300000|2024-08-29 10:45:00|11096|11095.1|11098.2|11097.3|11098.6|11097.7|11094.8|11093.9|141
1724928600000|2024-08-29 10:50:00|11098.3|11097.4|11099.2|11098.6|11100.3|11099.7|11096.6|11095.7|182
1724928900000|2024-08-29 10:55:00|11099.6|11099|11097.9|11097|11100.2|11099.6|11097.3|11096.4|198
1724929200000|2024-08-29 11:00:00|11098.1|11097.2|11097.6|11096.7|11098.2|11097.3|11095.1|11094.3|193
1724929500000|2024-08-29 11:05:00|11097.7|11096.8|11098.4|11097.8|11099.3|11098.4|11097.3|11096.6|129
1724929800000|2024-08-29 11:10:00|11098.5|11097.9|11097.9|11097|11098.6|11097.9|11095.6|11095|140
1724930100000|2024-08-29 11:15:00|11097.7|11097.1|11095.9|11095|11098.4|11097.5|11095.6|11094.7|111
1724930400000|2024-08-29 11:20:00|11096|11095.1|11095.9|11095.3|11096.5|11095.6|11093.9|11093|114
1724930700000|2024-08-29 11:25:00|11096|11095.4|11097.2|11096.3|11099.4|11098.8|11095.4|11094.8|155
1724931000000|2024-08-29 11:30:00|11097.1|11096.2|11094|11093.4|11098.5|11097.9|11093.5|11092.9|182
1724931300000|2024-08-29 11:35:00|11093.5|11092.9|11095.5|11094.9|11097.7|11097.1|11091.9|11091|184
1724931600000|2024-08-29 11:40:00|11095.7|11095.1|11098.2|11097.6|11098.3|11097.7|11093.3|11092.5|178
1724931900000|2024-08-29 11:45:00|11098.1|11097.5|11099.2|11098.6|11099.8|11099.2|11097.5|11096.9|150
1724932200000|2024-08-29 11:50:00|11099.3|11098.7|11094.7|11093.8|11100|11099.4|11094.7|11093.8|149
1724932500000|2024-08-29 11:55:00|11094.4|11093.5|11096.8|11095.3|11097.9|11097|11093.4|11092.5|173
1724932800000|2024-08-29 12:00:00|11096.9|11095|11090.7|11090.1|11097|11095.4|11090.6|11089.8|333
1724933100000|2024-08-29 12:05:00|11090.3|11089.7|11088.5|11087.9|11090.7|11090.1|11088.2|11087.6|256
1724933400000|2024-08-29 12:10:00|11088.4|11087.8|11093.2|11092.3|11094.5|11093.8|11088.1|11087.4|238
1724933700000|2024-08-29 12:15:00|11093.4|11092.5|11091|11090.4|11093.4|11092.5|11088.2|11087.4|278
1724934000000|2024-08-29 12:20:00|11091.5|11090.9|11094.5|11093.6|11095|11094.1|11090.9|11090|302
1724934300000|2024-08-29 12:25:00|11094.4|11093.5|11096.8|11093.4|11097|11096.1|11093.9|11093|291
1724934600000|2024-08-29 12:30:00|11097|11092.2|11082.4|11081.5|11100|11094.9|11074.4|11073.5|1089
1724934900000|2024-08-29 12:35:00|11082|11081.1|11083.4|11082.5|11087|11086.1|11080.5|11079.6|733
1724935200000|2024-08-29 12:40:00|11083.1|11082.2|11077.4|11076.5|11086.1|11085.2|11073.3|11072.4|791
1724935500000|2024-08-29 12:45:00|11077.3|11076.4|11076.9|11076|11080.1|11079.2|11075.4|11074.5|640
1724935800000|2024-08-29 12:50:00|11077.1|11076.2|11084.7|11083.8|11085.1|11084.2|11075|11074.2|535
1724936100000|2024-08-29 12:55:00|11084.6|11083.7|11084.6|11083.7|11086.2|11085.6|11083|11082.1|437
1724936400000|2024-08-29 13:00:00|11084.8|11083.9|11085.1|11084.5|11085.6|11085|11081.3|11080.5|390
1724936700000|2024-08-29 13:05:00|11085.3|11084.7|11083.7|11083.1|11086.1|11085.5|11082.2|11081.3|366
1724937000000|2024-08-29 13:10:00|11084.4|11083.8|11088.9|11088|11089.5|11088.6|11081.4|11080.8|445
1724937300000|2024-08-29 13:15:00|11089|11088.1|11087.8|11087.2|11090.1|11089.2|11084|11083.1|369
1724937600000|2024-08-29 13:20:00|11087.6|11087|11087.3|11086.7|11088.1|11087.5|11083.4|11082.8|317
1724937900000|2024-08-29 13:25:00|11087.4|11086.8|11083.8|11083.2|11088.3|11087.7|11083.5|11082.6|328
1724938200000|2024-08-29 13:30:00|11083.6|11083|11078.6|11077.7|11084.9|11084.1|11078.5|11077.6|485
1724938500000|2024-08-29 13:35:00|11078.5|11077.6|11076.9|11076.3|11081.2|11080.5|11075.5|11074.6|487
1724938800000|2024-08-29 13:40:00|11077|11076.4|11080.4|11079.5|11080.4|11079.5|11073.2|11072.3|419
1724939100000|2024-08-29 13:45:00|11080.3|11079.4|11083.4|11082.5|11084.6|11084|11079.9|11079|373
1724939400000|2024-08-29 13:50:00|11083.8|11082.9|11087.4|11086.5|11088.2|11087.3|11083.5|11082.9|278
1724939700000|2024-08-29 13:55:00|11087.5|11086.6|11083|11081.5|11088.2|11087.3|11082.6|11081.4|277
1724940000000|2024-08-29 14:00:00|11083.1|11081.3|11076|11075.1|11083.9|11082.8|11075.4|11074.6|462
1724940300000|2024-08-29 14:05:00|11076.1|11075.2|11075.6|11074.7|11078|11077.1|11071.5|11070.6|550
1724940600000|2024-08-29 14:10:00|11075.8|11074.9|11075.2|11074.3|11077.7|11076.8|11072|11071.1|431
1724940900000|2024-08-29 14:15:00|11075.6|11074.7|11063.9|11063.3|11075.8|11074.9|11063.6|11063|474
1724941200000|2024-08-29 14:20:00|11064|11063.4|11061.5|11060.6|11064.2|11063.6|11059.4|11058.5|435
1724941500000|2024-08-29 14:25:00|11061.4|11060.8|11061.4|11060.5|11067.3|11066.4|11061.2|11060.4|471
1724941800000|2024-08-29 14:30:00|11061.5|11060.6|11056|11055.4|11061.9|11061|11056|11055.4|348
1724942100000|2024-08-29 14:35:00|11056.4|11055.8|11065.4|11064.8|11065.5|11064.8|11056.1|11055.5|334
1724942400000|2024-08-29 14:40:00|11065.5|11064.9|11069.3|11068.4|11069.3|11068.4|11062.5|11061.9|360
1724942700000|2024-08-29 14:45:00|11069.2|11068.3|11071.1|11070.5|11072.2|11071.3|11068.4|11067.7|313
1724943000000|2024-08-29 14:50:00|11071.2|11070.6|11070.4|11069.8|11072.5|11071.8|11069.8|11069.2|308
1724943300000|2024-08-29 14:55:00|11070.3|11069.7|11070.2|11069.6|11072|11071.1|11068.7|11067.8|319
1724943600000|2024-08-29 15:00:00|11070.3|11069.7|11068|11067.4|11072.6|11071.9|11067.2|11066.4|377
1724943900000|2024-08-29 15:05:00|11068.2|11067.6|11071|11070.4|11071.4|11070.8|11068|11067.2|299
1724944200000|2024-08-29 15:10:00|11071.1|11070.2|11074.5|11073.9|11075.8|11074.9|11071|11070.2|259
1724944500000|2024-08-29 15:15:00|11074.2|11073.6|11076.1|11075.5|11076.3|11075.7|11072.8|11072.2|226
1724944800000|2024-08-29 15:20:00|11076.2|11075.6|11076.7|11076.1|11077.5|11076.8|11073.9|11073.3|246
1724945100000|2024-08-29 15:25:00|11076.8|11076.2|11075.7|11074.8|11078.2|11077.3|11075.4|11074.5|215
1724945400000|2024-08-29 15:30:00|11075.6|11074.7|11079.1|11078.5|11079.9|11079.3|11073.9|11073|238
1724945700000|2024-08-29 15:35:00|11079.2|11078.6|11076.1|11075.5|11079.8|11079.2|11074.9|11074.3|219
1724946000000|2024-08-29 15:40:00|11076.2|11075.2|11078.8|11077.9|11079.5|11078.8|11075|11074.4|216
1724946300000|2024-08-29 15:45:00|11078.9|11078|11079.6|11079|11080.4|11079.8|11078.7|11078|176
1724946600000|2024-08-29 15:50:00|11079.4|11078.8|11081.6|11080.7|11082.7|11081.8|11078.3|11077.6|233
1724946900000|2024-08-29 15:55:00|11081.5|11080.6|11085.2|11084.6|11085.8|11085.2|11080.8|11080|263
1724947200000|2024-08-29 16:00:00|11085.3|11084.7|11080.2|11079.3|11086.4|11085.8|11079.5|11078.6|318
1724947500000|2024-08-29 16:05:00|11080|11079.4|11081.4|11080.5|11082.4|11081.8|11078.6|11077.9|233
1724947800000|2024-08-29 16:10:00|11081.6|11080.7|11083.2|11082.6|11083.5|11082.7|11080.3|11079.5|199
1724948100000|2024-08-29 16:15:00|11083.3|11082.7|11083.6|11083|11084.9|11084.3|11082.4|11081.5|201
1724948400000|2024-08-29 16:20:00|11083.9|11083.3|11085.5|11084.9|11086.2|11085.6|11083.2|11082.4|167
1724948700000|2024-08-29 16:25:00|11085.6|11085|11088.1|11087.5|11088.2|11087.6|11084.2|11083.6|201
1724949000000|2024-08-29 16:30:00|11087.9|11087.3|11084.5|11083.9|11087.9|11087.3|11084.2|11083.6|185
1724949300000|2024-08-29 16:35:00|11084.8|11084.2|11084|11083.4|11086.9|11086.3|11083.3|11082.7|122
1724949600000|2024-08-29 16:40:00|11083.8|11083.2|11084.2|11083.6|11085|11084.4|11083.1|11082.2|172
1724949900000|2024-08-29 16:45:00|11084.3|11083.7|11083.8|11083.2|11084.8|11084.2|11082.7|11081.9|182
1724950200000|2024-08-29 16:50:00|11083.9|11083.3|11081.9|11081|11084.4|11083.6|11079.8|11079.2|179
1724950500000|2024-08-29 16:55:00|11082.1|11081.2|11081.9|11081.3|11082.9|11082.3|11081.2|11080.6|185
1724950800000|2024-08-29 17:00:00|11082|11081.4|11082.3|11081.7|11083.6|11083|11080.9|11080.3|305
1724951100000|2024-08-29 17:05:00|11082.4|11081.8|11084.7|11083.8|11084.7|11084.1|11082.1|11081.5|181
1724951400000|2024-08-29 17:10:00|11084.6|11083.7|11081.6|11081|11084.9|11084|11078.8|11078.2|230
1724951700000|2024-08-29 17:15:00|11081.5|11080.9|11081|11080.4|11081.5|11080.9|11079.6|11079|126
1724952000000|2024-08-29 17:20:00|11081.1|11080.5|11082|11081.4|11082.3|11081.6|11080.4|11079.8|104
1724952300000|2024-08-29 17:25:00|11081.9|11081.3|11083.2|11082.6|11084.7|11084.1|11081.9|11081.3|168
1724952600000|2024-08-29 17:30:00|11083.3|11082.7|11085.2|11084.6|11085.6|11085|11082.8|11082.2|140
1724952900000|2024-08-29 17:35:00|11085.3|11084.7|11084.7|11084.1|11085.8|11085.2|11083.5|11082.9|108
1724953200000|2024-08-29 17:40:00|11084.6|11084|11083|11082.4|11084.7|11084.1|11082.8|11082.2|121
1724953500000|2024-08-29 17:45:00|11082.6|11082|11080|11079.1|11082.7|11082|11079.1|11078.5|160
1724953800000|2024-08-29 17:50:00|11079.8|11078.9|11080.6|11079.7|11080.6|11079.9|11079.5|11078.6|91
1724954100000|2024-08-29 17:55:00|11080.7|11079.8|11084|11083.4|11084.9|11084.3|11080.7|11079.8|175
1724954400000|2024-08-29 18:00:00|11084.2|11083.6|11082.3|11081.7|11085|11084.4|11081.9|11081.2|172
1724954700000|2024-08-29 18:05:00|11082.2|11081.6|11081.6|11081|11082.5|11081.9|11080.5|11079.9|121
1724955000000|2024-08-29 18:10:00|11081.5|11080.9|11081|11080.4|11081.5|11080.9|11078.6|11078|128
1724955300000|2024-08-29 18:15:00|11080.6|11080|11080.7|11080.1|11082|11081.2|11079.8|11079.2|133
1724955600000|2024-08-29 18:20:00|11080.8|11080.2|11082.7|11081.8|11082.7|11081.8|11080.2|11079.6|119
1724955900000|2024-08-29 18:25:00|11082.6|11081.7|11081|11080.4|11083|11082.1|11079.9|11079|212
1724956200000|2024-08-29 18:30:00|11080.7|11080.1|11081.1|11080.5|11082.8|11082.2|11079.9|11079.3|245
1724956500000|2024-08-29 18:35:00|11080.9|11080.3|11078.4|11077.8|11081.9|11081.2|11077.8|11077.2|227
1724956800000|2024-08-29 18:40:00|11078.3|11077.7|11078.3|11077.7|11078.8|11078.2|11076.3|11075.6|219
1724957100000|2024-08-29 18:45:00|11078.2|11077.6|11076.8|11076.2|11078.8|11078.2|11076.8|11076.2|197
1724957400000|2024-08-29 18:50:00|11076.6|11076|11077.9|11077|11078.1|11077.2|11075.6|11075|237
1724957700000|2024-08-29 18:55:00|11077.8|11076.9|11079.5|11078.9|11079.9|11079.3|11077.5|11076.6|224
1724958000000|2024-08-29 19:00:00|11079.4|11078.8|11077.2|11076.6|11080.4|11079.8|11075.8|11075.2|215
1724958300000|2024-08-29 19:05:00|11077.3|11076.7|11078.7|11078.1|11078.8|11078.2|11077|11076.4|128
1724958600000|2024-08-29 19:10:00|11078.6|11078|11079.2|11078.6|11079.9|11079.3|11078.5|11077.9|189
1724958900000|2024-08-29 19:15:00|11079.3|11078.7|11080.6|11080|11080.9|11080.3|11079.1|11078.5|190
1724959200000|2024-08-29 19:20:00|11080.7|11080.1|11080.6|11080|11081.4|11080.8|11080.1|11079.5|139
1724959500000|2024-08-29 19:25:00|11080.5|11079.9|11080.8|11079.9|11081.8|11080.9|11080.4|11079.7|63
1724959800000|2024-08-29 19:30:00|11080.9|11080|11079.1|11078.2|11080.9|11080|11079|11078.1|138
1724960100000|2024-08-29 19:35:00|11079.2|11078.3|11078.8|11077.9|11079.4|11078.5|11078.6|11077.7|169
1724960400000|2024-08-29 19:40:00|11078.9|11078|11078|11077.1|11078.9|11078|11077.7|11076.8|66
1724960700000|2024-08-29 19:45:00|11078.1|11077.2|11077.8|11076.9|11078.9|11078|11077.8|11076.9|104
1724961000000|2024-08-29 19:50:00|11078.2|11077.3|11075.8|11074.9|11078.5|11077.6|11075.8|11074.9|123
1724961300000|2024-08-29 19:55:00|11076|11075.1|11076.3|11075.4|11077.2|11076.3|11075.1|11074.3|156
1724961600000|2024-08-29 20:00:00|11076.1|11075.2|11077.7|11076.8|11078|11077.1|11075.9|11075|115
1724961900000|2024-08-29 20:05:00|11077.6|11076.7|11078.3|11077.4|11078.4|11077.5|11077.4|11076.5|54
1724962200000|2024-08-29 20:10:00|11078.2|11077.3|11077.5|11076.6|11078.3|11077.5|11077.4|11076.5|54
1724962500000|2024-08-29 20:15:00|11077.4|11076.8|11075.7|11075.1|11077.4|11076.8|11075.7|11075.1|44
1724962800000|2024-08-29 20:20:00|11075.4|11074.8|11076.9|11076|11077.2|11076.3|11075.4|11074.5|56
1724963100000|2024-08-29 20:25:00|11076.8|11075.9|11077.1|11076.2|11078.1|11077.2|11076.8|11075.9|48
1724963400000|2024-08-29 20:30:00|11077.2|11076.3|11077.4|11076.5|11077.8|11077|11076.7|11075.8|63
1724963700000|2024-08-29 20:35:00|11077.3|11076.4|11079|11078.1|11079.3|11078.4|11077.3|11076.4|56
1724964000000|2024-08-29 20:40:00|11078.9|11078|11078.8|11077.9|11079.1|11078.5|11078.7|11077.8|33
1724964300000|2024-08-29 20:45:00|11078.6|11077.6|11079.3|11078.4|11079.6|11078.7|11078.6|11077.5|72
1724964600000|2024-08-29 20:50:00|11079.4|11078.5|11078.6|11077.7|11079.4|11078.5|11078.6|11077.7|29
1724964900000|2024-08-29 20:55:00|11078.8|11077.3|11079.4|11075.3|11079.9|11078|11078.5|11075|150
1724965200000|2024-08-29 21:00:00|11079.9|11073.3|11079.6|11073|11080.1|11073.5|11079.6|11073|6
1724965500000|2024-08-29 21:05:00|11080.5|11073.9|11080.3|11074.1|11084.9|11078.3|11079.1|11072.5|71
1724965800000|2024-08-29 21:10:00|11080.4|11074.2|11079.6|11074.8|11080.4|11074.8|11079.6|11074.2|23
1724966100000|2024-08-29 21:15:00|11079.5|11074.9|11078.8|11075.8|11079.7|11075.8|11078.7|11074.8|10
1724966400000|2024-08-29 21:20:00|11079.7|11074.8|11081.5|11075.1|11081.6|11075.2|11079.7|11074.8|18
1724966700000|2024-08-29 21:25:00|11081.3|11075.5|11081.4|11076.2|11081.4|11076.2|11081|11075.4|40
1724967000000|2024-08-29 21:30:00|11081.3|11076.1|11081.1|11076.1|11081.6|11076.5|11080.9|11076|24
1724967300000|2024-08-29 21:35:00|11081|11076.2|11081|11075.7|11081.1|11076.2|11080.9|11075.6|17
1724967600000|2024-08-29 21:40:00|11081.1|11075.8|11081.6|11075.4|11081.6|11077|11080|11075.4|14
1724967900000|2024-08-29 21:45:00|11081.1|11075.8|11081|11076|11081.1|11076|11080.9|11075.8|10
1724968200000|2024-08-29 21:50:00|11080.9|11075.9|11080|11077|11081|11077|11080|11075.9|7
1724968500000|2024-08-29 21:55:00|11080.1|11077.1|11080.1|11076.9|11081|11077.1|11079.8|11075.9|26
1724968800000|2024-08-29 22:00:00|11082.1|11076.8|11079.4|11077.9|11082.1|11079|11078.9|11075.5|83
1724969100000|2024-08-29 22:05:00|11079.1|11078.2|11078.4|11077.5|11079.3|11078.4|11078.2|11077.3|24
1724969400000|2024-08-29 22:10:00|11078.5|11077.6|11077.9|11077|11079.1|11078.2|11077.9|11077|27
1724969700000|2024-08-29 22:15:00|11078|11077.1|11079.1|11078.2|11079.2|11078.3|11078|11077.1|35
1724970000000|2024-08-29 22:20:00|11079|11078.1|11079.2|11078.3|11079.4|11078.5|11078.5|11077.6|30
1724970300000|2024-08-29 22:25:00|11079.1|11078.2|11078.4|11077.5|11079.2|11078.3|11078.1|11077.2|27
1724970600000|2024-08-29 22:30:00|11078.5|11077.6|11079|11078.1|11079.1|11078.2|11078.1|11077.2|35
1724970900000|2024-08-29 22:35:00|11079.1|11078.2|11078.7|11077.8|11079.2|11078.3|11078.6|11077.7|31
1724971200000|2024-08-29 22:40:00|11078.8|11077.9|11079.5|11078.6|11079.5|11078.6|11078.7|11077.8|21
1724971500000|2024-08-29 22:45:00|11079.4|11078.5|11079.3|11078.4|11079.4|11078.5|11079.1|11078.2|25
1724971800000|2024-08-29 22:50:00|11079.2|11078.3|11079.1|11078.2|11079.4|11078.5|11079.1|11078.2|19
1724972100000|2024-08-29 22:55:00|11079.3|11078.4|11080.6|11079.7|11080.8|11079.9|11079.3|11078.4|35
1724972400000|2024-08-29 23:00:00|11080.5|11079.6|11079.8|11078.9|11080.6|11079.7|11079.6|11078.7|29
1724972700000|2024-08-29 23:05:00|11079.9|11079|11081|11080.1|11081.3|11080.4|11079.8|11078.9|40
1724973000000|2024-08-29 23:10:00|11080.9|11080|11081.2|11080.3|11081.3|11080.4|11080.7|11079.8|37
1724973300000|2024-08-29 23:15:00|11081.1|11080.2|11081.9|11081|11083.7|11082.8|11081.1|11080.2|50
1724973600000|2024-08-29 23:20:00|11082|11081.1|11082.6|11081.7|11082.6|11081.7|11081.8|11080.9|26
1724973900000|2024-08-29 23:25:00|11082.7|11081.8|11081.4|11080.5|11082.8|11081.9|11081.4|11080.5|36
1724974200000|2024-08-29 23:30:00|11081.3|11080.4|11079.9|11079|11081.3|11080.4|11079.8|11079|48
1724974500000|2024-08-29 23:35:00|11080|11079.1|11079.9|11079|11080.2|11079.4|11079.4|11078.8|41
1724974800000|2024-08-29 23:40:00|11080|11079.1|11080|11079.1|11080.6|11079.9|11079.4|11078.6|32
1724975100000|2024-08-29 23:45:00|11080.1|11079.2|11079.9|11079|11080.3|11079.4|11079.8|11079|40
1724975400000|2024-08-29 23:50:00|11079.6|11078.7|11080.7|11079.8|11081.8|11080.9|11079.3|11078.4|74
1724975700000|2024-08-29 23:55:00|11080.9|11080|11080.4|11079.8|11081.1|11080.2|11079.5|11078.6|112
1724976000000|2024-08-30 00:00:00|11080.6|11080|11080.5|11079.9|11081.1|11080.4|11079.3|11078.7|134
1724976300000|2024-08-30 00:05:00|11080.3|11079.7|11079.8|11079.2|11081.1|11080.2|11079.3|11078.7|94
1724976600000|2024-08-30 00:10:00|11079.9|11079.3|11080.4|11079.5|11080.7|11079.8|11079.3|11078.5|86
1724976900000|2024-08-30 00:15:00|11080.5|11079.6|11080.5|11079.9|11081.7|11081|11080.4|11079.5|59
1724977200000|2024-08-30 00:20:00|11080.3|11079.7|11082|11081.1|11082.1|11081.2|11080.3|11079.7|57
1724977500000|2024-08-30 00:25:00|11082.1|11081.2|11081.7|11081.1|11083.2|11082.6|11081.7|11081.1|64
1724977800000|2024-08-30 00:30:00|11081.8|11081.2|11081.9|11081.3|11082.6|11082|11081.2|11080.5|78
1724978100000|2024-08-30 00:35:00|11082.1|11081.5|11082.9|11082|11083.1|11082.5|11082.1|11081.5|64
1724978400000|2024-08-30 00:40:00|11082.7|11082.1|11082.6|11081.7|11082.8|11082.2|11081.3|11080.4|71
1724978700000|2024-08-30 00:45:00|11082.5|11081.6|11083|11082.1|11083.1|11082.3|11082.2|11081.3|49
1724979000000|2024-08-30 00:50:00|11082.7|11081.8|11082.2|11081.3|11083.4|11082.5|11081.4|11080.5|120
1724979300000|2024-08-30 00:55:00|11082.3|11081.4|11081.1|11080.2|11083.1|11082.2|11080|11079.1|127
1724979600000|2024-08-30 01:00:00|11080.9|11080|11082.5|11081.6|11082.5|11081.6|11079.8|11079.2|85
1724979900000|2024-08-30 01:05:00|11082.4|11081.5|11081.8|11080.9|11082.4|11081.8|11081.6|11080.7|82
1724980200000|2024-08-30 01:10:00|11081.7|11080.8|11078.2|11077.6|11081.7|11080.8|11078.2|11077.6|94
1724980500000|2024-08-30 01:15:00|11078|11077.4|11080.5|11079.9|11081.3|11080.7|11078|11077.1|70
1724980800000|2024-08-30 01:20:00|11080.4|11079.8|11079.3|11078.7|11080.6|11080|11078.9|11078.3|80
1724981100000|2024-08-30 01:25:00|11079.2|11078.6|11079.3|11078.7|11082.1|11081.2|11079.1|11078.4|144
1724981400000|2024-08-30 01:30:00|11079|11078.4|11077.4|11076.5|11080.7|11079.8|11076.7|11075.8|186
1724981700000|2024-08-30 01:35:00|11077.6|11076.7|11078.9|11078|11079.3|11078.4|11076.9|11076|137
1724982000000|2024-08-30 01:40:00|11078.8|11077.9|11080.2|11079.6|11080.6|11080|11078.8|11077.9|114
1724982300000|2024-08-30 01:45:00|11080.1|11079.5|11076.3|11075.7|11080.9|11080.1|11076.3|11075.7|122
1724982600000|2024-08-30 01:50:00|11076.5|11075.6|11075.6|11075|11078|11077.1|11075.6|11074.9|120
1724982900000|2024-08-30 01:55:00|11075.7|11075.1|11072|11071.1|11075.7|11075.1|11072|11071.1|122
1724983200000|2024-08-30 02:00:00|11072.1|11071.2|11071.9|11071|11072.1|11071.3|11070.3|11069.4|63
1724983500000|2024-08-30 02:05:00|11071.7|11071.1|11073.1|11072.2|11073.1|11072.2|11070.1|11069.5|79
1724983800000|2024-08-30 02:10:00|11073.2|11072.3|11072.4|11071.5|11074|11073.1|11072.2|11071.4|100
1724984100000|2024-08-30 02:15:00|11072.5|11071.6|11072.8|11072.2|11072.8|11072.2|11071.2|11070.5|58
1724984400000|2024-08-30 02:20:00|11072.7|11072.1|11071.4|11070.8|11072.8|11072.1|11071|11070.4|75
1724984700000|2024-08-30 02:25:00|11071.3|11070.7|11071.2|11070.6|11071.4|11070.8|11070.4|11069.8|53
1724985000000|2024-08-30 02:30:00|11071.1|11070.5|11073|11072.4|11073.3|11072.7|11070.7|11070|49
1724985300000|2024-08-30 02:35:00|11073.2|11072.6|11072.5|11071.9|11074|11073.2|11072.4|11071.8|29
1724985600000|2024-08-30 02:40:00|11072.4|11071.8|11071.9|11071.3|11072.6|11071.9|11071.3|11070.7|52
1724985900000|2024-08-30 02:45:00|11071.8|11071.2|11072|11071.4|11072.4|11071.7|11071.3|11070.6|64
1724986200000|2024-08-30 02:50:00|11072.1|11071.5|11071.9|11071.3|11072.2|11071.5|11071.5|11070.9|36
1724986500000|2024-08-30 02:55:00|11072|11071.4|11072.4|11071.8|11073|11072.1|11072|11071.4|62
1724986800000|2024-08-30 03:00:00|11072.3|11071.7|11073.8|11073.2|11074|11073.4|11071.6|11071|39
1724987100000|2024-08-30 03:05:00|11073.5|11072.9|11073.2|11072.6|11074|11073.4|11073.1|11072.5|52
1724987400000|2024-08-30 03:10:00|11073.3|11072.7|11073.2|11072.6|11073.6|11073|11073.2|11072.6|33
1724987700000|2024-08-30 03:15:00|11073.3|11072.7|11073.2|11072.6|11073.7|11073.1|11072.8|11072.2|33
1724988000000|2024-08-30 03:20:00|11073.3|11072.7|11074.3|11073.7|11075|11074.4|11072.8|11072.2|67
1724988300000|2024-08-30 03:25:00|11074.2|11073.6|11074.6|11074|11074.6|11074|11074|11073.4|50
1724988600000|2024-08-30 03:30:00|11074.5|11073.9|11076|11075.1|11076.4|11075.5|11074.5|11073.9|36
1724988900000|2024-08-30 03:35:00|11075.7|11074.8|11075.4|11074.8|11075.9|11075.3|11075.2|11074.5|32
1724989200000|2024-08-30 03:40:00|11075.3|11074.7|11074|11073.1|11075.3|11074.7|11073.2|11072.5|26
1724989500000|2024-08-30 03:45:00|11073.9|11073|11074.3|11073.7|11075|11074.4|11073.9|11073|51
1724989800000|2024-08-30 03:50:00|11074.4|11073.8|11076.5|11075.9|11076.6|11075.9|11074.4|11073.8|84
1724990100000|2024-08-30 03:55:00|11076.6|11076|11074.2|11073.3|11076.8|11076.2|11074.2|11073.3|68
1724990400000|2024-08-30 04:00:00|11074.1|11073.2|11072.7|11071.8|11074.1|11073.3|11072.4|11071.5|48
1724990700000|2024-08-30 04:05:00|11072.6|11071.7|11072.9|11072|11072.9|11072.2|11072.2|11071.4|49
1724991000000|2024-08-30 04:10:00|11073|11072.1|11073.7|11073.1|11074.2|11073.3|11072.7|11071.8|61
1724991300000|2024-08-30 04:15:00|11073.8|11073.2|11074.4|11073.8|11075|11074.4|11073.7|11073.1|62
1724991600000|2024-08-30 04:20:00|11074.5|11073.9|11075|11074.4|11075.1|11074.4|11074.4|11073.5|57
1724991900000|2024-08-30 04:25:00|11075.3|11074.7|11077|11076.4|11077.8|11077.2|11075.3|11074.7|86
1724992200000|2024-08-30 04:30:00|11076.9|11076.3|11075.9|11075.3|11077|11076.4|11074.9|11074|101
1724992500000|2024-08-30 04:35:00|11076.2|11075.6|11074.9|11074.3|11076.8|11076.2|11074.7|11073.9|58
1724992800000|2024-08-30 04:40:00|11074.8|11074.2|11075|11074.4|11075.3|11074.7|11074.1|11073.5|49
1724993100000|2024-08-30 04:45:00|11074.9|11074.3|11073.9|11073|11075|11074.4|11073.8|11073|39
1724993400000|2024-08-30 04:50:00|11074|11073.1|11073.5|11072.6|11074.3|11073.7|11072.7|11071.9|53
1724993700000|2024-08-30 04:55:00|11073.6|11072.7|11074.6|11073.7|11074.7|11073.8|11072.7|11072.1|65
1724994000000|2024-08-30 05:00:00|11074.5|11073.6|11074.2|11073.6|11075.6|11075|11073.8|11073.2|97
1724994300000|2024-08-30 05:05:00|11074.1|11073.5|11075.3|11074.7|11075.3|11074.7|11073.9|11073.3|64
1724994600000|2024-08-30 05:10:00|11075.4|11074.8|11076|11075.4|11076.7|11076.1|11075.3|11074.7|78
1724994900000|2024-08-30 05:15:00|11075.9|11075.3|11077.1|11076.5|11077.5|11076.9|11075.5|11074.9|102
1724995200000|2024-08-30 05:20:00|11077.2|11076.6|11076.8|11076.2|11077.5|11076.8|11076.2|11075.6|46
1724995500000|2024-08-30 05:25:00|11076.9|11076.3|11075.4|11074.8|11076.9|11076.3|11075.3|11074.7|38
1724995800000|2024-08-30 05:30:00|11075.9|11075|11076.9|11076|11076.9|11076|11075.6|11075|68
1724996100000|2024-08-30 05:35:00|11077|11076.1|11076.7|11076.1|11077|11076.3|11076.1|11075.3|50
1724996400000|2024-08-30 05:40:00|11076.8|11076.2|11077.8|11077.2|11078.2|11077.6|11076.7|11076.1|33
1724996700000|2024-08-30 05:45:00|11077.7|11077.1|11076.3|11075.7|11077.7|11077.1|11075.7|11075.1|65
1724997000000|2024-08-30 05:50:00|11076.2|11075.6|11076.7|11075.8|11077|11076.4|11076|11075.4|78
1724997300000|2024-08-30 05:55:00|11076.8|11075.9|11077.4|11076.8|11078.4|11077.5|11076.8|11075.9|95
1724997600000|2024-08-30 06:00:00|11077.3|11076.7|11078|11077.4|11078.6|11078|11076.9|11076.3|97
1724997900000|2024-08-30 06:05:00|11078.2|11077.6|11078.1|11077.2|11078.8|11078.2|11077.2|11076.3|91
1724998200000|2024-08-30 06:10:00|11078.2|11077.6|11078.3|11077.7|11078.9|11078.3|11076.7|11075.8|127
1724998500000|2024-08-30 06:15:00|11078.5|11077.6|11077.8|11077.2|11079.3|11078.4|11077.7|11076.9|66
1724998800000|2024-08-30 06:20:00|11077.7|11077.1|11076.5|11075.6|11078.2|11077.5|11074.9|11074|104
1724999100000|2024-08-30 06:25:00|11076.4|11075.5|11077.5|11076.9|11078.3|11077.6|11075.7|11075.1|138
1724999400000|2024-08-30 06:30:00|11077.4|11076.8|11078.1|11077.5|11078.6|11077.8|11077.3|11076.7|89
1724999700000|2024-08-30 06:35:00|11077.8|11077.2|11078.5|11077.9|11078.7|11078.1|11076.8|11076.2|83
1725000000000|2024-08-30 06:40:00|11078.4|11077.8|11078.9|11077.6|11079.1|11077.9|11077.4|11076.5|100
1725000300000|2024-08-30 06:45:00|11079.4|11077.7|11080.4|11079.8|11086.2|11085|11078.6|11077.3|326
1725000600000|2024-08-30 06:50:00|11080.6|11079.7|11080.1|11079.5|11081.6|11081|11079.1|11078.5|164
1725000900000|2024-08-30 06:55:00|11080.3|11079.7|11085.5|11084.6|11085.5|11084.7|11080.3|11079.7|135
1725001200000|2024-08-30 07:00:00|11085.6|11085|11082.9|11082.3|11086.4|11085.6|11082|11081.1|291
1725001500000|2024-08-30 07:05:00|11083|11082.4|11078.4|11077.8|11083.9|11083.3|11077.9|11077|271
1725001800000|2024-08-30 07:10:00|11078.3|11077.7|11079.1|11078.5|11079.4|11078.8|11075.5|11074.9|245
1725002100000|2024-08-30 07:15:00|11079.2|11078.6|11081.8|11081.2|11082.5|11081.6|11077.5|11076.8|305
1725002400000|2024-08-30 07:20:00|11081.7|11081.1|11082.6|11082|11083.1|11082.5|11081.3|11080.7|218
1725002700000|2024-08-30 07:25:00|11082.1|11081.5|11085.8|11085.2|11085.8|11085.2|11081.2|11080.6|195
1725003000000|2024-08-30 07:30:00|11085.9|11085|11087.3|11086.4|11088.2|11087.3|11085.1|11084.2|236
1725003300000|2024-08-30 07:35:00|11087.2|11086.3|11088.3|11087.7|11088.5|11087.9|11084.2|11083.3|235
1725003600000|2024-08-30 07:40:00|11088.7|11088.1|11087.4|11086.8|11089.3|11088.6|11087.1|11086.5|214
1725003900000|2024-08-30 07:45:00|11087.7|11087.1|11086|11085.4|11089.5|11088.6|11085.9|11085.3|178
1725004200000|2024-08-30 07:50:00|11085.9|11085.3|11084.9|11084|11086.8|11085.9|11083.5|11082.9|132
1725004500000|2024-08-30 07:55:00|11085|11084.1|11084.5|11083.6|11085.7|11084.8|11082.5|11081.9|181
1725004800000|2024-08-30 08:00:00|11084.6|11083.7|11088|11087.4|11088.3|11087.6|11082.5|11081.8|220
1725005100000|2024-08-30 08:05:00|11087.8|11087.2|11091.1|11090.5|11091.2|11090.6|11087.8|11087.2|187
1725005400000|2024-08-30 08:10:00|11090.8|11090.2|11087.6|11086.7|11091.3|11090.5|11087|11086.1|224
1725005700000|2024-08-30 08:15:00|11087.5|11086.6|11088|11087.1|11088.2|11087.6|11086.9|11086.1|173
1725006000000|2024-08-30 08:20:00|11087.8|11086.9|11089.7|11088.8|11091|11090.4|11086.8|11086.1|168
1725006300000|2024-08-30 08:25:00|11090|11089.1|11093.4|11092.5|11093.5|11092.6|11088.7|11088.1|138
1725006600000|2024-08-30 08:30:00|11093.7|11092.8|11094.7|11093.8|11095.6|11094.7|11093.3|11092.4|151
1725006900000|2024-08-30 08:35:00|11094.9|11094.3|11091.6|11091|11095.4|11094.5|11091.4|11090.8|169
1725007200000|2024-08-30 08:40:00|11091.5|11090.9|11085.1|11084.2|11092|11091.4|11085.1|11084.2|183
1725007500000|2024-08-30 08:45:00|11085|11084.1|11085.2|11084.6|11085.7|11085|11084|11083.2|228
1725007800000|2024-08-30 08:50:00|11085.4|11084.8|11084|11083.4|11085.9|11085.3|11083.7|11083.1|142
1725008100000|2024-08-30 08:55:00|11083.7|11083.1|11077.5|11074.2|11084.1|11083.5|11074.1|11073.2|379
1725008400000|2024-08-30 09:00:00|11077.8|11074.4|11076.2|11075.3|11078.6|11077.7|11075.1|11074.2|247
1725008700000|2024-08-30 09:05:00|11076.3|11075.4|11084.7|11083.8|11084.7|11083.8|11075.9|11075|156
1724616000000|2024-08-25 20:00:00|11190.3|11183.6|11190.9|11185.2|11191.6|11185.2|11190.3|11183.6|9
1724616300000|2024-08-25 20:05:00|11190.6|11185.3|11190.9|11185.2|11190.9|11185.5|11190|11185.1|8
1724616600000|2024-08-25 20:10:00|11190|11185|11191.2|11185.1|11191.2|11185.1|11190|11185|3
1724616900000|2024-08-25 20:15:00|11190|11185|11190|11185|11190|11185|11190|11185|1
1724617200000|2024-08-25 20:20:00|11191.2|11185.1|11193.3|11187.8|11198.7|11187.8|11191.2|11185|11
1724617500000|2024-08-25 20:25:00|11194.8|11184.7|11193.3|11187.8|11194.8|11187.8|11193.3|11184.7|2
1724617800000|2024-08-25 20:30:00|11194.8|11184.7|11194.2|11186.3|11194.8|11186.3|11194.2|11184.7|2
1724618100000|2024-08-25 20:35:00|11194.8|11184.7|11193.3|11187.8|11194.8|11187.8|11193.3|11184.7|5
1724618400000|2024-08-25 20:40:00||11187.1||11187.1||11187.1||11187.1|1
1724618700000|2024-08-25 20:45:00|11194.8|11184.7|11194.8|11184.7|11194.8|11184.7|11194.8|11184.7|1
1724619000000|2024-08-25 20:50:00|11193.8|11185.6|11195.4|11185|11195.4|11185.6|11193.8|11185|3
1724619300000|2024-08-25 20:55:00|11195.7|11184.7|11194|11187.4|11195.8|11187.4|11193.6|11184.7|7
1724619600000|2024-08-25 21:00:00|11193.6|11187|11192.9|11186.3|11195|11188.4|11191|11184.4|43
1724619900000|2024-08-25 21:05:00|11193|11186.4|11193.8|11187.2|11195.7|11189.1|11193|11186.4|115
1724620200000|2024-08-25 21:10:00|11193.9|11187.3|11193.9|11187.3|11194.7|11188.1|11193.3|11186.7|55
1724620500000|2024-08-25 21:15:00|11193.7|11187.1|11193.3|11186.7|11194.1|11187.5|11192.7|11186.1|30
1724620800000|2024-08-25 21:20:00|11193.4|11186.8|11196.8|11190.2|11198.8|11192.8|11193.4|11186.8|87
1724621100000|2024-08-25 21:25:00|11196.3|11189.7|11193.5|11186.9|11198.5|11193.1|11193.2|11186.6|94
1724621400000|2024-08-25 21:30:00|11193.7|11187.1|11193.2|11187.1|11194.3|11188|11193.2|11186.6|66
1724621700000|2024-08-25 21:35:00|11193.6|11187|11193.9|11187.6|11194.3|11189|11192.8|11187|48
1724622000000|2024-08-25 21:40:00|11194|11187.9|11194.6|11188|11194.8|11189.2|11192.7|11187.3|33
1724622300000|2024-08-25 21:45:00|11194.3|11188.2|11193.9|11188.8|11194.6|11188.8|11193.9|11187.8|30
1724622600000|2024-08-25 21:50:00|11194.5|11188.7|11194.4|11187.8|11194.6|11188.8|11193.9|11187.6|56
1724622900000|2024-08-25 21:55:00|11194.5|11187.9|11193.9|11187.3|11196.2|11191.6|11193.7|11187.1|63
1724623200000|2024-08-25 22:00:00|11193.6|11187|11191.9|11189.2|11197.6|11191.5|11191.5|11187|231
1724623500000|2024-08-25 22:05:00|11191.6|11189.5|11191|11189.1|11191.7|11190|11189.9|11187.7|82
1724623800000|2024-08-25 22:10:00|11190.8|11188.8|11190.8|11189.4|11193.3|11191.9|11190.8|11188.7|109
1724624100000|2024-08-25 22:15:00|11190.7|11189.3|11190.4|11189.1|11191.5|11190.2|11189.9|11188.9|73
1724624400000|2024-08-25 22:20:00|11190.3|11189.2|11188.5|11187.6|11190.9|11189.8|11188.4|11187.5|80
1724624700000|2024-08-25 22:25:00|11188.4|11187.5|11188|11186.7|11188.9|11187.5|11187.3|11186.3|63
1724625000000|2024-08-25 22:30:00|11188.1|11186.6|11188.4|11187.5|11189|11187.9|11187.5|11186.4|127
1724625300000|2024-08-25 22:35:00|11188.6|11187.4|11187.5|11186.6|11189.8|11188.9|11187.5|11186.6|127
1724625600000|2024-08-25 22:40:00|11187.4|11186.5|11191.8|11190.9|11191.8|11190.9|11187.4|11186.5|89
1724625900000|2024-08-25 22:45:00|11191.9|11191|11190.1|11189.2|11191.9|11191|11189.1|11188.2|65
1724626200000|2024-08-25 22:50:00|11190.2|11189.3|11189.7|11188.8|11190.6|11189.7|11189.2|11188.3|41
1724626500000|2024-08-25 22:55:00|11189.6|11188.7|11191.7|11190.8|11192.5|11191.6|11189.6|11188.7|37
1724626800000|2024-08-25 23:00:00|11191.8|11190.9|11191.7|11191.1|11192.5|11191.6|11188.9|11188|115
1724627100000|2024-08-25 23:05:00|11192.1|11191.2|11192.6|11192|11193|11192.1|11191.4|11190.5|112
1724627400000|2024-08-25 23:10:00|11192.8|11192.2|11190.9|11190|11192.8|11192.2|11190.7|11189.8|105
1724627700000|2024-08-25 23:15:00|11190.8|11189.9|11190.6|11190|11191.4|11190.5|11190.1|11189.3|130
1724628000000|2024-08-25 23:20:00|11190.7|11190.1|11191.2|11190.3|11191.2|11190.3|11188.7|11188.1|114
1724628300000|2024-08-25 23:25:00|11191.1|11190.2|11189.4|11188.8|11191.5|11190.6|11188.8|11188.2|92
1724628600000|2024-08-25 23:30:00|11189.3|11188.7|11189.7|11189.1|11190.3|11189.5|11188.9|11188.2|112
1724628900000|2024-08-25 23:35:00|11189.6|11189|11189.4|11188.5|11189.8|11189.1|11188.9|11188.1|72
1724629200000|2024-08-25 23:40:00|11189.3|11188.7|11189.4|11188.5|11190.3|11189.7|11188.8|11187.9|98
1724629500000|2024-08-25 23:45:00|11189.5|11188.6|11189.3|11188.7|11189.7|11189.1|11188.5|11187.9|80
1724629800000|2024-08-25 23:50:00|11189.4|11188.8|11187.4|11186.5|11189.7|11189.1|11186.9|11186|102
1724630100000|2024-08-25 23:55:00|11187.6|11186.7|11189.8|11188.9|11189.8|11188.9|11187.4|11186.5|109
1724630400000|2024-08-26 00:00:00|11190|11189.1|11189.1|11188.2|11191.3|11190.4|11187.4|11186.7|207
1724630700000|2024-08-26 00:05:00|11189|11188.1|11190.6|11189.7|11191.9|11191.1|11188.8|11188.1|198
1724631000000|2024-08-26 00:10:00|11190.5|11189.6|11190.1|11189.2|11190.9|11190.3|11189.2|11188.6|144
1724631300000|2024-08-26 00:15:00|11190|11189.1|11193.6|11192.7|11194.7|11194.1|11190|11189.1|154
1724631600000|2024-08-26 00:20:00|11193.8|11192.9|11194.8|11194.2|11195.6|11194.7|11193.3|11192.4|156
1724631900000|2024-08-26 00:25:00|11194.9|11194.3|11198.4|11197.5|11199.6|11198.7|11194.9|11194.3|180
1724632200000|2024-08-26 00:30:00|11198.3|11197.4|11198.6|11197.7|11199.7|11198.8|11197.5|11196.6|162
1724632500000|2024-08-26 00:35:00|11198.5|11197.6|11195.7|11194.8|11199.6|11198.7|11195|11194.1|191
1724632800000|2024-08-26 00:40:00|11195.6|11194.7|11197.1|11196.2|11197.2|11196.3|11194.9|11194|126
1724633100000|2024-08-26 00:45:00|11197.4|11196.5|11199.6|11198.7|11199.6|11198.7|11197|11196.4|188
1724633400000|2024-08-26 00:50:00|11199.5|11198.6|11200.1|11199.5|11202.1|11201.2|11199.3|11198.4|206
1724633700000|2024-08-26 00:55:00|11200|11199.4|11194.2|11193.6|11200.1|11199.5|11194|11193.1|172
1724634000000|2024-08-26 01:00:00|11194.1|11193.5|11195.8|11194.9|11196.1|11195.2|11192.6|11192|174
1724634300000|2024-08-26 01:05:00|11195.9|11195|11197.3|11196.7|11198.6|11197.7|11194.1|11193.5|243
1724634600000|2024-08-26 01:10:00|11197.2|11196.6|11199.6|11199|11200|11199.4|11197.2|11196.6|212
1724634900000|2024-08-26 01:15:00|11199.7|11199.1|11198.7|11198.1|11200.8|11199.9|11198.7|11198.1|195
1724635200000|2024-08-26 01:20:00|11198.9|11198.3|11198.2|11197.6|11199.4|11198.8|11198.1|11197.5|89
1724635500000|2024-08-26 01:25:00|11198|11197.4|11197.5|11196.9|11200.1|11199.5|11197.5|11196.9|115
1724635800000|2024-08-26 01:30:00|11197.6|11196.7|11194.9|11194.3|11198|11197.3|11194.5|11193.6|176
1724636100000|2024-08-26 01:35:00|11194.8|11194.2|11193|11192.4|11195.8|11194.9|11192.4|11191.8|138
1724636400000|2024-08-26 01:40:00|11192.9|11192.3|11189.6|11189|11192.9|11192.3|11189.3|11188.7|124
1724636700000|2024-08-26 01:45:00|11189.5|11188.9|11188.7|11188.1|11189.9|11189.3|11187.7|11187.1|129
1724637000000|2024-08-26 01:50:00|11188.6|11188|11189.3|11188.4|11189.6|11188.7|11188.6|11187.9|131
1724637300000|2024-08-26 01:55:00|11189.4|11188.5|11190|11189.1|11190.4|11189.5|11188.9|11188|140
1724637600000|2024-08-26 02:00:00|11189.9|11189|11189.8|11188.9|11190.2|11189.3|11188.8|11188.1|122
1724637900000|2024-08-26 02:05:00|11189.5|11188.6|11191.1|11190.2|11191.7|11190.8|11188.8|11188.1|121
1724638200000|2024-08-26 02:10:00|11191.2|11190.3|11191.8|11191.2|11192.5|11191.6|11190.3|11189.4|125
1724638500000|2024-08-26 02:15:00|11191.9|11191.3|11193.9|11193|11195.2|11194.3|11191.7|11191.1|125
1724638800000|2024-08-26 02:20:00|11194|11193.1|11190.5|11189.9|11194|11193.4|11190|11189.3|130
1724639100000|2024-08-26 02:25:00|11190.4|11189.8|11192.1|11191.5|11192.2|11191.6|11190.2|11189.6|109
1724639400000|2024-08-26 02:30:00|11192.2|11191.6|11191.3|11190.7|11192.8|11192.2|11191.3|11190.7|68
1724639700000|2024-08-26 02:35:00|11190.9|11190.3|11190.8|11190.2|11190.9|11190.3|11189.8|11189.1|63
1724640000000|2024-08-26 02:40:00|11190.9|11190.3|11192.4|11191.8|11192.4|11191.8|11190.9|11190.3|63
1724640300000|2024-08-26 02:45:00|11192.3|11191.7|11190|11189.4|11192.4|11191.8|11190|11189.4|74
1724640600000|2024-08-26 02:50:00|11190.1|11189.5|11188.7|11187.8|11190.6|11190|11187.9|11187|84
1724640900000|2024-08-26 02:55:00|11188.8|11187.9|11187.3|11186.4|11188.8|11188|11186.2|11185.3|97
1724641200000|2024-08-26 03:00:00|11187.4|11186.5|11186.8|11186.2|11187.7|11186.9|11186.6|11185.9|93
1724641500000|2024-08-26 03:05:00|11186.7|11186.1|11187.9|11187|11188.3|11187.7|11186.6|11186|99
1724641800000|2024-08-26 03:10:00|11187.8|11186.9|11187.8|11186.9|11188.2|11187.3|11187.3|11186.4|61
1724642100000|2024-08-26 03:15:00|11187.9|11187|11188.7|11187.8|11189.3|11188.4|11187.6|11186.7|58
1724642400000|2024-08-26 03:20:00|11188.6|11187.7|11187.7|11186.8|11188.8|11187.9|11186.8|11185.9|57
1724642700000|2024-08-26 03:25:00|11187.8|11186.9|11186.6|11185.7|11188.3|11187.4|11186.6|11185.7|61
1724643000000|2024-08-26 03:30:00|11186.7|11185.8|11184.9|11184|11186.7|11185.8|11183.9|11183|103
1724643300000|2024-08-26 03:35:00|11185.1|11184.2|11183.8|11182.9|11185.7|11184.8|11183.6|11182.7|128
1724643600000|2024-08-26 03:40:00|11183.6|11182.7|11183.3|11182.4|11183.9|11183.1|11182.1|11181.5|95
1724643900000|2024-08-26 03:45:00|11183.4|11182.5|11184.1|11183.2|11184.3|11183.4|11183.2|11182.3|88
1724644200000|2024-08-26 03:50:00|11184.2|11183.3|11183.3|11182.4|11184.3|11183.4|11182.7|11181.9|88
1724644500000|2024-08-26 03:55:00|11183.4|11182.5|11183.9|11183|11184.1|11183.2|11182.2|11181.3|81
1724644800000|2024-08-26 04:00:00|11184|11183.1|11184.3|11183.4|11185.4|11184.7|11183.7|11182.8|119
1724645100000|2024-08-26 04:05:00|11184.4|11183.5|11185.9|11185|11186|11185.1|11183.9|11183|68
1724645400000|2024-08-26 04:10:00|11185.7|11185.1|11185.1|11184.5|11186.7|11185.8|11185|11184.2|95
1724645700000|2024-08-26 04:15:00|11184.9|11184.3|11185.3|11184.4|11185.3|11184.5|11184.1|11183.2|65
1724646000000|2024-08-26 04:20:00|11185.2|11184.6|11185.2|11184.3|11186|11185.4|11183.9|11183.3|62
1724646300000|2024-08-26 04:25:00|11185.1|11184.2|11183.9|11183.3|11185.1|11184.2|11183.1|11182.2|74
1724646600000|2024-08-26 04:30:00|11184|11183.4|11184.1|11183.2|11184.2|11183.6|11183.5|11182.7|32
1724646900000|2024-08-26 04:35:00|11184.2|11183.3|11184.7|11183.8|11185.6|11184.7|11183.6|11182.7|78
1724647200000|2024-08-26 04:40:00|11184.6|11183.7|11183.6|11182.7|11184.9|11184|11183.6|11182.7|57
1724647500000|2024-08-26 04:45:00|11183.7|11182.8|11183.7|11182.8|11184.1|11183.4|11182.5|11181.7|54
1724647800000|2024-08-26 04:50:00|11183.8|11182.9|11183.8|11182.9|11184.3|11183.4|11183.2|11182.3|59
1724648100000|2024-08-26 04:55:00|11183.9|11183|11183.8|11182.9|11184.3|11183.4|11182.8|11182.2|56
1724648400000|2024-08-26 05:00:00|11183.7|11182.8|11183.2|11182.6|11183.9|11183|11182.1|11181.4|73
1724648700000|2024-08-26 05:05:00|11183.3|11182.7|11184.3|11183.4|11185.2|11184.5|11183.3|11182.7|102
1724649000000|2024-08-26 05:10:00|11184.2|11183.3|11184.2|11183.6|11185.7|11185|11183.5|11182.9|89
1724649300000|2024-08-26 05:15:00|11184.1|11183.5|11184.7|11184.1|11184.7|11184.1|11183.7|11183.1|56
1724649600000|2024-08-26 05:20:00|11184.6|11184|11185.1|11184.5|11185.5|11184.7|11184.2|11183.6|60
1724649900000|2024-08-26 05:25:00|11184.9|11184.3|11183.9|11183|11185.1|11184.5|11183.6|11182.8|72
1724650200000|2024-08-26 05:30:00|11183.8|11182.9|11183.7|11183.1|11183.9|11183.2|11183.1|11182.3|67
1724650500000|2024-08-26 05:35:00|11183.8|11183.2|11183.2|11182.6|11183.8|11183.2|11182.7|11182.1|74
1724650800000|2024-08-26 05:40:00|11183.4|11182.8|11182|11181.4|11184.1|11183.5|11181.9|11181.2|59
1724651100000|2024-08-26 05:45:00|11182.1|11181.5|11180.6|11179.7|11182.4|11181.6|11180.5|11179.6|92
1724651400000|2024-08-26 05:50:00|11180.7|11179.8|11180.1|11179.2|11181.4|11180.5|11180|11179.1|97
1724651700000|2024-08-26 05:55:00|11179.9|11179|11179.7|11178.8|11180|11179.4|11178|11177.1|157
1724652000000|2024-08-26 06:00:00|11179.6|11178.7|11183.3|11182.4|11183.6|11182.7|11179.5|11178.7|203
1724652300000|2024-08-26 06:05:00|11183.2|11182.3|11184.6|11183.7|11184.6|11183.8|11182.1|11181.5|178
1724652600000|2024-08-26 06:10:00|11184.7|11183.8|11182.5|11181.9|11184.7|11183.8|11182.2|11181.6|175
1724652900000|2024-08-26 06:15:00|11182.6|11182|11181.8|11181.2|11183.1|11182.5|11181|11180.4|151
1724653200000|2024-08-26 06:20:00|11181.9|11181.3|11183.8|11182.9|11184.2|11183.4|11181.7|11181.1|117
1724653500000|2024-08-26 06:25:00|11184|11183.4|11183.8|11183.2|11184.2|11183.6|11182.3|11181.7|117
1724653800000|2024-08-26 06:30:00|11183.7|11183.1|11186.6|11186|11187.3|11186.5|11183.4|11182.8|137
1724654100000|2024-08-26 06:35:00|11186.4|11185.8|11188|11187.4|11188.2|11187.6|11186|11185.3|166
1724654400000|2024-08-26 06:40:00|11187.7|11187.1|11189.3|11188.4|11189.8|11188.9|11187.3|11186.7|140
1724654700000|2024-08-26 06:45:00|11188.6|11187.7|11187.3|11186.7|11189.4|11188.5|11186.6|11186|190
1724655000000|2024-08-26 06:50:00|11186.8|11186.2|11184.1|11183.5|11187.4|11186.8|11184.1|11183.5|135
1724655300000|2024-08-26 06:55:00|11183.9|11183.3|11181.7|11180.8|11183.9|11183.3|11180.5|11179.9|306
1724655600000|2024-08-26 07:00:00|11181.3|11180.7|11183.2|11182.6|11185.1|11184.4|11180.2|11179.3|346
1724655900000|2024-08-26 07:05:00|11183.3|11182.7|11181.8|11180.9|11184.6|11183.7|11181.7|11180.8|223
1724656200000|2024-08-26 07:10:00|11181.9|11181|11181.7|11180.8|11183.1|11182.4|11177.6|11176.8|252
1724656500000|2024-08-26 07:15:00|11181.5|11180.9|11180.6|11179.7|11181.9|11181.1|11178.9|11178.3|271
1724656800000|2024-08-26 07:20:00|11180.7|11179.8|11179.1|11178.2|11180.7|11179.8|11177.8|11177.1|218
1724657100000|2024-08-26 07:25:00|11179.4|11178.5|11177.5|11176.6|11179.8|11179.2|11177.3|11176.5|232
1724657400000|2024-08-26 07:30:00|11177.6|11176.7|11179.6|11179|11180.3|11179.7|11177.6|11176.7|191
1724657700000|2024-08-26 07:35:00|11179.5|11178.9|11180.2|11179.6|11181.5|11180.6|11178.9|11178.2|206
1724658000000|2024-08-26 07:40:00|11180.1|11179.5|11177.3|11176.7|11181.6|11180.7|11176.2|11175.6|210
1724658300000|2024-08-26 07:45:00|11177.2|11176.6|11179.3|11178.4|11179.3|11178.5|11176.5|11175.9|165
1724658600000|2024-08-26 07:50:00|11179.2|11178.3|11178.3|11177.7|11179.6|11178.7|11178|11177.3|126
1724658900000|2024-08-26 07:55:00|11178.2|11177.6|11181.6|11180.3|11181.7|11180.7|11178|11177.4|134
1724659200000|2024-08-26 08:00:00|11181.8|11180.2|11182.6|11182|11182.8|11182.2|11176.9|11176|306
1724659500000|2024-08-26 08:05:00|11182.2|11181.6|11183.6|11183|11183.7|11183.1|11180.7|11180.1|207
1724659800000|2024-08-26 08:10:00|11183.5|11182.9|11181.9|11181.3|11183.9|11183.3|11181.4|11180.8|169
1724660100000|2024-08-26 08:15:00|11182|11181.4|11181.2|11180.6|11183.1|11182.2|11179.4|11178.8|159
1724660400000|2024-08-26 08:20:00|11181.5|11180.9|11183.5|11182.9|11185.1|11184.5|11181.2|11180.6|190
1724660700000|2024-08-26 08:25:00|11183.6|11183|11183|11182.4|11184.2|11183.6|11181.4|11180.8|174
1724661000000|2024-08-26 08:30:00|11182.9|11182.3|11181.8|11180.9|11184|11183.1|11181|11180.4|186
1724661300000|2024-08-26 08:35:00|11181.9|11181|11182.8|11181.9|11183.1|11182.2|11181.1|11180.2|136
1724661600000|2024-08-26 08:40:00|11182.1|11181.2|11180.7|11180.1|11182.1|11181.2|11179.7|11179.1|133
1724661900000|2024-08-26 08:45:00|11180.4|11179.8|11181.2|11180.6|11182.8|11181.9|11180.4|11179.8|122
1724662200000|2024-08-26 08:50:00|11181.4|11180.8|11181.1|11180.5|11182.7|11182.1|11180|11179.3|189
1724662500000|2024-08-26 08:55:00|11181.2|11180.6|11180.8|11180.2|11181.4|11180.7|11179.9|11179.3|150
1724662800000|2024-08-26 09:00:00|11180.6|11180|11180.8|11180.2|11181.3|11180.7|11179.7|11179.1|162
1724663100000|2024-08-26 09:05:00|11180.9|11180.3|11180.4|11179.8|11181.9|11181.3|11179.5|11178.9|126
1724663400000|2024-08-26 09:10:00|11180.3|11179.7|11179.8|11179.2|11181.4|11180.8|11179.3|11178.7|118
1724663700000|2024-08-26 09:15:00|11179.7|11179.1|11180.2|11179.6|11180.8|11180.2|11178.3|11177.7|112
1724664000000|2024-08-26 09:20:00|11180.1|11179.5|11181.4|11180.8|11181.9|11181.3|11179.5|11178.9|140
1724664300000|2024-08-26 09:25:00|11181.6|11180.7|11182.1|11181.5|11182.3|11181.7|11180.2|11179.6|116
1724664600000|2024-08-26 09:30:00|11182.2|11181.6|11181.2|11180.6|11183.1|11182.5|11181.1|11180.5|129
1724664900000|2024-08-26 09:35:00|11181.3|11180.7|11181.6|11181|11182.3|11181.5|11181.1|11180.2|123
1724665200000|2024-08-26 09:40:00|11181.7|11181.1|11182.9|11182.3|11183.1|11182.5|11181.5|11180.6|99
1724665500000|2024-08-26 09:45:00|11182.7|11182.1|11179.9|11179.3|11182.8|11182.2|11179.3|11178.7|138
1724665800000|2024-08-26 09:50:00|11180|11179.4|11172.4|11171.8|11180.2|11179.6|11172.2|11171.6|251
1724666100000|2024-08-26 09:55:00|11172.3|11171.7|11174.8|11173.9|11175.3|11174.4|11171.8|11171.2|232
1724666400000|2024-08-26 10:00:00|11174.9|11174|11170.6|11169.7|11175.1|11174.2|11170.5|11169.7|178
1724666700000|2024-08-26 10:05:00|11170.5|11169.6|11172.4|11171.5|11172.5|11171.9|11169.9|11169|171
1724667000000|2024-08-26 10:10:00|11172.6|11171.7|11175.4|11174.5|11175.5|11174.6|11172|11171.4|144
1724667300000|2024-08-26 10:15:00|11175.5|11174.6|11174.2|11173.6|11175.7|11174.8|11173.9|11173.3|152
1724667600000|2024-08-26 10:20:00|11174|11173.4|11174.1|11173.5|11174.5|11173.9|11172.5|11171.7|129
1724667900000|2024-08-26 10:25:00|11174.2|11173.6|11177|11176.1|11177.4|11176.5|11173.6|11172.7|164
1724668200000|2024-08-26 10:30:00|11177.1|11176.2|11173.9|11173.3|11177.1|11176.2|11173.4|11172.8|157
1724668500000|2024-08-26 10:35:00|11174|11173.4|11172.1|11171.5|11174.2|11173.6|11171.5|11170.6|111
1724668800000|2024-08-26 10:40:00|11172.3|11171.7|11173.1|11172.5|11174.3|11173.7|11172|11171.4|128
1724669100000|2024-08-26 10:45:00|11173|11172.4|11172.2|11171.3|11173.1|11172.5|11170.6|11170|155
1724669400000|2024-08-26 10:50:00|11171.3|11170.4|11172.6|11171.7|11172.8|11171.9|11169.5|11168.8|165
1724669700000|2024-08-26 10:55:00|11172.7|11171.8|11172|11171.4|11173.4|11172.6|11171.4|11170.8|144
1724670000000|2024-08-26 11:00:00|11171.9|11171.3|11171.7|11170.8|11173.8|11173.2|11171.4|11170.6|145
1724670300000|2024-08-26 11:05:00|11171.6|11170.7|11169.8|11169.2|11172|11171.3|11169.8|11169.2|143
1724670600000|2024-08-26 11:10:00|11170.4|11169.8|11170|11169.4|11172.3|11171.6|11169.8|11169.1|155
1724670900000|2024-08-26 11:15:00|11169.9|11169.3|11170.3|11169.7|11171.4|11170.8|11167.5|11166.7|164
1724671200000|2024-08-26 11:20:00|11170.4|11169.8|11168|11167.4|11170.5|11169.9|11167.1|11166.2|121
1724671500000|2024-08-26 11:25:00|11167.9|11167.3|11166|11165.4|11167.9|11167.3|11165|11164.1|217
1724671800000|2024-08-26 11:30:00|11166.1|11165.5|11164.5|11163.9|11166.9|11166.3|11164|11163.4|183
1724672100000|2024-08-26 11:35:00|11164.6|11164|11168.9|11168|11169|11168.1|11163.5|11162.9|219
1724672400000|2024-08-26 11:40:00|11169|11168.1|11164.6|11164|11169|11168.1|11164.3|11163.7|197
1724672700000|2024-08-26 11:45:00|11164.7|11163.8|11164.6|11164|11165.7|11165.1|11163.4|11162.8|221
1724673000000|2024-08-26 11:50:00|11164.7|11164.1|11168.3|11167.7|11168.7|11168|11164.1|11163.5|139
1724673300000|2024-08-26 11:55:00|11168|11167.4|11165.6|11165|11168.3|11167.7|11164.9|11164.3|225
1724673600000|2024-08-26 12:00:00|11165.3|11164.7|11164.5|11163.9|11167.5|11166.7|11164.2|11163.5|230
1724673900000|2024-08-26 12:05:00|11164.7|11164.1|11163.3|11162.7|11165.5|11164.9|11163.2|11162.3|185
1724674200000|2024-08-26 12:10:00|11163.4|11162.8|11164|11163.4|11165.5|11164.9|11163.4|11162.8|186
1724674500000|2024-08-26 12:15:00|11163.7|11163.1|11168.2|11167.3|11168.9|11168.2|11163.7|11163.1|247
1724674800000|2024-08-26 12:20:00|11168.1|11167.5|11166.9|11166|11168.9|11168|11166.2|11165.3|283
1724675100000|2024-08-26 12:25:00|11166.6|11165.7|11165.9|11164.6|11167.3|11166.4|11165.1|11163.9|197
1724675400000|2024-08-26 12:30:00|11165.8|11164.5|11162.6|11161.7|11167.2|11165.7|11159|11158.1|532
1724675700000|2024-08-26 12:35:00|11162.8|11161.9|11163.7|11162.8|11164.4|11163.5|11160.5|11159.6|385
1724676000000|2024-08-26 12:40:00|11163.8|11163.2|11160.3|11159.4|11164.7|11163.8|11160.2|11159.3|336
1724676300000|2024-08-26 12:45:00|11160.2|11159.3|11165.7|11164.8|11166.2|11165.3|11159.7|11158.8|362
1724676600000|2024-08-26 12:50:00|11165.2|11164.3|11160.2|11159.3|11166.5|11165.6|11159.5|11158.6|402
1724676900000|2024-08-26 12:55:00|11160.3|11159.4|11161.6|11161|11163.8|11162.9|11160.1|11159.2|378
1724677200000|2024-08-26 13:00:00|11161.5|11160.9|11154.5|11153.9|11161.8|11161.2|11154.5|11153.9|348
1724677500000|2024-08-26 13:05:00|11154.6|11154|11154.8|11153.9|11156.8|11155.9|11150.4|11149.7|414
1724677800000|2024-08-26 13:10:00|11154.9|11154|11158.4|11157.5|11158.8|11157.9|11154.9|11154|316
1724678100000|2024-08-26 13:15:00|11158.3|11157.4|11156.6|11156|11158.3|11157.7|11154.3|11153.7|248
1724678400000|2024-08-26 13:20:00|11156.5|11155.9|11159.4|11158.5|11159.7|11158.8|11153.3|11152.6|281
1724678700000|2024-08-26 13:25:00|11159.5|11158.6|11161.1|11160.5|11162.2|11161.6|11158.7|11157.8|328
1724679000000|2024-08-26 13:30:00|11161.4|11160.4|11157.1|11156.2|11162.6|11161.9|11156.7|11155.8|416
1724679300000|2024-08-26 13:35:00|11157.2|11156.3|11154.9|11154|11157.9|11157|11154.3|11153.4|342
1724679600000|2024-08-26 13:40:00|11154.7|11153.8|11155|11154.1|11155.6|11154.7|11153.2|11152.5|325
1724679900000|2024-08-26 13:45:00|11154.9|11154|11161.2|11160.3|11162.9|11162|11154.8|11153.9|369
1724680200000|2024-08-26 13:50:00|11161.8|11160.9|11160.8|11159.9|11163.1|11162.3|11158.7|11158|377
1724680500000|2024-08-26 13:55:00|11160.5|11159.6|11160.2|11159.3|11162.7|11161.9|11158.7|11157.9|396
1724680800000|2024-08-26 14:00:00|11160.1|11159.2|11159.5|11158.6|11160.1|11159.2|11154.4|11153.5|500
1724681100000|2024-08-26 14:05:00|11159.2|11158.3|11163.6|11162.7|11164.4|11163.5|11158.9|11158|417
1724681400000|2024-08-26 14:10:00|11163.7|11162.8|11165.2|11164.3|11166.4|11165.5|11163.4|11162.8|309
1724681700000|2024-08-26 14:15:00|11165.3|11164.4|11167.6|11166.7|11167.6|11166.7|11164|11163.1|326
1724682000000|2024-08-26 14:20:00|11167.8|11166.9|11167.2|11166.6|11169.4|11168.5|11165.4|11164.8|349
1724682300000|2024-08-26 14:25:00|11167.3|11166.7|11170.7|11169.8|11170.7|11169.9|11166.7|11166.1|301
1724682600000|2024-08-26 14:30:00|11170.5|11169.6|11173.1|11172.2|11174.9|11174|11170|11169.1|321
1724682900000|2024-08-26 14:35:00|11173.2|11172.3|11175.1|11174.5|11175.9|11175|11171.4|11170.5|411
1724683200000|2024-08-26 14:40:00|11175.4|11174.8|11176.9|11176.3|11179.1|11178.2|11175|11174.4|341
1724683500000|2024-08-26 14:45:00|11176.8|11176.2|11178.2|11177.3|11178.7|11177.8|11175.3|11174.5|298
1724683800000|2024-08-26 14:50:00|11178.8|11178.2|11177.3|11176.4|11179.3|11178.4|11175.9|11175|321
1724684100000|2024-08-26 14:55:00|11177.4|11176.5|11176.9|11176.3|11177.5|11176.9|11174.7|11173.8|297
1724684400000|2024-08-26 15:00:00|11176.8|11176.2|11173.3|11172.4|11177.2|11176.6|11171.7|11170.8|264
1724684700000|2024-08-26 15:05:00|11173.2|11172.3|11171.8|11170.9|11173.9|11173.3|11169.8|11168.9|321
1724685000000|2024-08-26 15:10:00|11171.7|11170.8|11171.5|11170.9|11172.6|11172|11170.9|11170.2|245
1724685300000|2024-08-26 15:15:00|11171.6|11171|11169.7|11169.1|11172.2|11171.4|11168.6|11168|262
1724685600000|2024-08-26 15:20:00|11169.8|11169.2|11167.5|11166.9|11169.8|11169.2|11166.6|11165.7|227
1724685900000|2024-08-26 15:25:00|11167.4|11166.8|11167.6|11166.7|11168.6|11168|11166.6|11166|215
1724686200000|2024-08-26 15:30:00|11167.4|11166.8|11168.6|11167.7|11169.3|11168.4|11166.6|11166|152
1724686500000|2024-08-26 15:35:00|11168.7|11167.8|11167.1|11166.2|11168.7|11167.8|11165.6|11164.7|159
1724686800000|2024-08-26 15:40:00|11167.2|11166.6|11167.4|11166.8|11169.7|11169|11167.1|11166.5|154
1724687100000|2024-08-26 15:45:00|11167.3|11166.7|11167.3|11166.7|11168.6|11168|11165.6|11165|180
1724687400000|2024-08-26 15:50:00|11167.1|11166.5|11167|11166.1|11169.4|11168.8|11165.9|11165.3|162
1724687700000|2024-08-26 15:55:00|11166.9|11166.3|11164.1|11163.2|11167.4|11166.8|11163.9|11163|146
1724688000000|2024-08-26 16:00:00|11163.9|11163|11164.8|11163.9|11165.4|11164.6|11162.3|11161.4|226
1724688300000|2024-08-26 16:05:00|11164.5|11163.6|11163.3|11162.4|11165.2|11164.3|11163|11162.1|148
1724688600000|2024-08-26 16:10:00|11163|11162.3|11161.3|11160.4|11163.6|11163|11160.2|11159.3|190
1724688900000|2024-08-26 16:15:00|11161.4|11160.5|11164.6|11164|11164.8|11164.2|11161.4|11160.5|171
1724689200000|2024-08-26 16:20:00|11164.7|11164.1|11165.5|11164.9|11166.5|11165.9|11163.4|11162.8|144
1724689500000|2024-08-26 16:25:00|11165.6|11165|11165|11164.1|11166.9|11166.1|11164.9|11164|128
1724689800000|2024-08-26 16:30:00|11164.8|11164.2|11165.7|11165.1|11166.8|11166.2|11164.4|11163.8|143
1724690100000|2024-08-26 16:35:00|11165.8|11165.2|11166.3|11165.4|11167.9|11167.3|11164.5|11163.9|175
1724690400000|2024-08-26 16:40:00|11166.2|11165.3|11168|11167.1|11168|11167.1|11166|11165.1|151
1724690700000|2024-08-26 16:45:00|11167.9|11167|11170.3|11169.4|11170.3|11169.4|11167.8|11166.9|122
1724691000000|2024-08-26 16:50:00|11170.1|11169.2|11169.6|11168.7|11171.5|11170.6|11169.5|11168.6|160
1724691300000|2024-08-26 16:55:00|11169.5|11168.6|11171.5|11170.9|11172.4|11171.8|11169.3|11168.6|158
1724691600000|2024-08-26 17:00:00|11171.2|11170.6|11172.8|11171.9|11172.8|11172.2|11171.2|11170.5|128
1724691900000|2024-08-26 17:05:00|11172.9|11172|11172.7|11172.1|11173.3|11172.7|11171.7|11171.1|125
1724692200000|2024-08-26 17:10:00|11172.8|11172.2|11175.4|11174.5|11176|11175.1|11172.8|11172.2|185
1724692500000|2024-08-26 17:15:00|11175.3|11174.4|11174|11173.1|11175.3|11174.4|11173.1|11172.5|113
1724692800000|2024-08-26 17:20:00|11173.9|11173|11173.8|11173.2|11174.6|11174|11172.4|11171.8|95
1724693100000|2024-08-26 17:25:00|11173.7|11173.1|11173.7|11173.1|11174.8|11173.9|11173.3|11172.7|136
1724693400000|2024-08-26 17:30:00|11173.6|11173|11171.6|11171|11174.6|11173.7|11170.7|11169.9|173
1724693700000|2024-08-26 17:35:00|11171.8|11171.2|11171|11170.4|11172.2|11171.6|11169.8|11169.1|182
1724694000000|2024-08-26 17:40:00|11171.1|11170.5|11170.3|11169.7|11172.1|11171.5|11169.9|11169|160
1724694300000|2024-08-26 17:45:00|11170.2|11169.6|11169.8|11168.9|11170.5|11169.9|11169|11168.4|166
1724694600000|2024-08-26 17:50:00|11169.9|11169|11169.7|11168.8|11169.9|11169.2|11168.2|11167.3|107
1724694900000|2024-08-26 17:55:00|11169.6|11168.7|11170.2|11169.3|11171.5|11170.9|11169.6|11168.7|182
1724695200000|2024-08-26 18:00:00|11170.1|11169.5|11168.2|11167.3|11171.5|11170.9|11168.2|11167.3|160
1724695500000|2024-08-26 18:05:00|11168.1|11167.2|11166.4|11165.8|11168.5|11167.8|11165.6|11165|163
1724695800000|2024-08-26 18:10:00|11166.3|11165.7|11167.3|11166.4|11167.7|11166.9|11165.3|11164.5|136
1724696100000|2024-08-26 18:15:00|11167.2|11166.3|11168.5|11167.6|11168.7|11167.9|11167.1|11166.3|126
1724696400000|2024-08-26 18:20:00|11168.7|11167.8|11167.4|11166.5|11169.5|11168.7|11167.2|11166.3|136
1724696700000|2024-08-26 18:25:00|11167.3|11166.4|11167.5|11166.9|11168.2|11167.5|11166.7|11165.9|116
1724697000000|2024-08-26 18:30:00|11167.3|11166.7|11165.4|11164.5|11167.6|11166.7|11164.4|11163.5|149
1724697300000|2024-08-26 18:35:00|11165.7|11164.8|11161|11160.1|11166.4|11165.5|11160.6|11159.7|190
1724697600000|2024-08-26 18:40:00|11160.9|11160|11160.6|11160|11162.1|11161.2|11159.8|11159.2|157
1724697900000|2024-08-26 18:45:00|11160.5|11159.9|11162.3|11161.4|11162.6|11161.9|11160.5|11159.7|84
1724698200000|2024-08-26 18:50:00|11162.4|11161.5|11162.5|11161.6|11163.3|11162.4|11161.3|11160.4|137
1724698500000|2024-08-26 18:55:00|11162.3|11161.4|11163.9|11163.3|11164.1|11163.5|11162.3|11161.4|135
1724698800000|2024-08-26 19:00:00|11163.8|11163.2|11164.5|11163.9|11165.9|11165.3|11163.7|11163.1|138
1724699100000|2024-08-26 19:05:00|11164.6|11164|11164.7|11164.1|11165.3|11164.6|11164.5|11163.6|83
1724699400000|2024-08-26 19:10:00|11164.3|11163.7|11161.7|11161.1|11164.3|11163.7|11161.5|11160.9|93
1724699700000|2024-08-26 19:15:00|11161.9|11161.3|11161.4|11160.5|11161.9|11161.3|11160.9|11160.3|71
1724700000000|2024-08-26 19:20:00|11161.2|11160.3|11162.7|11161.8|11163.2|11162.6|11161.2|11160.3|97
1724700300000|2024-08-26 19:25:00|11162.8|11162.2|11162.7|11162.1|11163.3|11162.4|11162.1|11161.4|83
1724700600000|2024-08-26 19:30:00|11162.6|11162|11161.9|11161.3|11163.4|11162.5|11161.9|11161.3|116
1724700900000|2024-08-26 19:35:00|11161.8|11161.2|11161.9|11161|11163.1|11162.2|11161.7|11161|71
1724701200000|2024-08-26 19:40:00|11162|11161.1|11160.9|11160|11162.5|11161.6|11160.7|11159.9|107
1724701500000|2024-08-26 19:45:00|11160.8|11159.9|11160.9|11160|11161.5|11160.8|11160.6|11159.9|69
1724701800000|2024-08-26 19:50:00|11161.1|11160.2|11162|11161.1|11162.5|11161.6|11161|11160.1|67
1724702100000|2024-08-26 19:55:00|11162.1|11161.2|11159.9|11159.3|11162.3|11161.7|11159|11158.4|155
1724702400000|2024-08-26 20:00:00|11159.8|11159.2|11159.7|11159.1|11160.2|11159.6|11159.1|11158.4|81
1724702700000|2024-08-26 20:05:00|11159.6|11159|11160.1|11159.2|11160.1|11159.3|11158.9|11158.3|43
1724703000000|2024-08-26 20:10:00|11160.3|11159.5|11160.7|11160.1|11161.3|11160.5|11160.3|11159.5|49
1724703300000|2024-08-26 20:15:00|11160.8|11160.2|11160.9|11160.3|11161|11160.4|11160.6|11160|26
1724703600000|2024-08-26 20:20:00|11161.1|11160.5|11160.5|11159.6|11161.2|11160.5|11160.4|11159.5|38
1724703900000|2024-08-26 20:25:00|11160.3|11159.7|11161.6|11161|11161.6|11161|11160.2|11159.5|59
1724704200000|2024-08-26 20:30:00|11161.7|11161.1|11160.6|11159.7|11161.7|11161.1|11160.6|11159.7|24
1724704500000|2024-08-26 20:35:00|11160.5|11159.6|11160.9|11160.3|11160.9|11160.3|11160.2|11159.3|36
1724704800000|2024-08-26 20:40:00|11161.1|11160.2|11161.1|11160.2|11161.4|11160.8|11160.5|11159.9|22
1724705100000|2024-08-26 20:45:00|11161|11160.4|11161.1|11160.2|11161.5|11160.6|11160.9|11160|33
1724705400000|2024-08-26 20:50:00|11161.2|11160.3|11161.6|11160.7|11161.7|11160.7|11161|11160.1|34
1724705700000|2024-08-26 20:55:00|11161.9|11160.4|11163|11158.6|11163.3|11160.4|11161.7|11158.4|105
1724706000000|2024-08-26 21:00:00|11163.2|11156.6|11163.9|11157.3|11164.1|11157.5|11162.9|11156.3|18
1724706300000|2024-08-26 21:05:00|11164.4|11157.8|11166.1|11159.5|11166.1|11159.5|11164.1|11157.5|14
1724706600000|2024-08-26 21:10:00|11166.6|11160|11166.1|11159.5|11166.6|11160|11166|11159.4|8
1724706900000|2024-08-26 21:15:00|11165.9|11159.3|11163.5|11156.9|11166.6|11160|11163.3|11156.7|24
1724707200000|2024-08-26 21:20:00|11163.6|11157|11164.3|11158.3|11164.8|11158.3|11163.6|11157|18
1724707500000|2024-08-26 21:25:00|11164.6|11158.2|11165.2|11159.3|11165.2|11159.3|11164.5|11157.9|16
1724707800000|2024-08-26 21:30:00|11164.9|11159.6|11163|11161.5|11165|11161.5|11162.9|11159.5|11
1724708100000|2024-08-26 21:35:00|11162.9|11161.4|11163.1|11161.6|11163.1|11161.6|11162.9|11161.4|9
1724708400000|2024-08-26 21:40:00|11162.9|11161.4|11163|11161.5|11163.1|11161.6|11162.9|11161.4|4
1724708700000|2024-08-26 21:45:00|11165.1|11158.6|11163.9|11158.4|11165.1|11158.7|11163.9|11158.4|32
1724709000000|2024-08-26 21:50:00|11163.8|11158.5|11163.8|11158.5|11164|11158.6|11163.7|11158.5|25
1724709300000|2024-08-26 21:55:00|11163.7|11158.6|11163|11159.1|11163.9|11159.4|11162.8|11158.5|58
1724709600000|2024-08-26 22:00:00|11163.1|11159.2|11164.2|11162.3|11165|11162.3|11162.4|11159|80
1724709900000|2024-08-26 22:05:00|11163.9|11162.6|11163.1|11161.4|11164.1|11162.6|11163|11161.3|50
1724710200000|2024-08-26 22:10:00|11163|11161.5|11163.6|11161.6|11163.6|11161.6|11162.6|11160.8|51
1724710500000|2024-08-26 22:15:00|11163.4|11161.7|11163|11161.9|11163.7|11162.5|11162.7|11161.5|65
1724710800000|2024-08-26 22:20:00|11163.1|11161.8|11163.5|11162.6|11163.5|11162.6|11162.5|11161.6|47
1724711100000|2024-08-26 22:25:00|11163.4|11162.5|11163.7|11162.8|11163.7|11162.8|11163.3|11162.4|34
1724711400000|2024-08-26 22:30:00|11163.8|11162.9|11163.3|11162.4|11164|11163.1|11163.3|11162.4|39
1724711700000|2024-08-26 22:35:00|11163.4|11162.5|11164.2|11163.3|11164.3|11163.4|11163.4|11162.5|55
1724712000000|2024-08-26 22:40:00|11164.3|11163.4|11163.3|11162.4|11164.3|11163.4|11163.3|11162.4|23
1724712300000|2024-08-26 22:45:00|11163.4|11162.5|11162.7|11161.8|11163.7|11162.8|11162.5|11161.6|66
1724712600000|2024-08-26 22:50:00|11162.8|11161.9|11162.9|11162|11162.9|11162|11162.5|11161.6|28
1724712900000|2024-08-26 22:55:00|11163|11162.1|11163.4|11162.5|11163.5|11162.6|11163|11162.1|40
1724713200000|2024-08-26 23:00:00|11163.5|11162.6|11164.8|11163.9|11165|11164.1|11163.4|11162.5|43
1724713500000|2024-08-26 23:05:00|11164.9|11164|11166.3|11165.4|11166.3|11165.4|11164.8|11163.9|34
1724713800000|2024-08-26 23:10:00|11166.4|11165.5|11167.1|11166.2|11167.3|11166.4|11165.7|11164.8|49
1724714100000|2024-08-26 23:15:00|11167.2|11166.3|11167.1|11166.2|11167.4|11166.5|11166.7|11165.8|43
1724714400000|2024-08-26 23:20:00|11167.2|11166.3|11167.2|11166.3|11167.3|11166.4|11166.6|11165.7|39
1724714700000|2024-08-26 23:25:00|11167.1|11166.2|11166.4|11165.5|11167.1|11166.4|11166.2|11165.3|24
1724715000000|2024-08-26 23:30:00|11166.5|11165.6|11166|11165.4|11166.6|11166|11165.9|11165.3|39
1724715300000|2024-08-26 23:35:00|11165.9|11165.3|11165.9|11165|11165.9|11165.3|11165.1|11164.4|50
1724715600000|2024-08-26 23:40:00|11166|11165.1|11165.8|11164.9|11166|11165.1|11165.2|11164.3|42
1724715900000|2024-08-26 23:45:00|11165.7|11164.8|11166.2|11165.3|11166.2|11165.3|11165.3|11164.4|44
1724716200000|2024-08-26 23:50:00|11166.1|11165.2|11165.6|11165|11166.1|11165.3|11164.7|11163.8|47
1724716500000|2024-08-26 23:55:00|11165.5|11164.9|11165|11164.1|11165.7|11165.1|11164.8|11163.9|47
1724716800000|2024-08-27 00:00:00|11165.2|11164.3|11165|11164.1|11165.8|11164.9|11163.5|11162.6|143
1724717100000|2024-08-27 00:05:00|11164.9|11164|11165.7|11164.8|11165.9|11165|11164.5|11163.6|72
1724717400000|2024-08-27 00:10:00|11165.2|11164.3|11162.8|11161.9|11165.6|11164.7|11162.8|11161.9|87
1724717700000|2024-08-27 00:15:00|11162.9|11162|11163.6|11163|11163.7|11163|11162.7|11161.8|54
1724718000000|2024-08-27 00:20:00|11163.7|11163.1|11165.2|11164.6|11165.2|11164.6|11163|11162.4|64
1724718300000|2024-08-27 00:25:00|11165.1|11164.5|11164.4|11163.8|11166|11165.4|11164.3|11163.7|56
1724718600000|2024-08-27 00:30:00|11164.5|11163.9|11164.3|11163.7|11165|11164.4|11163.6|11163|101
1724718900000|2024-08-27 00:35:00|11164.5|11163.9|11165.2|11164.3|11165.3|11164.7|11164.2|11163.6|74
1724719200000|2024-08-27 00:40:00|11165.1|11164.2|11161.1|11160.2|11165.2|11164.3|11160.5|11159.7|135
1724719500000|2024-08-27 00:45:00|11161.2|11160.3|11161.5|11160.6|11162.2|11161.3|11160.6|11160|120
1724719800000|2024-08-27 00:50:00|11161.6|11160.7|11160.6|11159.7|11162.1|11161.5|11160|11159.1|130
1724720100000|2024-08-27 00:55:00|11160.5|11159.6|11161.5|11160.6|11162|11161.2|11160|11159.2|110
1724720400000|2024-08-27 01:00:00|11161.4|11160.5|11163.3|11162.7|11163.5|11162.9|11160.1|11159.4|151
1724720700000|2024-08-27 01:05:00|11163.2|11162.6|11163.9|11163.3|11164.3|11163.7|11162.7|11162.1|90
1724721000000|2024-08-27 01:10:00|11163.8|11163.2|11162.3|11161.4|11164|11163.4|11161.1|11160.5|125
1724721300000|2024-08-27 01:15:00|11162.2|11161.3|11164.3|11163.7|11164.8|11164.2|11161.5|11160.7|121
1724721600000|2024-08-27 01:20:00|11164.5|11163.9|11166|11165.4|11167|11166.2|11164.5|11163.9|79
1724721900000|2024-08-27 01:25:00|11166.1|11165.5|11168.1|11167.5|11168.3|11167.6|11165.9|11165.1|79
1724722200000|2024-08-27 01:30:00|11168.2|11167.2|11167.7|11166.8|11168.2|11167.3|11165.8|11164.9|104
1724722500000|2024-08-27 01:35:00|11167.6|11166.7|11168.9|11168.3|11169.2|11168.6|11167.1|11166.2|75
1724722800000|2024-08-27 01:40:00|11169.1|11168.5|11169.6|11169|11169.8|11169.2|11168.1|11167.5|92
1724723100000|2024-08-27 01:45:00|11169.7|11169.1|11170.3|11169.7|11170.4|11169.8|11169.7|11169.1|63
1724723400000|2024-08-27 01:50:00|11170.4|11169.5|11170.5|11169.9|11171|11170.2|11169.6|11168.8|79
1724723700000|2024-08-27 01:55:00|11170.3|11169.7|11169.5|11168.9|11171|11170.4|11169.2|11168.6|65
1724724000000|2024-08-27 02:00:00|11169.6|11169|11168.8|11167.9|11170.8|11170.1|11168.8|11167.9|90
1724724300000|2024-08-27 02:05:00|11168.7|11167.8|11167|11166.4|11168.9|11168|11166.5|11165.9|53
1724724600000|2024-08-27 02:10:00|11166.9|11166.3|11167.8|11167.2|11168.3|11167.7|11166.9|11166.3|68
1724724900000|2024-08-27 02:15:00|11167.7|11167.1|11169.5|11168.6|11169.7|11168.8|11167.7|11167.1|73
1724725200000|2024-08-27 02:20:00|11169.4|11168.5|11168.7|11168.1|11169.8|11168.9|11168.2|11167.6|56
1724725500000|2024-08-27 02:25:00|11168.6|11168|11166.8|11165.9|11168.6|11168|11166.2|11165.5|61
1724725800000|2024-08-27 02:30:00|11166.7|11165.8|11166.5|11165.9|11167.4|11166.5|11166.2|11165.6|71
1724726100000|2024-08-27 02:35:00|11166.6|11166|11166.3|11165.7|11167.2|11166.6|11165.7|11165.1|60
1724726400000|2024-08-27 02:40:00|11166.2|11165.6|11165.2|11164.6|11166.2|11165.6|11164.6|11163.7|62
1724726700000|2024-08-27 02:45:00|11165.3|11164.7|11166.4|11165.5|11166.7|11165.8|11165.2|11164.6|49
1724727000000|2024-08-27 02:50:00|11166.3|11165.4|11167.8|11167.2|11168|11167.2|11166.3|11165.4|40
1724727300000|2024-08-27 02:55:00|11167.9|11167.3|11168.5|11167.9|11168.6|11168|11167.3|11166.4|53
1724727600000|2024-08-27 03:00:00|11168.3|11167.7|11168.8|11168.2|11169.4|11168.7|11168.3|11167.6|59
1724727900000|2024-08-27 03:05:00|11168.7|11168.1|11168.8|11168.2|11169.4|11168.7|11168.6|11168|39
1724728200000|2024-08-27 03:10:00|11168.7|11168.1|11169.1|11168.5|11169.2|11168.6|11168.3|11167.7|42
1724728500000|2024-08-27 03:15:00|11169.3|11168.4|11167.5|11166.6|11169.3|11168.4|11167.3|11166.6|50
1724728800000|2024-08-27 03:20:00|11167.4|11166.5|11166.2|11165.6|11167.4|11166.5|11166.2|11165.5|60
1724729100000|2024-08-27 03:25:00|11166.4|11165.5|11166.2|11165.6|11166.9|11166|11165.4|11164.8|93
1724729400000|2024-08-27 03:30:00|11166.3|11165.7|11166.6|11165.7|11167|11166.3|11165.8|11165.2|55
1724729700000|2024-08-27 03:35:00|11166.7|11165.8|11167.1|11166.5|11167.9|11167|11166.6|11165.7|55
1724730000000|2024-08-27 03:40:00|11166.9|11166.3|11166.9|11166|11167.4|11166.6|11166.8|11165.9|46
1724730300000|2024-08-27 03:45:00|11167|11166.1|11165.8|11164.9|11167|11166.1|11165.6|11164.7|37
1724730600000|2024-08-27 03:50:00|11165.7|11164.8|11166.3|11165.4|11166.3|11165.5|11165.5|11164.8|34
1724730900000|2024-08-27 03:55:00|11166.2|11165.3|11167.3|11166.4|11167.4|11166.7|11166.2|11165.3|47
1724731200000|2024-08-27 04:00:00|11167.4|11166.5|11168.7|11167.8|11168.8|11167.9|11167.3|11166.4|50
1724731500000|2024-08-27 04:05:00|11168.6|11167.7|11167.8|11167.2|11168.8|11168.1|11167.8|11167.2|47
1724731800000|2024-08-27 04:10:00|11168|11167.1|11168.1|11167.5|11168.1|11167.5|11167.3|11166.6|69
1724732100000|2024-08-27 04:15:00|11168|11167.4|11167.5|11166.6|11168.4|11167.6|11167.4|11166.6|62
1724732400000|2024-08-27 04:20:00|11167.3|11166.7|11167.7|11167.1|11168|11167.4|11167.3|11166.6|32
1724732700000|2024-08-27 04:25:00|11167.6|11167|11168.2|11167.6|11168.4|11167.7|11167.6|11166.8|48
1724733000000|2024-08-27 04:30:00|11168.3|11167.7|11169.3|11168.7|11169.8|11169.2|11168.2|11167.6|51
1724733300000|2024-08-27 04:35:00|11169.5|11168.6|11169.1|11168.5|11169.6|11168.8|11169|11168.4|34
1724733600000|2024-08-27 04:40:00|11169|11168.4|11168|11167.1|11169.8|11169.2|11167.7|11167|53
1724733900000|2024-08-27 04:45:00|11167.9|11167|11168.1|11167.5|11168.3|11167.7|11167.7|11167|29
1724734200000|2024-08-27 04:50:00|11168.4|11167.8|11168.6|11168|11168.7|11168.1|11168.2|11167.5|35
1724734500000|2024-08-27 04:55:00|11168.5|11167.9|11168.7|11168.1|11169.4|11168.8|11168.4|11167.8|32
1724734800000|2024-08-27 05:00:00|11168.8|11168.2|11171.6|11171|11171.8|11171.2|11168.7|11168|62
1724735100000|2024-08-27 05:05:00|11171.7|11171.1|11171.7|11171.1|11172.8|11172.1|11171|11170.4|68
1724735400000|2024-08-27 05:10:00|11171.8|11171.2|11171.3|11170.4|11172.3|11171.7|11171.3|11170.4|62
1724735700000|2024-08-27 05:15:00|11171.4|11170.5|11170.1|11169.5|11171.4|11170.7|11169.6|11168.7|58
1724736000000|2024-08-27 05:20:00|11169.7|11169.1|11170.7|11169.8|11171|11170.3|11169.7|11169.1|61
1724736300000|2024-08-27 05:25:00|11170.5|11169.6|11170.1|11169.5|11170.7|11170|11169.8|11169.2|50
1724736600000|2024-08-27 05:30:00|11170.2|11169.6|11170.6|11170|11170.9|11170.1|11169.2|11168.3|67
1724736900000|2024-08-27 05:35:00|11170.5|11169.6|11168.5|11167.6|11170.8|11170.2|11167.9|11167|82
1724737200000|2024-08-27 05:40:00|11168|11167.4|11167|11166.1|11168.4|11167.5|11166.8|11166.1|62
1724737500000|2024-08-27 05:45:00|11167.1|11166.2|11167.2|11166.3|11167.4|11166.6|11165.5|11164.6|80
1724737800000|2024-08-27 05:50:00|11167.3|11166.4|11165.8|11164.9|11167.3|11166.4|11165.1|11164.4|76
1724738100000|2024-08-27 05:55:00|11165.9|11165|11167.4|11166.5|11168.1|11167.2|11165.3|11164.4|116
1724738400000|2024-08-27 06:00:00|11167.3|11166.4|11166.2|11165.3|11167.4|11166.5|11165.6|11164.7|160
1724738700000|2024-08-27 06:05:00|11166.3|11165.4|11168.5|11167.9|11169.3|11168.7|11165.6|11164.7|140
1724739000000|2024-08-27 06:10:00|11168.4|11167.8|11167.7|11166.8|11168.9|11168.3|11166.9|11166.3|143
1724739300000|2024-08-27 06:15:00|11167.6|11166.7|11170.4|11169.8|11170.5|11169.8|11166.5|11165.6|152
1724739600000|2024-08-27 06:20:00|11170.3|11169.7|11167.7|11166.8|11172|11171.1|11167.4|11166.5|143
1724739900000|2024-08-27 06:25:00|11167.8|11167.2|11169.2|11168.3|11169.5|11168.6|11166.4|11165.5|165
1724740200000|2024-08-27 06:30:00|11169.3|11168.4|11168.2|11167.3|11169.3|11168.4|11167.7|11166.8|173
1724740500000|2024-08-27 06:35:00|11168|11167.1|11167.8|11166.9|11169.7|11168.8|11166.7|11165.8|159
1724740800000|2024-08-27 06:40:00|11167.7|11166.8|11164.7|11163.8|11168|11167.1|11164.6|11163.7|164
1724741100000|2024-08-27 06:45:00|11164.8|11163.9|11165.4|11164.5|11166.4|11165.5|11164.7|11163.9|134
1724741400000|2024-08-27 06:50:00|11165.3|11164.4|11166.8|11165.9|11167|11166.1|11164.5|11163.6|164
1724741700000|2024-08-27 06:55:00|11166.6|11165.7|11162.3|11161.4|11166.7|11166|11161.8|11160.9|184
1724742000000|2024-08-27 07:00:00|11162.1|11161.2|11165.4|11164.8|11169.2|11168.6|11162.1|11161.2|386
1724742300000|2024-08-27 07:05:00|11165.1|11164.5|11166.4|11165.8|11168.5|11167.9|11164.8|11164.2|280
1724742600000|2024-08-27 07:10:00|11166.5|11165.9|11168.1|11167.5|11168.7|11168.1|11165|11164.4|247
1724742900000|2024-08-27 07:15:00|11168|11167.4|11171.3|11170.7|11171.8|11171.2|11167.9|11167.3|223
1724743200000|2024-08-27 07:20:00|11171.4|11170.8|11172.5|11171.6|11173|11172.2|11169.7|11169.1|232
1724743500000|2024-08-27 07:25:00|11172.4|11171.5|11168|11167.1|11172.7|11172.1|11166.8|11166.2|225
1724743800000|2024-08-27 07:30:00|11167.9|11167|11167.9|11167|11170.8|11170.2|11167|11166.3|301
1724744100000|2024-08-27 07:35:00|11167.8|11166.9|11164.8|11164.2|11167.8|11167.2|11164.2|11163.6|249
1724744400000|2024-08-27 07:40:00|11164.9|11164.3|11164.9|11164.3|11166.5|11165.9|11164.5|11163.8|175
1724744700000|2024-08-27 07:45:00|11165|11164.4|11166.4|11165.8|11167.4|11166.5|11164.4|11163.8|189
1724745000000|2024-08-27 07:50:00|11166.3|11165.7|11167.5|11166.6|11168.8|11168.2|11166.1|11165.5|223
1724745300000|2024-08-27 07:55:00|11167.7|11166.8|11164.4|11163.8|11168.2|11167.6|11164.3|11163.4|191
1724745600000|2024-08-27 08:00:00|11164.2|11163.6|11166.1|11165.5|11166.2|11165.6|11162.4|11161.7|240
1724745900000|2024-08-27 08:05:00|11166.3|11165.4|11170.1|11169.5|11170.2|11169.6|11166.3|11165.4|148
1724746200000|2024-08-27 08:10:00|11170.2|11169.6|11168.7|11168.1|11171.1|11170.3|11167.9|11167.2|165
1724746500000|2024-08-27 08:15:00|11168.8|11167.9|11171.3|11170.7|11171.5|11170.9|11168.2|11167.6|178
1724746800000|2024-08-27 08:20:00|11171.1|11170.5|11172.7|11172.1|11172.9|11172.3|11169.9|11169|156
1724747100000|2024-08-27 08:25:00|11172.6|11172|11172.4|11171.8|11174.3|11173.4|11171.5|11170.7|181
1724747400000|2024-08-27 08:30:00|11172.3|11171.7|11172|11171.4|11174.3|11173.7|11171.5|11170.9|179
1724747700000|2024-08-27 08:35:00|11171.9|11171.3|11173.4|11172.5|11174.5|11173.6|11171.2|11170.3|153
1724748000000|2024-08-27 08:40:00|11173.2|11172.6|11173.5|11172.9|11174.1|11173.5|11170.9|11170.3|187
1724748300000|2024-08-27 08:45:00|11173.6|11173|11173.2|11172.6|11174.1|11173.3|11172.4|11171.5|117
1724748600000|2024-08-27 08:50:00|11173.1|11172.5|11170.7|11170.1|11173.8|11173|11168.8|11167.9|184
1724748900000|2024-08-27 08:55:00|11170.6|11169.7|11167|11166.4|11171.8|11171.2|11167|11166.4|217
1724749200000|2024-08-27 09:00:00|11166.9|11166.3|11171.4|11170.5|11171.4|11170.8|11166.5|11165.9|205
1724749500000|2024-08-27 09:05:00|11171.2|11170.6|11172.8|11171.9|11173.1|11172.5|11171.1|11170.4|214
1724749800000|2024-08-27 09:10:00|11173|11172.1|11173.7|11173.1|11173.8|11173.2|11171.8|11171.2|144
1724750100000|2024-08-27 09:15:00|11173.5|11172.9|11178.2|11177.6|11179.1|11178.4|11173.5|11172.6|271
1724750400000|2024-08-27 09:20:00|11178.1|11177.5|11170.7|11170.1|11178.1|11177.5|11170.7|11170.1|236
1724750700000|2024-08-27 09:25:00|11170.6|11170|11171.6|11171|11172.5|11171.9|11169.8|11169.2|201
1724751000000|2024-08-27 09:30:00|11171.7|11171.1|11174.2|11173.6|11174.8|11174.2|11171.7|11171.1|261
1724751300000|2024-08-27 09:35:00|11174|11173.4|11171.9|11171|11174.6|11173.9|11171|11170.4|173
1724751600000|2024-08-27 09:40:00|11171.8|11170.9|11172.3|11171.7|11172.6|11171.7|11171.4|11170.7|157
1724751900000|2024-08-27 09:45:00|11172|11171.4|11170.1|11169.5|11172.4|11171.8|11169.6|11169|121
1724752200000|2024-08-27 09:50:00|11170.2|11169.6|11170.4|11169.8|11172.1|11171.5|11169.6|11169|101
1724752500000|2024-08-27 09:55:00|11170.3|11169.7|11168.5|11167.9|11171.3|11170.7|11168.4|11167.8|153
1724752800000|2024-08-27 10:00:00|11168.7|11167.8|11168.2|11167.6|11169.4|11168.8|11167.1|11166.2|160
1724753100000|2024-08-27 10:05:00|11168.1|11167.5|11170.2|11169.6|11170.3|11169.7|11168|11167.4|182
1724753400000|2024-08-27 10:10:00|11170|11169.4|11166.9|11166.3|11170.1|11169.5|11166.5|11165.9|150
1724753700000|2024-08-27 10:15:00|11166.7|11166.1|11168.1|11167.5|11169.5|11168.8|11166.4|11165.8|147
1724754000000|2024-08-27 10:20:00|11168.5|11167.9|11166.6|11166|11168.7|11168|11166.6|11166|144
1724754300000|2024-08-27 10:25:00|11166.5|11165.9|11164|11163.4|11168.4|11167.5|11164|11163.4|188
1724754600000|2024-08-27 10:30:00|11163.9|11163.3|11163.7|11163.1|11164.3|11163.5|11162.6|11161.8|147
1724754900000|2024-08-27 10:35:00|11163.8|11163.2|11162.6|11161.7|11164.3|11163.7|11162.2|11161.6|145
1724755200000|2024-08-27 10:40:00|11162.7|11161.8|11164.3|11163.4|11165.4|11164.5|11162.5|11161.8|146
1724755500000|2024-08-27 10:45:00|11164.2|11163.3|11166.6|11165.7|11167|11166.1|11163.7|11162.8|143
1724755800000|2024-08-27 10:50:00|11166.7|11166|11165|11164.4|11167.1|11166.5|11164.9|11164.3|142
1724756100000|2024-08-27 10:55:00|11165.1|11164.5|11166.5|11165.6|11166.8|11165.9|11164.8|11164.2|165
1724756400000|2024-08-27 11:00:00|11166.6|11165.7|11165.3|11164.7|11168.2|11167.3|11164.7|11164|175
1724756700000|2024-08-27 11:05:00|11165.2|11164.6|11164.5|11163.9|11166.3|11165.7|11162.9|11162.3|163
1724757000000|2024-08-27 11:10:00|11164.6|11164|11166.5|11165.9|11166.5|11165.9|11164.4|11163.8|143
1724757300000|2024-08-27 11:15:00|11166.7|11166.1|11166.7|11166.1|11167.4|11166.8|11165.4|11164.5|160
1724757600000|2024-08-27 11:20:00|11166.3|11165.7|11167.8|11167.2|11168.1|11167.5|11165.8|11165.2|140
1724757900000|2024-08-27 11:25:00|11167.9|11167.3|11170|11169.4|11170|11169.4|11167.6|11167|115
1724758200000|2024-08-27 11:30:00|11170.1|11169.5|11168.1|11167.5|11170.1|11169.5|11167.6|11167|144
1724758500000|2024-08-27 11:35:00|11167.8|11167.2|11166.1|11165.5|11169.9|11169.3|11164.9|11164.1|230
1724758800000|2024-08-27 11:40:00|11166.2|11165.6|11165.2|11164.3|11166.9|11166.3|11163.5|11162.7|186
1724759100000|2024-08-27 11:45:00|11165.3|11164.4|11165.3|11164.7|11167|11166.4|11164.6|11164|175
1724759400000|2024-08-27 11:50:00|11165.4|11164.8|11164.3|11163.4|11165.8|11165.2|11164|11163.3|193
1724759700000|2024-08-27 11:55:00|11164.4|11163.5|11161|11160.1|11164.4|11163.6|11161|11160.1|165
1724760000000|2024-08-27 12:00:00|11161.1|11160.2|11163.4|11162.8|11164.9|11164.3|11159.8|11159.2|267
1724760300000|2024-08-27 12:05:00|11163.5|11162.9|11162.6|11161.7|11165.2|11164.4|11161.8|11161.2|204
1724760600000|2024-08-27 12:10:00|11162.7|11161.8|11159.7|11158.8|11163.6|11162.7|11159.3|11158.4|234
1724760900000|2024-08-27 12:15:00|11159.6|11158.7|11156.7|11155.8|11160.1|11159.2|11155.5|11154.6|249
1724761200000|2024-08-27 12:20:00|11156.6|11155.7|11154.9|11154.3|11157.2|11156.6|11154.1|11153.2|266
1724761500000|2024-08-27 12:25:00|11154.5|11153.9|11155.1|11154.5|11156.5|11155.6|11154|11153.1|230
1724761800000|2024-08-27 12:30:00|11155.2|11154.3|11152.8|11152.2|11155.4|11154.5|11150.5|11149.9|281
1724762100000|2024-08-27 12:35:00|11152.7|11152.1|11157.9|11157.3|11158.1|11157.5|11152|11151.1|256
1724762400000|2024-08-27 12:40:00|11157.7|11157.1|11155.9|11155.3|11158.8|11158.2|11154.9|11154.3|284
1724762700000|2024-08-27 12:45:00|11155.5|11154.9|11156.1|11155.5|11156.5|11155.9|11153.6|11153|282
1724763000000|2024-08-27 12:50:00|11156|11155.4|11159.6|11159|11160.8|11159.9|11155.6|11155|258
1724763300000|2024-08-27 12:55:00|11159.7|11159.1|11159|11158.4|11161.5|11160.6|11158.3|11157.7|202
1724763600000|2024-08-27 13:00:00|11158.9|11158.1|11162.2|11161.6|11163.3|11162.4|11158.3|11157.4|212
1724763900000|2024-08-27 13:05:00|11162|11161.4|11162.6|11162|11162.6|11162|11160|11159.4|235
1724764200000|2024-08-27 13:10:00|11162.7|11162.1|11161.2|11160.6|11163|11162.4|11160.2|11159.6|223
1724764500000|2024-08-27 13:15:00|11161|11160.4|11160|11159.1|11164.4|11163.5|11159.8|11158.9|231
1724764800000|2024-08-27 13:20:00|11160.1|11159.2|11159.5|11158.6|11160.1|11159.2|11157.5|11156.9|206
1724765100000|2024-08-27 13:25:00|11159.6|11158.7|11156.5|11155.9|11159.6|11158.7|11156.3|11155.6|220
1724765400000|2024-08-27 13:30:00|11156.6|11156|11154.9|11154.3|11157.7|11156.8|11154.6|11153.7|307
1724765700000|2024-08-27 13:35:00|11155|11154.4|11155.5|11154.9|11159.3|11158.4|11154.3|11153.7|259
1724766000000|2024-08-27 13:40:00|11155.4|11154.8|11153.8|11152.9|11156.7|11156.1|11153.1|11152.2|276
1724766300000|2024-08-27 13:45:00|11154.4|11153.5|11159.2|11158.6|11159.6|11158.7|11153.5|11152.9|324
1724766600000|2024-08-27 13:50:00|11159.4|11158.5|11166|11165.4|11166|11165.4|11159.4|11158.5|342
1724766900000|2024-08-27 13:55:00|11166.1|11165.5|11169.1|11167.6|11170.4|11169.5|11165.3|11164.7|354
1724767200000|2024-08-27 14:00:00|11168.9|11167.1|11170.3|11169.4|11170.7|11169.8|11165.6|11164.7|534
1724767500000|2024-08-27 14:05:00|11170.5|11169.6|11163.7|11162.8|11172.2|11171.6|11163.6|11162.7|415
1724767800000|2024-08-27 14:10:00|11163.8|11162.9|11165.2|11164.6|11166.8|11166.2|11163.3|11162.4|422
1724768100000|2024-08-27 14:15:00|11165.3|11164.7|11167.2|11166.6|11168|11167.1|11164.4|11163.8|346
1724768400000|2024-08-27 14:20:00|11167.1|11166.5|11168.8|11168.2|11170.9|11170|11165.2|11164.6|442
1724768700000|2024-08-27 14:25:00|11168.7|11168.1|11170.3|11169.7|11171.1|11170.3|11167|11166.4|378
1724769000000|2024-08-27 14:30:00|11170.5|11169.9|11166.7|11166.1|11171.4|11170.5|11166.4|11165.8|375
1724769300000|2024-08-27 14:35:00|11166.6|11166|11169|11168.4|11169.4|11168.6|11163.8|11163.2|348
1724769600000|2024-08-27 14:40:00|11168.9|11168.3|11169.1|11168.2|11170.5|11169.7|11166.7|11165.8|299
1724769900000|2024-08-27 14:45:00|11169|11168.1|11166.9|11166|11169.1|11168.2|11164.5|11163.7|388
1724770200000|2024-08-27 14:50:00|11166.8|11165.9|11170.5|11169.9|11170.9|11170.3|11164.9|11164|419
1724770500000|2024-08-27 14:55:00|11170.6|11170|11166.5|11165.9|11170.6|11170|11166.2|11165.6|379
1724770800000|2024-08-27 15:00:00|11166.4|11165.8|11169.3|11168.7|11169.4|11168.8|11165.7|11165.1|336
1724771100000|2024-08-27 15:05:00|11169.4|11168.8|11168|11167.4|11170.2|11169.6|11167.1|11166.2|226
1724771400000|2024-08-27 15:10:00|11168.1|11167.5|11167|11166.4|11169.1|11168.5|11164.8|11164.2|279
1724771700000|2024-08-27 15:15:00|11166.8|11166.2|11163.9|11163.3|11167|11166.4|11162.4|11161.6|269
1724772000000|2024-08-27 15:20:00|11164|11163.4|11164|11163.4|11167.5|11166.6|11163.6|11162.9|230
1724772300000|2024-08-27 15:25:00|11164.1|11163.5|11163.6|11163|11165.3|11164.6|11162.2|11161.6|211
1724772600000|2024-08-27 15:30:00|11163.7|11163.1|11160.1|11159.5|11164.4|11163.8|11159.5|11158.9|278
1724772900000|2024-08-27 15:35:00|11160.2|11159.6|11160.1|11159.5|11162.4|11161.8|11160.1|11159.5|230
1724773200000|2024-08-27 15:40:00|11160.2|11159.6|11161.1|11160.5|11163.3|11162.7|11160.1|11159.5|116
1724773500000|2024-08-27 15:45:00|11161.2|11160.6|11161|11160.4|11163.3|11162.4|11160.9|11160.3|183
1724773800000|2024-08-27 15:50:00|11161.1|11160.5|11162.3|11161.4|11163|11162.4|11160.1|11159.5|172
1724774100000|2024-08-27 15:55:00|11162.4|11161.5|11160.2|11159.3|11162.7|11161.9|11159.1|11158.4|229
1724774400000|2024-08-27 16:00:00|11160.3|11159.4|11163.2|11162.6|11164.7|11163.8|11160.1|11159.2|181
1724774700000|2024-08-27 16:05:00|11163.4|11162.5|11163.3|11162.7|11164.2|11163.3|11161.9|11161.3|171
1724775000000|2024-08-27 16:10:00|11163.2|11162.6|11166.2|11165.3|11166.9|11166|11163.1|11162.4|164
1724775300000|2024-08-27 16:15:00|11166.3|11165.4|11166.6|11166|11168.2|11167.3|11165.9|11165.3|146
1724775600000|2024-08-27 16:20:00|11166.3|11165.7|11163.4|11162.8|11166.3|11165.7|11161.9|11161|187
1724775900000|2024-08-27 16:25:00|11163.3|11162.7|11165.3|11164.7|11165.7|11165.1|11163.3|11162.7|168
1724776200000|2024-08-27 16:30:00|11165.4|11164.8|11164|11163.4|11165.6|11165|11163.9|11163.3|165
1724776500000|2024-08-27 16:35:00|11164.7|11164.1|11164.8|11164.2|11165.4|11164.8|11163.8|11163.2|119
1724776800000|2024-08-27 16:40:00|11164.7|11164.1|11164.6|11164|11165.2|11164.6|11163.9|11163.3|110
1724777100000|2024-08-27 16:45:00|11164.5|11163.9|11166.2|11165.3|11166.2|11165.6|11163.8|11163.2|108
1724777400000|2024-08-27 16:50:00|11166.1|11165.6|11164.5|11163.9|11166.1|11165.6|11163.5|11162.9|114
1724777700000|2024-08-27 16:55:00|11164.6|11164|11166.1|11165.5|11167|11166.1|11164.5|11163.9|137
1724778000000|2024-08-27 17:00:00|11166.3|11165.7|11167.6|11167|11167.9|11167.3|11164.8|11164.2|185
1724778300000|2024-08-27 17:05:00|11167.2|11166.6|11169.8|11168.9|11170|11169.1|11166.9|11166.3|136
1724778600000|2024-08-27 17:10:00|11169.9|11169|11176.2|11175.6|11176.4|11175.7|11169.9|11169|195
1724778900000|2024-08-27 17:15:00|11176.3|11175.4|11180.5|11179.6|11181.6|11180.7|11176.1|11175.2|205
1724779200000|2024-08-27 17:20:00|11180.4|11179.5|11177.1|11176.5|11181.9|11181.3|11177|11176.4|177
1724779500000|2024-08-27 17:25:00|11177.2|11176.6|11179.1|11178.5|11179.8|11179.2|11177.1|11176.5|129
1724779800000|2024-08-27 17:30:00|11179.2|11178.6|11176.7|11176.1|11179.7|11179.1|11176.6|11176|128
1724780100000|2024-08-27 17:35:00|11176.8|11176.2|11179.1|11178.5|11179.2|11178.6|11176.6|11176|109
1724780400000|2024-08-27 17:40:00|11179|11178.4|11179.1|11178.2|11180.1|11179.2|11178.2|11177.3|131
1724780700000|2024-08-27 17:45:00|11179|11178.1|11178|11177.4|11179.1|11178.2|11177.3|11176.7|86
1724781000000|2024-08-27 17:50:00|11178.1|11177.5|11177.6|11177|11178.8|11178.2|11177.6|11176.8|112
1724781300000|2024-08-27 17:55:00|11177.7|11177.1|11181.9|11181|11183|11182.1|11177.5|11176.9|147
1724781600000|2024-08-27 18:00:00|11181.5|11180.6|11184.4|11183.5|11186.7|11186|11180.6|11179.7|244
1724781900000|2024-08-27 18:05:00|11184.5|11183.6|11185.5|11184.6|11187.3|11186.4|11184.5|11183.6|180
1724782200000|2024-08-27 18:10:00|11185.6|11184.7|11186.8|11185.9|11188|11187.1|11185.2|11184.3|185
1724782500000|2024-08-27 18:15:00|11186.7|11185.8|11186.9|11186|11187.3|11186.6|11185.8|11185.2|104
1724782800000|2024-08-27 18:20:00|11187|11186.1|11188|11187.4|11189.8|11189.1|11187|11186.1|157
1724783100000|2024-08-27 18:25:00|11187.9|11187.3|11188.4|11187.5|11188.5|11187.6|11186.4|11185.5|172
1724783400000|2024-08-27 18:30:00|11188.3|11187.4|11187.8|11186.9|11188.4|11187.5|11186.7|11186.1|175
1724783700000|2024-08-27 18:35:00|11187.9|11187|11186.3|11185.7|11189.2|11188.3|11185.9|11185|137
1724784000000|2024-08-27 18:40:00|11186.5|11185.9|11187.7|11187.1|11188.1|11187.5|11186.3|11185.7|129
1724784300000|2024-08-27 18:45:00|11187.6|11187|11189.3|11188.7|11191|11190.3|11186.7|11186|144
1724784600000|2024-08-27 18:50:00|11189.2|11188.6|11186.7|11185.8|11189.5|11188.9|11186.4|11185.7|129
1724784900000|2024-08-27 18:55:00|11186.5|11185.6|11186.2|11185.6|11187.5|11186.9|11185.7|11185.1|121
1724785200000|2024-08-27 19:00:00|11185.8|11185.2|11183.3|11182.7|11185.8|11185.2|11183.2|11182.6|105
1724785500000|2024-08-27 19:05:00|11183.2|11182.6|11182.7|11182.1|11183.7|11183.1|11182.5|11181.9|76
1724785800000|2024-08-27 19:10:00|11182.6|11182|11182.8|11182.2|11183.8|11183.2|11181.8|11181|112
1724786100000|2024-08-27 19:15:00|11182.9|11182.3|11182.2|11181.6|11183.2|11182.6|11182.1|11181.3|83
1724786400000|2024-08-27 19:20:00|11182.4|11181.8|11183.2|11182.6|11183.9|11183.3|11182.2|11181.6|46
1724786700000|2024-08-27 19:25:00|11183.4|11182.8|11183.4|11182.8|11184|11183.4|11182.8|11182.2|75
1724787000000|2024-08-27 19:30:00|11183.5|11182.6|11182.2|11181.6|11183.5|11182.7|11182.1|11181.4|69
1724787300000|2024-08-27 19:35:00|11182.1|11181.5|11183.7|11183.1|11183.8|11183.2|11182|11181.4|102
1724787600000|2024-08-27 19:40:00|11183.8|11182.9|11184.1|11183.5|11184.9|11184|11183.6|11182.7|77
1724787900000|2024-08-27 19:45:00|11184|11183.4|11184.7|11184.1|11184.9|11184.3|11183.8|11183.2|62
1724788200000|2024-08-27 19:50:00|11184.6|11184|11184.5|11183.6|11184.8|11184.2|11184|11183.1|73
1724788500000|2024-08-27 19:55:00|11184.7|11183.8|11184.7|11183.8|11184.8|11183.9|11183.5|11182.6|76
1724788800000|2024-08-27 20:00:00|11184.9|11184|11185.3|11184.4|11185.7|11184.8|11183.8|11182.9|82
1724789100000|2024-08-27 20:05:00|11185.4|11184.5|11183.5|11182.6|11185.9|11185.1|11183.2|11182.3|76
1724789400000|2024-08-27 20:10:00|11183.6|11182.7|11184.2|11183.3|11184.4|11183.5|11183.6|11182.7|25
1724789700000|2024-08-27 20:15:00|11184.3|11183.4|11184.6|11183.7|11185|11184.1|11184.2|11183.3|52
1724790000000|2024-08-27 20:20:00|11184.8|11183.9|11185.5|11184.6|11185.7|11184.8|11184.8|11183.9|29
1724790300000|2024-08-27 20:25:00|11185.4|11184.5|11185.3|11184.4|11185.6|11184.7|11185|11184.1|40
1724790600000|2024-08-27 20:30:00|11185.1|11184.5|11185.3|11184.4|11185.4|11184.7|11185|11184.2|30
1724790900000|2024-08-27 20:35:00|11185.2|11184.6|11185.6|11185|11185.6|11185|11184.8|11184|28
1724791200000|2024-08-27 20:40:00|11185.7|11185.1|11185.3|11184.7|11186.3|11185.5|11185.2|11184.6|30
1724791500000|2024-08-27 20:45:00|11185.2|11184.6|11185.3|11184.4|11185.7|11184.8|11185.1|11184.2|26
1724791800000|2024-08-27 20:50:00|11185.4|11184.5|11185.2|11184.3|11185.6|11184.7|11185.1|11184.2|33
1724792100000|2024-08-27 20:55:00|11185.5|11184|11187.1|11181.7|11187.3|11184.4|11185.2|11181.6|100
1724792400000|2024-08-27 21:00:00|11186.8|11180.2|11183.9|11177.3|11186.8|11180.2|11183.9|11177.3|12
1724792700000|2024-08-27 21:05:00|11184.1|11177.5|11184.6|11178|11185.3|11178.7|11184.1|11177.5|87
1724793000000|2024-08-27 21:10:00|11184.7|11178.1|11185.5|11178.9|11185.9|11179.3|11183.6|11177|190
1724793300000|2024-08-27 21:15:00|11185.6|11179|11187.1|11180.5|11188.8|11182.3|11184.9|11178.3|54
1724793600000|2024-08-27 21:20:00|11187|11180.7|11186.6|11181|11187|11181.2|11186.5|11180.7|25
1724793900000|2024-08-27 21:25:00|11186.8|11181.1|11185.9|11181.8|11186.8|11181.8|11185.9|11181|33
1724794200000|2024-08-27 21:30:00|11186|11181.9|11187.9|11182.3|11187.9|11182.3|11186|11180.6|36
1724794500000|2024-08-27 21:35:00|11187.7|11182.4|11186.9|11183.4|11187.7|11183.5|11186.9|11182.4|7
1724794800000|2024-08-27 21:40:00|11187|11183.3|11187.6|11182.7|11187.7|11183.4|11186.9|11182.7|7
1724795100000|2024-08-27 21:45:00|11187.8|11181.3|11186.4|11180.8|11187.8|11181.3|11186.4|11180.7|22
1724795400000|2024-08-27 21:50:00|11186.5|11180.9|11186.1|11181.5|11186.5|11181.5|11186.1|11180.9|25
1724795700000|2024-08-27 21:55:00|11186.2|11181.6|11185.3|11181.9|11186.2|11182|11185.3|11181.5|10
1724796000000|2024-08-27 22:00:00|11185.4|11181.8|11185.7|11183.8|11186.8|11184|11185.4|11181.8|70
1724796300000|2024-08-27 22:05:00|11185.4|11184.1|11185.3|11184|11185.4|11184.3|11185.1|11183.9|21
1724796600000|2024-08-27 22:10:00|11185.2|11184.3|11184.7|11183.8|11185.3|11184.3|11184.5|11183.6|65
1724796900000|2024-08-27 22:15:00|11184.6|11183.7|11184.2|11183.3|11184.7|11183.8|11183.9|11183|40
1724797200000|2024-08-27 22:20:00|11184.1|11183.2|11184|11183.1|11184.7|11183.8|11183.7|11182.8|50
1724797500000|2024-08-27 22:25:00|11183.8|11182.9|11184.3|11183.4|11184.6|11183.7|11183.8|11182.9|40
1724797800000|2024-08-27 22:30:00|11184.4|11183.5|11184.8|11183.9|11185|11184.1|11184.3|11183.4|35
1724798100000|2024-08-27 22:35:00|11184.7|11183.8|11184.9|11184|11184.9|11184|11184.7|11183.8|3
1724798400000|2024-08-27 22:40:00|11184.8|11183.9|11184.9|11184|11185|11184.1|11184.7|11183.8|28
1724798700000|2024-08-27 22:45:00|11184.8|11183.9|11184.9|11184|11185|11184.1|11184.7|11183.8|40
1724799000000|2024-08-27 22:50:00|11184.8|11183.9|11185.3|11184.4|11185.4|11184.5|11184.8|11183.9|36
1724799300000|2024-08-27 22:55:00|11185.4|11184.5|11184.4|11183.5|11185.4|11184.5|11184.2|11183.3|28
1724799600000|2024-08-27 23:00:00|11184.5|11183.6|11185.1|11184.2|11185.1|11184.2|11184.2|11183.3|39
1724799900000|2024-08-27 23:05:00|11185|11184.1|11184.4|11183.5|11185|11184.1|11184.3|11183.4|48
1724800200000|2024-08-27 23:10:00|11184.3|11183.4|11183.8|11183.2|11184.4|11183.6|11183.7|11182.9|32
1724800500000|2024-08-27 23:15:00|11183.9|11183|11183.9|11183|11184.1|11183.5|11183.4|11182.6|30
1724800800000|2024-08-27 23:20:00|11183.8|11182.9|11183.9|11183|11183.9|11183|11182.8|11181.9|36
1724801100000|2024-08-27 23:25:00|11183.8|11182.9|11183.8|11182.9|11184.3|11183.4|11183.4|11182.5|40
1724801400000|2024-08-27 23:30:00|11183.9|11183|11183.9|11183|11184.3|11183.6|11183.8|11182.9|38
1724801700000|2024-08-27 23:35:00|11183.2|11182.3|11181.3|11180.4|11183.2|11182.3|11181.2|11180.3|54
1724802000000|2024-08-27 23:40:00|11181.6|11181|11180|11179.4|11181.7|11181.1|11180|11179.2|39
1724802300000|2024-08-27 23:45:00|11179.9|11179.3|11179|11178.4|11180.7|11180.1|11178.8|11178.2|50
1724802600000|2024-08-27 23:50:00|11178.9|11178.3|11177.7|11176.8|11178.9|11178.3|11175.2|11174.3|117
1724802900000|2024-08-27 23:55:00|11177.8|11176.9|11177.3|11176.7|11178|11177.3|11177.1|11176.5|50
1724803200000|2024-08-28 00:00:00|11177.4|11176.8|11176.2|11175.6|11177.7|11176.8|11175.2|11174.3|154
1724803500000|2024-08-28 00:05:00|11176.4|11175.8|11175.3|11174.4|11176.8|11176.2|11175|11174.1|137
1724803800000|2024-08-28 00:10:00|11175.4|11174.5|11175.3|11174.4|11176.8|11176.2|11175.1|11174.2|126
1724804100000|2024-08-28 00:15:00|11175.6|11174.7|11177.8|11176.9|11178.5|11177.6|11175.6|11174.7|129
1724804400000|2024-08-28 00:20:00|11177.7|11176.8|11177.7|11177.1|11178|11177.4|11177.1|11176.5|69
1724804700000|2024-08-28 00:25:00|11177.9|11177.3|11178.7|11177.8|11178.9|11178.2|11177.2|11176.6|81
1724805000000|2024-08-28 00:30:00|11178.6|11177.7|11178.8|11178.2|11178.9|11178.3|11177.5|11176.9|102
1724805300000|2024-08-28 00:35:00|11178.6|11178|11178.3|11177.7|11178.9|11178.3|11177.7|11177.1|86
1724805600000|2024-08-28 00:40:00|11178.4|11177.8|11178.7|11178.1|11179.6|11179|11178.4|11177.7|52
1724805900000|2024-08-28 00:45:00|11178.8|11178.2|11179.8|11179.2|11179.9|11179.2|11178.5|11177.9|106
1724806200000|2024-08-28 00:50:00|11179.7|11179.1|11177.8|11177.2|11179.7|11179.1|11177.1|11176.2|89
1724806500000|2024-08-28 00:55:00|11177.9|11176.9|11180.3|11179.4|11180.4|11179.5|11177.1|11176.2|131
1724806800000|2024-08-28 01:00:00|11180.2|11179.3|11179.2|11178.3|11180.4|11179.5|11178.7|11178|91
1724807100000|2024-08-28 01:05:00|11179.3|11178.4|11178.1|11177.5|11179.3|11178.5|11176.8|11176.2|88
1724807400000|2024-08-28 01:10:00|11178|11177.4|11177.2|11176.3|11178.3|11177.6|11177.1|11176.2|56
1724807700000|2024-08-28 01:15:00|11177.3|11176.4|11175.5|11174.6|11177.4|11176.8|11175.4|11174.5|68
1724808000000|2024-08-28 01:20:00|11175.4|11174.5|11175.9|11175|11177.1|11176.2|11175.3|11174.4|58
1724808300000|2024-08-28 01:25:00|11175.7|11175.1|11175.2|11174.3|11176|11175.2|11174.7|11173.8|85
1724808600000|2024-08-28 01:30:00|11175.3|11174.4|11178.2|11177.3|11178.3|11177.4|11173.9|11173|346
1724808900000|2024-08-28 01:35:00|11178.3|11177.4|11176.4|11175.8|11178.3|11177.4|11175.8|11174.9|141
1724809200000|2024-08-28 01:40:00|11176.5|11175.9|11179|11178.4|11179.8|11179.1|11176.5|11175.9|164
1724809500000|2024-08-28 01:45:00|11178.9|11178.3|11175.3|11174.4|11178.9|11178.3|11174|11173.4|113
1724809800000|2024-08-28 01:50:00|11175.2|11174.3|11172.5|11171.9|11175.4|11174.5|11172.5|11171.6|163
1724810100000|2024-08-28 01:55:00|11172.4|11171.8|11174.2|11173.6|11174.3|11173.7|11172.4|11171.8|111
1724810400000|2024-08-28 02:00:00|11174|11173.4|11173.9|11173.3|11175.1|11174.2|11173.3|11172.5|105
1724810700000|2024-08-28 02:05:00|11173.8|11173.2|11175.5|11174.9|11175.6|11175|11173.5|11172.9|88
1724811000000|2024-08-28 02:10:00|11175.6|11175|11177.7|11177.1|11178|11177.4|11175.5|11174.9|79
1724811300000|2024-08-28 02:15:00|11177.6|11177|11177.8|11176.9|11178.2|11177.3|11176.9|11176.3|67
1724811600000|2024-08-28 02:20:00|11177.5|11176.7|11175.1|11174.5|11177.8|11177.2|11174.5|11173.7|59
1724811900000|2024-08-28 02:25:00|11175|11174.4|11174.2|11173.6|11175.1|11174.4|11174|11173.1|58
1724812200000|2024-08-28 02:30:00|11174.1|11173.5|11171.1|11170.2|11175.4|11174.5|11171|11170.1|142
1724812500000|2024-08-28 02:35:00|11171.4|11170.5|11173.8|11172.9|11173.9|11173|11170.6|11169.7|82
1724812800000|2024-08-28 02:40:00|11173.9|11173|11173.4|11172.8|11174.3|11173.4|11172.7|11171.8|78
1724813100000|2024-08-28 02:45:00|11173.2|11172.6|11171|11170.1|11173.5|11172.9|11170.8|11169.9|80
1724813400000|2024-08-28 02:50:00|11171.1|11170.2|11170.6|11169.7|11171.8|11170.9|11170.3|11169.4|69
1724813700000|2024-08-28 02:55:00|11170.7|11169.8|11167.1|11166.2|11170.7|11169.8|11167.1|11166.2|110
1724814000000|2024-08-28 03:00:00|11167|11166.4|11169.2|11168.6|11169.5|11168.9|11166.9|11166.3|89
1724814300000|2024-08-28 03:05:00|11169.3|11168.7|11165.5|11164.9|11169.6|11168.9|11165.4|11164.6|113
1724814600000|2024-08-28 03:10:00|11165.6|11164.7|11164.8|11163.9|11166.2|11165.3|11164.4|11163.6|57
1724814900000|2024-08-28 03:15:00|11164.9|11164|11164.9|11164|11165.4|11164.6|11163.5|11162.8|86
1724815200000|2024-08-28 03:20:00|11165|11164.1|11166.2|11165.6|11166.6|11166|11164.9|11164|80
1724815500000|2024-08-28 03:25:00|11166.1|11165.5|11165.6|11165|11166.3|11165.7|11165.4|11164.8|35
1724815800000|2024-08-28 03:30:00|11165.5|11164.9|11164.6|11163.7|11165.5|11164.9|11162.8|11162.2|86
1724816100000|2024-08-28 03:35:00|11164.7|11163.8|11164.5|11163.6|11164.9|11164|11163.6|11163|72
1724816400000|2024-08-28 03:40:00|11164.4|11163.5|11166.2|11165.3|11166.2|11165.3|11164.4|11163.5|53
1724816700000|2024-08-28 03:45:00|11166.4|11165.5|11163|11162.4|11166.6|11166|11163|11162.2|71
1724817000000|2024-08-28 03:50:00|11163.2|11162.6|11165.7|11165.1|11166.2|11165.6|11163.2|11162.6|56
1724817300000|2024-08-28 03:55:00|11165.9|11165.3|11166.1|11165.5|11167.1|11166.2|11165.9|11165.3|30
1724817600000|2024-08-28 04:00:00|11166.2|11165.6|11167.6|11166.7|11167.9|11167|11165.5|11164.9|75
1724817900000|2024-08-28 04:05:00|11167.7|11166.8|11166.2|11165.6|11167.9|11167|11166|11165.4|46
1724818200000|2024-08-28 04:10:00|11166.1|11165.5|11167.6|11167|11167.9|11167.1|11166.1|11165.3|35
1724818500000|2024-08-28 04:15:00|11167.7|11167.1|11168.3|11167.4|11168.4|11167.6|11167.3|11166.7|29
1724818800000|2024-08-28 04:20:00|11168.2|11167.3|11167.3|11166.4|11168.4|11167.5|11167.3|11166.4|72
1724819100000|2024-08-28 04:25:00|11167.4|11166.5|11166.2|11165.6|11167.7|11167.1|11166|11165.4|39
1724819400000|2024-08-28 04:30:00|11166.3|11165.7|11165.1|11164.5|11167.2|11166.3|11164.7|11164.1|64
1724819700000|2024-08-28 04:35:00|11165|11164.4|11163.6|11162.7|11165.4|11164.7|11163.4|11162.6|51
1724820000000|2024-08-28 04:40:00|11164|11163.1|11162|11161.4|11164.9|11164.3|11161.3|11160.7|94
1724820300000|2024-08-28 04:45:00|11161.8|11161.2|11160.5|11159.6|11161.8|11161.2|11160.4|11159.6|48
1724820600000|2024-08-28 04:50:00|11159.9|11159.3|11158.8|11157.9|11160.4|11159.5|11158.7|11157.8|70
1724820900000|2024-08-28 04:55:00|11158.9|11158|11160|11159.1|11160.8|11159.9|11158.8|11157.9|83
1724821200000|2024-08-28 05:00:00|11159.8|11158.9|11161.1|11160.2|11161.3|11160.4|11159.8|11158.9|102
1724821500000|2024-08-28 05:05:00|11161.2|11160.3|11154.8|11153.9|11161.2|11160.3|11153.7|11153.1|182
1724821800000|2024-08-28 05:10:00|11154.7|11153.8|11155.3|11154.7|11155.7|11154.8|11154.5|11153.6|144
1724822100000|2024-08-28 05:15:00|11155.2|11154.6|11150.7|11149.8|11156|11155.2|11146.5|11145.8|174
1724822400000|2024-08-28 05:20:00|11150.3|11149.4|11149.7|11148.8|11150.7|11149.8|11146.3|11145.7|183
1724822700000|2024-08-28 05:25:00|11149.8|11148.9|11146.7|11146.1|11150.5|11149.6|11146.4|11145.8|190
1724823000000|2024-08-28 05:30:00|11146.6|11146|11142.6|11141.7|11146.6|11146|11142.5|11141.7|198
1724823300000|2024-08-28 05:35:00|11142.7|11141.8|11147.5|11146.6|11148.1|11147.2|11141.3|11140.6|190
1724823600000|2024-08-28 05:40:00|11147.6|11146.7|11145.5|11144.6|11148.1|11147.4|11144.2|11143.3|154
1724823900000|2024-08-28 05:45:00|11145.6|11144.7|11145.8|11144.9|11145.9|11145|11143.6|11142.7|143
1724824200000|2024-08-28 05:50:00|11145.3|11144.4|11142.7|11141.8|11145.8|11144.9|11142.7|11141.8|116
1724824500000|2024-08-28 05:55:00|11143.1|11142.5|11144.3|11143.4|11144.3|11143.5|11140.1|11139.2|204
1724824800000|2024-08-28 06:00:00|11144.4|11143.7|11142.1|11141.5|11145.3|11144.6|11141.9|11141.1|239
1724825100000|2024-08-28 06:05:00|11142.4|11141.8|11142.6|11141.7|11143.4|11142.6|11140.3|11139.4|211
1724825400000|2024-08-28 06:10:00|11142.7|11141.8|11136.7|11135.8|11143.9|11143.3|11136.4|11135.6|220
1724825700000|2024-08-28 06:15:00|11136.9|11136|11139.3|11138.7|11139.9|11139|11135.5|11134.6|174
1724826000000|2024-08-28 06:20:00|11139.1|11138.5|11139.2|11138.6|11141.7|11141.1|11138.4|11137.8|197
1724826300000|2024-08-28 06:25:00|11139.3|11138.4|11141.3|11140.4|11141.4|11140.6|11138.5|11137.9|219
1724826600000|2024-08-28 06:30:00|11141.2|11140.3|11144.2|11143.3|11144.3|11143.4|11140.6|11139.7|215
1724826900000|2024-08-28 06:35:00|11143.9|11143|11146.5|11145.6|11146.5|11145.6|11143.2|11142.3|161
1724827200000|2024-08-28 06:40:00|11146.4|11145.5|11149.2|11148.3|11149.5|11148.6|11145.5|11144.6|187
1724827500000|2024-08-28 06:45:00|11149.3|11148.4|11147.8|11147.2|11149.6|11148.7|11146.4|11145.7|183
1724827800000|2024-08-28 06:50:00|11147.7|11147.1|11149.2|11148.6|11151.8|11150.9|11147.3|11146.7|210
1724828100000|2024-08-28 06:55:00|11149.3|11148.7|11148.3|11147.4|11150.2|11149.6|11146|11145.4|199
1724828400000|2024-08-28 07:00:00|11148.5|11147.6|11152.6|11151.7|11153|11152.4|11148.5|11147.6|258
1724828700000|2024-08-28 07:05:00|11152.7|11151.8|11156.3|11155.4|11156.5|11155.9|11151.4|11150.6|281
1724829000000|2024-08-28 07:10:00|11155.9|11155|11154.5|11153.9|11157.3|11156.4|11153.3|11152.4|218
1724829300000|2024-08-28 07:15:00|11154.6|11154|11155.3|11154.4|11155.7|11155|11153|11152.2|217
1724829600000|2024-08-28 07:20:00|11155.2|11154.3|11156.9|11156.3|11158.2|11157.6|11155|11154.3|224
1724829900000|2024-08-28 07:25:00|11157|11156.4|11155.8|11155.2|11157.9|11157.3|11155.7|11155.1|205
1724830200000|2024-08-28 07:30:00|11155.4|11154.8|11153.2|11152.6|11157.1|11156.5|11152.2|11151.6|206
1724830500000|2024-08-28 07:35:00|11153.1|11152.5|11150.8|11150.2|11153.4|11152.8|11149.2|11148.6|189
1724830800000|2024-08-28 07:40:00|11150.7|11150.1|11153.1|11152.5|11153.2|11152.6|11149.2|11148.6|167
1724831100000|2024-08-28 07:45:00|11152.9|11152.3|11151.6|11151|11155.2|11154.4|11149.5|11148.9|154
1724831400000|2024-08-28 07:50:00|11151.7|11151.1|11154.4|11153.5|11154.8|11154|11151.5|11150.9|147
1724831700000|2024-08-28 07:55:00|11154.5|11153.6|11156.8|11155.9|11159.5|11158.7|11153.7|11152.8|242
1724832000000|2024-08-28 08:00:00|11156.6|11155.7|11154.1|11153.2|11159|11158.4|11153.2|11152.3|223
1724832300000|2024-08-28 08:05:00|11154.2|11153.3|11157.2|11156.6|11157.4|11156.8|11153.6|11153|173
1724832600000|2024-08-28 08:10:00|11157|11156.4|11158.5|11157.9|11159.7|11159.1|11156|11155.4|211
1724832900000|2024-08-28 08:15:00|11158.4|11157.8|11156.9|11156.3|11159.1|11158.3|11156.7|11156.1|172
1724833200000|2024-08-28 08:20:00|11156.7|11156.1|11149.2|11148.3|11157.4|11156.8|11149.2|11148.3|239
1724833500000|2024-08-28 08:25:00|11149|11148.4|11144.1|11143.5|11149.3|11148.6|11144|11143.4|263
1724833800000|2024-08-28 08:30:00|11144.2|11143.6|11149|11148.1|11149|11148.2|11144|11143.4|191
1724834100000|2024-08-28 08:35:00|11149.1|11148.2|11146.3|11145.4|11150|11149.2|11146.3|11145.4|208
1724834400000|2024-08-28 08:40:00|11146.4|11145.5|11142.3|11141.4|11147.2|11146.3|11142.1|11141.2|228
1724834700000|2024-08-28 08:45:00|11142.2|11141.3|11144.2|11143.3|11144.3|11143.7|11141.2|11140.3|249
1724835000000|2024-08-28 08:50:00|11144.1|11143.2|11140.3|11139.4|11144.8|11144.2|11139.5|11138.6|161
1724835300000|2024-08-28 08:55:00|11140.2|11139.3|11141.6|11141|11142.6|11142|11139.4|11138.7|193
1724835600000|2024-08-28 09:00:00|11141.3|11140.7|11137.6|11136.7|11142.6|11142|11136.7|11136.1|244
1724835900000|2024-08-28 09:05:00|11137.5|11136.6|11141.6|11140.7|11143.8|11142.9|11136.9|11136|280
1724836200000|2024-08-28 09:10:00|11141.5|11140.6|11142.4|11141.8|11143.7|11142.9|11140.3|11139.5|237
1724836500000|2024-08-28 09:15:00|11142.5|11141.9|11143.6|11143|11146.1|11145.3|11142.5|11141.9|197
1724836800000|2024-08-28 09:20:00|11143.7|11143.1|11141.5|11140.9|11143.8|11143.1|11139.6|11138.9|183
1724837100000|2024-08-28 09:25:00|11142.1|11141.5|11144|11143.1|11146|11145.1|11141.5|11140.9|254
1724837400000|2024-08-28 09:30:00|11143.9|11143|11143.2|11142.6|11144.7|11144|11142.1|11141.5|201
1724837700000|2024-08-28 09:35:00|11143.1|11142.5|11144.2|11143.6|11145.3|11144.7|11142|11141.4|199
1724838000000|2024-08-28 09:40:00|11144.3|11143.7|11140.5|11139.9|11144.3|11143.7|11139.2|11138.5|247
1724838300000|2024-08-28 09:45:00|11140.7|11140.1|11138.2|11137.6|11141.1|11140.5|11138|11137.4|197
1724838600000|2024-08-28 09:50:00|11138|11137.4|11135.1|11134.5|11138|11137.4|11133.4|11132.8|197
1724838900000|2024-08-28 09:55:00|11135|11134.4|11136.2|11135.3|11136.4|11135.5|11133.9|11133.3|165
1724839200000|2024-08-28 10:00:00|11136.6|11135.7|11133.1|11132.5|11138.1|11137.2|11132.7|11132.1|189
1724839500000|2024-08-28 10:05:00|11133|11132.4|11128.7|11128.1|11134|11133.1|11128.3|11127.5|209
1724839800000|2024-08-28 10:10:00|11129|11128.4|11128.5|11127.6|11130.5|11129.6|11126.2|11125.5|310
1724840100000|2024-08-28 10:15:00|11128.3|11127.4|11126.2|11125.6|11128.4|11127.5|11125.4|11124.7|266
1724840400000|2024-08-28 10:20:00|11126|11125.4|11125.8|11125.2|11127.8|11126.9|11125.4|11124.7|230
1724840700000|2024-08-28 10:25:00|11125.4|11124.8|11128.2|11127.3|11128.8|11127.9|11125|11124.3|251
1724841000000|2024-08-28 10:30:00|11128|11127.4|11130.5|11129.9|11131.1|11130.5|11127.5|11126.9|215
1724841300000|2024-08-28 10:35:00|11130.6|11130|11126.6|11126|11130.7|11130.1|11126|11125.4|181
1724841600000|2024-08-28 10:40:00|11126.7|11126.1|11125.8|11125.2|11129.4|11128.8|11125.6|11125|174
1724841900000|2024-08-28 10:45:00|11126.1|11125.5|11124.5|11123.9|11127|11126.4|11122.7|11122.1|174
1724842200000|2024-08-28 10:50:00|11124.6|11124|11123.9|11123.3|11124.9|11124.3|11122.4|11121.7|159
1724842500000|2024-08-28 10:55:00|11124.2|11123.6|11125.6|11125|11125.9|11125.3|11123.4|11122.8|112
1724842800000|2024-08-28 11:00:00|11125.7|11124.8|11125.4|11124.5|11126.3|11125.4|11124.6|11124|147
1724843100000|2024-08-28 11:05:00|11125.6|11124.7|11129.1|11128.2|11129.1|11128.2|11124.7|11124.1|193
1724843400000|2024-08-28 11:10:00|11129.3|11128.4|11130.2|11129.6|11130.6|11129.7|11129.1|11128.4|176
1724843700000|2024-08-28 11:15:00|11130.1|11129.5|11128.8|11127.9|11131.5|11130.6|11128.3|11127.4|129
1724844000000|2024-08-28 11:20:00|11128.7|11127.8|11126.1|11125.5|11128.8|11127.9|11125.6|11125|173
1724844300000|2024-08-28 11:25:00|11126|11125.4|11125.1|11124.2|11126.7|11126.1|11123.8|11122.9|156
1724844600000|2024-08-28 11:30:00|11125.2|11124.3|11127.6|11127|11128|11127.3|11125.1|11124.2|158
1724844900000|2024-08-28 11:35:00|11127.3|11126.7|11131|11130.4|11131|11130.4|11127.1|11126.5|144
1724845200000|2024-08-28 11:40:00|11130.8|11130.2|11130|11129.4|11131.1|11130.5|11129.6|11129|104
1724845500000|2024-08-28 11:45:00|11129.9|11129.3|11129.4|11128.8|11130.5|11129.6|11127.2|11126.6|142
1724845800000|2024-08-28 11:50:00|11129.3|11128.7|11125.5|11124.9|11131.4|11130.6|11124.9|11124.3|190
1724846100000|2024-08-28 11:55:00|11125.6|11125|11121.1|11120.2|11127.1|11126.2|11117.8|11117.1|392
1724846400000|2024-08-28 12:00:00|11121.2|11120.3|11118.7|11117.8|11123.4|11122.5|11118.7|11117.8|355
1724846700000|2024-08-28 12:05:00|11118.8|11117.9|11117.5|11116.6|11119.7|11118.8|11117.3|11116.5|233
1724847000000|2024-08-28 12:10:00|11117.6|11116.7|11116.2|11115.6|11118.9|11118.3|11114.1|11113.4|274
1724847300000|2024-08-28 12:15:00|11116.3|11115.7|11113.3|11112.4|11116.8|11116|11112.8|11111.9|210
1724847600000|2024-08-28 12:20:00|11113.4|11112.5|11113.1|11112.5|11114.1|11113.5|11110.8|11110.2|326
1724847900000|2024-08-28 12:25:00|11112.8|11112.2|11110.4|11109.8|11113.7|11112.8|11109.9|11109|271
1724848200000|2024-08-28 12:30:00|11110.6|11110|11108.8|11108.2|11110.6|11110|11105.4|11104.6|328
1724848500000|2024-08-28 12:35:00|11108.7|11108.1|11106.3|11105.4|11109|11108.4|11105.4|11104.7|218
1724848800000|2024-08-28 12:40:00|11106.4|11105.5|11107.6|11106.7|11109.5|11108.6|11106.3|11105.5|287
1724849100000|2024-08-28 12:45:00|11107.9|11107|11113.6|11112.7|11113.7|11112.8|11107.9|11107|314
1724849400000|2024-08-28 12:50:00|11113.4|11112.5|11110.4|11109.8|11114.7|11113.8|11110.4|11109.8|230
1724849700000|2024-08-28 12:55:00|11110.9|11110.3|11112.2|11111.6|11113.2|11112.5|11110.5|11109.9|235
1724850000000|2024-08-28 13:00:00|11112.5|11111.5|11116.4|11115.8|11116.5|11115.9|11112.4|11111.5|318
1724850300000|2024-08-28 13:05:00|11116.6|11116|11114.4|11113.5|11118.1|11117.3|11113.6|11112.7|312
1724850600000|2024-08-28 13:10:00|11114.3|11113.4|11120.4|11119.5|11120.4|11119.5|11113.4|11112.7|298
1724850900000|2024-08-28 13:15:00|11120.3|11119.4|11118.8|11118.2|11121.5|11120.6|11118.2|11117.6|277
1724851200000|2024-08-28 13:20:00|11118.7|11118.1|11114.2|11113.6|11119.4|11118.5|11112.6|11111.7|322
1724851500000|2024-08-28 13:25:00|11114.3|11113.7|11117.9|11117.3|11118.3|11117.5|11114.1|11113.5|357
1724851800000|2024-08-28 13:30:00|11118.2|11117.6|11113.8|11113.2|11118.5|11117.8|11113.7|11113.1|422
1724852100000|2024-08-28 13:35:00|11114|11113.4|11120.3|11119.7|11122.3|11121.7|11113.6|11113|348
1724852400000|2024-08-28 13:40:00|11119.5|11118.9|11116.4|11115.5|11119.8|11119.2|11113.9|11113.1|379
1724852700000|2024-08-28 13:45:00|11116.5|11115.6|11116.2|11115.6|11117|11116.1|11114.1|11113.2|394
1724853000000|2024-08-28 13:50:00|11116.1|11115.5|11113.1|11112.2|11118.9|11118.3|11112.6|11111.7|345
1724853300000|2024-08-28 13:55:00|11113.2|11112.3|11111.6|11110.7|11114|11113.3|11110.9|11110.3|378
1724853600000|2024-08-28 14:00:00|11111.5|11111|11118.7|11118.1|11118.7|11118.1|11111.1|11110.5|394
1724853900000|2024-08-28 14:05:00|11118.6|11118|11119.4|11118.5|11122.7|11122.1|11118.6|11118|287
1724854200000|2024-08-28 14:10:00|11119.3|11118.4|11117.5|11116.9|11121.1|11120.5|11117.4|11116.5|328
1724854500000|2024-08-28 14:15:00|11117.3|11116.7|11125.9|11125|11126.1|11125.2|11116.6|11116|397
1724854800000|2024-08-28 14:20:00|11126|11125.1|11124.3|11123.4|11129.7|11128.8|11123.6|11123|410
1724855100000|2024-08-28 14:25:00|11124.2|11123.6|11123.4|11122.5|11125|11124.4|11121.5|11120.6|314
1724855400000|2024-08-28 14:30:00|11123.3|11122.4|11127.8|11126.9|11128.9|11128.1|11123.3|11122.4|324
1724855700000|2024-08-28 14:35:00|11127.9|11127|11126.6|11126|11130.4|11129.6|11126.6|11126|240
1724856000000|2024-08-28 14:40:00|11126.3|11125.7|11129.8|11129.2|11130.4|11129.8|11126.2|11125.6|309
1724856300000|2024-08-28 14:45:00|11129.4|11128.8|11136.7|11135.8|11137.9|11137|11127.5|11126.9|520
1724856600000|2024-08-28 14:50:00|11136.6|11135.7|11129.8|11128.9|11138.2|11137.3|11128.2|11127.6|566
1724856900000|2024-08-28 14:55:00|11129.9|11129|11130.4|11129.8|11132.9|11132.1|11124.9|11124.3|445
1724857200000|2024-08-28 15:00:00|11130.5|11129.9|11124.2|11123.3|11131.5|11130.9|11121.6|11120.9|408
1724857500000|2024-08-28 15:05:00|11124.3|11123.4|11127.2|11126.3|11127.8|11126.9|11123.1|11122.4|244
1724857800000|2024-08-28 15:10:00|11127.1|11126.2|11128.2|11127.3|11129.6|11128.8|11126.9|11126|280
1724858100000|2024-08-28 15:15:00|11128|11127.1|11128.1|11127.2|11131.5|11130.6|11127.7|11126.8|334
1724858400000|2024-08-28 15:20:00|11128.4|11127.5|11128.9|11128.3|11130.5|11129.9|11127.5|11126.9|305
1724858700000|2024-08-28 15:25:00|11128.8|11128.2|11125.7|11124.8|11128.8|11128.2|11123.1|11122.2|312
1724859000000|2024-08-28 15:30:00|11125.8|11124.9|11126.7|11125.8|11128|11127.2|11125.1|11124.2|277
1724859300000|2024-08-28 15:35:00|11127.2|11126.3|11128.9|11128.3|11130.9|11130|11127.2|11126.3|329
1724859600000|2024-08-28 15:40:00|11129|11128.4|11127.4|11126.5|11130.9|11130|11127|11126.1|202
1724859900000|2024-08-28 15:45:00|11127.5|11126.6|11127.8|11126.9|11129.5|11128.6|11127.2|11126.3|229
1724860200000|2024-08-28 15:50:00|11127.6|11127|11126.7|11126.1|11128.5|11127.6|11124.8|11123.9|191
1724860500000|2024-08-28 15:55:00|11127|11126.4|11126.4|11125.8|11128.2|11127.3|11126.3|11125.6|194
1724860800000|2024-08-28 16:00:00|11126.3|11125.7|11120.8|11120.2|11126.3|11125.7|11120.4|11119.8|209
1724861100000|2024-08-28 16:05:00|11120.7|11120.1|11119|11118.4|11121.2|11120.5|11118.6|11118|212
1724861400000|2024-08-28 16:10:00|11118.9|11118.3|11116.6|11116|11118.9|11118.3|11116.3|11115.7|165
1724861700000|2024-08-28 16:15:00|11116.4|11115.8|11115.1|11114.5|11116.5|11115.9|11112.1|11111.5|221
1724862000000|2024-08-28 16:20:00|11115.2|11114.6|11111.3|11110.7|11115.2|11114.6|11110.7|11109.8|219
1724862300000|2024-08-28 16:25:00|11111.4|11110.8|11112.8|11111.9|11113.3|11112.7|11111|11110.4|164
1724862600000|2024-08-28 16:30:00|11112.7|11111.8|11114.1|11113.5|11114.8|11113.9|11111.8|11111.2|200
1724862900000|2024-08-28 16:35:00|11114.2|11113.6|11113.4|11112.5|11115.6|11114.7|11113.3|11112.4|150
1724863200000|2024-08-28 16:40:00|11113.5|11112.6|11114.7|11114.1|11115.3|11114.5|11112.7|11111.8|149
1724863500000|2024-08-28 16:45:00|11114.6|11114|11116.7|11116.1|11117.1|11116.5|11114.2|11113.6|152
1724863800000|2024-08-28 16:50:00|11117.3|11116.4|11115.6|11115|11117.8|11117.2|11114.6|11114|145
1724864100000|2024-08-28 16:55:00|11115.7|11115.1|11115.3|11114.4|11117.6|11116.7|11114.7|11113.9|127
1724864400000|2024-08-28 17:00:00|11115.2|11114.3|11115.9|11115.3|11117.4|11116.8|11114.3|11113.7|212
1724864700000|2024-08-28 17:05:00|11116.1|11115.5|11116.5|11115.9|11117.6|11117|11114.3|11113.4|200
1724865000000|2024-08-28 17:10:00|11116.4|11115.8|11111.8|11111.2|11116.5|11115.9|11111.6|11111|189
1724865300000|2024-08-28 17:15:00|11111.6|11111|11113.2|11112.6|11113.8|11113.2|11110.8|11110.2|193
1724865600000|2024-08-28 17:20:00|11113.1|11112.5|11112.3|11111.7|11113.4|11112.8|11112|11111.4|147
1724865900000|2024-08-28 17:25:00|11112.2|11111.6|11111.4|11110.5|11112.7|11112|11111.4|11110.5|145
1724866200000|2024-08-28 17:30:00|11111.3|11110.4|11110.6|11110|11112.3|11111.5|11110.6|11110|126
1724866500000|2024-08-28 17:35:00|11110.5|11109.9|11107.5|11106.9|11110.5|11109.9|11107.4|11106.8|94
1724866800000|2024-08-28 17:40:00|11107.7|11107.1|11107.5|11106.9|11108.8|11108.2|11107|11106.4|89
1724867100000|2024-08-28 17:45:00|11107.6|11107|11109.5|11108.9|11110.2|11109.6|11107.6|11107|106
1724867400000|2024-08-28 17:50:00|11109.6|11109|11110.3|11109.4|11110.4|11109.5|11108.4|11107.6|118
1724867700000|2024-08-28 17:55:00|11110.2|11109.3|11107.1|11106.5|11111.4|11110.6|11105.8|11104.9|221
1724868000000|2024-08-28 18:00:00|11107|11106.4|11109.5|11108.9|11109.5|11108.9|11105.9|11105.3|149
1724868300000|2024-08-28 18:05:00|11109.3|11108.7|11110.5|11109.9|11110.8|11110.2|11108.8|11108.2|172
1724868600000|2024-08-28 18:10:00|11110.2|11109.6|11110.1|11109.5|11111.8|11111.2|11110|11109.4|133
1724868900000|2024-08-28 18:15:00|11110|11109.4|11110.3|11109.7|11111.2|11110.6|11110|11109.4|81
1724869200000|2024-08-28 18:20:00|11110.4|11109.8|11112.6|11111.7|11113.3|11112.4|11109.3|11108.7|126
1724869500000|2024-08-28 18:25:00|11112.5|11111.6|11112.3|11111.7|11113.6|11112.7|11111.7|11111.1|86
1724869800000|2024-08-28 18:30:00|11112.4|11111.8|11110.7|11109.8|11112.5|11111.9|11110.2|11109.5|94
1724870100000|2024-08-28 18:35:00|11110.8|11109.9|11111.2|11110.6|11111.3|11110.7|11110|11109.4|123
1724870400000|2024-08-28 18:40:00|11111.1|11110.5|11110.9|11110|11113.4|11112.5|11110.9|11110|98
1724870700000|2024-08-28 18:45:00|11110.8|11109.9|11111.5|11110.6|11112.2|11111.3|11110|11109.4|151
1724871000000|2024-08-28 18:50:00|11111.3|11110.4|11115.3|11114.4|11115.4|11114.6|11111.3|11110.4|153
1724871300000|2024-08-28 18:55:00|11115.4|11114.5|11116.3|11115.4|11116.7|11115.9|11114.3|11113.7|154
1724871600000|2024-08-28 19:00:00|11116.4|11115.5|11117.7|11117.1|11118.3|11117.7|11115.8|11115.2|161
1724871900000|2024-08-28 19:05:00|11117.5|11116.9|11116|11115.4|11117.5|11116.9|11115.3|11114.5|133
1724872200000|2024-08-28 19:10:00|11115.9|11115.3|11114.9|11114.3|11116.1|11115.5|11114.5|11113.9|115
1724872500000|2024-08-28 19:15:00|11114.8|11114.2|11117.2|11116.6|11117.4|11116.8|11114.8|11114|119
1724872800000|2024-08-28 19:20:00|11117.3|11116.7|11116.5|11115.6|11117.4|11116.7|11116.1|11115.2|163
1724873100000|2024-08-28 19:25:00|11116.4|11115.8|11117.3|11116.7|11117.4|11116.7|11115.2|11114.3|127
1724873400000|2024-08-28 19:30:00|11117.2|11116.6|11115.8|11115.2|11117.5|11116.9|11115.5|11114.9|118
1724873700000|2024-08-28 19:35:00|11115.6|11115|11115.1|11114.2|11115.9|11115.3|11115|11114.1|84
1724874000000|2024-08-28 19:40:00|11115|11114.1|11115.2|11114.6|11115.6|11115|11114.7|11113.9|66
1724874300000|2024-08-28 19:45:00|11115.3|11114.7|11114.2|11113.6|11115.5|11114.8|11113.7|11112.8|71
1724874600000|2024-08-28 19:50:00|11114.3|11113.7|11115.5|11114.9|11115.5|11114.9|11113.9|11113.3|96
1724874900000|2024-08-28 19:55:00|11115.4|11114.8|11113.6|11113|11115.5|11114.9|11113.4|11112.8|118
1724875200000|2024-08-28 20:00:00|11113.5|11112.9|11115.4|11114.5|11115.4|11114.5|11112.7|11112.1|116
1724875500000|2024-08-28 20:05:00|11115.5|11114.6|11114.9|11114|11115.5|11114.6|11114.8|11113.9|42
1724875800000|2024-08-28 20:10:00|11114.8|11113.9|11115.6|11114.7|11115.7|11114.8|11114.7|11113.8|54
1724876100000|2024-08-28 20:15:00|11115.5|11114.6|11115.4|11114.8|11115.6|11114.8|11114.9|11114.1|85
1724876400000|2024-08-28 20:20:00|11115.2|11114.6|11115.5|11114.9|11115.6|11114.9|11114.1|11113.4|117
1724876700000|2024-08-28 20:25:00|11115.4|11114.8|11116.4|11115.8|11116.8|11116|11115.2|11114.6|139
1724877000000|2024-08-28 20:30:00|11116.5|11115.5|11118.5|11117.6|11118.7|11117.8|11116.2|11115.3|116
1724877300000|2024-08-28 20:35:00|11118.4|11117.5|11119.3|11118.4|11119.5|11118.6|11118|11117.1|58
1724877600000|2024-08-28 20:40:00|11119.4|11118.5|11119.8|11118.9|11120.3|11119.4|11119.3|11118.4|35
1724877900000|2024-08-28 20:45:00|11119.9|11119|11119.9|11119|11120.3|11119.4|11119.5|11118.6|42
1724878200000|2024-08-28 20:50:00|11120|11119.1|11120.2|11119.3|11120.5|11119.6|11119.7|11118.8|60
1724878500000|2024-08-28 20:55:00|11120.5|11119|11122|11117.8|11122.1|11119.1|11120.2|11117.6|86
1724878800000|2024-08-28 21:00:00|11123.1|11116.5|11123.2|11116.6|11124|11117.4|11122.9|11116.3|42
1724879100000|2024-08-28 21:05:00|11123.4|11116.8|11122.1|11117.3|11123.4|11117.4|11121.5|11115.9|38
1724879400000|2024-08-28 21:10:00|11121.9|11117.4|11122.1|11117.4|11122.1|11117.4|11121.9|11117.3|16
1724879700000|2024-08-28 21:15:00|11121.9|11117.7|11121.8|11117.5|11121.9|11117.8|11121.8|11117.5|5
1724880000000|2024-08-28 21:20:00|11121.7|11117.6|11121.3|11117.9|11121.7|11117.9|11121.3|11117.6|3
1724880300000|2024-08-28 21:25:00|11121.6|11117.6|11121.6|11117.6|11121.6|11117.6|11121.6|11117.6|1
1724880600000|2024-08-28 21:30:00|11121.3|11117.9|11121.7|11117.3|11121.7|11117.9|11121.3|11117.3|6
1724880900000|2024-08-28 21:35:00|11121.8|11117.4|11121.4|11117.8|11121.8|11117.8|11121.4|11117.3|4
1724881500000|2024-08-28 21:45:00|11121.8|11117.4|11121.9|11118|11121.9|11118.1|11121.8|11117.4|10
1724881800000|2024-08-28 21:50:00|11121.8|11118.1|11121.8|11118.2|11121.8|11118.2|11121.7|11118.1|5
1724882100000|2024-08-28 21:55:00|11121.7|11118.5|11121.6|11118.4|11121.7|11118.9|11121.4|11118.3|7
1724882400000|2024-08-28 22:00:00|11122.4|11115.8|11122.2|11120.7|11123.6|11121.6|11122.1|11115.6|79
1724882700000|2024-08-28 22:05:00|11121.9|11121|11122.3|11121.4|11122.8|11121.9|11121.8|11120.9|45
1724883000000|2024-08-28 22:10:00|11122.2|11121.3|11122.3|11121.4|11122.5|11121.6|11121.4|11120.5|29
1724883300000|2024-08-28 22:15:00|11123.1|11122.2|11123.7|11122.8|11124.1|11123.2|11122.6|11121.7|34
1724883600000|2024-08-28 22:20:00|11123.6|11122.7|11124.2|11123.3|11124.5|11123.6|11123.6|11122.7|32
1724883900000|2024-08-28 22:25:00|11124.1|11123.2|11124.5|11123.6|11124.6|11123.7|11124.1|11123.2|46
1724884200000|2024-08-28 22:30:00|11124.6|11123.7|11124.5|11123.6|11124.7|11123.8|11124|11123.1|42
1724884500000|2024-08-28 22:35:00|11124.6|11123.7|11124.2|11123.3|11124.7|11123.8|11123.9|11123|44
1724884800000|2024-08-28 22:40:00|11124.3|11123.4|11123.6|11122.7|11124.3|11123.4|11123.4|11122.5|71
1724885100000|2024-08-28 22:45:00|11123.5|11122.6|11124|11123.1|11124.1|11123.2|11123|11122.1|55
1724885400000|2024-08-28 22:50:00|11124.1|11123.2|11124.5|11123.6|11124.8|11123.9|11123.8|11122.9|40
1724885700000|2024-08-28 22:55:00|11124.6|11123.7|11124.5|11123.6|11124.6|11123.7|11124.3|11123.4|21
1724886000000|2024-08-28 23:00:00|11124.6|11123.7|11123.6|11122.7|11124.9|11124|11123.3|11122.4|47
1724886300000|2024-08-28 23:05:00|11123.5|11122.6|11125|11124.1|11125|11124.1|11123.4|11122.5|36
1724886600000|2024-08-28 23:10:00|11124.9|11124|11125.2|11124.3|11125.5|11124.8|11124.8|11123.9|35
1724886900000|2024-08-28 23:15:00|11125.3|11124.4|11124.9|11124.3|11125.4|11124.5|11124.1|11123.2|46
1724887200000|2024-08-28 23:20:00|11125.1|11124.2|11124.9|11124|11125.1|11124.2|11124|11123.4|28
1724887500000|2024-08-28 23:25:00|11125|11124.1|11126.4|11125.5|11126.4|11125.5|11124.9|11124|49
1724887800000|2024-08-28 23:30:00|11126.2|11125.3|11125.7|11124.8|11126.5|11125.6|11125.1|11124.2|67
1724888100000|2024-08-28 23:35:00|11125.8|11124.9|11125.5|11124.6|11125.8|11125.1|11125.3|11124.4|35
1724888400000|2024-08-28 23:40:00|11125.4|11124.5|11126.4|11125.5|11126.4|11125.5|11124.9|11124|41
1724888700000|2024-08-28 23:45:00|11126.3|11125.4|11125.4|11124.5|11126.6|11125.7|11125.3|11124.5|39
1724889000000|2024-08-28 23:50:00|11125|11124.1|11124.9|11124|11126.1|11125.2|11124.8|11123.9|51
1724889300000|2024-08-28 23:55:00|11125|11124.1|11125|11124.1|11125|11124.1|11123.7|11122.9|48
1724889600000|2024-08-29 00:00:00|11125.1|11124.2|11126.9|11126.3|11127.8|11126.9|11124.7|11123.8|124
1724889900000|2024-08-29 00:05:00|11126.8|11126.2|11128.3|11127.7|11129|11128.4|11126.7|11126|137
1724890200000|2024-08-29 00:10:00|11128.2|11127.6|11128.8|11127.9|11129.5|11128.6|11126.9|11126.3|83
1724890500000|2024-08-29 00:15:00|11128.7|11127.8|11130.5|11129.6|11131.6|11130.7|11128.7|11127.8|120
1724890800000|2024-08-29 00:20:00|11130.6|11129.7|11131.3|11130.4|11132.7|11132|11130.2|11129.6|130
1724891100000|2024-08-29 00:25:00|11131.4|11130.5|11131.5|11130.9|11132|11131.1|11130.9|11130.2|67
1724891400000|2024-08-29 00:30:00|11131.4|11130.8|11130.8|11129.9|11132.5|11131.9|11130.6|11129.7|73
1724891700000|2024-08-29 00:35:00|11130.7|11129.8|11128.8|11128.2|11130.7|11130|11128.7|11128.1|113
1724892000000|2024-08-29 00:40:00|11128.7|11128.1|11130.6|11130|11131.4|11130.8|11128.7|11128.1|73
1724892300000|2024-08-29 00:45:00|11130.2|11129.6|11130.3|11129.4|11130.8|11130.2|11129.2|11128.6|88
1724892600000|2024-08-29 00:50:00|11130.2|11129.3|11130.4|11129.8|11131.1|11130.4|11130|11129.3|116
1724892900000|2024-08-29 00:55:00|11131.7|11130.5|11131.7|11131.1|11133|11132.2|11131.4|11130.5|96
1724893200000|2024-08-29 01:00:00|11131.8|11131.2|11133.4|11132.8|11134.2|11133.6|11131.8|11131.2|100
1724893500000|2024-08-29 01:05:00|11133.3|11132.7|11133.3|11132.7|11134.3|11133.4|11133.2|11132.5|72
1724893800000|2024-08-29 01:10:00|11133.4|11132.8|11131.7|11130.8|11133.8|11133|11131.3|11130.5|105
1724894100000|2024-08-29 01:15:00|11131.8|11130.9|11133.3|11132.7|11133.4|11132.8|11131.4|11130.5|80
1724894400000|2024-08-29 01:20:00|11133.4|11132.8|11131.9|11131.3|11133.4|11132.8|11131.7|11131.1|60
1724894700000|2024-08-29 01:25:00|11132.2|11131.6|11131.5|11130.6|11132.4|11131.7|11131.2|11130.4|63
1724895000000|2024-08-29 01:30:00|11131.4|11130.5|11129.3|11128.7|11131.5|11130.6|11128.9|11128.3|73
1724895300000|2024-08-29 01:35:00|11129.2|11128.6|11129.4|11128.5|11130|11129.2|11129.1|11128.4|64
1724895600000|2024-08-29 01:40:00|11129.2|11128.6|11130.4|11129.5|11130.4|11129.7|11129.1|11128.4|58
1724895900000|2024-08-29 01:45:00|11130.1|11129.3|11129.4|11128.8|11130.9|11130.2|11129.2|11128.6|100
1724896200000|2024-08-29 01:50:00|11129.3|11128.7|11129.9|11129|11130.9|11130|11129.1|11128.5|54
1724896500000|2024-08-29 01:55:00|11130|11129.1|11129.4|11128.5|11130.1|11129.2|11129.1|11128.2|62
1724896800000|2024-08-29 02:00:00|11129.5|11128.6|11129|11128.1|11129.6|11128.7|11128.5|11127.6|81
1724897100000|2024-08-29 02:05:00|11129.1|11128.2|11128.4|11127.5|11129.3|11128.4|11128.1|11127.2|37
1724897400000|2024-08-29 02:10:00|11128.5|11127.6|11128.5|11127.6|11129|11128.3|11128.3|11127.5|50
1724897700000|2024-08-29 02:15:00|11128.4|11127.5|11128.9|11128|11129.4|11128.5|11127.8|11126.9|60
1724898000000|2024-08-29 02:20:00|11128.8|11127.9|11129.7|11128.8|11130.4|11129.8|11128.4|11127.6|73
1724898300000|2024-08-29 02:25:00|11129.8|11128.9|11130.9|11130|11130.9|11130.2|11129.1|11128.2|67
1724898600000|2024-08-29 02:30:00|11131|11130.1|11131.3|11130.4|11131.9|11131|11130.8|11129.9|53
1724898900000|2024-08-29 02:35:00|11131.1|11130.2|11131.5|11130.6|11132|11131.1|11130.3|11129.5|58
1724899200000|2024-08-29 02:40:00|11131.4|11130.5|11132.4|11131.5|11132.5|11131.6|11131.3|11130.5|41
1724899500000|2024-08-29 02:45:00|11132.2|11131.3|11131.9|11131.3|11132.2|11131.3|11131.3|11130.6|50
1724899800000|2024-08-29 02:50:00|11132|11131.4|11132.4|11131.5|11132.6|11131.7|11131.6|11130.7|30
1724900100000|2024-08-29 02:55:00|11132.3|11131.4|11131.8|11131.2|11132.7|11131.8|11131.8|11131.1|42
1724900400000|2024-08-29 03:00:00|11131.9|11131.3|11131.4|11130.5|11132.1|11131.4|11130.4|11129.6|43
1724900700000|2024-08-29 03:05:00|11131.5|11130.6|11131.8|11131.2|11132|11131.4|11131.1|11130.2|48
1724901000000|2024-08-29 03:10:00|11131.9|11131|11131.5|11130.6|11132.4|11131.6|11131.4|11130.5|42
1724901300000|2024-08-29 03:15:00|11131.4|11130.5|11132.1|11131.5|11132.2|11131.6|11130.9|11130|41
1724901600000|2024-08-29 03:20:00|11132|11131.4|11133|11132.4|11133.1|11132.4|11131.8|11131.2|62
1724901900000|2024-08-29 03:25:00|11133.1|11132.5|11134.4|11133.8|11134.7|11133.8|11133.1|11132.5|69
1724902200000|2024-08-29 03:30:00|11134.3|11133.7|11132.5|11131.6|11134.4|11133.8|11132.5|11131.6|46
1724902500000|2024-08-29 03:35:00|11132.6|11131.7|11134.9|11134|11135.2|11134.3|11132.4|11131.6|70
1724902800000|2024-08-29 03:40:00|11135|11134.1|11133.5|11132.6|11135|11134.1|11133.3|11132.4|66
1724903100000|2024-08-29 03:45:00|11133.4|11132.5|11133.1|11132.2|11133.7|11132.8|11132.4|11131.8|57
1724903400000|2024-08-29 03:50:00|11133.2|11132.3|11134.9|11134|11135.3|11134.7|11133.2|11132.3|70
1724903700000|2024-08-29 03:55:00|11135|11134.1|11136.2|11135.3|11136.2|11135.3|11135|11134.1|98
1724904000000|2024-08-29 04:00:00|11136.3|11135.4|11136|11135.4|11137.6|11136.7|11135|11134.1|105
1724904300000|2024-08-29 04:05:00|11136.3|11135.7|11136.1|11135.2|11136.7|11135.8|11135.8|11135.1|79
1724904600000|2024-08-29 04:10:00|11136.3|11135.4|11136|11135.1|11137.1|11136.2|11135.8|11134.9|74
1724904900000|2024-08-29 04:15:00|11135.9|11135|11136.1|11135.2|11136.6|11135.7|11135.3|11134.6|65
1724905200000|2024-08-29 04:20:00|11136.3|11135.4|11136.1|11135.2|11136.6|11135.7|11135.5|11134.7|53
1724905500000|2024-08-29 04:25:00|11136|11135.1|11134.6|11133.7|11136.1|11135.2|11134.1|11133.5|39
1724905800000|2024-08-29 04:30:00|11134.5|11133.6|11135|11134.4|11135.1|11134.4|11134.3|11133.4|53
1724906100000|2024-08-29 04:35:00|11135.5|11134.9|11135.6|11134.7|11135.7|11135.1|11134.6|11133.7|54
1724906400000|2024-08-29 04:40:00|11135|11134.4|11133.8|11133.2|11135.2|11134.6|11133.7|11133.1|64
1724906700000|2024-08-29 04:45:00|11133.9|11133.3|11134.8|11134.2|11135.1|11134.4|11133.9|11133.3|64
1724907000000|2024-08-29 04:50:00|11135|11134.1|11135.3|11134.7|11135.7|11134.9|11134.5|11133.9|48
1724907300000|2024-08-29 04:55:00|11134.9|11134.3|11135.8|11135.2|11136|11135.4|11134.6|11134|36
1724907600000|2024-08-29 05:00:00|11135.7|11135.1|11136.6|11135.7|11136.7|11136|11134.9|11134.3|65
1724907900000|2024-08-29 05:05:00|11136.5|11135.6|11134.9|11134.3|11136.5|11135.6|11134|11133.4|82
1724908200000|2024-08-29 05:10:00|11135.1|11134.2|11133.7|11133.1|11135.1|11134.2|11132.5|11131.7|90
1724908500000|2024-08-29 05:15:00|11133.8|11133.2|11134.4|11133.8|11134.9|11134.3|11133.4|11132.8|60
1724908800000|2024-08-29 05:20:00|11134.3|11133.7|11134.7|11133.8|11135.5|11134.8|11134.2|11133.6|54
1724909100000|2024-08-29 05:25:00|11134.6|11133.7|11135.4|11134.5|11135.4|11134.5|11134.1|11133.5|64
1724909400000|2024-08-29 05:30:00|11135.5|11134.6|11136.2|11135.3|11136.6|11135.7|11135.2|11134.3|76
1724909700000|2024-08-29 05:35:00|11136.1|11135.2|11137.3|11136.4|11137.7|11136.8|11135.7|11134.8|60
1724910000000|2024-08-29 05:40:00|11137.2|11136.3|11133.6|11132.7|11138.2|11137.3|11132.9|11132|124
1724910300000|2024-08-29 05:45:00|11133.5|11132.6|11135|11134.1|11135.2|11134.3|11133.1|11132.2|79
1724910600000|2024-08-29 05:50:00|11135.1|11134.2|11137.7|11136.8|11137.9|11137|11135.1|11134.2|159
1724910900000|2024-08-29 05:55:00|11137.6|11136.7|11136.1|11135.2|11138.4|11137.5|11136|11135.1|185
1724911200000|2024-08-29 06:00:00|11135.6|11134.7|11138.3|11137.4|11138.8|11137.9|11134.8|11133.9|203
1724911500000|2024-08-29 06:05:00|11138.1|11137.2|11137.3|11136.4|11140.5|11139.6|11136.9|11136|220
1724911800000|2024-08-29 06:10:00|11137.2|11136.3|11135.9|11135|11138.1|11137.5|11135.5|11134.7|178
1724912100000|2024-08-29 06:15:00|11136|11135.1|11137|11136.1|11137.8|11136.9|11135.1|11134.2|151
1724912400000|2024-08-29 06:20:00|11136.5|11135.6|11134.6|11133.7|11136.5|11135.6|11132.9|11132.3|124
1724912700000|2024-08-29 06:25:00|11134.5|11133.6|11132.6|11131.7|11135.7|11134.8|11132.6|11131.7|163
1724913000000|2024-08-29 06:30:00|11132.4|11131.5|11131|11130.1|11133.3|11132.4|11130.4|11129.5|148
1724913300000|2024-08-29 06:35:00|11131.1|11130.2|11129.3|11128.4|11132.1|11131.2|11128.7|11127.8|120
1724913600000|2024-08-29 06:40:00|11129.4|11128.5|11130.7|11130.1|11131.2|11130.6|11128.9|11128|130
1724913900000|2024-08-29 06:45:00|11130.6|11130|11129.9|11129.3|11130.7|11130.1|11129.2|11128.6|108
1724914200000|2024-08-29 06:50:00|11129.8|11129.2|11128.1|11127.5|11130.7|11130.1|11127.9|11127.3|138
1724914500000|2024-08-29 06:55:00|11128|11127.4|11128.8|11127.9|11129.9|11129.2|11126.1|11125.2|204
1724914800000|2024-08-29 07:00:00|11128.9|11128|11122.7|11121.8|11129.4|11128.5|11122.7|11121.8|286
1724915100000|2024-08-29 07:05:00|11122.8|11121.9|11121.3|11120.7|11123.2|11122.3|11120.1|11119.2|336
1724915400000|2024-08-29 07:10:00|11121.2|11120.6|11119.2|11118.6|11121.3|11120.7|11116.9|11116|264
1724915700000|2024-08-29 07:15:00|11118.8|11118.2|11124.2|11123.3|11124.9|11124.3|11118.2|11117.6|292
1724916000000|2024-08-29 07:20:00|11124.1|11123.6|11130.4|11129.8|11130.9|11130.1|11123.9|11123|235
1724916300000|2024-08-29 07:25:00|11130.3|11129.7|11130.5|11129.9|11131|11130.4|11126|11125.4|209
1724916600000|2024-08-29 07:30:00|11130.4|11129.8|11128.1|11127.2|11131.7|11130.8|11127.3|11126.6|271
1724916900000|2024-08-29 07:35:00|11128|11127.1|11128|11127.4|11129.7|11128.9|11127.4|11126.8|191
1724917200000|2024-08-29 07:40:00|11127.9|11127.3|11126.2|11125.6|11128.1|11127.5|11125.3|11124.4|218
1724917500000|2024-08-29 07:45:00|11126.3|11125.7|11127.2|11126.6|11129.3|11128.4|11126.2|11125.6|214
1724917800000|2024-08-29 07:50:00|11127|11126.4|11128.7|11128.1|11129.4|11128.8|11125.6|11125|237
1724918100000|2024-08-29 07:55:00|11128.6|11128|11130.5|11129.6|11131.8|11131.2|11128.6|11127.7|223
1724918400000|2024-08-29 08:00:00|11130.4|11129.5|11095|11094.1|11130.4|11129.5|11094.1|11093.2|998
1724918700000|2024-08-29 08:05:00|11094.7|11093.8|11091|11090.4|11099|11098.1|11089.7|11088.9|632
1724919000000|2024-08-29 08:10:00|11090.5|11089.9|11087.9|11087.3|11092.2|11091.4|11086.9|11086|458
1724919300000|2024-08-29 08:15:00|11087.8|11087.2|11089.2|11088.3|11091|11090.4|11085.6|11085|594
1724919600000|2024-08-29 08:20:00|11089|11088.1|11072.9|11072.3|11089.3|11088.4|11072.4|11071.5|583
1724919900000|2024-08-29 08:25:00|11073|11072.4|11080.2|11079.3|11080.5|11079.6|11072.8|11072|463
1724920200000|2024-08-29 08:30:00|11080.1|11079.2|11084.3|11083.7|11085.4|11084.5|11080.1|11079.2|428
1724920500000|2024-08-29 08:35:00|11084.2|11083.4|11081.7|11081.1|11084.6|11083.7|11077.5|11076.9|325
1724920800000|2024-08-29 08:40:00|11081.9|11080.8|11080.7|11079.8|11085.5|11084.9|11078.8|11078.1|337
1724921100000|2024-08-29 08:45:00|11080.5|11079.6|11083.9|11083|11083.9|11083.1|11077.8|11076.9|271
1724921400000|2024-08-29 08:50:00|11083.8|11082.9|11084.5|11083.6|11085.9|11085.3|11082.8|11081.9|272
1724921700000|2024-08-29 08:55:00|11084.6|11083.7|11085.2|11084.6|11086.2|11085.6|11083|11082.1|263
1724922000000|2024-08-29 09:00:00|11085.6|11085|11088.4|11087.8|11089.3|11088.6|11083.8|11082.9|247
1724922300000|2024-08-29 09:05:00|11088.3|11087.7|11085.5|11084.6|11090.9|11090|11085.1|11084.2|277
1724922600000|2024-08-29 09:10:00|11085.4|11084.5|11089.1|11088.5|11089.1|11088.5|11083.9|11083|232
1724922900000|2024-08-29 09:15:00|11089.2|11088.6|11088.9|11088.3|11090.3|11089.5|11087.1|11086.2|241
1724923200000|2024-08-29 09:20:00|11088.8|11088.2|11090.3|11089.4|11091.3|11090.5|11087.9|11087|180
1724923500000|2024-08-29 09:25:00|11090.2|11089.3|11093.4|11092.5|11094.1|11093.2|11089.8|11089.1|225
1724923800000|2024-08-29 09:30:00|11093.6|11092.7|11096.6|11095.7|11098.9|11098|11093.5|11092.7|236
1724924100000|2024-08-29 09:35:00|11096.3|11095.6|11098.1|11097.2|11099.5|11098.6|11095.2|11094.3|188
1724924400000|2024-08-29 09:40:00|11098|11097.1|11091.7|11090.8|11098|11097.3|11091.7|11090.8|208
1724924700000|2024-08-29 09:45:00|11091.9|11091|11092.8|11092.2|11093|11092.4|11090.8|11089.9|221
1724925000000|2024-08-29 09:50:00|11092.9|11092.3|11094.5|11093.9|11095.3|11094.6|11092|11091.1|183
1724925300000|2024-08-29 09:55:00|11094.4|11093.8|11094.2|11093.6|11096.9|11096|11093.1|11092.5|248
1724925600000|2024-08-29 10:00:00|11094.4|11093.8|11095.2|11094.3|11097.2|11096.3|11093.4|11092.8|196
1724925900000|2024-08-29 10:05:00|11095.3|11094.4|11094.4|11093.8|11097.7|11096.8|11094|11093.4|142
1724926200000|2024-08-29 10:10:00|11094|11093.4|11090.5|11089.9|11094|11093.4|11090|11089.4|172
1724926500000|2024-08-29 10:15:00|11090.4|11089.8|11090.2|11089.6|11091.7|11090.8|11088.9|11088.1|183
1724926800000|2024-08-29 10:20:00|11090.1|11089.5|11093.7|11092.8|11093.9|11093.3|11087.6|11087|168
1724927100000|2024-08-29 10:25:00|11094|11093.1|11093.4|11092.8|11094.8|11093.9|11092.8|11091.9|115
1724927400000|2024-08-29 10:30:00|11093.6|11093|11093.4|11092.5|11094.8|11093.9|11091.8|11090.9|98
1724927700000|2024-08-29 10:35:00|11093.5|11092.6|11094.7|11094.1|11095.9|11095|11093.4|11092.5|175
1724928000000|2024-08-29 10:40:00|11094.9|11094|11095.9|11095|11096.3|11095.4|11093.5|11092.6|140
1724928300000|2024-08-29 10:45:00|11096|11095.1|11098.2|11097.3|11098.6|11097.7|11094.8|11093.9|141
1724928600000|2024-08-29 10:50:00|11098.3|11097.4|11099.2|11098.6|11100.3|11099.7|11096.6|11095.7|182
1724928900000|2024-08-29 10:55:00|11099.6|11099|11097.9|11097|11100.2|11099.6|11097.3|11096.4|198
1724929200000|2024-08-29 11:00:00|11098.1|11097.2|11097.6|11096.7|11098.2|11097.3|11095.1|11094.3|193
1724929500000|2024-08-29 11:05:00|11097.7|11096.8|11098.4|11097.8|11099.3|11098.4|11097.3|11096.6|129
1724929800000|2024-08-29 11:10:00|11098.5|11097.9|11097.9|11097|11098.6|11097.9|11095.6|11095|140
1724930100000|2024-08-29 11:15:00|11097.7|11097.1|11095.9|11095|11098.4|11097.5|11095.6|11094.7|111
1724930400000|2024-08-29 11:20:00|11096|11095.1|11095.9|11095.3|11096.5|11095.6|11093.9|11093|114
1724930700000|2024-08-29 11:25:00|11096|11095.4|11097.2|11096.3|11099.4|11098.8|11095.4|11094.8|155
1724931000000|2024-08-29 11:30:00|11097.1|11096.2|11094|11093.4|11098.5|11097.9|11093.5|11092.9|182
1724931300000|2024-08-29 11:35:00|11093.5|11092.9|11095.5|11094.9|11097.7|11097.1|11091.9|11091|184
1724931600000|2024-08-29 11:40:00|11095.7|11095.1|11098.2|11097.6|11098.3|11097.7|11093.3|11092.5|178
1724931900000|2024-08-29 11:45:00|11098.1|11097.5|11099.2|11098.6|11099.8|11099.2|11097.5|11096.9|150
1724932200000|2024-08-29 11:50:00|11099.3|11098.7|11094.7|11093.8|11100|11099.4|11094.7|11093.8|149
1724932500000|2024-08-29 11:55:00|11094.4|11093.5|11096.8|11095.3|11097.9|11097|11093.4|11092.5|173
1724932800000|2024-08-29 12:00:00|11096.9|11095|11090.7|11090.1|11097|11095.4|11090.6|11089.8|333
1724933100000|2024-08-29 12:05:00|11090.3|11089.7|11088.5|11087.9|11090.7|11090.1|11088.2|11087.6|256
1724933400000|2024-08-29 12:10:00|11088.4|11087.8|11093.2|11092.3|11094.5|11093.8|11088.1|11087.4|238
1724933700000|2024-08-29 12:15:00|11093.4|11092.5|11091|11090.4|11093.4|11092.5|11088.2|11087.4|278
1724934000000|2024-08-29 12:20:00|11091.5|11090.9|11094.5|11093.6|11095|11094.1|11090.9|11090|302
1724934300000|2024-08-29 12:25:00|11094.4|11093.5|11096.8|11093.4|11097|11096.1|11093.9|11093|291
1724934600000|2024-08-29 12:30:00|11097|11092.2|11082.4|11081.5|11100|11094.9|11074.4|11073.5|1089
1724934900000|2024-08-29 12:35:00|11082|11081.1|11083.4|11082.5|11087|11086.1|11080.5|11079.6|733
1724935200000|2024-08-29 12:40:00|11083.1|11082.2|11077.4|11076.5|11086.1|11085.2|11073.3|11072.4|791
1724935500000|2024-08-29 12:45:00|11077.3|11076.4|11076.9|11076|11080.1|11079.2|11075.4|11074.5|640
1724935800000|2024-08-29 12:50:00|11077.1|11076.2|11084.7|11083.8|11085.1|11084.2|11075|11074.2|535
1724936100000|2024-08-29 12:55:00|11084.6|11083.7|11084.6|11083.7|11086.2|11085.6|11083|11082.1|437
1724936400000|2024-08-29 13:00:00|11084.8|11083.9|11085.1|11084.5|11085.6|11085|11081.3|11080.5|390
1724936700000|2024-08-29 13:05:00|11085.3|11084.7|11083.7|11083.1|11086.1|11085.5|11082.2|11081.3|366
1724937000000|2024-08-29 13:10:00|11084.4|11083.8|11088.9|11088|11089.5|11088.6|11081.4|11080.8|445
1724937300000|2024-08-29 13:15:00|11089|11088.1|11087.8|11087.2|11090.1|11089.2|11084|11083.1|369
1724937600000|2024-08-29 13:20:00|11087.6|11087|11087.3|11086.7|11088.1|11087.5|11083.4|11082.8|317
1724937900000|2024-08-29 13:25:00|11087.4|11086.8|11083.8|11083.2|11088.3|11087.7|11083.5|11082.6|328
1724938200000|2024-08-29 13:30:00|11083.6|11083|11078.6|11077.7|11084.9|11084.1|11078.5|11077.6|485
1724938500000|2024-08-29 13:35:00|11078.5|11077.6|11076.9|11076.3|11081.2|11080.5|11075.5|11074.6|487
1724938800000|2024-08-29 13:40:00|11077|11076.4|11080.4|11079.5|11080.4|11079.5|11073.2|11072.3|419
1724939100000|2024-08-29 13:45:00|11080.3|11079.4|11083.4|11082.5|11084.6|11084|11079.9|11079|373
1724939400000|2024-08-29 13:50:00|11083.8|11082.9|11087.4|11086.5|11088.2|11087.3|11083.5|11082.9|278
1724939700000|2024-08-29 13:55:00|11087.5|11086.6|11083|11081.5|11088.2|11087.3|11082.6|11081.4|277
1724940000000|2024-08-29 14:00:00|11083.1|11081.3|11076|11075.1|11083.9|11082.8|11075.4|11074.6|462
1724940300000|2024-08-29 14:05:00|11076.1|11075.2|11075.6|11074.7|11078|11077.1|11071.5|11070.6|550
1724940600000|2024-08-29 14:10:00|11075.8|11074.9|11075.2|11074.3|11077.7|11076.8|11072|11071.1|431
1724940900000|2024-08-29 14:15:00|11075.6|11074.7|11063.9|11063.3|11075.8|11074.9|11063.6|11063|474
1724941200000|2024-08-29 14:20:00|11064|11063.4|11061.5|11060.6|11064.2|11063.6|11059.4|11058.5|435
1724941500000|2024-08-29 14:25:00|11061.4|11060.8|11061.4|11060.5|11067.3|11066.4|11061.2|11060.4|471
1724941800000|2024-08-29 14:30:00|11061.5|11060.6|11056|11055.4|11061.9|11061|11056|11055.4|348
1724942100000|2024-08-29 14:35:00|11056.4|11055.8|11065.4|11064.8|11065.5|11064.8|11056.1|11055.5|334
1724942400000|2024-08-29 14:40:00|11065.5|11064.9|11069.3|11068.4|11069.3|11068.4|11062.5|11061.9|360
1724942700000|2024-08-29 14:45:00|11069.2|11068.3|11071.1|11070.5|11072.2|11071.3|11068.4|11067.7|313
1724943000000|2024-08-29 14:50:00|11071.2|11070.6|11070.4|11069.8|11072.5|11071.8|11069.8|11069.2|308
1724943300000|2024-08-29 14:55:00|11070.3|11069.7|11070.2|11069.6|11072|11071.1|11068.7|11067.8|319
1724943600000|2024-08-29 15:00:00|11070.3|11069.7|11068|11067.4|11072.6|11071.9|11067.2|11066.4|377
1724943900000|2024-08-29 15:05:00|11068.2|11067.6|11071|11070.4|11071.4|11070.8|11068|11067.2|299
1724944200000|2024-08-29 15:10:00|11071.1|11070.2|11074.5|11073.9|11075.8|11074.9|11071|11070.2|259
1724944500000|2024-08-29 15:15:00|11074.2|11073.6|11076.1|11075.5|11076.3|11075.7|11072.8|11072.2|226
1724944800000|2024-08-29 15:20:00|11076.2|11075.6|11076.7|11076.1|11077.5|11076.8|11073.9|11073.3|246
1724945100000|2024-08-29 15:25:00|11076.8|11076.2|11075.7|11074.8|11078.2|11077.3|11075.4|11074.5|215
1724945400000|2024-08-29 15:30:00|11075.6|11074.7|11079.1|11078.5|11079.9|11079.3|11073.9|11073|238
1724945700000|2024-08-29 15:35:00|11079.2|11078.6|11076.1|11075.5|11079.8|11079.2|11074.9|11074.3|219
1724946000000|2024-08-29 15:40:00|11076.2|11075.2|11078.8|11077.9|11079.5|11078.8|11075|11074.4|216
1724946300000|2024-08-29 15:45:00|11078.9|11078|11079.6|11079|11080.4|11079.8|11078.7|11078|176
1724946600000|2024-08-29 15:50:00|11079.4|11078.8|11081.6|11080.7|11082.7|11081.8|11078.3|11077.6|233
1724946900000|2024-08-29 15:55:00|11081.5|11080.6|11085.2|11084.6|11085.8|11085.2|11080.8|11080|263
1724947200000|2024-08-29 16:00:00|11085.3|11084.7|11080.2|11079.3|11086.4|11085.8|11079.5|11078.6|318
1724947500000|2024-08-29 16:05:00|11080|11079.4|11081.4|11080.5|11082.4|11081.8|11078.6|11077.9|233
1724947800000|2024-08-29 16:10:00|11081.6|11080.7|11083.2|11082.6|11083.5|11082.7|11080.3|11079.5|199
1724948100000|2024-08-29 16:15:00|11083.3|11082.7|11083.6|11083|11084.9|11084.3|11082.4|11081.5|201
1724948400000|2024-08-29 16:20:00|11083.9|11083.3|11085.5|11084.9|11086.2|11085.6|11083.2|11082.4|167
1724948700000|2024-08-29 16:25:00|11085.6|11085|11088.1|11087.5|11088.2|11087.6|11084.2|11083.6|201
1724949000000|2024-08-29 16:30:00|11087.9|11087.3|11084.5|11083.9|11087.9|11087.3|11084.2|11083.6|185
1724949300000|2024-08-29 16:35:00|11084.8|11084.2|11084|11083.4|11086.9|11086.3|11083.3|11082.7|122
1724949600000|2024-08-29 16:40:00|11083.8|11083.2|11084.2|11083.6|11085|11084.4|11083.1|11082.2|172
1724949900000|2024-08-29 16:45:00|11084.3|11083.7|11083.8|11083.2|11084.8|11084.2|11082.7|11081.9|182
1724950200000|2024-08-29 16:50:00|11083.9|11083.3|11081.9|11081|11084.4|11083.6|11079.8|11079.2|179
1724950500000|2024-08-29 16:55:00|11082.1|11081.2|11081.9|11081.3|11082.9|11082.3|11081.2|11080.6|185
1724950800000|2024-08-29 17:00:00|11082|11081.4|11082.3|11081.7|11083.6|11083|11080.9|11080.3|305
1724951100000|2024-08-29 17:05:00|11082.4|11081.8|11084.7|11083.8|11084.7|11084.1|11082.1|11081.5|181
1724951400000|2024-08-29 17:10:00|11084.6|11083.7|11081.6|11081|11084.9|11084|11078.8|11078.2|230
1724951700000|2024-08-29 17:15:00|11081.5|11080.9|11081|11080.4|11081.5|11080.9|11079.6|11079|126
1724952000000|2024-08-29 17:20:00|11081.1|11080.5|11082|11081.4|11082.3|11081.6|11080.4|11079.8|104
1724952300000|2024-08-29 17:25:00|11081.9|11081.3|11083.2|11082.6|11084.7|11084.1|11081.9|11081.3|168
1724952600000|2024-08-29 17:30:00|11083.3|11082.7|11085.2|11084.6|11085.6|11085|11082.8|11082.2|140
1724952900000|2024-08-29 17:35:00|11085.3|11084.7|11084.7|11084.1|11085.8|11085.2|11083.5|11082.9|108
1724953200000|2024-08-29 17:40:00|11084.6|11084|11083|11082.4|11084.7|11084.1|11082.8|11082.2|121
1724953500000|2024-08-29 17:45:00|11082.6|11082|11080|11079.1|11082.7|11082|11079.1|11078.5|160
1724953800000|2024-08-29 17:50:00|11079.8|11078.9|11080.6|11079.7|11080.6|11079.9|11079.5|11078.6|91
1724954100000|2024-08-29 17:55:00|11080.7|11079.8|11084|11083.4|11084.9|11084.3|11080.7|11079.8|175
1724954400000|2024-08-29 18:00:00|11084.2|11083.6|11082.3|11081.7|11085|11084.4|11081.9|11081.2|172
1724954700000|2024-08-29 18:05:00|11082.2|11081.6|11081.6|11081|11082.5|11081.9|11080.5|11079.9|121
1724955000000|2024-08-29 18:10:00|11081.5|11080.9|11081|11080.4|11081.5|11080.9|11078.6|11078|128
1724955300000|2024-08-29 18:15:00|11080.6|11080|11080.7|11080.1|11082|11081.2|11079.8|11079.2|133
1724955600000|2024-08-29 18:20:00|11080.8|11080.2|11082.7|11081.8|11082.7|11081.8|11080.2|11079.6|119
1724955900000|2024-08-29 18:25:00|11082.6|11081.7|11081|11080.4|11083|11082.1|11079.9|11079|212
1724956200000|2024-08-29 18:30:00|11080.7|11080.1|11081.1|11080.5|11082.8|11082.2|11079.9|11079.3|245
1724956500000|2024-08-29 18:35:00|11080.9|11080.3|11078.4|11077.8|11081.9|11081.2|11077.8|11077.2|227
1724956800000|2024-08-29 18:40:00|11078.3|11077.7|11078.3|11077.7|11078.8|11078.2|11076.3|11075.6|219
1724957100000|2024-08-29 18:45:00|11078.2|11077.6|11076.8|11076.2|11078.8|11078.2|11076.8|11076.2|197
1724957400000|2024-08-29 18:50:00|11076.6|11076|11077.9|11077|11078.1|11077.2|11075.6|11075|237
1724957700000|2024-08-29 18:55:00|11077.8|11076.9|11079.5|11078.9|11079.9|11079.3|11077.5|11076.6|224
1724958000000|2024-08-29 19:00:00|11079.4|11078.8|11077.2|11076.6|11080.4|11079.8|11075.8|11075.2|215
1724958300000|2024-08-29 19:05:00|11077.3|11076.7|11078.7|11078.1|11078.8|11078.2|11077|11076.4|128
1724958600000|2024-08-29 19:10:00|11078.6|11078|11079.2|11078.6|11079.9|11079.3|11078.5|11077.9|189
1724958900000|2024-08-29 19:15:00|11079.3|11078.7|11080.6|11080|11080.9|11080.3|11079.1|11078.5|190
1724959200000|2024-08-29 19:20:00|11080.7|11080.1|11080.6|11080|11081.4|11080.8|11080.1|11079.5|139
1724959500000|2024-08-29 19:25:00|11080.5|11079.9|11080.8|11079.9|11081.8|11080.9|11080.4|11079.7|63
1724959800000|2024-08-29 19:30:00|11080.9|11080|11079.1|11078.2|11080.9|11080|11079|11078.1|138
1724960100000|2024-08-29 19:35:00|11079.2|11078.3|11078.8|11077.9|11079.4|11078.5|11078.6|11077.7|169
1724960400000|2024-08-29 19:40:00|11078.9|11078|11078|11077.1|11078.9|11078|11077.7|11076.8|66
1724960700000|2024-08-29 19:45:00|11078.1|11077.2|11077.8|11076.9|11078.9|11078|11077.8|11076.9|104
1724961000000|2024-08-29 19:50:00|11078.2|11077.3|11075.8|11074.9|11078.5|11077.6|11075.8|11074.9|123
1724961300000|2024-08-29 19:55:00|11076|11075.1|11076.3|11075.4|11077.2|11076.3|11075.1|11074.3|156
1724961600000|2024-08-29 20:00:00|11076.1|11075.2|11077.7|11076.8|11078|11077.1|11075.9|11075|115
1724961900000|2024-08-29 20:05:00|11077.6|11076.7|11078.3|11077.4|11078.4|11077.5|11077.4|11076.5|54
1724962200000|2024-08-29 20:10:00|11078.2|11077.3|11077.5|11076.6|11078.3|11077.5|11077.4|11076.5|54
1724962500000|2024-08-29 20:15:00|11077.4|11076.8|11075.7|11075.1|11077.4|11076.8|11075.7|11075.1|44
1724962800000|2024-08-29 20:20:00|11075.4|11074.8|11076.9|11076|11077.2|11076.3|11075.4|11074.5|56
1724963100000|2024-08-29 20:25:00|11076.8|11075.9|11077.1|11076.2|11078.1|11077.2|11076.8|11075.9|48
1724963400000|2024-08-29 20:30:00|11077.2|11076.3|11077.4|11076.5|11077.8|11077|11076.7|11075.8|63
1724963700000|2024-08-29 20:35:00|11077.3|11076.4|11079|11078.1|11079.3|11078.4|11077.3|11076.4|56
1724964000000|2024-08-29 20:40:00|11078.9|11078|11078.8|11077.9|11079.1|11078.5|11078.7|11077.8|33
1724964300000|2024-08-29 20:45:00|11078.6|11077.6|11079.3|11078.4|11079.6|11078.7|11078.6|11077.5|72
1724964600000|2024-08-29 20:50:00|11079.4|11078.5|11078.6|11077.7|11079.4|11078.5|11078.6|11077.7|29
1724964900000|2024-08-29 20:55:00|11078.8|11077.3|11079.4|11075.3|11079.9|11078|11078.5|11075|150
1724965200000|2024-08-29 21:00:00|11079.9|11073.3|11079.6|11073|11080.1|11073.5|11079.6|11073|6
1724965500000|2024-08-29 21:05:00|11080.5|11073.9|11080.3|11074.1|11084.9|11078.3|11079.1|11072.5|71
1724965800000|2024-08-29 21:10:00|11080.4|11074.2|11079.6|11074.8|11080.4|11074.8|11079.6|11074.2|23
1724966100000|2024-08-29 21:15:00|11079.5|11074.9|11078.8|11075.8|11079.7|11075.8|11078.7|11074.8|10
1724966400000|2024-08-29 21:20:00|11079.7|11074.8|11081.5|11075.1|11081.6|11075.2|11079.7|11074.8|18
1724966700000|2024-08-29 21:25:00|11081.3|11075.5|11081.4|11076.2|11081.4|11076.2|11081|11075.4|40
1724967000000|2024-08-29 21:30:00|11081.3|11076.1|11081.1|11076.1|11081.6|11076.5|11080.9|11076|24
1724967300000|2024-08-29 21:35:00|11081|11076.2|11081|11075.7|11081.1|11076.2|11080.9|11075.6|17
1724967600000|2024-08-29 21:40:00|11081.1|11075.8|11081.6|11075.4|11081.6|11077|11080|11075.4|14
1724967900000|2024-08-29 21:45:00|11081.1|11075.8|11081|11076|11081.1|11076|11080.9|11075.8|10
1724968200000|2024-08-29 21:50:00|11080.9|11075.9|11080|11077|11081|11077|11080|11075.9|7
1724968500000|2024-08-29 21:55:00|11080.1|11077.1|11080.1|11076.9|11081|11077.1|11079.8|11075.9|26
1724968800000|2024-08-29 22:00:00|11082.1|11076.8|11079.4|11077.9|11082.1|11079|11078.9|11075.5|83
1724969100000|2024-08-29 22:05:00|11079.1|11078.2|11078.4|11077.5|11079.3|11078.4|11078.2|11077.3|24
1724969400000|2024-08-29 22:10:00|11078.5|11077.6|11077.9|11077|11079.1|11078.2|11077.9|11077|27
1724969700000|2024-08-29 22:15:00|11078|11077.1|11079.1|11078.2|11079.2|11078.3|11078|11077.1|35
1724970000000|2024-08-29 22:20:00|11079|11078.1|11079.2|11078.3|11079.4|11078.5|11078.5|11077.6|30
1724970300000|2024-08-29 22:25:00|11079.1|11078.2|11078.4|11077.5|11079.2|11078.3|11078.1|11077.2|27
1724970600000|2024-08-29 22:30:00|11078.5|11077.6|11079|11078.1|11079.1|11078.2|11078.1|11077.2|35
1724970900000|2024-08-29 22:35:00|11079.1|11078.2|11078.7|11077.8|11079.2|11078.3|11078.6|11077.7|31
1724971200000|2024-08-29 22:40:00|11078.8|11077.9|11079.5|11078.6|11079.5|11078.6|11078.7|11077.8|21
1724971500000|2024-08-29 22:45:00|11079.4|11078.5|11079.3|11078.4|11079.4|11078.5|11079.1|11078.2|25
1724971800000|2024-08-29 22:50:00|11079.2|11078.3|11079.1|11078.2|11079.4|11078.5|11079.1|11078.2|19
1724972100000|2024-08-29 22:55:00|11079.3|11078.4|11080.6|11079.7|11080.8|11079.9|11079.3|11078.4|35
1724972400000|2024-08-29 23:00:00|11080.5|11079.6|11079.8|11078.9|11080.6|11079.7|11079.6|11078.7|29
1724972700000|2024-08-29 23:05:00|11079.9|11079|11081|11080.1|11081.3|11080.4|11079.8|11078.9|40
1724973000000|2024-08-29 23:10:00|11080.9|11080|11081.2|11080.3|11081.3|11080.4|11080.7|11079.8|37
1724973300000|2024-08-29 23:15:00|11081.1|11080.2|11081.9|11081|11083.7|11082.8|11081.1|11080.2|50
1724973600000|2024-08-29 23:20:00|11082|11081.1|11082.6|11081.7|11082.6|11081.7|11081.8|11080.9|26
1724973900000|2024-08-29 23:25:00|11082.7|11081.8|11081.4|11080.5|11082.8|11081.9|11081.4|11080.5|36
1724974200000|2024-08-29 23:30:00|11081.3|11080.4|11079.9|11079|11081.3|11080.4|11079.8|11079|48
1724974500000|2024-08-29 23:35:00|11080|11079.1|11079.9|11079|11080.2|11079.4|11079.4|11078.8|41
1724974800000|2024-08-29 23:40:00|11080|11079.1|11080|11079.1|11080.6|11079.9|11079.4|11078.6|32
1724975100000|2024-08-29 23:45:00|11080.1|11079.2|11079.9|11079|11080.3|11079.4|11079.8|11079|40
1724975400000|2024-08-29 23:50:00|11079.6|11078.7|11080.7|11079.8|11081.8|11080.9|11079.3|11078.4|74
1724975700000|2024-08-29 23:55:00|11080.9|11080|11080.4|11079.8|11081.1|11080.2|11079.5|11078.6|112
1724976000000|2024-08-30 00:00:00|11080.6|11080|11080.5|11079.9|11081.1|11080.4|11079.3|11078.7|134
1724976300000|2024-08-30 00:05:00|11080.3|11079.7|11079.8|11079.2|11081.1|11080.2|11079.3|11078.7|94
1724976600000|2024-08-30 00:10:00|11079.9|11079.3|11080.4|11079.5|11080.7|11079.8|11079.3|11078.5|86
1724976900000|2024-08-30 00:15:00|11080.5|11079.6|11080.5|11079.9|11081.7|11081|11080.4|11079.5|59
1724977200000|2024-08-30 00:20:00|11080.3|11079.7|11082|11081.1|11082.1|11081.2|11080.3|11079.7|57
1724977500000|2024-08-30 00:25:00|11082.1|11081.2|11081.7|11081.1|11083.2|11082.6|11081.7|11081.1|64
1724977800000|2024-08-30 00:30:00|11081.8|11081.2|11081.9|11081.3|11082.6|11082|11081.2|11080.5|78
1724978100000|2024-08-30 00:35:00|11082.1|11081.5|11082.9|11082|11083.1|11082.5|11082.1|11081.5|64
1724978400000|2024-08-30 00:40:00|11082.7|11082.1|11082.6|11081.7|11082.8|11082.2|11081.3|11080.4|71
1724978700000|2024-08-30 00:45:00|11082.5|11081.6|11083|11082.1|11083.1|11082.3|11082.2|11081.3|49
1724979000000|2024-08-30 00:50:00|11082.7|11081.8|11082.2|11081.3|11083.4|11082.5|11081.4|11080.5|120
1724979300000|2024-08-30 00:55:00|11082.3|11081.4|11081.1|11080.2|11083.1|11082.2|11080|11079.1|127
1724979600000|2024-08-30 01:00:00|11080.9|11080|11082.5|11081.6|11082.5|11081.6|11079.8|11079.2|85
1724979900000|2024-08-30 01:05:00|11082.4|11081.5|11081.8|11080.9|11082.4|11081.8|11081.6|11080.7|82
1724980200000|2024-08-30 01:10:00|11081.7|11080.8|11078.2|11077.6|11081.7|11080.8|11078.2|11077.6|94
1724980500000|2024-08-30 01:15:00|11078|11077.4|11080.5|11079.9|11081.3|11080.7|11078|11077.1|70
1724980800000|2024-08-30 01:20:00|11080.4|11079.8|11079.3|11078.7|11080.6|11080|11078.9|11078.3|80
1724981100000|2024-08-30 01:25:00|11079.2|11078.6|11079.3|11078.7|11082.1|11081.2|11079.1|11078.4|144
1724981400000|2024-08-30 01:30:00|11079|11078.4|11077.4|11076.5|11080.7|11079.8|11076.7|11075.8|186
1724981700000|2024-08-30 01:35:00|11077.6|11076.7|11078.9|11078|11079.3|11078.4|11076.9|11076|137
1724982000000|2024-08-30 01:40:00|11078.8|11077.9|11080.2|11079.6|11080.6|11080|11078.8|11077.9|114
1724982300000|2024-08-30 01:45:00|11080.1|11079.5|11076.3|11075.7|11080.9|11080.1|11076.3|11075.7|122
1724982600000|2024-08-30 01:50:00|11076.5|11075.6|11075.6|11075|11078|11077.1|11075.6|11074.9|120
1724982900000|2024-08-30 01:55:00|11075.7|11075.1|11072|11071.1|11075.7|11075.1|11072|11071.1|122
1724983200000|2024-08-30 02:00:00|11072.1|11071.2|11071.9|11071|11072.1|11071.3|11070.3|11069.4|63
1724983500000|2024-08-30 02:05:00|11071.7|11071.1|11073.1|11072.2|11073.1|11072.2|11070.1|11069.5|79
1724983800000|2024-08-30 02:10:00|11073.2|11072.3|11072.4|11071.5|11074|11073.1|11072.2|11071.4|100
1724984100000|2024-08-30 02:15:00|11072.5|11071.6|11072.8|11072.2|11072.8|11072.2|11071.2|11070.5|58
1724984400000|2024-08-30 02:20:00|11072.7|11072.1|11071.4|11070.8|11072.8|11072.1|11071|11070.4|75
1724984700000|2024-08-30 02:25:00|11071.3|11070.7|11071.2|11070.6|11071.4|11070.8|11070.4|11069.8|53
1724985000000|2024-08-30 02:30:00|11071.1|11070.5|11073|11072.4|11073.3|11072.7|11070.7|11070|49
1724985300000|2024-08-30 02:35:00|11073.2|11072.6|11072.5|11071.9|11074|11073.2|11072.4|11071.8|29
1724985600000|2024-08-30 02:40:00|11072.4|11071.8|11071.9|11071.3|11072.6|11071.9|11071.3|11070.7|52
1724985900000|2024-08-30 02:45:00|11071.8|11071.2|11072|11071.4|11072.4|11071.7|11071.3|11070.6|64
1724986200000|2024-08-30 02:50:00|11072.1|11071.5|11071.9|11071.3|11072.2|11071.5|11071.5|11070.9|36
1724986500000|2024-08-30 02:55:00|11072|11071.4|11072.4|11071.8|11073|11072.1|11072|11071.4|62
1724986800000|2024-08-30 03:00:00|11072.3|11071.7|11073.8|11073.2|11074|11073.4|11071.6|11071|39
1724987100000|2024-08-30 03:05:00|11073.5|11072.9|11073.2|11072.6|11074|11073.4|11073.1|11072.5|52
1724987400000|2024-08-30 03:10:00|11073.3|11072.7|11073.2|11072.6|11073.6|11073|11073.2|11072.6|33
1724987700000|2024-08-30 03:15:00|11073.3|11072.7|11073.2|11072.6|11073.7|11073.1|11072.8|11072.2|33
1724988000000|2024-08-30 03:20:00|11073.3|11072.7|11074.3|11073.7|11075|11074.4|11072.8|11072.2|67
1724988300000|2024-08-30 03:25:00|11074.2|11073.6|11074.6|11074|11074.6|11074|11074|11073.4|50
1724988600000|2024-08-30 03:30:00|11074.5|11073.9|11076|11075.1|11076.4|11075.5|11074.5|11073.9|36
1724988900000|2024-08-30 03:35:00|11075.7|11074.8|11075.4|11074.8|11075.9|11075.3|11075.2|11074.5|32
1724989200000|2024-08-30 03:40:00|11075.3|11074.7|11074|11073.1|11075.3|11074.7|11073.2|11072.5|26
1724989500000|2024-08-30 03:45:00|11073.9|11073|11074.3|11073.7|11075|11074.4|11073.9|11073|51
1724989800000|2024-08-30 03:50:00|11074.4|11073.8|11076.5|11075.9|11076.6|11075.9|11074.4|11073.8|84
1724990100000|2024-08-30 03:55:00|11076.6|11076|11074.2|11073.3|11076.8|11076.2|11074.2|11073.3|68
1724990400000|2024-08-30 04:00:00|11074.1|11073.2|11072.7|11071.8|11074.1|11073.3|11072.4|11071.5|48
1724990700000|2024-08-30 04:05:00|11072.6|11071.7|11072.9|11072|11072.9|11072.2|11072.2|11071.4|49
1724991000000|2024-08-30 04:10:00|11073|11072.1|11073.7|11073.1|11074.2|11073.3|11072.7|11071.8|61
1724991300000|2024-08-30 04:15:00|11073.8|11073.2|11074.4|11073.8|11075|11074.4|11073.7|11073.1|62
1724991600000|2024-08-30 04:20:00|11074.5|11073.9|11075|11074.4|11075.1|11074.4|11074.4|11073.5|57
1724991900000|2024-08-30 04:25:00|11075.3|11074.7|11077|11076.4|11077.8|11077.2|11075.3|11074.7|86
1724992200000|2024-08-30 04:30:00|11076.9|11076.3|11075.9|11075.3|11077|11076.4|11074.9|11074|101
1724992500000|2024-08-30 04:35:00|11076.2|11075.6|11074.9|11074.3|11076.8|11076.2|11074.7|11073.9|58
1724992800000|2024-08-30 04:40:00|11074.8|11074.2|11075|11074.4|11075.3|11074.7|11074.1|11073.5|49
1724993100000|2024-08-30 04:45:00|11074.9|11074.3|11073.9|11073|11075|11074.4|11073.8|11073|39
1724993400000|2024-08-30 04:50:00|11074|11073.1|11073.5|11072.6|11074.3|11073.7|11072.7|11071.9|53
1724993700000|2024-08-30 04:55:00|11073.6|11072.7|11074.6|11073.7|11074.7|11073.8|11072.7|11072.1|65
1724994000000|2024-08-30 05:00:00|11074.5|11073.6|11074.2|11073.6|11075.6|11075|11073.8|11073.2|97
1724994300000|2024-08-30 05:05:00|11074.1|11073.5|11075.3|11074.7|11075.3|11074.7|11073.9|11073.3|64
1724994600000|2024-08-30 05:10:00|11075.4|11074.8|11076|11075.4|11076.7|11076.1|11075.3|11074.7|78
1724994900000|2024-08-30 05:15:00|11075.9|11075.3|11077.1|11076.5|11077.5|11076.9|11075.5|11074.9|102
1724995200000|2024-08-30 05:20:00|11077.2|11076.6|11076.8|11076.2|11077.5|11076.8|11076.2|11075.6|46
1724995500000|2024-08-30 05:25:00|11076.9|11076.3|11075.4|11074.8|11076.9|11076.3|11075.3|11074.7|38
1724995800000|2024-08-30 05:30:00|11075.9|11075|11076.9|11076|11076.9|11076|11075.6|11075|68
1724996100000|2024-08-30 05:35:00|11077|11076.1|11076.7|11076.1|11077|11076.3|11076.1|11075.3|50
1724996400000|2024-08-30 05:40:00|11076.8|11076.2|11077.8|11077.2|11078.2|11077.6|11076.7|11076.1|33
1724996700000|2024-08-30 05:45:00|11077.7|11077.1|11076.3|11075.7|11077.7|11077.1|11075.7|11075.1|65
1724997000000|2024-08-30 05:50:00|11076.2|11075.6|11076.7|11075.8|11077|11076.4|11076|11075.4|78
1724997300000|2024-08-30 05:55:00|11076.8|11075.9|11077.4|11076.8|11078.4|11077.5|11076.8|11075.9|95
1724997600000|2024-08-30 06:00:00|11077.3|11076.7|11078|11077.4|11078.6|11078|11076.9|11076.3|97
1724997900000|2024-08-30 06:05:00|11078.2|11077.6|11078.1|11077.2|11078.8|11078.2|11077.2|11076.3|91
1724998200000|2024-08-30 06:10:00|11078.2|11077.6|11078.3|11077.7|11078.9|11078.3|11076.7|11075.8|127
1724998500000|2024-08-30 06:15:00|11078.5|11077.6|11077.8|11077.2|11079.3|11078.4|11077.7|11076.9|66
1724998800000|2024-08-30 06:20:00|11077.7|11077.1|11076.5|11075.6|11078.2|11077.5|11074.9|11074|104
1724999100000|2024-08-30 06:25:00|11076.4|11075.5|11077.5|11076.9|11078.3|11077.6|11075.7|11075.1|138
1724999400000|2024-08-30 06:30:00|11077.4|11076.8|11078.1|11077.5|11078.6|11077.8|11077.3|11076.7|89
1724999700000|2024-08-30 06:35:00|11077.8|11077.2|11078.5|11077.9|11078.7|11078.1|11076.8|11076.2|83
1725000000000|2024-08-30 06:40:00|11078.4|11077.8|11078.9|11077.6|11079.1|11077.9|11077.4|11076.5|100
1725000300000|2024-08-30 06:45:00|11079.4|11077.7|11080.4|11079.8|11086.2|11085|11078.6|11077.3|326
1725000600000|2024-08-30 06:50:00|11080.6|11079.7|11080.1|11079.5|11081.6|11081|11079.1|11078.5|164
1725000900000|2024-08-30 06:55:00|11080.3|11079.7|11085.5|11084.6|11085.5|11084.7|11080.3|11079.7|135
1725001200000|2024-08-30 07:00:00|11085.6|11085|11082.9|11082.3|11086.4|11085.6|11082|11081.1|291
1725001500000|2024-08-30 07:05:00|11083|11082.4|11078.4|11077.8|11083.9|11083.3|11077.9|11077|271
1725001800000|2024-08-30 07:10:00|11078.3|11077.7|11079.1|11078.5|11079.4|11078.8|11075.5|11074.9|245
1725002100000|2024-08-30 07:15:00|11079.2|11078.6|11081.8|11081.2|11082.5|11081.6|11077.5|11076.8|305
1725002400000|2024-08-30 07:20:00|11081.7|11081.1|11082.6|11082|11083.1|11082.5|11081.3|11080.7|218
1725002700000|2024-08-30 07:25:00|11082.1|11081.5|11085.8|11085.2|11085.8|11085.2|11081.2|11080.6|195
1725003000000|2024-08-30 07:30:00|11085.9|11085|11087.3|11086.4|11088.2|11087.3|11085.1|11084.2|236
1725003300000|2024-08-30 07:35:00|11087.2|11086.3|11088.3|11087.7|11088.5|11087.9|11084.2|11083.3|235
1725003600000|2024-08-30 07:40:00|11088.7|11088.1|11087.4|11086.8|11089.3|11088.6|11087.1|11086.5|214
1725003900000|2024-08-30 07:45:00|11087.7|11087.1|11086|11085.4|11089.5|11088.6|11085.9|11085.3|178
1725004200000|2024-08-30 07:50:00|11085.9|11085.3|11084.9|11084|11086.8|11085.9|11083.5|11082.9|132
1725004500000|2024-08-30 07:55:00|11085|11084.1|11084.5|11083.6|11085.7|11084.8|11082.5|11081.9|181
1725004800000|2024-08-30 08:00:00|11084.6|11083.7|11088|11087.4|11088.3|11087.6|11082.5|11081.8|220
1725005100000|2024-08-30 08:05:00|11087.8|11087.2|11091.1|11090.5|11091.2|11090.6|11087.8|11087.2|187
1725005400000|2024-08-30 08:10:00|11090.8|11090.2|11087.6|11086.7|11091.3|11090.5|11087|11086.1|224
1725005700000|2024-08-30 08:15:00|11087.5|11086.6|11088|11087.1|11088.2|11087.6|11086.9|11086.1|173
1725006000000|2024-08-30 08:20:00|11087.8|11086.9|11089.7|11088.8|11091|11090.4|11086.8|11086.1|168
1725006300000|2024-08-30 08:25:00|11090|11089.1|11093.4|11092.5|11093.5|11092.6|11088.7|11088.1|138
1725006600000|2024-08-30 08:30:00|11093.7|11092.8|11094.7|11093.8|11095.6|11094.7|11093.3|11092.4|151
1725006900000|2024-08-30 08:35:00|11094.9|11094.3|11091.6|11091|11095.4|11094.5|11091.4|11090.8|169
1725007200000|2024-08-30 08:40:00|11091.5|11090.9|11085.1|11084.2|11092|11091.4|11085.1|11084.2|183
1725007500000|2024-08-30 08:45:00|11085|11084.1|11085.2|11084.6|11085.7|11085|11084|11083.2|228
1725007800000|2024-08-30 08:50:00|11085.4|11084.8|11084|11083.4|11085.9|11085.3|11083.7|11083.1|142
1725008100000|2024-08-30 08:55:00|11083.7|11083.1|11077.5|11074.2|11084.1|11083.5|11074.1|11073.2|379
1725008400000|2024-08-30 09:00:00|11077.8|11074.4|11076.2|11075.3|11078.6|11077.7|11075.1|11074.2|247
1725008700000|2024-08-30 09:05:00|11076.3|11075.4|11084.7|11083.8|11084.7|11083.8|11075.9|11075|156
1724616000000|2024-08-25 20:00:00|11190.3|11183.6|11190.9|11185.2|11191.6|11185.2|11190.3|11183.6|9
1724616300000|2024-08-25 20:05:00|11190.6|11185.3|11190.9|11185.2|11190.9|11185.5|11190|11185.1|8
1724616600000|2024-08-25 20:10:00|11190|11185|11191.2|11185.1|11191.2|11185.1|11190|11185|3
1724616900000|2024-08-25 20:15:00|11190|11185|11190|11185|11190|11185|11190|11185|1
1724617200000|2024-08-25 20:20:00|11191.2|11185.1|11193.3|11187.8|11198.7|11187.8|11191.2|11185|11
1724617500000|2024-08-25 20:25:00|11194.8|11184.7|11193.3|11187.8|11194.8|11187.8|11193.3|11184.7|2
1724617800000|2024-08-25 20:30:00|11194.8|11184.7|11194.2|11186.3|11194.8|11186.3|11194.2|11184.7|2
1724618100000|2024-08-25 20:35:00|11194.8|11184.7|11193.3|11187.8|11194.8|11187.8|11193.3|11184.7|5
1724618400000|2024-08-25 20:40:00||11187.1||11187.1||11187.1||11187.1|1
1724618700000|2024-08-25 20:45:00|11194.8|11184.7|11194.8|11184.7|11194.8|11184.7|11194.8|11184.7|1
1724619000000|2024-08-25 20:50:00|11193.8|11185.6|11195.4|11185|11195.4|11185.6|11193.8|11185|3
1724619300000|2024-08-25 20:55:00|11195.7|11184.7|11194|11187.4|11195.8|11187.4|11193.6|11184.7|7
1724619600000|2024-08-25 21:00:00|11193.6|11187|11192.9|11186.3|11195|11188.4|11191|11184.4|43
1724619900000|2024-08-25 21:05:00|11193|11186.4|11193.8|11187.2|11195.7|11189.1|11193|11186.4|115
1724620200000|2024-08-25 21:10:00|11193.9|11187.3|11193.9|11187.3|11194.7|11188.1|11193.3|11186.7|55
1724620500000|2024-08-25 21:15:00|11193.7|11187.1|11193.3|11186.7|11194.1|11187.5|11192.7|11186.1|30
1724620800000|2024-08-25 21:20:00|11193.4|11186.8|11196.8|11190.2|11198.8|11192.8|11193.4|11186.8|87
1724621100000|2024-08-25 21:25:00|11196.3|11189.7|11193.5|11186.9|11198.5|11193.1|11193.2|11186.6|94
1724621400000|2024-08-25 21:30:00|11193.7|11187.1|11193.2|11187.1|11194.3|11188|11193.2|11186.6|66
1724621700000|2024-08-25 21:35:00|11193.6|11187|11193.9|11187.6|11194.3|11189|11192.8|11187|48
1724622000000|2024-08-25 21:40:00|11194|11187.9|11194.6|11188|11194.8|11189.2|11192.7|11187.3|33
1724622300000|2024-08-25 21:45:00|11194.3|11188.2|11193.9|11188.8|11194.6|11188.8|11193.9|11187.8|30
1724622600000|2024-08-25 21:50:00|11194.5|11188.7|11194.4|11187.8|11194.6|11188.8|11193.9|11187.6|56
1724622900000|2024-08-25 21:55:00|11194.5|11187.9|11193.9|11187.3|11196.2|11191.6|11193.7|11187.1|63
1724623200000|2024-08-25 22:00:00|11193.6|11187|11191.9|11189.2|11197.6|11191.5|11191.5|11187|231
1724623500000|2024-08-25 22:05:00|11191.6|11189.5|11191|11189.1|11191.7|11190|11189.9|11187.7|82
1724623800000|2024-08-25 22:10:00|11190.8|11188.8|11190.8|11189.4|11193.3|11191.9|11190.8|11188.7|109
1724624100000|2024-08-25 22:15:00|11190.7|11189.3|11190.4|11189.1|11191.5|11190.2|11189.9|11188.9|73
1724624400000|2024-08-25 22:20:00|11190.3|11189.2|11188.5|11187.6|11190.9|11189.8|11188.4|11187.5|80
1724624700000|2024-08-25 22:25:00|11188.4|11187.5|11188|11186.7|11188.9|11187.5|11187.3|11186.3|63
1724625000000|2024-08-25 22:30:00|11188.1|11186.6|11188.4|11187.5|11189|11187.9|11187.5|11186.4|127
1724625300000|2024-08-25 22:35:00|11188.6|11187.4|11187.5|11186.6|11189.8|11188.9|11187.5|11186.6|127
1724625600000|2024-08-25 22:40:00|11187.4|11186.5|11191.8|11190.9|11191.8|11190.9|11187.4|11186.5|89
1724625900000|2024-08-25 22:45:00|11191.9|11191|11190.1|11189.2|11191.9|11191|11189.1|11188.2|65
1724626200000|2024-08-25 22:50:00|11190.2|11189.3|11189.7|11188.8|11190.6|11189.7|11189.2|11188.3|41
1724626500000|2024-08-25 22:55:00|11189.6|11188.7|11191.7|11190.8|11192.5|11191.6|11189.6|11188.7|37
1724626800000|2024-08-25 23:00:00|11191.8|11190.9|11191.7|11191.1|11192.5|11191.6|11188.9|11188|115
1724627100000|2024-08-25 23:05:00|11192.1|11191.2|11192.6|11192|11193|11192.1|11191.4|11190.5|112
1724627400000|2024-08-25 23:10:00|11192.8|11192.2|11190.9|11190|11192.8|11192.2|11190.7|11189.8|105
1724627700000|2024-08-25 23:15:00|11190.8|11189.9|11190.6|11190|11191.4|11190.5|11190.1|11189.3|130
1724628000000|2024-08-25 23:20:00|11190.7|11190.1|11191.2|11190.3|11191.2|11190.3|11188.7|11188.1|114
1724628300000|2024-08-25 23:25:00|11191.1|11190.2|11189.4|11188.8|11191.5|11190.6|11188.8|11188.2|92
1724628600000|2024-08-25 23:30:00|11189.3|11188.7|11189.7|11189.1|11190.3|11189.5|11188.9|11188.2|112
1724628900000|2024-08-25 23:35:00|11189.6|11189|11189.4|11188.5|11189.8|11189.1|11188.9|11188.1|72
1724629200000|2024-08-25 23:40:00|11189.3|11188.7|11189.4|11188.5|11190.3|11189.7|11188.8|11187.9|98
1724629500000|2024-08-25 23:45:00|11189.5|11188.6|11189.3|11188.7|11189.7|11189.1|11188.5|11187.9|80
1724629800000|2024-08-25 23:50:00|11189.4|11188.8|11187.4|11186.5|11189.7|11189.1|11186.9|11186|102
1724630100000|2024-08-25 23:55:00|11187.6|11186.7|11189.8|11188.9|11189.8|11188.9|11187.4|11186.5|109
1724630400000|2024-08-26 00:00:00|11190|11189.1|11189.1|11188.2|11191.3|11190.4|11187.4|11186.7|207
1724630700000|2024-08-26 00:05:00|11189|11188.1|11190.6|11189.7|11191.9|11191.1|11188.8|11188.1|198
1724631000000|2024-08-26 00:10:00|11190.5|11189.6|11190.1|11189.2|11190.9|11190.3|11189.2|11188.6|144
1724631300000|2024-08-26 00:15:00|11190|11189.1|11193.6|11192.7|11194.7|11194.1|11190|11189.1|154
1724631600000|2024-08-26 00:20:00|11193.8|11192.9|11194.8|11194.2|11195.6|11194.7|11193.3|11192.4|156
1724631900000|2024-08-26 00:25:00|11194.9|11194.3|11198.4|11197.5|11199.6|11198.7|11194.9|11194.3|180
1724632200000|2024-08-26 00:30:00|11198.3|11197.4|11198.6|11197.7|11199.7|11198.8|11197.5|11196.6|162
1724632500000|2024-08-26 00:35:00|11198.5|11197.6|11195.7|11194.8|11199.6|11198.7|11195|11194.1|191
1724632800000|2024-08-26 00:40:00|11195.6|11194.7|11197.1|11196.2|11197.2|11196.3|11194.9|11194|126
1724633100000|2024-08-26 00:45:00|11197.4|11196.5|11199.6|11198.7|11199.6|11198.7|11197|11196.4|188
1724633400000|2024-08-26 00:50:00|11199.5|11198.6|11200.1|11199.5|11202.1|11201.2|11199.3|11198.4|206
1724633700000|2024-08-26 00:55:00|11200|11199.4|11194.2|11193.6|11200.1|11199.5|11194|11193.1|172
1724634000000|2024-08-26 01:00:00|11194.1|11193.5|11195.8|11194.9|11196.1|11195.2|11192.6|11192|174
1724634300000|2024-08-26 01:05:00|11195.9|11195|11197.3|11196.7|11198.6|11197.7|11194.1|11193.5|243
1724634600000|2024-08-26 01:10:00|11197.2|11196.6|11199.6|11199|11200|11199.4|11197.2|11196.6|212
1724634900000|2024-08-26 01:15:00|11199.7|11199.1|11198.7|11198.1|11200.8|11199.9|11198.7|11198.1|195
1724635200000|2024-08-26 01:20:00|11198.9|11198.3|11198.2|11197.6|11199.4|11198.8|11198.1|11197.5|89
1724635500000|2024-08-26 01:25:00|11198|11197.4|11197.5|11196.9|11200.1|11199.5|11197.5|11196.9|115
1724635800000|2024-08-26 01:30:00|11197.6|11196.7|11194.9|11194.3|11198|11197.3|11194.5|11193.6|176
1724636100000|2024-08-26 01:35:00|11194.8|11194.2|11193|11192.4|11195.8|11194.9|11192.4|11191.8|138
1724636400000|2024-08-26 01:40:00|11192.9|11192.3|11189.6|11189|11192.9|11192.3|11189.3|11188.7|124
1724636700000|2024-08-26 01:45:00|11189.5|11188.9|11188.7|11188.1|11189.9|11189.3|11187.7|11187.1|129
1724637000000|2024-08-26 01:50:00|11188.6|11188|11189.3|11188.4|11189.6|11188.7|11188.6|11187.9|131
1724637300000|2024-08-26 01:55:00|11189.4|11188.5|11190|11189.1|11190.4|11189.5|11188.9|11188|140
1724637600000|2024-08-26 02:00:00|11189.9|11189|11189.8|11188.9|11190.2|11189.3|11188.8|11188.1|122
1724637900000|2024-08-26 02:05:00|11189.5|11188.6|11191.1|11190.2|11191.7|11190.8|11188.8|11188.1|121
1724638200000|2024-08-26 02:10:00|11191.2|11190.3|11191.8|11191.2|11192.5|11191.6|11190.3|11189.4|125
1724638500000|2024-08-26 02:15:00|11191.9|11191.3|11193.9|11193|11195.2|11194.3|11191.7|11191.1|125
1724638800000|2024-08-26 02:20:00|11194|11193.1|11190.5|11189.9|11194|11193.4|11190|11189.3|130
1724639100000|2024-08-26 02:25:00|11190.4|11189.8|11192.1|11191.5|11192.2|11191.6|11190.2|11189.6|109
1724639400000|2024-08-26 02:30:00|11192.2|11191.6|11191.3|11190.7|11192.8|11192.2|11191.3|11190.7|68
1724639700000|2024-08-26 02:35:00|11190.9|11190.3|11190.8|11190.2|11190.9|11190.3|11189.8|11189.1|63
1724640000000|2024-08-26 02:40:00|11190.9|11190.3|11192.4|11191.8|11192.4|11191.8|11190.9|11190.3|63
1724640300000|2024-08-26 02:45:00|11192.3|11191.7|11190|11189.4|11192.4|11191.8|11190|11189.4|74
1724640600000|2024-08-26 02:50:00|11190.1|11189.5|11188.7|11187.8|11190.6|11190|11187.9|11187|84
1724640900000|2024-08-26 02:55:00|11188.8|11187.9|11187.3|11186.4|11188.8|11188|11186.2|11185.3|97
1724641200000|2024-08-26 03:00:00|11187.4|11186.5|11186.8|11186.2|11187.7|11186.9|11186.6|11185.9|93
1724641500000|2024-08-26 03:05:00|11186.7|11186.1|11187.9|11187|11188.3|11187.7|11186.6|11186|99
1724641800000|2024-08-26 03:10:00|11187.8|11186.9|11187.8|11186.9|11188.2|11187.3|11187.3|11186.4|61
1724642100000|2024-08-26 03:15:00|11187.9|11187|11188.7|11187.8|11189.3|11188.4|11187.6|11186.7|58
1724642400000|2024-08-26 03:20:00|11188.6|11187.7|11187.7|11186.8|11188.8|11187.9|11186.8|11185.9|57
1724642700000|2024-08-26 03:25:00|11187.8|11186.9|11186.6|11185.7|11188.3|11187.4|11186.6|11185.7|61
1724643000000|2024-08-26 03:30:00|11186.7|11185.8|11184.9|11184|11186.7|11185.8|11183.9|11183|103
1724643300000|2024-08-26 03:35:00|11185.1|11184.2|11183.8|11182.9|11185.7|11184.8|11183.6|11182.7|128
1724643600000|2024-08-26 03:40:00|11183.6|11182.7|11183.3|11182.4|11183.9|11183.1|11182.1|11181.5|95
1724643900000|2024-08-26 03:45:00|11183.4|11182.5|11184.1|11183.2|11184.3|11183.4|11183.2|11182.3|88
1724644200000|2024-08-26 03:50:00|11184.2|11183.3|11183.3|11182.4|11184.3|11183.4|11182.7|11181.9|88
1724644500000|2024-08-26 03:55:00|11183.4|11182.5|11183.9|11183|11184.1|11183.2|11182.2|11181.3|81
1724644800000|2024-08-26 04:00:00|11184|11183.1|11184.3|11183.4|11185.4|11184.7|11183.7|11182.8|119
1724645100000|2024-08-26 04:05:00|11184.4|11183.5|11185.9|11185|11186|11185.1|11183.9|11183|68
1724645400000|2024-08-26 04:10:00|11185.7|11185.1|11185.1|11184.5|11186.7|11185.8|11185|11184.2|95
1724645700000|2024-08-26 04:15:00|11184.9|11184.3|11185.3|11184.4|11185.3|11184.5|11184.1|11183.2|65
1724646000000|2024-08-26 04:20:00|11185.2|11184.6|11185.2|11184.3|11186|11185.4|11183.9|11183.3|62
1724646300000|2024-08-26 04:25:00|11185.1|11184.2|11183.9|11183.3|11185.1|11184.2|11183.1|11182.2|74
1724646600000|2024-08-26 04:30:00|11184|11183.4|11184.1|11183.2|11184.2|11183.6|11183.5|11182.7|32
1724646900000|2024-08-26 04:35:00|11184.2|11183.3|11184.7|11183.8|11185.6|11184.7|11183.6|11182.7|78
1724647200000|2024-08-26 04:40:00|11184.6|11183.7|11183.6|11182.7|11184.9|11184|11183.6|11182.7|57
1724647500000|2024-08-26 04:45:00|11183.7|11182.8|11183.7|11182.8|11184.1|11183.4|11182.5|11181.7|54
1724647800000|2024-08-26 04:50:00|11183.8|11182.9|11183.8|11182.9|11184.3|11183.4|11183.2|11182.3|59
1724648100000|2024-08-26 04:55:00|11183.9|11183|11183.8|11182.9|11184.3|11183.4|11182.8|11182.2|56
1724648400000|2024-08-26 05:00:00|11183.7|11182.8|11183.2|11182.6|11183.9|11183|11182.1|11181.4|73
1724648700000|2024-08-26 05:05:00|11183.3|11182.7|11184.3|11183.4|11185.2|11184.5|11183.3|11182.7|102
1724649000000|2024-08-26 05:10:00|11184.2|11183.3|11184.2|11183.6|11185.7|11185|11183.5|11182.9|89
1724649300000|2024-08-26 05:15:00|11184.1|11183.5|11184.7|11184.1|11184.7|11184.1|11183.7|11183.1|56
1724649600000|2024-08-26 05:20:00|11184.6|11184|11185.1|11184.5|11185.5|11184.7|11184.2|11183.6|60
1724649900000|2024-08-26 05:25:00|11184.9|11184.3|11183.9|11183|11185.1|11184.5|11183.6|11182.8|72
1724650200000|2024-08-26 05:30:00|11183.8|11182.9|11183.7|11183.1|11183.9|11183.2|11183.1|11182.3|67
1724650500000|2024-08-26 05:35:00|11183.8|11183.2|11183.2|11182.6|11183.8|11183.2|11182.7|11182.1|74
1724650800000|2024-08-26 05:40:00|11183.4|11182.8|11182|11181.4|11184.1|11183.5|11181.9|11181.2|59
1724651100000|2024-08-26 05:45:00|11182.1|11181.5|11180.6|11179.7|11182.4|11181.6|11180.5|11179.6|92
1724651400000|2024-08-26 05:50:00|11180.7|11179.8|11180.1|11179.2|11181.4|11180.5|11180|11179.1|97
1724651700000|2024-08-26 05:55:00|11179.9|11179|11179.7|11178.8|11180|11179.4|11178|11177.1|157
1724652000000|2024-08-26 06:00:00|11179.6|11178.7|11183.3|11182.4|11183.6|11182.7|11179.5|11178.7|203
1724652300000|2024-08-26 06:05:00|11183.2|11182.3|11184.6|11183.7|11184.6|11183.8|11182.1|11181.5|178
1724652600000|2024-08-26 06:10:00|11184.7|11183.8|11182.5|11181.9|11184.7|11183.8|11182.2|11181.6|175
1724652900000|2024-08-26 06:15:00|11182.6|11182|11181.8|11181.2|11183.1|11182.5|11181|11180.4|151
1724653200000|2024-08-26 06:20:00|11181.9|11181.3|11183.8|11182.9|11184.2|11183.4|11181.7|11181.1|117
1724653500000|2024-08-26 06:25:00|11184|11183.4|11183.8|11183.2|11184.2|11183.6|11182.3|11181.7|117
1724653800000|2024-08-26 06:30:00|11183.7|11183.1|11186.6|11186|11187.3|11186.5|11183.4|11182.8|137
1724654100000|2024-08-26 06:35:00|11186.4|11185.8|11188|11187.4|11188.2|11187.6|11186|11185.3|166
1724654400000|2024-08-26 06:40:00|11187.7|11187.1|11189.3|11188.4|11189.8|11188.9|11187.3|11186.7|140
1724654700000|2024-08-26 06:45:00|11188.6|11187.7|11187.3|11186.7|11189.4|11188.5|11186.6|11186|190
1724655000000|2024-08-26 06:50:00|11186.8|11186.2|11184.1|11183.5|11187.4|11186.8|11184.1|11183.5|135
1724655300000|2024-08-26 06:55:00|11183.9|11183.3|11181.7|11180.8|11183.9|11183.3|11180.5|11179.9|306
1724655600000|2024-08-26 07:00:00|11181.3|11180.7|11183.2|11182.6|11185.1|11184.4|11180.2|11179.3|346
1724655900000|2024-08-26 07:05:00|11183.3|11182.7|11181.8|11180.9|11184.6|11183.7|11181.7|11180.8|223
1724656200000|2024-08-26 07:10:00|11181.9|11181|11181.7|11180.8|11183.1|11182.4|11177.6|11176.8|252
1724656500000|2024-08-26 07:15:00|11181.5|11180.9|11180.6|11179.7|11181.9|11181.1|11178.9|11178.3|271
1724656800000|2024-08-26 07:20:00|11180.7|11179.8|11179.1|11178.2|11180.7|11179.8|11177.8|11177.1|218
1724657100000|2024-08-26 07:25:00|11179.4|11178.5|11177.5|11176.6|11179.8|11179.2|11177.3|11176.5|232
1724657400000|2024-08-26 07:30:00|11177.6|11176.7|11179.6|11179|11180.3|11179.7|11177.6|11176.7|191
1724657700000|2024-08-26 07:35:00|11179.5|11178.9|11180.2|11179.6|11181.5|11180.6|11178.9|11178.2|206
1724658000000|2024-08-26 07:40:00|11180.1|11179.5|11177.3|11176.7|11181.6|11180.7|11176.2|11175.6|210
1724658300000|2024-08-26 07:45:00|11177.2|11176.6|11179.3|11178.4|11179.3|11178.5|11176.5|11175.9|165
1724658600000|2024-08-26 07:50:00|11179.2|11178.3|11178.3|11177.7|11179.6|11178.7|11178|11177.3|126
1724658900000|2024-08-26 07:55:00|11178.2|11177.6|11181.6|11180.3|11181.7|11180.7|11178|11177.4|134
1724659200000|2024-08-26 08:00:00|11181.8|11180.2|11182.6|11182|11182.8|11182.2|11176.9|11176|306
1724659500000|2024-08-26 08:05:00|11182.2|11181.6|11183.6|11183|11183.7|11183.1|11180.7|11180.1|207
1724659800000|2024-08-26 08:10:00|11183.5|11182.9|11181.9|11181.3|11183.9|11183.3|11181.4|11180.8|169
1724660100000|2024-08-26 08:15:00|11182|11181.4|11181.2|11180.6|11183.1|11182.2|11179.4|11178.8|159
1724660400000|2024-08-26 08:20:00|11181.5|11180.9|11183.5|11182.9|11185.1|11184.5|11181.2|11180.6|190
1724660700000|2024-08-26 08:25:00|11183.6|11183|11183|11182.4|11184.2|11183.6|11181.4|11180.8|174
1724661000000|2024-08-26 08:30:00|11182.9|11182.3|11181.8|11180.9|11184|11183.1|11181|11180.4|186
1724661300000|2024-08-26 08:35:00|11181.9|11181|11182.8|11181.9|11183.1|11182.2|11181.1|11180.2|136
1724661600000|2024-08-26 08:40:00|11182.1|11181.2|11180.7|11180.1|11182.1|11181.2|11179.7|11179.1|133
1724661900000|2024-08-26 08:45:00|11180.4|11179.8|11181.2|11180.6|11182.8|11181.9|11180.4|11179.8|122
1724662200000|2024-08-26 08:50:00|11181.4|11180.8|11181.1|11180.5|11182.7|11182.1|11180|11179.3|189
1724662500000|2024-08-26 08:55:00|11181.2|11180.6|11180.8|11180.2|11181.4|11180.7|11179.9|11179.3|150
1724662800000|2024-08-26 09:00:00|11180.6|11180|11180.8|11180.2|11181.3|11180.7|11179.7|11179.1|162
1724663100000|2024-08-26 09:05:00|11180.9|11180.3|11180.4|11179.8|11181.9|11181.3|11179.5|11178.9|126
1724663400000|2024-08-26 09:10:00|11180.3|11179.7|11179.8|11179.2|11181.4|11180.8|11179.3|11178.7|118
1724663700000|2024-08-26 09:15:00|11179.7|11179.1|11180.2|11179.6|11180.8|11180.2|11178.3|11177.7|112
1724664000000|2024-08-26 09:20:00|11180.1|11179.5|11181.4|11180.8|11181.9|11181.3|11179.5|11178.9|140
1724664300000|2024-08-26 09:25:00|11181.6|11180.7|11182.1|11181.5|11182.3|11181.7|11180.2|11179.6|116
1724664600000|2024-08-26 09:30:00|11182.2|11181.6|11181.2|11180.6|11183.1|11182.5|11181.1|11180.5|129
1724664900000|2024-08-26 09:35:00|11181.3|11180.7|11181.6|11181|11182.3|11181.5|11181.1|11180.2|123
1724665200000|2024-08-26 09:40:00|11181.7|11181.1|11182.9|11182.3|11183.1|11182.5|11181.5|11180.6|99
1724665500000|2024-08-26 09:45:00|11182.7|11182.1|11179.9|11179.3|11182.8|11182.2|11179.3|11178.7|138
1724665800000|2024-08-26 09:50:00|11180|11179.4|11172.4|11171.8|11180.2|11179.6|11172.2|11171.6|251
1724666100000|2024-08-26 09:55:00|11172.3|11171.7|11174.8|11173.9|11175.3|11174.4|11171.8|11171.2|232
1724666400000|2024-08-26 10:00:00|11174.9|11174|11170.6|11169.7|11175.1|11174.2|11170.5|11169.7|178
1724666700000|2024-08-26 10:05:00|11170.5|11169.6|11172.4|11171.5|11172.5|11171.9|11169.9|11169|171
1724667000000|2024-08-26 10:10:00|11172.6|11171.7|11175.4|11174.5|11175.5|11174.6|11172|11171.4|144
1724667300000|2024-08-26 10:15:00|11175.5|11174.6|11174.2|11173.6|11175.7|11174.8|11173.9|11173.3|152
1724667600000|2024-08-26 10:20:00|11174|11173.4|11174.1|11173.5|11174.5|11173.9|11172.5|11171.7|129
1724667900000|2024-08-26 10:25:00|11174.2|11173.6|11177|11176.1|11177.4|11176.5|11173.6|11172.7|164
1724668200000|2024-08-26 10:30:00|11177.1|11176.2|11173.9|11173.3|11177.1|11176.2|11173.4|11172.8|157
1724668500000|2024-08-26 10:35:00|11174|11173.4|11172.1|11171.5|11174.2|11173.6|11171.5|11170.6|111
1724668800000|2024-08-26 10:40:00|11172.3|11171.7|11173.1|11172.5|11174.3|11173.7|11172|11171.4|128
1724669100000|2024-08-26 10:45:00|11173|11172.4|11172.2|11171.3|11173.1|11172.5|11170.6|11170|155
1724669400000|2024-08-26 10:50:00|11171.3|11170.4|11172.6|11171.7|11172.8|11171.9|11169.5|11168.8|165
1724669700000|2024-08-26 10:55:00|11172.7|11171.8|11172|11171.4|11173.4|11172.6|11171.4|11170.8|144
1724670000000|2024-08-26 11:00:00|11171.9|11171.3|11171.7|11170.8|11173.8|11173.2|11171.4|11170.6|145
1724670300000|2024-08-26 11:05:00|11171.6|11170.7|11169.8|11169.2|11172|11171.3|11169.8|11169.2|143
1724670600000|2024-08-26 11:10:00|11170.4|11169.8|11170|11169.4|11172.3|11171.6|11169.8|11169.1|155
1724670900000|2024-08-26 11:15:00|11169.9|11169.3|11170.3|11169.7|11171.4|11170.8|11167.5|11166.7|164
1724671200000|2024-08-26 11:20:00|11170.4|11169.8|11168|11167.4|11170.5|11169.9|11167.1|11166.2|121
1724671500000|2024-08-26 11:25:00|11167.9|11167.3|11166|11165.4|11167.9|11167.3|11165|11164.1|217
1724671800000|2024-08-26 11:30:00|11166.1|11165.5|11164.5|11163.9|11166.9|11166.3|11164|11163.4|183
1724672100000|2024-08-26 11:35:00|11164.6|11164|11168.9|11168|11169|11168.1|11163.5|11162.9|219
1724672400000|2024-08-26 11:40:00|11169|11168.1|11164.6|11164|11169|11168.1|11164.3|11163.7|197
1724672700000|2024-08-26 11:45:00|11164.7|11163.8|11164.6|11164|11165.7|11165.1|11163.4|11162.8|221
1724673000000|2024-08-26 11:50:00|11164.7|11164.1|11168.3|11167.7|11168.7|11168|11164.1|11163.5|139
1724673300000|2024-08-26 11:55:00|11168|11167.4|11165.6|11165|11168.3|11167.7|11164.9|11164.3|225
1724673600000|2024-08-26 12:00:00|11165.3|11164.7|11164.5|11163.9|11167.5|11166.7|11164.2|11163.5|230
1724673900000|2024-08-26 12:05:00|11164.7|11164.1|11163.3|11162.7|11165.5|11164.9|11163.2|11162.3|185
1724674200000|2024-08-26 12:10:00|11163.4|11162.8|11164|11163.4|11165.5|11164.9|11163.4|11162.8|186
1724674500000|2024-08-26 12:15:00|11163.7|11163.1|11168.2|11167.3|11168.9|11168.2|11163.7|11163.1|247
1724674800000|2024-08-26 12:20:00|11168.1|11167.5|11166.9|11166|11168.9|11168|11166.2|11165.3|283
1724675100000|2024-08-26 12:25:00|11166.6|11165.7|11165.9|11164.6|11167.3|11166.4|11165.1|11163.9|197
1724675400000|2024-08-26 12:30:00|11165.8|11164.5|11162.6|11161.7|11167.2|11165.7|11159|11158.1|532
1724675700000|2024-08-26 12:35:00|11162.8|11161.9|11163.7|11162.8|11164.4|11163.5|11160.5|11159.6|385
1724676000000|2024-08-26 12:40:00|11163.8|11163.2|11160.3|11159.4|11164.7|11163.8|11160.2|11159.3|336
1724676300000|2024-08-26 12:45:00|11160.2|11159.3|11165.7|11164.8|11166.2|11165.3|11159.7|11158.8|362
1724676600000|2024-08-26 12:50:00|11165.2|11164.3|11160.2|11159.3|11166.5|11165.6|11159.5|11158.6|402
1724676900000|2024-08-26 12:55:00|11160.3|11159.4|11161.6|11161|11163.8|11162.9|11160.1|11159.2|378
1724677200000|2024-08-26 13:00:00|11161.5|11160.9|11154.5|11153.9|11161.8|11161.2|11154.5|11153.9|348
1724677500000|2024-08-26 13:05:00|11154.6|11154|11154.8|11153.9|11156.8|11155.9|11150.4|11149.7|414
1724677800000|2024-08-26 13:10:00|11154.9|11154|11158.4|11157.5|11158.8|11157.9|11154.9|11154|316
1724678100000|2024-08-26 13:15:00|11158.3|11157.4|11156.6|11156|11158.3|11157.7|11154.3|11153.7|248
1724678400000|2024-08-26 13:20:00|11156.5|11155.9|11159.4|11158.5|11159.7|11158.8|11153.3|11152.6|281
1724678700000|2024-08-26 13:25:00|11159.5|11158.6|11161.1|11160.5|11162.2|11161.6|11158.7|11157.8|328
1724679000000|2024-08-26 13:30:00|11161.4|11160.4|11157.1|11156.2|11162.6|11161.9|11156.7|11155.8|416
1724679300000|2024-08-26 13:35:00|11157.2|11156.3|11154.9|11154|11157.9|11157|11154.3|11153.4|342
1724679600000|2024-08-26 13:40:00|11154.7|11153.8|11155|11154.1|11155.6|11154.7|11153.2|11152.5|325
1724679900000|2024-08-26 13:45:00|11154.9|11154|11161.2|11160.3|11162.9|11162|11154.8|11153.9|369
1724680200000|2024-08-26 13:50:00|11161.8|11160.9|11160.8|11159.9|11163.1|11162.3|11158.7|11158|377
1724680500000|2024-08-26 13:55:00|11160.5|11159.6|11160.2|11159.3|11162.7|11161.9|11158.7|11157.9|396
1724680800000|2024-08-26 14:00:00|11160.1|11159.2|11159.5|11158.6|11160.1|11159.2|11154.4|11153.5|500
1724681100000|2024-08-26 14:05:00|11159.2|11158.3|11163.6|11162.7|11164.4|11163.5|11158.9|11158|417
1724681400000|2024-08-26 14:10:00|11163.7|11162.8|11165.2|11164.3|11166.4|11165.5|11163.4|11162.8|309
1724681700000|2024-08-26 14:15:00|11165.3|11164.4|11167.6|11166.7|11167.6|11166.7|11164|11163.1|326
1724682000000|2024-08-26 14:20:00|11167.8|11166.9|11167.2|11166.6|11169.4|11168.5|11165.4|11164.8|349
1724682300000|2024-08-26 14:25:00|11167.3|11166.7|11170.7|11169.8|11170.7|11169.9|11166.7|11166.1|301
1724682600000|2024-08-26 14:30:00|11170.5|11169.6|11173.1|11172.2|11174.9|11174|11170|11169.1|321
1724682900000|2024-08-26 14:35:00|11173.2|11172.3|11175.1|11174.5|11175.9|11175|11171.4|11170.5|411
1724683200000|2024-08-26 14:40:00|11175.4|11174.8|11176.9|11176.3|11179.1|11178.2|11175|11174.4|341
1724683500000|2024-08-26 14:45:00|11176.8|11176.2|11178.2|11177.3|11178.7|11177.8|11175.3|11174.5|298
1724683800000|2024-08-26 14:50:00|11178.8|11178.2|11177.3|11176.4|11179.3|11178.4|11175.9|11175|321
1724684100000|2024-08-26 14:55:00|11177.4|11176.5|11176.9|11176.3|11177.5|11176.9|11174.7|11173.8|297
1724684400000|2024-08-26 15:00:00|11176.8|11176.2|11173.3|11172.4|11177.2|11176.6|11171.7|11170.8|264
1724684700000|2024-08-26 15:05:00|11173.2|11172.3|11171.8|11170.9|11173.9|11173.3|11169.8|11168.9|321
1724685000000|2024-08-26 15:10:00|11171.7|11170.8|11171.5|11170.9|11172.6|11172|11170.9|11170.2|245
1724685300000|2024-08-26 15:15:00|11171.6|11171|11169.7|11169.1|11172.2|11171.4|11168.6|11168|262
1724685600000|2024-08-26 15:20:00|11169.8|11169.2|11167.5|11166.9|11169.8|11169.2|11166.6|11165.7|227
1724685900000|2024-08-26 15:25:00|11167.4|11166.8|11167.6|11166.7|11168.6|11168|11166.6|11166|215
1724686200000|2024-08-26 15:30:00|11167.4|11166.8|11168.6|11167.7|11169.3|11168.4|11166.6|11166|152
1724686500000|2024-08-26 15:35:00|11168.7|11167.8|11167.1|11166.2|11168.7|11167.8|11165.6|11164.7|159
1724686800000|2024-08-26 15:40:00|11167.2|11166.6|11167.4|11166.8|11169.7|11169|11167.1|11166.5|154
1724687100000|2024-08-26 15:45:00|11167.3|11166.7|11167.3|11166.7|11168.6|11168|11165.6|11165|180
1724687400000|2024-08-26 15:50:00|11167.1|11166.5|11167|11166.1|11169.4|11168.8|11165.9|11165.3|162
1724687700000|2024-08-26 15:55:00|11166.9|11166.3|11164.1|11163.2|11167.4|11166.8|11163.9|11163|146
1724688000000|2024-08-26 16:00:00|11163.9|11163|11164.8|11163.9|11165.4|11164.6|11162.3|11161.4|226
1724688300000|2024-08-26 16:05:00|11164.5|11163.6|11163.3|11162.4|11165.2|11164.3|11163|11162.1|148
1724688600000|2024-08-26 16:10:00|11163|11162.3|11161.3|11160.4|11163.6|11163|11160.2|11159.3|190
1724688900000|2024-08-26 16:15:00|11161.4|11160.5|11164.6|11164|11164.8|11164.2|11161.4|11160.5|171
1724689200000|2024-08-26 16:20:00|11164.7|11164.1|11165.5|11164.9|11166.5|11165.9|11163.4|11162.8|144
1724689500000|2024-08-26 16:25:00|11165.6|11165|11165|11164.1|11166.9|11166.1|11164.9|11164|128
1724689800000|2024-08-26 16:30:00|11164.8|11164.2|11165.7|11165.1|11166.8|11166.2|11164.4|11163.8|143
1724690100000|2024-08-26 16:35:00|11165.8|11165.2|11166.3|11165.4|11167.9|11167.3|11164.5|11163.9|175
1724690400000|2024-08-26 16:40:00|11166.2|11165.3|11168|11167.1|11168|11167.1|11166|11165.1|151
1724690700000|2024-08-26 16:45:00|11167.9|11167|11170.3|11169.4|11170.3|11169.4|11167.8|11166.9|122
1724691000000|2024-08-26 16:50:00|11170.1|11169.2|11169.6|11168.7|11171.5|11170.6|11169.5|11168.6|160
1724691300000|2024-08-26 16:55:00|11169.5|11168.6|11171.5|11170.9|11172.4|11171.8|11169.3|11168.6|158
1724691600000|2024-08-26 17:00:00|11171.2|11170.6|11172.8|11171.9|11172.8|11172.2|11171.2|11170.5|128
1724691900000|2024-08-26 17:05:00|11172.9|11172|11172.7|11172.1|11173.3|11172.7|11171.7|11171.1|125
1724692200000|2024-08-26 17:10:00|11172.8|11172.2|11175.4|11174.5|11176|11175.1|11172.8|11172.2|185
1724692500000|2024-08-26 17:15:00|11175.3|11174.4|11174|11173.1|11175.3|11174.4|11173.1|11172.5|113
1724692800000|2024-08-26 17:20:00|11173.9|11173|11173.8|11173.2|11174.6|11174|11172.4|11171.8|95
1724693100000|2024-08-26 17:25:00|11173.7|11173.1|11173.7|11173.1|11174.8|11173.9|11173.3|11172.7|136
1724693400000|2024-08-26 17:30:00|11173.6|11173|11171.6|11171|11174.6|11173.7|11170.7|11169.9|173
1724693700000|2024-08-26 17:35:00|11171.8|11171.2|11171|11170.4|11172.2|11171.6|11169.8|11169.1|182
1724694000000|2024-08-26 17:40:00|11171.1|11170.5|11170.3|11169.7|11172.1|11171.5|11169.9|11169|160
1724694300000|2024-08-26 17:45:00|11170.2|11169.6|11169.8|11168.9|11170.5|11169.9|11169|11168.4|166
1724694600000|2024-08-26 17:50:00|11169.9|11169|11169.7|11168.8|11169.9|11169.2|11168.2|11167.3|107
1724694900000|2024-08-26 17:55:00|11169.6|11168.7|11170.2|11169.3|11171.5|11170.9|11169.6|11168.7|182
1724695200000|2024-08-26 18:00:00|11170.1|11169.5|11168.2|11167.3|11171.5|11170.9|11168.2|11167.3|160
1724695500000|2024-08-26 18:05:00|11168.1|11167.2|11166.4|11165.8|11168.5|11167.8|11165.6|11165|163
1724695800000|2024-08-26 18:10:00|11166.3|11165.7|11167.3|11166.4|11167.7|11166.9|11165.3|11164.5|136
1724696100000|2024-08-26 18:15:00|11167.2|11166.3|11168.5|11167.6|11168.7|11167.9|11167.1|11166.3|126
1724696400000|2024-08-26 18:20:00|11168.7|11167.8|11167.4|11166.5|11169.5|11168.7|11167.2|11166.3|136
1724696700000|2024-08-26 18:25:00|11167.3|11166.4|11167.5|11166.9|11168.2|11167.5|11166.7|11165.9|116
1724697000000|2024-08-26 18:30:00|11167.3|11166.7|11165.4|11164.5|11167.6|11166.7|11164.4|11163.5|149
1724697300000|2024-08-26 18:35:00|11165.7|11164.8|11161|11160.1|11166.4|11165.5|11160.6|11159.7|190
1724697600000|2024-08-26 18:40:00|11160.9|11160|11160.6|11160|11162.1|11161.2|11159.8|11159.2|157
1724697900000|2024-08-26 18:45:00|11160.5|11159.9|11162.3|11161.4|11162.6|11161.9|11160.5|11159.7|84
1724698200000|2024-08-26 18:50:00|11162.4|11161.5|11162.5|11161.6|11163.3|11162.4|11161.3|11160.4|137
1724698500000|2024-08-26 18:55:00|11162.3|11161.4|11163.9|11163.3|11164.1|11163.5|11162.3|11161.4|135
1724698800000|2024-08-26 19:00:00|11163.8|11163.2|11164.5|11163.9|11165.9|11165.3|11163.7|11163.1|138
1724699100000|2024-08-26 19:05:00|11164.6|11164|11164.7|11164.1|11165.3|11164.6|11164.5|11163.6|83
1724699400000|2024-08-26 19:10:00|11164.3|11163.7|11161.7|11161.1|11164.3|11163.7|11161.5|11160.9|93
1724699700000|2024-08-26 19:15:00|11161.9|11161.3|11161.4|11160.5|11161.9|11161.3|11160.9|11160.3|71
1724700000000|2024-08-26 19:20:00|11161.2|11160.3|11162.7|11161.8|11163.2|11162.6|11161.2|11160.3|97
1724700300000|2024-08-26 19:25:00|11162.8|11162.2|11162.7|11162.1|11163.3|11162.4|11162.1|11161.4|83
1724700600000|2024-08-26 19:30:00|11162.6|11162|11161.9|11161.3|11163.4|11162.5|11161.9|11161.3|116
1724700900000|2024-08-26 19:35:00|11161.8|11161.2|11161.9|11161|11163.1|11162.2|11161.7|11161|71
1724701200000|2024-08-26 19:40:00|11162|11161.1|11160.9|11160|11162.5|11161.6|11160.7|11159.9|107
1724701500000|2024-08-26 19:45:00|11160.8|11159.9|11160.9|11160|11161.5|11160.8|11160.6|11159.9|69
1724701800000|2024-08-26 19:50:00|11161.1|11160.2|11162|11161.1|11162.5|11161.6|11161|11160.1|67
1724702100000|2024-08-26 19:55:00|11162.1|11161.2|11159.9|11159.3|11162.3|11161.7|11159|11158.4|155
1724702400000|2024-08-26 20:00:00|11159.8|11159.2|11159.7|11159.1|11160.2|11159.6|11159.1|11158.4|81
1724702700000|2024-08-26 20:05:00|11159.6|11159|11160.1|11159.2|11160.1|11159.3|11158.9|11158.3|43
1724703000000|2024-08-26 20:10:00|11160.3|11159.5|11160.7|11160.1|11161.3|11160.5|11160.3|11159.5|49
1724703300000|2024-08-26 20:15:00|11160.8|11160.2|11160.9|11160.3|11161|11160.4|11160.6|11160|26
1724703600000|2024-08-26 20:20:00|11161.1|11160.5|11160.5|11159.6|11161.2|11160.5|11160.4|11159.5|38
1724703900000|2024-08-26 20:25:00|11160.3|11159.7|11161.6|11161|11161.6|11161|11160.2|11159.5|59
1724704200000|2024-08-26 20:30:00|11161.7|11161.1|11160.6|11159.7|11161.7|11161.1|11160.6|11159.7|24
1724704500000|2024-08-26 20:35:00|11160.5|11159.6|11160.9|11160.3|11160.9|11160.3|11160.2|11159.3|36
1724704800000|2024-08-26 20:40:00|11161.1|11160.2|11161.1|11160.2|11161.4|11160.8|11160.5|11159.9|22
1724705100000|2024-08-26 20:45:00|11161|11160.4|11161.1|11160.2|11161.5|11160.6|11160.9|11160|33
1724705400000|2024-08-26 20:50:00|11161.2|11160.3|11161.6|11160.7|11161.7|11160.7|11161|11160.1|34
1724705700000|2024-08-26 20:55:00|11161.9|11160.4|11163|11158.6|11163.3|11160.4|11161.7|11158.4|105
1724706000000|2024-08-26 21:00:00|11163.2|11156.6|11163.9|11157.3|11164.1|11157.5|11162.9|11156.3|18
1724706300000|2024-08-26 21:05:00|11164.4|11157.8|11166.1|11159.5|11166.1|11159.5|11164.1|11157.5|14
1724706600000|2024-08-26 21:10:00|11166.6|11160|11166.1|11159.5|11166.6|11160|11166|11159.4|8
1724706900000|2024-08-26 21:15:00|11165.9|11159.3|11163.5|11156.9|11166.6|11160|11163.3|11156.7|24
1724707200000|2024-08-26 21:20:00|11163.6|11157|11164.3|11158.3|11164.8|11158.3|11163.6|11157|18
1724707500000|2024-08-26 21:25:00|11164.6|11158.2|11165.2|11159.3|11165.2|11159.3|11164.5|11157.9|16
1724707800000|2024-08-26 21:30:00|11164.9|11159.6|11163|11161.5|11165|11161.5|11162.9|11159.5|11
1724708100000|2024-08-26 21:35:00|11162.9|11161.4|11163.1|11161.6|11163.1|11161.6|11162.9|11161.4|9
1724708400000|2024-08-26 21:40:00|11162.9|11161.4|11163|11161.5|11163.1|11161.6|11162.9|11161.4|4
1724708700000|2024-08-26 21:45:00|11165.1|11158.6|11163.9|11158.4|11165.1|11158.7|11163.9|11158.4|32
1724709000000|2024-08-26 21:50:00|11163.8|11158.5|11163.8|11158.5|11164|11158.6|11163.7|11158.5|25
1724709300000|2024-08-26 21:55:00|11163.7|11158.6|11163|11159.1|11163.9|11159.4|11162.8|11158.5|58
1724709600000|2024-08-26 22:00:00|11163.1|11159.2|11164.2|11162.3|11165|11162.3|11162.4|11159|80
1724709900000|2024-08-26 22:05:00|11163.9|11162.6|11163.1|11161.4|11164.1|11162.6|11163|11161.3|50
1724710200000|2024-08-26 22:10:00|11163|11161.5|11163.6|11161.6|11163.6|11161.6|11162.6|11160.8|51
1724710500000|2024-08-26 22:15:00|11163.4|11161.7|11163|11161.9|11163.7|11162.5|11162.7|11161.5|65
1724710800000|2024-08-26 22:20:00|11163.1|11161.8|11163.5|11162.6|11163.5|11162.6|11162.5|11161.6|47
1724711100000|2024-08-26 22:25:00|11163.4|11162.5|11163.7|11162.8|11163.7|11162.8|11163.3|11162.4|34
1724711400000|2024-08-26 22:30:00|11163.8|11162.9|11163.3|11162.4|11164|11163.1|11163.3|11162.4|39
1724711700000|2024-08-26 22:35:00|11163.4|11162.5|11164.2|11163.3|11164.3|11163.4|11163.4|11162.5|55
1724712000000|2024-08-26 22:40:00|11164.3|11163.4|11163.3|11162.4|11164.3|11163.4|11163.3|11162.4|23
1724712300000|2024-08-26 22:45:00|11163.4|11162.5|11162.7|11161.8|11163.7|11162.8|11162.5|11161.6|66
1724712600000|2024-08-26 22:50:00|11162.8|11161.9|11162.9|11162|11162.9|11162|11162.5|11161.6|28
1724712900000|2024-08-26 22:55:00|11163|11162.1|11163.4|11162.5|11163.5|11162.6|11163|11162.1|40
1724713200000|2024-08-26 23:00:00|11163.5|11162.6|11164.8|11163.9|11165|11164.1|11163.4|11162.5|43
1724713500000|2024-08-26 23:05:00|11164.9|11164|11166.3|11165.4|11166.3|11165.4|11164.8|11163.9|34
1724713800000|2024-08-26 23:10:00|11166.4|11165.5|11167.1|11166.2|11167.3|11166.4|11165.7|11164.8|49
1724714100000|2024-08-26 23:15:00|11167.2|11166.3|11167.1|11166.2|11167.4|11166.5|11166.7|11165.8|43
1724714400000|2024-08-26 23:20:00|11167.2|11166.3|11167.2|11166.3|11167.3|11166.4|11166.6|11165.7|39
1724714700000|2024-08-26 23:25:00|11167.1|11166.2|11166.4|11165.5|11167.1|11166.4|11166.2|11165.3|24
1724715000000|2024-08-26 23:30:00|11166.5|11165.6|11166|11165.4|11166.6|11166|11165.9|11165.3|39
1724715300000|2024-08-26 23:35:00|11165.9|11165.3|11165.9|11165|11165.9|11165.3|11165.1|11164.4|50
1724715600000|2024-08-26 23:40:00|11166|11165.1|11165.8|11164.9|11166|11165.1|11165.2|11164.3|42
1724715900000|2024-08-26 23:45:00|11165.7|11164.8|11166.2|11165.3|11166.2|11165.3|11165.3|11164.4|44
1724716200000|2024-08-26 23:50:00|11166.1|11165.2|11165.6|11165|11166.1|11165.3|11164.7|11163.8|47
1724716500000|2024-08-26 23:55:00|11165.5|11164.9|11165|11164.1|11165.7|11165.1|11164.8|11163.9|47
1724716800000|2024-08-27 00:00:00|11165.2|11164.3|11165|11164.1|11165.8|11164.9|11163.5|11162.6|143
1724717100000|2024-08-27 00:05:00|11164.9|11164|11165.7|11164.8|11165.9|11165|11164.5|11163.6|72
1724717400000|2024-08-27 00:10:00|11165.2|11164.3|11162.8|11161.9|11165.6|11164.7|11162.8|11161.9|87
1724717700000|2024-08-27 00:15:00|11162.9|11162|11163.6|11163|11163.7|11163|11162.7|11161.8|54
1724718000000|2024-08-27 00:20:00|11163.7|11163.1|11165.2|11164.6|11165.2|11164.6|11163|11162.4|64
1724718300000|2024-08-27 00:25:00|11165.1|11164.5|11164.4|11163.8|11166|11165.4|11164.3|11163.7|56
1724718600000|2024-08-27 00:30:00|11164.5|11163.9|11164.3|11163.7|11165|11164.4|11163.6|11163|101
1724718900000|2024-08-27 00:35:00|11164.5|11163.9|11165.2|11164.3|11165.3|11164.7|11164.2|11163.6|74
1724719200000|2024-08-27 00:40:00|11165.1|11164.2|11161.1|11160.2|11165.2|11164.3|11160.5|11159.7|135
1724719500000|2024-08-27 00:45:00|11161.2|11160.3|11161.5|11160.6|11162.2|11161.3|11160.6|11160|120
1724719800000|2024-08-27 00:50:00|11161.6|11160.7|11160.6|11159.7|11162.1|11161.5|11160|11159.1|130
1724720100000|2024-08-27 00:55:00|11160.5|11159.6|11161.5|11160.6|11162|11161.2|11160|11159.2|110
1724720400000|2024-08-27 01:00:00|11161.4|11160.5|11163.3|11162.7|11163.5|11162.9|11160.1|11159.4|151
1724720700000|2024-08-27 01:05:00|11163.2|11162.6|11163.9|11163.3|11164.3|11163.7|11162.7|11162.1|90
1724721000000|2024-08-27 01:10:00|11163.8|11163.2|11162.3|11161.4|11164|11163.4|11161.1|11160.5|125
1724721300000|2024-08-27 01:15:00|11162.2|11161.3|11164.3|11163.7|11164.8|11164.2|11161.5|11160.7|121
1724721600000|2024-08-27 01:20:00|11164.5|11163.9|11166|11165.4|11167|11166.2|11164.5|11163.9|79
1724721900000|2024-08-27 01:25:00|11166.1|11165.5|11168.1|11167.5|11168.3|11167.6|11165.9|11165.1|79
1724722200000|2024-08-27 01:30:00|11168.2|11167.2|11167.7|11166.8|11168.2|11167.3|11165.8|11164.9|104
1724722500000|2024-08-27 01:35:00|11167.6|11166.7|11168.9|11168.3|11169.2|11168.6|11167.1|11166.2|75
1724722800000|2024-08-27 01:40:00|11169.1|11168.5|11169.6|11169|11169.8|11169.2|11168.1|11167.5|92
1724723100000|2024-08-27 01:45:00|11169.7|11169.1|11170.3|11169.7|11170.4|11169.8|11169.7|11169.1|63
1724723400000|2024-08-27 01:50:00|11170.4|11169.5|11170.5|11169.9|11171|11170.2|11169.6|11168.8|79
1724723700000|2024-08-27 01:55:00|11170.3|11169.7|11169.5|11168.9|11171|11170.4|11169.2|11168.6|65
1724724000000|2024-08-27 02:00:00|11169.6|11169|11168.8|11167.9|11170.8|11170.1|11168.8|11167.9|90
1724724300000|2024-08-27 02:05:00|11168.7|11167.8|11167|11166.4|11168.9|11168|11166.5|11165.9|53
1724724600000|2024-08-27 02:10:00|11166.9|11166.3|11167.8|11167.2|11168.3|11167.7|11166.9|11166.3|68
1724724900000|2024-08-27 02:15:00|11167.7|11167.1|11169.5|11168.6|11169.7|11168.8|11167.7|11167.1|73
1724725200000|2024-08-27 02:20:00|11169.4|11168.5|11168.7|11168.1|11169.8|11168.9|11168.2|11167.6|56
1724725500000|2024-08-27 02:25:00|11168.6|11168|11166.8|11165.9|11168.6|11168|11166.2|11165.5|61
1724725800000|2024-08-27 02:30:00|11166.7|11165.8|11166.5|11165.9|11167.4|11166.5|11166.2|11165.6|71
1724726100000|2024-08-27 02:35:00|11166.6|11166|11166.3|11165.7|11167.2|11166.6|11165.7|11165.1|60
1724726400000|2024-08-27 02:40:00|11166.2|11165.6|11165.2|11164.6|11166.2|11165.6|11164.6|11163.7|62
1724726700000|2024-08-27 02:45:00|11165.3|11164.7|11166.4|11165.5|11166.7|11165.8|11165.2|11164.6|49
1724727000000|2024-08-27 02:50:00|11166.3|11165.4|11167.8|11167.2|11168|11167.2|11166.3|11165.4|40
1724727300000|2024-08-27 02:55:00|11167.9|11167.3|11168.5|11167.9|11168.6|11168|11167.3|11166.4|53
1724727600000|2024-08-27 03:00:00|11168.3|11167.7|11168.8|11168.2|11169.4|11168.7|11168.3|11167.6|59
1724727900000|2024-08-27 03:05:00|11168.7|11168.1|11168.8|11168.2|11169.4|11168.7|11168.6|11168|39
1724728200000|2024-08-27 03:10:00|11168.7|11168.1|11169.1|11168.5|11169.2|11168.6|11168.3|11167.7|42
1724728500000|2024-08-27 03:15:00|11169.3|11168.4|11167.5|11166.6|11169.3|11168.4|11167.3|11166.6|50
1724728800000|2024-08-27 03:20:00|11167.4|11166.5|11166.2|11165.6|11167.4|11166.5|11166.2|11165.5|60
1724729100000|2024-08-27 03:25:00|11166.4|11165.5|11166.2|11165.6|11166.9|11166|11165.4|11164.8|93
1724729400000|2024-08-27 03:30:00|11166.3|11165.7|11166.6|11165.7|11167|11166.3|11165.8|11165.2|55
1724729700000|2024-08-27 03:35:00|11166.7|11165.8|11167.1|11166.5|11167.9|11167|11166.6|11165.7|55
1724730000000|2024-08-27 03:40:00|11166.9|11166.3|11166.9|11166|11167.4|11166.6|11166.8|11165.9|46
1724730300000|2024-08-27 03:45:00|11167|11166.1|11165.8|11164.9|11167|11166.1|11165.6|11164.7|37
1724730600000|2024-08-27 03:50:00|11165.7|11164.8|11166.3|11165.4|11166.3|11165.5|11165.5|11164.8|34
1724730900000|2024-08-27 03:55:00|11166.2|11165.3|11167.3|11166.4|11167.4|11166.7|11166.2|11165.3|47
1724731200000|2024-08-27 04:00:00|11167.4|11166.5|11168.7|11167.8|11168.8|11167.9|11167.3|11166.4|50
1724731500000|2024-08-27 04:05:00|11168.6|11167.7|11167.8|11167.2|11168.8|11168.1|11167.8|11167.2|47
1724731800000|2024-08-27 04:10:00|11168|11167.1|11168.1|11167.5|11168.1|11167.5|11167.3|11166.6|69
1724732100000|2024-08-27 04:15:00|11168|11167.4|11167.5|11166.6|11168.4|11167.6|11167.4|11166.6|62
1724732400000|2024-08-27 04:20:00|11167.3|11166.7|11167.7|11167.1|11168|11167.4|11167.3|11166.6|32
1724732700000|2024-08-27 04:25:00|11167.6|11167|11168.2|11167.6|11168.4|11167.7|11167.6|11166.8|48
1724733000000|2024-08-27 04:30:00|11168.3|11167.7|11169.3|11168.7|11169.8|11169.2|11168.2|11167.6|51
1724733300000|2024-08-27 04:35:00|11169.5|11168.6|11169.1|11168.5|11169.6|11168.8|11169|11168.4|34
1724733600000|2024-08-27 04:40:00|11169|11168.4|11168|11167.1|11169.8|11169.2|11167.7|11167|53
1724733900000|2024-08-27 04:45:00|11167.9|11167|11168.1|11167.5|11168.3|11167.7|11167.7|11167|29
1724734200000|2024-08-27 04:50:00|11168.4|11167.8|11168.6|11168|11168.7|11168.1|11168.2|11167.5|35
1724734500000|2024-08-27 04:55:00|11168.5|11167.9|11168.7|11168.1|11169.4|11168.8|11168.4|11167.8|32
1724734800000|2024-08-27 05:00:00|11168.8|11168.2|11171.6|11171|11171.8|11171.2|11168.7|11168|62
1724735100000|2024-08-27 05:05:00|11171.7|11171.1|11171.7|11171.1|11172.8|11172.1|11171|11170.4|68
1724735400000|2024-08-27 05:10:00|11171.8|11171.2|11171.3|11170.4|11172.3|11171.7|11171.3|11170.4|62
1724735700000|2024-08-27 05:15:00|11171.4|11170.5|11170.1|11169.5|11171.4|11170.7|11169.6|11168.7|58
1724736000000|2024-08-27 05:20:00|11169.7|11169.1|11170.7|11169.8|11171|11170.3|11169.7|11169.1|61
1724736300000|2024-08-27 05:25:00|11170.5|11169.6|11170.1|11169.5|11170.7|11170|11169.8|11169.2|50
1724736600000|2024-08-27 05:30:00|11170.2|11169.6|11170.6|11170|11170.9|11170.1|11169.2|11168.3|67
1724736900000|2024-08-27 05:35:00|11170.5|11169.6|11168.5|11167.6|11170.8|11170.2|11167.9|11167|82
1724737200000|2024-08-27 05:40:00|11168|11167.4|11167|11166.1|11168.4|11167.5|11166.8|11166.1|62
1724737500000|2024-08-27 05:45:00|11167.1|11166.2|11167.2|11166.3|11167.4|11166.6|11165.5|11164.6|80
1724737800000|2024-08-27 05:50:00|11167.3|11166.4|11165.8|11164.9|11167.3|11166.4|11165.1|11164.4|76
1724738100000|2024-08-27 05:55:00|11165.9|11165|11167.4|11166.5|11168.1|11167.2|11165.3|11164.4|116
1724738400000|2024-08-27 06:00:00|11167.3|11166.4|11166.2|11165.3|11167.4|11166.5|11165.6|11164.7|160
1724738700000|2024-08-27 06:05:00|11166.3|11165.4|11168.5|11167.9|11169.3|11168.7|11165.6|11164.7|140
1724739000000|2024-08-27 06:10:00|11168.4|11167.8|11167.7|11166.8|11168.9|11168.3|11166.9|11166.3|143
1724739300000|2024-08-27 06:15:00|11167.6|11166.7|11170.4|11169.8|11170.5|11169.8|11166.5|11165.6|152
1724739600000|2024-08-27 06:20:00|11170.3|11169.7|11167.7|11166.8|11172|11171.1|11167.4|11166.5|143
1724739900000|2024-08-27 06:25:00|11167.8|11167.2|11169.2|11168.3|11169.5|11168.6|11166.4|11165.5|165
1724740200000|2024-08-27 06:30:00|11169.3|11168.4|11168.2|11167.3|11169.3|11168.4|11167.7|11166.8|173
1724740500000|2024-08-27 06:35:00|11168|11167.1|11167.8|11166.9|11169.7|11168.8|11166.7|11165.8|159
1724740800000|2024-08-27 06:40:00|11167.7|11166.8|11164.7|11163.8|11168|11167.1|11164.6|11163.7|164
1724741100000|2024-08-27 06:45:00|11164.8|11163.9|11165.4|11164.5|11166.4|11165.5|11164.7|11163.9|134
1724741400000|2024-08-27 06:50:00|11165.3|11164.4|11166.8|11165.9|11167|11166.1|11164.5|11163.6|164
1724741700000|2024-08-27 06:55:00|11166.6|11165.7|11162.3|11161.4|11166.7|11166|11161.8|11160.9|184
1724742000000|2024-08-27 07:00:00|11162.1|11161.2|11165.4|11164.8|11169.2|11168.6|11162.1|11161.2|386
1724742300000|2024-08-27 07:05:00|11165.1|11164.5|11166.4|11165.8|11168.5|11167.9|11164.8|11164.2|280
1724742600000|2024-08-27 07:10:00|11166.5|11165.9|11168.1|11167.5|11168.7|11168.1|11165|11164.4|247
1724742900000|2024-08-27 07:15:00|11168|11167.4|11171.3|11170.7|11171.8|11171.2|11167.9|11167.3|223
1724743200000|2024-08-27 07:20:00|11171.4|11170.8|11172.5|11171.6|11173|11172.2|11169.7|11169.1|232
1724743500000|2024-08-27 07:25:00|11172.4|11171.5|11168|11167.1|11172.7|11172.1|11166.8|11166.2|225
1724743800000|2024-08-27 07:30:00|11167.9|11167|11167.9|11167|11170.8|11170.2|11167|11166.3|301
1724744100000|2024-08-27 07:35:00|11167.8|11166.9|11164.8|11164.2|11167.8|11167.2|11164.2|11163.6|249
1724744400000|2024-08-27 07:40:00|11164.9|11164.3|11164.9|11164.3|11166.5|11165.9|11164.5|11163.8|175
1724744700000|2024-08-27 07:45:00|11165|11164.4|11166.4|11165.8|11167.4|11166.5|11164.4|11163.8|189
1724745000000|2024-08-27 07:50:00|11166.3|11165.7|11167.5|11166.6|11168.8|11168.2|11166.1|11165.5|223
1724745300000|2024-08-27 07:55:00|11167.7|11166.8|11164.4|11163.8|11168.2|11167.6|11164.3|11163.4|191
1724745600000|2024-08-27 08:00:00|11164.2|11163.6|11166.1|11165.5|11166.2|11165.6|11162.4|11161.7|240
1724745900000|2024-08-27 08:05:00|11166.3|11165.4|11170.1|11169.5|11170.2|11169.6|11166.3|11165.4|148
1724746200000|2024-08-27 08:10:00|11170.2|11169.6|11168.7|11168.1|11171.1|11170.3|11167.9|11167.2|165
1724746500000|2024-08-27 08:15:00|11168.8|11167.9|11171.3|11170.7|11171.5|11170.9|11168.2|11167.6|178
1724746800000|2024-08-27 08:20:00|11171.1|11170.5|11172.7|11172.1|11172.9|11172.3|11169.9|11169|156
1724747100000|2024-08-27 08:25:00|11172.6|11172|11172.4|11171.8|11174.3|11173.4|11171.5|11170.7|181
1724747400000|2024-08-27 08:30:00|11172.3|11171.7|11172|11171.4|11174.3|11173.7|11171.5|11170.9|179
1724747700000|2024-08-27 08:35:00|11171.9|11171.3|11173.4|11172.5|11174.5|11173.6|11171.2|11170.3|153
1724748000000|2024-08-27 08:40:00|11173.2|11172.6|11173.5|11172.9|11174.1|11173.5|11170.9|11170.3|187
1724748300000|2024-08-27 08:45:00|11173.6|11173|11173.2|11172.6|11174.1|11173.3|11172.4|11171.5|117
1724748600000|2024-08-27 08:50:00|11173.1|11172.5|11170.7|11170.1|11173.8|11173|11168.8|11167.9|184
1724748900000|2024-08-27 08:55:00|11170.6|11169.7|11167|11166.4|11171.8|11171.2|11167|11166.4|217
1724749200000|2024-08-27 09:00:00|11166.9|11166.3|11171.4|11170.5|11171.4|11170.8|11166.5|11165.9|205
1724749500000|2024-08-27 09:05:00|11171.2|11170.6|11172.8|11171.9|11173.1|11172.5|11171.1|11170.4|214
1724749800000|2024-08-27 09:10:00|11173|11172.1|11173.7|11173.1|11173.8|11173.2|11171.8|11171.2|144
1724750100000|2024-08-27 09:15:00|11173.5|11172.9|11178.2|11177.6|11179.1|11178.4|11173.5|11172.6|271
1724750400000|2024-08-27 09:20:00|11178.1|11177.5|11170.7|11170.1|11178.1|11177.5|11170.7|11170.1|236
1724750700000|2024-08-27 09:25:00|11170.6|11170|11171.6|11171|11172.5|11171.9|11169.8|11169.2|201
1724751000000|2024-08-27 09:30:00|11171.7|11171.1|11174.2|11173.6|11174.8|11174.2|11171.7|11171.1|261
1724751300000|2024-08-27 09:35:00|11174|11173.4|11171.9|11171|11174.6|11173.9|11171|11170.4|173
1724751600000|2024-08-27 09:40:00|11171.8|11170.9|11172.3|11171.7|11172.6|11171.7|11171.4|11170.7|157
1724751900000|2024-08-27 09:45:00|11172|11171.4|11170.1|11169.5|11172.4|11171.8|11169.6|11169|121
1724752200000|2024-08-27 09:50:00|11170.2|11169.6|11170.4|11169.8|11172.1|11171.5|11169.6|11169|101
1724752500000|2024-08-27 09:55:00|11170.3|11169.7|11168.5|11167.9|11171.3|11170.7|11168.4|11167.8|153
1724752800000|2024-08-27 10:00:00|11168.7|11167.8|11168.2|11167.6|11169.4|11168.8|11167.1|11166.2|160
1724753100000|2024-08-27 10:05:00|11168.1|11167.5|11170.2|11169.6|11170.3|11169.7|11168|11167.4|182
1724753400000|2024-08-27 10:10:00|11170|11169.4|11166.9|11166.3|11170.1|11169.5|11166.5|11165.9|150
1724753700000|2024-08-27 10:15:00|11166.7|11166.1|11168.1|11167.5|11169.5|11168.8|11166.4|11165.8|147
1724754000000|2024-08-27 10:20:00|11168.5|11167.9|11166.6|11166|11168.7|11168|11166.6|11166|144
1724754300000|2024-08-27 10:25:00|11166.5|11165.9|11164|11163.4|11168.4|11167.5|11164|11163.4|188
1724754600000|2024-08-27 10:30:00|11163.9|11163.3|11163.7|11163.1|11164.3|11163.5|11162.6|11161.8|147
1724754900000|2024-08-27 10:35:00|11163.8|11163.2|11162.6|11161.7|11164.3|11163.7|11162.2|11161.6|145
1724755200000|2024-08-27 10:40:00|11162.7|11161.8|11164.3|11163.4|11165.4|11164.5|11162.5|11161.8|146
1724755500000|2024-08-27 10:45:00|11164.2|11163.3|11166.6|11165.7|11167|11166.1|11163.7|11162.8|143
1724755800000|2024-08-27 10:50:00|11166.7|11166|11165|11164.4|11167.1|11166.5|11164.9|11164.3|142
1724756100000|2024-08-27 10:55:00|11165.1|11164.5|11166.5|11165.6|11166.8|11165.9|11164.8|11164.2|165
1724756400000|2024-08-27 11:00:00|11166.6|11165.7|11165.3|11164.7|11168.2|11167.3|11164.7|11164|175
1724756700000|2024-08-27 11:05:00|11165.2|11164.6|11164.5|11163.9|11166.3|11165.7|11162.9|11162.3|163
1724757000000|2024-08-27 11:10:00|11164.6|11164|11166.5|11165.9|11166.5|11165.9|11164.4|11163.8|143
1724757300000|2024-08-27 11:15:00|11166.7|11166.1|11166.7|11166.1|11167.4|11166.8|11165.4|11164.5|160
1724757600000|2024-08-27 11:20:00|11166.3|11165.7|11167.8|11167.2|11168.1|11167.5|11165.8|11165.2|140
1724757900000|2024-08-27 11:25:00|11167.9|11167.3|11170|11169.4|11170|11169.4|11167.6|11167|115
1724758200000|2024-08-27 11:30:00|11170.1|11169.5|11168.1|11167.5|11170.1|11169.5|11167.6|11167|144
1724758500000|2024-08-27 11:35:00|11167.8|11167.2|11166.1|11165.5|11169.9|11169.3|11164.9|11164.1|230
1724758800000|2024-08-27 11:40:00|11166.2|11165.6|11165.2|11164.3|11166.9|11166.3|11163.5|11162.7|186
1724759100000|2024-08-27 11:45:00|11165.3|11164.4|11165.3|11164.7|11167|11166.4|11164.6|11164|175
1724759400000|2024-08-27 11:50:00|11165.4|11164.8|11164.3|11163.4|11165.8|11165.2|11164|11163.3|193
1724759700000|2024-08-27 11:55:00|11164.4|11163.5|11161|11160.1|11164.4|11163.6|11161|11160.1|165
1724760000000|2024-08-27 12:00:00|11161.1|11160.2|11163.4|11162.8|11164.9|11164.3|11159.8|11159.2|267
1724760300000|2024-08-27 12:05:00|11163.5|11162.9|11162.6|11161.7|11165.2|11164.4|11161.8|11161.2|204
1724760600000|2024-08-27 12:10:00|11162.7|11161.8|11159.7|11158.8|11163.6|11162.7|11159.3|11158.4|234
1724760900000|2024-08-27 12:15:00|11159.6|11158.7|11156.7|11155.8|11160.1|11159.2|11155.5|11154.6|249
1724761200000|2024-08-27 12:20:00|11156.6|11155.7|11154.9|11154.3|11157.2|11156.6|11154.1|11153.2|266
1724761500000|2024-08-27 12:25:00|11154.5|11153.9|11155.1|11154.5|11156.5|11155.6|11154|11153.1|230
1724761800000|2024-08-27 12:30:00|11155.2|11154.3|11152.8|11152.2|11155.4|11154.5|11150.5|11149.9|281
1724762100000|2024-08-27 12:35:00|11152.7|11152.1|11157.9|11157.3|11158.1|11157.5|11152|11151.1|256
1724762400000|2024-08-27 12:40:00|11157.7|11157.1|11155.9|11155.3|11158.8|11158.2|11154.9|11154.3|284
1724762700000|2024-08-27 12:45:00|11155.5|11154.9|11156.1|11155.5|11156.5|11155.9|11153.6|11153|282
1724763000000|2024-08-27 12:50:00|11156|11155.4|11159.6|11159|11160.8|11159.9|11155.6|11155|258
1724763300000|2024-08-27 12:55:00|11159.7|11159.1|11159|11158.4|11161.5|11160.6|11158.3|11157.7|202
1724763600000|2024-08-27 13:00:00|11158.9|11158.1|11162.2|11161.6|11163.3|11162.4|11158.3|11157.4|212
1724763900000|2024-08-27 13:05:00|11162|11161.4|11162.6|11162|11162.6|11162|11160|11159.4|235
1724764200000|2024-08-27 13:10:00|11162.7|11162.1|11161.2|11160.6|11163|11162.4|11160.2|11159.6|223
1724764500000|2024-08-27 13:15:00|11161|11160.4|11160|11159.1|11164.4|11163.5|11159.8|11158.9|231
1724764800000|2024-08-27 13:20:00|11160.1|11159.2|11159.5|11158.6|11160.1|11159.2|11157.5|11156.9|206
1724765100000|2024-08-27 13:25:00|11159.6|11158.7|11156.5|11155.9|11159.6|11158.7|11156.3|11155.6|220
1724765400000|2024-08-27 13:30:00|11156.6|11156|11154.9|11154.3|11157.7|11156.8|11154.6|11153.7|307
1724765700000|2024-08-27 13:35:00|11155|11154.4|11155.5|11154.9|11159.3|11158.4|11154.3|11153.7|259
1724766000000|2024-08-27 13:40:00|11155.4|11154.8|11153.8|11152.9|11156.7|11156.1|11153.1|11152.2|276
1724766300000|2024-08-27 13:45:00|11154.4|11153.5|11159.2|11158.6|11159.6|11158.7|11153.5|11152.9|324
1724766600000|2024-08-27 13:50:00|11159.4|11158.5|11166|11165.4|11166|11165.4|11159.4|11158.5|342
1724766900000|2024-08-27 13:55:00|11166.1|11165.5|11169.1|11167.6|11170.4|11169.5|11165.3|11164.7|354
1724767200000|2024-08-27 14:00:00|11168.9|11167.1|11170.3|11169.4|11170.7|11169.8|11165.6|11164.7|534
1724767500000|2024-08-27 14:05:00|11170.5|11169.6|11163.7|11162.8|11172.2|11171.6|11163.6|11162.7|415
1724767800000|2024-08-27 14:10:00|11163.8|11162.9|11165.2|11164.6|11166.8|11166.2|11163.3|11162.4|422
1724768100000|2024-08-27 14:15:00|11165.3|11164.7|11167.2|11166.6|11168|11167.1|11164.4|11163.8|346
1724768400000|2024-08-27 14:20:00|11167.1|11166.5|11168.8|11168.2|11170.9|11170|11165.2|11164.6|442
1724768700000|2024-08-27 14:25:00|11168.7|11168.1|11170.3|11169.7|11171.1|11170.3|11167|11166.4|378
1724769000000|2024-08-27 14:30:00|11170.5|11169.9|11166.7|11166.1|11171.4|11170.5|11166.4|11165.8|375
1724769300000|2024-08-27 14:35:00|11166.6|11166|11169|11168.4|11169.4|11168.6|11163.8|11163.2|348
1724769600000|2024-08-27 14:40:00|11168.9|11168.3|11169.1|11168.2|11170.5|11169.7|11166.7|11165.8|299
1724769900000|2024-08-27 14:45:00|11169|11168.1|11166.9|11166|11169.1|11168.2|11164.5|11163.7|388
1724770200000|2024-08-27 14:50:00|11166.8|11165.9|11170.5|11169.9|11170.9|11170.3|11164.9|11164|419
1724770500000|2024-08-27 14:55:00|11170.6|11170|11166.5|11165.9|11170.6|11170|11166.2|11165.6|379
1724770800000|2024-08-27 15:00:00|11166.4|11165.8|11169.3|11168.7|11169.4|11168.8|11165.7|11165.1|336
1724771100000|2024-08-27 15:05:00|11169.4|11168.8|11168|11167.4|11170.2|11169.6|11167.1|11166.2|226
1724771400000|2024-08-27 15:10:00|11168.1|11167.5|11167|11166.4|11169.1|11168.5|11164.8|11164.2|279
1724771700000|2024-08-27 15:15:00|11166.8|11166.2|11163.9|11163.3|11167|11166.4|11162.4|11161.6|269
1724772000000|2024-08-27 15:20:00|11164|11163.4|11164|11163.4|11167.5|11166.6|11163.6|11162.9|230
1724772300000|2024-08-27 15:25:00|11164.1|11163.5|11163.6|11163|11165.3|11164.6|11162.2|11161.6|211
1724772600000|2024-08-27 15:30:00|11163.7|11163.1|11160.1|11159.5|11164.4|11163.8|11159.5|11158.9|278
1724772900000|2024-08-27 15:35:00|11160.2|11159.6|11160.1|11159.5|11162.4|11161.8|11160.1|11159.5|230
1724773200000|2024-08-27 15:40:00|11160.2|11159.6|11161.1|11160.5|11163.3|11162.7|11160.1|11159.5|116
1724773500000|2024-08-27 15:45:00|11161.2|11160.6|11161|11160.4|11163.3|11162.4|11160.9|11160.3|183
1724773800000|2024-08-27 15:50:00|11161.1|11160.5|11162.3|11161.4|11163|11162.4|11160.1|11159.5|172
1724774100000|2024-08-27 15:55:00|11162.4|11161.5|11160.2|11159.3|11162.7|11161.9|11159.1|11158.4|229
1724774400000|2024-08-27 16:00:00|11160.3|11159.4|11163.2|11162.6|11164.7|11163.8|11160.1|11159.2|181
1724774700000|2024-08-27 16:05:00|11163.4|11162.5|11163.3|11162.7|11164.2|11163.3|11161.9|11161.3|171
1724775000000|2024-08-27 16:10:00|11163.2|11162.6|11166.2|11165.3|11166.9|11166|11163.1|11162.4|164
1724775300000|2024-08-27 16:15:00|11166.3|11165.4|11166.6|11166|11168.2|11167.3|11165.9|11165.3|146
1724775600000|2024-08-27 16:20:00|11166.3|11165.7|11163.4|11162.8|11166.3|11165.7|11161.9|11161|187
1724775900000|2024-08-27 16:25:00|11163.3|11162.7|11165.3|11164.7|11165.7|11165.1|11163.3|11162.7|168
1724776200000|2024-08-27 16:30:00|11165.4|11164.8|11164|11163.4|11165.6|11165|11163.9|11163.3|165
1724776500000|2024-08-27 16:35:00|11164.7|11164.1|11164.8|11164.2|11165.4|11164.8|11163.8|11163.2|119
1724776800000|2024-08-27 16:40:00|11164.7|11164.1|11164.6|11164|11165.2|11164.6|11163.9|11163.3|110
1724777100000|2024-08-27 16:45:00|11164.5|11163.9|11166.2|11165.3|11166.2|11165.6|11163.8|11163.2|108
1724777400000|2024-08-27 16:50:00|11166.1|11165.6|11164.5|11163.9|11166.1|11165.6|11163.5|11162.9|114
1724777700000|2024-08-27 16:55:00|11164.6|11164|11166.1|11165.5|11167|11166.1|11164.5|11163.9|137
1724778000000|2024-08-27 17:00:00|11166.3|11165.7|11167.6|11167|11167.9|11167.3|11164.8|11164.2|185
1724778300000|2024-08-27 17:05:00|11167.2|11166.6|11169.8|11168.9|11170|11169.1|11166.9|11166.3|136
1724778600000|2024-08-27 17:10:00|11169.9|11169|11176.2|11175.6|11176.4|11175.7|11169.9|11169|195
1724778900000|2024-08-27 17:15:00|11176.3|11175.4|11180.5|11179.6|11181.6|11180.7|11176.1|11175.2|205
1724779200000|2024-08-27 17:20:00|11180.4|11179.5|11177.1|11176.5|11181.9|11181.3|11177|11176.4|177
1724779500000|2024-08-27 17:25:00|11177.2|11176.6|11179.1|11178.5|11179.8|11179.2|11177.1|11176.5|129
1724779800000|2024-08-27 17:30:00|11179.2|11178.6|11176.7|11176.1|11179.7|11179.1|11176.6|11176|128
1724780100000|2024-08-27 17:35:00|11176.8|11176.2|11179.1|11178.5|11179.2|11178.6|11176.6|11176|109
1724780400000|2024-08-27 17:40:00|11179|11178.4|11179.1|11178.2|11180.1|11179.2|11178.2|11177.3|131
1724780700000|2024-08-27 17:45:00|11179|11178.1|11178|11177.4|11179.1|11178.2|11177.3|11176.7|86
1724781000000|2024-08-27 17:50:00|11178.1|11177.5|11177.6|11177|11178.8|11178.2|11177.6|11176.8|112
1724781300000|2024-08-27 17:55:00|11177.7|11177.1|11181.9|11181|11183|11182.1|11177.5|11176.9|147
1724781600000|2024-08-27 18:00:00|11181.5|11180.6|11184.4|11183.5|11186.7|11186|11180.6|11179.7|244
1724781900000|2024-08-27 18:05:00|11184.5|11183.6|11185.5|11184.6|11187.3|11186.4|11184.5|11183.6|180
1724782200000|2024-08-27 18:10:00|11185.6|11184.7|11186.8|11185.9|11188|11187.1|11185.2|11184.3|185
1724782500000|2024-08-27 18:15:00|11186.7|11185.8|11186.9|11186|11187.3|11186.6|11185.8|11185.2|104
1724782800000|2024-08-27 18:20:00|11187|11186.1|11188|11187.4|11189.8|11189.1|11187|11186.1|157
1724783100000|2024-08-27 18:25:00|11187.9|11187.3|11188.4|11187.5|11188.5|11187.6|11186.4|11185.5|172
1724783400000|2024-08-27 18:30:00|11188.3|11187.4|11187.8|11186.9|11188.4|11187.5|11186.7|11186.1|175
1724783700000|2024-08-27 18:35:00|11187.9|11187|11186.3|11185.7|11189.2|11188.3|11185.9|11185|137
1724784000000|2024-08-27 18:40:00|11186.5|11185.9|11187.7|11187.1|11188.1|11187.5|11186.3|11185.7|129
1724784300000|2024-08-27 18:45:00|11187.6|11187|11189.3|11188.7|11191|11190.3|11186.7|11186|144
1724784600000|2024-08-27 18:50:00|11189.2|11188.6|11186.7|11185.8|11189.5|11188.9|11186.4|11185.7|129
1724784900000|2024-08-27 18:55:00|11186.5|11185.6|11186.2|11185.6|11187.5|11186.9|11185.7|11185.1|121
1724785200000|2024-08-27 19:00:00|11185.8|11185.2|11183.3|11182.7|11185.8|11185.2|11183.2|11182.6|105
1724785500000|2024-08-27 19:05:00|11183.2|11182.6|11182.7|11182.1|11183.7|11183.1|11182.5|11181.9|76
1724785800000|2024-08-27 19:10:00|11182.6|11182|11182.8|11182.2|11183.8|11183.2|11181.8|11181|112
1724786100000|2024-08-27 19:15:00|11182.9|11182.3|11182.2|11181.6|11183.2|11182.6|11182.1|11181.3|83
1724786400000|2024-08-27 19:20:00|11182.4|11181.8|11183.2|11182.6|11183.9|11183.3|11182.2|11181.6|46
1724786700000|2024-08-27 19:25:00|11183.4|11182.8|11183.4|11182.8|11184|11183.4|11182.8|11182.2|75
1724787000000|2024-08-27 19:30:00|11183.5|11182.6|11182.2|11181.6|11183.5|11182.7|11182.1|11181.4|69
1724787300000|2024-08-27 19:35:00|11182.1|11181.5|11183.7|11183.1|11183.8|11183.2|11182|11181.4|102
1724787600000|2024-08-27 19:40:00|11183.8|11182.9|11184.1|11183.5|11184.9|11184|11183.6|11182.7|77
1724787900000|2024-08-27 19:45:00|11184|11183.4|11184.7|11184.1|11184.9|11184.3|11183.8|11183.2|62
1724788200000|2024-08-27 19:50:00|11184.6|11184|11184.5|11183.6|11184.8|11184.2|11184|11183.1|73
1724788500000|2024-08-27 19:55:00|11184.7|11183.8|11184.7|11183.8|11184.8|11183.9|11183.5|11182.6|76
1724788800000|2024-08-27 20:00:00|11184.9|11184|11185.3|11184.4|11185.7|11184.8|11183.8|11182.9|82
1724789100000|2024-08-27 20:05:00|11185.4|11184.5|11183.5|11182.6|11185.9|11185.1|11183.2|11182.3|76
1724789400000|2024-08-27 20:10:00|11183.6|11182.7|11184.2|11183.3|11184.4|11183.5|11183.6|11182.7|25
1724789700000|2024-08-27 20:15:00|11184.3|11183.4|11184.6|11183.7|11185|11184.1|11184.2|11183.3|52
1724790000000|2024-08-27 20:20:00|11184.8|11183.9|11185.5|11184.6|11185.7|11184.8|11184.8|11183.9|29
1724790300000|2024-08-27 20:25:00|11185.4|11184.5|11185.3|11184.4|11185.6|11184.7|11185|11184.1|40
1724790600000|2024-08-27 20:30:00|11185.1|11184.5|11185.3|11184.4|11185.4|11184.7|11185|11184.2|30
1724790900000|2024-08-27 20:35:00|11185.2|11184.6|11185.6|11185|11185.6|11185|11184.8|11184|28
1724791200000|2024-08-27 20:40:00|11185.7|11185.1|11185.3|11184.7|11186.3|11185.5|11185.2|11184.6|30
1724791500000|2024-08-27 20:45:00|11185.2|11184.6|11185.3|11184.4|11185.7|11184.8|11185.1|11184.2|26
1724791800000|2024-08-27 20:50:00|11185.4|11184.5|11185.2|11184.3|11185.6|11184.7|11185.1|11184.2|33
1724792100000|2024-08-27 20:55:00|11185.5|11184|11187.1|11181.7|11187.3|11184.4|11185.2|11181.6|100
1724792400000|2024-08-27 21:00:00|11186.8|11180.2|11183.9|11177.3|11186.8|11180.2|11183.9|11177.3|12
1724792700000|2024-08-27 21:05:00|11184.1|11177.5|11184.6|11178|11185.3|11178.7|11184.1|11177.5|87
1724793000000|2024-08-27 21:10:00|11184.7|11178.1|11185.5|11178.9|11185.9|11179.3|11183.6|11177|190
1724793300000|2024-08-27 21:15:00|11185.6|11179|11187.1|11180.5|11188.8|11182.3|11184.9|11178.3|54
1724793600000|2024-08-27 21:20:00|11187|11180.7|11186.6|11181|11187|11181.2|11186.5|11180.7|25
1724793900000|2024-08-27 21:25:00|11186.8|11181.1|11185.9|11181.8|11186.8|11181.8|11185.9|11181|33
1724794200000|2024-08-27 21:30:00|11186|11181.9|11187.9|11182.3|11187.9|11182.3|11186|11180.6|36
1724794500000|2024-08-27 21:35:00|11187.7|11182.4|11186.9|11183.4|11187.7|11183.5|11186.9|11182.4|7
1724794800000|2024-08-27 21:40:00|11187|11183.3|11187.6|11182.7|11187.7|11183.4|11186.9|11182.7|7
1724795100000|2024-08-27 21:45:00|11187.8|11181.3|11186.4|11180.8|11187.8|11181.3|11186.4|11180.7|22
1724795400000|2024-08-27 21:50:00|11186.5|11180.9|11186.1|11181.5|11186.5|11181.5|11186.1|11180.9|25
1724795700000|2024-08-27 21:55:00|11186.2|11181.6|11185.3|11181.9|11186.2|11182|11185.3|11181.5|10
1724796000000|2024-08-27 22:00:00|11185.4|11181.8|11185.7|11183.8|11186.8|11184|11185.4|11181.8|70
1724796300000|2024-08-27 22:05:00|11185.4|11184.1|11185.3|11184|11185.4|11184.3|11185.1|11183.9|21
1724796600000|2024-08-27 22:10:00|11185.2|11184.3|11184.7|11183.8|11185.3|11184.3|11184.5|11183.6|65
1724796900000|2024-08-27 22:15:00|11184.6|11183.7|11184.2|11183.3|11184.7|11183.8|11183.9|11183|40
1724797200000|2024-08-27 22:20:00|11184.1|11183.2|11184|11183.1|11184.7|11183.8|11183.7|11182.8|50
1724797500000|2024-08-27 22:25:00|11183.8|11182.9|11184.3|11183.4|11184.6|11183.7|11183.8|11182.9|40
1724797800000|2024-08-27 22:30:00|11184.4|11183.5|11184.8|11183.9|11185|11184.1|11184.3|11183.4|35
1724798100000|2024-08-27 22:35:00|11184.7|11183.8|11184.9|11184|11184.9|11184|11184.7|11183.8|3
1724798400000|2024-08-27 22:40:00|11184.8|11183.9|11184.9|11184|11185|11184.1|11184.7|11183.8|28
1724798700000|2024-08-27 22:45:00|11184.8|11183.9|11184.9|11184|11185|11184.1|11184.7|11183.8|40
1724799000000|2024-08-27 22:50:00|11184.8|11183.9|11185.3|11184.4|11185.4|11184.5|11184.8|11183.9|36
1724799300000|2024-08-27 22:55:00|11185.4|11184.5|11184.4|11183.5|11185.4|11184.5|11184.2|11183.3|28
1724799600000|2024-08-27 23:00:00|11184.5|11183.6|11185.1|11184.2|11185.1|11184.2|11184.2|11183.3|39
1724799900000|2024-08-27 23:05:00|11185|11184.1|11184.4|11183.5|11185|11184.1|11184.3|11183.4|48
1724800200000|2024-08-27 23:10:00|11184.3|11183.4|11183.8|11183.2|11184.4|11183.6|11183.7|11182.9|32
1724800500000|2024-08-27 23:15:00|11183.9|11183|11183.9|11183|11184.1|11183.5|11183.4|11182.6|30
1724800800000|2024-08-27 23:20:00|11183.8|11182.9|11183.9|11183|11183.9|11183|11182.8|11181.9|36
1724801100000|2024-08-27 23:25:00|11183.8|11182.9|11183.8|11182.9|11184.3|11183.4|11183.4|11182.5|40
1724801400000|2024-08-27 23:30:00|11183.9|11183|11183.9|11183|11184.3|11183.6|11183.8|11182.9|38
1724801700000|2024-08-27 23:35:00|11183.2|11182.3|11181.3|11180.4|11183.2|11182.3|11181.2|11180.3|54
1724802000000|2024-08-27 23:40:00|11181.6|11181|11180|11179.4|11181.7|11181.1|11180|11179.2|39
1724802300000|2024-08-27 23:45:00|11179.9|11179.3|11179|11178.4|11180.7|11180.1|11178.8|11178.2|50
1724802600000|2024-08-27 23:50:00|11178.9|11178.3|11177.7|11176.8|11178.9|11178.3|11175.2|11174.3|117
1724802900000|2024-08-27 23:55:00|11177.8|11176.9|11177.3|11176.7|11178|11177.3|11177.1|11176.5|50
1724803200000|2024-08-28 00:00:00|11177.4|11176.8|11176.2|11175.6|11177.7|11176.8|11175.2|11174.3|154
1724803500000|2024-08-28 00:05:00|11176.4|11175.8|11175.3|11174.4|11176.8|11176.2|11175|11174.1|137
1724803800000|2024-08-28 00:10:00|11175.4|11174.5|11175.3|11174.4|11176.8|11176.2|11175.1|11174.2|126
1724804100000|2024-08-28 00:15:00|11175.6|11174.7|11177.8|11176.9|11178.5|11177.6|11175.6|11174.7|129
1724804400000|2024-08-28 00:20:00|11177.7|11176.8|11177.7|11177.1|11178|11177.4|11177.1|11176.5|69
1724804700000|2024-08-28 00:25:00|11177.9|11177.3|11178.7|11177.8|11178.9|11178.2|11177.2|11176.6|81
1724805000000|2024-08-28 00:30:00|11178.6|11177.7|11178.8|11178.2|11178.9|11178.3|11177.5|11176.9|102
1724805300000|2024-08-28 00:35:00|11178.6|11178|11178.3|11177.7|11178.9|11178.3|11177.7|11177.1|86
1724805600000|2024-08-28 00:40:00|11178.4|11177.8|11178.7|11178.1|11179.6|11179|11178.4|11177.7|52
1724805900000|2024-08-28 00:45:00|11178.8|11178.2|11179.8|11179.2|11179.9|11179.2|11178.5|11177.9|106
1724806200000|2024-08-28 00:50:00|11179.7|11179.1|11177.8|11177.2|11179.7|11179.1|11177.1|11176.2|89
1724806500000|2024-08-28 00:55:00|11177.9|11176.9|11180.3|11179.4|11180.4|11179.5|11177.1|11176.2|131
1724806800000|2024-08-28 01:00:00|11180.2|11179.3|11179.2|11178.3|11180.4|11179.5|11178.7|11178|91
1724807100000|2024-08-28 01:05:00|11179.3|11178.4|11178.1|11177.5|11179.3|11178.5|11176.8|11176.2|88
1724807400000|2024-08-28 01:10:00|11178|11177.4|11177.2|11176.3|11178.3|11177.6|11177.1|11176.2|56
1724807700000|2024-08-28 01:15:00|11177.3|11176.4|11175.5|11174.6|11177.4|11176.8|11175.4|11174.5|68
1724808000000|2024-08-28 01:20:00|11175.4|11174.5|11175.9|11175|11177.1|11176.2|11175.3|11174.4|58
1724808300000|2024-08-28 01:25:00|11175.7|11175.1|11175.2|11174.3|11176|11175.2|11174.7|11173.8|85
1724808600000|2024-08-28 01:30:00|11175.3|11174.4|11178.2|11177.3|11178.3|11177.4|11173.9|11173|346
1724808900000|2024-08-28 01:35:00|11178.3|11177.4|11176.4|11175.8|11178.3|11177.4|11175.8|11174.9|141
1724809200000|2024-08-28 01:40:00|11176.5|11175.9|11179|11178.4|11179.8|11179.1|11176.5|11175.9|164
1724809500000|2024-08-28 01:45:00|11178.9|11178.3|11175.3|11174.4|11178.9|11178.3|11174|11173.4|113
1724809800000|2024-08-28 01:50:00|11175.2|11174.3|11172.5|11171.9|11175.4|11174.5|11172.5|11171.6|163
1724810100000|2024-08-28 01:55:00|11172.4|11171.8|11174.2|11173.6|11174.3|11173.7|11172.4|11171.8|111
1724810400000|2024-08-28 02:00:00|11174|11173.4|11173.9|11173.3|11175.1|11174.2|11173.3|11172.5|105
1724810700000|2024-08-28 02:05:00|11173.8|11173.2|11175.5|11174.9|11175.6|11175|11173.5|11172.9|88
1724811000000|2024-08-28 02:10:00|11175.6|11175|11177.7|11177.1|11178|11177.4|11175.5|11174.9|79
1724811300000|2024-08-28 02:15:00|11177.6|11177|11177.8|11176.9|11178.2|11177.3|11176.9|11176.3|67
1724811600000|2024-08-28 02:20:00|11177.5|11176.7|11175.1|11174.5|11177.8|11177.2|11174.5|11173.7|59
1724811900000|2024-08-28 02:25:00|11175|11174.4|11174.2|11173.6|11175.1|11174.4|11174|11173.1|58
1724812200000|2024-08-28 02:30:00|11174.1|11173.5|11171.1|11170.2|11175.4|11174.5|11171|11170.1|142
1724812500000|2024-08-28 02:35:00|11171.4|11170.5|11173.8|11172.9|11173.9|11173|11170.6|11169.7|82
1724812800000|2024-08-28 02:40:00|11173.9|11173|11173.4|11172.8|11174.3|11173.4|11172.7|11171.8|78
1724813100000|2024-08-28 02:45:00|11173.2|11172.6|11171|11170.1|11173.5|11172.9|11170.8|11169.9|80
1724813400000|2024-08-28 02:50:00|11171.1|11170.2|11170.6|11169.7|11171.8|11170.9|11170.3|11169.4|69
1724813700000|2024-08-28 02:55:00|11170.7|11169.8|11167.1|11166.2|11170.7|11169.8|11167.1|11166.2|110
1724814000000|2024-08-28 03:00:00|11167|11166.4|11169.2|11168.6|11169.5|11168.9|11166.9|11166.3|89
1724814300000|2024-08-28 03:05:00|11169.3|11168.7|11165.5|11164.9|11169.6|11168.9|11165.4|11164.6|113
1724814600000|2024-08-28 03:10:00|11165.6|11164.7|11164.8|11163.9|11166.2|11165.3|11164.4|11163.6|57
1724814900000|2024-08-28 03:15:00|11164.9|11164|11164.9|11164|11165.4|11164.6|11163.5|11162.8|86
1724815200000|2024-08-28 03:20:00|11165|11164.1|11166.2|11165.6|11166.6|11166|11164.9|11164|80
1724815500000|2024-08-28 03:25:00|11166.1|11165.5|11165.6|11165|11166.3|11165.7|11165.4|11164.8|35
1724815800000|2024-08-28 03:30:00|11165.5|11164.9|11164.6|11163.7|11165.5|11164.9|11162.8|11162.2|86
1724816100000|2024-08-28 03:35:00|11164.7|11163.8|11164.5|11163.6|11164.9|11164|11163.6|11163|72
1724816400000|2024-08-28 03:40:00|11164.4|11163.5|11166.2|11165.3|11166.2|11165.3|11164.4|11163.5|53
1724816700000|2024-08-28 03:45:00|11166.4|11165.5|11163|11162.4|11166.6|11166|11163|11162.2|71
1724817000000|2024-08-28 03:50:00|11163.2|11162.6|11165.7|11165.1|11166.2|11165.6|11163.2|11162.6|56
1724817300000|2024-08-28 03:55:00|11165.9|11165.3|11166.1|11165.5|11167.1|11166.2|11165.9|11165.3|30
1724817600000|2024-08-28 04:00:00|11166.2|11165.6|11167.6|11166.7|11167.9|11167|11165.5|11164.9|75
1724817900000|2024-08-28 04:05:00|11167.7|11166.8|11166.2|11165.6|11167.9|11167|11166|11165.4|46
1724818200000|2024-08-28 04:10:00|11166.1|11165.5|11167.6|11167|11167.9|11167.1|11166.1|11165.3|35
1724818500000|2024-08-28 04:15:00|11167.7|11167.1|11168.3|11167.4|11168.4|11167.6|11167.3|11166.7|29
1724818800000|2024-08-28 04:20:00|11168.2|11167.3|11167.3|11166.4|11168.4|11167.5|11167.3|11166.4|72
1724819100000|2024-08-28 04:25:00|11167.4|11166.5|11166.2|11165.6|11167.7|11167.1|11166|11165.4|39
1724819400000|2024-08-28 04:30:00|11166.3|11165.7|11165.1|11164.5|11167.2|11166.3|11164.7|11164.1|64
1724819700000|2024-08-28 04:35:00|11165|11164.4|11163.6|11162.7|11165.4|11164.7|11163.4|11162.6|51
1724820000000|2024-08-28 04:40:00|11164|11163.1|11162|11161.4|11164.9|11164.3|11161.3|11160.7|94
1724820300000|2024-08-28 04:45:00|11161.8|11161.2|11160.5|11159.6|11161.8|11161.2|11160.4|11159.6|48
1724820600000|2024-08-28 04:50:00|11159.9|11159.3|11158.8|11157.9|11160.4|11159.5|11158.7|11157.8|70
1724820900000|2024-08-28 04:55:00|11158.9|11158|11160|11159.1|11160.8|11159.9|11158.8|11157.9|83
1724821200000|2024-08-28 05:00:00|11159.8|11158.9|11161.1|11160.2|11161.3|11160.4|11159.8|11158.9|102
1724821500000|2024-08-28 05:05:00|11161.2|11160.3|11154.8|11153.9|11161.2|11160.3|11153.7|11153.1|182
1724821800000|2024-08-28 05:10:00|11154.7|11153.8|11155.3|11154.7|11155.7|11154.8|11154.5|11153.6|144
1724822100000|2024-08-28 05:15:00|11155.2|11154.6|11150.7|11149.8|11156|11155.2|11146.5|11145.8|174
1724822400000|2024-08-28 05:20:00|11150.3|11149.4|11149.7|11148.8|11150.7|11149.8|11146.3|11145.7|183
1724822700000|2024-08-28 05:25:00|11149.8|11148.9|11146.7|11146.1|11150.5|11149.6|11146.4|11145.8|190
1724823000000|2024-08-28 05:30:00|11146.6|11146|11142.6|11141.7|11146.6|11146|11142.5|11141.7|198
1724823300000|2024-08-28 05:35:00|11142.7|11141.8|11147.5|11146.6|11148.1|11147.2|11141.3|11140.6|190
1724823600000|2024-08-28 05:40:00|11147.6|11146.7|11145.5|11144.6|11148.1|11147.4|11144.2|11143.3|154
1724823900000|2024-08-28 05:45:00|11145.6|11144.7|11145.8|11144.9|11145.9|11145|11143.6|11142.7|143
1724824200000|2024-08-28 05:50:00|11145.3|11144.4|11142.7|11141.8|11145.8|11144.9|11142.7|11141.8|116
1724824500000|2024-08-28 05:55:00|11143.1|11142.5|11144.3|11143.4|11144.3|11143.5|11140.1|11139.2|204
1724824800000|2024-08-28 06:00:00|11144.4|11143.7|11142.1|11141.5|11145.3|11144.6|11141.9|11141.1|239
1724825100000|2024-08-28 06:05:00|11142.4|11141.8|11142.6|11141.7|11143.4|11142.6|11140.3|11139.4|211
1724825400000|2024-08-28 06:10:00|11142.7|11141.8|11136.7|11135.8|11143.9|11143.3|11136.4|11135.6|220
1724825700000|2024-08-28 06:15:00|11136.9|11136|11139.3|11138.7|11139.9|11139|11135.5|11134.6|174
1724826000000|2024-08-28 06:20:00|11139.1|11138.5|11139.2|11138.6|11141.7|11141.1|11138.4|11137.8|197
1724826300000|2024-08-28 06:25:00|11139.3|11138.4|11141.3|11140.4|11141.4|11140.6|11138.5|11137.9|219
1724826600000|2024-08-28 06:30:00|11141.2|11140.3|11144.2|11143.3|11144.3|11143.4|11140.6|11139.7|215
1724826900000|2024-08-28 06:35:00|11143.9|11143|11146.5|11145.6|11146.5|11145.6|11143.2|11142.3|161
1724827200000|2024-08-28 06:40:00|11146.4|11145.5|11149.2|11148.3|11149.5|11148.6|11145.5|11144.6|187
1724827500000|2024-08-28 06:45:00|11149.3|11148.4|11147.8|11147.2|11149.6|11148.7|11146.4|11145.7|183
1724827800000|2024-08-28 06:50:00|11147.7|11147.1|11149.2|11148.6|11151.8|11150.9|11147.3|11146.7|210
1724828100000|2024-08-28 06:55:00|11149.3|11148.7|11148.3|11147.4|11150.2|11149.6|11146|11145.4|199
1724828400000|2024-08-28 07:00:00|11148.5|11147.6|11152.6|11151.7|11153|11152.4|11148.5|11147.6|258
1724828700000|2024-08-28 07:05:00|11152.7|11151.8|11156.3|11155.4|11156.5|11155.9|11151.4|11150.6|281
1724829000000|2024-08-28 07:10:00|11155.9|11155|11154.5|11153.9|11157.3|11156.4|11153.3|11152.4|218
1724829300000|2024-08-28 07:15:00|11154.6|11154|11155.3|11154.4|11155.7|11155|11153|11152.2|217
1724829600000|2024-08-28 07:20:00|11155.2|11154.3|11156.9|11156.3|11158.2|11157.6|11155|11154.3|224
1724829900000|2024-08-28 07:25:00|11157|11156.4|11155.8|11155.2|11157.9|11157.3|11155.7|11155.1|205
1724830200000|2024-08-28 07:30:00|11155.4|11154.8|11153.2|11152.6|11157.1|11156.5|11152.2|11151.6|206
1724830500000|2024-08-28 07:35:00|11153.1|11152.5|11150.8|11150.2|11153.4|11152.8|11149.2|11148.6|189
1724830800000|2024-08-28 07:40:00|11150.7|11150.1|11153.1|11152.5|11153.2|11152.6|11149.2|11148.6|167
1724831100000|2024-08-28 07:45:00|11152.9|11152.3|11151.6|11151|11155.2|11154.4|11149.5|11148.9|154
1724831400000|2024-08-28 07:50:00|11151.7|11151.1|11154.4|11153.5|11154.8|11154|11151.5|11150.9|147
1724831700000|2024-08-28 07:55:00|11154.5|11153.6|11156.8|11155.9|11159.5|11158.7|11153.7|11152.8|242
1724832000000|2024-08-28 08:00:00|11156.6|11155.7|11154.1|11153.2|11159|11158.4|11153.2|11152.3|223
1724832300000|2024-08-28 08:05:00|11154.2|11153.3|11157.2|11156.6|11157.4|11156.8|11153.6|11153|173
1724832600000|2024-08-28 08:10:00|11157|11156.4|11158.5|11157.9|11159.7|11159.1|11156|11155.4|211
1724832900000|2024-08-28 08:15:00|11158.4|11157.8|11156.9|11156.3|11159.1|11158.3|11156.7|11156.1|172
1724833200000|2024-08-28 08:20:00|11156.7|11156.1|11149.2|11148.3|11157.4|11156.8|11149.2|11148.3|239
1724833500000|2024-08-28 08:25:00|11149|11148.4|11144.1|11143.5|11149.3|11148.6|11144|11143.4|263
1724833800000|2024-08-28 08:30:00|11144.2|11143.6|11149|11148.1|11149|11148.2|11144|11143.4|191
1724834100000|2024-08-28 08:35:00|11149.1|11148.2|11146.3|11145.4|11150|11149.2|11146.3|11145.4|208
1724834400000|2024-08-28 08:40:00|11146.4|11145.5|11142.3|11141.4|11147.2|11146.3|11142.1|11141.2|228
1724834700000|2024-08-28 08:45:00|11142.2|11141.3|11144.2|11143.3|11144.3|11143.7|11141.2|11140.3|249
1724835000000|2024-08-28 08:50:00|11144.1|11143.2|11140.3|11139.4|11144.8|11144.2|11139.5|11138.6|161
1724835300000|2024-08-28 08:55:00|11140.2|11139.3|11141.6|11141|11142.6|11142|11139.4|11138.7|193
1724835600000|2024-08-28 09:00:00|11141.3|11140.7|11137.6|11136.7|11142.6|11142|11136.7|11136.1|244
1724835900000|2024-08-28 09:05:00|11137.5|11136.6|11141.6|11140.7|11143.8|11142.9|11136.9|11136|280
1724836200000|2024-08-28 09:10:00|11141.5|11140.6|11142.4|11141.8|11143.7|11142.9|11140.3|11139.5|237
1724836500000|2024-08-28 09:15:00|11142.5|11141.9|11143.6|11143|11146.1|11145.3|11142.5|11141.9|197
1724836800000|2024-08-28 09:20:00|11143.7|11143.1|11141.5|11140.9|11143.8|11143.1|11139.6|11138.9|183
1724837100000|2024-08-28 09:25:00|11142.1|11141.5|11144|11143.1|11146|11145.1|11141.5|11140.9|254
1724837400000|2024-08-28 09:30:00|11143.9|11143|11143.2|11142.6|11144.7|11144|11142.1|11141.5|201
1724837700000|2024-08-28 09:35:00|11143.1|11142.5|11144.2|11143.6|11145.3|11144.7|11142|11141.4|199
1724838000000|2024-08-28 09:40:00|11144.3|11143.7|11140.5|11139.9|11144.3|11143.7|11139.2|11138.5|247
1724838300000|2024-08-28 09:45:00|11140.7|11140.1|11138.2|11137.6|11141.1|11140.5|11138|11137.4|197
1724838600000|2024-08-28 09:50:00|11138|11137.4|11135.1|11134.5|11138|11137.4|11133.4|11132.8|197
1724838900000|2024-08-28 09:55:00|11135|11134.4|11136.2|11135.3|11136.4|11135.5|11133.9|11133.3|165
1724839200000|2024-08-28 10:00:00|11136.6|11135.7|11133.1|11132.5|11138.1|11137.2|11132.7|11132.1|189
1724839500000|2024-08-28 10:05:00|11133|11132.4|11128.7|11128.1|11134|11133.1|11128.3|11127.5|209
1724839800000|2024-08-28 10:10:00|11129|11128.4|11128.5|11127.6|11130.5|11129.6|11126.2|11125.5|310
1724840100000|2024-08-28 10:15:00|11128.3|11127.4|11126.2|11125.6|11128.4|11127.5|11125.4|11124.7|266
1724840400000|2024-08-28 10:20:00|11126|11125.4|11125.8|11125.2|11127.8|11126.9|11125.4|11124.7|230
1724840700000|2024-08-28 10:25:00|11125.4|11124.8|11128.2|11127.3|11128.8|11127.9|11125|11124.3|251
1724841000000|2024-08-28 10:30:00|11128|11127.4|11130.5|11129.9|11131.1|11130.5|11127.5|11126.9|215
1724841300000|2024-08-28 10:35:00|11130.6|11130|11126.6|11126|11130.7|11130.1|11126|11125.4|181
1724841600000|2024-08-28 10:40:00|11126.7|11126.1|11125.8|11125.2|11129.4|11128.8|11125.6|11125|174
1724841900000|2024-08-28 10:45:00|11126.1|11125.5|11124.5|11123.9|11127|11126.4|11122.7|11122.1|174
1724842200000|2024-08-28 10:50:00|11124.6|11124|11123.9|11123.3|11124.9|11124.3|11122.4|11121.7|159
1724842500000|2024-08-28 10:55:00|11124.2|11123.6|11125.6|11125|11125.9|11125.3|11123.4|11122.8|112
1724842800000|2024-08-28 11:00:00|11125.7|11124.8|11125.4|11124.5|11126.3|11125.4|11124.6|11124|147
1724843100000|2024-08-28 11:05:00|11125.6|11124.7|11129.1|11128.2|11129.1|11128.2|11124.7|11124.1|193
1724843400000|2024-08-28 11:10:00|11129.3|11128.4|11130.2|11129.6|11130.6|11129.7|11129.1|11128.4|176
1724843700000|2024-08-28 11:15:00|11130.1|11129.5|11128.8|11127.9|11131.5|11130.6|11128.3|11127.4|129
1724844000000|2024-08-28 11:20:00|11128.7|11127.8|11126.1|11125.5|11128.8|11127.9|11125.6|11125|173
1724844300000|2024-08-28 11:25:00|11126|11125.4|11125.1|11124.2|11126.7|11126.1|11123.8|11122.9|156
1724844600000|2024-08-28 11:30:00|11125.2|11124.3|11127.6|11127|11128|11127.3|11125.1|11124.2|158
1724844900000|2024-08-28 11:35:00|11127.3|11126.7|11131|11130.4|11131|11130.4|11127.1|11126.5|144
1724845200000|2024-08-28 11:40:00|11130.8|11130.2|11130|11129.4|11131.1|11130.5|11129.6|11129|104
1724845500000|2024-08-28 11:45:00|11129.9|11129.3|11129.4|11128.8|11130.5|11129.6|11127.2|11126.6|142
1724845800000|2024-08-28 11:50:00|11129.3|11128.7|11125.5|11124.9|11131.4|11130.6|11124.9|11124.3|190
1724846100000|2024-08-28 11:55:00|11125.6|11125|11121.1|11120.2|11127.1|11126.2|11117.8|11117.1|392
1724846400000|2024-08-28 12:00:00|11121.2|11120.3|11118.7|11117.8|11123.4|11122.5|11118.7|11117.8|355
1724846700000|2024-08-28 12:05:00|11118.8|11117.9|11117.5|11116.6|11119.7|11118.8|11117.3|11116.5|233
1724847000000|2024-08-28 12:10:00|11117.6|11116.7|11116.2|11115.6|11118.9|11118.3|11114.1|11113.4|274
1724847300000|2024-08-28 12:15:00|11116.3|11115.7|11113.3|11112.4|11116.8|11116|11112.8|11111.9|210
1724847600000|2024-08-28 12:20:00|11113.4|11112.5|11113.1|11112.5|11114.1|11113.5|11110.8|11110.2|326
1724847900000|2024-08-28 12:25:00|11112.8|11112.2|11110.4|11109.8|11113.7|11112.8|11109.9|11109|271
1724848200000|2024-08-28 12:30:00|11110.6|11110|11108.8|11108.2|11110.6|11110|11105.4|11104.6|328
1724848500000|2024-08-28 12:35:00|11108.7|11108.1|11106.3|11105.4|11109|11108.4|11105.4|11104.7|218
1724848800000|2024-08-28 12:40:00|11106.4|11105.5|11107.6|11106.7|11109.5|11108.6|11106.3|11105.5|287
1724849100000|2024-08-28 12:45:00|11107.9|11107|11113.6|11112.7|11113.7|11112.8|11107.9|11107|314
1724849400000|2024-08-28 12:50:00|11113.4|11112.5|11110.4|11109.8|11114.7|11113.8|11110.4|11109.8|230
1724849700000|2024-08-28 12:55:00|11110.9|11110.3|11112.2|11111.6|11113.2|11112.5|11110.5|11109.9|235
1724850000000|2024-08-28 13:00:00|11112.5|11111.5|11116.4|11115.8|11116.5|11115.9|11112.4|11111.5|318
1724850300000|2024-08-28 13:05:00|11116.6|11116|11114.4|11113.5|11118.1|11117.3|11113.6|11112.7|312
1724850600000|2024-08-28 13:10:00|11114.3|11113.4|11120.4|11119.5|11120.4|11119.5|11113.4|11112.7|298
1724850900000|2024-08-28 13:15:00|11120.3|11119.4|11118.8|11118.2|11121.5|11120.6|11118.2|11117.6|277
1724851200000|2024-08-28 13:20:00|11118.7|11118.1|11114.2|11113.6|11119.4|11118.5|11112.6|11111.7|322
1724851500000|2024-08-28 13:25:00|11114.3|11113.7|11117.9|11117.3|11118.3|11117.5|11114.1|11113.5|357
1724851800000|2024-08-28 13:30:00|11118.2|11117.6|11113.8|11113.2|11118.5|11117.8|11113.7|11113.1|422
1724852100000|2024-08-28 13:35:00|11114|11113.4|11120.3|11119.7|11122.3|11121.7|11113.6|11113|348
1724852400000|2024-08-28 13:40:00|11119.5|11118.9|11116.4|11115.5|11119.8|11119.2|11113.9|11113.1|379
1724852700000|2024-08-28 13:45:00|11116.5|11115.6|11116.2|11115.6|11117|11116.1|11114.1|11113.2|394
1724853000000|2024-08-28 13:50:00|11116.1|11115.5|11113.1|11112.2|11118.9|11118.3|11112.6|11111.7|345
1724853300000|2024-08-28 13:55:00|11113.2|11112.3|11111.6|11110.7|11114|11113.3|11110.9|11110.3|378
1724853600000|2024-08-28 14:00:00|11111.5|11111|11118.7|11118.1|11118.7|11118.1|11111.1|11110.5|394
1724853900000|2024-08-28 14:05:00|11118.6|11118|11119.4|11118.5|11122.7|11122.1|11118.6|11118|287
1724854200000|2024-08-28 14:10:00|11119.3|11118.4|11117.5|11116.9|11121.1|11120.5|11117.4|11116.5|328
1724854500000|2024-08-28 14:15:00|11117.3|11116.7|11125.9|11125|11126.1|11125.2|11116.6|11116|397
1724854800000|2024-08-28 14:20:00|11126|11125.1|11124.3|11123.4|11129.7|11128.8|11123.6|11123|410
1724855100000|2024-08-28 14:25:00|11124.2|11123.6|11123.4|11122.5|11125|11124.4|11121.5|11120.6|314
1724855400000|2024-08-28 14:30:00|11123.3|11122.4|11127.8|11126.9|11128.9|11128.1|11123.3|11122.4|324
1724855700000|2024-08-28 14:35:00|11127.9|11127|11126.6|11126|11130.4|11129.6|11126.6|11126|240
1724856000000|2024-08-28 14:40:00|11126.3|11125.7|11129.8|11129.2|11130.4|11129.8|11126.2|11125.6|309
1724856300000|2024-08-28 14:45:00|11129.4|11128.8|11136.7|11135.8|11137.9|11137|11127.5|11126.9|520
1724856600000|2024-08-28 14:50:00|11136.6|11135.7|11129.8|11128.9|11138.2|11137.3|11128.2|11127.6|566
1724856900000|2024-08-28 14:55:00|11129.9|11129|11130.4|11129.8|11132.9|11132.1|11124.9|11124.3|445
1724857200000|2024-08-28 15:00:00|11130.5|11129.9|11124.2|11123.3|11131.5|11130.9|11121.6|11120.9|408
1724857500000|2024-08-28 15:05:00|11124.3|11123.4|11127.2|11126.3|11127.8|11126.9|11123.1|11122.4|244
1724857800000|2024-08-28 15:10:00|11127.1|11126.2|11128.2|11127.3|11129.6|11128.8|11126.9|11126|280
1724858100000|2024-08-28 15:15:00|11128|11127.1|11128.1|11127.2|11131.5|11130.6|11127.7|11126.8|334
1724858400000|2024-08-28 15:20:00|11128.4|11127.5|11128.9|11128.3|11130.5|11129.9|11127.5|11126.9|305
1724858700000|2024-08-28 15:25:00|11128.8|11128.2|11125.7|11124.8|11128.8|11128.2|11123.1|11122.2|312
1724859000000|2024-08-28 15:30:00|11125.8|11124.9|11126.7|11125.8|11128|11127.2|11125.1|11124.2|277
1724859300000|2024-08-28 15:35:00|11127.2|11126.3|11128.9|11128.3|11130.9|11130|11127.2|11126.3|329
1724859600000|2024-08-28 15:40:00|11129|11128.4|11127.4|11126.5|11130.9|11130|11127|11126.1|202
1724859900000|2024-08-28 15:45:00|11127.5|11126.6|11127.8|11126.9|11129.5|11128.6|11127.2|11126.3|229
1724860200000|2024-08-28 15:50:00|11127.6|11127|11126.7|11126.1|11128.5|11127.6|11124.8|11123.9|191
1724860500000|2024-08-28 15:55:00|11127|11126.4|11126.4|11125.8|11128.2|11127.3|11126.3|11125.6|194
1724860800000|2024-08-28 16:00:00|11126.3|11125.7|11120.8|11120.2|11126.3|11125.7|11120.4|11119.8|209
1724861100000|2024-08-28 16:05:00|11120.7|11120.1|11119|11118.4|11121.2|11120.5|11118.6|11118|212
1724861400000|2024-08-28 16:10:00|11118.9|11118.3|11116.6|11116|11118.9|11118.3|11116.3|11115.7|165
1724861700000|2024-08-28 16:15:00|11116.4|11115.8|11115.1|11114.5|11116.5|11115.9|11112.1|11111.5|221
1724862000000|2024-08-28 16:20:00|11115.2|11114.6|11111.3|11110.7|11115.2|11114.6|11110.7|11109.8|219
1724862300000|2024-08-28 16:25:00|11111.4|11110.8|11112.8|11111.9|11113.3|11112.7|11111|11110.4|164
1724862600000|2024-08-28 16:30:00|11112.7|11111.8|11114.1|11113.5|11114.8|11113.9|11111.8|11111.2|200
1724862900000|2024-08-28 16:35:00|11114.2|11113.6|11113.4|11112.5|11115.6|11114.7|11113.3|11112.4|150
1724863200000|2024-08-28 16:40:00|11113.5|11112.6|11114.7|11114.1|11115.3|11114.5|11112.7|11111.8|149
1724863500000|2024-08-28 16:45:00|11114.6|11114|11116.7|11116.1|11117.1|11116.5|11114.2|11113.6|152
1724863800000|2024-08-28 16:50:00|11117.3|11116.4|11115.6|11115|11117.8|11117.2|11114.6|11114|145
1724864100000|2024-08-28 16:55:00|11115.7|11115.1|11115.3|11114.4|11117.6|11116.7|11114.7|11113.9|127
1724864400000|2024-08-28 17:00:00|11115.2|11114.3|11115.9|11115.3|11117.4|11116.8|11114.3|11113.7|212
1724864700000|2024-08-28 17:05:00|11116.1|11115.5|11116.5|11115.9|11117.6|11117|11114.3|11113.4|200
1724865000000|2024-08-28 17:10:00|11116.4|11115.8|11111.8|11111.2|11116.5|11115.9|11111.6|11111|189
1724865300000|2024-08-28 17:15:00|11111.6|11111|11113.2|11112.6|11113.8|11113.2|11110.8|11110.2|193
1724865600000|2024-08-28 17:20:00|11113.1|11112.5|11112.3|11111.7|11113.4|11112.8|11112|11111.4|147
1724865900000|2024-08-28 17:25:00|11112.2|11111.6|11111.4|11110.5|11112.7|11112|11111.4|11110.5|145
1724866200000|2024-08-28 17:30:00|11111.3|11110.4|11110.6|11110|11112.3|11111.5|11110.6|11110|126
1724866500000|2024-08-28 17:35:00|11110.5|11109.9|11107.5|11106.9|11110.5|11109.9|11107.4|11106.8|94
1724866800000|2024-08-28 17:40:00|11107.7|11107.1|11107.5|11106.9|11108.8|11108.2|11107|11106.4|89
1724867100000|2024-08-28 17:45:00|11107.6|11107|11109.5|11108.9|11110.2|11109.6|11107.6|11107|106
1724867400000|2024-08-28 17:50:00|11109.6|11109|11110.3|11109.4|11110.4|11109.5|11108.4|11107.6|118
1724867700000|2024-08-28 17:55:00|11110.2|11109.3|11107.1|11106.5|11111.4|11110.6|11105.8|11104.9|221
1724868000000|2024-08-28 18:00:00|11107|11106.4|11109.5|11108.9|11109.5|11108.9|11105.9|11105.3|149
1724868300000|2024-08-28 18:05:00|11109.3|11108.7|11110.5|11109.9|11110.8|11110.2|11108.8|11108.2|172
1724868600000|2024-08-28 18:10:00|11110.2|11109.6|11110.1|11109.5|11111.8|11111.2|11110|11109.4|133
1724868900000|2024-08-28 18:15:00|11110|11109.4|11110.3|11109.7|11111.2|11110.6|11110|11109.4|81
1724869200000|2024-08-28 18:20:00|11110.4|11109.8|11112.6|11111.7|11113.3|11112.4|11109.3|11108.7|126
1724869500000|2024-08-28 18:25:00|11112.5|11111.6|11112.3|11111.7|11113.6|11112.7|11111.7|11111.1|86
1724869800000|2024-08-28 18:30:00|11112.4|11111.8|11110.7|11109.8|11112.5|11111.9|11110.2|11109.5|94
1724870100000|2024-08-28 18:35:00|11110.8|11109.9|11111.2|11110.6|11111.3|11110.7|11110|11109.4|123
1724870400000|2024-08-28 18:40:00|11111.1|11110.5|11110.9|11110|11113.4|11112.5|11110.9|11110|98
1724870700000|2024-08-28 18:45:00|11110.8|11109.9|11111.5|11110.6|11112.2|11111.3|11110|11109.4|151
1724871000000|2024-08-28 18:50:00|11111.3|11110.4|11115.3|11114.4|11115.4|11114.6|11111.3|11110.4|153
1724871300000|2024-08-28 18:55:00|11115.4|11114.5|11116.3|11115.4|11116.7|11115.9|11114.3|11113.7|154
1724871600000|2024-08-28 19:00:00|11116.4|11115.5|11117.7|11117.1|11118.3|11117.7|11115.8|11115.2|161
1724871900000|2024-08-28 19:05:00|11117.5|11116.9|11116|11115.4|11117.5|11116.9|11115.3|11114.5|133
1724872200000|2024-08-28 19:10:00|11115.9|11115.3|11114.9|11114.3|11116.1|11115.5|11114.5|11113.9|115
1724872500000|2024-08-28 19:15:00|11114.8|11114.2|11117.2|11116.6|11117.4|11116.8|11114.8|11114|119
1724872800000|2024-08-28 19:20:00|11117.3|11116.7|11116.5|11115.6|11117.4|11116.7|11116.1|11115.2|163
1724873100000|2024-08-28 19:25:00|11116.4|11115.8|11117.3|11116.7|11117.4|11116.7|11115.2|11114.3|127
1724873400000|2024-08-28 19:30:00|11117.2|11116.6|11115.8|11115.2|11117.5|11116.9|11115.5|11114.9|118
1724873700000|2024-08-28 19:35:00|11115.6|11115|11115.1|11114.2|11115.9|11115.3|11115|11114.1|84
1724874000000|2024-08-28 19:40:00|11115|11114.1|11115.2|11114.6|11115.6|11115|11114.7|11113.9|66
1724874300000|2024-08-28 19:45:00|11115.3|11114.7|11114.2|11113.6|11115.5|11114.8|11113.7|11112.8|71
1724874600000|2024-08-28 19:50:00|11114.3|11113.7|11115.5|11114.9|11115.5|11114.9|11113.9|11113.3|96
1724874900000|2024-08-28 19:55:00|11115.4|11114.8|11113.6|11113|11115.5|11114.9|11113.4|11112.8|118
1724875200000|2024-08-28 20:00:00|11113.5|11112.9|11115.4|11114.5|11115.4|11114.5|11112.7|11112.1|116
1724875500000|2024-08-28 20:05:00|11115.5|11114.6|11114.9|11114|11115.5|11114.6|11114.8|11113.9|42
1724875800000|2024-08-28 20:10:00|11114.8|11113.9|11115.6|11114.7|11115.7|11114.8|11114.7|11113.8|54
1724876100000|2024-08-28 20:15:00|11115.5|11114.6|11115.4|11114.8|11115.6|11114.8|11114.9|11114.1|85
1724876400000|2024-08-28 20:20:00|11115.2|11114.6|11115.5|11114.9|11115.6|11114.9|11114.1|11113.4|117
1724876700000|2024-08-28 20:25:00|11115.4|11114.8|11116.4|11115.8|11116.8|11116|11115.2|11114.6|139
1724877000000|2024-08-28 20:30:00|11116.5|11115.5|11118.5|11117.6|11118.7|11117.8|11116.2|11115.3|116
1724877300000|2024-08-28 20:35:00|11118.4|11117.5|11119.3|11118.4|11119.5|11118.6|11118|11117.1|58
1724877600000|2024-08-28 20:40:00|11119.4|11118.5|11119.8|11118.9|11120.3|11119.4|11119.3|11118.4|35
1724877900000|2024-08-28 20:45:00|11119.9|11119|11119.9|11119|11120.3|11119.4|11119.5|11118.6|42
1724878200000|2024-08-28 20:50:00|11120|11119.1|11120.2|11119.3|11120.5|11119.6|11119.7|11118.8|60
1724878500000|2024-08-28 20:55:00|11120.5|11119|11122|11117.8|11122.1|11119.1|11120.2|11117.6|86
1724878800000|2024-08-28 21:00:00|11123.1|11116.5|11123.2|11116.6|11124|11117.4|11122.9|11116.3|42
1724879100000|2024-08-28 21:05:00|11123.4|11116.8|11122.1|11117.3|11123.4|11117.4|11121.5|11115.9|38
1724879400000|2024-08-28 21:10:00|11121.9|11117.4|11122.1|11117.4|11122.1|11117.4|11121.9|11117.3|16
1724879700000|2024-08-28 21:15:00|11121.9|11117.7|11121.8|11117.5|11121.9|11117.8|11121.8|11117.5|5
1724880000000|2024-08-28 21:20:00|11121.7|11117.6|11121.3|11117.9|11121.7|11117.9|11121.3|11117.6|3
1724880300000|2024-08-28 21:25:00|11121.6|11117.6|11121.6|11117.6|11121.6|11117.6|11121.6|11117.6|1
1724880600000|2024-08-28 21:30:00|11121.3|11117.9|11121.7|11117.3|11121.7|11117.9|11121.3|11117.3|6
1724880900000|2024-08-28 21:35:00|11121.8|11117.4|11121.4|11117.8|11121.8|11117.8|11121.4|11117.3|4
1724881500000|2024-08-28 21:45:00|11121.8|11117.4|11121.9|11118|11121.9|11118.1|11121.8|11117.4|10
1724881800000|2024-08-28 21:50:00|11121.8|11118.1|11121.8|11118.2|11121.8|11118.2|11121.7|11118.1|5
1724882100000|2024-08-28 21:55:00|11121.7|11118.5|11121.6|11118.4|11121.7|11118.9|11121.4|11118.3|7
1724882400000|2024-08-28 22:00:00|11122.4|11115.8|11122.2|11120.7|11123.6|11121.6|11122.1|11115.6|79
1724882700000|2024-08-28 22:05:00|11121.9|11121|11122.3|11121.4|11122.8|11121.9|11121.8|11120.9|45
1724883000000|2024-08-28 22:10:00|11122.2|11121.3|11122.3|11121.4|11122.5|11121.6|11121.4|11120.5|29
1724883300000|2024-08-28 22:15:00|11123.1|11122.2|11123.7|11122.8|11124.1|11123.2|11122.6|11121.7|34
1724883600000|2024-08-28 22:20:00|11123.6|11122.7|11124.2|11123.3|11124.5|11123.6|11123.6|11122.7|32
1724883900000|2024-08-28 22:25:00|11124.1|11123.2|11124.5|11123.6|11124.6|11123.7|11124.1|11123.2|46
1724884200000|2024-08-28 22:30:00|11124.6|11123.7|11124.5|11123.6|11124.7|11123.8|11124|11123.1|42
1724884500000|2024-08-28 22:35:00|11124.6|11123.7|11124.2|11123.3|11124.7|11123.8|11123.9|11123|44
1724884800000|2024-08-28 22:40:00|11124.3|11123.4|11123.6|11122.7|11124.3|11123.4|11123.4|11122.5|71
1724885100000|2024-08-28 22:45:00|11123.5|11122.6|11124|11123.1|11124.1|11123.2|11123|11122.1|55
1724885400000|2024-08-28 22:50:00|11124.1|11123.2|11124.5|11123.6|11124.8|11123.9|11123.8|11122.9|40
1724885700000|2024-08-28 22:55:00|11124.6|11123.7|11124.5|11123.6|11124.6|11123.7|11124.3|11123.4|21
1724886000000|2024-08-28 23:00:00|11124.6|11123.7|11123.6|11122.7|11124.9|11124|11123.3|11122.4|47
1724886300000|2024-08-28 23:05:00|11123.5|11122.6|11125|11124.1|11125|11124.1|11123.4|11122.5|36
1724886600000|2024-08-28 23:10:00|11124.9|11124|11125.2|11124.3|11125.5|11124.8|11124.8|11123.9|35
1724886900000|2024-08-28 23:15:00|11125.3|11124.4|11124.9|11124.3|11125.4|11124.5|11124.1|11123.2|46
1724887200000|2024-08-28 23:20:00|11125.1|11124.2|11124.9|11124|11125.1|11124.2|11124|11123.4|28
1724887500000|2024-08-28 23:25:00|11125|11124.1|11126.4|11125.5|11126.4|11125.5|11124.9|11124|49
1724887800000|2024-08-28 23:30:00|11126.2|11125.3|11125.7|11124.8|11126.5|11125.6|11125.1|11124.2|67
1724888100000|2024-08-28 23:35:00|11125.8|11124.9|11125.5|11124.6|11125.8|11125.1|11125.3|11124.4|35
1724888400000|2024-08-28 23:40:00|11125.4|11124.5|11126.4|11125.5|11126.4|11125.5|11124.9|11124|41
1724888700000|2024-08-28 23:45:00|11126.3|11125.4|11125.4|11124.5|11126.6|11125.7|11125.3|11124.5|39
1724889000000|2024-08-28 23:50:00|11125|11124.1|11124.9|11124|11126.1|11125.2|11124.8|11123.9|51
1724889300000|2024-08-28 23:55:00|11125|11124.1|11125|11124.1|11125|11124.1|11123.7|11122.9|48
1724889600000|2024-08-29 00:00:00|11125.1|11124.2|11126.9|11126.3|11127.8|11126.9|11124.7|11123.8|124
1724889900000|2024-08-29 00:05:00|11126.8|11126.2|11128.3|11127.7|11129|11128.4|11126.7|11126|137
1724890200000|2024-08-29 00:10:00|11128.2|11127.6|11128.8|11127.9|11129.5|11128.6|11126.9|11126.3|83
1724890500000|2024-08-29 00:15:00|11128.7|11127.8|11130.5|11129.6|11131.6|11130.7|11128.7|11127.8|120
1724890800000|2024-08-29 00:20:00|11130.6|11129.7|11131.3|11130.4|11132.7|11132|11130.2|11129.6|130
1724891100000|2024-08-29 00:25:00|11131.4|11130.5|11131.5|11130.9|11132|11131.1|11130.9|11130.2|67
1724891400000|2024-08-29 00:30:00|11131.4|11130.8|11130.8|11129.9|11132.5|11131.9|11130.6|11129.7|73
1724891700000|2024-08-29 00:35:00|11130.7|11129.8|11128.8|11128.2|11130.7|11130|11128.7|11128.1|113
1724892000000|2024-08-29 00:40:00|11128.7|11128.1|11130.6|11130|11131.4|11130.8|11128.7|11128.1|73
1724892300000|2024-08-29 00:45:00|11130.2|11129.6|11130.3|11129.4|11130.8|11130.2|11129.2|11128.6|88
1724892600000|2024-08-29 00:50:00|11130.2|11129.3|11130.4|11129.8|11131.1|11130.4|11130|11129.3|116
1724892900000|2024-08-29 00:55:00|11131.7|11130.5|11131.7|11131.1|11133|11132.2|11131.4|11130.5|96
1724893200000|2024-08-29 01:00:00|11131.8|11131.2|11133.4|11132.8|11134.2|11133.6|11131.8|11131.2|100
1724893500000|2024-08-29 01:05:00|11133.3|11132.7|11133.3|11132.7|11134.3|11133.4|11133.2|11132.5|72
1724893800000|2024-08-29 01:10:00|11133.4|11132.8|11131.7|11130.8|11133.8|11133|11131.3|11130.5|105
1724894100000|2024-08-29 01:15:00|11131.8|11130.9|11133.3|11132.7|11133.4|11132.8|11131.4|11130.5|80
1724894400000|2024-08-29 01:20:00|11133.4|11132.8|11131.9|11131.3|11133.4|11132.8|11131.7|11131.1|60
1724894700000|2024-08-29 01:25:00|11132.2|11131.6|11131.5|11130.6|11132.4|11131.7|11131.2|11130.4|63
1724895000000|2024-08-29 01:30:00|11131.4|11130.5|11129.3|11128.7|11131.5|11130.6|11128.9|11128.3|73
1724895300000|2024-08-29 01:35:00|11129.2|11128.6|11129.4|11128.5|11130|11129.2|11129.1|11128.4|64
1724895600000|2024-08-29 01:40:00|11129.2|11128.6|11130.4|11129.5|11130.4|11129.7|11129.1|11128.4|58
1724895900000|2024-08-29 01:45:00|11130.1|11129.3|11129.4|11128.8|11130.9|11130.2|11129.2|11128.6|100
1724896200000|2024-08-29 01:50:00|11129.3|11128.7|11129.9|11129|11130.9|11130|11129.1|11128.5|54
1724896500000|2024-08-29 01:55:00|11130|11129.1|11129.4|11128.5|11130.1|11129.2|11129.1|11128.2|62
1724896800000|2024-08-29 02:00:00|11129.5|11128.6|11129|11128.1|11129.6|11128.7|11128.5|11127.6|81
1724897100000|2024-08-29 02:05:00|11129.1|11128.2|11128.4|11127.5|11129.3|11128.4|11128.1|11127.2|37
1724897400000|2024-08-29 02:10:00|11128.5|11127.6|11128.5|11127.6|11129|11128.3|11128.3|11127.5|50
1724897700000|2024-08-29 02:15:00|11128.4|11127.5|11128.9|11128|11129.4|11128.5|11127.8|11126.9|60
1724898000000|2024-08-29 02:20:00|11128.8|11127.9|11129.7|11128.8|11130.4|11129.8|11128.4|11127.6|73
1724898300000|2024-08-29 02:25:00|11129.8|11128.9|11130.9|11130|11130.9|11130.2|11129.1|11128.2|67
1724898600000|2024-08-29 02:30:00|11131|11130.1|11131.3|11130.4|11131.9|11131|11130.8|11129.9|53
1724898900000|2024-08-29 02:35:00|11131.1|11130.2|11131.5|11130.6|11132|11131.1|11130.3|11129.5|58
1724899200000|2024-08-29 02:40:00|11131.4|11130.5|11132.4|11131.5|11132.5|11131.6|11131.3|11130.5|41
1724899500000|2024-08-29 02:45:00|11132.2|11131.3|11131.9|11131.3|11132.2|11131.3|11131.3|11130.6|50
1724899800000|2024-08-29 02:50:00|11132|11131.4|11132.4|11131.5|11132.6|11131.7|11131.6|11130.7|30
1724900100000|2024-08-29 02:55:00|11132.3|11131.4|11131.8|11131.2|11132.7|11131.8|11131.8|11131.1|42
1724900400000|2024-08-29 03:00:00|11131.9|11131.3|11131.4|11130.5|11132.1|11131.4|11130.4|11129.6|43
1724900700000|2024-08-29 03:05:00|11131.5|11130.6|11131.8|11131.2|11132|11131.4|11131.1|11130.2|48
1724901000000|2024-08-29 03:10:00|11131.9|11131|11131.5|11130.6|11132.4|11131.6|11131.4|11130.5|42
1724901300000|2024-08-29 03:15:00|11131.4|11130.5|11132.1|11131.5|11132.2|11131.6|11130.9|11130|41
1724901600000|2024-08-29 03:20:00|11132|11131.4|11133|11132.4|11133.1|11132.4|11131.8|11131.2|62
1724901900000|2024-08-29 03:25:00|11133.1|11132.5|11134.4|11133.8|11134.7|11133.8|11133.1|11132.5|69
1724902200000|2024-08-29 03:30:00|11134.3|11133.7|11132.5|11131.6|11134.4|11133.8|11132.5|11131.6|46
1724902500000|2024-08-29 03:35:00|11132.6|11131.7|11134.9|11134|11135.2|11134.3|11132.4|11131.6|70
1724902800000|2024-08-29 03:40:00|11135|11134.1|11133.5|11132.6|11135|11134.1|11133.3|11132.4|66
1724903100000|2024-08-29 03:45:00|11133.4|11132.5|11133.1|11132.2|11133.7|11132.8|11132.4|11131.8|57
1724903400000|2024-08-29 03:50:00|11133.2|11132.3|11134.9|11134|11135.3|11134.7|11133.2|11132.3|70
1724903700000|2024-08-29 03:55:00|11135|11134.1|11136.2|11135.3|11136.2|11135.3|11135|11134.1|98
1724904000000|2024-08-29 04:00:00|11136.3|11135.4|11136|11135.4|11137.6|11136.7|11135|11134.1|105
1724904300000|2024-08-29 04:05:00|11136.3|11135.7|11136.1|11135.2|11136.7|11135.8|11135.8|11135.1|79
1724904600000|2024-08-29 04:10:00|11136.3|11135.4|11136|11135.1|11137.1|11136.2|11135.8|11134.9|74
1724904900000|2024-08-29 04:15:00|11135.9|11135|11136.1|11135.2|11136.6|11135.7|11135.3|11134.6|65
1724905200000|2024-08-29 04:20:00|11136.3|11135.4|11136.1|11135.2|11136.6|11135.7|11135.5|11134.7|53
1724905500000|2024-08-29 04:25:00|11136|11135.1|11134.6|11133.7|11136.1|11135.2|11134.1|11133.5|39
1724905800000|2024-08-29 04:30:00|11134.5|11133.6|11135|11134.4|11135.1|11134.4|11134.3|11133.4|53
1724906100000|2024-08-29 04:35:00|11135.5|11134.9|11135.6|11134.7|11135.7|11135.1|11134.6|11133.7|54
1724906400000|2024-08-29 04:40:00|11135|11134.4|11133.8|11133.2|11135.2|11134.6|11133.7|11133.1|64
1724906700000|2024-08-29 04:45:00|11133.9|11133.3|11134.8|11134.2|11135.1|11134.4|11133.9|11133.3|64
1724907000000|2024-08-29 04:50:00|11135|11134.1|11135.3|11134.7|11135.7|11134.9|11134.5|11133.9|48
1724907300000|2024-08-29 04:55:00|11134.9|11134.3|11135.8|11135.2|11136|11135.4|11134.6|11134|36
1724907600000|2024-08-29 05:00:00|11135.7|11135.1|11136.6|11135.7|11136.7|11136|11134.9|11134.3|65
1724907900000|2024-08-29 05:05:00|11136.5|11135.6|11134.9|11134.3|11136.5|11135.6|11134|11133.4|82
1724908200000|2024-08-29 05:10:00|11135.1|11134.2|11133.7|11133.1|11135.1|11134.2|11132.5|11131.7|90
1724908500000|2024-08-29 05:15:00|11133.8|11133.2|11134.4|11133.8|11134.9|11134.3|11133.4|11132.8|60
1724908800000|2024-08-29 05:20:00|11134.3|11133.7|11134.7|11133.8|11135.5|11134.8|11134.2|11133.6|54
1724909100000|2024-08-29 05:25:00|11134.6|11133.7|11135.4|11134.5|11135.4|11134.5|11134.1|11133.5|64
1724909400000|2024-08-29 05:30:00|11135.5|11134.6|11136.2|11135.3|11136.6|11135.7|11135.2|11134.3|76
1724909700000|2024-08-29 05:35:00|11136.1|11135.2|11137.3|11136.4|11137.7|11136.8|11135.7|11134.8|60
1724910000000|2024-08-29 05:40:00|11137.2|11136.3|11133.6|11132.7|11138.2|11137.3|11132.9|11132|124
1724910300000|2024-08-29 05:45:00|11133.5|11132.6|11135|11134.1|11135.2|11134.3|11133.1|11132.2|79
1724910600000|2024-08-29 05:50:00|11135.1|11134.2|11137.7|11136.8|11137.9|11137|11135.1|11134.2|159
1724910900000|2024-08-29 05:55:00|11137.6|11136.7|11136.1|11135.2|11138.4|11137.5|11136|11135.1|185
1724911200000|2024-08-29 06:00:00|11135.6|11134.7|11138.3|11137.4|11138.8|11137.9|11134.8|11133.9|203
1724911500000|2024-08-29 06:05:00|11138.1|11137.2|11137.3|11136.4|11140.5|11139.6|11136.9|11136|220
1724911800000|2024-08-29 06:10:00|11137.2|11136.3|11135.9|11135|11138.1|11137.5|11135.5|11134.7|178
1724912100000|2024-08-29 06:15:00|11136|11135.1|11137|11136.1|11137.8|11136.9|11135.1|11134.2|151
1724912400000|2024-08-29 06:20:00|11136.5|11135.6|11134.6|11133.7|11136.5|11135.6|11132.9|11132.3|124
1724912700000|2024-08-29 06:25:00|11134.5|11133.6|11132.6|11131.7|11135.7|11134.8|11132.6|11131.7|163
1724913000000|2024-08-29 06:30:00|11132.4|11131.5|11131|11130.1|11133.3|11132.4|11130.4|11129.5|148
1724913300000|2024-08-29 06:35:00|11131.1|11130.2|11129.3|11128.4|11132.1|11131.2|11128.7|11127.8|120
1724913600000|2024-08-29 06:40:00|11129.4|11128.5|11130.7|11130.1|11131.2|11130.6|11128.9|11128|130
1724913900000|2024-08-29 06:45:00|11130.6|11130|11129.9|11129.3|11130.7|11130.1|11129.2|11128.6|108
1724914200000|2024-08-29 06:50:00|11129.8|11129.2|11128.1|11127.5|11130.7|11130.1|11127.9|11127.3|138
1724914500000|2024-08-29 06:55:00|11128|11127.4|11128.8|11127.9|11129.9|11129.2|11126.1|11125.2|204
1724914800000|2024-08-29 07:00:00|11128.9|11128|11122.7|11121.8|11129.4|11128.5|11122.7|11121.8|286
1724915100000|2024-08-29 07:05:00|11122.8|11121.9|11121.3|11120.7|11123.2|11122.3|11120.1|11119.2|336
1724915400000|2024-08-29 07:10:00|11121.2|11120.6|11119.2|11118.6|11121.3|11120.7|11116.9|11116|264
1724915700000|2024-08-29 07:15:00|11118.8|11118.2|11124.2|11123.3|11124.9|11124.3|11118.2|11117.6|292
1724916000000|2024-08-29 07:20:00|11124.1|11123.6|11130.4|11129.8|11130.9|11130.1|11123.9|11123|235
1724916300000|2024-08-29 07:25:00|11130.3|11129.7|11130.5|11129.9|11131|11130.4|11126|11125.4|209
1724916600000|2024-08-29 07:30:00|11130.4|11129.8|11128.1|11127.2|11131.7|11130.8|11127.3|11126.6|271
1724916900000|2024-08-29 07:35:00|11128|11127.1|11128|11127.4|11129.7|11128.9|11127.4|11126.8|191
1724917200000|2024-08-29 07:40:00|11127.9|11127.3|11126.2|11125.6|11128.1|11127.5|11125.3|11124.4|218
1724917500000|2024-08-29 07:45:00|11126.3|11125.7|11127.2|11126.6|11129.3|11128.4|11126.2|11125.6|214
1724917800000|2024-08-29 07:50:00|11127|11126.4|11128.7|11128.1|11129.4|11128.8|11125.6|11125|237
1724918100000|2024-08-29 07:55:00|11128.6|11128|11130.5|11129.6|11131.8|11131.2|11128.6|11127.7|223
1724918400000|2024-08-29 08:00:00|11130.4|11129.5|11095|11094.1|11130.4|11129.5|11094.1|11093.2|998
1724918700000|2024-08-29 08:05:00|11094.7|11093.8|11091|11090.4|11099|11098.1|11089.7|11088.9|632
1724919000000|2024-08-29 08:10:00|11090.5|11089.9|11087.9|11087.3|11092.2|11091.4|11086.9|11086|458
1724919300000|2024-08-29 08:15:00|11087.8|11087.2|11089.2|11088.3|11091|11090.4|11085.6|11085|594
1724919600000|2024-08-29 08:20:00|11089|11088.1|11072.9|11072.3|11089.3|11088.4|11072.4|11071.5|583
1724919900000|2024-08-29 08:25:00|11073|11072.4|11080.2|11079.3|11080.5|11079.6|11072.8|11072|463
1724920200000|2024-08-29 08:30:00|11080.1|11079.2|11084.3|11083.7|11085.4|11084.5|11080.1|11079.2|428
1724920500000|2024-08-29 08:35:00|11084.2|11083.4|11081.7|11081.1|11084.6|11083.7|11077.5|11076.9|325
1724920800000|2024-08-29 08:40:00|11081.9|11080.8|11080.7|11079.8|11085.5|11084.9|11078.8|11078.1|337
1724921100000|2024-08-29 08:45:00|11080.5|11079.6|11083.9|11083|11083.9|11083.1|11077.8|11076.9|271
1724921400000|2024-08-29 08:50:00|11083.8|11082.9|11084.5|11083.6|11085.9|11085.3|11082.8|11081.9|272
1724921700000|2024-08-29 08:55:00|11084.6|11083.7|11085.2|11084.6|11086.2|11085.6|11083|11082.1|263
1724922000000|2024-08-29 09:00:00|11085.6|11085|11088.4|11087.8|11089.3|11088.6|11083.8|11082.9|247
1724922300000|2024-08-29 09:05:00|11088.3|11087.7|11085.5|11084.6|11090.9|11090|11085.1|11084.2|277
1724922600000|2024-08-29 09:10:00|11085.4|11084.5|11089.1|11088.5|11089.1|11088.5|11083.9|11083|232
1724922900000|2024-08-29 09:15:00|11089.2|11088.6|11088.9|11088.3|11090.3|11089.5|11087.1|11086.2|241
1724923200000|2024-08-29 09:20:00|11088.8|11088.2|11090.3|11089.4|11091.3|11090.5|11087.9|11087|180
1724923500000|2024-08-29 09:25:00|11090.2|11089.3|11093.4|11092.5|11094.1|11093.2|11089.8|11089.1|225
1724923800000|2024-08-29 09:30:00|11093.6|11092.7|11096.6|11095.7|11098.9|11098|11093.5|11092.7|236
1724924100000|2024-08-29 09:35:00|11096.3|11095.6|11098.1|11097.2|11099.5|11098.6|11095.2|11094.3|188
1724924400000|2024-08-29 09:40:00|11098|11097.1|11091.7|11090.8|11098|11097.3|11091.7|11090.8|208
1724924700000|2024-08-29 09:45:00|11091.9|11091|11092.8|11092.2|11093|11092.4|11090.8|11089.9|221
1724925000000|2024-08-29 09:50:00|11092.9|11092.3|11094.5|11093.9|11095.3|11094.6|11092|11091.1|183
1724925300000|2024-08-29 09:55:00|11094.4|11093.8|11094.2|11093.6|11096.9|11096|11093.1|11092.5|248
1724925600000|2024-08-29 10:00:00|11094.4|11093.8|11095.2|11094.3|11097.2|11096.3|11093.4|11092.8|196
1724925900000|2024-08-29 10:05:00|11095.3|11094.4|11094.4|11093.8|11097.7|11096.8|11094|11093.4|142
1724926200000|2024-08-29 10:10:00|11094|11093.4|11090.5|11089.9|11094|11093.4|11090|11089.4|172
1724926500000|2024-08-29 10:15:00|11090.4|11089.8|11090.2|11089.6|11091.7|11090.8|11088.9|11088.1|183
1724926800000|2024-08-29 10:20:00|11090.1|11089.5|11093.7|11092.8|11093.9|11093.3|11087.6|11087|168
1724927100000|2024-08-29 10:25:00|11094|11093.1|11093.4|11092.8|11094.8|11093.9|11092.8|11091.9|115
1724927400000|2024-08-29 10:30:00|11093.6|11093|11093.4|11092.5|11094.8|11093.9|11091.8|11090.9|98
1724927700000|2024-08-29 10:35:00|11093.5|11092.6|11094.7|11094.1|11095.9|11095|11093.4|11092.5|175
1724928000000|2024-08-29 10:40:00|11094.9|11094|11095.9|11095|11096.3|11095.4|11093.5|11092.6|140
1724928300000|2024-08-29 10:45:00|11096|11095.1|11098.2|11097.3|11098.6|11097.7|11094.8|11093.9|141
1724928600000|2024-08-29 10:50:00|11098.3|11097.4|11099.2|11098.6|11100.3|11099.7|11096.6|11095.7|182
1724928900000|2024-08-29 10:55:00|11099.6|11099|11097.9|11097|11100.2|11099.6|11097.3|11096.4|198
1724929200000|2024-08-29 11:00:00|11098.1|11097.2|11097.6|11096.7|11098.2|11097.3|11095.1|11094.3|193
1724929500000|2024-08-29 11:05:00|11097.7|11096.8|11098.4|11097.8|11099.3|11098.4|11097.3|11096.6|129
1724929800000|2024-08-29 11:10:00|11098.5|11097.9|11097.9|11097|11098.6|11097.9|11095.6|11095|140
1724930100000|2024-08-29 11:15:00|11097.7|11097.1|11095.9|11095|11098.4|11097.5|11095.6|11094.7|111
1724930400000|2024-08-29 11:20:00|11096|11095.1|11095.9|11095.3|11096.5|11095.6|11093.9|11093|114
1724930700000|2024-08-29 11:25:00|11096|11095.4|11097.2|11096.3|11099.4|11098.8|11095.4|11094.8|155
1724931000000|2024-08-29 11:30:00|11097.1|11096.2|11094|11093.4|11098.5|11097.9|11093.5|11092.9|182
1724931300000|2024-08-29 11:35:00|11093.5|11092.9|11095.5|11094.9|11097.7|11097.1|11091.9|11091|184
1724931600000|2024-08-29 11:40:00|11095.7|11095.1|11098.2|11097.6|11098.3|11097.7|11093.3|11092.5|178
1724931900000|2024-08-29 11:45:00|11098.1|11097.5|11099.2|11098.6|11099.8|11099.2|11097.5|11096.9|150
1724932200000|2024-08-29 11:50:00|11099.3|11098.7|11094.7|11093.8|11100|11099.4|11094.7|11093.8|149
1724932500000|2024-08-29 11:55:00|11094.4|11093.5|11096.8|11095.3|11097.9|11097|11093.4|11092.5|173
1724932800000|2024-08-29 12:00:00|11096.9|11095|11090.7|11090.1|11097|11095.4|11090.6|11089.8|333
1724933100000|2024-08-29 12:05:00|11090.3|11089.7|11088.5|11087.9|11090.7|11090.1|11088.2|11087.6|256
1724933400000|2024-08-29 12:10:00|11088.4|11087.8|11093.2|11092.3|11094.5|11093.8|11088.1|11087.4|238
1724933700000|2024-08-29 12:15:00|11093.4|11092.5|11091|11090.4|11093.4|11092.5|11088.2|11087.4|278
1724934000000|2024-08-29 12:20:00|11091.5|11090.9|11094.5|11093.6|11095|11094.1|11090.9|11090|302
1724934300000|2024-08-29 12:25:00|11094.4|11093.5|11096.8|11093.4|11097|11096.1|11093.9|11093|291
1724934600000|2024-08-29 12:30:00|11097|11092.2|11082.4|11081.5|11100|11094.9|11074.4|11073.5|1089
1724934900000|2024-08-29 12:35:00|11082|11081.1|11083.4|11082.5|11087|11086.1|11080.5|11079.6|733
1724935200000|2024-08-29 12:40:00|11083.1|11082.2|11077.4|11076.5|11086.1|11085.2|11073.3|11072.4|791
1724935500000|2024-08-29 12:45:00|11077.3|11076.4|11076.9|11076|11080.1|11079.2|11075.4|11074.5|640
1724935800000|2024-08-29 12:50:00|11077.1|11076.2|11084.7|11083.8|11085.1|11084.2|11075|11074.2|535
1724936100000|2024-08-29 12:55:00|11084.6|11083.7|11084.6|11083.7|11086.2|11085.6|11083|11082.1|437
1724936400000|2024-08-29 13:00:00|11084.8|11083.9|11085.1|11084.5|11085.6|11085|11081.3|11080.5|390
1724936700000|2024-08-29 13:05:00|11085.3|11084.7|11083.7|11083.1|11086.1|11085.5|11082.2|11081.3|366
1724937000000|2024-08-29 13:10:00|11084.4|11083.8|11088.9|11088|11089.5|11088.6|11081.4|11080.8|445
1724937300000|2024-08-29 13:15:00|11089|11088.1|11087.8|11087.2|11090.1|11089.2|11084|11083.1|369
1724937600000|2024-08-29 13:20:00|11087.6|11087|11087.3|11086.7|11088.1|11087.5|11083.4|11082.8|317
1724937900000|2024-08-29 13:25:00|11087.4|11086.8|11083.8|11083.2|11088.3|11087.7|11083.5|11082.6|328
1724938200000|2024-08-29 13:30:00|11083.6|11083|11078.6|11077.7|11084.9|11084.1|11078.5|11077.6|485
1724938500000|2024-08-29 13:35:00|11078.5|11077.6|11076.9|11076.3|11081.2|11080.5|11075.5|11074.6|487
1724938800000|2024-08-29 13:40:00|11077|11076.4|11080.4|11079.5|11080.4|11079.5|11073.2|11072.3|419
1724939100000|2024-08-29 13:45:00|11080.3|11079.4|11083.4|11082.5|11084.6|11084|11079.9|11079|373
1724939400000|2024-08-29 13:50:00|11083.8|11082.9|11087.4|11086.5|11088.2|11087.3|11083.5|11082.9|278
1724939700000|2024-08-29 13:55:00|11087.5|11086.6|11083|11081.5|11088.2|11087.3|11082.6|11081.4|277
1724940000000|2024-08-29 14:00:00|11083.1|11081.3|11076|11075.1|11083.9|11082.8|11075.4|11074.6|462
1724940300000|2024-08-29 14:05:00|11076.1|11075.2|11075.6|11074.7|11078|11077.1|11071.5|11070.6|550
1724940600000|2024-08-29 14:10:00|11075.8|11074.9|11075.2|11074.3|11077.7|11076.8|11072|11071.1|431
1724940900000|2024-08-29 14:15:00|11075.6|11074.7|11063.9|11063.3|11075.8|11074.9|11063.6|11063|474
1724941200000|2024-08-29 14:20:00|11064|11063.4|11061.5|11060.6|11064.2|11063.6|11059.4|11058.5|435
1724941500000|2024-08-29 14:25:00|11061.4|11060.8|11061.4|11060.5|11067.3|11066.4|11061.2|11060.4|471
1724941800000|2024-08-29 14:30:00|11061.5|11060.6|11056|11055.4|11061.9|11061|11056|11055.4|348
1724942100000|2024-08-29 14:35:00|11056.4|11055.8|11065.4|11064.8|11065.5|11064.8|11056.1|11055.5|334
1724942400000|2024-08-29 14:40:00|11065.5|11064.9|11069.3|11068.4|11069.3|11068.4|11062.5|11061.9|360
1724942700000|2024-08-29 14:45:00|11069.2|11068.3|11071.1|11070.5|11072.2|11071.3|11068.4|11067.7|313
1724943000000|2024-08-29 14:50:00|11071.2|11070.6|11070.4|11069.8|11072.5|11071.8|11069.8|11069.2|308
1724943300000|2024-08-29 14:55:00|11070.3|11069.7|11070.2|11069.6|11072|11071.1|11068.7|11067.8|319
1724943600000|2024-08-29 15:00:00|11070.3|11069.7|11068|11067.4|11072.6|11071.9|11067.2|11066.4|377
1724943900000|2024-08-29 15:05:00|11068.2|11067.6|11071|11070.4|11071.4|11070.8|11068|11067.2|299
1724944200000|2024-08-29 15:10:00|11071.1|11070.2|11074.5|11073.9|11075.8|11074.9|11071|11070.2|259
1724944500000|2024-08-29 15:15:00|11074.2|11073.6|11076.1|11075.5|11076.3|11075.7|11072.8|11072.2|226
1724944800000|2024-08-29 15:20:00|11076.2|11075.6|11076.7|11076.1|11077.5|11076.8|11073.9|11073.3|246
1724945100000|2024-08-29 15:25:00|11076.8|11076.2|11075.7|11074.8|11078.2|11077.3|11075.4|11074.5|215
1724945400000|2024-08-29 15:30:00|11075.6|11074.7|11079.1|11078.5|11079.9|11079.3|11073.9|11073|238
1724945700000|2024-08-29 15:35:00|11079.2|11078.6|11076.1|11075.5|11079.8|11079.2|11074.9|11074.3|219
1724946000000|2024-08-29 15:40:00|11076.2|11075.2|11078.8|11077.9|11079.5|11078.8|11075|11074.4|216
1724946300000|2024-08-29 15:45:00|11078.9|11078|11079.6|11079|11080.4|11079.8|11078.7|11078|176
1724946600000|2024-08-29 15:50:00|11079.4|11078.8|11081.6|11080.7|11082.7|11081.8|11078.3|11077.6|233
1724946900000|2024-08-29 15:55:00|11081.5|11080.6|11085.2|11084.6|11085.8|11085.2|11080.8|11080|263
1724947200000|2024-08-29 16:00:00|11085.3|11084.7|11080.2|11079.3|11086.4|11085.8|11079.5|11078.6|318
1724947500000|2024-08-29 16:05:00|11080|11079.4|11081.4|11080.5|11082.4|11081.8|11078.6|11077.9|233
1724947800000|2024-08-29 16:10:00|11081.6|11080.7|11083.2|11082.6|11083.5|11082.7|11080.3|11079.5|199
1724948100000|2024-08-29 16:15:00|11083.3|11082.7|11083.6|11083|11084.9|11084.3|11082.4|11081.5|201
1724948400000|2024-08-29 16:20:00|11083.9|11083.3|11085.5|11084.9|11086.2|11085.6|11083.2|11082.4|167
1724948700000|2024-08-29 16:25:00|11085.6|11085|11088.1|11087.5|11088.2|11087.6|11084.2|11083.6|201
1724949000000|2024-08-29 16:30:00|11087.9|11087.3|11084.5|11083.9|11087.9|11087.3|11084.2|11083.6|185
1724949300000|2024-08-29 16:35:00|11084.8|11084.2|11084|11083.4|11086.9|11086.3|11083.3|11082.7|122
1724949600000|2024-08-29 16:40:00|11083.8|11083.2|11084.2|11083.6|11085|11084.4|11083.1|11082.2|172
1724949900000|2024-08-29 16:45:00|11084.3|11083.7|11083.8|11083.2|11084.8|11084.2|11082.7|11081.9|182
1724950200000|2024-08-29 16:50:00|11083.9|11083.3|11081.9|11081|11084.4|11083.6|11079.8|11079.2|179
1724950500000|2024-08-29 16:55:00|11082.1|11081.2|11081.9|11081.3|11082.9|11082.3|11081.2|11080.6|185
1724950800000|2024-08-29 17:00:00|11082|11081.4|11082.3|11081.7|11083.6|11083|11080.9|11080.3|305
1724951100000|2024-08-29 17:05:00|11082.4|11081.8|11084.7|11083.8|11084.7|11084.1|11082.1|11081.5|181
1724951400000|2024-08-29 17:10:00|11084.6|11083.7|11081.6|11081|11084.9|11084|11078.8|11078.2|230
1724951700000|2024-08-29 17:15:00|11081.5|11080.9|11081|11080.4|11081.5|11080.9|11079.6|11079|126
1724952000000|2024-08-29 17:20:00|11081.1|11080.5|11082|11081.4|11082.3|11081.6|11080.4|11079.8|104
1724952300000|2024-08-29 17:25:00|11081.9|11081.3|11083.2|11082.6|11084.7|11084.1|11081.9|11081.3|168
1724952600000|2024-08-29 17:30:00|11083.3|11082.7|11085.2|11084.6|11085.6|11085|11082.8|11082.2|140
1724952900000|2024-08-29 17:35:00|11085.3|11084.7|11084.7|11084.1|11085.8|11085.2|11083.5|11082.9|108
1724953200000|2024-08-29 17:40:00|11084.6|11084|11083|11082.4|11084.7|11084.1|11082.8|11082.2|121
1724953500000|2024-08-29 17:45:00|11082.6|11082|11080|11079.1|11082.7|11082|11079.1|11078.5|160
1724953800000|2024-08-29 17:50:00|11079.8|11078.9|11080.6|11079.7|11080.6|11079.9|11079.5|11078.6|91
1724954100000|2024-08-29 17:55:00|11080.7|11079.8|11084|11083.4|11084.9|11084.3|11080.7|11079.8|175
1724954400000|2024-08-29 18:00:00|11084.2|11083.6|11082.3|11081.7|11085|11084.4|11081.9|11081.2|172
1724954700000|2024-08-29 18:05:00|11082.2|11081.6|11081.6|11081|11082.5|11081.9|11080.5|11079.9|121
1724955000000|2024-08-29 18:10:00|11081.5|11080.9|11081|11080.4|11081.5|11080.9|11078.6|11078|128
1724955300000|2024-08-29 18:15:00|11080.6|11080|11080.7|11080.1|11082|11081.2|11079.8|11079.2|133
1724955600000|2024-08-29 18:20:00|11080.8|11080.2|11082.7|11081.8|11082.7|11081.8|11080.2|11079.6|119
1724955900000|2024-08-29 18:25:00|11082.6|11081.7|11081|11080.4|11083|11082.1|11079.9|11079|212
1724956200000|2024-08-29 18:30:00|11080.7|11080.1|11081.1|11080.5|11082.8|11082.2|11079.9|11079.3|245
1724956500000|2024-08-29 18:35:00|11080.9|11080.3|11078.4|11077.8|11081.9|11081.2|11077.8|11077.2|227
1724956800000|2024-08-29 18:40:00|11078.3|11077.7|11078.3|11077.7|11078.8|11078.2|11076.3|11075.6|219
1724957100000|2024-08-29 18:45:00|11078.2|11077.6|11076.8|11076.2|11078.8|11078.2|11076.8|11076.2|197
1724957400000|2024-08-29 18:50:00|11076.6|11076|11077.9|11077|11078.1|11077.2|11075.6|11075|237
1724957700000|2024-08-29 18:55:00|11077.8|11076.9|11079.5|11078.9|11079.9|11079.3|11077.5|11076.6|224
1724958000000|2024-08-29 19:00:00|11079.4|11078.8|11077.2|11076.6|11080.4|11079.8|11075.8|11075.2|215
1724958300000|2024-08-29 19:05:00|11077.3|11076.7|11078.7|11078.1|11078.8|11078.2|11077|11076.4|128
1724958600000|2024-08-29 19:10:00|11078.6|11078|11079.2|11078.6|11079.9|11079.3|11078.5|11077.9|189
1724958900000|2024-08-29 19:15:00|11079.3|11078.7|11080.6|11080|11080.9|11080.3|11079.1|11078.5|190
1724959200000|2024-08-29 19:20:00|11080.7|11080.1|11080.6|11080|11081.4|11080.8|11080.1|11079.5|139
1724959500000|2024-08-29 19:25:00|11080.5|11079.9|11080.8|11079.9|11081.8|11080.9|11080.4|11079.7|63
1724959800000|2024-08-29 19:30:00|11080.9|11080|11079.1|11078.2|11080.9|11080|11079|11078.1|138
1724960100000|2024-08-29 19:35:00|11079.2|11078.3|11078.8|11077.9|11079.4|11078.5|11078.6|11077.7|169
1724960400000|2024-08-29 19:40:00|11078.9|11078|11078|11077.1|11078.9|11078|11077.7|11076.8|66
1724960700000|2024-08-29 19:45:00|11078.1|11077.2|11077.8|11076.9|11078.9|11078|11077.8|11076.9|104
1724961000000|2024-08-29 19:50:00|11078.2|11077.3|11075.8|11074.9|11078.5|11077.6|11075.8|11074.9|123
1724961300000|2024-08-29 19:55:00|11076|11075.1|11076.3|11075.4|11077.2|11076.3|11075.1|11074.3|156
1724961600000|2024-08-29 20:00:00|11076.1|11075.2|11077.7|11076.8|11078|11077.1|11075.9|11075|115
1724961900000|2024-08-29 20:05:00|11077.6|11076.7|11078.3|11077.4|11078.4|11077.5|11077.4|11076.5|54
1724962200000|2024-08-29 20:10:00|11078.2|11077.3|11077.5|11076.6|11078.3|11077.5|11077.4|11076.5|54
1724962500000|2024-08-29 20:15:00|11077.4|11076.8|11075.7|11075.1|11077.4|11076.8|11075.7|11075.1|44
1724962800000|2024-08-29 20:20:00|11075.4|11074.8|11076.9|11076|11077.2|11076.3|11075.4|11074.5|56
1724963100000|2024-08-29 20:25:00|11076.8|11075.9|11077.1|11076.2|11078.1|11077.2|11076.8|11075.9|48
1724963400000|2024-08-29 20:30:00|11077.2|11076.3|11077.4|11076.5|11077.8|11077|11076.7|11075.8|63
1724963700000|2024-08-29 20:35:00|11077.3|11076.4|11079|11078.1|11079.3|11078.4|11077.3|11076.4|56
1724964000000|2024-08-29 20:40:00|11078.9|11078|11078.8|11077.9|11079.1|11078.5|11078.7|11077.8|33
1724964300000|2024-08-29 20:45:00|11078.6|11077.6|11079.3|11078.4|11079.6|11078.7|11078.6|11077.5|72
1724964600000|2024-08-29 20:50:00|11079.4|11078.5|11078.6|11077.7|11079.4|11078.5|11078.6|11077.7|29
1724964900000|2024-08-29 20:55:00|11078.8|11077.3|11079.4|11075.3|11079.9|11078|11078.5|11075|150
1724965200000|2024-08-29 21:00:00|11079.9|11073.3|11079.6|11073|11080.1|11073.5|11079.6|11073|6
1724965500000|2024-08-29 21:05:00|11080.5|11073.9|11080.3|11074.1|11084.9|11078.3|11079.1|11072.5|71
1724965800000|2024-08-29 21:10:00|11080.4|11074.2|11079.6|11074.8|11080.4|11074.8|11079.6|11074.2|23
1724966100000|2024-08-29 21:15:00|11079.5|11074.9|11078.8|11075.8|11079.7|11075.8|11078.7|11074.8|10
1724966400000|2024-08-29 21:20:00|11079.7|11074.8|11081.5|11075.1|11081.6|11075.2|11079.7|11074.8|18
1724966700000|2024-08-29 21:25:00|11081.3|11075.5|11081.4|11076.2|11081.4|11076.2|11081|11075.4|40
1724967000000|2024-08-29 21:30:00|11081.3|11076.1|11081.1|11076.1|11081.6|11076.5|11080.9|11076|24
1724967300000|2024-08-29 21:35:00|11081|11076.2|11081|11075.7|11081.1|11076.2|11080.9|11075.6|17
1724967600000|2024-08-29 21:40:00|11081.1|11075.8|11081.6|11075.4|11081.6|11077|11080|11075.4|14
1724967900000|2024-08-29 21:45:00|11081.1|11075.8|11081|11076|11081.1|11076|11080.9|11075.8|10
1724968200000|2024-08-29 21:50:00|11080.9|11075.9|11080|11077|11081|11077|11080|11075.9|7
1724968500000|2024-08-29 21:55:00|11080.1|11077.1|11080.1|11076.9|11081|11077.1|11079.8|11075.9|26
1724968800000|2024-08-29 22:00:00|11082.1|11076.8|11079.4|11077.9|11082.1|11079|11078.9|11075.5|83
1724969100000|2024-08-29 22:05:00|11079.1|11078.2|11078.4|11077.5|11079.3|11078.4|11078.2|11077.3|24
1724969400000|2024-08-29 22:10:00|11078.5|11077.6|11077.9|11077|11079.1|11078.2|11077.9|11077|27
1724969700000|2024-08-29 22:15:00|11078|11077.1|11079.1|11078.2|11079.2|11078.3|11078|11077.1|35
1724970000000|2024-08-29 22:20:00|11079|11078.1|11079.2|11078.3|11079.4|11078.5|11078.5|11077.6|30
1724970300000|2024-08-29 22:25:00|11079.1|11078.2|11078.4|11077.5|11079.2|11078.3|11078.1|11077.2|27
1724970600000|2024-08-29 22:30:00|11078.5|11077.6|11079|11078.1|11079.1|11078.2|11078.1|11077.2|35
1724970900000|2024-08-29 22:35:00|11079.1|11078.2|11078.7|11077.8|11079.2|11078.3|11078.6|11077.7|31
1724971200000|2024-08-29 22:40:00|11078.8|11077.9|11079.5|11078.6|11079.5|11078.6|11078.7|11077.8|21
1724971500000|2024-08-29 22:45:00|11079.4|11078.5|11079.3|11078.4|11079.4|11078.5|11079.1|11078.2|25
1724971800000|2024-08-29 22:50:00|11079.2|11078.3|11079.1|11078.2|11079.4|11078.5|11079.1|11078.2|19
1724972100000|2024-08-29 22:55:00|11079.3|11078.4|11080.6|11079.7|11080.8|11079.9|11079.3|11078.4|35
1724972400000|2024-08-29 23:00:00|11080.5|11079.6|11079.8|11078.9|11080.6|11079.7|11079.6|11078.7|29
1724972700000|2024-08-29 23:05:00|11079.9|11079|11081|11080.1|11081.3|11080.4|11079.8|11078.9|40
1724973000000|2024-08-29 23:10:00|11080.9|11080|11081.2|11080.3|11081.3|11080.4|11080.7|11079.8|37
1724973300000|2024-08-29 23:15:00|11081.1|11080.2|11081.9|11081|11083.7|11082.8|11081.1|11080.2|50
1724973600000|2024-08-29 23:20:00|11082|11081.1|11082.6|11081.7|11082.6|11081.7|11081.8|11080.9|26
1724973900000|2024-08-29 23:25:00|11082.7|11081.8|11081.4|11080.5|11082.8|11081.9|11081.4|11080.5|36
1724974200000|2024-08-29 23:30:00|11081.3|11080.4|11079.9|11079|11081.3|11080.4|11079.8|11079|48
1724974500000|2024-08-29 23:35:00|11080|11079.1|11079.9|11079|11080.2|11079.4|11079.4|11078.8|41
1724974800000|2024-08-29 23:40:00|11080|11079.1|11080|11079.1|11080.6|11079.9|11079.4|11078.6|32
1724975100000|2024-08-29 23:45:00|11080.1|11079.2|11079.9|11079|11080.3|11079.4|11079.8|11079|40
1724975400000|2024-08-29 23:50:00|11079.6|11078.7|11080.7|11079.8|11081.8|11080.9|11079.3|11078.4|74
1724975700000|2024-08-29 23:55:00|11080.9|11080|11080.4|11079.8|11081.1|11080.2|11079.5|11078.6|112
1724976000000|2024-08-30 00:00:00|11080.6|11080|11080.5|11079.9|11081.1|11080.4|11079.3|11078.7|134
1724976300000|2024-08-30 00:05:00|11080.3|11079.7|11079.8|11079.2|11081.1|11080.2|11079.3|11078.7|94
1724976600000|2024-08-30 00:10:00|11079.9|11079.3|11080.4|11079.5|11080.7|11079.8|11079.3|11078.5|86
1724976900000|2024-08-30 00:15:00|11080.5|11079.6|11080.5|11079.9|11081.7|11081|11080.4|11079.5|59
1724977200000|2024-08-30 00:20:00|11080.3|11079.7|11082|11081.1|11082.1|11081.2|11080.3|11079.7|57
1724977500000|2024-08-30 00:25:00|11082.1|11081.2|11081.7|11081.1|11083.2|11082.6|11081.7|11081.1|64
1724977800000|2024-08-30 00:30:00|11081.8|11081.2|11081.9|11081.3|11082.6|11082|11081.2|11080.5|78
1724978100000|2024-08-30 00:35:00|11082.1|11081.5|11082.9|11082|11083.1|11082.5|11082.1|11081.5|64
1724978400000|2024-08-30 00:40:00|11082.7|11082.1|11082.6|11081.7|11082.8|11082.2|11081.3|11080.4|71
1724978700000|2024-08-30 00:45:00|11082.5|11081.6|11083|11082.1|11083.1|11082.3|11082.2|11081.3|49
1724979000000|2024-08-30 00:50:00|11082.7|11081.8|11082.2|11081.3|11083.4|11082.5|11081.4|11080.5|120
1724979300000|2024-08-30 00:55:00|11082.3|11081.4|11081.1|11080.2|11083.1|11082.2|11080|11079.1|127
1724979600000|2024-08-30 01:00:00|11080.9|11080|11082.5|11081.6|11082.5|11081.6|11079.8|11079.2|85
1724979900000|2024-08-30 01:05:00|11082.4|11081.5|11081.8|11080.9|11082.4|11081.8|11081.6|11080.7|82
1724980200000|2024-08-30 01:10:00|11081.7|11080.8|11078.2|11077.6|11081.7|11080.8|11078.2|11077.6|94
1724980500000|2024-08-30 01:15:00|11078|11077.4|11080.5|11079.9|11081.3|11080.7|11078|11077.1|70
1724980800000|2024-08-30 01:20:00|11080.4|11079.8|11079.3|11078.7|11080.6|11080|11078.9|11078.3|80
1724981100000|2024-08-30 01:25:00|11079.2|11078.6|11079.3|11078.7|11082.1|11081.2|11079.1|11078.4|144
1724981400000|2024-08-30 01:30:00|11079|11078.4|11077.4|11076.5|11080.7|11079.8|11076.7|11075.8|186
1724981700000|2024-08-30 01:35:00|11077.6|11076.7|11078.9|11078|11079.3|11078.4|11076.9|11076|137
1724982000000|2024-08-30 01:40:00|11078.8|11077.9|11080.2|11079.6|11080.6|11080|11078.8|11077.9|114
1724982300000|2024-08-30 01:45:00|11080.1|11079.5|11076.3|11075.7|11080.9|11080.1|11076.3|11075.7|122
1724982600000|2024-08-30 01:50:00|11076.5|11075.6|11075.6|11075|11078|11077.1|11075.6|11074.9|120
1724982900000|2024-08-30 01:55:00|11075.7|11075.1|11072|11071.1|11075.7|11075.1|11072|11071.1|122
1724983200000|2024-08-30 02:00:00|11072.1|11071.2|11071.9|11071|11072.1|11071.3|11070.3|11069.4|63
1724983500000|2024-08-30 02:05:00|11071.7|11071.1|11073.1|11072.2|11073.1|11072.2|11070.1|11069.5|79
1724983800000|2024-08-30 02:10:00|11073.2|11072.3|11072.4|11071.5|11074|11073.1|11072.2|11071.4|100
1724984100000|2024-08-30 02:15:00|11072.5|11071.6|11072.8|11072.2|11072.8|11072.2|11071.2|11070.5|58
1724984400000|2024-08-30 02:20:00|11072.7|11072.1|11071.4|11070.8|11072.8|11072.1|11071|11070.4|75
1724984700000|2024-08-30 02:25:00|11071.3|11070.7|11071.2|11070.6|11071.4|11070.8|11070.4|11069.8|53
1724985000000|2024-08-30 02:30:00|11071.1|11070.5|11073|11072.4|11073.3|11072.7|11070.7|11070|49
1724985300000|2024-08-30 02:35:00|11073.2|11072.6|11072.5|11071.9|11074|11073.2|11072.4|11071.8|29
1724985600000|2024-08-30 02:40:00|11072.4|11071.8|11071.9|11071.3|11072.6|11071.9|11071.3|11070.7|52
1724985900000|2024-08-30 02:45:00|11071.8|11071.2|11072|11071.4|11072.4|11071.7|11071.3|11070.6|64
1724986200000|2024-08-30 02:50:00|11072.1|11071.5|11071.9|11071.3|11072.2|11071.5|11071.5|11070.9|36
1724986500000|2024-08-30 02:55:00|11072|11071.4|11072.4|11071.8|11073|11072.1|11072|11071.4|62
1724986800000|2024-08-30 03:00:00|11072.3|11071.7|11073.8|11073.2|11074|11073.4|11071.6|11071|39
1724987100000|2024-08-30 03:05:00|11073.5|11072.9|11073.2|11072.6|11074|11073.4|11073.1|11072.5|52
1724987400000|2024-08-30 03:10:00|11073.3|11072.7|11073.2|11072.6|11073.6|11073|11073.2|11072.6|33
1724987700000|2024-08-30 03:15:00|11073.3|11072.7|11073.2|11072.6|11073.7|11073.1|11072.8|11072.2|33
1724988000000|2024-08-30 03:20:00|11073.3|11072.7|11074.3|11073.7|11075|11074.4|11072.8|11072.2|67
1724988300000|2024-08-30 03:25:00|11074.2|11073.6|11074.6|11074|11074.6|11074|11074|11073.4|50
1724988600000|2024-08-30 03:30:00|11074.5|11073.9|11076|11075.1|11076.4|11075.5|11074.5|11073.9|36
1724988900000|2024-08-30 03:35:00|11075.7|11074.8|11075.4|11074.8|11075.9|11075.3|11075.2|11074.5|32
1724989200000|2024-08-30 03:40:00|11075.3|11074.7|11074|11073.1|11075.3|11074.7|11073.2|11072.5|26
1724989500000|2024-08-30 03:45:00|11073.9|11073|11074.3|11073.7|11075|11074.4|11073.9|11073|51
1724989800000|2024-08-30 03:50:00|11074.4|11073.8|11076.5|11075.9|11076.6|11075.9|11074.4|11073.8|84
1724990100000|2024-08-30 03:55:00|11076.6|11076|11074.2|11073.3|11076.8|11076.2|11074.2|11073.3|68
1724990400000|2024-08-30 04:00:00|11074.1|11073.2|11072.7|11071.8|11074.1|11073.3|11072.4|11071.5|48
1724990700000|2024-08-30 04:05:00|11072.6|11071.7|11072.9|11072|11072.9|11072.2|11072.2|11071.4|49
1724991000000|2024-08-30 04:10:00|11073|11072.1|11073.7|11073.1|11074.2|11073.3|11072.7|11071.8|61
1724991300000|2024-08-30 04:15:00|11073.8|11073.2|11074.4|11073.8|11075|11074.4|11073.7|11073.1|62
1724991600000|2024-08-30 04:20:00|11074.5|11073.9|11075|11074.4|11075.1|11074.4|11074.4|11073.5|57
1724991900000|2024-08-30 04:25:00|11075.3|11074.7|11077|11076.4|11077.8|11077.2|11075.3|11074.7|86
1724992200000|2024-08-30 04:30:00|11076.9|11076.3|11075.9|11075.3|11077|11076.4|11074.9|11074|101
1724992500000|2024-08-30 04:35:00|11076.2|11075.6|11074.9|11074.3|11076.8|11076.2|11074.7|11073.9|58
1724992800000|2024-08-30 04:40:00|11074.8|11074.2|11075|11074.4|11075.3|11074.7|11074.1|11073.5|49
1724993100000|2024-08-30 04:45:00|11074.9|11074.3|11073.9|11073|11075|11074.4|11073.8|11073|39
1724993400000|2024-08-30 04:50:00|11074|11073.1|11073.5|11072.6|11074.3|11073.7|11072.7|11071.9|53
1724993700000|2024-08-30 04:55:00|11073.6|11072.7|11074.6|11073.7|11074.7|11073.8|11072.7|11072.1|65
1724994000000|2024-08-30 05:00:00|11074.5|11073.6|11074.2|11073.6|11075.6|11075|11073.8|11073.2|97
1724994300000|2024-08-30 05:05:00|11074.1|11073.5|11075.3|11074.7|11075.3|11074.7|11073.9|11073.3|64
1724994600000|2024-08-30 05:10:00|11075.4|11074.8|11076|11075.4|11076.7|11076.1|11075.3|11074.7|78
1724994900000|2024-08-30 05:15:00|11075.9|11075.3|11077.1|11076.5|11077.5|11076.9|11075.5|11074.9|102
1724995200000|2024-08-30 05:20:00|11077.2|11076.6|11076.8|11076.2|11077.5|11076.8|11076.2|11075.6|46
1724995500000|2024-08-30 05:25:00|11076.9|11076.3|11075.4|11074.8|11076.9|11076.3|11075.3|11074.7|38
1724995800000|2024-08-30 05:30:00|11075.9|11075|11076.9|11076|11076.9|11076|11075.6|11075|68
1724996100000|2024-08-30 05:35:00|11077|11076.1|11076.7|11076.1|11077|11076.3|11076.1|11075.3|50
1724996400000|2024-08-30 05:40:00|11076.8|11076.2|11077.8|11077.2|11078.2|11077.6|11076.7|11076.1|33
1724996700000|2024-08-30 05:45:00|11077.7|11077.1|11076.3|11075.7|11077.7|11077.1|11075.7|11075.1|65
1724997000000|2024-08-30 05:50:00|11076.2|11075.6|11076.7|11075.8|11077|11076.4|11076|11075.4|78
1724997300000|2024-08-30 05:55:00|11076.8|11075.9|11077.4|11076.8|11078.4|11077.5|11076.8|11075.9|95
1724997600000|2024-08-30 06:00:00|11077.3|11076.7|11078|11077.4|11078.6|11078|11076.9|11076.3|97
1724997900000|2024-08-30 06:05:00|11078.2|11077.6|11078.1|11077.2|11078.8|11078.2|11077.2|11076.3|91
1724998200000|2024-08-30 06:10:00|11078.2|11077.6|11078.3|11077.7|11078.9|11078.3|11076.7|11075.8|127
1724998500000|2024-08-30 06:15:00|11078.5|11077.6|11077.8|11077.2|11079.3|11078.4|11077.7|11076.9|66
1724998800000|2024-08-30 06:20:00|11077.7|11077.1|11076.5|11075.6|11078.2|11077.5|11074.9|11074|104
1724999100000|2024-08-30 06:25:00|11076.4|11075.5|11077.5|11076.9|11078.3|11077.6|11075.7|11075.1|138
1724999400000|2024-08-30 06:30:00|11077.4|11076.8|11078.1|11077.5|11078.6|11077.8|11077.3|11076.7|89
1724999700000|2024-08-30 06:35:00|11077.8|11077.2|11078.5|11077.9|11078.7|11078.1|11076.8|11076.2|83
1725000000000|2024-08-30 06:40:00|11078.4|11077.8|11078.9|11077.6|11079.1|11077.9|11077.4|11076.5|100
1725000300000|2024-08-30 06:45:00|11079.4|11077.7|11080.4|11079.8|11086.2|11085|11078.6|11077.3|326
1725000600000|2024-08-30 06:50:00|11080.6|11079.7|11080.1|11079.5|11081.6|11081|11079.1|11078.5|164
1725000900000|2024-08-30 06:55:00|11080.3|11079.7|11085.5|11084.6|11085.5|11084.7|11080.3|11079.7|135
1725001200000|2024-08-30 07:00:00|11085.6|11085|11082.9|11082.3|11086.4|11085.6|11082|11081.1|291
1725001500000|2024-08-30 07:05:00|11083|11082.4|11078.4|11077.8|11083.9|11083.3|11077.9|11077|271
1725001800000|2024-08-30 07:10:00|11078.3|11077.7|11079.1|11078.5|11079.4|11078.8|11075.5|11074.9|245
1725002100000|2024-08-30 07:15:00|11079.2|11078.6|11081.8|11081.2|11082.5|11081.6|11077.5|11076.8|305
1725002400000|2024-08-30 07:20:00|11081.7|11081.1|11082.6|11082|11083.1|11082.5|11081.3|11080.7|218
1725002700000|2024-08-30 07:25:00|11082.1|11081.5|11085.8|11085.2|11085.8|11085.2|11081.2|11080.6|195
1725003000000|2024-08-30 07:30:00|11085.9|11085|11087.3|11086.4|11088.2|11087.3|11085.1|11084.2|236
1725003300000|2024-08-30 07:35:00|11087.2|11086.3|11088.3|11087.7|11088.5|11087.9|11084.2|11083.3|235
1725003600000|2024-08-30 07:40:00|11088.7|11088.1|11087.4|11086.8|11089.3|11088.6|11087.1|11086.5|214
1725003900000|2024-08-30 07:45:00|11087.7|11087.1|11086|11085.4|11089.5|11088.6|11085.9|11085.3|178
1725004200000|2024-08-30 07:50:00|11085.9|11085.3|11084.9|11084|11086.8|11085.9|11083.5|11082.9|132
1725004500000|2024-08-30 07:55:00|11085|11084.1|11084.5|11083.6|11085.7|11084.8|11082.5|11081.9|181
1725004800000|2024-08-30 08:00:00|11084.6|11083.7|11088|11087.4|11088.3|11087.6|11082.5|11081.8|220
1725005100000|2024-08-30 08:05:00|11087.8|11087.2|11091.1|11090.5|11091.2|11090.6|11087.8|11087.2|187
1725005400000|2024-08-30 08:10:00|11090.8|11090.2|11087.6|11086.7|11091.3|11090.5|11087|11086.1|224
1725005700000|2024-08-30 08:15:00|11087.5|11086.6|11088|11087.1|11088.2|11087.6|11086.9|11086.1|173
1725006000000|2024-08-30 08:20:00|11087.8|11086.9|11089.7|11088.8|11091|11090.4|11086.8|11086.1|168
1725006300000|2024-08-30 08:25:00|11090|11089.1|11093.4|11092.5|11093.5|11092.6|11088.7|11088.1|138
1725006600000|2024-08-30 08:30:00|11093.7|11092.8|11094.7|11093.8|11095.6|11094.7|11093.3|11092.4|151
1725006900000|2024-08-30 08:35:00|11094.9|11094.3|11091.6|11091|11095.4|11094.5|11091.4|11090.8|169
1725007200000|2024-08-30 08:40:00|11091.5|11090.9|11085.1|11084.2|11092|11091.4|11085.1|11084.2|183
1725007500000|2024-08-30 08:45:00|11085|11084.1|11085.2|11084.6|11085.7|11085|11084|11083.2|228
1725007800000|2024-08-30 08:50:00|11085.4|11084.8|11084|11083.4|11085.9|11085.3|11083.7|11083.1|142
1725008100000|2024-08-30 08:55:00|11083.7|11083.1|11077.5|11074.2|11084.1|11083.5|11074.1|11073.2|379
1725008400000|2024-08-30 09:00:00|11077.8|11074.4|11076.2|11075.3|11078.6|11077.7|11075.1|11074.2|247
1725008700000|2024-08-30 09:05:00|11076.3|11075.4|11084.7|11083.8|11084.7|11083.8|11075.9|11075|158
1725009000000|2024-08-30 09:10:00|11083.8|11082.9|11082|11081.4|11083.8|11082.9|11081.7|11081.1|32
1725009300000|2024-08-30 09:15:00|11084.4|11083.5|11081.3|11080.7|11085.3|11084.5|11079.8|11079.2|204
1725009600000|2024-08-30 09:20:00|11081|11080.4|11085.1|11084.2|11085.1|11084.2|11081|11080.4|194
1725009900000|2024-08-30 09:25:00|11085.3|11084.4|11085.2|11084.3|11085.5|11084.6|11084.4|11083.7|44
1725010200000|2024-08-30 09:30:00|11082.4|11081.5|11082|11081.4|11083.7|11082.9|11080.3|11079.5|190
1725010500000|2024-08-30 09:35:00|11081.5|11080.9|11081.5|11080.9|11083.5|11082.6|11080.9|11080.1|163
1725010800000|2024-08-30 09:40:00|11081.6|11081|11083.2|11082.6|11083.4|11082.8|11081.6|11081|139
1725011100000|2024-08-30 09:45:00|11083.1|11082.5|11083.8|11082.9|11085.8|11084.9|11082.7|11082.1|153
1725011400000|2024-08-30 09:50:00|11083.7|11082.8|11084.9|11084|11086|11085.1|11081.5|11080.6|157
1725011700000|2024-08-30 09:55:00|11085|11084.1|11083.1|11082.5|11085.4|11084.5|11081.8|11081.2|208
1725012000000|2024-08-30 10:00:00|11083.2|11082.6|11083.3|11082.4|11084.7|11083.8|11082.6|11081.8|193
1725012300000|2024-08-30 10:05:00|11083.4|11082.5|11083.1|11082.2|11084.8|11084.1|11083|11082.1|135
1725012600000|2024-08-30 10:10:00|11083|11082.1|11080.1|11079.5|11083.2|11082.3|11079.8|11079.1|167
1725012900000|2024-08-30 10:15:00|11080.2|11079.2|11080.1|11079.5|11081.2|11080.6|11079.5|11078.9|137
1725013200000|2024-08-30 10:20:00|11080|11079.4|11081.7|11080.8|11082|11081.1|11078.8|11077.9|175
1725013500000|2024-08-30 10:25:00|11081.6|11080.7|11083.1|11082.5|11083.7|11083.1|11080.9|11080.3|165
1725013800000|2024-08-30 10:30:00|11083.3|11082.7|11075.9|11075.3|11083.5|11082.9|11075.9|11075.1|180
1725014100000|2024-08-30 10:35:00|11075.5|11074.9|11075.7|11074.8|11077.3|11076.7|11074.9|11074.2|227
1725014400000|2024-08-30 10:40:00|11075.6|11074.7|11076.5|11075.9|11077.9|11077|11075.6|11074.7|188
1725014700000|2024-08-30 10:45:00|11076.4|11075.8|11080.3|11079.4|11080.8|11079.9|11076.4|11075.8|178
1725015000000|2024-08-30 10:50:00|11080.4|11079.5|11081.1|11080.5|11081.5|11080.9|11079.3|11078.7|161
1725015300000|2024-08-30 10:55:00|11080.8|11080.2|11079.7|11079.1|11082.1|11081.2|11078.9|11078.3|187
1725015600000|2024-08-30 11:00:00|11079.6|11079|11081.8|11081.2|11082.1|11081.2|11078.7|11078.1|187
1725015900000|2024-08-30 11:05:00|11081.7|11081.1|11083.3|11082.4|11083.4|11082.5|11080.5|11079.9|113
1725016200000|2024-08-30 11:10:00|11083.2|11082.3|11083.4|11082.8|11084.3|11083.7|11082.5|11081.9|103
1725016500000|2024-08-30 11:15:00|11083.3|11082.7|11079.1|11078.5|11083.6|11083|11079.1|11078.5|122
1725016800000|2024-08-30 11:20:00|11078.6|11077.7|11080.8|11080.2|11081.3|11080.6|11078.6|11077.7|115
1725017100000|2024-08-30 11:25:00|11080.9|11080.3|11082.9|11082.3|11083.1|11082.5|11080.5|11079.9|118
1725017400000|2024-08-30 11:30:00|11083.2|11082.4|11083.8|11083.2|11083.8|11083.2|11082.2|11081.3|110
1725017700000|2024-08-30 11:35:00|11083.7|11083.1|11087.2|11086.6|11088.5|11087.9|11083.7|11082.8|158
1725018000000|2024-08-30 11:40:00|11087.5|11086.5|11086.5|11085.9|11087.8|11087.2|11085|11084.4|138
1725018300000|2024-08-30 11:45:00|11086.3|11085.7|11084|11083.4|11088.2|11087.6|11084|11083.4|164
1725018600000|2024-08-30 11:50:00|11084.1|11083.5|11084.6|11084|11085.2|11084.6|11083.1|11082.5|200
1725018900000|2024-08-30 11:55:00|11084.4|11083.8|11081.8|11081.2|11084.4|11083.8|11081.2|11080.6|217
1725019200000|2024-08-30 12:00:00|11082.1|11081.5|11082.9|11082.3|11083.7|11083.1|11081.9|11081.3|197
1725019500000|2024-08-30 12:05:00|11083|11082.4|11087.1|11086.2|11088.5|11087.6|11082.9|11082.3|182
1725019800000|2024-08-30 12:10:00|11086.6|11086|11087|11086.4|11087.7|11086.8|11084.9|11084.3|196
1725020100000|2024-08-30 12:15:00|11086.7|11086.1|11085.3|11084.7|11088|11087.4|11084|11083.4|202
1725020400000|2024-08-30 12:20:00|11085.5|11084.9|11084|11083.1|11085.9|11085.2|11084|11083.1|177
1725020700000|2024-08-30 12:25:00|11083.7|11082.8|11085.5|11080.3|11085.7|11084.8|11083.6|11080.3|174
1725021000000|2024-08-30 12:30:00|11086.9|11080.9|11082.6|11081.7|11089.1|11087.3|11081.6|11079.4|780
1725021300000|2024-08-30 12:35:00|11082.2|11081.3|11076.1|11075.5|11082.2|11081.3|11071.8|11070.9|642
1725021600000|2024-08-30 12:40:00|11076|11075.4|11066.8|11065.9|11079.7|11079.1|11066.8|11065.9|553
1725021900000|2024-08-30 12:45:00|11066.7|11065.8|11063.9|11063|11068.1|11067.2|11062.9|11062|534
1725022200000|2024-08-30 12:50:00|11064.2|11063.3|11068.5|11067.9|11069.7|11068.9|11058.2|11057.3|625
1725022500000|2024-08-30 12:55:00|11068.3|11067.7|11068.4|11067.5|11072.1|11071.3|11066.4|11065.5|449
1725022800000|2024-08-30 13:00:00|11068.5|11067.6|11060.2|11059.3|11070|11069.1|11058.4|11057.5|680
1725023100000|2024-08-30 13:05:00|11060.1|11059.2|11055.4|11054.5|11061.9|11061|11054.9|11054|592
1725023400000|2024-08-30 13:10:00|11055.6|11054.7|11060.9|11060|11061.4|11060.5|11054.4|11053.5|552
1725023700000|2024-08-30 13:15:00|11061|11060.1|11061.7|11061.1|11063.4|11062.5|11059.9|11059|364
1725024000000|2024-08-30 13:20:00|11061.6|11061|11061.8|11060.9|11063.4|11062.5|11058.3|11057.4|442
1725024300000|2024-08-30 13:25:00|11061.7|11060.8|11060.3|11059.4|11064.2|11063.6|11060|11059.1|380
1725024600000|2024-08-30 13:30:00|11060.1|11059.2|11064.3|11063.4|11067.9|11067|11059.6|11058.7|423
1725024900000|2024-08-30 13:35:00|11064.4|11063.5|11064.6|11063.7|11064.9|11064|11061.5|11060.6|348
1725025200000|2024-08-30 13:40:00|11064.7|11064.1|11065.6|11063.9|11066.6|11065.7|11064.3|11063.6|187
1725025500000|2024-08-30 13:45:00|11065.7|11063.8|11067.4|11066.5|11070|11069.1|11060.5|11059.9|349
1725025800000|2024-08-30 13:50:00|11067.5|11066.6|11073.6|11073|11074.1|11073.5|11064.7|11063.8|484
1725026100000|2024-08-30 13:55:00|11073.5|11072.9|11073.4|11070.7|11076.2|11075.6|11072.6|11070.7|286
1725026400000|2024-08-30 14:00:00|11074.5|11069.3|11076.8|11076.2|11079.7|11078.8|11073.8|11069.3|485
1725026700000|2024-08-30 14:05:00|11076.6|11076|11076.6|11075.7|11078.7|11077.8|11074.8|11074|485
1725027000000|2024-08-30 14:10:00|11076.5|11075.6|11074|11073.1|11077.7|11076.8|11072.9|11072|369
1725027300000|2024-08-30 14:15:00|11074.2|11073.3|11069.7|11068.8|11074.5|11073.6|11068.5|11067.6|420
1725027600000|2024-08-30 14:20:00|11069.6|11068.7|11064.4|11063.5|11069.6|11068.8|11064.3|11063.4|376
1725027900000|2024-08-30 14:25:00|11064.3|11063.4|11069.5|11068.9|11070.2|11069.6|11062.3|11061.4|401
1725028200000|2024-08-30 14:30:00|11069.4|11068.8|11071.8|11070.9|11072.3|11071.7|11067.4|11066.6|343
1725028500000|2024-08-30 14:35:00|11071.7|11070.8|11076.4|11075.8|11077.4|11076.8|11071.7|11070.8|336
1725028800000|2024-08-30 14:40:00|11076.3|11075.7|11071.4|11070.5|11080.2|11079.6|11070.3|11069.4|449
1725029100000|2024-08-30 14:45:00|11071|11070.1|11071.7|11070.8|11076.9|11076|11065.8|11064.9|814
1725029400000|2024-08-30 14:50:00|11072.1|11071.2|11076.2|11075.6|11080.7|11079.8|11071.1|11070.2|994
1725029700000|2024-08-30 14:55:00|11076.3|11075.7|11069|11068.4|11076.3|11075.7|11067.8|11067.1|1158
1725030000000|2024-08-30 15:00:00|11068.9|11068.3|11067.6|11067|11072.5|11071.6|11067.2|11066.6|805
1725030300000|2024-08-30 15:05:00|11067.5|11066.9|11067.5|11066.9|11068.4|11067.5|11066|11065.1|399
1725030600000|2024-08-30 15:10:00|11067.6|11067|11061.9|11061.3|11068.5|11067.6|11059.7|11058.8|351
1725030900000|2024-08-30 15:15:00|11062.3|11061.7|11060.9|11060.3|11065|11064.1|11060.8|11060.2|384
1725031200000|2024-08-30 15:20:00|11061|11060.4|11061.4|11060.5|11063.2|11062.3|11060.1|11059.5|284
1725031500000|2024-08-30 15:25:00|11061.3|11060.7|11063.3|11062.7|11064.7|11064.1|11060.7|11060.1|259
1725031800000|2024-08-30 15:30:00|11063.4|11062.8|11058.3|11057.7|11064.4|11063.8|11057.1|11056.3|327
1725032100000|2024-08-30 15:35:00|11058.4|11057.8|11059.6|11058.7|11059.7|11058.8|11056.8|11056.2|248
1725032400000|2024-08-30 15:40:00|11059.8|11058.9|11056.9|11056.3|11060.6|11060|11056.9|11056.3|190
1725032700000|2024-08-30 15:45:00|11057.2|11056.6|11055.3|11054.4|11057.9|11057.3|11053.4|11052.8|244
1725033000000|2024-08-30 15:50:00|11055.2|11054.3|11058.7|11057.8|11058.8|11057.9|11055.1|11054.2|165
1725033300000|2024-08-30 15:55:00|11058.6|11057.7|11060.1|11059.5|11062.1|11061.5|11058.6|11057.7|292
1725033600000|2024-08-30 16:00:00|11060.2|11059.3|11057.3|11056.7|11060.3|11059.4|11056.1|11055.5|264
1725033900000|2024-08-30 16:05:00|11057.2|11056.6|11057|11056.1|11060|11059.4|11056.5|11055.9|153
1725034200000|2024-08-30 16:10:00|11056.6|11055.7|11056.1|11055.5|11057.6|11056.7|11055.7|11055.1|138
1725034500000|2024-08-30 16:15:00|11055.9|11055.3|11050.4|11049.8|11056.2|11055.4|11050.3|11049.7|220
1725034800000|2024-08-30 16:20:00|11050.5|11049.9|11048.2|11047.6|11052|11051.2|11048|11047.1|258
1725035100000|2024-08-30 16:25:00|11048.1|11047.5|11047.1|11046.2|11049.3|11048.7|11045.9|11045|238
1725035400000|2024-08-30 16:30:00|11047.3|11046.4|11045.7|11044.8|11049.1|11048.2|11045.5|11044.6|215
1725035700000|2024-08-30 16:35:00|11045.6|11044.7|11047.2|11046.6|11047.2|11046.6|11044.2|11043.4|202
1725036000000|2024-08-30 16:40:00|11047.1|11046.5|11048.6|11047.7|11049.1|11048.2|11046.5|11045.6|215
1725036300000|2024-08-30 16:45:00|11048.8|11047.9|11048.1|11047.5|11051.3|11050.4|11048.1|11047.4|198
1725036600000|2024-08-30 16:50:00|11048.2|11047.6|11045.9|11045.3|11048.4|11047.7|11045.1|11044.5|217
1725036900000|2024-08-30 16:55:00|11045.7|11045.1|11049.9|11049.3|11050.8|11049.9|11045.6|11045|265
1725037200000|2024-08-30 17:00:00|11049.8|11049.2|11054.8|11053.9|11054.8|11053.9|11048.6|11048|203
1725037500000|2024-08-30 17:05:00|11054.9|11054|11054.3|11053.7|11055.7|11054.8|11053.6|11052.9|224
1725037800000|2024-08-30 17:10:00|11054.4|11053.8|11055.9|11055.3|11056.7|11055.9|11054.2|11053.6|111
1725038100000|2024-08-30 17:15:00|11056|11055.1|11055.9|11055|11056.7|11056|11055|11054.2|138
1725038400000|2024-08-30 17:20:00|11055.8|11054.9|11053.2|11052.3|11057.2|11056.3|11053.2|11052.3|145
1725038700000|2024-08-30 17:25:00|11052.9|11052|11049.7|11048.8|11053.7|11052.8|11048.9|11048|185
1725039000000|2024-08-30 17:30:00|11049.9|11049|11051|11050.4|11052.6|11051.7|11049.2|11048.3|169
1725039300000|2024-08-30 17:35:00|11051.1|11050.1|11050.1|11049.2|11052.7|11051.9|11049.6|11048.7|148
1725039600000|2024-08-30 17:40:00|11049.9|11049|11052.6|11051.7|11052.8|11051.9|11049.5|11048.9|124
1725039900000|2024-08-30 17:45:00|11052.2|11051.6|11052.9|11052.3|11053.3|11052.5|11051.6|11050.7|99
1725040200000|2024-08-30 17:50:00|11052.8|11052.2|11053.2|11052.3|11053.2|11052.5|11049.4|11048.8|110
1725040500000|2024-08-30 17:55:00|11053.4|11052.8|11052.9|11052|11055|11054.2|11052.7|11051.9|166
1725040800000|2024-08-30 18:00:00|11053|11052.1|11052.4|11051.5|11053.8|11052.9|11051.5|11050.9|175
1725041100000|2024-08-30 18:05:00|11052.5|11051.6|11053.5|11052.9|11053.8|11052.9|11051.5|11050.6|120
1725041400000|2024-08-30 18:10:00|11053.2|11052.6|11053.3|11052.4|11053.3|11052.6|11051.3|11050.4|141
1725041700000|2024-08-30 18:15:00|11053.5|11052.6|11055|11054.1|11055.2|11054.3|11052.6|11051.8|133
1725042000000|2024-08-30 18:20:00|11055.2|11054.3|11054.6|11053.7|11056.7|11055.9|11054|11053.1|107
1725042300000|2024-08-30 18:25:00|11054.4|11053.5|11054.4|11053.5|11054.7|11054.1|11052.3|11051.4|84
1725042600000|2024-08-30 18:30:00|11054|11053.1|11053.6|11052.7|11054.2|11053.3|11052.5|11051.6|71
1725042900000|2024-08-30 18:35:00|11053.7|11052.8|11055.1|11054.5|11055.7|11054.8|11053.6|11052.8|113
1725043200000|2024-08-30 18:40:00|11054.9|11054.3|11054.1|11053.2|11055.4|11054.8|11053.6|11052.7|98
1725043500000|2024-08-30 18:45:00|11054|11053.1|11054.4|11053.8|11055|11054.3|11053.6|11052.7|88
1725043800000|2024-08-30 18:50:00|11054.3|11053.7|11051.6|11050.7|11054.7|11054.1|11051.5|11050.6|85
1725044100000|2024-08-30 18:55:00|11051.5|11050.6|11052.5|11051.9|11052.6|11052|11050.1|11049.2|129
1725044400000|2024-08-30 19:00:00|11052.2|11051.6|11050.3|11049.4|11052.4|11051.8|11050.1|11049.2|162
1725044700000|2024-08-30 19:05:00|11050.2|11049.3|11050.6|11049.7|11050.8|11050.1|11049.8|11049.1|137
1725045000000|2024-08-30 19:10:00|11050.7|11049.8|11051.2|11050.6|11051.5|11050.9|11050.5|11049.7|176
1725045300000|2024-08-30 19:15:00|11051.1|11050.5|11050.3|11049.4|11051.2|11050.6|11050|11049.1|107
1725045600000|2024-08-30 19:20:00|11050.2|11049.3|11053.3|11052.4|11053.3|11052.4|11050.2|11049.3|86
1725045900000|2024-08-30 19:25:00|11053.2|11052.3|11053.2|11052.3|11053.5|11052.8|11052.7|11051.9|96
1725046200000|2024-08-30 19:30:00|11053.1|11052.2|11050.5|11049.6|11053.1|11052.3|11050.3|11049.6|79
1725046500000|2024-08-30 19:35:00|11050.6|11049.7|11052.2|11051.6|11052.4|11051.8|11050.6|11049.7|98
1725046800000|2024-08-30 19:40:00|11052|11051.4|11049.9|11049|11052|11051.4|11049.6|11048.7|114
1725047100000|2024-08-30 19:45:00|11049.7|11048.8|11048.5|11047.6|11049.7|11048.8|11047.8|11046.9|110
1725047400000|2024-08-30 19:50:00|11048.4|11047.8|11052.3|11051.7|11053.2|11052.6|11048.4|11047.8|240
1725047700000|2024-08-30 19:55:00|11052.5|11051.6|11053.3|11052.4|11055.3|11054.4|11051|11050.1|380
1725048000000|2024-08-30 20:00:00|11053.1|11052.2|11054.6|11053.7|11055.3|11054.4|11052.2|11051.3|171
1725048300000|2024-08-30 20:05:00|11054.5|11053.6|11054.2|11053.3|11055.7|11054.8|11053.9|11053|160
1725048600000|2024-08-30 20:10:00|11054.3|11053.4|11053|11052.1|11054.5|11053.6|11052.6|11051.7|85
1725048900000|2024-08-30 20:15:00|11053.3|11052.4|11052.8|11051.9|11054.2|11053.3|11052.3|11051.4|84
1725049200000|2024-08-30 20:20:00|11053|11052.1|11051.5|11050.6|11053.1|11052.2|11051.4|11050.5|62
1725049500000|2024-08-30 20:25:00|11051.4|11050.5|11050.4|11049.5|11051.6|11050.7|11050.4|11049.5|60
1725049800000|2024-08-30 20:30:00|11050.5|11049.6|11049.8|11048.9|11050.5|11049.6|11049.3|11048.4|67
1725050100000|2024-08-30 20:35:00|11049.7|11048.8|11051|11050.1|11051.2|11050.3|11049.7|11048.8|60
1725050400000|2024-08-30 20:40:00|11051.1|11050.2|11050.6|11049.7|11051.7|11050.8|11050.4|11049.5|89
1725050700000|2024-08-30 20:45:00|11050.7|11049.8|11049.7|11048.8|11051|11050.1|11049.6|11048.7|37
1725051000000|2024-08-30 20:50:00|11049.8|11048.9|11048.9|11048|11050.6|11049.7|11048.6|11047.7|84
1725051300000|2024-08-30 20:55:00|11049.2|11047.7|11050.3|11044.8|11050.7|11047.9|11048.1|11043.4|330
1725220800000|2024-09-01 20:00:00|11051.4|11043.1|11051.1|11044.6|11051.4|11047.8|11049.7|11043.1|8
1725221100000|2024-09-01 20:05:00|11050.2|11044.3|11050.2|11045.1|11050.2|11045.1|11050.1|11044.3|4
1725221400000|2024-09-01 20:10:00|11050.1|11044.4|11053.4|11041.4|11053.4|11044.4|11050.1|11041.4|2
1725221700000|2024-09-01 20:15:00|11050.2|11045.1|11050.1|11044.6|11050.7|11045.1|11050.1|11044.3|5
1725222000000|2024-09-01 20:20:00|11050.4|11044.4|11050.2|11044.7|11050.4|11044.7|11049.7|11044.4|4
1725222300000|2024-09-01 20:25:00|11050.1|11044.6|11056.5|11049.8|11056.5|11049.8|11049.7|11044.6|13
1725222600000|2024-09-01 20:30:00|11057.1|11051.1|11056.6|11050.9|11057.1|11051.1|11056.3|11049.8|5
1725222900000|2024-09-01 20:35:00|11057|11048.9|11056.7|11050.3|11057|11050.9|11056.6|11048.9|3
1725223200000|2024-09-01 20:40:00|11057.1|11048.7|11059.3|11048.3|11059.3|11050.3|11056.7|11048.3|6
1725223500000|2024-09-01 20:45:00|11058.2|11049.2|11055.9|11049.1|11058.2|11049.2|11055.9|11048.5|4
1725223800000|2024-09-01 20:50:00|11053.5|11051.6|11055|11043|11056.5|11051.6|11053.5|11042.9|12
1725224100000|2024-09-01 20:55:00|11055.3|11042.7|11056.9|11044.3|11056.9|11047.8|11051.7|11042.7|28
1725224400000|2024-09-01 21:00:00|11054.4|11046.8|11050.2|11043.6|11055.5|11048.9|11048.4|11041.8|30
1725224700000|2024-09-01 21:05:00|11050.3|11043.7|11050.4|11043.8|11050.6|11044|11048.3|11041.7|27
1725225000000|2024-09-01 21:10:00|11050.8|11044.2|11050|11044.3|11051|11045.2|11049.8|11043.9|53
1725225300000|2024-09-01 21:15:00|11050.3|11044.4|11050.7|11045.4|11051.3|11045.8|11049.9|11044.4|22
1725225600000|2024-09-01 21:20:00|11050.3|11045.7|11050.8|11045.3|11051.3|11045.7|11050.3|11045|11
1725225900000|2024-09-01 21:25:00|11050.7|11045.2|11050.4|11044.9|11051.8|11048.2|11050.1|11044.3|70
1725226200000|2024-09-01 21:30:00|11050.6|11044.8|11050.3|11046.1|11052.5|11046.1|11050.2|11044.7|57
1725226500000|2024-09-01 21:35:00|11050.4|11045.5|11052.5|11045.9|11052.5|11046.6|11050.4|11045|36
1725226800000|2024-09-01 21:40:00|11051.4|11046.3|11051.3|11046.5|11052.6|11046.9|11051|11045.9|47
1725227100000|2024-09-01 21:45:00|11051.4|11045.9|11052.2|11046.1|11052.2|11046.6|11050.8|11045.9|21
1725227400000|2024-09-01 21:50:00|11051.9|11046.5|11051|11047.7|11052.7|11048|11050.9|11046.2|39
1725227700000|2024-09-01 21:55:00|11051.6|11047.1|11052|11046.5|11052.3|11047.7|11050.8|11046.5|28
1725228000000|2024-09-01 22:00:00|11052.5|11046.4|11046|11043.8|11052.7|11046.4|11045.5|11043.3|115
1725228300000|2024-09-01 22:05:00|11045.7|11044.1|11046.8|11045.6|11046.8|11045.7|11045.2|11043.8|38
1725228600000|2024-09-01 22:10:00|11046.9|11045.8|11047|11046.1|11047.2|11046.1|11046.6|11045.6|23
1725228900000|2024-09-01 22:15:00|11047.1|11046.2|11048.6|11047.3|11048.9|11047.7|11047|11046.1|37
1725229200000|2024-09-01 22:20:00|11048.4|11047.2|11049.1|11047.8|11049.4|11048|11048.2|11047.1|43
1725229500000|2024-09-01 22:25:00|11049.2|11047.9|11048.3|11047|11049.6|11048.2|11048.3|11047|45
1725229800000|2024-09-01 22:30:00|11048.6|11047.3|11048|11047.1|11049.1|11047.9|11048|11047|57
1725230100000|2024-09-01 22:35:00|11048.1|11047.2|11048.7|11047.8|11048.9|11048|11048.1|11047.2|46
1725230400000|2024-09-01 22:40:00|11048.8|11047.9|11049.5|11048.6|11050.2|11049.3|11048.7|11047.8|40
1725230700000|2024-09-01 22:45:00|11049.4|11048.5|11049.7|11048.8|11049.8|11048.9|11048.9|11048|21
1725231000000|2024-09-01 22:50:00|11049.6|11048.7|11049.6|11048.7|11049.8|11048.9|11049.5|11048.6|22
1725231300000|2024-09-01 22:55:00|11049.7|11048.8|11046.4|11045.5|11049.7|11048.8|11046.2|11045.3|59
1725231600000|2024-09-01 23:00:00|11046.3|11045.4|11046.5|11045.6|11047.5|11046.6|11046.2|11045.3|92
1725231900000|2024-09-01 23:05:00|11046.6|11045.7|11046.2|11045.3|11047.1|11046.2|11046|11045.1|91
1725232200000|2024-09-01 23:10:00|11046.3|11045.4|11047.5|11046.6|11047.6|11046.7|11046.2|11045.3|47
1725232500000|2024-09-01 23:15:00|11047.1|11046.2|11046.2|11045.3|11047.1|11046.2|11046.1|11045.2|75
1725232800000|2024-09-01 23:20:00|11046.1|11045.2|11047.1|11046.2|11047.8|11046.9|11045.3|11044.4|51
1725233100000|2024-09-01 23:25:00|11047|11046.1|11046.3|11045.4|11047.5|11046.6|11046|11045.1|52
1725233400000|2024-09-01 23:30:00|11046.4|11045.5|11046.6|11045.7|11047.1|11046.2|11046|11045.1|59
1725233700000|2024-09-01 23:35:00|11046.7|11045.8|11047.5|11046.6|11047.6|11046.7|11046.6|11045.7|60
1725234000000|2024-09-01 23:40:00|11047.3|11046.4|11045.2|11044.3|11047.6|11046.7|11045.1|11044.2|53
1725234300000|2024-09-01 23:45:00|11045.1|11044.2|11044.7|11044.1|11045.6|11044.7|11044.7|11044|46
1725234600000|2024-09-01 23:50:00|11044.8|11044.2|11045.5|11044.9|11045.9|11045.2|11044.5|11043.9|48
1725234900000|2024-09-01 23:55:00|11045.6|11045|11045|11044.4|11046.2|11045.6|11044.7|11044.1|45
1725235200000|2024-09-02 00:00:00|11044.9|11044.3|11044.7|11044.1|11045.7|11045.1|11044.3|11043.4|136
1725235500000|2024-09-02 00:05:00|11044.6|11044|11043.5|11042.6|11044.7|11044.1|11042.4|11041.6|80
1725235800000|2024-09-02 00:10:00|11043.6|11042.7|11045.9|11045.3|11046.1|11045.3|11043.4|11042.7|75
1725236100000|2024-09-02 00:15:00|11046|11045.1|11047.8|11047.2|11048.1|11047.5|11045.9|11045|75
1725236400000|2024-09-02 00:20:00|11047.7|11047.1|11050.1|11049.5|11050.6|11049.8|11047.6|11047|89
1725236700000|2024-09-02 00:25:00|11050|11049.4|11051.6|11050.7|11051.7|11050.8|11050|11049.4|82
1725237000000|2024-09-02 00:30:00|11051.7|11050.8|11053.2|11052.6|11053.7|11052.9|11051.4|11050.5|82
1725237300000|2024-09-02 00:35:00|11053.3|11052.4|11053.5|11052.6|11054.1|11053.2|11053.1|11052.2|72
1725237600000|2024-09-02 00:40:00|11053.4|11052.5|11053.9|11053.3|11054.4|11053.8|11053.1|11052.2|56
1725237900000|2024-09-02 00:45:00|11054|11053.4|11053.6|11053|11054.6|11053.8|11053.6|11053|38
1725238200000|2024-09-02 00:50:00|11053|11052.4|11055.4|11054.5|11055.4|11054.5|11052.9|11052.3|86
1725238500000|2024-09-02 00:55:00|11055.3|11054.4|11053.8|11053.2|11056.2|11055.5|11053.2|11052.6|130
1725238800000|2024-09-02 01:00:00|11053.9|11053.3|11054.6|11054|11054.9|11054.3|11053.3|11052.7|123
1725239100000|2024-09-02 01:05:00|11054.7|11054.1|11055.8|11055.2|11056|11055.4|11054|11053.4|98
1725239400000|2024-09-02 01:10:00|11055.7|11055.1|11051.7|11051.1|11055.7|11055.1|11051.4|11050.5|129
1725239700000|2024-09-02 01:15:00|11051.6|11051|11054|11053.4|11054|11053.4|11051.6|11051|99
1725240000000|2024-09-02 01:20:00|11053.9|11053.3|11054.4|11053.8|11055.3|11054.4|11053.9|11053.3|120
1725240300000|2024-09-02 01:25:00|11054.1|11053.5|11054.3|11053.4|11055.2|11054.5|11053.7|11052.8|72
1725240600000|2024-09-02 01:30:00|11054.4|11053.5|11054.5|11053.6|11055.5|11054.8|11054.1|11053.4|125
1725240900000|2024-09-02 01:35:00|11054.6|11053.7|11054.1|11053.2|11055.1|11054.2|11053.6|11052.7|95
1725241200000|2024-09-02 01:40:00|11054|11053.1|11053.9|11053.3|11054.9|11054.3|11053.3|11052.4|77
1725241500000|2024-09-02 01:45:00|11054|11053.4|11054.1|11053.5|11055|11054.2|11053.3|11052.7|97
1725241800000|2024-09-02 01:50:00|11054|11053.4|11052.4|11051.8|11054|11053.4|11051.7|11051.1|66
1725242100000|2024-09-02 01:55:00|11052|11051.4|11051.8|11051.2|11052.3|11051.5|11050.6|11050|86
1725242400000|2024-09-02 02:00:00|11051.7|11051.1|11050.5|11049.6|11051.7|11051.1|11050|11049.1|87
1725242700000|2024-09-02 02:05:00|11050.4|11049.5|11049|11048.1|11050.4|11049.5|11047.9|11047|86
1725243000000|2024-09-02 02:10:00|11048.9|11048|11048.2|11047.3|11049.1|11048.2|11047.9|11047|95
1725243300000|2024-09-02 02:15:00|11048.4|11047.5|11048.5|11047.6|11049.1|11048.2|11047.3|11046.4|83
1725243600000|2024-09-02 02:20:00|11048.6|11047.7|11047.5|11046.6|11048.6|11047.7|11046.8|11045.9|79
1725243900000|2024-09-02 02:25:00|11047.6|11046.7|11047.1|11046.2|11047.6|11046.8|11046.6|11045.7|62
1725244200000|2024-09-02 02:30:00|11046.9|11046|11048.2|11047.3|11048.3|11047.4|11046.4|11045.5|80
1725244500000|2024-09-02 02:35:00|11048.3|11047.4|11050.6|11049.7|11050.7|11049.8|11048.3|11047.4|71
1725244800000|2024-09-02 02:40:00|11050.5|11049.6|11052|11051.1|11052.1|11051.2|11050.5|11049.6|64
1725245100000|2024-09-02 02:45:00|11052.1|11051.2|11052.6|11052|11053.2|11052.6|11051.8|11051|67
1725245400000|2024-09-02 02:50:00|11052.8|11052.2|11053|11052.4|11054|11053.4|11052.8|11052.2|90
1725245700000|2024-09-02 02:55:00|11053.1|11052.5|11051.8|11051.2|11053.6|11053|11051.8|11051|95
1725246000000|2024-09-02 03:00:00|11051.9|11051.3|11051.4|11050.8|11052.2|11051.6|11051.2|11050.6|59
1725246300000|2024-09-02 03:05:00|11051.3|11050.7|11051.3|11050.7|11051.7|11051.1|11050.6|11050|75
1725246600000|2024-09-02 03:10:00|11051.2|11050.6|11052.4|11051.5|11052.9|11052.3|11051.2|11050.4|55
1725246900000|2024-09-02 03:15:00|11052.5|11051.6|11053.6|11052.7|11054.1|11053.2|11052|11051.2|56
1725247200000|2024-09-02 03:20:00|11053.7|11052.8|11053.8|11053.2|11054.8|11053.9|11053.7|11052.8|67
1725247500000|2024-09-02 03:25:00|11053.9|11053.3|11055|11054.1|11055|11054.2|11053.8|11053.2|37
1725247800000|2024-09-02 03:30:00|11055.1|11054.2|11055.6|11055|11055.8|11055.2|11054.6|11054|50
1725248100000|2024-09-02 03:35:00|11055.5|11054.9|11055.2|11054.6|11055.8|11055.2|11055.1|11054.4|64
1725248400000|2024-09-02 03:40:00|11055.3|11054.4|11054.4|11053.5|11055.5|11054.7|11053.7|11053|82
1725248700000|2024-09-02 03:45:00|11054.5|11053.6|11051.4|11050.8|11054.7|11053.8|11051.2|11050.6|52
1725249000000|2024-09-02 03:50:00|11051.3|11050.7|11049.5|11048.6|11051.4|11050.8|11049.4|11048.5|90
1725249300000|2024-09-02 03:55:00|11049.6|11048.7|11048.8|11048.2|11050.3|11049.7|11048.7|11048.1|55
1725249600000|2024-09-02 04:00:00|11048.7|11048.1|11046.3|11045.4|11048.8|11048.2|11046.1|11045.3|60
1725249900000|2024-09-02 04:05:00|11046.1|11045.2|11044.7|11044.1|11047.1|11046.5|11044.7|11044.1|63
1725250200000|2024-09-02 04:10:00|11044.8|11043.9|11046.7|11045.8|11046.8|11045.9|11044.3|11043.6|66
1725250500000|2024-09-02 04:15:00|11046.6|11045.7|11046.1|11045.2|11046.6|11045.7|11045.5|11044.6|51
1725250800000|2024-09-02 04:20:00|11046.2|11045.3|11047.4|11046.8|11047.9|11047|11045.9|11045|58
1725251100000|2024-09-02 04:25:00|11047.3|11046.7|11048.1|11047.5|11048.7|11047.8|11047.3|11046.7|55
1725251400000|2024-09-02 04:30:00|11048.2|11047.6|11047.6|11046.7|11048.6|11047.9|11047.3|11046.4|62
1725251700000|2024-09-02 04:35:00|11047.5|11046.9|11047.5|11046.9|11047.8|11047.1|11046.5|11045.9|40
1725252000000|2024-09-02 04:40:00|11047.4|11046.8|11047.5|11046.6|11047.7|11046.8|11047.1|11046.2|24
1725252300000|2024-09-02 04:45:00|11047.2|11046.3|11047.1|11046.2|11047.6|11046.7|11046.5|11045.6|29
1725252600000|2024-09-02 04:50:00|11047|11046.1|11047.1|11046.2|11047.2|11046.4|11046.7|11045.8|38
1725252900000|2024-09-02 04:55:00|11047|11046.1|11049|11048.1|11049|11048.1|11046.8|11045.9|46
1725253200000|2024-09-02 05:00:00|11049.1|11048.2|11046.7|11045.8|11049.1|11048.2|11046.7|11045.8|68
1725253500000|2024-09-02 05:05:00|11046.8|11045.9|11046.7|11045.8|11046.8|11045.9|11045.9|11045|44
1725253800000|2024-09-02 05:10:00|11046.6|11045.7|11047.6|11047|11048|11047.1|11046.4|11045.7|49
1725254100000|2024-09-02 05:15:00|11047.7|11047.1|11047.3|11046.7|11047.8|11047.2|11046.8|11046.2|33
1725254400000|2024-09-02 05:20:00|11047.1|11046.5|11048.8|11048.2|11049|11048.3|11047|11046.4|59
1725254700000|2024-09-02 05:25:00|11048.9|11048.3|11052.3|11051.4|11052.4|11051.5|11048.8|11048.2|72
1725255000000|2024-09-02 05:30:00|11052.2|11051.3|11053|11052.4|11053.5|11052.9|11051.8|11051|55
1725255300000|2024-09-02 05:35:00|11052.6|11052|11053.6|11053|11054|11053.4|11052.6|11052|41
1725255600000|2024-09-02 05:40:00|11053.5|11052.9|11054.1|11053.5|11054.2|11053.6|11053|11052.4|63
1725255900000|2024-09-02 05:45:00|11054|11053.4|11055.3|11054.4|11055.3|11054.4|11053|11052.4|80
1725256200000|2024-09-02 05:50:00|11055.2|11054.3|11056.2|11055.3|11056.2|11055.3|11054.8|11053.9|50
1725256500000|2024-09-02 05:55:00|11056.1|11055.2|11055.7|11054.8|11056.9|11056|11054.4|11053.6|97
1725256800000|2024-09-02 06:00:00|11055.8|11054.9|11057.4|11056.5|11058.5|11057.6|11055.3|11054.4|139
1725257100000|2024-09-02 06:05:00|11057.3|11056.4|11057.5|11056.6|11058.7|11057.8|11057.2|11056.3|144
1725257400000|2024-09-02 06:10:00|11057.4|11056.5|11057|11056.1|11058.2|11057.6|11056.4|11055.6|83
1725257700000|2024-09-02 06:15:00|11056.7|11055.8|11056.5|11055.9|11057.2|11056.4|11055.5|11054.6|91
1725258000000|2024-09-02 06:20:00|11056.4|11055.8|11057.5|11056.6|11057.8|11056.9|11055.4|11054.8|98
1725258300000|2024-09-02 06:25:00|11057.9|11056.9|11059.1|11058.2|11060.2|11059.3|11057.8|11056.9|62
1725258600000|2024-09-02 06:30:00|11059.2|11058.3|11061.2|11060.3|11061.3|11060.5|11058.2|11057.3|98
1725258900000|2024-09-02 06:35:00|11061.1|11060.2|11064.4|11063.5|11064.6|11063.9|11061.1|11060.2|154
1725259200000|2024-09-02 06:40:00|11064.5|11063.6|11064.9|11064.3|11066.5|11065.9|11063.6|11062.7|113
1725259500000|2024-09-02 06:45:00|11065|11064.4|11069|11068.4|11069.7|11068.8|11065|11064.4|118
1725259800000|2024-09-02 06:50:00|11069.1|11068.5|11068.4|11067.8|11070.8|11069.9|11066.4|11065.7|161
1725260100000|2024-09-02 06:55:00|11068.3|11067.7|11066.3|11065.4|11068.6|11067.8|11065.4|11064.8|195
1725260400000|2024-09-02 07:00:00|11066.1|11065.5|11065.3|11064.7|11066.2|11065.6|11063.1|11062.5|296
1725260700000|2024-09-02 07:05:00|11065.2|11064.6|11065|11064.4|11065.9|11065.1|11063.4|11062.8|204
1725261000000|2024-09-02 07:10:00|11064.9|11064.3|11062.5|11061.6|11065.1|11064.5|11061.9|11061|181
1725261300000|2024-09-02 07:15:00|11062.6|11061.7|11063.1|11062.5|11064|11063.4|11060.5|11059.7|172
1725261600000|2024-09-02 07:20:00|11063.3|11062.7|11060.5|11059.9|11063.5|11062.9|11060.3|11059.6|193
1725261900000|2024-09-02 07:25:00|11060.4|11059.8|11056.8|11056.2|11061.3|11060.4|11056.3|11055.5|199
1725262200000|2024-09-02 07:30:00|11056.7|11056.1|11059.2|11058.6|11060|11059.1|11056.4|11055.8|204
1725262500000|2024-09-02 07:35:00|11059.3|11058.7|11059.1|11058.5|11059.6|11059|11057.7|11057|186
1725262800000|2024-09-02 07:40:00|11059.2|11058.3|11061.5|11060.6|11061.5|11060.6|11057.9|11057|192
1725263100000|2024-09-02 07:45:00|11061.6|11061|11064.4|11063.5|11064.5|11063.6|11059.7|11058.8|238
1725263400000|2024-09-02 07:50:00|11064.5|11062.6|11066.1|11065.2|11067.3|11066.6|11062.6|11062|276
1725263700000|2024-09-02 07:55:00|11066|11065.1|11067|11066.4|11069.1|11068.5|11065.5|11064.9|255
1725264000000|2024-09-02 08:00:00|11066.9|11066.3|11072.3|11071.7|11074.4|11073.5|11066.6|11066|274
1725264300000|2024-09-02 08:05:00|11072.2|11071.6|11073.2|11072.3|11074.2|11073.6|11071.6|11071|191
1725264600000|2024-09-02 08:10:00|11072.7|11071.8|11076.8|11075.9|11077.7|11077.1|11072.5|11071.6|215
1725264900000|2024-09-02 08:15:00|11076.7|11075.8|11077.5|11076.9|11077.6|11076.9|11075.4|11074.6|234
1725265200000|2024-09-02 08:20:00|11077.4|11076.8|11071.9|11071|11077.8|11077.2|11071.5|11070.6|234
1725265500000|2024-09-02 08:25:00|11071.6|11070.7|11072.5|11071.9|11074.2|11073.6|11071.6|11070.7|124
1725265800000|2024-09-02 08:30:00|11072.8|11072.2|11074.2|11073.6|11075.4|11074.5|11072.2|11071.6|162
1725266100000|2024-09-02 08:35:00|11074.3|11073.7|11072.9|11072.3|11074.3|11073.7|11070.8|11070.2|180
1725266400000|2024-09-02 08:40:00|11073|11072.4|11072.3|11071.7|11075.2|11074.4|11071.9|11071.3|196
1725266700000|2024-09-02 08:45:00|11072.4|11071.8|11067.9|11067.3|11072.5|11071.9|11067.3|11066.7|190
1725267000000|2024-09-02 08:50:00|11068|11067.4|11065.2|11064.3|11068.5|11067.9|11064.6|11063.7|192
1725267300000|2024-09-02 08:55:00|11065.3|11064.4|11068|11067.1|11068.3|11067.7|11064.7|11063.8|208
1725267600000|2024-09-02 09:00:00|11068.2|11067.3|11065.6|11064.7|11068.2|11067.3|11065.4|11064.5|142
1725267900000|2024-09-02 09:05:00|11065.5|11064.6|11067.4|11066.5|11067.5|11066.6|11064|11063.1|145
1725268200000|2024-09-02 09:10:00|11067.2|11066.3|11065.3|11064.7|11067.2|11066.3|11064.8|11064.2|128
1725268500000|2024-09-02 09:15:00|11065.4|11064.8|11066.3|11065.7|11066.7|11065.8|11064.4|11063.7|124
1725268800000|2024-09-02 09:20:00|11066.4|11065.8|11068|11067.1|11070|11069.1|11066.1|11065.4|141
1725269100000|2024-09-02 09:25:00|11067.8|11066.9|11070|11069.4|11070.6|11070|11067.5|11066.6|186
1725269400000|2024-09-02 09:30:00|11069.9|11069.3|11071.2|11070.3|11071.3|11070.4|11066.4|11065.8|187
1725269700000|2024-09-02 09:35:00|11071.3|11070.4|11071.8|11070.9|11073.3|11072.4|11069.8|11069.2|156
1725270000000|2024-09-02 09:40:00|11071.7|11070.8|11071|11070.1|11072.4|11071.5|11069|11068.4|109
1725270300000|2024-09-02 09:45:00|11071.1|11070.2|11068.5|11067.9|11071.3|11070.7|11068.5|11067.9|121
1725270600000|2024-09-02 09:50:00|11068.2|11067.6|11068.4|11067.8|11069.9|11069.3|11067.6|11066.7|159
1725270900000|2024-09-02 09:55:00|11068.3|11067.7|11069.4|11068.8|11070.7|11070.1|11068.1|11067.5|161
1725271200000|2024-09-02 10:00:00|11069.5|11068.9|11069.3|11068.7|11071|11070.2|11067.9|11067|171
1725271500000|2024-09-02 10:05:00|11069.4|11068.8|11070.4|11069.5|11070.5|11069.7|11069.3|11068.4|164
1725271800000|2024-09-02 10:10:00|11070.5|11069.6|11069.5|11068.6|11070.9|11070.3|11069.5|11068.6|114
1725272100000|2024-09-02 10:15:00|11069.4|11068.5|11069|11068.4|11070.6|11070|11068.8|11067.9|93
1725272400000|2024-09-02 10:20:00|11068.9|11068.3|11068.8|11068.2|11069|11068.4|11067.9|11067.3|56
1725272700000|2024-09-02 10:25:00|11068.5|11067.9|11063.3|11062.7|11068.5|11067.9|11063.1|11062.5|136
1725273000000|2024-09-02 10:30:00|11063.2|11062.6|11069|11068.1|11069.1|11068.2|11062.7|11062.1|165
1725273300000|2024-09-02 10:35:00|11068.9|11068|11067.8|11067.2|11069.2|11068.3|11067.6|11066.9|68
1725273600000|2024-09-02 10:40:00|11067.3|11066.4|11064|11063.1|11067.3|11066.4|11063.4|11062.5|111
1725273900000|2024-09-02 10:45:00|11064.1|11063.2|11063.1|11062.2|11064.6|11063.7|11061.7|11060.9|130
1725274200000|2024-09-02 10:50:00|11063.2|11062.3|11064.4|11063.8|11064.6|11063.8|11063.1|11062.2|82
1725274500000|2024-09-02 10:55:00|11064.6|11064|11066.8|11065.9|11067.2|11066.6|11064.4|11063.8|137
1725274800000|2024-09-02 11:00:00|11066.9|11066|11068.7|11067.8|11069.3|11068.6|11066.3|11065.4|138
1725275100000|2024-09-02 11:05:00|11068.6|11067.7|11066.8|11065.9|11068.9|11068|11066.2|11065.5|124
1725275400000|2024-09-02 11:10:00|11066.7|11065.8|11065|11064.4|11066.8|11066.2|11064.2|11063.3|123
1725275700000|2024-09-02 11:15:00|11065.2|11064.1|11067.7|11066.8|11067.7|11067|11064.9|11064.1|95
1725276000000|2024-09-02 11:20:00|11068|11067.4|11067.7|11066.8|11068.8|11068.2|11067.2|11066.3|111
1725276300000|2024-09-02 11:25:00|11067.4|11066.9|11065.8|11064.9|11067.6|11066.9|11065.3|11064.4|103
1725276600000|2024-09-02 11:30:00|11065.7|11064.8|11062.9|11062|11065.8|11064.9|11062.2|11061.6|134
1725276900000|2024-09-02 11:35:00|11062.5|11061.9|11063.2|11062.3|11063.9|11063|11061.4|11060.5|140
1725277200000|2024-09-02 11:40:00|11063|11062.1|11064.4|11063.8|11064.4|11063.8|11061.9|11061|105
1725277500000|2024-09-02 11:45:00|11064.5|11063.6|11064.1|11063.2|11065.3|11064.6|11063.5|11062.8|73
1725277800000|2024-09-02 11:50:00|11064|11063.1|11063.8|11062.9|11064.1|11063.5|11061.8|11061.1|105
1725278100000|2024-09-02 11:55:00|11063.6|11063|11060|11059.4|11064.4|11063.7|11060|11059.3|199
1725278400000|2024-09-02 12:00:00|11059.7|11059.1|11064|11063.1|11064.9|11064|11059.7|11059.1|190
1725278700000|2024-09-02 12:05:00|11064.1|11063.2|11061.6|11061|11064.4|11063.5|11061.6|11061|140
1725279000000|2024-09-02 12:10:00|11061.7|11061.1|11059.4|11058.8|11061.7|11061.1|11058.9|11058.3|117
1725279300000|2024-09-02 12:15:00|11059.3|11058.7|11060.9|11060.3|11062.3|11061.7|11059|11058.4|113
1725279600000|2024-09-02 12:20:00|11060.8|11060.2|11062.4|11061.8|11063|11062.4|11060.8|11060.2|118
1725279900000|2024-09-02 12:25:00|11062.3|11061.7|11062.4|11061.8|11062.6|11062|11060.3|11059.7|117
1725280200000|2024-09-02 12:30:00|11062.5|11061.9|11063.2|11062.3|11063.3|11062.5|11061.4|11060.8|125
1725280500000|2024-09-02 12:35:00|11063.1|11062.2|11065.2|11064.6|11065.3|11064.7|11062|11061.1|148
1725280800000|2024-09-02 12:40:00|11065.1|11064.5|11066.7|11066.1|11068.8|11067.9|11065.1|11064.2|115
1725281100000|2024-09-02 12:45:00|11066.6|11066|11070.7|11070.1|11071|11070.2|11066.5|11065.9|157
1725281400000|2024-09-02 12:50:00|11071.1|11070.5|11068.6|11067.7|11071.8|11071.2|11067.8|11066.9|156
1725281700000|2024-09-02 12:55:00|11068.9|11068|11068.3|11067.7|11068.9|11068.3|11066.7|11066.1|163
1725282000000|2024-09-02 13:00:00|11068.4|11067.8|11070.1|11069.5|11072.2|11071.6|11068.4|11067.8|199
1725282300000|2024-09-02 13:05:00|11070|11069.4|11068.8|11068.2|11071.5|11070.9|11068.8|11068.2|144
1725282600000|2024-09-02 13:10:00|11068.5|11067.9|11066.8|11066.2|11069.9|11069.3|11066.7|11066.1|169
1725282900000|2024-09-02 13:15:00|11066.9|11066.3|11069.8|11069.2|11070.2|11069.6|11066.9|11066.3|108
1725283200000|2024-09-02 13:20:00|11069.9|11069.3|11069.9|11069.3|11071.7|11071|11069.7|11069.1|105
1725283500000|2024-09-02 13:25:00|11069.8|11069.2|11069.6|11068.7|11070.4|11069.8|11066.7|11066.1|151
1725283800000|2024-09-02 13:30:00|11069.7|11068.8|11067.9|11067.3|11070.4|11069.7|11067.4|11066.8|170
1725284100000|2024-09-02 13:35:00|11067.8|11067.2|11070.4|11069.5|11070.4|11069.5|11067.7|11067.1|108
1725284400000|2024-09-02 13:40:00|11070.3|11069.4|11070.7|11070.1|11071|11070.3|11069.9|11069|83
1725284700000|2024-09-02 13:45:00|11070.4|11069.8|11068.3|11067.7|11070.5|11069.9|11068.1|11067.5|103
1725285000000|2024-09-02 13:50:00|11068.2|11067.6|11071.9|11071|11072.1|11071.2|11067.4|11066.5|169
1725285300000|2024-09-02 13:55:00|11071.8|11070.9|11068.2|11067.6|11071.8|11070.9|11067.8|11067|168
1725285600000|2024-09-02 14:00:00|11068.4|11067.5|11070|11069.4|11070.2|11069.6|11068|11067.1|114
1725285900000|2024-09-02 14:05:00|11069.9|11069.3|11070.1|11069.5|11070.6|11069.9|11067.4|11066.8|169
1725286200000|2024-09-02 14:10:00|11069.7|11069.1|11065.3|11064.4|11070.5|11069.9|11064.8|11064.2|126
1725286500000|2024-09-02 14:15:00|11065.4|11064.5|11066.2|11065.3|11067.6|11066.7|11065.4|11064.5|106
1725286800000|2024-09-02 14:20:00|11066.1|11065.2|11064.1|11063.5|11066.5|11065.7|11063.8|11063.1|116
1725287100000|2024-09-02 14:25:00|11064.2|11063.6|11063.7|11063.1|11065.1|11064.5|11063.5|11062.9|88
1725287400000|2024-09-02 14:30:00|11063.6|11063|11061.7|11061.1|11063.7|11063.1|11060.4|11059.8|107
1725287700000|2024-09-02 14:35:00|11061.8|11061.2|11064.8|11063.9|11064.8|11063.9|11061.6|11061|111
1725288000000|2024-09-02 14:40:00|11064.9|11064|11069.3|11068.4|11069.3|11068.4|11064.3|11063.6|155
1725288300000|2024-09-02 14:45:00|11069.4|11068.5|11066.4|11065.8|11070.4|11069.5|11066.4|11065.7|201
1725288600000|2024-09-02 14:50:00|11066.5|11065.9|11069.2|11068.6|11070.5|11069.6|11066.3|11065.4|274
1725288900000|2024-09-02 14:55:00|11069|11068.4|11069.5|11068.6|11072|11071.3|11067.8|11067.2|383
1725289200000|2024-09-02 15:00:00|11069.4|11068.5|11069.3|11068.4|11071.3|11070.4|11068.6|11067.8|261
1725289500000|2024-09-02 15:05:00|11069.4|11068.5|11070.9|11070|11071.2|11070.3|11069.1|11068.2|75
1725289800000|2024-09-02 15:10:00|11070.7|11069.8|11069|11068.1|11071.4|11070.5|11069|11068.1|100
1725290100000|2024-09-02 15:15:00|11068.9|11068|11065|11064.4|11068.9|11068|11064.9|11064.3|94
1725290400000|2024-09-02 15:20:00|11064.9|11064.3|11065.2|11064.3|11065.6|11064.7|11064.1|11063.5|63
1725290700000|2024-09-02 15:25:00|11065|11064.4|11067.1|11066.2|11068.3|11067.4|11064.9|11064.3|69
1725291000000|2024-09-02 15:30:00|11067.2|11066.3|11067.9|11067|11068.2|11067.3|11067.1|11066.2|35
1725291300000|2024-09-02 15:35:00|11067.8|11066.9|11069.2|11068.3|11069.2|11068.3|11067.6|11066.7|42
1725291600000|2024-09-02 15:40:00|11069.3|11068.4|11068.4|11067.8|11069.3|11068.4|11068.1|11067.3|55
1725291900000|2024-09-02 15:45:00|11068.5|11067.6|11069|11068.1|11069.1|11068.2|11067.9|11067|43
1725292200000|2024-09-02 15:50:00|11068.9|11068|11069.1|11068.2|11069.6|11068.7|11068.8|11067.9|27
1725292500000|2024-09-02 15:55:00|11069|11068.1|11068.4|11067.5|11069.2|11068.3|11067.9|11067.2|58
1725292800000|2024-09-02 16:00:00|11068.3|11067.4|11067.6|11066.7|11068.7|11067.8|11067.5|11066.6|58
1725293100000|2024-09-02 16:05:00|11067.5|11066.6|11066.5|11065.6|11067.6|11066.7|11066.5|11065.6|29
1725293400000|2024-09-02 16:10:00|11066.6|11065.7|11066|11065.4|11067.1|11066.2|11065.7|11064.8|70
1725293700000|2024-09-02 16:15:00|11066.1|11065.2|11064.8|11063.9|11066.2|11065.4|11064.7|11063.8|49
1725294000000|2024-09-02 16:20:00|11064.7|11063.8|11065.5|11064.6|11065.7|11064.8|11064.6|11063.7|27
1725294300000|2024-09-02 16:25:00|11065.4|11064.5|11064.5|11063.6|11065.4|11064.5|11064.2|11063.3|67
1725294600000|2024-09-02 16:30:00|11064.6|11063.7|11064.5|11063.9|11065.6|11064.8|11062.9|11062|76
1725294900000|2024-09-02 16:35:00|11064.6|11063.7|11065.1|11064.5|11065.2|11064.6|11063.9|11063.2|39
1725295200000|2024-09-02 16:40:00|11065.2|11064.3|11065.7|11064.8|11065.8|11065.1|11064.4|11063.8|19
1725295500000|2024-09-02 16:45:00|11065.6|11065|11064.9|11064.3|11065.7|11065.1|11064.8|11064.2|51
1725295800000|2024-09-02 16:50:00|11064.8|11064.2|11064.5|11063.9|11065|11064.4|11064.5|11063.9|24
1725296100000|2024-09-02 16:55:00|11064.2|11063.6|11066.3|11065.4|11066.6|11065.8|11064.2|11063.6|48
1725296400000|2024-09-02 17:00:00|11066.4|11065.5|11068|11067.1|11068.1|11067.2|11066.3|11065.4|30
1725296700000|2024-09-02 17:05:00|11067.9|11067|11068.2|11067.6|11068.4|11067.6|11067.9|11067|9
1725297000000|2024-09-02 17:10:00|11068.3|11067.7|11068.6|11067.7|11068.6|11067.7|11068.3|11067.4|13
1725297300000|2024-09-02 17:15:00|11068.7|11067.8|11068.7|11067.8|11068.7|11067.8|11068.6|11067.7|9
1725297600000|2024-09-02 17:20:00|11068.6|11067.7|11068.5|11067.6|11068.8|11067.9|11068.4|11067.5|19
1725297900000|2024-09-02 17:25:00|11068.6|11067.7|11068.5|11067.9|11068.7|11067.9|11068.4|11067.7|11
1725298200000|2024-09-02 17:30:00|11068.6|11068|11069.1|11068.2|11069.2|11068.4|11068.5|11067.8|11
1725298500000|2024-09-02 17:35:00|11069|11068.1|11069|11068.1|11069|11068.1|11068.6|11067.7|10
1725298800000|2024-09-02 17:40:00|11068.9|11068|11068.9|11068|11069.2|11068.3|11068.9|11068|9
1725299100000|2024-09-02 17:45:00|11069|11068.1|11069|11068.1|11069.2|11068.3|11068.9|11068|9
1725299400000|2024-09-02 17:50:00|11069.1|11068.2|11068.5|11067.6|11069.3|11068.4|11068.4|11067.5|18
1725299700000|2024-09-02 17:55:00|11068.3|11067.4|11069.2|11068.3|11069.2|11068.3|11068.2|11067.3|21
1725300000000|2024-09-02 18:00:00|11069.1|11068.2|11069.5|11068.6|11069.5|11068.6|11069|11068.1|14
1725300300000|2024-09-02 18:05:00|11069.4|11068.5|11070.2|11069.3|11070.3|11069.4|11069.4|11068.5|11
1725300600000|2024-09-02 18:10:00|11070|11069.1|11070.1|11069.2|11070.1|11069.2|11069.9|11069|6
1725300900000|2024-09-02 18:15:00|11070.2|11069.3|11070.2|11069.3|11070.6|11069.7|11070|11069.1|16
1725301200000|2024-09-02 18:20:00|11070.3|11069.4|11070.6|11069.7|11070.7|11069.8|11070.2|11069.3|8
1725301500000|2024-09-02 18:25:00|11070.5|11069.6|11070.6|11069.7|11070.6|11069.7|11070.5|11069.6|2
1725301800000|2024-09-02 18:30:00|11070.7|11069.8|11071.2|11070.3|11071.2|11070.3|11070.6|11069.7|9
1725302100000|2024-09-02 18:35:00|11071.1|11070.2|11071.2|11070.3|11071.2|11070.3|11071.1|11070.2|6
1725302400000|2024-09-02 18:40:00|11071.1|11070.2|11071.4|11070.5|11071.5|11070.6|11071.1|11070.2|8
1725302700000|2024-09-02 18:45:00|11071.5|11070.6|11071.6|11070.7|11071.7|11070.8|11071.2|11070.3|19
1725303000000|2024-09-02 18:50:00|11071.8|11070.9|11071.9|11071|11072|11071.1|11071.3|11070.6|24
1725303300000|2024-09-02 18:55:00|11072|11071.1|11071.4|11070.5|11072|11071.1|11071.2|11070.3|27
1725303600000|2024-09-02 19:00:00|11071.3|11070.4|11072.1|11071.2|11072.1|11071.2|11071.2|11070.3|15
1725303900000|2024-09-02 19:05:00|11072.2|11071.3|11072.3|11071.4|11072.4|11071.5|11071.6|11070.7|20
1725304200000|2024-09-02 19:10:00|11072.4|11071.5|11072.4|11071.5|11072.6|11071.7|11072.2|11071.3|20
1725304500000|2024-09-02 19:15:00|11072.5|11071.6|11072.4|11071.5|11072.7|11071.8|11072.1|11071.2|18
1725304800000|2024-09-02 19:20:00|11072.2|11071.6|11072.2|11071.3|11072.4|11071.6|11072.2|11071.3|8
1725305100000|2024-09-02 19:25:00|11072.3|11071.4|11072.2|11071.3|11072.4|11071.5|11072.2|11071.3|10
1725305400000|2024-09-02 19:30:00|11072.3|11071.4|11072.3|11071.4|11072.4|11071.5|11072.3|11071.4|7
1725305700000|2024-09-02 19:35:00|11072.2|11071.3|11072.8|11071.9|11072.9|11072|11072.2|11071.3|7
1725306000000|2024-09-02 19:40:00|11072.9|11072|11072.6|11071.7|11072.9|11072|11072.4|11071.7|12
1725306300000|2024-09-02 19:45:00|11072.4|11071.8|11073.2|11072.3|11073.3|11072.4|11072.4|11071.7|19
1725306600000|2024-09-02 19:50:00|11073.1|11072.2|11072.7|11071.8|11073.2|11072.3|11072.7|11071.8|15
1725306900000|2024-09-02 19:55:00|11072.6|11071.7|11072.7|11071.8|11073.1|11072.2|11072.6|11071.7|16
1725307200000|2024-09-02 20:00:00|11072.6|11071.7|11072.1|11071.2|11072.6|11071.7|11071.3|11070.4|22
1725307500000|2024-09-02 20:05:00|11072|11071.1|11072.2|11071.3|11072.2|11071.3|11072|11071.1|7
1725307800000|2024-09-02 20:10:00|11072.3|11071.4|11072.5|11071.6|11072.5|11071.6|11072.2|11071.3|5
1725308100000|2024-09-02 20:15:00|11072.8|11071.9|11072.6|11071.7|11072.9|11072|11072.6|11071.7|11
1725308400000|2024-09-02 20:20:00|11072.5|11071.6|11072.3|11071.4|11072.5|11071.6|11072.2|11071.3|5
1725308700000|2024-09-02 20:25:00|11072.2|11071.3|11071.3|11070.4|11072.2|11071.3|11071.3|11070.4|14
1725309000000|2024-09-02 20:30:00|11071.2|11070.3|11071.7|11070.8|11071.7|11070.8|11071.2|11070.3|7
1725309300000|2024-09-02 20:35:00|11071.8|11070.9|11072.7|11071.8|11072.8|11071.9|11071.6|11070.7|19
1725309600000|2024-09-02 20:40:00|11072.8|11071.9|11072.1|11071.2|11072.8|11071.9|11072|11071.2|8
1725309900000|2024-09-02 20:45:00|11072.2|11071.3|11072.2|11071.3|11072.2|11071.3|11072.1|11071.2|5
1725310200000|2024-09-02 20:50:00|11072.3|11071.4|11072.6|11071|11073.1|11071.4|11072.1|11070.5|15
1725310500000|2024-09-02 20:55:00|11072.9|11070.7|11075.3|11068.7|11075.3|11071.3|11072.9|11068.7|41
1725310800000|2024-09-02 21:00:00|11072.7|11066.1|11072.6|11066|11072.8|11066.2|11071.8|11065.2|9
1725311100000|2024-09-02 21:05:00|11071|11064.4|11072.4|11065.8|11072.5|11065.9|11070.8|11064.2|29
1725311400000|2024-09-02 21:10:00|11072.3|11065.7|11076.1|11069.5|11076.1|11069.5|11072|11065.4|28
1725311700000|2024-09-02 21:15:00|11076.2|11069.6|11076.2|11069.6|11076.2|11069.6|11076.1|11069.5|3
1725312000000|2024-09-02 21:20:00|11074.6|11071.2|11073.8|11067.7|11076.1|11071.3|11073.8|11067.5|17
1725312300000|2024-09-02 21:25:00|11073.9|11065.1|11073.2|11066.6|11073.9|11066.6|11071.2|11064.6|18
1725312600000|2024-09-02 21:30:00|11073.3|11066.7|11073.4|11066.8|11073.7|11067.1|11072.7|11066.1|17
1725312900000|2024-09-02 21:35:00|11073.5|11066.9|11073.9|11067.9|11074.3|11067.9|11073.4|11066.8|14
1725313200000|2024-09-02 21:40:00|11073.8|11067.8|11073.7|11067.1|11073.9|11068.1|11073.5|11067.1|18
1725313500000|2024-09-02 21:45:00|11073.6|11067|11073.7|11068.4|11073.9|11068.4|11073.6|11067|12
1725313800000|2024-09-02 21:50:00|11073.6|11068.3|11072.9|11069|11073.7|11069|11072.9|11068.3|14
1725314100000|2024-09-02 21:55:00|11072.8|11069.1|11073|11067.7|11073.6|11069.2|11072.5|11066.8|39
1725314400000|2024-09-02 22:00:00|11072.9|11067.5|11073.8|11071.9|11074.3|11072.1|11072.7|11067.3|69
1725314700000|2024-09-02 22:05:00|11073.5|11072.2|11073.3|11072.4|11073.6|11072.5|11073.3|11072.2|16
1725315000000|2024-09-02 22:10:00|11073.2|11072.3|11071.9|11071|11073.2|11072.3|11071.9|11071|16
1725315300000|2024-09-02 22:15:00|11071.8|11070.9|11071.1|11070.2|11071.9|11071|11071|11070.1|25
1725315600000|2024-09-02 22:20:00|11071.5|11070.6|11071|11070.1|11071.8|11070.9|11071|11070.1|17
1725315900000|2024-09-02 22:25:00|11071.1|11070.2|11071.1|11070.2|11071.4|11070.5|11070.8|11069.9|13
1725316200000|2024-09-02 22:30:00|11071|11070.1|11071.1|11070.2|11071.6|11070.7|11070.9|11070|21
1725316500000|2024-09-02 22:35:00|11070.9|11070|11069.8|11068.9|11070.9|11070|11069.7|11068.8|17
1725316800000|2024-09-02 22:40:00|11069.7|11068.8|11069.2|11068.3|11069.8|11068.9|11069.2|11068.3|14
1725317100000|2024-09-02 22:45:00|11069|11068.1|11068.1|11067.5|11069.1|11068.2|11068.1|11067.2|22
1725317400000|2024-09-02 22:50:00|11068.3|11067.4|11067.9|11067|11068.3|11067.5|11067.9|11067|13
1725317700000|2024-09-02 22:55:00|11068|11067.1|11067.1|11066.2|11068|11067.1|11067.1|11066.2|10
1725318000000|2024-09-02 23:00:00|11066.9|11066|11067.1|11066.2|11067.7|11066.8|11066.8|11065.9|21
1725318300000|2024-09-02 23:05:00|11067|11066.4|11066.1|11065.2|11067.4|11066.8|11066|11065.1|21
1725318600000|2024-09-02 23:10:00|11066.2|11065.3|11065.6|11064.7|11066.2|11065.3|11065.6|11064.7|7
1725318900000|2024-09-02 23:15:00|11065.5|11064.9|11065.8|11064.9|11066.7|11065.8|11065.5|11064.8|15
1725319200000|2024-09-02 23:20:00|11065.7|11064.8|11065.7|11064.8|11065.8|11064.9|11065.5|11064.6|12
1725319500000|2024-09-02 23:25:00|11066.2|11065.3|11065.7|11064.8|11066.3|11065.4|11065.7|11064.8|13
1725319800000|2024-09-02 23:30:00|11065.6|11064.7|11065.7|11064.8|11065.8|11064.9|11065.1|11064.2|18
1725320100000|2024-09-02 23:35:00|11066.3|11065.4|11067.8|11066.9|11067.8|11066.9|11066.3|11065.4|31
1725320400000|2024-09-02 23:40:00|11067.7|11066.8|11068|11067.1|11068.1|11067.2|11067.1|11066.2|21
1725320700000|2024-09-02 23:45:00|11068.1|11067.2|11067.3|11066.4|11068.6|11068|11067.2|11066.3|34
1725321000000|2024-09-02 23:50:00|11067.2|11066.3|11067|11066.4|11067.7|11066.8|11065.9|11065|59
1725321300000|2024-09-02 23:55:00|11067.1|11066.5|11067.7|11066.8|11068|11067.1|11067|11066.3|70
1725321600000|2024-09-03 00:00:00|11067.8|11066.9|11066.9|11066.3|11068.1|11067.3|11065|11064.4|118
1725321900000|2024-09-03 00:05:00|11066.7|11066.1|11066.7|11065.8|11067.3|11066.7|11066.1|11065.3|100
1725322200000|2024-09-03 00:10:00|11066.6|11065.7|11068.3|11067.4|11068.9|11068|11066.4|11065.7|98
1725322500000|2024-09-03 00:15:00|11068|11067.1|11067.5|11066.9|11068|11067.2|11066.9|11066.2|92
1725322800000|2024-09-03 00:20:00|11067.6|11067|11068|11067.4|11068.7|11068.1|11066.5|11065.7|119
1725323100000|2024-09-03 00:25:00|11067.9|11067.3|11068.1|11067.2|11069.3|11068.5|11067.8|11066.9|101
1725323400000|2024-09-03 00:30:00|11068.2|11067.3|11065.5|11064.9|11068.4|11067.7|11065.3|11064.7|122
1725323700000|2024-09-03 00:35:00|11065.4|11064.8|11063.6|11062.7|11065.6|11064.8|11063.2|11062.3|117
1725324000000|2024-09-03 00:40:00|11063.7|11062.8|11063|11062.1|11064.1|11063.2|11063|11062.1|83
1725324300000|2024-09-03 00:45:00|11063.1|11062.2|11063.2|11062.6|11064.1|11063.2|11062.3|11061.4|124
1725324600000|2024-09-03 00:50:00|11063.5|11062.7|11060.7|11059.8|11063.6|11062.7|11059.8|11059.1|134
1725324900000|2024-09-03 00:55:00|11060.8|11059.9|11060.9|11060.3|11061.2|11060.3|11059.5|11058.6|146
1725325200000|2024-09-03 01:00:00|11061|11060.4|11061.4|11060.5|11061.6|11060.9|11060.4|11059.7|112
1725325500000|2024-09-03 01:05:00|11061.3|11060.4|11063.7|11062.8|11063.7|11062.9|11061|11060.1|91
1725325800000|2024-09-03 01:10:00|11063.8|11062.9|11063.5|11062.6|11064.7|11063.9|11063.3|11062.6|74
1725326100000|2024-09-03 01:15:00|11063.6|11062.7|11064.7|11063.8|11065.7|11064.8|11063.6|11062.7|76
1725326400000|2024-09-03 01:20:00|11064.8|11064.2|11061.8|11061.2|11065.6|11065|11061.5|11060.6|112
1725326700000|2024-09-03 01:25:00|11061.9|11061.3|11062.1|11061.5|11063|11062.4|11061.6|11061|106
1725327000000|2024-09-03 01:30:00|11062.2|11061.6|11063.5|11062.6|11063.6|11062.7|11061.5|11060.8|128
1725327300000|2024-09-03 01:35:00|11063.6|11062.7|11063.9|11063.3|11064.4|11063.8|11063.2|11062.4|108
1725327600000|2024-09-03 01:40:00|11064|11063.4|11063.2|11062.3|11065.4|11064.6|11062.3|11061.7|124
1725327900000|2024-09-03 01:45:00|11063.1|11062.5|11064.7|11064.1|11065.1|11064.3|11062.7|11061.8|100
1725328200000|2024-09-03 01:50:00|11064.9|11064.3|11067.7|11066.8|11067.9|11067.2|11064.9|11064.3|115
1725328500000|2024-09-03 01:55:00|11067.6|11066.7|11067.5|11066.6|11068.7|11068|11067.2|11066.3|100
1725328800000|2024-09-03 02:00:00|11068|11067.1|11068.6|11068|11069.2|11068.3|11066.5|11065.6|128
1725329100000|2024-09-03 02:05:00|11068.5|11067.9|11068.4|11067.8|11068.7|11068|11067.6|11066.7|74
1725329400000|2024-09-03 02:10:00|11068.5|11067.9|11069.5|11068.9|11069.9|11069.2|11068.2|11067.6|104
1725329700000|2024-09-03 02:15:00|11069.6|11069|11070.1|11069.2|11070.6|11070|11069.4|11068.6|81
1725330000000|2024-09-03 02:20:00|11070.2|11069.3|11068.6|11067.7|11070.2|11069.3|11067.9|11067.2|68
1725330300000|2024-09-03 02:25:00|11068.7|11067.8|11067.5|11066.6|11069|11068.1|11067.1|11066.2|77
1725330600000|2024-09-03 02:30:00|11067.6|11066.7|11067.4|11066.8|11067.8|11067|11066.6|11065.7|91
1725330900000|2024-09-03 02:35:00|11067.3|11066.7|11066.4|11065.8|11067.5|11066.9|11066.2|11065.5|52
1725331200000|2024-09-03 02:40:00|11066.5|11065.9|11067.2|11066.6|11067.6|11067|11066.3|11065.5|59
1725331500000|2024-09-03 02:45:00|11067.3|11066.7|11065.6|11064.7|11068.2|11067.6|11065.5|11064.6|74
1725331800000|2024-09-03 02:50:00|11065.5|11064.6|11065.3|11064.4|11066.1|11065.2|11065|11064.1|63
1725332100000|2024-09-03 02:55:00|11065.2|11064.3|11064.2|11063.3|11065.5|11064.6|11063.4|11062.5|83
1725332400000|2024-09-03 03:00:00|11064.1|11063.2|11061.5|11060.6|11064.1|11063.2|11061.4|11060.5|135
1725332700000|2024-09-03 03:05:00|11061.6|11060.7|11060.1|11059.2|11061.6|11060.7|11060|11059.1|88
1725333000000|2024-09-03 03:10:00|11060.2|11059.3|11060.7|11060.1|11061.2|11060.6|11059.5|11058.6|113
1725333300000|2024-09-03 03:15:00|11060.8|11060.2|11060|11059.4|11060.9|11060.3|11058.9|11058|108
1725333600000|2024-09-03 03:20:00|11059.9|11059.3|11059.4|11058.8|11059.9|11059.3|11058.7|11058.1|80
1725333900000|2024-09-03 03:25:00|11059.3|11058.7|11059.1|11058.2|11060|11059.4|11059|11058.1|71
1725334200000|2024-09-03 03:30:00|11059.2|11058.3|11059.1|11058.2|11060.2|11059.3|11059|11058.1|76
1725334500000|2024-09-03 03:35:00|11059.2|11058.3|11058.4|11057.8|11059.3|11058.4|11057.9|11057|70
1725334800000|2024-09-03 03:40:00|11058.5|11057.9|11059|11058.4|11059.7|11058.8|11058.4|11057.7|60
1725335100000|2024-09-03 03:45:00|11058.9|11058.3|11060.3|11059.4|11060.6|11059.8|11058.8|11058.2|61
1725335400000|2024-09-03 03:50:00|11060.2|11059.3|11059.6|11058.7|11060.2|11059.4|11058.7|11057.8|75
1725335700000|2024-09-03 03:55:00|11059.5|11058.6|11058.6|11057.7|11059.6|11058.7|11058.6|11057.7|76
1725336000000|2024-09-03 04:00:00|11058.5|11057.6|11057.5|11056.6|11059.3|11058.4|11057.5|11056.6|73
1725336300000|2024-09-03 04:05:00|11057.2|11056.5|11055.8|11054.9|11057.2|11056.5|11055.7|11054.8|92
1725336600000|2024-09-03 04:10:00|11055.6|11054.7|11057.1|11056.2|11057.1|11056.2|11054.8|11053.9|95
1725336900000|2024-09-03 04:15:00|11057|11056.1|11057.6|11056.7|11058.3|11057.4|11056.5|11055.6|117
1725337200000|2024-09-03 04:20:00|11057.5|11056.6|11056.8|11056.2|11057.8|11056.9|11056.6|11055.7|71
1725337500000|2024-09-03 04:25:00|11056.7|11056.1|11055.2|11054.3|11057|11056.1|11055.1|11054.2|120
1725337800000|2024-09-03 04:30:00|11055.7|11054.8|11055.8|11054.9|11055.9|11055|11054.5|11053.6|107
1725338100000|2024-09-03 04:35:00|11055.6|11054.7|11055.6|11055|11056.2|11055.3|11055.2|11054.4|65
1725338400000|2024-09-03 04:40:00|11055.7|11054.8|11054.7|11054.1|11055.7|11054.8|11054.6|11054|57
1725338700000|2024-09-03 04:45:00|11054.8|11054.2|11056.2|11055.3|11056.2|11055.3|11054.8|11054.2|47
1725339000000|2024-09-03 04:50:00|11056.1|11055.2|11055.4|11054.5|11056.7|11055.8|11055.2|11054.3|53
1725339300000|2024-09-03 04:55:00|11055.3|11054.4|11054.7|11053.8|11055.4|11054.5|11054.4|11053.5|51
1725339600000|2024-09-03 05:00:00|11054.6|11053.7|11056|11055.1|11056.1|11055.2|11054.5|11053.6|49
1725339900000|2024-09-03 05:05:00|11055.8|11054.9|11055.9|11055|11056|11055.1|11054.9|11054|88
1725340200000|2024-09-03 05:10:00|11055.7|11054.8|11055.8|11055.2|11056.5|11055.6|11055.3|11054.5|56
1725340500000|2024-09-03 05:15:00|11055.9|11055.3|11056.7|11055.8|11057.7|11056.8|11055.3|11054.4|105
1725340800000|2024-09-03 05:20:00|11056.8|11055.9|11055|11054.1|11057.2|11056.6|11054.8|11053.9|83
1725341100000|2024-09-03 05:25:00|11055.3|11054.4|11055.5|11054.6|11056.2|11055.3|11054.9|11054|80
1725341400000|2024-09-03 05:30:00|11055.6|11054.7|11056.4|11055.5|11056.4|11055.5|11054.4|11053.6|95
1725341700000|2024-09-03 05:35:00|11056.3|11055.4|11058.2|11057.3|11058.2|11057.3|11055.4|11054.5|100
1725342000000|2024-09-03 05:40:00|11058.1|11057.2|11056.1|11055.2|11058.3|11057.4|11055.9|11055|62
1725342300000|2024-09-03 05:45:00|11056|11055.1|11055.3|11054.7|11056.6|11056|11054.8|11054.2|66
1725342600000|2024-09-03 05:50:00|11055.4|11054.8|11057.5|11056.6|11057.5|11056.6|11055.4|11054.8|97
1725342900000|2024-09-03 05:55:00|11057.4|11056.5|11060.1|11059.2|11060.4|11059.5|11057.3|11056.5|141
1725343200000|2024-09-03 06:00:00|11059.9|11059|11055.3|11054.7|11059.9|11059|11054.9|11054|189
1725343500000|2024-09-03 06:05:00|11055.4|11054.8|11056.9|11056.3|11058|11057.4|11054.9|11054|97
1725343800000|2024-09-03 06:10:00|11057|11056.4|11056|11055.1|11057.1|11056.5|11055.2|11054.6|115
1725344100000|2024-09-03 06:15:00|11056.1|11055.2|11055.5|11054.9|11056.4|11055.8|11054.4|11053.8|150
1725344400000|2024-09-03 06:20:00|11056|11055.1|11056.3|11055.7|11056.3|11055.7|11054.3|11053.7|102
1725344700000|2024-09-03 06:25:00|11056.5|11055.9|11056.4|11055.8|11057.7|11056.9|11054.1|11053.2|184
1725345000000|2024-09-03 06:30:00|11056.1|11055.5|11052|11051.1|11058.4|11056.3|11051.7|11051.1|248
1725345300000|2024-09-03 06:35:00|11051.9|11051.4|11054.9|11054.3|11055.7|11055.1|11051.5|11050.9|157
1725345600000|2024-09-03 06:40:00|11054.8|11054.2|11058.8|11058.2|11058.9|11058.2|11054.7|11054.1|231
1725345900000|2024-09-03 06:45:00|11058.7|11058.1|11057.8|11057.2|11059.6|11059|11056.7|11056.1|174
1725346200000|2024-09-03 06:50:00|11058|11057.4|11058.1|11057.2|11059.2|11058.6|11057.1|11056.5|152
1725346500000|2024-09-03 06:55:00|11057.6|11056.7|11062.1|11061.2|11062.1|11061.2|11056.9|11056.3|144
1725346800000|2024-09-03 07:00:00|11062|11061.1|11058.9|11058.3|11063.3|11062.4|11058.5|11057.7|271
1725347100000|2024-09-03 07:05:00|11058.8|11058.2|11060.4|11059.8|11060.9|11060|11057.5|11056.8|208
1725347400000|2024-09-03 07:10:00|11060.7|11060.1|11064.4|11063.8|11065.1|11064.5|11060.5|11059.8|287
1725347700000|2024-09-03 07:15:00|11064.3|11063.7|11065.5|11064.9|11066.4|11065.6|11063.2|11062.6|252
1725348000000|2024-09-03 07:20:00|11065.4|11064.8|11067.3|11066.4|11068.2|11067.3|11063.3|11062.7|237
1725348300000|2024-09-03 07:25:00|11066.6|11066|11064.8|11064.2|11067.9|11067.3|11064.8|11064.2|190
1725348600000|2024-09-03 07:30:00|11064.4|11063.8|11061.4|11060.8|11065.2|11064.6|11060.4|11059.7|201
1725348900000|2024-09-03 07:35:00|11061.2|11060.6|11063.6|11063|11063.7|11063|11061.2|11060.3|158
1725349200000|2024-09-03 07:40:00|11063.5|11062.9|11062.4|11061.8|11064.5|11063.9|11061.1|11060.5|194
1725349500000|2024-09-03 07:45:00|11062.3|11061.7|11059.6|11059|11063.5|11062.9|11058.9|11058.3|205
1725349800000|2024-09-03 07:50:00|11059.5|11058.9|11061.7|11061.1|11064.6|11064|11059.4|11058.8|228
1725350100000|2024-09-03 07:55:00|11061.6|11061|11056.4|11055.8|11061.6|11061|11056.2|11055.3|323
1725350400000|2024-09-03 08:00:00|11056.3|11055.7|11057.1|11056.5|11060.1|11059.5|11054.6|11053.7|313
1725350700000|2024-09-03 08:05:00|11057|11056.4|11057.2|11056.3|11059.4|11058.8|11056|11055.4|272
1725351000000|2024-09-03 08:10:00|11057.1|11056.2|11057|11056.4|11057.7|11057.1|11055|11054.1|225
1725351300000|2024-09-03 08:15:00|11056.9|11056.3|11058.3|11057.7|11059.9|11059.1|11056.8|11056.2|230
1725351600000|2024-09-03 08:20:00|11058.4|11057.8|11055.8|11054.9|11058.6|11058|11055.2|11054.3|189
1725351900000|2024-09-03 08:25:00|11055.7|11054.8|11051.4|11050.8|11056|11055.4|11050.5|11049.7|289
1725352200000|2024-09-03 08:30:00|11051.5|11050.9|11052.4|11051.8|11053.5|11052.9|11051.3|11050.5|176
1725352500000|2024-09-03 08:35:00|11052.3|11051.7|11051.9|11051.3|11054.4|11053.7|11051.6|11050.9|212
1725352800000|2024-09-03 08:40:00|11052|11051.4|11052.6|11052|11053.8|11052.9|11050.2|11049.6|156
1725353100000|2024-09-03 08:45:00|11052.7|11052.1|11052.1|11051.5|11053.7|11053.1|11051|11050.4|166
1725353400000|2024-09-03 08:50:00|11052|11051.4|11052|11051.1|11053.4|11052.5|11049.6|11048.7|234
1725353700000|2024-09-03 08:55:00|11051.9|11051|11049|11048.4|11051.9|11051|11048.4|11047.8|201
1725354000000|2024-09-03 09:00:00|11048.9|11048.3|11046|11045.4|11051|11050.4|11046|11045.4|227
1725354300000|2024-09-03 09:05:00|11046.1|11045.5|11038.9|11038.3|11046.2|11045.6|11036.4|11035.8|381
1725354600000|2024-09-03 09:10:00|11039|11038.4|11036.6|11036|11039.4|11038.5|11034.5|11033.9|372
1725354900000|2024-09-03 09:15:00|11037|11036.4|11037.5|11036.9|11039.4|11038.6|11035.7|11034.8|258
1725355200000|2024-09-03 09:20:00|11037.4|11036.8|11035.6|11035|11038.6|11038|11035.5|11034.9|235
1725355500000|2024-09-03 09:25:00|11035.5|11034.9|11039.1|11038.2|11039.2|11038.3|11035.2|11034.6|234
1725355800000|2024-09-03 09:30:00|11039.2|11038.3|11038.6|11037.7|11041.4|11040.6|11038.6|11037.7|232
1725356100000|2024-09-03 09:35:00|11038.7|11037.8|11041.7|11041.1|11042.4|11041.6|11037.9|11037|194
1725356400000|2024-09-03 09:40:00|11041.6|11041|11041.2|11040.6|11041.8|11041|11040|11039.3|174
1725356700000|2024-09-03 09:45:00|11041.1|11040.5|11041.2|11040.6|11042.4|11041.5|11039.6|11039|136
1725357000000|2024-09-03 09:50:00|11041.3|11040.7|11040.7|11040.1|11042.3|11041.4|11039.7|11038.8|150
1725357300000|2024-09-03 09:55:00|11040.6|11040|11040.4|11039.8|11042.2|11041.6|11040.2|11039.6|116
1725357600000|2024-09-03 10:00:00|11040.3|11039.7|11039|11038.4|11040.4|11039.8|11036.5|11035.9|176
1725357900000|2024-09-03 10:05:00|11039.6|11039|11041.3|11040.4|11041.3|11040.6|11038.8|11037.9|160
1725358200000|2024-09-03 10:10:00|11041.2|11040.3|11041.9|11041|11042.1|11041.4|11039.9|11039.3|162
1725358500000|2024-09-03 10:15:00|11041.8|11040.9|11039.5|11038.9|11042.2|11041.6|11038.3|11037.7|153
1725358800000|2024-09-03 10:20:00|11039.6|11039|11040.3|11039.7|11042|11041.4|11039|11038.2|128
1725359100000|2024-09-03 10:25:00|11040.4|11039.8|11040.2|11039.6|11041|11040.4|11037.9|11037.3|166
1725359400000|2024-09-03 10:30:00|11040|11039.4|11034.7|11034.1|11040|11039.4|11034.5|11033.6|172
1725359700000|2024-09-03 10:35:00|11034.8|11034.2|11034.6|11034|11037.2|11036.4|11033.5|11032.9|208
1725360000000|2024-09-03 10:40:00|11034.4|11033.8|11037.2|11036.3|11038.5|11037.9|11034.2|11033.6|177
1725360300000|2024-09-03 10:45:00|11037.1|11036.2|11037.9|11037|11039.2|11038.6|11036.2|11035.3|173
1725360600000|2024-09-03 10:50:00|11037.8|11036.9|11039.6|11039|11040.1|11039.5|11037.3|11036.5|172
1725360900000|2024-09-03 10:55:00|11039.7|11039.1|11036.1|11035.5|11039.8|11039.2|11035.6|11034.9|221
1725361200000|2024-09-03 11:00:00|11036|11035.4|11037.8|11037.2|11038.2|11037.6|11034.3|11033.7|250
1725361500000|2024-09-03 11:05:00|11037.7|11037.1|11039.1|11038.2|11039.3|11038.4|11034.1|11033.5|247
1725361800000|2024-09-03 11:10:00|11038.7|11037.8|11039.8|11038.9|11039.8|11038.9|11037.1|11036.2|159
1725362100000|2024-09-03 11:15:00|11039.7|11038.8|11038.2|11037.6|11039.8|11038.9|11036.4|11035.8|124
1725362400000|2024-09-03 11:20:00|11038.1|11037.5|11039.7|11038.8|11040.1|11039.5|11037.6|11037|116
1725362700000|2024-09-03 11:25:00|11039.8|11038.9|11038.4|11037.8|11040.8|11040|11038.3|11037.7|173
1725363000000|2024-09-03 11:30:00|11038.1|11037.5|11039.8|11038.9|11040.5|11039.6|11038.1|11037.5|136
1725363300000|2024-09-03 11:35:00|11039.6|11038.7|11041.9|11041.3|11043.3|11042.7|11039.4|11038.5|114
1725363600000|2024-09-03 11:40:00|11042|11041.4|11041.8|11040.9|11042.3|11041.7|11040.3|11039.7|118
1725363900000|2024-09-03 11:45:00|11041.7|11040.8|11038.9|11038.3|11041.7|11040.9|11038.7|11038.1|217
1725364200000|2024-09-03 11:50:00|11039|11038.4|11036.9|11036.3|11039.5|11038.9|11036.7|11036.1|154
1725364500000|2024-09-03 11:55:00|11036.7|11036.1|11036.7|11036.1|11040|11039.1|11036.3|11035.7|266
1725364800000|2024-09-03 12:00:00|11036.6|11036|11036.3|11035.7|11038.2|11037.6|11036.3|11035.4|224
1725365100000|2024-09-03 12:05:00|11036.4|11035.8|11035.6|11034.7|11036.8|11036.2|11034|11033.4|208
1725365400000|2024-09-03 12:10:00|11035.5|11034.6|11039|11038.1|11039.9|11039.1|11034.8|11034.1|243
1725365700000|2024-09-03 12:15:00|11039.3|11038.4|11035.7|11034.8|11039.3|11038.5|11035.7|11034.8|183
1725366000000|2024-09-03 12:20:00|11036|11035.1|11039.5|11038.6|11039.6|11038.8|11035.8|11035|174
1725366300000|2024-09-03 12:25:00|11039.6|11038.7|11039.2|11038.6|11040.2|11039.3|11037.5|11036.6|183
1725366600000|2024-09-03 12:30:00|11039.4|11038.8|11044.2|11043.3|11044.4|11043.7|11039.2|11038.4|188
1725366900000|2024-09-03 12:35:00|11044|11043.1|11047.3|11046.7|11048.8|11047.9|11043.5|11042.9|216
1725367200000|2024-09-03 12:40:00|11047.4|11046.8|11051.4|11050.8|11052|11051.4|11047.4|11046.8|280
1725367500000|2024-09-03 12:45:00|11051.3|11050.7|11051.6|11050.7|11052.9|11052.3|11049|11048.1|304
1725367800000|2024-09-03 12:50:00|11051.7|11050.8|11049.3|11048.7|11051.7|11050.9|11048.9|11048.1|202
1725368100000|2024-09-03 12:55:00|11049.8|11048.9|11048.2|11047.6|11050.5|11049.6|11046|11045.1|276
1725368400000|2024-09-03 13:00:00|11048.5|11047.9|11053.5|11052.9|11056|11055.1|11048.4|11047.7|394
1725368700000|2024-09-03 13:05:00|11053.7|11053.1|11053.2|11052.3|11056|11055.4|11051.4|11050.8|296
1725369000000|2024-09-03 13:10:00|11053.4|11052.5|11055.3|11054.4|11056.6|11055.7|11052.9|11052|317
1725369300000|2024-09-03 13:15:00|11055.4|11054.5|11058.2|11057.6|11060.6|11060|11053.5|11052.7|378
1725369600000|2024-09-03 13:20:00|11058.1|11057.5|11061.3|11060.4|11062.3|11061.6|11057.5|11056.6|363
1725369900000|2024-09-03 13:25:00|11061.5|11060.6|11062.4|11061.8|11063|11062.1|11060.4|11059.5|362
1725370200000|2024-09-03 13:30:00|11062.5|11061.9|11061.4|11060.5|11063.6|11062.9|11060.4|11059.5|312
1725370500000|2024-09-03 13:35:00|11061.5|11060.6|11060.1|11059.2|11063.8|11062.9|11057.2|11056.6|467
1725370800000|2024-09-03 13:40:00|11060.2|11059.5|11058.1|11056.1|11061.5|11060.9|11057.2|11055.6|345
1725371100000|2024-09-03 13:45:00|11058.4|11055.7|11054.9|11054|11060.7|11059.8|11053.8|11052.9|420
1725371400000|2024-09-03 13:50:00|11055|11054.1|11057.6|11056.7|11058.6|11057.9|11051.5|11050.6|525
1725371700000|2024-09-03 13:55:00|11057.8|11056.9|11063.7|11058.9|11063.8|11062.3|11057.3|11056.5|432
1725372000000|2024-09-03 14:00:00|11065.5|11057.7|11061.1|11060.2|11071.4|11066.9|11052.4|11051|1196
1725372300000|2024-09-03 14:05:00|11060.7|11059.8|11058.9|11058|11065.3|11064.4|11055.4|11054.5|853
1725372600000|2024-09-03 14:10:00|11059|11058.1|11049.2|11048.3|11061.7|11060.9|11049.1|11048.2|896
1725372900000|2024-09-03 14:15:00|11049.1|11048.2|11041.7|11041.1|11051.1|11050.2|11040.8|11039.9|668
1725373200000|2024-09-03 14:20:00|11041.8|11041.2|11038.1|11037.5|11044.5|11043.9|11037.7|11036.9|564
1725373500000|2024-09-03 14:25:00|11037.9|11037.3|11039.3|11038.7|11045.1|11044.2|11037.4|11036.8|494
1725373800000|2024-09-03 14:30:00|11039.4|11038.8|11040.1|11039.5|11043.6|11042.7|11038.7|11037.8|570
1725374100000|2024-09-03 14:35:00|11040.2|11039.6|11047.7|11046.8|11049.8|11049|11039.8|11038.9|463
1725374400000|2024-09-03 14:40:00|11047.8|11046.9|11050.5|11049.6|11051.1|11050.3|11046.6|11046|448
1725374700000|2024-09-03 14:45:00|11050.9|11050|11049.8|11048.9|11055.5|11054.6|11049.5|11048.6|458
1725375000000|2024-09-03 14:50:00|11049.6|11048.7|11039.9|11039.3|11051.3|11050.4|11039.7|11039.1|465
1725375300000|2024-09-03 14:55:00|11040|11039.4|11042.5|11041.9|11044.2|11043.3|11039.5|11038.9|482
1725375600000|2024-09-03 15:00:00|11042.6|11042|11040.6|11040|11044.9|11044.3|11040.1|11039.5|399
1725375900000|2024-09-03 15:05:00|11040.5|11039.9|11037.6|11037|11040.5|11039.9|11037.2|11036.6|287
1725376200000|2024-09-03 15:10:00|11037.7|11037.1|11039|11038.1|11039.8|11039.2|11036.8|11036.2|311
1725376500000|2024-09-03 15:15:00|11038.9|11038|11038.1|11037.5|11039.8|11039|11037|11036.3|274
1725376800000|2024-09-03 15:20:00|11037.8|11037.2|11039.6|11039|11041.3|11040.7|11037.5|11036.9|256
1725377100000|2024-09-03 15:25:00|11039.8|11039.2|11040.5|11039.6|11041.4|11040.7|11039.1|11038.5|184
1725377400000|2024-09-03 15:30:00|11040.6|11039.7|11040.6|11040|11042.3|11041.6|11039.4|11038.5|192
1725377700000|2024-09-03 15:35:00|11040.7|11040.1|11037.5|11036.9|11041|11040.4|11037.5|11036.9|191
1725378000000|2024-09-03 15:40:00|11037.7|11036.8|11038.2|11037.3|11038.2|11037.5|11036.8|11036.2|175
1725378300000|2024-09-03 15:45:00|11038.3|11037.4|11037.5|11036.6|11039.2|11038.4|11036.9|11036|164
1725378600000|2024-09-03 15:50:00|11037.4|11036.8|11038.5|11037.9|11038.6|11038|11036.4|11035.6|163
1725378900000|2024-09-03 15:55:00|11038.6|11038|11042.7|11042.1|11043.7|11043.1|11038.1|11037.5|269
1725379200000|2024-09-03 16:00:00|11042.8|11042.2|11041.6|11041|11044.6|11044|11041.6|11041|213
1725379500000|2024-09-03 16:05:00|11041.8|11041.2|11041.6|11041|11041.8|11041.2|11039.8|11039|173
1725379800000|2024-09-03 16:10:00|11041.8|11041.2|11044.9|11044.3|11045.1|11044.5|11041.6|11041|197
1725380100000|2024-09-03 16:15:00|11045.1|11044.5|11045.8|11045.2|11047.7|11046.9|11044.5|11043.9|178
1725380400000|2024-09-03 16:20:00|11046|11045.4|11045.5|11044.9|11047.1|11046.5|11044.8|11044.1|114
1725380700000|2024-09-03 16:25:00|11045.4|11044.8|11044.8|11044.2|11045.7|11045.1|11043.5|11042.9|137
1725381000000|2024-09-03 16:30:00|11044.9|11044.3|11045|11044.4|11045.5|11044.9|11043.7|11043.1|93
1725381300000|2024-09-03 16:35:00|11044.6|11044|11042.2|11041.3|11044.6|11044|11041.6|11040.7|109
1725381600000|2024-09-03 16:40:00|11042.6|11041.7|11041.7|11040.8|11042.9|11042|11040.7|11040.1|88
1725381900000|2024-09-03 16:45:00|11041.8|11040.9|11039.1|11038.2|11042|11041.1|11038.7|11038.1|114
1725382200000|2024-09-03 16:50:00|11039.2|11038.3|11039.1|11038.2|11040.1|11039.2|11038.6|11037.7|105
1725382500000|2024-09-03 16:55:00|11039.2|11038.3|11039.7|11038.8|11040.7|11040|11038.9|11038|152
1725382800000|2024-09-03 17:00:00|11039.8|11038.9|11037.1|11036.2|11040.5|11039.6|11036.3|11035.7|148
1725383100000|2024-09-03 17:05:00|11036.7|11036.1|11035.8|11035.2|11037.6|11036.8|11035.8|11035.2|128
1725383400000|2024-09-03 17:10:00|11036|11035.1|11034.2|11033.6|11036.5|11035.9|11033.4|11032.8|106
1725383700000|2024-09-03 17:15:00|11034.3|11033.7|11036.2|11035.6|11036.2|11035.6|11034.2|11033.6|108
1725384000000|2024-09-03 17:20:00|11036.4|11035.8|11036.9|11036.3|11038.5|11037.9|11036.2|11035.6|130
1725384300000|2024-09-03 17:25:00|11036.8|11036.2|11036.4|11035.8|11036.9|11036.3|11034.8|11034.2|127
1725384600000|2024-09-03 17:30:00|11036.3|11035.7|11033.6|11033|11036.3|11035.7|11033.6|11033|141
1725384900000|2024-09-03 17:35:00|11033.7|11033.1|11035.3|11034.7|11036|11035.3|11033.7|11033.1|98
1725385200000|2024-09-03 17:40:00|11035.1|11034.5|11034.9|11034.3|11035.7|11034.8|11034.6|11033.7|106
1725385500000|2024-09-03 17:45:00|11035.2|11034.6|11034.5|11033.9|11035.6|11035|11034.4|11033.8|78
1725385800000|2024-09-03 17:50:00|11034.6|11034|11030.5|11029.9|11034.6|11034|11029.8|11029.2|125
1725386100000|2024-09-03 17:55:00|11030.9|11030.3|11028.4|11027.8|11031.5|11030.9|11026.7|11026.1|124
1725386400000|2024-09-03 18:00:00|11028.2|11027.6|11027.2|11026.6|11028.3|11027.7|11026.9|11026.3|103
1725386700000|2024-09-03 18:05:00|11027.3|11026.7|11028.5|11027.9|11029.8|11029.2|11027.2|11026.6|136
1725387000000|2024-09-03 18:10:00|11028.4|11027.8|11029.1|11028.2|11029.3|11028.7|11027.6|11026.7|115
1725387300000|2024-09-03 18:15:00|11029.2|11028.3|11029.3|11028.7|11029.4|11028.8|11028.1|11027.3|78
1725387600000|2024-09-03 18:20:00|11029.8|11029.2|11030.9|11030.3|11031.3|11030.7|11029.7|11029.1|100
1725387900000|2024-09-03 18:25:00|11031|11030.4|11032.1|11031.5|11033.4|11032.6|11031|11030.2|100
1725388200000|2024-09-03 18:30:00|11032.3|11031.7|11033|11032.4|11033.5|11032.9|11031.5|11030.9|93
1725388500000|2024-09-03 18:35:00|11032.9|11032.3|11036|11035.4|11036.3|11035.7|11031.5|11030.9|115
1725388800000|2024-09-03 18:40:00|11036.1|11035.5|11035.4|11034.8|11037.2|11036.6|11035.4|11034.6|86
1725389100000|2024-09-03 18:45:00|11035.3|11034.7|11035.9|11035.3|11036.9|11036.3|11034.4|11033.5|124
1725389400000|2024-09-03 18:50:00|11035.8|11035.2|11036.9|11036|11037.3|11036.4|11034.9|11034|98
1725389700000|2024-09-03 18:55:00|11037|11036.1|11038.6|11037.7|11039.6|11039|11036.9|11036|166
1725390000000|2024-09-03 19:00:00|11038.5|11037.6|11039.7|11038.8|11040|11039.1|11037.8|11037|131
1725390300000|2024-09-03 19:05:00|11039.8|11038.9|11039|11038.1|11040.5|11039.6|11038.9|11038|59
1725390600000|2024-09-03 19:10:00|11038.9|11038|11040.7|11040.1|11041.1|11040.5|11038.9|11038|91
1725390900000|2024-09-03 19:15:00|11040.6|11040|11041|11040.4|11042.4|11041.8|11040.2|11039.6|123
1725391200000|2024-09-03 19:20:00|11041.2|11040.6|11041.8|11041.2|11042.4|11041.8|11041.2|11040.6|92
1725391500000|2024-09-03 19:25:00|11041.5|11040.9|11040.6|11039.7|11042|11041.4|11040.3|11039.6|95
1725391800000|2024-09-03 19:30:00|11040.7|11039.8|11039.8|11039.2|11041.9|11041.2|11039.5|11038.9|145
1725392100000|2024-09-03 19:35:00|11039.7|11039.1|11040.5|11039.6|11040.6|11040|11039.3|11038.7|90
1725392400000|2024-09-03 19:40:00|11040.6|11039.7|11041.3|11040.4|11041.9|11041|11039.6|11038.7|126
1725392700000|2024-09-03 19:45:00|11041.5|11040.6|11041.9|11041.3|11042.6|11041.8|11041.1|11040.2|136
1725393000000|2024-09-03 19:50:00|11042|11041.4|11040.9|11040.3|11042|11041.4|11040.8|11040.2|117
1725393300000|2024-09-03 19:55:00|11041|11040.4|11042.2|11041.6|11042.3|11041.7|11040.7|11040.1|137
1725393600000|2024-09-03 20:00:00|11042.3|11041.7|11042|11041.4|11043.2|11042.4|11041.8|11041.2|102
1725393900000|2024-09-03 20:05:00|11041.9|11041.3|11041.4|11040.5|11041.9|11041.3|11040.9|11040.3|26
1725394200000|2024-09-03 20:10:00|11041.2|11040.3|11040.7|11039.8|11041.4|11040.5|11040.2|11039.3|44
1725394500000|2024-09-03 20:15:00|11040.6|11039.7|11040.7|11039.8|11041.6|11040.8|11040.5|11039.7|51
1725394800000|2024-09-03 20:20:00|11040.8|11039.9|11040.3|11039.4|11040.8|11039.9|11040.3|11039.4|16
1725395100000|2024-09-03 20:25:00|11040.4|11039.5|11041.9|11041.3|11042.1|11041.4|11040.4|11039.5|45
1725395400000|2024-09-03 20:30:00|11042|11041.1|11043.6|11042.7|11043.9|11043|11041.9|11041.1|36
1725395700000|2024-09-03 20:35:00|11043.5|11042.6|11044.1|11043.2|11044.2|11043.3|11043.5|11042.6|34
1725396000000|2024-09-03 20:40:00|11044|11043.1|11043.7|11042.8|11044.1|11043.2|11043.5|11042.6|52
1725396300000|2024-09-03 20:45:00|11043.6|11042.7|11042.6|11041.7|11044.2|11043.3|11042.6|11041.7|42
1725396600000|2024-09-03 20:50:00|11042.8|11041.9|11044.9|11044|11044.9|11044|11042.8|11041.9|31
1725396900000|2024-09-03 20:55:00|11045.3|11043.5|11044.7|11042.3|11045.3|11043.5|11044|11042|101
1725397200000|2024-09-03 21:00:00|11047|11042.4|11043.9|11037.3|11049|11042.4|11043.8|11037.2|230
1725397500000|2024-09-03 21:05:00|11046.8|11040.2|11046.4|11039.8|11047.6|11041|11042|11035.4|218
1725397800000|2024-09-03 21:10:00|11046.6|11040|11044.2|11037.6|11046.6|11040|11044.2|11037.6|46
1725398100000|2024-09-03 21:15:00|11044.4|11037.8|11047.4|11040.8|11049.4|11042.8|11044.2|11037.6|65
1725398400000|2024-09-03 21:20:00|11047.3|11040.7|11048|11041.4|11048|11041.4|11047.3|11040.7|15
1725398700000|2024-09-03 21:25:00|11047.9|11041.3|11047.6|11041|11047.9|11041.3|11047.5|11040.9|17
1725399000000|2024-09-03 21:30:00|11047.5|11040.9|11047.9|11041.3|11049.3|11042.7|11047.5|11040.9|24
1725399300000|2024-09-03 21:35:00|11048|11041.4|11049.4|11042.8|11049.6|11043|11047.9|11041.3|17
1725399600000|2024-09-03 21:40:00|11049.3|11042.7|11049.5|11042.9|11049.6|11043|11049.3|11042.7|9
1725399900000|2024-09-03 21:45:00|11049.3|11042.7|11049.5|11042.9|11049.5|11042.9|11048.2|11041.6|10
1725400200000|2024-09-03 21:50:00|11049.4|11042.8|11048.1|11041.5|11049.6|11043|11047.8|11041.2|18
1725400500000|2024-09-03 21:55:00|11048.2|11041.6|11047.6|11043|11049|11043.2|11047.1|11041.6|27
1725400800000|2024-09-03 22:00:00|11048.8|11042.7|11042.4|11039.4|11048.8|11043|11041.4|11037.1|171
1725401100000|2024-09-03 22:05:00|11042.1|11039.7|11043.2|11041.6|11043.4|11041.6|11042|11039.3|85
1725401400000|2024-09-03 22:10:00|11043.1|11041.4|11043.1|11041.7|11043.5|11041.7|11042.7|11041|51
1725401700000|2024-09-03 22:15:00|11043|11041.6|11044.7|11042.6|11044.7|11042.6|11042.9|11041.3|72
1725402000000|2024-09-03 22:20:00|11044.6|11042.8|11044.8|11043.6|11045.3|11043.9|11044.2|11042.5|79
1725402300000|2024-09-03 22:25:00|11044.9|11043.7|11045.2|11044.3|11045.6|11044.7|11044.6|11043.6|54
1725402600000|2024-09-03 22:30:00|11045.1|11044.2|11046.5|11045.6|11046.7|11045.8|11045.1|11044.2|44
1725402900000|2024-09-03 22:35:00|11046.6|11045.7|11046.8|11045.9|11047.2|11046.3|11046.2|11045.3|60
1725403200000|2024-09-03 22:40:00|11046.7|11045.8|11046.8|11045.9|11047.2|11046.3|11046.7|11045.8|26
1725403500000|2024-09-03 22:45:00|11046.9|11046|11047.1|11046.2|11047.2|11046.3|11046.8|11045.9|32
1725403800000|2024-09-03 22:50:00|11047.2|11046.3|11046.7|11045.8|11047.3|11046.4|11046.7|11045.8|41
1725404100000|2024-09-03 22:55:00|11046.5|11045.6|11046.2|11045.3|11046.7|11045.8|11046|11045.1|36
1725404400000|2024-09-03 23:00:00|11046.3|11045.4|11046.2|11045.6|11046.6|11046|11045.4|11044.8|46
1725404700000|2024-09-03 23:05:00|11046.4|11045.5|11046.6|11045.7|11047.6|11046.7|11046.3|11045.4|33
1725405000000|2024-09-03 23:10:00|11046.5|11045.6|11045.7|11044.8|11046.6|11045.7|11045.7|11044.8|42
1725405300000|2024-09-03 23:15:00|11045.8|11044.9|11049.2|11048.3|11049.3|11048.4|11045.6|11044.7|58
1725405600000|2024-09-03 23:20:00|11049.3|11048.4|11050.1|11049.2|11050.3|11049.4|11049.2|11048.3|54
1725405900000|2024-09-03 23:25:00|11050.3|11049.4|11050|11049.1|11050.5|11049.6|11049.2|11048.3|58
1725406200000|2024-09-03 23:30:00|11049.9|11049|11049.2|11048.3|11050.3|11049.4|11049.1|11048.2|51
1725406500000|2024-09-03 23:35:00|11049|11048.1|11048.8|11047.9|11050.1|11049.2|11048.6|11047.7|46
1725406800000|2024-09-03 23:40:00|11048.9|11048|11048.6|11047.7|11049.1|11048.2|11047.7|11046.8|53
1725407100000|2024-09-03 23:45:00|11048.5|11047.6|11048.6|11047.7|11049.1|11048.2|11047.8|11046.9|50
1725407400000|2024-09-03 23:50:00|11048.5|11047.6|11050.2|11049.3|11050.9|11050.2|11048.3|11047.4|96
1725407700000|2024-09-03 23:55:00|11050.1|11049.2|11049|11048.1|11050.1|11049.4|11049|11048.1|64
1725408000000|2024-09-04 00:00:00|11048.6|11047.7|11050|11049.1|11050.5|11049.6|11047|11046.1|198
1725408300000|2024-09-04 00:05:00|11050.1|11049.2|11049.4|11048.5|11051.1|11050.2|11048.6|11047.7|138
1725408600000|2024-09-04 00:10:00|11049.3|11048.4|11048.2|11047.3|11049.5|11048.6|11046.9|11046|163
1725408900000|2024-09-04 00:15:00|11048.3|11047.4|11048.5|11047.9|11048.7|11047.9|11046.9|11046.1|109
1725409200000|2024-09-04 00:20:00|11048.7|11047.8|11048.6|11047.7|11049.3|11048.4|11046.9|11046.2|112
1725409500000|2024-09-04 00:25:00|11048.8|11048.2|11047.8|11046.9|11049.9|11049|11047.6|11046.7|102
1725409800000|2024-09-04 00:30:00|11047.7|11046.8|11048.9|11048.3|11049.6|11049|11047.3|11046.4|133
1725410100000|2024-09-04 00:35:00|11049|11048.4|11050.7|11050.1|11051.3|11050.7|11047.9|11047.3|218
1725410400000|2024-09-04 00:40:00|11050.8|11050.2|11049.4|11048.8|11051.7|11051.1|11048.6|11048|235
1725410700000|2024-09-04 00:45:00|11049.5|11048.9|11049.1|11048.2|11050.2|11049.6|11047.7|11046.8|163
1725411000000|2024-09-04 00:50:00|11049|11048.1|11048.7|11048.1|11050.4|11049.8|11048.1|11047.5|180
1725411300000|2024-09-04 00:55:00|11048.5|11047.9|11048.7|11047.8|11049.7|11048.8|11047.3|11046.5|225
1725411600000|2024-09-04 01:00:00|11048.5|11047.9|11048.4|11047.5|11050.2|11049.3|11048.3|11047.4|129
1725411900000|2024-09-04 01:05:00|11048.5|11047.9|11049.1|11048.5|11049.4|11048.5|11048.2|11047.4|101
1725412200000|2024-09-04 01:10:00|11049.2|11048.6|11048.7|11047.8|11050.3|11049.7|11048.5|11047.7|101
1725412500000|2024-09-04 01:15:00|11048.6|11047.7|11049.4|11048.8|11050.2|11049.5|11048|11047.1|83
1725412800000|2024-09-04 01:20:00|11049.5|11048.9|11050.1|11049.5|11051.5|11050.9|11049.5|11048.9|98
1725413100000|2024-09-04 01:25:00|11050.2|11049.6|11051.1|11050.5|11052.1|11051.5|11050|11049.4|56
1725413400000|2024-09-04 01:30:00|11051.5|11050.9|11050.2|11049.3|11052.4|11051.8|11049.6|11048.7|156
1725413700000|2024-09-04 01:35:00|11050.1|11049.2|11050.1|11049.5|11051.4|11050.6|11049.6|11049|116
1725414000000|2024-09-04 01:40:00|11050.2|11049.6|11053.9|11053|11054.8|11053.9|11049.9|11049.2|100
1725414300000|2024-09-04 01:45:00|11054|11053.1|11055.4|11054.5|11056.4|11055.5|11054|11053.1|182
1725414600000|2024-09-04 01:50:00|11055.3|11054.4|11054.3|11053.4|11056.7|11055.8|11053.8|11052.9|142
1725414900000|2024-09-04 01:55:00|11054.5|11053.6|11053.3|11052.7|11054.5|11053.9|11051.4|11050.8|139
1725415200000|2024-09-04 02:00:00|11053.5|11052.9|11051.8|11051.2|11053.6|11053|11049.9|11049.1|156
1725415500000|2024-09-04 02:05:00|11051.9|11051.3|11053|11052.1|11053.1|11052.4|11050.9|11050.3|84
1725415800000|2024-09-04 02:10:00|11052.9|11052|11054.5|11053.9|11054.6|11054|11052.8|11051.9|68
1725416100000|2024-09-04 02:15:00|11054.4|11053.8|11054.5|11053.9|11054.7|11054.1|11053.3|11052.6|82
1725416400000|2024-09-04 02:20:00|11054.4|11053.8|11054.9|11054.3|11055|11054.4|11054.1|11053.5|76
1725416700000|2024-09-04 02:25:00|11055.1|11054.5|11054.3|11053.7|11056.4|11055.5|11054.1|11053.5|75
1725417000000|2024-09-04 02:30:00|11054.4|11053.8|11054.8|11054.2|11055.6|11055|11054.4|11053.8|65
1725417300000|2024-09-04 02:35:00|11054.6|11054|11055.4|11054.8|11056.6|11056|11054.5|11053.9|76
1725417600000|2024-09-04 02:40:00|11055.5|11054.9|11055.1|11054.5|11056.1|11055.5|11054.6|11054|99
1725417900000|2024-09-04 02:45:00|11055|11054.4|11054.6|11054|11055.6|11054.7|11054.6|11053.8|84
1725418200000|2024-09-04 02:50:00|11054.5|11053.9|11053.6|11053|11054.6|11053.9|11053.2|11052.4|65
1725418500000|2024-09-04 02:55:00|11053.7|11053.1|11052.9|11052.3|11053.7|11053.1|11052.4|11051.5|58
1725418800000|2024-09-04 03:00:00|11053|11052.4|11055.1|11054.5|11055.3|11054.5|11053|11052.2|92
1725419100000|2024-09-04 03:05:00|11055.2|11054.6|11055.1|11054.2|11055.7|11054.9|11054.2|11053.6|72
1725419400000|2024-09-04 03:10:00|11055|11054.1|11055|11054.1|11055.2|11054.3|11054.5|11053.6|73
1725419700000|2024-09-04 03:15:00|11055.1|11054.2|11054.4|11053.8|11055.2|11054.3|11053.9|11053.2|59
1725420000000|2024-09-04 03:20:00|11054.5|11053.9|11053.6|11053|11055|11054.4|11053.6|11053|46
1725420300000|2024-09-04 03:25:00|11053.7|11053.1|11052.6|11052|11053.9|11053.3|11052.6|11052|48
1725420600000|2024-09-04 03:30:00|11052.5|11051.9|11051.7|11051.1|11052.7|11052.1|11051.7|11051.1|57
1725420900000|2024-09-04 03:35:00|11051.6|11051|11050.9|11050.3|11051.8|11051.2|11050.6|11050|56
1725421200000|2024-09-04 03:40:00|11051|11050.4|11053.6|11053|11053.7|11053|11050.9|11050.1|61
1725421500000|2024-09-04 03:45:00|11053.5|11052.9|11052.6|11051.7|11053.8|11053.2|11052.3|11051.6|45
1725421800000|2024-09-04 03:50:00|11052.7|11051.8|11053.7|11052.8|11054.2|11053.3|11052.5|11051.6|49
1725422100000|2024-09-04 03:55:00|11053.9|11053|11054.3|11053.7|11055|11054.4|11053.5|11052.7|50
1725422400000|2024-09-04 04:00:00|11054.2|11053.6|11054.2|11053.6|11055.3|11054.7|11054.2|11053.6|57
1725422700000|2024-09-04 04:05:00|11054|11053.4|11055.1|11054.5|11055.8|11054.9|11054|11053.4|65
1725423000000|2024-09-04 04:10:00|11055.3|11054.7|11055.1|11054.2|11055.6|11054.8|11054.6|11053.7|45
1725423300000|2024-09-04 04:15:00|11055.2|11054.3|11055.1|11054.2|11055.5|11054.6|11055|11054.1|29
1725423600000|2024-09-04 04:20:00|11055.2|11054.3|11055.3|11054.7|11056.1|11055.5|11055|11054.3|33
1725423900000|2024-09-04 04:25:00|11055.2|11054.6|11054.8|11054.2|11055.2|11054.6|11054.4|11053.8|41
1725424200000|2024-09-04 04:30:00|11054.7|11054.1|11055.4|11054.8|11055.5|11054.9|11053.8|11053.2|43
1725424500000|2024-09-04 04:35:00|11055.5|11054.9|11055.8|11054.9|11056.2|11055.4|11055|11054.4|34
1725424800000|2024-09-04 04:40:00|11056.1|11055.2|11056.4|11055.5|11056.7|11056.1|11056|11055.1|44
1725425100000|2024-09-04 04:45:00|11056.1|11055.4|11055.9|11055.3|11056.5|11055.9|11055.8|11055.2|51
1725425400000|2024-09-04 04:50:00|11055.7|11055.1|11056|11055.1|11056.6|11056|11055.3|11054.6|41
1725425700000|2024-09-04 04:55:00|11055.9|11055|11056.8|11055.9|11057.6|11056.7|11055.2|11054.6|55
1725426000000|2024-09-04 05:00:00|11056.7|11056.1|11057.4|11056.8|11057.9|11057.3|11056.5|11055.9|72
1725426300000|2024-09-04 05:05:00|11057.3|11056.7|11058.4|11057.5|11058.7|11057.8|11057.2|11056.6|85
1725426600000|2024-09-04 05:10:00|11058.2|11057.6|11057.6|11056.7|11058.3|11057.7|11056.9|11056.2|87
1725426900000|2024-09-04 05:15:00|11057.7|11056.8|11057.2|11056.6|11057.8|11056.9|11056.5|11055.7|64
1725427200000|2024-09-04 05:20:00|11057.3|11056.7|11058.3|11057.4|11058.5|11057.6|11056.5|11055.8|53
1725427500000|2024-09-04 05:25:00|11058.5|11057.6|11058.7|11058.1|11059.2|11058.3|11058.5|11057.6|57
1725427800000|2024-09-04 05:30:00|11058.6|11058|11060.2|11059.6|11060.3|11059.7|11058.3|11057.4|51
1725428100000|2024-09-04 05:35:00|11060.3|11059.4|11057.6|11057|11060.4|11059.5|11057.4|11056.7|63
1725428400000|2024-09-04 05:40:00|11057.7|11057.1|11058.2|11057.6|11058.9|11058.3|11057.7|11057.1|58
1725428700000|2024-09-04 05:45:00|11057.6|11057|11056.2|11055.3|11058.6|11058|11056.1|11055.3|89
1725429000000|2024-09-04 05:50:00|11056|11055.4|11057.1|11056.5|11057.1|11056.5|11054.9|11054.3|56
1725429300000|2024-09-04 05:55:00|11057.2|11056.6|11058.2|11057.6|11058.4|11057.6|11056.5|11055.6|100
1725429600000|2024-09-04 06:00:00|11058.3|11057.7|11054|11053.4|11058.3|11057.7|11053.5|11052.8|189
1725429900000|2024-09-04 06:05:00|11054.1|11053.5|11054.7|11053.8|11055.4|11054.8|11053.2|11052.3|146
1725430200000|2024-09-04 06:10:00|11054.8|11053.9|11052.9|11052.3|11054.9|11054.2|11052.9|11052.3|153
1725430500000|2024-09-04 06:15:00|11053|11052.4|11053.1|11052.2|11055.3|11054.4|11052.9|11052.1|148
1725430800000|2024-09-04 06:20:00|11053|11052.1|11049.9|11049.3|11053|11052.1|11047.8|11047.1|162
1725431100000|2024-09-04 06:25:00|11049.8|11049.2|11049.2|11048.3|11051.1|11050.2|11048.4|11047.8|158
1725431400000|2024-09-04 06:30:00|11049.1|11048.2|11050.2|11049.6|11050.8|11050.2|11048.1|11047.5|203
1725431700000|2024-09-04 06:35:00|11050|11049.4|11053.2|11052.3|11053.8|11052.9|11050|11049.4|153
1725432000000|2024-09-04 06:40:00|11053.3|11052.4|11054|11053.4|11055.4|11054.5|11053.3|11052.4|157
1725432300000|2024-09-04 06:45:00|11054.2|11053.6|11055.1|11054.5|11057.1|11056.2|11053.9|11053.3|157
1725432600000|2024-09-04 06:50:00|11055|11054.4|11054.5|11053.9|11055.6|11054.7|11053.2|11052.6|178
1725432900000|2024-09-04 06:55:00|11054.6|11054|11053.6|11053|11054.6|11054|11052.7|11052.1|222
1725433200000|2024-09-04 07:00:00|11053.7|11053.1|11053.1|11052.2|11053.7|11053.1|11047.2|11046.4|404
1725433500000|2024-09-04 07:05:00|11053|11052.1|11052.3|11051.4|11054.1|11053.2|11049.9|11049.2|348
1725433800000|2024-09-04 07:10:00|11052.4|11051.5|11057.9|11057|11058.3|11057.4|11052.4|11051.5|237
1725434100000|2024-09-04 07:15:00|11057.7|11056.8|11059.1|11058.2|11059.7|11058.8|11056|11055.1|253
1725434400000|2024-09-04 07:20:00|11058.9|11058|11057.5|11056.9|11060.3|11059.4|11056.4|11055.8|247
1725434700000|2024-09-04 07:25:00|11057.7|11057.1|11060.7|11060.1|11061.4|11060.6|11057.6|11057|295
1725435000000|2024-09-04 07:30:00|11060.6|11060|11059.6|11059|11062.6|11062|11058.8|11058.2|233
1725435300000|2024-09-04 07:35:00|11059.5|11058.9|11059.6|11059|11060.8|11060.2|11058.3|11057.5|224
1725435600000|2024-09-04 07:40:00|11060|11059.4|11061.7|11060.8|11063.3|11062.4|11059.9|11059.1|198
1725435900000|2024-09-04 07:45:00|11061.5|11060.6|11060|11059.1|11061.5|11060.6|11058|11057.1|225
1725436200000|2024-09-04 07:50:00|11059.9|11059|11058|11057.1|11061.4|11060.8|11056|11055.4|224
1725436500000|2024-09-04 07:55:00|11058.1|11057.2|11056.5|11055.6|11059.4|11058.8|11055.4|11054.5|229
1725436800000|2024-09-04 08:00:00|11056.2|11055.3|11054.6|11054|11056.9|11056.3|11054.4|11053.8|228
1725437100000|2024-09-04 08:05:00|11054.9|11054.3|11052.3|11051.7|11054.9|11054.3|11051.2|11050.6|206
1725437400000|2024-09-04 08:10:00|11052.2|11051.6|11051.5|11050.9|11052.7|11052.1|11049.9|11049.3|156
1725437700000|2024-09-04 08:15:00|11051.4|11050.8|11051.9|11051.3|11052.9|11052.3|11050.5|11049.6|162
1725438000000|2024-09-04 08:20:00|11052|11051.4|11054.5|11053.9|11054.6|11054|11051.6|11050.9|155
1725438300000|2024-09-04 08:25:00|11054.3|11053.7|11054.8|11054.2|11055.2|11054.5|11052.7|11052|131
1725438600000|2024-09-04 08:30:00|11055.1|11054.5|11056.6|11056|11059.3|11058.6|11054.9|11054.2|285
1725438900000|2024-09-04 08:35:00|11056.7|11056.1|11058.1|11057.2|11058.2|11057.3|11054.4|11053.5|248
1725439200000|2024-09-04 08:40:00|11057.6|11056.7|11057|11056.4|11058.6|11058|11055.4|11054.8|190
1725439500000|2024-09-04 08:45:00|11056.9|11056.3|11056.2|11055.6|11058.3|11057.7|11055.6|11055|142
1725439800000|2024-09-04 08:50:00|11056.1|11055.5|11055.1|11054.5|11056.3|11055.5|11053.8|11053.2|164
1725440100000|2024-09-04 08:55:00|11054.9|11054.3|11052.2|11051.3|11055.4|11054.8|11051.4|11050.7|256
1725440400000|2024-09-04 09:00:00|11052.1|11051.5|11052.4|11051.8|11054.3|11053.4|11051.7|11050.8|234
1725440700000|2024-09-04 09:05:00|11052.5|11051.9|11053.1|11052.2|11053.3|11052.5|11050.6|11049.9|160
1725441000000|2024-09-04 09:10:00|11053|11052.1|11053.5|11052.6|11054.3|11053.6|11052.4|11051.5|156
1725441300000|2024-09-04 09:15:00|11053.6|11052.7|11053.5|11052.9|11054.2|11053.4|11051.3|11050.5|151
1725441600000|2024-09-04 09:20:00|11053.4|11052.8|11055.3|11054.4|11055.8|11055.2|11052.9|11052.3|156
1725441900000|2024-09-04 09:25:00|11055.1|11054.2|11054.1|11053.5|11056.2|11055.3|11054|11053.4|149
1725442200000|2024-09-04 09:30:00|11054|11053.4|11055.7|11055.1|11056.3|11055.7|11053.2|11052.6|121
1725442500000|2024-09-04 09:35:00|11055.8|11055.2|11056.8|11056.2|11058.6|11058|11055.8|11055.2|119
1725442800000|2024-09-04 09:40:00|11056.6|11056|11057.3|11056.7|11058.9|11058.3|11056.3|11055.6|134
1725443100000|2024-09-04 09:45:00|11057.2|11056.6|11056.3|11055.7|11057.5|11056.9|11055.8|11055.1|123
1725443400000|2024-09-04 09:50:00|11056.2|11055.6|11055.1|11054.2|11056.7|11056.1|11054.2|11053.6|115
1725443700000|2024-09-04 09:55:00|11054.3|11053.4|11053.7|11052.8|11054.9|11054.1|11053.4|11052.6|127
1725444000000|2024-09-04 10:00:00|11053.6|11052.7|11052.1|11051.5|11053.6|11053|11051.4|11050.7|167
1725444300000|2024-09-04 10:05:00|11052|11051.4|11052.4|11051.5|11052.6|11052|11051.4|11050.8|96
1725444600000|2024-09-04 10:10:00|11052.5|11051.6|11053.2|11052.6|11053.7|11053.1|11051.3|11050.4|87
1725444900000|2024-09-04 10:15:00|11052.8|11052.2|11053.8|11053.2|11053.9|11053.2|11052.1|11051.2|122
1725445200000|2024-09-04 10:20:00|11053.7|11053.1|11053.9|11053|11054.2|11053.6|11051.8|11051.2|104
1725445500000|2024-09-04 10:25:00|11054.3|11053.4|11053.2|11052.6|11054.5|11053.9|11053.2|11052.3|114
1725445800000|2024-09-04 10:30:00|11053.1|11052.5|11055.1|11054.5|11055.3|11054.7|11052.8|11052.2|114
1725446100000|2024-09-04 10:35:00|11055|11054.4|11055.4|11054.8|11055.7|11055.1|11054.4|11053.8|118
1725446400000|2024-09-04 10:40:00|11055.6|11055|11053|11052.4|11056.3|11055.6|11052.4|11051.8|120
1725446700000|2024-09-04 10:45:00|11053.2|11052.3|11053|11052.1|11053.4|11052.5|11051.5|11050.6|121
1725447000000|2024-09-04 10:50:00|11052.8|11051.9|11051.5|11050.9|11052.8|11052.1|11051.1|11050.4|91
1725447300000|2024-09-04 10:55:00|11051.4|11050.8|11053.5|11052.6|11053.7|11053.1|11050.4|11049.7|132
1725447600000|2024-09-04 11:00:00|11053.6|11052.9|11049.6|11049|11054.4|11053.5|11049.4|11048.8|143
1725447900000|2024-09-04 11:05:00|11049.5|11048.9|11051.4|11050.8|11051.7|11051.1|11049.4|11048.8|90
1725448200000|2024-09-04 11:10:00|11051.2|11050.6|11047.9|11047.3|11051.8|11051.2|11047.8|11047.2|93
1725448500000|2024-09-04 11:15:00|11048|11047.4|11047|11046.4|11048.2|11047.5|11046.5|11045.7|117
1725448800000|2024-09-04 11:20:00|11047.3|11046.7|11050.6|11049.7|11051.4|11050.5|11046.5|11045.8|164
1725449100000|2024-09-04 11:25:00|11050.5|11049.9|11052.7|11051.8|11052.8|11051.9|11049.9|11049|112
1725449400000|2024-09-04 11:30:00|11052.5|11051.6|11048.7|11047.8|11053|11052.3|11048.2|11047.6|151
1725449700000|2024-09-04 11:35:00|11048.9|11048.3|11048.1|11047.2|11049.3|11048.7|11046.1|11045.3|145
1725450000000|2024-09-04 11:40:00|11048|11047.1|11046.5|11045.6|11048.3|11047.7|11046.3|11045.6|131
1725450300000|2024-09-04 11:45:00|11047|11046.1|11046.6|11046|11048.8|11048.1|11046.4|11045.5|102
1725450600000|2024-09-04 11:50:00|11046.5|11045.9|11043.9|11043|11047.3|11046.7|11043.2|11042.6|148
1725450900000|2024-09-04 11:55:00|11044.3|11043.4|11050.6|11050|11050.9|11050.3|11044.3|11043.4|199
1725451200000|2024-09-04 12:00:00|11050.7|11050.1|11048.7|11047.8|11051.4|11050.7|11047.7|11047.1|188
1725451500000|2024-09-04 12:05:00|11048.8|11047.9|11050.2|11049.6|11050.9|11050.3|11047.6|11047|177
1725451800000|2024-09-04 12:10:00|11050|11049.4|11048.4|11047.8|11050.6|11050|11048.2|11047.6|168
1725452100000|2024-09-04 12:15:00|11048.5|11047.9|11046.4|11045.8|11049.5|11048.9|11046.2|11045.5|176
1725452400000|2024-09-04 12:20:00|11046.2|11045.6|11041.7|11041.1|11047.4|11046.8|11041.6|11041|228
1725452700000|2024-09-04 12:25:00|11041.8|11040.9|11044.5|11043.6|11044.6|11043.7|11040.3|11039.7|179
1725453000000|2024-09-04 12:30:00|11044.6|11043.7|11044|11043.4|11044.8|11043.9|11041.2|11040.6|200
1725453300000|2024-09-04 12:35:00|11044.1|11043.5|11044.1|11043.5|11045.2|11044.5|11042.3|11041.7|202
1725453600000|2024-09-04 12:40:00|11044.2|11043.6|11049.9|11049.3|11050|11049.4|11044|11043.4|231
1725453900000|2024-09-04 12:45:00|11049.8|11049.2|11047.4|11046.5|11050|11049.4|11046.8|11045.9|217
1725454200000|2024-09-04 12:50:00|11047.7|11046.8|11048.9|11048|11050.3|11049.4|11046.2|11045.3|270
1725454500000|2024-09-04 12:55:00|11049|11048.1|11053|11052.1|11053|11052.3|11049|11048.1|209
1725454800000|2024-09-04 13:00:00|11052.9|11052|11052.8|11052.2|11053.2|11052.4|11050.5|11049.6|232
1725455100000|2024-09-04 13:05:00|11052.7|11052.1|11056.1|11055.2|11056.5|11055.9|11052.4|11051.5|213
1725455400000|2024-09-04 13:10:00|11055.8|11054.9|11051.5|11050.9|11056.8|11056|11051.2|11050.6|239
1725455700000|2024-09-04 13:15:00|11051.4|11050.8|11056.2|11055.6|11057.4|11056.5|11051.4|11050.8|205
1725456000000|2024-09-04 13:20:00|11056.1|11055.5|11055.8|11055.2|11056.6|11055.7|11053|11052.1|210
1725456300000|2024-09-04 13:25:00|11055.9|11055.3|11056.1|11055.5|11056.7|11056.1|11054.6|11054|169
1725456600000|2024-09-04 13:30:00|11056.2|11055.6|11057.5|11056.9|11057.6|11057|11054.4|11053.8|293
1725456900000|2024-09-04 13:35:00|11057.2|11056.6|11055.6|11054.7|11058.7|11058.1|11054.8|11054.2|247
1725457200000|2024-09-04 13:40:00|11055.7|11054.8|11053.2|11052.3|11058.2|11057.5|11052.5|11051.7|199
1725457500000|2024-09-04 13:45:00|11053.4|11052.5|11055.2|11054.6|11056.5|11055.9|11052.1|11051.2|325
1725457800000|2024-09-04 13:50:00|11055.1|11054.5|11053.1|11052.5|11055.6|11055|11051.6|11051|295
1725458100000|2024-09-04 13:55:00|11053.2|11052.6|11059.2|11056.3|11060.6|11058.8|11052.7|11052.1|323
1725458400000|2024-09-04 14:00:00|11060.6|11055.9|11077.5|11076.6|11086.7|11085.8|11060.6|11055.2|1317
1725458700000|2024-09-04 14:05:00|11077.4|11076.5|11070.2|11069.6|11079.1|11078.2|11068.8|11067.9|846
1725459000000|2024-09-04 14:10:00|11069.9|11069.3|11067.4|11066.8|11071.6|11071|11067.1|11066.2|609
1725459300000|2024-09-04 14:15:00|11067.8|11067.2|11075.5|11074.9|11078.6|11077.7|11067.2|11066.3|610
1725459600000|2024-09-04 14:20:00|11075.4|11074.8|11082|11081.4|11085.1|11084.2|11075|11074.1|550
1725459900000|2024-09-04 14:25:00|11082.3|11081.7|11078.9|11078.3|11084.4|11083.8|11078.6|11078|409
1725460200000|2024-09-04 14:30:00|11078.7|11078.1|11083.5|11082.9|11085.4|11084.5|11078.7|11077.8|481
1725460500000|2024-09-04 14:35:00|11083.7|11083.1|11086.7|11085.8|11088.3|11087.4|11082.1|11081.4|414
1725460800000|2024-09-04 14:40:00|11086.8|11085.9|11087.3|11086.4|11092.6|11092|11086.4|11085.5|495
1725461100000|2024-09-04 14:45:00|11087.5|11086.6|11088.3|11087.4|11088.3|11087.4|11083.9|11083|446
1725461400000|2024-09-04 14:50:00|11088.7|11087.8|11091.5|11090.9|11092.3|11091.4|11084.2|11083.6|420
1725461700000|2024-09-04 14:55:00|11091.6|11091|11090.2|11089.3|11095.5|11094.9|11090|11089.2|444
1725462000000|2024-09-04 15:00:00|11090.1|11089.5|11087.6|11086.7|11092.2|11091.6|11086.6|11085.7|373
1725462300000|2024-09-04 15:05:00|11087.4|11086.8|11081.1|11080.2|11087.5|11086.9|11080.5|11079.6|325
1725462600000|2024-09-04 15:10:00|11081.2|11080.3|11078.4|11077.8|11081.9|11081.3|11078|11077.1|364
1725462900000|2024-09-04 15:15:00|11078.2|11077.6|11081.7|11080.8|11081.8|11080.9|11077|11076.4|246
1725463200000|2024-09-04 15:20:00|11081.8|11080.9|11081.6|11080.7|11083.8|11082.9|11080.3|11079.5|287
1725463500000|2024-09-04 15:25:00|11081.5|11080.6|11080.5|11079.9|11082.3|11081.6|11078.8|11078.1|251
1725463800000|2024-09-04 15:30:00|11080.4|11079.8|11082.4|11081.8|11083.4|11082.8|11078.5|11077.9|258
1725464100000|2024-09-04 15:35:00|11082.3|11081.7|11078.9|11078.3|11082.5|11081.9|11077|11076.4|215
1725464400000|2024-09-04 15:40:00|11078.8|11078.2|11080|11079.1|11080.5|11079.8|11077.3|11076.5|200
1725464700000|2024-09-04 15:45:00|11080.1|11079.2|11077.3|11076.7|11081.5|11080.6|11077.3|11076.7|182
1725465000000|2024-09-04 15:50:00|11077.4|11076.8|11076.9|11076.3|11079.2|11078.6|11076.8|11076.2|134
1725465300000|2024-09-04 15:55:00|11077|11076.4|11081.2|11080.6|11081.4|11080.8|11076.9|11076.3|163
1725465600000|2024-09-04 16:00:00|11081.1|11080.5|11079.3|11078.7|11081.4|11080.8|11078.9|11078.1|173
1725465900000|2024-09-04 16:05:00|11079.6|11079|11080.3|11079.7|11080.5|11079.9|11078.5|11077.9|131
1725466200000|2024-09-04 16:10:00|11080.4|11079.8|11080.8|11080.2|11083.2|11082.6|11080.4|11079.8|134
1725466500000|2024-09-04 16:15:00|11080.4|11079.5|11081.6|11080.7|11081.7|11080.8|11078.3|11077.6|107
1725466800000|2024-09-04 16:20:00|11081.4|11080.5|11085.1|11084.2|11085.5|11084.6|11081.1|11080.2|148
1725467100000|2024-09-04 16:25:00|11085|11084.1|11085.6|11084.7|11086.5|11085.6|11085|11084.1|152
1725467400000|2024-09-04 16:30:00|11085.7|11084.8|11085.9|11085|11087.2|11086.3|11084.9|11084|151
1725467700000|2024-09-04 16:35:00|11085.8|11084.9|11082.9|11082|11086.9|11086.3|11082.9|11082|114
1725468000000|2024-09-04 16:40:00|11082.8|11081.9|11078.9|11078|11082.9|11082|11078.4|11077.5|179
1725468300000|2024-09-04 16:45:00|11079|11078.1|11077.8|11077.2|11079.5|11078.6|11076.3|11075.7|144
1725468600000|2024-09-04 16:50:00|11077.7|11077.1|11082.7|11082.1|11082.8|11082.2|11077.5|11076.9|150
1725468900000|2024-09-04 16:55:00|11082.8|11082.2|11084.9|11084.3|11085.7|11085.1|11081.6|11081|135
1725469200000|2024-09-04 17:00:00|11084.6|11084|11082.9|11082.3|11086.7|11085.8|11082.9|11082.3|172
1725469500000|2024-09-04 17:05:00|11083|11082.4|11079.8|11079.2|11083|11082.4|11079.7|11079.1|100
1725469800000|2024-09-04 17:10:00|11079.7|11079.1|11078|11077.4|11080.2|11079.6|11078|11077.2|96
1725470100000|2024-09-04 17:15:00|11078.5|11077.9|11077.9|11077.3|11078.5|11077.9|11075.6|11074.7|79
1725470400000|2024-09-04 17:20:00|11078|11077.1|11075.9|11075.3|11078|11077.4|11075.8|11075.2|89
1725470700000|2024-09-04 17:25:00|11075.8|11075.2|11071.8|11071.2|11076.9|11076.1|11071.8|11071.2|109
1725471000000|2024-09-04 17:30:00|11071.7|11071.1|11072|11071.1|11073|11072.1|11070.5|11069.9|138
1725471300000|2024-09-04 17:35:00|11072.1|11071.2|11073|11072.1|11074.1|11073.2|11071.7|11071.1|122
1725471600000|2024-09-04 17:40:00|11073.1|11072.2|11075.1|11074.5|11076.7|11076.1|11073|11072.1|134
1725471900000|2024-09-04 17:45:00|11075|11074.4|11073.3|11072.7|11076.4|11075.5|11073.3|11072.7|109
1725472200000|2024-09-04 17:50:00|11073.2|11072.6|11068.5|11067.9|11073.2|11072.6|11068.5|11067.9|111
1725472500000|2024-09-04 17:55:00|11068.9|11068.3|11066.6|11066|11068.9|11068.3|11066.3|11065.5|111
1725472800000|2024-09-04 18:00:00|11066.5|11065.9|11067.5|11066.6|11068.5|11067.9|11065.8|11064.9|164
1725473100000|2024-09-04 18:05:00|11068|11067.1|11070.1|11069.5|11070.7|11070|11066.9|11066.2|203
1725473400000|2024-09-04 18:10:00|11070.3|11069.7|11072.6|11072|11073.3|11072.5|11070.3|11069.7|138
1725473700000|2024-09-04 18:15:00|11072.5|11071.9|11074.2|11073.3|11074.7|11073.8|11072.5|11071.9|144
1725474000000|2024-09-04 18:20:00|11074|11073.1|11072.5|11071.9|11074.8|11074|11072.4|11071.6|120
1725474300000|2024-09-04 18:25:00|11072.2|11071.6|11071.6|11070.7|11074.5|11073.9|11071.3|11070.4|129
1725474600000|2024-09-04 18:30:00|11071.9|11071|11071.4|11070.5|11073.1|11072.2|11070.4|11069.6|149
1725474900000|2024-09-04 18:35:00|11071.5|11070.6|11073.1|11072.2|11073.1|11072.2|11071|11070.1|144
1725475200000|2024-09-04 18:40:00|11073|11072.1|11073.7|11072.8|11074.1|11073.2|11072.3|11071.4|112
1725475500000|2024-09-04 18:45:00|11073.5|11072.6|11073.2|11072.3|11075.3|11074.4|11073.1|11072.2|92
1725475800000|2024-09-04 18:50:00|11073.1|11072.2|11076|11075.4|11076.8|11076.2|11072.6|11072|131
1725476100000|2024-09-04 18:55:00|11075.9|11075.3|11076.4|11075.8|11077.3|11076.5|11075.6|11075|121
1725476400000|2024-09-04 19:00:00|11076.2|11075.6|11076.6|11076|11077.4|11076.8|11075.3|11074.7|123
1725476700000|2024-09-04 19:05:00|11076.8|11076.2|11079|11078.1|11079.2|11078.3|11076.8|11076.2|118
1725477000000|2024-09-04 19:10:00|11078.9|11078|11079.3|11078.4|11079.8|11078.9|11078.2|11077.3|97
1725477300000|2024-09-04 19:15:00|11079.2|11078.3|11080.9|11080|11081.2|11080.3|11079.2|11078.3|94
1725477600000|2024-09-04 19:20:00|11080.8|11079.9|11082|11081.4|11083|11082.1|11080.7|11079.8|128
1725477900000|2024-09-04 19:25:00|11081.9|11081.3|11081.4|11080.8|11082|11081.3|11080.5|11079.6|92
1725478200000|2024-09-04 19:30:00|11081.5|11080.9|11079.7|11079.1|11081.5|11080.9|11079.3|11078.7|81
1725478500000|2024-09-04 19:35:00|11079.6|11079|11079.1|11078.2|11079.9|11079.3|11078.3|11077.7|86
1725478800000|2024-09-04 19:40:00|11078.5|11077.9|11080.7|11079.8|11081.1|11080.2|11078.4|11077.8|106
1725479100000|2024-09-04 19:45:00|11080.8|11079.9|11081.5|11080.9|11082.6|11082|11080.6|11079.9|96
1725479400000|2024-09-04 19:50:00|11081.6|11081|11081.7|11081.1|11083.1|11082.2|11081.1|11080.5|127
1725479700000|2024-09-04 19:55:00|11081.6|11081|11078.7|11077.8|11081.6|11081|11078.2|11077.3|166
1725480000000|2024-09-04 20:00:00|11078.9|11078|11079|11078.1|11079|11078.1|11075.9|11075.2|94
1725480300000|2024-09-04 20:05:00|11079.1|11078.2|11079.8|11078.9|11079.8|11078.9|11078.9|11078|63
1725480600000|2024-09-04 20:10:00|11079.9|11079|11081|11080.1|11081|11080.1|11079.6|11078.7|74
1725480900000|2024-09-04 20:15:00|11081.1|11080.2|11080.1|11079.2|11081.8|11080.9|11080.1|11079.2|53
1725481200000|2024-09-04 20:20:00|11080.2|11079.3|11080.6|11079.7|11081|11080.1|11080.1|11079.2|70
1725481500000|2024-09-04 20:25:00|11080.9|11080|11080.6|11079.7|11081.1|11080.2|11080.1|11079.2|57
1725481800000|2024-09-04 20:30:00|11080.4|11079.5|11082.3|11081.4|11082.3|11081.4|11080.2|11079.3|44
1725482100000|2024-09-04 20:35:00|11082.1|11081.2|11083.2|11082.3|11083.2|11082.3|11081.6|11080.7|51
1725482400000|2024-09-04 20:40:00|11083.3|11082.4|11083.8|11082.9|11083.9|11083|11083.1|11082.2|29
1725482700000|2024-09-04 20:45:00|11084.1|11083.2|11082.7|11081.8|11084.2|11083.3|11082.7|11081.8|64
1725483000000|2024-09-04 20:50:00|11082.6|11081.7|11082.6|11081.7|11083.4|11082.5|11082.2|11081.3|64
1725483300000|2024-09-04 20:55:00|11082.9|11081.4|11083.5|11080.8|11084.2|11082.1|11082.7|11080.8|189
1725483600000|2024-09-04 21:00:00|11085|11080.6|11086.9|11080.3|11086.9|11080.6|11085|11079.1|24
1725483900000|2024-09-04 21:05:00|11086.8|11080.2|11086.4|11079.8|11087.1|11080.5|11086.4|11079.8|21
1725484200000|2024-09-04 21:10:00|11086.5|11079.9|11086.6|11080.2|11086.6|11080.2|11086.4|11079.9|16
1725484500000|2024-09-04 21:15:00|11086.7|11080.1|11086.5|11080.1|11086.7|11080.2|11086.4|11080.1|9
1725484800000|2024-09-04 21:20:00|11086.4|11079.9|11086.4|11079.8|11086.7|11080.1|11086.4|11079.8|8
1725485100000|2024-09-04 21:25:00|11086.3|11079.7|11086.5|11080.2|11086.6|11080.2|11086.2|11079.6|21
1725485400000|2024-09-04 21:30:00|11086.6|11080.3|11085.4|11081.3|11086.6|11081.7|11085.4|11080.3|34
1725485700000|2024-09-04 21:35:00|11085.2|11081.4|11085.2|11081.3|11085.3|11081.4|11085.2|11081.3|13
1725486000000|2024-09-04 21:40:00|11085.1|11081.8|11084.9|11080.5|11085.1|11081.8|11084.6|11080.4|10
1725486300000|2024-09-04 21:45:00|11085|11080.4|11085.7|11080.3|11085.8|11080.4|11084.9|11080.2|24
1725486600000|2024-09-04 21:50:00|11085.4|11080.2|11085.6|11081.4|11085.6|11081.4|11085.2|11080.2|23
1725486900000|2024-09-04 21:55:00|11085.2|11081.8|11085|11081.6|11085.5|11081.8|11084.9|11081.3|22
1725487200000|2024-09-04 22:00:00|11085.1|11081.5|11084.6|11083.1|11086.2|11083.9|11084.4|11081.5|106
1725487500000|2024-09-04 22:05:00|11084.3|11083.4|11084.4|11083.5|11086.9|11086|11084.2|11083.2|85
1725487800000|2024-09-04 22:10:00|11084.5|11083.6|11084.3|11083.4|11084.8|11083.9|11083.7|11082.8|85
1725488100000|2024-09-04 22:15:00|11084.2|11083.3|11085.1|11084.2|11085.2|11084.3|11084.2|11083.3|33
1725488400000|2024-09-04 22:20:00|11085|11084.1|11084.7|11083.8|11085.1|11084.2|11084.4|11083.5|27
1725488700000|2024-09-04 22:25:00|11084.8|11083.9|11084|11083.1|11084.8|11083.9|11083.8|11082.9|22
1725489000000|2024-09-04 22:30:00|11084.1|11083.2|11084.1|11083.2|11084.8|11083.9|11084|11083.1|27
1725489300000|2024-09-04 22:35:00|11084|11083.1|11084|11083.1|11084.8|11083.9|11083.8|11082.9|28
1725489600000|2024-09-04 22:40:00|11084.1|11083.2|11084|11083.1|11084.3|11083.4|11083.8|11082.9|26
1725489900000|2024-09-04 22:45:00|11084.2|11083.3|11083.7|11082.8|11084.4|11083.5|11083.6|11082.7|18
1725490200000|2024-09-04 22:50:00|11083.5|11082.9|11084.8|11083.9|11085|11084.1|11083.2|11082.3|37
1725490500000|2024-09-04 22:55:00|11084.7|11083.8|11085.5|11084.6|11085.5|11084.6|11084.7|11083.8|22
1725490800000|2024-09-04 23:00:00|11085.7|11084.8|11084.2|11083.3|11085.9|11085|11084.2|11083.3|37
1725491100000|2024-09-04 23:05:00|11084.1|11083.2|11083.6|11082.7|11084.3|11083.4|11083.5|11082.6|27
1725491400000|2024-09-04 23:10:00|11083.3|11082.4|11082.4|11081.5|11083.5|11082.6|11082.4|11081.5|21
1725491700000|2024-09-04 23:15:00|11082.3|11081.4|11081.6|11080.7|11082.3|11081.4|11081.4|11080.5|42
1725492000000|2024-09-04 23:20:00|11081.5|11080.6|11080.9|11080|11081.6|11080.7|11080.9|11080|26
1725492300000|2024-09-04 23:25:00|11080.8|11079.9|11082|11081.1|11082.3|11081.4|11080.6|11079.9|45
1725492600000|2024-09-04 23:30:00|11082.3|11081.4|11084|11083.1|11084.2|11083.3|11082.3|11081.4|109
1725492900000|2024-09-04 23:35:00|11083.9|11083|11084.1|11083.2|11085.1|11084.2|11083.1|11082.2|92
1725493200000|2024-09-04 23:40:00|11083.9|11083|11082.7|11081.8|11084.1|11083.2|11082.7|11081.8|95
1725493500000|2024-09-04 23:45:00|11082.8|11081.9|11082.3|11081.4|11083.1|11082.2|11082.2|11081.3|85
1725493800000|2024-09-04 23:50:00|11082.4|11081.5|11081.7|11080.8|11082.7|11081.8|11081.5|11080.6|63
1725494100000|2024-09-04 23:55:00|11081.6|11080.7|11080.6|11079.7|11081.8|11080.9|11079.5|11078.6|114
1725494400000|2024-09-05 00:00:00|11080.7|11079.8|11081.1|11080.2|11081.8|11080.9|11080.1|11079.2|159
1725494700000|2024-09-05 00:05:00|11081.2|11080.3|11081.1|11080.2|11081.3|11080.4|11080.1|11079.2|105
1725495000000|2024-09-05 00:10:00|11081.3|11080.4|11080.7|11079.8|11081.9|11081|11080.2|11079.3|107
1725495300000|2024-09-05 00:15:00|11080.6|11079.7|11081.3|11080.4|11081.9|11081|11080.6|11079.7|86
1725495600000|2024-09-05 00:20:00|11081.4|11080.5|11081.3|11080.4|11082.4|11081.5|11080.4|11079.5|116
1725495900000|2024-09-05 00:25:00|11081.2|11080.3|11080.2|11079.3|11082.2|11081.3|11079.6|11078.7|115
1725496200000|2024-09-05 00:30:00|11080.1|11079.2|11077.4|11076.8|11080.1|11079.2|11077|11076.2|83
1725496500000|2024-09-05 00:35:00|11077.2|11076.6|11078.9|11078.3|11078.9|11078.3|11076.2|11075.3|92
1725496800000|2024-09-05 00:40:00|11078.8|11078.2|11079.2|11078.3|11080.7|11079.8|11078.6|11077.8|97
1725497100000|2024-09-05 00:45:00|11079.3|11078.4|11079|11078.1|11080.7|11079.8|11078.6|11077.7|119
1725497400000|2024-09-05 00:50:00|11078.9|11078|11079.2|11078.3|11079.6|11078.7|11077.9|11077|147
1725497700000|2024-09-05 00:55:00|11079.5|11078.6|11079.7|11078.8|11080.6|11079.7|11078.2|11077.3|100
1725498000000|2024-09-05 01:00:00|11079.8|11078.9|11079.5|11078.9|11080.5|11079.6|11078.5|11077.8|130
1725498300000|2024-09-05 01:05:00|11079.6|11079|11079.5|11078.9|11081.3|11080.6|11078|11077.1|112
1725498600000|2024-09-05 01:10:00|11079.6|11079|11078.8|11077.9|11081.2|11080.5|11078.8|11077.9|102
1725498900000|2024-09-05 01:15:00|11078.9|11078|11081.4|11080.5|11082.3|11081.4|11078.9|11078|139
1725499200000|2024-09-05 01:20:00|11081.6|11080.7|11084.9|11084|11086|11085.1|11081.5|11080.6|152
1725499500000|2024-09-05 01:25:00|11084.8|11083.9|11082.3|11081.4|11085.2|11084.3|11082.3|11081.4|127
1725499800000|2024-09-05 01:30:00|11082.4|11081.5|11081.4|11080.5|11083|11082.1|11080.5|11079.6|169
1725500100000|2024-09-05 01:35:00|11081.3|11080.4|11082.2|11081.6|11082.7|11081.9|11080.7|11079.8|165
1725500400000|2024-09-05 01:40:00|11082.4|11081.8|11083.4|11082.5|11084.1|11083.2|11082|11081.2|137
1725500700000|2024-09-05 01:45:00|11083.5|11082.6|11081.4|11080.5|11084.4|11083.5|11081.3|11080.4|114
1725501000000|2024-09-05 01:50:00|11081.3|11080.4|11080.3|11079.4|11082.2|11081.3|11080.3|11079.4|149
1725501300000|2024-09-05 01:55:00|11080.4|11079.5|11079.4|11078.5|11080.9|11080|11079.1|11078.2|96
1725501600000|2024-09-05 02:00:00|11079.7|11078.8|11079.6|11078.7|11080.7|11079.8|11079.4|11078.5|109
1725501900000|2024-09-05 02:05:00|11079.7|11078.8|11080.8|11079.9|11082.1|11081.2|11078.8|11077.9|128
1725502200000|2024-09-05 02:10:00|11080.7|11079.8|11080.7|11079.8|11081.4|11080.5|11080.3|11079.4|74
1725502500000|2024-09-05 02:15:00|11080.6|11079.7|11080.6|11080|11080.7|11080.1|11079.8|11079.1|60
1725502800000|2024-09-05 02:20:00|11080.5|11079.9|11079.8|11078.9|11082|11081.1|11079.7|11078.8|84
1725503100000|2024-09-05 02:25:00|11079.7|11078.8|11080.9|11080|11081.3|11080.4|11079.4|11078.5|74
1725503400000|2024-09-05 02:30:00|11081.2|11080.3|11083.1|11082.2|11083.1|11082.2|11081.2|11080.3|57
1725503700000|2024-09-05 02:35:00|11083.2|11082.3|11082.7|11081.8|11083.9|11083|11082.2|11081.3|58
1725504000000|2024-09-05 02:40:00|11082.5|11081.6|11083.3|11082.4|11083.3|11082.4|11081.9|11081.3|61
1725504300000|2024-09-05 02:45:00|11083.2|11082.3|11081.4|11080.8|11083.4|11082.5|11081.2|11080.6|46
1725504600000|2024-09-05 02:50:00|11081.5|11080.6|11080.3|11079.4|11081.7|11081|11080.3|11079.4|65
1725504900000|2024-09-05 02:55:00|11080.4|11079.5|11080.1|11079.5|11080.5|11079.6|11079.5|11078.8|68
1725505200000|2024-09-05 03:00:00|11079.9|11079.3|11079.1|11078.5|11080|11079.4|11079.1|11078.5|45
1725505500000|2024-09-05 03:05:00|11079.2|11078.6|11078.7|11077.8|11080.1|11079.5|11078.6|11077.7|75
1725505800000|2024-09-05 03:10:00|11078.8|11077.9|11077.6|11076.7|11078.8|11078|11077.3|11076.4|71
1725506100000|2024-09-05 03:15:00|11077.7|11076.8|11077.2|11076.3|11078.4|11077.5|11076.7|11075.8|84
1725506400000|2024-09-05 03:20:00|11077.3|11076.4|11078.1|11077.2|11078.2|11077.3|11077.2|11076.3|56
1725506700000|2024-09-05 03:25:00|11077.9|11077|11077.7|11077.1|11078.2|11077.5|11077.6|11076.7|35
1725507000000|2024-09-05 03:30:00|11077.8|11077.2|11078.7|11077.8|11079.1|11078.5|11077.5|11076.9|74
1725507300000|2024-09-05 03:35:00|11078.5|11077.6|11077.2|11076.3|11078.5|11077.6|11077|11076.3|47
1725507600000|2024-09-05 03:40:00|11077.3|11076.4|11077.5|11076.9|11077.7|11076.9|11076.7|11075.8|43
1725507900000|2024-09-05 03:45:00|11077.4|11076.8|11078.2|11077.3|11078.4|11077.5|11076.9|11076.3|59
1725508200000|2024-09-05 03:50:00|11078|11077.4|11077.1|11076.5|11078|11077.4|11076.8|11076.1|49
1725508500000|2024-09-05 03:55:00|11077.2|11076.3|11077.4|11076.8|11077.4|11076.8|11076.7|11076.1|45
1725508800000|2024-09-05 04:00:00|11077.3|11076.7|11075.7|11074.8|11077.4|11076.8|11075.7|11074.8|58
1725509100000|2024-09-05 04:05:00|11075.8|11074.9|11075.6|11075|11076.1|11075.5|11075.4|11074.8|54
1725509400000|2024-09-05 04:10:00|11075.7|11075.1|11075.6|11075|11076|11075.4|11075.5|11074.8|35
1725509700000|2024-09-05 04:15:00|11075.5|11074.9|11075.6|11075|11076|11075.4|11075|11074.4|48
1725510000000|2024-09-05 04:20:00|11075.7|11075.1|11075.3|11074.4|11076.6|11075.7|11075.1|11074.4|49
1725510300000|2024-09-05 04:25:00|11075.4|11074.5|11076.2|11075.3|11076.2|11075.3|11075.3|11074.4|48
1725510600000|2024-09-05 04:30:00|11076.3|11075.4|11076.1|11075.2|11076.3|11075.4|11075.6|11074.8|36
1725510900000|2024-09-05 04:35:00|11075.9|11075|11076.7|11075.8|11077.1|11076.3|11075.9|11075|42
1725511200000|2024-09-05 04:40:00|11076.8|11075.9|11077.7|11076.8|11077.7|11076.8|11076.8|11075.9|50
1725511500000|2024-09-05 04:45:00|11077.8|11076.9|11077.1|11076.5|11078.4|11077.5|11076.8|11076|51
1725511800000|2024-09-05 04:50:00|11077.2|11076.6|11076.6|11075.7|11077.7|11077.1|11076.5|11075.7|31
1725512100000|2024-09-05 04:55:00|11076.7|11075.8|11077.3|11076.7|11077.6|11076.9|11076.6|11075.7|36
1725512400000|2024-09-05 05:00:00|11077.2|11076.6|11077.3|11076.7|11078.6|11078|11077|11076.2|69
1725512700000|2024-09-05 05:05:00|11077.5|11076.9|11078.7|11077.8|11078.8|11077.9|11077.3|11076.6|53
1725513000000|2024-09-05 05:10:00|11078.8|11077.9|11078.7|11077.8|11079.2|11078.6|11078.2|11077.3|38
1725513300000|2024-09-05 05:15:00|11078.6|11077.7|11078.6|11077.7|11079.8|11078.9|11078.1|11077.2|85
1725513600000|2024-09-05 05:20:00|11078.5|11077.6|11078.7|11078.1|11079.3|11078.5|11077.7|11076.8|53
1725513900000|2024-09-05 05:25:00|11078.9|11078|11080|11079.1|11080.1|11079.2|11078.2|11077.6|53
1725514200000|2024-09-05 05:30:00|11080.1|11079.2|11079.7|11079.1|11080.1|11079.2|11078.6|11077.9|98
1725514500000|2024-09-05 05:35:00|11079.8|11079.2|11079.5|11078.9|11080.2|11079.4|11079.1|11078.5|82
1725514800000|2024-09-05 05:40:00|11079.7|11078.8|11079.9|11079.3|11080.3|11079.7|11078.8|11078.2|59
1725515100000|2024-09-05 05:45:00|11079.8|11079.2|11080.2|11079.3|11080.5|11079.8|11079.2|11078.6|80
1725515400000|2024-09-05 05:50:00|11080.1|11079.2|11079.6|11079|11080.5|11079.9|11078.9|11078.3|84
1725515700000|2024-09-05 05:55:00|11079.7|11079.1|11080.7|11079.8|11081.2|11080.4|11079.4|11078.8|89
1725516000000|2024-09-05 06:00:00|11080.6|11079.7|11080.9|11080.3|11082.1|11081.5|11080|11079.1|189
1725516300000|2024-09-05 06:05:00|11081.1|11080.5|11082.7|11082.1|11082.7|11082.1|11080.2|11079.6|131
1725516600000|2024-09-05 06:10:00|11082.8|11082.2|11083.2|11082.6|11084.2|11083.6|11082.8|11082.2|153
1725516900000|2024-09-05 06:15:00|11083.1|11082.5|11084.2|11083.6|11085.8|11085.2|11083|11082.4|137
1725517200000|2024-09-05 06:20:00|11084.1|11083.5|11083.4|11082.5|11085.6|11084.9|11082.9|11082.3|189
1725517500000|2024-09-05 06:25:00|11083.3|11082.4|11083.9|11083.3|11084.5|11083.9|11081.9|11081.3|232
1725517800000|2024-09-05 06:30:00|11084|11083.4|11084.9|11084|11085.2|11084.5|11083|11082.4|179
1725518100000|2024-09-05 06:35:00|11084.8|11083.9|11085.1|11084.5|11085.6|11084.7|11083.5|11082.9|140
1725518400000|2024-09-05 06:40:00|11085.2|11084.6|11085.9|11085.3|11086.7|11085.8|11085.1|11084.5|117
1725518700000|2024-09-05 06:45:00|11086|11085.4|11087.2|11086.6|11088.8|11087.9|11085.6|11085|128
1725519000000|2024-09-05 06:50:00|11087.3|11086.7|11086|11085.1|11087.9|11087.2|11084.4|11083.8|164
1725519300000|2024-09-05 06:55:00|11085.9|11085|11084.3|11083.4|11086.4|11085.6|11083.5|11082.9|152
1725519600000|2024-09-05 07:00:00|11084.2|11083.3|11083|11082.4|11084.2|11083.3|11080.7|11080.1|296
1725519900000|2024-09-05 07:05:00|11082.9|11082.3|11083|11082.4|11083.6|11082.8|11081.3|11080.5|215
1725520200000|2024-09-05 07:10:00|11083.1|11082.5|11086.2|11085.6|11088.9|11088.3|11082.7|11082.1|255
1725520500000|2024-09-05 07:15:00|11087.2|11086.6|11086.3|11085.7|11089.5|11088.9|11085.7|11085.1|274
1725520800000|2024-09-05 07:20:00|11086.4|11085.8|11084.9|11084.3|11090.7|11089.9|11084.5|11083.9|271
1725521100000|2024-09-05 07:25:00|11085.2|11084.6|11083|11082.4|11086.6|11086|11081.2|11080.6|221
1725521400000|2024-09-05 07:30:00|11083.1|11082.5|11080.6|11080|11083.1|11082.5|11080.1|11079.5|194
1725521700000|2024-09-05 07:35:00|11080.4|11079.8|11084.8|11084.2|11084.9|11084.2|11080.4|11079.8|167
1725522000000|2024-09-05 07:40:00|11084.7|11084.1|11083.3|11082.4|11085.9|11085|11082.6|11081.7|213
1725522300000|2024-09-05 07:45:00|11083.5|11082.6|11083.1|11082.5|11084.7|11083.8|11082.2|11081.3|170
1725522600000|2024-09-05 07:50:00|11083|11082.4|11086|11085.4|11087.2|11086.3|11082.9|11082.3|203
1725522900000|2024-09-05 07:55:00|11086.5|11085.9|11087.6|11086.7|11087.7|11086.8|11084.3|11083.4|192
1725523200000|2024-09-05 08:00:00|11087.5|11086.9|11089|11088.4|11089.3|11088.5|11084.5|11083.7|267
1725523500000|2024-09-05 08:05:00|11088.8|11088.2|11094.5|11093.9|11094.7|11094.1|11088.6|11087.7|229
1725523800000|2024-09-05 08:10:00|11094.6|11094|11093.2|11092.3|11094.7|11094.1|11091.3|11090.7|252
1725524100000|2024-09-05 08:15:00|11093.3|11092.4|11093.3|11092.7|11096|11095.3|11092.8|11092.2|234
1725524400000|2024-09-05 08:20:00|11093.2|11092.6|11095.5|11094.9|11095.5|11094.9|11092.4|11091.8|199
1725524700000|2024-09-05 08:25:00|11095.6|11095|11098.3|11097.7|11100.7|11099.8|11095.6|11095|203
1725525000000|2024-09-05 08:30:00|11098.2|11097.6|11095.2|11094.3|11098.5|11097.7|11094.7|11094.1|222
1725525300000|2024-09-05 08:35:00|11095|11094.1|11094.8|11093.9|11095.7|11095|11091.9|11091.1|222
1725525600000|2024-09-05 08:40:00|11094.9|11094|11096.6|11095.7|11098|11097.1|11094.8|11093.9|199
1725525900000|2024-09-05 08:45:00|11096.7|11095.8|11099|11098.4|11100.4|11099.5|11096.6|11095.8|233
1725526200000|2024-09-05 08:50:00|11099.1|11098.5|11100.4|11099.5|11100.7|11099.8|11098|11097.3|145
1725526500000|2024-09-05 08:55:00|11100.3|11099.4|11099.7|11098.4|11100.3|11099.6|11097.1|11096.4|129
1725526800000|2024-09-05 09:00:00|11099.8|11098.3|11099.4|11098.5|11100.9|11100|11096.5|11095.6|222
1725527100000|2024-09-05 09:05:00|11099.5|11098.6|11098.3|11097.4|11099.5|11098.6|11096.6|11095.8|198
1725527400000|2024-09-05 09:10:00|11098.2|11097.3|11099.1|11098.2|11100.9|11100.1|11096.7|11095.8|178
1725527700000|2024-09-05 09:15:00|11099.5|11098.6|11099.4|11098.8|11100.3|11099.4|11098.1|11097.2|186
1725528000000|2024-09-05 09:20:00|11099.2|11098.6|11097.8|11097.2|11099.2|11098.6|11096.3|11095.4|156
1725528300000|2024-09-05 09:25:00|11097.7|11097.1|11098.9|11098.3|11099.2|11098.6|11097.4|11096.8|154
1725528600000|2024-09-05 09:30:00|11099|11098.4|11097.5|11096.9|11100.6|11099.7|11097.4|11096.8|123
1725528900000|2024-09-05 09:35:00|11097.4|11096.8|11094.8|11094.2|11097.4|11096.8|11093.9|11093.3|124
1725529200000|2024-09-05 09:40:00|11094.7|11094.1|11096|11095.1|11096.6|11095.8|11094.4|11093.8|106
1725529500000|2024-09-05 09:45:00|11096.2|11095.3|11096.3|11095.7|11096.7|11096.1|11094.1|11093.2|146
1725529800000|2024-09-05 09:50:00|11096.2|11095.6|11095.8|11094.9|11096.7|11096.1|11095|11094.1|142
1725530100000|2024-09-05 09:55:00|11095.7|11094.8|11095|11094.4|11097.1|11096.2|11093|11092.4|164
1725530400000|2024-09-05 10:00:00|11095.3|11094.3|11093.9|11093|11095.3|11094.4|11092.6|11092|146
1725530700000|2024-09-05 10:05:00|11093.6|11092.7|11093.3|11092.7|11094.1|11093.2|11092.7|11092.1|140
1725531000000|2024-09-05 10:10:00|11093.4|11092.8|11094.3|11093.4|11096.4|11095.5|11092.9|11092.3|126
1725531300000|2024-09-05 10:15:00|11094.5|11093.6|11096.7|11096.1|11097.3|11096.4|11094.3|11093.5|132
1725531600000|2024-09-05 10:20:00|11096.8|11095.9|11097|11096.4|11098.4|11097.5|11095.4|11094.8|117
1725531900000|2024-09-05 10:25:00|11096.8|11096.2|11096|11095.1|11096.9|11096.3|11095.2|11094.3|113
1725532200000|2024-09-05 10:30:00|11096.1|11095.2|11095.8|11094.9|11096.8|11095.9|11095.5|11094.6|112
1725532500000|2024-09-05 10:35:00|11095.7|11094.8|11096.4|11095.5|11096.7|11095.8|11094.5|11093.8|142
1725532800000|2024-09-05 10:40:00|11096.3|11095.4|11097.3|11096.7|11098.6|11098|11095.2|11094.3|132
1725533100000|2024-09-05 10:45:00|11097.4|11096.8|11098.8|11098.2|11098.8|11098.2|11097|11096.4|82
1725533400000|2024-09-05 10:50:00|11099|11098.4|11099.4|11098.8|11099.7|11099.1|11098.5|11097.9|66
1725533700000|2024-09-05 10:55:00|11099.5|11098.9|11099.3|11098.7|11100.1|11099.4|11098.8|11098.1|88
1725534000000|2024-09-05 11:00:00|11099.1|11098.5|11100.1|11099.5|11100.6|11099.8|11098.9|11098.2|107
1725534300000|2024-09-05 11:05:00|11100|11099.4|11101|11100.1|11101.1|11100.4|11099.5|11098.8|64
1725534600000|2024-09-05 11:10:00|11100.9|11100|11102.2|11101.3|11102.2|11101.3|11100.7|11099.8|110
1725534900000|2024-09-05 11:15:00|11102.1|11101.2|11103.1|11102.5|11103.8|11103.1|11101.6|11100.9|157
1725535200000|2024-09-05 11:20:00|11103.2|11102.6|11104.8|11103.9|11105.1|11104.2|11102.7|11102.1|168
1725535500000|2024-09-05 11:25:00|11104.5|11103.6|11108.4|11107.5|11108.6|11107.7|11102.4|11101.5|181
1725535800000|2024-09-05 11:30:00|11108.5|11107.6|11105.5|11104.6|11108.6|11107.9|11105|11104.2|166
1725536100000|2024-09-05 11:35:00|11105.7|11104.8|11102.7|11101.8|11105.7|11105.1|11102.3|11101.4|143
1725536400000|2024-09-05 11:40:00|11102.3|11101.4|11099.1|11098.2|11102.8|11102.2|11099|11098.1|132
1725536700000|2024-09-05 11:45:00|11099|11098.1|11096.7|11096.1|11099.7|11098.8|11095.9|11095.3|164
1725537000000|2024-09-05 11:50:00|11096.8|11096.2|11096|11095.4|11098.2|11097.6|11095.5|11094.9|112
1725537300000|2024-09-05 11:55:00|11096.2|11095.6|11095.5|11094.9|11096.5|11095.9|11093.3|11092.7|193
1725537600000|2024-09-05 12:00:00|11095.8|11095.2|11096.7|11096.1|11097.8|11096.9|11095.8|11095.2|225
1725537900000|2024-09-05 12:05:00|11096.8|11096.2|11097.3|11096.4|11097.7|11097.1|11095.2|11094.6|211
1725538200000|2024-09-05 12:10:00|11097.5|11096.6|11105.4|11099.5|11105.5|11102.5|11096.4|11095.6|252
1725538500000|2024-09-05 12:15:00|11106.3|11100.3|11114.5|11113.6|11115.1|11114.5|11105.7|11100.3|827
1725538800000|2024-09-05 12:20:00|11114.4|11113.8|11115.5|11114.6|11120.2|11119.3|11114.1|11113.2|604
1725539100000|2024-09-05 12:25:00|11115.6|11114.7|11117.4|11111.4|11118|11114.8|11112.3|11111.4|401
1725539400000|2024-09-05 12:30:00|11117|11111|11108.3|11107.4|11117|11114|11105.7|11104.4|813
1725539700000|2024-09-05 12:35:00|11108.2|11107.3|11105.4|11104.8|11112.5|11111.9|11102.9|11102.3|651
1725540000000|2024-09-05 12:40:00|11105.2|11104.6|11101|11100.1|11105.7|11105.1|11100.1|11099.2|558
1725540300000|2024-09-05 12:45:00|11101.1|11100.2|11092.9|11092|11101.3|11100.4|11092.6|11092|567
1725540600000|2024-09-05 12:50:00|11093|11092.1|11088.3|11087.4|11096.2|11095.3|11087.7|11086.8|476
1725540900000|2024-09-05 12:55:00|11088.7|11087.8|11092.8|11091.9|11095.2|11094.3|11088.4|11087.5|405
1725541200000|2024-09-05 13:00:00|11093|11092.1|11091.4|11090.8|11096.2|11095.3|11090.9|11090.3|330
1725541500000|2024-09-05 13:05:00|11091.5|11090.9|11095.8|11095.2|11097.2|11096.3|11090.8|11090.2|325
1725541800000|2024-09-05 13:10:00|11095.7|11095.1|11095.8|11094.9|11098.9|11098|11095|11094.1|294
1725542100000|2024-09-05 13:15:00|11095.7|11094.8|11099.5|11098.6|11100.4|11099.5|11094|11093.2|346
1725542400000|2024-09-05 13:20:00|11099.6|11098.7|11104.2|11103.6|11105.4|11104.5|11098.6|11097.7|280
1725542700000|2024-09-05 13:25:00|11104.1|11103.5|11106.7|11106.1|11107.1|11106.5|11103.4|11102.8|333
1725543000000|2024-09-05 13:30:00|11106.8|11105.9|11103.8|11102.9|11107.3|11106.7|11101.5|11100.8|331
1725543300000|2024-09-05 13:35:00|11103.7|11102.8|11103|11102.4|11108.7|11108.1|11102.3|11101.4|437
1725543600000|2024-09-05 13:40:00|11103.1|11102.5|11107.4|11105.4|11108.3|11107.4|11102.5|11101.7|376
1725543900000|2024-09-05 13:45:00|11107.3|11105.2|11102.6|11101.7|11108.6|11106.9|11102.2|11101.3|502
1725544200000|2024-09-05 13:50:00|11102.7|11101.8|11104.2|11103.3|11105.7|11104.8|11101|11100.1|395
1725544500000|2024-09-05 13:55:00|11104.3|11103.4|11109|11103|11111.3|11105.3|11103.6|11102.3|423
1725544800000|2024-09-05 14:00:00|11108.5|11102.5|11089.4|11088.5|11108.5|11103.9|11084.7|11083.8|1106
1725545100000|2024-09-05 14:05:00|11089.3|11088.4|11086.7|11085.8|11092.1|11091.2|11083.9|11083|723
1725545400000|2024-09-05 14:10:00|11086.6|11085.7|11092.1|11091.1|11093.8|11092.8|11085.3|11084.4|917
1725545700000|2024-09-05 14:15:00|11092.2|11091.2|11095.2|11094.3|11097.6|11096.7|11092.2|11091.2|600
1725546000000|2024-09-05 14:20:00|11095.7|11094.8|11089.2|11088.3|11095.8|11094.9|11086.3|11085.4|537
1725546300000|2024-09-05 14:25:00|11089.3|11088.4|11087.4|11086.5|11091.9|11091|11086.8|11085.9|528
1725546600000|2024-09-05 14:30:00|11087.3|11086.4|11089.7|11088.8|11090.6|11089.7|11085.5|11084.6|449
1725546900000|2024-09-05 14:35:00|11089.8|11088.9|11083.2|11082.3|11090.8|11089.9|11082.4|11081.5|342
1725547200000|2024-09-05 14:40:00|11083.3|11082.4|11079.7|11078.8|11083.5|11082.6|11078|11077.1|406
1725547500000|2024-09-05 14:45:00|11079.5|11078.6|11085.2|11084.4|11086.3|11085.4|11076.8|11075.9|538
1725547800000|2024-09-05 14:50:00|11085.3|11084.3|11079.4|11078.5|11085.3|11084.3|11078.7|11077.8|551
1725548100000|2024-09-05 14:55:00|11079.2|11078.3|11080.2|11079.3|11081.5|11080.6|11077.9|11077|488
1725548400000|2024-09-05 15:00:00|11080.1|11079.2|11083.7|11082.8|11083.7|11082.8|11078.6|11077.7|454
1725548700000|2024-09-05 15:05:00|11083.6|11082.7|11081.3|11080.4|11084.5|11083.6|11081.1|11080.2|301
1725549000000|2024-09-05 15:10:00|11081.2|11080.3|11085.5|11084.6|11085.8|11084.9|11081.2|11080.3|313
1725549300000|2024-09-05 15:15:00|11085.4|11084.5|11088.3|11087.4|11088.7|11087.8|11085.4|11084.5|269
1725549600000|2024-09-05 15:20:00|11088.2|11087.3|11086.6|11085.7|11089.2|11088.3|11084.4|11083.5|235
1725549900000|2024-09-05 15:25:00|11086.7|11085.8|11082|11081.1|11088.3|11087.4|11081.8|11080.9|323
1725550200000|2024-09-05 15:30:00|11082.1|11081.2|11082.9|11082|11083.3|11082.4|11081|11080.1|277
1725550500000|2024-09-05 15:35:00|11083.1|11082.2|11084.7|11083.8|11086.7|11085.8|11082.3|11081.4|273
1725550800000|2024-09-05 15:40:00|11084.8|11083.9|11088.7|11087.8|11090|11089.1|11084.8|11083.9|271
1725551100000|2024-09-05 15:45:00|11088.8|11087.9|11092|11091.1|11092.2|11091.3|11087.6|11086.7|246
1725551400000|2024-09-05 15:50:00|11092.1|11091.2|11093.2|11092.3|11094.2|11093.3|11091.6|11090.7|254
1725551700000|2024-09-05 15:55:00|11093.5|11092.6|11095.8|11094.9|11096.2|11095.3|11093.5|11092.6|240
1725552000000|2024-09-05 16:00:00|11095.9|11094.8|11102.8|11101.9|11103.1|11102.3|11095.8|11094.8|311
1725552300000|2024-09-05 16:05:00|11103|11102.1|11100.7|11099.8|11103.1|11102.2|11100|11099.1|230
1725552600000|2024-09-05 16:10:00|11100.8|11099.9|11097.1|11096.2|11101.8|11100.9|11096.4|11095.5|230
1725552900000|2024-09-05 16:15:00|11097.2|11096.3|11100.2|11099.3|11100.4|11099.5|11097.1|11096.2|175
1725553200000|2024-09-05 16:20:00|11100.1|11099.2|11103.3|11102.4|11103.6|11102.7|11098.6|11097.7|204
1725553500000|2024-09-05 16:25:00|11103.2|11102.3|11102.9|11102|11103.6|11102.7|11102.3|11101.4|153
1725553800000|2024-09-05 16:30:00|11103|11102.1|11101.8|11100.9|11103.3|11102.4|11100.4|11099.5|174
1725554100000|2024-09-05 16:35:00|11102.1|11101.2|11102.6|11101.7|11103.5|11102.6|11101.6|11100.7|130
1725554400000|2024-09-05 16:40:00|11102.7|11101.8|11102.6|11101.7|11105.8|11104.9|11102.5|11101.6|132
1725554700000|2024-09-05 16:45:00|11102.5|11101.6|11099.7|11098.8|11102.7|11101.8|11099.7|11098.8|180
1725555000000|2024-09-05 16:50:00|11099.6|11098.7|11100.1|11099.2|11102.1|11101.2|11099.6|11098.7|148
1725555300000|2024-09-05 16:55:00|11100.3|11099.4|11101.4|11100.5|11102.5|11101.6|11099.9|11099|185
1725555600000|2024-09-05 17:00:00|11101.6|11100.7|11101.7|11100.8|11103.3|11102.4|11100.3|11099.4|204
1725555900000|2024-09-05 17:05:00|11101.6|11100.7|11103.2|11102.3|11104.6|11103.7|11101.6|11100.7|142
1725556200000|2024-09-05 17:10:00|11103.1|11102.2|11106.2|11105.3|11106.4|11105.5|11103.1|11102.2|140
1725556500000|2024-09-05 17:15:00|11106.1|11105.2|11106.7|11105.8|11107.3|11106.4|11105.1|11104.2|146
1725556800000|2024-09-05 17:20:00|11106.8|11105.9|11103.3|11102.4|11106.8|11105.9|11102|11101.1|131
1725557100000|2024-09-05 17:25:00|11103.5|11102.6|11101.6|11100.7|11104.8|11103.9|11101.6|11100.7|160
1725557400000|2024-09-05 17:30:00|11101.5|11100.6|11101.5|11100.6|11102.7|11101.8|11100.6|11099.7|120
1725557700000|2024-09-05 17:35:00|11101.8|11100.9|11103.1|11102.2|11103.3|11102.4|11100|11099.1|153
1725558000000|2024-09-05 17:40:00|11103.2|11102.3|11103|11102.1|11104.1|11103.2|11102.6|11101.7|175
1725558300000|2024-09-05 17:45:00|11102.9|11102|11103.1|11102.2|11103.9|11103|11102.4|11101.5|163
1725558600000|2024-09-05 17:50:00|11103|11102.1|11106.1|11105.2|11106.2|11105.3|11102.3|11101.4|152
1725558900000|2024-09-05 17:55:00|11106.2|11105.3|11107.2|11106.3|11107.8|11106.9|11105.7|11104.8|162
1725559200000|2024-09-05 18:00:00|11107.5|11106.6|11110.4|11109.5|11111.1|11110.2|11107.5|11106.6|171
1725559500000|2024-09-05 18:05:00|11110.3|11109.4|11112.8|11111.8|11112.8|11111.8|11110.3|11109.4|168
1725559800000|2024-09-05 18:10:00|11112.7|11111.7|11111.1|11110.2|11113.7|11112.8|11111.1|11110.2|176
1725560100000|2024-09-05 18:15:00|11110.9|11110|11108.5|11107.6|11111.3|11110.4|11107.4|11106.5|235
1725560400000|2024-09-05 18:20:00|11108.6|11107.7|11109.7|11108.8|11111.2|11110.3|11108.3|11107.4|154
1725560700000|2024-09-05 18:25:00|11109.6|11108.7|11108.7|11107.8|11110.6|11109.9|11108.4|11107.8|87
1725561000000|2024-09-05 18:30:00|11108.5|11107.6|11111.4|11110.8|11112|11111.2|11108.5|11107.6|88
1725561300000|2024-09-05 18:35:00|11111.5|11110.9|11109.8|11109.2|11111.7|11111.1|11109.8|11109.2|62
1725561600000|2024-09-05 18:40:00|11109.7|11109.1|11107.4|11106.8|11109.7|11109.1|11107.1|11106.5|74
1725561900000|2024-09-05 18:45:00|11107.2|11106.6|11107.5|11106.6|11107.8|11107.1|11106|11105.1|70
1725562200000|2024-09-05 18:50:00|11107.3|11106.7|11104.1|11103.5|11107.3|11106.7|11104.1|11103.5|96
1725562500000|2024-09-05 18:55:00|11104.3|11103.7|11104.5|11103.9|11105|11104.4|11102.8|11102.2|92
1725562800000|2024-09-05 19:00:00|11104.4|11103.8|11105.6|11104.7|11105.7|11104.9|11104|11103.4|163
1725563100000|2024-09-05 19:05:00|11105.7|11104.8|11104.7|11103.8|11106.7|11105.9|11104.3|11103.4|96
1725563400000|2024-09-05 19:10:00|11104.6|11103.7|11105.5|11104.9|11107.2|11106.3|11104.6|11103.7|99
1725563700000|2024-09-05 19:15:00|11105.7|11104.8|11104.9|11104.3|11105.7|11104.8|11103.4|11102.6|124
1725564000000|2024-09-05 19:20:00|11104.8|11104.2|11104.6|11104|11105.2|11104.6|11104.3|11103.7|75
1725564300000|2024-09-05 19:25:00|11104.5|11103.9|11105.1|11104.5|11105.4|11104.8|11104.4|11103.8|90
1725564600000|2024-09-05 19:30:00|11105.2|11104.6|11105|11104.1|11105.2|11104.6|11104|11103.1|92
1725564900000|2024-09-05 19:35:00|11104.9|11104|11105.6|11104.7|11105.9|11105|11104.7|11103.8|43
1725565200000|2024-09-05 19:40:00|11105.4|11104.5|11107.2|11106.3|11108.2|11107.5|11105.1|11104.4|97
1725565500000|2024-09-05 19:45:00|11107.3|11106.4|11106.5|11105.6|11107.8|11106.9|11106.4|11105.5|64
1725565800000|2024-09-05 19:50:00|11106.4|11105.5|11104.7|11103.8|11107.1|11106.2|11104.7|11103.8|120
1725566100000|2024-09-05 19:55:00|11104.6|11103.7|11104.2|11103.3|11105.2|11104.3|11103.3|11102.4|195
1725566400000|2024-09-05 20:00:00|11104.4|11103.5|11105.2|11104.6|11105.4|11104.7|11104.3|11103.5|69
1725566700000|2024-09-05 20:05:00|11105.3|11104.4|11106.8|11106.2|11106.8|11106.2|11104.4|11103.8|44
1725567000000|2024-09-05 20:10:00|11107|11106.1|11107.6|11107|11107.9|11107.1|11107|11106.1|47
1725567300000|2024-09-05 20:15:00|11107.7|11107.1|11108.5|11107.6|11108.5|11107.6|11107.5|11106.7|37
1725567600000|2024-09-05 20:20:00|11108.6|11107.7|11109.3|11108.4|11109.3|11108.4|11108.2|11107.3|35
1725567900000|2024-09-05 20:25:00|11109|11108.1|11110.8|11109.9|11111.7|11110.8|11108.9|11108|79
1725568200000|2024-09-05 20:30:00|11110.7|11109.8|11110.8|11109.9|11110.8|11109.9|11110.4|11109.5|51
1725568500000|2024-09-05 20:35:00|11110.9|11110|11110.8|11109.9|11110.9|11110|11110.4|11109.5|30
1725568800000|2024-09-05 20:40:00|11111.1|11110.2|11111.7|11110.8|11111.7|11110.8|11110.3|11109.4|40
1725569100000|2024-09-05 20:45:00|11111.6|11110.7|11110.6|11109.7|11111.7|11110.8|11110.4|11109.5|34
1725569400000|2024-09-05 20:50:00|11110.5|11109.6|11111.6|11110.7|11111.6|11110.7|11110.3|11109.4|39
1725569700000|2024-09-05 20:55:00|11111.9|11110.4|11111.7|11109.4|11112.2|11110.4|11111.4|11109.1|116
1725570000000|2024-09-05 21:00:00|11111.6|11105|11113|11107.3|11113|11107.3|11111.4|11104.8|41
1725570300000|2024-09-05 21:05:00|11113.2|11106.6|11113.2|11107.4|11113.7|11107.4|11113.1|11106.5|8
1725570600000|2024-09-05 21:10:00|11113.1|11107.5|11113.2|11108|11113.2|11108|11113|11107.5|23
1725570900000|2024-09-05 21:15:00|11113.1|11108.1|11112.6|11108.4|11113.2|11108.5|11112.6|11108.1|29
1725571200000|2024-09-05 21:20:00|11112.5|11108.5|11112.5|11107.8|11112.7|11108.5|11112.4|11107.5|26
1725571500000|2024-09-05 21:25:00|11112.6|11107.7|11112.8|11108.7|11113.2|11109.6|11112.6|11107.7|31
1725571800000|2024-09-05 21:30:00|11112.9|11108.6|11112.9|11109|11112.9|11109.1|11112.3|11108.6|15
1725572100000|2024-09-05 21:35:00|11112.8|11109.1|11112.6|11110.3|11113.3|11110.3|11112.6|11109.1|11
1725572400000|2024-09-05 21:40:00|11113.3|11109.9|11113.3|11109.9|11113.3|11109.9|11113.2|11109.8|6
1725572700000|2024-09-05 21:45:00|11113.2|11110|11112.6|11109.3|11113.3|11110.1|11112.5|11109.3|35
1725573000000|2024-09-05 21:50:00|11113.6|11108.3|11111.8|11105.2|11113.6|11108.3|11110.7|11104.1|28
1725573300000|2024-09-05 21:55:00|11111.9|11105.3|11111.5|11106.5|11111.9|11106.6|11111|11105.1|19
1725573600000|2024-09-05 22:00:00|11111.6|11106.3|11111.7|11109.4|11112.7|11109.9|11110.9|11105.5|149
1725573900000|2024-09-05 22:05:00|11111.4|11109.7|11111.3|11110.1|11111.8|11110.4|11111.2|11109.7|49
1725574200000|2024-09-05 22:10:00|11111.2|11110.3|11111|11110.1|11111.3|11110.4|11110.9|11110|23
1725574500000|2024-09-05 22:15:00|11111.1|11110.2|11111|11110.1|11111.3|11110.4|11111|11110.1|12
1725574800000|2024-09-05 22:20:00|11111.1|11110.2|11111.3|11110.4|11111.5|11110.6|11111.1|11110.2|21
1725575100000|2024-09-05 22:25:00|11111.4|11110.5|11110.5|11109.6|11111.4|11110.5|11110.5|11109.6|23
1725575400000|2024-09-05 22:30:00|11110.4|11109.5|11110.1|11109.2|11110.5|11109.6|11110.1|11109.2|34
1725575700000|2024-09-05 22:35:00|11110.2|11109.3|11110.1|11109.2|11110.4|11109.5|11109.9|11109|31
1725576000000|2024-09-05 22:40:00|11109.9|11109|11109.7|11108.8|11110|11109.1|11109.4|11108.5|25
1725576300000|2024-09-05 22:45:00|11109.6|11108.7|11109.6|11108.7|11109.7|11108.8|11109.2|11108.3|28
1725576600000|2024-09-05 22:50:00|11109.7|11108.8|11109.5|11108.6|11109.8|11108.9|11109.2|11108.3|29
1725576900000|2024-09-05 22:55:00|11109.4|11108.5|11110.1|11109.2|11110.1|11109.2|11109.1|11108.2|18
1725577200000|2024-09-05 23:00:00|11110.2|11109.3|11109.9|11109|11110.2|11109.3|11109.9|11109|30
1725577500000|2024-09-05 23:05:00|11110.1|11109.2|11111|11110.1|11111|11110.1|11110|11109.1|38
1725577800000|2024-09-05 23:10:00|11110.9|11110|11110.5|11109.6|11111|11110.1|11110.2|11109.3|27
1725578100000|2024-09-05 23:15:00|11110.4|11109.5|11109.6|11108.7|11110.5|11109.6|11109.6|11108.7|31
1725578400000|2024-09-05 23:20:00|11109.7|11108.8|11109.6|11108.7|11109.8|11108.9|11109.1|11108.2|19
1725578700000|2024-09-05 23:25:00|11109.7|11108.8|11109.5|11108.9|11109.7|11108.9|11109|11108.1|19
1725579000000|2024-09-05 23:30:00|11109.4|11108.8|11109.3|11108.7|11109.6|11108.8|11108.9|11108.3|30
1725579300000|2024-09-05 23:35:00|11109.2|11108.6|11109.4|11108.5|11109.7|11108.9|11109.1|11108.2|35
1725579600000|2024-09-05 23:40:00|11109.8|11108.9|11112.5|11111.6|11112.5|11111.6|11109.4|11108.5|56
1725579900000|2024-09-05 23:45:00|11112.4|11111.5|11112.8|11111.9|11113|11112.1|11111.1|11110.2|38
1725580200000|2024-09-05 23:50:00|11112.9|11112|11111.8|11110.9|11112.9|11112.2|11111.8|11110.9|44
1725580500000|2024-09-05 23:55:00|11111.9|11111|11111.5|11110.6|11112|11111.1|11111.2|11110.3|33
1725580800000|2024-09-06 00:00:00|11111.6|11110.7|11111.6|11110.7|11112.6|11111.7|11111|11110.1|134
1725581100000|2024-09-06 00:05:00|11111.2|11110.3|11112.4|11111.5|11112.8|11112|11110.8|11109.9|101
1725581400000|2024-09-06 00:10:00|11112.3|11111.4|11111.6|11110.7|11112.9|11112|11110.5|11109.6|69
1725581700000|2024-09-06 00:15:00|11111.5|11110.6|11111|11110.1|11112.1|11111.2|11110.3|11109.4|100
1725582000000|2024-09-06 00:20:00|11111.1|11110.2|11110.6|11109.7|11111.8|11110.9|11110.1|11109.2|88
1725582300000|2024-09-06 00:25:00|11110.7|11109.8|11110.9|11110|11111.9|11111|11110.7|11109.8|60
1725582600000|2024-09-06 00:30:00|11111|11110.1|11112.2|11111.3|11112.3|11111.4|11110.5|11109.6|77
1725582900000|2024-09-06 00:35:00|11112.3|11111.4|11112|11111.1|11112.9|11112|11111.5|11110.6|80
1725583200000|2024-09-06 00:40:00|11111.7|11110.8|11111.2|11110.3|11112.3|11111.4|11111.1|11110.2|63
1725583500000|2024-09-06 00:45:00|11111.1|11110.2|11111.5|11110.6|11112.2|11111.3|11110.3|11109.4|52
1725583800000|2024-09-06 00:50:00|11111.6|11110.7|11114.7|11114.1|11114.8|11114.2|11111.2|11110.3|131
1725584100000|2024-09-06 00:55:00|11114.6|11114|11113.8|11112.9|11115.2|11114.3|11113.8|11112.9|74
1725584400000|2024-09-06 01:00:00|11113.7|11112.8|11112.8|11111.9|11114.5|11113.6|11112.7|11111.8|77
1725584700000|2024-09-06 01:05:00|11112.7|11111.8|11111.3|11110.4|11113.3|11112.4|11110.5|11109.6|124
1725585000000|2024-09-06 01:10:00|11111.4|11110.5|11110.6|11109.7|11112.1|11111.2|11110.5|11109.6|68
1725585300000|2024-09-06 01:15:00|11110.5|11109.6|11112|11111.4|11112.3|11111.4|11110.5|11109.6|56
1725585600000|2024-09-06 01:20:00|11112.1|11111.1|11112.8|11111.9|11112.8|11111.9|11111.7|11110.8|54
1725585900000|2024-09-06 01:25:00|11113.1|11112.2|11112.7|11111.8|11114.3|11113.6|11112.7|11111.8|50
1725586200000|2024-09-06 01:30:00|11112.8|11111.9|11111.8|11110.9|11112.8|11111.9|11110.7|11109.8|88
1725586500000|2024-09-06 01:35:00|11111.7|11110.8|11111.8|11110.9|11112.7|11111.8|11111.3|11110.4|64
1725586800000|2024-09-06 01:40:00|11111.9|11111|11112.7|11111.8|11112.7|11111.8|11111.4|11110.5|55
1725587100000|2024-09-06 01:45:00|11112.4|11111.5|11112.8|11111.9|11113.8|11112.9|11112.3|11111.4|65
1725587400000|2024-09-06 01:50:00|11112.7|11111.8|11111.9|11111|11113|11112.1|11111.1|11110.2|66
1725587700000|2024-09-06 01:55:00|11111.6|11110.9|11111.2|11110.3|11112.2|11111.4|11110.4|11109.6|61
1725588000000|2024-09-06 02:00:00|11111.4|11110.5|11111.1|11110.5|11111.6|11110.9|11110.3|11109.6|76
1725588300000|2024-09-06 02:05:00|11111|11110.1|11112|11111.4|11112.2|11111.6|11110.4|11109.8|53
1725588600000|2024-09-06 02:10:00|11112.1|11111.5|11111.6|11110.7|11112.4|11111.5|11111.3|11110.4|54
1725588900000|2024-09-06 02:15:00|11111.7|11110.8|11112.9|11112|11113|11112.4|11111.6|11110.7|49
1725589200000|2024-09-06 02:20:00|11112.8|11111.9|11112.7|11111.8|11112.8|11112|11112.5|11111.6|45
1725589500000|2024-09-06 02:25:00|11112.6|11111.7|11112.6|11111.7|11113.2|11112.4|11112.6|11111.7|46
1725589800000|2024-09-06 02:30:00|11112.7|11111.8|11112.9|11112|11113.1|11112.2|11112.4|11111.5|60
1725590100000|2024-09-06 02:35:00|11113|11112.1|11110.2|11109.3|11113|11112.1|11110.1|11109.2|66
1725590400000|2024-09-06 02:40:00|11110.3|11109.4|11111.3|11110.4|11111.6|11111|11110.1|11109.2|59
1725590700000|2024-09-06 02:45:00|11111.4|11110.5|11110.6|11109.7|11111.4|11110.7|11110.6|11109.7|44
1725591000000|2024-09-06 02:50:00|11110.5|11109.6|11110.4|11109.8|11110.7|11110|11109.8|11108.9|30
1725591300000|2024-09-06 02:55:00|11110.6|11109.7|11111.4|11110.8|11111.8|11111|11110.5|11109.6|32
1725591600000|2024-09-06 03:00:00|11111.5|11110.9|11112.6|11112|11112.6|11112|11111.3|11110.7|42
1725591900000|2024-09-06 03:05:00|11112.5|11111.9|11113.2|11112.6|11113.2|11112.6|11111.9|11111.2|36
1725592200000|2024-09-06 03:10:00|11113.1|11112.5|11113.4|11112.8|11113.6|11113|11113|11112.4|28
1725592500000|2024-09-06 03:15:00|11113.1|11112.5|11114.1|11113.5|11114.1|11113.5|11112.6|11111.7|53
1725592800000|2024-09-06 03:20:00|11114.2|11113.3|11114.6|11114|11114.6|11114|11113.5|11112.8|45
1725593100000|2024-09-06 03:25:00|11114.5|11113.9|11114|11113.4|11114.5|11113.9|11113.9|11113.1|34
1725593400000|2024-09-06 03:30:00|11114.2|11113.3|11114.4|11113.8|11114.8|11114.2|11113.9|11113.1|37
1725593700000|2024-09-06 03:35:00|11114.5|11113.9|11115.1|11114.2|11116.3|11115.6|11114.3|11113.7|78
1725594000000|2024-09-06 03:40:00|11115.2|11114.3|11115.7|11115.1|11115.8|11115.2|11115|11114.3|40
1725594300000|2024-09-06 03:45:00|11115.8|11114.9|11115.4|11114.8|11116.4|11115.6|11115.1|11114.3|41
1725594600000|2024-09-06 03:50:00|11115.2|11114.3|11116.1|11115.5|11116.5|11115.9|11114.9|11114|51
1725594900000|2024-09-06 03:55:00|11116.2|11115.6|11115.5|11114.9|11116.6|11115.9|11115.4|11114.8|36
1725595200000|2024-09-06 04:00:00|11115.4|11114.8|11114.5|11113.9|11116|11115.4|11114.5|11113.9|57
1725595500000|2024-09-06 04:05:00|11114.4|11113.8|11115.1|11114.5|11115.1|11114.5|11114.2|11113.6|52
1725595800000|2024-09-06 04:10:00|11115.2|11114.6|11116.3|11115.7|11117.2|11116.6|11115.2|11114.6|51
1725596100000|2024-09-06 04:15:00|11116.4|11115.8|11116.4|11115.8|11116.6|11116|11116.1|11115.3|40
1725596400000|2024-09-06 04:20:00|11116.5|11115.9|11117|11116.4|11117.3|11116.7|11116.1|11115.3|43
1725596700000|2024-09-06 04:25:00|11116.9|11116.3|11117.2|11116.3|11117.3|11116.5|11116.6|11115.7|27
1725597000000|2024-09-06 04:30:00|11117|11116.4|11115.9|11115.3|11117.5|11116.6|11115.7|11115.1|42
1725597300000|2024-09-06 04:35:00|11116|11115.4|11115.9|11115|11116.3|11115.7|11115.6|11114.8|27
1725597600000|2024-09-06 04:40:00|11115.7|11115.1|11116.6|11116|11117.1|11116.4|11115.7|11115.1|34
1725597900000|2024-09-06 04:45:00|11116.7|11115.8|11117.6|11116.7|11117.6|11116.8|11116.5|11115.7|33
1725598200000|2024-09-06 04:50:00|11117.8|11116.9|11117.1|11116.2|11117.9|11117.3|11116.5|11115.9|37
1725598500000|2024-09-06 04:55:00|11117|11116.1|11116.2|11115.6|11117.2|11116.3|11115.5|11114.9|59
1725598800000|2024-09-06 05:00:00|11116.1|11115.5|11117.5|11116.6|11117.5|11116.6|11115.8|11115.1|54
1725599100000|2024-09-06 05:05:00|11117.6|11116.7|11118.4|11117.8|11119.1|11118.3|11117.6|11116.7|68
1725599400000|2024-09-06 05:10:00|11118.5|11117.9|11118.4|11117.5|11118.8|11117.9|11118.2|11117.3|68
1725599700000|2024-09-06 05:15:00|11118.2|11117.3|11117.5|11116.9|11118.2|11117.3|11117|11116.1|67
1725600000000|2024-09-06 05:20:00|11117.4|11116.8|11118.6|11117.7|11118.6|11118|11117|11116.4|56
1725600300000|2024-09-06 05:25:00|11118.5|11117.9|11117.4|11116.8|11118.6|11118|11117.2|11116.6|51
1725600600000|2024-09-06 05:30:00|11117.5|11116.9|11115.5|11114.6|11117.5|11116.9|11115.4|11114.5|85
1725600900000|2024-09-06 05:35:00|11115.6|11114.7|11115.5|11114.9|11115.6|11114.9|11114.3|11113.6|78
1725601200000|2024-09-06 05:40:00|11115.9|11115.3|11116.6|11115.7|11116.8|11116|11115|11114.4|94
1725601500000|2024-09-06 05:45:00|11116.5|11115.6|11116|11115.4|11116.5|11115.8|11115|11114.4|85
1725601800000|2024-09-06 05:50:00|11116.1|11115.5|11116.8|11116.2|11117.6|11116.7|11115.5|11114.9|76
1725602100000|2024-09-06 05:55:00|11116.9|11116.3|11117.7|11116.5|11117.9|11117.1|11116.5|11115.6|116
1725602400000|2024-09-06 06:00:00|11117.6|11116.4|11115.1|11114.5|11117.6|11116.4|11114.9|11114.1|148
1725602700000|2024-09-06 06:05:00|11115.2|11114.6|11118.2|11117.3|11118.6|11117.7|11114.5|11113.9|149
1725603000000|2024-09-06 06:10:00|11118|11117.1|11120|11119.1|11120.1|11119.2|11117.5|11116.8|153
1725603300000|2024-09-06 06:15:00|11119.9|11119|11117.7|11116.8|11120.3|11119.4|11116.8|11115.9|170
1725603600000|2024-09-06 06:20:00|11117.6|11116.7|11118|11117.4|11118.5|11117.8|11116.8|11116.2|132
1725603900000|2024-09-06 06:25:00|11117.9|11117.3|11118|11117.4|11118.7|11118.1|11117.5|11116.8|130
1725604200000|2024-09-06 06:30:00|11117.9|11117.3|11115.6|11115|11117.9|11117.3|11115.4|11114.8|111
1725604500000|2024-09-06 06:35:00|11115.5|11114.9|11117.1|11116.5|11118.5|11117.6|11115.4|11114.8|139
1725604800000|2024-09-06 06:40:00|11117.2|11116.6|11117.9|11117.3|11118.3|11117.7|11116.7|11116.1|154
1725605100000|2024-09-06 06:45:00|11117.8|11117.2|11117.6|11117|11118.6|11118|11116.7|11115.8|101
1725605400000|2024-09-06 06:50:00|11117.5|11116.9|11118.4|11117.8|11118.7|11118.1|11116.2|11115.6|128
1725605700000|2024-09-06 06:55:00|11118.2|11117.6|11121.2|11120.3|11121.4|11120.5|11118|11117.4|102
1725606000000|2024-09-06 07:00:00|11121.1|11120.2|11119|11118.4|11121.1|11120.2|11118.9|11118.3|177
1725606300000|2024-09-06 07:05:00|11118.9|11118.3|11119.7|11119.1|11120.9|11120.3|11118|11117.4|202
1725606600000|2024-09-06 07:10:00|11119.6|11119|11118.1|11117.5|11120.3|11119.7|11118.1|11117.5|255
1725606900000|2024-09-06 07:15:00|11118|11117.4|11116.2|11115.6|11118.8|11118.2|11115.9|11115.3|268
1725607200000|2024-09-06 07:20:00|11116.1|11115.5|11118.3|11117.4|11118.3|11117.5|11115|11114.4|183
1725607500000|2024-09-06 07:25:00|11118.4|11117.5|11119.1|11118.5|11120.4|11119.8|11117.7|11116.8|175
1725607800000|2024-09-06 07:30:00|11119|11118.4|11116.4|11115.8|11119.1|11118.5|11115.4|11114.8|176
1725608100000|2024-09-06 07:35:00|11116.3|11115.7|11112.2|11111.6|11116.7|11116.1|11111.3|11110.7|166
1725608400000|2024-09-06 07:40:00|11112|11111.4|11112.5|11111.9|11114.6|11113.8|11111.4|11110.8|202
1725608700000|2024-09-06 07:45:00|11112.6|11112|11113.9|11113.3|11113.9|11113.3|11111.3|11110.5|164
1725609000000|2024-09-06 07:50:00|11114|11113.4|11114.9|11114.3|11115.4|11114.6|11112.6|11112|154
1725609300000|2024-09-06 07:55:00|11114.8|11114.2|11116.4|11115.5|11116.5|11115.6|11113.4|11112.7|212
1725609600000|2024-09-06 08:00:00|11116.3|11115.4|11118.1|11117.5|11119.1|11118.5|11116.2|11115.4|263
1725609900000|2024-09-06 08:05:00|11118|11117.4|11116.9|11116.3|11118.9|11118|11114.9|11114|227
1725610200000|2024-09-06 08:10:00|11117.2|11116.4|11114.6|11114|11117.2|11116.6|11114|11113.4|149
1725610500000|2024-09-06 08:15:00|11114.5|11113.9|11114.1|11113.5|11115.7|11114.9|11113.5|11112.9|135
1725610800000|2024-09-06 08:20:00|11114|11113.4|11116.2|11115.3|11116.2|11115.3|11113.2|11112.6|140
1725611100000|2024-09-06 08:25:00|11116.4|11115.5|11116.7|11115.8|11117.8|11116.9|11116.1|11115.5|189
1725611400000|2024-09-06 08:30:00|11116.6|11115.7|11116.5|11115.9|11118.8|11118|11116|11115.4|154
1725611700000|2024-09-06 08:35:00|11116.4|11115.8|11117.5|11116.9|11118.1|11117.5|11115.8|11115.2|122
1725612000000|2024-09-06 08:40:00|11117.3|11116.7|11117|11116.4|11118.4|11117.8|11116|11115.4|131
1725612300000|2024-09-06 08:45:00|11116.9|11116.3|11120|11119.1|11120.2|11119.3|11115.5|11114.8|116
1725612600000|2024-09-06 08:50:00|11119.9|11119|11119.5|11118.9|11121.3|11120.4|11118.9|11118.2|151
1725612900000|2024-09-06 08:55:00|11119.6|11118.7|11117.9|11117|11119.7|11118.8|11117.6|11116.7|110
1725613200000|2024-09-06 09:00:00|11117.7|11117.1|11112.9|11112.3|11117.7|11117.1|11112.8|11112.2|165
1725613500000|2024-09-06 09:05:00|11112.8|11112.2|11113.3|11112.7|11113.8|11113.2|11111.3|11110.7|184
1725613800000|2024-09-06 09:10:00|11113.4|11112.8|11109|11108.4|11113.5|11112.9|11108.9|11108.1|176
1725614100000|2024-09-06 09:15:00|11108.8|11108.2|11110.9|11110.3|11111|11110.4|11108.4|11107.8|185
1725614400000|2024-09-06 09:20:00|11110.8|11110.2|11109.5|11108.9|11112.1|11111.5|11109|11108.4|108
1725614700000|2024-09-06 09:25:00|11109.6|11109|11108.5|11107.9|11111.1|11110.2|11107.9|11107.2|116
1725615000000|2024-09-06 09:30:00|11108.3|11107.7|11108.9|11108.3|11111.5|11110.8|11108.3|11107.7|136
1725615300000|2024-09-06 09:35:00|11109|11108.4|11109.1|11108.2|11109.7|11109.1|11107.9|11107|128
1725615600000|2024-09-06 09:40:00|11109|11108.1|11109.2|11108.3|11109.4|11108.5|11107.8|11107.2|103
1725615900000|2024-09-06 09:45:00|11108.6|11108|11111.5|11110.6|11111.6|11110.7|11108.4|11107.8|108
1725616200000|2024-09-06 09:50:00|11111.6|11110.7|11112.1|11111.2|11113.2|11112.4|11111.2|11110.3|92
1725616500000|2024-09-06 09:55:00|11112|11111.1|11113.8|11112.9|11114|11113.1|11111.5|11110.8|150
1725616800000|2024-09-06 10:00:00|11113.7|11112.8|11111.4|11110.8|11114.2|11113.3|11110.1|11109.5|131
1725617100000|2024-09-06 10:05:00|11111.2|11110.6|11112.2|11111.6|11112.9|11112.3|11111.2|11110.6|92
1725617400000|2024-09-06 10:10:00|11112.1|11111.5|11113.1|11112.2|11113.6|11112.8|11111.7|11111.1|96
1725617700000|2024-09-06 10:15:00|11112.9|11112.3|11107.9|11107.3|11113|11112.4|11107.7|11106.8|123
1725618000000|2024-09-06 10:20:00|11107.8|11107.2|11108.7|11108.1|11109.5|11108.8|11107.2|11106.6|131
1725618300000|2024-09-06 10:25:00|11108.8|11108.2|11108.8|11107.9|11109.2|11108.4|11107.2|11106.6|136
1725618600000|2024-09-06 10:30:00|11108.9|11108|11109.9|11109.3|11110.5|11109.8|11108.9|11108|127
1725618900000|2024-09-06 10:35:00|11110|11109.4|11111.3|11110.4|11111.3|11110.4|11109.2|11108.3|122
1725619200000|2024-09-06 10:40:00|11111.2|11110.3|11109.7|11109.1|11111.2|11110.3|11107.7|11106.8|142
1725619500000|2024-09-06 10:45:00|11109.8|11109.2|11110.5|11109.9|11111.3|11110.4|11109.2|11108.6|85
1725619800000|2024-09-06 10:50:00|11110.4|11109.8|11110.1|11109.5|11110.6|11110|11108.2|11107.6|104
1725620100000|2024-09-06 10:55:00|11109.5|11108.9|11107.8|11107.2|11110.7|11109.8|11107.4|11106.5|106
1725620400000|2024-09-06 11:00:00|11107.9|11107|11108.6|11108|11109|11108.4|11106.8|11106.2|130
1725620700000|2024-09-06 11:05:00|11108.3|11107.7|11109.1|11108.5|11110.1|11109.5|11107.8|11107.2|105
1725621000000|2024-09-06 11:10:00|11109|11108.4|11107.3|11106.7|11109.1|11108.5|11105.8|11105.2|115
1725621300000|2024-09-06 11:15:00|11107.4|11106.8|11107.2|11106.6|11108.5|11107.9|11105.9|11105.3|111
1725621600000|2024-09-06 11:20:00|11107.1|11106.5|11105.1|11104.5|11107.6|11106.7|11105.1|11104.5|128
1725621900000|2024-09-06 11:25:00|11105|11104.4|11106|11105.4|11106.7|11106.1|11104.4|11103.7|114
1725622200000|2024-09-06 11:30:00|11105.9|11105.3|11104.7|11104.1|11106.6|11105.7|11104.5|11103.7|146
1725622500000|2024-09-06 11:35:00|11104.6|11104|11105.7|11104.8|11105.7|11104.8|11103|11102.4|138
1725622800000|2024-09-06 11:40:00|11105.8|11104.9|11107.8|11106.9|11108.4|11107.8|11105.7|11104.8|188
1725623100000|2024-09-06 11:45:00|11107.6|11106.7|11106.9|11106.3|11109|11108.1|11106.4|11105.6|162
1725623400000|2024-09-06 11:50:00|11107|11106.4|11107.3|11106.4|11107.7|11106.9|11106.1|11105.3|160
1725623700000|2024-09-06 11:55:00|11107.2|11106.3|11107.4|11106.8|11108.8|11108|11105.6|11104.8|200
1725624000000|2024-09-06 12:00:00|11107.6|11107|11106.5|11105.9|11108|11107.4|11106.4|11105.6|166
1725624300000|2024-09-06 12:05:00|11106.6|11106|11102.8|11102.2|11107.8|11106.9|11102.3|11101.7|230
1725624600000|2024-09-06 12:10:00|11102.9|11102.3|11103.8|11102.9|11104.5|11103.6|11101.3|11100.7|206
1725624900000|2024-09-06 12:15:00|11103.9|11103|11104.4|11103.8|11104.9|11104.2|11101.5|11100.9|210
1725625200000|2024-09-06 12:20:00|11104.3|11103.4|11107.8|11106.9|11109|11108.1|11104.1|11103.2|269
1725625500000|2024-09-06 12:25:00|11107.5|11106.6|11112.1|11106.1|11112.1|11110|11107.5|11106|339
1725625800000|2024-09-06 12:30:00|11109.3|11103.3|11132.8|11131.9|11156.3|11154.8|11082.7|11077.4|2041
1725626100000|2024-09-06 12:35:00|11132.7|11131.8|11137.4|11136.5|11147.5|11146.6|11131.4|11130.5|1538
1725626400000|2024-09-06 12:40:00|11137.5|11136.6|11134.6|11133.7|11143.3|11142.4|11132.9|11132|1153
1725626700000|2024-09-06 12:45:00|11134.4|11133.5|11131.9|11131|11136.4|11135.5|11126|11125.1|1220
1725627000000|2024-09-06 12:50:00|11132|11131.1|11122.9|11122.3|11135.2|11134.3|11121.1|11120.2|1017
1725627300000|2024-09-06 12:55:00|11123|11122.1|11121.5|11120.6|11126.8|11126|11118.2|11117.3|988
1725627600000|2024-09-06 13:00:00|11121.6|11120.7|11117.7|11116.8|11126.1|11125.2|11115.6|11115|902
1725627900000|2024-09-06 13:05:00|11117|11116.4|11108.3|11107.4|11120.4|11119.5|11106.8|11105.9|958
1725628200000|2024-09-06 13:10:00|11108.4|11107.5|11107.5|11106.6|11110.3|11109.4|11103.4|11102.8|780
1725628500000|2024-09-06 13:15:00|11107.4|11106.5|11097.9|11097.3|11109.1|11108.2|11097.2|11096.6|704
1725628800000|2024-09-06 13:20:00|11098|11097.4|11101.3|11100.4|11104.3|11103.4|11094|11093.3|779
1725629100000|2024-09-06 13:25:00|11101.2|11100.6|11095.9|11095|11101.2|11100.6|11088.4|11087.7|793
1725629400000|2024-09-06 13:30:00|11095.8|11094.9|11096.2|11095.6|11101.1|11100.5|11093.6|11092.7|699
1725629700000|2024-09-06 13:35:00|11096|11095.4|11077.3|11076.4|11097.9|11097.3|11074.5|11073.6|892
1725630000000|2024-09-06 13:40:00|11077.2|11076.3|11074.5|11073.6|11084.3|11083.4|11074.4|11073.5|803
1725630300000|2024-09-06 13:45:00|11074|11073.1|11067|11066.4|11074.3|11073.4|11066|11065.2|807
1725630600000|2024-09-06 13:50:00|11067.3|11066.7|11073.7|11072.8|11075.4|11074.5|11067.1|11066.2|762
1725630900000|2024-09-06 13:55:00|11073.8|11072.9|11083.7|11082.8|11084.2|11083.3|11073.7|11072.8|514
1725631200000|2024-09-06 14:00:00|11083.9|11083|11080.4|11079.5|11085.3|11084.4|11078.5|11077.6|554
1725631500000|2024-09-06 14:05:00|11080.7|11079.8|11077.6|11077|11081.4|11080.5|11073.5|11072.9|647
1725631800000|2024-09-06 14:10:00|11077.8|11077.2|11089.1|11088.2|11091.9|11091|11077.8|11077.2|760
1725632100000|2024-09-06 14:15:00|11089.2|11088.3|11091.4|11090.5|11091.6|11090.7|11084.5|11083.6|694
1725632400000|2024-09-06 14:20:00|11091.3|11090.4|11094.7|11093.8|11095.1|11094.2|11086|11085.1|758
1725632700000|2024-09-06 14:25:00|11094.6|11093.7|11087.6|11087|11096.6|11095.7|11086.9|11086|702
1725633000000|2024-09-06 14:30:00|11087.7|11086.8|11084.7|11083.8|11088.4|11087.5|11082.2|11081.3|766
1725633300000|2024-09-06 14:35:00|11084.6|11083.7|11104.5|11103.6|11104.9|11104|11082.9|11082|845
1725633600000|2024-09-06 14:40:00|11104.6|11103.7|11105.6|11104.7|11113.5|11112.9|11103.6|11102.7|720
1725633900000|2024-09-06 14:45:00|11105.4|11104.5|11109.1|11108.2|11110.7|11109.8|11104|11103.1|747
1725634200000|2024-09-06 14:50:00|11109.2|11108.3|11101.6|11100.7|11110.1|11109.2|11101|11100.1|819
1725634500000|2024-09-06 14:55:00|11101.7|11100.8|11102.4|11101.5|11104.1|11103.2|11098|11097.2|717
1725634800000|2024-09-06 15:00:00|11102.6|11101.7|11103.1|11102.2|11135.5|11134.6|11101.7|11100.8|1876
1725635100000|2024-09-06 15:05:00|11103|11102.1|11086.3|11085.4|11103.3|11102.4|11084.7|11083.8|1229
1725635400000|2024-09-06 15:10:00|11086.4|11085.5|11097.1|11096.2|11100.8|11099.9|11086.4|11085.5|1024
1725635700000|2024-09-06 15:15:00|11097|11096.1|11099.8|11098.9|11103.8|11102.9|11095.6|11094.7|804
1725636000000|2024-09-06 15:20:00|11099.9|11099|11104.1|11103.2|11105.7|11104.8|11094.6|11093.7|894
1725636300000|2024-09-06 15:25:00|11104.2|11103.3|11106.2|11105.3|11108.9|11108|11102.1|11101.2|732
1725636600000|2024-09-06 15:30:00|11106|11105.1|11095.8|11094.9|11106.6|11105.7|11091.2|11090.3|833
1725636900000|2024-09-06 15:35:00|11095.6|11094.7|11092|11091.1|11098.1|11097.2|11089.9|11089|643
1725637200000|2024-09-06 15:40:00|11092.2|11091.3|11092|11091.1|11096.5|11095.6|11091.1|11090.2|528
1725637500000|2024-09-06 15:45:00|11092.7|11091.8|11092.9|11092|11093.5|11092.9|11087.4|11086.5|583
1725637800000|2024-09-06 15:50:00|11092.8|11091.9|11085.9|11085|11094.3|11093.4|11083.7|11082.8|438
1725638100000|2024-09-06 15:55:00|11086.2|11085.3|11086.2|11085.3|11088|11087.3|11084.6|11083.7|355
1725638400000|2024-09-06 16:00:00|11086|11085.1|11081.1|11080.2|11086|11085.1|11078.5|11077.6|385
1725638700000|2024-09-06 16:05:00|11081|11080.1|11080|11079.1|11082.6|11081.9|11077.1|11076.5|354
1725639000000|2024-09-06 16:10:00|11079.2|11078.3|11076.2|11075.6|11079.7|11079|11076|11075.4|275
1725639300000|2024-09-06 16:15:00|11076.1|11075.5|11071.5|11070.6|11076.2|11075.6|11071.5|11070.6|316
1725639600000|2024-09-06 16:20:00|11071.6|11070.7|11074.8|11074.2|11074.9|11074.3|11071.5|11070.6|278
1725639900000|2024-09-06 16:25:00|11074.9|11074.3|11078.7|11078.1|11079.3|11078.7|11074.9|11074.3|340
1725640200000|2024-09-06 16:30:00|11079.1|11078.5|11077.6|11076.7|11081.6|11080.8|11076.9|11076|308
1725640500000|2024-09-06 16:35:00|11077.4|11076.5|11079.2|11078.3|11080.2|11079.6|11076.2|11075.6|308
1725640800000|2024-09-06 16:40:00|11079.3|11078.4|11073.1|11072.2|11079.5|11078.9|11071.3|11070.7|290
1725641100000|2024-09-06 16:45:00|11073.2|11072.3|11070.3|11069.7|11074.6|11073.7|11070.2|11069.3|265
1725641400000|2024-09-06 16:50:00|11070.1|11069.5|11076.4|11075.5|11076.7|11075.8|11070.1|11069.3|292
1725641700000|2024-09-06 16:55:00|11076.1|11075.2|11077.1|11076.5|11078.7|11077.8|11074|11073.1|373
1725642000000|2024-09-06 17:00:00|11077|11076.4|11073.1|11072.5|11077.1|11076.5|11070|11069.2|287
1725642300000|2024-09-06 17:05:00|11073.3|11072.7|11074.6|11073.7|11075.6|11075|11070.3|11069.4|214
1725642600000|2024-09-06 17:10:00|11074.4|11073.8|11080.2|11079.3|11080.9|11080|11074.3|11073.7|211
1725642900000|2024-09-06 17:15:00|11080.4|11079.5|11082|11081.1|11084.1|11083.2|11080.4|11079.5|243
1725643200000|2024-09-06 17:20:00|11082.1|11081.2|11088|11087.4|11088|11087.4|11082.1|11081.2|255
1725643500000|2024-09-06 17:25:00|11088.2|11087.3|11087.7|11086.8|11089.7|11088.8|11086.9|11086.2|211
1725643800000|2024-09-06 17:30:00|11087.6|11086.7|11084.7|11083.8|11087.7|11086.8|11083.4|11082.5|175
1725644100000|2024-09-06 17:35:00|11084.6|11083.7|11083.2|11082.3|11086.3|11085.4|11082.2|11081.3|250
1725644400000|2024-09-06 17:40:00|11083.1|11082.2|11083.1|11082.2|11086.7|11085.8|11081.3|11080.7|213
1725644700000|2024-09-06 17:45:00|11083.2|11082.3|11086.1|11085.2|11087.3|11086.4|11081.6|11080.7|210
1725645000000|2024-09-06 17:50:00|11086|11085.1|11080.9|11080|11086.6|11085.7|11080.9|11080|207
1725645300000|2024-09-06 17:55:00|11081|11080.1|11085.2|11084.3|11086.1|11085.2|11081|11080.1|337
1725645600000|2024-09-06 18:00:00|11085.3|11084.4|11079.5|11078.9|11087.2|11086.4|11078.6|11077.7|294
1725645900000|2024-09-06 18:05:00|11079.6|11079|11081.4|11080.5|11083.4|11082.5|11079.2|11078.5|193
1725646200000|2024-09-06 18:10:00|11081|11080.1|11083.1|11082.2|11083.6|11082.7|11080.7|11079.8|213
1725646500000|2024-09-06 18:15:00|11083.2|11082.3|11082.3|11081.4|11086.2|11085.4|11082.3|11081.4|236
1725646800000|2024-09-06 18:20:00|11082.1|11081.2|11082.9|11082|11084.2|11083.3|11081.3|11080.4|201
1725647100000|2024-09-06 18:25:00|11083|11082.1|11086.4|11085.8|11086.4|11085.8|11082.4|11081.6|197
1725647400000|2024-09-06 18:30:00|11086.5|11085.9|11082.2|11081.6|11087.3|11086.4|11082|11081.4|208
1725647700000|2024-09-06 18:35:00|11082.3|11081.7|11082.2|11081.3|11084.1|11083.3|11080.4|11079.5|167
1725648000000|2024-09-06 18:40:00|11082.1|11081.5|11082.9|11082|11083.4|11082.6|11080.9|11080.3|168
1725648300000|2024-09-06 18:45:00|11083|11082.1|11082.7|11081.8|11084.2|11083.3|11082.7|11081.8|152
1725648600000|2024-09-06 18:50:00|11082.6|11081.7|11084.5|11083.9|11084.6|11083.9|11081.6|11080.7|139
1725648900000|2024-09-06 18:55:00|11084.6|11084|11086.6|11085.7|11087.4|11086.5|11084.3|11083.7|162
1725649200000|2024-09-06 19:00:00|11086.7|11085.8|11084.9|11084|11086.9|11086|11083.2|11082.3|207
1725649500000|2024-09-06 19:05:00|11084.8|11083.9|11084.1|11083.5|11085.2|11084.3|11082.7|11081.8|142
1725649800000|2024-09-06 19:10:00|11084.2|11083.6|11086|11085.1|11086|11085.1|11083.5|11082.6|156
1725650100000|2024-09-06 19:15:00|11086.1|11085.2|11085.2|11084.3|11086.8|11085.9|11084.5|11083.6|131
1725650400000|2024-09-06 19:20:00|11085.1|11084.2|11088|11087.4|11088.2|11087.5|11084.9|11084.2|95
1725650700000|2024-09-06 19:25:00|11088.1|11087.5|11089.8|11088.9|11090|11089.1|11087.5|11086.8|124
1725651000000|2024-09-06 19:30:00|11089.7|11088.8|11088.5|11087.6|11089.8|11089|11088.3|11087.4|122
1725651300000|2024-09-06 19:35:00|11088.6|11087.7|11087.9|11087|11088.8|11087.9|11086.7|11085.8|82
1725651600000|2024-09-06 19:40:00|11087.8|11086.9|11087.5|11086.9|11088.6|11087.9|11087.1|11086.2|107
1725651900000|2024-09-06 19:45:00|11087.4|11086.8|11089.6|11088.7|11089.7|11088.9|11086.5|11085.6|143
1725652200000|2024-09-06 19:50:00|11089.7|11088.8|11087.8|11087.2|11089.7|11088.8|11086.9|11086|151
1725652500000|2024-09-06 19:55:00|11087.9|11087.3|11088.9|11088|11089.6|11088.9|11087.7|11087|163
1725652800000|2024-09-06 20:00:00|11089|11088.1|11088.6|11087.7|11089.2|11088.3|11086.6|11085.7|139
1725653100000|2024-09-06 20:05:00|11088.5|11087.6|11088.6|11087.7|11088.6|11087.7|11087.9|11087|66
1725653400000|2024-09-06 20:10:00|11088.5|11087.6|11087.5|11086.6|11088.6|11087.7|11086.6|11085.7|141
1725653700000|2024-09-06 20:15:00|11087.6|11086.7|11087.5|11086.6|11088|11087.1|11086.9|11086|141
1725654000000|2024-09-06 20:20:00|11087.8|11086.9|11088.6|11087.7|11088.6|11087.7|11087.1|11086.2|97
1725654300000|2024-09-06 20:25:00|11088.5|11087.6|11087.4|11086.5|11088.6|11087.7|11087.4|11086.5|75
1725654600000|2024-09-06 20:30:00|11087.5|11086.6|11086.7|11085.8|11087.5|11086.6|11086.6|11085.7|79
1725654900000|2024-09-06 20:35:00|11086.6|11085.7|11086.2|11085.3|11087.1|11086.2|11085.1|11084.2|139
1725655200000|2024-09-06 20:40:00|11086.3|11085.4|11085.9|11085|11086.6|11085.7|11085.7|11084.8|112
1725655500000|2024-09-06 20:45:00|11086|11085.1|11086|11085.1|11087.1|11086.2|11085.9|11085|135
1725655800000|2024-09-06 20:50:00|11086.1|11085.2|11086.5|11085.6|11086.9|11086|11085.4|11084.5|232
1725656100000|2024-09-06 20:55:00|11086.8|11085.3|11088|11083.1|11088.3|11085.9|11086.2|11081.5|301
1725825600000|2024-09-08 20:00:00|11088.8|11078|11088.8|11078|11089.3|11080.6|11085.9|11078|7
1725826200000|2024-09-08 20:10:00|11089.3|11081|11089.5|11081.9|11089.5|11081.9|11089.3|11081|6
1725826500000|2024-09-08 20:15:00|11089.4|11082|11089|11079.4|11089.4|11082|11089|11079.4|5
1725827700000|2024-09-08 20:35:00|11089.5|11081.9|11089.9|11083.8|11089.9|11083.8|11089.5|11081.9|8
1725828000000|2024-09-08 20:40:00|11090|11083.9|11089.6|11084|11090|11085.7|11086.5|11082.9|12
1725828300000|2024-09-08 20:45:00|11089.5|11082.9|11089.5|11082.9|11089.5|11082.9|11089.5|11082.9|1
1725828900000|2024-09-08 20:55:00|11089.8|11082.6|11087.9|11075.3|11092.6|11082.7|11087.9|11075.3|8
1725829200000|2024-09-08 21:00:00|11087.7|11075.4|11086.3|11079.7|11089|11079.7|11086.3|11075.4|21
1725829500000|2024-09-08 21:05:00|11086.9|11080.3|11086.8|11081.1|11088.6|11082|11086.2|11079.6|74
1725829800000|2024-09-08 21:10:00|11087|11080.5|11087|11080.4|11087.1|11081|11086|11079.4|56
1725830100000|2024-09-08 21:15:00|11086.6|11080|11088.2|11081.6|11088.3|11082.5|11085.7|11079.1|45
1725830400000|2024-09-08 21:20:00|11088.1|11081.5|11088.7|11082.1|11088.7|11082.5|11087.8|11081.2|50
1725830700000|2024-09-08 21:25:00|11088.3|11082.7|11086.6|11081.5|11089|11082.7|11086.6|11081.5|39
1725831000000|2024-09-08 21:30:00|11086.5|11081.3|11087.2|11080.6|11087.5|11081.3|11086.4|11080.4|51
1725831300000|2024-09-08 21:35:00|11086.9|11081|11086.8|11081.6|11087.6|11081.9|11086.2|11080.6|28
1725831600000|2024-09-08 21:40:00|11087.6|11081|11086.8|11081.3|11087.6|11081.7|11086.5|11081|12
1725831900000|2024-09-08 21:45:00|11086.6|11081.5|11086.3|11081.4|11087.4|11081.6|11086.3|11080.8|15
1725832200000|2024-09-08 21:50:00|11087.5|11080.9|11086.3|11081.4|11087.5|11081.5|11085.1|11079.9|37
1725832500000|2024-09-08 21:55:00|11086.6|11081.1|11086|11081.5|11086.7|11081.8|11085.9|11081|20
1725832800000|2024-09-08 22:00:00|11085.9|11081.3|11089.9|11085.2|11090.6|11085.6|11085.6|11080|234
1725833100000|2024-09-08 22:05:00|11089.6|11085.5|11089.4|11087.1|11090.2|11087.8|11088.9|11085.1|134
1725833400000|2024-09-08 22:10:00|11089.3|11087.4|11088.5|11087|11089.4|11087.7|11088.1|11086.7|75
1725833700000|2024-09-08 22:15:00|11088|11086.6|11088.7|11087.8|11088.7|11087.8|11087.2|11085.9|50
1725834000000|2024-09-08 22:20:00|11088.6|11087.7|11088.4|11087.2|11088.9|11087.9|11087.3|11086.4|58
1725834300000|2024-09-08 22:25:00|11088.3|11087.3|11087.9|11087|11088.6|11087.7|11087.6|11086.7|48
1725834600000|2024-09-08 22:30:00|11088|11087.1|11090.3|11089.4|11090.6|11089.7|11088|11087.1|62
1725834900000|2024-09-08 22:35:00|11090.2|11089.3|11090.2|11089.3|11090.5|11089.6|11089.7|11088.8|96
1725835200000|2024-09-08 22:40:00|11090.3|11089.4|11089.8|11088.9|11090.6|11089.7|11089.7|11088.8|48
1725835500000|2024-09-08 22:45:00|11090|11089.1|11090.4|11089.5|11090.7|11089.8|11090|11089.1|34
1725835800000|2024-09-08 22:50:00|11090.5|11089.6|11090.6|11089.7|11091|11090.1|11090.5|11089.6|30
1725836100000|2024-09-08 22:55:00|11090.5|11089.6|11087.4|11086.5|11090.5|11089.6|11087.2|11086.3|72
1725836400000|2024-09-08 23:00:00|11087.6|11086.7|11089.3|11088.7|11090.2|11089.3|11087.5|11086.6|110
1725836700000|2024-09-08 23:05:00|11089.4|11088.8|11089.2|11088.3|11089.6|11089|11088.2|11087.3|154
1725837000000|2024-09-08 23:10:00|11089.1|11088.2|11089.5|11088.6|11090.1|11089.2|11088.9|11088|85
1725837300000|2024-09-08 23:15:00|11089.3|11088.4|11090|11089.1|11090.7|11089.8|11089.2|11088.3|54
1725837600000|2024-09-08 23:20:00|11089.8|11088.9|11089.8|11088.9|11090.5|11089.6|11089.3|11088.4|125
1725837900000|2024-09-08 23:25:00|11089.7|11088.8|11090.6|11089.7|11090.9|11090.1|11088.8|11087.9|84
1725838200000|2024-09-08 23:30:00|11090.7|11089.8|11090.9|11090|11091.1|11090.2|11089.9|11089|129
1725838500000|2024-09-08 23:35:00|11091|11090.1|11089.9|11089|11091|11090.1|11089.8|11088.9|109
1725838800000|2024-09-08 23:40:00|11090|11089.1|11091.2|11090.3|11091.2|11090.3|11089.9|11089|98
1725839100000|2024-09-08 23:45:00|11091.1|11090.2|11089.7|11088.8|11091.4|11090.5|11089.5|11088.6|128
1725839400000|2024-09-08 23:50:00|11089.6|11088.7|11088|11087.1|11089.9|11089|11088|11087.1|96
1725839700000|2024-09-08 23:55:00|11087.6|11086.7|11087.2|11086.3|11088.1|11087.2|11087.1|11086.2|125
1725840000000|2024-09-09 00:00:00|11087.1|11086.2|11087.6|11086.7|11087.7|11086.8|11085.7|11084.8|233
1725840300000|2024-09-09 00:05:00|11087.5|11086.6|11088|11087.1|11090.1|11089.2|11087|11086.1|176
1725840600000|2024-09-09 00:10:00|11087.9|11087|11088.8|11087.9|11089.5|11088.6|11086.8|11085.9|190
1725840900000|2024-09-09 00:15:00|11088.9|11088|11090.3|11089.4|11090.5|11089.6|11088.9|11088|160
1725841200000|2024-09-09 00:20:00|11090.4|11089.5|11087.9|11087.3|11091.6|11090.7|11087.8|11087|120
1725841500000|2024-09-09 00:25:00|11088|11087.4|11086.9|11086.3|11088.5|11087.6|11086.9|11086|120
1725841800000|2024-09-09 00:30:00|11087|11086.1|11088|11087.4|11089.5|11088.6|11086.2|11085.6|149
1725842100000|2024-09-09 00:35:00|11087.9|11087.3|11087.6|11086.7|11088.5|11087.6|11087.6|11086.7|111
1725842400000|2024-09-09 00:40:00|11087.5|11086.6|11085.2|11084.3|11087.6|11086.7|11085.1|11084.2|115
1725842700000|2024-09-09 00:45:00|11085.1|11084.2|11084.8|11083.9|11085.6|11084.7|11084|11083.2|116
1725843000000|2024-09-09 00:50:00|11084.9|11084|11085.4|11084.5|11086.5|11085.8|11084.7|11083.8|141
1725843300000|2024-09-09 00:55:00|11085.5|11084.6|11083.8|11082.9|11085.9|11085|11082.8|11081.9|144
1725843600000|2024-09-09 01:00:00|11083.7|11082.8|11088.1|11087.2|11088.1|11087.2|11083.6|11082.7|186
1725843900000|2024-09-09 01:05:00|11088.2|11087.3|11091.3|11090.4|11091.5|11090.6|11087.6|11086.7|172
1725844200000|2024-09-09 01:10:00|11091.2|11090.3|11090.3|11089.4|11091.4|11090.5|11089.4|11088.5|143
1725844500000|2024-09-09 01:15:00|11090.4|11089.5|11090.4|11089.5|11090.6|11089.7|11089.2|11088.3|162
1725844800000|2024-09-09 01:20:00|11090.6|11089.7|11087|11086.1|11090.7|11089.8|11086.5|11085.6|127
1725845100000|2024-09-09 01:25:00|11086.9|11086|11087.8|11086.9|11088.1|11087.2|11086.5|11085.6|121
1725845400000|2024-09-09 01:30:00|11087.9|11087|11084.6|11083.7|11088.1|11087.2|11083.9|11083|204
1725845700000|2024-09-09 01:35:00|11084.4|11083.5|11086.2|11085.6|11086.4|11085.6|11083.4|11082.5|216
1725846000000|2024-09-09 01:40:00|11086.1|11085.5|11084.3|11083.4|11087.1|11086.2|11083.8|11083.1|131
1725846300000|2024-09-09 01:45:00|11084.5|11083.6|11082.8|11082.2|11085.5|11084.6|11082.5|11081.6|118
1725846600000|2024-09-09 01:50:00|11082.9|11082.3|11082.3|11081.4|11083.2|11082.3|11081.7|11080.9|166
1725846900000|2024-09-09 01:55:00|11082.5|11081.6|11082.7|11081.8|11083.3|11082.4|11082.4|11081.5|138
1725847200000|2024-09-09 02:00:00|11082.6|11081.7|11083.4|11082.5|11083.5|11082.7|11081.5|11080.6|118
1725847500000|2024-09-09 02:05:00|11083.3|11082.4|11081.9|11081|11083.4|11082.5|11081.2|11080.5|100
1725847800000|2024-09-09 02:10:00|11082|11081.1|11083|11082.1|11083|11082.3|11081.4|11080.5|110
1725848100000|2024-09-09 02:15:00|11083.1|11082.2|11082.2|11081.3|11083.1|11082.2|11081.4|11080.5|54
1725848400000|2024-09-09 02:20:00|11082.1|11081.2|11082.5|11081.9|11082.7|11081.9|11081.5|11080.7|49
1725848700000|2024-09-09 02:25:00|11082.3|11081.7|11081.9|11081.3|11082.5|11081.7|11081|11080.1|65
1725849000000|2024-09-09 02:30:00|11082|11081.1|11082.2|11081.3|11082.7|11081.9|11081.5|11080.6|73
1725849300000|2024-09-09 02:35:00|11082.3|11081.4|11083.7|11082.8|11083.7|11082.8|11082.2|11081.3|66
1725849600000|2024-09-09 02:40:00|11083.6|11082.7|11082|11081.1|11083.6|11082.7|11081.9|11081|79
1725849900000|2024-09-09 02:45:00|11082.1|11081.2|11082|11081.1|11082.3|11081.4|11081.5|11080.6|54
1725850200000|2024-09-09 02:50:00|11082.1|11081.2|11082.9|11082.3|11083.1|11082.3|11081.9|11081.2|45
1725850500000|2024-09-09 02:55:00|11082.8|11082.2|11081.2|11080.3|11083.1|11082.3|11081|11080.1|54
1725850800000|2024-09-09 03:00:00|11081.1|11080.2|11081.1|11080.2|11081.5|11080.6|11080.8|11080|53
1725851100000|2024-09-09 03:05:00|11081|11080.1|11080.9|11080.3|11081|11080.3|11079.7|11078.8|73
1725851400000|2024-09-09 03:10:00|11081|11080.1|11080|11079.4|11081|11080.1|11079.2|11078.3|58
1725851700000|2024-09-09 03:15:00|11080.1|11079.5|11080.1|11079.2|11080.9|11080.2|11080|11079.1|77
1725852000000|2024-09-09 03:20:00|11080|11079.1|11080.6|11079.7|11080.6|11079.7|11079.9|11079|42
1725852300000|2024-09-09 03:25:00|11080.5|11079.6|11081.8|11080.9|11081.9|11081.3|11080.5|11079.6|41
1725852600000|2024-09-09 03:30:00|11081.7|11080.8|11081.6|11080.7|11081.9|11081.3|11081.3|11080.5|63
1725852900000|2024-09-09 03:35:00|11081.3|11080.5|11080.3|11079.7|11081.5|11080.6|11079.7|11079.1|44
1725853200000|2024-09-09 03:40:00|11080.4|11079.8|11080.1|11079.2|11081.6|11080.7|11079.9|11079|37
1725853500000|2024-09-09 03:45:00|11080.2|11079.6|11080.4|11079.8|11080.5|11079.8|11079.9|11079.2|44
1725853800000|2024-09-09 03:50:00|11080.9|11080.3|11081.1|11080.5|11082.1|11081.5|11080.9|11080.3|54
1725854100000|2024-09-09 03:55:00|11081|11080.4|11080.2|11079.6|11081|11080.4|11079.3|11078.5|82
1725854400000|2024-09-09 04:00:00|11080.1|11079.5|11080.6|11079.7|11080.6|11079.9|11079|11078.4|59
1725854700000|2024-09-09 04:05:00|11080.7|11079.8|11079.3|11078.7|11080.7|11079.9|11079.3|11078.7|44
1725855000000|2024-09-09 04:10:00|11079.4|11078.8|11079.6|11078.7|11080.3|11079.7|11079.3|11078.6|73
1725855300000|2024-09-09 04:15:00|11079.7|11078.8|11079.8|11079.2|11079.9|11079.2|11079|11078.1|76
1725855600000|2024-09-09 04:20:00|11079.7|11079.1|11079.9|11079|11080.7|11079.8|11079.7|11078.8|55
1725855900000|2024-09-09 04:25:00|11079.7|11078.8|11079.7|11078.8|11080|11079.1|11079.4|11078.6|29
1725856200000|2024-09-09 04:30:00|11079.8|11078.9|11078.9|11078|11080.2|11079.6|11078.8|11078|61
1725856500000|2024-09-09 04:35:00|11079|11078.1|11076.9|11076.3|11079.5|11078.9|11076.9|11076.3|54
1725856800000|2024-09-09 04:40:00|11076.8|11076.2|11076.6|11076|11076.8|11076.2|11076|11075.4|45
1725857100000|2024-09-09 04:45:00|11076.7|11076.1|11076.9|11076.3|11077|11076.4|11076.1|11075.5|38
1725857400000|2024-09-09 04:50:00|11077.1|11076.5|11075.5|11074.6|11077.1|11076.5|11075.3|11074.4|80
1725857700000|2024-09-09 04:55:00|11075.4|11074.5|11076|11075.4|11076.3|11075.4|11075.1|11074.2|87
1725858000000|2024-09-09 05:00:00|11076.2|11075.6|11075.7|11074.8|11076.2|11075.6|11075.1|11074.5|68
1725858300000|2024-09-09 05:05:00|11075.8|11074.9|11074.7|11074.1|11075.8|11075.1|11074.6|11074|38
1725858600000|2024-09-09 05:10:00|11074.4|11073.8|11074.9|11074.3|11075.1|11074.5|11073.9|11073.1|88
1725858900000|2024-09-09 05:15:00|11074.8|11074.2|11075.3|11074.7|11075.6|11074.9|11074.6|11074|79
1725859200000|2024-09-09 05:20:00|11075.4|11074.8|11075.4|11074.5|11075.5|11074.9|11074.5|11073.6|64
1725859500000|2024-09-09 05:25:00|11075.5|11074.6|11073.5|11072.6|11075.5|11074.6|11073.4|11072.5|68
1725859800000|2024-09-09 05:30:00|11073.6|11072.7|11072.2|11071.6|11074.1|11073.3|11071.6|11070.7|65
1725860100000|2024-09-09 05:35:00|11072.1|11071.5|11072.5|11071.6|11072.8|11071.9|11071.2|11070.5|58
1725860400000|2024-09-09 05:40:00|11072.6|11071.7|11071.4|11070.8|11072.6|11071.7|11070.8|11070|73
1725860700000|2024-09-09 05:45:00|11071.3|11070.7|11071.7|11070.8|11072.1|11071.4|11070.8|11070|89
1725861000000|2024-09-09 05:50:00|11071.5|11070.6|11071.4|11070.8|11071.7|11071.1|11071.2|11070.5|58
1725861300000|2024-09-09 05:55:00|11071.5|11070.9|11069.3|11068.7|11071.7|11070.9|11069.3|11068.6|105
1725861600000|2024-09-09 06:00:00|11069.4|11068.8|11070.6|11069.7|11070.6|11069.8|11068|11067.4|200
1725861900000|2024-09-09 06:05:00|11070.5|11069.6|11070.3|11069.7|11072.3|11071.4|11069.5|11068.9|154
1725862200000|2024-09-09 06:10:00|11070.4|11069.8|11070.9|11070|11071.2|11070.6|11069.1|11068.5|132
1725862500000|2024-09-09 06:15:00|11071|11070.1|11070.9|11070.3|11071.3|11070.5|11069.8|11069.2|126
1725862800000|2024-09-09 06:20:00|11071|11070.4|11068|11067.4|11071.5|11070.9|11067.8|11067.2|92
1725863100000|2024-09-09 06:25:00|11067.9|11067.3|11067.9|11067.3|11068.2|11067.3|11065.4|11064.5|187
1725863400000|2024-09-09 06:30:00|11067.8|11067.2|11067.7|11067.1|11068.3|11067.4|11065.8|11065.1|133
1725863700000|2024-09-09 06:35:00|11067.5|11066.9|11069|11068.1|11069.1|11068.3|11066.5|11065.9|126
1725864000000|2024-09-09 06:40:00|11068.9|11068|11070|11069.1|11070.7|11069.8|11068.8|11067.9|126
1725864300000|2024-09-09 06:45:00|11070.1|11069.2|11064.4|11063.8|11070.5|11069.9|11063.7|11062.9|135
1725864600000|2024-09-09 06:50:00|11064.3|11063.7|11063.7|11062.8|11064.3|11063.7|11061|11060.4|202
1725864900000|2024-09-09 06:55:00|11063.8|11062.9|11065|11064.1|11065.9|11065.2|11063.4|11062.7|242
1725865200000|2024-09-09 07:00:00|11065.3|11064.4|11058|11057.1|11066.7|11065.8|11055.4|11054.6|348
1725865500000|2024-09-09 07:05:00|11058.1|11057.2|11056.9|11056.3|11060.9|11060.1|11055.9|11055.2|276
1725865800000|2024-09-09 07:10:00|11056.7|11056.1|11056|11055.4|11060.3|11059.7|11055.9|11055.3|278
1725866100000|2024-09-09 07:15:00|11055.9|11055.3|11058.6|11057.7|11060|11059.4|11055.3|11054.7|250
1725866400000|2024-09-09 07:20:00|11058.4|11057.5|11059.6|11058.7|11060.9|11060.3|11058|11057.4|240
1725866700000|2024-09-09 07:25:00|11059.4|11058.8|11059.5|11058.9|11062.4|11061.8|11058.8|11058.2|233
1725867000000|2024-09-09 07:30:00|11059.6|11059|11059.1|11058.5|11061.7|11060.8|11057.4|11056.7|253
1725867300000|2024-09-09 07:35:00|11059.2|11058.6|11058.4|11057.8|11060.8|11060|11057.1|11056.2|217
1725867600000|2024-09-09 07:40:00|11058.6|11057.7|11061.1|11060.2|11061.6|11060.7|11057.9|11057.2|186
1725867900000|2024-09-09 07:45:00|11061|11060.1|11062.2|11061.3|11063|11062.1|11059.9|11059|221
1725868200000|2024-09-09 07:50:00|11062.1|11061.2|11063.8|11062.9|11064.4|11063.5|11061.5|11060.6|176
1725868500000|2024-09-09 07:55:00|11063.7|11062.8|11059.6|11059|11064.3|11063.5|11059.3|11058.7|162
1725868800000|2024-09-09 08:00:00|11059.5|11058.9|11061.6|11061|11062.7|11062|11059.3|11058.7|221
1725869100000|2024-09-09 08:05:00|11061.8|11061.2|11058|11057.4|11062.8|11062.2|11057.8|11057.2|171
1725869400000|2024-09-09 08:10:00|11057.9|11057.3|11055.6|11055|11058.4|11057.7|11054.9|11054.3|209
1725869700000|2024-09-09 08:15:00|11055.5|11054.9|11051.1|11050.5|11055.5|11054.9|11051.1|11050.5|201
1725870000000|2024-09-09 08:20:00|11050.9|11050.3|11047|11046.4|11051.3|11050.7|11046.7|11045.8|252
1725870300000|2024-09-09 08:25:00|11046.9|11046.3|11048.6|11047.7|11049.3|11048.4|11046|11045.4|228
1725870600000|2024-09-09 08:30:00|11048.7|11047.8|11049|11048.4|11049.3|11048.5|11047|11046.4|157
1725870900000|2024-09-09 08:35:00|11048.9|11048.3|11048.3|11047.4|11050.4|11049.5|11048|11047.1|168
1725871200000|2024-09-09 08:40:00|11048.4|11047.5|11048.8|11048.2|11050|11049.3|11047.8|11046.9|163
1725871500000|2024-09-09 08:45:00|11048.4|11047.8|11051.3|11050.4|11051.7|11050.8|11048.3|11047.7|193
1725871800000|2024-09-09 08:50:00|11051.2|11050.3|11049.7|11049.1|11051.7|11050.9|11048.4|11047.8|207
1725872100000|2024-09-09 08:55:00|11049.5|11048.9|11048|11047.4|11051.7|11050.8|11047.5|11046.9|259
1725872400000|2024-09-09 09:00:00|11047.9|11047.3|11050.6|11050|11050.7|11050|11046|11045.4|189
1725872700000|2024-09-09 09:05:00|11050.5|11049.9|11052.2|11051.3|11052.4|11051.5|11049.7|11049.1|178
1725873000000|2024-09-09 09:10:00|11052.1|11051.2|11052.9|11052.3|11054.1|11053.2|11052|11051.1|111
1725873300000|2024-09-09 09:15:00|11052.8|11052.2|11053.7|11052.8|11054.9|11054.1|11052.8|11052|152
1725873600000|2024-09-09 09:20:00|11053.8|11052.9|11053.5|11052.9|11053.8|11053.1|11051.4|11050.7|135
1725873900000|2024-09-09 09:25:00|11053.4|11052.8|11053.1|11052.5|11054.6|11053.7|11053|11052.1|102
1725874200000|2024-09-09 09:30:00|11052.6|11052|11055|11054.4|11055.7|11055.1|11052.1|11051.5|142
1725874500000|2024-09-09 09:35:00|11054.4|11053.8|11052.3|11051.7|11055|11054.1|11051.9|11051.3|149
1725874800000|2024-09-09 09:40:00|11052.1|11051.5|11057.6|11056.7|11058.4|11057.8|11051.3|11050.7|262
1725875100000|2024-09-09 09:45:00|11058.3|11057.4|11058.7|11058.1|11059.4|11058.8|11056.7|11056.1|167
1725875400000|2024-09-09 09:50:00|11058.4|11057.8|11058.1|11057.2|11058.5|11057.9|11056.2|11055.6|114
1725875700000|2024-09-09 09:55:00|11058|11057.1|11056.8|11055.9|11058.4|11057.6|11056.6|11055.7|168
1725876000000|2024-09-09 10:00:00|11056.7|11055.8|11054.2|11053.3|11057.2|11056.6|11054|11053.1|162
1725876300000|2024-09-09 10:05:00|11054.1|11053.2|11049.6|11048.7|11054.1|11053.2|11048.3|11047.4|156
1725876600000|2024-09-09 10:10:00|11049.5|11048.6|11049|11048.4|11050.3|11049.4|11047.8|11047.2|125
1725876900000|2024-09-09 10:15:00|11048.8|11048.2|11046.3|11045.7|11049.9|11049.3|11045.9|11045.3|110
1725877200000|2024-09-09 10:20:00|11046.1|11045.5|11045.2|11044.3|11046.7|11046.1|11043.8|11043.2|130
1725877500000|2024-09-09 10:25:00|11045.1|11044.2|11042.7|11041.8|11045.5|11044.6|11042.3|11041.6|157
1725877800000|2024-09-09 10:30:00|11042.6|11041.7|11041.4|11040.8|11042.6|11041.8|11041.1|11040.5|145
1725878100000|2024-09-09 10:35:00|11041.5|11040.6|11040.3|11039.4|11041.8|11040.9|11037.4|11036.5|169
1725878400000|2024-09-09 10:40:00|11040.4|11039.5|11039.9|11039|11040.6|11039.7|11037.5|11036.9|138
1725878700000|2024-09-09 10:45:00|11039.8|11038.9|11040.6|11039.7|11042.4|11041.5|11039.5|11038.9|194
1725879000000|2024-09-09 10:50:00|11040.7|11039.8|11041.4|11040.8|11041.6|11041|11038.5|11037.8|170
1725879300000|2024-09-09 10:55:00|11041.5|11040.9|11040.7|11039.8|11043|11042.1|11040.4|11039.5|218
1725879600000|2024-09-09 11:00:00|11040.6|11039.7|11042.3|11041.4|11042.7|11042.1|11040.6|11039.7|151
1725879900000|2024-09-09 11:05:00|11042.4|11041.5|11044.5|11043.9|11045|11044.3|11041.9|11041|127
1725880200000|2024-09-09 11:10:00|11044.4|11043.8|11044.2|11043.6|11045.5|11044.7|11044|11043.4|103
1725880500000|2024-09-09 11:15:00|11044.1|11043.5|11042.9|11042|11044.8|11044.2|11042.9|11042|114
1725880800000|2024-09-09 11:20:00|11042.7|11042.1|11040.1|11039.2|11042.7|11042.1|11040|11039.1|102
1725881100000|2024-09-09 11:25:00|11040|11039.1|11038.6|11038|11040.1|11039.3|11038.5|11037.7|125
1725881400000|2024-09-09 11:30:00|11038.5|11037.9|11039.1|11038.5|11039.9|11039.3|11036.1|11035.4|161
1725881700000|2024-09-09 11:35:00|11039.2|11038.6|11043.2|11042.6|11044|11043.1|11039.2|11038.6|142
1725882000000|2024-09-09 11:40:00|11043.3|11042.7|11042.4|11041.8|11043.5|11042.9|11040.8|11040.2|117
1725882300000|2024-09-09 11:45:00|11042.2|11041.6|11042.5|11041.9|11043.2|11042.3|11040.4|11039.7|140
1725882600000|2024-09-09 11:50:00|11042.8|11042.2|11042.8|11042.2|11044.2|11043.6|11042.6|11042|154
1725882900000|2024-09-09 11:55:00|11042.9|11042.3|11045.2|11044.6|11045.2|11044.6|11042.8|11042.1|178
1725883200000|2024-09-09 12:00:00|11045|11044.4|11042.4|11041.8|11045|11044.4|11041.8|11041.2|204
1725883500000|2024-09-09 12:05:00|11042.5|11041.9|11043.3|11042.7|11044.4|11043.8|11042.1|11041.5|165
1725883800000|2024-09-09 12:10:00|11043.2|11042.6|11043.6|11043|11043.9|11043.3|11040.8|11040.1|166
1725884100000|2024-09-09 12:15:00|11044|11043.4|11041.6|11041|11044.5|11043.9|11041.5|11040.9|139
1725884400000|2024-09-09 12:20:00|11041.8|11041.2|11042.1|11041.5|11043.5|11042.9|11041.1|11040.4|139
1725884700000|2024-09-09 12:25:00|11041.8|11041.2|11042.7|11041.8|11043.8|11043|11040.7|11040.1|140
1725885000000|2024-09-09 12:30:00|11042.8|11041.9|11048.5|11047.9|11049|11048.1|11042.2|11041.3|307
1725885300000|2024-09-09 12:35:00|11048.3|11047.7|11046.8|11046.2|11048.6|11047.8|11046.2|11045.3|177
1725885600000|2024-09-09 12:40:00|11046.9|11046|11045.3|11044.7|11049.3|11048.7|11045.3|11044.7|202
1725885900000|2024-09-09 12:45:00|11045.2|11044.6|11042.4|11041.5|11046.6|11045.7|11042.1|11041.5|186
1725886200000|2024-09-09 12:50:00|11042.5|11041.6|11044.3|11043.7|11045.2|11044.6|11042|11041.4|173
1725886500000|2024-09-09 12:55:00|11044.4|11043.8|11039.9|11039.3|11045.5|11044.9|11038.5|11037.9|150
1725886800000|2024-09-09 13:00:00|11040|11039.4|11042.9|11042.3|11043.7|11043.1|11039.7|11039.1|187
1725887100000|2024-09-09 13:05:00|11042.8|11042.2|11049.5|11048.6|11049.6|11048.7|11042.8|11042.2|195
1725887400000|2024-09-09 13:10:00|11049.4|11048.5|11050.2|11049.6|11050.7|11050.1|11047.2|11046.6|173
1725887700000|2024-09-09 13:15:00|11050.1|11049.5|11049.2|11048.6|11051.7|11051.1|11049.1|11048.5|208
1725888000000|2024-09-09 13:20:00|11049.4|11048.8|11050.8|11050.2|11052.2|11051.6|11049.4|11048.8|168
1725888300000|2024-09-09 13:25:00|11050.7|11050.1|11049.9|11049.3|11052.5|11051.8|11049.1|11048.2|188
1725888600000|2024-09-09 13:30:00|11050|11049.1|11043.7|11042.8|11051.1|11050.2|11043.4|11042.5|289
1725888900000|2024-09-09 13:35:00|11043.5|11042.9|11043.7|11042.8|11046.3|11045.7|11042.3|11041.7|282
1725889200000|2024-09-09 13:40:00|11043.5|11042.6|11045|11044.4|11046.5|11045.9|11043.2|11042.6|259
1725889500000|2024-09-09 13:45:00|11044.9|11044.3|11047.9|11047.3|11049.7|11049.1|11043.9|11043.2|214
1725889800000|2024-09-09 13:50:00|11047.5|11046.9|11046.8|11045.9|11047.5|11046.9|11043.5|11042.9|264
1725890100000|2024-09-09 13:55:00|11046.9|11046|11047.4|11046.5|11048.4|11047.5|11046.3|11045.4|240
1725890400000|2024-09-09 14:00:00|11047.5|11046.6|11041|11040.4|11047.7|11046.8|11040.9|11040.3|247
1725890700000|2024-09-09 14:05:00|11041.1|11040.2|11041.6|11041|11045.6|11044.7|11040.9|11040.1|223
1725891000000|2024-09-09 14:10:00|11041.5|11040.9|11038.4|11037.8|11042.4|11041.8|11035.1|11034.2|275
1725891300000|2024-09-09 14:15:00|11038.5|11037.9|11044.1|11043.5|11045.1|11044.2|11037|11036.4|352
1725891600000|2024-09-09 14:20:00|11044|11043.4|11044.8|11044.2|11045.7|11045.1|11042.6|11042|243
1725891900000|2024-09-09 14:25:00|11044.9|11044.3|11042.6|11042|11045.7|11044.8|11042.1|11041.5|305
1725892200000|2024-09-09 14:30:00|11042.5|11041.9|11038.5|11037.6|11043.4|11042.8|11037.4|11036.8|309
1725892500000|2024-09-09 14:35:00|11038.6|11037.7|11037.3|11036.7|11039.8|11039.1|11036.3|11035.7|259
1725892800000|2024-09-09 14:40:00|11037.4|11036.8|11035.6|11035|11037.6|11036.9|11035|11034.1|242
1725893100000|2024-09-09 14:45:00|11035.5|11034.9|11039.2|11038.3|11039.9|11039.3|11034.4|11033.7|292
1725893400000|2024-09-09 14:50:00|11039.1|11038.2|11042.5|11041.9|11042.7|11041.9|11038.9|11038.1|379
1725893700000|2024-09-09 14:55:00|11042.6|11042|11042.4|11041.8|11044|11043.4|11038.2|11037.5|402
1725894000000|2024-09-09 15:00:00|11042.6|11041.7|11041.7|11041.1|11044.2|11043.6|11041.1|11040.5|320
1725894300000|2024-09-09 15:05:00|11041.6|11041|11041.4|11040.8|11042.7|11042.1|11038.9|11038.3|196
1725894600000|2024-09-09 15:10:00|11041.5|11040.9|11041.6|11041|11044.8|11044|11041.2|11040.5|222
1725894900000|2024-09-09 15:15:00|11041.5|11040.9|11042.9|11042.3|11043.8|11043.2|11041.3|11040.7|204
1725895200000|2024-09-09 15:20:00|11043|11042.4|11042|11041.4|11044.9|11044.3|11042|11041.1|203
1725895500000|2024-09-09 15:25:00|11042.1|11041.2|11037|11036.4|11042.4|11041.8|11037|11036.4|183
1725895800000|2024-09-09 15:30:00|11036.8|11035.9|11037.8|11037.2|11039.4|11038.8|11035.9|11035|177
1725896100000|2024-09-09 15:35:00|11037.9|11037.3|11041|11040.4|11042|11041.4|11037.1|11036.5|214
1725896400000|2024-09-09 15:40:00|11041.1|11040.5|11041.5|11040.6|11042.2|11041.3|11039.5|11038.6|163
1725896700000|2024-09-09 15:45:00|11041.7|11040.8|11041|11040.4|11043.2|11042.3|11040.9|11040.3|159
1725897000000|2024-09-09 15:50:00|11041.1|11040.5|11043.6|11043|11045.1|11044.5|11041.1|11040.5|161
1725897300000|2024-09-09 15:55:00|11043.7|11043.1|11041.9|11041.3|11043.9|11043.3|11041.8|11041.2|170
1725897600000|2024-09-09 16:00:00|11042|11041.4|11046.2|11045.6|11046.5|11045.9|11042|11041.2|191
1725897900000|2024-09-09 16:05:00|11046.3|11045.7|11042.1|11041.5|11046.5|11045.9|11042.1|11041.5|133
1725898200000|2024-09-09 16:10:00|11042|11041.4|11045.4|11044.8|11045.6|11044.8|11041.9|11041.3|154
1725898500000|2024-09-09 16:15:00|11045.3|11044.7|11048.6|11048|11049.1|11048.2|11045.1|11044.5|121
1725898800000|2024-09-09 16:20:00|11048|11047.4|11046.5|11045.6|11048.2|11047.6|11044.9|11044.2|179
1725899100000|2024-09-09 16:25:00|11046.4|11045.5|11048.3|11047.7|11049|11048.4|11046|11045.4|120
1725899400000|2024-09-09 16:30:00|11048.4|11047.8|11049|11048.4|11050.1|11049.2|11047.4|11046.5|120
1725899700000|2024-09-09 16:35:00|11048.9|11048.3|11050.3|11049.4|11050.4|11049.7|11048.8|11048.1|141
1725900000000|2024-09-09 16:40:00|11050|11049.1|11049|11048.4|11050.3|11049.7|11048.3|11047.6|112
1725900300000|2024-09-09 16:45:00|11049.1|11048.5|11048|11047.4|11051.1|11050.5|11047.9|11047.3|130
1725900600000|2024-09-09 16:50:00|11047.9|11047.3|11048.5|11047.9|11049.5|11048.7|11047.8|11047.2|113
1725900900000|2024-09-09 16:55:00|11048.4|11047.8|11049.2|11048.3|11050.2|11049.5|11048.2|11047.3|118
1725901200000|2024-09-09 17:00:00|11049.5|11048.6|11049.8|11049.2|11050.7|11049.9|11048.5|11047.9|110
1725901500000|2024-09-09 17:05:00|11050.1|11049.6|11051.7|11050.8|11053.1|11052.3|11048.8|11047.9|166
1725901800000|2024-09-09 17:10:00|11051.4|11050.9|11053.6|11052.7|11054.2|11053.3|11051.4|11050.7|140
1725902100000|2024-09-09 17:15:00|11053.2|11052.3|11052.8|11051.9|11053.8|11052.9|11052.6|11051.7|108
1725902400000|2024-09-09 17:20:00|11053|11052.1|11051.9|11051.3|11054.1|11053.3|11051.7|11051.1|114
1725902700000|2024-09-09 17:25:00|11052|11051.4|11052.3|11051.4|11053.3|11052.7|11051.9|11051.3|129
1725903000000|2024-09-09 17:30:00|11052.2|11051.3|11050.6|11049.7|11053.4|11052.8|11050.4|11049.5|130
1725903300000|2024-09-09 17:35:00|11050.5|11049.6|11050.8|11050.2|11052.3|11051.4|11050.5|11049.6|111
1725903600000|2024-09-09 17:40:00|11050.7|11050.1|11048.9|11048.3|11051.6|11051|11048.3|11047.5|114
1725903900000|2024-09-09 17:45:00|11049|11048.4|11048.2|11047.3|11049.8|11048.9|11048|11047.1|118
1725904200000|2024-09-09 17:50:00|11048.3|11047.4|11047.7|11047.1|11048.5|11047.8|11045.9|11045.3|145
1725904500000|2024-09-09 17:55:00|11047.8|11047.2|11043.8|11043.2|11047.8|11047.2|11043.8|11043.2|141
1725904800000|2024-09-09 18:00:00|11043.9|11043.3|11044.7|11044.1|11045|11044.4|11043.8|11043|168
1725905100000|2024-09-09 18:05:00|11044.6|11044|11042.1|11041.2|11044.6|11044|11042.1|11041.2|98
1725905400000|2024-09-09 18:10:00|11042|11041.1|11042.9|11042.3|11043.1|11042.5|11042|11041.1|73
1725905700000|2024-09-09 18:15:00|11043|11042.4|11044.9|11044.3|11045.2|11044.6|11042.9|11042.3|97
1725906000000|2024-09-09 18:20:00|11045|11044.4|11045.3|11044.7|11045.8|11045|11043.9|11043.3|75
1725906300000|2024-09-09 18:25:00|11045.4|11044.8|11044.6|11043.7|11045.7|11044.8|11043.7|11042.8|91
1725906600000|2024-09-09 18:30:00|11044.3|11043.4|11045.6|11045|11045.8|11045|11044.2|11043.3|70
1725906900000|2024-09-09 18:35:00|11045.7|11045.1|11044|11043.1|11045.9|11045.3|11044|11043.1|102
1725907200000|2024-09-09 18:40:00|11043.6|11043|11045|11044.1|11045.1|11044.3|11043|11042.1|58
1725907500000|2024-09-09 18:45:00|11045.1|11044.2|11045.9|11045|11046.2|11045.3|11044.9|11044|50
1725907800000|2024-09-09 18:50:00|11046|11045.1|11045.3|11044.7|11046.7|11046.1|11045.3|11044.5|76
1725908100000|2024-09-09 18:55:00|11045.4|11044.8|11043.2|11042.6|11046|11045.1|11042.6|11042|127
1725908400000|2024-09-09 19:00:00|11043.3|11042.7|11042.3|11041.7|11043.3|11042.7|11040.2|11039.3|133
1725908700000|2024-09-09 19:05:00|11042.5|11041.6|11042.9|11042.3|11043.4|11042.8|11042.3|11041.6|120
1725909000000|2024-09-09 19:10:00|11042.8|11042.2|11041.8|11041.2|11043.1|11042.5|11041.4|11040.8|102
1725909300000|2024-09-09 19:15:00|11041.9|11041.3|11041.6|11040.7|11042.5|11041.9|11040.8|11040.2|92
1725909600000|2024-09-09 19:20:00|11041.1|11040.2|11040.6|11039.7|11041.2|11040.5|11040.2|11039.5|64
1725909900000|2024-09-09 19:25:00|11040.5|11039.6|11040.2|11039.6|11040.8|11040.2|11039.7|11039.1|76
1725910200000|2024-09-09 19:30:00|11040|11039.4|11039|11038.1|11040.1|11039.5|11038.5|11037.9|103
1725910500000|2024-09-09 19:35:00|11039.1|11038.2|11040.7|11039.8|11040.8|11039.9|11038.9|11038|116
1725910800000|2024-09-09 19:40:00|11040.6|11039.7|11040.2|11039.6|11040.8|11039.9|11040.1|11039.2|104
1725911100000|2024-09-09 19:45:00|11040.3|11039.7|11040.1|11039.2|11040.8|11040|11040.1|11039.2|79
1725911400000|2024-09-09 19:50:00|11040.2|11039.3|11039.2|11038.3|11040.2|11039.3|11038.5|11037.7|87
1725911700000|2024-09-09 19:55:00|11039.4|11038.8|11038.5|11037.9|11039.6|11038.8|11037.8|11037|118
1725912000000|2024-09-09 20:00:00|11038.3|11037.7|11038.1|11037.5|11038.7|11038|11036.6|11036|101
1725912300000|2024-09-09 20:05:00|11038|11037.4|11039.3|11038.4|11039.7|11038.9|11037.9|11037.2|125
1725912600000|2024-09-09 20:10:00|11039.2|11038.3|11039.5|11038.9|11039.7|11038.9|11039.1|11038.3|56
1725912900000|2024-09-09 20:15:00|11039.4|11038.8|11038.5|11037.6|11039.7|11039.1|11038.1|11037.2|54
1725913200000|2024-09-09 20:20:00|11038.6|11037.7|11039.3|11038.4|11039.6|11038.8|11038.6|11037.7|67
1725913500000|2024-09-09 20:25:00|11039.2|11038.3|11038.9|11038|11039.4|11038.5|11038.4|11037.5|53
1725913800000|2024-09-09 20:30:00|11038.7|11037.8|11039|11038.1|11039|11038.2|11038.1|11037.2|56
1725914100000|2024-09-09 20:35:00|11039.1|11038.2|11038.4|11037.5|11039.1|11038.2|11038.2|11037.5|44
1725914400000|2024-09-09 20:40:00|11038.5|11037.6|11037.9|11037|11038.7|11038|11037.7|11036.8|48
1725914700000|2024-09-09 20:45:00|11038|11037.1|11037.7|11036.8|11038|11037.1|11037.3|11036.4|22
1725915000000|2024-09-09 20:50:00|11037.8|11036.9|11035.5|11034.6|11037.8|11036.9|11034.5|11033.6|108
1725915300000|2024-09-09 20:55:00|11035.9|11034.4|11036.3|11033.3|11036.4|11034.4|11034.5|11033|269
1725915600000|2024-09-09 21:00:00|11039.9|11032.7|11041.9|11035.3|11041.9|11035.3|11039|11032.4|32
1725915900000|2024-09-09 21:05:00|11041.4|11034.8|11041.3|11034.7|11041.5|11034.9|11041.2|11034.6|5
1725916200000|2024-09-09 21:10:00|11041.2|11034.6|11040.9|11034.3|11041.7|11035.1|11040.5|11033.9|36
1725916500000|2024-09-09 21:15:00|11040.8|11034.2|11038.5|11033.4|11040.8|11034.5|11038.5|11033.3|37
1725916800000|2024-09-09 21:20:00|11038.1|11033.2|11038.8|11033.6|11039.4|11034.8|11038.1|11033.2|25
1725917100000|2024-09-09 21:25:00|11038.6|11033.7|11038.8|11033.9|11038.9|11033.9|11038.6|11033.2|10
1725917400000|2024-09-09 21:30:00|11038.9|11033.8|11039|11034.6|11039.1|11034.6|11038.8|11033.8|16
1725917700000|2024-09-09 21:35:00|11039.1|11034.7|11039|11035.2|11039.2|11035.3|11039|11034.7|8
1725918000000|2024-09-09 21:40:00|11039.1|11035.3|11039.2|11034.8|11039.3|11035.5|11038.3|11034.7|20
1725918300000|2024-09-09 21:45:00|11039.8|11034.2|11042.4|11035.8|11042.4|11035.8|11039.8|11034.2|15
1725918600000|2024-09-09 21:50:00|11042.5|11035.9|11041.9|11035.5|11042.5|11035.9|11041.8|11035.2|22
1725918900000|2024-09-09 21:55:00|11042|11035.6|11039.6|11035.7|11042|11036|11039.6|11035.3|16
1725919200000|2024-09-09 22:00:00|11041|11035.2|11040.6|11037.9|11041|11037.9|11037.6|11033.8|93
1725919500000|2024-09-09 22:05:00|11040.3|11038.2|11039.6|11038.7|11040.3|11038.8|11038.2|11036.4|52
1725919800000|2024-09-09 22:10:00|11039.9|11038.6|11038.9|11038|11039.9|11038.8|11038.8|11037.8|47
1725920100000|2024-09-09 22:15:00|11039.2|11038.3|11039|11038.1|11039.5|11038.6|11038.9|11038|26
1725920400000|2024-09-09 22:20:00|11039.1|11038.2|11038.7|11037.8|11039.5|11038.6|11038.7|11037.8|20
1725920700000|2024-09-09 22:25:00|11039|11038.1|11038.7|11037.8|11039.1|11038.2|11038.5|11037.6|17
1725921000000|2024-09-09 22:30:00|11038.5|11037.6|11039.2|11038.3|11040.2|11039.3|11038.5|11037.6|33
1725921300000|2024-09-09 22:35:00|11039|11038.1|11039.8|11038.9|11040|11039.1|11039|11038.1|23
1725921600000|2024-09-09 22:40:00|11039.9|11039|11039.4|11038.5|11039.9|11039|11038.8|11037.9|29
1725921900000|2024-09-09 22:45:00|11039.2|11038.3|11038.1|11037.2|11039.2|11038.3|11037.9|11037|23
1725922200000|2024-09-09 22:50:00|11038.2|11037.3|11038.2|11037.3|11038.4|11037.5|11038|11037.1|17
1725922500000|2024-09-09 22:55:00|11038.3|11037.4|11038.2|11037.3|11038.9|11038|11038.1|11037.2|21
1725922800000|2024-09-09 23:00:00|11038.1|11037.2|11037.7|11036.8|11038.6|11037.7|11037.6|11036.7|38
1725923100000|2024-09-09 23:05:00|11037.6|11036.7|11037.7|11036.8|11038.2|11037.3|11037.5|11036.7|22
1725923400000|2024-09-09 23:10:00|11037.6|11036.7|11037.8|11036.9|11037.9|11037.1|11037.6|11036.7|23
1725923700000|2024-09-09 23:15:00|11037.7|11036.8|11037.3|11036.4|11037.8|11037.1|11037|11036.2|35
1725924000000|2024-09-09 23:20:00|11037.4|11036.5|11037.2|11036.3|11037.6|11036.7|11037|11036.1|29
1725924300000|2024-09-09 23:25:00|11037.3|11036.4|11038|11037.1|11038.3|11037.6|11037.3|11036.4|31
1725924600000|2024-09-09 23:30:00|11038.1|11037.2|11038.2|11037.3|11038.8|11037.9|11038|11037.1|41
1725924900000|2024-09-09 23:35:00|11038.1|11037.2|11038.1|11037.2|11038.3|11037.4|11037.7|11036.8|19
1725925200000|2024-09-09 23:40:00|11038.2|11037.3|11038.3|11037.4|11038.3|11037.4|11037.7|11036.9|25
1725925500000|2024-09-09 23:45:00|11038.2|11037.3|11037.1|11036.2|11038.2|11037.3|11037.1|11036.2|23
1725925800000|2024-09-09 23:50:00|11037.2|11036.3|11036.1|11035.5|11037.2|11036.3|11035.9|11035.2|23
1725926100000|2024-09-09 23:55:00|11036.2|11035.3|11035.6|11035|11036.4|11035.5|11034.9|11034.3|46
1725926400000|2024-09-10 00:00:00|11035.7|11035.1|11035|11034.4|11035.8|11035.1|11034.4|11033.6|82
1725926700000|2024-09-10 00:05:00|11034.9|11034.3|11032.6|11031.7|11035.2|11034.4|11032.2|11031.3|121
1725927000000|2024-09-10 00:10:00|11032.5|11031.6|11033.2|11032.3|11033.6|11032.9|11031.7|11030.9|97
1725927300000|2024-09-10 00:15:00|11033.1|11032.2|11032.7|11031.8|11033.6|11032.9|11032.6|11031.7|108
1725927600000|2024-09-10 00:20:00|11032.6|11031.7|11031.2|11030.3|11033.1|11032.2|11031.2|11030.3|76
1725927900000|2024-09-10 00:25:00|11031.5|11030.6|11030.1|11029.2|11031.7|11030.8|11028.8|11027.9|80
1725928200000|2024-09-10 00:30:00|11029.9|11029|11030.8|11030.2|11031.1|11030.5|11029.5|11028.9|61
1725928500000|2024-09-10 00:35:00|11030.7|11030.1|11031.4|11030.8|11031.9|11031|11030.3|11029.7|74
1725928800000|2024-09-10 00:40:00|11031.5|11030.9|11033.3|11032.4|11033.3|11032.4|11031.5|11030.7|92
1725929100000|2024-09-10 00:45:00|11033.2|11032.3|11032.4|11031.8|11033.3|11032.4|11031.9|11031|77
1725929400000|2024-09-10 00:50:00|11032.5|11031.9|11031.6|11030.7|11032.7|11032.1|11031.5|11030.7|90
1725929700000|2024-09-10 00:55:00|11031.9|11031|11031.1|11030.5|11032.3|11031.6|11031.1|11030.4|92
1725930000000|2024-09-10 01:00:00|11031|11030.4|11032.2|11031.3|11032.3|11031.5|11031|11030.2|77
1725930300000|2024-09-10 01:05:00|11032.3|11031.4|11033.3|11032.4|11033.6|11032.7|11031.6|11030.7|83
1725930600000|2024-09-10 01:10:00|11033.6|11032.7|11033.2|11032.3|11034.1|11033.2|11032.9|11032|64
1725930900000|2024-09-10 01:15:00|11033.3|11032.4|11032.4|11031.5|11033.9|11033|11032.1|11031.5|61
1725931200000|2024-09-10 01:20:00|11032.3|11031.4|11032.6|11031.7|11033.1|11032.2|11032|11031.3|61
1725931500000|2024-09-10 01:25:00|11032.7|11031.8|11033.1|11032.2|11033.9|11033|11032.3|11031.7|99
1725931800000|2024-09-10 01:30:00|11033.2|11032.3|11033.5|11032.9|11034.1|11033.3|11032.1|11031.5|74
1725932100000|2024-09-10 01:35:00|11033.6|11033|11034.3|11033.4|11034.4|11033.5|11032.1|11031.3|97
1725932400000|2024-09-10 01:40:00|11034.2|11033.3|11033.6|11032.7|11034.3|11033.4|11033.1|11032.2|62
1725932700000|2024-09-10 01:45:00|11033.7|11032.8|11034.1|11033.2|11034.4|11033.5|11033.4|11032.5|63
1725933000000|2024-09-10 01:50:00|11034|11033.1|11033.8|11032.9|11035|11034.1|11033.1|11032.2|75
1725933300000|2024-09-10 01:55:00|11034.1|11033.2|11035.2|11034.6|11035.8|11035.2|11033.8|11032.9|99
1725933600000|2024-09-10 02:00:00|11035.5|11034.9|11035.1|11034.2|11036.5|11035.6|11035.1|11034.2|94
1725933900000|2024-09-10 02:05:00|11035.2|11034.3|11033.2|11032.6|11035.2|11034.3|11033.2|11032.5|30
1725934200000|2024-09-10 02:10:00|11033.3|11032.7|11033.7|11033.1|11033.7|11033.1|11033.1|11032.4|53
1725934500000|2024-09-10 02:15:00|11034.1|11033.5|11034.2|11033.6|11034.3|11033.6|11033.6|11033|38
1725934800000|2024-09-10 02:20:00|11034.1|11033.5|11034.4|11033.8|11035.2|11034.5|11034.1|11033.5|54
1725935100000|2024-09-10 02:25:00|11034.5|11033.9|11034.6|11034|11034.9|11034.3|11034|11033.3|74
1725935400000|2024-09-10 02:30:00|11034.5|11033.9|11035.6|11035|11035.6|11035|11034.5|11033.9|60
1725935700000|2024-09-10 02:35:00|11035.9|11035.3|11035|11034.4|11036.5|11035.9|11034.9|11034.3|52
1725936000000|2024-09-10 02:40:00|11034.9|11034.3|11035.1|11034.5|11036.2|11035.3|11034.8|11034.2|36
1725936300000|2024-09-10 02:45:00|11035|11034.4|11035.2|11034.3|11035.5|11034.9|11034.4|11033.8|39
1725936600000|2024-09-10 02:50:00|11035.3|11034.4|11035.7|11035.1|11035.8|11035.2|11035|11034.2|40
1725936900000|2024-09-10 02:55:00|11035.8|11035.2|11035.3|11034.4|11036|11035.4|11035.2|11034.3|33
1725937200000|2024-09-10 03:00:00|11035.2|11034.6|11036.5|11035.9|11036.5|11035.9|11035.2|11034.6|26
1725937500000|2024-09-10 03:05:00|11036.6|11036|11036.2|11035.6|11036.6|11036|11035.9|11035.2|31
1725937800000|2024-09-10 03:10:00|11036.5|11035.9|11037|11036.1|11037|11036.4|11035.7|11035.1|34
1725938100000|2024-09-10 03:15:00|11036.8|11036.2|11037.7|11037.1|11038.1|11037.2|11036.7|11036|47
1725938400000|2024-09-10 03:20:00|11037.8|11036.9|11038.3|11037.4|11038.7|11038|11037.8|11036.9|55
1725938700000|2024-09-10 03:25:00|11038.2|11037.3|11037.6|11036.7|11038.2|11037.3|11037.2|11036.3|30
1725939000000|2024-09-10 03:30:00|11037.4|11036.5|11038.1|11037.5|11038.4|11037.6|11036.9|11036.3|47
1725939300000|2024-09-10 03:35:00|11038.2|11037.6|11038.7|11037.8|11039.2|11038.3|11038.1|11037.3|37
1725939600000|2024-09-10 03:40:00|11038.6|11038|11038|11037.4|11038.6|11038|11037.7|11037.1|30
1725939900000|2024-09-10 03:45:00|11038.1|11037.2|11038.7|11037.8|11039.6|11038.7|11038.1|11037.2|39
1725940200000|2024-09-10 03:50:00|11038.8|11037.9|11039.1|11038.2|11039.1|11038.5|11038.7|11037.8|31
1725940500000|2024-09-10 03:55:00|11039|11038.1|11039|11038.1|11039.7|11038.9|11038.8|11037.9|45
1725940800000|2024-09-10 04:00:00|11038.9|11038|11039.1|11038.2|11039.4|11038.5|11038.9|11038|41
1725941100000|2024-09-10 04:05:00|11039|11038.1|11037.5|11036.6|11039.1|11038.2|11037.5|11036.6|34
1725941400000|2024-09-10 04:10:00|11037.6|11036.7|11037.5|11036.9|11037.7|11037|11036.6|11035.7|40
1725941700000|2024-09-10 04:15:00|11037.7|11036.8|11037.6|11037|11037.9|11037.3|11037.2|11036.3|25
1725942000000|2024-09-10 04:20:00|11037.8|11036.9|11037.6|11037|11038.3|11037.4|11037.6|11036.8|33
1725942300000|2024-09-10 04:25:00|11037.8|11036.9|11037.7|11037.1|11037.8|11037.1|11037.1|11036.5|27
1725942600000|2024-09-10 04:30:00|11037.6|11037|11038.6|11037.7|11038.6|11037.9|11037.6|11036.9|33
1725942900000|2024-09-10 04:35:00|11038.5|11037.9|11039.1|11038.5|11039.1|11038.5|11038.5|11037.7|21
1725943200000|2024-09-10 04:40:00|11039|11038.4|11040.3|11039.4|11040.3|11039.5|11039|11038.4|34
1725943500000|2024-09-10 04:45:00|11040.1|11039.5|11040|11039.4|11041.1|11040.3|11040|11039.4|31
1725943800000|2024-09-10 04:50:00|11039.9|11039.3|11040.1|11039.5|11040.1|11039.5|11039.9|11039.3|13
1725944100000|2024-09-10 04:55:00|11040|11039.4|11040.4|11039.8|11040.6|11040|11039.9|11039.3|45
1725944400000|2024-09-10 05:00:00|11040.3|11039.7|11038.8|11038.2|11040.7|11040.1|11038.7|11038.1|54
1725944700000|2024-09-10 05:05:00|11038.7|11038.1|11038.9|11038.3|11039.2|11038.6|11038.7|11038.1|35
1725945000000|2024-09-10 05:10:00|11038.6|11038|11040|11039.4|11040.3|11039.5|11038.5|11037.9|57
1725945300000|2024-09-10 05:15:00|11040.1|11039.5|11040.6|11040|11041.2|11040.6|11039.6|11039|57
1725945600000|2024-09-10 05:20:00|11040.7|11040.1|11041.4|11040.8|11041.5|11040.9|11040.7|11040.1|28
1725945900000|2024-09-10 05:25:00|11041.1|11040.5|11041.1|11040.5|11041.7|11041|11040.7|11039.8|47
1725946200000|2024-09-10 05:30:00|11041|11040.4|11041.5|11040.9|11041.9|11041.1|11040.9|11040.3|48
1725946500000|2024-09-10 05:35:00|11041.4|11040.8|11041.3|11040.4|11041.7|11040.8|11040.7|11039.9|37
1725946800000|2024-09-10 05:40:00|11041.2|11040.3|11041.7|11040.8|11041.7|11041|11040|11039.1|47
1725947100000|2024-09-10 05:45:00|11041.8|11040.9|11042.1|11041.5|11042.2|11041.6|11041|11040.3|57
1725947400000|2024-09-10 05:50:00|11042|11041.4|11040.9|11040.3|11043|11042.3|11040.9|11040.2|82
1725947700000|2024-09-10 05:55:00|11041|11040.4|11040.7|11038.8|11041.6|11040.7|11039.7|11038.7|93
1725948000000|2024-09-10 06:00:00|11040.9|11038.7|11038.8|11037.9|11042.4|11041.3|11038.4|11037.5|202
1725948300000|2024-09-10 06:05:00|11039|11038.1|11036.2|11035.3|11039.2|11038.3|11035.6|11034.7|127
1725948600000|2024-09-10 06:10:00|11036.1|11035.2|11035.5|11034.9|11036.4|11035.8|11034.3|11033.4|169
1725948900000|2024-09-10 06:15:00|11035.6|11035|11036.5|11035.9|11038.2|11037.4|11035.4|11034.8|125
1725949200000|2024-09-10 06:20:00|11036.2|11035.6|11037.3|11036.4|11037.7|11036.8|11035.9|11035.3|115
1725949500000|2024-09-10 06:25:00|11037.2|11036.3|11039|11038.4|11039|11038.4|11036.9|11036.3|100
1725949800000|2024-09-10 06:30:00|11038.4|11037.8|11041|11040.1|11041.4|11040.5|11038.3|11037.7|88
1725950100000|2024-09-10 06:35:00|11040.9|11040|11042.1|11041.2|11042.3|11041.4|11040.7|11039.8|128
1725950400000|2024-09-10 06:40:00|11042.3|11041.4|11040.7|11040.1|11043.9|11043|11040.5|11039.9|170
1725950700000|2024-09-10 06:45:00|11040.6|11040|11043.1|11042.2|11043.1|11042.2|11040.4|11039.7|140
1725951000000|2024-09-10 06:50:00|11043.2|11042.3|11044.9|11044|11045.3|11044.6|11042.6|11042|215
1725951300000|2024-09-10 06:55:00|11044.8|11043.9|11050.2|11049.3|11050.2|11049.3|11044.8|11043.9|325
1725951600000|2024-09-10 07:00:00|11050|11049.1|11043.3|11042.4|11050|11049.1|11043.2|11042.3|429
1725951900000|2024-09-10 07:05:00|11043.2|11042.3|11044.8|11044.2|11045.6|11045|11042.4|11041.8|241
1725952200000|2024-09-10 07:10:00|11044.9|11044.3|11042.6|11042|11045.1|11044.5|11041.6|11041|194
1725952500000|2024-09-10 07:15:00|11042.4|11041.8|11045.1|11044.5|11045.6|11044.7|11042.2|11041.6|171
1725952800000|2024-09-10 07:20:00|11045|11044.4|11043.6|11043|11045.2|11044.4|11042.2|11041.3|188
1725953100000|2024-09-10 07:25:00|11044|11043.4|11042.2|11041.6|11045.6|11044.8|11041.5|11040.9|130
1725953400000|2024-09-10 07:30:00|11042.1|11041.5|11041.7|11041.1|11043.4|11042.7|11039.5|11038.9|146
1725953700000|2024-09-10 07:35:00|11041.8|11041.2|11041.7|11040.8|11041.9|11041.2|11039.3|11038.4|199
1725954000000|2024-09-10 07:40:00|11041.8|11040.9|11043.8|11042.9|11044.7|11044.1|11041|11040.3|130
1725954300000|2024-09-10 07:45:00|11043.6|11043|11042.7|11042.1|11044.3|11043.7|11042.3|11041.7|114
1725954600000|2024-09-10 07:50:00|11042.6|11042|11041.7|11040.8|11043.8|11043.1|11041.4|11040.5|102
1725954900000|2024-09-10 07:55:00|11041.6|11040.7|11037.6|11036.7|11042|11041.1|11037.3|11036.7|168
1725955200000|2024-09-10 08:00:00|11037.5|11036.6|11036.5|11035.6|11037.7|11037|11036.1|11035.2|220
1725955500000|2024-09-10 08:05:00|11036.3|11035.4|11037.1|11036.5|11039.1|11038.5|11035.5|11034.6|187
1725955800000|2024-09-10 08:10:00|11037.4|11036.8|11039.7|11039.1|11040.2|11039.6|11037.4|11036.8|107
1725956100000|2024-09-10 08:15:00|11039.8|11039.2|11038.7|11038.1|11040.5|11039.7|11038.3|11037.7|163
1725956400000|2024-09-10 08:20:00|11038.8|11038.2|11035.7|11035.1|11040.1|11039.5|11035.5|11034.7|148
1725956700000|2024-09-10 08:25:00|11035.6|11035|11036.9|11036|11038.9|11038|11035.5|11034.7|130
1725957000000|2024-09-10 08:30:00|11036.8|11035.9|11034.6|11033.7|11037.1|11036.2|11034.6|11033.7|113
1725957300000|2024-09-10 08:35:00|11034.7|11033.8|11037.1|11036.5|11037.3|11036.7|11034.1|11033.2|174
1725957600000|2024-09-10 08:40:00|11037.2|11036.6|11038.3|11037.7|11038.3|11037.7|11036|11035.1|120
1725957900000|2024-09-10 08:45:00|11038.2|11037.6|11037.4|11036.5|11038.4|11037.8|11037.1|11036.2|104
1725958200000|2024-09-10 08:50:00|11037.3|11036.4|11036.5|11035.9|11038.3|11037.4|11036.4|11035.8|105
1725958500000|2024-09-10 08:55:00|11036.3|11035.7|11038.3|11037.4|11038.8|11037.9|11035.5|11034.9|124
1725958800000|2024-09-10 09:00:00|11038.2|11037.3|11035.9|11035|11039|11038.1|11035.7|11034.8|154
1725959100000|2024-09-10 09:05:00|11036|11035.1|11033.1|11032.2|11036.2|11035.3|11032.9|11032|163
1725959400000|2024-09-10 09:10:00|11033.2|11032.3|11034.7|11034.1|11035.2|11034.3|11033.2|11032.3|136
1725959700000|2024-09-10 09:15:00|11034.4|11033.8|11036.8|11035.9|11037.4|11036.5|11034.1|11033.5|113
1725960000000|2024-09-10 09:20:00|11036.7|11035.8|11036.1|11035.5|11036.7|11036.1|11034.5|11033.8|107
1725960300000|2024-09-10 09:25:00|11036.2|11035.3|11038.2|11037.6|11038.7|11038.1|11035.5|11034.9|112
1725960600000|2024-09-10 09:30:00|11038.1|11037.5|11039.2|11038.6|11039.3|11038.6|11037|11036.4|115
1725960900000|2024-09-10 09:35:00|11039.3|11038.4|11041.4|11040.8|11042.5|11041.9|11039.2|11038.4|122
1725961200000|2024-09-10 09:40:00|11041.9|11041.3|11040.6|11040|11042.3|11041.5|11040.6|11039.7|102
1725961500000|2024-09-10 09:45:00|11041|11040.4|11041.4|11040.8|11041.7|11041|11040.3|11039.4|110
1725961800000|2024-09-10 09:50:00|11041.5|11040.9|11039.3|11038.4|11042.7|11041.8|11039.1|11038.2|134
1725962100000|2024-09-10 09:55:00|11039.1|11038.2|11038.8|11038.2|11039.3|11038.4|11037.4|11036.8|112
1725962400000|2024-09-10 10:00:00|11038.9|11038.3|11041.3|11040.7|11042.1|11041.5|11038.9|11038.3|129
1725962700000|2024-09-10 10:05:00|11041.1|11040.5|11038.5|11037.9|11041.1|11040.5|11038|11037.4|76
1725963000000|2024-09-10 10:10:00|11038.6|11038|11038.2|11037.3|11039.1|11038.5|11038|11037.3|87
1725963300000|2024-09-10 10:15:00|11038.1|11037.2|11037.5|11036.9|11038.3|11037.4|11036.4|11035.6|97
1725963600000|2024-09-10 10:20:00|11037.4|11036.8|11038.1|11037.5|11040.2|11039.5|11037.4|11036.8|90
1725963900000|2024-09-10 10:25:00|11038|11037.4|11037.8|11037.2|11038.7|11038.1|11037.8|11037|77
1725964200000|2024-09-10 10:30:00|11037.9|11037.3|11035.4|11034.8|11038.1|11037.3|11034.4|11033.7|90
1725964500000|2024-09-10 10:35:00|11035.5|11034.9|11034.6|11034|11036.4|11035.8|11034.3|11033.4|124
1725964800000|2024-09-10 10:40:00|11034.5|11033.9|11036|11035.4|11036.5|11035.9|11034.2|11033.4|82
1725965100000|2024-09-10 10:45:00|11036.1|11035.5|11038|11037.4|11039.8|11038.9|11036.1|11035.3|120
1725965400000|2024-09-10 10:50:00|11038.1|11037.5|11039.3|11038.4|11040.2|11039.6|11038.1|11037.5|130
1725965700000|2024-09-10 10:55:00|11039.4|11038.5|11040.9|11040|11041.2|11040.6|11038.2|11037.6|189
1725966000000|2024-09-10 11:00:00|11041.2|11040.3|11043|11042.1|11043|11042.1|11040.9|11040.1|166
1725966300000|2024-09-10 11:05:00|11042.9|11042|11044.3|11043.4|11044.3|11043.4|11042.3|11041.7|132
1725966600000|2024-09-10 11:10:00|11044.2|11043.3|11039.4|11038.8|11044.3|11043.4|11039.2|11038.6|137
1725966900000|2024-09-10 11:15:00|11039.3|11038.7|11036.1|11035.2|11039.7|11039|11036|11035.1|151
1725967200000|2024-09-10 11:20:00|11036|11035.1|11036.9|11036.3|11037.1|11036.5|11035.6|11034.8|94
1725967500000|2024-09-10 11:25:00|11037.1|11036.2|11035.9|11035.3|11037.1|11036.2|11035.4|11034.7|99
1725967800000|2024-09-10 11:30:00|11035.8|11035.2|11035.5|11034.9|11035.9|11035.3|11034.3|11033.7|115
1725968100000|2024-09-10 11:35:00|11035.4|11034.8|11033.3|11032.7|11035.6|11035|11033.3|11032.6|65
1725968400000|2024-09-10 11:40:00|11033.4|11032.8|11031.6|11031|11033.4|11032.8|11030.9|11030|142
1725968700000|2024-09-10 11:45:00|11031.9|11031.3|11030.6|11029.7|11032.2|11031.6|11029.4|11028.6|181
1725969000000|2024-09-10 11:50:00|11030.4|11029.8|11030.4|11029.8|11031.1|11030.3|11027|11026.4|177
1725969300000|2024-09-10 11:55:00|11030.3|11029.7|11031.6|11031|11031.9|11031|11029.1|11028.5|216
1725969600000|2024-09-10 12:00:00|11031.4|11030.8|11031.8|11031.2|11032|11031.4|11028.3|11027.4|211
1725969900000|2024-09-10 12:05:00|11031.9|11031.3|11031.1|11030.5|11033.3|11032.4|11030.5|11029.9|177
1725970200000|2024-09-10 12:10:00|11031.2|11030.6|11034.4|11033.8|11034.4|11033.8|11031.1|11030.5|162
1725970500000|2024-09-10 12:15:00|11034.5|11033.9|11033.9|11033.3|11034.7|11034.1|11033|11032.3|134
1725970800000|2024-09-10 12:20:00|11034|11033.4|11034|11033.1|11037.2|11036.6|11032.9|11032.3|203
1725971100000|2024-09-10 12:25:00|11034.1|11033.2|11028.7|11027.8|11035.1|11034.2|11028.4|11027.6|256
1725971400000|2024-09-10 12:30:00|11028.6|11027.7|11032.4|11031.8|11033.1|11032.2|11027.8|11027.2|284
1725971700000|2024-09-10 12:35:00|11032.5|11031.9|11034.2|11033.3|11034.7|11033.9|11031.8|11031.2|224
1725972000000|2024-09-10 12:40:00|11034.3|11033.4|11030.2|11029.3|11034.3|11033.4|11027.1|11026.2|225
1725972300000|2024-09-10 12:45:00|11030.1|11029.2|11029.4|11028.8|11032.4|11031.6|11027.5|11026.7|283
1725972600000|2024-09-10 12:50:00|11029.5|11028.9|11027.5|11026.6|11030.2|11029.6|11027|11026.4|271
1725972900000|2024-09-10 12:55:00|11027.6|11026.7|11030.1|11029.5|11031.7|11031|11027.4|11026.7|200
1725973200000|2024-09-10 13:00:00|11030.2|11029.6|11034.3|11033.7|11035.1|11034.2|11028.2|11027.5|264
1725973500000|2024-09-10 13:05:00|11034.8|11033.9|11032.4|11031.5|11035.3|11034.5|11028.5|11027.9|295
1725973800000|2024-09-10 13:10:00|11032.6|11031.7|11032.1|11031.5|11033.6|11032.8|11031.8|11031.2|234
1725974100000|2024-09-10 13:15:00|11032.2|11031.6|11032.9|11032.3|11034.6|11034|11031.1|11030.3|182
1725974400000|2024-09-10 13:20:00|11032.8|11032.2|11034.2|11033.6|11035.1|11034.5|11032.8|11032.2|164
1725974700000|2024-09-10 13:25:00|11034.1|11033.5|11035|11034.1|11035.1|11034.3|11030.6|11030|221
1725975000000|2024-09-10 13:30:00|11034.9|11034|11034|11033.1|11034.9|11034|11030.5|11029.9|263
1725975300000|2024-09-10 13:35:00|11033.8|11032.9|11033.8|11033.2|11034.2|11033.6|11031.3|11030.7|212
1725975600000|2024-09-10 13:40:00|11033.9|11033.3|11030.1|11029.5|11033.9|11033.3|11027.7|11026.8|292
1725975900000|2024-09-10 13:45:00|11030|11029.4|11025.7|11024.8|11032.3|11031.6|11025.7|11024.8|274
1725976200000|2024-09-10 13:50:00|11025.9|11025|11018.7|11018.1|11026.3|11025.7|11018.7|11018|377
1725976500000|2024-09-10 13:55:00|11018.8|11018.2|11020.1|11019.2|11021.5|11020.9|11017.8|11017.1|375
1725976800000|2024-09-10 14:00:00|11020|11019.1|11018.8|11018.2|11020.2|11019.3|11017.5|11016.7|341
1725977100000|2024-09-10 14:05:00|11018.7|11018.1|11022.2|11021.3|11022.2|11021.3|11018|11017.2|321
1725977400000|2024-09-10 14:10:00|11022|11021.1|11021.3|11020.7|11023.2|11022.5|11018.8|11017.9|444
1725977700000|2024-09-10 14:15:00|11021.4|11020.5|11022.6|11022|11023.8|11023|11020.5|11019.9|343
1725978000000|2024-09-10 14:20:00|11022.7|11022.1|11021.9|11021.3|11023.5|11022.9|11020.6|11019.8|246
1725978300000|2024-09-10 14:25:00|11022|11021.1|11023.1|11022.2|11023.9|11023.1|11021.7|11020.9|214
1725978600000|2024-09-10 14:30:00|11023|11022.1|11018.6|11018|11023|11022.1|11018.4|11017.8|217
1725978900000|2024-09-10 14:35:00|11018.5|11017.9|11021.7|11021.1|11022|11021.4|11016.5|11015.7|227
1725979200000|2024-09-10 14:40:00|11021.8|11021.2|11017.6|11017|11021.8|11021.2|11017.5|11016.9|199
1725979500000|2024-09-10 14:45:00|11017.5|11016.9|11017.1|11016.5|11018.3|11017.7|11016.2|11015.6|248
1725979800000|2024-09-10 14:50:00|11017|11016.4|11018.4|11017.8|11020.8|11020|11015.5|11014.7|297
1725980100000|2024-09-10 14:55:00|11018.3|11017.7|11018.9|11018.3|11020.2|11019.6|11015.7|11015.1|270
1725980400000|2024-09-10 15:00:00|11019|11018.4|11019.5|11018.9|11020.2|11019.5|11017.7|11017.1|204
1725980700000|2024-09-10 15:05:00|11018.9|11018.3|11020.1|11019.5|11020.4|11019.7|11018.3|11017.7|144
1725981000000|2024-09-10 15:10:00|11020.2|11019.6|11022.5|11021.9|11023.7|11023.1|11020.2|11019.5|205
1725981300000|2024-09-10 15:15:00|11022.7|11022.1|11024.6|11024|11026.3|11025.4|11022.7|11022.1|174
1725981600000|2024-09-10 15:20:00|11024.9|11024.3|11024.6|11023.7|11025.4|11024.8|11022.2|11021.3|160
1725981900000|2024-09-10 15:25:00|11024.8|11023.9|11025.5|11024.9|11026.5|11025.7|11023.9|11023|216
1725982200000|2024-09-10 15:30:00|11026|11025.4|11025.8|11025.2|11027.1|11026.5|11025.3|11024.4|149
1725982500000|2024-09-10 15:35:00|11025.7|11025.1|11021.3|11020.4|11026.4|11025.6|11021.2|11020.3|203
1725982800000|2024-09-10 15:40:00|11021.2|11020.3|11022.7|11022.1|11023.1|11022.5|11020.3|11019.4|152
1725983100000|2024-09-10 15:45:00|11022.6|11022|11024.3|11023.7|11024.3|11023.7|11022|11021.4|142
1725983400000|2024-09-10 15:50:00|11024.2|11023.6|11026.3|11025.4|11027.6|11027|11022.7|11022.1|233
1725983700000|2024-09-10 15:55:00|11026.4|11025.5|11025.4|11024.8|11026.9|11026.3|11024.9|11024.3|187
1725984000000|2024-09-10 16:00:00|11025.5|11024.6|11024.1|11023.5|11027.7|11027|11023.9|11023|246
1725984300000|2024-09-10 16:05:00|11024|11023.4|11023.5|11022.9|11025.2|11024.6|11022.9|11022.2|146
1725984600000|2024-09-10 16:10:00|11023.3|11022.7|11025|11024.4|11026.7|11026.1|11023.3|11022.7|194
1725984900000|2024-09-10 16:15:00|11024.7|11024.1|11026.6|11025.7|11026.7|11025.9|11024.7|11024.1|174
1725985200000|2024-09-10 16:20:00|11026.7|11025.8|11025.5|11024.6|11026.7|11025.8|11024.1|11023.2|109
1725985500000|2024-09-10 16:25:00|11025.6|11024.7|11026.6|11026|11027.2|11026.5|11025.4|11024.5|111
1725985800000|2024-09-10 16:30:00|11026.4|11025.8|11027.8|11026.9|11027.9|11027.2|11025.2|11024.6|112
1725986100000|2024-09-10 16:35:00|11027.7|11026.8|11027.7|11026.8|11029.4|11028.5|11027.2|11026.3|126
1725986400000|2024-09-10 16:40:00|11027.6|11026.7|11028.8|11028.2|11029.2|11028.6|11026.4|11025.7|111
1725986700000|2024-09-10 16:45:00|11028.7|11028.1|11026.6|11026|11029|11028.4|11026.1|11025.5|116
1725987000000|2024-09-10 16:50:00|11026.5|11025.9|11028.4|11027.8|11028.4|11027.8|11026.2|11025.6|89
1725987300000|2024-09-10 16:55:00|11028.2|11027.6|11027.2|11026.3|11028.5|11027.9|11026.7|11025.9|109
1725987600000|2024-09-10 17:00:00|11026.5|11025.9|11027.2|11026.6|11027.6|11027|11025.4|11024.8|181
1725987900000|2024-09-10 17:05:00|11027.1|11026.5|11027|11026.4|11028.2|11027.6|11026.5|11025.7|112
1725988200000|2024-09-10 17:10:00|11026.9|11026.3|11023.1|11022.5|11027.7|11026.8|11023.1|11022.5|138
1725988500000|2024-09-10 17:15:00|11023.2|11022.6|11023.5|11022.9|11025.4|11024.6|11023|11022.4|100
1725988800000|2024-09-10 17:20:00|11023.4|11022.8|11023.7|11023.1|11024.3|11023.7|11023|11022.4|111
1725989100000|2024-09-10 17:25:00|11023.9|11023.3|11024.9|11024.3|11025.3|11024.7|11023.8|11023.2|86
1725989400000|2024-09-10 17:30:00|11025|11024.4|11024.9|11024.3|11027.6|11026.7|11024.1|11023.4|138
1725989700000|2024-09-10 17:35:00|11025|11024.4|11025|11024.4|11026.7|11025.8|11024.4|11023.8|88
1725990000000|2024-09-10 17:40:00|11024.9|11024.3|11025.4|11024.8|11026.1|11025.5|11024.8|11024.2|84
1725990300000|2024-09-10 17:45:00|11025.6|11025|11025.4|11024.8|11026.9|11026.3|11025.1|11024.5|82
1725990600000|2024-09-10 17:50:00|11025.5|11024.9|11024.9|11024.3|11026.3|11025.7|11024.9|11024.2|67
1725990900000|2024-09-10 17:55:00|11025|11024.4|11023.5|11022.6|11026.1|11025.5|11023.3|11022.5|76
1725991200000|2024-09-10 18:00:00|11023.4|11022.5|11024.4|11023.5|11024.5|11023.6|11020.9|11020.2|138
1725991500000|2024-09-10 18:05:00|11024.3|11023.4|11026.3|11025.4|11026.4|11025.5|11024|11023.1|71
1725991800000|2024-09-10 18:10:00|11026.2|11025.3|11025.1|11024.2|11026.2|11025.3|11024.5|11023.9|96
1725992100000|2024-09-10 18:15:00|11025.2|11024.3|11025.4|11024.8|11025.6|11024.9|11024.7|11024.1|66
1725992400000|2024-09-10 18:20:00|11025.7|11024.7|11026.3|11025.7|11026.6|11025.9|11024.9|11024.3|109
1725992700000|2024-09-10 18:25:00|11026.2|11025.6|11027.1|11026.2|11027.6|11026.7|11025.9|11025.1|92
1725993000000|2024-09-10 18:30:00|11027.2|11026.3|11025.7|11025.1|11027.5|11026.7|11025.4|11024.7|106
1725993300000|2024-09-10 18:35:00|11025.9|11025.3|11026.2|11025.3|11026.2|11025.6|11025.5|11024.9|53
1725993600000|2024-09-10 18:40:00|11026.3|11025.4|11026.6|11026|11027|11026.4|11026.2|11025.4|51
1725993900000|2024-09-10 18:45:00|11026.5|11025.9|11024.7|11024.1|11026.9|11026.2|11024.5|11023.9|68
1725994200000|2024-09-10 18:50:00|11024.8|11024.2|11025.5|11024.9|11026|11025.4|11023.7|11023.1|66
1725994500000|2024-09-10 18:55:00|11026.2|11025.6|11024.8|11024.2|11026.6|11025.9|11024.5|11023.8|120
1725994800000|2024-09-10 19:00:00|11024.7|11024.1|11023.2|11022.6|11024.7|11024.1|11022.6|11022|82
1725995100000|2024-09-10 19:05:00|11023.1|11022.5|11026.1|11025.2|11026.2|11025.3|11023.1|11022.5|75
1725995400000|2024-09-10 19:10:00|11026|11025.1|11026.5|11025.9|11027.6|11026.9|11026|11025.1|74
1725995700000|2024-09-10 19:15:00|11026.4|11025.8|11025.9|11025|11026.4|11025.8|11025.4|11024.5|90
1725996000000|2024-09-10 19:20:00|11025.8|11024.9|11027.1|11026.5|11027.5|11026.9|11025.8|11024.9|83
1725996300000|2024-09-10 19:25:00|11027.2|11026.3|11026.1|11025.5|11027.6|11026.9|11026.1|11025.5|58
1725996600000|2024-09-10 19:30:00|11026|11025.4|11024.7|11024.1|11026|11025.4|11024.3|11023.7|81
1725996900000|2024-09-10 19:35:00|11024.6|11024|11024.4|11023.8|11024.8|11024.1|11023.9|11023.1|66
1725997200000|2024-09-10 19:40:00|11024.5|11023.9|11025.7|11024.8|11026|11025.1|11024.4|11023.8|68
1725997500000|2024-09-10 19:45:00|11025.8|11024.9|11026.9|11026.3|11027.3|11026.5|11025.6|11024.7|60
1725997800000|2024-09-10 19:50:00|11027|11026.4|11026|11025.4|11027.4|11026.6|11026|11025.3|87
1725998100000|2024-09-10 19:55:00|11025.9|11025.3|11027.4|11026.5|11028.1|11027.3|11025.8|11025|111
1725998400000|2024-09-10 20:00:00|11027.3|11026.7|11025.5|11024.9|11027.3|11026.7|11025.5|11024.9|107
1725998700000|2024-09-10 20:05:00|11025.7|11025.1|11025.7|11025.1|11026.5|11025.9|11025.6|11024.7|35
1725999000000|2024-09-10 20:10:00|11025.5|11024.8|11025|11024.1|11025.7|11024.9|11024.6|11023.7|58
1725999300000|2024-09-10 20:15:00|11025.1|11024.2|11024.7|11024.1|11025.1|11024.3|11024.3|11023.7|58
1725999600000|2024-09-10 20:20:00|11024.9|11024|11024.6|11023.7|11025.3|11024.4|11024.6|11023.7|57
1725999900000|2024-09-10 20:25:00|11024.7|11023.8|11023.8|11022.9|11024.7|11023.8|11023.5|11022.6|84
1726000200000|2024-09-10 20:30:00|11023.9|11023|11023.7|11022.8|11024.4|11023.5|11023.6|11022.7|37
1726000500000|2024-09-10 20:35:00|11023.6|11022.7|11023.2|11022.3|11023.8|11022.9|11023.2|11022.3|42
1726000800000|2024-09-10 20:40:00|11023.1|11022.5|11023.2|11022.3|11023.6|11022.7|11023|11022.3|38
1726001100000|2024-09-10 20:45:00|11022.9|11022|11021.8|11020.9|11022.9|11022|11021.8|11020.9|26
1726001400000|2024-09-10 20:50:00|11022.1|11021.2|11019.4|11018.5|11022.7|11021.8|11019.2|11018.3|55
1726001700000|2024-09-10 20:55:00|11019.7|11018.2|11020.9|11018.2|11021|11019.4|11019.1|11017.6|252
1726002000000|2024-09-10 21:00:00|11021.7|11016.9|11021|11018.1|11021.7|11018.1|11021|11016.9|14
1726002300000|2024-09-10 21:05:00|11021.4|11017.6|11021.7|11017.5|11022.7|11017.8|11021.4|11016.8|222
1726002600000|2024-09-10 21:10:00|11021.8|11017.6|11021.1|11017.5|11021.8|11018|11021.1|11017.4|28
1726002900000|2024-09-10 21:15:00|11021.2|11017.4|11021.8|11017|11021.9|11017.6|11021.1|11016.8|22
1726003200000|2024-09-10 21:20:00|11021.9|11016.9|11021.1|11017.5|11022.9|11017.6|11021.1|11015.8|21
1726003500000|2024-09-10 21:25:00|11021.2|11017.4|11021.5|11017.9|11021.5|11017.9|11021.2|11017.4|8
1726003800000|2024-09-10 21:30:00|11021.4|11018|11021.3|11018|11021.5|11018.1|11021.3|11017.9|9
1726004100000|2024-09-10 21:35:00|11021.4|11018.1|11021.3|11018|11021.4|11018.1|11021.3|11018|7
1726004400000|2024-09-10 21:40:00|11021.4|11018.1|11021.2|11017.8|11021.4|11018.1|11020.9|11017.8|12
1726004700000|2024-09-10 21:45:00|11021.1|11017.7|11021.2|11017.6|11021.4|11018|11021.1|11017.6|23
1726005000000|2024-09-10 21:50:00|11021.3|11017.3|11021.3|11017.6|11021.4|11017.7|11021.2|11017.3|14
1726005300000|2024-09-10 21:55:00|11021.2|11017.7|11021.1|11018.1|11021.2|11018.1|11020.8|11017.5|17
1726005600000|2024-09-10 22:00:00|11021|11018|11021.4|11019.7|11023|11020.4|11020.7|11017.9|98
1726005900000|2024-09-10 22:05:00|11021.1|11020|11021.9|11020.8|11022|11020.9|11020.8|11019.7|22
1726006200000|2024-09-10 22:10:00|11021.7|11020.7|11021.5|11020.6|11022|11020.9|11021.5|11020.6|21
1726006500000|2024-09-10 22:15:00|11021.6|11020.7|11021.5|11020.6|11021.9|11021|11021.2|11020.3|31
1726006800000|2024-09-10 22:20:00|11021.6|11020.7|11021.8|11020.9|11021.9|11021|11021|11020.1|29
1726007100000|2024-09-10 22:25:00|11021.9|11021|11021.3|11020.4|11022.2|11021.3|11020.8|11019.9|35
1726007400000|2024-09-10 22:30:00|11021.1|11020.2|11021.2|11020.3|11021.3|11020.4|11020.8|11019.9|23
1726007700000|2024-09-10 22:35:00|11021|11020.1|11021.3|11020.4|11021.3|11020.4|11020.8|11019.9|11
1726008000000|2024-09-10 22:40:00|11021.2|11020.3|11021.4|11020.5|11021.4|11020.5|11020.7|11019.8|15
1726008300000|2024-09-10 22:45:00|11021.5|11020.6|11020.3|11019.4|11021.5|11020.6|11020.2|11019.3|14
1726008600000|2024-09-10 22:50:00|11020.4|11019.5|11020.2|11019.3|11021.2|11020.3|11020.2|11019.3|17
1726008900000|2024-09-10 22:55:00|11020.3|11019.4|11020.4|11019.5|11020.8|11019.9|11020.1|11019.2|36
1726009200000|2024-09-10 23:00:00|11020.3|11019.4|11021.3|11020.4|11021.7|11020.8|11020.1|11019.2|36
1726009500000|2024-09-10 23:05:00|11021.2|11020.3|11021.1|11020.2|11021.3|11020.4|11020.7|11019.8|15
1726009800000|2024-09-10 23:10:00|11020.9|11020|11022.7|11021.8|11022.8|11021.9|11020.9|11020|29
1726010100000|2024-09-10 23:15:00|11022.8|11021.9|11023|11022.1|11023.4|11022.5|11022.7|11021.8|28
1726010400000|2024-09-10 23:20:00|11023.1|11022.2|11023.8|11022.9|11023.8|11022.9|11022.9|11022|23
1726010700000|2024-09-10 23:25:00|11023.9|11023|11022.9|11022|11024.3|11023.4|11022.9|11022|27
1726011000000|2024-09-10 23:30:00|11023|11022.1|11021.8|11020.9|11023|11022.1|11021.6|11020.7|46
1726011300000|2024-09-10 23:35:00|11021.7|11021.1|11021.5|11020.6|11021.9|11021.1|11021.2|11020.3|33
1726011600000|2024-09-10 23:40:00|11021.4|11020.5|11020.7|11019.8|11021.5|11020.6|11020.5|11019.6|37
1726011900000|2024-09-10 23:45:00|11020.6|11019.7|11021.6|11020.7|11021.7|11020.8|11020.6|11019.7|22
1726012200000|2024-09-10 23:50:00|11021.3|11020.4|11019.9|11019|11021.3|11020.4|11019.8|11018.9|41
1726012500000|2024-09-10 23:55:00|11020|11019.1|11020.7|11019.8|11021|11020.1|11019.9|11019|54
1726012800000|2024-09-11 00:00:00|11020.6|11019.7|11020.5|11019.6|11022.4|11021.5|11020.2|11019.3|95
1726013100000|2024-09-11 00:05:00|11020.4|11019.5|11018.7|11017.8|11021.8|11020.9|11018.5|11017.6|97
1726013400000|2024-09-11 00:10:00|11018.8|11017.9|11019.7|11018.8|11021.2|11020.3|11018.7|11017.8|88
1726013700000|2024-09-11 00:15:00|11019.8|11018.9|11017.6|11016.7|11020.1|11019.2|11017.6|11016.7|108
1726014000000|2024-09-11 00:20:00|11017.7|11016.8|11020.2|11019.3|11020.7|11019.8|11017.2|11016.3|116
1726014300000|2024-09-11 00:25:00|11020.3|11019.4|11020.4|11019.8|11021.4|11020.5|11020.1|11019.2|95
1726014600000|2024-09-11 00:30:00|11020.6|11020|11020.5|11019.9|11021.5|11020.6|11019.8|11018.9|92
1726014900000|2024-09-11 00:35:00|11020.6|11020|11021|11020.1|11021.3|11020.5|11020.2|11019.6|65
1726015200000|2024-09-11 00:40:00|11021.1|11020.2|11022.1|11021.2|11022.3|11021.5|11020.9|11020.2|50
1726015500000|2024-09-11 00:45:00|11022.2|11021.3|11021.8|11020.9|11023.2|11022.3|11021.3|11020.4|62
1726015800000|2024-09-11 00:50:00|11021.7|11020.8|11022.6|11021.7|11022.8|11021.9|11021.6|11020.7|80
1726016100000|2024-09-11 00:55:00|11022.7|11021.8|11020.6|11019.7|11022.7|11021.8|11020.2|11019.3|106
1726016400000|2024-09-11 01:00:00|11020.5|11019.6|11019.6|11018.7|11020.6|11020|11019|11018.1|80
1726016700000|2024-09-11 01:05:00|11019.5|11018.6|11019.2|11018.3|11019.7|11019.1|11018.5|11017.9|52
1726017000000|2024-09-11 01:10:00|11019|11018.1|11019.7|11018.8|11020.1|11019.4|11019|11018.1|50
1726017300000|2024-09-11 01:15:00|11019.8|11018.9|11020.1|11019.2|11020.7|11019.8|11019.1|11018.2|56
1726017600000|2024-09-11 01:20:00|11020.4|11019.5|11024.9|11024|11024.9|11024|11020|11019.3|66
1726017900000|2024-09-11 01:25:00|11024.8|11023.9|11027.5|11026.9|11027.8|11027|11024.8|11023.9|91
1726018200000|2024-09-11 01:30:00|11027.6|11027|11035.6|11034.7|11035.7|11034.8|11027.6|11026.9|318
1726018500000|2024-09-11 01:35:00|11035.9|11035|11038.8|11038.2|11040.3|11039.4|11032.9|11032|330
1726018800000|2024-09-11 01:40:00|11039.1|11038.5|11036.2|11035.3|11040.5|11039.8|11035.2|11034.4|286
1726019100000|2024-09-11 01:45:00|11036.3|11035.4|11039.5|11038.6|11039.8|11038.9|11035.9|11035.2|153
1726019400000|2024-09-11 01:50:00|11039.4|11038.5|11036.2|11035.3|11039.4|11038.5|11035.7|11034.8|138
1726019700000|2024-09-11 01:55:00|11036.3|11035.4|11037.2|11036.3|11038.7|11037.9|11036.3|11035.4|127
1726020000000|2024-09-11 02:00:00|11037.3|11036.4|11041.4|11040.5|11042|11041.1|11037|11036.1|160
1726020300000|2024-09-11 02:05:00|11041.5|11040.6|11044.8|11043.9|11044.9|11044|11040.8|11039.9|217
1726020600000|2024-09-11 02:10:00|11044.7|11043.8|11042.5|11041.6|11044.9|11044|11040.9|11040|162
1726020900000|2024-09-11 02:15:00|11042.4|11041.5|11042.1|11041.5|11043.4|11042.5|11041.5|11040.6|132
1726021200000|2024-09-11 02:20:00|11042|11041.4|11040.6|11039.7|11042.3|11041.4|11040.1|11039.2|92
1726021500000|2024-09-11 02:25:00|11040.7|11039.8|11040.5|11039.9|11041|11040.3|11039.4|11038.8|67
1726021800000|2024-09-11 02:30:00|11040.6|11040|11040.4|11039.8|11041|11040.4|11039.8|11039.2|61
1726022100000|2024-09-11 02:35:00|11040.1|11039.5|11037.7|11036.8|11040.5|11039.9|11037.6|11036.7|56
1726022400000|2024-09-11 02:40:00|11037.6|11036.7|11035.6|11034.7|11037.7|11036.8|11034.5|11033.6|93
1726022700000|2024-09-11 02:45:00|11035.7|11034.8|11034.6|11033.7|11036.1|11035.2|11034.4|11033.5|77
1726023000000|2024-09-11 02:50:00|11034.5|11033.6|11033.7|11032.8|11034.7|11033.8|11033.6|11032.7|55
1726023300000|2024-09-11 02:55:00|11033.6|11032.7|11033.6|11033|11034.3|11033.5|11033.2|11032.4|71
1726023600000|2024-09-11 03:00:00|11033.5|11032.9|11032.5|11031.9|11033.6|11033|11032.1|11031.5|68
1726023900000|2024-09-11 03:05:00|11032.7|11031.8|11034.6|11034|11034.9|11034.3|11032.2|11031.3|56
1726024200000|2024-09-11 03:10:00|11034.7|11034.1|11037.8|11036.9|11037.8|11036.9|11034.7|11034.1|72
1726024500000|2024-09-11 03:15:00|11037.9|11037|11038|11037.4|11038.8|11038.1|11037.5|11036.8|101
1726024800000|2024-09-11 03:20:00|11037.9|11037.3|11038|11037.4|11038.4|11037.8|11037.4|11036.8|88
1726025100000|2024-09-11 03:25:00|11038.1|11037.5|11039.2|11038.6|11039.9|11039.3|11038.1|11037.5|61
1726025400000|2024-09-11 03:30:00|11039.3|11038.7|11041.9|11041|11042.4|11041.5|11039|11038.4|112
1726025700000|2024-09-11 03:35:00|11041.8|11040.9|11041.7|11041.1|11043|11042.1|11040.7|11039.8|92
1726026000000|2024-09-11 03:40:00|11042|11041.4|11040.3|11039.4|11042.6|11041.8|11040.2|11039.3|70
1726026300000|2024-09-11 03:45:00|11040.2|11039.3|11040.2|11039.3|11040.4|11039.5|11039.1|11038.2|72
1726026600000|2024-09-11 03:50:00|11040.3|11039.4|11039.5|11038.6|11040.3|11039.5|11039.1|11038.5|38
1726026900000|2024-09-11 03:55:00|11039.3|11038.4|11039|11038.1|11039.6|11038.7|11038.4|11037.8|39
1726027200000|2024-09-11 04:00:00|11039.2|11038.3|11039|11038.4|11040.2|11039.3|11038.6|11037.7|64
1726027500000|2024-09-11 04:05:00|11038.9|11038.3|11039.6|11038.7|11040|11039.4|11038.3|11037.7|74
1726027800000|2024-09-11 04:10:00|11039.5|11038.6|11040.8|11039.9|11042|11041.1|11039.3|11038.4|85
1726028100000|2024-09-11 04:15:00|11040.7|11039.8|11042.2|11041.3|11042.3|11041.4|11040.6|11039.7|85
1726028400000|2024-09-11 04:20:00|11042.3|11041.4|11043.5|11042.6|11045|11044.1|11042.3|11041.4|208
1726028700000|2024-09-11 04:25:00|11043.9|11043|11043.3|11042.4|11044.6|11043.8|11042.3|11041.4|100
1726029000000|2024-09-11 04:30:00|11043.2|11042.6|11046|11045.1|11046|11045.1|11042.8|11041.9|97
1726029300000|2024-09-11 04:35:00|11046.1|11045.2|11046.8|11045.9|11047.1|11046.2|11045.6|11044.9|107
1726029600000|2024-09-11 04:40:00|11046.7|11045.8|11046.7|11045.8|11047.6|11047|11046.2|11045.3|88
1726029900000|2024-09-11 04:45:00|11046.6|11045.7|11046.3|11045.4|11047.5|11046.6|11046.2|11045.3|70
1726030200000|2024-09-11 04:50:00|11046.2|11045.3|11046.8|11045.9|11047.5|11046.6|11046|11045.1|75
1726030500000|2024-09-11 04:55:00|11046.7|11045.8|11047.1|11046.2|11047.2|11046.4|11046.1|11045.3|54
1726030800000|2024-09-11 05:00:00|11047.2|11046.3|11047.7|11046.8|11047.8|11046.9|11046.6|11045.7|93
1726031100000|2024-09-11 05:05:00|11047.6|11046.7|11047.8|11046.9|11048.3|11047.4|11047.2|11046.3|78
1726031400000|2024-09-11 05:10:00|11047.9|11047|11048.2|11047.6|11048.4|11047.7|11047|11046.4|92
1726031700000|2024-09-11 05:15:00|11048.4|11047.5|11049|11048.4|11049.1|11048.5|11047.6|11047|92
1726032000000|2024-09-11 05:20:00|11048.9|11048.3|11051.3|11050.4|11051.7|11051.1|11048.8|11048|109
1726032300000|2024-09-11 05:25:00|11051.2|11050.3|11050.5|11049.9|11051.9|11051.2|11050.1|11049.2|82
1726032600000|2024-09-11 05:30:00|11050.6|11050|11048.5|11047.9|11051.3|11050.5|11048.3|11047.7|98
1726032900000|2024-09-11 05:35:00|11048.4|11047.8|11048.5|11047.9|11048.5|11047.9|11047.5|11046.7|78
1726033200000|2024-09-11 05:40:00|11048.4|11047.8|11046.8|11045.9|11049|11048.4|11046.7|11045.8|83
1726033500000|2024-09-11 05:45:00|11046.7|11045.8|11044.5|11043.6|11047.2|11046.3|11043.5|11042.8|129
1726033800000|2024-09-11 05:50:00|11044.3|11043.4|11043.4|11042.8|11044.4|11043.8|11043.1|11042.2|122
1726034100000|2024-09-11 05:55:00|11043.5|11042.9|11044.2|11043.6|11045.2|11044.4|11043.3|11042.7|110
1726034400000|2024-09-11 06:00:00|11044|11043.4|11046.2|11045.6|11046.5|11045.9|11041.9|11041.3|228
1726034700000|2024-09-11 06:05:00|11046.1|11045.5|11045.6|11045|11046.2|11045.5|11044.2|11043.3|157
1726035000000|2024-09-11 06:10:00|11045.7|11045.1|11048.5|11047.9|11049.4|11048.8|11045.5|11044.8|126
1726035300000|2024-09-11 06:15:00|11048.6|11048|11049.1|11048.5|11049.2|11048.5|11047.4|11046.7|113
1726035600000|2024-09-11 06:20:00|11049|11048.4|11046.6|11046|11049.3|11048.7|11045.4|11044.8|109
1726035900000|2024-09-11 06:25:00|11046.5|11045.9|11044.1|11043.5|11046.5|11045.9|11043.7|11043.1|116
1726036200000|2024-09-11 06:30:00|11044|11043.4|11045.6|11044.7|11045.8|11044.9|11043.3|11042.7|118
1726036500000|2024-09-11 06:35:00|11045.2|11044.3|11043.1|11042.5|11046.1|11045.2|11042.9|11042.3|132
1726036800000|2024-09-11 06:40:00|11043|11042.4|11042.5|11041.9|11044|11043.1|11042.4|11041.8|85
1726037100000|2024-09-11 06:45:00|11042.4|11041.8|11042.5|11041.9|11042.8|11042|11041|11040.4|90
1726037400000|2024-09-11 06:50:00|11042.4|11041.8|11045.6|11045|11046.3|11045.4|11042.4|11041.7|180
1726037700000|2024-09-11 06:55:00|11045.9|11045.3|11045.4|11044.8|11046.3|11045.7|11042.9|11042.2|136
1726038000000|2024-09-11 07:00:00|11045.5|11044.9|11045.5|11044.9|11050.5|11049.6|11045.1|11044.5|282
1726038300000|2024-09-11 07:05:00|11045.4|11044.8|11042.7|11042.1|11045.7|11045.1|11041.6|11041|186
1726038600000|2024-09-11 07:10:00|11042.6|11042|11044.6|11044|11045.7|11045.1|11042.1|11041.5|180
1726038900000|2024-09-11 07:15:00|11044.7|11044.1|11048.5|11047.9|11048.7|11048.1|11043.8|11043.1|206
1726039200000|2024-09-11 07:20:00|11048.6|11048|11049.4|11048.8|11051|11050.4|11047.7|11047.1|184
1726039500000|2024-09-11 07:25:00|11049.6|11049|11050|11049.4|11050.4|11049.6|11047.5|11046.9|170
1726039800000|2024-09-11 07:30:00|11049.9|11049.3|11046.7|11046.1|11052.3|11051.7|11046.2|11045.3|244
1726040100000|2024-09-11 07:35:00|11046.6|11046|11045.5|11044.9|11047.7|11047.1|11044.1|11043.5|160
1726040400000|2024-09-11 07:40:00|11045.2|11044.6|11044.7|11044.1|11046.2|11045.4|11044.1|11043.5|179
1726040700000|2024-09-11 07:45:00|11044.5|11043.9|11043.9|11043.3|11046.1|11045.3|11043.9|11043.3|184
1726041000000|2024-09-11 07:50:00|11043.8|11043.2|11041.4|11040.8|11044.5|11043.9|11041|11040.4|191
1726041300000|2024-09-11 07:55:00|11041.2|11040.6|11041.6|11041|11042.9|11042|11040.7|11040.1|203
1726041600000|2024-09-11 08:00:00|11041.5|11040.9|11042.1|11041.5|11042.1|11041.5|11038.2|11037.5|253
1726041900000|2024-09-11 08:05:00|11042|11041.4|11043.7|11042.8|11043.7|11042.8|11037|11036.4|190
1726042200000|2024-09-11 08:10:00|11043.8|11042.9|11045.5|11044.9|11047.1|11046.2|11041.8|11041.2|214
1726042500000|2024-09-11 08:15:00|11045.6|11045|11043.5|11042.6|11045.9|11045.2|11042.1|11041.2|172
1726042800000|2024-09-11 08:20:00|11043.4|11042.5|11042.2|11041.6|11044.7|11044.1|11041.8|11041.2|157
1726043100000|2024-09-11 08:25:00|11042.3|11041.7|11045.2|11044.3|11045.2|11044.3|11041.9|11041.3|158
1726043400000|2024-09-11 08:30:00|11045.3|11044.4|11045.7|11045.1|11046.4|11045.8|11043.8|11043.2|169
1726043700000|2024-09-11 08:35:00|11045.6|11045|11045.2|11044.6|11045.7|11045.1|11043.9|11043.1|161
1726044000000|2024-09-11 08:40:00|11045.1|11044.5|11047.7|11047.1|11048.2|11047.6|11044.7|11044.1|156
1726044300000|2024-09-11 08:45:00|11047.6|11047|11044.5|11043.9|11048.3|11047.7|11044.4|11043.8|123
1726044600000|2024-09-11 08:50:00|11044.6|11044|11045.6|11045|11046.7|11046.1|11044.2|11043.6|119
1726044900000|2024-09-11 08:55:00|11045.7|11045.1|11044.2|11043.6|11046.4|11045.7|11044.1|11043.4|141
1726045200000|2024-09-11 09:00:00|11044.1|11043.5|11044.1|11043.2|11044.5|11043.9|11042.4|11041.8|126
1726045500000|2024-09-11 09:05:00|11044.2|11043.3|11044.4|11043.5|11044.5|11043.8|11042.3|11041.7|118
1726045800000|2024-09-11 09:10:00|11044.5|11043.6|11046.2|11045.3|11047.2|11046.3|11042.5|11041.9|140
1726046100000|2024-09-11 09:15:00|11046.1|11045.2|11047.6|11047|11049.2|11048.6|11045.2|11044.3|143
1726046400000|2024-09-11 09:20:00|11047.5|11046.9|11048.6|11047.7|11048.8|11047.9|11046.5|11045.9|86
1726046700000|2024-09-11 09:25:00|11048.7|11047.8|11043.9|11043.3|11049.2|11048.6|11043.8|11043.2|127
1726047000000|2024-09-11 09:30:00|11044|11043.4|11047.4|11046.8|11048.1|11047.2|11042.9|11042.3|153
1726047300000|2024-09-11 09:35:00|11047.5|11046.9|11047.8|11046.9|11048.6|11048|11045.9|11045.3|126
1726047600000|2024-09-11 09:40:00|11047.9|11047|11045.5|11044.9|11048.4|11047.5|11045.5|11044.7|102
1726047900000|2024-09-11 09:45:00|11045.4|11044.8|11046.4|11045.8|11046.6|11046|11044.8|11044.2|101
1726048200000|2024-09-11 09:50:00|11046.5|11045.9|11045.7|11045.1|11046.7|11046.1|11045.3|11044.7|103
1726048500000|2024-09-11 09:55:00|11045.5|11044.9|11042.4|11041.8|11045.6|11045|11042.3|11041.7|166
1726048800000|2024-09-11 10:00:00|11042.3|11041.7|11040.4|11039.5|11042.5|11041.8|11039.7|11038.8|113
1726049100000|2024-09-11 10:05:00|11040.6|11039.7|11039.3|11038.4|11041.1|11040.4|11039.1|11038.2|103
1726049400000|2024-09-11 10:10:00|11039.2|11038.3|11042|11041.4|11042.6|11042|11039.2|11038.3|126
1726049700000|2024-09-11 10:15:00|11041.9|11041.3|11042.2|11041.3|11044.8|11044.2|11041.9|11041.3|115
1726050000000|2024-09-11 10:20:00|11042.4|11041.8|11044.8|11043.9|11046.8|11045.9|11041.2|11040.6|135
1726050300000|2024-09-11 10:25:00|11044.3|11043.4|11044.5|11043.9|11045.1|11044.5|11043.6|11042.9|99
1726050600000|2024-09-11 10:30:00|11044.4|11043.8|11046.2|11045.6|11046.4|11045.8|11043.5|11042.9|115
1726050900000|2024-09-11 10:35:00|11046.3|11045.7|11045.1|11044.5|11048|11047.4|11045.1|11044.5|123
1726051200000|2024-09-11 10:40:00|11045.2|11044.3|11044.7|11043.8|11045.3|11044.6|11043.7|11042.8|98
1726051500000|2024-09-11 10:45:00|11044.6|11044|11046.2|11045.6|11046.3|11045.7|11043.6|11042.8|86
1726051800000|2024-09-11 10:50:00|11046.1|11045.5|11048|11047.4|11048.6|11048|11046.1|11045.5|92
1726052100000|2024-09-11 10:55:00|11048.1|11047.5|11049|11048.4|11049.3|11048.7|11048|11047.4|92
1726052400000|2024-09-11 11:00:00|11049.1|11048.5|11050.5|11049.9|11052.2|11051.6|11049|11048.2|180
1726052700000|2024-09-11 11:05:00|11050.3|11049.7|11051.7|11051.1|11053.4|11052.8|11049.5|11048.9|138
1726053000000|2024-09-11 11:10:00|11051.6|11051|11050|11049.4|11051.8|11051.2|11049.1|11048.5|98
1726053300000|2024-09-11 11:15:00|11050.1|11049.5|11052.4|11051.8|11052.4|11051.8|11049.4|11048.8|99
1726053600000|2024-09-11 11:20:00|11052.1|11051.5|11053.1|11052.5|11054.2|11053.3|11051.9|11051.3|119
1726053900000|2024-09-11 11:25:00|11053.2|11052.6|11052.6|11052|11055.1|11054.5|11052.5|11051.9|119
1726054200000|2024-09-11 11:30:00|11052.9|11052.3|11050.5|11049.9|11053.2|11052.3|11049.6|11049|129
1726054500000|2024-09-11 11:35:00|11050.4|11049.8|11049.4|11048.8|11050.8|11050.2|11048.4|11047.8|134
1726054800000|2024-09-11 11:40:00|11049.3|11048.7|11048.7|11047.8|11050.6|11050|11048.7|11047.8|93
1726055100000|2024-09-11 11:45:00|11048.8|11048.2|11050.2|11049.6|11051.3|11050.7|11048.5|11047.9|87
1726055400000|2024-09-11 11:50:00|11050.3|11049.7|11047.9|11047.3|11050.4|11049.8|11047.5|11046.8|137
1726055700000|2024-09-11 11:55:00|11047.8|11047.2|11043.9|11043.3|11047.9|11047.3|11043.1|11042.5|240
1726056000000|2024-09-11 12:00:00|11043.8|11043.2|11042|11041.4|11044.2|11043.3|11040.2|11039.6|214
1726056300000|2024-09-11 12:05:00|11041.9|11041.3|11043.2|11042.3|11043.3|11042.4|11040.5|11039.9|154
1726056600000|2024-09-11 12:10:00|11042.9|11042.2|11042.5|11041.9|11042.9|11042.2|11041|11040.4|117
1726056900000|2024-09-11 12:15:00|11042.8|11041.8|11046.1|11045.2|11047.2|11046.4|11041.6|11040.7|164
1726057200000|2024-09-11 12:20:00|11046.2|11045.3|11048.2|11047.3|11048.5|11047.6|11045.1|11044.3|223
1726057500000|2024-09-11 12:25:00|11048.3|11047.4|11046.6|11040.6|11049.1|11048.5|11042.2|11040.5|345
1726057800000|2024-09-11 12:30:00|11046.4|11040.4|11026.3|11025.4|11046.4|11040.4|11015.1|11012.5|1785
1726058100000|2024-09-11 12:35:00|11026.2|11025.3|11013.2|11012.3|11031.9|11031.1|11011.2|11010.3|1298
1726058400000|2024-09-11 12:40:00|11012.8|11011.9|11009.3|11008.4|11016.3|11015.4|11007.3|11006.4|958
1726058700000|2024-09-11 12:45:00|11009.5|11008.6|11011.5|11010.6|11015.4|11014.5|11003.9|11003|966
1726059000000|2024-09-11 12:50:00|11011.4|11010.5|11012|11011.1|11012.2|11011.3|11005.4|11004.6|849
1726059300000|2024-09-11 12:55:00|11012.2|11011.3|11016.8|11015.9|11022.2|11021.3|11010.3|11009.7|779
1726059600000|2024-09-11 13:00:00|11016.7|11015.8|11019.5|11018.6|11020.4|11019.5|11013|11012.4|615
1726059900000|2024-09-11 13:05:00|11019.6|11018.7|11021.4|11020.5|11024.1|11023.4|11015.7|11014.9|531
1726060200000|2024-09-11 13:10:00|11021.7|11020.8|11024.1|11023.5|11026.4|11025.7|11017.9|11017.3|505
1726060500000|2024-09-11 13:15:00|11024|11023.4|11022.7|11021.8|11025.6|11024.9|11021.2|11020.6|491
1726060800000|2024-09-11 13:20:00|11022.6|11021.7|11023.8|11023.2|11026.8|11025.9|11020.2|11019.3|465
1726061100000|2024-09-11 13:25:00|11023.5|11022.9|11016.2|11015.6|11023.6|11023|11016.2|11015.3|360
1726061400000|2024-09-11 13:30:00|11015.7|11015.1|11016.2|11015.3|11017|11016.4|11013.5|11012.9|464
1726061700000|2024-09-11 13:35:00|11016.3|11015.4|11014.6|11014|11021.8|11020.9|11014.4|11013.8|364
1726062000000|2024-09-11 13:40:00|11014.5|11013.9|11020.4|11019.8|11020.9|11020.3|11014.5|11013.7|449
1726062300000|2024-09-11 13:45:00|11020.5|11019.6|11012.3|11011.4|11020.9|11020|11012.1|11011.2|457
1726062600000|2024-09-11 13:50:00|11012.2|11011.3|11014|11013.4|11016.4|11015.8|11010.1|11009.5|435
1726062900000|2024-09-11 13:55:00|11014.1|11013.5|11013.2|11012.6|11016.9|11016.3|11012.7|11011.9|451
1726063200000|2024-09-11 14:00:00|11013.3|11012.7|11007.2|11006.6|11013.5|11012.9|11006.9|11006.3|547
1726063500000|2024-09-11 14:05:00|11007.1|11006.5|11013.4|11012.8|11014.3|11013.4|11006|11005.4|430
1726063800000|2024-09-11 14:10:00|11013.5|11012.9|11013|11012.4|11014.1|11013.5|11008.2|11007.3|466
1726064100000|2024-09-11 14:15:00|11013.1|11012.5|11014.7|11014.1|11015.6|11015|11012.1|11011.5|504
1726064400000|2024-09-11 14:20:00|11015.2|11014.6|11010.3|11009.4|11015.6|11015|11009.1|11008.2|497
1726064700000|2024-09-11 14:25:00|11010.2|11009.3|11009.1|11008.2|11010.6|11010|11005.1|11004.2|432
1726065000000|2024-09-11 14:30:00|11009.2|11008.3|11007.2|11006.6|11009.7|11008.8|11004.7|11004.1|417
1726065300000|2024-09-11 14:35:00|11007.3|11006.7|11008.2|11007.6|11008.5|11007.6|11004.5|11003.9|390
1726065600000|2024-09-11 14:40:00|11008.3|11007.7|11004.8|11004.2|11008.3|11007.7|11002.6|11001.7|388
1726065900000|2024-09-11 14:45:00|11004.7|11004.1|11005.6|11004.7|11006.2|11005.5|11002.4|11001.7|425
1726066200000|2024-09-11 14:50:00|11005.8|11005.2|11006.1|11005.5|11011.7|11011.1|11005.4|11004.8|544
1726066500000|2024-09-11 14:55:00|11006.6|11005.7|11010.7|11009.8|11011.1|11010.2|11006.3|11005.4|574
1726066800000|2024-09-11 15:00:00|11010.8|11009.9|11012.1|11011.5|11014.1|11013.5|11010|11009.2|432
1726067100000|2024-09-11 15:05:00|11012|11011.4|11010.2|11009.3|11015.8|11015|11009.6|11008.7|359
1726067400000|2024-09-11 15:10:00|11010.4|11009.5|11016.8|11015.9|11017.3|11016.4|11008|11007.4|395
1726067700000|2024-09-11 15:15:00|11016.7|11015.8|11013.2|11012.3|11016.8|11015.9|11012.4|11011.5|277
1726068000000|2024-09-11 15:20:00|11013.1|11012.2|11011.7|11010.8|11015.3|11014.7|11010|11009.1|295
1726068300000|2024-09-11 15:25:00|11011.6|11011|11014.1|11013.5|11016.2|11015.5|11011|11010.4|274
1726068600000|2024-09-11 15:30:00|11014|11013.4|11015.3|11014.4|11015.9|11015.3|11013.2|11012.3|222
1726068900000|2024-09-11 15:35:00|11015.2|11014.3|11013.1|11012.5|11015.3|11014.6|11012.6|11011.7|185
1726069200000|2024-09-11 15:40:00|11012.9|11012.3|11013.7|11013.1|11014.4|11013.7|11011.4|11010.8|178
1726069500000|2024-09-11 15:45:00|11013.8|11013.2|11014.4|11013.8|11014.7|11014|11010.8|11010.2|200
1726069800000|2024-09-11 15:50:00|11014.5|11013.9|11014.4|11013.5|11015.9|11015|11013.9|11013|213
1726070100000|2024-09-11 15:55:00|11014.5|11013.6|11012.6|11011.7|11014.5|11013.9|11012.2|11011.5|225
1726070400000|2024-09-11 16:00:00|11012.5|11011.6|11015|11014.4|11015.1|11014.4|11010.3|11009.4|254
1726070700000|2024-09-11 16:05:00|11014.9|11014.3|11017.1|11016.5|11017.1|11016.5|11013.9|11013.3|219
1726071000000|2024-09-11 16:10:00|11017|11016.4|11016.1|11015.5|11018.2|11017.3|11015.2|11014.6|192
1726071300000|2024-09-11 16:15:00|11016.3|11015.7|11017|11016.4|11017.8|11017.1|11016|11015.4|170
1726071600000|2024-09-11 16:20:00|11017.1|11016.5|11013.5|11012.9|11017.2|11016.6|11013.5|11012.9|141
1726071900000|2024-09-11 16:25:00|11013.6|11013|11012.9|11012|11014.6|11013.9|11011.9|11011.3|163
1726072200000|2024-09-11 16:30:00|11012.8|11011.9|11013.1|11012.2|11013.6|11012.7|11011.6|11010.7|188
1726072500000|2024-09-11 16:35:00|11013.2|11012.3|11012.1|11011.2|11015.8|11014.9|11010.6|11009.7|190
1726072800000|2024-09-11 16:40:00|11012.2|11011.3|11016.3|11015.4|11016.3|11015.6|11011.7|11010.8|198
1726073100000|2024-09-11 16:45:00|11016.6|11015.7|11015.2|11014.3|11016.7|11015.9|11013.9|11013.1|125
1726073400000|2024-09-11 16:50:00|11015.5|11014.9|11016|11015.4|11016.8|11015.9|11013.5|11012.7|190
1726073700000|2024-09-11 16:55:00|11015.9|11015.3|11016.2|11015.6|11017.3|11016.6|11015.2|11014.6|203
1726074000000|2024-09-11 17:00:00|11016.3|11015.7|11020|11019.4|11020.5|11019.8|11016|11015.1|325
1726074300000|2024-09-11 17:05:00|11020.2|11019.6|11018.5|11017.9|11020.6|11020|11018.5|11017.9|200
1726074600000|2024-09-11 17:10:00|11018.4|11017.8|11018.2|11017.3|11020|11019.4|11018|11017.2|185
1726074900000|2024-09-11 17:15:00|11018.3|11017.4|11016.8|11015.9|11018.5|11017.6|11016.1|11015.5|184
1726075200000|2024-09-11 17:20:00|11017.4|11016.5|11020.1|11019.2|11021.1|11020.2|11017.1|11016.2|178
1726075500000|2024-09-11 17:25:00|11020|11019.1|11016.7|11015.8|11020|11019.1|11016.2|11015.4|170
1726075800000|2024-09-11 17:30:00|11016.5|11016.1|11018.6|11018|11019.6|11018.8|11015.4|11014.8|175
1726076100000|2024-09-11 17:35:00|11018.5|11017.9|11017.1|11016.5|11018.6|11018|11016.9|11016.3|152
1726076400000|2024-09-11 17:40:00|11017|11016.4|11018.2|11017.6|11019.3|11018.5|11017|11016.4|172
1726076700000|2024-09-11 17:45:00|11018.1|11017.5|11020.3|11019.7|11021.2|11020.5|11017.7|11017.1|138
1726077000000|2024-09-11 17:50:00|11020.4|11019.8|11019.5|11018.6|11021.3|11020.7|11019.4|11018.5|125
1726077300000|2024-09-11 17:55:00|11019.6|11018.7|11018.9|11018.3|11019.7|11018.8|11018.4|11017.5|172
1726077600000|2024-09-11 18:00:00|11019|11018.4|11019.4|11018.8|11019.9|11019.3|11018.6|11017.8|130
1726077900000|2024-09-11 18:05:00|11019.2|11018.6|11021|11020.4|11021.6|11020.7|11018.8|11018.2|111
1726078200000|2024-09-11 18:10:00|11021.1|11020.5|11020.4|11019.8|11021.5|11020.9|11020.4|11019.8|100
1726078500000|2024-09-11 18:15:00|11020.2|11019.6|11020.4|11019.8|11020.9|11020.3|11019.4|11018.7|124
1726078800000|2024-09-11 18:20:00|11020.5|11019.9|11020.1|11019.5|11020.6|11020|11019.7|11019.1|93
1726079100000|2024-09-11 18:25:00|11020|11019.4|11020.3|11019.7|11021.2|11020.6|11019.1|11018.5|130
1726079400000|2024-09-11 18:30:00|11020.6|11020|11020.8|11019.9|11021.6|11020.7|11020.1|11019.5|108
1726079700000|2024-09-11 18:35:00|11020.9|11020|11021.3|11020.4|11021.3|11020.7|11019.5|11018.6|99
1726080000000|2024-09-11 18:40:00|11021.4|11020.8|11022.5|11021.9|11023|11022.4|11021.4|11020.8|87
1726080300000|2024-09-11 18:45:00|11022.6|11022|11021.6|11021|11022.6|11022|11021.4|11020.8|97
1726080600000|2024-09-11 18:50:00|11021.9|11021.3|11020.7|11019.8|11021.9|11021.3|11020.3|11019.4|88
1726080900000|2024-09-11 18:55:00|11020.6|11020|11018.5|11017.9|11020.6|11020|11018.4|11017.8|129
1726081200000|2024-09-11 19:00:00|11018.6|11018|11020.4|11019.5|11020.4|11019.7|11018.2|11017.5|119
1726081500000|2024-09-11 19:05:00|11020.5|11019.8|11022.9|11022|11022.9|11022|11020.5|11019.8|96
1726081800000|2024-09-11 19:10:00|11022.8|11021.9|11023.6|11022.7|11023.8|11022.9|11022.2|11021.3|65
1726082100000|2024-09-11 19:15:00|11023.7|11022.8|11023.3|11022.7|11027.1|11026.2|11023.3|11022.7|154
1726082400000|2024-09-11 19:20:00|11023.5|11022.9|11025.3|11024.7|11026.1|11025.2|11023.1|11022.3|116
1726082700000|2024-09-11 19:25:00|11025.2|11024.6|11024.9|11024|11026.4|11025.7|11024.4|11023.6|151
1726083000000|2024-09-11 19:30:00|11024.8|11023.9|11024.2|11023.3|11024.9|11024|11023.4|11022.5|102
1726083300000|2024-09-11 19:35:00|11024.3|11023.4|11019.8|11018.9|11024.4|11023.5|11019.5|11018.9|92
1726083600000|2024-09-11 19:40:00|11019.7|11018.8|11017.7|11016.8|11019.8|11018.9|11016.6|11015.7|135
1726083900000|2024-09-11 19:45:00|11017.6|11016.7|11017.2|11016.6|11017.9|11017.1|11016.7|11015.8|142
1726084200000|2024-09-11 19:50:00|11017.1|11016.5|11017.4|11016.8|11018.3|11017.4|11016.6|11016|119
1726084500000|2024-09-11 19:55:00|11017.5|11016.9|11017.9|11017.3|11020.4|11019.6|11017.4|11016.5|196
1726084800000|2024-09-11 20:00:00|11017.8|11017.2|11017.2|11016.3|11018.5|11017.6|11015.8|11015.1|105
1726085100000|2024-09-11 20:05:00|11017.3|11016.4|11017.8|11016.9|11017.8|11016.9|11016.9|11016|40
1726085400000|2024-09-11 20:10:00|11017.6|11016.7|11016.2|11015.3|11017.9|11017|11016.2|11015.3|66
1726085700000|2024-09-11 20:15:00|11016|11015.1|11016.8|11015.9|11017|11016.1|11015.9|11015|49
1726086000000|2024-09-11 20:20:00|11016.7|11015.8|11016.8|11015.9|11016.8|11016|11016|11015.1|87
1726086300000|2024-09-11 20:25:00|11016.7|11015.8|11015.6|11015|11016.7|11015.9|11014.9|11014.1|41
1726086600000|2024-09-11 20:30:00|11015.7|11015.1|11015.5|11014.6|11016|11015.2|11015.1|11014.2|51
1726086900000|2024-09-11 20:35:00|11015.4|11014.5|11016.2|11015.3|11016.2|11015.3|11014.9|11014|60
1726087200000|2024-09-11 20:40:00|11016.3|11015.4|11015.1|11014.2|11016.3|11015.4|11015.1|11014.2|23
1726087500000|2024-09-11 20:45:00|11015.2|11014.3|11015.4|11014.5|11015.4|11014.5|11014.7|11013.8|45
1726087800000|2024-09-11 20:50:00|11015.3|11014.4|11014.6|11013.7|11015.4|11014.5|11014.6|11013.7|21
1726088100000|2024-09-11 20:55:00|11014.9|11013.4|11013.5|11010.3|11015.5|11013.5|11012.2|11009.8|155
1726088400000|2024-09-11 21:00:00|11016.6|11010|11017|11010.4|11017|11010.4|11015.4|11008.8|62
1726088700000|2024-09-11 21:05:00|11016.8|11010.2|11017.5|11010.9|11017.9|11011.3|11016.8|11010.2|19
1726089000000|2024-09-11 21:10:00|11017.4|11010.8|11016.9|11010.3|11017.4|11010.8|11016.9|11010.3|6
1726089300000|2024-09-11 21:15:00|11016.7|11010.1|11016.7|11010.1|11017.1|11010.5|11016.7|11010.1|22
1726089600000|2024-09-11 21:20:00|11016.6|11010|11016.7|11010.1|11016.8|11010.2|11016.2|11009.6|13
1726089900000|2024-09-11 21:25:00|11016.6|11010|11016.4|11009.8|11016.6|11010|11015.9|11009.3|14
1726090200000|2024-09-11 21:30:00|11016.5|11009.9|11016.4|11009.8|11016.6|11010|11016.3|11009.7|7
1726090500000|2024-09-11 21:35:00|11016.3|11009.7|11016.6|11010|11016.6|11010|11016.3|11009.7|3
1726090800000|2024-09-11 21:40:00|11015.4|11011.4|11017|11010.6|11017.6|11011.8|11014.8|11009.5|20
1726091100000|2024-09-11 21:45:00|11016.9|11010.7|11016.7|11010.5|11017.6|11011.3|11016.7|11010.4|16
1726091400000|2024-09-11 21:50:00|11016.1|11009.5|11016.1|11009.5|11016.1|11009.5|11015.9|11009.3|12
1726091700000|2024-09-11 21:55:00|11016|11009.4|11014.7|11010.8|11016.2|11011.3|11014.6|11008.4|26
1726092000000|2024-09-11 22:00:00|11014.6|11010.6|11014.8|11012.3|11017.7|11013.7|11014.6|11010|99
1726092300000|2024-09-11 22:05:00|11014.5|11012.6|11014.3|11013.1|11015.1|11013.6|11014|11012.6|40
1726092600000|2024-09-11 22:10:00|11014.1|11013.2|11015|11014.1|11015.1|11014.2|11014.1|11013|25
1726092900000|2024-09-11 22:15:00|11014.9|11014|11014.7|11013.8|11015.1|11014.2|11014.5|11013.6|34
1726093200000|2024-09-11 22:20:00|11014.6|11013.7|11013.7|11012.8|11014.9|11014|11013.5|11012.6|29
1726093500000|2024-09-11 22:25:00|11013.6|11012.7|11013.3|11012.4|11013.7|11012.8|11013.1|11012.2|20
1726093800000|2024-09-11 22:30:00|11013.2|11012.3|11012.8|11011.9|11013.3|11012.4|11012.6|11011.7|36
1726094100000|2024-09-11 22:35:00|11012.7|11011.8|11012.7|11011.8|11012.9|11012|11012.6|11011.7|10
1726094400000|2024-09-11 22:40:00|11012.8|11011.9|11012.4|11011.5|11013|11012.1|11012.2|11011.3|23
1726094700000|2024-09-11 22:45:00|11012.3|11011.4|11012.6|11011.7|11012.8|11011.9|11011.8|11010.9|29
1726095000000|2024-09-11 22:50:00|11012.7|11011.8|11013.2|11012.3|11013.2|11012.3|11012.5|11011.6|20
1726095300000|2024-09-11 22:55:00|11013|11012.1|11012.7|11011.8|11013.5|11012.6|11012.7|11011.8|29
1726095600000|2024-09-11 23:00:00|11012.8|11011.9|11012.6|11011.7|11013.4|11012.5|11012.4|11011.5|21
1726095900000|2024-09-11 23:05:00|11012.7|11011.8|11012.8|11011.9|11012.9|11012|11012.5|11011.6|12
1726096200000|2024-09-11 23:10:00|11012.6|11011.7|11011.8|11010.9|11012.8|11012|11011.7|11010.8|33
1726096500000|2024-09-11 23:15:00|11012|11011.1|11012.3|11011.4|11012.4|11011.5|11011.7|11010.8|38
1726096800000|2024-09-11 23:20:00|11012.2|11011.3|11012.3|11011.4|11012.7|11011.8|11012.2|11011.3|22
1726097100000|2024-09-11 23:25:00|11012.5|11011.6|11011.1|11010.5|11012.5|11011.6|11011.1|11010.5|29
1726097400000|2024-09-11 23:30:00|11011.4|11010.8|11012.8|11011.9|11013.2|11012.3|11011.2|11010.3|43
1726097700000|2024-09-11 23:35:00|11012.9|11012|11011.8|11010.9|11013.2|11012.3|11011.7|11010.8|54
1726098000000|2024-09-11 23:40:00|11011.7|11011.1|11012|11011.1|11012.2|11011.3|11011.7|11010.9|30
1726098300000|2024-09-11 23:45:00|11012.1|11011.2|11011.8|11010.9|11012.7|11011.8|11011.7|11010.8|35
1726098600000|2024-09-11 23:50:00|11011.9|11011|11011|11010.1|11012.2|11011.3|11010.8|11009.9|35
1726098900000|2024-09-11 23:55:00|11011.1|11010.2|11010.8|11009.9|11011.3|11010.4|11010.8|11009.9|22
1726099200000|2024-09-12 00:00:00|11010.7|11009.8|11010.7|11009.8|11012.3|11011.4|11010.2|11009.3|133
1726099500000|2024-09-12 00:05:00|11010.8|11009.9|11010.2|11009.3|11011|11010.1|11009.6|11008.7|102
1726099800000|2024-09-12 00:10:00|11010.4|11009.5|11009.8|11009.2|11011.1|11010.2|11009.6|11009|58
1726100100000|2024-09-12 00:15:00|11009.7|11009.1|11008.3|11007.4|11010|11009.4|11007.8|11007.1|75
1726100400000|2024-09-12 00:20:00|11008.2|11007.3|11008.1|11007.2|11008.5|11007.8|11007.6|11006.8|66
1726100700000|2024-09-12 00:25:00|11008.2|11007.3|11008.7|11007.8|11008.9|11008|11007.5|11006.7|66
1726101000000|2024-09-12 00:30:00|11008.8|11007.9|11008.8|11007.9|11009.2|11008.3|11008.2|11007.3|58
1726101300000|2024-09-12 00:35:00|11008.7|11007.8|11009|11008.1|11009.3|11008.4|11007.7|11006.8|63
1726101600000|2024-09-12 00:40:00|11008.7|11007.8|11008.2|11007.3|11008.9|11008|11007.6|11006.7|55
1726101900000|2024-09-12 00:45:00|11008.3|11007.4|11008.8|11007.9|11009.4|11008.5|11007.6|11006.7|49
1726102200000|2024-09-12 00:50:00|11008.7|11007.8|11007.8|11006.9|11008.8|11007.9|11007.3|11006.4|73
1726102500000|2024-09-12 00:55:00|11007.5|11006.6|11007.3|11006.4|11007.6|11006.9|11006.3|11005.7|80
1726102800000|2024-09-12 01:00:00|11007.2|11006.6|11007.6|11007|11009.2|11008.4|11007|11006.1|169
1726103100000|2024-09-12 01:05:00|11007.8|11006.9|11009.6|11009|11009.9|11009|11007.1|11006.2|91
1726103400000|2024-09-12 01:10:00|11009.5|11008.9|11009.7|11008.8|11010.7|11010.1|11009.4|11008.5|114
1726103700000|2024-09-12 01:15:00|11009.6|11008.7|11009.8|11008.9|11009.9|11009.2|11008.6|11007.9|86
1726104000000|2024-09-12 01:20:00|11009.9|11009|11009.8|11009.2|11010|11009.2|11009.4|11008.5|27
1726104300000|2024-09-12 01:25:00|11009.7|11009.1|11009.8|11008.9|11010.7|11009.9|11009.4|11008.8|89
1726104600000|2024-09-12 01:30:00|11010.1|11009.2|11010.8|11009.9|11010.8|11009.9|11009.2|11008.3|67
1726104900000|2024-09-12 01:35:00|11010.9|11010|11012.3|11011.4|11012.3|11011.4|11010.8|11009.9|68
1726105200000|2024-09-12 01:40:00|11012.6|11011.7|11012.9|11012|11013.2|11012.3|11012.6|11011.7|63
1726105500000|2024-09-12 01:45:00|11012.6|11011.7|11012.9|11012.3|11013.3|11012.5|11012.6|11011.7|60
1726105800000|2024-09-12 01:50:00|11012.8|11012|11012.2|11011.3|11013.2|11012.3|11011.6|11010.7|53
1726106100000|2024-09-12 01:55:00|11012.1|11011.2|11011.7|11010.8|11012.3|11011.4|11011.3|11010.4|64
1726106400000|2024-09-12 02:00:00|11011.8|11010.9|11011.3|11010.4|11012.3|11011.4|11010.7|11009.8|77
1726106700000|2024-09-12 02:05:00|11011.2|11010.3|11010|11009.1|11011.2|11010.3|11009.1|11008.5|77
1726107000000|2024-09-12 02:10:00|11009.8|11008.9|11008.6|11007.7|11009.8|11008.9|11008.1|11007.2|88
1726107300000|2024-09-12 02:15:00|11008.7|11007.8|11009.2|11008.3|11009.2|11008.3|11008.5|11007.6|56
1726107600000|2024-09-12 02:20:00|11009.1|11008.2|11010.1|11009.2|11010.3|11009.4|11008.8|11007.9|62
1726107900000|2024-09-12 02:25:00|11010.2|11009.3|11010.8|11010.2|11011.1|11010.2|11009.9|11009|51
1726108200000|2024-09-12 02:30:00|11010.9|11010.3|11011.7|11010.8|11012.1|11011.4|11010.8|11010.2|47
1726108500000|2024-09-12 02:35:00|11011.4|11010.5|11011.6|11010.7|11012.3|11011.4|11011.2|11010.3|33
1726108800000|2024-09-12 02:40:00|11011.7|11010.8|11012|11011.1|11012|11011.1|11011.2|11010.3|37
1726109100000|2024-09-12 02:45:00|11011.9|11011|11011.8|11011.2|11012.8|11012|11011.7|11010.9|41
1726109400000|2024-09-12 02:50:00|11011.7|11011.1|11010.3|11009.7|11011.8|11011.2|11010.2|11009.4|44
1726109700000|2024-09-12 02:55:00|11010.4|11009.8|11010.1|11009.5|11010.5|11009.9|11009.7|11008.8|57
1726110000000|2024-09-12 03:00:00|11010.3|11009.4|11011.7|11010.8|11011.9|11011|11010.2|11009.3|65
1726110300000|2024-09-12 03:05:00|11011.6|11011|11012.8|11011.9|11013.1|11012.2|11011.5|11010.9|52
1726110600000|2024-09-12 03:10:00|11012.6|11011.7|11012.2|11011.3|11013|11012.1|11012.1|11011.2|40
1726110900000|2024-09-12 03:15:00|11012|11011.1|11013.9|11013.3|11013.9|11013.3|11012|11011.1|35
1726111200000|2024-09-12 03:20:00|11013.8|11013|11013.8|11012.9|11014.3|11013.4|11013.4|11012.5|38
1726111500000|2024-09-12 03:25:00|11013.7|11012.8|11013.7|11013.1|11013.8|11013.2|11013.5|11012.7|24
1726111800000|2024-09-12 03:30:00|11013.6|11013|11013.8|11012.9|11014|11013.4|11012.9|11012|44
1726112100000|2024-09-12 03:35:00|11013.7|11012.8|11013.1|11012.5|11013.9|11013|11013|11012.1|49
1726112400000|2024-09-12 03:40:00|11013.3|11012.4|11013.2|11012.6|11013.5|11012.9|11013.1|11012.3|21
1726112700000|2024-09-12 03:45:00|11013.4|11012.5|11013.2|11012.3|11013.4|11012.5|11013.2|11012.3|15
1726113000000|2024-09-12 03:50:00|11013.3|11012.4|11013.6|11013|11013.7|11013.1|11013.1|11012.4|31
1726113300000|2024-09-12 03:55:00|11013.7|11013.1|11014|11013.4|11014.6|11013.8|11013.7|11012.9|38
1726113600000|2024-09-12 04:00:00|11014.1|11013.5|11014.7|11014.1|11014.7|11014.1|11014.1|11013.3|31
1726113900000|2024-09-12 04:05:00|11014.8|11014.2|11015.7|11014.8|11015.7|11014.8|11014.2|11013.6|45
1726114200000|2024-09-12 04:10:00|11015.5|11014.6|11015.6|11014.7|11016|11015.1|11015.5|11014.6|22
1726114500000|2024-09-12 04:15:00|11015.7|11014.8|11016.4|11015.5|11016.4|11015.6|11015.6|11014.7|25
1726114800000|2024-09-12 04:20:00|11016.3|11015.4|11015.7|11014.8|11016.8|11016.2|11015.3|11014.4|40
1726115100000|2024-09-12 04:25:00|11015.8|11014.9|11016.3|11015.4|11016.6|11015.7|11015.8|11014.9|33
1726115400000|2024-09-12 04:30:00|11016.2|11015.3|11015.8|11014.9|11016.2|11015.3|11015.7|11014.8|24
1726115700000|2024-09-12 04:35:00|11015.7|11014.8|11015.3|11014.4|11015.9|11015|11015|11014.1|37
1726116000000|2024-09-12 04:40:00|11015.4|11014.5|11016.2|11015.6|11016.3|11015.7|11015.3|11014.4|40
1726116300000|2024-09-12 04:45:00|11016.3|11015.4|11016.9|11016.3|11017.2|11016.6|11016.2|11015.3|32
1726116600000|2024-09-12 04:50:00|11016.8|11016.2|11016.7|11016.1|11017.2|11016.6|11016.2|11015.6|22
1726116900000|2024-09-12 04:55:00|11016.6|11016|11016.7|11016.1|11017.3|11016.6|11016.6|11016|26
1726117200000|2024-09-12 05:00:00|11016.6|11016|11016.2|11015.6|11016.9|11016.1|11015.9|11015.2|36
1726117500000|2024-09-12 05:05:00|11016.4|11015.5|11016.8|11015.9|11016.8|11015.9|11015.8|11014.9|38
1726117800000|2024-09-12 05:10:00|11016.7|11016.1|11017.2|11016.6|11017.3|11016.7|11016.7|11016.1|50
1726118100000|2024-09-12 05:15:00|11017.3|11016.4|11016.3|11015.4|11017.4|11016.5|11016.2|11015.4|46
1726118400000|2024-09-12 05:20:00|11016.4|11015.5|11015.9|11015.3|11016.8|11016.2|11015.9|11015.2|39
1726118700000|2024-09-12 05:25:00|11016|11015.4|11017.1|11016.5|11017.1|11016.5|11015.9|11015.2|49
1726119000000|2024-09-12 05:30:00|11017.2|11016.6|11017.6|11016.7|11017.9|11017|11017.1|11016.5|57
1726119300000|2024-09-12 05:35:00|11017.5|11016.6|11018.5|11017.6|11018.9|11018|11017|11016.1|63
1726119600000|2024-09-12 05:40:00|11018.6|11017.7|11017.7|11017.1|11018.8|11018.2|11017.5|11016.9|60
1726119900000|2024-09-12 05:45:00|11017.6|11017|11019.1|11018.2|11019.9|11019|11017.6|11017|74
1726120200000|2024-09-12 05:50:00|11019|11018.1|11019.2|11018.3|11019.2|11018.3|11018|11017.4|98
1726120500000|2024-09-12 05:55:00|11019.4|11018.5|11022.4|11021.5|11022.5|11021.6|11019.2|11018.5|118
1726120800000|2024-09-12 06:00:00|11022.2|11021.3|11019.1|11018.5|11022.2|11021.5|11017.9|11017.1|128
1726121100000|2024-09-12 06:05:00|11019.2|11018.6|11019.7|11018.8|11020.1|11019.5|11019.1|11018.4|114
1726121400000|2024-09-12 06:10:00|11019.6|11018.7|11020.9|11020.3|11020.9|11020.3|11018.7|11018.1|91
1726121700000|2024-09-12 06:15:00|11020.8|11020.2|11020.9|11020.3|11024.2|11023.6|11020.5|11019.7|112
1726122000000|2024-09-12 06:20:00|11020.8|11020.2|11020.9|11020.3|11021.2|11020.6|11019.5|11018.9|64
1726122300000|2024-09-12 06:25:00|11021|11020.4|11019|11018.1|11021.2|11020.6|11018.7|11018.1|66
1726122600000|2024-09-12 06:30:00|11018.9|11018|11018.9|11018.3|11019.8|11019.1|11018.7|11017.9|82
1726122900000|2024-09-12 06:35:00|11018.8|11018.2|11020.3|11019.4|11021|11020.1|11018.6|11017.8|81
1726123200000|2024-09-12 06:40:00|11020.4|11019.5|11018.6|11018|11020.4|11019.5|11017.6|11017|89
1726123500000|2024-09-12 06:45:00|11018.5|11017.9|11018.1|11017.5|11018.7|11018.1|11017.2|11016.6|73
1726123800000|2024-09-12 06:50:00|11017.8|11017.2|11013.7|11013.1|11018.7|11018.1|11013.5|11012.9|154
1726124100000|2024-09-12 06:55:00|11013.6|11013|11008.8|11007.7|11013.9|11013.3|11008.3|11007.4|371
1726124400000|2024-09-12 07:00:00|11008.9|11007.9|11010.6|11009.7|11012.1|11011.4|11007.1|11006.2|368
1726124700000|2024-09-12 07:05:00|11010.5|11009.6|11011.3|11010.7|11012|11011.4|11009.5|11008.9|192
1726125000000|2024-09-12 07:10:00|11011.2|11010.6|11010.6|11010|11011.6|11010.9|11009.4|11008.8|191
1726125300000|2024-09-12 07:15:00|11010.3|11009.7|11007.7|11006.8|11011|11010.3|11006.6|11006|166
1726125600000|2024-09-12 07:20:00|11007.6|11006.7|11008.5|11007.9|11010.3|11009.5|11006.3|11005.7|152
1726125900000|2024-09-12 07:25:00|11008.1|11007.5|11014.1|11013.2|11014.4|11013.5|11007.9|11007.3|197
1726126200000|2024-09-12 07:30:00|11014.2|11013.3|11013.6|11012.7|11015.6|11015|11013|11012.1|205
1726126500000|2024-09-12 07:35:00|11013.7|11012.8|11014.7|11013.8|11016.2|11015.3|11012.5|11011.9|156
1726126800000|2024-09-12 07:40:00|11014.6|11013.7|11013.1|11012.5|11015.3|11014.7|11013.1|11012.5|123
1726127100000|2024-09-12 07:45:00|11013|11012.4|11011.3|11010.4|11013.5|11012.9|11010.4|11009.8|139
1726127400000|2024-09-12 07:50:00|11011.2|11010.3|11010.5|11009.9|11012.6|11011.9|11010.4|11009.8|163
1726127700000|2024-09-12 07:55:00|11010.6|11010|11008|11007.4|11011.6|11011|11007.6|11007|263
1726128000000|2024-09-12 08:00:00|11008.2|11007.3|11007.3|11006.4|11009.2|11008.3|11006|11005.1|285
1726128300000|2024-09-12 08:05:00|11007.5|11006.9|11010.9|11010|11010.9|11010.1|11007.5|11006.9|157
1726128600000|2024-09-12 08:10:00|11010.8|11009.9|11010.8|11010.2|11011.7|11011|11010|11009.3|169
1726128900000|2024-09-12 08:15:00|11010.7|11010.1|11007.9|11007|11011.1|11010.5|11006.9|11006.1|164
1726129200000|2024-09-12 08:20:00|11007.8|11006.9|11014.8|11013.9|11014.8|11013.9|11006.8|11005.9|177
1726129500000|2024-09-12 08:25:00|11014.9|11014|11017.3|11016.7|11018.2|11017.5|11014.8|11013.9|187
1726129800000|2024-09-12 08:30:00|11017.4|11016.8|11017.3|11016.4|11019|11018.4|11016.1|11015.2|136
1726130100000|2024-09-12 08:35:00|11017.2|11016.6|11020.8|11020.2|11022.2|11021.5|11016.8|11015.9|144
1726130400000|2024-09-12 08:40:00|11020.9|11020.3|11021.2|11020.6|11022.3|11021.5|11020.3|11019.4|136
1726130700000|2024-09-12 08:45:00|11021.3|11020.7|11017|11016.1|11021.6|11020.9|11016.6|11015.7|124
1726131000000|2024-09-12 08:50:00|11016.9|11016|11015.8|11014.9|11016.9|11016|11014.4|11013.8|147
1726131300000|2024-09-12 08:55:00|11015.7|11014.8|11016|11015.1|11017.3|11016.5|11014.3|11013.7|156
1726131600000|2024-09-12 09:00:00|11016.5|11015.6|11017.2|11016.3|11019.4|11018.6|11016.5|11015.6|136
1726131900000|2024-09-12 09:05:00|11017.3|11016.4|11017.3|11016.4|11018.4|11017.5|11016.5|11015.6|134
1726132200000|2024-09-12 09:10:00|11017.2|11016.3|11019.7|11018.8|11019.9|11019.3|11017|11016.2|115
1726132500000|2024-09-12 09:15:00|11019.9|11019|11018.2|11017.6|11020.4|11019.8|11016.8|11015.9|139
1726132800000|2024-09-12 09:20:00|11018.1|11017.5|11019.2|11018.3|11020.2|11019.6|11017.7|11017.1|86
1726133100000|2024-09-12 09:25:00|11019|11018.1|11018.5|11017.9|11020|11019.4|11018.5|11017.9|99
1726133400000|2024-09-12 09:30:00|11018.8|11018.2|11019.1|11018.5|11020.4|11019.8|11017.4|11016.8|149
1726133700000|2024-09-12 09:35:00|11019.2|11018.6|11016.7|11016.1|11020.2|11019.6|11016.4|11015.8|105
1726134000000|2024-09-12 09:40:00|11016.9|11016.3|11017.5|11016.9|11018.4|11017.5|11016.4|11015.8|118
1726134300000|2024-09-12 09:45:00|11017.1|11016.5|11018.2|11017.6|11018.5|11017.9|11015.5|11014.9|137
1726134600000|2024-09-12 09:50:00|11018.1|11017.5|11014.4|11013.8|11018.1|11017.5|11013.7|11013.1|139
1726134900000|2024-09-12 09:55:00|11014.5|11013.9|11014.9|11014.3|11015.8|11015|11013.2|11012.6|104
1726135200000|2024-09-12 10:00:00|11015|11014.1|11016.2|11015.3|11017.1|11016.2|11015|11014.1|110
1726135500000|2024-09-12 10:05:00|11016.1|11015.2|11015.2|11014.3|11016.3|11015.4|11015.1|11014.2|85
1726135800000|2024-09-12 10:10:00|11015.3|11014.4|11019|11018.4|11019.1|11018.5|11015.3|11014.4|147
1726136100000|2024-09-12 10:15:00|11019.1|11018.5|11019.5|11018.9|11020.4|11019.6|11017.4|11016.8|143
1726136400000|2024-09-12 10:20:00|11019.6|11018.7|11019.7|11019.1|11020.3|11019.6|11018.1|11017.5|103
1726136700000|2024-09-12 10:25:00|11019.4|11018.8|11018.8|11018.2|11019.9|11019.3|11018.7|11017.8|106
1726137000000|2024-09-12 10:30:00|11018.7|11018.1|11018|11017.4|11019.2|11018.6|11017.6|11017|83
1726137300000|2024-09-12 10:35:00|11018.1|11017.5|11020.1|11019.2|11020.1|11019.3|11017.3|11016.5|97
1726137600000|2024-09-12 10:40:00|11020.2|11019.3|11022|11021.1|11022.1|11021.3|11019.9|11019|98
1726137900000|2024-09-12 10:45:00|11022.1|11021.5|11021.8|11021.2|11023.9|11023.1|11021.7|11021|120
1726138200000|2024-09-12 10:50:00|11021.9|11021.3|11020.9|11020.3|11022.7|11022.1|11020.1|11019.5|138
1726138500000|2024-09-12 10:55:00|11020.7|11020.1|11022.3|11021.4|11023.4|11022.7|11020.1|11019.2|138
1726138800000|2024-09-12 11:00:00|11022.1|11021.5|11022.2|11021.6|11022.7|11022.1|11020.7|11020|106
1726139100000|2024-09-12 11:05:00|11022|11021.4|11020.9|11020.3|11023.2|11022.6|11020.9|11020.3|84
1726139400000|2024-09-12 11:10:00|11020.7|11020.1|11019|11018.4|11020.8|11020.1|11019|11018.3|134
1726139700000|2024-09-12 11:15:00|11018.9|11018.3|11019.6|11019|11019.8|11019.2|11017.6|11016.7|112
1726140000000|2024-09-12 11:20:00|11019.5|11018.9|11020.4|11019.5|11021.1|11020.5|11019.2|11018.6|80
1726140300000|2024-09-12 11:25:00|11020.3|11019.4|11019.8|11018.9|11021.3|11020.5|11019.5|11018.6|102
1726140600000|2024-09-12 11:30:00|11019.1|11018.5|11017.8|11017.2|11019.7|11018.8|11017.5|11016.8|121
1726140900000|2024-09-12 11:35:00|11018|11017.4|11022.4|11021.8|11023.4|11022.8|11017.7|11017.1|139
1726141200000|2024-09-12 11:40:00|11022.3|11021.7|11018.6|11018|11023.7|11023.1|11018.3|11017.7|189
1726141500000|2024-09-12 11:45:00|11018.7|11018.1|11017|11016.1|11019|11018.4|11016.6|11015.7|133
1726141800000|2024-09-12 11:50:00|11017.1|11016.2|11014.7|11013.8|11017.2|11016.3|11014|11013.4|119
1726142100000|2024-09-12 11:55:00|11014.8|11013.9|11014.1|11013.5|11015|11014.3|11013.3|11012.7|194
1726142400000|2024-09-12 12:00:00|11014.3|11013.7|11014.7|11013.8|11017.7|11016.9|11014|11013.4|235
1726142700000|2024-09-12 12:05:00|11014.8|11013.9|11016.1|11015.2|11018.1|11017.2|11014.4|11013.8|182
1726143000000|2024-09-12 12:10:00|11016.3|11015.4|11014.4|11008.8|11016.3|11015.4|11011.3|11008.8|283
1726143300000|2024-09-12 12:15:00|11014.5|11008.5|11015.1|11014.2|11027.2|11026|11012.7|11007.3|774
1726143600000|2024-09-12 12:20:00|11015|11014.1|11021.6|11020.7|11023|11022.1|11015|11014.1|507
1726143900000|2024-09-12 12:25:00|11021.4|11020.8|11024|11018|11024.6|11022.6|11020.3|11018|383
1726144200000|2024-09-12 12:30:00|11023.8|11017.8|11022.1|11021.5|11026.5|11023|11011.7|11010.8|920
1726144500000|2024-09-12 12:35:00|11022.2|11021.6|11025.1|11024.5|11027.7|11027.1|11021.1|11020.2|817
1726144800000|2024-09-12 12:40:00|11024.9|11024.3|11023.1|11022.2|11030.6|11029.7|11022.4|11021.7|682
1726145100000|2024-09-12 12:45:00|11023|11022.1|11027.9|11027|11032.9|11032|11022.7|11021.8|680
1726145400000|2024-09-12 12:50:00|11027.6|11026.7|11023.9|11023|11030.2|11029.6|11021.9|11021|518
1726145700000|2024-09-12 12:55:00|11024.1|11023.2|11025.4|11024.8|11027.2|11026.3|11023.9|11023.2|398
1726146000000|2024-09-12 13:00:00|11025.6|11024.7|11030.1|11029.5|11031.8|11031|11025|11024.4|430
1726146300000|2024-09-12 13:05:00|11029.8|11029.2|11040.2|11039.3|11040.4|11039.6|11027.7|11027.1|537
1726146600000|2024-09-12 13:10:00|11039.8|11038.9|11034.5|11033.6|11041.3|11040.5|11034.5|11033.6|560
1726146900000|2024-09-12 13:15:00|11034.3|11033.4|11036.5|11035.6|11039.4|11038.5|11032.8|11031.9|484
1726147200000|2024-09-12 13:20:00|11036.3|11035.4|11028.9|11028|11036.3|11035.4|11027|11026.1|510
1726147500000|2024-09-12 13:25:00|11029|11028.1|11039.8|11039.2|11040.2|11039.3|11028.3|11027.4|384
1726147800000|2024-09-12 13:30:00|11039.7|11039.1|11034.6|11034|11040.6|11040|11034.4|11033.8|493
1726148100000|2024-09-12 13:35:00|11034.5|11033.9|11038.5|11037.9|11038.8|11037.9|11030.2|11029.3|456
1726148400000|2024-09-12 13:40:00|11038.7|11038.1|11038.2|11037.3|11040.1|11039.2|11036.4|11035.8|332
1726148700000|2024-09-12 13:45:00|11038.6|11037.7|11038.8|11038.2|11040.1|11039.5|11036.8|11036|446
1726149000000|2024-09-12 13:50:00|11038.7|11038.1|11038.2|11037.3|11040.4|11039.5|11036.3|11035.7|392
1726149300000|2024-09-12 13:55:00|11038.3|11037.4|11037.2|11036.6|11038.5|11037.8|11035.6|11035|373
1726149600000|2024-09-12 14:00:00|11037|11036.4|11033.7|11033.1|11037.9|11037.1|11032.7|11032.1|434
1726149900000|2024-09-12 14:05:00|11033.8|11033.2|11035.2|11034.6|11037.6|11037|11033.5|11032.8|334
1726150200000|2024-09-12 14:10:00|11035.3|11034.4|11035.8|11035.2|11038.4|11037.8|11033.6|11032.7|344
1726150500000|2024-09-12 14:15:00|11035.9|11035.3|11038.1|11037.5|11040.1|11039.5|11033|11032.4|272
1726150800000|2024-09-12 14:20:00|11038|11037.4|11035.9|11035.3|11038.9|11038|11035|11034.4|335
1726151100000|2024-09-12 14:25:00|11035.7|11035.1|11037.1|11036.5|11038.2|11037.6|11034.8|11034.2|254
1726151400000|2024-09-12 14:30:00|11037|11036.4|11032|11031.4|11038.2|11037.5|11031.6|11031|288
1726151700000|2024-09-12 14:35:00|11031.9|11031.3|11035.5|11034.9|11035.5|11034.9|11030.1|11029.5|308
1726152000000|2024-09-12 14:40:00|11035.6|11035|11040.8|11039.9|11041.8|11041|11035.3|11034.7|258
1726152300000|2024-09-12 14:45:00|11040.7|11039.8|11045.4|11044.8|11046.2|11045.3|11040.4|11039.7|359
1726152600000|2024-09-12 14:50:00|11045.2|11044.6|11038.8|11037.9|11047.6|11046.8|11038.4|11037.7|489
1726152900000|2024-09-12 14:55:00|11038.9|11038.3|11040.2|11039.6|11040.9|11040.3|11038|11037.3|328
1726153200000|2024-09-12 15:00:00|11040.4|11039.8|11037|11036.4|11040.7|11040.1|11036.4|11035.6|268
1726153500000|2024-09-12 15:05:00|11037.3|11036.7|11038|11037.4|11040.7|11039.8|11036.8|11036.2|211
1726153800000|2024-09-12 15:10:00|11037.8|11037.2|11037.1|11036.5|11038.5|11037.9|11036.5|11035.9|213
1726154100000|2024-09-12 15:15:00|11037|11036.4|11031.8|11030.9|11037.1|11036.5|11031.4|11030.8|177
1726154400000|2024-09-12 15:20:00|11031.9|11031|11036.1|11035.5|11036.9|11036|11031.2|11030.3|273
1726154700000|2024-09-12 15:25:00|11036|11035.4|11034.7|11034.1|11036.6|11036|11034.2|11033.4|170
1726155000000|2024-09-12 15:30:00|11034.9|11034.3|11035.7|11035.1|11037.2|11036.6|11033.9|11033.3|174
1726155300000|2024-09-12 15:35:00|11035.9|11035.3|11039.3|11038.4|11039.3|11038.4|11035.4|11034.8|172
1726155600000|2024-09-12 15:40:00|11039.6|11038.7|11037.8|11036.9|11039.7|11038.9|11036.5|11035.6|170
1726155900000|2024-09-12 15:45:00|11037.9|11037|11041.7|11041.1|11041.8|11041.2|11037.8|11036.9|154
1726156200000|2024-09-12 15:50:00|11041.6|11041|11039.2|11038.6|11041.8|11041.2|11039|11038.1|128
1726156500000|2024-09-12 15:55:00|11039.1|11038.5|11040.7|11039.8|11043|11042.4|11034.6|11033.7|346
1726156800000|2024-09-12 16:00:00|11040.5|11039.9|11047.8|11046.9|11048.3|11047.5|11040.4|11039.6|239
1726157100000|2024-09-12 16:05:00|11047.7|11046.8|11046.9|11046|11048.1|11047.2|11045.6|11044.7|174
1726157400000|2024-09-12 16:10:00|11046.8|11045.9|11044.5|11043.9|11048|11047.1|11043.5|11042.9|165
1726157700000|2024-09-12 16:15:00|11044.6|11044|11047.5|11046.9|11047.8|11047|11042.9|11042.3|159
1726158000000|2024-09-12 16:20:00|11047.8|11047|11044.8|11044.2|11048.4|11047.7|11044.7|11044.1|215
1726158300000|2024-09-12 16:25:00|11044.7|11044.1|11042.2|11041.6|11044.8|11044.1|11042|11041.2|194
1726158600000|2024-09-12 16:30:00|11042.1|11041.5|11041.1|11040.5|11043.3|11042.5|11041.1|11040.4|141
1726158900000|2024-09-12 16:35:00|11041|11040.4|11038.7|11038.1|11041|11040.4|11038.7|11038|124
1726159200000|2024-09-12 16:40:00|11038.4|11037.8|11038.7|11038.1|11039.4|11038.8|11037.4|11036.7|135
1726159500000|2024-09-12 16:45:00|11038.6|11038|11040.7|11039.8|11041.3|11040.4|11038.2|11037.6|102
1726159800000|2024-09-12 16:50:00|11040.8|11039.9|11043.5|11042.9|11044|11043.4|11040.7|11039.8|131
1726160100000|2024-09-12 16:55:00|11043.6|11043|11046.4|11045.8|11048.1|11047.5|11042.3|11041.7|164
1726160400000|2024-09-12 17:00:00|11046.5|11045.9|11047.8|11046.9|11048.6|11047.7|11045.1|11044.2|251
1726160700000|2024-09-12 17:05:00|11047.7|11046.8|11049.9|11049.3|11051.4|11050.5|11046.5|11045.8|253
1726161000000|2024-09-12 17:10:00|11049.8|11049.2|11047|11046.1|11050.4|11049.5|11046.8|11045.9|243
1726161300000|2024-09-12 17:15:00|11047.2|11046.3|11047.4|11046.8|11049.1|11048.2|11047|11046.2|190
1726161600000|2024-09-12 17:20:00|11047.3|11046.7|11046|11045.1|11047.4|11046.8|11043.6|11042.8|228
1726161900000|2024-09-12 17:25:00|11046.1|11045.2|11047|11046.1|11048.1|11047.4|11044.8|11043.9|215
1726162200000|2024-09-12 17:30:00|11046.8|11045.9|11046.3|11045.4|11047.7|11047.1|11046.1|11045.3|136
1726162500000|2024-09-12 17:35:00|11046.4|11045.5|11045.4|11044.5|11046.4|11045.5|11042.9|11042.1|167
1726162800000|2024-09-12 17:40:00|11045.1|11044.2|11044.4|11043.8|11045.8|11045.2|11044.2|11043.4|156
1726163100000|2024-09-12 17:45:00|11044.3|11043.4|11044|11043.4|11045.1|11044.2|11042.9|11042.2|110
1726163400000|2024-09-12 17:50:00|11043.9|11043.3|11047.9|11047.3|11048|11047.3|11043.9|11043.3|182
1726163700000|2024-09-12 17:55:00|11048|11047.4|11056.9|11056|11057.3|11056.4|11047.9|11047.3|311
1726164000000|2024-09-12 18:00:00|11056.6|11056.2|11052.6|11051.7|11056.9|11056.2|11051.7|11050.9|231
1726164300000|2024-09-12 18:05:00|11052.7|11051.8|11052.6|11051.7|11054.2|11053.4|11052.5|11051.6|212
1726164600000|2024-09-12 18:10:00|11052.4|11051.5|11055.7|11054.8|11055.9|11055|11051.7|11050.8|170
1726164900000|2024-09-12 18:15:00|11055.6|11054.7|11057.9|11057|11061|11060.1|11055.6|11054.7|298
1726165200000|2024-09-12 18:20:00|11058|11057.1|11057.6|11056.7|11059.7|11058.8|11055.7|11054.8|208
1726165500000|2024-09-12 18:25:00|11057.5|11056.6|11060.7|11059.8|11061.8|11061.2|11057.4|11056.5|195
1726165800000|2024-09-12 18:30:00|11060.6|11059.7|11060.8|11059.9|11062.5|11061.8|11059.7|11058.8|165
1726166100000|2024-09-12 18:35:00|11061|11060.1|11061.4|11060.5|11062.2|11061.5|11059.6|11058.7|142
1726166400000|2024-09-12 18:40:00|11061.5|11060.6|11059.3|11058.4|11061.8|11060.9|11058.6|11057.7|118
1726166700000|2024-09-12 18:45:00|11059.4|11058.5|11059.9|11059|11061.3|11060.4|11059.3|11058.4|115
1726167000000|2024-09-12 18:50:00|11059.8|11058.9|11059.6|11058.7|11062.4|11061.5|11058.8|11057.9|229
1726167300000|2024-09-12 18:55:00|11059.5|11058.6|11061.1|11060.5|11062.7|11062.1|11058.8|11057.9|226
1726167600000|2024-09-12 19:00:00|11061.2|11060.6|11061.7|11060.8|11064|11063.4|11060.4|11059.6|209
1726167900000|2024-09-12 19:05:00|11061.8|11060.9|11063.9|11063.3|11064.9|11064|11061.7|11060.8|156
1726168200000|2024-09-12 19:10:00|11063.4|11062.5|11064.7|11064.1|11066.3|11065.4|11062.6|11061.9|165
1726168500000|2024-09-12 19:15:00|11064.8|11064.2|11064.6|11063.7|11066.2|11065.3|11063.9|11063|176
1726168800000|2024-09-12 19:20:00|11064.9|11064|11064|11063.1|11065.4|11064.8|11063.7|11062.9|165
1726169100000|2024-09-12 19:25:00|11064.2|11063.3|11065.9|11065|11066|11065.1|11064.2|11063.3|201
1726169400000|2024-09-12 19:30:00|11066.1|11065.2|11070.1|11069.2|11070.5|11069.6|11066.1|11065.2|175
1726169700000|2024-09-12 19:35:00|11070|11069.1|11071.4|11070.5|11072.1|11071.3|11069.2|11068.6|155
1726170000000|2024-09-12 19:40:00|11071.5|11070.6|11070.3|11069.4|11071.8|11070.9|11070.1|11069.2|119
1726170300000|2024-09-12 19:45:00|11070.2|11069.3|11070|11069.1|11070.6|11070|11068.9|11068|167
1726170600000|2024-09-12 19:50:00|11069.9|11069|11068.2|11067.3|11070.8|11069.9|11067.2|11066.3|228
1726170900000|2024-09-12 19:55:00|11068.3|11067.4|11070.7|11070.1|11070.7|11070.1|11067.6|11066.7|162
1726171200000|2024-09-12 20:00:00|11070.8|11070.2|11070|11069.1|11070.8|11070.2|11069|11068.1|151
1726171500000|2024-09-12 20:05:00|11070.1|11069.2|11070.8|11069.9|11070.8|11069.9|11069.3|11068.4|89
1726171800000|2024-09-12 20:10:00|11071|11070.1|11072.1|11071.2|11072.4|11071.5|11071|11070.1|66
1726172100000|2024-09-12 20:15:00|11072.2|11071.3|11072.4|11071.5|11072.4|11071.5|11071.7|11070.8|66
1726172400000|2024-09-12 20:20:00|11072.6|11071.7|11074.3|11073.4|11074.4|11073.5|11072.6|11071.7|108
1726172700000|2024-09-12 20:25:00|11074.8|11073.9|11074.9|11074|11075.6|11074.7|11074.7|11073.8|96
1726173000000|2024-09-12 20:30:00|11075|11074.1|11074.4|11073.5|11075|11074.1|11073.5|11072.6|54
1726173300000|2024-09-12 20:35:00|11073.7|11072.8|11074.4|11073.5|11074.7|11073.8|11073.1|11072.2|55
1726173600000|2024-09-12 20:40:00|11074.6|11073.7|11075.2|11074.3|11075.3|11074.4|11074.6|11073.7|41
1726173900000|2024-09-12 20:45:00|11075.4|11074.5|11074|11073.1|11075.4|11074.5|11073.9|11073|81
1726174200000|2024-09-12 20:50:00|11073.9|11073|11073.9|11072.5|11074.2|11073.1|11073.4|11072.3|102
1726174500000|2024-09-12 20:55:00|11074.3|11072|11076.9|11072.1|11077|11073.8|11074.3|11072|276
1726174800000|2024-09-12 21:00:00|11077.1|11070.5|11077.5|11070.9|11077.8|11072|11075.5|11068.9|24
1726175100000|2024-09-12 21:05:00|11077.6|11071|11075.3|11072|11077.6|11072.1|11075.2|11071|29
1726175400000|2024-09-12 21:10:00|11075.2|11072.1|11075.2|11072.1|11075.2|11072.1|11075.2|11072.1|2
1726175700000|2024-09-12 21:15:00|11075|11072|11074.4|11070.9|11075|11072|11074.2|11070.8|12
1726176000000|2024-09-12 21:20:00|11074.2|11071.1|11074.2|11071.1|11074.2|11071.2|11074.2|11071.1|3
1726176300000|2024-09-12 21:25:00|11074.6|11070.7|11075.4|11071.6|11075.4|11071.6|11074.6|11070.7|19
1726176600000|2024-09-12 21:30:00|11075.3|11072|11075.9|11071.8|11075.9|11072.3|11075|11071.8|8
1726176900000|2024-09-12 21:35:00|11076|11071.7|11075.9|11071.7|11076.1|11071.8|11075.9|11071.7|7
1726177200000|2024-09-12 21:40:00|11076|11071.6|11075.7|11072.1|11076|11072.1|11075.7|11071.6|4
1726177500000|2024-09-12 21:45:00|11075.4|11071.8|11075.7|11071.7|11075.8|11072.1|11075.2|11071.6|7
1726177800000|2024-09-12 21:50:00|11075.6|11071.8|11076.2|11072.6|11076.8|11073|11075.6|11071.8|22
1726178100000|2024-09-12 21:55:00|11076.5|11072.5|11075.7|11073|11076.5|11073.1|11075.7|11072.3|14
1726178400000|2024-09-12 22:00:00|11076|11073.2|11074.9|11072.9|11078.9|11073.9|11074.9|11072.2|107
1726178700000|2024-09-12 22:05:00|11074.6|11073.2|11074.1|11073.2|11075.4|11074.2|11074.1|11073|64
1726179000000|2024-09-12 22:10:00|11074.2|11073.1|11073.4|11072.5|11074.8|11073.8|11072.7|11071.8|50
1726179300000|2024-09-12 22:15:00|11073.3|11072.4|11072.5|11071.2|11073.3|11072.4|11072.3|11071.1|50
1726179600000|2024-09-12 22:20:00|11072.6|11071.3|11071.1|11070.2|11072.6|11071.4|11071|11070.1|44
1726179900000|2024-09-12 22:25:00|11071|11070.1|11071.7|11070.8|11071.9|11071|11071|11070.1|44
1726180200000|2024-09-12 22:30:00|11071.6|11070.7|11073.2|11072.3|11073.2|11072.3|11071.6|11070.7|37
1726180500000|2024-09-12 22:35:00|11073.1|11072.2|11073.9|11073|11074.2|11073.3|11073|11072.1|61
1726180800000|2024-09-12 22:40:00|11073.8|11072.9|11074.3|11073.4|11074.8|11073.9|11073.3|11072.4|38
1726181100000|2024-09-12 22:45:00|11074.5|11073.6|11073.4|11072.5|11074.5|11073.6|11072.9|11072|31
1726181400000|2024-09-12 22:50:00|11073.5|11072.6|11073.2|11072.3|11073.9|11073|11073.1|11072.2|23
1726181700000|2024-09-12 22:55:00|11073.1|11072.2|11072.4|11071.5|11073.4|11072.5|11072.3|11071.4|33
1726182000000|2024-09-12 23:00:00|11072.5|11071.6|11075.4|11074.5|11075.9|11075|11072.2|11071.3|40
1726182300000|2024-09-12 23:05:00|11075.5|11074.6|11074.6|11073.7|11076.3|11075.4|11074.6|11073.7|106
1726182600000|2024-09-12 23:10:00|11074.8|11073.9|11075.6|11074.7|11075.6|11074.7|11074.1|11073.2|50
1726182900000|2024-09-12 23:15:00|11075.7|11074.8|11076|11075.1|11076.5|11075.6|11075.4|11074.5|52
1726183200000|2024-09-12 23:20:00|11075.8|11074.9|11075.9|11075|11076.5|11075.6|11075.4|11074.5|53
1726183500000|2024-09-12 23:25:00|11075.7|11074.8|11075.8|11074.9|11076.1|11075.2|11074.9|11074|28
1726183800000|2024-09-12 23:30:00|11075.7|11074.8|11075.1|11074.2|11075.7|11074.8|11074.3|11073.4|28
1726184100000|2024-09-12 23:35:00|11075|11074.1|11074.7|11073.8|11075.5|11074.6|11074.6|11073.7|32
1726184400000|2024-09-12 23:40:00|11074.8|11073.9|11076.1|11075.2|11076.2|11075.3|11074.8|11073.9|33
1726184700000|2024-09-12 23:45:00|11076|11075.1|11077.8|11076.9|11077.9|11077|11076|11075.1|54
1726185000000|2024-09-12 23:50:00|11077.9|11077|11078.6|11077.7|11079|11078.1|11077.8|11077|76
1726185300000|2024-09-12 23:55:00|11078.5|11077.6|11079.5|11078.6|11079.7|11078.9|11077.7|11077.1|62
1726185600000|2024-09-13 00:00:00|11079.1|11078.2|11078.2|11077.6|11079.7|11079.1|11077.9|11077.3|118
1726185900000|2024-09-13 00:05:00|11078.1|11077.5|11080.2|11079.3|11080.3|11079.4|11078.1|11077.5|139
1726186200000|2024-09-13 00:10:00|11080.3|11079.4|11082.9|11082|11083.5|11082.6|11080.2|11079.3|127
1726186500000|2024-09-13 00:15:00|11083|11082.1|11083.9|11083.3|11084.5|11083.6|11082.2|11081.4|123
1726186800000|2024-09-13 00:20:00|11083.8|11083.2|11083.8|11082.9|11084.6|11084|11083|11082.1|107
1726187100000|2024-09-13 00:25:00|11083.9|11083|11082.9|11082.3|11084|11083.2|11082.3|11081.4|105
1726187400000|2024-09-13 00:30:00|11083|11082.4|11082.4|11081.5|11083.3|11082.5|11080.9|11080|146
1726187700000|2024-09-13 00:35:00|11082.2|11081.3|11083.9|11083|11084.5|11083.6|11081.8|11080.9|108
1726188000000|2024-09-13 00:40:00|11084|11083.1|11086.5|11085.6|11087|11086.1|11084|11083.1|86
1726188300000|2024-09-13 00:45:00|11086.6|11085.7|11085.5|11084.6|11086.7|11085.8|11084.9|11084|91
1726188600000|2024-09-13 00:50:00|11085.1|11084.2|11085.2|11084.6|11086.4|11085.5|11084.7|11083.8|139
1726188900000|2024-09-13 00:55:00|11085.8|11085.2|11087.5|11086.6|11087.8|11086.9|11085.7|11085.1|131
1726189200000|2024-09-13 01:00:00|11087.6|11086.7|11089.2|11088.3|11089.4|11088.5|11087.3|11086.4|183
1726189500000|2024-09-13 01:05:00|11089.3|11088.4|11088.3|11087.4|11089.3|11088.4|11087.3|11086.4|160
1726189800000|2024-09-13 01:10:00|11088.2|11087.3|11087.4|11086.5|11088.9|11088|11086.8|11086|102
1726190100000|2024-09-13 01:15:00|11087.5|11086.6|11084.8|11084.2|11088.8|11087.9|11084.7|11083.9|141
1726190400000|2024-09-13 01:20:00|11085.2|11084.6|11085.6|11085|11086.2|11085.6|11085.1|11084.2|70
1726190700000|2024-09-13 01:25:00|11085.5|11084.9|11085.3|11084.4|11086.7|11086.1|11084.4|11083.5|79
1726191000000|2024-09-13 01:30:00|11085.2|11084.3|11085|11084.1|11085.4|11084.7|11084.1|11083.2|139
1726191300000|2024-09-13 01:35:00|11085.1|11084.2|11085.5|11084.6|11086.4|11085.5|11083.1|11082.5|88
1726191600000|2024-09-13 01:40:00|11085.4|11084.5|11082.2|11081.6|11085.4|11084.5|11081.8|11081|124
1726191900000|2024-09-13 01:45:00|11082.4|11081.8|11081.8|11081.2|11082.4|11081.8|11080.8|11079.9|85
1726192200000|2024-09-13 01:50:00|11081.9|11081.3|11082.1|11081.2|11082.3|11081.5|11080.9|11080|96
1726192500000|2024-09-13 01:55:00|11082|11081.1|11082.1|11081.5|11082.4|11081.5|11081.4|11080.5|90
1726192800000|2024-09-13 02:00:00|11082.2|11081.6|11082.4|11081.8|11082.7|11082.1|11079.9|11079|90
1726193100000|2024-09-13 02:05:00|11082.3|11081.7|11086.1|11085.5|11087.4|11086.8|11082.3|11081.6|122
1726193400000|2024-09-13 02:10:00|11086|11085.4|11088.5|11087.6|11088.7|11087.8|11085|11084.1|124
1726193700000|2024-09-13 02:15:00|11088.6|11087.7|11087.9|11087|11089.4|11088.5|11087.7|11086.8|115
1726194000000|2024-09-13 02:20:00|11088|11087.1|11089.4|11088.5|11089.5|11088.8|11088|11087.1|60
1726194300000|2024-09-13 02:25:00|11089.6|11088.7|11089.1|11088.5|11090.4|11089.5|11088.3|11087.5|104
1726194600000|2024-09-13 02:30:00|11089|11088.4|11088.9|11088|11089|11088.4|11087.5|11086.7|85
1726194900000|2024-09-13 02:35:00|11089|11088.1|11087.8|11086.9|11089.8|11088.9|11086.9|11086|104
1726195200000|2024-09-13 02:40:00|11087.7|11086.8|11086.3|11085.4|11087.7|11087|11085.9|11085.2|92
1726195500000|2024-09-13 02:45:00|11086.2|11085.3|11087.9|11087.3|11087.9|11087.3|11085.7|11085.1|67
1726195800000|2024-09-13 02:50:00|11088|11087.4|11088.6|11087.7|11088.9|11088.3|11087.4|11086.8|64
1726196100000|2024-09-13 02:55:00|11088.5|11087.6|11087.3|11086.4|11088.7|11088|11087|11086.1|114
1726196400000|2024-09-13 03:00:00|11087.2|11086.3|11085.8|11084.9|11087.3|11086.4|11085.3|11084.4|95
1726196700000|2024-09-13 03:05:00|11086.2|11085.3|11086.6|11085.7|11086.7|11085.8|11084.6|11083.7|82
1726197000000|2024-09-13 03:10:00|11086.5|11085.6|11086.8|11085.9|11087.2|11086.6|11086.1|11085.2|99
1726197300000|2024-09-13 03:15:00|11086.7|11085.8|11086.4|11085.8|11086.8|11085.9|11084.7|11083.8|73
1726197600000|2024-09-13 03:20:00|11086.5|11085.9|11088|11087.1|11088.5|11087.9|11086.5|11085.9|105
1726197900000|2024-09-13 03:25:00|11088.1|11087.2|11088.8|11087.9|11089.1|11088.5|11087.9|11087.2|83
1726198200000|2024-09-13 03:30:00|11088.9|11088|11088.4|11087.8|11090.6|11089.8|11088.4|11087.8|100
1726198500000|2024-09-13 03:35:00|11088.5|11087.9|11088.3|11087.7|11089.5|11088.6|11088.3|11087.6|44
1726198800000|2024-09-13 03:40:00|11088.2|11087.6|11086.8|11085.9|11088.2|11087.6|11086.4|11085.6|72
1726199100000|2024-09-13 03:45:00|11086.9|11086|11086.5|11085.9|11087.1|11086.5|11086.3|11085.5|60
1726199400000|2024-09-13 03:50:00|11086.4|11085.8|11086.4|11085.5|11086.8|11086.2|11086.3|11085.4|27
1726199700000|2024-09-13 03:55:00|11086.2|11085.3|11087.4|11086.5|11087.8|11086.9|11085.9|11085|62
1726200000000|2024-09-13 04:00:00|11087.5|11086.6|11087.6|11086.7|11088.6|11087.7|11087.1|11086.2|74
1726200300000|2024-09-13 04:05:00|11087.7|11086.8|11087|11086.1|11088.6|11087.8|11086.8|11085.9|49
1726200600000|2024-09-13 04:10:00|11086.9|11086|11087|11086.1|11087.4|11086.5|11086.5|11085.8|39
1726200900000|2024-09-13 04:15:00|11087.1|11086.2|11087.4|11086.5|11087.5|11086.7|11086.5|11085.6|51
1726201200000|2024-09-13 04:20:00|11087.3|11086.4|11086.8|11086.2|11087.5|11086.7|11086.7|11086.1|28
1726201500000|2024-09-13 04:25:00|11086.7|11086.1|11086.5|11085.9|11087.1|11086.2|11086.4|11085.6|25
1726201800000|2024-09-13 04:30:00|11086.4|11085.8|11088.1|11087.5|11088.8|11088.1|11086.4|11085.8|63
1726202100000|2024-09-13 04:35:00|11088.7|11087.8|11087.1|11086.2|11088.7|11087.8|11086.8|11086|34
1726202400000|2024-09-13 04:40:00|11087|11086.1|11085.7|11084.8|11087.1|11086.2|11085.7|11084.8|46
1726202700000|2024-09-13 04:45:00|11085.6|11084.7|11086|11085.1|11086.1|11085.2|11085.1|11084.2|47
1726203000000|2024-09-13 04:50:00|11085.9|11085|11087|11086.1|11087.2|11086.3|11085.4|11084.5|47
1726203300000|2024-09-13 04:55:00|11087.1|11086.2|11084.9|11084|11087.1|11086.2|11084.6|11083.7|76
1726203600000|2024-09-13 05:00:00|11084.8|11084.2|11084.8|11084.2|11085.1|11084.3|11083.5|11082.7|99
1726203900000|2024-09-13 05:05:00|11084.9|11084.3|11084|11083.1|11084.9|11084.3|11083.2|11082.3|55
1726204200000|2024-09-13 05:10:00|11083.9|11083|11083.1|11082.2|11084.1|11083.2|11083.1|11082.2|67
1726204500000|2024-09-13 05:15:00|11083.2|11082.3|11084.3|11083.4|11084.6|11083.7|11082.7|11081.8|70
1726204800000|2024-09-13 05:20:00|11084.4|11083.5|11085.1|11084.2|11085.1|11084.2|11084.1|11083.2|33
1726205100000|2024-09-13 05:25:00|11085|11084.1|11083.9|11083|11085.2|11084.3|11083.6|11082.7|43
1726205400000|2024-09-13 05:30:00|11084|11083.1|11084.8|11083.9|11085.4|11084.5|11083.5|11082.6|68
1726205700000|2024-09-13 05:35:00|11084.9|11084|11084.3|11083.7|11085.1|11084.4|11084.3|11083.7|41
1726206000000|2024-09-13 05:40:00|11084.4|11083.8|11086|11085.1|11086.6|11086|11084.1|11083.5|82
1726206300000|2024-09-13 05:45:00|11085.8|11084.9|11083.5|11082.6|11085.9|11085|11082.8|11081.9|87
1726206600000|2024-09-13 05:50:00|11083|11082.1|11084.5|11083.6|11084.5|11083.7|11082.1|11081.2|101
1726206900000|2024-09-13 05:55:00|11084.6|11083.7|11083.2|11082.3|11084.8|11083.9|11082.9|11082|135
1726207200000|2024-09-13 06:00:00|11083|11082.1|11083.4|11082.5|11085.1|11084.2|11081.9|11081|146
1726207500000|2024-09-13 06:05:00|11083.3|11082.4|11081.6|11080.7|11084.1|11083.3|11081|11080.1|183
1726207800000|2024-09-13 06:10:00|11081.4|11080.5|11080.5|11079.6|11082.2|11081.3|11080.5|11079.6|158
1726208100000|2024-09-13 06:15:00|11080.6|11079.7|11078.6|11077.7|11081.2|11080.3|11078.3|11077.4|181
1726208400000|2024-09-13 06:20:00|11078.5|11077.6|11076.5|11075.6|11079.1|11078.5|11076.5|11075.6|144
1726208700000|2024-09-13 06:25:00|11076.7|11075.8|11076.3|11075.7|11076.7|11076|11075.4|11074.6|99
1726209000000|2024-09-13 06:30:00|11076.2|11075.6|11076.6|11075.7|11078.9|11078.3|11076.2|11075.6|163
1726209300000|2024-09-13 06:35:00|11076.5|11075.6|11075.9|11075.3|11077.2|11076.3|11075.2|11074.6|133
1726209600000|2024-09-13 06:40:00|11075.8|11075.2|11078.2|11077.3|11079.3|11078.6|11075|11074.2|136
1726209900000|2024-09-13 06:45:00|11078.3|11077.4|11077.1|11076.5|11079.7|11078.8|11077|11076.4|142
1726210200000|2024-09-13 06:50:00|11076.8|11076.2|11077.7|11077.1|11078|11077.4|11075.1|11074.5|125
1726210500000|2024-09-13 06:55:00|11077.8|11076.9|11079.2|11078.6|11080|11079.3|11075.5|11074.8|229
1726210800000|2024-09-13 07:00:00|11079.1|11078.5|11077.7|11077.1|11080.2|11079.3|11075.3|11074.4|283
1726211100000|2024-09-13 07:05:00|11077.8|11077.2|11077.9|11077.3|11079.7|11079.1|11076.5|11075.9|207
1726211400000|2024-09-13 07:10:00|11077.8|11077|11075.2|11074.6|11078.1|11077.5|11074.7|11074.1|230
1726211700000|2024-09-13 07:15:00|11075.4|11074.8|11076.1|11075.2|11076.1|11075.3|11073.4|11072.7|205
1726212000000|2024-09-13 07:20:00|11076.2|11075.3|11078.8|11078.2|11079.6|11079|11075.9|11075.3|188
1726212300000|2024-09-13 07:25:00|11078.9|11078.3|11081.7|11081.1|11082.3|11081.7|11078.6|11078|170
1726212600000|2024-09-13 07:30:00|11081.9|11081.3|11084.6|11084|11084.8|11084.2|11081.5|11080.9|193
1726212900000|2024-09-13 07:35:00|11084.3|11083.7|11085.5|11084.9|11085.8|11085.1|11083|11082.4|161
1726213200000|2024-09-13 07:40:00|11085.4|11084.8|11087.2|11086.6|11087.6|11087|11084.5|11083.9|135
1726213500000|2024-09-13 07:45:00|11087.3|11086.7|11088.5|11087.6|11088.5|11087.6|11084.6|11084|169
1726213800000|2024-09-13 07:50:00|11088.8|11087.9|11092.1|11091.2|11092.8|11091.9|11087.8|11087.1|232
1726214100000|2024-09-13 07:55:00|11092|11091.1|11092.7|11092.1|11094.5|11093.7|11091.9|11091|237
1726214400000|2024-09-13 08:00:00|11092.9|11092|11093.5|11092.9|11093.7|11093|11090.6|11089.7|201
1726214700000|2024-09-13 08:05:00|11093.3|11092.7|11092.2|11091.3|11093.5|11092.8|11091.1|11090.2|193
1726215000000|2024-09-13 08:10:00|11092.3|11091.4|11091.6|11090.7|11093.4|11092.6|11090.7|11089.8|233
1726215300000|2024-09-13 08:15:00|11091.7|11090.8|11093.1|11092.2|11093.8|11093.1|11091.1|11090.2|244
1726215600000|2024-09-13 08:20:00|11093.3|11092.4|11091.3|11090.7|11093.7|11092.8|11091.1|11090.5|154
1726215900000|2024-09-13 08:25:00|11091.1|11090.5|11090.1|11089.5|11091.1|11090.5|11088.1|11087.5|226
1726216200000|2024-09-13 08:30:00|11090.2|11089.6|11090.9|11090.3|11092.6|11091.9|11090.2|11089.6|185
1726216500000|2024-09-13 08:35:00|11091|11090.4|11089.5|11088.6|11092.9|11092|11089.1|11088.4|193
1726216800000|2024-09-13 08:40:00|11089.6|11088.7|11086.9|11086|11089.6|11088.7|11086.5|11085.6|154
1726217100000|2024-09-13 08:45:00|11086.8|11085.9|11089.9|11089|11090.7|11090.1|11086.8|11085.9|135
1726217400000|2024-09-13 08:50:00|11089.8|11088.9|11093.4|11092.5|11093.5|11092.8|11089.2|11088.3|154
1726217700000|2024-09-13 08:55:00|11093.5|11092.6|11093.1|11092.5|11094.4|11093.7|11092.5|11091.9|121
1726218000000|2024-09-13 09:00:00|11093.2|11092.6|11093.2|11092.6|11094.8|11094.2|11092.6|11092|158
1726218300000|2024-09-13 09:05:00|11093.3|11092.7|11090.5|11089.9|11093.8|11093.2|11090|11089.2|163
1726218600000|2024-09-13 09:10:00|11090.4|11089.8|11091.1|11090.5|11091.2|11090.6|11088.6|11087.9|193
1726218900000|2024-09-13 09:15:00|11091|11090.4|11091.1|11090.5|11091.4|11090.8|11088.9|11088.3|142
1726219200000|2024-09-13 09:20:00|11091.3|11090.7|11091.5|11090.9|11092.2|11091.6|11089|11088.4|177
1726219500000|2024-09-13 09:25:00|11091.7|11091.1|11095.2|11094.6|11097.1|11096.2|11091.7|11090.9|190
1726219800000|2024-09-13 09:30:00|11095.5|11094.9|11094.4|11093.5|11096.3|11095.6|11093.8|11092.9|199
1726220100000|2024-09-13 09:35:00|11094.3|11093.4|11097.4|11096.5|11097.4|11096.5|11094.1|11093.2|182
1726220400000|2024-09-13 09:40:00|11097.3|11096.4|11099.9|11099|11101|11100.1|11097.3|11096.4|235
1726220700000|2024-09-13 09:45:00|11099.8|11098.9|11096.2|11095.6|11101|11100.4|11095.9|11095.3|167
1726221000000|2024-09-13 09:50:00|11096.3|11095.7|11094.8|11094.2|11098.2|11097.6|11094.8|11094.2|171
1726221300000|2024-09-13 09:55:00|11094.7|11094.1|11092.3|11091.7|11094.7|11094.1|11091.5|11090.9|173
1726221600000|2024-09-13 10:00:00|11092.1|11091.5|11092.5|11091.6|11093.6|11093|11091.6|11091|146
1726221900000|2024-09-13 10:05:00|11092.6|11091.7|11092.9|11092.3|11093.2|11092.6|11092|11091.3|149
1726222200000|2024-09-13 10:10:00|11093|11092.4|11090.8|11090.2|11093.2|11092.4|11088.4|11087.7|162
1726222500000|2024-09-13 10:15:00|11090.9|11090.3|11090.4|11089.8|11092.3|11091.7|11090.2|11089.4|133
1726222800000|2024-09-13 10:20:00|11090.5|11089.9|11091.4|11090.8|11092.1|11091.5|11089.8|11089.2|124
1726223100000|2024-09-13 10:25:00|11091.3|11090.7|11093|11092.1|11093|11092.1|11089.3|11088.7|112
1726223400000|2024-09-13 10:30:00|11092.9|11092|11090.6|11089.7|11093|11092.1|11089.7|11088.8|158
1726223700000|2024-09-13 10:35:00|11090.7|11089.8|11094.4|11093.5|11094.7|11093.8|11090.5|11089.6|127
1726224000000|2024-09-13 10:40:00|11094.5|11093.6|11097.1|11096.2|11097.7|11097|11094.5|11093.6|156
1726224300000|2024-09-13 10:45:00|11097|11096.1|11094.1|11093.2|11097|11096.2|11092.4|11091.6|190
1726224600000|2024-09-13 10:50:00|11094.3|11093.4|11090.3|11089.4|11095.5|11094.6|11090.1|11089.3|156
1726224900000|2024-09-13 10:55:00|11090.1|11089.5|11091|11090.1|11091.1|11090.2|11087.3|11086.4|205
1726225200000|2024-09-13 11:00:00|11091.1|11090.2|11089.8|11089.2|11092.4|11091.5|11088.3|11087.7|178
1726225500000|2024-09-13 11:05:00|11089.9|11089.3|11091.2|11090.6|11093.4|11092.8|11089.8|11088.9|178
1726225800000|2024-09-13 11:10:00|11091.3|11090.7|11091.5|11090.6|11092.2|11091.6|11088.5|11087.9|153
1726226100000|2024-09-13 11:15:00|11091.4|11090.5|11089.8|11088.9|11091.5|11090.7|11089.1|11088.5|153
1726226400000|2024-09-13 11:20:00|11089.7|11088.8|11088.2|11087.6|11089.9|11089.2|11087.4|11086.5|186
1726226700000|2024-09-13 11:25:00|11088.3|11087.7|11087.8|11086.9|11090.7|11089.8|11087.4|11086.7|187
1726227000000|2024-09-13 11:30:00|11087.6|11086.7|11087.6|11087|11088|11087.1|11085.9|11085|167
1726227300000|2024-09-13 11:35:00|11087.5|11086.9|11087|11086.1|11089.7|11089|11085.9|11085|134
1726227600000|2024-09-13 11:40:00|11087.1|11086.2|11083.9|11083.3|11087.1|11086.2|11082.8|11082.1|185
1726227900000|2024-09-13 11:45:00|11083.8|11083.2|11082.5|11081.6|11084|11083.4|11081.7|11080.8|233
1726228200000|2024-09-13 11:50:00|11082.8|11081.9|11082.7|11082.1|11085.6|11085|11081.6|11080.8|184
1726228500000|2024-09-13 11:55:00|11082.6|11082|11084.5|11083.9|11085.4|11084.8|11081.8|11081.2|186
1726228800000|2024-09-13 12:00:00|11084.6|11084|11082.6|11082|11085.6|11084.9|11081.4|11080.8|252
1726229100000|2024-09-13 12:05:00|11082.5|11081.9|11081.5|11080.6|11083.1|11082.2|11079.7|11078.8|241
1726229400000|2024-09-13 12:10:00|11081.6|11080.7|11085.1|11084.2|11085.5|11084.8|11081.6|11080.7|228
1726229700000|2024-09-13 12:15:00|11085.2|11084.3|11086.1|11085.2|11087.2|11086.3|11084.8|11084.1|206
1726230000000|2024-09-13 12:20:00|11086.6|11085.7|11086.2|11085.3|11088.9|11088|11084.2|11083.3|257
1726230300000|2024-09-13 12:25:00|11085.7|11084.8|11084.6|11083.7|11085.8|11084.9|11083.6|11082.7|231
1726230600000|2024-09-13 12:30:00|11084.8|11083.9|11086|11085.4|11087.7|11087.1|11083.7|11083|390
1726230900000|2024-09-13 12:35:00|11086.3|11085.7|11084.3|11083.4|11090|11089.4|11083.5|11082.6|287
1726231200000|2024-09-13 12:40:00|11084.5|11083.6|11087.3|11086.4|11087.6|11086.7|11081.1|11080.4|321
1726231500000|2024-09-13 12:45:00|11087.4|11086.5|11088.8|11087.9|11089.3|11088.4|11083.3|11082.4|272
1726231800000|2024-09-13 12:50:00|11088.7|11087.8|11090.5|11089.9|11091.1|11090.5|11087.5|11086.7|208
1726232100000|2024-09-13 12:55:00|11090.3|11089.7|11093.5|11092.6|11093.9|11093|11090|11089.4|235
1726232400000|2024-09-13 13:00:00|11093.7|11092.8|11094.1|11093.5|11096.2|11095.6|11092.8|11091.9|232
1726232700000|2024-09-13 13:05:00|11094|11093.4|11099.9|11099|11100.1|11099.2|11094|11093.4|425
1726233000000|2024-09-13 13:10:00|11099.7|11098.8|11099.5|11098.9|11102.3|11101.4|11098.4|11097.8|395
1726233300000|2024-09-13 13:15:00|11099.6|11099|11098.8|11098.2|11100|11099.4|11096.8|11096.2|357
1726233600000|2024-09-13 13:20:00|11099|11098.4|11098.6|11097.7|11099.8|11098.9|11095.4|11094.8|322
1726233900000|2024-09-13 13:25:00|11099.1|11098.5|11093.7|11092.8|11099.6|11098.8|11092.1|11091.2|478
1726234200000|2024-09-13 13:30:00|11093.9|11093|11093|11092.1|11096.5|11095.6|11091.6|11090.7|415
1726234500000|2024-09-13 13:35:00|11092.6|11091.7|11093.8|11092.9|11095.9|11095|11092.4|11091.5|296
1726234800000|2024-09-13 13:40:00|11093.6|11092.7|11091.8|11090.9|11096|11095.1|11091.4|11090.5|337
1726235100000|2024-09-13 13:45:00|11092|11091.1|11092.4|11091.5|11093.5|11092.6|11088.5|11087.6|380
1726235400000|2024-09-13 13:50:00|11092.5|11091.6|11094.5|11093.6|11094.7|11093.8|11090.8|11089.9|467
1726235700000|2024-09-13 13:55:00|11094.8|11093.9|11096.7|11090.7|11096.7|11095.2|11093.7|11090.6|292
1726236000000|2024-09-13 14:00:00|11095.9|11089.9|11092.7|11091.8|11096.6|11094.4|11090|11089.1|539
1726236300000|2024-09-13 14:05:00|11092.8|11092.2|11093.3|11092.7|11095|11094.4|11091.7|11090.8|517
1726236600000|2024-09-13 14:10:00|11093.2|11092.6|11090.8|11090.2|11094.6|11094|11086.1|11085.2|466
1726236900000|2024-09-13 14:15:00|11090.7|11090.1|11088.7|11088.1|11091.9|11091.3|11088.2|11087.5|373
1726237200000|2024-09-13 14:20:00|11088.8|11088.2|11090.1|11089.5|11091.3|11090.7|11087.6|11086.8|370
1726237500000|2024-09-13 14:25:00|11090|11089.4|11091.2|11090.6|11094.6|11093.7|11090|11089.4|424
1726237800000|2024-09-13 14:30:00|11091.1|11090.5|11090.7|11090.1|11093.8|11093|11090.2|11089.6|362
1726238100000|2024-09-13 14:35:00|11090.6|11090|11092.5|11091.6|11092.7|11092|11088.3|11087.4|390
1726238400000|2024-09-13 14:40:00|11092.6|11091.7|11093.6|11092.7|11094.8|11093.9|11090.5|11089.6|338
1726238700000|2024-09-13 14:45:00|11093|11092.1|11090.2|11089.6|11093.6|11093|11090|11089.4|384
1726239000000|2024-09-13 14:50:00|11090.1|11089.5|11085|11084.1|11090.4|11089.8|11084.9|11084|388
1726239300000|2024-09-13 14:55:00|11085.5|11084.6|11089.5|11088.6|11089.7|11088.8|11085.5|11084.6|345
1726239600000|2024-09-13 15:00:00|11089.6|11088.7|11088.7|11087.8|11092.3|11091.4|11088.3|11087.4|348
1726239900000|2024-09-13 15:05:00|11088.5|11087.6|11087|11086.1|11089.8|11088.9|11087|11086.1|234
1726240200000|2024-09-13 15:10:00|11087.1|11086.2|11087.2|11086.3|11087.9|11087|11085.9|11085.3|253
1726240500000|2024-09-13 15:15:00|11087.3|11086.4|11088.3|11087.4|11089|11088.3|11084.2|11083.3|237
1726240800000|2024-09-13 15:20:00|11087.8|11086.9|11088.3|11087.4|11089.5|11088.6|11085.4|11084.5|258
1726241100000|2024-09-13 15:25:00|11088.2|11087.3|11087.9|11087|11090.6|11089.7|11087.2|11086.3|233
1726241400000|2024-09-13 15:30:00|11087.8|11086.9|11083.6|11082.7|11088.4|11087.5|11083.6|11082.7|219
1726241700000|2024-09-13 15:35:00|11084|11083.1|11083.3|11082.4|11085.6|11084.7|11083.1|11082.2|193
1726242000000|2024-09-13 15:40:00|11083.4|11082.5|11083.7|11082.8|11085.4|11084.7|11083.1|11082.2|183
1726242300000|2024-09-13 15:45:00|11083.6|11082.7|11083.7|11082.8|11084.9|11084.2|11083.1|11082.3|147
1726242600000|2024-09-13 15:50:00|11083.8|11082.9|11085.2|11084.3|11086.8|11086.1|11083.6|11082.7|138
1726242900000|2024-09-13 15:55:00|11085|11084.4|11084.9|11084|11085.9|11085|11082.3|11081.7|166
1726243200000|2024-09-13 16:00:00|11084.8|11084.2|11082.3|11081.7|11085.6|11084.7|11080.9|11080|184
1726243500000|2024-09-13 16:05:00|11082.4|11081.8|11082.2|11081.6|11082.7|11081.9|11079.1|11078.2|225
1726243800000|2024-09-13 16:10:00|11082.1|11081.5|11082|11081.1|11082.8|11081.9|11080|11079.2|201
1726244100000|2024-09-13 16:15:00|11081.7|11080.8|11082.7|11082.1|11083.8|11083.2|11081|11080.4|176
1726244400000|2024-09-13 16:20:00|11082.6|11082|11080.3|11079.7|11082.7|11082.1|11079|11078.4|210
1726244700000|2024-09-13 16:25:00|11080.7|11080.1|11082.7|11081.8|11083.5|11082.9|11080.6|11079.7|239
1726245000000|2024-09-13 16:30:00|11082.9|11082|11078.8|11077.9|11082.9|11082|11077.9|11077|218
1726245300000|2024-09-13 16:35:00|11078.7|11077.8|11078|11077.4|11078.9|11078|11077.4|11076.6|135
1726245600000|2024-09-13 16:40:00|11077.9|11077.3|11077.7|11077.1|11079.4|11078.5|11077.4|11076.5|133
1726245900000|2024-09-13 16:45:00|11077.5|11076.9|11079.8|11079.2|11080.2|11079.3|11077.5|11076.7|104
1726246200000|2024-09-13 16:50:00|11079.9|11079.3|11083.1|11082.2|11083.4|11082.5|11079.4|11078.8|159
1726246500000|2024-09-13 16:55:00|11083.2|11082.3|11084.3|11083.7|11084.3|11083.7|11082|11081.1|133
1726246800000|2024-09-13 17:00:00|11084.4|11083.5|11085.8|11084.9|11086.4|11085.5|11083.6|11082.9|173
1726247100000|2024-09-13 17:05:00|11085.7|11084.8|11083|11082.1|11085.7|11084.8|11081.9|11081|199
1726247400000|2024-09-13 17:10:00|11083.1|11082.2|11083.5|11082.6|11084.4|11083.8|11082.5|11081.9|106
1726247700000|2024-09-13 17:15:00|11083.4|11082.5|11083.9|11083|11084.9|11084.1|11083.4|11082.5|136
1726248000000|2024-09-13 17:20:00|11083.6|11082.7|11084.4|11083.8|11084.4|11083.8|11082.5|11081.6|91
1726248300000|2024-09-13 17:25:00|11084.3|11083.7|11083.9|11083|11085.4|11084.6|11083.2|11082.3|92
1726248600000|2024-09-13 17:30:00|11084.2|11083.3|11082.5|11081.6|11084.5|11083.9|11082|11081.4|88
1726248900000|2024-09-13 17:35:00|11082.4|11081.5|11081.8|11081.2|11082.9|11082.3|11081.6|11080.9|61
1726249200000|2024-09-13 17:40:00|11081.7|11081.1|11082.2|11081.6|11082.7|11082.1|11081.3|11080.7|85
1726249500000|2024-09-13 17:45:00|11082.1|11081.5|11081.3|11080.7|11082.1|11081.5|11080.6|11079.8|97
1726249800000|2024-09-13 17:50:00|11081.4|11080.8|11082.3|11081.7|11083|11082.4|11081.3|11080.7|48
1726250100000|2024-09-13 17:55:00|11082.4|11081.8|11082|11081.1|11083|11082.4|11081.5|11080.6|111
1726250400000|2024-09-13 18:00:00|11081.9|11081|11081.7|11080.8|11082.3|11081.5|11081.4|11080.6|118
1726250700000|2024-09-13 18:05:00|11081.6|11080.7|11083.1|11082.5|11083.7|11082.9|11081|11080.1|106
1726251000000|2024-09-13 18:10:00|11083|11082.4|11083.7|11082.8|11083.7|11083.1|11082.4|11081.8|69
1726251300000|2024-09-13 18:15:00|11083.6|11082.7|11083.4|11082.8|11084.9|11084.3|11083.4|11082.7|91
1726251600000|2024-09-13 18:20:00|11083.3|11082.4|11083.2|11082.3|11083.9|11083.2|11082.6|11081.8|82
1726251900000|2024-09-13 18:25:00|11083.3|11082.4|11083.9|11083.3|11084.1|11083.5|11082.2|11081.3|94
1726252200000|2024-09-13 18:30:00|11084|11083.1|11083.6|11082.7|11084.1|11083.3|11083.2|11082.3|71
1726252500000|2024-09-13 18:35:00|11083.7|11082.8|11081.1|11080.2|11083.9|11083|11080.9|11080.2|72
1726252800000|2024-09-13 18:40:00|11081.2|11080.3|11081.7|11080.8|11082.2|11081.6|11080.6|11080|99
1726253100000|2024-09-13 18:45:00|11081.6|11080.7|11080.7|11079.8|11081.9|11081|11079.9|11079|109
1726253400000|2024-09-13 18:50:00|11080.6|11079.7|11079|11078.1|11080.8|11079.9|11077.8|11076.9|133
1726253700000|2024-09-13 18:55:00|11078.8|11077.9|11078.4|11077.8|11079.5|11078.8|11077.2|11076.3|126
1726254000000|2024-09-13 19:00:00|11078.5|11077.5|11076.8|11075.9|11078.5|11077.8|11076.8|11075.9|170
1726254300000|2024-09-13 19:05:00|11077|11076.1|11077.1|11076.5|11077.7|11076.9|11076.6|11075.7|97
1726254600000|2024-09-13 19:10:00|11077|11076.4|11078.5|11077.9|11078.6|11078|11076.9|11076.3|78
1726254900000|2024-09-13 19:15:00|11078.6|11078|11079.6|11079|11080.1|11079.3|11078.6|11078|100
1726255200000|2024-09-13 19:20:00|11079.7|11079.1|11081.2|11080.3|11081.4|11080.6|11079.3|11078.6|102
1726255500000|2024-09-13 19:25:00|11081|11080.1|11080.8|11079.9|11081.8|11080.9|11080.7|11079.8|91
1726255800000|2024-09-13 19:30:00|11080.7|11079.8|11080.1|11079.2|11080.7|11079.8|11079.5|11078.6|102
1726256100000|2024-09-13 19:35:00|11080|11079.1|11079.2|11078.3|11080.2|11079.4|11078.9|11078|146
1726256400000|2024-09-13 19:40:00|11079.3|11078.4|11078|11077.1|11079.5|11078.6|11077.9|11077|136
1726256700000|2024-09-13 19:45:00|11077.9|11077|11077.6|11076.7|11078.2|11077.3|11077|11076.1|118
1726257000000|2024-09-13 19:50:00|11077.7|11076.8|11078.2|11077.3|11078.6|11077.7|11077.4|11076.6|66
1726257300000|2024-09-13 19:55:00|11078.1|11077.2|11078.3|11077.4|11078.7|11077.9|11077.6|11076.9|135
1726257600000|2024-09-13 20:00:00|11078.4|11077.5|11078.4|11077.5|11078.8|11077.9|11077.6|11076.7|87
1726257900000|2024-09-13 20:05:00|11078.5|11077.6|11077.4|11076.5|11078.5|11077.6|11077|11076.1|65
1726258200000|2024-09-13 20:10:00|11077.5|11076.6|11076.8|11075.9|11077.5|11076.6|11076.7|11075.8|61
1726258500000|2024-09-13 20:15:00|11076.9|11076|11077.6|11076.7|11077.7|11076.8|11076.8|11075.9|75
1726258800000|2024-09-13 20:20:00|11077.7|11076.8|11077.3|11076.4|11077.7|11076.8|11077.2|11076.3|40
1726259100000|2024-09-13 20:25:00|11077.4|11076.5|11075.6|11074.7|11077.4|11076.5|11075|11074.1|50
1726259400000|2024-09-13 20:30:00|11075.9|11075|11075.4|11074.5|11076.5|11075.6|11075.3|11074.4|44
1726259700000|2024-09-13 20:35:00|11075.3|11074.4|11074.8|11073.9|11075.6|11074.7|11073.9|11073|87
1726260000000|2024-09-13 20:40:00|11074.7|11073.8|11073.9|11073|11074.8|11073.9|11073.9|11073|52
1726260300000|2024-09-13 20:45:00|11074|11073.1|11074.1|11073.2|11074.6|11073.7|11073.4|11072.5|98
1726260600000|2024-09-13 20:50:00|11074.2|11073.3|11075.1|11074.2|11075.1|11074.2|11073.2|11072.3|117
1726260900000|2024-09-13 20:55:00|11075.4|11073.9|11079.2|11072.6|11079.2|11073.9|11073.8|11071.3|209
1726430400000|2024-09-15 20:00:00|11083.3|11071.3|11085.6|11075.4|11085.8|11076.2|11083.3|11071.3|12
1726430700000|2024-09-15 20:05:00|11087|11075|11084.5|11076.7|11087.1|11076.7|11084.5|11075|7
1726431000000|2024-09-15 20:10:00|11083.8|11071.8|11080.7|11075.6|11083.8|11075.6|11079.7|11070.4|11
1726431300000|2024-09-15 20:15:00|11080.6|11072.9|11080.7|11073.6|11080.7|11073.6|11080.3|11072.3|7
1726431600000|2024-09-15 20:20:00|11083.2|11071.4|11080.5|11072.5|11083.2|11073.6|11080.5|11071.4|3
1726431900000|2024-09-15 20:25:00|11080.6|11072.7|11080.6|11072.7|11083.2|11073.6|11080.5|11071.2|7
1726432200000|2024-09-15 20:30:00|11080.5|11072.6|11082.9|11070.9|11085.3|11073.6|11080.5|11070.9|6
1726432500000|2024-09-15 20:35:00|11083|11071|11083.3|11071.3|11083.3|11071.3|11082.9|11070.9|5
1726432800000|2024-09-15 20:40:00|11083|11071|11083|11071|11083.4|11071.4|11083|11071|3
1726433100000|2024-09-15 20:45:00|11083.4|11071.4|11084|11074.7|11084.9|11074.7|11083.3|11071.3|7
1726433400000|2024-09-15 20:50:00|11085.5|11075.3|11085.8|11075.2|11086.6|11075.3|11085.5|11074.5|7
1726433700000|2024-09-15 20:55:00|11086.1|11074.9|11086.8|11074.2|11086.8|11074.9|11086.1|11074.1|4
1726434000000|2024-09-15 21:00:00|11086.7|11074.1|11083.7|11077.1|11086.7|11078.3|11082|11074.1|29
1726434300000|2024-09-15 21:05:00|11083.8|11077.2|11082.5|11075.9|11084|11077.4|11082.3|11075.7|29
1726434600000|2024-09-15 21:10:00|11082.2|11075.6|11081.8|11075.2|11082.6|11076|11081.7|11075.1|7
1726434900000|2024-09-15 21:15:00|11081.7|11075.1|11080.9|11074.3|11082|11075.4|11080.9|11074.3|72
1726435200000|2024-09-15 21:20:00|11082.3|11075.7|11080.8|11074.2|11082.5|11075.9|11080.8|11074.2|55
1726435500000|2024-09-15 21:25:00|11080.7|11074.1|11080.5|11073.9|11080.9|11074.3|11080.2|11073.6|24
1726435800000|2024-09-15 21:30:00|11080.2|11073.6|11079.2|11072.6|11080.6|11074|11078.5|11072.1|111
1726436100000|2024-09-15 21:35:00|11079.8|11073.2|11079.9|11073.3|11080.6|11074|11079.6|11073|29
1726436400000|2024-09-15 21:40:00|11080.8|11074.2|11079.8|11073.2|11080.8|11074.2|11078.9|11073.2|75
1726436700000|2024-09-15 21:45:00|11080|11073.4|11079.6|11073.6|11080.3|11073.7|11079.6|11073.3|15
1726437000000|2024-09-15 21:50:00|11079.9|11073.5|11079.5|11073.9|11082|11075.4|11079.5|11073.3|65
1726437300000|2024-09-15 21:55:00|11078.6|11074.1|11080.4|11073.8|11081.8|11075.2|11078.6|11073.6|32
1726437600000|2024-09-15 22:00:00|11080.7|11074.1|11082.4|11080|11083.5|11080|11078.5|11073.8|192
1726437900000|2024-09-15 22:05:00|11082.1|11080.3|11081.7|11080.3|11082.9|11081.6|11081.6|11080.3|48
1726438200000|2024-09-15 22:10:00|11081.8|11080.2|11081.8|11080.3|11082.1|11080.6|11081.2|11079.9|44
1726438500000|2024-09-15 22:15:00|11081.7|11080.4|11082.5|11081.6|11082.8|11081.8|11081.7|11080.4|42
1726438800000|2024-09-15 22:20:00|11082.6|11081.7|11082.6|11081.7|11083.8|11082.9|11082.3|11081.4|47
1726439100000|2024-09-15 22:25:00|11082.8|11081.9|11086.6|11085.7|11086.7|11085.8|11082.7|11081.8|118
1726439400000|2024-09-15 22:30:00|11086.8|11085.9|11086.7|11085.8|11087.6|11086.7|11086.1|11085.2|103
1726439700000|2024-09-15 22:35:00|11086.8|11085.9|11086.4|11085.5|11086.8|11085.9|11086.1|11085.2|36
1726440000000|2024-09-15 22:40:00|11086.6|11085.7|11087.3|11086.4|11087.4|11086.5|11086.6|11085.7|46
1726440300000|2024-09-15 22:45:00|11087.2|11086.3|11086.4|11085.5|11087.4|11086.5|11086.4|11085.5|40
1726440600000|2024-09-15 22:50:00|11086.5|11085.6|11086.4|11085.5|11086.7|11085.8|11086|11085.1|41
1726440900000|2024-09-15 22:55:00|11086.5|11085.6|11087.3|11086.4|11087.9|11087|11086.4|11085.5|34
1726441200000|2024-09-15 23:00:00|11087.4|11086.5|11087|11086.4|11087.7|11086.8|11085.5|11084.6|71
1726441500000|2024-09-15 23:05:00|11086.9|11086.3|11086.7|11086.1|11087.2|11086.6|11086.7|11086.1|30
1726441800000|2024-09-15 23:10:00|11086.5|11085.6|11085.9|11085.3|11086.5|11085.6|11085.4|11084.7|53
1726442100000|2024-09-15 23:15:00|11086|11085.4|11088|11087.1|11088|11087.3|11085.9|11085.3|36
1726442400000|2024-09-15 23:20:00|11088.1|11087.2|11087.9|11087|11088.5|11087.6|11087.8|11087|30
1726442700000|2024-09-15 23:25:00|11088|11087.1|11087.6|11086.7|11088.2|11087.3|11087.5|11086.6|27
1726443000000|2024-09-15 23:30:00|11087.9|11087|11089.1|11088.2|11089.2|11088.3|11087.6|11086.7|56
1726443300000|2024-09-15 23:35:00|11089|11088.1|11089.3|11088.4|11090|11089.1|11089|11088.1|38
1726443600000|2024-09-15 23:40:00|11089.2|11088.3|11089.7|11088.8|11089.7|11088.8|11087.9|11087|47
1726443900000|2024-09-15 23:45:00|11089.9|11089|11088.3|11087.4|11089.9|11089|11088|11087.1|59
1726444200000|2024-09-15 23:50:00|11088.4|11087.5|11087.9|11087|11088.8|11087.9|11087.8|11086.9|75
1726444500000|2024-09-15 23:55:00|11088|11087.1|11087.9|11087|11089|11088.1|11087.8|11086.9|120
1726444800000|2024-09-16 00:00:00|11087.8|11086.9|11089|11088.1|11090.6|11089.7|11087.6|11086.7|152
1726445100000|2024-09-16 00:05:00|11088.9|11088|11088.8|11087.9|11090.9|11090|11088.8|11087.9|80
1726445400000|2024-09-16 00:10:00|11088.7|11087.8|11089.9|11089|11090.5|11089.6|11088.7|11087.8|61
1726445700000|2024-09-16 00:15:00|11089.8|11088.9|11091.3|11090.7|11091.4|11090.8|11089.7|11088.8|45
1726446000000|2024-09-16 00:20:00|11091.4|11090.8|11091.2|11090.3|11092|11091.1|11091|11090.1|51
1726446300000|2024-09-16 00:25:00|11091.1|11090.2|11091.4|11090.5|11091.4|11090.5|11090.4|11089.5|63
1726446600000|2024-09-16 00:30:00|11091.3|11090.4|11092.2|11091.3|11092.3|11091.4|11091|11090.1|90
1726446900000|2024-09-16 00:35:00|11092.5|11091.6|11092.5|11091.6|11092.6|11091.8|11091.4|11090.5|58
1726447200000|2024-09-16 00:40:00|11092.6|11091.7|11091.6|11090.7|11092.7|11091.8|11091.6|11090.7|52
1726447500000|2024-09-16 00:45:00|11091.5|11090.6|11092.7|11091.8|11092.9|11092|11091.3|11090.4|54
1726447800000|2024-09-16 00:50:00|11092.6|11091.7|11091|11090.1|11092.8|11091.9|11090.6|11089.7|78
1726448100000|2024-09-16 00:55:00|11091.1|11090.2|11090|11089.1|11091.9|11091|11090|11089.1|76
1726448400000|2024-09-16 01:00:00|11089.8|11088.9|11090.9|11090|11091.8|11090.9|11089.8|11088.9|61
1726448700000|2024-09-16 01:05:00|11091|11090.1|11089|11088.1|11091.1|11090.2|11088.9|11088|49
1726449000000|2024-09-16 01:10:00|11089.1|11088.2|11090.5|11089.6|11090.5|11089.6|11088.2|11087.3|71
1726449300000|2024-09-16 01:15:00|11090.6|11089.7|11090.4|11089.8|11090.8|11089.9|11089.6|11089|62
1726449600000|2024-09-16 01:20:00|11090.3|11089.7|11091.2|11090.3|11091.2|11090.3|11089.9|11089|76
1726449900000|2024-09-16 01:25:00|11091.3|11090.4|11092.4|11091.5|11092.8|11091.9|11091.2|11090.3|48
1726450200000|2024-09-16 01:30:00|11092.1|11091.2|11090.9|11090|11093|11092.1|11090.2|11089.3|57
1726450500000|2024-09-16 01:35:00|11091|11090.1|11090.7|11089.8|11091.6|11090.7|11090|11089.1|90
1726450800000|2024-09-16 01:40:00|11090.4|11089.5|11089.4|11088.5|11091.1|11090.2|11089.4|11088.5|52
1726451100000|2024-09-16 01:45:00|11089.5|11088.6|11089.8|11089.2|11089.9|11089.3|11088.3|11087.5|47
1726451400000|2024-09-16 01:50:00|11089.9|11089.3|11088.4|11087.5|11090.1|11089.3|11088|11087.1|84
1726451700000|2024-09-16 01:55:00|11088.3|11087.4|11088.3|11087.4|11089.6|11088.7|11087.9|11087|84
1726452000000|2024-09-16 02:00:00|11088.2|11087.3|11088.8|11087.9|11089.6|11088.7|11087.9|11087|61
1726452300000|2024-09-16 02:05:00|11088.9|11088|11087.9|11087|11089|11088.1|11087.5|11086.6|65
1726452600000|2024-09-16 02:10:00|11087.7|11087.1|11087.6|11086.7|11088.6|11087.8|11087.4|11086.5|32
1726452900000|2024-09-16 02:15:00|11087.5|11086.6|11089.2|11088.3|11089.2|11088.3|11087.2|11086.3|29
1726453200000|2024-09-16 02:20:00|11089.4|11088.5|11087.9|11087|11089.4|11088.5|11087.4|11086.5|71
1726453500000|2024-09-16 02:25:00|11087.8|11086.9|11088.4|11087.5|11088.4|11087.5|11087.4|11086.5|38
1726453800000|2024-09-16 02:30:00|11088.5|11087.6|11088.3|11087.7|11088.5|11087.8|11087.3|11086.4|77
1726454100000|2024-09-16 02:35:00|11088.4|11087.5|11088.5|11087.6|11089|11088.2|11087.4|11086.5|54
1726454400000|2024-09-16 02:40:00|11088.2|11087.7|11089.2|11088.6|11089.4|11088.8|11087.7|11087.1|67
1726454700000|2024-09-16 02:45:00|11089.4|11088.5|11090.7|11089.8|11090.8|11089.9|11088.9|11088.2|56
1726455000000|2024-09-16 02:50:00|11090.6|11089.7|11089.7|11088.8|11091.5|11090.7|11089.6|11088.7|60
1726455300000|2024-09-16 02:55:00|11089.5|11088.6|11089.6|11088.7|11090.1|11089.2|11089.5|11088.6|51
1726455600000|2024-09-16 03:00:00|11089.7|11088.8|11088.9|11088|11090.4|11089.5|11088.6|11087.7|34
1726455900000|2024-09-16 03:05:00|11088.8|11087.9|11089|11088.4|11089.4|11088.5|11088.5|11087.6|40
1726456200000|2024-09-16 03:10:00|11089.2|11088.3|11090.4|11089.5|11091|11090.1|11088.9|11088.1|63
1726456500000|2024-09-16 03:15:00|11090.5|11089.6|11094.5|11093.6|11094.5|11093.6|11090.3|11089.4|70
1726456800000|2024-09-16 03:20:00|11094.4|11093.5|11094.7|11094.1|11095.5|11094.7|11093.6|11092.7|47
1726457100000|2024-09-16 03:25:00|11094.6|11094|11097.3|11096.7|11098.3|11097.4|11094.2|11093.6|101
1726457400000|2024-09-16 03:30:00|11097.4|11096.8|11098.8|11098.2|11100.4|11099.5|11097.4|11096.7|108
1726457700000|2024-09-16 03:35:00|11098.6|11097.7|11099|11098.1|11100.2|11099.5|11097.8|11096.9|121
1726458000000|2024-09-16 03:40:00|11099.1|11098.2|11100.1|11099.2|11100.4|11099.5|11099.1|11098.2|74
1726458300000|2024-09-16 03:45:00|11100.2|11099.3|11103.1|11102.2|11103.6|11102.8|11099.6|11098.7|120
1726458600000|2024-09-16 03:50:00|11103|11102.5|11103.3|11102.4|11104.4|11103.5|11102.8|11101.9|126
1726458900000|2024-09-16 03:55:00|11102.9|11102|11104.6|11103.7|11105.3|11104.4|11102.8|11101.9|84
1726459200000|2024-09-16 04:00:00|11104.4|11103.5|11104.4|11103.5|11104.8|11103.9|11102.6|11101.7|75
1726459500000|2024-09-16 04:05:00|11104.3|11103.4|11104.4|11103.5|11104.7|11103.8|11102.9|11102|118
1726459800000|2024-09-16 04:10:00|11104.3|11103.4|11104.9|11104|11105.2|11104.5|11103.8|11102.9|84
1726460100000|2024-09-16 04:15:00|11104.8|11103.9|11102.7|11101.8|11105.1|11104.5|11102.7|11101.8|70
1726460400000|2024-09-16 04:20:00|11102.8|11101.9|11101.5|11100.6|11103|11102.1|11100.6|11099.7|83
1726460700000|2024-09-16 04:25:00|11101.8|11100.9|11101.3|11100.4|11102.2|11101.3|11100.8|11099.9|107
1726461000000|2024-09-16 04:30:00|11101.2|11100.3|11099.8|11098.9|11101.2|11100.3|11099.3|11098.4|72
1726461300000|2024-09-16 04:35:00|11099.6|11098.7|11099.8|11099.2|11100.4|11099.7|11099.2|11098.3|63
1726461600000|2024-09-16 04:40:00|11099.7|11098.9|11098.4|11097.5|11099.7|11098.9|11098|11097.2|77
1726461900000|2024-09-16 04:45:00|11098.2|11097.6|11098.6|11098|11098.9|11098.1|11097.4|11096.5|43
1726462200000|2024-09-16 04:50:00|11098.7|11098.1|11098.5|11097.9|11098.9|11098.1|11097.7|11096.8|39
1726462500000|2024-09-16 04:55:00|11098.6|11098|11097.6|11096.7|11099.1|11098.5|11097.5|11096.6|60
1726462800000|2024-09-16 05:00:00|11097.4|11096.5|11098.7|11098.1|11099.4|11098.5|11097.3|11096.4|70
1726463100000|2024-09-16 05:05:00|11098.8|11098.2|11097.7|11096.8|11099.6|11098.9|11097.7|11096.8|37
1726463400000|2024-09-16 05:10:00|11097.5|11096.9|11096.9|11096|11097.8|11097|11096.8|11095.9|52
1726463700000|2024-09-16 05:15:00|11096.8|11096.2|11097.6|11096.7|11097.6|11096.7|11096.8|11096.2|26
1726464000000|2024-09-16 05:20:00|11097.7|11096.8|11097.8|11096.9|11097.9|11097.1|11097|11096.3|29
1726464300000|2024-09-16 05:25:00|11097.7|11096.8|11097.6|11096.7|11097.8|11097.1|11097.1|11096.2|54
1726464600000|2024-09-16 05:30:00|11097.5|11096.6|11097.2|11096.3|11097.7|11096.8|11096.4|11095.5|60
1726464900000|2024-09-16 05:35:00|11096.6|11096|11096.9|11096|11097.3|11096.4|11096.1|11095.4|54
1726465200000|2024-09-16 05:40:00|11096.8|11095.9|11097.4|11096.5|11097.5|11096.9|11096.2|11095.3|46
1726465500000|2024-09-16 05:45:00|11097.5|11096.6|11099.4|11098.8|11099.9|11099.3|11097.5|11096.6|50
1726465800000|2024-09-16 05:50:00|11099.3|11098.5|11098.3|11097.7|11099.3|11098.5|11097.8|11097|25
1726466100000|2024-09-16 05:55:00|11098.2|11097.6|11098.6|11098|11099.4|11098.8|11098.2|11097.3|70
1726466400000|2024-09-16 06:00:00|11098.8|11098.2|11100.4|11099.5|11100.4|11099.5|11097.9|11097.1|148
1726466700000|2024-09-16 06:05:00|11100.3|11099.4|11099.5|11098.6|11102.1|11101.2|11099.5|11098.6|148
1726467000000|2024-09-16 06:10:00|11099.3|11098.4|11099.6|11098.7|11099.6|11098.7|11098.1|11097.2|94
1726467300000|2024-09-16 06:15:00|11099.5|11098.6|11103.5|11102.6|11104.5|11103.6|11098.6|11097.7|160
1726467600000|2024-09-16 06:20:00|11103.6|11102.7|11103.1|11102.2|11104.3|11103.4|11102.1|11101.2|125
1726467900000|2024-09-16 06:25:00|11103.2|11102.3|11102.7|11101.8|11105|11104.1|11101.4|11100.8|139
1726468200000|2024-09-16 06:30:00|11102.8|11101.9|11106.3|11105.4|11106.4|11105.5|11102.4|11101.8|114
1726468500000|2024-09-16 06:35:00|11106.2|11105.3|11107.2|11106.3|11107.5|11106.6|11104.5|11103.6|186
1726468800000|2024-09-16 06:40:00|11107|11106.1|11108.1|11107.2|11110|11109.2|11106.2|11105.5|258
1726469100000|2024-09-16 06:45:00|11108.3|11107.4|11112.2|11111.3|11112.6|11111.7|11107.3|11106.4|220
1726469400000|2024-09-16 06:50:00|11112.4|11111.5|11115.1|11114.5|11115.6|11114.7|11111.4|11110.8|195
1726469700000|2024-09-16 06:55:00|11115.2|11114.6|11114.9|11114.3|11116.3|11115.4|11113.2|11112.6|205
1726470000000|2024-09-16 07:00:00|11114.5|11113.9|11111|11110.4|11114.5|11113.9|11111|11110.4|242
1726470300000|2024-09-16 07:05:00|11111.4|11110.5|11111.7|11111.1|11113.6|11112.7|11110.1|11109.3|225
1726470600000|2024-09-16 07:10:00|11111.6|11111|11112|11111.4|11113.2|11112.6|11111.4|11110.8|174
1726470900000|2024-09-16 07:15:00|11112.3|11111.7|11111.8|11111.2|11113.1|11112.5|11110.8|11110.2|203
1726471200000|2024-09-16 07:20:00|11111.6|11111|11110.9|11110.3|11112.2|11111.6|11109.9|11109.2|147
1726471500000|2024-09-16 07:25:00|11111.6|11111|11110.8|11110.2|11112.9|11112.2|11110.1|11109.3|206
1726471800000|2024-09-16 07:30:00|11110.9|11110.3|11116.2|11115.6|11116.3|11115.7|11110.9|11110.3|162
1726472100000|2024-09-16 07:35:00|11116.3|11115.7|11118.4|11117.8|11120.1|11119.2|11115.9|11115.3|147
1726472400000|2024-09-16 07:40:00|11118|11117.4|11119|11118.1|11119.6|11118.7|11115.8|11115.2|169
1726472700000|2024-09-16 07:45:00|11119.1|11118.2|11118.2|11117.3|11120.3|11119.6|11117.4|11116.5|217
1726473000000|2024-09-16 07:50:00|11118.1|11117.2|11116.1|11115.2|11118.1|11117.2|11115.5|11114.6|159
1726473300000|2024-09-16 07:55:00|11116.6|11115.7|11115.4|11114.8|11116.6|11115.7|11113.6|11113|211
1726473600000|2024-09-16 08:00:00|11115.3|11114.7|11115.9|11115|11117.5|11116.7|11114.3|11113.4|206
1726473900000|2024-09-16 08:05:00|11116|11115.1|11117.7|11117.1|11118.3|11117.4|11115.1|11114.3|189
1726474200000|2024-09-16 08:10:00|11118.3|11117.7|11119|11118.4|11119.5|11118.9|11116.4|11115.8|212
1726474500000|2024-09-16 08:15:00|11118.9|11118.3|11121.5|11120.6|11121.6|11120.9|11118.7|11118.1|180
1726474800000|2024-09-16 08:20:00|11121.6|11120.7|11122.9|11122.3|11123.5|11122.6|11120.5|11119.9|156
1726475100000|2024-09-16 08:25:00|11123|11122.4|11123|11122.4|11123.5|11122.8|11121.1|11120.5|138
1726475400000|2024-09-16 08:30:00|11122.9|11122.3|11121.1|11120.2|11123.5|11122.9|11119.8|11119|207
1726475700000|2024-09-16 08:35:00|11121|11120.1|11119.7|11119.1|11121.3|11120.7|11119.6|11119|145
1726476000000|2024-09-16 08:40:00|11119.9|11119.3|11121.9|11121.3|11122.3|11121.4|11119.9|11119|153
1726476300000|2024-09-16 08:45:00|11122|11121.4|11121.7|11120.8|11124.2|11123.6|11121.1|11120.2|177
1726476600000|2024-09-16 08:50:00|11121.8|11120.9|11122.7|11122.1|11123.7|11122.8|11120.3|11119.4|151
1726476900000|2024-09-16 08:55:00|11122.6|11122|11123.3|11122.4|11126.4|11125.8|11122.1|11121.4|199
1726477200000|2024-09-16 09:00:00|11123.2|11122.3|11123.7|11123.1|11123.8|11123.2|11119.9|11119.1|233
1726477500000|2024-09-16 09:05:00|11123.8|11122.9|11129|11128.1|11129.2|11128.3|11123.3|11122.5|253
1726477800000|2024-09-16 09:10:00|11129.2|11128.3|11128.3|11127.7|11129.7|11128.8|11128|11127.3|170
1726478100000|2024-09-16 09:15:00|11128|11127.4|11128.7|11128.1|11129|11128.4|11125.8|11125|153
1726478400000|2024-09-16 09:20:00|11128.6|11128|11127.7|11127.1|11128.7|11128.1|11126.8|11126.2|171
1726478700000|2024-09-16 09:25:00|11127.6|11127|11128.3|11127.7|11129.3|11128.4|11127.6|11127|142
1726479000000|2024-09-16 09:30:00|11128.4|11127.8|11124.6|11124|11129.2|11128.6|11124.6|11124|143
1726479300000|2024-09-16 09:35:00|11124.5|11123.9|11122.2|11121.6|11125.9|11125.3|11121.6|11121|127
1726479600000|2024-09-16 09:40:00|11122.3|11121.7|11122.4|11121.8|11123.9|11123.3|11121.7|11121.1|143
1726479900000|2024-09-16 09:45:00|11122.6|11122|11121.3|11120.7|11123.8|11123.2|11120.7|11120.1|128
1726480200000|2024-09-16 09:50:00|11121.4|11120.8|11119.7|11119.1|11121.6|11121|11118.5|11117.9|182
1726480500000|2024-09-16 09:55:00|11119.8|11119.2|11120.9|11120.3|11120.9|11120.3|11118.9|11118.3|123
1726480800000|2024-09-16 10:00:00|11120.8|11120.2|11122.5|11121.6|11123|11122.1|11120.7|11120.1|144
1726481100000|2024-09-16 10:05:00|11122.6|11121.7|11123.7|11122.8|11125.2|11124.4|11122.2|11121.3|193
1726481400000|2024-09-16 10:10:00|11123.9|11123|11124.6|11124|11126.1|11125.5|11123.5|11122.7|127
1726481700000|2024-09-16 10:15:00|11124.7|11124.1|11126.7|11125.8|11127.2|11126.5|11124.7|11124.1|75
1726482000000|2024-09-16 10:20:00|11126.8|11125.9|11127.6|11127|11127.8|11127.1|11126.5|11125.6|89
1726482300000|2024-09-16 10:25:00|11127.7|11127.1|11126.9|11126.3|11128.1|11127.5|11125.7|11125.1|116
1726482600000|2024-09-16 10:30:00|11127.1|11126.2|11126.5|11125.9|11128.2|11127.6|11126.3|11125.7|91
1726482900000|2024-09-16 10:35:00|11126.6|11126|11123.7|11122.8|11128.7|11128.1|11123.4|11122.5|174
1726483200000|2024-09-16 10:40:00|11123.4|11122.5|11121.3|11120.7|11124.1|11123.2|11121.2|11120.6|126
1726483500000|2024-09-16 10:45:00|11121.2|11120.6|11122.6|11122|11123.2|11122.6|11120.5|11119.9|96
1726483800000|2024-09-16 10:50:00|11122.2|11121.6|11122|11121.4|11123.7|11122.9|11121.3|11120.7|128
1726484100000|2024-09-16 10:55:00|11121.9|11121.3|11122.3|11121.7|11123.2|11122.6|11121.6|11121|139
1726484400000|2024-09-16 11:00:00|11122.4|11121.8|11125.2|11124.6|11125.9|11125|11121.9|11121|154
1726484700000|2024-09-16 11:05:00|11125.3|11124.7|11121|11120.4|11126.1|11125.5|11120.9|11120.3|139
1726485000000|2024-09-16 11:10:00|11121.1|11120.5|11120.1|11119.5|11121.9|11121.3|11119.8|11119.2|102
1726485300000|2024-09-16 11:15:00|11120|11119.4|11116.9|11116|11120.3|11119.7|11116.3|11115.7|141
1726485600000|2024-09-16 11:20:00|11117|11116.1|11121.7|11120.8|11121.7|11120.9|11117|11116.1|134
1726485900000|2024-09-16 11:25:00|11121.5|11120.6|11121.1|11120.2|11121.8|11120.9|11119.4|11118.8|139
1726486200000|2024-09-16 11:30:00|11121|11120.1|11122.1|11121.2|11122.2|11121.5|11120.7|11119.8|112
1726486500000|2024-09-16 11:35:00|11121.7|11120.8|11125.6|11124.7|11125.9|11125.1|11121.6|11120.7|177
1726486800000|2024-09-16 11:40:00|11125.7|11124.8|11123.8|11123.2|11125.8|11125.2|11123.7|11123.1|128
1726487100000|2024-09-16 11:45:00|11123.9|11123.3|11122.6|11122|11124.2|11123.6|11122.6|11122|106
1726487400000|2024-09-16 11:50:00|11122.1|11121.5|11124|11123.1|11124.3|11123.6|11121.5|11120.7|159
1726487700000|2024-09-16 11:55:00|11123.9|11123|11124|11123.4|11125.3|11124.7|11123.3|11122.6|164
1726488000000|2024-09-16 12:00:00|11124.2|11123.6|11126.6|11126|11128.5|11127.7|11124|11123.3|232
1726488300000|2024-09-16 12:05:00|11126.8|11126.2|11126.2|11125.6|11127.4|11126.8|11123.9|11123.3|187
1726488600000|2024-09-16 12:10:00|11126.4|11125.8|11126.9|11126.3|11129|11128.4|11126.2|11125.6|153
1726488900000|2024-09-16 12:15:00|11127|11126.4|11125.9|11125.3|11127.3|11126.7|11124.1|11123.5|227
1726489200000|2024-09-16 12:20:00|11125.7|11124.8|11127.5|11126.6|11128.9|11128|11125.7|11124.8|247
1726489500000|2024-09-16 12:25:00|11127.4|11126.5|11130|11128.8|11130.5|11129.6|11126.9|11126|216
1726489800000|2024-09-16 12:30:00|11129.9|11128.7|11125.7|11125.1|11133.2|11132.6|11125.2|11124.6|397
1726490100000|2024-09-16 12:35:00|11126|11125.4|11121.7|11121.1|11126.1|11125.5|11121.2|11120.3|416
1726490400000|2024-09-16 12:40:00|11121.6|11121|11120.5|11119.6|11122.5|11121.9|11117|11116.1|389
1726490700000|2024-09-16 12:45:00|11120.4|11119.5|11123.5|11122.6|11123.6|11122.7|11120.4|11119.5|297
1726491000000|2024-09-16 12:50:00|11123.3|11122.7|11123.3|11122.4|11124|11123.1|11120.4|11119.8|307
1726491300000|2024-09-16 12:55:00|11123.4|11122.5|11125.4|11124.5|11125.7|11124.8|11122.4|11121.5|259
1726491600000|2024-09-16 13:00:00|11125.5|11124.6|11125.6|11125|11126.2|11125.6|11123.3|11122.4|283
1726491900000|2024-09-16 13:05:00|11125.3|11124.7|11124.2|11123.6|11126|11125.4|11123.9|11123|220
1726492200000|2024-09-16 13:10:00|11124.4|11123.8|11127|11126.1|11127.5|11126.6|11124.4|11123.8|281
1726492500000|2024-09-16 13:15:00|11126.9|11126|11127.3|11126.7|11131.8|11131.1|11126.4|11125.5|256
1726492800000|2024-09-16 13:20:00|11127.5|11126.6|11128.3|11127.4|11129.2|11128.6|11124.7|11123.8|274
1726493100000|2024-09-16 13:25:00|11128.4|11127.7|11130.9|11130.3|11131.3|11130.5|11127.8|11127.1|239
1726493400000|2024-09-16 13:30:00|11130.8|11130.2|11134.8|11133.9|11134.8|11133.9|11130.8|11130.2|338
1726493700000|2024-09-16 13:35:00|11134.9|11134|11133.1|11132.5|11138|11137.3|11130.6|11129.7|397
1726494000000|2024-09-16 13:40:00|11133|11132.4|11132.6|11132|11135|11134.4|11131|11130.1|269
1726494300000|2024-09-16 13:45:00|11132|11131.1|11129.8|11129.2|11132|11131.3|11127.1|11126.2|393
1726494600000|2024-09-16 13:50:00|11129.9|11129.3|11130.5|11129.9|11131.2|11130.3|11127.8|11127.1|341
1726494900000|2024-09-16 13:55:00|11130.6|11130|11129.8|11129.2|11131.5|11130.9|11127.8|11127|238
1726495200000|2024-09-16 14:00:00|11130|11129.4|11123.1|11122.5|11130.2|11129.6|11122.9|11122.3|397
1726495500000|2024-09-16 14:05:00|11123.3|11122.7|11122.5|11121.9|11123.8|11123|11120.8|11120.2|345
1726495800000|2024-09-16 14:10:00|11122.6|11122|11125|11124.4|11125.5|11124.8|11121.6|11120.7|254
1726496100000|2024-09-16 14:15:00|11125.2|11124.6|11127.7|11127.1|11128.4|11127.8|11124.8|11124.2|265
1726496400000|2024-09-16 14:20:00|11127.2|11126.6|11125.7|11125.1|11128.3|11127.7|11125.6|11125|213
1726496700000|2024-09-16 14:25:00|11125.8|11125.2|11128.1|11127.5|11128.7|11128.1|11125.5|11124.9|225
1726497000000|2024-09-16 14:30:00|11128.3|11127.7|11128.5|11127.9|11130.1|11129.3|11126.2|11125.6|255
1726497300000|2024-09-16 14:35:00|11128.4|11127.8|11129.1|11128.2|11130.9|11130.3|11127.7|11127|188
1726497600000|2024-09-16 14:40:00|11129.3|11128.4|11119.8|11119.2|11129.3|11128.4|11119.1|11118.5|291
1726497900000|2024-09-16 14:45:00|11120.2|11119.6|11121.9|11121.3|11122.9|11122.3|11118.5|11117.8|256
1726498200000|2024-09-16 14:50:00|11122|11121.4|11122.5|11121.6|11123.9|11123.1|11121.4|11120.8|290
1726498500000|2024-09-16 14:55:00|11122.6|11121.7|11124.1|11123.5|11125.5|11124.7|11121.3|11120.7|234
1726498800000|2024-09-16 15:00:00|11124|11123.4|11121.4|11120.8|11124|11123.4|11121.3|11120.5|189
1726499100000|2024-09-16 15:05:00|11121.5|11120.9|11123.4|11122.5|11124.1|11123.2|11119.4|11118.8|224
1726499400000|2024-09-16 15:10:00|11123.3|11122.4|11122.1|11121.2|11123.5|11122.8|11121|11120.1|221
1726499700000|2024-09-16 15:15:00|11122.2|11121.3|11122.8|11121.9|11124.7|11123.8|11120.8|11119.9|248
1726500000000|2024-09-16 15:20:00|11122.7|11121.8|11123.4|11122.8|11123.8|11122.9|11121.8|11120.9|183
1726500300000|2024-09-16 15:25:00|11123.6|11123|11123.3|11122.7|11124.7|11124|11122.2|11121.6|154
1726500600000|2024-09-16 15:30:00|11123.4|11122.8|11121.5|11120.9|11124.3|11123.7|11121.5|11120.8|171
1726500900000|2024-09-16 15:35:00|11121.6|11121|11119.2|11118.6|11122.8|11121.9|11117.1|11116.2|154
1726501200000|2024-09-16 15:40:00|11119.3|11118.7|11120.6|11120|11120.6|11120|11117.4|11116.8|126
1726501500000|2024-09-16 15:45:00|11120.7|11120.1|11120.5|11119.9|11121.2|11120.6|11119.8|11119.2|145
1726501800000|2024-09-16 15:50:00|11120.3|11119.7|11119.2|11118.6|11120.5|11119.9|11117.5|11116.9|181
1726502100000|2024-09-16 15:55:00|11119.3|11118.7|11123|11122.4|11123|11122.4|11117.5|11116.6|177
1726502400000|2024-09-16 16:00:00|11122.9|11122.3|11124|11123.4|11126.3|11125.7|11122.9|11122.3|178
1726502700000|2024-09-16 16:05:00|11124.1|11123.5|11125.7|11124.8|11127.1|11126.3|11123.9|11123.3|182
1726503000000|2024-09-16 16:10:00|11125.5|11124.6|11121.5|11120.9|11125.5|11124.6|11121.3|11120.7|158
1726503300000|2024-09-16 16:15:00|11121.4|11120.8|11121.1|11120.5|11121.4|11120.8|11119.9|11119.3|146
1726503600000|2024-09-16 16:20:00|11121.2|11120.6|11122.2|11121.6|11123.1|11122.5|11120.5|11119.9|165
1726503900000|2024-09-16 16:25:00|11122.1|11121.5|11124.7|11123.8|11125|11124.1|11120.9|11120.3|137
1726504200000|2024-09-16 16:30:00|11124.5|11123.9|11126|11125.4|11127.4|11126.7|11124.3|11123.4|166
1726504500000|2024-09-16 16:35:00|11125.9|11125.3|11126.1|11125.5|11126.9|11126.1|11125.4|11124.8|100
1726504800000|2024-09-16 16:40:00|11126.2|11125.6|11128.3|11127.4|11128.3|11127.6|11126|11125.4|156
1726505100000|2024-09-16 16:45:00|11128.4|11127.5|11127|11126.4|11128.9|11128|11126.9|11126.2|103
1726505400000|2024-09-16 16:50:00|11126.9|11126.3|11128.5|11127.9|11128.7|11128.1|11126.3|11125.7|87
1726505700000|2024-09-16 16:55:00|11128.6|11128|11129.5|11128.6|11130.4|11129.8|11127.9|11127.3|168
1726506000000|2024-09-16 17:00:00|11129.3|11128.7|11127.8|11127.2|11130.3|11129.7|11127.8|11127.2|113
1726506300000|2024-09-16 17:05:00|11127.9|11127.3|11128|11127.4|11129.2|11128.6|11127.4|11126.8|93
1726506600000|2024-09-16 17:10:00|11128.1|11127.5|11124.2|11123.6|11128.8|11128.2|11124.2|11123.6|129
1726506900000|2024-09-16 17:15:00|11124.3|11123.7|11124.7|11124.1|11126|11125.4|11124.1|11123.5|93
1726507200000|2024-09-16 17:20:00|11124.8|11124.2|11124.1|11123.5|11125.2|11124.6|11123.6|11123|84
1726507500000|2024-09-16 17:25:00|11124.2|11123.6|11122.6|11122|11124.9|11124.3|11121.3|11120.7|137
1726507800000|2024-09-16 17:30:00|11122.5|11121.9|11118.7|11118.1|11122.7|11122.1|11117.8|11117|118
1726508100000|2024-09-16 17:35:00|11118.6|11118|11117.1|11116.5|11118.8|11118.1|11116.6|11115.7|106
1726508400000|2024-09-16 17:40:00|11117.3|11116.7|11120.5|11119.6|11120.6|11119.8|11117|11116.1|138
1726508700000|2024-09-16 17:45:00|11120.6|11119.7|11120.8|11119.9|11120.8|11119.9|11119|11118.1|145
1726509000000|2024-09-16 17:50:00|11120.7|11119.8|11120.2|11119.3|11121.3|11120.4|11118.6|11117.7|106
1726509300000|2024-09-16 17:55:00|11120.5|11119.6|11123.7|11123.1|11124.3|11123.7|11120.5|11119.6|129
1726509600000|2024-09-16 18:00:00|11123.9|11123.3|11122.5|11121.9|11124.7|11124.1|11122.3|11121.6|171
1726509900000|2024-09-16 18:05:00|11122.6|11121.7|11123.3|11122.4|11123.9|11123|11122.5|11121.7|123
1726510200000|2024-09-16 18:10:00|11123.1|11122.5|11121.1|11120.5|11123.1|11122.5|11120.8|11120.2|109
1726510500000|2024-09-16 18:15:00|11121.3|11120.7|11121.2|11120.3|11121.7|11120.9|11120.4|11119.5|70
1726510800000|2024-09-16 18:20:00|11121.1|11120.2|11122.1|11121.5|11123.7|11122.8|11120.5|11119.7|85
1726511100000|2024-09-16 18:25:00|11122|11121.4|11123.4|11122.8|11124.1|11123.2|11122|11121.4|113
1726511400000|2024-09-16 18:30:00|11123.5|11122.9|11123.6|11122.7|11124|11123.1|11122.8|11122.1|74
1726511700000|2024-09-16 18:35:00|11123.3|11122.8|11124.4|11123.8|11124.5|11123.9|11123.2|11122.6|49
1726512000000|2024-09-16 18:40:00|11124.3|11123.7|11122.7|11121.8|11124.7|11124.1|11122.7|11121.8|75
1726512300000|2024-09-16 18:45:00|11122.6|11122|11122.1|11121.5|11123.1|11122.5|11121.6|11121|108
1726512600000|2024-09-16 18:50:00|11122.2|11121.6|11120.8|11119.9|11122.7|11122.1|11120.5|11119.6|103
1726512900000|2024-09-16 18:55:00|11120.9|11120|11121.2|11120.6|11121.4|11120.8|11120.2|11119.4|159
1726513200000|2024-09-16 19:00:00|11121|11120.4|11121.5|11120.6|11122.7|11122.1|11120.4|11119.7|99
1726513500000|2024-09-16 19:05:00|11121.4|11120.5|11120.7|11119.8|11121.8|11121.2|11120.3|11119.4|79
1726513800000|2024-09-16 19:10:00|11120.6|11119.7|11119.8|11118.9|11120.9|11120.3|11119.8|11118.9|72
1726514100000|2024-09-16 19:15:00|11119.7|11118.8|11120.2|11119.6|11120.4|11119.7|11119.2|11118.3|86
1726514400000|2024-09-16 19:20:00|11120.1|11119.5|11123.3|11122.4|11123.5|11122.8|11119.7|11118.8|64
1726514700000|2024-09-16 19:25:00|11123.4|11122.5|11122|11121.4|11123.4|11122.5|11121.7|11120.9|119
1726515000000|2024-09-16 19:30:00|11122.1|11121.5|11124.3|11123.7|11124.9|11124.3|11121.7|11120.8|117
1726515300000|2024-09-16 19:35:00|11124.5|11123.6|11126|11125.1|11126.5|11125.6|11124.2|11123.3|126
1726515600000|2024-09-16 19:40:00|11125.9|11125|11126.3|11125.4|11127.1|11126.2|11125.5|11124.6|111
1726515900000|2024-09-16 19:45:00|11126.4|11125.5|11127.4|11126.5|11127.7|11126.8|11126.2|11125.3|100
1726516200000|2024-09-16 19:50:00|11127.5|11126.6|11128.8|11127.9|11129|11128.1|11127.5|11126.6|100
1726516500000|2024-09-16 19:55:00|11129|11128.1|11129.4|11128.5|11130.3|11129.4|11128.4|11127.5|132
1726516800000|2024-09-16 20:00:00|11129.5|11128.6|11130.7|11129.8|11130.7|11129.8|11128.5|11127.6|81
1726517100000|2024-09-16 20:05:00|11130.6|11129.7|11130.6|11129.7|11130.8|11129.9|11130.2|11129.3|56
1726517400000|2024-09-16 20:10:00|11130.7|11129.8|11129.8|11128.9|11130.7|11129.8|11129.7|11128.8|81
1726517700000|2024-09-16 20:15:00|11129.9|11129|11129.1|11128.2|11130|11129.1|11129.1|11128.2|59
1726518000000|2024-09-16 20:20:00|11129.2|11128.3|11129.7|11128.8|11130|11129.1|11129.2|11128.3|29
1726518300000|2024-09-16 20:25:00|11129.8|11128.9|11130.3|11129.4|11130.8|11129.9|11129.7|11128.8|55
1726518600000|2024-09-16 20:30:00|11130.4|11129.5|11131.2|11130.3|11131.3|11130.4|11130.3|11129.4|39
1726518900000|2024-09-16 20:35:00|11131.3|11130.4|11131|11130.1|11131.3|11130.4|11130|11129.1|49
1726519200000|2024-09-16 20:40:00|11130.9|11130|11133.1|11132.2|11133.3|11132.4|11130.7|11129.8|47
1726519500000|2024-09-16 20:45:00|11133.2|11132.3|11132.7|11131.8|11133.9|11133|11132.7|11131.8|44
1726519800000|2024-09-16 20:50:00|11132.8|11131.9|11133.3|11132.2|11133.6|11132.5|11132.8|11131.9|45
1726520100000|2024-09-16 20:55:00|11133.6|11131.9|11134.8|11130.3|11134.8|11132.2|11133.5|11130.3|121
1726520400000|2024-09-16 21:00:00|11135.3|11130.1|11134.4|11131|11135.3|11131|11134.4|11129.8|14
1726520700000|2024-09-16 21:05:00|11134.2|11131.1|11134.3|11130.1|11134.7|11131.1|11133.8|11129.5|28
1726521000000|2024-09-16 21:10:00|11134.4|11130|11135.2|11128.6|11135.2|11130|11134.4|11128.5|6
1726521300000|2024-09-16 21:15:00|11135.1|11128.5|11134.8|11128.8|11135.1|11129.5|11134|11128.5|4
1726521600000|2024-09-16 21:20:00|11134.7|11128.9|11133.5|11129.8|11134.7|11129.8|11133.5|11128.8|8
1726521900000|2024-09-16 21:25:00|11134.3|11129.9|11134.5|11129.3|11134.6|11129.9|11134.2|11129.2|8
1726522200000|2024-09-16 21:30:00|11134.6|11129.4|11134.1|11130|11134.6|11130.1|11134.1|11129.4|14
1726522500000|2024-09-16 21:35:00|11134|11130.1|11134|11129.7|11134.2|11130.1|11133.9|11129.4|13
1726522800000|2024-09-16 21:40:00|11134.1|11129.8|11133.9|11129.8|11134.1|11129.8|11133.9|11129.7|7
1726523100000|2024-09-16 21:45:00|11134|11129.7|11133.7|11129.7|11134|11129.8|11133.7|11129.7|11
1726523400000|2024-09-16 21:50:00|11133.8|11129.8|11133.8|11129.8|11133.8|11129.8|11133.7|11129.7|8
1726523700000|2024-09-16 21:55:00|11134.1|11129.7|11133.5|11129.9|11134.1|11130.1|11133.2|11129.4|8
1726524000000|2024-09-16 22:00:00|11133.6|11129.8|11129|11127.3|11134.4|11129.9|11129|11127.2|79
1726524300000|2024-09-16 22:05:00|11128.7|11127.6|11131|11130.1|11131.1|11130.2|11128.6|11127.6|17
1726524600000|2024-09-16 22:10:00|11131.1|11130.2|11130|11129.1|11131.1|11130.2|11129.9|11129|29
1726524900000|2024-09-16 22:15:00|11130.1|11129.2|11129|11128.1|11130.1|11129.2|11128.8|11127.9|33
1726525200000|2024-09-16 22:20:00|11129.1|11128.2|11128.9|11128|11129.6|11128.7|11128.7|11127.8|27
1726525500000|2024-09-16 22:25:00|11129.1|11128.2|11129.3|11128.4|11129.5|11128.6|11128.8|11127.9|27
1726525800000|2024-09-16 22:30:00|11129.1|11128.2|11129.3|11128.4|11129.5|11128.6|11128.8|11127.9|16
1726526100000|2024-09-16 22:35:00|11129.2|11128.3|11128.5|11127.6|11129.2|11128.3|11128.2|11127.3|23
1726526400000|2024-09-16 22:40:00|11128.4|11127.5|11128.6|11127.7|11128.8|11127.9|11128.1|11127.2|43
1726526700000|2024-09-16 22:45:00|11128.5|11127.6|11128.8|11127.9|11129.1|11128.2|11128.1|11127.2|24
1726527000000|2024-09-16 22:50:00|11128.7|11127.8|11128.5|11127.6|11128.8|11127.9|11128.4|11127.5|22
1726527300000|2024-09-16 22:55:00|11128.3|11127.4|11127.8|11126.9|11128.3|11127.4|11127.3|11126.4|27
1726527600000|2024-09-16 23:00:00|11128.1|11127.2|11127.2|11126.3|11129|11128.1|11127.2|11126.3|44
1726527900000|2024-09-16 23:05:00|11127.3|11126.4|11126.1|11125.2|11127.3|11126.5|11126|11125.1|40
1726528200000|2024-09-16 23:10:00|11126.2|11125.3|11125.3|11124.4|11126.3|11125.4|11125.3|11124.4|29
1726528500000|2024-09-16 23:15:00|11125.4|11124.5|11124.9|11124|11125.8|11124.9|11123.8|11122.9|93
1726528800000|2024-09-16 23:20:00|11125|11124.1|11126.8|11125.9|11126.9|11126|11125|11124.1|77
1726529100000|2024-09-16 23:25:00|11127.2|11126.3|11127.3|11126.4|11127.4|11126.5|11126.7|11125.8|36
1726529400000|2024-09-16 23:30:00|11127.2|11126.3|11128.1|11127.2|11128.3|11127.7|11127.1|11126.2|36
1726529700000|2024-09-16 23:35:00|11128|11127.1|11128.3|11127.4|11128.4|11127.5|11127.6|11126.7|33
1726530000000|2024-09-16 23:40:00|11128.4|11127.5|11128.9|11128.3|11129.1|11128.4|11128.3|11127.4|46
1726530300000|2024-09-16 23:45:00|11128.8|11128.2|11129.3|11128.4|11129.6|11128.7|11128.3|11127.4|79
1726530600000|2024-09-16 23:50:00|11129.4|11128.5|11129.5|11128.6|11130.5|11129.6|11129.4|11128.5|68
1726530900000|2024-09-16 23:55:00|11129.6|11128.7|11129.6|11128.7|11130.4|11129.5|11129.3|11128.4|48
1726531200000|2024-09-17 00:00:00|11129.7|11128.8|11130.2|11129.3|11130.5|11129.7|11128.7|11128.1|107
1726531500000|2024-09-17 00:05:00|11130.3|11129.4|11131.3|11130.4|11131.7|11130.8|11130.1|11129.2|79
1726531800000|2024-09-17 00:10:00|11131.2|11130.6|11129.7|11129.1|11131.5|11130.9|11128.9|11128|98
1726532100000|2024-09-17 00:15:00|11129.6|11129|11127.2|11126.3|11130.4|11129.5|11127.2|11126.3|95
1726532400000|2024-09-17 00:20:00|11127.1|11126.2|11127.4|11126.5|11128.2|11127.3|11126.7|11125.8|69
1726532700000|2024-09-17 00:25:00|11127.5|11126.6|11127.9|11127|11128.3|11127.4|11126.3|11125.6|87
1726533000000|2024-09-17 00:30:00|11127.7|11126.8|11127.4|11126.5|11129.7|11129|11127.4|11126.5|96
1726533300000|2024-09-17 00:35:00|11127.2|11126.3|11126.4|11125.5|11128.2|11127.3|11126.3|11125.4|50
1726533600000|2024-09-17 00:40:00|11126.5|11125.6|11124.8|11124.2|11126.9|11126|11124.8|11124.2|92
1726533900000|2024-09-17 00:45:00|11124.4|11123.8|11123|11122.1|11124.7|11123.9|11122.8|11121.9|77
1726534200000|2024-09-17 00:50:00|11122.9|11122|11122.8|11121.9|11124.4|11123.5|11122.7|11121.8|98
1726534500000|2024-09-17 00:55:00|11122.4|11121.5|11123.5|11122.6|11124.3|11123.7|11122.3|11121.5|99
1726534800000|2024-09-17 01:00:00|11123.3|11122.4|11123.9|11123|11124.6|11124|11123.2|11122.3|89
1726535100000|2024-09-17 01:05:00|11123.8|11122.9|11124.5|11123.6|11124.6|11123.7|11123.8|11122.9|65
1726535400000|2024-09-17 01:10:00|11124.6|11123.7|11125.1|11124.2|11126.2|11125.3|11124.4|11123.5|81
1726535700000|2024-09-17 01:15:00|11125|11124.1|11125.2|11124.3|11125.8|11124.9|11124.3|11123.5|92
1726536000000|2024-09-17 01:20:00|11125.1|11124.2|11124.7|11123.8|11125.7|11124.8|11124.1|11123.2|88
1726536300000|2024-09-17 01:25:00|11124.6|11123.7|11124.2|11123.3|11125.3|11124.5|11124.2|11123.3|59
1726536600000|2024-09-17 01:30:00|11124.1|11123.2|11126.1|11125.2|11126.2|11125.3|11124.1|11123.2|49
1726536900000|2024-09-17 01:35:00|11126|11125.1|11125.7|11124.8|11126.5|11125.9|11125.2|11124.3|85
1726537200000|2024-09-17 01:40:00|11125.6|11124.7|11127.3|11126.4|11128.1|11127.2|11125.3|11124.4|91
1726537500000|2024-09-17 01:45:00|11127.4|11126.7|11126.2|11125.3|11128.4|11127.5|11125.8|11124.9|75
1726537800000|2024-09-17 01:50:00|11126.1|11125.2|11129|11128.4|11129.1|11128.5|11126|11125.1|56
1726538100000|2024-09-17 01:55:00|11129.1|11128.5|11128.2|11127.6|11129.8|11129.2|11128|11127.4|66
1726538400000|2024-09-17 02:00:00|11128.1|11127.5|11129|11128.4|11129.6|11128.9|11128|11127.4|83
1726538700000|2024-09-17 02:05:00|11128.9|11128.3|11128.1|11127.5|11129.1|11128.5|11127.6|11127|51
1726539000000|2024-09-17 02:10:00|11128.2|11127.6|11128.8|11127.9|11129.6|11129|11127.4|11126.8|71
1726539300000|2024-09-17 02:15:00|11128.7|11127.8|11126.7|11126.1|11128.7|11127.8|11126.5|11125.9|74
1726539600000|2024-09-17 02:20:00|11126.6|11126|11126.2|11125.3|11126.8|11126.2|11125.2|11124.6|76
1726539900000|2024-09-17 02:25:00|11126.1|11125.2|11129.1|11128.5|11129.6|11128.7|11126.1|11125.2|73
1726540200000|2024-09-17 02:30:00|11129.4|11128.8|11129|11128.4|11129.9|11129.3|11128.3|11127.7|49
1726540500000|2024-09-17 02:35:00|11129.1|11128.5|11128.9|11128|11129.3|11128.7|11128.3|11127.7|40
1726540800000|2024-09-17 02:40:00|11128.8|11127.9|11129.4|11128.5|11130|11129.1|11128.6|11127.7|39
1726541100000|2024-09-17 02:45:00|11129.5|11128.6|11128.6|11127.7|11129.5|11128.6|11127.9|11127|58
1726541400000|2024-09-17 02:50:00|11128.7|11127.8|11130|11129.1|11130|11129.1|11128.7|11127.8|38
1726541700000|2024-09-17 02:55:00|11130.1|11129.2|11127.7|11126.8|11130.2|11129.3|11127.7|11126.8|66
1726542000000|2024-09-17 03:00:00|11127.6|11126.7|11125.8|11125.2|11127.6|11126.7|11125.7|11125.1|51
1726542300000|2024-09-17 03:05:00|11125.7|11125.1|11124.9|11124.3|11125.7|11125.1|11123.8|11123.2|42
1726542600000|2024-09-17 03:10:00|11124.8|11124.2|11126.5|11125.9|11127.8|11126.9|11124.8|11124.1|58
1726542900000|2024-09-17 03:15:00|11126.4|11125.8|11128|11127.4|11128.1|11127.5|11126.4|11125.8|46
1726543200000|2024-09-17 03:20:00|11128.1|11127.5|11128|11127.4|11128.7|11128.1|11127.8|11127.2|46
1726543500000|2024-09-17 03:25:00|11128.1|11127.5|11127|11126.1|11128.1|11127.5|11126.4|11125.5|48
1726543800000|2024-09-17 03:30:00|11127.1|11126.2|11126.3|11125.7|11127.1|11126.2|11126|11125.1|65
1726544100000|2024-09-17 03:35:00|11126.4|11125.8|11126.5|11125.9|11127.3|11126.4|11126.3|11125.6|40
1726544400000|2024-09-17 03:40:00|11126.4|11125.8|11124.9|11124|11126.4|11125.8|11124.4|11123.5|62
1726544700000|2024-09-17 03:45:00|11124.8|11123.9|11124.9|11124|11125.2|11124.3|11124.1|11123.2|82
1726545000000|2024-09-17 03:50:00|11125|11124.1|11124.7|11123.8|11125|11124.1|11123.3|11122.4|68
1726545300000|2024-09-17 03:55:00|11124.8|11123.9|11124.3|11123.7|11125.9|11125|11124.3|11123.6|62
1726545600000|2024-09-17 04:00:00|11124.4|11123.8|11124.2|11123.6|11124.7|11124.1|11123.5|11122.6|59
1726545900000|2024-09-17 04:05:00|11124.1|11123.5|11123.3|11122.7|11124.4|11123.8|11122.7|11122.1|45
1726546200000|2024-09-17 04:10:00|11123.2|11122.6|11123.3|11122.4|11123.7|11122.8|11122.8|11122|53
1726546500000|2024-09-17 04:15:00|11123.2|11122.3|11123.2|11122.3|11123.4|11122.5|11122.6|11121.7|47
1726546800000|2024-09-17 04:20:00|11123.3|11122.4|11123.3|11122.4|11123.3|11122.4|11122.3|11121.4|54
1726547100000|2024-09-17 04:25:00|11123.4|11122.5|11123.8|11122.9|11123.8|11122.9|11123.1|11122.2|49
1726547400000|2024-09-17 04:30:00|11123.7|11122.8|11123.8|11122.9|11124.4|11123.5|11123.2|11122.3|55
1726547700000|2024-09-17 04:35:00|11123.9|11123|11124.2|11123.3|11124.5|11123.6|11123.7|11122.8|40
1726548000000|2024-09-17 04:40:00|11124|11123.1|11124.4|11123.5|11124.6|11123.7|11123.5|11122.6|57
1726548300000|2024-09-17 04:45:00|11124.3|11123.4|11123.8|11122.9|11124.7|11123.8|11123.3|11122.4|44
1726548600000|2024-09-17 04:50:00|11123.7|11122.8|11124.5|11123.6|11124.6|11123.9|11123.7|11122.8|46
1726548900000|2024-09-17 04:55:00|11124.4|11123.5|11124.8|11124.2|11125|11124.2|11123.6|11122.8|60
1726549200000|2024-09-17 05:00:00|11124.7|11124.1|11123.1|11122.5|11125.3|11124.6|11123.1|11122.5|55
1726549500000|2024-09-17 05:05:00|11123.2|11122.6|11123.3|11122.4|11123.3|11122.6|11122.4|11121.8|31
1726549800000|2024-09-17 05:10:00|11123.4|11122.5|11123.6|11122.7|11124.1|11123.5|11123.1|11122.3|49
1726550100000|2024-09-17 05:15:00|11123.7|11122.8|11124.1|11123.2|11124.2|11123.6|11123.3|11122.7|29
1726550400000|2024-09-17 05:20:00|11124.2|11123.3|11125.5|11124.6|11125.5|11124.6|11124.1|11123.2|72
1726550700000|2024-09-17 05:25:00|11125.6|11124.7|11126.2|11125.3|11126.3|11125.4|11125.2|11124.3|53
1726551000000|2024-09-17 05:30:00|11126.3|11125.4|11127.6|11126.7|11127.8|11126.9|11125.9|11125|60
1726551300000|2024-09-17 05:35:00|11127.3|11126.6|11126.9|11126.3|11127.4|11126.6|11126.2|11125.6|36
1726551600000|2024-09-17 05:40:00|11127|11126.4|11128.4|11127.8|11129.2|11128.6|11126.9|11126.3|68
1726551900000|2024-09-17 05:45:00|11128.5|11127.9|11126.5|11125.6|11128.5|11127.9|11126.5|11125.6|56
1726552200000|2024-09-17 05:50:00|11126.7|11125.8|11126|11125.1|11127.1|11126.5|11125.6|11124.7|74
1726552500000|2024-09-17 05:55:00|11126.1|11125.2|11127.1|11126.5|11127.7|11126.8|11125.9|11125|79
1726552800000|2024-09-17 06:00:00|11127.3|11126.7|11129.1|11128.5|11129.1|11128.5|11126.1|11125.5|118
1726553100000|2024-09-17 06:05:00|11129|11128.4|11128.6|11127.7|11130.8|11129.9|11128.1|11127.2|145
1726553400000|2024-09-17 06:10:00|11128.5|11127.6|11131|11130.4|11131.6|11130.7|11127.9|11127.2|159
1726553700000|2024-09-17 06:15:00|11130.9|11130.3|11128.1|11127.2|11131.1|11130.3|11128|11127.1|106
1726554000000|2024-09-17 06:20:00|11128|11127.1|11128.6|11127.7|11129.6|11128.7|11127.4|11126.7|129
1726554300000|2024-09-17 06:25:00|11128.5|11127.6|11130.3|11129.7|11131.3|11130.4|11128.5|11127.6|121
1726554600000|2024-09-17 06:30:00|11130.4|11129.8|11131.2|11130.6|11132.3|11131.5|11130.2|11129.6|81
1726554900000|2024-09-17 06:35:00|11131.7|11131.1|11132.5|11131.9|11133.8|11132.9|11131.6|11131|100
1726555200000|2024-09-17 06:40:00|11132.4|11131.8|11131.5|11130.6|11132.8|11131.9|11129.6|11128.7|136
1726555500000|2024-09-17 06:45:00|11131.4|11130.5|11129.6|11129|11132.3|11131.4|11129.6|11129|165
1726555800000|2024-09-17 06:50:00|11129.5|11128.9|11127|11126.1|11129.5|11128.9|11126.8|11125.9|131
1726556100000|2024-09-17 06:55:00|11126.6|11125.7|11121.3|11120.7|11126.6|11125.7|11121.3|11120.7|174
1726556400000|2024-09-17 07:00:00|11120.9|11120.3|11122.8|11121.9|11123.2|11122.6|11119.9|11119.1|249
1726556700000|2024-09-17 07:05:00|11122.7|11121.8|11120.5|11119.9|11122.7|11121.8|11118.1|11117.2|210
1726557000000|2024-09-17 07:10:00|11120.6|11120|11117.6|11116.7|11121|11120.4|11116.2|11115.3|268
1726557300000|2024-09-17 07:15:00|11117.4|11116.5|11119.5|11118.9|11120.4|11119.8|11116.6|11115.7|194
1726557600000|2024-09-17 07:20:00|11119.6|11119|11124.1|11123.5|11125.6|11125|11119.3|11118.7|210
1726557900000|2024-09-17 07:25:00|11124|11123.4|11124.4|11123.5|11125.9|11125|11123.6|11122.8|196
1726558200000|2024-09-17 07:30:00|11124.6|11123.7|11127.5|11126.6|11127.5|11126.6|11124.6|11123.7|209
1726558500000|2024-09-17 07:35:00|11127.4|11126.5|11128.6|11128|11128.7|11128.1|11126.4|11125.7|173
1726558800000|2024-09-17 07:40:00|11128.9|11128.3|11136.2|11135.6|11136.4|11135.6|11128.5|11127.9|210
1726559100000|2024-09-17 07:45:00|11136.3|11135.4|11133.9|11133.3|11137.2|11136.3|11131.7|11131.1|187
1726559400000|2024-09-17 07:50:00|11134|11133.4|11136.4|11135.8|11137.7|11136.8|11133.9|11133.2|168
1726559700000|2024-09-17 07:55:00|11136.5|11135.9|11136.7|11135.8|11138.2|11137.4|11134.1|11133.2|220
1726560000000|2024-09-17 08:00:00|11136.6|11135.7|11136.1|11135.2|11137.2|11136.6|11134.2|11133.6|154
1726560300000|2024-09-17 08:05:00|11136.2|11135.3|11136.4|11135.5|11136.7|11136|11133.5|11132.7|167
1726560600000|2024-09-17 08:10:00|11136.8|11135.9|11136|11135.4|11137.4|11136.6|11134.6|11133.7|209
1726560900000|2024-09-17 08:15:00|11135.9|11135.3|11135.6|11135|11137|11136.2|11133.5|11132.9|133
1726561200000|2024-09-17 08:20:00|11135.5|11134.9|11135.3|11134.7|11137|11136.4|11134.5|11133.9|158
1726561500000|2024-09-17 08:25:00|11135.4|11134.8|11134.3|11133.4|11135.4|11134.8|11133.5|11132.9|109
1726561800000|2024-09-17 08:30:00|11134.4|11133.5|11136|11135.1|11136.4|11135.5|11134|11133.3|130
1726562100000|2024-09-17 08:35:00|11135.8|11134.9|11137.9|11137|11137.9|11137.2|11134.5|11133.6|118
1726562400000|2024-09-17 08:40:00|11137.8|11136.9|11139.6|11138.7|11140.5|11139.7|11137.6|11136.9|215
1726562700000|2024-09-17 08:45:00|11139.5|11138.6|11139.1|11138.2|11140.5|11139.8|11137.8|11136.9|148
1726563000000|2024-09-17 08:50:00|11138.9|11138|11145.9|11145|11146.3|11145.4|11138.9|11138|207
1726563300000|2024-09-17 08:55:00|11146.1|11145.2|11145.9|11143.5|11146.7|11145.8|11143.5|11142.6|224
1726563600000|2024-09-17 09:00:00|11146.2|11143.4|11139.3|11138.4|11146.2|11143.6|11137.4|11136.5|335
1726563900000|2024-09-17 09:05:00|11139.4|11138.5|11141.5|11140.9|11143.2|11142.6|11139.4|11138.5|223
1726564200000|2024-09-17 09:10:00|11141.1|11140.5|11140.2|11139.6|11142.3|11141.4|11139.9|11139.3|151
1726564500000|2024-09-17 09:15:00|11139.9|11139.3|11139.4|11138.8|11140.4|11139.8|11137.9|11137.3|146
1726564800000|2024-09-17 09:20:00|11139.3|11138.7|11139|11138.4|11139.7|11138.9|11138.1|11137.5|144
1726565100000|2024-09-17 09:25:00|11139.2|11138.6|11140.1|11139.2|11141.4|11140.5|11138.9|11138.3|122
1726565400000|2024-09-17 09:30:00|11140.2|11139.3|11140|11139.4|11140.7|11139.8|11138.7|11138.1|145
1726565700000|2024-09-17 09:35:00|11140.2|11139.3|11140|11139.1|11140.4|11139.8|11138.9|11138.1|119
1726566000000|2024-09-17 09:40:00|11139.9|11139|11136.1|11135.2|11140.1|11139.2|11135.2|11134.3|138
1726566300000|2024-09-17 09:45:00|11136|11135.4|11135.7|11135.1|11137.7|11137|11135.3|11134.7|131
1726566600000|2024-09-17 09:50:00|11135.8|11135.2|11137.2|11136.3|11137.5|11136.7|11135.1|11134.2|158
1726566900000|2024-09-17 09:55:00|11137.3|11136.4|11138.3|11137.7|11138.6|11137.9|11135.6|11135|164
1726567200000|2024-09-17 10:00:00|11138.4|11137.8|11139.2|11138.3|11140.3|11139.5|11138.1|11137.2|147
1726567500000|2024-09-17 10:05:00|11139.3|11138.4|11140|11139.1|11140.3|11139.6|11138.9|11138.3|103
1726567800000|2024-09-17 10:10:00|11140.1|11139.2|11138.9|11138|11140.3|11139.4|11138.4|11137.8|117
1726568100000|2024-09-17 10:15:00|11138.7|11137.8|11137.4|11136.8|11138.7|11137.8|11136.2|11135.3|91
1726568400000|2024-09-17 10:20:00|11137.5|11136.9|11136.5|11135.6|11138.1|11137.2|11135.9|11135.3|85
1726568700000|2024-09-17 10:25:00|11136.6|11135.7|11136.8|11136.2|11137.4|11136.8|11134.3|11133.4|162
1726569000000|2024-09-17 10:30:00|11137.2|11136.6|11138.4|11137.5|11138.6|11137.9|11136.1|11135.5|131
1726569300000|2024-09-17 10:35:00|11138.5|11137.6|11136|11135.1|11138.6|11137.9|11135.8|11134.9|123
1726569600000|2024-09-17 10:40:00|11136.1|11135.2|11134.4|11133.8|11136.3|11135.4|11132.2|11131.3|155
1726569900000|2024-09-17 10:45:00|11134.3|11133.7|11134.2|11133.6|11134.6|11133.7|11132.8|11132|110
1726570200000|2024-09-17 10:50:00|11134.5|11133.5|11134.6|11133.7|11136.1|11135.2|11134.2|11133.5|105
1726570500000|2024-09-17 10:55:00|11134.5|11133.6|11134.7|11134.1|11135.5|11134.9|11133.9|11133.3|99
1726570800000|2024-09-17 11:00:00|11134.6|11134|11133.4|11132.8|11135.4|11134.8|11133.4|11132.8|128
1726571100000|2024-09-17 11:05:00|11133.5|11132.9|11131.5|11130.9|11133.9|11133.3|11130.7|11130.1|141
1726571400000|2024-09-17 11:10:00|11131.4|11130.8|11132.4|11131.8|11132.5|11131.9|11130.7|11130.1|101
1726571700000|2024-09-17 11:15:00|11132.5|11131.9|11131.9|11131.3|11133|11132.3|11131.7|11130.9|111
1726572000000|2024-09-17 11:20:00|11131.8|11131.2|11135.3|11134.7|11135.3|11134.7|11131.7|11131.1|87
1726572300000|2024-09-17 11:25:00|11135.2|11134.6|11134.7|11134.1|11135.7|11135|11133.9|11133.2|136
1726572600000|2024-09-17 11:30:00|11134.8|11134.2|11136.9|11136|11137|11136.3|11134.6|11134|107
1726572900000|2024-09-17 11:35:00|11136.6|11135.7|11136.7|11136.1|11136.9|11136.3|11134.3|11133.5|137
1726573200000|2024-09-17 11:40:00|11136.6|11136|11137.9|11137.3|11138.3|11137.7|11136.5|11135.9|117
1726573500000|2024-09-17 11:45:00|11138.1|11137.5|11140.4|11139.8|11143.3|11142.4|11138.1|11137.5|165
1726573800000|2024-09-17 11:50:00|11140.2|11139.6|11139.7|11139.1|11141.9|11141.3|11139.6|11139|137
1726574100000|2024-09-17 11:55:00|11139.6|11139|11138.8|11138.2|11140.4|11139.8|11137.3|11136.4|209
1726574400000|2024-09-17 12:00:00|11139.1|11138.5|11139.9|11139|11142|11141.4|11137.8|11137.2|249
1726574700000|2024-09-17 12:05:00|11140.1|11139.2|11139.1|11138.2|11141.7|11141|11138.3|11137.4|252
1726575000000|2024-09-17 12:10:00|11138.8|11137.9|11139.3|11138.4|11142.2|11141.6|11138.2|11137.4|156
1726575300000|2024-09-17 12:15:00|11139.7|11138.8|11138.9|11138.3|11140.4|11139.5|11138.3|11137.4|168
1726575600000|2024-09-17 12:20:00|11139.2|11138.6|11135.8|11135.2|11140.1|11139.4|11134.7|11133.8|268
1726575900000|2024-09-17 12:25:00|11135.7|11135.1|11138.6|11132.6|11138.6|11135.2|11132.3|11130.8|305
1726576200000|2024-09-17 12:30:00|11139|11133|11125.8|11124.9|11144.3|11143.2|11121.8|11120.9|1464
1726576500000|2024-09-17 12:35:00|11125.9|11125|11121.6|11121|11130.5|11129.6|11121.4|11120.6|963
1726576800000|2024-09-17 12:40:00|11121.7|11121.1|11124.2|11123.6|11126.7|11125.8|11120.6|11119.7|778
1726577100000|2024-09-17 12:45:00|11124.3|11123.7|11121.5|11120.6|11127|11126.3|11119.7|11119|527
1726577400000|2024-09-17 12:50:00|11121.4|11120.5|11124.8|11123.9|11125.2|11124.5|11118.3|11117.4|502
1726577700000|2024-09-17 12:55:00|11124.6|11123.7|11125.3|11124.4|11126.2|11125.4|11120.8|11119.9|467
1726578000000|2024-09-17 13:00:00|11125|11124|11116.4|11115.5|11127.4|11126.5|11116.4|11115.5|420
1726578300000|2024-09-17 13:05:00|11115.9|11115.3|11126.9|11126|11128.2|11127.3|11115.6|11114.7|511
1726578600000|2024-09-17 13:10:00|11126.8|11125.9|11126.3|11125.4|11128.1|11127.2|11125.5|11124.7|331
1726578900000|2024-09-17 13:15:00|11126.2|11125.3|11126|11125.1|11127.3|11126.5|11123.1|11122.2|433
1726579200000|2024-09-17 13:20:00|11125.9|11125|11122.8|11122.2|11127.7|11127.1|11120.9|11120.3|477
1726579500000|2024-09-17 13:25:00|11122.9|11122|11120|11119.1|11123.9|11123.2|11119.5|11118.6|361
1726579800000|2024-09-17 13:30:00|11119.9|11119|11117.1|11116.2|11119.9|11119.2|11116.1|11115.2|494
1726580100000|2024-09-17 13:35:00|11117.3|11116.5|11116.5|11115.6|11118.3|11117.5|11115.5|11114.6|352
1726580400000|2024-09-17 13:40:00|11116.4|11115.5|11121.4|11120.5|11122.1|11121.4|11115.3|11114.6|404
1726580700000|2024-09-17 13:45:00|11121.5|11120.6|11118.7|11117.8|11123|11122.1|11116|11115.1|524
1726581000000|2024-09-17 13:50:00|11117.8|11117.2|11117.4|11116.8|11122.1|11121.3|11115.9|11115|480
1726581300000|2024-09-17 13:55:00|11117.3|11116.7|11113.5|11112.6|11118.3|11117.4|11112.2|11111.3|426
1726581600000|2024-09-17 14:00:00|11113.6|11112.7|11119.7|11119.1|11120.4|11119.7|11113.6|11112.7|507
1726581900000|2024-09-17 14:05:00|11119.8|11118.8|11122.3|11121.7|11124.1|11123.5|11119.5|11118.7|376
1726582200000|2024-09-17 14:10:00|11122.2|11121.6|11127.1|11126.2|11127.1|11126.2|11120.6|11119.9|369
1726582500000|2024-09-17 14:15:00|11127|11126.1|11126.2|11125.6|11128.7|11127.8|11125.2|11124.3|395
1726582800000|2024-09-17 14:20:00|11126.1|11125.5|11125.4|11124.8|11127.6|11126.7|11122.1|11121.3|403
1726583100000|2024-09-17 14:25:00|11125.3|11124.7|11124.6|11124|11127|11126.3|11122.8|11121.9|311
1726583400000|2024-09-17 14:30:00|11124.5|11123.9|11125.5|11124.9|11125.9|11125.3|11122.6|11122|350
1726583700000|2024-09-17 14:35:00|11125.7|11124.8|11127.5|11126.9|11127.5|11126.9|11122.7|11121.8|380
1726584000000|2024-09-17 14:40:00|11127.4|11126.5|11123.9|11123.3|11127.4|11126.5|11123.1|11122.2|297
1726584300000|2024-09-17 14:45:00|11123.8|11123.2|11125.3|11124.4|11125.3|11124.4|11120.6|11119.7|433
1726584600000|2024-09-17 14:50:00|11125.2|11124.3|11125.8|11124.9|11128.2|11127.6|11124.7|11123.8|360
1726584900000|2024-09-17 14:55:00|11125.9|11125|11124.9|11124.3|11127.5|11126.6|11124.2|11123.4|390
1726585200000|2024-09-17 15:00:00|11125|11124.4|11123.3|11122.4|11126.6|11126|11123|11122.3|369
1726585500000|2024-09-17 15:05:00|11123.4|11122.8|11117.5|11116.6|11123.4|11122.8|11117.3|11116.5|291
1726585800000|2024-09-17 15:10:00|11117.6|11116.7|11119.9|11119.3|11120|11119.4|11116.6|11115.9|208
1726586100000|2024-09-17 15:15:00|11119.8|11119.2|11119.5|11118.6|11123.3|11122.4|11118.2|11117.6|235
1726586400000|2024-09-17 15:20:00|11119.2|11118.3|11117.5|11116.9|11120.8|11120|11117|11116.4|270
1726586700000|2024-09-17 15:25:00|11117.7|11117.1|11120.2|11119.3|11120.6|11120|11116|11115.2|231
1726587000000|2024-09-17 15:30:00|11120.3|11119.4|11117.3|11116.7|11123.2|11122.3|11116.8|11115.9|239
1726587300000|2024-09-17 15:35:00|11117.5|11116.6|11117.5|11116.6|11119.5|11118.7|11117.1|11116.2|209
1726587600000|2024-09-17 15:40:00|11117.6|11116.7|11117.7|11116.8|11119.2|11118.6|11116.9|11116.2|161
1726587900000|2024-09-17 15:45:00|11117.6|11116.7|11118.2|11117.3|11119.5|11118.6|11116.1|11115.4|162
1726588200000|2024-09-17 15:50:00|11118.3|11117.4|11117.4|11116.5|11120.2|11119.6|11116.9|11116|181
1726588500000|2024-09-17 15:55:00|11117.3|11116.4|11117.7|11117.1|11117.9|11117.3|11115.7|11114.9|199
1726588800000|2024-09-17 16:00:00|11117.6|11117|11118.1|11117.5|11118.9|11118.2|11116.8|11116|204
1726589100000|2024-09-17 16:05:00|11118.2|11117.6|11118.8|11118.2|11120.1|11119.5|11117.4|11116.8|133
1726589400000|2024-09-17 16:10:00|11119.1|11118.5|11119.9|11119|11121.1|11120.5|11119|11118.1|216
1726589700000|2024-09-17 16:15:00|11119.8|11118.9|11116.7|11115.8|11119.9|11119|11116.2|11115.4|186
1726590000000|2024-09-17 16:20:00|11116.8|11115.9|11117.1|11116.2|11118.8|11117.9|11115.4|11114.8|204
1726590300000|2024-09-17 16:25:00|11117.2|11116.3|11118.2|11117.3|11119.5|11118.8|11117|11116.1|180
1726590600000|2024-09-17 16:30:00|11118.3|11117.4|11118.4|11117.5|11119.3|11118.4|11116.6|11115.7|157
1726590900000|2024-09-17 16:35:00|11118.5|11117.6|11121.3|11120.4|11121.5|11120.6|11118.5|11117.6|195
1726591200000|2024-09-17 16:40:00|11121.1|11120.2|11120.4|11119.5|11122.1|11121.2|11119.9|11119|181
1726591500000|2024-09-17 16:45:00|11120.5|11119.6|11119.4|11118.5|11121.3|11120.4|11119|11118.4|183
1726591800000|2024-09-17 16:50:00|11119.3|11118.4|11119.7|11118.8|11120.8|11120|11118.9|11118|178
1726592100000|2024-09-17 16:55:00|11119.6|11118.7|11119.9|11119|11121.4|11120.5|11119.1|11118.2|228
1726592400000|2024-09-17 17:00:00|11119.8|11118.9|11119.1|11118.2|11121.3|11120.4|11119|11118.1|230
1726592700000|2024-09-17 17:05:00|11119.2|11118.3|11114.5|11113.6|11119.6|11118.7|11114.4|11113.5|225
1726593000000|2024-09-17 17:10:00|11114.6|11113.7|11115|11114.1|11115.7|11114.8|11111.3|11110.4|199
1726593300000|2024-09-17 17:15:00|11114.9|11114|11116|11115.1|11117.6|11116.7|11114.9|11114|217
1726593600000|2024-09-17 17:20:00|11116.1|11115.2|11117.2|11116.3|11118.1|11117.2|11116|11115.1|148
1726593900000|2024-09-17 17:25:00|11117.3|11116.4|11116.5|11115.6|11117.9|11117|11116.3|11115.4|155
1726594200000|2024-09-17 17:30:00|11116.4|11115.5|11113.6|11112.7|11116.4|11115.6|11113.6|11112.7|146
1726594500000|2024-09-17 17:35:00|11113.3|11112.4|11112.4|11111.5|11113.5|11112.6|11112.1|11111.2|176
1726594800000|2024-09-17 17:40:00|11112.2|11111.3|11113.4|11112.5|11113.9|11113|11111.9|11111|124
1726595100000|2024-09-17 17:45:00|11113.3|11112.4|11114.4|11113.5|11114.7|11113.8|11112.5|11111.6|162
1726595400000|2024-09-17 17:50:00|11114.3|11113.4|11116.4|11115.8|11117.2|11116.4|11114.3|11113.4|143
1726595700000|2024-09-17 17:55:00|11116.3|11115.7|11116.7|11115.8|11117.3|11116.4|11115.4|11114.8|102
1726596000000|2024-09-17 18:00:00|11116.5|11115.6|11117.3|11116.7|11118.6|11118|11116.4|11115.5|167
1726596300000|2024-09-17 18:05:00|11116.8|11116.2|11118.9|11118.3|11118.9|11118.3|11115.9|11115.3|123
1726596600000|2024-09-17 18:10:00|11118.8|11118.2|11118.4|11117.5|11119.4|11118.6|11118.3|11117.4|114
1726596900000|2024-09-17 18:15:00|11118.3|11117.4|11116.3|11115.7|11118.8|11117.9|11116.3|11115.7|185
1726597200000|2024-09-17 18:20:00|11116.2|11115.6|11118.2|11117.6|11118.4|11117.8|11116.2|11115.6|116
1726597500000|2024-09-17 18:25:00|11118.3|11117.7|11117.6|11116.7|11119|11118.4|11116.9|11116.2|138
1726597800000|2024-09-17 18:30:00|11117.4|11116.5|11118.9|11118.3|11118.9|11118.3|11117.2|11116.3|115
1726598100000|2024-09-17 18:35:00|11118.8|11118.2|11120.5|11119.9|11121.1|11120.5|11118.6|11118|145
1726598400000|2024-09-17 18:40:00|11120.6|11120|11121.3|11120.7|11121.4|11120.8|11119.6|11119|109
1726598700000|2024-09-17 18:45:00|11121.4|11120.8|11121.7|11121.1|11122.4|11121.8|11120.7|11120.1|94
1726599000000|2024-09-17 18:50:00|11121.8|11120.8|11121.7|11121.1|11122.4|11121.7|11120.2|11119.6|197
1726599300000|2024-09-17 18:55:00|11121.9|11121.3|11122.6|11122|11123|11122.4|11121.6|11121|179
1726599600000|2024-09-17 19:00:00|11122.7|11122.1|11121.7|11121.1|11124|11123.1|11121.7|11121.1|155
1726599900000|2024-09-17 19:05:00|11121.4|11120.8|11120.3|11119.7|11121.5|11120.9|11120.2|11119.5|120
1726600200000|2024-09-17 19:10:00|11120.2|11119.6|11121|11120.4|11121.3|11120.7|11120|11119.4|142
1726600500000|2024-09-17 19:15:00|11121.2|11120.6|11120.3|11119.7|11122|11121.4|11120.3|11119.4|111
1726600800000|2024-09-17 19:20:00|11120.2|11119.6|11118.3|11117.7|11120.3|11119.7|11118.2|11117.6|109
1726601100000|2024-09-17 19:25:00|11118.2|11117.6|11118.5|11117.6|11119.1|11118.5|11118|11117.4|131
1726601400000|2024-09-17 19:30:00|11118.4|11117.5|11118.3|11117.7|11119.2|11118.4|11118.3|11117.4|128
1726601700000|2024-09-17 19:35:00|11118.2|11117.6|11116.9|11116.3|11118.2|11117.6|11115.4|11114.8|178
1726602000000|2024-09-17 19:40:00|11116.8|11116.2|11116.5|11115.9|11117.6|11117|11116.3|11115.7|96
1726602300000|2024-09-17 19:45:00|11116.6|11116|11116.2|11115.6|11116.9|11116.3|11115.9|11115.3|131
1726602600000|2024-09-17 19:50:00|11116.1|11115.5|11115.7|11114.8|11116.5|11115.7|11115.6|11114.7|104
1726602900000|2024-09-17 19:55:00|11115.8|11114.9|11116.2|11115.6|11116.3|11115.7|11115.3|11114.4|83
1726603200000|2024-09-17 20:00:00|11116.6|11116|11116.7|11115.8|11117.1|11116.4|11115.6|11114.8|92
1726603500000|2024-09-17 20:05:00|11116.6|11116|11116.6|11115.7|11117|11116.3|11115.9|11115.1|74
1726603800000|2024-09-17 20:10:00|11116.5|11115.6|11116.8|11116.2|11117|11116.2|11116.2|11115.6|41
1726604100000|2024-09-17 20:15:00|11116.9|11116|11116.9|11116.3|11117.1|11116.5|11116.5|11115.8|110
1726604400000|2024-09-17 20:20:00|11117.1|11116.2|11116.8|11115.9|11117.4|11116.5|11116.8|11115.9|57
1726604700000|2024-09-17 20:25:00|11116.9|11116|11115.8|11115.2|11117.2|11116.3|11115.7|11114.9|99
1726605000000|2024-09-17 20:30:00|11115.9|11115.3|11116.4|11115.5|11116.8|11116|11115.5|11114.6|30
1726605300000|2024-09-17 20:35:00|11116.2|11115.6|11115.9|11115|11116.7|11116.1|11115.8|11115|37
1726605600000|2024-09-17 20:40:00|11115.7|11115.1|11114.1|11113.2|11115.8|11115.1|11113.5|11112.8|39
1726605900000|2024-09-17 20:45:00|11114|11113.1|11113.4|11112.5|11114.2|11113.3|11113.4|11112.5|52
1726606200000|2024-09-17 20:50:00|11113.5|11112.6|11113.6|11112.7|11114.7|11113.8|11113.1|11112.2|51
1726606500000|2024-09-17 20:55:00|11113.9|11112.4|11115|11112.1|11115.4|11113.1|11113.8|11112|183
1726606800000|2024-09-17 21:00:00|11117|11110.4|11119.1|11112.5|11119.1|11112.5|11117|11110.4|16
1726607100000|2024-09-17 21:05:00|11118.7|11112.1|11119.5|11112.9|11119.6|11113|11118.4|11111.8|17
1726607400000|2024-09-17 21:10:00|11119.7|11113.1|11119.3|11112.7|11119.7|11113.1|11119.3|11112.7|14
1726607700000|2024-09-17 21:15:00|11119.2|11112.6|11118.5|11111.9|11119.2|11112.6|11118.4|11111.8|20
1726608000000|2024-09-17 21:20:00|11118.4|11111.8|11118.5|11111.9|11118.6|11112|11118.4|11111.8|10
1726608300000|2024-09-17 21:25:00|11118.2|11111.6|11118.9|11112.3|11118.9|11112.3|11118.1|11111.5|11
1726608600000|2024-09-17 21:30:00|11118.8|11112.2|11118.9|11112.3|11118.9|11112.3|11118.7|11112.1|5
1726608900000|2024-09-17 21:35:00|11119|11112.4|11118.7|11112.1|11119|11113.3|11117.8|11112.1|11
1726609200000|2024-09-17 21:40:00|11118.8|11112.2|11118.8|11112.2|11118.8|11112.2|11118.7|11112.1|5
1726609500000|2024-09-17 21:45:00|11117.6|11113.2|11117.9|11111.3|11118.1|11113.3|11117.6|11111.2|10
1726609800000|2024-09-17 21:50:00|11118|11111.4|11118.1|11111.5|11118.1|11111.5|11117.9|11111.3|6
1726610100000|2024-09-17 21:55:00|11117.9|11111.3|11117.1|11112.1|11118.1|11112.2|11117|11111.2|19
1726610400000|2024-09-17 22:00:00|11117.2|11112.3|11114.9|11112.8|11117.4|11113.7|11114.7|11112.3|74
1726610700000|2024-09-17 22:05:00|11114.6|11113.1|11115.3|11113.8|11115.4|11114.1|11114.2|11113|53
1726611000000|2024-09-17 22:10:00|11115.2|11113.9|11115.6|11114.7|11115.7|11114.7|11114.7|11113.6|42
1726611300000|2024-09-17 22:15:00|11115.7|11114.8|11115.5|11114.6|11115.7|11114.8|11115.1|11114.2|36
1726611600000|2024-09-17 22:20:00|11115.6|11114.7|11116.2|11115.3|11116.3|11115.4|11115.4|11114.5|31
1726611900000|2024-09-17 22:25:00|11116.3|11115.4|11116.3|11115.4|11116.7|11115.8|11116.2|11115.3|27
1726612200000|2024-09-17 22:30:00|11116.4|11115.5|11116.9|11116|11117.3|11116.4|11116.4|11115.5|36
1726612500000|2024-09-17 22:35:00|11116.8|11115.9|11117.4|11116.5|11118|11117.1|11116.7|11115.8|39
1726612800000|2024-09-17 22:40:00|11117.3|11116.4|11118.2|11117.3|11118.3|11117.4|11117.3|11116.4|22
1726613100000|2024-09-17 22:45:00|11118.1|11117.2|11118.2|11117.3|11118.3|11117.4|11117.9|11117|23
1726613400000|2024-09-17 22:50:00|11118.3|11117.4|11118.6|11117.7|11119.1|11118.2|11118.2|11117.3|25
1726613700000|2024-09-17 22:55:00|11118.8|11117.9|11118.7|11117.8|11118.9|11118|11118.3|11117.4|24
1726614000000|2024-09-17 23:00:00|11118.6|11117.7|11118.9|11118|11119.2|11118.3|11118.6|11117.7|35
1726614300000|2024-09-17 23:05:00|11119|11118.1|11119.4|11118.5|11119.7|11118.8|11118.9|11118|25
1726614600000|2024-09-17 23:10:00|11119.3|11118.4|11119.8|11118.9|11119.8|11118.9|11118.8|11117.9|31
1726614900000|2024-09-17 23:15:00|11119.7|11118.8|11120.4|11119.5|11120.4|11119.5|11119.7|11118.8|12
1726615200000|2024-09-17 23:20:00|11120|11119.1|11120.3|11119.4|11120.4|11119.5|11119.8|11118.9|14
1726615500000|2024-09-17 23:25:00|11120.4|11119.5|11122.7|11121.8|11122.7|11121.8|11120.2|11119.3|39
1726615800000|2024-09-17 23:30:00|11122.6|11121.7|11123.4|11122.5|11123.5|11122.6|11122.4|11121.5|36
1726616100000|2024-09-17 23:35:00|11123.3|11122.4|11123.9|11123|11123.9|11123|11123.2|11122.3|30
1726616400000|2024-09-17 23:40:00|11123.8|11122.9|11124.2|11123.3|11124.3|11123.4|11123.4|11122.5|37
1726616700000|2024-09-17 23:45:00|11124.3|11123.4|11123.5|11122.6|11124.3|11123.4|11123.5|11122.6|33
1726617000000|2024-09-17 23:50:00|11123.4|11122.5|11123.1|11122.2|11123.5|11122.6|11122.7|11121.8|34
1726617300000|2024-09-17 23:55:00|11123|11122.1|11122.6|11121.7|11123.4|11122.5|11122.6|11121.7|33
1726617600000|2024-09-18 00:00:00|11122.7|11121.8|11123.6|11122.7|11124.7|11123.8|11122.2|11121.3|85
1726617900000|2024-09-18 00:05:00|11123.5|11122.6|11123.9|11123|11124.5|11123.6|11122.1|11121.2|88
1726618200000|2024-09-18 00:10:00|11123.8|11122.9|11123.4|11122.5|11124|11123.1|11122.5|11121.6|70
1726618500000|2024-09-18 00:15:00|11123.3|11122.4|11123.6|11122.7|11124.7|11123.8|11123|11122.1|64
1726618800000|2024-09-18 00:20:00|11123.8|11122.9|11124.4|11123.8|11124.9|11124|11123.7|11122.9|68
1726619100000|2024-09-18 00:25:00|11124.9|11124.3|11124.3|11123.7|11125.3|11124.5|11124|11123.4|82
1726619400000|2024-09-18 00:30:00|11124.4|11123.8|11124.2|11123.3|11124.5|11123.8|11123.3|11122.4|60
1726619700000|2024-09-18 00:35:00|11124.3|11123.4|11123.5|11122.6|11124.3|11123.4|11123.2|11122.3|46
1726620000000|2024-09-18 00:40:00|11123.6|11122.7|11123.3|11122.4|11123.7|11123|11122.7|11121.8|56
1726620300000|2024-09-18 00:45:00|11123.4|11122.5|11123.3|11122.4|11124|11123.1|11122.6|11121.7|74
1726620600000|2024-09-18 00:50:00|11123.2|11122.3|11129.1|11128.2|11129.1|11128.2|11122.8|11121.9|198
1726620900000|2024-09-18 00:55:00|11128.9|11128|11127.4|11126.5|11128.9|11128|11126.5|11125.6|135
1726621200000|2024-09-18 01:00:00|11127.5|11126.6|11127.9|11127|11129.1|11128.2|11127.5|11126.6|135
1726621500000|2024-09-18 01:05:00|11128.1|11127.3|11127.9|11127|11128.9|11128.3|11127.2|11126.6|101
1726621800000|2024-09-18 01:10:00|11128|11127.4|11126.8|11125.9|11128.5|11127.9|11126.8|11125.9|87
1726622100000|2024-09-18 01:15:00|11126.9|11126|11128.4|11127.5|11128.6|11127.7|11126.8|11125.9|67
1726622400000|2024-09-18 01:20:00|11128.5|11127.6|11129.3|11128.4|11130.9|11130|11128.5|11127.6|80
1726622700000|2024-09-18 01:25:00|11129.1|11128.2|11126.9|11126|11129.1|11128.2|11126.8|11125.9|72
1726623000000|2024-09-18 01:30:00|11127|11126.1|11126.8|11125.9|11128.5|11127.6|11126.8|11125.9|83
1726623300000|2024-09-18 01:35:00|11126.7|11125.8|11126.8|11125.9|11127|11126.1|11125.8|11124.9|71
1726623600000|2024-09-18 01:40:00|11126.7|11125.8|11128.4|11127.5|11128.5|11127.6|11126.7|11125.8|86
1726623900000|2024-09-18 01:45:00|11128.5|11127.6|11127.4|11126.5|11129|11128.1|11127.3|11126.4|76
1726624200000|2024-09-18 01:50:00|11127.9|11127|11128|11127.1|11128.7|11127.8|11127.2|11126.3|58
1726624500000|2024-09-18 01:55:00|11127.9|11127|11128.3|11127.4|11129.5|11128.9|11127.9|11127|70
1726624800000|2024-09-18 02:00:00|11128.4|11127.5|11126.9|11126|11129.2|11128.3|11126.9|11126|94
1726625100000|2024-09-18 02:05:00|11126.8|11125.9|11127.3|11126.4|11127.4|11126.5|11125.8|11124.9|74
1726625400000|2024-09-18 02:10:00|11127.4|11126.5|11126.3|11125.4|11127.5|11126.6|11125.8|11124.9|41
1726625700000|2024-09-18 02:15:00|11126.4|11125.5|11126.6|11125.7|11126.7|11125.8|11125.4|11124.5|74
1726626000000|2024-09-18 02:20:00|11126.4|11125.5|11126.3|11125.7|11126.9|11126.3|11126|11125.2|46
1726626300000|2024-09-18 02:25:00|11126|11125.4|11125.5|11124.9|11126.5|11125.9|11125.4|11124.8|50
1726626600000|2024-09-18 02:30:00|11125.6|11125|11126.3|11125.7|11126.7|11125.8|11125.5|11124.9|43
1726626900000|2024-09-18 02:35:00|11126.4|11125.5|11127.8|11127.2|11128.6|11127.7|11126.3|11125.5|30
1726627200000|2024-09-18 02:40:00|11127.7|11127.1|11126.4|11125.5|11128.1|11127.2|11126|11125.1|51
1726627500000|2024-09-18 02:45:00|11126.6|11125.7|11126.4|11125.5|11127.2|11126.3|11126.4|11125.5|33
1726627800000|2024-09-18 02:50:00|11126.8|11126.2|11126.3|11125.4|11127.3|11126.7|11126.1|11125.2|39
1726628100000|2024-09-18 02:55:00|11126.4|11125.5|11128.5|11127.6|11128.5|11127.6|11126.4|11125.5|63
1726628400000|2024-09-18 03:00:00|11128.6|11127.7|11128.1|11127.2|11129.1|11128.2|11127.1|11126.2|59
1726628700000|2024-09-18 03:05:00|11127.9|11127.3|11127.4|11126.5|11128.4|11127.5|11127|11126.1|54
1726629000000|2024-09-18 03:10:00|11127.1|11126.2|11126.9|11126|11127.2|11126.3|11126.5|11125.6|52
1726629300000|2024-09-18 03:15:00|11126.7|11125.8|11126.1|11125.2|11127|11126.1|11125.9|11125|29
1726629600000|2024-09-18 03:20:00|11126.3|11125.4|11127.4|11126.5|11127.5|11126.6|11126.3|11125.4|40
1726629900000|2024-09-18 03:25:00|11127.5|11126.6|11127.8|11126.9|11128.3|11127.4|11127.4|11126.5|49
1726630200000|2024-09-18 03:30:00|11127.9|11127|11127.8|11126.9|11128.4|11127.5|11127.6|11126.7|43
1726630500000|2024-09-18 03:35:00|11127.9|11127|11127.8|11126.9|11128.3|11127.4|11127.8|11126.9|61
1726630800000|2024-09-18 03:40:00|11127.7|11126.8|11127.3|11126.4|11127.9|11127.1|11127.2|11126.3|34
1726631100000|2024-09-18 03:45:00|11127.5|11126.6|11127.2|11126.3|11127.9|11127|11127|11126.1|23
1726631400000|2024-09-18 03:50:00|11127.3|11126.4|11126.8|11125.9|11127.3|11126.4|11126.2|11125.3|26
1726631700000|2024-09-18 03:55:00|11126.9|11126|11126.7|11125.8|11127.5|11126.6|11126.5|11125.6|35
1726632000000|2024-09-18 04:00:00|11126.8|11125.9|11126.3|11125.4|11126.8|11125.9|11125.7|11124.8|38
1726632300000|2024-09-18 04:05:00|11126.4|11125.5|11126.3|11125.4|11126.9|11126|11125.8|11124.9|46
1726632600000|2024-09-18 04:10:00|11126.2|11125.3|11126.3|11125.4|11126.8|11125.9|11126|11125.1|35
1726632900000|2024-09-18 04:15:00|11126.2|11125.3|11125.6|11124.7|11126.3|11125.4|11125.4|11124.5|73
1726633200000|2024-09-18 04:20:00|11125.5|11124.6|11123.9|11123|11125.5|11124.6|11123.8|11122.9|64
1726633500000|2024-09-18 04:25:00|11123.7|11122.8|11124.3|11123.4|11124.5|11123.6|11123.7|11122.8|31
1726633800000|2024-09-18 04:30:00|11124.4|11123.5|11123.8|11122.9|11124.8|11123.9|11123.1|11122.2|57
1726634100000|2024-09-18 04:35:00|11123.7|11122.8|11124.3|11123.4|11124.3|11123.5|11123.6|11122.8|31
1726634400000|2024-09-18 04:40:00|11124.1|11123.5|11123.7|11123.1|11124.2|11123.6|11123.6|11122.8|28
1726634700000|2024-09-18 04:45:00|11123.8|11122.8|11122.7|11121.8|11123.9|11123.1|11122.6|11121.7|37
1726635000000|2024-09-18 04:50:00|11122.8|11121.9|11122|11121.1|11123.2|11122.5|11121.6|11121|42
1726635300000|2024-09-18 04:55:00|11121.9|11121|11120.6|11119.7|11121.9|11121|11120.6|11119.7|45
1726635600000|2024-09-18 05:00:00|11120.5|11119.6|11119.8|11119.2|11121.4|11120.8|11119.7|11119.1|61
1726635900000|2024-09-18 05:05:00|11119.7|11119.1|11121.3|11120.4|11121.9|11121|11119.7|11118.9|49
1726636200000|2024-09-18 05:10:00|11121.2|11120.3|11120.1|11119.5|11121.2|11120.4|11120|11119.3|36
1726636500000|2024-09-18 05:15:00|11120.2|11119.3|11119.8|11118.9|11120.3|11119.5|11119.6|11118.9|27
1726636800000|2024-09-18 05:20:00|11119.9|11119|11120|11119.4|11120.7|11120.1|11119.8|11118.9|27
1726637100000|2024-09-18 05:25:00|11120.1|11119.5|11119.6|11119|11120.6|11120|11119.5|11118.9|42
1726637400000|2024-09-18 05:30:00|11119.5|11118.9|11119.6|11119|11120.1|11119.5|11118.9|11118.2|43
1726637700000|2024-09-18 05:35:00|11119.4|11118.8|11119.3|11118.7|11119.6|11119|11118.8|11118.2|50
1726638000000|2024-09-18 05:40:00|11119.4|11118.5|11119.4|11118.8|11119.6|11119|11118.4|11117.8|56
1726638300000|2024-09-18 05:45:00|11119.5|11118.9|11118.7|11118.1|11119.5|11118.9|11118|11117.4|58
1726638600000|2024-09-18 05:50:00|11118.6|11118|11120.6|11120|11120.7|11120.1|11118.5|11117.9|75
1726638900000|2024-09-18 05:55:00|11120.9|11120.3|11121.1|11120.2|11122|11121.4|11120.4|11119.8|99
1726639200000|2024-09-18 06:00:00|11121|11120.1|11124.9|11124|11125.1|11124.2|11120.4|11119.5|202
1726639500000|2024-09-18 06:05:00|11124.7|11123.8|11124.7|11123.8|11126.6|11125.7|11123.9|11123|203
1726639800000|2024-09-18 06:10:00|11124.8|11123.9|11124.5|11123.6|11125.1|11124.2|11122.9|11122|151
1726640100000|2024-09-18 06:15:00|11124.6|11123.7|11124.4|11123.5|11125|11124.1|11121.5|11120.9|145
1726640400000|2024-09-18 06:20:00|11124.3|11123.4|11122.9|11122|11124.4|11123.5|11122.4|11121.8|99
1726640700000|2024-09-18 06:25:00|11122.8|11121.9|11121.3|11120.4|11123.3|11122.4|11120.6|11119.7|131
1726641000000|2024-09-18 06:30:00|11121.2|11120.3|11119.1|11118.5|11121.7|11120.9|11118.8|11117.9|127
1726641300000|2024-09-18 06:35:00|11119.3|11118.4|11122.1|11121.2|11122.7|11121.8|11119.3|11118.4|127
1726641600000|2024-09-18 06:40:00|11122.2|11121.3|11118|11117.4|11123.8|11122.9|11118|11117.4|186
1726641900000|2024-09-18 06:45:00|11118.2|11117.3|11120.1|11119.5|11120.4|11119.8|11118.1|11117.2|163
1726642200000|2024-09-18 06:50:00|11120.2|11119.6|11118.5|11117.9|11122.2|11121.6|11117.1|11116.5|164
1726642500000|2024-09-18 06:55:00|11118.4|11117.8|11119.1|11118.5|11120.2|11119.6|11115.8|11115.2|248
1726642800000|2024-09-18 07:00:00|11119.2|11118.6|11120.6|11119.7|11121.1|11120.2|11117.8|11117.2|244
1726643100000|2024-09-18 07:05:00|11120.5|11119.6|11120.9|11120|11122.5|11121.9|11119.2|11118.6|180
1726643400000|2024-09-18 07:10:00|11121.1|11120.2|11120.2|11119.6|11123.4|11122.5|11119.5|11118.9|195
1726643700000|2024-09-18 07:15:00|11120.1|11119.5|11125.8|11124.9|11125.8|11124.9|11120|11119.4|225
1726644000000|2024-09-18 07:20:00|11125.7|11124.8|11128|11127.1|11128.2|11127.3|11125.3|11124.5|246
1726644300000|2024-09-18 07:25:00|11128.1|11127.2|11124.3|11123.4|11128.1|11127.2|11124|11123.2|206
1726644600000|2024-09-18 07:30:00|11124.1|11123.5|11125.3|11124.7|11126|11125.4|11123.8|11123|185
1726644900000|2024-09-18 07:35:00|11125.2|11124.6|11124.5|11123.9|11125.4|11124.7|11122.9|11122|164
1726645200000|2024-09-18 07:40:00|11124.4|11123.8|11125.8|11124.9|11126.7|11126.1|11124.4|11123.8|151
1726645500000|2024-09-18 07:45:00|11125.7|11125.1|11130.8|11130.2|11130.8|11130.2|11124.3|11123.4|197
1726645800000|2024-09-18 07:50:00|11130.7|11130.1|11130.6|11129.7|11131.3|11130.7|11128.2|11127.6|196
1726646100000|2024-09-18 07:55:00|11130.5|11129.6|11131.5|11130.9|11131.6|11130.9|11129.4|11128.5|209
1726646400000|2024-09-18 08:00:00|11131.7|11131.1|11129.9|11129|11132.2|11131.3|11129.6|11128.7|265
1726646700000|2024-09-18 08:05:00|11129.8|11128.9|11132.5|11131.6|11132.7|11132.1|11129.4|11128.8|186
1726647000000|2024-09-18 08:10:00|11132.4|11131.8|11130.7|11129.8|11132.5|11131.9|11129.2|11128.3|182
1726647300000|2024-09-18 08:15:00|11130.6|11129.7|11129.9|11129.3|11131|11130.3|11128.2|11127.6|179
1726647600000|2024-09-18 08:20:00|11129.8|11129.2|11132.3|11131.4|11133.5|11132.9|11129.2|11128.6|171
1726647900000|2024-09-18 08:25:00|11132|11131.1|11131.7|11131.1|11133.2|11132.6|11130.9|11130|161
1726648200000|2024-09-18 08:30:00|11132.1|11131.5|11131.4|11130.8|11133.5|11132.8|11131.1|11130.3|154
1726648500000|2024-09-18 08:35:00|11131.3|11130.7|11131.4|11130.8|11133.6|11133|11130.7|11129.8|166
1726648800000|2024-09-18 08:40:00|11131.3|11130.7|11131.5|11130.6|11132|11131.4|11130.4|11129.8|166
1726649100000|2024-09-18 08:45:00|11131.7|11130.9|11131.6|11130.7|11133.3|11132.5|11131.5|11130.6|119
1726649400000|2024-09-18 08:50:00|11131.5|11130.6|11132|11131.1|11132.3|11131.4|11129.6|11128.7|170
1726649700000|2024-09-18 08:55:00|11131.8|11130.9|11130.2|11129|11133.3|11132.4|11129.8|11128.9|119
1726650000000|2024-09-18 09:00:00|11130.8|11129.2|11129.3|11128.4|11131.1|11130.2|11128.5|11127.6|182
1726650300000|2024-09-18 09:05:00|11129.1|11128.2|11127.8|11126.9|11129.3|11128.4|11127.3|11126.4|194
1726650600000|2024-09-18 09:10:00|11127.7|11126.8|11131.5|11130.6|11131.7|11130.8|11127.7|11126.8|147
1726650900000|2024-09-18 09:15:00|11131.6|11130.7|11133.2|11132.3|11135.3|11134.4|11131.2|11130.3|126
1726651200000|2024-09-18 09:20:00|11133.1|11132.2|11135.7|11135.1|11136.6|11135.9|11132.6|11131.7|169
1726651500000|2024-09-18 09:25:00|11135.8|11135.2|11133.8|11132.9|11137|11136.4|11133.5|11132.9|144
1726651800000|2024-09-18 09:30:00|11133.9|11133|11134.4|11133.8|11136.2|11135.6|11133.3|11132.5|142
1726652100000|2024-09-18 09:35:00|11134.6|11134|11137.1|11136.2|11137.3|11136.6|11134.6|11134|112
1726652400000|2024-09-18 09:40:00|11136.7|11135.8|11137|11136.4|11138.3|11137.4|11134.8|11134|139
1726652700000|2024-09-18 09:45:00|11137.2|11136.3|11139.5|11138.6|11139.6|11138.7|11137.2|11136.3|157
1726653000000|2024-09-18 09:50:00|11139.6|11138.7|11139.6|11138.7|11140.4|11139.5|11138.5|11137.9|129
1726653300000|2024-09-18 09:55:00|11139.7|11138.8|11138.6|11137.7|11139.7|11138.8|11137.4|11136.5|107
1726653600000|2024-09-18 10:00:00|11138.5|11137.6|11137.8|11137.2|11139.2|11138.4|11137.4|11136.6|111
1726653900000|2024-09-18 10:05:00|11137.9|11137.3|11137.9|11137|11138.5|11137.8|11137.3|11136.4|100
1726654200000|2024-09-18 10:10:00|11137.8|11136.9|11136.2|11135.3|11138.3|11137.4|11134.8|11133.9|105
1726654500000|2024-09-18 10:15:00|11136.3|11135.4|11135.9|11135|11137.8|11136.9|11135.5|11134.6|136
1726654800000|2024-09-18 10:20:00|11135.8|11135.2|11135.9|11135|11136.1|11135.3|11134.9|11134|90
1726655100000|2024-09-18 10:25:00|11135.8|11134.9|11138.2|11137.3|11138.3|11137.4|11134.8|11133.9|110
1726655400000|2024-09-18 10:30:00|11138.3|11137.4|11136|11135.1|11138.3|11137.4|11136|11135.1|119
1726655700000|2024-09-18 10:35:00|11135.9|11135|11135.6|11134.7|11136|11135.1|11134.4|11133.5|92
1726656000000|2024-09-18 10:40:00|11135.5|11134.6|11135.6|11134.7|11137.4|11136.5|11135.5|11134.6|122
1726656300000|2024-09-18 10:45:00|11135.5|11134.6|11135.7|11134.8|11135.8|11134.9|11133.2|11132.3|118
1726656600000|2024-09-18 10:50:00|11135.5|11134.6|11132.4|11131.5|11135.5|11134.6|11132.4|11131.5|124
1726656900000|2024-09-18 10:55:00|11132|11131.4|11130.4|11129.5|11133|11132.1|11130.1|11129.4|134
1726657200000|2024-09-18 11:00:00|11130.3|11129.4|11125.6|11125|11130.5|11129.9|11125.2|11124.4|118
1726657500000|2024-09-18 11:05:00|11125.5|11124.9|11129.1|11128.5|11129.7|11128.8|11125.5|11124.8|109
1726657800000|2024-09-18 11:10:00|11129|11128.4|11126.8|11126.2|11129.5|11128.7|11126.6|11125.9|112
1726658100000|2024-09-18 11:15:00|11126.7|11126.1|11126.3|11125.7|11127.6|11127|11126|11125.3|130
1726658400000|2024-09-18 11:20:00|11126.2|11125.6|11127.2|11126.6|11127.4|11126.6|11124.2|11123.3|121
1726658700000|2024-09-18 11:25:00|11126.8|11126.2|11126.4|11125.8|11126.8|11126.2|11125.6|11124.8|92
1726659000000|2024-09-18 11:30:00|11126.3|11125.7|11125.5|11124.9|11126.3|11125.7|11124|11123.4|74
1726659300000|2024-09-18 11:35:00|11125.6|11125|11123.6|11123|11126.2|11125.6|11122.8|11122.2|113
1726659600000|2024-09-18 11:40:00|11123.5|11122.9|11125.3|11124.7|11125.9|11125.3|11123.1|11122.5|134
1726659900000|2024-09-18 11:45:00|11125.4|11124.8|11126.1|11125.5|11126.7|11126.1|11124.2|11123.6|120
1726660200000|2024-09-18 11:50:00|11126.2|11125.6|11124.5|11123.9|11126.4|11125.8|11123.9|11123.2|83
1726660500000|2024-09-18 11:55:00|11124.4|11123.8|11124.9|11124|11125.9|11125.3|11123.1|11122.5|191
1726660800000|2024-09-18 12:00:00|11125|11124.4|11125.9|11125.3|11126.7|11125.8|11124|11123.4|162
1726661100000|2024-09-18 12:05:00|11125.8|11125.2|11124.4|11123.8|11126.2|11125.6|11124|11123.4|140
1726661400000|2024-09-18 12:10:00|11124.3|11123.7|11125.6|11125|11126.3|11125.4|11124.3|11123.7|95
1726661700000|2024-09-18 12:15:00|11125.7|11125.1|11125.5|11124.9|11125.9|11125.3|11122.9|11122.3|186
1726662000000|2024-09-18 12:20:00|11125.7|11125.1|11127|11126.1|11129.1|11128.2|11125.7|11125.1|187
1726662300000|2024-09-18 12:25:00|11127.3|11126.4|11123.8|11122.9|11127.5|11126.6|11122.9|11122|174
1726662600000|2024-09-18 12:30:00|11123.7|11122.8|11121.7|11121.1|11123.7|11122.8|11120.3|11119.5|171
1726662900000|2024-09-18 12:35:00|11121.9|11121.3|11121.3|11120.7|11122.1|11121.4|11119.9|11119|156
1726663200000|2024-09-18 12:40:00|11121.4|11120.8|11120.1|11119.5|11121.7|11121.1|11118.4|11117.5|154
1726663500000|2024-09-18 12:45:00|11120.2|11119.6|11121.1|11120.5|11122.4|11121.6|11118.7|11117.8|130
1726663800000|2024-09-18 12:50:00|11121.2|11120.6|11121.7|11121.1|11124.3|11123.7|11121.2|11120.4|196
1726664100000|2024-09-18 12:55:00|11121.8|11121.2|11122.6|11122|11122.6|11122|11119.5|11118.9|180
1726664400000|2024-09-18 13:00:00|11122.7|11122.1|11130.8|11129.9|11131.2|11130.3|11122.7|11122.1|299
1726664700000|2024-09-18 13:05:00|11131.4|11130.5|11129.4|11128.5|11132.5|11131.9|11129.3|11128.4|243
1726665000000|2024-09-18 13:10:00|11129.5|11128.6|11132.5|11131.9|11134.3|11133.7|11128.7|11128.1|263
1726665300000|2024-09-18 13:15:00|11132.9|11132.3|11136|11135.1|11136|11135.1|11132|11131.4|243
1726665600000|2024-09-18 13:20:00|11135.8|11135.2|11137.2|11136.3|11137.9|11137|11134.5|11133.9|217
1726665900000|2024-09-18 13:25:00|11137.1|11136.2|11139.6|11139|11140.3|11139.4|11136.1|11135.3|229
1726666200000|2024-09-18 13:30:00|11139.8|11138.9|11139|11138.4|11139.9|11139.3|11137.5|11136.8|236
1726666500000|2024-09-18 13:35:00|11139.2|11138.3|11139|11138.4|11139.3|11138.5|11137.2|11136.3|170
1726666800000|2024-09-18 13:40:00|11138.9|11138.3|11139.1|11138.5|11139.2|11138.5|11136|11135.3|203
1726667100000|2024-09-18 13:45:00|11139|11138.4|11136.1|11135.2|11139.4|11138.8|11136|11135.2|192
1726667400000|2024-09-18 13:50:00|11136.2|11135.3|11132|11131.4|11136.6|11135.7|11130.7|11130.1|338
1726667700000|2024-09-18 13:55:00|11131.9|11131.3|11135.8|11134.9|11135.9|11135|11131.9|11131.3|308
1726668000000|2024-09-18 14:00:00|11135.9|11135|11134|11133.4|11136.7|11135.8|11132.7|11132|300
1726668300000|2024-09-18 14:05:00|11134.1|11133.5|11132.5|11131.6|11134.3|11133.7|11131.1|11130.5|242
1726668600000|2024-09-18 14:10:00|11132.2|11131.3|11129.6|11128.7|11132.5|11131.6|11128.6|11128|262
1726668900000|2024-09-18 14:15:00|11129.7|11128.8|11123.3|11122.7|11130.6|11129.7|11123.2|11122.6|291
1726669200000|2024-09-18 14:20:00|11123.2|11122.6|11121.3|11120.4|11123.6|11123|11117.7|11117|348
1726669500000|2024-09-18 14:25:00|11120.6|11120|11116.3|11115.7|11121.4|11120.8|11116.1|11115.5|249
1726669800000|2024-09-18 14:30:00|11116.2|11115.6|11109.8|11108.9|11116.8|11116.2|11109.1|11108.4|398
1726670100000|2024-09-18 14:35:00|11109.7|11109.1|11113.5|11112.6|11113.8|11112.9|11108.5|11107.9|344
1726670400000|2024-09-18 14:40:00|11113.6|11112.7|11114.4|11113.5|11118|11117.3|11113.4|11112.5|245
1726670700000|2024-09-18 14:45:00|11114.3|11113.4|11114.5|11113.9|11118.7|11117.9|11113.6|11112.8|347
1726671000000|2024-09-18 14:50:00|11114.6|11114|11117.3|11116.4|11118.5|11117.9|11112.3|11111.5|407
1726671300000|2024-09-18 14:55:00|11117.2|11116.3|11118.4|11117.8|11118.5|11117.9|11116.2|11115.4|318
1726671600000|2024-09-18 15:00:00|11118.5|11117.9|11120.5|11119.9|11120.5|11119.9|11117.1|11116.2|247
1726671900000|2024-09-18 15:05:00|11120.4|11119.8|11119.2|11118.6|11122.5|11121.8|11118.7|11118.1|245
1726672200000|2024-09-18 15:10:00|11119.3|11118.7|11117.8|11117.2|11121.6|11121|11117.5|11116.9|240
1726672500000|2024-09-18 15:15:00|11117.7|11117.1|11118.7|11117.8|11119.1|11118.5|11117.1|11116.5|172
1726672800000|2024-09-18 15:20:00|11118.6|11117.7|11117|11116.4|11118.7|11117.8|11115.4|11114.6|174
1726673100000|2024-09-18 15:25:00|11117.1|11116.5|11121|11120.4|11122.1|11121.5|11116.2|11115.5|170
1726673400000|2024-09-18 15:30:00|11121.1|11120.5|11115.4|11114.8|11121.6|11120.9|11115|11114.4|277
1726673700000|2024-09-18 15:35:00|11115|11114.4|11113.2|11112.6|11115.6|11114.8|11112.3|11111.5|214
1726674000000|2024-09-18 15:40:00|11113.3|11112.7|11115|11114.4|11115.6|11115|11113.1|11112.4|154
1726674300000|2024-09-18 15:45:00|11115.1|11114.5|11114|11113.4|11116.2|11115.6|11112.4|11111.8|202
1726674600000|2024-09-18 15:50:00|11114.1|11113.5|11115.5|11114.9|11115.8|11115.2|11114.1|11113.3|127
1726674900000|2024-09-18 15:55:00|11115.4|11114.8|11116.1|11115.5|11116.8|11116.2|11115.3|11114.7|198
1726675200000|2024-09-18 16:00:00|11116|11115.4|11117|11116.4|11118.4|11117.6|11115.9|11115.1|159
1726675500000|2024-09-18 16:05:00|11116.9|11116.3|11118.3|11117.7|11120.7|11119.8|11116.7|11116.1|147
1726675800000|2024-09-18 16:10:00|11118.4|11117.8|11123.7|11123.1|11124|11123.1|11118.2|11117.6|165
1726676100000|2024-09-18 16:15:00|11123.6|11122.8|11124.8|11124.2|11124.9|11124.3|11122.4|11121.8|104
1726676400000|2024-09-18 16:20:00|11124.7|11124.1|11125.9|11125.3|11126.5|11125.9|11124.5|11123.9|144
1726676700000|2024-09-18 16:25:00|11126|11125.4|11126.1|11125.5|11126.6|11125.9|11124.7|11124.1|110
1726677000000|2024-09-18 16:30:00|11126.2|11125.6|11125.8|11124.9|11126.5|11125.6|11124|11123.1|161
1726677300000|2024-09-18 16:35:00|11125.7|11124.8|11124.5|11123.6|11125.7|11125|11123.7|11123.1|97
1726677600000|2024-09-18 16:40:00|11124.4|11123.5|11122.7|11121.8|11124.4|11123.6|11122.7|11121.8|107
1726677900000|2024-09-18 16:45:00|11122.6|11121.7|11125|11124.4|11125|11124.4|11121.5|11120.6|148
1726678200000|2024-09-18 16:50:00|11125.2|11124.6|11124.9|11124.3|11126.3|11125.7|11124.4|11123.8|116
1726678500000|2024-09-18 16:55:00|11125|11124.4|11124.6|11124|11126|11125.3|11124|11123.3|171
1726678800000|2024-09-18 17:00:00|11124.7|11123.8|11126.7|11126.1|11126.7|11126.1|11124|11123.3|138
1726679100000|2024-09-18 17:05:00|11126.6|11126|11122.3|11121.7|11126.6|11126|11121.9|11121.2|117
1726679400000|2024-09-18 17:10:00|11122.2|11121.6|11120.8|11119.9|11123.3|11122.4|11120.6|11119.7|143
1726679700000|2024-09-18 17:15:00|11120.5|11119.6|11120.1|11119.5|11121.9|11121.3|11119.7|11118.9|140
1726680000000|2024-09-18 17:20:00|11119.9|11119.3|11118.4|11117.8|11120.4|11119.8|11117.5|11116.8|155
1726680300000|2024-09-18 17:25:00|11118.5|11117.9|11121.3|11120.4|11121.4|11120.5|11118.2|11117.6|139
1726680600000|2024-09-18 17:30:00|11121.2|11120.3|11127.8|11126.9|11128|11127.1|11121.2|11120.3|161
1726680900000|2024-09-18 17:35:00|11127.9|11127|11126.2|11125.3|11128.8|11127.9|11124.3|11123.4|180
1726681200000|2024-09-18 17:40:00|11126.1|11125.2|11130.2|11129.3|11130.2|11129.3|11125.9|11125|163
1726681500000|2024-09-18 17:45:00|11130.3|11129.4|11128.5|11127.6|11131|11130.1|11128|11127.1|173
1726681800000|2024-09-18 17:50:00|11128.6|11127.7|11125|11124.1|11129.5|11128.6|11124.7|11123.8|222
1726682100000|2024-09-18 17:55:00|11125.1|11124.2|11130.4|11124.4|11130.4|11125.3|11123.9|11119.8|437
1726682400000|2024-09-18 18:00:00|11129.7|11123.7|11160.1|11158.4|11178.7|11177.2|11128.9|11122.9|2187
1726682700000|2024-09-18 18:05:00|11159.5|11157.8|11164.8|11163.5|11174.8|11173.6|11156|11154.7|1801
1726683000000|2024-09-18 18:10:00|11164.4|11163|11162.3|11161.4|11170.3|11169.2|11149.2|11147.8|1819
1726683300000|2024-09-18 18:15:00|11161.7|11160.8|11176.4|11175.5|11177|11176.1|11161.7|11160.8|1276
1726683600000|2024-09-18 18:20:00|11176.3|11175.4|11172.8|11171.9|11179.5|11178.6|11170|11169.1|1085
1726683900000|2024-09-18 18:25:00|11173.2|11172.3|11172.2|11171.3|11177.4|11176.5|11167.1|11166.2|968
1726684200000|2024-09-18 18:30:00|11172.1|11171.2|11187.5|11186.6|11189.8|11188.9|11172.1|11171.2|999
1726684500000|2024-09-18 18:35:00|11187|11186.1|11183.8|11182.9|11188.4|11187.5|11170.5|11169.6|1471
1726684800000|2024-09-18 18:40:00|11183.9|11183|11160.9|11160|11185.6|11184.7|11158.7|11157.8|1350
1726685100000|2024-09-18 18:45:00|11160.4|11159.5|11154.4|11153.5|11171.6|11170.7|11152.7|11151.8|1575
1726685400000|2024-09-18 18:50:00|11154.1|11153.2|11159|11158.1|11166.6|11165.7|11147.2|11146.3|1393
1726685700000|2024-09-18 18:55:00|11158.8|11157.9|11149.2|11148.3|11168.4|11167.5|11148|11147.1|1357
1726686000000|2024-09-18 19:00:00|11149.5|11148.6|11138.5|11137.6|11149.5|11148.6|11135.9|11134.7|1524
1726686300000|2024-09-18 19:05:00|11138.6|11137.7|11131.2|11130.3|11139|11138.1|11129|11128.1|1241
1726686600000|2024-09-18 19:10:00|11131.1|11130.2|11147.1|11146.2|11147.3|11146.4|11129.3|11128.4|1158
1726686900000|2024-09-18 19:15:00|11146.8|11145.9|11141.2|11140.3|11148.3|11147.4|11137|11136.1|1013
1726687200000|2024-09-18 19:20:00|11140.8|11139.9|11127.5|11126.6|11141|11140.1|11120.4|11119.5|1238
1726687500000|2024-09-18 19:25:00|11127.4|11126.5|11132.6|11131.7|11139.5|11138.6|11125.7|11124.8|1071
1726687800000|2024-09-18 19:30:00|11132.5|11131.6|11124.6|11123.7|11133.1|11132.2|11123.1|11122.2|954
1726688100000|2024-09-18 19:35:00|11124.5|11123.6|11124.2|11123.3|11125.9|11125|11119.7|11118.8|765
1726688400000|2024-09-18 19:40:00|11124.1|11123.2|11114.9|11114|11126|11125.1|11114.9|11114|720
1726688700000|2024-09-18 19:45:00|11114.7|11113.8|11099.5|11098.6|11114.9|11114|11099.5|11098.6|665
1726689000000|2024-09-18 19:50:00|11099.6|11098.7|11106|11105.1|11106.6|11105.7|11097.2|11096.3|769
1726689300000|2024-09-18 19:55:00|11106.1|11105.2|11106.3|11105.4|11108.2|11107.3|11102.6|11101.7|381
1726689600000|2024-09-18 20:00:00|11106|11105.1|11112.1|11111.2|11113.2|11112.3|11105|11104.1|224
1726689900000|2024-09-18 20:05:00|11112|11111.1|11113.9|11113|11115.2|11114.3|11111.7|11110.8|152
1726690200000|2024-09-18 20:10:00|11113.5|11112.6|11111.3|11110.4|11113.7|11112.8|11109.3|11108.4|114
1726690500000|2024-09-18 20:15:00|11111|11110.1|11114.3|11113.4|11114.8|11113.9|11109|11108.1|126
1726690800000|2024-09-18 20:20:00|11114.4|11113.5|11115.5|11114.6|11116.3|11115.4|11113.5|11112.6|120
1726691100000|2024-09-18 20:25:00|11115.4|11114.5|11118.7|11117.8|11119.3|11118.4|11115.4|11114.5|110
1726691400000|2024-09-18 20:30:00|11118.8|11117.9|11118.9|11118|11120.8|11119.9|11118|11117.1|97
1726691700000|2024-09-18 20:35:00|11118.6|11117.7|11118.5|11117.6|11120.2|11119.3|11118.1|11117.2|113
1726692000000|2024-09-18 20:40:00|11118.6|11117.7|11118.3|11117.2|11118.8|11117.9|11116.7|11115.8|88
1726692300000|2024-09-18 20:45:00|11118.4|11117.1|11120.3|11119.1|11120.4|11119.2|11118|11116.9|462
1726692600000|2024-09-18 20:50:00|11120.2|11119.2|11118.7|11117|11120.6|11119.5|11118.4|11116.8|253
1726692900000|2024-09-18 20:55:00|11119.1|11116.6|11120.1|11117.1|11120.1|11117.3|11118.9|11116.5|110
1726693200000|2024-09-18 21:00:00|11121.9|11115.4|11117.2|11110.6|11121.9|11115.4|11117.2|11110.6|46
1726693500000|2024-09-18 21:05:00|11117.7|11111.1|11118.7|11112.1|11118.7|11112.1|11117.7|11111.1|13
1726693800000|2024-09-18 21:10:00|11119.4|11112.8|11119.9|11113.3|11120|11113.4|11118.8|11112.2|9
1726694100000|2024-09-18 21:15:00|11120.8|11114.2|11120.8|11114.2|11121.6|11115|11120.1|11113.5|24
1726694400000|2024-09-18 21:20:00|11120.9|11114.3|11120.2|11113.6|11120.9|11114.3|11120.2|11113.6|12
1726694700000|2024-09-18 21:25:00|11120|11113.4|11119.8|11113.2|11120.3|11113.7|11119.6|11113|19
1726695000000|2024-09-18 21:30:00|11119.7|11113.1|11119.9|11113.3|11120|11113.4|11119.7|11113.1|10
1726695300000|2024-09-18 21:35:00|11120|11113.4|11119.5|11112.9|11120.3|11113.7|11119.5|11112.9|18
1726695600000|2024-09-18 21:40:00|11119.3|11112.7|11119.5|11112.9|11119.8|11113.2|11119.3|11112.7|11
1726695900000|2024-09-18 21:45:00|11119.6|11113|11119.5|11112.9|11119.6|11113|11119.3|11112.7|14
1726696200000|2024-09-18 21:50:00|11119.4|11112.8|11119.6|11113|11119.6|11113|11119.4|11112.8|7
1726696500000|2024-09-18 21:55:00|11119.5|11112.9|11120.2|11114.2|11120.6|11114.5|11119.5|11112.9|16
1726696800000|2024-09-18 22:00:00|11120.5|11113.9|11118.1|11116.2|11125.1|11118.8|11117|11113.9|210
1726697100000|2024-09-18 22:05:00|11117.8|11116.5|11117.2|11115.8|11118.6|11117.5|11115.5|11114.6|97
1726697400000|2024-09-18 22:10:00|11117.5|11115.9|11120.2|11119.3|11120.3|11119.4|11117.5|11115.9|82
1726697700000|2024-09-18 22:15:00|11120.1|11119.2|11123.3|11122.4|11123.5|11122.4|11119|11118.1|103
1726698000000|2024-09-18 22:20:00|11123.4|11122.5|11122.2|11121.3|11123.7|11122.8|11121.8|11120.9|75
1726698300000|2024-09-18 22:25:00|11122.3|11121.2|11123|11122.1|11123.5|11122.5|11122.1|11121|101
1726698600000|2024-09-18 22:30:00|11123.1|11122.2|11124|11123.1|11124.4|11123.5|11123|11122.1|72
1726698900000|2024-09-18 22:35:00|11123.9|11123|11123.6|11122.7|11124|11123.1|11123.2|11122.3|51
1726699200000|2024-09-18 22:40:00|11123.5|11122.6|11123.4|11122.5|11123.8|11122.9|11122.5|11121.6|33
1726699500000|2024-09-18 22:45:00|11123.5|11122.6|11123.4|11122.5|11124|11123.1|11122.3|11121.4|77
1726699800000|2024-09-18 22:50:00|11123.5|11122.6|11121|11120.1|11123.7|11122.8|11120.3|11119.4|66
1726700100000|2024-09-18 22:55:00|11121.1|11120.2|11122.3|11121.4|11122.5|11121.6|11120.9|11120|46
1726700400000|2024-09-18 23:00:00|11122.5|11121.6|11118.9|11118|11122.5|11121.6|11118.7|11117.8|54
1726700700000|2024-09-18 23:05:00|11119|11118.1|11117|11116.1|11119|11118.1|11116.7|11115.8|70
1726701000000|2024-09-18 23:10:00|11116.9|11116|11116.6|11115.7|11117.8|11116.9|11116.5|11115.6|48
1726701300000|2024-09-18 23:15:00|11116.7|11115.8|11113.3|11112.7|11116.8|11115.9|11113.1|11112.5|94
1726701600000|2024-09-18 23:20:00|11113.4|11112.8|11113.1|11112.2|11115.1|11114.2|11112.8|11112.2|82
1726701900000|2024-09-18 23:25:00|11113|11112.1|11113.5|11112.6|11114.1|11113.2|11112.6|11111.7|94
1726702200000|2024-09-18 23:30:00|11113.6|11112.7|11112|11111.1|11114.6|11113.7|11111.6|11110.9|98
1726702500000|2024-09-18 23:35:00|11111.9|11111|11113.9|11113.3|11115|11114.4|11111.9|11111|82
1726702800000|2024-09-18 23:40:00|11114|11113.4|11114.6|11113.7|11115.6|11114.7|11114|11113.1|79
1726703100000|2024-09-18 23:45:00|11114.5|11113.6|11111.9|11111|11115|11114.1|11111.7|11110.8|91
1726703400000|2024-09-18 23:50:00|11112|11111.1|11113|11112.4|11113.5|11112.6|11111.7|11110.8|101
1726703700000|2024-09-18 23:55:00|11113.2|11112.3|11114.5|11113.6|11115.4|11114.6|11113|11112.2|139
1726704000000|2024-09-19 00:00:00|11114.7|11113.8|11113.3|11112.4|11117.1|11116.4|11111.2|11110.6|306
1726704300000|2024-09-19 00:05:00|11113.4|11112.5|11108.1|11107.2|11114.8|11113.9|11108|11107.1|231
1726704600000|2024-09-19 00:10:00|11108|11107.1|11110.7|11109.8|11112.2|11111.3|11107.7|11107.1|203
1726704900000|2024-09-19 00:15:00|11110.9|11110|11108.8|11108.2|11112.2|11111.3|11106.8|11106.1|229
1726705200000|2024-09-19 00:20:00|11108.9|11108.3|11108.4|11107.5|11111.2|11110.3|11107.2|11106.3|235
1726705500000|2024-09-19 00:25:00|11108.3|11107.4|11108.4|11107.5|11109.5|11108.8|11107.4|11106.5|178
1726705800000|2024-09-19 00:30:00|11108.3|11107.4|11106.7|11106.1|11109.2|11108.3|11106.2|11105.3|215
1726706100000|2024-09-19 00:35:00|11106.8|11106.2|11103.2|11102.6|11106.9|11106.3|11102.3|11101.7|173
1726706400000|2024-09-19 00:40:00|11103.5|11102.7|11100.6|11100|11103.7|11103.1|11100.6|11099.7|143
1726706700000|2024-09-19 00:45:00|11100.8|11099.9|11094.6|11093.7|11101.1|11100.3|11094.6|11093.7|210
1726707000000|2024-09-19 00:50:00|11094.7|11093.8|11088.6|11087.7|11095.3|11094.4|11085.1|11084.2|391
1726707300000|2024-09-19 00:55:00|11088.9|11088|11082|11081.1|11089.9|11089|11079.3|11078.4|367
1726707600000|2024-09-19 01:00:00|11082.1|11081.2|11082.7|11081.8|11083.4|11082.5|11080.1|11079.2|239
1726707900000|2024-09-19 01:05:00|11082.6|11081.7|11082.5|11081.6|11085.5|11084.6|11080|11079.1|244
1726708200000|2024-09-19 01:10:00|11082.6|11081.7|11083.1|11082.2|11083.2|11082.3|11080.7|11079.8|235
1726708500000|2024-09-19 01:15:00|11082.9|11082|11084|11083.1|11086.2|11085.3|11082.9|11082|207
1726708800000|2024-09-19 01:20:00|11083.7|11082.8|11082.4|11081.5|11084.3|11083.4|11082.2|11081.3|159
1726709100000|2024-09-19 01:25:00|11082.7|11081.8|11076.6|11075.7|11082.7|11081.8|11076.2|11075.3|206
1726709400000|2024-09-19 01:30:00|11077.5|11076.6|11070.8|11069.9|11078.5|11077.6|11068.9|11068|315
1726709700000|2024-09-19 01:35:00|11071.4|11070.5|11074.9|11074|11076.1|11075.2|11070.9|11070|286
1726710000000|2024-09-19 01:40:00|11074.8|11073.9|11076.1|11075.2|11076.1|11075.2|11074.1|11073.2|189
1726710300000|2024-09-19 01:45:00|11076|11075.1|11080.2|11079.3|11080.6|11079.7|11076|11075.1|206
1726710600000|2024-09-19 01:50:00|11080.5|11079.6|11083|11082.1|11083.6|11082.7|11080.5|11079.6|181
1726710900000|2024-09-19 01:55:00|11082.9|11082|11083.7|11082.8|11085|11084.1|11080.8|11079.9|250
1726711200000|2024-09-19 02:00:00|11084|11083.1|11086.7|11085.8|11087|11086.1|11084|11083.1|237
1726711500000|2024-09-19 02:05:00|11087|11086.1|11090.9|11090|11091.8|11090.9|11086.2|11085.3|191
1726711800000|2024-09-19 02:10:00|11090.8|11089.9|11093.6|11092.7|11094.2|11093.3|11090.4|11089.7|202
1726712100000|2024-09-19 02:15:00|11093.5|11092.6|11094|11093.1|11094.4|11093.5|11092.2|11091.3|146
1726712400000|2024-09-19 02:20:00|11093.9|11093|11099.6|11098.7|11100|11099.1|11093.9|11093|229
1726712700000|2024-09-19 02:25:00|11099.5|11098.6|11099.9|11099|11099.9|11099|11096.5|11095.6|187
1726713000000|2024-09-19 02:30:00|11100.2|11099.3|11098|11097.1|11101|11100.1|11096.7|11095.8|220
1726713300000|2024-09-19 02:35:00|11097.8|11096.9|11098.6|11097.7|11099.3|11098.4|11097.3|11096.4|156
1726713600000|2024-09-19 02:40:00|11098.7|11097.8|11097.7|11096.8|11099.2|11098.3|11096.4|11095.5|153
1726713900000|2024-09-19 02:45:00|11097.6|11096.7|11098.3|11097.4|11098.4|11097.5|11096.4|11095.5|136
1726714200000|2024-09-19 02:50:00|11098.4|11097.5|11101.8|11100.9|11101.9|11101|11098.4|11097.5|108
1726714500000|2024-09-19 02:55:00|11101.9|11101|11102.4|11101.5|11104.1|11103.2|11101.4|11100.5|169
1726714800000|2024-09-19 03:00:00|11102.5|11101.6|11102.7|11101.8|11103.5|11102.6|11100|11099.1|142
1726715100000|2024-09-19 03:05:00|11102.9|11102|11103.6|11102.7|11104.5|11103.6|11102.7|11101.8|145
1726715400000|2024-09-19 03:10:00|11103.5|11102.6|11105.1|11104.2|11106|11105.1|11102.7|11101.8|156
1726715700000|2024-09-19 03:15:00|11105.2|11104.3|11105.3|11104.4|11106.5|11105.6|11104.6|11103.7|141
1726716000000|2024-09-19 03:20:00|11105.1|11104.2|11109.7|11109.1|11110.1|11109.5|11105|11104.1|124
1726716300000|2024-09-19 03:25:00|11109.9|11109|11112.5|11111.6|11112.7|11111.8|11109.9|11109|140
1726716600000|2024-09-19 03:30:00|11113|11112.1|11114.4|11113.5|11114.6|11114|11111.7|11110.8|93
1726716900000|2024-09-19 03:35:00|11114.5|11113.6|11115.2|11114.6|11118.4|11117.5|11113.8|11112.9|157
1726717200000|2024-09-19 03:40:00|11115.1|11114.5|11117|11116.1|11117|11116.1|11114.1|11113.2|138
1726717500000|2024-09-19 03:45:00|11116.8|11115.9|11118.6|11117.7|11118.9|11118|11115.6|11114.7|117
1726717800000|2024-09-19 03:50:00|11118.5|11117.6|11117.4|11116.5|11119.7|11118.8|11117.3|11116.4|118
1726718100000|2024-09-19 03:55:00|11117.5|11116.6|11119|11118.1|11119.1|11118.2|11115.1|11114.2|106
1726718400000|2024-09-19 04:00:00|11119.1|11118.2|11117.6|11116.7|11120.6|11119.7|11117.3|11116.4|157
1726718700000|2024-09-19 04:05:00|11117.5|11116.6|11119.8|11118.9|11120|11119.1|11117.4|11116.5|104
1726719000000|2024-09-19 04:10:00|11119.9|11119|11118.4|11117.5|11119.9|11119|11117.4|11116.5|93
1726719300000|2024-09-19 04:15:00|11118.3|11117.4|11117.9|11117|11119.2|11118.3|11117.6|11116.7|81
1726719600000|2024-09-19 04:20:00|11118.1|11117.2|11116.9|11116|11118.2|11117.3|11115.9|11115|106
1726719900000|2024-09-19 04:25:00|11116.7|11115.8|11115.8|11114.9|11117.1|11116.2|11115.5|11114.6|61
1726720200000|2024-09-19 04:30:00|11116|11115.1|11119.4|11118.5|11119.6|11118.7|11116|11115.1|74
1726720500000|2024-09-19 04:35:00|11119.5|11118.6|11117.7|11116.8|11120.5|11119.7|11117.3|11116.6|74
1726720800000|2024-09-19 04:40:00|11117.6|11116.7|11117.5|11116.6|11120.2|11119.5|11117.4|11116.5|84
1726721100000|2024-09-19 04:45:00|11117.3|11116.4|11117.6|11116.7|11117.8|11116.9|11115.6|11114.7|87
1726721400000|2024-09-19 04:50:00|11117.7|11116.8|11121.8|11120.9|11121.8|11120.9|11117.3|11116.4|80
1726721700000|2024-09-19 04:55:00|11121.7|11120.8|11120.5|11119.9|11121.7|11120.8|11120.4|11119.8|66
1726722000000|2024-09-19 05:00:00|11120.9|11120.3|11122.1|11121.2|11123.5|11122.6|11120.9|11120.3|106
1726722300000|2024-09-19 05:05:00|11122.2|11121.3|11125|11124.1|11125.2|11124.3|11122.2|11121.3|150
1726722600000|2024-09-19 05:10:00|11124.9|11124|11126.3|11125.4|11126.4|11125.5|11124.1|11123.2|133
1726722900000|2024-09-19 05:15:00|11126.4|11125.5|11127.4|11126.5|11127.5|11126.6|11125.7|11125.1|102
1726723200000|2024-09-19 05:20:00|11127|11126.1|11129.9|11129|11130.2|11129.5|11126.8|11126.1|144
1726723500000|2024-09-19 05:25:00|11130.1|11129.2|11129.2|11128.3|11130.2|11129.3|11127.9|11127|131
1726723800000|2024-09-19 05:30:00|11129.6|11128.7|11130.1|11129.5|11131.3|11130.4|11128.6|11127.7|159
1726724100000|2024-09-19 05:35:00|11129.7|11129.1|11129|11128.1|11131.3|11130.4|11128.9|11128.1|131
1726724400000|2024-09-19 05:40:00|11128.9|11128|11129.4|11128.5|11130.7|11130.1|11128.4|11127.5|152
1726724700000|2024-09-19 05:45:00|11129.2|11128.6|11127.8|11126.9|11129.2|11128.6|11126.2|11125.3|144
1726725000000|2024-09-19 05:50:00|11127.9|11127|11127.4|11126.5|11128.1|11127.3|11126.3|11125.6|121
1726725300000|2024-09-19 05:55:00|11127.5|11126.6|11131.4|11130.8|11131.5|11130.9|11127.3|11126.4|220
1726725600000|2024-09-19 06:00:00|11131.3|11130.7|11135|11134.1|11135.4|11134.5|11130.2|11129.3|351
1726725900000|2024-09-19 06:05:00|11134.9|11134|11133.6|11133|11134.9|11134|11131|11130.4|274
1726726200000|2024-09-19 06:10:00|11133.8|11133.2|11132.3|11131.4|11134.4|11133.7|11131.2|11130.3|252
1726726500000|2024-09-19 06:15:00|11132.2|11131.3|11132.1|11131.2|11132.3|11131.4|11129.3|11128.4|232
1726726800000|2024-09-19 06:20:00|11132.2|11131.3|11131.5|11130.9|11134.4|11133.8|11131.2|11130.4|235
1726727100000|2024-09-19 06:25:00|11131.6|11131|11132.1|11131.2|11135.4|11134.5|11130.9|11130.2|258
1726727400000|2024-09-19 06:30:00|11131.7|11130.8|11133.8|11132.9|11133.8|11132.9|11130.5|11129.7|221
1726727700000|2024-09-19 06:35:00|11134|11133.1|11132.2|11131.3|11134|11133.1|11131.6|11130.7|183
1726728000000|2024-09-19 06:40:00|11132.1|11131.2|11136.3|11135.7|11137.1|11136.5|11132|11131.1|274
1726728300000|2024-09-19 06:45:00|11136.2|11135.6|11139.1|11138.2|11141.9|11141.3|11135|11134.2|354
1726728600000|2024-09-19 06:50:00|11139|11138.1|11141|11140.4|11143.2|11142.6|11138.1|11137.5|368
1726728900000|2024-09-19 06:55:00|11140.8|11140.2|11145.5|11144.9|11145.5|11144.9|11137.8|11137.2|457
1726729200000|2024-09-19 07:00:00|11145.8|11145.2|11148.8|11148.2|11149.4|11148.5|11143.4|11142.5|509
1726729500000|2024-09-19 07:05:00|11148.7|11148.1|11152.1|11151.5|11153.4|11152.5|11148|11147.3|477
1726729800000|2024-09-19 07:10:00|11152.3|11151.4|11149.9|11149|11153.1|11152.2|11148.6|11147.7|383
1726730100000|2024-09-19 07:15:00|11149.8|11148.9|11144.7|11144.1|11150.1|11149.2|11144|11143.4|292
1726730400000|2024-09-19 07:20:00|11145|11144.4|11141.1|11140.2|11145.2|11144.5|11140.6|11139.9|385
1726730700000|2024-09-19 07:25:00|11141|11140.1|11145|11144.1|11148.2|11147.4|11140.9|11140|356
1726731000000|2024-09-19 07:30:00|11145.1|11144.2|11145.9|11145|11146.3|11145.4|11140.5|11139.9|449
1726731300000|2024-09-19 07:35:00|11145.8|11144.9|11143.4|11142.8|11146.3|11145.6|11142.6|11141.8|326
1726731600000|2024-09-19 07:40:00|11143.3|11142.7|11146.9|11146.3|11147.8|11146.9|11143.1|11142.5|343
1726731900000|2024-09-19 07:45:00|11147.1|11146.2|11149.3|11148.4|11151.3|11150.6|11145.2|11144.3|332
1726732200000|2024-09-19 07:50:00|11149.4|11148.5|11149.8|11148.9|11153.6|11152.8|11148.7|11148.1|282
1726732500000|2024-09-19 07:55:00|11149.9|11149|11146.4|11145.5|11151.7|11151|11145.1|11144.2|394
1726732800000|2024-09-19 08:00:00|11146.1|11145.6|11148.3|11147.7|11150|11149.1|11145.4|11144.5|392
1726733100000|2024-09-19 08:05:00|11148.4|11147.8|11148.5|11147.9|11150|11149.4|11146.8|11146.2|290
1726733400000|2024-09-19 08:10:00|11148.4|11147.8|11149.9|11149|11151.3|11150.7|11147.1|11146.4|263
1726733700000|2024-09-19 08:15:00|11149.8|11148.9|11153.1|11152.5|11153.3|11152.5|11148.4|11147.5|357
1726734000000|2024-09-19 08:20:00|11152.8|11152.2|11153.7|11153.1|11154.2|11153.3|11148.1|11147.5|292
1726734300000|2024-09-19 08:25:00|11153.6|11153|11157.9|11157|11158.5|11157.6|11152.1|11151.5|305
1726734600000|2024-09-19 08:30:00|11158.1|11157.2|11162.8|11162.2|11164.5|11163.6|11157.4|11156.8|269
1726734900000|2024-09-19 08:35:00|11162.6|11161.7|11163.1|11162.5|11163.6|11162.8|11160.4|11159.8|262
1726735200000|2024-09-19 08:40:00|11163|11162.4|11169.3|11168.4|11169.6|11168.7|11163|11162.4|317
1726735500000|2024-09-19 08:45:00|11169.4|11168.5|11165.5|11164.6|11169.4|11168.5|11164.1|11163.2|233
1726735800000|2024-09-19 08:50:00|11165.4|11164.5|11164.6|11164|11165.6|11165|11162.7|11161.9|202
1726736100000|2024-09-19 08:55:00|11164.5|11163.9|11163.3|11162.4|11167.6|11167|11161.8|11160.9|222
1726736400000|2024-09-19 09:00:00|11163.2|11162.3|11170.4|11169.8|11170.8|11170.1|11162.7|11161.9|354
1726736700000|2024-09-19 09:05:00|11170.3|11169.7|11169.9|11169.3|11172.2|11171.3|11168.3|11167.4|304
1726737000000|2024-09-19 09:10:00|11169.4|11168.8|11173.8|11173.2|11174.2|11173.6|11168.5|11167.9|262
1726737300000|2024-09-19 09:15:00|11173.9|11173|11174.2|11173.6|11175.4|11174.6|11171.3|11170.7|278
1726737600000|2024-09-19 09:20:00|11174|11173.4|11175|11174.4|11176.2|11175.6|11172.7|11172.1|249
1726737900000|2024-09-19 09:25:00|11175.1|11174.5|11171|11170.1|11175.3|11174.7|11170.9|11170|205
1726738200000|2024-09-19 09:30:00|11170.9|11170|11170.2|11169.6|11172.8|11171.9|11169.5|11168.8|266
1726738500000|2024-09-19 09:35:00|11170.6|11170|11170.7|11170.1|11175.4|11174.7|11170.6|11170|240
1726738800000|2024-09-19 09:40:00|11170.6|11170|11173.3|11172.7|11174.9|11174.3|11170.6|11170|212
1726739100000|2024-09-19 09:45:00|11173.1|11172.5|11178.1|11177.5|11178.2|11177.6|11173|11172.4|212
1726739400000|2024-09-19 09:50:00|11178|11177.4|11178.7|11178.1|11179.2|11178.6|11176.6|11176|222
1726739700000|2024-09-19 09:55:00|11178.2|11177.6|11178.1|11177.5|11178.2|11177.6|11174.3|11173.7|187
1726740000000|2024-09-19 10:00:00|11178.2|11177.6|11175.4|11174.8|11179.3|11178.4|11174.5|11173.9|227
1726740300000|2024-09-19 10:05:00|11175.2|11174.6|11170.1|11169.5|11176.6|11175.7|11169.3|11168.7|300
1726740600000|2024-09-19 10:10:00|11170.4|11169.8|11173.7|11173.1|11175.5|11174.9|11169|11168.2|213
1726740900000|2024-09-19 10:15:00|11172.5|11171.6|11170.7|11169.8|11172.6|11171.7|11170.1|11169.2|244
1726741200000|2024-09-19 10:20:00|11170.8|11169.9|11174.5|11173.9|11174.7|11174.1|11169.3|11168.6|159
1726741500000|2024-09-19 10:25:00|11174.3|11173.7|11173.4|11172.8|11175.7|11175.1|11173.1|11172.5|174
1726741800000|2024-09-19 10:30:00|11173.2|11172.6|11170.7|11170.1|11173.2|11172.6|11170.4|11169.5|121
1726742100000|2024-09-19 10:35:00|11170.6|11170|11173.1|11172.5|11174|11173.4|11169.6|11169|196
1726742400000|2024-09-19 10:40:00|11173.2|11172.6|11175.1|11174.5|11175.2|11174.6|11172.8|11172.2|163
1726742700000|2024-09-19 10:45:00|11175.4|11174.8|11173.2|11172.6|11175.7|11175.1|11171.1|11170.5|184
1726743000000|2024-09-19 10:50:00|11173.3|11172.7|11171.8|11170.9|11174.3|11173.6|11171.8|11170.9|175
1726743300000|2024-09-19 10:55:00|11171.7|11170.8|11170.8|11169.9|11171.9|11171.3|11169.3|11168.7|184
1726743600000|2024-09-19 11:00:00|11171.1|11170.2|11171.3|11170.4|11176.4|11175.8|11169.5|11168.9|538
1726743900000|2024-09-19 11:05:00|11171.1|11170.5|11170.6|11169.7|11173.9|11173.3|11169.3|11168.4|336
1726744200000|2024-09-19 11:10:00|11170.7|11169.8|11159.7|11158.8|11170.7|11169.8|11159.7|11158.8|366
1726744500000|2024-09-19 11:15:00|11159.8|11158.9|11154.2|11153.3|11160.3|11159.4|11153.2|11152.5|403
1726744800000|2024-09-19 11:20:00|11154|11153.1|11158.1|11157.2|11158.6|11157.7|11152.3|11151.4|367
1726745100000|2024-09-19 11:25:00|11158|11157.4|11159.4|11158.8|11159.5|11158.9|11156.8|11155.9|307
1726745400000|2024-09-19 11:30:00|11160.1|11159.5|11158.1|11157.2|11162.3|11161.4|11157.8|11156.9|312
1726745700000|2024-09-19 11:35:00|11158|11157.1|11162.4|11161.8|11162.5|11161.9|11156.8|11156.2|229
1726746000000|2024-09-19 11:40:00|11162.5|11161.9|11156.9|11156|11164.1|11163.3|11156.5|11155.6|326
1726746300000|2024-09-19 11:45:00|11156.8|11155.9|11157.1|11156.5|11158.9|11158.2|11156.7|11155.8|289
1726746600000|2024-09-19 11:50:00|11157.2|11156.6|11156|11155.4|11157.6|11157|11154.2|11153.5|279
1726746900000|2024-09-19 11:55:00|11156.2|11155.6|11158.3|11157.7|11158.8|11158|11155.7|11155.1|266
1726747200000|2024-09-19 12:00:00|11158.4|11157.8|11154.9|11154.3|11158.5|11157.9|11153|11152.2|492
1726747500000|2024-09-19 12:05:00|11155|11154.4|11156.5|11155.6|11157.1|11156.2|11153.9|11153|350
1726747800000|2024-09-19 12:10:00|11156.6|11155.7|11156|11155.4|11158.7|11157.8|11154.3|11153.7|339
1726748100000|2024-09-19 12:15:00|11156.2|11155.6|11154.6|11154|11157.6|11157|11149.5|11148.6|419
1726748400000|2024-09-19 12:20:00|11154.5|11153.9|11155.5|11154.6|11156.7|11155.8|11153.7|11152.9|343
1726748700000|2024-09-19 12:25:00|11155.4|11154.5|11156.5|11150.5|11158.5|11157.6|11152.8|11149.9|286
1726749000000|2024-09-19 12:30:00|11156|11150|11141.9|11141.3|11156|11150|11136.2|11135.6|983
1726749300000|2024-09-19 12:35:00|11141.6|11141|11136.9|11136|11142|11141.4|11131.2|11130.3|821
1726749600000|2024-09-19 12:40:00|11137|11136.1|11132.7|11132.1|11137.3|11136.7|11130.6|11129.7|603
1726749900000|2024-09-19 12:45:00|11132.8|11132.2|11129.4|11128.8|11132.8|11132.2|11126.9|11126|516
1726750200000|2024-09-19 12:50:00|11129.7|11129.1|11129.1|11128.5|11133.7|11133.1|11127.9|11127.3|568
1726750500000|2024-09-19 12:55:00|11129.2|11128.6|11126.3|11125.7|11132.8|11132.2|11126|11125.4|500
1726750800000|2024-09-19 13:00:00|11126.2|11125.6|11132|11131.4|11133|11132.4|11125.3|11124.7|556
1726751100000|2024-09-19 13:05:00|11132.1|11131.5|11134.3|11133.7|11135.5|11134.9|11128.4|11127.8|609
1726751400000|2024-09-19 13:10:00|11134.2|11133.6|11136.1|11135.5|11140.3|11139.4|11133.1|11132.5|593
1726751700000|2024-09-19 13:15:00|11136|11135.4|11140.4|11139.8|11141|11140.4|11134.3|11133.7|512
1726752000000|2024-09-19 13:20:00|11140.6|11140|11135|11134.4|11140.6|11140|11132.8|11131.9|473
1726752300000|2024-09-19 13:25:00|11134.9|11134.3|11130.9|11130.3|11134.9|11134.3|11129.6|11128.8|482
1726752600000|2024-09-19 13:30:00|11131.3|11130.7|11132.1|11131.2|11134.2|11133.3|11127.3|11126.7|682
1726752900000|2024-09-19 13:35:00|11132.2|11131.3|11126.7|11126.1|11132.2|11131.3|11125.4|11124.8|573
1726753200000|2024-09-19 13:40:00|11126.8|11126.2|11120.4|11119.5|11126.9|11126.3|11120.1|11119.2|530
1726753500000|2024-09-19 13:45:00|11120.7|11119.8|11121|11120.4|11121.3|11120.7|11117.8|11117.2|546
1726753800000|2024-09-19 13:50:00|11121.1|11120.5|11121.3|11120.4|11121.3|11120.5|11118|11117.1|498
1726754100000|2024-09-19 13:55:00|11121.2|11120.3|11122.8|11120.7|11123.4|11122.5|11119.1|11118.2|370
1726754400000|2024-09-19 14:00:00|11122.9|11121|11129.6|11128.7|11132|11131.2|11122.2|11121|534
1726754700000|2024-09-19 14:05:00|11129.8|11128.9|11118.1|11117.2|11129.8|11128.9|11117.7|11116.8|642
1726755000000|2024-09-19 14:10:00|11118.2|11117.3|11120.5|11119.9|11121.9|11121.3|11117|11116.1|580
1726755300000|2024-09-19 14:15:00|11120.7|11120.1|11123.4|11122.5|11123.4|11122.6|11117.5|11116.9|470
1726755600000|2024-09-19 14:20:00|11123.5|11122.6|11127.4|11126.5|11127.7|11127.1|11122.4|11121.5|516
1726755900000|2024-09-19 14:25:00|11127.3|11126.7|11128.1|11127.2|11133.5|11132.9|11127.1|11126.2|501
1726756200000|2024-09-19 14:30:00|11128.2|11127.3|11127.3|11126.4|11130.4|11129.8|11126.1|11125.5|460
1726756500000|2024-09-19 14:35:00|11127.5|11126.9|11127.3|11126.7|11131.9|11131.2|11126.2|11125.3|502
1726756800000|2024-09-19 14:40:00|11127.5|11126.6|11120.6|11120|11127.6|11126.9|11120.6|11120|403
1726757100000|2024-09-19 14:45:00|11120.5|11119.9|11119.4|11118.5|11121.2|11120.3|11118.1|11117.5|435
1726757400000|2024-09-19 14:50:00|11119.5|11118.6|11124.7|11123.8|11125.8|11125.1|11119.2|11118.3|489
1726757700000|2024-09-19 14:55:00|11124.6|11123.7|11129.5|11128.9|11130.3|11129.7|11123.9|11123.3|453
1726758000000|2024-09-19 15:00:00|11129.6|11129|11132.3|11131.4|11132.8|11131.9|11126|11125.3|495
1726758300000|2024-09-19 15:05:00|11132.2|11131.3|11128.6|11128|11132.2|11131.3|11127.2|11126.6|402
1726758600000|2024-09-19 15:10:00|11129|11128.1|11130.3|11129.7|11130.3|11129.7|11127.6|11127|316
1726758900000|2024-09-19 15:15:00|11130.2|11129.6|11133.3|11132.4|11134.4|11133.5|11130.2|11129.6|353
1726759200000|2024-09-19 15:20:00|11133.4|11132.5|11138.7|11138.1|11138.9|11138.3|11133.1|11132.2|288
1726759500000|2024-09-19 15:25:00|11139.1|11138.5|11144.1|11143.2|11144.1|11143.2|11139.1|11138.4|336
1726759800000|2024-09-19 15:30:00|11144.3|11143.4|11143.2|11142.6|11145.4|11144.7|11142.2|11141.4|300
1726760100000|2024-09-19 15:35:00|11143.3|11142.7|11143.9|11143|11146.7|11145.9|11143|11142.4|298
1726760400000|2024-09-19 15:40:00|11144|11143.1|11143.4|11142.5|11144.8|11144.2|11141.1|11140.4|269
1726760700000|2024-09-19 15:45:00|11143.6|11143|11146.5|11145.9|11147|11146.3|11143.3|11142.6|252
1726761000000|2024-09-19 15:50:00|11146.6|11146|11146.3|11145.4|11149.3|11148.4|11144.8|11144.1|288
1726761300000|2024-09-19 15:55:00|11146.2|11145.3|11147.3|11146.4|11147.4|11146.7|11144.9|11144|262
1726761600000|2024-09-19 16:00:00|11147.4|11146.5|11150.3|11149.7|11150.7|11149.9|11145.6|11145|200
1726761900000|2024-09-19 16:05:00|11150.4|11149.8|11152.2|11151.6|11152.7|11152.1|11149.8|11148.9|185
1726762200000|2024-09-19 16:10:00|11152.1|11151.5|11150.1|11149.2|11152.9|11152.3|11148.4|11147.5|218
1726762500000|2024-09-19 16:15:00|11149.8|11148.9|11149.9|11149.3|11150.8|11149.9|11148.1|11147.5|224
1726762800000|2024-09-19 16:20:00|11150.1|11149.5|11151.4|11150.8|11153.2|11152.6|11148.5|11147.6|219
1726763100000|2024-09-19 16:25:00|11151.6|11151|11154.7|11153.8|11157.6|11156.7|11151.6|11151|207
1726763400000|2024-09-19 16:30:00|11155|11154.1|11155.4|11154.8|11156.9|11156.3|11154.5|11153.6|323
1726763700000|2024-09-19 16:35:00|11155.3|11154.7|11153.9|11153.3|11155.4|11154.8|11153.2|11152.3|205
1726764000000|2024-09-19 16:40:00|11153.8|11153.2|11152.5|11151.9|11153.9|11153.3|11150.5|11149.9|163
1726764300000|2024-09-19 16:45:00|11152.2|11151.6|11157.6|11157|11157.9|11157.3|11152.2|11151.6|199
1726764600000|2024-09-19 16:50:00|11157.5|11156.9|11158.4|11157.5|11158.7|11158.1|11156.2|11155.6|149
1726764900000|2024-09-19 16:55:00|11158.5|11157.6|11155.8|11155.2|11158.5|11157.8|11154.1|11153.2|246
1726765200000|2024-09-19 17:00:00|11155.9|11155.3|11155.5|11154.9|11156.8|11156.2|11154.4|11153.8|219
1726765500000|2024-09-19 17:05:00|11155.6|11155|11156.2|11155.6|11156.3|11155.6|11152.7|11152.1|225
1726765800000|2024-09-19 17:10:00|11156.5|11155.9|11154.8|11153.9|11158.5|11157.9|11154.7|11153.8|221
1726766100000|2024-09-19 17:15:00|11154.9|11154|11157.4|11156.8|11158.2|11157.5|11154.4|11153.5|183
1726766400000|2024-09-19 17:20:00|11157|11156.4|11154.5|11153.9|11157.5|11156.9|11154|11153.4|171
1726766700000|2024-09-19 17:25:00|11154.4|11153.8|11154.3|11153.7|11155.2|11154.6|11153.2|11152.3|135
1726767000000|2024-09-19 17:30:00|11154.2|11153.6|11156.3|11155.4|11156.4|11155.5|11154.1|11153.4|122
1726767300000|2024-09-19 17:35:00|11156.2|11155.6|11158.5|11157.6|11158.6|11157.9|11154.9|11154.2|169
1726767600000|2024-09-19 17:40:00|11158.3|11157.4|11157.5|11156.9|11158.6|11157.8|11156.7|11156.1|135
1726767900000|2024-09-19 17:45:00|11157.6|11157|11159.1|11158.2|11160.6|11159.7|11157.5|11156.7|135
1726768200000|2024-09-19 17:50:00|11159.2|11158.3|11158.5|11157.9|11159.8|11159.2|11158|11157.1|88
1726768500000|2024-09-19 17:55:00|11158.6|11158|11161|11160.1|11161.8|11160.9|11158.3|11157.6|198
1726768800000|2024-09-19 18:00:00|11161.2|11160.3|11162.5|11161.9|11162.8|11162.2|11161.2|11160.3|172
1726769100000|2024-09-19 18:05:00|11162.6|11162|11163.6|11162.7|11163.7|11162.8|11162.4|11161.8|113
1726769400000|2024-09-19 18:10:00|11163.7|11162.8|11164.6|11163.7|11165.8|11164.9|11163|11162.1|160
1726769700000|2024-09-19 18:15:00|11164.5|11163.6|11162.5|11161.6|11165.6|11164.8|11161.6|11161|188
1726770000000|2024-09-19 18:20:00|11162.6|11161.7|11165.5|11164.6|11165.5|11164.8|11162.4|11161.5|130
1726770300000|2024-09-19 18:25:00|11165.4|11164.5|11167.6|11167|11167.7|11167|11164.8|11163.9|145
1726770600000|2024-09-19 18:30:00|11167.3|11166.7|11167.1|11166.5|11168.2|11167.6|11167|11166.4|107
1726770900000|2024-09-19 18:35:00|11167.2|11166.3|11167.5|11166.6|11168.2|11167.6|11166.4|11165.5|121
1726771200000|2024-09-19 18:40:00|11167.4|11166.5|11165.2|11164.3|11167.4|11166.5|11165|11164.3|126
1726771500000|2024-09-19 18:45:00|11164.9|11164|11163.6|11162.7|11165.4|11164.5|11163.5|11162.6|115
1726771800000|2024-09-19 18:50:00|11163.7|11162.8|11165.6|11164.7|11165.9|11165|11163.4|11162.7|140
1726772100000|2024-09-19 18:55:00|11165.5|11164.6|11165.9|11165.3|11165.9|11165.3|11164.6|11164|128
1726772400000|2024-09-19 19:00:00|11165.7|11165.1|11165.1|11164.5|11167.2|11166.3|11164.4|11163.8|156
1726772700000|2024-09-19 19:05:00|11164.9|11164.3|11163.4|11162.5|11165|11164.3|11163.3|11162.4|100
1726773000000|2024-09-19 19:10:00|11163.2|11162.3|11163.3|11162.7|11164.6|11163.7|11162.7|11161.8|130
1726773300000|2024-09-19 19:15:00|11163.2|11162.6|11161.3|11160.7|11163.6|11162.7|11160.5|11159.9|141
1726773600000|2024-09-19 19:20:00|11161.4|11160.8|11161.4|11160.5|11162.1|11161.4|11160.3|11159.7|133
1726773900000|2024-09-19 19:25:00|11161.1|11160.4|11160.6|11160|11161.6|11160.7|11160|11159.2|138
1726774200000|2024-09-19 19:30:00|11160.5|11159.7|11161.4|11160.8|11161.6|11161|11160.2|11159.3|106
1726774500000|2024-09-19 19:35:00|11161.3|11160.7|11162.6|11161.7|11162.8|11162.2|11161.3|11160.7|123
1726774800000|2024-09-19 19:40:00|11162.5|11161.6|11160.1|11159.2|11162.6|11161.7|11159.4|11158.5|140
1726775100000|2024-09-19 19:45:00|11160.2|11159.3|11162.4|11161.5|11162.5|11161.6|11160|11159.1|84
1726775400000|2024-09-19 19:50:00|11162.3|11161.4|11162|11161.4|11162.6|11161.7|11160.8|11159.9|155
1726775700000|2024-09-19 19:55:00|11161.9|11161|11162.4|11161.8|11164|11163.3|11161.8|11160.9|160
1726776000000|2024-09-19 20:00:00|11162.3|11161.4|11162.7|11162.1|11163.1|11162.5|11161.6|11160.8|116
1726776300000|2024-09-19 20:05:00|11162.8|11162.2|11163.1|11162.5|11164|11163.1|11162.3|11161.4|55
1726776600000|2024-09-19 20:10:00|11163|11162.4|11164.2|11163.3|11164.3|11163.4|11162.9|11162.2|60
1726776900000|2024-09-19 20:15:00|11164.3|11163.4|11164.4|11163.8|11164.7|11163.8|11164.2|11163.3|35
1726777200000|2024-09-19 20:20:00|11164.5|11163.6|11162.2|11161.6|11164.7|11163.9|11162.2|11161.5|39
1726777500000|2024-09-19 20:25:00|11162|11161.4|11161.9|11161|11162.6|11162|11161.2|11160.6|66
1726777800000|2024-09-19 20:30:00|11162|11161.1|11161.5|11160.6|11162.2|11161.3|11161|11160.1|61
1726778100000|2024-09-19 20:35:00|11161.6|11160.7|11162.8|11161.9|11163.4|11162.5|11161.4|11160.5|68
1726778400000|2024-09-19 20:40:00|11162.7|11161.8|11163.8|11162.9|11163.8|11162.9|11162.7|11161.8|35
1726778700000|2024-09-19 20:45:00|11163.6|11162.7|11162.7|11161.8|11164.2|11163.3|11162.2|11161.3|51
1726779000000|2024-09-19 20:50:00|11162.6|11161.7|11162.8|11161.9|11163|11162.1|11162.1|11161.2|47
1726779300000|2024-09-19 20:55:00|11163.1|11161.6|11163.1|11160.4|11163.4|11161.6|11162.8|11160.3|115
1726779600000|2024-09-19 21:00:00|11166.7|11160.1|11167.2|11160.6|11167.2|11160.6|11166.6|11160|4
1726779900000|2024-09-19 21:05:00|11167.9|11161.3|11167.2|11160.6|11167.9|11161.3|11166.8|11160.2|41
1726780200000|2024-09-19 21:10:00|11167.1|11160.5|11167.1|11160.5|11167.2|11160.6|11167|11160.4|13
1726780500000|2024-09-19 21:15:00|11166.8|11160.2|11165|11158.4|11167|11160.4|11165|11158.4|19
1726780800000|2024-09-19 21:20:00|11164.9|11158.3|11164.5|11158.7|11164.9|11158.7|11162.1|11157.3|30
1726781100000|2024-09-19 21:25:00|11165.4|11158.8|11166.3|11159.7|11166.4|11159.8|11165.4|11158.8|18
1726781400000|2024-09-19 21:30:00|11166.2|11159.6|11166.2|11159.6|11166.2|11159.6|11166.1|11159.5|5
1726781700000|2024-09-19 21:35:00|11166.1|11159.5|11166.1|11159.5|11166.2|11159.6|11166.1|11159.5|5
1726782000000|2024-09-19 21:40:00|11166.2|11159.6|11164.5|11159.6|11166.2|11159.6|11164.5|11158.9|19
1726782300000|2024-09-19 21:45:00|11164.4|11159.7|11164|11159.8|11164.4|11159.9|11164|11159.6|13
1726782600000|2024-09-19 21:50:00|11164.1|11160|11164.2|11160.3|11164.2|11160.3|11164|11160|5
1726782900000|2024-09-19 21:55:00|11164.1|11160.2|11163.6|11161|11164.2|11161|11163.6|11160.2|7
1726783200000|2024-09-19 22:00:00|11164.1|11160.6|11163.4|11161.3|11164.1|11161.6|11163.1|11160.1|123
1726783500000|2024-09-19 22:05:00|11163.1|11161.6|11162.7|11161.8|11163.1|11161.9|11162.4|11161.5|27
1726783800000|2024-09-19 22:10:00|11162.3|11161.4|11162.4|11161.5|11162.8|11161.9|11162.2|11161.3|33
1726784100000|2024-09-19 22:15:00|11162.5|11161.6|11162.4|11161.5|11163|11162.1|11162.3|11161.4|22
1726784400000|2024-09-19 22:20:00|11162.3|11161.4|11161.6|11160.7|11162.4|11161.5|11161.6|11160.7|16
1726784700000|2024-09-19 22:25:00|11161.5|11160.6|11162.2|11161.3|11162.2|11161.3|11161.3|11160.4|19
1726785000000|2024-09-19 22:30:00|11162.4|11161.5|11162.5|11161.6|11162.7|11161.8|11162.3|11161.4|22
1726785300000|2024-09-19 22:35:00|11162.7|11161.8|11161.3|11160.4|11162.7|11161.8|11161.2|11160.3|35
1726785600000|2024-09-19 22:40:00|11161.2|11160.3|11161.6|11160.7|11161.8|11160.9|11161.2|11160.3|22
1726785900000|2024-09-19 22:45:00|11161.7|11160.8|11162.1|11161.2|11162.3|11161.4|11161.7|11160.8|14
1726786200000|2024-09-19 22:50:00|11162.2|11161.3|11161.5|11160.6|11162.4|11161.5|11161.4|11160.5|19
1726786500000|2024-09-19 22:55:00|11161.3|11160.4|11161.3|11160.4|11161.4|11160.5|11160.9|11160|12
1726786800000|2024-09-19 23:00:00|11161.4|11160.5|11159.9|11159|11161.4|11160.5|11159.7|11158.8|58
1726787100000|2024-09-19 23:05:00|11160|11159.1|11159.7|11158.8|11160|11159.1|11159.2|11158.5|33
1726787400000|2024-09-19 23:10:00|11159.5|11158.6|11159.2|11158.3|11159.5|11158.7|11158.7|11158|56
1726787700000|2024-09-19 23:15:00|11159.1|11158.2|11159.9|11159|11159.9|11159.1|11159.1|11158.2|24
1726788000000|2024-09-19 23:20:00|11160|11159.1|11160.6|11159.7|11160.6|11159.7|11159.6|11158.7|16
1726788300000|2024-09-19 23:25:00|11160.5|11159.6|11159.6|11158.7|11160.5|11159.6|11159.4|11158.5|32
1726788600000|2024-09-19 23:30:00|11159.7|11158.8|11159.9|11159|11160.5|11159.6|11159.7|11158.8|26
1726788900000|2024-09-19 23:35:00|11159.8|11158.9|11159.6|11158.7|11159.9|11159|11159.1|11158.2|47
1726789200000|2024-09-19 23:40:00|11159.5|11158.6|11159.7|11158.8|11160|11159.3|11159.4|11158.5|30
1726789500000|2024-09-19 23:45:00|11159.6|11159|11160.3|11159.4|11160.8|11159.9|11159.6|11159|37
1726789800000|2024-09-19 23:50:00|11160.2|11159.3|11159.4|11158.5|11160.2|11159.3|11159.2|11158.4|39
1726790100000|2024-09-19 23:55:00|11159.5|11158.6|11159.7|11159.1|11160|11159.3|11159.1|11158.2|23
1726790400000|2024-09-20 00:00:00|11159.8|11159.2|11161.4|11160.5|11161.7|11161|11159.8|11159.1|100
1726790700000|2024-09-20 00:05:00|11161.5|11160.6|11158.7|11158.1|11161.6|11160.7|11158|11157.1|101
1726791000000|2024-09-20 00:10:00|11158.8|11157.8|11158.9|11158.3|11159.8|11159|11157.6|11157|85
1726791300000|2024-09-20 00:15:00|11159.1|11158.2|11159.4|11158.5|11160.2|11159.3|11158.7|11157.8|68
1726791600000|2024-09-20 00:20:00|11159.6|11158.7|11159.9|11159|11160.7|11159.8|11158.8|11157.9|118
1726791900000|2024-09-20 00:25:00|11160.2|11159.3|11161.7|11160.8|11161.9|11161|11160|11159.1|73
1726792200000|2024-09-20 00:30:00|11161.8|11160.9|11161.5|11160.6|11162.1|11161.2|11160.5|11159.6|88
1726792500000|2024-09-20 00:35:00|11161.4|11160.5|11161.4|11160.5|11162.1|11161.2|11160.8|11159.9|92
1726792800000|2024-09-20 00:40:00|11161.5|11160.6|11160.7|11159.8|11162.1|11161.2|11160.6|11159.7|111
1726793100000|2024-09-20 00:45:00|11160.6|11159.7|11160.3|11159.4|11161.5|11160.6|11159.8|11158.9|63
1726793400000|2024-09-20 00:50:00|11160.2|11159.3|11159.9|11159|11160.2|11159.4|11158.3|11157.4|147
1726793700000|2024-09-20 00:55:00|11159.8|11158.9|11160.9|11160|11161.9|11161.3|11159.8|11158.9|180
1726794000000|2024-09-20 01:00:00|11161|11160.1|11160.8|11159.9|11163.8|11162.9|11160.5|11159.8|171
1726794300000|2024-09-20 01:05:00|11160.9|11160|11161.1|11160.2|11162.1|11161.5|11160.8|11159.9|108
1726794600000|2024-09-20 01:10:00|11161.2|11160.3|11161.6|11160.7|11162.4|11161.8|11159.7|11158.8|116
1726794900000|2024-09-20 01:15:00|11161.9|11161|11159.5|11158.6|11162.4|11161.5|11159.5|11158.6|126
1726795200000|2024-09-20 01:20:00|11159.6|11158.7|11160.4|11159.5|11160.6|11160|11159.3|11158.4|65
1726795500000|2024-09-20 01:25:00|11160.3|11159.4|11161.5|11160.6|11162.6|11161.7|11160.3|11159.4|104
1726795800000|2024-09-20 01:30:00|11161.6|11160.7|11164.1|11163.2|11164.4|11163.5|11161.4|11160.5|153
1726796100000|2024-09-20 01:35:00|11164|11163.1|11161.1|11160.5|11164|11163.1|11160.8|11160.1|141
1726796400000|2024-09-20 01:40:00|11161.2|11160.6|11159.9|11159|11161.2|11160.6|11158.8|11158|130
1726796700000|2024-09-20 01:45:00|11160|11159.1|11161.1|11160.2|11161.6|11160.8|11159.6|11158.7|120
1726797000000|2024-09-20 01:50:00|11161|11160.1|11159.6|11158.7|11161.9|11161|11158.9|11158|111
1726797300000|2024-09-20 01:55:00|11159.4|11158.5|11159.7|11158.8|11160.6|11159.7|11159|11158.1|109
1726797600000|2024-09-20 02:00:00|11159.8|11158.9|11160.2|11159.3|11162|11161.1|11159.1|11158.2|102
1726797900000|2024-09-20 02:05:00|11160.4|11159.5|11159|11158.1|11160.5|11159.6|11158.4|11157.5|121
1726798200000|2024-09-20 02:10:00|11158.9|11158|11159.5|11158.6|11160.5|11159.6|11158.6|11157.7|96
1726798500000|2024-09-20 02:15:00|11159.8|11158.9|11159.1|11158.2|11159.8|11158.9|11158.3|11157.5|109
1726798800000|2024-09-20 02:20:00|11159|11158.1|11157.8|11156.9|11159.5|11158.6|11157.8|11156.9|78
1726799100000|2024-09-20 02:25:00|11157.9|11157|11160.2|11159.3|11160.3|11159.4|11157.8|11156.9|82
1726799400000|2024-09-20 02:30:00|11160.6|11159.7|11160.4|11159.8|11161.5|11160.9|11160.2|11159.3|89
1726799700000|2024-09-20 02:35:00|11160.6|11159.7|11161.1|11160.5|11162|11161.2|11160.5|11159.6|84
1726800000000|2024-09-20 02:40:00|11160.9|11160.3|11161.1|11160.2|11161.9|11161|11160.7|11159.8|68
1726800300000|2024-09-20 02:45:00|11161.3|11160.4|11161.4|11160.8|11162.4|11161.6|11161|11160.1|74
1726800600000|2024-09-20 02:50:00|11161.5|11160.9|11161.9|11161|11163|11162.1|11159.8|11158.9|220
1726800900000|2024-09-20 02:55:00|11162|11161.1|11162|11161.1|11163.8|11162.9|11161.9|11161|199
1726801200000|2024-09-20 03:00:00|11161.9|11161|11166.4|11165.8|11166.5|11165.9|11161.8|11160.9|170
1726801500000|2024-09-20 03:05:00|11166.3|11165.7|11164.6|11163.7|11166.7|11166.1|11164|11163.1|217
1726801800000|2024-09-20 03:10:00|11164.5|11163.6|11164.3|11163.4|11166.2|11165.3|11163.9|11163|130
1726802100000|2024-09-20 03:15:00|11164.2|11163.3|11166|11165.4|11167|11166.1|11164.2|11163.3|137
1726802400000|2024-09-20 03:20:00|11165.9|11165.3|11166.5|11165.6|11167|11166.3|11165.7|11164.8|91
1726802700000|2024-09-20 03:25:00|11166.6|11165.7|11167.1|11166.2|11168.7|11167.8|11166.2|11165.3|149
1726803000000|2024-09-20 03:30:00|11167|11166.1|11168.3|11167.4|11169|11168.1|11166.6|11165.7|90
1726803300000|2024-09-20 03:35:00|11168.2|11167.3|11169|11168.1|11169.8|11168.9|11167.5|11166.7|107
1726803600000|2024-09-20 03:40:00|11168.9|11168|11166.9|11166|11169.2|11168.3|11166.7|11165.9|119
1726803900000|2024-09-20 03:45:00|11166.8|11165.9|11166.7|11165.8|11167.1|11166.2|11165.7|11164.8|93
1726804200000|2024-09-20 03:50:00|11166.6|11165.7|11165.2|11164.6|11166.6|11166|11164.8|11164.1|68
1726804500000|2024-09-20 03:55:00|11165.3|11164.4|11166.1|11165.5|11166.1|11165.5|11164.5|11163.6|72
1726804800000|2024-09-20 04:00:00|11166.5|11165.6|11166.7|11165.8|11167.4|11166.6|11166.4|11165.5|91
1726805100000|2024-09-20 04:05:00|11166.8|11165.9|11166.8|11165.9|11167.4|11166.5|11166.6|11165.7|49
1726805400000|2024-09-20 04:10:00|11166.9|11166|11167.4|11166.5|11167.5|11166.6|11166.9|11166|57
1726805700000|2024-09-20 04:15:00|11167.3|11166.4|11166.7|11165.8|11167.3|11166.4|11165.9|11165.3|51
1726806000000|2024-09-20 04:20:00|11166.8|11165.9|11167.8|11167.2|11168.3|11167.7|11166.7|11165.9|57
1726806300000|2024-09-20 04:25:00|11167.9|11167.3|11167.5|11166.6|11168.4|11167.6|11167.5|11166.6|57
1726806600000|2024-09-20 04:30:00|11167.4|11166.5|11167.2|11166.3|11167.5|11166.6|11166.6|11165.7|54
1726806900000|2024-09-20 04:35:00|11167.1|11166.2|11165.5|11164.6|11167.2|11166.6|11164.9|11164|62
1726807200000|2024-09-20 04:40:00|11165.4|11164.5|11166.1|11165.2|11166.2|11165.4|11165.2|11164.5|35
1726807500000|2024-09-20 04:45:00|11166.2|11165.3|11165.8|11165.2|11166.6|11165.7|11165|11164.3|47
1726807800000|2024-09-20 04:50:00|11165.9|11165|11164.7|11164.1|11165.9|11165|11164.2|11163.4|45
1726808100000|2024-09-20 04:55:00|11164.8|11164.2|11165.5|11164.6|11165.6|11164.8|11164.8|11164.1|39
1726808400000|2024-09-20 05:00:00|11165.6|11164.7|11164.5|11163.6|11166.2|11165.3|11164.3|11163.4|73
1726808700000|2024-09-20 05:05:00|11164.6|11163.7|11163.5|11162.6|11164.6|11163.8|11163.3|11162.4|48
1726809000000|2024-09-20 05:10:00|11163.3|11162.4|11163.5|11162.9|11164.3|11163.4|11162.6|11162|72
1726809300000|2024-09-20 05:15:00|11163.4|11162.8|11162.5|11161.6|11163.4|11162.8|11162.2|11161.5|68
1726809600000|2024-09-20 05:20:00|11162.6|11161.7|11162.4|11161.8|11163.1|11162.3|11161.6|11161|57
1726809900000|2024-09-20 05:25:00|11162.3|11161.7|11162.3|11161.4|11162.5|11161.8|11161.7|11160.8|74
1726810200000|2024-09-20 05:30:00|11162.1|11161.2|11164|11163.1|11164.5|11163.6|11162.1|11161.2|63
1726810500000|2024-09-20 05:35:00|11164.1|11163.2|11164.2|11163.6|11166|11165.1|11163.8|11162.9|79
1726810800000|2024-09-20 05:40:00|11164.4|11163.8|11165.4|11164.8|11165.9|11165.2|11164.2|11163.5|76
1726811100000|2024-09-20 05:45:00|11165.3|11164.7|11163.8|11163.2|11165.7|11165.1|11163.7|11163.1|82
1726811400000|2024-09-20 05:50:00|11163.9|11163.3|11164.5|11163.6|11165|11164.2|11163.8|11163|87
1726811700000|2024-09-20 05:55:00|11164.6|11163.7|11164.4|11163.5|11167|11166.1|11164.3|11163.4|157
1726812000000|2024-09-20 06:00:00|11164.6|11163.7|11168.1|11167.5|11168.9|11168.1|11164.6|11163.7|291
1726812300000|2024-09-20 06:05:00|11168.2|11167.6|11171|11170.4|11171.6|11171|11168.2|11167.6|222
1726812600000|2024-09-20 06:10:00|11171.1|11170.5|11172.7|11171.8|11174|11173.1|11170.9|11170|219
1726812900000|2024-09-20 06:15:00|11172.6|11171.7|11171.8|11171.2|11172.6|11172|11170.8|11170.2|187
1726813200000|2024-09-20 06:20:00|11171.7|11171.1|11171|11170.1|11173|11172.4|11170.5|11169.6|195
1726813500000|2024-09-20 06:25:00|11170.9|11170|11172.7|11172.1|11173.4|11172.8|11170.4|11169.5|225
1726813800000|2024-09-20 06:30:00|11172.5|11171.9|11177.8|11176.9|11178.3|11177.4|11172.5|11171.9|180
1726814100000|2024-09-20 06:35:00|11177.6|11176.7|11174.1|11173.5|11177.7|11176.8|11172.7|11172.1|512
1726814400000|2024-09-20 06:40:00|11174|11173.4|11176.6|11176|11177.3|11176.7|11173.7|11173.1|299
1726814700000|2024-09-20 06:45:00|11176.5|11175.6|11177.5|11176.9|11178.9|11178.3|11176.3|11175.4|288
1726815000000|2024-09-20 06:50:00|11177.4|11176.8|11174.1|11173.2|11178.4|11177.8|11172.3|11171.5|296
1726815300000|2024-09-20 06:55:00|11174.2|11173.3|11176.8|11176.2|11177.7|11177.1|11173.1|11172.2|355
1726815600000|2024-09-20 07:00:00|11176.7|11176.1|11175|11174.4|11178.2|11177.6|11173.9|11173.2|389
1726815900000|2024-09-20 07:05:00|11174.9|11174.3|11179.2|11178.3|11180.2|11179.5|11174.5|11173.9|331
1726816200000|2024-09-20 07:10:00|11179.1|11178.2|11181.5|11180.9|11182.2|11181.6|11178.5|11177.9|303
1726816500000|2024-09-20 07:15:00|11181.4|11180.8|11176.4|11175.5|11181.8|11181.2|11176.2|11175.4|312
1726816800000|2024-09-20 07:20:00|11176.5|11175.6|11175.8|11174.9|11178.5|11177.6|11173.9|11173.3|301
1726817100000|2024-09-20 07:25:00|11175.7|11174.8|11176.8|11176.2|11177.5|11176.6|11174.4|11173.8|220
1726817400000|2024-09-20 07:30:00|11177.1|11176.5|11174|11173.1|11177.6|11176.9|11172.7|11172.1|391
1726817700000|2024-09-20 07:35:00|11173.7|11172.8|11173.2|11172.6|11175|11174.4|11170.2|11169.4|320
1726818000000|2024-09-20 07:40:00|11173|11172.4|11168.4|11167.8|11173.5|11172.7|11167.4|11166.8|321
1726818300000|2024-09-20 07:45:00|11168.3|11167.7|11164.4|11163.8|11168.6|11167.9|11163.4|11162.8|417
1726818600000|2024-09-20 07:50:00|11164.5|11163.9|11160.2|11159.6|11165.1|11164.5|11160.1|11159.3|275
1726818900000|2024-09-20 07:55:00|11160.1|11159.5|11163|11162.4|11163.7|11162.9|11159.8|11159.2|272
1726819200000|2024-09-20 08:00:00|11162.7|11162.1|11164.5|11163.6|11165.8|11165.2|11162.7|11161.8|324
1726819500000|2024-09-20 08:05:00|11164.4|11163.5|11160.4|11159.5|11165.5|11164.6|11158.2|11157.6|295
1726819800000|2024-09-20 08:10:00|11160.5|11159.6|11158|11157.4|11160.7|11159.8|11156.6|11155.8|270
1726820100000|2024-09-20 08:15:00|11158.1|11157.5|11155.6|11154.7|11158.8|11158.2|11152.8|11152.2|341
1726820400000|2024-09-20 08:20:00|11155.5|11154.6|11155.7|11154.8|11156.6|11156|11154.3|11153.5|250
1726820700000|2024-09-20 08:25:00|11155.8|11154.9|11159.2|11158.6|11160.2|11159.6|11155.7|11154.8|294
1726821000000|2024-09-20 08:30:00|11159.3|11158.7|11165.7|11165.1|11166.4|11165.8|11159|11158.2|261
1726821300000|2024-09-20 08:35:00|11165.8|11165.2|11167.9|11167.3|11168.3|11167.5|11164.4|11163.5|222
1726821600000|2024-09-20 08:40:00|11168|11167.4|11168.9|11168.3|11168.9|11168.3|11166.7|11166.1|239
1726821900000|2024-09-20 08:45:00|11169|11168.4|11168.3|11167.7|11169.4|11168.8|11167.3|11166.7|178
1726822200000|2024-09-20 08:50:00|11168.1|11167.5|11161.6|11161|11168.2|11167.6|11161.6|11160.7|228
1726822500000|2024-09-20 08:55:00|11161.5|11160.9|11164.7|11164.1|11164.7|11164.1|11161.5|11160.9|253
1726822800000|2024-09-20 09:00:00|11164.9|11164.3|11162.6|11161.7|11166.4|11165.8|11162.2|11161.3|223
1726823100000|2024-09-20 09:05:00|11162.7|11161.8|11163.6|11163|11164.8|11164|11161.6|11160.7|121
1726823400000|2024-09-20 09:10:00|11163.7|11163.1|11162.7|11161.8|11164.2|11163.6|11161.6|11160.8|172
1726823700000|2024-09-20 09:15:00|11163|11162.1|11165.1|11164.5|11165.7|11165.1|11163|11162.1|147
1726824000000|2024-09-20 09:20:00|11165.3|11164.7|11163|11162.4|11165.6|11165|11162.3|11161.7|159
1726824300000|2024-09-20 09:25:00|11163.1|11162.5|11164.4|11163.8|11164.4|11163.8|11161.7|11161.1|142
1726824600000|2024-09-20 09:30:00|11164.5|11163.9|11162|11161.4|11165.4|11164.8|11162|11161.4|113
1726824900000|2024-09-20 09:35:00|11161.9|11161.3|11161.6|11161|11163|11162.4|11161.1|11160.5|158
1726825200000|2024-09-20 09:40:00|11161.9|11161.3|11161|11160.1|11164.3|11163.5|11161|11160.1|145
1726825500000|2024-09-20 09:45:00|11160.9|11160.3|11161.3|11160.4|11162.7|11162.1|11159.4|11158.6|197
1726825800000|2024-09-20 09:50:00|11161.4|11160.5|11160.3|11159.7|11162.4|11161.8|11157.5|11156.9|221
1726826100000|2024-09-20 09:55:00|11160.1|11159.5|11161.2|11160.6|11162.5|11161.9|11158.7|11157.8|231
1726826400000|2024-09-20 10:00:00|11161.1|11160.5|11162.6|11161.7|11162.7|11161.9|11160|11159.2|251
1726826700000|2024-09-20 10:05:00|11162.7|11161.8|11161.5|11160.9|11163.1|11162.5|11161.1|11160.2|127
1726827000000|2024-09-20 10:10:00|11161.6|11161|11159.2|11158.3|11161.7|11161.1|11159|11158.1|148
1726827300000|2024-09-20 10:15:00|11159.1|11158.2|11158.1|11157.2|11159.7|11158.9|11157.5|11156.6|110
1726827600000|2024-09-20 10:20:00|11158.2|11157.3|11156.2|11155.3|11158.3|11157.7|11155.5|11154.8|138
1726827900000|2024-09-20 10:25:00|11156.3|11155.4|11159|11158.4|11160.1|11159.5|11155.8|11155.1|117
1726828200000|2024-09-20 10:30:00|11158.9|11158.3|11159.6|11159|11160.2|11159.6|11157.7|11157|132
1726828500000|2024-09-20 10:35:00|11159.5|11158.9|11158.1|11157.5|11160.4|11159.8|11157.9|11157.3|134
1726828800000|2024-09-20 10:40:00|11158|11157.4|11160.1|11159.5|11160.7|11160.1|11157.7|11157.1|146
1726829100000|2024-09-20 10:45:00|11160|11159.4|11159.6|11159|11160.5|11159.7|11158.9|11158.3|117
1726829400000|2024-09-20 10:50:00|11159.5|11158.9|11160.1|11159.5|11160.1|11159.5|11158.8|11158.1|110
1726829700000|2024-09-20 10:55:00|11160.2|11159.6|11159.5|11158.9|11160.2|11159.6|11158.7|11157.9|122
1726830000000|2024-09-20 11:00:00|11159.7|11159.1|11159.9|11159.3|11160.1|11159.5|11158.6|11158|122
1726830300000|2024-09-20 11:05:00|11160|11159.4|11160.1|11159.5|11160.5|11159.9|11158.9|11158.3|99
1726830600000|2024-09-20 11:10:00|11160.2|11159.6|11155.7|11155.1|11160.9|11160.3|11155.6|11155|134
1726830900000|2024-09-20 11:15:00|11155.6|11155|11158.5|11157.9|11158.5|11157.9|11154.4|11153.7|141
1726831200000|2024-09-20 11:20:00|11158.9|11158.3|11159.5|11158.9|11161.4|11160.8|11158.4|11157.5|186
1726831500000|2024-09-20 11:25:00|11159.6|11159|11159.2|11158.6|11159.6|11159|11158.1|11157.5|152
1726831800000|2024-09-20 11:30:00|11159.1|11158.5|11156.7|11155.8|11159.3|11158.7|11156.6|11155.7|159
1726832100000|2024-09-20 11:35:00|11156.6|11155.7|11157.5|11156.9|11158.3|11157.4|11155.6|11155|177
1726832400000|2024-09-20 11:40:00|11157.6|11157|11159|11158.4|11159|11158.4|11157.1|11156.2|158
1726832700000|2024-09-20 11:45:00|11159.3|11158.7|11157.9|11157.3|11160|11159.2|11156.5|11155.9|134
1726833000000|2024-09-20 11:50:00|11157.8|11157.2|11161|11160.4|11161.9|11161.1|11157.8|11157.2|131
1726833300000|2024-09-20 11:55:00|11160.9|11160.3|11161.8|11161.2|11162.7|11162.1|11160.3|11159.7|161
1726833600000|2024-09-20 12:00:00|11162|11161.4|11166.5|11165.6|11166.7|11165.9|11161.9|11161.3|274
1726833900000|2024-09-20 12:05:00|11166.3|11165.7|11165.8|11165.2|11167.2|11166.6|11165.1|11164.5|199
1726834200000|2024-09-20 12:10:00|11165.9|11165.3|11168.5|11167.9|11168.5|11167.9|11164.8|11164|219
1726834500000|2024-09-20 12:15:00|11168.6|11168|11168.9|11168.3|11170.2|11169.6|11168|11167.4|206
1726834800000|2024-09-20 12:20:00|11168.7|11168.1|11169.1|11168.5|11170.1|11169.5|11167.1|11166.2|243
1726835100000|2024-09-20 12:25:00|11169.2|11168.6|11171.6|11171|11172.6|11172|11169.2|11168.6|186
1726835400000|2024-09-20 12:30:00|11171.5|11170.9|11167.2|11166.6|11172.8|11172.2|11167|11166.4|271
1726835700000|2024-09-20 12:35:00|11167.3|11166.7|11168.2|11167.6|11168.6|11167.8|11166.6|11165.9|290
1726836000000|2024-09-20 12:40:00|11168.6|11168|11171.9|11171.3|11171.9|11171.3|11168.3|11167.7|220
1726836300000|2024-09-20 12:45:00|11172|11171.4|11172.7|11172.1|11173.8|11173.2|11170.6|11169.9|290
1726836600000|2024-09-20 12:50:00|11172.6|11172|11172.9|11172.3|11174|11173.4|11170.9|11170.3|290
1726836900000|2024-09-20 12:55:00|11173|11172.4|11174.6|11174|11177.2|11176.6|11172.9|11172.3|305
1726837200000|2024-09-20 13:00:00|11174.5|11173.9|11174.2|11173.6|11176.5|11175.9|11173.8|11173|387
1726837500000|2024-09-20 13:05:00|11174.4|11173.8|11173.3|11172.7|11176.1|11175.5|11172|11171.2|294
1726837800000|2024-09-20 13:10:00|11173.4|11172.8|11168.5|11167.6|11173.9|11173.3|11168.4|11167.5|379
1726838100000|2024-09-20 13:15:00|11168.4|11167.5|11165.2|11164.6|11169.5|11168.6|11163.4|11162.8|349
1726838400000|2024-09-20 13:20:00|11165.3|11164.7|11160.4|11159.8|11165.9|11165.3|11159.9|11159.3|294
1726838700000|2024-09-20 13:25:00|11160.6|11160|11159|11158.4|11162.2|11161.6|11157.8|11157.2|302
1726839000000|2024-09-20 13:30:00|11158.9|11158.3|11159.6|11158.7|11162.4|11161.8|11158.8|11158.2|391
1726839300000|2024-09-20 13:35:00|11159.7|11158.8|11161.3|11160.4|11162.6|11161.7|11156.6|11156|367
1726839600000|2024-09-20 13:40:00|11161.4|11160.5|11159.6|11159|11162.9|11162.3|11157.6|11156.7|380
1726839900000|2024-09-20 13:45:00|11159.8|11159.2|11158.2|11157.6|11161.5|11160.9|11158.2|11157.6|333
1726840200000|2024-09-20 13:50:00|11158.4|11157.8|11158.2|11157.3|11158.6|11158|11155.4|11154.8|370
1726840500000|2024-09-20 13:55:00|11158.1|11157.2|11155.2|11154.3|11158.5|11157.8|11154.4|11153.5|299
1726840800000|2024-09-20 14:00:00|11155|11154.1|11148.4|11147.8|11155|11154.1|11144.9|11144|510
1726841100000|2024-09-20 14:05:00|11148|11147.1|11148.6|11148|11151.3|11150.5|11146.5|11145.8|417
1726841400000|2024-09-20 14:10:00|11148.7|11148.1|11142.7|11141.8|11151.4|11150.6|11142.6|11141.8|423
1726841700000|2024-09-20 14:15:00|11142.8|11141.9|11144.4|11143.8|11146.8|11145.9|11142.4|11141.8|354
1726842000000|2024-09-20 14:20:00|11144.6|11144|11138.8|11137.9|11145.2|11144.6|11138.4|11137.7|396
1726842300000|2024-09-20 14:25:00|11138.7|11137.8|11144.8|11144.2|11145.1|11144.2|11138.7|11137.8|323
1726842600000|2024-09-20 14:30:00|11144.7|11144.1|11143.1|11142.5|11146.3|11145.5|11142.6|11142|349
1726842900000|2024-09-20 14:35:00|11143.3|11142.7|11146.3|11145.7|11147.1|11146.5|11143.1|11142.3|242
1726843200000|2024-09-20 14:40:00|11146.2|11145.6|11149.3|11148.7|11150.5|11149.8|11146|11145.4|277
1726843500000|2024-09-20 14:45:00|11149.4|11148.8|11153.3|11152.4|11153.4|11152.5|11148.7|11148.1|375
1726843800000|2024-09-20 14:50:00|11153.2|11152.3|11149.5|11148.9|11155|11154.3|11148.5|11147.8|424
1726844100000|2024-09-20 14:55:00|11148.9|11148.3|11144.3|11143.4|11149|11148.4|11141.3|11140.6|497
1726844400000|2024-09-20 15:00:00|11144.2|11143.3|11145.2|11144.3|11146.3|11145.5|11142.7|11142|553
1726844700000|2024-09-20 15:05:00|11145.3|11144.4|11144.1|11143.2|11146.1|11145.5|11143.6|11142.8|248
1726845000000|2024-09-20 15:10:00|11144|11143.1|11141.9|11141|11144.3|11143.6|11139.7|11139|265
1726845300000|2024-09-20 15:15:00|11142.1|11141.5|11142.4|11141.5|11143.7|11143.1|11140.2|11139.5|286
1726845600000|2024-09-20 15:20:00|11142.2|11141.3|11138.4|11137.8|11142.4|11141.6|11136.4|11135.8|324
1726845900000|2024-09-20 15:25:00|11138.6|11138|11137.7|11136.8|11140.1|11139.5|11137.7|11136.8|223
1726846200000|2024-09-20 15:30:00|11137.6|11136.7|11142.5|11141.6|11142.7|11141.8|11137.1|11136.2|414
1726846500000|2024-09-20 15:35:00|11142.4|11141.5|11148.7|11147.8|11151.3|11150.4|11140.4|11139.5|920
1726846800000|2024-09-20 15:40:00|11148.8|11147.9|11155.2|11154.3|11157.4|11156.5|11147|11146.1|812
1726847100000|2024-09-20 15:45:00|11155|11154.1|11156.5|11155.9|11159.3|11158.7|11151.9|11151|692
1726847400000|2024-09-20 15:50:00|11156.8|11156.1|11156.3|11155.4|11158.4|11157.5|11154.8|11153.9|588
1726847700000|2024-09-20 15:55:00|11156.2|11155.3|11159.2|11158.6|11159.9|11159|11156|11155.1|495
1726848000000|2024-09-20 16:00:00|11159.3|11158.7|11163.8|11162.9|11167|11166.1|11159.3|11158.4|576
1726848300000|2024-09-20 16:05:00|11163.6|11162.7|11166|11165.1|11166.5|11165.8|11161.7|11160.8|413
1726848600000|2024-09-20 16:10:00|11165.7|11164.8|11169.4|11168.8|11169.8|11169.1|11165.5|11164.8|439
1726848900000|2024-09-20 16:15:00|11169.5|11168.6|11171.9|11171|11173.2|11172.5|11167.9|11167|437
1726849200000|2024-09-20 16:20:00|11171.7|11170.8|11172.8|11171.9|11173.2|11172.6|11170.1|11169.3|372
1726849500000|2024-09-20 16:25:00|11172.7|11171.8|11172.1|11171.2|11173.9|11173|11170.2|11169.3|317
1726849800000|2024-09-20 16:30:00|11172|11171.1|11168.9|11168.3|11172|11171.1|11167.6|11166.7|336
1726850100000|2024-09-20 16:35:00|11169|11168.4|11171.2|11170.6|11173.1|11172.5|11168.5|11167.6|297
1726850400000|2024-09-20 16:40:00|11171.3|11170.4|11171.4|11170.8|11173.5|11172.7|11168.8|11168.2|261
1726850700000|2024-09-20 16:45:00|11171.3|11170.7|11173.4|11172.8|11174|11173.4|11170.1|11169.2|233
1726851000000|2024-09-20 16:50:00|11173.5|11172.6|11175.5|11174.6|11176.2|11175.3|11172.5|11171.9|235
1726851300000|2024-09-20 16:55:00|11175.6|11174.7|11174.4|11173.5|11176.2|11175.6|11173.5|11172.8|204
1726851600000|2024-09-20 17:00:00|11174.3|11173.4|11172|11171.1|11174.8|11173.9|11171.4|11170.8|329
1726851900000|2024-09-20 17:05:00|11172.1|11171.2|11171|11170.4|11172.4|11171.7|11170.8|11169.9|142
1726852200000|2024-09-20 17:10:00|11171.1|11170.5|11169.2|11168.6|11171.9|11171.3|11168.5|11167.7|175
1726852500000|2024-09-20 17:15:00|11169.4|11168.8|11168.9|11168|11169.5|11168.8|11166.4|11165.5|223
1726852800000|2024-09-20 17:20:00|11168.8|11167.9|11169.2|11168.3|11170.1|11169.5|11168.6|11167.7|152
1726853100000|2024-09-20 17:25:00|11169.4|11168.5|11166.9|11166|11169.7|11169|11166.3|11165.7|173
1726853400000|2024-09-20 17:30:00|11166.6|11165.7|11166.8|11166.2|11167.5|11166.8|11165.8|11165.1|167
1726853700000|2024-09-20 17:35:00|11166.7|11166.1|11162.9|11162.3|11166.9|11166.3|11162.2|11161.6|129
1726854000000|2024-09-20 17:40:00|11163|11162.4|11161.3|11160.7|11163.4|11162.8|11160.8|11160.2|201
1726854300000|2024-09-20 17:45:00|11161.4|11160.8|11162.3|11161.7|11162.6|11162|11160.2|11159.5|151
1726854600000|2024-09-20 17:50:00|11162.2|11161.6|11159.8|11158.9|11162.6|11161.9|11158.8|11157.9|138
1726854900000|2024-09-20 17:55:00|11159.6|11158.7|11159.7|11159.1|11161.5|11160.8|11159.1|11158.5|240
1726855200000|2024-09-20 18:00:00|11160|11159|11159|11158.1|11160|11159.4|11157.5|11156.8|260
1726855500000|2024-09-20 18:05:00|11159.1|11158.2|11160.2|11159.3|11160.8|11160.2|11158.4|11157.7|230
1726855800000|2024-09-20 18:10:00|11160.3|11159.4|11158.2|11157.6|11161|11160.1|11158|11157.3|184
1726856100000|2024-09-20 18:15:00|11158|11157.4|11159.1|11158.2|11160.9|11160.2|11158|11157.3|148
1726856400000|2024-09-20 18:20:00|11159|11158.1|11159.7|11158.8|11159.7|11158.8|11158.7|11157.8|103
1726856700000|2024-09-20 18:25:00|11159.1|11158.2|11159.1|11158.2|11159.6|11158.7|11158.4|11157.5|139
1726857000000|2024-09-20 18:30:00|11159|11158.1|11158.6|11158|11160.2|11159.5|11158.3|11157.4|186
1726857300000|2024-09-20 18:35:00|11158.3|11157.7|11160.8|11159.9|11161.4|11160.8|11158.3|11157.5|128
1726857600000|2024-09-20 18:40:00|11160.4|11159.8|11161.1|11160.5|11161.6|11160.9|11159.4|11158.7|124
1726857900000|2024-09-20 18:45:00|11161|11160.4|11163.1|11162.2|11164|11163.4|11160.8|11160.2|103
1726858200000|2024-09-20 18:50:00|11163|11162.1|11165.4|11164.5|11165.7|11164.8|11163|11162.1|166
1726858500000|2024-09-20 18:55:00|11165.3|11164.4|11165.4|11164.8|11166.5|11165.6|11164.1|11163.2|224
1726858800000|2024-09-20 19:00:00|11165.5|11164.9|11163.8|11163.2|11165.5|11164.9|11163.1|11162.5|178
1726859100000|2024-09-20 19:05:00|11163.9|11163.3|11165.1|11164.2|11165.2|11164.3|11163.7|11163|112
1726859400000|2024-09-20 19:10:00|11165.2|11164.3|11165.2|11164.3|11166|11165.2|11164.5|11163.6|140
1726859700000|2024-09-20 19:15:00|11165.1|11164.2|11163.4|11162.5|11165.2|11164.3|11163.4|11162.5|138
1726860000000|2024-09-20 19:20:00|11163.3|11162.7|11163.6|11162.7|11164.3|11163.4|11162.6|11161.7|134
1726860300000|2024-09-20 19:25:00|11163.5|11162.9|11165.4|11164.5|11165.6|11164.7|11163.5|11162.9|144
1726860600000|2024-09-20 19:30:00|11165.5|11164.6|11166.3|11165.4|11166.4|11165.5|11165|11164.1|178
1726860900000|2024-09-20 19:35:00|11166.1|11165.2|11165.5|11164.6|11166.4|11165.5|11164.9|11164.1|173
1726861200000|2024-09-20 19:40:00|11165.3|11164.4|11166.1|11165.2|11166.2|11165.3|11165.1|11164.2|97
1726861500000|2024-09-20 19:45:00|11166|11165.1|11165.1|11164.5|11166.3|11165.4|11165|11164.2|117
1726861800000|2024-09-20 19:50:00|11165|11164.1|11163.8|11162.9|11165|11164.3|11162.4|11161.8|167
1726862100000|2024-09-20 19:55:00|11163.7|11162.8|11162.4|11161.8|11163.8|11163|11162|11161.4|167
1726862400000|2024-09-20 20:00:00|11162.5|11161.6|11160.3|11159.4|11162.5|11161.6|11160.2|11159.3|135
1726862700000|2024-09-20 20:05:00|11160.2|11159.3|11160.1|11159.2|11161.3|11160.4|11160.1|11159.2|79
1726863000000|2024-09-20 20:10:00|11160.2|11159.3|11158.4|11157.5|11160.2|11159.3|11157.8|11156.9|113
1726863300000|2024-09-20 20:15:00|11158.3|11157.4|11158.4|11157.5|11158.5|11157.6|11157.8|11156.9|103
1726863600000|2024-09-20 20:20:00|11158|11157.1|11157.5|11156.6|11158.2|11157.3|11157|11156.1|82
1726863900000|2024-09-20 20:25:00|11157.4|11156.5|11158|11157.1|11158.5|11157.6|11157.2|11156.3|87
1726864200000|2024-09-20 20:30:00|11158.1|11157.2|11158.9|11158|11159|11158.1|11156.7|11155.8|84
1726864500000|2024-09-20 20:35:00|11159.1|11158.2|11160.3|11159.4|11160.6|11159.7|11159.1|11158.2|68
1726864800000|2024-09-20 20:40:00|11160.2|11159.3|11163.1|11162.2|11163.6|11162.7|11160|11159.1|111
1726865100000|2024-09-20 20:45:00|11163|11162.1|11163.6|11162.7|11164.3|11163.4|11162.6|11161.7|72
1726865400000|2024-09-20 20:50:00|11163.7|11162.8|11163.6|11162.7|11164.2|11163.3|11163.4|11162.5|107
1726865700000|2024-09-20 20:55:00|11163.9|11162.4|11166.4|11159.8|11167.6|11162.8|11163.3|11158.4|278
1727035200000|2024-09-22 20:00:00|11165.5|11153.5|11168.5|11166.6|11169.2|11166.6|11164|11152|16
1727035500000|2024-09-22 20:05:00|11169.8|11165.2|11168.4|11166.5|11170|11166.6|11168.4|11165.2|5
1727035800000|2024-09-22 20:10:00|11169.5|11161.7|11171.1|11163.4|11171.6|11164.4|11169.5|11161.7|12
1727036100000|2024-09-22 20:15:00|11171.6|11163.5|11162.3|11154.8|11172.1|11163.5|11162.3|11152.6|16
1727036400000|2024-09-22 20:20:00|11162.8|11154.1|11162.7|11156.6|11163.7|11157|11162.5|11154.1|4
1727036700000|2024-09-22 20:25:00|11162.6|11156.4|11163.4|11156|11163.5|11156.4|11162.4|11155.1|11
1727037000000|2024-09-22 20:30:00|11163.9|11156.1|11163.8|11157.7|11163.9|11157.7|11163.8|11156.1|11
1727037300000|2024-09-22 20:35:00|11163.4|11158.1|11163.4|11158.8|11163.8|11158.8|11163.3|11157.8|10
1727037600000|2024-09-22 20:40:00|11163.8|11158.9|11174.5|11164|11174.5|11164|11163.8|11158.9|7
1727037900000|2024-09-22 20:45:00|11174.6|11164.3|11168.5|11161|11174.6|11166.5|11168.5|11159|15
1727038200000|2024-09-22 20:50:00|11166.8|11158.4|11164|11154.6|11166.8|11161.5|11163.8|11152.6|19
1727038500000|2024-09-22 20:55:00|11164.3|11154.3|11165.6|11159|11168.6|11159|11164.3|11153.8|16
1727038800000|2024-09-22 21:00:00|11165.3|11158.7|11166.1|11159.5|11166.4|11159.8|11165.3|11158.7|11
1727039100000|2024-09-22 21:05:00|11165.4|11158.8|11165.7|11159.1|11165.7|11159.1|11164.8|11158.2|14
1727039400000|2024-09-22 21:10:00|11165.5|11158.9|11168.9|11162.3|11169.6|11163|11165.5|11158.9|20
1727039700000|2024-09-22 21:15:00|11169.3|11162.7|11163.6|11157|11169.3|11162.7|11163.6|11157|65
1727040000000|2024-09-22 21:20:00|11164.1|11157.5|11164.6|11158|11164.7|11158.1|11162.7|11156.1|50
1727040300000|2024-09-22 21:25:00|11164.2|11157.6|11164.2|11157.6|11165.4|11158.8|11163.6|11157|27
1727040600000|2024-09-22 21:30:00|11164.5|11157.9|11164.2|11157.6|11164.7|11158.1|11163.3|11156.7|38
1727040900000|2024-09-22 21:35:00|11164.3|11157.7|11164|11159.2|11164.9|11159.2|11164|11157.4|50
1727041200000|2024-09-22 21:40:00|11164.6|11158|11163.9|11157.3|11164.9|11159.3|11163.7|11157.1|104
1727041500000|2024-09-22 21:45:00|11164.4|11158|11164.8|11158.2|11164.8|11158.3|11163.9|11157.3|61
1727041800000|2024-09-22 21:50:00|11164.3|11158.1|11164.2|11158|11164.9|11158.4|11163.7|11157.1|145
1727042100000|2024-09-22 21:55:00|11164.1|11158.1|11164.1|11157.5|11165|11159.6|11163.7|11157.1|300
1727042400000|2024-09-22 22:00:00|11164.3|11157.7|11164.1|11159.1|11165.1|11160.5|11162.4|11157|148
1727042700000|2024-09-22 22:05:00|11163.8|11159.4|11162.4|11161.1|11163.8|11161.5|11162.4|11159.2|43
1727043000000|2024-09-22 22:10:00|11162.5|11161|11163.2|11161.7|11163.4|11162.1|11162.3|11161|55
1727043300000|2024-09-22 22:15:00|11163.3|11161.8|11164|11162.7|11164.1|11162.7|11162.9|11161.5|64
1727043600000|2024-09-22 22:20:00|11163.8|11162.9|11164.9|11164|11165.5|11164.4|11163.8|11162.6|63
1727043900000|2024-09-22 22:25:00|11164.8|11163.7|11164.6|11163.7|11165|11164|11164.5|11163.4|54
1727044200000|2024-09-22 22:30:00|11164.7|11163.8|11164.3|11163.4|11165.1|11164.1|11164|11163.1|64
1727044500000|2024-09-22 22:35:00|11164.2|11163.3|11164.6|11163.7|11165|11164.1|11163.9|11163|42
1727044800000|2024-09-22 22:40:00|11164.5|11163.6|11164|11163.1|11164.9|11164|11163.8|11162.9|37
1727045100000|2024-09-22 22:45:00|11163.9|11163|11163.3|11162.4|11163.9|11163|11163|11162.1|18
1727045400000|2024-09-22 22:50:00|11163.2|11162.3|11163.8|11162.9|11163.8|11162.9|11163.2|11162.3|17
1727045700000|2024-09-22 22:55:00|11163.7|11162.8|11162.7|11161.8|11164.6|11163.7|11162.5|11161.6|53
1727046000000|2024-09-22 23:00:00|11162.9|11162|11160.6|11159.7|11163.7|11162.8|11160.6|11159.7|60
1727046300000|2024-09-22 23:05:00|11160.7|11159.8|11160.4|11159.5|11160.8|11159.9|11160.1|11159.2|38
1727046600000|2024-09-22 23:10:00|11160.6|11159.7|11162.8|11161.9|11163.3|11162.4|11160.4|11159.5|42
1727046900000|2024-09-22 23:15:00|11163.3|11162.4|11163.5|11162.6|11164.1|11163.3|11163.1|11162.2|49
1727047200000|2024-09-22 23:20:00|11163.2|11162.3|11163.4|11162.5|11163.4|11162.6|11162.7|11161.8|29
1727047500000|2024-09-22 23:25:00|11163.7|11162.8|11163.8|11162.9|11164.1|11163.4|11163.3|11162.4|44
1727047800000|2024-09-22 23:30:00|11163.9|11163|11163.4|11162.8|11164.4|11163.6|11163.4|11162.8|52
1727048100000|2024-09-22 23:35:00|11163.5|11162.6|11164|11163.1|11164.2|11163.5|11162.4|11161.8|52
1727048400000|2024-09-22 23:40:00|11164.1|11163.2|11163.5|11162.9|11164.2|11163.6|11163.4|11162.6|41
1727048700000|2024-09-22 23:45:00|11163.4|11162.8|11162.3|11161.4|11163.4|11162.8|11161.9|11161|58
1727049000000|2024-09-22 23:50:00|11162.4|11161.5|11162|11161.1|11163.4|11162.5|11162|11161.1|52
1727049300000|2024-09-22 23:55:00|11162.2|11161.3|11159.5|11158.6|11162.2|11161.3|11159.5|11158.6|62
1727049600000|2024-09-23 00:00:00|11159.2|11158.3|11159.8|11158.9|11161.3|11160.4|11158.6|11157.7|150
1727049900000|2024-09-23 00:05:00|11159.9|11159|11157.8|11156.9|11159.9|11159|11157.7|11156.8|142
1727050200000|2024-09-23 00:10:00|11157.7|11156.8|11158.5|11157.6|11159.6|11158.7|11157.2|11156.3|138
1727050500000|2024-09-23 00:15:00|11158.6|11157.7|11157.8|11157.2|11158.6|11157.7|11156.7|11155.8|111
1727050800000|2024-09-23 00:20:00|11157.9|11157.3|11157|11156.1|11158.3|11157.4|11156.6|11155.7|98
1727051100000|2024-09-23 00:25:00|11157.1|11156.2|11158.6|11157.7|11159.2|11158.3|11156.6|11155.7|73
1727051400000|2024-09-23 00:30:00|11158.5|11157.6|11158|11157.1|11159.1|11158.2|11157.6|11156.7|70
1727051700000|2024-09-23 00:35:00|11158.1|11157.2|11158.2|11157.3|11159.6|11158.7|11157.9|11157|91
1727052000000|2024-09-23 00:40:00|11158.1|11157.2|11158.5|11157.6|11158.5|11157.6|11157.7|11156.8|55
1727052300000|2024-09-23 00:45:00|11158.4|11157.5|11159.1|11158.2|11159.2|11158.3|11157.1|11156.2|92
1727052600000|2024-09-23 00:50:00|11159|11158.1|11158.6|11157.7|11159.6|11158.7|11158.5|11157.6|86
1727052900000|2024-09-23 00:55:00|11158.5|11157.6|11159.4|11158.5|11160.2|11159.4|11158.1|11157.2|91
1727053200000|2024-09-23 01:00:00|11159.1|11158.2|11158.8|11158.2|11159.3|11158.7|11157.9|11157|128
1727053500000|2024-09-23 01:05:00|11158.9|11158.3|11159.6|11158.7|11159.6|11158.7|11158.7|11157.8|79
1727053800000|2024-09-23 01:10:00|11159.7|11158.8|11159.9|11159|11160.1|11159.2|11159.5|11158.6|62
1727054100000|2024-09-23 01:15:00|11160|11159.1|11159.1|11158.2|11161.6|11160.7|11158.8|11158.1|94
1727054400000|2024-09-23 01:20:00|11159.2|11158.6|11159.1|11158.2|11161.1|11160.2|11159|11158.1|90
1727054700000|2024-09-23 01:25:00|11159|11158.1|11158.3|11157.4|11159|11158.1|11156.3|11155.4|95
1727055000000|2024-09-23 01:30:00|11158.2|11157.3|11158.8|11157.9|11160.1|11159.2|11158|11157.2|152
1727055300000|2024-09-23 01:35:00|11158.9|11158|11158.8|11157.9|11159.2|11158.3|11157.9|11157.3|100
1727055600000|2024-09-23 01:40:00|11158.9|11158|11159.5|11158.6|11160.7|11159.8|11158.5|11157.6|93
1727055900000|2024-09-23 01:45:00|11159.4|11158.5|11161.5|11160.6|11161.9|11161|11159.4|11158.5|72
1727056200000|2024-09-23 01:50:00|11161.6|11160.7|11161.2|11160.3|11162|11161.1|11160.6|11159.7|81
1727056500000|2024-09-23 01:55:00|11161.1|11160.2|11159.6|11158.7|11161.7|11160.8|11158.8|11158.2|66
1727056800000|2024-09-23 02:00:00|11159.5|11158.6|11157.4|11156.5|11159.6|11158.9|11157|11156.1|73
1727057100000|2024-09-23 02:05:00|11157.3|11156.4|11159.1|11158.2|11159.2|11158.3|11157|11156.1|80
1727057400000|2024-09-23 02:10:00|11159.2|11158.3|11160.6|11159.7|11160.7|11159.8|11159.1|11158.2|74
1727057700000|2024-09-23 02:15:00|11160.3|11159.4|11159.6|11158.7|11160.7|11159.8|11158.6|11157.7|59
1727058000000|2024-09-23 02:20:00|11159.5|11158.6|11160|11159.1|11160.1|11159.2|11159.1|11158.2|63
1727058300000|2024-09-23 02:25:00|11159.7|11158.8|11159.8|11158.9|11160.4|11159.5|11159.6|11158.7|44
1727058600000|2024-09-23 02:30:00|11159.9|11159|11160.3|11159.4|11160.4|11159.5|11159|11158.1|83
1727058900000|2024-09-23 02:35:00|11160.4|11159.5|11161.2|11160.6|11161.4|11160.6|11160.1|11159.2|35
1727059200000|2024-09-23 02:40:00|11161.3|11160.7|11162.6|11161.7|11163.2|11162.3|11161.3|11160.7|46
1727059500000|2024-09-23 02:45:00|11162.5|11161.6|11163.5|11162.9|11164|11163.1|11162|11161.1|54
1727059800000|2024-09-23 02:50:00|11163.8|11163.3|11163.8|11162.9|11163.9|11163.3|11162.8|11162.2|33
1727060100000|2024-09-23 02:55:00|11164|11163.1|11162.6|11162|11164.1|11163.2|11162.1|11161.3|50
1727060400000|2024-09-23 03:00:00|11162.5|11161.9|11163.5|11162.9|11163.6|11163|11162.5|11161.9|53
1727060700000|2024-09-23 03:05:00|11163.7|11163.1|11163.9|11163|11164.1|11163.3|11163|11162.3|45
1727061000000|2024-09-23 03:10:00|11164|11163.1|11165.4|11164.5|11165.4|11164.5|11163.2|11162.3|68
1727061300000|2024-09-23 03:15:00|11165.3|11164.4|11164.6|11164|11165.3|11164.4|11163.9|11163.3|47
1727061600000|2024-09-23 03:20:00|11164.8|11164.2|11164.9|11164.3|11165.2|11164.6|11164.3|11163.7|37
1727061900000|2024-09-23 03:25:00|11164.8|11164.2|11164.7|11164.1|11165.2|11164.6|11164.6|11164|41
1727062200000|2024-09-23 03:30:00|11164.6|11164|11163.8|11163.2|11164.6|11164|11163.3|11162.7|44
1727062500000|2024-09-23 03:35:00|11164|11163.4|11163.6|11162.7|11164.2|11163.6|11163.3|11162.5|32
1727062800000|2024-09-23 03:40:00|11163.5|11162.6|11162.8|11161.9|11163.5|11162.8|11162.6|11161.8|27
1727063100000|2024-09-23 03:45:00|11162.9|11162|11162.2|11161.3|11163.2|11162.6|11162.1|11161.2|61
1727063400000|2024-09-23 03:50:00|11162.1|11161.2|11162.9|11162.3|11163.3|11162.7|11161.5|11160.6|55
1727063700000|2024-09-23 03:55:00|11163|11162.4|11162.1|11161.2|11163|11162.4|11161.8|11160.9|52
1727064000000|2024-09-23 04:00:00|11162|11161.1|11162|11161.1|11162.1|11161.2|11160.5|11159.6|58
1727064300000|2024-09-23 04:05:00|11161.9|11161|11162.5|11161.6|11162.6|11161.7|11161.9|11161|68
1727064600000|2024-09-23 04:10:00|11162.4|11161.5|11162.6|11161.7|11162.6|11161.7|11161.6|11160.7|46
1727064900000|2024-09-23 04:15:00|11162.5|11161.6|11163.6|11162.7|11163.6|11162.7|11162|11161.1|37
1727065200000|2024-09-23 04:20:00|11163.5|11162.6|11164.2|11163.3|11164.6|11163.7|11163|11162.1|36
1727065500000|2024-09-23 04:25:00|11164.4|11163.5|11164.5|11163.6|11164.6|11163.8|11163.9|11163.3|36
1727065800000|2024-09-23 04:30:00|11164.6|11163.7|11164.5|11163.6|11164.6|11163.7|11164.2|11163.3|23
1727066100000|2024-09-23 04:35:00|11164.4|11163.5|11164.5|11163.6|11164.6|11163.7|11164.4|11163.5|22
1727066400000|2024-09-23 04:40:00|11164.6|11163.7|11164.9|11164.3|11164.9|11164.3|11164.4|11163.5|21
1727066700000|2024-09-23 04:45:00|11165.1|11164.2|11165.2|11164.6|11165.4|11164.7|11164.9|11164.1|24
1727067000000|2024-09-23 04:50:00|11165.1|11164.5|11165|11164.4|11165.4|11164.8|11164.9|11164.3|40
1727067300000|2024-09-23 04:55:00|11165.1|11164.5|11164|11163.1|11165.2|11164.6|11163.7|11163.1|29
1727067600000|2024-09-23 05:00:00|11163.9|11163|11164.6|11163.7|11164.6|11163.8|11163.5|11162.7|60
1727067900000|2024-09-23 05:05:00|11164.5|11163.6|11163.9|11163|11164.7|11163.8|11163.5|11162.7|50
1727068200000|2024-09-23 05:10:00|11164.1|11163.2|11164.2|11163.3|11164.3|11163.4|11163.8|11162.9|32
1727068500000|2024-09-23 05:15:00|11164.1|11163.2|11165.1|11164.2|11165.2|11164.3|11164.1|11163.2|45
1727068800000|2024-09-23 05:20:00|11165|11164.4|11165.3|11164.4|11165.4|11164.7|11165|11164.2|31
1727069100000|2024-09-23 05:25:00|11165.4|11164.5|11164.9|11164|11165.4|11164.5|11164.5|11163.6|24
1727069400000|2024-09-23 05:30:00|11164.8|11163.9|11165.1|11164.2|11165.2|11164.3|11164.7|11163.8|59
1727069700000|2024-09-23 05:35:00|11165.2|11164.3|11165.3|11164.4|11165.4|11164.7|11164.9|11164.3|50
1727070000000|2024-09-23 05:40:00|11165.4|11164.5|11165.9|11165.3|11165.9|11165.3|11165|11164.4|37
1727070300000|2024-09-23 05:45:00|11166.1|11165.2|11166.4|11165.5|11167.7|11166.9|11166.1|11165.2|48
1727070600000|2024-09-23 05:50:00|11166.3|11165.4|11164|11163.1|11166.9|11166|11163.9|11163|72
1727070900000|2024-09-23 05:55:00|11163.9|11163|11163.6|11162.7|11164.3|11163.7|11161.9|11161|124
1727071200000|2024-09-23 06:00:00|11163.8|11162.9|11161.7|11160.8|11164.6|11164|11161.3|11160.4|221
1727071500000|2024-09-23 06:05:00|11161.6|11160.7|11159.5|11158.9|11162|11161.4|11158.8|11157.9|155
1727071800000|2024-09-23 06:10:00|11159.2|11158.6|11161.4|11160.5|11162.1|11161.2|11158.7|11157.8|205
1727072100000|2024-09-23 06:15:00|11161.5|11160.6|11159.4|11158.8|11162|11161.2|11159.3|11158.7|138
1727072400000|2024-09-23 06:20:00|11159.3|11158.7|11157.5|11156.6|11159.7|11159.1|11157.1|11156.2|183
1727072700000|2024-09-23 06:25:00|11157.4|11156.5|11159|11158.1|11159.1|11158.2|11155.6|11154.7|192
1727073000000|2024-09-23 06:30:00|11158.8|11157.9|11160|11159.1|11160.2|11159.3|11156.6|11155.7|246
1727073300000|2024-09-23 06:35:00|11159.9|11159|11158.1|11157.2|11160|11159.1|11158|11157.1|132
1727073600000|2024-09-23 06:40:00|11158|11157.1|11160|11159.1|11160.4|11159.6|11157|11156.3|142
1727073900000|2024-09-23 06:45:00|11160.1|11159.2|11159.3|11158.4|11160.5|11159.8|11157.9|11157.2|151
1727074200000|2024-09-23 06:50:00|11159.2|11158.3|11158.1|11157.2|11159.4|11158.5|11155.8|11154.9|170
1727074500000|2024-09-23 06:55:00|11158.6|11157.7|11159.1|11158.5|11159.2|11158.6|11157.2|11156.6|165
1727074800000|2024-09-23 07:00:00|11159|11158.4|11151.2|11150.6|11159.8|11159.2|11151.2|11150.5|394
1727075100000|2024-09-23 07:05:00|11151.1|11150.5|11142.5|11141.6|11151.8|11151.2|11141.8|11141|378
1727075400000|2024-09-23 07:10:00|11142.4|11141.5|11142.4|11136.4|11142.8|11141.5|11136.5|11135.6|351
1727075700000|2024-09-23 07:15:00|11140.6|11134.6|11120.2|11119.3|11140.6|11134.6|11115.7|11114.3|849
1727076000000|2024-09-23 07:20:00|11120.3|11119.4|11122.1|11121.5|11123.6|11122.7|11117.4|11116.5|664
1727076300000|2024-09-23 07:25:00|11122.2|11121.6|11129.4|11123.4|11129.4|11127|11121|11120.4|532
1727076600000|2024-09-23 07:30:00|11126.9|11120.9|11108.7|11107.8|11126.9|11120.9|11106.8|11105.9|797
1727076900000|2024-09-23 07:35:00|11109|11108.1|11112.6|11111.7|11113.9|11113|11108.5|11107.6|581
1727077200000|2024-09-23 07:40:00|11112.7|11111.6|11111.6|11111|11114.5|11113.8|11108.6|11108|536
1727077500000|2024-09-23 07:45:00|11111.7|11111.1|11106.7|11106.1|11112.7|11111.9|11106.6|11105.8|374
1727077800000|2024-09-23 07:50:00|11106.8|11106.2|11100.9|11100.3|11107|11106.4|11098.5|11097.6|495
1727078100000|2024-09-23 07:55:00|11101|11100.4|11102.5|11100.9|11103.8|11102.9|11098.3|11097.4|323
1727078400000|2024-09-23 08:00:00|11103.4|11099.9|11096.4|11095.5|11103.4|11101.5|11094.4|11093.5|540
1727078700000|2024-09-23 08:05:00|11096.5|11095.6|11093.1|11092.5|11096.5|11095.7|11091.3|11090.6|461
1727079000000|2024-09-23 08:10:00|11093.2|11092.6|11087.3|11086.7|11094.5|11093.9|11083.5|11082.9|417
1727079300000|2024-09-23 08:15:00|11087.6|11087|11089.9|11089|11090.3|11089.4|11084.3|11083.7|452
1727079600000|2024-09-23 08:20:00|11090|11089.1|11088.8|11088.2|11092.1|11091.2|11088.3|11087.5|405
1727079900000|2024-09-23 08:25:00|11088.9|11088.3|11093|11092.4|11094.1|11093.2|11087.1|11086.5|335
1727080200000|2024-09-23 08:30:00|11091.6|11090.7|11093.6|11092.7|11095|11094.4|11090.7|11090.1|456
1727080500000|2024-09-23 08:35:00|11093.8|11092.9|11091.6|11091|11095.1|11094.5|11091.6|11090.9|380
1727080800000|2024-09-23 08:40:00|11091.8|11091.2|11096.2|11095.6|11096.9|11096|11086.7|11086.1|357
1727081100000|2024-09-23 08:45:00|11096.3|11095.7|11097|11096.4|11097.4|11096.8|11094.2|11093.4|227
1727081400000|2024-09-23 08:50:00|11096.9|11096.3|11098.3|11097.4|11099.4|11098.6|11096|11095.3|171
1727081700000|2024-09-23 08:55:00|11098.2|11097.3|11092.9|11092.3|11098.3|11097.5|11092.5|11091.9|274
1727082000000|2024-09-23 09:00:00|11092.8|11092.2|11095.1|11094.2|11097|11096.4|11092.6|11092|273
1727082300000|2024-09-23 09:05:00|11094.8|11093.9|11096.2|11095.6|11097.3|11096.7|11094.2|11093.6|226
1727082600000|2024-09-23 09:10:00|11096.1|11095.5|11100|11099.1|11100.5|11099.6|11095.9|11095.3|263
1727082900000|2024-09-23 09:15:00|11099.9|11099|11105.4|11104.8|11105.4|11104.8|11099.7|11099|244
1727083200000|2024-09-23 09:20:00|11105.3|11104.7|11112.4|11111.8|11112.6|11111.9|11104.6|11103.8|238
1727083500000|2024-09-23 09:25:00|11112.5|11111.9|11108.6|11107.7|11112.8|11112.1|11108.6|11107.7|211
1727083800000|2024-09-23 09:30:00|11108.7|11107.8|11105.8|11105.2|11110.5|11109.6|11105.7|11105.1|201
1727084100000|2024-09-23 09:35:00|11105.9|11105.3|11106.7|11106.1|11108.6|11108|11105.5|11104.9|193
1727084400000|2024-09-23 09:40:00|11106.8|11106.2|11106.4|11105.5|11107.3|11106.7|11104.6|11103.9|145
1727084700000|2024-09-23 09:45:00|11106.5|11105.6|11107.7|11107.1|11108.7|11107.8|11105.9|11105|150
1727085000000|2024-09-23 09:50:00|11107.8|11107.2|11107.2|11106.6|11109.1|11108.4|11106.3|11105.7|160
1727085300000|2024-09-23 09:55:00|11107.4|11106.8|11106.4|11105.5|11109.7|11109.1|11106.3|11105.4|144
1727085600000|2024-09-23 10:00:00|11107|11106.1|11107.5|11106.6|11107.6|11106.7|11105.9|11105|147
1727085900000|2024-09-23 10:05:00|11107.6|11107|11108.8|11108.2|11109.6|11108.7|11107.2|11106.3|140
1727086200000|2024-09-23 10:10:00|11108.9|11108.3|11111.4|11110.8|11112.2|11111.6|11108.7|11108.1|156
1727086500000|2024-09-23 10:15:00|11111.6|11110.7|11111.8|11111.2|11113.6|11112.7|11110.4|11109.8|137
1727086800000|2024-09-23 10:20:00|11111.7|11111.1|11110.3|11109.7|11112.3|11111.7|11110|11109.3|139
1727087100000|2024-09-23 10:25:00|11110.2|11109.6|11109.4|11108.5|11110.4|11109.8|11108.7|11107.9|108
1727087400000|2024-09-23 10:30:00|11109.5|11108.6|11114.8|11114.2|11115.6|11114.7|11109.1|11108.4|226
1727087700000|2024-09-23 10:35:00|11114.9|11114.3|11117|11116.1|11118.7|11117.8|11114.8|11114.2|170
1727088000000|2024-09-23 10:40:00|11116.9|11116|11115.3|11114.4|11119.6|11118.7|11114.6|11113.7|203
1727088300000|2024-09-23 10:45:00|11114.9|11114|11114.8|11113.9|11118.7|11117.7|11114.2|11113.3|279
1727088600000|2024-09-23 10:50:00|11114.7|11113.8|11113.3|11112.7|11114.7|11113.8|11111.9|11111|158
1727088900000|2024-09-23 10:55:00|11113.4|11112.8|11113.5|11112.6|11115.2|11114.6|11113|11112.4|172
1727089200000|2024-09-23 11:00:00|11113.7|11112.8|11117.7|11117.1|11117.8|11117.2|11113|11112.1|248
1727089500000|2024-09-23 11:05:00|11117.8|11117.2|11119.4|11118.5|11119.9|11119|11117.4|11116.8|176
1727089800000|2024-09-23 11:10:00|11119.5|11118.6|11120.7|11119.8|11122|11121.4|11118.6|11117.7|150
1727090100000|2024-09-23 11:15:00|11120.6|11119.7|11124|11123.1|11124|11123.1|11119.6|11118.7|145
1727090400000|2024-09-23 11:20:00|11123.8|11123.2|11119.8|11119.2|11124|11123.3|11119.7|11119.1|218
1727090700000|2024-09-23 11:25:00|11120.1|11119.5|11120.4|11119.8|11120.7|11120.1|11118.3|11117.7|159
1727091000000|2024-09-23 11:30:00|11120.3|11119.7|11122|11121.4|11123.7|11123.1|11120.2|11119.6|183
1727091300000|2024-09-23 11:35:00|11122.1|11121.5|11122.9|11122.3|11124.8|11123.9|11122.1|11121.5|163
1727091600000|2024-09-23 11:40:00|11122.8|11122.2|11123.9|11123|11124.3|11123.7|11121.7|11120.8|135
1727091900000|2024-09-23 11:45:00|11123.8|11122.9|11125.6|11124.7|11126|11125.1|11121.6|11120.7|190
1727092200000|2024-09-23 11:50:00|11125.5|11124.6|11123.4|11122.8|11126.3|11125.4|11122.5|11121.6|197
1727092500000|2024-09-23 11:55:00|11123.5|11122.9|11120.2|11119.3|11123.5|11122.9|11119.8|11118.9|235
1727092800000|2024-09-23 12:00:00|11120.1|11119.2|11119.6|11119|11123.1|11122.5|11118.5|11117.8|289
1727093100000|2024-09-23 12:05:00|11119.9|11119.3|11119|11118.4|11121|11120.4|11118.8|11118.2|174
1727093400000|2024-09-23 12:10:00|11118.8|11118.2|11114.5|11113.9|11119.4|11118.8|11114.1|11113.3|264
1727093700000|2024-09-23 12:15:00|11114.7|11113.8|11109.1|11108.2|11116.1|11115.5|11109|11108.1|292
1727094000000|2024-09-23 12:20:00|11109.3|11108.4|11110|11109.1|11113.5|11112.9|11109.2|11108.4|248
1727094300000|2024-09-23 12:25:00|11109.9|11109.4|11112.5|11111.6|11113|11112.1|11109.1|11108.5|188
1727094600000|2024-09-23 12:30:00|11112.7|11111.8|11114|11113.1|11116.1|11115.4|11112.4|11111.5|346
1727094900000|2024-09-23 12:35:00|11114.1|11113.5|11115.3|11114.4|11116.2|11115.6|11113.9|11113.3|210
1727095200000|2024-09-23 12:40:00|11115.1|11114.5|11116.7|11115.8|11118.2|11117.4|11115.1|11114.5|279
1727095500000|2024-09-23 12:45:00|11116.6|11115.7|11118.7|11118.1|11121|11120.4|11116.5|11115.6|301
1727095800000|2024-09-23 12:50:00|11118.6|11118|11123.8|11123.2|11124.1|11123.5|11118.5|11117.9|304
1727096100000|2024-09-23 12:55:00|11123.9|11123.3|11122.7|11122.1|11124.2|11123.5|11121.3|11120.7|288
1727096400000|2024-09-23 13:00:00|11122.8|11122.2|11126|11125.4|11127.5|11126.8|11122.8|11122.2|260
1727096700000|2024-09-23 13:05:00|11126.1|11125.5|11127.9|11127|11128.3|11127.4|11125.8|11124.9|284
1727097000000|2024-09-23 13:10:00|11128|11127.1|11127.7|11126.8|11130.1|11129.5|11127.2|11126.6|296
1727097300000|2024-09-23 13:15:00|11127.6|11126.7|11128.5|11127.9|11132.1|11131.5|11127.4|11126.5|251
1727097600000|2024-09-23 13:20:00|11128.6|11128|11134.6|11134|11134.9|11134.1|11128.6|11128|283
1727097900000|2024-09-23 13:25:00|11134.5|11133.9|11133.2|11132.3|11135.1|11134.5|11132|11131.4|312
1727098200000|2024-09-23 13:30:00|11132.9|11132|11131.9|11131.3|11133.4|11132.5|11130.2|11129.3|394
1727098500000|2024-09-23 13:35:00|11131.8|11131.2|11132|11131.4|11134.2|11133.6|11131.1|11130.5|382
1727098800000|2024-09-23 13:40:00|11131.6|11131|11134.5|11128.5|11134.8|11133.3|11129.8|11128.5|333
1727099100000|2024-09-23 13:45:00|11139|11133|11126.3|11125.7|11142.2|11136.8|11120.4|11119.7|916
1727099400000|2024-09-23 13:50:00|11126.6|11125.8|11127.7|11126.8|11128.5|11127.9|11123.3|11122.4|667
1727099700000|2024-09-23 13:55:00|11127.6|11126.7|11129.8|11128.9|11131.2|11130.3|11125.1|11124.5|510
1727100000000|2024-09-23 14:00:00|11129.5|11128.6|11126.9|11126.3|11131.7|11130.8|11126|11125.4|542
1727100300000|2024-09-23 14:05:00|11127|11126.4|11119.5|11118.9|11127.6|11127|11115.7|11114.8|520
1727100600000|2024-09-23 14:10:00|11119.7|11119.1|11124.7|11124.1|11124.9|11124.1|11118.9|11118.1|464
1727100900000|2024-09-23 14:15:00|11124.5|11123.9|11130.4|11129.8|11132.7|11131.8|11124.4|11123.7|396
1727101200000|2024-09-23 14:20:00|11130.2|11129.6|11132.6|11132|11132.7|11132.1|11126.5|11125.7|399
1727101500000|2024-09-23 14:25:00|11132.5|11131.9|11135.3|11134.7|11135.6|11135|11131.5|11130.7|381
1727101800000|2024-09-23 14:30:00|11135.2|11134.6|11140.5|11139.6|11141.1|11140.2|11134.9|11134.3|390
1727102100000|2024-09-23 14:35:00|11140.4|11139.5|11136.8|11135.9|11143.9|11143.1|11134.9|11134|443
1727102400000|2024-09-23 14:40:00|11136.7|11135.8|11137|11136.1|11141|11140.2|11135.4|11134.8|372
1727102700000|2024-09-23 14:45:00|11136.9|11136|11131.2|11130.3|11136.9|11136.3|11131.1|11130.2|342
1727103000000|2024-09-23 14:50:00|11131.5|11130.6|11132.1|11131.5|11133.9|11133.2|11129.5|11128.9|438
1727103300000|2024-09-23 14:55:00|11132|11131.4|11132.7|11132.1|11133.4|11132.8|11128.3|11127.7|419
1727103600000|2024-09-23 15:00:00|11132.8|11132.2|11128|11127.4|11134.8|11134.2|11128|11127.4|447
1727103900000|2024-09-23 15:05:00|11127.8|11127.2|11126.5|11125.9|11128.6|11128|11123.9|11123.3|373
1727104200000|2024-09-23 15:10:00|11126.3|11125.7|11131.1|11130.5|11131.8|11131|11125.7|11125.1|283
1727104500000|2024-09-23 15:15:00|11131.2|11130.6|11132.9|11132|11133.1|11132.2|11130.8|11130.2|234
1727104800000|2024-09-23 15:20:00|11132.8|11131.9|11134.1|11133.5|11137|11136.4|11132.2|11131.6|258
1727105100000|2024-09-23 15:25:00|11134.3|11133.7|11134.5|11133.6|11136.4|11135.8|11134|11133.2|228
1727105400000|2024-09-23 15:30:00|11134.4|11133.5|11135.9|11135|11136|11135.3|11132.9|11132.3|216
1727105700000|2024-09-23 15:35:00|11136|11135.1|11137|11136.4|11137.3|11136.7|11135|11134.4|240
1727106000000|2024-09-23 15:40:00|11136.9|11136.3|11135.3|11134.4|11137.1|11136.5|11134.8|11133.9|189
1727106300000|2024-09-23 15:45:00|11135.7|11134.8|11134.7|11133.8|11137.4|11136.8|11134.3|11133.5|216
1727106600000|2024-09-23 15:50:00|11134.8|11133.9|11131.3|11130.7|11135.4|11134.5|11130.6|11130|164
1727106900000|2024-09-23 15:55:00|11131.4|11130.8|11130.7|11130.1|11133.1|11132.5|11126.6|11125.9|456
1727107200000|2024-09-23 16:00:00|11130.2|11129.6|11125.1|11124.2|11130.4|11129.6|11123.3|11122.4|437
1727107500000|2024-09-23 16:05:00|11125.7|11124.8|11123.9|11123.3|11127.6|11127|11123.4|11122.8|268
1727107800000|2024-09-23 16:10:00|11123.8|11123.2|11123|11122.4|11124.8|11124.2|11122.5|11121.9|292
1727108100000|2024-09-23 16:15:00|11122.9|11122.3|11125.4|11124.8|11126|11125.4|11121.7|11121.1|314
1727108400000|2024-09-23 16:20:00|11125.2|11124.6|11125.8|11125.2|11125.8|11125.2|11123.1|11122.5|201
1727108700000|2024-09-23 16:25:00|11125.9|11125.3|11126.8|11125.9|11128.8|11127.9|11125.8|11125.2|195
1727109000000|2024-09-23 16:30:00|11126.7|11125.8|11122.2|11121.3|11127.3|11126.4|11121.9|11121|260
1727109300000|2024-09-23 16:35:00|11122.3|11121.4|11124.3|11123.4|11125.7|11124.8|11122.3|11121.4|238
1727109600000|2024-09-23 16:40:00|11124.2|11123.3|11124.1|11123.2|11125.3|11124.4|11121.7|11121.1|168
1727109900000|2024-09-23 16:45:00|11124|11123.1|11122.5|11121.6|11124.4|11123.7|11122.1|11121.2|165
1727110200000|2024-09-23 16:50:00|11122.6|11121.7|11124.9|11124|11126|11125.1|11121.9|11121.3|183
1727110500000|2024-09-23 16:55:00|11124.8|11123.9|11125.7|11124.8|11126.6|11126|11123.7|11123.1|262
1727110800000|2024-09-23 17:00:00|11125.8|11124.9|11121.7|11121.1|11125.9|11125|11121.6|11120.8|200
1727111100000|2024-09-23 17:05:00|11121.6|11121|11122.6|11122|11123.5|11122.9|11121.3|11120.7|131
1727111400000|2024-09-23 17:10:00|11122.3|11121.7|11123.2|11122.6|11124.3|11123.7|11121.9|11121.3|123
1727111700000|2024-09-23 17:15:00|11123.1|11122.5|11124|11123.4|11125.7|11124.8|11123.1|11122.5|135
1727112000000|2024-09-23 17:20:00|11123.9|11123.3|11124|11123.1|11124.2|11123.6|11123.2|11122.6|112
1727112300000|2024-09-23 17:25:00|11124.1|11123.2|11125.8|11124.9|11126.2|11125.5|11124.1|11123.2|138
1727112600000|2024-09-23 17:30:00|11125.9|11125|11126.7|11126.1|11126.8|11126.2|11124.9|11124|105
1727112900000|2024-09-23 17:35:00|11127.1|11126.5|11127.6|11127|11129|11128.3|11126.7|11126.1|121
1727113200000|2024-09-23 17:40:00|11127.8|11126.9|11124.5|11123.9|11129|11128.1|11124.2|11123.3|146
1727113500000|2024-09-23 17:45:00|11124.4|11123.8|11122.6|11122|11125.4|11124.8|11122.1|11121.4|153
1727113800000|2024-09-23 17:50:00|11122.7|11121.8|11121|11120.4|11125.2|11124.6|11120.6|11120|154
1727114100000|2024-09-23 17:55:00|11121.1|11120.5|11121|11120.4|11122.8|11122.2|11120.6|11120|125
1727114400000|2024-09-23 18:00:00|11120.8|11120.2|11119.6|11118.7|11120.9|11120.3|11118.9|11118.3|209
1727114700000|2024-09-23 18:05:00|11119.7|11119.1|11119.6|11119|11120.4|11119.8|11118.4|11117.8|152
1727115000000|2024-09-23 18:10:00|11119.7|11119.1|11122.8|11121.9|11123.2|11122.3|11119.6|11119|174
1727115300000|2024-09-23 18:15:00|11122.7|11121.8|11121.6|11120.7|11122.7|11121.9|11119.6|11118.7|114
1727115600000|2024-09-23 18:20:00|11121.7|11120.8|11122.6|11122|11123.4|11122.6|11121.6|11120.7|114
1727115900000|2024-09-23 18:25:00|11122.7|11122.1|11123|11122.1|11123.9|11123.3|11122.6|11121.9|116
1727116200000|2024-09-23 18:30:00|11122.9|11122|11121.6|11121|11124.4|11123.7|11121.6|11121|126
1727116500000|2024-09-23 18:35:00|11121.7|11121.1|11122.1|11121.2|11123|11122.3|11121.7|11120.8|93
1727116800000|2024-09-23 18:40:00|11122.2|11121.3|11121.8|11120.9|11122.8|11122|11121|11120.2|112
1727117100000|2024-09-23 18:45:00|11121.7|11120.8|11120.3|11119.4|11122.8|11121.9|11120.1|11119.2|123
1727117400000|2024-09-23 18:50:00|11120.2|11119.3|11117.2|11116.6|11120.3|11119.4|11117.1|11116.2|110
1727117700000|2024-09-23 18:55:00|11117.3|11116.4|11117.3|11116.4|11117.4|11116.6|11116.5|11115.6|106
1727118000000|2024-09-23 19:00:00|11116.9|11116|11117|11116.4|11117.6|11117|11115.5|11114.6|104
1727118300000|2024-09-23 19:05:00|11116.7|11116.1|11115.8|11114.9|11117.1|11116.4|11115.4|11114.8|90
1727118600000|2024-09-23 19:10:00|11115.7|11114.8|11115.6|11115|11116.6|11116|11115.5|11114.7|171
1727118900000|2024-09-23 19:15:00|11115.5|11114.9|11115.1|11114.2|11115.7|11115.1|11114.4|11113.8|96
1727119200000|2024-09-23 19:20:00|11115.2|11114.3|11116.2|11115.3|11116.2|11115.3|11114.7|11114|133
1727119500000|2024-09-23 19:25:00|11116.1|11115.2|11115.7|11114.8|11116.2|11115.5|11114.9|11114.3|95
1727119800000|2024-09-23 19:30:00|11115.6|11114.7|11116|11115.4|11116|11115.4|11114.4|11113.8|109
1727120100000|2024-09-23 19:35:00|11116.2|11115.6|11117.1|11116.2|11117.9|11117|11115.9|11115.1|105
1727120400000|2024-09-23 19:40:00|11117|11116.1|11117.6|11117|11118.2|11117.3|11116.7|11115.8|117
1727120700000|2024-09-23 19:45:00|11117.5|11116.9|11116.5|11115.6|11117.8|11116.9|11116.4|11115.6|97
1727121000000|2024-09-23 19:50:00|11116.4|11115.5|11112.9|11112|11116.7|11115.8|11112.9|11112|148
1727121300000|2024-09-23 19:55:00|11112.6|11111.9|11115.1|11114.2|11115.4|11114.8|11112.4|11111.5|166
1727121600000|2024-09-23 20:00:00|11115.2|11114.3|11113.1|11112.5|11115.2|11114.6|11112.9|11112.3|123
1727121900000|2024-09-23 20:05:00|11113|11112.4|11113.7|11113.1|11114.3|11113.5|11113|11112.4|68
1727122200000|2024-09-23 20:10:00|11113.8|11113.2|11113.5|11112.9|11114.1|11113.5|11113.4|11112.7|62
1727122500000|2024-09-23 20:15:00|11113.7|11112.8|11113|11112.4|11113.7|11112.8|11111.9|11111.3|38
1727122800000|2024-09-23 20:20:00|11112.8|11112.2|11113|11112.1|11113.3|11112.4|11112.4|11111.5|48
1727123100000|2024-09-23 20:25:00|11113.1|11112.2|11112.9|11112.3|11113.3|11112.6|11112.7|11111.9|61
1727123400000|2024-09-23 20:30:00|11112.8|11112.2|11112.5|11111.9|11113.2|11112.3|11112.4|11111.7|37
1727123700000|2024-09-23 20:35:00|11112.6|11112|11112.9|11112|11113|11112.2|11112.5|11111.8|62
1727124000000|2024-09-23 20:40:00|11112.8|11111.9|11112.9|11112|11113.1|11112.5|11112.7|11111.9|21
1727124300000|2024-09-23 20:45:00|11113|11112.1|11111.9|11111|11113|11112.1|11111.4|11110.5|55
1727124600000|2024-09-23 20:50:00|11111.6|11110.7|11112.4|11111.5|11112.4|11111.5|11110.3|11109.4|63
1727124900000|2024-09-23 20:55:00|11112.7|11111.2|11112.8|11110.1|11113.4|11111.8|11111.8|11109.7|201
1727125200000|2024-09-23 21:00:00|11118.4|11111.8|11118.7|11112.1|11119.9|11113.3|11118.4|11111.8|12
1727125500000|2024-09-23 21:05:00|11120.8|11114.2|11116.6|11110|11120.8|11114.2|11116.6|11110|13
1727125800000|2024-09-23 21:10:00|11116.5|11109.9|11117.8|11111.2|11117.8|11111.2|11116.5|11109.9|17
1727126100000|2024-09-23 21:15:00|11117.7|11111.1|11118.5|11111.9|11118.6|11112|11117.7|11111.1|21
1727126400000|2024-09-23 21:20:00|11118.4|11111.8|11118.5|11112|11118.9|11112.3|11118.3|11111.7|23
1727126700000|2024-09-23 21:25:00|11117.8|11111.9|11117.5|11111|11118|11112|11117.4|11110.9|30
1727127000000|2024-09-23 21:30:00|11117.2|11110.8|11115.4|11111.4|11117.2|11112|11115.4|11110.7|42
1727127300000|2024-09-23 21:35:00|11115.5|11111.9|11115.3|11111.5|11115.7|11111.9|11115.3|11111.4|14
1727127600000|2024-09-23 21:40:00|11115.4|11111.4|11114.8|11109.7|11115.5|11111.5|11114.8|11109.7|19
1727127900000|2024-09-23 21:45:00|11114.7|11109.8|11114.5|11110.1|11115|11110.1|11114.5|11109.5|13
1727128200000|2024-09-23 21:50:00|11114.6|11110.2|11114.6|11110.2|11114.6|11110.2|11114.5|11110.1|9
1727128500000|2024-09-23 21:55:00|11114.2|11110.5|11114.8|11110.7|11114.8|11110.7|11114.2|11110.1|10
1727128800000|2024-09-23 22:00:00|11114.9|11110.6|11115|11113.3|11115.4|11113.3|11113.8|11109.3|131
1727129100000|2024-09-23 22:05:00|11114.7|11113.6|11113.4|11112.5|11114.7|11113.7|11113.3|11112.4|31
1727129400000|2024-09-23 22:10:00|11113.3|11112.4|11113.7|11112.8|11113.9|11113|11113.2|11112.3|45
1727129700000|2024-09-23 22:15:00|11113.6|11112.7|11112.9|11112|11113.6|11112.7|11112.5|11111.6|37
1727130000000|2024-09-23 22:20:00|11113|11112.1|11113.6|11112.7|11113.6|11112.7|11113|11112.1|22
1727130300000|2024-09-23 22:25:00|11113.5|11112.6|11112.5|11111.6|11113.7|11112.8|11112.1|11111.2|18
1727130600000|2024-09-23 22:30:00|11112.4|11111.5|11112.1|11111.2|11112.5|11111.6|11112.1|11111.2|15
1727130900000|2024-09-23 22:35:00|11112.2|11111.3|11112.4|11111.5|11112.7|11111.8|11112.1|11111.2|21
1727131200000|2024-09-23 22:40:00|11112.5|11111.6|11113.1|11112.2|11113.5|11112.6|11112.5|11111.6|22
1727131500000|2024-09-23 22:45:00|11113|11112.1|11112.9|11112|11113.1|11112.2|11112.7|11111.8|22
1727131800000|2024-09-23 22:50:00|11112.8|11111.9|11112.7|11111.8|11112.8|11111.9|11112.5|11111.6|14
1727132100000|2024-09-23 22:55:00|11112.8|11111.9|11111.5|11110.6|11112.8|11111.9|11111.3|11110.4|49
1727132400000|2024-09-23 23:00:00|11111.9|11111|11111.6|11110.7|11111.9|11111|11111.4|11110.5|36
1727132700000|2024-09-23 23:05:00|11111.5|11110.6|11111.3|11110.4|11112.2|11111.3|11111.3|11110.4|24
1727133000000|2024-09-23 23:10:00|11111.2|11110.3|11110.5|11109.9|11111.4|11110.5|11110.4|11109.7|36
1727133300000|2024-09-23 23:15:00|11110.7|11109.8|11109.7|11108.8|11110.7|11109.9|11109.7|11108.8|15
1727133600000|2024-09-23 23:20:00|11109.6|11108.7|11109.9|11109|11110.2|11109.3|11109.6|11108.7|44
1727133900000|2024-09-23 23:25:00|11109.6|11108.7|11109.1|11108.2|11109.7|11108.8|11109|11108.1|28
1727134200000|2024-09-23 23:30:00|11109.2|11108.3|11110|11109.1|11110|11109.3|11109.1|11108.2|32
1727134500000|2024-09-23 23:35:00|11109.7|11109.2|11109.3|11108.4|11110.1|11109.3|11109.3|11108.4|19
1727134800000|2024-09-23 23:40:00|11109.1|11108.5|11108.2|11107.3|11109.3|11108.5|11108|11107.1|25
1727135100000|2024-09-23 23:45:00|11108.7|11107.8|11110|11109.1|11110.2|11109.3|11108|11107.3|33
1727135400000|2024-09-23 23:50:00|11110.1|11109.2|11111.7|11110.8|11111.7|11110.8|11110.1|11109.2|26
1727135700000|2024-09-23 23:55:00|11111.8|11110.9|11111.4|11110.5|11112.1|11111.2|11110.8|11109.9|28
1727136000000|2024-09-24 00:00:00|11111.5|11110.6|11109.5|11108.6|11112.5|11111.6|11108.9|11108|166
1727136300000|2024-09-24 00:05:00|11109.6|11108.7|11111.9|11111.3|11112.9|11112|11109.1|11108.2|143
1727136600000|2024-09-24 00:10:00|11112|11111.4|11113.5|11112.6|11113.6|11112.7|11111.5|11110.7|98
1727136900000|2024-09-24 00:15:00|11113.7|11112.8|11110.7|11109.8|11114.3|11113.4|11110.7|11109.8|90
1727137200000|2024-09-24 00:20:00|11110.9|11110|11110.6|11110|11111.6|11110.9|11109.7|11108.8|97
1727137500000|2024-09-24 00:25:00|11110.8|11109.9|11108.3|11107.4|11111|11110.3|11108|11107.1|125
1727137800000|2024-09-24 00:30:00|11108.4|11107.5|11107.4|11106.5|11108.5|11107.6|11106.7|11105.9|82
1727138100000|2024-09-24 00:35:00|11107.2|11106.6|11107.9|11107.3|11108.3|11107.6|11106.4|11105.5|101
1727138400000|2024-09-24 00:40:00|11107.8|11107.2|11106.3|11105.7|11107.8|11107.2|11106.1|11105.5|68
1727138700000|2024-09-24 00:45:00|11106|11105.4|11106.2|11105.6|11107|11106.3|11105.7|11105.1|81
1727139000000|2024-09-24 00:50:00|11106.1|11105.5|11105.4|11104.8|11106.1|11105.5|11105.3|11104.4|95
1727139300000|2024-09-24 00:55:00|11105.5|11104.9|11106.2|11105.6|11106.4|11105.8|11104.8|11104.2|95
1727139600000|2024-09-24 01:00:00|11106.1|11105.5|11107.9|11107|11109.1|11108.2|11106.1|11105.5|146
1727139900000|2024-09-24 01:05:00|11107.7|11106.8|11105.9|11105|11107.8|11107|11105.4|11104.7|187
1727140200000|2024-09-24 01:10:00|11105.7|11104.8|11107.9|11107|11109|11108.1|11105.4|11104.8|118
1727140500000|2024-09-24 01:15:00|11108|11107.1|11106.1|11105.5|11108.1|11107.2|11105.7|11105|124
1727140800000|2024-09-24 01:20:00|11106.3|11105.7|11106|11105.1|11107.1|11106.2|11105.4|11104.7|112
1727141100000|2024-09-24 01:25:00|11105.9|11105|11106.6|11105.7|11106.8|11106.1|11104.9|11104|109
1727141400000|2024-09-24 01:30:00|11106.7|11105.8|11109.5|11108.6|11110.9|11110.2|11106.3|11105.4|191
1727141700000|2024-09-24 01:35:00|11109.6|11108.7|11107.4|11106.5|11110.1|11109.2|11106.5|11105.6|126
1727142000000|2024-09-24 01:40:00|11107.1|11106.2|11111.4|11110.5|11111.7|11110.8|11106.8|11105.9|129
1727142300000|2024-09-24 01:45:00|11111.5|11110.6|11108.5|11107.6|11111.7|11110.8|11108.3|11107.4|142
1727142600000|2024-09-24 01:50:00|11108.4|11107.8|11107.9|11107|11109.2|11108.3|11107.9|11107|122
1727142900000|2024-09-24 01:55:00|11108|11107.1|11107.9|11107|11108.8|11107.9|11107.3|11106.4|113
1727143200000|2024-09-24 02:00:00|11107.8|11106.9|11108|11107.4|11108.7|11108.1|11106.8|11105.9|120
1727143500000|2024-09-24 02:05:00|11108.1|11107.5|11106.4|11105.8|11108.3|11107.7|11106.4|11105.7|104
1727143800000|2024-09-24 02:10:00|11106.1|11105.5|11105.8|11105.2|11106.4|11105.8|11105.4|11104.6|75
1727144100000|2024-09-24 02:15:00|11105.7|11105.1|11105.1|11104.5|11105.9|11105.3|11104.7|11104.1|103
1727144400000|2024-09-24 02:20:00|11105|11104.4|11104.3|11103.7|11105|11104.4|11104.2|11103.6|60
1727144700000|2024-09-24 02:25:00|11104.4|11103.8|11104.9|11104.3|11105.4|11104.8|11104|11103.4|55
1727145000000|2024-09-24 02:30:00|11105|11104.4|11105.2|11104.6|11105.4|11104.7|11104.9|11104.2|74
1727145300000|2024-09-24 02:35:00|11105.1|11104.5|11103.9|11103.3|11105.2|11104.6|11103.9|11103.3|58
1727145600000|2024-09-24 02:40:00|11103.8|11103.2|11104.9|11104.3|11105|11104.4|11103.8|11103.2|39
1727145900000|2024-09-24 02:45:00|11105|11104.4|11104.1|11103.5|11105.7|11105.1|11103.9|11103.3|54
1727146200000|2024-09-24 02:50:00|11104.2|11103.6|11105.5|11104.9|11105.8|11105.2|11103.7|11103.1|70
1727146500000|2024-09-24 02:55:00|11105.4|11104.8|11105.8|11105.2|11107.2|11106.4|11105.4|11104.5|131
1727146800000|2024-09-24 03:00:00|11105.9|11105|11109.3|11108.4|11109.3|11108.4|11105.9|11105|71
1727147100000|2024-09-24 03:05:00|11109.4|11108.5|11110.6|11109.7|11110.7|11109.8|11108.1|11107.2|110
1727147400000|2024-09-24 03:10:00|11110.5|11109.9|11110.4|11109.5|11111.4|11110.8|11110|11109.2|85
1727147700000|2024-09-24 03:15:00|11110.5|11109.6|11109.7|11109.1|11111.9|11111.1|11109.7|11109|101
1727148000000|2024-09-24 03:20:00|11109.8|11109.2|11110.7|11109.8|11110.7|11109.8|11109.2|11108.4|70
1727148300000|2024-09-24 03:25:00|11110.6|11109.7|11112.5|11111.6|11112.5|11111.6|11110.5|11109.6|94
1727148600000|2024-09-24 03:30:00|11112.4|11111.5|11112.4|11111.5|11112.5|11111.6|11111.5|11110.7|121
1727148900000|2024-09-24 03:35:00|11112.2|11111.3|11112.1|11111.2|11112.4|11111.5|11110.5|11109.6|101
1727149200000|2024-09-24 03:40:00|11112|11111.1|11113.1|11112.2|11113.2|11112.3|11111.8|11110.9|69
1727149500000|2024-09-24 03:45:00|11113.2|11112.3|11113.1|11112.5|11113.6|11112.8|11111.9|11111.3|90
1727149800000|2024-09-24 03:50:00|11113.4|11112.4|11113.1|11112.2|11114.1|11113.2|11113|11112.2|60
1727150100000|2024-09-24 03:55:00|11113.2|11112.3|11113.1|11112.2|11113.3|11112.4|11112.8|11111.9|43
1727150400000|2024-09-24 04:00:00|11112.9|11112|11112|11111.1|11114|11113.3|11112|11111.1|62
1727150700000|2024-09-24 04:05:00|11111.9|11111|11110.2|11109.3|11112|11111.1|11110.1|11109.2|69
1727151000000|2024-09-24 04:10:00|11110.4|11109.6|11112.1|11111.2|11112.1|11111.2|11109.8|11108.9|62
1727151300000|2024-09-24 04:15:00|11112|11111.1|11113.2|11112.3|11113.4|11112.5|11112|11111.1|66
1727151600000|2024-09-24 04:20:00|11113.1|11112.2|11115.2|11114.3|11115.2|11114.3|11113|11112.1|85
1727151900000|2024-09-24 04:25:00|11115.1|11114.2|11114.7|11113.8|11115.7|11114.8|11114.5|11113.6|72
1727152200000|2024-09-24 04:30:00|11115.1|11114.2|11114.9|11114.3|11115.8|11114.9|11114.5|11113.6|121
1727152500000|2024-09-24 04:35:00|11115|11114.4|11115.9|11115.3|11116.6|11115.9|11114.9|11114.3|64
1727152800000|2024-09-24 04:40:00|11116.1|11115.5|11117.6|11116.7|11117.8|11117.2|11116|11115.4|67
1727153100000|2024-09-24 04:45:00|11117.5|11116.6|11117.6|11117|11118.1|11117.2|11117|11116.2|42
1727153400000|2024-09-24 04:50:00|11117.5|11116.9|11118|11117.4|11118|11117.4|11116.4|11115.7|45
1727153700000|2024-09-24 04:55:00|11118.1|11117.2|11117.3|11116.4|11118.2|11117.3|11116.4|11115.5|69
1727154000000|2024-09-24 05:00:00|11117.4|11116.5|11116|11115.1|11118.3|11117.4|11115.6|11115|116
1727154300000|2024-09-24 05:05:00|11115.9|11115|11116.7|11116.1|11116.8|11116.2|11114.5|11113.6|120
1727154600000|2024-09-24 05:10:00|11116.6|11116|11117.1|11116.2|11117.6|11117|11116.3|11115.5|87
1727154900000|2024-09-24 05:15:00|11117|11116.1|11117.8|11116.9|11118.1|11117.4|11116.8|11116.1|73
1727155200000|2024-09-24 05:20:00|11117.9|11117|11118.5|11117.6|11118.6|11117.7|11117.7|11116.9|63
1727155500000|2024-09-24 05:25:00|11118.4|11117.5|11119.3|11118.7|11120|11119.1|11118|11117.3|97
1727155800000|2024-09-24 05:30:00|11119.4|11118.8|11119|11118.1|11119.6|11118.9|11117.2|11116.3|127
1727156100000|2024-09-24 05:35:00|11118.9|11118|11116.3|11115.4|11118.9|11118|11115.9|11115|226
1727156400000|2024-09-24 05:40:00|11116.4|11115.5|11116.5|11115.6|11118.2|11117.6|11116.1|11115.2|171
1727156700000|2024-09-24 05:45:00|11116.4|11115.5|11116.3|11115.4|11116.6|11115.8|11114.7|11113.8|125
1727157000000|2024-09-24 05:50:00|11116.2|11115.3|11118|11117.1|11118.6|11117.7|11116.2|11115.3|111
1727157300000|2024-09-24 05:55:00|11117.9|11117|11116.9|11116|11117.9|11117|11116.2|11115.5|201
1727157600000|2024-09-24 06:00:00|11116.3|11115.4|11113.9|11113|11116.6|11115.7|11112.8|11112.2|305
1727157900000|2024-09-24 06:05:00|11114|11113.1|11111.9|11111|11114.9|11114|11111.5|11110.8|250
1727158200000|2024-09-24 06:10:00|11111.7|11110.8|11109.9|11109|11112.5|11111.9|11109.5|11108.6|204
1727158500000|2024-09-24 06:15:00|11109.8|11108.9|11108|11107.1|11110.5|11109.6|11107.7|11106.8|250
1727158800000|2024-09-24 06:20:00|11108.1|11107.2|11108.5|11107.6|11108.5|11107.9|11106.1|11105.2|198
1727159100000|2024-09-24 06:25:00|11108.6|11107.7|11105.5|11104.9|11108.6|11107.7|11105.4|11104.8|162
1727159400000|2024-09-24 06:30:00|11105.4|11104.8|11107.4|11106.5|11108.3|11107.7|11104.7|11104.1|174
1727159700000|2024-09-24 06:35:00|11108|11107.1|11110.6|11109.7|11111.5|11110.7|11107.7|11106.8|201
1727160000000|2024-09-24 06:40:00|11110.5|11109.6|11110.3|11109.4|11111.9|11111.3|11108.4|11107.8|178
1727160300000|2024-09-24 06:45:00|11110.4|11109.5|11116.5|11115.9|11116.6|11116|11109|11108.1|250
1727160600000|2024-09-24 06:50:00|11116.6|11116|11117.8|11117.2|11119.6|11118.7|11115.2|11114.6|275
1727160900000|2024-09-24 06:55:00|11117.9|11117.3|11115.4|11114.8|11118.9|11118.3|11114.5|11113.9|260
1727161200000|2024-09-24 07:00:00|11115.5|11114.9|11114|11113.4|11117.4|11116.8|11113.4|11112.8|293
1727161500000|2024-09-24 07:05:00|11113.9|11113.3|11119.9|11119|11120.8|11119.9|11113.1|11112.2|328
1727161800000|2024-09-24 07:10:00|11119.7|11119.1|11121.7|11121.1|11122.5|11121.9|11118.9|11118.3|243
1727162100000|2024-09-24 07:15:00|11121.8|11121.2|11124.4|11123.5|11127|11126.1|11121.8|11121.2|283
1727162400000|2024-09-24 07:20:00|11124.3|11123.4|11122.6|11122|11124.7|11124.1|11121.2|11120.6|236
1727162700000|2024-09-24 07:25:00|11122.4|11121.8|11122.9|11122|11124.5|11123.9|11121.8|11120.9|315
1727163000000|2024-09-24 07:30:00|11122.8|11121.9|11125.3|11124.4|11125.4|11124.5|11120.7|11120|311
1727163300000|2024-09-24 07:35:00|11125.2|11124.3|11125.4|11124.5|11126.8|11126.2|11123.9|11123.3|222
1727163600000|2024-09-24 07:40:00|11125.5|11124.6|11126.7|11126.1|11127.7|11126.8|11123.2|11122.5|245
1727163900000|2024-09-24 07:45:00|11126.9|11126|11129.6|11129|11132.6|11132|11126.9|11126|263
1727164200000|2024-09-24 07:50:00|11129.5|11128.9|11130.3|11129.4|11132.2|11131.4|11129.2|11128.6|267
1727164500000|2024-09-24 07:55:00|11130.7|11130.1|11128.4|11126.8|11130.7|11130.1|11127.5|11126.6|183
1727164800000|2024-09-24 08:00:00|11129.4|11125.6|11135.4|11134.8|11135.7|11135.1|11127|11125|321
1727165100000|2024-09-24 08:05:00|11135.3|11134.7|11134.7|11134.1|11135.9|11135.3|11133.6|11132.7|227
1727165400000|2024-09-24 08:10:00|11134.6|11134|11137.2|11136.6|11138|11137.1|11134|11133.4|270
1727165700000|2024-09-24 08:15:00|11137.1|11136.5|11136|11135.4|11138.5|11137.9|11135.2|11134.3|245
1727166000000|2024-09-24 08:20:00|11136.1|11135.5|11136.9|11136.3|11139.5|11138.9|11134.2|11133.6|226
1727166300000|2024-09-24 08:25:00|11136.6|11136|11137.9|11137.3|11140|11139.4|11136.1|11135.5|249
1727166600000|2024-09-24 08:30:00|11137.8|11137.2|11140.7|11140.1|11141.6|11140.7|11137.7|11137.1|241
1727166900000|2024-09-24 08:35:00|11140.5|11139.9|11141.5|11140.6|11143.4|11142.7|11140.2|11139.4|205
1727167200000|2024-09-24 08:40:00|11141.4|11140.5|11143.9|11143.3|11144.9|11144.3|11141.4|11140.5|169
1727167500000|2024-09-24 08:45:00|11144|11143.4|11143.2|11142.6|11145.2|11144.6|11142.5|11141.9|220
1727167800000|2024-09-24 08:50:00|11143.1|11142.5|11143.4|11142.8|11143.9|11143.3|11140.7|11140.1|209
1727168100000|2024-09-24 08:55:00|11143.3|11142.7|11140.7|11139.8|11143.8|11143.2|11140.4|11139.5|250
1727168400000|2024-09-24 09:00:00|11140.5|11139.6|11142.2|11141.6|11142.3|11141.6|11139.8|11138.9|207
1727168700000|2024-09-24 09:05:00|11142.3|11141.7|11140.3|11139.7|11142.9|11142.3|11138.8|11137.9|199
1727169000000|2024-09-24 09:10:00|11140.4|11139.8|11141.7|11141.1|11142.6|11142|11140.4|11139.8|147
1727169300000|2024-09-24 09:15:00|11141.8|11141.2|11142.3|11141.4|11142.7|11142.1|11139.9|11139.3|156
1727169600000|2024-09-24 09:20:00|11142.2|11141.3|11142.9|11142.3|11143.4|11142.6|11141|11140.4|136
1727169900000|2024-09-24 09:25:00|11143|11142.4|11142.3|11141.7|11144.2|11143.6|11142|11141.4|145
1727170200000|2024-09-24 09:30:00|11142.2|11141.6|11144.8|11144.2|11146.4|11145.8|11141.7|11141.1|176
1727170500000|2024-09-24 09:35:00|11144.7|11144.1|11143.5|11142.9|11144.7|11144.1|11141.4|11140.8|195
1727170800000|2024-09-24 09:40:00|11143.6|11143|11141|11140.1|11143.8|11143.2|11140.6|11139.9|145
1727171100000|2024-09-24 09:45:00|11140.9|11140|11135.9|11135.3|11141|11140.3|11135.9|11135.1|254
1727171400000|2024-09-24 09:50:00|11136|11135.4|11135.5|11134.9|11137.1|11136.3|11135|11134.4|160
1727171700000|2024-09-24 09:55:00|11135.4|11134.8|11136.1|11135.2|11136.4|11135.7|11131.9|11131.2|169
1727172000000|2024-09-24 10:00:00|11136|11135.1|11138.5|11137.6|11138.7|11138.1|11135.9|11135|197
1727172300000|2024-09-24 10:05:00|11138.4|11137.5|11140.9|11140.3|11141.5|11140.9|11138.1|11137.5|163
1727172600000|2024-09-24 10:10:00|11140.6|11140|11138.5|11137.6|11141.3|11140.7|11138|11137.2|194
1727172900000|2024-09-24 10:15:00|11138.6|11137.7|11139.9|11139.3|11139.9|11139.3|11135.8|11135.2|163
1727173200000|2024-09-24 10:20:00|11140.1|11139.2|11138|11137.4|11140.6|11139.7|11137.1|11136.5|163
1727173500000|2024-09-24 10:25:00|11137.9|11137.3|11134.3|11133.7|11137.9|11137.3|11134.1|11133.5|137
1727173800000|2024-09-24 10:30:00|11134.4|11133.8|11136|11135.4|11137.2|11136.6|11134.1|11133.5|159
1727174100000|2024-09-24 10:35:00|11135.9|11135.3|11132.2|11131.6|11136.1|11135.5|11129.3|11128.7|214
1727174400000|2024-09-24 10:40:00|11132.3|11131.7|11133.7|11132.8|11134.1|11133.4|11132.1|11131.2|148
1727174700000|2024-09-24 10:45:00|11133.8|11132.9|11133.1|11132.2|11134.8|11133.9|11131|11130.1|160
1727175000000|2024-09-24 10:50:00|11133|11132.1|11129.4|11128.5|11133|11132.1|11127.8|11127.1|195
1727175300000|2024-09-24 10:55:00|11129.2|11128.6|11128.4|11127.8|11130.3|11129.7|11127.4|11126.8|207
1727175600000|2024-09-24 11:00:00|11128.5|11127.9|11125.9|11125.3|11128.7|11127.9|11125.5|11124.9|210
1727175900000|2024-09-24 11:05:00|11126.1|11125.5|11124.6|11124|11126.4|11125.8|11123.9|11123.3|172
1727176200000|2024-09-24 11:10:00|11124.7|11124.1|11125.4|11124.5|11125.4|11124.5|11123.4|11122.8|117
1727176500000|2024-09-24 11:15:00|11125.5|11124.6|11125.2|11124.6|11126.7|11125.9|11124.1|11123.5|152
1727176800000|2024-09-24 11:20:00|11125.1|11124.5|11124.5|11123.6|11125.3|11124.7|11123.4|11122.8|84
1727177100000|2024-09-24 11:25:00|11124.6|11123.7|11125.4|11124.8|11125.5|11124.9|11123.4|11122.7|109
1727177400000|2024-09-24 11:30:00|11125.5|11124.9|11122.9|11122.3|11126.9|11126.3|11122.4|11121.8|197
1727177700000|2024-09-24 11:35:00|11123|11122.4|11125.2|11124.6|11125.3|11124.7|11122.5|11121.9|122
1727178000000|2024-09-24 11:40:00|11125|11124.4|11125.2|11124.3|11125.7|11125.1|11124.3|11123.5|166
1727178300000|2024-09-24 11:45:00|11125.6|11124.7|11128.8|11127.9|11128.8|11127.9|11125.5|11124.6|125
1727178600000|2024-09-24 11:50:00|11128.7|11127.8|11130.4|11129.5|11130.4|11129.5|11127.6|11126.7|148
1727178900000|2024-09-24 11:55:00|11130.3|11129.4|11129.5|11128.6|11130.4|11129.5|11126.8|11126.2|195
1727179200000|2024-09-24 12:00:00|11129.7|11128.8|11132.6|11132|11132.7|11132|11129.6|11128.8|224
1727179500000|2024-09-24 12:05:00|11132.7|11132.1|11133.8|11132.9|11137.8|11137.2|11132.7|11132.1|276
1727179800000|2024-09-24 12:10:00|11133.9|11133|11138|11137.4|11138.5|11137.9|11133.8|11132.9|191
1727180100000|2024-09-24 12:15:00|11137.5|11136.9|11137.6|11137|11138.7|11138.1|11135.8|11135|156
1727180400000|2024-09-24 12:20:00|11137.7|11137.1|11137.4|11136.8|11139.2|11138.6|11136.5|11135.9|174
1727180700000|2024-09-24 12:25:00|11137|11136.4|11135|11134.4|11137.1|11136.5|11134.6|11133.9|206
1727181000000|2024-09-24 12:30:00|11134.8|11134.2|11139.6|11139|11139.7|11139.1|11133.9|11133.3|208
1727181300000|2024-09-24 12:35:00|11139.7|11139.1|11144.2|11143.6|11145.1|11144.2|11138.2|11137.4|296
1727181600000|2024-09-24 12:40:00|11144.3|11143.7|11144.4|11143.5|11148.3|11147.4|11143|11142.4|318
1727181900000|2024-09-24 12:45:00|11144.3|11143.4|11143.3|11142.4|11145.9|11145|11142.3|11141.4|292
1727182200000|2024-09-24 12:50:00|11143.4|11142.8|11143.1|11142.5|11143.8|11143.2|11141.6|11140.7|235
1727182500000|2024-09-24 12:55:00|11143.8|11143.2|11141.4|11140.5|11143.8|11143.2|11140.1|11139.3|264
1727182800000|2024-09-24 13:00:00|11141.3|11140.4|11142.5|11141.9|11142.5|11141.9|11138.6|11137.7|355
1727183100000|2024-09-24 13:05:00|11142.6|11142|11142.5|11141.9|11144.8|11143.9|11140.6|11140|290
1727183400000|2024-09-24 13:10:00|11142.4|11141.8|11138|11137.4|11143.2|11142.6|11137.2|11136.6|258
1727183700000|2024-09-24 13:15:00|11137.8|11137.2|11138.4|11137.8|11141.3|11140.7|11137.2|11136.6|266
1727184000000|2024-09-24 13:20:00|11138.5|11137.9|11139.4|11138.8|11140.1|11139.5|11137.9|11137.3|283
1727184300000|2024-09-24 13:25:00|11139.5|11138.9|11141.5|11140.6|11143.6|11142.7|11139.5|11138.9|316
1727184600000|2024-09-24 13:30:00|11141.7|11140.8|11138|11137.4|11142.9|11142.3|11136.2|11135.5|523
1727184900000|2024-09-24 13:35:00|11137.9|11137.3|11138.1|11137.5|11139.1|11138.5|11134.8|11134.1|335
1727185200000|2024-09-24 13:40:00|11138.2|11137.6|11134.7|11134.1|11138.2|11137.6|11134.1|11133.3|311
1727185500000|2024-09-24 13:45:00|11134.9|11134|11135.8|11134.9|11136.4|11135.7|11132.8|11132.2|409
1727185800000|2024-09-24 13:50:00|11136|11135.1|11134.8|11134.2|11137.8|11137|11133.2|11132.3|360
1727186100000|2024-09-24 13:55:00|11135|11134.4|11141.5|11135.5|11142.1|11139.3|11134.8|11134.2|251
1727186400000|2024-09-24 14:00:00|11142.4|11136.4|11146.3|11145.4|11146.7|11145.8|11139.5|11136|820
1727186700000|2024-09-24 14:05:00|11146.5|11145.6|11155.2|11154.3|11155.2|11154.3|11143.5|11142.7|622
1727187000000|2024-09-24 14:10:00|11155.3|11154.4|11155.8|11154.9|11159.6|11158.9|11155.1|11154.2|550
1727187300000|2024-09-24 14:15:00|11155.7|11154.8|11158.2|11157.6|11161.3|11160.6|11154.7|11153.8|582
1727187600000|2024-09-24 14:20:00|11158.3|11157.7|11160.1|11159.5|11163.1|11162.5|11157.3|11156.4|581
1727187900000|2024-09-24 14:25:00|11160.2|11159.3|11161.2|11160.3|11163.9|11163.2|11159.9|11159.3|460
1727188200000|2024-09-24 14:30:00|11161.6|11160.7|11154.3|11153.7|11161.7|11160.8|11153.9|11153.1|461
1727188500000|2024-09-24 14:35:00|11154.4|11153.8|11149.6|11149|11154.5|11153.9|11147.4|11146.8|407
1727188800000|2024-09-24 14:40:00|11149.9|11149.3|11154.4|11153.8|11154.4|11153.8|11149.9|11149.3|388
1727189100000|2024-09-24 14:45:00|11154.5|11153.9|11151.8|11150.9|11157|11156.1|11150.8|11149.9|381
1727189400000|2024-09-24 14:50:00|11151.7|11150.8|11151.2|11150.6|11151.7|11150.8|11146|11145.4|408
1727189700000|2024-09-24 14:55:00|11151.1|11150.5|11151.1|11150.5|11152.4|11151.6|11148.7|11148.1|390
1727190000000|2024-09-24 15:00:00|11151|11150.4|11151.6|11151|11154.3|11153.7|11149.7|11149.1|406
1727190300000|2024-09-24 15:05:00|11151.3|11150.7|11153.8|11153.2|11155.6|11154.8|11150.3|11149.7|327
1727190600000|2024-09-24 15:10:00|11153.9|11153.3|11153.3|11152.7|11155.9|11155.3|11151.9|11151.3|287
1727190900000|2024-09-24 15:15:00|11153.2|11152.6|11154|11153.4|11154.1|11153.5|11150.6|11149.7|290
1727191200000|2024-09-24 15:20:00|11153.8|11153.2|11150.2|11149.6|11154|11153.4|11148.3|11147.5|328
1727191500000|2024-09-24 15:25:00|11150.5|11149.8|11154.5|11153.6|11156.5|11155.9|11150.5|11149.8|273
1727191800000|2024-09-24 15:30:00|11154.6|11153.9|11151.8|11151.2|11155.4|11154.5|11150.7|11150.1|203
1727192100000|2024-09-24 15:35:00|11151.9|11151.3|11150.5|11149.9|11152.2|11151.6|11148.7|11148.1|210
1727192400000|2024-09-24 15:40:00|11150.6|11150|11148.2|11147.6|11150.9|11150.3|11147.7|11147.1|168
1727192700000|2024-09-24 15:45:00|11148.1|11147.5|11148.6|11148|11148.8|11148.2|11147.2|11146.6|198
1727193000000|2024-09-24 15:50:00|11149|11148.4|11148.4|11147.5|11149.3|11148.7|11147.9|11147.3|164
1727193300000|2024-09-24 15:55:00|11148.3|11147.4|11150.2|11149.6|11151.4|11150.8|11148.3|11147.4|267
1727193600000|2024-09-24 16:00:00|11150.3|11149.7|11155.3|11154.7|11156.4|11155.7|11149.8|11149.2|211
1727193900000|2024-09-24 16:05:00|11155.5|11154.9|11156.1|11155.5|11157.2|11156.6|11154.2|11153.6|213
1727194200000|2024-09-24 16:10:00|11155.9|11155.3|11158.2|11157.6|11159.2|11158.6|11154.6|11154|133
1727194500000|2024-09-24 16:15:00|11158.1|11157.5|11157.9|11157.3|11159.2|11158.6|11156.2|11155.6|196
1727194800000|2024-09-24 16:20:00|11158|11157.4|11157.2|11156.6|11158.6|11158|11154.9|11154.3|154
1727195100000|2024-09-24 16:25:00|11157.4|11156.5|11156.1|11155.5|11157.6|11156.8|11155.7|11155.1|167
1727195400000|2024-09-24 16:30:00|11156.2|11155.6|11154.6|11153.7|11156.2|11155.6|11152.9|11152.3|151
1727195700000|2024-09-24 16:35:00|11154.4|11153.5|11155.4|11154.5|11156.4|11155.5|11154.1|11153.3|118
1727196000000|2024-09-24 16:40:00|11155.1|11154.2|11157.8|11157.2|11158|11157.3|11155.1|11154.2|104
1727196300000|2024-09-24 16:45:00|11157.9|11157.3|11161.4|11160.5|11161.4|11160.5|11157.9|11157.3|147
1727196600000|2024-09-24 16:50:00|11161.3|11160.4|11160.8|11160.2|11162.4|11161.8|11159.8|11158.9|132
1727196900000|2024-09-24 16:55:00|11160.9|11160.3|11158.8|11158.2|11161.5|11160.9|11158.1|11157.5|157
1727197200000|2024-09-24 17:00:00|11158.9|11158|11158|11157.4|11159.3|11158.5|11157.3|11156.7|154
1727197500000|2024-09-24 17:05:00|11157.9|11157.3|11157.5|11156.9|11159.2|11158.4|11157|11156.4|207
1727197800000|2024-09-24 17:10:00|11157.6|11157|11159.4|11158.5|11160.1|11159.4|11157.6|11157|158
1727198100000|2024-09-24 17:15:00|11159.5|11158.6|11156.4|11155.8|11160.9|11160|11156.4|11155.7|195
1727198400000|2024-09-24 17:20:00|11156.5|11155.9|11157.7|11157.1|11158.7|11158.1|11156|11155.2|143
1727198700000|2024-09-24 17:25:00|11158.2|11157.6|11157.4|11156.8|11158.5|11157.7|11157.1|11156.5|117
1727199000000|2024-09-24 17:30:00|11157.3|11156.7|11157.3|11156.4|11158|11157.1|11155.2|11154.3|128
1727199300000|2024-09-24 17:35:00|11157.2|11156.7|11158.2|11157.6|11159.3|11158.4|11157.1|11156.4|84
1727199600000|2024-09-24 17:40:00|11158.1|11157.5|11160.4|11159.8|11161.3|11160.7|11158.1|11157.5|96
1727199900000|2024-09-24 17:45:00|11160|11159.4|11159.4|11158.8|11160.9|11160.3|11159.1|11158.5|106
1727200200000|2024-09-24 17:50:00|11159.7|11159.1|11162.6|11162|11162.7|11162.1|11159.4|11158.8|97
1727200500000|2024-09-24 17:55:00|11162.7|11162.1|11163.2|11162.3|11164.2|11163.6|11162.2|11161.6|137
1727200800000|2024-09-24 18:00:00|11163.4|11162.5|11163.5|11162.9|11164.3|11163.7|11161.8|11161|131
1727201100000|2024-09-24 18:05:00|11163.7|11163.1|11163.6|11163|11164.3|11163.7|11163.6|11163|103
1727201400000|2024-09-24 18:10:00|11163.5|11162.9|11162.2|11161.6|11164.6|11163.7|11162.1|11161.5|115
1727201700000|2024-09-24 18:15:00|11162.3|11161.7|11162.4|11161.8|11162.5|11161.9|11160.3|11159.4|136
1727202000000|2024-09-24 18:20:00|11162.3|11161.7|11164.7|11164.1|11164.7|11164.1|11162.3|11161.7|131
1727202300000|2024-09-24 18:25:00|11164.9|11164|11165|11164.1|11167.4|11166.5|11164.7|11163.9|126
1727202600000|2024-09-24 18:30:00|11165.1|11164.2|11165.4|11164.8|11165.9|11165.3|11163.9|11163.2|112
1727202900000|2024-09-24 18:35:00|11165.5|11164.9|11164.5|11163.9|11165.5|11164.9|11163.8|11163.1|90
1727203200000|2024-09-24 18:40:00|11164.6|11164|11164.3|11163.7|11165|11164.2|11163.5|11162.9|100
1727203500000|2024-09-24 18:45:00|11164.2|11163.6|11165|11164.1|11165.2|11164.3|11163.4|11162.8|89
1727203800000|2024-09-24 18:50:00|11164.9|11164|11165.7|11165.1|11167.1|11166.2|11164.9|11164|101
1727204100000|2024-09-24 18:55:00|11165.8|11164.9|11166.7|11166.1|11167.4|11166.8|11165.8|11164.9|119
1727204400000|2024-09-24 19:00:00|11166.6|11166|11167|11166.4|11167.5|11166.9|11165.5|11164.9|90
1727204700000|2024-09-24 19:05:00|11166.9|11166.3|11170.8|11170.2|11171.2|11170.6|11166.9|11166.3|198
1727205000000|2024-09-24 19:10:00|11170.7|11170.1|11171.6|11170.7|11171.8|11171|11170.2|11169.3|124
1727205300000|2024-09-24 19:15:00|11171.7|11170.8|11173.5|11172.9|11173.7|11173.1|11171|11170.4|122
1727205600000|2024-09-24 19:20:00|11173.6|11173|11172.3|11171.4|11173.6|11173|11171.7|11170.8|97
1727205900000|2024-09-24 19:25:00|11172.1|11171.2|11173.1|11172.2|11174|11173.1|11172|11171.1|111
1727206200000|2024-09-24 19:30:00|11172.8|11171.9|11175.5|11174.6|11175.8|11174.9|11172.7|11171.8|90
1727206500000|2024-09-24 19:35:00|11175.4|11174.5|11174.3|11173.4|11175.5|11174.6|11172.9|11172|97
1727206800000|2024-09-24 19:40:00|11174.4|11173.5|11174.6|11173.7|11175.2|11174.6|11173.9|11173.3|97
1727207100000|2024-09-24 19:45:00|11174.5|11173.9|11174.6|11174|11175.1|11174.5|11173.7|11173.1|103
1727207400000|2024-09-24 19:50:00|11174.7|11174.1|11176.4|11175.5|11176.5|11175.8|11174.2|11173.5|91
1727207700000|2024-09-24 19:55:00|11176.1|11175.2|11177|11176.4|11177.1|11176.5|11175.7|11174.9|109
1727208000000|2024-09-24 20:00:00|11177.1|11176.5|11176.8|11175.9|11177.5|11176.8|11176.4|11175.7|90
1727208300000|2024-09-24 20:05:00|11176.7|11175.8|11177|11176.1|11177.8|11177|11176.3|11175.4|58
1727208600000|2024-09-24 20:10:00|11176.9|11176|11177.5|11176.6|11177.8|11176.9|11176.4|11175.5|98
1727208900000|2024-09-24 20:15:00|11177.8|11176.9|11175.9|11175|11178|11177.1|11175.9|11175|34
1727209200000|2024-09-24 20:20:00|11176|11175.1|11177.6|11176.7|11177.6|11176.7|11175.9|11175|34
1727209500000|2024-09-24 20:25:00|11177.9|11177|11177.2|11176.3|11179|11178.1|11175.6|11174.7|93
1727209800000|2024-09-24 20:30:00|11177.4|11176.5|11178.4|11177.5|11179.1|11178.2|11177.4|11176.5|61
1727210100000|2024-09-24 20:35:00|11178.7|11177.8|11179.3|11178.4|11179.5|11178.6|11178.4|11177.5|35
1727210400000|2024-09-24 20:40:00|11179.2|11178.3|11178.7|11177.8|11179.3|11178.4|11178.1|11177.2|61
1727210700000|2024-09-24 20:45:00|11178.6|11177.7|11179.6|11178.7|11179.7|11178.8|11178|11177.1|42
1727211000000|2024-09-24 20:50:00|11179.7|11178.8|11181.2|11180|11181.3|11180|11179.3|11178.4|108
1727211300000|2024-09-24 20:55:00|11181.6|11179.6|11182.1|11177.3|11182.7|11180.1|11180.8|11177.2|178
1727211600000|2024-09-24 21:00:00|11182.2|11175.5|11182.3|11177|11182.7|11177|11181.3|11174.7|29
1727211900000|2024-09-24 21:05:00|11182.2|11177.1|11180.9|11176.3|11182.7|11178.3|11180.8|11176.3|35
1727212200000|2024-09-24 21:10:00|11181|11176.4|11180.8|11176.3|11181.1|11177.1|11180.8|11176.3|18
1727212500000|2024-09-24 21:15:00|11180.9|11176.2|11180.5|11176|11181|11176.2|11180.4|11173.9|17
1727212800000|2024-09-24 21:20:00|11180.7|11176.1|11180.5|11176.9|11180.7|11176.9|11179.7|11175.3|28
1727213100000|2024-09-24 21:25:00|11180.4|11177|11180.5|11177.6|11180.7|11177.6|11180.4|11177|5
1727213400000|2024-09-24 21:30:00|11180.7|11177.4|11180.4|11177.6|11180.7|11177.6|11180.4|11177.3|6
1727213700000|2024-09-24 21:35:00|11180.6|11177.4|11180.7|11177.6|11180.8|11177.6|11180.6|11177.4|11
1727214000000|2024-09-24 21:40:00|11180.8|11177.5|11180.8|11177.6|11180.9|11177.6|11180.8|11177.4|10
1727214300000|2024-09-24 21:45:00|11181.1|11177.4|11181.3|11177.5|11181.3|11177.5|11181.1|11177.4|8
1727214600000|2024-09-24 21:50:00|11181.2|11177.6|11180.9|11177|11181.2|11177.6|11180.9|11176.9|10
1727214900000|2024-09-24 21:55:00|11181.1|11176.9|11180.2|11177.1|11181.1|11177.2|11180.2|11176.8|11
1727215200000|2024-09-24 22:00:00|11180.6|11176.9|11180.7|11179.2|11182.1|11179.5|11180.6|11176.7|67
1727215500000|2024-09-24 22:05:00|11180.4|11179.5|11180.3|11179.4|11180.7|11179.8|11180.3|11179.4|18
1727215800000|2024-09-24 22:10:00|11180.4|11179.5|11180|11179.1|11180.4|11179.5|11179.6|11178.6|25
1727216100000|2024-09-24 22:15:00|11179.8|11178.9|11179.9|11179|11180|11179.1|11179.3|11178.4|16
1727216400000|2024-09-24 22:20:00|11180|11179.1|11180.5|11179.6|11180.5|11179.6|11179.9|11179|26
1727216700000|2024-09-24 22:25:00|11180.4|11179.5|11180.6|11179.7|11180.6|11179.7|11180.4|11179.5|17
1727217000000|2024-09-24 22:30:00|11180.5|11179.6|11180.6|11179.7|11180.9|11180|11180.4|11179.5|13
1727217300000|2024-09-24 22:35:00|11180.7|11179.8|11184.1|11183.2|11184.4|11183.5|11180.5|11179.6|52
1727217600000|2024-09-24 22:40:00|11184.2|11183.3|11184.5|11183.6|11184.8|11183.9|11183.7|11182.8|42
1727217900000|2024-09-24 22:45:00|11184.6|11183.7|11187.3|11186.4|11187.4|11186.5|11184.6|11183.7|82
1727218200000|2024-09-24 22:50:00|11187.2|11186.6|11188.3|11187.4|11188.8|11187.9|11187.1|11186.2|41
1727218500000|2024-09-24 22:55:00|11188.4|11187.5|11189.2|11188.3|11189.4|11188.5|11188.4|11187.5|77
1727218800000|2024-09-24 23:00:00|11189.1|11188.2|11185.4|11184.5|11189.2|11188.3|11185.3|11184.4|91
1727219100000|2024-09-24 23:05:00|11185.5|11184.6|11187.5|11186.6|11187.7|11186.8|11185.4|11184.5|54
1727219400000|2024-09-24 23:10:00|11187.6|11186.7|11187.5|11186.6|11187.6|11186.7|11186.8|11185.9|34
1727219700000|2024-09-24 23:15:00|11187.4|11186.5|11184.8|11183.9|11187.4|11186.5|11184.5|11183.6|68
1727220000000|2024-09-24 23:20:00|11184.9|11184|11184.7|11183.8|11185|11184.2|11184.3|11183.4|32
1727220300000|2024-09-24 23:25:00|11184.8|11183.9|11184.2|11183.3|11186.3|11185.4|11184.2|11183.3|38
1727220600000|2024-09-24 23:30:00|11184.9|11184|11184|11183.1|11184.9|11184|11183.9|11183|32
1727220900000|2024-09-24 23:35:00|11183.8|11182.9|11185.8|11184.9|11185.9|11185|11183.8|11182.9|33
1727221200000|2024-09-24 23:40:00|11185.9|11185|11188.6|11187.7|11188.6|11187.7|11185.8|11184.9|48
1727221500000|2024-09-24 23:45:00|11188.5|11187.6|11189.2|11188.3|11189.2|11188.3|11188.5|11187.6|51
1727221800000|2024-09-24 23:50:00|11189.1|11188.2|11190|11189.1|11190.1|11189.2|11188.7|11187.8|67
1727222100000|2024-09-24 23:55:00|11190.1|11189.2|11191.4|11190.5|11191.5|11190.6|11190|11189.1|72
1727222400000|2024-09-25 00:00:00|11191.6|11190.7|11191.1|11190.2|11193.5|11192.6|11190|11189.1|201
1727222700000|2024-09-25 00:05:00|11191|11190.1|11189.7|11189.1|11192.1|11191.2|11189.6|11188.9|146
1727223000000|2024-09-25 00:10:00|11189.9|11189|11189.6|11188.7|11190.7|11189.8|11187.8|11186.9|138
1727223300000|2024-09-25 00:15:00|11189.5|11188.6|11189.3|11188.4|11190.5|11189.6|11188.8|11187.9|156
1727223600000|2024-09-25 00:20:00|11189.2|11188.3|11190.6|11189.7|11190.7|11189.8|11188.1|11187.2|136
1727223900000|2024-09-25 00:25:00|11190.7|11189.8|11188.1|11187.2|11191.5|11190.6|11188|11187.1|150
1727224200000|2024-09-25 00:30:00|11188.2|11187.3|11190.2|11189.6|11191|11190.1|11187.8|11187.1|102
1727224500000|2024-09-25 00:35:00|11190.1|11189.5|11191.5|11190.6|11192.7|11191.9|11190.1|11189.5|99
1727224800000|2024-09-25 00:40:00|11191.6|11190.7|11194.2|11193.3|11194.3|11193.4|11191.6|11190.7|74
1727225100000|2024-09-25 00:45:00|11194|11193.1|11192.9|11192.3|11194|11193.1|11191.8|11191|88
1727225400000|2024-09-25 00:50:00|11192.8|11192.2|11192.4|11191.5|11193|11192.2|11191|11190.4|109
1727225700000|2024-09-25 00:55:00|11192.5|11191.6|11193.5|11192.9|11194.3|11193.7|11191.9|11191|148
1727226000000|2024-09-25 01:00:00|11193.7|11193.1|11192.3|11191.4|11194.1|11193.4|11191.3|11190.4|214
1727226300000|2024-09-25 01:05:00|11192.2|11191.3|11192.4|11191.5|11192.8|11191.9|11191.3|11190.4|98
1727226600000|2024-09-25 01:10:00|11192.3|11191.4|11191.1|11190.5|11193|11192.1|11189.9|11189|147
1727226900000|2024-09-25 01:15:00|11191|11190.4|11194.1|11193.2|11194.2|11193.3|11189.8|11188.9|183
1727227200000|2024-09-25 01:20:00|11194.2|11193.3|11193.1|11192.5|11194.2|11193.3|11192.3|11191.4|120
1727227500000|2024-09-25 01:25:00|11193.3|11192.4|11191.3|11190.4|11193.4|11192.5|11191.1|11190.2|96
1727227800000|2024-09-25 01:30:00|11191.4|11190.5|11188.3|11187.4|11193.4|11192.5|11186.7|11185.8|296
1727228100000|2024-09-25 01:35:00|11188.4|11187.5|11189.9|11189.3|11190.1|11189.3|11187.7|11186.8|194
1727228400000|2024-09-25 01:40:00|11190|11189.1|11189.6|11189|11190.4|11189.7|11189.2|11188.3|155
1727228700000|2024-09-25 01:45:00|11189.7|11189.1|11186.7|11186.1|11189.7|11189.1|11186.5|11185.7|139
1727229000000|2024-09-25 01:50:00|11186.8|11186.2|11187.7|11187.1|11188|11187.4|11185.7|11185.1|119
1727229300000|2024-09-25 01:55:00|11187.6|11187|11188.5|11187.9|11188.7|11188.1|11187.4|11186.8|83
1727229600000|2024-09-25 02:00:00|11188.4|11187.8|11189.6|11189|11189.6|11189|11188.2|11187.3|103
1727229900000|2024-09-25 02:05:00|11189.5|11188.9|11190.1|11189.5|11190.5|11189.7|11189.4|11188.8|90
1727230200000|2024-09-25 02:10:00|11190.2|11189.6|11190.1|11189.5|11191.7|11191.1|11189.7|11189|86
1727230500000|2024-09-25 02:15:00|11190.2|11189.6|11190.1|11189.2|11190.9|11190.3|11189.8|11189.1|72
1727230800000|2024-09-25 02:20:00|11190.2|11189.3|11191.7|11190.8|11191.7|11191|11189.8|11189.2|91
1727231100000|2024-09-25 02:25:00|11191.8|11190.9|11192.6|11192|11192.7|11192.1|11190.8|11189.9|87
1727231400000|2024-09-25 02:30:00|11192.7|11192.1|11193|11192.4|11193.2|11192.6|11191.3|11190.4|73
1727231700000|2024-09-25 02:35:00|11193.1|11192.5|11193.2|11192.3|11193.7|11193.1|11192.6|11192|74
1727232000000|2024-09-25 02:40:00|11193.3|11192.4|11194.3|11193.7|11194.8|11193.9|11192.7|11192.1|69
1727232300000|2024-09-25 02:45:00|11194.4|11193.8|11194.2|11193.3|11195.4|11194.5|11193.7|11192.9|113
1727232600000|2024-09-25 02:50:00|11194.3|11193.4|11194.1|11193.5|11196.7|11195.8|11194.1|11193.2|91
1727232900000|2024-09-25 02:55:00|11194|11193.4|11195.3|11194.4|11195.3|11194.4|11193.6|11192.7|69
1727233200000|2024-09-25 03:00:00|11195.4|11194.5|11195|11194.4|11196|11195.4|11193.3|11192.7|102
1727233500000|2024-09-25 03:05:00|11195.1|11194.5|11193|11192.4|11195.2|11194.6|11192.1|11191.5|91
1727233800000|2024-09-25 03:10:00|11192.8|11192.2|11194.4|11193.8|11194.6|11194|11192.7|11192.1|74
1727234100000|2024-09-25 03:15:00|11194.5|11193.9|11195.7|11195.1|11195.8|11195.2|11194.1|11193.5|78
1727234400000|2024-09-25 03:20:00|11195.6|11195|11196.8|11195.9|11197.2|11196.3|11195.2|11194.5|67
1727234700000|2024-09-25 03:25:00|11196.9|11196|11198.3|11197.7|11198.5|11197.9|11196.8|11195.9|83
1727235000000|2024-09-25 03:30:00|11198.2|11197.6|11197.9|11197.3|11199|11198.4|11197.9|11197.3|49
1727235300000|2024-09-25 03:35:00|11197.8|11197.2|11196.5|11195.9|11198.6|11198|11196.4|11195.8|62
1727235600000|2024-09-25 03:40:00|11196.6|11196|11196.6|11196|11196.7|11196.1|11195.7|11195.1|56
1727235900000|2024-09-25 03:45:00|11196.8|11195.9|11196.4|11195.8|11196.9|11196.3|11196.2|11195.6|54
1727236200000|2024-09-25 03:50:00|11196.3|11195.7|11197.7|11197.1|11198|11197.4|11196|11195.4|51
1727236500000|2024-09-25 03:55:00|11197.8|11197.2|11198.6|11197.7|11199.2|11198.3|11197.7|11196.9|74
1727236800000|2024-09-25 04:00:00|11198.7|11197.8|11197|11196.4|11199.1|11198.2|11196.6|11195.9|64
1727237100000|2024-09-25 04:05:00|11196.9|11196.3|11197.4|11196.8|11197.6|11197|11195.9|11195.3|55
1727237400000|2024-09-25 04:10:00|11197.3|11196.7|11197.5|11196.9|11197.7|11197.1|11197.1|11196.3|49
1727237700000|2024-09-25 04:15:00|11197.6|11197|11197.6|11197|11198.4|11197.8|11197.2|11196.6|54
1727238000000|2024-09-25 04:20:00|11197.5|11196.9|11198.1|11197.5|11198.2|11197.6|11197.4|11196.6|57
1727238300000|2024-09-25 04:25:00|11198.3|11197.4|11198.8|11197.9|11199|11198.1|11197.9|11197|56
1727238600000|2024-09-25 04:30:00|11198.5|11197.6|11197.1|11196.2|11198.6|11197.7|11197|11196.1|69
1727238900000|2024-09-25 04:35:00|11196.9|11196|11197.4|11196.5|11198.3|11197.4|11196.8|11195.9|63
1727239200000|2024-09-25 04:40:00|11197.3|11196.4|11196.1|11195.5|11197.9|11197.2|11196|11195.4|55
1727239500000|2024-09-25 04:45:00|11195.5|11194.9|11195.6|11194.7|11195.6|11194.9|11194|11193.4|75
1727239800000|2024-09-25 04:50:00|11195.7|11194.8|11196.1|11195.5|11196.8|11195.9|11195.7|11194.8|28
1727240100000|2024-09-25 04:55:00|11196|11195.4|11196|11195.4|11196.4|11195.7|11195.2|11194.6|51
1727240400000|2024-09-25 05:00:00|11195.9|11195.3|11195.5|11194.9|11196.3|11195.7|11195.5|11194.9|76
1727240700000|2024-09-25 05:05:00|11195.4|11194.8|11194.6|11194|11196|11195.4|11194.6|11194|48
1727241000000|2024-09-25 05:10:00|11194.5|11193.9|11196.1|11195.5|11196.4|11195.8|11194.5|11193.9|38
1727241300000|2024-09-25 05:15:00|11196.2|11195.6|11195.3|11194.7|11196.3|11195.7|11195|11194.4|27
1727241600000|2024-09-25 05:20:00|11195.2|11194.6|11193.9|11193.3|11196.2|11195.6|11193.8|11193.2|68
1727241900000|2024-09-25 05:25:00|11193.8|11193.2|11193.6|11193|11194.7|11194.1|11193|11192.4|60
1727242200000|2024-09-25 05:30:00|11193.4|11192.8|11193.1|11192.5|11194.1|11193.5|11193.1|11192.5|49
1727242500000|2024-09-25 05:35:00|11193.2|11192.6|11195.2|11194.6|11195.5|11194.9|11192.7|11192.1|104
1727242800000|2024-09-25 05:40:00|11195.3|11194.7|11195.3|11194.7|11196.4|11195.8|11194.7|11194.1|91
1727243100000|2024-09-25 05:45:00|11195.4|11194.8|11193.2|11192.6|11195.5|11194.9|11192.8|11192.2|88
1727243400000|2024-09-25 05:50:00|11193.1|11192.5|11195.2|11194.6|11195.2|11194.6|11192.8|11192.2|91
1727243700000|2024-09-25 05:55:00|11195.4|11194.8|11196|11195.4|11196.2|11195.6|11195.2|11194.5|124
1727244000000|2024-09-25 06:00:00|11195.9|11195.3|11194.1|11193.5|11196.1|11195.4|11193.1|11192.5|165
1727244300000|2024-09-25 06:05:00|11194.2|11193.6|11191.7|11190.8|11194.3|11193.7|11191.6|11190.7|112
1727244600000|2024-09-25 06:10:00|11191.6|11190.7|11189|11188.4|11191.7|11191|11189|11188.4|175
1727244900000|2024-09-25 06:15:00|11189.2|11188.6|11188.8|11188.2|11189.7|11189.1|11187.4|11186.8|139
1727245200000|2024-09-25 06:20:00|11188.9|11188.3|11189.2|11188.6|11189.4|11188.8|11188|11187.4|127
1727245500000|2024-09-25 06:25:00|11189.3|11188.4|11193.2|11192.3|11193.2|11192.4|11187.4|11186.5|143
1727245800000|2024-09-25 06:30:00|11193.1|11192.2|11191.2|11190.6|11194.7|11193.9|11191.2|11190.6|183
1727246100000|2024-09-25 06:35:00|11191.1|11190.5|11191.5|11190.6|11191.8|11191.1|11190.1|11189.2|160
1727246400000|2024-09-25 06:40:00|11191.7|11190.8|11193.3|11192.4|11193.6|11192.7|11191.2|11190.3|189
1727246700000|2024-09-25 06:45:00|11193.2|11192.3|11194.2|11193.3|11195|11194.2|11193|11192.2|122
1727247000000|2024-09-25 06:50:00|11194.1|11193.2|11193.8|11192.9|11194.3|11193.4|11192.2|11191.3|152
1727247300000|2024-09-25 06:55:00|11193.7|11192.8|11190.9|11190.3|11193.7|11192.9|11189.8|11189.1|299
1727247600000|2024-09-25 07:00:00|11191.2|11190.6|11193.3|11192.4|11193.6|11192.8|11190.3|11189.7|335
1727247900000|2024-09-25 07:05:00|11193.2|11192.6|11194.7|11194.1|11196.8|11196.1|11190.9|11190.2|248
1727248200000|2024-09-25 07:10:00|11194.9|11194|11193.8|11193.2|11196.8|11196.2|11193.3|11192.7|239
1727248500000|2024-09-25 07:15:00|11193.9|11193.3|11189.3|11188.4|11193.9|11193.3|11189|11188.3|253
1727248800000|2024-09-25 07:20:00|11189.2|11188.3|11188.8|11187.9|11189.3|11188.5|11186.1|11185.5|246
1727249100000|2024-09-25 07:25:00|11188.7|11188.1|11189.2|11188.3|11191.8|11190.9|11188.1|11187.5|260
1727249400000|2024-09-25 07:30:00|11189.3|11188.4|11193.1|11192.5|11195.1|11194.2|11187.7|11187.1|247
1727249700000|2024-09-25 07:35:00|11193.2|11192.6|11190|11189.4|11196.4|11195.6|11189.3|11188.7|236
1727250000000|2024-09-25 07:40:00|11190.1|11189.5|11188.7|11188.1|11191.5|11190.9|11187.8|11187.1|250
1727250300000|2024-09-25 07:45:00|11188.9|11188|11189.5|11188.9|11190.3|11189.7|11187.9|11187|249
1727250600000|2024-09-25 07:50:00|11189.4|11188.8|11189.2|11188.3|11189.9|11189.3|11187.6|11187|175
1727250900000|2024-09-25 07:55:00|11189.1|11188.2|11192.3|11191.4|11192.9|11192.1|11188.4|11187.5|253
1727251200000|2024-09-25 08:00:00|11192|11191.1|11194.6|11194|11196|11195.1|11190.4|11189.8|251
1727251500000|2024-09-25 08:05:00|11194.7|11194.1|11189.6|11189|11195.7|11194.8|11189.1|11188.5|288
1727251800000|2024-09-25 08:10:00|11189.7|11189.1|11189.5|11188.9|11192|11191.4|11187.5|11186.9|270
1727252100000|2024-09-25 08:15:00|11189.6|11189|11189|11188.4|11190.5|11189.9|11186|11185.4|226
1727252400000|2024-09-25 08:20:00|11189.1|11188.2|11188.7|11188.1|11190.2|11189.3|11187|11186.3|236
1727252700000|2024-09-25 08:25:00|11189.1|11188.5|11185.1|11184.5|11189.5|11188.9|11184.6|11184|200
1727253000000|2024-09-25 08:30:00|11185.2|11184.6|11190.2|11189.6|11190.6|11189.9|11184.5|11183.9|204
1727253300000|2024-09-25 08:35:00|11190.1|11189.5|11188.5|11187.9|11192|11191.4|11187.6|11186.7|232
1727253600000|2024-09-25 08:40:00|11188.6|11188|11186.2|11185.6|11189.5|11188.9|11186.2|11185.6|184
1727253900000|2024-09-25 08:45:00|11186.1|11185.5|11184.2|11183.3|11186.1|11185.5|11183.4|11182.5|163
1727254200000|2024-09-25 08:50:00|11184.4|11183.5|11185.3|11184.7|11186.2|11185.6|11184|11183.1|133
1727254500000|2024-09-25 08:55:00|11185.4|11184.8|11185.4|11184.5|11185.6|11185|11182.6|11182|199
1727254800000|2024-09-25 09:00:00|11185.3|11184.4|11186.9|11186|11187|11186.1|11183.2|11182.6|202
1727255100000|2024-09-25 09:05:00|11186.8|11185.9|11186.4|11185.8|11188.1|11187.5|11185.5|11184.6|197
1727255400000|2024-09-25 09:10:00|11186.5|11185.9|11183.6|11183|11186.7|11186.1|11183|11182.3|187
1727255700000|2024-09-25 09:15:00|11183.5|11182.9|11180|11179.4|11183.5|11182.9|11179.4|11178.6|205
1727256000000|2024-09-25 09:20:00|11180.1|11179.5|11178.9|11178.3|11180.6|11180|11178.7|11178.1|201
1727256300000|2024-09-25 09:25:00|11179.1|11178.5|11179.1|11178.2|11181.7|11181|11179|11178.1|184
1727256600000|2024-09-25 09:30:00|11179.2|11178.3|11181.1|11180.5|11181.5|11180.9|11178.5|11177.9|175
1727256900000|2024-09-25 09:35:00|11181.5|11180.9|11182.2|11181.6|11182.5|11181.6|11179.7|11179.1|183
1727257200000|2024-09-25 09:40:00|11182.3|11181.7|11183.1|11182.5|11183.9|11183.3|11181.7|11181.1|178
1727257500000|2024-09-25 09:45:00|11182.9|11182.3|11182|11181.4|11183.8|11183.2|11181.3|11180.4|140
1727257800000|2024-09-25 09:50:00|11181.5|11180.9|11181.5|11180.9|11182.1|11181.5|11179.6|11179|142
1727258100000|2024-09-25 09:55:00|11181.4|11180.8|11183.8|11182.9|11184.7|11183.8|11180.3|11179.4|165
1727258400000|2024-09-25 10:00:00|11183.6|11182.7|11186.6|11186|11189.3|11188.5|11183.6|11182.7|283
1727258700000|2024-09-25 10:05:00|11186.5|11185.9|11185.2|11184.6|11188|11187.4|11184.4|11183.7|230
1727259000000|2024-09-25 10:10:00|11185.1|11184.5|11183.9|11183|11185.1|11184.5|11181.6|11181|152
1727259300000|2024-09-25 10:15:00|11183.8|11182.9|11185.4|11184.5|11185.8|11185|11183.8|11182.9|162
1727259600000|2024-09-25 10:20:00|11185.5|11184.6|11185.9|11185.3|11186.5|11185.8|11184.1|11183.5|161
1727259900000|2024-09-25 10:25:00|11185.7|11185.1|11186|11185.4|11186.8|11186.2|11185.1|11184.5|143
1727260200000|2024-09-25 10:30:00|11185.9|11185.3|11184|11183.4|11186.2|11185.6|11183.9|11183.3|131
1727260500000|2024-09-25 10:35:00|11183.6|11183|11182|11181.1|11183.7|11183|11181.3|11180.7|115
1727260800000|2024-09-25 10:40:00|11181.9|11181|11184.8|11184.2|11185.7|11185.1|11181.5|11180.8|128
1727261100000|2024-09-25 10:45:00|11184.7|11184.1|11185.9|11185|11186.1|11185.2|11183.3|11182.4|161
1727261400000|2024-09-25 10:50:00|11186|11185.1|11187.9|11187.3|11188.5|11187.6|11185.8|11184.9|153
1727261700000|2024-09-25 10:55:00|11188.2|11187.6|11187.5|11186.9|11189|11188.4|11186.9|11186.3|112
1727262000000|2024-09-25 11:00:00|11187.6|11187|11188.5|11187.6|11188.7|11188.1|11186.7|11186|156
1727262300000|2024-09-25 11:05:00|11188.6|11187.7|11191.9|11191.3|11192.8|11192.1|11188.5|11187.7|146
1727262600000|2024-09-25 11:10:00|11191.8|11191.2|11188.1|11187.5|11192.7|11192.1|11188|11187.4|165
1727262900000|2024-09-25 11:15:00|11188|11187.4|11185.9|11185.3|11188.5|11187.7|11185.5|11184.9|193
1727263200000|2024-09-25 11:20:00|11186.1|11185.5|11187.6|11186.7|11188|11187.4|11185.5|11184.9|167
1727263500000|2024-09-25 11:25:00|11187.7|11186.8|11184.7|11183.8|11187.7|11186.8|11183.5|11182.9|142
1727263800000|2024-09-25 11:30:00|11184.5|11183.6|11185.1|11184.5|11185.8|11185.1|11184.1|11183.5|107
1727264100000|2024-09-25 11:35:00|11185.4|11184.8|11187.5|11186.9|11188.3|11187.7|11185.4|11184.8|164
1727264400000|2024-09-25 11:40:00|11187.6|11187|11188|11187.4|11188.7|11188.1|11187.3|11186.7|141
1727264700000|2024-09-25 11:45:00|11188.1|11187.5|11188.9|11188.3|11189.1|11188.5|11187.5|11186.9|109
1727265000000|2024-09-25 11:50:00|11188.8|11188.2|11194.1|11193.5|11194.2|11193.5|11188.6|11188|136
1727265300000|2024-09-25 11:55:00|11194|11193.4|11196.2|11195.6|11197.7|11197.1|11193.6|11193|270
1727265600000|2024-09-25 12:00:00|11196.3|11195.7|11195|11194.4|11196.4|11195.7|11194.5|11193.9|232
1727265900000|2024-09-25 12:05:00|11194.8|11194.2|11193.9|11193.3|11196.9|11196.3|11193.4|11192.8|137
1727266200000|2024-09-25 12:10:00|11194|11193.4|11196.7|11196.1|11196.7|11196.1|11194|11193.4|180
1727266500000|2024-09-25 12:15:00|11196.9|11196.3|11193.6|11193|11197.5|11196.6|11193.5|11192.9|156
1727266800000|2024-09-25 12:20:00|11194|11193.4|11196.4|11195.5|11196.5|11195.6|11192.3|11191.4|231
1727267100000|2024-09-25 12:25:00|11196.3|11195.4|11196|11195.4|11196.6|11195.9|11194.4|11193.5|232
1727267400000|2024-09-25 12:30:00|11195.9|11195.3|11199|11198.4|11208.3|11207.5|11195.9|11195.3|680
1727267700000|2024-09-25 12:35:00|11199.4|11198.5|11195.1|11194.2|11199.9|11199.3|11194.6|11194|529
1727268000000|2024-09-25 12:40:00|11195.3|11194.4|11195.4|11194.8|11196.3|11195.7|11193.4|11192.8|372
1727268300000|2024-09-25 12:45:00|11195.5|11194.9|11195.1|11194.5|11197.5|11196.6|11192.2|11191.6|340
1727268600000|2024-09-25 12:50:00|11195.3|11194.7|11198.5|11197.9|11199.5|11198.7|11194|11193.4|283
1727268900000|2024-09-25 12:55:00|11198.4|11197.8|11198|11197.4|11198.7|11198.1|11195.8|11195.2|279
1727269200000|2024-09-25 13:00:00|11198.1|11197.5|11209.7|11208.8|11211.3|11210.4|11197.5|11196.6|492
1727269500000|2024-09-25 13:05:00|11209.6|11208.7|11212.7|11211.8|11214.3|11213.7|11206.9|11206.1|502
1727269800000|2024-09-25 13:10:00|11212.8|11211.9|11206.2|11205.3|11213.3|11212.5|11205.8|11204.9|407
1727270100000|2024-09-25 13:15:00|11206.1|11205.2|11208.9|11208|11209.3|11208.5|11205.2|11204.3|279
1727270400000|2024-09-25 13:20:00|11208.8|11207.9|11206.3|11205.7|11211.5|11210.6|11206.1|11205.5|356
1727270700000|2024-09-25 13:25:00|11206.4|11205.8|11205.3|11204.7|11208.4|11207.5|11205.1|11204.3|281
1727271000000|2024-09-25 13:30:00|11205.4|11204.8|11204.1|11203.5|11206.1|11205.5|11203|11202.4|438
1727271300000|2024-09-25 13:35:00|11204.2|11203.6|11206|11205.1|11208|11207.4|11204.1|11203.5|386
1727271600000|2024-09-25 13:40:00|11205.9|11205|11203.1|11202.5|11205.9|11205.3|11198|11197.4|497
1727271900000|2024-09-25 13:45:00|11203.3|11202.7|11200.5|11199.9|11207.3|11206.7|11200|11199.4|431
1727272200000|2024-09-25 13:50:00|11200.6|11200|11205.6|11205|11206.3|11205.7|11199.6|11199|381
1727272500000|2024-09-25 13:55:00|11205.7|11205.1|11195.7|11194.8|11207.7|11207.1|11195.7|11193.6|619
1727272800000|2024-09-25 14:00:00|11195.8|11194.9|11195.1|11194.5|11196.2|11195.3|11188.4|11187.8|697
1727273100000|2024-09-25 14:05:00|11195|11194.4|11192.8|11192.2|11195.1|11194.5|11189.8|11188.9|427
1727273400000|2024-09-25 14:10:00|11192.7|11192.1|11185.8|11184.9|11193.6|11193|11184.9|11184|456
1727273700000|2024-09-25 14:15:00|11185.9|11185|11179.8|11178.9|11187.1|11186.2|11179.6|11178.8|345
1727274000000|2024-09-25 14:20:00|11179.7|11178.8|11182.7|11182.1|11185.7|11185|11179.3|11178.7|313
1727274300000|2024-09-25 14:25:00|11182.6|11182|11181.6|11181|11182.7|11182.1|11180|11179.2|326
1727274600000|2024-09-25 14:30:00|11181.7|11181.1|11183.4|11182.8|11185.4|11184.5|11181.3|11180.5|274
1727274900000|2024-09-25 14:35:00|11183.2|11182.6|11182.3|11181.7|11186.9|11186|11181.4|11180.8|248
1727275200000|2024-09-25 14:40:00|11182.1|11181.5|11176|11175.1|11182.9|11182.3|11176|11175.1|290
1727275500000|2024-09-25 14:45:00|11175.8|11174.9|11172.8|11172.2|11176.2|11175.3|11171|11170.1|409
1727275800000|2024-09-25 14:50:00|11172.5|11171.9|11171|11170.1|11174.6|11173.8|11165.6|11164.9|501
1727276100000|2024-09-25 14:55:00|11171.3|11170.4|11172.7|11172.1|11172.7|11172.1|11167.7|11167.1|422
1727276400000|2024-09-25 15:00:00|11172.9|11172.3|11172.9|11172.3|11175.6|11175|11170.6|11170|449
1727276700000|2024-09-25 15:05:00|11172.8|11172.2|11164.3|11163.7|11172.9|11172.3|11162.6|11162|391
1727277000000|2024-09-25 15:10:00|11164.4|11163.8|11165.2|11164.6|11168.3|11167.7|11161.8|11161|362
1727277300000|2024-09-25 15:15:00|11165.1|11164.5|11161.2|11160.6|11165.4|11164.5|11158.6|11158|380
1727277600000|2024-09-25 15:20:00|11161.1|11160.5|11158.8|11157.9|11162.1|11161.5|11157.2|11156.3|250
1727277900000|2024-09-25 15:25:00|11158.6|11157.7|11157.6|11156.7|11159.5|11158.9|11154.3|11153.7|291
1727278200000|2024-09-25 15:30:00|11157.7|11156.8|11155.9|11155|11158.2|11157.6|11154.7|11153.8|342
1727278500000|2024-09-25 15:35:00|11156|11155.1|11157.2|11156.3|11158.6|11157.7|11153.4|11152.8|331
1727278800000|2024-09-25 15:40:00|11157.1|11156.2|11158.1|11157.2|11159.2|11158.3|11155.4|11154.5|304
1727279100000|2024-09-25 15:45:00|11158.2|11157.3|11156.3|11155.4|11158.7|11157.9|11154.6|11154|316
1727279400000|2024-09-25 15:50:00|11156.2|11155.3|11149.4|11148.8|11156.2|11155.3|11149.4|11148.8|312
1727279700000|2024-09-25 15:55:00|11149.5|11148.9|11143.6|11142.7|11149.5|11148.9|11142.3|11141.4|479
1727280000000|2024-09-25 16:00:00|11143.5|11142.6|11146|11145.4|11148.2|11147.3|11141.9|11141.2|419
1727280300000|2024-09-25 16:05:00|11145.8|11145.2|11145.8|11145.2|11146.4|11145.8|11143.2|11142.6|246
1727280600000|2024-09-25 16:10:00|11145.7|11145.1|11142.9|11142.3|11146.3|11145.7|11142.4|11141.8|238
1727280900000|2024-09-25 16:15:00|11143.2|11142.6|11139.8|11139.2|11143.6|11142.7|11139.3|11138.5|266
1727281200000|2024-09-25 16:20:00|11139.9|11139.3|11139.5|11138.9|11141.3|11140.5|11138.4|11137.8|244
1727281500000|2024-09-25 16:25:00|11139.3|11138.7|11141|11140.1|11141.3|11140.4|11138.3|11137.7|191
1727281800000|2024-09-25 16:30:00|11140.9|11140|11142.2|11141.3|11142.5|11141.6|11139.6|11139|218
1727282100000|2024-09-25 16:35:00|11142.3|11141.4|11137.1|11136.2|11142.3|11141.4|11136.7|11136|222
1727282400000|2024-09-25 16:40:00|11137.2|11136.3|11135.4|11134.8|11137.5|11136.8|11135|11134.2|187
1727282700000|2024-09-25 16:45:00|11135.3|11134.7|11133.7|11132.8|11135.4|11134.8|11133.2|11132.6|231
1727283000000|2024-09-25 16:50:00|11133.8|11132.9|11134.7|11134.1|11135.6|11134.7|11133.4|11132.7|198
1727283300000|2024-09-25 16:55:00|11134.5|11133.9|11134.9|11134|11135.3|11134.4|11133.2|11132.6|194
1727283600000|2024-09-25 17:00:00|11135|11134.1|11132.2|11131.6|11135|11134.1|11132.1|11131.5|264
1727283900000|2024-09-25 17:05:00|11132.1|11131.5|11121.9|11121.3|11133.3|11132.7|11121.9|11121.3|275
1727284200000|2024-09-25 17:10:00|11121.8|11121.2|11128.6|11127.7|11128.6|11127.7|11121.8|11121.2|310
1727284500000|2024-09-25 17:15:00|11128.5|11127.6|11130.3|11129.4|11131.2|11130.3|11127.7|11126.8|276
1727284800000|2024-09-25 17:20:00|11130.2|11129.3|11130.8|11129.9|11130.8|11129.9|11128.4|11127.7|183
1727285100000|2024-09-25 17:25:00|11130.7|11129.8|11133.9|11133|11134.1|11133.2|11130.2|11129.3|221
1727285400000|2024-09-25 17:30:00|11134|11133.1|11135.4|11134.5|11136.6|11135.7|11133.4|11132.5|183
1727285700000|2024-09-25 17:35:00|11135.3|11134.4|11134.7|11133.8|11135.5|11134.6|11134.3|11133.4|165
1727286000000|2024-09-25 17:40:00|11134.5|11133.6|11133.3|11132.4|11134.5|11133.6|11131.6|11130.7|111
1727286300000|2024-09-25 17:45:00|11133.4|11132.5|11133.6|11132.7|11133.9|11133|11131.6|11130.7|113
1727286600000|2024-09-25 17:50:00|11133.5|11132.6|11135.8|11134.9|11136.3|11135.4|11133.2|11132.3|156
1727286900000|2024-09-25 17:55:00|11135.9|11135|11137.5|11136.6|11138.5|11137.6|11135.8|11134.9|150
1727287200000|2024-09-25 18:00:00|11137.7|11136.8|11136.6|11135.7|11138.6|11137.7|11136.2|11135.3|154
1727287500000|2024-09-25 18:05:00|11136.5|11135.6|11138|11137.1|11139|11138.1|11135.9|11135|144
1727287800000|2024-09-25 18:10:00|11137.9|11137|11134.3|11133.4|11137.9|11137|11134.1|11133.4|144
1727288100000|2024-09-25 18:15:00|11134.2|11133.3|11133.7|11133.1|11135.1|11134.2|11133.5|11132.6|111
1727288400000|2024-09-25 18:20:00|11133.8|11133.2|11134.3|11133.4|11135.8|11134.9|11133.2|11132.5|111
1727288700000|2024-09-25 18:25:00|11134.2|11133.3|11137.4|11136.5|11137.4|11136.5|11133.2|11132.3|141
1727289000000|2024-09-25 18:30:00|11137.5|11136.4|11135.9|11135|11138.6|11137.9|11135.7|11135|147
1727289300000|2024-09-25 18:35:00|11135.7|11135.1|11137.5|11136.6|11138.5|11137.7|11135.7|11135.1|87
1727289600000|2024-09-25 18:40:00|11137.8|11136.9|11137.3|11136.7|11138|11137.1|11136|11135.4|93
1727289900000|2024-09-25 18:45:00|11137.2|11136.6|11138.5|11137.6|11138.5|11137.7|11136.9|11136|127
1727290200000|2024-09-25 18:50:00|11138.4|11137.5|11136.7|11136.1|11139.1|11138.5|11135.6|11134.8|168
1727290500000|2024-09-25 18:55:00|11136.6|11136|11134.6|11134|11137|11136.4|11133.5|11132.9|184
1727290800000|2024-09-25 19:00:00|11134.5|11133.9|11135.6|11135|11136.1|11135.5|11133.1|11132.3|176
1727291100000|2024-09-25 19:05:00|11135.7|11135.1|11134.2|11133.3|11136.3|11135.6|11133.6|11132.7|202
1727291400000|2024-09-25 19:10:00|11134.3|11133.4|11132.2|11131.3|11134.7|11133.9|11132.1|11131.2|189
1727291700000|2024-09-25 19:15:00|11132.3|11131.4|11132.5|11131.9|11133.1|11132.3|11131.6|11130.7|123
1727292000000|2024-09-25 19:20:00|11132.6|11131.7|11131|11130.4|11132.8|11132|11130.9|11130.2|103
1727292300000|2024-09-25 19:25:00|11131.4|11130.8|11130.7|11129.8|11131.6|11130.9|11130.4|11129.7|67
1727292600000|2024-09-25 19:30:00|11130.5|11129.6|11130.5|11129.6|11131.5|11130.9|11130.2|11129.4|72
1727292900000|2024-09-25 19:35:00|11130.6|11129.7|11128.5|11127.9|11130.6|11130|11127.8|11127.1|93
1727293200000|2024-09-25 19:40:00|11128.7|11128.1|11128.6|11127.7|11129.2|11128.5|11128.4|11127.7|92
1727293500000|2024-09-25 19:45:00|11128.7|11127.8|11130.5|11129.6|11130.6|11129.7|11128.6|11127.7|90
1727293800000|2024-09-25 19:50:00|11130.6|11129.7|11129.9|11129|11130.8|11130.2|11128.8|11128.2|119
1727294100000|2024-09-25 19:55:00|11129.8|11128.9|11126.5|11125.6|11129.8|11128.9|11125.8|11125|150
1727294400000|2024-09-25 20:00:00|11127.2|11126.3|11127.2|11126.3|11127.5|11126.6|11125.5|11124.6|136
1727294700000|2024-09-25 20:05:00|11127.3|11126.4|11127.3|11126.4|11127.4|11126.5|11126.5|11125.6|78
1727295000000|2024-09-25 20:10:00|11127.4|11126.5|11128.4|11127.5|11128.4|11127.5|11127.4|11126.5|55
1727295300000|2024-09-25 20:15:00|11128.6|11127.7|11129|11128.1|11129.4|11128.5|11128.5|11127.6|69
1727295600000|2024-09-25 20:20:00|11129.2|11128.3|11128.7|11127.8|11129.2|11128.3|11128.4|11127.5|44
1727295900000|2024-09-25 20:25:00|11128.6|11127.7|11127.6|11126.7|11129.4|11128.5|11127.4|11126.5|123
1727296200000|2024-09-25 20:30:00|11127.7|11126.8|11126.6|11125.7|11128.1|11127.2|11126.5|11125.7|61
1727296500000|2024-09-25 20:35:00|11126.3|11125.6|11127.6|11126.7|11128.1|11127.2|11126.3|11125.5|38
1727296800000|2024-09-25 20:40:00|11127.5|11126.6|11130.3|11129.4|11130.5|11129.6|11127.5|11126.6|43
1727297100000|2024-09-25 20:45:00|11130.5|11129.6|11131.9|11131|11132|11131.1|11130.2|11129.3|87
1727297400000|2024-09-25 20:50:00|11131.8|11130.9|11132.4|11131.5|11132.4|11131.5|11131.6|11130.7|63
1727297700000|2024-09-25 20:55:00|11132.9|11131|11134.9|11130.6|11135.1|11131.7|11132.5|11130.5|177
1727298000000|2024-09-25 21:00:00|11135|11130.7|11136.5|11129.9|11136.9|11130.7|11135|11129.4|21
1727298300000|2024-09-25 21:05:00|11136.6|11130|11134.8|11128.2|11136.7|11130.1|11134.5|11127.9|22
1727298600000|2024-09-25 21:10:00|11134.7|11128.1|11135.2|11128.6|11135.3|11128.7|11134.7|11128.1|28
1727298900000|2024-09-25 21:15:00|11135.3|11128.7|11134|11127.4|11135.6|11129|11134|11127.4|16
1727299200000|2024-09-25 21:20:00|11134.1|11127.5|11134.2|11127.6|11135.6|11129|11134|11127.4|15
1727299500000|2024-09-25 21:25:00|11134.5|11127.9|11134.4|11128|11134.6|11128|11134.3|11127.7|16
1727299800000|2024-09-25 21:30:00|11134.3|11128.1|11132.9|11129.8|11134.7|11129.8|11132.9|11128|15
1727300100000|2024-09-25 21:35:00|11133|11128.4|11134|11128.4|11134.2|11128.4|11132.9|11128.3|13
1727300400000|2024-09-25 21:40:00|11134.1|11128.3|11136.1|11129.9|11136.2|11130|11134|11128.3|31
1727300700000|2024-09-25 21:45:00|11136.3|11130|11137.7|11131.1|11138.2|11131.6|11136.2|11130|31
1727301000000|2024-09-25 21:50:00|11137.9|11131.3|11136.3|11130.9|11137.9|11131.3|11136.2|11130.8|26
1727301300000|2024-09-25 21:55:00|11136.2|11130.8|11135.6|11130.9|11136.4|11131.3|11135.6|11130.4|21
1727301600000|2024-09-25 22:00:00|11135.4|11130.8|11134.2|11130.2|11135.4|11130.8|11132.2|11128.8|110
1727301900000|2024-09-25 22:05:00|11133.9|11130.5|11133.2|11130.8|11134.7|11131.2|11132.9|11130.5|58
1727302200000|2024-09-25 22:10:00|11133.1|11130.9|11133.2|11130.8|11134|11131.1|11133|11130.5|39
1727302500000|2024-09-25 22:15:00|11133.4|11131|11132.6|11131.5|11133.4|11131.6|11132.4|11130.5|47
1727302800000|2024-09-25 22:20:00|11132.5|11131.4|11132.6|11131.2|11133|11131.6|11132.5|11131.1|38
1727303100000|2024-09-25 22:25:00|11132.7|11131.1|11132.4|11131.5|11132.8|11131.8|11132.3|11131.1|49
1727303400000|2024-09-25 22:30:00|11132.5|11131.6|11133|11132.1|11133.1|11132.2|11132.5|11131.6|29
1727303700000|2024-09-25 22:35:00|11133.1|11132.2|11133.4|11132.5|11133.4|11132.5|11132.9|11132|28
1727304000000|2024-09-25 22:40:00|11133.6|11132.7|11132.8|11131.9|11133.6|11132.7|11132.7|11131.8|19
1727304300000|2024-09-25 22:45:00|11132.9|11132|11132.5|11131.6|11133.2|11132.3|11132.4|11131.5|26
1727304600000|2024-09-25 22:50:00|11132.4|11131.5|11132.5|11131.6|11132.5|11131.6|11131.9|11131|15
1727304900000|2024-09-25 22:55:00|11132.4|11131.5|11132.4|11131.5|11132.7|11131.8|11132.2|11131.3|37
1727305200000|2024-09-25 23:00:00|11132.1|11131.2|11131.4|11130.5|11132.8|11131.9|11131.2|11130.3|50
1727305500000|2024-09-25 23:05:00|11131.3|11130.4|11131.5|11130.6|11131.6|11130.7|11130.7|11129.8|21
1727305800000|2024-09-25 23:10:00|11131.4|11130.5|11131.8|11130.9|11131.9|11131|11131.3|11130.4|25
1727306100000|2024-09-25 23:15:00|11131.9|11131|11131.7|11130.8|11131.9|11131|11131.2|11130.3|30
1727306400000|2024-09-25 23:20:00|11131.6|11130.7|11132|11131.1|11132.4|11131.5|11131.3|11130.4|27
1727306700000|2024-09-25 23:25:00|11131.9|11131|11131.3|11130.4|11131.9|11131|11131.3|11130.4|29
1727307000000|2024-09-25 23:30:00|11131.1|11130.2|11130.9|11130|11131.4|11130.5|11130.9|11130|32
1727307300000|2024-09-25 23:35:00|11130.7|11129.8|11131|11130.1|11131.1|11130.2|11130.3|11129.4|22
1727307600000|2024-09-25 23:40:00|11131.2|11130.3|11131.6|11130.7|11131.8|11130.9|11131.1|11130.2|26
1727307900000|2024-09-25 23:45:00|11131.5|11130.6|11131.3|11130.4|11132.6|11131.7|11131.1|11130.2|54
1727308200000|2024-09-25 23:50:00|11131.1|11130.2|11130.9|11130|11131.9|11131|11130.6|11129.7|58
1727308500000|2024-09-25 23:55:00|11131|11130.1|11130.1|11129.5|11131.7|11130.8|11129.8|11129.2|63
1727308800000|2024-09-26 00:00:00|11130|11129.4|11132.6|11132|11133.1|11132.2|11129.5|11128.6|151
1727309100000|2024-09-26 00:05:00|11132.8|11132.2|11134.6|11133.7|11135.8|11134.9|11132.8|11132.2|126
1727309400000|2024-09-26 00:10:00|11134.5|11133.6|11134.6|11133.7|11135|11134.3|11134|11133.1|89
1727309700000|2024-09-26 00:15:00|11134.8|11133.9|11135.8|11134.9|11136|11135.1|11134.7|11133.9|99
1727310000000|2024-09-26 00:20:00|11135.9|11135|11135.5|11134.6|11136|11135.2|11134.5|11133.9|77
1727310300000|2024-09-26 00:25:00|11135.6|11134.7|11136.9|11136|11137|11136.3|11135.2|11134.6|77
1727310600000|2024-09-26 00:30:00|11136.7|11136.1|11136.7|11135.8|11137.4|11136.5|11136|11135.4|56
1727310900000|2024-09-26 00:35:00|11136.6|11135.7|11136.6|11136|11136.9|11136.3|11136|11135.1|47
1727311200000|2024-09-26 00:40:00|11136.7|11136.1|11136.1|11135.2|11137.2|11136.6|11134.8|11134.2|73
1727311500000|2024-09-26 00:45:00|11136|11135.4|11136.4|11135.5|11136.4|11135.8|11135.6|11134.7|62
1727311800000|2024-09-26 00:50:00|11136.3|11135.4|11134.5|11133.9|11136.8|11135.9|11134.5|11133.9|106
1727312100000|2024-09-26 00:55:00|11134.4|11133.8|11136.9|11136.3|11137.5|11136.6|11134.4|11133.8|135
1727312400000|2024-09-26 01:00:00|11137.1|11136.5|11136.5|11135.6|11137.6|11136.7|11136.4|11135.5|81
1727312700000|2024-09-26 01:05:00|11136.4|11135.5|11136.6|11135.7|11136.9|11136.3|11136.2|11135.3|69
1727313000000|2024-09-26 01:10:00|11136.5|11135.6|11137|11136.1|11137|11136.3|11136.2|11135.3|91
1727313300000|2024-09-26 01:15:00|11136.9|11136|11136.5|11135.6|11137.6|11136.7|11135.9|11135.1|85
1727313600000|2024-09-26 01:20:00|11136.4|11135.5|11136.7|11135.8|11137|11136.1|11135.9|11135|50
1727313900000|2024-09-26 01:25:00|11136.5|11135.9|11133.6|11132.7|11136.5|11135.9|11132.1|11131.2|96
1727314200000|2024-09-26 01:30:00|11133.7|11132.8|11136.2|11135.3|11136.7|11135.8|11132.2|11131.3|169
1727314500000|2024-09-26 01:35:00|11136.3|11135.4|11135.1|11134.2|11136.6|11135.7|11134.1|11133.2|121
1727314800000|2024-09-26 01:40:00|11135|11134.1|11136.6|11135.7|11138.1|11137.2|11134.9|11134|158
1727315100000|2024-09-26 01:45:00|11136.5|11135.6|11137.7|11136.8|11137.8|11136.9|11136.3|11135.4|68
1727315400000|2024-09-26 01:50:00|11137.8|11136.9|11138.2|11137.3|11139.5|11138.6|11137.4|11136.5|95
1727315700000|2024-09-26 01:55:00|11138.1|11137.2|11139.8|11139.2|11141.8|11140.9|11138.1|11137.2|227
1727316000000|2024-09-26 02:00:00|11140|11139.4|11139.8|11139.2|11141.3|11140.4|11139.6|11138.8|140
1727316300000|2024-09-26 02:05:00|11139.6|11139|11139.6|11138.7|11140.2|11139.6|11138.4|11137.5|115
1727316600000|2024-09-26 02:10:00|11139.5|11138.6|11138.6|11138|11140.3|11139.4|11138|11137.4|77
1727316900000|2024-09-26 02:15:00|11138.7|11137.8|11139.5|11138.6|11139.6|11138.7|11137.5|11136.9|78
1727317200000|2024-09-26 02:20:00|11139.6|11138.7|11140.6|11139.7|11141|11140.1|11139.4|11138.5|66
1727317500000|2024-09-26 02:25:00|11140.7|11139.8|11141.7|11140.8|11141.8|11140.9|11140.6|11139.8|65
1727317800000|2024-09-26 02:30:00|11141.6|11140.7|11141.3|11140.4|11141.7|11140.9|11140.5|11139.9|69
1727318100000|2024-09-26 02:35:00|11141.2|11140.3|11140.6|11139.7|11141.9|11141|11140.5|11139.6|123
1727318400000|2024-09-26 02:40:00|11140.5|11139.6|11142.2|11141.3|11142.4|11141.5|11140.2|11139.3|94
1727318700000|2024-09-26 02:45:00|11142.1|11141.2|11139.1|11138.2|11142.2|11141.3|11138.9|11138.1|86
1727319000000|2024-09-26 02:50:00|11139.2|11138.3|11141.4|11140.8|11141.4|11140.8|11139.1|11138.2|69
1727319300000|2024-09-26 02:55:00|11141.3|11140.7|11141.5|11140.6|11142|11141.1|11140.2|11139.6|74
1727319600000|2024-09-26 03:00:00|11141.6|11140.7|11141.4|11140.8|11142.4|11141.5|11141.3|11140.6|71
1727319900000|2024-09-26 03:05:00|11141.5|11140.9|11143|11142.1|11143.3|11142.4|11141.5|11140.7|61
1727320200000|2024-09-26 03:10:00|11143.1|11142.2|11144.4|11143.5|11144.6|11143.9|11142.8|11141.9|53
1727320500000|2024-09-26 03:15:00|11144.2|11143.3|11145|11144.4|11145.8|11145|11144.1|11143.2|51
1727320800000|2024-09-26 03:20:00|11144.7|11144.1|11143.6|11143|11144.8|11144.2|11142.9|11142.1|66
1727321100000|2024-09-26 03:25:00|11143.5|11142.9|11143|11142.4|11143.6|11143|11142|11141.1|68
1727321400000|2024-09-26 03:30:00|11142.9|11142.3|11142.5|11141.6|11143.5|11142.6|11142.4|11141.5|46
1727321700000|2024-09-26 03:35:00|11142.3|11141.4|11140.8|11139.9|11142.3|11141.4|11140.6|11139.7|74
1727322000000|2024-09-26 03:40:00|11140.7|11139.8|11139.5|11138.6|11141.1|11140.2|11139.5|11138.6|63
1727322300000|2024-09-26 03:45:00|11139.3|11138.4|11138.3|11137.7|11139.5|11138.6|11138.3|11137.7|104
1727322600000|2024-09-26 03:50:00|11138.2|11137.6|11139.8|11139.2|11140.7|11139.8|11138.2|11137.6|64
1727322900000|2024-09-26 03:55:00|11139.9|11139.3|11140.9|11140|11141.3|11140.7|11139.9|11139.3|49
1727323200000|2024-09-26 04:00:00|11141|11140.1|11138.3|11137.7|11141.2|11140.3|11138.2|11137.3|82
1727323500000|2024-09-26 04:05:00|11138.4|11137.8|11139.3|11138.7|11139.6|11139|11138.4|11137.8|54
1727323800000|2024-09-26 04:10:00|11139.2|11138.6|11139.8|11138.9|11139.9|11139|11138.4|11137.8|60
1727324100000|2024-09-26 04:15:00|11139.9|11139|11141.2|11140.3|11142.8|11142|11139.7|11139|74
1727324400000|2024-09-26 04:20:00|11141.1|11140.2|11141.2|11140.3|11141.4|11140.5|11140.5|11139.6|40
1727324700000|2024-09-26 04:25:00|11141.1|11140.2|11141.2|11140.3|11141.4|11140.7|11140.8|11140|38
1727325000000|2024-09-26 04:30:00|11141.1|11140.2|11142.5|11141.6|11142.6|11141.7|11141.1|11140.2|52
1727325300000|2024-09-26 04:35:00|11142.4|11141.5|11143.9|11143|11144.1|11143.2|11142.4|11141.5|61
1727325600000|2024-09-26 04:40:00|11143.7|11142.8|11143.3|11142.4|11144|11143.1|11143|11142.1|67
1727325900000|2024-09-26 04:45:00|11143.2|11142.3|11142.4|11141.8|11143.5|11142.9|11142.3|11141.6|39
1727326200000|2024-09-26 04:50:00|11142.3|11141.7|11141.9|11141.3|11143|11142.2|11141.3|11140.7|77
1727326500000|2024-09-26 04:55:00|11141.8|11141.2|11142|11141.4|11142.5|11141.9|11141.8|11141.1|56
1727326800000|2024-09-26 05:00:00|11141.9|11141.3|11143|11142.4|11143|11142.4|11140.9|11140.3|64
1727327100000|2024-09-26 05:05:00|11142.9|11142.3|11143.5|11142.9|11144.1|11143.3|11142.2|11141.6|94
1727327400000|2024-09-26 05:10:00|11143.6|11143|11146.3|11145.4|11146.5|11145.6|11143.5|11142.9|103
1727327700000|2024-09-26 05:15:00|11146.4|11145.5|11146.3|11145.7|11147|11146.4|11145.2|11144.6|168
1727328000000|2024-09-26 05:20:00|11146|11145.4|11147|11146.4|11147|11146.4|11145.8|11145.2|101
1727328300000|2024-09-26 05:25:00|11146.7|11146.1|11147.4|11146.8|11147.7|11147.1|11146.4|11145.8|73
1727328600000|2024-09-26 05:30:00|11147.5|11146.9|11147.6|11146.7|11148.3|11147.6|11146.9|11146.3|121
1727328900000|2024-09-26 05:35:00|11147.3|11146.4|11147.1|11146.5|11147.9|11147.3|11146.7|11146.1|81
1727329200000|2024-09-26 05:40:00|11147|11146.4|11148.3|11147.7|11148.3|11147.7|11146.5|11145.8|74
1727329500000|2024-09-26 05:45:00|11148.6|11148|11148.7|11147.8|11148.8|11148.2|11147.5|11146.9|106
1727329800000|2024-09-26 05:50:00|11148.6|11147.7|11149.2|11148.6|11149.2|11148.6|11147.1|11146.5|100
1727330100000|2024-09-26 05:55:00|11149.3|11148.7|11150.3|11149.4|11152.3|11151.7|11149.3|11148.7|121
1727330400000|2024-09-26 06:00:00|11150|11149.1|11149.5|11148.9|11151.9|11151.2|11148|11147.2|280
1727330700000|2024-09-26 06:05:00|11149.4|11148.8|11150.8|11149.9|11151|11150.1|11149.3|11148.6|221
1727331000000|2024-09-26 06:10:00|11150.9|11150|11149.1|11148.2|11151.9|11151.3|11148.8|11148|174
1727331300000|2024-09-26 06:15:00|11149|11148.1|11150.1|11149.5|11150.8|11150.2|11147.4|11146.8|149
1727331600000|2024-09-26 06:20:00|11150|11149.4|11151.7|11150.8|11151.9|11151|11148.9|11148.1|158
1727331900000|2024-09-26 06:25:00|11151.6|11150.7|11152.7|11151.8|11153.1|11152.5|11151.4|11150.6|154
1727332200000|2024-09-26 06:30:00|11152.8|11151.9|11152.7|11151.8|11153.6|11152.7|11152.3|11151.4|120
1727332500000|2024-09-26 06:35:00|11152.6|11151.7|11152.2|11151.6|11153.3|11152.7|11150.8|11150.2|130
1727332800000|2024-09-26 06:40:00|11152.1|11151.5|11155.1|11154.2|11155.3|11154.4|11151.7|11151.1|166
1727333100000|2024-09-26 06:45:00|11155|11154.1|11156.3|11155.7|11157.1|11156.2|11154.2|11153.6|168
1727333400000|2024-09-26 06:50:00|11156.2|11155.6|11154.1|11153.2|11156.3|11155.7|11153.1|11152.5|188
1727333700000|2024-09-26 06:55:00|11154|11153.1|11153.9|11153.3|11154.2|11153.6|11152.6|11152|234
1727334000000|2024-09-26 07:00:00|11153.7|11153.1|11157|11156.4|11158.3|11157.7|11153.4|11152.5|336
1727334300000|2024-09-26 07:05:00|11157.1|11156.5|11156.4|11155.8|11157.7|11156.8|11156|11155.4|198
1727334600000|2024-09-26 07:10:00|11156.3|11155.7|11155.3|11154.7|11156.9|11156.3|11153.8|11153.2|169
1727334900000|2024-09-26 07:15:00|11155.4|11154.8|11156|11155.4|11158.3|11157.7|11155.4|11154.8|154
1727335200000|2024-09-26 07:20:00|11156.1|11155.5|11151.6|11151|11156.6|11156|11151.5|11150.6|238
1727335500000|2024-09-26 07:25:00|11151.7|11151.1|11148.8|11148.2|11151.7|11151.1|11147.2|11146.5|204
1727335800000|2024-09-26 07:30:00|11148.9|11148|11146.1|11145.5|11154.5|11153.6|11145.5|11144.6|537
1727336100000|2024-09-26 07:35:00|11146.5|11145.9|11149.2|11148.6|11149.8|11149.2|11144.5|11143.9|304
1727336400000|2024-09-26 07:40:00|11149.1|11148.5|11150.3|11149.4|11150.4|11149.6|11147.9|11147.3|296
1727336700000|2024-09-26 07:45:00|11150|11149.5|11151.8|11151.2|11152.7|11151.8|11147.5|11146.6|264
1727337000000|2024-09-26 07:50:00|11151.7|11151.1|11149.8|11149.2|11151.8|11151.2|11146.6|11146|386
1727337300000|2024-09-26 07:55:00|11149.7|11149.1|11135.2|11134.6|11149.7|11149.1|11134.1|11133.5|523
1727337600000|2024-09-26 08:00:00|11135|11134.4|11132.7|11132.1|11135|11134.4|11126.4|11125.5|526
1727337900000|2024-09-26 08:05:00|11132.8|11132.2|11133.2|11132.6|11134|11133.4|11129.3|11128.7|284
1727338200000|2024-09-26 08:10:00|11133.5|11132.9|11136.9|11136|11138.6|11137.7|11132.7|11131.9|279
1727338500000|2024-09-26 08:15:00|11136.8|11135.9|11134.3|11133.7|11137.8|11137.2|11134.3|11133.7|226
1727338800000|2024-09-26 08:20:00|11134.2|11133.6|11127.4|11126.8|11135.2|11134.6|11126.3|11125.4|319
1727339100000|2024-09-26 08:25:00|11127.3|11126.7|11136|11135.1|11136.1|11135.2|11126.7|11126.1|356
1727339400000|2024-09-26 08:30:00|11135.9|11135|11143.5|11142.6|11144|11143.1|11134.4|11133.5|336
1727339700000|2024-09-26 08:35:00|11143.4|11142.5|11141.6|11141|11143.9|11143.3|11139.2|11138.6|266
1727340000000|2024-09-26 08:40:00|11141.4|11140.8|11138.4|11137.8|11141.7|11141.1|11138.1|11137.5|269
1727340300000|2024-09-26 08:45:00|11138.5|11137.9|11137.6|11136.7|11138.8|11138|11135.7|11134.9|301
1727340600000|2024-09-26 08:50:00|11137.7|11136.8|11139.7|11139.1|11140|11139.2|11134.7|11134|242
1727340900000|2024-09-26 08:55:00|11139.6|11139|11141.9|11141|11142.1|11141.2|11136.8|11136.2|287
1727341200000|2024-09-26 09:00:00|11142|11141.1|11146.2|11145.6|11146.3|11145.7|11142|11141.1|258
1727341500000|2024-09-26 09:05:00|11146.3|11145.7|11147.2|11146.6|11148.2|11147.6|11146.1|11145.5|191
1727341800000|2024-09-26 09:10:00|11147.1|11146.5|11145.5|11144.9|11148.3|11147.7|11144.3|11143.5|215
1727342100000|2024-09-26 09:15:00|11145.4|11144.8|11144.9|11144.3|11145.8|11145.2|11144.2|11143.6|162
1727342400000|2024-09-26 09:20:00|11144.8|11144.2|11148.4|11147.8|11148.9|11148.3|11144.8|11144.1|156
1727342700000|2024-09-26 09:25:00|11148.3|11147.7|11149.1|11148.2|11152.2|11151.3|11147.3|11146.7|272
1727343000000|2024-09-26 09:30:00|11149|11148.1|11150.4|11149.8|11152.8|11152.1|11149|11148.1|211
1727343300000|2024-09-26 09:35:00|11150.3|11149.7|11147.7|11147.1|11150.9|11150|11147.2|11146.6|178
1727343600000|2024-09-26 09:40:00|11147.6|11147|11148.5|11147.9|11149.7|11149.1|11147.5|11146.9|169
1727343900000|2024-09-26 09:45:00|11148.2|11147.6|11149.4|11148.8|11149.8|11149.2|11147.7|11147.1|147
1727344200000|2024-09-26 09:50:00|11149.3|11148.7|11147.4|11146.5|11150.8|11150|11147.3|11146.4|192
1727344500000|2024-09-26 09:55:00|11147.3|11146.7|11144.2|11143.3|11147.8|11147.2|11143.1|11142.5|191
1727344800000|2024-09-26 10:00:00|11144.1|11143.5|11143.1|11142.5|11144.6|11144|11140.1|11139.4|276
1727345100000|2024-09-26 10:05:00|11143.2|11142.6|11143.3|11142.7|11143.8|11143.2|11140.1|11139.4|253
1727345400000|2024-09-26 10:10:00|11143.2|11142.6|11141.9|11141.3|11143.8|11143.2|11141.8|11141.2|192
1727345700000|2024-09-26 10:15:00|11142|11141.1|11145.9|11145.3|11146.1|11145.5|11141.2|11140.6|231
1727346000000|2024-09-26 10:20:00|11145.8|11145.2|11148.7|11148.1|11148.9|11148.1|11143.7|11143.1|222
1727346300000|2024-09-26 10:25:00|11148.4|11147.8|11146.9|11146.3|11149.2|11148.6|11146.2|11145.5|181
1727346600000|2024-09-26 10:30:00|11146.7|11146.1|11147.7|11147.1|11148.2|11147.6|11144.6|11144|177
1727346900000|2024-09-26 10:35:00|11147.6|11147|11154.7|11154.1|11155.5|11154.6|11146.7|11146.1|269
1727347200000|2024-09-26 10:40:00|11154.8|11154.2|11153.5|11152.9|11155.5|11154.9|11151.1|11150.3|230
1727347500000|2024-09-26 10:45:00|11153.7|11153.1|11152|11151.1|11154.2|11153.5|11151.3|11150.5|169
1727347800000|2024-09-26 10:50:00|11151.8|11150.9|11153|11152.4|11153.1|11152.5|11151.3|11150.7|119
1727348100000|2024-09-26 10:55:00|11152.9|11152.3|11154.3|11153.7|11154.9|11154.1|11152.8|11152.1|196
1727348400000|2024-09-26 11:00:00|11154.4|11153.8|11156.9|11156.3|11157|11156.4|11154.3|11153.7|185
1727348700000|2024-09-26 11:05:00|11156.8|11156.2|11158.5|11157.6|11158.8|11158.2|11155.9|11155.3|192
1727349000000|2024-09-26 11:10:00|11158.6|11157.7|11157.6|11156.7|11160.4|11159.5|11157.2|11156.5|188
1727349300000|2024-09-26 11:15:00|11157.5|11156.6|11152.6|11151.7|11158.3|11157.4|11151.7|11150.8|257
1727349600000|2024-09-26 11:20:00|11152.5|11151.6|11149.1|11148.5|11152.7|11151.8|11148.5|11147.7|219
1727349900000|2024-09-26 11:25:00|11149.2|11148.6|11152.4|11151.8|11152.7|11152.1|11148.6|11148|184
1727350200000|2024-09-26 11:30:00|11152.5|11151.9|11155.6|11154.7|11155.7|11154.8|11150.8|11150.2|218
1727350500000|2024-09-26 11:35:00|11155.5|11154.6|11155.4|11154.5|11156.9|11156|11153.1|11152.3|237
1727350800000|2024-09-26 11:40:00|11155.6|11154.7|11154.6|11154|11156.5|11155.9|11153.4|11152.5|224
1727351100000|2024-09-26 11:45:00|11154.7|11154.1|11159.3|11158.4|11160|11159.1|11153.7|11152.9|253
1727351400000|2024-09-26 11:50:00|11159.4|11158.5|11155.9|11155.3|11162|11161.1|11155.9|11155.3|247
1727351700000|2024-09-26 11:55:00|11156|11155.4|11154.4|11153.8|11156.5|11155.9|11150.4|11149.8|277
1727352000000|2024-09-26 12:00:00|11154.6|11154|11154.4|11153.8|11160.3|11159.4|11154.3|11153.5|324
1727352300000|2024-09-26 12:05:00|11154.1|11153.5|11155.3|11154.4|11157.3|11156.7|11153|11152.4|275
1727352600000|2024-09-26 12:10:00|11155.2|11154.3|11160.2|11159.6|11162.9|11162.3|11154.3|11153.4|365
1727352900000|2024-09-26 12:15:00|11160.4|11159.8|11161.4|11160.8|11163.1|11162.5|11157.9|11157.3|340
1727353200000|2024-09-26 12:20:00|11161.5|11160.9|11162.2|11161.6|11162.4|11161.8|11159.7|11159.1|246
1727353500000|2024-09-26 12:25:00|11162.3|11161.7|11164.6|11159.5|11165.8|11165.2|11162.2|11159.2|322
1727353800000|2024-09-26 12:30:00|11165.5|11159.2|11146.2|11145.3|11165.5|11161|11143.6|11142.7|981
1727354100000|2024-09-26 12:35:00|11146.8|11145.9|11139.2|11138.3|11151.5|11150.6|11138.9|11138|804
1727354400000|2024-09-26 12:40:00|11138.6|11137.7|11154.5|11153.6|11154.5|11153.6|11138|11137.1|642
1727354700000|2024-09-26 12:45:00|11154.3|11153.4|11152.7|11152.1|11156.7|11155.8|11151.1|11150.4|611
1727355000000|2024-09-26 12:50:00|11152.8|11152.2|11152.1|11151.5|11156.2|11155.6|11150.9|11150.3|486
1727355300000|2024-09-26 12:55:00|11152|11151.4|11151.6|11150.7|11156.1|11155.5|11150.7|11149.8|418
1727355600000|2024-09-26 13:00:00|11151.7|11150.8|11145.1|11144.2|11152.3|11151.5|11144.7|11143.8|454
1727355900000|2024-09-26 13:05:00|11145.3|11144.4|11151.5|11150.9|11153|11152.1|11144.1|11143.3|545
1727356200000|2024-09-26 13:10:00|11151.2|11150.6|11141.5|11140.9|11151.7|11150.8|11140.2|11139.3|503
1727356500000|2024-09-26 13:15:00|11141.3|11140.7|11140.7|11139.8|11146|11145.1|11137.1|11136.5|486
1727356800000|2024-09-26 13:20:00|11141.1|11140.2|11143.3|11142.4|11143.4|11142.5|11137.3|11136.4|397
1727357100000|2024-09-26 13:25:00|11143.6|11143|11156|11155.1|11156.4|11155.8|11143.6|11142.9|591
1727357400000|2024-09-26 13:30:00|11156.2|11155.3|11158.7|11158.1|11158.7|11158.1|11152.3|11151.4|578
1727357700000|2024-09-26 13:35:00|11159.2|11158.6|11146.5|11145.9|11160.1|11159.5|11146.5|11145.9|588
1727358000000|2024-09-26 13:40:00|11146.3|11145.7|11144.2|11143.6|11148.1|11147.4|11143.7|11143|579
1727358300000|2024-09-26 13:45:00|11144.3|11143.7|11141.5|11140.9|11146.5|11145.8|11140.9|11140.3|599
1727358600000|2024-09-26 13:50:00|11141.4|11140.8|11139|11138.4|11141.8|11141.2|11135|11134.4|495
1727358900000|2024-09-26 13:55:00|11139.1|11138.5|11140.9|11139.2|11142.1|11141.5|11138.1|11137.3|436
1727359200000|2024-09-26 14:00:00|11141.1|11139|11132.2|11131.3|11142.2|11141.6|11132|11131.1|609
1727359500000|2024-09-26 14:05:00|11132.1|11131.2|11127.3|11126.7|11132.3|11131.4|11126.3|11125.4|637
1727359800000|2024-09-26 14:10:00|11127.2|11126.6|11139.9|11139|11141.9|11141|11126.8|11126.2|485
1727360100000|2024-09-26 14:15:00|11140|11139.1|11141.3|11140.7|11142.8|11141.9|11136.7|11135.8|473
1727360400000|2024-09-26 14:20:00|11141.2|11140.6|11145.1|11144.2|11153.5|11152.6|11141.1|11140.5|607
1727360700000|2024-09-26 14:25:00|11145|11144.1|11142.2|11141.3|11147.4|11146.5|11140.9|11140|462
1727361000000|2024-09-26 14:30:00|11142.4|11141.5|11155.6|11154.7|11156.2|11155.3|11140.7|11140.1|634
1727361300000|2024-09-26 14:35:00|11155.5|11154.6|11157.3|11156.4|11158.6|11158|11153|11152.1|446
1727361600000|2024-09-26 14:40:00|11157.7|11157.1|11165.1|11164.2|11165.2|11164.3|11157.2|11156.6|513
1727361900000|2024-09-26 14:45:00|11164.9|11164.3|11174.7|11173.8|11175|11174.1|11164.9|11164.1|571
1727362200000|2024-09-26 14:50:00|11174.9|11174|11167.8|11166.9|11175.2|11174.3|11166.8|11165.9|540
1727362500000|2024-09-26 14:55:00|11167.9|11167|11165.4|11164.5|11169.7|11168.8|11164.6|11163.7|588
1727362800000|2024-09-26 15:00:00|11165.3|11164.4|11170.1|11169.2|11170.1|11169.2|11164.7|11163.8|623
1727363100000|2024-09-26 15:05:00|11170|11169.1|11170.1|11169.2|11171.2|11170.3|11167|11166.1|375
1727363400000|2024-09-26 15:10:00|11170|11169.1|11169.7|11168.8|11171.3|11170.4|11167.5|11166.6|318
1727363700000|2024-09-26 15:15:00|11169.8|11168.9|11173.5|11172.6|11175.9|11175|11169.8|11168.9|354
1727364000000|2024-09-26 15:20:00|11173.6|11172.7|11177.4|11176.5|11179.6|11178.7|11173.1|11172.2|393
1727364300000|2024-09-26 15:25:00|11176.8|11175.9|11175.7|11174.8|11179.4|11178.5|11175.6|11174.7|328
1727364600000|2024-09-26 15:30:00|11175.6|11174.7|11179.8|11178.9|11180.2|11179.3|11175.3|11174.4|298
1727364900000|2024-09-26 15:35:00|11179.9|11179|11181.2|11180.3|11181.4|11180.8|11178|11177.1|232
1727365200000|2024-09-26 15:40:00|11181.5|11180.9|11185.9|11185.3|11186.4|11185.5|11181.4|11180.8|346
1727365500000|2024-09-26 15:45:00|11186|11185.1|11186.6|11186|11188.2|11187.6|11185.2|11184.4|268
1727365800000|2024-09-26 15:50:00|11186.7|11186.1|11189.3|11188.4|11189.7|11188.9|11185.1|11184.2|248
1727366100000|2024-09-26 15:55:00|11189.2|11188.6|11183.3|11182.4|11189.6|11189|11183.2|11182.3|260
1727366400000|2024-09-26 16:00:00|11183.2|11182.3|11177.1|11176.2|11183.3|11182.4|11175.8|11174.9|314
1727366700000|2024-09-26 16:05:00|11176.8|11176.1|11174.2|11173.3|11177|11176.1|11172.4|11171.8|302
1727367000000|2024-09-26 16:10:00|11174.1|11173.6|11171.7|11171.1|11175.8|11174.9|11171|11170.1|256
1727367300000|2024-09-26 16:15:00|11171.9|11171|11174.9|11174|11175|11174.4|11170.6|11169.8|233
1727367600000|2024-09-26 16:20:00|11174.8|11173.9|11170.7|11169.8|11174.8|11173.9|11168.1|11167.2|326
1727367900000|2024-09-26 16:25:00|11170.6|11169.7|11173.3|11172.4|11174.2|11173.3|11169.2|11168.3|298
1727368200000|2024-09-26 16:30:00|11173.2|11172.3|11172.1|11171.2|11173.7|11172.8|11171.8|11170.9|233
1727368500000|2024-09-26 16:35:00|11172|11171.1|11172.4|11171.5|11173.7|11172.8|11169.8|11168.9|279
1727368800000|2024-09-26 16:40:00|11172.8|11171.9|11169.7|11168.8|11173.2|11172.3|11168.6|11167.7|257
1727369100000|2024-09-26 16:45:00|11170.1|11169.2|11171.3|11170.4|11173.4|11172.5|11168.5|11167.6|222
1727369400000|2024-09-26 16:50:00|11171.2|11170.3|11168.8|11167.9|11173.3|11172.4|11168.7|11167.8|219
1727369700000|2024-09-26 16:55:00|11168.9|11168|11169.8|11168.9|11169.9|11169|11166.8|11165.9|228
1727370000000|2024-09-26 17:00:00|11169.7|11168.8|11173.3|11172.7|11174.3|11173.4|11168.9|11168|340
1727370300000|2024-09-26 17:05:00|11173.5|11172.9|11171.3|11170.4|11173.7|11172.9|11168.8|11168.2|224
1727370600000|2024-09-26 17:10:00|11171.2|11170.3|11174.8|11174.2|11178.3|11177.4|11171.2|11170.3|243
1727370900000|2024-09-26 17:15:00|11174.6|11174|11171.2|11170.3|11175.1|11174.2|11170.5|11169.8|238
1727371200000|2024-09-26 17:20:00|11171.3|11170.4|11173|11172.4|11175.9|11175|11171.2|11170.3|274
1727371500000|2024-09-26 17:25:00|11173.1|11172.2|11176.2|11175.6|11177.8|11177.1|11172.4|11171.7|227
1727371800000|2024-09-26 17:30:00|11176.4|11175.5|11176.2|11175.3|11177.6|11177|11175.3|11174.4|202
1727372100000|2024-09-26 17:35:00|11175.9|11175|11177.1|11176.2|11177.2|11176.6|11175.3|11174.6|133
1727372400000|2024-09-26 17:40:00|11176.8|11175.9|11176.1|11175.5|11177.4|11176.5|11173.8|11172.9|157
1727372700000|2024-09-26 17:45:00|11176.2|11175.6|11177.5|11176.6|11178.1|11177.5|11176|11175.3|132
1727373000000|2024-09-26 17:50:00|11177.4|11176.5|11175.6|11175|11178|11177.3|11175.5|11174.6|166
1727373300000|2024-09-26 17:55:00|11175.5|11174.9|11180|11179.4|11180.3|11179.7|11175.2|11174.6|204
1727373600000|2024-09-26 18:00:00|11180.1|11179.5|11178.7|11177.8|11181.6|11181|11178|11177.4|227
1727373900000|2024-09-26 18:05:00|11178.6|11177.7|11180.1|11179.2|11180.8|11179.9|11178.5|11177.7|156
1727374200000|2024-09-26 18:10:00|11180.2|11179.3|11180.3|11179.4|11180.9|11180|11178.5|11177.6|196
1727374500000|2024-09-26 18:15:00|11180.2|11179.3|11181.8|11180.9|11182.9|11182|11179.6|11178.7|144
1727374800000|2024-09-26 18:20:00|11181.9|11181|11179.8|11178.9|11182.2|11181.3|11179.5|11178.6|133
1727375100000|2024-09-26 18:25:00|11179.9|11179|11177.6|11176.7|11180.3|11179.4|11177.6|11176.7|128
1727375400000|2024-09-26 18:30:00|11177.5|11176.6|11176.3|11175.4|11178.3|11177.4|11175.3|11174.4|150
1727375700000|2024-09-26 18:35:00|11176.9|11176|11175.7|11175.1|11177|11176.1|11175.2|11174.5|100
1727376000000|2024-09-26 18:40:00|11175.6|11175|11177|11176.4|11177|11176.4|11173.7|11173.1|137
1727376300000|2024-09-26 18:45:00|11177.1|11176.5|11179.5|11178.9|11179.9|11179.3|11176.7|11175.9|131
1727376600000|2024-09-26 18:50:00|11179.6|11179|11180.3|11179.4|11180.4|11179.8|11178.6|11177.7|142
1727376900000|2024-09-26 18:55:00|11180.4|11179.5|11179.9|11179.3|11181.1|11180.2|11179.5|11178.7|200
1727377200000|2024-09-26 19:00:00|11180|11179.4|11181.4|11180.8|11182|11181.4|11179.4|11178.8|165
1727377500000|2024-09-26 19:05:00|11181.3|11180.7|11181.7|11180.8|11182.4|11181.8|11180.9|11180.3|100
1727377800000|2024-09-26 19:10:00|11181.6|11180.7|11183.1|11182.5|11183.3|11182.7|11181.3|11180.5|123
1727378100000|2024-09-26 19:15:00|11183|11182.4|11183.9|11183.3|11184.4|11183.8|11182.5|11181.9|108
1727378400000|2024-09-26 19:20:00|11183.8|11183.2|11183|11182.4|11184.5|11183.9|11181.9|11181.3|100
1727378700000|2024-09-26 19:25:00|11182.7|11182.1|11181.6|11180.7|11182.7|11182.1|11180.3|11179.7|106
1727379000000|2024-09-26 19:30:00|11181.5|11180.6|11178.5|11177.6|11181.5|11180.8|11177.5|11176.7|118
1727379300000|2024-09-26 19:35:00|11178.4|11177.5|11178.4|11177.8|11181.6|11181|11177.6|11177|107
1727379600000|2024-09-26 19:40:00|11178.9|11178.3|11178.7|11177.8|11180.6|11180|11178.5|11177.8|99
1727379900000|2024-09-26 19:45:00|11178.6|11178|11178.1|11177.2|11179.2|11178.5|11177.9|11177|79
1727380200000|2024-09-26 19:50:00|11178.2|11177.3|11177.4|11176.5|11178.5|11177.6|11176.9|11176|104
1727380500000|2024-09-26 19:55:00|11177.3|11176.4|11178.3|11177.7|11179.5|11178.9|11176.9|11176|118
1727380800000|2024-09-26 20:00:00|11178.4|11177.8|11177.6|11176.7|11178.9|11178.3|11176.9|11176|110
1727381100000|2024-09-26 20:05:00|11177.8|11176.9|11178.6|11177.7|11179.2|11178.3|11177.8|11176.9|70
1727381400000|2024-09-26 20:10:00|11178.5|11177.6|11176.1|11175.2|11178.5|11177.6|11175.6|11174.7|89
1727381700000|2024-09-26 20:15:00|11176.2|11175.3|11175.8|11174.9|11176.3|11175.4|11175.4|11174.5|87
1727382000000|2024-09-26 20:20:00|11175.9|11175|11175.2|11174.6|11176.1|11175.3|11174.9|11174.1|65
1727382300000|2024-09-26 20:25:00|11175.3|11174.7|11175.2|11174.6|11175.6|11174.8|11174.8|11174.2|74
1727382600000|2024-09-26 20:30:00|11175.4|11174.8|11177.7|11177.1|11177.7|11177.1|11175.4|11174.8|45
1727382900000|2024-09-26 20:35:00|11177.1|11176.5|11175.9|11175|11177.2|11176.6|11175.7|11174.8|78
1727383200000|2024-09-26 20:40:00|11175.8|11174.9|11175.3|11174.7|11176|11175.1|11174.9|11174.3|55
1727383500000|2024-09-26 20:45:00|11175.4|11174.4|11175.7|11174.8|11176|11175.1|11175.1|11174.3|65
1727383800000|2024-09-26 20:50:00|11175.6|11174.7|11175.6|11174.7|11175.7|11174.8|11175|11174|166
1727384100000|2024-09-26 20:55:00|11175.9|11174.4|11178.2|11175.5|11178.3|11175.8|11175.9|11174.2|294
1727384400000|2024-09-26 21:00:00|11178.1|11174.2|11180.7|11174.1|11181.1|11174.5|11178.1|11174.1|19
1727384700000|2024-09-26 21:05:00|11180.5|11173.9|11181.2|11174.6|11181.3|11174.7|11180|11173.5|19
1727385000000|2024-09-26 21:10:00|11181.3|11174.7|11180.4|11175|11181.3|11175.2|11180.4|11174.5|18
1727385300000|2024-09-26 21:15:00|11180.3|11174.9|11176.8|11171.9|11180.4|11175.1|11176.8|11171.9|76
1727385600000|2024-09-26 21:20:00|11176.9|11172|11176.7|11171.7|11177.6|11173|11176.2|11171.5|63
1727385900000|2024-09-26 21:25:00|11176.8|11171.3|11177.5|11172.9|11177.7|11173.1|11176.5|11171.1|152
1727386200000|2024-09-26 21:30:00|11177.4|11173|11177.8|11172.6|11178.4|11173.1|11177.3|11171.9|25
1727386500000|2024-09-26 21:35:00|11178.6|11172|11181.9|11175.3|11182.9|11176.3|11178.3|11171.7|69
1727386800000|2024-09-26 21:40:00|11181.8|11175.2|11181|11174.7|11182.5|11176|11180.7|11174.2|280
1727387100000|2024-09-26 21:45:00|11180.9|11174.5|11179.4|11173.9|11180.9|11174.6|11179.3|11173.6|29
1727387400000|2024-09-26 21:50:00|11179.5|11174|11178.7|11174.2|11179.5|11174.9|11178.3|11173.9|38
1727387700000|2024-09-26 21:55:00|11178.8|11174.1|11177.7|11174|11179.3|11174.5|11177.7|11173.3|43
1727388000000|2024-09-26 22:00:00|11177.4|11173.9|11178.2|11174|11179.4|11175.5|11177.4|11173.6|143
1727388300000|2024-09-26 22:05:00|11177.9|11174.3|11177.6|11175.1|11178.1|11175.9|11177.3|11174.3|404
1727388600000|2024-09-26 22:10:00|11177.7|11175.3|11177.7|11175.6|11178.1|11176.3|11177.4|11175.2|319
1727388900000|2024-09-26 22:15:00|11177.6|11175.8|11176.9|11175.7|11178|11176.4|11176.8|11175.6|117
1727389200000|2024-09-26 22:20:00|11177|11175.9|11177.5|11176.6|11177.6|11176.6|11176.8|11175.9|97
1727389500000|2024-09-26 22:25:00|11177.6|11176.7|11177|11176.1|11177.7|11176.7|11176.9|11176|14
1727389800000|2024-09-26 22:30:00|11177.1|11176.2|11177.1|11176|11177.4|11176.3|11176.9|11175.8|31
1727390100000|2024-09-26 22:35:00|11177|11176.1|11177|11176.1|11177.3|11176.2|11176.8|11175.8|27
1727390400000|2024-09-26 22:40:00|11176.9|11176|11176.9|11176|11177.1|11176.2|11176.9|11175.9|26
1727390700000|2024-09-26 22:45:00|11177|11176.1|11176.9|11176|11177|11176.1|11176.8|11175.9|20
1727391000000|2024-09-26 22:50:00|11176.8|11175.9|11176.9|11176|11177|11176.1|11176.7|11175.8|27
1727391300000|2024-09-26 22:55:00|11177|11176.1|11176.6|11175.7|11177.1|11176.2|11176.6|11175.7|35
1727391600000|2024-09-26 23:00:00|11177|11176.1|11176.6|11175.7|11177|11176.1|11176.6|11175.7|28
1727391900000|2024-09-26 23:05:00|11176.7|11175.8|11176.4|11175.5|11176.9|11176|11176.3|11175.3|20
1727392200000|2024-09-26 23:10:00|11176.3|11175.4|11176.1|11175.2|11176.5|11175.6|11175.7|11174.8|20
1727392500000|2024-09-26 23:15:00|11176|11175.1|11175.6|11174.7|11176.4|11175.5|11175.4|11174.5|32
1727392800000|2024-09-26 23:20:00|11175.7|11174.8|11175.3|11174.4|11175.9|11175|11175.2|11174.3|38
1727393100000|2024-09-26 23:25:00|11175.4|11174.5|11174.4|11173.5|11175.4|11174.5|11174.1|11173.2|23
1727393400000|2024-09-26 23:30:00|11174.3|11173.4|11175.4|11174.5|11175.4|11174.5|11174.3|11173.4|15
1727393700000|2024-09-26 23:35:00|11175.5|11174.6|11177.1|11176.2|11177.2|11176.3|11175.4|11174.5|21
1727394000000|2024-09-26 23:40:00|11177.2|11176.3|11176.8|11175.9|11177.7|11176.8|11176.7|11175.8|24
1727394300000|2024-09-26 23:45:00|11176.9|11176|11176.3|11175.4|11177.4|11176.5|11175.9|11175|56
1727394600000|2024-09-26 23:50:00|11176.2|11175.3|11176.8|11175.9|11177.4|11176.5|11175.1|11174.2|63
1727394900000|2024-09-26 23:55:00|11176.9|11176|11177.4|11176.5|11177.7|11176.8|11176.1|11175.2|54
1727395200000|2024-09-27 00:00:00|11177.5|11176.6|11174.7|11173.8|11178|11177.1|11174.6|11173.7|238
1727395500000|2024-09-27 00:05:00|11174.9|11174|11172.3|11171.7|11175.2|11174.4|11172|11171.2|147
1727395800000|2024-09-27 00:10:00|11172.2|11171.6|11171.5|11170.9|11173.3|11172.4|11171.5|11170.9|121
1727396100000|2024-09-27 00:15:00|11171.6|11171|11171.9|11171.3|11173.2|11172.4|11171.2|11170.4|106
1727396400000|2024-09-27 00:20:00|11172|11171.4|11170.9|11170|11172.5|11171.9|11170.7|11170|74
1727396700000|2024-09-27 00:25:00|11170.8|11169.9|11171.9|11171|11172.1|11171.2|11170.7|11169.8|64
1727397000000|2024-09-27 00:30:00|11171.8|11170.9|11170.1|11169.2|11172.1|11171.5|11169.8|11168.9|104
1727397300000|2024-09-27 00:35:00|11170.2|11169.3|11169.6|11168.7|11170.7|11169.8|11168.5|11167.6|125
1727397600000|2024-09-27 00:40:00|11169.8|11168.9|11170.1|11169.2|11170.3|11169.4|11168.6|11167.7|114
1727397900000|2024-09-27 00:45:00|11170.2|11169.3|11173.6|11172.7|11173.8|11172.9|11169.9|11169|118
1727398200000|2024-09-27 00:50:00|11173.5|11172.6|11171.8|11171.2|11173.9|11173.3|11171.4|11170.5|200
1727398500000|2024-09-27 00:55:00|11171.7|11171.1|11169.7|11168.8|11174.5|11173.6|11169.7|11168.8|158
1727398800000|2024-09-27 01:00:00|11169.6|11168.7|11169.7|11168.8|11170.3|11169.4|11168.8|11167.9|177
1727399100000|2024-09-27 01:05:00|11169.6|11168.7|11170.8|11169.9|11172|11171.1|11169.6|11168.7|155
1727399400000|2024-09-27 01:10:00|11170.7|11169.8|11170.9|11170|11172.3|11171.4|11170.5|11169.6|130
1727399700000|2024-09-27 01:15:00|11171.2|11170.3|11169.7|11168.8|11171.2|11170.3|11168.6|11167.7|127
1727400000000|2024-09-27 01:20:00|11169.8|11168.9|11171|11170.1|11172.5|11171.6|11169.1|11168.2|150
1727400300000|2024-09-27 01:25:00|11171.1|11170.2|11170.2|11169.3|11172.1|11171.2|11170|11169.1|153
1727400600000|2024-09-27 01:30:00|11170.3|11169.4|11167.9|11167|11170.7|11169.8|11167.6|11166.7|235
1727400900000|2024-09-27 01:35:00|11167.8|11166.9|11166.7|11165.8|11168.4|11167.8|11166.2|11165.3|183
1727401200000|2024-09-27 01:40:00|11166.6|11165.7|11164.2|11163.3|11167.7|11166.8|11164.1|11163.2|169
1727401500000|2024-09-27 01:45:00|11164.3|11163.4|11163.7|11162.8|11166.1|11165.5|11163.5|11162.6|165
1727401800000|2024-09-27 01:50:00|11163.6|11162.7|11164.7|11164.1|11165.5|11164.9|11162.9|11162.1|140
1727402100000|2024-09-27 01:55:00|11164.8|11164.2|11164.6|11164|11166.1|11165.5|11163.8|11163.2|131
1727402400000|2024-09-27 02:00:00|11164.5|11163.9|11163.5|11162.6|11165.2|11164.6|11162.9|11162.2|173
1727402700000|2024-09-27 02:05:00|11163.3|11162.4|11166.7|11165.8|11167|11166.1|11163.2|11162.3|147
1727403000000|2024-09-27 02:10:00|11166.8|11165.9|11169.1|11168.2|11169.1|11168.3|11166.4|11165.8|139
1727403300000|2024-09-27 02:15:00|11169.2|11168.3|11167.8|11167.2|11169.6|11168.8|11167.4|11166.8|81
1727403600000|2024-09-27 02:20:00|11167.6|11167|11166.8|11166.2|11167.6|11167|11165.9|11165.3|85
1727403900000|2024-09-27 02:25:00|11166.9|11166.3|11166|11165.4|11167.2|11166.6|11165.7|11164.8|88
1727404200000|2024-09-27 02:30:00|11166.1|11165.2|11166.5|11165.9|11167.5|11166.9|11166|11165.1|77
1727404500000|2024-09-27 02:35:00|11166.4|11165.8|11167|11166.4|11167.6|11166.9|11165.9|11165.3|48
1727404800000|2024-09-27 02:40:00|11166.9|11166.3|11166.8|11166.2|11168.7|11168.1|11166.6|11166|77
1727405100000|2024-09-27 02:45:00|11166.9|11166.3|11169.4|11168.8|11169.6|11169|11166.9|11166.3|64
1727405400000|2024-09-27 02:50:00|11169.3|11168.7|11169.4|11168.8|11170|11169.3|11168.7|11167.8|109
1727405700000|2024-09-27 02:55:00|11169.6|11169|11169.5|11168.6|11170.2|11169.3|11169.3|11168.4|108
1727406000000|2024-09-27 03:00:00|11169.6|11168.7|11170.4|11169.8|11170.5|11169.9|11169.5|11168.6|84
1727406300000|2024-09-27 03:05:00|11170.2|11169.6|11172|11171.4|11172.3|11171.4|11169.8|11168.9|77
1727406600000|2024-09-27 03:10:00|11171.9|11171.3|11170.8|11169.9|11172.6|11171.9|11170.5|11169.8|75
1727406900000|2024-09-27 03:15:00|11170.7|11170.2|11170.4|11169.8|11171.1|11170.5|11169.7|11169.1|94
1727407200000|2024-09-27 03:20:00|11170.5|11169.9|11172.4|11171.8|11172.6|11172|11170.4|11169.8|98
1727407500000|2024-09-27 03:25:00|11172.5|11171.9|11172.3|11171.7|11172.5|11171.9|11172|11171.2|58
1727407800000|2024-09-27 03:30:00|11172.5|11171.9|11172.4|11171.8|11173.6|11173|11172.1|11171.5|72
1727408100000|2024-09-27 03:35:00|11172.3|11171.7|11171.5|11170.9|11172.9|11172.3|11171.5|11170.9|49
1727408400000|2024-09-27 03:40:00|11171.6|11171|11172.1|11171.5|11172.2|11171.6|11171.1|11170.5|70
1727408700000|2024-09-27 03:45:00|11172|11171.4|11171|11170.4|11172.4|11171.8|11170.5|11169.9|80
1727409000000|2024-09-27 03:50:00|11170.9|11170.3|11170.1|11169.2|11171.3|11170.6|11170.1|11169.2|56
1727409300000|2024-09-27 03:55:00|11170|11169.1|11169.5|11168.9|11170.1|11169.2|11169.1|11168.5|65
1727409600000|2024-09-27 04:00:00|11169.4|11168.8|11169.5|11168.9|11170.1|11169.2|11169.2|11168.4|73
1727409900000|2024-09-27 04:05:00|11169.6|11169|11169.2|11168.3|11169.7|11169.1|11168.8|11168.2|78
1727410200000|2024-09-27 04:10:00|11169.1|11168.2|11165.8|11165.2|11169.2|11168.3|11165.8|11165.2|71
1727410500000|2024-09-27 04:15:00|11165.7|11165.1|11166.2|11165.3|11167|11166.1|11165.7|11165.1|85
1727410800000|2024-09-27 04:20:00|11166.1|11165.2|11165.1|11164.2|11166.2|11165.3|11164.3|11163.4|100
1727411100000|2024-09-27 04:25:00|11165|11164.1|11165|11164.4|11165.4|11164.8|11164.4|11163.5|72
1727411400000|2024-09-27 04:30:00|11165.2|11164.3|11167|11166.4|11167.2|11166.6|11165.2|11164.3|59
1727411700000|2024-09-27 04:35:00|11166.8|11166.2|11166|11165.4|11166.9|11166.3|11166|11165.4|76
1727412000000|2024-09-27 04:40:00|11165.9|11165.3|11166.9|11166.3|11167.1|11166.5|11165.6|11165|50
1727412300000|2024-09-27 04:45:00|11167|11166.4|11165.1|11164.5|11167.1|11166.5|11165.1|11164.4|62
1727412600000|2024-09-27 04:50:00|11165.3|11164.7|11164.7|11164.1|11165.5|11164.9|11164.2|11163.6|80
1727412900000|2024-09-27 04:55:00|11164.5|11163.9|11164.9|11164.3|11166|11165.2|11164.5|11163.9|63
1727413200000|2024-09-27 05:00:00|11165|11164.4|11165.2|11164.3|11166.1|11165.5|11164.7|11163.8|136
1727413500000|2024-09-27 05:05:00|11165.1|11164.2|11166|11165.1|11167|11166.4|11165.1|11164.2|177
1727413800000|2024-09-27 05:10:00|11166.1|11165.2|11164.7|11164.1|11168.8|11167.9|11164.6|11163.7|267
1727414100000|2024-09-27 05:15:00|11164.6|11164|11161.5|11160.6|11164.9|11164.1|11161.5|11160.6|213
1727414400000|2024-09-27 05:20:00|11161.6|11160.7|11160.7|11159.8|11163.4|11162.5|11160.7|11159.8|221
1727414700000|2024-09-27 05:25:00|11161|11160.1|11160|11159.1|11162|11161.1|11159.7|11158.8|228
1727415000000|2024-09-27 05:30:00|11160.1|11159.2|11164|11163.1|11164.1|11163.2|11159.8|11158.9|171
1727415300000|2024-09-27 05:35:00|11164.1|11163.2|11162.4|11161.5|11164.1|11163.2|11161|11160.1|184
1727415600000|2024-09-27 05:40:00|11162.3|11161.4|11163.5|11162.6|11164|11163.2|11161.8|11160.9|186
1727415900000|2024-09-27 05:45:00|11163.3|11162.4|11161|11160.4|11164.3|11163.6|11161|11160.3|153
1727416200000|2024-09-27 05:50:00|11161.1|11160.5|11162.2|11161.6|11162.3|11161.7|11159|11158.1|125
1727416500000|2024-09-27 05:55:00|11162.3|11161.7|11164.3|11163.7|11165.4|11164.6|11162.1|11161.5|159
1727416800000|2024-09-27 06:00:00|11164.2|11163.6|11165.2|11164.6|11166.4|11165.6|11163.2|11162.3|286
1727417100000|2024-09-27 06:05:00|11165.1|11164.5|11161.4|11160.8|11165.1|11164.5|11161.1|11160.3|186
1727417400000|2024-09-27 06:10:00|11161.2|11160.6|11164.1|11163.5|11164.5|11163.9|11161.1|11160.5|143
1727417700000|2024-09-27 06:15:00|11164.3|11163.7|11165|11164.1|11166.8|11165.9|11164.3|11163.7|159
1727418000000|2024-09-27 06:20:00|11164.9|11164|11169.4|11168.5|11173.7|11172.8|11163|11162.4|759
1727418300000|2024-09-27 06:25:00|11169|11168.4|11171.5|11170.9|11174.9|11174|11169|11168.4|775
1727418600000|2024-09-27 06:30:00|11171.6|11171|11173.7|11172.8|11176.5|11175.9|11171.6|11171|572
1727418900000|2024-09-27 06:35:00|11173.5|11172.6|11169.2|11168.3|11175.8|11175.2|11167.1|11166.2|508
1727419200000|2024-09-27 06:40:00|11169.3|11168.4|11163.6|11161.7|11170.7|11169.8|11162.8|11161.7|452
1727419500000|2024-09-27 06:45:00|11163|11159.3|11147.8|11146.9|11163|11159.3|11142.8|11141.9|966
1727419800000|2024-09-27 06:50:00|11148.1|11147.2|11144.1|11143.2|11148.3|11147.4|11140.8|11139.9|463
1727420100000|2024-09-27 06:55:00|11144|11143.1|11151.6|11150.1|11152.6|11151.7|11143.4|11142.5|494
1727420400000|2024-09-27 07:00:00|11150.7|11148.6|11141.2|11140.3|11150.7|11148.6|11140.8|11139.9|788
1727420700000|2024-09-27 07:05:00|11141|11140.1|11136.7|11135.8|11141.6|11140.7|11136.3|11135.4|538
1727421000000|2024-09-27 07:10:00|11136.6|11135.7|11137.7|11136.8|11138.3|11137.7|11133.3|11132.7|406
1727421300000|2024-09-27 07:15:00|11137.8|11136.9|11134.9|11134.3|11138.5|11137.6|11133.4|11132.7|448
1727421600000|2024-09-27 07:20:00|11134.7|11134.1|11127.4|11126.8|11135.4|11134.8|11127.2|11126.6|398
1727421900000|2024-09-27 07:25:00|11127.3|11126.7|11131.1|11130.5|11131.1|11130.5|11125.3|11124.5|504
1727422200000|2024-09-27 07:30:00|11131.4|11130.8|11134.1|11133.2|11135.4|11134.5|11131.3|11130.7|513
1727422500000|2024-09-27 07:35:00|11134|11133.1|11128.8|11128.2|11134|11133.1|11126.3|11125.7|425
1727422800000|2024-09-27 07:40:00|11128.9|11128.3|11134.1|11133.5|11135.2|11134.6|11128.8|11128.2|377
1727423100000|2024-09-27 07:45:00|11134|11133.4|11135.6|11135|11137.1|11136.2|11133.4|11132.6|382
1727423400000|2024-09-27 07:50:00|11135.7|11135.1|11134.5|11133.6|11138.6|11137.7|11132.7|11131.8|303
1727423700000|2024-09-27 07:55:00|11134.4|11133.5|11133.3|11132.7|11134.4|11133.5|11129.3|11128.6|409
1727424000000|2024-09-27 08:00:00|11133.4|11132.8|11130.6|11130|11134.3|11133.7|11130.5|11129.6|339
1727424300000|2024-09-27 08:05:00|11131|11130.4|11133.4|11132.5|11133.5|11132.6|11126.7|11125.9|271
1727424600000|2024-09-27 08:10:00|11133.5|11132.6|11134.6|11134|11135.3|11134.4|11131|11130.4|286
1727424900000|2024-09-27 08:15:00|11134.7|11134.1|11136.2|11135.6|11137.5|11136.6|11133.4|11132.8|243
1727425200000|2024-09-27 08:20:00|11136.1|11135.5|11138.8|11137.9|11138.9|11138|11135.9|11135.2|332
1727425500000|2024-09-27 08:25:00|11138.7|11137.8|11137.3|11136.7|11140.8|11140.2|11137.3|11136.7|317
1727425800000|2024-09-27 08:30:00|11137.2|11136.6|11136.2|11135.6|11137.6|11137|11134.4|11133.8|206
1727426100000|2024-09-27 08:35:00|11136.3|11135.7|11138.2|11137.6|11140.3|11139.7|11136.2|11135.6|207
1727426400000|2024-09-27 08:40:00|11138.3|11137.7|11138.7|11138.1|11140.8|11140.2|11137.7|11137.1|262
1727426700000|2024-09-27 08:45:00|11138.5|11137.9|11138|11137.1|11140.4|11139.6|11136.4|11135.5|257
1727427000000|2024-09-27 08:50:00|11137.9|11137|11142.9|11142.3|11145.5|11144.9|11137.6|11136.9|227
1727427300000|2024-09-27 08:55:00|11143|11142.4|11145|11144.1|11145.7|11145|11141.5|11140.9|213
1727427600000|2024-09-27 09:00:00|11145.1|11144.2|11141|11140.4|11145.2|11144.4|11140.7|11140.1|302
1727427900000|2024-09-27 09:05:00|11141.1|11140.5|11141.8|11140.9|11142.4|11141.6|11137.5|11136.9|261
1727428200000|2024-09-27 09:10:00|11142|11141.1|11143.9|11143.3|11143.9|11143.3|11140|11139.1|212
1727428500000|2024-09-27 09:15:00|11144|11143.4|11143.6|11142.7|11145.5|11144.8|11142.4|11141.5|192
1727428800000|2024-09-27 09:20:00|11143.7|11142.8|11145.2|11144.6|11145.7|11145.1|11141.6|11141|194
1727429100000|2024-09-27 09:25:00|11145|11144.4|11150.1|11149.5|11150.7|11150.1|11145|11144.4|250
1727429400000|2024-09-27 09:30:00|11150|11149.1|11152.1|11151.5|11152.6|11151.7|11147.5|11146.7|264
1727429700000|2024-09-27 09:35:00|11151.9|11151.3|11152.6|11151.7|11152.7|11152|11149.8|11149.2|224
1727430000000|2024-09-27 09:40:00|11152.5|11151.6|11149.4|11148.8|11152.5|11151.6|11148.8|11148.1|199
1727430300000|2024-09-27 09:45:00|11150.4|11149.8|11154.4|11153.8|11154.5|11153.9|11150.3|11149.6|207
1727430600000|2024-09-27 09:50:00|11154.3|11153.7|11157.8|11157.2|11158.2|11157.6|11153|11152.1|203
1727430900000|2024-09-27 09:55:00|11157.9|11157.3|11159.9|11159|11160.3|11159.6|11157.9|11157.3|165
1727431200000|2024-09-27 10:00:00|11160|11159.1|11157.9|11157|11163.9|11163|11157.6|11156.8|229
1727431500000|2024-09-27 10:05:00|11157.8|11157.2|11158.9|11158.3|11159.5|11158.9|11156.1|11155.4|212
1727431800000|2024-09-27 10:10:00|11159.1|11158.5|11159.5|11158.9|11159.9|11159|11157.6|11157|187
1727432100000|2024-09-27 10:15:00|11159.4|11158.8|11160.3|11159.4|11160.4|11159.5|11157.4|11156.7|169
1727432400000|2024-09-27 10:20:00|11160.2|11159.3|11162.1|11161.5|11162.7|11161.8|11160.1|11159.2|143
1727432700000|2024-09-27 10:25:00|11162.7|11162.1|11163.5|11162.9|11164|11163.4|11162|11161.4|178
1727433000000|2024-09-27 10:30:00|11163.6|11163|11169.6|11169|11169.9|11169.3|11163.5|11162.7|218
1727433300000|2024-09-27 10:35:00|11169.5|11168.9|11168.5|11167.6|11171.3|11170.7|11168|11167.1|231
1727433600000|2024-09-27 10:40:00|11168.6|11167.7|11164.7|11163.8|11169.2|11168.6|11164.7|11163.8|175
1727433900000|2024-09-27 10:45:00|11164.6|11163.7|11164.8|11163.9|11166.7|11166.1|11163.4|11162.8|150
1727434200000|2024-09-27 10:50:00|11164.7|11164.1|11163.5|11162.9|11166|11165.4|11163.5|11162.7|162
1727434500000|2024-09-27 10:55:00|11163.7|11163.1|11163.8|11162.9|11165.2|11164.5|11161.4|11160.8|200
1727434800000|2024-09-27 11:00:00|11163.7|11162.8|11163.7|11163.1|11166.3|11165.7|11163.5|11162.7|208
1727435100000|2024-09-27 11:05:00|11163.8|11163.2|11164.4|11163.5|11167.3|11166.6|11163.8|11163.2|240
1727435400000|2024-09-27 11:10:00|11164.3|11163.4|11164.2|11163.3|11166.7|11165.8|11162.8|11162.2|208
1727435700000|2024-09-27 11:15:00|11164.4|11163.5|11164|11163.4|11165.4|11164.8|11163.6|11162.9|181
1727436000000|2024-09-27 11:20:00|11163.5|11162.9|11164.1|11163.2|11166.2|11165.3|11161.4|11160.7|236
1727436300000|2024-09-27 11:25:00|11164.2|11163.3|11161.1|11160.5|11165.4|11164.8|11159.4|11158.8|191
1727436600000|2024-09-27 11:30:00|11161.3|11160.7|11162.1|11161.5|11162.8|11162|11160.3|11159.4|166
1727436900000|2024-09-27 11:35:00|11162|11161.4|11161.6|11161|11163.4|11162.8|11161.2|11160.6|142
1727437200000|2024-09-27 11:40:00|11161.7|11161.1|11164.2|11163.6|11165|11164.4|11161|11160.4|180
1727437500000|2024-09-27 11:45:00|11164.3|11163.7|11166.6|11165.7|11168|11167.4|11164.3|11163.7|154
1727437800000|2024-09-27 11:50:00|11166.7|11165.8|11167.9|11167|11168.1|11167.4|11165.4|11164.6|160
1727438100000|2024-09-27 11:55:00|11168.1|11167.2|11162.8|11162.2|11168.1|11167.2|11161.6|11161|308
1727438400000|2024-09-27 12:00:00|11162.9|11162.3|11161.5|11160.6|11164.1|11163.5|11158.8|11158.2|337
1727438700000|2024-09-27 12:05:00|11161.2|11160.3|11158.2|11157.6|11162.4|11161.8|11158.1|11157.5|378
1727439000000|2024-09-27 12:10:00|11158.1|11157.5|11157.5|11156.9|11159.5|11158.8|11157.4|11156.8|212
1727439300000|2024-09-27 12:15:00|11157.1|11156.5|11158.8|11158.2|11159|11158.4|11155|11154.3|238
1727439600000|2024-09-27 12:20:00|11158.9|11158.3|11156.6|11156|11160.8|11160.2|11156.5|11155.7|243
1727439900000|2024-09-27 12:25:00|11156.7|11156.1|11159|11153.7|11159.1|11158.5|11154.7|11153.7|252
1727440200000|2024-09-27 12:30:00|11158.9|11152.9|11166.1|11165.5|11174.3|11173.4|11156.8|11152.1|917
1727440500000|2024-09-27 12:35:00|11166|11165.4|11175.1|11174.2|11175.2|11174.3|11165.8|11165.2|656
1727440800000|2024-09-27 12:40:00|11175.2|11174.3|11183.7|11182.8|11183.7|11182.8|11171.2|11170.6|652
1727441100000|2024-09-27 12:45:00|11183.8|11182.9|11183.6|11183|11187.3|11186.4|11181.5|11180.7|648
1727441400000|2024-09-27 12:50:00|11183.5|11182.9|11186.4|11185.8|11188.4|11187.5|11181.6|11181|564
1727441700000|2024-09-27 12:55:00|11186.5|11185.9|11200.2|11199.3|11202.2|11201.5|11186.5|11185.9|743
1727442000000|2024-09-27 13:00:00|11199.8|11198.9|11196.3|11195.4|11200.1|11199.2|11192|11191.1|796
1727442300000|2024-09-27 13:05:00|11196.2|11195.3|11199.1|11198.2|11199.8|11199|11194.2|11193.3|586
1727442600000|2024-09-27 13:10:00|11199.2|11198.3|11196.5|11195.6|11203.3|11202.7|11194.6|11193.7|603
1727442900000|2024-09-27 13:15:00|11197|11196.1|11194.8|11194.2|11199.3|11198.4|11194.7|11194|410
1727443200000|2024-09-27 13:20:00|11194.9|11194.3|11191|11190.1|11194.9|11194.3|11190.2|11189.5|400
1727443500000|2024-09-27 13:25:00|11191.1|11190.5|11188.3|11187.7|11192|11191.3|11185.5|11184.9|389
1727443800000|2024-09-27 13:30:00|11188.4|11187.8|11192.5|11191.9|11192.7|11192.1|11186.1|11185.2|562
1727444100000|2024-09-27 13:35:00|11192.4|11191.8|11191.4|11190.8|11194.4|11193.8|11190.6|11190|444
1727444400000|2024-09-27 13:40:00|11191.3|11190.7|11189.4|11188.8|11192.6|11192|11187|11186.4|347
1727444700000|2024-09-27 13:45:00|11189.6|11189|11186.2|11185.3|11191.4|11190.8|11183.5|11182.8|456
1727445000000|2024-09-27 13:50:00|11186.3|11185.4|11183.9|11183|11186.3|11185.4|11179.8|11179.2|376
1727445300000|2024-09-27 13:55:00|11183.6|11182.7|11187.1|11184|11187.1|11185.5|11183.1|11182.5|287
1727445600000|2024-09-27 14:00:00|11188.7|11183.2|11180.7|11180.1|11188.7|11185.5|11180.1|11179.3|485
1727445900000|2024-09-27 14:05:00|11180.6|11179.8|11182|11181.1|11185|11184.3|11180.6|11179.7|430
1727446200000|2024-09-27 14:10:00|11181.9|11181|11177.9|11177.3|11182.2|11181.3|11176.5|11175.7|388
1727446500000|2024-09-27 14:15:00|11178.1|11177.5|11176.3|11175.4|11178.3|11177.7|11175.8|11174.9|389
1727446800000|2024-09-27 14:20:00|11176.4|11175.5|11176.6|11175.7|11181.2|11180.6|11175.2|11174.4|460
1727447100000|2024-09-27 14:25:00|11176.4|11175.5|11181.5|11180.9|11181.6|11181|11173.6|11173|580
1727447400000|2024-09-27 14:30:00|11181.6|11181|11188.4|11187.8|11188.7|11188.1|11181.1|11180.5|428
1727447700000|2024-09-27 14:35:00|11188.2|11187.6|11185.7|11184.8|11192.3|11191.7|11184.5|11183.6|368
1727448000000|2024-09-27 14:40:00|11185.6|11184.7|11184|11183.4|11185.9|11185|11180.8|11179.9|414
1727448300000|2024-09-27 14:45:00|11183.7|11183.1|11171.6|11170.7|11185.3|11184.7|11169.6|11168.7|476
1727448600000|2024-09-27 14:50:00|11171.5|11170.6|11181|11180.4|11182.1|11181.5|11171.3|11170.4|565
1727448900000|2024-09-27 14:55:00|11180.7|11180.1|11178.8|11178.2|11183.4|11182.8|11178.8|11177.9|544
1727449200000|2024-09-27 15:00:00|11179|11178.4|11172.5|11171.6|11179|11178.4|11168.6|11167.7|497
1727449500000|2024-09-27 15:05:00|11172.4|11171.5|11171|11170.4|11172.7|11172.1|11168.4|11167.8|432
1727449800000|2024-09-27 15:10:00|11171.3|11170.7|11170.5|11169.9|11175.1|11174.2|11169.9|11169.3|366
1727450100000|2024-09-27 15:15:00|11170.1|11169.5|11167.1|11166.5|11172.3|11171.4|11167|11166.4|292
1727450400000|2024-09-27 15:20:00|11166.6|11166|11165.1|11164.5|11168.7|11167.8|11165|11164.4|303
1727450700000|2024-09-27 15:25:00|11165.2|11164.6|11166.2|11165.6|11167.6|11166.7|11163.7|11163.1|256
1727451000000|2024-09-27 15:30:00|11166.1|11165.5|11167.4|11166.5|11168.1|11167.2|11165.4|11164.8|202
1727451300000|2024-09-27 15:35:00|11167.5|11166.6|11163.6|11162.7|11169.3|11168.5|11162.3|11161.4|259
1727451600000|2024-09-27 15:40:00|11163.7|11162.8|11159|11158.4|11163.7|11162.8|11158.1|11157.5|271
1727451900000|2024-09-27 15:45:00|11159.4|11158.8|11158.5|11157.9|11160|11159.4|11157.6|11156.7|218
1727452200000|2024-09-27 15:50:00|11158.4|11157.8|11159.6|11159|11159.7|11159.1|11154.4|11153.6|327
1727452500000|2024-09-27 15:55:00|11159.5|11158.9|11158.8|11158.2|11160.5|11159.9|11157|11156.4|352
1727452800000|2024-09-27 16:00:00|11159.1|11158.5|11157.1|11156.5|11159.4|11158.8|11156.3|11155.7|313
1727453100000|2024-09-27 16:05:00|11157|11156.4|11160.3|11159.4|11160.4|11159.7|11156.5|11155.9|274
1727453400000|2024-09-27 16:10:00|11160|11159.2|11154.2|11153.6|11160|11159.4|11153.6|11153|311
1727453700000|2024-09-27 16:15:00|11153.9|11153.3|11153|11152.4|11155.1|11154.5|11150.6|11149.9|303
1727454000000|2024-09-27 16:20:00|11153.1|11152.5|11153.1|11152.5|11156|11155.4|11151|11150.4|268
1727454300000|2024-09-27 16:25:00|11153.2|11152.6|11155.2|11154.6|11156.8|11156.2|11151.5|11150.9|282
1727454600000|2024-09-27 16:30:00|11156|11155.4|11152.4|11151.8|11157.6|11156.7|11152.2|11151.6|237
1727454900000|2024-09-27 16:35:00|11152.1|11151.5|11147.5|11146.9|11153.5|11152.9|11147.5|11146.9|205
1727455200000|2024-09-27 16:40:00|11148|11147.4|11148.9|11148|11149.3|11148.7|11146.7|11146.1|212
1727455500000|2024-09-27 16:45:00|11149|11148.1|11151.7|11151.1|11152.9|11152|11148.1|11147.2|239
1727455800000|2024-09-27 16:50:00|11151.8|11151.2|11154.1|11153.2|11155|11154.1|11151.7|11151.1|208
1727456100000|2024-09-27 16:55:00|11154|11153.1|11152.2|11151.3|11155.3|11154.6|11150.8|11150.2|201
1727456400000|2024-09-27 17:00:00|11152.3|11151.4|11152.8|11151.9|11153.1|11152.2|11150.9|11150|225
1727456700000|2024-09-27 17:05:00|11152.9|11152|11154.5|11153.6|11154.9|11154|11152.1|11151.2|187
1727457000000|2024-09-27 17:10:00|11154.4|11153.5|11157.7|11157.1|11158.7|11157.8|11153.5|11152.8|177
1727457300000|2024-09-27 17:15:00|11157.6|11157|11159|11158.4|11159.1|11158.5|11156.1|11155.3|201
1727457600000|2024-09-27 17:20:00|11159.1|11158.5|11160.1|11159.5|11161.6|11160.9|11158.5|11157.9|161
1727457900000|2024-09-27 17:25:00|11160.2|11159.6|11159.9|11159.3|11162|11161.4|11159.4|11158.8|137
1727458200000|2024-09-27 17:30:00|11159.8|11159.2|11163.2|11162.6|11163.2|11162.6|11158.9|11158|172
1727458500000|2024-09-27 17:35:00|11163.1|11162.5|11157.2|11156.6|11163.6|11163|11157.2|11156.6|211
1727458800000|2024-09-27 17:40:00|11157.1|11156.5|11158.7|11158.1|11159.8|11159.2|11155.5|11154.9|204
1727459100000|2024-09-27 17:45:00|11158.8|11158.2|11162.9|11162.3|11163.9|11163|11157.6|11157|240
1727459400000|2024-09-27 17:50:00|11162.6|11162|11161.5|11160.6|11166.3|11165.4|11161.5|11160.6|267
1727459700000|2024-09-27 17:55:00|11161.4|11160.5|11164|11163.1|11164.5|11163.6|11160.6|11160|139
1727460000000|2024-09-27 18:00:00|11164.1|11163.2|11163|11162.4|11165.4|11164.8|11162.7|11161.9|191
1727460300000|2024-09-27 18:05:00|11163.1|11162.5|11162.2|11161.6|11164|11163.4|11161.2|11160.6|120
1727460600000|2024-09-27 18:10:00|11162.3|11161.7|11164.4|11163.8|11164.8|11164.2|11162.3|11161.6|124
1727460900000|2024-09-27 18:15:00|11164.5|11163.9|11164.6|11164|11165.8|11164.9|11163.9|11163|140
1727461200000|2024-09-27 18:20:00|11164.7|11164.1|11162.2|11161.6|11165|11164.4|11161.7|11160.8|126
1727461500000|2024-09-27 18:25:00|11162.3|11161.7|11162.1|11161.2|11164.4|11163.5|11161.7|11161.1|225
1727461800000|2024-09-27 18:30:00|11162.3|11161.4|11162|11161.4|11162.4|11161.6|11160|11159.4|161
1727462100000|2024-09-27 18:35:00|11162.2|11161.6|11164|11163.4|11164.4|11163.5|11161.7|11160.8|135
1727462400000|2024-09-27 18:40:00|11163.9|11163.3|11164.2|11163.6|11164.7|11163.9|11162.9|11162.2|104
1727462700000|2024-09-27 18:45:00|11164.1|11163.5|11166.8|11165.9|11166.9|11166|11163.8|11163.2|170
1727463000000|2024-09-27 18:50:00|11166.9|11166|11165.4|11164.5|11167.6|11166.7|11164.6|11163.9|160
1727463300000|2024-09-27 18:55:00|11164.9|11164.3|11168.1|11167.5|11168.3|11167.6|11164.9|11164.3|156
1727463600000|2024-09-27 19:00:00|11168|11167.4|11166.5|11165.6|11168.2|11167.6|11166.1|11165.2|168
1727463900000|2024-09-27 19:05:00|11166.7|11165.8|11165.1|11164.2|11167.3|11166.6|11164.8|11163.9|128
1727464200000|2024-09-27 19:10:00|11165|11164.1|11165.2|11164.3|11165.5|11164.6|11163.1|11162.2|186
1727464500000|2024-09-27 19:15:00|11165.3|11164.4|11167.4|11166.5|11167.5|11166.6|11164.3|11163.4|180
1727464800000|2024-09-27 19:20:00|11167.3|11166.4|11167.9|11167|11168.4|11167.6|11166.9|11166|145
1727465100000|2024-09-27 19:25:00|11167.8|11166.9|11167.2|11166.6|11168.1|11167.2|11166.9|11166|85
1727465400000|2024-09-27 19:30:00|11167.3|11166.7|11167.8|11166.9|11167.9|11167.2|11166.6|11165.7|80
1727465700000|2024-09-27 19:35:00|11167.7|11166.8|11166.2|11165.3|11168.1|11167.2|11166|11165.3|124
1727466000000|2024-09-27 19:40:00|11166.1|11165.2|11165.6|11164.7|11166.3|11165.5|11165.2|11164.4|101
1727466300000|2024-09-27 19:45:00|11165.7|11164.8|11165.7|11164.8|11166.9|11166|11165.5|11164.6|116
1727466600000|2024-09-27 19:50:00|11165.8|11164.9|11165.7|11164.8|11166.3|11165.5|11165.3|11164.4|123
1727466900000|2024-09-27 19:55:00|11165.8|11164.9|11164.3|11163.7|11166|11165.1|11163.9|11163.2|124
1727467200000|2024-09-27 20:00:00|11164.4|11163.5|11163.3|11162.7|11164.4|11163.5|11162.8|11161.9|107
1727467500000|2024-09-27 20:05:00|11163.2|11162.6|11163.9|11163|11164.2|11163.4|11163.1|11162.3|40
1727467800000|2024-09-27 20:10:00|11163.8|11162.9|11164.5|11163.6|11164.5|11163.6|11163.6|11162.7|27
1727468100000|2024-09-27 20:15:00|11164.6|11163.7|11164.3|11163.4|11165|11164.1|11163.3|11162.4|56
1727468400000|2024-09-27 20:20:00|11164.5|11163.6|11166.3|11165.4|11166.5|11165.6|11164.5|11163.6|67
1727468700000|2024-09-27 20:25:00|11166.4|11165.5|11167.8|11166.9|11168.3|11167.4|11166.4|11165.5|45
1727469000000|2024-09-27 20:30:00|11167.7|11166.8|11166.1|11165.2|11167.7|11166.8|11165.9|11164.9|53
1727469300000|2024-09-27 20:35:00|11166.3|11165.4|11164.2|11163.3|11166.7|11165.8|11164.2|11163.3|55
1727469600000|2024-09-27 20:40:00|11164.3|11163.4|11163.8|11162.7|11164.5|11163.6|11162.9|11162|67
1727469900000|2024-09-27 20:45:00|11163.4|11162.5|11161.7|11160.5|11163.4|11162.5|11161.4|11160.2|163
1727470200000|2024-09-27 20:50:00|11161.6|11160.4|11159.6|11158.7|11161.8|11160.6|11159.6|11158.1|193
1727470500000|2024-09-27 20:55:00|11159.9|11158.4|11167|11160.4|11169|11165.5|11159.9|11157|478
1727640000000|2024-09-29 20:00:00|11166.3|11158.4|11167.3|11161.4|11167.3|11161.4|11164.5|11157.4|12
1727640300000|2024-09-29 20:05:00|11167.2|11159.7|11166.4|11157.6|11167.2|11161.5|11166.4|11157.6|5
1727640600000|2024-09-29 20:10:00|11165.2|11154.9|11165.2|11157.6|11166.4|11157.6|11164.1|11154.9|9
1727640900000|2024-09-29 20:15:00|11163.8|11157.7|11163.8|11156|11165.2|11157.8|11163.8|11155.8|7
1727641200000|2024-09-29 20:20:00|11162.7|11156.1|11164.5|11156.8|11164.5|11157.2|11162.7|11154.3|10
1727641500000|2024-09-29 20:25:00|11162.7|11156.9|11164.1|11156.7|11164.5|11157.1|11162.4|11156.7|8
1727641800000|2024-09-29 20:30:00|11163.9|11156.8|11162.6|11150.6|11163.9|11157.4|11157.6|11148|39
1727642100000|2024-09-29 20:35:00|11163|11151|11162.8|11150.8|11163.1|11151.1|11162.6|11150.6|11
1727642400000|2024-09-29 20:40:00|11162.9|11150.9|11163.9|11151.9|11164.1|11152.1|11162.8|11150.8|8
1727642700000|2024-09-29 20:45:00|11164.1|11152.1|11166.4|11154.4|11167|11155|11162.7|11150.7|9
1727643000000|2024-09-29 20:50:00|11166.3|11154.3|11166.3|11154.3|11166.8|11154.8|11166.2|11154.2|7
1727643300000|2024-09-29 20:55:00|11166.6|11154|11166.5|11153.9|11166.9|11154.3|11166.5|11153.9|8
1727643600000|2024-09-29 21:00:00|11166|11154.4|11163.6|11157|11166.1|11157|11163.6|11154.4|3
1727643900000|2024-09-29 21:05:00|11169|11162.4|11165.2|11158.6|11169|11162.4|11164.4|11157.8|21
1727644200000|2024-09-29 21:10:00|11164.4|11157.8|11164.4|11157.8|11165.2|11158.6|11164.4|11157.8|5
1727644500000|2024-09-29 21:15:00|11168.3|11161.7|11164.4|11157.8|11168.3|11161.7|11164.4|11157.8|14
1727644800000|2024-09-29 21:20:00|11165.2|11158.6|11165.2|11158.6|11165.2|11158.6|11165.2|11158.6|1
1727645100000|2024-09-29 21:25:00|11165|11158.4|11164|11157.4|11165.3|11158.7|11163.5|11156.9|41
1727645400000|2024-09-29 21:30:00|11163.9|11157.3|11164.5|11157.9|11165.2|11158.6|11162.5|11155.9|60
1727645700000|2024-09-29 21:35:00|11164.4|11157.8|11164.2|11157.6|11164.7|11158.3|11163.6|11157.4|36
1727646000000|2024-09-29 21:40:00|11164.3|11157.7|11166.3|11159.7|11166.3|11159.7|11163.5|11157.6|48
1727646300000|2024-09-29 21:45:00|11166.1|11159.5|11165.6|11159|11166.6|11160|11165|11158.4|63
1727646600000|2024-09-29 21:50:00|11165.3|11158.7|11165.8|11159.2|11166.1|11159.5|11164.8|11158.5|33
1727646900000|2024-09-29 21:55:00|11165.5|11158.9|11164.7|11158.1|11165.5|11158.9|11163.8|11157.3|60
1727647200000|2024-09-29 22:00:00|11164.5|11157.9|11169.8|11167.5|11170.7|11168.3|11164|11157.4|241
1727647500000|2024-09-29 22:05:00|11169.5|11167.8|11169.3|11167.5|11170.6|11169.1|11168.3|11166.9|208
1727647800000|2024-09-29 22:10:00|11169.5|11167.6|11171.1|11168.5|11172.1|11168.9|11168.6|11166.9|118
1727648100000|2024-09-29 22:15:00|11170.8|11168.9|11170.4|11169.5|11170.9|11169.6|11169.8|11168.7|77
1727648400000|2024-09-29 22:20:00|11170.3|11169.4|11170.5|11169.6|11170.9|11169.8|11169.9|11168.9|48
1727648700000|2024-09-29 22:25:00|11170.8|11169.9|11171.3|11170.4|11171.6|11170.7|11170.3|11169.4|59
1727649000000|2024-09-29 22:30:00|11171.1|11170.2|11170.4|11169.5|11172.9|11172|11170.3|11169.4|105
1727649300000|2024-09-29 22:35:00|11170.3|11169.4|11171.5|11170.6|11172.3|11171.4|11170.3|11169.4|62
1727649600000|2024-09-29 22:40:00|11171.4|11170.5|11172.1|11171.2|11172.3|11171.4|11171.3|11170.4|40
1727649900000|2024-09-29 22:45:00|11172.2|11171.3|11172.1|11171.2|11173|11172.1|11171.9|11171|39
1727650200000|2024-09-29 22:50:00|11172|11171.1|11172.2|11171.3|11172.6|11171.7|11171.7|11170.8|56
1727650500000|2024-09-29 22:55:00|11172.3|11171.4|11171.3|11170.4|11172.4|11171.5|11171.1|11170.2|64
1727650800000|2024-09-29 23:00:00|11171.4|11170.5|11170.9|11170|11172.1|11171.2|11170.5|11169.6|90
1727651100000|2024-09-29 23:05:00|11171|11170.1|11170.6|11169.7|11171.3|11170.4|11170.5|11169.6|50
1727651400000|2024-09-29 23:10:00|11170.8|11169.9|11170.3|11169.4|11171.1|11170.2|11170.2|11169.3|36
1727651700000|2024-09-29 23:15:00|11170.2|11169.3|11170.2|11169.3|11170.4|11169.5|11169.2|11168.5|46
1727652000000|2024-09-29 23:20:00|11170.3|11169.4|11171.3|11170.4|11171.9|11171|11170.1|11169.3|58
1727652300000|2024-09-29 23:25:00|11171.2|11170.3|11170.5|11169.9|11171.2|11170.3|11170.3|11169.5|47
1727652600000|2024-09-29 23:30:00|11170.7|11169.8|11170.6|11169.7|11170.8|11169.9|11170.1|11169.2|67
1727652900000|2024-09-29 23:35:00|11170.7|11169.8|11170.1|11169.2|11170.9|11170|11169.9|11169.1|45
1727653200000|2024-09-29 23:40:00|11170.2|11169.3|11169.9|11169|11170.2|11169.3|11168.3|11167.4|54
1727653500000|2024-09-29 23:45:00|11169.8|11168.9|11168.9|11168|11169.8|11168.9|11168.2|11167.3|84
1727653800000|2024-09-29 23:50:00|11168.8|11167.9|11169.2|11168.3|11169.9|11169|11168.3|11167.4|74
1727654100000|2024-09-29 23:55:00|11169.3|11168.4|11169.3|11168.7|11170.2|11169.6|11168.9|11168|83
1727654400000|2024-09-30 00:00:00|11169.5|11168.6|11169.9|11169|11170.9|11170|11169|11168.1|168
1727654700000|2024-09-30 00:05:00|11170|11169.1|11171.1|11170.5|11171.4|11170.8|11169.2|11168.3|103
1727655000000|2024-09-30 00:10:00|11171.2|11170.6|11170.1|11169.5|11171.3|11170.6|11170|11169.3|80
1727655300000|2024-09-30 00:15:00|11170.3|11169.4|11173.4|11172.5|11174|11173.3|11170|11169.2|117
1727655600000|2024-09-30 00:20:00|11173.3|11172.4|11171.8|11170.9|11174.4|11173.5|11171.4|11170.5|139
1727655900000|2024-09-30 00:25:00|11171.5|11170.6|11171|11170.4|11171.5|11170.8|11170|11169.1|83
1727656200000|2024-09-30 00:30:00|11170.9|11170.3|11170.9|11170.3|11171.4|11170.8|11170.2|11169.4|63
1727656500000|2024-09-30 00:35:00|11170.8|11170.2|11172.1|11171.2|11172.5|11171.8|11169.7|11168.9|103
1727656800000|2024-09-30 00:40:00|11172.2|11171.3|11172.3|11171.7|11173.1|11172.3|11171.1|11170.5|86
1727657100000|2024-09-30 00:45:00|11172.2|11171.6|11173|11172.4|11173.2|11172.6|11171.2|11170.6|104
1727657400000|2024-09-30 00:50:00|11172.9|11172.3|11170.4|11169.8|11173.9|11173.3|11170.3|11169.7|165
1727657700000|2024-09-30 00:55:00|11170.6|11169.7|11171.3|11170.4|11172.4|11171.5|11169.5|11168.6|153
1727658000000|2024-09-30 01:00:00|11171.6|11170.7|11172.9|11172|11173.1|11172.2|11171|11170.4|100
1727658300000|2024-09-30 01:05:00|11172.8|11171.9|11171|11170.4|11173.1|11172.2|11171|11170.3|104
1727658600000|2024-09-30 01:10:00|11170.6|11170|11167.6|11167|11170.6|11170|11166.1|11165.2|105
1727658900000|2024-09-30 01:15:00|11167.3|11166.7|11170|11169.4|11170.2|11169.6|11167.1|11166.5|112
1727659200000|2024-09-30 01:20:00|11170.1|11169.5|11171|11170.4|11171.5|11170.6|11169.2|11168.3|122
1727659500000|2024-09-30 01:25:00|11171.1|11170.5|11169.5|11168.9|11171.1|11170.5|11169.1|11168.5|91
1727659800000|2024-09-30 01:30:00|11169.4|11168.8|11170.2|11169.3|11170.8|11170|11167.7|11166.8|178
1727660100000|2024-09-30 01:35:00|11170.3|11169.4|11166.1|11165.2|11170.7|11169.8|11166.1|11165.2|151
1727660400000|2024-09-30 01:40:00|11166|11165.1|11165.7|11164.8|11167.1|11166.2|11164|11163.4|144
1727660700000|2024-09-30 01:45:00|11165.4|11164.5|11163.9|11163.3|11166.2|11165.3|11163.9|11163|213
1727661000000|2024-09-30 01:50:00|11163.8|11163.2|11164.4|11163.5|11164.7|11163.8|11162|11161.4|154
1727661300000|2024-09-30 01:55:00|11164.3|11163.4|11160.9|11160.3|11164.4|11163.5|11160.9|11160.3|157
1727661600000|2024-09-30 02:00:00|11160.7|11160.1|11159.4|11158.8|11161.8|11160.9|11159|11158.2|189
1727661900000|2024-09-30 02:05:00|11159.2|11158.6|11162.5|11161.6|11162.8|11161.9|11158.9|11158.3|140
1727662200000|2024-09-30 02:10:00|11162.4|11161.5|11159.1|11158.5|11162.5|11161.6|11158.9|11158.3|116
1727662500000|2024-09-30 02:15:00|11159.2|11158.6|11159.5|11158.6|11160.4|11159.8|11158.7|11157.8|141
1727662800000|2024-09-30 02:20:00|11159.3|11158.4|11156.9|11156|11159.6|11158.7|11156.9|11156|103
1727663100000|2024-09-30 02:25:00|11157|11156.1|11157.8|11156.9|11158.2|11157.3|11156.8|11156|84
1727663400000|2024-09-30 02:30:00|11157.7|11156.8|11157.7|11156.8|11158.7|11157.8|11156.9|11156|95
1727663700000|2024-09-30 02:35:00|11157.6|11156.7|11157.7|11157.1|11158.6|11157.8|11157.4|11156.5|109
1727664000000|2024-09-30 02:40:00|11157.6|11157|11160.2|11159.3|11160.9|11160|11157.6|11157|131
1727664300000|2024-09-30 02:45:00|11160.3|11159.4|11160.8|11159.9|11161|11160.1|11160.1|11159.2|70
1727664600000|2024-09-30 02:50:00|11160.9|11160|11160.5|11159.6|11160.9|11160|11159.1|11158.3|72
1727664900000|2024-09-30 02:55:00|11160.6|11159.7|11160.9|11160|11161.3|11160.4|11160|11159.3|72
1727665200000|2024-09-30 03:00:00|11161|11160.1|11161.4|11160.5|11162.2|11161.3|11161|11160.1|54
1727665500000|2024-09-30 03:05:00|11161.5|11160.6|11158.7|11157.8|11161.5|11160.6|11158.6|11157.7|65
1727665800000|2024-09-30 03:10:00|11158.8|11157.9|11160.6|11159.7|11160.7|11159.8|11158.6|11157.7|57
1727666100000|2024-09-30 03:15:00|11160.4|11159.5|11158.7|11157.8|11161.3|11160.4|11158.7|11157.8|70
1727666400000|2024-09-30 03:20:00|11158.8|11157.9|11160.1|11159.2|11160.1|11159.2|11158.8|11157.9|45
1727666700000|2024-09-30 03:25:00|11160|11159.1|11161.6|11160.7|11162.1|11161.2|11160|11159.1|69
1727667000000|2024-09-30 03:30:00|11161.3|11160.4|11159.8|11158.9|11161.6|11160.7|11159.6|11158.7|99
1727667300000|2024-09-30 03:35:00|11159.7|11158.8|11158.2|11157.3|11159.7|11158.8|11157.7|11156.8|55
1727667600000|2024-09-30 03:40:00|11158.3|11157.7|11159|11158.1|11159.2|11158.3|11158.1|11157.2|65
1727667900000|2024-09-30 03:45:00|11159.2|11158.4|11158|11157.4|11159.6|11159|11157.6|11157|65
1727668200000|2024-09-30 03:50:00|11157.8|11157.2|11157|11156.4|11158.1|11157.5|11156.5|11155.9|53
1727668500000|2024-09-30 03:55:00|11157.1|11156.5|11158.5|11157.9|11159|11158.4|11157.1|11156.5|62
1727668800000|2024-09-30 04:00:00|11158.6|11158|11161.2|11160.3|11161.2|11160.3|11158.6|11158|69
1727669100000|2024-09-30 04:05:00|11160.8|11159.9|11161.1|11160.5|11161.7|11161.1|11160.5|11159.7|62
1727669400000|2024-09-30 04:10:00|11161.2|11160.6|11161.1|11160.2|11161.6|11160.7|11160.7|11159.8|54
1727669700000|2024-09-30 04:15:00|11161.2|11160.3|11162|11161.1|11162|11161.1|11160.9|11160.2|47
1727670000000|2024-09-30 04:20:00|11162.1|11161.2|11161|11160.4|11162.1|11161.2|11160.6|11160|46
1727670300000|2024-09-30 04:25:00|11160.9|11160.3|11161.2|11160.3|11161.5|11160.8|11160.7|11160.1|41
1727670600000|2024-09-30 04:30:00|11161.3|11160.4|11160.6|11159.7|11161.8|11160.9|11159.2|11158.3|81
1727670900000|2024-09-30 04:35:00|11160.7|11159.8|11161.7|11160.8|11162.5|11161.6|11160.6|11159.7|51
1727671200000|2024-09-30 04:40:00|11161.6|11160.7|11161.3|11160.4|11162.4|11161.5|11160.7|11159.8|55
1727671500000|2024-09-30 04:45:00|11161.4|11160.5|11162.1|11161.2|11162.1|11161.2|11161.1|11160.2|56
1727671800000|2024-09-30 04:50:00|11162|11161.1|11161.7|11160.8|11162.1|11161.2|11160.7|11159.8|53
1727672100000|2024-09-30 04:55:00|11161.8|11160.9|11162.2|11161.3|11162.4|11161.5|11161.4|11160.5|36
1727672400000|2024-09-30 05:00:00|11162.3|11161.4|11164|11163.1|11164|11163.1|11161.6|11161|52
1727672700000|2024-09-30 05:05:00|11164.1|11163.2|11164.7|11163.8|11164.8|11163.9|11162.5|11161.6|69
1727673000000|2024-09-30 05:10:00|11165|11164.1|11165.6|11164.7|11166.3|11165.4|11164.3|11163.4|124
1727673300000|2024-09-30 05:15:00|11165.5|11164.6|11166.6|11166|11166.7|11166.1|11164.1|11163.3|102
1727673600000|2024-09-30 05:20:00|11166.5|11165.9|11168.7|11167.8|11168.8|11167.9|11165.9|11165.3|81
1727673900000|2024-09-30 05:25:00|11168.8|11167.9|11166.5|11165.9|11169.1|11168.2|11166.4|11165.8|91
1727674200000|2024-09-30 05:30:00|11166.6|11166|11168.2|11167.3|11168.6|11167.7|11165.9|11165.1|133
1727674500000|2024-09-30 05:35:00|11168.1|11167.2|11168.7|11167.8|11168.9|11168.3|11167.3|11166.7|126
1727674800000|2024-09-30 05:40:00|11168.8|11167.9|11169.7|11168.8|11169.8|11168.9|11167.5|11166.6|111
1727675100000|2024-09-30 05:45:00|11169.6|11168.7|11166.5|11165.6|11169.8|11168.9|11166.5|11165.6|133
1727675400000|2024-09-30 05:50:00|11166.3|11165.4|11166.2|11165.3|11167.7|11166.8|11166.1|11165.2|98
1727675700000|2024-09-30 05:55:00|11166.3|11165.4|11167.2|11166.3|11168|11167.3|11166.2|11165.3|101
1727676000000|2024-09-30 06:00:00|11166.5|11165.6|11167|11166.4|11169.2|11168.3|11165.9|11165|157
1727676300000|2024-09-30 06:05:00|11167.2|11166.6|11163.4|11162.8|11167.2|11166.6|11162.8|11161.9|142
1727676600000|2024-09-30 06:10:00|11163.5|11162.9|11160.3|11159.4|11164.2|11163.6|11159.9|11159.2|174
1727676900000|2024-09-30 06:15:00|11160.1|11159.2|11157|11156.1|11161.5|11160.8|11156.6|11155.7|151
1727677200000|2024-09-30 06:20:00|11157.1|11156.2|11161.8|11160.9|11163.5|11162.6|11156.9|11156|220
1727677500000|2024-09-30 06:25:00|11161.9|11161|11163.8|11162.9|11163.8|11163|11161.6|11160.7|187
1727677800000|2024-09-30 06:30:00|11163.7|11162.8|11164.7|11163.8|11165.1|11164.5|11163|11162.1|156
1727678100000|2024-09-30 06:35:00|11164.8|11163.9|11164.5|11163.9|11166|11165.1|11163.1|11162.5|152
1727678400000|2024-09-30 06:40:00|11164.6|11164|11164|11163.4|11166.4|11165.7|11163.4|11162.8|104
1727678700000|2024-09-30 06:45:00|11163.8|11163.2|11165.1|11164.5|11166.9|11166|11163.7|11163.1|136
1727679000000|2024-09-30 06:50:00|11165.2|11164.6|11166.7|11166.1|11167.2|11166.6|11165.2|11164.6|148
1727679300000|2024-09-30 06:55:00|11166.5|11165.9|11168.4|11167.8|11169.2|11168.6|11165.6|11165|182
1727679600000|2024-09-30 07:00:00|11168.5|11167.9|11169.9|11169|11170|11169.4|11165.6|11165|253
1727679900000|2024-09-30 07:05:00|11170|11169.1|11162.3|11161.4|11170.2|11169.3|11161.8|11160.9|211
1727680200000|2024-09-30 07:10:00|11162.2|11161.3|11163.7|11163.1|11167.2|11166.4|11161.5|11160.6|252
1727680500000|2024-09-30 07:15:00|11163.5|11162.9|11163.3|11162.7|11166|11165.1|11162.6|11161.9|203
1727680800000|2024-09-30 07:20:00|11163.7|11163.1|11165.4|11164.5|11165.9|11165.2|11161.3|11160.4|214
1727681100000|2024-09-30 07:25:00|11165.3|11164.7|11164.2|11163.6|11166.9|11166.3|11163.3|11162.7|159
1727681400000|2024-09-30 07:30:00|11164.3|11163.7|11160.9|11160|11164.7|11164.1|11159.8|11159|276
1727681700000|2024-09-30 07:35:00|11160.8|11159.9|11163.8|11163.2|11164.5|11163.7|11160.7|11159.8|158
1727682000000|2024-09-30 07:40:00|11164.1|11163.5|11166.8|11166.2|11168.2|11167.6|11163.9|11163.3|208
1727682300000|2024-09-30 07:45:00|11166.6|11166|11172|11171.4|11172.4|11171.7|11166.6|11165.9|181
1727682600000|2024-09-30 07:50:00|11171.9|11171.3|11174.2|11173.6|11176|11175.1|11171.4|11170.8|204
1727682900000|2024-09-30 07:55:00|11174.1|11173.5|11172.7|11171.5|11175|11174.4|11171|11170.4|311
1727683200000|2024-09-30 08:00:00|11175.2|11172.6|11178.8|11178.2|11184.2|11183.3|11173.4|11172.5|651
1727683500000|2024-09-30 08:05:00|11179.2|11178.6|11181.5|11180.9|11182.8|11181.9|11178.4|11177.8|335
1727683800000|2024-09-30 08:10:00|11181.6|11180.7|11184.3|11183.7|11185.8|11185.2|11179.9|11179.3|276
1727684100000|2024-09-30 08:15:00|11183.9|11183.3|11182.5|11181.9|11185.6|11184.7|11180.9|11180.3|294
1727684400000|2024-09-30 08:20:00|11182.6|11182|11186.4|11185.8|11187.3|11186.7|11182.1|11181.2|221
1727684700000|2024-09-30 08:25:00|11186.5|11185.9|11190.1|11189.2|11191|11190.4|11186.2|11185.6|200
1727685000000|2024-09-30 08:30:00|11190.2|11189.3|11191.9|11191.3|11195.4|11194.5|11190|11189.3|276
1727685300000|2024-09-30 08:35:00|11192|11191.4|11193.4|11192.8|11195.1|11194.5|11191.6|11191|260
1727685600000|2024-09-30 08:40:00|11193.6|11193|11199.1|11198.5|11200.4|11199.5|11193|11192.4|294
1727685900000|2024-09-30 08:45:00|11199|11198.4|11195.4|11194.8|11200.1|11199.5|11195.1|11194.5|259
1727686200000|2024-09-30 08:50:00|11195.5|11194.9|11199.7|11199.1|11200.3|11199.7|11194.6|11194|224
1727686500000|2024-09-30 08:55:00|11199.9|11199.3|11206.2|11205.3|11209.4|11208.6|11199|11198.4|471
1727686800000|2024-09-30 09:00:00|11206.3|11205.4|11202.1|11201.2|11206.3|11205.4|11198.7|11197.8|362
1727687100000|2024-09-30 09:05:00|11201.8|11201|11197.2|11196.3|11204.5|11203.9|11197.1|11196.2|290
1727687400000|2024-09-30 09:10:00|11197.3|11196.4|11195.9|11195.3|11197.9|11197.1|11191.2|11190.3|346
1727687700000|2024-09-30 09:15:00|11196|11195.4|11197|11196.1|11199|11198.4|11195.3|11194.7|270
1727688000000|2024-09-30 09:20:00|11197.2|11196.3|11198.3|11197.7|11200.2|11199.6|11195.7|11195.1|190
1727688300000|2024-09-30 09:25:00|11198.4|11197.8|11194.3|11193.7|11198.4|11197.8|11191.8|11191.2|272
1727688600000|2024-09-30 09:30:00|11194.4|11193.8|11193.4|11192.8|11195.4|11194.5|11192.5|11191.9|218
1727688900000|2024-09-30 09:35:00|11193.5|11192.9|11194|11193.1|11196|11195.3|11193.5|11192.9|152
1727689200000|2024-09-30 09:40:00|11193.9|11193|11195.2|11194.6|11197|11196.1|11193.8|11192.9|151
1727689500000|2024-09-30 09:45:00|11195.1|11194.5|11194.9|11194.3|11196.3|11195.7|11194.1|11193.5|201
1727689800000|2024-09-30 09:50:00|11195|11194.1|11193.3|11192.7|11195.6|11194.7|11191.3|11190.7|192
1727690100000|2024-09-30 09:55:00|11193.4|11192.8|11189.8|11189.2|11193.8|11193.2|11188.9|11188.1|197
1727690400000|2024-09-30 10:00:00|11189.9|11189.3|11187.9|11187.3|11190.4|11189.7|11186.9|11186.3|201
1727690700000|2024-09-30 10:05:00|11187.7|11187.1|11188.3|11187.7|11188.9|11188.3|11186.9|11186.3|108
1727691000000|2024-09-30 10:10:00|11188.6|11188|11189|11188.4|11190.1|11189.5|11187.5|11186.9|102
1727691300000|2024-09-30 10:15:00|11188.9|11188.3|11186|11185.1|11189|11188.4|11186|11185.1|104
1727691600000|2024-09-30 10:20:00|11185.8|11184.9|11186.7|11185.8|11187.1|11186.5|11185|11184.2|131
1727691900000|2024-09-30 10:25:00|11186.6|11185.7|11187.3|11186.7|11187.5|11186.9|11184.9|11184.2|139
1727692200000|2024-09-30 10:30:00|11187.2|11186.6|11188.2|11187.6|11190.3|11189.7|11186.9|11186.3|177
1727692500000|2024-09-30 10:35:00|11188|11187.4|11185.9|11185.3|11188|11187.4|11183.6|11183|179
1727692800000|2024-09-30 10:40:00|11186|11185.4|11186.5|11185.9|11186.7|11186.1|11184.7|11184.1|115
1727693100000|2024-09-30 10:45:00|11186.9|11186.3|11187.6|11186.7|11187.9|11187.2|11184.3|11183.4|189
1727693400000|2024-09-30 10:50:00|11187.4|11186.8|11190.3|11189.7|11191.2|11190.6|11186.4|11185.8|150
1727693700000|2024-09-30 10:55:00|11190.4|11189.8|11190.4|11189.8|11191.5|11190.9|11189.5|11188.6|241
1727694000000|2024-09-30 11:00:00|11190.3|11189.7|11189.7|11189.1|11192.6|11191.8|11189.4|11188.6|220
1727694300000|2024-09-30 11:05:00|11189.8|11189.2|11192.9|11192.3|11193.5|11192.8|11189.3|11188.7|179
1727694600000|2024-09-30 11:10:00|11193.2|11192.6|11194.4|11193.8|11194.9|11194.2|11193.2|11192.3|151
1727694900000|2024-09-30 11:15:00|11195.3|11194.4|11192.8|11192.2|11195.3|11194.6|11192.1|11191.5|134
1727695200000|2024-09-30 11:20:00|11192.7|11192.1|11193.9|11193|11194|11193.1|11191.7|11191|140
1727695500000|2024-09-30 11:25:00|11193.8|11192.9|11193.5|11192.9|11194.2|11193.6|11191.5|11190.7|125
1727695800000|2024-09-30 11:30:00|11193.6|11193|11199.8|11198.9|11200.4|11199.7|11193.6|11193|174
1727696100000|2024-09-30 11:35:00|11200|11199.1|11199.4|11198.8|11201.6|11200.9|11199.4|11198.8|190
1727696400000|2024-09-30 11:40:00|11199.5|11198.9|11200.4|11199.8|11200.4|11199.8|11197.5|11196.9|150
1727696700000|2024-09-30 11:45:00|11200.5|11199.9|11202|11201.1|11203.5|11202.6|11200.5|11199.9|178
1727697000000|2024-09-30 11:50:00|11202.1|11201.2|11199.7|11199.1|11202.1|11201.3|11198.9|11198.3|153
1727697300000|2024-09-30 11:55:00|11199.5|11198.9|11198.4|11197.1|11199.6|11199|11195.9|11195.2|209
1727697600000|2024-09-30 12:00:00|11198.5|11197|11198.6|11198|11201.6|11201|11197.3|11196.1|216
1727697900000|2024-09-30 12:05:00|11198.4|11197.8|11196.7|11196.1|11199.3|11198.7|11196.6|11195.9|174
1727698200000|2024-09-30 12:10:00|11196.8|11196.2|11194.2|11193.6|11198.2|11197.6|11193.5|11192.9|145
1727698500000|2024-09-30 12:15:00|11194.3|11193.7|11190.9|11190.3|11194.3|11193.7|11189.4|11188.8|194
1727698800000|2024-09-30 12:20:00|11191|11190.4|11192.6|11192|11193.3|11192.7|11190.4|11189.8|159
1727699100000|2024-09-30 12:25:00|11192.7|11192.1|11192.4|11191.8|11193.3|11192.7|11190.4|11189.7|157
1727699400000|2024-09-30 12:30:00|11192.3|11191.7|11190|11189.1|11192.3|11191.7|11187|11186.4|207
1727699700000|2024-09-30 12:35:00|11189.8|11189.2|11190.3|11189.7|11193|11192.2|11189.7|11189.1|177
1727700000000|2024-09-30 12:40:00|11190.2|11189.6|11190.5|11189.9|11192.7|11192.1|11190.2|11189.6|179
1727700300000|2024-09-30 12:45:00|11190.6|11190|11188.1|11187.5|11190.8|11190.2|11186.7|11185.9|211
1727700600000|2024-09-30 12:50:00|11188.2|11187.6|11187.7|11187.1|11189.5|11188.9|11186.8|11186.2|251
1727700900000|2024-09-30 12:55:00|11188.1|11187.5|11190.1|11189.5|11192.1|11191.2|11187.6|11187|224
1727701200000|2024-09-30 13:00:00|11190.2|11189.6|11179.5|11178.6|11191.7|11190.9|11179.5|11178.6|509
1727701500000|2024-09-30 13:05:00|11179.3|11178.7|11169.3|11168.4|11181.8|11180.9|11168.8|11167.9|491
1727701800000|2024-09-30 13:10:00|11169.4|11168.5|11179.6|11178.7|11180.2|11179.3|11167.1|11166.2|424
1727702100000|2024-09-30 13:15:00|11179.7|11178.8|11178.4|11177.8|11183.9|11183|11177.8|11176.9|389
1727702400000|2024-09-30 13:20:00|11178.5|11177.6|11178.2|11177.6|11179.3|11178.4|11174|11173.4|329
1727702700000|2024-09-30 13:25:00|11178.3|11177.7|11174.9|11174|11180.2|11179.6|11174.9|11174|251
1727703000000|2024-09-30 13:30:00|11175.1|11174.2|11176.6|11175.7|11177.3|11176.6|11170.1|11169.2|438
1727703300000|2024-09-30 13:35:00|11176.5|11175.6|11177.6|11177|11178.6|11177.8|11174.9|11174.3|327
1727703600000|2024-09-30 13:40:00|11177.5|11176.9|11174.8|11173.5|11177.6|11177|11173.3|11172.4|195
1727703900000|2024-09-30 13:45:00|11173.6|11171.9|11174.9|11174|11175|11174.2|11169.5|11168.7|435
1727704200000|2024-09-30 13:50:00|11174.8|11174.2|11172.9|11172.3|11176.5|11175.9|11172.2|11171.6|341
1727704500000|2024-09-30 13:55:00|11173.3|11172.7|11168.9|11168.3|11173.9|11173.3|11168.6|11167.7|321
1727704800000|2024-09-30 14:00:00|11168.3|11167.7|11166.6|11165.7|11169|11168.4|11163.6|11163|433
1727705100000|2024-09-30 14:05:00|11166.4|11165.5|11163.7|11162.8|11168.4|11167.8|11163.5|11162.8|364
1727705400000|2024-09-30 14:10:00|11163.5|11162.9|11164.5|11163.6|11164.5|11163.9|11160.4|11159.5|327
1727705700000|2024-09-30 14:15:00|11164.6|11163.7|11162|11161.4|11166.1|11165.2|11161.4|11160.8|297
1727706000000|2024-09-30 14:20:00|11161.9|11161.3|11159|11158.4|11163.7|11162.9|11159|11158.4|354
1727706300000|2024-09-30 14:25:00|11158.9|11158.3|11145.9|11145|11159|11158.3|11141.3|11140.7|609
1727706600000|2024-09-30 14:30:00|11146|11145.1|11152.6|11151.7|11154.1|11153.4|11145.9|11145.1|492
1727706900000|2024-09-30 14:35:00|11152.4|11151.5|11153.7|11153.1|11154.7|11153.9|11146.9|11146.3|377
1727707200000|2024-09-30 14:40:00|11153.5|11152.9|11147.6|11146.7|11153.6|11153|11145.2|11144.4|495
1727707500000|2024-09-30 14:45:00|11147.5|11146.6|11157|11156.4|11159.8|11158.9|11146.8|11145.9|652
1727707800000|2024-09-30 14:50:00|11157.1|11156.5|11159.6|11159|11160.5|11159.9|11153|11152.1|677
1727708100000|2024-09-30 14:55:00|11159.1|11158.5|11158.6|11158|11165.7|11165.1|11158.5|11157.9|743
1727708400000|2024-09-30 15:00:00|11158.5|11157.9|11161.6|11161|11164.5|11163.9|11156.9|11156.2|712
1727708700000|2024-09-30 15:05:00|11161.4|11160.8|11156.8|11156.2|11163.8|11162.9|11156.5|11155.9|299
1727709000000|2024-09-30 15:10:00|11156.6|11156|11157.2|11156.6|11159.8|11158.9|11152.7|11152.1|376
1727709300000|2024-09-30 15:15:00|11157.4|11156.8|11151.4|11150.8|11158.7|11157.8|11150.8|11150.2|350
1727709600000|2024-09-30 15:20:00|11151.2|11150.6|11154|11153.4|11157.1|11156.2|11151.2|11150.6|326
1727709900000|2024-09-30 15:25:00|11154.2|11153.6|11149.7|11149.1|11154.2|11153.6|11148.2|11147.6|302
1727710200000|2024-09-30 15:30:00|11149.8|11149.2|11146.7|11146.1|11149.8|11149.2|11145.4|11144.8|295
1727710500000|2024-09-30 15:35:00|11146.8|11146.2|11141.4|11140.8|11147.4|11146.8|11141.2|11140.6|226
1727710800000|2024-09-30 15:40:00|11141.3|11140.7|11141.4|11140.8|11144|11143.4|11140.9|11140.3|236
1727711100000|2024-09-30 15:45:00|11141.3|11140.7|11141|11140.4|11143.4|11142.7|11140.9|11140.2|207
1727711400000|2024-09-30 15:50:00|11140.7|11140.1|11136.4|11135.8|11141.2|11140.6|11135.3|11134.6|264
1727711700000|2024-09-30 15:55:00|11136.5|11135.9|11144.5|11143.9|11144.9|11144.3|11136.5|11135.9|259
1727712000000|2024-09-30 16:00:00|11144.6|11144|11144|11143.4|11147.7|11146.8|11142.5|11141.9|274
1727712300000|2024-09-30 16:05:00|11144.1|11143.5|11146.1|11145.5|11148.9|11148.3|11143.5|11142.9|253
1727712600000|2024-09-30 16:10:00|11146.3|11145.7|11145.7|11144.8|11147.5|11146.8|11142.4|11141.8|197
1727712900000|2024-09-30 16:15:00|11145.6|11145|11142.5|11141.9|11147.9|11147.3|11142.4|11141.5|140
1727713200000|2024-09-30 16:20:00|11142.6|11142|11140.7|11140.1|11148.8|11147.9|11140.5|11139.7|360
1727713500000|2024-09-30 16:25:00|11140.8|11139.9|11142|11141.4|11143.8|11143.1|11140.2|11139.5|265
1727713800000|2024-09-30 16:30:00|11141.8|11141.2|11146.1|11145.2|11146.5|11145.6|11140.3|11139.7|318
1727714100000|2024-09-30 16:35:00|11145.8|11144.9|11145.7|11144.8|11147.4|11146.5|11143.6|11142.7|176
1727714400000|2024-09-30 16:40:00|11145.6|11144.7|11146.4|11145.8|11148.4|11147.7|11145.5|11144.6|150
1727714700000|2024-09-30 16:45:00|11146.9|11146|11147.2|11146.6|11148.4|11147.8|11145.8|11145.2|167
1727715000000|2024-09-30 16:50:00|11147.3|11146.7|11147.1|11146.5|11147.7|11147.1|11145.8|11145.2|162
1727715300000|2024-09-30 16:55:00|11147|11146.4|11148.7|11148.1|11150.4|11149.5|11147|11146.4|130
1727715600000|2024-09-30 17:00:00|11148.8|11148.2|11152.1|11151.5|11153.5|11152.6|11148.5|11147.9|131
1727715900000|2024-09-30 17:05:00|11152.2|11151.6|11154.1|11153.5|11154.5|11153.9|11151.9|11151.3|131
1727716200000|2024-09-30 17:10:00|11154.4|11153.8|11156.4|11155.8|11156.6|11156|11153.8|11153.2|146
1727716500000|2024-09-30 17:15:00|11156.5|11155.9|11155|11154.4|11157.2|11156.6|11154.7|11154.1|131
1727716800000|2024-09-30 17:20:00|11155.2|11154.6|11157.4|11156.8|11158.6|11157.9|11155.1|11154.5|95
1727717100000|2024-09-30 17:25:00|11157.5|11156.9|11156.2|11155.3|11157.9|11157.1|11156|11155.3|105
1727717400000|2024-09-30 17:30:00|11156.1|11155.2|11156.6|11156|11158|11157.2|11155.6|11155|127
1727717700000|2024-09-30 17:35:00|11156.9|11156.1|11158.6|11158|11159|11158.4|11156.9|11156.1|84
1727718000000|2024-09-30 17:40:00|11158.8|11158.2|11154.7|11154.1|11159.1|11158.5|11152.9|11152|104
1727718300000|2024-09-30 17:45:00|11154.8|11154.2|11159.5|11158.9|11160.2|11159.3|11153.8|11153.2|171
1727718600000|2024-09-30 17:50:00|11159.6|11159|11160.2|11159.3|11160.6|11159.8|11158.3|11157.7|90
1727718900000|2024-09-30 17:55:00|11160.3|11159.4|11153.4|11152.8|11164.1|11161.8|11153|11152.4|479
1727719200000|2024-09-30 18:00:00|11153.1|11152.5|11152.3|11151.7|11154.9|11154.3|11149.9|11149.3|230
1727719500000|2024-09-30 18:05:00|11152.2|11151.6|11142.1|11141.5|11152.3|11151.7|11135.8|11135|651
1727719800000|2024-09-30 18:10:00|11141.9|11141.3|11125.7|11124.8|11142|11141.4|11121.6|11120.7|1108
1727720100000|2024-09-30 18:15:00|11125.8|11124.9|11116.2|11115.6|11125.8|11124.9|11115.6|11114.7|843
1727720400000|2024-09-30 18:20:00|11116|11115.4|11125.1|11124.2|11126.3|11125.4|11114|11113.3|809
1727720700000|2024-09-30 18:25:00|11125|11124.1|11121.7|11120.8|11125.1|11124.2|11115.4|11114.5|639
1727721000000|2024-09-30 18:30:00|11121.6|11120.7|11126.2|11125.3|11127.1|11126.2|11120.7|11119.8|594
1727721300000|2024-09-30 18:35:00|11125.9|11125|11128.1|11127.2|11129.3|11128.5|11123.3|11122.4|447
1727721600000|2024-09-30 18:40:00|11128.2|11127.3|11133.6|11132.7|11133.8|11132.9|11127.9|11127|490
1727721900000|2024-09-30 18:45:00|11133.5|11132.6|11135|11134.4|11135.8|11135|11131.9|11131|302
1727722200000|2024-09-30 18:50:00|11135.3|11134.7|11136.2|11135.3|11136.3|11135.6|11133|11132.1|274
1727722500000|2024-09-30 18:55:00|11136.1|11135.2|11132.7|11131.8|11136.1|11135.2|11132.4|11131.6|263
1727722800000|2024-09-30 19:00:00|11132.8|11131.9|11129.1|11128.2|11133.5|11132.6|11127.8|11126.9|318
1727723100000|2024-09-30 19:05:00|11129|11128.1|11126.4|11125.5|11129.4|11128.5|11125|11124.1|166
1727723400000|2024-09-30 19:10:00|11126.3|11125.4|11123.1|11122.2|11126.3|11125.4|11122.4|11121.5|189
1727723700000|2024-09-30 19:15:00|11123|11122.1|11125.3|11124.7|11126.4|11125.5|11122.1|11121.2|175
1727724000000|2024-09-30 19:20:00|11125.2|11124.6|11128.4|11127.5|11128.4|11127.7|11124|11123.4|148
1727724300000|2024-09-30 19:25:00|11128.3|11127.4|11127.4|11126.5|11130|11129.1|11126.7|11125.8|162
1727724600000|2024-09-30 19:30:00|11127.2|11126.3|11126.5|11125.6|11127.7|11126.8|11125.5|11124.6|155
1727724900000|2024-09-30 19:35:00|11126.4|11125.5|11131.7|11131.1|11131.7|11131.1|11126.2|11125.5|156
1727725200000|2024-09-30 19:40:00|11131.5|11130.9|11131.3|11130.4|11131.6|11131|11130.1|11129.5|124
1727725500000|2024-09-30 19:45:00|11131.2|11130.3|11134.5|11133.6|11135.4|11134.7|11130.8|11130.2|207
1727725800000|2024-09-30 19:50:00|11134.7|11133.8|11135|11134.4|11136.5|11135.8|11134.4|11133.5|168
1727726100000|2024-09-30 19:55:00|11135.1|11134.5|11133|11132.4|11135.8|11135.2|11131.6|11131|256
1727726400000|2024-09-30 20:00:00|11133.1|11132.5|11134.1|11133.2|11134.5|11133.6|11130.6|11130|229
1727726700000|2024-09-30 20:05:00|11134.2|11133.3|11133.1|11132.2|11134.3|11133.4|11133.1|11132.2|44
1727727000000|2024-09-30 20:10:00|11133|11132.1|11134|11133.1|11134.2|11133.3|11133|11132.1|60
1727727300000|2024-09-30 20:15:00|11134.1|11133.2|11133.6|11132.7|11134.1|11133.2|11133.3|11132.4|69
1727727600000|2024-09-30 20:20:00|11133.8|11132.9|11135.4|11134.8|11135.9|11135|11133.8|11132.9|79
1727727900000|2024-09-30 20:25:00|11135.2|11134.6|11136.2|11135.3|11136.9|11136|11135|11134.1|76
1727728200000|2024-09-30 20:30:00|11136.1|11135.2|11134.8|11134.2|11136.2|11135.3|11133.5|11132.9|36
1727728500000|2024-09-30 20:35:00|11134.9|11134.3|11136.4|11135.8|11136.5|11135.9|11134.4|11133.8|39
1727728800000|2024-09-30 20:40:00|11136.6|11135.7|11135.7|11135.1|11136.6|11135.9|11134.6|11134|54
1727729100000|2024-09-30 20:45:00|11135.6|11135|11135.9|11135|11135.9|11135.1|11135.5|11134.7|34
1727729400000|2024-09-30 20:50:00|11136|11135.1|11135.9|11135|11136.2|11135.3|11135.4|11134.4|45
1727729700000|2024-09-30 20:55:00|11136.2|11134.7|11136.8|11133.5|11136.9|11134.7|11136.1|11133.4|84
1727730000000|2024-09-30 21:00:00|11138.1|11131.5|11138.4|11131.8|11138.4|11131.8|11135.9|11129.3|5
1727730300000|2024-09-30 21:05:00|11137.5|11130.9|11138.4|11131.8|11139.3|11132.7|11135.1|11128.5|39
1727730600000|2024-09-30 21:10:00|11138.5|11131.9|11137.8|11131.2|11138.5|11131.9|11137.7|11131.1|21
1727730900000|2024-09-30 21:15:00|11138|11131.4|11137.5|11130.9|11138.3|11131.7|11137.2|11130.6|29
1727731200000|2024-09-30 21:20:00|11137.6|11131|11137.9|11131.3|11138.1|11131.5|11137|11130.4|17
1727731500000|2024-09-30 21:25:00|11138|11131.4|11137.2|11131.3|11138.2|11131.6|11137.2|11130.8|33
1727731800000|2024-09-30 21:30:00|11137.1|11131.4|11137.6|11131.3|11138.1|11131.5|11137.1|11131.3|15
1727732100000|2024-09-30 21:35:00|11137.4|11131.4|11138|11131.8|11138|11131.8|11137.4|11131.1|13
1727732400000|2024-09-30 21:40:00|11137.9|11131.7|11137.4|11132.8|11138.3|11132.8|11137.3|11131.7|28
1727732700000|2024-09-30 21:45:00|11137.5|11132.7|11137.6|11133.3|11137.8|11133.3|11137.3|11132.6|40
1727733000000|2024-09-30 21:50:00|11137.7|11133.4|11137.4|11133.8|11137.7|11133.8|11137.3|11133.4|16
1727733300000|2024-09-30 21:55:00|11137.3|11133.7|11137.9|11134.5|11138.5|11134.7|11137.1|11133.7|57
1727733600000|2024-09-30 22:00:00|11138|11134.4|11136.9|11134.5|11139.2|11134.8|11135.6|11133.6|81
1727733900000|2024-09-30 22:05:00|11136.6|11134.8|11136|11134.5|11137.4|11135.9|11136|11134.5|50
1727734200000|2024-09-30 22:10:00|11137.5|11136.1|11138|11136.7|11138.2|11136.9|11136.6|11135.3|89
1727734500000|2024-09-30 22:15:00|11138.1|11136.8|11138.7|11137.8|11139.1|11138.1|11137.8|11136.8|42
1727734800000|2024-09-30 22:20:00|11138.6|11137.7|11139.4|11138.5|11139.7|11138.6|11138.5|11137.6|41
1727735100000|2024-09-30 22:25:00|11139.5|11138.6|11139.8|11138.9|11140.3|11139.4|11139.4|11138.5|20
1727735400000|2024-09-30 22:30:00|11139.9|11139|11141.4|11140.5|11141.9|11141|11139.5|11138.6|44
1727735700000|2024-09-30 22:35:00|11141.3|11140.4|11141.5|11140.6|11141.7|11140.8|11141.3|11140.4|10
1727736000000|2024-09-30 22:40:00|11141.7|11140.8|11140.9|11140|11141.7|11140.8|11140.5|11139.6|34
1727736300000|2024-09-30 22:45:00|11140.8|11139.9|11142.1|11141.2|11142.3|11141.4|11140.8|11139.9|31
1727736600000|2024-09-30 22:50:00|11142.2|11141.3|11142.1|11141.5|11142.2|11141.5|11141.7|11140.8|19
1727736900000|2024-09-30 22:55:00|11142.2|11141.6|11141.8|11141.2|11142.4|11141.6|11141.7|11141.1|26
1727737200000|2024-09-30 23:00:00|11142.2|11141.6|11142.3|11141.4|11142.5|11141.6|11141.2|11140.3|55
1727737500000|2024-09-30 23:05:00|11142.6|11141.7|11141.5|11140.6|11143|11142.3|11141.3|11140.4|61
1727737800000|2024-09-30 23:10:00|11141.6|11140.7|11141.5|11140.6|11142|11141.4|11141.3|11140.4|30
1727738100000|2024-09-30 23:15:00|11141.6|11140.7|11143.1|11142.2|11143.2|11142.3|11141.6|11140.7|44
1727738400000|2024-09-30 23:20:00|11142.8|11142.1|11141.1|11140.2|11143|11142.2|11140.6|11139.9|51
1727738700000|2024-09-30 23:25:00|11141.2|11140.3|11139.2|11138.6|11141.2|11140.5|11138.8|11138|49
1727739000000|2024-09-30 23:30:00|11139.3|11138.7|11138.3|11137.4|11139.7|11139.1|11137.9|11137|44
1727739300000|2024-09-30 23:35:00|11138.2|11137.3|11137.7|11136.8|11138.3|11137.4|11137.2|11136.3|32
1727739600000|2024-09-30 23:40:00|11137.8|11136.9|11137.4|11136.5|11139.5|11138.6|11137.3|11136.4|55
1727739900000|2024-09-30 23:45:00|11137.1|11136.2|11136.9|11136|11137.4|11136.6|11136.8|11135.9|21
1727740200000|2024-09-30 23:50:00|11136.7|11136.1|11137.4|11136.8|11137.7|11137|11136.2|11135.6|60
1727740500000|2024-09-30 23:55:00|11137.5|11136.9|11137.1|11136.2|11138.2|11137.6|11136.1|11135.2|53
1727740800000|2024-10-01 00:00:00|11137.2|11136.3|11137|11136.4|11137.2|11136.6|11134.8|11134.2|183
1727741100000|2024-10-01 00:05:00|11136.8|11136.2|11135.9|11135|11137.7|11137|11134.9|11134.1|135
1727741400000|2024-10-01 00:10:00|11135.8|11134.9|11136.4|11135.5|11137.7|11136.8|11135.6|11134.7|127
1727741700000|2024-10-01 00:15:00|11136.3|11135.4|11135|11134.4|11136.5|11135.9|11134.4|11133.6|106
1727742000000|2024-10-01 00:20:00|11135.1|11134.5|11135.5|11134.6|11135.6|11134.8|11134.2|11133.3|109
1727742300000|2024-10-01 00:25:00|11135.6|11134.7|11134.8|11134.2|11136.2|11135.3|11133.9|11133.3|94
1727742600000|2024-10-01 00:30:00|11134.9|11134.3|11133.9|11133|11135.2|11134.6|11133.7|11132.9|94
1727742900000|2024-10-01 00:35:00|11134|11133.1|11131.3|11130.4|11134.3|11133.4|11131.2|11130.3|78
1727743200000|2024-10-01 00:40:00|11131.2|11130.3|11129.5|11128.9|11131.2|11130.3|11127.7|11126.8|138
1727743500000|2024-10-01 00:45:00|11129.6|11129|11132.1|11131.5|11132.4|11131.8|11129.5|11128.9|93
1727743800000|2024-10-01 00:50:00|11132|11131.4|11132.1|11131.2|11132.4|11131.6|11130.9|11130|116
1727744100000|2024-10-01 00:55:00|11132.2|11131.3|11132.5|11131.9|11133.5|11132.7|11131.6|11130.7|100
1727744400000|2024-10-01 01:00:00|11132.6|11132|11134.5|11133.9|11135|11134.1|11131.7|11130.8|120
1727744700000|2024-10-01 01:05:00|11134.4|11133.8|11133.2|11132.6|11134.4|11133.8|11132.8|11132.2|85
1727745000000|2024-10-01 01:10:00|11133.3|11132.7|11133.3|11132.4|11134.1|11133.5|11132.8|11132.2|82
1727745300000|2024-10-01 01:15:00|11133.4|11132.5|11134.6|11133.7|11135.5|11134.9|11133.4|11132.5|89
1727745600000|2024-10-01 01:20:00|11134.7|11133.8|11137.9|11137|11137.9|11137|11134.3|11133.4|71
1727745900000|2024-10-01 01:25:00|11137.8|11136.9|11137.8|11136.9|11138.6|11137.7|11137.2|11136.3|82
1727746200000|2024-10-01 01:30:00|11138|11137.1|11139.5|11138.9|11140|11139.1|11138|11137.1|94
1727746500000|2024-10-01 01:35:00|11139.7|11139.1|11139.5|11138.6|11140.7|11139.8|11139.2|11138.4|69
1727746800000|2024-10-01 01:40:00|11139.4|11138.5|11140.8|11140.2|11141.3|11140.7|11139.4|11138.5|91
1727747100000|2024-10-01 01:45:00|11140.9|11140.3|11142|11141.1|11142.3|11141.5|11140.5|11139.9|70
1727747400000|2024-10-01 01:50:00|11142.2|11141.3|11141.8|11141.2|11142.8|11142|11141.4|11140.5|87
1727747700000|2024-10-01 01:55:00|11142|11141.4|11143.4|11142.8|11143.7|11143.1|11140.7|11140.1|126
1727748000000|2024-10-01 02:00:00|11143.6|11143|11141.4|11140.5|11143.8|11143|11141|11140.1|81
1727748300000|2024-10-01 02:05:00|11141.5|11140.6|11139.9|11139|11141.5|11140.7|11139.6|11139|56
1727748600000|2024-10-01 02:10:00|11139.4|11138.8|11138.4|11137.8|11140.1|11139.5|11138.3|11137.7|61
1727748900000|2024-10-01 02:15:00|11138.3|11137.7|11141.3|11140.7|11141.4|11140.8|11138.2|11137.6|50
1727749200000|2024-10-01 02:20:00|11141.7|11141.1|11141.1|11140.5|11141.7|11141.1|11140.8|11140.2|47
1727749500000|2024-10-01 02:25:00|11141|11140.4|11139.8|11139.2|11141|11140.4|11139.7|11139.1|39
1727749800000|2024-10-01 02:30:00|11139.7|11139.1|11138.5|11137.6|11139.7|11139.1|11137.9|11137|47
1727750100000|2024-10-01 02:35:00|11138.6|11137.7|11137.3|11136.7|11138.6|11137.7|11136.5|11135.8|56
1727750400000|2024-10-01 02:40:00|11137.4|11136.8|11140.6|11140|11140.9|11140.2|11137.3|11136.7|76
1727750700000|2024-10-01 02:45:00|11140.7|11140.1|11140.8|11139.9|11141.3|11140.4|11140.4|11139.5|41
1727751000000|2024-10-01 02:50:00|11140.9|11140|11140|11139.1|11141.1|11140.5|11139.5|11138.9|65
1727751300000|2024-10-01 02:55:00|11140.1|11139.2|11139.4|11138.5|11140.4|11139.5|11139.1|11138.2|51
1727751600000|2024-10-01 03:00:00|11139.5|11138.6|11140.3|11139.7|11140.3|11139.7|11139.1|11138.3|69
1727751900000|2024-10-01 03:05:00|11140.4|11139.5|11139.2|11138.6|11140.5|11139.6|11139|11138.4|49
1727752200000|2024-10-01 03:10:00|11139.3|11138.7|11139.5|11138.9|11140.3|11139.7|11139.3|11138.7|60
1727752500000|2024-10-01 03:15:00|11139.6|11139|11139.6|11139|11140|11139.3|11139.3|11138.6|43
1727752800000|2024-10-01 03:20:00|11139.7|11139.1|11136.4|11135.8|11140|11139.3|11136.4|11135.8|54
1727753100000|2024-10-01 03:25:00|11136.5|11135.9|11137.4|11136.8|11138.1|11137.5|11136.5|11135.9|67
1727753400000|2024-10-01 03:30:00|11137.5|11136.9|11137.5|11136.9|11138|11137.4|11136.5|11135.9|74
1727753700000|2024-10-01 03:35:00|11137.3|11136.7|11136.9|11136.3|11138.3|11137.7|11135.8|11135.2|63
1727754000000|2024-10-01 03:40:00|11137|11136.4|11138.7|11138.1|11138.7|11138.1|11136.4|11135.8|40
1727754300000|2024-10-01 03:45:00|11138.8|11138.2|11138.6|11138|11139.3|11138.7|11138.3|11137.7|60
1727754600000|2024-10-01 03:50:00|11138.7|11138.1|11140.2|11139.6|11140.3|11139.7|11138.6|11138|63
1727754900000|2024-10-01 03:55:00|11140.1|11139.5|11138.1|11137.5|11140.2|11139.6|11138|11137.4|68
1727755200000|2024-10-01 04:00:00|11138|11137.4|11137.5|11136.6|11138.1|11137.4|11136.5|11135.6|60
1727755500000|2024-10-01 04:05:00|11137.7|11136.8|11136.9|11136.3|11138.7|11138.1|11136.9|11136.3|54
1727755800000|2024-10-01 04:10:00|11137|11136.4|11136.3|11135.7|11137.1|11136.5|11136.2|11135.5|34
1727756100000|2024-10-01 04:15:00|11136.2|11135.6|11137.4|11136.5|11137.5|11136.6|11135|11134.3|63
1727756400000|2024-10-01 04:20:00|11137.5|11136.6|11137.3|11136.7|11137.7|11136.9|11136.9|11136|30
1727756700000|2024-10-01 04:25:00|11137.2|11136.6|11137.6|11137|11137.8|11137.2|11136.9|11136.2|37
1727757000000|2024-10-01 04:30:00|11137.7|11137.1|11138.3|11137.4|11139.2|11138.6|11137.6|11137|55
1727757300000|2024-10-01 04:35:00|11138.4|11137.5|11139.6|11139|11139.8|11139.2|11138.2|11137.3|37
1727757600000|2024-10-01 04:40:00|11139.7|11139.1|11138.1|11137.5|11139.9|11139.2|11138.1|11137.5|40
1727757900000|2024-10-01 04:45:00|11138|11137.4|11139.3|11138.7|11139.8|11139.2|11138|11137.4|40
1727758200000|2024-10-01 04:50:00|11139.4|11138.8|11140.1|11139.5|11140.2|11139.6|11139.2|11138.6|51
1727758500000|2024-10-01 04:55:00|11140.4|11139.4|11140.9|11140.3|11141.9|11141|11140.1|11139.3|60
1727758800000|2024-10-01 05:00:00|11141.2|11140.6|11140.9|11140|11142.3|11141.4|11140.5|11139.8|80
1727759100000|2024-10-01 05:05:00|11140.6|11140.1|11140.3|11139.4|11140.9|11140.2|11139.2|11138.6|58
1727759400000|2024-10-01 05:10:00|11140|11139.1|11140.9|11140.3|11140.9|11140.3|11138.6|11137.7|79
1727759700000|2024-10-01 05:15:00|11141.2|11140.6|11139.9|11139.3|11141.3|11140.7|11139.4|11138.8|69
1727760000000|2024-10-01 05:20:00|11139.7|11139.1|11140.3|11139.7|11140.3|11139.7|11139.1|11138.5|52
1727760300000|2024-10-01 05:25:00|11140.4|11139.5|11142.3|11141.4|11142.6|11141.8|11140.3|11139.5|54
1727760600000|2024-10-01 05:30:00|11142.2|11141.3|11142.8|11142.2|11143.9|11143|11141.4|11140.8|85
1727760900000|2024-10-01 05:35:00|11142.5|11141.9|11142.9|11142.3|11143.3|11142.7|11141.7|11141.1|68
1727761200000|2024-10-01 05:40:00|11142.8|11142.2|11142.4|11141.5|11144.4|11143.8|11142.3|11141.4|91
1727761500000|2024-10-01 05:45:00|11142.5|11141.6|11139.6|11139|11142.5|11141.6|11138.4|11137.8|77
1727761800000|2024-10-01 05:50:00|11139.7|11139.1|11137.7|11137.1|11140.3|11139.7|11137.4|11136.8|92
1727762100000|2024-10-01 05:55:00|11137.8|11137.2|11137.9|11137.3|11138.4|11137.8|11136.7|11136.1|128
1727762400000|2024-10-01 06:00:00|11137.7|11137.1|11133.4|11132.5|11138.3|11137.7|11132.7|11132.1|225
1727762700000|2024-10-01 06:05:00|11133.7|11132.8|11132.8|11132.2|11134.2|11133.6|11131.5|11130.9|145
1727763000000|2024-10-01 06:10:00|11133.2|11132.6|11132.1|11131.5|11134.4|11133.5|11131.4|11130.5|172
1727763300000|2024-10-01 06:15:00|11132.2|11131.6|11132.8|11132.2|11133.5|11132.9|11131.7|11131.1|91
1727763600000|2024-10-01 06:20:00|11133|11132.4|11136.9|11136.3|11137.4|11136.8|11132.5|11131.9|142
1727763900000|2024-10-01 06:25:00|11137.3|11136.7|11138.4|11137.8|11141.4|11140.8|11137.2|11136.6|143
1727764200000|2024-10-01 06:30:00|11138.1|11137.5|11140.5|11139.9|11141|11140.4|11137.6|11137|160
1727764500000|2024-10-01 06:35:00|11140.6|11140|11138.1|11137.5|11140.8|11140.1|11138.1|11137.5|105
1727764800000|2024-10-01 06:40:00|11137.7|11137.1|11133.6|11133|11138.2|11137.6|11132.5|11131.9|173
1727765100000|2024-10-01 06:45:00|11133.7|11133.1|11134.6|11134|11135.6|11135|11132.7|11132.1|147
1727765400000|2024-10-01 06:50:00|11134.7|11134.1|11133.5|11132.9|11135|11134.3|11132.4|11131.8|137
1727765700000|2024-10-01 06:55:00|11133.3|11132.7|11134.9|11134.3|11135.3|11134.7|11132.5|11131.9|197
1727766000000|2024-10-01 07:00:00|11134.8|11134.2|11128.9|11128|11137.3|11136.7|11128.5|11127.6|506
1727766300000|2024-10-01 07:05:00|11129.3|11128.4|11113.4|11112.5|11129.9|11129.3|11112.8|11111.9|582
1727766600000|2024-10-01 07:10:00|11113.5|11112.6|11113.9|11113|11115.7|11114.8|11111.9|11111.3|486
1727766900000|2024-10-01 07:15:00|11114.3|11113.4|11116.6|11115.7|11119.7|11118.8|11114.3|11113.4|481
1727767200000|2024-10-01 07:20:00|11116.3|11115.4|11122.7|11122.1|11127.3|11126.7|11116|11115.1|427
1727767500000|2024-10-01 07:25:00|11122.8|11122.2|11120.4|11119.8|11126|11125.4|11120.3|11119.7|286
1727767800000|2024-10-01 07:30:00|11120.3|11119.7|11122.2|11121.3|11122.8|11121.9|11117.5|11116.9|368
1727768100000|2024-10-01 07:35:00|11122.1|11121.2|11121.4|11120.8|11123.9|11123.3|11119.5|11118.6|350
1727768400000|2024-10-01 07:40:00|11121.5|11120.9|11123.1|11122.2|11123.1|11122.4|11116.6|11115.7|296
1727768700000|2024-10-01 07:45:00|11122.7|11121.8|11118|11117.1|11122.7|11121.8|11117.7|11116.8|319
1727769000000|2024-10-01 07:50:00|11120.1|11119.2|11118.5|11116.1|11121.1|11120.2|11115.3|11114.7|322
1727769300000|2024-10-01 07:55:00|11119.8|11117|11115.4|11114.8|11119.9|11119.1|11113.3|11112.5|271
1727769600000|2024-10-01 08:00:00|11116|11115.1|11109.4|11108.8|11118.6|11117.7|11108.8|11108.1|319
1727769900000|2024-10-01 08:05:00|11109.3|11108.7|11108|11107.1|11110.3|11109.4|11106.7|11105.8|295
1727770200000|2024-10-01 08:10:00|11107.8|11106.9|11104.4|11103.8|11109.4|11108.5|11102.1|11101.2|391
1727770500000|2024-10-01 08:15:00|11104.3|11103.7|11105|11104.4|11106|11105.2|11100.9|11100.3|354
1727770800000|2024-10-01 08:20:00|11104.8|11104.2|11108.3|11107.4|11108.7|11108|11104.5|11103.7|294
1727771100000|2024-10-01 08:25:00|11108.1|11107.2|11111.7|11111.1|11112|11111.4|11107.6|11106.7|228
1727771400000|2024-10-01 08:30:00|11112|11111.4|11115.5|11114.9|11116.5|11115.9|11111.9|11111.2|196
1727771700000|2024-10-01 08:35:00|11115|11114.4|11115.1|11114.2|11120.5|11119.9|11114.9|11114.2|243
1727772000000|2024-10-01 08:40:00|11115|11114.1|11109.2|11108.6|11116.4|11115.5|11109|11108.4|257
1727772300000|2024-10-01 08:45:00|11109.1|11108.5|11107.6|11107|11109.7|11109.1|11107.4|11106.7|239
1727772600000|2024-10-01 08:50:00|11107.5|11106.9|11100.1|11099.5|11107.9|11107.3|11098.4|11097.7|314
1727772900000|2024-10-01 08:55:00|11099.9|11099.3|11104.2|11100.9|11104.3|11103.1|11099.9|11099.3|290
1727773200000|2024-10-01 09:00:00|11104.3|11101.1|11109.1|11108.2|11109.7|11108.9|11103|11101.1|419
1727773500000|2024-10-01 09:05:00|11108.7|11107.8|11108.4|11107.8|11110.4|11109.8|11105.8|11105.1|280
1727773800000|2024-10-01 09:10:00|11108.5|11107.9|11112.6|11112|11113.7|11112.8|11107.9|11107.3|274
1727774100000|2024-10-01 09:15:00|11112.9|11111.8|11109.5|11108.6|11115.1|11114.5|11109.5|11108.6|207
1727774400000|2024-10-01 09:20:00|11109.6|11108.7|11105.2|11104.6|11109.6|11108.7|11105|11104.4|170
1727774700000|2024-10-01 09:25:00|11105.3|11104.7|11105.7|11105.1|11106.6|11106|11103.6|11103|155
1727775000000|2024-10-01 09:30:00|11105.6|11105|11104.9|11104.3|11107.5|11106.9|11103.2|11102.3|146
1727775300000|2024-10-01 09:35:00|11105.1|11104.5|11100.4|11099.8|11105.6|11105|11099.8|11099.2|192
1727775600000|2024-10-01 09:40:00|11100.2|11099.6|11096|11095.4|11100.2|11099.6|11095.6|11094.7|235
1727775900000|2024-10-01 09:45:00|11095.5|11094.9|11093.8|11093.2|11095.8|11095.2|11093.2|11092.6|220
1727776200000|2024-10-01 09:50:00|11093.9|11093.3|11094.3|11093.7|11094.8|11094.2|11092.5|11091.7|161
1727776500000|2024-10-01 09:55:00|11094.2|11093.6|11095.4|11094.8|11095.7|11095.1|11092.5|11091.9|147
1727776800000|2024-10-01 10:00:00|11095.3|11094.7|11092.7|11092.1|11098|11097.1|11092.5|11091.9|237
1727777100000|2024-10-01 10:05:00|11092.8|11092.2|11090.4|11089.8|11093.4|11092.8|11089.9|11089.2|199
1727777400000|2024-10-01 10:10:00|11090.3|11089.7|11093.4|11092.8|11094.2|11093.4|11090.3|11089.7|206
1727777700000|2024-10-01 10:15:00|11093.2|11092.6|11092.1|11091.2|11093.8|11093.2|11090.7|11090.1|171
1727778000000|2024-10-01 10:20:00|11091.8|11090.9|11087.7|11087.1|11092.5|11091.6|11087.7|11087.1|151
1727778300000|2024-10-01 10:25:00|11087.8|11087.2|11088.3|11087.4|11092.1|11091.5|11087.8|11087|199
1727778600000|2024-10-01 10:30:00|11088.4|11087.5|11086.8|11086.2|11089.6|11088.9|11086.7|11086.1|171
1727778900000|2024-10-01 10:35:00|11086.7|11086.1|11087.3|11086.7|11088.7|11088.1|11085.2|11084.6|174
1727779200000|2024-10-01 10:40:00|11087.8|11087.2|11086.1|11085.2|11088.1|11087.5|11085.4|11084.7|155
1727779500000|2024-10-01 10:45:00|11086.6|11085.7|11085.6|11085|11086.7|11086.1|11084.5|11083.9|173
1727779800000|2024-10-01 10:50:00|11085.5|11084.9|11084.4|11083.8|11086.6|11086|11084.2|11083.6|126
1727780100000|2024-10-01 10:55:00|11084.5|11083.5|11087.2|11086.6|11087.4|11086.8|11084.4|11083.5|139
1727780400000|2024-10-01 11:00:00|11087.4|11086.8|11094.6|11094|11095.6|11095|11087.4|11086.8|298
1727780700000|2024-10-01 11:05:00|11094.5|11093.9|11095.4|11094.8|11100.4|11099.5|11094.5|11093.9|309
1727781000000|2024-10-01 11:10:00|11095.7|11095.1|11092.5|11091.9|11097.4|11096.8|11092.4|11091.8|178
1727781300000|2024-10-01 11:15:00|11092.6|11092|11093.9|11093.3|11096.9|11096.3|11091.8|11091.2|198
1727781600000|2024-10-01 11:20:00|11093.5|11092.9|11089.5|11088.9|11093.9|11093.3|11087.8|11087.2|197
1727781900000|2024-10-01 11:25:00|11089.4|11088.8|11086.6|11086|11089.4|11088.8|11086.4|11085.8|157
1727782200000|2024-10-01 11:30:00|11086.8|11085.9|11082.8|11082.2|11087.7|11087.1|11082.6|11082|158
1727782500000|2024-10-01 11:35:00|11082.9|11082.3|11082.7|11082.1|11085.2|11084.3|11082.2|11081.6|157
1727782800000|2024-10-01 11:40:00|11082.5|11081.9|11084.4|11083.8|11086.7|11085.8|11081.7|11081.1|165
1727783100000|2024-10-01 11:45:00|11084.7|11084.1|11082.4|11081.8|11085.4|11084.6|11081.8|11081.2|209
1727783400000|2024-10-01 11:50:00|11082.5|11081.9|11082|11081.1|11083.2|11082.6|11080.5|11079.6|233
1727783700000|2024-10-01 11:55:00|11081.7|11080.8|11085|11084.4|11087|11086.4|11078.9|11078.3|520
1727784000000|2024-10-01 12:00:00|11084.9|11084.3|11086.5|11085.9|11088.2|11087.5|11084.8|11084.2|320
1727784300000|2024-10-01 12:05:00|11086.4|11085.8|11086.6|11085.7|11089.1|11088.4|11082.6|11081.9|278
1727784600000|2024-10-01 12:10:00|11086.9|11086.3|11080.4|11079.8|11087.1|11086.3|11080.3|11079.6|307
1727784900000|2024-10-01 12:15:00|11080.7|11080.1|11076.7|11076.1|11081.4|11080.8|11075.5|11074.9|280
1727785200000|2024-10-01 12:20:00|11076.3|11075.7|11077.6|11076.7|11079|11078.2|11075.5|11074.7|289
1727785500000|2024-10-01 12:25:00|11077.9|11077.3|11079.8|11079.2|11079.9|11079.3|11076|11075.2|278
1727785800000|2024-10-01 12:30:00|11079.5|11078.9|11079.2|11078.6|11080.9|11080.3|11077.9|11077.3|282
1727786100000|2024-10-01 12:35:00|11079.3|11078.4|11074.6|11073.7|11079.6|11079|11074.1|11073.5|276
1727786400000|2024-10-01 12:40:00|11074.4|11073.8|11074.3|11073.7|11078.7|11078|11073.3|11072.6|289
1727786700000|2024-10-01 12:45:00|11074.4|11073.8|11075.5|11074.6|11077.4|11076.5|11073.9|11073.1|234
1727787000000|2024-10-01 12:50:00|11075.6|11074.7|11072.6|11071.7|11077.1|11076.2|11072.6|11071.7|174
1727787300000|2024-10-01 12:55:00|11072.7|11071.8|11071.5|11070.9|11073.2|11072.5|11070.5|11069.7|255
1727787600000|2024-10-01 13:00:00|11071.4|11070.8|11076.4|11075.5|11077|11076.1|11071.2|11070.4|432
1727787900000|2024-10-01 13:05:00|11076.5|11075.6|11080|11079.1|11080.5|11079.7|11076.3|11075.6|262
1727788200000|2024-10-01 13:10:00|11079.8|11078.9|11078.4|11077.8|11081.1|11080.2|11077.6|11077|265
1727788500000|2024-10-01 13:15:00|11078.3|11077.7|11080.4|11079.8|11081.2|11080.4|11075.5|11074.9|250
1727788800000|2024-10-01 13:20:00|11080.5|11079.9|11081.6|11081|11082.9|11082.1|11080.5|11079.9|213
1727789100000|2024-10-01 13:25:00|11081.5|11080.9|11077.2|11076.6|11081.5|11080.9|11077.2|11076.6|199
1727789400000|2024-10-01 13:30:00|11077.3|11076.7|11074.7|11073.8|11083.4|11082.8|11074.3|11073.4|662
1727789700000|2024-10-01 13:35:00|11074.9|11074|11067.2|11066.6|11077.4|11076.8|11064.4|11063.8|1213
1727790000000|2024-10-01 13:40:00|11067.3|11066.7|11068.7|11062.7|11068.8|11067.5|11060.8|11060.1|780
1727790300000|2024-10-01 13:45:00|11068.5|11062.5|11068.5|11067.6|11069.6|11068.7|11058.8|11058.2|723
1727790600000|2024-10-01 13:50:00|11068|11067.1|11068.2|11067.6|11071.2|11070.6|11062.7|11062.1|770
1727790900000|2024-10-01 13:55:00|11067.9|11067.3|11074.8|11068.8|11074.9|11073.7|11066.6|11066|649
1727791200000|2024-10-01 14:00:00|11074.9|11068.9|11078.7|11077.8|11080.1|11079.2|11059|11055.2|1355
1727791500000|2024-10-01 14:05:00|11078.5|11077.6|11079.5|11078.6|11081.3|11080.4|11075.2|11074.4|965
1727791800000|2024-10-01 14:10:00|11079.2|11078.3|11082.9|11082.3|11084.1|11083.5|11077.1|11076.2|709
1727792100000|2024-10-01 14:15:00|11083|11082.4|11083.5|11082.6|11087.2|11086.5|11081.7|11081.1|579
1727792400000|2024-10-01 14:20:00|11083.2|11082.3|11079.5|11078.6|11085.2|11084.3|11078.9|11078.2|610
1727792700000|2024-10-01 14:25:00|11079.7|11079.1|11075.8|11074.9|11079.9|11079.3|11073.2|11072.6|637
1727793000000|2024-10-01 14:30:00|11076|11075.1|11075.5|11074.6|11078.9|11078|11072.6|11072|619
1727793300000|2024-10-01 14:35:00|11075.4|11074.5|11079.6|11078.7|11082.5|11081.6|11072.2|11071.3|703
1727793600000|2024-10-01 14:40:00|11079.4|11078.5|11076.9|11076.3|11081.6|11080.7|11075.5|11074.9|573
1727793900000|2024-10-01 14:45:00|11077|11076.4|11076.1|11075.2|11080.8|11080|11075.2|11074.4|467
1727794200000|2024-10-01 14:50:00|11076|11075.1|11074.6|11074|11076|11075.1|11072.2|11071.6|409
1727794500000|2024-10-01 14:55:00|11074.7|11074.1|11077|11076.1|11078.5|11077.9|11074.4|11073.8|400
1727794800000|2024-10-01 15:00:00|11076.9|11076|11071.4|11070.8|11078.3|11077.4|11071.3|11070.6|394
1727795100000|2024-10-01 15:05:00|11071.3|11070.7|11063.5|11062.9|11071.5|11070.9|11063.5|11062.7|439
1727795400000|2024-10-01 15:10:00|11063.6|11063|11068|11067.4|11068.4|11067.6|11063.2|11062.6|403
1727795700000|2024-10-01 15:15:00|11068.3|11067.9|11071.9|11071.3|11071.9|11071.3|11067.5|11066.7|293
1727796000000|2024-10-01 15:20:00|11072|11071.4|11069.6|11068.7|11072|11071.4|11067.7|11067.1|258
1727796300000|2024-10-01 15:25:00|11069.7|11068.8|11067|11066.4|11070.6|11070|11065.6|11065|241
1727796600000|2024-10-01 15:30:00|11066.8|11066.2|11063.7|11063.1|11067.6|11067|11060.2|11059.6|391
1727796900000|2024-10-01 15:35:00|11063.6|11063|11065.5|11064.9|11066.3|11065.4|11060.9|11060|339
1727797200000|2024-10-01 15:40:00|11065.4|11064.8|11065.1|11064.5|11066.6|11065.9|11063.9|11063|266
1727797500000|2024-10-01 15:45:00|11064.8|11064.2|11067.8|11067.2|11068.2|11067.6|11064.8|11064.2|282
1727797800000|2024-10-01 15:50:00|11067.7|11067.1|11069.3|11068.7|11069.8|11069.2|11067.3|11066.7|279
1727798100000|2024-10-01 15:55:00|11069.2|11068.6|11066.7|11066.1|11070.1|11069.5|11066.2|11065.4|242
1727798400000|2024-10-01 16:00:00|11066.6|11066|11063.2|11062.6|11072|11071.4|11062.8|11062.2|319
1727798700000|2024-10-01 16:05:00|11063.5|11062.9|11064.8|11064.2|11067.3|11066.7|11063.4|11062.8|289
1727799000000|2024-10-01 16:10:00|11065|11064.4|11067.1|11066.5|11067.2|11066.6|11064.2|11063.6|164
1727799300000|2024-10-01 16:15:00|11066.9|11066.3|11066|11065.4|11067.4|11066.8|11064.7|11064.1|167
1727799600000|2024-10-01 16:20:00|11065.8|11065.2|11062.1|11061.5|11066.3|11065.7|11060.6|11060|166
1727799900000|2024-10-01 16:25:00|11062.2|11061.6|11060.2|11059.6|11063.4|11062.8|11060.2|11059.6|147
1727800200000|2024-10-01 16:30:00|11060.1|11059.5|11060.8|11059.9|11061.3|11060.6|11057.6|11057|366
1727800500000|2024-10-01 16:35:00|11060.7|11059.8|11057.5|11056.9|11061.6|11060.9|11054.6|11053.8|343
1727800800000|2024-10-01 16:40:00|11057.6|11057|11054.3|11053.4|11057.6|11057|11053.2|11052.6|302
1727801100000|2024-10-01 16:45:00|11054|11053.3|11051.3|11050.4|11054.5|11053.9|11048.5|11047.9|347
1727801400000|2024-10-01 16:50:00|11051|11050.2|11059.1|11058.2|11059.4|11058.5|11050.8|11050.2|412
1727801700000|2024-10-01 16:55:00|11059|11058.1|11054.7|11054.1|11059.6|11058.7|11054.1|11053.5|356
1727802000000|2024-10-01 17:00:00|11054.8|11054.2|11054.1|11053.5|11055.8|11054.9|11052.7|11052.1|328
1727802300000|2024-10-01 17:05:00|11054.2|11053.6|11052.7|11052.1|11054.5|11053.9|11049.8|11048.9|349
1727802600000|2024-10-01 17:10:00|11052.9|11052|11049.5|11048.9|11057.4|11056.7|11049.2|11048.6|366
1727802900000|2024-10-01 17:15:00|11049.4|11048.8|11049.4|11048.8|11050.8|11050.2|11047.9|11047|298
1727803200000|2024-10-01 17:20:00|11049.3|11048.7|11049.7|11048.8|11050.6|11049.9|11046.2|11045.6|233
1727803500000|2024-10-01 17:25:00|11049.8|11048.9|11052.7|11052.1|11052.9|11052.2|11049.1|11048.5|289
1727803800000|2024-10-01 17:30:00|11053.3|11052.7|11060.4|11059.5|11063.8|11062.9|11053|11052.4|513
1727804100000|2024-10-01 17:35:00|11060.1|11059.2|11059.4|11058.5|11061.4|11060.5|11056.6|11055.9|388
1727804400000|2024-10-01 17:40:00|11060.3|11059.4|11065.2|11064.3|11065.4|11064.5|11057.2|11056.3|363
1727804700000|2024-10-01 17:45:00|11065.3|11064.4|11062.8|11061.9|11065.3|11064.4|11061.2|11060.3|246
1727805000000|2024-10-01 17:50:00|11062.9|11062|11061.9|11061|11063.2|11062.4|11060.1|11059.2|202
1727805300000|2024-10-01 17:55:00|11061.8|11060.9|11062.5|11061.9|11062.8|11061.9|11060.8|11060|270
1727805600000|2024-10-01 18:00:00|11062.9|11062.3|11065.9|11065|11066.4|11065.5|11062.9|11062.2|276
1727805900000|2024-10-01 18:05:00|11065.8|11064.9|11065.4|11064.5|11066.8|11065.9|11064.7|11063.8|163
1727806200000|2024-10-01 18:10:00|11065|11064.1|11065.7|11065.1|11066.5|11065.6|11063.5|11062.6|158
1727806500000|2024-10-01 18:15:00|11065.5|11064.9|11065.2|11064.6|11066.7|11066.1|11064.9|11064.3|131
1727806800000|2024-10-01 18:20:00|11065.1|11064.5|11067.4|11066.8|11067.7|11067.1|11064.6|11063.9|205
1727807100000|2024-10-01 18:25:00|11067.5|11066.9|11067.3|11066.4|11068.7|11068.1|11066.2|11065.3|145
1727807400000|2024-10-01 18:30:00|11067.2|11066.3|11069.3|11068.4|11069.7|11068.8|11066.9|11066|157
1727807700000|2024-10-01 18:35:00|11069.2|11068.3|11068.6|11067.7|11070.4|11069.5|11068.3|11067.4|161
1727808000000|2024-10-01 18:40:00|11068.4|11067.5|11069.5|11068.6|11070.4|11069.5|11067.8|11066.9|159
1727808300000|2024-10-01 18:45:00|11069.6|11068.7|11071.8|11070.9|11071.8|11070.9|11068.6|11067.7|90
1727808600000|2024-10-01 18:50:00|11071.7|11070.8|11070.8|11069.9|11072.2|11071.5|11069.3|11068.4|94
1727808900000|2024-10-01 18:55:00|11070.9|11070|11072.1|11071.2|11072.7|11071.9|11069.6|11068.9|166
1727809200000|2024-10-01 19:00:00|11072.2|11071.3|11071.6|11070.7|11074.8|11074|11071.5|11070.6|186
1727809500000|2024-10-01 19:05:00|11071.7|11070.8|11070.7|11069.8|11072.3|11071.4|11070.3|11069.4|120
1727809800000|2024-10-01 19:10:00|11070.9|11070.3|11071.4|11070.5|11072.6|11071.7|11070.9|11070.3|126
1727810100000|2024-10-01 19:15:00|11071.5|11070.6|11071.5|11070.6|11072.2|11071.3|11069.9|11069|122
1727810400000|2024-10-01 19:20:00|11071.4|11070.5|11073.7|11072.8|11074.4|11073.5|11071.3|11070.4|134
1727810700000|2024-10-01 19:25:00|11073.5|11072.6|11076.7|11076.1|11076.9|11076.1|11073.1|11072.2|105
1727811000000|2024-10-01 19:30:00|11076.5|11075.9|11074.2|11073.6|11077.9|11076.8|11073.7|11072.9|176
1727811300000|2024-10-01 19:35:00|11074.4|11073.8|11074.7|11073.8|11074.9|11074.3|11072.2|11071.3|142
1727811600000|2024-10-01 19:40:00|11074.8|11073.9|11072.3|11071.7|11076|11075.1|11072.2|11071.6|145
1727811900000|2024-10-01 19:45:00|11072.4|11071.8|11070.4|11069.8|11072.6|11072|11069|11068.4|124
1727812200000|2024-10-01 19:50:00|11070.6|11070|11069.1|11068.5|11070.6|11070|11068.5|11067.8|126
1727812500000|2024-10-01 19:55:00|11069.3|11068.7|11067.9|11067.3|11069.5|11068.9|11066.6|11066|186
1727812800000|2024-10-01 20:00:00|11068|11067.4|11069.2|11068.6|11069.5|11068.9|11066.7|11066.1|137
1727813100000|2024-10-01 20:05:00|11069.6|11069|11069.7|11068.8|11070.6|11069.9|11069.2|11068.6|51
1727813400000|2024-10-01 20:10:00|11069.8|11068.9|11068.6|11068|11070.7|11070.1|11068.6|11067.9|64
1727813700000|2024-10-01 20:15:00|11068.7|11067.8|11072.2|11071.3|11073.2|11072.3|11068.6|11067.7|63
1727814000000|2024-10-01 20:20:00|11072.1|11071.2|11070.2|11069.3|11072.4|11071.5|11069.6|11068.7|47
1727814300000|2024-10-01 20:25:00|11070.1|11069.2|11068.3|11067.4|11070.1|11069.2|11068.1|11067.2|61
1727814600000|2024-10-01 20:30:00|11068.4|11067.5|11066.4|11065.5|11068.4|11067.5|11066.2|11065.3|51
1727814900000|2024-10-01 20:35:00|11066.3|11065.4|11067|11066.1|11068|11067.1|11066.3|11065.4|40
1727815200000|2024-10-01 20:40:00|11067.2|11066.3|11069|11068.1|11069.4|11068.5|11067.2|11066.3|55
1727815500000|2024-10-01 20:45:00|11069.1|11068.2|11070.2|11069.3|11070.3|11069.4|11068.6|11067.7|84
1727815800000|2024-10-01 20:50:00|11070.1|11069.2|11069.3|11068.4|11070.8|11069.7|11069.3|11068.4|114
1727816100000|2024-10-01 20:55:00|11069.6|11068.1|11069.3|11066.3|11070|11068.2|11068.7|11066.2|242
1727816400000|2024-10-01 21:00:00|11069.2|11066.2|11071.4|11064.8|11071.4|11066.2|11069.2|11063.1|15
1727816700000|2024-10-01 21:05:00|11071.8|11065.2|11071.6|11065|11074|11067.4|11071.3|11064.7|33
1727817000000|2024-10-01 21:10:00|11071.7|11065.1|11072.4|11065.8|11072.4|11065.8|11071.7|11065.1|11
1727817300000|2024-10-01 21:15:00|11072.7|11066.1|11073.7|11067.1|11073.7|11067.1|11070.7|11064.1|39
1727817600000|2024-10-01 21:20:00|11073.9|11067.3|11072|11066|11074.6|11068|11072|11065.7|38
1727817900000|2024-10-01 21:25:00|11071.8|11066.1|11071.7|11066.3|11071.8|11066.3|11071.3|11064.8|31
1727818200000|2024-10-01 21:30:00|11071.6|11066.4|11072.5|11065.9|11072.5|11066.5|11071.4|11065.9|13
1727818500000|2024-10-01 21:35:00|11073.3|11066.7|11073.6|11067|11073.8|11067.2|11072.5|11066.1|26
1727818800000|2024-10-01 21:40:00|11073.7|11067.1|11072.9|11067.6|11074|11068.1|11072.9|11066.9|20
1727819100000|2024-10-01 21:45:00|11072.8|11067.7|11072.4|11066.7|11072.8|11067.8|11070.4|11066.2|21
1727819400000|2024-10-01 21:50:00|11072.5|11066.6|11072.5|11066.8|11072.8|11067.1|11072.2|11066.6|25
1727819700000|2024-10-01 21:55:00|11072.7|11067|11072|11066.7|11072.9|11067.1|11071.5|11066.6|24
1727820000000|2024-10-01 22:00:00|11072.3|11066.3|11070.2|11067.7|11074|11068.7|11069.5|11066.1|170
1727820300000|2024-10-01 22:05:00|11069.9|11068|11070.8|11069.6|11071.1|11069.8|11069.9|11068|57
1727820600000|2024-10-01 22:10:00|11070.7|11069.5|11069.7|11068.5|11070.7|11069.5|11069.3|11068.1|65
1727820900000|2024-10-01 22:15:00|11069.6|11068.7|11070.1|11069.2|11070.2|11069.3|11069.5|11068.3|38
1727821200000|2024-10-01 22:20:00|11070|11069.1|11069.8|11068.9|11070.2|11069.3|11069.6|11068.7|22
1727821500000|2024-10-01 22:25:00|11069.7|11068.8|11069.8|11068.9|11070.1|11069.2|11069.3|11068.4|27
1727821800000|2024-10-01 22:30:00|11069.9|11069|11070.6|11069.7|11070.8|11069.9|11069.8|11068.9|31
1727822100000|2024-10-01 22:35:00|11070.7|11069.8|11070.7|11069.8|11071.2|11070.3|11070.4|11069.5|30
1727822400000|2024-10-01 22:40:00|11070.6|11069.7|11069.4|11068.5|11070.6|11069.7|11069.3|11068.4|24
1727822700000|2024-10-01 22:45:00|11069.5|11068.6|11068.5|11067.6|11069.9|11069|11068.2|11067.3|44
1727823000000|2024-10-01 22:50:00|11068.6|11067.7|11068.2|11067.3|11068.8|11067.9|11068.2|11067.3|20
1727823300000|2024-10-01 22:55:00|11068.3|11067.4|11067.7|11066.8|11068.7|11067.8|11067.6|11066.7|26
1727823600000|2024-10-01 23:00:00|11067.8|11066.9|11067.2|11066.3|11067.8|11066.9|11067|11066.1|31
1727823900000|2024-10-01 23:05:00|11067.1|11066.2|11066.1|11065.2|11067.2|11066.3|11065.9|11065|23
1727824200000|2024-10-01 23:10:00|11066.2|11065.3|11066.5|11065.6|11066.6|11066|11066.1|11065.2|29
1727824500000|2024-10-01 23:15:00|11066.6|11065.7|11066.2|11065.3|11066.8|11065.9|11066.2|11065.3|15
1727824800000|2024-10-01 23:20:00|11066.1|11065.2|11066.4|11065.5|11066.8|11065.9|11066.1|11065.2|32
1727825100000|2024-10-01 23:25:00|11066.6|11065.7|11066.9|11066|11067.4|11066.5|11066.2|11065.3|34
1727825400000|2024-10-01 23:30:00|11066.3|11065.4|11065.6|11064.7|11066.4|11065.5|11065.3|11064.4|49
1727825700000|2024-10-01 23:35:00|11065.5|11064.6|11066.2|11065.3|11066.8|11065.9|11064.9|11064|39
1727826000000|2024-10-01 23:40:00|11066.3|11065.4|11066.1|11065.2|11066.8|11065.9|11066.1|11065.2|27
1727826300000|2024-10-01 23:45:00|11066|11065.1|11065.9|11065|11066.6|11065.7|11065.5|11064.6|34
1727826600000|2024-10-01 23:50:00|11065.7|11064.8|11064.5|11063.6|11065.7|11064.8|11064.4|11063.5|60
1727826900000|2024-10-01 23:55:00|11064.6|11063.7|11065|11064.1|11065|11064.4|11064|11063.1|52
1727827200000|2024-10-02 00:00:00|11065.1|11064.2|11068.2|11067.3|11069.1|11068.2|11065.1|11064.2|152
1727827500000|2024-10-02 00:05:00|11068.1|11067.2|11065.7|11064.8|11068.1|11067.2|11065.3|11064.4|92
1727827800000|2024-10-02 00:10:00|11065.8|11064.9|11068.1|11067.2|11068.6|11067.7|11065.8|11064.9|57
1727828100000|2024-10-02 00:15:00|11068.2|11067.3|11067.7|11066.8|11068.7|11067.8|11067.1|11066.2|75
1727828400000|2024-10-02 00:20:00|11067.6|11066.7|11068.5|11067.9|11068.7|11067.9|11067.5|11066.7|49
1727828700000|2024-10-02 00:25:00|11068.8|11068.2|11071.7|11070.8|11071.7|11070.8|11068.8|11068.2|76
1727829000000|2024-10-02 00:30:00|11071.9|11071|11070.9|11070.3|11071.9|11071.2|11070.8|11070.2|61
1727829300000|2024-10-02 00:35:00|11070.8|11070.2|11072|11071.4|11072.2|11071.6|11069.7|11069|63
1727829600000|2024-10-02 00:40:00|11072.2|11071.6|11071.3|11070.7|11072.3|11071.7|11070.6|11069.9|56
1727829900000|2024-10-02 00:45:00|11071.4|11070.8|11069.5|11068.6|11071.4|11070.8|11068.8|11068.2|79
1727830200000|2024-10-02 00:50:00|11069.4|11068.5|11064.8|11063.9|11069.5|11068.7|11064.3|11063.7|130
1727830500000|2024-10-02 00:55:00|11064.7|11063.8|11066.1|11065.2|11066.4|11065.8|11063.7|11063.1|115
1727830800000|2024-10-02 01:00:00|11066.3|11065.5|11068.9|11068.3|11069.3|11068.7|11066.3|11065.4|61
1727831100000|2024-10-02 01:05:00|11068.7|11068.1|11069.4|11068.8|11070|11069.4|11068.5|11067.6|68
1727831400000|2024-10-02 01:10:00|11069.1|11068.5|11068.9|11068|11069.7|11069.1|11068.6|11067.7|55
1727831700000|2024-10-02 01:15:00|11068.8|11067.9|11067.9|11067.3|11069|11068.3|11067.1|11066.3|128
1727832000000|2024-10-02 01:20:00|11067.8|11067.2|11067.9|11067.3|11068.5|11067.6|11066.5|11065.6|78
1727832300000|2024-10-02 01:25:00|11068|11067.1|11071.8|11071.2|11072.1|11071.3|11067.9|11067.1|61
1727832600000|2024-10-02 01:30:00|11071.9|11071.3|11072.8|11071.9|11074|11073.1|11071|11070.4|111
1727832900000|2024-10-02 01:35:00|11072.9|11072|11073.5|11072.9|11074.4|11073.5|11072.4|11071.5|112
1727833200000|2024-10-02 01:40:00|11073.4|11072.8|11073|11072.4|11073.9|11073.3|11071.9|11071.1|136
1727833500000|2024-10-02 01:45:00|11073.1|11072.5|11073.9|11073.3|11074.3|11073.7|11072.9|11072.3|86
1727833800000|2024-10-02 01:50:00|11074|11073.4|11074.2|11073.3|11074.5|11073.6|11072.8|11072.1|98
1727834100000|2024-10-02 01:55:00|11074|11073.1|11072.5|11071.9|11074.2|11073.3|11072.2|11071.5|62
1727834400000|2024-10-02 02:00:00|11072.4|11071.8|11072.9|11072.3|11073.4|11072.8|11072.1|11071.5|83
1727834700000|2024-10-02 02:05:00|11073.1|11072.5|11071.9|11071.3|11073.5|11072.9|11070.8|11070.2|67
1727835000000|2024-10-02 02:10:00|11071.8|11071.2|11069.8|11069.2|11071.8|11071.2|11069.6|11069|76
1727835300000|2024-10-02 02:15:00|11069.7|11069.1|11070.4|11069.8|11071.1|11070.2|11069.7|11069|66
1727835600000|2024-10-02 02:20:00|11070.3|11069.7|11070.9|11070|11071.4|11070.5|11069.8|11069.1|84
1727835900000|2024-10-02 02:25:00|11070.8|11069.9|11070.9|11070|11071.2|11070.3|11069.9|11069|67
1727836200000|2024-10-02 02:30:00|11070.8|11069.9|11066.5|11065.6|11070.8|11069.9|11066.3|11065.6|134
1727836500000|2024-10-02 02:35:00|11066.4|11065.5|11065.9|11065|11066.8|11065.9|11065.6|11064.8|60
1727836800000|2024-10-02 02:40:00|11065.8|11064.9|11064.3|11063.7|11066.6|11065.7|11064.3|11063.7|52
1727837100000|2024-10-02 02:45:00|11064.4|11063.8|11064.6|11064|11065.8|11064.9|11064.4|11063.5|60
1727837400000|2024-10-02 02:50:00|11065|11064.4|11065.9|11065|11065.9|11065.1|11064|11063.1|65
1727837700000|2024-10-02 02:55:00|11066.1|11065.2|11067.1|11066.2|11068.1|11067.2|11066.1|11065.2|98
1727838000000|2024-10-02 03:00:00|11067.2|11066.3|11067.9|11067.3|11069.5|11068.6|11067.1|11066.2|95
1727838300000|2024-10-02 03:05:00|11067.8|11067.2|11064.8|11064.2|11068.6|11068|11064.7|11064.1|88
1727838600000|2024-10-02 03:10:00|11064.7|11064.1|11068.8|11068.2|11069.1|11068.5|11064.4|11063.8|149
1727838900000|2024-10-02 03:15:00|11068.7|11068.1|11069.7|11069.1|11070|11069.4|11068.4|11067.8|80
1727839200000|2024-10-02 03:20:00|11069.5|11068.9|11069.3|11068.7|11070.6|11070|11069.3|11068.7|63
1727839500000|2024-10-02 03:25:00|11069.1|11068.5|11071.1|11070.2|11071.7|11070.8|11068.9|11068.2|84
1727839800000|2024-10-02 03:30:00|11071.2|11070.3|11071|11070.4|11071.3|11070.7|11069.9|11069.3|66
1727840100000|2024-10-02 03:35:00|11070.9|11070.3|11070.9|11070|11071.5|11070.8|11070.6|11069.8|79
1727840400000|2024-10-02 03:40:00|11071|11070.1|11071|11070.4|11071.2|11070.5|11069.9|11069|57
1727840700000|2024-10-02 03:45:00|11071.1|11070.5|11069.3|11068.7|11071.1|11070.5|11069.3|11068.7|39
1727841000000|2024-10-02 03:50:00|11069.2|11068.6|11071.2|11070.3|11071.6|11070.9|11068.8|11068.2|39
1727841300000|2024-10-02 03:55:00|11071.4|11070.5|11071|11070.4|11071.6|11070.7|11070.3|11069.4|68
1727841600000|2024-10-02 04:00:00|11071.1|11070.5|11071.7|11070.8|11072.6|11071.7|11071.1|11070.5|39
1727841900000|2024-10-02 04:05:00|11071.5|11070.9|11072.6|11071.7|11072.9|11072|11071.5|11070.9|22
1727842200000|2024-10-02 04:10:00|11072.4|11071.5|11073.7|11072.8|11073.8|11072.9|11072.4|11071.5|49
1727842500000|2024-10-02 04:15:00|11073.6|11072.7|11073.9|11073.3|11074.2|11073.3|11073.4|11072.6|28
1727842800000|2024-10-02 04:20:00|11074.1|11073.2|11070.9|11070.3|11074.1|11073.2|11070.9|11070.2|81
1727843100000|2024-10-02 04:25:00|11070.8|11070.2|11070.5|11069.9|11071.8|11071.1|11070.3|11069.7|47
1727843400000|2024-10-02 04:30:00|11070.4|11069.8|11068.7|11068.1|11071|11070.3|11068.3|11067.4|82
1727843700000|2024-10-02 04:35:00|11068.8|11068.2|11066.8|11065.9|11068.8|11068.2|11065.8|11064.9|97
1727844000000|2024-10-02 04:40:00|11066.7|11065.8|11067.7|11066.8|11067.8|11066.9|11065.5|11064.7|80
1727844300000|2024-10-02 04:45:00|11067.8|11066.9|11066.5|11065.6|11068|11067.3|11065.9|11065|70
1727844600000|2024-10-02 04:50:00|11066.4|11065.5|11065.5|11064.6|11067.2|11066.6|11065.4|11064.6|93
1727844900000|2024-10-02 04:55:00|11065.4|11064.5|11063.5|11062.6|11066.2|11065.4|11060.9|11060|217
1727845200000|2024-10-02 05:00:00|11063.3|11062.4|11063.5|11062.6|11063.5|11062.6|11059.9|11059.3|168
1727845500000|2024-10-02 05:05:00|11063.6|11062.7|11060.8|11060.2|11064|11063.3|11060.4|11059.6|111
1727845800000|2024-10-02 05:10:00|11060.9|11060.3|11060.1|11059.2|11062|11061.4|11059.7|11059.1|89
1727846100000|2024-10-02 05:15:00|11060|11059.1|11060|11059.1|11060.6|11059.9|11059|11058.1|99
1727846400000|2024-10-02 05:20:00|11060.1|11059.2|11058.2|11057.6|11060.1|11059.2|11057.8|11057.1|113
1727846700000|2024-10-02 05:25:00|11058.3|11057.7|11057.5|11056.6|11058.8|11058.2|11055.8|11054.9|159
1727847000000|2024-10-02 05:30:00|11057.4|11056.5|11058.1|11057.2|11059.7|11058.8|11057.4|11056.5|144
1727847300000|2024-10-02 05:35:00|11058.2|11057.3|11056.1|11055.2|11060|11059.1|11054.5|11053.8|179
1727847600000|2024-10-02 05:40:00|11056|11055.1|11057.3|11056.4|11058.4|11057.5|11055.4|11054.8|160
1727847900000|2024-10-02 05:45:00|11057.1|11056.2|11059.2|11058.3|11059.2|11058.3|11056.3|11055.5|170
1727848200000|2024-10-02 05:50:00|11059.6|11058.7|11061.1|11060.2|11061.9|11061|11058.6|11057.7|177
1727848500000|2024-10-02 05:55:00|11061.3|11060.4|11062.6|11062|11063.5|11062.8|11061|11060.3|180
1727848800000|2024-10-02 06:00:00|11062.2|11061.6|11063.2|11062.3|11063.8|11062.9|11060.2|11059.6|185
1727849100000|2024-10-02 06:05:00|11063|11062.4|11061.5|11060.9|11063.8|11062.9|11060.7|11059.9|148
1727849400000|2024-10-02 06:10:00|11061.6|11060.7|11064.2|11063.3|11064.4|11063.5|11060.5|11059.7|108
1727849700000|2024-10-02 06:15:00|11064.3|11063.4|11063.4|11062.5|11065.4|11064.5|11062.9|11062|170
1727850000000|2024-10-02 06:20:00|11063.3|11062.4|11063.9|11063.3|11066.2|11065.3|11063.3|11062.4|104
1727850300000|2024-10-02 06:25:00|11063.6|11063|11068.1|11067.5|11068.4|11067.8|11062.5|11061.9|171
1727850600000|2024-10-02 06:30:00|11068|11067.4|11064.9|11064.3|11068.2|11067.6|11063.9|11063.3|187
1727850900000|2024-10-02 06:35:00|11065.4|11064.8|11068.4|11067.8|11068.6|11068|11065.1|11064.5|169
1727851200000|2024-10-02 06:40:00|11067.9|11067.3|11068.7|11068.1|11070.4|11069.5|11067.3|11066.7|168
1727851500000|2024-10-02 06:45:00|11068.8|11068.2|11065.5|11064.9|11070.5|11069.9|11065.3|11064.6|196
1727851800000|2024-10-02 06:50:00|11065.4|11064.8|11066.9|11066.3|11066.9|11066.3|11063.8|11063.2|136
1727852100000|2024-10-02 06:55:00|11066.7|11066.1|11066.8|11066.2|11068.6|11068|11063.8|11063.2|260
1727852400000|2024-10-02 07:00:00|11067|11066.4|11064.1|11063.2|11068.6|11068|11063.7|11062.9|323
1727852700000|2024-10-02 07:05:00|11064.2|11063.3|11066.3|11065.7|11066.9|11066.3|11063.9|11063|193
1727853000000|2024-10-02 07:10:00|11066.4|11065.8|11068.2|11067.3|11070.8|11070.2|11064.9|11064|261
1727853300000|2024-10-02 07:15:00|11067.8|11066.9|11067.8|11066.9|11073.2|11072.5|11067.4|11066.6|254
1727853600000|2024-10-02 07:20:00|11067.7|11066.8|11066.1|11065.5|11067.7|11066.9|11064.4|11063.8|236
1727853900000|2024-10-02 07:25:00|11066|11065.4|11068.2|11067.6|11068.6|11068|11065.5|11064.9|231
1727854200000|2024-10-02 07:30:00|11068.1|11067.5|11066.8|11066.2|11070.4|11069.5|11066.1|11065.3|217
1727854500000|2024-10-02 07:35:00|11066.9|11066.3|11068.1|11067.5|11072.3|11071.5|11066.5|11065.6|221
1727854800000|2024-10-02 07:40:00|11068.2|11067.6|11069.7|11069.1|11070.4|11069.8|11066.7|11066.1|239
1727855100000|2024-10-02 07:45:00|11069.8|11069.2|11068.2|11067.6|11071.5|11070.9|11066.5|11065.9|195
1727855400000|2024-10-02 07:50:00|11068.1|11067.5|11064.1|11063.5|11068.3|11067.7|11063.9|11063.3|213
1727855700000|2024-10-02 07:55:00|11064|11063.4|11067.1|11066.2|11067.3|11066.7|11063.7|11063.1|177
1727856000000|2024-10-02 08:00:00|11067|11066.1|11064.6|11064|11068.8|11068.2|11064.5|11063.7|242
1727856300000|2024-10-02 08:05:00|11064.7|11063.8|11067.1|11066.5|11067.1|11066.5|11064.6|11063.7|114
1727856600000|2024-10-02 08:10:00|11067.6|11067|11071.7|11071.1|11073|11072.4|11067.6|11067|191
1727856900000|2024-10-02 08:15:00|11071.8|11070.8|11078.1|11077.5|11078.9|11078|11071.8|11070.8|269
1727857200000|2024-10-02 08:20:00|11078.2|11077.6|11077.8|11077.2|11078.8|11078.2|11076.2|11075.6|150
1727857500000|2024-10-02 08:25:00|11077.9|11077.3|11079.1|11078.5|11080.2|11079.6|11077.9|11077.3|189
1727857800000|2024-10-02 08:30:00|11079.2|11078.6|11079.9|11079.3|11081.7|11081.1|11078.4|11077.8|234
1727858100000|2024-10-02 08:35:00|11079.8|11079.2|11082.6|11082|11083.2|11082.6|11079.8|11079.2|208
1727858400000|2024-10-02 08:40:00|11082.3|11081.7|11077.7|11077.1|11082.3|11081.7|11076.3|11075.7|170
1727858700000|2024-10-02 08:45:00|11077.5|11076.9|11073.6|11073|11078.7|11078.1|11073.4|11072.7|187
1727859000000|2024-10-02 08:50:00|11073.5|11072.9|11073.2|11072.6|11074.4|11073.7|11072.4|11071.8|197
1727859300000|2024-10-02 08:55:00|11073.4|11072.8|11072.9|11072|11075.4|11074.6|11072|11071.4|193
1727859600000|2024-10-02 09:00:00|11072.8|11071.9|11066.1|11065.5|11072.8|11071.9|11066.1|11065.5|221
1727859900000|2024-10-02 09:05:00|11066.2|11065.6|11068.2|11067.3|11068.2|11067.3|11064.1|11063.5|218
1727860200000|2024-10-02 09:10:00|11068.3|11067.4|11066.7|11066.1|11069.9|11069|11065.6|11065|189
1727860500000|2024-10-02 09:15:00|11066.6|11066|11066.3|11065.7|11068.3|11067.7|11065.4|11064.8|114
1727860800000|2024-10-02 09:20:00|11066.2|11065.6|11065.5|11064.9|11067.7|11067.1|11064.1|11063.5|166
1727861100000|2024-10-02 09:25:00|11065.6|11065|11065.6|11065|11066.7|11066.1|11064.7|11064.1|120
1727861400000|2024-10-02 09:30:00|11065.4|11064.8|11066.6|11066|11067|11066.4|11064.7|11064|113
1727861700000|2024-10-02 09:35:00|11066.3|11065.7|11063.7|11063.1|11066.3|11065.7|11061.7|11060.8|173
1727862000000|2024-10-02 09:40:00|11063.6|11063|11069.7|11069.1|11069.9|11069.2|11063|11062.4|137
1727862300000|2024-10-02 09:45:00|11069.8|11069.2|11070.2|11069.6|11071.6|11071|11069.4|11068.8|110
1727862600000|2024-10-02 09:50:00|11069.9|11069.3|11068.6|11068|11069.9|11069.3|11067.2|11066.5|117
1727862900000|2024-10-02 09:55:00|11068.7|11068.1|11071.9|11071|11071.9|11071|11067.6|11067|137
1727863200000|2024-10-02 10:00:00|11072|11071.1|11074.8|11074.2|11075|11074.3|11071.8|11070.9|139
1727863500000|2024-10-02 10:05:00|11075|11074.4|11070.7|11070.1|11076.2|11075.6|11070.5|11069.9|152
1727863800000|2024-10-02 10:10:00|11070.8|11070.2|11070.6|11070|11070.8|11070.2|11068.8|11068.2|79
1727864100000|2024-10-02 10:15:00|11070.5|11069.9|11073.8|11073.2|11076.8|11076.2|11070.4|11069.8|161
1727864400000|2024-10-02 10:20:00|11073.7|11073.1|11071.3|11070.7|11074.4|11073.5|11069.8|11069.2|217
1727864700000|2024-10-02 10:25:00|11071.1|11070.5|11072.4|11071.8|11072.4|11071.8|11069.1|11068.5|131
1727865000000|2024-10-02 10:30:00|11072.8|11072.2|11072.3|11071.7|11073.6|11073|11071.3|11070.7|233
1727865300000|2024-10-02 10:35:00|11072.6|11072|11068.2|11067.6|11073.3|11072.7|11067.7|11067.1|298
1727865600000|2024-10-02 10:40:00|11068.1|11067.5|11072|11071.1|11072.2|11071.6|11067.3|11066.5|162
1727865900000|2024-10-02 10:45:00|11071.7|11070.8|11070.9|11070.3|11071.9|11071.3|11068.3|11067.6|194
1727866200000|2024-10-02 10:50:00|11071.2|11070.6|11069.3|11068.7|11071.7|11071.1|11068.1|11067.5|197
1727866500000|2024-10-02 10:55:00|11069.2|11068.6|11067.1|11066.5|11070.2|11069.6|11066.9|11066.3|135
1727866800000|2024-10-02 11:00:00|11067.4|11066.8|11067.3|11066.7|11068.3|11067.6|11065|11064.4|200
1727867100000|2024-10-02 11:05:00|11067.6|11067|11069.3|11068.4|11070.3|11069.7|11067.6|11067|140
1727867400000|2024-10-02 11:10:00|11069.5|11068.6|11074.6|11074|11075.2|11074.3|11069.1|11068.5|147
1727867700000|2024-10-02 11:15:00|11074.4|11073.8|11071.9|11071.3|11075.6|11074.8|11071.5|11070.6|170
1727868000000|2024-10-02 11:20:00|11071.8|11071.2|11071|11070.4|11073.3|11072.4|11070.6|11070|219
1727868300000|2024-10-02 11:25:00|11071.1|11070.5|11072|11071.4|11073.2|11072.6|11070.9|11070.3|176
1727868600000|2024-10-02 11:30:00|11072.2|11071.6|11072.4|11071.5|11072.9|11072.3|11070.6|11069.7|138
1727868900000|2024-10-02 11:35:00|11072.3|11071.8|11072.3|11071.4|11073.6|11073|11071.5|11070.6|143
1727869200000|2024-10-02 11:40:00|11072.5|11071.6|11072.2|11071.6|11074.3|11073.4|11071.5|11070.9|172
1727869500000|2024-10-02 11:45:00|11072.3|11071.7|11073.7|11073.1|11073.9|11073.3|11070.8|11069.9|140
1727869800000|2024-10-02 11:50:00|11073.4|11072.8|11075.5|11074.9|11076.1|11075.5|11073.2|11072.6|122
1727870100000|2024-10-02 11:55:00|11075.4|11074.8|11075.9|11075.3|11077.2|11076.6|11074.7|11074.1|138
1727870400000|2024-10-02 12:00:00|11076|11075.4|11072.7|11072.1|11077.9|11077.1|11072.7|11072.1|202
1727870700000|2024-10-02 12:05:00|11072.6|11072|11071.5|11070.9|11073.7|11073.1|11071.2|11070.6|187
1727871000000|2024-10-02 12:10:00|11071.6|11071|11074.5|11071.1|11076.2|11075.1|11071.2|11070.6|292
1727871300000|2024-10-02 12:15:00|11075.1|11070.9|11066.4|11065.5|11076.6|11074.4|11063|11062.2|628
1727871600000|2024-10-02 12:20:00|11065.6|11064.7|11065.1|11064.5|11067.9|11067.3|11063.2|11062.4|402
1727871900000|2024-10-02 12:25:00|11065.3|11064.7|11061.3|11060.4|11067.5|11066.7|11060.7|11060|288
1727872200000|2024-10-02 12:30:00|11061.2|11060.3|11062|11061.4|11062.7|11061.9|11059.4|11058.8|234
1727872500000|2024-10-02 12:35:00|11061.7|11061.1|11059|11058.4|11061.9|11061.3|11057|11056.3|241
1727872800000|2024-10-02 12:40:00|11058.9|11058.3|11054|11053.4|11059|11058.4|11053.6|11052.7|267
1727873100000|2024-10-02 12:45:00|11054.2|11053.3|11056|11055.4|11056|11055.4|11051.5|11050.6|266
1727873400000|2024-10-02 12:50:00|11055.9|11055.3|11055.9|11055|11057.3|11056.6|11055.5|11054.9|174
1727873700000|2024-10-02 12:55:00|11055.7|11055.1|11053.8|11053.2|11057.2|11056.6|11052.6|11051.7|251
1727874000000|2024-10-02 13:00:00|11054.1|11053.5|11055.2|11054.6|11055.4|11054.8|11051.2|11050.5|273
1727874300000|2024-10-02 13:05:00|11055|11054.4|11063.6|11063|11066|11065.4|11054.7|11054.1|301
1727874600000|2024-10-02 13:10:00|11063.7|11063.1|11057.9|11057.3|11064.5|11063.9|11057.7|11056.9|255
1727874900000|2024-10-02 13:15:00|11057.8|11057.2|11060.4|11059.8|11060.8|11060.2|11056.8|11056.2|247
1727875200000|2024-10-02 13:20:00|11060|11059.4|11056.4|11055.8|11060.9|11060.3|11055.4|11054.6|247
1727875500000|2024-10-02 13:25:00|11056.2|11055.6|11055|11054.4|11056.4|11055.8|11052.9|11052.3|257
1727875800000|2024-10-02 13:30:00|11054.9|11054|11049.9|11049.3|11054.9|11054|11049.7|11049.1|305
1727876100000|2024-10-02 13:35:00|11050|11049.1|11049.6|11049|11053.3|11052.4|11048.5|11047.9|324
1727876400000|2024-10-02 13:40:00|11049.7|11049.1|11050.8|11049.9|11052.2|11051.3|11047.4|11046.8|374
1727876700000|2024-10-02 13:45:00|11050.6|11049.7|11055.3|11054.7|11055.7|11055.1|11049.1|11048.5|339
1727877000000|2024-10-02 13:50:00|11055.4|11054.8|11057.3|11056.7|11058.6|11058|11055.2|11054.5|237
1727877300000|2024-10-02 13:55:00|11057.4|11056.8|11051.8|11050.9|11058.4|11057.8|11050.7|11049.8|401
1727877600000|2024-10-02 14:00:00|11051.7|11050.8|11053.2|11052.3|11053.9|11053.2|11049.5|11048.8|340
1727877900000|2024-10-02 14:05:00|11053.1|11052.5|11053.2|11052.6|11056.7|11056.1|11051.5|11050.9|370
1727878200000|2024-10-02 14:10:00|11053.6|11053|11050.7|11050.1|11053.9|11053.3|11048.7|11048.1|265
1727878500000|2024-10-02 14:15:00|11050.6|11050|11044.6|11044|11050.6|11050|11042.7|11041.8|356
1727878800000|2024-10-02 14:20:00|11044.9|11044.3|11048.1|11047.5|11050|11049.4|11044.5|11043.9|394
1727879100000|2024-10-02 14:25:00|11047.8|11047.2|11043.3|11042.4|11048.2|11047.6|11042.9|11042.3|278
1727879400000|2024-10-02 14:30:00|11043.4|11042.5|11043.1|11042.2|11045.1|11044.5|11042.1|11041.3|278
1727879700000|2024-10-02 14:35:00|11042.9|11042|11042|11041.1|11043.8|11042.9|11038|11037.2|296
1727880000000|2024-10-02 14:40:00|11041.5|11040.6|11042.2|11041.6|11045.1|11044.5|11041.5|11040.6|324
1727880300000|2024-10-02 14:45:00|11042.1|11041.5|11040.2|11039.3|11042.1|11041.5|11036.1|11035.2|319
1727880600000|2024-10-02 14:50:00|11039.6|11039|11035.9|11035.3|11042.3|11041.4|11035.7|11035.1|458
1727880900000|2024-10-02 14:55:00|11036|11035.4|11036.5|11035.9|11041.1|11040.2|11035.6|11035|652
1727881200000|2024-10-02 15:00:00|11036.4|11035.8|11038.5|11037.6|11039.2|11038.2|11033|11032.4|479
1727881500000|2024-10-02 15:05:00|11038.4|11037.5|11039.8|11038.9|11040.2|11039.3|11036.9|11036|381
1727881800000|2024-10-02 15:10:00|11040|11039.1|11038.3|11037.7|11041.8|11041.2|11038.3|11037.7|317
1727882100000|2024-10-02 15:15:00|11037.9|11037.3|11043.4|11042.5|11043.4|11042.5|11037.9|11037.3|246
1727882400000|2024-10-02 15:20:00|11043.2|11042.3|11044.3|11043.7|11045|11044.4|11042.5|11041.7|325
1727882700000|2024-10-02 15:25:00|11044.2|11043.6|11042.3|11041.4|11044.2|11043.6|11041.5|11040.9|202
1727883000000|2024-10-02 15:30:00|11042.9|11042|11043.2|11042.6|11043.9|11043.3|11040.3|11039.7|231
1727883300000|2024-10-02 15:35:00|11043.3|11042.7|11046.5|11045.6|11047|11046.4|11042.7|11041.8|186
1727883600000|2024-10-02 15:40:00|11046|11045.1|11045.4|11044.8|11046.9|11046.3|11043.4|11042.6|178
1727883900000|2024-10-02 15:45:00|11045.6|11045|11047|11046.4|11047.5|11046.7|11044.9|11044.3|142
1727884200000|2024-10-02 15:50:00|11047.2|11046.6|11047.2|11046.6|11047.9|11047.3|11045.2|11044.6|134
1727884500000|2024-10-02 15:55:00|11047.3|11046.7|11049.8|11049.2|11050.7|11050.1|11046.9|11046.3|233
1727884800000|2024-10-02 16:00:00|11050|11049.4|11053.4|11052.8|11053.5|11052.9|11049.9|11049.3|189
1727885100000|2024-10-02 16:05:00|11053.5|11052.9|11052.6|11051.7|11055.5|11054.6|11051.4|11050.8|198
1727885400000|2024-10-02 16:10:00|11052.7|11051.8|11052.1|11051.5|11054.1|11053.5|11051.2|11050.6|147
1727885700000|2024-10-02 16:15:00|11052.2|11051.6|11052.6|11052|11053|11052.4|11050.9|11050.3|138
1727886000000|2024-10-02 16:20:00|11052.4|11051.8|11051.5|11050.6|11053.2|11052.6|11049.4|11048.8|189
1727886300000|2024-10-02 16:25:00|11051.6|11050.7|11048.7|11048.1|11052.6|11051.8|11048.5|11047.9|166
1727886600000|2024-10-02 16:30:00|11048.6|11048|11048.7|11048.1|11050.6|11050|11047.3|11046.7|144
1727886900000|2024-10-02 16:35:00|11049.4|11048.8|11045.7|11044.8|11049.6|11049|11045.1|11044.4|161
1727887200000|2024-10-02 16:40:00|11045.6|11044.7|11044.5|11043.9|11045.8|11045.1|11044.2|11043.4|142
1727887500000|2024-10-02 16:45:00|11044.4|11043.8|11044.9|11044|11048|11047.3|11044.1|11043.5|186
1727887800000|2024-10-02 16:50:00|11044.8|11043.9|11045.2|11044.6|11046.4|11045.5|11044.2|11043.6|135
1727888100000|2024-10-02 16:55:00|11045.1|11044.5|11047|11046.4|11047|11046.4|11044.6|11043.7|170
1727888400000|2024-10-02 17:00:00|11047.1|11046.5|11048|11047.4|11048.1|11047.5|11045.5|11044.6|169
1727888700000|2024-10-02 17:05:00|11048.1|11047.5|11049.1|11048.2|11049.3|11048.4|11047.4|11046.7|119
1727889000000|2024-10-02 17:10:00|11049.2|11048.3|11049.4|11048.8|11050.2|11049.6|11048.5|11047.9|110
1727889300000|2024-10-02 17:15:00|11049.2|11048.6|11048.4|11047.5|11050.1|11049.4|11047.4|11046.5|120
1727889600000|2024-10-02 17:20:00|11048.3|11047.4|11046.4|11045.8|11049.2|11048.6|11046.4|11045.6|138
1727889900000|2024-10-02 17:25:00|11046.8|11046.2|11047.1|11046.5|11049.5|11048.9|11046.6|11046|135
1727890200000|2024-10-02 17:30:00|11047|11046.4|11045.1|11044.2|11047.2|11046.6|11045|11044.2|156
1727890500000|2024-10-02 17:35:00|11045.2|11044.3|11045.6|11045|11046.3|11045.7|11045.1|11044.2|108
1727890800000|2024-10-02 17:40:00|11045.9|11045.3|11045.6|11045|11046.9|11046.3|11044.9|11044.3|87
1727891100000|2024-10-02 17:45:00|11045.4|11044.8|11048.9|11048|11049.1|11048.2|11045.1|11044.5|99
1727891400000|2024-10-02 17:50:00|11048.8|11047.9|11048.3|11047.4|11049.8|11049|11048|11047.3|58
1727891700000|2024-10-02 17:55:00|11048.6|11048|11047.5|11046.9|11048.9|11048.1|11047|11046.4|138
1727892000000|2024-10-02 18:00:00|11047.1|11046.5|11044.8|11043.9|11048.9|11048.2|11044.8|11043.9|148
1727892300000|2024-10-02 18:05:00|11045|11044.1|11043.1|11042.2|11045.3|11044.6|11042.7|11041.8|90
1727892600000|2024-10-02 18:10:00|11043.2|11042.3|11042.7|11041.8|11043.7|11042.8|11042.5|11041.6|85
1727892900000|2024-10-02 18:15:00|11042.6|11041.7|11042|11041.4|11043.2|11042.3|11041.7|11040.9|101
1727893200000|2024-10-02 18:20:00|11041.9|11041.3|11040|11039.4|11042.7|11041.8|11039.8|11039.2|90
1727893500000|2024-10-02 18:25:00|11040.1|11039.5|11040|11039.4|11041|11040.4|11039.1|11038.5|120
1727893800000|2024-10-02 18:30:00|11039.9|11039.3|11040.2|11039.3|11040.6|11039.9|11038.8|11038.2|86
1727894100000|2024-10-02 18:35:00|11040.1|11039.2|11039.4|11038.8|11040.1|11039.2|11038.5|11037.9|75
1727894400000|2024-10-02 18:40:00|11039.3|11038.7|11039.2|11038.3|11040|11039.4|11038|11037.3|95
1727894700000|2024-10-02 18:45:00|11039.1|11038.2|11038.9|11038.3|11040.9|11040.1|11038.6|11037.7|100
1727895000000|2024-10-02 18:50:00|11039.1|11038.5|11039.2|11038.6|11040.1|11039.5|11038.6|11038|88
1727895300000|2024-10-02 18:55:00|11039.3|11038.7|11038.6|11038|11039.6|11039|11038.1|11037.5|100
1727895600000|2024-10-02 19:00:00|11038.8|11038.2|11039|11038.4|11039|11038.4|11037.2|11036.4|133
1727895900000|2024-10-02 19:05:00|11038.8|11038.2|11037.9|11037.3|11038.9|11038.3|11037.5|11036.9|115
1727896200000|2024-10-02 19:10:00|11037.8|11037.2|11040.3|11039.4|11040.3|11039.4|11037.8|11037.2|94
1727896500000|2024-10-02 19:15:00|11040.7|11039.8|11040.6|11040|11041.3|11040.5|11040.4|11039.5|68
1727896800000|2024-10-02 19:20:00|11040.5|11039.9|11040.7|11040.1|11040.9|11040.3|11040.3|11039.7|45
1727897100000|2024-10-02 19:25:00|11040.6|11040|11041.4|11040.5|11041.6|11040.7|11040.6|11039.7|140
1727897400000|2024-10-02 19:30:00|11041.2|11040.3|11041.9|11041.3|11042.2|11041.4|11040.4|11039.5|65
1727897700000|2024-10-02 19:35:00|11041.8|11041.2|11043.5|11042.9|11043.5|11042.9|11041.3|11040.7|84
1727898000000|2024-10-02 19:40:00|11043.4|11042.8|11047.4|11046.8|11047.7|11047.1|11043.4|11042.7|96
1727898300000|2024-10-02 19:45:00|11047.3|11046.7|11048.4|11047.8|11048.5|11047.9|11046.9|11046.3|76
1727898600000|2024-10-02 19:50:00|11048.3|11047.7|11048|11047.1|11049|11048.3|11047.1|11046.5|64
1727898900000|2024-10-02 19:55:00|11047.7|11046.8|11049.5|11048.6|11054.1|11052.9|11047.1|11046.5|191
1727899200000|2024-10-02 20:00:00|11049.4|11048.5|11049.3|11048.7|11051.7|11050.8|11049|11048.3|93
1727899500000|2024-10-02 20:05:00|11049.4|11048.8|11049.6|11049|11050.4|11049.5|11049.1|11048.4|56
1727899800000|2024-10-02 20:10:00|11049.5|11048.9|11050.8|11049.9|11051.1|11050.2|11049.2|11048.4|92
1727900100000|2024-10-02 20:15:00|11050.9|11050|11051.3|11050.7|11053|11052.1|11050.2|11049.3|86
1727900400000|2024-10-02 20:20:00|11051.1|11050.5|11049.5|11048.6|11051.3|11050.5|11049.1|11048.3|46
1727900700000|2024-10-02 20:25:00|11049.6|11048.7|11048.8|11047.9|11049.6|11048.7|11048.6|11047.7|94
1727901000000|2024-10-02 20:30:00|11048.9|11048|11048|11047.1|11049|11048.1|11047.2|11046.3|61
1727901300000|2024-10-02 20:35:00|11047.9|11047|11049|11048.1|11049.6|11048.7|11047.9|11047|110
1727901600000|2024-10-02 20:40:00|11049.1|11048.2|11049.3|11048.4|11049.7|11048.9|11048.7|11047.8|47
1727901900000|2024-10-02 20:45:00|11049.2|11048.3|11047.6|11046.7|11049.3|11048.4|11047.2|11046.3|75
1727902200000|2024-10-02 20:50:00|11047.7|11046.8|11048.4|11047.5|11048.4|11047.5|11047.4|11046.5|81
1727902500000|2024-10-02 20:55:00|11048.9|11047.2|11047.5|11042|11049|11047.2|11045.7|11041.9|377
1727902800000|2024-10-02 21:00:00|11048.7|11042.1|11051.8|11045.2|11051.8|11045.2|11048.5|11041.9|12
1727903100000|2024-10-02 21:05:00|11050.1|11043.6|11050.5|11043.9|11051.6|11045|11050.1|11043.5|40
1727903400000|2024-10-02 21:10:00|11050.3|11043.7|11050.8|11044.2|11050.8|11044.2|11050.3|11043.7|195
1727903700000|2024-10-02 21:15:00|11051.4|11044.8|11050.6|11044|11051.4|11044.8|11050.3|11043.7|17
1727904000000|2024-10-02 21:20:00|11050.5|11043.9|11050.3|11043.7|11050.7|11044.1|11050.3|11043.7|13
1727904300000|2024-10-02 21:25:00|11050.6|11044|11050.4|11043.8|11050.6|11044.2|11050.3|11043.7|12
1727904600000|2024-10-02 21:30:00|11050.5|11043.9|11050.3|11043.7|11050.8|11044.2|11049.7|11043.1|16
1727904900000|2024-10-02 21:35:00|11050.9|11044.3|11050.2|11043.6|11051.3|11044.8|11048.9|11043.1|33
1727905200000|2024-10-02 21:40:00|11050.1|11043.5|11049.7|11043.8|11050.2|11043.8|11049.5|11042.9|14
1727905500000|2024-10-02 21:45:00|11049.6|11043.9|11049.5|11043.4|11050|11043.9|11049.5|11043|22
1727905800000|2024-10-02 21:50:00|11049.6|11043.5|11049.7|11043.8|11049.7|11043.8|11049.4|11043.3|37
1727906100000|2024-10-02 21:55:00|11049.8|11043.7|11050.3|11044.8|11050.7|11044.8|11049.6|11043|41
1727906400000|2024-10-02 22:00:00|11050.7|11044.4|11050.1|11048.1|11051.3|11048.6|11049|11043.9|119
1727906700000|2024-10-02 22:05:00|11049.8|11048.4|11049.4|11048.3|11049.8|11048.6|11048.7|11047.5|40
1727907000000|2024-10-02 22:10:00|11049.3|11048.1|11049.1|11048.2|11049.4|11048.4|11049|11047.9|41
1727907300000|2024-10-02 22:15:00|11048.9|11048|11048.2|11047.3|11048.9|11048|11047.8|11046.9|17
1727907600000|2024-10-02 22:20:00|11048.3|11047.4|11048.4|11047.5|11048.7|11047.8|11048|11047.1|26
1727907900000|2024-10-02 22:25:00|11048.5|11047.6|11048.1|11047.2|11048.8|11047.9|11047.4|11046.5|45
1727908200000|2024-10-02 22:30:00|11048|11047.1|11047|11046.1|11048|11047.1|11046.7|11045.8|90
1727908500000|2024-10-02 22:35:00|11046.9|11046|11046.8|11045.9|11047.4|11046.5|11046.8|11045.9|45
1727908800000|2024-10-02 22:40:00|11046.7|11045.8|11047.1|11046.2|11047.3|11046.4|11046.4|11045.5|32
1727909100000|2024-10-02 22:45:00|11047.2|11046.3|11047.8|11046.9|11047.9|11047|11047.1|11046.2|15
1727909400000|2024-10-02 22:50:00|11047.7|11046.8|11047.1|11046.2|11047.9|11047|11047|11046.1|19
1727909700000|2024-10-02 22:55:00|11047.2|11046.3|11046.7|11045.8|11047.2|11046.3|11046.2|11045.3|35
1727910000000|2024-10-02 23:00:00|11046.8|11045.9|11044.2|11043.3|11046.9|11046|11044.1|11043.2|62
1727910300000|2024-10-02 23:05:00|11044.7|11043.8|11045.5|11044.6|11045.7|11044.8|11044.3|11043.4|50
1727910600000|2024-10-02 23:10:00|11045.4|11044.5|11045.6|11044.7|11046.2|11045.3|11045.3|11044.4|42
1727910900000|2024-10-02 23:15:00|11045.7|11044.8|11045.9|11045|11046.2|11045.4|11045.6|11044.7|22
1727911200000|2024-10-02 23:20:00|11045.8|11044.9|11046.5|11045.6|11046.8|11045.9|11045.8|11044.9|20
1727911500000|2024-10-02 23:25:00|11046.4|11045.5|11047.1|11046.2|11047.1|11046.2|11046.3|11045.5|25
1727911800000|2024-10-02 23:30:00|11047|11046.1|11047.2|11046.3|11047.3|11046.4|11046.8|11045.9|15
1727912100000|2024-10-02 23:35:00|11047.1|11046.2|11047.4|11046.5|11047.7|11046.8|11046.9|11046|24
1727912400000|2024-10-02 23:40:00|11047.3|11046.4|11047.1|11046.2|11047.4|11046.5|11047.1|11046.2|10
1727912700000|2024-10-02 23:45:00|11047.3|11046.4|11047.3|11046.4|11047.9|11047|11046.7|11045.9|44
1727913000000|2024-10-02 23:50:00|11047.4|11046.5|11047.8|11046.9|11048.4|11047.5|11047.3|11046.4|42
1727913300000|2024-10-02 23:55:00|11047.9|11047|11046.4|11045.5|11047.9|11047|11046.3|11045.4|34
1727913600000|2024-10-03 00:00:00|11046.3|11045.4|11046.3|11045.4|11047|11046.3|11044.2|11043.3|151
1727913900000|2024-10-03 00:05:00|11046.4|11045.5|11046.6|11045.7|11047.1|11046.2|11045.3|11044.4|118
1727914200000|2024-10-03 00:10:00|11046.5|11045.6|11045.1|11044.2|11046.6|11045.7|11044.7|11043.8|98
1727914500000|2024-10-03 00:15:00|11045.2|11044.3|11042.8|11041.9|11045.2|11044.3|11042.3|11041.4|120
1727914800000|2024-10-03 00:20:00|11042.7|11041.8|11042.7|11041.8|11043.8|11042.9|11042.2|11041.3|72
1727915100000|2024-10-03 00:25:00|11042.6|11041.7|11038.8|11037.9|11042.6|11041.7|11038.5|11037.6|113
1727915400000|2024-10-03 00:30:00|11038.7|11037.8|11042.1|11041.5|11042.6|11042|11037.8|11036.9|109
1727915700000|2024-10-03 00:35:00|11042|11041.4|11042|11041.1|11042.4|11041.8|11041.3|11040.4|79
1727916000000|2024-10-03 00:40:00|11042.4|11041.5|11039.5|11038.9|11042.4|11041.5|11039.5|11038.9|56
1727916300000|2024-10-03 00:45:00|11039.6|11039|11039|11038.1|11041.1|11040.2|11038.8|11037.9|99
1727916600000|2024-10-03 00:50:00|11039.1|11038.2|11038.8|11037.9|11040|11039.4|11038.2|11037.6|113
1727916900000|2024-10-03 00:55:00|11038.9|11038|11039.6|11038.7|11040.1|11039.5|11038.7|11037.9|102
1727917200000|2024-10-03 01:00:00|11039.7|11038.8|11039.8|11038.9|11040.2|11039.5|11038.7|11038.1|73
1727917500000|2024-10-03 01:05:00|11039.9|11039|11035.7|11035.1|11039.9|11039|11035.7|11035.1|104
1727917800000|2024-10-03 01:10:00|11035.8|11035.2|11038.1|11037.2|11038.4|11037.5|11035.6|11034.9|86
1727918100000|2024-10-03 01:15:00|11038.2|11037.3|11038|11037.4|11039.5|11038.7|11037.9|11037|107
1727918400000|2024-10-03 01:20:00|11038.1|11037.2|11038.8|11037.9|11039.1|11038.2|11036.7|11036.1|91
1727918700000|2024-10-03 01:25:00|11038.7|11037.8|11040.2|11039.3|11040.3|11039.4|11037.9|11037|94
1727919000000|2024-10-03 01:30:00|11040.3|11039.4|11038.4|11037.5|11041.2|11040.3|11038.3|11037.4|138
1727919300000|2024-10-03 01:35:00|11038.5|11037.6|11037.2|11036.3|11039.3|11038.4|11037|11036.1|123
1727919600000|2024-10-03 01:40:00|11037.3|11036.4|11037.8|11036.9|11038.2|11037.5|11036.1|11035.2|132
1727919900000|2024-10-03 01:45:00|11037.7|11036.8|11037.9|11037.3|11038.5|11037.6|11036.4|11035.5|94
1727920200000|2024-10-03 01:50:00|11037.8|11037.2|11038.7|11038.1|11039.1|11038.4|11037.6|11036.7|67
1727920500000|2024-10-03 01:55:00|11038.9|11037.8|11039.7|11039.1|11039.7|11039.1|11038.4|11037.8|66
1727920800000|2024-10-03 02:00:00|11039.9|11039.3|11037.9|11037.3|11039.9|11039.3|11037.8|11037.2|89
1727921100000|2024-10-03 02:05:00|11038|11037.4|11036.2|11035.6|11038.1|11037.5|11035.9|11035.3|73
1727921400000|2024-10-03 02:10:00|11036.5|11035.9|11036|11035.4|11037.1|11036.4|11035.6|11035|54
1727921700000|2024-10-03 02:15:00|11036.1|11035.5|11036.4|11035.5|11037.4|11036.8|11036.1|11035.5|56
1727922000000|2024-10-03 02:20:00|11036.5|11035.6|11037|11036.4|11038.5|11037.6|11036.5|11035.6|55
1727922300000|2024-10-03 02:25:00|11037.1|11036.5|11037.8|11036.9|11038|11037.4|11037|11036.3|63
1727922600000|2024-10-03 02:30:00|11038.3|11037.4|11037.9|11037|11038.8|11038|11037.9|11037|74
1727922900000|2024-10-03 02:35:00|11037.8|11036.9|11036.6|11036|11037.9|11037.2|11036.4|11035.8|37
1727923200000|2024-10-03 02:40:00|11036.5|11035.9|11036.7|11036.1|11037.3|11036.5|11036.2|11035.6|51
1727923500000|2024-10-03 02:45:00|11036.6|11036|11038.2|11037.6|11039.1|11038.5|11036.5|11035.9|64
1727923800000|2024-10-03 02:50:00|11038.3|11037.7|11037.7|11037.1|11038.7|11038.1|11037.6|11037|68
1727924100000|2024-10-03 02:55:00|11037.6|11037|11036.3|11035.7|11037.6|11037|11036.2|11035.6|55
1727924400000|2024-10-03 03:00:00|11036.2|11035.6|11036.4|11035.8|11037.2|11036.6|11035.8|11035.2|54
1727924700000|2024-10-03 03:05:00|11036.2|11035.6|11036.4|11035.8|11037.2|11036.6|11036|11035.4|56
1727925000000|2024-10-03 03:10:00|11036.6|11036|11035.7|11034.8|11036.7|11036.1|11035.4|11034.7|52
1727925300000|2024-10-03 03:15:00|11035.8|11034.9|11035.3|11034.7|11036.4|11035.7|11034.8|11034.2|58
1727925600000|2024-10-03 03:20:00|11035.2|11034.6|11034.2|11033.6|11035.5|11034.9|11034.1|11033.5|46
1727925900000|2024-10-03 03:25:00|11034.1|11033.5|11033.9|11033.3|11034.4|11033.8|11033.7|11033.1|41
1727926200000|2024-10-03 03:30:00|11033.8|11033.2|11034.2|11033.3|11035.5|11034.6|11033.8|11033.2|56
1727926500000|2024-10-03 03:35:00|11034.3|11033.4|11035.1|11034.5|11035.3|11034.5|11032.6|11031.7|101
1727926800000|2024-10-03 03:40:00|11035.2|11034.6|11035.6|11035|11036.2|11035.6|11035.1|11034.5|43
1727927100000|2024-10-03 03:45:00|11035.7|11035.1|11035.3|11034.7|11036.3|11035.4|11035|11034.1|60
1727927400000|2024-10-03 03:50:00|11035.4|11034.8|11036.1|11035.2|11036.9|11036|11035.3|11034.7|79
1727927700000|2024-10-03 03:55:00|11036.2|11035.3|11036.3|11035.4|11036.7|11035.8|11035.4|11034.5|75
1727928000000|2024-10-03 04:00:00|11036|11035.1|11033.4|11032.5|11036|11035.1|11033.4|11032.5|79
1727928300000|2024-10-03 04:05:00|11033.3|11032.4|11034|11033.1|11034.1|11033.2|11032.7|11031.8|78
1727928600000|2024-10-03 04:10:00|11033.9|11033|11034.2|11033.3|11034.8|11034.1|11033.8|11032.9|46
1727928900000|2024-10-03 04:15:00|11034.3|11033.4|11034.4|11033.8|11035.1|11034.2|11034.1|11033.2|36
1727929200000|2024-10-03 04:20:00|11034.5|11033.9|11034.7|11034.1|11035.3|11034.7|11034.3|11033.7|56
1727929500000|2024-10-03 04:25:00|11034.6|11034|11035.1|11034.5|11035.5|11034.9|11034|11033.4|61
1727929800000|2024-10-03 04:30:00|11034.9|11034.3|11033.6|11032.7|11034.9|11034.3|11033.4|11032.5|58
1727930100000|2024-10-03 04:35:00|11033.5|11032.6|11034.2|11033.6|11035.2|11034.6|11033.4|11032.5|63
1727930400000|2024-10-03 04:40:00|11034.1|11033.5|11033.9|11033.3|11034.4|11033.8|11033.3|11032.7|37
1727930700000|2024-10-03 04:45:00|11034|11033.4|11033.8|11033.2|11034.5|11033.7|11033.6|11033|44
1727931000000|2024-10-03 04:50:00|11033.7|11033.1|11033.8|11033.2|11034.2|11033.6|11033.6|11033|36
1727931300000|2024-10-03 04:55:00|11033.6|11033|11033.4|11032.5|11033.9|11033.3|11032.9|11032|34
1727931600000|2024-10-03 05:00:00|11033.5|11032.6|11034.7|11034.1|11035.2|11034.6|11033.5|11032.6|56
1727931900000|2024-10-03 05:05:00|11034.6|11034|11030.4|11029.8|11034.6|11034|11029.3|11028.5|276
1727932200000|2024-10-03 05:10:00|11030.1|11029.5|11027.9|11027.3|11031.3|11030.7|11027.6|11027|208
1727932500000|2024-10-03 05:15:00|11027.7|11027.1|11026.2|11025.6|11028.6|11027.7|11026.2|11025.6|160
1727932800000|2024-10-03 05:20:00|11026|11025.4|11026.1|11025.5|11026.8|11026.2|11025.3|11024.5|124
1727933100000|2024-10-03 05:25:00|11026|11025.4|11026.9|11026|11027.9|11027.1|11025.8|11024.9|105
1727933400000|2024-10-03 05:30:00|11027.4|11026.5|11026.9|11026.3|11028.9|11028|11026.9|11026.3|108
1727933700000|2024-10-03 05:35:00|11027.1|11026.5|11028.4|11027.5|11028.4|11027.5|11026|11025.1|186
1727934000000|2024-10-03 05:40:00|11028.6|11027.7|11027.7|11027.1|11028.7|11027.8|11027|11026.1|109
1727934300000|2024-10-03 05:45:00|11027.8|11027.2|11026.1|11025.5|11028.7|11028.1|11025.6|11024.7|156
1727934600000|2024-10-03 05:50:00|11026.3|11025.4|11028.2|11027.3|11028.2|11027.3|11026.3|11025.4|110
1727934900000|2024-10-03 05:55:00|11028.3|11027.4|11029|11028.4|11029.5|11028.9|11027.8|11027.2|123
1727935200000|2024-10-03 06:00:00|11028.4|11027.8|11028.8|11028.2|11030.3|11029.5|11027|11026.2|234
1727935500000|2024-10-03 06:05:00|11029|11028.4|11028.8|11027.9|11029.3|11028.6|11027.7|11026.9|193
1727935800000|2024-10-03 06:10:00|11028.7|11027.8|11028.2|11027.6|11029.9|11029|11027.9|11027|147
1727936100000|2024-10-03 06:15:00|11028.3|11027.7|11029.3|11028.7|11030.4|11029.7|11028.2|11027.6|145
1727936400000|2024-10-03 06:20:00|11029.4|11028.8|11031|11030.4|11032.8|11032.2|11028.8|11028.2|155
1727936700000|2024-10-03 06:25:00|11030.9|11030.3|11030.3|11029.4|11031.2|11030.6|11028.8|11028|100
1727937000000|2024-10-03 06:30:00|11029.9|11029|11034.2|11033.6|11034.2|11033.6|11028.2|11027.2|394
1727937300000|2024-10-03 06:35:00|11034.4|11033.8|11036.6|11036|11038.3|11037.4|11031.7|11031.1|338
1727937600000|2024-10-03 06:40:00|11036.7|11036.1|11037.7|11037.1|11038.6|11038|11035.9|11035|210
1727937900000|2024-10-03 06:45:00|11037.6|11037|11042.1|11041.2|11042.4|11041.7|11037.6|11037|229
1727938200000|2024-10-03 06:50:00|11042.2|11041.3|11040.8|11040.2|11042.6|11042|11040.3|11039.7|144
1727938500000|2024-10-03 06:55:00|11040.9|11040.3|11038.3|11037.4|11041.1|11040.4|11037.2|11036.3|226
1727938800000|2024-10-03 07:00:00|11038.2|11037.3|11033.9|11033.3|11040.2|11039.3|11033.9|11033.3|317
1727939100000|2024-10-03 07:05:00|11034|11033.4|11034.8|11033.9|11037.8|11037.1|11032.9|11032.3|312
1727939400000|2024-10-03 07:10:00|11034.9|11034|11036.6|11035.7|11037.2|11036.6|11032.8|11032.2|197
1727939700000|2024-10-03 07:15:00|11036.7|11035.8|11039.6|11039|11039.8|11039.2|11034.1|11033.2|244
1727940000000|2024-10-03 07:20:00|11039.5|11038.9|11037.7|11037.1|11040.4|11039.6|11036.3|11035.7|264
1727940300000|2024-10-03 07:25:00|11037.9|11037.3|11036.3|11035.7|11039.3|11038.7|11035.5|11034.9|275
1727940600000|2024-10-03 07:30:00|11036.2|11035.6|11037.4|11036.5|11037.7|11037.1|11034.2|11033.5|270
1727940900000|2024-10-03 07:35:00|11037.5|11036.6|11034.1|11033.5|11037.5|11036.6|11032.9|11032.3|229
1727941200000|2024-10-03 07:40:00|11033.8|11033.2|11030.6|11029.7|11034.3|11033.7|11028.7|11028.1|241
1727941500000|2024-10-03 07:45:00|11030.3|11029.4|11030.2|11029.3|11030.9|11030.3|11027.9|11027.3|199
1727941800000|2024-10-03 07:50:00|11030.9|11030|11033.1|11032.2|11033.6|11032.7|11028.7|11027.8|282
1727942100000|2024-10-03 07:55:00|11033.3|11032.4|11033.5|11032.9|11034.9|11034.3|11032.1|11031.5|252
1727942400000|2024-10-03 08:00:00|11033.4|11032.8|11031.7|11030.8|11035|11034.4|11029.8|11029.2|263
1727942700000|2024-10-03 08:05:00|11031.6|11030.7|11035|11034.4|11036.5|11035.6|11030.5|11029.6|328
1727943000000|2024-10-03 08:10:00|11035.1|11034.5|11038.8|11037.9|11040|11039.1|11034.2|11033.6|360
1727943300000|2024-10-03 08:15:00|11038.9|11038|11039.7|11039.1|11040.2|11039.5|11036|11035.1|269
1727943600000|2024-10-03 08:20:00|11039.5|11038.9|11041.8|11041.2|11044.3|11043.6|11038.5|11037.7|288
1727943900000|2024-10-03 08:25:00|11041.9|11041.3|11041.9|11041.3|11046.2|11045.6|11041.6|11041|207
1727944200000|2024-10-03 08:30:00|11041.3|11040.7|11044.6|11044|11046.7|11045.8|11041.1|11040.3|236
1727944500000|2024-10-03 08:35:00|11044.8|11044.2|11043|11042.1|11046.4|11045.8|11042.5|11041.6|246
1727944800000|2024-10-03 08:40:00|11042.6|11042|11039|11038.1|11043.3|11042.7|11039|11038.1|225
1727945100000|2024-10-03 08:45:00|11038.9|11038|11039|11038.4|11039.9|11039.3|11036.2|11035.6|255
1727945400000|2024-10-03 08:50:00|11039.4|11038.5|11038.7|11037.8|11039.6|11038.9|11036.8|11036.2|256
1727945700000|2024-10-03 08:55:00|11038.8|11037.9|11038|11037.4|11039.8|11039.1|11037.4|11036.8|214
1727946000000|2024-10-03 09:00:00|11037.8|11037.2|11038.9|11038.3|11041.6|11040.8|11036|11035.1|319
1727946300000|2024-10-03 09:05:00|11038.8|11038.2|11040.4|11039.8|11040.7|11040.1|11038.2|11037.3|205
1727946600000|2024-10-03 09:10:00|11040.9|11040.3|11038.9|11038.3|11042.8|11042.2|11038.8|11038.2|179
1727946900000|2024-10-03 09:15:00|11038.8|11038.2|11037.4|11036.8|11039.2|11038.6|11036.8|11036.2|183
1727947200000|2024-10-03 09:20:00|11037.5|11036.9|11042.8|11042.2|11043.9|11043.1|11037.4|11036.8|225
1727947500000|2024-10-03 09:25:00|11042.7|11042.1|11042.4|11041.8|11045.9|11045.3|11041.4|11040.8|195
1727947800000|2024-10-03 09:30:00|11042.6|11042|11045.4|11044.8|11047|11046.4|11042.4|11041.8|155
1727948100000|2024-10-03 09:35:00|11045.5|11044.9|11043.5|11042.9|11046.5|11045.6|11042.4|11041.6|119
1727948400000|2024-10-03 09:40:00|11043.6|11043|11043.4|11042.8|11045.8|11045.2|11043.2|11042.6|124
1727948700000|2024-10-03 09:45:00|11043.5|11042.9|11041.5|11040.9|11044.3|11043.7|11040.5|11039.9|122
1727949000000|2024-10-03 09:50:00|11041.4|11040.8|11035.6|11034.7|11041.5|11040.9|11035.4|11034.6|182
1727949300000|2024-10-03 09:55:00|11035.5|11034.6|11036.5|11035.6|11038.5|11037.6|11035|11034.2|255
1727949600000|2024-10-03 10:00:00|11036.3|11035.4|11039.6|11038.7|11040|11039.4|11036.1|11035.2|189
1727949900000|2024-10-03 10:05:00|11039.5|11038.6|11037.9|11037.3|11039.6|11038.7|11035.9|11035|187
1727950200000|2024-10-03 10:10:00|11038|11037.4|11036.8|11036.2|11039.5|11038.8|11035.9|11035|175
1727950500000|2024-10-03 10:15:00|11036.6|11036|11037|11036.4|11038.7|11037.8|11035.9|11035|185
1727950800000|2024-10-03 10:20:00|11036.4|11035.8|11037.2|11036.6|11038.2|11037.6|11036.1|11035.5|130
1727951100000|2024-10-03 10:25:00|11037|11036.4|11037.3|11036.7|11038.4|11037.8|11036|11035.4|99
1727951400000|2024-10-03 10:30:00|11037.6|11037|11035.5|11034.9|11040|11039.2|11035.1|11034.3|120
1727951700000|2024-10-03 10:35:00|11035.4|11034.8|11036|11035.4|11036.3|11035.7|11034.7|11034.1|118
1727952000000|2024-10-03 10:40:00|11035.9|11035.3|11039.4|11038.8|11040.7|11039.8|11035.4|11034.8|176
1727952300000|2024-10-03 10:45:00|11040.1|11039.5|11040.2|11039.6|11041.7|11041.1|11039.1|11038.5|115
1727952600000|2024-10-03 10:50:00|11040.1|11039.5|11039.8|11039.2|11040.6|11040|11038.9|11038.3|145
1727952900000|2024-10-03 10:55:00|11039.7|11039.1|11043.1|11042.5|11044.3|11043.7|11039.1|11038.5|191
1727953200000|2024-10-03 11:00:00|11043.3|11042.7|11040.4|11039.8|11045.3|11044.7|11040.2|11039.6|187
1727953500000|2024-10-03 11:05:00|11040.8|11040.2|11041.7|11041.1|11041.8|11041.2|11039.4|11038.8|118
1727953800000|2024-10-03 11:10:00|11041.8|11041.2|11040.9|11040.3|11042.8|11042.2|11040|11039.4|143
1727954100000|2024-10-03 11:15:00|11040.6|11040|11039.2|11038.6|11041.5|11040.9|11038.5|11037.9|174
1727954400000|2024-10-03 11:20:00|11039|11038.4|11039.8|11039.2|11040.9|11040.3|11038.7|11038.1|150
1727954700000|2024-10-03 11:25:00|11040|11039.4|11041.8|11041.2|11042|11041.4|11039.3|11038.7|171
1727955000000|2024-10-03 11:30:00|11041.9|11041.3|11042.7|11042.1|11046.2|11045.3|11040.8|11040.2|229
1727955300000|2024-10-03 11:35:00|11042.8|11042.2|11044.5|11043.6|11045.4|11044.8|11042.8|11042.2|156
1727955600000|2024-10-03 11:40:00|11044.3|11043.4|11045.1|11044.5|11045.1|11044.5|11042.4|11041.8|165
1727955900000|2024-10-03 11:45:00|11045.2|11044.6|11042.2|11041.6|11045.3|11044.7|11041.9|11041|203
1727956200000|2024-10-03 11:50:00|11042.1|11041.5|11046.3|11045.7|11046.4|11045.8|11041.9|11041.3|199
1727956500000|2024-10-03 11:55:00|11046.2|11045.6|11043.3|11042.7|11046.5|11045.9|11042.8|11041.9|215
1727956800000|2024-10-03 12:00:00|11043|11042.4|11042.8|11041.9|11046.4|11045.8|11042.6|11041.7|200
1727957100000|2024-10-03 12:05:00|11042.7|11041.8|11039.9|11039.3|11042.7|11041.8|11038|11037.4|242
1727957400000|2024-10-03 12:10:00|11039.6|11039|11038.5|11037.9|11040.6|11039.7|11037.9|11037.3|164
1727957700000|2024-10-03 12:15:00|11038.6|11038|11039.5|11038.9|11040.4|11039.8|11036.8|11036.2|206
1727958000000|2024-10-03 12:20:00|11039.2|11038.6|11037.5|11036.9|11040|11039.4|11036.1|11035.5|218
1727958300000|2024-10-03 12:25:00|11036.5|11035.9|11041.7|11035.8|11041.7|11039.5|11036|11035.4|279
1727958600000|2024-10-03 12:30:00|11044.4|11038.4|11033.6|11033|11049.1|11045.6|11032.7|11031.8|861
1727958900000|2024-10-03 12:35:00|11033.5|11032.9|11032.9|11032.3|11040.1|11039.3|11032|11031.1|707
1727959200000|2024-10-03 12:40:00|11032.8|11032.2|11032.3|11031.7|11034.7|11034.1|11028.5|11027.9|452
1727959500000|2024-10-03 12:45:00|11032.2|11031.6|11032.8|11032.2|11038|11037.1|11030.7|11030.1|435
1727959800000|2024-10-03 12:50:00|11032.6|11032|11031.3|11030.4|11038|11037.1|11030|11029.1|477
1727960100000|2024-10-03 12:55:00|11031.2|11030.3|11032.5|11031.9|11033.2|11032.6|11029.2|11028.6|395
1727960400000|2024-10-03 13:00:00|11032.2|11031.6|11035.5|11034.9|11036.4|11035.5|11031.3|11030.7|440
1727960700000|2024-10-03 13:05:00|11035.7|11035.1|11030.9|11030|11036.6|11035.9|11028.8|11028.2|346
1727961000000|2024-10-03 13:10:00|11030.8|11029.9|11035.3|11034.4|11037.1|11036.4|11029.6|11029|386
1727961300000|2024-10-03 13:15:00|11035.2|11034.3|11039.3|11038.4|11040.1|11039.2|11035.2|11034.3|337
1727961600000|2024-10-03 13:20:00|11039.2|11038.3|11040.4|11039.8|11040.8|11040.2|11035.9|11035.3|266
1727961900000|2024-10-03 13:25:00|11040.5|11039.9|11041|11040.4|11041.3|11040.7|11039.3|11038.5|186
1727962200000|2024-10-03 13:30:00|11040.9|11040.3|11040.9|11040|11042.7|11042.1|11039.3|11038.7|327
1727962500000|2024-10-03 13:35:00|11040.7|11039.8|11038.5|11037.9|11041.5|11040.6|11036.2|11035.6|363
1727962800000|2024-10-03 13:40:00|11038.4|11037.8|11038.4|11036.2|11038.7|11037.8|11035.6|11035|324
1727963100000|2024-10-03 13:45:00|11038.5|11036.3|11038.5|11037.9|11044.1|11043.5|11036.8|11035.2|480
1727963400000|2024-10-03 13:50:00|11038.6|11038|11035.4|11034.8|11040.2|11039.6|11035.1|11034.3|465
1727963700000|2024-10-03 13:55:00|11035.3|11034.7|11039.8|11035.4|11041.9|11037.5|11035.1|11034|348
1727964000000|2024-10-03 14:00:00|11038.9|11034.5|11027.6|11026.7|11038.9|11034.5|11017.9|11017|1251
1727964300000|2024-10-03 14:05:00|11027.7|11026.8|11031.7|11030.8|11039.2|11038.6|11027.7|11026.8|887
1727964600000|2024-10-03 14:10:00|11031.9|11031|11027.4|11026.5|11036.4|11035.5|11024.2|11023.3|883
1727964900000|2024-10-03 14:15:00|11027.5|11026.6|11024.1|11023.5|11033.3|11032.4|11022.6|11021.7|843
1727965200000|2024-10-03 14:20:00|11024.2|11023.6|11027.6|11026.7|11030.8|11030|11023.5|11022.9|695
1727965500000|2024-10-03 14:25:00|11027.5|11026.6|11029|11028.1|11031.5|11030.6|11027.5|11026.6|553
1727965800000|2024-10-03 14:30:00|11028.8|11027.9|11026.3|11025.4|11028.8|11027.9|11023.6|11022.7|661
1727966100000|2024-10-03 14:35:00|11026.2|11025.3|11020.5|11019.6|11026.3|11025.7|11020.2|11019.6|465
1727966400000|2024-10-03 14:40:00|11020.3|11019.7|11013.7|11013.1|11020.4|11019.7|11008.9|11008|557
1727966700000|2024-10-03 14:45:00|11013.8|11013.2|11015.6|11014.7|11018|11017.1|11012.5|11011.6|529
1727967000000|2024-10-03 14:50:00|11015.7|11014.8|11018.1|11017.2|11021.6|11020.7|11015|11014.4|581
1727967300000|2024-10-03 14:55:00|11018|11017.1|11017.3|11016.7|11020|11019.1|11016.4|11015.8|463
1727967600000|2024-10-03 15:00:00|11017.6|11017|11016.5|11015.9|11020.1|11019.2|11014.6|11013.7|440
1727967900000|2024-10-03 15:05:00|11016.7|11015.8|11016.5|11015.6|11017.9|11017|11014.4|11013.7|383
1727968200000|2024-10-03 15:10:00|11016.4|11015.5|11019|11018.1|11019.9|11019|11014.9|11014.3|406
1727968500000|2024-10-03 15:15:00|11018.9|11018|11015.9|11015|11019.7|11018.8|11015.6|11015|295
1727968800000|2024-10-03 15:20:00|11015.7|11015.1|11014.8|11014.2|11017.4|11016.5|11013.4|11012.5|347
1727969100000|2024-10-03 15:25:00|11014.9|11014.3|11013.1|11012.2|11015.5|11014.6|11012.8|11011.9|303
1727969400000|2024-10-03 15:30:00|11012.8|11011.9|11015.6|11014.7|11016|11015.1|11012.6|11011.7|290
1727969700000|2024-10-03 15:35:00|11015.7|11014.8|11017.1|11016.2|11019.3|11018.4|11015.4|11014.5|270
1727970000000|2024-10-03 15:40:00|11017.2|11016.3|11019|11018.1|11020.4|11019.5|11016.7|11016.1|225
1727970300000|2024-10-03 15:45:00|11018.7|11018.3|11021.7|11020.8|11022.4|11021.6|11018.7|11018|228
1727970600000|2024-10-03 15:50:00|11021.6|11020.7|11019.9|11019.3|11024.3|11023.7|11019.5|11018.8|234
1727970900000|2024-10-03 15:55:00|11019.8|11019.2|11015|11014.4|11019.8|11019.2|11014.6|11014|249
1727971200000|2024-10-03 16:00:00|11015.3|11014.7|11016.4|11015.5|11017.2|11016.4|11014.5|11013.9|197
1727971500000|2024-10-03 16:05:00|11016.2|11015.6|11017.2|11016.6|11018.2|11017.4|11014.9|11014.3|209
1727971800000|2024-10-03 16:10:00|11017.3|11016.7|11021.1|11020.5|11021.2|11020.5|11017.3|11016.7|181
1727972100000|2024-10-03 16:15:00|11021.2|11020.6|11022.9|11022.3|11023.3|11022.7|11020.2|11019.6|183
1727972400000|2024-10-03 16:20:00|11023|11022.4|11023.8|11022.9|11024.5|11023.9|11022.5|11021.9|137
1727972700000|2024-10-03 16:25:00|11023.7|11022.8|11025.2|11024.6|11025.9|11025|11022.5|11021.9|166
1727973000000|2024-10-03 16:30:00|11025.1|11024.5|11024.9|11024.3|11025.4|11024.8|11022.3|11021.7|142
1727973300000|2024-10-03 16:35:00|11025|11024.4|11030.6|11029.7|11030.7|11029.8|11024.7|11023.8|209
1727973600000|2024-10-03 16:40:00|11030.7|11029.8|11030.4|11029.8|11032.9|11032|11029.2|11028.3|242
1727973900000|2024-10-03 16:45:00|11030.2|11029.6|11030.7|11029.8|11034.2|11033.6|11030.2|11029.6|189
1727974200000|2024-10-03 16:50:00|11030.6|11029.7|11028.9|11028.3|11030.6|11029.7|11027.2|11026.6|211
1727974500000|2024-10-03 16:55:00|11029|11028.4|11030.6|11030|11031.2|11030.6|11028.7|11027.8|184
1727974800000|2024-10-03 17:00:00|11030.8|11030.2|11032.5|11031.6|11032.9|11032|11030.4|11029.8|176
1727975100000|2024-10-03 17:05:00|11032.8|11031.9|11036.2|11035.6|11036.3|11035.7|11031.6|11031|145
1727975400000|2024-10-03 17:10:00|11035.8|11035.2|11035.5|11034.6|11036.1|11035.5|11032.7|11032.1|185
1727975700000|2024-10-03 17:15:00|11035.6|11034.7|11032.4|11031.8|11035.6|11034.7|11031.5|11030.9|146
1727976000000|2024-10-03 17:20:00|11032.9|11032.3|11033.6|11033|11034.8|11034.2|11032.8|11031.9|163
1727976300000|2024-10-03 17:25:00|11033.5|11032.9|11032.3|11031.7|11035|11034.4|11032.2|11031.6|123
1727976600000|2024-10-03 17:30:00|11032.2|11031.6|11034.2|11033.6|11035.3|11034.6|11032|11031.4|127
1727976900000|2024-10-03 17:35:00|11034.3|11033.7|11034|11033.4|11036.4|11035.8|11033.7|11033.1|113
1727977200000|2024-10-03 17:40:00|11034.2|11033.6|11034.5|11033.9|11035.9|11035.1|11033.4|11032.8|142
1727977500000|2024-10-03 17:45:00|11034.6|11034|11034.9|11034.3|11036.6|11036|11034.5|11033.9|110
1727977800000|2024-10-03 17:50:00|11034.8|11034.2|11034.3|11033.7|11035.7|11035|11034|11033.4|83
1727978100000|2024-10-03 17:55:00|11034.4|11033.8|11033.2|11032.6|11034.7|11034.1|11032.3|11031.7|74
1727978400000|2024-10-03 18:00:00|11033.4|11032.8|11032.5|11031.9|11034.5|11033.9|11031.2|11030.6|141
1727978700000|2024-10-03 18:05:00|11032.6|11032|11031.9|11031.3|11034.3|11033.7|11031.7|11031.1|124
1727979000000|2024-10-03 18:10:00|11032.1|11031.2|11030.8|11030.2|11032.5|11031.7|11030.2|11029.3|136
1727979300000|2024-10-03 18:15:00|11030.9|11030.3|11034|11033.1|11034|11033.1|11030.7|11029.8|95
1727979600000|2024-10-03 18:20:00|11034.1|11033.2|11034.7|11034.1|11035.2|11034.4|11033.3|11032.5|135
1727979900000|2024-10-03 18:25:00|11034.8|11034.2|11033.7|11032.8|11035.1|11034.4|11033.4|11032.5|123
1727980200000|2024-10-03 18:30:00|11033.6|11032.7|11030.5|11029.9|11033.6|11032.7|11029.4|11028.5|138
1727980500000|2024-10-03 18:35:00|11030.4|11029.8|11029.3|11028.7|11030.4|11029.8|11028.5|11027.6|133
1727980800000|2024-10-03 18:40:00|11029.4|11028.8|11029.5|11028.6|11031.4|11030.5|11029|11028.4|94
1727981100000|2024-10-03 18:45:00|11029.4|11028.5|11030.8|11029.9|11031.8|11030.9|11029|11028.2|90
1727981400000|2024-10-03 18:50:00|11030.7|11029.8|11028.4|11027.5|11031.5|11030.6|11028|11027.1|117
1727981700000|2024-10-03 18:55:00|11028.5|11027.6|11026.4|11025.8|11028.8|11027.9|11026.2|11025.4|162
1727982000000|2024-10-03 19:00:00|11026.5|11025.9|11027.5|11026.6|11028|11027.3|11026.1|11025.5|107
1727982300000|2024-10-03 19:05:00|11027.6|11026.7|11026|11025.1|11027.6|11026.7|11026|11025.1|109
1727982600000|2024-10-03 19:10:00|11026.1|11025.2|11026.9|11026|11027.5|11026.6|11025.5|11024.7|148
1727982900000|2024-10-03 19:15:00|11026.8|11025.9|11029.1|11028.2|11029.5|11028.6|11026.6|11025.7|118
1727983200000|2024-10-03 19:20:00|11029.2|11028.3|11031.1|11030.2|11031.8|11030.9|11029.1|11028.2|61
1727983500000|2024-10-03 19:25:00|11031.2|11030.3|11031.4|11030.8|11032.4|11031.6|11030.9|11030.3|99
1727983800000|2024-10-03 19:30:00|11031.3|11030.7|11031.6|11031|11031.6|11031|11030.2|11029.5|73
1727984100000|2024-10-03 19:35:00|11031.5|11030.9|11030|11029.4|11031.6|11030.9|11029.8|11029.2|100
1727984400000|2024-10-03 19:40:00|11029.9|11029.3|11029.3|11028.7|11029.9|11029.3|11028.6|11028|78
1727984700000|2024-10-03 19:45:00|11029|11028.4|11030|11029.4|11030.6|11030|11028.8|11028.2|53
1727985000000|2024-10-03 19:50:00|11030.1|11029.5|11029.4|11028.8|11030.2|11029.6|11028.9|11028.3|60
1727985300000|2024-10-03 19:55:00|11029.9|11029|11028.7|11028.1|11030|11029.2|11028.7|11028|130
1727985600000|2024-10-03 20:00:00|11028.9|11028.3|11028.3|11027.4|11029.4|11028.8|11027.5|11026.9|91
1727985900000|2024-10-03 20:05:00|11028.4|11027.5|11026.7|11025.8|11028.7|11027.8|11026.6|11025.7|61
1727986200000|2024-10-03 20:10:00|11026.8|11025.9|11027.6|11026.7|11027.7|11026.8|11026.7|11025.8|33
1727986500000|2024-10-03 20:15:00|11027.3|11026.8|11027.7|11026.8|11027.7|11026.9|11027.2|11026.3|36
1727986800000|2024-10-03 20:20:00|11027.6|11026.7|11029.5|11028.6|11029.5|11028.6|11027.6|11026.7|59
1727987100000|2024-10-03 20:25:00|11029.6|11028.7|11029.6|11028.7|11030.2|11029.3|11029.6|11028.7|35
1727987400000|2024-10-03 20:30:00|11029.5|11028.6|11029.6|11028.7|11029.7|11028.8|11029.1|11028.2|81
1727987700000|2024-10-03 20:35:00|11029.3|11028.4|11028.5|11027.6|11029.3|11028.4|11028.2|11027.3|90
1727988000000|2024-10-03 20:40:00|11028.4|11027.5|11029.4|11028.5|11029.6|11028.7|11028.4|11027.5|55
1727988300000|2024-10-03 20:45:00|11029.5|11028.6|11029.1|11028.2|11029.7|11028.6|11029|11028.1|140
1727988600000|2024-10-03 20:50:00|11029.2|11028.1|11029.6|11027.8|11030.1|11028.4|11029|11027.6|76
1727988900000|2024-10-03 20:55:00|11030.3|11027.5|11035.9|11029.3|11036.7|11030.1|11030|11027.4|127
1727989200000|2024-10-03 21:00:00|11036.7|11030.1|11036|11029.4|11036.7|11030.1|11035.5|11028.9|6
1727989500000|2024-10-03 21:05:00|11036.3|11029.7|11036.1|11029.5|11036.7|11030.1|11035.7|11029.1|35
1727989800000|2024-10-03 21:10:00|11036.2|11029.6|11036.4|11029.8|11036.8|11030.2|11035.9|11029.3|23
1727990100000|2024-10-03 21:15:00|11036.5|11029.9|11036.4|11029.8|11037.1|11030.5|11036.4|11029.8|19
1727990400000|2024-10-03 21:20:00|11036.6|11030|11036.3|11029.7|11036.6|11030|11036.3|11029.7|10
1727990700000|2024-10-03 21:25:00|11036.4|11029.8|11036.1|11029.5|11036.4|11029.8|11036.1|11029.5|15
1727991000000|2024-10-03 21:30:00|11036.2|11029.6|11036.3|11030.2|11036.9|11030.3|11036.1|11029.5|59
1727991300000|2024-10-03 21:35:00|11036.2|11030.1|11036|11030|11036.4|11030.5|11036|11030|23
1727991600000|2024-10-03 21:40:00|11035.9|11030.1|11035.2|11030.1|11036.1|11030.5|11035.2|11029.9|57
1727991900000|2024-10-03 21:45:00|11035.3|11030|11036.2|11030.6|11036.9|11030.8|11034.9|11029.9|36
1727992200000|2024-10-03 21:50:00|11036.3|11030.5|11036.4|11030.7|11036.5|11030.7|11036.3|11030.5|14
1727992500000|2024-10-03 21:55:00|11036.3|11030.6|11035.5|11030|11036.9|11030.9|11035.5|11029.9|42
1727992800000|2024-10-03 22:00:00|11035.4|11029.8|11033.6|11031.8|11035.5|11032|11033|11028.4|130
1727993100000|2024-10-03 22:05:00|11033.3|11032.1|11033.5|11032.6|11034.3|11032.9|11033.3|11032.1|49
1727993400000|2024-10-03 22:10:00|11033.4|11032.5|11034|11033.1|11034.5|11033.5|11033.4|11032.4|31
1727993700000|2024-10-03 22:15:00|11034.1|11033.2|11034|11033.1|11034.3|11033.4|11033.7|11032.8|44
1727994000000|2024-10-03 22:20:00|11034.1|11033.2|11034.3|11033.4|11034.6|11033.7|11034|11033.1|28
1727994300000|2024-10-03 22:25:00|11034.2|11033.3|11034.2|11033.3|11034.5|11033.6|11033.6|11032.7|37
1727994600000|2024-10-03 22:30:00|11034.4|11033.5|11034.8|11033.9|11035.1|11034.2|11034.1|11033.2|33
1727994900000|2024-10-03 22:35:00|11034.9|11034|11034.8|11033.9|11034.9|11034|11034.4|11033.5|18
1727995200000|2024-10-03 22:40:00|11034.7|11033.8|11034.7|11033.8|11035.1|11034.2|11034.5|11033.6|47
1727995500000|2024-10-03 22:45:00|11034.8|11033.9|11035|11034.1|11035.3|11034.4|11034.7|11033.8|24
1727995800000|2024-10-03 22:50:00|11035.2|11034.3|11035.6|11034.7|11035.7|11034.8|11035.1|11034.2|32
1727996100000|2024-10-03 22:55:00|11035.5|11034.6|11034.9|11034|11035.5|11034.6|11034.9|11034|36
1727996400000|2024-10-03 23:00:00|11034.8|11033.9|11034.4|11033.5|11035.8|11034.9|11034.3|11033.4|31
1727996700000|2024-10-03 23:05:00|11034.5|11033.6|11034.4|11033.5|11034.5|11033.6|11033.9|11033|27
1727997000000|2024-10-03 23:10:00|11034.2|11033.3|11035.1|11034.2|11035.2|11034.3|11033.7|11032.8|28
1727997300000|2024-10-03 23:15:00|11035.2|11034.3|11035|11034.1|11035.5|11034.6|11034.9|11034|13
1727997600000|2024-10-03 23:20:00|11034.9|11034|11034.9|11034|11035|11034.1|11034.5|11033.6|24
1727997900000|2024-10-03 23:25:00|11035|11034.1|11035.5|11034.6|11035.5|11034.6|11034.9|11034|17
1727998200000|2024-10-03 23:30:00|11035.6|11034.7|11035.4|11034.5|11036.1|11035.2|11035.3|11034.4|32
1727998500000|2024-10-03 23:35:00|11035.5|11034.6|11035.5|11034.6|11035.6|11034.7|11034.9|11034.2|23
1727998800000|2024-10-03 23:40:00|11035.6|11034.7|11036.4|11035.5|11036.4|11035.5|11035.4|11034.5|27
1727999100000|2024-10-03 23:45:00|11036.2|11035.3|11037.1|11036.2|11037.6|11036.7|11036|11035.1|36
1727999400000|2024-10-03 23:50:00|11037|11036.1|11036|11035.1|11037|11036.1|11035.4|11034.5|45
1727999700000|2024-10-03 23:55:00|11035.9|11035|11035.5|11034.9|11036.6|11035.7|11035.5|11034.8|23
1728000000000|2024-10-04 00:00:00|11035.4|11034.8|11037.3|11036.4|11037.7|11036.9|11034.6|11033.8|136
1728000300000|2024-10-04 00:05:00|11037.4|11036.5|11038.3|11037.4|11038.8|11037.9|11037.3|11036.5|92
1728000600000|2024-10-04 00:10:00|11038.5|11037.9|11038.4|11037.5|11040.1|11039.2|11037.3|11036.6|81
1728000900000|2024-10-04 00:15:00|11038.2|11037.3|11037.3|11036.4|11039.1|11038.2|11036.8|11036.2|82
1728001200000|2024-10-04 00:20:00|11037.4|11036.5|11038.8|11038.2|11039.4|11038.6|11036.6|11036|86
1728001500000|2024-10-04 00:25:00|11038.7|11038.1|11038.5|11037.9|11039.5|11038.6|11038.4|11037.8|66
1728001800000|2024-10-04 00:30:00|11038.4|11037.8|11037.7|11036.8|11038.9|11038|11037.5|11036.8|75
1728002100000|2024-10-04 00:35:00|11037.5|11036.6|11036.6|11035.7|11037.6|11036.7|11035.6|11034.7|96
1728002400000|2024-10-04 00:40:00|11036.7|11035.8|11034.7|11034.1|11036.8|11036.2|11034.4|11033.5|63
1728002700000|2024-10-04 00:45:00|11035.4|11034.5|11034.4|11033.5|11036|11035.2|11033.9|11033|69
1728003000000|2024-10-04 00:50:00|11034.3|11033.4|11035.8|11035.2|11036.6|11035.7|11033.6|11032.7|128
1728003300000|2024-10-04 00:55:00|11035.6|11035|11035.1|11034.5|11036.4|11035.8|11035|11034.4|103
1728003600000|2024-10-04 01:00:00|11035|11034.4|11035.8|11034.9|11036.5|11035.8|11034.8|11034|111
1728003900000|2024-10-04 01:05:00|11035.6|11034.7|11035|11034.1|11036.5|11035.6|11033.5|11032.6|116
1728004200000|2024-10-04 01:10:00|11034.9|11034|11033.1|11032.2|11035.3|11034.4|11032.5|11031.6|111
1728004500000|2024-10-04 01:15:00|11033.4|11032.5|11032.8|11031.9|11034.5|11033.6|11032.5|11031.6|121
1728004800000|2024-10-04 01:20:00|11032.9|11032|11034.2|11033.3|11034.3|11033.7|11031.9|11031.3|136
1728005100000|2024-10-04 01:25:00|11034.3|11033.4|11032.1|11031.2|11034.4|11033.7|11032|11031.1|101
1728005400000|2024-10-04 01:30:00|11032.4|11031.5|11030.9|11030|11032.8|11031.9|11030.9|11030|155
1728005700000|2024-10-04 01:35:00|11030.7|11029.8|11031.9|11031|11032.8|11031.9|11030.5|11029.6|110
1728006000000|2024-10-04 01:40:00|11032|11031.1|11034.2|11033.3|11034.7|11033.8|11031.9|11031|145
1728006300000|2024-10-04 01:45:00|11034.1|11033.2|11033.4|11032.5|11034.7|11034.1|11032.4|11031.5|136
1728006600000|2024-10-04 01:50:00|11033.2|11032.3|11033.9|11033|11034.6|11033.7|11032.2|11031.3|146
1728006900000|2024-10-04 01:55:00|11034|11033.1|11030.3|11029.4|11034.5|11033.6|11029.2|11028.3|198
1728007200000|2024-10-04 02:00:00|11030.4|11029.5|11030.1|11029.2|11030.8|11029.9|11028.5|11027.6|149
1728007500000|2024-10-04 02:05:00|11030.2|11029.3|11030.6|11029.7|11031.3|11030.4|11029.9|11029|113
1728007800000|2024-10-04 02:10:00|11030.5|11029.6|11031.2|11030.3|11032.1|11031.2|11030|11029.1|124
1728008100000|2024-10-04 02:15:00|11031.3|11030.4|11033.3|11032.4|11033.6|11032.7|11031|11030.1|86
1728008400000|2024-10-04 02:20:00|11033.1|11032.2|11034.7|11033.8|11035|11034.1|11033|11032.1|83
1728008700000|2024-10-04 02:25:00|11034.6|11033.7|11033.5|11032.6|11034.9|11034|11033.4|11032.5|70
1728009000000|2024-10-04 02:30:00|11033.4|11032.5|11031|11030.1|11033.4|11032.5|11031|11030.1|125
1728009300000|2024-10-04 02:35:00|11030.9|11030|11034.1|11033.2|11034.6|11033.7|11030.5|11029.6|92
1728009600000|2024-10-04 02:40:00|11034.4|11033.5|11032.9|11032.3|11034.6|11033.7|11032.5|11031.9|60
1728009900000|2024-10-04 02:45:00|11032.8|11032.2|11031.7|11030.8|11033.3|11032.7|11031.7|11030.8|85
1728010200000|2024-10-04 02:50:00|11031.8|11030.9|11031.4|11030.5|11033|11032.1|11031|11030.2|97
1728010500000|2024-10-04 02:55:00|11031.3|11030.4|11031|11030.1|11031.8|11031.2|11030.6|11029.7|89
1728010800000|2024-10-04 03:00:00|11031.1|11030.2|11030.8|11029.9|11032|11031.1|11030.6|11029.8|82
1728011100000|2024-10-04 03:05:00|11030.7|11029.8|11028.9|11028|11030.7|11029.8|11028.5|11027.6|67
1728011400000|2024-10-04 03:10:00|11028.8|11027.9|11027.6|11026.7|11030.5|11029.9|11027.6|11026.7|71
1728011700000|2024-10-04 03:15:00|11027.7|11026.8|11027.4|11026.5|11027.9|11027.3|11026.8|11026.2|69
1728012000000|2024-10-04 03:20:00|11027.5|11026.6|11027|11026.1|11027.6|11026.7|11026.7|11025.8|47
1728012300000|2024-10-04 03:25:00|11026.9|11026|11026.7|11026.1|11027.5|11026.8|11026.2|11025.6|54
1728012600000|2024-10-04 03:30:00|11027|11026.4|11026.5|11025.6|11027.3|11026.6|11026.4|11025.6|68
1728012900000|2024-10-04 03:35:00|11026.3|11025.4|11027.2|11026.3|11027.7|11026.8|11026.3|11025.4|52
1728013200000|2024-10-04 03:40:00|11027.1|11026.2|11026.5|11025.6|11027.1|11026.2|11025.9|11025|49
1728013500000|2024-10-04 03:45:00|11026.6|11025.7|11027.9|11027|11028.1|11027.2|11026|11025.1|60
1728013800000|2024-10-04 03:50:00|11027.8|11026.9|11028.8|11027.9|11029.6|11028.7|11027.5|11026.6|57
1728014100000|2024-10-04 03:55:00|11028.6|11027.7|11027.5|11026.9|11028.7|11027.8|11027.5|11026.7|72
1728014400000|2024-10-04 04:00:00|11027.6|11027|11027|11026.1|11028|11027.1|11026|11025.1|47
1728014700000|2024-10-04 04:05:00|11027.5|11026.6|11028.1|11027.2|11028.4|11027.5|11027|11026.1|41
1728015000000|2024-10-04 04:10:00|11028|11027.1|11028.1|11027.2|11028.7|11027.8|11027.6|11026.7|51
1728015300000|2024-10-04 04:15:00|11028|11027.1|11027.7|11026.8|11028|11027.1|11026.9|11026|65
1728015600000|2024-10-04 04:20:00|11027.5|11026.9|11028.5|11027.6|11028.6|11027.7|11027.5|11026.6|53
1728015900000|2024-10-04 04:25:00|11028.4|11027.5|11029.4|11028.5|11029.8|11028.9|11028|11027.1|53
1728016200000|2024-10-04 04:30:00|11029.3|11028.4|11029.5|11028.6|11030.5|11029.6|11028.8|11028.2|66
1728016500000|2024-10-04 04:35:00|11029.6|11028.7|11027.4|11026.5|11029.6|11028.7|11027.1|11026.2|60
1728016800000|2024-10-04 04:40:00|11027.3|11026.4|11026.2|11025.3|11027.3|11026.4|11025.8|11024.9|48
1728017100000|2024-10-04 04:45:00|11026.1|11025.2|11026|11025.1|11027.1|11026.5|11025.6|11025|36
1728017400000|2024-10-04 04:50:00|11026.3|11025.4|11026.6|11026|11027.2|11026.6|11026.3|11025.4|36
1728017700000|2024-10-04 04:55:00|11026.5|11025.9|11028.1|11027.5|11028.1|11027.5|11026.5|11025.9|61
1728018000000|2024-10-04 05:00:00|11028.3|11027.7|11027.9|11027.3|11029.3|11028.7|11027.7|11026.8|103
1728018300000|2024-10-04 05:05:00|11028|11027.4|11026.9|11026.3|11028.5|11027.9|11026.8|11026.2|76
1728018600000|2024-10-04 05:10:00|11027.1|11026.5|11029.2|11028.6|11029.4|11028.8|11027|11026.4|64
1728018900000|2024-10-04 05:15:00|11029.3|11028.7|11029.9|11029.3|11030|11029.4|11029.3|11028.7|59
1728019200000|2024-10-04 05:20:00|11030.1|11029.2|11029.7|11029.1|11030.4|11029.8|11029|11028.4|60
1728019500000|2024-10-04 05:25:00|11029.6|11029|11030.4|11029.5|11030.4|11029.8|11029.2|11028.6|60
1728019800000|2024-10-04 05:30:00|11030.5|11029.6|11030|11029.4|11030.6|11030|11028.9|11028.2|81
1728020100000|2024-10-04 05:35:00|11030.2|11029.6|11030.9|11030.3|11031.6|11030.8|11029.8|11029.2|86
1728020400000|2024-10-04 05:40:00|11031.2|11030.6|11033.4|11032.8|11033.7|11032.8|11031.2|11030.6|72
1728020700000|2024-10-04 05:45:00|11033.1|11032.5|11034.1|11033.2|11034.1|11033.2|11032.9|11032.2|40
1728021000000|2024-10-04 05:50:00|11033.9|11033|11034.9|11034.3|11035.1|11034.3|11033.5|11032.6|80
1728021300000|2024-10-04 05:55:00|11034.8|11034.2|11033.9|11033|11035.6|11034.9|11033.7|11032.8|81
1728021600000|2024-10-04 06:00:00|11033.6|11032.7|11029.9|11029.3|11033.6|11032.7|11029.6|11028.7|201
1728021900000|2024-10-04 06:05:00|11029.8|11029.2|11029|11028.4|11031|11030.1|11027.6|11026.7|165
1728022200000|2024-10-04 06:10:00|11028.9|11028.3|11032.1|11031.2|11032.9|11032|11028.8|11028.2|166
1728022500000|2024-10-04 06:15:00|11032.4|11031.5|11032.4|11031.8|11033.3|11032.6|11031.6|11030.9|140
1728022800000|2024-10-04 06:20:00|11032.5|11031.9|11032.4|11031.5|11033|11032.4|11031|11030.4|123
1728023100000|2024-10-04 06:25:00|11032.1|11031.2|11031.3|11030.7|11032.6|11032|11030.6|11029.8|145
1728023400000|2024-10-04 06:30:00|11031.2|11030.6|11033.8|11033.2|11034.2|11033.6|11030.6|11030|158
1728023700000|2024-10-04 06:35:00|11033.9|11033.3|11034.2|11033.6|11035.2|11034.4|11033.2|11032.6|169
1728024000000|2024-10-04 06:40:00|11034.3|11033.7|11033.3|11032.4|11034.4|11033.8|11031.8|11031.2|144
1728024300000|2024-10-04 06:45:00|11033.4|11032.5|11032.1|11031.5|11033.9|11033.1|11030.7|11030.1|149
1728024600000|2024-10-04 06:50:00|11032|11031.4|11031.9|11031.3|11034.2|11033.3|11031.3|11030.6|151
1728024900000|2024-10-04 06:55:00|11031.8|11031.2|11032.4|11031.8|11035.1|11034.2|11031.8|11031.2|177
1728025200000|2024-10-04 07:00:00|11032.2|11031.6|11029.1|11028.2|11033.9|11033.3|11029|11028.2|311
1728025500000|2024-10-04 07:05:00|11029|11028.1|11030|11029.1|11033.1|11032.2|11029|11028.1|213
1728025800000|2024-10-04 07:10:00|11029.9|11029|11033.5|11032.9|11036.2|11035.3|11029.4|11028.5|243
1728026100000|2024-10-04 07:15:00|11033.2|11032.6|11029.2|11028.6|11034|11033.4|11029.2|11028.6|195
1728026400000|2024-10-04 07:20:00|11029.3|11028.7|11032.4|11031.8|11033.2|11032.6|11029.2|11028.6|166
1728026700000|2024-10-04 07:25:00|11032.5|11031.9|11033|11032.4|11034.9|11034.3|11031.8|11030.9|156
1728027000000|2024-10-04 07:30:00|11033.3|11032.7|11032.8|11032.2|11035|11034.4|11031.4|11030.8|196
1728027300000|2024-10-04 07:35:00|11032.7|11032.1|11032.7|11032.1|11034.3|11033.7|11030.7|11030.1|206
1728027600000|2024-10-04 07:40:00|11032.6|11032|11032.8|11032.2|11034.8|11034.2|11031.5|11030.8|180
1728027900000|2024-10-04 07:45:00|11032.9|11032.3|11027.5|11026.9|11033.3|11032.7|11026.8|11026.2|212
1728028200000|2024-10-04 07:50:00|11027.9|11026.6|11027.4|11026.8|11029.5|11028.6|11026.4|11025.6|184
1728028500000|2024-10-04 07:55:00|11027.5|11026.9|11028.4|11027.5|11030.4|11029.8|11025.8|11025.1|524
1728028800000|2024-10-04 08:00:00|11028.2|11027.6|11027.7|11027.1|11029.7|11029.1|11026.6|11026|255
1728029100000|2024-10-04 08:05:00|11027.8|11027.2|11027|11026.4|11029.8|11029.2|11026.6|11026|237
1728029400000|2024-10-04 08:10:00|11027.2|11026.6|11028.7|11027.8|11030.5|11029.9|11026.4|11025.8|187
1728029700000|2024-10-04 08:15:00|11028.6|11027.7|11026|11025.4|11028.6|11027.7|11024.4|11023.8|178
1728030000000|2024-10-04 08:20:00|11025.9|11025.3|11027|11026.1|11027.1|11026.5|11023.8|11023.2|171
1728030300000|2024-10-04 08:25:00|11026.7|11025.8|11024.7|11024.1|11027|11026.1|11024.3|11023.7|103
1728030600000|2024-10-04 08:30:00|11025.4|11024.8|11022.7|11022.1|11026.5|11025.9|11021.6|11020.8|189
1728030900000|2024-10-04 08:35:00|11022.8|11022.2|11024.1|11023.5|11025.7|11025.1|11022.6|11022|166
1728031200000|2024-10-04 08:40:00|11023.9|11023.3|11027|11026.4|11028.2|11027.6|11023.4|11022.8|154
1728031500000|2024-10-04 08:45:00|11027.1|11026.5|11028.9|11028.3|11030|11029.4|11026.9|11026.3|195
1728031800000|2024-10-04 08:50:00|11029.2|11028.6|11027.3|11026.7|11030|11029.4|11027.3|11026.7|148
1728032100000|2024-10-04 08:55:00|11026.8|11026.2|11025.8|11025.2|11026.8|11026.2|11023.7|11022.9|223
1728032400000|2024-10-04 09:00:00|11025.7|11025.1|11022.8|11022.2|11025.7|11025.1|11022.6|11021.8|158
1728032700000|2024-10-04 09:05:00|11023.2|11022.6|11022|11021.4|11024|11023.4|11021.4|11020.8|161
1728033000000|2024-10-04 09:10:00|11022.2|11021.6|11023|11022.1|11024.4|11023.8|11021.2|11020.6|162
1728033300000|2024-10-04 09:15:00|11022.9|11022|11021.4|11020.8|11024.5|11023.9|11020.7|11019.8|164
1728033600000|2024-10-04 09:20:00|11021.7|11021.1|11023.2|11022.6|11023.3|11022.7|11020.4|11019.8|177
1728033900000|2024-10-04 09:25:00|11023|11022.4|11026|11025.4|11027|11026.4|11022.5|11021.9|187
1728034200000|2024-10-04 09:30:00|11026.1|11025.5|11026.3|11025.7|11028|11027.4|11025.2|11024.5|153
1728034500000|2024-10-04 09:35:00|11025.7|11025.1|11027|11026.4|11027.2|11026.6|11024.8|11024.2|145
1728034800000|2024-10-04 09:40:00|11027.2|11026.6|11026.4|11025.8|11027.9|11027.3|11025.5|11024.6|128
1728035100000|2024-10-04 09:45:00|11026.3|11025.7|11026.9|11026.3|11028.7|11027.8|11025.4|11024.6|147
1728035400000|2024-10-04 09:50:00|11027.1|11026.2|11026.9|11026.3|11027.2|11026.4|11023.3|11022.7|159
1728035700000|2024-10-04 09:55:00|11027|11026.4|11027.6|11026.7|11027.8|11027.2|11026.1|11025.2|128
1728036000000|2024-10-04 10:00:00|11027.8|11026.9|11028.4|11027.5|11029.5|11028.9|11026.4|11025.8|105
1728036300000|2024-10-04 10:05:00|11028.5|11027.6|11028.6|11028|11029.2|11028.6|11027.4|11026.8|133
1728036600000|2024-10-04 10:10:00|11028.7|11028.1|11028.6|11028|11029.9|11029.3|11028.4|11027.8|110
1728036900000|2024-10-04 10:15:00|11028.7|11028.1|11028.4|11027.8|11029.6|11029|11027.9|11027.3|113
1728037200000|2024-10-04 10:20:00|11028.5|11027.9|11029.4|11028.8|11030|11029.4|11027.8|11027.2|143
1728037500000|2024-10-04 10:25:00|11029.3|11028.7|11029.2|11028.6|11030|11029.4|11028|11027.4|110
1728037800000|2024-10-04 10:30:00|11029.4|11028.8|11028.8|11028.2|11030|11029.4|11028.3|11027.7|124
1728038100000|2024-10-04 10:35:00|11028.7|11028.1|11030.8|11030.2|11031.2|11030.6|11028.7|11028.1|91
1728038400000|2024-10-04 10:40:00|11031.2|11030.6|11031.9|11031|11033.7|11033.1|11031.2|11030.6|95
1728038700000|2024-10-04 10:45:00|11031.8|11030.9|11030.7|11030.1|11032.3|11031.6|11030.2|11029.6|171
1728039000000|2024-10-04 10:50:00|11030.6|11030|11030.2|11029.6|11031.6|11031|11029.2|11028.6|109
1728039300000|2024-10-04 10:55:00|11030.3|11029.7|11027.9|11027.3|11030.3|11029.7|11027.5|11026.9|214
1728039600000|2024-10-04 11:00:00|11027.8|11027.2|11030.9|11030.3|11030.9|11030.3|11027.5|11026.9|141
1728039900000|2024-10-04 11:05:00|11030.8|11030.2|11031.4|11030.8|11032|11031.4|11030.2|11029.6|106
1728040200000|2024-10-04 11:10:00|11031.2|11030.6|11030.1|11029.5|11031.2|11030.6|11028.7|11027.8|138
1728040500000|2024-10-04 11:15:00|11030.2|11029.6|11032.8|11032.2|11032.9|11032.3|11030.2|11029.6|103
1728040800000|2024-10-04 11:20:00|11033|11032.4|11031.5|11030.6|11033.8|11033.1|11030.5|11029.9|133
1728041100000|2024-10-04 11:25:00|11031.6|11031|11032.1|11031.5|11032.2|11031.6|11030.8|11029.9|100
1728041400000|2024-10-04 11:30:00|11032.3|11031.4|11035.5|11034.6|11036.5|11035.9|11032|11031.3|135
1728041700000|2024-10-04 11:35:00|11035.6|11034.7|11034.8|11033.9|11037.1|11036.5|11034.4|11033.5|128
1728042000000|2024-10-04 11:40:00|11034.7|11033.8|11034.7|11033.8|11035.6|11034.7|11034|11033.1|111
1728042300000|2024-10-04 11:45:00|11035|11034.4|11032.8|11031.9|11035.3|11034.4|11032.4|11031.6|134
1728042600000|2024-10-04 11:50:00|11033.3|11032.4|11033|11032.4|11033.7|11032.9|11031.7|11031|122
1728042900000|2024-10-04 11:55:00|11032.8|11032.2|11032.9|11032|11033.1|11032.2|11030.3|11029.4|183
1728043200000|2024-10-04 12:00:00|11032.5|11031.6|11029.9|11029|11033.4|11032.6|11029.5|11028.6|227
1728043500000|2024-10-04 12:05:00|11029.8|11029.2|11029.3|11028.4|11032.9|11032|11028.9|11028|174
1728043800000|2024-10-04 12:10:00|11029.4|11028.5|11029|11028.1|11030.2|11029.3|11027.4|11026.5|191
1728044100000|2024-10-04 12:15:00|11028.9|11028|11029|11028.1|11029.8|11029.2|11026.8|11025.9|168
1728044400000|2024-10-04 12:20:00|11028.9|11028|11028|11027.4|11028.9|11028.1|11026.5|11025.7|218
1728044700000|2024-10-04 12:25:00|11027.7|11027.1|11034.2|11028.2|11035.1|11032.1|11027.7|11027.1|478
1728045000000|2024-10-04 12:30:00|11034|11028|10977.7|10976.4|11034.2|11028.2|10965.8|10964.7|2192
1728045300000|2024-10-04 12:35:00|10977.8|10976.3|10978.4|10977.4|10984.2|10983|10969.6|10968.7|1740
1728045600000|2024-10-04 12:40:00|10978.7|10977.8|10968.7|10967.8|10985.8|10984.8|10968.6|10967.7|1371
1728045900000|2024-10-04 12:45:00|10968.5|10967.6|10966|10965.1|10968.9|10968.1|10963.9|10963|1140
1728046200000|2024-10-04 12:50:00|10966.1|10964.9|10964|10963.1|10967.2|10966.1|10960.7|10959.8|887
1728046500000|2024-10-04 12:55:00|10963.9|10963|10961.4|10960.5|10964.6|10963.8|10959.4|10958.8|821
1728046800000|2024-10-04 13:00:00|10961.1|10960.2|10970.3|10969|10970.3|10969|10959.1|10958.5|645
1728047100000|2024-10-04 13:05:00|10970.4|10969.2|10971.2|10970.6|10975.4|10974.5|10970.4|10969.1|713
1728047400000|2024-10-04 13:10:00|10971|10970.4|10973.1|10972.2|10974.4|10973.5|10967.4|10966.8|563
1728047700000|2024-10-04 13:15:00|10973|10972.1|10970.9|10970|10978.1|10977.2|10968|10967.1|545
1728048000000|2024-10-04 13:20:00|10970.7|10969.8|10961.7|10961.1|10970.7|10969.8|10961|10960.3|486
1728048300000|2024-10-04 13:25:00|10961.8|10961.2|10964.9|10964|10969.3|10968.4|10960.1|10959.5|576
1728048600000|2024-10-04 13:30:00|10964.4|10963.5|10969.3|10968.7|10973.3|10972.4|10962.3|10961.7|552
1728048900000|2024-10-04 13:35:00|10969.9|10969|10974.1|10973.5|10975.6|10974.7|10969|10968.1|592
1728049200000|2024-10-04 13:40:00|10974.2|10973.6|10977.5|10976.6|10979.4|10978.5|10974.2|10973.5|498
1728049500000|2024-10-04 13:45:00|10977.4|10976.5|10976.2|10975.3|10978.5|10977.6|10972.5|10971.8|424
1728049800000|2024-10-04 13:50:00|10976.1|10975.2|10975.3|10974.7|10978.4|10977.5|10972.3|10971.4|420
1728050100000|2024-10-04 13:55:00|10975.5|10974.9|10973.7|10972.8|10975.5|10974.9|10971.5|10970.6|355
1728050400000|2024-10-04 14:00:00|10973.8|10972.9|10976|10975.4|10976|10975.4|10970.7|10969.8|394
1728050700000|2024-10-04 14:05:00|10975.9|10975.3|10980.5|10979.6|10982.2|10981.4|10975.1|10974.5|402
1728051000000|2024-10-04 14:10:00|10980.4|10979.5|10975.3|10974.4|10981|10980.4|10975.3|10974.4|336
1728051300000|2024-10-04 14:15:00|10975.4|10974.5|10979.8|10978.9|10980.2|10979.3|10975.3|10974.5|383
1728051600000|2024-10-04 14:20:00|10979.7|10978.8|10974.7|10973.8|10980.5|10979.7|10974.6|10973.7|335
1728051900000|2024-10-04 14:25:00|10974.6|10973.7|10971.7|10970.8|10975.1|10974.2|10971.1|10970.2|328
1728052200000|2024-10-04 14:30:00|10971.6|10970.7|10971.5|10970.9|10972.6|10972|10968.4|10967.5|333
1728052500000|2024-10-04 14:35:00|10971.6|10971|10968.3|10967.4|10974.4|10973.6|10967.7|10967.1|331
1728052800000|2024-10-04 14:40:00|10968.2|10967.3|10973.7|10972.8|10974|10973.1|10967.3|10966.7|316
1728053100000|2024-10-04 14:45:00|10973.8|10972.9|10971.5|10970.6|10975.8|10975.1|10971.2|10970.5|373
1728053400000|2024-10-04 14:50:00|10971.7|10970.8|10974.8|10974.2|10980|10979.1|10971.7|10970.8|556
1728053700000|2024-10-04 14:55:00|10975|10974.4|10969.9|10969|10975|10974.4|10969.1|10968.2|696
1728054000000|2024-10-04 15:00:00|10969.8|10968.9|10972.1|10971.2|10974.6|10973.7|10969.3|10968.5|526
1728054300000|2024-10-04 15:05:00|10972.2|10971.3|10968.5|10967.9|10972.8|10972.2|10967.6|10966.8|287
1728054600000|2024-10-04 15:10:00|10968.7|10967.8|10970.7|10969.8|10971|10970.4|10967.5|10966.7|195
1728054900000|2024-10-04 15:15:00|10970.8|10969.9|10965.4|10964.8|10973.2|10972.3|10964.7|10963.9|272
1728055200000|2024-10-04 15:20:00|10965.5|10964.9|10962.2|10961.6|10965.6|10965|10962.2|10961.4|234
1728055500000|2024-10-04 15:25:00|10962.3|10961.7|10958|10957.4|10963.2|10962.3|10957.7|10956.8|312
1728055800000|2024-10-04 15:30:00|10958.1|10957.2|10964.1|10963.5|10964.2|10963.5|10957.9|10957.2|378
1728056100000|2024-10-04 15:35:00|10964.2|10963.6|10964.3|10963.7|10966.9|10965.6|10961.5|10960.9|385
1728056400000|2024-10-04 15:40:00|10964.2|10963.6|10958.6|10958|10964.6|10964|10958.6|10958|320
1728056700000|2024-10-04 15:45:00|10958.5|10957.9|10956.1|10955.5|10959.7|10958.9|10955.4|10954.8|270
1728057000000|2024-10-04 15:50:00|10956|10955.4|10958.8|10957.9|10958.8|10958|10955.2|10954.6|231
1728057300000|2024-10-04 15:55:00|10959.1|10958.2|10961|10960.1|10961.9|10961|10957.7|10956.8|276
1728057600000|2024-10-04 16:00:00|10961.1|10960.2|10958.6|10957.7|10961.4|10960.5|10958.2|10957.3|286
1728057900000|2024-10-04 16:05:00|10958.7|10957.8|10957.3|10956.4|10959.7|10958.8|10956.7|10955.8|313
1728058200000|2024-10-04 16:10:00|10956.8|10955.9|10954.8|10953.9|10957.2|10956.3|10954.6|10953.7|221
1728058500000|2024-10-04 16:15:00|10954.5|10953.8|10955.3|10954.4|10956.4|10955.5|10954.1|10953.2|236
1728058800000|2024-10-04 16:20:00|10954.9|10954|10953.9|10953|10955.3|10954.6|10952.8|10951.9|185
1728059100000|2024-10-04 16:25:00|10953.8|10952.9|10954.1|10953.5|10954.1|10953.5|10952.8|10952|186
1728059400000|2024-10-04 16:30:00|10954.2|10953.3|10953.4|10952.5|10954.5|10953.9|10951.6|10951|123
1728059700000|2024-10-04 16:35:00|10953.3|10952.4|10957.3|10956.4|10957.8|10956.9|10953.3|10952.4|149
1728060000000|2024-10-04 16:40:00|10957.5|10956.9|10958.8|10957.9|10960.9|10960.2|10957|10956.2|123
1728060300000|2024-10-04 16:45:00|10959.3|10958.7|10961.9|10961|10962.4|10961.5|10958.6|10957.7|122
1728060600000|2024-10-04 16:50:00|10961.3|10960.7|10960.5|10959.9|10961.9|10961.1|10959|10958.4|154
1728060900000|2024-10-04 16:55:00|10960.7|10960.1|10960.1|10959.2|10961|10960.2|10958.1|10957.5|165
1728061200000|2024-10-04 17:00:00|10960.2|10959.3|10960|10959.4|10960.6|10959.9|10958.2|10957.3|152
1728061500000|2024-10-04 17:05:00|10959.8|10959.2|10961.1|10960.5|10961.7|10961|10959.7|10959|84
1728061800000|2024-10-04 17:10:00|10961.2|10960.6|10964.4|10963.8|10964.6|10964|10961.1|10960.5|126
1728062100000|2024-10-04 17:15:00|10964.6|10964|10965.2|10964.3|10965.9|10965.1|10964.1|10963.4|116
1728062400000|2024-10-04 17:20:00|10965.3|10964.4|10967.2|10966.6|10967.2|10966.6|10964.9|10964.1|125
1728062700000|2024-10-04 17:25:00|10967.3|10966.7|10964.2|10963.6|10968.2|10967.6|10963.8|10963.2|129
1728063000000|2024-10-04 17:30:00|10963.8|10963.2|10965.7|10964.8|10965.7|10964.9|10963.1|10962.4|136
1728063300000|2024-10-04 17:35:00|10965.8|10964.9|10964.8|10964.2|10966.7|10966.1|10964.5|10963.9|107
1728063600000|2024-10-04 17:40:00|10965.1|10964.5|10968.9|10968.3|10969|10968.4|10965.1|10964.5|126
1728063900000|2024-10-04 17:45:00|10968.8|10968.2|10968.6|10968|10969.2|10968.6|10968|10967.4|73
1728064200000|2024-10-04 17:50:00|10968.4|10967.8|10967.6|10967|10968.7|10968.1|10967.1|10966.5|96
1728064500000|2024-10-04 17:55:00|10967.5|10966.9|10968.3|10967.7|10969.7|10969.1|10967.1|10966.5|79
1728064800000|2024-10-04 18:00:00|10968.6|10968|10966.3|10965.4|10969.6|10969|10966.3|10965.4|142
1728065100000|2024-10-04 18:05:00|10966.4|10965.5|10967.8|10966.9|10969.2|10968.6|10966.2|10965.4|83
1728065400000|2024-10-04 18:10:00|10967.9|10967|10966.5|10965.6|10968.2|10967.6|10965.6|10965|80
1728065700000|2024-10-04 18:15:00|10966.6|10965.7|10966.6|10965.7|10968.4|10967.5|10965.8|10964.9|92
1728066000000|2024-10-04 18:20:00|10966.5|10965.6|10968.3|10967.7|10968.6|10968|10966.4|10965.5|71
1728066300000|2024-10-04 18:25:00|10968.4|10967.8|10968.6|10968|10968.9|10968.2|10968.1|10967.2|66
1728066600000|2024-10-04 18:30:00|10968.5|10967.9|10968.3|10967.4|10969.3|10968.4|10968.1|10967.3|87
1728066900000|2024-10-04 18:35:00|10968.2|10967.3|10968.2|10967.3|10969|10968.1|10968|10967.1|67
1728067200000|2024-10-04 18:40:00|10968.1|10967.2|10968.8|10967.9|10969.3|10968.6|10967.3|10966.4|60
1728067500000|2024-10-04 18:45:00|10968.9|10968|10971.6|10971|10971.7|10971.1|10968.9|10968|116
1728067800000|2024-10-04 18:50:00|10971.7|10971.1|10971.9|10971.3|10972.6|10972|10970.2|10969.6|80
1728068100000|2024-10-04 18:55:00|10972|10971.4|10972.9|10972.3|10974.3|10973.7|10971.7|10971.1|147
1728068400000|2024-10-04 19:00:00|10973|10972.4|10971.1|10970.5|10973|10972.4|10971.1|10970.5|86
1728068700000|2024-10-04 19:05:00|10971.9|10971.3|10973.3|10972.4|10973.6|10973|10971.8|10971.2|61
1728069000000|2024-10-04 19:10:00|10973.5|10972.6|10973.4|10972.8|10973.8|10973.1|10972.5|10971.9|101
1728069300000|2024-10-04 19:15:00|10973.3|10972.7|10973.8|10972.9|10974.3|10973.4|10973.1|10972.5|90
1728069600000|2024-10-04 19:20:00|10973.9|10973|10974.8|10973.9|10974.8|10973.9|10973.4|10972.5|73
1728069900000|2024-10-04 19:25:00|10974.7|10973.8|10974.2|10973.6|10974.8|10973.9|10973.8|10973|84
1728070200000|2024-10-04 19:30:00|10974.1|10973.5|10976.4|10975.5|10976.8|10976|10974.1|10973.5|126
1728070500000|2024-10-04 19:35:00|10976.6|10976|10977|10976.1|10977.5|10976.6|10976.1|10975.2|67
1728070800000|2024-10-04 19:40:00|10976.9|10976|10977.8|10976.9|10977.9|10977|10976.7|10975.8|119
1728071100000|2024-10-04 19:45:00|10977.9|10977|10977.7|10976.8|10978.2|10977.3|10977.3|10976.4|111
1728071400000|2024-10-04 19:50:00|10977.6|10976.7|10976.3|10975.4|10977.9|10977|10976.2|10975.3|123
1728071700000|2024-10-04 19:55:00|10976.2|10975.3|10976.8|10975.9|10976.8|10975.9|10975.5|10974.6|161
1728072000000|2024-10-04 20:00:00|10977|10976.1|10977.8|10976.9|10978.1|10977.2|10976.7|10975.8|139
1728072300000|2024-10-04 20:05:00|10978|10977.1|10977|10976.1|10978.1|10977.2|10976.9|10976|84
1728072600000|2024-10-04 20:10:00|10976.7|10975.8|10976.2|10975.3|10977.1|10976.2|10976.1|10975.2|111
1728072900000|2024-10-04 20:15:00|10976.3|10975.4|10977.2|10976.3|10977.5|10976.6|10976.3|10975.4|135
1728073200000|2024-10-04 20:20:00|10977.3|10976.4|10977.3|10976.4|10977.6|10976.7|10977|10976.1|107
1728073500000|2024-10-04 20:25:00|10977.2|10976.3|10977.1|10976.2|10978.2|10977.3|10976.5|10975.6|102
1728073800000|2024-10-04 20:30:00|10976.9|10976|10974.7|10973.8|10976.9|10976|10974.2|10973.3|110
1728074100000|2024-10-04 20:35:00|10974.6|10973.7|10973.9|10973|10974.9|10974|10973.8|10972.9|59
1728074400000|2024-10-04 20:40:00|10973.6|10972.7|10973.8|10972.9|10975.3|10974.4|10973.1|10972.2|83
1728074700000|2024-10-04 20:45:00|10973.9|10973|10974.7|10973.8|10974.8|10973.9|10973.8|10972.9|57
1728075000000|2024-10-04 20:50:00|10974.6|10973.7|10976.3|10975.4|10977.2|10975.5|10974.5|10973.1|208
1728075300000|2024-10-04 20:55:00|10976.7|10975.2|10978.2|10971.6|10979.4|10975.3|10976.2|10971.3|170
1728244800000|2024-10-06 20:00:00|10969.5|10957.5|10969.5|10957.5|10969.5|10957.5|10968.8|10956.8|3
1728245100000|2024-10-06 20:05:00|10968.9|10956.9|10969.5|10957.5|10969.5|10957.5|10968.9|10956.9|3
1728245700000|2024-10-06 20:15:00|10968.6|10956.9|10966.8|10956.9|10968.6|10956.9|10966.8|10956.9|2
1728246000000|2024-10-06 20:20:00|10968.6|10955.8|10967.4|10956.8|10968.6|10957.4|10966.9|10955.4|13
1728246300000|2024-10-06 20:25:00|10968.6|10956.7|10966.2|10957.9|10968.6|10957.9|10966.2|10956.5|6
1728246600000|2024-10-06 20:30:00|10966.1|10958.1|10966.6|10957.5|10967.9|10958.1|10965.8|10957.1|8
1728246900000|2024-10-06 20:35:00|10966.5|10957.6|10966.6|10957.6|10966.6|10957.6|10966.5|10957.6|3
1728247200000|2024-10-06 20:40:00|10967.2|10957.1|10967.2|10957.2|10968.5|10957.2|10967.2|10956.5|4
1728247500000|2024-10-06 20:45:00|10967.4|10958.3|10967.2|10958.9|10967.4|10958.9|10967.1|10958.1|11
1728247800000|2024-10-06 20:50:00|10968.1|10958|10975.2|10963.2|10975.3|10963.3|10967.3|10957|18
1728248100000|2024-10-06 20:55:00|10975.5|10962.9|10971.5|10958.9|10975.5|10962.9|10971.1|10958.5|22
1728248400000|2024-10-06 21:00:00|10971.6|10959|10970.2|10963.6|10975|10964.4|10969.4|10958.3|37
1728248700000|2024-10-06 21:05:00|10969.9|10963.3|10970.7|10964.1|10972.7|10966.1|10969.9|10963.3|51
1728249000000|2024-10-06 21:10:00|10970.6|10964|10971.5|10964.9|10971.5|10964.9|10970.6|10964|18
1728249300000|2024-10-06 21:15:00|10971.4|10964.8|10971.4|10964.8|10972.1|10965.5|10970.6|10964|60
1728249600000|2024-10-06 21:20:00|10971.5|10964.9|10971.5|10964.9|10971.6|10965|10971.3|10964.7|9
1728249900000|2024-10-06 21:25:00|10971.7|10965.1|10971.1|10964.5|10971.9|10965.3|10970.3|10963.7|60
1728250200000|2024-10-06 21:30:00|10971.2|10964.6|10975.6|10969|10975.6|10969|10971.1|10964.5|126
1728250500000|2024-10-06 21:35:00|10975.5|10968.9|10975.7|10969.5|10976.2|10969.6|10975.1|10968.8|24
1728250800000|2024-10-06 21:40:00|10975.8|10969.4|10971.4|10964.8|10976|10969.4|10969.4|10962.8|157
1728251100000|2024-10-06 21:45:00|10970.8|10964.2|10972.6|10966|10972.7|10966.1|10970.8|10964.2|171
1728251400000|2024-10-06 21:50:00|10972.3|10965.7|10973.5|10966.9|10973.8|10967.2|10971.9|10965.3|95
1728251700000|2024-10-06 21:55:00|10973.4|10966.8|10970.8|10964.2|10973.7|10967.1|10969.5|10962.9|179
1728252000000|2024-10-06 22:00:00|10970.9|10964.3|10971.6|10969.1|10974.8|10969.6|10967.5|10963.6|226
1728252300000|2024-10-06 22:05:00|10971.3|10969.4|10965.8|10964.1|10971.5|10969.5|10964.9|10963.4|200
1728252600000|2024-10-06 22:10:00|10965.5|10963.8|10964.3|10963.1|10966.5|10964.8|10964.2|10963.1|80
1728252900000|2024-10-06 22:15:00|10964.1|10963.2|10971.1|10970.2|10971.7|10970.8|10963.9|10962.8|131
1728253200000|2024-10-06 22:20:00|10971.2|10970.3|10971.7|10970.8|10972.4|10971.1|10969.4|10968.5|117
1728253500000|2024-10-06 22:25:00|10971.8|10970.9|10970.9|10970|10972.2|10971.3|10970.9|10970|80
1728253800000|2024-10-06 22:30:00|10970.8|10969.9|10968.4|10967.5|10970.9|10970|10967.7|10966.8|66
1728254100000|2024-10-06 22:35:00|10968.7|10967.8|10968.4|10967.5|10969.2|10968.3|10968|10967.1|51
1728254400000|2024-10-06 22:40:00|10968.2|10967.3|10969.9|10969|10970|10969.1|10967.8|10966.9|42
1728254700000|2024-10-06 22:45:00|10969.8|10968.9|10970.4|10969.5|10970.7|10969.8|10968.9|10968|67
1728255000000|2024-10-06 22:50:00|10970.2|10969.3|10970.3|10969.4|10970.4|10969.5|10969.3|10968.4|41
1728255300000|2024-10-06 22:55:00|10970.5|10969.6|10969.9|10969|10971.2|10970.3|10969.8|10968.9|38
1728255600000|2024-10-06 23:00:00|10970|10969.1|10970.1|10969.2|10971.3|10970.4|10968.9|10968|134
1728255900000|2024-10-06 23:05:00|10970|10969.1|10970.4|10969.5|10971.1|10970.2|10969.2|10968.3|97
1728256200000|2024-10-06 23:10:00|10970.3|10969.4|10970.8|10969.9|10971.6|10970.7|10970.3|10969.4|79
1728256500000|2024-10-06 23:15:00|10970.6|10969.7|10970.1|10969.2|10970.8|10970|10969.9|10969|73
1728256800000|2024-10-06 23:20:00|10970|10969.1|10969.4|10968.5|10970.3|10969.4|10968.9|10968|56
1728257100000|2024-10-06 23:25:00|10969.5|10968.6|10969.8|10968.9|10970.2|10969.3|10969.3|10968.4|43
1728257400000|2024-10-06 23:30:00|10969.9|10969|10970.6|10969.7|10970.9|10970|10969.8|10968.9|47
1728257700000|2024-10-06 23:35:00|10970.5|10969.6|10971.1|10970.2|10971.1|10970.2|10970|10969.1|44
1728258000000|2024-10-06 23:40:00|10971.2|10970.3|10971|10970.1|10971.4|10970.5|10970.3|10969.4|54
1728258300000|2024-10-06 23:45:00|10970.8|10969.9|10971.6|10970.7|10972.2|10971.3|10970.8|10969.9|86
1728258600000|2024-10-06 23:50:00|10971.5|10970.6|10970.3|10969.4|10971.5|10970.6|10968.4|10967.5|62
1728258900000|2024-10-06 23:55:00|10970.5|10969.6|10971.1|10970.2|10972.3|10971.4|10970.4|10969.5|53
1728259200000|2024-10-07 00:00:00|10971|10970.1|10972.2|10971.3|10972.4|10971.5|10969.9|10969|129
1728259500000|2024-10-07 00:05:00|10972.3|10971.4|10972|10971.1|10972.4|10971.5|10970.7|10969.8|143
1728259800000|2024-10-07 00:10:00|10971.9|10971|10972.6|10971.7|10972.6|10971.7|10971|10970.1|145
1728260100000|2024-10-07 00:15:00|10972.8|10971.9|10974.5|10973.6|10974.8|10973.9|10972.3|10971.4|130
1728260400000|2024-10-07 00:20:00|10974.4|10973.5|10974.3|10973.4|10975|10974.1|10973.5|10972.6|100
1728260700000|2024-10-07 00:25:00|10974.4|10973.5|10975.3|10974.4|10975.9|10975|10974.1|10973.2|119
1728261000000|2024-10-07 00:30:00|10975.4|10974.5|10973.4|10972.5|10975.9|10975|10973.3|10972.4|98
1728261300000|2024-10-07 00:35:00|10973.5|10972.6|10973.3|10972.4|10973.9|10973|10973|10972.1|98
1728261600000|2024-10-07 00:40:00|10973.4|10972.5|10971.9|10971|10974|10973.1|10971.3|10970.4|116
1728261900000|2024-10-07 00:45:00|10971.6|10970.7|10969.9|10969|10971.9|10971|10969.9|10968.8|90
1728262200000|2024-10-07 00:50:00|10969.8|10968.9|10970.2|10969.6|10971.1|10970.2|10968.6|10967.8|121
1728262500000|2024-10-07 00:55:00|10970.3|10969.7|10970.5|10969.6|10973.4|10972.8|10970.2|10969.3|133
1728262800000|2024-10-07 01:00:00|10970.4|10969.5|10974.8|10973.9|10975.3|10974.7|10970.3|10969.4|138
1728263100000|2024-10-07 01:05:00|10974.9|10974|10975|10974.4|10976|10975.1|10974.7|10973.8|127
1728263400000|2024-10-07 01:10:00|10974.9|10974.3|10972.1|10971.2|10975.1|10974.3|10971.6|10970.7|108
1728263700000|2024-10-07 01:15:00|10972.3|10971.4|10972.2|10971.3|10972.5|10971.6|10970.1|10969.2|133
1728264000000|2024-10-07 01:20:00|10972.1|10971.2|10972.3|10971.4|10973.2|10972.3|10971.1|10970.2|146
1728264300000|2024-10-07 01:25:00|10972.1|10971.2|10972.5|10971.6|10973.3|10972.4|10971.5|10970.6|96
1728264600000|2024-10-07 01:30:00|10972.3|10971.4|10977.4|10976.5|10977.5|10976.6|10972.2|10971.3|180
1728264900000|2024-10-07 01:35:00|10977.3|10976.4|10976.6|10976|10978.1|10977.4|10976.3|10975.7|156
1728265200000|2024-10-07 01:40:00|10976.7|10976.1|10974.9|10974|10976.8|10976.2|10974.5|10973.6|153
1728265500000|2024-10-07 01:45:00|10975|10974.1|10973.4|10972.5|10976.3|10975.4|10972.1|10971.2|210
1728265800000|2024-10-07 01:50:00|10973.5|10972.6|10973.9|10973|10974|10973.1|10972.4|10971.5|184
1728266100000|2024-10-07 01:55:00|10973.8|10972.9|10973.8|10973.2|10975.1|10974.2|10973.1|10972.2|180
1728266400000|2024-10-07 02:00:00|10973.9|10973.3|10975.9|10975|10975.9|10975|10973.6|10972.7|141
1728266700000|2024-10-07 02:05:00|10975.8|10974.9|10974.8|10973.9|10976.3|10975.5|10974.8|10973.9|94
1728267000000|2024-10-07 02:10:00|10974.9|10974|10974.8|10974.2|10975.2|10974.6|10973.3|10972.5|105
1728267300000|2024-10-07 02:15:00|10974.9|10974.3|10976.8|10975.9|10977.3|10976.4|10974.8|10973.9|86
1728267600000|2024-10-07 02:20:00|10976.9|10976|10976.6|10975.7|10977.9|10977|10975.7|10974.8|97
1728267900000|2024-10-07 02:25:00|10976.5|10975.6|10976.1|10975.2|10976.9|10976.3|10974.6|10973.7|123
1728268200000|2024-10-07 02:30:00|10976.2|10975.3|10977.3|10976.4|10977.6|10976.7|10976.1|10975.2|82
1728268500000|2024-10-07 02:35:00|10977|10976.1|10977.4|10976.5|10977.9|10977|10975.9|10975|87
1728268800000|2024-10-07 02:40:00|10977.5|10976.6|10974.2|10973.3|10977.8|10976.9|10974.2|10973.3|76
1728269100000|2024-10-07 02:45:00|10974.4|10973.5|10975|10974.1|10975|10974.1|10973.9|10973|66
1728269400000|2024-10-07 02:50:00|10975.4|10974.5|10974.6|10973.7|10975.4|10974.7|10974.3|10973.4|75
1728269700000|2024-10-07 02:55:00|10974.5|10973.6|10971.9|10971|10974.5|10973.6|10971.8|10970.9|94
1728270000000|2024-10-07 03:00:00|10971.8|10970.9|10972.8|10971.9|10973.3|10972.6|10971.6|10970.7|70
1728270300000|2024-10-07 03:05:00|10973.1|10972.2|10972.2|10971.3|10973.8|10972.9|10971.6|10970.7|88
1728270600000|2024-10-07 03:10:00|10972.3|10971.4|10971.8|10970.9|10973|10972.1|10971.8|10970.9|60
1728270900000|2024-10-07 03:15:00|10971.7|10970.8|10971.8|10971.2|10972|10971.4|10970.7|10970|48
1728271200000|2024-10-07 03:20:00|10971.7|10971.1|10970.4|10969.5|10971.7|10971.1|10970.1|10969.3|92
1728271500000|2024-10-07 03:25:00|10970.3|10969.7|10971.8|10970.9|10971.9|10971|10970.2|10969.6|72
1728271800000|2024-10-07 03:30:00|10971.9|10971|10972.3|10971.4|10972.5|10971.6|10971.2|10970.3|66
1728272100000|2024-10-07 03:35:00|10972.4|10971.5|10972.4|10971.5|10972.7|10971.8|10971.9|10971|78
1728272400000|2024-10-07 03:40:00|10972.5|10971.6|10972.4|10971.5|10972.7|10971.8|10971.9|10971|74
1728272700000|2024-10-07 03:45:00|10972.3|10971.4|10971.5|10970.6|10972.3|10971.4|10971.5|10970.6|43
1728273000000|2024-10-07 03:50:00|10971.6|10970.7|10972.1|10971.2|10972.4|10971.5|10971.6|10970.7|34
1728273300000|2024-10-07 03:55:00|10972.4|10971.5|10972.6|10971.7|10973.4|10972.5|10972.1|10971.2|56
1728273600000|2024-10-07 04:00:00|10972.5|10971.6|10972.6|10971.7|10973.1|10972.2|10972.2|10971.3|46
1728273900000|2024-10-07 04:05:00|10972.5|10971.6|10972.5|10971.6|10973|10972.1|10971.9|10971|41
1728274200000|2024-10-07 04:10:00|10972.4|10971.5|10972.6|10971.7|10973|10972.1|10972.2|10971.3|26
1728274500000|2024-10-07 04:15:00|10972.7|10971.8|10973.3|10972.7|10973.7|10973.1|10972.6|10971.7|22
1728274800000|2024-10-07 04:20:00|10973.4|10972.8|10974|10973.1|10974|10973.2|10973.1|10972.2|41
1728275100000|2024-10-07 04:25:00|10973.8|10972.9|10972.9|10972|10973.8|10972.9|10972.6|10971.7|42
1728275400000|2024-10-07 04:30:00|10973|10972.1|10972.4|10971.8|10973.8|10972.9|10972.4|10971.8|27
1728275700000|2024-10-07 04:35:00|10972.5|10971.9|10971.6|10970.7|10972.9|10972|10971.4|10970.6|31
1728276000000|2024-10-07 04:40:00|10971.7|10970.8|10972.3|10971.4|10972.5|10971.6|10970.5|10969.9|48
1728276300000|2024-10-07 04:45:00|10972.2|10971.3|10970.6|10969.7|10972.2|10971.3|10970.3|10969.4|52
1728276600000|2024-10-07 04:50:00|10970.5|10969.6|10969|10968.1|10970.7|10969.8|10968.9|10968|34
1728276900000|2024-10-07 04:55:00|10968.7|10968.2|10969|10968.1|10969.6|10968.7|10968.7|10968.1|33
1728277200000|2024-10-07 05:00:00|10968.9|10968|10968|10967.1|10969.4|10968.5|10967.5|10966.6|55
1728277500000|2024-10-07 05:05:00|10967.9|10967|10967|10966.1|10968|10967.1|10966.9|10966|50
1728277800000|2024-10-07 05:10:00|10966.9|10966|10966.9|10966|10967.4|10966.5|10966.2|10965.3|27
1728278100000|2024-10-07 05:15:00|10966.8|10965.9|10967.5|10966.6|10967.5|10966.6|10966.3|10965.4|35
1728278400000|2024-10-07 05:20:00|10967.8|10966.9|10966.4|10965.5|10968.1|10967.2|10966.4|10965.5|49
1728278700000|2024-10-07 05:25:00|10966.2|10965.3|10964.9|10964|10966.5|10965.8|10964.9|10964|65
1728279000000|2024-10-07 05:30:00|10965|10964.1|10965.4|10964.5|10966.5|10965.7|10965|10964.1|59
1728279300000|2024-10-07 05:35:00|10965.6|10964.7|10966.2|10965.3|10966.2|10965.3|10965.3|10964.5|59
1728279600000|2024-10-07 05:40:00|10966|10965.1|10967.6|10966.7|10968.2|10967.3|10966|10965.1|59
1728279900000|2024-10-07 05:45:00|10967.5|10966.6|10966.1|10965.2|10967.5|10966.7|10966.1|10965.2|57
1728280200000|2024-10-07 05:50:00|10966.2|10965.6|10967.3|10966.4|10968|10967.1|10965.9|10965|59
1728280500000|2024-10-07 05:55:00|10967.4|10966.5|10969.9|10969|10970.6|10969.7|10967.4|10966.5|77
1728280800000|2024-10-07 06:00:00|10968.6|10967.4|10964.1|10963.2|10968.9|10968|10964.1|10963.2|192
1728281100000|2024-10-07 06:05:00|10964|10963.1|10967.5|10966.6|10968.1|10967.4|10963.9|10963.1|150
1728281400000|2024-10-07 06:10:00|10967.3|10966.4|10968.2|10967.6|10970.6|10969.7|10966.2|10965.5|166
1728281700000|2024-10-07 06:15:00|10968.3|10967.7|10969.4|10968.8|10969.4|10968.8|10965.9|10965|130
1728282000000|2024-10-07 06:20:00|10969.3|10968.7|10969.1|10968.2|10971.7|10970.9|10968.7|10968.1|189
1728282300000|2024-10-07 06:25:00|10968.9|10968|10967|10966.4|10968.9|10968|10964.2|10963.5|184
1728282600000|2024-10-07 06:30:00|10966.9|10966.3|10968|10967.4|10970|10969.2|10966.8|10966.2|236
1728282900000|2024-10-07 06:35:00|10968.1|10967.5|10968.8|10968.2|10969.6|10969|10966.5|10965.9|223
1728283200000|2024-10-07 06:40:00|10968.9|10968.3|10971.5|10970.6|10971.5|10970.6|10968|10967.4|223
1728283500000|2024-10-07 06:45:00|10971.4|10970.5|10968.7|10968.1|10972.7|10971.8|10968.7|10968.1|224
1728283800000|2024-10-07 06:50:00|10968.8|10968.2|10969.3|10968.4|10971.3|10970.6|10966.9|10966.3|238
1728284100000|2024-10-07 06:55:00|10969.1|10968.2|10971.6|10971|10972.1|10971.3|10967.9|10967.1|236
1728284400000|2024-10-07 07:00:00|10971.5|10970.6|10972|10971.1|10972.9|10972|10968.4|10967.8|399
1728284700000|2024-10-07 07:05:00|10972.3|10971.4|10971.1|10970.5|10973|10972.1|10970.6|10969.7|308
1728285000000|2024-10-07 07:10:00|10970.9|10970.3|10968.8|10968.2|10972|10971.1|10968.1|10967.2|301
1728285300000|2024-10-07 07:15:00|10968.3|10967.7|10963|10962.1|10968.5|10967.9|10963|10962.1|280
1728285600000|2024-10-07 07:20:00|10963.2|10962.3|10962.9|10962.3|10963.2|10962.6|10958.5|10957.9|291
1728285900000|2024-10-07 07:25:00|10963|10962.4|10963.7|10962.8|10964|10963.4|10960.9|10960.3|232
1728286200000|2024-10-07 07:30:00|10963.6|10962.7|10963.5|10962.9|10965.7|10965.1|10961.8|10961.2|266
1728286500000|2024-10-07 07:35:00|10963.6|10963|10968.9|10968|10969.5|10968.8|10962.7|10962.1|304
1728286800000|2024-10-07 07:40:00|10969|10968.1|10964.8|10963.9|10971|10970.2|10964.1|10963.4|286
1728287100000|2024-10-07 07:45:00|10965|10964.4|10969.7|10969.1|10970.1|10969.2|10964.7|10964.1|247
1728287400000|2024-10-07 07:50:00|10969.8|10968.8|10968.6|10968|10970|10969.4|10968.3|10967.7|198
1728287700000|2024-10-07 07:55:00|10968.7|10968.1|10969.8|10969.2|10970.3|10969.7|10966.2|10965.6|237
1728288000000|2024-10-07 08:00:00|10970|10969.4|10967.4|10966.8|10970.7|10970.1|10965.8|10965.2|258
1728288300000|2024-10-07 08:05:00|10967.3|10966.7|10974.6|10974|10975.4|10974.5|10966.5|10965.9|245
1728288600000|2024-10-07 08:10:00|10974.7|10974.1|10973.2|10972.6|10975.3|10974.4|10972.4|10971.8|249
1728288900000|2024-10-07 08:15:00|10973.4|10972.5|10972.6|10972|10974.1|10973.2|10971.3|10970.4|173
1728289200000|2024-10-07 08:20:00|10972.5|10971.9|10977.3|10976.4|10977.9|10977|10972.5|10971.9|261
1728289500000|2024-10-07 08:25:00|10977.1|10976.2|10974.9|10974.3|10979.3|10978.7|10974.8|10974.2|279
1728289800000|2024-10-07 08:30:00|10974.8|10974.2|10976.5|10975.6|10977.2|10976.3|10973.4|10972.8|211
1728290100000|2024-10-07 08:35:00|10976.7|10975.8|10975.6|10975|10979|10978.2|10975|10974.4|225
1728290400000|2024-10-07 08:40:00|10975.8|10974.9|10972.4|10971.8|10976.9|10976|10972|10971.4|230
1728290700000|2024-10-07 08:45:00|10972.5|10971.9|10969.9|10969|10973.3|10972.7|10969.5|10968.6|211
1728291000000|2024-10-07 08:50:00|10969.8|10968.9|10971.4|10970.8|10973.1|10972.5|10969.8|10968.9|225
1728291300000|2024-10-07 08:55:00|10971.3|10970.7|10970.9|10969.4|10971.8|10971.1|10968.8|10968.2|170
1728291600000|2024-10-07 09:00:00|10970.3|10968.7|10965.8|10964.9|10970.4|10969.1|10964.8|10964.1|245
1728291900000|2024-10-07 09:05:00|10965.6|10965|10964.2|10963.6|10968.7|10967.8|10964.2|10963.5|248
1728292200000|2024-10-07 09:10:00|10964.4|10963.8|10963.6|10963|10965.9|10965.3|10963.2|10962.6|213
1728292500000|2024-10-07 09:15:00|10963.7|10963.1|10964.1|10963.5|10965.4|10964.8|10962.5|10961.9|195
1728292800000|2024-10-07 09:20:00|10964.2|10963.6|10961.7|10960.8|10965.5|10964.6|10959.8|10959.2|188
1728293100000|2024-10-07 09:25:00|10961.8|10960.9|10960.5|10959.6|10964.7|10964|10959.8|10958.9|267
1728293400000|2024-10-07 09:30:00|10960.6|10959.7|10958.7|10957.8|10961.9|10961.3|10958.6|10957.8|160
1728293700000|2024-10-07 09:35:00|10958.9|10958|10961|10960.1|10961.5|10960.8|10958.8|10957.9|167
1728294000000|2024-10-07 09:40:00|10961.5|10960.6|10964.1|10963.5|10964.4|10963.8|10961.1|10960.2|211
1728294300000|2024-10-07 09:45:00|10964|10963.4|10959.2|10958.3|10964.6|10963.8|10958.8|10957.9|186
1728294600000|2024-10-07 09:50:00|10959.1|10958.2|10958.6|10958|10959.2|10958.4|10954.8|10953.9|189
1728294900000|2024-10-07 09:55:00|10958.9|10958.3|10959.2|10958.3|10960.8|10960|10958.6|10957.7|258
1728295200000|2024-10-07 10:00:00|10959.3|10958.4|10962.6|10961.7|10963.1|10962.4|10958.5|10957.7|216
1728295500000|2024-10-07 10:05:00|10962.5|10961.6|10963|10962.4|10964.7|10963.8|10961.5|10960.6|230
1728295800000|2024-10-07 10:10:00|10963.1|10962.5|10964.3|10963.4|10965.7|10964.8|10962|10961.4|215
1728296100000|2024-10-07 10:15:00|10964.4|10963.5|10968.6|10968|10969.7|10969|10964.2|10963.5|213
1728296400000|2024-10-07 10:20:00|10968.7|10967.8|10966.5|10965.9|10969|10968.4|10965.3|10964.4|143
1728296700000|2024-10-07 10:25:00|10966.8|10966.2|10964.3|10963.7|10968.3|10967.5|10964.2|10963.5|183
1728297000000|2024-10-07 10:30:00|10964.2|10963.6|10965.7|10965.1|10967.6|10966.7|10963.8|10963.2|203
1728297300000|2024-10-07 10:35:00|10965.9|10965.3|10967.5|10966.9|10969.2|10968.3|10965.9|10965.3|208
1728297600000|2024-10-07 10:40:00|10967.7|10967.1|10967.3|10966.4|10969.1|10968.2|10966.6|10966|175
1728297900000|2024-10-07 10:45:00|10967.6|10966.7|10968.2|10967.3|10968.8|10967.9|10965.9|10965|142
1728298200000|2024-10-07 10:50:00|10968.1|10967.5|10968.1|10967.5|10969.3|10968.4|10967|10966.4|171
1728298500000|2024-10-07 10:55:00|10968.2|10967.6|10965.8|10964.9|10970.1|10969.4|10965.8|10964.9|163
1728298800000|2024-10-07 11:00:00|10965.5|10964.6|10964.2|10963.6|10968.1|10967.4|10963.5|10962.6|195
1728299100000|2024-10-07 11:05:00|10963.8|10963.2|10965|10964.4|10965.2|10964.6|10962.5|10961.9|190
1728299400000|2024-10-07 11:10:00|10965.1|10964.5|10971.2|10970.6|10971.2|10970.6|10964.8|10964.2|258
1728299700000|2024-10-07 11:15:00|10970.7|10970.1|10972.7|10972.1|10972.7|10972.1|10970.1|10969.5|182
1728300000000|2024-10-07 11:20:00|10972.8|10972.2|10973.5|10972.9|10974.3|10973.4|10970.5|10969.7|140
1728300300000|2024-10-07 11:25:00|10973.2|10972.6|10972.6|10971.7|10975|10974.4|10972.4|10971.5|154
1728300600000|2024-10-07 11:30:00|10972.7|10971.8|10976.5|10975.6|10976.7|10976|10972|10971.1|204
1728300900000|2024-10-07 11:35:00|10976.4|10975.5|10977.6|10976.7|10977.8|10977.1|10974.5|10973.8|207
1728301200000|2024-10-07 11:40:00|10977.7|10976.8|10978.7|10977.8|10980|10979.4|10976.9|10976.3|196
1728301500000|2024-10-07 11:45:00|10978.9|10978|10978.3|10977.7|10979.1|10978.5|10977.1|10976.4|120
1728301800000|2024-10-07 11:50:00|10978.5|10977.9|10977.6|10977|10981.1|10980.2|10977.6|10977|227
1728302100000|2024-10-07 11:55:00|10977.5|10976.6|10977.1|10976.5|10978.3|10977.5|10975.9|10975.3|255
1728302400000|2024-10-07 12:00:00|10977.4|10977.1|10981.1|10980.5|10981.8|10981|10977.4|10977.1|254
1728302700000|2024-10-07 12:05:00|10981|10980.4|10982.6|10981.7|10984|10983.1|10980|10979.4|228
1728303000000|2024-10-07 12:10:00|10982.8|10981.9|10980.7|10979.8|10984.1|10983.2|10980.3|10979.4|198
1728303300000|2024-10-07 12:15:00|10981|10980.1|10981|10980.4|10981.7|10981.1|10979.6|10979|189
1728303600000|2024-10-07 12:20:00|10980.6|10980|10976.9|10976.3|10981.2|10980.4|10976|10975.2|271
1728303900000|2024-10-07 12:25:00|10976.8|10976.2|10975.8|10974.9|10976.8|10976.2|10974.1|10973.2|234
1728304200000|2024-10-07 12:30:00|10975.7|10974.8|10974.4|10973.8|10975.7|10974.8|10973.2|10972.4|269
1728304500000|2024-10-07 12:35:00|10974.3|10973.7|10975.5|10974.9|10975.5|10974.9|10972|10971.4|195
1728304800000|2024-10-07 12:40:00|10975.4|10974.8|10974.7|10974.1|10977.4|10976.8|10973.9|10973.3|260
1728305100000|2024-10-07 12:45:00|10974.8|10974.2|10978.6|10978|10979|10978.4|10973.2|10972.6|221
1728305400000|2024-10-07 12:50:00|10978.5|10977.9|10976.3|10975.4|10980.3|10979.7|10975.5|10974.9|261
1728305700000|2024-10-07 12:55:00|10976.4|10975.5|10977.7|10977.1|10979.4|10978.7|10975.2|10974.6|284
1728306000000|2024-10-07 13:00:00|10977.5|10976.9|10978.6|10977.7|10979.2|10978.6|10975.4|10974.7|333
1728306300000|2024-10-07 13:05:00|10978.8|10977.9|10979.5|10978.9|10981.9|10981.3|10977.8|10977.2|341
1728306600000|2024-10-07 13:10:00|10979.6|10979|10980.4|10979.8|10980.9|10980.1|10975.8|10975.2|355
1728306900000|2024-10-07 13:15:00|10980.3|10979.7|10980.4|10979.8|10983.4|10982.5|10978.3|10977.7|255
1728307200000|2024-10-07 13:20:00|10980.3|10979.7|10976.4|10975.5|10981|10980.4|10975.9|10975.2|290
1728307500000|2024-10-07 13:25:00|10976.3|10975.4|10975|10974.4|10976.4|10975.5|10973.8|10973|241
1728307800000|2024-10-07 13:30:00|10975.5|10974.6|10977.2|10976.3|10977.7|10976.8|10972.6|10971.7|334
1728308100000|2024-10-07 13:35:00|10977.1|10976.2|10977.5|10976.6|10979.7|10978.9|10975.1|10974.3|351
1728308400000|2024-10-07 13:40:00|10977.2|10976.3|10978.1|10977.2|10980.3|10979.4|10976.7|10975.8|352
1728308700000|2024-10-07 13:45:00|10978.2|10977.3|10976.5|10975.9|10979.7|10978.8|10976.3|10975.7|321
1728309000000|2024-10-07 13:50:00|10976.2|10975.6|10978.5|10977.9|10979.3|10978.6|10975.5|10974.9|344
1728309300000|2024-10-07 13:55:00|10978.4|10977.8|10980.1|10979.5|10980.9|10980.1|10977.9|10977.3|385
1728309600000|2024-10-07 14:00:00|10980.3|10979.4|10981.7|10981.1|10985.2|10984.4|10979.8|10979.2|501
1728309900000|2024-10-07 14:05:00|10981.6|10981|10976.4|10975.8|10981.6|10981|10976|10975.4|396
1728310200000|2024-10-07 14:10:00|10976.3|10975.7|10983.6|10983|10983.7|10983.1|10976|10975.4|282
1728310500000|2024-10-07 14:15:00|10983.5|10982.9|10976|10975.4|10983.6|10983|10975.4|10974.8|372
1728310800000|2024-10-07 14:20:00|10975.6|10975|10977.9|10977.3|10978|10977.4|10974|10973.4|336
1728311100000|2024-10-07 14:25:00|10977.8|10977.2|10976.7|10976.1|10979.6|10979|10975.5|10974.9|292
1728311400000|2024-10-07 14:30:00|10976.6|10976|10973.6|10972.7|10979.5|10978.6|10972.9|10972|322
1728311700000|2024-10-07 14:35:00|10973.4|10972.5|10976.6|10975.7|10977|10976.4|10971.4|10970.8|276
1728312000000|2024-10-07 14:40:00|10976.7|10975.8|10976.8|10975.9|10979|10978.4|10976.3|10975.6|283
1728312300000|2024-10-07 14:45:00|10976.9|10976|10971.6|10970.7|10977.2|10976.6|10971.3|10970.7|242
1728312600000|2024-10-07 14:50:00|10971.7|10970.8|10974.2|10973.6|10975.3|10974.7|10970.1|10969.2|371
1728312900000|2024-10-07 14:55:00|10974.4|10973.8|10975.1|10974.5|10978|10977.1|10973.7|10973|355
1728313200000|2024-10-07 15:00:00|10974.9|10974|10977.5|10976.6|10977.9|10977|10974|10973.3|438
1728313500000|2024-10-07 15:05:00|10977.6|10976.7|10974.2|10973.6|10978|10977.1|10973.6|10972.7|301
1728313800000|2024-10-07 15:10:00|10974|10973.4|10974.6|10974|10976.3|10975.7|10973.5|10972.9|231
1728314100000|2024-10-07 15:15:00|10974.4|10973.8|10974.1|10973.5|10976.3|10975.7|10973.6|10972.7|243
1728314400000|2024-10-07 15:20:00|10974.2|10973.6|10977|10976.1|10978|10977.4|10973.9|10973.1|254
1728314700000|2024-10-07 15:25:00|10976.9|10976.4|10976.9|10976.3|10978.6|10977.7|10975.5|10974.7|234
1728315000000|2024-10-07 15:30:00|10976.8|10976.2|10976|10975.4|10976.9|10976.2|10974.4|10973.8|186
1728315300000|2024-10-07 15:35:00|10976.2|10975.6|10976.9|10976|10978.6|10978|10974|10973.4|203
1728315600000|2024-10-07 15:40:00|10977.2|10976.3|10975.8|10975.2|10979.6|10978.7|10975.4|10974.8|175
1728315900000|2024-10-07 15:45:00|10975.7|10975.1|10976.6|10976|10977.4|10976.8|10973.4|10972.8|192
1728316200000|2024-10-07 15:50:00|10976.7|10976.1|10977.3|10976.7|10978.6|10978|10976.2|10975.4|191
1728316500000|2024-10-07 15:55:00|10977.4|10976.8|10976.3|10975.7|10977.5|10976.9|10975.3|10974.7|201
1728316800000|2024-10-07 16:00:00|10976.5|10975.6|10977.3|10976.4|10977.9|10977.1|10975.7|10974.9|213
1728317100000|2024-10-07 16:05:00|10977.4|10976.5|10978.9|10978|10979.6|10978.7|10976.9|10976.2|223
1728317400000|2024-10-07 16:10:00|10979|10978.1|10978.6|10978|10979.6|10978.7|10977.4|10976.5|181
1728317700000|2024-10-07 16:15:00|10978.5|10977.9|10980.8|10979.5|10980.8|10980.2|10978.1|10977.2|124
1728318000000|2024-10-07 16:20:00|10981|10979.6|10983.6|10983|10984|10983.4|10980.6|10979.6|141
1728318300000|2024-10-07 16:25:00|10983.5|10982.9|10981.1|10980.2|10983.5|10982.9|10980.4|10979.8|151
1728318600000|2024-10-07 16:30:00|10981.2|10980.3|10979.2|10978.6|10981.8|10980.9|10978.8|10977.9|159
1728318900000|2024-10-07 16:35:00|10979.1|10978.5|10979.9|10979.3|10981.8|10981.2|10978.8|10978|126
1728319200000|2024-10-07 16:40:00|10979.8|10979.2|10983.1|10982.2|10983.4|10982.5|10979.8|10979.2|106
1728319500000|2024-10-07 16:45:00|10983|10982.1|10982.4|10981.8|10983|10982.1|10981.4|10980.7|113
1728319800000|2024-10-07 16:50:00|10982.3|10981.7|10983.3|10982.4|10984.5|10983.6|10982.2|10981.3|77
1728320100000|2024-10-07 16:55:00|10983.2|10982.3|10984.5|10983.6|10985.2|10984.3|10982.9|10982|152
1728320400000|2024-10-07 17:00:00|10984.2|10983.7|10984.9|10984|10985.1|10984.2|10983.7|10982.8|115
1728320700000|2024-10-07 17:05:00|10985.2|10984.3|10984.6|10983.7|10985.9|10985|10983.8|10983.1|118
1728321000000|2024-10-07 17:10:00|10984.5|10983.6|10984.9|10984|10985.8|10984.9|10983.8|10983|96
1728321300000|2024-10-07 17:15:00|10984.8|10983.9|10983.2|10982.3|10985.1|10984.2|10982.7|10982.1|87
1728321600000|2024-10-07 17:20:00|10982.9|10982.4|10981.8|10981.2|10984|10983.4|10981.6|10981|92
1728321900000|2024-10-07 17:25:00|10981.9|10981.3|10984.2|10983.6|10985.2|10984.6|10981.7|10981.1|107
1728322200000|2024-10-07 17:30:00|10984.6|10983.7|10984.9|10984.3|10986.1|10985.2|10983.9|10983|92
1728322500000|2024-10-07 17:35:00|10984.8|10984.2|10986.6|10986|10986.6|10986|10984.3|10983.7|79
1728322800000|2024-10-07 17:40:00|10987.1|10986.2|10985.2|10984.6|10987.3|10986.4|10985|10984.1|83
1728323100000|2024-10-07 17:45:00|10985.1|10984.5|10984.9|10984.3|10985.7|10985|10984.4|10983.6|97
1728323400000|2024-10-07 17:50:00|10985.1|10984.2|10983.7|10982.8|10985.3|10984.7|10983.7|10982.8|128
1728323700000|2024-10-07 17:55:00|10983.2|10982.6|10982.5|10981.9|10983.2|10982.6|10981.5|10980.9|135
1728324000000|2024-10-07 18:00:00|10982.7|10982.1|10980.1|10979.2|10982.7|10982.1|10979.5|10978.7|96
1728324300000|2024-10-07 18:05:00|10979.8|10978.9|10978.5|10977.9|10980.1|10979.3|10978.3|10977.7|103
1728324600000|2024-10-07 18:10:00|10978.4|10977.8|10976.3|10975.7|10979.1|10978.4|10975.7|10974.8|63
1728324900000|2024-10-07 18:15:00|10976|10975.4|10976|10975.1|10976.4|10975.8|10975.5|10974.7|80
1728325200000|2024-10-07 18:20:00|10976.2|10975.3|10974.6|10973.7|10976.6|10975.8|10974.4|10973.6|90
1728325500000|2024-10-07 18:25:00|10974.8|10973.9|10974.6|10974|10975.4|10974.8|10974.6|10973.8|69
1728325800000|2024-10-07 18:30:00|10974.5|10973.9|10975.7|10975.1|10976.2|10975.6|10974.3|10973.4|180
1728326100000|2024-10-07 18:35:00|10975.5|10974.9|10974.6|10973.7|10976.3|10975.6|10974.2|10973.4|149
1728326400000|2024-10-07 18:40:00|10974.7|10973.8|10973.1|10972.2|10975.9|10975|10973.1|10972.2|90
1728326700000|2024-10-07 18:45:00|10973|10972.1|10973|10972.4|10974.2|10973.3|10972.4|10971.8|142
1728327000000|2024-10-07 18:50:00|10972.9|10972.3|10969|10968.1|10972.9|10972.3|10968.8|10967.9|146
1728327300000|2024-10-07 18:55:00|10969.2|10968.3|10969.6|10968.7|10971.9|10971|10969|10968.1|141
1728327600000|2024-10-07 19:00:00|10969.8|10968.9|10966.5|10965.6|10970|10969.1|10966.2|10965.3|185
1728327900000|2024-10-07 19:05:00|10966.4|10965.5|10968.4|10967.5|10968.4|10967.5|10966.3|10965.4|136
1728328200000|2024-10-07 19:10:00|10968.3|10967.4|10969.8|10968.9|10970.4|10969.4|10967.4|10966.5|180
1728328500000|2024-10-07 19:15:00|10969.7|10968.8|10971.5|10970.6|10971.5|10970.6|10969.7|10968.8|233
1728328800000|2024-10-07 19:20:00|10971.6|10970.7|10971.1|10970.2|10973.1|10972.2|10970.7|10969.8|105
1728329100000|2024-10-07 19:25:00|10971|10970.1|10970.6|10969.7|10972|10971.1|10970.3|10969.4|94
1728329400000|2024-10-07 19:30:00|10970.8|10969.9|10969.6|10968.7|10970.8|10969.9|10968.7|10967.8|134
1728329700000|2024-10-07 19:35:00|10969.7|10968.8|10969|10968.1|10969.8|10968.9|10968.6|10967.7|131
1728330000000|2024-10-07 19:40:00|10969.2|10968.3|10969.5|10968.6|10970.1|10969.2|10969|10968.1|99
1728330300000|2024-10-07 19:45:00|10969.6|10968.7|10969.3|10968.4|10970.2|10969.3|10969.1|10968.2|123
1728330600000|2024-10-07 19:50:00|10969.2|10968.3|10971.2|10970.3|10971.8|10970.8|10968.8|10967.9|156
1728330900000|2024-10-07 19:55:00|10971.3|10970.4|10972.8|10971.9|10973.2|10972.2|10970.7|10969.8|285
1728331200000|2024-10-07 20:00:00|10972.7|10971.8|10973.6|10972.7|10973.9|10972.8|10971.5|10970.6|150
1728331500000|2024-10-07 20:05:00|10973.5|10972.6|10974.1|10973.2|10974.1|10973.2|10973.3|10972.3|68
1728331800000|2024-10-07 20:10:00|10974|10973.1|10973.7|10972.8|10974.1|10973.2|10973.3|10972.4|35
1728332100000|2024-10-07 20:15:00|10973.3|10972.4|10973.9|10973|10974.1|10973.2|10972.9|10972|77
1728332400000|2024-10-07 20:20:00|10973.6|10972.7|10973.7|10972.8|10973.8|10972.9|10973.3|10972.4|37
1728332700000|2024-10-07 20:25:00|10973.8|10972.9|10973.6|10972.7|10973.9|10973|10973|10972.1|59
1728333000000|2024-10-07 20:30:00|10973.7|10972.8|10972.3|10971.2|10974.2|10973.3|10971.5|10970.6|55
1728333300000|2024-10-07 20:35:00|10972.2|10971.3|10974.3|10973.4|10974.3|10973.4|10972.2|10971.3|59
1728333600000|2024-10-07 20:40:00|10974.4|10973.3|10974.6|10973.7|10974.9|10973.9|10974.1|10973.1|28
1728333900000|2024-10-07 20:45:00|10974.7|10973.8|10975|10974.1|10975.2|10974.2|10974|10973.1|85
1728334200000|2024-10-07 20:50:00|10974.8|10973.9|10974.7|10973.8|10974.8|10973.9|10973.9|10973|45
1728334500000|2024-10-07 20:55:00|10975|10973.5|10978.2|10971.6|10978.6|10973.9|10974.8|10971.4|121
1728334800000|2024-10-07 21:00:00|10978.3|10971.7|10979.6|10973|10979.6|10973|10977.4|10970.8|9
1728335100000|2024-10-07 21:05:00|10978.1|10971.5|10976.8|10970.2|10978.1|10971.5|10976.6|10970|21
1728335400000|2024-10-07 21:10:00|10976.9|10970.3|10977.3|10970.7|10977.3|10970.7|10976.4|10969.8|27
1728335700000|2024-10-07 21:15:00|10977.2|10970.6|10977.1|10970.5|10979.6|10973|10976.9|10970.3|208
1728336000000|2024-10-07 21:20:00|10978.4|10971.8|10978.4|10971.8|10978.7|10972.1|10976.7|10970.1|234
1728336300000|2024-10-07 21:25:00|10978.5|10971.9|10979.1|10972.5|10979.1|10972.5|10978.4|10971.8|8
1728336600000|2024-10-07 21:30:00|10979.2|10972.6|10979.2|10972.6|10979.7|10973.1|10977.7|10972.3|33
1728336900000|2024-10-07 21:35:00|10979.1|10972.5|10978.1|10971.5|10979.4|10973.3|10976.9|10970.3|95
1728337200000|2024-10-07 21:40:00|10978.2|10971.6|10977.4|10971.2|10978.2|10971.6|10977.4|10971|31
1728337500000|2024-10-07 21:45:00|10976.6|10970|10977.6|10971.1|10978|10971.4|10976.6|10970|54
1728337800000|2024-10-07 21:50:00|10977.5|10971|10976.9|10970.3|10978|10971.4|10976.7|10970.1|18
1728338100000|2024-10-07 21:55:00|10976.8|10970.2|10977|10971.2|10977.7|10971.8|10976.7|10970.1|30
1728338400000|2024-10-07 22:00:00|10977.3|10971|10976.1|10974.3|10979.8|10974.7|10976.1|10970.2|150
1728338700000|2024-10-07 22:05:00|10975.8|10974.6|10976.9|10976|10976.9|10976|10975.7|10974.5|33
1728339000000|2024-10-07 22:10:00|10976.7|10975.8|10977.7|10976.4|10978.1|10976.7|10976.7|10975.8|37
1728339300000|2024-10-07 22:15:00|10977.6|10976.7|10978.1|10977.2|10978.6|10977.5|10977.6|10976.7|23
1728339600000|2024-10-07 22:20:00|10978.3|10976.9|10978|10977.1|10978.7|10977.2|10978|10976.9|20
1728339900000|2024-10-07 22:25:00|10977.7|10976.8|10977.5|10976.6|10977.8|10976.8|10977.5|10976.5|19
1728340200000|2024-10-07 22:30:00|10977.4|10976.5|10979.1|10978.2|10979.2|10978.3|10977.4|10976.5|30
1728340500000|2024-10-07 22:35:00|10979.2|10978.3|10978.2|10977.3|10979.2|10978.3|10977.8|10976.9|63
1728340800000|2024-10-07 22:40:00|10978.5|10977.6|10978.7|10977.8|10979.1|10978.2|10978.5|10977.6|16
1728341100000|2024-10-07 22:45:00|10978.6|10977.7|10978.7|10977.8|10979.2|10978.3|10978.6|10977.7|12
1728341400000|2024-10-07 22:50:00|10978.6|10977.7|10978.7|10977.8|10979.1|10978.2|10978.6|10977.7|24
1728341700000|2024-10-07 22:55:00|10978.6|10977.7|10978.3|10977.4|10979.6|10978.7|10976.7|10975.8|115
1728342000000|2024-10-07 23:00:00|10978.9|10978|10978.8|10978.2|10979.7|10978.8|10977.8|10976.9|87
1728342300000|2024-10-07 23:05:00|10978.9|10978|10978.3|10977.4|10978.9|10978.2|10978.1|10977.2|27
1728342600000|2024-10-07 23:10:00|10978.4|10977.5|10977.2|10976.3|10978.5|10977.6|10977.1|10976.2|24
1728342900000|2024-10-07 23:15:00|10977.7|10976.8|10977.7|10976.8|10978|10977.1|10977.5|10976.6|27
1728343200000|2024-10-07 23:20:00|10977.6|10976.7|10977.6|10976.7|10978.6|10977.7|10977.6|10976.7|23
1728343500000|2024-10-07 23:25:00|10977.5|10976.6|10977.3|10976.4|10977.7|10976.8|10977.1|10976.2|22
1728343800000|2024-10-07 23:30:00|10977.2|10976.3|10977.2|10976.3|10977.3|10976.4|10975.8|10974.9|40
1728344100000|2024-10-07 23:35:00|10977.1|10976.2|10977.3|10976.4|10977.8|10976.9|10976.9|10976|36
1728344400000|2024-10-07 23:40:00|10977.2|10976.3|10976.6|10976|10977.2|10976.3|10976.4|10975.5|32
1728344700000|2024-10-07 23:45:00|10976.8|10976.2|10976.1|10975.2|10976.8|10976.2|10975.4|10974.5|56
1728345000000|2024-10-07 23:50:00|10975.8|10974.9|10975.6|10974.7|10976.6|10975.7|10975.3|10974.4|37
1728345300000|2024-10-07 23:55:00|10975.3|10974.4|10974.8|10973.9|10975.6|10974.7|10974.7|10973.8|50
1728345600000|2024-10-08 00:00:00|10974.9|10974|10976.3|10975.4|10976.6|10975.7|10974.2|10973.3|149
1728345900000|2024-10-08 00:05:00|10976.2|10975.3|10976.2|10975.3|10976.9|10976|10975.1|10974.2|104
1728346200000|2024-10-08 00:10:00|10976.6|10975.7|10978.2|10977.6|10978.7|10978.1|10975.6|10974.8|112
1728346500000|2024-10-08 00:15:00|10978|10977.4|10978.7|10977.8|10979.1|10978.2|10977.6|10976.7|85
1728346800000|2024-10-08 00:20:00|10979|10978.1|10979.2|10978.3|10980|10979.1|10978.7|10977.8|85
1728347100000|2024-10-08 00:25:00|10979|10978.1|10980|10979.1|10980.8|10979.9|10979|10978.1|74
1728347400000|2024-10-08 00:30:00|10980.1|10979.2|10980.8|10980.2|10981|10980.3|10979.8|10978.9|74
1728347700000|2024-10-08 00:35:00|10980.9|10980.3|10981.4|10980.8|10981.8|10981.2|10980.4|10979.8|89
1728348000000|2024-10-08 00:40:00|10981.3|10980.7|10982.2|10981.3|10982.6|10982|10981.3|10980.7|56
1728348300000|2024-10-08 00:45:00|10982.1|10981.2|10983|10982.1|10983.2|10982.3|10981.8|10980.9|78
1728348600000|2024-10-08 00:50:00|10982.7|10982|10980.9|10980|10984.2|10983.6|10980.8|10979.9|127
1728348900000|2024-10-08 00:55:00|10981|10980.1|10982.1|10981.5|10982.1|10981.5|10980.9|10980|90
1728349200000|2024-10-08 01:00:00|10982|10981.4|10981.1|10980.2|10982.7|10981.8|10981.1|10980.2|108
1728349500000|2024-10-08 01:05:00|10981.2|10980.3|10984.1|10983.2|10984.2|10983.3|10981.2|10980.3|164
1728349800000|2024-10-08 01:10:00|10983.8|10982.9|10983.8|10982.9|10985.3|10984.4|10983.6|10982.7|93
1728350100000|2024-10-08 01:15:00|10984|10983.1|10984.1|10983.2|10984.1|10983.2|10982.5|10981.6|234
1728350400000|2024-10-08 01:20:00|10984|10983.1|10984.2|10983.3|10984.6|10983.7|10983.4|10982.5|118
1728350700000|2024-10-08 01:25:00|10984.1|10983.2|10983.2|10982.3|10984.2|10983.3|10983.1|10982.2|97
1728351000000|2024-10-08 01:30:00|10983.3|10982.4|10984|10983.1|10984.2|10983.3|10982.4|10981.5|206
1728351300000|2024-10-08 01:35:00|10983.8|10982.9|10983.7|10982.8|10984|10983.1|10982.2|10981.3|125
1728351600000|2024-10-08 01:40:00|10983.6|10982.7|10984.6|10983.7|10984.9|10984|10983.5|10982.6|117
1728351900000|2024-10-08 01:45:00|10984.4|10983.5|10984.6|10983.7|10985|10984.1|10983.6|10982.7|128
1728352200000|2024-10-08 01:50:00|10984.7|10983.8|10984|10983.1|10984.7|10983.8|10983.6|10982.7|117
1728352500000|2024-10-08 01:55:00|10984.1|10983.2|10984.1|10983.2|10984.5|10983.6|10983.4|10982.5|108
1728352800000|2024-10-08 02:00:00|10984.2|10983.3|10984.1|10983.2|10985|10984.1|10983.6|10982.7|76
1728353100000|2024-10-08 02:05:00|10984|10983.1|10982.3|10981.4|10984.2|10983.4|10981.3|10980.4|163
1728353400000|2024-10-08 02:10:00|10982.1|10981.2|10979.8|10978.9|10982.7|10981.8|10979.8|10978.9|159
1728353700000|2024-10-08 02:15:00|10979.7|10978.8|10978.7|10977.8|10982.3|10981.4|10978.5|10977.6|230
1728354000000|2024-10-08 02:20:00|10978.6|10977.7|10978.1|10977.2|10979.7|10978.8|10976.6|10975.7|231
1728354300000|2024-10-08 02:25:00|10978|10977.1|10977.1|10976.5|10979.6|10978.7|10977.1|10976.5|224
1728354600000|2024-10-08 02:30:00|10977|10976.4|10974.6|10973.7|10977.3|10976.4|10974.2|10973.4|220
1728354900000|2024-10-08 02:35:00|10974.7|10973.8|10976|10975.1|10977.9|10977|10973.3|10972.4|303
1728355200000|2024-10-08 02:40:00|10975.9|10975|10976.7|10975.8|10977|10976.4|10974.6|10973.7|212
1728355500000|2024-10-08 02:45:00|10976.6|10975.7|10979.3|10978.4|10979.7|10978.8|10976.1|10975.2|181
1728355800000|2024-10-08 02:50:00|10979.1|10978.5|10979.2|10978.3|10980.4|10979.8|10978.1|10977.2|188
1728356100000|2024-10-08 02:55:00|10979.3|10978.4|10982.1|10981.2|10982.2|10981.3|10978.7|10977.8|130
1728356400000|2024-10-08 03:00:00|10982.2|10981.3|10984.8|10983.9|10986.7|10985.8|10982.1|10981.2|185
1728356700000|2024-10-08 03:05:00|10984.7|10983.8|10983.7|10983.1|10986|10985.1|10983.7|10982.9|148
1728357000000|2024-10-08 03:10:00|10983.6|10983|10985|10984.1|10985.2|10984.5|10982.5|10981.8|123
1728357300000|2024-10-08 03:15:00|10984.9|10984|10984.8|10983.9|10985.8|10984.9|10984.8|10983.9|149
1728357600000|2024-10-08 03:20:00|10985|10984.1|10983.8|10982.9|10985|10984.1|10983|10982.1|105
1728357900000|2024-10-08 03:25:00|10983.9|10983|10983.7|10982.8|10984|10983.1|10982.6|10981.9|90
1728358200000|2024-10-08 03:30:00|10983.6|10982.7|10985.8|10984.9|10986|10985.1|10983.6|10982.7|86
1728358500000|2024-10-08 03:35:00|10985.7|10984.8|10986.4|10985.8|10987.1|10986.5|10985.2|10984.3|68
1728358800000|2024-10-08 03:40:00|10986.3|10985.7|10986.2|10985.3|10986.3|10985.7|10984.7|10983.8|79
1728359100000|2024-10-08 03:45:00|10986.3|10985.4|10985.2|10984.3|10986.6|10985.7|10985.1|10984.2|78
1728359400000|2024-10-08 03:50:00|10984.8|10983.9|10984.5|10983.9|10985.3|10984.4|10983.8|10982.9|94
1728359700000|2024-10-08 03:55:00|10984.3|10983.7|10983.5|10982.9|10984.5|10983.9|10983|10982.4|82
1728360000000|2024-10-08 04:00:00|10983.6|10983|10984.4|10983.8|10985.6|10984.9|10983.6|10983|86
1728360300000|2024-10-08 04:05:00|10984.5|10983.9|10984.7|10984.1|10985.2|10984.4|10984.5|10983.8|53
1728360600000|2024-10-08 04:10:00|10984.8|10984.2|10983.8|10983.2|10985|10984.4|10983.7|10983.1|52
1728360900000|2024-10-08 04:15:00|10984.1|10983.5|10985.2|10984.6|10985.9|10985.3|10984.1|10983.5|33
1728361200000|2024-10-08 04:20:00|10985.3|10984.4|10985|10984.4|10985.4|10984.6|10984.7|10983.9|61
1728361500000|2024-10-08 04:25:00|10985.1|10984.5|10984.7|10984.1|10985.3|10984.7|10984|10983.3|43
1728361800000|2024-10-08 04:30:00|10984.6|10984|10985.5|10984.6|10985.6|10984.8|10984|10983.4|83
1728362100000|2024-10-08 04:35:00|10985.6|10985|10985.7|10985.1|10986|10985.4|10985.2|10984.6|50
1728362400000|2024-10-08 04:40:00|10985.6|10985|10986.6|10985.7|10986.7|10985.8|10985.5|10984.8|59
1728362700000|2024-10-08 04:45:00|10986.7|10985.8|10986.2|10985.3|10986.9|10986|10985.3|10984.4|38
1728363000000|2024-10-08 04:50:00|10986.3|10985.4|10986.3|10985.4|10986.7|10985.8|10986.1|10985.2|34
1728363300000|2024-10-08 04:55:00|10986.5|10985.6|10986|10985.1|10987.2|10986.3|10986|10985.1|41
1728363600000|2024-10-08 05:00:00|10985.9|10985|10984.3|10983.4|10986.4|10985.5|10984.2|10983.3|109
1728363900000|2024-10-08 05:05:00|10984.2|10983.3|10984|10983.4|10985.9|10985|10984|10983.2|92
1728364200000|2024-10-08 05:10:00|10983.6|10983|10983.8|10982.9|10985.1|10984.5|10983|10982.2|103
1728364500000|2024-10-08 05:15:00|10983.9|10983|10986.9|10986.3|10987|10986.4|10983.9|10983|103
1728364800000|2024-10-08 05:20:00|10987|10986.4|10985.1|10984.2|10987.3|10986.6|10984.9|10984|119
1728365100000|2024-10-08 05:25:00|10985.2|10984.3|10984.7|10983.8|10985.7|10984.8|10984.2|10983.4|85
1728365400000|2024-10-08 05:30:00|10984.8|10983.9|10982.4|10981.8|10985.3|10984.4|10982|10981.4|82
1728365700000|2024-10-08 05:35:00|10982.2|10981.6|10982.1|10981.5|10984.1|10983.4|10982|10981.4|138
1728366000000|2024-10-08 05:40:00|10982.2|10981.6|10984.1|10983.2|10984.7|10984.1|10982.2|10981.6|97
1728366300000|2024-10-08 05:45:00|10983.9|10983|10983.5|10982.6|10984.1|10983.2|10982.7|10981.8|117
1728366600000|2024-10-08 05:50:00|10983.6|10982.7|10982.6|10982|10983.7|10983|10982.2|10981.3|108
1728366900000|2024-10-08 05:55:00|10982.3|10981.7|10983.6|10982.7|10983.6|10982.7|10982|10981.4|110
1728367200000|2024-10-08 06:00:00|10983.5|10982.6|10984.9|10984|10987.6|10986.7|10983.5|10982.5|238
1728367500000|2024-10-08 06:05:00|10984.8|10983.9|10985.4|10984.5|10985.9|10985|10982.9|10982|169
1728367800000|2024-10-08 06:10:00|10985.3|10984.4|10984.3|10983.4|10987.1|10986.2|10984.2|10983.3|205
1728368100000|2024-10-08 06:15:00|10984.2|10983.3|10985.5|10984.9|10986|10985.4|10983.8|10983.1|171
1728368400000|2024-10-08 06:20:00|10985.6|10985|10984|10983.4|10986.2|10985.3|10983.8|10983.2|179
1728368700000|2024-10-08 06:25:00|10983.9|10983.3|10984|10983.4|10985.7|10984.8|10983.1|10982.4|207
1728369000000|2024-10-08 06:30:00|10984.1|10983.5|10983.1|10982.2|10984.3|10983.7|10981.7|10981.1|172
1728369300000|2024-10-08 06:35:00|10983|10982.1|10985.7|10984.8|10986.1|10985.2|10982.2|10981.3|157
1728369600000|2024-10-08 06:40:00|10985.6|10984.7|10988.2|10987.1|10988.7|10987.8|10985.2|10984.3|117
1728369900000|2024-10-08 06:45:00|10987.9|10987|10988.8|10988.2|10989.3|10988.6|10987.1|10986.5|147
1728370200000|2024-10-08 06:50:00|10988.7|10988.1|10987.1|10986.5|10988.8|10988.2|10985.4|10984.5|140
1728370500000|2024-10-08 06:55:00|10987|10986.4|10984.2|10983.3|10987.8|10987.2|10984.1|10983.3|103
1728370800000|2024-10-08 07:00:00|10984.3|10983.4|10981|10980.4|10985.6|10984.7|10980.7|10980|334
1728371100000|2024-10-08 07:05:00|10980.9|10980.3|10981.1|10980.5|10982.7|10982.1|10979.7|10979.1|268
1728371400000|2024-10-08 07:10:00|10980.9|10980.3|10984|10983.4|10985.9|10984.8|10980.2|10979.3|317
1728371700000|2024-10-08 07:15:00|10983.8|10983.2|10982.6|10981.7|10985|10984.1|10981.1|10980.3|242
1728372000000|2024-10-08 07:20:00|10982.7|10981.8|10980.6|10980|10982.8|10982.2|10980.4|10979.6|228
1728372300000|2024-10-08 07:25:00|10980.7|10980.1|10981|10980.4|10981.5|10980.9|10979.1|10978.2|203
1728372600000|2024-10-08 07:30:00|10980.9|10980.3|10983.7|10983.1|10985.4|10984.8|10980.4|10979.8|220
1728372900000|2024-10-08 07:35:00|10983.6|10983|10987.7|10986.8|10988.3|10987.4|10983.6|10982.7|235
1728373200000|2024-10-08 07:40:00|10987.4|10986.5|10993.3|10992.4|10993.6|10992.4|10986.9|10986.2|299
1728373500000|2024-10-08 07:45:00|10993|10992.1|10993|10992.1|10995.3|10994.4|10992.7|10991.7|319
1728373800000|2024-10-08 07:50:00|10992.9|10992|10993.7|10993.1|10995.2|10994.5|10992.5|10991.9|251
1728374100000|2024-10-08 07:55:00|10993.6|10993|10995.5|10994.9|10995.9|10995.3|10993|10992.4|252
1728374400000|2024-10-08 08:00:00|10995.6|10995|10994.3|10993.7|10995.9|10995.3|10992.6|10992|267
1728374700000|2024-10-08 08:05:00|10994.4|10993.8|10992.4|10991.5|10997.4|10996.8|10991.6|10991|239
1728375000000|2024-10-08 08:10:00|10992.6|10991.7|10992|10991.4|10993.6|10993|10991.3|10990.4|234
1728375300000|2024-10-08 08:15:00|10992.1|10991.5|10988|10987.4|10992.5|10991.9|10987.5|10986.8|140
1728375600000|2024-10-08 08:20:00|10988.2|10987.6|10990.5|10989.9|10990.8|10989.9|10986.4|10985.8|167
1728375900000|2024-10-08 08:25:00|10990.6|10990|10989|10988.4|10991.4|10990.8|10987.3|10986.4|184
1728376200000|2024-10-08 08:30:00|10988.9|10988.3|10985.6|10984.7|10990.1|10989.5|10983.5|10982.6|202
1728376500000|2024-10-08 08:35:00|10985.2|10984.3|10987.2|10986.6|10987.7|10986.8|10984.1|10983.4|141
1728376800000|2024-10-08 08:40:00|10987.3|10986.3|10988.2|10987.3|10988.2|10987.3|10985.1|10984.5|181
1728377100000|2024-10-08 08:45:00|10988.1|10987.2|10986.5|10985.9|10988.3|10987.5|10985|10984.4|139
1728377400000|2024-10-08 08:50:00|10986.3|10985.7|10990.1|10989.5|10990.9|10990|10985.9|10985.3|199
1728377700000|2024-10-08 08:55:00|10990|10989.4|10994.3|10993.4|10994.4|10993.8|10990|10989.3|229
1728378000000|2024-10-08 09:00:00|10994.4|10993.5|10993.8|10992.9|10995.2|10994.3|10992.4|10991.8|210
1728378300000|2024-10-08 09:05:00|10993.7|10992.8|10992.4|10991.8|10994.4|10993.8|10990.5|10989.9|180
1728378600000|2024-10-08 09:10:00|10992.3|10991.7|10992.7|10991.8|10992.9|10992.3|10990.3|10989.4|162
1728378900000|2024-10-08 09:15:00|10992.8|10991.9|10992.9|10992.3|10993.7|10993.1|10991.8|10991.2|173
1728379200000|2024-10-08 09:20:00|10993|10992.4|10989.8|10988.9|10993.2|10992.4|10988.6|10987.7|174
1728379500000|2024-10-08 09:25:00|10989.7|10988.8|10989.6|10988.7|10990.1|10989.5|10988.1|10987.3|133
1728379800000|2024-10-08 09:30:00|10989.9|10989|10991.5|10990.9|10991.8|10991|10988.5|10987.7|124
1728380100000|2024-10-08 09:35:00|10991.6|10991|10991.3|10990.4|10994.3|10993.7|10990.4|10989.6|191
1728380400000|2024-10-08 09:40:00|10991.2|10990.3|10989.7|10989.1|10991.6|10990.8|10989.5|10988.9|136
1728380700000|2024-10-08 09:45:00|10989.6|10989|10990.9|10990.3|10991.1|10990.5|10988.2|10987.3|104
1728381000000|2024-10-08 09:50:00|10990.6|10990|10987.4|10986.8|10991.2|10990.3|10987.4|10986.8|117
1728381300000|2024-10-08 09:55:00|10987.3|10986.7|10987.9|10987.3|10988.1|10987.5|10986|10985.3|112
1728381600000|2024-10-08 10:00:00|10988|10987.4|10990.3|10989.4|10991.2|10990.3|10987.7|10987.1|157
1728381900000|2024-10-08 10:05:00|10990.2|10989.3|10990.6|10990|10991|10990.4|10988.7|10988.1|90
1728382200000|2024-10-08 10:10:00|10990.5|10989.9|10991.8|10990.9|10992.2|10991.3|10990.3|10989.7|127
1728382500000|2024-10-08 10:15:00|10991.9|10991|10988.5|10987.9|10992.6|10991.7|10988.1|10987.5|130
1728382800000|2024-10-08 10:20:00|10988.4|10987.8|10990.2|10989.3|10991.4|10990.8|10987.9|10987.2|141
1728383100000|2024-10-08 10:25:00|10990.1|10989.2|10990.1|10989.5|10992.4|10991.8|10989.7|10988.9|114
1728383400000|2024-10-08 10:30:00|10990|10989.4|10989.3|10988.7|10991.6|10991|10988.5|10987.6|125
1728383700000|2024-10-08 10:35:00|10989.5|10988.6|10985.2|10984.6|10989.9|10989.3|10985.2|10984.6|148
1728384000000|2024-10-08 10:40:00|10985.4|10984.8|10983.6|10982.7|10985.7|10985.1|10983.6|10982.7|131
1728384300000|2024-10-08 10:45:00|10983.4|10982.5|10984|10983.4|10985.5|10984.9|10982.6|10982|159
1728384600000|2024-10-08 10:50:00|10983.9|10983.3|10983.4|10982.8|10985.6|10985|10983.3|10982.7|155
1728384900000|2024-10-08 10:55:00|10983.5|10982.9|10985.6|10985|10988|10987.4|10983|10982.3|192
1728385200000|2024-10-08 11:00:00|10985.5|10984.9|10986.3|10985.4|10987.6|10986.8|10984.6|10984|181
1728385500000|2024-10-08 11:05:00|10985.9|10985|10984.7|10984.1|10988.3|10987.4|10984.7|10984.1|133
1728385800000|2024-10-08 11:10:00|10984.6|10984|10982.7|10981.8|10984.7|10984.1|10981.7|10980.8|125
1728386100000|2024-10-08 11:15:00|10982.8|10981.9|10982.8|10982.2|10983.2|10982.3|10982|10981.3|138
1728386400000|2024-10-08 11:20:00|10982.7|10982.1|10982.8|10981.9|10983.5|10982.6|10981.8|10981.2|124
1728386700000|2024-10-08 11:25:00|10983.1|10982.2|10981.6|10981|10983.1|10982.2|10981.1|10980.4|95
1728387000000|2024-10-08 11:30:00|10981.7|10981.1|10979.1|10978.5|10981.7|10981.1|10979|10978.2|101
1728387300000|2024-10-08 11:35:00|10979.2|10978.6|10982.2|10981.6|10984|10983.4|10979.2|10978.6|124
1728387600000|2024-10-08 11:40:00|10982.7|10982.1|10983|10982.4|10984.3|10983.6|10982.6|10982|87
1728387900000|2024-10-08 11:45:00|10983.1|10982.5|10985|10984.1|10985.3|10984.7|10983.1|10982.5|135
1728388200000|2024-10-08 11:50:00|10984.9|10984|10987.4|10986.8|10987.5|10986.9|10984.1|10983.5|124
1728388500000|2024-10-08 11:55:00|10987.5|10986.9|10988.1|10987.5|10990.1|10989.2|10987.3|10986.7|239
1728388800000|2024-10-08 12:00:00|10987.9|10987.3|10988.2|10987.6|10990.3|10989.5|10987.5|10986.7|186
1728389100000|2024-10-08 12:05:00|10988.1|10987.5|10982|10981.1|10988.4|10987.8|10981.8|10980.9|168
1728389400000|2024-10-08 12:10:00|10981.9|10981|10982.1|10981.5|10982.9|10982.1|10980.6|10980|179
1728389700000|2024-10-08 12:15:00|10982.4|10981.8|10985.6|10985|10985.8|10985.2|10981.5|10980.9|162
1728390000000|2024-10-08 12:20:00|10985.8|10984.9|10982.8|10982.2|10986.2|10985.6|10982.6|10981.9|213
1728390300000|2024-10-08 12:25:00|10982.7|10982.1|10979.8|10978.9|10983.1|10982.5|10978.8|10978.2|141
1728390600000|2024-10-08 12:30:00|10979.4|10978.5|10975.8|10974.9|10979.4|10978.5|10975.5|10974.6|199
1728390900000|2024-10-08 12:35:00|10975.9|10975|10975.1|10974.5|10976.2|10975.6|10973.6|10972.9|246
1728391200000|2024-10-08 12:40:00|10974.8|10974.2|10976.1|10975.5|10977.4|10976.5|10974.4|10973.8|222
1728391500000|2024-10-08 12:45:00|10976|10975.4|10974.4|10973.8|10976.9|10976.3|10974|10973.4|173
1728391800000|2024-10-08 12:50:00|10974.2|10973.6|10974.8|10973.9|10976.5|10975.6|10973.9|10973|234
1728392100000|2024-10-08 12:55:00|10974.7|10973.8|10976.3|10975.7|10976.4|10975.8|10971.8|10971.2|186
1728392400000|2024-10-08 13:00:00|10976.2|10975.3|10978.6|10978|10979.5|10978.7|10974.9|10974.3|248
1728392700000|2024-10-08 13:05:00|10979|10978.4|10982.5|10981.9|10984.4|10983.6|10978.3|10977.7|295
1728393000000|2024-10-08 13:10:00|10982.4|10981.8|10979.5|10978.9|10982.7|10982.1|10978|10977.1|287
1728393300000|2024-10-08 13:15:00|10979.6|10979|10979.5|10978.9|10983.2|10982.4|10978.7|10978.1|278
1728393600000|2024-10-08 13:20:00|10979.6|10979|10982.5|10981.9|10983.4|10982.6|10979.4|10978.8|289
1728393900000|2024-10-08 13:25:00|10982.4|10981.8|10979.7|10978.8|10982.7|10982.1|10979.2|10978.6|213
1728394200000|2024-10-08 13:30:00|10979.6|10978.7|10980.4|10979.8|10981.6|10981|10978.3|10977.4|355
1728394500000|2024-10-08 13:35:00|10980.2|10979.6|10977.1|10976.5|10980.5|10979.9|10976.8|10976.2|302
1728394800000|2024-10-08 13:40:00|10977.2|10976.6|10980.1|10979.5|10980.2|10979.6|10975.8|10975.2|292
1728395100000|2024-10-08 13:45:00|10980|10979.4|10982.2|10981.3|10984.2|10983.5|10979.5|10978.9|278
1728395400000|2024-10-08 13:50:00|10982.3|10981.4|10976.4|10975.8|10982.8|10982.1|10975.4|10974.8|244
1728395700000|2024-10-08 13:55:00|10976.5|10975.9|10978.2|10977.6|10980|10979.4|10976.1|10975.5|250
1728396000000|2024-10-08 14:00:00|10978.4|10977.8|10978.1|10977.5|10979.6|10979|10976.7|10976.1|255
1728396300000|2024-10-08 14:05:00|10978.3|10977.7|10977.9|10977|10979|10978.4|10975.7|10975.1|249
1728396600000|2024-10-08 14:10:00|10977.8|10977.3|10976.5|10975.6|10977.9|10977.3|10975.5|10974.9|191
1728396900000|2024-10-08 14:15:00|10976.6|10975.7|10979.4|10978.8|10979.5|10978.9|10976.1|10975.5|210
1728397200000|2024-10-08 14:20:00|10979.5|10978.9|10978.1|10977.5|10980.8|10980.2|10977.1|10976.5|243
1728397500000|2024-10-08 14:25:00|10978.2|10977.6|10974.5|10973.6|10979.2|10978.6|10973.1|10972.3|249
1728397800000|2024-10-08 14:30:00|10974.7|10973.8|10967.8|10967.2|10974.7|10973.8|10967.4|10966.8|301
1728398100000|2024-10-08 14:35:00|10967.6|10967|10970.5|10969.6|10970.9|10970|10967.4|10966.8|273
1728398400000|2024-10-08 14:40:00|10970.1|10969.5|10968.5|10967.9|10970.1|10969.5|10966.7|10966.1|306
1728398700000|2024-10-08 14:45:00|10968.6|10968|10969.9|10969|10970.8|10970.2|10967.6|10967|240
1728399000000|2024-10-08 14:50:00|10969.8|10968.9|10969.1|10968.5|10971.2|10970.5|10967.3|10966.7|277
1728399300000|2024-10-08 14:55:00|10968.9|10968.3|10971.4|10970.5|10971.5|10970.8|10968.5|10967.9|278
1728399600000|2024-10-08 15:00:00|10971.3|10970.4|10970.1|10969.5|10972.3|10971.4|10968.3|10967.5|323
1728399900000|2024-10-08 15:05:00|10970.2|10969.6|10970.2|10969.6|10970.8|10970.2|10968.1|10967.5|186
1728400200000|2024-10-08 15:10:00|10970.1|10969.5|10970.2|10969.3|10970.4|10969.7|10967.9|10967|197
1728400500000|2024-10-08 15:15:00|10970.1|10969.2|10971.6|10971|10972.5|10971.9|10970.1|10969.2|167
1728400800000|2024-10-08 15:20:00|10971.5|10970.9|10968.2|10967.3|10971.9|10971.3|10967.3|10966.4|191
1728401100000|2024-10-08 15:25:00|10968.1|10967.2|10965.9|10965|10968.6|10967.8|10965.5|10964.9|164
1728401400000|2024-10-08 15:30:00|10965.8|10964.9|10961.5|10960.6|10965.8|10965|10961.5|10960.6|183
1728401700000|2024-10-08 15:35:00|10961.6|10960.7|10965.2|10964.6|10965.8|10965.2|10961.3|10960.6|235
1728402000000|2024-10-08 15:40:00|10965.3|10964.7|10965.2|10964.3|10967.1|10966.5|10965|10964.2|134
1728402300000|2024-10-08 15:45:00|10965.3|10964.4|10967.2|10966.6|10968.5|10967.9|10965.3|10964.4|179
1728402600000|2024-10-08 15:50:00|10967.1|10966.5|10969.8|10969.2|10971.7|10970.8|10967.1|10966.5|228
1728402900000|2024-10-08 15:55:00|10970.1|10969.5|10970.2|10969.3|10971.8|10970.9|10970|10969.2|161
1728403200000|2024-10-08 16:00:00|10970.3|10969.4|10971.9|10971|10972.4|10971.7|10968.9|10968.3|165
1728403500000|2024-10-08 16:05:00|10972|10971.1|10971.9|10971.3|10972.9|10972.1|10971.1|10970.4|167
1728403800000|2024-10-08 16:10:00|10972|10971.4|10972|10971.4|10972.6|10971.9|10970.8|10970.2|126
1728404100000|2024-10-08 16:15:00|10971.9|10971.3|10975.4|10974.8|10975.8|10975.2|10971.8|10971|149
1728404400000|2024-10-08 16:20:00|10975.5|10974.9|10976.2|10975.3|10976.5|10975.6|10974.8|10973.9|103
1728404700000|2024-10-08 16:25:00|10976.3|10975.4|10976.3|10975.4|10977.2|10976.3|10975.2|10974.4|105
1728405000000|2024-10-08 16:30:00|10976.5|10975.9|10977.2|10976.6|10977.4|10976.6|10975.3|10974.7|98
1728405300000|2024-10-08 16:35:00|10977.6|10977|10976.1|10975.5|10978.1|10977.5|10975.9|10975.3|94
1728405600000|2024-10-08 16:40:00|10976.2|10975.6|10975.2|10974.6|10977.4|10976.8|10975.2|10974.6|97
1728405900000|2024-10-08 16:45:00|10975.4|10974.5|10977.7|10976.8|10978.1|10977.5|10975.4|10974.5|82
1728406200000|2024-10-08 16:50:00|10977.6|10976.7|10976.4|10975.8|10978|10977.4|10976.3|10975.6|66
1728406500000|2024-10-08 16:55:00|10976.3|10975.7|10976|10975.4|10977|10976.4|10975.3|10974.7|105
1728406800000|2024-10-08 17:00:00|10976.1|10975.5|10970.6|10969.7|10976.1|10975.5|10970.5|10969.6|169
1728407100000|2024-10-08 17:05:00|10970.5|10969.6|10968.2|10967.3|10970.8|10970|10968.1|10967.2|186
1728407400000|2024-10-08 17:10:00|10968|10967.1|10967.6|10967|10969.9|10969|10967.1|10966.2|188
1728407700000|2024-10-08 17:15:00|10967.9|10967.3|10967.2|10966.6|10968.6|10968|10966.3|10965.4|167
1728408000000|2024-10-08 17:20:00|10967.3|10966.7|10971.2|10970.3|10971.8|10970.9|10967.3|10966.7|176
1728408300000|2024-10-08 17:25:00|10971.3|10970.4|10973.1|10972.5|10974.1|10973.4|10971.3|10970.4|152
1728408600000|2024-10-08 17:30:00|10973|10972.4|10974.2|10973.6|10975.4|10974.8|10973|10972.4|133
1728408900000|2024-10-08 17:35:00|10974.4|10973.8|10971.5|10970.9|10974.5|10973.9|10971.4|10970.8|112
1728409200000|2024-10-08 17:40:00|10970.8|10970.2|10974.1|10973.2|10974.5|10973.6|10970.3|10969.6|137
1728409500000|2024-10-08 17:45:00|10974.3|10973.4|10971.5|10970.9|10974.3|10973.4|10971.2|10970.6|70
1728409800000|2024-10-08 17:50:00|10971.6|10971|10971.7|10970.8|10972.2|10971.4|10970.9|10970.3|96
1728410100000|2024-10-08 17:55:00|10971.8|10970.9|10974.7|10974.1|10974.9|10974.2|10971.6|10970.9|94
1728410400000|2024-10-08 18:00:00|10974.8|10973.9|10974.7|10973.8|10975.5|10974.9|10974.2|10973.4|87
1728410700000|2024-10-08 18:05:00|10974.2|10973.6|10975.5|10974.9|10975.7|10975.1|10974.2|10973.5|68
1728411000000|2024-10-08 18:10:00|10975.6|10975|10975.1|10974.5|10976.8|10975.9|10975.1|10974.4|68
1728411300000|2024-10-08 18:15:00|10975.2|10974.6|10974.3|10973.4|10975.7|10975.1|10974|10973.4|86
1728411600000|2024-10-08 18:20:00|10974.2|10973.3|10973.7|10972.8|10974.6|10973.9|10972.5|10971.6|65
1728411900000|2024-10-08 18:25:00|10973.6|10972.7|10972.2|10971.3|10973.7|10972.8|10971.6|10970.7|86
1728412200000|2024-10-08 18:30:00|10972.3|10971.4|10973.1|10972.2|10973.3|10972.5|10971.2|10970.4|71
1728412500000|2024-10-08 18:35:00|10973.2|10972.3|10972.5|10971.9|10974.5|10973.6|10972.4|10971.5|69
1728412800000|2024-10-08 18:40:00|10972.4|10971.8|10970.2|10969.6|10973.1|10972.3|10970|10969.3|77
1728413100000|2024-10-08 18:45:00|10970.1|10969.5|10970.1|10969.2|10970.6|10969.9|10968.9|10968.2|73
1728413400000|2024-10-08 18:50:00|10970.2|10969.3|10972.6|10971.7|10973.4|10972.5|10970.2|10969.3|88
1728413700000|2024-10-08 18:55:00|10972.5|10971.6|10972.6|10972|10973.1|10972.5|10971|10970.1|131
1728414000000|2024-10-08 19:00:00|10972.7|10971.8|10971.8|10971.2|10973.4|10972.8|10971.3|10970.4|98
1728414300000|2024-10-08 19:05:00|10971.9|10971.3|10970.6|10969.7|10972.2|10971.6|10969.9|10969.3|73
1728414600000|2024-10-08 19:10:00|10970.7|10969.8|10970.8|10969.9|10971.3|10970.4|10970.2|10969.4|54
1728414900000|2024-10-08 19:15:00|10970.6|10969.7|10971.7|10971.1|10972.4|10971.5|10970.4|10969.7|77
1728415200000|2024-10-08 19:20:00|10971.6|10971|10973.1|10972.2|10973.2|10972.3|10970.6|10970|91
1728415500000|2024-10-08 19:25:00|10973.2|10972.3|10973.4|10972.8|10974.2|10973.5|10972.7|10972.1|77
1728415800000|2024-10-08 19:30:00|10973.2|10972.6|10973.6|10972.7|10973.8|10973|10971.2|10970.6|115
1728416100000|2024-10-08 19:35:00|10973.5|10972.6|10974.5|10973.6|10974.6|10973.7|10972.9|10972.3|66
1728416400000|2024-10-08 19:40:00|10974.6|10973.7|10975.3|10974.4|10975.5|10974.6|10974.2|10973.3|80
1728416700000|2024-10-08 19:45:00|10975.1|10974.2|10975.8|10974.9|10976.3|10975.4|10975.1|10974.2|52
1728417000000|2024-10-08 19:50:00|10975.7|10974.8|10977.3|10976.4|10977.4|10976.5|10975.5|10974.6|159
1728417300000|2024-10-08 19:55:00|10977|10976.5|10978.3|10977.4|10978.7|10977.8|10976.8|10976.2|123
1728417600000|2024-10-08 20:00:00|10977.9|10977|10977.3|10976.4|10978.3|10977.4|10977.2|10976.3|75
1728417900000|2024-10-08 20:05:00|10977.4|10976.5|10978.2|10977.3|10978.8|10977.9|10977.4|10976.5|43
1728418200000|2024-10-08 20:10:00|10978.3|10977.4|10979.4|10978.5|10979.4|10978.5|10978.2|10977.3|124
1728418500000|2024-10-08 20:15:00|10979.3|10978.4|10978.3|10977.4|10979.4|10978.5|10978.3|10977.4|67
1728418800000|2024-10-08 20:20:00|10978.4|10977.5|10978.7|10977.8|10978.9|10978|10978.3|10977.4|55
1728419100000|2024-10-08 20:25:00|10978.6|10977.7|10979.2|10978.3|10979.8|10978.9|10978.6|10977.7|66
1728419400000|2024-10-08 20:30:00|10979.1|10978.2|10979|10978.1|10979.5|10978.6|10978.2|10977.3|51
1728419700000|2024-10-08 20:35:00|10979.1|10978.2|10979.6|10978.7|10979.7|10978.8|10979|10978.1|47
1728420000000|2024-10-08 20:40:00|10979.5|10978.6|10978.9|10978|10979.6|10978.7|10978.6|10977.7|29
1728420300000|2024-10-08 20:45:00|10979|10978.1|10980.4|10979.2|10980.4|10979.3|10978.7|10977.8|88
1728420600000|2024-10-08 20:50:00|10980.1|10979.3|10980.7|10979.8|10980.7|10979.8|10979.9|10979|89
1728420900000|2024-10-08 20:55:00|10981|10979.5|10981.8|10975.2|10984.6|10979.7|10980.7|10974.8|98
1728421200000|2024-10-08 21:00:00|10981.9|10975.3|10980.1|10973.5|10982.7|10976.1|10978.1|10971.5|246
1728421500000|2024-10-08 21:05:00|10978.1|10971.5|10978.6|10972|10979|10972.4|10978.1|10971.5|33
1728421800000|2024-10-08 21:10:00|10978.7|10972.1|10978.7|10972.1|10979|10972.4|10978.6|10972|25
1728422100000|2024-10-08 21:15:00|10978.8|10972.2|10981.8|10975.4|10981.9|10975.4|10978.8|10972.2|30
1728422400000|2024-10-08 21:20:00|10981.7|10975.5|10981.3|10976.8|10981.8|10976.8|10981.2|10975.5|31
1728422700000|2024-10-08 21:25:00|10981.2|10976.2|10981.6|10975|10981.6|10976.2|10981.2|10974.9|10
1728423000000|2024-10-08 21:30:00|10981.5|10974.9|10981.5|10975.8|10981.8|10975.8|10981.5|10974.9|21
1728423300000|2024-10-08 21:35:00|10981.4|10975.9|10981.4|10976|10981.6|10976|10981.3|10975.8|17
1728423600000|2024-10-08 21:40:00|10981.3|10975.8|10981.2|10977.3|10981.6|10977.3|10981.2|10975.1|33
1728423900000|2024-10-08 21:45:00|10981.1|10977.4|10980.5|10976.3|10981.4|10977.4|10980.4|10976|21
1728424200000|2024-10-08 21:50:00|10980.9|10976.4|10980.9|10977.3|10981.4|10977.7|10980.8|10976.3|33
1728424500000|2024-10-08 21:55:00|10980.8|10977.2|10980.8|10977.8|10981.1|10977.8|10980.8|10977.1|79
1728424800000|2024-10-08 22:00:00|10981|10977.7|10980.5|10978.1|10985.4|10979.6|10980.4|10977.7|130
1728425100000|2024-10-08 22:05:00|10980.2|10978.4|10980.1|10978.7|10980.2|10978.8|10979.3|10978|24
1728425400000|2024-10-08 22:10:00|10980|10978.8|10980.1|10978.8|10980.1|10978.9|10979.7|10978.4|24
1728425700000|2024-10-08 22:15:00|10980|10978.7|10979.7|10978.8|10980.2|10978.8|10979.2|10978.2|40
1728426000000|2024-10-08 22:20:00|10979.6|10978.7|10979.1|10978.2|10979.6|10978.7|10979.1|10978.2|13
1728426300000|2024-10-08 22:25:00|10979.2|10978.3|10979.1|10978.2|10979.3|10978.4|10978.9|10978|14
1728426600000|2024-10-08 22:30:00|10979|10978.1|10979.1|10978.2|10979.1|10978.2|10978.8|10977.9|10
1728426900000|2024-10-08 22:35:00|10979.4|10978.5|10979.6|10978.7|10979.6|10978.7|10978.9|10978|9
1728427200000|2024-10-08 22:40:00|10979.7|10978.8|10979.7|10978.8|10979.7|10978.8|10979.1|10978.2|16
1728427500000|2024-10-08 22:45:00|10979.6|10978.7|10980|10979.1|10980.1|10979.2|10979|10978.1|23
1728427800000|2024-10-08 22:50:00|10980.1|10979.2|10980.1|10979.2|10980.2|10979.3|10980|10979.1|11
1728428100000|2024-10-08 22:55:00|10980.2|10979.3|10981.2|10980.3|10981.3|10980.3|10980.2|10979.3|26
1728428400000|2024-10-08 23:00:00|10981.4|10980.5|10978.5|10977.6|10981.4|10980.5|10978.5|10977.6|56
1728428700000|2024-10-08 23:05:00|10978.6|10977.7|10977.2|10976.3|10978.6|10977.7|10977.2|10976.3|43
1728429000000|2024-10-08 23:10:00|10977.3|10976.2|10976.6|10975.7|10977.7|10976.6|10976.6|10975.7|39
1728429300000|2024-10-08 23:15:00|10976.7|10975.5|10977.1|10976.2|10977.6|10976.7|10976.5|10975.5|33
1728429600000|2024-10-08 23:20:00|10976.9|10976|10976.8|10975.9|10977.3|10976.2|10976.7|10975.7|27
1728429900000|2024-10-08 23:25:00|10976.9|10975.7|10977.2|10976.3|10977.5|10976.6|10976.6|10975.6|41
1728430200000|2024-10-08 23:30:00|10977.1|10976.2|10976.7|10975.8|10977.6|10976.7|10976.7|10975.8|28
1728430500000|2024-10-08 23:35:00|10976.8|10975.9|10977.1|10976.2|10977.1|10976.2|10976.6|10975.7|19
1728430800000|2024-10-08 23:40:00|10977.2|10976.3|10977.8|10976.9|10977.9|10977|10977|10976.2|20
1728431100000|2024-10-08 23:45:00|10977.7|10976.8|10977.1|10976.2|10978.7|10977.8|10977.1|10976.2|41
1728431400000|2024-10-08 23:50:00|10977.2|10976.3|10976.2|10975.3|10977.2|10976.3|10976.1|10975.1|36
1728431700000|2024-10-08 23:55:00|10976.3|10975.4|10976|10975.1|10976.5|10975.6|10975.7|10974.8|63
1728432000000|2024-10-09 00:00:00|10976.1|10975.2|10976.8|10975.9|10977.3|10976.4|10974.9|10974|124
1728432300000|2024-10-09 00:05:00|10976.6|10975.7|10975.9|10975.3|10977.4|10976.5|10974.7|10973.8|81
1728432600000|2024-10-09 00:10:00|10976.1|10975.2|10975.5|10974.9|10976.2|10975.4|10974.7|10973.9|73
1728432900000|2024-10-09 00:15:00|10975.4|10974.8|10976.8|10976.2|10977.1|10976.5|10975.4|10974.6|76
1728433200000|2024-10-09 00:20:00|10977|10976.1|10976.9|10976.3|10977.4|10976.8|10976.6|10975.9|55
1728433500000|2024-10-09 00:25:00|10976.7|10976.1|10976.6|10975.7|10977.1|10976.4|10976|10975.3|48
1728433800000|2024-10-09 00:30:00|10976|10975.4|10975|10974.4|10976.5|10975.9|10974.9|10974.1|63
1728434100000|2024-10-09 00:35:00|10975.1|10974.5|10974.6|10973.7|10975.7|10975.1|10974.3|10973.4|63
1728434400000|2024-10-09 00:40:00|10974.7|10973.8|10975.9|10975|10976.7|10975.8|10974.6|10973.7|72
1728434700000|2024-10-09 00:45:00|10975.4|10974.5|10977.3|10976.4|10977.6|10976.7|10975.2|10974.3|75
1728435000000|2024-10-09 00:50:00|10977.6|10976.7|10978.6|10977.7|10979.2|10978.3|10977.4|10976.5|87
1728435300000|2024-10-09 00:55:00|10978.5|10977.6|10976.1|10975.2|10978.9|10977.7|10976|10975.1|62
1728435600000|2024-10-09 01:00:00|10976|10975.1|10976.7|10975.8|10977.8|10976.9|10974.7|10973.8|195
1728435900000|2024-10-09 01:05:00|10976.8|10975.9|10973.2|10972.3|10977.3|10976.4|10973.1|10972.2|139
1728436200000|2024-10-09 01:10:00|10973.1|10972.2|10971.9|10971|10973.3|10972.4|10971.8|10970.9|97
1728436500000|2024-10-09 01:15:00|10972.1|10971.2|10974.6|10974|10975.6|10975|10970.8|10969.9|155
1728436800000|2024-10-09 01:20:00|10974.5|10973.9|10974.3|10973.4|10976.4|10975.6|10974|10973.2|98
1728437100000|2024-10-09 01:25:00|10974.7|10973.8|10972.7|10971.8|10975.4|10974.5|10971.9|10971|128
1728437400000|2024-10-09 01:30:00|10973.1|10972.2|10969.5|10968.9|10973.1|10972.2|10969.5|10968.6|211
1728437700000|2024-10-09 01:35:00|10969.6|10969|10970.5|10969.6|10970.7|10970.1|10969|10968.3|172
1728438000000|2024-10-09 01:40:00|10970.6|10969.7|10973.1|10972.2|10973.3|10972.4|10970.6|10969.7|172
1728438300000|2024-10-09 01:45:00|10972.9|10972|10973.2|10972.3|10974.1|10973.5|10972.3|10971.4|139
1728438600000|2024-10-09 01:50:00|10973.3|10972.4|10974.6|10973.7|10975.3|10974.4|10972.8|10971.9|160
1728438900000|2024-10-09 01:55:00|10974.7|10973.8|10974.1|10973.2|10974.9|10974|10973.4|10972.5|127
1728439200000|2024-10-09 02:00:00|10973.9|10973|10972.8|10971.9|10974.1|10973.2|10972.2|10971.3|121
1728439500000|2024-10-09 02:05:00|10972.7|10971.8|10971.2|10970.3|10972.7|10971.8|10971.1|10970.2|136
1728439800000|2024-10-09 02:10:00|10971.1|10970.2|10972.5|10971.6|10972.9|10972|10970.7|10969.8|90
1728440100000|2024-10-09 02:15:00|10972.6|10971.7|10973.6|10972.7|10974.4|10973.5|10972.6|10971.7|122
1728440400000|2024-10-09 02:20:00|10973.5|10972.6|10973.8|10972.9|10974.6|10973.7|10972.7|10971.8|137
1728440700000|2024-10-09 02:25:00|10974.1|10973.2|10971.4|10970.5|10974.3|10973.4|10971.2|10970.3|149
1728441000000|2024-10-09 02:30:00|10971.3|10970.4|10971.5|10970.6|10972.5|10971.6|10970.6|10969.7|116
1728441300000|2024-10-09 02:35:00|10971.6|10970.7|10969.2|10968.6|10972.3|10971.4|10969.1|10968.5|88
1728441600000|2024-10-09 02:40:00|10969.1|10968.5|10970|10969.4|10970.2|10969.6|10969.1|10968.4|86
1728441900000|2024-10-09 02:45:00|10970.1|10969.5|10972.1|10971.2|10972.4|10971.5|10970.1|10969.5|109
1728442200000|2024-10-09 02:50:00|10972.2|10971.3|10971.9|10971.3|10973.7|10972.8|10971.8|10971.2|138
1728442500000|2024-10-09 02:55:00|10972|10971.4|10971|10970.4|10972.6|10972|10970.8|10969.9|133
1728442800000|2024-10-09 03:00:00|10970.9|10970.3|10970.4|10969.8|10971.6|10971|10969.8|10968.9|120
1728443100000|2024-10-09 03:05:00|10970.2|10969.6|10969.9|10969|10971|10970.1|10969.6|10969|84
1728443400000|2024-10-09 03:10:00|10969.7|10968.8|10969.6|10968.7|10970.4|10969.5|10968.9|10968|77
1728443700000|2024-10-09 03:15:00|10969.8|10968.9|10968.8|10968.2|10969.8|10969.1|10967.8|10966.9|92
1728444000000|2024-10-09 03:20:00|10968.7|10968.1|10970.2|10969.6|10970.2|10969.6|10968.3|10967.4|121
1728444300000|2024-10-09 03:25:00|10970.3|10969.7|10970.1|10969.5|10970.7|10969.8|10969.2|10968.4|86
1728444600000|2024-10-09 03:30:00|10970|10969.4|10970.9|10970|10970.9|10970|10969.3|10968.7|76
1728444900000|2024-10-09 03:35:00|10971.1|10970.2|10970.1|10969.5|10971.1|10970.2|10969.5|10968.9|82
1728445200000|2024-10-09 03:40:00|10970.2|10969.6|10970|10969.4|10971.3|10970.7|10970|10969.4|70
1728445500000|2024-10-09 03:45:00|10969.9|10969.3|10969.2|10968.6|10970.7|10969.8|10968.8|10968.2|82
1728445800000|2024-10-09 03:50:00|10969|10968.4|10968.4|10967.5|10969.2|10968.6|10968|10967.1|124
1728446100000|2024-10-09 03:55:00|10968.3|10967.4|10968.2|10967.3|10968.4|10967.6|10967.3|10966.4|96
1728446400000|2024-10-09 04:00:00|10968.3|10967.4|10967.9|10967.3|10968.8|10968.2|10966.8|10965.9|64
1728446700000|2024-10-09 04:05:00|10968|10967.4|10968.4|10967.5|10968.7|10967.8|10967.6|10966.7|64
1728447000000|2024-10-09 04:10:00|10968.3|10967.4|10967|10966.4|10968.4|10967.5|10966.8|10966|47
1728447300000|2024-10-09 04:15:00|10967.1|10966.5|10966.1|10965.2|10967.2|10966.6|10966.1|10965.2|61
1728447600000|2024-10-09 04:20:00|10966|10965.1|10965|10964.1|10966.2|10965.3|10964.6|10963.8|66
1728447900000|2024-10-09 04:25:00|10965.1|10964.2|10965.8|10964.9|10965.9|10965.1|10964.6|10964|49
1728448200000|2024-10-09 04:30:00|10965.6|10965|10964.8|10963.9|10966.2|10965.5|10964.7|10963.8|37
1728448500000|2024-10-09 04:35:00|10964.7|10963.8|10964|10963.4|10964.9|10964|10963.9|10963.1|35
1728448800000|2024-10-09 04:40:00|10963.9|10963.3|10963.8|10962.9|10964.1|10963.3|10963.4|10962.8|35
1728449100000|2024-10-09 04:45:00|10963.6|10962.7|10963.5|10962.9|10963.9|10963.3|10963.5|10962.7|31
1728449400000|2024-10-09 04:50:00|10963.4|10962.8|10962.6|10962|10963.8|10963|10962.6|10961.9|51
1728449700000|2024-10-09 04:55:00|10962.5|10961.9|10963.5|10962.9|10963.7|10963.1|10962.5|10961.6|50
1728450000000|2024-10-09 05:00:00|10963.6|10963|10972.7|10971.8|10972.8|10971.9|10963.6|10963|534
1728450300000|2024-10-09 05:05:00|10972.8|10971.9|10974.7|10973.8|10976.5|10975.6|10972.7|10971.8|358
1728450600000|2024-10-09 05:10:00|10974.8|10973.9|10971.2|10970.3|10974.9|10974|10970.9|10970|186
1728450900000|2024-10-09 05:15:00|10971.1|10970.2|10970.6|10969.7|10973|10972.1|10969.9|10969|212
1728451200000|2024-10-09 05:20:00|10970.5|10969.6|10970.1|10969.2|10971.3|10970.4|10969.1|10968.2|155
1728451500000|2024-10-09 05:25:00|10969.9|10969|10969.7|10968.8|10972.4|10971.5|10969.2|10968.3|228
1728451800000|2024-10-09 05:30:00|10969.8|10968.9|10970.3|10969.7|10971.6|10971|10968|10967.2|314
1728452100000|2024-10-09 05:35:00|10970.1|10969.5|10972.5|10971.9|10974.9|10974|10969.1|10968.5|361
1728452400000|2024-10-09 05:40:00|10972.4|10971.8|10972.3|10971.4|10973.8|10972.9|10971.4|10970.5|265
1728452700000|2024-10-09 05:45:00|10972.4|10971.5|10971.2|10970.3|10972.4|10971.5|10971|10970.2|190
1728453000000|2024-10-09 05:50:00|10971.3|10970.4|10971.8|10970.9|10972.9|10972.3|10970.9|10970.2|149
1728453300000|2024-10-09 05:55:00|10972|10971.1|10973.9|10972.5|10973.9|10973.1|10971.1|10970.2|161
1728453600000|2024-10-09 06:00:00|10973.8|10972.4|10971.2|10970.3|10973.8|10972.5|10970.3|10969.4|193
1728453900000|2024-10-09 06:05:00|10971.3|10970.4|10969.1|10968.5|10971.9|10971.3|10969.1|10968.3|160
1728454200000|2024-10-09 06:10:00|10969|10968.1|10967.3|10966.4|10969.7|10969.1|10967.1|10966.3|171
1728454500000|2024-10-09 06:15:00|10967.2|10966.3|10966.8|10966.2|10968.2|10967.5|10966.7|10966.1|114
1728454800000|2024-10-09 06:20:00|10966.6|10966|10967|10966.4|10967.3|10966.7|10965.9|10965.3|132
1728455100000|2024-10-09 06:25:00|10967.1|10966.5|10967.1|10966.2|10968.2|10967.6|10966.7|10965.9|138
1728455400000|2024-10-09 06:30:00|10966.9|10966|10967|10966.4|10967.3|10966.4|10965.5|10964.6|145
1728455700000|2024-10-09 06:35:00|10967.1|10966.5|10967.7|10967.1|10968.3|10967.7|10966.7|10965.9|105
1728456000000|2024-10-09 06:40:00|10967.5|10966.9|10966.3|10965.4|10968.3|10967.7|10965.6|10964.9|155
1728456300000|2024-10-09 06:45:00|10965.9|10965|10964.1|10963.2|10966.4|10965.5|10963.6|10962.7|158
1728456600000|2024-10-09 06:50:00|10964|10963.1|10964.6|10964|10966.2|10965.3|10963.6|10962.8|168
1728456900000|2024-10-09 06:55:00|10964.5|10963.9|10963.3|10962.7|10966.2|10965.6|10962.6|10962|221
1728457200000|2024-10-09 07:00:00|10963.2|10962.6|10960.7|10960.1|10964.6|10963.9|10959.1|10958.5|294
1728457500000|2024-10-09 07:05:00|10960.6|10960|10956.6|10955.7|10960.8|10960.2|10956.1|10955.2|293
1728457800000|2024-10-09 07:10:00|10956.5|10955.6|10951.8|10951.2|10957.1|10956.2|10951.6|10950.7|406
1728458100000|2024-10-09 07:15:00|10952|10951.4|10955.3|10954.4|10958.4|10957.5|10952|10951.3|329
1728458400000|2024-10-09 07:20:00|10955.2|10954.3|10957.9|10957|10959|10958.1|10955.2|10954.3|97
1728458700000|2024-10-09 07:25:00|10959.8|10958.9|10958.7|10957.8|10960.9|10960.1|10957.7|10956.9|176
1728459000000|2024-10-09 07:30:00|10958.6|10957.7|10963.8|10962.9|10963.9|10963|10956.7|10955.8|198
1728459300000|2024-10-09 07:35:00|10963.9|10963.3|10966.6|10966|10967.4|10966.6|10963.8|10963.2|166
1728459600000|2024-10-09 07:40:00|10966.8|10965.9|10962.6|10961.7|10966.8|10965.9|10961.8|10960.9|232
1728459900000|2024-10-09 07:45:00|10962.5|10961.6|10962.2|10961.3|10965.2|10964.3|10961.4|10960.5|210
1728460200000|2024-10-09 07:50:00|10962.3|10961.4|10959.8|10958.9|10962.3|10961.4|10959.4|10958.5|177
1728460500000|2024-10-09 07:55:00|10959.7|10958.8|10960.6|10960|10961.7|10960.9|10958.6|10958|184
1728460800000|2024-10-09 08:00:00|10960.8|10960.2|10961.5|10960.9|10962.6|10962|10959.1|10958.2|231
1728461100000|2024-10-09 08:05:00|10961.4|10960.8|10963.1|10962.5|10963.3|10962.6|10961.4|10960.8|167
1728461400000|2024-10-09 08:10:00|10963.2|10962.6|10964.1|10963.5|10964.5|10963.9|10961.9|10961.3|146
1728461700000|2024-10-09 08:15:00|10964|10963.4|10961.6|10961|10964.1|10963.5|10960.5|10959.9|149
1728462000000|2024-10-09 08:20:00|10961.5|10960.9|10962.2|10961.6|10963.3|10962.7|10959.9|10959.3|157
1728462300000|2024-10-09 08:25:00|10961.8|10961.2|10958|10957.4|10962.6|10962|10957.7|10957.1|194
1728462600000|2024-10-09 08:30:00|10958.1|10957.5|10958.2|10957.3|10959.9|10959.3|10956.7|10955.8|193
1728462900000|2024-10-09 08:35:00|10958.1|10957.2|10956.1|10955.5|10958.7|10958|10954.7|10953.8|154
1728463200000|2024-10-09 08:40:00|10956|10955.4|10956.5|10955.9|10957.5|10956.9|10955.5|10954.9|153
1728463500000|2024-10-09 08:45:00|10956.3|10955.7|10955.6|10955|10957.6|10957|10955.6|10955|116
1728463800000|2024-10-09 08:50:00|10955.8|10955.2|10955.9|10955.3|10956|10955.4|10953.6|10953|143
1728464100000|2024-10-09 08:55:00|10955.7|10955.1|10958.2|10957.3|10958.8|10958.2|10954.7|10953.8|155
1728464400000|2024-10-09 09:00:00|10958.3|10957.4|10960.1|10959.2|10962.2|10961.3|10958.3|10957.4|232
1728464700000|2024-10-09 09:05:00|10960|10959.1|10962.2|10961.6|10962.3|10961.6|10957.3|10956.7|204
1728465000000|2024-10-09 09:10:00|10962.1|10961.5|10959.1|10958.5|10962.2|10961.6|10958.5|10957.9|129
1728465300000|2024-10-09 09:15:00|10959|10958.4|10961|10960.4|10961.7|10960.9|10958.8|10957.9|202
1728465600000|2024-10-09 09:20:00|10961.2|10960.6|10962.5|10961.9|10963.5|10962.8|10959.9|10959.3|135
1728465900000|2024-10-09 09:25:00|10962.6|10962|10961.6|10961|10962.6|10962|10961.3|10960.7|108
1728466200000|2024-10-09 09:30:00|10961.4|10960.8|10963.8|10963.2|10963.8|10963.2|10961.4|10960.8|102
1728466500000|2024-10-09 09:35:00|10963.7|10963.1|10964.9|10964|10964.9|10964|10962.6|10961.8|119
1728466800000|2024-10-09 09:40:00|10965.2|10964.3|10964.1|10963.5|10966|10965.2|10963.3|10962.7|123
1728467100000|2024-10-09 09:45:00|10963.9|10963.3|10966|10965.1|10966.5|10965.6|10963.8|10962.9|128
1728467400000|2024-10-09 09:50:00|10965.8|10964.9|10965.9|10965.3|10968.1|10967.2|10965.1|10964.2|126
1728467700000|2024-10-09 09:55:00|10966.1|10965.2|10967|10966.4|10967.2|10966.6|10965.3|10964.4|109
1728468000000|2024-10-09 10:00:00|10966.7|10966.1|10966.5|10965.9|10968.5|10967.9|10965.9|10965.1|129
1728468300000|2024-10-09 10:05:00|10966.4|10965.8|10968.9|10968.3|10970.1|10969.5|10966.4|10965.7|113
1728468600000|2024-10-09 10:10:00|10969.1|10968.5|10969.1|10968.2|10969.7|10969.1|10968.4|10967.8|96
1728468900000|2024-10-09 10:15:00|10969.2|10968.3|10969.8|10968.9|10971.1|10970.5|10968.5|10967.8|133
1728469200000|2024-10-09 10:20:00|10969.9|10969|10969.5|10968.6|10970.3|10969.4|10969.1|10968.2|114
1728469500000|2024-10-09 10:25:00|10969.6|10968.7|10967.1|10966.2|10969.6|10968.7|10966.9|10966|82
1728469800000|2024-10-09 10:30:00|10967.2|10966.3|10967.8|10966.9|10968.8|10967.9|10966.5|10965.6|110
1728470100000|2024-10-09 10:35:00|10968.1|10967.2|10967.6|10966.7|10969.2|10968.3|10967.2|10966.3|73
1728470400000|2024-10-09 10:40:00|10967.5|10966.6|10965|10964.1|10967.6|10966.7|10964|10963.1|74
1728470700000|2024-10-09 10:45:00|10965.1|10964.2|10966.5|10965.6|10966.6|10965.7|10963.9|10963|87
1728471000000|2024-10-09 10:50:00|10966.4|10965.5|10966.6|10965.7|10967.5|10966.6|10965.6|10964.7|95
1728471300000|2024-10-09 10:55:00|10966.5|10965.6|10966.3|10965.4|10967.3|10966.4|10965.9|10965|97
1728471600000|2024-10-09 11:00:00|10966.2|10965.3|10964.9|10964|10966.7|10965.8|10964.5|10963.6|103
1728471900000|2024-10-09 11:05:00|10965.1|10964.2|10964.6|10963.7|10967|10966.4|10964.6|10963.7|130
1728472200000|2024-10-09 11:10:00|10964.5|10963.6|10964.4|10963.8|10965.5|10964.9|10963.9|10963.2|99
1728472500000|2024-10-09 11:15:00|10964.5|10963.6|10965.9|10965.3|10967.1|10966.2|10964.5|10963.6|114
1728472800000|2024-10-09 11:20:00|10966|10965.4|10966.3|10965.7|10967.3|10966.6|10965.9|10965.3|81
1728473100000|2024-10-09 11:25:00|10965.9|10965.3|10963|10962.4|10966.3|10965.4|10962.9|10962.3|103
1728473400000|2024-10-09 11:30:00|10962.9|10962.1|10962.5|10961.9|10963.5|10962.9|10960.7|10960.1|104
1728473700000|2024-10-09 11:35:00|10962.6|10962|10963.7|10963.1|10963.7|10963.1|10962.5|10961.8|85
1728474000000|2024-10-09 11:40:00|10963.6|10963|10959|10958.4|10964.5|10963.9|10959|10958.3|114
1728474300000|2024-10-09 11:45:00|10958.9|10958.3|10958.5|10957.9|10960.3|10959.7|10958.2|10957.6|126
1728474600000|2024-10-09 11:50:00|10958.7|10958.1|10957.9|10957|10958.7|10958.1|10957.4|10956.8|97
1728474900000|2024-10-09 11:55:00|10957.6|10956.7|10954.5|10953.9|10958|10957.3|10954.5|10953.7|214
1728475200000|2024-10-09 12:00:00|10954.6|10953.7|10958.8|10957.9|10959.4|10958.8|10954.6|10953.7|165
1728475500000|2024-10-09 12:05:00|10959|10958.1|10957.6|10957|10959.3|10958.4|10957.5|10956.9|121
1728475800000|2024-10-09 12:10:00|10957.5|10956.9|10957|10956.1|10958.7|10958.1|10956|10955.3|126
1728476100000|2024-10-09 12:15:00|10957.4|10956.5|10956.7|10956.1|10959|10958.1|10956.6|10956|138
1728476400000|2024-10-09 12:20:00|10956.5|10955.9|10956.6|10956|10957.2|10956.6|10955.3|10954.4|179
1728476700000|2024-10-09 12:25:00|10956.7|10956.1|10954.9|10954.3|10957|10956.4|10954.1|10953.2|165
1728477000000|2024-10-09 12:30:00|10955|10954.4|10957.2|10956.1|10957.2|10956.2|10953.1|10952.5|161
1728477300000|2024-10-09 12:35:00|10957.1|10956.2|10957|10956.1|10959.3|10958.4|10956.3|10955.4|203
1728477600000|2024-10-09 12:40:00|10956.8|10955.9|10957|10956.4|10957.7|10956.8|10954.8|10953.9|114
1728477900000|2024-10-09 12:45:00|10956.8|10955.9|10958.3|10957.7|10958.3|10957.7|10955.4|10954.5|132
1728478200000|2024-10-09 12:50:00|10958.6|10958|10956.6|10956|10958.9|10958.3|10956.3|10955.4|148
1728478500000|2024-10-09 12:55:00|10956.5|10955.9|10957.1|10956.5|10958.2|10957.3|10953.8|10952.9|241
1728478800000|2024-10-09 13:00:00|10957.2|10956.6|10954.9|10954.3|10958.8|10958.2|10954.2|10953.6|176
1728479100000|2024-10-09 13:05:00|10955|10954.1|10953.4|10952.8|10956.4|10955.5|10953.1|10952.5|155
1728479400000|2024-10-09 13:10:00|10953.3|10952.7|10954|10953.4|10954.3|10953.7|10952.8|10952.2|148
1728479700000|2024-10-09 13:15:00|10954.1|10953.5|10947.7|10946.8|10954.8|10954.2|10946.9|10946|264
1728480000000|2024-10-09 13:20:00|10947.9|10947.1|10951.9|10951|10952.4|10951.7|10947.9|10947.1|211
1728480300000|2024-10-09 13:25:00|10952|10951.4|10952.5|10951.9|10953.6|10952.7|10951.7|10950.9|201
1728480600000|2024-10-09 13:30:00|10952.4|10951.8|10953.4|10952.8|10955|10954.4|10952.1|10951.5|228
1728480900000|2024-10-09 13:35:00|10953.3|10952.7|10955.1|10954.2|10955.3|10954.4|10952.6|10952|228
1728481200000|2024-10-09 13:40:00|10955|10954.1|10958.2|10957.6|10958.7|10958.1|10954.8|10953.9|229
1728481500000|2024-10-09 13:45:00|10958.4|10957.8|10955.7|10955.1|10958.6|10958|10955.4|10954.8|213
1728481800000|2024-10-09 13:50:00|10955.6|10955|10952.6|10951.7|10957.1|10956.4|10952|10951.1|258
1728482100000|2024-10-09 13:55:00|10952.7|10952.1|10953.9|10952.5|10956.5|10955.9|10952.4|10951.7|270
1728482400000|2024-10-09 14:00:00|10953.7|10952.2|10951.1|10950.5|10953.8|10952.9|10950.9|10950.3|207
1728482700000|2024-10-09 14:05:00|10951.2|10950.6|10953.9|10952.3|10953.9|10952.6|10948|10947.4|239
1728483000000|2024-10-09 14:10:00|10954.1|10952.4|10958.2|10957.3|10960.3|10959.2|10954.1|10952.4|322
1728483300000|2024-10-09 14:15:00|10958.1|10957.2|10957.6|10956.7|10958.6|10957.7|10956.4|10955.5|262
1728483600000|2024-10-09 14:20:00|10957.5|10956.9|10952|10951.4|10958.5|10957.8|10951.9|10951.3|219
1728483900000|2024-10-09 14:25:00|10951.7|10951.1|10954|10953.4|10954.3|10953.7|10949.4|10948.5|262
1728484200000|2024-10-09 14:30:00|10953.9|10953.3|10951.6|10951|10954.6|10954|10950.9|10950.1|280
1728484500000|2024-10-09 14:35:00|10951.5|10950.9|10948.7|10948.1|10951.8|10950.9|10948.7|10948.1|247
1728484800000|2024-10-09 14:40:00|10948.8|10948.2|10945.4|10944.8|10949.2|10948.6|10944.8|10944.2|270
1728485100000|2024-10-09 14:45:00|10945.3|10944.7|10944|10943.1|10945.4|10944.8|10940|10939.1|324
1728485400000|2024-10-09 14:50:00|10944.3|10943.4|10947|10946.4|10947.7|10946.8|10944.2|10943|380
1728485700000|2024-10-09 14:55:00|10947.1|10946.5|10948.4|10947.5|10948.4|10947.8|10945.5|10944.9|311
1728486000000|2024-10-09 15:00:00|10948|10947.4|10947.6|10947|10950|10949.4|10947.3|10946.7|200
1728486300000|2024-10-09 15:05:00|10947.5|10946.9|10954.8|10953.9|10954.8|10953.9|10947.2|10946.6|311
1728486600000|2024-10-09 15:10:00|10954.7|10953.8|10954.2|10953.3|10956.4|10955.5|10952.3|10951.4|261
1728486900000|2024-10-09 15:15:00|10954.1|10953.2|10955|10954.1|10955.3|10954.4|10952.7|10951.8|203
1728487200000|2024-10-09 15:20:00|10954.9|10954|10953.5|10952.6|10956.3|10955.4|10952.6|10951.8|200
1728487500000|2024-10-09 15:25:00|10953.6|10952.7|10954.2|10953.3|10956.7|10955.8|10953.6|10952.7|197
1728487800000|2024-10-09 15:30:00|10954|10953.1|10950|10949.4|10954|10953.3|10949.7|10949.1|199
1728488100000|2024-10-09 15:35:00|10949.9|10949|10953.6|10952.7|10953.7|10952.8|10949.6|10948.8|182
1728488400000|2024-10-09 15:40:00|10953.4|10952.5|10953|10952.4|10954|10953.4|10950.8|10950.2|157
1728488700000|2024-10-09 15:45:00|10952.6|10952|10951.8|10951.2|10953.1|10952.5|10951.1|10950.4|135
1728489000000|2024-10-09 15:50:00|10951.9|10951.3|10951|10950.4|10952.6|10952|10950.6|10950|140
1728489300000|2024-10-09 15:55:00|10951.1|10950.5|10951.2|10950.3|10952.3|10951.6|10949.1|10948.5|186
1728489600000|2024-10-09 16:00:00|10950.9|10950|10947.3|10946.4|10950.9|10950|10947|10946.1|168
1728489900000|2024-10-09 16:05:00|10947.1|10946.5|10946.6|10945.7|10948.3|10947.4|10946|10945.3|151
1728490200000|2024-10-09 16:10:00|10946.8|10945.9|10947.4|10946.8|10948.3|10947.4|10946.2|10945.3|122
1728490500000|2024-10-09 16:15:00|10947.5|10946.9|10949.5|10948.9|10950.6|10949.7|10947.5|10946.8|109
1728490800000|2024-10-09 16:20:00|10949.7|10948.8|10947.5|10946.9|10949.8|10948.9|10946.9|10946.1|111
1728491100000|2024-10-09 16:25:00|10947.4|10946.8|10947.6|10947|10948.9|10948.3|10947|10946.4|120
1728491400000|2024-10-09 16:30:00|10947.5|10946.9|10946.6|10945.7|10947.6|10947|10944.5|10943.9|135
1728491700000|2024-10-09 16:35:00|10946.7|10945.6|10945.4|10944.8|10947|10946.1|10945.2|10944.6|77
1728492000000|2024-10-09 16:40:00|10945.6|10945|10945.5|10944.9|10946.7|10946.1|10944.5|10943.9|88
1728492300000|2024-10-09 16:45:00|10945.1|10944.5|10942.9|10942.3|10945.1|10944.5|10941.2|10940.3|133
1728492600000|2024-10-09 16:50:00|10943.2|10942.6|10941.1|10940.2|10944.1|10943.5|10940.5|10939.9|175
1728492900000|2024-10-09 16:55:00|10941|10940.1|10942|10941.1|10943.7|10942.8|10940.5|10939.9|154
1728493200000|2024-10-09 17:00:00|10941.9|10941|10939.3|10938.4|10942.7|10941.8|10939|10938|178
1728493500000|2024-10-09 17:05:00|10939.5|10938.6|10939.7|10939.1|10940.9|10940.1|10938.6|10938|119
1728493800000|2024-10-09 17:10:00|10939.8|10939.2|10938.3|10937.7|10940.7|10940|10938.2|10937.6|102
1728494100000|2024-10-09 17:15:00|10938.2|10937.6|10939|10938.4|10939.2|10938.6|10937.8|10937.2|125
1728494400000|2024-10-09 17:20:00|10939.1|10938.5|10938.9|10938|10939.4|10938.5|10937.4|10936.8|131
1728494700000|2024-10-09 17:25:00|10938.7|10937.8|10938.4|10937|10938.7|10937.8|10937.6|10936.7|79
1728495000000|2024-10-09 17:30:00|10938.3|10936.9|10938.8|10938.2|10939.9|10938.8|10937.7|10936.9|119
1728495300000|2024-10-09 17:35:00|10938.7|10938.1|10938.8|10937.9|10939.1|10938.3|10937.8|10937.2|113
1728495600000|2024-10-09 17:40:00|10938.9|10938.3|10939.5|10938.6|10940.1|10939.4|10938.6|10937.7|125
1728495900000|2024-10-09 17:45:00|10939.6|10938.7|10938.6|10937.7|10940.4|10939.5|10938.2|10937.3|122
1728496200000|2024-10-09 17:50:00|10938.8|10937.6|10937.5|10936.9|10938.8|10938.1|10937.5|10936.8|117
1728496500000|2024-10-09 17:55:00|10937.6|10936.7|10943.8|10937.8|10943.8|10939.6|10937.5|10936.7|163
1728496800000|2024-10-09 18:00:00|10943.9|10937.9|10940.2|10939.3|10943.9|10940|10937.9|10937|193
1728497100000|2024-10-09 18:05:00|10940.1|10939.2|10939.1|10938.2|10940.7|10939.8|10938|10937.1|129
1728497400000|2024-10-09 18:10:00|10939|10938.5|10938.1|10937.5|10939.5|10938.9|10936.6|10936|112
1728497700000|2024-10-09 18:15:00|10938|10937.4|10938.5|10937.9|10938.9|10938.3|10936.7|10936.1|109
1728498000000|2024-10-09 18:20:00|10938.7|10938.1|10939.9|10939.3|10940|10939.4|10938|10937.1|101
1728498300000|2024-10-09 18:25:00|10940.1|10939.5|10942.4|10941.8|10942.9|10942.3|10940.1|10939.5|145
1728498600000|2024-10-09 18:30:00|10942.3|10941.7|10940.1|10939.5|10942.5|10941.9|10940|10939.4|120
1728498900000|2024-10-09 18:35:00|10940.4|10939.8|10941.6|10941|10942.9|10942.3|10940.4|10939.8|97
1728499200000|2024-10-09 18:40:00|10941.5|10940.9|10941.2|10940.3|10942.1|10941.5|10939.9|10939.3|105
1728499500000|2024-10-09 18:45:00|10941.3|10940.4|10939.3|10938.4|10942.5|10941.9|10939.2|10938.3|90
1728499800000|2024-10-09 18:50:00|10939.2|10938.3|10937.8|10936.9|10939.2|10938.4|10937.2|10936.6|100
1728500100000|2024-10-09 18:55:00|10937.5|10936.5|10936.9|10936.3|10938.2|10937.6|10936.6|10935.8|149
1728500400000|2024-10-09 19:00:00|10937|10936.4|10938.2|10937.6|10938.6|10938|10937|10936.4|89
1728500700000|2024-10-09 19:05:00|10938.3|10937.7|10937.3|10936.7|10939.7|10938.9|10937.1|10936.5|95
1728501000000|2024-10-09 19:10:00|10937.4|10936.8|10940.1|10939.5|10941.7|10940.8|10937.3|10936.7|111
1728501300000|2024-10-09 19:15:00|10940.4|10939.8|10941.7|10941.1|10941.7|10941.1|10940|10939.4|62
1728501600000|2024-10-09 19:20:00|10941.8|10940.9|10941.5|10940.9|10941.8|10941|10940.5|10939.6|76
1728501900000|2024-10-09 19:25:00|10941.6|10941|10940.7|10939.8|10941.6|10941|10939.8|10939.2|80
1728502200000|2024-10-09 19:30:00|10940.8|10939.9|10939.5|10938.9|10941.3|10940.4|10938.4|10937.6|104
1728502500000|2024-10-09 19:35:00|10939.4|10938.8|10938.4|10937.8|10940.2|10939.4|10938.4|10937.8|73
1728502800000|2024-10-09 19:40:00|10938.2|10937.3|10938.2|10937.3|10938.4|10937.8|10937.4|10936.8|50
1728503100000|2024-10-09 19:45:00|10938.1|10937.2|10938|10937.1|10938.3|10937.7|10937.3|10936.7|80
1728503400000|2024-10-09 19:50:00|10938.1|10937.2|10938.6|10937.7|10938.7|10937.8|10937.9|10937|65
1728503700000|2024-10-09 19:55:00|10938.7|10937.8|10939|10938.1|10940.2|10939.3|10938.5|10937.6|151
1728504000000|2024-10-09 20:00:00|10939.1|10938.2|10938.6|10937.7|10939.3|10938.7|10938.2|10937.3|82
1728504300000|2024-10-09 20:05:00|10938.7|10937.8|10937.8|10937.2|10938.9|10938|10937.8|10936.9|38
1728504600000|2024-10-09 20:10:00|10938|10937.1|10937.9|10937.3|10938.1|10937.5|10937.3|10936.7|45
1728504900000|2024-10-09 20:15:00|10938.1|10937.5|10938.7|10938.1|10938.9|10938.2|10937.8|10937.2|37
1728505200000|2024-10-09 20:20:00|10938.8|10938.2|10938.8|10938.2|10938.9|10938.2|10937.9|10937.1|66
1728505500000|2024-10-09 20:25:00|10938.7|10938.1|10938.5|10937.6|10939.3|10938.4|10938.1|10937.2|38
1728505800000|2024-10-09 20:30:00|10938.6|10937.7|10937.3|10936.4|10938.7|10937.8|10937.1|10936.4|30
1728506100000|2024-10-09 20:35:00|10937.2|10936.3|10938.3|10937.4|10938.4|10937.8|10937|10936.3|54
1728506400000|2024-10-09 20:40:00|10938.5|10937.6|10939|10938.1|10939.1|10938.2|10938.4|10937.5|33
1728506700000|2024-10-09 20:45:00|10938.9|10938|10938.9|10938|10939.2|10938.1|10938.2|10937.3|44
1728507000000|2024-10-09 20:50:00|10939|10938.1|10940.6|10939.7|10941.4|10940.3|10938.4|10937.3|92
1728507300000|2024-10-09 20:55:00|10940.9|10939.4|10942.2|10935.7|10942.2|10939.8|10940.8|10935.7|133
1728507600000|2024-10-09 21:00:00|10942.1|10935.6|10942.4|10935.8|10942.4|10936.2|10942|10935.6|5
1728507900000|2024-10-09 21:05:00|10942|10935.4|10942.9|10936.3|10943.6|10937|10942|10935.4|19
1728508200000|2024-10-09 21:10:00|10943|10936.4|10942.9|10936.3|10943|10936.4|10942.9|10936.3|8
1728508500000|2024-10-09 21:15:00|10943.1|10936.5|10943|10936.4|10943.3|10936.7|10942.9|10936.3|9
1728508800000|2024-10-09 21:20:00|10942.9|10936.3|10943.3|10936.7|10943.4|10936.8|10942.7|10936.1|14
1728509100000|2024-10-09 21:25:00|10943|10936.4|10943.1|10936.5|10943.1|10936.5|10942.9|10936.3|12
1728509400000|2024-10-09 21:30:00|10943|10936.4|10942.9|10936.9|10943.4|10936.9|10942.9|10936.4|23
1728509700000|2024-10-09 21:35:00|10942.8|10937|10942.6|10937.1|10942.8|10937.1|10942.6|10936.9|13
1728510000000|2024-10-09 21:40:00|10942.7|10937.2|10943.1|10938.1|10943.2|10938.1|10942.7|10937.1|52
1728510300000|2024-10-09 21:45:00|10943|10938|10945.6|10939|10946.9|10940.3|10943|10937.9|48
1728510600000|2024-10-09 21:50:00|10945.5|10938.9|10945.6|10939|10945.7|10939.1|10945.4|10938.8|26
1728510900000|2024-10-09 21:55:00|10945.8|10939.2|10944.3|10939|10945.9|10939.4|10944.3|10938.7|58
1728511200000|2024-10-09 22:00:00|10944.4|10938.9|10943.2|10940.5|10946.2|10940.8|10943.2|10938.6|151
1728511500000|2024-10-09 22:05:00|10942.9|10940.8|10941|10939.7|10942.9|10941.2|10940.8|10939.4|49
1728511800000|2024-10-09 22:10:00|10940.7|10939.4|10939|10937.8|10940.9|10939.5|10938.6|10937.5|75
1728512100000|2024-10-09 22:15:00|10938.8|10937.9|10939.9|10939|10940.2|10939.2|10938.8|10937.7|32
1728512400000|2024-10-09 22:20:00|10940|10939.1|10939.8|10938.7|10940.5|10939.6|10939.3|10938.2|37
1728512700000|2024-10-09 22:25:00|10939.7|10938.8|10940.5|10939.6|10940.6|10939.7|10939.5|10938.6|30
1728513000000|2024-10-09 22:30:00|10940.4|10939.5|10941.3|10940.4|10941.3|10940.4|10940.2|10939.3|38
1728513300000|2024-10-09 22:35:00|10940.9|10939.8|10941.6|10940.7|10941.7|10940.8|10940.8|10939.7|32
1728513600000|2024-10-09 22:40:00|10941.7|10940.8|10941.3|10940.4|10941.9|10940.8|10941|10939.9|47
1728513900000|2024-10-09 22:45:00|10941.4|10940.5|10941.3|10940.4|10941.6|10940.7|10940.8|10939.9|33
1728514200000|2024-10-09 22:50:00|10941.1|10940.2|10941|10940.1|10941.5|10940.6|10941|10940.1|19
1728514500000|2024-10-09 22:55:00|10941.1|10940|10941.3|10940.4|10941.3|10940.4|10940.8|10939.8|17
1728514800000|2024-10-09 23:00:00|10940.9|10940|10939.9|10939|10941|10940.1|10939.5|10938.6|45
1728515100000|2024-10-09 23:05:00|10939.8|10938.9|10940.5|10939.6|10940.5|10939.6|10939.8|10938.9|27
1728515400000|2024-10-09 23:10:00|10940.6|10939.7|10941.3|10940.4|10941.5|10940.6|10940.5|10939.6|24
1728515700000|2024-10-09 23:15:00|10941.2|10940.3|10941.4|10940.5|10941.5|10940.6|10941.2|10940.3|17
1728516000000|2024-10-09 23:20:00|10941.3|10940.4|10940.8|10939.9|10941.5|10940.4|10940.5|10939.6|27
1728516300000|2024-10-09 23:25:00|10940.9|10940|10941.1|10940.2|10941.3|10940.4|10940.5|10939.6|40
1728516600000|2024-10-09 23:30:00|10941|10940.1|10941.5|10940.6|10941.5|10940.6|10940.4|10939.5|28
1728516900000|2024-10-09 23:35:00|10941.4|10940.5|10941.9|10941|10942|10941.1|10941.4|10940.5|14
1728517200000|2024-10-09 23:40:00|10942.1|10941.2|10942.2|10941.3|10942.7|10942.1|10941.3|10940.4|27
1728517500000|2024-10-09 23:45:00|10942.3|10941.4|10941.7|10941.1|10942.5|10941.8|10941.2|10940.6|36
1728517800000|2024-10-09 23:50:00|10941.8|10940.9|10942.1|10941.2|10942.7|10941.8|10941.4|10940.8|58
1728518100000|2024-10-09 23:55:00|10942|10941.1|10941.9|10941.3|10942.3|10941.7|10941.1|10940.5|59
1728518400000|2024-10-10 00:00:00|10941.7|10941.1|10942.1|10941.5|10943.2|10942.3|10941.3|10940.5|112
1728518700000|2024-10-10 00:05:00|10942|10941.4|10941.9|10941|10942.8|10942.1|10941.6|10940.9|75
1728519000000|2024-10-10 00:10:00|10941.8|10940.9|10942.4|10941.5|10942.9|10942|10941.3|10940.4|79
1728519300000|2024-10-10 00:15:00|10942.3|10941.4|10941.2|10940.3|10942.4|10941.5|10940.5|10939.6|68
1728519600000|2024-10-10 00:20:00|10941.1|10940.2|10941.3|10940.4|10942.2|10941.3|10940.9|10940|62
1728519900000|2024-10-10 00:25:00|10941.1|10940.2|10942.4|10941.5|10942.5|10941.6|10939.7|10938.8|86
1728520200000|2024-10-10 00:30:00|10942.3|10941.4|10940.8|10939.9|10942.5|10941.6|10940.8|10939.9|73
1728520500000|2024-10-10 00:35:00|10940.7|10939.8|10942.1|10941.2|10942.7|10941.8|10940.6|10939.7|84
1728520800000|2024-10-10 00:40:00|10942.3|10941.4|10942|10941.4|10942.7|10942.1|10941.1|10940.5|87
1728521100000|2024-10-10 00:45:00|10942.1|10941.5|10943.3|10942.4|10943.3|10942.4|10942.1|10941.2|40
1728521400000|2024-10-10 00:50:00|10943.4|10942.5|10941.9|10941|10943.4|10942.5|10941.5|10940.7|97
1728521700000|2024-10-10 00:55:00|10941.8|10941.3|10941|10940.1|10942.2|10941.3|10940.5|10939.6|85
1728522000000|2024-10-10 01:00:00|10940.7|10939.8|10943.5|10942.6|10943.5|10942.6|10940.2|10939.3|100
1728522300000|2024-10-10 01:05:00|10943.7|10942.8|10942.9|10942|10944.3|10943.4|10942.3|10941.4|90
1728522600000|2024-10-10 01:10:00|10942.8|10941.9|10944.5|10943.6|10945.4|10944.5|10942.7|10941.8|74
1728522900000|2024-10-10 01:15:00|10944.4|10943.5|10944.4|10943.5|10945.5|10944.6|10943.5|10942.6|102
1728523200000|2024-10-10 01:20:00|10944.3|10943.4|10943.4|10942.5|10944.5|10943.6|10943|10942.1|80
1728523500000|2024-10-10 01:25:00|10943.5|10942.6|10942.2|10941.3|10943.5|10942.6|10941.6|10940.7|85
1728523800000|2024-10-10 01:30:00|10942.3|10941.4|10943.9|10943|10944|10943.1|10941.9|10941|189
1728524100000|2024-10-10 01:35:00|10944|10943.1|10944|10943.1|10944.4|10943.5|10943.1|10942.2|135
1728524400000|2024-10-10 01:40:00|10943.8|10942.9|10945|10944.1|10946.5|10945.6|10943.8|10942.9|118
1728524700000|2024-10-10 01:45:00|10945.1|10944.2|10945.5|10944.6|10945.8|10944.9|10944.5|10943.6|164
1728525000000|2024-10-10 01:50:00|10945.4|10944.5|10942.8|10942.2|10946|10945.1|10942.8|10942.2|123
1728525300000|2024-10-10 01:55:00|10942.7|10942.1|10943.5|10942.6|10944|10943.3|10942.5|10941.6|132
1728525600000|2024-10-10 02:00:00|10943.2|10942.3|10943.8|10943.2|10944.8|10944.2|10942.8|10942.2|128
1728525900000|2024-10-10 02:05:00|10943.9|10943.3|10940.7|10939.8|10944.2|10943.6|10940.5|10939.6|114
1728526200000|2024-10-10 02:10:00|10940.8|10939.9|10940|10939.1|10941|10940.1|10939.5|10938.6|130
1728526500000|2024-10-10 02:15:00|10939.9|10939|10942.1|10941.2|10942.3|10941.4|10939.5|10938.9|132
1728526800000|2024-10-10 02:20:00|10942|10941.1|10943.2|10942.3|10943.9|10943|10942|10941.1|106
1728527100000|2024-10-10 02:25:00|10943|10942.1|10943.7|10942.8|10944|10943.2|10942.8|10941.9|69
1728527400000|2024-10-10 02:30:00|10943.8|10942.9|10945.2|10944.6|10945.5|10944.9|10943.8|10942.9|123
1728527700000|2024-10-10 02:35:00|10945|10944.4|10944.1|10943.5|10945.7|10945.1|10943.9|10943.3|88
1728528000000|2024-10-10 02:40:00|10944.2|10943.6|10944.3|10943.7|10944.8|10944.2|10943.8|10943|78
1728528300000|2024-10-10 02:45:00|10944.4|10943.8|10944.2|10943.6|10944.8|10944.2|10944.1|10943.5|86
1728528600000|2024-10-10 02:50:00|10944.4|10943.5|10944|10943.1|10944.4|10943.6|10942.9|10942|107
1728528900000|2024-10-10 02:55:00|10943.9|10943|10942.3|10941.4|10943.9|10943|10942.3|10941.4|97
1728529200000|2024-10-10 03:00:00|10942.2|10941.3|10942.8|10942.2|10942.8|10942.2|10941.9|10941.2|83
1728529500000|2024-10-10 03:05:00|10942.7|10942.1|10944.5|10943.9|10944.6|10944|10942.4|10941.5|91
1728529800000|2024-10-10 03:10:00|10944.4|10943.8|10943.9|10943|10944.4|10943.8|10943.4|10942.8|53
1728530100000|2024-10-10 03:15:00|10943.8|10942.9|10946.1|10945.2|10946.3|10945.4|10943.8|10942.9|62
1728530400000|2024-10-10 03:20:00|10946|10945.1|10944|10943.1|10946|10945.1|10943.8|10942.9|77
1728530700000|2024-10-10 03:25:00|10944.1|10943.2|10943.9|10943|10944.5|10943.6|10943.4|10942.5|84
1728531000000|2024-10-10 03:30:00|10943.7|10942.8|10943.9|10943|10944|10943.1|10942.5|10941.6|64
1728531300000|2024-10-10 03:35:00|10943.8|10942.9|10943.9|10943|10944|10943.1|10943.1|10942.2|58
1728531600000|2024-10-10 03:40:00|10943.6|10942.7|10943.6|10942.7|10943.8|10942.9|10942.8|10941.9|44
1728531900000|2024-10-10 03:45:00|10943.5|10942.6|10944|10943.1|10944.3|10943.4|10943.5|10942.6|36
1728532200000|2024-10-10 03:50:00|10943.9|10943|10942.9|10942|10944.1|10943.2|10942.8|10941.9|35
1728532500000|2024-10-10 03:55:00|10943|10942.1|10944|10943.1|10944|10943.1|10942.9|10942|29
1728532800000|2024-10-10 04:00:00|10943.9|10943|10944|10943.1|10945.1|10944.2|10943.9|10943|37
1728533100000|2024-10-10 04:05:00|10943.9|10943|10943.6|10942.7|10944|10943.1|10943.4|10942.6|18
1728533400000|2024-10-10 04:10:00|10943.5|10942.6|10944.5|10943.6|10944.6|10943.8|10943.4|10942.5|28
1728533700000|2024-10-10 04:15:00|10944.6|10943.7|10943.8|10943.2|10944.6|10943.7|10943.6|10942.7|26
1728534000000|2024-10-10 04:20:00|10943.9|10943|10943.4|10942.8|10944.3|10943.4|10943.4|10942.8|23
1728534300000|2024-10-10 04:25:00|10943.5|10942.6|10943|10942.1|10944.2|10943.3|10943|10942.1|42
1728534600000|2024-10-10 04:30:00|10942.9|10942|10940.5|10939.9|10942.9|10942|10940.3|10939.7|77
1728534900000|2024-10-10 04:35:00|10940.7|10939.8|10940|10939.4|10940.8|10940.2|10940|10939.4|58
1728535200000|2024-10-10 04:40:00|10940.1|10939.5|10940.3|10939.7|10940.8|10940.2|10939.5|10938.9|77
1728535500000|2024-10-10 04:45:00|10940.2|10939.6|10938.8|10938.2|10940.2|10939.6|10938.8|10938.2|50
1728535800000|2024-10-10 04:50:00|10938.9|10938|10941|10940.1|10941|10940.1|10938.8|10938|54
1728536100000|2024-10-10 04:55:00|10940.9|10940|10941.4|10940.5|10941.9|10941|10940.6|10939.8|49
1728536400000|2024-10-10 05:00:00|10941.5|10940.6|10941.1|10940.5|10942.9|10942|10940.8|10940.2|117
1728536700000|2024-10-10 05:05:00|10941.2|10940.6|10939.9|10939.3|10941.6|10940.7|10939.8|10939.1|80
1728537000000|2024-10-10 05:10:00|10940|10939.4|10941.1|10940.5|10941.3|10940.7|10939.5|10938.6|78
1728537300000|2024-10-10 05:15:00|10941.3|10940.4|10939.7|10939.1|10941.3|10940.5|10939.4|10938.5|60
1728537600000|2024-10-10 05:20:00|10939.5|10938.9|10937.6|10937|10939.7|10939|10937.6|10937|68
1728537900000|2024-10-10 05:25:00|10937.5|10936.9|10940.3|10939.4|10940.3|10939.4|10937.5|10936.9|90
1728538200000|2024-10-10 05:30:00|10940.4|10939.5|10939.4|10938.8|10940.5|10939.7|10939.3|10938.4|61
1728538500000|2024-10-10 05:35:00|10939.7|10938.7|10939.4|10938.8|10940.4|10939.7|10938.9|10938|59
1728538800000|2024-10-10 05:40:00|10939.3|10938.7|10940.8|10939.9|10941|10940.2|10939.3|10938.4|60
1728539100000|2024-10-10 05:45:00|10940.9|10940|10941.2|10940.3|10942|10941.1|10940.4|10939.5|78
1728539400000|2024-10-10 05:50:00|10941|10940.1|10939.9|10939|10941.1|10940.2|10938.8|10937.9|78
1728539700000|2024-10-10 05:55:00|10939.8|10938.9|10939.5|10938.6|10940.4|10939.8|10939.3|10938.6|86
1728540000000|2024-10-10 06:00:00|10939.3|10938.4|10937.4|10936.8|10939.4|10938.5|10937.1|10936.2|164
1728540300000|2024-10-10 06:05:00|10937.3|10936.7|10937.9|10937.3|10937.9|10937.3|10936.9|10936.3|109
1728540600000|2024-10-10 06:10:00|10938|10937.1|10938.8|10938.2|10940.1|10939.2|10937.3|10936.5|124
1728540900000|2024-10-10 06:15:00|10938.4|10937.8|10938.4|10937.5|10939.4|10938.5|10937.7|10936.8|116
1728541200000|2024-10-10 06:20:00|10938.3|10937.4|10941.6|10940.7|10941.6|10940.7|10938.2|10937.3|93
1728541500000|2024-10-10 06:25:00|10941.5|10940.6|10942|10941.4|10942.2|10941.6|10939.8|10939.2|113
1728541800000|2024-10-10 06:30:00|10941.9|10941.3|10941.8|10940.9|10942.1|10941.3|10940.2|10939.3|124
1728542100000|2024-10-10 06:35:00|10941.7|10940.8|10941.5|10940.9|10943.5|10942.7|10941|10940.3|119
1728542400000|2024-10-10 06:40:00|10941.6|10941|10938.5|10937.9|10941.9|10941.3|10938.1|10937.5|103
1728542700000|2024-10-10 06:45:00|10938.4|10937.8|10939.7|10939.1|10940.1|10939.4|10938.4|10937.5|113
1728543000000|2024-10-10 06:50:00|10939.5|10938.9|10938.4|10937.5|10940.7|10940.1|10938.4|10937.5|130
1728543300000|2024-10-10 06:55:00|10938.3|10937.4|10937.4|10936.5|10940.3|10939.7|10937.1|10936.5|266
1728543600000|2024-10-10 07:00:00|10937.3|10936.4|10936.6|10936|10938.2|10937.6|10935.4|10934.7|257
1728543900000|2024-10-10 07:05:00|10936.7|10936.1|10939.1|10938.5|10939.4|10938.8|10936.2|10935.6|144
1728544200000|2024-10-10 07:10:00|10939.2|10938.6|10937.1|10936.2|10939.4|10938.8|10936|10935.2|228
1728544500000|2024-10-10 07:15:00|10937.2|10936.3|10935.6|10935|10937.5|10936.6|10934.4|10933.5|158
1728544800000|2024-10-10 07:20:00|10935.8|10935.2|10934.4|10933.8|10936.6|10936|10934.4|10933.7|140
1728545100000|2024-10-10 07:25:00|10934.3|10933.7|10935.7|10935.1|10936.2|10935.4|10933.5|10932.9|134
1728545400000|2024-10-10 07:30:00|10935.6|10935|10938.8|10938.2|10939.5|10938.8|10934.6|10934|218
1728545700000|2024-10-10 07:35:00|10938.7|10938.1|10940.1|10939.2|10940.6|10940|10938.1|10937.5|174
1728546000000|2024-10-10 07:40:00|10940.2|10939.3|10942.2|10941.3|10942.7|10942|10940.2|10939.3|208
1728546300000|2024-10-10 07:45:00|10942.4|10941.5|10941.2|10940.6|10943.4|10942.8|10939.9|10939|176
1728546600000|2024-10-10 07:50:00|10941.5|10940.9|10939.1|10938.2|10941.5|10940.9|10937|10936.3|188
1728546900000|2024-10-10 07:55:00|10939|10938.1|10937.7|10937.1|10940.7|10939.8|10937|10936.4|188
1728547200000|2024-10-10 08:00:00|10937.9|10937.3|10938.1|10937.5|10939.1|10938.5|10936.4|10935.7|191
1728547500000|2024-10-10 08:05:00|10938.2|10937.6|10933|10932.1|10939.8|10938.9|10932.8|10932.1|167
1728547800000|2024-10-10 08:10:00|10932.6|10931.7|10930.9|10930.3|10932.7|10931.9|10929.5|10928.6|190
1728548100000|2024-10-10 08:15:00|10930.8|10930.2|10929.2|10928.6|10932|10931.1|10928.7|10928.1|174
1728548400000|2024-10-10 08:20:00|10929.3|10928.7|10931.3|10930.7|10931.4|10930.7|10929.3|10928.6|180
1728548700000|2024-10-10 08:25:00|10931|10930.4|10932.9|10932.3|10934.4|10933.8|10930.7|10930.1|163
1728549000000|2024-10-10 08:30:00|10933|10932.4|10934.4|10933.8|10934.5|10933.9|10932.3|10931.7|93
1728549300000|2024-10-10 08:35:00|10934.2|10933.6|10935.5|10934.9|10936.4|10935.8|10933.8|10933.2|144
1728549600000|2024-10-10 08:40:00|10935.6|10935|10934.6|10934|10935.8|10935.2|10934.5|10933.6|132
1728549900000|2024-10-10 08:45:00|10934.8|10934.2|10934|10933.4|10935.4|10934.8|10933.4|10932.6|120
1728550200000|2024-10-10 08:50:00|10934.1|10933.5|10933.9|10933|10934.4|10933.7|10933.2|10932.5|121
1728550500000|2024-10-10 08:55:00|10933.8|10932.9|10933.5|10932.6|10933.9|10933.3|10933.1|10932.4|118
1728550800000|2024-10-10 09:00:00|10933.4|10932.8|10931.5|10930.9|10933.5|10932.8|10931.3|10930.7|92
1728551100000|2024-10-10 09:05:00|10931.6|10931|10931|10930.1|10931.6|10931|10929.5|10928.9|115
1728551400000|2024-10-10 09:10:00|10931.1|10930.2|10929.9|10929.3|10931.1|10930.4|10928.4|10927.8|107
1728551700000|2024-10-10 09:15:00|10930|10929.4|10932.2|10931.6|10932.3|10931.7|10928.2|10927.4|99
1728552000000|2024-10-10 09:20:00|10932.7|10932.1|10932.6|10931.7|10932.7|10932.1|10931.4|10930.8|92
1728552300000|2024-10-10 09:25:00|10932.7|10931.8|10932|10931.4|10933.2|10932.6|10931.9|10931.3|116
1728552600000|2024-10-10 09:30:00|10931.9|10931.3|10933.1|10932.5|10933.4|10932.7|10931.1|10930.5|141
1728552900000|2024-10-10 09:35:00|10933|10932.4|10933.3|10932.7|10934.3|10933.4|10932.4|10931.7|108
1728553200000|2024-10-10 09:40:00|10933.4|10932.8|10932.6|10931.7|10933.7|10932.8|10931.7|10930.8|99
1728553500000|2024-10-10 09:45:00|10932.3|10931.8|10930.8|10930.2|10932.5|10931.8|10930.3|10929.7|78
1728553800000|2024-10-10 09:50:00|10930.9|10930.3|10932.5|10931.6|10933|10932.3|10930.9|10930.3|124
1728554100000|2024-10-10 09:55:00|10932.2|10931.7|10934|10933.4|10934.5|10933.6|10932.2|10931.6|121
1728554400000|2024-10-10 10:00:00|10933.9|10933.3|10934.5|10933.9|10935|10934.4|10933.8|10932.9|97
1728554700000|2024-10-10 10:05:00|10934.3|10933.7|10933.1|10932.2|10934.4|10933.8|10933.1|10932.2|74
1728555000000|2024-10-10 10:10:00|10933|10932.1|10932.4|10931.8|10933.4|10932.7|10931.3|10930.7|95
1728555300000|2024-10-10 10:15:00|10932.5|10931.9|10933.1|10932.2|10933.6|10932.7|10931.8|10931.2|66
1728555600000|2024-10-10 10:20:00|10933|10932.1|10933.3|10932.7|10933.5|10932.9|10932.2|10931.6|82
1728555900000|2024-10-10 10:25:00|10933.2|10932.6|10934.5|10933.4|10934.5|10933.4|10932.1|10931.5|106
1728556200000|2024-10-10 10:30:00|10934.6|10933.5|10937.4|10936.5|10939.3|10938.2|10934.6|10933.5|147
1728556500000|2024-10-10 10:35:00|10937.5|10936.6|10936.6|10935.7|10937.7|10936.8|10935.3|10934.5|133
1728556800000|2024-10-10 10:40:00|10936.5|10935.6|10935.9|10935|10937.7|10936.8|10935.8|10934.9|112
1728557100000|2024-10-10 10:45:00|10935.6|10934.7|10934.7|10933.8|10935.7|10935.1|10934.4|10933.5|88
1728557400000|2024-10-10 10:50:00|10934.6|10933.7|10937|10936.1|10937|10936.1|10934.6|10933.7|119
1728557700000|2024-10-10 10:55:00|10937.6|10936.7|10939.5|10938.9|10940|10939.4|10937.6|10936.7|187
1728558000000|2024-10-10 11:00:00|10939.4|10938.8|10938.7|10938.1|10939.9|10939.3|10938.2|10937.6|161
1728558300000|2024-10-10 11:05:00|10938.8|10938.2|10938.2|10937.6|10939.5|10938.9|10938.1|10937.5|90
1728558600000|2024-10-10 11:10:00|10938.3|10937.7|10936.8|10936.2|10938.6|10938|10936.8|10936.2|125
1728558900000|2024-10-10 11:15:00|10936.9|10936.3|10934.9|10934.3|10937.6|10936.8|10934.9|10934.3|130
1728559200000|2024-10-10 11:20:00|10934.8|10934.2|10933.3|10932.7|10936.4|10935.7|10933.3|10932.7|144
1728559500000|2024-10-10 11:25:00|10933.2|10932.6|10935.1|10933.7|10935.2|10933.8|10932.7|10931.8|120
1728559800000|2024-10-10 11:30:00|10935.2|10933.4|10934.5|10933.6|10936.1|10935.5|10933.5|10932.9|138
1728560100000|2024-10-10 11:35:00|10934.4|10933.5|10930.7|10929.8|10934.5|10933.9|10927.4|10926.7|186
1728560400000|2024-10-10 11:40:00|10930.5|10929.9|10929.4|10928.8|10931|10930.4|10928.6|10928|128
1728560700000|2024-10-10 11:45:00|10929.6|10929|10929.5|10928.4|10930.6|10929.7|10928.9|10928.1|134
1728561000000|2024-10-10 11:50:00|10929.4|10928.5|10932.2|10931.6|10932.9|10932.2|10929.4|10928.4|186
1728561300000|2024-10-10 11:55:00|10932.4|10931.8|10931.3|10930.7|10933.6|10933|10931.3|10930.7|194
1728561600000|2024-10-10 12:00:00|10931.4|10930.8|10934|10933.1|10934.3|10933.5|10930.5|10929.9|256
1728561900000|2024-10-10 12:05:00|10933.9|10933|10931.7|10931.1|10934|10933.2|10931.3|10930.4|184
1728562200000|2024-10-10 12:10:00|10931.6|10931|10932.4|10931.8|10933.5|10932.9|10931.3|10930.7|163
1728562500000|2024-10-10 12:15:00|10932.3|10931.7|10932.1|10931.5|10935.1|10934.2|10932|10931.3|197
1728562800000|2024-10-10 12:20:00|10932.2|10931.3|10931.4|10930.5|10934.1|10933.3|10930.1|10929.5|308
1728563100000|2024-10-10 12:25:00|10931.5|10930.6|10935.4|10929.4|10936.9|10933.6|10931.1|10928.7|384
1728563400000|2024-10-10 12:30:00|10935.3|10929.3|10945.5|10944.4|10957.8|10954.3|10911|10905|2403
1728563700000|2024-10-10 12:35:00|10945.7|10944.7|10927.6|10926.7|10947.6|10946.6|10927.6|10926.7|1522
1728564000000|2024-10-10 12:40:00|10927.8|10926.9|10933.4|10932.5|10934.5|10933.7|10924.2|10923.6|1263
1728564300000|2024-10-10 12:45:00|10933.3|10932.7|10943.9|10943.3|10944|10943.4|10933.3|10932.6|882
1728564600000|2024-10-10 12:50:00|10943.8|10943.2|10945.5|10944.9|10949.3|10948.7|10942.2|10941.6|838
1728564900000|2024-10-10 12:55:00|10945.6|10945|10944.6|10943.7|10950.1|10949.2|10942.5|10941.8|758
1728565200000|2024-10-10 13:00:00|10945.5|10944.9|10949.5|10948.6|10950.3|10949.5|10940|10939.1|760
1728565500000|2024-10-10 13:05:00|10949.7|10948.8|10947.7|10946.8|10950|10949.1|10941.8|10940.9|695
1728565800000|2024-10-10 13:10:00|10947.6|10946.7|10941.8|10940.9|10947.9|10947|10940.7|10939.8|596
1728566100000|2024-10-10 13:15:00|10942.3|10941.7|10948.2|10947.3|10950.2|10949.3|10940.5|10939.8|576
1728566400000|2024-10-10 13:20:00|10948.1|10947.2|10948.4|10947.5|10949.2|10948.5|10945.1|10944.2|470
1728566700000|2024-10-10 13:25:00|10948.3|10947.4|10945.2|10944.6|10949.9|10949.1|10944.9|10944|424
1728567000000|2024-10-10 13:30:00|10945.1|10944.2|10941.1|10940.5|10946.3|10945.4|10940.6|10939.8|533
1728567300000|2024-10-10 13:35:00|10941.2|10940.6|10939.1|10938.5|10943.5|10942.9|10938|10937.4|458
1728567600000|2024-10-10 13:40:00|10938.9|10938.3|10937|10936.1|10944.9|10944.1|10936.5|10935.9|493
1728567900000|2024-10-10 13:45:00|10936.9|10936|10940.4|10939.8|10941.6|10940.8|10934.4|10933.5|568
1728568200000|2024-10-10 13:50:00|10940.5|10939.9|10942.8|10941.9|10943.2|10942.4|10937.9|10937.3|546
1728568500000|2024-10-10 13:55:00|10942.7|10941.8|10937.8|10936.9|10943.7|10942.8|10936.2|10935.3|489
1728568800000|2024-10-10 14:00:00|10937.9|10937|10937.4|10936.5|10942.7|10941.8|10937.2|10936.3|580
1728569100000|2024-10-10 14:05:00|10937.5|10936.6|10932.8|10931.9|10938.8|10937.9|10931.6|10931|474
1728569400000|2024-10-10 14:10:00|10933|10932.1|10936.8|10935.9|10939.9|10939.1|10932.5|10931.7|642
1728569700000|2024-10-10 14:15:00|10936.5|10935.6|10933.8|10932.9|10938.8|10938|10933|10932.2|570
1728570000000|2024-10-10 14:20:00|10933.9|10933|10930.5|10929.6|10935.8|10934.9|10929.2|10928.3|454
1728570300000|2024-10-10 14:25:00|10930.4|10929.5|10922.8|10922.2|10930.4|10929.5|10922.7|10922.1|431
1728570600000|2024-10-10 14:30:00|10922.9|10922.3|10918.6|10917.7|10923.7|10923|10916.5|10915.7|467
1728570900000|2024-10-10 14:35:00|10918.5|10917.6|10916.9|10916.3|10920.7|10919.8|10915.8|10914.9|460
1728571200000|2024-10-10 14:40:00|10917.1|10916.2|10917.7|10916.8|10919.4|10918.6|10914.1|10913.2|415
1728571500000|2024-10-10 14:45:00|10917.6|10916.7|10920.3|10919.4|10920.8|10919.9|10915.5|10914.6|408
1728571800000|2024-10-10 14:50:00|10920.5|10919.6|10924.6|10924|10924.8|10924.1|10919.5|10918.6|415
1728572100000|2024-10-10 14:55:00|10924.4|10923.8|10922.6|10922|10925.6|10924.7|10922|10921.4|459
1728572400000|2024-10-10 15:00:00|10922.9|10922.3|10921.1|10920.2|10925.7|10925.1|10920.1|10919.5|349
1728572700000|2024-10-10 15:05:00|10921|10920.1|10919.9|10919.3|10923.3|10922.4|10917|10916.1|381
1728573000000|2024-10-10 15:10:00|10919.8|10918.9|10923.9|10923.3|10924|10923.4|10919.8|10918.9|345
1728573300000|2024-10-10 15:15:00|10924|10923.4|10927.5|10926.6|10928|10927.1|10922.3|10921.7|303
1728573600000|2024-10-10 15:20:00|10927.4|10926.5|10926.1|10925.2|10927.8|10926.9|10924.2|10923.5|278
1728573900000|2024-10-10 15:25:00|10926.2|10925.3|10927.2|10926.6|10928.2|10927.6|10925.4|10924.8|276
1728574200000|2024-10-10 15:30:00|10927.1|10926.5|10925|10924.4|10927.6|10926.7|10923.7|10923.1|252
1728574500000|2024-10-10 15:35:00|10925.4|10924.5|10929.9|10929|10930.3|10929.4|10925.4|10924.5|265
1728574800000|2024-10-10 15:40:00|10929.8|10928.9|10928.1|10927.2|10929.9|10929.2|10927.7|10926.8|183
1728575100000|2024-10-10 15:45:00|10928.2|10927.3|10927.3|10926.4|10928.9|10928|10926.9|10926|178
1728575400000|2024-10-10 15:50:00|10927.4|10926.5|10927.3|10926.4|10928.5|10927.6|10926.5|10925.6|202
1728575700000|2024-10-10 15:55:00|10927.6|10926.7|10925.1|10924.5|10928.1|10927.2|10924.7|10924.1|163
1728576000000|2024-10-10 16:00:00|10925.2|10924.6|10926.9|10926.3|10928.1|10927.2|10924.9|10924.2|207
1728576300000|2024-10-10 16:05:00|10927.1|10926.5|10926|10925.4|10927.7|10927.1|10925.7|10925.1|170
1728576600000|2024-10-10 16:10:00|10925.8|10925.2|10927.9|10927.3|10928.6|10927.7|10925.7|10925|188
1728576900000|2024-10-10 16:15:00|10928|10927.1|10926.2|10925.3|10928.7|10927.8|10926.2|10925.3|195
1728577200000|2024-10-10 16:20:00|10926.1|10925.2|10926.1|10925.5|10926.2|10925.6|10925.1|10924.2|120
1728577500000|2024-10-10 16:25:00|10926|10925.4|10927|10926.4|10928|10927.4|10925.8|10925.2|145
1728577800000|2024-10-10 16:30:00|10926.9|10926.3|10926|10925.4|10926.9|10926.3|10925.3|10924.4|177
1728578100000|2024-10-10 16:35:00|10925.9|10925.3|10925.1|10924.5|10926.5|10925.9|10924.7|10924.1|176
1728578400000|2024-10-10 16:40:00|10925.2|10924.6|10921.8|10921.2|10925.7|10925.1|10921.7|10921.1|236
1728578700000|2024-10-10 16:45:00|10921.7|10921.1|10905.4|10904.5|10923.1|10922.5|10905.1|10904.2|633
1728579000000|2024-10-10 16:50:00|10905.1|10904.2|10905.7|10904.5|10909.5|10908.6|10904|10903.1|604
1728579300000|2024-10-10 16:55:00|10905.9|10904.8|10906.5|10905.6|10907.9|10907|10903.4|10902.7|414
1728579600000|2024-10-10 17:00:00|10906.8|10905.9|10904.7|10903.8|10909.7|10908.6|10904.3|10903.5|504
1728579900000|2024-10-10 17:05:00|10904.9|10904|10902.6|10901.7|10905.1|10904.2|10900.6|10899.7|375
1728580200000|2024-10-10 17:10:00|10902.5|10901.6|10901.6|10900.7|10904.2|10903.3|10900.9|10900|325
1728580500000|2024-10-10 17:15:00|10901.8|10900.9|10908|10907.1|10908|10907.1|10901.4|10900.5|275
1728580800000|2024-10-10 17:20:00|10907.9|10907|10913.5|10912.6|10914.8|10913.9|10907.9|10907|248
1728581100000|2024-10-10 17:25:00|10913.4|10912.5|10915.6|10915|10916.4|10915.8|10912.3|10911.4|213
1728581400000|2024-10-10 17:30:00|10915.7|10915.1|10917.4|10916.5|10919.1|10918.5|10915.7|10915.1|228
1728581700000|2024-10-10 17:35:00|10917.5|10916.6|10919.2|10918.6|10919.5|10918.7|10917.5|10916.6|228
1728582000000|2024-10-10 17:40:00|10919|10918.4|10918.8|10918.2|10919.4|10918.8|10917.9|10917.2|179
1728582300000|2024-10-10 17:45:00|10918.7|10918.1|10921|10920.1|10921|10920.1|10917.8|10917.2|178
1728582600000|2024-10-10 17:50:00|10920.9|10920|10917.9|10917.3|10921|10920.3|10916.5|10915.6|167
1728582900000|2024-10-10 17:55:00|10918.2|10917.6|10919.5|10918.6|10920.3|10919.6|10917.9|10917.1|162
1728583200000|2024-10-10 18:00:00|10919.6|10918.7|10920.1|10919.2|10920.9|10920.1|10918.5|10917.9|204
1728583500000|2024-10-10 18:05:00|10920.2|10919.3|10921.5|10920.9|10921.9|10921|10919.8|10918.9|111
1728583800000|2024-10-10 18:10:00|10921.4|10920.8|10924.2|10923.6|10925.7|10924.8|10921.4|10920.8|176
1728584100000|2024-10-10 18:15:00|10924.1|10923.5|10921.4|10920.5|10924.4|10923.8|10921|10920.1|129
1728584400000|2024-10-10 18:20:00|10921.3|10920.4|10921.1|10920.2|10921.9|10921.2|10920.7|10919.8|117
1728584700000|2024-10-10 18:25:00|10921.2|10920.6|10922.6|10921.7|10922.8|10921.9|10921.2|10920.4|92
1728585000000|2024-10-10 18:30:00|10922.5|10921.6|10923.5|10922.6|10924.6|10923.7|10922.4|10921.5|130
1728585300000|2024-10-10 18:35:00|10923.6|10922.7|10926.1|10925.2|10926.5|10925.6|10923|10922.1|143
1728585600000|2024-10-10 18:40:00|10926.4|10925.5|10924.5|10923.6|10927.1|10926.2|10924.2|10923.3|154
1728585900000|2024-10-10 18:45:00|10924.4|10923.5|10924.6|10923.7|10925.2|10924.3|10923|10922.1|134
1728586200000|2024-10-10 18:50:00|10924.4|10923.5|10922.4|10921.5|10924.4|10923.5|10921.8|10920.9|144
1728586500000|2024-10-10 18:55:00|10922.5|10921.6|10922.3|10921.7|10923.1|10922.3|10921.3|10920.6|143
1728586800000|2024-10-10 19:00:00|10922.4|10921.8|10924.5|10923.6|10924.5|10923.9|10921.4|10920.8|134
1728587100000|2024-10-10 19:05:00|10924.4|10923.5|10924.1|10923.2|10925.7|10924.8|10923.8|10923.1|135
1728587400000|2024-10-10 19:10:00|10924.3|10923.4|10925.3|10924.7|10926|10925.4|10924|10923.2|94
1728587700000|2024-10-10 19:15:00|10925.4|10924.8|10925.7|10925.1|10926.3|10925.6|10925.1|10924.5|78
1728588000000|2024-10-10 19:20:00|10925.8|10925.2|10928.1|10927.5|10928.6|10927.9|10925.8|10925.2|81
1728588300000|2024-10-10 19:25:00|10928|10927.4|10927.2|10926.3|10928|10927.4|10926.4|10925.5|88
1728588600000|2024-10-10 19:30:00|10927.1|10926.2|10928.6|10927.7|10929.2|10928.3|10927.1|10926.2|139
1728588900000|2024-10-10 19:35:00|10928.9|10928|10929.2|10928.3|10929.7|10928.8|10928.6|10927.8|105
1728589200000|2024-10-10 19:40:00|10929.3|10928.4|10930.9|10930|10931.7|10930.8|10929.1|10928.3|103
1728589500000|2024-10-10 19:45:00|10931|10930.1|10932|10931.1|10932.4|10931.5|10930.6|10929.7|109
1728589800000|2024-10-10 19:50:00|10932.1|10931.2|10933.7|10932.8|10933.7|10932.8|10932.1|10931.2|156
1728590100000|2024-10-10 19:55:00|10933.6|10932.7|10934.8|10933.9|10935.1|10934.2|10933.1|10932.2|163
1728590400000|2024-10-10 20:00:00|10935.3|10934.4|10936.4|10935.5|10937.4|10936.5|10934.8|10933.9|111
1728590700000|2024-10-10 20:05:00|10936.3|10935.4|10937.3|10936.4|10937.4|10936.5|10935.3|10934.4|47
1728591000000|2024-10-10 20:10:00|10937|10936.3|10936.3|10935.7|10937.2|10936.4|10936.3|10935.7|44
1728591300000|2024-10-10 20:15:00|10936.6|10936|10935.4|10934.8|10936.6|10936|10935.2|10934.3|67
1728591600000|2024-10-10 20:20:00|10935.3|10934.7|10936|10935.4|10936.3|10935.6|10935.2|10934.6|42
1728591900000|2024-10-10 20:25:00|10935.8|10935.2|10937.4|10936.5|10938.2|10937.3|10935.5|10934.9|60
1728592200000|2024-10-10 20:30:00|10937.2|10936.3|10936.6|10935.7|10937.3|10936.4|10935.8|10934.9|43
1728592500000|2024-10-10 20:35:00|10936.5|10935.6|10935|10933.8|10936.6|10935.7|10935|10933.8|52
1728592800000|2024-10-10 20:40:00|10934.8|10933.7|10935.6|10934.7|10936|10935.1|10934.6|10933.7|41
1728593100000|2024-10-10 20:45:00|10935.7|10934.8|10936.9|10936|10937.1|10936.1|10935.7|10934.8|39
1728593400000|2024-10-10 20:50:00|10937|10936.1|10936.9|10936|10937.3|10936.2|10936.6|10935.5|25
1728593700000|2024-10-10 20:55:00|10937.2|10935.7|10935.2|10928.6|10939.4|10936.3|10935.2|10928.6|86
1728594000000|2024-10-10 21:00:00|10938.7|10932.1|10931.5|10924.9|10938.7|10932.1|10931.5|10924.9|3
1728594300000|2024-10-10 21:05:00|10938.3|10931.7|10938.3|10931.7|10938.6|10932|10938.1|10931.5|43
1728594600000|2024-10-10 21:10:00|10938.5|10931.9|10938.2|10931.6|10938.5|10931.9|10938.1|10931.5|11
1728594900000|2024-10-10 21:15:00|10938.1|10931.5|10938|10931.4|10938.2|10931.6|10938|10931.4|17
1728595200000|2024-10-10 21:20:00|10938.1|10931.5|10937.9|10931.3|10938.2|10931.6|10937.9|10931.3|15
1728595500000|2024-10-10 21:25:00|10938|10931.4|10937.9|10931.3|10938|10931.4|10937.9|10931.3|10
1728595800000|2024-10-10 21:30:00|10938|10931.4|10938.4|10931.8|10938.9|10932.3|10938|10931.4|27
1728596100000|2024-10-10 21:35:00|10938.3|10931.7|10938.7|10932.1|10938.7|10932.1|10938.3|10931.7|27
1728596400000|2024-10-10 21:40:00|10938.5|10932.3|10938.3|10932.3|10938.5|10932.4|10938.3|10932.3|13
1728596700000|2024-10-10 21:45:00|10938.4|10932.4|10938.7|10932.1|10938.8|10932.5|10938.3|10932.1|19
1728597000000|2024-10-10 21:50:00|10938.8|10932.2|10939|10932.4|10939|10932.4|10938.7|10932.1|9
1728597300000|2024-10-10 21:55:00|10938.9|10932.3|10938.1|10933.8|10940|10935.2|10938|10932.3|47
1728597600000|2024-10-10 22:00:00|10938.9|10933.2|10935.5|10933|10938.9|10934.8|10935.2|10932.3|94
1728597900000|2024-10-10 22:05:00|10935.2|10933.3|10935.2|10933.7|10935.2|10933.7|10933.7|10932.2|93
1728598200000|2024-10-10 22:10:00|10935.1|10933.8|10935.1|10933.9|10935.5|10934.2|10935.1|10933.7|40
1728598500000|2024-10-10 22:15:00|10935.2|10934|10934.7|10933.8|10935.5|10934.6|10934.6|10933.6|35
1728598800000|2024-10-10 22:20:00|10934.6|10933.7|10934.2|10933.3|10934.9|10934|10934.2|10933.3|33
1728599100000|2024-10-10 22:25:00|10934.1|10933.2|10934.3|10933.4|10934.5|10933.6|10934|10933.1|23
1728599400000|2024-10-10 22:30:00|10934.4|10933.5|10934.4|10933.5|10934.5|10933.6|10934.2|10933.3|28
1728599700000|2024-10-10 22:35:00|10934.5|10933.6|10934|10933.1|10934.5|10933.6|10934|10933.1|20
1728600000000|2024-10-10 22:40:00|10934.3|10933.2|10934.6|10933.7|10934.7|10933.8|10934|10933.1|24
1728600300000|2024-10-10 22:45:00|10934.7|10933.8|10934.7|10933.8|10934.9|10933.9|10934.5|10933.6|28
1728600600000|2024-10-10 22:50:00|10934.8|10933.9|10933.8|10932.9|10934.9|10934|10933.6|10932.7|33
1728600900000|2024-10-10 22:55:00|10933.7|10932.8|10934.4|10933.3|10934.5|10933.6|10933.6|10932.7|33
1728601200000|2024-10-10 23:00:00|10934.5|10933.2|10933.8|10932.9|10934.8|10933.9|10933|10932.1|66
1728601500000|2024-10-10 23:05:00|10934|10933.1|10934.5|10933.6|10934.7|10933.8|10933.9|10933|28
1728601800000|2024-10-10 23:10:00|10934.4|10933.5|10934.1|10933.2|10934.5|10933.6|10934.1|10933.2|26
1728602100000|2024-10-10 23:15:00|10934.4|10933.5|10934.5|10933.6|10934.7|10933.8|10934.1|10933.2|24
1728602400000|2024-10-10 23:20:00|10934.4|10933.5|10933|10932.1|10934.4|10933.5|10933|10932.1|23
1728602700000|2024-10-10 23:25:00|10932.9|10932|10933.4|10932.5|10933.6|10932.7|10932.9|10932|17
1728603000000|2024-10-10 23:30:00|10933.5|10932.6|10934.5|10933.6|10934.5|10933.6|10933.4|10932.5|32
1728603300000|2024-10-10 23:35:00|10934.4|10933.5|10934|10933.1|10934.5|10933.6|10934|10933.1|23
1728603600000|2024-10-10 23:40:00|10933.9|10933|10934.4|10933.5|10934.5|10933.6|10933.4|10932.5|28
1728603900000|2024-10-10 23:45:00|10934.5|10933.6|10934.4|10933.5|10934.9|10934|10933.5|10932.6|37
1728604200000|2024-10-10 23:50:00|10934.5|10933.6|10934.4|10933.5|10934.6|10933.7|10933.4|10932.5|35
1728604500000|2024-10-10 23:55:00|10934.5|10933.6|10934|10933.1|10934.5|10933.6|10933.5|10932.6|23
1728604800000|2024-10-11 00:00:00|10933.9|10933|10933.2|10932.3|10935.3|10934.4|10933.2|10932.3|143
1728605100000|2024-10-11 00:05:00|10933.1|10932.2|10933.5|10932.6|10933.6|10932.7|10932.6|10931.7|69
1728605400000|2024-10-11 00:10:00|10933.6|10932.7|10934.1|10933.2|10934.5|10933.6|10933.2|10932.3|91
1728605700000|2024-10-11 00:15:00|10934.3|10933.4|10934.4|10933.5|10934.6|10933.7|10933.4|10932.5|55
1728606000000|2024-10-11 00:20:00|10934.1|10933.2|10935.8|10934.9|10935.9|10935|10933.6|10932.7|92
1728606300000|2024-10-11 00:25:00|10935.9|10935|10934.5|10933.6|10936.5|10935.6|10934.3|10933.4|70
1728606600000|2024-10-11 00:30:00|10934.6|10933.7|10935|10934.1|10935.4|10934.5|10934|10933.4|58
1728606900000|2024-10-11 00:35:00|10935.1|10934.2|10934.3|10933.7|10936.1|10935.2|10934|10933.4|57
1728607200000|2024-10-11 00:40:00|10934.4|10933.8|10934.7|10934.1|10935.5|10934.9|10934|10933.4|49
1728607500000|2024-10-11 00:45:00|10934.5|10933.9|10934.6|10934|10935.4|10934.8|10934.2|10933.6|62
1728607800000|2024-10-11 00:50:00|10934.5|10933.9|10938.1|10937.2|10938.1|10937.2|10934.3|10933.5|103
1728608100000|2024-10-11 00:55:00|10938|10937.1|10937.7|10937.1|10938.3|10937.5|10936.8|10936.2|150
1728608400000|2024-10-11 01:00:00|10937.9|10937.3|10935.6|10935|10938.4|10937.6|10935.3|10934.7|93
1728608700000|2024-10-11 01:05:00|10935.7|10935.1|10935.1|10934.2|10936.2|10935.3|10934.8|10933.9|84
1728609000000|2024-10-11 01:10:00|10935.4|10934.5|10937.1|10936.2|10938.1|10937.2|10935|10934.1|129
1728609300000|2024-10-11 01:15:00|10937|10936.1|10936.8|10936.2|10937.8|10936.9|10936.7|10935.8|85
1728609600000|2024-10-11 01:20:00|10936.9|10936.3|10935.2|10934.6|10937|10936.4|10934.8|10934.2|61
1728609900000|2024-10-11 01:25:00|10935.3|10934.7|10934.6|10934|10935.9|10935.3|10934.2|10933.6|84
1728610200000|2024-10-11 01:30:00|10934.4|10933.8|10931.6|10930.7|10934.4|10933.8|10931.4|10930.7|88
1728610500000|2024-10-11 01:35:00|10931.7|10930.8|10930.4|10929.5|10932.1|10931.3|10930.1|10929.2|58
1728610800000|2024-10-11 01:40:00|10930.5|10929.6|10931.2|10930.3|10931.3|10930.7|10930.4|10929.5|78
1728611100000|2024-10-11 01:45:00|10931.3|10930.4|10931.1|10930.2|10931.3|10930.5|10930.6|10929.7|70
1728611400000|2024-10-11 01:50:00|10931.2|10930.3|10931.2|10930.3|10931.4|10930.5|10930.6|10929.7|70
1728611700000|2024-10-11 01:55:00|10931.3|10930.4|10932.4|10931.5|10932.4|10931.8|10930.6|10929.7|109
1728612000000|2024-10-11 02:00:00|10932.3|10931.4|10933|10932.4|10933.1|10932.4|10931.3|10930.7|57
1728612300000|2024-10-11 02:05:00|10933.2|10932.6|10933.2|10932.6|10934|10933.4|10932.5|10931.9|43
1728612600000|2024-10-11 02:10:00|10933.1|10932.5|10934.4|10933.8|10934.7|10933.8|10932.4|10931.8|63
1728612900000|2024-10-11 02:15:00|10934.5|10933.6|10933.9|10933|10934.7|10933.9|10933.7|10933|45
1728613200000|2024-10-11 02:20:00|10933.5|10932.6|10935.2|10934.6|10935.3|10934.7|10932.9|10932.3|64
1728613500000|2024-10-11 02:25:00|10935.4|10934.8|10934.4|10933.8|10935.8|10935.2|10934.2|10933.3|66
1728613800000|2024-10-11 02:30:00|10934.6|10934|10935.7|10935.1|10936.2|10935.3|10933.4|10932.8|75
1728614100000|2024-10-11 02:35:00|10935.9|10935.3|10936.5|10935.9|10936.6|10935.9|10935.7|10935.1|46
1728614400000|2024-10-11 02:40:00|10936.6|10936|10936.5|10935.9|10937|10936.4|10936.1|10935.5|52
1728614700000|2024-10-11 02:45:00|10936.4|10935.8|10937.5|10936.9|10938|10937.4|10936.4|10935.8|57
1728615000000|2024-10-11 02:50:00|10937.4|10936.8|10937.5|10936.9|10937.6|10937|10936.7|10936|39
1728615300000|2024-10-11 02:55:00|10937.4|10936.8|10937.3|10936.4|10937.9|10937.2|10937.1|10936.3|60
1728615600000|2024-10-11 03:00:00|10937.5|10936.6|10937.5|10936.6|10938.2|10937.4|10936.9|10936|70
1728615900000|2024-10-11 03:05:00|10937.6|10936.7|10938.9|10938|10938.9|10938|10936.8|10936.2|60
1728616200000|2024-10-11 03:10:00|10938.8|10937.9|10937.7|10937.1|10939|10938.3|10937.7|10937.1|58
1728616500000|2024-10-11 03:15:00|10937.5|10936.9|10938.5|10937.9|10939.3|10938.7|10937.4|10936.8|64
1728616800000|2024-10-11 03:20:00|10938.4|10937.8|10939.7|10939.1|10940.3|10939.4|10938.4|10937.8|59
1728617100000|2024-10-11 03:25:00|10939.9|10939.3|10940|10939.4|10940.2|10939.5|10938.8|10937.9|43
1728617400000|2024-10-11 03:30:00|10940.1|10939.5|10939.5|10938.9|10940.9|10940.3|10939.4|10938.8|58
1728617700000|2024-10-11 03:35:00|10939.4|10938.8|10940|10939.4|10940.3|10939.7|10938.4|10937.8|34
1728618000000|2024-10-11 03:40:00|10939.9|10939.3|10939.1|10938.5|10940.4|10939.8|10939.1|10938.5|37
1728618300000|2024-10-11 03:45:00|10939|10938.4|10938.7|10938.1|10939|10938.4|10938.3|10937.6|31
1728618600000|2024-10-11 03:50:00|10938.6|10938|10940.5|10939.9|10940.6|10940|10938.6|10938|47
1728618900000|2024-10-11 03:55:00|10940.4|10939.8|10940|10939.4|10941|10940.4|10939.9|10939.3|54
1728619200000|2024-10-11 04:00:00|10939.9|10939.3|10939.8|10939.2|10940.6|10939.9|10939.7|10939|50
1728619500000|2024-10-11 04:05:00|10939.3|10938.7|10939.8|10939.2|10940.8|10939.9|10938.9|10938.1|44
1728619800000|2024-10-11 04:10:00|10939.7|10939.1|10940.6|10940|10940.7|10940|10939.7|10939.1|27
1728620100000|2024-10-11 04:15:00|10940.9|10940.3|10939.6|10938.7|10940.9|10940.3|10939.2|10938.5|35
1728620400000|2024-10-11 04:20:00|10939.5|10938.6|10938.7|10937.8|10939.5|10938.7|10938.2|10937.5|42
1728620700000|2024-10-11 04:25:00|10938.8|10937.9|10938|10937.4|10938.9|10938.3|10938|10937.1|39
1728621000000|2024-10-11 04:30:00|10938.1|10937.5|10938.2|10937.1|10938.3|10937.5|10937.4|10936.8|46
1728621300000|2024-10-11 04:35:00|10938.3|10937.2|10937.9|10937|10938.3|10937.4|10937.6|10936.8|44
1728621600000|2024-10-11 04:40:00|10937.8|10936.9|10936.9|10936.3|10937.8|10937.1|10936.5|10935.9|47
1728621900000|2024-10-11 04:45:00|10936.7|10936.1|10936.8|10935.9|10936.9|10936.3|10936.6|10935.7|26
1728622200000|2024-10-11 04:50:00|10936.7|10936.2|10936.3|10935.7|10936.8|10936.2|10935.8|10935.1|43
1728622500000|2024-10-11 04:55:00|10936.4|10935.8|10936.1|10935.2|10936.7|10936|10935.6|10935|45
1728622800000|2024-10-11 05:00:00|10936.2|10935.3|10937|10936.1|10937|10936.1|10935.9|10935|27
1728623100000|2024-10-11 05:05:00|10936.4|10935.8|10935.7|10934.8|10936.5|10935.8|10935.7|10934.8|34
1728623400000|2024-10-11 05:10:00|10935.5|10934.6|10935.4|10934.8|10935.6|10934.8|10934.8|10933.9|27
1728623700000|2024-10-11 05:15:00|10935.6|10934.7|10934.8|10933.9|10935.6|10934.7|10934.7|10933.8|45
1728624000000|2024-10-11 05:20:00|10935|10934.1|10935.4|10934.8|10935.7|10935|10934.8|10933.9|42
1728624300000|2024-10-11 05:25:00|10935.6|10934.7|10936.2|10935.3|10936.4|10935.5|10935.4|10934.6|41
1728624600000|2024-10-11 05:30:00|10936.1|10935.2|10937.8|10937.2|10938.1|10937.3|10936.1|10935.2|51
1728624900000|2024-10-11 05:35:00|10937.7|10937.1|10937|10936.4|10937.8|10937.2|10936.4|10935.6|39
1728625200000|2024-10-11 05:40:00|10936.9|10936.3|10936.4|10935.8|10938.3|10937.4|10936.3|10935.7|58
1728625500000|2024-10-11 05:45:00|10936|10935.4|10934|10933.4|10936|10935.4|10934|10933.4|60
1728625800000|2024-10-11 05:50:00|10933.9|10933.3|10933|10932.4|10933.9|10933.3|10933|10932.4|33
1728626100000|2024-10-11 05:55:00|10933.1|10932.5|10936.1|10935.2|10936.2|10935.3|10933.1|10932.5|83
1728626400000|2024-10-11 06:00:00|10936|10934.9|10935.1|10934.2|10936|10934.9|10933.6|10932.7|195
1728626700000|2024-10-11 06:05:00|10935.2|10934.3|10934.7|10934.1|10935.3|10934.7|10932.9|10932.1|112
1728627000000|2024-10-11 06:10:00|10934.5|10933.9|10934.4|10933.8|10935.2|10934.6|10933|10932.4|100
1728627300000|2024-10-11 06:15:00|10934.3|10933.7|10935.9|10935.3|10936.2|10935.6|10934.3|10933.7|96
1728627600000|2024-10-11 06:20:00|10935.8|10935.2|10936.4|10935.8|10936.6|10936|10935.1|10934.5|78
1728627900000|2024-10-11 06:25:00|10936.3|10935.7|10938|10937.1|10938.3|10937.4|10936.3|10935.7|113
1728628200000|2024-10-11 06:30:00|10938.1|10937.2|10937.3|10936.7|10938.7|10938.1|10936.5|10935.6|120
1728628500000|2024-10-11 06:35:00|10937.1|10936.5|10934.9|10934.3|10937.1|10936.5|10934.4|10933.8|83
1728628800000|2024-10-11 06:40:00|10934.7|10934.1|10934.2|10933.6|10935.7|10935|10933.1|10932.5|151
1728629100000|2024-10-11 06:45:00|10934.1|10933.5|10936.9|10936.3|10937.5|10936.9|10934.1|10933.5|114
1728629400000|2024-10-11 06:50:00|10936.8|10936.2|10936.7|10936.1|10938.4|10937.5|10936.1|10935.5|133
1728629700000|2024-10-11 06:55:00|10936.5|10935.9|10940.4|10939.8|10941.1|10940.2|10935.4|10934.8|201
1728630000000|2024-10-11 07:00:00|10940.2|10939.6|10940.6|10940|10943.2|10942.3|10939.4|10938.6|286
1728630300000|2024-10-11 07:05:00|10941|10940.4|10938.1|10937.2|10941.1|10940.5|10937.2|10936.3|188
1728630600000|2024-10-11 07:10:00|10937.9|10937|10938.2|10937.6|10938.8|10937.9|10935.9|10935|168
1728630900000|2024-10-11 07:15:00|10938.4|10937.8|10934.7|10933.8|10938.4|10937.8|10934.2|10933.4|135
1728631200000|2024-10-11 07:20:00|10934.8|10933.9|10933.9|10933|10935.2|10934.3|10932.8|10931.9|146
1728631500000|2024-10-11 07:25:00|10933.8|10932.9|10937.3|10936.7|10937.8|10937|10933.7|10932.8|194
1728631800000|2024-10-11 07:30:00|10937.4|10936.5|10938.5|10937.6|10939.2|10938.6|10935.5|10934.6|155
1728632100000|2024-10-11 07:35:00|10938.4|10937.5|10940.3|10939.4|10940.3|10939.6|10938.2|10937.5|106
1728632400000|2024-10-11 07:40:00|10940.5|10939.6|10940.8|10940.2|10942|10941.3|10938.9|10938.3|122
1728632700000|2024-10-11 07:45:00|10940.4|10939.8|10941.2|10940.6|10942.4|10941.6|10939.3|10938.7|132
1728633000000|2024-10-11 07:50:00|10941.5|10940.9|10943.6|10943|10943.9|10943.2|10941.1|10940.5|139
1728633300000|2024-10-11 07:55:00|10943.5|10942.9|10945|10944.4|10945.8|10945.1|10943.1|10942.5|163
1728633600000|2024-10-11 08:00:00|10944.9|10944.3|10944.8|10944.2|10945.8|10945.2|10944.1|10943.5|145
1728633900000|2024-10-11 08:05:00|10944.7|10944.1|10943.4|10942.8|10945.2|10944.6|10942.1|10941.5|148
1728634200000|2024-10-11 08:10:00|10943.2|10942.6|10945.1|10944.5|10945.3|10944.5|10942.8|10942.2|120
1728634500000|2024-10-11 08:15:00|10945.2|10944.6|10945.1|10944.5|10945.5|10944.9|10944.1|10943.5|118
1728634800000|2024-10-11 08:20:00|10945.3|10944.4|10948.2|10947.3|10949.6|10948.6|10944.4|10943.7|158
1728635100000|2024-10-11 08:25:00|10948.4|10947.5|10949.5|10948.9|10950.7|10949.8|10947.8|10947.2|128
1728635400000|2024-10-11 08:30:00|10949.6|10948.7|10950|10949.1|10950|10949.3|10946.7|10946|128
1728635700000|2024-10-11 08:35:00|10950.4|10949.5|10952.2|10951.3|10954.2|10953.3|10950|10949.1|148
1728636000000|2024-10-11 08:40:00|10952.1|10951.2|10951.8|10950.9|10952.5|10951.8|10949.8|10948.9|114
1728636300000|2024-10-11 08:45:00|10951.9|10951|10949.5|10948.6|10952.5|10951.6|10949.2|10948.5|92
1728636600000|2024-10-11 08:50:00|10949.6|10948.7|10948.5|10947.9|10950.2|10949.6|10948.4|10947.8|110
1728636900000|2024-10-11 08:55:00|10948.4|10947.8|10949.9|10949.3|10951.3|10950.7|10948|10947.1|137
1728637200000|2024-10-11 09:00:00|10949.6|10949|10949.2|10948.6|10951.5|10950.7|10948.3|10947.6|149
1728637500000|2024-10-11 09:05:00|10949.3|10948.7|10948|10947.4|10949.8|10949.1|10947.6|10947|129
1728637800000|2024-10-11 09:10:00|10947.9|10947.3|10946.9|10946.3|10948.2|10947.6|10946.6|10946|70
1728638100000|2024-10-11 09:15:00|10947|10946.1|10948.6|10947.7|10949.1|10948.5|10946.8|10946.1|96
1728638400000|2024-10-11 09:20:00|10948.5|10947.6|10947.4|10946.8|10948.9|10948.2|10947.3|10946.4|102
1728638700000|2024-10-11 09:25:00|10947.2|10946.6|10946.9|10946.3|10948|10947.4|10946.3|10945.7|92
1728639000000|2024-10-11 09:30:00|10946.8|10946.2|10947.6|10946.7|10948.3|10947.5|10946.1|10945.5|63
1728639300000|2024-10-11 09:35:00|10947.4|10946.5|10947.6|10946.7|10948.1|10947.2|10947.1|10946.2|69
1728639600000|2024-10-11 09:40:00|10947.3|10946.4|10945|10944.4|10948.1|10947.2|10944.8|10944.2|113
1728639900000|2024-10-11 09:45:00|10944.9|10944.3|10943.2|10942.3|10945.1|10944.3|10942.5|10941.6|109
1728640200000|2024-10-11 09:50:00|10943.1|10942.5|10941.5|10940.9|10943.5|10942.8|10940.7|10940|124
1728640500000|2024-10-11 09:55:00|10941.7|10941.1|10939.2|10938.6|10942.3|10941.6|10938.4|10937.8|207
1728640800000|2024-10-11 10:00:00|10939.1|10938.5|10939.1|10938.2|10939.4|10938.5|10936.8|10936.2|162
1728641100000|2024-10-11 10:05:00|10938.9|10938|10939.5|10938.6|10939.6|10938.7|10937.4|10936.5|132
1728641400000|2024-10-11 10:10:00|10939.7|10938.8|10938.2|10937.6|10939.8|10939.1|10938.1|10937.4|98
1728641700000|2024-10-11 10:15:00|10937.8|10937.2|10938|10937.1|10938.6|10937.9|10936.6|10935.7|92
1728642000000|2024-10-11 10:20:00|10937.9|10937|10938.3|10937.7|10939|10938.2|10937.5|10936.7|90
1728642300000|2024-10-11 10:25:00|10938.2|10937.6|10935.6|10935|10938.2|10937.6|10935.5|10934.7|93
1728642600000|2024-10-11 10:30:00|10935.5|10934.9|10935.4|10934.8|10936|10935.4|10934.8|10934.2|72
1728642900000|2024-10-11 10:35:00|10935.3|10934.7|10936.1|10935.2|10936.2|10935.4|10935.3|10934.7|75
1728643200000|2024-10-11 10:40:00|10936.2|10935.3|10933.1|10932.2|10936.9|10936.3|10933.1|10932.2|128
1728643500000|2024-10-11 10:45:00|10932.6|10932|10933.5|10932.6|10933.5|10932.8|10931.4|10930.6|176
1728643800000|2024-10-11 10:50:00|10933.4|10932.5|10935.4|10934.5|10935.5|10934.6|10932.6|10932|131
1728644100000|2024-10-11 10:55:00|10935.2|10934.3|10935.6|10934.7|10938|10937.4|10935.2|10934.3|175
1728644400000|2024-10-11 11:00:00|10935.4|10934.8|10935.5|10934.6|10936.2|10935.6|10933.7|10933.1|126
1728644700000|2024-10-11 11:05:00|10935.6|10934.7|10936.2|10935.6|10936.3|10935.7|10934.8|10934.2|104
1728645000000|2024-10-11 11:10:00|10936.3|10935.7|10933.1|10932.2|10936.6|10935.8|10933|10932.1|124
1728645300000|2024-10-11 11:15:00|10933|10932.4|10928.1|10927.5|10933.8|10933.2|10928|10927.2|125
1728645600000|2024-10-11 11:20:00|10928|10927.4|10929.4|10928.5|10931.2|10930.6|10928|10927.4|140
1728645900000|2024-10-11 11:25:00|10929.5|10928.6|10929|10928.4|10929.9|10929.3|10927.7|10927.1|107
1728646200000|2024-10-11 11:30:00|10929.1|10928.5|10929.4|10928.8|10930|10929.4|10928.4|10927.6|127
1728646500000|2024-10-11 11:35:00|10929.5|10928.9|10933.7|10932.8|10934.5|10933.8|10929.5|10928.9|138
1728646800000|2024-10-11 11:40:00|10933.6|10932.7|10934|10933.4|10934.5|10933.9|10933.1|10932.3|112
1728647100000|2024-10-11 11:45:00|10934.1|10933.5|10932.9|10932.3|10934.1|10933.5|10931.5|10930.9|113
1728647400000|2024-10-11 11:50:00|10932.7|10932.1|10932.9|10932.3|10934.3|10933.7|10931.9|10931.3|115
1728647700000|2024-10-11 11:55:00|10932.8|10932.2|10931.2|10930.6|10933|10932.4|10930.4|10929.8|186
1728648000000|2024-10-11 12:00:00|10931.3|10930.7|10935.4|10934.8|10935.5|10934.8|10931.2|10930.6|204
1728648300000|2024-10-11 12:05:00|10935.3|10934.7|10938.1|10937.5|10938.4|10937.8|10935.3|10934.7|160
1728648600000|2024-10-11 12:10:00|10938.3|10937.7|10939.6|10939|10939.6|10939|10937.1|10936.5|131
1728648900000|2024-10-11 12:15:00|10939.9|10939.3|10941.8|10941.2|10942.5|10941.6|10939.5|10938.9|144
1728649200000|2024-10-11 12:20:00|10941.7|10941.1|10940.4|10939.8|10942|10941.4|10939.7|10938.9|183
1728649500000|2024-10-11 12:25:00|10940.6|10940|10943.5|10939|10943.5|10941.1|10939.8|10939|197
1728649800000|2024-10-11 12:30:00|10943.4|10939.1|10944.4|10943.8|10951.3|10950.3|10941.9|10935.9|966
1728650100000|2024-10-11 12:35:00|10944.3|10943.7|10933.7|10933.1|10946|10945.1|10932.7|10932.1|582
1728650400000|2024-10-11 12:40:00|10933.6|10933|10929.8|10928.9|10933.6|10933|10927.8|10926.9|586
1728650700000|2024-10-11 12:45:00|10929.7|10928.8|10928.1|10927.5|10933.5|10932.6|10927|10926.1|462
1728651000000|2024-10-11 12:50:00|10928.2|10927.6|10927.7|10927.1|10929.6|10929|10926.4|10925.8|406
1728651300000|2024-10-11 12:55:00|10927.6|10927|10933.4|10932.8|10934.4|10933.6|10927.6|10927|379
1728651600000|2024-10-11 13:00:00|10933.3|10932.7|10932.7|10932.1|10934.4|10933.8|10930.4|10929.5|325
1728651900000|2024-10-11 13:05:00|10932.6|10932|10929.4|10928.8|10932.8|10932.2|10928.4|10927.8|250
1728652200000|2024-10-11 13:10:00|10929|10928.4|10935.8|10935.2|10935.8|10935.2|10928.8|10928.2|208
1728652500000|2024-10-11 13:15:00|10935.7|10935.1|10936.3|10935.7|10938.9|10938|10934.4|10933.8|246
1728652800000|2024-10-11 13:20:00|10936.4|10935.8|10935.3|10934.4|10937.4|10936.8|10933.3|10932.6|233
1728653100000|2024-10-11 13:25:00|10935|10934.1|10934.1|10933.5|10936.9|10936.1|10933.5|10932.9|255
1728653400000|2024-10-11 13:30:00|10934.2|10933.6|10938.7|10937.8|10939.4|10938.6|10933.3|10932.7|346
1728653700000|2024-10-11 13:35:00|10938.6|10937.7|10939.3|10938.4|10939.8|10939.1|10934.8|10934.2|288
1728654000000|2024-10-11 13:40:00|10939.5|10938.6|10936.7|10935.8|10940.1|10939.5|10936.1|10935.2|340
1728654300000|2024-10-11 13:45:00|10936.8|10935.9|10936|10935.1|10937.2|10936.6|10933.4|10932.8|358
1728654600000|2024-10-11 13:50:00|10935.8|10935.2|10939.4|10938.5|10939.5|10938.6|10935.1|10934.4|268
1728654900000|2024-10-11 13:55:00|10939.3|10938.4|10941.4|10935.4|10941.7|10939.8|10937.8|10934.8|310
1728655200000|2024-10-11 14:00:00|10941.5|10935.8|10937.7|10937.1|10944.4|10943.6|10937.6|10933.3|601
1728655500000|2024-10-11 14:05:00|10937.5|10936.9|10935.5|10934.9|10942.7|10942.1|10934.1|10933.5|420
1728655800000|2024-10-11 14:10:00|10935.6|10935|10941.2|10940.6|10942.2|10941.6|10934.6|10934|427
1728656100000|2024-10-11 14:15:00|10941.1|10940.5|10944.7|10944.1|10945.2|10944.3|10941.1|10940.5|328
1728656400000|2024-10-11 14:20:00|10945.8|10944.9|10943.9|10943|10947.7|10947.1|10943.2|10942.3|401
1728656700000|2024-10-11 14:25:00|10943.8|10942.9|10943.5|10942.6|10944.7|10943.8|10940.6|10939.7|248
1728657000000|2024-10-11 14:30:00|10943.6|10942.7|10946.4|10945.5|10946.7|10946.1|10942.7|10941.8|306
1728657300000|2024-10-11 14:35:00|10946.3|10945.4|10947.4|10946.8|10947.8|10947.2|10945.2|10944.3|245
1728657600000|2024-10-11 14:40:00|10947.3|10946.7|10946.1|10945.5|10949.5|10948.9|10945.6|10945|315
1728657900000|2024-10-11 14:45:00|10945.7|10945.1|10943.9|10943.3|10945.8|10945.1|10942.1|10941.2|306
1728658200000|2024-10-11 14:50:00|10944.1|10943.5|10942.8|10941.9|10945.3|10944.6|10941.9|10941.2|303
1728658500000|2024-10-11 14:55:00|10942.9|10942|10943.3|10942.7|10946.1|10945.2|10942.7|10941.9|209
1728658800000|2024-10-11 15:00:00|10943.2|10942.3|10944.8|10943.9|10945.2|10944.6|10942.8|10942.2|227
1728659100000|2024-10-11 15:05:00|10945|10944.1|10945.8|10945.2|10947.1|10946.5|10943.1|10941.9|216
1728659400000|2024-10-11 15:10:00|10945.9|10945.3|10948.2|10947.6|10949.3|10948.4|10945.4|10944.8|230
1728659700000|2024-10-11 15:15:00|10948.4|10947.5|10948.7|10947.8|10950.7|10949.8|10947.9|10947|237
1728660000000|2024-10-11 15:20:00|10948.6|10947.7|10949.7|10949.1|10951.5|10950.8|10948.4|10947.5|187
1728660300000|2024-10-11 15:25:00|10949.8|10949.2|10950.3|10949.7|10951.2|10950.3|10949.4|10948.8|147
1728660600000|2024-10-11 15:30:00|10950.4|10949.8|10952.4|10951.5|10952.8|10952.2|10950.4|10949.8|158
1728660900000|2024-10-11 15:35:00|10952.5|10951.6|10949.7|10949.1|10952.6|10952|10948.6|10947.7|159
1728661200000|2024-10-11 15:40:00|10949.8|10949.2|10947.9|10947.3|10950.5|10949.9|10947.8|10947.2|176
1728661500000|2024-10-11 15:45:00|10948|10947.4|10941.9|10941.3|10948|10947.4|10941.6|10941|210
1728661800000|2024-10-11 15:50:00|10942.3|10941.4|10942.9|10942|10943.6|10943|10941.6|10940.7|148
1728662100000|2024-10-11 15:55:00|10942.8|10941.9|10941.8|10940.9|10943.6|10942.9|10941.4|10940.8|167
1728662400000|2024-10-11 16:00:00|10941.9|10941|10943.5|10942.9|10943.8|10943.2|10940.7|10940.1|109
1728662700000|2024-10-11 16:05:00|10943.9|10943.3|10944.4|10943.8|10944.4|10943.8|10942|10941.4|93
1728663000000|2024-10-11 16:10:00|10944.3|10943.7|10943.6|10943|10944.3|10943.7|10942.5|10941.7|120
1728663300000|2024-10-11 16:15:00|10943.4|10942.8|10946.6|10945.7|10946.6|10945.9|10943|10942.4|110
1728663600000|2024-10-11 16:20:00|10946.5|10945.6|10946.6|10945.7|10947.1|10946.2|10944.9|10944|110
1728663900000|2024-10-11 16:25:00|10946.4|10945.8|10946.5|10945.9|10947.9|10947.3|10946.1|10945.5|77
1728664200000|2024-10-11 16:30:00|10946.1|10945.5|10946|10945.4|10947.2|10946.5|10945.5|10944.8|82
1728664500000|2024-10-11 16:35:00|10945.9|10945.3|10945.6|10945|10946.4|10945.8|10944.9|10944.3|79
1728664800000|2024-10-11 16:40:00|10945.5|10944.9|10943.7|10943.1|10945.7|10945.1|10943.5|10942.9|79
1728665100000|2024-10-11 16:45:00|10943.6|10943|10944.8|10944.2|10944.9|10944.3|10943.1|10942.5|86
1728665400000|2024-10-11 16:50:00|10945.3|10944.7|10945.4|10944.8|10946.5|10945.9|10944.8|10944|115
1728665700000|2024-10-11 16:55:00|10945.3|10944.7|10945.3|10944.7|10946.3|10945.7|10945.1|10944.4|123
1728666000000|2024-10-11 17:00:00|10945.6|10945|10947|10946.4|10947.9|10947|10945.6|10945|126
1728666300000|2024-10-11 17:05:00|10946.8|10946.2|10943.9|10943.3|10947.2|10946.6|10943.8|10943.1|107
1728666600000|2024-10-11 17:10:00|10944.2|10943.6|10944.6|10943.7|10945.3|10944.7|10943.9|10943.3|94
1728666900000|2024-10-11 17:15:00|10944.8|10943.9|10944.3|10943.7|10944.9|10944.3|10943.9|10943.3|74
1728667200000|2024-10-11 17:20:00|10944.4|10943.8|10944|10943.4|10945.2|10944.6|10943.7|10943.1|92
1728667500000|2024-10-11 17:25:00|10944.1|10943.2|10944.5|10943.9|10945|10944.4|10943.5|10942.9|87
1728667800000|2024-10-11 17:30:00|10944.6|10943.7|10944|10943.4|10944.8|10944.2|10943.9|10943.3|70
1728668100000|2024-10-11 17:35:00|10943.9|10943.3|10944.4|10943.8|10944.7|10944.1|10943.5|10942.9|75
1728668400000|2024-10-11 17:40:00|10944.5|10943.9|10945.6|10945|10945.8|10945.2|10944.5|10943.8|53
1728668700000|2024-10-11 17:45:00|10945.5|10944.9|10944.8|10944.2|10945.5|10944.9|10944.2|10943.6|81
1728669000000|2024-10-11 17:50:00|10944.9|10944.3|10943.9|10943.3|10945.1|10944.5|10943.2|10942.5|82
1728669300000|2024-10-11 17:55:00|10943.8|10943.2|10943.9|10943|10944.3|10943.7|10943|10942.4|149
1728669600000|2024-10-11 18:00:00|10943.7|10942.8|10944.8|10944.2|10944.9|10944.3|10942.7|10942.1|89
1728669900000|2024-10-11 18:05:00|10944.7|10944.1|10943.5|10942.9|10944.8|10944.2|10943.5|10942.9|70
1728670200000|2024-10-11 18:10:00|10943.7|10943.1|10943.5|10942.9|10943.7|10943.1|10942.6|10942|71
1728670500000|2024-10-11 18:15:00|10943.4|10942.8|10946.4|10945.8|10946.4|10945.8|10943.4|10942.8|82
1728670800000|2024-10-11 18:20:00|10946.3|10945.7|10944.5|10943.9|10946.3|10945.7|10944.5|10943.9|70
1728671100000|2024-10-11 18:25:00|10944.4|10943.8|10944.2|10943.6|10944.6|10944|10943.9|10943.3|60
1728671400000|2024-10-11 18:30:00|10944.1|10943.5|10943.5|10942.6|10944.3|10943.7|10943.2|10942.6|44
1728671700000|2024-10-11 18:35:00|10943.4|10942.8|10943.4|10942.8|10943.7|10943.1|10943.1|10942.5|36
1728672000000|2024-10-11 18:40:00|10943.3|10942.7|10943|10942.4|10943.5|10942.8|10942.7|10941.9|44
1728672300000|2024-10-11 18:45:00|10942.9|10942.3|10943.5|10942.9|10944.1|10943.4|10942.9|10942.3|46
1728672600000|2024-10-11 18:50:00|10943.4|10942.8|10941|10940.4|10943.4|10942.8|10940.6|10940|44
1728672900000|2024-10-11 18:55:00|10941.1|10940.5|10939.6|10938.7|10941.2|10940.5|10939.2|10938.5|102
1728673200000|2024-10-11 19:00:00|10939.5|10939|10939.4|10938.5|10939.9|10939.1|10939.3|10938.4|58
1728673500000|2024-10-11 19:05:00|10939.3|10938.4|10939.3|10938.7|10939.6|10938.9|10939.1|10938.3|49
1728673800000|2024-10-11 19:10:00|10939.4|10938.8|10939.5|10938.6|10939.8|10938.9|10939.1|10938.4|36
1728674100000|2024-10-11 19:15:00|10939.6|10938.7|10939.4|10938.8|10939.6|10939|10939.2|10938.4|52
1728674400000|2024-10-11 19:20:00|10939.5|10938.9|10939.1|10938.2|10939.5|10938.9|10938.6|10937.7|55
1728674700000|2024-10-11 19:25:00|10938.9|10938|10938.1|10937.2|10938.9|10938|10937.6|10936.8|73
1728675000000|2024-10-11 19:30:00|10938|10937.1|10937.5|10936.9|10938.2|10937.6|10937.3|10936.7|55
1728675300000|2024-10-11 19:35:00|10937.6|10937|10937.1|10936.5|10937.6|10937|10936.9|10936.3|36
1728675600000|2024-10-11 19:40:00|10937.2|10936.6|10936|10935.4|10937.2|10936.6|10935.6|10934.7|37
1728675900000|2024-10-11 19:45:00|10935.9|10935.3|10936.9|10936.3|10937.2|10936.3|10935.8|10935.2|45
1728676200000|2024-10-11 19:50:00|10936.7|10936.1|10935.5|10934.9|10936.7|10936.1|10935.2|10934.6|38
1728676500000|2024-10-11 19:55:00|10935.4|10934.8|10933.7|10932.8|10935.6|10935|10933.6|10932.7|101
1728676800000|2024-10-11 20:00:00|10933.5|10932.6|10933.3|10932.7|10935|10934.1|10932.9|10932.3|89
1728677100000|2024-10-11 20:05:00|10933.2|10932.6|10935.4|10934.5|10935.4|10934.5|10932.9|10932|62
1728677400000|2024-10-11 20:10:00|10935.5|10934.3|10935.2|10934.3|10936.1|10935.1|10934.9|10933.9|32
1728677700000|2024-10-11 20:15:00|10935.1|10934.2|10934.7|10933.8|10935.4|10934.5|10934.3|10933.2|59
1728678000000|2024-10-11 20:20:00|10934.6|10933.7|10934.5|10933.6|10934.9|10934|10934.5|10933.5|35
1728678300000|2024-10-11 20:25:00|10934.6|10933.7|10937.5|10936.6|10938|10937.1|10934.5|10933.4|89
1728678600000|2024-10-11 20:30:00|10937.7|10936.8|10937.8|10936.6|10938.2|10937.1|10936.5|10935.6|36
1728678900000|2024-10-11 20:35:00|10937.7|10936.7|10938.6|10937.7|10938.7|10937.8|10937.4|10936.5|41
1728679200000|2024-10-11 20:40:00|10938.4|10937.5|10936|10935.1|10938.4|10937.5|10936|10935.1|65
1728679500000|2024-10-11 20:45:00|10936.1|10935.2|10936.9|10936|10937.1|10936.2|10935.6|10934.7|66
1728679800000|2024-10-11 20:50:00|10936.8|10935.9|10935.9|10935|10937.9|10936|10934.4|10933.5|119
1728680100000|2024-10-11 20:55:00|10936.2|10934.7|10940.5|10933.9|10940.8|10936.1|10936.2|10933.1|359
1728849600000|2024-10-13 20:00:00|10937.1|10928.5|10939|10927|10939|10928.6|10936.9|10927|6
1728849900000|2024-10-13 20:05:00|10938.3|10927.7|10937.7|10927.7|10938.3|10927.7|10937.7|10927.2|3
1728850200000|2024-10-13 20:10:00|10938.3|10927.8|10938.1|10927.9|10938.3|10927.9|10938.1|10927.8|3
1728850500000|2024-10-13 20:15:00|10937.7|10927.2|10935.8|10930.4|10938|10930.4|10935.8|10927.2|4
1728850800000|2024-10-13 20:20:00|10936.2|10928.8|10937.3|10928.2|10937.3|10929|10936.2|10928.2|7
1728851100000|2024-10-13 20:25:00|10937.2|10928.3|10937.2|10928.3|10937.2|10928.9|10936.3|10928.3|3
1728851400000|2024-10-13 20:30:00|10936.3|10929|10935.6|10929|10936.5|10929|10935.6|10929|5
1728851700000|2024-10-13 20:35:00|10936.5|10928.1|10937.9|10928.1|10937.9|10928.1|10936.5|10928.1|2
1728852000000|2024-10-13 20:40:00|10936.4|10928.7|10937.3|10928.2|10937.3|10928.9|10936.4|10928.2|6
1728852300000|2024-10-13 20:45:00|10937.2|10928.3|10936.1|10929.1|10937.2|10929.1|10936.1|10928.3|4
1728852600000|2024-10-13 20:50:00|10935.9|10929.4|10935.4|10930|10935.9|10930.2|10935.3|10929.4|5
1728852900000|2024-10-13 20:55:00|10935.7|10929.7|10936.1|10929.5|10937.4|10930.4|10935.1|10928.1|8
1728853200000|2024-10-13 21:00:00|10935.9|10929.4|10936.1|10929.5|10936.1|10929.5|10935.9|10929.4|2
1728853500000|2024-10-13 21:05:00|10936.2|10929.6|10936.2|10929.6|10936.2|10929.7|10936|10929.4|10
1728854100000|2024-10-13 21:15:00|10936.1|10929.5|10936.2|10929.6|10936.3|10929.7|10936.1|10929.5|20
1728854400000|2024-10-13 21:20:00|10936.1|10929.5|10936.4|10929.8|10936.5|10929.9|10936.1|10929.5|26
1728854700000|2024-10-13 21:25:00|10936.3|10929.7|10936.6|10930|10936.6|10930|10936|10929.4|12
1728855000000|2024-10-13 21:30:00|10936.5|10929.9|10936.2|10929.6|10936.6|10930|10936.1|10929.5|52
1728855300000|2024-10-13 21:35:00|10936.3|10929.7|10936|10929.4|10936.4|10929.8|10935.9|10929.4|118
1728855600000|2024-10-13 21:40:00|10936.1|10929.5|10936.4|10929.8|10936.4|10929.8|10935.6|10929.4|70
1728855900000|2024-10-13 21:45:00|10935.3|10930.5|10935.8|10930|10936.5|10930.5|10935|10929.6|47
1728856200000|2024-10-13 21:50:00|10935.7|10929.7|10935.9|10930.2|10936.4|10930.5|10935|10929.5|51
1728856500000|2024-10-13 21:55:00|10936.1|10930.4|10935.6|10930.3|10936.1|10931.2|10935.3|10930|45
1728856800000|2024-10-13 22:00:00|10935.8|10929.4|10934|10931.9|10936.3|10931.9|10929.9|10926.7|157
1728857100000|2024-10-13 22:05:00|10933.7|10932.2|10932.6|10931.4|10934.4|10932.9|10931.7|10929.9|91
1728857400000|2024-10-13 22:10:00|10932.8|10931.1|10932.2|10931.3|10933.7|10932.6|10932|10931.1|40
1728857700000|2024-10-13 22:15:00|10932.3|10931.4|10931.4|10930.5|10932.5|10931.4|10929.9|10929|49
1728858000000|2024-10-13 22:20:00|10931.3|10930.4|10930.9|10930|10931.6|10930.5|10930.9|10929.8|36
1728858300000|2024-10-13 22:25:00|10931.3|10930.4|10931.3|10930.4|10932.3|10931.4|10931.2|10930.1|36
1728858600000|2024-10-13 22:30:00|10931.4|10930.5|10931.3|10930.1|10932.4|10931.5|10931|10929.9|65
1728858900000|2024-10-13 22:35:00|10931.2|10930|10929.9|10929|10931.4|10930.2|10929.5|10928.6|51
1728859200000|2024-10-13 22:40:00|10930.1|10929.2|10929.5|10928.6|10930.5|10929.6|10929.5|10928.4|39
1728859500000|2024-10-13 22:45:00|10929.8|10928.9|10929|10928.1|10929.8|10928.9|10928.7|10927.8|22
1728859800000|2024-10-13 22:50:00|10929.1|10928.2|10928.6|10927.7|10929.1|10928.2|10928.6|10927.7|16
1728860100000|2024-10-13 22:55:00|10928.7|10927.8|10927.8|10926.9|10928.8|10927.9|10927.7|10926.7|37
1728860400000|2024-10-13 23:00:00|10928.3|10927.4|10928|10927.1|10928.5|10927.6|10927.9|10927|25
1728860700000|2024-10-13 23:05:00|10928.1|10927.2|10928.8|10927.9|10928.9|10928|10928|10927.1|49
1728861000000|2024-10-13 23:10:00|10928.7|10927.8|10926.3|10925.4|10928.7|10927.8|10926.1|10925.2|49
1728861300000|2024-10-13 23:15:00|10926.6|10925.7|10926.3|10925.4|10926.6|10925.7|10924.6|10923.7|41
1728861600000|2024-10-13 23:20:00|10926.1|10925.2|10926.8|10925.9|10927.4|10926.5|10926.1|10925.2|39
1728861900000|2024-10-13 23:25:00|10926.5|10925.6|10926.5|10925.6|10927.2|10926.3|10926.5|10925.6|26
1728862200000|2024-10-13 23:30:00|10926.6|10925.7|10926|10925.1|10926.6|10925.7|10925|10924.1|28
1728862500000|2024-10-13 23:35:00|10926.1|10925.2|10923.5|10922.6|10926.1|10925.2|10923.5|10922.6|46
1728862800000|2024-10-13 23:40:00|10923.7|10922.8|10923.4|10922.5|10924.1|10923.2|10923.2|10922.3|44
1728863100000|2024-10-13 23:45:00|10923.3|10922.4|10923.3|10922.4|10924.6|10923.7|10923.1|10922.2|43
1728863400000|2024-10-13 23:50:00|10923.2|10922.3|10922.9|10922|10924.1|10923.2|10922.9|10921.9|44
1728863700000|2024-10-13 23:55:00|10923|10922.1|10923.7|10922.8|10924.1|10923.2|10922.7|10921.8|53
1728864000000|2024-10-14 00:00:00|10923.8|10922.9|10917.6|10916.7|10924.9|10924|10915.9|10915|156
1728864300000|2024-10-14 00:05:00|10917.4|10916.5|10917|10916.1|10918.6|10917.7|10915.9|10915|106
1728864600000|2024-10-14 00:10:00|10917.3|10916.4|10918.1|10917.2|10919.6|10918.7|10917|10916.2|119
1728864900000|2024-10-14 00:15:00|10918|10917.1|10922.1|10921.2|10922.3|10921.4|10917.9|10917|103
1728865200000|2024-10-14 00:20:00|10922.2|10921.3|10923.5|10922.6|10923.6|10922.7|10922.1|10921.2|65
1728865500000|2024-10-14 00:25:00|10923.2|10922.3|10922.9|10922|10924.6|10923.8|10922.8|10921.9|80
1728865800000|2024-10-14 00:30:00|10922.7|10921.8|10923.6|10922.7|10924.1|10923.4|10922.3|10921.5|73
1728866100000|2024-10-14 00:35:00|10923.5|10922.6|10922.6|10921.7|10923.6|10922.7|10922.5|10921.6|52
1728866400000|2024-10-14 00:40:00|10922.8|10921.9|10921.1|10920.2|10923|10922.1|10920.4|10919.5|54
1728866700000|2024-10-14 00:45:00|10920.9|10920|10920.3|10919.4|10921.3|10920.4|10919.4|10918.5|77
1728867000000|2024-10-14 00:50:00|10920.4|10919.5|10921.8|10921.2|10922.4|10921.7|10920.4|10919.5|70
1728867300000|2024-10-14 00:55:00|10921.9|10921.3|10922|10921.1|10923|10922.1|10921.5|10920.6|66
1728867600000|2024-10-14 01:00:00|10921.9|10921|10918.8|10918.2|10921.9|10921|10918.6|10918|126
1728867900000|2024-10-14 01:05:00|10918.7|10918.1|10919.8|10919.2|10919.9|10919.3|10918.3|10917.7|107
1728868200000|2024-10-14 01:10:00|10919.7|10919.1|10920.5|10919.3|10920.5|10919.4|10918.8|10918.2|85
1728868500000|2024-10-14 01:15:00|10920.6|10919.7|10923.5|10922.6|10923.9|10923|10920.6|10919.7|149
1728868800000|2024-10-14 01:20:00|10923.1|10922.2|10922|10921.1|10923.1|10922.2|10920.9|10920|101
1728869100000|2024-10-14 01:25:00|10922.1|10921.2|10922.7|10921.8|10923|10922.1|10921.8|10920.9|91
1728869400000|2024-10-14 01:30:00|10922.6|10921.7|10922.4|10921.5|10923.2|10922.3|10919.8|10918.9|218
1728869700000|2024-10-14 01:35:00|10922.5|10921.6|10924.1|10923.2|10926|10925.1|10922.5|10921.6|180
1728870000000|2024-10-14 01:40:00|10924.2|10923.3|10924|10923.1|10924.9|10924.3|10922.9|10922|153
1728870300000|2024-10-14 01:45:00|10923.9|10923|10923.5|10922.6|10925.7|10924.8|10922.9|10922|130
1728870600000|2024-10-14 01:50:00|10923.4|10922.5|10924|10923.1|10924.8|10923.9|10923|10922.1|102
1728870900000|2024-10-14 01:55:00|10923.8|10922.9|10923.7|10922.8|10924.7|10923.8|10923.4|10922.5|105
1728871200000|2024-10-14 02:00:00|10923.6|10922.7|10920.3|10919.7|10923.8|10922.9|10920.2|10919.4|213
1728871500000|2024-10-14 02:05:00|10920.4|10919.5|10921.3|10920.7|10921.7|10921.1|10918.7|10918|124
1728871800000|2024-10-14 02:10:00|10921.4|10920.8|10923.5|10922.9|10923.8|10923.2|10921.4|10920.8|113
1728872100000|2024-10-14 02:15:00|10923.4|10922.8|10922.6|10921.7|10924.1|10923.4|10922.3|10921.7|104
1728872400000|2024-10-14 02:20:00|10922.8|10921.9|10922.7|10922.1|10923.5|10922.6|10922.2|10921.5|80
1728872700000|2024-10-14 02:25:00|10922.5|10921.9|10924.6|10924|10925.3|10924.6|10921.9|10921.3|101
1728873000000|2024-10-14 02:30:00|10924.7|10923.8|10925.4|10924.8|10926.6|10925.7|10924.5|10923.6|82
1728873300000|2024-10-14 02:35:00|10925.3|10924.7|10926.4|10925.8|10927.1|10926.5|10925|10924.4|78
1728873600000|2024-10-14 02:40:00|10926.3|10925.7|10925.2|10924.6|10926.5|10925.9|10925.2|10924.5|65
1728873900000|2024-10-14 02:45:00|10925.3|10924.7|10925.9|10925|10926.5|10925.9|10925.3|10924.7|70
1728874200000|2024-10-14 02:50:00|10925.8|10924.9|10926.1|10925.5|10926.8|10926.2|10925.4|10924.6|69
1728874500000|2024-10-14 02:55:00|10926|10925.4|10925.1|10924.2|10926.1|10925.5|10924.6|10923.7|70
1728874800000|2024-10-14 03:00:00|10925.2|10924.3|10924.5|10923.9|10925.8|10925.2|10923.9|10923.3|87
1728875100000|2024-10-14 03:05:00|10924.6|10924|10926.5|10925.9|10926.8|10925.9|10924.5|10923.8|44
1728875400000|2024-10-14 03:10:00|10926.4|10925.8|10927|10926.4|10927.5|10926.9|10926.2|10925.6|48
1728875700000|2024-10-14 03:15:00|10927.1|10926.2|10926.5|10925.9|10927.5|10926.9|10926.5|10925.9|52
1728876000000|2024-10-14 03:20:00|10926.6|10925.7|10927.2|10926.3|10927.2|10926.6|10926.1|10925.5|69
1728876300000|2024-10-14 03:25:00|10927.1|10926.2|10929.6|10928.7|10929.7|10928.8|10927.1|10926.2|35
1728876600000|2024-10-14 03:30:00|10929.2|10928.3|10928|10927.4|10929.6|10928.7|10927.6|10927|45
1728876900000|2024-10-14 03:35:00|10928.1|10927.5|10929|10928.1|10929.3|10928.4|10928.1|10927.5|65
1728877200000|2024-10-14 03:40:00|10929.1|10928.2|10928.1|10927.2|10929.6|10928.9|10928.1|10927.2|55
1728877500000|2024-10-14 03:45:00|10928|10927.1|10927.2|10926.6|10928.3|10927.7|10927|10926.4|46
1728877800000|2024-10-14 03:50:00|10927|10926.4|10926.4|10925.8|10927|10926.4|10926.4|10925.5|32
1728878100000|2024-10-14 03:55:00|10926.3|10925.7|10926.1|10925.2|10926.7|10926.1|10925.7|10925.1|36
1728878400000|2024-10-14 04:00:00|10926|10925.1|10925.5|10924.9|10926.3|10925.4|10925.1|10924.4|25
1728878700000|2024-10-14 04:05:00|10925.4|10924.8|10924.9|10924.3|10926|10925.2|10924.7|10924.1|36
1728879000000|2024-10-14 04:10:00|10925.1|10924.2|10925.5|10924.6|10926|10925.2|10924.8|10924.1|19
1728879300000|2024-10-14 04:15:00|10925.4|10924.8|10924.4|10923.5|10925.5|10924.8|10924.2|10923.5|15
1728879600000|2024-10-14 04:20:00|10924.3|10923.4|10924.2|10923.6|10925.1|10924.3|10924.2|10923.4|71
1728879900000|2024-10-14 04:25:00|10924.4|10923.5|10924.3|10923.7|10924.6|10923.8|10923.7|10922.9|25
1728880200000|2024-10-14 04:30:00|10924.4|10923.8|10924.4|10923.8|10924.6|10923.9|10924|10923.4|29
1728880500000|2024-10-14 04:35:00|10924.5|10923.6|10924.1|10923.2|10925.1|10924.4|10924.1|10923.2|37
1728880800000|2024-10-14 04:40:00|10924.4|10923.5|10924.4|10923.5|10924.5|10923.6|10924.1|10923.2|17
1728881100000|2024-10-14 04:45:00|10924.3|10923.4|10925.1|10924.2|10925.1|10924.2|10924.2|10923.4|20
1728881400000|2024-10-14 04:50:00|10925|10924.1|10924.6|10923.7|10925|10924.1|10924.5|10923.6|6
1728881700000|2024-10-14 04:55:00|10924.5|10923.6|10924.2|10923.3|10925.1|10924.2|10924.2|10923.3|21
1728882000000|2024-10-14 05:00:00|10924.3|10923.4|10925|10924.1|10925.2|10924.6|10923.9|10923.3|36
1728882300000|2024-10-14 05:05:00|10924.9|10924|10923.3|10922.7|10925|10924.1|10923|10922.1|43
1728882600000|2024-10-14 05:10:00|10923.4|10922.5|10924.1|10923.2|10924.1|10923.2|10922.8|10922.2|31
1728882900000|2024-10-14 05:15:00|10924.3|10923.7|10925|10924.4|10925.5|10924.6|10924|10923.4|46
1728883200000|2024-10-14 05:20:00|10925.1|10924.5|10925.7|10924.8|10926.2|10925.4|10924.9|10924.3|63
1728883500000|2024-10-14 05:25:00|10925.6|10924.7|10925.2|10924.3|10925.6|10924.7|10924.5|10923.6|70
1728883800000|2024-10-14 05:30:00|10925.1|10924.2|10924.7|10923.8|10925.6|10924.7|10924.6|10923.7|48
1728884100000|2024-10-14 05:35:00|10924.8|10923.9|10924.6|10923.7|10925.1|10924.2|10924.1|10923.5|65
1728884400000|2024-10-14 05:40:00|10924.4|10923.5|10924.4|10923.8|10924.7|10923.9|10923.9|10923|33
1728884700000|2024-10-14 05:45:00|10924.5|10923.9|10925.5|10924.9|10926.5|10925.8|10924.5|10923.9|47
1728885000000|2024-10-14 05:50:00|10925.4|10924.8|10926.5|10925.9|10926.7|10926.1|10925|10924.4|53
1728885300000|2024-10-14 05:55:00|10926.4|10925.8|10926.3|10925.7|10926.7|10926.1|10925.5|10924.9|69
1728885600000|2024-10-14 06:00:00|10926.5|10925.9|10927.6|10927|10929.5|10928.9|10926.5|10925.9|101
1728885900000|2024-10-14 06:05:00|10927.5|10926.9|10930.3|10929.7|10930.8|10930.2|10927.5|10926.7|86
1728886200000|2024-10-14 06:10:00|10930.4|10929.8|10929.2|10928.6|10930.5|10929.9|10929.2|10928.6|82
1728886500000|2024-10-14 06:15:00|10929.3|10928.7|10928.3|10927.7|10930.2|10929.5|10928.3|10927.5|53
1728886800000|2024-10-14 06:20:00|10928.4|10927.8|10930.3|10929.7|10930.3|10929.7|10927.6|10926.9|114
1728887100000|2024-10-14 06:25:00|10930.2|10929.6|10929.1|10928.5|10930.4|10929.8|10928.5|10927.9|99
1728887400000|2024-10-14 06:30:00|10929|10928.4|10928.2|10927.6|10930.6|10929.8|10927.8|10927.2|96
1728887700000|2024-10-14 06:35:00|10928.3|10927.7|10929.1|10928.2|10929.6|10928.7|10927.4|10926.8|78
1728888000000|2024-10-14 06:40:00|10929|10928.1|10929.5|10928.9|10929.6|10929|10928.5|10927.7|97
1728888300000|2024-10-14 06:45:00|10929.8|10929.2|10927.4|10926.8|10929.9|10929.3|10926.4|10925.8|107
1728888600000|2024-10-14 06:50:00|10927.5|10926.9|10927.8|10927.2|10928.7|10928.1|10926.8|10926|110
1728888900000|2024-10-14 06:55:00|10927.7|10927.1|10925.4|10924.8|10927.7|10927.1|10925.2|10924.6|117
1728889200000|2024-10-14 07:00:00|10925.3|10924.7|10925|10924.4|10926.8|10926|10924.2|10923.6|261
1728889500000|2024-10-14 07:05:00|10925.2|10924.6|10925.3|10924.7|10926.8|10926.2|10924.4|10923.8|170
1728889800000|2024-10-14 07:10:00|10925.2|10924.6|10928.5|10927.9|10928.7|10928.1|10924.4|10923.8|154
1728890100000|2024-10-14 07:15:00|10928.4|10927.8|10928.3|10927.7|10930.7|10930.1|10927.5|10926.9|172
1728890400000|2024-10-14 07:20:00|10928.4|10927.8|10929.4|10928.8|10930.2|10929.6|10927.4|10926.8|156
1728890700000|2024-10-14 07:25:00|10929.2|10928.6|10926.6|10926|10930|10929.4|10926.3|10925.7|145
1728891000000|2024-10-14 07:30:00|10926.5|10925.9|10926.1|10925.5|10928.9|10928.2|10925.9|10925.2|149
1728891300000|2024-10-14 07:35:00|10926.3|10925.7|10930.3|10929.7|10930.8|10930.2|10926.2|10925.6|162
1728891600000|2024-10-14 07:40:00|10930.4|10929.8|10930.3|10929.7|10931.4|10930.8|10929.2|10928.6|112
1728891900000|2024-10-14 07:45:00|10930|10929.4|10926.6|10925.7|10930.5|10929.9|10926.2|10925.6|127
1728892200000|2024-10-14 07:50:00|10926.1|10925.2|10928.4|10927.8|10928.6|10927.9|10925.6|10924.7|158
1728892500000|2024-10-14 07:55:00|10928.2|10927.6|10928.7|10928.1|10929.4|10928.8|10927.8|10927.1|132
1728892800000|2024-10-14 08:00:00|10928.5|10927.9|10929|10928.4|10930.7|10930.1|10928.3|10927.4|165
1728893100000|2024-10-14 08:05:00|10929.4|10928.8|10931|10930.1|10932.1|10931.2|10928.9|10928.1|122
1728893400000|2024-10-14 08:10:00|10931.4|10930.5|10928.9|10928.3|10932.1|10931.2|10928.6|10927.7|130
1728893700000|2024-10-14 08:15:00|10929|10928.4|10929.2|10928.3|10929.7|10929|10927.7|10926.9|154
1728894000000|2024-10-14 08:20:00|10929.3|10928.4|10927.9|10927.3|10929.4|10928.6|10927.6|10926.7|133
1728894300000|2024-10-14 08:25:00|10928.1|10927.5|10927.4|10926.8|10929.2|10928.3|10927.4|10926.8|105
1728894600000|2024-10-14 08:30:00|10927.5|10926.9|10929.2|10928.6|10929.4|10928.8|10926.4|10925.8|112
1728894900000|2024-10-14 08:35:00|10929.1|10928.5|10930.6|10930|10931.6|10930.7|10928.8|10928.2|96
1728895200000|2024-10-14 08:40:00|10930.7|10930.1|10929.5|10928.6|10931.4|10930.8|10929.3|10928.4|101
1728895500000|2024-10-14 08:45:00|10929.4|10928.5|10929|10928.4|10930.2|10929.6|10928.3|10927.4|108
1728895800000|2024-10-14 08:50:00|10929.3|10928.3|10927.9|10927.3|10930.4|10929.8|10927.7|10927.1|153
1728896100000|2024-10-14 08:55:00|10927.7|10927.1|10927.2|10926.6|10928.7|10928.1|10924|10923.4|360
1728896400000|2024-10-14 09:00:00|10928|10927.4|10927.3|10926.7|10929.2|10928.6|10927|10926.4|99
1728896700000|2024-10-14 09:05:00|10927.8|10927.2|10932.7|10932.1|10932.7|10932.1|10927.4|10926.8|84
1728897000000|2024-10-14 09:10:00|10932.5|10931.9|10933.5|10932.9|10934.1|10933.3|10931.9|10931.3|92
1728897300000|2024-10-14 09:15:00|10933.2|10932.6|10934.1|10933.2|10934.4|10933.5|10933.2|10932.5|76
1728897600000|2024-10-14 09:20:00|10934|10933.1|10934.9|10934.3|10935.6|10934.7|10933.4|10932.5|100
1728897900000|2024-10-14 09:25:00|10934.8|10934.2|10935.1|10934.5|10936.9|10936.3|10934.8|10934.2|102
1728898200000|2024-10-14 09:30:00|10935|10934.4|10933.6|10932.7|10935|10934.4|10932.3|10931.5|146
1728898500000|2024-10-14 09:35:00|10933.4|10932.5|10932.5|10931.9|10934.6|10933.7|10932.3|10931.7|128
1728898800000|2024-10-14 09:40:00|10932.6|10931.6|10932.8|10932.2|10933|10932.4|10932|10931.1|78
1728899100000|2024-10-14 09:45:00|10932.9|10932.3|10932.2|10931.6|10933.6|10933|10932.2|10931.3|92
1728899400000|2024-10-14 09:50:00|10932|10931.4|10930|10929.1|10932.2|10931.6|10929.7|10929|98
1728899700000|2024-10-14 09:55:00|10929.7|10928.8|10929.3|10928.7|10930|10929.4|10928|10927.4|120
1728900000000|2024-10-14 10:00:00|10929.2|10928.6|10926.2|10925.6|10929.9|10929.3|10926.2|10925.6|98
1728900300000|2024-10-14 10:05:00|10926.3|10925.7|10928.6|10928|10929|10928.3|10925.8|10925|90
1728900600000|2024-10-14 10:10:00|10929|10928.4|10929.4|10928.8|10930.5|10929.9|10929|10928.4|76
1728900900000|2024-10-14 10:15:00|10929.3|10928.7|10928.5|10927.9|10930.2|10929.6|10928|10927.4|89
1728901200000|2024-10-14 10:20:00|10928.7|10928.1|10929.2|10928.6|10930.2|10929.6|10928.7|10928.1|93
1728901500000|2024-10-14 10:25:00|10929|10928.4|10927.7|10927.1|10929|10928.4|10927.4|10926.8|90
1728901800000|2024-10-14 10:30:00|10927.6|10927|10926.4|10925.8|10928.2|10927.3|10925.5|10924.9|105
1728902100000|2024-10-14 10:35:00|10926.3|10925.7|10927|10926.4|10927.1|10926.4|10925.7|10925.1|100
1728902400000|2024-10-14 10:40:00|10926.8|10926.2|10925.7|10925.1|10927.2|10926.6|10925.6|10925|89
1728902700000|2024-10-14 10:45:00|10925.8|10925.2|10924.6|10924|10926.1|10925.4|10923.6|10922.7|91
1728903000000|2024-10-14 10:50:00|10924.8|10924.2|10923.4|10922.8|10924.8|10924.2|10922.9|10922.3|95
1728903300000|2024-10-14 10:55:00|10923|10922.4|10923.2|10922.6|10924.3|10923.7|10922.4|10921.8|150
1728903600000|2024-10-14 11:00:00|10923.1|10922.5|10921|10920.1|10925|10924.4|10920.5|10919.7|184
1728903900000|2024-10-14 11:05:00|10921.1|10920.2|10919.4|10918.8|10921.2|10920.5|10919.3|10918.7|136
1728904200000|2024-10-14 11:10:00|10919.3|10918.7|10919.4|10918.8|10920.8|10920.2|10919|10918.4|122
1728904500000|2024-10-14 11:15:00|10919.2|10918.6|10920|10919.1|10921|10920.1|10919.2|10918.5|116
1728904800000|2024-10-14 11:20:00|10920.3|10919.4|10919.3|10918.7|10921.8|10921|10919.2|10918.6|119
1728905100000|2024-10-14 11:25:00|10919.1|10918.5|10916|10915.1|10919.4|10918.8|10915.4|10914.5|148
1728905400000|2024-10-14 11:30:00|10915.9|10915|10916.3|10915.7|10917.3|10916.4|10914.8|10914|139
1728905700000|2024-10-14 11:35:00|10916.4|10915.8|10914.9|10914|10917.2|10916.6|10914.9|10914|110
1728906000000|2024-10-14 11:40:00|10914.7|10914.1|10915.3|10914.4|10915.8|10914.9|10913.9|10913.1|133
1728906300000|2024-10-14 11:45:00|10915.4|10914.5|10911.7|10910.8|10915.6|10914.8|10909.4|10908.8|181
1728906600000|2024-10-14 11:50:00|10911.8|10910.9|10914.1|10913.5|10914.8|10914.2|10911.8|10910.9|119
1728906900000|2024-10-14 11:55:00|10914.2|10913.6|10913.1|10912.5|10914.4|10913.8|10911.2|10910.6|141
1728907200000|2024-10-14 12:00:00|10913|10912.4|10913.2|10912.6|10914.1|10913.3|10911.6|10911|172
1728907500000|2024-10-14 12:05:00|10913.1|10912.5|10914.9|10914|10915.6|10914.8|10913.1|10912.5|117
1728907800000|2024-10-14 12:10:00|10914.8|10913.9|10913|10912.4|10914.9|10914|10912.7|10912.1|137
1728908100000|2024-10-14 12:15:00|10913.1|10912.5|10913.7|10913.1|10915.2|10914.6|10912.7|10912.1|169
1728908400000|2024-10-14 12:20:00|10913.8|10913.2|10914.8|10914.2|10917.3|10916.5|10912|10911.4|274
1728908700000|2024-10-14 12:25:00|10914.7|10914.1|10915.4|10914.8|10916.8|10916.2|10914.4|10913.8|149
1728909000000|2024-10-14 12:30:00|10915.5|10914.6|10914.9|10914.3|10915.6|10914.8|10913.3|10912.7|180
1728909300000|2024-10-14 12:35:00|10914.8|10914.2|10908.9|10908.3|10916.4|10915.8|10908.3|10907.6|267
1728909600000|2024-10-14 12:40:00|10909|10908.1|10909.5|10908.9|10911|10910.4|10908.2|10907.3|183
1728909900000|2024-10-14 12:45:00|10909.4|10908.8|10910.3|10909.7|10912.4|10911.8|10907.9|10907|244
1728910200000|2024-10-14 12:50:00|10910.2|10909.6|10910.3|10909.4|10911.4|10910.8|10908.6|10908|171
1728910500000|2024-10-14 12:55:00|10910.1|10909.5|10909.9|10909.3|10911.4|10910.5|10909.2|10908.5|168
1728910800000|2024-10-14 13:00:00|10909.8|10909.2|10909.4|10908.8|10911.4|10910.5|10909.1|10908.5|203
1728911100000|2024-10-14 13:05:00|10909.3|10908.7|10906.1|10905.5|10909.6|10909|10905.2|10904.4|181
1728911400000|2024-10-14 13:10:00|10906|10905.4|10910.8|10909.9|10911.2|10910.3|10905.6|10904.8|190
1728911700000|2024-10-14 13:15:00|10911|10910.1|10910.7|10910.1|10911|10910.2|10906.7|10905.7|220
1728912000000|2024-10-14 13:20:00|10910.6|10910|10912.8|10911.9|10914.3|10913.5|10910.6|10910|159
1728912300000|2024-10-14 13:25:00|10913|10912.1|10910.8|10910.2|10913.4|10912.7|10910.4|10909.8|142
1728912600000|2024-10-14 13:30:00|10910.9|10910.3|10910.8|10910.2|10912.6|10911.8|10909.7|10909.1|255
1728912900000|2024-10-14 13:35:00|10910.7|10910.1|10910.4|10909.5|10911|10910.4|10908.9|10908.3|183
1728913200000|2024-10-14 13:40:00|10910.2|10909.6|10919|10918.1|10919|10918.1|10909.2|10908.4|367
1728913500000|2024-10-14 13:45:00|10919.2|10918|10925.8|10925.2|10927.1|10926.2|10917.9|10917|646
1728913800000|2024-10-14 13:50:00|10925.5|10924.9|10925.3|10924.4|10926.9|10926.2|10923.6|10922.7|413
1728914100000|2024-10-14 13:55:00|10925.5|10924.6|10919.7|10918.8|10927.7|10927|10919.7|10918.8|322
1728914400000|2024-10-14 14:00:00|10919.5|10918.6|10916.2|10915.6|10919.6|10918.7|10916.1|10915.2|394
1728914700000|2024-10-14 14:05:00|10916.1|10915.5|10911.1|10910.5|10916.1|10915.5|10910.5|10909.9|247
1728915000000|2024-10-14 14:10:00|10910.8|10910.2|10909.6|10909|10911.7|10911|10908.8|10908.2|235
1728915300000|2024-10-14 14:15:00|10909.4|10908.8|10910.2|10909.6|10910.7|10910|10908.3|10907.7|166
1728915600000|2024-10-14 14:20:00|10909.9|10909.3|10913.8|10912.9|10914.2|10913.3|10909.7|10909.1|201
1728915900000|2024-10-14 14:25:00|10913.5|10912.6|10911.1|10910.5|10916.7|10915.8|10910.9|10910|217
1728916200000|2024-10-14 14:30:00|10911.2|10910.6|10910.3|10909.7|10911.5|10910.9|10909.4|10908.6|198
1728916500000|2024-10-14 14:35:00|10910.5|10909.9|10906.6|10905.7|10910.6|10910|10905.6|10904.7|224
1728916800000|2024-10-14 14:40:00|10907.1|10906|10910.1|10909.2|10910.2|10909.6|10905.8|10904.9|243
1728917100000|2024-10-14 14:45:00|10910.4|10909.5|10912|10911.1|10913.7|10912.8|10909.8|10909.2|288
1728917400000|2024-10-14 14:50:00|10911.9|10911.4|10912.8|10912.2|10913.5|10912.7|10910.6|10910|264
1728917700000|2024-10-14 14:55:00|10912.7|10912.1|10915.1|10914.5|10915.4|10914.8|10912.6|10912|248
1728918000000|2024-10-14 15:00:00|10915.2|10914.6|10913.2|10912.6|10916.4|10915.8|10913.2|10912.6|236
1728918300000|2024-10-14 15:05:00|10913|10912.4|10914.5|10913.9|10915.9|10915.3|10913|10912.4|127
1728918600000|2024-10-14 15:10:00|10914.6|10914|10914.7|10914.1|10916.8|10916.2|10912.9|10912|152
1728918900000|2024-10-14 15:15:00|10914.9|10914.3|10913.8|10913.2|10914.9|10914.3|10913.2|10912.3|118
1728919200000|2024-10-14 15:20:00|10914.1|10913.5|10911.8|10910.7|10914.2|10913.6|10910.9|10910|175
1728919500000|2024-10-14 15:25:00|10911.5|10910.6|10912.8|10911.9|10913.3|10912.4|10911.2|10910.3|215
1728919800000|2024-10-14 15:30:00|10912.5|10911.6|10915.7|10915.1|10916.7|10915.8|10911.7|10910.8|174
1728920100000|2024-10-14 15:35:00|10915.6|10915|10913.2|10912.6|10915.8|10915.2|10913.2|10912.6|99
1728920400000|2024-10-14 15:40:00|10912.8|10912.2|10910.2|10909.6|10912.8|10912.2|10909.4|10908.6|134
1728920700000|2024-10-14 15:45:00|10910.1|10909.5|10907.1|10906.5|10910.3|10909.7|10907|10906.4|100
1728921000000|2024-10-14 15:50:00|10907|10906.4|10906.7|10906.1|10908.3|10907.7|10906.4|10905.8|86
1728921300000|2024-10-14 15:55:00|10906.8|10906.2|10907.2|10906.6|10907.8|10907|10905.2|10904.6|151
1728921600000|2024-10-14 16:00:00|10907.3|10906.7|10907.3|10906.4|10908.9|10908.2|10906.3|10905.4|154
1728921900000|2024-10-14 16:05:00|10907|10906.1|10904.9|10904|10907.2|10906.3|10904.3|10903.4|155
1728922200000|2024-10-14 16:10:00|10905.2|10904.3|10904.3|10903.4|10905.4|10904.5|10903.8|10902.9|122
1728922500000|2024-10-14 16:15:00|10904.4|10903.5|10903.9|10903|10904.7|10903.8|10903.2|10902.5|93
1728922800000|2024-10-14 16:20:00|10903.7|10902.8|10902|10901.1|10903.8|10902.9|10901.8|10901|107
1728923100000|2024-10-14 16:25:00|10901.9|10901|10902|10901.4|10902.4|10901.8|10901.1|10900.4|101
1728923400000|2024-10-14 16:30:00|10901.9|10901.3|10903.2|10902.6|10903.8|10903.2|10901.9|10901.3|78
1728923700000|2024-10-14 16:35:00|10903.3|10902.7|10902.9|10902|10904|10903.2|10902.4|10901.5|104
1728924000000|2024-10-14 16:40:00|10903|10902.1|10901.7|10901.1|10903.1|10902.5|10901.7|10901.1|105
1728924300000|2024-10-14 16:45:00|10901.9|10901|10901.9|10901.3|10902.1|10901.3|10901.5|10900.8|68
1728924600000|2024-10-14 16:50:00|10901.8|10901.2|10902.8|10902.2|10902.9|10902.2|10901.2|10900.6|79
1728924900000|2024-10-14 16:55:00|10902.9|10902.3|10902|10901.1|10903.2|10902.3|10901.3|10900.7|97
1728925200000|2024-10-14 17:00:00|10901.9|10901|10902.5|10901.6|10902.8|10901.9|10901.6|10900.7|58
1728925500000|2024-10-14 17:05:00|10902.4|10901.5|10901.8|10901.2|10902.5|10901.6|10901.3|10900.7|73
1728925800000|2024-10-14 17:10:00|10902|10901.1|10900.9|10900.3|10902.4|10901.5|10900.9|10900.3|62
1728926100000|2024-10-14 17:15:00|10901|10900.1|10898.6|10897.7|10901.5|10900.8|10898.6|10897.7|122
1728926400000|2024-10-14 17:20:00|10898.7|10897.8|10898.7|10897.8|10899|10898.1|10898|10897.1|88
1728926700000|2024-10-14 17:25:00|10898.6|10897.7|10899.5|10898.6|10899.5|10898.7|10898.2|10897.3|77
1728927000000|2024-10-14 17:30:00|10899.4|10898.5|10900.5|10899.6|10901|10900.1|10899.4|10898.5|67
1728927300000|2024-10-14 17:35:00|10900.4|10899.5|10902.5|10901.6|10902.5|10901.6|10900.3|10899.5|58
1728927600000|2024-10-14 17:40:00|10902.3|10901.4|10903|10902.1|10903.1|10902.4|10900.9|10900|64
1728927900000|2024-10-14 17:45:00|10903.1|10902.2|10903.7|10902.8|10903.7|10902.9|10902.5|10901.7|31
1728928200000|2024-10-14 17:50:00|10903.6|10902.7|10904.1|10903.2|10904.6|10903.9|10903.3|10902.4|61
1728928500000|2024-10-14 17:55:00|10904|10903.1|10904.5|10903.6|10904.7|10904|10902.8|10901.9|74
1728928800000|2024-10-14 18:00:00|10904.6|10903.7|10904.7|10903.8|10904.8|10903.9|10903.6|10902.7|105
1728929100000|2024-10-14 18:05:00|10904.9|10904|10905|10904.1|10905.4|10904.6|10904.8|10904|102
1728929400000|2024-10-14 18:10:00|10905.1|10904.2|10905|10904.1|10905.2|10904.4|10904.5|10903.6|87
1728929700000|2024-10-14 18:15:00|10904.9|10904|10904.6|10903.7|10905.4|10904.5|10904.6|10903.7|56
1728930000000|2024-10-14 18:20:00|10904.5|10903.9|10903.3|10902.7|10904.5|10903.9|10903|10902.3|44
1728930300000|2024-10-14 18:25:00|10903.4|10902.8|10903.1|10902.2|10904|10903.4|10903|10902.2|48
1728930600000|2024-10-14 18:30:00|10902.7|10901.8|10901.4|10900.8|10902.9|10902.3|10901.4|10900.7|44
1728930900000|2024-10-14 18:35:00|10901.1|10900.5|10903.1|10902.2|10903.1|10902.2|10901|10900.4|37
1728931200000|2024-10-14 18:40:00|10902.7|10901.8|10902.2|10901.3|10902.7|10901.9|10901.8|10901|45
1728931500000|2024-10-14 18:45:00|10901.9|10901.1|10899.5|10898.6|10902.5|10901.9|10899.5|10898.6|50
1728931800000|2024-10-14 18:50:00|10899.6|10898.7|10896|10895.1|10900.1|10899.2|10895.7|10894.8|98
1728932100000|2024-10-14 18:55:00|10896.1|10895.2|10897.6|10896.7|10898.2|10897.3|10895.5|10894.6|104
1728932400000|2024-10-14 19:00:00|10897.7|10896.8|10902.8|10901.9|10903.6|10902.6|10888.6|10887.7|799
1728932700000|2024-10-14 19:05:00|10902.9|10902|10900.9|10900|10903.3|10902.4|10900.5|10899.6|221
1728933000000|2024-10-14 19:10:00|10900.8|10899.9|10900|10899.1|10901.3|10900.4|10899.5|10898.6|154
1728933300000|2024-10-14 19:15:00|10899.7|10899.2|10903.4|10902.5|10903.8|10902.9|10899.7|10899.1|146
1728933600000|2024-10-14 19:20:00|10903.3|10902.4|10906|10905.1|10906|10905.1|10902.9|10902.1|136
1728933900000|2024-10-14 19:25:00|10905.8|10904.9|10904|10903.1|10906.4|10905.5|10903.9|10903|78
1728934200000|2024-10-14 19:30:00|10903.8|10902.9|10904.7|10903.8|10904.7|10903.9|10903.2|10902.6|107
1728934500000|2024-10-14 19:35:00|10904.6|10903.7|10904.4|10903.5|10904.9|10904.3|10904.1|10903.3|64
1728934800000|2024-10-14 19:40:00|10904.3|10903.4|10902.9|10902|10905.2|10904.3|10902.9|10902|97
1728935100000|2024-10-14 19:45:00|10902.8|10901.9|10903.9|10903|10903.9|10903|10902.6|10901.7|47
1728935400000|2024-10-14 19:50:00|10903.8|10902.9|10904.3|10903.4|10904.5|10903.6|10902.7|10901.8|88
1728935700000|2024-10-14 19:55:00|10904.4|10903.5|10904.4|10903.5|10906|10905.1|10904.3|10903.4|187
1728936000000|2024-10-14 20:00:00|10904.1|10903.2|10904.7|10903.8|10904.7|10903.8|10903.3|10902.4|71
1728936300000|2024-10-14 20:05:00|10904.6|10903.7|10906.1|10905.2|10906.2|10905.3|10904.6|10903.7|44
1728936600000|2024-10-14 20:10:00|10906|10905.1|10907|10906.1|10907.5|10906.6|10906|10905.1|47
1728936900000|2024-10-14 20:15:00|10907.1|10906.2|10907.4|10906.5|10907.7|10906.8|10906.9|10906|69
1728937200000|2024-10-14 20:20:00|10907.5|10906.6|10908.5|10907.6|10909.1|10908.2|10907.5|10906.6|34
1728937500000|2024-10-14 20:25:00|10908.6|10907.7|10907.6|10906.7|10908.6|10907.7|10906.9|10906|25
1728937800000|2024-10-14 20:30:00|10907.7|10906.8|10907.6|10906.7|10908.1|10907.2|10907.3|10906.4|27
1728938100000|2024-10-14 20:35:00|10907.5|10906.6|10907.4|10906.5|10907.7|10906.8|10907.3|10906.4|11
1728938400000|2024-10-14 20:40:00|10907.3|10906.4|10907.5|10906.6|10908.2|10907.3|10906.7|10905.8|48
1728938700000|2024-10-14 20:45:00|10907.4|10906.5|10908|10907.1|10908|10907.1|10906.9|10906|43
1728939000000|2024-10-14 20:50:00|10907.9|10907|10908.9|10908|10909.3|10908.4|10906.7|10905.8|83
1728939300000|2024-10-14 20:55:00|10909.2|10907.7|10910.8|10907.2|10911.1|10908.4|10908.6|10907|135
1728939600000|2024-10-14 21:00:00|10911.7|10907.1|10908.4|10901.8|10911.7|10907.1|10908.4|10901.8|7
1728939900000|2024-10-14 21:05:00|10908.7|10902.1|10909.5|10902.9|10909.5|10902.9|10908.7|10902.1|23
1728940200000|2024-10-14 21:10:00|10909.7|10903.1|10909.9|10903.3|10909.9|10903.3|10909.2|10902.6|18
1728940500000|2024-10-14 21:15:00|10910|10903.4|10909.9|10903.3|10910.2|10903.6|10909.9|10903.3|14
1728940800000|2024-10-14 21:20:00|10910|10903.4|10910.1|10903.5|10910.3|10904.2|10910|10903.4|9
1728941100000|2024-10-14 21:25:00|10910|10903.4|10911|10904.4|10914.6|10908|10910|10903.4|16
1728941400000|2024-10-14 21:30:00|10910.9|10904.3|10910.4|10905.7|10913.2|10906.6|10910.2|10903.7|22
1728941700000|2024-10-14 21:35:00|10910.3|10905.8|10910.3|10905.8|10910.3|10905.8|10910.3|10905.8|2
1728942000000|2024-10-14 21:40:00|10910.2|10905.9|10910.2|10905.8|10910.2|10905.9|10910.2|10905.8|3
1728942300000|2024-10-14 21:45:00|10910.3|10905.9|10910.2|10905.8|10910.6|10905.9|10910.2|10903.7|19
1728942600000|2024-10-14 21:50:00|10910.3|10905.9|10911.7|10905.1|10911.7|10905.9|10910.2|10904.6|13
1728942900000|2024-10-14 21:55:00|10911.6|10905|10911|10905.8|10911.8|10906|10910.6|10904.8|17
1728943200000|2024-10-14 22:00:00|10910.9|10905.7|10907.2|10905.4|10910.9|10906|10907.2|10904.1|106
1728943500000|2024-10-14 22:05:00|10906.9|10905.7|10906.8|10905.9|10907.3|10906.1|10906.4|10905.5|24
1728943800000|2024-10-14 22:10:00|10906.7|10905.8|10906.3|10905.4|10907|10906.1|10906.2|10905.3|24
1728944100000|2024-10-14 22:15:00|10906.2|10905.3|10907|10906.1|10907|10906.1|10905.8|10904.9|28
1728944400000|2024-10-14 22:20:00|10907.2|10906.3|10906.9|10905.6|10907.4|10906.5|10906.8|10905.3|23
1728944700000|2024-10-14 22:25:00|10906.7|10905.8|10906.9|10906|10907.1|10906|10905.4|10904.5|24
1728945000000|2024-10-14 22:30:00|10907|10906.1|10907|10906.1|10907.2|10906.2|10906.8|10905.6|23
1728945300000|2024-10-14 22:35:00|10907.1|10906.2|10906.5|10905.6|10907.1|10906.2|10906.3|10905.4|26
1728945600000|2024-10-14 22:40:00|10906.7|10905.5|10908.3|10907.4|10908.3|10907.4|10906.7|10905.5|20
1728945900000|2024-10-14 22:45:00|10908.2|10907.3|10908.8|10907.9|10909.1|10908|10908|10907.1|32
1728946200000|2024-10-14 22:50:00|10908.9|10907.8|10909.3|10908.4|10909.4|10908.5|10908.7|10907.8|29
1728946500000|2024-10-14 22:55:00|10909.4|10908.5|10909|10908.1|10910|10909.1|10908.9|10908|30
1728946800000|2024-10-14 23:00:00|10909.1|10908.2|10907.9|10907|10910|10909.1|10907.8|10906.9|37
1728947100000|2024-10-14 23:05:00|10907.8|10906.9|10908.8|10907.9|10909.1|10908.4|10907.2|10906.3|23
1728947400000|2024-10-14 23:10:00|10908.7|10908.1|10909.6|10908.7|10909.6|10908.7|10908.5|10907.6|31
1728947700000|2024-10-14 23:15:00|10909.5|10908.6|10909.7|10908.8|10910|10909.1|10909.5|10908.6|30
1728948000000|2024-10-14 23:20:00|10909.6|10909|10910|10909.1|10910.8|10909.9|10909.6|10908.9|50
1728948300000|2024-10-14 23:25:00|10909.9|10909|10910.4|10909.5|10910.4|10909.5|10909.7|10909|30
1728948600000|2024-10-14 23:30:00|10910.3|10909.4|10908.6|10907.7|10910.3|10909.4|10908.6|10907.7|28
1728948900000|2024-10-14 23:35:00|10908.5|10907.6|10908.9|10908|10908.9|10908|10907.7|10906.8|30
1728949200000|2024-10-14 23:40:00|10909|10908.1|10907.8|10906.9|10909.4|10908.5|10907.8|10906.9|29
1728949500000|2024-10-14 23:45:00|10907.9|10907|10908.5|10907.6|10909|10908.1|10907.7|10906.8|32
1728949800000|2024-10-14 23:50:00|10908.4|10907.5|10908.8|10907.9|10909|10908.1|10908|10907.1|28
1728950100000|2024-10-14 23:55:00|10908.6|10907.7|10909.3|10908.7|10910|10909.1|10908.6|10907.7|49
1728950400000|2024-10-15 00:00:00|10909.5|10908.9|10908.1|10907.5|10910.3|10909.4|10907.3|10906.7|148
1728950700000|2024-10-15 00:05:00|10908|10907.4|10905.7|10904.8|10908.2|10907.6|10905.7|10904.8|84
1728951000000|2024-10-15 00:10:00|10905.8|10904.9|10904.9|10904|10906.6|10905.7|10904.8|10904|90
1728951300000|2024-10-15 00:15:00|10905.1|10904.2|10905.8|10905.2|10906.3|10905.4|10905|10904.1|69
1728951600000|2024-10-15 00:20:00|10905.9|10905.3|10906.8|10905.9|10907.8|10907.2|10905.8|10905.2|79
1728951900000|2024-10-15 00:25:00|10906.6|10905.7|10906.6|10905.7|10907.4|10906.6|10906.2|10905.3|66
1728952200000|2024-10-15 00:30:00|10906.8|10905.9|10905.8|10904.9|10906.9|10906|10905|10904.1|70
1728952500000|2024-10-15 00:35:00|10905.9|10905|10905.3|10904.4|10905.9|10905|10904.6|10903.7|56
1728952800000|2024-10-15 00:40:00|10905.1|10904.2|10905.3|10904.7|10906.1|10905.5|10904.8|10904.1|52
1728953100000|2024-10-15 00:45:00|10905.4|10904.8|10905.5|10904.6|10906.6|10906|10904.6|10904|107
1728953400000|2024-10-15 00:50:00|10905.6|10904.7|10907.3|10906.4|10907.7|10906.8|10905.3|10904.4|120
1728953700000|2024-10-15 00:55:00|10907.2|10906.3|10907.8|10906.9|10908.1|10907.5|10906|10905.4|98
1728954000000|2024-10-15 01:00:00|10907.9|10907|10908.3|10907.7|10908.4|10907.7|10906.5|10905.9|71
1728954300000|2024-10-15 01:05:00|10908.2|10907.6|10906.4|10905.5|10908.2|10907.6|10905.3|10904.4|76
1728954600000|2024-10-15 01:10:00|10906.5|10905.6|10906.8|10905.9|10907.5|10906.9|10906.1|10905.5|37
1728954900000|2024-10-15 01:15:00|10906.6|10905.7|10908.1|10907.5|10908.1|10907.5|10906.3|10905.4|47
1728955200000|2024-10-15 01:20:00|10908.3|10907.4|10908.8|10907.9|10908.8|10908|10907|10906.4|58
1728955500000|2024-10-15 01:25:00|10908.7|10907.8|10908.3|10907.7|10908.8|10907.9|10907.7|10907.1|34
1728955800000|2024-10-15 01:30:00|10908|10907.4|10909|10908.4|10909|10908.4|10907.4|10906.5|64
1728956100000|2024-10-15 01:35:00|10908.9|10908.3|10908.3|10907.4|10909.1|10908.4|10907.8|10907.1|73
1728956400000|2024-10-15 01:40:00|10908.4|10907.5|10905.7|10905.1|10908.4|10907.5|10905.6|10905|74
1728956700000|2024-10-15 01:45:00|10905.8|10905.2|10907.7|10906.8|10908.2|10907.5|10905.8|10905.2|74
1728957000000|2024-10-15 01:50:00|10907.8|10906.9|10908.4|10907.8|10908.5|10907.8|10907.5|10906.8|49
1728957300000|2024-10-15 01:55:00|10908.3|10907.7|10907.7|10906.8|10908.3|10907.7|10906.7|10906.1|81
1728957600000|2024-10-15 02:00:00|10907.3|10906.7|10908.1|10907.2|10909.3|10908.6|10906.9|10906.3|142
1728957900000|2024-10-15 02:05:00|10908|10907.1|10906.9|10906.3|10908.2|10907.4|10905.6|10905|128
1728958200000|2024-10-15 02:10:00|10906.8|10906.2|10905.6|10904.7|10906.8|10906.2|10904.9|10904|95
1728958500000|2024-10-15 02:15:00|10905.5|10904.6|10905.2|10904.6|10906.3|10905.4|10904.9|10904.3|75
1728958800000|2024-10-15 02:20:00|10905.5|10904.9|10906.1|10905.5|10906.7|10906.1|10905.4|10904.7|79
1728959100000|2024-10-15 02:25:00|10906.2|10905.6|10905.2|10904.3|10906.4|10905.6|10904.9|10904|69
1728959400000|2024-10-15 02:30:00|10905.1|10904.2|10904.2|10903.6|10905.5|10904.6|10904.2|10903.4|45
1728959700000|2024-10-15 02:35:00|10903.9|10903.3|10904.4|10903.8|10904.7|10904.1|10903.2|10902.6|55
1728960000000|2024-10-15 02:40:00|10904.3|10903.7|10903.4|10902.8|10904.4|10903.8|10903.2|10902.6|40
1728960300000|2024-10-15 02:45:00|10903.5|10902.9|10901.9|10901.3|10903.7|10903.1|10901.9|10901.3|51
1728960600000|2024-10-15 02:50:00|10902.1|10901.5|10902.2|10901.3|10902.4|10901.7|10900.8|10900.2|89
1728960900000|2024-10-15 02:55:00|10902.1|10901.2|10902.4|10901.8|10903.1|10902.5|10902.1|10901.2|75
1728961200000|2024-10-15 03:00:00|10902.3|10901.7|10901.5|10900.9|10902.8|10902.2|10901.4|10900.8|81
1728961500000|2024-10-15 03:05:00|10901.6|10901|10902.3|10901.7|10903.3|10902.7|10901.6|10901|42
1728961800000|2024-10-15 03:10:00|10902.2|10901.6|10901.9|10901.3|10902.7|10902.1|10901.2|10900.5|82
1728962100000|2024-10-15 03:15:00|10901.6|10901|10900.9|10900|10901.8|10901.1|10900.4|10899.5|65
1728962400000|2024-10-15 03:20:00|10900.8|10899.9|10901|10900.4|10901|10900.4|10898.6|10898|81
1728962700000|2024-10-15 03:25:00|10901.1|10900.5|10902.2|10901.6|10902.9|10902.3|10900.7|10900.1|83
1728963000000|2024-10-15 03:30:00|10902.1|10901.5|10901.5|10900.6|10902.4|10901.8|10901.5|10900.6|75
1728963300000|2024-10-15 03:35:00|10901.6|10900.7|10901.1|10900.2|10901.6|10900.7|10900.6|10899.7|77
1728963600000|2024-10-15 03:40:00|10901.2|10900.3|10900.5|10899.9|10901.2|10900.3|10900|10899.1|45
1728963900000|2024-10-15 03:45:00|10900.7|10899.8|10899.1|10898.2|10900.7|10899.8|10898.6|10897.6|77
1728964200000|2024-10-15 03:50:00|10899|10898.1|10897.9|10897|10899|10898.2|10897.8|10896.9|63
1728964500000|2024-10-15 03:55:00|10898|10897.1|10896.9|10896.3|10898|10897.2|10896.3|10895.4|86
1728964800000|2024-10-15 04:00:00|10896.7|10896.1|10894.4|10893.5|10896.7|10896.1|10894.3|10893.4|110
1728965100000|2024-10-15 04:05:00|10894.5|10893.6|10895.4|10894.5|10895.7|10894.9|10893.9|10893.3|74
1728965400000|2024-10-15 04:10:00|10895.3|10894.4|10895.1|10894.5|10895.7|10894.9|10894.8|10893.9|43
1728965700000|2024-10-15 04:15:00|10895.2|10894.6|10894.7|10894.1|10895.3|10894.6|10893.9|10893.3|48
1728966000000|2024-10-15 04:20:00|10894.8|10894.2|10893|10892.1|10894.8|10894.2|10892.7|10891.8|50
1728966300000|2024-10-15 04:25:00|10892.9|10892|10892.7|10892.1|10893|10892.2|10892.4|10891.5|56
1728966600000|2024-10-15 04:30:00|10892.6|10892|10892.7|10892.1|10893.4|10892.8|10891.9|10891.3|65
1728966900000|2024-10-15 04:35:00|10892.6|10892|10893.7|10892.8|10893.8|10892.9|10892.2|10891.6|53
1728967200000|2024-10-15 04:40:00|10893.6|10892.7|10893.6|10893|10894.4|10893.5|10893.4|10892.5|55
1728967500000|2024-10-15 04:45:00|10894|10893.1|10893.3|10892.7|10894.6|10894|10893.3|10892.7|44
1728967800000|2024-10-15 04:50:00|10893.4|10892.8|10893.7|10893.1|10893.9|10893.2|10893.3|10892.7|30
1728968100000|2024-10-15 04:55:00|10893.9|10893.3|10893.5|10892.6|10894.1|10893.4|10893.4|10892.5|43
1728968400000|2024-10-15 05:00:00|10893.4|10892.5|10892.3|10891.7|10893.4|10892.5|10892.1|10891.4|92
1728968700000|2024-10-15 05:05:00|10892.1|10891.5|10891.8|10891.2|10892.5|10891.8|10891.1|10890.5|78
1728969000000|2024-10-15 05:10:00|10892|10891.4|10892.1|10891.5|10892.4|10891.6|10891.2|10890.5|67
1728969300000|2024-10-15 05:15:00|10892.3|10891.7|10890.2|10889.3|10892.3|10891.7|10890|10889.1|45
1728969600000|2024-10-15 05:20:00|10890.1|10889.5|10891.1|10890.2|10891.3|10890.6|10890.1|10889.2|48
1728969900000|2024-10-15 05:25:00|10890.9|10890|10889.9|10889.3|10891.1|10890.2|10889.9|10889.3|40
1728970200000|2024-10-15 05:30:00|10889.7|10889.1|10889.2|10888.3|10890.1|10889.5|10889|10888.1|85
1728970500000|2024-10-15 05:35:00|10889.1|10888.2|10889.6|10889|10890.7|10889.8|10888.7|10887.9|115
1728970800000|2024-10-15 05:40:00|10889.7|10889.1|10889.9|10889.3|10890.6|10890|10888.7|10888.1|112
1728971100000|2024-10-15 05:45:00|10890.1|10889.2|10889.7|10889.1|10890.3|10889.7|10888.9|10888|110
1728971400000|2024-10-15 05:50:00|10889.6|10889|10890.2|10889.6|10891.2|10890.6|10889.6|10888.9|116
1728971700000|2024-10-15 05:55:00|10890.3|10889.7|10892.1|10891.2|10893|10892.1|10890.1|10889.5|114
1728972000000|2024-10-15 06:00:00|10891.7|10890.8|10887.4|10886.5|10892.5|10891.6|10886.3|10885.5|314
1728972300000|2024-10-15 06:05:00|10887.2|10886.3|10888.2|10887.3|10889.5|10888.6|10887.2|10886.3|177
1728972600000|2024-10-15 06:10:00|10888|10887.1|10889|10888.1|10889|10888.1|10885.4|10884.5|181
1728972900000|2024-10-15 06:15:00|10888.9|10888|10888.6|10887.7|10889.2|10888.5|10886.8|10885.9|150
1728973200000|2024-10-15 06:20:00|10888.5|10887.6|10891|10890.1|10892.9|10892|10887.9|10887|148
1728973500000|2024-10-15 06:25:00|10890.9|10890|10890.3|10889.4|10891|10890.1|10888.5|10887.6|169
1728973800000|2024-10-15 06:30:00|10890.4|10889.5|10894.1|10893.2|10894.9|10894|10889.9|10889|210
1728974100000|2024-10-15 06:35:00|10894.2|10893.6|10894.9|10894|10895|10894.1|10893.4|10892.5|139
1728974400000|2024-10-15 06:40:00|10895|10894.1|10895.7|10893.8|10896.5|10895.2|10893.5|10892.6|123
1728974700000|2024-10-15 06:45:00|10895.8|10893.9|10893.1|10892.2|10896.4|10895|10891.9|10891|144
1728975000000|2024-10-15 06:50:00|10893|10892.1|10892.4|10891.8|10895.2|10894.6|10892.3|10891.7|153
1728975300000|2024-10-15 06:55:00|10892.6|10891.7|10893.5|10891.9|10894.5|10893.9|10892.5|10891.6|154
1728975600000|2024-10-15 07:00:00|10893.4|10891.8|10891|10890.4|10894.5|10892.9|10889.5|10888.6|337
1728975900000|2024-10-15 07:05:00|10891.4|10890.8|10888|10887.1|10891.5|10890.9|10887|10886.1|280
1728976200000|2024-10-15 07:10:00|10888.1|10887.5|10886.9|10886.3|10888.1|10887.5|10886.4|10885.8|199
1728976500000|2024-10-15 07:15:00|10887.1|10886.5|10886.5|10885.9|10888.1|10887.4|10886.3|10885.7|159
1728976800000|2024-10-15 07:20:00|10886.3|10885.7|10888.4|10887.8|10890.1|10889.2|10885.4|10884.7|200
1728977100000|2024-10-15 07:25:00|10888.3|10887.7|10891.6|10891|10893.1|10892.2|10888.3|10887.7|214
1728977400000|2024-10-15 07:30:00|10891.9|10891.1|10892.1|10891.5|10893.9|10893.3|10891.7|10891|194
1728977700000|2024-10-15 07:35:00|10891.9|10891.3|10890.7|10889.8|10893.5|10892.8|10890.4|10889.8|181
1728978000000|2024-10-15 07:40:00|10890.6|10889.7|10894.5|10893.9|10895|10894.4|10888.3|10887.4|196
1728978300000|2024-10-15 07:45:00|10894.4|10893.8|10894.3|10893.4|10897.7|10897|10894.1|10893.2|206
1728978600000|2024-10-15 07:50:00|10894.5|10893.6|10894.8|10894.2|10895|10894.3|10893.5|10892.8|176
1728978900000|2024-10-15 07:55:00|10894.9|10894.3|10899|10898.1|10899|10898.4|10894.2|10893.3|182
1728979200000|2024-10-15 08:00:00|10899.1|10898.2|10899|10898.1|10900.2|10899.5|10897.6|10896.8|187
1728979500000|2024-10-15 08:05:00|10899.1|10898.2|10904.6|10903.7|10905.1|10904.3|10899.1|10898.2|199
1728979800000|2024-10-15 08:10:00|10904.4|10903.5|10906.6|10905.7|10906.9|10906.3|10903.2|10902.6|162
1728980100000|2024-10-15 08:15:00|10906.5|10905.6|10910|10909.1|10910|10909.2|10906.5|10905.6|169
1728980400000|2024-10-15 08:20:00|10909.9|10909|10907.7|10906.8|10909.9|10909|10907.3|10906.6|191
1728980700000|2024-10-15 08:25:00|10907.8|10906.9|10905.4|10904.5|10908.1|10907.4|10905|10904.4|134
1728981000000|2024-10-15 08:30:00|10905.5|10904.6|10905.3|10904.4|10905.6|10905|10902.6|10901.7|179
1728981300000|2024-10-15 08:35:00|10905.1|10904.2|10909.1|10908.2|10909.4|10908.6|10904.7|10903.8|177
1728981600000|2024-10-15 08:40:00|10909.2|10908.6|10909.7|10909.1|10911|10910.1|10909.2|10908.5|144
1728981900000|2024-10-15 08:45:00|10909.5|10908.9|10914.1|10913|10916.7|10915.6|10909.5|10908.9|200
1728982200000|2024-10-15 08:50:00|10914|10913.1|10912.5|10911.9|10915|10914.4|10912.2|10911.6|155
1728982500000|2024-10-15 08:55:00|10912.6|10912|10911.3|10909.4|10913|10912.4|10909.5|10908.6|174
1728982800000|2024-10-15 09:00:00|10911.1|10909.5|10912.9|10912.3|10915|10914.2|10910.9|10908.8|226
1728983100000|2024-10-15 09:05:00|10913|10912.4|10910.2|10909.3|10913.6|10913|10909.9|10909.2|205
1728983400000|2024-10-15 09:10:00|10910.3|10909.4|10909.8|10908.9|10910.3|10909.4|10907.9|10907.1|180
1728983700000|2024-10-15 09:15:00|10909.7|10908.8|10912.4|10911.8|10912.7|10912.1|10909.4|10908.6|156
1728984000000|2024-10-15 09:20:00|10912.6|10912|10909.5|10908.6|10912.7|10912.1|10908.5|10907.7|176
1728984300000|2024-10-15 09:25:00|10909.4|10908.5|10907.9|10907.3|10909.5|10908.9|10907.4|10906.8|164
1728984600000|2024-10-15 09:30:00|10907.8|10907.2|10907.7|10907.1|10908.3|10907.7|10906.9|10906.3|80
1728984900000|2024-10-15 09:35:00|10907.6|10907|10907.8|10907.2|10909|10908.2|10907.4|10906.8|94
1728985200000|2024-10-15 09:40:00|10907.7|10907.1|10908.2|10907.6|10908.9|10908.3|10906.9|10906.2|150
1728985500000|2024-10-15 09:45:00|10908.4|10907.8|10906.9|10906.3|10908.8|10908.2|10906.4|10905.8|137
1728985800000|2024-10-15 09:50:00|10906.8|10906.2|10913.5|10912.9|10914.4|10913.8|10906.4|10905.8|165
1728986100000|2024-10-15 09:55:00|10913.4|10912.8|10914.1|10913.2|10914.1|10913.3|10910.1|10909.5|157
1728986400000|2024-10-15 10:00:00|10914.4|10913.5|10914.8|10914.2|10915.4|10914.5|10913.5|10912.6|147
1728986700000|2024-10-15 10:05:00|10914.6|10914|10913.3|10912.7|10915.4|10914.5|10912.8|10912.2|110
1728987000000|2024-10-15 10:10:00|10913.2|10912.6|10911.7|10911.1|10913.9|10913.3|10911.3|10910.7|102
1728987300000|2024-10-15 10:15:00|10911.4|10910.8|10909.2|10908.6|10913.5|10912.9|10909.1|10908.4|104
1728987600000|2024-10-15 10:20:00|10909.6|10909|10909.7|10909.1|10910.3|10909.5|10907.2|10906.6|135
1728987900000|2024-10-15 10:25:00|10909.8|10909.2|10911.5|10910.9|10913.7|10913.1|10909.2|10908.6|165
1728988200000|2024-10-15 10:30:00|10911.6|10911|10909.9|10909.3|10912.6|10912|10908.7|10908.1|154
1728988500000|2024-10-15 10:35:00|10910|10909.4|10908.3|10907.7|10910.2|10909.6|10908.1|10907.5|106
1728988800000|2024-10-15 10:40:00|10908.4|10907.8|10905.9|10905.3|10909.2|10908.6|10905.6|10905|113
1728989100000|2024-10-15 10:45:00|10906.1|10905.5|10905.1|10904.5|10906.7|10906.1|10904.6|10904|112
1728989400000|2024-10-15 10:50:00|10905|10904.4|10908.7|10908.1|10908.7|10908.1|10904.9|10904.3|125
1728989700000|2024-10-15 10:55:00|10908.6|10908|10903.1|10902.5|10908.6|10908|10903.1|10902.4|161
1728990000000|2024-10-15 11:00:00|10903.3|10902.4|10903.2|10902.6|10906|10905.4|10902.1|10901.5|183
1728990300000|2024-10-15 11:05:00|10903.1|10902.5|10901.8|10901.2|10904.5|10903.9|10901.7|10900.9|131
1728990600000|2024-10-15 11:10:00|10901.7|10901.1|10902.8|10901.9|10903.7|10903.1|10901.4|10900.8|108
1728990900000|2024-10-15 11:15:00|10902.9|10902|10901.4|10900.8|10903.1|10902.5|10900.8|10900|123
1728991200000|2024-10-15 11:20:00|10901.5|10900.9|10900.6|10899.7|10902|10901.1|10900.1|10899.3|143
1728991500000|2024-10-15 11:25:00|10900.7|10899.8|10899.7|10899.1|10901.5|10900.9|10897.7|10897|211
1728991800000|2024-10-15 11:30:00|10899.8|10899.2|10904.3|10903.4|10904.4|10903.5|10899.7|10899.1|140
1728992100000|2024-10-15 11:35:00|10904.4|10903.5|10904.8|10904.2|10905.2|10904.5|10903.3|10902.5|207
1728992400000|2024-10-15 11:40:00|10905.2|10903.7|10907.2|10906.6|10908.3|10907.4|10904.3|10903.4|212
1728992700000|2024-10-15 11:45:00|10907|10906.4|10908.4|10907.8|10909.6|10909|10906.6|10905.7|264
1728993000000|2024-10-15 11:50:00|10908.3|10907.7|10905.2|10904.3|10908.5|10907.9|10904.8|10904.1|193
1728993300000|2024-10-15 11:55:00|10904.7|10904.1|10901.4|10900.5|10904.7|10904.1|10898.4|10897.6|299
1728993600000|2024-10-15 12:00:00|10901.6|10901|10903.2|10902.6|10903.6|10902.7|10899.9|10899.3|286
1728993900000|2024-10-15 12:05:00|10903.1|10902.3|10903|10902.4|10904.5|10903.6|10902|10901.1|191
1728994200000|2024-10-15 12:10:00|10902.9|10902.3|10905|10904.4|10905.2|10904.6|10902.3|10901.7|164
1728994500000|2024-10-15 12:15:00|10905.2|10904.3|10907.8|10906.9|10909.6|10909|10904.9|10904.1|231
1728994800000|2024-10-15 12:20:00|10907.7|10907.2|10908.3|10907.7|10908.3|10907.7|10906.1|10905.5|173
1728995100000|2024-10-15 12:25:00|10908.4|10907.8|10908.1|10906.6|10909.1|10908.5|10906.3|10905.7|166
1728995400000|2024-10-15 12:30:00|10909|10907.4|10909.2|10908.6|10910.5|10909|10907.4|10906.8|317
1728995700000|2024-10-15 12:35:00|10909.3|10908.7|10912.2|10911.3|10912.4|10911.8|10908.9|10908.3|217
1728996000000|2024-10-15 12:40:00|10912.3|10911.4|10906.9|10906.3|10912.8|10912.2|10906.7|10906.1|251
1728996300000|2024-10-15 12:45:00|10906.6|10906|10906.5|10905.9|10908.8|10907.9|10905|10904.4|279
1728996600000|2024-10-15 12:50:00|10906.4|10905.8|10906.3|10905.7|10908.2|10907.6|10905.8|10905|240
1728996900000|2024-10-15 12:55:00|10905.9|10905.3|10910.4|10909.8|10911|10910.4|10905.4|10904.6|244
1728997200000|2024-10-15 13:00:00|10910.6|10909.7|10911.8|10911.2|10912.5|10911.8|10909.4|10908.5|262
1728997500000|2024-10-15 13:05:00|10911.9|10911.3|10911.3|10910.7|10914.5|10913.9|10911.3|10910.7|220
1728997800000|2024-10-15 13:10:00|10911.1|10910.5|10914.9|10914|10915|10914.4|10910.6|10910|244
1728998100000|2024-10-15 13:15:00|10915.1|10914.2|10912.9|10912.3|10915.1|10914.2|10911.7|10911|175
1728998400000|2024-10-15 13:20:00|10912.8|10912.2|10912.1|10911.5|10915.2|10914.6|10912.1|10911.5|176
1728998700000|2024-10-15 13:25:00|10912.3|10911.7|10912.8|10912.2|10912.9|10912.3|10908.9|10908|224
1728999000000|2024-10-15 13:30:00|10912.9|10912.3|10911|10910.4|10915.1|10914.5|10910.9|10910.2|281
1728999300000|2024-10-15 13:35:00|10910.9|10910.3|10911.1|10910.5|10912.7|10911.8|10910|10909.3|326
1728999600000|2024-10-15 13:40:00|10911|10910.4|10914.5|10913.6|10915.5|10914.6|10910|10909.4|255
1728999900000|2024-10-15 13:45:00|10914|10913.4|10916.4|10915.8|10916.5|10915.9|10913.1|10912.2|234
1729000200000|2024-10-15 13:50:00|10916.2|10915.6|10914|10913.4|10917.1|10916.4|10913|10912.4|192
1729000500000|2024-10-15 13:55:00|10914.1|10913.5|10910.2|10909.6|10914.4|10913.8|10909.6|10909|200
1729000800000|2024-10-15 14:00:00|10910|10909.4|10910.9|10910|10911.7|10911.1|10908.8|10908|252
1729001100000|2024-10-15 14:05:00|10910.8|10909.9|10907.7|10907.1|10912.2|10911.6|10906.9|10906.3|256
1729001400000|2024-10-15 14:10:00|10907.8|10907.2|10905.9|10905.3|10908.2|10907.5|10905.8|10905.2|235
1729001700000|2024-10-15 14:15:00|10906.1|10905.5|10907.7|10906.8|10908|10907.1|10904.7|10904|196
1729002000000|2024-10-15 14:20:00|10907.5|10906.9|10906.4|10905.5|10909.4|10908.8|10906|10905.3|249
1729002300000|2024-10-15 14:25:00|10906.8|10905.9|10904.7|10903.8|10907.4|10906.5|10904.7|10903.8|242
1729002600000|2024-10-15 14:30:00|10904.6|10903.7|10903.2|10902.6|10905|10904.4|10902.6|10902|341
1729002900000|2024-10-15 14:35:00|10903.3|10902.7|10901.9|10901|10904|10903.4|10900.7|10900.1|366
1729003200000|2024-10-15 14:40:00|10901.8|10900.9|10901.4|10900.8|10902|10901.4|10899.4|10898.6|299
1729003500000|2024-10-15 14:45:00|10901.2|10900.6|10905.7|10905.1|10906.3|10905.5|10900|10899.4|322
1729003800000|2024-10-15 14:50:00|10905.5|10904.9|10906.1|10905.5|10909.4|10908.5|10903.4|10902.8|364
1729004100000|2024-10-15 14:55:00|10906.2|10905.6|10903.1|10902.5|10906.9|10906.3|10902.6|10902|367
1729004400000|2024-10-15 15:00:00|10903|10902.4|10903.4|10902.5|10905.7|10904.8|10902|10901.4|400
1729004700000|2024-10-15 15:05:00|10903.5|10902.6|10903.5|10902.9|10904.4|10903.8|10901.2|10900.6|280
1729005000000|2024-10-15 15:10:00|10903.4|10902.8|10906.4|10905.8|10906.5|10905.9|10901.3|10900.7|199
1729005300000|2024-10-15 15:15:00|10906.2|10905.6|10905.5|10904.9|10906.6|10906|10903.7|10903.1|216
1729005600000|2024-10-15 15:20:00|10905.4|10904.8|10904.9|10904.3|10907.4|10906.8|10904.3|10903.7|153
1729005900000|2024-10-15 15:25:00|10905.1|10904.5|10906.3|10905.7|10907.4|10906.8|10904.8|10904|184
1729006200000|2024-10-15 15:30:00|10906.4|10905.8|10904.9|10904.3|10907.6|10907|10904.9|10904.3|177
1729006500000|2024-10-15 15:35:00|10905|10904.1|10902.3|10901.7|10906.2|10905.3|10902.2|10901.6|175
1729006800000|2024-10-15 15:40:00|10902.4|10901.8|10903.9|10903.3|10904.2|10903.6|10901.7|10901.1|137
1729007100000|2024-10-15 15:45:00|10903.8|10903.2|10901.3|10900.7|10904.4|10903.8|10900.7|10900.1|190
1729007400000|2024-10-15 15:50:00|10901.4|10900.8|10900.7|10900.1|10902.9|10902.2|10900|10899.1|103
1729007700000|2024-10-15 15:55:00|10900.8|10900.2|10899.3|10898.7|10901|10900.4|10898.9|10898|136
1729008000000|2024-10-15 16:00:00|10899.2|10898.6|10898.9|10898.3|10899.7|10898.8|10897.7|10897|126
1729008300000|2024-10-15 16:05:00|10898.8|10898.2|10899.7|10899.1|10900.1|10899.5|10898.7|10898.1|118
1729008600000|2024-10-15 16:10:00|10899.8|10899.2|10900.7|10899.8|10901.2|10900.3|10899.1|10898.5|117
1729008900000|2024-10-15 16:15:00|10900.5|10899.6|10900.1|10899.5|10902.8|10902.2|10900|10899.4|126
1729009200000|2024-10-15 16:20:00|10899.5|10898.9|10894.2|10893.6|10899.8|10899.2|10893.7|10892.9|173
1729009500000|2024-10-15 16:25:00|10894.3|10893.7|10895.4|10894.5|10895.4|10894.7|10893.6|10892.7|148
1729009800000|2024-10-15 16:30:00|10895.5|10894.6|10893.8|10893.2|10895.5|10894.7|10893.7|10893.1|102
1729010100000|2024-10-15 16:35:00|10893.7|10893.1|10893.4|10892.8|10894.4|10893.8|10892.8|10892.2|125
1729010400000|2024-10-15 16:40:00|10893.3|10892.7|10892.5|10891.6|10893.6|10893|10892.5|10891.6|103
1729010700000|2024-10-15 16:45:00|10892.6|10891.7|10891.5|10890.9|10892.6|10891.7|10890.6|10890|101
1729011000000|2024-10-15 16:50:00|10891.4|10890.8|10892.3|10891.7|10892.8|10892.2|10891.3|10890.7|98
1729011300000|2024-10-15 16:55:00|10892.4|10891.8|10889.8|10889.2|10892.4|10891.8|10889.8|10889.2|83
1729011600000|2024-10-15 17:00:00|10889.9|10889.3|10888.5|10887.9|10890.8|10890.2|10888.5|10887.9|111
1729011900000|2024-10-15 17:05:00|10888.3|10887.7|10887.4|10886.8|10888.7|10888.1|10887.3|10886.7|148
1729012200000|2024-10-15 17:10:00|10887.3|10886.7|10887.8|10887.2|10887.9|10887.3|10886.8|10886.2|77
1729012500000|2024-10-15 17:15:00|10887.9|10887.3|10887.5|10886.9|10889.7|10889.1|10887.3|10886.7|109
1729012800000|2024-10-15 17:20:00|10887.4|10886.8|10885.4|10884.8|10887.8|10887.2|10884.1|10883.2|143
1729013100000|2024-10-15 17:25:00|10885.1|10884.5|10885|10884.1|10885.6|10884.8|10883.9|10883.3|209
1729013400000|2024-10-15 17:30:00|10885.1|10884.2|10887.2|10886.3|10887.4|10886.5|10884.4|10883.6|146
1729013700000|2024-10-15 17:35:00|10887.5|10886.6|10885.9|10885.3|10887.7|10886.8|10885.6|10884.7|138
1729014000000|2024-10-15 17:40:00|10886|10885.4|10885.4|10884.8|10886.9|10886.3|10884.8|10884.2|171
1729014300000|2024-10-15 17:45:00|10885|10884.4|10885.5|10884.9|10886.6|10885.8|10885|10884.4|141
1729014600000|2024-10-15 17:50:00|10885.4|10884.8|10884|10883.1|10885.4|10884.8|10882.4|10881.5|141
1729014900000|2024-10-15 17:55:00|10883.8|10883.2|10885.3|10884.7|10886.4|10885.8|10883.3|10882.5|244
1729015200000|2024-10-15 18:00:00|10885.7|10884.8|10886.4|10885.5|10888|10887.1|10884.3|10883.6|162
1729015500000|2024-10-15 18:05:00|10886.2|10885.6|10888.7|10887.8|10888.7|10887.9|10885.1|10884.5|138
1729015800000|2024-10-15 18:10:00|10888.6|10887.7|10888.2|10887.6|10890.3|10889.4|10888.2|10887.6|136
1729016100000|2024-10-15 18:15:00|10888.1|10887.5|10888.9|10888.3|10889.3|10888.7|10887.6|10887|144
1729016400000|2024-10-15 18:20:00|10888.8|10888.2|10889.4|10888.8|10890.1|10889.4|10888.4|10887.7|161
1729016700000|2024-10-15 18:25:00|10889.5|10888.9|10889.4|10888.8|10890|10889.3|10888.7|10888.1|94
1729017000000|2024-10-15 18:30:00|10889.5|10888.9|10889.7|10889.1|10890.1|10889.5|10889.3|10888.7|78
1729017300000|2024-10-15 18:35:00|10889.8|10889.2|10890.1|10889.5|10890.4|10889.8|10889.3|10888.7|71
1729017600000|2024-10-15 18:40:00|10890.2|10889.6|10889.4|10888.8|10890.8|10890.2|10888.8|10888.2|112
1729017900000|2024-10-15 18:45:00|10889.1|10888.5|10888.1|10887.5|10889.2|10888.6|10887.5|10886.9|89
1729018200000|2024-10-15 18:50:00|10888|10887.4|10888.7|10888.1|10890.2|10889.6|10887.9|10887.2|169
1729018500000|2024-10-15 18:55:00|10889|10888.4|10887.6|10887|10889.2|10888.6|10887.2|10886.6|97
1729018800000|2024-10-15 19:00:00|10887.7|10886.8|10887.7|10887.1|10888.6|10888|10886.9|10886|180
1729019100000|2024-10-15 19:05:00|10887.8|10887.2|10889.4|10888.5|10889.8|10889|10887.7|10886.9|160
1729019400000|2024-10-15 19:10:00|10889.6|10888.7|10889.1|10888.5|10889.8|10889|10888.6|10887.9|120
1729019700000|2024-10-15 19:15:00|10889.2|10888.6|10889.1|10888.5|10889.9|10889.3|10888.6|10887.8|142
1729020000000|2024-10-15 19:20:00|10889.2|10888.6|10889.1|10888.5|10890.4|10889.8|10888.9|10888.3|158
1729020300000|2024-10-15 19:25:00|10889|10888.4|10888.8|10888.2|10890.1|10889.5|10888.7|10888.1|137
1729020600000|2024-10-15 19:30:00|10888.9|10888.3|10887|10886.4|10889.1|10888.5|10886.8|10886.2|133
1729020900000|2024-10-15 19:35:00|10887.1|10886.5|10887.5|10886.9|10888.7|10888.1|10886.4|10885.8|146
1729021200000|2024-10-15 19:40:00|10887.6|10886.7|10887.6|10887|10889|10888.4|10887.5|10886.7|132
1729021500000|2024-10-15 19:45:00|10887.7|10887.1|10887|10886.4|10887.7|10887.1|10886.3|10885.7|134
1729021800000|2024-10-15 19:50:00|10887.1|10886.5|10888.4|10887.5|10888.4|10887.8|10886.3|10885.7|224
1729022100000|2024-10-15 19:55:00|10888.3|10887.4|10887.4|10886.5|10888.3|10887.6|10886.6|10885.7|269
1729022400000|2024-10-15 20:00:00|10887.3|10886.4|10887.9|10887|10888.6|10887.8|10887.2|10886.3|135
1729022700000|2024-10-15 20:05:00|10887.8|10887.2|10889.3|10888.4|10889.4|10888.5|10887.8|10887.2|84
1729023000000|2024-10-15 20:10:00|10889.2|10888.3|10888.6|10887.7|10889.8|10889.2|10888.6|10887.7|74
1729023300000|2024-10-15 20:15:00|10888.7|10887.8|10887.2|10886.3|10888.9|10888|10887.2|10886.3|80
1729023600000|2024-10-15 20:20:00|10887.3|10886.4|10888.1|10887.2|10888.1|10887.2|10887|10886.1|82
1729023900000|2024-10-15 20:25:00|10888.3|10887.4|10887.6|10886.7|10888.3|10887.4|10887.3|10886.4|60
1729024200000|2024-10-15 20:30:00|10887.4|10886.5|10888.3|10887.4|10888.6|10887.7|10886.2|10885.3|82
1729024500000|2024-10-15 20:35:00|10888.4|10887.5|10890.7|10889.8|10890.7|10889.8|10888.2|10887.3|59
1729024800000|2024-10-15 20:40:00|10890.8|10889.9|10890.1|10889.2|10890.9|10890|10889.6|10888.7|66
1729025100000|2024-10-15 20:45:00|10890|10889.1|10890.8|10890.2|10890.9|10890.3|10889.9|10889|32
1729025400000|2024-10-15 20:50:00|10890.9|10890.3|10892.3|10891.7|10892.4|10891.8|10890.7|10890.1|65
1729025700000|2024-10-15 20:55:00|10892.6|10891.4|10895.5|10888.9|10895.5|10891.8|10892.3|10887.9|109
1729026000000|2024-10-15 21:00:00|10894.7|10888.1|10894|10887.4|10894.7|10888.1|10894|10887.4|5
1729026300000|2024-10-15 21:05:00|10892.8|10886.2|10895.1|10888.5|10895.3|10888.7|10892.8|10886.2|28
1729026600000|2024-10-15 21:10:00|10894.8|10888.2|10894.4|10889.3|10895.9|10889.4|10894.4|10888.2|15
1729026900000|2024-10-15 21:15:00|10894.5|10889.5|10894|10889.1|10894.5|10889.5|10893.8|10888.7|20
1729027200000|2024-10-15 21:20:00|10894.2|10889.2|10894.4|10889.5|10894.4|10889.5|10894.1|10889.2|12
1729027500000|2024-10-15 21:25:00|10894.5|10889.6|10894.4|10890|10894.8|10890|10894.4|10889.6|14
1729027800000|2024-10-15 21:30:00||10890.1||10890.1||10890.1||10890.1|1
1729028100000|2024-10-15 21:35:00|10894.3|10890.2|10894.3|10890.2|10894.3|10890.3|10894.3|10890.2|3
1729028400000|2024-10-15 21:40:00|10894.5|10890.1|10894.7|10890.8|10894.8|10890.9|10894.3|10890.1|17
1729028700000|2024-10-15 21:45:00|10894.6|10890.7|10894.4|10890.6|10894.7|10890.8|10894.4|10890.5|17
1729029000000|2024-10-15 21:50:00|10894.3|10890.7|10894.3|10890.8|10894.5|10890.9|10894.3|10890.7|7
1729029300000|2024-10-15 21:55:00|10894.4|10890.7|10895|10891.1|10895.1|10891.1|10894.2|10890.7|18
1729029600000|2024-10-15 22:00:00|10895.4|10890.6|10890.9|10889.1|10895.6|10891.3|10890.5|10887.9|94
1729029900000|2024-10-15 22:05:00|10890.6|10889.4|10890.9|10889.6|10891|10889.8|10889.3|10888.2|49
1729030200000|2024-10-15 22:10:00|10890.8|10889.5|10890.3|10889.7|10890.8|10890|10889.8|10888.9|32
1729030500000|2024-10-15 22:15:00|10890.4|10889.8|10890.7|10889.8|10891.3|10890.7|10890.4|10889.8|22
1729030800000|2024-10-15 22:20:00|10890.6|10889.7|10890.9|10890.3|10890.9|10890.3|10890.2|10889.5|22
1729031100000|2024-10-15 22:25:00|10891.1|10890.2|10890.7|10889.8|10891.4|10890.5|10890.7|10889.8|25
1729031400000|2024-10-15 22:30:00|10890.8|10889.9|10889.7|10888.8|10890.8|10889.9|10889.7|10888.8|7
1729031700000|2024-10-15 22:35:00|10889.8|10888.9|10888.8|10887.9|10889.9|10889|10888.8|10887.9|11
1729032000000|2024-10-15 22:40:00|10888.7|10887.8|10888.9|10888|10888.9|10888|10888.7|10887.8|17
1729032300000|2024-10-15 22:45:00|10889|10888.1|10888.7|10887.8|10889.1|10888.2|10888.7|10887.8|18
1729032600000|2024-10-15 22:50:00|10888.6|10887.7|10890.1|10889.2|10890.1|10889.2|10888.3|10887.4|31
1729032900000|2024-10-15 22:55:00|10890|10889.1|10890.1|10889.2|10890.3|10889.4|10890|10889.1|14
1729033200000|2024-10-15 23:00:00|10890.2|10889.3|10889.2|10888.3|10890.6|10889.7|10889.1|10888.2|44
1729033500000|2024-10-15 23:05:00|10889.1|10888.2|10887.6|10886.7|10889.2|10888.3|10887.6|10886.7|36
1729033800000|2024-10-15 23:10:00|10887.7|10886.8|10887.4|10886.5|10887.7|10886.8|10887.4|10886.5|15
1729034100000|2024-10-15 23:15:00|10887.2|10886.3|10887.5|10886.9|10888|10887.4|10887|10886.1|22
1729034400000|2024-10-15 23:20:00|10887.7|10886.8|10887.6|10887|10888.2|10887.4|10887.4|10886.8|19
1729034700000|2024-10-15 23:25:00|10887.7|10886.8|10888.2|10887.3|10888.2|10887.4|10887.4|10886.7|23
1729035000000|2024-10-15 23:30:00|10888|10887.4|10887.5|10886.6|10888.1|10887.5|10887.5|10886.6|21
1729035300000|2024-10-15 23:35:00|10887.6|10886.7|10888.1|10887.2|10889.2|10888.3|10887.6|10886.7|44
1729035600000|2024-10-15 23:40:00|10887.9|10887.3|10888.1|10887.2|10888.1|10887.3|10887.5|10886.6|20
1729035900000|2024-10-15 23:45:00|10888|10887.1|10886.6|10885.7|10888.5|10887.9|10886.6|10885.7|43
1729036200000|2024-10-15 23:50:00|10886.9|10886|10884.5|10883.6|10887.2|10886.5|10883.7|10882.8|94
1729036500000|2024-10-15 23:55:00|10884.4|10883.5|10883.7|10882.8|10885.8|10884.9|10883.4|10882.7|110
1729036800000|2024-10-16 00:00:00|10883.6|10882.7|10884.6|10883.7|10885.6|10884.7|10883.2|10882.3|143
1729037100000|2024-10-16 00:05:00|10884.7|10883.8|10883.1|10882.2|10884.7|10883.9|10882.5|10881.8|108
1729037400000|2024-10-16 00:10:00|10883|10882.1|10884|10883.4|10884|10883.4|10882.5|10881.7|93
1729037700000|2024-10-16 00:15:00|10883.9|10883.3|10884.8|10883.9|10884.8|10883.9|10882.6|10882|64
1729038000000|2024-10-16 00:20:00|10884.6|10884|10884|10883.4|10885.2|10884.3|10883.6|10883|81
1729038300000|2024-10-16 00:25:00|10883.9|10883.3|10883.6|10883|10884.4|10883.8|10883.4|10882.8|41
1729038600000|2024-10-16 00:30:00|10883.5|10882.9|10885.2|10884.3|10885.2|10884.3|10883.5|10882.9|103
1729038900000|2024-10-16 00:35:00|10885.3|10884.4|10886.8|10886.2|10886.8|10886.2|10885.3|10884.4|46
1729039200000|2024-10-16 00:40:00|10886.9|10886.3|10885.5|10884.6|10887|10886.4|10884.7|10884.1|84
1729039500000|2024-10-16 00:45:00|10885.4|10884.5|10884.3|10883.7|10885.4|10884.5|10884|10883.2|54
1729039800000|2024-10-16 00:50:00|10884.4|10883.8|10885|10884.4|10885.7|10884.9|10884.2|10883.3|92
1729040100000|2024-10-16 00:55:00|10884.8|10884.2|10885.7|10885.1|10886.5|10885.9|10884.8|10884.2|66
1729040400000|2024-10-16 01:00:00|10885.9|10885|10886.7|10885.8|10886.7|10886|10885.1|10884.5|82
1729040700000|2024-10-16 01:05:00|10886.6|10885.7|10885.6|10885|10886.9|10886.2|10885|10884.4|74
1729041000000|2024-10-16 01:10:00|10885.5|10884.9|10886.1|10885.5|10886.7|10885.8|10884.7|10884.1|69
1729041300000|2024-10-16 01:15:00|10886.5|10885.9|10886.5|10885.6|10887.4|10886.8|10886.2|10885.3|78
1729041600000|2024-10-16 01:20:00|10886.3|10885.4|10887.9|10887|10888|10887.1|10886.3|10885.4|102
1729041900000|2024-10-16 01:25:00|10888|10887.1|10887.8|10887.2|10888.1|10887.2|10886.9|10886.3|72
1729042200000|2024-10-16 01:30:00|10887.9|10887.3|10887.7|10887.1|10889.6|10889|10887.5|10886.9|191
1729042500000|2024-10-16 01:35:00|10887.6|10887|10889.1|10888.5|10889.1|10888.5|10886.9|10886.3|144
1729042800000|2024-10-16 01:40:00|10889.3|10888.7|10891.1|10890.5|10891.6|10891|10888.6|10888|148
1729043100000|2024-10-16 01:45:00|10891.2|10890.6|10890.6|10890|10891.6|10890.7|10890.1|10889.5|105
1729043400000|2024-10-16 01:50:00|10890.7|10890.1|10892.3|10891.7|10892.3|10891.7|10890.4|10889.8|84
1729043700000|2024-10-16 01:55:00|10892.2|10891.6|10892.2|10891.6|10892.3|10891.7|10890.3|10889.7|117
1729044000000|2024-10-16 02:00:00|10892.3|10891.7|10891.2|10890.3|10893.9|10892.6|10890.9|10889.9|122
1729044300000|2024-10-16 02:05:00|10891.1|10890.2|10890|10889.4|10891.1|10890.2|10889.5|10888.8|121
1729044600000|2024-10-16 02:10:00|10890.1|10889.5|10890.2|10889.6|10891|10890.4|10889.7|10889.1|106
1729044900000|2024-10-16 02:15:00|10890.1|10889.5|10889.7|10888.8|10890.2|10889.6|10889|10888.3|73
1729045200000|2024-10-16 02:20:00|10889.6|10888.7|10890.9|10890.3|10891.4|10890.8|10889.4|10888.5|69
1729045500000|2024-10-16 02:25:00|10891|10890.4|10890.2|10889.3|10891|10890.4|10889.9|10889.3|41
1729045800000|2024-10-16 02:30:00|10890.3|10889.4|10890.6|10890|10890.7|10890.1|10889.5|10888.8|44
1729046100000|2024-10-16 02:35:00|10890.7|10890.1|10892.5|10891.9|10892.6|10892|10890.7|10889.8|78
1729046400000|2024-10-16 02:40:00|10892.6|10892|10892.6|10892|10893.1|10892.5|10891.7|10891.1|71
1729046700000|2024-10-16 02:45:00|10892.7|10892.1|10893|10892.4|10893.6|10893|10892.6|10892|52
1729047000000|2024-10-16 02:50:00|10893.2|10892.3|10893.2|10892.3|10893.7|10893|10892|10891.4|85
1729047300000|2024-10-16 02:55:00|10893|10892.4|10893|10892.4|10893.2|10892.6|10892.5|10891.9|51
1729047600000|2024-10-16 03:00:00|10893.1|10892.5|10893.3|10892.7|10893.7|10893|10893.1|10892.4|76
1729047900000|2024-10-16 03:05:00|10893.4|10892.8|10894.5|10893.6|10894.8|10894|10893|10892.1|88
1729048200000|2024-10-16 03:10:00|10894.4|10893.5|10895.1|10894.5|10896.1|10895.5|10894.2|10893.4|103
1729048500000|2024-10-16 03:15:00|10895|10894.4|10894.1|10893.5|10895.2|10894.6|10894|10893.3|56
1729048800000|2024-10-16 03:20:00|10893.9|10893.3|10894.8|10893.9|10895.1|10894.2|10893.6|10893|80
1729049100000|2024-10-16 03:25:00|10894.7|10893.8|10894.5|10893.9|10895.2|10894.6|10894.4|10893.5|62
1729049400000|2024-10-16 03:30:00|10894.6|10894|10893.2|10892.3|10894.8|10894.2|10892.5|10891.6|49
1729049700000|2024-10-16 03:35:00|10893.1|10892.2|10893.1|10892.2|10893.3|10892.6|10892.4|10891.5|81
1729050000000|2024-10-16 03:40:00|10893|10892.1|10893.4|10892.8|10894.4|10893.8|10892.9|10892|55
1729050300000|2024-10-16 03:45:00|10893.5|10892.9|10892.6|10891.7|10893.7|10892.9|10892.4|10891.5|63
1729050600000|2024-10-16 03:50:00|10892.5|10891.6|10892.3|10891.7|10893.1|10892.2|10892.2|10891.6|45
1729050900000|2024-10-16 03:55:00|10892.4|10891.5|10891.5|10890.6|10892.6|10891.7|10891.3|10890.4|64
1729051200000|2024-10-16 04:00:00|10891.4|10890.5|10892.3|10891.7|10892.7|10892|10891.3|10890.4|67
1729051500000|2024-10-16 04:05:00|10892.4|10891.8|10893.1|10892.5|10893.4|10892.8|10892.3|10891.5|43
1729051800000|2024-10-16 04:10:00|10893.3|10892.4|10892|10891.4|10893.3|10892.6|10891.9|10891.3|61
1729052100000|2024-10-16 04:15:00|10891.9|10891.3|10891.2|10890.6|10892.1|10891.3|10891|10890.3|32
1729052400000|2024-10-16 04:20:00|10891.1|10890.5|10890.6|10890|10891.3|10890.5|10890.2|10889.5|46
1729052700000|2024-10-16 04:25:00|10890.3|10889.7|10890.9|10890.3|10890.9|10890.3|10890|10889.3|53
1729053000000|2024-10-16 04:30:00|10891|10890.4|10890.6|10889.7|10891.1|10890.5|10890.4|10889.5|38
1729053300000|2024-10-16 04:35:00|10890.4|10889.8|10890|10889.4|10890.8|10890.1|10890|10889.2|29
1729053600000|2024-10-16 04:40:00|10890.2|10889.6|10890.1|10889.2|10890.7|10889.8|10890|10889.2|29
1729053900000|2024-10-16 04:45:00|10890|10889.1|10889.1|10888.2|10890.2|10889.4|10889|10888.2|34
1729054200000|2024-10-16 04:50:00|10889|10888.1|10888.7|10887.8|10889.1|10888.4|10888.6|10887.7|18
1729054500000|2024-10-16 04:55:00|10888.6|10887.7|10889.8|10889.2|10889.9|10889.3|10888.1|10887.5|42
1729054800000|2024-10-16 05:00:00|10890|10889.4|10889.7|10888.8|10890.2|10889.5|10889|10888.2|60
1729055100000|2024-10-16 05:05:00|10889.6|10888.7|10888|10887.4|10889.7|10888.8|10887.3|10886.7|70
1729055400000|2024-10-16 05:10:00|10888.1|10887.5|10887.4|10886.8|10888.3|10887.7|10887.4|10886.8|39
1729055700000|2024-10-16 05:15:00|10887.6|10887|10887.9|10887.3|10888.1|10887.5|10887.4|10886.8|37
1729056000000|2024-10-16 05:20:00|10887.7|10887.1|10887.9|10887.3|10888.5|10887.6|10887.5|10886.7|41
1729056300000|2024-10-16 05:25:00|10887.7|10887.1|10889.1|10888.5|10889.1|10888.5|10887.7|10887.1|36
1729056600000|2024-10-16 05:30:00|10889|10888.4|10889.6|10889|10890|10889.4|10888.6|10888|39
1729056900000|2024-10-16 05:35:00|10889.5|10888.9|10889.5|10888.9|10889.6|10889|10888.9|10888.3|42
1729057200000|2024-10-16 05:40:00|10889.6|10889|10890.2|10889.3|10890.3|10889.5|10889|10888.4|56
1729057500000|2024-10-16 05:45:00|10890.3|10889.4|10890.1|10889.5|10890.5|10889.9|10889.5|10888.9|64
1729057800000|2024-10-16 05:50:00|10889.7|10889.1|10888.9|10888.3|10890.5|10889.9|10888.4|10887.8|79
1729058100000|2024-10-16 05:55:00|10889|10888.4|10888.5|10887.6|10889|10888.4|10886.9|10886.3|71
1729058400000|2024-10-16 06:00:00|10889|10888.1|10881.2|10880.6|10889.9|10889|10878.7|10877.8|545
1729058700000|2024-10-16 06:05:00|10881.1|10880.5|10882.1|10881.5|10883.8|10882.9|10880.5|10879.9|275
1729059000000|2024-10-16 06:10:00|10881.7|10881.1|10879.8|10879.2|10882.3|10881.7|10879.3|10878.5|247
1729059300000|2024-10-16 06:15:00|10880|10879.4|10882.5|10881.9|10883.6|10883|10879.5|10878.9|220
1729059600000|2024-10-16 06:20:00|10882.2|10881.6|10880.7|10880.1|10882.2|10881.6|10879.3|10878.7|227
1729059900000|2024-10-16 06:25:00|10880.9|10880.3|10881.6|10881|10881.8|10881.2|10879.7|10879.1|158
1729060200000|2024-10-16 06:30:00|10881.3|10880.7|10878.1|10877.5|10881.4|10880.8|10877.4|10876.8|240
1729060500000|2024-10-16 06:35:00|10878.2|10877.6|10877.2|10876.6|10879.7|10879.1|10876.9|10876.3|174
1729060800000|2024-10-16 06:40:00|10877|10876.4|10878.6|10878|10878.6|10878|10876.6|10876|154
1729061100000|2024-10-16 06:45:00|10878.9|10878.3|10880.7|10880.1|10881.9|10881|10878.6|10878|170
1729061400000|2024-10-16 06:50:00|10880.8|10880.2|10879.2|10878.6|10880.9|10880.3|10878.6|10878|196
1729061700000|2024-10-16 06:55:00|10879.1|10878.5|10878|10877.4|10880|10879.4|10876.7|10876.1|206
1729062000000|2024-10-16 07:00:00|10878.2|10877.3|10878|10877.4|10878.2|10877.5|10875.7|10874.9|278
1729062300000|2024-10-16 07:05:00|10877.9|10877.3|10883.1|10882.5|10883.4|10882.8|10876.6|10875.9|277
1729062600000|2024-10-16 07:10:00|10883.2|10882.6|10882.1|10881.2|10883.2|10882.6|10881|10880.2|249
1729062900000|2024-10-16 07:15:00|10882|10881.1|10883.9|10883.3|10884.2|10883.6|10880.3|10879.5|195
1729063200000|2024-10-16 07:20:00|10883.7|10883.1|10881.2|10880.3|10884.8|10884.2|10880.4|10879.7|181
1729063500000|2024-10-16 07:25:00|10881.1|10880.2|10883.4|10882.8|10885|10884.1|10880.6|10880|202
1729063800000|2024-10-16 07:30:00|10883.2|10882.6|10882.6|10882|10884.4|10883.8|10882|10881.4|173
1729064100000|2024-10-16 07:35:00|10882|10881.4|10880.9|10880.3|10885.1|10884.5|10880.5|10879.9|173
1729064400000|2024-10-16 07:40:00|10880.8|10880.2|10881.6|10880.7|10881.7|10881.1|10878.5|10877.9|176
1729064700000|2024-10-16 07:45:00|10881.5|10880.6|10883.6|10883|10884.2|10883.4|10880.4|10879.8|173
1729065000000|2024-10-16 07:50:00|10883.5|10882.9|10885.5|10884.9|10885.6|10885|10882.9|10882.1|160
1729065300000|2024-10-16 07:55:00|10885.6|10885|10882.7|10881.8|10885.6|10885|10882|10881.3|183
1729065600000|2024-10-16 08:00:00|10882.5|10881.9|10881.5|10880.9|10883.7|10882.9|10880.5|10879.7|212
1729065900000|2024-10-16 08:05:00|10881.6|10881|10883.1|10882.2|10884.8|10884.2|10880.3|10879.7|176
1729066200000|2024-10-16 08:10:00|10883|10882.1|10879.6|10879|10884.1|10883.4|10879.4|10878.8|198
1729066500000|2024-10-16 08:15:00|10879.4|10878.8|10879.7|10879.1|10880.5|10879.9|10878.9|10878.3|133
1729066800000|2024-10-16 08:20:00|10879.6|10879|10880.5|10879.9|10882.3|10881.7|10878.7|10878.1|173
1729067100000|2024-10-16 08:25:00|10880.3|10879.7|10881.4|10880.8|10883.1|10882.5|10880.1|10879.5|159
1729067400000|2024-10-16 08:30:00|10881.3|10880.7|10880.5|10879.9|10882.7|10882|10880.2|10879.5|121
1729067700000|2024-10-16 08:35:00|10880.6|10879.7|10880.9|10880.3|10881.2|10880.4|10878.1|10877.4|172
1729068000000|2024-10-16 08:40:00|10880.8|10879.9|10881.6|10881|10882.1|10881.5|10879.2|10878.3|127
1729068300000|2024-10-16 08:45:00|10881.1|10880.5|10881.1|10880.5|10881.3|10880.7|10879.5|10878.9|118
1729068600000|2024-10-16 08:50:00|10880.8|10880.2|10882.9|10882.3|10883.4|10882.8|10880.3|10879.7|162
1729068900000|2024-10-16 08:55:00|10882.8|10882.2|10883.5|10882.9|10883.9|10883.3|10881.2|10880.6|166
1729069200000|2024-10-16 09:00:00|10883.6|10883|10885.3|10884.7|10885.7|10885|10882.9|10882.3|167
1729069500000|2024-10-16 09:05:00|10885.1|10884.5|10889.6|10889|10890|10889.4|10884.8|10884.2|192
1729069800000|2024-10-16 09:10:00|10889.5|10888.9|10891.5|10890.9|10894.2|10893.4|10888.1|10887.2|254
1729070100000|2024-10-16 09:15:00|10891.4|10890.8|10893.5|10892.9|10896.3|10895.7|10890.6|10890|206
1729070400000|2024-10-16 09:20:00|10893.6|10893|10892.2|10891.6|10894.5|10893.9|10891.9|10891.3|143
1729070700000|2024-10-16 09:25:00|10892.1|10891.5|10895.9|10895.3|10897.5|10896.9|10891.8|10891.2|150
1729071000000|2024-10-16 09:30:00|10896|10895.4|10897.2|10896.6|10897.7|10897.1|10895.8|10895.2|161
1729071300000|2024-10-16 09:35:00|10897.1|10896.5|10896.5|10895.9|10897.2|10896.6|10895.7|10895.1|118
1729071600000|2024-10-16 09:40:00|10896.2|10895.6|10894.3|10893.7|10896.2|10895.6|10892.8|10892.2|120
1729071900000|2024-10-16 09:45:00|10894.2|10893.6|10894.1|10893.5|10895.2|10894.6|10893.4|10892.8|149
1729072200000|2024-10-16 09:50:00|10894|10893.4|10895|10894.4|10895.8|10894.9|10893.4|10892.8|173
1729072500000|2024-10-16 09:55:00|10895.1|10894.5|10895|10894.4|10896.5|10895.9|10894.1|10893.5|180
1729072800000|2024-10-16 10:00:00|10895.1|10894.5|10895.5|10894.6|10895.6|10895|10892.9|10892.3|140
1729073100000|2024-10-16 10:05:00|10895.7|10894.8|10893.1|10892.5|10895.9|10895.2|10892.7|10892.1|104
1729073400000|2024-10-16 10:10:00|10893.2|10892.6|10893.6|10893|10894.2|10893.5|10892.9|10892.1|118
1729073700000|2024-10-16 10:15:00|10893.5|10892.9|10892|10891.4|10893.6|10892.9|10891.4|10890.5|123
1729074000000|2024-10-16 10:20:00|10892.1|10891.5|10895.4|10894.8|10895.7|10894.8|10892.1|10891.5|136
1729074300000|2024-10-16 10:25:00|10895.2|10894.6|10894.6|10893.7|10895.2|10894.6|10892.2|10891.6|167
1729074600000|2024-10-16 10:30:00|10894.7|10893.8|10894.1|10893.2|10895.5|10894.7|10893.2|10892.6|112
1729074900000|2024-10-16 10:35:00|10894|10893.1|10893.1|10892.5|10894.8|10893.9|10892.5|10891.8|95
1729075200000|2024-10-16 10:40:00|10893|10892.4|10893.6|10893|10895.1|10894.5|10892.9|10892.3|90
1729075500000|2024-10-16 10:45:00|10893.5|10892.9|10891.9|10891.3|10893.8|10893.2|10891.1|10890.5|96
1729075800000|2024-10-16 10:50:00|10891.8|10891.2|10891|10890.4|10891.8|10891.2|10889.8|10889.2|90
1729076100000|2024-10-16 10:55:00|10891.1|10890.5|10890.5|10889.6|10891.9|10891.3|10890.1|10889.4|54
1729076400000|2024-10-16 11:00:00|10890.4|10889.5|10887.5|10886.9|10890.6|10890|10887.3|10886.7|122
1729076700000|2024-10-16 11:05:00|10887.4|10886.8|10891.2|10890.3|10891.2|10890.3|10887.2|10886.6|157
1729077000000|2024-10-16 11:10:00|10891.5|10890.6|10893.1|10892.5|10893.6|10893|10891.2|10890.6|158
1729077300000|2024-10-16 11:15:00|10893|10892.4|10892|10891.4|10893.1|10892.5|10891.5|10890.9|102
1729077600000|2024-10-16 11:20:00|10892.1|10891.5|10891|10890.4|10893|10892.4|10890.8|10890.2|77
1729077900000|2024-10-16 11:25:00|10891.1|10890.5|10891.2|10890.6|10891.6|10891|10890.1|10889.5|111
1729078200000|2024-10-16 11:30:00|10891.4|10890.8|10893.4|10892.8|10894.2|10893.3|10891.4|10890.8|135
1729078500000|2024-10-16 11:35:00|10893.1|10892.5|10893.5|10892.9|10894|10893.3|10892.6|10892|104
1729078800000|2024-10-16 11:40:00|10893.4|10892.8|10892.2|10891.6|10893.8|10893.2|10891.6|10891|135
1729079100000|2024-10-16 11:45:00|10892.1|10891.5|10893.1|10892.5|10894.4|10893.8|10892|10891.4|160
1729079400000|2024-10-16 11:50:00|10893.4|10892.8|10895|10894.4|10895.2|10894.6|10892|10891.2|143
1729079700000|2024-10-16 11:55:00|10895.1|10894.2|10894.7|10894.1|10896|10895.4|10894|10893.2|145
1729080000000|2024-10-16 12:00:00|10894.8|10894.2|10898.3|10897.4|10898.6|10897.9|10893.4|10892.8|195
1729080300000|2024-10-16 12:05:00|10898.1|10897.5|10896.9|10896.3|10898.7|10898.1|10896|10895.4|119
1729080600000|2024-10-16 12:10:00|10896.8|10896.2|10898|10897.1|10898.5|10897.6|10896.5|10895.9|85
1729080900000|2024-10-16 12:15:00|10898.2|10897.3|10897.3|10896.7|10899.2|10898.6|10897.3|10896.6|125
1729081200000|2024-10-16 12:20:00|10897.4|10896.8|10898.6|10897.7|10899.1|10898.2|10895.5|10894.9|171
1729081500000|2024-10-16 12:25:00|10898.7|10897.8|10898.6|10897.7|10901.8|10901.2|10898.4|10897.5|218
1729081800000|2024-10-16 12:30:00|10898.7|10897.8|10897.9|10897.3|10900.1|10899.2|10897.4|10896.7|189
1729082100000|2024-10-16 12:35:00|10898.1|10897.5|10892.6|10892|10898.2|10897.6|10892.5|10891.6|182
1729082400000|2024-10-16 12:40:00|10892.4|10891.8|10890.9|10890.3|10892.7|10892|10889.2|10888.3|247
1729082700000|2024-10-16 12:45:00|10891|10890.4|10887|10886.1|10891.5|10890.9|10887|10886.1|225
1729083000000|2024-10-16 12:50:00|10887.2|10886.4|10888.6|10887.7|10888.9|10888.2|10886.9|10886.1|207
1729083300000|2024-10-16 12:55:00|10888.7|10888.1|10889.2|10888.6|10889.2|10888.6|10887.4|10886.7|208
1729083600000|2024-10-16 13:00:00|10889.4|10888.8|10888.9|10888.3|10890.2|10889.6|10886.8|10886.2|205
1729083900000|2024-10-16 13:05:00|10888.8|10888.2|10887.4|10886.5|10889.9|10889.3|10887.2|10886.3|158
1729084200000|2024-10-16 13:10:00|10887.3|10886.4|10888.7|10888.1|10889|10888.4|10885.4|10884.7|166
1729084500000|2024-10-16 13:15:00|10888.6|10888|10893.8|10892.9|10894.9|10894.3|10888.6|10887.8|238
1729084800000|2024-10-16 13:20:00|10894.1|10893.2|10895.5|10894.9|10896.1|10895.5|10893.1|10892.4|190
1729085100000|2024-10-16 13:25:00|10895.8|10895.2|10892.8|10892.2|10897.8|10897.2|10892.8|10892.2|252
1729085400000|2024-10-16 13:30:00|10892.6|10892|10893.9|10893.3|10894.3|10893.7|10891.9|10891.3|265
1729085700000|2024-10-16 13:35:00|10893.8|10893.2|10891.2|10890.6|10894.1|10893.5|10890.4|10889.8|198
1729086000000|2024-10-16 13:40:00|10891|10890.4|10893|10892.4|10894.6|10894|10890.5|10889.9|230
1729086300000|2024-10-16 13:45:00|10893.2|10892.6|10891|10890.1|10894.8|10893.9|10889.8|10889.2|258
1729086600000|2024-10-16 13:50:00|10890.8|10889.9|10889|10888.1|10891|10890.1|10886.6|10886|227
1729086900000|2024-10-16 13:55:00|10889.1|10888.2|10890.4|10889.8|10890.7|10889.9|10888.1|10887.5|214
1729087200000|2024-10-16 14:00:00|10890.7|10890.1|10885.6|10884.7|10891.3|10890.4|10885.1|10884.2|271
1729087500000|2024-10-16 14:05:00|10885.5|10884.6|10882.8|10882.2|10886.2|10885.3|10881.7|10881.1|230
1729087800000|2024-10-16 14:10:00|10882.9|10882.3|10884.2|10883.6|10885.5|10884.6|10882.6|10882|197
1729088100000|2024-10-16 14:15:00|10884|10883.4|10882|10881.4|10884.3|10883.7|10881.5|10880.6|183
1729088400000|2024-10-16 14:20:00|10882.1|10881.5|10879.1|10878.2|10882.1|10881.5|10879|10878.1|125
1729088700000|2024-10-16 14:25:00|10879|10878.1|10876|10875.1|10879|10878.1|10872.7|10871.8|294
1729089000000|2024-10-16 14:30:00|10875.9|10875|10874.5|10873.6|10878.5|10877.6|10873.4|10872.5|323
1729089300000|2024-10-16 14:35:00|10874.2|10873.3|10873.2|10872.3|10874.2|10873.3|10871.8|10871.2|217
1729089600000|2024-10-16 14:40:00|10873.1|10872.2|10877.7|10876.8|10877.8|10876.9|10872.5|10871.6|258
1729089900000|2024-10-16 14:45:00|10877.9|10877|10878.1|10877.2|10879.5|10878.6|10876.4|10875.5|245
1729090200000|2024-10-16 14:50:00|10878|10877.1|10879.1|10878.5|10881.3|10880.5|10877.8|10877.1|306
1729090500000|2024-10-16 14:55:00|10879.2|10878.6|10880.1|10879.5|10882|10881.2|10879|10878.4|281
1729090800000|2024-10-16 15:00:00|10880.2|10879.6|10879.3|10878.4|10880.5|10879.9|10877.8|10877|276
1729091100000|2024-10-16 15:05:00|10879.2|10878.3|10875|10874.1|10879.2|10878.3|10874.5|10873.9|210
1729091400000|2024-10-16 15:10:00|10875.1|10874.2|10879.3|10878.7|10879.6|10879|10874.7|10874.1|186
1729091700000|2024-10-16 15:15:00|10879.2|10878.6|10877.2|10876.6|10879.7|10879.1|10876.8|10876.2|207
1729092000000|2024-10-16 15:20:00|10877.3|10876.7|10876.9|10876.3|10878.7|10878|10873.9|10873.3|191
1729092300000|2024-10-16 15:25:00|10877.2|10876.6|10874.3|10873.7|10877.3|10876.7|10874.3|10873.7|166
1729092600000|2024-10-16 15:30:00|10874.4|10873.8|10873.5|10872.9|10875|10874.4|10873.1|10872.5|148
1729092900000|2024-10-16 15:35:00|10873.4|10872.8|10874.5|10873.9|10875.7|10875.1|10873.4|10872.8|155
1729093200000|2024-10-16 15:40:00|10874.6|10874|10871.7|10870.8|10875.2|10874.6|10871.4|10870.5|127
1729093500000|2024-10-16 15:45:00|10871.6|10870.7|10869.8|10869.2|10871.6|10870.8|10866.7|10865.8|181
1729093800000|2024-10-16 15:50:00|10869.9|10869.3|10874.3|10873.7|10875.6|10874.7|10869.9|10869.3|182
1729094100000|2024-10-16 15:55:00|10874.2|10873.6|10872.7|10872.1|10875|10874.4|10871.9|10871.3|108
1729094400000|2024-10-16 16:00:00|10872.9|10872.3|10872.6|10872|10873.1|10872.5|10871.5|10870.9|104
1729094700000|2024-10-16 16:05:00|10872.7|10872.1|10872.4|10871.8|10874.2|10873.6|10871.5|10870.8|149
1729095000000|2024-10-16 16:10:00|10872.5|10871.9|10874.5|10873.9|10874.6|10874|10872.4|10871.7|110
1729095300000|2024-10-16 16:15:00|10874.3|10873.7|10876.1|10875.2|10876.1|10875.2|10873.6|10873|79
1729095600000|2024-10-16 16:20:00|10876|10875.1|10876.6|10876|10877|10876.4|10875.6|10874.7|74
1729095900000|2024-10-16 16:25:00|10876.7|10876.1|10873.4|10872.8|10876.9|10876.3|10873.2|10872.6|65
1729096200000|2024-10-16 16:30:00|10873.3|10872.7|10871.6|10871|10873.4|10872.8|10871.6|10870.8|78
1729096500000|2024-10-16 16:35:00|10871.5|10870.9|10869.6|10869|10872.3|10871.7|10869.1|10868.2|96
1729096800000|2024-10-16 16:40:00|10869.7|10869.1|10868.5|10867.9|10870.1|10869.5|10868.3|10867.7|110
1729097100000|2024-10-16 16:45:00|10868.4|10867.8|10867.5|10866.9|10868.6|10868|10867.4|10866.7|71
1729097400000|2024-10-16 16:50:00|10867.6|10867|10868.6|10868|10868.9|10868.3|10867.4|10866.6|93
1729097700000|2024-10-16 16:55:00|10868.7|10868.1|10868.8|10867.9|10869.6|10869|10868.5|10867.8|79
1729098000000|2024-10-16 17:00:00|10868.7|10867.8|10868|10867.4|10868.8|10868.1|10867.4|10866.7|101
1729098300000|2024-10-16 17:05:00|10867.9|10867.3|10867|10866.4|10868.1|10867.5|10866.4|10865.8|84
1729098600000|2024-10-16 17:10:00|10866.9|10866.3|10865.4|10864.8|10867.2|10866.3|10865.1|10864.4|89
1729098900000|2024-10-16 17:15:00|10865.3|10864.7|10865.5|10864.9|10865.6|10865|10863.5|10862.9|96
1729099200000|2024-10-16 17:20:00|10865.6|10864.7|10865.9|10865.3|10866.4|10865.8|10865.2|10864.6|102
1729099500000|2024-10-16 17:25:00|10865.7|10865.1|10863.8|10863.2|10866.1|10865.3|10863.8|10863.1|108
1729099800000|2024-10-16 17:30:00|10863.7|10863.1|10863|10862.4|10864|10863.2|10862.9|10862.3|68
1729100100000|2024-10-16 17:35:00|10863.1|10862.5|10862.5|10861.9|10863.2|10862.5|10862.1|10861.2|44
1729100400000|2024-10-16 17:40:00|10862.6|10862|10863.6|10862.7|10863.9|10863.3|10862.6|10862|91
1729100700000|2024-10-16 17:45:00|10863.7|10862.8|10862.2|10861.6|10863.8|10862.9|10862|10861.4|108
1729101000000|2024-10-16 17:50:00|10862.1|10861.5|10862.5|10861.9|10863.3|10862.7|10861.9|10861.3|126
1729101300000|2024-10-16 17:55:00|10862.4|10861.8|10862.5|10861.9|10864.2|10863.3|10861.9|10861.3|132
1729101600000|2024-10-16 18:00:00|10862.6|10861.7|10862.5|10861.6|10863.3|10862.7|10862|10861.1|76
1729101900000|2024-10-16 18:05:00|10862.6|10861.7|10861.7|10860.8|10862.7|10862|10859.9|10859.3|127
1729102200000|2024-10-16 18:10:00|10861.6|10860.7|10860.4|10859.5|10863|10862.2|10858.8|10857.9|128
1729102500000|2024-10-16 18:15:00|10860.3|10859.4|10861|10860.1|10862.1|10861.2|10860.3|10859.4|101
1729102800000|2024-10-16 18:20:00|10861.1|10860.2|10859.6|10859|10861.6|10860.7|10859.2|10858.6|122
1729103100000|2024-10-16 18:25:00|10859.5|10858.9|10859.2|10858.3|10859.6|10859|10857.9|10857.3|109
1729103400000|2024-10-16 18:30:00|10859.1|10858.2|10858.6|10858|10859.7|10859.1|10858.3|10857.7|111
1729103700000|2024-10-16 18:35:00|10858.5|10857.9|10856.9|10856.3|10858.6|10858|10856|10855.4|118
1729104000000|2024-10-16 18:40:00|10857.4|10856.5|10858.2|10857.3|10858.6|10857.9|10856.9|10856.2|97
1729104300000|2024-10-16 18:45:00|10857.9|10857.4|10858|10857.4|10858.4|10857.5|10857.1|10856.4|96
1729104600000|2024-10-16 18:50:00|10858.1|10857.2|10856.4|10855.8|10859.4|10858.7|10856.4|10855.6|120
1729104900000|2024-10-16 18:55:00|10856.8|10856.2|10856.1|10855.2|10857.2|10856.6|10855.7|10854.9|127
1729105200000|2024-10-16 19:00:00|10856|10855.4|10855.3|10854.4|10856.6|10855.7|10854.9|10854|152
1729105500000|2024-10-16 19:05:00|10855.2|10854.3|10855.3|10854.7|10855.8|10855|10854.4|10853.5|127
1729105800000|2024-10-16 19:10:00|10855.2|10854.6|10856.8|10855.9|10856.8|10856.1|10855.1|10854.3|82
1729106100000|2024-10-16 19:15:00|10856.6|10856|10854.6|10854|10857|10856.4|10854.4|10853.8|109
1729106400000|2024-10-16 19:20:00|10854.5|10853.9|10854.7|10854.1|10854.9|10854.3|10853.6|10853|73
1729106700000|2024-10-16 19:25:00|10854.6|10854|10855.3|10854.7|10855.4|10854.8|10854.1|10853.5|66
1729107000000|2024-10-16 19:30:00|10855.2|10854.6|10858.2|10857.6|10858.5|10857.9|10855.2|10854.6|112
1729107300000|2024-10-16 19:35:00|10858.3|10857.7|10860.1|10859.5|10860.4|10859.8|10858|10857.4|152
1729107600000|2024-10-16 19:40:00|10860.3|10859.7|10859.4|10858.8|10860.6|10860|10858.5|10857.9|93
1729107900000|2024-10-16 19:45:00|10859.3|10858.7|10857.1|10856.2|10859.3|10858.7|10856.9|10856|62
1729108200000|2024-10-16 19:50:00|10857.2|10856.3|10857.7|10856.8|10858.6|10857.7|10856.7|10855.8|114
1729108500000|2024-10-16 19:55:00|10857.6|10856.7|10858.3|10857.4|10859|10858.1|10857.4|10856.5|154
1729108800000|2024-10-16 20:00:00|10858.2|10857.3|10858.8|10857.9|10858.8|10857.9|10857.9|10857|89
1729109100000|2024-10-16 20:05:00|10858.9|10858|10859.1|10858.2|10859.2|10858.3|10858.7|10857.8|41
1729109400000|2024-10-16 20:10:00|10858.9|10858|10858.8|10858.2|10859.2|10858.4|10858.7|10857.8|26
1729109700000|2024-10-16 20:15:00|10858.7|10858.1|10859.3|10858.7|10859.6|10859|10858.6|10858|30
1729110000000|2024-10-16 20:20:00|10859.2|10858.6|10859.3|10858.7|10859.6|10859|10858.9|10858.3|34
1729110300000|2024-10-16 20:25:00|10859.4|10858.8|10859.5|10858.9|10859.9|10859.3|10859.1|10858.5|27
1729110600000|2024-10-16 20:30:00|10859.6|10859|10859.5|10858.9|10859.7|10859|10858.6|10857.9|28
1729110900000|2024-10-16 20:35:00|10859.3|10858.6|10861.2|10860.6|10861.4|10860.8|10859.1|10858.5|46
1729111200000|2024-10-16 20:40:00|10861.7|10861.1|10861.5|10860.9|10862.3|10861.7|10861|10860.4|53
1729111500000|2024-10-16 20:45:00|10861.2|10860.6|10862.2|10861.3|10862.3|10861.4|10860.2|10859.3|39
1729111800000|2024-10-16 20:50:00|10862.3|10861.4|10862.7|10861.8|10863.3|10862.4|10862.2|10861.3|82
1729112100000|2024-10-16 20:55:00|10863|10861.5|10865|10859.1|10865.1|10861.5|10862.7|10859|88
1729112400000|2024-10-16 21:00:00|10865.2|10858.6|10864.4|10857.8|10868.4|10861.8|10864.4|10857.8|8
1729112700000|2024-10-16 21:05:00|10863.9|10857.3|10871.4|10864.8|10874|10867.4|10863.9|10857.3|154
1729113000000|2024-10-16 21:10:00|10871.5|10864.9|10869.7|10863.1|10872.2|10865.6|10868.8|10862.2|47
1729113300000|2024-10-16 21:15:00|10868.8|10862.2|10867.7|10861.1|10868.8|10862.2|10867.7|10861.1|22
1729113600000|2024-10-16 21:20:00|10867.8|10861.2|10867.9|10861.3|10868|10861.4|10867.8|10861.2|4
1729113900000|2024-10-16 21:25:00|10868|10861.4|10866.6|10860|10868|10861.4|10866.5|10859.9|16
1729114200000|2024-10-16 21:30:00|10867.2|10860.6|10867.6|10861|10867.6|10861|10867.2|10860.6|21
1729114500000|2024-10-16 21:35:00|10867.5|10860.9|10867.5|10860.9|10867.9|10861.3|10867.4|10860.8|30
1729114800000|2024-10-16 21:40:00|10867.6|10861|10867.8|10861.2|10868.1|10861.5|10867.6|10861|24
1729115100000|2024-10-16 21:45:00|10867.7|10861.1|10867.4|10860.8|10867.8|10861.2|10867.3|10860.7|9
1729115400000|2024-10-16 21:50:00|10867.3|10860.7|10867.7|10861.1|10868|10861.4|10867.2|10860.6|23
1729115700000|2024-10-16 21:55:00|10867.8|10861.2|10867.9|10861.3|10868.1|10861.5|10867.6|10861.1|18
1729116000000|2024-10-16 22:00:00|10868|10861.4|10862.8|10861.3|10868.5|10862.2|10862.6|10859.5|194
1729116300000|2024-10-16 22:05:00|10862.5|10861.6|10862.5|10860.7|10862.7|10861.8|10862.1|10860.7|26
1729116600000|2024-10-16 22:10:00|10862.4|10860.8|10862.1|10860.9|10862.5|10861|10861.9|10860.6|39
1729116900000|2024-10-16 22:15:00|10862.3|10860.7|10861.4|10860.5|10862.4|10860.9|10861.1|10860.1|49
1729117200000|2024-10-16 22:20:00|10861.3|10860.4|10861.1|10860.2|10861.4|10860.5|10861.1|10860.2|20
1729117500000|2024-10-16 22:25:00|10861.2|10860.3|10861.2|10860.3|10861.3|10860.4|10861.2|10860.3|3
1729117800000|2024-10-16 22:30:00|10861.4|10860.5|10861.3|10860.4|10861.6|10860.7|10861.2|10860.3|27
1729118100000|2024-10-16 22:35:00|10861.2|10860.3|10861.3|10860.4|10861.4|10860.4|10861.2|10860.2|13
1729118400000|2024-10-16 22:40:00|10861.2|10860.3|10860.9|10860|10861.3|10860.4|10860.9|10860|15
1729118700000|2024-10-16 22:45:00|10861|10860.1|10858.9|10858|10861|10860.1|10858.9|10858|33
1729119000000|2024-10-16 22:50:00|10859|10858.1|10859.4|10858.5|10859.4|10858.5|10858.4|10857.5|20
1729119300000|2024-10-16 22:55:00|10859.5|10858.6|10859.1|10858.2|10859.7|10858.8|10858.1|10857.2|31
1729119600000|2024-10-16 23:00:00|10859.2|10858.3|10857.1|10856.2|10859.2|10858.3|10856.8|10855.9|52
1729119900000|2024-10-16 23:05:00|10857|10856.1|10857.8|10856.9|10857.9|10857|10857|10856.1|16
1729120200000|2024-10-16 23:10:00|10857.9|10857|10858.2|10857.3|10858.5|10857.6|10857.5|10856.6|28
1729120500000|2024-10-16 23:15:00|10858.5|10857.6|10859.1|10858.2|10859.1|10858.2|10858.3|10857.4|20
1729120800000|2024-10-16 23:20:00|10859|10858.1|10859.2|10858.3|10859.2|10858.3|10858.7|10857.8|27
1729121100000|2024-10-16 23:25:00|10859.1|10858.2|10859|10858.1|10859.2|10858.3|10858.9|10858|18
1729121400000|2024-10-16 23:30:00|10858.9|10858|10858.9|10858|10859.8|10858.9|10858.6|10857.7|22
1729121700000|2024-10-16 23:35:00|10859|10858.1|10859.4|10858.5|10859.5|10858.6|10858.5|10857.7|37
1729122000000|2024-10-16 23:40:00|10859.5|10858.6|10859.1|10858.2|10859.9|10859|10858.9|10858|26
1729122300000|2024-10-16 23:45:00|10859.2|10858.3|10858.5|10857.6|10859.4|10858.5|10857.9|10857|31
1729122600000|2024-10-16 23:50:00|10858.4|10857.5|10859.8|10858.9|10860|10859.1|10858.4|10857.5|39
1729122900000|2024-10-16 23:55:00|10859.7|10858.8|10859.3|10858.4|10859.7|10858.8|10858.8|10858|22
1729123200000|2024-10-17 00:00:00|10859.5|10858.7|10859.5|10858.9|10860.3|10859.4|10858.4|10857.5|109
1729123500000|2024-10-17 00:05:00|10859.7|10859.1|10860|10859.4|10860.4|10859.7|10859.7|10859|64
1729123800000|2024-10-17 00:10:00|10859.9|10859.3|10860.2|10859.3|10860.4|10859.7|10859.7|10859.1|59
1729124100000|2024-10-17 00:15:00|10860.1|10859.2|10860.4|10859.5|10860.6|10859.7|10859.5|10858.9|66
1729124400000|2024-10-17 00:20:00|10860.5|10859.6|10861.7|10860.8|10862.5|10861.6|10860.4|10859.5|73
1729124700000|2024-10-17 00:25:00|10861.6|10860.7|10862.5|10861.6|10862.8|10861.9|10861.6|10860.6|78
1729125000000|2024-10-17 00:30:00|10862.6|10861.7|10862.6|10861.7|10864.3|10863.4|10861.9|10861.3|192
1729125300000|2024-10-17 00:35:00|10862.5|10861.6|10862.7|10862.1|10863|10862.4|10861.7|10860.8|149
1729125600000|2024-10-17 00:40:00|10862.8|10862.2|10861.5|10860.9|10862.9|10862.3|10860.8|10860.2|129
1729125900000|2024-10-17 00:45:00|10861.6|10861|10860.7|10860.1|10862|10861.3|10860.6|10860|88
1729126200000|2024-10-17 00:50:00|10860.8|10860.2|10862.6|10861.7|10864.5|10863.9|10860.8|10860.2|196
1729126500000|2024-10-17 00:55:00|10862.3|10861.4|10863.5|10862.9|10864.5|10863.9|10861.9|10861|122
1729126800000|2024-10-17 01:00:00|10862.7|10862.1|10862.2|10861.3|10863.5|10862.8|10861.9|10861|93
1729127100000|2024-10-17 01:05:00|10862.1|10861.2|10863.6|10862.7|10863.6|10862.9|10862.1|10861.2|109
1729127400000|2024-10-17 01:10:00|10863.5|10862.6|10862.9|10862|10863.5|10862.6|10862.4|10861.5|109
1729127700000|2024-10-17 01:15:00|10862.7|10861.8|10861.2|10860.6|10863.1|10862.3|10860.9|10860.3|121
1729128000000|2024-10-17 01:20:00|10861.3|10860.7|10860|10859.1|10862.1|10861.4|10859.8|10859|115
1729128300000|2024-10-17 01:25:00|10859.6|10858.7|10860.8|10860.2|10861.2|10860.4|10859.6|10858.7|55
1729128600000|2024-10-17 01:30:00|10861|10860.4|10861.5|10860.6|10862|10861.2|10859.9|10859.3|123
1729128900000|2024-10-17 01:35:00|10861.6|10860.7|10862.9|10862.3|10863.4|10862.8|10860.4|10859.5|152
1729129200000|2024-10-17 01:40:00|10863|10862.4|10863.6|10863|10864.1|10863.5|10862.2|10861.6|132
1729129500000|2024-10-17 01:45:00|10863.7|10863.1|10862.9|10862.3|10864|10863.3|10861.6|10860.8|113
1729129800000|2024-10-17 01:50:00|10863|10862.4|10862.8|10862.2|10863.4|10862.8|10862.4|10861.8|115
1729130100000|2024-10-17 01:55:00|10862.7|10862.1|10862.9|10862|10863|10862.4|10862|10861.4|123
1729130400000|2024-10-17 02:00:00|10863.1|10862.2|10865.1|10864.2|10865.6|10864.8|10863.1|10862.2|146
1729130700000|2024-10-17 02:05:00|10865.3|10864.4|10864.9|10864|10865.4|10864.5|10863.5|10862.6|111
1729131000000|2024-10-17 02:10:00|10864.7|10863.8|10862.3|10861.7|10864.8|10864.1|10862.3|10861.5|142
1729131300000|2024-10-17 02:15:00|10862.2|10861.6|10861|10860.1|10862.4|10861.7|10860.1|10859.2|126
1729131600000|2024-10-17 02:20:00|10861.1|10860.2|10861.6|10860.7|10862|10861.2|10860.9|10860|100
1729131900000|2024-10-17 02:25:00|10861.2|10860.6|10861.1|10860.2|10861.5|10860.8|10860.2|10859.4|91
1729132200000|2024-10-17 02:30:00|10861.4|10860.5|10860.7|10859.8|10861.9|10861|10860.2|10859.3|119
1729132500000|2024-10-17 02:35:00|10860.8|10859.9|10860.5|10859.9|10861.7|10861.1|10860.3|10859.4|84
1729132800000|2024-10-17 02:40:00|10860.6|10860|10860.8|10860.2|10860.9|10860.3|10859.6|10858.7|130
1729133100000|2024-10-17 02:45:00|10860.6|10860|10861.3|10860.7|10862|10861.2|10860.3|10859.6|74
1729133400000|2024-10-17 02:50:00|10861.2|10860.6|10860.8|10859.9|10862.5|10861.6|10860.6|10859.7|102
1729133700000|2024-10-17 02:55:00|10861|10860.1|10862.4|10861.5|10862.7|10861.8|10860.9|10860|106
1729134000000|2024-10-17 03:00:00|10862.3|10861.4|10860.4|10859.5|10862.6|10861.8|10860.3|10859.5|124
1729134300000|2024-10-17 03:05:00|10860|10859.4|10859.6|10858.7|10860.5|10859.9|10859.3|10858.6|93
1729134600000|2024-10-17 03:10:00|10859.8|10858.9|10858.4|10857.5|10860.7|10860.1|10858.4|10857.5|77
1729134900000|2024-10-17 03:15:00|10858.2|10857.3|10857.5|10856.6|10858.4|10857.5|10857.4|10856.5|67
1729135200000|2024-10-17 03:20:00|10857.4|10856.5|10854.6|10853.7|10857.6|10856.6|10854.5|10853.6|80
1729135500000|2024-10-17 03:25:00|10854.7|10853.8|10854.3|10853.7|10854.9|10854.1|10854.1|10853.4|74
1729135800000|2024-10-17 03:30:00|10854.4|10853.5|10852.4|10851.8|10854.5|10853.9|10851.9|10851.2|101
1729136100000|2024-10-17 03:35:00|10852.5|10851.9|10851.8|10850.9|10852.6|10851.9|10851.6|10850.7|87
1729136400000|2024-10-17 03:40:00|10852.3|10851.4|10852.2|10851.3|10852.5|10851.6|10851.6|10850.9|57
1729136700000|2024-10-17 03:45:00|10852.3|10851.4|10852.1|10851.5|10852.3|10851.7|10851.7|10851|35
1729137000000|2024-10-17 03:50:00|10852|10851.4|10852.2|10851.6|10852.3|10851.7|10851.7|10851.1|28
1729137300000|2024-10-17 03:55:00|10852.3|10851.7|10853.5|10852.6|10853.9|10853.1|10852.1|10851.2|66
1729137600000|2024-10-17 04:00:00|10853.4|10852.5|10853.4|10852.8|10853.9|10853.2|10852.8|10852.2|70
1729137900000|2024-10-17 04:05:00|10853.3|10852.7|10853.7|10853.1|10854.3|10853.7|10852.9|10852.3|70
1729138200000|2024-10-17 04:10:00|10854.1|10853.5|10855.1|10854.5|10855.1|10854.5|10853.5|10852.8|36
1729138500000|2024-10-17 04:15:00|10855.4|10854.8|10854.9|10854|10855.5|10854.9|10854.3|10853.5|33
1729138800000|2024-10-17 04:20:00|10855|10854.1|10855.4|10854.5|10855.4|10854.8|10854.7|10854|35
1729139100000|2024-10-17 04:25:00|10855.5|10854.6|10855.7|10855.1|10856|10855.2|10855.1|10854.2|32
1729139400000|2024-10-17 04:30:00|10855.8|10855.2|10854.6|10854|10855.9|10855.3|10854.1|10853.5|43
1729139700000|2024-10-17 04:35:00|10854.5|10853.9|10854.4|10853.5|10855.2|10854.6|10854.3|10853.4|51
1729140000000|2024-10-17 04:40:00|10854|10853.1|10854.6|10854|10854.7|10854.1|10853.7|10852.8|47
1729140300000|2024-10-17 04:45:00|10854.7|10854.1|10854.3|10853.7|10855.2|10854.6|10854.3|10853.7|66
1729140600000|2024-10-17 04:50:00|10854.2|10853.6|10854.5|10853.9|10854.9|10854.3|10854.2|10853.5|72
1729140900000|2024-10-17 04:55:00|10854.4|10853.8|10853.9|10853|10854.5|10853.8|10853.8|10852.9|43
1729141200000|2024-10-17 05:00:00|10853.8|10852.9|10853.8|10852.9|10854.2|10853.6|10853.3|10852.4|95
1729141500000|2024-10-17 05:05:00|10853.9|10853|10853.8|10852.9|10854.1|10853.2|10853.1|10852.2|74
1729141800000|2024-10-17 05:10:00|10854|10853.1|10854.3|10853.7|10854.5|10853.7|10853.1|10852.2|85
1729142100000|2024-10-17 05:15:00|10854.4|10853.8|10854.7|10854.1|10854.8|10854.2|10853.9|10853.3|79
1729142400000|2024-10-17 05:20:00|10854.8|10854.2|10854.8|10854.2|10855.8|10855.2|10854.5|10853.7|89
1729142700000|2024-10-17 05:25:00|10854.9|10854|10854.9|10854|10855.5|10854.9|10854.5|10853.7|73
1729143000000|2024-10-17 05:30:00|10854.8|10853.9|10854|10853.1|10854.9|10854.1|10853.3|10852.4|96
1729143300000|2024-10-17 05:35:00|10854.1|10853.2|10854.7|10854.1|10854.7|10854.1|10853.9|10853.1|56
1729143600000|2024-10-17 05:40:00|10854.6|10854|10853.7|10853.1|10854.6|10854|10853.6|10853|90
1729143900000|2024-10-17 05:45:00|10853.8|10853.2|10853.4|10852.5|10854.1|10853.5|10852.9|10852.2|69
1729144200000|2024-10-17 05:50:00|10853.3|10852.4|10854|10853.4|10854.3|10853.7|10852.9|10852.1|74
1729144500000|2024-10-17 05:55:00|10853.9|10853.3|10854.8|10854.2|10854.9|10854.2|10853.3|10852.7|78
1729144800000|2024-10-17 06:00:00|10854.3|10853.4|10853.2|10852.6|10854.3|10853.4|10851.8|10851|130
1729145100000|2024-10-17 06:05:00|10853.3|10852.7|10852.9|10852.3|10853.5|10852.8|10852.5|10851.7|122
1729145400000|2024-10-17 06:10:00|10853|10852.4|10852.8|10852.2|10853.2|10852.6|10852.3|10851.7|75
1729145700000|2024-10-17 06:15:00|10852.6|10852|10852.8|10852.2|10853.5|10852.9|10852|10851.4|84
1729146000000|2024-10-17 06:20:00|10852.7|10852.1|10853.2|10852.6|10853.7|10853.1|10852.7|10851.8|68
1729146300000|2024-10-17 06:25:00|10853.3|10852.7|10853.7|10853.1|10854.3|10853.5|10852.7|10852.1|116
1729146600000|2024-10-17 06:30:00|10853.8|10853.2|10854.1|10853.5|10854.9|10854.3|10853.7|10853.1|85
1729146900000|2024-10-17 06:35:00|10854.2|10853.6|10856.2|10855|10856.2|10855.1|10853.7|10853.1|98
1729147200000|2024-10-17 06:40:00|10856.3|10855.1|10858.2|10857.3|10858.6|10858|10856.3|10855.1|142
1729147500000|2024-10-17 06:45:00|10858.5|10857.6|10855.8|10855.2|10858.6|10857.9|10855.7|10855.1|101
1729147800000|2024-10-17 06:50:00|10855.7|10855.1|10854|10853.4|10855.7|10855.1|10853.3|10852.7|133
1729148100000|2024-10-17 06:55:00|10853.9|10853.3|10851|10850.4|10853.9|10853.3|10850.1|10849.4|220
1729148400000|2024-10-17 07:00:00|10850.8|10850.2|10850|10849.1|10851.5|10850.7|10849.4|10848.7|200
1729148700000|2024-10-17 07:05:00|10850.4|10849.5|10853.3|10852.7|10854.3|10853.7|10849.6|10848.7|164
1729149000000|2024-10-17 07:10:00|10853.4|10852.8|10852.6|10851.7|10854.8|10854.2|10851.8|10851.2|139
1729149300000|2024-10-17 07:15:00|10852.5|10851.6|10852.4|10851.8|10854.8|10854.2|10851.8|10851.2|146
1729149600000|2024-10-17 07:20:00|10852.3|10851.7|10853|10852.4|10853.5|10852.9|10849.4|10848.7|188
1729149900000|2024-10-17 07:25:00|10852.9|10852.3|10853.9|10853.3|10855|10854.4|10852.1|10851.5|180
1729150200000|2024-10-17 07:30:00|10854|10853.4|10856.4|10855.5|10856.5|10855.6|10853.7|10853.1|174
1729150500000|2024-10-17 07:35:00|10856.3|10855.4|10857.6|10857|10857.9|10857.3|10855.1|10854.5|161
1729150800000|2024-10-17 07:40:00|10857.4|10856.8|10854.2|10853.6|10857.7|10857|10854|10853.4|166
1729151100000|2024-10-17 07:45:00|10854.3|10853.7|10851.9|10851.3|10854.3|10853.7|10850.7|10850.1|180
1729151400000|2024-10-17 07:50:00|10852|10851.4|10853.1|10852.2|10854.4|10853.8|10851.9|10851.3|160
1729151700000|2024-10-17 07:55:00|10853|10852.1|10855.1|10854.5|10855.8|10855.2|10852|10851.3|173
1729152000000|2024-10-17 08:00:00|10855|10854.4|10853.3|10852.4|10855.1|10854.5|10852.5|10851.8|190
1729152300000|2024-10-17 08:05:00|10853.2|10852.3|10856.6|10856|10856.6|10856|10853.2|10852.3|138
1729152600000|2024-10-17 08:10:00|10856.5|10855.9|10855.1|10854.5|10856.8|10856.2|10854.2|10853.6|122
1729152900000|2024-10-17 08:15:00|10855.2|10854.6|10856.1|10855.5|10857.2|10856.3|10854.9|10854.3|155
1729153200000|2024-10-17 08:20:00|10856|10855.4|10855.1|10854.5|10856.2|10855.4|10854.6|10853.7|141
1729153500000|2024-10-17 08:25:00|10855|10854.4|10855.5|10854.9|10856.5|10855.9|10853.4|10852.8|207
1729153800000|2024-10-17 08:30:00|10855.4|10854.8|10853|10852.1|10855.5|10854.9|10852.9|10852|124
1729154100000|2024-10-17 08:35:00|10852.9|10852|10851.1|10850.2|10852.9|10852.1|10851|10850.1|181
1729154400000|2024-10-17 08:40:00|10851|10850.1|10851.1|10850.2|10853|10852.1|10850.6|10849.7|140
1729154700000|2024-10-17 08:45:00|10851|10850.1|10851.7|10851.1|10851.7|10851.1|10850.7|10849.8|100
1729155000000|2024-10-17 08:50:00|10851.8|10851.2|10850.6|10850|10852|10851.4|10850.3|10849.6|110
1729155300000|2024-10-17 08:55:00|10850.7|10849.8|10853.2|10850.6|10853.2|10852|10849.4|10848.6|148
1729155600000|2024-10-17 09:00:00|10853.3|10851|10852.5|10851.6|10853.3|10852.1|10850.9|10849.9|164
1729155900000|2024-10-17 09:05:00|10852.6|10851.7|10853.2|10852.3|10853.6|10852.9|10852.1|10851.5|114
1729156200000|2024-10-17 09:10:00|10853.6|10852.7|10853.4|10852.5|10855.4|10854.8|10853.2|10852.4|162
1729156500000|2024-10-17 09:15:00|10853.2|10852.6|10853.2|10852.3|10854.5|10853.9|10853.1|10852.3|125
1729156800000|2024-10-17 09:20:00|10853.3|10852.4|10851.4|10850.8|10853.4|10852.7|10851|10850.4|122
1729157100000|2024-10-17 09:25:00|10851.5|10850.9|10852.8|10851.9|10853.2|10852.3|10851.5|10850.9|119
1729157400000|2024-10-17 09:30:00|10852.9|10852|10855.5|10854.9|10855.7|10855.1|10852.5|10851.6|144
1729157700000|2024-10-17 09:35:00|10855.7|10855.1|10857.6|10857|10857.7|10857|10855.6|10854.8|133
1729158000000|2024-10-17 09:40:00|10857.5|10856.9|10862.3|10861.4|10864.6|10863.7|10857.5|10856.9|276
1729158300000|2024-10-17 09:45:00|10861.9|10861|10860.9|10860.3|10862.1|10861.2|10860.2|10859.4|110
1729158600000|2024-10-17 09:50:00|10861|10860.4|10861|10860.4|10861.2|10860.6|10859.5|10858.7|115
1729158900000|2024-10-17 09:55:00|10860.9|10860.3|10859.3|10858.4|10861|10860.4|10857.7|10856.8|126
1729159200000|2024-10-17 10:00:00|10859.1|10858.5|10859.9|10859.3|10860|10859.4|10858.6|10857.7|116
1729159500000|2024-10-17 10:05:00|10859.8|10859.2|10860.3|10859.4|10860.5|10859.8|10859.5|10858.9|89
1729159800000|2024-10-17 10:10:00|10860.2|10859.3|10860|10859.4|10860.5|10859.7|10859.2|10858.6|120
1729160100000|2024-10-17 10:15:00|10860.1|10859.5|10860.5|10859.9|10861.5|10860.6|10859.9|10859.2|120
1729160400000|2024-10-17 10:20:00|10860.6|10859.7|10861.8|10861.2|10862.1|10861.3|10860.6|10859.7|140
1729160700000|2024-10-17 10:25:00|10861.6|10861|10861.6|10861|10863.7|10862.8|10861.5|10860.9|118
1729161000000|2024-10-17 10:30:00|10861.8|10861.2|10862.3|10861.4|10863.1|10862.4|10861.8|10861.1|112
1729161300000|2024-10-17 10:35:00|10862.2|10861.3|10861.1|10860.5|10862.2|10861.4|10860.7|10860|103
1729161600000|2024-10-17 10:40:00|10861.2|10860.3|10863|10862.1|10863.6|10862.7|10860.5|10859.9|95
1729161900000|2024-10-17 10:45:00|10862.9|10862|10862.4|10861.5|10863.8|10862.8|10862.2|10861.4|197
1729162200000|2024-10-17 10:50:00|10862.5|10861.6|10861.1|10860.2|10863.7|10862.8|10861.1|10860.2|177
1729162500000|2024-10-17 10:55:00|10861|10860.1|10864.6|10863.7|10865.3|10864.7|10860.9|10860|190
1729162800000|2024-10-17 11:00:00|10864.7|10863.8|10866.1|10865.5|10866.2|10865.6|10864.6|10863.7|129
1729163100000|2024-10-17 11:05:00|10866|10865.4|10865.8|10865.2|10866.1|10865.5|10864.4|10863.8|100
1729163400000|2024-10-17 11:10:00|10865.9|10865.3|10867.6|10866.7|10867.7|10867|10865.8|10865.1|67
1729163700000|2024-10-17 11:15:00|10867.4|10866.5|10866.1|10865.5|10867.7|10867|10865.6|10865|108
1729164000000|2024-10-17 11:20:00|10866|10865.4|10866.5|10865.9|10866.7|10866.1|10865|10864.1|98
1729164300000|2024-10-17 11:25:00|10866.6|10866|10866.9|10866.3|10867.2|10866.6|10866.3|10865.6|113
1729164600000|2024-10-17 11:30:00|10866.7|10866.1|10866.8|10866.2|10867.6|10867|10866.4|10865.8|121
1729164900000|2024-10-17 11:35:00|10866.7|10866.1|10867.1|10866.5|10867.4|10866.8|10866.3|10865.7|97
1729165200000|2024-10-17 11:40:00|10867|10866.4|10866|10865.4|10867.1|10866.5|10865.2|10864.6|70
1729165500000|2024-10-17 11:45:00|10865.8|10865.2|10866.7|10865.8|10866.7|10866|10865.3|10864.4|83
1729165800000|2024-10-17 11:50:00|10866.6|10865.7|10864.5|10863.9|10866.8|10866.1|10864.3|10863.6|78
1729166100000|2024-10-17 11:55:00|10864.4|10863.8|10863.7|10863.1|10864.5|10863.8|10863.5|10862.7|64
1729166400000|2024-10-17 12:00:00|10863.6|10863|10863|10862.1|10863.9|10863.1|10862.4|10861.5|160
1729166700000|2024-10-17 12:05:00|10862.7|10861.8|10866|10865.1|10866.6|10865.7|10862.4|10861.5|167
1729167000000|2024-10-17 12:10:00|10865.9|10865|10864.1|10859.6|10866.1|10865.2|10861.6|10859.5|229
1729167300000|2024-10-17 12:15:00|10864.9|10858.9|10866.3|10865.4|10874.2|10873.1|10860.8|10858.4|756
1729167600000|2024-10-17 12:20:00|10866.4|10865.5|10865.6|10864.7|10869.2|10868.3|10863.6|10862.7|358
1729167900000|2024-10-17 12:25:00|10865.5|10864.6|10867.5|10861.5|10867.8|10866.1|10862.8|10860.9|342
1729168200000|2024-10-17 12:30:00|10868.1|10862.1|10842.9|10842|10868.1|10862.1|10839.3|10838.1|1309
1729168500000|2024-10-17 12:35:00|10843.3|10842.2|10835.5|10834.9|10843.9|10843|10833.8|10833.2|790
1729168800000|2024-10-17 12:40:00|10835.7|10834.8|10843.1|10842.5|10845.3|10844.4|10834.4|10833.6|736
1729169100000|2024-10-17 12:45:00|10843|10842.4|10846.4|10845.5|10849.4|10848.8|10841.3|10840.5|540
1729169400000|2024-10-17 12:50:00|10846.5|10845.6|10845.3|10844.7|10849.7|10848.9|10845.2|10844.5|455
1729169700000|2024-10-17 12:55:00|10845.2|10844.6|10843.4|10842.5|10845.8|10845.2|10841.7|10840.9|414
1729170000000|2024-10-17 13:00:00|10843.5|10842.6|10837.2|10836.3|10845.1|10844.4|10835.2|10834.3|563
1729170300000|2024-10-17 13:05:00|10837.3|10836.4|10826.2|10824.5|10839|10838.4|10825.8|10824.4|741
1729170600000|2024-10-17 13:10:00|10826.1|10824.3|10820.7|10819.4|10826.1|10824.4|10813.9|10813.1|795
1729170900000|2024-10-17 13:15:00|10820.9|10819.1|10824.8|10823.9|10826.5|10825.6|10818.7|10818.1|586
1729171200000|2024-10-17 13:20:00|10824.7|10823.8|10824.5|10823.6|10828.9|10828|10824.1|10823.2|490
1729171500000|2024-10-17 13:25:00|10824.4|10823.8|10814.3|10813.7|10824.4|10823.8|10811.6|10810.7|481
1729171800000|2024-10-17 13:30:00|10814.2|10813.6|10814.4|10813.5|10816.6|10815.7|10812.4|10811.8|507
1729172100000|2024-10-17 13:35:00|10814.3|10813.4|10824.3|10823.7|10826|10825.1|10814.2|10813|633
1729172400000|2024-10-17 13:40:00|10824.5|10823.6|10831.8|10831.2|10832.2|10831.6|10824.4|10823.6|468
1729172700000|2024-10-17 13:45:00|10831.9|10831.3|10823.7|10822.8|10832.9|10832.3|10823.5|10822.6|362
1729173000000|2024-10-17 13:50:00|10823.9|10823|10832.2|10831.3|10833.8|10833|10823.5|10822.6|355
1729173300000|2024-10-17 13:55:00|10832.4|10831.5|10834|10832.4|10836.3|10835.4|10831.6|10830.7|312
1729173600000|2024-10-17 14:00:00|10834.1|10832.5|10829.2|10828.6|10835.6|10834.7|10828.9|10828.3|391
1729173900000|2024-10-17 14:05:00|10829|10828.1|10822.9|10822|10829.4|10828.5|10822.4|10821.5|409
1729174200000|2024-10-17 14:10:00|10822.8|10822.3|10826.5|10825.6|10826.7|10825.9|10821.7|10820.8|466
1729174500000|2024-10-17 14:15:00|10826.4|10825.5|10819.5|10818.6|10827.4|10826.5|10818.6|10817.7|432
1729174800000|2024-10-17 14:20:00|10819.6|10818.7|10820.9|10820|10825.3|10824.4|10818.5|10817.7|376
1729175100000|2024-10-17 14:25:00|10821|10820.1|10821.2|10820.3|10825|10824.1|10820.6|10819.7|425
1729175400000|2024-10-17 14:30:00|10821.1|10820.2|10815.1|10814.5|10821.5|10820.6|10814.8|10814.2|344
1729175700000|2024-10-17 14:35:00|10815|10814.4|10819.2|10818.3|10820.3|10819.4|10814.4|10813.7|279
1729176000000|2024-10-17 14:40:00|10819.3|10818.4|10821.7|10820.8|10824.2|10823.3|10818.5|10817.9|378
1729176300000|2024-10-17 14:45:00|10821.9|10821|10824.9|10824|10826.2|10825.4|10820.4|10819.5|398
1729176600000|2024-10-17 14:50:00|10825|10824.1|10825.1|10824.5|10826.5|10825.6|10821.8|10820.9|412
1729176900000|2024-10-17 14:55:00|10824.9|10824.3|10828.9|10828.3|10829.1|10828.5|10821.8|10821.2|524
1729177200000|2024-10-17 15:00:00|10829|10828.4|10829|10828.4|10830.1|10829.2|10827.3|10826.3|380
1729177500000|2024-10-17 15:05:00|10829.2|10828.3|10828.8|10828.2|10830.1|10829.4|10828.3|10827.4|218
1729177800000|2024-10-17 15:10:00|10828.9|10828.3|10828.8|10828.2|10833.4|10832.5|10828.8|10828.2|225
1729178100000|2024-10-17 15:15:00|10829|10828.4|10827.4|10826.5|10829.9|10829.1|10826.9|10826|250
1729178400000|2024-10-17 15:20:00|10827.1|10826.2|10828.1|10827.2|10828.4|10827.5|10824.9|10824.3|238
1729178700000|2024-10-17 15:25:00|10828|10827.1|10837.7|10836.8|10838.9|10838.3|10828|10827.1|329
1729179000000|2024-10-17 15:30:00|10837.6|10836.7|10839.3|10838.4|10841.2|10840.6|10836.4|10835.6|290
1729179300000|2024-10-17 15:35:00|10839.2|10838.3|10838.9|10838.3|10839.8|10839.2|10836.3|10835.7|186
1729179600000|2024-10-17 15:40:00|10839.2|10838.6|10836.9|10836.3|10839.2|10838.6|10836.4|10835.7|157
1729179900000|2024-10-17 15:45:00|10836.8|10836.2|10838.1|10837.5|10839.4|10838.5|10836.5|10835.9|178
1729180200000|2024-10-17 15:50:00|10837.9|10837.3|10836.7|10836.1|10838.1|10837.5|10836.3|10835.7|165
1729180500000|2024-10-17 15:55:00|10836.9|10836.3|10836.9|10836.3|10838.3|10837.7|10836.4|10835.8|195
1729180800000|2024-10-17 16:00:00|10837.1|10836.5|10831.2|10830.6|10837.4|10836.8|10830.3|10829.7|232
1729181100000|2024-10-17 16:05:00|10831.1|10830.5|10829.1|10828.5|10831.3|10830.7|10828.5|10827.6|179
1729181400000|2024-10-17 16:10:00|10829.3|10828.7|10829|10828.4|10831.3|10830.7|10827.5|10826.7|196
1729181700000|2024-10-17 16:15:00|10828.9|10828.3|10828.3|10827.4|10830.2|10829.4|10827.7|10826.8|173
1729182000000|2024-10-17 16:20:00|10828.2|10827.3|10826.6|10826|10828.4|10827.5|10826.4|10825.8|162
1729182300000|2024-10-17 16:25:00|10826.7|10826.1|10825.6|10825|10827.4|10826.8|10825.3|10824.5|156
1729182600000|2024-10-17 16:30:00|10825.7|10825.1|10826.3|10825.4|10826.4|10825.8|10825|10824.4|156
1729182900000|2024-10-17 16:35:00|10826.5|10825.3|10824.5|10823.6|10826.6|10825.3|10823.2|10822.3|182
1729183200000|2024-10-17 16:40:00|10824.4|10823.5|10826|10825.4|10826.2|10825.6|10822.9|10822|164
1729183500000|2024-10-17 16:45:00|10825.9|10825.3|10825.6|10825|10826.3|10825.7|10824.6|10824|108
1729183800000|2024-10-17 16:50:00|10825.5|10824.9|10825.3|10824.7|10826.2|10825.6|10824.7|10824.1|106
1729184100000|2024-10-17 16:55:00|10825.1|10824.5|10825.2|10824.6|10825.4|10824.8|10824.6|10823.9|123
1729184400000|2024-10-17 17:00:00|10825.6|10825|10827.9|10827|10828|10827.2|10825.6|10825|125
1729184700000|2024-10-17 17:05:00|10828|10827.1|10827|10826.4|10828|10827.1|10826.1|10825.5|104
1729185000000|2024-10-17 17:10:00|10826.7|10826.1|10825.7|10825.1|10826.9|10826.3|10825.6|10825|66
1729185300000|2024-10-17 17:15:00|10825.8|10825.2|10823.8|10823.2|10825.8|10825.2|10823.6|10823|99
1729185600000|2024-10-17 17:20:00|10823.7|10823.1|10824.6|10824|10825.3|10824.7|10823.6|10823|65
1729185900000|2024-10-17 17:25:00|10824.7|10824.1|10823.3|10822.7|10824.7|10824.1|10823.2|10822.6|74
1729186200000|2024-10-17 17:30:00|10823.2|10822.6|10822.5|10821.6|10823.4|10822.8|10822.4|10821.6|58
1729186500000|2024-10-17 17:35:00|10822.6|10821.7|10822.2|10821.6|10822.6|10821.7|10821.4|10820.6|134
1729186800000|2024-10-17 17:40:00|10822.3|10821.7|10823.9|10823|10824.5|10823.7|10822.1|10821.5|76
1729187100000|2024-10-17 17:45:00|10824|10823.1|10826.7|10826.1|10826.7|10826.1|10823.8|10823.1|85
1729187400000|2024-10-17 17:50:00|10826.8|10826.2|10828.3|10827.4|10828.5|10827.8|10826.7|10826.1|79
1729187700000|2024-10-17 17:55:00|10828.4|10827.5|10825.8|10825.2|10828.5|10827.8|10825.5|10824.9|101
1729188000000|2024-10-17 18:00:00|10825.9|10825.3|10825.9|10825.3|10827|10826.1|10825.1|10824.4|172
1729188300000|2024-10-17 18:05:00|10825.8|10825.2|10826.2|10825.6|10827.6|10827|10825.7|10825.1|117
1729188600000|2024-10-17 18:10:00|10826.3|10825.7|10826.8|10826.2|10826.9|10826.3|10825.2|10824.3|114
1729188900000|2024-10-17 18:15:00|10826.7|10826.1|10825.4|10824.8|10826.8|10826.2|10824.8|10824.2|113
1729189200000|2024-10-17 18:20:00|10825.5|10824.9|10826.7|10826.1|10827.1|10826.5|10825|10824.4|92
1729189500000|2024-10-17 18:25:00|10826.6|10826|10827.6|10827|10827.9|10827.3|10826.2|10825.6|99
1729189800000|2024-10-17 18:30:00|10827.3|10826.7|10827.7|10827.1|10828.2|10827.3|10825.6|10824.7|90
1729190100000|2024-10-17 18:35:00|10827.3|10826.7|10828.4|10827.5|10828.5|10827.6|10826.2|10825.3|123
1729190400000|2024-10-17 18:40:00|10828.3|10827.4|10829.4|10828.5|10832.5|10831.8|10828.3|10827.4|170
1729190700000|2024-10-17 18:45:00|10829.5|10828.6|10828.9|10828.3|10830|10829.3|10828.4|10827.7|135
1729191000000|2024-10-17 18:50:00|10828.8|10828.2|10827.4|10826.8|10828.8|10828.2|10827.1|10826.5|89
1729191300000|2024-10-17 18:55:00|10827.7|10827.1|10825.3|10824.7|10827.9|10827.3|10825.3|10824.5|90
1729191600000|2024-10-17 19:00:00|10825.4|10824.8|10826.5|10825.9|10826.5|10825.9|10823.8|10823.2|148
1729191900000|2024-10-17 19:05:00|10826.6|10826|10827.1|10826.5|10827.8|10827.2|10826.2|10825.5|94
1729192200000|2024-10-17 19:10:00|10827.2|10826.6|10826.6|10826|10827.2|10826.6|10826.2|10825.4|90
1729192500000|2024-10-17 19:15:00|10826.4|10825.8|10827.6|10827|10827.9|10827.3|10826.3|10825.7|87
1729192800000|2024-10-17 19:20:00|10827.5|10826.9|10826.8|10826.2|10827.7|10827.1|10826.2|10825.6|55
1729193100000|2024-10-17 19:25:00|10826.9|10826.3|10827.3|10826.4|10827.8|10827.2|10826.7|10826.1|75
1729193400000|2024-10-17 19:30:00|10827.4|10826.7|10827.1|10826.5|10828|10827.4|10826.8|10826.2|80
1729193700000|2024-10-17 19:35:00|10827|10826.4|10827.7|10827.1|10827.9|10827.3|10826.7|10826|111
1729194000000|2024-10-17 19:40:00|10827.8|10827.2|10827.7|10827.1|10828|10827.2|10826.3|10825.7|115
1729194300000|2024-10-17 19:45:00|10827.6|10827|10828.7|10828.1|10828.8|10828.2|10827.5|10826.9|64
1729194600000|2024-10-17 19:50:00|10828.6|10828|10828.8|10828.2|10828.9|10828.3|10828.1|10827.5|56
1729194900000|2024-10-17 19:55:00|10828.6|10828|10828.3|10827.7|10828.6|10828|10828.1|10827.5|69
1729195200000|2024-10-17 20:00:00|10828.2|10827.6|10828.1|10827.5|10828.8|10828.2|10827.7|10827|104
1729195500000|2024-10-17 20:05:00|10828.2|10827.6|10828.4|10827.5|10829.4|10828.6|10828.2|10827.5|36
1729195800000|2024-10-17 20:10:00|10828.5|10827.6|10828.4|10827.8|10828.6|10827.8|10828.1|10827.5|34
1729196100000|2024-10-17 20:15:00|10828.5|10827.6|10828.6|10827.7|10828.6|10827.9|10827.9|10827.2|39
1729196400000|2024-10-17 20:20:00|10828.5|10827.6|10828.2|10827.6|10828.6|10827.8|10828.1|10827.5|31
1729196700000|2024-10-17 20:25:00|10828|10827.4|10828.8|10827.9|10829|10828.1|10827.2|10826.5|30
1729197000000|2024-10-17 20:30:00|10829.1|10828.2|10829.4|10828.5|10829.9|10829|10828.8|10827.9|34
1729197300000|2024-10-17 20:35:00|10829.5|10828.6|10830.4|10829.5|10830.5|10829.6|10829.4|10828.3|44
1729197600000|2024-10-17 20:40:00|10830.3|10829.4|10831.1|10830.2|10831.2|10830.3|10830.3|10829.4|48
1729197900000|2024-10-17 20:45:00|10831.2|10830.3|10831.2|10830.3|10831.3|10830.4|10830.7|10829.8|46
1729198200000|2024-10-17 20:50:00|10831.1|10830.2|10831.1|10829.7|10831.3|10830.3|10830.7|10829.6|69
1729198500000|2024-10-17 20:55:00|10831.4|10829.4|10834.2|10828.1|10834.2|10829.8|10831.4|10827.9|134
1729198800000|2024-10-17 21:00:00|10833.4|10826.8|10833.1|10826.5|10834.1|10827.5|10832.4|10825.8|14
1729199100000|2024-10-17 21:05:00|10833|10826.4|10833.5|10826.9|10833.5|10826.9|10833|10826.4|11
1729199400000|2024-10-17 21:10:00|10833.4|10826.8|10833.7|10827.1|10833.9|10827.3|10833.3|10826.7|19
1729199700000|2024-10-17 21:15:00|10833.8|10827.2|10833.8|10827.2|10833.9|10827.3|10833.7|10827.1|9
1729200000000|2024-10-17 21:20:00|10833.7|10827.1|10834.9|10828.3|10834.9|10828.3|10833.7|10827.1|12
1729200300000|2024-10-17 21:25:00|10834.7|10828.1|10835.2|10828.6|10835.3|10828.7|10834.7|10828.1|10
1729200600000|2024-10-17 21:30:00|10835.3|10828.7|10834.7|10828.8|10835.4|10828.8|10834.7|10828.4|10
1729200900000|2024-10-17 21:35:00|10834.6|10828.9|10834.5|10829|10834.7|10829|10834.5|10828.8|20
1729201200000|2024-10-17 21:40:00|10834.4|10828.9|10834.5|10828.8|10835.2|10829|10834.4|10828.4|17
1729201500000|2024-10-17 21:45:00|10834.6|10828.9|10834.5|10828.9|10834.6|10828.9|10834.5|10828.8|16
1729201800000|2024-10-17 21:50:00|10834.6|10828.8|10834.7|10828.9|10834.7|10829.1|10834.5|10828.7|32
1729202100000|2024-10-17 21:55:00|10834.6|10829|10834|10829.9|10834.7|10830.1|10833.7|10828.9|33
1729202400000|2024-10-17 22:00:00|10833.8|10829.8|10833.3|10831.4|10834.5|10831.5|10832.5|10829|75
1729202700000|2024-10-17 22:05:00|10833|10831.7|10831.9|10830.7|10833.9|10832.4|10831.7|10830.5|47
1729203000000|2024-10-17 22:10:00|10831.8|10830.6|10831.7|10830.8|10832.6|10831.7|10831.5|10830.5|44
1729203300000|2024-10-17 22:15:00|10831.8|10830.9|10832.1|10831.2|10832.4|10831.5|10831.5|10830.6|34
1729203600000|2024-10-17 22:20:00|10832.5|10831.6|10832.1|10831.2|10832.5|10831.6|10831.7|10830.8|37
1729203900000|2024-10-17 22:25:00|10832|10831.1|10831.7|10830.8|10832.3|10831.4|10831.7|10830.8|17
1729204200000|2024-10-17 22:30:00|10831.8|10830.9|10831.8|10830.9|10832|10831.1|10831.8|10830.9|17
1729204500000|2024-10-17 22:35:00|10831.9|10831|10831.9|10831|10832.2|10831.3|10831.7|10830.8|19
1729204800000|2024-10-17 22:40:00|10832|10831.1|10831.2|10830.3|10832|10831.1|10831.1|10830.2|32
1729205100000|2024-10-17 22:45:00|10831|10830.1|10831.3|10830.4|10831.4|10830.5|10830.9|10830|15
1729205400000|2024-10-17 22:50:00|10831.4|10830.5|10831|10830.1|10831.4|10830.5|10830.9|10830|15
1729205700000|2024-10-17 22:55:00|10831.2|10830.3|10829.5|10828.6|10831.4|10830.5|10829.5|10828.6|49
1729206000000|2024-10-17 23:00:00|10829.6|10828.7|10828.7|10827.8|10829.7|10828.8|10827.7|10826.8|53
1729206300000|2024-10-17 23:05:00|10828.4|10827.5|10828.3|10827.4|10828.5|10827.6|10827.7|10826.8|22
1729206600000|2024-10-17 23:10:00|10828.4|10827.5|10828.9|10828|10828.9|10828|10828.2|10827.3|21
1729206900000|2024-10-17 23:15:00|10828.8|10827.9|10828.8|10827.9|10829|10828.1|10828.6|10827.7|18
1729207200000|2024-10-17 23:20:00|10828.7|10827.8|10828.5|10827.6|10828.9|10828|10828.3|10827.4|20
1729207500000|2024-10-17 23:25:00|10828.4|10827.5|10828.1|10827.2|10828.5|10827.6|10828.1|10827.2|12
1729207800000|2024-10-17 23:30:00|10828|10827.1|10826.3|10825.4|10828|10827.1|10825.9|10825|34
1729208100000|2024-10-17 23:35:00|10826.2|10825.3|10826.7|10825.8|10826.8|10825.9|10826.2|10825.3|18
1729208400000|2024-10-17 23:40:00|10826.8|10825.9|10827.2|10826.3|10827.3|10826.4|10826.8|10825.9|13
1729208700000|2024-10-17 23:45:00|10827.3|10826.4|10829.4|10828.5|10829.4|10828.5|10827.3|10826.4|50
1729209000000|2024-10-17 23:50:00|10829.3|10828.4|10830.4|10829.5|10830.4|10829.5|10829.2|10828.3|27
1729209300000|2024-10-17 23:55:00|10830.1|10829.2|10829.7|10828.8|10830.3|10829.7|10829.3|10828.4|34
1729209600000|2024-10-18 00:00:00|10830.1|10829.5|10830.8|10829.9|10830.9|10830|10828.4|10827.8|128
1729209900000|2024-10-18 00:05:00|10830.9|10830|10829.6|10828.7|10831|10830.2|10829.4|10828.5|77
1729210200000|2024-10-18 00:10:00|10829.8|10828.9|10831.3|10830.4|10831.8|10830.9|10829.7|10828.8|125
1729210500000|2024-10-18 00:15:00|10831.2|10830.3|10829.6|10829|10831.2|10830.3|10829.5|10828.9|94
1729210800000|2024-10-18 00:20:00|10829.7|10829.1|10829.2|10828.3|10829.8|10829.2|10828.9|10828.1|78
1729211100000|2024-10-18 00:25:00|10829|10828.1|10828.5|10827.6|10829.8|10828.9|10828.1|10827.4|98
1729211400000|2024-10-18 00:30:00|10828.4|10827.5|10828.9|10828.3|10829.4|10828.6|10827.9|10827|116
1729211700000|2024-10-18 00:35:00|10829.1|10828.5|10830|10829.1|10830.1|10829.2|10829.1|10828.4|128
1729212000000|2024-10-18 00:40:00|10829.9|10829|10831.1|10830.5|10831.4|10830.8|10829.5|10828.9|80
1729212300000|2024-10-18 00:45:00|10831|10830.4|10832.4|10831.8|10832.6|10832|10830.9|10830.3|60
1729212600000|2024-10-18 00:50:00|10832.1|10831.5|10831.6|10831|10832.5|10831.9|10831.4|10830.8|135
1729212900000|2024-10-18 00:55:00|10832|10831.1|10829.3|10828.7|10832.4|10831.8|10829.3|10828.7|163
1729213200000|2024-10-18 01:00:00|10829.2|10828.6|10830.5|10829.9|10830.8|10829.9|10827.9|10827.3|122
1729213500000|2024-10-18 01:05:00|10830.6|10830|10831.8|10830.9|10832.4|10831.5|10830.6|10829.8|102
1729213800000|2024-10-18 01:10:00|10831.9|10831|10832|10831.1|10832.2|10831.6|10831|10830.1|139
1729214100000|2024-10-18 01:15:00|10832.1|10831.2|10832|10831.1|10832.6|10831.7|10829.9|10829.3|121
1729214400000|2024-10-18 01:20:00|10832.2|10830.9|10832.8|10831.9|10832.8|10831.9|10831.3|10830.4|136
1729214700000|2024-10-18 01:25:00|10832.7|10831.8|10832.1|10831.2|10832.8|10831.9|10831.2|10830.3|112
1729215000000|2024-10-18 01:30:00|10832.2|10831.3|10832.3|10831.4|10832.6|10831.8|10831.4|10830.5|156
1729215300000|2024-10-18 01:35:00|10832.4|10831.5|10832.2|10831.3|10832.7|10831.8|10831.9|10831|159
1729215600000|2024-10-18 01:40:00|10832.1|10831.2|10834.1|10833.2|10834.2|10833.3|10831.4|10830.6|140
1729215900000|2024-10-18 01:45:00|10834|10833.1|10833.4|10832.5|10834.5|10833.6|10833.4|10832.5|120
1729216200000|2024-10-18 01:50:00|10833.2|10832.3|10836|10835.1|10836.4|10835.4|10833.1|10832.2|200
1729216500000|2024-10-18 01:55:00|10835.9|10834.9|10835.5|10834.6|10836.9|10835.6|10834.6|10833.8|132
1729216800000|2024-10-18 02:00:00|10835.7|10834.5|10836|10835.4|10837.3|10836.4|10835.2|10834.3|158
1729217100000|2024-10-18 02:05:00|10836.2|10835.6|10836.4|10835.8|10836.6|10835.8|10835.3|10834.7|98
1729217400000|2024-10-18 02:10:00|10836.5|10835.9|10834.7|10833.8|10836.5|10835.9|10834.5|10833.6|89
1729217700000|2024-10-18 02:15:00|10834.6|10833.7|10834.4|10833.5|10834.7|10833.8|10833.7|10833.1|56
1729218000000|2024-10-18 02:20:00|10834.3|10833.7|10834.3|10833.7|10834.9|10834.3|10834.1|10833.4|68
1729218300000|2024-10-18 02:25:00|10834.4|10833.8|10835|10834.4|10835.2|10834.4|10833.9|10833.1|56
1729218600000|2024-10-18 02:30:00|10834.9|10834.3|10837.7|10836.8|10837.7|10836.8|10834.9|10834.3|118
1729218900000|2024-10-18 02:35:00|10837.9|10837|10839.4|10838.5|10839.5|10838.6|10837.3|10836.6|144
1729219200000|2024-10-18 02:40:00|10839.5|10838.6|10839.5|10838.6|10840.1|10839.2|10839.2|10838.3|124
1729219500000|2024-10-18 02:45:00|10839.6|10838.7|10838.4|10837.8|10839.9|10839.1|10838.2|10837.6|78
1729219800000|2024-10-18 02:50:00|10838.2|10837.6|10837.5|10836.6|10838.4|10837.7|10837.4|10836.5|74
1729220100000|2024-10-18 02:55:00|10837.4|10836.8|10839.2|10838.6|10839.4|10838.7|10837.4|10836.8|127
1729220400000|2024-10-18 03:00:00|10838.9|10838.3|10839.9|10839|10840|10839.1|10838.1|10837.5|80
1729220700000|2024-10-18 03:05:00|10840|10839.1|10839.5|10838.6|10840.1|10839.3|10839.4|10838.5|95
1729221000000|2024-10-18 03:10:00|10839|10838.1|10837.9|10837.3|10839.2|10838.6|10837.7|10837.1|75
1729221300000|2024-10-18 03:15:00|10837.8|10837.2|10838.2|10837.6|10838.4|10837.8|10837.4|10836.8|83
1729221600000|2024-10-18 03:20:00|10838.4|10837.5|10838.6|10837.7|10839|10838.4|10838.1|10837.2|84
1729221900000|2024-10-18 03:25:00|10838.5|10837.6|10838.8|10837.9|10839.4|10838.6|10838.3|10837.5|66
1729222200000|2024-10-18 03:30:00|10838.9|10838|10838|10837.1|10839.2|10838.3|10837.8|10837.1|62
1729222500000|2024-10-18 03:35:00|10837.9|10837|10838.7|10837.8|10839.7|10838.6|10837.6|10836.7|71
1729222800000|2024-10-18 03:40:00|10838.6|10837.7|10839.3|10838.4|10839.3|10838.4|10838.3|10837.7|70
1729223100000|2024-10-18 03:45:00|10839.2|10838.3|10839.4|10838.5|10839.5|10838.6|10838.7|10837.8|44
1729223400000|2024-10-18 03:50:00|10839.2|10838.3|10838.5|10837.9|10839.4|10838.5|10838.3|10837.7|58
1729223700000|2024-10-18 03:55:00|10838.6|10838|10838.9|10838.3|10839.3|10838.6|10838.2|10837.6|66
1729224000000|2024-10-18 04:00:00|10839.1|10838.5|10838.9|10838.3|10839.8|10838.9|10838.6|10837.9|54
1729224300000|2024-10-18 04:05:00|10839|10838.1|10839.4|10838.8|10839.6|10838.9|10839|10838.1|25
1729224600000|2024-10-18 04:10:00|10839.3|10838.7|10839.7|10838.8|10839.7|10838.8|10838.9|10838|32
1729224900000|2024-10-18 04:15:00|10839.5|10838.6|10839.5|10838.9|10839.8|10839.1|10839.2|10838.5|29
1729225200000|2024-10-18 04:20:00|10839.6|10839|10840|10839.1|10840|10839.3|10839.5|10838.9|21
1729225500000|2024-10-18 04:25:00|10839.9|10839|10840|10839.1|10840|10839.1|10839.6|10838.7|27
1729225800000|2024-10-18 04:30:00|10839.9|10839|10840|10839.1|10840|10839.1|10839.4|10838.5|55
1729226100000|2024-10-18 04:35:00|10839.9|10839|10840|10839.4|10840.2|10839.4|10839.6|10838.7|36
1729226400000|2024-10-18 04:40:00|10840.1|10839.5|10840.3|10839.7|10840.8|10840.2|10839.9|10839.3|20
1729226700000|2024-10-18 04:45:00|10840.4|10839.8|10840.8|10839.9|10840.8|10840.1|10840.3|10839.7|23
1729227000000|2024-10-18 04:50:00|10840.7|10839.8|10840.8|10839.9|10841|10840.1|10840.5|10839.6|24
1729227300000|2024-10-18 04:55:00|10840.9|10840|10840.8|10840.2|10840.9|10840.2|10840.3|10839.6|34
1729227600000|2024-10-18 05:00:00|10841.1|10840.5|10841.4|10840.8|10841.7|10841.1|10841|10840.4|86
1729227900000|2024-10-18 05:05:00|10841.3|10840.7|10841.6|10840.7|10842.1|10841.3|10840.8|10840.2|66
1729228200000|2024-10-18 05:10:00|10841.5|10840.6|10841.9|10841.3|10842.2|10841.6|10841.5|10840.6|72
1729228500000|2024-10-18 05:15:00|10841.8|10841.2|10841.4|10840.8|10841.9|10841.3|10841.2|10840.6|52
1729228800000|2024-10-18 05:20:00|10841.3|10840.7|10840.2|10839.6|10841.4|10840.8|10840|10839.4|61
1729229100000|2024-10-18 05:25:00|10840.1|10839.5|10840.3|10839.4|10840.4|10839.5|10839|10838.1|95
1729229400000|2024-10-18 05:30:00|10840.1|10839.2|10840.6|10840|10841.6|10840.7|10840.1|10839.2|100
1729229700000|2024-10-18 05:35:00|10840.8|10839.9|10840.1|10839.2|10841.6|10840.7|10840.1|10839.2|87
1729230000000|2024-10-18 05:40:00|10840|10839.1|10841.2|10840.3|10841.3|10840.4|10840|10839.1|41
1729230300000|2024-10-18 05:45:00|10841|10840.4|10842|10841.4|10842.7|10841.9|10841|10840.4|88
1729230600000|2024-10-18 05:50:00|10841.9|10841.3|10841.5|10840.6|10842.6|10841.8|10841.2|10840.4|84
1729230900000|2024-10-18 05:55:00|10841.6|10840.7|10843.9|10843|10844.5|10843.9|10841.6|10840.7|125
1729231200000|2024-10-18 06:00:00|10843.7|10842.8|10841.5|10840.9|10844|10843.1|10840.1|10839.4|266
1729231500000|2024-10-18 06:05:00|10841.4|10840.8|10840|10839.1|10843.3|10842.5|10838.9|10838|270
1729231800000|2024-10-18 06:10:00|10840.2|10839.6|10839.3|10838.7|10841.5|10840.9|10838.5|10837.9|164
1729232100000|2024-10-18 06:15:00|10839.4|10838.8|10842.5|10841.6|10844.2|10843.5|10839.3|10838.5|225
1729232400000|2024-10-18 06:20:00|10842.4|10841.5|10845|10844.1|10845.3|10844.6|10841.4|10840.8|143
1729232700000|2024-10-18 06:25:00|10845.2|10844.6|10845.9|10845.3|10846|10845.4|10844.3|10843.4|124
1729233000000|2024-10-18 06:30:00|10846|10845.4|10848.2|10847.6|10848.5|10847.7|10845.3|10844.7|161
1729233300000|2024-10-18 06:35:00|10848.3|10847.7|10846|10845.1|10849|10848.4|10846|10845.1|178
1729233600000|2024-10-18 06:40:00|10845.6|10844.7|10844.4|10843.5|10846.1|10845.5|10844.2|10843.5|190
1729233900000|2024-10-18 06:45:00|10844|10843.1|10846|10845.4|10846.2|10845.6|10842.7|10841.8|150
1729234200000|2024-10-18 06:50:00|10845.8|10845.2|10846.2|10845.6|10847|10846.3|10844.6|10844|140
1729234500000|2024-10-18 06:55:00|10846.1|10845.5|10844.7|10844.1|10846.7|10846.1|10843.9|10843|181
1729234800000|2024-10-18 07:00:00|10844.6|10844|10843.1|10842.5|10844.7|10844|10842.2|10841.5|238
1729235100000|2024-10-18 07:05:00|10843.2|10842.6|10840.8|10840.2|10843.3|10842.7|10840.8|10840|157
1729235400000|2024-10-18 07:10:00|10840.9|10840.3|10840.4|10839.8|10841.1|10840.4|10837.6|10836.7|175
1729235700000|2024-10-18 07:15:00|10840.5|10839.9|10839.2|10838.3|10843|10842.1|10839.1|10838.2|215
1729236000000|2024-10-18 07:20:00|10839.3|10838.4|10840.2|10839.3|10842.1|10841.4|10838.7|10837.8|166
1729236300000|2024-10-18 07:25:00|10840.3|10839.4|10838.1|10837.5|10840.3|10839.4|10837.9|10837.3|137
1729236600000|2024-10-18 07:30:00|10838.2|10837.6|10839.4|10838.5|10839.4|10838.7|10837.3|10836.7|141
1729236900000|2024-10-18 07:35:00|10839.3|10838.4|10839.5|10838.9|10840.6|10839.7|10838.2|10837.3|139
1729237200000|2024-10-18 07:40:00|10839.7|10839.1|10838.3|10837.4|10840.3|10839.7|10838.1|10837.2|134
1729237500000|2024-10-18 07:45:00|10838.7|10837.8|10839.6|10839|10839.9|10839.3|10838.1|10837.5|146
1729237800000|2024-10-18 07:50:00|10839.8|10839.2|10843.3|10842.7|10843.3|10842.7|10839.1|10838.5|128
1729238100000|2024-10-18 07:55:00|10843.4|10842.8|10841.7|10840.5|10844.2|10843.5|10840.9|10840.2|221
1729238400000|2024-10-18 08:00:00|10841.6|10840.4|10843.1|10842.2|10844.1|10843.5|10841.5|10840.4|190
1729238700000|2024-10-18 08:05:00|10843.2|10842.3|10843.7|10843.1|10844.3|10843.7|10842.4|10841.6|119
1729239000000|2024-10-18 08:10:00|10843.5|10842.9|10845|10844.4|10845.3|10844.7|10843.4|10842.8|115
1729239300000|2024-10-18 08:15:00|10844.9|10844.3|10844.5|10843.6|10844.9|10844.3|10842.9|10842.3|124
1729239600000|2024-10-18 08:20:00|10844.6|10843.7|10846.1|10845.5|10847.2|10846.5|10844.4|10843.6|97
1729239900000|2024-10-18 08:25:00|10846.2|10845.6|10845.3|10844.4|10846.8|10846|10844.9|10844.3|119
1729240200000|2024-10-18 08:30:00|10845.5|10844.6|10840.9|10840.3|10845.5|10844.6|10840.9|10840.3|125
1729240500000|2024-10-18 08:35:00|10840.8|10840.2|10837.5|10836.9|10841|10840.3|10837.4|10836.8|113
1729240800000|2024-10-18 08:40:00|10837.2|10836.3|10836.6|10836|10838.9|10838.3|10836.5|10835.9|134
1729241100000|2024-10-18 08:45:00|10836.1|10835.5|10837|10836.4|10837|10836.4|10835|10834.2|143
1729241400000|2024-10-18 08:50:00|10836.8|10836.2|10836.5|10835.9|10838.3|10837.4|10835.7|10835.1|149
1729241700000|2024-10-18 08:55:00|10836.7|10836.1|10838.3|10837.4|10840.3|10839.5|10836.7|10836.1|196
1729242000000|2024-10-18 09:00:00|10838.4|10837.5|10841.2|10840.3|10841.4|10840.5|10836.9|10836.3|132
1729242300000|2024-10-18 09:05:00|10841|10840.1|10842.2|10841.3|10842.8|10842.1|10840.7|10839.8|138
1729242600000|2024-10-18 09:10:00|10842.4|10841.5|10845.2|10844.6|10845.7|10845.1|10842.4|10841.5|158
1729242900000|2024-10-18 09:15:00|10845.1|10844.5|10842.3|10841.4|10846|10845.4|10841.9|10841.1|153
1729243200000|2024-10-18 09:20:00|10842.2|10841.3|10840.7|10839.8|10842.2|10841.4|10840.1|10839.2|134
1729243500000|2024-10-18 09:25:00|10840.8|10839.9|10836.9|10836|10840.8|10839.9|10836.7|10835.8|206
1729243800000|2024-10-18 09:30:00|10836.7|10835.8|10836.1|10835.5|10837.3|10836.4|10835.4|10834.7|131
1729244100000|2024-10-18 09:35:00|10836|10835.4|10836.8|10836.2|10838.6|10837.7|10834.5|10833.8|146
1729244400000|2024-10-18 09:40:00|10836.7|10836.1|10836|10835.4|10838|10837.4|10835.7|10835|169
1729244700000|2024-10-18 09:45:00|10835.9|10835.3|10837.9|10837.3|10838.3|10837.7|10835.8|10835|94
1729245000000|2024-10-18 09:50:00|10838|10837.4|10842.2|10841.6|10842.3|10841.7|10838|10837.3|138
1729245300000|2024-10-18 09:55:00|10842.3|10841.4|10844.6|10844|10844.8|10844.1|10841.4|10840.8|133
1729245600000|2024-10-18 10:00:00|10844.8|10843.9|10842.9|10842.3|10845.4|10844.6|10841.6|10840.8|146
1729245900000|2024-10-18 10:05:00|10843|10842.4|10841.3|10840.4|10843|10842.4|10840.5|10839.9|118
1729246200000|2024-10-18 10:10:00|10841.4|10840.5|10841.8|10840.9|10842.9|10842.3|10838.7|10837.8|234
1729246500000|2024-10-18 10:15:00|10841.7|10841.1|10843.9|10843.3|10844.3|10843.7|10841.6|10841|132
1729246800000|2024-10-18 10:20:00|10843.7|10843.1|10843.5|10842.9|10844.2|10843.6|10842.2|10841.6|100
1729247100000|2024-10-18 10:25:00|10843.6|10843|10843.8|10842.9|10845.6|10845|10842.7|10842.1|113
1729247400000|2024-10-18 10:30:00|10843.9|10843|10845.3|10844.7|10845.5|10844.9|10843.7|10842.8|102
1729247700000|2024-10-18 10:35:00|10845.1|10844.5|10846.1|10845.5|10846.3|10845.7|10844.4|10843.5|118
1729248000000|2024-10-18 10:40:00|10846.2|10845.6|10846.7|10846.1|10847.7|10846.9|10846|10845.4|80
1729248300000|2024-10-18 10:45:00|10846.8|10845.9|10847.7|10846.8|10848.1|10847.5|10846.5|10845.6|95
1729248600000|2024-10-18 10:50:00|10847.8|10846.9|10848.2|10847.6|10849.4|10848.5|10847.7|10846.8|93
1729248900000|2024-10-18 10:55:00|10848.1|10847.5|10845.4|10844.8|10848.7|10848.1|10845.3|10844.7|134
1729249200000|2024-10-18 11:00:00|10845.5|10844.9|10843.5|10842.9|10845.8|10845.2|10843.5|10842.9|97
1729249500000|2024-10-18 11:05:00|10843.6|10843|10845.2|10844.6|10845.7|10845.1|10843|10842.4|113
1729249800000|2024-10-18 11:10:00|10845.1|10844.5|10843.4|10842.8|10845.1|10844.5|10842.2|10841.6|106
1729250100000|2024-10-18 11:15:00|10843.3|10842.7|10844.2|10843.6|10844.5|10843.9|10842.5|10841.8|82
1729250400000|2024-10-18 11:20:00|10844.5|10843.9|10845.4|10844.5|10845.5|10844.8|10844|10843.4|92
1729250700000|2024-10-18 11:25:00|10845.5|10844.6|10845.3|10844.7|10846.5|10845.9|10844.7|10844.1|103
1729251000000|2024-10-18 11:30:00|10845.2|10844.6|10848.6|10848|10848.8|10848.2|10844.7|10843.9|129
1729251300000|2024-10-18 11:35:00|10848.1|10847.5|10848.3|10847.4|10848.7|10848|10847.2|10846.3|120
1729251600000|2024-10-18 11:40:00|10848.2|10847.3|10848.7|10847.8|10850.1|10849|10848.1|10847.3|92
1729251900000|2024-10-18 11:45:00|10848.6|10847.7|10851|10850.1|10851|10850.1|10847.7|10847.1|136
1729252200000|2024-10-18 11:50:00|10851.1|10850.2|10849.8|10849.2|10852.3|10851.4|10849.8|10849.2|127
1729252500000|2024-10-18 11:55:00|10849.7|10849.1|10848.6|10848|10849.9|10849.2|10846.3|10845.4|186
1729252800000|2024-10-18 12:00:00|10848.3|10847.7|10848.9|10848.3|10851.1|10850.3|10848.3|10847.7|204
1729253100000|2024-10-18 12:05:00|10849.1|10848.5|10847.6|10847|10850.3|10849.4|10847.1|10846.2|122
1729253400000|2024-10-18 12:10:00|10847.5|10846.9|10850|10849.4|10850.9|10850.3|10847.1|10846.5|114
1729253700000|2024-10-18 12:15:00|10850.2|10849.6|10850.5|10849.9|10851.4|10850.5|10848|10847.4|141
1729254000000|2024-10-18 12:20:00|10850.4|10849.8|10848|10847.4|10850.8|10850.2|10847.5|10846.9|169
1729254300000|2024-10-18 12:25:00|10848.1|10847.5|10849.8|10848.4|10850.1|10849.2|10847.5|10846.9|138
1729254600000|2024-10-18 12:30:00|10849.9|10848.3|10858.1|10857.5|10858.4|10857.6|10849.2|10848.1|244
1729254900000|2024-10-18 12:35:00|10858.3|10857.7|10859.1|10858.5|10859.9|10859.1|10857.2|10856.3|226
1729255200000|2024-10-18 12:40:00|10859.2|10858.6|10854.4|10853.5|10859.2|10858.6|10853.9|10853.1|235
1729255500000|2024-10-18 12:45:00|10854.3|10853.4|10857.1|10856.5|10858.3|10857.4|10854.2|10853.4|224
1729255800000|2024-10-18 12:50:00|10857.3|10856.7|10860.1|10859.2|10860.2|10859.3|10856.3|10855.5|171
1729256100000|2024-10-18 12:55:00|10859.9|10859|10859.8|10858.9|10860.5|10859.6|10858.9|10858.3|206
1729256400000|2024-10-18 13:00:00|10860|10859.1|10861.6|10861|10863.2|10862.3|10859.5|10858.6|196
1729256700000|2024-10-18 13:05:00|10861.3|10860.7|10861.5|10860.9|10862.2|10861.6|10859.6|10858.7|185
1729257000000|2024-10-18 13:10:00|10861.6|10861|10860.1|10859.5|10863.6|10863|10860.1|10859.5|146
1729257300000|2024-10-18 13:15:00|10860|10859.4|10860|10859.4|10860.6|10860|10858.2|10857.3|181
1729257600000|2024-10-18 13:20:00|10859.9|10859.3|10861.8|10861.2|10861.9|10861.3|10859.3|10858.7|145
1729257900000|2024-10-18 13:25:00|10861.6|10861|10861|10860.4|10862.3|10861.7|10860.1|10859.5|171
1729258200000|2024-10-18 13:30:00|10861.1|10860.5|10860.6|10860|10862.5|10861.9|10859.9|10859.3|214
1729258500000|2024-10-18 13:35:00|10861|10860.4|10858.8|10858.2|10861.4|10860.8|10858.5|10857.9|156
1729258800000|2024-10-18 13:40:00|10858.9|10858.3|10856.9|10856.3|10859|10858.4|10856.2|10855.6|142
1729259100000|2024-10-18 13:45:00|10857|10856.4|10855.2|10854.6|10857.2|10856.6|10854.4|10853.8|169
1729259400000|2024-10-18 13:50:00|10855.4|10854.8|10852.7|10851.8|10855.4|10854.8|10852.7|10851.7|170
1729259700000|2024-10-18 13:55:00|10852.3|10851.4|10857.2|10856.6|10857.7|10856.9|10851.8|10850.9|193
1729260000000|2024-10-18 14:00:00|10857.3|10856.7|10857.4|10856.8|10859.5|10858.9|10856.8|10856.2|255
1729260300000|2024-10-18 14:05:00|10857.5|10856.9|10859.2|10858.6|10860.6|10860|10857.5|10856.8|193
1729260600000|2024-10-18 14:10:00|10859.1|10858.5|10861.1|10860.5|10861.2|10860.5|10858.8|10858.2|179
1729260900000|2024-10-18 14:15:00|10861.2|10860.6|10860.1|10859.5|10864.8|10864.2|10858.9|10858.2|229
1729261200000|2024-10-18 14:20:00|10860.2|10859.6|10862.2|10861.6|10863.7|10863.1|10859.7|10859.1|189
1729261500000|2024-10-18 14:25:00|10862.3|10861.7|10860.1|10859.2|10863.5|10862.9|10860|10859.2|215
1729261800000|2024-10-18 14:30:00|10860.2|10859.3|10860|10859.4|10862.6|10862|10859.3|10858.7|201
1729262100000|2024-10-18 14:35:00|10859.9|10859.3|10860.8|10859.9|10861.6|10860.7|10858.3|10857.7|188
1729262400000|2024-10-18 14:40:00|10860.7|10859.8|10859.2|10858.3|10861.9|10861.3|10858.9|10858|161
1729262700000|2024-10-18 14:45:00|10859.3|10858.4|10858.2|10857.3|10860.2|10859.4|10858|10857.3|173
1729263000000|2024-10-18 14:50:00|10858.3|10857.4|10857|10856.4|10858.3|10857.5|10856|10855.4|185
1729263300000|2024-10-18 14:55:00|10856.9|10856.3|10857.5|10856.9|10857.9|10857.2|10855.3|10854.7|237
1729263600000|2024-10-18 15:00:00|10857.4|10856.8|10859.3|10858.4|10859.5|10858.8|10857.4|10856.8|246
1729263900000|2024-10-18 15:05:00|10859.5|10858.6|10858.6|10858|10860.6|10859.7|10857|10856.4|183
1729264200000|2024-10-18 15:10:00|10858.1|10857.5|10860.1|10859.5|10860.3|10859.7|10857.2|10856.6|141
1729264500000|2024-10-18 15:15:00|10860|10859.4|10858|10857.1|10860|10859.4|10855.4|10854.6|172
1729264800000|2024-10-18 15:20:00|10857.9|10857|10859.5|10858.6|10860.4|10859.5|10856.6|10855.7|140
1729265100000|2024-10-18 15:25:00|10859.3|10858.4|10860.2|10859.3|10860.3|10859.4|10857.3|10856.6|209
1729265400000|2024-10-18 15:30:00|10860.1|10859.2|10858.7|10858.1|10860.6|10859.9|10858.1|10857.5|123
1729265700000|2024-10-18 15:35:00|10858.8|10858.2|10857.4|10856.8|10860.2|10859.3|10857.4|10856.8|152
1729266000000|2024-10-18 15:40:00|10857.3|10856.7|10854.1|10853.5|10857.4|10856.8|10854|10853.4|122
1729266300000|2024-10-18 15:45:00|10854.2|10853.6|10856.1|10855.5|10856.7|10856|10854|10853.4|135
1729266600000|2024-10-18 15:50:00|10856|10855.4|10855.5|10854.9|10857.2|10856.6|10855|10854.4|109
1729266900000|2024-10-18 15:55:00|10855.2|10854.6|10854|10853.1|10855.2|10854.6|10853.4|10852.8|135
1729267200000|2024-10-18 16:00:00|10853.9|10853|10854.9|10854.3|10855.2|10854.6|10853.3|10852.5|132
1729267500000|2024-10-18 16:05:00|10854.8|10854.2|10856.7|10856.1|10857.2|10856.6|10854.8|10854.2|103
1729267800000|2024-10-18 16:10:00|10857|10856.4|10856.6|10856|10857.6|10857|10856.4|10855.8|113
1729268100000|2024-10-18 16:15:00|10856.7|10856.1|10858.8|10857.9|10861|10860.1|10856.6|10856|131
1729268400000|2024-10-18 16:20:00|10858.7|10857.8|10861.7|10861.1|10862.1|10861.2|10858.2|10857.5|101
1729268700000|2024-10-18 16:25:00|10861.4|10860.8|10863.9|10863|10863.9|10863|10861.2|10860.5|129
1729269000000|2024-10-18 16:30:00|10863.7|10862.8|10862.8|10861.9|10863.7|10862.8|10861.4|10860.5|121
1729269300000|2024-10-18 16:35:00|10863.1|10862.2|10863.8|10862.9|10864.1|10863.5|10862.5|10861.6|72
1729269600000|2024-10-18 16:40:00|10863.9|10863|10866.7|10866.1|10866.9|10866.3|10863.9|10863|113
1729269900000|2024-10-18 16:45:00|10866.8|10866.2|10865.3|10864.7|10867.2|10866.5|10864.8|10864.2|60
1729270200000|2024-10-18 16:50:00|10865.2|10864.6|10866.4|10865.5|10866.4|10865.6|10865.2|10864.4|81
1729270500000|2024-10-18 16:55:00|10866.6|10865.7|10867|10866.4|10868.7|10867.9|10866.4|10865.5|178
1729270800000|2024-10-18 17:00:00|10867.1|10866.5|10864.2|10863.6|10867.1|10866.5|10864.1|10863.5|110
1729271100000|2024-10-18 17:05:00|10864.1|10863.5|10864.9|10864.3|10865|10864.4|10863.6|10863|58
1729271400000|2024-10-18 17:10:00|10864.8|10864.2|10864.6|10864|10865.3|10864.7|10864.6|10863.8|57
1729271700000|2024-10-18 17:15:00|10864.7|10864.1|10864.3|10863.7|10864.7|10864.1|10863.5|10862.9|60
1729272000000|2024-10-18 17:20:00|10864.2|10863.6|10863.7|10863.1|10864.8|10864.2|10863.7|10863.1|44
1729272300000|2024-10-18 17:25:00|10863.9|10863.3|10862.7|10861.8|10864.3|10863.6|10862.3|10861.6|72
1729272600000|2024-10-18 17:30:00|10862.4|10861.5|10862.2|10861.6|10862.9|10862.1|10861.8|10860.9|79
1729272900000|2024-10-18 17:35:00|10862.3|10861.4|10861.8|10861.2|10862.3|10861.7|10861.7|10860.9|81
1729273200000|2024-10-18 17:40:00|10861.7|10861.1|10860.8|10860.2|10861.9|10861.2|10860.3|10859.6|62
1729273500000|2024-10-18 17:45:00|10860.7|10860.1|10859.8|10858.9|10861.2|10860.6|10859.6|10858.7|108
1729273800000|2024-10-18 17:50:00|10859.9|10859|10861.3|10860.7|10862.2|10861.5|10859.7|10859|67
1729274100000|2024-10-18 17:55:00|10861.2|10860.6|10862.2|10861.6|10862.4|10861.8|10860.5|10859.9|108
1729274400000|2024-10-18 18:00:00|10861.9|10861.3|10863.4|10862.5|10863.4|10862.5|10861.9|10861.3|210
1729274700000|2024-10-18 18:05:00|10863.6|10862.7|10863.1|10862.5|10863.8|10863|10862.6|10862|86
1729275000000|2024-10-18 18:10:00|10863.2|10862.6|10862.4|10861.8|10863.2|10862.6|10862|10861.4|134
1729275300000|2024-10-18 18:15:00|10862.5|10861.9|10863.5|10862.9|10863.5|10862.9|10862.1|10861.5|147
1729275600000|2024-10-18 18:20:00|10863.4|10862.8|10864.8|10863.9|10864.8|10863.9|10863.1|10862.4|141
1729275900000|2024-10-18 18:25:00|10865.1|10864.2|10864.5|10863.9|10865.1|10864.4|10864.1|10863.5|122
1729276200000|2024-10-18 18:30:00|10864.7|10863.8|10863.8|10862.9|10864.9|10864|10863.4|10862.5|139
1729276500000|2024-10-18 18:35:00|10863.5|10862.6|10863.6|10863|10864.2|10863.3|10863.3|10862.5|73
1729276800000|2024-10-18 18:40:00|10863.4|10862.8|10864.7|10864.1|10864.7|10864.1|10862.2|10861.6|94
1729277100000|2024-10-18 18:45:00|10864.6|10864|10866.3|10865.7|10866.5|10865.9|10864.2|10863.4|81
1729277400000|2024-10-18 18:50:00|10866.7|10866.1|10867.2|10866.6|10867.9|10867.2|10866.7|10866|75
1729277700000|2024-10-18 18:55:00|10867.3|10866.7|10865.7|10865.1|10868.3|10867.7|10865.5|10864.6|119
1729278000000|2024-10-18 19:00:00|10865.6|10865|10864.8|10863.9|10865.6|10865|10863.2|10862.6|233
1729278300000|2024-10-18 19:05:00|10864.9|10864|10864.1|10863.2|10865.3|10864.4|10864|10863.1|120
1729278600000|2024-10-18 19:10:00|10864|10863.1|10863.8|10862.9|10864.5|10863.6|10863.3|10862.4|78
1729278900000|2024-10-18 19:15:00|10863.7|10862.8|10864.7|10863.8|10864.7|10863.8|10862.7|10861.8|106
1729279200000|2024-10-18 19:20:00|10864.5|10863.6|10864.6|10864|10865|10864.2|10864.4|10863.5|114
1729279500000|2024-10-18 19:25:00|10864.7|10864.1|10865.5|10864.9|10866.3|10865.6|10864.7|10864.1|139
1729279800000|2024-10-18 19:30:00|10865.7|10864.8|10864.1|10863.2|10865.7|10864.9|10863.8|10862.9|81
1729280100000|2024-10-18 19:35:00|10863.9|10863|10864.5|10863.9|10864.7|10864|10863.7|10863|148
1729280400000|2024-10-18 19:40:00|10864.4|10863.8|10864.9|10864|10864.9|10864|10863.6|10862.7|133
1729280700000|2024-10-18 19:45:00|10864.8|10863.9|10864.3|10863.4|10865.3|10864.4|10864.2|10863.3|76
1729281000000|2024-10-18 19:50:00|10864.2|10863.3|10864.5|10863.6|10865|10864.3|10864.2|10863.3|246
1729281300000|2024-10-18 19:55:00|10864.6|10863.7|10864.3|10863.4|10865.7|10864.8|10864.2|10863.3|366
1729281600000|2024-10-18 20:00:00|10864.1|10863.2|10865.8|10864.9|10865.8|10864.9|10863.5|10862.6|243
1729281900000|2024-10-18 20:05:00|10865.7|10864.8|10867.4|10866.5|10867.4|10866.5|10865.4|10864.5|114
1729282200000|2024-10-18 20:10:00|10867.3|10866.4|10867.3|10866.4|10867.5|10866.6|10866.4|10865.5|38
1729282500000|2024-10-18 20:15:00|10867.4|10866.5|10867.9|10867|10868.1|10867.2|10867|10866.1|111
1729282800000|2024-10-18 20:20:00|10868|10867.1|10868.4|10867.5|10868.5|10867.6|10867.5|10866.6|87
1729283100000|2024-10-18 20:25:00|10868.8|10867.9|10869.4|10868.5|10869.4|10868.5|10868.8|10867.9|30
1729283400000|2024-10-18 20:30:00|10869.4|10868.5|10869.4|10868.5|10870|10869.1|10869.3|10868.4|95
1729283700000|2024-10-18 20:35:00|10869.3|10868.4|10867.5|10866.6|10869.4|10868.5|10867.4|10866.5|127
1729284000000|2024-10-18 20:40:00|10867.6|10866.7|10867.9|10867|10867.9|10867|10867.5|10866.6|62
1729284300000|2024-10-18 20:45:00|10867.8|10866.9|10867.9|10867|10868.3|10867.4|10867.4|10866.5|128
1729284600000|2024-10-18 20:50:00|10867.8|10866.9|10868|10867.1|10869|10867.4|10867.5|10865.7|208
1729284900000|2024-10-18 20:55:00|10868.3|10866.8|10871.1|10864.5|10871.4|10867.1|10867.6|10864.2|231
1729454400000|2024-10-20 20:00:00|10864.9|10852.9|10865.6|10853.6|10865.6|10853.6|10864.7|10852.7|5
1729454700000|2024-10-20 20:05:00|10864.9|10852.9|10865.9|10854.1|10866.4|10854.4|10864.9|10852.9|14
1729455000000|2024-10-20 20:10:00|10865.8|10854.2|10865.3|10854.7|10865.8|10854.7|10865.3|10854.2|8
1729455300000|2024-10-20 20:15:00|10865.2|10854.8|10865.6|10857.6|10865.6|10858.3|10864.7|10854.8|20
1729455600000|2024-10-20 20:20:00|10865.7|10857.3|10864.9|10855.1|10865.7|10857.3|10864.8|10855.1|7
1729455900000|2024-10-20 20:25:00|10863.9||10863.9||10863.9||10863.9||1
1729456200000|2024-10-20 20:30:00|10864.9||10864.9||10864.9||10864.9||1
1729457100000|2024-10-20 20:45:00|10862.6|10856.5|10862.8|10856.7|10862.8|10856.7|10862.6|10856.5|2
1729457400000|2024-10-20 20:50:00|10863.3|10856.5|10863.5|10856.3|10863.7|10856.5|10863.3|10856.2|7
1729457700000|2024-10-20 20:55:00|10863.8|10856|10865.1|10858.8|10867.4|10860|10862.5|10855.9|32
1729458000000|2024-10-20 21:00:00|10865.3|10858.7|10863.7|10858.3|10865.3|10858.7|10863.6|10857.7|11
1729458300000|2024-10-20 21:05:00|10863.9|10858|10864.6|10858.5|10865|10859|10863.7|10857.7|27
1729458600000|2024-10-20 21:10:00|10864.5|10858.8|10868|10861.4|10868.5|10861.9|10864.5|10858.6|117
1729458900000|2024-10-20 21:15:00|10868.1|10861.5|10868.8|10862.2|10869.1|10862.5|10867.8|10861.2|35
1729459200000|2024-10-20 21:20:00|10869.1|10862.5|10869|10862.4|10869.1|10862.5|10868.6|10862|47
1729459500000|2024-10-20 21:25:00|10868.6|10862|10869|10862.4|10869.2|10862.6|10868.6|10862|15
1729459800000|2024-10-20 21:30:00|10869.1|10862.5|10869.8|10863.2|10870|10863.4|10868.5|10861.9|54
1729460100000|2024-10-20 21:35:00|10870|10863.4|10869.1|10864.7|10870.2|10864.7|10869.1|10862.9|69
1729460400000|2024-10-20 21:40:00|10869.5|10864.2|10869.7|10864.2|10869.7|10864.9|10868.9|10864.2|15
1729460700000|2024-10-20 21:45:00|10869.6|10864.6|10869.6|10864.1|10869.7|10864.6|10869.4|10864.1|13
1729461000000|2024-10-20 21:50:00|10869.5|10864.6|10869|10864.6|10869.5|10864.7|10869|10864.3|20
1729461300000|2024-10-20 21:55:00|10869.3|10864.4|10869.4|10864.3|10869.4|10864.6|10868.9|10864.3|34
1729461600000|2024-10-20 22:00:00|10870.1|10863.8|10871.6|10869.4|10872.9|10870.6|10867|10862.1|250
1729461900000|2024-10-20 22:05:00|10871.3|10869.7|10870.2|10868.9|10871.6|10870.2|10870.2|10868.9|42
1729462200000|2024-10-20 22:10:00|10870.1|10868.8|10870|10868.3|10870.2|10868.9|10869.1|10868.2|41
1729462500000|2024-10-20 22:15:00|10870.2|10868.4|10869.5|10868.4|10870.2|10868.8|10869.2|10868|34
1729462800000|2024-10-20 22:20:00|10869.4|10868.5|10869.3|10868.4|10870.8|10869.5|10869.3|10868.3|83
1729463100000|2024-10-20 22:25:00|10869.2|10868.3|10868.3|10867.4|10869.2|10868.3|10867.9|10867|45
1729463400000|2024-10-20 22:30:00|10868.4|10867.5|10869.8|10868.9|10870.4|10869.1|10868.3|10867.3|93
1729463700000|2024-10-20 22:35:00|10869.7|10868.8|10868.7|10867.5|10870.2|10869.2|10868.3|10867.1|87
1729464000000|2024-10-20 22:40:00|10868.6|10867.4|10868.6|10867.7|10868.7|10867.7|10867.7|10866.8|61
1729464300000|2024-10-20 22:45:00|10868.5|10867.6|10868.6|10867.7|10869.1|10868.2|10868.3|10867.4|32
1729464600000|2024-10-20 22:50:00|10868.7|10867.8|10869.1|10868.2|10869.2|10868.3|10868.3|10867.4|43
1729464900000|2024-10-20 22:55:00|10869|10868.1|10869.6|10868.7|10869.6|10868.7|10868.9|10868|43
1729465200000|2024-10-20 23:00:00|10869.8|10868.9|10870.1|10869.2|10870.3|10869.3|10869.5|10868.5|57
1729465500000|2024-10-20 23:05:00|10869.9|10869|10869|10868.1|10869.9|10869|10868.4|10867.5|42
1729465800000|2024-10-20 23:10:00|10868.9|10868|10869.9|10869|10870|10869.1|10868.2|10867.3|52
1729466100000|2024-10-20 23:15:00|10870.1|10869.2|10869.4|10868.5|10870.2|10869.3|10869|10868.1|43
1729466400000|2024-10-20 23:20:00|10869.5|10868.6|10868.2|10867.3|10869.5|10868.6|10868.2|10867.3|26
1729466700000|2024-10-20 23:25:00|10868.3|10867.4|10867.4|10866.5|10868.6|10867.7|10867.3|10866.3|44
1729467000000|2024-10-20 23:30:00|10867.5|10866.6|10868.7|10867.8|10869|10868.1|10867.4|10866.4|74
1729467300000|2024-10-20 23:35:00|10868.6|10867.7|10867.6|10866.7|10869.2|10868.3|10867.5|10866.6|54
1729467600000|2024-10-20 23:40:00|10867.5|10866.6|10867.3|10866.4|10868.2|10867.3|10867.2|10866.3|60
1729467900000|2024-10-20 23:45:00|10867.2|10866.3|10866.9|10866|10867.6|10866.7|10866.4|10865.5|55
1729468200000|2024-10-20 23:50:00|10866.8|10865.9|10866.5|10865.6|10867.1|10866.2|10865.7|10864.8|88
1729468500000|2024-10-20 23:55:00|10866.4|10865.5|10868.7|10867.8|10868.8|10867.9|10866.2|10865.3|95
1729468800000|2024-10-21 00:00:00|10868.8|10867.9|10868.4|10867.5|10869.5|10868.6|10868.2|10867.4|97
1729469100000|2024-10-21 00:05:00|10868.5|10867.6|10867.6|10866.7|10869.4|10868.5|10867.3|10866.7|153
1729469400000|2024-10-21 00:10:00|10867.5|10866.6|10865.6|10864.7|10867.8|10866.9|10865.6|10864.7|123
1729469700000|2024-10-21 00:15:00|10865.7|10864.8|10865.7|10865.1|10866.3|10865.7|10865.2|10864.3|116
1729470000000|2024-10-21 00:20:00|10865.6|10865|10865|10864.4|10865.8|10865.2|10864.4|10863.7|115
1729470300000|2024-10-21 00:25:00|10864.9|10864.3|10866.3|10865.4|10866.4|10865.5|10864.6|10864|59
1729470600000|2024-10-21 00:30:00|10866.9|10866|10867.1|10866.2|10867.8|10866.9|10866.4|10865.5|117
1729470900000|2024-10-21 00:35:00|10867|10866.1|10866.5|10865.6|10867.4|10866.5|10866.5|10865.6|144
1729471200000|2024-10-21 00:40:00|10866.4|10865.5|10864.5|10863.9|10866.5|10865.6|10864.5|10863.7|93
1729471500000|2024-10-21 00:45:00|10864.4|10863.8|10864.9|10864.3|10865.5|10864.6|10864.3|10863.7|139
1729471800000|2024-10-21 00:50:00|10865.1|10864.5|10865.3|10864.7|10866|10865.4|10864.7|10864|87
1729472100000|2024-10-21 00:55:00|10865|10864.1|10865.5|10864.6|10866|10865.3|10864.8|10864|86
1729472400000|2024-10-21 01:00:00|10865.4|10864.5|10866.7|10866.1|10866.7|10866.1|10865.2|10864.3|197
1729472700000|2024-10-21 01:05:00|10866.6|10866|10865.3|10864.4|10867.2|10866.6|10865.3|10864.4|94
1729473000000|2024-10-21 01:10:00|10865.4|10864.5|10865.3|10864.4|10866.5|10865.7|10865.2|10864.3|114
1729473300000|2024-10-21 01:15:00|10865.2|10864.3|10866.1|10865.5|10866.2|10865.5|10864.3|10863.4|125
1729473600000|2024-10-21 01:20:00|10866.2|10865.6|10866.3|10865.4|10867.4|10866.5|10866.2|10865.4|160
1729473900000|2024-10-21 01:25:00|10866.4|10865.5|10867.5|10866.9|10867.8|10866.9|10865.7|10864.8|121
1729474200000|2024-10-21 01:30:00|10867.6|10867|10867.9|10867|10868.8|10868|10865.7|10864.8|196
1729474500000|2024-10-21 01:35:00|10867.7|10866.8|10866.4|10865.5|10867.7|10866.8|10864.9|10864.2|147
1729474800000|2024-10-21 01:40:00|10866.5|10865.6|10868.2|10867.3|10868.4|10867.7|10866.4|10865.5|141
1729475100000|2024-10-21 01:45:00|10868.1|10867.2|10866.3|10865.4|10868.6|10867.7|10866.2|10865.3|132
1729475400000|2024-10-21 01:50:00|10866.4|10865.5|10866.9|10866|10867.3|10866.4|10866.3|10865.4|119
1729475700000|2024-10-21 01:55:00|10866.7|10865.8|10865.6|10864.7|10866.9|10866|10865|10864.4|107
1729476000000|2024-10-21 02:00:00|10865.7|10864.8|10866|10865.4|10866.8|10865.9|10865.6|10864.7|119
1729476300000|2024-10-21 02:05:00|10866.1|10865.5|10865.2|10864.6|10866.3|10865.5|10865.1|10864.5|107
1729476600000|2024-10-21 02:10:00|10865.1|10864.5|10865.1|10864.5|10866.3|10865.5|10864.8|10864|110
1729476900000|2024-10-21 02:15:00|10865.2|10864.6|10865.4|10864.8|10865.8|10865.2|10865.1|10864.5|120
1729477200000|2024-10-21 02:20:00|10865.3|10864.7|10866.4|10865.5|10866.7|10865.8|10865.3|10864.6|115
1729477500000|2024-10-21 02:25:00|10866.3|10865.4|10867.3|10866.4|10867.4|10866.8|10866.3|10865.4|119
1729477800000|2024-10-21 02:30:00|10867.7|10866.8|10866.4|10865.8|10867.7|10866.8|10865.9|10865|112
1729478100000|2024-10-21 02:35:00|10866.1|10865.5|10866.8|10866.2|10867.6|10866.7|10866.1|10865.5|154
1729478400000|2024-10-21 02:40:00|10866.7|10866.1|10866.2|10865.6|10867.3|10866.7|10866.2|10865.6|128
1729478700000|2024-10-21 02:45:00|10866.1|10865.5|10866.4|10865.8|10866.6|10866|10865.9|10865.3|80
1729479000000|2024-10-21 02:50:00|10866.6|10866|10866.1|10865.5|10866.7|10866.1|10866|10865.4|52
1729479300000|2024-10-21 02:55:00|10866|10865.4|10864.9|10864.3|10866|10865.4|10864.5|10863.9|109
1729479600000|2024-10-21 03:00:00|10864.7|10864.1|10865.5|10864.9|10865.8|10865.2|10864.7|10864.1|109
1729479900000|2024-10-21 03:05:00|10865.6|10865|10866.5|10865.9|10867.1|10866.5|10865.5|10864.9|130
1729480200000|2024-10-21 03:10:00|10866.6|10866|10866.1|10865.5|10866.9|10866.2|10865.9|10865.3|123
1729480500000|2024-10-21 03:15:00|10866|10865.4|10865.8|10865.2|10866.2|10865.6|10865.5|10864.9|79
1729480800000|2024-10-21 03:20:00|10865.9|10865.3|10865.7|10865.1|10866.6|10866|10865.6|10865|66
1729481100000|2024-10-21 03:25:00|10865.6|10865|10865.3|10864.7|10866.1|10865.2|10865.1|10864.5|56
1729481400000|2024-10-21 03:30:00|10865.2|10864.6|10866.4|10865.5|10866.6|10865.9|10865.1|10864.4|69
1729481700000|2024-10-21 03:35:00|10866.6|10865.7|10868.3|10867.4|10868.3|10867.5|10866.5|10865.7|78
1729482000000|2024-10-21 03:40:00|10868.2|10867.3|10866.5|10865.9|10868.3|10867.4|10866.2|10865.6|55
1729482300000|2024-10-21 03:45:00|10866.7|10865.8|10867.2|10866.3|10867.3|10866.7|10866.6|10865.8|52
1729482600000|2024-10-21 03:50:00|10867.3|10866.4|10867|10866.1|10867.3|10866.5|10866.7|10866.1|54
1729482900000|2024-10-21 03:55:00|10867.1|10866.2|10866.8|10865.9|10867.1|10866.4|10866.5|10865.8|84
1729483200000|2024-10-21 04:00:00|10866.6|10866|10866.1|10865.5|10866.6|10866|10865.7|10865|78
1729483500000|2024-10-21 04:05:00|10866.3|10865.4|10865.2|10864.3|10866.3|10865.4|10864.8|10864.2|61
1729483800000|2024-10-21 04:10:00|10865.3|10864.4|10865|10864.4|10865.4|10864.7|10865|10864.2|31
1729484100000|2024-10-21 04:15:00|10865.1|10864.5|10864.3|10863.7|10865.4|10864.7|10864.3|10863.7|33
1729484400000|2024-10-21 04:20:00|10864.2|10863.6|10864.9|10864|10865.1|10864.2|10864.2|10863.4|61
1729484700000|2024-10-21 04:25:00|10865.1|10864.2|10864.6|10863.7|10865.2|10864.3|10864.6|10863.7|88
1729485000000|2024-10-21 04:30:00|10864.7|10863.8|10863.7|10862.8|10864.8|10864.1|10863.6|10862.7|136
1729485300000|2024-10-21 04:35:00|10863.8|10862.9|10862.3|10861.7|10863.8|10862.9|10862.2|10861.4|104
1729485600000|2024-10-21 04:40:00|10862.2|10861.6|10861.4|10860.5|10862.5|10861.8|10861.3|10860.4|75
1729485900000|2024-10-21 04:45:00|10861.3|10860.4|10860.7|10859.8|10861.8|10860.9|10860.7|10859.8|120
1729486200000|2024-10-21 04:50:00|10860.6|10859.7|10859.4|10858.8|10860.6|10859.7|10859|10858.4|123
1729486500000|2024-10-21 04:55:00|10859.2|10858.6|10859|10858.4|10860|10859.4|10858.7|10858.1|120
1729486800000|2024-10-21 05:00:00|10859.1|10858.5|10862.3|10861.4|10862.4|10861.5|10859.1|10858.5|133
1729487100000|2024-10-21 05:05:00|10862.4|10861.5|10862.7|10861.8|10862.8|10861.9|10861.6|10860.7|100
1729487400000|2024-10-21 05:10:00|10862.8|10861.9|10862.5|10861.9|10863.7|10863.1|10862.5|10861.8|75
1729487700000|2024-10-21 05:15:00|10862.2|10861.6|10862.1|10861.5|10862.6|10862|10861.5|10860.9|111
1729488000000|2024-10-21 05:20:00|10862.2|10861.6|10862.9|10862.3|10863.3|10862.7|10862.1|10861.5|103
1729488300000|2024-10-21 05:25:00|10862.7|10862.1|10862.1|10861.5|10862.7|10862.1|10861.5|10860.9|84
1729488600000|2024-10-21 05:30:00|10862|10861.4|10861|10860.4|10862.4|10861.6|10860.7|10859.9|102
1729488900000|2024-10-21 05:35:00|10861.1|10860.5|10860.7|10860.1|10861.3|10860.6|10860.2|10859.6|105
1729489200000|2024-10-21 05:40:00|10860.6|10860|10861.3|10860.7|10861.6|10860.7|10860.6|10860|61
1729489500000|2024-10-21 05:45:00|10861.2|10860.6|10861.5|10860.9|10862.4|10861.8|10861.2|10860.6|82
1729489800000|2024-10-21 05:50:00|10861.6|10861|10861.7|10861.1|10862.2|10861.6|10861.3|10860.7|62
1729490100000|2024-10-21 05:55:00|10861.5|10860.9|10860.3|10859.4|10861.5|10860.9|10859|10858.4|95
1729490400000|2024-10-21 06:00:00|10860.4|10859.5|10858.6|10858|10860.4|10859.5|10858.2|10857.3|152
1729490700000|2024-10-21 06:05:00|10858.7|10858.1|10857.2|10856.6|10859.2|10858.6|10857|10856.4|107
1729491000000|2024-10-21 06:10:00|10857.1|10856.5|10856.4|10855.5|10857.3|10856.5|10855.3|10854.4|171
1729491300000|2024-10-21 06:15:00|10856.5|10855.6|10855.6|10854.7|10856.6|10855.9|10855.5|10854.7|106
1729491600000|2024-10-21 06:20:00|10855.7|10854.8|10856|10855.4|10856.2|10855.5|10854.8|10854.2|63
1729491900000|2024-10-21 06:25:00|10855.9|10855.3|10856.4|10855.8|10856.7|10856|10854.7|10854.1|135
1729492200000|2024-10-21 06:30:00|10856.3|10855.7|10854.8|10854.2|10856.6|10856|10854.8|10854.2|119
1729492500000|2024-10-21 06:35:00|10855|10854.4|10856|10855.4|10856.7|10856.1|10854.8|10854.2|106
1729492800000|2024-10-21 06:40:00|10855.9|10855.3|10853.2|10852.3|10856.1|10855.5|10852|10851.1|165
1729493100000|2024-10-21 06:45:00|10853.4|10852.5|10853.1|10852.2|10853.8|10852.9|10852|10851.2|173
1729493400000|2024-10-21 06:50:00|10853|10852.1|10850.9|10850.3|10853|10852.1|10850.8|10850.2|86
1729493700000|2024-10-21 06:55:00|10850.8|10850.2|10852.6|10852|10853.2|10852.6|10849.9|10849.3|163
1729494000000|2024-10-21 07:00:00|10852.7|10852.1|10850.9|10850.3|10853.5|10852.9|10849.3|10848.7|185
1729494300000|2024-10-21 07:05:00|10851|10850.4|10855.1|10854.2|10855.1|10854.4|10851|10850.4|169
1729494600000|2024-10-21 07:10:00|10855|10854.4|10854.1|10853.5|10856|10855.4|10854|10853.4|120
1729494900000|2024-10-21 07:15:00|10854|10853.4|10855.3|10854.7|10855.6|10854.8|10853.3|10852.7|129
1729495200000|2024-10-21 07:20:00|10855.4|10854.8|10855|10854.4|10857.6|10856.8|10852.9|10852.3|131
1729495500000|2024-10-21 07:25:00|10854.4|10853.8|10853.4|10852.8|10855.1|10854.5|10853.4|10852.8|114
1729495800000|2024-10-21 07:30:00|10853.3|10852.7|10852|10851.4|10853.3|10852.7|10851.6|10850.7|158
1729496100000|2024-10-21 07:35:00|10851.9|10851.3|10853.2|10852.3|10853.2|10852.3|10851.1|10850.5|120
1729496400000|2024-10-21 07:40:00|10853.3|10852.4|10851|10850.1|10853.8|10852.9|10849.5|10848.9|121
1729496700000|2024-10-21 07:45:00|10850.9|10850|10851.3|10850.4|10852.6|10852|10850|10849.4|151
1729497000000|2024-10-21 07:50:00|10851.5|10850.6|10849.1|10848.5|10851.5|10850.7|10849.1|10848.3|115
1729497300000|2024-10-21 07:55:00|10849.2|10848.6|10848.6|10847.7|10849.8|10848.9|10846.7|10845.9|137
1729497600000|2024-10-21 08:00:00|10848.7|10847.8|10849.9|10849|10850.4|10849.6|10848.5|10847.7|152
1729497900000|2024-10-21 08:05:00|10850.2|10849.3|10849.3|10848.4|10850.3|10849.5|10848.6|10848|72
1729498200000|2024-10-21 08:10:00|10849.2|10848.3|10851.6|10851|10852.7|10851.9|10849|10848.1|120
1729498500000|2024-10-21 08:15:00|10851.4|10850.8|10851.7|10850.8|10852.5|10851.9|10851|10850.4|73
1729498800000|2024-10-21 08:20:00|10851.6|10850.7|10854.2|10853.3|10854.2|10853.3|10851|10850.1|112
1729499100000|2024-10-21 08:25:00|10854.1|10853.2|10852.2|10851.6|10854.9|10854.3|10852.2|10851.6|150
1729499400000|2024-10-21 08:30:00|10852.1|10851.5|10851.7|10850.8|10853.3|10852.7|10851.3|10850.7|162
1729499700000|2024-10-21 08:35:00|10851.4|10850.5|10852.5|10851.9|10852.6|10852|10851.2|10850.4|97
1729500000000|2024-10-21 08:40:00|10852.4|10851.8|10855.2|10854.6|10855.3|10854.7|10852.1|10851.5|106
1729500300000|2024-10-21 08:45:00|10855.7|10855.1|10853.7|10853.1|10856.2|10855.6|10852.9|10852.3|106
1729500600000|2024-10-21 08:50:00|10853.6|10853|10856.7|10856.1|10856.9|10856.2|10852.9|10852.3|146
1729500900000|2024-10-21 08:55:00|10857|10856.4|10855.7|10855.1|10858.3|10857.6|10855.6|10854.9|163
1729501200000|2024-10-21 09:00:00|10855.6|10855|10855.6|10855|10857|10856.4|10855.4|10854.7|120
1729501500000|2024-10-21 09:05:00|10855.5|10854.9|10856.2|10855.6|10857.4|10856.8|10854.6|10854|106
1729501800000|2024-10-21 09:10:00|10856.5|10855.9|10855.8|10855.2|10856.7|10856.1|10854.9|10854.3|79
1729502100000|2024-10-21 09:15:00|10855.7|10855.1|10857.3|10856.4|10857.3|10856.5|10855.4|10854.7|76
1729502400000|2024-10-21 09:20:00|10857.7|10856.8|10856.4|10855.8|10857.9|10857|10856.3|10855.5|102
1729502700000|2024-10-21 09:25:00|10856.3|10855.7|10856.9|10856|10857.6|10857|10856.2|10855.4|157
1729503000000|2024-10-21 09:30:00|10856.8|10855.9|10857.1|10856.5|10857.7|10857.1|10855.2|10854.6|131
1729503300000|2024-10-21 09:35:00|10856.9|10856.3|10857.9|10857.3|10858.7|10858|10856.9|10856.3|131
1729503600000|2024-10-21 09:40:00|10857.6|10857|10855.2|10854.6|10858|10857.4|10855.1|10854.4|91
1729503900000|2024-10-21 09:45:00|10855.1|10854.5|10852.1|10851.5|10855.7|10854.8|10852.1|10851.5|109
1729504200000|2024-10-21 09:50:00|10851.9|10851.3|10849|10848.4|10852.3|10851.7|10848.5|10847.9|138
1729504500000|2024-10-21 09:55:00|10849.3|10848.7|10847.1|10846.2|10849.4|10848.8|10846.8|10846.2|164
1729504800000|2024-10-21 10:00:00|10846.8|10845.9|10848.4|10847.8|10848.5|10847.9|10844.9|10844.3|128
1729505100000|2024-10-21 10:05:00|10848.5|10847.9|10846.4|10845.8|10848.5|10847.9|10846|10845.2|73
1729505400000|2024-10-21 10:10:00|10846.1|10845.5|10848|10847.1|10848.1|10847.3|10845.9|10845.3|106
1729505700000|2024-10-21 10:15:00|10847.9|10847|10849.1|10848.2|10849.1|10848.3|10846.7|10846.1|110
1729506000000|2024-10-21 10:20:00|10849.2|10848.5|10849.1|10848.5|10849.3|10848.6|10847.4|10846.8|112
1729506300000|2024-10-21 10:25:00|10849|10848.4|10846.3|10845.7|10849|10848.4|10845.5|10844.9|130
1729506600000|2024-10-21 10:30:00|10846.4|10845.5|10848|10847.1|10848.6|10848|10846.2|10845.3|107
1729506900000|2024-10-21 10:35:00|10847.8|10847.2|10846.8|10845.9|10848.6|10848|10845.9|10845.3|150
1729507200000|2024-10-21 10:40:00|10846.7|10845.8|10848.1|10847.5|10849|10848.4|10846.4|10845.7|124
1729507500000|2024-10-21 10:45:00|10847.9|10847.3|10848.8|10847.9|10849|10848.1|10846.4|10845.6|155
1729507800000|2024-10-21 10:50:00|10848.7|10847.8|10848.4|10847.5|10849.8|10849.1|10847.9|10847.1|142
1729508100000|2024-10-21 10:55:00|10848.6|10847.7|10847.8|10846.9|10849.2|10848.6|10846.9|10846|122
1729508400000|2024-10-21 11:00:00|10847.9|10847|10848.6|10848|10849.3|10848.7|10847.1|10846.5|122
1729508700000|2024-10-21 11:05:00|10848.5|10847.9|10848.4|10847.8|10848.9|10848.3|10847.4|10846.8|101
1729509000000|2024-10-21 11:10:00|10848.5|10847.9|10848.9|10848.3|10850|10849.1|10848.3|10847.7|144
1729509300000|2024-10-21 11:15:00|10849|10848.1|10848.4|10847.8|10850.3|10849.5|10848.4|10847.7|105
1729509600000|2024-10-21 11:20:00|10848.6|10847.7|10850.4|10849.5|10850.6|10849.8|10848.3|10847.4|141
1729509900000|2024-10-21 11:25:00|10850.8|10849.9|10851.5|10850.9|10852.4|10851.5|10850.6|10849.8|147
1729510200000|2024-10-21 11:30:00|10851.4|10850.8|10851.1|10850.5|10852.4|10851.6|10850.9|10850.3|82
1729510500000|2024-10-21 11:35:00|10851|10850.4|10850.5|10849.9|10851.5|10850.9|10849.3|10848.7|83
1729510800000|2024-10-21 11:40:00|10850.4|10849.8|10852|10851.4|10852.2|10851.6|10850.1|10849.5|96
1729511100000|2024-10-21 11:45:00|10852.1|10851.5|10852.7|10851.8|10852.7|10852.1|10851.5|10850.9|69
1729511400000|2024-10-21 11:50:00|10853.2|10852.3|10852.6|10851.7|10853.7|10852.9|10852.2|10851.6|99
1729511700000|2024-10-21 11:55:00|10852.7|10851.8|10856.3|10855.4|10856.7|10856.1|10852.3|10851.4|194
1729512000000|2024-10-21 12:00:00|10856.2|10855.3|10853|10852.4|10856.6|10855.7|10852.3|10851.6|192
1729512300000|2024-10-21 12:05:00|10853.1|10852.5|10853.4|10852.8|10854.5|10853.9|10851.8|10851.2|105
1729512600000|2024-10-21 12:10:00|10853.3|10852.7|10855.8|10855.2|10856.6|10856|10852.5|10851.6|177
1729512900000|2024-10-21 12:15:00|10856|10855.4|10852|10851.4|10856|10855.4|10851.8|10851.2|144
1729513200000|2024-10-21 12:20:00|10851.9|10851.3|10854.3|10853.7|10854.9|10854.3|10851.5|10850.9|139
1729513500000|2024-10-21 12:25:00|10854.4|10853.8|10856.8|10856.2|10857.1|10856.5|10852.9|10852.1|178
1729513800000|2024-10-21 12:30:00|10856.9|10856.3|10858.1|10857.5|10859.3|10858.7|10856.7|10856.1|175
1729514100000|2024-10-21 12:35:00|10858.3|10857.4|10857.9|10857.3|10859|10858.4|10856.9|10856.3|120
1729514400000|2024-10-21 12:40:00|10858|10857.4|10855.4|10854.5|10859.3|10858.7|10855.3|10854.4|125
1729514700000|2024-10-21 12:45:00|10855.5|10854.6|10858.4|10857.8|10858.4|10857.8|10855.5|10854.6|130
1729515000000|2024-10-21 12:50:00|10858.3|10857.7|10857.9|10857.3|10859.3|10858.7|10857.6|10857|135
1729515300000|2024-10-21 12:55:00|10857.7|10857.1|10857.7|10857.1|10858.1|10857.5|10855.3|10854.7|210
1729515600000|2024-10-21 13:00:00|10857.6|10857|10855.7|10855.1|10858.4|10857.5|10855.7|10855.1|165
1729515900000|2024-10-21 13:05:00|10855.8|10855.2|10857.1|10856.5|10857.6|10857|10854.4|10853.8|131
1729516200000|2024-10-21 13:10:00|10857|10856.4|10853.9|10853.3|10857.7|10857.1|10853.8|10853.2|149
1729516500000|2024-10-21 13:15:00|10854|10853.4|10853.6|10853|10854.5|10853.9|10852.8|10852.2|124
1729516800000|2024-10-21 13:20:00|10853.8|10853.2|10852.7|10852.1|10853.8|10853.2|10851.2|10850.6|148
1729517100000|2024-10-21 13:25:00|10852.9|10852.3|10852.8|10852.2|10853.3|10852.7|10852|10851.4|97
1729517400000|2024-10-21 13:30:00|10853|10852.1|10853.9|10853.3|10854.6|10853.8|10851.8|10851.1|202
1729517700000|2024-10-21 13:35:00|10853.8|10853.2|10855.4|10854.5|10855.6|10855|10852.9|10852.1|204
1729518000000|2024-10-21 13:40:00|10855.6|10854.7|10852.9|10852|10855.6|10854.7|10851.9|10851.1|209
1729518300000|2024-10-21 13:45:00|10853|10852.1|10850.3|10849.7|10854.5|10853.8|10850|10849.4|219
1729518600000|2024-10-21 13:50:00|10850.9|10850.3|10848.4|10847.8|10851.3|10850.7|10848.4|10847.8|214
1729518900000|2024-10-21 13:55:00|10848.7|10848.1|10847.8|10846.9|10848.7|10848.1|10844.2|10843.6|305
1729519200000|2024-10-21 14:00:00|10847.9|10847|10849|10848.4|10849|10848.4|10845.2|10844.6|229
1729519500000|2024-10-21 14:05:00|10848.9|10848.3|10846|10845.4|10848.9|10848.3|10845.5|10844.9|180
1729519800000|2024-10-21 14:10:00|10846.2|10845.6|10846.2|10845.3|10846.9|10846.3|10845.3|10844.6|168
1729520100000|2024-10-21 14:15:00|10846.1|10845.2|10846|10845.4|10846.2|10845.4|10844|10843.3|154
1729520400000|2024-10-21 14:20:00|10846.1|10845.5|10841.4|10840.8|10846.2|10845.6|10840.3|10839.6|224
1729520700000|2024-10-21 14:25:00|10841.3|10840.7|10840.9|10840|10842.6|10842|10840.1|10839.3|269
1729521000000|2024-10-21 14:30:00|10841|10840.1|10837.5|10836.9|10841.3|10840.4|10837|10836.4|241
1729521300000|2024-10-21 14:35:00|10837.4|10836.8|10838.2|10837.3|10839.3|10838.4|10836.5|10835.9|213
1729521600000|2024-10-21 14:40:00|10838.1|10837.2|10838.6|10837.7|10839.6|10838.4|10837.7|10836.7|239
1729521900000|2024-10-21 14:45:00|10838.9|10838|10835.7|10835.1|10839.4|10838.1|10835.5|10834.7|254
1729522200000|2024-10-21 14:50:00|10836|10835|10835.5|10834.9|10837.5|10836.9|10835.2|10834.4|265
1729522500000|2024-10-21 14:55:00|10835.3|10834.7|10835.2|10834.6|10836.4|10835.8|10833.6|10833|275
1729522800000|2024-10-21 15:00:00|10835.1|10834.5|10831.9|10831|10835.3|10834.7|10831.7|10830.8|295
1729523100000|2024-10-21 15:05:00|10831.8|10830.9|10828.9|10828.3|10832|10831.1|10828.4|10827.7|276
1729523400000|2024-10-21 15:10:00|10828.8|10828.2|10830.9|10830|10831.1|10830.3|10827.7|10827.1|242
1729523700000|2024-10-21 15:15:00|10830.8|10829.9|10830.4|10829.8|10831.6|10831|10829.8|10829.2|207
1729524000000|2024-10-21 15:20:00|10830.3|10829.7|10828.7|10827.8|10830.4|10829.8|10828.1|10827.3|188
1729524300000|2024-10-21 15:25:00|10828.6|10827.7|10826|10825.1|10828.7|10827.8|10825.5|10824.6|143
1729524600000|2024-10-21 15:30:00|10825.9|10825|10825.6|10824.7|10826.6|10825.7|10824.9|10824.2|103
1729524900000|2024-10-21 15:35:00|10825.7|10824.8|10823.9|10823|10826.4|10825.7|10823.4|10822.8|164
1729525200000|2024-10-21 15:40:00|10823.6|10823.1|10823.6|10823|10824.4|10823.8|10822.9|10822|188
1729525500000|2024-10-21 15:45:00|10823.9|10823.3|10823.2|10822.6|10825.3|10824.4|10823.2|10822.6|147
1729525800000|2024-10-21 15:50:00|10823.3|10822.7|10821.3|10820.7|10823.5|10822.9|10820.9|10820.1|188
1729526100000|2024-10-21 15:55:00|10821.8|10821.2|10820.6|10819.7|10823.1|10822.5|10820.5|10819.6|202
1729526400000|2024-10-21 16:00:00|10820.5|10819.6|10821.4|10820.5|10821.7|10820.9|10820.3|10819.5|163
1729526700000|2024-10-21 16:05:00|10821.1|10820.2|10821.8|10821.2|10823.4|10822.5|10820.9|10820.1|146
1729527000000|2024-10-21 16:10:00|10821.9|10821.3|10821.4|10820.8|10822.5|10821.6|10820.3|10819.6|180
1729527300000|2024-10-21 16:15:00|10821.2|10820.6|10820.9|10820|10821.7|10821.1|10819.8|10819.2|140
1729527600000|2024-10-21 16:20:00|10820.7|10819.8|10820.5|10819.9|10820.7|10819.9|10819.5|10818.6|124
1729527900000|2024-10-21 16:25:00|10820.4|10819.8|10819.8|10819.2|10820.9|10820.3|10818.1|10817.5|115
1729528200000|2024-10-21 16:30:00|10819.9|10819.3|10821.6|10820.7|10822|10821.3|10819.8|10819.2|117
1729528500000|2024-10-21 16:35:00|10821.7|10820.8|10819.7|10819.1|10821.9|10821.3|10819|10818.4|133
1729528800000|2024-10-21 16:40:00|10819.5|10818.9|10818.5|10817.9|10819.7|10819|10818.5|10817.9|88
1729529100000|2024-10-21 16:45:00|10818.6|10818|10818|10817.4|10818.9|10818.3|10817.4|10816.8|127
1729529400000|2024-10-21 16:50:00|10817.9|10817.3|10819|10818.4|10819.6|10818.7|10817.9|10817.3|90
1729529700000|2024-10-21 16:55:00|10818.9|10818.3|10818.9|10818.3|10820|10819.4|10818.5|10817.9|121
1729530000000|2024-10-21 17:00:00|10819.2|10818.6|10821.6|10820.7|10821.7|10820.9|10819.2|10818.4|158
1729530300000|2024-10-21 17:05:00|10821.7|10820.8|10822.7|10821.8|10823.5|10822.6|10821.2|10820.3|121
1729530600000|2024-10-21 17:10:00|10822.8|10821.9|10818|10817.1|10823.2|10822.3|10817.6|10816.7|142
1729530900000|2024-10-21 17:15:00|10818.1|10817.2|10817.3|10816.4|10818.1|10817.2|10816|10815.1|177
1729531200000|2024-10-21 17:20:00|10817.4|10816.5|10817.4|10816.8|10818.6|10818|10816.7|10816.1|110
1729531500000|2024-10-21 17:25:00|10817.6|10817|10819|10818.4|10819.4|10818.8|10816.3|10815.7|115
1729531800000|2024-10-21 17:30:00|10819.1|10818.5|10818.7|10817.8|10820.2|10819.5|10818.1|10817.5|162
1729532100000|2024-10-21 17:35:00|10818.6|10817.7|10819|10818.4|10819.8|10819.1|10818.2|10817.3|99
1729532400000|2024-10-21 17:40:00|10818.9|10818.3|10817.1|10816.5|10819.1|10818.4|10816.5|10815.9|95
1729532700000|2024-10-21 17:45:00|10817.4|10816.8|10818|10817.4|10818.5|10817.9|10817.4|10816.8|94
1729533000000|2024-10-21 17:50:00|10818.1|10817.5|10816.5|10815.6|10818.7|10817.9|10816.2|10815.3|162
1729533300000|2024-10-21 17:55:00|10816.6|10815.7|10816.6|10816|10817.2|10816.6|10816.2|10815.3|108
1729533600000|2024-10-21 18:00:00|10816.5|10815.9|10815.9|10815.3|10817|10816.3|10815.7|10815.1|137
1729533900000|2024-10-21 18:05:00|10816|10815.4|10816.1|10815.2|10816.6|10815.8|10815|10814.3|191
1729534200000|2024-10-21 18:10:00|10816|10815.1|10816.2|10815.3|10816.4|10815.7|10815.2|10814.6|139
1729534500000|2024-10-21 18:15:00|10816.1|10815.2|10816.6|10815.7|10816.7|10815.8|10816|10815.1|90
1729534800000|2024-10-21 18:20:00|10816.7|10815.8|10816.6|10816|10816.7|10816|10815.7|10814.8|123
1729535100000|2024-10-21 18:25:00|10816.5|10815.9|10816.1|10815.5|10817.5|10816.9|10816|10815.4|106
1729535400000|2024-10-21 18:30:00|10816|10815.4|10815.8|10814.9|10816.3|10815.7|10815.1|10814.5|131
1729535700000|2024-10-21 18:35:00|10815.7|10814.8|10815.5|10814.9|10816.2|10815.6|10815.2|10814.5|148
1729536000000|2024-10-21 18:40:00|10815.4|10814.8|10815.8|10815.2|10816.7|10816.1|10815.2|10814.6|111
1729536300000|2024-10-21 18:45:00|10815.6|10815|10815.5|10814.9|10816.1|10815.5|10815|10814.3|147
1729536600000|2024-10-21 18:50:00|10815.3|10814.7|10812.7|10811.8|10815.6|10814.7|10812.7|10811.8|122
1729536900000|2024-10-21 18:55:00|10812.6|10812|10811.7|10811.1|10813|10812.4|10811.4|10810.8|118
1729537200000|2024-10-21 19:00:00|10811.9|10811.3|10812|10811.1|10813.2|10812.5|10811.7|10810.8|174
1729537500000|2024-10-21 19:05:00|10812.1|10811.2|10811.9|10811|10812.6|10812|10811.7|10811|118
1729537800000|2024-10-21 19:10:00|10812|10811.1|10813.3|10812.7|10813.5|10812.9|10811.9|10811|107
1729538100000|2024-10-21 19:15:00|10813.4|10812.8|10814.6|10814|10814.6|10814|10813.4|10812.7|126
1729538400000|2024-10-21 19:20:00|10814.7|10814.1|10814.2|10813.6|10815.3|10814.5|10813.4|10812.8|67
1729538700000|2024-10-21 19:25:00|10814.5|10813.9|10813.5|10812.9|10814.8|10813.9|10813.4|10812.8|86
1729539000000|2024-10-21 19:30:00|10813.4|10812.8|10812.7|10812.1|10813.6|10813|10812.7|10812|36
1729539300000|2024-10-21 19:35:00|10812.6|10812|10812.7|10812.1|10812.8|10812.1|10812.1|10811.5|75
1729539600000|2024-10-21 19:40:00|10812.5|10811.9|10812.2|10811.6|10812.8|10812.2|10812|10811.3|53
1729539900000|2024-10-21 19:45:00|10812.1|10811.5|10814.7|10813.8|10815|10814.1|10811.9|10811.3|101
1729540200000|2024-10-21 19:50:00|10814.8|10813.9|10815.4|10814.5|10815.5|10814.6|10814.3|10813.5|138
1729540500000|2024-10-21 19:55:00|10815.3|10814.4|10815.8|10814.9|10815.9|10815|10814|10813.1|119
1729540800000|2024-10-21 20:00:00|10815.7|10814.8|10815.2|10814.3|10815.9|10815.1|10815|10814.1|59
1729541100000|2024-10-21 20:05:00|10815.3|10814.4|10817.2|10816.3|10817.3|10816.4|10815.3|10814.4|118
1729541400000|2024-10-21 20:10:00|10816.8|10815.9|10816.3|10815.4|10817.1|10816.2|10816.3|10815.4|42
1729541700000|2024-10-21 20:15:00|10816.2|10815.3|10816.1|10815.5|10816.4|10815.6|10816|10815.1|32
1729542000000|2024-10-21 20:20:00|10816|10815.4|10815.4|10814.5|10816.1|10815.5|10815.3|10814.5|70
1729542300000|2024-10-21 20:25:00|10815.5|10814.6|10817|10816.1|10817|10816.1|10815.3|10814.4|118
1729542600000|2024-10-21 20:30:00|10817.1|10816.2|10816|10815.1|10817.1|10816.2|10816|10815.1|51
1729542900000|2024-10-21 20:35:00|10815.9|10815|10814.7|10813.8|10815.9|10815|10814.7|10813.8|66
1729543200000|2024-10-21 20:40:00|10814.6|10813.7|10814|10813.1|10814.8|10813.9|10814|10813.1|60
1729543500000|2024-10-21 20:45:00|10814.1|10813.2|10813.3|10812.4|10814.4|10813.5|10813|10812.1|78
1729543800000|2024-10-21 20:50:00|10813.1|10812.2|10813.6|10812.7|10814.2|10813.3|10812.7|10811.8|115
1729544100000|2024-10-21 20:55:00|10813.9|10812.4|10818.4|10811.8|10818.4|10813.5|10813.9|10811.2|110
1729544400000|2024-10-21 21:00:00|10817.9|10811.3|10819|10812.4|10819|10812.4|10817.9|10811.3|8
1729544700000|2024-10-21 21:05:00|10822.3|10815.7|10820.6|10814|10822.3|10815.7|10819.9|10813.3|7
1729545000000|2024-10-21 21:10:00|10820.9|10814.3|10820.3|10813.7|10820.9|10814.3|10820.2|10813.6|14
1729545300000|2024-10-21 21:15:00|10820.4|10813.8|10819.3|10812.7|10821.3|10814.7|10819.2|10812.6|21
1729545600000|2024-10-21 21:20:00|10819.4|10812.8|10819.8|10813.2|10819.9|10813.3|10819.4|10812.8|16
1729545900000|2024-10-21 21:25:00|10819.7|10813.1|10819.4|10812.8|10819.8|10813.2|10819.4|10812.8|10
1729546200000|2024-10-21 21:30:00|10819.5|10812.9|10819.5|10812.9|10819.5|10812.9|10819.4|10812.8|5
1729546500000|2024-10-21 21:35:00|10819.4|10812.8|10819.7|10813.1|10819.9|10813.3|10819.4|10812.8|10
1729546800000|2024-10-21 21:40:00|10819.8|10813.2|10817.6|10813.1|10819.8|10813.2|10817.5|10811.6|31
1729547100000|2024-10-21 21:45:00|10817.4|10813.2|10817.3|10813.2|10817.4|10813.2|10817.2|10813.1|10
1729547400000|2024-10-21 21:50:00|10817.2|10813.3|10817.6|10813.5|10818.1|10814|10817.2|10813.2|38
1729547700000|2024-10-21 21:55:00|10817.7|10813.6|10817.6|10814|10817.7|10814|10817.4|10813.6|10
1729548000000|2024-10-21 22:00:00|10817.8|10813.6|10817.9|10815.9|10818.8|10816.1|10816.8|10813.6|84
1729548300000|2024-10-21 22:05:00|10817.6|10816.2|10817.7|10816.1|10818|10816.6|10816.9|10815.8|53
1729548600000|2024-10-21 22:10:00|10817.9|10816.2|10818|10816.8|10818.2|10816.9|10817.8|10816.1|39
1729548900000|2024-10-21 22:15:00|10817.9|10816.9|10817.8|10816.9|10818|10817.1|10817.3|10816.4|26
1729549200000|2024-10-21 22:20:00|10817.7|10816.8|10817.8|10816.9|10817.9|10817|10817.6|10816.6|18
1729549500000|2024-10-21 22:25:00|10818|10816.8|10817.9|10817|10818|10817|10817.8|10816.8|15
1729549800000|2024-10-21 22:30:00|10817.6|10816.7|10817.3|10816.4|10818.3|10817.4|10817.2|10816.3|50
1729550100000|2024-10-21 22:35:00|10817.2|10816.3|10817.3|10816.4|10817.5|10816.6|10816.9|10816|31
1729550400000|2024-10-21 22:40:00|10817.6|10816.7|10817.3|10816.4|10817.9|10817|10817.2|10816.3|25
1729550700000|2024-10-21 22:45:00|10817.4|10816.5|10817|10816.1|10817.8|10816.9|10817|10816.1|20
1729551000000|2024-10-21 22:50:00|10816.9|10816|10817.4|10816.5|10817.7|10816.8|10816.5|10815.6|38
1729551300000|2024-10-21 22:55:00|10817.3|10816.4|10816|10815.1|10817.6|10816.7|10815.9|10815|51
1729551600000|2024-10-21 23:00:00|10815.9|10815.3|10815.5|10814.6|10816.2|10815.4|10814.6|10814|61
1729551900000|2024-10-21 23:05:00|10815.6|10814.7|10815.9|10815.3|10816.1|10815.5|10815.2|10814.6|27
1729552200000|2024-10-21 23:10:00|10815.7|10815.1|10816.4|10815.5|10816.7|10815.8|10815.7|10815.1|34
1729552500000|2024-10-21 23:15:00|10816.5|10815.6|10816.7|10815.8|10816.8|10815.9|10816.2|10815.3|43
1729552800000|2024-10-21 23:20:00|10816.8|10815.9|10816.5|10815.9|10817.1|10816.5|10816.5|10815.7|37
1729553100000|2024-10-21 23:25:00|10816.4|10815.8|10814.8|10813.9|10816.7|10815.8|10814.8|10813.9|34
1729553400000|2024-10-21 23:30:00|10815|10814.1|10814.7|10813.8|10815.1|10814.4|10814.5|10813.8|37
1729553700000|2024-10-21 23:35:00|10814.8|10813.9|10815.1|10814.2|10815.1|10814.4|10814.6|10813.8|18
1729554000000|2024-10-21 23:40:00|10814.9|10814.3|10815.7|10814.8|10815.9|10815.1|10814.9|10814|26
1729554300000|2024-10-21 23:45:00|10815.8|10814.9|10816.1|10815.2|10816.4|10815.5|10815.1|10814.5|41
1729554600000|2024-10-21 23:50:00|10816|10815.1|10815.7|10815.1|10816.1|10815.3|10815.5|10814.8|40
1729554900000|2024-10-21 23:55:00|10815.5|10814.9|10815.9|10815|10816.5|10815.6|10815.2|10814.4|41
1729555200000|2024-10-22 00:00:00|10815.8|10814.9|10815|10814.1|10816.9|10816|10814.9|10814|164
1729555500000|2024-10-22 00:05:00|10814.9|10814|10815.9|10815|10816.1|10815.3|10814.8|10813.9|87
1729555800000|2024-10-22 00:10:00|10815.8|10814.9|10815.4|10814.5|10816.1|10815.3|10814.9|10814|72
1729556100000|2024-10-22 00:15:00|10815.7|10814.8|10816|10815.1|10817|10816.1|10815.7|10814.8|71
1729556400000|2024-10-22 00:20:00|10815.9|10815|10818.2|10817.3|10818.4|10817.5|10815.9|10815|123
1729556700000|2024-10-22 00:25:00|10818.3|10817.4|10817.7|10816.8|10818.8|10817.9|10817.2|10816.3|86
1729557000000|2024-10-22 00:30:00|10817.6|10816.7|10817.7|10816.8|10818.1|10817.2|10817.1|10816.2|84
1729557300000|2024-10-22 00:35:00|10817.3|10816.4|10816.6|10815.7|10817.4|10816.5|10816.1|10815.5|77
1729557600000|2024-10-22 00:40:00|10816.7|10815.8|10815.6|10814.7|10816.7|10815.8|10814.7|10814.1|68
1729557900000|2024-10-22 00:45:00|10815.5|10814.6|10815|10814.4|10815.6|10815|10814.8|10814.2|80
1729558200000|2024-10-22 00:50:00|10814.9|10814.3|10816.8|10816.2|10816.9|10816.3|10814.9|10814.3|94
1729558500000|2024-10-22 00:55:00|10816.9|10816.3|10816.5|10815.9|10817.6|10817|10816.4|10815.5|156
1729558800000|2024-10-22 01:00:00|10816.6|10816|10817.8|10817.2|10818|10817.4|10816.5|10815.9|85
1729559100000|2024-10-22 01:05:00|10817.9|10817.3|10819.1|10818.2|10819.2|10818.3|10817.8|10817.2|56
1729559400000|2024-10-22 01:10:00|10819|10818.1|10819.2|10818.3|10819.2|10818.3|10818.6|10817.7|117
1729559700000|2024-10-22 01:15:00|10819.5|10818.6|10819.4|10818.5|10819.6|10818.7|10818.5|10817.6|123
1729560000000|2024-10-22 01:20:00|10819.5|10818.8|10819.4|10818.5|10819.6|10818.8|10818.5|10817.7|89
1729560300000|2024-10-22 01:25:00|10819.3|10818.4|10820.1|10819.2|10820.2|10819.3|10818.4|10817.5|94
1729560600000|2024-10-22 01:30:00|10820.2|10819.3|10820.1|10819.2|10821.2|10820.3|10819.2|10818.3|104
1729560900000|2024-10-22 01:35:00|10820.2|10819.3|10820.6|10820|10821.2|10820.3|10819.5|10818.6|136
1729561200000|2024-10-22 01:40:00|10820.5|10819.7|10820.7|10819.8|10820.8|10820.1|10819.5|10818.7|124
1729561500000|2024-10-22 01:45:00|10820.5|10819.6|10819.1|10818.5|10820.5|10819.7|10819.1|10818.4|117
1729561800000|2024-10-22 01:50:00|10819.4|10818.4|10819.7|10818.8|10819.7|10818.8|10819|10818.1|218
1729562100000|2024-10-22 01:55:00|10819.6|10818.7|10819.4|10818.5|10820.2|10819.3|10819.2|10818.3|67
1729562400000|2024-10-22 02:00:00|10819.6|10818.7|10821.6|10820.7|10821.7|10820.9|10819.2|10818.3|127
1729562700000|2024-10-22 02:05:00|10821.5|10820.6|10821.3|10820.4|10821.8|10820.9|10820.7|10819.8|134
1729563000000|2024-10-22 02:10:00|10821.2|10820.3|10820.2|10819.6|10821.3|10820.5|10820.2|10819.6|63
1729563300000|2024-10-22 02:15:00|10820.1|10819.5|10820|10819.4|10820.4|10819.8|10819.4|10818.8|84
1729563600000|2024-10-22 02:20:00|10820.1|10819.5|10819.1|10818.5|10820.2|10819.6|10818.6|10818|55
1729563900000|2024-10-22 02:25:00|10819|10818.4|10819.3|10818.4|10819.8|10818.9|10818.7|10818|88
1729564200000|2024-10-22 02:30:00|10819.2|10818.3|10818.3|10817.7|10819.8|10818.9|10818.3|10817.7|56
1729564500000|2024-10-22 02:35:00|10818.2|10817.6|10817.8|10817.2|10818.5|10817.6|10817.5|10816.8|94
1729564800000|2024-10-22 02:40:00|10817.7|10817.1|10817.6|10816.7|10818.7|10818|10817.6|10816.7|77
1729565100000|2024-10-22 02:45:00|10817.5|10816.6|10818.3|10817.7|10819.3|10818.4|10817.3|10816.4|88
1729565400000|2024-10-22 02:50:00|10818.4|10817.8|10816.2|10815.6|10818.4|10817.8|10816.2|10815.6|72
1729565700000|2024-10-22 02:55:00|10816.1|10815.5|10816|10815.4|10816.3|10815.7|10815.5|10814.8|49
1729566000000|2024-10-22 03:00:00|10815.8|10815.2|10816.2|10815.6|10817.3|10816.4|10815.8|10815.2|84
1729566300000|2024-10-22 03:05:00|10816.1|10815.5|10817.1|10816.5|10817.1|10816.5|10816.1|10815.5|86
1729566600000|2024-10-22 03:10:00|10817|10816.4|10816.6|10816|10817.5|10816.6|10816.5|10815.8|88
1729566900000|2024-10-22 03:15:00|10816.5|10815.9|10816.1|10815.5|10817.6|10816.7|10816.1|10815.5|135
1729567200000|2024-10-22 03:20:00|10816|10815.4|10816.9|10816|10817.2|10816.3|10815.4|10814.8|83
1729567500000|2024-10-22 03:25:00|10816.8|10815.9|10816.6|10816|10817.1|10816.4|10816.1|10815.3|117
1729567800000|2024-10-22 03:30:00|10816.5|10815.9|10817.2|10816.3|10817.2|10816.3|10816.1|10815.4|57
1729568100000|2024-10-22 03:35:00|10817.1|10816.2|10817.4|10816.5|10817.5|10816.6|10816.6|10816|53
1729568400000|2024-10-22 03:40:00|10817.3|10816.4|10817.6|10816.7|10818.1|10817.2|10817.1|10816.2|86
1729568700000|2024-10-22 03:45:00|10817.4|10816.5|10818.1|10817.5|10818.2|10817.6|10817|10816.2|55
1729569000000|2024-10-22 03:50:00|10818.2|10817.6|10818.2|10817.3|10818.6|10817.7|10818.1|10817.2|62
1729569300000|2024-10-22 03:55:00|10818.1|10817.2|10819.6|10818.7|10819.6|10818.7|10818|10817.1|79
1729569600000|2024-10-22 04:00:00|10819.5|10818.6|10818.5|10817.9|10819.7|10818.8|10818.5|10817.9|68
1729569900000|2024-10-22 04:05:00|10818.6|10818|10819.7|10818.8|10819.7|10818.8|10818.5|10817.9|119
1729570200000|2024-10-22 04:10:00|10819.5|10818.9|10819.3|10818.4|10819.7|10819|10818.9|10818.3|53
1729570500000|2024-10-22 04:15:00|10819|10818.5|10819.7|10818.8|10819.8|10819|10819|10818.3|30
1729570800000|2024-10-22 04:20:00|10819.6|10818.7|10819.7|10818.8|10819.8|10819|10819.1|10818.5|110
1729571100000|2024-10-22 04:25:00|10819.6|10818.7|10819.8|10818.9|10820.1|10819.2|10819.1|10818.2|44
1729571400000|2024-10-22 04:30:00|10819.7|10818.8|10820.3|10819.7|10820.7|10819.9|10819.6|10818.8|35
1729571700000|2024-10-22 04:35:00|10820.2|10819.6|10820.2|10819.6|10821|10820.2|10820.1|10819.4|50
1729572000000|2024-10-22 04:40:00|10820.3|10819.4|10819.5|10818.9|10820.6|10819.9|10819.2|10818.5|39
1729572300000|2024-10-22 04:45:00|10819.6|10819|10819.1|10818.5|10819.8|10819|10818.7|10818.1|138
1729572600000|2024-10-22 04:50:00|10819.4|10818.8|10820.4|10819.8|10820.4|10819.8|10819.2|10818.6|80
1729572900000|2024-10-22 04:55:00|10820.5|10819.9|10820.7|10819.8|10821.2|10820.6|10820.2|10819.6|67
1729573200000|2024-10-22 05:00:00|10820.8|10819.7|10821.3|10820.7|10821.6|10821|10819.9|10819|103
1729573500000|2024-10-22 05:05:00|10821.2|10820.6|10821.6|10821|10821.9|10821.3|10820.8|10820.2|59
1729573800000|2024-10-22 05:10:00|10821.7|10821.1|10821.1|10820.5|10821.7|10821.1|10820.9|10820.3|74
1729574100000|2024-10-22 05:15:00|10821|10820.4|10821.2|10820.6|10821.2|10820.6|10820.7|10820.1|40
1729574400000|2024-10-22 05:20:00|10821.1|10820.5|10821.7|10820.8|10822.1|10821.5|10821|10820.4|152
1729574700000|2024-10-22 05:25:00|10821.6|10821|10822.2|10821.3|10822.3|10821.7|10821.6|10820.8|86
1729575000000|2024-10-22 05:30:00|10822.3|10821.4|10822.1|10821.5|10823.3|10822.4|10822|10821.3|47
1729575300000|2024-10-22 05:35:00|10822.2|10821.6|10821.9|10821.3|10822.3|10821.7|10821.5|10820.7|46
1729575600000|2024-10-22 05:40:00|10821.8|10821.2|10823.2|10822.3|10823.9|10823.3|10821.6|10821|71
1729575900000|2024-10-22 05:45:00|10822.9|10822|10820.1|10819.5|10823.1|10822.2|10820|10819.4|109
1729576200000|2024-10-22 05:50:00|10820|10819.4|10821.1|10820.2|10821.3|10820.4|10820|10819.3|88
1729576500000|2024-10-22 05:55:00|10821.2|10820.3|10819.8|10818.9|10821.2|10820.3|10819.8|10818.9|97
1729576800000|2024-10-22 06:00:00|10819.5|10818.3|10821|10820.4|10821.2|10820.6|10818.7|10817.8|148
1729577100000|2024-10-22 06:05:00|10821.2|10820.6|10823.2|10822.6|10823.2|10822.6|10821.2|10820.5|156
1729577400000|2024-10-22 06:10:00|10823.3|10822.4|10823.6|10823|10823.8|10823.1|10822.4|10821.8|138
1729577700000|2024-10-22 06:15:00|10823.5|10822.9|10823.6|10823|10824.5|10823.9|10823.2|10822.5|84
1729578000000|2024-10-22 06:20:00|10823.5|10822.9|10825.7|10825.1|10825.7|10825.1|10823.3|10822.7|84
1729578300000|2024-10-22 06:25:00|10825.6|10825|10825.8|10824.9|10826|10825.4|10823.9|10823.3|137
1729578600000|2024-10-22 06:30:00|10825.7|10824.8|10826.3|10825.4|10826.7|10825.8|10824.6|10824|90
1729578900000|2024-10-22 06:35:00|10826.6|10826|10827.1|10826.5|10827.8|10827.2|10826.4|10825.5|113
1729579200000|2024-10-22 06:40:00|10826.9|10826.3|10826.2|10825.6|10826.9|10826.3|10825.5|10824.9|81
1729579500000|2024-10-22 06:45:00|10826.3|10825.7|10827.5|10826.9|10828.1|10827.5|10826.3|10825.7|90
1729579800000|2024-10-22 06:50:00|10827.4|10826.8|10829.1|10828.5|10829.2|10828.6|10827.4|10826.8|54
1729580100000|2024-10-22 06:55:00|10829|10828.4|10825.8|10825.2|10829|10828.4|10825.6|10825|174
1729580400000|2024-10-22 07:00:00|10825.7|10825.1|10824.3|10823.7|10825.7|10825.1|10821.1|10820.5|309
1729580700000|2024-10-22 07:05:00|10824.2|10823.6|10827.4|10826.8|10829.3|10828.4|10823.3|10822.7|234
1729581000000|2024-10-22 07:10:00|10827.2|10826.6|10826.9|10826.3|10828.3|10827.7|10826|10825.4|161
1729581300000|2024-10-22 07:15:00|10827.2|10826.6|10826.9|10826.3|10828|10827.4|10826.4|10825.8|137
1729581600000|2024-10-22 07:20:00|10826.8|10826.2|10828.9|10828.3|10829.7|10829.1|10826.7|10826.1|154
1729581900000|2024-10-22 07:25:00|10829.3|10828.7|10828.4|10827.8|10830.5|10829.8|10828.1|10827.4|123
1729582200000|2024-10-22 07:30:00|10828.6|10828|10828.3|10827.7|10829.6|10829|10827.7|10827.1|154
1729582500000|2024-10-22 07:35:00|10828.2|10827.6|10830.2|10829.6|10831.2|10830.6|10827.9|10827.3|128
1729582800000|2024-10-22 07:40:00|10830.3|10829.7|10836.9|10836.3|10837.8|10837.2|10829.8|10829.2|247
1729583100000|2024-10-22 07:45:00|10836.8|10836.2|10834.1|10833.2|10838.4|10837.8|10833.9|10833|170
1729583400000|2024-10-22 07:50:00|10833.8|10832.9|10835.2|10834.6|10835.7|10834.9|10833.6|10832.7|139
1729583700000|2024-10-22 07:55:00|10835.1|10834.5|10837.2|10836.3|10837.5|10836.6|10834.8|10834.2|108
1729584000000|2024-10-22 08:00:00|10837.1|10836.2|10836.4|10835.8|10837.4|10836.8|10835.4|10834.5|152
1729584300000|2024-10-22 08:05:00|10836|10835.4|10835.6|10835|10837.1|10836.3|10834.7|10834.1|128
1729584600000|2024-10-22 08:10:00|10835.5|10834.9|10835.1|10834.2|10835.5|10834.9|10833.9|10833|145
1729584900000|2024-10-22 08:15:00|10835.2|10834.3|10836.1|10835.2|10836.6|10835.8|10834.1|10833.5|111
1729585200000|2024-10-22 08:20:00|10836|10835.1|10834.5|10833.6|10837.5|10836.6|10834|10833.4|126
1729585500000|2024-10-22 08:25:00|10834.4|10833.5|10830.9|10830.3|10834.4|10833.5|10830.6|10829.8|142
1729585800000|2024-10-22 08:30:00|10830.7|10830.1|10828.4|10827.5|10831.1|10830.3|10827.6|10826.9|116
1729586100000|2024-10-22 08:35:00|10828.3|10827.4|10827.9|10827.3|10829|10828.4|10827.3|10826.4|104
1729586400000|2024-10-22 08:40:00|10827.8|10827.2|10830|10829.1|10830|10829.3|10827.3|10826.6|83
1729586700000|2024-10-22 08:45:00|10829.9|10829|10830.2|10829.6|10831.4|10830.7|10829|10828.4|112
1729587000000|2024-10-22 08:50:00|10830.1|10829.5|10829|10828.4|10830.8|10830|10828.9|10828.3|79
1729587300000|2024-10-22 08:55:00|10828.9|10828.3|10827.6|10826.7|10829.6|10828.9|10826.4|10825.7|140
1729587600000|2024-10-22 09:00:00|10827.5|10826.6|10826.4|10825.8|10827.5|10826.6|10825.8|10824.9|120
1729587900000|2024-10-22 09:05:00|10826.2|10825.6|10827.7|10827.1|10828.6|10827.8|10825.7|10824.8|135
1729588200000|2024-10-22 09:10:00|10827.8|10827.2|10827.9|10827.3|10829.8|10829.2|10827.7|10827|117
1729588500000|2024-10-22 09:15:00|10828|10827.4|10827.9|10827|10828.9|10828.3|10827.3|10826.7|82
1729588800000|2024-10-22 09:20:00|10827.4|10826.8|10829.8|10829.2|10830.3|10829.7|10827.2|10826.4|168
1729589100000|2024-10-22 09:25:00|10829.7|10829.1|10827.5|10826.6|10831|10830.4|10826.3|10825.7|193
1729589400000|2024-10-22 09:30:00|10827.3|10826.4|10826.8|10826.2|10827.5|10826.8|10826.3|10825.6|127
1729589700000|2024-10-22 09:35:00|10826.7|10826.1|10825.9|10825.3|10828.3|10827.7|10825.8|10825.2|95
1729590000000|2024-10-22 09:40:00|10825.8|10825.2|10823.3|10822.7|10826.3|10825.7|10823.3|10822.7|107
1729590300000|2024-10-22 09:45:00|10823.4|10822.8|10821|10820.1|10823.7|10822.8|10820.2|10819.5|103
1729590600000|2024-10-22 09:50:00|10820.8|10820.2|10816.9|10816|10821.1|10820.2|10816.7|10816|118
1729590900000|2024-10-22 09:55:00|10816.7|10816.1|10816.2|10815.6|10817.3|10816.5|10815|10814.4|161
1729591200000|2024-10-22 10:00:00|10816.1|10815.5|10814.9|10814.3|10817.4|10816.8|10814.7|10814.1|131
1729591500000|2024-10-22 10:05:00|10814.8|10814.2|10815.7|10815.1|10816.6|10816|10814.7|10813.9|130
1729591800000|2024-10-22 10:10:00|10815.8|10815.2|10818.2|10817.3|10818.3|10817.4|10815.3|10814.6|142
1729592100000|2024-10-22 10:15:00|10817.9|10817|10821.5|10820.6|10821.6|10820.7|10817.9|10817|162
1729592400000|2024-10-22 10:20:00|10821.6|10820.7|10826|10825.4|10826.4|10825.6|10821.6|10820.7|155
1729592700000|2024-10-22 10:25:00|10826.1|10825.5|10824.5|10823.9|10827.6|10826.9|10823.9|10823.3|164
1729593000000|2024-10-22 10:30:00|10824.9|10824.3|10826.2|10825.6|10827.3|10826.6|10824.9|10824.1|165
1729593300000|2024-10-22 10:35:00|10826|10825.4|10826.3|10825.7|10829.6|10829|10825.7|10825|184
1729593600000|2024-10-22 10:40:00|10826|10825.4|10826.6|10826|10826.9|10826.3|10823.9|10823.1|143
1729593900000|2024-10-22 10:45:00|10826.4|10825.8|10827.2|10826.6|10827.6|10827|10825.6|10825|126
1729594200000|2024-10-22 10:50:00|10827.3|10826.7|10827.6|10827|10828.8|10828|10827|10826.4|129
1729594500000|2024-10-22 10:55:00|10827.7|10827.1|10828.9|10828.3|10829.4|10828.8|10827.5|10826.7|109
1729594800000|2024-10-22 11:00:00|10829|10828.4|10827.3|10826.4|10829.5|10828.8|10826.3|10825.5|167
1729595100000|2024-10-22 11:05:00|10827.2|10826.3|10826.3|10825.7|10827.8|10827.2|10825.4|10824.8|100
1729595400000|2024-10-22 11:10:00|10826.5|10825.6|10828.3|10827.7|10828.7|10828.1|10826.5|10825.6|78
1729595700000|2024-10-22 11:15:00|10828.1|10827.5|10827.2|10826.6|10829|10828.3|10827.2|10826.6|87
1729596000000|2024-10-22 11:20:00|10826.8|10826.2|10828|10827.4|10828.2|10827.6|10826.7|10826.1|99
1729596300000|2024-10-22 11:25:00|10827.9|10827.3|10828.4|10827.5|10829.2|10828.3|10827.6|10827|64
1729596600000|2024-10-22 11:30:00|10828.5|10827.6|10823.5|10822.6|10829.1|10828.3|10823.3|10822.5|128
1729596900000|2024-10-22 11:35:00|10823.4|10822.5|10824.2|10823.6|10824.7|10824.1|10822.2|10821.5|126
1729597200000|2024-10-22 11:40:00|10824.1|10823.5|10821.9|10821.3|10825|10824.1|10821.9|10821.1|183
1729597500000|2024-10-22 11:45:00|10821.8|10821.2|10822.8|10822.2|10823.7|10823.1|10821.5|10820.7|99
1729597800000|2024-10-22 11:50:00|10822.9|10822.3|10821.9|10821|10824|10823.1|10821.9|10821|91
1729598100000|2024-10-22 11:55:00|10821.7|10821.1|10818.1|10817.2|10821.8|10821.2|10815.6|10814.7|328
1729598400000|2024-10-22 12:00:00|10818|10817.1|10819.9|10819|10820|10819.1|10817.4|10816.5|206
1729598700000|2024-10-22 12:05:00|10820|10819.1|10821.3|10820.7|10821.9|10821.3|10818.6|10818|174
1729599000000|2024-10-22 12:10:00|10821.2|10820.6|10820.1|10819.2|10822.1|10821.5|10820|10819.1|138
1729599300000|2024-10-22 12:15:00|10820.2|10819.3|10818.8|10818.2|10821.1|10820.5|10816.7|10816.1|143
1729599600000|2024-10-22 12:20:00|10818.6|10818|10817.2|10816.6|10820.4|10819.8|10817.2|10816.6|137
1729599900000|2024-10-22 12:25:00|10817.1|10816.5|10818.1|10817.2|10818.5|10817.7|10815.6|10815|118
1729600200000|2024-10-22 12:30:00|10818|10817.1|10816.3|10815.7|10818|10817.1|10815.4|10814.8|180
1729600500000|2024-10-22 12:35:00|10816.2|10815.6|10816.7|10816.1|10817.4|10816.8|10813.7|10812.8|200
1729600800000|2024-10-22 12:40:00|10816.5|10815.9|10817.6|10816.7|10817.9|10817.3|10815.6|10814.7|177
1729601100000|2024-10-22 12:45:00|10817.3|10816.4|10814.3|10813.4|10817.4|10816.7|10813.4|10812.6|193
1729601400000|2024-10-22 12:50:00|10814.2|10813.3|10812.4|10811.8|10814.9|10814|10812.2|10811.3|136
1729601700000|2024-10-22 12:55:00|10812.6|10812|10812.2|10811.6|10813.2|10812.5|10811.6|10810.7|200
1729602000000|2024-10-22 13:00:00|10812.3|10811.4|10808.1|10807.2|10812.6|10811.9|10806.7|10805.8|266
1729602300000|2024-10-22 13:05:00|10808.2|10807.3|10812.3|10811.7|10813.6|10812.7|10808|10807.2|219
1729602600000|2024-10-22 13:10:00|10812.4|10811.8|10813.2|10812.6|10814|10813.4|10811.6|10811|185
1729602900000|2024-10-22 13:15:00|10813.3|10812.7|10815.9|10815.3|10817.8|10817.1|10813.3|10812.7|247
1729603200000|2024-10-22 13:20:00|10816|10815.4|10816.3|10815.7|10818.8|10818.1|10816|10815.4|237
1729603500000|2024-10-22 13:25:00|10816.2|10815.6|10817.6|10817|10818.2|10817.6|10815.1|10814.2|170
1729603800000|2024-10-22 13:30:00|10817.5|10816.9|10810.2|10809.3|10819|10818.3|10810.2|10809.3|372
1729604100000|2024-10-22 13:35:00|10810.3|10809.4|10809.6|10808.7|10813.6|10812.9|10808|10807.4|482
1729604400000|2024-10-22 13:40:00|10809.5|10808.6|10803|10802.1|10809.5|10808.6|10802.6|10801.6|367
1729604700000|2024-10-22 13:45:00|10802.9|10802.3|10804.8|10804.2|10804.9|10804.3|10801.9|10801.3|263
1729605000000|2024-10-22 13:50:00|10804.7|10804.1|10804.8|10803.9|10805.6|10805|10803.1|10802.5|274
1729605300000|2024-10-22 13:55:00|10805|10804.1|10807.6|10807|10808|10807.1|10801.7|10801.1|430
1729605600000|2024-10-22 14:00:00|10807.9|10807.3|10802.9|10802|10808.2|10807.6|10802.7|10801.8|367
1729605900000|2024-10-22 14:05:00|10802.7|10802.1|10805|10804.1|10805.9|10805|10802|10801.4|256
1729606200000|2024-10-22 14:10:00|10804.9|10804|10802|10801.4|10806.3|10805.4|10801.4|10800.5|284
1729606500000|2024-10-22 14:15:00|10801.9|10801.3|10806.4|10805.8|10811.3|10810.4|10801.6|10800.9|356
1729606800000|2024-10-22 14:20:00|10806.3|10805.7|10805.3|10804.7|10807.5|10806.9|10804|10803.1|291
1729607100000|2024-10-22 14:25:00|10805.2|10804.6|10805.6|10805|10805.7|10805.1|10802.7|10802.1|190
1729607400000|2024-10-22 14:30:00|10805.7|10805.1|10805.1|10804.5|10806.7|10806.1|10804.5|10803.9|202
1729607700000|2024-10-22 14:35:00|10804.9|10804.3|10807.6|10807|10809.5|10808.6|10804.9|10804.3|298
1729608000000|2024-10-22 14:40:00|10807.5|10806.9|10811.3|10810.7|10811.9|10811|10806.7|10806.1|244
1729608300000|2024-10-22 14:45:00|10811.4|10810.8|10809.8|10808.9|10813.8|10812.9|10807.8|10807.2|318
1729608600000|2024-10-22 14:50:00|10809.9|10809|10810.1|10809.2|10810.6|10809.7|10807.5|10806.6|287
1729608900000|2024-10-22 14:55:00|10810.3|10809.4|10810|10809.4|10812.2|10811.6|10809.9|10809.2|270
1729609200000|2024-10-22 15:00:00|10809.9|10809.3|10807.6|10806.7|10810.1|10809.3|10805.2|10804.4|305
1729609500000|2024-10-22 15:05:00|10807.7|10806.8|10810.7|10809.8|10811.3|10810.2|10807.2|10806.4|239
1729609800000|2024-10-22 15:10:00|10810.6|10809.7|10810.6|10809.7|10811.4|10810.8|10808.2|10807.6|194
1729610100000|2024-10-22 15:15:00|10811|10810.1|10811|10810.4|10812.7|10812.1|10810.2|10809.3|177
1729610400000|2024-10-22 15:20:00|10811.3|10810.7|10813.9|10813.3|10814.2|10813.3|10810.9|10810.3|166
1729610700000|2024-10-22 15:25:00|10814|10813.4|10814|10813.4|10815|10814.1|10813.5|10812.8|176
1729611000000|2024-10-22 15:30:00|10814.1|10813.5|10813.5|10812.9|10815.8|10815.2|10813.3|10812.7|115
1729611300000|2024-10-22 15:35:00|10813.6|10812.7|10809.6|10808.7|10813.7|10812.8|10809.1|10808.2|223
1729611600000|2024-10-22 15:40:00|10809.7|10808.8|10807|10806.4|10809.8|10808.9|10806.2|10805.3|207
1729611900000|2024-10-22 15:45:00|10807.2|10806.6|10807.7|10806.8|10809.1|10808.5|10807.2|10806.6|152
1729612200000|2024-10-22 15:50:00|10807.8|10806.9|10808.2|10807.6|10809.4|10808.8|10807.1|10806.5|105
1729612500000|2024-10-22 15:55:00|10808.3|10807.7|10804.9|10804.3|10808.5|10807.9|10804.4|10803.8|161
1729612800000|2024-10-22 16:00:00|10804.8|10804.2|10805.4|10804.8|10806.1|10805.5|10803.9|10803.1|164
1729613100000|2024-10-22 16:05:00|10805.3|10804.7|10804.5|10803.9|10805.4|10804.8|10803.6|10803|69
1729613400000|2024-10-22 16:10:00|10804.6|10804|10805.9|10805.3|10806|10805.3|10804.3|10803.7|121
1729613700000|2024-10-22 16:15:00|10806|10805.4|10808.5|10807.9|10809.2|10808.6|10805.8|10805.2|120
1729614000000|2024-10-22 16:20:00|10808.4|10807.8|10809.1|10808.5|10809.6|10809|10807.6|10807|88
1729614300000|2024-10-22 16:25:00|10809.4|10808.8|10808.8|10808.2|10809.6|10809|10808.3|10807.7|115
1729614600000|2024-10-22 16:30:00|10808.9|10808.3|10810.5|10809.9|10810.9|10810.3|10808.6|10808|96
1729614900000|2024-10-22 16:35:00|10810.3|10809.7|10812.5|10811.9|10813.4|10812.8|10810.3|10809.7|96
1729615200000|2024-10-22 16:40:00|10812.4|10811.8|10812.6|10812|10813.6|10813|10811.6|10811|105
1729615500000|2024-10-22 16:45:00|10812.9|10812.3|10812.4|10811.5|10814.6|10814|10812.3|10811.4|65
1729615800000|2024-10-22 16:50:00|10812.2|10811.3|10808.8|10808.2|10812.5|10811.9|10808.4|10807.8|193
1729616100000|2024-10-22 16:55:00|10808.7|10808.1|10808.2|10807.3|10808.7|10808.1|10806.4|10805.5|209
1729616400000|2024-10-22 17:00:00|10808.4|10807.8|10809|10808.4|10809.1|10808.5|10807.5|10806.9|163
1729616700000|2024-10-22 17:05:00|10809.1|10808.5|10804.5|10803.1|10809.1|10808.5|10803.2|10802.1|203
1729617000000|2024-10-22 17:10:00|10804.6|10803.2|10804.3|10803.1|10805.2|10804.3|10803.7|10802.8|121
1729617300000|2024-10-22 17:15:00|10804.4|10803.2|10804.5|10803.9|10806|10805.1|10803.7|10802.7|131
1729617600000|2024-10-22 17:20:00|10804.4|10803.8|10802.6|10801.7|10804.6|10804|10802.3|10801.7|126
1729617900000|2024-10-22 17:25:00|10802.7|10801.8|10803.4|10802.8|10804.7|10804|10802.4|10801.7|108
1729618200000|2024-10-22 17:30:00|10803.3|10802.7|10803|10802.4|10803.9|10803.3|10802|10801.1|133
1729618500000|2024-10-22 17:35:00|10803.1|10802.5|10802.5|10801.9|10803.4|10802.8|10802.3|10801.5|137
1729618800000|2024-10-22 17:40:00|10802.6|10802|10804.2|10803.3|10804.5|10803.9|10802.6|10802|101
1729619100000|2024-10-22 17:45:00|10804.3|10803.4|10802.3|10801.7|10804.6|10803.8|10801.8|10801.2|94
1729619400000|2024-10-22 17:50:00|10802.4|10801.8|10803.4|10802.8|10803.5|10802.9|10802.3|10801.7|91
1729619700000|2024-10-22 17:55:00|10803.5|10802.9|10803.4|10802.5|10804.2|10803.3|10803|10802.2|146
1729620000000|2024-10-22 18:00:00|10803.6|10802.7|10804.4|10803.5|10804.4|10803.5|10802.4|10801.7|153
1729620300000|2024-10-22 18:05:00|10804.3|10803.4|10802.2|10801.6|10804.4|10803.7|10802.1|10801.5|94
1729620600000|2024-10-22 18:10:00|10802.1|10801.5|10801.9|10801|10802.7|10802.1|10801.8|10800.9|76
1729620900000|2024-10-22 18:15:00|10801.8|10800.9|10801.8|10800.9|10802.1|10801.5|10801.3|10800.4|88
1729621200000|2024-10-22 18:20:00|10801.6|10801|10802.1|10801.5|10802.7|10802|10801.6|10800.9|95
1729621500000|2024-10-22 18:25:00|10802.2|10801.3|10802.4|10801.8|10803.1|10802.4|10802.1|10801.3|66
1729621800000|2024-10-22 18:30:00|10802.3|10801.7|10803.4|10802.8|10803.6|10802.8|10802.1|10801.5|113
1729622100000|2024-10-22 18:35:00|10803.3|10802.7|10802.7|10802.1|10804|10803.4|10802.6|10802|50
1729622400000|2024-10-22 18:40:00|10802.6|10802|10802.2|10801.3|10802.7|10802.1|10801.3|10800.7|93
1729622700000|2024-10-22 18:45:00|10802.1|10801.2|10801.8|10800.9|10802.1|10801.5|10801.3|10800.4|71
1729623000000|2024-10-22 18:50:00|10801.7|10800.8|10801.6|10800.7|10802.2|10801.5|10801.5|10800.6|132
1729623300000|2024-10-22 18:55:00|10801.7|10800.8|10800.2|10799.6|10801.7|10801|10800.2|10799.6|106
1729623600000|2024-10-22 19:00:00|10800.3|10799.4|10799.8|10799.2|10800.3|10799.4|10796.6|10796|132
1729623900000|2024-10-22 19:05:00|10799.6|10799|10800.7|10799.8|10800.8|10800.1|10799.1|10798.2|141
1729624200000|2024-10-22 19:10:00|10800.8|10799.9|10801.7|10800.8|10802.2|10801.3|10800.6|10799.7|116
1729624500000|2024-10-22 19:15:00|10801.6|10800.7|10801.1|10800.5|10801.7|10800.9|10800.9|10800.3|73
1729624800000|2024-10-22 19:20:00|10801|10800.4|10801.2|10800.3|10801.2|10800.6|10801|10800.3|71
1729625100000|2024-10-22 19:25:00|10801.1|10800.5|10801.7|10801.1|10802.2|10801.6|10801|10800.4|118
1729625400000|2024-10-22 19:30:00|10801.8|10800.9|10800.7|10799.8|10801.8|10801.1|10800.5|10799.7|170
1729625700000|2024-10-22 19:35:00|10800.6|10799.7|10798.2|10797.3|10800.6|10799.7|10797.6|10796.7|97
1729626000000|2024-10-22 19:40:00|10798.1|10797.5|10798.6|10798|10799.4|10798.8|10798|10797.4|133
1729626300000|2024-10-22 19:45:00|10798.5|10797.9|10796.2|10795.6|10798.9|10798.3|10796|10795.4|119
1729626600000|2024-10-22 19:50:00|10796.1|10795.5|10796.4|10795.5|10797|10796.4|10795.8|10795.2|75
1729626900000|2024-10-22 19:55:00|10796.1|10795.6|10795.2|10794.6|10796.4|10795.8|10794.3|10793.7|114
1729627200000|2024-10-22 20:00:00|10795|10794.3|10795.2|10794.3|10795.7|10794.8|10793|10792.3|168
1729627500000|2024-10-22 20:05:00|10795.4|10794.5|10798.3|10797.4|10798.6|10797.7|10795.4|10794.5|103
1729627800000|2024-10-22 20:10:00|10798.2|10797.3|10796.2|10795.3|10799.3|10798.4|10796.2|10795.3|84
1729628100000|2024-10-22 20:15:00|10796.3|10795.4|10797|10796.1|10797.2|10796.3|10795.7|10794.8|63
1729628400000|2024-10-22 20:20:00|10796.9|10796|10796.6|10795.7|10797.2|10796.3|10796.5|10795.6|39
1729628700000|2024-10-22 20:25:00|10796.7|10795.8|10798.7|10797.8|10798.7|10797.8|10796.6|10795.7|49
1729629000000|2024-10-22 20:30:00|10798.8|10797.9|10798.5|10797.6|10798.9|10798|10798.5|10797.6|27
1729629300000|2024-10-22 20:35:00|10798.4|10797.5|10798.6|10797.7|10799.5|10798.6|10798.4|10797.5|48
1729629600000|2024-10-22 20:40:00|10798.7|10797.8|10798.4|10797.5|10799.1|10798.2|10798.3|10797.5|90
1729629900000|2024-10-22 20:45:00|10798.3|10797.4|10798.5|10797.6|10798.8|10797.9|10798.3|10797.4|74
1729630200000|2024-10-22 20:50:00|10798.4|10797.5|10798.8|10797.9|10798.8|10797.9|10798.3|10797.4|58
1729630500000|2024-10-22 20:55:00|10799.1|10797.6|10802.3|10795.7|10802.6|10797.7|10799|10795.5|99
1729630800000|2024-10-22 21:00:00|10801.7|10795.1|10802|10795.4|10802|10795.4|10801.7|10795.1|3
1729631100000|2024-10-22 21:05:00|10801|10794.4|10800.7|10794.1|10801.5|10794.9|10800.3|10793.7|17
1729631400000|2024-10-22 21:10:00|10800.6|10794|10800.6|10794|10801.2|10794.6|10800.6|10794|3
1729631700000|2024-10-22 21:15:00|10800.5|10793.9|10800.6|10794|10800.6|10794|10800.5|10793.9|2
1729632000000|2024-10-22 21:20:00|10800.5|10793.9|10800.6|10794|10800.7|10794.1|10800.5|10793.9|4
1729632300000|2024-10-22 21:25:00|10800.5|10793.9|10800.6|10794|10800.9|10794.3|10800.5|10793.9|16
1729632600000|2024-10-22 21:30:00|10800.7|10794.1|10801.2|10796.3|10801.6|10796.3|10800.7|10794.1|38
1729632900000|2024-10-22 21:35:00|10801.1|10796.4|10800.9|10796.4|10801.2|10796.5|10800.8|10796.2|17
1729633200000|2024-10-22 21:40:00|10801.1|10796.3|10800.7|10795.2|10801.5|10796.4|10800.6|10794.6|24
1729633500000|2024-10-22 21:45:00|10800.6|10795.3|10801.3|10795|10801.3|10795.3|10800.6|10794.7|20
1729633800000|2024-10-22 21:50:00|10801.4|10795.1|10801.5|10795.2|10801.5|10795.3|10801.4|10795|18
1729634100000|2024-10-22 21:55:00|10801.4|10795.3|10801|10796.4|10801.6|10796.4|10800.9|10795.1|28
1729634400000|2024-10-22 22:00:00|10800.6|10795.8|10801|10798.8|10802.6|10798.9|10800.6|10795.4|89
1729634700000|2024-10-22 22:05:00|10800.6|10799|10799|10797.3|10800.6|10799.1|10798.2|10797.1|66
1729635000000|2024-10-22 22:10:00|10798.7|10797.5|10798.8|10797.9|10799.6|10798.3|10798.3|10797.1|63
1729635300000|2024-10-22 22:15:00|10799.1|10797.8|10797.8|10796.9|10799.2|10798|10797.3|10796.4|33
1729635600000|2024-10-22 22:20:00|10797.7|10796.8|10798.3|10797.4|10798.3|10797.4|10797.7|10796.7|24
1729635900000|2024-10-22 22:25:00|10798.4|10797.3|10798.9|10798|10799|10798.1|10797.9|10797|25
1729636200000|2024-10-22 22:30:00|10799|10798.1|10799|10798.1|10799.3|10798.4|10798.8|10797.9|23
1729636500000|2024-10-22 22:35:00|10799.1|10798.2|10799.6|10798.7|10799.8|10798.9|10799.1|10798.2|24
1729636800000|2024-10-22 22:40:00|10799.8|10798.6|10799.6|10798.7|10799.8|10798.8|10799.3|10798.4|27
1729637100000|2024-10-22 22:45:00|10799.4|10798.5|10799.6|10798.7|10799.6|10798.7|10799.3|10798.4|31
1729637400000|2024-10-22 22:50:00|10799.7|10798.8|10798.1|10797.2|10799.7|10798.8|10797.8|10796.9|32
1729637700000|2024-10-22 22:55:00|10798.2|10797.3|10799|10798.1|10799|10798.1|10798.2|10797.3|14
1729638000000|2024-10-22 23:00:00|10798.9|10798|10797.9|10797|10798.9|10798|10797.7|10796.8|31
1729638300000|2024-10-22 23:05:00|10798.1|10797.2|10798.3|10797.4|10798.7|10797.8|10797.9|10797|31
1729638600000|2024-10-22 23:10:00|10798.4|10797.5|10798.4|10797.5|10798.5|10797.6|10798.3|10797.4|16
1729638900000|2024-10-22 23:15:00|10798.5|10797.6|10798.3|10797.4|10798.5|10797.6|10797.8|10797|21
1729639200000|2024-10-22 23:20:00|10798.4|10797.5|10798.6|10797.7|10798.6|10797.7|10798.4|10797.5|9
1729639500000|2024-10-22 23:25:00|10798.7|10797.8|10797.8|10796.9|10798.7|10797.8|10797.4|10796.5|25
1729639800000|2024-10-22 23:30:00|10797.5|10796.6|10797.7|10796.8|10797.9|10797.1|10797.1|10796.2|19
1729640100000|2024-10-22 23:35:00|10797.5|10796.6|10797.5|10796.9|10797.9|10797|10797.4|10796.5|30
1729640400000|2024-10-22 23:40:00|10797.6|10797|10797.7|10796.8|10797.7|10797|10797.2|10796.3|28
1729640700000|2024-10-22 23:45:00|10797.8|10796.9|10797.1|10796.5|10798.1|10797.2|10797.1|10796.3|27
1729641000000|2024-10-22 23:50:00|10797.2|10796.3|10797.2|10796.3|10797.5|10796.7|10797.2|10796.3|26
1729641300000|2024-10-22 23:55:00|10797.3|10796.4|10796.9|10796|10797.6|10796.7|10796.7|10795.9|31
1729641600000|2024-10-23 00:00:00|10796.6|10795.9|10795.3|10794.4|10796.9|10796|10795.1|10794.2|141
1729641900000|2024-10-23 00:05:00|10795.2|10794.3|10795.3|10794.4|10795.4|10794.5|10794.5|10793.8|129
1729642200000|2024-10-23 00:10:00|10795.4|10794.5|10795.2|10794.3|10795.8|10794.9|10795|10794.2|116
1729642500000|2024-10-23 00:15:00|10795.3|10794.4|10795.3|10794.7|10795.5|10794.9|10794.7|10793.9|77
1729642800000|2024-10-23 00:20:00|10795.4|10794.8|10796.8|10796.2|10796.9|10796.3|10795.3|10794.4|80
1729643100000|2024-10-23 00:25:00|10796.9|10796.3|10797.8|10796.9|10798.1|10797.5|10796.9|10796.3|78
1729643400000|2024-10-23 00:30:00|10797.9|10797|10797.7|10797.1|10798|10797.4|10797.3|10796.6|98
1729643700000|2024-10-23 00:35:00|10797.8|10797.2|10796.8|10795.9|10797.8|10797.2|10796.5|10795.8|69
1729644000000|2024-10-23 00:40:00|10796.7|10795.8|10794.7|10793.8|10796.9|10796|10794.7|10793.8|80
1729644300000|2024-10-23 00:45:00|10794.8|10793.9|10793.4|10792.5|10794.8|10793.9|10792.8|10791.9|137
1729644600000|2024-10-23 00:50:00|10793.2|10792.3|10800.5|10799.6|10801.3|10800.4|10793|10792.1|230
1729644900000|2024-10-23 00:55:00|10800.4|10799.5|10795.6|10795|10801.1|10800.2|10795.3|10794.4|148
1729645200000|2024-10-23 01:00:00|10795.7|10795.1|10798.4|10797.5|10798.9|10798|10795.2|10794.3|111
1729645500000|2024-10-23 01:05:00|10798.3|10797.4|10795.8|10794.9|10798.3|10797.4|10795.7|10794.8|67
1729645800000|2024-10-23 01:10:00|10795.9|10795|10796.4|10795.5|10796.8|10796.1|10795|10794.4|63
1729646100000|2024-10-23 01:15:00|10796.3|10795.4|10796.1|10795.2|10796.8|10796|10795.2|10794.3|105
1729646400000|2024-10-23 01:20:00|10796.2|10795.3|10795.3|10794.4|10796.4|10795.6|10794.8|10793.9|144
1729646700000|2024-10-23 01:25:00|10795.2|10794.3|10795.8|10794.9|10795.8|10794.9|10794.2|10793.3|101
1729647000000|2024-10-23 01:30:00|10795.9|10795|10796|10795.1|10796.8|10795.9|10795.3|10794.4|144
1729647300000|2024-10-23 01:35:00|10795.9|10795|10795.9|10795.3|10797.3|10796.4|10795.8|10795|152
1729647600000|2024-10-23 01:40:00|10796.3|10795.4|10795.6|10794.7|10796.8|10795.9|10794.9|10794|149
1729647900000|2024-10-23 01:45:00|10795.7|10794.8|10796.3|10795.4|10797.3|10796.7|10795.5|10794.7|132
1729648200000|2024-10-23 01:50:00|10796.4|10795.5|10795.8|10794.9|10796.6|10795.7|10795.2|10794.3|119
1729648500000|2024-10-23 01:55:00|10795.7|10794.8|10795.4|10794.5|10796.2|10795.3|10795.2|10794.3|182
1729648800000|2024-10-23 02:00:00|10795.3|10794.4|10796.4|10795.8|10796.9|10796.2|10795.2|10794.4|160
1729649100000|2024-10-23 02:05:00|10796.3|10795.7|10796.4|10795.8|10796.6|10796|10795.4|10794.8|136
1729649400000|2024-10-23 02:10:00|10795.8|10795.2|10796.3|10795.7|10797.3|10796.7|10795.7|10795.1|127
1729649700000|2024-10-23 02:15:00|10796.4|10795.8|10797.4|10796.8|10797.4|10796.8|10796.3|10795.7|62
1729650000000|2024-10-23 02:20:00|10797.5|10796.9|10799.2|10798.6|10799.3|10798.6|10797.5|10796.9|136
1729650300000|2024-10-23 02:25:00|10799.1|10798.5|10799.3|10798.7|10800|10799.2|10799|10798.4|117
1729650600000|2024-10-23 02:30:00|10799.6|10799|10799.6|10798.7|10799.8|10799.2|10798.9|10798.3|115
1729650900000|2024-10-23 02:35:00|10799.7|10798.8|10800.5|10799.9|10801.2|10800.3|10799.7|10798.8|128
1729651200000|2024-10-23 02:40:00|10800.6|10800|10804.8|10803.9|10804.9|10804|10800.2|10799.6|175
1729651500000|2024-10-23 02:45:00|10804.9|10804|10804.5|10803.6|10805|10804.2|10803.7|10803|89
1729651800000|2024-10-23 02:50:00|10804.4|10803.5|10804.3|10803.4|10805.3|10804.4|10804.1|10803.4|114
1729652100000|2024-10-23 02:55:00|10804.4|10803.5|10805|10804.4|10805.7|10805.1|10804|10803.4|145
1729652400000|2024-10-23 03:00:00|10805.2|10804.6|10805.6|10804.7|10805.8|10805|10804.7|10803.9|95
1729652700000|2024-10-23 03:05:00|10805.5|10804.6|10804.8|10803.9|10806|10804.9|10804.3|10803.4|188
1729653000000|2024-10-23 03:10:00|10804.7|10803.8|10803.1|10802.2|10804.8|10804.1|10803.1|10802.2|105
1729653300000|2024-10-23 03:15:00|10803.2|10802.3|10801.8|10801.2|10803.3|10802.4|10801.8|10801.2|67
1729653600000|2024-10-23 03:20:00|10801.9|10801.3|10801.7|10801.1|10802.3|10801.7|10801.3|10800.7|86
1729653900000|2024-10-23 03:25:00|10801.6|10801|10801|10800.4|10801.8|10801.2|10800.7|10800.1|117
1729654200000|2024-10-23 03:30:00|10800.9|10800|10800|10799.4|10800.9|10800.1|10799.3|10798.4|105
1729654500000|2024-10-23 03:35:00|10800.1|10799.5|10801.3|10800.4|10801.4|10800.5|10800|10799.4|57
1729654800000|2024-10-23 03:40:00|10801.5|10800.6|10801.3|10800.7|10802.1|10801.5|10801.2|10800.4|91
1729655100000|2024-10-23 03:45:00|10801.2|10800.6|10801.8|10801.2|10802|10801.4|10801.1|10800.3|70
1729655400000|2024-10-23 03:50:00|10801.7|10801.1|10802.5|10801.9|10802.6|10802|10801.6|10800.8|100
1729655700000|2024-10-23 03:55:00|10802.6|10802|10802.8|10801.9|10802.8|10802.1|10802.5|10801.7|51
1729656000000|2024-10-23 04:00:00|10802.7|10801.8|10801.7|10800.8|10803|10802.3|10800.9|10800.3|95
1729656300000|2024-10-23 04:05:00|10801.6|10800.7|10800.7|10799.8|10801.8|10800.9|10800|10799.1|117
1729656600000|2024-10-23 04:10:00|10800.8|10799.9|10800.7|10799.8|10801.6|10800.7|10800.4|10799.7|68
1729656900000|2024-10-23 04:15:00|10800.8|10799.9|10801.2|10800.3|10801.3|10800.4|10800.3|10799.4|34
1729657200000|2024-10-23 04:20:00|10801.3|10800.4|10801.2|10800.3|10801.3|10800.4|10800.4|10799.7|58
1729657500000|2024-10-23 04:25:00|10801.1|10800.2|10801.8|10800.9|10801.9|10801.1|10801|10800.1|58
1729657800000|2024-10-23 04:30:00|10801.7|10800.8|10802|10801.4|10802.3|10801.5|10801.6|10800.7|54
1729658100000|2024-10-23 04:35:00|10802.1|10801.5|10802.2|10801.3|10802.2|10801.6|10801.9|10801.2|57
1729658400000|2024-10-23 04:40:00|10802.1|10801.2|10802.8|10801.9|10803.1|10802.2|10802.1|10801.2|81
1729658700000|2024-10-23 04:45:00|10802.7|10801.8|10801.2|10800.6|10803.2|10802.3|10801|10800.3|116
1729659000000|2024-10-23 04:50:00|10801.1|10800.5|10801|10800.4|10802|10801.3|10800.9|10800.1|104
1729659300000|2024-10-23 04:55:00|10801.1|10800.5|10802.4|10801.8|10803|10802.4|10801.1|10800.5|74
1729659600000|2024-10-23 05:00:00|10802.5|10801.9|10803.1|10802.5|10803.5|10802.8|10802.5|10801.7|105
1729659900000|2024-10-23 05:05:00|10803.2|10802.6|10803.9|10803|10804.3|10803.5|10802.6|10801.7|187
1729660200000|2024-10-23 05:10:00|10803.8|10802.9|10804.9|10804|10805.5|10804.6|10803.8|10802.9|140
1729660500000|2024-10-23 05:15:00|10804.8|10803.9|10804.8|10803.9|10805.7|10804.8|10804.6|10803.7|131
1729660800000|2024-10-23 05:20:00|10804.7|10803.8|10805.5|10804.6|10806.4|10805.5|10804.3|10803.4|85
1729661100000|2024-10-23 05:25:00|10805.4|10804.5|10805.2|10804.6|10805.6|10804.8|10804.7|10803.8|86
1729661400000|2024-10-23 05:30:00|10805.3|10804.7|10804.9|10804|10806.4|10805.7|10804.6|10803.9|81
1729661700000|2024-10-23 05:35:00|10805|10804.1|10804.6|10804|10806.1|10805.2|10804.4|10803.5|129
1729662000000|2024-10-23 05:40:00|10804.5|10803.9|10803.9|10803|10804.7|10804.1|10803.4|10802.5|110
1729662300000|2024-10-23 05:45:00|10803.8|10802.9|10803.7|10803.1|10804.3|10803.6|10803.2|10802.5|97
1729662600000|2024-10-23 05:50:00|10803.6|10803|10804.4|10803.5|10805.4|10804.5|10803.5|10802.7|105
1729662900000|2024-10-23 05:55:00|10804.3|10803.4|10807.1|10806.2|10807.1|10806.2|10804.1|10803.4|120
1729663200000|2024-10-23 06:00:00|10806.7|10805.8|10804|10803.1|10806.8|10806|10803|10802.4|216
1729663500000|2024-10-23 06:05:00|10803.9|10803|10803.3|10802.7|10805.1|10804.2|10802.5|10801.7|149
1729663800000|2024-10-23 06:10:00|10803.2|10802.6|10802.2|10801.3|10803.8|10802.9|10801.9|10801|98
1729664100000|2024-10-23 06:15:00|10802.1|10801.5|10801.8|10800.9|10804.2|10803.3|10801.1|10800.3|132
1729664400000|2024-10-23 06:20:00|10801.7|10800.8|10798.3|10797.4|10802.2|10801.6|10798.1|10797.3|148
1729664700000|2024-10-23 06:25:00|10798.2|10797.3|10797.5|10796.6|10798.3|10797.4|10796.1|10795.2|172
1729665000000|2024-10-23 06:30:00|10797.6|10796.7|10796.8|10795.9|10797.7|10797|10795.7|10795.1|169
1729665300000|2024-10-23 06:35:00|10796.7|10795.8|10794.1|10793.5|10797.2|10796.3|10793.8|10792.9|142
1729665600000|2024-10-23 06:40:00|10794.3|10793.7|10795.5|10794.9|10796.6|10796|10793.9|10793.3|130
1729665900000|2024-10-23 06:45:00|10795.4|10794.8|10794.7|10793.8|10795.5|10794.9|10793.7|10792.8|113
1729666200000|2024-10-23 06:50:00|10794.8|10793.9|10795.4|10794.5|10796.4|10795.7|10794.4|10793.7|116
1729666500000|2024-10-23 06:55:00|10795|10794.1|10793.1|10792.2|10795.2|10794.3|10793|10792.1|154
1729666800000|2024-10-23 07:00:00|10793|10792.1|10787.3|10786.4|10793|10792.1|10785.2|10784.3|337
1729667100000|2024-10-23 07:05:00|10787.5|10786.6|10788.9|10788.3|10789.9|10789.3|10786.6|10785.8|222
1729667400000|2024-10-23 07:10:00|10788.8|10788.2|10787.3|10786.4|10789.2|10788.5|10786.5|10785.9|154
1729667700000|2024-10-23 07:15:00|10787.2|10786.3|10784|10783.4|10787.5|10786.6|10783.9|10783.2|129
1729668000000|2024-10-23 07:20:00|10783.9|10783.3|10785.7|10785.1|10787.1|10786.3|10783.1|10782.2|157
1729668300000|2024-10-23 07:25:00|10785.6|10785|10785.5|10784.6|10786.7|10785.8|10783|10782.4|137
1729668600000|2024-10-23 07:30:00|10785.3|10784.7|10782.8|10781.9|10785.6|10785|10781.1|10780.5|201
1729668900000|2024-10-23 07:35:00|10782.9|10782|10784.2|10783.3|10784.7|10783.8|10781|10780.4|181
1729669200000|2024-10-23 07:40:00|10784.1|10783.2|10783.4|10782.8|10784.1|10783.4|10781.1|10780.2|163
1729669500000|2024-10-23 07:45:00|10783.1|10782.5|10786.2|10785.3|10786.5|10785.9|10782.6|10782|156
1729669800000|2024-10-23 07:50:00|10786.3|10785.4|10784.2|10783.6|10787.3|10786.4|10784.1|10783.5|252
1729670100000|2024-10-23 07:55:00|10783.9|10783.3|10782.1|10781.5|10784.7|10784.1|10781.7|10781.1|209
1729670400000|2024-10-23 08:00:00|10781.9|10781.3|10782.4|10781.8|10784.8|10784.1|10781.5|10780.9|180
1729670700000|2024-10-23 08:05:00|10782.3|10781.7|10783.1|10782.2|10784.1|10783.5|10781.3|10780.7|144
1729671000000|2024-10-23 08:10:00|10783|10782.1|10781|10780.1|10783|10782.1|10780.3|10779.6|140
1729671300000|2024-10-23 08:15:00|10780.9|10780|10781.1|10780.5|10782.3|10781.7|10779.7|10779.1|173
1729671600000|2024-10-23 08:20:00|10781|10780.4|10783.2|10782.6|10783.4|10782.6|10780.1|10779.5|191
1729671900000|2024-10-23 08:25:00|10783.3|10782.4|10781.7|10781.1|10783.7|10783.1|10781.7|10781.1|134
1729672200000|2024-10-23 08:30:00|10781.6|10781|10784.3|10783.4|10784.3|10783.4|10780.7|10780|163
1729672500000|2024-10-23 08:35:00|10784.4|10783.5|10787.5|10786.9|10787.9|10787|10783.4|10782.5|133
1729672800000|2024-10-23 08:40:00|10787.6|10787|10787.3|10786.4|10788|10787.4|10786.3|10785.7|142
1729673100000|2024-10-23 08:45:00|10787.4|10786.5|10789.5|10788.9|10789.6|10789|10787.4|10786.5|118
1729673400000|2024-10-23 08:50:00|10789.6|10789|10788.7|10788.1|10791.9|10791|10788.5|10787.9|170
1729673700000|2024-10-23 08:55:00|10788.5|10787.9|10788.6|10788|10790.7|10790|10788.5|10787.9|196
1729674000000|2024-10-23 09:00:00|10788.5|10787.9|10787.1|10786.2|10789.7|10789.1|10786.7|10785.9|151
1729674300000|2024-10-23 09:05:00|10787.2|10786.3|10787.1|10786.2|10787.6|10786.8|10786.4|10785.6|129
1729674600000|2024-10-23 09:10:00|10786.7|10785.8|10784.7|10783.8|10787.4|10786.8|10784.7|10783.8|122
1729674900000|2024-10-23 09:15:00|10784.6|10783.7|10784.5|10783.3|10786.8|10785.9|10784.1|10783.3|215
1729675200000|2024-10-23 09:20:00|10784.6|10783.6|10783.7|10782.8|10785.3|10784.4|10783.5|10782.7|139
1729675500000|2024-10-23 09:25:00|10783.6|10782.7|10784|10783.4|10785.6|10785|10782.5|10781.9|132
1729675800000|2024-10-23 09:30:00|10784.1|10783.5|10784.5|10783.9|10785.1|10784.5|10781.9|10781|155
1729676100000|2024-10-23 09:35:00|10784.6|10784|10785.2|10784.6|10786.8|10785.9|10783.5|10782.6|127
1729676400000|2024-10-23 09:40:00|10785.5|10784.9|10786.1|10785.2|10786.4|10785.8|10784|10783.4|107
1729676700000|2024-10-23 09:45:00|10786|10785.1|10784.2|10783.3|10787.1|10786.5|10784.2|10783.3|141
1729677000000|2024-10-23 09:50:00|10784.1|10783.2|10784.2|10783.6|10784.7|10783.8|10782.4|10781.7|130
1729677300000|2024-10-23 09:55:00|10784.4|10783.5|10782.8|10782.2|10785.7|10785.1|10782.4|10781.5|166
1729677600000|2024-10-23 10:00:00|10782.9|10782|10782.2|10781.3|10782.9|10782|10781.6|10780.7|144
1729677900000|2024-10-23 10:05:00|10782|10781.4|10783.2|10782.3|10783.7|10782.9|10781.8|10781.2|115
1729678200000|2024-10-23 10:10:00|10783.1|10782.2|10783.3|10782.7|10783.8|10783.2|10782.7|10781.8|122
1729678500000|2024-10-23 10:15:00|10783.4|10782.8|10782.1|10781.2|10783.5|10782.8|10781.7|10780.8|102
1729678800000|2024-10-23 10:20:00|10782.2|10781.3|10781.8|10780.9|10782.3|10781.7|10781.3|10780.7|116
1729679100000|2024-10-23 10:25:00|10781.7|10780.8|10781.4|10780.8|10782.3|10781.7|10780.7|10779.8|103
1729679400000|2024-10-23 10:30:00|10781.3|10780.7|10780.5|10779.9|10782.5|10781.6|10780.4|10779.7|105
1729679700000|2024-10-23 10:35:00|10780.7|10780.1|10780.5|10779.9|10781.4|10780.8|10780.4|10779.8|107
1729680000000|2024-10-23 10:40:00|10780.1|10779.5|10779.2|10778.3|10780.8|10780.1|10778.6|10777.7|142
1729680300000|2024-10-23 10:45:00|10779.1|10778.2|10779.1|10778.5|10781.8|10781.1|10779|10778.2|105
1729680600000|2024-10-23 10:50:00|10779|10778.4|10778.9|10778.3|10779.8|10778.9|10778.2|10777.3|158
1729680900000|2024-10-23 10:55:00|10779|10778.4|10778|10777.1|10780.2|10779.4|10778|10777.1|127
1729681200000|2024-10-23 11:00:00|10778.1|10777.2|10778.5|10777.6|10779.4|10778.8|10777.8|10776.9|113
1729681500000|2024-10-23 11:05:00|10778.4|10777.5|10778|10777.1|10778.7|10778|10777.8|10777|102
1729681800000|2024-10-23 11:10:00|10777.9|10777|10778.1|10777.2|10778.5|10777.9|10777.5|10776.6|92
1729682100000|2024-10-23 11:15:00|10777.9|10777|10779.3|10778.7|10780.3|10779.6|10777.9|10777|101
1729682400000|2024-10-23 11:20:00|10779.2|10778.6|10779.7|10779.1|10780.1|10779.5|10778.8|10778.2|100
1729682700000|2024-10-23 11:25:00|10779.5|10778.9|10778.3|10777.4|10779.5|10778.9|10777.5|10776.6|125
1729683000000|2024-10-23 11:30:00|10778.1|10777.2|10778.2|10777.6|10778.6|10777.9|10777.6|10776.9|115
1729683300000|2024-10-23 11:35:00|10778.1|10777.5|10776.9|10776|10778.4|10777.6|10776.3|10775.5|79
1729683600000|2024-10-23 11:40:00|10776.7|10775.8|10770.8|10769.9|10776.9|10776|10769.2|10768.2|221
1729683900000|2024-10-23 11:45:00|10770.7|10769.8|10769|10768.4|10771.7|10771.1|10768.9|10768|175
1729684200000|2024-10-23 11:50:00|10768.9|10768.3|10768.2|10767.3|10771.2|10770.4|10767.1|10766.5|235
1729684500000|2024-10-23 11:55:00|10768.3|10767.4|10763.8|10762.9|10768.3|10767.7|10763.5|10762.8|281
1729684800000|2024-10-23 12:00:00|10763.9|10762.7|10765.7|10764.8|10766.1|10765.5|10763.7|10762.7|282
1729685100000|2024-10-23 12:05:00|10765.8|10764.9|10767.3|10766.7|10769.9|10769.3|10765.8|10764.9|370
1729685400000|2024-10-23 12:10:00|10767.4|10766.8|10765.4|10764.8|10768.4|10767.5|10764.8|10763.9|206
1729685700000|2024-10-23 12:15:00|10765.5|10764.9|10767.4|10766.5|10767.4|10766.5|10764.8|10764.2|176
1729686000000|2024-10-23 12:20:00|10767.7|10766.8|10764.8|10763.9|10768.8|10768.2|10764.1|10763.2|294
1729686300000|2024-10-23 12:25:00|10764.6|10764|10764.1|10763.5|10766.1|10765.5|10761.7|10761.1|231
1729686600000|2024-10-23 12:30:00|10763.8|10763.2|10771.6|10771|10771.8|10771.1|10763.8|10763.2|290
1729686900000|2024-10-23 12:35:00|10771.3|10770.7|10769.7|10769.1|10771.3|10770.7|10768.4|10767.5|152
1729687200000|2024-10-23 12:40:00|10769.8|10769.2|10770.4|10769.5|10770.7|10769.8|10768.9|10768.3|140
1729687500000|2024-10-23 12:45:00|10770.5|10769.6|10772.1|10771.2|10775.3|10774.7|10770.5|10769.6|194
1729687800000|2024-10-23 12:50:00|10772.2|10771.3|10774.3|10773.7|10775|10774.3|10772.1|10771.3|189
1729688100000|2024-10-23 12:55:00|10774.4|10773.8|10774.6|10774|10775.1|10774.5|10773.7|10773.1|138
1729688400000|2024-10-23 13:00:00|10774.7|10774.1|10774.9|10774.3|10775.6|10775|10774.3|10773.4|166
1729688700000|2024-10-23 13:05:00|10774.6|10774|10771.1|10770.5|10774.8|10774.2|10770.6|10770|150
1729689000000|2024-10-23 13:10:00|10771.2|10770.6|10772.2|10771.6|10772.2|10771.6|10769.9|10769.3|138
1729689300000|2024-10-23 13:15:00|10772.3|10771.7|10773.8|10773.2|10774.4|10773.8|10772|10771.4|165
1729689600000|2024-10-23 13:20:00|10773.7|10773.1|10777.6|10776.7|10777.8|10776.9|10773.3|10772.7|196
1729689900000|2024-10-23 13:25:00|10777.5|10776.6|10779.3|10778.7|10780|10779.1|10776.1|10775.2|257
1729690200000|2024-10-23 13:30:00|10779|10778.4|10779.9|10779|10780|10779.3|10778.1|10777.2|192
1729690500000|2024-10-23 13:35:00|10779.8|10778.9|10779.8|10779.2|10781.2|10780.6|10779.3|10778.5|255
1729690800000|2024-10-23 13:40:00|10780.1|10779.5|10781.7|10780.8|10782|10781.4|10779.6|10778.7|113
1729691100000|2024-10-23 13:45:00|10781.8|10780.9|10780.9|10780|10783.5|10782.9|10780.4|10779.5|230
1729691400000|2024-10-23 13:50:00|10780.7|10779.8|10780|10779.1|10781.8|10781.2|10778.9|10778.1|259
1729691700000|2024-10-23 13:55:00|10780.1|10779.2|10776.7|10773.9|10780.2|10779.3|10773.4|10772.5|317
1729692000000|2024-10-23 14:00:00|10776.5|10774|10778.9|10778|10779.2|10778.4|10774.1|10773.5|340
1729692300000|2024-10-23 14:05:00|10778.8|10777.9|10778.7|10778.1|10781.5|10780.6|10776.8|10775.9|268
1729692600000|2024-10-23 14:10:00|10778.6|10778|10777.5|10776.6|10780.4|10779.8|10777.1|10776.4|221
1729692900000|2024-10-23 14:15:00|10777.4|10776.5|10778|10777.4|10780.2|10779.6|10777.4|10776.5|236
1729693200000|2024-10-23 14:20:00|10777.8|10777.2|10782|10781.4|10782.8|10781.9|10777.7|10777.1|277
1729693500000|2024-10-23 14:25:00|10782.1|10781.5|10780.6|10779.7|10782.5|10781.9|10777.1|10776.5|258
1729693800000|2024-10-23 14:30:00|10780.7|10779.8|10774|10773.4|10782|10781.1|10773.9|10773.3|228
1729694100000|2024-10-23 14:35:00|10774.1|10773.5|10773.6|10773|10774.7|10774.1|10772.4|10771.7|205
1729694400000|2024-10-23 14:40:00|10773.8|10773.2|10774.6|10774|10775.2|10774.6|10772.6|10772|234
1729694700000|2024-10-23 14:45:00|10774.7|10773.8|10771.6|10770.7|10774.9|10774|10771.4|10770.5|254
1729695000000|2024-10-23 14:50:00|10771.4|10770.5|10775.6|10775|10776.2|10775.3|10771.3|10770.4|254
1729695300000|2024-10-23 14:55:00|10775.5|10774.9|10774.9|10774.3|10775.8|10775.2|10772.9|10772.3|275
1729695600000|2024-10-23 15:00:00|10775|10774.4|10778.7|10777.8|10778.8|10778.2|10774.4|10773.8|286
1729695900000|2024-10-23 15:05:00|10778.6|10777.7|10782.9|10782|10782.9|10782|10778.5|10777.6|242
1729696200000|2024-10-23 15:10:00|10782.8|10781.9|10785.7|10785.1|10786.8|10785.7|10782.8|10781.9|320
1729696500000|2024-10-23 15:15:00|10785.8|10785.2|10783.6|10783|10785.9|10785.3|10783.6|10783|155
1729696800000|2024-10-23 15:20:00|10783.7|10783.1|10781.9|10781|10783.8|10783.1|10781.7|10781|190
1729697100000|2024-10-23 15:25:00|10781.8|10780.9|10781.3|10780.4|10782.4|10781.6|10781|10780.4|150
1729697400000|2024-10-23 15:30:00|10781.2|10780.3|10781.5|10780.9|10783.1|10782.5|10780.8|10780.2|147
1729697700000|2024-10-23 15:35:00|10781.7|10780.8|10782.2|10781.6|10782.5|10781.9|10781.4|10780.7|146
1729698000000|2024-10-23 15:40:00|10782.1|10781.5|10782.5|10781.6|10782.7|10781.8|10780.4|10779.8|190
1729698300000|2024-10-23 15:45:00|10782.4|10781.5|10779.1|10778.5|10782.4|10781.5|10779|10778.1|188
1729698600000|2024-10-23 15:50:00|10779.2|10778.6|10779.4|10778.8|10779.7|10779|10777.9|10777.3|174
1729698900000|2024-10-23 15:55:00|10779.3|10778.7|10779.3|10778.4|10781|10780.1|10778.9|10778|186
1729699200000|2024-10-23 16:00:00|10779.2|10778.3|10777.9|10777|10779.6|10778.7|10777.3|10776.4|212
1729699500000|2024-10-23 16:05:00|10778|10777.1|10775.4|10774.8|10778|10777.3|10774.9|10774.3|180
1729699800000|2024-10-23 16:10:00|10775.6|10775|10775.3|10774.4|10776.1|10775.5|10774.3|10773.7|125
1729700100000|2024-10-23 16:15:00|10775.2|10774.3|10775.2|10774.3|10776.7|10776.1|10774.4|10773.5|124
1729700400000|2024-10-23 16:20:00|10775|10774.1|10773.2|10772.6|10775|10774.1|10771.9|10771.2|254
1729700700000|2024-10-23 16:25:00|10773.1|10772.5|10772|10771.4|10774|10773.4|10771.7|10771.1|83
1729701000000|2024-10-23 16:30:00|10771.6|10771|10773.5|10772.9|10773.7|10773.1|10771|10770.4|151
1729701300000|2024-10-23 16:35:00|10773.4|10772.8|10775.5|10774.9|10777.5|10776.6|10773.3|10772.7|125
1729701600000|2024-10-23 16:40:00|10775.4|10774.8|10776|10775.4|10776.3|10775.6|10773.6|10773|149
1729701900000|2024-10-23 16:45:00|10775.9|10775.3|10775.7|10775.1|10776.4|10775.8|10774.3|10773.7|164
1729702200000|2024-10-23 16:50:00|10775.6|10775|10774.3|10773.4|10775.6|10775|10773.2|10772.3|198
1729702500000|2024-10-23 16:55:00|10774.2|10773.7|10773.7|10772.8|10775.2|10774.6|10773.5|10772.8|180
1729702800000|2024-10-23 17:00:00|10773.5|10772.6|10774.4|10773.8|10774.8|10774.2|10772.5|10771.9|165
1729703100000|2024-10-23 17:05:00|10774.5|10773.9|10772.7|10771.8|10775|10774.4|10772.5|10771.8|158
1729703400000|2024-10-23 17:10:00|10772.6|10771.7|10772.1|10771.5|10773.5|10772.9|10771.4|10770.7|145
1729703700000|2024-10-23 17:15:00|10772.2|10771.6|10771.6|10771|10772.9|10772.1|10771.6|10770.9|179
1729704000000|2024-10-23 17:20:00|10771.5|10770.9|10771|10770.4|10771.6|10771|10770.5|10769.7|116
1729704300000|2024-10-23 17:25:00|10771.1|10770.5|10771.1|10770.5|10772.2|10771.6|10770.7|10770.1|143
1729704600000|2024-10-23 17:30:00|10771|10770.4|10769.1|10768.5|10771.6|10771|10769|10768.3|163
1729704900000|2024-10-23 17:35:00|10769.2|10768.6|10769.4|10768.8|10771.2|10770.6|10768.9|10768.3|136
1729705200000|2024-10-23 17:40:00|10769.5|10768.9|10768.7|10768.1|10770.2|10769.6|10768.5|10767.9|118
1729705500000|2024-10-23 17:45:00|10768.8|10768.2|10768.9|10768.3|10769.4|10768.6|10767.7|10766.9|142
1729705800000|2024-10-23 17:50:00|10769|10768.4|10768.8|10768.2|10770.2|10769.6|10768.4|10767.8|150
1729706100000|2024-10-23 17:55:00|10768.7|10768.1|10769.9|10767.7|10770.2|10769|10768.7|10767.7|119
1729706400000|2024-10-23 18:00:00|10769.7|10767.5|10769.7|10769.1|10771.1|10770.2|10769.1|10767.4|163
1729706700000|2024-10-23 18:05:00|10769.6|10769|10772.9|10772|10773.7|10772.8|10769.5|10768.6|225
1729707000000|2024-10-23 18:10:00|10772.6|10771.7|10769.9|10769|10772.6|10771.7|10769.8|10769|116
1729707300000|2024-10-23 18:15:00|10769.8|10768.9|10772.1|10771.5|10772.4|10771.8|10769.3|10768.7|154
1729707600000|2024-10-23 18:20:00|10772.2|10771.6|10775.4|10774.8|10777.3|10776.4|10772.1|10771.5|254
1729707900000|2024-10-23 18:25:00|10775.5|10774.9|10778.1|10777.5|10778.1|10777.5|10774.9|10774|188
1729708200000|2024-10-23 18:30:00|10778.3|10777.7|10776.4|10775.8|10778.8|10777.9|10776.4|10775.8|158
1729708500000|2024-10-23 18:35:00|10776.2|10775.6|10776.4|10775.8|10776.9|10776.3|10775.1|10774.5|142
1729708800000|2024-10-23 18:40:00|10776.3|10775.7|10776.4|10775.8|10777.1|10776.2|10775.9|10775.3|173
1729709100000|2024-10-23 18:45:00|10776.3|10775.7|10779.4|10778.8|10779.5|10778.9|10776.2|10775.6|163
1729709400000|2024-10-23 18:50:00|10779.6|10779|10781.6|10781|10782.5|10781.7|10779.6|10779|199
1729709700000|2024-10-23 18:55:00|10781.5|10780.9|10781|10780.1|10782.7|10782.1|10780.8|10780.1|174
1729710000000|2024-10-23 19:00:00|10781.1|10780.2|10780.4|10779.8|10781.5|10780.9|10780.3|10779.7|124
1729710300000|2024-10-23 19:05:00|10780.5|10779.9|10782|10781.1|10782|10781.3|10780.4|10779.8|86
1729710600000|2024-10-23 19:10:00|10781.9|10781.3|10782.8|10782.2|10783.2|10782.6|10781.9|10781|143
1729710900000|2024-10-23 19:15:00|10782.7|10782.1|10783.8|10783.2|10784.2|10783.6|10782.3|10781.7|95
1729711200000|2024-10-23 19:20:00|10783.7|10783.1|10785.4|10784.8|10785.6|10785|10783.2|10782.6|146
1729711500000|2024-10-23 19:25:00|10785.3|10784.7|10782.3|10781.7|10785.3|10784.7|10782.3|10781.7|151
1729711800000|2024-10-23 19:30:00|10782.4|10781.8|10782.6|10782|10783.8|10783.2|10782.3|10781.7|92
1729712100000|2024-10-23 19:35:00|10782.7|10782.1|10782.3|10781.7|10783.1|10782.5|10782.2|10781.6|94
1729712400000|2024-10-23 19:40:00|10782.2|10781.6|10783.3|10782.4|10783.3|10782.4|10781.7|10781.1|97
1729712700000|2024-10-23 19:45:00|10783.2|10782.3|10786.4|10785.8|10786.9|10786.2|10783.2|10782.3|185
1729713000000|2024-10-23 19:50:00|10786.6|10786|10786.6|10786|10786.8|10786.2|10785.3|10784.7|98
1729713300000|2024-10-23 19:55:00|10786.7|10786.1|10786.1|10785.5|10786.9|10786.3|10786|10785.4|106
1729713600000|2024-10-23 20:00:00|10786.2|10785.6|10785.1|10784.5|10786.8|10786.2|10784.9|10784.2|290
1729713900000|2024-10-23 20:05:00|10785.2|10784.6|10785.6|10785|10786.4|10785.7|10784.5|10783.9|94
1729714200000|2024-10-23 20:10:00|10785.3|10784.7|10784.2|10783.6|10785.4|10784.8|10784.2|10783.5|68
1729714500000|2024-10-23 20:15:00|10784.1|10783.5|10784.5|10783.9|10785.1|10784.5|10784.1|10783.3|55
1729714800000|2024-10-23 20:20:00|10784.7|10783.8|10785.2|10784.3|10785.2|10784.5|10784.5|10783.8|31
1729715100000|2024-10-23 20:25:00|10785.1|10784.5|10785.1|10784.5|10785.3|10784.7|10785|10784.3|31
1729715400000|2024-10-23 20:30:00|10785.3|10784.4|10785.3|10784.4|10785.4|10784.6|10785|10784.2|22
1729715700000|2024-10-23 20:35:00|10785.1|10784.5|10783.2|10782.6|10785.3|10784.6|10783.1|10782.4|54
1729716000000|2024-10-23 20:40:00|10783.1|10782.5|10783.5|10782.6|10783.9|10783.3|10783.1|10782.5|56
1729716300000|2024-10-23 20:45:00|10783.4|10782.5|10783.3|10782.4|10783.8|10782.9|10782.4|10781.5|51
1729716600000|2024-10-23 20:50:00|10783.2|10782.3|10784.3|10783.4|10784.4|10783.4|10783.2|10782.3|148
1729716900000|2024-10-23 20:55:00|10784.6|10783.1|10785.2|10778.6|10785.3|10783.1|10783.6|10778.6|269
1729717200000|2024-10-23 21:00:00|10785.7|10779.1|10786.6|10780|10786.6|10780|10785.2|10778.6|8
1729717500000|2024-10-23 21:05:00|10786.4|10779.8|10786.6|10780|10786.7|10780.1|10786.4|10779.8|8
1729717800000|2024-10-23 21:10:00|10786.7|10780.1|10786.7|10780.1|10787.4|10780.8|10786.6|10780|15
1729718100000|2024-10-23 21:15:00|10786.6|10780|10786.6|10780|10786.6|10780|10786.6|10780|1
1729718400000|2024-10-23 21:20:00|10786.7|10780.1|10786.7|10780.1|10786.7|10780.1|10786.6|10780|5
1729718700000|2024-10-23 21:25:00|10787|10780.4|10787.1|10780.9|10787.4|10781|10787|10780.4|12
1729719000000|2024-10-23 21:30:00|10787.3|10781|10786.2|10781.5|10787.4|10781.8|10786.2|10780.7|28
1729719300000|2024-10-23 21:35:00|10786.1|10781.6|10786.2|10781.5|10786.2|10781.6|10785.7|10781.3|9
1729719600000|2024-10-23 21:40:00|10786.1|10781|10784.5|10780.8|10786.1|10781|10784.5|10780.6|28
1729719900000|2024-10-23 21:45:00|10784.4|10780.9|10784.4|10780.9|10784.6|10781|10784.4|10780.8|11
1729720200000|2024-10-23 21:50:00|10784.3|10780.8|10784.2|10780.9|10784.4|10781.1|10784.2|10780.8|14
1729720500000|2024-10-23 21:55:00|10784.1|10781|10784.1|10781.5|10784.4|10781.7|10783.9|10781|13
1729720800000|2024-10-23 22:00:00|10784|10781.7|10783.4|10781.4|10784.6|10782|10783.3|10781.2|59
1729721100000|2024-10-23 22:05:00|10783.1|10781.7|10782|10781.1|10783.1|10781.7|10781.7|10780.8|37
1729721400000|2024-10-23 22:10:00|10781.8|10780.9|10781.1|10780.2|10782|10781.1|10781|10780.1|30
1729721700000|2024-10-23 22:15:00|10781.2|10780.3|10781.3|10780.4|10781.9|10781|10781|10780.1|25
1729722000000|2024-10-23 22:20:00|10781.2|10780.3|10783.4|10782.5|10783.6|10782.7|10780.5|10779.6|36
1729722300000|2024-10-23 22:25:00|10783.5|10782.6|10782.8|10781.9|10783.8|10782.9|10782.7|10781.8|24
1729722600000|2024-10-23 22:30:00|10782.7|10781.8|10782.9|10782|10782.9|10782|10782.2|10781.3|38
1729722900000|2024-10-23 22:35:00|10782.8|10781.9|10782.2|10781.3|10783|10782.4|10782.2|10781.3|30
1729723200000|2024-10-23 22:40:00|10782.3|10781.4|10781.7|10780.8|10782.7|10781.9|10781.7|10780.8|24
1729723500000|2024-10-23 22:45:00|10781.6|10780.7|10781.8|10780.9|10781.9|10781|10781.6|10780.7|15
1729723800000|2024-10-23 22:50:00|10781.7|10780.8|10781.8|10780.9|10782|10781.1|10781.7|10780.8|8
1729724100000|2024-10-23 22:55:00|10781.7|10780.8|10782.6|10781.7|10782.7|10781.8|10781.6|10780.7|23
1729724400000|2024-10-23 23:00:00|10782.9|10782|10781.8|10780.9|10783.8|10782.9|10781.8|10780.9|58
1729724700000|2024-10-23 23:05:00|10781.9|10781|10781.8|10780.9|10782.2|10781.3|10781.7|10780.8|20
1729725000000|2024-10-23 23:10:00|10781.9|10781|10782.6|10781.7|10782.8|10781.9|10781.8|10780.9|36
1729725300000|2024-10-23 23:15:00|10782.7|10781.8|10783.3|10782.4|10783.5|10782.6|10782.7|10781.8|14
1729725600000|2024-10-23 23:20:00|10783.2|10782.3|10783.9|10783|10784|10783.1|10783.2|10782.3|20
1729725900000|2024-10-23 23:25:00|10783.7|10782.8|10783.9|10783|10784.2|10783.3|10783.7|10782.8|15
1729726200000|2024-10-23 23:30:00|10783.8|10782.9|10783.9|10783|10784.1|10783.2|10783.8|10782.9|21
1729726500000|2024-10-23 23:35:00|10784|10783.1|10784.5|10783.6|10785.2|10784.3|10783.9|10783|20
1729726800000|2024-10-23 23:40:00|10784.4|10783.5|10782.4|10781.5|10784.4|10783.5|10782.4|10781.5|32
1729727100000|2024-10-23 23:45:00|10782.3|10781.4|10781.6|10780.7|10782.5|10781.7|10781|10780.1|31
1729727400000|2024-10-23 23:50:00|10781.7|10780.8|10780.6|10780|10782|10781.2|10780.6|10780|38
1729727700000|2024-10-23 23:55:00|10780.5|10779.9|10780.9|10780|10780.9|10780.2|10779.8|10779|64
1729728000000|2024-10-24 00:00:00|10781|10780.1|10781.6|10781|10782.2|10781.6|10780.2|10779.5|168
1729728300000|2024-10-24 00:05:00|10781.7|10781.1|10781.7|10780.8|10782.8|10782.2|10781.4|10780.5|136
1729728600000|2024-10-24 00:10:00|10781.6|10780.7|10781.4|10780.5|10782.4|10781.5|10781.1|10780.2|124
1729728900000|2024-10-24 00:15:00|10781.1|10780.6|10781.2|10780.6|10781.2|10780.6|10780.1|10779.5|114
1729729200000|2024-10-24 00:20:00|10781.1|10780.5|10782.5|10781.9|10783.1|10782.5|10781.1|10780.5|112
1729729500000|2024-10-24 00:25:00|10782.4|10781.8|10783.5|10782.6|10784|10783.1|10782.3|10781.7|147
1729729800000|2024-10-24 00:30:00|10783.6|10782.7|10785.4|10784.5|10785.5|10784.6|10782.9|10782|134
1729730100000|2024-10-24 00:35:00|10785.3|10784.4|10785.2|10784.6|10785.5|10784.9|10784.9|10784.3|88
1729730400000|2024-10-24 00:40:00|10785.3|10784.7|10785.1|10784.5|10785.3|10784.7|10784.5|10783.9|95
1729730700000|2024-10-24 00:45:00|10785.2|10784.6|10787.7|10786.8|10787.8|10786.9|10785|10784.4|98
1729731000000|2024-10-24 00:50:00|10787.6|10786.7|10789.1|10788.2|10790.3|10789.5|10787.4|10786.5|215
1729731300000|2024-10-24 00:55:00|10789.4|10788.5|10789.1|10788.5|10790.2|10789.3|10788.2|10787.3|146
1729731600000|2024-10-24 01:00:00|10789.7|10788.8|10787.1|10786.2|10789.7|10789|10786.7|10786.1|103
1729731900000|2024-10-24 01:05:00|10787.5|10786.5|10785.8|10784.9|10787.6|10786.9|10784.8|10784.2|97
1729732200000|2024-10-24 01:10:00|10785.7|10784.8|10785.8|10784.9|10786.3|10785.5|10785.6|10784.7|127
1729732500000|2024-10-24 01:15:00|10786|10785.1|10784.2|10783.3|10786.3|10785.4|10783.8|10782.9|146
1729732800000|2024-10-24 01:20:00|10783.9|10783|10782.9|10782|10783.9|10783|10782.5|10781.7|107
1729733100000|2024-10-24 01:25:00|10782.8|10781.9|10783.3|10782.7|10783.6|10782.9|10782.5|10781.6|84
1729733400000|2024-10-24 01:30:00|10783.5|10782.4|10784.5|10783.6|10784.9|10784.1|10783.1|10782.4|117
1729733700000|2024-10-24 01:35:00|10784.4|10783.5|10783.9|10783|10784.9|10784.2|10783.6|10782.9|96
1729734000000|2024-10-24 01:40:00|10783.7|10782.8|10783.2|10782.3|10784.1|10783.4|10782.9|10782.1|121
1729734300000|2024-10-24 01:45:00|10783.3|10782.4|10783.1|10782.5|10783.5|10782.7|10783|10782.2|120
1729734600000|2024-10-24 01:50:00|10783.3|10782.7|10784.3|10783.7|10785|10784.4|10783|10782.4|108
1729734900000|2024-10-24 01:55:00|10784.2|10783.6|10783.4|10782.8|10784.3|10783.7|10783|10782.4|103
1729735200000|2024-10-24 02:00:00|10783.3|10782.7|10781.8|10781.2|10783.3|10782.7|10781.6|10781|114
1729735500000|2024-10-24 02:05:00|10781.7|10781.1|10782.2|10781.3|10782.4|10781.8|10781.5|10780.9|112
1729735800000|2024-10-24 02:10:00|10781.9|10781.4|10783.7|10782.8|10783.7|10783|10781.9|10781.2|129
1729736100000|2024-10-24 02:15:00|10783.8|10782.9|10784.4|10783.5|10784.7|10784.1|10783.4|10782.8|121
1729736400000|2024-10-24 02:20:00|10784.5|10783.6|10787.1|10786.2|10787.2|10786.3|10784.5|10783.6|109
1729736700000|2024-10-24 02:25:00|10787|10786.1|10787.9|10787|10788.7|10787.8|10786.8|10785.9|116
1729737000000|2024-10-24 02:30:00|10787.4|10786.8|10786.6|10785.7|10787.6|10786.9|10786.6|10785.7|104
1729737300000|2024-10-24 02:35:00|10786.4|10785.8|10785.9|10785.3|10786.5|10785.9|10785.3|10784.5|64
1729737600000|2024-10-24 02:40:00|10786|10785.4|10787.6|10786.7|10787.9|10787|10785.8|10784.9|79
1729737900000|2024-10-24 02:45:00|10787.5|10786.9|10788.6|10788|10788.9|10788|10787.4|10786.6|76
1729738200000|2024-10-24 02:50:00|10788.5|10787.9|10787.7|10787.1|10789.3|10788.6|10787.7|10787.1|82
1729738500000|2024-10-24 02:55:00|10787.6|10787|10788|10787.1|10788.4|10787.7|10787.2|10786.4|127
1729738800000|2024-10-24 03:00:00|10787.9|10787|10789|10788.1|10789.1|10788.2|10787.8|10786.9|65
1729739100000|2024-10-24 03:05:00|10789.1|10788.2|10788.7|10787.8|10789.2|10788.3|10788.4|10787.6|69
1729739400000|2024-10-24 03:10:00|10788.6|10787.7|10788.5|10787.6|10788.9|10788.2|10788.2|10787.5|64
1729739700000|2024-10-24 03:15:00|10788.8|10787.9|10789.3|10788.7|10789.4|10788.8|10788.5|10787.6|57
1729740000000|2024-10-24 03:20:00|10789.5|10788.6|10788.3|10787.7|10789.5|10788.7|10788.2|10787.6|34
1729740300000|2024-10-24 03:25:00|10788.2|10787.6|10788.4|10787.5|10789|10788.1|10788.1|10787.2|54
1729740600000|2024-10-24 03:30:00|10788.3|10787.4|10787.9|10787|10788.4|10787.7|10787.5|10786.6|49
1729740900000|2024-10-24 03:35:00|10788|10787.1|10785.8|10785.2|10788.2|10787.3|10785.8|10785.2|84
1729741200000|2024-10-24 03:40:00|10786.1|10785.5|10786.9|10786.3|10787|10786.4|10785.7|10784.8|63
1729741500000|2024-10-24 03:45:00|10787|10786.4|10787.9|10787|10788|10787.3|10786.7|10786.1|81
1729741800000|2024-10-24 03:50:00|10787.8|10786.9|10786.7|10786.1|10787.9|10787|10786.4|10785.8|109
1729742100000|2024-10-24 03:55:00|10786.6|10786|10787.4|10786.5|10787.5|10786.6|10786.3|10785.7|66
1729742400000|2024-10-24 04:00:00|10787.5|10786.6|10788.9|10788|10789.6|10788.7|10787.3|10786.4|62
1729742700000|2024-10-24 04:05:00|10788.8|10787.9|10788.8|10787.9|10789|10788.1|10788.1|10787.2|49
1729743000000|2024-10-24 04:10:00|10788.9|10788|10789.3|10788.4|10789.5|10788.5|10788.8|10787.9|83
1729743300000|2024-10-24 04:15:00|10789.4|10788.5|10790.9|10790|10791.1|10790.2|10789.3|10788.2|104
1729743600000|2024-10-24 04:20:00|10791.1|10790.2|10791.9|10791|10792.1|10791.2|10791.1|10790.2|62
1729743900000|2024-10-24 04:25:00|10792|10791.1|10791.8|10790.9|10792.3|10791.5|10791.6|10790.7|98
1729744200000|2024-10-24 04:30:00|10791.7|10790.8|10791.1|10790.5|10791.9|10791.2|10790.3|10789.7|82
1729744500000|2024-10-24 04:35:00|10791|10790.4|10791.8|10790.9|10792.4|10791.6|10790.9|10790.3|83
1729744800000|2024-10-24 04:40:00|10791.5|10790.6|10791.8|10791.2|10792.5|10791.6|10791.3|10790.4|75
1729745100000|2024-10-24 04:45:00|10791.5|10790.9|10793.1|10792.5|10793.5|10792.7|10791.5|10790.9|78
1729745400000|2024-10-24 04:50:00|10793.3|10792.7|10793.3|10792.4|10793.5|10792.7|10792.8|10792.1|89
1729745700000|2024-10-24 04:55:00|10793.4|10792.5|10793.6|10792.7|10794.1|10793.2|10793.1|10792.5|67
1729746000000|2024-10-24 05:00:00|10793.7|10792.6|10792.2|10791.3|10793.7|10792.7|10791.9|10791.1|74
1729746300000|2024-10-24 05:05:00|10792.1|10791.2|10790.8|10790.2|10792.5|10791.6|10790.3|10789.5|94
1729746600000|2024-10-24 05:10:00|10790.9|10790.3|10791.3|10790.7|10791.8|10790.9|10790.8|10790.2|98
1729746900000|2024-10-24 05:15:00|10791.2|10790.6|10792.3|10791.7|10792.3|10791.7|10791|10790.3|90
1729747200000|2024-10-24 05:20:00|10792.4|10791.8|10792.3|10791.7|10792.4|10791.8|10791.7|10791.1|72
1729747500000|2024-10-24 05:25:00|10792.2|10791.6|10791.3|10790.7|10792.5|10791.7|10790.8|10790.2|54
1729747800000|2024-10-24 05:30:00|10791.4|10790.8|10791.3|10790.7|10792|10791.1|10791|10790.4|106
1729748100000|2024-10-24 05:35:00|10791.4|10790.8|10792|10791.1|10792|10791.1|10790.8|10790.1|72
1729748400000|2024-10-24 05:40:00|10791.9|10791|10790.9|10790|10791.9|10791|10790.3|10789.6|85
1729748700000|2024-10-24 05:45:00|10790.8|10789.9|10790.8|10790.2|10790.9|10790.3|10790|10789.2|79
1729749000000|2024-10-24 05:50:00|10790.9|10790.3|10790.5|10789.6|10791.3|10790.6|10790|10789.4|63
1729749300000|2024-10-24 05:55:00|10790.4|10789.8|10789.4|10788.5|10791.1|10790.5|10789|10788.1|110
1729749600000|2024-10-24 06:00:00|10789.1|10788.2|10789.4|10788.5|10789.9|10789|10787|10786.4|189
1729749900000|2024-10-24 06:05:00|10789.3|10788.4|10790.1|10789.2|10790.1|10789.2|10787.5|10786.6|127
1729750200000|2024-10-24 06:10:00|10790.3|10789.4|10789.9|10789|10791.2|10790.3|10788.5|10787.9|113
1729750500000|2024-10-24 06:15:00|10790|10789.1|10789.2|10788.6|10790.1|10789.5|10788|10787.2|97
1729750800000|2024-10-24 06:20:00|10789.1|10788.5|10788.8|10788.2|10789.5|10788.8|10787.5|10786.9|126
1729751100000|2024-10-24 06:25:00|10788.7|10787.8|10787.2|10786.3|10788.9|10788.3|10786.7|10785.8|154
1729751400000|2024-10-24 06:30:00|10787.1|10786.2|10788.4|10787.8|10789.2|10788.5|10786.8|10786.1|174
1729751700000|2024-10-24 06:35:00|10788.3|10787.7|10789.5|10788.6|10789.7|10789.1|10787.7|10786.9|136
1729752000000|2024-10-24 06:40:00|10789|10788.1|10787.9|10787.3|10789.2|10788.6|10786.8|10786.1|126
1729752300000|2024-10-24 06:45:00|10788|10787.1|10785.4|10784.8|10788.1|10787.2|10782.1|10781.5|256
1729752600000|2024-10-24 06:50:00|10785.3|10784.7|10786.4|10785.8|10786.6|10786|10784.2|10783.6|125
1729752900000|2024-10-24 06:55:00|10786.3|10785.7|10783.7|10783.1|10786.3|10785.7|10782.3|10781.7|224
1729753200000|2024-10-24 07:00:00|10783.6|10783|10784|10783.4|10784.5|10783.9|10780.4|10779.8|287
1729753500000|2024-10-24 07:05:00|10784.1|10783.5|10785|10784.4|10786.9|10786.3|10783.7|10783.1|214
1729753800000|2024-10-24 07:10:00|10784.9|10784.3|10790.2|10787.6|10790.2|10787.7|10784.1|10783.5|239
1729754100000|2024-10-24 07:15:00|10784.7|10785.7|10777.3|10776.7|10786.2|10785.7|10773.7|10772.2|563
1729754400000|2024-10-24 07:20:00|10777.2|10776.6|10774.1|10773.5|10777.3|10776.6|10774.1|10773.5|273
1729754700000|2024-10-24 07:25:00|10774|10773.4|10775.5|10771.1|10775.5|10773.4|10771|10770.4|233
1729755000000|2024-10-24 07:30:00|10784.1|10778.1|10794.4|10793.8|10798.3|10797.1|10784.1|10778.1|748
1729755300000|2024-10-24 07:35:00|10794.3|10793.7|10794.4|10793.8|10794.6|10794|10787.4|10786.8|416
1729755600000|2024-10-24 07:40:00|10794|10793.4|10795.4|10794.8|10796|10795.1|10792.4|10791.8|178
1729755900000|2024-10-24 07:45:00|10797.4|10796.8|10795.4|10794.8|10799.2|10798.4|10794.9|10794.3|246
1729756200000|2024-10-24 07:50:00|10794.7|10794.1|10793.4|10792.8|10795|10794.4|10790.5|10789.9|230
1729756500000|2024-10-24 07:55:00|10793.6|10793|10796.9|10794.3|10797.1|10795.1|10793.2|10792.6|252
1729756800000|2024-10-24 08:00:00|10797|10794.4|10801|10800.1|10805.4|10804.3|10796.6|10794.4|397
1729757100000|2024-10-24 08:05:00|10800.9|10800|10798.9|10798|10802|10801.3|10797.3|10796.4|308
1729757400000|2024-10-24 08:10:00|10798.8|10797.9|10799.7|10799.1|10800.7|10800.1|10797.9|10797|257
1729757700000|2024-10-24 08:15:00|10799.9|10799|10799.3|10798.7|10801.4|10800.8|10798.4|10797.8|195
1729758000000|2024-10-24 08:20:00|10799.4|10798.8|10797.9|10797.3|10800.9|10800.3|10796.8|10796.2|215
1729758300000|2024-10-24 08:25:00|10797.3|10796.7|10800.4|10799.5|10800.6|10799.6|10796.3|10795.7|239
1729758600000|2024-10-24 08:30:00|10799.6|10798.7|10799.3|10798.7|10802.5|10801.6|10797|10796.2|391
1729758900000|2024-10-24 08:35:00|10798.8|10798.2|10801.6|10801|10802.4|10801.6|10797.4|10796.5|264
1729759200000|2024-10-24 08:40:00|10801.4|10800.8|10802.2|10801.6|10803.5|10802.8|10801.2|10800.6|192
1729759500000|2024-10-24 08:45:00|10802.1|10801.5|10803.4|10802.5|10803.9|10802.9|10801|10800.1|220
1729759800000|2024-10-24 08:50:00|10803.5|10802.6|10805.2|10804.3|10808.5|10807.6|10802.9|10801.8|273
1729760100000|2024-10-24 08:55:00|10805|10804.1|10803.6|10802.7|10805.3|10804.1|10802.6|10801.7|293
1729760400000|2024-10-24 09:00:00|10803.5|10802.6|10803.3|10802.7|10803.9|10803.3|10801.8|10801|209
1729760700000|2024-10-24 09:05:00|10803.2|10802.6|10805.2|10804.6|10805.5|10804.9|10802.8|10802.2|201
1729761000000|2024-10-24 09:10:00|10805.1|10804.5|10801.9|10801.3|10805.3|10804.7|10801.8|10801.2|180
1729761300000|2024-10-24 09:15:00|10801.8|10801.2|10798.8|10798.2|10801.9|10801.3|10798.2|10797.6|147
1729761600000|2024-10-24 09:20:00|10798.6|10798|10797.9|10797.3|10798.7|10798.1|10796.8|10796.2|128
1729761900000|2024-10-24 09:25:00|10797.8|10797.2|10802.4|10801.5|10802.7|10801.8|10797.5|10796.6|168
1729762200000|2024-10-24 09:30:00|10802.1|10801.2|10802.3|10801.7|10804|10803.4|10801.7|10801.1|165
1729762500000|2024-10-24 09:35:00|10802.5|10801.9|10802.7|10802.1|10803|10802.4|10801|10800.1|150
1729762800000|2024-10-24 09:40:00|10802.4|10801.8|10798.1|10797.5|10802.4|10801.8|10798|10797.4|137
1729763100000|2024-10-24 09:45:00|10798|10797.4|10797.3|10796.7|10798.4|10797.8|10796.1|10795.3|149
1729763400000|2024-10-24 09:50:00|10797.4|10796.8|10797.8|10797.2|10798.2|10797.5|10795.8|10795.2|97
1729763700000|2024-10-24 09:55:00|10797.7|10797.1|10797.3|10796.7|10799.4|10798.7|10796.9|10796.3|112
1729764000000|2024-10-24 10:00:00|10797.5|10796.6|10798.2|10797.6|10799|10798.4|10796.6|10795.7|150
1729764300000|2024-10-24 10:05:00|10797.9|10797.3|10799.9|10799|10800.3|10799.4|10797.6|10796.8|108
1729764600000|2024-10-24 10:10:00|10800|10799.1|10802.9|10802.3|10803.4|10802.5|10799.6|10799|124
1729764900000|2024-10-24 10:15:00|10802.8|10802.2|10800.4|10799.8|10802.8|10802.2|10800.4|10799.8|118
1729765200000|2024-10-24 10:20:00|10800.3|10799.7|10799.7|10799.1|10800.4|10799.8|10797.7|10797.1|121
1729765500000|2024-10-24 10:25:00|10799.8|10799.2|10800.7|10800.1|10801.8|10801.2|10799.4|10798.8|89
1729765800000|2024-10-24 10:30:00|10800.8|10800.2|10802.7|10802.1|10804.8|10803.9|10800.5|10799.9|199
1729766100000|2024-10-24 10:35:00|10802.6|10802|10802.7|10801.8|10803.5|10802.6|10801.2|10800.6|164
1729766400000|2024-10-24 10:40:00|10802.6|10801.7|10803.5|10802.9|10804.1|10803.3|10801.4|10800.8|150
1729766700000|2024-10-24 10:45:00|10803.8|10803.2|10802.4|10801.5|10804.5|10803.9|10802|10801.1|119
1729767000000|2024-10-24 10:50:00|10801.9|10801|10802.2|10801.6|10802.9|10802.1|10801.2|10800.6|82
1729767300000|2024-10-24 10:55:00|10802.1|10801.5|10799.5|10798.6|10802.3|10801.7|10799.4|10798.5|118
1729767600000|2024-10-24 11:00:00|10799.4|10798.5|10801.3|10800.7|10801.6|10800.8|10798.9|10798.3|115
1729767900000|2024-10-24 11:05:00|10801.2|10800.6|10802.2|10801.6|10802.5|10801.9|10800.1|10799.5|111
1729768200000|2024-10-24 11:10:00|10802.1|10801.5|10801.3|10800.7|10803.5|10802.6|10801.2|10800.4|130
1729768500000|2024-10-24 11:15:00|10801.1|10800.5|10798.3|10797.7|10801.1|10800.5|10796.1|10795.3|200
1729768800000|2024-10-24 11:20:00|10798.4|10797.8|10796|10795.1|10799.5|10798.8|10795.9|10794.9|137
1729769100000|2024-10-24 11:25:00|10795.9|10795|10795.2|10794.3|10797.3|10796.4|10794.5|10793.7|143
1729769400000|2024-10-24 11:30:00|10795|10794.1|10796.6|10796|10796.6|10796|10794.2|10793.3|160
1729769700000|2024-10-24 11:35:00|10796.7|10796.1|10794.9|10794.3|10797|10796.4|10794|10793.1|143
1729770000000|2024-10-24 11:40:00|10795.3|10794.7|10795.2|10794.6|10796.7|10796.1|10795.1|10794.5|106
1729770300000|2024-10-24 11:45:00|10795.7|10795.1|10792.7|10791.8|10795.8|10795.2|10792.6|10791.7|129
1729770600000|2024-10-24 11:50:00|10792.9|10792|10795.4|10794.8|10795.6|10794.8|10792.5|10791.9|126
1729770900000|2024-10-24 11:55:00|10795.3|10794.7|10795.4|10794.8|10796.1|10795.5|10793.4|10792.7|199
1729771200000|2024-10-24 12:00:00|10795.5|10794.9|10801|10800.4|10801.3|10800.5|10795.5|10794.9|226
1729771500000|2024-10-24 12:05:00|10800.8|10800.2|10801.4|10800.5|10802.4|10801.7|10799.4|10798.8|179
1729771800000|2024-10-24 12:10:00|10801.2|10800.6|10801.1|10800.5|10801.9|10801.2|10800.2|10799.6|198
1729772100000|2024-10-24 12:15:00|10801.4|10800.8|10802.8|10802.2|10803.6|10803|10800.3|10799.6|194
1729772400000|2024-10-24 12:20:00|10802.6|10802|10802.5|10801.9|10803.5|10802.9|10801.8|10801.2|160
1729772700000|2024-10-24 12:25:00|10802.4|10801.8|10805.4|10800|10805.4|10803.7|10801.9|10799.5|213
1729773000000|2024-10-24 12:30:00|10801.2|10800.1|10798|10797.4|10802.3|10801.1|10790.3|10786.9|916
1729773300000|2024-10-24 12:35:00|10797.9|10797.3|10797|10796.1|10800.1|10799.5|10792.8|10791.9|546
1729773600000|2024-10-24 12:40:00|10796.9|10796|10795.4|10794.8|10798.3|10797.4|10794.3|10793.4|391
1729773900000|2024-10-24 12:45:00|10795.5|10794.9|10795.9|10795.3|10798.7|10798.1|10793.8|10793|357
1729774200000|2024-10-24 12:50:00|10796.4|10795.8|10797.5|10796.9|10798.8|10798.2|10795.8|10795.2|263
1729774500000|2024-10-24 12:55:00|10797.4|10796.8|10796.9|10796.3|10797.9|10797.3|10795.3|10794.7|302
1729774800000|2024-10-24 13:00:00|10797.1|10796.5|10798.3|10797.7|10801|10800.1|10796.7|10796.1|266
1729775100000|2024-10-24 13:05:00|10798.4|10797.8|10800.7|10800.1|10801.3|10800.7|10798.3|10797.7|252
1729775400000|2024-10-24 13:10:00|10800.8|10800.2|10802.5|10801.6|10802.7|10801.8|10798.5|10797.9|206
1729775700000|2024-10-24 13:15:00|10802.4|10801.5|10802.6|10801.7|10803.4|10802.7|10800.2|10799.6|203
1729776000000|2024-10-24 13:20:00|10802.5|10801.6|10803.3|10802.7|10803.3|10802.7|10801.2|10800.6|228
1729776300000|2024-10-24 13:25:00|10803.5|10802.9|10805.1|10804.5|10805.8|10805.2|10803.3|10802.7|229
1729776600000|2024-10-24 13:30:00|10805|10804.4|10809.6|10809|10811.7|10810.9|10805|10804.4|333
1729776900000|2024-10-24 13:35:00|10809.7|10809.1|10809.3|10808.4|10810.5|10809.7|10806.9|10806.3|270
1729777200000|2024-10-24 13:40:00|10809.4|10808.5|10806.5|10800.5|10809.7|10808.8|10799.9|10799|316
1729777500000|2024-10-24 13:45:00|10803.8|10797.8|10799.9|10799.3|10804.7|10803|10795.6|10794|643
1729777800000|2024-10-24 13:50:00|10800.2|10799.6|10799|10798.4|10802.3|10801.6|10798.8|10798.2|475
1729778100000|2024-10-24 13:55:00|10799.1|10798.5|10800.9|10799.7|10802|10801.4|10799.1|10798.5|323
1729778400000|2024-10-24 14:00:00|10801.1|10799.3|10804.6|10804|10805.2|10804.4|10799.2|10798.3|324
1729778700000|2024-10-24 14:05:00|10805|10804.4|10810.1|10809.2|10810.2|10809.3|10803.5|10802.9|364
1729779000000|2024-10-24 14:10:00|10810.2|10809.3|10809.5|10808.9|10811.2|10810.6|10805.9|10805.3|331
1729779300000|2024-10-24 14:15:00|10809.2|10808.6|10803.5|10802.9|10810|10809.4|10803.2|10802.4|293
1729779600000|2024-10-24 14:20:00|10803.4|10802.8|10803.7|10803.1|10804.7|10803.7|10798.4|10797.5|383
1729779900000|2024-10-24 14:25:00|10803.5|10802.9|10801.1|10800.5|10806.2|10805.3|10801.1|10800.5|265
1729780200000|2024-10-24 14:30:00|10801|10800.4|10800.7|10800.1|10804.2|10803.3|10800.6|10800|259
1729780500000|2024-10-24 14:35:00|10800.6|10800|10800.8|10800.2|10801.6|10800.9|10799.6|10798.7|183
1729780800000|2024-10-24 14:40:00|10800.9|10800.3|10803.5|10802.9|10804.2|10803.4|10800.8|10800.2|243
1729781100000|2024-10-24 14:45:00|10803.4|10802.8|10801.8|10800.9|10805.7|10804.9|10801.7|10800.8|234
1729781400000|2024-10-24 14:50:00|10801.9|10801|10802.5|10801.9|10805.1|10804.5|10801.1|10800.3|254
1729781700000|2024-10-24 14:55:00|10802.4|10801.8|10798.4|10797.5|10802.5|10801.9|10797.4|10796.7|383
1729782000000|2024-10-24 15:00:00|10798.5|10797.6|10797.5|10796.9|10798.7|10798|10797.3|10796.6|339
1729782300000|2024-10-24 15:05:00|10797.6|10797|10798.4|10797.8|10799.9|10799|10797.6|10797|168
1729782600000|2024-10-24 15:10:00|10798.2|10797.6|10799.2|10798.6|10801.9|10801|10798|10797.4|167
1729782900000|2024-10-24 15:15:00|10799.1|10798.5|10800.9|10800.3|10801.3|10800.6|10798.8|10798.2|189
1729783200000|2024-10-24 15:20:00|10801|10800.4|10802|10801.4|10802.5|10801.9|10800.5|10799.9|207
1729783500000|2024-10-24 15:25:00|10802.2|10801.6|10801.4|10800.8|10803.3|10802.7|10800.7|10800.1|158
1729783800000|2024-10-24 15:30:00|10801|10800.4|10797.5|10796.9|10801.4|10800.8|10796.8|10796.2|148
1729784100000|2024-10-24 15:35:00|10797.6|10797|10799|10798.4|10799.1|10798.5|10796.9|10796|173
1729784400000|2024-10-24 15:40:00|10799.2|10798.3|10800.4|10799.8|10800.4|10799.8|10798.4|10797.8|181
1729784700000|2024-10-24 15:45:00|10800.5|10799.9|10803.6|10803|10805.1|10804.5|10800.5|10799.9|177
1729785000000|2024-10-24 15:50:00|10803.5|10802.9|10803.6|10802.7|10804.7|10804.1|10801.5|10800.9|180
1729785300000|2024-10-24 15:55:00|10803.7|10802.8|10805.3|10804.7|10805.8|10805.2|10803.7|10802.8|167
1729785600000|2024-10-24 16:00:00|10805.4|10804.8|10803.4|10802.8|10806.1|10805.5|10802.9|10802.3|168
1729785900000|2024-10-24 16:05:00|10803.5|10802.9|10804.5|10803.6|10805.8|10805|10803.1|10802.5|205
1729786200000|2024-10-24 16:10:00|10804.8|10803.9|10803.8|10803.2|10805.2|10804.3|10803.1|10802.5|172
1729786500000|2024-10-24 16:15:00|10803.9|10803.3|10805.2|10804.3|10805.2|10804.6|10803.2|10802.6|118
1729786800000|2024-10-24 16:20:00|10805.1|10804.2|10805.3|10804.7|10806|10805.4|10804.5|10803.9|112
1729787100000|2024-10-24 16:25:00|10805.2|10804.6|10804.9|10804.3|10806.2|10805.6|10804.7|10804.1|154
1729787400000|2024-10-24 16:30:00|10805|10804.4|10808.2|10807.3|10808.2|10807.4|10804.8|10804.2|125
1729787700000|2024-10-24 16:35:00|10808.3|10807.4|10807.5|10806.9|10809.2|10808.3|10807.4|10806.8|89
1729788000000|2024-10-24 16:40:00|10807.6|10807|10808.9|10808.3|10809.1|10808.5|10807.6|10807|132
1729788300000|2024-10-24 16:45:00|10809|10808.4|10810.1|10809.2|10810.1|10809.2|10808.5|10807.8|126
1729788600000|2024-10-24 16:50:00|10810.2|10809.3|10810|10809.4|10810.3|10809.7|10809.1|10808.2|87
1729788900000|2024-10-24 16:55:00|10810.1|10809.5|10811.1|10810.5|10811.3|10810.7|10809.6|10809|86
1729789200000|2024-10-24 17:00:00|10811.2|10810.3|10811.8|10810.9|10813.3|10812.7|10811|10810.3|163
1729789500000|2024-10-24 17:05:00|10811.9|10811|10816.4|10815.8|10816.4|10815.8|10811.6|10810.7|176
1729789800000|2024-10-24 17:10:00|10816.3|10815.7|10818.2|10817.6|10818.3|10817.6|10815.7|10815.1|123
1729790100000|2024-10-24 17:15:00|10818.1|10817.5|10817.7|10817.1|10819.8|10818.9|10817.6|10817|98
1729790400000|2024-10-24 17:20:00|10817.6|10817|10819.1|10818.5|10819.5|10818.9|10817.6|10816.9|93
1729790700000|2024-10-24 17:25:00|10819.2|10818.6|10822.3|10821.4|10823.7|10822.8|10819|10818.2|160
1729791000000|2024-10-24 17:30:00|10822.2|10821.6|10823.4|10822.5|10823.7|10822.8|10821.1|10820.5|109
1729791300000|2024-10-24 17:35:00|10823.6|10822.7|10823.7|10822.8|10824.8|10823.9|10823.2|10822.4|96
1729791600000|2024-10-24 17:40:00|10823.8|10822.9|10824|10823.4|10824.6|10823.7|10822.7|10821.8|125
1729791900000|2024-10-24 17:45:00|10823.9|10823.3|10823.2|10822.6|10824.8|10824|10823.1|10822.5|103
1729792200000|2024-10-24 17:50:00|10823.3|10822.7|10822.1|10821.5|10823.4|10822.8|10822|10821.3|104
1729792500000|2024-10-24 17:55:00|10822.2|10821.6|10821.2|10820.3|10822.9|10822|10820.2|10819.3|165
1729792800000|2024-10-24 18:00:00|10821.3|10820.4|10821|10820.4|10821.3|10820.4|10820.1|10819.2|232
1729793100000|2024-10-24 18:05:00|10821.2|10820.6|10819.9|10819.3|10821.2|10820.6|10819.7|10819.1|87
1729793400000|2024-10-24 18:10:00|10820.1|10819.5|10820.6|10820|10821.2|10820.5|10819.7|10819|124
1729793700000|2024-10-24 18:15:00|10820.3|10819.7|10820.3|10819.7|10821.4|10820.8|10820|10819.4|117
1729794000000|2024-10-24 18:20:00|10820.2|10819.6|10820.9|10820.3|10821|10820.4|10819.7|10819.1|63
1729794300000|2024-10-24 18:25:00|10821|10820.4|10818.7|10818.1|10821.2|10820.6|10818.7|10818.1|100
1729794600000|2024-10-24 18:30:00|10818.6|10818|10819.7|10818.8|10820.3|10819.6|10818.1|10817.5|128
1729794900000|2024-10-24 18:35:00|10819.8|10818.9|10824.3|10823.4|10824.5|10823.6|10819.6|10818.9|234
1729795200000|2024-10-24 18:40:00|10824.2|10823.3|10824.7|10824.1|10824.9|10824.3|10824|10823.1|77
1729795500000|2024-10-24 18:45:00|10824.6|10824|10824.7|10824.1|10825|10824.4|10822.4|10821.8|147
1729795800000|2024-10-24 18:50:00|10824.8|10824.2|10825.1|10824.5|10826.4|10825.7|10824.6|10824|122
1729796100000|2024-10-24 18:55:00|10824.8|10824.2|10823.3|10822.7|10825|10824.4|10823.2|10822.6|132
1729796400000|2024-10-24 19:00:00|10823.2|10822.6|10821.8|10821.2|10823.3|10822.7|10821.4|10820.8|154
1729796700000|2024-10-24 19:05:00|10821.9|10821.3|10822.8|10822.2|10823.9|10823.3|10821.9|10821.3|83
1729797000000|2024-10-24 19:10:00|10823|10822.4|10824.1|10823.5|10825.8|10825.2|10822.7|10822.1|128
1729797300000|2024-10-24 19:15:00|10824|10823.4|10823.5|10822.9|10824|10823.4|10822.3|10821.7|128
1729797600000|2024-10-24 19:20:00|10823.6|10823|10823.3|10822.7|10823.9|10823.3|10823.1|10822.4|80
1729797900000|2024-10-24 19:25:00|10823.6|10823|10824.3|10823.7|10824.4|10823.8|10823.2|10822.6|83
1729798200000|2024-10-24 19:30:00|10824.4|10823.8|10827.6|10826.7|10827.9|10827.1|10824.2|10823.6|101
1729798500000|2024-10-24 19:35:00|10827.7|10826.8|10826.6|10826|10827.9|10827.1|10826.5|10825.6|70
1729798800000|2024-10-24 19:40:00|10826.5|10825.9|10827.2|10826.6|10828.4|10827.8|10826.4|10825.8|150
1729799100000|2024-10-24 19:45:00|10827.1|10826.5|10827|10826.1|10827.5|10826.9|10826.8|10825.9|103
1729799400000|2024-10-24 19:50:00|10826.8|10825.9|10827.4|10826.8|10827.5|10826.9|10826.8|10825.9|87
1729799700000|2024-10-24 19:55:00|10827.5|10826.9|10829.3|10828.7|10829.4|10828.7|10827.3|10826.7|140
1729800000000|2024-10-24 20:00:00|10829.5|10828.9|10829.2|10828.6|10829.9|10829.3|10828.3|10827.7|72
1729800300000|2024-10-24 20:05:00|10829.1|10828.5|10829.7|10829.1|10829.8|10829.2|10829.1|10828.4|36
1729800600000|2024-10-24 20:10:00|10829.8|10829.2|10829.4|10828.5|10830.1|10829.5|10829.1|10828.3|45
1729800900000|2024-10-24 20:15:00|10829.1|10828.2|10828.5|10827.6|10829.2|10828.3|10828.4|10827.6|83
1729801200000|2024-10-24 20:20:00|10828.3|10827.4|10827.9|10827.3|10828.5|10827.9|10827.5|10826.9|30
1729801500000|2024-10-24 20:25:00|10827.8|10827.2|10828.2|10827.6|10828.8|10828|10827.7|10827|40
1729801800000|2024-10-24 20:30:00|10828.4|10827.5|10828.6|10827.7|10828.6|10828|10827.9|10827.2|40
1729802100000|2024-10-24 20:35:00|10828.7|10828.1|10828.1|10827.5|10828.7|10828.1|10827.9|10827.3|34
1729802400000|2024-10-24 20:40:00|10828|10827.4|10829.4|10828.5|10829.5|10828.7|10827.8|10827.2|50
1729802700000|2024-10-24 20:45:00|10829.3|10828.4|10829.3|10828.4|10829.4|10828.5|10828.6|10827.7|30
1729803000000|2024-10-24 20:50:00|10829.4|10828.5|10828.7|10827.8|10829.4|10828.5|10828.6|10827.6|44
1729803300000|2024-10-24 20:55:00|10829|10827.5|10831.1|10824.5|10831.4|10827.5|10829|10824.5|93
1729803600000|2024-10-24 21:00:00|10831|10824.4|10830.3|10823.7|10831|10824.4|10830.3|10823.7|3
1729803900000|2024-10-24 21:05:00|10829.3|10824.2|10830.2|10824.1|10831|10824.4|10829.3|10823.5|12
1729804200000|2024-10-24 21:10:00|10830.7|10824.2|10830.7|10824.1|10830.8|10824.2|10830.7|10824.1|3
1729804500000|2024-10-24 21:15:00|10830.8|10824.2|10830.8|10824.2|10830.9|10824.3|10830.7|10824.1|7
1729804800000|2024-10-24 21:20:00|10830.3|10823.7|10830|10823.6|10830.3|10823.7|10830|10823.5|5
1729805100000|2024-10-24 21:25:00|10829.9|10823.7|10830.5|10826.4|10830.7|10826.4|10828.1|10822.6|35
1729805400000|2024-10-24 21:30:00|10830.4|10826.5|10830.3|10826.4|10830.4|10826.6|10830.3|10826.4|9
1729805700000|2024-10-24 21:35:00|10830.4|10826.5|10830.2|10825|10830.5|10826.5|10830.1|10825|24
1729806000000|2024-10-24 21:40:00|10830.3|10824.9|10830.3|10824.9|10830.5|10825.1|10830.2|10824.9|26
1729806300000|2024-10-24 21:45:00|10830.4|10825|10830.4|10825.3|10830.6|10826.1|10830.3|10825|40
1729806600000|2024-10-24 21:50:00|10830.3|10825.4|10830.4|10826.3|10830.5|10826.4|10829.8|10825.4|37
1729806900000|2024-10-24 21:55:00|10830.5|10826.2|10830.2|10826.9|10830.7|10827.1|10830.2|10826.2|46
1729807200000|2024-10-24 22:00:00|10830.5|10826.5|10829.3|10827.3|10831|10827.3|10828.9|10825.9|91
1729807500000|2024-10-24 22:05:00|10829|10827.6|10829.1|10828|10829.5|10828|10828.7|10827.1|60
1729807800000|2024-10-24 22:10:00|10828.9|10827.8|10828.7|10827.3|10829.3|10827.9|10828.5|10827.3|79
1729808100000|2024-10-24 22:15:00|10828.8|10827.4|10828.2|10827.3|10828.9|10827.6|10828|10827|45
1729808400000|2024-10-24 22:20:00|10828.1|10827.2|10828.3|10827.4|10828.3|10827.4|10828.1|10827.2|21
1729808700000|2024-10-24 22:25:00|10828.2|10827.3|10827.7|10827.1|10828.3|10827.4|10827.7|10826.9|18
1729809000000|2024-10-24 22:30:00|10828.1|10827.5|10827.6|10826.7|10828.3|10827.6|10827.6|10826.7|20
1729809300000|2024-10-24 22:35:00|10827.7|10826.8|10827.4|10826.5|10827.7|10827|10827.3|10826.5|17
1729809600000|2024-10-24 22:40:00|10827.3|10826.7|10826.4|10825.8|10827.3|10826.7|10826.3|10825.5|34
1729809900000|2024-10-24 22:45:00|10826.3|10825.5|10826.5|10825.6|10826.8|10825.9|10825.4|10824.8|22
1729810200000|2024-10-24 22:50:00|10826.4|10825.5|10826.3|10825.7|10826.5|10825.8|10825.9|10825.2|24
1729810500000|2024-10-24 22:55:00|10826.5|10825.6|10824.8|10823.9|10826.5|10825.6|10824.7|10823.8|42
1729810800000|2024-10-24 23:00:00|10824.7|10823.8|10824.8|10824.2|10825.2|10824.4|10823.9|10823|45
1729811100000|2024-10-24 23:05:00|10824.7|10824.1|10823.9|10823|10824.8|10824.2|10823.8|10822.9|30
1729811400000|2024-10-24 23:10:00|10824|10823.1|10824|10823.1|10824.1|10823.2|10823.7|10822.8|26
1729811700000|2024-10-24 23:15:00|10823.7|10822.8|10824.5|10823.6|10824.5|10823.7|10823.7|10822.8|32
1729812000000|2024-10-24 23:20:00|10824.3|10823.7|10824|10823.4|10824.5|10823.7|10823.9|10823.1|30
1729812300000|2024-10-24 23:25:00|10824.2|10823.6|10824.3|10823.7|10824.9|10824|10824.1|10823.5|30
1729812600000|2024-10-24 23:30:00|10824.4|10823.8|10824.1|10823.2|10824.5|10823.8|10823.7|10822.9|59
1729812900000|2024-10-24 23:35:00|10824.2|10823.3|10824.7|10823.8|10824.7|10824.1|10823.8|10823|28
1729813200000|2024-10-24 23:40:00|10824.6|10823.7|10824.5|10823.6|10824.7|10823.8|10823.8|10823.2|33
1729813500000|2024-10-24 23:45:00|10824.4|10823.9|10824.6|10823.7|10825.1|10824.2|10824|10823.1|46
1729813800000|2024-10-24 23:50:00|10824.7|10823.8|10824.2|10823.6|10825|10824.2|10824.1|10823.2|31
1729814100000|2024-10-24 23:55:00|10824.1|10823.5|10824.3|10823.4|10824.3|10823.5|10823.2|10822.3|31
1729814400000|2024-10-25 00:00:00|10824.5|10823.6|10824.5|10823.6|10825.3|10824.7|10823.9|10823.2|94
1729814700000|2024-10-25 00:05:00|10824.8|10823.9|10822.5|10821.9|10825|10824.3|10822.5|10821.6|100
1729815000000|2024-10-25 00:10:00|10822.4|10821.8|10822.3|10821.7|10823.3|10822.6|10822|10821.2|76
1729815300000|2024-10-25 00:15:00|10822.2|10821.6|10821.4|10820.8|10822.2|10821.6|10820.7|10820|104
1729815600000|2024-10-25 00:20:00|10821.3|10820.7|10821.5|10820.6|10821.9|10821|10821.3|10820.5|93
1729815900000|2024-10-25 00:25:00|10821.6|10820.7|10822.3|10821.4|10822.3|10821.4|10821.5|10820.6|83
1729816200000|2024-10-25 00:30:00|10822.4|10821.5|10821.7|10821.1|10823.3|10822.4|10821.5|10820.9|93
1729816500000|2024-10-25 00:35:00|10821.8|10821.2|10822.4|10821.8|10823.1|10822.2|10821.7|10821|87
1729816800000|2024-10-25 00:40:00|10822.3|10821.7|10822.4|10821.8|10822.7|10822|10822.2|10821.4|73
1729817100000|2024-10-25 00:45:00|10822.5|10821.6|10821.4|10820.8|10822.6|10821.8|10821.4|10820.8|162
1729817400000|2024-10-25 00:50:00|10821.3|10820.7|10822.2|10821.6|10823|10822.3|10820.5|10819.9|152
1729817700000|2024-10-25 00:55:00|10822.6|10822|10822.3|10821.4|10823|10822.4|10821|10820.4|132
1729818000000|2024-10-25 01:00:00|10822.4|10821.5|10820.9|10820.3|10822.4|10821.5|10820.9|10820.3|126
1729818300000|2024-10-25 01:05:00|10820.8|10820.2|10820.7|10820.1|10821.3|10820.4|10820.4|10819.8|114
1729818600000|2024-10-25 01:10:00|10820.8|10820.2|10823.1|10822.5|10823.3|10822.6|10820.5|10819.9|195
1729818900000|2024-10-25 01:15:00|10823.2|10822.6|10823.9|10823|10824.5|10823.6|10823.1|10822.5|160
1729819200000|2024-10-25 01:20:00|10824|10823.1|10822.8|10822.2|10824.1|10823.2|10822.2|10821.5|105
1729819500000|2024-10-25 01:25:00|10822.7|10822.1|10822.3|10821.7|10823.1|10822.3|10822.2|10821.6|101
1729819800000|2024-10-25 01:30:00|10822.7|10822.1|10822.5|10821.9|10822.7|10822.1|10821.7|10821.1|145
1729820100000|2024-10-25 01:35:00|10822.9|10822.3|10823.9|10823.3|10824|10823.4|10822.1|10821.5|88
1729820400000|2024-10-25 01:40:00|10824.1|10823.5|10823.6|10823|10824.8|10824.2|10823.4|10822.7|112
1729820700000|2024-10-25 01:45:00|10823.5|10822.9|10824.2|10823.6|10825.5|10824.6|10823.4|10822.7|74
1729821000000|2024-10-25 01:50:00|10824.3|10823.7|10823.4|10822.8|10825.2|10824.6|10823.3|10822.7|89
1729821300000|2024-10-25 01:55:00|10823.3|10822.7|10823.8|10823.2|10823.9|10823.3|10823.3|10822.7|93
1729821600000|2024-10-25 02:00:00|10823.5|10822.9|10824.9|10824.3|10825.1|10824.5|10823.2|10822.6|79
1729821900000|2024-10-25 02:05:00|10825|10824.4|10824.9|10824.3|10825.1|10824.5|10823.8|10823.2|64
1729822200000|2024-10-25 02:10:00|10825|10824.4|10827.1|10826.5|10827.3|10826.7|10825|10824.4|39
1729822500000|2024-10-25 02:15:00|10827.3|10826.7|10827.3|10826.7|10827.7|10827.1|10827|10826.3|120
1729822800000|2024-10-25 02:20:00|10827.4|10826.8|10826.3|10825.7|10827.4|10826.8|10826.2|10825.6|74
1729823100000|2024-10-25 02:25:00|10826.2|10825.6|10826.7|10826.1|10826.8|10826.2|10826.1|10825.5|50
1729823400000|2024-10-25 02:30:00|10826.8|10826.2|10825.6|10825|10826.8|10826.2|10825.1|10824.5|120
1729823700000|2024-10-25 02:35:00|10825.3|10824.7|10824.9|10824.3|10825.7|10825.1|10824.5|10823.8|74
1729824000000|2024-10-25 02:40:00|10824.8|10824.2|10825.6|10825|10825.7|10825.1|10824.6|10824|85
1729824300000|2024-10-25 02:45:00|10825.7|10825.1|10826.1|10825.5|10826.5|10825.9|10825.6|10825|66
1729824600000|2024-10-25 02:50:00|10826|10825.4|10827.4|10826.8|10827.9|10827.3|10826|10825.4|107
1729824900000|2024-10-25 02:55:00|10827.5|10826.9|10826.2|10825.6|10827.9|10827.3|10826.2|10825.6|60
1729825200000|2024-10-25 03:00:00|10826.1|10825.5|10824.3|10823.7|10826.1|10825.5|10824.1|10823.5|83
1729825500000|2024-10-25 03:05:00|10824.2|10823.6|10823.5|10822.9|10824.4|10823.6|10822.7|10822.1|103
1729825800000|2024-10-25 03:10:00|10823.7|10823.1|10823.7|10822.8|10823.9|10823.3|10823.5|10822.7|87
1729826100000|2024-10-25 03:15:00|10823.8|10822.9|10822.3|10821.4|10823.8|10823|10822.1|10821.3|57
1729826400000|2024-10-25 03:20:00|10822.2|10821.6|10822.6|10822|10822.8|10822.1|10822.1|10821.3|41
1729826700000|2024-10-25 03:25:00|10822.5|10821.9|10823.8|10822.9|10823.9|10823.3|10822.5|10821.9|62
1729827000000|2024-10-25 03:30:00|10823.7|10822.8|10822.2|10821.6|10823.8|10822.9|10822.2|10821.6|71
1729827300000|2024-10-25 03:35:00|10822.1|10821.5|10821.7|10820.8|10822.2|10821.6|10821.4|10820.6|53
1729827600000|2024-10-25 03:40:00|10821.6|10821.1|10821.8|10820.9|10822.2|10821.5|10821.5|10820.9|67
1729827900000|2024-10-25 03:45:00|10821.7|10820.8|10821.7|10820.8|10821.8|10820.9|10820.6|10820|58
1729828200000|2024-10-25 03:50:00|10821.6|10820.7|10821.7|10820.8|10821.8|10820.9|10821.1|10820.2|116
1729828500000|2024-10-25 03:55:00|10821.8|10820.9|10822.1|10821.5|10822.3|10821.6|10821.7|10820.8|63
1729828800000|2024-10-25 04:00:00|10822.3|10821.4|10822.4|10821.8|10822.8|10822.1|10821.8|10821.1|131
1729829100000|2024-10-25 04:05:00|10822.3|10821.7|10822.3|10821.7|10822.4|10821.8|10821.7|10821.1|80
1729829400000|2024-10-25 04:10:00|10822.4|10821.8|10821.8|10820.9|10822.9|10822.3|10821.8|10820.9|74
1729829700000|2024-10-25 04:15:00|10821.7|10820.8|10821.2|10820.6|10822.3|10821.6|10821.2|10820.5|74
1729830000000|2024-10-25 04:20:00|10821.3|10820.7|10821.3|10820.7|10822.2|10821.3|10821|10820.3|70
1729830300000|2024-10-25 04:25:00|10821.4|10820.5|10821.1|10820.5|10821.7|10821.1|10821|10820.3|73
1729830600000|2024-10-25 04:30:00|10821.3|10820.7|10821.6|10821|10822.1|10821.5|10821.1|10820.5|96
1729830900000|2024-10-25 04:35:00|10821.8|10820.9|10821.6|10821|10822|10821.3|10821.3|10820.6|58
1729831200000|2024-10-25 04:40:00|10821.5|10820.9|10821.3|10820.4|10822.1|10821.5|10821.2|10820.3|57
1729831500000|2024-10-25 04:45:00|10821.2|10820.3|10821.6|10821|10822.1|10821.2|10821.2|10820.3|66
1729831800000|2024-10-25 04:50:00|10821.7|10821.1|10822.3|10821.7|10822.5|10821.8|10821.6|10820.8|69
1729832100000|2024-10-25 04:55:00|10822.4|10821.8|10822.3|10821.7|10823.5|10822.9|10822.2|10821.6|59
1729832400000|2024-10-25 05:00:00|10822|10821.4|10822.2|10821.3|10822.4|10821.8|10821.6|10820.8|48
1729832700000|2024-10-25 05:05:00|10822.3|10821.4|10822.7|10822.1|10823.1|10822.5|10821.9|10821|86
1729833000000|2024-10-25 05:10:00|10822.6|10822|10822.6|10822|10824.3|10823.4|10822.4|10821.7|68
1729833300000|2024-10-25 05:15:00|10822.8|10821.9|10824.1|10823.5|10824.1|10823.5|10822.5|10821.8|70
1729833600000|2024-10-25 05:20:00|10824|10823.4|10823.7|10822.8|10824.8|10823.9|10823.3|10822.4|70
1729833900000|2024-10-25 05:25:00|10823.8|10822.9|10825.6|10824.7|10825.8|10824.9|10823.5|10822.8|91
1729834200000|2024-10-25 05:30:00|10825.5|10824.6|10825.5|10824.9|10826|10825.2|10825|10824.3|82
1729834500000|2024-10-25 05:35:00|10825.6|10825|10823.6|10823|10825.6|10825|10823.4|10822.5|77
1729834800000|2024-10-25 05:40:00|10823.7|10823.1|10824.4|10823.5|10824.6|10824|10823.7|10823|32
1729835100000|2024-10-25 05:45:00|10824.1|10823.4|10823|10822.4|10824.1|10823.4|10822.8|10822.2|51
1729835400000|2024-10-25 05:50:00|10822.9|10822|10823.1|10822.5|10823.3|10822.7|10822.4|10821.8|34
1729835700000|2024-10-25 05:55:00|10823|10822.4|10821.9|10821.3|10823|10822.4|10821.3|10820.5|102
1729836000000|2024-10-25 06:00:00|10822.1|10821.5|10821.4|10820.5|10823.1|10822.5|10821.1|10820.2|160
1729836300000|2024-10-25 06:05:00|10821.5|10820.6|10822.1|10821.5|10822.7|10821.8|10821.3|10820.5|101
1729836600000|2024-10-25 06:10:00|10821.9|10821.3|10821.1|10820.2|10822|10821.4|10820.1|10819.5|93
1729836900000|2024-10-25 06:15:00|10821.2|10820.3|10820.2|10819.3|10821.2|10820.3|10819.3|10818.4|69
1729837200000|2024-10-25 06:20:00|10820.4|10819.5|10817.8|10817.2|10820.4|10819.5|10816.7|10816|117
1729837500000|2024-10-25 06:25:00|10818|10817.4|10818.7|10818.1|10818.8|10818.2|10817|10816.4|90
1729837800000|2024-10-25 06:30:00|10819.1|10818.5|10818|10817.4|10819.8|10818.9|10817.3|10816.7|92
1729838100000|2024-10-25 06:35:00|10818.1|10817.5|10818.1|10817.5|10818.2|10817.5|10816.8|10816.2|75
1729838400000|2024-10-25 06:40:00|10818|10817.4|10816.7|10815.8|10818|10817.4|10815.5|10814.6|116
1729838700000|2024-10-25 06:45:00|10816.6|10815.7|10815.1|10814.2|10817.7|10817|10815.1|10814.2|111
1729839000000|2024-10-25 06:50:00|10815|10814.1|10817.4|10816.8|10817.8|10817|10815|10814.1|116
1729839300000|2024-10-25 06:55:00|10817|10816.4|10816.1|10815.2|10817|10816.4|10814.9|10814.3|148
1729839600000|2024-10-25 07:00:00|10816.4|10815.5|10818.6|10818|10819.1|10818.2|10814.2|10813.3|255
1729839900000|2024-10-25 07:05:00|10818.7|10817.8|10817.7|10817.1|10819.8|10818.9|10817.1|10816.3|194
1729840200000|2024-10-25 07:10:00|10817.6|10817|10820.4|10819.8|10821.1|10820.5|10817.5|10816.9|190
1729840500000|2024-10-25 07:15:00|10820.3|10819.7|10822.1|10821.5|10823.8|10822.9|10819.4|10818.5|237
1729840800000|2024-10-25 07:20:00|10822.3|10821.7|10823.2|10822.6|10823.8|10823.1|10821.5|10820.9|176
1729841100000|2024-10-25 07:25:00|10823.3|10822.7|10825|10824.4|10825.3|10824.7|10822.8|10822.2|180
1729841400000|2024-10-25 07:30:00|10824.9|10824.3|10823.8|10823.2|10826.8|10825.9|10823.3|10822.7|196
1729841700000|2024-10-25 07:35:00|10823.7|10823.1|10823.1|10822.5|10825|10824.4|10822.7|10822.1|141
1729842000000|2024-10-25 07:40:00|10823.2|10822.6|10824.8|10824.2|10825.6|10825|10822.7|10822.1|127
1729842300000|2024-10-25 07:45:00|10824.9|10824.3|10823.6|10822.7|10825.1|10824.5|10823.3|10822.7|94
1729842600000|2024-10-25 07:50:00|10824|10823.1|10826.4|10825.8|10826.4|10825.8|10821|10820.1|170
1729842900000|2024-10-25 07:55:00|10827|10826.4|10825.3|10823.4|10827.7|10827.1|10824.8|10823.3|245
1729843200000|2024-10-25 08:00:00|10825|10822.6|10822.7|10822.1|10827.4|10826.5|10821.9|10821.3|294
1729843500000|2024-10-25 08:05:00|10822.6|10822|10825.2|10824.6|10826|10825.4|10822.6|10822|206
1729843800000|2024-10-25 08:10:00|10825.4|10824.8|10826.7|10826.1|10828.2|10827.6|10824.6|10824|158
1729844100000|2024-10-25 08:15:00|10826.6|10826|10835.3|10834.1|10835.4|10834.1|10825.5|10824.9|327
1729844400000|2024-10-25 08:20:00|10835.4|10834.2|10833.3|10832.7|10837.7|10836.8|10833.2|10832.6|254
1729844700000|2024-10-25 08:25:00|10833.4|10832.8|10833.6|10833|10834.9|10834.3|10832.7|10832.1|172
1729845000000|2024-10-25 08:30:00|10833.4|10832.8|10829.4|10828.8|10833.5|10832.9|10828.6|10828|139
1729845300000|2024-10-25 08:35:00|10829.3|10828.7|10826.7|10826.1|10829.3|10828.7|10826.7|10826.1|158
1729845600000|2024-10-25 08:40:00|10826.8|10826.2|10825.8|10824.9|10827.8|10826.9|10825.4|10824.5|131
1729845900000|2024-10-25 08:45:00|10825.7|10824.8|10823.5|10822.9|10825.9|10825.3|10823.2|10822.6|137
1729846200000|2024-10-25 08:50:00|10823.6|10823|10824.5|10823.6|10824.6|10823.7|10822.8|10821.9|116
1729846500000|2024-10-25 08:55:00|10824.4|10823.8|10824.2|10823.6|10825.5|10824.6|10822.9|10822.3|139
1729846800000|2024-10-25 09:00:00|10824.1|10823.5|10823.5|10822.9|10824.7|10824.1|10823.4|10822.8|122
1729847100000|2024-10-25 09:05:00|10823.4|10822.8|10823.6|10822.7|10824.6|10824|10823|10822.4|100
1729847400000|2024-10-25 09:10:00|10823.4|10822.5|10825.9|10825.3|10826|10825.4|10822.7|10822.1|127
1729847700000|2024-10-25 09:15:00|10825.8|10825.2|10824.6|10824|10825.9|10825.3|10823.6|10822.7|96
1729848000000|2024-10-25 09:20:00|10824.9|10824.3|10826.2|10825.6|10826.4|10825.8|10824|10823.4|105
1729848300000|2024-10-25 09:25:00|10826.4|10825.8|10826.7|10826.1|10827.5|10826.9|10825.7|10825.1|108
1729848600000|2024-10-25 09:30:00|10826.6|10826|10827.1|10826.5|10827.5|10826.9|10826.1|10825.5|90
1729848900000|2024-10-25 09:35:00|10827|10826.4|10825|10824.4|10827|10826.4|10824.7|10824|95
1729849200000|2024-10-25 09:40:00|10824.9|10824.3|10823.5|10822.9|10825.2|10824.6|10822.5|10821.9|95
1729849500000|2024-10-25 09:45:00|10823.6|10823|10824.6|10824|10824.9|10824.3|10823.6|10822.7|134
1729849800000|2024-10-25 09:50:00|10824.8|10824.2|10823.9|10823|10825.4|10824.8|10823.9|10823|103
1729850100000|2024-10-25 09:55:00|10824|10823.1|10823|10822.4|10824.3|10823.6|10822.8|10821.9|91
1729850400000|2024-10-25 10:00:00|10822.9|10822.3|10824.6|10823.7|10824.7|10823.9|10822.7|10822.1|80
1729850700000|2024-10-25 10:05:00|10824.5|10823.9|10825.5|10824.9|10826|10825.4|10824.4|10823.8|90
1729851000000|2024-10-25 10:10:00|10825.4|10824.8|10827.8|10827.2|10828|10827.4|10825.3|10824.7|59
1729851300000|2024-10-25 10:15:00|10827.9|10827.3|10826.6|10826|10827.9|10827.3|10826.2|10825.6|65
1729851600000|2024-10-25 10:20:00|10826.8|10825.9|10826.1|10825.2|10827.9|10827.3|10826.1|10825.2|85
1729851900000|2024-10-25 10:25:00|10826.2|10825.3|10826.2|10825.3|10826.7|10826.1|10824.6|10824|72
1729852200000|2024-10-25 10:30:00|10826.1|10825.2|10827.5|10826.6|10827.6|10826.8|10824.9|10824|91
1729852500000|2024-10-25 10:35:00|10827.6|10826.7|10826.4|10825.8|10828.2|10827.4|10826.3|10825.7|84
1729852800000|2024-10-25 10:40:00|10826.3|10825.7|10825.5|10824.9|10826.7|10825.9|10825.4|10824.8|53
1729853100000|2024-10-25 10:45:00|10825|10824.4|10826.3|10825.7|10826.5|10825.9|10825|10824.4|86
1729853400000|2024-10-25 10:50:00|10826.2|10825.6|10825.9|10825.3|10826.7|10826|10825|10824.4|96
1729853700000|2024-10-25 10:55:00|10825.8|10825.2|10824.6|10823.7|10825.9|10825.3|10823.5|10822.9|110
1729854000000|2024-10-25 11:00:00|10824.5|10823.6|10826.6|10825.7|10826.6|10825.8|10824.5|10823.6|143
1729854300000|2024-10-25 11:05:00|10826.5|10825.6|10825.5|10824.9|10826.6|10825.8|10824.8|10824.2|81
1729854600000|2024-10-25 11:10:00|10825.7|10825.1|10825.9|10825.3|10826.3|10825.7|10824.6|10824|79
1729854900000|2024-10-25 11:15:00|10825.5|10824.9|10825.5|10824.9|10826.4|10825.8|10824.4|10823.7|121
1729855200000|2024-10-25 11:20:00|10825.4|10824.8|10822.9|10822.3|10825.6|10825|10822.9|10822.3|72
1729855500000|2024-10-25 11:25:00|10823.1|10822.5|10823|10822.4|10823.7|10823.1|10822.3|10821.7|92
1729855800000|2024-10-25 11:30:00|10822.8|10822.2|10826.5|10825.9|10826.6|10826|10822.7|10821.8|95
1729856100000|2024-10-25 11:35:00|10826.6|10826|10827.6|10827|10829|10828.4|10826.5|10825.9|147
1729856400000|2024-10-25 11:40:00|10827.5|10826.9|10828.1|10827.5|10828.4|10827.8|10827.1|10826.2|64
1729856700000|2024-10-25 11:45:00|10828|10827.4|10829.2|10828.3|10829.5|10828.7|10827.9|10827.3|100
1729857000000|2024-10-25 11:50:00|10829.3|10828.7|10828.1|10827.5|10829.4|10828.8|10827.7|10826.8|104
1729857300000|2024-10-25 11:55:00|10827.7|10827.1|10821.7|10821.1|10827.7|10827.1|10821.7|10821.1|243
1729857600000|2024-10-25 12:00:00|10821.8|10821.2|10823.6|10823|10824|10823.4|10821.8|10821.2|160
1729857900000|2024-10-25 12:05:00|10823.5|10822.9|10825.5|10824.9|10826|10825.4|10823.5|10822.7|128
1729858200000|2024-10-25 12:10:00|10825|10824.1|10823.3|10822.7|10825|10824.4|10822.3|10821.6|120
1729858500000|2024-10-25 12:15:00|10823.4|10822.8|10824.5|10823.6|10825.3|10824.4|10822.9|10822.1|116
1729858800000|2024-10-25 12:20:00|10824.3|10823.4|10824.7|10823.8|10825.1|10824.3|10823|10822.2|117
1729859100000|2024-10-25 12:25:00|10824.8|10823.9|10825.6|10823.7|10826.5|10825.8|10824.5|10823.7|150
1729859400000|2024-10-25 12:30:00|10824.9|10821.9|10829.2|10828.3|10829.5|10828.8|10821.4|10820.7|385
1729859700000|2024-10-25 12:35:00|10829.3|10828.4|10833.5|10832.9|10834.6|10833.9|10829.3|10828.4|262
1729860000000|2024-10-25 12:40:00|10832.9|10832.3|10836.8|10836.2|10839.3|10838.4|10831.8|10831.2|265
1729860300000|2024-10-25 12:45:00|10837|10836.4|10838.8|10838.2|10839.2|10838.6|10836.7|10836|241
1729860600000|2024-10-25 12:50:00|10838.9|10838.3|10838.9|10838.3|10839.6|10838.9|10837.6|10837|151
1729860900000|2024-10-25 12:55:00|10839|10838.4|10838.9|10838|10840|10838.8|10838.3|10837.7|169
1729861200000|2024-10-25 13:00:00|10839|10838.1|10837.5|10836.9|10839.1|10838.3|10836.5|10835.8|166
1729861500000|2024-10-25 13:05:00|10837.4|10836.8|10837.5|10836.9|10837.7|10837.1|10835.1|10834.5|143
1729861800000|2024-10-25 13:10:00|10837.2|10836.6|10834.3|10833.7|10837.7|10837|10833.8|10833.2|191
1729862100000|2024-10-25 13:15:00|10834.1|10833.5|10832.7|10832.1|10834.1|10833.5|10831|10830.4|141
1729862400000|2024-10-25 13:20:00|10832.6|10832|10830.8|10830.2|10832.8|10832.2|10829.3|10828.7|200
1729862700000|2024-10-25 13:25:00|10830.9|10830.3|10830.1|10829.5|10831|10830.4|10828|10827.4|156
1729863000000|2024-10-25 13:30:00|10830.2|10829.6|10827.4|10826.8|10830.6|10830|10826|10825.4|265
1729863300000|2024-10-25 13:35:00|10827.5|10826.9|10828|10827.1|10829.2|10828.3|10827.5|10826.8|238
1729863600000|2024-10-25 13:40:00|10827.7|10826.8|10828.4|10827.8|10830.2|10829.3|10827.3|10826.4|263
1729863900000|2024-10-25 13:45:00|10828.5|10827.9|10830.5|10829.9|10831.3|10830.4|10826.4|10825.8|211
1729864200000|2024-10-25 13:50:00|10830.6|10830|10831.7|10830.8|10832.9|10832|10830|10829.4|223
1729864500000|2024-10-25 13:55:00|10831.8|10830.9|10835.9|10832.4|10836.1|10835.5|10830.2|10829.6|210
1729864800000|2024-10-25 14:00:00|10836.1|10832.7|10833.5|10832.9|10838|10837.1|10833.2|10832.2|352
1729865100000|2024-10-25 14:05:00|10833.4|10832.8|10832.6|10831.7|10834.6|10833.8|10832.1|10831.2|234
1729865400000|2024-10-25 14:10:00|10832.5|10831.6|10836.6|10835.7|10836.6|10836|10832.4|10831.6|273
1729865700000|2024-10-25 14:15:00|10836.7|10835.8|10834.5|10833.9|10837.5|10836.9|10831.9|10831.3|257
1729866000000|2024-10-25 14:20:00|10834.6|10834|10836.7|10836.1|10836.8|10836.2|10833.7|10833.1|232
1729866300000|2024-10-25 14:25:00|10836.6|10836|10836.4|10835.8|10837.3|10836.7|10834.8|10834.2|188
1729866600000|2024-10-25 14:30:00|10836.5|10835.9|10830.5|10829.9|10836.8|10836.2|10829.7|10829.1|233
1729866900000|2024-10-25 14:35:00|10830.4|10829.8|10830.5|10829.9|10830.8|10830.2|10827.2|10826.4|247
1729867200000|2024-10-25 14:40:00|10830.6|10830|10829|10828.1|10833.6|10832.8|10828.9|10828.1|261
1729867500000|2024-10-25 14:45:00|10828.9|10828|10829.8|10829.2|10831.6|10830.8|10827.8|10827.2|269
1729867800000|2024-10-25 14:50:00|10829.9|10829.3|10831.2|10830.3|10832.5|10831.9|10829.3|10828.7|215
1729868100000|2024-10-25 14:55:00|10831.1|10830.2|10831|10830.4|10833.5|10832.9|10830.2|10829.6|271
1729868400000|2024-10-25 15:00:00|10830.9|10830.3|10832.4|10831.8|10832.8|10832.2|10829.5|10828.9|296
1729868700000|2024-10-25 15:05:00|10833.4|10832.8|10834.7|10834.1|10835.1|10834.5|10832.8|10832.2|137
1729869000000|2024-10-25 15:10:00|10834.6|10834|10832.5|10831.9|10834.9|10834.3|10832|10831.4|139
1729869300000|2024-10-25 15:15:00|10832.6|10832|10826|10825.4|10832.9|10832.3|10825|10824.4|226
1729869600000|2024-10-25 15:20:00|10825.9|10825.3|10823.3|10822.7|10825.9|10825.3|10822.6|10822|145
1729869900000|2024-10-25 15:25:00|10823.4|10822.8|10820.7|10819.8|10823.8|10823.2|10820.2|10819.6|161
1729870200000|2024-10-25 15:30:00|10820.6|10819.7|10819.3|10818.7|10822.4|10821.5|10818.1|10817.5|217
1729870500000|2024-10-25 15:35:00|10819.2|10818.6|10813|10812.4|10819.6|10819|10811.6|10811|234
1729870800000|2024-10-25 15:40:00|10813.1|10812.5|10812.6|10811.7|10814.5|10813.7|10811.3|10810.4|208
1729871100000|2024-10-25 15:45:00|10812.7|10811.8|10814.5|10813.9|10815.1|10814.3|10812.6|10811.7|168
1729871400000|2024-10-25 15:50:00|10814.4|10813.8|10813.3|10812.7|10815.6|10814.8|10813.3|10812.7|159
1729871700000|2024-10-25 15:55:00|10813.4|10812.8|10812.6|10811.7|10814.2|10813.6|10811.9|10811.3|161
1729872000000|2024-10-25 16:00:00|10812.5|10811.6|10810.3|10809.7|10812.5|10811.8|10809.9|10809.1|160
1729872300000|2024-10-25 16:05:00|10810|10809.4|10808.1|10807.2|10810.9|10810.3|10807.9|10807|122
1729872600000|2024-10-25 16:10:00|10808|10807.1|10809.3|10808.4|10809.9|10809.3|10807.8|10807.1|184
1729872900000|2024-10-25 16:15:00|10809.2|10808.3|10808.9|10808.3|10809.3|10808.4|10807.8|10807.2|123
1729873200000|2024-10-25 16:20:00|10809|10808.4|10809.4|10808.5|10809.6|10809|10807.9|10807|115
1729873500000|2024-10-25 16:25:00|10809.5|10808.6|10809.3|10808.7|10810|10809.3|10807.9|10807.3|128
1729873800000|2024-10-25 16:30:00|10808.9|10808.3|10805.9|10805.3|10808.9|10808.3|10805.3|10804.6|143
1729874100000|2024-10-25 16:35:00|10805.8|10805.2|10807.5|10806.9|10808.5|10807.7|10805.8|10805.2|102
1729874400000|2024-10-25 16:40:00|10807.4|10806.8|10806.4|10805.8|10807.7|10807.1|10805.4|10804.8|114
1729874700000|2024-10-25 16:45:00|10806.3|10805.7|10804|10803.4|10807|10806.2|10804|10803.4|120
1729875000000|2024-10-25 16:50:00|10803.9|10803.3|10805.8|10805.2|10806.2|10805.6|10802.9|10802.1|93
1729875300000|2024-10-25 16:55:00|10805.6|10805|10805.5|10804.6|10805.6|10805|10803.5|10802.9|86
1729875600000|2024-10-25 17:00:00|10805.6|10804.7|10806.2|10805.3|10806.2|10805.3|10804.9|10804.1|124
1729875900000|2024-10-25 17:05:00|10806.4|10805.5|10804.7|10803.8|10807|10806.1|10803.7|10802.8|152
1729876200000|2024-10-25 17:10:00|10804.9|10804|10803.7|10802.8|10804.9|10804|10803.6|10802.7|96
1729876500000|2024-10-25 17:15:00|10803.5|10802.6|10803.2|10802.3|10804.9|10804|10803.2|10802.3|97
1729876800000|2024-10-25 17:20:00|10802.9|10802|10803|10802.1|10803.3|10802.4|10802.6|10801.7|98
1729877100000|2024-10-25 17:25:00|10803.1|10802.2|10803.9|10803|10804.5|10803.6|10803.1|10802.2|92
1729877400000|2024-10-25 17:30:00|10804|10803.1|10803.1|10802.2|10804.1|10803.2|10802.9|10802|133
1729877700000|2024-10-25 17:35:00|10803.2|10802.3|10804.6|10803.7|10804.6|10803.7|10803|10802.1|104
1729878000000|2024-10-25 17:40:00|10804.7|10803.8|10804.1|10803.2|10805.5|10804.6|10804.1|10803.2|162
1729878300000|2024-10-25 17:45:00|10804.2|10803.3|10805.8|10804.9|10806.1|10805.2|10803.6|10802.7|132
1729878600000|2024-10-25 17:50:00|10805.7|10804.8|10804.6|10803.7|10806.2|10805.3|10804.6|10803.7|174
1729878900000|2024-10-25 17:55:00|10804.5|10803.6|10803.5|10802.9|10804.6|10803.7|10802.6|10801.7|105
1729879200000|2024-10-25 18:00:00|10803.6|10803|10802.6|10801.7|10804.8|10803.9|10802.2|10801.3|208
1729879500000|2024-10-25 18:05:00|10802.3|10801.4|10801.1|10800.2|10802.3|10801.4|10800.6|10800|170
1729879800000|2024-10-25 18:10:00|10800.8|10799.9|10800.5|10799.9|10801.1|10800.5|10800.2|10799.6|163
1729880100000|2024-10-25 18:15:00|10800.4|10799.8|10800.8|10800.2|10800.8|10800.2|10799.2|10798.6|154
1729880400000|2024-10-25 18:20:00|10800.9|10800.3|10800.6|10799.7|10801.5|10800.9|10800.1|10799.5|163
1729880700000|2024-10-25 18:25:00|10800.5|10799.6|10801.4|10800.8|10801.8|10801.2|10800|10799.1|207
1729881000000|2024-10-25 18:30:00|10801.3|10800.7|10800.9|10800.3|10801.5|10800.9|10800.6|10800|120
1729881300000|2024-10-25 18:35:00|10800.7|10800.1|10802.5|10801.9|10802.5|10801.9|10800.7|10800.1|98
1729881600000|2024-10-25 18:40:00|10802.4|10801.8|10802.8|10801.9|10803.5|10802.6|10802.2|10801.3|128
1729881900000|2024-10-25 18:45:00|10802.7|10801.8|10804.5|10803.6|10805|10804.4|10802.6|10801.7|137
1729882200000|2024-10-25 18:50:00|10804.3|10803.4|10803.9|10803|10804.7|10803.8|10803.1|10802.2|171
1729882500000|2024-10-25 18:55:00|10803.7|10802.8|10803.5|10802.6|10804|10803.1|10802.1|10801.2|124
1729882800000|2024-10-25 19:00:00|10803.4|10802.5|10801.5|10800.6|10803.5|10802.6|10800.9|10800|173
1729883100000|2024-10-25 19:05:00|10801.6|10800.7|10799.9|10799|10801.6|10800.7|10799.1|10798.2|156
1729883400000|2024-10-25 19:10:00|10799.8|10798.9|10797.4|10796.8|10800.1|10799.2|10796.5|10795.9|158
1729883700000|2024-10-25 19:15:00|10797.5|10796.9|10797.8|10796.9|10799.4|10798.8|10797.4|10796.8|137
1729884000000|2024-10-25 19:20:00|10797.4|10796.5|10796.9|10796.3|10797.7|10796.9|10796|10795.2|208
1729884300000|2024-10-25 19:25:00|10797|10796.4|10796.2|10795.3|10798|10797.1|10796.1|10795.2|198
1729884600000|2024-10-25 19:30:00|10796.1|10795.2|10794.1|10793.5|10796.3|10795.4|10794.1|10793.2|143
1729884900000|2024-10-25 19:35:00|10794|10793.4|10795.6|10795|10796.3|10795.7|10793.8|10793|121
1729885200000|2024-10-25 19:40:00|10795.5|10794.9|10793.8|10793.2|10795.8|10795.2|10793.4|10792.8|88
1729885500000|2024-10-25 19:45:00|10793.9|10793.3|10794.5|10793.9|10795.1|10794.2|10793.8|10793.2|108
1729885800000|2024-10-25 19:50:00|10794.4|10793.8|10795.3|10794.7|10795.7|10795.1|10794|10793.1|122
1729886100000|2024-10-25 19:55:00|10795.2|10794.6|10796.1|10795.2|10796.2|10795.5|10794.8|10794.2|203
1729886400000|2024-10-25 20:00:00|10796.4|10795.5|10796.4|10795.5|10797.4|10796.5|10795.6|10794.8|101
1729886700000|2024-10-25 20:05:00|10796.5|10795.6|10796.9|10796|10797.2|10796.3|10796.4|10795.5|183
1729887000000|2024-10-25 20:10:00|10796.8|10795.9|10797.6|10796.7|10797.7|10796.8|10796.8|10795.9|257
1729887300000|2024-10-25 20:15:00|10797.2|10796.3|10797.1|10796.2|10797.4|10796.5|10796.9|10796|66
1729887600000|2024-10-25 20:20:00|10797.2|10796.3|10796.8|10795.9|10797.2|10796.3|10796.5|10795.6|70
1729887900000|2024-10-25 20:25:00|10796.7|10795.8|10796.5|10795.6|10797.1|10796.2|10795.9|10795|96
1729888200000|2024-10-25 20:30:00|10796.6|10795.7|10796.5|10795.6|10796.6|10795.7|10795.7|10794.8|96
1729888500000|2024-10-25 20:35:00|10796.6|10795.7|10795.5|10794.6|10796.7|10795.8|10795.5|10794.6|81
1729888800000|2024-10-25 20:40:00|10795.6|10794.7|10796.1|10795.2|10796.1|10795.2|10795.2|10794.3|80
1729889100000|2024-10-25 20:45:00|10796|10795.1|10795.6|10794.7|10796.2|10795.3|10795.2|10794.3|96
1729889400000|2024-10-25 20:50:00|10795.5|10794.6|10795.5|10794.6|10796.8|10795.9|10795.4|10794.5|241
1729889700000|2024-10-25 20:55:00|10795.7|10794.2|10799.3|10792.7|10799.6|10795.7|10795.7|10792.4|281
1730062800000|2024-10-27 21:00:00|10798|10792.1|10797.6|10790.6|10798.8|10792.1|10797.4|10790.4|35
1730063100000|2024-10-27 21:05:00|10797.9|10790.9|10797.8|10790.8|10798.7|10791.7|10796.2|10789.2|63
1730063400000|2024-10-27 21:10:00|10797.9|10790.9|10796.6|10789.6|10798.5|10791.7|10796|10789.5|49
1730063700000|2024-10-27 21:15:00|10796.9|10789.9|10791.5|10784.5|10797.4|10790.4|10791.3|10784.3|95
1730064000000|2024-10-27 21:20:00|10792.1|10785.1|10798.6|10791.6|10799.7|10792.7|10791.1|10784.7|97
1730064300000|2024-10-27 21:25:00|10798.9|10791.9|10794.9|10787.9|10798.9|10791.9|10794.8|10787.8|92
1730064600000|2024-10-27 21:30:00|10795.2|10788.2|10794.9|10787.9|10795.4|10788.4|10793.3|10786.3|71
1730064900000|2024-10-27 21:35:00|10795|10788|10795.1|10788.5|10795.2|10788.7|10794.8|10787.8|36
1730065200000|2024-10-27 21:40:00|10795|10788.6|10795|10789.6|10796|10789.6|10794.9|10787.9|51
1730065500000|2024-10-27 21:45:00|10794.9|10789.7|10797.7|10790.7|10798.9|10792.2|10794.9|10789.7|95
1730065800000|2024-10-27 21:50:00|10797.8|10790.8|10797.3|10791.6|10798.2|10792|10796.1|10789.5|103
1730066100000|2024-10-27 21:55:00|10797.6|10791.3|10797.9|10791.9|10797.9|10792.5|10796.8|10791.3|28
1730066400000|2024-10-27 22:00:00|10797.7|10791.8|10791.3|10788.1|10798.1|10791.8|10789.5|10784.3|253
1730066700000|2024-10-27 22:05:00|10791.5|10788.3|10792.8|10790.1|10793|10790.1|10790.8|10787.7|74
1730067000000|2024-10-27 22:10:00|10793.1|10790.4|10793.3|10791.2|10793.4|10791.3|10792|10789.5|57
1730067300000|2024-10-27 22:15:00|10793.4|10791.3|10796.8|10794.7|10796.9|10795.1|10793.2|10791.1|139
1730067600000|2024-10-27 22:20:00|10796.9|10794.8|10796.6|10794.6|10797|10794.8|10793.6|10791.6|208
1730067900000|2024-10-27 22:25:00|10796.7|10794.9|10796.2|10794.4|10797.2|10795.5|10796.2|10794.4|100
1730068200000|2024-10-27 22:30:00|10796.1|10794.5|10796.2|10794.1|10797.8|10795.6|10794.3|10792.6|235
1730068500000|2024-10-27 22:35:00|10796.1|10794|10797.7|10796|10797.8|10796.2|10795.5|10793.5|159
1730068800000|2024-10-27 22:40:00|10797.6|10796.1|10796.1|10794.6|10797.7|10796.2|10796.1|10794.6|86
1730069100000|2024-10-27 22:45:00|10796|10794.5|10797.6|10795.9|10799.3|10797.4|10795.9|10794.4|108
1730069400000|2024-10-27 22:50:00|10797.4|10795.7|10795.7|10794.2|10797.4|10795.8|10795.4|10793.9|52
1730069700000|2024-10-27 22:55:00|10795.5|10794|10796.5|10795|10796.6|10795.1|10795.1|10793.6|44
1730070000000|2024-10-27 23:00:00|10796.6|10795.1|10800.4|10798.9|10800.4|10798.9|10796.5|10795|88
1730070300000|2024-10-27 23:05:00|10800.1|10799.2|10799|10798.1|10800.6|10799.7|10798.9|10798|78
1730070600000|2024-10-27 23:10:00|10798.6|10797.7|10797.8|10796.9|10799|10798.1|10797.1|10796.2|70
1730070900000|2024-10-27 23:15:00|10797.9|10797|10799|10798.1|10799.2|10798.3|10796.7|10795.8|72
1730071200000|2024-10-27 23:20:00|10798.9|10798|10800.3|10799.4|10800.4|10799.5|10798.7|10797.8|73
1730071500000|2024-10-27 23:25:00|10800.2|10799.3|10801.4|10800.5|10801.9|10801|10799.8|10798.9|57
1730071800000|2024-10-27 23:30:00|10801.5|10800.6|10801.2|10800.3|10802.1|10801.2|10800.8|10799.9|81
1730072100000|2024-10-27 23:35:00|10801.3|10800.4|10800.1|10799.2|10801.7|10800.8|10799.8|10798.9|60
1730072400000|2024-10-27 23:40:00|10800.2|10799.3|10797.3|10796.4|10800.3|10799.4|10797.3|10796.4|70
1730072700000|2024-10-27 23:45:00|10797.4|10796.5|10795.1|10794.2|10798|10797.1|10794.8|10793.9|111
1730073000000|2024-10-27 23:50:00|10795.3|10794.4|10794.9|10794|10795.3|10794.6|10794.5|10793.6|75
1730073300000|2024-10-27 23:55:00|10795.1|10794.3|10796.6|10795.7|10797.6|10796.7|10795.1|10794.3|68
1730073600000|2024-10-28 00:00:00|10796.5|10795.6|10800.5|10799.9|10801|10800.1|10796.5|10795.6|138
1730073900000|2024-10-28 00:05:00|10800.6|10800|10797.6|10797|10800.9|10800.3|10797|10796.4|160
1730074200000|2024-10-28 00:10:00|10797.8|10797.2|10798.1|10797.2|10799.5|10798.6|10797.7|10797.1|124
1730074500000|2024-10-28 00:15:00|10798.2|10797.3|10798.8|10798.2|10800.1|10799.5|10798.1|10797.2|128
1730074800000|2024-10-28 00:20:00|10798.7|10798.1|10798.5|10797.9|10799.2|10798.6|10797.8|10797.2|87
1730075100000|2024-10-28 00:25:00|10798.4|10797.8|10795.7|10795.1|10798.4|10797.8|10795.1|10794.5|128
1730075400000|2024-10-28 00:30:00|10795.9|10795.3|10797.6|10796.7|10797.9|10797.3|10795.6|10795|128
1730075700000|2024-10-28 00:35:00|10797.3|10796.4|10796.9|10796|10798.4|10797.5|10796.4|10795.5|111
1730076000000|2024-10-28 00:40:00|10796.6|10795.7|10799.4|10798.5|10799.5|10798.6|10796.4|10795.5|144
1730076300000|2024-10-28 00:45:00|10799.5|10798.6|10799.6|10798.7|10801.8|10800.9|10799.4|10798.5|155
1730076600000|2024-10-28 00:50:00|10799.8|10798.9|10797.1|10796.2|10799.8|10798.9|10796.9|10796|138
1730076900000|2024-10-28 00:55:00|10796.7|10795.8|10794.7|10793.8|10797.3|10796.4|10794.5|10793.6|180
1730077200000|2024-10-28 01:00:00|10794.3|10793.4|10791.1|10790.2|10794.4|10793.5|10790.8|10789.9|217
1730077500000|2024-10-28 01:05:00|10791.2|10790.3|10795.7|10794.8|10796.3|10795.7|10790.9|10790|188
1730077800000|2024-10-28 01:10:00|10795.6|10794.7|10794.6|10793.7|10796.3|10795.7|10794.5|10793.6|159
1730078100000|2024-10-28 01:15:00|10794.5|10793.6|10795.4|10794.5|10795.5|10794.6|10794.1|10793.2|123
1730078400000|2024-10-28 01:20:00|10795.5|10794.6|10795.4|10794.5|10796|10795.1|10794.6|10793.7|137
1730078700000|2024-10-28 01:25:00|10795.2|10794.3|10794.4|10793.5|10795.5|10794.8|10793.8|10793.2|132
1730079000000|2024-10-28 01:30:00|10794.2|10793.3|10792.5|10791.6|10794.7|10793.8|10792.1|10791.2|135
1730079300000|2024-10-28 01:35:00|10792.4|10791.5|10793.3|10792.7|10794.4|10793.5|10791.6|10790.7|159
1730079600000|2024-10-28 01:40:00|10793.2|10792.6|10793.1|10792.5|10794.6|10794|10792.8|10792.2|184
1730079900000|2024-10-28 01:45:00|10793|10792.4|10792.8|10792.2|10793.5|10792.8|10792|10791.4|119
1730080200000|2024-10-28 01:50:00|10792.6|10792|10792.2|10791.3|10793.7|10793|10791.6|10790.7|145
1730080500000|2024-10-28 01:55:00|10792|10791.4|10791.5|10790.9|10793.3|10792.7|10791.5|10790.9|168
1730080800000|2024-10-28 02:00:00|10791.2|10790.6|10792.3|10791.7|10792.8|10792.2|10791.1|10790.2|129
1730081100000|2024-10-28 02:05:00|10792.2|10791.6|10794.3|10793.4|10794.3|10793.4|10791.6|10791|104
1730081400000|2024-10-28 02:10:00|10794.4|10793.5|10792.4|10791.8|10794.4|10793.6|10791.6|10790.8|119
1730081700000|2024-10-28 02:15:00|10792.3|10791.7|10794.2|10793.6|10794.2|10793.6|10792.2|10791.5|95
1730082000000|2024-10-28 02:20:00|10794.1|10793.5|10795.2|10794.3|10796.2|10795.3|10793.8|10793.2|153
1730082300000|2024-10-28 02:25:00|10795.3|10794.4|10793.3|10792.7|10795.3|10794.4|10792.8|10792.2|118
1730082600000|2024-10-28 02:30:00|10793.2|10792.6|10792.4|10791.8|10793.5|10792.6|10791.6|10791|132
1730082900000|2024-10-28 02:35:00|10792.5|10791.9|10792|10791.1|10793.1|10792.2|10791.4|10790.5|75
1730083200000|2024-10-28 02:40:00|10791.9|10791|10791.3|10790.4|10792|10791.1|10791.1|10790.2|102
1730083500000|2024-10-28 02:45:00|10791.4|10790.5|10791.6|10790.7|10791.9|10791.3|10791.3|10790.4|97
1730083800000|2024-10-28 02:50:00|10791.7|10790.8|10789.8|10789.2|10791.8|10790.9|10789.4|10788.7|65
1730084100000|2024-10-28 02:55:00|10789.4|10788.8|10788.9|10788|10789.4|10788.8|10786.2|10785.6|98
1730084400000|2024-10-28 03:00:00|10789.1|10788.2|10790.4|10789.5|10790.4|10789.5|10788.7|10787.8|90
1730084700000|2024-10-28 03:05:00|10790.3|10789.4|10788.1|10787.2|10790.4|10789.5|10787.8|10787.2|108
1730085000000|2024-10-28 03:10:00|10787.9|10787.3|10789.4|10788.5|10789.7|10789.1|10787.9|10787.3|59
1730085300000|2024-10-28 03:15:00|10789|10788.1|10788.7|10788.1|10789.5|10788.9|10788.7|10788.1|123
1730085600000|2024-10-28 03:20:00|10788.8|10788.2|10789.4|10788.5|10789.5|10788.8|10788.4|10787.5|123
1730085900000|2024-10-28 03:25:00|10789.3|10788.4|10788|10787.1|10790.1|10789.5|10787.5|10786.6|113
1730086200000|2024-10-28 03:30:00|10788.1|10787.2|10788.1|10787.2|10788.4|10787.5|10787.4|10786.5|83
1730086500000|2024-10-28 03:35:00|10788|10787.1|10787.5|10786.6|10788.5|10787.6|10787.3|10786.4|96
1730086800000|2024-10-28 03:40:00|10787.3|10786.4|10785.5|10784.6|10787.5|10786.8|10785.5|10784.6|82
1730087100000|2024-10-28 03:45:00|10785.6|10784.7|10785|10784.1|10785.8|10784.8|10783.9|10783|73
1730087400000|2024-10-28 03:50:00|10785.1|10784.2|10784.5|10783.6|10785.4|10784.8|10784.4|10783.5|51
1730087700000|2024-10-28 03:55:00|10784.4|10783.5|10783.5|10782.6|10784.6|10783.7|10782.6|10781.7|97
1730088000000|2024-10-28 04:00:00|10783.4|10782.5|10784.5|10783.6|10784.5|10783.8|10783.3|10782.5|63
1730088300000|2024-10-28 04:05:00|10784.7|10783.8|10785.1|10784.5|10785.5|10784.9|10784.5|10783.6|99
1730088600000|2024-10-28 04:10:00|10785.2|10784.6|10785.6|10785|10786.1|10785.5|10784.9|10784.1|65
1730088900000|2024-10-28 04:15:00|10785.4|10784.8|10784.8|10784.2|10785.6|10784.8|10783.9|10783.3|51
1730089200000|2024-10-28 04:20:00|10785|10784.4|10785.8|10785.2|10785.9|10785.3|10784.9|10784.3|44
1730089500000|2024-10-28 04:25:00|10785.7|10785.1|10785.6|10785|10785.8|10785.2|10785.2|10784.5|48
1730089800000|2024-10-28 04:30:00|10785.4|10784.8|10787.7|10787.1|10788.3|10787.7|10785.1|10784.3|102
1730090100000|2024-10-28 04:35:00|10787.8|10787.2|10787.1|10786.2|10788.3|10787.6|10785.7|10785|66
1730090400000|2024-10-28 04:40:00|10787|10786.1|10787.9|10787|10788.6|10787.9|10787|10786.1|66
1730090700000|2024-10-28 04:45:00|10788|10787.1|10788.8|10788.2|10788.9|10788.3|10787.9|10787|63
1730091000000|2024-10-28 04:50:00|10789|10788.1|10789.2|10788.3|10789.5|10788.8|10788.2|10787.4|84
1730091300000|2024-10-28 04:55:00|10789.1|10788.2|10788.3|10787.4|10789.1|10788.2|10788|10787.1|49
1730091600000|2024-10-28 05:00:00|10788.2|10787.3|10787.9|10787|10788.5|10787.9|10787.3|10786.6|107
1730091900000|2024-10-28 05:05:00|10787.8|10787.2|10785.2|10784.3|10788|10787.2|10785.2|10784.3|100
1730092200000|2024-10-28 05:10:00|10785.1|10784.2|10784|10783.1|10785.1|10784.2|10782.8|10782|91
1730092500000|2024-10-28 05:15:00|10783.9|10783|10782.7|10782.1|10783.9|10783|10782.4|10781.8|75
1730092800000|2024-10-28 05:20:00|10782.8|10782.2|10785|10784.1|10785.1|10784.2|10782.8|10782.2|50
1730093100000|2024-10-28 05:25:00|10784.7|10783.9|10784.5|10783.6|10784.8|10783.9|10784|10783.1|49
1730093400000|2024-10-28 05:30:00|10784.6|10783.7|10784.3|10783.4|10785.2|10784.3|10783.7|10783|64
1730093700000|2024-10-28 05:35:00|10784.4|10783.5|10785.3|10784.4|10786.1|10785.2|10784.4|10783.5|62
1730094000000|2024-10-28 05:40:00|10785|10784.2|10785.9|10785|10786.1|10785.3|10784.7|10784.1|78
1730094300000|2024-10-28 05:45:00|10786|10785.1|10786|10785.1|10786.6|10785.9|10785.8|10785|60
1730094600000|2024-10-28 05:50:00|10785.9|10785|10788|10787.1|10788.3|10787.4|10785.9|10785|60
1730094900000|2024-10-28 05:55:00|10788.1|10787.2|10788.1|10787.5|10788.8|10788.2|10787.8|10787.2|114
1730095200000|2024-10-28 06:00:00|10787.9|10787.3|10789.3|10788.7|10789.7|10789.1|10786.6|10786|120
1730095500000|2024-10-28 06:05:00|10789.4|10788.8|10792.1|10791.5|10792.5|10791.9|10789.4|10788.6|108
1730095800000|2024-10-28 06:10:00|10792.2|10791.6|10793.5|10792.9|10793.6|10793|10792|10791.2|84
1730096100000|2024-10-28 06:15:00|10793.6|10793|10794.2|10793.3|10794.4|10793.5|10792.6|10791.7|101
1730096400000|2024-10-28 06:20:00|10794.1|10793.2|10794.3|10792.9|10795.6|10794.6|10793.2|10792.3|177
1730096700000|2024-10-28 06:25:00|10794.5|10792.8|10791.5|10790.6|10794.6|10792.8|10791.5|10790.5|194
1730097000000|2024-10-28 06:30:00|10791.6|10790.7|10792.9|10792|10792.9|10792|10791.3|10789.8|154
1730097300000|2024-10-28 06:35:00|10793|10792.1|10793.7|10793.1|10793.9|10793.2|10791.9|10791.3|104
1730097600000|2024-10-28 06:40:00|10793.5|10792.9|10794|10793.1|10794.3|10793.7|10792.9|10792.3|95
1730097900000|2024-10-28 06:45:00|10794.1|10793.2|10795.5|10794.9|10796.3|10795.7|10793.9|10793.2|96
1730098200000|2024-10-28 06:50:00|10795.4|10794.8|10795.4|10794.8|10797|10796.4|10795.4|10794.8|81
1730098500000|2024-10-28 06:55:00|10795.3|10794.7|10794.8|10793.9|10795.7|10794.8|10794.3|10793.4|87
1730098800000|2024-10-28 07:00:00|10794.6|10793.7|10794.4|10793.8|10795.6|10794.7|10793.7|10793.1|137
1730099100000|2024-10-28 07:05:00|10794.5|10793.9|10795.9|10795|10796.1|10795.2|10793.8|10792.9|106
1730099400000|2024-10-28 07:10:00|10795.8|10794.9|10797.5|10796.6|10798.3|10797.4|10794.4|10793.5|137
1730099700000|2024-10-28 07:15:00|10797.6|10796.7|10799.3|10798.7|10799.8|10799.2|10797.1|10796.2|89
1730100000000|2024-10-28 07:20:00|10799.2|10798.6|10799.5|10798.9|10800.3|10799.7|10798.7|10798.1|135
1730100300000|2024-10-28 07:25:00|10799.7|10799.1|10799.3|10798.7|10799.8|10799.1|10797.7|10797|124
1730100600000|2024-10-28 07:30:00|10799.2|10798.6|10797.8|10797.2|10800|10799.4|10797|10796.4|143
1730100900000|2024-10-28 07:35:00|10797.9|10797.3|10799.3|10798.7|10799.9|10799.3|10797.5|10796.9|125
1730101200000|2024-10-28 07:40:00|10799.4|10798.8|10799.6|10799|10800.9|10800.3|10799.1|10798.5|137
1730101500000|2024-10-28 07:45:00|10799.4|10798.8|10799.4|10798.5|10799.7|10799.1|10797.5|10796.7|133
1730101800000|2024-10-28 07:50:00|10799.5|10798.6|10803.9|10803|10804.3|10803.5|10799.1|10798.5|172
1730102100000|2024-10-28 07:55:00|10803.8|10802.9|10804.6|10804|10805.9|10805.3|10803.2|10802.6|173
1730102400000|2024-10-28 08:00:00|10804.1|10803.7|10803.4|10802.5|10807|10806.4|10801.5|10800.6|335
1730102700000|2024-10-28 08:05:00|10803.6|10802.7|10805.8|10805.2|10806.8|10805.9|10802.3|10801.7|267
1730103000000|2024-10-28 08:10:00|10805.9|10805.3|10809.4|10808.8|10810|10809.1|10805.5|10804.9|198
1730103300000|2024-10-28 08:15:00|10809.5|10808.9|10813.5|10812|10813.5|10812.1|10808.8|10807.9|194
1730103600000|2024-10-28 08:20:00|10813.9|10812.5|10813.5|10812.9|10817|10815.6|10813.5|10812.5|250
1730103900000|2024-10-28 08:25:00|10813.4|10812.8|10814.6|10814|10815.4|10814.5|10812.9|10812.3|157
1730104200000|2024-10-28 08:30:00|10814.5|10813.9|10812|10811.4|10814.5|10813.9|10811.5|10810.9|103
1730104500000|2024-10-28 08:35:00|10812.1|10811.5|10811|10810.4|10812.3|10811.5|10810.8|10810.1|138
1730104800000|2024-10-28 08:40:00|10811.4|10810.8|10813.1|10812.5|10813.5|10812.9|10809.8|10809.2|187
1730105100000|2024-10-28 08:45:00|10813|10812.4|10815.1|10814.5|10815.6|10815|10812.7|10812.1|133
1730105400000|2024-10-28 08:50:00|10814.8|10814.2|10818.9|10817.6|10819|10817.7|10814.8|10814.2|154
1730105700000|2024-10-28 08:55:00|10819|10817.8|10819.6|10818.7|10821.8|10821|10818.5|10817.6|357
1730106000000|2024-10-28 09:00:00|10819.7|10818.8|10818.4|10817.5|10820.5|10819.6|10818.3|10817.3|242
1730106300000|2024-10-28 09:05:00|10818.3|10817.4|10818.2|10817.6|10818.9|10818.1|10816.2|10815.6|164
1730106600000|2024-10-28 09:10:00|10818.1|10817.5|10817.5|10816.9|10820.2|10819.4|10816.9|10816.3|144
1730106900000|2024-10-28 09:15:00|10817.4|10816.8|10816.3|10815.7|10818|10817.4|10815.5|10814.9|133
1730107200000|2024-10-28 09:20:00|10816.4|10815.8|10814.1|10813.2|10816.4|10815.8|10814.1|10813.2|102
1730107500000|2024-10-28 09:25:00|10814|10813.1|10814.6|10813.7|10814.8|10813.9|10813.3|10812.5|143
1730107800000|2024-10-28 09:30:00|10814.5|10813.6|10814.9|10814.3|10816|10815.4|10811.8|10811.2|157
1730108100000|2024-10-28 09:35:00|10814.7|10814.1|10811.2|10810.3|10814.9|10814.3|10810.8|10809.9|130
1730108400000|2024-10-28 09:40:00|10811.1|10810.2|10811|10810.4|10811.4|10810.8|10809.4|10808.8|85
1730108700000|2024-10-28 09:45:00|10811.1|10810.5|10810.6|10810|10812.1|10811.3|10810.6|10809.9|104
1730109000000|2024-10-28 09:50:00|10810.5|10809.9|10812|10811.1|10812.3|10811.4|10808.9|10808.1|142
1730109300000|2024-10-28 09:55:00|10812.1|10811.2|10813.4|10812.8|10813.9|10813.3|10812|10811.1|165
1730109600000|2024-10-28 10:00:00|10813.9|10813.3|10816.7|10815.8|10816.8|10816|10813.9|10813.3|119
1730109900000|2024-10-28 10:05:00|10816.8|10815.9|10818.5|10817.9|10819.8|10819.2|10816.5|10815.8|129
1730110200000|2024-10-28 10:10:00|10818.6|10818|10817.5|10816.9|10818.6|10818|10816.5|10815.7|143
1730110500000|2024-10-28 10:15:00|10817.4|10816.8|10815.5|10814.9|10819|10818.4|10815|10814.3|138
1730110800000|2024-10-28 10:20:00|10816.1|10815.5|10811.9|10811.3|10816.5|10815.9|10811.8|10811.2|186
1730111100000|2024-10-28 10:25:00|10811.8|10811.2|10812.3|10811.7|10814.6|10813.8|10811.4|10810.8|173
1730111400000|2024-10-28 10:30:00|10812.4|10811.8|10814|10813.4|10814.1|10813.5|10812.4|10811.8|120
1730111700000|2024-10-28 10:35:00|10814.1|10813.5|10815.5|10814.9|10816.6|10816|10814.1|10813.5|143
1730112000000|2024-10-28 10:40:00|10815.6|10815|10818|10817.4|10818|10817.4|10815.6|10814.9|152
1730112300000|2024-10-28 10:45:00|10818.3|10817.7|10816.1|10815.5|10819|10818.4|10815.9|10815.2|129
1730112600000|2024-10-28 10:50:00|10816|10815.4|10817.6|10817|10818.1|10817.5|10815.7|10815.1|134
1730112900000|2024-10-28 10:55:00|10817.4|10816.8|10817.1|10816.5|10818.4|10817.8|10816.4|10815.8|105
1730113200000|2024-10-28 11:00:00|10816.9|10816.3|10819.1|10818.2|10819.1|10818.4|10816.5|10815.9|134
1730113500000|2024-10-28 11:05:00|10818.9|10818|10819.9|10819.3|10820.4|10819.8|10818.4|10817.8|120
1730113800000|2024-10-28 11:10:00|10819.6|10819|10817.6|10816.7|10819.7|10819.1|10817.5|10816.7|83
1730114100000|2024-10-28 11:15:00|10817.5|10816.6|10817.2|10816.6|10818.2|10817.5|10816.6|10815.7|121
1730114400000|2024-10-28 11:20:00|10817.5|10816.9|10817.5|10816.9|10818.6|10818|10817.4|10816.6|66
1730114700000|2024-10-28 11:25:00|10817.6|10817|10818.1|10817.5|10818.5|10817.9|10817.2|10816.4|73
1730115000000|2024-10-28 11:30:00|10818.3|10817.7|10818.3|10817.7|10819.4|10818.8|10817.5|10816.9|112
1730115300000|2024-10-28 11:35:00|10818.2|10817.6|10816.3|10815.4|10818.2|10817.6|10815.5|10814.7|118
1730115600000|2024-10-28 11:40:00|10816.2|10815.3|10817.8|10817.2|10817.9|10817.3|10816.1|10815.2|77
1730115900000|2024-10-28 11:45:00|10817.9|10817.3|10817.5|10816.9|10820.1|10819.2|10817.4|10816.8|104
1730116200000|2024-10-28 11:50:00|10817.4|10816.8|10817.5|10816.9|10818.5|10817.9|10817|10816.4|71
1730116500000|2024-10-28 11:55:00|10817.6|10817|10819.8|10819.2|10819.9|10819.3|10817|10816.4|125
1730116800000|2024-10-28 12:00:00|10819.7|10819.1|10822|10821.1|10822.1|10821.2|10819.4|10818.7|154
1730117100000|2024-10-28 12:05:00|10822.1|10821.2|10824|10823.4|10824.9|10824|10822.1|10821.2|147
1730117400000|2024-10-28 12:10:00|10824.1|10823.5|10825.4|10824.8|10826.3|10825.4|10822.8|10822.2|173
1730117700000|2024-10-28 12:15:00|10825.3|10824.7|10824.7|10824.1|10826.7|10825.8|10824.5|10823.9|151
1730118000000|2024-10-28 12:20:00|10824.6|10824|10825.2|10824.3|10826.5|10825.9|10823.6|10823|172
1730118300000|2024-10-28 12:25:00|10825.5|10824.6|10824|10823.4|10825.8|10825|10822.9|10822.3|162
1730118600000|2024-10-28 12:30:00|10824.1|10823.5|10821|10820.4|10826|10825.4|10821|10820.2|179
1730118900000|2024-10-28 12:35:00|10821.2|10820.6|10816.2|10815.6|10821.4|10820.8|10816.1|10815.2|179
1730119200000|2024-10-28 12:40:00|10816.3|10815.7|10816.4|10815.8|10817.5|10816.9|10814.5|10813.6|228
1730119500000|2024-10-28 12:45:00|10816.5|10815.9|10816.4|10815.8|10817|10816.4|10813.7|10812.8|199
1730119800000|2024-10-28 12:50:00|10816.5|10815.9|10814.5|10813.6|10817.2|10816.4|10813.6|10813|187
1730120100000|2024-10-28 12:55:00|10814.6|10813.7|10815.8|10815.2|10817.5|10816.9|10814.3|10813.5|250
1730120400000|2024-10-28 13:00:00|10815.9|10815.3|10818.5|10817.9|10818.5|10817.9|10814.6|10813.7|193
1730120700000|2024-10-28 13:05:00|10818.6|10818|10818.3|10817.4|10820.3|10819.5|10817.8|10817.1|142
1730121000000|2024-10-28 13:10:00|10818.2|10817.3|10820.1|10819.5|10820.8|10820.2|10817.8|10817|229
1730121300000|2024-10-28 13:15:00|10820.2|10819.6|10817|10816.4|10820.3|10819.7|10816.6|10816|195
1730121600000|2024-10-28 13:20:00|10816.9|10816.3|10817.2|10816.3|10817.4|10816.8|10815|10814.4|152
1730121900000|2024-10-28 13:25:00|10817.3|10816.4|10816.4|10815.8|10817.3|10816.7|10814.9|10814.3|149
1730122200000|2024-10-28 13:30:00|10816.5|10815.9|10819.2|10818.6|10821.2|10820.3|10815.2|10814.6|223
1730122500000|2024-10-28 13:35:00|10819.4|10818.8|10819.2|10818.3|10820.3|10819.4|10817.5|10816.9|166
1730122800000|2024-10-28 13:40:00|10819.3|10818.4|10819.6|10818.7|10820.3|10819.4|10817.5|10816.8|159
1730123100000|2024-10-28 13:45:00|10819.7|10818.8|10817.8|10816.9|10819.7|10819|10814.5|10813.8|215
1730123400000|2024-10-28 13:50:00|10817.6|10817|10821.6|10821|10822.7|10822.1|10817.6|10817|177
1730123700000|2024-10-28 13:55:00|10821.7|10821.1|10820.6|10820|10822.8|10822|10819.6|10819|180
1730124000000|2024-10-28 14:00:00|10820.7|10820.1|10817|10816.4|10821.1|10820.5|10816.5|10815.9|201
1730124300000|2024-10-28 14:05:00|10817.1|10816.5|10818.9|10818|10819.6|10818.7|10815.6|10815|219
1730124600000|2024-10-28 14:10:00|10819|10818.1|10819|10818.4|10821.2|10820.6|10818.1|10817.5|177
1730124900000|2024-10-28 14:15:00|10819.1|10818.5|10818.1|10817.5|10819.3|10818.7|10817.1|10816.5|119
1730125200000|2024-10-28 14:20:00|10818|10817.4|10820.3|10819.7|10820.5|10819.9|10818|10817.4|136
1730125500000|2024-10-28 14:25:00|10820.2|10819.6|10823.9|10823.3|10824.7|10824.1|10819.6|10819|90
1730125800000|2024-10-28 14:30:00|10824|10823.4|10823.6|10823|10824.6|10823.8|10822.7|10822.1|124
1730126100000|2024-10-28 14:35:00|10823.5|10822.9|10823|10822.4|10823.9|10823.3|10821.9|10821.3|126
1730126400000|2024-10-28 14:40:00|10822.9|10822.3|10820.8|10820.2|10822.9|10822.3|10818.9|10818.3|144
1730126700000|2024-10-28 14:45:00|10821.4|10820.8|10823.1|10822.5|10824|10823.4|10821.2|10820.5|165
1730127000000|2024-10-28 14:50:00|10823.6|10823|10825.8|10825.2|10828.1|10827.2|10823.3|10822.7|165
1730127300000|2024-10-28 14:55:00|10825.7|10825.1|10824.6|10824|10826.1|10825.4|10824.2|10823.4|189
1730127600000|2024-10-28 15:00:00|10824.5|10823.9|10822.9|10822|10824.6|10824|10821.6|10820.8|211
1730127900000|2024-10-28 15:05:00|10823.1|10822.2|10824|10823.4|10825.2|10824.3|10822.4|10821.7|177
1730128200000|2024-10-28 15:10:00|10824.1|10823.5|10823.5|10822.9|10825.6|10825|10822.3|10821.7|158
1730128500000|2024-10-28 15:15:00|10823.9|10823.3|10819.6|10819|10824.1|10823.5|10819.2|10818.6|144
1730128800000|2024-10-28 15:20:00|10819.1|10818.5|10818.7|10817.8|10819.5|10818.9|10818.1|10817.3|110
1730129100000|2024-10-28 15:25:00|10818.8|10817.9|10819|10818.4|10820.4|10819.7|10818.6|10817.8|155
1730129400000|2024-10-28 15:30:00|10819.1|10818.2|10817.8|10816.9|10819.7|10819.1|10815.5|10814.9|204
1730129700000|2024-10-28 15:35:00|10817.9|10817|10816.1|10815.5|10818.5|10817.6|10815.9|10815.3|204
1730130000000|2024-10-28 15:40:00|10816|10815.4|10815.1|10814.5|10816.5|10815.8|10814.1|10813.5|183
1730130300000|2024-10-28 15:45:00|10815|10814.4|10815.4|10814.8|10816.4|10815.8|10814.4|10813.8|176
1730130600000|2024-10-28 15:50:00|10815.5|10814.9|10818.5|10817.9|10819.1|10818.2|10815.5|10814.8|222
1730130900000|2024-10-28 15:55:00|10818.4|10817.8|10819.2|10818.6|10819.9|10819.1|10817|10816.4|224
1730131200000|2024-10-28 16:00:00|10819.1|10818.5|10819.6|10818.7|10819.9|10819.2|10817.7|10816.9|227
1730131500000|2024-10-28 16:05:00|10820.1|10819.5|10820.4|10819.8|10822|10821.4|10818.4|10817.8|136
1730131800000|2024-10-28 16:10:00|10820.2|10819.6|10821.9|10821|10823.1|10822.5|10820.1|10819.5|166
1730132100000|2024-10-28 16:15:00|10821.8|10820.9|10825.7|10824.8|10826.6|10826|10821.4|10820.7|142
1730132400000|2024-10-28 16:20:00|10825.8|10824.9|10825|10824.4|10826.3|10825.4|10824.5|10823.8|119
1730132700000|2024-10-28 16:25:00|10825.1|10824.5|10821.2|10820.6|10825.2|10824.6|10821|10820.4|172
1730133000000|2024-10-28 16:30:00|10821.3|10820.7|10819.3|10818.7|10821.6|10821|10819.3|10818.7|137
1730133300000|2024-10-28 16:35:00|10819.5|10818.9|10818.2|10817.6|10819.6|10819|10817.1|10816.5|133
1730133600000|2024-10-28 16:40:00|10818.3|10817.7|10818|10817.4|10818.5|10817.9|10816.9|10816.3|110
1730133900000|2024-10-28 16:45:00|10818.1|10817.5|10816.1|10815.5|10818.9|10818|10814.9|10814.3|157
1730134200000|2024-10-28 16:50:00|10816.2|10815.6|10816.9|10816.3|10817.1|10816.3|10815.3|10814.5|112
1730134500000|2024-10-28 16:55:00|10817.1|10816.2|10815.9|10815.3|10817.3|10816.5|10815.9|10815|113
1730134800000|2024-10-28 17:00:00|10816|10815.1|10815.5|10814.9|10816.7|10816.1|10814.6|10814|209
1730135100000|2024-10-28 17:05:00|10815.6|10815|10816.5|10815.9|10818.3|10817.7|10815.1|10814.5|163
1730135400000|2024-10-28 17:10:00|10816.3|10815.7|10814.6|10814|10816.4|10815.8|10813.4|10812.8|130
1730135700000|2024-10-28 17:15:00|10814.8|10814.2|10816.1|10815.5|10816.4|10815.6|10814.4|10813.8|101
1730136000000|2024-10-28 17:20:00|10816.2|10815.6|10817.4|10816.8|10817.7|10817.1|10816.1|10815.5|126
1730136300000|2024-10-28 17:25:00|10817.5|10816.9|10816|10815.4|10817.7|10817.1|10815.8|10815.2|117
1730136600000|2024-10-28 17:30:00|10816.1|10815.5|10817.6|10817|10817.8|10817.2|10816|10815.4|88
1730136900000|2024-10-28 17:35:00|10817.7|10816.8|10818.1|10817.2|10818.2|10817.4|10816.3|10815.7|128
1730137200000|2024-10-28 17:40:00|10818|10817.1|10817.5|10816.9|10818.1|10817.5|10817.1|10816.5|81
1730137500000|2024-10-28 17:45:00|10817.4|10816.8|10815.5|10814.9|10818|10817.4|10814.8|10814.2|124
1730137800000|2024-10-28 17:50:00|10815.6|10815|10815.6|10815|10817.1|10816.5|10815.5|10814.7|89
1730138100000|2024-10-28 17:55:00|10815.5|10814.9|10814.2|10813.3|10815.6|10815|10813.8|10813.2|138
1730138400000|2024-10-28 18:00:00|10814.1|10813.2|10811.5|10810.9|10814.1|10813.2|10811.4|10810.7|143
1730138700000|2024-10-28 18:05:00|10811.4|10810.8|10813.9|10813.3|10814.9|10814.3|10811.1|10810.5|122
1730139000000|2024-10-28 18:10:00|10813.8|10813.2|10812.3|10811.7|10814.1|10813.5|10812.3|10811.7|80
1730139300000|2024-10-28 18:15:00|10812.4|10811.8|10811.2|10810.6|10813.7|10813.1|10811.2|10810.6|90
1730139600000|2024-10-28 18:20:00|10810.9|10810.3|10810.5|10809.9|10812.3|10811.7|10810.3|10809.7|88
1730139900000|2024-10-28 18:25:00|10810.6|10810|10811.9|10811.3|10812.4|10811.8|10810.5|10809.8|107
1730140200000|2024-10-28 18:30:00|10812|10811.4|10813.6|10813|10814.2|10813.4|10812|10811.4|87
1730140500000|2024-10-28 18:35:00|10813.7|10813.1|10812.4|10811.8|10813.7|10813.1|10811.7|10811.1|88
1730140800000|2024-10-28 18:40:00|10812.6|10812|10813.5|10812.6|10813.7|10813.1|10812.6|10812|56
1730141100000|2024-10-28 18:45:00|10813.6|10812.7|10813.2|10812.6|10814.2|10813.3|10811.9|10811.1|120
1730141400000|2024-10-28 18:50:00|10813.6|10813|10815.2|10814.3|10815.5|10814.5|10813.6|10812.9|149
1730141700000|2024-10-28 18:55:00|10815.3|10814.4|10812.5|10811.6|10815.3|10814.4|10811.9|10811.2|136
1730142000000|2024-10-28 19:00:00|10812.4|10811.5|10812.9|10812.3|10814.2|10813.3|10811.7|10810.8|124
1730142300000|2024-10-28 19:05:00|10812.6|10812|10812.9|10812.3|10813|10812.4|10812|10811.4|84
1730142600000|2024-10-28 19:10:00|10813|10812.4|10814.3|10813.7|10814.9|10814.3|10812.9|10812.3|118
1730142900000|2024-10-28 19:15:00|10814.4|10813.8|10813.5|10812.9|10815.2|10814.6|10813.4|10812.8|60
1730143200000|2024-10-28 19:20:00|10813.6|10813|10815.1|10814.5|10815.3|10814.6|10813.4|10812.8|80
1730143500000|2024-10-28 19:25:00|10815.2|10814.6|10816|10815.4|10816.7|10816.1|10814.8|10814.2|97
1730143800000|2024-10-28 19:30:00|10816.1|10815.5|10818.1|10817.5|10818.1|10817.5|10816.1|10815.5|112
1730144100000|2024-10-28 19:35:00|10818.2|10817.6|10817.6|10817|10819.5|10818.6|10817.3|10816.4|117
1730144400000|2024-10-28 19:40:00|10818|10817.4|10817.6|10817|10819.1|10818.5|10817.6|10817|70
1730144700000|2024-10-28 19:45:00|10817.7|10817.1|10816.6|10816|10817.9|10817.3|10816.4|10815.7|95
1730145000000|2024-10-28 19:50:00|10816.5|10815.9|10816.7|10816.1|10817.6|10817|10816.4|10815.8|93
1730145300000|2024-10-28 19:55:00|10816.6|10816|10815.7|10814.8|10819.1|10818.2|10815.2|10814.5|266
1730145600000|2024-10-28 20:00:00|10815.9|10815|10816.7|10815.8|10817.9|10817|10814.5|10813.8|155
1730145900000|2024-10-28 20:05:00|10816.4|10815.5|10815|10814.4|10816.5|10815.7|10815|10814.4|56
1730146200000|2024-10-28 20:10:00|10815.1|10814.5|10814.7|10814.1|10815.3|10814.6|10814.6|10813.9|43
1730146500000|2024-10-28 20:15:00|10814.6|10814|10815.2|10814.3|10815.2|10814.5|10814.5|10813.9|59
1730146800000|2024-10-28 20:20:00|10814.9|10814|10815.3|10814.4|10815.4|10814.5|10814.5|10813.6|69
1730147100000|2024-10-28 20:25:00|10815.4|10814.5|10816.3|10815.4|10816.3|10815.6|10815.3|10814.4|25
1730147400000|2024-10-28 20:30:00|10815.9|10815.3|10815.6|10815|10816.2|10815.6|10815.5|10814.7|65
1730147700000|2024-10-28 20:35:00|10815.7|10815.1|10815.6|10815|10816.3|10815.6|10815.5|10814.9|61
1730148000000|2024-10-28 20:40:00|10815.7|10814.8|10814.1|10813.5|10815.7|10814.8|10814.1|10813.5|68
1730148300000|2024-10-28 20:45:00|10814|10813.4|10813.8|10812.9|10814.6|10813.7|10813.7|10812.8|65
1730148600000|2024-10-28 20:50:00|10813.9|10813|10813.3|10812.4|10814|10813.1|10813.2|10812.3|39
1730148900000|2024-10-28 20:55:00|10813.2|10812.3|10815.1|10809.1|10815.2|10812.4|10812.5|10808.4|116
1730149200000|2024-10-28 21:00:00|10816.3|10810.3|10818.1|10812.1|10818.1|10812.1|10816.3|10810.3|5
1730149500000|2024-10-28 21:05:00|10818.6|10812.6|10817.6|10811.6|10818.6|10812.6|10817.6|10811.6|11
1730149800000|2024-10-28 21:10:00|10818.5|10812.5|10817.5|10811.5|10818.5|10812.5|10817.3|10811.3|12
1730150100000|2024-10-28 21:15:00|10817.6|10811.6|10817.5|10811.6|10817.6|10811.6|10817.4|10811.5|6
1730150400000|2024-10-28 21:20:00|10817.6|10811.7|10817.6|10811.8|10817.7|10811.8|10817.4|10811.5|12
1730150700000|2024-10-28 21:25:00|10817.5|10811.9|10817.5|10811.5|10817.6|10811.9|10817.5|10811.5|5
1730151000000|2024-10-28 21:30:00|10817.6|10811.6|10817.4|10811.4|10817.6|10811.6|10817.4|10811.4|7
1730151300000|2024-10-28 21:35:00|10817.5|10811.5|10817.1|10811.1|10817.5|10811.5|10817|10811|17
1730151600000|2024-10-28 21:40:00|10817.2|10811.2|10817.2|10811.2|10817.5|10811.5|10817.1|10811.1|26
1730151900000|2024-10-28 21:45:00|10817.3|10811.3|10817.5|10811.5|10817.5|10811.5|10817|10811|13
1730152200000|2024-10-28 21:50:00|10817.4|10811.4|10817.2|10811.8|10818.4|10812.4|10817.2|10811.2|16
1730152500000|2024-10-28 21:55:00|10817.5|10811.5|10817.3|10813|10817.6|10813|10815.9|10811.5|31
1730152800000|2024-10-28 22:00:00|10818.8|10812.2|10815.1|10811.5|10818.9|10812.9|10815.1|10811.2|54
1730153100000|2024-10-28 22:05:00|10815.2|10811.4|10813.8|10812.3|10815.5|10812.6|10813.7|10810.7|54
1730153400000|2024-10-28 22:10:00|10813.7|10812.2|10813.2|10811.7|10814.1|10812.6|10813.2|10811.7|31
1730153700000|2024-10-28 22:15:00|10813.4|10811.9|10812.7|10811.2|10813.4|10811.9|10812.4|10810.9|44
1730154000000|2024-10-28 22:20:00|10812.5|10811|10812.7|10811.2|10812.7|10811.2|10812.3|10810.8|15
1730154300000|2024-10-28 22:25:00|10812.8|10811.3|10812.7|10811.2|10813.2|10811.6|10812.5|10811|26
1730154600000|2024-10-28 22:30:00|10812.6|10811.1|10813.4|10811.9|10813.6|10812.1|10812.6|10811.1|21
1730154900000|2024-10-28 22:35:00|10813.3|10811.8|10812.9|10811.4|10813.3|10811.8|10812.6|10811.1|17
1730155200000|2024-10-28 22:40:00|10812.7|10811.2|10812.7|10811.2|10813|10811.5|10812.5|10811|21
1730155500000|2024-10-28 22:45:00|10812.6|10811.1|10812.1|10810.6|10812.7|10811.2|10812|10810.4|14
1730155800000|2024-10-28 22:50:00|10812.5|10810.8|10812.5|10811|10812.9|10811.3|10812.4|10810.8|22
1730156100000|2024-10-28 22:55:00|10812.4|10810.9|10813.3|10811.8|10813.4|10811.9|10812.1|10810.6|33
1730156400000|2024-10-28 23:00:00|10813.4|10811.9|10813.9|10812.4|10814.4|10812.9|10813.3|10811.8|32
1730156700000|2024-10-28 23:05:00|10813.6|10812.7|10813.8|10812.9|10814.3|10813.4|10813.4|10812.5|31
1730157000000|2024-10-28 23:10:00|10813.7|10812.8|10813.2|10812.3|10813.7|10812.8|10812.9|10812|29
1730157300000|2024-10-28 23:15:00|10813.3|10812.4|10813.5|10812.6|10813.6|10812.7|10813.3|10812.4|27
1730157600000|2024-10-28 23:20:00|10813.4|10812.5|10812.9|10812|10813.4|10812.5|10812.8|10811.9|26
1730157900000|2024-10-28 23:25:00|10812.8|10811.9|10811.8|10810.9|10812.9|10812|10811.8|10810.9|22
1730158200000|2024-10-28 23:30:00|10811.6|10810.7|10811.5|10810.6|10812|10811.1|10811.3|10810.4|43
1730158500000|2024-10-28 23:35:00|10811.6|10810.7|10814.3|10813.4|10814.3|10813.4|10811.6|10810.7|51
1730158800000|2024-10-28 23:40:00|10814.7|10813.8|10814.4|10813.5|10815.2|10814.3|10814.4|10813.5|37
1730159100000|2024-10-28 23:45:00|10814.6|10813.7|10814.9|10814|10814.9|10814|10814.3|10813.4|23
1730159400000|2024-10-28 23:50:00|10814.8|10813.9|10815.7|10814.8|10815.7|10814.8|10814.8|10813.9|28
1730159700000|2024-10-28 23:55:00|10815.6|10814.7|10818.1|10817.2|10818.2|10817.3|10815.6|10814.7|43
1730160000000|2024-10-29 00:00:00|10818|10817.1|10819.4|10818.5|10819.8|10818.9|10816.8|10815.9|108
1730160300000|2024-10-29 00:05:00|10819.3|10818.4|10818.7|10817.8|10819.4|10818.5|10818.4|10817.5|71
1730160600000|2024-10-29 00:10:00|10818.6|10817.7|10817.8|10816.9|10818.8|10818.2|10817.6|10816.7|58
1730160900000|2024-10-29 00:15:00|10817.7|10816.8|10816.7|10815.8|10817.7|10816.8|10816.7|10815.8|56
1730161200000|2024-10-29 00:20:00|10816.8|10815.9|10816.4|10815.5|10817.3|10816.4|10815.9|10815|81
1730161500000|2024-10-29 00:25:00|10816.3|10815.4|10818.3|10817.4|10818.5|10817.6|10816|10815.1|62
1730161800000|2024-10-29 00:30:00|10818.2|10817.3|10816.4|10815.5|10818.9|10818|10816.3|10815.4|64
1730162100000|2024-10-29 00:35:00|10816.3|10815.4|10816.4|10815.5|10817.1|10816.2|10816|10815.1|60
1730162400000|2024-10-29 00:40:00|10816.2|10815.3|10816.2|10815.3|10816.5|10815.6|10815.8|10814.9|60
1730162700000|2024-10-29 00:45:00|10816.3|10815.4|10815.3|10814.4|10816.5|10815.8|10815.3|10814.4|85
1730163000000|2024-10-29 00:50:00|10815.2|10814.3|10814.5|10813.6|10817.3|10816.7|10814.3|10813.4|170
1730163300000|2024-10-29 00:55:00|10813.5|10812.6|10816.3|10815.4|10816.7|10816.1|10813.5|10812.6|163
1730163600000|2024-10-29 01:00:00|10816.2|10815.3|10816.1|10815.5|10817.4|10816.8|10815.5|10814.8|156
1730163900000|2024-10-29 01:05:00|10816.2|10815.6|10814.2|10813.6|10816.2|10815.6|10813.6|10812.9|78
1730164200000|2024-10-29 01:10:00|10814.1|10813.5|10814.6|10813.7|10815.2|10814.6|10813.3|10812.5|89
1730164500000|2024-10-29 01:15:00|10814.3|10813.4|10813.5|10812.6|10814.8|10813.9|10813.1|10812.2|145
1730164800000|2024-10-29 01:20:00|10813.4|10812.5|10813.6|10812.7|10814.2|10813.3|10812.9|10812|143
1730165100000|2024-10-29 01:25:00|10813.7|10812.8|10812.5|10811.9|10813.7|10812.8|10812.4|10811.6|114
1730165400000|2024-10-29 01:30:00|10812.4|10811.8|10812.9|10812.3|10813.1|10812.5|10811.9|10811.2|106
1730165700000|2024-10-29 01:35:00|10813.4|10812.8|10815.6|10814.7|10816|10815.1|10813.3|10812.4|113
1730166000000|2024-10-29 01:40:00|10815.5|10814.6|10816|10815.1|10817.3|10816.5|10815.5|10814.6|143
1730166300000|2024-10-29 01:45:00|10815.9|10815|10814.4|10813.8|10815.9|10815.1|10814.2|10813.6|120
1730166600000|2024-10-29 01:50:00|10814.5|10813.6|10814.7|10814.1|10815.1|10814.5|10814.2|10813.4|161
1730166900000|2024-10-29 01:55:00|10814.6|10814|10816.2|10815.3|10816.3|10815.4|10814.4|10813.8|147
1730167200000|2024-10-29 02:00:00|10816.3|10815.4|10815.5|10814.6|10816.6|10815.8|10815.4|10814.5|98
1730167500000|2024-10-29 02:05:00|10815.4|10814.5|10815.5|10814.6|10816.2|10815.6|10815.1|10814.2|173
1730167800000|2024-10-29 02:10:00|10815.4|10814.5|10816.3|10815.4|10816.3|10815.4|10815|10814.3|139
1730168100000|2024-10-29 02:15:00|10816.2|10815.3|10817.6|10816.7|10818.2|10817.3|10815.9|10815.1|163
1730168400000|2024-10-29 02:20:00|10817.5|10816.6|10817.9|10817.3|10818.5|10817.8|10817.4|10816.5|105
1730168700000|2024-10-29 02:25:00|10817.7|10817.1|10818.2|10817.6|10818.5|10817.9|10817.6|10816.7|121
1730169000000|2024-10-29 02:30:00|10818.1|10817.5|10816.5|10815.9|10818.6|10817.7|10816.2|10815.6|128
1730169300000|2024-10-29 02:35:00|10816.6|10816|10814.6|10813.7|10816.8|10816|10814.6|10813.7|147
1730169600000|2024-10-29 02:40:00|10814.7|10813.8|10815|10814.1|10815.3|10814.7|10814.5|10813.7|84
1730169900000|2024-10-29 02:45:00|10814.9|10814|10814.4|10813.8|10815.2|10814.6|10814.2|10813.4|79
1730170200000|2024-10-29 02:50:00|10814.3|10813.7|10813.4|10812.8|10814.4|10813.8|10813|10812.2|73
1730170500000|2024-10-29 02:55:00|10813.5|10812.9|10812.8|10811.9|10814|10813.4|10811.9|10811.3|122
1730170800000|2024-10-29 03:00:00|10812.7|10811.8|10813.1|10812.2|10813.6|10812.7|10812.5|10811.6|78
1730171100000|2024-10-29 03:05:00|10813.2|10812.3|10813.5|10812.6|10813.8|10812.9|10813|10812.2|107
1730171400000|2024-10-29 03:10:00|10813.3|10812.4|10813.1|10812.5|10813.9|10813.1|10813|10812.3|129
1730171700000|2024-10-29 03:15:00|10813|10812.4|10811.6|10811|10813.3|10812.7|10811.5|10810.9|72
1730172000000|2024-10-29 03:20:00|10811.5|10810.9|10809.6|10809|10811.7|10810.9|10809.6|10809|47
1730172300000|2024-10-29 03:25:00|10809.5|10808.9|10810.3|10809.7|10810.4|10809.8|10809.4|10808.8|96
1730172600000|2024-10-29 03:30:00|10810.4|10809.8|10810|10809.4|10810.7|10810.1|10809.5|10808.9|49
1730172900000|2024-10-29 03:35:00|10809.9|10809.3|10807.5|10806.9|10810|10809.4|10806.5|10805.8|121
1730173200000|2024-10-29 03:40:00|10807.4|10806.8|10807.6|10806.7|10808.1|10807.2|10806.7|10806.1|103
1730173500000|2024-10-29 03:45:00|10807.5|10806.9|10808|10807.4|10808.3|10807.7|10807.5|10806.9|84
1730173800000|2024-10-29 03:50:00|10807.9|10807.3|10809.1|10808.5|10809.6|10809|10807.9|10807.3|183
1730174100000|2024-10-29 03:55:00|10809|10808.4|10808.5|10807.6|10810|10809.4|10808|10807.4|82
1730174400000|2024-10-29 04:00:00|10808.6|10807.7|10807.9|10807.3|10808.6|10807.8|10807.7|10806.9|115
1730174700000|2024-10-29 04:05:00|10808|10807.4|10808.2|10807.6|10809.3|10808.5|10808|10807.4|78
1730175000000|2024-10-29 04:10:00|10808.1|10807.5|10809.1|10808.5|10809.2|10808.5|10808.1|10807.5|105
1730175300000|2024-10-29 04:15:00|10809.4|10808.8|10808.2|10807.6|10809.4|10808.8|10808.2|10807.6|109
1730175600000|2024-10-29 04:20:00|10808.1|10807.5|10807.6|10807|10808.2|10807.6|10807.5|10806.9|49
1730175900000|2024-10-29 04:25:00|10807.7|10806.8|10808.2|10807.3|10808.3|10807.6|10807.5|10806.8|50
1730176200000|2024-10-29 04:30:00|10808.1|10807.5|10808.2|10807.6|10808.5|10807.9|10808|10807.2|35
1730176500000|2024-10-29 04:35:00|10808.1|10807.5|10808.1|10807.5|10808.4|10807.6|10807.7|10807.1|70
1730176800000|2024-10-29 04:40:00|10808|10807.4|10807.6|10807|10808.1|10807.5|10807.5|10806.8|58
1730177100000|2024-10-29 04:45:00|10807.5|10806.9|10807.5|10806.9|10808.4|10807.8|10807.5|10806.8|79
1730177400000|2024-10-29 04:50:00|10807.1|10806.5|10808.1|10807.5|10808.2|10807.6|10807.1|10806.3|65
1730177700000|2024-10-29 04:55:00|10808|10807.4|10809|10808.4|10809|10808.4|10807.8|10807|68
1730178000000|2024-10-29 05:00:00|10809.1|10808.5|10810|10809.4|10810.2|10809.5|10809|10808.4|97
1730178300000|2024-10-29 05:05:00|10809.8|10809.2|10809.7|10808.8|10809.9|10809.3|10809|10808.4|84
1730178600000|2024-10-29 05:10:00|10809.6|10808.7|10810.1|10809.2|10810.5|10809.9|10809.4|10808.7|55
1730178900000|2024-10-29 05:15:00|10810|10809.4|10810.6|10810|10810.7|10810.1|10809.7|10809.1|122
1730179200000|2024-10-29 05:20:00|10810.5|10809.9|10810.6|10810|10811.5|10810.9|10810.5|10809.7|88
1730179500000|2024-10-29 05:25:00|10810.8|10810.2|10811.6|10811|10811.8|10811.2|10810.8|10810.1|98
1730179800000|2024-10-29 05:30:00|10811.7|10811.1|10812.6|10812|10812.7|10812.1|10811.7|10811.1|104
1730180100000|2024-10-29 05:35:00|10812.7|10812.1|10813.1|10812.2|10813.7|10813.1|10812.7|10812.1|85
1730180400000|2024-10-29 05:40:00|10812.5|10811.9|10811.4|10810.8|10812.8|10811.9|10811|10810.4|130
1730180700000|2024-10-29 05:45:00|10811.1|10810.5|10811|10810.4|10811.5|10810.9|10810.2|10809.6|70
1730181000000|2024-10-29 05:50:00|10811.1|10810.5|10810.5|10809.9|10811.1|10810.5|10809.9|10809.3|68
1730181300000|2024-10-29 05:55:00|10810.4|10809.8|10811.5|10810.9|10811.7|10811|10810.3|10809.7|108
1730181600000|2024-10-29 06:00:00|10811.6|10811|10811.1|10810.5|10811.6|10811|10810.4|10809.8|136
1730181900000|2024-10-29 06:05:00|10811.2|10810.6|10809.3|10808.7|10811.3|10810.7|10808.9|10808.2|94
1730182200000|2024-10-29 06:10:00|10809.2|10808.6|10808.1|10807.5|10809.8|10809.2|10807.9|10807.1|91
1730182500000|2024-10-29 06:15:00|10808|10807.4|10808.6|10808|10809.3|10808.7|10808|10807.3|66
1730182800000|2024-10-29 06:20:00|10808.5|10807.9|10808.4|10807.8|10809.6|10809|10808.1|10807.5|108
1730183100000|2024-10-29 06:25:00|10808.3|10807.7|10807.5|10806.9|10808.3|10807.7|10807|10806.4|71
1730183400000|2024-10-29 06:30:00|10807.6|10807|10810.3|10809.7|10810.5|10809.9|10807.4|10806.8|86
1730183700000|2024-10-29 06:35:00|10810.5|10809.9|10811.3|10810.7|10811.6|10810.8|10809.9|10809.3|88
1730184000000|2024-10-29 06:40:00|10811.4|10810.5|10811.3|10810.4|10811.5|10810.6|10809.6|10808.9|70
1730184300000|2024-10-29 06:45:00|10811.5|10810.9|10813.6|10813|10814.3|10813.7|10811.5|10810.9|96
1730184600000|2024-10-29 06:50:00|10813.7|10813.1|10812|10811.4|10813.8|10813.2|10811.4|10810.8|67
1730184900000|2024-10-29 06:55:00|10812.1|10811.5|10812|10811.1|10813.1|10812.2|10811.7|10811|79
1730185200000|2024-10-29 07:00:00|10811.8|10810.9|10810.2|10809.6|10813.7|10813|10810|10809.4|129
1730185500000|2024-10-29 07:05:00|10810.4|10809.8|10808.6|10808|10810.9|10810.3|10808.5|10807.9|115
1730185800000|2024-10-29 07:10:00|10808.5|10807.9|10808.9|10808.3|10809|10808.4|10806.1|10805.2|125
1730186100000|2024-10-29 07:15:00|10809.1|10808.5|10811.8|10811.2|10812.1|10811.5|10809.1|10808.5|101
1730186400000|2024-10-29 07:20:00|10811.7|10811.1|10809.2|10808.6|10812.5|10811.9|10809.1|10808.3|135
1730186700000|2024-10-29 07:25:00|10809.1|10808.5|10811.6|10811|10811.7|10811.1|10808.4|10807.8|106
1730187000000|2024-10-29 07:30:00|10811.7|10811.1|10813.3|10812.4|10813.4|10812.8|10811.7|10811.1|99
1730187300000|2024-10-29 07:35:00|10813.7|10812.8|10812.7|10812.1|10816.6|10815.7|10812.7|10812.1|143
1730187600000|2024-10-29 07:40:00|10812.6|10812|10812.5|10811.9|10814.1|10813.5|10812.4|10811.8|109
1730187900000|2024-10-29 07:45:00|10812.6|10812|10815|10814.4|10815.5|10814.9|10812.4|10811.7|126
1730188200000|2024-10-29 07:50:00|10814.8|10814.2|10813.6|10813|10814.8|10814.2|10812.6|10811.7|120
1730188500000|2024-10-29 07:55:00|10813.5|10812.9|10810|10809.4|10813.5|10812.9|10810|10809.4|96
1730188800000|2024-10-29 08:00:00|10809.9|10809.3|10812.4|10811.8|10812.9|10812.3|10809.8|10809.2|314
1730189100000|2024-10-29 08:05:00|10812.3|10811.7|10817|10816.4|10817.7|10817|10812|10811.4|209
1730189400000|2024-10-29 08:10:00|10816.9|10816.3|10815.9|10815.3|10818.1|10817.5|10814.9|10814.2|188
1730189700000|2024-10-29 08:15:00|10816.1|10815.5|10814.6|10814|10816.2|10815.6|10813.8|10813.2|154
1730190000000|2024-10-29 08:20:00|10814.5|10813.9|10814.6|10813.7|10814.9|10814|10810|10809.4|215
1730190300000|2024-10-29 08:25:00|10814.7|10813.8|10819.4|10818.8|10819.4|10818.8|10814.4|10813.6|257
1730190600000|2024-10-29 08:30:00|10819.5|10818.9|10816.7|10815.8|10821.2|10820|10816.3|10815.4|409
1730190900000|2024-10-29 08:35:00|10816.6|10815.7|10817.9|10817.3|10818.8|10818.2|10815.7|10814.8|254
1730191200000|2024-10-29 08:40:00|10818|10817.4|10817.1|10816.5|10820.4|10819.8|10816.5|10815.6|234
1730191500000|2024-10-29 08:45:00|10817.2|10816.6|10818.1|10817.5|10818.1|10817.5|10816.2|10815.5|155
1730191800000|2024-10-29 08:50:00|10818.5|10817.9|10818.1|10817.5|10819.8|10819.2|10817.7|10817.1|129
1730192100000|2024-10-29 08:55:00|10818|10817.4|10818.8|10818.2|10818.8|10818.2|10816.3|10815.7|139
1730192400000|2024-10-29 09:00:00|10818.7|10818.1|10821.1|10820.2|10822.7|10821.8|10818.6|10818|175
1730192700000|2024-10-29 09:05:00|10821.2|10820.3|10822.7|10821.8|10825.2|10824.3|10821.1|10820.2|161
1730193000000|2024-10-29 09:10:00|10822.6|10821.7|10822.4|10821.8|10823.3|10822.6|10821|10820.4|150
1730193300000|2024-10-29 09:15:00|10822.5|10821.9|10822.8|10822.2|10824.4|10823.5|10821.5|10820.8|190
1730193600000|2024-10-29 09:20:00|10822.9|10822.3|10822.2|10821.6|10823|10822.4|10821.3|10820.7|165
1730193900000|2024-10-29 09:25:00|10822.5|10821.9|10824.5|10823.9|10824.9|10824.3|10822.5|10821.9|101
1730194200000|2024-10-29 09:30:00|10824.6|10824|10825|10824.4|10825.4|10824.8|10823.1|10822.3|130
1730194500000|2024-10-29 09:35:00|10824.9|10824.3|10826.5|10825.6|10826.8|10825.9|10824.5|10823.9|111
1730194800000|2024-10-29 09:40:00|10826.6|10825.7|10823.5|10822.6|10826.7|10825.8|10823.1|10822.5|138
1730195100000|2024-10-29 09:45:00|10823.4|10822.5|10819.1|10818.2|10824.6|10823.7|10817.8|10816.9|188
1730195400000|2024-10-29 09:50:00|10819.2|10818.3|10815.1|10814.5|10819.2|10818.3|10813.5|10812.9|226
1730195700000|2024-10-29 09:55:00|10815.4|10814.8|10818.3|10817.4|10818.3|10817.5|10814.9|10814.3|181
1730196000000|2024-10-29 10:00:00|10818.2|10817.3|10820.2|10819.3|10821.4|10820.4|10817.7|10816.8|187
1730196300000|2024-10-29 10:05:00|10820.1|10819.2|10817.3|10816.7|10820.5|10819.8|10817|10816.4|180
1730196600000|2024-10-29 10:10:00|10817.2|10816.6|10815.7|10814.8|10818.8|10818|10815.5|10814.8|142
1730196900000|2024-10-29 10:15:00|10815.6|10814.7|10815.6|10815|10816.9|10816.3|10813.7|10813.1|142
1730197200000|2024-10-29 10:20:00|10815.4|10814.8|10812.4|10811.8|10815.6|10814.9|10812.2|10811.3|145
1730197500000|2024-10-29 10:25:00|10812.5|10811.6|10808.8|10807.9|10813.1|10812.3|10807.5|10806.8|164
1730197800000|2024-10-29 10:30:00|10808.6|10808|10805.7|10805.1|10810.5|10809.6|10805.4|10804.8|199
1730198100000|2024-10-29 10:35:00|10805.8|10805.2|10804.7|10803.8|10807.8|10806.9|10804.6|10803.7|158
1730198400000|2024-10-29 10:40:00|10804.6|10803.7|10807.5|10806.6|10808.9|10808|10803.8|10802.9|145
1730198700000|2024-10-29 10:45:00|10807.6|10806.7|10808|10807.1|10808.3|10807.4|10807.2|10806.3|116
1730199000000|2024-10-29 10:50:00|10808.1|10807.2|10806.5|10805.6|10809.6|10808.7|10805|10804.4|188
1730199300000|2024-10-29 10:55:00|10806|10805.4|10806.1|10805.2|10806.4|10805.8|10803.9|10803.3|223
1730199600000|2024-10-29 11:00:00|10806.3|10805.4|10803.6|10803|10806.5|10805.6|10802|10801.2|205
1730199900000|2024-10-29 11:05:00|10803.5|10802.9|10803.5|10802.6|10805.7|10805.1|10803|10802.4|186
1730200200000|2024-10-29 11:10:00|10803.2|10802.4|10801.1|10800.5|10803.3|10802.4|10800.9|10800|130
1730200500000|2024-10-29 11:15:00|10801|10800.4|10799.3|10798.7|10801.2|10800.4|10798.3|10797.5|172
1730200800000|2024-10-29 11:20:00|10799.4|10798.8|10798.4|10797.5|10800.5|10799.9|10797|10796.4|176
1730201100000|2024-10-29 11:25:00|10798.2|10797.3|10798.4|10797.8|10799.5|10798.9|10797.6|10797|156
1730201400000|2024-10-29 11:30:00|10798.6|10798|10803.1|10802.2|10803.3|10802.3|10798.6|10797.8|183
1730201700000|2024-10-29 11:35:00|10803.3|10802.3|10803.4|10802.5|10804.2|10803.3|10800.6|10800|150
1730202000000|2024-10-29 11:40:00|10803.2|10802.6|10799.9|10799|10804.3|10803.4|10799.7|10798.8|146
1730202300000|2024-10-29 11:45:00|10799.7|10798.8|10800|10799.4|10802.7|10801.9|10798.8|10798.1|180
1730202600000|2024-10-29 11:50:00|10799.9|10799.3|10798.1|10797.2|10801|10800.4|10797.9|10797.2|109
1730202900000|2024-10-29 11:55:00|10798.4|10797.5|10799.4|10798.8|10799.7|10799.1|10797.5|10796.8|121
1730203200000|2024-10-29 12:00:00|10799.3|10798.7|10799.3|10798.7|10799.5|10798.9|10797|10796.4|159
1730203500000|2024-10-29 12:05:00|10799.2|10798.6|10797.6|10797|10800|10799.4|10797.2|10796.5|156
1730203800000|2024-10-29 12:10:00|10797.5|10796.9|10798.4|10797.8|10799.4|10798.6|10796|10795.1|97
1730204100000|2024-10-29 12:15:00|10799|10798.1|10796.5|10795.9|10799.7|10798.8|10796.5|10795.9|128
1730204400000|2024-10-29 12:20:00|10796.6|10796|10795.1|10794.5|10797.9|10797|10794.6|10793.8|186
1730204700000|2024-10-29 12:25:00|10795|10794.4|10788.6|10788|10795|10794.4|10788.4|10787.7|273
1730205000000|2024-10-29 12:30:00|10788.9|10788.3|10783.2|10782.3|10789.1|10788.3|10782.4|10781.8|350
1730205300000|2024-10-29 12:35:00|10783.3|10782.4|10779.2|10778.6|10786.1|10785.5|10777|10776.4|468
1730205600000|2024-10-29 12:40:00|10778.7|10778.1|10777.4|10776.8|10781.7|10781|10777|10776.4|348
1730205900000|2024-10-29 12:45:00|10777.3|10776.7|10776.2|10775.6|10779|10778.1|10772.6|10771.8|356
1730206200000|2024-10-29 12:50:00|10776.3|10775.7|10780.3|10779.7|10780.8|10779.9|10776.2|10775.5|242
1730206500000|2024-10-29 12:55:00|10780.4|10779.8|10778|10777.1|10782.6|10782|10777.9|10777|340
1730206800000|2024-10-29 13:00:00|10778.3|10777.4|10772.2|10771.6|10778.3|10777.4|10772.1|10771.3|337
1730207100000|2024-10-29 13:05:00|10772.1|10771.5|10774.9|10773.7|10775.3|10774.3|10769.4|10768.5|358
1730207400000|2024-10-29 13:10:00|10774.6|10773.5|10775.2|10774.6|10777.6|10776.7|10772.5|10771.6|254
1730207700000|2024-10-29 13:15:00|10775.3|10774.4|10780.4|10779.8|10781.5|10780.9|10773.6|10773|397
1730208000000|2024-10-29 13:20:00|10780.6|10780|10778.4|10777.5|10782.3|10781.4|10775.8|10774.9|309
1730208300000|2024-10-29 13:25:00|10778.3|10777.4|10779.5|10778.6|10781.3|10780.7|10777.6|10776.9|227
1730208600000|2024-10-29 13:30:00|10779.4|10778.5|10783.3|10782.7|10783.3|10782.7|10777.6|10776.8|348
1730208900000|2024-10-29 13:35:00|10783.6|10783|10785.1|10784.5|10785.8|10785.2|10781.7|10781.1|240
1730209200000|2024-10-29 13:40:00|10784.8|10784.2|10781.7|10781.1|10785.2|10784.5|10781.7|10781.1|231
1730209500000|2024-10-29 13:45:00|10782|10781.4|10787.7|10787.1|10787.9|10787.3|10780.6|10780|280
1730209800000|2024-10-29 13:50:00|10787.8|10787.2|10789.3|10788.7|10789.9|10789.3|10787|10786.4|249
1730210100000|2024-10-29 13:55:00|10789.2|10788.6|10790.1|10785.5|10792.3|10790.8|10787.3|10785.5|289
1730210400000|2024-10-29 14:00:00|10790.2|10785.7|10800.2|10799.6|10812.1|10806.8|10790.2|10785.5|1198
1730210700000|2024-10-29 14:05:00|10800.3|10799.7|10800.9|10800.3|10804|10803.1|10796.4|10795.8|820
1730211000000|2024-10-29 14:10:00|10801|10800.4|10791.9|10791.3|10802|10801.1|10791.6|10790.7|667
1730211300000|2024-10-29 14:15:00|10792.1|10791.5|10799.2|10798.3|10799.4|10798.5|10792.1|10791.5|510
1730211600000|2024-10-29 14:20:00|10798.9|10798|10808|10807.4|10808.2|10807.6|10797|10796.2|423
1730211900000|2024-10-29 14:25:00|10807.9|10807.3|10805.4|10804.8|10812.6|10811.7|10803.8|10803|549
1730212200000|2024-10-29 14:30:00|10805.7|10805.1|10809.6|10808.7|10810.3|10809.4|10803|10802.4|513
1730212500000|2024-10-29 14:35:00|10809.5|10808.9|10807.3|10806.7|10810.8|10810.2|10806.7|10806.1|390
1730212800000|2024-10-29 14:40:00|10807.2|10806.6|10808.9|10808.3|10811|10810.2|10805.8|10805|362
1730213100000|2024-10-29 14:45:00|10809|10808.4|10807.9|10807.3|10809|10808.4|10804.3|10803.4|412
1730213400000|2024-10-29 14:50:00|10808.1|10807.5|10803.3|10802.7|10808.1|10807.5|10803|10802.4|264
1730213700000|2024-10-29 14:55:00|10803.2|10802.6|10800.8|10800.2|10804.1|10803.5|10800.2|10799.6|318
1730214000000|2024-10-29 15:00:00|10801.1|10800.5|10795.5|10794.9|10801.5|10800.9|10795.5|10794.9|271
1730214300000|2024-10-29 15:05:00|10795.4|10794.8|10787.6|10787|10795.5|10794.9|10787|10786.4|291
1730214600000|2024-10-29 15:10:00|10787.5|10786.9|10789.1|10788.5|10790.2|10789.6|10786.4|10785.8|292
1730214900000|2024-10-29 15:15:00|10789|10788.4|10787|10786.4|10790.7|10789.8|10785.6|10785|274
1730215200000|2024-10-29 15:20:00|10786.9|10786.3|10787.1|10786.2|10790.7|10789.8|10785.8|10785.2|293
1730215500000|2024-10-29 15:25:00|10786.7|10786.1|10788.2|10787.6|10789.8|10788.9|10785.6|10785|262
1730215800000|2024-10-29 15:30:00|10788.1|10787.5|10792.2|10791.6|10795|10794.1|10788|10787.4|368
1730216100000|2024-10-29 15:35:00|10792.1|10791.5|10794.1|10793.5|10794.5|10793.9|10790.2|10789.6|343
1730216400000|2024-10-29 15:40:00|10794.2|10793.6|10793.2|10792.6|10797.1|10796.2|10791.8|10791.2|315
1730216700000|2024-10-29 15:45:00|10793.3|10792.7|10797.1|10796.5|10798.5|10797.9|10793.2|10792.6|312
1730217000000|2024-10-29 15:50:00|10797.2|10796.6|10797.7|10797.1|10799.5|10798.9|10795.7|10795.1|349
1730217300000|2024-10-29 15:55:00|10797.6|10797|10797.9|10797.3|10798|10797.4|10794.3|10793.7|373
1730217600000|2024-10-29 16:00:00|10798|10797.4|10803.4|10802.5|10804.8|10804.2|10798|10797.4|428
1730217900000|2024-10-29 16:05:00|10803.5|10802.6|10805.4|10804.8|10808.1|10807.2|10803.5|10802.6|222
1730218200000|2024-10-29 16:10:00|10805.3|10804.7|10805.1|10804.5|10805.8|10805.2|10801.9|10801|320
1730218500000|2024-10-29 16:15:00|10805.2|10804.6|10805.4|10804.8|10806.3|10805.7|10803.9|10803|235
1730218800000|2024-10-29 16:20:00|10805.3|10804.7|10801.9|10801.3|10805.5|10804.8|10801.6|10800.8|167
1730219100000|2024-10-29 16:25:00|10802|10801.4|10801.5|10800.9|10803|10802.4|10800.3|10799.4|185
1730219400000|2024-10-29 16:30:00|10801.4|10800.8|10797.4|10796.8|10801.4|10800.8|10796|10795.3|203
1730219700000|2024-10-29 16:35:00|10797.5|10796.9|10795.1|10794.2|10797.7|10796.9|10795|10794.1|128
1730220000000|2024-10-29 16:40:00|10795.2|10794.3|10793.7|10793.1|10795.5|10794.9|10793.5|10792.8|170
1730220300000|2024-10-29 16:45:00|10793.6|10793|10794.4|10793.8|10795.4|10794.8|10792.6|10792|226
1730220600000|2024-10-29 16:50:00|10794.3|10793.7|10799.2|10798.3|10800.3|10799.7|10794.2|10793.6|209
1730220900000|2024-10-29 16:55:00|10799.3|10798.4|10799.3|10798.7|10800.2|10799.3|10797.8|10797.2|217
1730221200000|2024-10-29 17:00:00|10799.4|10798.8|10807.7|10807.1|10808.3|10807.6|10798.4|10797.8|493
1730221500000|2024-10-29 17:05:00|10807.9|10807.3|10805|10804.4|10809.8|10809.2|10805|10804.4|324
1730221800000|2024-10-29 17:10:00|10805.1|10804.5|10810.2|10809.3|10810.6|10809.7|10804.6|10804|259
1730222100000|2024-10-29 17:15:00|10810.3|10809.4|10808.7|10807.8|10811.4|10810.8|10808.3|10807.6|255
1730222400000|2024-10-29 17:20:00|10809.1|10808.2|10803.6|10802.7|10809.2|10808.3|10803.5|10802.6|181
1730222700000|2024-10-29 17:25:00|10803.7|10802.8|10805.2|10804.3|10805.3|10804.4|10803.2|10802.6|195
1730223000000|2024-10-29 17:30:00|10805.3|10804.4|10803.1|10802.5|10805.3|10804.4|10801.7|10800.8|159
1730223300000|2024-10-29 17:35:00|10803|10802.4|10801.9|10801.3|10804|10803.4|10801.3|10800.7|103
1730223600000|2024-10-29 17:40:00|10802|10801.4|10804.5|10803.9|10804.5|10803.9|10801|10800.4|117
1730223900000|2024-10-29 17:45:00|10804.6|10804|10805.9|10805.3|10806.3|10805.7|10803.7|10803|138
1730224200000|2024-10-29 17:50:00|10805.6|10805|10804.9|10804.3|10805.7|10805.1|10803.9|10803.3|111
1730224500000|2024-10-29 17:55:00|10804.8|10804.2|10806|10805.4|10807.2|10806.6|10804.7|10804.1|156
1730224800000|2024-10-29 18:00:00|10806.1|10805.5|10806.1|10805.2|10807.5|10806.9|10804.6|10804|189
1730225100000|2024-10-29 18:05:00|10806|10805.1|10805.7|10804.8|10807.1|10806.2|10805.4|10804.7|187
1730225400000|2024-10-29 18:10:00|10805.6|10805|10803.9|10803.3|10805.6|10805|10803.9|10803.2|133
1730225700000|2024-10-29 18:15:00|10803.7|10803.1|10806.2|10805.6|10806.2|10805.6|10803.6|10802.8|100
1730226000000|2024-10-29 18:20:00|10806.3|10805.7|10809.6|10808.7|10809.6|10808.9|10806|10805.4|114
1730226300000|2024-10-29 18:25:00|10809.4|10808.5|10810.5|10809.9|10810.9|10810.3|10809|10808.1|172
1730226600000|2024-10-29 18:30:00|10810.9|10810|10810.6|10809.7|10811.6|10810.7|10809.5|10808.9|155
1730226900000|2024-10-29 18:35:00|10810.7|10809.8|10812.5|10811.9|10813.2|10812.3|10810.2|10809.3|134
1730227200000|2024-10-29 18:40:00|10812.4|10811.8|10815.8|10814.9|10816.5|10815.6|10811.8|10811.2|168
1730227500000|2024-10-29 18:45:00|10815.9|10815|10815.5|10814.9|10816.1|10815.5|10814.5|10813.9|97
1730227800000|2024-10-29 18:50:00|10815.4|10814.8|10815.8|10814.9|10816.7|10816|10814.4|10813.5|122
1730228100000|2024-10-29 18:55:00|10815.7|10814.8|10813.9|10813|10815.8|10815.1|10813.6|10812.9|183
1730228400000|2024-10-29 19:00:00|10814.1|10813.5|10814.4|10813.8|10815.5|10814.9|10814.1|10813.3|155
1730228700000|2024-10-29 19:05:00|10814.5|10813.9|10813.1|10812.5|10815.3|10814.7|10812.1|10811.5|131
1730229000000|2024-10-29 19:10:00|10813.2|10812.6|10811.5|10810.9|10814.3|10813.4|10811.2|10810.6|156
1730229300000|2024-10-29 19:15:00|10811.3|10810.7|10812.6|10811.7|10812.6|10811.7|10811.3|10810.7|139
1730229600000|2024-10-29 19:20:00|10812.7|10811.8|10812.4|10811.8|10813|10812.4|10811.7|10811|114
1730229900000|2024-10-29 19:25:00|10812.5|10811.9|10813.1|10812.5|10813.4|10812.8|10811.2|10810.6|126
1730230200000|2024-10-29 19:30:00|10813|10812.4|10812.4|10811.8|10813.6|10813|10811.7|10811.1|155
1730230500000|2024-10-29 19:35:00|10812.7|10812.1|10814.1|10813.5|10814.5|10813.9|10812.1|10811.5|75
1730230800000|2024-10-29 19:40:00|10814.2|10813.6|10814|10813.4|10814.3|10813.7|10813.2|10812.6|95
1730231100000|2024-10-29 19:45:00|10814.1|10813.5|10814.1|10813.5|10815.2|10814.6|10813.5|10812.9|110
1730231400000|2024-10-29 19:50:00|10814|10813.4|10813.8|10812.7|10814.7|10813.9|10813.6|10812.6|143
1730231700000|2024-10-29 19:55:00|10813.7|10812.8|10814.5|10813.6|10815.7|10814.8|10812.6|10811.9|183
1730232000000|2024-10-29 20:00:00|10814.4|10813.2|10815.7|10814.8|10815.9|10815.3|10813.5|10812.6|91
1730232300000|2024-10-29 20:05:00|10816|10815.1|10815.7|10815.1|10816.6|10816|10815.5|10814.7|67
1730232600000|2024-10-29 20:10:00|10815.6|10815|10816|10815.4|10816.3|10815.7|10815.4|10814.5|68
1730232900000|2024-10-29 20:15:00|10815.8|10815.2|10816.1|10815.5|10816.2|10815.6|10815.6|10814.7|61
1730233200000|2024-10-29 20:20:00|10816.2|10815.6|10816.7|10816.1|10816.9|10816.2|10816.2|10815.4|41
1730233500000|2024-10-29 20:25:00|10817|10816.3|10815.4|10814.5|10817.2|10816.6|10815.4|10814.5|76
1730233800000|2024-10-29 20:30:00|10815.3|10814.4|10815.7|10814.8|10816.4|10815.5|10815.3|10814.4|56
1730234100000|2024-10-29 20:35:00|10815.8|10814.9|10816.2|10815.3|10816.3|10815.7|10815.7|10814.9|37
1730234400000|2024-10-29 20:40:00|10816.3|10815.4|10817.7|10817.1|10818|10817.1|10816.2|10815.3|29
1730234700000|2024-10-29 20:45:00|10817.8|10817.2|10818.2|10817.3|10818.5|10817.9|10817.8|10816.9|52
1730235000000|2024-10-29 20:50:00|10818.3|10817.4|10817.9|10817|10818.3|10817.4|10817.6|10816.7|58
1730235300000|2024-10-29 20:55:00|10818.1|10816.8|10821.1|10815.5|10821.1|10817.6|10818|10815.5|175
1730235600000|2024-10-29 21:00:00|10820.9|10815.7|10816.9|10810.9|10820.9|10815.7|10816.9|10810.9|8
1730235900000|2024-10-29 21:05:00|10817.5|10811.5|10817.6|10811.6|10818.1|10812.1|10817.2|10811.2|37
1730236200000|2024-10-29 21:10:00|10817.7|10811.7|10817.6|10811.6|10818.6|10812.6|10817.4|10811.4|34
1730236500000|2024-10-29 21:15:00|10817.7|10811.7|10818.7|10812.7|10818.7|10812.7|10816.2|10810.2|55
1730236800000|2024-10-29 21:20:00|10818.6|10812.6|10818.7|10813.2|10818.7|10813.2|10818.2|10812.2|15
1730237100000|2024-10-29 21:25:00|10818.5|10813.3|10818.5|10813.8|10818.7|10813.8|10818.5|10813.1|10
1730237400000|2024-10-29 21:30:00|10818.7|10813.6|10818.3|10814.1|10818.8|10814.1|10818.3|10813.5|16
1730237700000|2024-10-29 21:35:00|10818.4|10813.9|10817.9|10814.5|10818.5|10814.8|10817.7|10813.5|42
1730238000000|2024-10-29 21:40:00|10818|10814.4|10817.9|10814.4|10818.1|10814.6|10817.8|10814.1|52
1730238300000|2024-10-29 21:45:00|10818|10814.5|10818|10814.6|10818.5|10814.7|10817.8|10813.9|28
1730238600000|2024-10-29 21:50:00|10817.9|10814.5|10817.7|10813.4|10817.9|10814.5|10817.4|10813.4|20
1730238900000|2024-10-29 21:55:00|10818|10813.1|10818.2|10811.6|10818.2|10813.8|10817.4|10811.6|22
1730239200000|2024-10-29 22:00:00|10818.1|10811.5|10817.7|10815|10821.9|10816|10817.1|10811.5|102
1730239500000|2024-10-29 22:05:00|10817.5|10815.1|10817.3|10815.2|10817.9|10816|10816.8|10814.8|30
1730239800000|2024-10-29 22:10:00|10817.2|10815.3|10818.1|10815.8|10818.1|10815.8|10817.2|10815.2|37
1730240100000|2024-10-29 22:15:00|10817.9|10815.9|10818|10816.5|10818.2|10816.5|10817.3|10815.4|34
1730240400000|2024-10-29 22:20:00|10818.1|10816.4|10818.2|10816.4|10818.2|10816.6|10817.8|10816.3|22
1730240700000|2024-10-29 22:25:00|10818|10816.5|10819.7|10818.2|10819.8|10818.2|10817.8|10816.3|38
1730241000000|2024-10-29 22:30:00|10819.6|10818.1|10821.6|10820.1|10821.8|10820.2|10819.6|10818.1|58
1730241300000|2024-10-29 22:35:00|10821.5|10820|10821.6|10820.1|10822.3|10820.8|10821.4|10819.9|28
1730241600000|2024-10-29 22:40:00|10821.5|10820|10822|10820.5|10822.3|10820.8|10821.3|10819.8|34
1730241900000|2024-10-29 22:45:00|10821.9|10820.4|10821.7|10820.2|10821.9|10820.4|10821.5|10820|35
1730242200000|2024-10-29 22:50:00|10821.6|10820.1|10821.8|10820.3|10821.9|10820.4|10821.5|10820|14
1730242500000|2024-10-29 22:55:00|10821.9|10820.4|10820.8|10819.3|10821.9|10820.4|10820.8|10819.3|36
1730242800000|2024-10-29 23:00:00|10821.4|10819.9|10820.6|10819.4|10821.7|10820.2|10820.6|10819.3|35
1730243100000|2024-10-29 23:05:00|10820.3|10819.7|10821.1|10820.2|10821.5|10820.6|10819.8|10819.1|42
1730243400000|2024-10-29 23:10:00|10820.8|10819.9|10820.5|10819.6|10821.5|10820.6|10820.5|10819.6|34
1730243700000|2024-10-29 23:15:00|10820.4|10819.5|10820.9|10820|10820.9|10820|10820.3|10819.4|25
1730244000000|2024-10-29 23:20:00|10821|10820.1|10821|10820.1|10821.5|10820.6|10820.8|10819.9|28
1730244300000|2024-10-29 23:25:00|10820.9|10820|10821.6|10820.5|10822.3|10821.4|10820.9|10820|31
1730244600000|2024-10-29 23:30:00|10821.4|10820.4|10821|10820.1|10821.5|10820.4|10820.5|10819.6|31
1730244900000|2024-10-29 23:35:00|10821.1|10820.2|10818.8|10817.9|10821.1|10820.2|10818.5|10817.6|43
1730245200000|2024-10-29 23:40:00|10819|10818.1|10820.5|10819.6|10820.5|10819.6|10818.8|10817.9|36
1730245500000|2024-10-29 23:45:00|10820.4|10819.5|10819.3|10818.4|10820.5|10819.6|10819.1|10818.2|52
1730245800000|2024-10-29 23:50:00|10819.4|10818.5|10819.5|10818.6|10819.7|10818.8|10819.3|10818.4|36
1730246100000|2024-10-29 23:55:00|10819.8|10818.9|10820.3|10819.4|10820.8|10820.2|10819.8|10818.9|41
1730246400000|2024-10-30 00:00:00|10820.1|10819.2|10822.4|10821.8|10823.1|10822.2|10820.1|10819.2|73
1730246700000|2024-10-30 00:05:00|10822.3|10821.7|10823.6|10823|10823.6|10823|10822.3|10821.7|59
1730247000000|2024-10-30 00:10:00|10823.7|10823.1|10824.4|10823.8|10825.1|10824.5|10823.6|10823|62
1730247300000|2024-10-30 00:15:00|10824.3|10823.7|10825.1|10824.2|10825.3|10824.4|10824.2|10823.6|61
1730247600000|2024-10-30 00:20:00|10825|10824.1|10825.8|10825.2|10826.5|10825.6|10825|10824.1|52
1730247900000|2024-10-30 00:25:00|10825.9|10825.3|10824.4|10823.5|10826.3|10825.4|10824|10823.1|42
1730248200000|2024-10-30 00:30:00|10824|10823.1|10822.7|10821.8|10825.7|10824.8|10821.9|10821|180
1730248500000|2024-10-30 00:35:00|10822.9|10822|10823.4|10822.5|10823.8|10822.9|10822.1|10821.2|87
1730248800000|2024-10-30 00:40:00|10823.3|10822.4|10820.7|10820.1|10823.9|10823.2|10820.7|10819.9|91
1730249100000|2024-10-30 00:45:00|10820.8|10820.2|10822.7|10821.8|10823.5|10822.7|10820.8|10820.1|96
1730249400000|2024-10-30 00:50:00|10822.6|10821.7|10822.8|10821.9|10823.4|10822.5|10821.8|10820.9|170
1730249700000|2024-10-30 00:55:00|10823.6|10822.7|10822.3|10821.7|10823.6|10822.7|10821.7|10821.1|104
1730250000000|2024-10-30 01:00:00|10822.2|10821.6|10821.7|10820.8|10822.7|10821.8|10821.2|10820.3|94
1730250300000|2024-10-30 01:05:00|10821.8|10820.9|10821.6|10821|10821.8|10821|10820.4|10819.8|69
1730250600000|2024-10-30 01:10:00|10821.5|10820.9|10822.3|10821.4|10822.6|10821.8|10821.1|10820.5|90
1730250900000|2024-10-30 01:15:00|10822.2|10821.3|10821.7|10820.8|10823.8|10822.9|10820.8|10819.9|107
1730251200000|2024-10-30 01:20:00|10821.8|10820.9|10824.2|10823.6|10824.7|10823.8|10821.2|10820.3|129
1730251500000|2024-10-30 01:25:00|10824.1|10823.5|10825.7|10824.8|10826.3|10825.4|10823.9|10823.3|121
1730251800000|2024-10-30 01:30:00|10825.8|10824.9|10824|10823.1|10825.9|10825|10823.7|10822.8|156
1730252100000|2024-10-30 01:35:00|10823.8|10822.9|10824.7|10823.8|10824.9|10824|10823.7|10822.8|115
1730252400000|2024-10-30 01:40:00|10824.6|10823.7|10823.7|10822.8|10824.7|10823.8|10823.2|10822.3|148
1730252700000|2024-10-30 01:45:00|10823.5|10822.6|10822.4|10821.5|10823.7|10822.8|10822.3|10821.4|137
1730253000000|2024-10-30 01:50:00|10822.3|10821.4|10822.2|10821.3|10822.6|10821.7|10821.8|10820.9|101
1730253300000|2024-10-30 01:55:00|10822.3|10821.4|10822.1|10821.2|10822.7|10821.8|10821.5|10820.6|87
1730253600000|2024-10-30 02:00:00|10822|10821.1|10821.1|10820.5|10822.1|10821.2|10820.6|10819.7|139
1730253900000|2024-10-30 02:05:00|10821.2|10820.6|10819.2|10818.3|10821.2|10820.6|10819.1|10818.2|123
1730254200000|2024-10-30 02:10:00|10819.1|10818.2|10820.7|10819.8|10820.7|10820.1|10819.1|10818.2|70
1730254500000|2024-10-30 02:15:00|10820.8|10819.9|10820.7|10819.8|10821.2|10820.5|10820.1|10819.2|69
1730254800000|2024-10-30 02:20:00|10820.8|10819.9|10819.2|10818.3|10821.1|10820.2|10818.8|10817.9|110
1730255100000|2024-10-30 02:25:00|10819.3|10818.4|10818.9|10818|10819.7|10819|10818.5|10817.8|73
1730255400000|2024-10-30 02:30:00|10818.8|10817.9|10818.6|10818|10819.1|10818.2|10818.2|10817.4|89
1730255700000|2024-10-30 02:35:00|10818.5|10817.9|10818.3|10817.4|10818.8|10818|10817.7|10816.9|153
1730256000000|2024-10-30 02:40:00|10818.4|10817.5|10818.7|10817.8|10819.2|10818.3|10818.3|10817.4|55
1730256300000|2024-10-30 02:45:00|10818.6|10817.7|10818.6|10817.7|10818.8|10818|10818.2|10817.3|87
1730256600000|2024-10-30 02:50:00|10818.4|10817.8|10819.7|10818.8|10819.8|10819|10818.2|10817.6|57
1730256900000|2024-10-30 02:55:00|10819.6|10818.7|10818.5|10817.9|10819.6|10818.7|10818.5|10817.7|69
1730257200000|2024-10-30 03:00:00|10818.2|10817.6|10817.5|10816.9|10818.6|10817.9|10817.5|10816.7|193
1730257500000|2024-10-30 03:05:00|10817.6|10817|10817.6|10816.7|10818.6|10817.7|10817.5|10816.7|84
1730257800000|2024-10-30 03:10:00|10817.5|10817|10817.1|10816.5|10817.9|10817.2|10817.1|10816.5|39
1730258100000|2024-10-30 03:15:00|10817.2|10816.6|10816.2|10815.6|10817.5|10816.9|10816.2|10815.3|97
1730258400000|2024-10-30 03:20:00|10816.3|10815.7|10816.2|10815.3|10816.8|10816.1|10815.4|10814.5|78
1730258700000|2024-10-30 03:25:00|10816.1|10815.2|10815.6|10814.7|10816.7|10815.9|10815.5|10814.7|107
1730259000000|2024-10-30 03:30:00|10815.5|10814.6|10814.5|10813.9|10816.3|10815.4|10814.4|10813.5|109
1730259300000|2024-10-30 03:35:00|10814.9|10814|10814.1|10813.5|10814.9|10814.1|10814.1|10813.4|51
1730259600000|2024-10-30 03:40:00|10814.2|10813.3|10815.4|10814.8|10816|10815.4|10814.2|10813.3|56
1730259900000|2024-10-30 03:45:00|10815.6|10814.7|10815.1|10814.2|10815.7|10814.8|10814.9|10814|88
1730260200000|2024-10-30 03:50:00|10815|10814.1|10814.6|10813.7|10815.2|10814.3|10814.3|10813.4|122
1730260500000|2024-10-30 03:55:00|10814.7|10813.8|10814.7|10813.8|10815.2|10814.3|10814.6|10813.7|83
1730260800000|2024-10-30 04:00:00|10814.6|10813.7|10814.2|10813.6|10814.7|10813.8|10813.6|10812.7|87
1730261100000|2024-10-30 04:05:00|10814.1|10813.5|10814.4|10813.5|10814.6|10813.8|10813.6|10813|68
1730261400000|2024-10-30 04:10:00|10814.5|10813.6|10814.7|10814.1|10815.2|10814.6|10814.4|10813.6|38
1730261700000|2024-10-30 04:15:00|10814.8|10814.2|10814.5|10813.9|10815|10814.4|10814.5|10813.8|35
1730262000000|2024-10-30 04:20:00|10814.7|10813.8|10814.8|10813.9|10815.1|10814.4|10814.4|10813.7|79
1730262300000|2024-10-30 04:25:00|10814.9|10814|10816.2|10815.6|10816.4|10815.6|10814.8|10813.9|38
1730262600000|2024-10-30 04:30:00|10816.6|10816|10817.5|10816.9|10817.9|10817.3|10816.5|10815.8|63
1730262900000|2024-10-30 04:35:00|10817.6|10817|10817.2|10816.6|10818.1|10817.5|10817.2|10816.6|64
1730263200000|2024-10-30 04:40:00|10817.3|10816.7|10817.2|10816.6|10817.6|10817|10817|10816.4|69
1730263500000|2024-10-30 04:45:00|10817.5|10816.9|10817.5|10816.9|10817.9|10817.1|10817.2|10816.6|56
1730263800000|2024-10-30 04:50:00|10817.7|10816.8|10817.2|10816.3|10818.2|10817.3|10817.2|10816.3|103
1730264100000|2024-10-30 04:55:00|10817.1|10816.2|10817.1|10816.2|10817.2|10816.4|10816.7|10815.8|64
1730264400000|2024-10-30 05:00:00|10817.2|10816.3|10815.8|10814.9|10817.3|10816.4|10815.7|10814.8|130
1730264700000|2024-10-30 05:05:00|10815.7|10814.8|10815.8|10814.9|10816|10815.2|10815.5|10814.7|89
1730265000000|2024-10-30 05:10:00|10815.9|10815|10816.1|10815.2|10816.3|10815.6|10815.8|10814.9|64
1730265300000|2024-10-30 05:15:00|10816.2|10815.3|10815.6|10815|10816.2|10815.4|10815.5|10814.7|77
1730265600000|2024-10-30 05:20:00|10815.5|10814.9|10816|10815.4|10816.3|10815.7|10815.5|10814.9|49
1730265900000|2024-10-30 05:25:00|10815.9|10815.3|10815.8|10815.2|10816.7|10816|10815.8|10815.2|79
1730266200000|2024-10-30 05:30:00|10815.7|10815.1|10816|10815.4|10816.8|10816.1|10815.6|10815|113
1730266500000|2024-10-30 05:35:00|10815.9|10815.3|10815.5|10814.9|10816|10815.4|10815.3|10814.7|77
1730266800000|2024-10-30 05:40:00|10815.4|10814.8|10815.2|10814.3|10815.6|10814.9|10815|10814.2|45
1730267100000|2024-10-30 05:45:00|10815.3|10814.4|10815.2|10814.3|10815.3|10814.4|10814.5|10813.6|64
1730267400000|2024-10-30 05:50:00|10815.1|10814.2|10815.4|10814.8|10815.5|10814.8|10814.4|10813.7|76
1730267700000|2024-10-30 05:55:00|10815.5|10814.6|10816|10815.4|10816.4|10815.8|10814.9|10814.3|68
1730268000000|2024-10-30 06:00:00|10815.9|10815.3|10818.6|10818|10819.1|10818.3|10815.9|10815.3|150
1730268300000|2024-10-30 06:05:00|10818.5|10817.9|10818.9|10818.3|10819.6|10818.7|10818.5|10817.9|109
1730268600000|2024-10-30 06:10:00|10819|10818.4|10819.5|10818.9|10820.1|10819.5|10818.9|10818.3|48
1730268900000|2024-10-30 06:15:00|10819.4|10818.8|10819.5|10818.9|10820.1|10819.5|10819|10818.4|128
1730269200000|2024-10-30 06:20:00|10819.6|10819|10819.6|10819|10819.9|10819.3|10819.4|10818.8|88
1730269500000|2024-10-30 06:25:00|10819.5|10818.9|10822.6|10820.7|10822.8|10821.2|10819.5|10818.9|69
1730269800000|2024-10-30 06:30:00|10823.2|10821.3|10823.7|10823.1|10824.4|10823.5|10822.7|10821.3|60
1730270100000|2024-10-30 06:35:00|10823.6|10823|10824.2|10823.6|10825.1|10824.2|10823.4|10822.7|69
1730270400000|2024-10-30 06:40:00|10824.4|10823.8|10823.6|10823|10824.7|10824.1|10822.7|10822.1|121
1730270700000|2024-10-30 06:45:00|10823.9|10823.3|10826.5|10825.9|10826.6|10826|10823.5|10822.8|132
1730271000000|2024-10-30 06:50:00|10826.4|10825.8|10824.1|10823.5|10826.6|10826|10824.1|10823.5|76
1730271300000|2024-10-30 06:55:00|10824|10823.4|10823.9|10823.3|10824.5|10823.8|10822.3|10821.4|100
1730271600000|2024-10-30 07:00:00|10824.3|10823.4|10822|10821.4|10824.4|10823.7|10821.4|10820.8|123
1730271900000|2024-10-30 07:05:00|10822.1|10821.5|10819.3|10818.7|10822.1|10821.5|10819.3|10818.7|129
1730272200000|2024-10-30 07:10:00|10819.4|10818.8|10822|10821.4|10822|10821.4|10818.9|10818.3|107
1730272500000|2024-10-30 07:15:00|10821.8|10821.2|10820.2|10819.3|10821.9|10821.3|10820.2|10819.3|89
1730272800000|2024-10-30 07:20:00|10819.9|10819.2|10820.2|10819.3|10821.3|10820.7|10819.5|10818.8|76
1730273100000|2024-10-30 07:25:00|10820.5|10819.9|10821.2|10820.6|10821.3|10820.6|10819.1|10818.4|96
1730273400000|2024-10-30 07:30:00|10821.7|10820.8|10819.8|10819.2|10822.3|10821.7|10819.1|10818.5|117
1730273700000|2024-10-30 07:35:00|10820|10819.4|10820|10819.4|10820.7|10820.1|10819.1|10818.4|94
1730274000000|2024-10-30 07:40:00|10819.9|10819.3|10817.7|10816.8|10820.1|10819.5|10817.7|10816.8|118
1730274300000|2024-10-30 07:45:00|10817.6|10816.7|10817.7|10816.8|10817.7|10816.9|10816.3|10815.4|95
1730274600000|2024-10-30 07:50:00|10817.8|10816.9|10818.8|10817.9|10818.9|10818.3|10817|10816.3|106
1730274900000|2024-10-30 07:55:00|10818.7|10817.8|10820|10818.1|10821|10820.4|10818|10817.4|143
1730275200000|2024-10-30 08:00:00|10820.1|10818.2|10825.9|10825.3|10828.2|10827.4|10820.1|10818.2|362
1730275500000|2024-10-30 08:05:00|10826|10825.4|10833|10832.4|10836.2|10835.3|10824.7|10823.8|351
1730275800000|2024-10-30 08:10:00|10833.1|10832.5|10838.5|10837.6|10838.7|10838|10833.1|10832.5|357
1730276100000|2024-10-30 08:15:00|10838.6|10837.7|10841.3|10840.4|10844.9|10843.9|10838.6|10837.7|366
1730276400000|2024-10-30 08:20:00|10841.2|10840.3|10842.7|10841.8|10842.9|10842|10839.2|10838.4|264
1730276700000|2024-10-30 08:25:00|10842.8|10841.9|10844.7|10844.1|10844.8|10844.2|10840.7|10839.8|277
1730277000000|2024-10-30 08:30:00|10844.9|10844.3|10840.2|10839|10845|10844.4|10838.7|10837.8|247
1730277300000|2024-10-30 08:35:00|10840.3|10839.1|10843.2|10842.3|10844.5|10843.6|10840.2|10839.1|231
1730277600000|2024-10-30 08:40:00|10843.1|10842.2|10841.8|10840.9|10843.8|10842.9|10841.3|10840.1|285
1730277900000|2024-10-30 08:45:00|10842|10841.1|10840.4|10839.8|10842.8|10841.9|10840.2|10839.5|179
1730278200000|2024-10-30 08:50:00|10840.3|10839.7|10842.7|10840.8|10842.7|10841.1|10839.6|10839|124
1730278500000|2024-10-30 08:55:00|10842.3|10840.4|10836|10833.1|10842.4|10840.5|10835|10833|226
1730278800000|2024-10-30 09:00:00|10836.6|10832.9|10858.8|10857.9|10858.8|10857.9|10836.6|10832.9|923
1730279100000|2024-10-30 09:05:00|10858.9|10858|10850|10849.4|10859.9|10858.9|10849|10848.1|497
1730279400000|2024-10-30 09:10:00|10849.9|10849.3|10845.5|10844.6|10851.5|10850.9|10845.4|10844.5|295
1730279700000|2024-10-30 09:15:00|10845.4|10844.5|10842.8|10842.2|10845.6|10845|10842.8|10842.1|265
1730280000000|2024-10-30 09:20:00|10842.6|10842|10839.4|10838.8|10843|10842.4|10836.4|10835.5|274
1730280300000|2024-10-30 09:25:00|10839.1|10838.5|10838.1|10837.2|10839.5|10838.9|10836|10835.2|264
1730280600000|2024-10-30 09:30:00|10838.3|10837.4|10834.2|10833.6|10839.6|10838.9|10833.8|10833.2|266
1730280900000|2024-10-30 09:35:00|10834.5|10833.9|10836.7|10836.1|10838|10837.4|10834.1|10833.2|230
1730281200000|2024-10-30 09:40:00|10836.8|10836.2|10835.5|10834.9|10838.7|10837.9|10835.1|10834.5|244
1730281500000|2024-10-30 09:45:00|10835.3|10834.7|10837.9|10837|10837.9|10837|10833.1|10832.5|172
1730281800000|2024-10-30 09:50:00|10838.2|10837.3|10839.6|10839|10839.9|10839.1|10837.5|10836.6|180
1730282100000|2024-10-30 09:55:00|10839.5|10838.9|10841.1|10838.4|10841.3|10840.3|10838.6|10837.8|156
1730282400000|2024-10-30 10:00:00|10841.3|10838.6|10840.5|10839.6|10842.2|10841.3|10837.5|10836.6|260
1730282700000|2024-10-30 10:05:00|10840.4|10839.5|10839.2|10838.6|10840.4|10839.7|10838.5|10837.8|163
1730283000000|2024-10-30 10:10:00|10839.1|10838.5|10843.3|10842.4|10843.3|10842.7|10839.1|10838.5|159
1730283300000|2024-10-30 10:15:00|10843.2|10842.3|10841.3|10840.4|10844.3|10843.4|10840.8|10840.1|131
1730283600000|2024-10-30 10:20:00|10841.7|10840.8|10842.2|10841.6|10842.7|10841.8|10840.3|10839.4|144
1730283900000|2024-10-30 10:25:00|10842.1|10841.5|10838.7|10838.1|10842.1|10841.5|10838.2|10837.5|195
1730284200000|2024-10-30 10:30:00|10838.9|10838|10834.2|10833.6|10838.9|10838.1|10834.2|10833.6|166
1730284500000|2024-10-30 10:35:00|10834.5|10833.9|10833.1|10832.5|10834.9|10834.1|10831.4|10830.8|153
1730284800000|2024-10-30 10:40:00|10833|10832.4|10833.4|10832.8|10833.8|10833|10832.1|10831.5|40
1730285100000|2024-10-30 10:45:00|10833.7|10833.1|10836.1|10835.5|10837.3|10836.4|10833.6|10833|143
1730285400000|2024-10-30 10:50:00|10836.2|10835.6|10835.3|10834.7|10836.6|10836|10834.2|10833.4|111
1730285700000|2024-10-30 10:55:00|10835.4|10834.8|10834.7|10834.1|10836|10835.4|10832.1|10831.5|155
1730286000000|2024-10-30 11:00:00|10834.8|10834.2|10833.3|10832.7|10835.7|10835.1|10832.4|10831.8|129
1730286300000|2024-10-30 11:05:00|10833.1|10832.5|10832.7|10832.1|10834.1|10833.5|10832.1|10831.5|126
1730286600000|2024-10-30 11:10:00|10832.8|10831.8|10831.3|10830.4|10834.7|10834.1|10830.7|10830.1|106
1730286900000|2024-10-30 11:15:00|10831.2|10830.3|10833.3|10832.4|10833.4|10832.5|10830.4|10829.7|82
1730287200000|2024-10-30 11:20:00|10833.4|10832.5|10833.7|10833.1|10834.5|10833.7|10832.6|10831.9|107
1730287500000|2024-10-30 11:25:00|10833.6|10833|10832.6|10832|10833.8|10833.2|10830.6|10829.9|130
1730287800000|2024-10-30 11:30:00|10832.7|10832.1|10831.7|10831.1|10834|10833.4|10831.1|10830.5|83
1730288100000|2024-10-30 11:35:00|10831.8|10831.2|10829.9|10829|10832.5|10831.9|10829.6|10828.8|121
1730288400000|2024-10-30 11:40:00|10830.1|10829.2|10827.6|10827|10830.6|10829.9|10827|10826.4|164
1730288700000|2024-10-30 11:45:00|10827.7|10827.1|10824.1|10823.5|10827.8|10827.1|10823.9|10823.3|182
1730289000000|2024-10-30 11:50:00|10824|10823.4|10823|10822.4|10824.6|10823.9|10821.9|10821.3|154
1730289300000|2024-10-30 11:55:00|10823.1|10822.5|10824.6|10824|10826.2|10825.6|10823|10822.3|132
1730289600000|2024-10-30 12:00:00|10824.5|10823.9|10827.9|10827|10827.9|10827|10823.8|10823.2|182
1730289900000|2024-10-30 12:05:00|10828.2|10827.3|10828.4|10827.5|10829.9|10829|10827.2|10826.4|150
1730290200000|2024-10-30 12:10:00|10828.2|10827.6|10831.7|10825.7|10831.7|10828|10826.1|10825.3|196
1730290500000|2024-10-30 12:15:00|10831.6|10825.6|10813.4|10812.5|10831.6|10825.6|10812.5|10810.5|737
1730290800000|2024-10-30 12:20:00|10813.2|10812.3|10810.7|10809.8|10815.8|10814.9|10810.6|10809.7|431
1730291100000|2024-10-30 12:25:00|10810.8|10809.7|10814|10809.5|10814|10811.3|10810.5|10809.4|373
1730291400000|2024-10-30 12:30:00|10816.7|10810.7|10810.2|10809.6|10818.7|10816.4|10808.7|10806.6|784
1730291700000|2024-10-30 12:35:00|10810|10809.4|10816.3|10815.7|10816.7|10816.1|10809.4|10808.8|514
1730292000000|2024-10-30 12:40:00|10816.2|10815.6|10811.2|10810.6|10817.4|10816.8|10810.2|10809.5|309
1730292300000|2024-10-30 12:45:00|10811.1|10810.5|10812.3|10811.7|10813.3|10812.6|10809.4|10808.6|462
1730292600000|2024-10-30 12:50:00|10812.5|10811.9|10814.7|10813.8|10816.6|10815.8|10812.1|10811.4|479
1730292900000|2024-10-30 12:55:00|10814.9|10814|10815|10813.2|10816.3|10815.4|10811.6|10810.8|435
1730293200000|2024-10-30 13:00:00|10815.1|10813.3|10818.2|10817.6|10820.3|10819.5|10814.6|10812.8|368
1730293500000|2024-10-30 13:05:00|10818.3|10817.7|10815.5|10814.6|10819.7|10818.8|10815.1|10814.5|341
1730293800000|2024-10-30 13:10:00|10815.6|10814.7|10813.7|10812.8|10817.6|10816.9|10811.9|10811|360
1730294100000|2024-10-30 13:15:00|10813.9|10813|10817.4|10816.5|10817.6|10816.8|10813.1|10812.2|282
1730294400000|2024-10-30 13:20:00|10817.3|10816.4|10819.5|10818.9|10819.7|10819.1|10816.4|10815.8|285
1730294700000|2024-10-30 13:25:00|10819.6|10819|10821|10820.4|10821.1|10820.5|10818.4|10817.8|216
1730295000000|2024-10-30 13:30:00|10820.8|10820.2|10822.8|10822.2|10823.6|10823|10820.6|10820|300
1730295300000|2024-10-30 13:35:00|10822.6|10822|10829.4|10828.8|10831.5|10830.8|10822.3|10821.7|313
1730295600000|2024-10-30 13:40:00|10829.7|10829|10831|10830.4|10832.2|10831.4|10826.1|10825.2|420
1730295900000|2024-10-30 13:45:00|10831.1|10830.5|10832.9|10832.3|10835.8|10835.1|10829|10828.4|375
1730296200000|2024-10-30 13:50:00|10832.8|10832.2|10839.8|10838.9|10843.5|10842.6|10832.5|10831.8|448
1730296500000|2024-10-30 13:55:00|10839.7|10838.8|10843.9|10843|10844.8|10844|10839|10838.4|452
1730296800000|2024-10-30 14:00:00|10844.3|10843.4|10847.3|10846.4|10848.2|10847.6|10842.6|10841.8|477
1730297100000|2024-10-30 14:05:00|10847.1|10846.2|10848.8|10847.9|10851.8|10851|10844.2|10843.1|526
1730297400000|2024-10-30 14:10:00|10848.7|10847.8|10852.7|10852.1|10853.7|10853.1|10846.8|10846.2|449
1730297700000|2024-10-30 14:15:00|10852.8|10852.2|10846.6|10845.7|10854.7|10854|10846.6|10845.7|365
1730298000000|2024-10-30 14:20:00|10846.5|10845.6|10847.8|10847.2|10850.1|10849.5|10845.6|10844.7|384
1730298300000|2024-10-30 14:25:00|10847.7|10847.1|10847.7|10847.1|10852.5|10851.8|10846.8|10846.2|477
1730298600000|2024-10-30 14:30:00|10847.6|10847|10849.2|10848.6|10850.6|10850|10847.1|10846.5|429
1730298900000|2024-10-30 14:35:00|10849|10848.4|10854.1|10853.5|10855.9|10855.2|10847.4|10846.5|406
1730299200000|2024-10-30 14:40:00|10854|10853.4|10854.3|10853.4|10855.7|10854.8|10848.2|10847.3|447
1730299500000|2024-10-30 14:45:00|10854|10853.5|10856.6|10856|10858.2|10857.5|10851.8|10851.2|427
1730299800000|2024-10-30 14:50:00|10856.7|10856.1|10852.8|10852.2|10857.2|10856.6|10850.6|10850|486
1730300100000|2024-10-30 14:55:00|10853|10852.4|10849.3|10848.7|10853.3|10852.6|10846.4|10845.8|462
1730300400000|2024-10-30 15:00:00|10849.5|10848.9|10844.6|10844|10850.4|10849.8|10844.1|10843.5|447
1730300700000|2024-10-30 15:05:00|10845.3|10844.7|10850.4|10849.8|10850.5|10849.9|10842.2|10841.6|410
1730301000000|2024-10-30 15:10:00|10850.7|10850.1|10854.2|10853.6|10854.8|10853.9|10849|10848.4|328
1730301300000|2024-10-30 15:15:00|10854.5|10853.9|10856.5|10855.9|10858.4|10857.6|10853.1|10852.2|445
1730301600000|2024-10-30 15:20:00|10856.6|10856|10858.1|10857.5|10858.5|10857.9|10855.6|10854.9|302
1730301900000|2024-10-30 15:25:00|10857.6|10857|10857.1|10856.5|10858.2|10857.6|10856.1|10855.5|236
1730302200000|2024-10-30 15:30:00|10857|10856.4|10857.9|10857.3|10862.2|10861.2|10857|10856.4|280
1730302500000|2024-10-30 15:35:00|10858|10857.4|10860.6|10859.7|10860.6|10860|10857|10856.3|297
1730302800000|2024-10-30 15:40:00|10860.7|10859.8|10863.6|10863|10865.5|10864.6|10860.3|10859.4|293
1730303100000|2024-10-30 15:45:00|10863.5|10862.9|10864.2|10863.3|10864.7|10864.1|10860.7|10860.1|317
1730303400000|2024-10-30 15:50:00|10864.3|10863.4|10864.3|10863.7|10867.2|10866.6|10863.7|10862.8|270
1730303700000|2024-10-30 15:55:00|10864.2|10863.6|10864|10863.4|10865.3|10864.5|10863.2|10862.3|339
1730304000000|2024-10-30 16:00:00|10863.9|10863.3|10863.2|10862.3|10866.2|10865.3|10860.8|10860.2|411
1730304300000|2024-10-30 16:05:00|10863|10862.4|10859.3|10858.4|10863|10862.4|10857.4|10856.8|224
1730304600000|2024-10-30 16:10:00|10859.2|10858.3|10860.5|10859.9|10861.4|10860.7|10858.5|10857.9|160
1730304900000|2024-10-30 16:15:00|10860.2|10859.6|10860|10859.4|10861.9|10861.3|10859|10858.4|171
1730305200000|2024-10-30 16:20:00|10859.9|10859.3|10860.4|10859.8|10861.3|10860.7|10859.4|10858.8|152
1730305500000|2024-10-30 16:25:00|10860|10859.4|10860|10859.4|10861.2|10860.6|10859.3|10858.7|156
1730305800000|2024-10-30 16:30:00|10859.9|10859.3|10861.7|10860.8|10861.8|10860.9|10858.4|10857.8|188
1730306100000|2024-10-30 16:35:00|10861.8|10860.9|10862|10861.1|10862.9|10862|10861.6|10860.7|138
1730306400000|2024-10-30 16:40:00|10861.9|10861|10860.1|10859.2|10862.1|10861.3|10859.6|10858.8|149
1730306700000|2024-10-30 16:45:00|10860.2|10859.3|10863.7|10862.8|10865.9|10865|10858.6|10858|201
1730307000000|2024-10-30 16:50:00|10863.8|10862.9|10863.9|10863.3|10864.1|10863.5|10861.5|10860.6|133
1730307300000|2024-10-30 16:55:00|10864|10863.4|10861.5|10860.9|10864|10863.4|10861.5|10860.9|162
1730307600000|2024-10-30 17:00:00|10861.2|10860.6|10856.9|10856.3|10862.1|10861.4|10856.5|10855.9|190
1730307900000|2024-10-30 17:05:00|10857|10856.4|10854.7|10853.8|10857.8|10857.1|10854.5|10853.7|191
1730308200000|2024-10-30 17:10:00|10854.4|10853.5|10858.8|10857.9|10859.5|10858.6|10854.2|10853.3|173
1730308500000|2024-10-30 17:15:00|10858.6|10858|10859.7|10859.1|10859.9|10859.3|10857.8|10856.9|144
1730308800000|2024-10-30 17:20:00|10860.1|10859.5|10859.8|10859.2|10861.9|10861.3|10859.6|10858.9|134
1730309100000|2024-10-30 17:25:00|10859.9|10859.3|10865.3|10864.4|10865.3|10864.4|10859.8|10859.2|177
1730309400000|2024-10-30 17:30:00|10865.2|10864.3|10863.8|10862.9|10865.3|10864.4|10861.3|10860.5|241
1730309700000|2024-10-30 17:35:00|10864.3|10863.4|10867.1|10866.5|10868.3|10867.7|10864.3|10863.4|184
1730310000000|2024-10-30 17:40:00|10866.4|10865.8|10868.1|10867.5|10868.3|10867.5|10864.5|10863.9|180
1730310300000|2024-10-30 17:45:00|10868|10867.4|10866|10865.4|10869|10868.4|10865.6|10865|125
1730310600000|2024-10-30 17:50:00|10866.1|10865.5|10864.8|10864.2|10866.8|10866.2|10864.7|10864.1|126
1730310900000|2024-10-30 17:55:00|10864.9|10864.3|10866.4|10865.8|10867.4|10866.8|10864.5|10863.9|136
1730311200000|2024-10-30 18:00:00|10866.5|10865.9|10866.7|10866.1|10867.1|10866.5|10865.4|10864.8|146
1730311500000|2024-10-30 18:05:00|10867.1|10866.5|10868.8|10867.9|10868.9|10868.3|10866.6|10866|109
1730311800000|2024-10-30 18:10:00|10868.9|10868|10868.3|10867.7|10869.2|10868.3|10867.8|10867.1|104
1730312100000|2024-10-30 18:15:00|10868.4|10867.8|10870.3|10869.7|10870.6|10870|10868.2|10867.6|132
1730312400000|2024-10-30 18:20:00|10870.2|10869.6|10870.3|10869.7|10871.3|10870.5|10870|10869.4|104
1730312700000|2024-10-30 18:25:00|10869.9|10869.3|10868.5|10867.9|10870|10869.4|10867.9|10867.3|90
1730313000000|2024-10-30 18:30:00|10868.3|10867.7|10869.2|10868.3|10869.3|10868.6|10868.2|10867.6|101
1730313300000|2024-10-30 18:35:00|10869.1|10868.2|10869.4|10868.8|10870.5|10869.9|10868.8|10867.9|72
1730313600000|2024-10-30 18:40:00|10869.3|10868.7|10869.6|10869|10869.7|10869.1|10868.6|10868|81
1730313900000|2024-10-30 18:45:00|10869.7|10869.1|10869.8|10869.2|10870.6|10870|10869.2|10868.6|59
1730314200000|2024-10-30 18:50:00|10869.7|10869.1|10871.1|10870.5|10871.4|10870.5|10869.7|10869.1|72
1730314500000|2024-10-30 18:55:00|10870.9|10870.3|10869.9|10869|10871.6|10871|10869.7|10868.9|138
1730314800000|2024-10-30 19:00:00|10869.8|10868.9|10864.2|10863.3|10869.8|10868.9|10864.2|10863.3|256
1730315100000|2024-10-30 19:05:00|10863.9|10863|10861.3|10860.4|10864.1|10863.1|10860.9|10860|223
1730315400000|2024-10-30 19:10:00|10861.1|10860.2|10860.7|10859.8|10862.8|10861.9|10860|10859.4|180
1730315700000|2024-10-30 19:15:00|10860.6|10859.7|10858.2|10857.6|10860.6|10859.7|10856.6|10856|202
1730316000000|2024-10-30 19:20:00|10858.3|10857.7|10860.1|10859.2|10860.3|10859.4|10858.2|10857.6|147
1730316300000|2024-10-30 19:25:00|10859.9|10859|10861.2|10860.6|10861.5|10860.9|10859.8|10858.9|147
1730316600000|2024-10-30 19:30:00|10861.1|10860.5|10863|10862.4|10863.1|10862.5|10860.7|10860.1|133
1730316900000|2024-10-30 19:35:00|10863.2|10862.6|10863.2|10862.6|10863.7|10863.1|10861.6|10860.7|216
1730317200000|2024-10-30 19:40:00|10863.4|10862.8|10861.7|10861.1|10863.7|10863.1|10861.6|10861|136
1730317500000|2024-10-30 19:45:00|10861.8|10861.2|10861.9|10861.3|10862.3|10861.7|10861|10860.4|132
1730317800000|2024-10-30 19:50:00|10861.8|10861.2|10860.7|10860.1|10862.2|10861.6|10860.7|10859.9|169
1730318100000|2024-10-30 19:55:00|10860.6|10860|10860.8|10860.2|10861.2|10860.6|10859.1|10858.3|234
1730318400000|2024-10-30 20:00:00|10860.9|10860.3|10861|10860.4|10862.2|10861.3|10859.5|10858.8|203
1730318700000|2024-10-30 20:05:00|10861.1|10860.5|10862.1|10861.2|10862.2|10861.6|10860.7|10860.1|152
1730319000000|2024-10-30 20:10:00|10862|10861.4|10860.3|10859.4|10862.1|10861.5|10860.3|10859.4|156
1730319300000|2024-10-30 20:15:00|10860.2|10859.3|10858.4|10857.8|10860.2|10859.3|10858.3|10857.7|78
1730319600000|2024-10-30 20:20:00|10858.5|10857.9|10857.5|10856.6|10858.9|10858.3|10857.5|10856.6|46
1730319900000|2024-10-30 20:25:00|10857.4|10856.5|10857.5|10856.6|10857.8|10856.9|10856.8|10855.9|82
1730320200000|2024-10-30 20:30:00|10857.7|10856.8|10858.5|10857.6|10859|10858.1|10857.6|10856.7|105
1730320500000|2024-10-30 20:35:00|10858.6|10857.7|10859.9|10859|10860|10859.1|10858.5|10857.6|41
1730320800000|2024-10-30 20:40:00|10859.8|10858.9|10860.2|10859.3|10861.1|10860.2|10859.8|10858.9|58
1730321100000|2024-10-30 20:45:00|10860.1|10859.2|10858.2|10857.3|10860.4|10859.5|10858.2|10857.3|61
1730321400000|2024-10-30 20:50:00|10858.1|10857.2|10857.2|10855.9|10858.6|10857.7|10857.2|10855.8|79
1730321700000|2024-10-30 20:55:00|10857.3|10855.8|10858.8|10852.8|10859|10856|10856.8|10852.4|140
1730322000000|2024-10-30 21:00:00|10858.7|10852.7|10862.4|10856.4|10862.4|10856.4|10858.7|10852.7|13
1730322300000|2024-10-30 21:05:00|10860.9|10854.9|10860.9|10854.9|10862.2|10856.2|10860.4|10854.4|12
1730322600000|2024-10-30 21:10:00|10861.4|10855.4|10861.7|10855.8|10861.7|10855.8|10861.4|10855.4|4
1730322900000|2024-10-30 21:15:00|10861.6|10855.9|10861.2|10855.2|10861.7|10856|10861|10855|13
1730323200000|2024-10-30 21:20:00|10860.1|10854.1|10859.7|10853.7|10860.1|10854.1|10859.6|10853.6|10
1730323500000|2024-10-30 21:25:00|10859.8|10853.8|10861|10855|10861|10855|10859.6|10853.6|21
1730323800000|2024-10-30 21:30:00|10860.9|10854.9|10859.5|10854|10861|10855.4|10859.2|10853.2|83
1730324100000|2024-10-30 21:35:00|10859.7|10854.2|10859.4|10853.4|10859.8|10854.4|10858.7|10852.7|51
1730324400000|2024-10-30 21:40:00|10859.3|10853.3|10859.4|10853.4|10859.7|10853.7|10859.3|10853.3|35
1730324700000|2024-10-30 21:45:00|10859.5|10853.5|10859.6|10853.6|10859.6|10853.6|10859.3|10853.3|12
1730325000000|2024-10-30 21:50:00|10859.7|10853.7|10859.3|10854.2|10859.8|10854.5|10858.9|10853.5|43
1730325300000|2024-10-30 21:55:00|10859.6|10853.9|10861.7|10855.1|10861.8|10855.2|10858.9|10853.9|47
1730325600000|2024-10-30 22:00:00|10861.6|10855|10860.2|10855.1|10862.6|10856.7|10859.8|10854.6|75
1730325900000|2024-10-30 22:05:00|10860.4|10854.9|10859.3|10855.6|10860.6|10856|10859|10854.9|108
1730326200000|2024-10-30 22:10:00|10859.2|10855.7|10857.9|10853.7|10859.6|10855.7|10855.9|10852.4|172
1730326500000|2024-10-30 22:15:00|10858.2|10854.7|10857.3|10855.2|10859.5|10856.8|10857.3|10854.7|84
1730326800000|2024-10-30 22:20:00|10857.2|10855.1|10857.2|10855.5|10858|10856|10857.1|10855.1|41
1730327100000|2024-10-30 22:25:00|10857.1|10855.6|10856.6|10855.1|10857.4|10855.7|10856.5|10855|52
1730327400000|2024-10-30 22:30:00|10857|10855.5|10857.1|10855.6|10857.8|10856.3|10856.6|10855.1|40
1730327700000|2024-10-30 22:35:00|10857|10855.5|10857.3|10855.8|10857.3|10855.8|10856.6|10854.9|57
1730328000000|2024-10-30 22:40:00|10857.1|10855.6|10858.3|10856.4|10858.3|10856.8|10857.1|10855.6|34
1730328300000|2024-10-30 22:45:00|10858.2|10856.3|10858.1|10856.4|10858.3|10856.5|10857.1|10855.1|71
1730328600000|2024-10-30 22:50:00|10858|10856.5|10858.9|10857.4|10859.1|10857.6|10858|10856.4|45
1730328900000|2024-10-30 22:55:00|10858.8|10857.3|10859.3|10857.8|10859.5|10858|10858.4|10856.9|45
1730329200000|2024-10-30 23:00:00|10859.6|10858.1|10860.2|10858.7|10860.2|10858.7|10859|10857.5|56
1730329500000|2024-10-30 23:05:00|10859.9|10859|10859.9|10859|10860.6|10859.7|10859.7|10858.8|43
1730329800000|2024-10-30 23:10:00|10859.8|10858.9|10859.9|10858.8|10859.9|10859|10859.3|10858.4|30
1730330100000|2024-10-30 23:15:00|10860|10858.9|10859.6|10858.7|10860.5|10859.6|10859.6|10858.7|30
1730330400000|2024-10-30 23:20:00|10859.9|10858.6|10859.5|10858.6|10859.9|10859|10859.4|10858.5|28
1730330700000|2024-10-30 23:25:00|10859.6|10858.7|10859.8|10858.9|10859.9|10859|10859.3|10858.4|27
1730331000000|2024-10-30 23:30:00|10859.9|10859|10860.3|10859.4|10860.4|10859.5|10859.7|10858.8|33
1730331300000|2024-10-30 23:35:00|10860.4|10859.5|10859.8|10858.9|10860.4|10859.5|10859.6|10858.7|15
1730331600000|2024-10-30 23:40:00|10859.7|10858.8|10860.3|10859.4|10860.4|10859.4|10859.3|10858.4|26
1730331900000|2024-10-30 23:45:00|10860.1|10859.2|10859.7|10858.8|10860.1|10859.2|10859.5|10858.6|22
1730332200000|2024-10-30 23:50:00|10859.6|10858.7|10859.1|10858.2|10859.6|10858.7|10858.4|10857.5|29
1730332500000|2024-10-30 23:55:00|10859|10858.1|10858.5|10857.9|10859.2|10858.5|10858.4|10857.8|18
1730332800000|2024-10-31 00:00:00|10858.6|10858|10857.6|10857|10859.8|10858.9|10857.3|10856.4|114
1730333100000|2024-10-31 00:05:00|10857.7|10857.1|10857.6|10856.7|10858.3|10857.4|10856.9|10856|62
1730333400000|2024-10-31 00:10:00|10857.5|10856.9|10858.8|10858.2|10859.7|10858.8|10857.5|10856.9|65
1730333700000|2024-10-31 00:15:00|10859.3|10858.4|10858.7|10858.1|10859.7|10859|10858.5|10857.9|44
1730334000000|2024-10-31 00:20:00|10858.6|10858|10857.3|10856.4|10858.8|10858.2|10857|10856.1|49
1730334300000|2024-10-31 00:25:00|10857.2|10856.3|10856.4|10855.5|10857.6|10856.9|10856.3|10855.5|79
1730334600000|2024-10-31 00:30:00|10856.1|10855.2|10855.4|10854.5|10856.2|10855.3|10855.4|10854.5|42
1730334900000|2024-10-31 00:35:00|10855.5|10854.6|10855.5|10854.6|10855.8|10854.9|10855|10854.1|68
1730335200000|2024-10-31 00:40:00|10855.6|10854.7|10856.1|10855.2|10856.3|10855.4|10855.1|10854.2|91
1730335500000|2024-10-31 00:45:00|10856.2|10855.3|10855.7|10854.8|10856.3|10855.5|10855.2|10854.5|102
1730335800000|2024-10-31 00:50:00|10855.4|10854.5|10854.4|10853.5|10855.6|10854.7|10854|10853.1|109
1730336100000|2024-10-31 00:55:00|10854.3|10853.4|10853.7|10853.1|10854.6|10853.7|10853.4|10852.6|151
1730336400000|2024-10-31 01:00:00|10853.6|10853|10855.2|10854.3|10855.6|10854.8|10853.5|10852.9|110
1730336700000|2024-10-31 01:05:00|10855.3|10854.4|10857.4|10856.5|10857.4|10856.5|10855.2|10854.3|98
1730337000000|2024-10-31 01:10:00|10857.8|10856.9|10857.3|10856.4|10858.5|10857.9|10857.3|10856.4|70
1730337300000|2024-10-31 01:15:00|10857.4|10856.5|10855.4|10854.5|10858.5|10857.6|10855.1|10854.2|125
1730337600000|2024-10-31 01:20:00|10855.3|10854.4|10853.6|10853|10855.6|10855|10853.1|10852.3|66
1730337900000|2024-10-31 01:25:00|10853.8|10852.9|10854.2|10853.6|10855|10854.2|10853.8|10852.9|45
1730338200000|2024-10-31 01:30:00|10854.3|10853.4|10853.5|10852.9|10854.9|10854|10852.6|10852|78
1730338500000|2024-10-31 01:35:00|10853.6|10853|10852|10851.4|10854.3|10853.7|10852|10851.4|124
1730338800000|2024-10-31 01:40:00|10851.9|10851.3|10850.7|10850.1|10852.7|10852.1|10850.7|10850.1|131
1730339100000|2024-10-31 01:45:00|10850.6|10850|10850.2|10849.3|10851.3|10850.7|10849.3|10848.4|84
1730339400000|2024-10-31 01:50:00|10850.1|10849.2|10847.5|10846.6|10850.7|10849.8|10847.1|10846.2|129
1730339700000|2024-10-31 01:55:00|10847.4|10846.5|10845.2|10844.3|10847.4|10846.5|10844.8|10843.7|157
1730340000000|2024-10-31 02:00:00|10845.3|10844.4|10847.1|10846.2|10848.3|10847.4|10844.9|10844|172
1730340300000|2024-10-31 02:05:00|10847|10846.1|10848.8|10847.9|10849.3|10848.4|10846.3|10845.4|122
1730340600000|2024-10-31 02:10:00|10848.9|10848|10847.2|10846.3|10849.3|10848.4|10847|10846.3|65
1730340900000|2024-10-31 02:15:00|10847.3|10846.4|10849.7|10848.8|10850.3|10849.4|10847.2|10846.3|105
1730341200000|2024-10-31 02:20:00|10849.6|10848.7|10849.5|10848.9|10850.2|10849.6|10849.2|10848.3|131
1730341500000|2024-10-31 02:25:00|10849.6|10849|10848.6|10847.7|10849.7|10849.1|10848.1|10847.5|145
1730341800000|2024-10-31 02:30:00|10848.4|10847.5|10849.6|10849|10850.2|10849.6|10847.8|10846.9|69
1730342100000|2024-10-31 02:35:00|10849.8|10848.9|10851.3|10850.4|10851.4|10850.6|10849.8|10848.9|106
1730342400000|2024-10-31 02:40:00|10851.4|10850.5|10849.2|10848.6|10851.7|10850.8|10849.1|10848.5|73
1730342700000|2024-10-31 02:45:00|10849.1|10848.5|10849.3|10848.4|10850.4|10849.6|10847.7|10846.8|179
1730343000000|2024-10-31 02:50:00|10849.1|10848.5|10848.7|10847.8|10849.3|10848.6|10848.4|10847.5|109
1730343300000|2024-10-31 02:55:00|10848.5|10847.9|10849.4|10848.8|10849.9|10849.1|10847.4|10846.5|96
1730343600000|2024-10-31 03:00:00|10849.5|10848.9|10850.5|10849.6|10850.7|10850.1|10849.4|10848.7|59
1730343900000|2024-10-31 03:05:00|10850.4|10849.5|10851.2|10850.6|10851.6|10851|10849.7|10848.8|67
1730344200000|2024-10-31 03:10:00|10851.3|10850.7|10851.3|10850.4|10851.4|10850.7|10850.8|10849.9|57
1730344500000|2024-10-31 03:15:00|10851.4|10850.5|10851.6|10850.7|10853|10852.4|10850.9|10850|92
1730344800000|2024-10-31 03:20:00|10851.5|10850.6|10851.8|10850.9|10852|10851.1|10850.2|10849.6|101
1730345100000|2024-10-31 03:25:00|10851.9|10851|10852.5|10851.9|10852.5|10851.9|10850.9|10850.3|101
1730345400000|2024-10-31 03:30:00|10852.2|10851.6|10853.2|10852.3|10853.7|10853.1|10852.2|10851.6|94
1730345700000|2024-10-31 03:35:00|10853.1|10852.2|10853.2|10852.6|10853.3|10852.6|10852.1|10851.3|95
1730346000000|2024-10-31 03:40:00|10853.1|10852.5|10851.5|10850.9|10853.4|10852.6|10851.2|10850.6|106
1730346300000|2024-10-31 03:45:00|10851.7|10851.1|10850.2|10849.3|10851.9|10851.1|10850.2|10849.3|103
1730346600000|2024-10-31 03:50:00|10850.3|10849.4|10849.7|10848.8|10850.3|10849.4|10848.9|10848.3|86
1730346900000|2024-10-31 03:55:00|10849.8|10848.9|10850.2|10849.6|10850.3|10849.6|10849.1|10848.5|106
1730347200000|2024-10-31 04:00:00|10850.3|10849.4|10848.3|10847.4|10850.3|10849.4|10848|10847.3|124
1730347500000|2024-10-31 04:05:00|10848.2|10847.3|10849.1|10848.2|10849.1|10848.2|10847.7|10846.8|165
1730347800000|2024-10-31 04:10:00|10849.3|10848.7|10849.3|10848.4|10849.6|10848.7|10848.7|10847.8|129
1730348100000|2024-10-31 04:15:00|10849.5|10848.3|10848.6|10848|10849.7|10848.8|10848.3|10847.4|102
1730348400000|2024-10-31 04:20:00|10848.8|10847.9|10848.3|10847.4|10849.1|10848.5|10848.3|10847.4|110
1730348700000|2024-10-31 04:25:00|10848.2|10847.3|10846.1|10845.2|10848.2|10847.3|10845.4|10844.8|97
1730349000000|2024-10-31 04:30:00|10846|10845.1|10847.5|10846.6|10847.7|10846.8|10845.9|10845|79
1730349300000|2024-10-31 04:35:00|10847.6|10846.7|10849.5|10848.6|10849.6|10848.7|10847.5|10846.6|98
1730349600000|2024-10-31 04:40:00|10849.6|10848.7|10849.1|10848.5|10849.9|10849|10848.7|10848|60
1730349900000|2024-10-31 04:45:00|10849.2|10848.6|10849.3|10848.4|10850.2|10849.4|10848.7|10847.8|67
1730350200000|2024-10-31 04:50:00|10849.4|10848.5|10849.3|10848.4|10850.2|10849.3|10848.9|10848.2|131
1730350500000|2024-10-31 04:55:00|10849.4|10848.5|10848.4|10847.5|10849.8|10848.9|10848.3|10847.4|147
1730350800000|2024-10-31 05:00:00|10848.2|10847.3|10848.2|10847.3|10848.4|10847.8|10847.1|10846.2|135
1730351100000|2024-10-31 05:05:00|10848|10847.1|10848.2|10847.3|10848.4|10847.8|10847.2|10846.3|87
1730351400000|2024-10-31 05:10:00|10848.3|10847.4|10848.1|10847.2|10848.6|10847.8|10847.8|10846.9|133
1730351700000|2024-10-31 05:15:00|10847.9|10847|10848.7|10847.8|10849|10848|10847.7|10846.8|80
1730352000000|2024-10-31 05:20:00|10848.8|10847.9|10849.2|10848.3|10850.1|10849.2|10848.7|10847.8|117
1730352300000|2024-10-31 05:25:00|10849.1|10848.2|10849.3|10848.4|10850.1|10849.2|10849.1|10848.2|111
1730352600000|2024-10-31 05:30:00|10849.4|10848.5|10850.3|10849.7|10850.9|10850.2|10849|10848.4|46
1730352900000|2024-10-31 05:35:00|10850.4|10849.8|10850.8|10849.9|10851.3|10850.6|10850.4|10849.7|93
1730353200000|2024-10-31 05:40:00|10850.9|10850|10850.4|10849.5|10851.2|10850.3|10850.2|10849.3|71
1730353500000|2024-10-31 05:45:00|10850.3|10849.4|10850.8|10849.9|10850.8|10849.9|10850|10849.3|124
1730353800000|2024-10-31 05:50:00|10850.9|10850|10852.1|10851.5|10852.3|10851.6|10850.8|10849.9|52
1730354100000|2024-10-31 05:55:00|10852.2|10851.6|10851.6|10851|10852.5|10851.8|10851.4|10850.8|103
1730354400000|2024-10-31 06:00:00|10851.7|10851.1|10851.6|10850.7|10852|10851.4|10850.4|10849.8|87
1730354700000|2024-10-31 06:05:00|10851.7|10850.8|10851.1|10850.5|10851.9|10851|10850.7|10850|118
1730355000000|2024-10-31 06:10:00|10851.3|10850.4|10851.4|10850.5|10851.9|10851.1|10851.1|10850.2|99
1730355300000|2024-10-31 06:15:00|10851.3|10850.4|10851.2|10850.6|10851.8|10851.2|10850.7|10849.9|67
1730355600000|2024-10-31 06:20:00|10851.5|10850.9|10850.2|10849.6|10851.5|10850.9|10850.2|10849.5|56
1730355900000|2024-10-31 06:25:00|10850.3|10849.4|10851.1|10850.2|10851.2|10850.3|10849.7|10849|52
1730356200000|2024-10-31 06:30:00|10851.6|10850.7|10849.4|10848.5|10851.6|10850.7|10849.3|10848.4|96
1730356500000|2024-10-31 06:35:00|10849.5|10848.6|10849.1|10848.5|10850.3|10849.7|10848.3|10847.7|98
1730356800000|2024-10-31 06:40:00|10849|10848.4|10849.9|10849|10850.5|10849.6|10849|10848.1|151
1730357100000|2024-10-31 06:45:00|10849.8|10848.9|10854.5|10853.9|10855.1|10854.2|10849.7|10848.8|260
1730357400000|2024-10-31 06:50:00|10854.6|10854|10855.2|10854.3|10856.2|10855.5|10854.4|10853.7|221
1730357700000|2024-10-31 06:55:00|10855|10854.1|10852.5|10851.1|10855.1|10854.2|10851.8|10850.8|166
1730358000000|2024-10-31 07:00:00|10853.1|10851.3|10853.7|10853.1|10854.1|10853.3|10851.3|10850.4|221
1730358300000|2024-10-31 07:05:00|10853.8|10853.2|10853.1|10852.5|10854.9|10854.3|10853.1|10852.5|144
1730358600000|2024-10-31 07:10:00|10853|10852.4|10851.2|10850.6|10854.2|10853.6|10851|10850.4|128
1730358900000|2024-10-31 07:15:00|10851.1|10850.5|10852.1|10851.5|10852.2|10851.6|10848.2|10847.3|185
1730359200000|2024-10-31 07:20:00|10852.2|10851.6|10852.5|10851.9|10855.2|10854.6|10851.4|10850.8|183
1730359500000|2024-10-31 07:25:00|10852.7|10852.1|10854|10853.4|10854.1|10853.5|10852.1|10851.3|194
1730359800000|2024-10-31 07:30:00|10854.1|10853.5|10856.5|10855.9|10856.8|10856.2|10854.1|10853.5|191
1730360100000|2024-10-31 07:35:00|10856.4|10855.8|10859.1|10858.2|10859.2|10858.4|10855.9|10855.3|165
1730360400000|2024-10-31 07:40:00|10859.2|10858.3|10864.2|10862.2|10864.5|10862.7|10859.2|10858.3|236
1730360700000|2024-10-31 07:45:00|10864.1|10862.1|10859.6|10859|10864.1|10863.1|10859.6|10859|300
1730361000000|2024-10-31 07:50:00|10859.7|10859.1|10857.7|10857.1|10860.7|10859.8|10857.7|10857.1|154
1730361300000|2024-10-31 07:55:00|10857.8|10857.2|10859.4|10858.5|10861.9|10861|10857.3|10856.7|262
1730361600000|2024-10-31 08:00:00|10859.8|10858.9|10856.7|10855.8|10861.3|10860.7|10856.5|10855.6|290
1730361900000|2024-10-31 08:05:00|10856.3|10855.4|10856.1|10855.5|10858.2|10857.6|10852.4|10851.5|308
1730362200000|2024-10-31 08:10:00|10856.2|10855.6|10857.2|10856.6|10857.9|10857.1|10854|10853.4|233
1730362500000|2024-10-31 08:15:00|10857.1|10856.5|10857.5|10856.6|10858.9|10858.2|10852.8|10852.2|287
1730362800000|2024-10-31 08:20:00|10857.4|10856.5|10858.2|10857.6|10860.8|10860.2|10856.7|10856.1|251
1730363100000|2024-10-31 08:25:00|10858.1|10857.5|10857.3|10856.4|10858.5|10857.9|10855.9|10855.3|222
1730363400000|2024-10-31 08:30:00|10857.2|10856.3|10858.2|10857.6|10858.8|10858.2|10856.4|10855.8|222
1730363700000|2024-10-31 08:35:00|10858.3|10857.7|10857.1|10856.5|10859.7|10859.1|10855.3|10854.4|196
1730364000000|2024-10-31 08:40:00|10857|10856.4|10856.7|10856.1|10857.9|10857.3|10856.2|10855.5|111
1730364300000|2024-10-31 08:45:00|10856.8|10856.2|10853.9|10853.3|10857.2|10856.6|10851.5|10850.9|179
1730364600000|2024-10-31 08:50:00|10854.1|10853.2|10854.5|10853.9|10855.6|10854.9|10853.2|10852.6|139
1730364900000|2024-10-31 08:55:00|10854.6|10854|10856.9|10855.8|10857.5|10856.6|10854.1|10853.5|243
1730365200000|2024-10-31 09:00:00|10857|10855.9|10858|10857.4|10858.1|10857.4|10855.1|10854.3|212
1730365500000|2024-10-31 09:05:00|10858.1|10857.5|10856.1|10855.5|10860.2|10859.4|10854.6|10854|217
1730365800000|2024-10-31 09:10:00|10856|10855.4|10858.5|10857.9|10858.8|10858.1|10855.6|10855|172
1730366100000|2024-10-31 09:15:00|10858.6|10858|10859.3|10858.7|10859.8|10859.2|10857.5|10856.9|124
1730366400000|2024-10-31 09:20:00|10859.4|10858.8|10858.9|10858.3|10859.6|10858.9|10857.9|10857.3|88
1730366700000|2024-10-31 09:25:00|10859|10858.4|10857.7|10856.8|10859|10858.4|10856.7|10856.1|135
1730367000000|2024-10-31 09:30:00|10857.6|10856.7|10856.6|10856|10858.1|10857.2|10856.5|10855.9|110
1730367300000|2024-10-31 09:35:00|10856.5|10855.9|10856.5|10855.9|10858.8|10858.2|10856.1|10855.5|151
1730367600000|2024-10-31 09:40:00|10856.2|10855.6|10861.6|10860.7|10863.2|10862.6|10856.2|10855.6|186
1730367900000|2024-10-31 09:45:00|10861.5|10860.6|10860.3|10859.7|10862|10861.4|10858.8|10858.2|161
1730368200000|2024-10-31 09:50:00|10860.2|10859.6|10864.6|10863.7|10864.8|10863.9|10859.4|10858.8|168
1730368500000|2024-10-31 09:55:00|10864.7|10863.8|10868.3|10863.5|10868.3|10866.7|10864.6|10863.3|196
1730368800000|2024-10-31 10:00:00|10868.2|10863.6|10868.2|10867.6|10869.8|10869|10865.4|10863.6|225
1730369100000|2024-10-31 10:05:00|10868.1|10867.5|10868.4|10867.8|10869.5|10868.9|10867.7|10867|128
1730369400000|2024-10-31 10:10:00|10868.3|10867.7|10870.5|10869.9|10870.5|10869.9|10867.6|10866.7|126
1730369700000|2024-10-31 10:15:00|10870.6|10870|10873.5|10872.6|10873.9|10873.3|10869|10868.2|202
1730370000000|2024-10-31 10:20:00|10873.2|10872.3|10873.6|10872.7|10875.9|10875.1|10873|10872.1|186
1730370300000|2024-10-31 10:25:00|10873.7|10873|10874.1|10873.5|10875.8|10874.9|10873.3|10872.4|163
1730370600000|2024-10-31 10:30:00|10874.2|10873.6|10869.3|10868.7|10874.5|10873.9|10867.9|10867.3|201
1730370900000|2024-10-31 10:35:00|10869.1|10868.5|10869.6|10869|10869.8|10869.2|10867.4|10866.8|120
1730371200000|2024-10-31 10:40:00|10869.5|10868.9|10869.4|10868.5|10869.9|10869.3|10866.8|10866.2|121
1730371500000|2024-10-31 10:45:00|10869.9|10869|10871.4|10870.5|10872.2|10871.6|10869.2|10868.4|164
1730371800000|2024-10-31 10:50:00|10871.2|10870.6|10871.9|10871|10873.2|10872.3|10870.2|10869.3|180
1730372100000|2024-10-31 10:55:00|10871.8|10871.2|10867.4|10866.8|10871.8|10871.2|10867.2|10866.5|186
1730372400000|2024-10-31 11:00:00|10867.3|10866.7|10866.4|10865.5|10867.6|10867|10866.1|10865.4|173
1730372700000|2024-10-31 11:05:00|10866.5|10865.6|10865.3|10864.7|10867.4|10866.7|10865.3|10864.4|147
1730373000000|2024-10-31 11:10:00|10865.1|10864.5|10864.7|10864.1|10865.6|10865|10863.9|10863.1|145
1730373300000|2024-10-31 11:15:00|10864.8|10864.2|10866.2|10865.6|10866.4|10865.8|10864.2|10863.6|127
1730373600000|2024-10-31 11:20:00|10866.4|10865.8|10865|10864.1|10867|10866.4|10864.7|10863.9|137
1730373900000|2024-10-31 11:25:00|10865.1|10864.2|10864|10863.4|10866.2|10865.6|10862.9|10862.3|185
1730374200000|2024-10-31 11:30:00|10863.9|10863.3|10860.2|10859.6|10864.6|10864|10859.6|10859|222
1730374500000|2024-10-31 11:35:00|10860.1|10859.5|10862.6|10861.7|10863.7|10862.8|10860.1|10859.5|156
1730374800000|2024-10-31 11:40:00|10862.7|10861.8|10865.6|10865|10866.2|10865.3|10862.7|10861.8|152
1730375100000|2024-10-31 11:45:00|10865.7|10865.1|10866.7|10866.1|10867.6|10867|10865.1|10864.5|121
1730375400000|2024-10-31 11:50:00|10866.8|10866.2|10869.4|10868.8|10870.3|10869.4|10865.6|10865|188
1730375700000|2024-10-31 11:55:00|10869.5|10868.9|10868.6|10867.7|10870.4|10869.6|10867.3|10866.7|187
1730376000000|2024-10-31 12:00:00|10869|10868.1|10869.5|10868.9|10869.6|10869|10866.5|10865.6|178
1730376300000|2024-10-31 12:05:00|10869.4|10868.8|10870.1|10869.5|10871.7|10870.9|10869|10868.4|167
1730376600000|2024-10-31 12:10:00|10870.2|10869.6|10871.8|10870.9|10872.2|10871.6|10867.7|10867.1|182
1730376900000|2024-10-31 12:15:00|10871.7|10870.8|10874.5|10873.9|10875.1|10874.2|10870.7|10870.1|221
1730377200000|2024-10-31 12:20:00|10874.3|10873.7|10876.9|10876|10877.3|10876.4|10872.8|10872.2|260
1730377500000|2024-10-31 12:25:00|10876.7|10875.8|10875.7|10871.6|10877.9|10877|10872.2|10869|262
1730377800000|2024-10-31 12:30:00|10875.8|10871.3|10881.2|10880.3|10884.3|10883.6|10866.1|10862.3|999
1730378100000|2024-10-31 12:35:00|10881.3|10880.4|10878.9|10878.3|10884.2|10883.3|10878.4|10877.7|754
1730378400000|2024-10-31 12:40:00|10879|10878.4|10879.7|10879.1|10886.2|10885.5|10878.6|10878|640
1730378700000|2024-10-31 12:45:00|10879.9|10879.3|10883.6|10883|10885.3|10884.5|10878|10877.2|569
1730379000000|2024-10-31 12:50:00|10883.7|10883.1|10885.2|10884.3|10887.1|10886.5|10882.8|10882.2|417
1730379300000|2024-10-31 12:55:00|10884.7|10883.8|10880.3|10879.4|10884.9|10884.3|10876.9|10876.3|419
1730379600000|2024-10-31 13:00:00|10880.2|10879.3|10879.7|10879.1|10882.6|10882|10875.4|10874.6|487
1730379900000|2024-10-31 13:05:00|10879.4|10878.8|10882.2|10881.6|10885.2|10884.3|10879.1|10878.5|386
1730380200000|2024-10-31 13:10:00|10882.1|10881.5|10880.1|10879.5|10882.4|10881.8|10878.4|10877.5|319
1730380500000|2024-10-31 13:15:00|10880|10879.4|10875.6|10875|10880.1|10879.5|10875|10874.4|242
1730380800000|2024-10-31 13:20:00|10875.7|10875.1|10874.7|10874.1|10875.8|10875.2|10872.7|10871.9|219
1730381100000|2024-10-31 13:25:00|10874.8|10874.2|10879.8|10878.9|10880.4|10879.5|10874.7|10873.8|289
1730381400000|2024-10-31 13:30:00|10879.9|10878.8|10888.3|10887.4|10888.6|10887.7|10879.7|10878.8|370
1730381700000|2024-10-31 13:35:00|10888.2|10887.3|10883.8|10882.9|10888.7|10887.6|10880.5|10879.9|306
1730382000000|2024-10-31 13:40:00|10883.7|10882.8|10881.9|10880|10886.3|10885.4|10879.7|10878.8|350
1730382300000|2024-10-31 13:45:00|10882|10879.9|10872.2|10871.3|10882.8|10881.2|10872.2|10871.3|425
1730382600000|2024-10-31 13:50:00|10872|10871.4|10861.4|10860.5|10873.2|10872.4|10860.3|10859.7|527
1730382900000|2024-10-31 13:55:00|10861.3|10860.4|10859.8|10859.2|10862.3|10861.6|10856.3|10855.6|589
1730383200000|2024-10-31 14:00:00|10859.7|10859.1|10856.8|10856.2|10862.9|10862|10855.6|10854.7|591
1730383500000|2024-10-31 14:05:00|10856.4|10855.8|10858.3|10857.7|10858.9|10858|10852|10851.4|614
1730383800000|2024-10-31 14:10:00|10858.4|10857.8|10859.3|10858.7|10861.3|10860.6|10853.9|10853|519
1730384100000|2024-10-31 14:15:00|10859.1|10858.5|10859.8|10859.2|10861.1|10860.5|10854.8|10854.2|527
1730384400000|2024-10-31 14:20:00|10859.7|10859.1|10865.4|10864.8|10865.7|10865.1|10857.1|10856.2|390
1730384700000|2024-10-31 14:25:00|10864.9|10864.3|10871.8|10870.9|10871.8|10870.9|10864.9|10864.3|495
1730385000000|2024-10-31 14:30:00|10871.7|10870.8|10872.3|10871.7|10877.1|10876.5|10871.1|10869.9|382
1730385300000|2024-10-31 14:35:00|10872.2|10871.6|10867.4|10866.5|10872.6|10872|10867.3|10866.4|325
1730385600000|2024-10-31 14:40:00|10867.3|10866.4|10865.4|10864.8|10867.3|10866.5|10864|10863.4|339
1730385900000|2024-10-31 14:45:00|10865.5|10864.9|10868.1|10867.5|10869|10868.1|10863|10862.3|460
1730386200000|2024-10-31 14:50:00|10868.2|10867.6|10868.9|10868.3|10869.9|10869.3|10867.4|10866.8|254
1730386500000|2024-10-31 14:55:00|10868.7|10868.1|10866.1|10865.2|10871.9|10871.3|10865.4|10864.8|432
1730386800000|2024-10-31 15:00:00|10866|10865.1|10853.9|10853.3|10866|10865.1|10852.8|10852.2|492
1730387100000|2024-10-31 15:05:00|10853.8|10853.2|10858.2|10857.6|10859|10858.1|10851.5|10850.9|399
1730387400000|2024-10-31 15:10:00|10857.7|10857.1|10857.1|10856.5|10858.6|10858|10853.5|10852.6|405
1730387700000|2024-10-31 15:15:00|10857|10856.4|10857.2|10856.6|10859.8|10859.1|10856.7|10856.1|361
1730388000000|2024-10-31 15:20:00|10857.1|10856.5|10858.2|10857.6|10860.9|10860.3|10854.2|10853.6|485
1730388300000|2024-10-31 15:25:00|10858.1|10857.5|10854.3|10853.7|10858.5|10857.6|10853.2|10852.6|418
1730388600000|2024-10-31 15:30:00|10854.1|10853.5|10857.4|10856.5|10858.8|10858.2|10853.2|10852.6|464
1730388900000|2024-10-31 15:35:00|10857.3|10856.4|10853.3|10852.7|10861.4|10860.8|10852.8|10851.8|424
1730389200000|2024-10-31 15:40:00|10853.2|10852.6|10852.5|10851.9|10855.6|10855|10851.9|10851|329
1730389500000|2024-10-31 15:45:00|10852.4|10851.5|10855|10854.1|10856.9|10856|10850.3|10849.4|501
1730389800000|2024-10-31 15:50:00|10854.9|10854|10854.8|10854.2|10857|10856.1|10846.6|10845.7|705
1730390100000|2024-10-31 15:55:00|10854.6|10854|10855.7|10855.1|10859.5|10858.8|10853.4|10852.8|592
1730390400000|2024-10-31 16:00:00|10855.4|10854.8|10859.8|10858.9|10859.9|10859|10853.9|10853.3|576
1730390700000|2024-10-31 16:05:00|10859.7|10858.8|10859.7|10858.8|10861.2|10860.3|10858.2|10857.4|341
1730391000000|2024-10-31 16:10:00|10859.6|10858.7|10859.9|10859|10861.4|10860.8|10857.7|10857|375
1730391300000|2024-10-31 16:15:00|10860|10859.1|10857.4|10856.5|10861|10860.1|10856.1|10855.5|354
1730391600000|2024-10-31 16:20:00|10857.3|10856.4|10858.2|10857.6|10863.4|10862.6|10857|10856.4|361
1730391900000|2024-10-31 16:25:00|10858.1|10857.5|10858.3|10857.7|10859.8|10859|10855.8|10855.2|306
1730392200000|2024-10-31 16:30:00|10858.2|10857.6|10859.4|10858.8|10862.7|10861.8|10858.1|10857.5|243
1730392500000|2024-10-31 16:35:00|10859.5|10858.9|10861.5|10860.9|10861.5|10860.9|10858|10857.2|256
1730392800000|2024-10-31 16:40:00|10861.8|10861.2|10858.6|10858|10863.2|10862.6|10858.3|10857.7|208
1730393100000|2024-10-31 16:45:00|10858.8|10858.2|10860.2|10859.6|10860.6|10860|10855.6|10855|245
1730393400000|2024-10-31 16:50:00|10860|10859.4|10860.2|10859.3|10862.7|10861.8|10858.1|10857.4|233
1730393700000|2024-10-31 16:55:00|10860.3|10859.4|10858.5|10857.6|10860.8|10859.9|10856.2|10855.6|279
1730394000000|2024-10-31 17:00:00|10858.6|10857.7|10860.1|10859.5|10861.1|10860.5|10857.8|10857.2|214
1730394300000|2024-10-31 17:05:00|10860|10859.4|10862|10861.1|10862.8|10862.2|10859.3|10858.7|150
1730394600000|2024-10-31 17:10:00|10862.1|10861.2|10861.8|10861.2|10864.8|10864.2|10861.8|10861.2|257
1730394900000|2024-10-31 17:15:00|10862.2|10861.6|10863.2|10862.6|10864.7|10864|10860.4|10859.8|225
1730395200000|2024-10-31 17:20:00|10863.3|10862.7|10860.1|10859.5|10863.8|10863.2|10859.9|10859.3|181
1730395500000|2024-10-31 17:25:00|10860.3|10859.7|10859.2|10858.3|10860.4|10859.8|10858.5|10857.9|185
1730395800000|2024-10-31 17:30:00|10859.3|10858.4|10857.9|10857|10859.4|10858.5|10856.7|10855.9|238
1730396100000|2024-10-31 17:35:00|10857.5|10856.6|10856.7|10856.1|10858.3|10857.7|10855.8|10855.2|147
1730396400000|2024-10-31 17:40:00|10857.3|10856.7|10858.7|10858.1|10859.7|10859.1|10857.2|10856.6|134
1730396700000|2024-10-31 17:45:00|10858.6|10858|10858.7|10858.1|10859.8|10859.1|10857.2|10856.6|134
1730397000000|2024-10-31 17:50:00|10858.9|10858.3|10858.7|10858.1|10859.7|10859.1|10857.6|10857|125
1730397300000|2024-10-31 17:55:00|10858.8|10858.2|10861.8|10861.2|10862|10861.4|10858.2|10857.6|116
1730397600000|2024-10-31 18:00:00|10862|10861.4|10866.3|10865.7|10866.4|10865.8|10861|10860.4|171
1730397900000|2024-10-31 18:05:00|10866.4|10865.8|10869.5|10868.6|10870.3|10869.5|10866.4|10865.8|196
1730398200000|2024-10-31 18:10:00|10869.4|10868.5|10870|10869.4|10870.2|10869.6|10868.4|10867.5|135
1730398500000|2024-10-31 18:15:00|10870.1|10869.5|10870.3|10869.7|10871.7|10870.8|10869.7|10869.1|109
1730398800000|2024-10-31 18:20:00|10870.4|10869.8|10870.7|10870.1|10873.6|10872.8|10869.5|10868.8|180
1730399100000|2024-10-31 18:25:00|10871.1|10870.5|10867.2|10866.6|10871.1|10870.5|10865.5|10864.9|151
1730399400000|2024-10-31 18:30:00|10867.4|10866.8|10868.7|10868.1|10870.4|10869.8|10866.9|10866.3|238
1730399700000|2024-10-31 18:35:00|10868.6|10868|10871.5|10870.6|10871.9|10871.1|10865.4|10864.8|282
1730400000000|2024-10-31 18:40:00|10871.6|10870.7|10872.3|10871.7|10872.5|10871.9|10869.3|10868.5|228
1730400300000|2024-10-31 18:45:00|10872|10871.4|10868.8|10868.2|10873.2|10872.6|10868.8|10867.9|133
1730400600000|2024-10-31 18:50:00|10868.6|10868|10868|10867.1|10868.8|10868.2|10864.3|10863.7|273
1730400900000|2024-10-31 18:55:00|10867.9|10867|10870.9|10870|10871.7|10870.8|10866.4|10865.5|330
1730401200000|2024-10-31 19:00:00|10871|10870.1|10873.4|10872.8|10873.5|10872.9|10870.8|10870.1|282
1730401500000|2024-10-31 19:05:00|10873.7|10873.1|10875|10874.4|10875.9|10875.3|10873.7|10872.9|147
1730401800000|2024-10-31 19:10:00|10875.1|10874.5|10872.4|10871.8|10875.5|10874.9|10871.8|10871.2|146
1730402100000|2024-10-31 19:15:00|10872.6|10872|10869.7|10869.1|10872.6|10872|10868.9|10868.1|197
1730402400000|2024-10-31 19:20:00|10869.8|10869.2|10870.1|10869.5|10871.3|10870.4|10868.3|10867.7|216
1730402700000|2024-10-31 19:25:00|10869.8|10869.2|10871.8|10871.2|10871.8|10871.2|10869.7|10869.1|199
1730403000000|2024-10-31 19:30:00|10871.9|10871.3|10872.4|10871.8|10873.6|10873|10870.9|10870.3|201
1730403300000|2024-10-31 19:35:00|10872|10871.4|10873.1|10872.5|10873.9|10873.3|10871.3|10870.7|139
1730403600000|2024-10-31 19:40:00|10873.2|10872.6|10874.9|10874|10875.6|10874.7|10872.7|10872.1|219
1730403900000|2024-10-31 19:45:00|10875|10874.1|10877.7|10877.1|10877.9|10877.2|10874.4|10873.6|182
1730404200000|2024-10-31 19:50:00|10877.6|10877|10876.9|10876.3|10878.7|10878|10876.4|10875.6|145
1730404500000|2024-10-31 19:55:00|10877|10876.4|10877.9|10876.8|10878.7|10877.9|10876.9|10876.3|204
1730404800000|2024-10-31 20:00:00|10878.1|10877|10879.7|10878.8|10880|10879.2|10877.5|10876.7|232
1730405100000|2024-10-31 20:05:00|10880.2|10879.3|10881|10880.1|10881|10880.3|10879.5|10878.9|133
1730405400000|2024-10-31 20:10:00|10881.1|10880.2|10881.2|10880.3|10881.8|10880.9|10880.8|10879.9|95
1730405700000|2024-10-31 20:15:00|10881.3|10880.4|10881.9|10881|10882.1|10881.4|10880.9|10880.3|128
1730406000000|2024-10-31 20:20:00|10882|10881.1|10882.9|10882|10882.9|10882|10881.8|10880.9|68
1730406300000|2024-10-31 20:25:00|10882.8|10881.9|10883.2|10882.3|10883.6|10882.7|10882.7|10881.8|85
1730406600000|2024-10-31 20:30:00|10883.1|10882.2|10883.1|10882.2|10883.2|10882.3|10882.7|10881.8|81
1730406900000|2024-10-31 20:35:00|10883|10882.1|10885.4|10884.5|10885.4|10884.5|10882.5|10881.6|45
1730407200000|2024-10-31 20:40:00|10885.3|10884.4|10884|10882.8|10885.5|10884.6|10883.3|10882.4|114
1730407500000|2024-10-31 20:45:00|10883.8|10882.9|10882.5|10881.6|10884|10882.9|10882.1|10881.2|117
1730407800000|2024-10-31 20:50:00|10882.3|10881.4|10883.4|10882.5|10883.5|10882.6|10882.2|10881.2|86
1730408100000|2024-10-31 20:55:00|10883.7|10882.8|10886.6|10880.6|10886.7|10883.3|10883.4|10880.6|129
1730408400000|2024-10-31 21:00:00|10886.4|10880.4|10887.9|10883.6|10888|10883.6|10886.4|10880.4|16
1730408700000|2024-10-31 21:05:00|10886.7|10883.5|10886.2|10882.6|10888.6|10883.5|10886.2|10881.6|23
1730409000000|2024-10-31 21:10:00|10887.1|10882.7|10887.2|10882.1|10887.3|10882.7|10887.1|10882.1|16
1730409300000|2024-10-31 21:15:00|10887.1|10882|10887.5|10881.5|10887.6|10882.2|10887|10881.5|10
1730409600000|2024-10-31 21:20:00|10887.4|10881.8|10886.7|10882.2|10887.4|10882.3|10886.7|10881.8|9
1730409900000|2024-10-31 21:25:00|10887.2|10882.1|10885.5|10882.3|10887.2|10882.4|10885.5|10882.1|15
1730410200000|2024-10-31 21:30:00|10885.4|10882.4|10885.4|10882.4|10885.4|10882.4|10885.4|10882.3|5
1730410500000|2024-10-31 21:35:00||10882.5||10882.4||10882.5||10882.4|8
1730410800000|2024-10-31 21:40:00|10885.3|10882.5|10885|10882.8|10885.4|10882.8|10885|10882.4|12
1730411100000|2024-10-31 21:45:00|10885.4|10882.5|10884.3|10880.3|10885.4|10882.5|10883.5|10880|33
1730411400000|2024-10-31 21:50:00|10884.4|10880.4|10885.2|10880.5|10885.2|10880.5|10884.3|10880|15
1730411700000|2024-10-31 21:55:00|10885.5|10880.2|10885.5|10880.1|10885.8|10880.9|10884.6|10880.1|20
1730412000000|2024-10-31 22:00:00|10886|10878.9|10885.3|10882.2|10886|10882.2|10882.8|10877.8|73
1730412300000|2024-10-31 22:05:00|10885.2|10882.1|10884.7|10882.5|10885.8|10883.4|10884.7|10882.1|51
1730412600000|2024-10-31 22:10:00|10884.6|10882.4|10884.7|10883.2|10884.9|10883.2|10884.2|10882.4|33
1730412900000|2024-10-31 22:15:00|10884.6|10883.1|10883.3|10881.8|10884.8|10883.3|10883.3|10881.8|41
1730413200000|2024-10-31 22:20:00|10883.2|10881.7|10882.9|10880.8|10883.7|10882.1|10882.7|10880.5|48
1730413500000|2024-10-31 22:25:00|10883|10880.9|10883.9|10882.2|10884|10882.3|10882.6|10880.6|64
1730413800000|2024-10-31 22:30:00|10883.8|10882.3|10884.8|10882.9|10884.8|10882.9|10883.8|10882.2|63
1730414100000|2024-10-31 22:35:00|10884.6|10882.8|10884.8|10883.3|10885|10883.3|10884.3|10882.6|59
1730414400000|2024-10-31 22:40:00|10885|10883.1|10886.3|10884.8|10886.7|10885|10884.8|10883.1|69
1730414700000|2024-10-31 22:45:00|10886.1|10884.4|10885.3|10883.8|10886.2|10884.7|10885.1|10883.6|29
1730415000000|2024-10-31 22:50:00|10885.2|10883.7|10886.5|10884.6|10886.5|10884.6|10885.2|10883.7|37
1730415300000|2024-10-31 22:55:00|10886.3|10884.8|10886.9|10885.2|10887.3|10885.5|10886.3|10884.7|52
1730415600000|2024-10-31 23:00:00|10887.2|10885.4|10885.7|10884.2|10887.3|10885.6|10885.2|10883.7|70
1730415900000|2024-10-31 23:05:00|10885.4|10884.5|10885.4|10884.5|10885.8|10884.9|10884.9|10884|57
1730416200000|2024-10-31 23:10:00|10885.5|10884.6|10885.5|10884.6|10885.9|10885|10885|10884.1|47
1730416500000|2024-10-31 23:15:00|10885.4|10884.5|10885|10884.1|10885.5|10884.6|10884.9|10884|17
1730416800000|2024-10-31 23:20:00|10884.9|10884|10885.5|10884.3|10885.6|10884.6|10884.8|10883.9|31
1730417100000|2024-10-31 23:25:00|10885.1|10884.2|10885|10884.1|10885.5|10884.5|10884.4|10883.4|30
1730417400000|2024-10-31 23:30:00|10884.9|10884|10884.9|10884|10885|10884.1|10884.4|10883.5|31
1730417700000|2024-10-31 23:35:00|10885|10884.1|10885.4|10884.5|10885.5|10884.6|10885|10884.1|22
1730418000000|2024-10-31 23:40:00|10885.5|10884.6|10885.8|10884.9|10886.5|10885.6|10885.4|10884.5|31
1730418300000|2024-10-31 23:45:00|10885.7|10884.8|10885|10884.1|10886.7|10885.4|10885|10884.1|86
1730418600000|2024-10-31 23:50:00|10884.9|10884|10884.9|10884.3|10886.1|10885.3|10884.4|10883.5|46
1730418900000|2024-10-31 23:55:00|10885|10884.1|10884.3|10883.7|10885|10884.3|10883.8|10883.2|54
1730419200000|2024-11-01 00:00:00|10884.4|10883.8|10883.8|10882.9|10884.7|10884.1|10883.1|10882.2|119
1730419500000|2024-11-01 00:05:00|10883.9|10883|10883|10882.1|10884.1|10883.2|10881.5|10880.6|102
1730419800000|2024-11-01 00:10:00|10883.3|10882.4|10882.8|10882.2|10883.5|10882.8|10882.7|10882|53
1730420100000|2024-11-01 00:15:00|10882.7|10882.1|10882|10881.4|10882.9|10882.3|10881.2|10880.3|86
1730420400000|2024-11-01 00:20:00|10882.1|10881.5|10881.4|10880.8|10882.4|10881.5|10881.1|10880.2|82
1730420700000|2024-11-01 00:25:00|10881.3|10880.7|10881.8|10880.9|10883.2|10882.3|10881|10880.4|51
1730421000000|2024-11-01 00:30:00|10881.9|10881|10881.5|10880.6|10881.9|10881|10881.2|10880.3|64
1730421300000|2024-11-01 00:35:00|10881.6|10880.7|10883|10882.1|10883|10882.1|10881.3|10880.4|35
1730421600000|2024-11-01 00:40:00|10882.8|10881.9|10885|10884.1|10885|10884.2|10882.6|10881.7|75
1730421900000|2024-11-01 00:45:00|10884.9|10884|10885.1|10884.2|10885.7|10884.9|10884.9|10884|46
1730422200000|2024-11-01 00:50:00|10885|10884.1|10887.4|10886.5|10887.8|10887|10885|10884.1|132
1730422500000|2024-11-01 00:55:00|10887.5|10886.6|10887|10886.4|10887.9|10887|10887|10886.2|56
1730422800000|2024-11-01 01:00:00|10887.1|10886.2|10887.9|10887|10888|10887.4|10886.4|10885.5|129
1730423100000|2024-11-01 01:05:00|10888|10887.1|10887.5|10886.6|10888|10887.4|10887|10886.4|57
1730423400000|2024-11-01 01:10:00|10887.4|10886.5|10888.6|10887.7|10889.1|10888.3|10887.3|10886.5|62
1730423700000|2024-11-01 01:15:00|10888.7|10887.8|10888.2|10887.3|10889|10888.1|10887.9|10887|101
1730424000000|2024-11-01 01:20:00|10888.3|10887.4|10886.7|10885.8|10889.1|10888.2|10886.5|10885.8|126
1730424300000|2024-11-01 01:25:00|10886.8|10885.9|10885.8|10885.2|10887.8|10886.9|10885.7|10885.1|93
1730424600000|2024-11-01 01:30:00|10885.6|10885|10884.5|10883.6|10885.6|10885|10884.3|10883.4|145
1730424900000|2024-11-01 01:35:00|10884.4|10883.9|10881.6|10880.7|10885.1|10884.2|10881.6|10880.7|149
1730425200000|2024-11-01 01:40:00|10881.7|10880.8|10879.6|10878.7|10881.9|10881|10879.4|10878.5|158
1730425500000|2024-11-01 01:45:00|10879.9|10879|10880.5|10879.6|10880.9|10880|10879.1|10878.2|120
1730425800000|2024-11-01 01:50:00|10880.6|10879.7|10881|10879.8|10881.9|10881|10880.4|10879.6|179
1730426100000|2024-11-01 01:55:00|10880.8|10879.9|10880.4|10879.5|10881|10880.1|10879.9|10879|125
1730426400000|2024-11-01 02:00:00|10880.3|10879.7|10879.3|10878.7|10880.6|10880|10878.7|10877.9|126
1730426700000|2024-11-01 02:05:00|10879.4|10878.5|10879.3|10878.7|10880|10879.4|10879.2|10878.5|72
1730427000000|2024-11-01 02:10:00|10879.7|10879.1|10878.7|10878.1|10880.1|10879.5|10877.8|10876.9|90
1730427300000|2024-11-01 02:15:00|10879|10878.4|10879.4|10878.5|10879.6|10878.8|10878.8|10878|153
1730427600000|2024-11-01 02:20:00|10879.3|10878.4|10881.4|10880.5|10881.5|10880.6|10879.3|10878.4|114
1730427900000|2024-11-01 02:25:00|10881.3|10880.7|10881.2|10880.6|10881.5|10880.9|10880.3|10879.6|86
1730428200000|2024-11-01 02:30:00|10881.3|10880.7|10879.4|10878.5|10881.3|10880.7|10879.3|10878.4|71
1730428500000|2024-11-01 02:35:00|10879.3|10878.4|10878.8|10878.2|10879.4|10878.7|10878.5|10877.7|96
1730428800000|2024-11-01 02:40:00|10878.7|10878.1|10877.9|10877.3|10879|10878.4|10877.8|10877|123
1730429100000|2024-11-01 02:45:00|10878|10877.4|10877.3|10876.7|10878.4|10877.7|10877.1|10876.5|60
1730429400000|2024-11-01 02:50:00|10877.2|10876.6|10878.2|10877.3|10878.3|10877.5|10877.1|10876.2|72
1730429700000|2024-11-01 02:55:00|10878.3|10877.4|10878.8|10877.9|10878.8|10877.9|10877.7|10876.8|72
1730430000000|2024-11-01 03:00:00|10879.2|10878.3|10878.3|10877.4|10879.3|10878.4|10877.9|10877|91
1730430300000|2024-11-01 03:05:00|10878.2|10877.3|10876.4|10875.5|10878.3|10877.4|10876.3|10875.4|154
1730430600000|2024-11-01 03:10:00|10876.5|10875.6|10876.5|10875.3|10876.9|10876|10876.2|10875.3|47
1730430900000|2024-11-01 03:15:00|10876.4|10875|10876.2|10875.3|10876.5|10875.5|10875.8|10874.9|95
1730431200000|2024-11-01 03:20:00|10876.3|10875.4|10876.4|10875.5|10876.4|10875.5|10875.7|10874.7|113
1730431500000|2024-11-01 03:25:00|10876.3|10875.4|10876.7|10876.1|10877|10876.2|10876.3|10875.4|48
1730431800000|2024-11-01 03:30:00|10876.9|10876|10878.1|10877.5|10878.1|10877.5|10876.8|10875.9|58
1730432100000|2024-11-01 03:35:00|10878.2|10877.6|10878.2|10877.6|10878.4|10877.8|10877.4|10876.8|106
1730432400000|2024-11-01 03:40:00|10878.3|10877.7|10879|10878.4|10879.2|10878.6|10877.9|10877.3|39
1730432700000|2024-11-01 03:45:00|10879.1|10878.5|10879.1|10878.2|10879.3|10878.7|10878.7|10878|42
1730433000000|2024-11-01 03:50:00|10879|10878.1|10877.4|10876.8|10879.5|10878.7|10877.4|10876.8|51
1730433300000|2024-11-01 03:55:00|10877.3|10876.7|10876.7|10876.1|10877.3|10876.7|10876.6|10875.9|74
1730433600000|2024-11-01 04:00:00|10876.6|10876|10876.6|10876|10877.5|10876.9|10876.2|10875.6|75
1730433900000|2024-11-01 04:05:00|10876.8|10876.2|10877.3|10876.4|10877.4|10876.7|10876.6|10876|91
1730434200000|2024-11-01 04:10:00|10877.2|10876.6|10878|10877.4|10878|10877.4|10877.2|10876.4|65
1730434500000|2024-11-01 04:15:00|10878.1|10877.5|10878.3|10877.4|10878.5|10877.9|10877.6|10877|102
1730434800000|2024-11-01 04:20:00|10878.4|10877.5|10878.7|10878.1|10879.1|10878.2|10878.1|10877.5|57
1730435100000|2024-11-01 04:25:00|10878.8|10878.2|10879.1|10878.5|10879.4|10878.7|10878.6|10877.9|109
1730435400000|2024-11-01 04:30:00|10879.2|10878.6|10879|10878.1|10879.4|10878.6|10878.7|10878|46
1730435700000|2024-11-01 04:35:00|10878.9|10878|10878.1|10877.5|10879|10878.1|10878.1|10877.4|49
1730436000000|2024-11-01 04:40:00|10878.3|10877.4|10878|10877.1|10878.3|10877.6|10877.7|10877.1|48
1730436300000|2024-11-01 04:45:00|10877.9|10877|10877.9|10877|10878.8|10878|10877.8|10876.9|78
1730436600000|2024-11-01 04:50:00|10878|10877.1|10876.8|10876.2|10878|10877.2|10876.8|10876.2|98
1730436900000|2024-11-01 04:55:00|10876.9|10876.3|10877.7|10876.8|10878|10877.2|10876.7|10876|71
1730437200000|2024-11-01 05:00:00|10877.8|10876.9|10877.9|10877|10878.3|10877.7|10877.1|10876.5|66
1730437500000|2024-11-01 05:05:00|10877.8|10876.9|10876.1|10875.5|10878.5|10877.8|10876.1|10875.3|76
1730437800000|2024-11-01 05:10:00|10876.2|10875.3|10876.2|10875.6|10876.7|10875.9|10875.6|10875|54
1730438100000|2024-11-01 05:15:00|10876.3|10875.4|10876.6|10876|10876.9|10876|10875.9|10875|93
1730438400000|2024-11-01 05:20:00|10876.7|10875.8|10874.7|10873.8|10876.7|10875.8|10874.6|10873.8|80
1730438700000|2024-11-01 05:25:00|10874.3|10873.7|10874.3|10873.4|10874.6|10873.7|10873.7|10873.1|60
1730439000000|2024-11-01 05:30:00|10874.2|10873.3|10873.6|10873|10874.3|10873.7|10873.5|10872.7|34
1730439300000|2024-11-01 05:35:00|10873.7|10872.7|10873.5|10872.6|10874.2|10873.4|10872.9|10872.2|54
1730439600000|2024-11-01 05:40:00|10873.6|10872.7|10872.1|10871.2|10873.6|10873|10872|10871.1|75
1730439900000|2024-11-01 05:45:00|10871.9|10871|10872|10871.4|10872.3|10871.4|10871.3|10870.5|47
1730440200000|2024-11-01 05:50:00|10872.3|10871.3|10872.5|10871.9|10872.5|10871.9|10871.5|10870.6|183
1730440500000|2024-11-01 05:55:00|10872.6|10871.7|10872.1|10871.2|10873.3|10872.7|10871.9|10871.1|68
1730440800000|2024-11-01 06:00:00|10872.2|10871.3|10873.7|10872.8|10873.9|10873|10871.2|10870.6|72
1730441100000|2024-11-01 06:05:00|10873.6|10872.7|10874.5|10873.9|10874.9|10874.3|10873.3|10872.4|108
1730441400000|2024-11-01 06:10:00|10874.6|10874|10874.5|10873.9|10874.9|10874.3|10874.1|10873.3|64
1730441700000|2024-11-01 06:15:00|10874.6|10874|10874.5|10873.9|10874.8|10874.2|10874.2|10873.6|86
1730442000000|2024-11-01 06:20:00|10874.6|10874|10874.2|10873.3|10875.3|10874.7|10874.1|10873.3|82
1730442300000|2024-11-01 06:25:00|10874.3|10873.4|10874.6|10873.7|10875.4|10874.5|10873.4|10872.7|60
1730442600000|2024-11-01 06:30:00|10874.4|10873.5|10874.2|10873.3|10875.2|10874.3|10874.2|10873.3|69
1730442900000|2024-11-01 06:35:00|10874.1|10873.2|10873.8|10872.9|10874.1|10873.2|10873.2|10872.3|63
1730443200000|2024-11-01 06:40:00|10873.7|10872.8|10872.4|10871.8|10873.9|10873.3|10871.9|10871|72
1730443500000|2024-11-01 06:45:00|10872.5|10871.9|10873|10872.4|10873.2|10872.6|10872.2|10871.4|114
1730443800000|2024-11-01 06:50:00|10872.9|10872.3|10871.8|10870.9|10873|10872.4|10871.5|10870.8|114
1730444100000|2024-11-01 06:55:00|10871.7|10870.8|10873.5|10872.6|10873.7|10872.8|10871.7|10870.8|74
1730444400000|2024-11-01 07:00:00|10873.4|10872.5|10875.7|10874.8|10876.3|10875.4|10873.4|10872.5|164
1730444700000|2024-11-01 07:05:00|10875.8|10874.9|10876.7|10875.8|10877.8|10876.9|10874.8|10873.9|145
1730445000000|2024-11-01 07:10:00|10876.4|10875.5|10875.8|10874.9|10876.4|10875.5|10875|10874.1|112
1730445300000|2024-11-01 07:15:00|10875.4|10874.5|10874.8|10873.9|10875.4|10874.7|10874|10873.4|98
1730445600000|2024-11-01 07:20:00|10875.1|10874.2|10877.7|10876.8|10877.8|10876.9|10874.4|10873.5|75
1730445900000|2024-11-01 07:25:00|10877.6|10876.7|10876.3|10875.7|10878|10877.1|10876.3|10875.7|76
1730446200000|2024-11-01 07:30:00|10876.6|10876|10875.7|10875.1|10877.7|10877.1|10874.3|10873.7|243
1730446500000|2024-11-01 07:35:00|10875.6|10875|10873.2|10872.6|10876.4|10875.8|10873|10872.4|113
1730446800000|2024-11-01 07:40:00|10873.1|10872.5|10873.7|10873.1|10874.1|10873.2|10872.6|10871.9|100
1730447100000|2024-11-01 07:45:00|10873.6|10873|10872.8|10872.2|10873.6|10873|10871.6|10871|111
1730447400000|2024-11-01 07:50:00|10872.7|10872.1|10872.2|10871.6|10873.6|10873|10871.3|10870.7|108
1730447700000|2024-11-01 07:55:00|10872.1|10871.5|10868.4|10867.8|10872.1|10871.5|10868.4|10867.8|209
1730448000000|2024-11-01 08:00:00|10868.2|10867.6|10867|10866.4|10868.5|10867.7|10865.7|10865|377
1730448300000|2024-11-01 08:05:00|10867.1|10866.5|10863.5|10862.6|10867.3|10866.7|10863.2|10862.5|186
1730448600000|2024-11-01 08:10:00|10863.4|10862.5|10860.8|10859.9|10863.4|10862.7|10860.4|10859.8|247
1730448900000|2024-11-01 08:15:00|10860.7|10859.8|10858.6|10858|10860.8|10860|10858|10857.4|214
1730449200000|2024-11-01 08:20:00|10858.2|10857.6|10861.1|10860.5|10861.4|10860.8|10857.8|10857.2|194
1730449500000|2024-11-01 08:25:00|10860.9|10860.3|10860.9|10860|10860.9|10860.3|10857.9|10857.2|200
1730449800000|2024-11-01 08:30:00|10861.6|10860.4|10860.7|10860.1|10861.6|10860.7|10858.9|10858.3|147
1730450100000|2024-11-01 08:35:00|10861.2|10860.6|10861.1|10860.5|10861.7|10861.1|10859.3|10858.7|121
1730450400000|2024-11-01 08:40:00|10860.6|10860|10863.8|10862.9|10863.8|10863.1|10859.9|10859.3|106
1730450700000|2024-11-01 08:45:00|10863.3|10862.7|10863.7|10863.1|10864.9|10864.3|10863|10862.4|116
1730451000000|2024-11-01 08:50:00|10863.6|10863|10864.6|10864|10865.8|10865.1|10863.6|10862.9|89
1730451300000|2024-11-01 08:55:00|10864.7|10863.8|10862.8|10861.9|10866|10865.1|10861.9|10861.3|186
1730451600000|2024-11-01 09:00:00|10862.9|10862|10864.6|10864|10865.8|10865.2|10862.9|10862|145
1730451900000|2024-11-01 09:05:00|10864.5|10863.9|10868.1|10867.5|10868.1|10867.5|10864|10863.4|97
1730452200000|2024-11-01 09:10:00|10868|10867.4|10866.9|10866.3|10868.7|10868.1|10866.9|10866.3|109
1730452500000|2024-11-01 09:15:00|10867|10866.4|10865.8|10864.9|10867.6|10867|10865|10864.4|126
1730452800000|2024-11-01 09:20:00|10865.5|10864.6|10863.3|10862.4|10866|10865.3|10863.3|10862.4|146
1730453100000|2024-11-01 09:25:00|10862.9|10862|10859.7|10858.8|10863.2|10862.3|10859|10858.1|98
1730453400000|2024-11-01 09:30:00|10859.8|10858.9|10861.9|10861|10862.3|10861.5|10859.3|10858.4|114
1730453700000|2024-11-01 09:35:00|10862|10861.1|10861.1|10860.5|10862.1|10861.4|10860.2|10859.6|133
1730454000000|2024-11-01 09:40:00|10861|10860.4|10858.5|10857.9|10861.5|10860.9|10858.5|10857.9|154
1730454300000|2024-11-01 09:45:00|10858.6|10858|10859.4|10858.8|10859.5|10858.9|10858.4|10857.8|108
1730454600000|2024-11-01 09:50:00|10859.5|10858.9|10860.2|10859.6|10861.7|10861.1|10859.5|10858.9|126
1730454900000|2024-11-01 09:55:00|10860.3|10859.7|10858.9|10858|10860.3|10859.7|10858.6|10857.7|147
1730455200000|2024-11-01 10:00:00|10858.8|10857.9|10857.6|10857|10858.9|10858|10855.6|10855|208
1730455500000|2024-11-01 10:05:00|10857.5|10856.9|10857.3|10856.4|10858.4|10857.8|10856.8|10856|125
1730455800000|2024-11-01 10:10:00|10857.2|10856.3|10857.9|10857.3|10858.1|10857.4|10856.4|10855.6|124
1730456100000|2024-11-01 10:15:00|10858|10857.4|10855.6|10854.7|10859.1|10858.2|10855.2|10854.3|176
1730456400000|2024-11-01 10:20:00|10855.4|10854.5|10857.2|10856.3|10857.5|10856.6|10854.5|10853.6|160
1730456700000|2024-11-01 10:25:00|10857.3|10856.4|10856.2|10855.6|10858.5|10857.7|10855.9|10855|121
1730457000000|2024-11-01 10:30:00|10856.4|10855.8|10856.2|10855.6|10857.6|10856.8|10855.7|10855.1|101
1730457300000|2024-11-01 10:35:00|10856|10855.4|10853.7|10852.8|10856.8|10856.2|10853.5|10852.8|121
1730457600000|2024-11-01 10:40:00|10853.6|10852.7|10854.7|10853.8|10854.9|10854|10852.9|10852|117
1730457900000|2024-11-01 10:45:00|10854.6|10853.7|10858.2|10857.6|10858.5|10857.9|10854.2|10853.3|126
1730458200000|2024-11-01 10:50:00|10858.1|10857.5|10858.6|10858|10859.3|10858.5|10857.2|10856.6|139
1730458500000|2024-11-01 10:55:00|10858.5|10857.9|10861|10860.4|10861.6|10860.7|10858|10857.2|120
1730458800000|2024-11-01 11:00:00|10860.9|10860.3|10863.3|10862.7|10863.4|10862.8|10860.6|10860|153
1730459100000|2024-11-01 11:05:00|10863.2|10862.6|10862.6|10862|10864.4|10863.6|10862.3|10861.6|162
1730459400000|2024-11-01 11:10:00|10862.5|10861.9|10864.5|10863.9|10865.3|10864.6|10861.7|10861.1|145
1730459700000|2024-11-01 11:15:00|10864.7|10863.8|10864.9|10864|10865.2|10864.6|10864.2|10863.5|106
1730460000000|2024-11-01 11:20:00|10864.8|10863.9|10862.9|10862.3|10864.9|10864.1|10862.6|10862|89
1730460300000|2024-11-01 11:25:00|10862.8|10862.2|10860.4|10859.8|10862.8|10862.2|10859.6|10859|117
1730460600000|2024-11-01 11:30:00|10860.2|10859.6|10862.7|10861.8|10862.9|10862|10859.2|10858.6|117
1730460900000|2024-11-01 11:35:00|10862.8|10861.9|10863.9|10863.3|10864.2|10863.3|10862.4|10861.8|109
1730461200000|2024-11-01 11:40:00|10863.8|10863.2|10866.4|10865.5|10866.6|10865.7|10863.2|10862.5|95
1730461500000|2024-11-01 11:45:00|10866.3|10865.7|10867.1|10866.5|10867.1|10866.5|10865.7|10865|80
1730461800000|2024-11-01 11:50:00|10867|10866.4|10868.2|10867.6|10868.2|10867.6|10865.5|10864.9|132
1730462100000|2024-11-01 11:55:00|10868.4|10867.8|10868.3|10867.7|10869.8|10869.1|10867.4|10866.8|140
1730462400000|2024-11-01 12:00:00|10868.4|10867.8|10869.1|10868.5|10871.3|10870.5|10868.1|10867.2|182
1730462700000|2024-11-01 12:05:00|10869.2|10868.6|10869.3|10868.4|10870.5|10869.9|10868|10867.4|167
1730463000000|2024-11-01 12:10:00|10869.4|10868.5|10867|10866.4|10869.4|10868.5|10865.4|10864.5|173
1730463300000|2024-11-01 12:15:00|10867.4|10866.8|10867|10866.4|10868.4|10867.8|10865.1|10864.4|206
1730463600000|2024-11-01 12:20:00|10867.1|10866.5|10868.9|10867.5|10870.8|10869.9|10867.1|10866.4|270
1730463900000|2024-11-01 12:25:00|10869.1|10867.7|10865.3|10859.3|10870.5|10868.1|10863.8|10859.3|433
1730464200000|2024-11-01 12:30:00|10866.3|10860.3|10890.5|10889.6|10899.7|10896.1|10866.3|10860.3|1779
1730464500000|2024-11-01 12:35:00|10890.7|10889.8|10904.7|10903.8|10905.5|10904.6|10889.2|10888.3|865
1730464800000|2024-11-01 12:40:00|10904.3|10903.4|10900.1|10899.2|10906.2|10905.3|10895.2|10894.3|742
1730465100000|2024-11-01 12:45:00|10900|10899.1|10897.5|10896.9|10903.4|10902.5|10894.9|10894.2|695
1730465400000|2024-11-01 12:50:00|10897.4|10896.8|10897.1|10896.5|10901|10900.4|10894|10893.4|492
1730465700000|2024-11-01 12:55:00|10897.2|10896.6|10886.5|10885.9|10899.5|10898.9|10885.3|10884.4|618
1730466000000|2024-11-01 13:00:00|10886.6|10886|10880.7|10880.1|10890|10889.4|10879.3|10878.7|608
1730466300000|2024-11-01 13:05:00|10880.6|10880|10885.8|10884.9|10886|10885.1|10878.3|10877.7|474
1730466600000|2024-11-01 13:10:00|10885.7|10884.8|10879.3|10878.4|10886.2|10885.3|10873.8|10872.9|526
1730466900000|2024-11-01 13:15:00|10879.1|10878.5|10876.9|10876|10879.5|10878.6|10873.9|10873|494
1730467200000|2024-11-01 13:20:00|10877|10875.8|10873.4|10872.8|10877.8|10876.6|10869.8|10869.2|431
1730467500000|2024-11-01 13:25:00|10873.9|10873|10870.8|10870.2|10874.3|10873.4|10869.7|10868.9|420
1730467800000|2024-11-01 13:30:00|10870.3|10869.7|10873.9|10873|10875.1|10874.2|10869.6|10868.9|453
1730468100000|2024-11-01 13:35:00|10873.8|10872.9|10874.9|10874.3|10876.5|10875.7|10872.9|10872|528
1730468400000|2024-11-01 13:40:00|10875.2|10874.1|10877.3|10874.9|10878|10877.1|10872.8|10872.2|433
1730468700000|2024-11-01 13:45:00|10877.5|10874.7|10871.3|10870.7|10879|10877.8|10871.3|10870.7|411
1730469000000|2024-11-01 13:50:00|10871.8|10871.2|10871.3|10870.7|10873.5|10872.8|10870.6|10869.7|370
1730469300000|2024-11-01 13:55:00|10871.1|10870.5|10872.8|10866.8|10873.2|10870.5|10865.9|10865.2|377
1730469600000|2024-11-01 14:00:00|10874.3|10868.3|10859|10858.4|10877.5|10872|10858.5|10857.9|925
1730469900000|2024-11-01 14:05:00|10858.6|10858|10864.6|10863.7|10865.2|10864.6|10856.9|10856.3|643
1730470200000|2024-11-01 14:10:00|10864.5|10863.6|10865.5|10864.6|10867.1|10866.2|10862.4|10861.7|488
1730470500000|2024-11-01 14:15:00|10865.3|10864.4|10861.5|10860.9|10866.7|10865.7|10858.1|10857.5|467
1730470800000|2024-11-01 14:20:00|10861.4|10860.8|10859.9|10859.3|10861.4|10860.8|10856.5|10855.6|475
1730471100000|2024-11-01 14:25:00|10860|10859.4|10858.9|10858.3|10860.3|10859.7|10856|10855.4|469
1730471400000|2024-11-01 14:30:00|10858.8|10858.2|10859.4|10858.8|10862.1|10861.5|10857.3|10856.7|342
1730471700000|2024-11-01 14:35:00|10859.3|10858.7|10854|10853.4|10860.9|10860.3|10852.2|10851.3|398
1730472000000|2024-11-01 14:40:00|10853.1|10852.5|10853|10852.4|10854|10853.4|10850.4|10849.5|361
1730472300000|2024-11-01 14:45:00|10852.6|10852|10854|10853.4|10855.5|10854.9|10851.9|10851.3|269
1730472600000|2024-11-01 14:50:00|10853.7|10853.1|10852.5|10851.9|10856.1|10855.5|10851.3|10850.4|358
1730472900000|2024-11-01 14:55:00|10852.3|10851.7|10854.8|10854.2|10856|10855.1|10850.6|10849.7|424
1730473200000|2024-11-01 15:00:00|10854.6|10854|10853.9|10853.3|10855.9|10855.3|10851|10850.4|325
1730473500000|2024-11-01 15:05:00|10853.7|10853.1|10854.2|10853.6|10854.4|10853.6|10851|10850.3|291
1730473800000|2024-11-01 15:10:00|10854.3|10853.7|10856.5|10855.9|10858.1|10857.5|10854.3|10853.7|325
1730474100000|2024-11-01 15:15:00|10856.4|10855.8|10857.4|10856.8|10859|10858.4|10854.3|10853.7|269
1730474400000|2024-11-01 15:20:00|10857.5|10856.9|10857.1|10856.5|10858.1|10857.5|10856|10855.4|252
1730474700000|2024-11-01 15:25:00|10857|10856.4|10854.9|10854.3|10857|10856.4|10853.4|10852.7|265
1730475000000|2024-11-01 15:30:00|10854.8|10854.2|10852.7|10852.1|10856.7|10856.1|10851.7|10851.1|187
1730475300000|2024-11-01 15:35:00|10852.8|10852.2|10851.5|10850.9|10853.7|10853.1|10851.4|10850.8|140
1730475600000|2024-11-01 15:40:00|10851.4|10850.8|10852.6|10851.7|10853.2|10852.6|10850.4|10849.8|189
1730475900000|2024-11-01 15:45:00|10852.8|10851.9|10849|10848.1|10854.6|10854|10847.7|10847|297
1730476200000|2024-11-01 15:50:00|10848.8|10847.9|10851.5|10850.9|10855.6|10854.7|10848.8|10847.9|421
1730476500000|2024-11-01 15:55:00|10851.2|10850.6|10848.9|10848.3|10853.5|10852.9|10847.7|10847.1|436
1730476800000|2024-11-01 16:00:00|10848.8|10848.2|10851.8|10851.2|10853.3|10852.4|10848.3|10847.7|310
1730477100000|2024-11-01 16:05:00|10851.7|10851.1|10853|10852.4|10854.5|10853.6|10850.9|10850.3|240
1730477400000|2024-11-01 16:10:00|10852.8|10852.2|10852.8|10852.2|10853.6|10853|10851.4|10850.8|186
1730477700000|2024-11-01 16:15:00|10852.9|10852.3|10851.2|10850.3|10853.3|10852.7|10849.5|10848.6|205
1730478000000|2024-11-01 16:20:00|10851.1|10850.2|10849.3|10848.7|10851.5|10850.9|10848.1|10847.2|200
1730478300000|2024-11-01 16:25:00|10849.2|10848.6|10849.2|10848.6|10850.1|10849.5|10848.6|10848|141
1730478600000|2024-11-01 16:30:00|10849.3|10848.7|10847.7|10847.1|10850.3|10849.7|10847.6|10847|144
1730478900000|2024-11-01 16:35:00|10847.8|10847.2|10848.2|10847.6|10849.3|10848.7|10846.8|10846|136
1730479200000|2024-11-01 16:40:00|10848.1|10847.5|10847.3|10846.7|10848.6|10848|10846.8|10846.2|137
1730479500000|2024-11-01 16:45:00|10847.4|10846.8|10850.2|10849.6|10850.5|10849.8|10847|10846.4|178
1730479800000|2024-11-01 16:50:00|10850.3|10849.7|10853.1|10852.5|10853.3|10852.7|10850.2|10849.6|121
1730480100000|2024-11-01 16:55:00|10853.2|10852.6|10852.8|10852.2|10854.7|10854.1|10852.4|10851.8|132
1730480400000|2024-11-01 17:00:00|10852.7|10851.9|10849.3|10848.7|10853.2|10852.6|10849.1|10848.5|178
1730480700000|2024-11-01 17:05:00|10849.4|10848.5|10850.3|10849.7|10850.9|10850.3|10849.2|10848.4|124
1730481000000|2024-11-01 17:10:00|10850.2|10849.6|10848.9|10848.3|10850.2|10849.6|10848.5|10847.9|130
1730481300000|2024-11-01 17:15:00|10848.8|10848.2|10847|10846.4|10848.9|10848.3|10846.1|10845.5|148
1730481600000|2024-11-01 17:20:00|10846.9|10846.3|10847.4|10846.8|10847.7|10847.1|10846.3|10845.5|94
1730481900000|2024-11-01 17:25:00|10847.3|10846.7|10846.6|10846|10847.3|10846.7|10846|10845.4|96
1730482200000|2024-11-01 17:30:00|10846.5|10845.9|10844.9|10844.3|10846.5|10845.9|10844.9|10844.3|92
1730482500000|2024-11-01 17:35:00|10845|10844.4|10839.5|10838.9|10845|10844.4|10839.5|10838.8|167
1730482800000|2024-11-01 17:40:00|10839.2|10838.6|10836.2|10835.6|10839.6|10839|10835.7|10834.8|193
1730483100000|2024-11-01 17:45:00|10836.3|10835.7|10835|10834.4|10837.9|10837.2|10835|10834.4|146
1730483400000|2024-11-01 17:50:00|10834.6|10834|10837.9|10837.3|10837.9|10837.3|10834.5|10833.9|177
1730483700000|2024-11-01 17:55:00|10837.8|10837.2|10836.5|10835.9|10838.6|10838|10836|10835.4|147
1730484000000|2024-11-01 18:00:00|10836.3|10835.7|10840.8|10840.2|10840.8|10840.2|10836.2|10835.6|183
1730484300000|2024-11-01 18:05:00|10841.1|10840.4|10839.7|10839.1|10841.9|10841|10838.4|10837.8|172
1730484600000|2024-11-01 18:10:00|10839.6|10839|10838.9|10838|10839.8|10839.2|10837.7|10837.1|141
1730484900000|2024-11-01 18:15:00|10838.3|10837.7|10837.7|10837.1|10839.7|10838.9|10837.3|10836.7|139
1730485200000|2024-11-01 18:20:00|10837.8|10837.2|10841.2|10840.6|10841.6|10841|10837.2|10836.6|162
1730485500000|2024-11-01 18:25:00|10841.3|10840.7|10841.3|10840.7|10841.7|10841.1|10840.2|10839.6|131
1730485800000|2024-11-01 18:30:00|10841.4|10840.8|10842.9|10842.3|10843.1|10842.5|10840.8|10840.2|118
1730486100000|2024-11-01 18:35:00|10843|10842.4|10845.2|10844.6|10845.9|10845.3|10842.8|10842.2|143
1730486400000|2024-11-01 18:40:00|10845.1|10844.5|10841.4|10840.8|10845.1|10844.5|10841.1|10840.5|130
1730486700000|2024-11-01 18:45:00|10841.3|10840.7|10839.2|10838.6|10841.9|10841|10838.2|10837.3|107
1730487000000|2024-11-01 18:50:00|10839.3|10838.7|10839.1|10838.2|10839.9|10839.3|10838.8|10838.2|121
1730487300000|2024-11-01 18:55:00|10838.7|10838.1|10839.5|10838.9|10840.1|10839.5|10837.9|10837.3|176
1730487600000|2024-11-01 19:00:00|10839.6|10839|10838.3|10837.7|10839.9|10839.1|10837.4|10836.8|142
1730487900000|2024-11-01 19:05:00|10838.2|10837.6|10841.5|10840.9|10841.5|10840.9|10837.8|10837.2|136
1730488200000|2024-11-01 19:10:00|10841.4|10840.8|10840.4|10839.5|10842.1|10841.5|10840|10839.4|128
1730488500000|2024-11-01 19:15:00|10840.2|10839.3|10838.8|10838.2|10840.7|10840.1|10838.5|10837.9|150
1730488800000|2024-11-01 19:20:00|10838.9|10838.3|10837.8|10837.2|10839.9|10839.3|10837.8|10837.2|122
1730489100000|2024-11-01 19:25:00|10837.9|10837|10837.4|10836.8|10838|10837.4|10837.2|10836.5|155
1730489400000|2024-11-01 19:30:00|10837.5|10836.9|10837|10836.4|10838.2|10837.6|10836.3|10835.7|114
1730489700000|2024-11-01 19:35:00|10836.9|10836.3|10835.3|10834.7|10836.9|10836.3|10835|10834.4|74
1730490000000|2024-11-01 19:40:00|10835.2|10834.6|10835.6|10835|10836.3|10835.4|10834.8|10834.2|159
1730490300000|2024-11-01 19:45:00|10835.5|10834.9|10835.7|10835.1|10836.6|10835.7|10835.4|10834.8|123
1730490600000|2024-11-01 19:50:00|10835.8|10835.2|10836.3|10835.7|10837|10836.3|10835.5|10834.7|168
1730490900000|2024-11-01 19:55:00|10836.2|10835.6|10836.4|10835.5|10836.9|10836.3|10835.2|10834.3|143
1730491200000|2024-11-01 20:00:00|10836.3|10835.4|10836.2|10835.6|10837.4|10836.8|10835|10834.4|153
1730491500000|2024-11-01 20:05:00|10836.4|10835.8|10832.9|10832|10836.9|10836.3|10832.6|10831.7|93
1730491800000|2024-11-01 20:10:00|10832.7|10832.1|10833|10832.1|10833.8|10833.2|10832.7|10832|70
1730492100000|2024-11-01 20:15:00|10832.8|10832.2|10832.8|10831.9|10833.3|10832.5|10832.4|10831.6|67
1730492400000|2024-11-01 20:20:00|10832.9|10832|10833.1|10832.2|10833.5|10832.7|10832.1|10831.5|48
1730492700000|2024-11-01 20:25:00|10833.2|10832.3|10832.9|10832|10833.3|10832.7|10832.6|10831.7|41
1730493000000|2024-11-01 20:30:00|10833|10832.1|10833.2|10832.3|10833.4|10832.5|10832.5|10831.6|100
1730493300000|2024-11-01 20:35:00|10833.3|10832.4|10833.9|10833|10834|10833.1|10833.3|10832.4|183
1730493600000|2024-11-01 20:40:00|10834.5|10833.6|10834.8|10833.9|10835.7|10834.8|10834.4|10833.5|97
1730493900000|2024-11-01 20:45:00|10834.9|10834|10835.6|10834.7|10835.7|10834.8|10834.6|10833.7|133
1730494200000|2024-11-01 20:50:00|10835.8|10834.9|10834.7|10833.8|10836|10835.1|10834.1|10832.3|306
1730494500000|2024-11-01 20:55:00|10836.2|10832.8|10836.8|10830.8|10838.3|10834|10834.3|10829.8|352
1730667600000|2024-11-03 21:00:00|10882.5|10872.1|10882.1|10872.6|10882.7|10876.4|10878.3|10872.1|18
1730667900000|2024-11-03 21:05:00|10881.3|10874.2|10882.1|10873.7|10882.1|10874.2|10881.3|10872.6|6
1730668200000|2024-11-03 21:10:00|10882.3|10873|10884.5|10872.5|10884.5|10873|10882.2|10871.5|5
1730668500000|2024-11-03 21:15:00|10885.7|10876.3|10886.3|10877.2|10887.1|10879.8|10884|10874|47
1730668800000|2024-11-03 21:20:00|10885.3|10879.8|10882.8|10877|10885.3|10879.8|10881.7|10876.9|19
1730669100000|2024-11-03 21:25:00|10882.6|10876.8|10882.6|10876.8|10882.7|10876.9|10882.6|10876.7|4
1730669400000|2024-11-03 21:30:00|10882.5|10876.9|10883.4|10873.8|10883.4|10876.9|10882.4|10873.8|7
1730669700000|2024-11-03 21:35:00|10882.5|10873.7|10883.9|10873.5|10884.9|10874.6|10882.5|10873.3|12
1730670000000|2024-11-03 21:40:00|10886.1|10876.3|10887.3|10875.3|10888.4|10878.6|10884|10873.6|23
1730670300000|2024-11-03 21:45:00|10887.1|10875.1|10887|10875|10887.3|10875.5|10885.5|10875|11
1730670600000|2024-11-03 21:50:00|10887.1|10875.1|10886.1|10874.1|10888.1|10878.5|10886|10874|36
1730670900000|2024-11-03 21:55:00|10886.4|10873.8|10885.8|10873.2|10886.6|10874|10885.8|10873.2|10
1730671200000|2024-11-03 22:00:00|10885.2|10872.6|10885.4|10878.8|10886.6|10878.8|10880.1|10871.2|62
1730671500000|2024-11-03 22:05:00|10885.3|10878.7|10882.5|10875.9|10885.9|10879.3|10881.1|10874.5|91
1730671800000|2024-11-03 22:10:00|10882.6|10876|10883.2|10876.6|10885.3|10878.7|10881.1|10874.5|131
1730672100000|2024-11-03 22:15:00|10883.3|10876.7|10882.2|10875.7|10883.6|10877|10881.8|10875.2|70
1730672400000|2024-11-03 22:20:00|10882.1|10876.1|10879.1|10874.3|10882.2|10877.1|10877.1|10873.5|192
1730672700000|2024-11-03 22:25:00|10879.2|10874.1|10879.5|10874.7|10879.6|10874.7|10878.6|10873.6|73
1730673000000|2024-11-03 22:30:00|10879.8|10874.6|10880|10877.5|10881.2|10877.5|10878.7|10874.5|108
1730673300000|2024-11-03 22:35:00|10880.3|10877.4|10880.4|10878.1|10881.9|10878.1|10879.5|10876.9|40
1730673600000|2024-11-03 22:40:00|10880.5|10878|10879.7|10877.2|10880.6|10878.2|10879.3|10877|44
1730673900000|2024-11-03 22:45:00|10879.6|10877.4|10879.8|10877.2|10880.3|10877.7|10879.2|10876.9|56
1730674200000|2024-11-03 22:50:00|10879.6|10877.3|10879.6|10877.4|10880.2|10877.4|10879.5|10876.5|38
1730674500000|2024-11-03 22:55:00|10879.7|10877.3|10884.2|10878.7|10884.3|10879.1|10879.5|10877.2|55
1730674800000|2024-11-03 23:00:00|10884.6|10878|10874|10871.4|10884.6|10878|10873.8|10871.1|441
1730675100000|2024-11-03 23:05:00|10873.7|10871.7|10878.9|10877.5|10880.1|10878.8|10873.5|10870.9|307
1730675400000|2024-11-03 23:10:00|10878.6|10877.4|10877.5|10876.3|10881|10879.4|10875.7|10874.4|254
1730675700000|2024-11-03 23:15:00|10877.3|10876.2|10874.9|10874|10877.3|10876.2|10874.3|10873.3|130
1730676000000|2024-11-03 23:20:00|10875|10874.1|10874.6|10873.7|10876.3|10875.2|10873.8|10872.9|106
1730676300000|2024-11-03 23:25:00|10874.5|10873.6|10876.6|10875.7|10876.9|10876|10874.1|10873|114
1730676600000|2024-11-03 23:30:00|10876.5|10875.6|10877.1|10876.2|10877.6|10876.7|10875.4|10874.5|115
1730676900000|2024-11-03 23:35:00|10876.9|10876|10876.1|10875.2|10876.9|10876|10874.9|10874|78
1730677200000|2024-11-03 23:40:00|10876.2|10875.3|10876.4|10875.5|10877.5|10876.5|10875.5|10874.4|116
1730677500000|2024-11-03 23:45:00|10876.5|10875.6|10876.9|10876|10877.5|10876.6|10876.4|10875.4|74
1730677800000|2024-11-03 23:50:00|10877|10876.1|10875|10874.1|10877.1|10876.2|10875|10874.1|70
1730678100000|2024-11-03 23:55:00|10875.2|10874.3|10873.3|10872.4|10875.6|10874.7|10873.3|10872.4|71
1730678400000|2024-11-04 00:00:00|10873.4|10872.5|10872.3|10871.4|10875.3|10874.4|10871.9|10871|138
1730678700000|2024-11-04 00:05:00|10872.4|10871.5|10873.4|10872.5|10873.9|10873|10871.7|10870.8|117
1730679000000|2024-11-04 00:10:00|10873.5|10872.6|10870.9|10869.7|10873.5|10872.6|10870.6|10869.7|99
1730679300000|2024-11-04 00:15:00|10870.7|10869.8|10871.3|10870.4|10871.4|10870.5|10870.5|10869.4|78
1730679600000|2024-11-04 00:20:00|10871.4|10870.5|10872.2|10871.3|10872.5|10871.6|10870.8|10869.9|69
1730679900000|2024-11-04 00:25:00|10872.1|10871.2|10872.3|10871.4|10873.4|10872.5|10871.8|10870.9|102
1730680200000|2024-11-04 00:30:00|10872.4|10871.5|10872.8|10871.9|10872.8|10871.9|10871.5|10870.6|53
1730680500000|2024-11-04 00:35:00|10873|10872.1|10872.8|10871.9|10874|10873.1|10872.5|10871.6|84
1730680800000|2024-11-04 00:40:00|10872.7|10871.8|10873.5|10872.6|10873.8|10872.9|10872.7|10871.8|89
1730681100000|2024-11-04 00:45:00|10873.7|10872.8|10875|10874.1|10875|10874.1|10873.4|10872.5|99
1730681400000|2024-11-04 00:50:00|10875.1|10874.2|10878.7|10877.8|10879|10878|10875.1|10874.2|136
1730681700000|2024-11-04 00:55:00|10878.8|10877.9|10877.5|10876.9|10879.6|10878.7|10877.3|10876.4|135
1730682000000|2024-11-04 01:00:00|10877.6|10877|10878.7|10878.1|10880.1|10879.2|10877.4|10876.8|191
1730682300000|2024-11-04 01:05:00|10878.6|10878|10878|10877.1|10879.8|10879.2|10877.3|10876.4|125
1730682600000|2024-11-04 01:10:00|10877.8|10876.9|10880.2|10879.3|10880.5|10879.6|10877.7|10876.8|98
1730682900000|2024-11-04 01:15:00|10880.3|10879.4|10883.1|10882.2|10884.2|10883.3|10880.2|10879.3|211
1730683200000|2024-11-04 01:20:00|10883.2|10882.3|10886.9|10886|10887.2|10886.3|10882.8|10882.2|171
1730683500000|2024-11-04 01:25:00|10887|10886.1|10884.7|10884.1|10887.2|10886.3|10884.1|10883.3|110
1730683800000|2024-11-04 01:30:00|10884.8|10884.2|10887.2|10886.6|10887.3|10886.7|10884.7|10884.1|248
1730684100000|2024-11-04 01:35:00|10887|10886.4|10883.8|10882.9|10888|10887.1|10883.8|10882.9|140
1730684400000|2024-11-04 01:40:00|10883.7|10882.8|10885|10884.1|10885.5|10884.6|10882.6|10881.8|125
1730684700000|2024-11-04 01:45:00|10884.9|10884|10889.1|10888.2|10889.1|10888.2|10884.4|10883.5|159
1730685000000|2024-11-04 01:50:00|10889.2|10888.3|10890.4|10889.5|10891.7|10890.8|10889.2|10888.3|187
1730685300000|2024-11-04 01:55:00|10890.5|10889.6|10888.8|10887.9|10890.5|10889.6|10887.8|10887.1|131
1730685600000|2024-11-04 02:00:00|10888.9|10888|10888.3|10887.7|10889|10888.1|10887.5|10886.9|128
1730685900000|2024-11-04 02:05:00|10888.4|10887.8|10890.5|10889.9|10890.8|10889.9|10887.7|10887.1|155
1730686200000|2024-11-04 02:10:00|10890.4|10889.8|10888.9|10888|10890.8|10889.9|10888.4|10887.5|148
1730686500000|2024-11-04 02:15:00|10888.8|10887.9|10886.1|10885.2|10888.9|10888|10885.4|10884.5|117
1730686800000|2024-11-04 02:20:00|10886|10885.4|10889.8|10888.9|10889.8|10888.9|10886|10885.2|119
1730687100000|2024-11-04 02:25:00|10889.7|10889.1|10889.3|10888.4|10890.3|10889.5|10888.4|10887.5|131
1730687400000|2024-11-04 02:30:00|10889.4|10888.5|10888.8|10888.2|10889.5|10888.6|10888.2|10887.3|96
1730687700000|2024-11-04 02:35:00|10888.5|10887.9|10889.5|10888.9|10889.6|10889|10887.2|10886.3|130
1730688000000|2024-11-04 02:40:00|10889.6|10889|10891.7|10891.1|10892.3|10891.7|10889.6|10889|135
1730688300000|2024-11-04 02:45:00|10892|10891|10892.4|10891.8|10893.1|10892.5|10891.6|10891|102
1730688600000|2024-11-04 02:50:00|10892.5|10891.9|10893.7|10892.8|10893.7|10893|10892.1|10891.5|113
1730688900000|2024-11-04 02:55:00|10893.8|10892.9|10894.6|10894|10894.7|10894|10893.5|10892.6|114
1730689200000|2024-11-04 03:00:00|10894.7|10894.1|10898.1|10897.5|10898.1|10897.5|10894.7|10894|218
1730689500000|2024-11-04 03:05:00|10898|10897.4|10900.1|10899.2|10900.5|10899.6|10897.6|10897|169
1730689800000|2024-11-04 03:10:00|10899.9|10899|10900.7|10899.8|10901.5|10900.7|10899.9|10899|155
1730690100000|2024-11-04 03:15:00|10901.1|10900.2|10899.5|10898.6|10901.2|10900.4|10899.1|10898.2|168
1730690400000|2024-11-04 03:20:00|10899.4|10898.5|10900.5|10899.9|10901.3|10900.7|10898.9|10898.2|152
1730690700000|2024-11-04 03:25:00|10900.6|10900|10899.3|10898.4|10901|10900.4|10899|10898.1|117
1730691000000|2024-11-04 03:30:00|10899.5|10898.6|10899.5|10898.9|10899.5|10898.9|10897.1|10896.2|80
1730691300000|2024-11-04 03:35:00|10899.4|10898.8|10903.6|10902.7|10903.7|10902.8|10899.3|10898.7|98
1730691600000|2024-11-04 03:40:00|10903.7|10902.8|10901.8|10900.9|10903.7|10902.8|10901.6|10900.7|81
1730691900000|2024-11-04 03:45:00|10901.7|10900.8|10903.7|10902.8|10903.7|10902.8|10900.9|10900|107
1730692200000|2024-11-04 03:50:00|10903.3|10902.4|10903.1|10902.2|10905.3|10904.5|10902.8|10901.9|112
1730692500000|2024-11-04 03:55:00|10903.2|10902.3|10901.9|10901.3|10903.4|10902.5|10900.7|10899.8|111
1730692800000|2024-11-04 04:00:00|10902|10901.4|10903.1|10902.2|10903.3|10902.4|10901.6|10900.7|140
1730693100000|2024-11-04 04:05:00|10902.9|10902|10902.4|10901.5|10903.4|10902.5|10902.2|10901.3|89
1730693400000|2024-11-04 04:10:00|10902.3|10901.4|10900.7|10899.8|10902.4|10901.5|10900.3|10899.4|108
1730693700000|2024-11-04 04:15:00|10900.5|10899.6|10899.7|10898.8|10900.5|10899.6|10898.9|10898|73
1730694000000|2024-11-04 04:20:00|10899.6|10898.7|10899.7|10898.8|10900|10899.1|10899.3|10898.4|59
1730694300000|2024-11-04 04:25:00|10899.6|10898.7|10899.3|10898.4|10900.3|10899.4|10898.6|10897.7|54
1730694600000|2024-11-04 04:30:00|10899.6|10898.7|10898.9|10898|10899.6|10898.7|10898|10897.1|70
1730694900000|2024-11-04 04:35:00|10898.8|10897.9|10900.2|10899.3|10900.2|10899.3|10898.8|10897.9|118
1730695200000|2024-11-04 04:40:00|10900.7|10899.8|10902.5|10901.6|10902.8|10901.9|10900.1|10899.2|101
1730695500000|2024-11-04 04:45:00|10902.7|10901.8|10901.6|10900.7|10903.2|10902.3|10901.6|10900.7|65
1730695800000|2024-11-04 04:50:00|10901.7|10900.8|10900.2|10899.3|10901.7|10900.8|10899.2|10898.3|94
1730696100000|2024-11-04 04:55:00|10900.1|10899.2|10897.9|10897|10900.3|10899.4|10897.3|10896.4|97
1730696400000|2024-11-04 05:00:00|10898.1|10897.2|10897.5|10896.6|10898.1|10897.2|10894.9|10894.2|142
1730696700000|2024-11-04 05:05:00|10897.6|10896.7|10895.6|10894.7|10897.8|10896.9|10894.8|10893.9|106
1730697000000|2024-11-04 05:10:00|10895.7|10894.8|10895.8|10894.9|10895.9|10895.2|10894.9|10894|96
1730697300000|2024-11-04 05:15:00|10895.7|10894.8|10896.1|10895.2|10896.3|10895.5|10894.9|10894|94
1730697600000|2024-11-04 05:20:00|10896.2|10895.3|10896.7|10895.8|10896.8|10896|10896|10895.2|75
1730697900000|2024-11-04 05:25:00|10896.3|10895.4|10895.6|10894.7|10897.1|10896.2|10895.5|10894.6|68
1730698200000|2024-11-04 05:30:00|10895.5|10894.6|10896.2|10895.3|10896.7|10895.8|10895.2|10894.3|93
1730698500000|2024-11-04 05:35:00|10896.3|10895.4|10896.6|10895.7|10897.5|10896.6|10895.8|10894.9|69
1730698800000|2024-11-04 05:40:00|10896.4|10895.5|10897.4|10896.5|10897.4|10896.5|10896.3|10895.4|105
1730699100000|2024-11-04 05:45:00|10897.3|10896.4|10896.7|10895.8|10897.7|10896.9|10896.6|10895.7|64
1730699400000|2024-11-04 05:50:00|10896.8|10895.9|10897.1|10896.2|10897.3|10896.4|10895.2|10894.3|95
1730699700000|2024-11-04 05:55:00|10897.2|10896.3|10899.4|10898.5|10900.4|10899.5|10897.2|10896.3|152
1730700000000|2024-11-04 06:00:00|10899.5|10898.6|10902|10901.1|10902.4|10901.5|10899.4|10898.5|147
1730700300000|2024-11-04 06:05:00|10901.8|10900.9|10898.5|10897.9|10901.9|10901|10898.1|10897.4|135
1730700600000|2024-11-04 06:10:00|10898.4|10897.8|10896.2|10895.3|10898.8|10897.9|10895.5|10894.6|116
1730700900000|2024-11-04 06:15:00|10896.1|10895.2|10898.2|10897.3|10898.2|10897.3|10895.5|10894.6|133
1730701200000|2024-11-04 06:20:00|10898.1|10897.2|10898.7|10898.1|10899.7|10899|10897.2|10896.3|164
1730701500000|2024-11-04 06:25:00|10898.6|10898|10897.5|10896.6|10898.6|10898|10896.5|10895.6|99
1730701800000|2024-11-04 06:30:00|10897.4|10896.5|10897.1|10896.2|10897.8|10896.9|10895.8|10894.9|92
1730702100000|2024-11-04 06:35:00|10896.9|10896|10897.1|10896.5|10897.8|10897|10896.7|10895.8|86
1730702400000|2024-11-04 06:40:00|10897|10896.4|10896.3|10895.7|10898.2|10897.3|10895.3|10894.4|102
1730702700000|2024-11-04 06:45:00|10896.2|10895.6|10894.2|10893.3|10896.2|10895.6|10893.9|10893|117
1730703000000|2024-11-04 06:50:00|10894.3|10893.4|10893.8|10892.9|10895.1|10894.2|10893.3|10892.3|126
1730703300000|2024-11-04 06:55:00|10893.7|10892.8|10892.1|10891.2|10893.7|10892.8|10891.8|10890.9|121
1730703600000|2024-11-04 07:00:00|10892.2|10891.3|10891.1|10890.5|10892.7|10891.9|10889.2|10888.5|295
1730703900000|2024-11-04 07:05:00|10891.5|10890.9|10890.5|10889.9|10891.9|10891.3|10889.7|10888.8|167
1730704200000|2024-11-04 07:10:00|10890.4|10889.8|10891.8|10890.9|10891.8|10891|10889.5|10888.7|181
1730704500000|2024-11-04 07:15:00|10891.7|10890.8|10893.5|10892.9|10895.1|10894.2|10891.5|10890.6|106
1730704800000|2024-11-04 07:20:00|10893.6|10893|10889.6|10889|10893.6|10893|10887.6|10886.8|198
1730705100000|2024-11-04 07:25:00|10889.5|10888.9|10889.5|10888.9|10891.5|10890.9|10888.1|10887.5|189
1730705400000|2024-11-04 07:30:00|10889.4|10888.8|10894.1|10893.5|10894.4|10893.5|10889.4|10888.8|173
1730705700000|2024-11-04 07:35:00|10894.2|10893.6|10893|10892.4|10896|10895.1|10892.6|10892|137
1730706000000|2024-11-04 07:40:00|10892.3|10891.7|10892.6|10892|10894.5|10893.9|10892.2|10891.3|114
1730706300000|2024-11-04 07:45:00|10892.7|10892.1|10891.9|10891.3|10892.8|10892.1|10889.1|10888.4|163
1730706600000|2024-11-04 07:50:00|10891.8|10891.2|10891.1|10890.5|10891.9|10891.3|10888.5|10887.9|147
1730706900000|2024-11-04 07:55:00|10891|10890.4|10891.6|10891|10893.7|10892.8|10890.6|10890|154
1730707200000|2024-11-04 08:00:00|10891.7|10891.1|10892.7|10891.8|10894.3|10893.6|10890.1|10889.2|347
1730707500000|2024-11-04 08:05:00|10892.6|10892|10897.5|10896.9|10897.7|10897.1|10892.5|10891.9|209
1730707800000|2024-11-04 08:10:00|10897.6|10897|10899.6|10899|10901.1|10900.5|10897.5|10896.9|167
1730708100000|2024-11-04 08:15:00|10899.9|10899.3|10897.4|10896.8|10900.2|10899.6|10896.8|10896.2|180
1730708400000|2024-11-04 08:20:00|10897.5|10896.9|10897|10896.4|10897.6|10897|10895.9|10895.3|176
1730708700000|2024-11-04 08:25:00|10897.1|10896.5|10895.7|10894.8|10897.2|10896.6|10893.7|10893.1|246
1730709000000|2024-11-04 08:30:00|10895.8|10894.9|10893.4|10892.5|10896.1|10895.2|10890.8|10890.2|208
1730709300000|2024-11-04 08:35:00|10893.5|10892.6|10894.5|10893.9|10896.1|10895.2|10893.2|10892.3|210
1730709600000|2024-11-04 08:40:00|10894.3|10893.7|10892.1|10891.2|10894.4|10893.7|10890.9|10890|145
1730709900000|2024-11-04 08:45:00|10891.6|10890.7|10890.7|10889.5|10892.5|10891.9|10889.6|10888.9|217
1730710200000|2024-11-04 08:50:00|10890.8|10889.8|10892.2|10890.4|10892.8|10892.1|10889.8|10889.2|167
1730710500000|2024-11-04 08:55:00|10892.1|10890.8|10893.4|10892.5|10894.7|10894|10892.1|10890.8|239
1730710800000|2024-11-04 09:00:00|10893.3|10892.4|10896.5|10895.9|10896.8|10896|10892.2|10891.3|197
1730711100000|2024-11-04 09:05:00|10896.4|10895.8|10892.1|10891.5|10896.4|10895.8|10891.7|10890.8|248
1730711400000|2024-11-04 09:10:00|10892|10891.4|10896.8|10895.9|10896.8|10895.9|10892|10891.3|159
1730711700000|2024-11-04 09:15:00|10897.1|10896.2|10896.2|10895.6|10898.7|10898.1|10896.2|10895.6|157
1730712000000|2024-11-04 09:20:00|10896.3|10895.7|10896.1|10895.2|10896.5|10895.9|10892.4|10891.8|232
1730712300000|2024-11-04 09:25:00|10896.2|10895.3|10897.9|10897.3|10898.5|10897.9|10896.2|10895.3|147
1730712600000|2024-11-04 09:30:00|10898|10897.4|10899.3|10898.7|10899.9|10899.3|10897.5|10896.8|133
1730712900000|2024-11-04 09:35:00|10899.4|10898.8|10902.1|10901.5|10902.6|10901.7|10898.6|10898|110
1730713200000|2024-11-04 09:40:00|10902.3|10901.7|10900.7|10900.1|10902.6|10901.7|10899.5|10898.9|140
1730713500000|2024-11-04 09:45:00|10900.9|10900.3|10898.4|10897.8|10901.2|10900.6|10898.3|10897.7|165
1730713800000|2024-11-04 09:50:00|10898.5|10897.9|10897.5|10896.9|10899.6|10899|10895.6|10894.7|140
1730714100000|2024-11-04 09:55:00|10897.7|10896.8|10896.7|10895.8|10898.5|10897.7|10896.1|10895.4|149
1730714400000|2024-11-04 10:00:00|10896.8|10895.9|10898.6|10898|10898.7|10898.1|10895.6|10894.7|160
1730714700000|2024-11-04 10:05:00|10898.7|10898.1|10898.4|10897.5|10898.7|10898.1|10897|10896.3|138
1730715000000|2024-11-04 10:10:00|10898.3|10897.4|10898|10897.4|10898.7|10898|10897.1|10896.5|124
1730715300000|2024-11-04 10:15:00|10897.9|10897.3|10896.4|10895.8|10898.6|10898|10895.6|10895|131
1730715600000|2024-11-04 10:20:00|10896.5|10895.9|10895.1|10894.5|10896.8|10896.1|10894.1|10893.3|107
1730715900000|2024-11-04 10:25:00|10895.4|10894.8|10897.2|10896.6|10898.2|10897.6|10895.3|10894.7|217
1730716200000|2024-11-04 10:30:00|10897.1|10896.5|10899.1|10898.5|10900.3|10899.4|10896.9|10896.3|128
1730716500000|2024-11-04 10:35:00|10899|10898.4|10901.2|10900.3|10901.4|10900.5|10898.4|10897.8|95
1730716800000|2024-11-04 10:40:00|10901.4|10900.5|10902.3|10901.4|10903.2|10902.5|10899.7|10899.1|97
1730717100000|2024-11-04 10:45:00|10902.2|10901.3|10900|10899.4|10902.7|10901.8|10899.3|10898.7|122
1730717400000|2024-11-04 10:50:00|10900.1|10899.5|10902.1|10901.2|10902.1|10901.3|10898.4|10897.8|103
1730717700000|2024-11-04 10:55:00|10902|10901.1|10902|10901.4|10902.5|10901.7|10900.5|10899.8|123
1730718000000|2024-11-04 11:00:00|10901.8|10901.2|10902.5|10901.9|10904.6|10904|10901.4|10900.5|136
1730718300000|2024-11-04 11:05:00|10902.6|10902|10904.1|10903.5|10905.1|10904.4|10902.6|10902|147
1730718600000|2024-11-04 11:10:00|10904.2|10903.6|10903.7|10903.1|10904.4|10903.8|10902.8|10902.2|91
1730718900000|2024-11-04 11:15:00|10903.3|10902.7|10903.1|10902.2|10904.6|10904|10901.7|10901.1|97
1730719200000|2024-11-04 11:20:00|10902.9|10902|10901.6|10901|10903.2|10902.3|10900.8|10899.9|121
1730719500000|2024-11-04 11:25:00|10902.5|10901.9|10902|10901.1|10904.6|10903.9|10901.6|10900.7|135
1730719800000|2024-11-04 11:30:00|10902.1|10901.2|10904.4|10903.8|10904.6|10903.8|10900.2|10899.3|118
1730720100000|2024-11-04 11:35:00|10904.3|10903.7|10907|10906.4|10908.2|10907.4|10904.2|10903.6|160
1730720400000|2024-11-04 11:40:00|10906.9|10906.3|10908.3|10907.7|10908.8|10908.2|10906.8|10906.2|102
1730720700000|2024-11-04 11:45:00|10908.1|10907.5|10910.6|10910|10911|10910.2|10907.5|10906.7|155
1730721000000|2024-11-04 11:50:00|10910.5|10909.9|10912.8|10912.2|10913.1|10912.5|10909.6|10909|133
1730721300000|2024-11-04 11:55:00|10912.9|10912.3|10914|10913.1|10914.6|10913.9|10912.4|10911.8|95
1730721600000|2024-11-04 12:00:00|10913.9|10913|10909.8|10908.9|10915.3|10914.4|10909.5|10908.9|160
1730721900000|2024-11-04 12:05:00|10909.9|10909.3|10908.3|10907.4|10911.2|10910.4|10907.6|10906.9|156
1730722200000|2024-11-04 12:10:00|10908.2|10907.3|10903.7|10902.8|10908.3|10907.4|10903.6|10902.7|127
1730722500000|2024-11-04 12:15:00|10904|10903.1|10906.1|10905.5|10907.2|10906.3|10903|10902.2|133
1730722800000|2024-11-04 12:20:00|10906.2|10905.6|10908.2|10907.6|10908.3|10907.7|10906.1|10905.5|130
1730723100000|2024-11-04 12:25:00|10908.3|10907.7|10908.7|10907.8|10910.1|10909.5|10908.3|10907.5|153
1730723400000|2024-11-04 12:30:00|10909.1|10908.2|10906.6|10905.7|10909.4|10908.8|10906.6|10905.7|101
1730723700000|2024-11-04 12:35:00|10906.2|10905.3|10907.3|10906.7|10908.7|10908|10906.2|10905.3|101
1730724000000|2024-11-04 12:40:00|10907.1|10906.5|10904.2|10903.3|10907.1|10906.5|10904.1|10903.3|113
1730724300000|2024-11-04 12:45:00|10904|10903.1|10903.7|10903.1|10904.6|10904|10902.3|10901.7|127
1730724600000|2024-11-04 12:50:00|10904|10903.4|10903.6|10902.7|10906.1|10905.2|10902|10901.4|110
1730724900000|2024-11-04 12:55:00|10903.5|10902.6|10905.1|10904.2|10907.1|10906.2|10902.8|10902.2|191
1730725200000|2024-11-04 13:00:00|10905|10904.4|10907.4|10906.8|10908.4|10907.5|10903.2|10902.6|208
1730725500000|2024-11-04 13:05:00|10907.3|10906.7|10904.5|10903.9|10907.5|10906.9|10903.2|10902.6|182
1730725800000|2024-11-04 13:10:00|10904.8|10904.2|10908.3|10907.7|10908.3|10907.7|10904.2|10903.6|177
1730726100000|2024-11-04 13:15:00|10908.4|10907.8|10907.2|10906.6|10909.5|10908.7|10906.7|10906.1|188
1730726400000|2024-11-04 13:20:00|10907|10906.4|10899|10898.4|10907.1|10906.5|10899|10898.3|213
1730726700000|2024-11-04 13:25:00|10899.1|10898.5|10895.7|10894.8|10900|10899.1|10894.3|10893.7|308
1730727000000|2024-11-04 13:30:00|10895.2|10894.6|10897.6|10897|10898.7|10897.8|10893.7|10893|319
1730727300000|2024-11-04 13:35:00|10898|10897.4|10897.5|10896.9|10898.7|10898|10895.9|10895.1|211
1730727600000|2024-11-04 13:40:00|10897.4|10896.8|10898.7|10898.1|10899.1|10898.4|10897.3|10896.7|205
1730727900000|2024-11-04 13:45:00|10898.8|10897.9|10898.5|10897.9|10900.1|10899.5|10897.9|10897.3|199
1730728200000|2024-11-04 13:50:00|10898.6|10898|10905.7|10904.8|10906.5|10905.7|10898.2|10897.6|246
1730728500000|2024-11-04 13:55:00|10905.5|10904.6|10905.6|10905|10909.5|10908.9|10905.4|10904.6|235
1730728800000|2024-11-04 14:00:00|10905.4|10904.8|10906.7|10906.1|10906.9|10906.3|10902.7|10902.1|258
1730729100000|2024-11-04 14:05:00|10906.9|10906.3|10908.7|10907.8|10910.2|10909.5|10906.7|10906.1|261
1730729400000|2024-11-04 14:10:00|10908.6|10907.7|10906.2|10905.3|10909.8|10909.2|10905.6|10904.8|257
1730729700000|2024-11-04 14:15:00|10906.1|10905.2|10907.7|10906.8|10907.8|10906.9|10903.2|10902.5|236
1730730000000|2024-11-04 14:20:00|10907.6|10906.7|10904.3|10903.4|10907.6|10907|10903.6|10902.7|239
1730730300000|2024-11-04 14:25:00|10904.2|10903.3|10901.5|10900.9|10904.6|10903.9|10900.8|10899.9|216
1730730600000|2024-11-04 14:30:00|10901.4|10900.8|10901.7|10901.1|10904|10903.4|10900.7|10900.1|342
1730730900000|2024-11-04 14:35:00|10901.8|10901.2|10903|10902.4|10903.9|10903.3|10901.8|10901.2|228
1730731200000|2024-11-04 14:40:00|10903.1|10902.5|10903.6|10903|10905.7|10904.8|10902|10901.2|304
1730731500000|2024-11-04 14:45:00|10903.7|10903.1|10902.3|10901.4|10905.3|10904.4|10900.1|10899.2|323
1730731800000|2024-11-04 14:50:00|10902.1|10901.2|10898.1|10897.5|10902.7|10901.8|10896.2|10895.3|380
1730732100000|2024-11-04 14:55:00|10898.2|10897.6|10901|10898.9|10902|10901.3|10897.4|10896.5|347
1730732400000|2024-11-04 15:00:00|10901.2|10898.7|10905.7|10905.1|10907.4|10906.5|10898.7|10897.3|414
1730732700000|2024-11-04 15:05:00|10905.9|10905.3|10902.9|10902|10907.2|10906.6|10901.9|10901|468
1730733000000|2024-11-04 15:10:00|10903|10902.1|10904.5|10903.9|10904.7|10904|10900|10899.4|335
1730733300000|2024-11-04 15:15:00|10904.4|10903.8|10907.5|10906.9|10907.6|10907|10904.1|10903.5|273
1730733600000|2024-11-04 15:20:00|10907.6|10907|10901.5|10900.9|10908.5|10907.9|10899.2|10898.3|333
1730733900000|2024-11-04 15:25:00|10901.6|10901|10903.5|10902.6|10907.3|10906.5|10901.5|10900.7|309
1730734200000|2024-11-04 15:30:00|10903.3|10902.4|10903.2|10902.6|10905|10904.4|10901.5|10900.6|384
1730734500000|2024-11-04 15:35:00|10903.1|10902.5|10907.4|10906.8|10907.8|10907.2|10903|10902.4|288
1730734800000|2024-11-04 15:40:00|10907.7|10907.1|10904|10903.4|10907.7|10907.1|10903.1|10902.4|240
1730735100000|2024-11-04 15:45:00|10904.1|10903.5|10897.1|10896.5|10904.1|10903.5|10896.6|10895.7|384
1730735400000|2024-11-04 15:50:00|10897|10896.4|10897.9|10897.3|10898.6|10898|10896.5|10895.9|214
1730735700000|2024-11-04 15:55:00|10897.8|10897.2|10899.5|10898.9|10899.6|10899|10896.6|10895.7|284
1730736000000|2024-11-04 16:00:00|10899.6|10899|10895.5|10894.9|10901.3|10900.7|10895.3|10894.7|279
1730736300000|2024-11-04 16:05:00|10895.6|10894.7|10894.7|10894.1|10896|10895.2|10892.7|10891.8|251
1730736600000|2024-11-04 16:10:00|10894.6|10894|10891.5|10890.6|10896|10895.1|10891.5|10890.6|239
1730736900000|2024-11-04 16:15:00|10891.4|10890.5|10891.6|10891|10893.5|10892.6|10890|10889.4|310
1730737200000|2024-11-04 16:20:00|10891.7|10891.1|10887.9|10887.3|10892.4|10891.8|10887.4|10886.7|195
1730737500000|2024-11-04 16:25:00|10887.7|10887.1|10889.2|10888.6|10891.4|10890.8|10886.5|10885.6|202
1730737800000|2024-11-04 16:30:00|10889.1|10888.5|10891.3|10890.4|10892.5|10891.6|10888.1|10887.4|198
1730738100000|2024-11-04 16:35:00|10891.2|10890.3|10888.2|10887.6|10891.3|10890.5|10888|10887.4|167
1730738400000|2024-11-04 16:40:00|10888.1|10887.5|10888.6|10887.7|10890|10889.4|10887.2|10886.6|177
1730738700000|2024-11-04 16:45:00|10888.7|10887.8|10885.5|10884.9|10889.2|10888.3|10884.9|10884|193
1730739000000|2024-11-04 16:50:00|10885.6|10885|10883|10882.4|10886|10885.4|10883|10882.4|181
1730739300000|2024-11-04 16:55:00|10883.1|10882.5|10884.4|10883.8|10884.5|10883.9|10880.7|10880.1|237
1730739600000|2024-11-04 17:00:00|10884.6|10884|10881.1|10880.2|10884.8|10884.2|10880.8|10879.9|237
1730739900000|2024-11-04 17:05:00|10881.2|10880.3|10881.7|10881.1|10882.4|10881.8|10880.2|10879.6|178
1730740200000|2024-11-04 17:10:00|10881.6|10881|10883.7|10883.1|10884.1|10883.5|10881.1|10880.5|174
1730740500000|2024-11-04 17:15:00|10883.9|10883.3|10886.5|10885.9|10887|10886.4|10883.5|10882.9|139
1730740800000|2024-11-04 17:20:00|10886.4|10885.8|10890.3|10889.4|10890.3|10889.4|10886.1|10885.5|178
1730741100000|2024-11-04 17:25:00|10890.4|10889.5|10892.5|10891.9|10893.7|10893.1|10890.4|10889.5|208
1730741400000|2024-11-04 17:30:00|10892.6|10892|10891|10890.4|10894.1|10893.5|10890.9|10890.3|140
1730741700000|2024-11-04 17:35:00|10891.1|10890.5|10887.1|10886.5|10891.6|10890.7|10887.1|10886.5|135
1730742000000|2024-11-04 17:40:00|10887.2|10886.6|10884|10883.4|10887.3|10886.7|10883|10882.4|176
1730742300000|2024-11-04 17:45:00|10884.1|10883.5|10885.7|10884.8|10886|10885.3|10883|10882.4|166
1730742600000|2024-11-04 17:50:00|10885.8|10884.9|10887.3|10886.4|10887.3|10886.5|10884.6|10883.7|135
1730742900000|2024-11-04 17:55:00|10887.2|10886.3|10889|10888.4|10889.1|10888.5|10885.1|10884.5|103
1730743200000|2024-11-04 18:00:00|10889.1|10888.5|10886.2|10885.6|10889.6|10889|10885.3|10884.7|164
1730743500000|2024-11-04 18:05:00|10886.3|10885.7|10882.9|10882|10886.7|10886.1|10881.1|10880.2|187
1730743800000|2024-11-04 18:10:00|10883|10882.3|10886.1|10885.5|10886.8|10885.9|10882.2|10881.6|253
1730744100000|2024-11-04 18:15:00|10886|10885.4|10885|10884.4|10886.4|10885.5|10884.4|10883.8|169
1730744400000|2024-11-04 18:20:00|10884.3|10883.7|10882.5|10881.9|10884.7|10884.1|10882|10881.3|151
1730744700000|2024-11-04 18:25:00|10882.3|10881.7|10880.2|10879.6|10882.5|10881.9|10880.1|10879.5|161
1730745000000|2024-11-04 18:30:00|10880.3|10879.7|10881.4|10880.8|10881.4|10880.8|10878.5|10877.9|145
1730745300000|2024-11-04 18:35:00|10881.2|10880.6|10883.2|10882.6|10883.6|10883|10881.1|10880.5|129
1730745600000|2024-11-04 18:40:00|10883.5|10882.9|10884.4|10883.5|10886.8|10885.9|10883.5|10882.9|147
1730745900000|2024-11-04 18:45:00|10884.3|10883.4|10886.9|10886.3|10887.1|10886.5|10883.7|10882.8|123
1730746200000|2024-11-04 18:50:00|10886.6|10886|10884|10883.4|10887.6|10887|10883.9|10883.3|95
1730746500000|2024-11-04 18:55:00|10883.9|10883|10885.5|10884.9|10885.5|10884.9|10883.6|10883|162
1730746800000|2024-11-04 19:00:00|10885.6|10885|10881.6|10881|10886|10885.4|10881.6|10881|126
1730747100000|2024-11-04 19:05:00|10881.7|10881.1|10883|10882.4|10886.1|10885.2|10881.2|10880.6|132
1730747400000|2024-11-04 19:10:00|10882.9|10882|10881.4|10880.8|10883.1|10882.5|10880.6|10880|144
1730747700000|2024-11-04 19:15:00|10881.5|10880.9|10881.1|10880.5|10882.7|10882.1|10880.9|10880.3|127
1730748000000|2024-11-04 19:20:00|10881|10880.4|10881.1|10880.5|10881.4|10880.8|10880.4|10879.8|117
1730748300000|2024-11-04 19:25:00|10881.2|10880.6|10880.1|10879.5|10882.7|10881.8|10880|10879.3|112
1730748600000|2024-11-04 19:30:00|10880|10879.4|10880.1|10879.5|10880.8|10880.2|10878|10877.3|113
1730748900000|2024-11-04 19:35:00|10880.4|10879.8|10882.6|10882|10882.6|10882|10880|10879.4|116
1730749200000|2024-11-04 19:40:00|10882.4|10881.8|10882.3|10881.4|10884.2|10883.3|10881.8|10880.9|144
1730749500000|2024-11-04 19:45:00|10882.4|10881.5|10881.1|10880.5|10882.5|10881.9|10880.9|10880.3|106
1730749800000|2024-11-04 19:50:00|10881.2|10880.6|10879.1|10878.5|10881.9|10881.3|10879.1|10878.5|102
1730750100000|2024-11-04 19:55:00|10879|10878.4|10879.2|10878.6|10880.6|10880|10878.2|10877.4|174
1730750400000|2024-11-04 20:00:00|10879.1|10878.5|10878.8|10877.9|10879.1|10878.5|10877.5|10876.9|114
1730750700000|2024-11-04 20:05:00|10878.7|10877.8|10878.7|10878.1|10880.7|10879.8|10878.6|10877.8|98
1730751000000|2024-11-04 20:10:00|10878.8|10878.2|10879.2|10878.3|10879.4|10878.7|10878.7|10877.9|97
1730751300000|2024-11-04 20:15:00|10879.3|10878.4|10881.3|10880.4|10881.4|10880.5|10878.7|10878.1|149
1730751600000|2024-11-04 20:20:00|10881.4|10880.5|10880.5|10879.9|10882|10881.1|10880.1|10879.5|124
1730751900000|2024-11-04 20:25:00|10880.6|10880|10879.1|10878.5|10880.6|10880|10878.6|10878|88
1730752200000|2024-11-04 20:30:00|10878.8|10878.2|10877.8|10877.2|10878.8|10878.2|10877.3|10876.4|91
1730752500000|2024-11-04 20:35:00|10877.9|10877.3|10876.4|10875.5|10878|10877.4|10876|10875.2|178
1730752800000|2024-11-04 20:40:00|10876.3|10875.4|10878.5|10877.9|10879.1|10878.5|10876.1|10875.3|74
1730753100000|2024-11-04 20:45:00|10878.4|10877.8|10877.3|10876.4|10878.5|10877.8|10877.1|10876.4|193
1730753400000|2024-11-04 20:50:00|10877.2|10876.3|10877.2|10876.6|10877.5|10876.9|10876.2|10875.6|145
1730753700000|2024-11-04 20:55:00|10877.1|10876.5|10876.2|10875.1|10877.2|10876.5|10876.1|10874.9|188
1730754000000|2024-11-04 21:00:00|10875.6|10875|10876.1|10875.5|10876.6|10875.9|10874.7|10873.9|85
1730754300000|2024-11-04 21:05:00|10876|10875.4|10875.6|10875|10876.2|10875.5|10875.4|10874.6|54
1730754600000|2024-11-04 21:10:00|10875.7|10875.1|10875.5|10874.9|10875.7|10875.1|10874.4|10873.5|44
1730754900000|2024-11-04 21:15:00|10875.6|10874.7|10875.9|10875|10876.2|10875.3|10875.2|10874.4|67
1730755200000|2024-11-04 21:20:00|10875.8|10874.9|10875.1|10874.2|10875.9|10875|10874.8|10873.9|70
1730755500000|2024-11-04 21:25:00|10875|10874.1|10874.8|10873.9|10875.3|10874.4|10874.7|10873.8|78
1730755800000|2024-11-04 21:30:00|10875.1|10874.2|10876.5|10875.3|10876.5|10875.4|10875.1|10874.1|62
1730756100000|2024-11-04 21:35:00|10876.6|10875.4|10875.9|10875|10876.7|10875.5|10875.9|10874.9|32
1730756400000|2024-11-04 21:40:00|10875.8|10874.9|10875.8|10874.9|10876.7|10875.7|10875.8|10874.8|46
1730756700000|2024-11-04 21:45:00|10875.9|10875|10877.2|10876.3|10877.2|10876.3|10875.6|10874.7|61
1730757000000|2024-11-04 21:50:00|10877.3|10876.4|10877.9|10877|10878|10877|10876.9|10876|47
1730757300000|2024-11-04 21:55:00|10878.2|10876.7|10882.1|10875.5|10882.1|10876.7|10877.7|10873.9|113
1730757600000|2024-11-04 22:00:00|10883.8|10877.2|10885.9|10879.3|10885.9|10879.3|10883.7|10877.1|12
1730757900000|2024-11-04 22:05:00|10885.1|10878.5|10881.2|10875.8|10885.1|10878.5|10880.9|10874.7|26
1730758200000|2024-11-04 22:10:00|10881.1|10875.9|10880.5|10875.9|10881.7|10875.9|10880.4|10875.1|31
1730758500000|2024-11-04 22:15:00|10880.4|10875.6|10880.1|10874.3|10881.2|10876|10879.7|10873.7|55
1730758800000|2024-11-04 22:20:00|10880.5|10874|10879.8|10874.6|10880.6|10874.7|10879.8|10873.9|25
1730759100000|2024-11-04 22:25:00|10880.1|10874.5|10880.1|10876|10880.5|10876|10879.8|10874.5|22
1730759400000|2024-11-04 22:30:00|10880.5|10875.7|10880.1|10876.3|10880.5|10876.3|10879.9|10875.7|31
1730759700000|2024-11-04 22:35:00|10880.2|10876.5|10880.2|10876.8|10880.3|10876.8|10880.1|10876.5|11
1730760000000|2024-11-04 22:40:00|10880|10876.5|10880|10876.4|10880|10876.5|10879.9|10876.4|9
1730760300000|2024-11-04 22:45:00|10879.8|10876.6|10880.1|10877|10880.1|10877|10879.7|10876.5|26
1730760600000|2024-11-04 22:50:00|10879.9|10877.3|10880.6|10877.4|10880.7|10877.7|10879.9|10877|30
1730760900000|2024-11-04 22:55:00|10880.4|10877.7|10880.6|10877.9|10880.9|10877.9|10880.3|10877.3|30
1730761200000|2024-11-04 23:00:00|10880.9|10877.8|10879.4|10877.5|10881.3|10877.8|10879.2|10876.6|62
1730761500000|2024-11-04 23:05:00|10879.1|10877.8|10878.9|10878|10879.4|10878.2|10878.9|10877.8|21
1730761800000|2024-11-04 23:10:00|10879|10878.1|10878.5|10877.6|10879.1|10878.2|10878.5|10877.6|13
1730762100000|2024-11-04 23:15:00|10878.3|10877.4|10878.4|10877.5|10878.5|10877.6|10877.9|10877|14
1730762400000|2024-11-04 23:20:00|10878.3|10877.4|10878|10877.1|10878.7|10877.8|10878|10877.1|23
1730762700000|2024-11-04 23:25:00|10878.2|10877.3|10877.9|10877|10878.3|10877.4|10877.9|10877|20
1730763000000|2024-11-04 23:30:00|10877.8|10876.9|10876.4|10875.5|10877.8|10876.9|10876.1|10875.2|34
1730763300000|2024-11-04 23:35:00|10876.5|10875.6|10876.2|10875.3|10876.7|10875.8|10875.9|10875.3|26
1730763600000|2024-11-04 23:40:00|10876.1|10875.2|10875.3|10874.7|10876.2|10875.3|10875.3|10874.5|51
1730763900000|2024-11-04 23:45:00|10875.4|10874.8|10874.9|10874|10875.7|10874.8|10874.5|10873.6|42
1730764200000|2024-11-04 23:50:00|10875|10874.1|10873.8|10873.2|10875|10874.1|10873.8|10873.2|41
1730764500000|2024-11-04 23:55:00|10874.3|10873.4|10874.1|10873.2|10874.8|10873.9|10873.8|10873|43
1730764800000|2024-11-05 00:00:00|10874.2|10873.3|10874|10873.1|10874.8|10873.9|10873.9|10873|70
1730765100000|2024-11-05 00:05:00|10874.1|10873.2|10873.6|10872.7|10874.1|10873.2|10873.3|10872.6|27
1730765400000|2024-11-05 00:10:00|10873.7|10872.8|10874.7|10873.8|10874.7|10873.8|10873.7|10872.8|53
1730765700000|2024-11-05 00:15:00|10874.8|10873.9|10875.7|10874.8|10876.2|10875.3|10874.8|10873.9|44
1730766000000|2024-11-05 00:20:00|10875.8|10875.1|10875.3|10874.4|10875.9|10875.2|10875|10874.1|37
1730766300000|2024-11-05 00:25:00|10875.2|10874.3|10875.2|10874.3|10875.3|10874.4|10874.9|10874|35
1730766600000|2024-11-05 00:30:00|10875.1|10874.2|10874.5|10873.6|10875.1|10874.5|10874.3|10873.4|33
1730766900000|2024-11-05 00:35:00|10874.4|10873.5|10874.7|10873.8|10874.8|10873.9|10873|10872.1|59
1730767200000|2024-11-05 00:40:00|10874.8|10873.9|10875.5|10874.6|10875.7|10874.8|10874.2|10873.3|57
1730767500000|2024-11-05 00:45:00|10875.4|10874.5|10874.8|10874.2|10875.9|10875|10874.8|10874|59
1730767800000|2024-11-05 00:50:00|10874.9|10874|10876|10875.1|10876.7|10875.4|10874.9|10874|88
1730768100000|2024-11-05 00:55:00|10875.6|10874.7|10876|10875.4|10876.9|10876.3|10875.4|10874.6|73
1730768400000|2024-11-05 01:00:00|10875.9|10875.3|10875.4|10874.8|10876.3|10875.7|10874.8|10873.9|108
1730768700000|2024-11-05 01:05:00|10875|10874.4|10874.2|10873.6|10875.3|10874.7|10873.7|10873|78
1730769000000|2024-11-05 01:10:00|10874.6|10874|10874|10873.1|10874.6|10874|10873.3|10872.6|44
1730769300000|2024-11-05 01:15:00|10874.1|10873.2|10873.7|10873.1|10874.1|10873.3|10873.2|10872.3|96
1730769600000|2024-11-05 01:20:00|10873.8|10873.2|10874.3|10873.4|10874.6|10874|10873.4|10872.7|118
1730769900000|2024-11-05 01:25:00|10874.5|10873.6|10874.2|10873.6|10874.9|10874|10873.7|10873|60
1730770200000|2024-11-05 01:30:00|10874.3|10873.7|10874.9|10874|10875.4|10874.8|10873.7|10872.9|113
1730770500000|2024-11-05 01:35:00|10875|10874.1|10875.3|10874.7|10875.3|10874.7|10873.8|10873.2|98
1730770800000|2024-11-05 01:40:00|10875.2|10874.6|10877.2|10876.6|10877.4|10876.7|10875.2|10874.5|103
1730771100000|2024-11-05 01:45:00|10877.3|10876.7|10878.2|10877.6|10878.6|10877.8|10877.3|10876.7|129
1730771400000|2024-11-05 01:50:00|10878.3|10877.7|10877.3|10876.4|10878.4|10877.8|10877.2|10876.3|124
1730771700000|2024-11-05 01:55:00|10877.2|10876.3|10878|10877.1|10878.1|10877.3|10876.7|10875.9|118
1730772000000|2024-11-05 02:00:00|10877.9|10877.3|10878|10877.1|10878.9|10878|10877.5|10876.7|116
1730772300000|2024-11-05 02:05:00|10878.1|10877.2|10877.4|10876.8|10878.1|10877.2|10876.9|10876.3|61
1730772600000|2024-11-05 02:10:00|10877.6|10877|10878.9|10878.3|10879.1|10878.5|10877.6|10877|80
1730772900000|2024-11-05 02:15:00|10878.8|10878.2|10879.4|10878.8|10879.8|10879.2|10878.6|10878|57
1730773200000|2024-11-05 02:20:00|10879.2|10878.6|10878.6|10877.7|10879.2|10878.6|10877.4|10876.6|100
1730773500000|2024-11-05 02:25:00|10878.5|10877.9|10879.1|10878.5|10879.1|10878.5|10878.3|10877.6|77
1730773800000|2024-11-05 02:30:00|10879.6|10878.7|10879.4|10878.5|10880.3|10879.4|10879|10878.4|71
1730774100000|2024-11-05 02:35:00|10879.5|10878.6|10879.3|10878.7|10879.8|10879|10879.2|10878.5|93
1730774400000|2024-11-05 02:40:00|10879.2|10878.6|10878.3|10877.7|10879.3|10878.7|10877.9|10877.1|66
1730774700000|2024-11-05 02:45:00|10878.4|10877.5|10877.2|10876.6|10878.4|10877.5|10875.8|10875|67
1730775000000|2024-11-05 02:50:00|10877|10876.4|10877.8|10877.2|10877.9|10877.2|10877|10876.3|57
1730775300000|2024-11-05 02:55:00|10877.7|10877.1|10877.9|10877|10878.5|10877.7|10877.3|10876.4|99
1730775600000|2024-11-05 03:00:00|10877.7|10876.8|10878.4|10877.5|10878.4|10877.7|10877.7|10876.8|57
1730775900000|2024-11-05 03:05:00|10878.3|10877.4|10878.2|10877.6|10878.5|10877.7|10877.8|10876.9|51
1730776200000|2024-11-05 03:10:00|10878.3|10877.4|10878.5|10877.9|10878.7|10878.1|10877.3|10876.5|59
1730776500000|2024-11-05 03:15:00|10878.4|10877.8|10878.8|10877.9|10879.1|10878.3|10878.4|10877.7|50
1730776800000|2024-11-05 03:20:00|10878.9|10878|10878.8|10877.9|10879.3|10878.5|10878.4|10877.6|91
1730777100000|2024-11-05 03:25:00|10878.9|10878|10878.7|10878.1|10879.3|10878.4|10878.4|10877.5|58
1730777400000|2024-11-05 03:30:00|10878.8|10878.2|10878.4|10877.5|10880|10879.4|10878.2|10877.5|118
1730777700000|2024-11-05 03:35:00|10878.1|10877.2|10877.8|10877.2|10878.3|10877.6|10877.6|10876.8|54
1730778000000|2024-11-05 03:40:00|10877.9|10877.3|10877.5|10876.6|10878.5|10877.7|10877.2|10876.5|83
1730778300000|2024-11-05 03:45:00|10877.6|10876.7|10877.6|10876.7|10877.9|10877|10877|10876.1|34
1730778600000|2024-11-05 03:50:00|10877.7|10876.8|10876.3|10875.7|10878|10877.1|10876.2|10875.6|54
1730778900000|2024-11-05 03:55:00|10876.2|10875.6|10876.2|10875.6|10876.8|10876|10875.8|10875|81
1730779200000|2024-11-05 04:00:00|10876.1|10875.5|10876.9|10876|10877.4|10876.6|10875.8|10875.2|74
1730779500000|2024-11-05 04:05:00|10876.8|10875.9|10876.8|10876.2|10876.9|10876.2|10875.9|10875|43
1730779800000|2024-11-05 04:10:00|10876.9|10876|10878|10877.4|10878.4|10877.8|10876.5|10875.8|80
1730780100000|2024-11-05 04:15:00|10877.9|10877.3|10878.1|10877.5|10878.3|10877.6|10877.6|10876.7|48
1730780400000|2024-11-05 04:20:00|10878.2|10877.3|10877.9|10877|10878.3|10877.4|10877.3|10876.4|40
1730780700000|2024-11-05 04:25:00|10878|10877.1|10878.3|10877.4|10878.9|10878|10877.9|10877|48
1730781000000|2024-11-05 04:30:00|10878.1|10877.2|10878.2|10877.3|10878.4|10877.5|10877.6|10876.7|57
1730781300000|2024-11-05 04:35:00|10878.3|10877.4|10877.9|10877|10878.5|10877.7|10877.4|10876.5|39
1730781600000|2024-11-05 04:40:00|10877.8|10876.9|10876.8|10875.9|10877.9|10877|10876.4|10875.5|69
1730781900000|2024-11-05 04:45:00|10876.7|10875.8|10875.4|10874.5|10876.7|10875.8|10875.3|10874.4|113
1730782200000|2024-11-05 04:50:00|10875.6|10874.7|10875.8|10874.9|10875.8|10874.9|10874.8|10874|72
1730782500000|2024-11-05 04:55:00|10875.9|10875|10875.8|10874.9|10876|10875.2|10874.7|10874.1|56
1730782800000|2024-11-05 05:00:00|10875.5|10874.7|10876.4|10875.5|10876.5|10875.6|10875.3|10874.6|62
1730783100000|2024-11-05 05:05:00|10876.3|10875.4|10876.9|10876|10877.4|10876.5|10876.3|10875.4|56
1730783400000|2024-11-05 05:10:00|10876.8|10875.9|10876.8|10876.2|10877.5|10876.6|10876.6|10875.8|95
1730783700000|2024-11-05 05:15:00|10876.7|10876.1|10877.2|10876.6|10877.4|10876.7|10876.7|10876.1|66
1730784000000|2024-11-05 05:20:00|10877.3|10876.7|10877.4|10876.8|10877.9|10877.1|10877.2|10876.5|54
1730784300000|2024-11-05 05:25:00|10877.6|10876.7|10877.4|10876.8|10877.6|10876.8|10877.3|10876.5|49
1730784600000|2024-11-05 05:30:00|10877.1|10876.5|10879.2|10878.6|10879.5|10878.6|10877.1|10876.5|58
1730784900000|2024-11-05 05:35:00|10879.3|10878.7|10879.9|10879.3|10879.9|10879.3|10878.9|10878.3|25
1730785200000|2024-11-05 05:40:00|10880|10879.4|10879.5|10878.6|10880.4|10879.7|10879.3|10878.5|50
1730785500000|2024-11-05 05:45:00|10879.9|10879|10880|10879.1|10880.1|10879.2|10879.8|10878.9|53
1730785800000|2024-11-05 05:50:00|10879.9|10879|10879.9|10879|10880.1|10879.2|10879.6|10878.7|51
1730786100000|2024-11-05 05:55:00|10880|10879.1|10879.1|10878.2|10880|10879.1|10878.7|10878|48
1730786400000|2024-11-05 06:00:00|10878.7|10878.1|10879.3|10878.4|10879.4|10878.7|10877.9|10877.3|138
1730786700000|2024-11-05 06:05:00|10879.2|10878.3|10879.7|10879.1|10880.8|10880.2|10878.7|10878|105
1730787000000|2024-11-05 06:10:00|10879.8|10879.2|10878.7|10878.1|10879.9|10879.3|10878.4|10877.7|54
1730787300000|2024-11-05 06:15:00|10878.8|10878.2|10879.7|10879.1|10879.8|10879.2|10878.5|10877.9|67
1730787600000|2024-11-05 06:20:00|10879.6|10879|10878.2|10877.3|10879.9|10879|10878.1|10877.2|74
1730787900000|2024-11-05 06:25:00|10878.1|10877.2|10878.4|10877.5|10878.5|10877.8|10877.3|10876.7|68
1730788200000|2024-11-05 06:30:00|10878.5|10877.6|10878.8|10878.2|10879.5|10878.6|10878.3|10877.5|70
1730788500000|2024-11-05 06:35:00|10878.7|10878.1|10880.2|10879.3|10880.3|10879.4|10878.3|10877.7|67
1730788800000|2024-11-05 06:40:00|10880.3|10879.4|10879.6|10879|10880.4|10879.5|10879.5|10878.8|67
1730789100000|2024-11-05 06:45:00|10879.3|10878.7|10878.9|10878.3|10879.3|10878.7|10878.1|10877.5|91
1730789400000|2024-11-05 06:50:00|10879|10878.4|10879|10878.4|10879.3|10878.6|10878.5|10877.9|64
1730789700000|2024-11-05 06:55:00|10879.1|10878.5|10881.2|10880.6|10882.7|10881.8|10879.1|10878.4|62
1730790000000|2024-11-05 07:00:00|10881.3|10880.7|10884|10883.1|10885.2|10884.3|10881.3|10880.7|166
1730790300000|2024-11-05 07:05:00|10883.9|10883|10886.7|10886.1|10886.8|10886.1|10883.9|10883|115
1730790600000|2024-11-05 07:10:00|10886.8|10886.2|10886.5|10885.6|10888.3|10887.4|10885.5|10884.8|155
1730790900000|2024-11-05 07:15:00|10886.4|10885.5|10888.4|10887.5|10890.4|10889.6|10886.4|10885.5|150
1730791200000|2024-11-05 07:20:00|10888.6|10887.7|10886.7|10885.8|10888.8|10887.9|10886.3|10885.4|79
1730791500000|2024-11-05 07:25:00|10886.4|10885.5|10887.9|10887|10888.4|10887.7|10885.8|10884.8|150
1730791800000|2024-11-05 07:30:00|10888|10887.1|10889.3|10888.7|10889.3|10888.7|10887.2|10886.6|94
1730792100000|2024-11-05 07:35:00|10889.2|10888.6|10890.9|10890|10891.2|10890.6|10889.2|10888.6|98
1730792400000|2024-11-05 07:40:00|10890.6|10889.7|10889.9|10889|10890.8|10890.2|10889.3|10888.4|65
1730792700000|2024-11-05 07:45:00|10889.8|10888.9|10887.7|10887.1|10889.8|10888.9|10887.6|10886.7|100
1730793000000|2024-11-05 07:50:00|10888|10887.4|10886.8|10885.9|10888.3|10887.6|10886.4|10885.5|80
1730793300000|2024-11-05 07:55:00|10886.7|10885.8|10889.2|10888.3|10889.6|10888.7|10886.6|10885.7|142
1730793600000|2024-11-05 08:00:00|10889.3|10888.4|10887|10886.4|10890.6|10890|10886.4|10885.7|186
1730793900000|2024-11-05 08:05:00|10887.1|10886.2|10887.6|10886.7|10889.1|10888.3|10886.2|10885.3|183
1730794200000|2024-11-05 08:10:00|10887.5|10886.6|10887.6|10887|10888.2|10887.3|10884.9|10884|177
1730794500000|2024-11-05 08:15:00|10887.9|10887.3|10889.2|10888.3|10890.1|10889.3|10887.7|10886.8|178
1730794800000|2024-11-05 08:20:00|10889.3|10888.4|10888.1|10887.2|10890.2|10889.5|10887.8|10887.1|134
1730795100000|2024-11-05 08:25:00|10887.8|10886.9|10888.6|10888|10889.6|10888.8|10887.3|10886.4|159
1730795400000|2024-11-05 08:30:00|10888.5|10887.9|10891.2|10890.6|10892|10891.4|10888.2|10887.6|144
1730795700000|2024-11-05 08:35:00|10891.3|10890.7|10893.2|10892.6|10894.5|10893.9|10891|10890.3|120
1730796000000|2024-11-05 08:40:00|10893.1|10892.5|10892|10891.4|10893.9|10893|10892|10891.4|127
1730796300000|2024-11-05 08:45:00|10892.1|10891.5|10892.9|10892.3|10892.9|10892.3|10891.3|10890.7|117
1730796600000|2024-11-05 08:50:00|10892.8|10892.2|10892|10891.4|10893.3|10892.6|10891.4|10890.8|94
1730796900000|2024-11-05 08:55:00|10892.1|10891.5|10892.2|10891.6|10893.1|10892.5|10891|10890.3|98
1730797200000|2024-11-05 09:00:00|10892.1|10891.5|10895.6|10895|10895.7|10895.1|10891.9|10891.3|170
1730797500000|2024-11-05 09:05:00|10895.8|10894.9|10896.7|10895.8|10897.5|10896.9|10895.7|10894.8|125
1730797800000|2024-11-05 09:10:00|10896.6|10895.7|10897.5|10896.9|10897.9|10897.3|10895.1|10894.5|102
1730798100000|2024-11-05 09:15:00|10897.7|10896.8|10896.1|10895.5|10897.7|10896.9|10895.6|10895|123
1730798400000|2024-11-05 09:20:00|10897.5|10896.6|10894.5|10893.9|10898|10897.4|10894.5|10893.9|125
1730798700000|2024-11-05 09:25:00|10894.7|10893.8|10893.3|10892.4|10895.3|10894.3|10892.7|10892.1|110
1730799000000|2024-11-05 09:30:00|10893.5|10892.6|10894.3|10893.1|10894.3|10893.3|10891.2|10890.3|111
1730799300000|2024-11-05 09:35:00|10894.2|10893.3|10891.3|10890.4|10894.3|10893.3|10891.2|10890.3|103
1730799600000|2024-11-05 09:40:00|10891.2|10890.3|10892.7|10891.8|10892.9|10891.9|10891.2|10890.3|106
1730799900000|2024-11-05 09:45:00|10892.5|10891.6|10892.7|10892.1|10893.7|10892.9|10892.5|10891.6|80
1730800200000|2024-11-05 09:50:00|10892.4|10891.8|10891.6|10891|10892.8|10892|10891.6|10891|75
1730800500000|2024-11-05 09:55:00|10891.3|10890.7|10892.3|10891.4|10892.5|10891.6|10890.6|10890|115
1730800800000|2024-11-05 10:00:00|10892.4|10891.8|10892.1|10891.5|10893.5|10892.6|10891.7|10890.8|125
1730801100000|2024-11-05 10:05:00|10892.2|10891.6|10893.5|10892.9|10893.9|10893.3|10891.6|10891|110
1730801400000|2024-11-05 10:10:00|10893.4|10892.8|10893.6|10893|10894.4|10893.5|10892.2|10891.3|101
1730801700000|2024-11-05 10:15:00|10893.5|10892.9|10893.2|10892.3|10893.6|10893|10891.4|10890.6|127
1730802000000|2024-11-05 10:20:00|10892.8|10891.9|10892|10891.1|10893.7|10892.8|10892|10891.1|85
1730802300000|2024-11-05 10:25:00|10892.1|10891.2|10892.2|10891.6|10892.4|10891.7|10891.4|10890.5|92
1730802600000|2024-11-05 10:30:00|10892.1|10891.5|10892.6|10892|10893.1|10892.2|10891.6|10890.7|65
1730802900000|2024-11-05 10:35:00|10892.7|10892.1|10893.2|10892.6|10893.7|10893.1|10891.8|10891.2|86
1730803200000|2024-11-05 10:40:00|10893.5|10892.9|10893.3|10892.7|10893.6|10893|10892.9|10892|95
1730803500000|2024-11-05 10:45:00|10893.1|10892.5|10894.2|10893.3|10894.6|10894|10892.8|10891.9|76
1730803800000|2024-11-05 10:50:00|10893.9|10893.2|10892.8|10891.9|10894.4|10893.6|10892.6|10891.7|104
1730804100000|2024-11-05 10:55:00|10892.7|10891.8|10894.2|10893.6|10895|10894.1|10892.4|10891.6|77
1730804400000|2024-11-05 11:00:00|10894.3|10893.7|10898.4|10897.5|10898.7|10898.1|10894.3|10893.7|127
1730804700000|2024-11-05 11:05:00|10898.3|10897.4|10896.7|10896.1|10898.3|10897.4|10896.6|10895.9|66
1730805000000|2024-11-05 11:10:00|10896.9|10896.3|10895.2|10894.6|10897.3|10896.7|10895|10894.3|75
1730805300000|2024-11-05 11:15:00|10895.3|10894.7|10895.2|10894.6|10895.3|10894.7|10893.1|10892.5|85
1730805600000|2024-11-05 11:20:00|10895.3|10894.7|10897.7|10897.1|10898|10897.4|10895.1|10894.5|96
1730805900000|2024-11-05 11:25:00|10897.8|10897.2|10901.4|10900.8|10902|10901.3|10897.8|10897|170
1730806200000|2024-11-05 11:30:00|10901|10900.4|10899.5|10898.6|10902.2|10901.6|10897.9|10897.2|96
1730806500000|2024-11-05 11:35:00|10900|10899.1|10899.4|10898.5|10900|10899.1|10898.2|10897.6|101
1730806800000|2024-11-05 11:40:00|10899.3|10898.4|10900.3|10899.4|10900.4|10899.5|10898.8|10897.9|100
1730807100000|2024-11-05 11:45:00|10900.4|10899.5|10900.2|10899.3|10901.6|10901|10900|10899.1|107
1730807400000|2024-11-05 11:50:00|10900.1|10899.2|10899.4|10898.8|10900.7|10900.1|10898.7|10897.8|107
1730807700000|2024-11-05 11:55:00|10899.5|10898.9|10899.8|10899.2|10899.9|10899.3|10898.1|10897.5|78
1730808000000|2024-11-05 12:00:00|10900.1|10899.5|10900.9|10900.3|10901.5|10900.7|10899.6|10898.7|99
1730808300000|2024-11-05 12:05:00|10901.1|10900.5|10900.1|10899.5|10901.8|10901.2|10899.5|10898.8|101
1730808600000|2024-11-05 12:10:00|10900.2|10899.6|10897.4|10896.8|10901.2|10900.6|10897.1|10896.5|96
1730808900000|2024-11-05 12:15:00|10897.5|10896.6|10897.2|10896.6|10898.4|10897.8|10896.6|10896|64
1730809200000|2024-11-05 12:20:00|10897.3|10896.7|10896.5|10895.9|10897.6|10896.7|10895|10894.3|128
1730809500000|2024-11-05 12:25:00|10896.2|10895.6|10896|10895.4|10896.9|10896.3|10895.5|10894.9|80
1730809800000|2024-11-05 12:30:00|10896.1|10895.5|10896.3|10895.7|10897.9|10897.2|10895|10894.4|98
1730810100000|2024-11-05 12:35:00|10896.2|10895.6|10897.2|10896.3|10897.2|10896.3|10895.9|10895.3|80
1730810400000|2024-11-05 12:40:00|10897|10896.1|10896.8|10895.9|10897.7|10896.8|10896|10895.4|64
1730810700000|2024-11-05 12:45:00|10896.9|10896|10895.4|10894.8|10898.1|10897.5|10895|10894.4|95
1730811000000|2024-11-05 12:50:00|10895.6|10895|10895.1|10894.5|10896.2|10895.6|10894.4|10893.8|86
1730811300000|2024-11-05 12:55:00|10895|10894.4|10896.1|10895.5|10897.6|10897|10894.4|10893.8|151
1730811600000|2024-11-05 13:00:00|10896.2|10895.6|10896.7|10895.8|10896.9|10896|10894.9|10894.3|154
1730811900000|2024-11-05 13:05:00|10896.8|10895.9|10897.3|10896.4|10898.4|10897.8|10896.8|10895.9|87
1730812200000|2024-11-05 13:10:00|10897.2|10896.3|10896|10895.4|10897.3|10896.4|10894.5|10893.9|107
1730812500000|2024-11-05 13:15:00|10896.2|10895.6|10895.6|10895|10897.5|10896.9|10895.6|10895|105
1730812800000|2024-11-05 13:20:00|10895.5|10894.9|10894.7|10894.1|10895.8|10895.2|10894.1|10893.2|123
1730813100000|2024-11-05 13:25:00|10894.6|10894|10893.6|10892.1|10895.6|10894.9|10893.4|10892.1|116
1730813400000|2024-11-05 13:30:00|10893.7|10892.2|10897.6|10896.7|10897.6|10896.7|10890|10889.2|230
1730813700000|2024-11-05 13:35:00|10897.3|10896.4|10898.7|10898.1|10899|10898.3|10896.8|10896.2|195
1730814000000|2024-11-05 13:40:00|10898.9|10898.3|10897.6|10897|10899|10898.4|10896.5|10895.8|152
1730814300000|2024-11-05 13:45:00|10897.2|10896.6|10895.8|10895.2|10898.2|10897.6|10895.3|10894.7|186
1730814600000|2024-11-05 13:50:00|10895.9|10895.3|10894.5|10893.9|10896.1|10895.3|10892.9|10892.3|197
1730814900000|2024-11-05 13:55:00|10894.1|10893.5|10893.1|10892.5|10895.1|10894.5|10892.4|10891.6|170
1730815200000|2024-11-05 14:00:00|10893|10892.4|10895.1|10894.5|10896.7|10896.1|10893|10892.4|209
1730815500000|2024-11-05 14:05:00|10895|10894.4|10897.2|10896.6|10897.5|10896.9|10892.9|10892.1|152
1730815800000|2024-11-05 14:10:00|10897.1|10896.5|10903.8|10903.2|10904.3|10903.5|10896.7|10896.1|176
1730816100000|2024-11-05 14:15:00|10903.9|10903.3|10905.9|10905.3|10906.2|10905.4|10903.3|10902.7|174
1730816400000|2024-11-05 14:20:00|10905.8|10905.2|10907.9|10907|10911.2|10910.6|10905.5|10904.9|238
1730816700000|2024-11-05 14:25:00|10907.6|10906.7|10907.7|10907.1|10909.4|10908.5|10906.9|10906.3|241
1730817000000|2024-11-05 14:30:00|10908|10906.9|10909.6|10909|10909.7|10909.1|10906.4|10905.5|350
1730817300000|2024-11-05 14:35:00|10910.4|10909.8|10908.1|10907.2|10911.6|10910.8|10907|10906.2|306
1730817600000|2024-11-05 14:40:00|10908.3|10907.4|10907.7|10905.8|10910.5|10909.9|10906.5|10905.6|352
1730817900000|2024-11-05 14:45:00|10907.9|10906.1|10904.1|10903.2|10908.3|10906.8|10902.4|10901.5|339
1730818200000|2024-11-05 14:50:00|10904.6|10903.7|10904.6|10904|10905.8|10905|10903.6|10902.8|269
1730818500000|2024-11-05 14:55:00|10904.7|10904.1|10908.6|10902.6|10908.6|10905.4|10903.6|10902.2|242
1730818800000|2024-11-05 15:00:00|10908.5|10902.5|10900.4|10899.2|10908.5|10902.5|10892.6|10886.6|932
1730819100000|2024-11-05 15:05:00|10900.2|10899|10895.5|10894.9|10900.2|10899|10894.1|10893.4|579
1730819400000|2024-11-05 15:10:00|10895.3|10894.7|10897.8|10896.9|10899.4|10898.6|10894.7|10894.1|442
1730819700000|2024-11-05 15:15:00|10897.9|10897|10900|10899.4|10900|10899.4|10896.3|10895.4|344
1730820000000|2024-11-05 15:20:00|10899.9|10899.3|10902.9|10902.3|10902.9|10902.3|10898.8|10897.9|252
1730820300000|2024-11-05 15:25:00|10903|10902.4|10904.1|10903.5|10907.8|10907|10903|10902.4|330
1730820600000|2024-11-05 15:30:00|10904.4|10903.8|10910.3|10909.7|10910.3|10909.7|10904.4|10903.7|273
1730820900000|2024-11-05 15:35:00|10910.4|10909.8|10905.1|10904.5|10912.5|10911.9|10905|10904.2|300
1730821200000|2024-11-05 15:40:00|10905|10904.4|10905.2|10904.3|10905.3|10904.7|10902.8|10902|276
1730821500000|2024-11-05 15:45:00|10905.1|10904.2|10907.5|10906.6|10910.1|10909.5|10904.2|10903.3|319
1730821800000|2024-11-05 15:50:00|10907.3|10906.4|10905.4|10904.8|10908|10907.4|10903.4|10902.7|261
1730822100000|2024-11-05 15:55:00|10905.7|10905.1|10902.3|10901.7|10907.2|10906.6|10901.6|10901|398
1730822400000|2024-11-05 16:00:00|10902.6|10902|10905.3|10904.7|10906|10905.2|10901.5|10900.7|300
1730822700000|2024-11-05 16:05:00|10905.2|10904.6|10912.3|10911.7|10912.5|10911.9|10904.6|10904|296
1730823000000|2024-11-05 16:10:00|10912.2|10911.6|10913.5|10912.4|10913.6|10912.6|10910.9|10910|324
1730823300000|2024-11-05 16:15:00|10913.4|10912.5|10916.6|10915.7|10916.9|10916.1|10912.5|10911.5|255
1730823600000|2024-11-05 16:20:00|10916.7|10915.8|10918.4|10917.8|10919|10918.1|10914.3|10913.7|194
1730823900000|2024-11-05 16:25:00|10918.5|10917.9|10915.8|10914.9|10919.9|10919|10915.7|10914.8|201
1730824200000|2024-11-05 16:30:00|10915.9|10915|10917.9|10917.3|10919|10918.4|10915.6|10914.7|177
1730824500000|2024-11-05 16:35:00|10917.7|10917.1|10917.5|10916.9|10918.8|10917.6|10916.6|10916|182
1730824800000|2024-11-05 16:40:00|10917.6|10917|10918.4|10917.8|10919.4|10918.7|10914.4|10913.8|195
1730825100000|2024-11-05 16:45:00|10918.8|10918.2|10918.4|10917.8|10919.7|10919.1|10917.8|10917.2|139
1730825400000|2024-11-05 16:50:00|10918.5|10917.9|10920.1|10919.2|10920.3|10919.4|10918.5|10917.9|116
1730825700000|2024-11-05 16:55:00|10920|10919.1|10920.4|10919.8|10920.9|10920.3|10919.1|10918.5|117
1730826000000|2024-11-05 17:00:00|10920.5|10919.9|10922|10921.1|10922.3|10921.7|10918.6|10917.8|238
1730826300000|2024-11-05 17:05:00|10922.1|10921.2|10921.8|10921.2|10922.5|10921.7|10921.1|10920.4|164
1730826600000|2024-11-05 17:10:00|10921.9|10921.3|10924.4|10923.8|10924.4|10923.8|10921.8|10921.1|203
1730826900000|2024-11-05 17:15:00|10924.7|10924.1|10923.5|10922.6|10925.5|10924.7|10923.3|10922.6|138
1730827200000|2024-11-05 17:20:00|10923.6|10922.7|10924.9|10924.3|10924.9|10924.3|10921.7|10920.8|129
1730827500000|2024-11-05 17:25:00|10925|10924.4|10925.1|10924.2|10925.3|10924.5|10922.3|10921.6|136
1730827800000|2024-11-05 17:30:00|10925.2|10924.3|10924|10923.1|10926.4|10925.7|10923.7|10922.8|89
1730828100000|2024-11-05 17:35:00|10923.7|10923|10926.9|10926.3|10927.2|10926.6|10923.6|10923|97
1730828400000|2024-11-05 17:40:00|10926.8|10926.2|10929.4|10928.8|10929.6|10929|10926.3|10925.7|134
1730828700000|2024-11-05 17:45:00|10929.5|10928.9|10929.3|10928.7|10930.4|10929.8|10928.4|10927.8|114
1730829000000|2024-11-05 17:50:00|10929.4|10928.8|10929.3|10928.7|10929.9|10929.2|10927.5|10926.8|109
1730829300000|2024-11-05 17:55:00|10929.4|10928.8|10930.6|10930|10930.8|10930.2|10929.2|10928.6|137
1730829600000|2024-11-05 18:00:00|10930.4|10929.8|10933.5|10932.9|10933.7|10932.9|10929.3|10928.7|199
1730829900000|2024-11-05 18:05:00|10933.6|10933|10932.5|10931.9|10934.1|10933.5|10931.5|10930.6|191
1730830200000|2024-11-05 18:10:00|10932.3|10931.7|10932.5|10931.9|10933.6|10932.8|10931.3|10930.6|174
1730830500000|2024-11-05 18:15:00|10932.6|10932|10935.1|10934.2|10935.1|10934.3|10932.4|10931.8|127
1730830800000|2024-11-05 18:20:00|10935|10934.1|10935.5|10934.9|10936|10935.4|10933.7|10932.8|118
1730831100000|2024-11-05 18:25:00|10935.4|10934.8|10935.8|10935.2|10936.3|10935.7|10935|10934.4|120
1730831400000|2024-11-05 18:30:00|10935.7|10935.1|10935|10934.4|10937|10936.2|10934.5|10933.6|197
1730831700000|2024-11-05 18:35:00|10935.1|10934.5|10932.4|10931.8|10935.1|10934.5|10932|10931.4|213
1730832000000|2024-11-05 18:40:00|10932.5|10931.9|10934.9|10934|10934.9|10934.2|10932|10931.4|180
1730832300000|2024-11-05 18:45:00|10935|10934.1|10933.4|10932.8|10935.5|10934.9|10933.3|10932.7|166
1730832600000|2024-11-05 18:50:00|10933.5|10932.9|10933.1|10932.2|10936|10935.4|10932.9|10932.2|145
1730832900000|2024-11-05 18:55:00|10933|10932.1|10930.9|10930|10933.5|10932.6|10929.5|10928.6|188
1730833200000|2024-11-05 19:00:00|10931|10930.1|10929|10928.1|10931.5|10930.6|10928.8|10927.9|166
1730833500000|2024-11-05 19:05:00|10929.1|10928.2|10928.9|10928.3|10929.5|10928.7|10927.8|10926.9|163
1730833800000|2024-11-05 19:10:00|10928.8|10928.2|10928.5|10927.6|10930.3|10929.4|10928.4|10927.5|124
1730834100000|2024-11-05 19:15:00|10928.4|10927.5|10929.1|10928.2|10930.4|10929.5|10928|10927.1|157
1730834400000|2024-11-05 19:20:00|10928.9|10928|10930.3|10929.4|10930.3|10929.4|10927.6|10926.7|121
1730834700000|2024-11-05 19:25:00|10930.4|10929.5|10932.2|10931.3|10934|10933.1|10930.4|10929.5|113
1730835000000|2024-11-05 19:30:00|10932.4|10931.5|10931.4|10930.5|10932.5|10931.6|10930.6|10929.7|147
1730835300000|2024-11-05 19:35:00|10931.2|10930.3|10931.3|10930.4|10932.6|10931.7|10930.5|10929.6|141
1730835600000|2024-11-05 19:40:00|10931.4|10930.5|10931.5|10930.6|10932.9|10932|10931.1|10930.2|75
1730835900000|2024-11-05 19:45:00|10931.6|10930.7|10932.5|10931.6|10933.4|10932.5|10931.1|10930.2|111
1730836200000|2024-11-05 19:50:00|10932.4|10931.5|10932.4|10931.5|10933.6|10932.7|10932|10931.1|136
1730836500000|2024-11-05 19:55:00|10932.8|10931.9|10931.4|10930.8|10934.5|10933.6|10931.4|10930.7|142
1730836800000|2024-11-05 20:00:00|10931.5|10930.9|10927.6|10926.7|10931.6|10930.9|10927.6|10926.7|165
1730837100000|2024-11-05 20:05:00|10927.5|10926.6|10927.8|10927.2|10928.2|10927.5|10927.4|10926.5|61
1730837400000|2024-11-05 20:10:00|10927.9|10927.3|10930|10929.1|10930.3|10929.4|10927.8|10927.2|93
1730837700000|2024-11-05 20:15:00|10929.6|10928.7|10928.6|10928|10929.6|10928.7|10928.2|10927.3|102
1730838000000|2024-11-05 20:20:00|10928.9|10928.1|10928.8|10928.2|10929.4|10928.7|10928.2|10927.6|127
1730838300000|2024-11-05 20:25:00|10928.9|10928.3|10928.3|10927.4|10929.3|10928.4|10928.2|10927.3|147
1730838600000|2024-11-05 20:30:00|10928.2|10927.3|10927.7|10926.8|10928.6|10927.7|10927.2|10926.3|115
1730838900000|2024-11-05 20:35:00|10927.6|10926.7|10927.5|10926.6|10928|10927.1|10927.1|10926.2|119
1730839200000|2024-11-05 20:40:00|10927.4|10926.5|10926.8|10925.9|10927.6|10926.7|10926.7|10925.8|99
1730839500000|2024-11-05 20:45:00|10926.7|10925.8|10925.4|10924.5|10926.7|10925.8|10925.1|10924.2|182
1730839800000|2024-11-05 20:50:00|10925.6|10924.7|10926.2|10925.3|10927.1|10926.2|10925.5|10924.6|147
1730840100000|2024-11-05 20:55:00|10926.3|10925.4|10925.7|10924.8|10926.3|10925.4|10924.7|10923.8|108
1730840400000|2024-11-05 21:00:00|10925.6|10924.7|10927.3|10926|10927.3|10926.2|10924.8|10923.9|110
1730840700000|2024-11-05 21:05:00|10927.2|10926.1|10926|10924.7|10927.5|10926.2|10925.8|10924.7|133
1730841000000|2024-11-05 21:10:00|10925.9|10924.6|10926.5|10925.6|10926.6|10925.7|10925.5|10924.6|53
1730841300000|2024-11-05 21:15:00|10926.4|10925.5|10926.8|10925.9|10927|10926.1|10926.4|10925.5|67
1730841600000|2024-11-05 21:20:00|10926.9|10926|10925.9|10925|10926.9|10926|10925.5|10924.6|54
1730841900000|2024-11-05 21:25:00|10925.8|10924.9|10925.6|10924.7|10926|10925.1|10925.5|10924.6|27
1730842200000|2024-11-05 21:30:00|10925.5|10924.6|10925.6|10924.7|10925.6|10924.7|10925|10924.1|45
1730842500000|2024-11-05 21:35:00|10925.7|10924.8|10927.5|10926.6|10927.5|10926.6|10925.7|10924.8|45
1730842800000|2024-11-05 21:40:00|10927.3|10926.4|10926.7|10925.8|10927.3|10926.4|10926.3|10925.4|32
1730843100000|2024-11-05 21:45:00|10926.8|10925.9|10929|10928.1|10930.1|10929.1|10926.6|10925.7|113
1730843400000|2024-11-05 21:50:00|10929.1|10928|10930|10928.1|10930.4|10929.2|10928.9|10927.7|106
1730843700000|2024-11-05 21:55:00|10930.3|10927.8|10932.7|10926.1|10934.7|10928.6|10929.3|10926.1|118
1730844000000|2024-11-05 22:00:00|10933|10926.4|10930.9|10924.3|10933|10926.4|10930.9|10924.3|11
1730844300000|2024-11-05 22:05:00|10931.4|10924.8|10931.3|10924.7|10931.4|10924.8|10930.9|10924.3|15
1730844600000|2024-11-05 22:10:00|10931.8|10925.2|10931.6|10925|10932.5|10925.9|10931.5|10924.9|19
1730844900000|2024-11-05 22:15:00|10931.7|10925.1|10931.4|10924.8|10931.7|10925.1|10930.5|10923.9|57
1730845200000|2024-11-05 22:20:00|10931.6|10925|10931.9|10925.3|10932.8|10926.2|10929.7|10923.1|55
1730845500000|2024-11-05 22:25:00|10931.6|10925|10932.7|10926.1|10932.8|10926.2|10931.2|10924.6|46
1730845800000|2024-11-05 22:30:00|10932.9|10926.3|10933.6|10927|10933.9|10927.3|10931.6|10925|46
1730846100000|2024-11-05 22:35:00|10933.5|10926.9|10930.3|10924.8|10934|10927.4|10930.3|10924.2|45
1730846400000|2024-11-05 22:40:00|10930.7|10924.7|10930.6|10924.8|10930.8|10925|10930.1|10924.5|29
1730846700000|2024-11-05 22:45:00|10930.4|10924.9|10930.8|10924.3|10930.8|10925.1|10930|10924.2|25
1730847000000|2024-11-05 22:50:00|10930.1|10924.2|10930.5|10924.7|10930.8|10925.2|10929.9|10924.2|31
1730847300000|2024-11-05 22:55:00|10930.9|10924.3|10928.6|10922|10930.9|10925.3|10928.1|10921.5|62
1730847600000|2024-11-05 23:00:00|10928.4|10921.8|10927.4|10925.1|10930.7|10925.4|10926.4|10921.3|165
1730847900000|2024-11-05 23:05:00|10927.1|10925.4|10924.4|10923.1|10927.1|10925.4|10923.8|10922.4|74
1730848200000|2024-11-05 23:10:00|10924.3|10923|10919.4|10918.1|10924.4|10923.2|10918.7|10917.5|140
1730848500000|2024-11-05 23:15:00|10919.1|10918.2|10915.7|10914.8|10919.1|10918.2|10912.5|10911.5|210
1730848800000|2024-11-05 23:20:00|10915.4|10914.2|10915.4|10914.5|10915.7|10914.9|10914.2|10913.3|130
1730849100000|2024-11-05 23:25:00|10915.5|10914.6|10917.8|10916.9|10918.1|10917.3|10914.9|10914|152
1730849400000|2024-11-05 23:30:00|10917.9|10917|10922.2|10921.3|10922.2|10921.3|10917.1|10916.1|203
1730849700000|2024-11-05 23:35:00|10922.1|10921.2|10920.2|10919.3|10922.4|10921.5|10919.1|10918.2|103
1730850000000|2024-11-05 23:40:00|10920.3|10919.4|10927|10926.1|10930|10929.1|10919.5|10918.6|262
1730850300000|2024-11-05 23:45:00|10926.9|10926|10928.6|10927.7|10929.5|10928.6|10923.2|10922.1|255
1730850600000|2024-11-05 23:50:00|10929.2|10928.3|10930.4|10929.5|10931|10930.1|10928|10927.1|173
1730850900000|2024-11-05 23:55:00|10930.5|10929.6|10934.5|10933.6|10937.8|10936.6|10930.5|10929.6|296
1730851200000|2024-11-06 00:00:00|10934.1|10933.2|10928.5|10927.6|10934.3|10933.3|10927.6|10926.7|426
1730851500000|2024-11-06 00:05:00|10928.4|10927.5|10920.7|10920.1|10928.7|10928.1|10917.1|10916.2|462
1730851800000|2024-11-06 00:10:00|10921.1|10920.5|10895.7|10894.2|10921.1|10920.5|10884.9|10882.4|886
1730852100000|2024-11-06 00:15:00|10895.6|10894.3|10887.9|10887|10901.9|10900.8|10887.1|10885.9|827
1730852400000|2024-11-06 00:20:00|10888.1|10887.1|10883.3|10882.4|10893.3|10891.9|10881.6|10880.3|975
1730852700000|2024-11-06 00:25:00|10883.8|10882.6|10879.2|10878.3|10889.2|10888|10879.2|10878.3|639
1730853000000|2024-11-06 00:30:00|10879.3|10878.4|10862.5|10861.6|10882.7|10881.8|10859.1|10858.2|1218
1730853300000|2024-11-06 00:35:00|10862.3|10861.4|10860.8|10859.5|10874.3|10873.4|10860.6|10859.5|844
1730853600000|2024-11-06 00:40:00|10860.3|10859.4|10851.6|10850.7|10862.2|10861.3|10850.8|10849.8|897
1730853900000|2024-11-06 00:45:00|10850.6|10849.7|10844.7|10843.8|10851.7|10849.7|10832.5|10831.6|1180
1730854200000|2024-11-06 00:50:00|10844.6|10843.7|10850.9|10850|10855.9|10854.9|10844|10842.8|722
1730854500000|2024-11-06 00:55:00|10850.8|10849.9|10836.9|10836|10853.9|10853|10834.8|10833.8|635
1730854800000|2024-11-06 01:00:00|10837.5|10836.4|10828.2|10826.6|10843.7|10842.8|10827.1|10826.2|1140
1730855100000|2024-11-06 01:05:00|10827.9|10826.8|10838.1|10836.3|10838.8|10837.9|10822|10821.1|980
1730855400000|2024-11-06 01:10:00|10837.6|10835.8|10842.6|10841|10845.5|10844.3|10834.6|10833.5|765
1730855700000|2024-11-06 01:15:00|10843|10841.4|10846.4|10845.5|10857.7|10856.4|10842.9|10841.4|918
1730856000000|2024-11-06 01:20:00|10846.3|10845|10845.3|10844.4|10849|10848|10841.1|10840.2|592
1730856300000|2024-11-06 01:25:00|10844.9|10844|10836.2|10835.3|10848.4|10847.5|10834.6|10833.7|467
1730856600000|2024-11-06 01:30:00|10835.7|10834.8|10835.7|10834.8|10839.7|10838.8|10830.7|10829.8|627
1730856900000|2024-11-06 01:35:00|10835.8|10834.9|10832.6|10831.7|10840.1|10839.2|10828.8|10827.9|528
1730857200000|2024-11-06 01:40:00|10832.3|10831.4|10839.2|10838.3|10839.6|10838.7|10829.2|10828.3|541
1730857500000|2024-11-06 01:45:00|10839.3|10838.4|10844.6|10843.4|10849.4|10848.5|10838|10837.1|589
1730857800000|2024-11-06 01:50:00|10844.4|10843.2|10850.4|10849.5|10850.8|10849.9|10843.5|10842.4|491
1730858100000|2024-11-06 01:55:00|10850.2|10849.3|10837.2|10836.3|10850.2|10849.3|10835.6|10834.4|594
1730858400000|2024-11-06 02:00:00|10837|10836.1|10832.2|10831.3|10839.9|10839|10830.4|10829.6|537
1730858700000|2024-11-06 02:05:00|10832.1|10831.2|10820.5|10819.6|10833.1|10832.2|10819.1|10818.2|655
1730859000000|2024-11-06 02:10:00|10820.7|10819.8|10805.9|10805|10821.2|10820.3|10805.4|10804.5|927
1730859300000|2024-11-06 02:15:00|10806.3|10805.4|10809.7|10808.8|10812.4|10811.3|10803.6|10803|686
1730859600000|2024-11-06 02:20:00|10808.5|10807.6|10808.8|10807.9|10819.1|10818.2|10807.6|10806.7|711
1730859900000|2024-11-06 02:25:00|10808.2|10807.3|10783.1|10782.2|10808.3|10807.4|10782.9|10781.8|853
1730860200000|2024-11-06 02:30:00|10783|10782.1|10775.8|10774.7|10793.1|10792|10774.7|10773.5|1099
1730860500000|2024-11-06 02:35:00|10775.9|10774|10778.8|10777.5|10781|10779.8|10763.9|10763|1351
1730860800000|2024-11-06 02:40:00|10778.7|10777.3|10777|10775.9|10788.2|10787|10775.4|10773.5|997
1730861100000|2024-11-06 02:45:00|10776.8|10776.4|10782.3|10781.4|10787.7|10786.8|10768.6|10767.3|783
1730861400000|2024-11-06 02:50:00|10781.7|10780.8|10777.7|10776.8|10784.6|10783.7|10768.4|10767.5|869
1730861700000|2024-11-06 02:55:00|10778.2|10777.3|10763.8|10761.8|10781.6|10780.4|10762.8|10761.2|885
1730862000000|2024-11-06 03:00:00|10763.9|10762|10754.2|10753.3|10764.5|10762.6|10748.7|10747.8|1052
1730862300000|2024-11-06 03:05:00|10754.1|10753.2|10770.4|10769.5|10771|10769.9|10747.1|10746|919
1730862600000|2024-11-06 03:10:00|10770.6|10769.7|10761.9|10760.7|10780.4|10779.3|10756.8|10755.7|1180
1730862900000|2024-11-06 03:15:00|10761.8|10761|10754.7|10753.4|10763.6|10762.6|10749.9|10748.9|910
1730863200000|2024-11-06 03:20:00|10754.6|10753.3|10769.3|10768|10769.6|10768.3|10754.3|10753|865
1730863500000|2024-11-06 03:25:00|10769.2|10767.8|10762.3|10761.1|10772.1|10770.8|10760.9|10759.4|768
1730863800000|2024-11-06 03:30:00|10762.2|10761|10758.5|10757.3|10764.3|10763.2|10757|10756.1|658
1730864100000|2024-11-06 03:35:00|10758.6|10757.4|10741.4|10740|10760.8|10759.6|10739.9|10738.2|679
1730864400000|2024-11-06 03:40:00|10741.7|10740.4|10719.8|10718.5|10741.7|10740.5|10719.5|10717.9|1176
1730864700000|2024-11-06 03:45:00|10719.9|10718.8|10736.2|10734.4|10744.5|10743.6|10719.6|10718.4|971
1730865000000|2024-11-06 03:50:00|10736.3|10734.5|10734.4|10732.6|10737.4|10736.1|10730.2|10728.9|619
1730865300000|2024-11-06 03:55:00|10734.8|10732.8|10747.4|10746|10749|10747.6|10732.9|10732|666
1730865600000|2024-11-06 04:00:00|10747.5|10745.8|10747.7|10746.4|10755.7|10754.5|10740.3|10738.8|892
1730865900000|2024-11-06 04:05:00|10747.5|10746.3|10751|10749.6|10751.3|10750.2|10744.2|10743|543
1730866200000|2024-11-06 04:10:00|10751.1|10749.7|10760.9|10759.6|10763|10761.8|10747.9|10746.2|695
1730866500000|2024-11-06 04:15:00|10760.7|10759.4|10760.3|10759.4|10766.6|10765.6|10758.2|10756.8|669
1730866800000|2024-11-06 04:20:00|10760.2|10759.3|10757.3|10756.4|10761.2|10760.3|10757|10756.1|384
1730867100000|2024-11-06 04:25:00|10757.2|10756.3|10755.3|10753.9|10759|10758.1|10753.5|10752.6|368
1730867400000|2024-11-06 04:30:00|10755.2|10753.8|10765.7|10763.7|10766.1|10764.3|10752.9|10751.8|457
1730867700000|2024-11-06 04:35:00|10765.6|10763.8|10770.4|10769.5|10773.8|10772.3|10762.4|10761.3|653
1730868000000|2024-11-06 04:40:00|10770.3|10769.4|10773.4|10772.2|10789.1|10787.4|10770.1|10769.2|877
1730868300000|2024-11-06 04:45:00|10773.3|10772.4|10768.6|10767.4|10776.2|10775|10766|10765.1|418
1730868600000|2024-11-06 04:50:00|10768.7|10767.5|10765.7|10764.8|10770.6|10769.7|10764.7|10763.6|381
1730868900000|2024-11-06 04:55:00|10765.8|10764.7|10778.6|10776.9|10780.1|10779|10761.3|10760.4|621
1730869200000|2024-11-06 05:00:00|10778.7|10777.4|10784.2|10782.8|10792.5|10791.3|10775.5|10773.8|920
1730869500000|2024-11-06 05:05:00|10784.3|10783.2|10781.7|10780.4|10795.3|10794|10781.7|10780.4|797
1730869800000|2024-11-06 05:10:00|10781.8|10780.3|10770.2|10768.9|10782.1|10781.1|10770.2|10768.9|805
1730870100000|2024-11-06 05:15:00|10770.9|10769.6|10785.6|10784.4|10791|10789.4|10770.3|10769.1|735
1730870400000|2024-11-06 05:20:00|10785.7|10784.3|10773.4|10771.7|10793.8|10792.4|10769.5|10767.3|927
1730870700000|2024-11-06 05:25:00|10773.5|10771.8|10777|10775.6|10779.4|10778|10769.2|10767.9|851
1730871000000|2024-11-06 05:30:00|10777.1|10775.7|10766.1|10764.6|10777.1|10775.9|10759|10758|809
1730871300000|2024-11-06 05:35:00|10766.5|10764.9|10761.4|10760.1|10768.5|10767.1|10751|10749.5|815
1730871600000|2024-11-06 05:40:00|10762.1|10760|10762.8|10761.6|10767.2|10765.6|10753.2|10751.9|796
1730871900000|2024-11-06 05:45:00|10762.7|10761.5|10762.7|10761.6|10767.1|10765.9|10760.4|10759.5|531
1730872200000|2024-11-06 05:50:00|10762.5|10761.4|10757.1|10755.9|10764.7|10763.8|10755.6|10754.2|574
1730872500000|2024-11-06 05:55:00|10757.6|10755.8|10760.7|10759.5|10762.2|10761.3|10757.1|10755.8|477
1730872800000|2024-11-06 06:00:00|10760.6|10759.7|10753.7|10752.8|10762.1|10761.2|10747.7|10746.8|692
1730873100000|2024-11-06 06:05:00|10753.9|10753|10747.8|10746.7|10754.3|10753.2|10742.2|10740.7|619
1730873400000|2024-11-06 06:10:00|10748|10746.9|10731.1|10729.9|10748.3|10747.4|10727.5|10725.4|795
1730873700000|2024-11-06 06:15:00|10731|10729.8|10734.8|10733.9|10740.1|10739.1|10730.8|10729.6|576
1730874000000|2024-11-06 06:20:00|10734.7|10733.8|10727.2|10726.3|10735.5|10734.3|10727.1|10726.2|486
1730874300000|2024-11-06 06:25:00|10727.1|10726.2|10721.6|10719.7|10728.8|10727.9|10721.1|10719.6|592
1730874600000|2024-11-06 06:30:00|10721.5|10719.8|10715.2|10713.9|10727.4|10726.2|10713.4|10712.2|797
1730874900000|2024-11-06 06:35:00|10715.3|10714.3|10711.4|10710.5|10721.5|10720.6|10709.7|10708.6|907
1730875200000|2024-11-06 06:40:00|10711.3|10710.4|10713.4|10712.5|10713.6|10712.5|10703.4|10702.5|665
1730875500000|2024-11-06 06:45:00|10713.6|10712.7|10718.5|10717.6|10725.3|10724.1|10713.3|10712.4|689
1730875800000|2024-11-06 06:50:00|10718.6|10717.7|10719.4|10717.6|10720|10718.6|10709.1|10708.2|696
1730876100000|2024-11-06 06:55:00|10719|10717.7|10726.6|10724.2|10728.6|10726.9|10718.7|10717.2|717
1730876400000|2024-11-06 07:00:00|10728.4|10725.3|10732.2|10731.3|10734.4|10733.5|10727.7|10724.4|627
1730876700000|2024-11-06 07:05:00|10732.3|10731.4|10741.6|10740.4|10743.2|10742.2|10730.5|10729.6|974
1730877000000|2024-11-06 07:10:00|10740.9|10740|10740.4|10739.5|10743|10741.8|10730.2|10729.3|953
1730877300000|2024-11-06 07:15:00|10740.5|10739.6|10750.4|10748.7|10750.4|10748.7|10734.1|10733.2|809
1730877600000|2024-11-06 07:20:00|10750.5|10749.7|10745.5|10744.3|10751.5|10750.3|10742.5|10741.6|679
1730877900000|2024-11-06 07:25:00|10745.3|10744.1|10750.1|10748.5|10753.2|10751.9|10740.2|10739.3|787
1730878200000|2024-11-06 07:30:00|10749.8|10748.1|10746.5|10745.6|10750.5|10749.2|10744.9|10743.7|772
1730878500000|2024-11-06 07:35:00|10746.6|10745.7|10740.2|10739.3|10750.5|10749.3|10739.4|10738.5|692
1730878800000|2024-11-06 07:40:00|10740.6|10739.7|10731.1|10729.7|10743.2|10742.3|10729|10728.1|904
1730879100000|2024-11-06 07:45:00|10731.2|10729.5|10741.9|10741|10743.3|10742.4|10730.2|10729.3|692
1730879400000|2024-11-06 07:50:00|10741.7|10740.8|10738|10737.1|10741.8|10740.9|10727.6|10726.7|737
1730879700000|2024-11-06 07:55:00|10738.1|10736.8|10734.8|10733.9|10742.5|10741.6|10733.9|10733|577
1730880000000|2024-11-06 08:00:00|10734.3|10733.4|10744.6|10743.5|10747.5|10745.7|10732.6|10731.2|803
1730880300000|2024-11-06 08:05:00|10744.5|10743.4|10743.3|10741.8|10747.5|10746.6|10734.7|10733.7|679
1730880600000|2024-11-06 08:10:00|10742.8|10741.4|10742.1|10739.9|10743.5|10742.3|10737.2|10736.3|799
1730880900000|2024-11-06 08:15:00|10742|10740|10746.4|10745.5|10746.5|10745.6|10739.4|10738|613
1730881200000|2024-11-06 08:20:00|10746.2|10745.3|10744|10743.1|10748.5|10747.5|10741.6|10740.7|469
1730881500000|2024-11-06 08:25:00|10743.7|10742.8|10751.2|10750.3|10755.4|10754.1|10743.7|10742.8|559
1730881800000|2024-11-06 08:30:00|10752|10751.1|10757.7|10756.8|10759.7|10758.8|10747.6|10746.7|625
1730882100000|2024-11-06 08:35:00|10757.4|10756.5|10760.7|10759.8|10771.3|10770.4|10754.9|10754|744
1730882400000|2024-11-06 08:40:00|10760.5|10759.6|10766.6|10765.1|10767.1|10765.7|10759.5|10758.6|522
1730882700000|2024-11-06 08:45:00|10766.5|10765|10772.5|10771.6|10775.1|10774|10765.8|10764.3|574
1730883000000|2024-11-06 08:50:00|10772.7|10771.4|10772|10770.4|10782|10780.9|10770.7|10769.8|585
1730883300000|2024-11-06 08:55:00|10771.8|10770.5|10774|10772.6|10779.3|10778.4|10769.2|10768.3|517
1730883600000|2024-11-06 09:00:00|10773.7|10772|10764.7|10763.8|10773.7|10772|10762.3|10761.5|557
1730883900000|2024-11-06 09:05:00|10764.8|10763.9|10766.9|10766|10767.8|10766.9|10762.9|10762|389
1730884200000|2024-11-06 09:10:00|10767|10766.1|10768.3|10767.4|10774.6|10773.7|10767|10766.1|427
1730884500000|2024-11-06 09:15:00|10768.4|10767.5|10761.6|10760.7|10768.5|10767.6|10761.6|10760.7|365
1730884800000|2024-11-06 09:20:00|10761.5|10760.6|10759|10758.1|10764.8|10763.9|10758.6|10757.7|578
1730885100000|2024-11-06 09:25:00|10758.9|10758|10756.8|10755.5|10761.7|10760.8|10750.9|10749.7|515
1730885400000|2024-11-06 09:30:00|10756.7|10755.6|10762.7|10761.8|10762.7|10761.8|10754|10753.1|440
1730885700000|2024-11-06 09:35:00|10762.6|10761.7|10756|10755.1|10765.4|10764.5|10755.9|10755|401
1730886000000|2024-11-06 09:40:00|10755.9|10755|10756.9|10756|10758.6|10757.7|10752.5|10751.6|466
1730886300000|2024-11-06 09:45:00|10757|10756.1|10762.9|10762|10763.7|10762.8|10755.3|10754.4|427
1730886600000|2024-11-06 09:50:00|10763|10762.1|10759.2|10758.3|10765|10764.1|10758|10757.4|410
1730886900000|2024-11-06 09:55:00|10759.3|10758.4|10755.7|10754.8|10761.8|10761|10754.6|10753.7|465
1730887200000|2024-11-06 10:00:00|10755.3|10754.4|10749.9|10749.3|10757.8|10756.9|10747.9|10747.3|387
1730887500000|2024-11-06 10:05:00|10750|10749.1|10746.8|10745.9|10753.4|10752.5|10746.8|10745.9|331
1730887800000|2024-11-06 10:10:00|10746.5|10745.6|10747.2|10746.3|10748.3|10747.5|10742.2|10741.3|420
1730888100000|2024-11-06 10:15:00|10747.1|10746.2|10749.5|10748.6|10750.6|10749.7|10745.6|10744.7|312
1730888400000|2024-11-06 10:20:00|10749.6|10748.7|10758.4|10757.5|10759.3|10758.4|10749|10748.1|260
1730888700000|2024-11-06 10:25:00|10758.5|10757.6|10758.5|10757.6|10762.4|10761.5|10757.8|10756.9|403
1730889000000|2024-11-06 10:30:00|10758.4|10757.5|10752.2|10751.3|10759|10758.2|10751.2|10750.3|355
1730889300000|2024-11-06 10:35:00|10751.9|10751|10751.5|10750.6|10752.8|10752.2|10749.8|10748.9|293
1730889600000|2024-11-06 10:40:00|10751.4|10750.5|10749.5|10748.9|10751.6|10750.7|10748.1|10747.2|283
1730889900000|2024-11-06 10:45:00|10749.4|10748.8|10749.7|10748.8|10752.9|10752|10748.5|10747.7|250
1730890200000|2024-11-06 10:50:00|10749.9|10749|10751.4|10750.1|10752.4|10751.5|10748.4|10747.7|270
1730890500000|2024-11-06 10:55:00|10751.3|10750.2|10747.1|10746.2|10753.3|10752.4|10746.7|10745.9|297
1730890800000|2024-11-06 11:00:00|10746.9|10746|10740.2|10739.3|10747.3|10746.4|10740|10739|456
1730891100000|2024-11-06 11:05:00|10740.4|10739|10733.2|10732.3|10740.4|10739|10732.6|10731.7|464
1730891400000|2024-11-06 11:10:00|10733.3|10732.4|10731.1|10730.2|10735.2|10734.3|10729.9|10729|400
1730891700000|2024-11-06 11:15:00|10731.2|10730.3|10721.8|10720.9|10733.4|10732.5|10719.8|10718.9|652
1730892000000|2024-11-06 11:20:00|10721.9|10720.8|10723|10722.1|10725|10723.9|10714.1|10713.2|624
1730892300000|2024-11-06 11:25:00|10723.2|10722.3|10717.6|10716.7|10724.8|10723.9|10716.6|10715.7|507
1730892600000|2024-11-06 11:30:00|10717.3|10716.4|10719.9|10719.3|10720.9|10720|10715.5|10714.9|483
1730892900000|2024-11-06 11:35:00|10719.7|10719.1|10716.1|10715.2|10722|10721.1|10711.6|10711|498
1730893200000|2024-11-06 11:40:00|10715.8|10714.9|10711.2|10710.3|10716.2|10715.4|10708.8|10708.1|540
1730893500000|2024-11-06 11:45:00|10711.3|10710.4|10708.5|10707.3|10713|10712.1|10705.7|10704.7|519
1730893800000|2024-11-06 11:50:00|10708.6|10707.4|10703.5|10702.6|10709.8|10708.9|10701.7|10700.8|514
1730894100000|2024-11-06 11:55:00|10703.6|10702.7|10708.6|10707.7|10712.4|10711.2|10703.1|10702.2|445
1730894400000|2024-11-06 12:00:00|10708.7|10707.8|10719|10718.1|10719.3|10718.6|10706.9|10706|716
1730894700000|2024-11-06 12:05:00|10719.1|10718.2|10713.4|10712.8|10719.4|10718.4|10710.7|10709.8|502
1730895000000|2024-11-06 12:10:00|10713.1|10712.5|10711.1|10710.2|10714.1|10713.2|10709.5|10708.6|393
1730895300000|2024-11-06 12:15:00|10711.2|10710.3|10707.6|10706.5|10714.2|10713.3|10707.3|10706.3|418
1730895600000|2024-11-06 12:20:00|10707.4|10706.4|10707.6|10706.7|10707.9|10707|10700.4|10699.1|517
1730895900000|2024-11-06 12:25:00|10706.9|10706|10698.2|10697.3|10706.9|10706|10697.6|10696.7|540
1730896200000|2024-11-06 12:30:00|10698.3|10697.4|10694.4|10693.5|10701.2|10700.3|10683|10682.1|819
1730896500000|2024-11-06 12:35:00|10694.3|10693.4|10694.7|10693.8|10700.1|10699.2|10692.3|10691.4|619
1730896800000|2024-11-06 12:40:00|10694.6|10693.7|10688.9|10688|10698.1|10697.2|10687.4|10686.5|523
1730897100000|2024-11-06 12:45:00|10689|10688.1|10687.7|10686.8|10691.4|10690.5|10684.7|10683.8|585
1730897400000|2024-11-06 12:50:00|10687.6|10686.7|10697.1|10696.2|10698.5|10696.3|10686.7|10685.7|542
1730897700000|2024-11-06 12:55:00|10697.2|10696.3|10689.1|10688.2|10699.5|10698.6|10688.9|10688|478
1730898000000|2024-11-06 13:00:00|10689.2|10688.3|10689.7|10689.1|10689.9|10689.1|10685.1|10684.2|590
1730898300000|2024-11-06 13:05:00|10689.6|10689|10695.2|10694.3|10696.9|10695.9|10683.1|10682.2|548
1730898600000|2024-11-06 13:10:00|10695.5|10694.6|10704.6|10703.7|10712.4|10711.1|10695.5|10694.6|840
1730898900000|2024-11-06 13:15:00|10704.7|10703.8|10706.5|10705.6|10715.4|10713.7|10702.3|10701.4|753
1730899200000|2024-11-06 13:20:00|10706.8|10705.9|10705.2|10704.3|10710.4|10709.5|10705.1|10704.2|627
1730899500000|2024-11-06 13:25:00|10705|10704.1|10704.7|10703.8|10706.1|10705.2|10700.1|10698.8|444
1730899800000|2024-11-06 13:30:00|10704.5|10703.6|10710.4|10709.1|10710.7|10709.8|10703.3|10702.1|428
1730900100000|2024-11-06 13:35:00|10710|10709|10711.9|10710.6|10714|10713|10704|10703.1|614
1730900400000|2024-11-06 13:40:00|10712.1|10710.8|10709.6|10708.7|10713.9|10713|10709|10708.1|522
1730900700000|2024-11-06 13:45:00|10709.7|10708.8|10703|10702.1|10712.4|10711.5|10703|10702.1|451
1730901000000|2024-11-06 13:50:00|10703.1|10702.2|10716.7|10715.8|10719.8|10718.9|10702.8|10701.9|574
1730901300000|2024-11-06 13:55:00|10716.5|10715.6|10710.5|10709.4|10719.3|10718.4|10710.2|10709.2|576
1730901600000|2024-11-06 14:00:00|10710.6|10709.3|10715.4|10714.2|10720.2|10719.3|10709.3|10707.9|578
1730901900000|2024-11-06 14:05:00|10715.2|10713.9|10714.3|10713.4|10716.8|10716.1|10712.9|10712|499
1730902200000|2024-11-06 14:10:00|10714|10713.1|10718.7|10718.1|10720.1|10719.5|10713.9|10713|485
1730902500000|2024-11-06 14:15:00|10719|10718.4|10716.2|10715.6|10720.4|10719.8|10713.5|10712.9|471
1730902800000|2024-11-06 14:20:00|10716.1|10715.5|10715.7|10714.8|10718.4|10717.7|10714|10713.3|407
1730903100000|2024-11-06 14:25:00|10715.8|10714.9|10710.1|10709.2|10716.8|10715.9|10709.8|10708.9|556
1730903400000|2024-11-06 14:30:00|10710.2|10709.3|10705.6|10705|10711.8|10710.9|10700.2|10699.3|740
1730903700000|2024-11-06 14:35:00|10705.7|10705.1|10708.2|10707.1|10708.2|10707.4|10701.4|10700.7|714
1730904000000|2024-11-06 14:40:00|10708.4|10707.3|10707.4|10706.5|10711.2|10710.3|10704.7|10703.8|617
1730904300000|2024-11-06 14:45:00|10707.3|10706.4|10708.1|10707.5|10712.7|10712.1|10705.9|10705|502
1730904600000|2024-11-06 14:50:00|10708.2|10707.6|10703.2|10702.6|10710.7|10710.1|10698.9|10698|557
1730904900000|2024-11-06 14:55:00|10703.8|10703.2|10716.1|10715.2|10719.5|10718.6|10701.9|10701|734
1730905200000|2024-11-06 15:00:00|10716.3|10715.4|10719.4|10718.5|10730.3|10729.4|10716.3|10715.4|820
1730905500000|2024-11-06 15:05:00|10719.5|10718.6|10732.4|10731.5|10738.1|10737.1|10719.3|10718.4|732
1730905800000|2024-11-06 15:10:00|10732|10731.1|10723.2|10722.3|10734.9|10734|10722.4|10721.5|694
1730906100000|2024-11-06 15:15:00|10723.3|10722.4|10723.4|10722.5|10727.4|10726.5|10722.7|10721.8|529
1730906400000|2024-11-06 15:20:00|10723.9|10723|10716.3|10715.4|10728.6|10728|10716.3|10715.4|474
1730906700000|2024-11-06 15:25:00|10716.4|10715.5|10728.8|10727.7|10729.7|10728.6|10714.7|10713.8|605
1730907000000|2024-11-06 15:30:00|10728.9|10727.9|10729.8|10728.9|10732.2|10731.3|10726.5|10725.6|674
1730907300000|2024-11-06 15:35:00|10730|10729.1|10722.3|10721.4|10731.2|10730.3|10721.3|10720.5|638
1730907600000|2024-11-06 15:40:00|10722.6|10721.7|10724.4|10723.5|10727.5|10726.6|10720.7|10719.9|481
1730907900000|2024-11-06 15:45:00|10724.3|10723.4|10735|10733.9|10735.1|10733.9|10724.2|10723.3|643
1730908200000|2024-11-06 15:50:00|10735.1|10734|10730|10729.1|10740.3|10739.4|10730|10729.1|670
1730908500000|2024-11-06 15:55:00|10730.1|10729.2|10738.7|10738.1|10739.1|10738.4|10730.1|10729.2|661
1730908800000|2024-11-06 16:00:00|10738.5|10737.6|10740.9|10740|10745.8|10744.9|10737.7|10736.8|485
1730909100000|2024-11-06 16:05:00|10740.8|10739.9|10740.1|10739.2|10742.4|10741.5|10735.3|10734.4|485
1730909400000|2024-11-06 16:10:00|10740|10739.1|10736.7|10735.8|10742.2|10741.3|10735.9|10735|421
1730909700000|2024-11-06 16:15:00|10736.9|10736|10732.3|10731.4|10737.3|10736.4|10729|10728.4|476
1730910000000|2024-11-06 16:20:00|10732.4|10731.5|10732.3|10731.7|10732.7|10731.8|10728|10727.2|505
1730910300000|2024-11-06 16:25:00|10732.4|10731.8|10731.4|10730.5|10736.2|10735.3|10730.9|10730.3|422
1730910600000|2024-11-06 16:30:00|10731.3|10730.7|10729.3|10728.4|10732.4|10731.5|10726.7|10726.1|386
1730910900000|2024-11-06 16:35:00|10729.4|10728.5|10728.9|10728.3|10732.3|10731.6|10727.8|10726.9|277
1730911200000|2024-11-06 16:40:00|10728.7|10728.1|10731.1|10730.2|10733.2|10732.3|10726.9|10726|285
1730911500000|2024-11-06 16:45:00|10730.8|10729.9|10728.6|10728|10732.2|10731.6|10727.2|10726.4|267
1730911800000|2024-11-06 16:50:00|10728.7|10728.1|10730.5|10729.9|10731.8|10731|10726.4|10725.8|235
1730912100000|2024-11-06 16:55:00|10730.6|10730|10731.7|10731.1|10732.6|10732|10727.7|10727.1|353
1730912400000|2024-11-06 17:00:00|10731.6|10731|10729.8|10729.2|10732.2|10731.6|10728.8|10728|308
1730912700000|2024-11-06 17:05:00|10729.7|10729.1|10734.8|10733.9|10735.2|10734.3|10727.6|10727|289
1730913000000|2024-11-06 17:10:00|10735.3|10734.4|10738.3|10737.4|10740.2|10739.6|10735.3|10734.4|312
1730913300000|2024-11-06 17:15:00|10738.2|10737.3|10735.9|10735.3|10742.9|10742|10735.4|10734.8|390
1730913600000|2024-11-06 17:20:00|10735.7|10735.1|10742.7|10742.1|10743.5|10742.9|10734.5|10733.6|288
1730913900000|2024-11-06 17:25:00|10742.6|10742|10743|10742.4|10745.1|10744.4|10742.4|10741.8|306
1730914200000|2024-11-06 17:30:00|10742.9|10742.3|10741.1|10740.5|10742.9|10742.3|10738.5|10737.8|346
1730914500000|2024-11-06 17:35:00|10741|10740.4|10738.4|10737.8|10741|10740.4|10737.9|10737.3|227
1730914800000|2024-11-06 17:40:00|10738.5|10737.6|10736.4|10735.8|10740.1|10739.4|10736.1|10735.4|227
1730915100000|2024-11-06 17:45:00|10736.5|10735.9|10732.4|10731.5|10736.9|10736.3|10731.4|10730.6|198
1730915400000|2024-11-06 17:50:00|10732.5|10731.6|10729.2|10728.6|10733.9|10733.3|10729.1|10728.5|232
1730915700000|2024-11-06 17:55:00|10729.3|10728.7|10727.8|10726.9|10730.6|10730|10726.2|10725.3|300
1730916000000|2024-11-06 18:00:00|10727.7|10726.8|10734.3|10733.7|10735.6|10735|10726.6|10725.7|620
1730916300000|2024-11-06 18:05:00|10734.4|10733.8|10736.4|10735.8|10737.3|10736.7|10732.5|10731.9|426
1730916600000|2024-11-06 18:10:00|10736.5|10735.9|10745.6|10744.7|10747.2|10746.2|10736.3|10735.7|417
1730916900000|2024-11-06 18:15:00|10745.8|10744.9|10754|10753.1|10754.3|10753.4|10743.1|10742.2|371
1730917200000|2024-11-06 18:20:00|10753.9|10753|10757.8|10756.9|10758.6|10757.7|10752.1|10751.2|369
1730917500000|2024-11-06 18:25:00|10757.9|10757|10754.3|10753.4|10758.3|10757.3|10751|10750.1|388
1730917800000|2024-11-06 18:30:00|10754.4|10753.5|10752.5|10751.6|10755.6|10754.7|10751.6|10750.7|255
1730918100000|2024-11-06 18:35:00|10752.3|10751.4|10749.1|10748.2|10752.3|10751.4|10747.2|10746.3|210
1730918400000|2024-11-06 18:40:00|10749|10748.1|10752.5|10751.6|10752.6|10751.7|10747.9|10747|176
1730918700000|2024-11-06 18:45:00|10752.4|10751.5|10754.7|10753.8|10755.7|10754.8|10751.3|10750.4|220
1730919000000|2024-11-06 18:50:00|10754.8|10753.9|10754.2|10753.3|10755.5|10754.8|10752|10751.2|208
1730919300000|2024-11-06 18:55:00|10754.5|10753.6|10753.5|10752.6|10758.2|10757.3|10753.3|10752.5|285
1730919600000|2024-11-06 19:00:00|10753.4|10752.9|10752.4|10751.5|10753.9|10753|10748.2|10747.3|292
1730919900000|2024-11-06 19:05:00|10752.1|10751.2|10747|10746.4|10752.1|10751.3|10746.8|10745.9|280
1730920200000|2024-11-06 19:10:00|10747.1|10746.2|10740.3|10739.4|10747.5|10746.6|10739.7|10738.9|345
1730920500000|2024-11-06 19:15:00|10740.2|10739.3|10740.2|10739.3|10741.4|10740.5|10738.5|10737.7|281
1730920800000|2024-11-06 19:20:00|10740.4|10739.5|10745.1|10744.2|10745.1|10744.2|10739.4|10738.5|197
1730921100000|2024-11-06 19:25:00|10745.2|10744.3|10743.1|10742.2|10746.6|10745.7|10743.1|10742.2|201
1730921400000|2024-11-06 19:30:00|10742.9|10742|10740.5|10739.6|10745.5|10744.6|10740.2|10739.3|202
1730921700000|2024-11-06 19:35:00|10740.4|10739.5|10734.3|10733.4|10740.7|10739.8|10734.2|10733.3|222
1730922000000|2024-11-06 19:40:00|10733.9|10733|10732.6|10731.7|10736.5|10735.6|10731.9|10731|294
1730922300000|2024-11-06 19:45:00|10732.7|10731.8|10732.1|10731.2|10735.5|10734.6|10730.3|10729.4|232
1730922600000|2024-11-06 19:50:00|10732.2|10731.3|10733.4|10732.5|10733.6|10732.7|10730.9|10730|211
1730922900000|2024-11-06 19:55:00|10733.5|10732.6|10735.7|10734.8|10735.7|10734.8|10731.2|10730.3|281
1730923200000|2024-11-06 20:00:00|10735.8|10734.9|10735.3|10734.4|10739|10738.1|10733.8|10732.9|266
1730923500000|2024-11-06 20:05:00|10735.2|10734.3|10738.7|10737.8|10738.9|10738|10734.7|10733.8|185
1730923800000|2024-11-06 20:10:00|10738.8|10737.9|10736|10735.1|10738.8|10737.9|10734.7|10733.8|174
1730924100000|2024-11-06 20:15:00|10736.3|10735.4|10734.4|10733.5|10737.8|10736.9|10734.4|10733.5|205
1730924400000|2024-11-06 20:20:00|10734.5|10733.6|10735.7|10734.8|10737.3|10736.4|10734.5|10733.6|200
1730924700000|2024-11-06 20:25:00|10735.8|10734.9|10736.3|10735.4|10736.6|10735.7|10733.3|10732.4|254
1730925000000|2024-11-06 20:30:00|10736.5|10735.6|10737.3|10736|10738.2|10737.4|10735.9|10735|201
1730925300000|2024-11-06 20:35:00|10737.4|10736.2|10736.2|10735.3|10738|10736.7|10735.1|10733.9|230
1730925600000|2024-11-06 20:40:00|10736.3|10735.4|10736.3|10735.4|10737.1|10736.2|10734.6|10733.7|136
1730925900000|2024-11-06 20:45:00|10736.2|10735.3|10736.2|10735.3|10736.9|10736|10735|10734.1|147
1730926200000|2024-11-06 20:50:00|10735.9|10735|10734.4|10733.5|10738|10737.1|10734.3|10733.4|216
1730926500000|2024-11-06 20:55:00|10734.3|10733.4|10735.6|10735|10736.6|10735.8|10733.9|10733|238
1730926800000|2024-11-06 21:00:00|10735.2|10734.6|10734.4|10733.5|10736.4|10735.5|10734.3|10733.4|173
1730927100000|2024-11-06 21:05:00|10734.5|10733.6|10733.6|10732.7|10734.8|10733.9|10732.8|10731.9|52
1730927400000|2024-11-06 21:10:00|10733.8|10732.9|10732.7|10731.8|10734.2|10733.1|10732.3|10731.4|56
1730927700000|2024-11-06 21:15:00|10732.6|10731.7|10731.2|10730.3|10732.6|10731.7|10730.3|10729.4|72
1730928000000|2024-11-06 21:20:00|10731.1|10730.2|10731.3|10730.4|10731.5|10730.6|10729.8|10728.9|67
1730928300000|2024-11-06 21:25:00|10731.2|10730.3|10731.2|10730.3|10731.6|10730.7|10730.8|10729.9|52
1730928600000|2024-11-06 21:30:00|10731|10730.1|10732.2|10731.3|10732.4|10731.5|10730.8|10729.9|34
1730928900000|2024-11-06 21:35:00|10732.3|10731.2|10731.8|10730.7|10732.3|10731.2|10731.4|10730.4|67
1730929200000|2024-11-06 21:40:00|10732|10731.1|10731.9|10731|10732.7|10731.8|10730.1|10729.2|74
1730929500000|2024-11-06 21:45:00|10732.1|10731.2|10730|10729.1|10732.1|10731.2|10730|10729|34
1730929800000|2024-11-06 21:50:00|10729.9|10729|10730.2|10728.2|10730.2|10729|10729|10727.7|58
1730930100000|2024-11-06 21:55:00|10730.5|10727.9|10732|10725.9|10732.3|10729.7|10730.1|10725.7|118
1730930400000|2024-11-06 22:00:00|10732.7|10726.6|10733.2|10727.1|10734.8|10728.7|10732.5|10726.4|9
1730930700000|2024-11-06 22:05:00|10730.4|10724.3|10733.4|10727.3|10733.5|10727.4|10730.4|10724.3|35
1730931000000|2024-11-06 22:10:00|10733.3|10727.2|10732.5|10726.4|10733.3|10727.2|10732.4|10726.3|20
1730931300000|2024-11-06 22:15:00|10732.6|10726.5|10732.7|10726.9|10733.3|10727.2|10732.3|10726.2|22
1730931600000|2024-11-06 22:20:00|10733.3|10727.2|10733.2|10727.1|10733.3|10727.3|10732.7|10726.9|17
1730931900000|2024-11-06 22:25:00|10732.6|10727|10732|10725.9|10733.4|10727.3|10731.7|10725.6|23
1730932200000|2024-11-06 22:30:00|10731.9|10725.8|10730.9|10724.8|10732|10726.1|10730.8|10724.7|40
1730932500000|2024-11-06 22:35:00|10730.8|10724.7|10731.2|10725.3|10731.3|10725.3|10730.8|10724.7|36
1730932800000|2024-11-06 22:40:00|10731.1|10725.4|10731.2|10725.1|10731.5|10725.6|10730.9|10724.8|42
1730933100000|2024-11-06 22:45:00|10731.3|10725.2|10731.3|10725.2|10731.4|10725.5|10730.3|10724.2|37
1730933400000|2024-11-06 22:50:00|10731.2|10725.1|10731.3|10725.2|10731.5|10725.7|10730.9|10724.8|34
1730933700000|2024-11-06 22:55:00|10731.6|10725.5|10732.1|10727.5|10732.7|10727.6|10728.3|10723|61
1730934000000|2024-11-06 23:00:00|10732|10727.6|10733.7|10731.7|10734|10731.8|10731|10726.7|118
1730934300000|2024-11-06 23:05:00|10733.4|10732|10732.6|10731.3|10735.2|10733.6|10732.6|10730.8|52
1730934600000|2024-11-06 23:10:00|10733.1|10731.2|10734|10732.4|10734.7|10732.9|10732.7|10731.2|59
1730934900000|2024-11-06 23:15:00|10734.1|10732.5|10733.3|10731.7|10734.1|10732.9|10732.3|10731|83
1730935200000|2024-11-06 23:20:00|10733.2|10731.6|10732.2|10730.7|10733.6|10732.1|10732.1|10730.6|81
1730935500000|2024-11-06 23:25:00|10732.1|10730.6|10732.3|10730.9|10732.6|10731.3|10731.7|10730.3|62
1730935800000|2024-11-06 23:30:00|10732.2|10731.3|10731.5|10730.2|10732.4|10731.3|10731.4|10730.2|65
1730936100000|2024-11-06 23:35:00|10731.4|10730.3|10732.3|10730.7|10732.7|10731.8|10730.8|10729.8|55
1730936400000|2024-11-06 23:40:00|10732.2|10730.6|10732.1|10730.7|10732.5|10731.4|10731.5|10730|69
1730936700000|2024-11-06 23:45:00|10732.2|10731|10734.9|10734|10734.9|10734|10732.1|10730.7|58
1730937000000|2024-11-06 23:50:00|10734.8|10733.9|10733.8|10732.9|10734.9|10734|10733|10732.1|70
1730937300000|2024-11-06 23:55:00|10733.9|10733|10732.4|10731|10734.1|10733.2|10731.6|10730.4|59
1730937600000|2024-11-07 00:00:00|10732.2|10730.7|10735.5|10734.2|10735.6|10734.2|10732.1|10730.7|98
1730937900000|2024-11-07 00:05:00|10735.6|10734.3|10737.1|10736.5|10737.6|10737|10735.6|10734.3|126
1730938200000|2024-11-07 00:10:00|10737|10736.4|10736.5|10735.9|10737.1|10736.5|10735.1|10734.4|85
1730938500000|2024-11-07 00:15:00|10736.6|10736|10734.1|10733.5|10737.1|10736.5|10734|10733.4|121
1730938800000|2024-11-07 00:20:00|10733.8|10733.2|10727.7|10726.8|10733.8|10733.2|10726.6|10725.7|168
1730939100000|2024-11-07 00:25:00|10727.6|10726.7|10728.9|10728|10730|10729.1|10727.6|10726.7|68
1730939400000|2024-11-07 00:30:00|10729.1|10728.2|10728.4|10727.8|10730.9|10730|10728.3|10727.4|101
1730939700000|2024-11-07 00:35:00|10728.6|10728|10728.4|10727.5|10729.3|10728.6|10727.4|10726.5|91
1730940000000|2024-11-07 00:40:00|10728.5|10727.6|10729.1|10728.2|10729.5|10728.9|10727.5|10726.9|97
1730940300000|2024-11-07 00:45:00|10729|10728.1|10724.9|10724.3|10730.7|10730.1|10724.1|10723.4|133
1730940600000|2024-11-07 00:50:00|10724.1|10723.5|10723.5|10722.9|10725.5|10724.7|10722|10721.3|258
1730940900000|2024-11-07 00:55:00|10723.4|10722.8|10721.5|10720.9|10725.2|10724.3|10720.9|10720.3|131
1730941200000|2024-11-07 01:00:00|10721.2|10720.6|10726.1|10725.5|10726.1|10725.5|10721.2|10720.6|208
1730941500000|2024-11-07 01:05:00|10726|10725.4|10727.6|10726.7|10728.2|10727.4|10726|10725.4|184
1730941800000|2024-11-07 01:10:00|10727.7|10726.8|10728.2|10727.3|10729.2|10728.4|10726.7|10726.1|131
1730942100000|2024-11-07 01:15:00|10727.7|10726.8|10718.8|10717.7|10727.9|10727|10718.3|10717.4|310
1730942400000|2024-11-07 01:20:00|10718.7|10717.8|10714.9|10714|10719.2|10718.3|10713.5|10712.6|238
1730942700000|2024-11-07 01:25:00|10714.8|10713.9|10714.6|10713.7|10715.6|10714.7|10713.4|10712.5|174
1730943000000|2024-11-07 01:30:00|10714.7|10713.8|10714.6|10713.7|10715.7|10714.8|10713.5|10712.6|176
1730943300000|2024-11-07 01:35:00|10714.4|10713.5|10715.4|10714.5|10715.7|10714.8|10714|10713.1|142
1730943600000|2024-11-07 01:40:00|10715.5|10714.6|10717.7|10716.8|10717.9|10717|10715.5|10714.6|216
1730943900000|2024-11-07 01:45:00|10717.8|10716.9|10721.3|10720.4|10723.2|10722.3|10717.8|10716.9|201
1730944200000|2024-11-07 01:50:00|10721.2|10720.3|10718.7|10717.8|10721.4|10720.5|10715.8|10714.9|196
1730944500000|2024-11-07 01:55:00|10718.6|10717.7|10718.3|10717.4|10719.7|10718.8|10717.5|10716.6|154
1730944800000|2024-11-07 02:00:00|10718.6|10717.7|10721.2|10720.3|10722.1|10721.2|10718|10717.1|143
1730945100000|2024-11-07 02:05:00|10721.3|10720.4|10727.5|10726.6|10727.7|10726.8|10721.2|10720.3|206
1730945400000|2024-11-07 02:10:00|10727.6|10726.7|10725.8|10724.9|10727.8|10727|10725.1|10724.2|124
1730945700000|2024-11-07 02:15:00|10725.7|10724.8|10727.9|10727|10728|10727.1|10725.6|10724.7|118
1730946000000|2024-11-07 02:20:00|10727.8|10726.9|10728.4|10727.5|10729|10728.1|10726.6|10725.7|123
1730946300000|2024-11-07 02:25:00|10728.6|10727.7|10729.7|10728.8|10731|10730.1|10728.5|10727.6|132
1730946600000|2024-11-07 02:30:00|10729.8|10728.9|10731.8|10730.9|10731.9|10731|10728.3|10727.4|132
1730946900000|2024-11-07 02:35:00|10731.6|10730.7|10732.1|10731.2|10734.3|10733.4|10730.3|10729.4|185
1730947200000|2024-11-07 02:40:00|10732|10731.1|10734.2|10733.3|10734.8|10733.9|10731.5|10730.8|185
1730947500000|2024-11-07 02:45:00|10734.1|10733.6|10734.8|10733.9|10735|10734.1|10733.3|10732.4|150
1730947800000|2024-11-07 02:50:00|10734.6|10733.7|10735.5|10734.6|10735.7|10734.8|10733.6|10732.7|135
1730948100000|2024-11-07 02:55:00|10735.6|10734.7|10737.1|10736.2|10737.3|10736.4|10735|10734.1|131
1730948400000|2024-11-07 03:00:00|10736.9|10736|10734.8|10733.9|10738.1|10737.2|10734.8|10733.9|127
1730948700000|2024-11-07 03:05:00|10735.2|10734.3|10732.7|10732.1|10735.2|10734.3|10732.6|10731.7|97
1730949000000|2024-11-07 03:10:00|10732.9|10732.3|10734.9|10734|10735.7|10734.8|10732.9|10732.3|139
1730949300000|2024-11-07 03:15:00|10734.8|10733.9|10736.7|10735.8|10736.7|10735.9|10734.6|10733.7|89
1730949600000|2024-11-07 03:20:00|10736.6|10735.7|10737.2|10736.3|10737.2|10736.4|10735.9|10735|123
1730949900000|2024-11-07 03:25:00|10737.1|10736.2|10737.8|10736.9|10738.3|10737.4|10736.4|10735.5|129
1730950200000|2024-11-07 03:30:00|10738.1|10737.2|10737.1|10736.5|10738.9|10738|10736.8|10736.2|90
1730950500000|2024-11-07 03:35:00|10737.3|10736.7|10739|10738.4|10740.4|10739.6|10737.2|10736.6|104
1730950800000|2024-11-07 03:40:00|10738.8|10738.2|10739.7|10738.8|10739.8|10739|10738.7|10738|79
1730951100000|2024-11-07 03:45:00|10739.8|10738.9|10740.6|10740|10741.3|10740.4|10739.7|10738.8|100
1730951400000|2024-11-07 03:50:00|10740.7|10740.1|10741.4|10740.5|10741.6|10740.7|10739.4|10738.7|87
1730951700000|2024-11-07 03:55:00|10741.3|10740.4|10740.5|10739.6|10741.9|10741|10740|10739.1|83
1730952000000|2024-11-07 04:00:00|10740.4|10739.5|10738.6|10737.7|10740.5|10739.6|10738.6|10737.7|91
1730952300000|2024-11-07 04:05:00|10738.5|10737.6|10736.6|10735.7|10738.6|10737.7|10734.8|10733.9|90
1730952600000|2024-11-07 04:10:00|10736.7|10735.8|10737.9|10737|10739.1|10738.2|10736.7|10735.8|69
1730952900000|2024-11-07 04:15:00|10738|10737.1|10742.7|10741.8|10743|10742.1|10737.9|10737|113
1730953200000|2024-11-07 04:20:00|10742.6|10741.7|10745.5|10744.6|10745.9|10745|10742.4|10741.5|131
1730953500000|2024-11-07 04:25:00|10745.3|10744.7|10741.4|10740.5|10745.9|10745.1|10741|10740.1|123
1730953800000|2024-11-07 04:30:00|10741.3|10740.4|10740.4|10739.5|10741.7|10740.8|10739.9|10739|117
1730954100000|2024-11-07 04:35:00|10740.6|10739.7|10739.5|10738.6|10741.6|10740.7|10739.3|10738.4|61
1730954400000|2024-11-07 04:40:00|10739.6|10738.7|10738.8|10737.9|10740.1|10739.2|10738.8|10737.9|65
1730954700000|2024-11-07 04:45:00|10738.9|10738|10738.7|10737.8|10739.8|10738.9|10737.8|10736.9|61
1730955000000|2024-11-07 04:50:00|10738.8|10737.9|10739.3|10738.4|10739.4|10738.5|10738.1|10737.2|34
1730955300000|2024-11-07 04:55:00|10739.4|10738.5|10738.3|10737.4|10739.4|10738.5|10736.8|10735.9|60
1730955600000|2024-11-07 05:00:00|10738.2|10737.3|10739|10738.1|10739.8|10738.9|10737.9|10737|90
1730955900000|2024-11-07 05:05:00|10739.1|10738.2|10741.1|10740.2|10741.3|10740.4|10738.9|10738|104
1730956200000|2024-11-07 05:10:00|10741.2|10740.3|10741.8|10740.9|10742|10741.4|10740.4|10739.5|85
1730956500000|2024-11-07 05:15:00|10741.7|10740.8|10742|10741.4|10742.1|10741.5|10741.4|10740.6|83
1730956800000|2024-11-07 05:20:00|10742.1|10741.5|10740.1|10739.5|10742.4|10741.5|10740|10739.1|113
1730957100000|2024-11-07 05:25:00|10740|10739.4|10741.3|10740.4|10741.4|10740.5|10738.3|10737.4|83
1730957400000|2024-11-07 05:30:00|10741.4|10740.5|10742.4|10741.8|10742.5|10741.8|10741.2|10740.3|94
1730957700000|2024-11-07 05:35:00|10742.3|10741.7|10742|10741.1|10742.3|10741.7|10740.9|10740|91
1730958000000|2024-11-07 05:40:00|10742.4|10741.5|10742.4|10741.5|10742.9|10742|10741.8|10741.1|86
1730958300000|2024-11-07 05:45:00|10742.1|10741.2|10746.3|10745.4|10746.8|10745.9|10741.9|10741|167
1730958600000|2024-11-07 05:50:00|10746.5|10745.6|10747.4|10746.5|10748.3|10747.4|10746.3|10745.4|150
1730958900000|2024-11-07 05:55:00|10747.3|10746.4|10746.7|10745.8|10747.3|10746.4|10745.4|10744.5|77
1730959200000|2024-11-07 06:00:00|10746.6|10745.7|10743.5|10742.6|10747|10746.1|10742.9|10741.7|159
1730959500000|2024-11-07 06:05:00|10743.4|10742.5|10742.4|10741.5|10744.6|10743.7|10742.4|10741.5|133
1730959800000|2024-11-07 06:10:00|10742.2|10741.3|10742.8|10741.9|10743.2|10742.3|10741.5|10740.6|106
1730960100000|2024-11-07 06:15:00|10743|10742.1|10744.4|10743.5|10744.4|10743.5|10741.8|10740.9|90
1730960400000|2024-11-07 06:20:00|10744.3|10743.4|10743.9|10743|10744.4|10743.5|10743.1|10742.2|107
1730960700000|2024-11-07 06:25:00|10743.8|10742.9|10747.4|10746.5|10747.4|10746.5|10743.3|10742.4|114
1730961000000|2024-11-07 06:30:00|10747.6|10746.7|10746.8|10745.9|10748.3|10747.4|10745.8|10744.9|144
1730961300000|2024-11-07 06:35:00|10746.6|10745.7|10745.6|10744.7|10747.3|10746.4|10745.2|10744.3|118
1730961600000|2024-11-07 06:40:00|10745.5|10744.6|10748.9|10748|10749.1|10748.1|10745|10744.1|105
1730961900000|2024-11-07 06:45:00|10748.7|10747.6|10748.1|10747.2|10749.8|10748.9|10747.9|10747|105
1730962200000|2024-11-07 06:50:00|10748|10747.1|10747.8|10747.2|10748.2|10747.3|10745.2|10744.5|174
1730962500000|2024-11-07 06:55:00|10747.7|10747.1|10750.7|10749.4|10750.9|10750|10747.3|10746.5|127
1730962800000|2024-11-07 07:00:00|10749.8|10747.9|10751.8|10750.9|10751.8|10750.9|10745.6|10744.7|323
1730963100000|2024-11-07 07:05:00|10751.9|10751|10757.5|10756.6|10757.5|10756.6|10751.5|10750.6|283
1730963400000|2024-11-07 07:10:00|10757.3|10756.4|10761|10760.1|10764.9|10764|10756.6|10755.7|393
1730963700000|2024-11-07 07:15:00|10761.4|10760.5|10763.2|10762.3|10765.1|10764.2|10760.5|10759.7|302
1730964000000|2024-11-07 07:20:00|10762.9|10762|10770.2|10769.3|10770.5|10769.5|10762.4|10761.8|372
1730964300000|2024-11-07 07:25:00|10770.1|10769.2|10765|10764.1|10770.5|10769.7|10764.6|10763.7|321
1730964600000|2024-11-07 07:30:00|10764.9|10764|10763.3|10762.4|10766|10765.1|10763.1|10762.2|283
1730964900000|2024-11-07 07:35:00|10763.2|10762.3|10757.3|10756.4|10763.5|10762.6|10757.1|10756.2|249
1730965200000|2024-11-07 07:40:00|10757.2|10756.3|10761.4|10760.5|10761.4|10760.5|10757|10756.1|233
1730965500000|2024-11-07 07:45:00|10761.3|10760.4|10758.2|10757.6|10761.4|10760.5|10755.7|10755.1|226
1730965800000|2024-11-07 07:50:00|10758.1|10757.5|10755.7|10755.1|10758.1|10757.5|10753.2|10752.6|246
1730966100000|2024-11-07 07:55:00|10755.6|10755|10752.4|10751.8|10755.7|10755.1|10750.7|10750.1|312
1730966400000|2024-11-07 08:00:00|10752.7|10752.1|10750.7|10750.1|10756.5|10755.7|10749.8|10749|413
1730966700000|2024-11-07 08:05:00|10750.3|10749.7|10756.3|10755.7|10757.6|10757|10749.6|10749|346
1730967000000|2024-11-07 08:10:00|10756.4|10755.5|10760|10759.4|10760.7|10759.9|10753.5|10752.6|318
1730967300000|2024-11-07 08:15:00|10760.1|10759.5|10771.4|10770.5|10771.4|10770.6|10760.1|10759.5|416
1730967600000|2024-11-07 08:20:00|10771.3|10770.4|10770.3|10769.7|10771.3|10770.5|10767.7|10767.1|360
1730967900000|2024-11-07 08:25:00|10770.2|10769.6|10768.7|10767.8|10771.5|10770.7|10768.2|10767.3|383
1730968200000|2024-11-07 08:30:00|10768.6|10767.7|10763.2|10762.6|10769.3|10768.7|10763|10762.2|295
1730968500000|2024-11-07 08:35:00|10763.3|10762.7|10761.2|10760.6|10765.6|10765|10761.2|10760.6|268
1730968800000|2024-11-07 08:40:00|10761.4|10760.8|10760.7|10759.8|10762.5|10761.6|10756.9|10756|301
1730969100000|2024-11-07 08:45:00|10760.6|10759.7|10764|10763.1|10764|10763.1|10758.3|10757.4|259
1730969400000|2024-11-07 08:50:00|10764.3|10763.4|10768.3|10767.7|10768.9|10768|10764.3|10763.4|203
1730969700000|2024-11-07 08:55:00|10768.5|10767.6|10769.2|10768.6|10772|10771.4|10767.2|10766.6|234
1730970000000|2024-11-07 09:00:00|10769|10768.4|10764.6|10764|10769.5|10768.8|10764.4|10763.8|354
1730970300000|2024-11-07 09:05:00|10764.7|10764.1|10765.7|10765.1|10766.6|10766|10763.4|10762.7|247
1730970600000|2024-11-07 09:10:00|10765.8|10765.2|10759.6|10759|10766.2|10765.3|10759.3|10758.7|239
1730970900000|2024-11-07 09:15:00|10759.7|10759.1|10759.5|10758.6|10760.2|10759.6|10757.2|10756.3|200
1730971200000|2024-11-07 09:20:00|10759.6|10759|10759.3|10758.7|10762.2|10761.3|10758.4|10757.5|170
1730971500000|2024-11-07 09:25:00|10759.5|10758.9|10762.7|10761.8|10763.3|10762.4|10759.5|10758.9|234
1730971800000|2024-11-07 09:30:00|10762.8|10761.9|10758.2|10757.3|10764|10763.3|10757.9|10757|246
1730972100000|2024-11-07 09:35:00|10758.3|10757.4|10757.5|10756.6|10759.2|10758.3|10755.7|10754.8|237
1730972400000|2024-11-07 09:40:00|10757.8|10756.9|10755.5|10754.6|10757.9|10757|10755.3|10754.4|167
1730972700000|2024-11-07 09:45:00|10755.4|10754.5|10752.4|10751.8|10756.3|10755.4|10752.3|10751.4|192
1730973000000|2024-11-07 09:50:00|10752.8|10751.9|10750.8|10749.9|10753.2|10752.6|10749.8|10748.9|197
1730973300000|2024-11-07 09:55:00|10751|10750.1|10747.2|10745.8|10751|10750.4|10746.5|10745.5|184
1730973600000|2024-11-07 10:00:00|10747.3|10745.7|10752.3|10751.4|10752.9|10752|10747.3|10745.7|178
1730973900000|2024-11-07 10:05:00|10751.9|10751|10751.9|10751|10754.8|10753.9|10750.4|10749.8|178
1730974200000|2024-11-07 10:10:00|10752|10751.1|10757.3|10756.4|10757.6|10756.7|10752|10751.1|169
1730974500000|2024-11-07 10:15:00|10757.4|10756.5|10762.4|10761.5|10762.5|10761.5|10757.4|10756.5|166
1730974800000|2024-11-07 10:20:00|10762.5|10761.4|10766.4|10765.5|10767|10766.1|10761.9|10761|265
1730975100000|2024-11-07 10:25:00|10766.5|10765.6|10758.6|10757.7|10766.8|10765.9|10758.3|10757.7|223
1730975400000|2024-11-07 10:30:00|10758.2|10757.3|10758.8|10757.9|10760.6|10759.9|10757.8|10756.9|193
1730975700000|2024-11-07 10:35:00|10758.9|10758|10756.7|10755.8|10760.5|10759.6|10756.7|10755.8|165
1730976000000|2024-11-07 10:40:00|10756.5|10755.6|10756.5|10755.6|10757.7|10756.8|10754.6|10753.8|179
1730976300000|2024-11-07 10:45:00|10756.4|10755.5|10753.3|10752.4|10758|10757.3|10753.1|10752.1|215
1730976600000|2024-11-07 10:50:00|10753.4|10752.5|10754.9|10754|10755.1|10754.2|10751.2|10750.3|186
1730976900000|2024-11-07 10:55:00|10754.8|10753.9|10756.5|10755.6|10756.9|10756|10753.7|10752.9|125
1730977200000|2024-11-07 11:00:00|10756.6|10755.7|10754.3|10753.4|10756.9|10756.3|10754.2|10753.3|171
1730977500000|2024-11-07 11:05:00|10754.1|10753.2|10754.6|10754|10754.8|10754.1|10752.6|10752|142
1730977800000|2024-11-07 11:10:00|10754.4|10753.8|10754.9|10754|10754.9|10754.2|10753.2|10752.5|132
1730978100000|2024-11-07 11:15:00|10755|10754.1|10755.8|10755.2|10757.1|10756.3|10754.7|10754.1|144
1730978400000|2024-11-07 11:20:00|10755.9|10755.3|10755.6|10755|10756.1|10755.3|10752.7|10752.1|180
1730978700000|2024-11-07 11:25:00|10755.7|10755.1|10760.7|10760.1|10762.2|10761.5|10755.7|10755|186
1730979000000|2024-11-07 11:30:00|10760.8|10760.2|10760|10759.1|10762.7|10762|10760|10759.1|150
1730979300000|2024-11-07 11:35:00|10760.1|10759.2|10759.6|10759|10760.2|10759.6|10758|10757.4|159
1730979600000|2024-11-07 11:40:00|10759.8|10758.9|10758.3|10757.7|10761|10760.1|10757.9|10757.3|152
1730979900000|2024-11-07 11:45:00|10758.2|10757.6|10758.4|10757.8|10759.2|10758.6|10756.7|10756.1|184
1730980200000|2024-11-07 11:50:00|10758.6|10758|10758.1|10757.5|10760.5|10759.9|10757.3|10756.5|194
1730980500000|2024-11-07 11:55:00|10758.2|10757.6|10759.6|10758.5|10760.7|10759.9|10758|10757.4|151
1730980800000|2024-11-07 12:00:00|10759.7|10758.7|10763.6|10762.7|10764.6|10763.7|10757.3|10756.3|838
1730981100000|2024-11-07 12:05:00|10763.5|10762.6|10764.4|10763.5|10765|10764.1|10761.7|10760.8|625
1730981400000|2024-11-07 12:10:00|10764.3|10763.4|10762|10761.1|10764.8|10763.9|10760.8|10759.9|553
1730981700000|2024-11-07 12:15:00|10762.2|10761.3|10763.2|10762.3|10764.9|10764|10761.3|10760.4|333
1730982000000|2024-11-07 12:20:00|10763.3|10762.4|10767.3|10766.3|10767.8|10767|10762.3|10761.4|476
1730982300000|2024-11-07 12:25:00|10767.5|10766.5|10769.9|10768.9|10770.1|10769.2|10765.8|10764.9|482
1730982600000|2024-11-07 12:30:00|10769.8|10768.7|10767.3|10766.4|10771.9|10771|10766.3|10765.5|445
1730982900000|2024-11-07 12:35:00|10767.1|10766.5|10769|10768.1|10770.2|10769.3|10765.7|10764.9|437
1730983200000|2024-11-07 12:40:00|10768.9|10768|10767.5|10766.6|10769.8|10769|10766|10765.1|402
1730983500000|2024-11-07 12:45:00|10767.2|10766.3|10768.8|10767.9|10768.8|10767.9|10766.9|10766|609
1730983800000|2024-11-07 12:50:00|10768.9|10768|10773.7|10772.6|10774.3|10773.1|10768.9|10768|675
1730984100000|2024-11-07 12:55:00|10773.5|10772.5|10775.7|10774.8|10778.7|10777.5|10773.5|10772.4|642
1730984400000|2024-11-07 13:00:00|10775.8|10774.9|10779.4|10778.5|10780.4|10779.5|10774.2|10773.3|672
1730984700000|2024-11-07 13:05:00|10779.5|10778.6|10785|10784.1|10787.8|10786.9|10778.1|10777.1|801
1730985000000|2024-11-07 13:10:00|10784.9|10784|10792.6|10791.3|10793|10791.8|10783.5|10782.6|708
1730985300000|2024-11-07 13:15:00|10792.8|10791.4|10793.1|10792.1|10794.4|10793.3|10789|10788|713
1730985600000|2024-11-07 13:20:00|10793|10791.9|10787.8|10786.6|10793.4|10792.2|10787.1|10785.9|814
1730985900000|2024-11-07 13:25:00|10787.6|10786.7|10788|10783.7|10789.6|10788.5|10785.4|10783.7|525
1730986200000|2024-11-07 13:30:00|10788.9|10783.4|10782.6|10781.7|10789|10786.1|10778.4|10777.5|952
1730986500000|2024-11-07 13:35:00|10782.7|10781.8|10783.5|10782.6|10790.2|10789.3|10782.2|10781.3|711
1730986800000|2024-11-07 13:40:00|10783.8|10782.9|10783.4|10782.5|10784.8|10783.9|10780.7|10779.8|702
1730987100000|2024-11-07 13:45:00|10783.7|10782.8|10791.5|10790.6|10791.9|10791|10782.6|10781.7|635
1730987400000|2024-11-07 13:50:00|10791.7|10790.8|10792.3|10791.4|10795.2|10794.3|10788.7|10787.8|893
1730987700000|2024-11-07 13:55:00|10792.4|10791.5|10792.9|10792|10794.8|10793.9|10791.8|10790.9|511
1730988000000|2024-11-07 14:00:00|10793|10792.1|10791.9|10791|10793.8|10792.9|10788.5|10787.6|547
1730988300000|2024-11-07 14:05:00|10791.7|10790.8|10786.5|10785.6|10791.8|10790.9|10785|10784.1|570
1730988600000|2024-11-07 14:10:00|10786.6|10785.7|10782.8|10781.9|10787.6|10786.7|10781.8|10780.9|510
1730988900000|2024-11-07 14:15:00|10782.7|10782|10788.4|10787.5|10788.7|10787.8|10781.6|10780.7|342
1730989200000|2024-11-07 14:20:00|10788.5|10787.6|10791.2|10790.3|10791.6|10790.7|10788.1|10787.2|434
1730989500000|2024-11-07 14:25:00|10791.3|10790.4|10796.7|10795.8|10797.8|10796.9|10791.3|10790.4|568
1730989800000|2024-11-07 14:30:00|10796.8|10795.9|10795.3|10794.4|10797.9|10797|10790.7|10789.8|599
1730990100000|2024-11-07 14:35:00|10795.2|10794.3|10803.6|10802.6|10804|10802.6|10794.9|10794|553
1730990400000|2024-11-07 14:40:00|10803.8|10802.5|10815.1|10813.8|10817.3|10816.4|10802.9|10802|810
1730990700000|2024-11-07 14:45:00|10815.4|10814.1|10808.8|10807.6|10816.4|10815.5|10808.4|10807.4|697
1730991000000|2024-11-07 14:50:00|10808.7|10807.5|10813.2|10812.3|10815.3|10814.4|10808.7|10807.5|653
1730991300000|2024-11-07 14:55:00|10813.3|10812.4|10809.8|10808.9|10815.1|10814.2|10808.2|10807.3|723
1730991600000|2024-11-07 15:00:00|10809.7|10808.8|10809.4|10808.5|10811.6|10810.7|10806.7|10805.8|555
1730991900000|2024-11-07 15:05:00|10809.6|10808.7|10816.3|10815.4|10816.8|10815.9|10808.7|10807.8|427
1730992200000|2024-11-07 15:10:00|10816.2|10815.3|10817.9|10817.1|10818.3|10817.4|10813.8|10812.9|529
1730992500000|2024-11-07 15:15:00|10818.2|10817|10812.8|10811.9|10820.2|10819.3|10812.1|10811.2|558
1730992800000|2024-11-07 15:20:00|10813.2|10812.3|10818.8|10817.9|10819.3|10818.4|10811.9|10811|513
1730993100000|2024-11-07 15:25:00|10818.9|10818|10819.1|10818.2|10820.5|10819.6|10816.3|10815.4|656
1730993400000|2024-11-07 15:30:00|10819.2|10818.3|10821|10820.1|10825.4|10824.2|10818.6|10817.7|724
1730993700000|2024-11-07 15:35:00|10820.8|10819.9|10815.9|10815|10821.6|10820.7|10813.6|10812.7|572
1730994000000|2024-11-07 15:40:00|10815.8|10814.9|10811.6|10810.7|10816.1|10815.2|10810.7|10809.8|644
1730994300000|2024-11-07 15:45:00|10811.7|10810.8|10811.2|10810.3|10812.2|10811.3|10805.6|10804.6|571
1730994600000|2024-11-07 15:50:00|10811.3|10810.4|10817.8|10817|10818.1|10817.2|10808.2|10807.3|629
1730994900000|2024-11-07 15:55:00|10817.7|10816.9|10811.5|10810.6|10818.3|10817.4|10809.3|10808.4|627
1730995200000|2024-11-07 16:00:00|10811.6|10810.7|10804.5|10803.6|10815.3|10814.4|10803.6|10802.7|875
1730995500000|2024-11-07 16:05:00|10804.7|10803.8|10801.4|10800.6|10804.7|10803.8|10800.2|10799.3|631
1730995800000|2024-11-07 16:10:00|10801.5|10800.5|10797|10796.1|10801.5|10800.6|10795.7|10794.8|515
1730996100000|2024-11-07 16:15:00|10796.9|10796|10788.2|10787.2|10797.4|10796.5|10787.4|10786.5|650
1730996400000|2024-11-07 16:20:00|10788.3|10787.3|10787|10786|10789.3|10788.4|10786.5|10785.4|743
1730996700000|2024-11-07 16:25:00|10787.1|10786.1|10787.1|10786.1|10788.4|10787.5|10785.2|10784.3|466
1730997000000|2024-11-07 16:30:00|10787.2|10786.2|10792.9|10792|10793|10792.1|10786.2|10785.3|509
1730997300000|2024-11-07 16:35:00|10793|10792.2|10791.7|10790.8|10793.2|10792.4|10790.3|10789.4|421
1730997600000|2024-11-07 16:40:00|10791.3|10790.4|10794.1|10793.2|10795.3|10794.4|10787.7|10786.7|405
1730997900000|2024-11-07 16:45:00|10794.2|10793.3|10791.8|10790.9|10794.8|10793.9|10788.8|10787.9|315
1730998200000|2024-11-07 16:50:00|10791.7|10790.8|10788.5|10787.6|10793.3|10792.4|10787.5|10786.6|443
1730998500000|2024-11-07 16:55:00|10788.6|10787.7|10791.9|10791|10792.6|10791.7|10788.2|10787.3|374
1730998800000|2024-11-07 17:00:00|10791.7|10790.8|10788.7|10787.8|10792.4|10791.5|10787.9|10787|338
1730999100000|2024-11-07 17:05:00|10788.8|10787.9|10792.7|10791.8|10792.8|10791.9|10788.2|10787.3|349
1730999400000|2024-11-07 17:10:00|10792.3|10791.4|10794.3|10793.4|10795.2|10794.3|10792|10791.1|284
1730999700000|2024-11-07 17:15:00|10794.2|10793.3|10795.1|10794.2|10798.2|10797.3|10793.7|10792.8|292
1731000000000|2024-11-07 17:20:00|10795|10794.1|10798.8|10797.9|10800.8|10799.9|10794.8|10793.9|325
1731000300000|2024-11-07 17:25:00|10798.9|10798|10800.3|10799.4|10800.3|10799.4|10798.2|10797.3|206
1731000600000|2024-11-07 17:30:00|10800.4|10799.5|10801.8|10800.9|10802.4|10801.5|10798.7|10797.8|313
1731000900000|2024-11-07 17:35:00|10801.7|10800.8|10800.3|10799.4|10802|10801.1|10799.2|10798.3|351
1731001200000|2024-11-07 17:40:00|10800.6|10799.7|10800.7|10799.8|10801.9|10801|10799.4|10798.5|293
1731001500000|2024-11-07 17:45:00|10800.8|10799.9|10802.4|10801.5|10802.8|10801.8|10800.7|10799.8|370
1731001800000|2024-11-07 17:50:00|10802.3|10801.4|10803.2|10802.1|10805|10804|10802.1|10801.2|374
1731002100000|2024-11-07 17:55:00|10803|10802|10805.2|10804.3|10806.8|10805.9|10802.4|10801.4|345
1731002400000|2024-11-07 18:00:00|10805.3|10804.4|10798.4|10797.5|10807.1|10806.2|10798.2|10797.3|316
1731002700000|2024-11-07 18:05:00|10798.5|10797.6|10796.8|10795.9|10800|10799.1|10795.2|10794.3|322
1731003000000|2024-11-07 18:10:00|10796.9|10796|10797.4|10796.4|10797.4|10796.5|10793.2|10792.3|333
1731003300000|2024-11-07 18:15:00|10797.3|10796.5|10797.9|10797|10800|10799.1|10797.3|10796.4|231
1731003600000|2024-11-07 18:20:00|10797.6|10796.7|10801.4|10800.5|10801.9|10801|10796.9|10796|225
1731003900000|2024-11-07 18:25:00|10801.2|10800.3|10801.6|10800.8|10803.1|10802.2|10801.2|10800.3|147
1731004200000|2024-11-07 18:30:00|10801.5|10800.7|10799.4|10798.6|10801.9|10801|10798.9|10798|226
1731004500000|2024-11-07 18:35:00|10799.5|10798.5|10800.1|10799.2|10800.6|10799.7|10799|10798.1|293
1731004800000|2024-11-07 18:40:00|10800.2|10799.3|10798.9|10798|10800.2|10799.3|10796.6|10795.7|175
1731005100000|2024-11-07 18:45:00|10798.8|10797.9|10799.3|10798.4|10800.7|10799.8|10797.6|10796.7|221
1731005400000|2024-11-07 18:50:00|10799.2|10798.3|10800|10799.1|10801.1|10800.1|10798|10797.1|367
1731005700000|2024-11-07 18:55:00|10800.1|10799.2|10799.6|10794.1|10801.5|10799.2|10797.7|10794.1|366
1731006000000|2024-11-07 19:00:00|10800.4|10794.9|10776.2|10775.3|10806.7|10802.6|10775.9|10774.9|1380
1731006300000|2024-11-07 19:05:00|10776.1|10775.2|10783.3|10782.4|10789.9|10788.9|10775.7|10774.8|1233
1731006600000|2024-11-07 19:10:00|10782.9|10782|10788.7|10787.8|10789.2|10788.3|10779.2|10778.3|762
1731006900000|2024-11-07 19:15:00|10789.1|10788.2|10789.7|10788.8|10793.2|10792.3|10786.2|10785.3|706
1731007200000|2024-11-07 19:20:00|10789.8|10788.9|10786.8|10785.9|10791.7|10790.8|10784.3|10783.4|703
1731007500000|2024-11-07 19:25:00|10786.7|10785.8|10784.4|10783.5|10788.8|10787.9|10783.8|10782.9|510
1731007800000|2024-11-07 19:30:00|10784.8|10783.9|10788.7|10787.9|10793.9|10792.9|10784.8|10783.9|912
1731008100000|2024-11-07 19:35:00|10789.1|10787.8|10791.8|10790.6|10799.8|10798.8|10789.1|10787.8|1022
1731008400000|2024-11-07 19:40:00|10791.6|10790.4|10776.6|10775.3|10791.8|10790.6|10767.8|10766.5|2154
1731008700000|2024-11-07 19:45:00|10776.9|10775.8|10790|10788.9|10794.9|10793.4|10775.8|10774.3|1647
1731009000000|2024-11-07 19:50:00|10790.1|10789.2|10792.3|10791.3|10796.2|10794.7|10787.6|10786.7|1440
1731009300000|2024-11-07 19:55:00|10792.6|10791.2|10782.5|10781|10797.4|10796.2|10781.4|10780|1242
1731009600000|2024-11-07 20:00:00|10782.7|10781.3|10800.2|10798.9|10802.2|10800.9|10780.7|10779.6|1338
1731009900000|2024-11-07 20:05:00|10800.1|10798.8|10797.5|10796.5|10802.1|10801.2|10794.3|10793.4|1232
1731010200000|2024-11-07 20:10:00|10797.6|10796.6|10807.6|10806.1|10809.6|10808.1|10797.5|10796.4|1244
1731010500000|2024-11-07 20:15:00|10807.5|10805.8|10802.2|10801.3|10810.5|10808.5|10800.8|10799.9|1106
1731010800000|2024-11-07 20:20:00|10802.3|10801.4|10805.5|10804.6|10807.8|10806.6|10801|10800.1|832
1731011100000|2024-11-07 20:25:00|10805.6|10804.7|10803.6|10802.5|10806.3|10805.4|10801.7|10800.8|655
1731011400000|2024-11-07 20:30:00|10803.8|10802.4|10803.7|10802.9|10805.4|10804.6|10801.4|10800.4|667
1731011700000|2024-11-07 20:35:00|10803.8|10802.8|10798.3|10797|10803.8|10802.9|10797.7|10796.7|709
1731012000000|2024-11-07 20:40:00|10798|10796.9|10794.3|10793.5|10798.2|10797.1|10794.1|10793.2|462
1731012300000|2024-11-07 20:45:00|10794.4|10793.6|10795.3|10794.4|10799.1|10798.2|10794.4|10793.5|418
1731012600000|2024-11-07 20:50:00|10795|10794.2|10797.6|10796.7|10799.9|10798.9|10793.8|10792.3|622
1731012900000|2024-11-07 20:55:00|10797.7|10796.8|10803|10802.1|10804|10803.2|10796.2|10795.3|539
1731013200000|2024-11-07 21:00:00|10802.6|10801.7|10801.8|10800.9|10802.6|10801.7|10800.1|10799.2|205
1731013500000|2024-11-07 21:05:00|10801.6|10800.8|10801.4|10800.5|10802.2|10801.3|10800.7|10799.8|133
1731013800000|2024-11-07 21:10:00|10801.3|10800.4|10802.3|10801.4|10802.3|10801.4|10799.8|10798.9|211
1731014100000|2024-11-07 21:15:00|10802.2|10801.3|10803.8|10802.9|10803.8|10802.9|10801.8|10801|283
1731014400000|2024-11-07 21:20:00|10803.9|10803|10803|10801.8|10803.9|10803|10802.1|10801.2|179
1731014700000|2024-11-07 21:25:00|10802.9|10801.9|10802.2|10801.4|10804|10802.8|10800.3|10799.4|220
1731015000000|2024-11-07 21:30:00|10802.3|10801.2|10801.2|10800.2|10803.4|10802.5|10801.2|10800.2|211
1731015300000|2024-11-07 21:35:00|10801.1|10800.1|10802.5|10801.3|10802.9|10801.7|10801|10800|201
1731015600000|2024-11-07 21:40:00|10802.4|10801.4|10801.8|10801|10803.3|10802.2|10801.8|10800.9|94
1731015900000|2024-11-07 21:45:00|10801.9|10800.8|10803|10801.9|10803.3|10802|10801.9|10800.8|154
1731016200000|2024-11-07 21:50:00|10803.1|10801.7|10802.7|10801.2|10804.2|10802.7|10802.7|10801.2|168
1731016500000|2024-11-07 21:55:00|10803.2|10800.7|10807.6|10801.5|10807.6|10802.4|10802.9|10799.7|195
1731016800000|2024-11-07 22:00:00|10807.5|10801.4|10808.2|10802.1|10808.2|10802.1|10807.5|10801.4|3
1731017100000|2024-11-07 22:05:00|10809.1|10803|10806.6|10800.5|10809.1|10803|10806.2|10800.5|14
1731017400000|2024-11-07 22:10:00|10806.7|10800.8|10806.4|10801.4|10807.1|10801.7|10806.4|10800.8|17
1731017700000|2024-11-07 22:15:00|10806.3|10801.3|10806.4|10801.2|10806.4|10801.3|10806.3|10801.2|7
1731018000000|2024-11-07 22:20:00|10806.3|10800.3|10806.1|10800|10806.3|10800.7|10805.7|10799.6|17
1731018300000|2024-11-07 22:25:00|10806.3|10800.2|10806.3|10800.2|10806.3|10800.2|10806.1|10800|7
1731018600000|2024-11-07 22:30:00|10806.2|10800.1|10807.1|10801|10807.2|10801.3|10806.2|10800.1|18
1731018900000|2024-11-07 22:35:00|10807.2|10801.1|10808.3|10802.2|10808.4|10802.3|10806.7|10801.1|26
1731019200000|2024-11-07 22:40:00|10808.2|10802.1|10808.2|10802.1|10808.4|10802.3|10808.2|10802.1|15
1731019500000|2024-11-07 22:45:00|10808.3|10802.2|10807.7|10802.5|10808.3|10802.6|10807.7|10802.1|12
1731019800000|2024-11-07 22:50:00|10807.8|10802.6|10807.7|10802.5|10807.8|10802.6|10807.7|10802.5|3
1731020100000|2024-11-07 22:55:00|10807.6|10802.4|10807.1|10802.7|10808.2|10802.8|10806.7|10801.9|25
1731020400000|2024-11-07 23:00:00|10807.6|10802.5|10802.1|10800.6|10807.9|10802.7|10801.2|10799.3|104
1731020700000|2024-11-07 23:05:00|10801.8|10800.9|10800.5|10799.6|10801.8|10800.9|10800.1|10799.2|57
1731021000000|2024-11-07 23:10:00|10799.5|10798.6|10799.5|10798.6|10800.5|10799.6|10798.5|10797.6|63
1731021300000|2024-11-07 23:15:00|10799.4|10798.5|10800.4|10799.5|10800.4|10799.5|10799|10798.1|64
1731021600000|2024-11-07 23:20:00|10800.5|10799.6|10801.3|10800.4|10801.5|10800.6|10800.5|10799.6|66
1731021900000|2024-11-07 23:25:00|10801.4|10800.5|10800.6|10799.7|10801.9|10801|10800.6|10799.7|30
1731022200000|2024-11-07 23:30:00|10800.3|10799.4|10802.1|10801.2|10802.1|10801.2|10800|10799.1|46
1731022500000|2024-11-07 23:35:00|10802|10801.1|10801.9|10801|10802.6|10801.7|10801.7|10800.8|45
1731022800000|2024-11-07 23:40:00|10801.8|10800.9|10801.9|10801|10802.1|10801.2|10801.4|10800.5|40
1731023100000|2024-11-07 23:45:00|10801.8|10800.9|10801.1|10800.2|10802.4|10801.5|10800.9|10800|55
1731023400000|2024-11-07 23:50:00|10800.9|10800|10799.1|10798.2|10800.9|10800|10799|10798.1|53
1731023700000|2024-11-07 23:55:00|10799|10798.1|10796.1|10795.2|10799|10798.1|10794.7|10793.8|118
1731024000000|2024-11-08 00:00:00|10795.9|10795|10793.3|10792.4|10795.9|10795|10790.2|10789.3|124
1731024300000|2024-11-08 00:05:00|10792.9|10792|10790.8|10789.9|10793.5|10792.6|10790.3|10789.4|108
1731024600000|2024-11-08 00:10:00|10790.9|10790|10794.5|10793.6|10794.5|10793.6|10790.9|10790|88
1731024900000|2024-11-08 00:15:00|10794.2|10793.3|10795.3|10794.4|10796.1|10795.2|10794|10793.1|105
1731025200000|2024-11-08 00:20:00|10795.1|10794.2|10794.4|10793.5|10796.9|10796|10794.4|10793.5|83
1731025500000|2024-11-08 00:25:00|10794.8|10793.9|10794.5|10793.6|10794.9|10794|10791.8|10790.9|85
1731025800000|2024-11-08 00:30:00|10794.4|10793.5|10795.7|10794.8|10797.9|10797|10794.4|10793.5|129
1731026100000|2024-11-08 00:35:00|10795.9|10795|10795.9|10795|10795.9|10795|10793.8|10792.9|103
1731026400000|2024-11-08 00:40:00|10795.8|10794.9|10791.7|10790.8|10795.8|10794.9|10791.6|10790.7|91
1731026700000|2024-11-08 00:45:00|10791.9|10791|10790.8|10790.2|10791.9|10791|10790|10789.1|113
1731027000000|2024-11-08 00:50:00|10790.9|10790.3|10791.9|10791|10793|10792.1|10789.4|10788.5|140
1731027300000|2024-11-08 00:55:00|10791.8|10790.9|10791|10790.1|10793.2|10792.3|10788.8|10787.9|114
1731027600000|2024-11-08 01:00:00|10791.1|10790.2|10789.3|10788.4|10791.9|10791.2|10788.3|10787.4|226
1731027900000|2024-11-08 01:05:00|10789.2|10788.3|10787.2|10786.3|10790.4|10789.6|10787.2|10786.3|160
1731028200000|2024-11-08 01:10:00|10787|10786.1|10785.9|10785|10787.8|10786.9|10785.9|10785|116
1731028500000|2024-11-08 01:15:00|10785.8|10784.9|10783.3|10782.4|10786.4|10785.5|10783.1|10782.2|157
1731028800000|2024-11-08 01:20:00|10783.5|10782.6|10783.7|10782.8|10785.5|10784.6|10783|10782|148
1731029100000|2024-11-08 01:25:00|10783.4|10782.5|10783.8|10782.9|10784.5|10783.6|10782.9|10782|136
1731029400000|2024-11-08 01:30:00|10783.7|10782.8|10781.2|10780.3|10784.2|10783.3|10781.1|10780.2|214
1731029700000|2024-11-08 01:35:00|10781.1|10780.2|10783.9|10783|10784.1|10783.2|10779.7|10778.8|198
1731030000000|2024-11-08 01:40:00|10784.1|10783.2|10782.7|10781.8|10784.4|10783.5|10780.7|10779.8|166
1731030300000|2024-11-08 01:45:00|10782.6|10781.7|10787.9|10787|10788|10787.1|10781.5|10780.6|179
1731030600000|2024-11-08 01:50:00|10788.1|10787.2|10787.9|10787|10789.4|10788.7|10787.7|10786.8|155
1731030900000|2024-11-08 01:55:00|10787.8|10786.9|10787.4|10786.5|10788.1|10787.2|10785.7|10784.8|187
1731031200000|2024-11-08 02:00:00|10787.5|10786.6|10786.4|10785.8|10788.8|10788|10786.4|10785.7|191
1731031500000|2024-11-08 02:05:00|10786.5|10785.9|10787.5|10786.6|10787.7|10786.8|10785.3|10784.4|145
1731031800000|2024-11-08 02:10:00|10787.6|10786.7|10788.3|10787.4|10790.3|10789.4|10787.1|10786.2|210
1731032100000|2024-11-08 02:15:00|10788.4|10787.5|10789.3|10788.4|10789.6|10788.7|10787.6|10786.8|140
1731032400000|2024-11-08 02:20:00|10789.4|10788.5|10786.2|10785.3|10790|10789.1|10785.2|10784.4|182
1731032700000|2024-11-08 02:25:00|10786.3|10785.4|10786.6|10785.7|10787.9|10787|10785.8|10784.9|119
1731033000000|2024-11-08 02:30:00|10786.5|10785.6|10786.6|10786|10788.9|10788|10786.4|10785.5|130
1731033300000|2024-11-08 02:35:00|10786.3|10785.7|10781.3|10780.4|10786.7|10785.8|10780.2|10779.3|203
1731033600000|2024-11-08 02:40:00|10781.4|10780.5|10781.3|10780.7|10783.2|10782.6|10780.7|10779.8|182
1731033900000|2024-11-08 02:45:00|10781.5|10780.9|10780.9|10780.3|10782.9|10782.3|10780.7|10780.1|177
1731034200000|2024-11-08 02:50:00|10780.8|10780.2|10781.2|10780.6|10782.1|10781.4|10780.5|10779.6|104
1731034500000|2024-11-08 02:55:00|10781.1|10780.5|10781.5|10780.6|10782.2|10781.3|10780.1|10779.4|161
1731034800000|2024-11-08 03:00:00|10781.3|10780.4|10783.2|10782.6|10783.6|10782.8|10781.3|10780.4|109
1731035100000|2024-11-08 03:05:00|10783.1|10782.5|10786|10785.4|10786.8|10786.2|10783.1|10782.5|129
1731035400000|2024-11-08 03:10:00|10786.1|10785.5|10786.9|10786|10786.9|10786|10785|10784.4|84
1731035700000|2024-11-08 03:15:00|10787.3|10786.4|10787.3|10786.4|10789.2|10788.6|10786.7|10786|121
1731036000000|2024-11-08 03:20:00|10787.4|10786.5|10786.1|10785.5|10789.1|10788.3|10785.3|10784.4|158
1731036300000|2024-11-08 03:25:00|10786.2|10785.6|10785.6|10784.7|10786.7|10785.8|10785.2|10784.5|99
1731036600000|2024-11-08 03:30:00|10785.5|10784.9|10782.5|10781.9|10785.8|10785.2|10782.5|10781.9|125
1731036900000|2024-11-08 03:35:00|10782.6|10782|10782.2|10781.6|10783.1|10782.5|10780.3|10779.4|111
1731037200000|2024-11-08 03:40:00|10782.3|10781.7|10781.3|10780.4|10782.4|10781.8|10780.2|10779.3|103
1731037500000|2024-11-08 03:45:00|10781.4|10780.5|10781.2|10780.3|10783.4|10782.7|10781.2|10780.3|95
1731037800000|2024-11-08 03:50:00|10781.3|10780.4|10778.8|10777.9|10781.7|10781.1|10778.6|10777.8|128
1731038100000|2024-11-08 03:55:00|10778.9|10778|10778.5|10777.9|10779.4|10778.6|10777.5|10776.6|140
1731038400000|2024-11-08 04:00:00|10778.3|10777.7|10777.1|10776.2|10778.8|10778.1|10777.1|10776.2|164
1731038700000|2024-11-08 04:05:00|10777.2|10776.3|10778.1|10777.5|10778.1|10777.5|10776.9|10776.1|91
1731039000000|2024-11-08 04:10:00|10778.3|10777.4|10780.9|10780|10781.3|10780.5|10777.7|10776.8|78
1731039300000|2024-11-08 04:15:00|10781|10780.1|10783.4|10782.5|10784.2|10783.5|10780.8|10780|211
1731039600000|2024-11-08 04:20:00|10783.5|10782.6|10781.7|10781.1|10783.8|10783|10781.5|10780.9|78
1731039900000|2024-11-08 04:25:00|10781.4|10780.8|10782.4|10781.5|10782.4|10781.5|10780.4|10779.5|102
1731040200000|2024-11-08 04:30:00|10782.7|10781.8|10779.4|10778.5|10782.7|10781.8|10779.1|10778.4|122
1731040500000|2024-11-08 04:35:00|10779.3|10778.4|10781.9|10781|10781.9|10781|10779.2|10778.3|111
1731040800000|2024-11-08 04:40:00|10782|10781.1|10780.4|10779.5|10782|10781.1|10780.1|10779.4|60
1731041100000|2024-11-08 04:45:00|10780.7|10779.8|10781.9|10781|10782.5|10781.6|10780.3|10779.4|70
1731041400000|2024-11-08 04:50:00|10782|10781.1|10782.2|10781.3|10783.4|10782.5|10781.3|10780.4|87
1731041700000|2024-11-08 04:55:00|10782.3|10781.4|10783.4|10782.5|10783.5|10782.6|10781.8|10780.9|94
1731042000000|2024-11-08 05:00:00|10783.5|10782.6|10783.3|10782.4|10784|10783.1|10782.6|10781.7|186
1731042300000|2024-11-08 05:05:00|10783.4|10782.5|10783.4|10782.5|10784.4|10783.8|10783.1|10782.2|114
1731042600000|2024-11-08 05:10:00|10783.3|10782.4|10783.8|10782.9|10783.8|10782.9|10782.1|10781.3|104
1731042900000|2024-11-08 05:15:00|10783.9|10783.3|10784.7|10783.8|10784.9|10784|10783.1|10782.4|86
1731043200000|2024-11-08 05:20:00|10784.6|10783.7|10785.5|10784.6|10786.9|10786.1|10784.4|10783.5|102
1731043500000|2024-11-08 05:25:00|10785.4|10784.5|10784.8|10784.2|10785.4|10784.6|10783.9|10783.2|57
1731043800000|2024-11-08 05:30:00|10784.7|10784.1|10785|10784.1|10785.8|10784.9|10784.3|10783.5|95
1731044100000|2024-11-08 05:35:00|10785.1|10784.5|10784.9|10784|10785.2|10784.5|10784.3|10783.7|89
1731044400000|2024-11-08 05:40:00|10784.8|10783.9|10782.5|10781.6|10785.4|10784.7|10781.4|10780.5|107
1731044700000|2024-11-08 05:45:00|10782.6|10781.7|10784.6|10783.7|10784.7|10783.8|10782.3|10781.4|102
1731045000000|2024-11-08 05:50:00|10784.8|10783.9|10784|10783.4|10785.5|10784.9|10784|10783.3|70
1731045300000|2024-11-08 05:55:00|10783.9|10783|10782.3|10781.4|10783.9|10783|10780.3|10779.7|143
1731045600000|2024-11-08 06:00:00|10782.6|10781.7|10783.5|10782.6|10784.3|10783.4|10782.5|10781.6|130
1731045900000|2024-11-08 06:05:00|10783.4|10782.5|10782.2|10781.3|10783.8|10783.1|10781.8|10781.2|108
1731046200000|2024-11-08 06:10:00|10782.3|10781.4|10777.2|10776.3|10782.3|10781.4|10777|10776.1|134
1731046500000|2024-11-08 06:15:00|10777.3|10776.4|10774.5|10773.6|10778.5|10777.6|10773.9|10773|165
1731046800000|2024-11-08 06:20:00|10774.4|10773.5|10775.7|10774.8|10776.6|10775.7|10773.3|10772.4|179
1731047100000|2024-11-08 06:25:00|10775.6|10774.7|10777.9|10777|10778.2|10777.3|10775.6|10774.7|135
1731047400000|2024-11-08 06:30:00|10778|10777.4|10777|10776.4|10778.2|10777.5|10776.2|10775.4|141
1731047700000|2024-11-08 06:35:00|10776.9|10776.3|10776.3|10775.4|10777.5|10776.9|10775|10774.1|165
1731048000000|2024-11-08 06:40:00|10776.4|10775.5|10777.3|10776.7|10778.8|10778.2|10775.4|10774.6|154
1731048300000|2024-11-08 06:45:00|10777.2|10776.6|10777.4|10776.8|10779.3|10778.7|10775.8|10774.9|173
1731048600000|2024-11-08 06:50:00|10777.2|10776.6|10774.6|10774|10777.2|10776.6|10774.1|10773.5|147
1731048900000|2024-11-08 06:55:00|10774.4|10773.8|10777.9|10777|10777.9|10777|10774|10773.4|156
1731049200000|2024-11-08 07:00:00|10778|10777.1|10777.9|10777.3|10781.4|10780.6|10777.4|10776.8|299
1731049500000|2024-11-08 07:05:00|10777.8|10777.2|10780|10779.4|10780|10779.4|10776.3|10775.7|187
1731049800000|2024-11-08 07:10:00|10779.9|10779.3|10781.4|10780.8|10782.8|10782|10779.3|10778.7|194
1731050100000|2024-11-08 07:15:00|10781.3|10780.7|10776.7|10776.1|10781.3|10780.7|10776|10775.4|219
1731050400000|2024-11-08 07:20:00|10776.6|10776|10778|10777.4|10780.2|10779.5|10775.5|10774.9|213
1731050700000|2024-11-08 07:25:00|10777.9|10777.3|10777.9|10777.3|10778.6|10777.7|10776.1|10775.5|204
1731051000000|2024-11-08 07:30:00|10778|10777.4|10777.5|10776.9|10778.2|10777.6|10775.5|10774.7|178
1731051300000|2024-11-08 07:35:00|10777.6|10777|10779.6|10779|10781.9|10781|10777.4|10776.8|149
1731051600000|2024-11-08 07:40:00|10779.7|10779.1|10781.5|10780.3|10781.7|10781.1|10779.1|10778.5|112
1731051900000|2024-11-08 07:45:00|10781.3|10780.4|10781.9|10781|10782.8|10781.9|10779.5|10778.6|197
1731052200000|2024-11-08 07:50:00|10781.8|10780.9|10779.1|10778.5|10784.2|10783.6|10777.9|10777.3|227
1731052500000|2024-11-08 07:55:00|10779.2|10778.6|10780.2|10779.3|10780.9|10780.3|10776.4|10775.8|241
1731052800000|2024-11-08 08:00:00|10780.1|10779.2|10769.3|10768.4|10782.1|10781.5|10767.2|10766.3|610
1731053100000|2024-11-08 08:05:00|10769.1|10768.2|10763|10761.8|10771.3|10770.4|10762.6|10761.6|788
1731053400000|2024-11-08 08:10:00|10762.8|10761.7|10767.9|10767|10769.2|10768.3|10761.6|10760.7|687
1731053700000|2024-11-08 08:15:00|10768|10767.1|10772.5|10771.6|10773.5|10772.6|10764.4|10763.6|510
1731054000000|2024-11-08 08:20:00|10772.4|10771.5|10769.2|10768.6|10773.9|10773.2|10768.3|10767.4|456
1731054300000|2024-11-08 08:25:00|10769.1|10768.5|10777.9|10777|10778.7|10777.8|10769.1|10768.5|341
1731054600000|2024-11-08 08:30:00|10778|10777.1|10782.8|10782.2|10783.3|10782.4|10777.6|10776.9|424
1731054900000|2024-11-08 08:35:00|10783|10782.4|10776.7|10775.8|10783.1|10782.4|10774.9|10774|421
1731055200000|2024-11-08 08:40:00|10776.8|10775.9|10777.2|10776.3|10778.2|10777.6|10775.2|10774.3|307
1731055500000|2024-11-08 08:45:00|10777.1|10776.2|10779.9|10779.3|10780.2|10779.6|10776.6|10776|323
1731055800000|2024-11-08 08:50:00|10779.8|10779.2|10779.4|10778.8|10782|10781.4|10774.1|10773.5|395
1731056100000|2024-11-08 08:55:00|10779.5|10778.9|10779.4|10778.5|10780.8|10780.2|10776.9|10776.3|331
1731056400000|2024-11-08 09:00:00|10779.3|10778.4|10785.4|10784.5|10785.5|10784.6|10778.2|10777.6|348
1731056700000|2024-11-08 09:05:00|10785.3|10784.4|10787.4|10786.5|10788.9|10788|10784|10783.1|319
1731057000000|2024-11-08 09:10:00|10787.5|10786.6|10785.3|10784.7|10787.8|10787.1|10785.1|10784.4|277
1731057300000|2024-11-08 09:15:00|10785.4|10784.5|10789.4|10788.5|10789.6|10788.7|10784.1|10783.3|337
1731057600000|2024-11-08 09:20:00|10789.3|10788.4|10782|10781.1|10789.6|10788.7|10782|10781.1|230
1731057900000|2024-11-08 09:25:00|10781.9|10781|10781.2|10780.6|10782.3|10781.5|10777.9|10777|240
1731058200000|2024-11-08 09:30:00|10781.1|10780.2|10785.1|10784.5|10785.7|10785.1|10780.7|10779.8|242
1731058500000|2024-11-08 09:35:00|10784.8|10784.2|10784.9|10784|10785.5|10784.6|10780.8|10780.2|242
1731058800000|2024-11-08 09:40:00|10784.3|10783.4|10783.9|10783|10785.7|10784.8|10782.6|10781.7|232
1731059100000|2024-11-08 09:45:00|10783.8|10782.9|10782.3|10781.7|10784.6|10784|10780.6|10779.9|226
1731059400000|2024-11-08 09:50:00|10782.2|10781.4|10775.9|10775.3|10782.8|10782.2|10772.8|10771.9|218
1731059700000|2024-11-08 09:55:00|10776|10775.1|10779.6|10778.7|10779.7|10779|10775.3|10774.7|248
1731060000000|2024-11-08 10:00:00|10779.7|10778.8|10776.9|10776.3|10779.7|10778.8|10775|10774.4|238
1731060300000|2024-11-08 10:05:00|10776.8|10776.2|10777|10776.4|10780|10779.1|10776|10775.4|217
1731060600000|2024-11-08 10:10:00|10776.9|10776.3|10776.6|10775.7|10776.9|10776.3|10769.6|10769|228
1731060900000|2024-11-08 10:15:00|10776.7|10776|10775.3|10774.7|10778.6|10777.8|10775.3|10774.5|164
1731061200000|2024-11-08 10:20:00|10774.9|10774.3|10775.4|10774.8|10776.6|10776|10774|10773.4|161
1731061500000|2024-11-08 10:25:00|10775.3|10774.7|10776.8|10776.2|10777.1|10776.5|10775|10774.4|151
1731061800000|2024-11-08 10:30:00|10776.9|10776|10771.6|10770.7|10777.3|10776.4|10771.2|10770.3|156
1731062100000|2024-11-08 10:35:00|10771.7|10770.8|10769.7|10769.1|10771.7|10770.8|10767.8|10766.9|228
1731062400000|2024-11-08 10:40:00|10769.9|10769.3|10769.7|10769.1|10771.7|10770.8|10768.2|10767.4|215
1731062700000|2024-11-08 10:45:00|10769.6|10769|10772.4|10771.8|10772.7|10772|10768.9|10768.3|167
1731063000000|2024-11-08 10:50:00|10772.3|10771.7|10775.4|10774.8|10776.4|10775.8|10771.3|10770.7|200
1731063300000|2024-11-08 10:55:00|10775.3|10774.7|10779.2|10778|10779.2|10778|10774.7|10774.1|144
1731063600000|2024-11-08 11:00:00|10779.3|10778.1|10781.9|10781.3|10781.9|10781.3|10779.3|10778.1|172
1731063900000|2024-11-08 11:05:00|10781.8|10781.2|10785.1|10784.5|10785.2|10784.6|10780.8|10780.2|146
1731064200000|2024-11-08 11:10:00|10785|10784.4|10785.7|10785.1|10786.4|10785.7|10784.7|10783.8|145
1731064500000|2024-11-08 11:15:00|10785.6|10785|10791.7|10791.1|10792.9|10792|10785.6|10785|190
1731064800000|2024-11-08 11:20:00|10791.8|10791.2|10794.7|10793.8|10795|10794.1|10791.8|10791|172
1731065100000|2024-11-08 11:25:00|10794.6|10793.7|10795.1|10794.5|10795.2|10794.6|10792.8|10792.2|167
1731065400000|2024-11-08 11:30:00|10795|10794.4|10793.6|10793|10796.4|10795.5|10791.6|10791|221
1731065700000|2024-11-08 11:35:00|10793.5|10792.9|10795.2|10794.6|10797.8|10797.2|10793.5|10792.9|220
1731066000000|2024-11-08 11:40:00|10795.3|10794.7|10791.5|10790.6|10795.3|10794.7|10791.5|10790.6|193
1731066300000|2024-11-08 11:45:00|10791.6|10790.7|10787.2|10786.3|10791.6|10790.7|10787.1|10786.2|166
1731066600000|2024-11-08 11:50:00|10787.3|10786.4|10784.9|10784|10787.7|10787.1|10784.6|10783.9|227
1731066900000|2024-11-08 11:55:00|10785.2|10784.3|10783.3|10782.7|10786.7|10785.8|10782.1|10781.3|244
1731067200000|2024-11-08 12:00:00|10783.5|10782.9|10783.7|10783.1|10784.8|10784.2|10782.5|10781.9|214
1731067500000|2024-11-08 12:05:00|10783.6|10783|10781.4|10780.5|10784.3|10783.4|10780.7|10779.9|194
1731067800000|2024-11-08 12:10:00|10781.3|10780.4|10776.8|10776.2|10781.3|10780.4|10776.4|10775.5|220
1731068100000|2024-11-08 12:15:00|10776.9|10776.3|10778.1|10777.2|10779.9|10779|10776.8|10776|178
1731068400000|2024-11-08 12:20:00|10777.8|10776.9|10772.8|10772.2|10777.8|10776.9|10771.7|10771.1|216
1731068700000|2024-11-08 12:25:00|10772.9|10772.3|10772|10771.4|10773.2|10772.6|10769.9|10769|243
1731069000000|2024-11-08 12:30:00|10772.1|10771.5|10772.5|10771.6|10772.7|10772|10768.6|10767.8|264
1731069300000|2024-11-08 12:35:00|10772.6|10771.7|10771.2|10770.6|10777.1|10776|10770.1|10769.3|253
1731069600000|2024-11-08 12:40:00|10771.3|10770.7|10770.6|10770|10771.7|10771.1|10767.1|10766.3|224
1731069900000|2024-11-08 12:45:00|10770.2|10769.6|10773.2|10772.6|10773.7|10772.8|10769.9|10769.3|312
1731070200000|2024-11-08 12:50:00|10773.3|10772.7|10771.2|10770.6|10775.5|10774.6|10770.9|10770.3|309
1731070500000|2024-11-08 12:55:00|10771.1|10770.5|10772.5|10771.6|10775.5|10774.9|10770.2|10769.6|438
1731070800000|2024-11-08 13:00:00|10772.3|10771.4|10767.3|10766.7|10772.3|10771.4|10766.8|10765.9|315
1731071100000|2024-11-08 13:05:00|10767.1|10766.2|10772.6|10772|10773.1|10772.3|10766.8|10766.2|177
1731071400000|2024-11-08 13:10:00|10772.5|10771.9|10767.5|10766.9|10772.5|10771.9|10766.6|10766|270
1731071700000|2024-11-08 13:15:00|10767.6|10767|10768.4|10767.8|10769.9|10769|10763.6|10762.7|340
1731072000000|2024-11-08 13:20:00|10768|10767.4|10762|10761.1|10768.1|10767.4|10761.7|10760.8|304
1731072300000|2024-11-08 13:25:00|10762.1|10761.2|10763.2|10762.6|10765.4|10764.5|10761.7|10760.8|293
1731072600000|2024-11-08 13:30:00|10763.1|10762.5|10753.8|10753.2|10763.4|10762.6|10753.2|10752.6|390
1731072900000|2024-11-08 13:35:00|10754|10753.4|10745.5|10744.9|10754.7|10754|10745.5|10744.9|511
1731073200000|2024-11-08 13:40:00|10745.7|10745.1|10750.2|10749.3|10750.3|10749.4|10744.6|10744|354
1731073500000|2024-11-08 13:45:00|10750.3|10749.4|10752|10751.1|10753|10752.2|10749.7|10748.8|388
1731073800000|2024-11-08 13:50:00|10751.9|10751|10758.7|10757.8|10759.2|10758.3|10751.6|10750.7|410
1731074100000|2024-11-08 13:55:00|10758.8|10757.9|10753.4|10752.5|10759.1|10758.4|10752.8|10752.1|348
1731074400000|2024-11-08 14:00:00|10753.3|10752.4|10753.1|10752.5|10756.5|10755.6|10751.9|10751.3|333
1731074700000|2024-11-08 14:05:00|10753.2|10752.6|10756.6|10756|10760|10759.2|10752.9|10752.3|349
1731075000000|2024-11-08 14:10:00|10756.7|10756.1|10757.4|10756.8|10757.8|10757.2|10754.6|10754|288
1731075300000|2024-11-08 14:15:00|10757.3|10756.7|10759.4|10758.8|10759.8|10759.2|10755.6|10754.7|320
1731075600000|2024-11-08 14:20:00|10759.7|10759.1|10762.7|10761.8|10762.8|10762|10757.7|10757.1|272
1731075900000|2024-11-08 14:25:00|10762.8|10761.9|10765.3|10764.7|10766.1|10765.3|10762.8|10761.9|245
1731076200000|2024-11-08 14:30:00|10765.4|10764.8|10762.2|10761.6|10766|10765.4|10760.9|10760|413
1731076500000|2024-11-08 14:35:00|10762.4|10761.3|10759.9|10759|10764.7|10764.1|10759|10758.1|396
1731076800000|2024-11-08 14:40:00|10760|10759.1|10757.7|10757.1|10761|10760.1|10757.1|10756.4|298
1731077100000|2024-11-08 14:45:00|10757.5|10756.9|10756.3|10755.7|10760|10759.2|10754|10753.1|462
1731077400000|2024-11-08 14:50:00|10756.2|10755.6|10752.6|10752|10757.5|10756.8|10752|10751.4|319
1731077700000|2024-11-08 14:55:00|10752.7|10752.1|10754.4|10749.6|10755.2|10752.2|10749.8|10749.2|226
1731078000000|2024-11-08 15:00:00|10754.6|10749.1|10749.9|10749|10754.6|10750.3|10744.3|10743.5|481
1731078300000|2024-11-08 15:05:00|10749.8|10748.9|10748.4|10747.5|10749.9|10749|10742.1|10741.3|531
1731078600000|2024-11-08 15:10:00|10748.5|10747.6|10746|10745.1|10751|10750.1|10744.1|10743.2|502
1731078900000|2024-11-08 15:15:00|10746.3|10745.4|10743.5|10742.9|10746.3|10745.4|10740.6|10740|401
1731079200000|2024-11-08 15:20:00|10743.4|10742.8|10743.5|10742.9|10746.4|10745.5|10741.5|10740.9|428
1731079500000|2024-11-08 15:25:00|10743.6|10743|10742.9|10742.3|10744|10743.2|10741.4|10740.7|301
1731079800000|2024-11-08 15:30:00|10742.8|10742.2|10749.4|10748.5|10749.4|10748.5|10742.2|10741.6|374
1731080100000|2024-11-08 15:35:00|10749.3|10748.4|10746.1|10745.2|10750.2|10749.3|10744.6|10743.8|343
1731080400000|2024-11-08 15:40:00|10746.2|10745.3|10748.2|10747.3|10751|10750.1|10745.3|10744.4|285
1731080700000|2024-11-08 15:45:00|10748.1|10747.2|10751.4|10750.5|10752.3|10751.4|10746.2|10745.3|335
1731081000000|2024-11-08 15:50:00|10751.3|10750.4|10748.6|10747.7|10752.9|10752|10748.3|10747.4|322
1731081300000|2024-11-08 15:55:00|10748.7|10747.8|10748.7|10748.1|10751.6|10751|10748.3|10747.5|425
1731081600000|2024-11-08 16:00:00|10748.6|10748|10744.8|10743.9|10750.6|10750|10743.4|10742.5|408
1731081900000|2024-11-08 16:05:00|10744.9|10744|10737.3|10736.4|10745|10744.1|10736.9|10736|373
1731082200000|2024-11-08 16:10:00|10737.4|10736.5|10732.9|10732|10739|10738.2|10732.4|10731.5|395
1731082500000|2024-11-08 16:15:00|10732.8|10731.9|10732.1|10731.2|10733.8|10733|10730.9|10730|296
1731082800000|2024-11-08 16:20:00|10732.2|10731.3|10727.9|10727.3|10732.9|10732.3|10727.8|10727.2|220
1731083100000|2024-11-08 16:25:00|10727.8|10727.2|10729.7|10729.1|10730.2|10729.3|10725.9|10725|314
1731083400000|2024-11-08 16:30:00|10730.1|10729.5|10725.7|10725.1|10730.4|10729.8|10725|10724.1|276
1731083700000|2024-11-08 16:35:00|10725.2|10724.8|10724|10723.1|10725.5|10724.8|10723.4|10722.6|285
1731084000000|2024-11-08 16:40:00|10724.1|10723.2|10725.9|10725|10726.6|10725.7|10723.4|10722.7|223
1731084300000|2024-11-08 16:45:00|10725.8|10724.9|10722.9|10722|10726.3|10725.7|10719|10718.1|369
1731084600000|2024-11-08 16:50:00|10723.1|10722.2|10717.4|10716.8|10723.9|10723|10717.2|10716.5|270
1731084900000|2024-11-08 16:55:00|10717.5|10716.9|10710.2|10709.3|10718|10717.4|10709.7|10708.8|342
1731085200000|2024-11-08 17:00:00|10710.3|10709.4|10702.7|10701.8|10711.8|10710.9|10701.5|10700.5|440
1731085500000|2024-11-08 17:05:00|10702.8|10701.9|10697.1|10696.2|10706.1|10705.2|10697.1|10696.2|439
1731085800000|2024-11-08 17:10:00|10696.9|10696|10695.1|10694.2|10697.1|10696.4|10687.5|10686.6|416
1731086100000|2024-11-08 17:15:00|10695|10694.1|10693.9|10693|10700.7|10699.8|10692.6|10691.7|469
1731086400000|2024-11-08 17:20:00|10693.7|10692.8|10696.9|10695.7|10697.2|10696.3|10691.8|10690.9|375
1731086700000|2024-11-08 17:25:00|10696.6|10695.8|10698.1|10697.5|10700.6|10699.7|10696.6|10695.8|370
1731087000000|2024-11-08 17:30:00|10698|10697.4|10701.8|10700.9|10702.6|10701.7|10697.9|10697.2|314
1731087300000|2024-11-08 17:35:00|10702|10701.1|10698|10697.4|10702.1|10701.2|10696.4|10695.7|287
1731087600000|2024-11-08 17:40:00|10698.1|10697.5|10700|10699.1|10700.1|10699.2|10695.2|10694.4|232
1731087900000|2024-11-08 17:45:00|10699.9|10699|10703.2|10702.6|10704.2|10703.4|10698|10697.1|258
1731088200000|2024-11-08 17:50:00|10703.1|10702.5|10708.8|10708.2|10709.2|10708.4|10702|10701.4|288
1731088500000|2024-11-08 17:55:00|10708.6|10708|10709.5|10708.9|10713.7|10712.9|10708.5|10707.9|367
1731088800000|2024-11-08 18:00:00|10709.4|10708.8|10713.9|10713.3|10713.9|10713.3|10708.6|10707.8|252
1731089100000|2024-11-08 18:05:00|10714|10713.4|10717.2|10716.6|10719.1|10718.4|10713.9|10713.3|216
1731089400000|2024-11-08 18:10:00|10717.4|10716.8|10716.8|10715.9|10719.2|10718.3|10716.7|10715.9|200
1731089700000|2024-11-08 18:15:00|10717|10716.1|10713.5|10712.9|10717.9|10717.2|10713.5|10712.9|195
1731090000000|2024-11-08 18:20:00|10713.8|10713.2|10709.9|10709|10714|10713.4|10709.6|10708.7|191
1731090300000|2024-11-08 18:25:00|10709.8|10708.9|10707.5|10706.9|10710.6|10709.7|10707.5|10706.8|132
1731090600000|2024-11-08 18:30:00|10707.2|10706.6|10706.5|10705.9|10708.6|10707.9|10706.5|10705.9|181
1731090900000|2024-11-08 18:35:00|10706.4|10705.8|10704.8|10704.2|10706.9|10706.3|10704.5|10703.9|143
1731091200000|2024-11-08 18:40:00|10704.9|10704.3|10702.7|10701.8|10704.9|10704.3|10702.2|10701.3|173
1731091500000|2024-11-08 18:45:00|10702.8|10701.9|10701.6|10700.7|10703|10702.1|10700.7|10699.8|137
1731091800000|2024-11-08 18:50:00|10701.5|10700.6|10702|10701.1|10703.1|10702.2|10700.3|10699.4|141
1731092100000|2024-11-08 18:55:00|10702.1|10701.2|10707.1|10706.2|10708.1|10707.1|10702|10701.1|218
1731092400000|2024-11-08 19:00:00|10706.9|10706.3|10707.3|10706.7|10708.7|10707.8|10705.8|10705.1|203
1731092700000|2024-11-08 19:05:00|10707.4|10706.8|10709.2|10708.3|10711.6|10710.7|10707|10706.2|182
1731093000000|2024-11-08 19:10:00|10709.1|10708.2|10710.5|10709.6|10710.5|10709.6|10707.7|10706.8|172
1731093300000|2024-11-08 19:15:00|10710.6|10709.7|10712.1|10711.2|10712.6|10711.8|10710.6|10709.7|146
1731093600000|2024-11-08 19:20:00|10712|10711.1|10708.5|10707.6|10713.5|10712.6|10708.2|10707.3|171
1731093900000|2024-11-08 19:25:00|10708.6|10707.7|10709.2|10708.3|10710.1|10709.2|10708.3|10707.4|113
1731094200000|2024-11-08 19:30:00|10709.1|10708.2|10708.5|10707.6|10709.2|10708.3|10707.4|10706.6|155
1731094500000|2024-11-08 19:35:00|10708.6|10707.7|10712.3|10711.4|10712.7|10711.8|10708.5|10707.6|203
1731094800000|2024-11-08 19:40:00|10712.2|10711.3|10712.6|10711.7|10713.5|10712.9|10712.2|10711.3|127
1731095100000|2024-11-08 19:45:00|10712.2|10711.3|10711.6|10710.7|10712.4|10711.5|10710.3|10709.4|127
1731095400000|2024-11-08 19:50:00|10711.7|10710.8|10709.4|10708.8|10711.7|10710.8|10709.3|10708.4|117
1731095700000|2024-11-08 19:55:00|10709.6|10709|10714.1|10713.2|10715.9|10715|10709.6|10708.9|225
1731096000000|2024-11-08 20:00:00|10713.8|10712.9|10711.9|10711|10714.7|10713.8|10711.5|10710.6|201
1731096300000|2024-11-08 20:05:00|10711.8|10710.9|10713.4|10712.5|10715.1|10714.2|10711|10710.1|175
1731096600000|2024-11-08 20:10:00|10713.2|10712.3|10713.3|10712.4|10713.7|10712.8|10711.2|10710.3|161
1731096900000|2024-11-08 20:15:00|10713.2|10712.3|10714.7|10713.8|10715.1|10714.2|10712.8|10711.9|92
1731097200000|2024-11-08 20:20:00|10714.8|10713.9|10715.5|10714.6|10716.3|10715.4|10714.7|10713.8|118
1731097500000|2024-11-08 20:25:00|10715.6|10714.7|10714.5|10713.6|10715.7|10714.8|10713|10712.1|160
1731097800000|2024-11-08 20:30:00|10714.6|10713.7|10715.1|10714.2|10717.4|10716.5|10714.6|10713.7|175
1731098100000|2024-11-08 20:35:00|10715.2|10714.3|10716.1|10715.2|10717|10716.1|10714.5|10713.6|149
1731098400000|2024-11-08 20:40:00|10716.2|10715.3|10719|10718.1|10719.1|10718.2|10716.1|10715.2|140
1731098700000|2024-11-08 20:45:00|10718.7|10717.8|10718|10717.1|10719.2|10718.3|10718|10717.1|117
1731099000000|2024-11-08 20:50:00|10718.1|10717.2|10719.1|10718.2|10719.9|10719|10718.1|10717.2|148
1731099300000|2024-11-08 20:55:00|10718.8|10717.9|10718.2|10717.3|10720.2|10719.3|10718|10717.1|145
1731099600000|2024-11-08 21:00:00|10718.4|10717.5|10719.8|10718.9|10719.8|10718.9|10718.1|10717.2|142
1731099900000|2024-11-08 21:05:00|10719.9|10719|10720|10719.1|10720.3|10719.4|10719.7|10718.8|72
1731100200000|2024-11-08 21:10:00|10719.8|10718.9|10720|10719.1|10720.9|10720|10719.5|10718.6|75
1731100500000|2024-11-08 21:15:00|10720.1|10719.2|10719.7|10718.8|10720.5|10719.6|10719.6|10718.7|33
1731100800000|2024-11-08 21:20:00|10720.1|10719.2|10721|10720.1|10721.6|10720.7|10720.1|10719.2|38
1731101100000|2024-11-08 21:25:00|10721.1|10720.2|10721.4|10720.5|10721.9|10721|10720.8|10719.9|40
1731101400000|2024-11-08 21:30:00|10721.5|10720.6|10720.9|10720|10722.1|10721.2|10720.7|10719.8|89
1731101700000|2024-11-08 21:35:00|10721.1|10720.2|10720.2|10719.3|10721.2|10720.3|10720.2|10719.3|142
1731102000000|2024-11-08 21:40:00|10720.4|10719.5|10720|10719.1|10720.7|10719.8|10718.1|10717.2|128
1731102300000|2024-11-08 21:45:00|10720.1|10719.2|10718.9|10718|10720.1|10719.2|10717.8|10716.9|276
1731102600000|2024-11-08 21:50:00|10719|10718.1|10720.6|10715.5|10721.5|10718.1|10718|10715.1|154
1731102900000|2024-11-08 21:55:00|10720.9|10715.2|10721.9|10715.8|10722.7|10716.6|10720.8|10714.9|361
1731272400000|2024-11-10 21:00:00|10714.9|10702.9|10715.3|10703.3|10715.7|10703.7|10713.9|10701.9|24
1731272700000|2024-11-10 21:05:00|10715.8|10703.8|10716.1|10704.1|10716.1|10704.1|10714.8|10702.8|12
1731273000000|2024-11-10 21:10:00|10715.9|10703.9|10716.7|10704.7|10716.9|10704.9|10715.9|10703.9|6
1731273300000|2024-11-10 21:15:00|10716.6|10704.6|10712.8|10703.1|10716.7|10704.7|10712.5|10700.5|24
1731273600000|2024-11-10 21:20:00|10712.9|10704.4|10712.7|10704.8|10712.9|10704.8|10711.6|10703.9|5
1731273900000|2024-11-10 21:25:00|10712.8|10704.5|10712.6|10704.8|10712.8|10704.8|10712.6|10704.3|6
1731274200000|2024-11-10 21:30:00|10712.5|10704.3|10712|10704.8|10712.7|10705.4|10711.6|10704.3|10
1731274500000|2024-11-10 21:35:00|10712.1|10704.2|10717.2|10705.2|10717.4|10706.2|10710.8|10704.2|12
1731274800000|2024-11-10 21:40:00|10717.1|10705.1|10717|10705.1|10717.6|10705.6|10716.5|10704.6|34
1731275100000|2024-11-10 21:45:00|10716.9|10705|10717.8|10705.8|10717.9|10705.9|10716.9|10705|8
1731275400000|2024-11-10 21:50:00|10717.9|10705.9|10716.5|10705.4|10718.1|10707|10716.4|10705.1|22
1731275700000|2024-11-10 21:55:00|10716.8|10705.1|10717.7|10705.1|10717.9|10705.4|10715.3|10704.7|17
1731276000000|2024-11-10 22:00:00|10717.1|10705|10717.3|10704.7|10717.3|10705.4|10716.2|10704.1|9
1731276300000|2024-11-10 22:05:00|10717.2|10704.6|10715.1|10709.6|10717.2|10709.6|10714.6|10704.6|26
1731276600000|2024-11-10 22:10:00|10715.4|10708.8|10714.8|10708.2|10716.5|10709.9|10714.5|10707.9|90
1731276900000|2024-11-10 22:15:00|10714.7|10708.1|10714.2|10707.6|10715.8|10709.3|10713.8|10707.2|112
1731277200000|2024-11-10 22:20:00|10714.1|10707.5|10714.9|10708.5|10715|10709.6|10713.6|10707|66
1731277500000|2024-11-10 22:25:00|10715.2|10708.3|10714.9|10708.3|10715.6|10709.6|10714|10708.2|94
1731277800000|2024-11-10 22:30:00|10714.8|10708.2|10714.9|10708.8|10715.8|10709.2|10713.8|10707.2|170
1731278100000|2024-11-10 22:35:00|10715|10709|10713.6|10707|10715.3|10709.6|10713|10706.4|105
1731278400000|2024-11-10 22:40:00|10713.2|10707.7|10714.7|10709.5|10715.3|10709.9|10712.9|10706.9|141
1731278700000|2024-11-10 22:45:00|10714.6|10709.4|10713.5|10706.9|10715.3|10709.9|10713.4|10706.8|195
1731279000000|2024-11-10 22:50:00|10713.8|10707.2|10714.5|10707.9|10714.9|10708.9|10712.5|10706.8|247
1731279300000|2024-11-10 22:55:00|10714.2|10707.6|10713.1|10706.5|10714.7|10708.1|10711.3|10704.7|199
1731279600000|2024-11-10 23:00:00|10713|10706.7|10713.8|10712.3|10716.3|10712.3|10712.4|10706.4|185
1731279900000|2024-11-10 23:05:00|10713.5|10712.6|10711.9|10711|10713.5|10712.6|10709.5|10708.5|106
1731280200000|2024-11-10 23:10:00|10712|10711.1|10710.5|10709.6|10713|10712.1|10710.5|10709.6|75
1731280500000|2024-11-10 23:15:00|10710.6|10709.7|10711.1|10710.2|10711.1|10710.2|10709.9|10709|58
1731280800000|2024-11-10 23:20:00|10711.5|10710.6|10713.6|10712.7|10713.7|10712.8|10711.4|10710.5|62
1731281100000|2024-11-10 23:25:00|10713.5|10712.6|10713.3|10712.4|10713.9|10713|10713|10712.1|65
1731281400000|2024-11-10 23:30:00|10713.1|10712.2|10717|10716.1|10717.5|10716.6|10713.1|10712.2|86
1731281700000|2024-11-10 23:35:00|10716.9|10716|10714.4|10713.5|10716.9|10716|10713.9|10713|52
1731282000000|2024-11-10 23:40:00|10714.3|10713.4|10714|10713.1|10714.3|10713.4|10712.9|10712|59
1731282300000|2024-11-10 23:45:00|10713.9|10713|10717.3|10716.4|10717.3|10716.4|10713.8|10712.9|75
1731282600000|2024-11-10 23:50:00|10717|10716.1|10715|10714.1|10717|10716.1|10714.4|10713.5|60
1731282900000|2024-11-10 23:55:00|10714.9|10714|10713.8|10712.9|10715.3|10714.4|10713|10712.1|60
1731283200000|2024-11-11 00:00:00|10713.6|10712.7|10711.7|10710.8|10713.9|10713|10711.5|10710.6|164
1731283500000|2024-11-11 00:05:00|10711.6|10710.7|10711.1|10710.2|10712|10711.1|10709.1|10708.2|150
1731283800000|2024-11-11 00:10:00|10711.2|10710.3|10713.4|10712.5|10713.6|10712.7|10711|10710.1|72
1731284100000|2024-11-11 00:15:00|10713|10712.1|10714.6|10713.7|10714.6|10713.7|10711.8|10710.9|102
1731284400000|2024-11-11 00:20:00|10714.8|10713.9|10716.9|10716|10717.8|10716.9|10714.8|10713.9|158
1731284700000|2024-11-11 00:25:00|10717|10716.1|10718.9|10718|10718.9|10718|10716.6|10715.7|71
1731285000000|2024-11-11 00:30:00|10718.5|10717.6|10718.1|10717.2|10719.2|10718.3|10717.4|10716.5|125
1731285300000|2024-11-11 00:35:00|10718|10717.1|10718.2|10717.6|10718.5|10717.6|10717.2|10716.3|91
1731285600000|2024-11-11 00:40:00|10718.4|10717.5|10716.8|10715.9|10718.7|10717.8|10716.3|10715.4|120
1731285900000|2024-11-11 00:45:00|10716.9|10716|10716.4|10715.8|10718.3|10717.4|10716.4|10715.5|83
1731286200000|2024-11-11 00:50:00|10716.3|10715.4|10714.7|10713.8|10716.3|10715.4|10714.2|10713.3|139
1731286500000|2024-11-11 00:55:00|10714.8|10713.9|10717.3|10716.7|10718|10717.1|10714.3|10713.4|142
1731286800000|2024-11-11 01:00:00|10717.4|10716.4|10718.4|10717.5|10719.7|10718.9|10717|10716.3|206
1731287100000|2024-11-11 01:05:00|10718.3|10717.4|10719.9|10719|10720|10719.3|10716.4|10715.5|114
1731287400000|2024-11-11 01:10:00|10720|10719.1|10721.8|10720.9|10722.2|10721.4|10719.9|10719|118
1731287700000|2024-11-11 01:15:00|10721.9|10721|10722.5|10721.6|10723.2|10722.3|10721.3|10720.4|167
1731288000000|2024-11-11 01:20:00|10722.4|10721.5|10727.9|10727|10728|10727.1|10722.3|10721.4|210
1731288300000|2024-11-11 01:25:00|10728.1|10727.2|10725.6|10724.7|10728.3|10727.4|10723.9|10723|140
1731288600000|2024-11-11 01:30:00|10725.8|10724.9|10724|10723.1|10727.6|10726.8|10724|10723.1|202
1731288900000|2024-11-11 01:35:00|10723.8|10722.9|10723|10722.1|10723.8|10722.9|10721.6|10720.9|194
1731289200000|2024-11-11 01:40:00|10722.9|10722|10723.7|10722.8|10724.5|10723.6|10722.8|10721.9|169
1731289500000|2024-11-11 01:45:00|10723.9|10723|10722.2|10721.6|10724.3|10723.5|10721.7|10720.9|153
1731289800000|2024-11-11 01:50:00|10722.4|10721.5|10721.1|10720.5|10723.3|10722.5|10721.1|10720.5|137
1731290100000|2024-11-11 01:55:00|10721.2|10720.6|10720.6|10720|10721.6|10721|10719.9|10719.2|141
1731290400000|2024-11-11 02:00:00|10720.4|10719.8|10721.7|10720.8|10722.5|10721.6|10720|10719.4|148
1731290700000|2024-11-11 02:05:00|10721.5|10720.6|10722.8|10721.9|10723.1|10722.2|10721.3|10720.4|109
1731291000000|2024-11-11 02:10:00|10722.7|10721.8|10724.8|10723.9|10725|10724.1|10721.9|10721.3|100
1731291300000|2024-11-11 02:15:00|10724.9|10724|10722.9|10722.3|10725.8|10724.9|10722.9|10722.3|119
1731291600000|2024-11-11 02:20:00|10722.8|10722.2|10722.1|10721.5|10723.2|10722.6|10722|10721.4|94
1731291900000|2024-11-11 02:25:00|10721.7|10721.1|10721.1|10720.5|10722.3|10721.6|10720.8|10719.9|148
1731292200000|2024-11-11 02:30:00|10721.2|10720.6|10722.1|10721.5|10722.4|10721.8|10720.8|10720|124
1731292500000|2024-11-11 02:35:00|10722|10721.4|10721.1|10720.5|10722.4|10721.8|10721.1|10720.5|128
1731292800000|2024-11-11 02:40:00|10720.9|10720.3|10722.8|10722.2|10723.5|10722.9|10720.4|10719.8|91
1731293100000|2024-11-11 02:45:00|10722.7|10722.1|10723.3|10722.7|10723.7|10723.1|10722.1|10721.5|81
1731293400000|2024-11-11 02:50:00|10723.4|10722.8|10723.6|10723|10725.5|10724.9|10723.4|10722.8|87
1731293700000|2024-11-11 02:55:00|10723.4|10722.7|10723.1|10722.5|10724.2|10723.6|10722.4|10721.8|87
1731294000000|2024-11-11 03:00:00|10723.2|10722.6|10724|10723.4|10725.9|10725.3|10723|10722.4|99
1731294300000|2024-11-11 03:05:00|10724.1|10723.5|10726.7|10726.1|10727.1|10726.5|10724.1|10723.5|116
1731294600000|2024-11-11 03:10:00|10726.6|10726|10723.9|10723.3|10727.5|10726.9|10723.9|10723.3|92
1731294900000|2024-11-11 03:15:00|10723.8|10723.2|10724.4|10723.5|10724.9|10724|10723.1|10722.5|71
1731295200000|2024-11-11 03:20:00|10724.2|10723.3|10724.6|10724|10725.2|10724.3|10724.1|10723.3|40
1731295500000|2024-11-11 03:25:00|10724.5|10723.9|10722.7|10722.1|10724.5|10723.9|10722.2|10721.6|46
1731295800000|2024-11-11 03:30:00|10722.6|10722|10719.1|10718.5|10722.6|10722|10719|10718.4|53
1731296100000|2024-11-11 03:35:00|10719.3|10718.4|10716.6|10716|10719.3|10718.4|10716.2|10715.6|87
1731296400000|2024-11-11 03:40:00|10716.8|10716.2|10717.7|10717.1|10717.8|10717.2|10716.2|10715.6|64
1731296700000|2024-11-11 03:45:00|10717.8|10717.2|10717.6|10717|10719.5|10718.6|10717.2|10716.6|83
1731297000000|2024-11-11 03:50:00|10717.7|10717.1|10715.9|10715|10717.9|10717.3|10715.6|10714.9|78
1731297300000|2024-11-11 03:55:00|10715.8|10714.9|10717.3|10716.4|10717.7|10717|10715.8|10714.9|62
1731297600000|2024-11-11 04:00:00|10716.9|10716|10713.7|10713.1|10717.3|10716.4|10713.1|10712.5|99
1731297900000|2024-11-11 04:05:00|10713.8|10713.2|10714.7|10713.8|10715.1|10714.1|10711.7|10710.8|90
1731298200000|2024-11-11 04:10:00|10714.8|10713.9|10715|10713.6|10715.5|10714|10714.5|10713.1|69
1731298500000|2024-11-11 04:15:00|10714.7|10713.5|10715.1|10713.7|10715.9|10714.3|10714.6|10713.2|73
1731298800000|2024-11-11 04:20:00|10715|10713.6|10714.8|10713.9|10715.3|10714|10714.7|10713.3|65
1731299100000|2024-11-11 04:25:00|10714.7|10713.8|10714.8|10713.9|10715.2|10714|10714.6|10713.4|109
1731299400000|2024-11-11 04:30:00|10714.9|10714|10714.6|10713.2|10715.4|10714.1|10714.4|10713|130
1731299700000|2024-11-11 04:35:00|10714.3|10712.9|10711.8|10710.1|10714.7|10713.6|10711.4|10709.9|148
1731300000000|2024-11-11 04:40:00|10711.7|10710|10709.5|10708.3|10713|10711.9|10708.9|10707.6|181
1731300300000|2024-11-11 04:45:00|10709.6|10708.5|10711|10709.8|10711.3|10710|10708.6|10707.1|183
1731300600000|2024-11-11 04:50:00|10711.4|10709.9|10712.7|10711.8|10713.9|10713.1|10710.8|10709.7|139
1731300900000|2024-11-11 04:55:00|10712.8|10711.9|10714.2|10713.6|10714.9|10714.2|10712.4|10711.5|155
1731301200000|2024-11-11 05:00:00|10714.6|10714|10715.3|10714.7|10716.3|10715.4|10714.2|10713.5|100
1731301500000|2024-11-11 05:05:00|10715.2|10714.6|10714.9|10714|10715.8|10714.9|10713.9|10713.1|65
1731301800000|2024-11-11 05:10:00|10714.8|10713.9|10715.7|10714.8|10717.2|10716.6|10714.7|10713.8|116
1731302100000|2024-11-11 05:15:00|10715.8|10714.9|10714.1|10713.2|10715.9|10715|10713.8|10712.9|69
1731302400000|2024-11-11 05:20:00|10713.9|10713|10713.7|10712.8|10713.9|10713|10711.9|10711|94
1731302700000|2024-11-11 05:25:00|10713.8|10712.9|10713.8|10713.2|10714.9|10714.3|10713.7|10712.8|105
1731303000000|2024-11-11 05:30:00|10713.9|10713.3|10713.6|10713|10714.8|10714.1|10713.1|10712.4|92
1731303300000|2024-11-11 05:35:00|10713.7|10713.1|10712.4|10711.8|10713.9|10713.3|10711.8|10711.1|107
1731303600000|2024-11-11 05:40:00|10712.5|10711.9|10713.2|10712.6|10713.9|10713.2|10712.2|10711.6|81
1731303900000|2024-11-11 05:45:00|10713.3|10712.7|10715.2|10714.6|10715.4|10714.6|10713.2|10712.6|71
1731304200000|2024-11-11 05:50:00|10715.4|10714.8|10717.3|10716.7|10717.4|10716.8|10715.4|10714.7|87
1731304500000|2024-11-11 05:55:00|10717.4|10716.8|10718|10717.1|10719.2|10718.3|10717.4|10716.8|106
1731304800000|2024-11-11 06:00:00|10717.6|10716.7|10714.8|10714.2|10717.6|10716.7|10714.3|10713.5|121
1731305100000|2024-11-11 06:05:00|10714.9|10714.3|10716.9|10716.3|10717.7|10717|10714.2|10713.3|99
1731305400000|2024-11-11 06:10:00|10717|10716.4|10713.6|10713|10717.7|10717|10712.9|10712.3|102
1731305700000|2024-11-11 06:15:00|10713.9|10713.1|10717|10716.1|10717.2|10716.3|10713.2|10712.6|76
1731306000000|2024-11-11 06:20:00|10716.9|10716|10714.8|10713.9|10717.5|10716.6|10714.8|10713.9|85
1731306300000|2024-11-11 06:25:00|10714.9|10714|10715.9|10715|10716.4|10715.5|10714.7|10713.8|79
1731306600000|2024-11-11 06:30:00|10716|10715.1|10716.2|10715.3|10717.5|10716.6|10715.5|10714.6|105
1731306900000|2024-11-11 06:35:00|10716|10715.1|10716.3|10715.4|10717.4|10716.5|10715.5|10714.6|89
1731307200000|2024-11-11 06:40:00|10716.4|10715.5|10718|10717.1|10718.8|10717.9|10716.4|10715.5|111
1731307500000|2024-11-11 06:45:00|10718.2|10717.3|10719.2|10718.3|10719.3|10718.4|10718.1|10717|96
1731307800000|2024-11-11 06:50:00|10719.3|10718.4|10719.9|10719|10720.4|10719.5|10717.6|10717|94
1731308100000|2024-11-11 06:55:00|10720|10719.1|10721.2|10720.6|10721.8|10721.2|10719.6|10718.7|100
1731308400000|2024-11-11 07:00:00|10721|10720.4|10721.7|10720.8|10722.5|10721.8|10720.6|10719.7|211
1731308700000|2024-11-11 07:05:00|10721.8|10720.9|10717.3|10716.7|10722.6|10721.7|10717.3|10716.7|144
1731309000000|2024-11-11 07:10:00|10717.4|10716.8|10718.1|10717.5|10718.4|10717.6|10716.2|10715.5|149
1731309300000|2024-11-11 07:15:00|10718|10717.4|10712.5|10711.9|10718.1|10717.5|10712.5|10711.9|149
1731309600000|2024-11-11 07:20:00|10712.7|10712.1|10707.4|10706.5|10712.7|10712.1|10706.1|10705.2|234
1731309900000|2024-11-11 07:25:00|10707.5|10706.6|10708.3|10707.7|10710.1|10709.3|10706.1|10705.2|277
1731310200000|2024-11-11 07:30:00|10708.2|10707.6|10701.3|10700.4|10709|10708.1|10701.1|10700.2|301
1731310500000|2024-11-11 07:35:00|10701.4|10700.5|10702.7|10702.1|10704|10703.1|10698.4|10697.5|309
1731310800000|2024-11-11 07:40:00|10702.9|10702.3|10698|10697.1|10705.6|10704.9|10697.9|10697|303
1731311100000|2024-11-11 07:45:00|10698.3|10697.4|10687.8|10686.9|10698.6|10697.7|10686.6|10685.5|490
1731311400000|2024-11-11 07:50:00|10687.9|10687|10690.2|10689.3|10693|10692.1|10686.5|10685.6|386
1731311700000|2024-11-11 07:55:00|10690.1|10689.2|10690.5|10689.6|10692.6|10691.7|10688.8|10687.9|355
1731312000000|2024-11-11 08:00:00|10690.3|10689.4|10691.8|10690.9|10694.8|10693.9|10687|10686.3|368
1731312300000|2024-11-11 08:05:00|10691.9|10691|10687.7|10687.1|10692.4|10691.5|10687.2|10686.4|194
1731312600000|2024-11-11 08:10:00|10688.1|10687.5|10691.3|10690.4|10693.7|10692.8|10687.4|10686.8|307
1731312900000|2024-11-11 08:15:00|10691.4|10690.5|10689.4|10688.8|10693.2|10692.5|10689.1|10688.5|231
1731313200000|2024-11-11 08:20:00|10689.1|10688.5|10682.3|10681.4|10689.1|10688.5|10681.5|10680.6|426
1731313500000|2024-11-11 08:25:00|10682.4|10681.5|10682.7|10682.1|10685.8|10684.9|10679.5|10678.6|343
1731313800000|2024-11-11 08:30:00|10682.6|10682|10680.5|10679.6|10686.2|10685.3|10679.5|10678.8|265
1731314100000|2024-11-11 08:35:00|10680.4|10679.5|10686.9|10686|10686.9|10686|10679.1|10678.2|236
1731314400000|2024-11-11 08:40:00|10687.1|10686.2|10690.3|10689.4|10690.4|10689.6|10686.9|10686|209
1731314700000|2024-11-11 08:45:00|10690.2|10689.3|10693.1|10692.5|10693.2|10692.6|10689.2|10688.5|216
1731315000000|2024-11-11 08:50:00|10693.2|10692.6|10686.4|10685.8|10694.5|10693.8|10684.6|10683.9|319
1731315300000|2024-11-11 08:55:00|10686.6|10686|10687.6|10687|10687.8|10687.2|10684.2|10683.6|247
1731315600000|2024-11-11 09:00:00|10687.7|10687.1|10684.4|10683.5|10690.2|10689.3|10684.4|10683.5|301
1731315900000|2024-11-11 09:05:00|10684.5|10683.6|10685.1|10684.2|10687.5|10686.9|10683.7|10683|222
1731316200000|2024-11-11 09:10:00|10685|10684.1|10685.5|10684.9|10688.7|10688.1|10684|10683.4|200
1731316500000|2024-11-11 09:15:00|10685.4|10684.8|10684.4|10683.8|10686.9|10686.3|10683.3|10682.4|188
1731316800000|2024-11-11 09:20:00|10684.3|10683.7|10682.3|10681.4|10688.2|10687.6|10682|10681.1|231
1731317100000|2024-11-11 09:25:00|10682.2|10681.3|10671.2|10670.3|10682.4|10681.5|10670.3|10669.3|414
1731317400000|2024-11-11 09:30:00|10671.3|10670.4|10671.7|10671.1|10674.6|10674|10669.9|10669|317
1731317700000|2024-11-11 09:35:00|10672.1|10671.5|10673.4|10672.5|10674.4|10673.5|10671.2|10670.6|261
1731318000000|2024-11-11 09:40:00|10673.3|10672.4|10674.2|10673.6|10675.2|10674.4|10668.7|10667.8|256
1731318300000|2024-11-11 09:45:00|10674.1|10673.5|10678.5|10677.6|10678.5|10677.8|10674.1|10673.5|232
1731318600000|2024-11-11 09:50:00|10678.6|10678|10681.8|10681.2|10682.1|10681.5|10678.6|10678|201
1731318900000|2024-11-11 09:55:00|10681.9|10681.3|10681.9|10681.3|10683.2|10682.6|10679.7|10678.8|206
1731319200000|2024-11-11 10:00:00|10681.8|10681.2|10682.5|10681.6|10682.5|10681.7|10680.1|10679.4|205
1731319500000|2024-11-11 10:05:00|10682.4|10681.8|10684.9|10684.3|10685.5|10684.8|10680.5|10679.6|220
1731319800000|2024-11-11 10:10:00|10684.8|10684.2|10677.8|10677.2|10685|10684.4|10675.6|10675|194
1731320100000|2024-11-11 10:15:00|10677.9|10677.3|10682.9|10682.3|10684|10683.2|10677.7|10677.1|217
1731320400000|2024-11-11 10:20:00|10682.8|10682.2|10683.4|10682.5|10683.5|10682.9|10679.4|10678.5|179
1731320700000|2024-11-11 10:25:00|10683.5|10682.6|10686.4|10685.5|10686.8|10686|10683.3|10682.4|189
1731321000000|2024-11-11 10:30:00|10687|10686.1|10684.4|10683.5|10689|10688.2|10684.1|10683.4|193
1731321300000|2024-11-11 10:35:00|10684.6|10683.7|10680.2|10679.6|10685.3|10684.7|10680.2|10679.4|149
1731321600000|2024-11-11 10:40:00|10680.1|10679.5|10679.9|10679.3|10683.3|10682.7|10678.7|10677.9|180
1731321900000|2024-11-11 10:45:00|10679.7|10679.1|10675.3|10674.4|10680.2|10679.6|10674.3|10673.4|198
1731322200000|2024-11-11 10:50:00|10675.8|10674.9|10674.6|10674|10676.6|10676|10672.8|10672.2|220
1731322500000|2024-11-11 10:55:00|10675.3|10674.7|10672.3|10671.7|10676.7|10676.1|10671.4|10670.5|183
1731322800000|2024-11-11 11:00:00|10672.2|10671.6|10670.3|10669.4|10672.2|10671.6|10667.6|10666.7|312
1731323100000|2024-11-11 11:05:00|10669.8|10668.9|10663.8|10662.9|10669.9|10669|10662.8|10661.9|330
1731323400000|2024-11-11 11:10:00|10663.7|10662.8|10666.2|10665.3|10666.3|10665.4|10663.3|10662.4|219
1731323700000|2024-11-11 11:15:00|10666.3|10665.4|10664.1|10663.2|10666.3|10665.4|10663.1|10662.2|145
1731324000000|2024-11-11 11:20:00|10664|10663.1|10663.8|10662.9|10666.1|10665.2|10662.8|10662|258
1731324300000|2024-11-11 11:25:00|10663.7|10662.8|10662.8|10661.9|10664.6|10663.7|10660.6|10659.7|227
1731324600000|2024-11-11 11:30:00|10663.1|10662.2|10656.8|10655.9|10664.4|10663.5|10656.7|10655.6|374
1731324900000|2024-11-11 11:35:00|10656.7|10655.8|10665.9|10665|10666.1|10665.2|10656.1|10655.3|258
1731325200000|2024-11-11 11:40:00|10665.7|10665.1|10663.8|10663.2|10666.1|10665.5|10661.9|10661|190
1731325500000|2024-11-11 11:45:00|10663.7|10663.1|10662.8|10662.2|10663.8|10663.2|10659.8|10659.1|173
1731325800000|2024-11-11 11:50:00|10662.9|10661.9|10661.3|10660.7|10663.5|10662.6|10659.1|10658.3|139
1731326100000|2024-11-11 11:55:00|10661.6|10661|10663|10662.1|10664.8|10663.9|10661.3|10660.7|234
1731326400000|2024-11-11 12:00:00|10663.2|10662.3|10663.9|10663.3|10664.5|10663.9|10660.4|10659.8|191
1731326700000|2024-11-11 12:05:00|10664.2|10663.6|10661.6|10661|10665|10664.3|10661|10660.1|186
1731327000000|2024-11-11 12:10:00|10661.5|10660.9|10664.4|10663.5|10664.5|10663.6|10660.7|10660.1|155
1731327300000|2024-11-11 12:15:00|10664.5|10663.6|10662|10661.1|10664.8|10663.9|10659.6|10658.7|155
1731327600000|2024-11-11 12:20:00|10661.8|10660.9|10662.3|10661.7|10663.1|10662.5|10659|10658.3|178
1731327900000|2024-11-11 12:25:00|10661.8|10661.2|10658.3|10657.7|10661.8|10661.2|10657.2|10656.6|175
1731328200000|2024-11-11 12:30:00|10657.8|10657.2|10654.2|10653.6|10658.4|10657.5|10654.1|10653.5|200
1731328500000|2024-11-11 12:35:00|10654.1|10653.5|10659.9|10659.3|10659.9|10659.3|10653.9|10653.3|150
1731328800000|2024-11-11 12:40:00|10659.8|10659.2|10659.8|10659.2|10660.7|10660.1|10658.3|10657.7|168
1731329100000|2024-11-11 12:45:00|10659.7|10659.1|10656.5|10655.9|10660.5|10659.9|10656.5|10655.9|138
1731329400000|2024-11-11 12:50:00|10656.6|10655.7|10654.8|10654.2|10657.4|10656.8|10654|10653.2|147
1731329700000|2024-11-11 12:55:00|10654.3|10653.7|10652.9|10652|10655.6|10655|10652.6|10651.7|182
1731330000000|2024-11-11 13:00:00|10653.1|10652.2|10655|10654.1|10655.6|10654.7|10650.5|10649.6|268
1731330300000|2024-11-11 13:05:00|10655.1|10654.2|10651.8|10650.9|10655.9|10655.1|10651.3|10650.7|225
1731330600000|2024-11-11 13:10:00|10651.4|10650.8|10651|10650.1|10651.9|10651.3|10650.3|10649.6|221
1731330900000|2024-11-11 13:15:00|10651.2|10650.3|10643.2|10642.6|10651.6|10650.7|10642.8|10642|379
1731331200000|2024-11-11 13:20:00|10643.3|10642.3|10642.8|10642.2|10647.1|10646.5|10642.2|10641.6|315
1731331500000|2024-11-11 13:25:00|10642.7|10642.1|10641.6|10640.7|10644.3|10643.7|10641.6|10640.7|242
1731331800000|2024-11-11 13:30:00|10641.7|10640.8|10638.7|10638.1|10643.9|10643.2|10638.5|10637.8|306
1731332100000|2024-11-11 13:35:00|10638.6|10638|10647.5|10646.6|10647.5|10646.8|10637.1|10636.2|369
1731332400000|2024-11-11 13:40:00|10647.4|10646.5|10645.3|10644.7|10647.4|10646.5|10642.2|10641.6|282
1731332700000|2024-11-11 13:45:00|10645.1|10644.5|10647.3|10646.7|10648.4|10647.5|10644.9|10644.2|251
1731333000000|2024-11-11 13:50:00|10647.5|10646.9|10648.4|10647.8|10649.7|10649.1|10645.2|10644.6|234
1731333300000|2024-11-11 13:55:00|10648.3|10647.7|10648.4|10647.8|10649|10648.4|10646.2|10645.5|326
1731333600000|2024-11-11 14:00:00|10648.5|10647.9|10650.6|10649.7|10650.7|10649.9|10647.4|10646.8|342
1731333900000|2024-11-11 14:05:00|10650.7|10649.8|10655.1|10654.2|10656.3|10655.4|10650.7|10649.8|278
1731334200000|2024-11-11 14:10:00|10654.8|10653.9|10656.4|10655.8|10657.1|10656.2|10652.6|10652|220
1731334500000|2024-11-11 14:15:00|10656.6|10655.7|10653|10652.4|10656.8|10655.9|10651.8|10651.2|200
1731334800000|2024-11-11 14:20:00|10653.1|10652.5|10653.5|10652.9|10655.4|10654.8|10652.7|10652.1|122
1731335100000|2024-11-11 14:25:00|10653.4|10652.8|10656.3|10655.7|10657.9|10657.3|10653.1|10652.5|233
1731335400000|2024-11-11 14:30:00|10656.1|10655.5|10652|10651.1|10657.4|10656.8|10651.3|10650.5|368
1731335700000|2024-11-11 14:35:00|10652.1|10651.2|10646.4|10645.5|10653.4|10652.7|10646.3|10645.3|497
1731336000000|2024-11-11 14:40:00|10646.3|10645.4|10643.9|10643|10649.3|10648.4|10642.9|10642|421
1731336300000|2024-11-11 14:45:00|10643.8|10642.9|10636.8|10636.2|10643.9|10643.2|10636.6|10635.7|409
1731336600000|2024-11-11 14:50:00|10636.9|10636.3|10636.4|10635.5|10638.5|10637.6|10629.1|10628.2|544
1731336900000|2024-11-11 14:55:00|10635.9|10635.3|10643|10642.4|10643.4|10642.8|10635.6|10634.7|385
1731337200000|2024-11-11 15:00:00|10643.2|10642.3|10650.6|10649.7|10650.9|10650|10643.2|10642.3|413
1731337500000|2024-11-11 15:05:00|10650.5|10649.6|10642.5|10641.9|10651|10650.2|10642.5|10641.9|344
1731337800000|2024-11-11 15:10:00|10642.4|10641.8|10643.5|10642.6|10645|10644.2|10641.6|10641|239
1731338100000|2024-11-11 15:15:00|10643.2|10643.2|10641.9|10641.3|10647.1|10646.3|10641.9|10641.3|233
1731338400000|2024-11-11 15:20:00|10641.7|10641.1|10641.9|10641.3|10642.1|10641.5|10637.9|10637.3|268
1731338700000|2024-11-11 15:25:00|10641.8|10641.2|10642.1|10641.5|10642.8|10642.2|10640.2|10639.6|254
1731339000000|2024-11-11 15:30:00|10642.2|10641.6|10638.8|10638.2|10644.2|10643.5|10638.2|10637.3|287
1731339300000|2024-11-11 15:35:00|10638.7|10638.1|10637.2|10636.6|10640.4|10639.8|10637|10636.4|165
1731339600000|2024-11-11 15:40:00|10637.1|10636.5|10640.1|10639.5|10640.7|10640.1|10636.7|10636.1|195
1731339900000|2024-11-11 15:45:00|10640.2|10639.3|10640.2|10639.6|10640.7|10640.1|10637.7|10637.1|184
1731340200000|2024-11-11 15:50:00|10640.3|10639.7|10644.3|10643.7|10644.5|10643.8|10638.2|10637.6|317
1731340500000|2024-11-11 15:55:00|10644.2|10643.6|10647.7|10647.1|10648.3|10647.6|10638.2|10637.6|447
1731340800000|2024-11-11 16:00:00|10647.8|10646.9|10646.7|10646.1|10649.7|10649.1|10645.2|10644.6|374
1731341100000|2024-11-11 16:05:00|10646.6|10646|10650.6|10650|10650.6|10650|10646.3|10645.7|224
1731341400000|2024-11-11 16:10:00|10650.7|10650.1|10651.1|10650.5|10651.9|10651.3|10649.5|10648.9|186
1731341700000|2024-11-11 16:15:00|10651|10650.4|10651.8|10651.2|10653.3|10652.6|10650.4|10649.5|209
1731342000000|2024-11-11 16:20:00|10651.4|10650.8|10651.3|10650.7|10654.7|10653.9|10651|10650.4|125
1731342300000|2024-11-11 16:25:00|10651.2|10650.6|10649.2|10648.6|10651.9|10651.3|10649.2|10648.6|143
1731342600000|2024-11-11 16:30:00|10649.3|10648.7|10649.4|10648.5|10652.5|10651.8|10647.9|10647.3|218
1731342900000|2024-11-11 16:35:00|10649.5|10648.6|10653|10652.4|10654.7|10653.8|10648.7|10648.1|145
1731343200000|2024-11-11 16:40:00|10652.9|10652.3|10653|10652.4|10653.5|10652.9|10650.7|10650.1|130
1731343500000|2024-11-11 16:45:00|10652.9|10652.3|10652.6|10652|10653|10652.4|10651.6|10650.7|84
1731343800000|2024-11-11 16:50:00|10652.5|10651.9|10650.4|10649.8|10652.5|10651.9|10649.4|10648.8|153
1731344100000|2024-11-11 16:55:00|10650|10649.4|10652.3|10651.7|10652.6|10651.9|10649.1|10648.5|169
1731344400000|2024-11-11 17:00:00|10652|10651.4|10652.4|10651.8|10654.6|10653.7|10651.4|10650.8|119
1731344700000|2024-11-11 17:05:00|10652.3|10651.7|10654.7|10653.8|10654.9|10654|10652.3|10651.7|119
1731345000000|2024-11-11 17:10:00|10655|10654.1|10655.1|10654.2|10655.8|10654.9|10653.2|10652.5|108
1731345300000|2024-11-11 17:15:00|10655.2|10654.3|10654.7|10653.8|10656.8|10655.9|10654.4|10653.5|96
1731345600000|2024-11-11 17:20:00|10654.6|10653.7|10649.5|10648.6|10654.6|10653.9|10649.5|10648.6|107
1731345900000|2024-11-11 17:25:00|10649.4|10648.8|10648.4|10647.5|10650.3|10649.7|10645.5|10644.6|187
1731346200000|2024-11-11 17:30:00|10648.5|10647.6|10654.2|10653.3|10654.5|10653.6|10648.3|10647.5|161
1731346500000|2024-11-11 17:35:00|10654.1|10653.2|10651.7|10651.1|10654.1|10653.2|10650.9|10650.3|150
1731346800000|2024-11-11 17:40:00|10651.5|10650.9|10650.3|10649.7|10652.5|10651.9|10649.3|10648.6|109
1731347100000|2024-11-11 17:45:00|10650.4|10649.8|10650.1|10649.5|10650.9|10650.3|10649.4|10648.8|108
1731347400000|2024-11-11 17:50:00|10650.2|10649.3|10653|10652.4|10653.6|10653|10649.3|10648.6|92
1731347700000|2024-11-11 17:55:00|10652.9|10652.3|10649.5|10648.9|10653.8|10652.9|10649.4|10648.8|200
1731348000000|2024-11-11 18:00:00|10649.4|10648.8|10650.7|10650.1|10651.2|10650.6|10648.4|10647.8|175
1731348300000|2024-11-11 18:05:00|10650.4|10649.8|10650.9|10650.3|10651.7|10651.1|10649.7|10649.1|81
1731348600000|2024-11-11 18:10:00|10651.1|10650.2|10650.9|10650.3|10651.5|10650.9|10650.4|10649.8|184
1731348900000|2024-11-11 18:15:00|10651|10650.4|10651.4|10650.8|10652|10651.3|10649.2|10648.6|108
1731349200000|2024-11-11 18:20:00|10651.5|10650.6|10648|10647.4|10651.6|10650.7|10648|10647.4|102
1731349500000|2024-11-11 18:25:00|10647.9|10647.3|10648|10647.4|10648.7|10648.1|10647.2|10646.6|124
1731349800000|2024-11-11 18:30:00|10647.9|10647.3|10647.8|10647.2|10648.9|10648.1|10646.3|10645.7|147
1731350100000|2024-11-11 18:35:00|10647.7|10647.1|10649.7|10649.1|10650.6|10649.9|10647.3|10646.5|136
1731350400000|2024-11-11 18:40:00|10649.9|10649.3|10648.9|10648|10650|10649.4|10647.4|10646.5|156
1731350700000|2024-11-11 18:45:00|10649|10648.1|10650.2|10649.6|10650.4|10649.8|10647.8|10647.2|151
1731351000000|2024-11-11 18:50:00|10650.4|10649.8|10651.7|10651.1|10652.2|10651.3|10650.4|10649.7|124
1731351300000|2024-11-11 18:55:00|10651.5|10650.9|10650.9|10650|10651.8|10650.9|10650.7|10650|86
1731351600000|2024-11-11 19:00:00|10650.8|10649.9|10651.6|10651|10653|10652.1|10649.7|10649.1|103
1731351900000|2024-11-11 19:05:00|10651.7|10651.1|10651.2|10650.3|10652.8|10652.1|10650.8|10650.1|129
1731352200000|2024-11-11 19:10:00|10651.1|10650.2|10652.6|10651.7|10653.2|10652.3|10650.4|10649.8|125
1731352500000|2024-11-11 19:15:00|10652.5|10651.6|10654.5|10653.6|10654.6|10653.7|10652.4|10651.5|115
1731352800000|2024-11-11 19:20:00|10654.6|10653.7|10654.4|10653.8|10655.2|10654.6|10653.5|10652.9|109
1731353100000|2024-11-11 19:25:00|10654.5|10653.9|10653.2|10652.3|10655|10654.4|10652.9|10652.3|105
1731353400000|2024-11-11 19:30:00|10653|10652.4|10653.5|10652.9|10653.6|10653|10652.3|10651.7|120
1731353700000|2024-11-11 19:35:00|10653.8|10653.2|10652.8|10651.9|10654|10653.3|10652.8|10651.9|70
1731354000000|2024-11-11 19:40:00|10652.6|10651.7|10654.2|10653.6|10654.5|10653.7|10652.3|10651.6|83
1731354300000|2024-11-11 19:45:00|10654.4|10653.8|10656.3|10655.7|10657.5|10656.9|10654.3|10653.7|98
1731354600000|2024-11-11 19:50:00|10656.4|10655.8|10655.5|10654.9|10657.1|10656.5|10655.1|10654.5|49
1731354900000|2024-11-11 19:55:00|10655.4|10654.8|10651.6|10651|10655.6|10655|10651.4|10650.8|140
1731355200000|2024-11-11 20:00:00|10651.5|10650.9|10653.6|10652.7|10655.1|10654.5|10651.5|10650.9|179
1731355500000|2024-11-11 20:05:00|10653.5|10652.6|10653.2|10652.3|10654.4|10653.5|10652.9|10652.3|128
1731355800000|2024-11-11 20:10:00|10653.1|10652.2|10654.1|10653.2|10655|10654.1|10653.1|10652.2|175
1731356100000|2024-11-11 20:15:00|10654|10653.4|10653.9|10653.3|10654.3|10653.7|10653.4|10652.7|77
1731356400000|2024-11-11 20:20:00|10653.7|10653.1|10656.2|10655.3|10656.5|10655.6|10653.7|10653.1|160
1731356700000|2024-11-11 20:25:00|10656|10655.1|10654.4|10653.8|10656.2|10655.3|10654.3|10653.7|165
1731357000000|2024-11-11 20:30:00|10654.3|10653.7|10654.8|10654.2|10655.3|10654.7|10653.9|10653.3|102
1731357300000|2024-11-11 20:35:00|10654.9|10654.3|10654.3|10653.7|10655.5|10654.9|10653.8|10653.2|88
1731357600000|2024-11-11 20:40:00|10654.4|10653.8|10652.5|10651.9|10654.6|10654|10652.5|10651.9|111
1731357900000|2024-11-11 20:45:00|10652.4|10651.8|10653|10652.4|10653.6|10653|10652|10651.4|130
1731358200000|2024-11-11 20:50:00|10653.1|10652.5|10654.4|10653.8|10655.1|10654.4|10653.1|10652.5|93
1731358500000|2024-11-11 20:55:00|10654.3|10653.7|10656|10655.4|10656.7|10656.1|10653.6|10653|153
1731358800000|2024-11-11 21:00:00|10655.9|10655.3|10657|10656.4|10657|10656.4|10655.7|10655.1|84
1731359100000|2024-11-11 21:05:00|10656.9|10656.3|10656.5|10655.9|10657.2|10656.4|10656.2|10655.4|96
1731359400000|2024-11-11 21:10:00|10656.4|10655.8|10657.8|10656.9|10657.8|10657.1|10656|10655.4|56
1731359700000|2024-11-11 21:15:00|10657.6|10657|10657.3|10656.7|10657.7|10657|10656.9|10656.3|95
1731360000000|2024-11-11 21:20:00|10657.4|10656.8|10657.8|10657.2|10658|10657.2|10657.2|10656.5|60
1731360300000|2024-11-11 21:25:00|10657.9|10657.3|10657.8|10657.2|10658.3|10657.4|10657.6|10656.8|27
1731360600000|2024-11-11 21:30:00|10657.9|10657|10657.5|10656.9|10657.9|10657.1|10657.3|10656.5|85
1731360900000|2024-11-11 21:35:00|10657.4|10656.8|10657.7|10656.5|10657.7|10656.9|10657.2|10656.4|47
1731361200000|2024-11-11 21:40:00|10657.6|10656.6|10656.5|10655.6|10657.7|10656.6|10656.4|10655.5|63
1731361500000|2024-11-11 21:45:00|10656.4|10655.5|10657.2|10656.3|10657.2|10656.3|10656.3|10655.3|70
1731361800000|2024-11-11 21:50:00|10657.3|10656.4|10656.4|10655.5|10657.3|10656.4|10656.4|10655.4|40
1731362100000|2024-11-11 21:55:00|10656.8|10655.3|10656.7|10650.1|10658.8|10655.4|10656.5|10649.9|177
1731362400000|2024-11-11 22:00:00|10656.1|10649.5|10654.5|10647.9|10656.1|10649.5|10654.5|10647.9|7
1731362700000|2024-11-11 22:05:00|10655.3|10648.7|10656.5|10649.9|10657.7|10651.1|10655.3|10648.7|13
1731363000000|2024-11-11 22:10:00|10656.4|10649.8|10656.3|10649.7|10656.5|10649.9|10655.7|10649.1|10
1731363300000|2024-11-11 22:15:00|10656.4|10649.8|10656.7|10650.1|10656.9|10650.3|10656.2|10649.6|27
1731363600000|2024-11-11 22:20:00|10656.8|10650.2|10657.6|10651|10658.3|10651.7|10656.8|10650.2|17
1731363900000|2024-11-11 22:25:00|10657.7|10651.1|10659.7|10653.7|10659.9|10653.7|10657.7|10651.1|42
1731364200000|2024-11-11 22:30:00|10659.4|10653.8|10658.9|10655.1|10659.6|10655.1|10658.9|10653.8|21
1731364500000|2024-11-11 22:35:00|10659|10655|10659.5|10653.1|10659.5|10655.1|10658.7|10652.1|22
1731364800000|2024-11-11 22:40:00|10658.8|10653.2|10658.7|10656.5|10659.6|10656.5|10658.5|10653.2|31
1731365100000|2024-11-11 22:45:00|10659.1|10656.2|10658.9|10655.3|10659.3|10656.2|10658.8|10652.3|13
1731365400000|2024-11-11 22:50:00|10658.8|10655.2|10659.2|10654.9|10659.3|10655.3|10658.8|10652.6|30
1731365700000|2024-11-11 22:55:00|10659.1|10654.8|10658.8|10653.9|10659.8|10655|10658.8|10652.5|24
1731366000000|2024-11-11 23:00:00|10658.9|10653.6|10655.9|10653.9|10659.2|10655.5|10655.1|10652.9|109
1731366300000|2024-11-11 23:05:00|10655.6|10654.2|10656.6|10655.7|10657.4|10656.5|10655.6|10654.2|23
1731366600000|2024-11-11 23:10:00|10656.5|10655.6|10656.7|10655.8|10657|10656.1|10656|10655.1|36
1731366900000|2024-11-11 23:15:00|10656.6|10655.7|10657.6|10656.7|10657.6|10656.8|10656.3|10655.4|46
1731367200000|2024-11-11 23:20:00|10657.7|10656.8|10657.8|10656.9|10658|10657.4|10657.7|10656.8|22
1731367500000|2024-11-11 23:25:00|10657.9|10657|10657.9|10657.3|10658|10657.3|10657.3|10656.4|43
1731367800000|2024-11-11 23:30:00|10658|10657.1|10657.8|10656.9|10658.1|10657.3|10657.4|10656.5|34
1731368100000|2024-11-11 23:35:00|10657.7|10657.1|10657.8|10656.9|10658.1|10657.4|10657.4|10656.6|62
1731368400000|2024-11-11 23:40:00|10657.7|10656.8|10658.8|10658.2|10658.8|10658.2|10657.6|10656.7|55
1731368700000|2024-11-11 23:45:00|10658.9|10658.3|10660.8|10659.9|10661|10660.4|10658.9|10658.1|83
1731369000000|2024-11-11 23:50:00|10660.5|10659.6|10662.1|10661.2|10662.1|10661.4|10659.9|10659|56
1731369300000|2024-11-11 23:55:00|10662.5|10661.9|10663.5|10662.9|10663.6|10662.9|10661.4|10660.6|71
1731369600000|2024-11-12 00:00:00|10663.4|10662.8|10662.8|10662.2|10663.4|10662.8|10662.2|10661.3|92
1731369900000|2024-11-12 00:05:00|10662.7|10662.1|10658.7|10657.8|10662.7|10662.1|10658.5|10657.6|122
1731370200000|2024-11-12 00:10:00|10658.6|10657.7|10662.5|10661.6|10662.5|10661.7|10658.4|10657.5|132
1731370500000|2024-11-12 00:15:00|10662.6|10661.7|10658.5|10657.6|10662.6|10661.7|10658.4|10657.5|118
1731370800000|2024-11-12 00:20:00|10658.4|10657.5|10657.1|10656.5|10658.4|10657.7|10655.4|10654.8|88
1731371100000|2024-11-12 00:25:00|10656.8|10656.2|10657.3|10656.7|10658.3|10657.4|10655.9|10655.2|158
1731371400000|2024-11-12 00:30:00|10657.2|10656.4|10656.3|10655.4|10657.5|10656.6|10654.7|10653.8|144
1731371700000|2024-11-12 00:35:00|10656.4|10655.5|10658.5|10657.6|10658.5|10657.8|10655.7|10655|131
1731372000000|2024-11-12 00:40:00|10658.4|10657.5|10657.8|10657.2|10658.9|10658.3|10656.9|10656.3|99
1731372300000|2024-11-12 00:45:00|10657.4|10656.8|10657.2|10656.6|10657.4|10656.8|10656|10655.3|63
1731372600000|2024-11-12 00:50:00|10656.9|10656.3|10658.2|10657.3|10658.2|10657.5|10656.8|10656.2|133
1731372900000|2024-11-12 00:55:00|10658.5|10657.9|10658.4|10657.5|10659.1|10658.4|10657.9|10657.2|181
1731373200000|2024-11-12 01:00:00|10658.5|10657.6|10657.4|10656.8|10659.3|10658.7|10656.9|10656.1|149
1731373500000|2024-11-12 01:05:00|10657.5|10656.6|10658.2|10657.6|10658.2|10657.6|10656|10655.4|186
1731373800000|2024-11-12 01:10:00|10658.4|10657.8|10659|10658.1|10659.1|10658.2|10657.7|10657.1|157
1731374100000|2024-11-12 01:15:00|10659.1|10658.2|10657.1|10656.5|10659.1|10658.2|10656.6|10656|153
1731374400000|2024-11-12 01:20:00|10657.2|10656.6|10657.1|10656.2|10657.5|10656.9|10655.4|10654.8|186
1731374700000|2024-11-12 01:25:00|10657|10656.1|10653.9|10653.3|10657.8|10657|10653.6|10652.7|160
1731375000000|2024-11-12 01:30:00|10654|10653.4|10652.5|10651.6|10654.2|10653.6|10651|10650.4|218
1731375300000|2024-11-12 01:35:00|10652.4|10651.5|10653.5|10652.6|10653.6|10652.8|10650.7|10649.8|227
1731375600000|2024-11-12 01:40:00|10653.4|10652.5|10655.4|10654.8|10655.7|10654.9|10653.2|10652.3|253
1731375900000|2024-11-12 01:45:00|10655.7|10655.1|10655.5|10654.9|10660.2|10659.6|10655.4|10654.8|341
1731376200000|2024-11-12 01:50:00|10655.6|10655|10652|10651.1|10655.8|10655.2|10651.7|10651|220
1731376500000|2024-11-12 01:55:00|10651.9|10651|10648.8|10647.9|10651.9|10651|10648.2|10647.5|201
1731376800000|2024-11-12 02:00:00|10648.7|10647.8|10645.6|10644.7|10650|10649.1|10644.3|10643.4|228
1731377100000|2024-11-12 02:05:00|10645.5|10645|10645.3|10644.7|10646.4|10645.8|10644.6|10644|171
1731377400000|2024-11-12 02:10:00|10645.4|10644.8|10645.3|10644.4|10647.6|10646.7|10643.7|10642.8|173
1731377700000|2024-11-12 02:15:00|10645.4|10644.5|10645.1|10644.5|10646.7|10645.8|10643.9|10643|172
1731378000000|2024-11-12 02:20:00|10645.2|10644.6|10648.8|10647.9|10651|10650.1|10644.5|10643.8|242
1731378300000|2024-11-12 02:25:00|10648.9|10648|10650.6|10650|10651|10650.2|10648.4|10647.7|170
1731378600000|2024-11-12 02:30:00|10650.5|10649.9|10650.4|10649.8|10652.3|10651.7|10650.1|10649.5|122
1731378900000|2024-11-12 02:35:00|10650.5|10649.9|10646.7|10645.8|10651.1|10650.5|10646.3|10645.5|147
1731379200000|2024-11-12 02:40:00|10646.8|10645.9|10645|10644.1|10647.1|10646.2|10644.7|10643.9|167
1731379500000|2024-11-12 02:45:00|10644.9|10644|10642.8|10642.2|10644.9|10644.2|10642.8|10641.9|205
1731379800000|2024-11-12 02:50:00|10643|10642.4|10645.4|10644.8|10645.6|10644.8|10642.4|10641.7|169
1731380100000|2024-11-12 02:55:00|10645.7|10645.1|10643.9|10643.3|10647|10646.2|10643.8|10643.2|168
1731380400000|2024-11-12 03:00:00|10644|10643.4|10646.8|10646.2|10646.8|10646.2|10643.8|10643.2|115
1731380700000|2024-11-12 03:05:00|10646.7|10646.1|10647.1|10646.5|10648.7|10648|10646.1|10645.5|170
1731381000000|2024-11-12 03:10:00|10647.2|10646.6|10647|10646.4|10647.9|10647.3|10646.9|10646.3|98
1731381300000|2024-11-12 03:15:00|10647.1|10646.5|10647.1|10646.5|10647.6|10647|10645|10644.4|137
1731381600000|2024-11-12 03:20:00|10647.2|10646.6|10648.2|10647.6|10649.3|10648.7|10646.7|10646.1|112
1731381900000|2024-11-12 03:25:00|10648.3|10647.7|10648.6|10648|10649.3|10648.7|10648.2|10647.6|101
1731382200000|2024-11-12 03:30:00|10648.7|10648.1|10647.1|10646.5|10649.8|10649.2|10647|10646.4|134
1731382500000|2024-11-12 03:35:00|10646.8|10646.2|10645.2|10644.6|10646.8|10646.2|10645.1|10644.5|123
1731382800000|2024-11-12 03:40:00|10645.1|10644.5|10641.7|10641.1|10645.1|10644.5|10640.8|10640.2|94
1731383100000|2024-11-12 03:45:00|10641.8|10641.2|10640|10639.4|10643|10642.4|10639.5|10638.9|97
1731383400000|2024-11-12 03:50:00|10639.7|10639.1|10639.2|10638.6|10641.8|10641.2|10639|10638.4|84
1731383700000|2024-11-12 03:55:00|10639|10638.4|10638.7|10638.1|10639.8|10639|10638.4|10637.8|125
1731384000000|2024-11-12 04:00:00|10638.6|10638|10642.8|10642.2|10644.7|10643.8|10638.3|10637.7|127
1731384300000|2024-11-12 04:05:00|10643|10642.4|10643.7|10643.1|10644.8|10644.1|10642|10641.4|174
1731384600000|2024-11-12 04:10:00|10643.5|10642.9|10642.6|10642|10644.9|10644.3|10641.7|10641.1|139
1731384900000|2024-11-12 04:15:00|10642.5|10641.9|10641.2|10640.6|10642.5|10641.9|10639.2|10638.6|151
1731385200000|2024-11-12 04:20:00|10641.4|10640.8|10642.7|10642.1|10642.7|10642.1|10641.2|10640.4|64
1731385500000|2024-11-12 04:25:00|10643|10642.4|10644.3|10643.4|10644.3|10643.4|10642.6|10642|82
1731385800000|2024-11-12 04:30:00|10644.5|10643.6|10643.9|10643|10646.1|10645.2|10643.9|10643|77
1731386100000|2024-11-12 04:35:00|10644|10643.1|10644.7|10644.1|10644.9|10644.2|10643.7|10642.8|104
1731386400000|2024-11-12 04:40:00|10644.8|10644.2|10642.3|10641.7|10645.3|10644.7|10641.7|10641|163
1731386700000|2024-11-12 04:45:00|10642.2|10641.6|10641.6|10640.7|10642.9|10642.2|10639.7|10639|116
1731387000000|2024-11-12 04:50:00|10641.4|10640.5|10641.6|10641|10642.5|10641.7|10640.3|10639.7|140
1731387300000|2024-11-12 04:55:00|10641.7|10641.1|10644.6|10643.7|10644.8|10644|10641.7|10641.1|184
1731387600000|2024-11-12 05:00:00|10644.7|10643.8|10643.7|10643.1|10646|10645.4|10643.5|10642.7|189
1731387900000|2024-11-12 05:05:00|10643.6|10643|10643.1|10642.5|10644.1|10643.5|10642.8|10642.2|116
1731388200000|2024-11-12 05:10:00|10642.8|10642.2|10642.8|10642.2|10643|10642.4|10642.1|10641.4|134
1731388500000|2024-11-12 05:15:00|10642.7|10642.1|10641.8|10641.2|10643.3|10642.7|10641.7|10641|144
1731388800000|2024-11-12 05:20:00|10641.9|10641.3|10642.2|10641.6|10642.8|10642.2|10640.8|10640.2|109
1731389100000|2024-11-12 05:25:00|10642.1|10641.5|10640.4|10639.5|10642.5|10641.9|10640.4|10639.5|102
1731389400000|2024-11-12 05:30:00|10640.3|10639.4|10641.7|10640.8|10643|10642.1|10639.9|10639|192
1731389700000|2024-11-12 05:35:00|10641.8|10640.9|10641.2|10640.6|10641.8|10640.9|10640.5|10639.9|131
1731390000000|2024-11-12 05:40:00|10641.3|10640.7|10642.1|10641.5|10643.4|10642.6|10640.9|10640.3|170
1731390300000|2024-11-12 05:45:00|10642.4|10641.8|10642.9|10642.3|10644.6|10644|10642.3|10641.5|219
1731390600000|2024-11-12 05:50:00|10642.7|10642.1|10641.4|10640.8|10642.8|10642.2|10640.5|10639.9|159
1731390900000|2024-11-12 05:55:00|10641.5|10640.9|10640.5|10639.6|10642.8|10642.2|10640|10639.4|186
1731391200000|2024-11-12 06:00:00|10640.4|10639.5|10634.6|10634|10640.4|10639.5|10634.4|10633.5|210
1731391500000|2024-11-12 06:05:00|10634.7|10634.1|10636.4|10635.5|10637.9|10637|10634.2|10633.6|183
1731391800000|2024-11-12 06:10:00|10636.2|10635.6|10636.1|10635.5|10638|10637.1|10635.8|10635.2|124
1731392100000|2024-11-12 06:15:00|10636|10635.4|10633.6|10633|10636.2|10635.6|10632.2|10631.6|146
1731392400000|2024-11-12 06:20:00|10633.8|10633.2|10637.7|10637.1|10638.2|10637.6|10633.6|10633|146
1731392700000|2024-11-12 06:25:00|10637.6|10637|10636.9|10636.3|10638.5|10637.9|10636.3|10635.7|123
1731393000000|2024-11-12 06:30:00|10636.8|10636.2|10638.2|10637.6|10638.4|10637.7|10634.4|10633.8|170
1731393300000|2024-11-12 06:35:00|10638|10637.4|10634.5|10633.9|10638.2|10637.6|10634.3|10633.7|132
1731393600000|2024-11-12 06:40:00|10634.6|10634|10630.1|10629.5|10634.6|10634|10629.9|10629.3|155
1731393900000|2024-11-12 06:45:00|10630.4|10629.8|10630.8|10630.2|10633.6|10632.7|10630.4|10629.8|173
1731394200000|2024-11-12 06:50:00|10631|10630.1|10634.3|10633.7|10634.5|10633.7|10630.8|10630.1|170
1731394500000|2024-11-12 06:55:00|10634.4|10633.8|10634.8|10633.9|10635.5|10634.6|10632.9|10632.2|172
1731394800000|2024-11-12 07:00:00|10634.7|10633.8|10636.2|10635.6|10636.6|10636|10630.1|10629.2|297
1731395100000|2024-11-12 07:05:00|10636.3|10635.7|10636.8|10635.9|10637.4|10636.8|10634.2|10633.6|268
1731395400000|2024-11-12 07:10:00|10636.4|10635.8|10630.7|10630.1|10637.1|10636.2|10630.1|10629.4|250
1731395700000|2024-11-12 07:15:00|10630.6|10630|10633.3|10632.7|10635.3|10634.7|10630.4|10629.8|202
1731396000000|2024-11-12 07:20:00|10633.4|10632.8|10631.8|10630.9|10634.1|10633.5|10631|10630.4|231
1731396300000|2024-11-12 07:25:00|10631.7|10630.8|10629.7|10628.8|10631.7|10630.8|10625.9|10625|289
1731396600000|2024-11-12 07:30:00|10629.8|10628.9|10627.7|10627.1|10629.9|10629.1|10626.8|10626.2|208
1731396900000|2024-11-12 07:35:00|10627.6|10627|10627.8|10626.9|10628.2|10627.6|10621.7|10621.1|303
1731397200000|2024-11-12 07:40:00|10627.7|10626.8|10633.9|10633|10634.5|10633.8|10626.1|10625.5|320
1731397500000|2024-11-12 07:45:00|10634|10633.1|10632.9|10632.3|10636.9|10636.2|10631.2|10630.6|311
1731397800000|2024-11-12 07:50:00|10632.7|10632.1|10631.4|10630.8|10633.2|10632.6|10629|10628.4|210
1731398100000|2024-11-12 07:55:00|10631.3|10630.7|10632.5|10631.9|10634.8|10633.9|10631.3|10630.7|329
1731398400000|2024-11-12 08:00:00|10632.4|10631.8|10627.7|10627.1|10632.4|10631.8|10627.4|10626.8|430
1731398700000|2024-11-12 08:05:00|10627.5|10626.9|10630.7|10630.1|10631.1|10630.5|10625.6|10624.7|296
1731399000000|2024-11-12 08:10:00|10630.6|10630|10629.7|10629.1|10634.5|10633.9|10629.7|10629.1|275
1731399300000|2024-11-12 08:15:00|10629.8|10629.2|10628.2|10627.6|10632.4|10631.5|10628.1|10627.2|264
1731399600000|2024-11-12 08:20:00|10628.1|10627.5|10624.8|10624.2|10629|10628.4|10622.9|10622|303
1731399900000|2024-11-12 08:25:00|10625.2|10624.6|10619.9|10619.3|10625.7|10625.1|10619.7|10619.1|214
1731400200000|2024-11-12 08:30:00|10619.8|10619.2|10620.5|10619.9|10623.3|10622.7|10617.4|10616.7|342
1731400500000|2024-11-12 08:35:00|10620.6|10620|10624.2|10623.6|10624.8|10624.1|10618.6|10618|246
1731400800000|2024-11-12 08:40:00|10624.3|10623.7|10625.3|10624.7|10625.8|10625.2|10621.1|10620.5|271
1731401100000|2024-11-12 08:45:00|10625.4|10624.8|10626.3|10625.7|10626.8|10626.2|10622.2|10621.6|235
1731401400000|2024-11-12 08:50:00|10626.8|10626.2|10630.1|10629.5|10630.3|10629.7|10626.3|10625.7|236
1731401700000|2024-11-12 08:55:00|10630.2|10629.6|10632.3|10631.4|10633.2|10632.6|10630.1|10629.5|265
1731402000000|2024-11-12 09:00:00|10632|10631.1|10632|10631.1|10632.6|10631.7|10628.6|10628|309
1731402300000|2024-11-12 09:05:00|10631.9|10631|10628|10627.1|10632.6|10632|10627.2|10626.6|206
1731402600000|2024-11-12 09:10:00|10627.9|10627.3|10626.9|10626.3|10628.4|10627.5|10624.4|10623.8|191
1731402900000|2024-11-12 09:15:00|10626.6|10626|10627.9|10627.3|10628.5|10627.7|10625.4|10624.5|186
1731403200000|2024-11-12 09:20:00|10628.5|10627.6|10622.4|10621.8|10629.5|10628.7|10622.3|10621.7|184
1731403500000|2024-11-12 09:25:00|10622.3|10621.7|10620.3|10619.7|10622.5|10621.9|10620.1|10619.5|145
1731403800000|2024-11-12 09:30:00|10620.4|10619.8|10620.3|10619.7|10622.3|10621.7|10617.4|10616.8|234
1731404100000|2024-11-12 09:35:00|10620.2|10619.6|10623|10622.4|10625|10624.1|10619.3|10618.7|242
1731404400000|2024-11-12 09:40:00|10623.2|10622.6|10617.4|10616.8|10623.3|10622.6|10616.9|10616.3|181
1731404700000|2024-11-12 09:45:00|10617.5|10616.9|10625|10624.4|10625.8|10625.1|10617.5|10616.9|233
1731405000000|2024-11-12 09:50:00|10625.3|10624.7|10628.4|10627.8|10628.4|10627.8|10624.6|10624|202
1731405300000|2024-11-12 09:55:00|10628.6|10628|10627.7|10624.8|10630.5|10629.9|10626|10624.8|203
1731405600000|2024-11-12 10:00:00|10627.6|10625.1|10622.6|10622|10627.6|10625.1|10619.1|10618.2|331
1731405900000|2024-11-12 10:05:00|10622.4|10621.8|10619.8|10619.2|10624.8|10624.2|10618.4|10617.8|318
1731406200000|2024-11-12 10:10:00|10619.9|10619.3|10615.8|10614.9|10620.7|10619.8|10615.7|10614.9|310
1731406500000|2024-11-12 10:15:00|10615.7|10615.1|10616.7|10616.1|10618.7|10618.1|10614.4|10613.8|324
1731406800000|2024-11-12 10:20:00|10616.8|10616.2|10615.6|10615|10617.9|10617.3|10615.1|10614.5|241
1731407100000|2024-11-12 10:25:00|10615.7|10615.1|10615.8|10615.2|10617.3|10616.7|10613.8|10613.2|239
1731407400000|2024-11-12 10:30:00|10615.1|10614.5|10612.8|10611.9|10615.1|10614.5|10611.7|10610.8|171
1731407700000|2024-11-12 10:35:00|10612.9|10612|10612.7|10612.1|10616.5|10615.9|10612.7|10611.8|189
1731408000000|2024-11-12 10:40:00|10612.5|10611.9|10615.5|10614.9|10616.7|10615.8|10612.1|10611.2|214
1731408300000|2024-11-12 10:45:00|10615.4|10614.8|10617.3|10616.7|10618.6|10617.9|10615.2|10614.6|159
1731408600000|2024-11-12 10:50:00|10617.2|10616.6|10619.6|10618.7|10620.6|10620|10616.9|10616.1|194
1731408900000|2024-11-12 10:55:00|10619.5|10618.6|10618.4|10617.5|10620.8|10620|10617.9|10617|139
1731409200000|2024-11-12 11:00:00|10618.3|10617.4|10620.9|10620.3|10621.1|10620.5|10618.2|10617.4|194
1731409500000|2024-11-12 11:05:00|10621.1|10620.5|10619.9|10619.3|10622.3|10621.7|10619.2|10618.6|179
1731409800000|2024-11-12 11:10:00|10619.8|10619.2|10623|10622.4|10627|10626.1|10619.8|10619.1|213
1731410100000|2024-11-12 11:15:00|10622.9|10622.3|10625.4|10624.8|10626|10625.4|10622.3|10621.7|151
1731410400000|2024-11-12 11:20:00|10625.5|10624.6|10626.8|10625.9|10627.5|10626.6|10624.3|10623.7|180
1731410700000|2024-11-12 11:25:00|10626.9|10626|10629.1|10628.2|10629.4|10628.6|10626.2|10625.3|184
1731411000000|2024-11-12 11:30:00|10629.2|10628.3|10627.5|10626.9|10630.1|10629.3|10627.5|10626.8|144
1731411300000|2024-11-12 11:35:00|10627.2|10626.6|10625|10624.4|10628.6|10627.8|10624.8|10624.1|216
1731411600000|2024-11-12 11:40:00|10624.9|10624.3|10622.2|10621.6|10625.6|10625|10621.1|10620.5|218
1731411900000|2024-11-12 11:45:00|10622.3|10621.7|10620.9|10620|10623|10622.4|10620.4|10619.8|170
1731412200000|2024-11-12 11:50:00|10620.8|10619.9|10619.1|10618.5|10622|10621.4|10618.3|10617.6|210
1731412500000|2024-11-12 11:55:00|10619|10618.4|10619.1|10618.5|10621.2|10620.6|10617.9|10617.3|308
1731412800000|2024-11-12 12:00:00|10619.2|10618.6|10620.5|10619.6|10621.7|10621.1|10618.6|10617.9|330
1731413100000|2024-11-12 12:05:00|10620.4|10619.5|10612.8|10612.2|10621|10620.3|10612.8|10612.2|299
1731413400000|2024-11-12 12:10:00|10612.9|10612.3|10616.2|10615.6|10616.3|10615.7|10612.1|10611.5|257
1731413700000|2024-11-12 12:15:00|10616|10615.4|10612.5|10611.6|10616.4|10615.8|10611.6|10610.7|286
1731414000000|2024-11-12 12:20:00|10612.4|10611.5|10609.1|10608.5|10612.9|10612|10607.3|10606.4|246
1731414300000|2024-11-12 12:25:00|10609.2|10608.6|10610.2|10609.6|10611.8|10611.2|10608.2|10607.3|216
1731414600000|2024-11-12 12:30:00|10610.6|10610|10611.6|10611|10612.2|10611.6|10606.9|10606|310
1731414900000|2024-11-12 12:35:00|10611.3|10610.7|10614.6|10614|10616.4|10615.5|10610.6|10610|297
1731415200000|2024-11-12 12:40:00|10614.7|10614.1|10616.7|10616.1|10617.1|10616.5|10613.1|10612.5|302
1731415500000|2024-11-12 12:45:00|10616.4|10615.8|10618.7|10618.1|10618.9|10618.2|10614.4|10613.8|213
1731415800000|2024-11-12 12:50:00|10619|10618.2|10619.4|10618.8|10620.8|10620.2|10618.2|10617.6|175
1731416100000|2024-11-12 12:55:00|10619.6|10619|10620|10619.4|10621.7|10621.1|10618|10617.4|288
1731416400000|2024-11-12 13:00:00|10620.1|10619.5|10619.9|10619.3|10621|10620.2|10616.2|10615.6|387
1731416700000|2024-11-12 13:05:00|10619.8|10619.2|10617.3|10616.7|10619.9|10619.3|10617.3|10616.7|264
1731417000000|2024-11-12 13:10:00|10616.9|10616.3|10620.8|10620.2|10620.8|10620.2|10614.9|10614|272
1731417300000|2024-11-12 13:15:00|10620.9|10620.3|10625.9|10625.3|10626.2|10625.6|10620.7|10620|299
1731417600000|2024-11-12 13:20:00|10625.8|10625.2|10621.1|10620.5|10625.9|10625.3|10618.6|10618|385
1731417900000|2024-11-12 13:25:00|10621|10620.4|10622.3|10621.7|10623.7|10623.1|10620.4|10619.8|342
1731418200000|2024-11-12 13:30:00|10622.2|10621.6|10625.4|10624.8|10627.8|10626.9|10620.2|10619.6|367
1731418500000|2024-11-12 13:35:00|10624.8|10624.2|10623.2|10622.6|10627.3|10626.7|10623|10622.4|350
1731418800000|2024-11-12 13:40:00|10623.1|10622.5|10617.3|10616.7|10623.4|10622.8|10617.2|10616.6|275
1731419100000|2024-11-12 13:45:00|10617.4|10616.8|10624.2|10623.6|10624.8|10624.2|10617.1|10616.5|325
1731419400000|2024-11-12 13:50:00|10624.3|10623.7|10622.3|10621.7|10624.6|10624|10621.3|10620.7|277
1731419700000|2024-11-12 13:55:00|10622.4|10621.8|10623.3|10622.7|10624.8|10624.2|10621.8|10621.2|310
1731420000000|2024-11-12 14:00:00|10623.2|10622.6|10620.4|10619.8|10623.5|10622.9|10619.8|10619.1|376
1731420300000|2024-11-12 14:05:00|10620.3|10619.7|10621.8|10621.2|10623.1|10622.5|10620.3|10619.7|255
1731420600000|2024-11-12 14:10:00|10621.9|10621.3|10623|10622.1|10623.7|10623.1|10617.9|10617|309
1731420900000|2024-11-12 14:15:00|10622.9|10622|10624.2|10623.6|10626.5|10625.8|10621.9|10621.1|324
1731421200000|2024-11-12 14:20:00|10624.1|10623.5|10622.7|10622.1|10626.1|10625.5|10622.1|10621.2|243
1731421500000|2024-11-12 14:25:00|10622.6|10622|10617.2|10616.6|10623|10622.1|10617.2|10616.5|257
1731421800000|2024-11-12 14:30:00|10617.3|10616.7|10615.6|10615|10617.9|10617.3|10614.1|10613.5|393
1731422100000|2024-11-12 14:35:00|10615.5|10614.9|10620.8|10620.2|10622.9|10622.3|10615.2|10614.6|424
1731422400000|2024-11-12 14:40:00|10620.9|10620.3|10620.2|10619.3|10623.8|10623.2|10619.2|10618.6|381
1731422700000|2024-11-12 14:45:00|10619.9|10619|10618.7|10618.1|10620.9|10620.3|10617.8|10617.2|356
1731423000000|2024-11-12 14:50:00|10618.8|10618.2|10619.9|10619.3|10620.4|10619.8|10617.7|10617.1|343
1731423300000|2024-11-12 14:55:00|10620.3|10619.4|10617.9|10617.3|10622.1|10621.5|10617.6|10617|332
1731423600000|2024-11-12 15:00:00|10617.8|10617.2|10613.2|10612.3|10618.2|10617.6|10612.1|10611.2|377
1731423900000|2024-11-12 15:05:00|10613.3|10612.4|10609.8|10609.2|10615|10614.1|10609.8|10609.2|423
1731424200000|2024-11-12 15:10:00|10609.9|10609.3|10611.8|10611.2|10612.3|10611.7|10607.5|10606.8|381
1731424500000|2024-11-12 15:15:00|10611.9|10611.3|10611.3|10610.4|10615.2|10614.5|10610.9|10610|404
1731424800000|2024-11-12 15:20:00|10611.1|10610.2|10608.6|10608|10612.2|10611.6|10608.6|10608|301
1731425100000|2024-11-12 15:25:00|10608.5|10607.9|10609|10608.4|10609|10608.4|10605.7|10605|333
1731425400000|2024-11-12 15:30:00|10608.9|10608.3|10607.4|10606.8|10611.1|10610.2|10607.2|10606.6|310
1731425700000|2024-11-12 15:35:00|10607.5|10606.9|10607.7|10607.1|10609.8|10609.2|10606.6|10606|294
1731426000000|2024-11-12 15:40:00|10607.8|10607.2|10606|10605.4|10609.1|10608.5|10606|10605.4|255
1731426300000|2024-11-12 15:45:00|10605.9|10605.3|10605.9|10605.3|10608.3|10607.6|10602.3|10601.5|475
1731426600000|2024-11-12 15:50:00|10605.7|10605.1|10608.9|10608.3|10609.4|10608.8|10602.9|10602.3|513
1731426900000|2024-11-12 15:55:00|10609.1|10608.5|10609.3|10608.7|10614.3|10613.4|10608.1|10607.5|703
1731427200000|2024-11-12 16:00:00|10609.4|10608.8|10612.9|10612|10613.2|10612.3|10606.4|10605.8|582
1731427500000|2024-11-12 16:05:00|10612.7|10612.1|10609.7|10609.1|10612.9|10612.2|10608.6|10608|435
1731427800000|2024-11-12 16:10:00|10609.8|10609.2|10612.7|10612.1|10612.9|10612.3|10609.6|10609|365
1731428100000|2024-11-12 16:15:00|10612.8|10612.2|10615.4|10614.8|10615.4|10614.8|10610.4|10609.7|308
1731428400000|2024-11-12 16:20:00|10615.3|10614.7|10611.4|10610.8|10616.1|10615.5|10610.6|10610|326
1731428700000|2024-11-12 16:25:00|10611.3|10610.7|10609.7|10608.8|10612.3|10611.7|10608.7|10608|296
1731429000000|2024-11-12 16:30:00|10609.6|10608.7|10607.3|10606.7|10609.6|10608.8|10605.7|10605.1|260
1731429300000|2024-11-12 16:35:00|10607.1|10606.5|10602.7|10601.8|10607.9|10607.3|10602.4|10601.8|255
1731429600000|2024-11-12 16:40:00|10602.5|10601.9|10598.8|10597.9|10602.5|10601.9|10597.5|10596.6|387
1731429900000|2024-11-12 16:45:00|10598.9|10598|10597.8|10597.2|10599.2|10598.6|10596.2|10595.6|260
1731430200000|2024-11-12 16:50:00|10597.7|10597.1|10600.2|10599.3|10601.9|10601.2|10597.7|10597.1|326
1731430500000|2024-11-12 16:55:00|10600.4|10599.5|10598.4|10597.8|10601.2|10600.4|10598|10597.4|271
1731430800000|2024-11-12 17:00:00|10598.2|10597.6|10596.5|10595.9|10600.5|10599.6|10595.5|10594.7|324
1731431100000|2024-11-12 17:05:00|10596.4|10595.8|10599.5|10598.9|10603.7|10602.8|10596.4|10595.8|403
1731431400000|2024-11-12 17:10:00|10599.4|10598.8|10598.3|10597.4|10599.7|10599.1|10595.5|10594.6|310
1731431700000|2024-11-12 17:15:00|10598.4|10597.5|10599.7|10598.8|10600.9|10600|10596.3|10595.5|405
1731432000000|2024-11-12 17:20:00|10599.8|10598.9|10599.4|10598.5|10601.2|10600.4|10597.8|10597|258
1731432300000|2024-11-12 17:25:00|10599.5|10598.6|10598.8|10597.9|10601.5|10600.8|10596.1|10595.5|300
1731432600000|2024-11-12 17:30:00|10598.7|10597.8|10598.5|10597.6|10601.6|10600.7|10596|10595.4|346
1731432900000|2024-11-12 17:35:00|10598.4|10597.5|10601.9|10601.3|10603|10602.4|10597.3|10596.6|333
1731433200000|2024-11-12 17:40:00|10601.8|10601.2|10598.3|10597.7|10601.8|10601.2|10596.9|10596.3|300
1731433500000|2024-11-12 17:45:00|10598.4|10597.8|10600.8|10600.2|10601.7|10601.1|10597.6|10597|306
1731433800000|2024-11-12 17:50:00|10600.7|10600.1|10607.9|10607|10608|10607.1|10600.7|10600.1|289
1731434100000|2024-11-12 17:55:00|10607.8|10606.9|10607.1|10606.5|10608.7|10607.8|10606.3|10605.4|324
1731434400000|2024-11-12 18:00:00|10607.2|10606.6|10611.7|10610.8|10613.2|10612.1|10606.9|10606.1|400
1731434700000|2024-11-12 18:05:00|10611.8|10610.9|10612|10611.4|10613.9|10613.1|10610.7|10609.8|208
1731435000000|2024-11-12 18:10:00|10612.3|10611.7|10611.9|10611.3|10612.4|10611.8|10609.1|10608.5|184
1731435300000|2024-11-12 18:15:00|10612|10611.4|10609.7|10609.1|10613.9|10613.3|10609.3|10608.7|130
1731435600000|2024-11-12 18:20:00|10609.5|10608.9|10609.9|10609.3|10610.7|10610.1|10607.7|10607.1|155
1731435900000|2024-11-12 18:25:00|10610|10609.4|10611.8|10611.2|10613.2|10612.6|10609.4|10608.8|161
1731436200000|2024-11-12 18:30:00|10611.7|10611.1|10612.6|10612|10612.6|10612|10610.9|10610.3|153
1731436500000|2024-11-12 18:35:00|10612.7|10612.1|10614.4|10613.8|10615.5|10614.6|10611.9|10611.3|233
1731436800000|2024-11-12 18:40:00|10614.3|10613.7|10613.4|10612.8|10616.1|10615.4|10613|10612.4|139
1731437100000|2024-11-12 18:45:00|10613.3|10612.7|10611.2|10610.6|10613.6|10613|10609.8|10609|153
1731437400000|2024-11-12 18:50:00|10611.3|10610.7|10614.3|10613.7|10614.6|10613.8|10609.5|10608.9|201
1731437700000|2024-11-12 18:55:00|10614.4|10613.8|10616.5|10615.9|10617.6|10616.9|10614.3|10613.7|204
1731438000000|2024-11-12 19:00:00|10616.3|10615.7|10617.3|10616.7|10617.4|10616.8|10615.4|10614.8|141
1731438300000|2024-11-12 19:05:00|10617.1|10616.5|10616.6|10616|10618.4|10617.8|10615.5|10614.9|143
1731438600000|2024-11-12 19:10:00|10616.5|10615.9|10618.2|10617.3|10618.5|10617.8|10615.9|10615.3|167
1731438900000|2024-11-12 19:15:00|10618.1|10617.2|10616.8|10616.2|10618.8|10618.2|10615.9|10615.2|128
1731439200000|2024-11-12 19:20:00|10616.9|10616.3|10617.3|10616.7|10618.9|10618.3|10615.8|10615.2|139
1731439500000|2024-11-12 19:25:00|10617.4|10616.8|10616.2|10615.6|10617.9|10617.3|10615.7|10615|128
1731439800000|2024-11-12 19:30:00|10616|10615.4|10615.8|10615.2|10616.9|10616.3|10615.7|10615.1|119
1731440100000|2024-11-12 19:35:00|10615.7|10615.1|10614.3|10613.7|10616.6|10616|10613.7|10613.1|159
1731440400000|2024-11-12 19:40:00|10614.4|10613.8|10616.7|10616.1|10616.9|10616.2|10614.3|10613.4|88
1731440700000|2024-11-12 19:45:00|10616.6|10616|10616.6|10616|10618.3|10617.5|10616.2|10615.6|120
1731441000000|2024-11-12 19:50:00|10616.5|10615.9|10614.7|10614.1|10616.6|10616|10614.5|10613.9|125
1731441300000|2024-11-12 19:55:00|10614.8|10614.2|10612.8|10612.2|10614.8|10614.2|10612.7|10611.8|164
1731441600000|2024-11-12 20:00:00|10612.6|10612|10612.5|10611.9|10614.6|10614|10612.3|10611.7|163
1731441900000|2024-11-12 20:05:00|10612.4|10611.8|10612.3|10611.7|10613.7|10613.1|10611.8|10611.1|138
1731442200000|2024-11-12 20:10:00|10612.4|10611.8|10613.3|10612.7|10613.4|10612.8|10609.7|10609.1|170
1731442500000|2024-11-12 20:15:00|10613.4|10612.8|10614|10613.4|10615.2|10614.6|10613.4|10612.8|145
1731442800000|2024-11-12 20:20:00|10613.8|10613.2|10616.2|10615.6|10616.7|10616.1|10613.8|10613|88
1731443100000|2024-11-12 20:25:00|10616|10615.4|10614.5|10613.9|10616|10615.4|10614|10613.4|98
1731443400000|2024-11-12 20:30:00|10614.4|10613.8|10613.8|10613.2|10614.9|10614.3|10612.6|10612|129
1731443700000|2024-11-12 20:35:00|10613.9|10613.3|10616.6|10616|10616.8|10616.2|10613.1|10612.2|134
1731444000000|2024-11-12 20:40:00|10616.5|10615.9|10617|10616.4|10617.7|10617.1|10616.1|10615.5|126
1731444300000|2024-11-12 20:45:00|10617.1|10616.5|10619.1|10618.5|10619.8|10618.9|10616.5|10615.9|173
1731444600000|2024-11-12 20:50:00|10618.9|10618.3|10618.8|10618.2|10619.7|10619.1|10618.2|10617.6|146
1731444900000|2024-11-12 20:55:00|10618.7|10618.1|10622.7|10622.1|10623.9|10623.3|10618.6|10618|244
1731445200000|2024-11-12 21:00:00|10622.6|10622|10626.6|10626|10626.9|10626.3|10622.6|10621.9|201
1731445500000|2024-11-12 21:05:00|10626.5|10625.9|10625.2|10624.6|10627.1|10626.4|10625|10624.4|55
1731445800000|2024-11-12 21:10:00|10625.4|10624.5|10625|10624.4|10626.6|10625.8|10624.7|10624|55
1731446100000|2024-11-12 21:15:00|10624.6|10624|10624|10623.1|10625.1|10624.4|10623.5|10622.6|106
1731446400000|2024-11-12 21:20:00|10623.9|10623|10624.3|10623.4|10624.6|10623.7|10623.9|10623|60
1731446700000|2024-11-12 21:25:00|10624.5|10623.6|10625|10624.1|10625.1|10624.5|10624.3|10623.4|139
1731447000000|2024-11-12 21:30:00|10624.9|10624|10625.9|10625|10626.6|10625.7|10624.8|10623.9|55
1731447300000|2024-11-12 21:35:00|10625.8|10624.9|10626.5|10625.6|10626.6|10625.7|10625.2|10624.3|34
1731447600000|2024-11-12 21:40:00|10626.8|10625.9|10626.5|10625.6|10627.1|10626.4|10626|10625|85
1731447900000|2024-11-12 21:45:00|10626.6|10625.7|10625.2|10624.3|10626.6|10625.7|10624.8|10623.9|45
1731448200000|2024-11-12 21:50:00|10625.1|10624.2|10624.8|10623.9|10626.6|10625.7|10624.1|10623.2|88
1731448500000|2024-11-12 21:55:00|10625.1|10623.6|10626.2|10619.6|10626.2|10624.3|10624.3|10619.6|224
1731448800000|2024-11-12 22:00:00|10626.3|10619.7|10626|10619.4|10626.3|10619.7|10626|10619.4|3
1731449100000|2024-11-12 22:05:00|10626.2|10619.6|10626.2|10619.6|10626.6|10620|10625.9|10619.3|16
1731449400000|2024-11-12 22:10:00|10626.3|10619.7|10623.5|10616.9|10626.4|10619.8|10623.1|10616.5|41
1731449700000|2024-11-12 22:15:00|10623.6|10617|10623.6|10617|10623.7|10617.1|10623.3|10616.7|27
1731450000000|2024-11-12 22:20:00|10623.5|10616.9|10623.2|10617|10623.6|10619|10622|10615.9|33
1731450300000|2024-11-12 22:25:00|10623.3|10617.1|10625.5|10619.5|10625.6|10619.6|10622|10617.1|36
1731450600000|2024-11-12 22:30:00|10626.4|10619.8|10627.1|10621|10627.2|10621.1|10626.4|10619.8|30
1731450900000|2024-11-12 22:35:00|10627.2|10621.1|10626|10619.6|10627.3|10621.1|10625.7|10619.6|94
1731451200000|2024-11-12 22:40:00|10626.2|10619.8|10621.9|10617.4|10626.5|10620.5|10621.5|10614.9|134
1731451500000|2024-11-12 22:45:00|10624|10620.3|10625.2|10620.4|10625.5|10620.5|10623.8|10617.6|61
1731451800000|2024-11-12 22:50:00|10625.1|10620.3|10624.8|10618.2|10625.1|10620.5|10623.6|10617.2|54
1731452100000|2024-11-12 22:55:00|10624.9|10618.3|10624.8|10618.6|10625.1|10618.8|10620.8|10617.5|49
1731452400000|2024-11-12 23:00:00|10624.6|10618.8|10619.6|10617.4|10624.7|10620.1|10618.1|10615|98
1731452700000|2024-11-12 23:05:00|10619.3|10617.7|10620.1|10618.5|10620.9|10619.2|10619.1|10617.7|57
1731453000000|2024-11-12 23:10:00|10620|10618.6|10618.5|10617.6|10620|10618.9|10618.3|10617.4|43
1731453300000|2024-11-12 23:15:00|10618.6|10617.7|10619.7|10618.8|10620|10619.1|10618.4|10617.3|50
1731453600000|2024-11-12 23:20:00|10619.8|10618.9|10618.3|10617.4|10620.1|10619.2|10618.3|10617.4|51
1731453900000|2024-11-12 23:25:00|10618.4|10617.5|10616.8|10615.9|10618.7|10617.8|10616.6|10615.7|68
1731454200000|2024-11-12 23:30:00|10616.9|10616|10615.8|10614.9|10616.9|10616|10614.4|10613.5|99
1731454500000|2024-11-12 23:35:00|10615.6|10614.7|10616.2|10615.6|10616.8|10615.9|10615.1|10614.5|58
1731454800000|2024-11-12 23:40:00|10616.3|10615.4|10616.7|10615.8|10617.2|10616.3|10616.1|10615.2|42
1731455100000|2024-11-12 23:45:00|10616.8|10615.9|10619.5|10618.6|10620.4|10619.1|10616.7|10615.8|62
1731455400000|2024-11-12 23:50:00|10619.8|10618.9|10620.6|10619.7|10621.1|10620.2|10619|10618.1|72
1731455700000|2024-11-12 23:55:00|10620.5|10619.6|10617|10616.1|10620.5|10619.6|10616.4|10615.5|82
1731456000000|2024-11-13 00:00:00|10617.1|10616.2|10616.9|10616|10617.3|10616.4|10614.6|10613.7|152
1731456300000|2024-11-13 00:05:00|10616.7|10616.1|10613.5|10612.9|10616.9|10616.1|10613.4|10612.6|121
1731456600000|2024-11-13 00:10:00|10613.4|10612.8|10611.8|10611.2|10614.2|10613.3|10611.8|10611.2|61
1731456900000|2024-11-13 00:15:00|10611.7|10611.1|10614.6|10613.7|10614.6|10613.8|10611.3|10610.6|103
1731457200000|2024-11-13 00:20:00|10615|10614.1|10614.6|10613.7|10615.2|10614.6|10613.8|10613|111
1731457500000|2024-11-13 00:25:00|10614.5|10613.6|10613.9|10613.3|10615|10614.1|10613.4|10612.8|91
1731457800000|2024-11-13 00:30:00|10613.6|10613|10614.7|10614.1|10615|10614.4|10613.1|10612.2|162
1731458100000|2024-11-13 00:35:00|10614.8|10614.2|10615|10614.4|10616.2|10615.6|10614.7|10614.1|89
1731458400000|2024-11-13 00:40:00|10614.9|10614.3|10615|10614.4|10615.7|10615.1|10614.4|10613.7|90
1731458700000|2024-11-13 00:45:00|10615.1|10614.5|10616.9|10616|10617|10616.2|10615|10614.4|78
1731459000000|2024-11-13 00:50:00|10616.8|10615.9|10616|10615.1|10617.5|10616.9|10615.4|10614.8|164
1731459300000|2024-11-13 00:55:00|10615.9|10615|10613.3|10612.4|10616.9|10616|10612.7|10612.1|158
1731459600000|2024-11-13 01:00:00|10613.2|10612.3|10613.1|10612.5|10614.7|10614.1|10612.4|10611.8|133
1731459900000|2024-11-13 01:05:00|10613|10612.4|10616.3|10615.7|10616.7|10616|10612.6|10612|182
1731460200000|2024-11-13 01:10:00|10616.2|10615.6|10616.5|10615.9|10616.8|10616.2|10615.8|10615|113
1731460500000|2024-11-13 01:15:00|10616.6|10616|10621.5|10620.6|10624.9|10624|10616.3|10615.7|463
1731460800000|2024-11-13 01:20:00|10621.4|10620.5|10619.8|10619.2|10622.4|10621.5|10618.3|10617.7|296
1731461100000|2024-11-13 01:25:00|10619.7|10619.1|10620.3|10619.7|10620.7|10620.1|10618.7|10618.1|302
1731461400000|2024-11-13 01:30:00|10620.5|10619.6|10624.6|10623.7|10625.5|10624.6|10619.5|10618.6|321
1731461700000|2024-11-13 01:35:00|10625.1|10624.2|10628.1|10627.2|10628.7|10627.8|10625|10624.1|157
1731462000000|2024-11-13 01:40:00|10628.4|10627.5|10628.4|10627.5|10628.6|10627.8|10625.6|10624.7|168
1731462300000|2024-11-13 01:45:00|10628.5|10627.6|10626.3|10625.7|10629.5|10628.6|10626.3|10625.7|254
1731462600000|2024-11-13 01:50:00|10626.4|10625.8|10626.4|10625.8|10628.2|10627.6|10625.6|10625|211
1731462900000|2024-11-13 01:55:00|10626.3|10625.7|10628.3|10627.7|10628.4|10627.8|10625.8|10625.2|187
1731463200000|2024-11-13 02:00:00|10628.5|10627.6|10626.4|10625.5|10629.9|10629|10625.2|10624.3|171
1731463500000|2024-11-13 02:05:00|10626.5|10625.6|10625.9|10625.3|10627.3|10626.6|10624.1|10623.5|214
1731463800000|2024-11-13 02:10:00|10625.8|10625.2|10623.2|10622.6|10626.1|10625.3|10623.2|10622.6|194
1731464100000|2024-11-13 02:15:00|10623.1|10622.5|10623.5|10622.6|10624.4|10623.6|10622.8|10622.2|145
1731464400000|2024-11-13 02:20:00|10623.4|10622.5|10622.9|10622|10624.1|10623.2|10622|10621.4|141
1731464700000|2024-11-13 02:25:00|10622.8|10621.9|10622.8|10622.2|10623.5|10622.6|10622.4|10621.7|131
1731465000000|2024-11-13 02:30:00|10622.9|10622.3|10623|10622.4|10624.3|10623.7|10622.2|10621.3|140
1731465300000|2024-11-13 02:35:00|10623.1|10622.5|10623.6|10623|10624.2|10623.6|10622.8|10622.1|103
1731465600000|2024-11-13 02:40:00|10623.8|10623.2|10622.8|10622.2|10624.2|10623.6|10622.3|10621.7|143
1731465900000|2024-11-13 02:45:00|10622.7|10622.1|10625|10624.4|10625.3|10624.7|10622.4|10621.8|129
1731466200000|2024-11-13 02:50:00|10624.8|10624.2|10628.4|10627.5|10628.5|10627.6|10624.1|10623.5|125
1731466500000|2024-11-13 02:55:00|10628.2|10627.3|10626.6|10625.7|10628.4|10627.5|10626|10625.1|152
1731466800000|2024-11-13 03:00:00|10626.5|10625.9|10625.5|10624.9|10627.9|10627|10625.5|10624.9|113
1731467100000|2024-11-13 03:05:00|10625|10624.4|10626.3|10625.7|10626.6|10625.8|10624.3|10623.7|134
1731467400000|2024-11-13 03:10:00|10626.4|10625.8|10626.6|10625.7|10628|10627.2|10626.2|10625.5|83
1731467700000|2024-11-13 03:15:00|10627.2|10626.3|10627|10626.4|10627.4|10626.7|10626.2|10625.4|76
1731468000000|2024-11-13 03:20:00|10626.9|10626.3|10627.8|10626.9|10628.5|10627.7|10626.6|10625.7|63
1731468300000|2024-11-13 03:25:00|10627.7|10626.8|10624.4|10623.8|10628.1|10627.2|10624.3|10623.7|170
1731468600000|2024-11-13 03:30:00|10624.3|10623.7|10622.8|10622.2|10624.6|10624|10622.5|10621.9|86
1731468900000|2024-11-13 03:35:00|10622.7|10622.1|10622.2|10621.6|10622.9|10622.3|10621.9|10621.3|70
1731469200000|2024-11-13 03:40:00|10622.3|10621.7|10619.8|10619.2|10622.6|10622|10619.7|10619.1|143
1731469500000|2024-11-13 03:45:00|10619.7|10619.1|10619.4|10618.8|10620.5|10619.9|10619.1|10618.5|90
1731469800000|2024-11-13 03:50:00|10619.3|10618.7|10618.8|10618.2|10619.4|10618.8|10618.2|10617.6|112
1731470100000|2024-11-13 03:55:00|10618.9|10618.3|10619.6|10618.7|10620.9|10620.3|10618.8|10618.2|78
1731470400000|2024-11-13 04:00:00|10619.5|10618.6|10619.4|10618.5|10620|10619.4|10618.7|10617.8|142
1731470700000|2024-11-13 04:05:00|10619.2|10618.3|10619.2|10618.6|10621.6|10620.7|10618.8|10618.2|138
1731471000000|2024-11-13 04:10:00|10619|10618.1|10618.3|10617.4|10619.4|10618.5|10618.3|10617.4|57
1731471300000|2024-11-13 04:15:00|10618.4|10617.5|10618.9|10618.3|10620|10619.3|10618.3|10617.4|103
1731471600000|2024-11-13 04:20:00|10619|10618.4|10621.7|10620.8|10621.7|10621|10618.9|10618.3|93
1731471900000|2024-11-13 04:25:00|10621.6|10621|10621.9|10621.3|10622.9|10622.3|10621.5|10620.8|100
1731472200000|2024-11-13 04:30:00|10622.1|10621.5|10621.7|10621.1|10622.4|10621.8|10621.7|10621.1|76
1731472500000|2024-11-13 04:35:00|10621.6|10621|10620.3|10619.7|10621.6|10621|10620.2|10619.6|77
1731472800000|2024-11-13 04:40:00|10620|10619.4|10618.8|10618.2|10620|10619.4|10618.8|10618.2|99
1731473100000|2024-11-13 04:45:00|10618.9|10618.3|10618.7|10618.1|10619.3|10618.7|10618.2|10617.6|105
1731473400000|2024-11-13 04:50:00|10618.8|10618.2|10618.5|10617.9|10619|10618.4|10618|10617.4|153
1731473700000|2024-11-13 04:55:00|10618.4|10617.8|10618.1|10617.5|10619.2|10618.6|10618|10617.4|87
1731474000000|2024-11-13 05:00:00|10617.9|10617.3|10617.8|10616.9|10618.8|10618.2|10617.4|10616.8|60
1731474300000|2024-11-13 05:05:00|10617.9|10617|10616.8|10616.2|10618.4|10617.8|10616.7|10616.1|75
1731474600000|2024-11-13 05:10:00|10616.7|10616.1|10615.6|10615|10616.8|10616.2|10615.4|10614.8|77
1731474900000|2024-11-13 05:15:00|10615.5|10614.9|10612.7|10612.1|10615.6|10615|10612.3|10611.5|148
1731475200000|2024-11-13 05:20:00|10612.6|10612|10610.2|10609.6|10612.7|10612.1|10609.8|10609.2|88
1731475500000|2024-11-13 05:25:00|10610.3|10609.7|10612.9|10612|10613.6|10612.9|10610.2|10609.6|142
1731475800000|2024-11-13 05:30:00|10612.8|10611.9|10614.2|10613.6|10614.3|10613.7|10612.5|10611.8|174
1731476100000|2024-11-13 05:35:00|10614.3|10613.7|10613.9|10613.3|10614.7|10614.1|10613.6|10613|102
1731476400000|2024-11-13 05:40:00|10613.8|10613.2|10614.6|10613.7|10614.8|10614.2|10613.8|10612.9|248
1731476700000|2024-11-13 05:45:00|10614.7|10613.8|10614.8|10614.2|10615.8|10615.2|10613.9|10613.3|192
1731477000000|2024-11-13 05:50:00|10614.7|10614.1|10614.8|10613.9|10614.9|10614.3|10613.7|10613.1|121
1731477300000|2024-11-13 05:55:00|10614.6|10613.7|10613.4|10612.8|10614.8|10614.2|10613.2|10612.6|130
1731477600000|2024-11-13 06:00:00|10613.3|10612.7|10614.2|10613.6|10617.5|10616.8|10613.3|10612.7|169
1731477900000|2024-11-13 06:05:00|10614.1|10613.5|10611|10610.4|10614.2|10613.5|10608.4|10607.5|267
1731478200000|2024-11-13 06:10:00|10611.2|10610.6|10608.3|10607.7|10611.4|10610.8|10608.2|10607.6|165
1731478500000|2024-11-13 06:15:00|10608.2|10607.6|10608.9|10608.3|10609.2|10608.6|10607.8|10607.2|109
1731478800000|2024-11-13 06:20:00|10609|10608.4|10611.7|10611.1|10612.5|10611.6|10608.3|10607.7|177
1731479100000|2024-11-13 06:25:00|10611.9|10611.3|10613.1|10612.5|10613.3|10612.7|10611.7|10611.1|125
1731479400000|2024-11-13 06:30:00|10613.4|10612.3|10612.4|10611.5|10614|10613.4|10611.4|10610.8|152
1731479700000|2024-11-13 06:35:00|10612.5|10611.6|10611.4|10610.5|10613|10612.3|10610.7|10610|231
1731480000000|2024-11-13 06:40:00|10611|10610.1|10611.9|10611.3|10612.3|10611.7|10610.4|10609.8|127
1731480300000|2024-11-13 06:45:00|10612|10611.4|10610.6|10610|10612|10611.4|10609.2|10608.4|166
1731480600000|2024-11-13 06:50:00|10610.7|10610.1|10612.3|10611.7|10612.9|10612.3|10610.7|10610.1|83
1731480900000|2024-11-13 06:55:00|10612.4|10611.8|10613.8|10613.2|10614.8|10614.2|10612.3|10611.7|179
1731481200000|2024-11-13 07:00:00|10613.7|10613.1|10612|10611.4|10614.3|10613.6|10611.7|10610.8|192
1731481500000|2024-11-13 07:05:00|10612.2|10611.6|10612.4|10611.8|10614.7|10614.1|10612|10611.4|204
1731481800000|2024-11-13 07:10:00|10612.3|10611.7|10607.4|10606.8|10612.5|10611.9|10607.3|10606.7|104
1731482100000|2024-11-13 07:15:00|10607.6|10607|10604.7|10604.1|10608.1|10607.5|10604.5|10603.9|180
1731482400000|2024-11-13 07:20:00|10604.8|10604.2|10607|10606.4|10608.2|10607.6|10604.7|10604.1|133
1731482700000|2024-11-13 07:25:00|10606.7|10606.1|10606.8|10606.2|10607.9|10607.3|10605.6|10605|85
1731483000000|2024-11-13 07:30:00|10606.7|10606.1|10604.7|10604.1|10606.7|10606.1|10604.1|10603.5|135
1731483300000|2024-11-13 07:35:00|10604.8|10604.2|10608.4|10607.8|10609.8|10609.2|10604.8|10604.2|152
1731483600000|2024-11-13 07:40:00|10608.3|10607.7|10608.4|10607.8|10611.5|10610.6|10608|10607.4|181
1731483900000|2024-11-13 07:45:00|10608.2|10607.6|10604.3|10603.7|10608.4|10607.8|10602.8|10602.2|154
1731484200000|2024-11-13 07:50:00|10604.2|10603.6|10605.7|10605.1|10606.5|10605.8|10604|10603.4|147
1731484500000|2024-11-13 07:55:00|10605.6|10605|10603.3|10602.7|10605.6|10605|10603|10602.4|202
1731484800000|2024-11-13 08:00:00|10603.4|10602.5|10603.3|10602.4|10605.2|10604.6|10602.1|10601.5|274
1731485100000|2024-11-13 08:05:00|10603.4|10602.5|10594.4|10593.5|10603.6|10602.8|10593.8|10592.9|311
1731485400000|2024-11-13 08:10:00|10594.3|10593.4|10596.8|10595.9|10605.3|10604.4|10594.3|10593.4|338
1731485700000|2024-11-13 08:15:00|10596.9|10596|10601.6|10600.7|10602.6|10602|10595.7|10594.8|284
1731486000000|2024-11-13 08:20:00|10601.3|10600.9|10605.3|10604.7|10605.6|10605|10601.3|10600.9|235
1731486300000|2024-11-13 08:25:00|10605.2|10604.6|10601.3|10600.4|10605.2|10604.6|10599.9|10599.3|202
1731486600000|2024-11-13 08:30:00|10601|10600|10604.2|10603.6|10604.4|10603.8|10600.2|10599.6|168
1731486900000|2024-11-13 08:35:00|10604.4|10603.5|10607.4|10606.5|10607.6|10607|10604.4|10603.5|183
1731487200000|2024-11-13 08:40:00|10607.5|10606.6|10604.4|10603.8|10608.1|10607.5|10603.4|10602.5|185
1731487500000|2024-11-13 08:45:00|10604.3|10603.7|10608|10607.4|10610.1|10609.1|10604.3|10603.7|207
1731487800000|2024-11-13 08:50:00|10608.3|10607.7|10610.4|10609.8|10611.3|10610.4|10607.4|10606.6|158
1731488100000|2024-11-13 08:55:00|10610.3|10609.7|10612.5|10611.9|10613.5|10612.6|10610.2|10609.6|266
1731488400000|2024-11-13 09:00:00|10612.4|10611.8|10609.2|10608.6|10614.1|10613.5|10608.8|10608.2|203
1731488700000|2024-11-13 09:05:00|10609.1|10608.5|10611.6|10610.7|10611.6|10610.7|10608.5|10607.9|159
1731489000000|2024-11-13 09:10:00|10611.4|10610.8|10609.8|10609.2|10612.4|10611.8|10609.8|10609.2|137
1731489300000|2024-11-13 09:15:00|10609.9|10609.3|10609.2|10608.6|10610.3|10609.7|10608.4|10607.6|130
1731489600000|2024-11-13 09:20:00|10609.1|10608.5|10616.5|10615.6|10617.3|10616.7|10608.5|10607.9|216
1731489900000|2024-11-13 09:25:00|10615.9|10615.3|10622.7|10621.8|10623.7|10623.1|10615.3|10614.7|310
1731490200000|2024-11-13 09:30:00|10622.5|10621.9|10626.2|10625.6|10627.7|10627.1|10622.2|10621.4|278
1731490500000|2024-11-13 09:35:00|10626.1|10625.5|10624.9|10624.3|10628|10627.2|10623.8|10622.9|232
1731490800000|2024-11-13 09:40:00|10625|10624.1|10624.9|10624.3|10625.2|10624.5|10622.9|10622.3|160
1731491100000|2024-11-13 09:45:00|10625.1|10624.5|10624.8|10624.2|10626.4|10625.8|10623.5|10622.9|247
1731491400000|2024-11-13 09:50:00|10624.7|10624.1|10629.2|10628.3|10629.5|10628.6|10624.3|10623.7|247
1731491700000|2024-11-13 09:55:00|10629.3|10628.4|10627.4|10626.5|10630.2|10629.3|10626.4|10625.8|225
1731492000000|2024-11-13 10:00:00|10627.2|10626.6|10624.9|10624.3|10628.6|10628|10623.3|10622.7|257
1731492300000|2024-11-13 10:05:00|10624.7|10624.1|10622.8|10622.2|10626.2|10625.6|10622.2|10621.6|271
1731492600000|2024-11-13 10:10:00|10622.7|10622.1|10623.5|10622.9|10623.7|10623.1|10621.5|10620.9|178
1731492900000|2024-11-13 10:15:00|10623.4|10622.8|10622.4|10621.8|10626.3|10625.7|10622.2|10621.6|175
1731493200000|2024-11-13 10:20:00|10622.3|10621.7|10624.1|10623.5|10625.8|10625|10621.8|10621.2|155
1731493500000|2024-11-13 10:25:00|10623.5|10622.9|10623.3|10622.7|10624.2|10623.6|10622.2|10621.6|172
1731493800000|2024-11-13 10:30:00|10623.2|10622.6|10616.1|10615.5|10623.5|10622.9|10615.2|10614.3|167
1731494100000|2024-11-13 10:35:00|10616.3|10615.4|10614.6|10614|10616.3|10615.4|10612.7|10612.1|195
1731494400000|2024-11-13 10:40:00|10614.4|10613.8|10614.1|10613.5|10614.4|10613.8|10612|10611.4|129
1731494700000|2024-11-13 10:45:00|10614|10613.4|10614.8|10614.2|10615.1|10614.5|10612.4|10611.8|133
1731495000000|2024-11-13 10:50:00|10614.6|10614|10615.2|10614.6|10615.8|10615.2|10614.5|10613.9|85
1731495300000|2024-11-13 10:55:00|10615.3|10614.7|10615.3|10614.7|10615.9|10615.3|10614.2|10613.6|113
1731495600000|2024-11-13 11:00:00|10615.2|10614.6|10614.6|10613.7|10616.9|10616.3|10614.4|10613.6|145
1731495900000|2024-11-13 11:05:00|10614.5|10613.6|10613.6|10613|10614.5|10613.8|10612.4|10611.8|117
1731496200000|2024-11-13 11:10:00|10613.4|10612.8|10615.3|10614.7|10615.8|10615.2|10613.4|10612.8|143
1731496500000|2024-11-13 11:15:00|10614.9|10614.3|10615.6|10614.7|10615.8|10615.2|10613.2|10612.6|98
1731496800000|2024-11-13 11:20:00|10615.7|10614.8|10613.4|10612.5|10616.3|10615.6|10611.4|10610.8|197
1731497100000|2024-11-13 11:25:00|10613.5|10612.6|10612.1|10611.2|10614.3|10613.4|10612|10611.2|104
1731497400000|2024-11-13 11:30:00|10612.3|10611.4|10611.9|10611|10613.8|10613.2|10610.6|10609.7|139
1731497700000|2024-11-13 11:35:00|10611.7|10611.1|10614.1|10613.5|10614.5|10613.9|10611.3|10610.7|141
1731498000000|2024-11-13 11:40:00|10614.2|10613.3|10613.8|10612.9|10614.7|10613.8|10611.7|10610.9|152
1731498300000|2024-11-13 11:45:00|10613.6|10612.7|10620.6|10619.7|10620.9|10620|10613.6|10612.7|262
1731498600000|2024-11-13 11:50:00|10620.7|10619.8|10629.6|10628.7|10630.9|10630|10620.4|10619.5|300
1731498900000|2024-11-13 11:55:00|10629.2|10628.3|10638|10637.1|10638.7|10637.8|10627.6|10626.8|448
1731499200000|2024-11-13 12:00:00|10638.3|10637.7|10634.6|10634|10643.9|10643.2|10633.3|10632.7|465
1731499500000|2024-11-13 12:05:00|10634.7|10634.1|10633.2|10631.8|10636.7|10635.8|10633|10631.6|207
1731499800000|2024-11-13 12:10:00|10633.1|10631.7|10630.3|10629.4|10634.2|10633.3|10629.6|10628.8|217
1731500100000|2024-11-13 12:15:00|10630.2|10629.3|10629.4|10628.8|10632.7|10632.1|10629.1|10628.5|216
1731500400000|2024-11-13 12:20:00|10629.3|10628.7|10628.1|10627.5|10631.2|10630.6|10627.5|10626.9|235
1731500700000|2024-11-13 12:25:00|10628.2|10627.6|10627.1|10626.5|10629.7|10629.1|10626|10625.2|247
1731501000000|2024-11-13 12:30:00|10627.3|10626.7|10630.7|10630.1|10630.9|10630.2|10624.7|10624.1|221
1731501300000|2024-11-13 12:35:00|10630.8|10630.2|10630.6|10630|10632.9|10632.3|10630.5|10629.7|258
1731501600000|2024-11-13 12:40:00|10630.2|10629.6|10633.7|10633.1|10633.8|10633.2|10629.5|10628.9|286
1731501900000|2024-11-13 12:45:00|10633.9|10633.3|10634.7|10634.1|10636.6|10635.7|10632.1|10631.5|214
1731502200000|2024-11-13 12:50:00|10634.8|10634.2|10633.6|10633|10635.1|10634.5|10631.7|10631.1|235
1731502500000|2024-11-13 12:55:00|10633.4|10632.8|10631.5|10630.9|10633.4|10632.8|10630|10629.4|263
1731502800000|2024-11-13 13:00:00|10631.3|10630.7|10629.7|10629.1|10633.2|10632.6|10629|10628.4|331
1731503100000|2024-11-13 13:05:00|10629.8|10629.2|10629|10628.4|10631|10630.4|10625.5|10624.9|273
1731503400000|2024-11-13 13:10:00|10628.9|10628.3|10626.2|10625.6|10631.7|10631.1|10625.7|10625.1|315
1731503700000|2024-11-13 13:15:00|10626.1|10625.5|10626.1|10625.5|10629|10628.4|10624.3|10623.7|321
1731504000000|2024-11-13 13:20:00|10626.2|10625.6|10627.6|10627|10631.4|10630.5|10624.6|10624|435
1731504300000|2024-11-13 13:25:00|10627.3|10626.7|10629.4|10623.4|10630.6|10628.5|10624.3|10623.1|403
1731504600000|2024-11-13 13:30:00|10630.1|10624.1|10642.6|10641.3|10655.4|10653.6|10629.9|10623.9|1548
1731504900000|2024-11-13 13:35:00|10642.4|10641.2|10643|10642.1|10652.3|10651.4|10639.4|10638.5|1415
1731505200000|2024-11-13 13:40:00|10642.8|10641.9|10632.2|10631.6|10646.8|10645.9|10632.2|10631.6|1149
1731505500000|2024-11-13 13:45:00|10632|10631.4|10629.3|10628.4|10636.8|10636.2|10624.8|10623.9|964
1731505800000|2024-11-13 13:50:00|10629.1|10628.2|10639.1|10638.5|10639.5|10638.8|10628.5|10627.9|824
1731506100000|2024-11-13 13:55:00|10639|10638.4|10636.9|10636.3|10640|10639.4|10632.2|10631.6|753
1731506400000|2024-11-13 14:00:00|10636.8|10636.2|10631.6|10631|10638|10637.4|10630.3|10629.7|753
1731506700000|2024-11-13 14:05:00|10631.5|10630.9|10634.1|10633.5|10638.3|10637.7|10630.9|10630.3|584
1731507000000|2024-11-13 14:10:00|10633.9|10633.3|10633.7|10633.1|10636.9|10636.3|10631.2|10630.6|656
1731507300000|2024-11-13 14:15:00|10633.6|10633|10627.2|10626.6|10633.8|10633.2|10622.6|10621.8|659
1731507600000|2024-11-13 14:20:00|10627.1|10626.5|10629.1|10628.5|10629.9|10629.3|10624.5|10623.9|578
1731507900000|2024-11-13 14:25:00|10629.4|10628.8|10621.2|10620.3|10630|10629.4|10619.4|10618.8|589
1731508200000|2024-11-13 14:30:00|10621.3|10620.4|10608.9|10608.3|10621.9|10621|10606.3|10605.5|823
1731508500000|2024-11-13 14:35:00|10609|10608.4|10610|10609.1|10612.3|10611.7|10602.5|10601.7|730
1731508800000|2024-11-13 14:40:00|10610.1|10609.2|10616|10614.8|10616|10615|10605|10604.1|766
1731509100000|2024-11-13 14:45:00|10615.4|10614.5|10603.8|10602.9|10615.4|10614.5|10602.7|10602.1|813
1731509400000|2024-11-13 14:50:00|10603.9|10603|10587.9|10587|10604.4|10603.5|10576.9|10576|1118
1731509700000|2024-11-13 14:55:00|10588|10587.1|10586|10584.9|10589.3|10588.1|10580.6|10579.7|997
1731510000000|2024-11-13 15:00:00|10586.4|10584.8|10581.2|10580.6|10588.5|10587.6|10579.7|10578.9|782
1731510300000|2024-11-13 15:05:00|10580.9|10580.3|10563.5|10562.6|10582.7|10581.9|10556.2|10555.3|1148
1731510600000|2024-11-13 15:10:00|10563.4|10562.5|10567.5|10566.6|10569.3|10568.4|10563|10562.2|1048
1731510900000|2024-11-13 15:15:00|10567.6|10566.7|10572.5|10571.9|10573.5|10572.4|10566.5|10565.6|952
1731511200000|2024-11-13 15:20:00|10572.4|10571.8|10573|10572.1|10573|10572.1|10565.9|10565|719
1731511500000|2024-11-13 15:25:00|10572.9|10572|10572.6|10571.7|10573.3|10572.4|10565.5|10564.9|698
1731511800000|2024-11-13 15:30:00|10572.4|10571.5|10585.5|10584.6|10591.2|10590.4|10572.3|10571.4|836
1731512100000|2024-11-13 15:35:00|10585.4|10584.5|10584|10583.4|10589.6|10588.8|10581.3|10580.4|679
1731512400000|2024-11-13 15:40:00|10583.6|10583|10582|10581.1|10584.1|10583.2|10576|10575.4|802
1731512700000|2024-11-13 15:45:00|10581.9|10581|10584.7|10583.8|10586.3|10585.4|10576.2|10575.6|730
1731513000000|2024-11-13 15:50:00|10584.8|10583.6|10587.6|10586.7|10594.1|10593.2|10583.9|10583|659
1731513300000|2024-11-13 15:55:00|10587.3|10586.4|10589|10588.4|10593.5|10592.6|10587.3|10586.4|773
1731513600000|2024-11-13 16:00:00|10589.1|10588.5|10587.2|10586.6|10592.4|10591.5|10586.2|10585.6|701
1731513900000|2024-11-13 16:05:00|10587.4|10586.8|10583.2|10582.3|10587.7|10586.9|10579.6|10579|627
1731514200000|2024-11-13 16:10:00|10583.1|10582.2|10571.9|10571.3|10583.4|10582.7|10569.9|10569|474
1731514500000|2024-11-13 16:15:00|10571.7|10571.1|10569.3|10568.7|10575.8|10575.2|10568.2|10567.6|465
1731514800000|2024-11-13 16:20:00|10569.2|10568.6|10576.1|10575.2|10576.1|10575.3|10567.2|10566.6|454
1731515100000|2024-11-13 16:25:00|10576|10575.4|10576.2|10575.6|10581.4|10580.6|10575.5|10574.9|393
1731515400000|2024-11-13 16:30:00|10576.4|10575.5|10573.3|10572.7|10578.4|10577.5|10571.5|10570.9|503
1731515700000|2024-11-13 16:35:00|10573.4|10572.8|10572.6|10572|10576.5|10575.6|10571.3|10570.7|486
1731516000000|2024-11-13 16:40:00|10572.7|10572.1|10568.5|10567.9|10573.3|10572.7|10567.7|10567.1|406
1731516300000|2024-11-13 16:45:00|10568.7|10568.1|10570.5|10569.9|10571.6|10571|10568.3|10567.7|307
1731516600000|2024-11-13 16:50:00|10570.6|10570|10568.3|10567.7|10571.1|10570.5|10566.8|10566.2|327
1731516900000|2024-11-13 16:55:00|10568.5|10567.6|10566.5|10565.9|10568.5|10567.6|10562.7|10562.1|441
1731517200000|2024-11-13 17:00:00|10566.8|10566.1|10563.6|10562.7|10568.9|10568|10563.2|10562.6|356
1731517500000|2024-11-13 17:05:00|10563.5|10562.6|10570.1|10569.5|10573.9|10573|10562|10561.2|317
1731517800000|2024-11-13 17:10:00|10570|10569.4|10573.8|10573.2|10574.5|10573.9|10567.2|10566.6|337
1731518100000|2024-11-13 17:15:00|10573.7|10573.1|10572.4|10571.5|10578|10577.2|10572.4|10571.5|302
1731518400000|2024-11-13 17:20:00|10572.6|10572|10572.8|10572.2|10574.7|10574|10571.3|10570.7|322
1731518700000|2024-11-13 17:25:00|10572.9|10572.3|10566.2|10565.6|10573|10572.3|10564.1|10563.5|332
1731519000000|2024-11-13 17:30:00|10566.1|10565.5|10568.2|10567.6|10571.8|10571.2|10564.4|10563.5|216
1731519300000|2024-11-13 17:35:00|10568.5|10567.9|10569.2|10568.6|10571.9|10571.1|10567.7|10567.1|233
1731519600000|2024-11-13 17:40:00|10569.3|10568.7|10568.3|10567.4|10569.9|10569.3|10567.5|10566.6|219
1731519900000|2024-11-13 17:45:00|10568.2|10567.6|10573.2|10572.6|10574.9|10574.3|10568|10567.1|257
1731520200000|2024-11-13 17:50:00|10573.3|10572.7|10568.7|10568.1|10573.5|10572.9|10567.5|10566.9|234
1731520500000|2024-11-13 17:55:00|10568.9|10568.3|10569.2|10568.6|10569.6|10569|10565.9|10565.3|286
1731520800000|2024-11-13 18:00:00|10569.4|10568.8|10567.5|10566.6|10570|10569.2|10564.7|10564.1|273
1731521100000|2024-11-13 18:05:00|10567.4|10566.5|10558.6|10558|10567.4|10566.6|10558.6|10558|318
1731521400000|2024-11-13 18:10:00|10558.7|10558.1|10565.4|10564.5|10565.9|10565.1|10558.1|10557.5|325
1731521700000|2024-11-13 18:15:00|10565.7|10564.8|10561.2|10560.6|10565.7|10564.8|10561|10560.3|236
1731522000000|2024-11-13 18:20:00|10561.5|10560.9|10561.1|10560.5|10562.5|10561.9|10558.7|10558.1|209
1731522300000|2024-11-13 18:25:00|10561.3|10560.7|10559.7|10559.1|10562.1|10561.5|10559.3|10558.7|234
1731522600000|2024-11-13 18:30:00|10559.3|10558.7|10560|10559.4|10561.7|10561.1|10559.1|10558.5|170
1731522900000|2024-11-13 18:35:00|10560.1|10559.5|10558.5|10557.9|10561.5|10560.7|10558.2|10557.4|258
1731523200000|2024-11-13 18:40:00|10558.4|10557.8|10559.3|10558.7|10559.4|10558.8|10557.2|10556.6|192
1731523500000|2024-11-13 18:45:00|10559.4|10558.8|10557.9|10557.3|10561.6|10561|10556.8|10556.2|256
1731523800000|2024-11-13 18:50:00|10558|10557.4|10561|10560.1|10561.4|10560.8|10557.7|10557|251
1731524100000|2024-11-13 18:55:00|10560.9|10560.4|10559.4|10558.5|10561|10560.4|10557.9|10557.1|213
1731524400000|2024-11-13 19:00:00|10559.1|10558.2|10560.8|10560.2|10562|10561.4|10557.1|10556.2|220
1731524700000|2024-11-13 19:05:00|10561|10560.1|10563.8|10563.2|10565.2|10564.3|10560.4|10559.6|198
1731525000000|2024-11-13 19:10:00|10563.9|10563.3|10567.9|10567.3|10567.9|10567.3|10563.1|10562.5|189
1731525300000|2024-11-13 19:15:00|10568.1|10567.5|10571|10570.4|10572.2|10571.3|10567.9|10567.3|213
1731525600000|2024-11-13 19:20:00|10570.9|10570.3|10572.6|10572|10572.7|10572.1|10570.6|10570|177
1731525900000|2024-11-13 19:25:00|10572.5|10571.9|10575.6|10574.7|10576.3|10575.5|10572.4|10571.8|158
1731526200000|2024-11-13 19:30:00|10575.4|10574.5|10572.1|10571.5|10576.2|10575.6|10572|10571.1|169
1731526500000|2024-11-13 19:35:00|10572.2|10571.6|10571.1|10570.5|10573.7|10573.1|10571|10570.1|138
1731526800000|2024-11-13 19:40:00|10571|10570.4|10572.7|10572.1|10572.8|10572.2|10568.4|10567.8|175
1731527100000|2024-11-13 19:45:00|10572.8|10572.2|10569.5|10568.9|10573.8|10573.2|10569.5|10568.9|178
1731527400000|2024-11-13 19:50:00|10569.1|10568.5|10567.2|10566.6|10569.1|10568.5|10567.1|10566.5|169
1731527700000|2024-11-13 19:55:00|10567.3|10566.7|10565.8|10565.2|10567.3|10566.7|10565.3|10564.7|300
1731528000000|2024-11-13 20:00:00|10565.9|10565.3|10564.4|10563.8|10568.5|10567.9|10564.3|10563.7|208
1731528300000|2024-11-13 20:05:00|10564.5|10563.9|10568.2|10567.6|10568.9|10568.3|10564.3|10563.7|152
1731528600000|2024-11-13 20:10:00|10568.3|10567.7|10564|10563.4|10569.1|10568.5|10564|10563.4|222
1731528900000|2024-11-13 20:15:00|10564.1|10563.5|10562.9|10562.3|10566.2|10565.6|10562.8|10562.2|153
1731529200000|2024-11-13 20:20:00|10563|10562.4|10564.2|10563.6|10564.8|10564.2|10562.9|10562.3|101
1731529500000|2024-11-13 20:25:00|10564.3|10563.7|10565|10564.1|10565.4|10564.6|10563.9|10563.2|187
1731529800000|2024-11-13 20:30:00|10564.6|10563.7|10562.7|10561.4|10564.6|10563.7|10562.6|10561.3|197
1731530100000|2024-11-13 20:35:00|10562.6|10561.5|10564.9|10564.3|10565.4|10564.8|10562.4|10561.1|240
1731530400000|2024-11-13 20:40:00|10564.8|10564.2|10564|10563.4|10565|10564.3|10562.7|10562.1|142
1731530700000|2024-11-13 20:45:00|10564.1|10563.5|10563.6|10562.7|10564.1|10563.5|10562.4|10561.8|145
1731531000000|2024-11-13 20:50:00|10563.1|10562.2|10560.1|10559.5|10563.3|10562.4|10560.1|10559.3|159
1731531300000|2024-11-13 20:55:00|10560|10559.4|10562.3|10561.7|10562.8|10562|10559.3|10558.4|207
1731531600000|2024-11-13 21:00:00|10562.4|10561.8|10565.1|10564.5|10565.9|10565.1|10562.4|10561.8|185
1731531900000|2024-11-13 21:05:00|10565.2|10564.6|10565.3|10564.7|10566.1|10565.4|10565.2|10564.5|108
1731532200000|2024-11-13 21:10:00|10565.2|10564.6|10566.4|10565.8|10566.4|10565.8|10564.5|10563.9|83
1731532500000|2024-11-13 21:15:00|10566.5|10565.9|10566|10565.4|10567.3|10566.7|10565.1|10564.5|72
1731532800000|2024-11-13 21:20:00|10565.6|10565|10565.3|10564.7|10565.7|10565|10564|10563.4|78
1731533100000|2024-11-13 21:25:00|10565.2|10564.6|10564.2|10563.6|10565.2|10564.6|10563.9|10563.3|68
1731533400000|2024-11-13 21:30:00|10564.4|10563.5|10564.5|10563.6|10565.9|10565|10564.2|10563.4|53
1731533700000|2024-11-13 21:35:00|10564.4|10563.5|10565.1|10564.2|10565.1|10564.2|10564.2|10563.3|62
1731534000000|2024-11-13 21:40:00|10565.3|10564.4|10563.4|10562.5|10565.3|10564.4|10563.3|10562.4|50
1731534300000|2024-11-13 21:45:00|10563.5|10562.6|10563.3|10562.4|10563.9|10563|10562.4|10561.5|73
1731534600000|2024-11-13 21:50:00|10563.2|10562.3|10564.5|10563.6|10564.7|10563.8|10563.2|10562.3|62
1731534900000|2024-11-13 21:55:00|10564.7|10563.2|10565.6|10559|10566.3|10564.4|10564.5|10559|385
1731535200000|2024-11-13 22:00:00|10567|10560.4|10565.1|10559.2|10567.1|10560.5|10565.1|10558.9|17
1731535500000|2024-11-13 22:05:00|10565.2|10559.3|10566.3|10559.7|10567|10560.4|10561.3|10556.1|71
1731535800000|2024-11-13 22:10:00|10566.2|10559.6|10562.6|10558.4|10566.6|10560|10560.8|10556.4|172
1731536100000|2024-11-13 22:15:00|10561.3|10558.6|10561|10558.6|10566.3|10559.7|10560.6|10558|171
1731536400000|2024-11-13 22:20:00|10561.1|10557.8|10560.7|10557|10562.4|10557.8|10560.3|10556.2|30
1731536700000|2024-11-13 22:25:00|10560.4|10556.7|10565.5|10558.9|10566.5|10559.9|10559.6|10556.1|113
1731537000000|2024-11-13 22:30:00|10566.3|10559.7|10564.9|10560.4|10566.3|10560.5|10564.7|10558.7|63
1731537300000|2024-11-13 22:35:00|10564.8|10560.3|10564.6|10560.1|10564.8|10560.3|10564.6|10560.1|5
1731537600000|2024-11-13 22:40:00|10564.7|10560.2|10565.2|10560.8|10565.3|10560.8|10564.6|10560|18
1731537900000|2024-11-13 22:45:00|10565.3|10560.7|10565.3|10560.8|10565.3|10560.9|10565.2|10560.7|15
1731538200000|2024-11-13 22:50:00|10565.4|10560.9|10565.1|10561.9|10565.5|10562|10565.1|10560.8|28
1731538500000|2024-11-13 22:55:00|10565.3|10561.4|10565.4|10560.5|10566.2|10561.4|10564.8|10559.9|51
1731538800000|2024-11-13 23:00:00|10564.9|10560.8|10564.6|10561.9|10567|10564.7|10563.7|10560.8|176
1731539100000|2024-11-13 23:05:00|10564|10562.3|10563.9|10562.7|10564.3|10562.8|10562.5|10560.6|122
1731539400000|2024-11-13 23:10:00|10563.8|10562.6|10564|10562.2|10564.3|10562.9|10563.1|10561.6|79
1731539700000|2024-11-13 23:15:00|10564.1|10562.5|10564.2|10563.3|10565|10564.1|10563.8|10562.5|78
1731540000000|2024-11-13 23:20:00|10564.4|10563.8|10564.3|10563.4|10566.4|10565.5|10564.3|10563.4|61
1731540300000|2024-11-13 23:25:00|10564.2|10563.3|10564.5|10563.6|10565|10564.3|10564.2|10563.3|28
1731540600000|2024-11-13 23:30:00|10565.1|10564.2|10564.3|10563.4|10565.6|10564.7|10564|10563.1|45
1731540900000|2024-11-13 23:35:00|10564.4|10563.5|10563.3|10562.4|10564.6|10563.7|10563.2|10562.4|61
1731541200000|2024-11-13 23:40:00|10563.2|10562.3|10563.4|10562.5|10563.4|10562.7|10563|10562.1|24
1731541500000|2024-11-13 23:45:00|10563.3|10562.4|10564.4|10563.5|10564.6|10563.7|10563.2|10562.3|71
1731541800000|2024-11-13 23:50:00|10564.5|10563.6|10563.3|10562.4|10564.6|10563.7|10563.3|10562.4|46
1731542100000|2024-11-13 23:55:00|10563.4|10562.5|10566.1|10565.5|10566.3|10565.6|10562.6|10561.7|103
1731542400000|2024-11-14 00:00:00|10566.3|10565.4|10564.1|10563.5|10566.5|10565.9|10563.7|10563.1|133
1731542700000|2024-11-14 00:05:00|10564.3|10563.4|10564.5|10563.6|10564.7|10564|10563.5|10562.8|110
1731543000000|2024-11-14 00:10:00|10564.4|10563.8|10564|10563.4|10564.6|10563.8|10563.1|10562.3|57
1731543300000|2024-11-14 00:15:00|10564.1|10563.5|10564.2|10563.6|10565.2|10564.4|10563.4|10562.8|116
1731543600000|2024-11-14 00:20:00|10564.1|10563.5|10565.7|10565.1|10565.8|10565.1|10564.1|10563.4|113
1731543900000|2024-11-14 00:25:00|10566|10565.4|10566.5|10565.6|10566.8|10566.1|10566|10565.4|52
1731544200000|2024-11-14 00:30:00|10566.1|10565.2|10566.3|10565.4|10566.3|10565.7|10564.3|10563.4|100
1731544500000|2024-11-14 00:35:00|10566|10565.5|10567.1|10566.5|10567.1|10566.5|10564.9|10564.2|112
1731544800000|2024-11-14 00:40:00|10567.2|10566.6|10568.6|10568|10568.9|10568|10567.1|10566.5|106
1731545100000|2024-11-14 00:45:00|10568.7|10567.8|10567.7|10567.1|10569|10568.4|10566.4|10565.8|107
1731545400000|2024-11-14 00:50:00|10567.6|10567|10565.5|10564.9|10568.2|10567.6|10564.5|10563.9|270
1731545700000|2024-11-14 00:55:00|10565.8|10565.2|10565.6|10565|10566.8|10566.2|10565.4|10564.8|132
1731546000000|2024-11-14 01:00:00|10565.5|10564.9|10560.6|10560|10565.5|10564.9|10559.8|10558.9|289
1731546300000|2024-11-14 01:05:00|10560.5|10559.9|10560.2|10559.3|10560.9|10560.3|10559.3|10558.5|168
1731546600000|2024-11-14 01:10:00|10559.8|10558.9|10560.1|10559.2|10561.4|10560.8|10557.7|10556.8|231
1731546900000|2024-11-14 01:15:00|10560.2|10559.3|10559.6|10559|10562.8|10562|10558.5|10557.9|239
1731547200000|2024-11-14 01:20:00|10559.5|10558.9|10558.7|10557.8|10560.1|10559.5|10558.3|10557.4|173
1731547500000|2024-11-14 01:25:00|10558.8|10557.9|10558.2|10557.6|10558.9|10558.3|10557|10556.2|183
1731547800000|2024-11-14 01:30:00|10558.3|10557.7|10556|10555.4|10559.4|10558.8|10556|10555.4|204
1731548100000|2024-11-14 01:35:00|10555.9|10555.3|10553.1|10552.2|10556|10555.4|10552.6|10551.9|154
1731548400000|2024-11-14 01:40:00|10553|10552.1|10552.7|10552.1|10553.2|10552.4|10551.4|10550.8|167
1731548700000|2024-11-14 01:45:00|10552.8|10552.2|10557.4|10556.8|10559.2|10558.3|10552.7|10552.1|215
1731549000000|2024-11-14 01:50:00|10557.5|10556.9|10558.6|10558|10559.4|10558.8|10556.5|10555.9|184
1731549300000|2024-11-14 01:55:00|10558.4|10557.8|10556.4|10555.8|10558.6|10558|10556|10555.3|148
1731549600000|2024-11-14 02:00:00|10556.3|10555.7|10554.5|10553.9|10556.6|10556|10554.5|10553.9|188
1731549900000|2024-11-14 02:05:00|10554.6|10554|10555.4|10554.8|10555.8|10555.2|10552.9|10552.1|163
1731550200000|2024-11-14 02:10:00|10555.5|10554.9|10557.5|10556.6|10557.5|10556.6|10554.7|10554.1|149
1731550500000|2024-11-14 02:15:00|10557.4|10556.5|10556.9|10556.3|10558.2|10557.3|10556|10555.4|126
1731550800000|2024-11-14 02:20:00|10556.8|10555.9|10554.5|10553.9|10557|10556.1|10553.9|10553.3|155
1731551100000|2024-11-14 02:25:00|10554.4|10553.8|10554.5|10553.6|10555.1|10554.5|10552.5|10551.9|206
1731551400000|2024-11-14 02:30:00|10554.6|10553.7|10555.5|10554.9|10556|10555.4|10554.4|10553.7|153
1731551700000|2024-11-14 02:35:00|10555.1|10554.5|10553.8|10553.2|10555.1|10554.5|10552.7|10552.1|259
1731552000000|2024-11-14 02:40:00|10553.7|10553.1|10553.8|10552.9|10554.3|10553.5|10552.8|10552.2|238
1731552300000|2024-11-14 02:45:00|10553.7|10552.8|10552.6|10551.7|10554.9|10554.3|10552.4|10551.7|216
1731552600000|2024-11-14 02:50:00|10552.7|10551.8|10552.4|10551.8|10553.2|10552.3|10549.6|10548.7|221
1731552900000|2024-11-14 02:55:00|10552.7|10551.7|10549.8|10549.2|10552.7|10551.8|10547.9|10547|200
1731553200000|2024-11-14 03:00:00|10549.7|10549.1|10552.1|10551.2|10552.1|10551.2|10548.1|10547.5|158
1731553500000|2024-11-14 03:05:00|10552.2|10551.3|10553|10552.4|10554.5|10553.6|10551.9|10551.3|165
1731553800000|2024-11-14 03:10:00|10552.9|10552.3|10555.7|10554.8|10555.8|10554.9|10551.7|10551.1|223
1731554100000|2024-11-14 03:15:00|10555.8|10554.9|10552|10551.4|10556.2|10555.3|10552|10551.4|166
1731554400000|2024-11-14 03:20:00|10552.1|10551.5|10554.6|10554|10555.1|10554.4|10551.9|10551.3|128
1731554700000|2024-11-14 03:25:00|10554.7|10554.1|10553.8|10552.9|10555|10554.3|10553.6|10552.7|148
1731555000000|2024-11-14 03:30:00|10553.6|10552.7|10553.2|10552.3|10553.6|10552.7|10551.9|10551.1|120
1731555300000|2024-11-14 03:35:00|10553.1|10552.2|10552.1|10551.2|10553.6|10552.8|10551.8|10551.2|135
1731555600000|2024-11-14 03:40:00|10552.2|10551.3|10551.3|10550.7|10553.1|10552.3|10550.5|10549.6|139
1731555900000|2024-11-14 03:45:00|10551.1|10550.5|10548|10547.1|10551.2|10550.5|10547.6|10546.7|109
1731556200000|2024-11-14 03:50:00|10547.9|10547|10548.1|10547.2|10548.1|10547.3|10546|10545|127
1731556500000|2024-11-14 03:55:00|10548|10547.1|10548|10547.4|10549.1|10548.5|10547.6|10546.7|128
1731556800000|2024-11-14 04:00:00|10548.3|10547.7|10548|10547.1|10549.6|10548.9|10547|10546.4|139
1731557100000|2024-11-14 04:05:00|10547.9|10547|10548|10547.4|10548.6|10547.9|10547.6|10546.8|100
1731557400000|2024-11-14 04:10:00|10547.9|10547.3|10547|10546.4|10548.2|10547.6|10546.9|10546.3|131
1731557700000|2024-11-14 04:15:00|10547.1|10546.5|10546.8|10546.2|10547.3|10546.7|10546.1|10545.5|110
1731558000000|2024-11-14 04:20:00|10546.7|10546.1|10548.6|10548|10548.8|10548.2|10546.7|10546.1|104
1731558300000|2024-11-14 04:25:00|10548.5|10547.9|10549.9|10549.3|10550.5|10549.9|10548.2|10547.6|110
1731558600000|2024-11-14 04:30:00|10549.8|10549.2|10548.4|10547.8|10549.8|10549.2|10547.9|10547.3|94
1731558900000|2024-11-14 04:35:00|10548.5|10547.9|10547.4|10546.8|10548.9|10548.3|10547|10546.4|125
1731559200000|2024-11-14 04:40:00|10547.5|10546.9|10546.9|10546.3|10547.5|10546.9|10546.8|10546.2|149
1731559500000|2024-11-14 04:45:00|10546.8|10546.2|10548|10547.4|10548.1|10547.5|10545.6|10545|152
1731559800000|2024-11-14 04:50:00|10548.3|10547.7|10548.9|10548.3|10549.9|10549.3|10548.3|10547.7|101
1731560100000|2024-11-14 04:55:00|10549|10548.4|10549|10548.1|10550.5|10549.6|10548.7|10548.1|83
1731560400000|2024-11-14 05:00:00|10549.1|10548.2|10545|10544.4|10549.1|10548.2|10544.9|10544|97
1731560700000|2024-11-14 05:05:00|10545.4|10544.8|10543.8|10543.2|10545.5|10544.9|10543.3|10542.5|110
1731561000000|2024-11-14 05:10:00|10543.7|10543.1|10541.5|10540.6|10543.7|10543.1|10540.9|10540.2|103
1731561300000|2024-11-14 05:15:00|10541.1|10540.2|10537.8|10537.2|10541.1|10540.2|10534.3|10533.7|238
1731561600000|2024-11-14 05:20:00|10537.9|10537.3|10538.3|10537.7|10538.5|10537.9|10535.8|10535.2|107
1731561900000|2024-11-14 05:25:00|10538.2|10537.6|10539|10538.1|10540.1|10539.4|10537.8|10537.2|165
1731562200000|2024-11-14 05:30:00|10539.2|10538.3|10540.6|10539.7|10541.2|10540.3|10538.9|10538.2|187
1731562500000|2024-11-14 05:35:00|10540.7|10539.8|10544.3|10543.4|10544.7|10543.8|10540.5|10539.6|191
1731562800000|2024-11-14 05:40:00|10544.2|10543.3|10545.3|10544.7|10546|10545.1|10543.7|10542.8|182
1731563100000|2024-11-14 05:45:00|10545.4|10544.8|10544.2|10543.6|10545.4|10544.8|10543.4|10542.8|101
1731563400000|2024-11-14 05:50:00|10544.3|10543.7|10545|10544.4|10545.4|10544.8|10543.7|10543.1|160
1731563700000|2024-11-14 05:55:00|10545.1|10544.5|10547.4|10546.8|10547.6|10547|10545.1|10544.5|93
1731564000000|2024-11-14 06:00:00|10547.5|10546.9|10550.6|10550|10552.5|10551.6|10546.5|10545.9|204
1731564300000|2024-11-14 06:05:00|10550.7|10550.1|10553.1|10552.5|10553.2|10552.6|10550.4|10549.8|177
1731564600000|2024-11-14 06:10:00|10553.4|10552.8|10551.6|10551|10554.7|10553.9|10551.5|10550.8|202
1731564900000|2024-11-14 06:15:00|10551.7|10551.1|10552.9|10552.3|10553.6|10553|10551.3|10550.4|208
1731565200000|2024-11-14 06:20:00|10552.7|10552.1|10553|10552.4|10553.2|10552.6|10551.5|10550.9|180
1731565500000|2024-11-14 06:25:00|10552.9|10552.3|10550.9|10550.3|10553.4|10552.8|10550.3|10549.7|215
1731565800000|2024-11-14 06:30:00|10551.1|10550.5|10552|10551.4|10552.5|10551.9|10550.9|10550.3|134
1731566100000|2024-11-14 06:35:00|10551.9|10551.3|10550.5|10549.9|10552|10551.4|10550.4|10549.7|123
1731566400000|2024-11-14 06:40:00|10550.6|10550|10551.9|10551.3|10552.2|10551.6|10550.4|10549.8|130
1731566700000|2024-11-14 06:45:00|10551.8|10551.2|10547.7|10546.8|10553.1|10552.4|10547.5|10546.8|171
1731567000000|2024-11-14 06:50:00|10547.9|10547|10546.1|10545.5|10548.2|10547.5|10545|10544.1|220
1731567300000|2024-11-14 06:55:00|10546.2|10545.6|10545.6|10544.7|10547|10546.4|10542.8|10542.2|219
1731567600000|2024-11-14 07:00:00|10545.4|10544.8|10543.3|10542.7|10546.6|10545.8|10543|10542.4|262
1731567900000|2024-11-14 07:05:00|10543|10542.4|10546.3|10545.7|10547.3|10546.4|10542.1|10541.5|180
1731568200000|2024-11-14 07:10:00|10546.4|10545.8|10544.8|10544.2|10546.9|10546.3|10544|10543.4|197
1731568500000|2024-11-14 07:15:00|10544.9|10544.3|10545.7|10545.1|10547.7|10547.1|10544.2|10543.6|193
1731568800000|2024-11-14 07:20:00|10545.8|10545.2|10544.9|10544|10547|10546.4|10543.8|10543.1|211
1731569100000|2024-11-14 07:25:00|10544.8|10543.9|10543.3|10542.7|10545.5|10544.9|10541.1|10540.5|226
1731569400000|2024-11-14 07:30:00|10543.5|10542.9|10550.5|10549.6|10551.5|10550.9|10543.4|10542.8|253
1731569700000|2024-11-14 07:35:00|10550.3|10549.4|10550.1|10549.5|10551.4|10550.8|10549.4|10548.8|230
1731570000000|2024-11-14 07:40:00|10550.2|10549.6|10546.3|10545.4|10550.2|10549.6|10546|10545.3|174
1731570300000|2024-11-14 07:45:00|10546.6|10545.7|10551|10550.4|10552.4|10551.8|10546.2|10545.3|205
1731570600000|2024-11-14 07:50:00|10551.1|10550.5|10551.2|10550.6|10555.2|10554.3|10551|10550.3|298
1731570900000|2024-11-14 07:55:00|10551.1|10550.5|10551.7|10550.8|10552.8|10552.2|10550|10549.4|238
1731571200000|2024-11-14 08:00:00|10551.8|10550.9|10554.8|10554.2|10555.7|10555|10549.4|10548.8|357
1731571500000|2024-11-14 08:05:00|10554.6|10554|10558.2|10557.3|10558.4|10557.6|10553.5|10552.7|293
1731571800000|2024-11-14 08:10:00|10558.1|10557.2|10551.5|10550.9|10558.5|10557.6|10551.2|10550.6|277
1731572100000|2024-11-14 08:15:00|10551.8|10551.2|10550.4|10549.8|10553.8|10553|10550.1|10549.2|309
1731572400000|2024-11-14 08:20:00|10550.5|10549.9|10545|10544.4|10552|10551.4|10544.6|10544|267
1731572700000|2024-11-14 08:25:00|10545.1|10544.5|10546.6|10546|10548|10547.4|10544.5|10543.9|256
1731573000000|2024-11-14 08:30:00|10546.5|10545.9|10546|10545.4|10548.7|10548|10541.5|10540.9|272
1731573300000|2024-11-14 08:35:00|10546.1|10545.5|10545.7|10545.1|10546.3|10545.6|10542.2|10541.3|252
1731573600000|2024-11-14 08:40:00|10545.6|10545|10546.5|10545.9|10550.3|10549.7|10544.8|10543.9|233
1731573900000|2024-11-14 08:45:00|10546.6|10546|10541.4|10540.8|10547.2|10546.6|10540.6|10539.7|197
1731574200000|2024-11-14 08:50:00|10541.5|10540.9|10537.7|10536.8|10543.6|10543|10537|10536.1|200
1731574500000|2024-11-14 08:55:00|10537.8|10536.9|10536.5|10535.9|10538.2|10537.6|10532.6|10532|223
1731574800000|2024-11-14 09:00:00|10536.4|10535.8|10539.7|10539.1|10540.2|10539.6|10536.1|10535.5|233
1731575100000|2024-11-14 09:05:00|10539.6|10539|10539.5|10538.9|10542.6|10541.8|10537.5|10536.9|191
1731575400000|2024-11-14 09:10:00|10539.4|10538.8|10534|10533.4|10541.1|10540.5|10534|10533.4|212
1731575700000|2024-11-14 09:15:00|10533.8|10533.2|10529.2|10528.6|10533.8|10533.2|10529.1|10528.4|259
1731576000000|2024-11-14 09:20:00|10529.3|10528.7|10528.5|10527.9|10532.7|10531.9|10528.2|10527.6|258
1731576300000|2024-11-14 09:25:00|10528.8|10528.2|10523.9|10523.3|10529.1|10528.5|10523.4|10522.5|288
1731576600000|2024-11-14 09:30:00|10523.7|10523.1|10520.2|10519.6|10524.9|10524.3|10520.2|10519.6|283
1731576900000|2024-11-14 09:35:00|10520|10519.4|10523|10522.4|10523.2|10522.6|10518.4|10517.8|236
1731577200000|2024-11-14 09:40:00|10522.9|10522.3|10524|10523.4|10526|10525.4|10521.6|10521|303
1731577500000|2024-11-14 09:45:00|10524.1|10523.5|10524.5|10523.9|10525.2|10524.6|10521.2|10520.3|210
1731577800000|2024-11-14 09:50:00|10524.6|10524|10521.5|10520.6|10525.2|10524.6|10518.3|10517.4|329
1731578100000|2024-11-14 09:55:00|10521.7|10520.8|10521.3|10519.6|10525.6|10524.8|10520.5|10519.5|257
1731578400000|2024-11-14 10:00:00|10521|10519.5|10518|10517.1|10521.5|10520.6|10516.4|10515.5|256
1731578700000|2024-11-14 10:05:00|10517.8|10516.9|10514.2|10513.3|10518.3|10517.5|10512.6|10511.7|279
1731579000000|2024-11-14 10:10:00|10514.1|10513.2|10514.7|10513.8|10518.1|10517.3|10513.1|10512.2|228
1731579300000|2024-11-14 10:15:00|10514.5|10513.6|10511.7|10510.8|10515.6|10514.7|10511.7|10510.8|183
1731579600000|2024-11-14 10:20:00|10511.9|10511|10511.1|10510.2|10512.4|10511.6|10508|10507.1|259
1731579900000|2024-11-14 10:25:00|10511|10510.1|10509.5|10508.9|10511.7|10510.8|10506.7|10505.8|276
1731580200000|2024-11-14 10:30:00|10509.6|10508.7|10506.6|10505.7|10510.8|10510|10505.6|10504.7|241
1731580500000|2024-11-14 10:35:00|10506.4|10505.8|10506.6|10505.7|10507.9|10507.3|10502.1|10501.2|313
1731580800000|2024-11-14 10:40:00|10507|10506.1|10512.5|10511.9|10513.9|10513|10505.6|10505|264
1731581100000|2024-11-14 10:45:00|10512.6|10512|10516.3|10515.4|10518.8|10517.9|10512.6|10512|262
1731581400000|2024-11-14 10:50:00|10516.2|10515.3|10516.3|10515.7|10516.4|10515.7|10513.4|10512.8|204
1731581700000|2024-11-14 10:55:00|10516.6|10516|10511.7|10511.1|10517.6|10516.7|10511.5|10510.9|257
1731582000000|2024-11-14 11:00:00|10511.6|10511|10503.4|10502.8|10512.1|10511.5|10503.1|10502.5|210
1731582300000|2024-11-14 11:05:00|10503.6|10503|10507|10506.4|10510.4|10509.8|10503.5|10502.9|270
1731582600000|2024-11-14 11:10:00|10506.9|10506.3|10501.8|10500.9|10510.1|10509.3|10496.8|10495.9|498
1731582900000|2024-11-14 11:15:00|10501.9|10501|10505.6|10505|10508.9|10508|10501.6|10500.7|388
1731583200000|2024-11-14 11:20:00|10505.7|10505.1|10508.2|10507.6|10510.4|10509.6|10504.2|10503.6|258
1731583500000|2024-11-14 11:25:00|10507.7|10507.1|10510.2|10509.6|10510.9|10510.1|10504|10503.4|255
1731583800000|2024-11-14 11:30:00|10510.3|10509.7|10508.6|10508|10510.6|10509.7|10506.4|10505.8|226
1731584100000|2024-11-14 11:35:00|10508.7|10508.1|10514.2|10513.6|10515.6|10514.7|10508.5|10507.9|217
1731584400000|2024-11-14 11:40:00|10514.1|10513.5|10520.7|10520.1|10520.7|10520.1|10514.1|10513.5|234
1731584700000|2024-11-14 11:45:00|10521.3|10520.7|10527.4|10526.5|10528.9|10528|10520.8|10520|383
1731585000000|2024-11-14 11:50:00|10527.2|10526.3|10529.4|10528.8|10534.4|10533.6|10524.7|10524|377
1731585300000|2024-11-14 11:55:00|10529.5|10528.9|10529.2|10528.6|10530.7|10530.1|10525.4|10524.8|287
1731585600000|2024-11-14 12:00:00|10529.3|10528.7|10528.5|10527.9|10530.4|10529.8|10526.9|10526|324
1731585900000|2024-11-14 12:05:00|10528.4|10527.8|10525.2|10524.6|10530|10529.4|10524.7|10524.1|244
1731586200000|2024-11-14 12:10:00|10525.3|10524.7|10530.1|10529.5|10530.6|10530|10523.5|10522.9|272
1731586500000|2024-11-14 12:15:00|10530.3|10529.7|10531.3|10530.4|10533.9|10533.3|10529.9|10529|263
1731586800000|2024-11-14 12:20:00|10531.4|10530.5|10530.8|10530.2|10532.8|10532.2|10529.3|10528.7|265
1731587100000|2024-11-14 12:25:00|10530.7|10530.1|10532.2|10531|10533.4|10532|10529.1|10528.5|169
1731587400000|2024-11-14 12:30:00|10532.3|10531.1|10532.7|10532.1|10534.4|10533.8|10530.7|10530.1|237
1731587700000|2024-11-14 12:35:00|10532.8|10532.2|10539|10538.1|10539.3|10538.4|10532.2|10531.3|326
1731588000000|2024-11-14 12:40:00|10539.2|10538.3|10540.2|10539.6|10540.9|10540.3|10536.8|10536.2|313
1731588300000|2024-11-14 12:45:00|10540.5|10539.9|10537.5|10536.9|10545.6|10544.7|10537.4|10536.8|329
1731588600000|2024-11-14 12:50:00|10537.7|10537.1|10537.5|10536.9|10541.2|10540.6|10534.8|10534.2|333
1731588900000|2024-11-14 12:55:00|10537.6|10537|10536.2|10535.6|10541.3|10540.7|10536.2|10535.6|413
1731589200000|2024-11-14 13:00:00|10536.1|10535.5|10533.7|10533.1|10538.6|10537.9|10532.2|10531.3|406
1731589500000|2024-11-14 13:05:00|10534.1|10533.5|10533.6|10533|10537.4|10536.8|10532.9|10532.3|340
1731589800000|2024-11-14 13:10:00|10533.5|10532.9|10537.3|10536.4|10537.6|10537|10531.3|10530.4|380
1731590100000|2024-11-14 13:15:00|10537.2|10536.3|10537.8|10536.9|10541.1|10540.5|10535.8|10535.2|428
1731590400000|2024-11-14 13:20:00|10537.7|10536.8|10540.2|10539.6|10543.9|10543.3|10534.8|10533.9|461
1731590700000|2024-11-14 13:25:00|10540.3|10539.7|10541.4|10537.7|10542.5|10541.6|10536.5|10535.6|357
1731591000000|2024-11-14 13:30:00|10541.8|10536.2|10524.8|10523.9|10546|10540.4|10522.6|10521.7|1298
1731591300000|2024-11-14 13:35:00|10524.7|10523.8|10522.5|10521.9|10525.4|10524.6|10514.1|10513.1|1008
1731591600000|2024-11-14 13:40:00|10522.1|10521.5|10523.4|10522.5|10528.3|10527.4|10519.4|10518.6|787
1731591900000|2024-11-14 13:45:00|10523.5|10522.6|10530.2|10529.3|10533|10532.1|10520.4|10519.5|835
1731592200000|2024-11-14 13:50:00|10530.3|10529.4|10535.6|10534.7|10535.7|10535|10528.3|10527.7|749
1731592500000|2024-11-14 13:55:00|10535.4|10534.5|10531|10530.1|10535.4|10534.6|10526.1|10525.2|857
1731592800000|2024-11-14 14:00:00|10530.5|10529.9|10538.2|10537.3|10538.3|10537.4|10530|10529.2|747
1731593100000|2024-11-14 14:05:00|10538.3|10537.4|10538.7|10538.1|10541.5|10540.6|10535.2|10534.3|587
1731593400000|2024-11-14 14:10:00|10538.8|10537.9|10543.3|10542.4|10545|10544.1|10536.3|10535.7|498
1731593700000|2024-11-14 14:15:00|10543.4|10542.5|10550.5|10549.6|10551.5|10550.9|10542.7|10542.1|609
1731594000000|2024-11-14 14:20:00|10550.3|10549.7|10547.8|10547.2|10551.1|10550.2|10543.8|10543|500
1731594300000|2024-11-14 14:25:00|10548|10547.4|10552.6|10552|10556.9|10556.3|10548|10547.4|513
1731594600000|2024-11-14 14:30:00|10552.8|10551.9|10554.7|10554.1|10555.9|10555.3|10550.5|10549.9|542
1731594900000|2024-11-14 14:35:00|10554.8|10554.2|10566.9|10566.3|10569.5|10568.5|10554.1|10553.5|643
1731595200000|2024-11-14 14:40:00|10567.2|10566.6|10556.9|10556|10567.3|10566.7|10556.5|10555.6|645
1731595500000|2024-11-14 14:45:00|10556.6|10555.7|10556.7|10555.8|10559.2|10558.6|10554.4|10553.6|505
1731595800000|2024-11-14 14:50:00|10556.9|10556|10552.4|10551.5|10558.1|10557.5|10551.5|10550.7|566
1731596100000|2024-11-14 14:55:00|10552.3|10551.4|10553|10552.4|10554|10553.4|10548.2|10547.5|509
1731596400000|2024-11-14 15:00:00|10553.1|10552.5|10557.5|10556.9|10558.2|10557.6|10553.1|10552.5|534
1731596700000|2024-11-14 15:05:00|10557.6|10557|10559.4|10558.8|10564.7|10564.1|10556|10555.4|471
1731597000000|2024-11-14 15:10:00|10559.6|10559|10563.1|10562.5|10569.1|10568.2|10559|10558.4|564
1731597300000|2024-11-14 15:15:00|10563|10562.4|10571.6|10571|10573.8|10573|10561.4|10560.8|535
1731597600000|2024-11-14 15:20:00|10572|10571.4|10574.3|10573.7|10577.4|10576.6|10569.6|10569|637
1731597900000|2024-11-14 15:25:00|10574.1|10573.5|10571.1|10570.5|10576.9|10576.3|10570.7|10570.1|476
1731598200000|2024-11-14 15:30:00|10571|10570.4|10566.2|10565.6|10571.3|10570.7|10565.2|10564.6|519
1731598500000|2024-11-14 15:35:00|10566.3|10565.7|10563.8|10563.2|10566.7|10566.1|10559.4|10558.8|550
1731598800000|2024-11-14 15:40:00|10563.7|10563.1|10565.2|10564.6|10565.6|10564.8|10560.6|10560|588
1731599100000|2024-11-14 15:45:00|10565.3|10564.7|10567|10566.4|10573.3|10572.4|10565.2|10564.4|551
1731599400000|2024-11-14 15:50:00|10567.1|10566.5|10573.5|10572.9|10576|10575.4|10567.1|10566.5|618
1731599700000|2024-11-14 15:55:00|10573.8|10573.2|10575.2|10574.6|10578.1|10577.5|10573.8|10573.2|663
1731600000000|2024-11-14 16:00:00|10575.1|10574.5|10568.2|10567.3|10575.3|10574.7|10567.5|10566.8|632
1731600300000|2024-11-14 16:05:00|10567.9|10567|10567.7|10566.8|10570.6|10570|10566.5|10565.7|447
1731600600000|2024-11-14 16:10:00|10567.6|10566.7|10567.9|10567.3|10570.3|10569.7|10566.7|10566|455
1731600900000|2024-11-14 16:15:00|10568|10567.4|10575.9|10575|10576.1|10575.5|10568|10567.4|392
1731601200000|2024-11-14 16:20:00|10576.1|10575.2|10579.7|10579.1|10581.9|10581.3|10575.4|10574.5|431
1731601500000|2024-11-14 16:25:00|10579.5|10578.9|10577.5|10576.9|10582.8|10582.2|10576.2|10575.6|416
1731601800000|2024-11-14 16:30:00|10577.6|10577|10572.5|10571.9|10577.7|10577.1|10572|10571.3|257
1731602100000|2024-11-14 16:35:00|10572.9|10572.3|10573.6|10573|10576.6|10576|10572.5|10571.9|325
1731602400000|2024-11-14 16:40:00|10573.7|10573.1|10571.1|10570.5|10574|10573.4|10569.4|10568.7|266
1731602700000|2024-11-14 16:45:00|10571|10570.4|10570.2|10569.6|10573.1|10572.5|10569.5|10568.9|253
1731603000000|2024-11-14 16:50:00|10569.7|10569.1|10562.6|10562|10569.7|10569.1|10562.1|10561.5|259
1731603300000|2024-11-14 16:55:00|10562.7|10562.1|10562.3|10561.7|10563.6|10563|10560.9|10560.3|285
1731603600000|2024-11-14 17:00:00|10562.2|10561.6|10561.1|10560.5|10564|10563.4|10560.4|10559.8|254
1731603900000|2024-11-14 17:05:00|10561|10560.4|10560.9|10560.3|10562.9|10562.3|10559.6|10559|176
1731604200000|2024-11-14 17:10:00|10560.7|10560.1|10560.5|10559.9|10562.2|10561.6|10559.5|10558.8|243
1731604500000|2024-11-14 17:15:00|10560.4|10559.8|10558.9|10558|10560.4|10559.8|10557.6|10556.8|274
1731604800000|2024-11-14 17:20:00|10558.7|10557.8|10558.9|10558.3|10560.4|10559.8|10557.4|10556.8|228
1731605100000|2024-11-14 17:25:00|10559.1|10558.5|10559.6|10559|10563.1|10562.5|10558|10557.4|229
1731605400000|2024-11-14 17:30:00|10559.8|10559.2|10562.1|10561.5|10562.5|10561.6|10555.4|10554.8|272
1731605700000|2024-11-14 17:35:00|10562.4|10561.8|10557|10556.4|10562.5|10561.9|10557|10556.4|210
1731606000000|2024-11-14 17:40:00|10556.9|10556.3|10558.4|10557.8|10558.5|10557.9|10555.9|10555.3|258
1731606300000|2024-11-14 17:45:00|10558.7|10558.1|10558.6|10558|10560.1|10559.5|10557.4|10556.8|273
1731606600000|2024-11-14 17:50:00|10558.4|10557.8|10559.2|10558.6|10561.2|10560.6|10558|10557.4|201
1731606900000|2024-11-14 17:55:00|10559.1|10558.5|10559.5|10558.9|10559.9|10559.3|10557|10556.4|160
1731607200000|2024-11-14 18:00:00|10559.8|10559.2|10559.6|10559|10560.9|10560.3|10557.6|10557|230
1731607500000|2024-11-14 18:05:00|10559.5|10558.9|10558.2|10557.6|10560.6|10560|10558.2|10557.6|86
1731607800000|2024-11-14 18:10:00|10558.1|10557.5|10555.8|10555.2|10558.5|10557.9|10555.5|10554.9|132
1731608100000|2024-11-14 18:15:00|10556|10555.4|10552.2|10551.6|10556.1|10555.5|10552.1|10551.5|165
1731608400000|2024-11-14 18:20:00|10552.1|10551.5|10549.5|10548.9|10553|10552.4|10549.5|10548.9|119
1731608700000|2024-11-14 18:25:00|10549.4|10548.8|10547.1|10546.5|10551.7|10551.1|10547.1|10546.5|199
1731609000000|2024-11-14 18:30:00|10547.3|10546.4|10548.7|10547.8|10550.8|10550.2|10546.7|10545.8|223
1731609300000|2024-11-14 18:35:00|10549.1|10548.2|10549|10548.4|10550.9|10550.3|10547.7|10546.9|207
1731609600000|2024-11-14 18:40:00|10548.9|10548.3|10550.5|10549.9|10550.9|10550.3|10548.7|10548.1|155
1731609900000|2024-11-14 18:45:00|10550.4|10549.8|10547.1|10546.5|10551.6|10551|10547|10546.4|153
1731610200000|2024-11-14 18:50:00|10547|10546.4|10550.5|10549.9|10551.1|10550.5|10546.4|10545.8|178
1731610500000|2024-11-14 18:55:00|10550.6|10550|10547.5|10546.9|10550.6|10550|10547.1|10546.5|154
1731610800000|2024-11-14 19:00:00|10547.4|10546.8|10548.7|10547.8|10549.5|10548.9|10547.3|10546.6|159
1731611100000|2024-11-14 19:05:00|10548.6|10547.7|10548|10547.4|10550.1|10549.5|10547.9|10547.3|118
1731611400000|2024-11-14 19:10:00|10547.7|10547.1|10548|10547.4|10549.2|10548.5|10545.6|10545|136
1731611700000|2024-11-14 19:15:00|10547.8|10547.2|10551.5|10550.9|10552|10551.4|10547.7|10547.1|164
1731612000000|2024-11-14 19:20:00|10551.6|10551|10548.9|10548.3|10551.6|10551|10548.6|10547.9|202
1731612300000|2024-11-14 19:25:00|10549|10548.4|10549|10548.4|10550.5|10549.8|10548.5|10547.9|144
1731612600000|2024-11-14 19:30:00|10549.1|10548.5|10550.3|10549.7|10551.6|10550.9|10548.6|10548|121
1731612900000|2024-11-14 19:35:00|10550.2|10549.6|10550.6|10550|10551.4|10550.8|10548|10547.4|136
1731613200000|2024-11-14 19:40:00|10550.7|10550.1|10547|10546.4|10551|10550.4|10547|10546.4|154
1731613500000|2024-11-14 19:45:00|10546.6|10546|10546.7|10546.1|10547.5|10546.9|10543.8|10543.2|187
1731613800000|2024-11-14 19:50:00|10546.6|10546|10550.5|10549.9|10551.5|10550.9|10546.2|10545.6|204
1731614100000|2024-11-14 19:55:00|10550.6|10550|10548.3|10547.1|10551.4|10550.8|10547.5|10546.6|167
1731614400000|2024-11-14 20:00:00|10548.4|10547|10529.8|10529.2|10550.4|10547.8|10529.8|10528.9|973
1731614700000|2024-11-14 20:05:00|10529.7|10528.8|10516.9|10516|10529.7|10529.1|10516.2|10515.3|942
1731615000000|2024-11-14 20:10:00|10517.1|10516.5|10521.2|10520.3|10524.4|10523.3|10514.9|10514.3|717
1731615300000|2024-11-14 20:15:00|10521|10520.1|10527.6|10527|10530|10529.1|10521|10520.1|818
1731615600000|2024-11-14 20:20:00|10527.4|10526.5|10529.8|10529.2|10530.1|10529.5|10524|10523.3|721
1731615900000|2024-11-14 20:25:00|10529.9|10529.3|10529.8|10529.2|10534.8|10534|10529|10528.4|581
1731616200000|2024-11-14 20:30:00|10529.6|10529|10520.9|10520.3|10532.1|10531.2|10520.9|10520.3|595
1731616500000|2024-11-14 20:35:00|10521|10520.4|10526.3|10525.7|10526.3|10525.7|10520.8|10520.2|483
1731616800000|2024-11-14 20:40:00|10526.7|10526.1|10524.9|10524|10531.2|10530.6|10524.1|10523.3|501
1731617100000|2024-11-14 20:45:00|10525|10524.1|10519.7|10519.1|10525|10524.1|10519.2|10518.6|361
1731617400000|2024-11-14 20:50:00|10519.8|10519.2|10513.1|10512.2|10520.2|10519.4|10512.4|10511.7|450
1731617700000|2024-11-14 20:55:00|10513|10512.1|10520.7|10520.1|10522.7|10521.8|10512.9|10512.1|490
1731618000000|2024-11-14 21:00:00|10521.3|10520.7|10524.2|10523.6|10527.5|10526.6|10520.9|10520.3|216
1731618300000|2024-11-14 21:05:00|10524.3|10523.7|10520.2|10519.6|10524.9|10524.3|10519.7|10519.1|119
1731618600000|2024-11-14 21:10:00|10520.1|10519.5|10521.1|10520.2|10521.4|10520.8|10519.4|10518.8|190
1731618900000|2024-11-14 21:15:00|10521.2|10520.3|10521.1|10520.2|10523|10522.2|10521.1|10520.2|112
1731619200000|2024-11-14 21:20:00|10521.3|10520.4|10521.2|10520.1|10522.1|10521.2|10519.4|10518.5|123
1731619500000|2024-11-14 21:25:00|10521.1|10520.2|10522.9|10522|10523.1|10522.2|10520.4|10519.5|173
1731619800000|2024-11-14 21:30:00|10523|10522.1|10523.4|10522.8|10524.2|10523.5|10521.8|10521.1|157
1731620100000|2024-11-14 21:35:00|10523.3|10522.5|10523.5|10522.6|10523.9|10523|10522.9|10522|167
1731620400000|2024-11-14 21:40:00|10523.7|10522.8|10524.7|10523.8|10525.3|10524.4|10523.6|10522.5|94
1731620700000|2024-11-14 21:45:00|10524.8|10523.9|10527.8|10526.9|10528|10527.1|10524.8|10523.9|151
1731621000000|2024-11-14 21:50:00|10527.9|10527|10529.5|10528.6|10529.9|10528.8|10527.8|10526.9|218
1731621300000|2024-11-14 21:55:00|10530|10528.5|10533|10526.4|10533.1|10529.5|10529.5|10526.3|286
1731621600000|2024-11-14 22:00:00|10534.4|10527.8|10531.4|10524.8|10534.4|10527.8|10531.2|10524.6|9
1731621900000|2024-11-14 22:05:00|10530.2|10523.6|10532.6|10526|10532.6|10526|10530.2|10523.6|23
1731622200000|2024-11-14 22:10:00|10532.5|10525.9|10532.9|10526.3|10533.1|10526.5|10532.3|10525.7|24
1731622500000|2024-11-14 22:15:00|10532.8|10526.2|10533.4|10526.8|10533.6|10527|10532.7|10526.1|15
1731622800000|2024-11-14 22:20:00|10534.6|10528|10534.6|10532.1|10536.5|10532.2|10534.3|10528|36
1731623100000|2024-11-14 22:25:00|10534.7|10532.2|10534.4|10527.8|10535.7|10532.2|10534.2|10527.6|24
1731623400000|2024-11-14 22:30:00|10534.3|10527.7|10530.4|10523.8|10534.3|10527.7|10529|10523.1|47
1731623700000|2024-11-14 22:35:00|10530.2|10523.9|10533.2|10526.6|10534.7|10528.1|10530|10523.9|81
1731624000000|2024-11-14 22:40:00|10533.1|10526.5|10533.8|10527.8|10533.8|10527.8|10532.7|10526.1|61
1731624300000|2024-11-14 22:45:00|10534|10527.4|10534.1|10527.5|10534.1|10527.5|10534|10527.4|2
1731624600000|2024-11-14 22:50:00|10534.2|10527.6|10534|10528|10534.2|10528.1|10534|10527.6|5
1731624900000|2024-11-14 22:55:00|10533.9|10527.9|10533.5|10528.4|10534.1|10528.6|10533.4|10527.4|24
1731625200000|2024-11-14 23:00:00|10534.1|10528.5|10531.7|10529.2|10535.5|10529.9|10530.5|10528.3|89
1731625500000|2024-11-14 23:05:00|10531.4|10529.5|10531.3|10530.4|10532.1|10531.2|10530.9|10529|40
1731625800000|2024-11-14 23:10:00|10531|10530.1|10529.6|10528.7|10531.6|10530.7|10529.4|10528.5|38
1731626100000|2024-11-14 23:15:00|10529.7|10528.8|10527.2|10526.3|10529.9|10529|10526.3|10525.4|57
1731626400000|2024-11-14 23:20:00|10527.1|10526.2|10527.6|10526.7|10528.3|10527.4|10527.1|10526.2|39
1731626700000|2024-11-14 23:25:00|10527.7|10526.8|10527.3|10526.4|10527.7|10526.8|10526.8|10525.9|37
1731627000000|2024-11-14 23:30:00|10527.8|10526.9|10529.6|10528.7|10529.7|10528.8|10527.6|10526.7|56
1731627300000|2024-11-14 23:35:00|10529.7|10528.6|10530.3|10529.4|10530.8|10529.9|10529.2|10528.2|68
1731627600000|2024-11-14 23:40:00|10530.4|10529.5|10531.4|10530.5|10531.4|10530.5|10530.3|10529.4|52
1731627900000|2024-11-14 23:45:00|10531.3|10530.4|10529.8|10528.9|10532.3|10531.4|10529.8|10528.9|92
1731628200000|2024-11-14 23:50:00|10529.9|10529|10529.1|10528.2|10530.9|10530|10529.1|10528.2|70
1731628500000|2024-11-14 23:55:00|10529|10528.1|10530.1|10529.2|10530.1|10529.2|10527.8|10526.9|89
1731628800000|2024-11-15 00:00:00|10530.2|10529.3|10531.3|10530.4|10534.2|10533.4|10528.1|10527.2|194
1731629100000|2024-11-15 00:05:00|10531.2|10530.3|10531|10530.1|10533|10532.1|10529.3|10528.6|175
1731629400000|2024-11-15 00:10:00|10530.9|10530|10529.4|10528.5|10531.9|10531.1|10529.3|10528.4|118
1731629700000|2024-11-15 00:15:00|10529.3|10528.4|10529.9|10529|10529.9|10529.2|10526.9|10526|126
1731630000000|2024-11-15 00:20:00|10529.8|10529.2|10527.1|10526.5|10531|10530.4|10527|10526.4|108
1731630300000|2024-11-15 00:25:00|10527|10526.4|10527|10526.4|10528.1|10527.4|10525.6|10524.8|109
1731630600000|2024-11-15 00:30:00|10527.2|10526.6|10528.6|10527.7|10528.9|10528.1|10526.3|10525.4|107
1731630900000|2024-11-15 00:35:00|10528.7|10527.8|10526.8|10526.2|10528.9|10528.2|10526.3|10525.4|91
1731631200000|2024-11-15 00:40:00|10526.9|10526|10524.8|10523.9|10526.9|10526|10524.2|10523.3|115
1731631500000|2024-11-15 00:45:00|10524.9|10524|10527.7|10527.1|10528.1|10527.4|10524.8|10523.9|122
1731631800000|2024-11-15 00:50:00|10527.8|10527.2|10529.6|10529|10530.9|10530.1|10527.1|10526.5|299
1731632100000|2024-11-15 00:55:00|10529.8|10529.2|10531.1|10530.5|10533.5|10532.6|10529.2|10528.3|214
1731632400000|2024-11-15 01:00:00|10531.2|10530.2|10529.8|10528.9|10532|10531.1|10528.8|10527.9|255
1731632700000|2024-11-15 01:05:00|10529.9|10529|10532.8|10531.9|10534.5|10533.6|10529.9|10529|266
1731633000000|2024-11-15 01:10:00|10532.9|10532|10534.6|10533.7|10535.8|10534.9|10531.9|10531|261
1731633300000|2024-11-15 01:15:00|10534.2|10533.6|10534.3|10533.7|10537.3|10536.6|10534.1|10533.2|184
1731633600000|2024-11-15 01:20:00|10534.5|10533.9|10539.2|10538.6|10539.8|10539.2|10533.2|10532.4|240
1731633900000|2024-11-15 01:25:00|10539.3|10538.7|10541.7|10541.1|10541.8|10541.2|10539.2|10538.6|185
1731634200000|2024-11-15 01:30:00|10541.8|10541.2|10536.9|10536|10542|10541.4|10536.2|10535.4|269
1731634500000|2024-11-15 01:35:00|10537.2|10536.3|10537.1|10536.2|10538.8|10537.9|10537.1|10536.2|198
1731634800000|2024-11-15 01:40:00|10536.8|10535.9|10531.8|10530.9|10537|10536.1|10531.8|10530.9|244
1731635100000|2024-11-15 01:45:00|10531.9|10531|10533.2|10532.3|10535.2|10534.5|10531.5|10530.7|209
1731635400000|2024-11-15 01:50:00|10533.1|10532.2|10534.2|10533.3|10534.4|10533.5|10532.6|10531.7|288
1731635700000|2024-11-15 01:55:00|10534.3|10533.4|10532.3|10531.7|10535.2|10534.6|10531.7|10530.9|210
1731636000000|2024-11-15 02:00:00|10532.2|10531.6|10536.8|10536.2|10537.8|10537.2|10532.2|10531.6|249
1731636300000|2024-11-15 02:05:00|10536.7|10536.1|10539.2|10538.6|10539.8|10539.2|10535.7|10535.1|199
1731636600000|2024-11-15 02:10:00|10538.9|10538.3|10539.2|10538.6|10539.3|10538.7|10537.7|10537.1|146
1731636900000|2024-11-15 02:15:00|10539.1|10538.5|10539.4|10538.8|10542.2|10541.5|10539.1|10538.4|239
1731637200000|2024-11-15 02:20:00|10539.5|10538.9|10540.8|10540.2|10540.9|10540.3|10539.3|10538.7|188
1731637500000|2024-11-15 02:25:00|10540.7|10540.1|10541|10540.4|10542.7|10542.1|10540.4|10539.8|206
1731637800000|2024-11-15 02:30:00|10540.9|10540.3|10539.7|10539.1|10540.9|10540.3|10538.6|10537.8|171
1731638100000|2024-11-15 02:35:00|10539.4|10538.8|10539.1|10538.5|10540.1|10539.5|10538.6|10538|152
1731638400000|2024-11-15 02:40:00|10539.2|10538.6|10538.4|10537.5|10539.4|10538.8|10537.2|10536.5|244
1731638700000|2024-11-15 02:45:00|10538.3|10537.7|10540.2|10539.6|10543.2|10542.3|10538.1|10537.5|312
1731639000000|2024-11-15 02:50:00|10540.3|10539.7|10542|10541.4|10542.2|10541.4|10540.2|10539.6|204
1731639300000|2024-11-15 02:55:00|10541.9|10541.3|10541.4|10540.8|10542.5|10541.9|10540.9|10540.3|395
1731639600000|2024-11-15 03:00:00|10541.5|10540.9|10545.5|10544.6|10546.5|10545.6|10541.1|10540.5|303
1731639900000|2024-11-15 03:05:00|10545.4|10544.5|10545.1|10544.5|10546.1|10545.5|10543.3|10542.7|173
1731640200000|2024-11-15 03:10:00|10545.2|10544.6|10545.9|10545|10546.4|10545.7|10544.8|10544.1|223
1731640500000|2024-11-15 03:15:00|10545.7|10545.1|10545.3|10544.7|10546.1|10545.5|10544.8|10543.9|180
1731640800000|2024-11-15 03:20:00|10545.8|10545.2|10544.7|10543.8|10546.2|10545.6|10543.7|10543.1|173
1731641100000|2024-11-15 03:25:00|10544.5|10543.6|10543.7|10543.1|10545.4|10544.7|10543.6|10543|167
1731641400000|2024-11-15 03:30:00|10543.6|10543|10543.1|10542.5|10543.6|10543|10542.2|10541.5|161
1731641700000|2024-11-15 03:35:00|10543.2|10542.6|10544.2|10543.6|10544.3|10543.7|10542.6|10542|118
1731642000000|2024-11-15 03:40:00|10544.3|10543.7|10545|10544.4|10545.3|10544.7|10543.6|10543|140
1731642300000|2024-11-15 03:45:00|10544.9|10544.3|10544.7|10544.1|10545.5|10544.9|10544.4|10543.8|170
1731642600000|2024-11-15 03:50:00|10544.8|10544.2|10541.1|10540.5|10544.8|10544.2|10539.6|10539|140
1731642900000|2024-11-15 03:55:00|10540.8|10540.2|10540.7|10540.1|10541.2|10540.6|10539.8|10539.2|60
1731643200000|2024-11-15 04:00:00|10540.6|10540|10542.2|10541.6|10542.6|10542|10539.6|10539|138
1731643500000|2024-11-15 04:05:00|10542.3|10541.7|10542.8|10541.9|10543.4|10542.7|10542.2|10541.6|86
1731643800000|2024-11-15 04:10:00|10542.5|10541.6|10544.8|10544.2|10546|10545.1|10542.5|10541.6|118
1731644100000|2024-11-15 04:15:00|10544.7|10544.1|10544.6|10544|10545.3|10544.7|10543.5|10542.9|99
1731644400000|2024-11-15 04:20:00|10544.5|10543.9|10545.5|10544.9|10546.3|10545.7|10544.5|10543.9|76
1731644700000|2024-11-15 04:25:00|10545.6|10545|10544.4|10543.8|10545.7|10545.1|10543.6|10542.8|91
1731645000000|2024-11-15 04:30:00|10544.3|10543.4|10542.9|10542.3|10544.4|10543.6|10542.5|10541.9|64
1731645300000|2024-11-15 04:35:00|10543.1|10542.5|10542.7|10542.1|10544.5|10543.9|10542.7|10542.1|169
1731645600000|2024-11-15 04:40:00|10542.8|10542.2|10542.7|10542.1|10543.3|10542.7|10542.3|10541.5|118
1731645900000|2024-11-15 04:45:00|10542.6|10542|10541.6|10541|10542.7|10542.1|10541.5|10540.9|152
1731646200000|2024-11-15 04:50:00|10541.7|10541.1|10543.2|10542.3|10543.3|10542.4|10541|10540.3|71
1731646500000|2024-11-15 04:55:00|10543.3|10542.4|10543|10542.1|10544.2|10543.6|10542.7|10542|119
1731646800000|2024-11-15 05:00:00|10542.8|10542.2|10541.6|10541|10542.8|10542.2|10541.1|10540.5|124
1731647100000|2024-11-15 05:05:00|10541.4|10540.8|10542.1|10541.5|10542.6|10542|10540.7|10540.1|170
1731647400000|2024-11-15 05:10:00|10542|10541.4|10540.7|10540.1|10542.7|10542.1|10539.6|10539|103
1731647700000|2024-11-15 05:15:00|10541|10540.4|10542|10541.4|10543.2|10542.6|10540.9|10540.3|95
1731648000000|2024-11-15 05:20:00|10541.9|10541.3|10540.9|10540|10541.9|10541.3|10539.9|10539.3|108
1731648300000|2024-11-15 05:25:00|10541.1|10540.5|10541.5|10540.9|10543|10542.4|10541.1|10540.5|163
1731648600000|2024-11-15 05:30:00|10541.2|10540.6|10541|10540.4|10541.2|10540.6|10539.6|10538.8|110
1731648900000|2024-11-15 05:35:00|10541.1|10540.5|10541.5|10540.9|10542.6|10541.9|10541.1|10540.3|77
1731649200000|2024-11-15 05:40:00|10541.4|10540.8|10541.2|10540.3|10541.4|10540.8|10540.2|10539.6|161
1731649500000|2024-11-15 05:45:00|10541.1|10540.2|10541.2|10540.6|10541.3|10540.7|10540.4|10539.7|155
1731649800000|2024-11-15 05:50:00|10541.3|10540.7|10541.2|10540.6|10541.5|10540.9|10540.1|10539.5|136
1731650100000|2024-11-15 05:55:00|10541.1|10540.5|10540.6|10540|10541.7|10541.1|10540.1|10539.5|177
1731650400000|2024-11-15 06:00:00|10540.5|10539.9|10541.3|10540.7|10541.6|10541|10538.2|10537.6|158
1731650700000|2024-11-15 06:05:00|10541.2|10540.6|10540.9|10540.3|10542.7|10542.1|10540.6|10540|129
1731651000000|2024-11-15 06:10:00|10541|10540.4|10540.7|10540.1|10541.9|10541.3|10540|10539.4|127
1731651300000|2024-11-15 06:15:00|10540.9|10540.3|10536.5|10535.9|10540.9|10540.3|10536.4|10535.7|229
1731651600000|2024-11-15 06:20:00|10536.2|10535.6|10537.5|10536.9|10538.7|10538.1|10534|10533.4|232
1731651900000|2024-11-15 06:25:00|10537.4|10536.8|10537.9|10537|10538.5|10537.9|10536.5|10535.7|179
1731652200000|2024-11-15 06:30:00|10537.8|10537.2|10542.6|10542|10543.9|10543|10537.8|10537|272
1731652500000|2024-11-15 06:35:00|10542.4|10541.8|10546.9|10546|10547.8|10546.9|10542.4|10541.8|241
1731652800000|2024-11-15 06:40:00|10546.7|10546.1|10548.9|10548|10549.5|10548.6|10546.4|10545.5|153
1731653100000|2024-11-15 06:45:00|10549.4|10548.5|10556.4|10555.5|10561.9|10560.8|10549.4|10548.5|430
1731653400000|2024-11-15 06:50:00|10556.5|10555.6|10554.9|10554|10557.4|10556.6|10552.3|10551.4|280
1731653700000|2024-11-15 06:55:00|10554.8|10553.9|10554.6|10553.7|10555.6|10554.8|10552.2|10551.6|164
1731654000000|2024-11-15 07:00:00|10554|10553.4|10556.5|10555.6|10558|10557|10551.2|10550.6|328
1731654300000|2024-11-15 07:05:00|10556.4|10555.5|10555.4|10554.5|10556.9|10556|10552.8|10552.2|279
1731654600000|2024-11-15 07:10:00|10555.3|10554.4|10556.8|10556.2|10559|10558.4|10554.7|10554.1|256
1731654900000|2024-11-15 07:15:00|10556.2|10555.6|10561|10560.4|10561.4|10560.8|10556.2|10555.6|203
1731655200000|2024-11-15 07:20:00|10560.9|10560.3|10557|10556.4|10560.9|10560.3|10556.1|10555.5|178
1731655500000|2024-11-15 07:25:00|10556.9|10556.3|10557.2|10556.6|10558.7|10558.1|10555.9|10555.3|212
1731655800000|2024-11-15 07:30:00|10557.3|10556.7|10558|10557.4|10558.4|10557.8|10555.3|10554.7|145
1731656100000|2024-11-15 07:35:00|10557.9|10557.3|10559.7|10559.1|10564.5|10563.6|10557.7|10557.1|203
1731656400000|2024-11-15 07:40:00|10559.3|10558.7|10558.4|10556.5|10559.3|10558.7|10557.2|10556.3|212
1731656700000|2024-11-15 07:45:00|10558.3|10556.3|10556.7|10556.1|10558.3|10557.2|10555.2|10554.6|174
1731657000000|2024-11-15 07:50:00|10556.9|10556.3|10559.2|10558.3|10560.4|10559.8|10556.9|10556.3|191
1731657300000|2024-11-15 07:55:00|10559.1|10558.2|10556.9|10556.3|10560.1|10559.5|10556.9|10556.3|166
1731657600000|2024-11-15 08:00:00|10556.8|10556.2|10555.1|10554.5|10558.1|10557.5|10554.7|10554.1|266
1731657900000|2024-11-15 08:05:00|10554.9|10554.3|10557|10556.4|10557.1|10556.5|10552.7|10552.1|247
1731658200000|2024-11-15 08:10:00|10557.1|10556.5|10557.5|10556.9|10561.7|10561.1|10556.2|10555.6|261
1731658500000|2024-11-15 08:15:00|10557.4|10556.8|10556.9|10556|10559.5|10558.9|10556.3|10555.5|245
1731658800000|2024-11-15 08:20:00|10556.7|10555.8|10558.1|10557.5|10559.1|10558.5|10556.6|10555.8|238
1731659100000|2024-11-15 08:25:00|10558.2|10557.6|10560.2|10559.6|10560.2|10559.6|10556.1|10555.2|265
1731659400000|2024-11-15 08:30:00|10560.1|10559.5|10564.3|10563.7|10565.2|10564.6|10560.1|10559.5|307
1731659700000|2024-11-15 08:35:00|10564.2|10563.6|10565.5|10564.9|10569.4|10568.6|10561.5|10560.9|462
1731660000000|2024-11-15 08:40:00|10565.4|10564.8|10570.9|10570|10571.1|10570.2|10564.6|10563.9|313
1731660300000|2024-11-15 08:45:00|10570.7|10569.8|10568.8|10567.9|10571.7|10570.8|10567.7|10567.1|263
1731660600000|2024-11-15 08:50:00|10568.9|10568|10570.4|10569.5|10571.8|10571.2|10568.4|10567.6|252
1731660900000|2024-11-15 08:55:00|10570.3|10569.4|10570.2|10569.6|10572.2|10571.6|10568.6|10568|235
1731661200000|2024-11-15 09:00:00|10570.3|10569.4|10572.2|10571.6|10572.4|10571.8|10566.1|10565.5|317
1731661500000|2024-11-15 09:05:00|10572.4|10571.8|10574.6|10573.7|10574.8|10573.9|10572.2|10571.6|220
1731661800000|2024-11-15 09:10:00|10574.7|10573.8|10578.2|10577.6|10579.4|10578.5|10574.7|10573.8|238
1731662100000|2024-11-15 09:15:00|10578.3|10577.7|10576.1|10575.5|10580.3|10579.7|10575.5|10574.8|181
1731662400000|2024-11-15 09:20:00|10576.2|10575.6|10571.2|10570.6|10578.5|10577.8|10571.1|10570.3|190
1731662700000|2024-11-15 09:25:00|10571.1|10570.5|10570.5|10569.6|10571.1|10570.5|10569.3|10568.5|215
1731663000000|2024-11-15 09:30:00|10570.4|10569.5|10572.1|10571.5|10572.9|10572.3|10568.3|10567.5|255
1731663300000|2024-11-15 09:35:00|10572|10571.4|10572.3|10571.7|10574.1|10573.5|10570.7|10570.1|251
1731663600000|2024-11-15 09:40:00|10572.2|10571.6|10570.2|10569.6|10573.8|10572.9|10568.7|10567.9|266
1731663900000|2024-11-15 09:45:00|10570.1|10569.5|10568.2|10567.6|10570.1|10569.5|10566.7|10566.1|156
1731664200000|2024-11-15 09:50:00|10568.1|10567.5|10565.7|10565.1|10568.1|10567.5|10564.3|10563.7|222
1731664500000|2024-11-15 09:55:00|10565.6|10565|10562.7|10561.8|10567.4|10566.8|10561.1|10560.3|257
1731664800000|2024-11-15 10:00:00|10562.4|10561.5|10567.3|10566.4|10567.7|10566.8|10560.6|10560|193
1731665100000|2024-11-15 10:05:00|10567.2|10566.6|10567.2|10566.6|10567.9|10567.2|10565.9|10565.3|166
1731665400000|2024-11-15 10:10:00|10567|10566.4|10566.8|10566.2|10567.2|10566.6|10564.9|10564.3|197
1731665700000|2024-11-15 10:15:00|10566.7|10566.1|10564.4|10563.5|10567.7|10567.1|10564.1|10563.4|210
1731666000000|2024-11-15 10:20:00|10564.3|10563.4|10567.6|10567|10567.8|10567.2|10564.2|10563.3|206
1731666300000|2024-11-15 10:25:00|10567.7|10567.1|10567.8|10567.2|10569.9|10569.3|10567.2|10566.5|207
1731666600000|2024-11-15 10:30:00|10567.7|10567.1|10566.6|10565.7|10568.5|10567.9|10559.2|10558.5|493
1731666900000|2024-11-15 10:35:00|10566.7|10565.8|10573.4|10572.5|10573.4|10572.5|10565.4|10564.8|282
1731667200000|2024-11-15 10:40:00|10573.3|10572.4|10573|10572.1|10574.1|10573.5|10571.9|10571.3|205
1731667500000|2024-11-15 10:45:00|10572.9|10572|10578|10577.1|10578.1|10577.2|10571.9|10571.3|244
1731667800000|2024-11-15 10:50:00|10578.1|10577.2|10573.6|10573|10578.1|10577.2|10573.5|10572.8|190
1731668100000|2024-11-15 10:55:00|10573.4|10572.8|10574.9|10574.3|10576.6|10575.8|10572.9|10572.3|238
1731668400000|2024-11-15 11:00:00|10574.8|10574.2|10572.7|10572.1|10574.8|10574.2|10571.7|10571.1|238
1731668700000|2024-11-15 11:05:00|10572.6|10572|10572.1|10571.5|10573.2|10572.6|10570.9|10570.3|202
1731669000000|2024-11-15 11:10:00|10572|10571.4|10573.7|10573.1|10575|10574.1|10571.3|10570.7|211
1731669300000|2024-11-15 11:15:00|10573.5|10572.9|10572.6|10572|10575.2|10574.6|10572.4|10571.8|170
1731669600000|2024-11-15 11:20:00|10572.5|10571.9|10575.1|10574.5|10575.3|10574.7|10571.3|10570.7|172
1731669900000|2024-11-15 11:25:00|10575|10574.4|10579|10578.4|10579.2|10578.6|10574.4|10573.8|160
1731670200000|2024-11-15 11:30:00|10579.1|10578.5|10579.2|10578.6|10579.7|10579.1|10576.7|10576.1|182
1731670500000|2024-11-15 11:35:00|10579.1|10578.5|10580.1|10579.5|10580.1|10579.5|10576.6|10576|150
1731670800000|2024-11-15 11:40:00|10580.2|10579.6|10578.2|10577.6|10580.2|10579.6|10577.4|10576.8|183
1731671100000|2024-11-15 11:45:00|10578.1|10577.5|10579.2|10578.6|10580.2|10579.6|10577.6|10577|167
1731671400000|2024-11-15 11:50:00|10578.9|10578.3|10578.2|10577.6|10579.6|10579|10576.7|10576.1|125
1731671700000|2024-11-15 11:55:00|10578.1|10577.5|10577.6|10577|10578.3|10577.7|10576.3|10575.7|139
1731672000000|2024-11-15 12:00:00|10577.5|10576.9|10579.2|10578.6|10579.4|10578.8|10576.6|10576|181
1731672300000|2024-11-15 12:05:00|10579.1|10578.5|10574.3|10573.7|10579.2|10578.6|10574.3|10573.7|183
1731672600000|2024-11-15 12:10:00|10573.9|10573.3|10571.7|10571.1|10574.3|10573.7|10570.6|10570|151
1731672900000|2024-11-15 12:15:00|10571.8|10571.2|10571.4|10570.5|10572|10571.4|10570.4|10569.7|92
1731673200000|2024-11-15 12:20:00|10571.3|10570.4|10572|10571.4|10572.6|10572|10570.5|10569.7|110
1731673500000|2024-11-15 12:25:00|10571.4|10570.8|10570|10569.4|10571.5|10570.9|10567.6|10566.7|256
1731673800000|2024-11-15 12:30:00|10570.1|10569.5|10569.2|10568.3|10570.6|10570|10566.7|10565.8|196
1731674100000|2024-11-15 12:35:00|10569.1|10568.5|10565.5|10564.9|10569.5|10568.8|10564.9|10564.1|201
1731674400000|2024-11-15 12:40:00|10565.2|10564.6|10566.2|10565.3|10567.1|10566.5|10564.4|10563.7|163
1731674700000|2024-11-15 12:45:00|10566.1|10565.2|10568.6|10568|10568.7|10568.1|10565.7|10564.9|139
1731675000000|2024-11-15 12:50:00|10568.5|10567.9|10575.8|10574.9|10576.5|10575.6|10568.5|10567.8|319
1731675300000|2024-11-15 12:55:00|10576|10575.1|10576.3|10575.7|10577.2|10576.6|10573.5|10572.9|164
1731675600000|2024-11-15 13:00:00|10576.6|10576|10578.9|10578.3|10580.3|10579.6|10576|10575.4|336
1731675900000|2024-11-15 13:05:00|10579.1|10578.5|10583.2|10582.6|10583.3|10582.6|10578.8|10578.2|245
1731676200000|2024-11-15 13:10:00|10583.4|10582.8|10586|10585.1|10593.4|10592.6|10582.4|10581.7|502
1731676500000|2024-11-15 13:15:00|10586.1|10585.2|10584.9|10584.3|10588.7|10588.1|10583.7|10583.1|406
1731676800000|2024-11-15 13:20:00|10584.6|10584|10586.2|10585.6|10587.6|10587|10582.9|10582.3|303
1731677100000|2024-11-15 13:25:00|10586|10585.4|10586.2|10582.8|10587.3|10586.6|10584.7|10582.8|349
1731677400000|2024-11-15 13:30:00|10586.3|10582.4|10561.7|10560.8|10591.8|10588.7|10554.6|10553.7|1554
1731677700000|2024-11-15 13:35:00|10561.8|10560.9|10567.1|10566.5|10573.4|10572.5|10557.8|10556.9|988
1731678000000|2024-11-15 13:40:00|10567.2|10566.6|10563.6|10563|10570.5|10569.6|10562.1|10561.3|813
1731678300000|2024-11-15 13:45:00|10563.4|10562.8|10574.4|10573.5|10574.4|10573.5|10563|10562.1|715
1731678600000|2024-11-15 13:50:00|10574.3|10573.4|10561.1|10560.2|10578|10577.1|10558.3|10557.4|815
1731678900000|2024-11-15 13:55:00|10561.3|10560.4|10559|10558.1|10563.8|10563|10557.8|10556.9|584
1731679200000|2024-11-15 14:00:00|10558.9|10558|10558.5|10557.9|10563.9|10563|10556.5|10555.9|616
1731679500000|2024-11-15 14:05:00|10558.4|10557.8|10549.6|10548.7|10563.3|10562.7|10549.4|10548.7|595
1731679800000|2024-11-15 14:10:00|10549.7|10548.8|10549.4|10548.5|10554.7|10553.8|10546.6|10545.7|536
1731680100000|2024-11-15 14:15:00|10549.8|10548|10543.8|10543.2|10550.7|10550|10542.9|10542.3|610
1731680400000|2024-11-15 14:20:00|10543.9|10543.3|10547.9|10547|10549.9|10549.1|10539.8|10539.2|570
1731680700000|2024-11-15 14:25:00|10548.1|10547.2|10545.8|10544.9|10550.2|10549.3|10544.4|10543.8|566
1731681000000|2024-11-15 14:30:00|10545.7|10544.8|10536.8|10536.2|10548.6|10548|10536|10535.1|770
1731681300000|2024-11-15 14:35:00|10536.9|10536.3|10527.5|10526.6|10539.6|10539|10526.4|10525.8|635
1731681600000|2024-11-15 14:40:00|10527.6|10526.7|10536.1|10535.2|10537.3|10536.4|10526.9|10526.3|750
1731681900000|2024-11-15 14:45:00|10535.7|10534.8|10534.6|10534|10542.3|10541.4|10534.5|10533.8|523
1731682200000|2024-11-15 14:50:00|10534.5|10533.9|10524.6|10524|10535.7|10535|10524.6|10523.9|524
1731682500000|2024-11-15 14:55:00|10524.7|10524.1|10532.2|10531.3|10535|10534.1|10523.7|10522.8|595
1731682800000|2024-11-15 15:00:00|10532.1|10531.2|10534.1|10533.2|10535.3|10534.4|10528.6|10527.7|541
1731683100000|2024-11-15 15:05:00|10534.2|10533.3|10541.4|10540.5|10542.7|10542|10531.7|10531|652
1731683400000|2024-11-15 15:10:00|10540.8|10540.2|10535.4|10534.8|10540.8|10540.2|10533.5|10532.9|588
1731683700000|2024-11-15 15:15:00|10535.2|10534.6|10533.6|10533|10537.3|10536.5|10529.8|10528.9|505
1731684000000|2024-11-15 15:20:00|10533.5|10532.9|10535.6|10534.7|10536.3|10535.5|10528.9|10528.3|574
1731684300000|2024-11-15 15:25:00|10535.4|10534.8|10536.3|10535.7|10536.3|10535.7|10530.7|10529.8|648
1731684600000|2024-11-15 15:30:00|10536.5|10535.9|10533.3|10532.4|10539.3|10538.7|10532.1|10531.2|683
1731684900000|2024-11-15 15:35:00|10533.2|10532.3|10531.3|10530.7|10536.1|10535.2|10526.3|10525.4|702
1731685200000|2024-11-15 15:40:00|10531.2|10530.6|10526.7|10526.1|10534|10533.4|10525.1|10524.5|603
1731685500000|2024-11-15 15:45:00|10526.6|10526|10534.6|10533.7|10535.6|10534.9|10526.5|10525.9|639
1731685800000|2024-11-15 15:50:00|10534.5|10533.6|10532.8|10531.9|10537.8|10536.9|10530.2|10529.4|792
1731686100000|2024-11-15 15:55:00|10532.9|10532|10535.6|10535|10536.4|10535.6|10532.1|10531.5|555
1731686400000|2024-11-15 16:00:00|10535.5|10534.9|10541|10540.1|10544.3|10543.6|10533.6|10532.9|608
1731686700000|2024-11-15 16:05:00|10541.2|10540.3|10539.8|10538.9|10545|10544.1|10539.1|10538.5|645
1731687000000|2024-11-15 16:10:00|10539.6|10538.7|10543.1|10542.2|10543.3|10542.6|10537|10536.4|520
1731687300000|2024-11-15 16:15:00|10543|10542.4|10543.5|10542.9|10543.6|10543|10537.1|10536.3|513
1731687600000|2024-11-15 16:20:00|10543.4|10542.8|10549.5|10548.9|10550.2|10549.3|10542.5|10541.7|384
1731687900000|2024-11-15 16:25:00|10549.6|10549|10547|10546.1|10549.7|10549.1|10545.8|10545.2|342
1731688200000|2024-11-15 16:30:00|10546.9|10546.3|10545.9|10545.3|10547.2|10546.4|10542.6|10541.7|448
1731688500000|2024-11-15 16:35:00|10546.1|10545.5|10545.4|10544.5|10548.9|10548|10542.1|10541.5|442
1731688800000|2024-11-15 16:40:00|10545.5|10544.9|10544.4|10543.5|10547.7|10546.9|10543.7|10542.9|499
1731689100000|2024-11-15 16:45:00|10544.3|10543.7|10547.2|10546.6|10548.6|10548|10543.1|10542.5|437
1731689400000|2024-11-15 16:50:00|10547.3|10546.7|10549.2|10548.6|10551|10550.1|10547.3|10546.7|296
1731689700000|2024-11-15 16:55:00|10549.3|10548.7|10551.7|10550.8|10551.9|10551|10547.9|10547.3|340
1731690000000|2024-11-15 17:00:00|10551.9|10551|10556.9|10556|10558.3|10557.4|10551.9|10551|433
1731690300000|2024-11-15 17:05:00|10557|10556.1|10553.2|10552.6|10557.7|10557.1|10552.4|10551.5|335
1731690600000|2024-11-15 17:10:00|10553.1|10552.3|10555.8|10555.2|10556.5|10555.9|10552.4|10551.8|248
1731690900000|2024-11-15 17:15:00|10555.3|10554.7|10554.6|10554|10558.4|10557.8|10553.6|10552.7|287
1731691200000|2024-11-15 17:20:00|10554.7|10554.1|10554.2|10553.6|10560.4|10559.6|10554.2|10553.4|312
1731691500000|2024-11-15 17:25:00|10554.3|10553.7|10551.4|10550.8|10555.6|10554.7|10550.9|10550.2|310
1731691800000|2024-11-15 17:30:00|10551.5|10550.6|10551.5|10550.9|10551.6|10550.9|10547.7|10546.8|382
1731692100000|2024-11-15 17:35:00|10551.6|10551|10555.9|10555.3|10558.2|10557.6|10550.4|10549.8|311
1731692400000|2024-11-15 17:40:00|10555.8|10555.2|10555.8|10555.2|10557.9|10557.2|10553.6|10553|370
1731692700000|2024-11-15 17:45:00|10555.7|10555.1|10551.8|10550.9|10556.2|10555.6|10551.7|10550.9|279
1731693000000|2024-11-15 17:50:00|10551.7|10550.8|10551.3|10550.7|10553.3|10552.4|10550.2|10549.6|251
1731693300000|2024-11-15 17:55:00|10551.5|10550.6|10549.2|10548.3|10552.2|10551.4|10548.6|10548|332
1731693600000|2024-11-15 18:00:00|10549.4|10548.5|10548.2|10547.3|10549.7|10548.9|10546.1|10545.3|244
1731693900000|2024-11-15 18:05:00|10548.1|10547.5|10549.1|10548.5|10550.5|10549.8|10547.7|10547|269
1731694200000|2024-11-15 18:10:00|10549|10548.4|10548.1|10547.5|10552.5|10551.9|10547.8|10547.2|213
1731694500000|2024-11-15 18:15:00|10548|10547.4|10547.1|10546.5|10549.6|10549|10546.6|10545.7|246
1731694800000|2024-11-15 18:20:00|10547.2|10546.6|10546.9|10546|10549|10548.4|10546.9|10546|186
1731695100000|2024-11-15 18:25:00|10547|10546.1|10547.8|10547.2|10548.9|10548.3|10546.6|10546|159
1731695400000|2024-11-15 18:30:00|10547.7|10547.1|10542.9|10542.3|10548.6|10548|10542.6|10542|166
1731695700000|2024-11-15 18:35:00|10542.8|10542.2|10540.5|10539.9|10543.2|10542.6|10539|10538.4|190
1731696000000|2024-11-15 18:40:00|10540.9|10540.3|10543.4|10542.8|10544.5|10543.9|10540.5|10539.9|243
1731696300000|2024-11-15 18:45:00|10543.5|10542.9|10549.4|10548.5|10549.4|10548.6|10543.5|10542.9|231
1731696600000|2024-11-15 18:50:00|10549.6|10548.7|10552.1|10551.2|10555.2|10554.3|10549.6|10548.7|250
1731696900000|2024-11-15 18:55:00|10552|10551.1|10551.9|10551.3|10553|10552.3|10551.1|10550.3|213
1731697200000|2024-11-15 19:00:00|10552|10551.4|10547.6|10547|10552.6|10551.9|10546.6|10546|243
1731697500000|2024-11-15 19:05:00|10547.5|10546.9|10544.8|10544.2|10549.8|10549.2|10544.6|10543.9|296
1731697800000|2024-11-15 19:10:00|10544.7|10544.1|10546.9|10546.3|10547.1|10546.5|10543.6|10543|253
1731698100000|2024-11-15 19:15:00|10546.8|10546.2|10547|10546.1|10547.8|10547.2|10545|10544.4|176
1731698400000|2024-11-15 19:20:00|10546.9|10546|10542.5|10541.9|10547|10546.1|10542.3|10541.7|236
1731698700000|2024-11-15 19:25:00|10542.4|10541.8|10541.1|10540.5|10544.8|10543.9|10540.5|10539.7|174
1731699000000|2024-11-15 19:30:00|10541.2|10540.6|10541.3|10540.4|10542.6|10541.8|10540.6|10539.9|227
1731699300000|2024-11-15 19:35:00|10541.2|10540.3|10541.6|10541|10542.5|10541.6|10541.1|10540.2|191
1731699600000|2024-11-15 19:40:00|10541.5|10540.9|10539.1|10538.5|10543.2|10542.3|10539|10538.4|153
1731699900000|2024-11-15 19:45:00|10539|10538.4|10539.6|10539|10540.1|10539.2|10536.4|10535.8|159
1731700200000|2024-11-15 19:50:00|10539.1|10538.5|10541.7|10540.8|10542.1|10541.5|10537.1|10536.5|222
1731700500000|2024-11-15 19:55:00|10541.8|10540.9|10537.7|10536.8|10541.9|10541|10537.3|10536.4|251
1731700800000|2024-11-15 20:00:00|10537.6|10536.7|10533.2|10532.3|10538.2|10537.6|10533.1|10532.3|302
1731701100000|2024-11-15 20:05:00|10533.1|10532.2|10533|10532.4|10533.9|10533|10531.2|10530.5|277
1731701400000|2024-11-15 20:10:00|10532.7|10532.1|10531.5|10530.9|10535.4|10534.5|10531.5|10530.7|254
1731701700000|2024-11-15 20:15:00|10531.7|10531.1|10527.7|10527.1|10532.5|10531.9|10527|10526.4|300
1731702000000|2024-11-15 20:20:00|10527.8|10527.2|10526.9|10526.3|10528.8|10528.2|10525.7|10524.8|211
1731702300000|2024-11-15 20:25:00|10526.5|10525.9|10523.7|10523.1|10526.5|10525.9|10522.6|10522|255
1731702600000|2024-11-15 20:30:00|10523.6|10523|10523.4|10522.8|10524.1|10523.2|10521.2|10520.6|200
1731702900000|2024-11-15 20:35:00|10523.5|10522.9|10517.4|10516.8|10523.5|10522.9|10516.9|10516|326
1731703200000|2024-11-15 20:40:00|10517.5|10516.9|10523.6|10522.7|10523.8|10522.9|10517|10516.4|228
1731703500000|2024-11-15 20:45:00|10524.2|10523|10525.1|10524.2|10525.4|10524.6|10523.7|10522.9|298
1731703800000|2024-11-15 20:50:00|10525.3|10524.4|10527.8|10526.9|10528.2|10527.4|10525.1|10524.2|295
1731704100000|2024-11-15 20:55:00|10527.7|10526.8|10528|10527.4|10529|10528.4|10526.6|10525.7|304
1731704400000|2024-11-15 21:00:00|10528.1|10527.5|10523.7|10523.1|10528.8|10528.2|10523.6|10523|240
1731704700000|2024-11-15 21:05:00|10523.8|10523.2|10524.8|10523.9|10525.2|10524.3|10523.4|10522.5|100
1731705000000|2024-11-15 21:10:00|10524.4|10523.5|10527.2|10526.3|10527.2|10526.3|10524.3|10523.4|59
1731705300000|2024-11-15 21:15:00|10527|10526.1|10528.9|10528.3|10529.7|10529.1|10527|10526.1|92
1731705600000|2024-11-15 21:20:00|10528.8|10528.2|10528.9|10528|10529.9|10529|10527.6|10526.8|78
1731705900000|2024-11-15 21:25:00|10528.7|10527.8|10530|10529.1|10530.6|10529.7|10528.5|10527.6|97
1731706200000|2024-11-15 21:30:00|10529.9|10529|10532.4|10531.5|10532.9|10532|10529.9|10529|117
1731706500000|2024-11-15 21:35:00|10532.5|10531.6|10533.8|10532.9|10534.2|10533.3|10532.3|10531.4|107
1731706800000|2024-11-15 21:40:00|10533.7|10532.8|10533.3|10532.4|10533.7|10532.8|10532.6|10531.7|125
1731707100000|2024-11-15 21:45:00|10533.5|10532.6|10533.7|10532.8|10534|10533.1|10533.3|10532.4|109
1731707400000|2024-11-15 21:50:00|10533.6|10532.7|10533.9|10533|10534.3|10533.4|10531.6|10530.7|162
1731707700000|2024-11-15 21:55:00|10534.2|10532.7|10542.8|10536.2|10545.7|10539.1|10533.8|10530.1|231
1731877200000|2024-11-17 21:00:00|10533|10525.6|10533.2|10525.8|10535.5|10525.8|10532.5|10523.5|6
1731877500000|2024-11-17 21:05:00|10533|10525.6|10533|10525.6|10533|10525.6|10533|10525.6|1
1731877800000|2024-11-17 21:10:00|10533.2|10525.8|10533.2|10527.4|10533.3|10527.4|10533|10525.6|4
1731878100000|2024-11-17 21:15:00|10533|10525.6|10535.2|10524.5|10535.3|10525.9|10532.5|10524.5|6
1731878400000|2024-11-17 21:20:00|10533.2|10524.6|10533.2|10525.8|10533.2|10526.4|10532.6|10524.6|4
1731878700000|2024-11-17 21:25:00|10531.8|10527.2|10532.5|10526.5|10535.2|10527.2|10531.8|10523.2|4
1731879000000|2024-11-17 21:30:00|10531.8|10527.2|10531.8|10527.2|10531.8|10527.2|10531.8|10527.2|1
1731879300000|2024-11-17 21:35:00|10533.2|10525.8|10535.4|10524.2|10535.4|10527.2|10531.8|10524.2|6
1731879600000|2024-11-17 21:40:00|10533.3|10525.7|10532.7|10526.3|10533.6|10526.3|10532.7|10525.6|4
1731879900000|2024-11-17 21:45:00|10533.3|10525.7|10533.3|10525.7|10533.3|10525.7|10533.3|10525.7|1
1731880200000|2024-11-17 21:50:00|10535.7|10523.7|10535.7|10523.7|10535.8|10527.2|10531.8|10523.7|14
1731880500000|2024-11-17 21:55:00|10536|10523.4|10533.7|10527.1|10536.4|10527.3|10533.7|10523.1|44
1731880800000|2024-11-17 22:00:00|10532.6|10528.6|10533.8|10527.2|10533.8|10529.8|10531.3|10527.2|20
1731881100000|2024-11-17 22:05:00|10533.2|10527.9|10537.7|10531.1|10538.2|10531.6|10533.2|10527.9|33
1731881400000|2024-11-17 22:10:00|10537.8|10531.2|10536.1|10529.5|10538.1|10531.5|10536.1|10529.5|27
1731881700000|2024-11-17 22:15:00|10536.2|10529.6|10535.8|10529.4|10536.2|10529.6|10535.5|10528.9|81
1731882000000|2024-11-17 22:20:00|10535.7|10529.5|10535.4|10528.8|10536.1|10531.3|10534.7|10528.4|68
1731882300000|2024-11-17 22:25:00|10535.2|10529|10535.7|10529.5|10536|10530|10534.6|10528.6|70
1731882600000|2024-11-17 22:30:00|10535.8|10529.7|10535.8|10529.2|10536.8|10530.2|10535.2|10529.1|87
1731882900000|2024-11-17 22:35:00|10535.5|10529.9|10535.7|10529.5|10536.2|10530.4|10535.3|10529.1|87
1731883200000|2024-11-17 22:40:00|10535.6|10529.6|10534|10527.4|10539.7|10533.2|10533.7|10527.1|124
1731883500000|2024-11-17 22:45:00|10534.2|10527.6|10535.4|10528.8|10537.6|10531|10533.6|10527.3|105
1731883800000|2024-11-17 22:50:00|10535.6|10529|10537.8|10531.2|10538.9|10532.3|10535.1|10528.5|56
1731884100000|2024-11-17 22:55:00|10537.6|10531|10536.8|10530.2|10537.7|10531.1|10536.8|10530.2|26
1731884400000|2024-11-17 23:00:00|10536.1|10529.5|10537.9|10535.7|10540|10537.5|10534.9|10529.1|148
1731884700000|2024-11-17 23:05:00|10537.6|10536|10536.8|10535.9|10538.2|10537.2|10536.7|10535.5|83
1731885000000|2024-11-17 23:10:00|10536.9|10536|10535.8|10534.9|10537.6|10536.4|10535.5|10534.5|89
1731885300000|2024-11-17 23:15:00|10535.9|10535|10534.5|10533.6|10536.7|10535.8|10533.5|10532.6|123
1731885600000|2024-11-17 23:20:00|10534.6|10533.7|10535.4|10534.5|10535.9|10535|10534.3|10533.4|58
1731885900000|2024-11-17 23:25:00|10535.5|10534.6|10534.4|10533.5|10535.6|10534.7|10533.9|10533|54
1731886200000|2024-11-17 23:30:00|10534.3|10533.4|10537.7|10536.8|10537.7|10536.8|10534.2|10533.3|55
1731886500000|2024-11-17 23:35:00|10537.5|10536.6|10537.7|10536.8|10538|10537.1|10536.5|10535.6|60
1731886800000|2024-11-17 23:40:00|10537.2|10536.3|10537.9|10537|10538|10537.2|10536.5|10535.6|48
1731887100000|2024-11-17 23:45:00|10537.8|10536.9|10535.9|10535|10538.4|10537.5|10535.9|10535|42
1731887400000|2024-11-17 23:50:00|10535.8|10534.9|10534.4|10533.5|10536.4|10535.5|10534.3|10533.4|53
1731887700000|2024-11-17 23:55:00|10534.3|10533.4|10536.9|10536|10536.9|10536|10533.4|10532.5|84
1731888000000|2024-11-18 00:00:00|10536.8|10535.9|10535.1|10533.9|10536.9|10536|10533.7|10532.8|182
1731888300000|2024-11-18 00:05:00|10534.9|10534|10536.2|10535.3|10536.5|10535.6|10534.4|10533.2|141
1731888600000|2024-11-18 00:10:00|10536.1|10535.2|10537.1|10536.2|10537.8|10536.9|10534.3|10533.4|167
1731888900000|2024-11-18 00:15:00|10537.4|10536.5|10539.2|10538.3|10539.4|10538.5|10536.8|10535.9|139
1731889200000|2024-11-18 00:20:00|10539.3|10538.4|10540|10539.1|10540|10539.1|10538.4|10537.5|69
1731889500000|2024-11-18 00:25:00|10540.2|10539.3|10539.7|10538.8|10540.2|10539.3|10537.2|10536.3|116
1731889800000|2024-11-18 00:30:00|10539.6|10538.7|10542.4|10541.5|10542.5|10541.6|10539.6|10538.7|151
1731890100000|2024-11-18 00:35:00|10542.5|10541.6|10543.5|10542.6|10544.8|10543.9|10542.5|10541.6|104
1731890400000|2024-11-18 00:40:00|10543.4|10542.5|10546.2|10545.3|10546.3|10545.4|10543|10542.1|177
1731890700000|2024-11-18 00:45:00|10546.1|10545.2|10547.5|10546.6|10549.3|10548.4|10546.1|10545.2|163
1731891000000|2024-11-18 00:50:00|10547.4|10546.5|10548.1|10547.2|10549.2|10548.6|10546.8|10545.9|231
1731891300000|2024-11-18 00:55:00|10548.2|10547.3|10549.3|10548.4|10550.3|10549.4|10547.3|10546.4|178
1731891600000|2024-11-18 01:00:00|10548.9|10548|10549|10548.1|10550.7|10549.8|10547.4|10546.5|236
1731891900000|2024-11-18 01:05:00|10548.8|10547.9|10543.3|10542.4|10551.2|10550.3|10543.1|10542.2|618
1731892200000|2024-11-18 01:10:00|10543|10542.1|10545.8|10544.9|10547.9|10547.1|10542.9|10541.9|293
1731892500000|2024-11-18 01:15:00|10545.7|10544.8|10546.6|10546|10549.6|10548.8|10545.7|10544.8|313
1731892800000|2024-11-18 01:20:00|10546.4|10545.8|10544.2|10543.3|10547.3|10546.5|10543.3|10542.4|256
1731893100000|2024-11-18 01:25:00|10543.9|10543|10540.3|10539.4|10544.6|10543.7|10539.3|10538.4|240
1731893400000|2024-11-18 01:30:00|10540.2|10539.3|10542.7|10541.8|10542.7|10541.8|10539.3|10538.4|258
1731893700000|2024-11-18 01:35:00|10542.8|10541.9|10542.6|10541.7|10544.5|10543.6|10541.6|10540.7|202
1731894000000|2024-11-18 01:40:00|10542.4|10541.5|10544.1|10543.2|10544.1|10543.2|10541.8|10540.9|169
1731894300000|2024-11-18 01:45:00|10543.9|10543|10541.8|10540.9|10545.1|10544.2|10540.8|10539.9|209
1731894600000|2024-11-18 01:50:00|10541.7|10540.8|10545.6|10544.7|10545.7|10544.8|10541.6|10540.7|168
1731894900000|2024-11-18 01:55:00|10545.5|10544.6|10542.7|10541.8|10546.1|10545.2|10540.9|10540|224
1731895200000|2024-11-18 02:00:00|10542.6|10541.7|10539.3|10538.4|10542.8|10541.9|10539.2|10538.3|159
1731895500000|2024-11-18 02:05:00|10539.2|10538.3|10542.1|10541.5|10542.1|10541.5|10538.4|10537.5|210
1731895800000|2024-11-18 02:10:00|10542|10541.4|10544.9|10544.3|10545.1|10544.5|10541.7|10541.1|183
1731896100000|2024-11-18 02:15:00|10544.8|10544.2|10545.4|10544.5|10545.7|10545.1|10544.2|10543.6|221
1731896400000|2024-11-18 02:20:00|10545.2|10544.6|10545.4|10544.8|10546.2|10545.5|10544.9|10544|240
1731896700000|2024-11-18 02:25:00|10545.3|10544.7|10545.5|10544.9|10546.9|10546.3|10545|10544.4|232
1731897000000|2024-11-18 02:30:00|10545.6|10545|10543.9|10543.3|10546.2|10545.6|10543.6|10542.7|180
1731897300000|2024-11-18 02:35:00|10544|10543.4|10541.9|10541.3|10544.1|10543.5|10541.6|10541|115
1731897600000|2024-11-18 02:40:00|10542.1|10541.5|10540.5|10539.6|10542.2|10541.6|10540.1|10539.2|140
1731897900000|2024-11-18 02:45:00|10540.3|10539.7|10540.8|10539.9|10542.1|10541.2|10540.3|10539.7|88
1731898200000|2024-11-18 02:50:00|10540.7|10539.8|10541.2|10540.6|10541.8|10540.9|10540.2|10539.6|112
1731898500000|2024-11-18 02:55:00|10541.1|10540.5|10541.7|10541.1|10542.8|10542.1|10539.4|10538.7|172
1731898800000|2024-11-18 03:00:00|10541.8|10541.2|10543.1|10542.5|10543.6|10543|10541.6|10541|89
1731899100000|2024-11-18 03:05:00|10543|10542.4|10544.5|10543.9|10545.2|10544.3|10542.9|10542.3|108
1731899400000|2024-11-18 03:10:00|10544.4|10543.8|10540.4|10539.8|10544.4|10543.8|10540|10539.1|105
1731899700000|2024-11-18 03:15:00|10540.5|10539.9|10539.4|10538.8|10542.2|10541.4|10539.4|10538.8|195
1731900000000|2024-11-18 03:20:00|10539.7|10538.9|10539|10538.4|10542.2|10541.6|10539|10538.3|206
1731900300000|2024-11-18 03:25:00|10538.9|10538.3|10539.1|10538.5|10539.4|10538.8|10538.1|10537.5|116
1731900600000|2024-11-18 03:30:00|10539.3|10538.4|10535.6|10535|10539.3|10538.6|10534.8|10534.2|160
1731900900000|2024-11-18 03:35:00|10535.5|10534.9|10534.6|10534|10535.6|10535|10534.4|10533.8|162
1731901200000|2024-11-18 03:40:00|10534.5|10533.9|10533.8|10532.9|10534.8|10534.2|10533.5|10532.8|169
1731901500000|2024-11-18 03:45:00|10533.7|10532.8|10533.4|10532.8|10533.8|10532.9|10530.9|10530|220
1731901800000|2024-11-18 03:50:00|10533.6|10532.7|10534.9|10534.3|10535|10534.4|10533.4|10532.7|117
1731902100000|2024-11-18 03:55:00|10534.8|10534.2|10534.5|10533.9|10536.3|10535.7|10533.1|10532.5|190
1731902400000|2024-11-18 04:00:00|10534.6|10533.7|10536.6|10536|10536.6|10536|10534|10533.1|90
1731902700000|2024-11-18 04:05:00|10536.7|10536.1|10536.4|10535.8|10537.4|10536.8|10535.5|10534.9|88
1731903000000|2024-11-18 04:10:00|10536.3|10535.7|10535.9|10535.3|10536.6|10536|10534.9|10534.3|66
1731903300000|2024-11-18 04:15:00|10535.8|10535.2|10537.6|10536.7|10537.6|10536.8|10535.8|10535.2|166
1731903600000|2024-11-18 04:20:00|10537.5|10536.6|10537.8|10536.9|10538.5|10537.9|10537.4|10536.6|141
1731903900000|2024-11-18 04:25:00|10537.9|10537|10538|10537.4|10538.6|10537.7|10536.7|10535.9|190
1731904200000|2024-11-18 04:30:00|10538.1|10537.5|10536.2|10535.6|10538.5|10537.9|10535.9|10535.3|198
1731904500000|2024-11-18 04:35:00|10536.3|10535.7|10538.4|10537.8|10538.4|10537.8|10536.3|10535.7|100
1731904800000|2024-11-18 04:40:00|10538.5|10537.9|10538.4|10537.8|10539.1|10538.4|10537.6|10537|121
1731905100000|2024-11-18 04:45:00|10538.3|10537.7|10540.2|10539.6|10541.2|10540.3|10538.3|10537.7|80
1731905400000|2024-11-18 04:50:00|10540.3|10539.7|10542.2|10541.6|10542.6|10542|10540.3|10539.7|45
1731905700000|2024-11-18 04:55:00|10542.3|10541.7|10541.1|10540.5|10542.9|10542.1|10541|10540.4|81
1731906000000|2024-11-18 05:00:00|10540.8|10540.2|10539.6|10539|10540.8|10540.2|10538.8|10538.2|159
1731906300000|2024-11-18 05:05:00|10539.5|10538.9|10536.4|10535.5|10539.7|10539|10536.3|10535.4|172
1731906600000|2024-11-18 05:10:00|10536.2|10535.3|10538|10537.4|10538.3|10537.5|10536|10535.1|160
1731906900000|2024-11-18 05:15:00|10538.1|10537.5|10536.6|10535.7|10538.7|10537.8|10536.1|10535.4|213
1731907200000|2024-11-18 05:20:00|10536.7|10535.8|10537.9|10537.3|10538.5|10537.9|10536.7|10535.8|211
1731907500000|2024-11-18 05:25:00|10538.6|10538|10538.1|10537.5|10539.2|10538.4|10537.9|10537.3|163
1731907800000|2024-11-18 05:30:00|10538|10537.4|10537.5|10536.9|10538.5|10537.9|10536.2|10535.6|176
1731908100000|2024-11-18 05:35:00|10537.4|10536.8|10538.1|10537.5|10539.1|10538.5|10537.3|10536.7|161
1731908400000|2024-11-18 05:40:00|10538.2|10537.6|10542.6|10542|10542.6|10542|10538.1|10537.5|211
1731908700000|2024-11-18 05:45:00|10542.8|10541.9|10544.2|10543.3|10544.6|10543.7|10541.8|10541.2|120
1731909000000|2024-11-18 05:50:00|10544.3|10543.4|10539.8|10538.9|10544.3|10543.6|10539.4|10538.8|98
1731909300000|2024-11-18 05:55:00|10539.4|10538.8|10538.5|10537.9|10540.6|10539.7|10537.6|10536.8|122
1731909600000|2024-11-18 06:00:00|10538|10537.4|10538.5|10537.6|10539.1|10538.3|10536.6|10536|227
1731909900000|2024-11-18 06:05:00|10538.6|10537.7|10539.1|10538.2|10540.5|10539.6|10538.3|10537.4|265
1731910200000|2024-11-18 06:10:00|10539.2|10538.5|10540.8|10539.9|10541.2|10540.3|10538.9|10538.2|227
1731910500000|2024-11-18 06:15:00|10540.7|10539.8|10544.5|10543.6|10544.8|10544.2|10540.7|10539.8|151
1731910800000|2024-11-18 06:20:00|10544.3|10543.4|10545.2|10544.3|10546|10545.3|10543.2|10542.3|150
1731911100000|2024-11-18 06:25:00|10545.3|10544.4|10543.6|10542.7|10545.4|10544.5|10541.8|10540.9|169
1731911400000|2024-11-18 06:30:00|10543.8|10542.9|10545.5|10544.9|10546.2|10545.4|10543.1|10542.2|127
1731911700000|2024-11-18 06:35:00|10545.6|10545|10546.1|10545.5|10547.9|10547.3|10545.2|10544.6|116
1731912000000|2024-11-18 06:40:00|10546|10545.4|10545.6|10544.7|10546.9|10546.3|10545.5|10544.6|108
1731912300000|2024-11-18 06:45:00|10545.6|10544.7|10545.6|10545|10546.8|10546|10544.6|10544|156
1731912600000|2024-11-18 06:50:00|10545.5|10544.9|10543.5|10542.9|10546|10545.4|10542.6|10542|225
1731912900000|2024-11-18 06:55:00|10543.7|10543.1|10543.1|10542.5|10544.5|10543.9|10542.6|10542|166
1731913200000|2024-11-18 07:00:00|10543.3|10542.7|10542|10541.1|10543.8|10543|10541.4|10540.5|183
1731913500000|2024-11-18 07:05:00|10542.1|10541.2|10540.8|10539.9|10543.7|10543.1|10540.8|10539.9|121
1731913800000|2024-11-18 07:10:00|10540.6|10539.7|10542.5|10541.6|10543.8|10543.2|10540.1|10539.2|138
1731914100000|2024-11-18 07:15:00|10542.6|10541.7|10545.1|10544.2|10545.4|10544.8|10541.9|10541|138
1731914400000|2024-11-18 07:20:00|10545|10544.1|10540.6|10539.7|10545.6|10544.7|10539.5|10538.6|186
1731914700000|2024-11-18 07:25:00|10540.5|10539.6|10541|10540.1|10541.5|10540.9|10539|10538.4|141
1731915000000|2024-11-18 07:30:00|10540.9|10540|10540.4|10539.8|10543.3|10542.7|10538.4|10537.8|153
1731915300000|2024-11-18 07:35:00|10540.3|10539.7|10543.8|10542.9|10544|10543.1|10539.9|10539.3|151
1731915600000|2024-11-18 07:40:00|10543.9|10543|10546|10545.4|10546.2|10545.6|10543.4|10542.8|128
1731915900000|2024-11-18 07:45:00|10546.3|10545.7|10545.3|10544.7|10548.1|10547.5|10544.2|10543.6|178
1731916200000|2024-11-18 07:50:00|10545.4|10544.8|10548.1|10547.2|10548.3|10547.7|10545.3|10544.7|173
1731916500000|2024-11-18 07:55:00|10548|10547.1|10547.5|10546.9|10548.8|10547.9|10545.6|10544.8|227
1731916800000|2024-11-18 08:00:00|10547.6|10547|10548.6|10547.7|10550.7|10550.1|10545.8|10545.2|336
1731917100000|2024-11-18 08:05:00|10548.7|10547.8|10545|10544.1|10550.3|10549.7|10543.7|10542.8|324
1731917400000|2024-11-18 08:10:00|10544.9|10544|10545.2|10544.3|10545.4|10544.5|10542.2|10541.6|238
1731917700000|2024-11-18 08:15:00|10545|10544.1|10546.8|10546.2|10548.2|10547.6|10544.1|10543.5|288
1731918000000|2024-11-18 08:20:00|10546.9|10546.3|10551.1|10550.2|10551.1|10550.2|10545.2|10544.3|202
1731918300000|2024-11-18 08:25:00|10551.2|10550.3|10554.2|10553.3|10556.6|10556|10551.2|10550.3|310
1731918600000|2024-11-18 08:30:00|10554.1|10553.2|10546.6|10545.7|10554.3|10553.7|10546.5|10545.6|250
1731918900000|2024-11-18 08:35:00|10546.5|10545.6|10548.1|10547.5|10550.2|10549.4|10545.7|10545.1|221
1731919200000|2024-11-18 08:40:00|10548.4|10547.8|10548.6|10547.7|10549.2|10548.5|10547.1|10546.3|208
1731919500000|2024-11-18 08:45:00|10548.4|10547.5|10547.7|10547.1|10549.3|10548.7|10546.5|10545.7|161
1731919800000|2024-11-18 08:50:00|10547.5|10546.9|10545.9|10545.3|10548.5|10547.9|10544|10543.4|205
1731920100000|2024-11-18 08:55:00|10545.3|10544.7|10547.2|10546.6|10549|10548.4|10544.8|10544|196
1731920400000|2024-11-18 09:00:00|10547.1|10546.5|10548.1|10547.5|10549.7|10549.1|10546.5|10545.9|230
1731920700000|2024-11-18 09:05:00|10548.2|10547.6|10547.6|10547|10548.7|10547.9|10543.8|10542.9|234
1731921000000|2024-11-18 09:10:00|10547.5|10546.9|10552.2|10551.3|10552.6|10552|10547|10546.4|189
1731921300000|2024-11-18 09:15:00|10552.1|10551.2|10554.4|10553.8|10554.5|10553.9|10551.5|10550.7|223
1731921600000|2024-11-18 09:20:00|10554.6|10554|10564.7|10563.8|10568.2|10567.3|10554.6|10554|453
1731921900000|2024-11-18 09:25:00|10564.6|10563.7|10568.2|10567.3|10569.2|10568.4|10564.3|10563.5|269
1731922200000|2024-11-18 09:30:00|10568.4|10567.8|10566.1|10565.5|10571.6|10570.9|10564|10563.1|275
1731922500000|2024-11-18 09:35:00|10566|10565.4|10565.8|10565.2|10566.1|10565.5|10562.8|10561.9|235
1731922800000|2024-11-18 09:40:00|10565.9|10565.3|10564|10563.1|10566.3|10565.4|10563.4|10562.8|184
1731923100000|2024-11-18 09:45:00|10563.8|10562.9|10564.7|10564.1|10565.4|10564.8|10563.2|10562.6|164
1731923400000|2024-11-18 09:50:00|10564.6|10564|10566.9|10566.3|10567.4|10566.8|10563.9|10563.3|194
1731923700000|2024-11-18 09:55:00|10567|10566.4|10566.6|10566|10568.7|10567.8|10564.4|10563.8|360
1731924000000|2024-11-18 10:00:00|10566.5|10565.6|10564|10563.4|10567.5|10566.9|10563.3|10562.7|255
1731924300000|2024-11-18 10:05:00|10563.9|10563.3|10560.2|10559.6|10564.2|10563.6|10559.7|10559|246
1731924600000|2024-11-18 10:10:00|10560.1|10559.5|10555.6|10554.7|10560.3|10559.7|10554.6|10553.7|215
1731924900000|2024-11-18 10:15:00|10555.7|10554.8|10554.9|10554.3|10559.4|10558.8|10554.7|10554.1|207
1731925200000|2024-11-18 10:20:00|10554.2|10553.6|10552.7|10552.1|10554.2|10553.6|10551.1|10550.2|142
1731925500000|2024-11-18 10:25:00|10552.9|10552|10550.5|10549.6|10553.1|10552.5|10549.5|10548.6|167
1731925800000|2024-11-18 10:30:00|10550.7|10549.8|10549.1|10548.5|10550.9|10550|10547.1|10546.4|187
1731926100000|2024-11-18 10:35:00|10549.2|10548.6|10550.8|10549.9|10551.2|10550.3|10548.5|10547.9|140
1731926400000|2024-11-18 10:40:00|10550.7|10549.8|10548.6|10548|10550.8|10550|10547.6|10547|127
1731926700000|2024-11-18 10:45:00|10548.9|10548.3|10548.1|10547.5|10549.8|10549.2|10547.9|10547.3|107
1731927000000|2024-11-18 10:50:00|10548|10547.4|10548|10547.4|10550.5|10549.6|10548|10547.3|147
1731927300000|2024-11-18 10:55:00|10547.9|10547.3|10548.4|10547.8|10549.8|10549.2|10546.2|10545.6|220
1731927600000|2024-11-18 11:00:00|10548.3|10547.7|10543.5|10542.9|10548.3|10547.7|10542.9|10542.1|189
1731927900000|2024-11-18 11:05:00|10543.4|10542.8|10539.9|10539.3|10545.6|10544.7|10539.9|10539.3|250
1731928200000|2024-11-18 11:10:00|10540|10539.4|10539.8|10539.2|10540.5|10539.9|10536.3|10535.7|183
1731928500000|2024-11-18 11:15:00|10539.7|10539.1|10541.4|10540.8|10541.9|10541.3|10538.8|10538|141
1731928800000|2024-11-18 11:20:00|10541.7|10541.1|10542.1|10541.5|10543.8|10543.2|10541.2|10540.6|113
1731929100000|2024-11-18 11:25:00|10542|10541.4|10537.5|10536.9|10542|10541.4|10536.8|10536.2|195
1731929400000|2024-11-18 11:30:00|10537.4|10536.8|10536.8|10536.2|10539.4|10538.8|10535.7|10535.1|174
1731929700000|2024-11-18 11:35:00|10536.5|10535.9|10538.2|10537.3|10538.5|10537.6|10532.9|10532.3|182
1731930000000|2024-11-18 11:40:00|10538.5|10537.6|10539.3|10538.4|10541.2|10540.1|10537|10536.1|238
1731930300000|2024-11-18 11:45:00|10539.4|10538.5|10542|10541.1|10542.5|10541.3|10539.4|10538.5|157
1731930600000|2024-11-18 11:50:00|10542.1|10541.2|10542.7|10541.8|10543.3|10542.4|10540.8|10539.9|143
1731930900000|2024-11-18 11:55:00|10542.8|10541.9|10542.6|10542|10544.7|10544.1|10540.5|10539.6|188
1731931200000|2024-11-18 12:00:00|10542.7|10542.1|10542.4|10541.8|10544.7|10544.1|10541.8|10541.1|263
1731931500000|2024-11-18 12:05:00|10542|10541.4|10540.9|10540.3|10542.2|10541.6|10539.7|10539.1|219
1731931800000|2024-11-18 12:10:00|10540.8|10540.2|10539|10538.4|10542.2|10541.3|10536.1|10535.5|310
1731932100000|2024-11-18 12:15:00|10539.3|10538.7|10536.9|10536.3|10540.3|10539.6|10536.3|10535.7|211
1731932400000|2024-11-18 12:20:00|10537|10536.4|10538.5|10537.9|10539.4|10538.8|10535.2|10534.3|192
1731932700000|2024-11-18 12:25:00|10538.7|10538.1|10538.9|10538|10539.8|10539.2|10536.7|10536.1|188
1731933000000|2024-11-18 12:30:00|10539.5|10538.9|10537.5|10536.9|10541.2|10540.6|10537.4|10536.5|156
1731933300000|2024-11-18 12:35:00|10537.7|10537.1|10541.8|10541.2|10541.8|10541.2|10537.7|10537.1|138
1731933600000|2024-11-18 12:40:00|10541.7|10541.1|10544.4|10543.8|10544.4|10543.8|10541.4|10540.8|113
1731933900000|2024-11-18 12:45:00|10544|10543.4|10543.2|10542.3|10545.2|10544.4|10542.8|10541.9|170
1731934200000|2024-11-18 12:50:00|10543.1|10542.2|10546.6|10545.7|10546.6|10545.9|10541.8|10541.2|225
1731934500000|2024-11-18 12:55:00|10546.3|10545.8|10547.5|10546.9|10549.2|10548.3|10545.5|10544.9|260
1731934800000|2024-11-18 13:00:00|10547.4|10546.8|10549.2|10548.6|10550.1|10549.5|10545.7|10545.1|204
1731935100000|2024-11-18 13:05:00|10549.3|10548.7|10551.9|10551.3|10552.8|10551.9|10546.1|10545.2|213
1731935400000|2024-11-18 13:10:00|10552|10551.4|10550.1|10549.5|10553.3|10552.7|10549.1|10548.5|200
1731935700000|2024-11-18 13:15:00|10550.2|10549.6|10549.3|10548.7|10551.2|10550.6|10548.2|10547.6|161
1731936000000|2024-11-18 13:20:00|10549.4|10548.8|10554.4|10553.5|10555.4|10554.5|10549|10548.4|284
1731936300000|2024-11-18 13:25:00|10554.5|10553.6|10557.3|10556.7|10559.1|10558.5|10554.3|10553.4|293
1731936600000|2024-11-18 13:30:00|10557.4|10556.8|10558|10557.4|10560.2|10559.6|10555.4|10554.8|287
1731936900000|2024-11-18 13:35:00|10558.1|10557.5|10556.5|10555.9|10559.4|10558.8|10553.9|10553.3|245
1731937200000|2024-11-18 13:40:00|10556.4|10555.8|10559.9|10559.3|10560.9|10560.3|10555.7|10555.1|302
1731937500000|2024-11-18 13:45:00|10559.5|10558.9|10561.2|10560.3|10562.6|10562|10559.1|10558.5|277
1731937800000|2024-11-18 13:50:00|10561|10560.1|10566.3|10565.4|10568.2|10567.6|10561|10560.1|308
1731938100000|2024-11-18 13:55:00|10566.2|10565.3|10568.1|10567.5|10569.1|10568.3|10565|10564.1|273
1731938400000|2024-11-18 14:00:00|10568.2|10567.6|10569.1|10568.5|10571.2|10570.3|10567|10566.4|232
1731938700000|2024-11-18 14:05:00|10569|10568.4|10567.2|10566.3|10569|10568.4|10564.3|10563.4|291
1731939000000|2024-11-18 14:10:00|10567.3|10566.4|10564.6|10563.7|10568|10567.3|10563|10562.1|276
1731939300000|2024-11-18 14:15:00|10564.4|10563.5|10564.4|10563.8|10566.6|10566|10561.2|10560.3|311
1731939600000|2024-11-18 14:20:00|10564.3|10563.7|10564.5|10563.9|10566.4|10565.8|10563.3|10562.7|245
1731939900000|2024-11-18 14:25:00|10564.7|10564.1|10563.3|10562.4|10566.3|10565.4|10562.9|10562.2|233
1731940200000|2024-11-18 14:30:00|10563.2|10562.3|10566.4|10565.5|10567.3|10566.4|10562|10561.4|333
1731940500000|2024-11-18 14:35:00|10566.3|10565.4|10573.8|10572.9|10574.3|10573.7|10566.3|10565.4|352
1731940800000|2024-11-18 14:40:00|10573.7|10573.2|10569.6|10568.7|10575|10574.1|10568.5|10567.6|396
1731941100000|2024-11-18 14:45:00|10569.3|10568.4|10570.9|10570.3|10572.5|10571.6|10568.2|10567.6|331
1731941400000|2024-11-18 14:50:00|10571.1|10570.2|10568.2|10567.6|10571.1|10570.2|10567.3|10566.7|249
1731941700000|2024-11-18 14:55:00|10568.4|10567.8|10569|10568.4|10571.5|10570.9|10568.2|10567.6|203
1731942000000|2024-11-18 15:00:00|10569.1|10568.5|10571.3|10570.7|10573.1|10572.4|10568.6|10567.7|273
1731942300000|2024-11-18 15:05:00|10571.4|10570.8|10569.8|10568.9|10573.6|10572.7|10569.6|10568.7|273
1731942600000|2024-11-18 15:10:00|10569.7|10568.8|10568.6|10568|10571.5|10570.6|10566.2|10565.6|226
1731942900000|2024-11-18 15:15:00|10568.5|10567.9|10566|10565.4|10570.2|10569.6|10565.6|10565|207
1731943200000|2024-11-18 15:20:00|10566.1|10565.5|10562.5|10561.6|10566.1|10565.5|10561.9|10561.1|241
1731943500000|2024-11-18 15:25:00|10562.7|10561.8|10561.8|10561.2|10564|10563.3|10561|10560.4|265
1731943800000|2024-11-18 15:30:00|10562|10561.1|10570.4|10569.8|10570.8|10570.2|10561.7|10561|333
1731944100000|2024-11-18 15:35:00|10570.3|10569.7|10568.7|10568.1|10572|10571.4|10566.9|10566.3|259
1731944400000|2024-11-18 15:40:00|10568.6|10568|10566.3|10565.7|10569.8|10569|10565.2|10564.6|268
1731944700000|2024-11-18 15:45:00|10566.4|10565.8|10571|10570.4|10571.9|10571.3|10565.1|10564.5|309
1731945000000|2024-11-18 15:50:00|10571.2|10570.6|10574.5|10573.9|10575.6|10574.9|10571|10570.4|319
1731945300000|2024-11-18 15:55:00|10574.3|10573.7|10573.9|10573.3|10575.8|10575.2|10573.6|10573|270
1731945600000|2024-11-18 16:00:00|10573.8|10573.2|10568.4|10567.8|10574.1|10573.5|10568.4|10567.8|336
1731945900000|2024-11-18 16:05:00|10568.5|10567.9|10569.6|10569|10571.1|10570.5|10567.1|10566.5|246
1731946200000|2024-11-18 16:10:00|10570|10569.4|10569.2|10568.6|10572.2|10571.6|10568.8|10568.2|220
1731946500000|2024-11-18 16:15:00|10569.1|10568.5|10569.5|10568.9|10571|10570.4|10565.6|10565|234
1731946800000|2024-11-18 16:20:00|10569|10568.4|10569.5|10568.9|10570.6|10569.7|10566.2|10565.6|230
1731947100000|2024-11-18 16:25:00|10569.8|10569.2|10567.9|10567.3|10569.9|10569.3|10566.8|10566.2|163
1731947400000|2024-11-18 16:30:00|10568|10567.4|10568.9|10568.3|10570.4|10569.8|10568|10567.4|163
1731947700000|2024-11-18 16:35:00|10569.1|10568.5|10571.7|10571.1|10571.8|10571.2|10568.4|10567.8|151
1731948000000|2024-11-18 16:40:00|10571.9|10571.3|10572|10571.4|10573.6|10573|10570.3|10569.7|128
1731948300000|2024-11-18 16:45:00|10572.1|10571.5|10576.4|10575.8|10576.6|10576|10571.8|10571.2|158
1731948600000|2024-11-18 16:50:00|10576.5|10575.9|10578.4|10577.8|10578.5|10577.9|10576.2|10575.6|222
1731948900000|2024-11-18 16:55:00|10578.2|10577.6|10586.3|10585.4|10586.3|10585.4|10577.4|10576.8|284
1731949200000|2024-11-18 17:00:00|10586.4|10585.5|10587.2|10586.3|10589.5|10588.8|10585.1|10584.5|289
1731949500000|2024-11-18 17:05:00|10587.1|10586.2|10588.6|10588|10589|10588.4|10586.1|10585.2|235
1731949800000|2024-11-18 17:10:00|10588.5|10587.9|10582.3|10580.9|10588.5|10587.9|10581.7|10580.6|285
1731950100000|2024-11-18 17:15:00|10582.4|10581.1|10582.2|10581.3|10584.2|10583.6|10580.4|10579.4|314
1731950400000|2024-11-18 17:20:00|10582.3|10581.4|10581.5|10580.6|10585|10584.2|10580.9|10580.2|227
1731950700000|2024-11-18 17:25:00|10581.6|10580.7|10582|10581.1|10584.1|10583.2|10581.3|10580.6|158
1731951000000|2024-11-18 17:30:00|10582.1|10581.2|10584.7|10583.8|10584.7|10583.8|10580.5|10579.8|121
1731951300000|2024-11-18 17:35:00|10585|10584.1|10587.1|10586.2|10587.3|10586.6|10584.6|10583.7|91
1731951600000|2024-11-18 17:40:00|10587.2|10586.3|10589.5|10588.6|10591.1|10590.2|10586.3|10585.4|158
1731951900000|2024-11-18 17:45:00|10589.4|10588.8|10589.3|10588.4|10589.8|10588.9|10588.2|10587.5|152
1731952200000|2024-11-18 17:50:00|10589.5|10588.6|10591.9|10591.3|10592.2|10591.3|10589.4|10588.6|114
1731952500000|2024-11-18 17:55:00|10592|10591.4|10591.4|10590.8|10593|10592.2|10591.2|10590.6|146
1731952800000|2024-11-18 18:00:00|10591|10590.5|10591.1|10590.2|10591.4|10590.6|10590.2|10589.3|172
1731953100000|2024-11-18 18:05:00|10591.2|10590.3|10588.6|10588|10591.3|10590.4|10588.5|10587.9|73
1731953400000|2024-11-18 18:10:00|10588.5|10587.9|10590.2|10589.3|10590.4|10589.6|10587.7|10586.9|83
1731953700000|2024-11-18 18:15:00|10590.3|10589.4|10591.1|10590.2|10591.1|10590.5|10589.2|10588.6|107
1731954000000|2024-11-18 18:20:00|10591.2|10590.3|10591|10590.4|10592.8|10592.1|10590.9|10590.2|115
1731954300000|2024-11-18 18:25:00|10590.9|10590.3|10593.2|10592.3|10593.9|10593|10590.5|10589.9|158
1731954600000|2024-11-18 18:30:00|10592.5|10591.9|10593.7|10592.8|10595.2|10594.5|10591.4|10590.8|183
1731954900000|2024-11-18 18:35:00|10593.8|10592.9|10593.6|10592.7|10595.2|10594.4|10592.7|10591.8|156
1731955200000|2024-11-18 18:40:00|10593.5|10592.6|10592.9|10592|10596.2|10595.3|10592.9|10592|151
1731955500000|2024-11-18 18:45:00|10592.7|10592.1|10594.6|10593.7|10595.3|10594.4|10592.6|10591.7|165
1731955800000|2024-11-18 18:50:00|10594.8|10593.9|10597|10596.4|10597.6|10597|10594.8|10593.9|110
1731956100000|2024-11-18 18:55:00|10597.1|10596.5|10597.5|10596.9|10598.3|10597.5|10596.9|10596.3|97
1731956400000|2024-11-18 19:00:00|10597.7|10597.1|10600|10599.4|10601.5|10600.9|10597.7|10597.1|186
1731956700000|2024-11-18 19:05:00|10599.9|10599.3|10606.9|10606.3|10607.5|10606.9|10599.5|10598.9|197
1731957000000|2024-11-18 19:10:00|10606.7|10606.1|10604|10603.4|10606.7|10606.1|10603.1|10602.5|132
1731957300000|2024-11-18 19:15:00|10604.2|10603.3|10599|10598.1|10604.2|10603.3|10598.8|10597.9|160
1731957600000|2024-11-18 19:20:00|10599.1|10598.2|10595.1|10594.2|10599.1|10598.2|10594.8|10593.9|173
1731957900000|2024-11-18 19:25:00|10594.9|10594|10595.3|10594.4|10596.1|10595.2|10593.9|10593.2|128
1731958200000|2024-11-18 19:30:00|10595.1|10594.2|10595.2|10594.3|10595.9|10595|10593.1|10592.2|183
1731958500000|2024-11-18 19:35:00|10595.3|10594.4|10592|10591.4|10595.6|10594.7|10590.8|10589.9|136
1731958800000|2024-11-18 19:40:00|10591.7|10591.1|10590|10589.4|10592|10591.2|10590|10589.4|143
1731959100000|2024-11-18 19:45:00|10590.1|10589.5|10591.2|10590.6|10592.4|10591.8|10589.1|10588.4|136
1731959400000|2024-11-18 19:50:00|10591.4|10590.8|10591.1|10590.5|10592.8|10592.1|10590.9|10590.3|131
1731959700000|2024-11-18 19:55:00|10591|10590.4|10591.3|10590.4|10592.7|10591.8|10590.4|10589.5|179
1731960000000|2024-11-18 20:00:00|10591.5|10590.6|10593.5|10592.6|10595.7|10595.1|10591.5|10590.6|181
1731960300000|2024-11-18 20:05:00|10593.4|10592.5|10592.9|10592.3|10594.8|10594.2|10592.9|10592.3|115
1731960600000|2024-11-18 20:10:00|10593|10592.4|10594.8|10593.9|10596.5|10595.8|10593|10592.4|140
1731960900000|2024-11-18 20:15:00|10594.7|10594.1|10595.2|10594.3|10595.3|10594.4|10593.7|10593|143
1731961200000|2024-11-18 20:20:00|10595.3|10594.4|10595.3|10594.4|10595.7|10594.9|10593.2|10592.4|106
1731961500000|2024-11-18 20:25:00|10595.4|10594.5|10595.1|10594.2|10596.8|10595.9|10594.8|10594|158
1731961800000|2024-11-18 20:30:00|10595|10594.4|10591.5|10590.9|10595.4|10594.6|10591.3|10590.7|234
1731962100000|2024-11-18 20:35:00|10591.2|10590.6|10591.5|10590.9|10591.6|10591|10590|10589.3|214
1731962400000|2024-11-18 20:40:00|10591.6|10591|10589.5|10588.9|10591.7|10591.1|10589.5|10588.9|141
1731962700000|2024-11-18 20:45:00|10589.4|10588.8|10589.8|10588.9|10590.3|10589.5|10589.4|10588.8|55
1731963000000|2024-11-18 20:50:00|10589.7|10588.8|10591|10590.4|10591|10590.4|10589.7|10588.8|116
1731963300000|2024-11-18 20:55:00|10590.9|10590.3|10592.9|10592|10593.2|10592.3|10590.4|10589.8|114
1731963600000|2024-11-18 21:00:00|10592.5|10591.6|10594.1|10593.5|10594.2|10593.6|10590.9|10590.2|94
1731963900000|2024-11-18 21:05:00|10594.2|10593.3|10594.8|10594.2|10595.3|10594.4|10594.1|10593.2|30
1731964200000|2024-11-18 21:10:00|10594.9|10594.3|10594.5|10593.6|10595.8|10595.1|10594.2|10593.4|73
1731964500000|2024-11-18 21:15:00|10594.5|10593.6|10595.5|10594.9|10595.7|10594.9|10593.9|10593|50
1731964800000|2024-11-18 21:20:00|10595.7|10594.8|10598.1|10597.2|10598.2|10597.5|10595.2|10594.4|52
1731965100000|2024-11-18 21:25:00|10598.2|10597.3|10596.6|10596|10598.2|10597.6|10595.3|10594.7|128
1731965400000|2024-11-18 21:30:00|10596.7|10595.8|10597.2|10596.3|10598|10597.3|10595.1|10594.4|124
1731965700000|2024-11-18 21:35:00|10597.7|10596.8|10598.4|10597.5|10599.9|10599|10597.2|10596.3|109
1731966000000|2024-11-18 21:40:00|10598.5|10597.6|10599.7|10598.8|10600.2|10599.3|10598.3|10597.4|81
1731966300000|2024-11-18 21:45:00|10599.6|10598.7|10599.9|10599|10600.1|10599.2|10598.9|10598|61
1731966600000|2024-11-18 21:50:00|10599.8|10598.9|10599.8|10598.9|10601.1|10600.2|10599.7|10598.8|86
1731966900000|2024-11-18 21:55:00|10600.2|10598.7|10599.6|10597.1|10600.6|10599.1|10599.3|10597|151
1731967200000|2024-11-18 22:00:00|10600.4|10595.9|10602|10595.4|10602.5|10595.9|10600.4|10595.3|9
1731967500000|2024-11-18 22:05:00|10601.7|10595.1|10601.7|10595.1|10602.1|10595.5|10601.5|10594.9|14
1731967800000|2024-11-18 22:10:00|10601.8|10595.2|10600.9|10596.6|10601.8|10596.6|10600.9|10594.5|19
1731968100000|2024-11-18 22:15:00|10600.8|10596.7|10601.1|10594.6|10601.2|10596.7|10600.8|10594.5|22
1731968400000|2024-11-18 22:20:00|10601.2|10594.7|10601.1|10594.5|10601.2|10594.7|10601.1|10594.5|19
1731968700000|2024-11-18 22:25:00|10601.6|10594.6|10601.9|10595.3|10601.9|10595.3|10601.6|10594.5|23
1731969000000|2024-11-18 22:30:00|10602|10595.4|10602.1|10595.5|10602.3|10595.7|10601.2|10594.6|39
1731969300000|2024-11-18 22:35:00|10602.2|10595.6|10602.4|10595.8|10602.6|10596|10601.7|10595.1|24
1731969600000|2024-11-18 22:40:00|10602.5|10595.9|10600.4|10596.5|10602.5|10596.5|10600.4|10595.3|26
1731969900000|2024-11-18 22:45:00|10600.6|10596.6|10600.7|10594.8|10600.8|10597.1|10600.5|10594.7|24
1731970200000|2024-11-18 22:50:00|10600.6|10594.7|10601.4|10594.8|10601.7|10595.1|10600.6|10594.6|25
1731970500000|2024-11-18 22:55:00|10601.3|10594.7|10600.5|10596.2|10601.5|10596.6|10600|10594.7|26
1731970800000|2024-11-18 23:00:00|10600.4|10596|10595.9|10593.7|10600.6|10596.4|10594.9|10592.6|120
1731971100000|2024-11-18 23:05:00|10595.6|10594|10595.4|10594.5|10595.7|10594.5|10594.2|10593.3|47
1731971400000|2024-11-18 23:10:00|10595.3|10594.4|10595.1|10594.2|10595.8|10594.9|10594.7|10593.8|47
1731971700000|2024-11-18 23:15:00|10595|10594.1|10594|10593.1|10595.1|10594.2|10593.7|10592.8|35
1731972000000|2024-11-18 23:20:00|10594.1|10593.2|10595.1|10594.2|10595.6|10594.5|10594.1|10593.2|50
1731972300000|2024-11-18 23:25:00|10595|10594|10595.8|10594.9|10596|10595.1|10594.7|10593.8|52
1731972600000|2024-11-18 23:30:00|10595.7|10594.8|10595.4|10594.5|10597.1|10596.2|10595.2|10594.3|42
1731972900000|2024-11-18 23:35:00|10595.3|10594.4|10595.3|10594.4|10596.3|10595.4|10595.3|10594.3|44
1731973200000|2024-11-18 23:40:00|10595.5|10594.6|10597.7|10596.8|10597.7|10596.8|10595.1|10594.2|43
1731973500000|2024-11-18 23:45:00|10597.8|10596.9|10597|10596.1|10598|10597.1|10596.7|10595.6|35
1731973800000|2024-11-18 23:50:00|10597.1|10596|10596.8|10595.9|10597.6|10596.6|10596.7|10595.8|34
1731974100000|2024-11-18 23:55:00|10597|10596.1|10595|10594.1|10597.2|10596.3|10594.7|10593.8|51
1731974400000|2024-11-19 00:00:00|10595.1|10594.2|10593.2|10592.3|10595.1|10594.2|10592.1|10591.2|142
1731974700000|2024-11-19 00:05:00|10593.3|10592.4|10592.7|10591.8|10594.7|10593.8|10592.6|10591.7|172
1731975000000|2024-11-19 00:10:00|10592.5|10591.6|10592.1|10591.2|10593.1|10592.2|10591.7|10590.8|119
1731975300000|2024-11-19 00:15:00|10592.2|10591.3|10594.2|10593.3|10594.2|10593.3|10592|10591.1|128
1731975600000|2024-11-19 00:20:00|10594.1|10593.2|10592.4|10591.5|10594.3|10593.7|10591.9|10591.3|86
1731975900000|2024-11-19 00:25:00|10592.5|10591.6|10592.7|10591.8|10593.3|10592.5|10592.1|10591.2|69
1731976200000|2024-11-19 00:30:00|10592.6|10591.7|10593|10592.1|10594.1|10593.2|10591.9|10591|72
1731976500000|2024-11-19 00:35:00|10593.2|10592.3|10591.9|10591|10593.2|10592.3|10591.9|10591|62
1731976800000|2024-11-19 00:40:00|10592|10591.1|10589.3|10588.7|10592.4|10591.5|10589.2|10588.6|78
1731977100000|2024-11-19 00:45:00|10589.4|10588.8|10588.5|10587.6|10589.4|10588.8|10587.6|10586.7|102
1731977400000|2024-11-19 00:50:00|10588.2|10587.5|10591.3|10590.7|10594.5|10593.6|10587.8|10587|266
1731977700000|2024-11-19 00:55:00|10591.7|10590.8|10590.2|10589.3|10592.4|10591.8|10589.5|10588.6|218
1731978000000|2024-11-19 01:00:00|10590.3|10589.4|10590.6|10589.7|10591.5|10590.6|10589.4|10588.5|214
1731978300000|2024-11-19 01:05:00|10590.7|10589.8|10591.8|10590.9|10592.3|10591.4|10590.1|10589.2|206
1731978600000|2024-11-19 01:10:00|10591.9|10591|10596.3|10595.4|10596.3|10595.4|10591.9|10591|246
1731978900000|2024-11-19 01:15:00|10596.1|10595.5|10592.6|10591.7|10596.6|10595.7|10592|10591.4|211
1731979200000|2024-11-19 01:20:00|10592.5|10592|10594.1|10593.5|10594.7|10594.1|10592.5|10591.9|163
1731979500000|2024-11-19 01:25:00|10594.2|10593.6|10593.3|10592.7|10595.5|10594.9|10592.1|10591.5|154
1731979800000|2024-11-19 01:30:00|10593.2|10592.6|10592.1|10591.5|10593.4|10592.8|10590.8|10590.2|222
1731980100000|2024-11-19 01:35:00|10592|10591.4|10590.4|10589.8|10592.6|10592|10589.2|10588.6|160
1731980400000|2024-11-19 01:40:00|10590.5|10589.9|10592.1|10591.2|10593|10592.4|10590.2|10589.3|162
1731980700000|2024-11-19 01:45:00|10592.4|10591.8|10594|10593.4|10594.6|10593.7|10591.2|10590.6|158
1731981000000|2024-11-19 01:50:00|10594.1|10593.5|10593.1|10592.5|10595.1|10594.5|10592.9|10592|170
1731981300000|2024-11-19 01:55:00|10592.9|10592.3|10593.4|10592.8|10594.8|10594.2|10592.4|10591.8|162
1731981600000|2024-11-19 02:00:00|10593.6|10592.7|10594.7|10594.1|10595|10594.4|10593.3|10592.4|118
1731981900000|2024-11-19 02:05:00|10594.8|10594.2|10594.3|10593.4|10596.9|10596|10594|10593.2|143
1731982200000|2024-11-19 02:10:00|10594.4|10593.5|10591.4|10590.8|10594.7|10593.8|10590.1|10589.4|189
1731982500000|2024-11-19 02:15:00|10591.5|10590.9|10590.2|10589.3|10592.4|10591.8|10589.5|10588.9|159
1731982800000|2024-11-19 02:20:00|10590.3|10589.4|10591.1|10590.5|10591.4|10590.8|10589.1|10588.5|163
1731983100000|2024-11-19 02:25:00|10591.4|10590.8|10591.8|10590.9|10592|10591.4|10589.8|10588.9|244
1731983400000|2024-11-19 02:30:00|10591.8|10590.9|10591.6|10591|10592.6|10591.7|10590.9|10590|147
1731983700000|2024-11-19 02:35:00|10591.7|10591.1|10591.6|10591|10592.6|10592|10591|10590.4|115
1731984000000|2024-11-19 02:40:00|10591.5|10590.9|10590.1|10589.5|10591.6|10591|10589.7|10589.1|137
1731984300000|2024-11-19 02:45:00|10590.2|10589.6|10590.5|10589.9|10591.4|10590.8|10589.9|10589.3|130
1731984600000|2024-11-19 02:50:00|10590.4|10589.8|10593.1|10592.5|10593.1|10592.5|10590|10589.4|132
1731984900000|2024-11-19 02:55:00|10593|10592.4|10592.2|10591.6|10593.4|10592.8|10591.5|10590.9|94
1731985200000|2024-11-19 03:00:00|10592.1|10591.5|10594.3|10593.7|10595.3|10594.7|10591.9|10591.3|134
1731985500000|2024-11-19 03:05:00|10594.4|10593.8|10593.4|10592.8|10595.4|10594.8|10593|10592.4|109
1731985800000|2024-11-19 03:10:00|10593.6|10592.7|10595.5|10594.9|10595.6|10595|10593.1|10592.5|99
1731986100000|2024-11-19 03:15:00|10595.6|10595|10599.6|10599|10601.1|10600.5|10595.4|10594.8|193
1731986400000|2024-11-19 03:20:00|10599.4|10598.8|10597.9|10597|10599.6|10598.8|10597.2|10596.3|105
1731986700000|2024-11-19 03:25:00|10597.8|10596.9|10598.2|10597.6|10599.5|10598.6|10597|10596.1|126
1731987000000|2024-11-19 03:30:00|10598.1|10597.5|10597.9|10597.3|10598.8|10598|10597.8|10596.9|149
1731987300000|2024-11-19 03:35:00|10597.8|10597.2|10596.4|10595.5|10598.1|10597.5|10596.2|10595.3|152
1731987600000|2024-11-19 03:40:00|10596.3|10595.4|10596.7|10596.1|10596.9|10596.1|10595.4|10594.6|83
1731987900000|2024-11-19 03:45:00|10596.6|10596|10595.8|10595.2|10597.3|10596.5|10594.9|10594.3|116
1731988200000|2024-11-19 03:50:00|10595.6|10595|10594.7|10594.1|10595.6|10595|10594.4|10593.8|72
1731988500000|2024-11-19 03:55:00|10594.8|10594.2|10597.1|10596.5|10597.4|10596.8|10594.2|10593.6|101
1731988800000|2024-11-19 04:00:00|10597.2|10596.6|10598.1|10597.2|10601|10600.4|10597|10596.4|200
1731989100000|2024-11-19 04:05:00|10598|10597.1|10597.8|10597.2|10598.6|10598|10596.8|10596.2|137
1731989400000|2024-11-19 04:10:00|10597.9|10597.3|10596.1|10595.5|10599.1|10598.3|10595.9|10595.3|210
1731989700000|2024-11-19 04:15:00|10596|10595.4|10594.5|10593.9|10596.9|10596.3|10593.6|10593|138
1731990000000|2024-11-19 04:20:00|10594.4|10593.8|10593.5|10592.9|10594.9|10594.1|10592.6|10592|122
1731990300000|2024-11-19 04:25:00|10593.4|10592.8|10592|10591.4|10593.4|10592.8|10592|10591.3|80
1731990600000|2024-11-19 04:30:00|10591.9|10591.1|10589.6|10588.7|10592|10591.4|10589.6|10588.7|70
1731990900000|2024-11-19 04:35:00|10589.7|10588.8|10590.3|10589.7|10590.8|10590.2|10589.6|10588.7|70
1731991200000|2024-11-19 04:40:00|10590.5|10589.6|10592.4|10591.5|10592.4|10591.8|10589.9|10589.3|72
1731991500000|2024-11-19 04:45:00|10592.3|10591.7|10590.9|10590.3|10592.3|10591.7|10590.8|10590.2|90
1731991800000|2024-11-19 04:50:00|10590.6|10590|10589.2|10588.6|10591|10590.4|10587.4|10586.8|126
1731992100000|2024-11-19 04:55:00|10589.1|10588.5|10587.4|10586.8|10589.4|10588.8|10586.8|10586.2|137
1731992400000|2024-11-19 05:00:00|10587.3|10586.7|10586.7|10586.1|10587.3|10586.7|10585.5|10584.9|83
1731992700000|2024-11-19 05:05:00|10586.8|10586.2|10587.1|10586.5|10587.5|10586.9|10586.4|10585.8|86
1731993000000|2024-11-19 05:10:00|10587|10586.4|10588|10587.4|10588|10587.4|10587|10586.4|86
1731993300000|2024-11-19 05:15:00|10587.9|10587.3|10586.8|10586.2|10588.9|10588.3|10586.6|10586|106
1731993600000|2024-11-19 05:20:00|10586.7|10586.1|10585.9|10585.3|10587.3|10586.7|10585.8|10585.2|76
1731993900000|2024-11-19 05:25:00|10585.8|10585.2|10585.3|10584.7|10585.8|10585.2|10584.4|10583.8|83
1731994200000|2024-11-19 05:30:00|10585.4|10584.8|10584.5|10583.6|10585.5|10584.9|10583.3|10582.6|70
1731994500000|2024-11-19 05:35:00|10584.7|10583.8|10586.9|10586|10587.1|10586.2|10584.5|10583.6|173
1731994800000|2024-11-19 05:40:00|10587|10586.1|10586.7|10585.8|10587.1|10586.3|10585.9|10585.3|202
1731995100000|2024-11-19 05:45:00|10586.6|10585.7|10585.6|10584.7|10586.7|10586|10585.4|10584.6|130
1731995400000|2024-11-19 05:50:00|10585.5|10584.6|10583.6|10583|10585.6|10584.8|10583.2|10582.6|160
1731995700000|2024-11-19 05:55:00|10583.4|10582.8|10583.9|10583.3|10584.7|10584.1|10583|10582.4|164
1731996000000|2024-11-19 06:00:00|10584.2|10583.6|10586.4|10585.8|10586.9|10586.3|10583.7|10583.1|118
1731996300000|2024-11-19 06:05:00|10586.5|10585.9|10586|10585.4|10587.8|10587.2|10585.9|10585.3|67
1731996600000|2024-11-19 06:10:00|10585.9|10585.3|10584.8|10584.2|10586.2|10585.6|10584|10583.1|103
1731996900000|2024-11-19 06:15:00|10584.7|10584.1|10586|10585.4|10586.3|10585.7|10584.5|10583.9|179
1731997200000|2024-11-19 06:20:00|10586.1|10585.5|10587.5|10586.9|10588.4|10587.8|10585.6|10585|181
1731997500000|2024-11-19 06:25:00|10587.6|10587|10588.7|10588.1|10588.8|10588.1|10586.8|10586.2|251
1731997800000|2024-11-19 06:30:00|10588.3|10587.7|10590|10589.1|10590.2|10589.3|10588.3|10587.7|103
1731998100000|2024-11-19 06:35:00|10590.1|10589.2|10592|10591.1|10592.1|10591.2|10589.7|10588.8|120
1731998400000|2024-11-19 06:40:00|10591.7|10590.8|10594.3|10593.4|10594.4|10593.5|10591.7|10590.7|119
1731998700000|2024-11-19 06:45:00|10594.1|10593.2|10594.5|10593.9|10594.5|10593.9|10592.1|10591.5|97
1731999000000|2024-11-19 06:50:00|10594.7|10594.1|10595.1|10594.5|10596.6|10596|10594.1|10593.5|110
1731999300000|2024-11-19 06:55:00|10595.2|10594.6|10593.1|10592.5|10596.6|10596|10593.1|10592.5|172
1731999600000|2024-11-19 07:00:00|10593.2|10592.6|10588.9|10588.3|10595.2|10594.6|10587.6|10586.7|266
1731999900000|2024-11-19 07:05:00|10588.8|10588.2|10581.7|10580.8|10588.8|10588.2|10581.3|10580.4|232
1732000200000|2024-11-19 07:10:00|10581.6|10580.7|10575.7|10574.8|10581.6|10580.7|10575.2|10574.3|270
1732000500000|2024-11-19 07:15:00|10575.8|10574.9|10578.7|10578.1|10580.1|10579.2|10574.8|10574.2|258
1732000800000|2024-11-19 07:20:00|10578.6|10578|10580|10579.4|10580.6|10579.7|10577.6|10576.7|216
1732001100000|2024-11-19 07:25:00|10580.2|10579.3|10579|10578.1|10583|10582.1|10578.4|10577.5|222
1732001400000|2024-11-19 07:30:00|10579.2|10578.3|10582.9|10582.3|10583|10582.4|10575.8|10574.9|277
1732001700000|2024-11-19 07:35:00|10583|10582.4|10584.9|10584.3|10585.7|10584.8|10581.3|10580.4|219
1732002000000|2024-11-19 07:40:00|10584.8|10584.2|10585.8|10585.2|10586.2|10585.6|10583.3|10582.7|211
1732002300000|2024-11-19 07:45:00|10585.9|10585.3|10584.2|10583.6|10586.9|10586.3|10583.7|10583.1|135
1732002600000|2024-11-19 07:50:00|10584.1|10583.5|10585.2|10584.6|10586.8|10585.9|10582.8|10582.2|189
1732002900000|2024-11-19 07:55:00|10584.6|10584|10578|10577.1|10585.2|10584.6|10578|10577.1|303
1732003200000|2024-11-19 08:00:00|10577.9|10577|10581.6|10580.7|10585|10584.3|10576.8|10576.1|357
1732003500000|2024-11-19 08:05:00|10581.4|10580.5|10583.8|10583.2|10583.9|10583.3|10579.6|10579|279
1732003800000|2024-11-19 08:10:00|10583.6|10583|10581.8|10581.2|10588|10587.1|10580.7|10580.1|339
1732004100000|2024-11-19 08:15:00|10581.9|10581.3|10585.7|10585.1|10587.6|10586.9|10581.8|10581.2|350
1732004400000|2024-11-19 08:20:00|10585.8|10585.2|10585.2|10584.6|10588.5|10587.8|10584.5|10583.7|337
1732004700000|2024-11-19 08:25:00|10585|10584.4|10586.3|10585.7|10587.5|10586.9|10584|10583.4|310
1732005000000|2024-11-19 08:30:00|10586.4|10585.8|10582.9|10582.3|10586.4|10585.8|10581.2|10580.6|435
1732005300000|2024-11-19 08:35:00|10582.7|10582.1|10565.7|10564.8|10586.6|10585.7|10565|10564.1|692
1732005600000|2024-11-19 08:40:00|10565.8|10564.9|10573.5|10572.6|10575.3|10574.4|10563.1|10562.2|911
1732005900000|2024-11-19 08:45:00|10573.7|10572.8|10571.5|10570.6|10577.4|10576.5|10571.5|10570.6|528
1732006200000|2024-11-19 08:50:00|10571.4|10570.5|10569.5|10568.9|10571.7|10570.8|10566.3|10565.6|439
1732006500000|2024-11-19 08:55:00|10569.6|10569|10572.1|10571.2|10572.8|10571.9|10566.2|10565.3|377
1732006800000|2024-11-19 09:00:00|10572.2|10571.3|10577.6|10577|10578.3|10577.7|10571.2|10570.3|365
1732007100000|2024-11-19 09:05:00|10577.5|10576.9|10574.4|10573.8|10578|10577.2|10571.2|10570.3|388
1732007400000|2024-11-19 09:10:00|10574.5|10573.9|10573.8|10573.2|10575.5|10574.9|10572.4|10571.8|340
1732007700000|2024-11-19 09:15:00|10573.5|10572.9|10545.3|10544.4|10573.5|10572.9|10544.2|10543.3|926
1732008000000|2024-11-19 09:20:00|10545.2|10544.3|10538.4|10537.5|10546.2|10545.1|10523.8|10522.9|1483
1732008300000|2024-11-19 09:25:00|10538.9|10538|10535.1|10534.2|10542.3|10541.4|10530.9|10530|856
1732008600000|2024-11-19 09:30:00|10534.8|10533.9|10543|10542.1|10543.3|10542.1|10532.2|10531.3|778
1732008900000|2024-11-19 09:35:00|10542.8|10541.9|10545.2|10544.3|10547.4|10546.4|10540|10539.1|460
1732009200000|2024-11-19 09:40:00|10545.7|10544.8|10545.1|10544.2|10546.8|10545.9|10540.4|10539.5|432
1732009500000|2024-11-19 09:45:00|10545.5|10544.6|10542.4|10541.5|10545.7|10544.8|10538.5|10537.6|493
1732009800000|2024-11-19 09:50:00|10542.2|10541.3|10547.5|10546.6|10549.4|10548.5|10538.6|10537.7|563
1732010100000|2024-11-19 09:55:00|10547.6|10546.7|10552.3|10547.5|10553|10552.1|10545.7|10544.8|405
1732010400000|2024-11-19 10:00:00|10550.5|10547.6|10548.7|10547.8|10551.5|10549.8|10544|10543.1|371
1732010700000|2024-11-19 10:05:00|10548.8|10547.9|10553.7|10552.8|10555.9|10555|10548.6|10547.7|310
1732011000000|2024-11-19 10:10:00|10553.8|10552.9|10558.5|10557.6|10558.8|10558.2|10551.5|10550.9|300
1732011300000|2024-11-19 10:15:00|10558.1|10557.5|10555.4|10554.5|10559.3|10558.5|10554.9|10554|232
1732011600000|2024-11-19 10:20:00|10555.3|10554.4|10558.5|10557.9|10559.6|10559|10554.8|10554.2|301
1732011900000|2024-11-19 10:25:00|10558.6|10558|10560.3|10559.7|10564.4|10563.5|10558.5|10557.9|341
1732012200000|2024-11-19 10:30:00|10560.4|10559.8|10560.7|10560.1|10564.1|10563.4|10559|10558.3|295
1732012500000|2024-11-19 10:35:00|10560.8|10560.2|10568.2|10567.6|10568.7|10567.9|10560.8|10560.2|286
1732012800000|2024-11-19 10:40:00|10568.3|10567.7|10565.1|10564.2|10569.6|10569|10565.1|10564.2|199
1732013100000|2024-11-19 10:45:00|10565.2|10564.3|10565|10564.4|10567.2|10566.6|10563.4|10562.5|230
1732013400000|2024-11-19 10:50:00|10565.1|10564.5|10561.2|10560.3|10565.7|10565.1|10560.6|10559.7|256
1732013700000|2024-11-19 10:55:00|10561.3|10560.4|10561.6|10560.7|10562.8|10561.9|10559|10557.9|305
1732014000000|2024-11-19 11:00:00|10562.1|10561.2|10559.6|10558.7|10565|10564.4|10559.5|10558.7|257
1732014300000|2024-11-19 11:05:00|10559.5|10558.6|10562.9|10562|10563.9|10563.3|10559.4|10558.5|229
1732014600000|2024-11-19 11:10:00|10562.8|10561.9|10557.9|10557.3|10562.8|10561.9|10557.7|10557.1|218
1732014900000|2024-11-19 11:15:00|10557.8|10557.2|10554.6|10554|10558.7|10558.1|10553.1|10552.2|220
1732015200000|2024-11-19 11:20:00|10554.4|10553.8|10553.3|10552.7|10555|10554.3|10552.5|10551.6|198
1732015500000|2024-11-19 11:25:00|10553.2|10552.6|10553.1|10552.5|10553.5|10552.7|10550.5|10549.6|185
1732015800000|2024-11-19 11:30:00|10553.2|10552.6|10551.9|10551.3|10554.2|10553.6|10549.8|10549.1|187
1732016100000|2024-11-19 11:35:00|10551.8|10551.2|10555.7|10555.1|10555.8|10555.2|10551.8|10551|172
1732016400000|2024-11-19 11:40:00|10555.8|10555.2|10555|10554.4|10558.1|10557.3|10552.5|10551.6|189
1732016700000|2024-11-19 11:45:00|10554.9|10554.3|10557.8|10557.2|10559.4|10558.8|10554.8|10554.2|160
1732017000000|2024-11-19 11:50:00|10557.9|10557.3|10560.1|10559.2|10560.5|10559.6|10556.8|10556.2|149
1732017300000|2024-11-19 11:55:00|10560.2|10559.3|10562.3|10561.7|10563.9|10563.3|10559.9|10559.3|298
1732017600000|2024-11-19 12:00:00|10562.4|10561.8|10564|10563.4|10565.3|10564.7|10561.8|10561.2|255
1732017900000|2024-11-19 12:05:00|10564.3|10563.7|10563.7|10563.1|10567|10566.4|10563|10562.4|210
1732018200000|2024-11-19 12:10:00|10563.9|10563.3|10563.6|10563|10564|10563.4|10559.9|10559.3|230
1732018500000|2024-11-19 12:15:00|10563.3|10562.7|10561.9|10561.3|10566.1|10565.5|10560.8|10560.1|161
1732018800000|2024-11-19 12:20:00|10562.2|10561.6|10563.5|10562.9|10564.3|10563.7|10561.6|10561|139
1732019100000|2024-11-19 12:25:00|10563.4|10562.8|10567.2|10566.6|10568.2|10567.6|10563.1|10562.5|161
1732019400000|2024-11-19 12:30:00|10567.1|10566.5|10566.9|10566.3|10568.2|10567.6|10565.8|10565.2|168
1732019700000|2024-11-19 12:35:00|10567.4|10566.8|10568.3|10567.7|10570.7|10569.8|10567.4|10566.8|184
1732020000000|2024-11-19 12:40:00|10568.5|10567.9|10569.5|10568.9|10570.8|10570.2|10567.5|10566.9|177
1732020300000|2024-11-19 12:45:00|10569.4|10568.8|10570|10569.4|10570.8|10570.2|10568|10567.2|151
1732020600000|2024-11-19 12:50:00|10570.3|10569.7|10571.2|10570.6|10572.2|10571.6|10568.6|10568|209
1732020900000|2024-11-19 12:55:00|10570.7|10570.1|10572.4|10571.8|10572.6|10572|10570|10569.4|279
1732021200000|2024-11-19 13:00:00|10572.5|10571.9|10573.8|10573.2|10576.2|10575.6|10572.2|10571.4|309
1732021500000|2024-11-19 13:05:00|10574.1|10573.5|10578.5|10577.6|10579.3|10578.7|10574.1|10573.5|268
1732021800000|2024-11-19 13:10:00|10578.6|10577.7|10580.5|10579.9|10581.2|10580.6|10577.5|10576.9|225
1732022100000|2024-11-19 13:15:00|10580.6|10580|10584.2|10583.6|10585.1|10584.4|10576.5|10575.6|418
1732022400000|2024-11-19 13:20:00|10584.1|10583.5|10579|10578.4|10584.9|10584|10578.1|10577.2|380
1732022700000|2024-11-19 13:25:00|10578.9|10578.3|10581.1|10579.6|10582.8|10581.9|10576.8|10575.9|259
1732023000000|2024-11-19 13:30:00|10581.4|10579.8|10585.3|10584.4|10585.5|10584.6|10578.5|10577.6|477
1732023300000|2024-11-19 13:35:00|10585.2|10584.3|10591.1|10590.2|10594.5|10593.6|10583.9|10583.3|457
1732023600000|2024-11-19 13:40:00|10590.8|10589.9|10591.7|10591.1|10597.8|10596.9|10588.5|10587.6|582
1732023900000|2024-11-19 13:45:00|10591.9|10591.3|10580.5|10579.6|10593.4|10592.5|10577.9|10577|650
1732024200000|2024-11-19 13:50:00|10580.4|10579.5|10577.7|10577.1|10584.6|10584|10574.4|10573.5|627
1732024500000|2024-11-19 13:55:00|10578|10577.4|10577.2|10576.6|10579.4|10578.5|10574.1|10573.3|628
1732024800000|2024-11-19 14:00:00|10577.3|10576.7|10573.1|10572.5|10578.8|10578.2|10572.1|10571.5|552
1732025100000|2024-11-19 14:05:00|10573.2|10572.6|10582.4|10581.8|10583.3|10582.5|10570.2|10569.6|1016
1732025400000|2024-11-19 14:10:00|10582.2|10581.6|10589.8|10588.9|10590.6|10589.8|10578.2|10577.6|768
1732025700000|2024-11-19 14:15:00|10590.3|10589.4|10590.5|10589.9|10596|10595.1|10588.4|10587.8|502
1732026000000|2024-11-19 14:20:00|10590.7|10590.1|10588.5|10587.9|10595.2|10594.6|10588.5|10587.9|498
1732026300000|2024-11-19 14:25:00|10587.8|10587.2|10590.1|10589.5|10590.1|10589.5|10585.4|10584.8|427
1732026600000|2024-11-19 14:30:00|10590.5|10589.9|10590|10589.4|10594.6|10593.8|10585.9|10585.2|629
1732026900000|2024-11-19 14:35:00|10590.1|10589.5|10585.7|10585.1|10590.3|10589.7|10583.2|10582.3|563
1732027200000|2024-11-19 14:40:00|10585.6|10585|10586.8|10586.2|10588.4|10587.8|10583.3|10582.5|461
1732027500000|2024-11-19 14:45:00|10586.9|10586.3|10583.6|10582.7|10588.2|10587.6|10582.3|10581.4|540
1732027800000|2024-11-19 14:50:00|10583.7|10582.8|10575.4|10574.5|10584.4|10583.8|10574.6|10573.7|573
1732028100000|2024-11-19 14:55:00|10575.5|10574.6|10573.1|10572.2|10576.6|10575.7|10570.8|10569.9|464
1732028400000|2024-11-19 15:00:00|10573.2|10572.3|10566.4|10565.5|10573.2|10572.3|10566.1|10565.2|532
1732028700000|2024-11-19 15:05:00|10566.5|10565.6|10570|10569.1|10571.3|10570.7|10566.4|10565.6|319
1732029000000|2024-11-19 15:10:00|10570.3|10569.4|10573.8|10572.9|10574.5|10573.9|10568.5|10567.6|338
1732029300000|2024-11-19 15:15:00|10573.9|10573.3|10572.8|10571.9|10574.9|10574.3|10571.4|10570.6|337
1732029600000|2024-11-19 15:20:00|10572.9|10572|10575.4|10574.5|10576.2|10575.3|10568.9|10568.1|312
1732029900000|2024-11-19 15:25:00|10575.3|10574.4|10579.2|10578.3|10580.9|10580|10574.8|10573.9|347
1732030200000|2024-11-19 15:30:00|10579.4|10578.5|10584.6|10583.7|10588.3|10587.4|10579.4|10578.5|503
1732030500000|2024-11-19 15:35:00|10584.7|10583.8|10592.1|10591.2|10592.4|10591.6|10584.5|10583.6|483
1732030800000|2024-11-19 15:40:00|10592|10591.1|10594.4|10593.8|10601.6|10600.7|10590.1|10589.3|514
1732031100000|2024-11-19 15:45:00|10594.5|10593.6|10591.5|10590.9|10594.5|10593.8|10591.5|10590.6|404
1732031400000|2024-11-19 15:50:00|10591.6|10591|10586.5|10585.6|10592.5|10591.9|10583.6|10583|403
1732031700000|2024-11-19 15:55:00|10586.4|10585.5|10587|10586.4|10589.9|10589.2|10585.6|10585|429
1732032000000|2024-11-19 16:00:00|10587.1|10586.5|10588.1|10587.5|10588.1|10587.5|10584.1|10583.5|349
1732032300000|2024-11-19 16:05:00|10587.8|10587.2|10589.8|10589.2|10593.2|10592.3|10587.3|10586.7|321
1732032600000|2024-11-19 16:10:00|10589.7|10589.1|10588.3|10587.4|10592.4|10591.5|10587.7|10586.8|317
1732032900000|2024-11-19 16:15:00|10588.5|10587.9|10590.5|10589.9|10593.1|10592.4|10588.5|10587.9|394
1732033200000|2024-11-19 16:20:00|10590.2|10589.6|10589|10588.4|10592.8|10591.9|10588.7|10587.9|346
1732033500000|2024-11-19 16:25:00|10589.1|10588.5|10583.7|10582.8|10589.1|10588.5|10582.7|10582.1|315
1732033800000|2024-11-19 16:30:00|10583.6|10582.7|10577.4|10576.5|10583.9|10583.2|10577.1|10576.2|278
1732034100000|2024-11-19 16:35:00|10577.1|10576.2|10578.9|10578.3|10580|10579.3|10571.3|10570.7|368
1732034400000|2024-11-19 16:40:00|10579.2|10578.6|10578.2|10577.6|10582.2|10581.4|10577.6|10577|241
1732034700000|2024-11-19 16:45:00|10578.3|10577.7|10577.5|10576.9|10578.9|10578.1|10574.8|10574.2|177
1732035000000|2024-11-19 16:50:00|10577.6|10577|10582|10581.1|10582.2|10581.3|10576.8|10576.2|248
1732035300000|2024-11-19 16:55:00|10581.5|10580.6|10577.9|10577.3|10581.5|10580.8|10577.2|10576.6|395
1732035600000|2024-11-19 17:00:00|10577.7|10577.1|10584.2|10583.3|10585.1|10584.2|10577|10576.1|344
1732035900000|2024-11-19 17:05:00|10584.4|10583.5|10588.7|10588.1|10588.7|10588.1|10584.1|10583.4|155
1732036200000|2024-11-19 17:10:00|10588.8|10588.2|10588.6|10588|10589.2|10588.6|10587.4|10586.8|178
1732036500000|2024-11-19 17:15:00|10588.7|10588.1|10586.7|10586.1|10588.7|10588.1|10584|10583.4|168
1732036800000|2024-11-19 17:20:00|10586.6|10586|10587.2|10586.6|10589.3|10588.7|10584|10583.2|261
1732037100000|2024-11-19 17:25:00|10587.3|10586.7|10587.4|10586.8|10588.7|10588.1|10585.5|10584.9|260
1732037400000|2024-11-19 17:30:00|10587.2|10586.6|10585.7|10585.1|10589.3|10588.4|10585.7|10585.1|173
1732037700000|2024-11-19 17:35:00|10585.8|10585.2|10582.6|10582|10585.9|10585.3|10582.3|10581.7|220
1732038000000|2024-11-19 17:40:00|10582.5|10581.9|10584.3|10583.7|10584.6|10584|10581.2|10580.6|212
1732038300000|2024-11-19 17:45:00|10584.2|10583.6|10584.5|10583.9|10586|10585.4|10583.9|10583.3|166
1732038600000|2024-11-19 17:50:00|10584.6|10584|10583.1|10582.5|10585.3|10584.7|10583|10582.4|136
1732038900000|2024-11-19 17:55:00|10583|10582.4|10580.7|10580.1|10583.7|10583.1|10580.2|10579.6|199
1732039200000|2024-11-19 18:00:00|10580.5|10579.9|10573.1|10572.5|10580.5|10579.9|10572.3|10571.4|254
1732039500000|2024-11-19 18:05:00|10573.2|10572.6|10572.3|10571.4|10574.8|10574.2|10571.6|10570.7|185
1732039800000|2024-11-19 18:10:00|10572.4|10571.5|10573.7|10573.1|10574.3|10573.7|10571.8|10570.9|165
1732040100000|2024-11-19 18:15:00|10573.5|10572.9|10573.5|10572.9|10575.7|10575.1|10572.9|10572.3|176
1732040400000|2024-11-19 18:20:00|10573.6|10573|10574.5|10573.6|10575.3|10574.7|10572.4|10571.8|161
1732040700000|2024-11-19 18:25:00|10574.6|10573.7|10577.5|10576.9|10578.5|10577.6|10573.8|10573.1|148
1732041000000|2024-11-19 18:30:00|10577.4|10576.8|10579.1|10578.2|10579.3|10578.4|10575.7|10575.1|146
1732041300000|2024-11-19 18:35:00|10579.2|10578.3|10582.7|10581.8|10583.3|10582.4|10578.7|10577.9|152
1732041600000|2024-11-19 18:40:00|10582.6|10581.7|10583.9|10583.3|10584.3|10583.7|10580.3|10579.7|149
1732041900000|2024-11-19 18:45:00|10583.8|10583.2|10585.9|10585|10586.7|10586.1|10583|10582.4|174
1732042200000|2024-11-19 18:50:00|10586|10585.1|10588.8|10588.2|10589.6|10589|10585.3|10584.4|154
1732042500000|2024-11-19 18:55:00|10588.9|10588.3|10590.1|10589.5|10590.5|10589.9|10588|10587.4|166
1732042800000|2024-11-19 19:00:00|10590.2|10589.6|10589.4|10588.8|10592.1|10591.5|10589|10588.4|156
1732043100000|2024-11-19 19:05:00|10589.3|10588.7|10588.4|10587.8|10589.6|10589|10586.2|10585.5|178
1732043400000|2024-11-19 19:10:00|10588.3|10587.7|10589.1|10588.5|10590.1|10589.2|10587.9|10587.3|155
1732043700000|2024-11-19 19:15:00|10589|10588.4|10584.9|10584|10589.3|10588.7|10584.2|10583.3|328
1732044000000|2024-11-19 19:20:00|10584.6|10583.7|10588.1|10587.5|10589|10588.1|10584.1|10583.2|275
1732044300000|2024-11-19 19:25:00|10587.9|10587.3|10587.1|10586.5|10588.3|10587.7|10586.5|10585.9|267
1732044600000|2024-11-19 19:30:00|10587.3|10586.7|10586.4|10585.8|10588|10587.4|10585.7|10585.1|186
1732044900000|2024-11-19 19:35:00|10586.2|10585.6|10585.4|10584.8|10588|10587.4|10585.2|10584.6|158
1732045200000|2024-11-19 19:40:00|10585.6|10585|10587.2|10586.6|10587.8|10587.2|10584.7|10584.1|152
1732045500000|2024-11-19 19:45:00|10586.9|10586.3|10591.7|10591.1|10592.2|10591.4|10586.9|10586.3|160
1732045800000|2024-11-19 19:50:00|10591.8|10591.2|10591.1|10590.5|10592.2|10591.4|10589.4|10588.7|183
1732046100000|2024-11-19 19:55:00|10591.2|10590.6|10594|10593.4|10595.6|10595|10590.9|10590.3|213
1732046400000|2024-11-19 20:00:00|10593.9|10593.3|10594.2|10593.6|10595.2|10594.6|10591.8|10591.2|186
1732046700000|2024-11-19 20:05:00|10594.4|10593.5|10595.5|10594.9|10595.5|10594.9|10594|10593.4|115
1732047000000|2024-11-19 20:10:00|10595.4|10594.8|10596|10595.4|10596.5|10595.9|10594.4|10593.8|162
1732047300000|2024-11-19 20:15:00|10596.2|10595.6|10594.6|10594|10596.6|10596|10594|10593.4|116
1732047600000|2024-11-19 20:20:00|10594.7|10594.1|10594|10593.4|10595.9|10595.3|10593.7|10593.1|119
1732047900000|2024-11-19 20:25:00|10594.1|10593.5|10593.9|10593.3|10595|10594.4|10593.8|10593.2|97
1732048200000|2024-11-19 20:30:00|10594|10593.4|10594.8|10594.2|10595.3|10594.6|10592|10591.4|203
1732048500000|2024-11-19 20:35:00|10594.9|10594.3|10594.3|10593.7|10595.4|10594.8|10593.4|10592.8|217
1732048800000|2024-11-19 20:40:00|10594.6|10594|10595.2|10594.6|10596.5|10595.9|10594.6|10594|131
1732049100000|2024-11-19 20:45:00|10595.2|10594.6|10595.9|10595.3|10596.6|10595.8|10594.9|10594.2|151
1732049400000|2024-11-19 20:50:00|10596.1|10595.5|10596|10595.4|10598.3|10597.7|10595.5|10594.9|118
1732049700000|2024-11-19 20:55:00|10595.9|10595.3|10594|10593.4|10596.3|10595.6|10594|10593.4|149
1732050000000|2024-11-19 21:00:00|10593.8|10593.2|10595.3|10594.7|10595.8|10595|10593.3|10592.5|99
1732050300000|2024-11-19 21:05:00|10595.4|10594.8|10596|10595.1|10596.6|10595.7|10594.5|10593.7|64
1732050600000|2024-11-19 21:10:00|10595.8|10594.9|10595.7|10594.8|10595.8|10594.9|10594.9|10594.2|28
1732050900000|2024-11-19 21:15:00|10595.6|10595|10594.7|10593.8|10595.7|10595.1|10594.4|10593.7|35
1732051200000|2024-11-19 21:20:00|10594.8|10593.9|10596.1|10595.5|10596.3|10595.6|10594.8|10593.9|66
1732051500000|2024-11-19 21:25:00|10595.9|10595.3|10595.9|10595.3|10596.3|10595.6|10595.5|10594.9|76
1732051800000|2024-11-19 21:30:00|10595.7|10595.1|10597.4|10596.8|10598|10597.2|10595.7|10595.1|71
1732052100000|2024-11-19 21:35:00|10597.1|10596.5|10596.5|10595.9|10597.3|10596.6|10595.8|10595.1|72
1732052400000|2024-11-19 21:40:00|10596.4|10595.8|10597.1|10596.2|10597.6|10596.8|10596.1|10595.3|75
1732052700000|2024-11-19 21:45:00|10597.2|10596.3|10596.6|10595.7|10597.6|10596.7|10596.6|10595.7|43
1732053000000|2024-11-19 21:50:00|10596.7|10595.8|10596.5|10595.6|10596.8|10595.9|10596|10594.9|121
1732053300000|2024-11-19 21:55:00|10597|10595.2|10598.2|10591.6|10598.2|10595.5|10596.7|10591.6|172
1732053600000|2024-11-19 22:00:00|10597.2|10590.6|10594.9|10588.3|10597.5|10590.9|10594.9|10588.3|10
1732053900000|2024-11-19 22:05:00|10594.8|10588.2|10596.9|10590.3|10597.8|10591.2|10594.8|10588.2|83
1732054200000|2024-11-19 22:10:00|10597|10590.4|10597.3|10590.7|10597.6|10591|10596.6|10590|96
1732054500000|2024-11-19 22:15:00|10597.2|10590.6|10596.9|10590.3|10597.3|10590.7|10596.5|10589.9|102
1732054800000|2024-11-19 22:20:00|10596.7|10590.1|10596.2|10589.6|10597.4|10590.8|10595.9|10589.3|82
1732055100000|2024-11-19 22:25:00|10596.3|10589.7|10597.7|10591.1|10597.8|10591.2|10595.8|10589.2|74
1732055400000|2024-11-19 22:30:00|10598.3|10591.7|10597.2|10590.6|10598.7|10592.1|10596.7|10590.1|54
1732055700000|2024-11-19 22:35:00|10597|10590.4|10598.8|10592.2|10598.8|10592.2|10595.5|10588.9|58
1732056000000|2024-11-19 22:40:00|10598.7|10592.1|10598.5|10591.9|10598.9|10592.3|10598.4|10591.8|81
1732056300000|2024-11-19 22:45:00|10598.4|10591.8|10596.7|10590.1|10598.4|10591.8|10596.2|10589.6|20
1732056600000|2024-11-19 22:50:00|10596.9|10590.3|10598.7|10592.2|10598.7|10592.2|10596.7|10590.1|18
1732056900000|2024-11-19 22:55:00|10598.6|10592.1|10597.6|10591|10598.7|10593.2|10597.6|10591|33
1732057200000|2024-11-19 23:00:00|10597.8|10591.2|10599.3|10596.7|10600.3|10597|10596.3|10589.7|93
1732057500000|2024-11-19 23:05:00|10599|10597|10598|10596.7|10599.4|10597.9|10597.8|10596.4|44
1732057800000|2024-11-19 23:10:00|10597.5|10596.3|10599|10598.1|10599.4|10598.4|10597.4|10596.2|77
1732058100000|2024-11-19 23:15:00|10598.9|10598|10598.6|10597.7|10599.1|10598.2|10598.5|10597.6|44
1732058400000|2024-11-19 23:20:00|10598.5|10597.6|10599.2|10598.3|10599.2|10598.3|10598.5|10597.6|21
1732058700000|2024-11-19 23:25:00|10599.1|10598.1|10600.3|10599.4|10600.5|10599.6|10599.1|10598.1|31
1732059000000|2024-11-19 23:30:00|10600.4|10599.3|10604.3|10603.4|10604.4|10603.5|10600.4|10599.2|86
1732059300000|2024-11-19 23:35:00|10604.5|10603.6|10605.2|10604.3|10607.1|10606.2|10604.1|10603.2|142
1732059600000|2024-11-19 23:40:00|10605|10604.1|10607.6|10606.5|10607.6|10606.5|10603.8|10602.9|71
1732059900000|2024-11-19 23:45:00|10607.5|10606.6|10607.7|10606.8|10608|10607.1|10606.3|10605.4|65
1732060200000|2024-11-19 23:50:00|10607.6|10606.7|10608.1|10607.2|10608.4|10607.5|10607.2|10606.3|48
1732060500000|2024-11-19 23:55:00|10608|10607.1|10607.7|10606.8|10608|10607.1|10606.6|10605.6|62
1732060800000|2024-11-20 00:00:00|10607.8|10606.9|10610|10609.1|10610.1|10609.4|10607.8|10606.9|124
1732061100000|2024-11-20 00:05:00|10609.9|10609|10608.5|10607.6|10610.2|10609.6|10607.9|10607|141
1732061400000|2024-11-20 00:10:00|10608.4|10607.5|10606.9|10606|10609.1|10608.2|10606.7|10606|121
1732061700000|2024-11-20 00:15:00|10606.6|10605.7|10607.9|10607|10607.9|10607|10606.1|10605.2|134
1732062000000|2024-11-20 00:20:00|10607.8|10606.9|10607.7|10606.8|10608.1|10607.3|10606.7|10605.9|162
1732062300000|2024-11-20 00:25:00|10607.6|10606.7|10608.6|10607.7|10608.6|10607.7|10607.5|10606.6|77
1732062600000|2024-11-20 00:30:00|10608.5|10607.6|10608.6|10608|10609|10608.2|10607.6|10606.7|98
1732062900000|2024-11-20 00:35:00|10608.8|10607.9|10608.5|10607.9|10609.2|10608.4|10608.5|10607.8|52
1732063200000|2024-11-20 00:40:00|10607.8|10607.2|10607.1|10606.2|10608.3|10607.4|10606.6|10605.7|86
1732063500000|2024-11-20 00:45:00|10607.2|10606.3|10604.9|10604|10607.7|10606.7|10604.6|10603.7|53
1732063800000|2024-11-20 00:50:00|10604.8|10603.9|10603.5|10602.9|10605.8|10604.9|10602.7|10602.1|184
1732064100000|2024-11-20 00:55:00|10603.4|10602.8|10599.9|10599|10604|10603.4|10599.5|10598.7|211
1732064400000|2024-11-20 01:00:00|10600|10599.1|10603.2|10602.3|10604.4|10603.5|10599.8|10599.1|224
1732064700000|2024-11-20 01:05:00|10603.3|10602.4|10600.1|10599.5|10603.5|10602.6|10599.8|10598.9|124
1732065000000|2024-11-20 01:10:00|10600.3|10599.4|10599.5|10598.6|10602.5|10601.6|10599.4|10598.5|144
1732065300000|2024-11-20 01:15:00|10599.4|10598.5|10599.3|10598.7|10600.4|10599.5|10597.7|10596.9|180
1732065600000|2024-11-20 01:20:00|10599.2|10598.6|10599.2|10598.3|10599.4|10598.8|10597.2|10596.5|137
1732065900000|2024-11-20 01:25:00|10599.1|10598.2|10597.4|10596.8|10599.1|10598.4|10597.4|10596.8|145
1732066200000|2024-11-20 01:30:00|10597.3|10596.7|10598.8|10598.2|10599.1|10598.4|10596.2|10595.4|254
1732066500000|2024-11-20 01:35:00|10598.7|10598.1|10600.9|10600.3|10601.1|10600.5|10597.7|10597.1|165
1732066800000|2024-11-20 01:40:00|10600.8|10600.2|10599.2|10598.6|10601.2|10600.5|10598.7|10598.1|211
1732067100000|2024-11-20 01:45:00|10599.2|10598.3|10598.8|10597.9|10600.1|10599.3|10598.4|10597.8|135
1732067400000|2024-11-20 01:50:00|10598.5|10597.6|10598.1|10597.2|10599.4|10598.5|10597.4|10596.5|126
1732067700000|2024-11-20 01:55:00|10598|10597.1|10600.5|10599.6|10600.6|10599.8|10597.4|10596.5|126
1732068000000|2024-11-20 02:00:00|10600.7|10600.1|10600.1|10599.5|10601.2|10600.6|10599.7|10599.1|101
1732068300000|2024-11-20 02:05:00|10600.2|10599.6|10601.9|10601.3|10603.7|10603.1|10599.5|10598.9|151
1732068600000|2024-11-20 02:10:00|10602|10601.4|10601.5|10600.6|10603.2|10602.6|10601.3|10600.6|109
1732068900000|2024-11-20 02:15:00|10601.2|10600.6|10601.5|10600.9|10601.6|10601|10600.1|10599.5|158
1732069200000|2024-11-20 02:20:00|10601.4|10600.8|10602.3|10601.4|10602.3|10601.6|10599.2|10598.4|174
1732069500000|2024-11-20 02:25:00|10602.7|10602.1|10602.4|10601.5|10603.8|10602.9|10602.3|10601.4|111
1732069800000|2024-11-20 02:30:00|10602.1|10601.2|10600|10599.1|10603.7|10603.1|10600|10599.1|99
1732070100000|2024-11-20 02:35:00|10599.9|10599|10597.3|10596.4|10600.5|10599.6|10596.9|10596|82
1732070400000|2024-11-20 02:40:00|10597.4|10596.5|10596.8|10596.2|10597.8|10597.2|10596.2|10595.3|76
1732070700000|2024-11-20 02:45:00|10596.9|10596|10598.3|10597.7|10598.9|10598.1|10596.8|10595.9|100
1732071000000|2024-11-20 02:50:00|10598.5|10597.9|10597.1|10596.5|10599.3|10598.7|10596.3|10595.7|78
1732071300000|2024-11-20 02:55:00|10597.2|10596.6|10596.2|10595.6|10597.7|10597.1|10595.9|10595.3|116
1732071600000|2024-11-20 03:00:00|10596.3|10595.7|10597.7|10597.1|10597.9|10597.3|10596.3|10595.7|89
1732071900000|2024-11-20 03:05:00|10597.9|10597.3|10598.6|10598|10598.7|10598.1|10597|10596.4|64
1732072200000|2024-11-20 03:10:00|10598.7|10598.1|10597.5|10596.9|10599.3|10598.5|10597.5|10596.9|74
1732072500000|2024-11-20 03:15:00|10597.4|10596.8|10597.2|10596.6|10597.8|10597.1|10596.9|10596.3|74
1732072800000|2024-11-20 03:20:00|10597.1|10596.5|10595.7|10595.1|10597.3|10596.6|10595.2|10594.6|143
1732073100000|2024-11-20 03:25:00|10595.8|10595.2|10594.6|10594|10596|10595.4|10593.7|10593|159
1732073400000|2024-11-20 03:30:00|10594.7|10594.1|10593.7|10593.1|10594.8|10594.2|10593.1|10592.5|98
1732073700000|2024-11-20 03:35:00|10593.8|10593.2|10593.3|10592.4|10594.2|10593.6|10592.8|10591.9|127
1732074000000|2024-11-20 03:40:00|10593.2|10592.3|10592.2|10591.6|10593.3|10592.4|10591.6|10591|78
1732074300000|2024-11-20 03:45:00|10592.1|10591.5|10590.9|10590.3|10592.3|10591.6|10590.9|10590.3|62
1732074600000|2024-11-20 03:50:00|10590.8|10590.2|10589.3|10588.4|10590.8|10590.2|10588.9|10588.3|68
1732074900000|2024-11-20 03:55:00|10589.4|10588.5|10590.1|10589.5|10590.2|10589.6|10588.8|10588.2|60
1732075200000|2024-11-20 04:00:00|10590.2|10589.3|10589.6|10589|10590.5|10589.9|10589.5|10588.9|59
1732075500000|2024-11-20 04:05:00|10589.7|10589.1|10590.4|10589.5|10590.6|10590|10589|10588.1|157
1732075800000|2024-11-20 04:10:00|10590.5|10589.6|10589.4|10588.8|10590.8|10590.2|10589.2|10588.6|53
1732076100000|2024-11-20 04:15:00|10589.5|10588.6|10589.5|10588.9|10590.2|10589.6|10589.1|10588.3|127
1732076400000|2024-11-20 04:20:00|10589.4|10588.5|10589.3|10588.4|10589.4|10588.7|10588.6|10587.8|91
1732076700000|2024-11-20 04:25:00|10589.4|10588.5|10588.4|10587.8|10589.4|10588.5|10588.2|10587.4|106
1732077000000|2024-11-20 04:30:00|10588.3|10587.7|10588.3|10587.7|10589|10588.4|10588.2|10587.6|63
1732077300000|2024-11-20 04:35:00|10588.4|10587.8|10590.8|10590.2|10590.8|10590.2|10588.3|10587.6|81
1732077600000|2024-11-20 04:40:00|10590.7|10590.1|10590.8|10590.2|10591.2|10590.6|10590.6|10589.8|78
1732077900000|2024-11-20 04:45:00|10590.7|10590.1|10592.7|10592.1|10594.9|10594.1|10590.7|10590.1|153
1732078200000|2024-11-20 04:50:00|10592.8|10592.2|10593.4|10592.8|10593.5|10592.8|10592.4|10591.5|80
1732078500000|2024-11-20 04:55:00|10593.5|10592.9|10593.4|10592.5|10594.2|10593.5|10592.7|10592|142
1732078800000|2024-11-20 05:00:00|10593.3|10592.7|10591.4|10590.5|10593.3|10592.7|10591|10590.2|110
1732079100000|2024-11-20 05:05:00|10591.3|10590.7|10592.7|10592.1|10592.7|10592.1|10591.2|10590.4|109
1732079400000|2024-11-20 05:10:00|10592.9|10592.3|10593.3|10592.7|10594.2|10593.6|10592.9|10592.3|93
1732079700000|2024-11-20 05:15:00|10593.2|10592.6|10592.8|10592.2|10594.6|10594|10592.7|10592.1|78
1732080000000|2024-11-20 05:20:00|10592.9|10592.3|10592.5|10591.6|10593.8|10592.9|10592.3|10591.4|159
1732080300000|2024-11-20 05:25:00|10592.7|10591.8|10591.3|10590.7|10592.9|10592|10591|10590.4|178
1732080600000|2024-11-20 05:30:00|10591|10590.4|10588.8|10588.2|10591.1|10590.5|10588.7|10588.1|112
1732080900000|2024-11-20 05:35:00|10588.7|10588.1|10588.7|10588.1|10590.2|10589.6|10588.6|10588|88
1732081200000|2024-11-20 05:40:00|10588.6|10588|10589.2|10588.6|10589.4|10588.8|10588.4|10587.8|104
1732081500000|2024-11-20 05:45:00|10589.1|10588.5|10589.2|10588.6|10590.4|10589.5|10588.9|10588.3|112
1732081800000|2024-11-20 05:50:00|10589.4|10588.5|10587.8|10587.2|10589.5|10588.8|10587.7|10587|122
1732082100000|2024-11-20 05:55:00|10587.6|10587|10587.4|10586.8|10587.9|10587.3|10587|10586.4|132
1732082400000|2024-11-20 06:00:00|10587.5|10586.6|10588.5|10587.9|10589.4|10588.8|10586.4|10585.8|98
1732082700000|2024-11-20 06:05:00|10588.7|10588.1|10584.4|10583.5|10588.7|10588.1|10584.3|10583.4|131
1732083000000|2024-11-20 06:10:00|10584.5|10583.3|10585.2|10584.6|10586|10585.4|10583.3|10582.7|79
1732083300000|2024-11-20 06:15:00|10585.3|10584.7|10585.7|10585.1|10586.3|10585.7|10583.6|10583|103
1732083600000|2024-11-20 06:20:00|10585.6|10585|10585.7|10585.1|10587.1|10586.4|10585.1|10584.4|162
1732083900000|2024-11-20 06:25:00|10585.6|10585|10589.2|10588.6|10590.5|10589.6|10585.1|10584.3|282
1732084200000|2024-11-20 06:30:00|10589.4|10588.5|10591.9|10591|10592.2|10591.6|10587.7|10587.1|149
1732084500000|2024-11-20 06:35:00|10591.7|10590.8|10592.5|10591.9|10596|10595.3|10591.7|10590.8|154
1732084800000|2024-11-20 06:40:00|10592.4|10591.8|10594|10593.4|10594.8|10594.2|10591.9|10591.3|98
1732085100000|2024-11-20 06:45:00|10593.9|10593.3|10588.1|10587.5|10594.4|10593.5|10587.8|10587.2|112
1732085400000|2024-11-20 06:50:00|10588.2|10587.6|10587.7|10587.1|10589.8|10589|10587.7|10586.9|104
1732085700000|2024-11-20 06:55:00|10587.6|10587|10588|10587.1|10589.4|10588.8|10586.4|10585.8|125
1732086000000|2024-11-20 07:00:00|10587.9|10587|10589.9|10589.3|10592.3|10591.5|10586.4|10585.5|439
1732086300000|2024-11-20 07:05:00|10589.8|10589.2|10588.5|10587.6|10590.9|10590.3|10586.6|10585.7|217
1732086600000|2024-11-20 07:10:00|10588.8|10587.9|10589.7|10589.1|10590.1|10589.5|10587|10586.1|214
1732086900000|2024-11-20 07:15:00|10589.9|10589.3|10589.2|10588.6|10594|10593.4|10588.7|10588.1|213
1732087200000|2024-11-20 07:20:00|10589.3|10588.7|10592.1|10591.2|10595|10594.4|10588|10587.4|305
1732087500000|2024-11-20 07:25:00|10592.2|10591.3|10584.1|10583.2|10592.2|10591.3|10583.9|10583|265
1732087800000|2024-11-20 07:30:00|10584|10583.1|10579.8|10579.2|10584|10583.1|10579|10578.3|313
1732088100000|2024-11-20 07:35:00|10580|10579.4|10580.7|10580.1|10582.9|10582.3|10579.5|10578.9|209
1732088400000|2024-11-20 07:40:00|10580.6|10580|10582.2|10581.3|10583.7|10582.8|10579.4|10578.8|209
1732088700000|2024-11-20 07:45:00|10582.1|10581.2|10585.3|10584.7|10585.8|10584.9|10581.8|10580.9|156
1732089000000|2024-11-20 07:50:00|10585.1|10584.5|10583.3|10582.7|10586.8|10585.9|10582.6|10582|221
1732089300000|2024-11-20 07:55:00|10583.2|10582.6|10578.8|10578.2|10584.5|10583.6|10577|10576.4|311
1732089600000|2024-11-20 08:00:00|10578.5|10577.9|10572.7|10572.1|10579.4|10578.8|10572.6|10571.8|335
1732089900000|2024-11-20 08:05:00|10573|10572.4|10569.7|10569.1|10574.5|10573.9|10567.5|10566.9|229
1732090200000|2024-11-20 08:10:00|10569.6|10569|10568.8|10568.2|10570.6|10569.9|10565.7|10564.8|288
1732090500000|2024-11-20 08:15:00|10568.9|10568.3|10573.6|10572.7|10575.1|10573.9|10568.7|10568.1|335
1732090800000|2024-11-20 08:20:00|10573.4|10572.5|10573.3|10572.7|10576.3|10575.4|10573.1|10572.4|196
1732091100000|2024-11-20 08:25:00|10573.2|10572.6|10572.7|10572.1|10574.5|10573.8|10569.9|10569|235
1732091400000|2024-11-20 08:30:00|10572.6|10572|10573.4|10572.8|10574|10573.4|10570.8|10569.9|248
1732091700000|2024-11-20 08:35:00|10573.9|10573.3|10568|10567.4|10574.7|10574.1|10567.4|10566.8|188
1732092000000|2024-11-20 08:40:00|10567.9|10567.3|10564.4|10563.5|10568.8|10568.2|10563.8|10563.2|252
1732092300000|2024-11-20 08:45:00|10564.5|10563.6|10565.5|10564.9|10566.1|10565.5|10564|10563.3|182
1732092600000|2024-11-20 08:50:00|10565.6|10565|10562.4|10561.5|10565.7|10565.1|10560.5|10559.9|194
1732092900000|2024-11-20 08:55:00|10562.3|10561.4|10564.7|10564.1|10565.9|10565.3|10562.2|10561.4|235
1732093200000|2024-11-20 09:00:00|10564.2|10563.6|10562.7|10562.1|10564.4|10563.6|10560.4|10559.8|302
1732093500000|2024-11-20 09:05:00|10562.5|10561.9|10559|10558.1|10563.5|10562.9|10558.6|10557.7|182
1732093800000|2024-11-20 09:10:00|10558.9|10558|10568.7|10567.8|10569.4|10568.7|10558.9|10558|241
1732094100000|2024-11-20 09:15:00|10568.5|10567.9|10565.4|10564.8|10568.7|10568.1|10563.1|10562.5|228
1732094400000|2024-11-20 09:20:00|10565.5|10564.9|10561.1|10560.5|10565.7|10565.1|10560.5|10559.9|218
1732094700000|2024-11-20 09:25:00|10561|10560.4|10559.2|10558.6|10561.7|10561.1|10558.2|10557.6|201
1732095000000|2024-11-20 09:30:00|10559.1|10558.5|10554.2|10553.6|10559.2|10558.6|10553.5|10552.9|251
1732095300000|2024-11-20 09:35:00|10554.3|10553.7|10563.4|10562.5|10564.2|10563.3|10554.3|10553.7|259
1732095600000|2024-11-20 09:40:00|10563.7|10562.8|10560.7|10560.1|10564.7|10563.8|10560.7|10560.1|194
1732095900000|2024-11-20 09:45:00|10560.4|10559.8|10561.3|10560.4|10563.9|10563|10558.7|10558.1|161
1732096200000|2024-11-20 09:50:00|10561.7|10560.8|10557.9|10557.3|10562.5|10561.8|10557.7|10557.1|156
1732096500000|2024-11-20 09:55:00|10558.1|10557.5|10556.1|10555.2|10558.5|10557.9|10554.2|10553.5|215
1732096800000|2024-11-20 10:00:00|10555.9|10555|10557.7|10557.1|10560|10559.4|10554.8|10554.2|285
1732097100000|2024-11-20 10:05:00|10557.5|10556.9|10561.2|10560.6|10561.8|10561.2|10556.4|10555.5|181
1732097400000|2024-11-20 10:10:00|10561.3|10560.7|10558.9|10558.3|10561.7|10561.1|10555.3|10554.4|226
1732097700000|2024-11-20 10:15:00|10558.7|10558.1|10554.7|10554.1|10559.3|10558.5|10554.7|10553.9|230
1732098000000|2024-11-20 10:20:00|10554.8|10554.2|10552.1|10551.5|10556.4|10555.8|10551.4|10550.6|206
1732098300000|2024-11-20 10:25:00|10551.8|10551.2|10551.7|10550.8|10555.9|10555.3|10551.5|10550.6|180
1732098600000|2024-11-20 10:30:00|10551.6|10550.7|10550.6|10550|10555.8|10555|10550.2|10549.5|222
1732098900000|2024-11-20 10:35:00|10551|10550.4|10550.2|10549.6|10551.6|10551|10547.1|10546.2|267
1732099200000|2024-11-20 10:40:00|10550.1|10549.5|10550.6|10550|10551|10550.3|10548|10547.4|198
1732099500000|2024-11-20 10:45:00|10550.4|10549.8|10548|10547.4|10551.5|10550.8|10547.8|10547.2|181
1732099800000|2024-11-20 10:50:00|10547.9|10547.3|10549.5|10548.9|10550.6|10550|10545.9|10545.3|224
1732100100000|2024-11-20 10:55:00|10549.7|10549.1|10549.3|10548.4|10552.5|10551.7|10548.3|10547.7|190
1732100400000|2024-11-20 11:00:00|10549.2|10548.3|10547.5|10546.9|10549.5|10548.9|10547|10546.4|188
1732100700000|2024-11-20 11:05:00|10547.6|10547|10550|10549.1|10550.1|10549.2|10545.5|10544.9|162
1732101000000|2024-11-20 11:10:00|10549.9|10549|10547.8|10547.2|10549.9|10549|10547.4|10546.8|185
1732101300000|2024-11-20 11:15:00|10547.9|10547.3|10544.9|10544.3|10547.9|10547.3|10542.9|10542.3|209
1732101600000|2024-11-20 11:20:00|10545|10544.4|10547.8|10546.9|10547.8|10546.9|10542.7|10541.8|166
1732101900000|2024-11-20 11:25:00|10547.7|10547.1|10548|10547.4|10550.2|10549.3|10547.5|10546.9|205
1732102200000|2024-11-20 11:30:00|10547.8|10547.2|10553.3|10552.4|10553.5|10552.4|10547.1|10546.2|245
1732102500000|2024-11-20 11:35:00|10553.4|10552.5|10551.2|10550.3|10555.5|10554.1|10550.8|10549.9|189
1732102800000|2024-11-20 11:40:00|10551.3|10550.4|10552.6|10552|10556.4|10555.8|10550|10549.1|256
1732103100000|2024-11-20 11:45:00|10552.3|10551.7|10555.4|10554.5|10555.5|10554.8|10551.6|10551|187
1732103400000|2024-11-20 11:50:00|10555.5|10554.6|10555.7|10555.1|10556.7|10555.8|10552.6|10552|217
1732103700000|2024-11-20 11:55:00|10555.9|10555.3|10554.7|10554.1|10556.5|10555.9|10554.1|10553.5|172
1732104000000|2024-11-20 12:00:00|10555|10554.4|10559.7|10559.1|10560.9|10560.3|10553.9|10553.3|293
1732104300000|2024-11-20 12:05:00|10559.3|10558.7|10553.1|10552.5|10559.5|10558.9|10553|10552.4|200
1732104600000|2024-11-20 12:10:00|10553|10552.4|10553.6|10553|10556.5|10555.9|10551.9|10551.3|230
1732104900000|2024-11-20 12:15:00|10553.8|10553.2|10555.3|10554.7|10556.6|10556|10553.7|10553.1|255
1732105200000|2024-11-20 12:20:00|10555.2|10554.6|10556.7|10556.1|10559.2|10558.6|10554.4|10553.8|327
1732105500000|2024-11-20 12:25:00|10557|10556.4|10560.4|10559.8|10561|10560.4|10556.8|10556.2|253
1732105800000|2024-11-20 12:30:00|10560.3|10559.7|10560|10559.4|10563.3|10562.4|10559.6|10559|230
1732106100000|2024-11-20 12:35:00|10560.1|10559.5|10561|10560.4|10563.2|10562.6|10560|10559.4|204
1732106400000|2024-11-20 12:40:00|10561.1|10560.5|10565.5|10564.9|10565.8|10565.2|10560.7|10560.1|204
1732106700000|2024-11-20 12:45:00|10565.6|10565|10566.1|10565.5|10568.3|10567.6|10565.3|10564.7|188
1732107000000|2024-11-20 12:50:00|10566|10565.4|10564.2|10563.6|10566|10565.4|10562.7|10562.1|137
1732107300000|2024-11-20 12:55:00|10564.1|10563.5|10558.9|10558.3|10564.1|10563.5|10558.5|10557.9|342
1732107600000|2024-11-20 13:00:00|10559|10558.4|10562.5|10561.6|10562.6|10561.6|10559|10558.2|242
1732107900000|2024-11-20 13:05:00|10562.6|10561.7|10561.8|10561.2|10563.7|10562.8|10561|10560.2|189
1732108200000|2024-11-20 13:10:00|10561.6|10561|10560.3|10559.7|10562|10561.4|10559.9|10559.1|154
1732108500000|2024-11-20 13:15:00|10560.3|10559.7|10557.6|10557|10560.4|10559.8|10557.3|10556.7|174
1732108800000|2024-11-20 13:20:00|10557.7|10557.1|10559.2|10558.6|10562.2|10561.5|10557.6|10557|304
1732109100000|2024-11-20 13:25:00|10558.9|10558.3|10557.2|10556.6|10560.7|10560.1|10556.1|10555.3|380
1732109400000|2024-11-20 13:30:00|10557.1|10556.5|10559.3|10558.4|10559.3|10558.7|10555.1|10554.5|202
1732109700000|2024-11-20 13:35:00|10559.2|10558.3|10556.8|10555.9|10560.8|10560.1|10556.6|10555.7|243
1732110000000|2024-11-20 13:40:00|10556.7|10555.8|10553.4|10552.8|10557.7|10556.8|10552|10551.1|284
1732110300000|2024-11-20 13:45:00|10553.3|10552.7|10560|10559.4|10560.1|10559.5|10553.1|10552.4|413
1732110600000|2024-11-20 13:50:00|10559.9|10559.3|10557.2|10556.6|10560.1|10559.5|10556.7|10556.1|300
1732110900000|2024-11-20 13:55:00|10557.3|10556.7|10556.9|10556.3|10557.4|10556.8|10555.4|10554.7|314
1732111200000|2024-11-20 14:00:00|10556.8|10556.2|10553.8|10553.2|10557.2|10556.5|10552.8|10552.2|272
1732111500000|2024-11-20 14:05:00|10553.9|10553.3|10550.9|10550.3|10554.3|10553.7|10548.6|10548|335
1732111800000|2024-11-20 14:10:00|10550.8|10550.2|10550.6|10550|10552.8|10552|10548.8|10548.2|319
1732112100000|2024-11-20 14:15:00|10550.8|10549.9|10542.7|10542.1|10550.9|10550|10542.7|10542|199
1732112400000|2024-11-20 14:20:00|10542.6|10542|10535.3|10534.4|10542.8|10542.1|10524.6|10523.7|848
1732112700000|2024-11-20 14:25:00|10535|10534.1|10538.2|10537.3|10539.6|10538.9|10533.7|10532.8|373
1732113000000|2024-11-20 14:30:00|10538.1|10537.2|10539.9|10539.3|10544.9|10544.3|10537.9|10537.1|263
1732113300000|2024-11-20 14:35:00|10540.2|10539.6|10539|10538.1|10540.5|10539.9|10533.5|10532.6|344
1732113600000|2024-11-20 14:40:00|10538.8|10537.9|10542.7|10542.1|10544.3|10543.7|10535.6|10534.7|282
1732113900000|2024-11-20 14:45:00|10542.4|10541.8|10538.1|10537.5|10543.4|10542.8|10538.1|10537.5|267
1732114200000|2024-11-20 14:50:00|10538|10537.4|10527.2|10526.3|10538.4|10537.7|10526.8|10525.9|357
1732114500000|2024-11-20 14:55:00|10527.1|10526.2|10525.4|10524.5|10530.2|10529.5|10523|10522.1|509
1732114800000|2024-11-20 15:00:00|10525.6|10524.7|10529|10528.1|10533|10532.4|10525.5|10524.6|414
1732115100000|2024-11-20 15:05:00|10529.3|10528.3|10529.2|10528.6|10530.7|10529.8|10526.9|10526.3|424
1732115400000|2024-11-20 15:10:00|10529.1|10528.5|10529.6|10529|10533.6|10533|10529.1|10528.5|390
1732115700000|2024-11-20 15:15:00|10529.4|10528.8|10527.9|10527.3|10530.4|10529.8|10524.7|10524.1|325
1732116000000|2024-11-20 15:20:00|10527.8|10527.2|10527.2|10526.6|10530.2|10529.6|10523.1|10522.5|390
1732116300000|2024-11-20 15:25:00|10527.3|10526.7|10535.8|10535.2|10536.2|10535.6|10525.6|10525|366
1732116600000|2024-11-20 15:30:00|10535.7|10535.1|10532.1|10531.5|10538.4|10537.5|10531.3|10530.7|406
1732116900000|2024-11-20 15:35:00|10532|10531.4|10530.4|10529.8|10532.3|10531.7|10526.8|10526.2|328
1732117200000|2024-11-20 15:40:00|10530.5|10529.9|10527.6|10526.7|10532.2|10531.3|10527.1|10526.2|373
1732117500000|2024-11-20 15:45:00|10527.7|10526.8|10524.1|10523.5|10528.3|10527.4|10522.2|10521.6|404
1732117800000|2024-11-20 15:50:00|10524.2|10523.6|10521.3|10520.4|10524.4|10523.8|10516.3|10515.4|444
1732118100000|2024-11-20 15:55:00|10521.4|10520.5|10522|10521.1|10523.8|10522.9|10518.3|10517.5|400
1732118400000|2024-11-20 16:00:00|10522.2|10521.3|10523.3|10522.7|10525.2|10524.5|10519.5|10518.9|341
1732118700000|2024-11-20 16:05:00|10522.9|10522.3|10518.8|10518.2|10523|10522.4|10512.8|10512.2|389
1732119000000|2024-11-20 16:10:00|10518.9|10518.3|10517.5|10516.9|10519.3|10518.7|10507.2|10506.3|553
1732119300000|2024-11-20 16:15:00|10517.4|10516.8|10514.5|10513.6|10520|10519.2|10514.5|10513.6|309
1732119600000|2024-11-20 16:20:00|10514.8|10513.9|10515.7|10515.1|10518.7|10518.1|10513.5|10512.9|305
1732119900000|2024-11-20 16:25:00|10515.6|10515|10513.9|10513|10515.7|10515.1|10509.9|10509.3|334
1732120200000|2024-11-20 16:30:00|10513.8|10512.9|10512.1|10511.2|10514.3|10513.5|10511.4|10510.8|262
1732120500000|2024-11-20 16:35:00|10512|10511.1|10516.3|10515.4|10516.3|10515.4|10508.9|10508.2|267
1732120800000|2024-11-20 16:40:00|10516.6|10515.7|10518.8|10517.9|10518.9|10518.1|10512.5|10511.9|248
1732121100000|2024-11-20 16:45:00|10518.9|10518|10520.5|10519.9|10520.6|10520|10516.4|10515.5|244
1732121400000|2024-11-20 16:50:00|10520.6|10520|10522.7|10522.1|10524.9|10524.3|10519.6|10518.9|213
1732121700000|2024-11-20 16:55:00|10523.3|10522.7|10520.5|10519.9|10523.3|10522.7|10518.5|10517.9|203
1732122000000|2024-11-20 17:00:00|10520.3|10519.7|10517.7|10517.1|10521.9|10521.3|10516.6|10516|217
1732122300000|2024-11-20 17:05:00|10517.2|10516.8|10521.3|10520.7|10521.8|10521.2|10517.1|10516.4|122
1732122600000|2024-11-20 17:10:00|10521.7|10521.1|10525.4|10524.5|10525.5|10524.6|10521.1|10520.2|178
1732122900000|2024-11-20 17:15:00|10524.9|10524|10530|10529.4|10530|10529.4|10524.3|10523.7|178
1732123200000|2024-11-20 17:20:00|10529.5|10528.9|10528.7|10528.1|10529.5|10528.9|10527|10526.3|149
1732123500000|2024-11-20 17:25:00|10528.6|10528|10529.9|10529|10530.1|10529.5|10527.9|10527.3|138
1732123800000|2024-11-20 17:30:00|10529.8|10528.9|10528.7|10528.1|10531.1|10530.2|10527.6|10527|158
1732124100000|2024-11-20 17:35:00|10528.6|10528|10531.9|10531.3|10533.4|10532.5|10527.9|10527.3|171
1732124400000|2024-11-20 17:40:00|10532.3|10531.7|10533.5|10532.9|10535.1|10534.5|10531.3|10530.7|158
1732124700000|2024-11-20 17:45:00|10533.7|10533.1|10535.3|10534.7|10536.9|10535.9|10532.8|10532.2|146
1732125000000|2024-11-20 17:50:00|10535.5|10534.9|10532.5|10531.6|10535.5|10534.9|10532.2|10531.3|119
1732125300000|2024-11-20 17:55:00|10532.6|10531.7|10532.4|10531.8|10533.2|10532.5|10530.7|10529.8|244
1732125600000|2024-11-20 18:00:00|10532.3|10531.7|10530.6|10529.7|10532.8|10532.2|10528.1|10527.2|246
1732125900000|2024-11-20 18:05:00|10530.5|10529.6|10528.6|10528|10532.3|10531.5|10528.3|10527.4|187
1732126200000|2024-11-20 18:10:00|10528.7|10528.1|10528.2|10527.3|10529.6|10528.7|10528.1|10527.2|150
1732126500000|2024-11-20 18:15:00|10528.2|10527.3|10530.6|10529.7|10530.8|10530.1|10526|10525.4|330
1732126800000|2024-11-20 18:20:00|10530.5|10529.9|10529.6|10529|10531.7|10531.1|10528.4|10527.8|261
1732127100000|2024-11-20 18:25:00|10529.5|10528.9|10527.9|10527.3|10529.8|10529.2|10525.9|10525.3|186
1732127400000|2024-11-20 18:30:00|10527.9|10527|10529.2|10528.6|10529.9|10529|10527.2|10526.6|114
1732127700000|2024-11-20 18:35:00|10529.3|10528.7|10528.2|10527.3|10531.6|10530.7|10526.3|10525.4|141
1732128000000|2024-11-20 18:40:00|10528.3|10527.4|10528.8|10527.9|10529.1|10528.2|10526.8|10525.9|176
1732128300000|2024-11-20 18:45:00|10528.6|10527.7|10533.1|10532.2|10535.4|10534.5|10528.1|10527.2|181
1732128600000|2024-11-20 18:50:00|10532.7|10531.8|10533.9|10533|10535.6|10534.7|10532.6|10531.7|178
1732128900000|2024-11-20 18:55:00|10534|10533.1|10536.5|10535.6|10536.9|10536|10533.4|10532.8|176
1732129200000|2024-11-20 19:00:00|10536.8|10536.2|10537.9|10537.3|10539.1|10538.5|10536.8|10536.2|200
1732129500000|2024-11-20 19:05:00|10538.2|10537.6|10537.2|10536.6|10538.9|10538.3|10536.3|10535.7|110
1732129800000|2024-11-20 19:10:00|10536.9|10536.3|10538.5|10537.9|10538.8|10538.2|10536.4|10535.8|112
1732130100000|2024-11-20 19:15:00|10538.4|10537.8|10538.2|10537.6|10539.4|10538.8|10537.9|10537.3|117
1732130400000|2024-11-20 19:20:00|10538.1|10537.5|10538.6|10537.7|10538.9|10538.3|10537.2|10536.5|108
1732130700000|2024-11-20 19:25:00|10538.5|10537.6|10538.3|10537.4|10539.3|10538.5|10538.2|10537.3|134
1732131000000|2024-11-20 19:30:00|10538.5|10537.6|10538|10537.1|10538.9|10538|10537.4|10536.5|116
1732131300000|2024-11-20 19:35:00|10537.8|10536.9|10539.4|10538.5|10539.7|10539.1|10537.7|10536.8|133
1732131600000|2024-11-20 19:40:00|10539.3|10538.4|10542.8|10541.9|10542.9|10542|10538|10537.3|105
1732131900000|2024-11-20 19:45:00|10542.7|10541.8|10542.2|10541.6|10542.8|10541.9|10540.8|10539.9|142
1732132200000|2024-11-20 19:50:00|10542.3|10541.7|10541.6|10540.7|10542.6|10541.9|10540.8|10539.9|69
1732132500000|2024-11-20 19:55:00|10541.5|10540.6|10539.8|10539.2|10541.5|10540.6|10538.6|10537.7|208
1732132800000|2024-11-20 20:00:00|10539.7|10539.1|10538.7|10537.8|10539.7|10539.1|10536.9|10536.3|115
1732133100000|2024-11-20 20:05:00|10538.6|10537.7|10538.2|10537.6|10539.3|10538.7|10537.1|10536.5|135
1732133400000|2024-11-20 20:10:00|10538.1|10537.5|10539.2|10538.6|10539.3|10538.6|10537.9|10537.3|103
1732133700000|2024-11-20 20:15:00|10539.1|10538.5|10538.7|10538.1|10540.6|10539.7|10537.9|10537.3|142
1732134000000|2024-11-20 20:20:00|10538.5|10537.9|10538.5|10537.9|10539.3|10538.4|10537.1|10536.2|91
1732134300000|2024-11-20 20:25:00|10538.6|10538|10538.6|10537.7|10538.6|10538|10537.2|10536.6|104
1732134600000|2024-11-20 20:30:00|10538.5|10537.6|10537.3|10536.7|10538.5|10537.8|10537|10536.4|90
1732134900000|2024-11-20 20:35:00|10537.2|10536.6|10537.5|10536.9|10538.5|10537.7|10536.6|10536|92
1732135200000|2024-11-20 20:40:00|10537.6|10537|10539.3|10538.7|10539.9|10539.3|10537.3|10536.4|100
1732135500000|2024-11-20 20:45:00|10539.2|10538.6|10538.2|10537.6|10539.7|10539.1|10537.5|10536.6|82
1732135800000|2024-11-20 20:50:00|10538.1|10537.5|10539.5|10538.9|10539.6|10539|10538|10537.4|142
1732136100000|2024-11-20 20:55:00|10539.6|10539|10539.8|10538.9|10539.8|10539|10538.2|10537.3|129
1732136400000|2024-11-20 21:00:00|10539.2|10538.3|10539.6|10539|10540.1|10539.4|10538.8|10538.2|76
1732136700000|2024-11-20 21:05:00|10539.7|10539.1|10540.7|10539.8|10541.3|10540.4|10539.7|10538.8|66
1732137000000|2024-11-20 21:10:00|10540.6|10539.7|10542.1|10541.2|10542.4|10541.7|10540.3|10539.5|51
1732137300000|2024-11-20 21:15:00|10542.2|10541.3|10541.3|10540.4|10542.3|10541.6|10541.3|10540.4|44
1732137600000|2024-11-20 21:20:00|10541.4|10540.5|10542.7|10542.1|10542.7|10542.1|10541.4|10540.5|50
1732137900000|2024-11-20 21:25:00|10543|10542|10542.9|10542|10543.4|10542.8|10542.3|10541.7|74
1732138200000|2024-11-20 21:30:00|10542.4|10541.5|10540.6|10539.7|10542.6|10541.7|10540.5|10539.6|92
1732138500000|2024-11-20 21:35:00|10540.4|10539.5|10539.6|10538.7|10540.5|10539.6|10539.3|10538.4|72
1732138800000|2024-11-20 21:40:00|10539.5|10538.6|10539.4|10538.5|10539.8|10538.9|10538.5|10537.6|42
1732139100000|2024-11-20 21:45:00|10539.5|10538.6|10544.9|10544|10545|10544.1|10539.5|10538.6|108
1732139400000|2024-11-20 21:50:00|10544.8|10543.9|10543.7|10542.8|10544.9|10544|10543.4|10542.4|174
1732139700000|2024-11-20 21:55:00|10544|10542.5|10545.6|10541.8|10545.6|10543.3|10543.9|10541.6|269
1732140000000|2024-11-20 22:00:00|10545.7|10541.9|10544.4|10537.8|10546.1|10542.3|10544.4|10537.8|9
1732140300000|2024-11-20 22:05:00|10545.8|10539.2|10545.6|10539|10546.2|10539.6|10545.2|10538.6|47
1732140600000|2024-11-20 22:10:00|10545.8|10539.2|10545.7|10539.1|10546.2|10539.6|10545.4|10538.8|74
1732140900000|2024-11-20 22:15:00|10545.8|10539.2|10545.9|10539.3|10546.1|10539.5|10545.3|10538.7|72
1732141200000|2024-11-20 22:20:00|10545.8|10539.2|10546|10539.4|10546.4|10539.8|10545.3|10538.7|106
1732141500000|2024-11-20 22:25:00|10546.1|10539.5|10546|10540.6|10546.3|10540.6|10545.6|10539|41
1732141800000|2024-11-20 22:30:00|10545.9|10540.5|10546.1|10539.5|10546.3|10540.7|10545.6|10539.3|27
1732142100000|2024-11-20 22:35:00|10546.2|10539.6|10546.3|10539.7|10546.4|10540|10545.8|10539.2|32
1732142400000|2024-11-20 22:40:00|10546.4|10539.8|10545.8|10539.2|10546.5|10539.9|10545.5|10538.9|74
1732142700000|2024-11-20 22:45:00|10545.9|10539.3|10545.5|10541|10546.1|10541.7|10544.4|10539.3|43
1732143000000|2024-11-20 22:50:00|10546.2|10539.6|10545.9|10539.3|10546.2|10539.7|10545.6|10539.1|50
1732143300000|2024-11-20 22:55:00|10546|10539.4|10545|10540.1|10546|10540.3|10544.7|10539|82
1732143600000|2024-11-20 23:00:00|10545.2|10540.2|10545.2|10543.3|10546.3|10543.3|10544.8|10540.2|79
1732143900000|2024-11-20 23:05:00|10544.9|10543.6|10545|10543.8|10545.4|10544.2|10544.4|10543|36
1732144200000|2024-11-20 23:10:00|10544.9|10543.7|10544.3|10543.2|10545|10543.8|10544.3|10543.1|18
1732144500000|2024-11-20 23:15:00|10544.2|10543.3|10543.7|10542.8|10544.8|10543.8|10543.5|10542.6|50
1732144800000|2024-11-20 23:20:00|10543.6|10542.7|10545|10544.1|10545.1|10544.2|10543.6|10542.7|28
1732145100000|2024-11-20 23:25:00|10545.1|10544.2|10545.6|10544.7|10546.3|10545.4|10545.1|10544.2|24
1732145400000|2024-11-20 23:30:00|10545.5|10544.6|10545.4|10544.5|10545.5|10544.8|10544.7|10543.8|32
1732145700000|2024-11-20 23:35:00|10545.5|10544.6|10545.8|10544.9|10546.1|10545.3|10545.2|10544.6|34
1732146000000|2024-11-20 23:40:00|10545.9|10545|10545.8|10544.9|10545.9|10545.1|10545.2|10544.3|57
1732146300000|2024-11-20 23:45:00|10546|10545.1|10546.2|10545.3|10546.3|10545.4|10545.8|10544.9|19
1732146600000|2024-11-20 23:50:00|10546.1|10545.2|10545.9|10545|10546.2|10545.3|10545.7|10544.8|24
1732146900000|2024-11-20 23:55:00|10545.8|10544.9|10546.2|10545.3|10546.4|10545.5|10545.7|10544.8|26
1732147200000|2024-11-21 00:00:00|10546.3|10545.7|10546|10545.1|10546.6|10545.9|10545.4|10544.8|92
1732147500000|2024-11-21 00:05:00|10546.1|10545.2|10544.7|10543.8|10546.2|10545.4|10544.3|10543.5|53
1732147800000|2024-11-21 00:10:00|10544.8|10543.9|10545.5|10544.9|10546|10545.4|10544.3|10543.6|103
1732148100000|2024-11-21 00:15:00|10545.3|10544.7|10545.5|10544.9|10545.5|10544.9|10544.6|10544|65
1732148400000|2024-11-21 00:20:00|10545.7|10544.8|10544.6|10544|10546|10545.3|10544.6|10543.8|95
1732148700000|2024-11-21 00:25:00|10544.3|10543.7|10543.2|10542.3|10544.8|10544|10543.1|10542.2|169
1732149000000|2024-11-21 00:30:00|10543.3|10542.4|10544.9|10544|10545.3|10544.4|10542.8|10542|102
1732149300000|2024-11-21 00:35:00|10544.8|10543.9|10545.9|10545.3|10546.4|10545.7|10544.1|10543.3|131
1732149600000|2024-11-21 00:40:00|10545.8|10545.2|10545|10544.1|10546.7|10546|10545|10544.1|68
1732149900000|2024-11-21 00:45:00|10544.9|10544.3|10544.5|10543.6|10545.8|10545|10544.4|10543.5|114
1732150200000|2024-11-21 00:50:00|10544.4|10543.8|10547|10546.4|10547.1|10546.5|10544.3|10543.5|223
1732150500000|2024-11-21 00:55:00|10547.1|10546.5|10546|10545.4|10547.7|10547.1|10545.4|10544.8|185
1732150800000|2024-11-21 01:00:00|10546.4|10545.5|10547.4|10546.5|10547.8|10546.9|10546.1|10545.2|109
1732151100000|2024-11-21 01:05:00|10547.5|10546.6|10546.7|10545.8|10547.6|10546.9|10546.6|10545.7|99
1732151400000|2024-11-21 01:10:00|10546.8|10545.9|10547|10546.1|10547.6|10546.7|10546.6|10545.7|92
1732151700000|2024-11-21 01:15:00|10546.9|10546|10548.9|10548.3|10549.7|10549.1|10546.5|10545.9|194
1732152000000|2024-11-21 01:20:00|10548.8|10548.2|10549.9|10549.3|10550.1|10549.5|10548.5|10547.9|113
1732152300000|2024-11-21 01:25:00|10549.8|10549.2|10547.8|10547.2|10550.1|10549.5|10547.7|10547.1|106
1732152600000|2024-11-21 01:30:00|10547.8|10546.9|10546.6|10545.7|10548.7|10547.8|10546.6|10545.7|152
1732152900000|2024-11-21 01:35:00|10546.7|10545.8|10547.6|10546.7|10548.5|10547.7|10546.5|10545.6|88
1732153200000|2024-11-21 01:40:00|10547.7|10546.8|10548.9|10548.3|10549.6|10549|10547.6|10546.7|132
1732153500000|2024-11-21 01:45:00|10549|10548.4|10548.6|10548|10550|10549.4|10548.2|10547.6|217
1732153800000|2024-11-21 01:50:00|10548.5|10547.9|10545.9|10545|10548.7|10548|10545.8|10544.9|115
1732154100000|2024-11-21 01:55:00|10545.8|10544.9|10546|10545.4|10546.4|10545.8|10545.4|10544.7|132
1732154400000|2024-11-21 02:00:00|10546.1|10545.5|10546.5|10545.9|10548.3|10547.6|10546.1|10545.5|203
1732154700000|2024-11-21 02:05:00|10546.4|10545.8|10547.8|10547.2|10548.4|10547.8|10546.4|10545.8|124
1732155000000|2024-11-21 02:10:00|10547.9|10547.3|10549.3|10548.7|10549.6|10549|10547.9|10547.3|122
1732155300000|2024-11-21 02:15:00|10549.4|10548.8|10548.3|10547.7|10549.6|10549|10548.2|10547.5|149
1732155600000|2024-11-21 02:20:00|10548.4|10547.8|10549.1|10548.5|10550.6|10550|10548.4|10547.8|159
1732155900000|2024-11-21 02:25:00|10549|10548.4|10549.3|10548.7|10549.9|10549.3|10548.7|10548.1|145
1732156200000|2024-11-21 02:30:00|10549.5|10548.6|10548.2|10547.3|10550.2|10549.3|10547.9|10547.3|80
1732156500000|2024-11-21 02:35:00|10548.3|10547.4|10549|10548.4|10549.5|10548.9|10548.1|10547.4|82
1732156800000|2024-11-21 02:40:00|10548.9|10548.3|10549|10548.4|10549.4|10548.8|10548.1|10547.5|77
1732157100000|2024-11-21 02:45:00|10549.2|10548.6|10550|10549.4|10550.1|10549.5|10548.8|10548.2|110
1732157400000|2024-11-21 02:50:00|10549.9|10549.3|10550|10549.4|10550.2|10549.6|10548.9|10548.3|81
1732157700000|2024-11-21 02:55:00|10550.1|10549.5|10549.7|10549.1|10550.4|10549.8|10549.6|10549|90
1732158000000|2024-11-21 03:00:00|10549.8|10549.2|10549.5|10548.6|10551|10550.1|10549.1|10548.5|111
1732158300000|2024-11-21 03:05:00|10549.2|10548.9|10548.6|10547.7|10549.9|10549.1|10548.2|10547.6|88
1732158600000|2024-11-21 03:10:00|10548.7|10547.8|10548.1|10547.5|10548.7|10547.9|10548|10547.3|135
1732158900000|2024-11-21 03:15:00|10548.2|10547.6|10548.5|10547.6|10549.3|10548.6|10548.2|10547.6|225
1732159200000|2024-11-21 03:20:00|10548.4|10547.5|10549.1|10548.5|10549.4|10548.7|10547.8|10547.2|131
1732159500000|2024-11-21 03:25:00|10549.2|10548.6|10549.4|10548.8|10549.7|10549|10548.6|10548|162
1732159800000|2024-11-21 03:30:00|10549.3|10548.7|10550.4|10549.8|10550.7|10550|10549.2|10548.6|210
1732160100000|2024-11-21 03:35:00|10550.5|10549.9|10552.4|10551.8|10552.7|10552.1|10550.4|10549.6|142
1732160400000|2024-11-21 03:40:00|10552.3|10551.7|10551.1|10550.5|10552.8|10552.2|10550.5|10549.6|90
1732160700000|2024-11-21 03:45:00|10550.9|10550.3|10551.5|10550.9|10551.5|10550.9|10550.4|10549.8|100
1732161000000|2024-11-21 03:50:00|10551.6|10551|10553|10552.4|10553.2|10552.5|10551.6|10551|70
1732161300000|2024-11-21 03:55:00|10553.1|10552.5|10553.5|10552.9|10553.6|10553|10552.6|10552|112
1732161600000|2024-11-21 04:00:00|10553.6|10553|10554.8|10553.9|10555.4|10554.6|10553.5|10552.9|66
1732161900000|2024-11-21 04:05:00|10554.7|10553.8|10553.2|10552.6|10554.7|10553.9|10552.7|10552.1|51
1732162200000|2024-11-21 04:10:00|10553.1|10552.5|10552.2|10551.3|10553.8|10553.2|10551.8|10550.9|69
1732162500000|2024-11-21 04:15:00|10552.1|10551.2|10551.3|10550.7|10552.3|10551.5|10551.3|10550.7|74
1732162800000|2024-11-21 04:20:00|10551.4|10550.8|10551.4|10550.8|10551.6|10551|10551.3|10550.7|86
1732163100000|2024-11-21 04:25:00|10551.5|10550.9|10551.4|10550.8|10552.1|10551.2|10550.8|10550.2|95
1732163400000|2024-11-21 04:30:00|10551.5|10550.9|10553.3|10552.4|10553.4|10552.7|10551.5|10550.9|60
1732163700000|2024-11-21 04:35:00|10553.4|10552.5|10553.6|10553|10553.9|10553.1|10553.4|10552.5|34
1732164000000|2024-11-21 04:40:00|10551.7|10550.8|10551.2|10550.3|10551.9|10551.1|10551|10550.3|178
1732164300000|2024-11-21 04:45:00|10551.3|10550.4|10551|10550.1|10551.3|10550.5|10550.8|10550|104
1732164600000|2024-11-21 04:50:00|10551.1|10550.2|10550.2|10549.3|10551.1|10550.2|10549.5|10548.6|103
1732164900000|2024-11-21 04:55:00|10550.3|10549.4|10551.8|10550.9|10552.2|10551.5|10550.3|10549.4|176
1732165200000|2024-11-21 05:00:00|10552.1|10551.2|10550.6|10549.7|10552.1|10551.3|10550.2|10549.3|146
1732165500000|2024-11-21 05:05:00|10550.5|10549.6|10550.2|10549.3|10551.5|10550.8|10550|10549.1|69
1732165800000|2024-11-21 05:10:00|10550.1|10549.2|10548.6|10547.7|10550.6|10549.7|10548.5|10547.6|130
1732166100000|2024-11-21 05:15:00|10548.7|10547.8|10549|10548.1|10549.5|10548.6|10548.4|10547.5|128
1732166400000|2024-11-21 05:20:00|10549.1|10548.2|10550|10549.4|10550.1|10549.4|10548.1|10547.5|161
1732166700000|2024-11-21 05:25:00|10549.9|10549.3|10549.5|10548.6|10550.9|10550.1|10548.7|10547.9|116
1732167000000|2024-11-21 05:30:00|10549.4|10548.5|10548.6|10548|10549.5|10548.6|10547|10546.1|68
1732167300000|2024-11-21 05:35:00|10548.7|10548.1|10547.9|10547.3|10548.7|10548.1|10546.8|10545.9|115
1732167600000|2024-11-21 05:40:00|10548|10547.4|10548.3|10547.7|10549.3|10548.6|10548|10547.2|112
1732167900000|2024-11-21 05:45:00|10548.4|10547.5|10548.2|10547.6|10549.2|10548.6|10548.1|10547.5|66
1732168200000|2024-11-21 05:50:00|10548.4|10547.8|10548|10547.1|10549.7|10549|10547.5|10546.9|120
1732168500000|2024-11-21 05:55:00|10548.1|10547.2|10547.1|10546.2|10549.5|10548.9|10546.8|10546.2|120
1732168800000|2024-11-21 06:00:00|10547.5|10546.6|10548.2|10547.6|10548.4|10547.8|10546.7|10546|138
1732169100000|2024-11-21 06:05:00|10548.3|10547.7|10548.5|10547.9|10548.9|10548.1|10547.2|10546.6|179
1732169400000|2024-11-21 06:10:00|10548.6|10548|10553.4|10552.5|10553.4|10552.5|10548.6|10548|291
1732169700000|2024-11-21 06:15:00|10553.5|10552.6|10552.8|10551.9|10554.9|10554|10551.7|10550.8|216
1732170000000|2024-11-21 06:20:00|10552.6|10551.7|10549.5|10548.6|10553.2|10552.3|10549.3|10548.4|195
1732170300000|2024-11-21 06:25:00|10549.6|10548.7|10548.9|10548.3|10549.9|10549.1|10548.1|10547.2|109
1732170600000|2024-11-21 06:30:00|10549|10548.4|10546|10545.4|10549.1|10548.5|10545.4|10544.8|160
1732170900000|2024-11-21 06:35:00|10546.1|10545.5|10543.8|10543.2|10546.5|10545.9|10542.6|10541.8|197
1732171200000|2024-11-21 06:40:00|10543.9|10543.3|10547.3|10546.7|10548.2|10547.3|10543.9|10543.3|277
1732171500000|2024-11-21 06:45:00|10547.4|10546.8|10545.9|10545.3|10547.8|10547.2|10545.4|10544.7|137
1732171800000|2024-11-21 06:50:00|10545.6|10545|10545.6|10545|10547.4|10546.8|10545|10544.4|201
1732172100000|2024-11-21 06:55:00|10545.5|10544.9|10545.9|10545|10546.8|10546.1|10544.7|10543.9|158
1732172400000|2024-11-21 07:00:00|10545.7|10544.8|10545.2|10544.3|10547.2|10546.6|10542.3|10541.5|190
1732172700000|2024-11-21 07:05:00|10545.1|10544.2|10538.1|10537.5|10547.9|10547|10538|10537.3|228
1732173000000|2024-11-21 07:10:00|10538.2|10537.6|10536.4|10535.8|10538.6|10537.7|10535.1|10534.5|176
1732173300000|2024-11-21 07:15:00|10536.1|10535.5|10535.4|10534.8|10538.5|10537.9|10535|10534.3|170
1732173600000|2024-11-21 07:20:00|10535|10534.4|10538.6|10538|10539.6|10538.8|10534.3|10533.6|175
1732173900000|2024-11-21 07:25:00|10538.7|10538.1|10533.1|10532.2|10539.6|10538.9|10533.1|10532.2|572
1732174200000|2024-11-21 07:30:00|10533|10532.1|10532|10531.4|10537.4|10536.8|10530.1|10529.2|431
1732174500000|2024-11-21 07:35:00|10532.2|10531.6|10532.1|10531.2|10535.2|10534.3|10530.6|10529.7|330
1732174800000|2024-11-21 07:40:00|10531.6|10531|10534.5|10533.9|10535.5|10534.9|10531.1|10530.2|214
1732175100000|2024-11-21 07:45:00|10535.4|10534.5|10536.7|10535.8|10537|10536.1|10533.1|10532.5|247
1732175400000|2024-11-21 07:50:00|10536.8|10535.9|10538.4|10537.8|10538.9|10538.3|10534.8|10534.1|223
1732175700000|2024-11-21 07:55:00|10538.2|10537.6|10537|10536.1|10539.6|10538.9|10535.9|10535.1|172
1732176000000|2024-11-21 08:00:00|10537.1|10536.2|10538.6|10538|10538.7|10538.1|10535.4|10534.8|267
1732176300000|2024-11-21 08:05:00|10538.4|10537.8|10537.7|10537.1|10539.1|10538.5|10535.1|10534.5|236
1732176600000|2024-11-21 08:10:00|10537.5|10536.9|10537|10536.4|10538.7|10537.9|10535.4|10534.8|244
1732176900000|2024-11-21 08:15:00|10537.1|10536.2|10536.2|10535.6|10539.3|10538.7|10535.9|10535|180
1732177200000|2024-11-21 08:20:00|10536.5|10535.9|10530.5|10529.9|10538.3|10537.7|10530.5|10529.9|358
1732177500000|2024-11-21 08:25:00|10530.6|10530|10528.9|10528.3|10533.3|10532.5|10527.9|10527.2|337
1732177800000|2024-11-21 08:30:00|10529.2|10528.6|10527|10526.1|10530.2|10529.3|10525.6|10524.8|292
1732178100000|2024-11-21 08:35:00|10527.1|10526.4|10526.8|10525.9|10527.9|10527.3|10524.5|10523.9|172
1732178400000|2024-11-21 08:40:00|10526.6|10525.7|10530.1|10529.2|10532.5|10531.8|10526.6|10525.7|259
1732178700000|2024-11-21 08:45:00|10530.8|10529.9|10536.9|10536|10537.1|10536.2|10530.8|10529.9|234
1732179000000|2024-11-21 08:50:00|10537.2|10536.3|10539.2|10538.3|10541.5|10540.9|10535.4|10534.8|239
1732179300000|2024-11-21 08:55:00|10539.5|10538.6|10541.2|10540.3|10543.6|10543|10539.5|10538.6|272
1732179600000|2024-11-21 09:00:00|10541.1|10540.2|10536.6|10536|10541.1|10540.5|10535.2|10534.6|329
1732179900000|2024-11-21 09:05:00|10536.8|10536.2|10533.8|10532.9|10538.1|10537.5|10533.4|10532.6|326
1732180200000|2024-11-21 09:10:00|10534|10533.1|10532.1|10531.2|10536.6|10536|10531.8|10531|337
1732180500000|2024-11-21 09:15:00|10532.2|10531.3|10527.3|10526.4|10532.8|10532.2|10527|10526.1|362
1732180800000|2024-11-21 09:20:00|10527.2|10526.3|10516.2|10515.3|10527.2|10526.3|10514.5|10513.6|493
1732181100000|2024-11-21 09:25:00|10516.7|10515.8|10521.5|10520.9|10523.8|10523.2|10515.9|10515.3|380
1732181400000|2024-11-21 09:30:00|10521.8|10521.2|10514.7|10513.8|10524.6|10523.7|10514.6|10513.7|383
1732181700000|2024-11-21 09:35:00|10514.6|10513.7|10520.5|10519.9|10522.2|10521.5|10514.4|10513.5|323
1732182000000|2024-11-21 09:40:00|10520.4|10519.8|10516.1|10515.5|10521.6|10521|10514.4|10513.7|293
1732182300000|2024-11-21 09:45:00|10516.3|10515.4|10519.5|10518.9|10519.7|10519.1|10514.5|10513.8|449
1732182600000|2024-11-21 09:50:00|10519.1|10518.5|10517.4|10516.8|10520|10519.1|10516.6|10516|279
1732182900000|2024-11-21 09:55:00|10517.3|10516.7|10517.2|10516.6|10518.4|10517.8|10515.3|10514.7|242
1732183200000|2024-11-21 10:00:00|10517.4|10516.8|10517.4|10516.8|10520.2|10519.6|10515.4|10514.8|256
1732183500000|2024-11-21 10:05:00|10517.7|10517.1|10520.7|10519.8|10521|10520.2|10517.5|10516.9|204
1732183800000|2024-11-21 10:10:00|10520.6|10519.7|10515.5|10514.6|10520.6|10519.8|10514.2|10513.6|208
1732184100000|2024-11-21 10:15:00|10515.6|10514.7|10518.3|10517.7|10518.8|10517.9|10515.6|10514.7|133
1732184400000|2024-11-21 10:20:00|10518.2|10517.6|10518.5|10517.9|10519.4|10518.8|10516.6|10516|161
1732184700000|2024-11-21 10:25:00|10519|10518.4|10516.4|10515.8|10520.1|10519.5|10515.7|10515.1|139
1732185000000|2024-11-21 10:30:00|10516.7|10516.1|10519.6|10519|10519.6|10519|10515.7|10514.9|135
1732185300000|2024-11-21 10:35:00|10519.8|10519.2|10524.2|10523.3|10524.6|10524|10519.8|10519.2|192
1732185600000|2024-11-21 10:40:00|10524.3|10523.4|10524.3|10523.4|10528.8|10528.2|10523.7|10522.8|179
1732185900000|2024-11-21 10:45:00|10524.1|10523.2|10519.4|10518.8|10524.1|10523.2|10519|10518.4|146
1732186200000|2024-11-21 10:50:00|10519.5|10518.9|10520.1|10519.5|10521.4|10520.5|10517.9|10517.2|150
1732186500000|2024-11-21 10:55:00|10520.3|10519.4|10521.2|10520.6|10522|10521.1|10517.6|10516.8|211
1732186800000|2024-11-21 11:00:00|10521.3|10520.7|10518.8|10518.2|10523.3|10522.5|10518.6|10517.7|234
1732187100000|2024-11-21 11:05:00|10518.9|10518.3|10516.8|10516.2|10520.6|10519.7|10516.4|10515.8|179
1732187400000|2024-11-21 11:10:00|10516.7|10516.1|10520.1|10519.5|10521|10520.4|10516.5|10515.8|155
1732187700000|2024-11-21 11:15:00|10520|10519.4|10524.4|10523.5|10525.6|10525|10520|10519.4|173
1732188000000|2024-11-21 11:20:00|10524.5|10523.6|10525.2|10524.6|10527|10526.4|10524.3|10523.5|94
1732188300000|2024-11-21 11:25:00|10525.1|10524.5|10529.4|10528.8|10531.6|10531|10524.9|10524.3|160
1732188600000|2024-11-21 11:30:00|10529.6|10528.7|10525.9|10525.3|10530.4|10529.6|10525.6|10525|148
1732188900000|2024-11-21 11:35:00|10526|10525.4|10523.5|10522.6|10526.3|10525.7|10522.4|10521.5|150
1732189200000|2024-11-21 11:40:00|10523.6|10522.7|10521.6|10521|10524.4|10523.8|10520|10519.2|195
1732189500000|2024-11-21 11:45:00|10521.5|10520.9|10520.6|10520|10523.5|10522.9|10518.3|10517.4|190
1732189800000|2024-11-21 11:50:00|10520.8|10520.2|10517.7|10517.1|10521.9|10521.3|10517.7|10517.1|208
1732190100000|2024-11-21 11:55:00|10517.8|10517.2|10520.5|10519.9|10521.2|10520.6|10517.8|10517.2|207
1732190400000|2024-11-21 12:00:00|10520.6|10520|10521.6|10521|10523.2|10522.3|10519.4|10518.5|257
1732190700000|2024-11-21 12:05:00|10521.4|10520.8|10523.7|10522.8|10524.1|10523.2|10520.8|10520.2|125
1732191000000|2024-11-21 12:10:00|10523.8|10522.9|10522.2|10521.6|10523.8|10523.1|10521.7|10521.1|148
1732191300000|2024-11-21 12:15:00|10522.1|10521.5|10520.6|10520|10523.1|10522.5|10519.1|10518.2|182
1732191600000|2024-11-21 12:20:00|10520.7|10520.1|10520|10519.4|10521.8|10521.2|10518.6|10518|137
1732191900000|2024-11-21 12:25:00|10520.1|10519.5|10519|10518.4|10520.8|10520.2|10518|10517.4|121
1732192200000|2024-11-21 12:30:00|10519.1|10518.5|10520.6|10520|10521.9|10521.3|10518.9|10518.3|156
1732192500000|2024-11-21 12:35:00|10520.4|10519.8|10524|10523.1|10524.2|10523.6|10520.3|10519.7|158
1732192800000|2024-11-21 12:40:00|10523.8|10522.9|10528|10527.1|10528.3|10527.4|10523.8|10522.9|184
1732193100000|2024-11-21 12:45:00|10527.9|10527|10531.3|10530.7|10532.1|10531.5|10525.6|10524.7|220
1732193400000|2024-11-21 12:50:00|10531.4|10530.8|10535.4|10534.8|10536.3|10535.4|10531.3|10530.7|280
1732193700000|2024-11-21 12:55:00|10535.3|10534.7|10527.9|10527.3|10535.3|10534.7|10526.2|10525.6|282
1732194000000|2024-11-21 13:00:00|10527.7|10527.1|10526.2|10525.3|10529|10528.4|10523.5|10522.9|302
1732194300000|2024-11-21 13:05:00|10526|10525.4|10526.2|10525.6|10528.1|10527.5|10524.6|10524|277
1732194600000|2024-11-21 13:10:00|10526|10525.4|10528.5|10527.9|10528.6|10528|10524.3|10523.7|275
1732194900000|2024-11-21 13:15:00|10528.8|10528.2|10525.5|10524.9|10530.2|10529.4|10525.3|10524.7|220
1732195200000|2024-11-21 13:20:00|10525.3|10524.7|10527.9|10527.3|10527.9|10527.3|10523|10522.4|355
1732195500000|2024-11-21 13:25:00|10527.5|10526.9|10524.8|10518.8|10527.5|10526.9|10520.6|10518.5|290
1732195800000|2024-11-21 13:30:00|10521.3|10516.3|10530.5|10529.6|10531.3|10530.4|10517.5|10513.3|793
1732196100000|2024-11-21 13:35:00|10530.6|10529.7|10537.6|10537|10539.6|10538.9|10530.4|10529.6|570
1732196400000|2024-11-21 13:40:00|10537.8|10537.2|10534.4|10533.5|10539.1|10538.3|10532.4|10531.5|454
1732196700000|2024-11-21 13:45:00|10534.5|10533.6|10534.8|10534.2|10536.7|10535.8|10531|10530.1|456
1732197000000|2024-11-21 13:50:00|10534.9|10534.3|10533.2|10532.6|10538.8|10537.9|10528.7|10528.1|505
1732197300000|2024-11-21 13:55:00|10533.4|10532.8|10533.3|10532.7|10536|10535.1|10532.8|10532.2|389
1732197600000|2024-11-21 14:00:00|10533.4|10532.8|10532.5|10531.6|10535.3|10534.7|10532.2|10531.6|417
1732197900000|2024-11-21 14:05:00|10532.8|10531.9|10525.2|10524.3|10532.8|10531.9|10524.5|10523.6|330
1732198200000|2024-11-21 14:10:00|10525.3|10524.4|10525|10524.1|10527.4|10526.5|10522.4|10521.7|352
1732198500000|2024-11-21 14:15:00|10525.1|10524.2|10527.1|10526.5|10528.8|10528.2|10521.7|10520.9|347
1732198800000|2024-11-21 14:20:00|10527.3|10526.7|10527.4|10526.8|10528.4|10527.6|10524.8|10524|345
1732199100000|2024-11-21 14:25:00|10527.6|10527|10526.8|10525.9|10529.9|10529.1|10525.6|10524.7|346
1732199400000|2024-11-21 14:30:00|10527|10526.1|10527.5|10526.9|10528.4|10527.5|10524.7|10523.7|458
1732199700000|2024-11-21 14:35:00|10527.6|10527|10522.6|10522|10529|10528.4|10522.2|10521.3|407
1732200000000|2024-11-21 14:40:00|10522.1|10521.5|10531.4|10530.5|10531.5|10530.6|10521.4|10520.6|569
1732200300000|2024-11-21 14:45:00|10531.3|10530.4|10526.9|10526|10532.9|10532.3|10526.5|10525.7|442
1732200600000|2024-11-21 14:50:00|10526.8|10525.9|10530.5|10529.6|10533.4|10532.5|10525.6|10524.7|337
1732200900000|2024-11-21 14:55:00|10530.4|10529.5|10535.8|10534.9|10536.2|10535.3|10529.6|10528.9|382
1732201200000|2024-11-21 15:00:00|10535.9|10534.7|10539.4|10538.8|10539.9|10539|10534.1|10533.2|482
1732201500000|2024-11-21 15:05:00|10539.2|10538.6|10543.1|10542.5|10545|10544.4|10537|10536.1|445
1732201800000|2024-11-21 15:10:00|10543.2|10542.6|10535.7|10534.8|10543.7|10543.1|10533.5|10532.8|364
1732202100000|2024-11-21 15:15:00|10535.9|10535|10535|10534.4|10539.2|10538.6|10534.1|10533.5|415
1732202400000|2024-11-21 15:20:00|10534.9|10534.3|10539.5|10538.9|10539.5|10538.9|10534.4|10533.8|356
1732202700000|2024-11-21 15:25:00|10539.4|10538.8|10533.1|10532.5|10540.1|10539.5|10533|10532.4|324
1732203000000|2024-11-21 15:30:00|10533|10532.4|10532.7|10532.1|10534.1|10533.4|10528|10527.4|461
1732203300000|2024-11-21 15:35:00|10532.9|10532.3|10532.4|10531.8|10535.4|10534.8|10532.1|10531.5|314
1732203600000|2024-11-21 15:40:00|10532.3|10531.7|10531|10530.4|10533.4|10532.8|10529.5|10528.7|323
1732203900000|2024-11-21 15:45:00|10530.8|10530.2|10524.3|10523.4|10530.8|10530.2|10521.1|10520.3|345
1732204200000|2024-11-21 15:50:00|10524.5|10523.7|10517.5|10516.6|10524.9|10524.1|10512|10511.2|524
1732204500000|2024-11-21 15:55:00|10517.1|10516.5|10510.7|10510.1|10518|10517.1|10509.3|10508.6|608
1732204800000|2024-11-21 16:00:00|10510.9|10510|10511.7|10511.1|10515.2|10514.3|10509.3|10508.7|521
1732205100000|2024-11-21 16:05:00|10511.6|10511|10504.5|10503.6|10511.6|10511|10499.9|10499|555
1732205400000|2024-11-21 16:10:00|10504.6|10503.7|10504.1|10503.2|10510.9|10509.8|10498.6|10497.7|733
1732205700000|2024-11-21 16:15:00|10503.5|10502.6|10484.9|10484|10504.1|10503.2|10475.5|10473.8|1208
1732206000000|2024-11-21 16:20:00|10485.2|10484.3|10490.4|10489.5|10492|10491.1|10476.5|10475.5|1145
1732206300000|2024-11-21 16:25:00|10490.6|10489.4|10489.3|10488.4|10490.9|10489.9|10484.6|10483.7|590
1732206600000|2024-11-21 16:30:00|10489.2|10488.3|10489.2|10488.6|10493.2|10492.6|10488.1|10487.3|503
1732206900000|2024-11-21 16:35:00|10489.3|10488.7|10490|10489.1|10490.3|10489.4|10483.8|10482.9|494
1732207200000|2024-11-21 16:40:00|10490.2|10489.3|10480.2|10479.3|10491.8|10490.9|10480.2|10479.3|502
1732207500000|2024-11-21 16:45:00|10480|10479.1|10478.7|10477.8|10480.8|10479.9|10474|10473.1|522
1732207800000|2024-11-21 16:50:00|10479.1|10478.2|10480.6|10479.7|10481.8|10480.9|10476.9|10476|453
1732208100000|2024-11-21 16:55:00|10480.8|10479.9|10474.7|10473.8|10481.4|10480.5|10471.7|10471.1|431
1732208400000|2024-11-21 17:00:00|10474.6|10473.7|10464|10463.4|10474.6|10473.7|10462.7|10461.8|507
1732208700000|2024-11-21 17:05:00|10464.4|10463.5|10469.6|10468.7|10470.4|10469.5|10462.9|10462.1|378
1732209000000|2024-11-21 17:10:00|10470|10469.1|10469.3|10468.4|10475.8|10474.9|10469.1|10468.2|451
1732209300000|2024-11-21 17:15:00|10469.4|10468.5|10470.9|10470|10470.9|10470|10465|10464.1|413
1732209600000|2024-11-21 17:20:00|10471|10470.1|10477.2|10476.3|10479.1|10478.2|10470.8|10469.9|352
1732209900000|2024-11-21 17:25:00|10477.3|10476.4|10477.2|10476.3|10478.1|10477.3|10473.3|10472.5|296
1732210200000|2024-11-21 17:30:00|10477.1|10476.2|10476.9|10476|10481.3|10480.4|10476.2|10475.3|265
1732210500000|2024-11-21 17:35:00|10477.2|10476.6|10481.2|10480.6|10483.3|10482.6|10476|10475.4|209
1732210800000|2024-11-21 17:40:00|10481.1|10480.5|10483|10482.4|10485.6|10485|10481.1|10480.5|212
1732211100000|2024-11-21 17:45:00|10483.2|10482.6|10486|10485.1|10487.6|10486.7|10482.2|10481|216
1732211400000|2024-11-21 17:50:00|10485.8|10484.9|10487.3|10486.4|10487.8|10487.1|10483.5|10482.6|191
1732211700000|2024-11-21 17:55:00|10487.2|10486.3|10487.7|10487.1|10488.3|10487.6|10485.6|10485|179
1732212000000|2024-11-21 18:00:00|10487.8|10486.9|10483.9|10483|10488.8|10488|10483.9|10483|190
1732212300000|2024-11-21 18:05:00|10484|10483.1|10482.3|10481.7|10484.1|10483.4|10478.6|10477.7|220
1732212600000|2024-11-21 18:10:00|10482.5|10481.9|10487.2|10486.6|10487.7|10486.8|10481.6|10481|236
1732212900000|2024-11-21 18:15:00|10487.3|10486.7|10489|10488.1|10489.2|10488.5|10487|10486.4|197
1732213200000|2024-11-21 18:20:00|10489.1|10488.2|10487.7|10486.8|10489.1|10488.2|10485.9|10485.1|158
1732213500000|2024-11-21 18:25:00|10487.6|10487.1|10483.2|10482.3|10487.8|10487.2|10483|10482.3|133
1732213800000|2024-11-21 18:30:00|10483|10482.4|10485.8|10485.2|10486.2|10485.4|10482.4|10481.7|194
1732214100000|2024-11-21 18:35:00|10485.9|10485.3|10484.6|10484|10487.2|10486.6|10483.6|10483|164
1732214400000|2024-11-21 18:40:00|10484.3|10483.7|10485.9|10485.3|10487.5|10486.9|10483.6|10483|136
1732214700000|2024-11-21 18:45:00|10485.6|10485|10485.3|10484.7|10486.1|10485.5|10484|10483.4|139
1732215000000|2024-11-21 18:50:00|10485.2|10484.6|10488.5|10487.9|10488.5|10487.9|10484.6|10484|114
1732215300000|2024-11-21 18:55:00|10488.6|10488|10486.6|10486|10489.6|10489|10486.4|10485.8|139
1732215600000|2024-11-21 19:00:00|10486.5|10485.9|10485.5|10484.6|10487.8|10487.1|10484.5|10483.9|158
1732215900000|2024-11-21 19:05:00|10485.4|10484.5|10483.3|10482.7|10485.7|10485.1|10482.4|10481.6|141
1732216200000|2024-11-21 19:10:00|10483.2|10482.6|10479.5|10478.9|10483.2|10482.6|10477.5|10476.8|207
1732216500000|2024-11-21 19:15:00|10479.6|10479|10478.2|10477.3|10480.1|10479.5|10477.8|10476.9|141
1732216800000|2024-11-21 19:20:00|10478|10477.1|10478.8|10478.2|10478.9|10478.3|10473.9|10473|201
1732217100000|2024-11-21 19:25:00|10478.9|10478.3|10477.3|10476.7|10481.2|10480.6|10476.6|10476|152
1732217400000|2024-11-21 19:30:00|10477.2|10476.6|10477|10476.4|10478.2|10477.5|10476.1|10475.5|175
1732217700000|2024-11-21 19:35:00|10476.7|10476.1|10480.4|10479.5|10480.7|10479.8|10475.9|10475.3|126
1732218000000|2024-11-21 19:40:00|10480.5|10479.6|10483.5|10482.9|10483.6|10483|10480.4|10479.5|144
1732218300000|2024-11-21 19:45:00|10483.6|10483|10482.3|10481.4|10484|10483.4|10480.7|10480.1|97
1732218600000|2024-11-21 19:50:00|10482.6|10481.7|10484.2|10483.6|10484.7|10484.1|10482.5|10481.6|126
1732218900000|2024-11-21 19:55:00|10484.3|10483.7|10484.7|10484.1|10485.7|10485.1|10483.7|10483.1|139
1732219200000|2024-11-21 20:00:00|10484.8|10484.2|10486.3|10485.7|10487.2|10486.4|10484.3|10483.4|126
1732219500000|2024-11-21 20:05:00|10486.4|10485.8|10484|10483.4|10487.2|10486.6|10483.7|10483.1|133
1732219800000|2024-11-21 20:10:00|10484.1|10483.5|10482.7|10481.8|10484.3|10483.7|10482.4|10481.5|131
1732220100000|2024-11-21 20:15:00|10482.6|10481.7|10479.1|10478.5|10482.9|10482|10478.5|10477.7|156
1732220400000|2024-11-21 20:20:00|10478.9|10478.3|10480.1|10479.5|10482|10481.4|10478.9|10478.3|97
1732220700000|2024-11-21 20:25:00|10480|10479.4|10480.7|10479.8|10481.1|10480.2|10479.1|10478.5|121
1732221000000|2024-11-21 20:30:00|10480.6|10479.7|10480.8|10479.6|10481.8|10481.1|10479|10478.1|195
1732221300000|2024-11-21 20:35:00|10480.7|10479.7|10479.6|10479|10480.9|10479.7|10478.4|10477.5|190
1732221600000|2024-11-21 20:40:00|10479.5|10478.9|10479.4|10478.8|10480.1|10479.5|10478.3|10477.5|116
1732221900000|2024-11-21 20:45:00|10479.6|10479|10480|10479.4|10480.2|10479.4|10478.9|10478.3|101
1732222200000|2024-11-21 20:50:00|10480.1|10479.5|10482.7|10482.1|10483.2|10482.6|10479.9|10479.2|137
1732222500000|2024-11-21 20:55:00|10482.4|10481.8|10479.5|10478.9|10482.4|10481.8|10478.5|10477.9|142
1732222800000|2024-11-21 21:00:00|10479.4|10478.8|10480.2|10479.3|10481.3|10480.4|10479.1|10478.3|125
1732223100000|2024-11-21 21:05:00|10480.1|10479.2|10479.9|10478.2|10480.2|10479.3|10479|10478|29
1732223400000|2024-11-21 21:10:00|10479.5|10478.3|10477.2|10476.3|10479.5|10478.3|10476.7|10475.8|89
1732223700000|2024-11-21 21:15:00|10477.3|10476.4|10477.5|10476.6|10478.1|10477.2|10477|10476.1|70
1732224000000|2024-11-21 21:20:00|10477.4|10476.5|10475.2|10474.3|10477.5|10476.6|10475.1|10474.2|62
1732224300000|2024-11-21 21:25:00|10475.3|10474.4|10474.1|10473.2|10475.8|10475|10474.1|10473.2|79
1732224600000|2024-11-21 21:30:00|10474|10473.1|10473.9|10473|10474.7|10473.8|10473.5|10472.7|39
1732224900000|2024-11-21 21:35:00|10473.8|10472.9|10473.1|10472.2|10474.3|10473.4|10472.9|10472|52
1732225200000|2024-11-21 21:40:00|10473|10472.1|10473.3|10472.4|10474.3|10473.3|10472.2|10471.3|74
1732225500000|2024-11-21 21:45:00|10472.9|10472|10473.2|10472.3|10473.5|10472.6|10472.8|10471.7|59
1732225800000|2024-11-21 21:50:00|10473.3|10472.4|10473.2|10472.3|10473.4|10472.5|10472.6|10471.7|100
1732226100000|2024-11-21 21:55:00|10473.5|10472|10476|10472.7|10476|10473.7|10473.2|10471.4|199
1732226400000|2024-11-21 22:00:00|10476.4|10472.4|10476.1|10469.5|10476.6|10472.4|10474.9|10468.3|21
1732226700000|2024-11-21 22:05:00|10476.6|10470|10476.4|10470.8|10476.8|10470.9|10476.2|10469.9|41
1732227000000|2024-11-21 22:10:00|10476.6|10470.9|10476.8|10470.4|10477|10471.1|10476.2|10470.4|42
1732227300000|2024-11-21 22:15:00|10476.9|10470.6|10481.1|10474.5|10481.5|10474.9|10476.1|10470.4|80
1732227600000|2024-11-21 22:20:00|10481.2|10474.6|10479.2|10473.6|10481.9|10475.8|10479|10473.4|99
1732227900000|2024-11-21 22:25:00|10479.3|10473.5|10479.2|10474.4|10479.8|10474.4|10478.6|10472.3|46
1732228200000|2024-11-21 22:30:00|10479.1|10474.3|10478.8|10474.3|10479.4|10474.7|10478.7|10474.2|35
1732228500000|2024-11-21 22:35:00|10478.9|10474.4|10478.5|10473.4|10479.5|10474.4|10478.2|10472.5|54
1732228800000|2024-11-21 22:40:00|10478.4|10473.5|10478.4|10473.6|10478.7|10473.6|10478.4|10473.5|19
1732229100000|2024-11-21 22:45:00|10478.3|10473.7|10478.4|10474.2|10478.4|10474.2|10478.1|10473.6|39
1732229400000|2024-11-21 22:50:00|10478.3|10474.1|10478.3|10474|10478.5|10474.2|10478.2|10473.9|37
1732229700000|2024-11-21 22:55:00|10478.2|10473.9|10477.9|10473.7|10478.6|10474.4|10477.5|10473.4|53
1732230000000|2024-11-21 23:00:00|10477.8|10473.3|10476.5|10474.7|10478.4|10476|10476.3|10473.2|86
1732230300000|2024-11-21 23:05:00|10476.2|10475|10475.6|10474.4|10476.9|10475.8|10475.4|10474.2|47
1732230600000|2024-11-21 23:10:00|10475.7|10474.5|10474.1|10473.2|10475.8|10474.7|10474.1|10473.2|57
1732230900000|2024-11-21 23:15:00|10474.2|10473.3|10473.4|10472.5|10474.2|10473.3|10473.1|10472.2|92
1732231200000|2024-11-21 23:20:00|10473.3|10472.4|10473.6|10472.7|10473.9|10473|10473.2|10472.3|81
1732231500000|2024-11-21 23:25:00|10473.7|10472.8|10473.1|10472.2|10474|10473.1|10473|10472.2|48
1732231800000|2024-11-21 23:30:00|10473.2|10472.3|10472.9|10472|10474.7|10473.8|10472.8|10471.9|82
1732232100000|2024-11-21 23:35:00|10473.1|10472.2|10474.1|10473.2|10474.4|10473.5|10473.1|10472.2|58
1732232400000|2024-11-21 23:40:00|10473.6|10473|10472.8|10471.9|10474.3|10473.7|10472.8|10471.9|39
1732232700000|2024-11-21 23:45:00|10472.7|10471.8|10468.2|10467.3|10473.1|10472.2|10468.2|10467.3|108
1732233000000|2024-11-21 23:50:00|10468.3|10467.4|10472.4|10471.5|10473.9|10473|10468.3|10467.4|83
1732233300000|2024-11-21 23:55:00|10472.6|10471.7|10469.6|10468.7|10472.6|10471.7|10469.1|10468.2|85
1732233600000|2024-11-22 00:00:00|10469.2|10468.3|10471.1|10470.2|10471.4|10470.5|10469.2|10468.3|93
1732233900000|2024-11-22 00:05:00|10471.5|10470.6|10472.8|10471.9|10473.6|10472.7|10471.5|10470.6|97
1732234200000|2024-11-22 00:10:00|10472.9|10472|10471.2|10470.6|10473.4|10472.5|10469|10468|142
1732234500000|2024-11-22 00:15:00|10471.3|10470.4|10470.5|10469.6|10471.5|10470.6|10468.9|10468|118
1732234800000|2024-11-22 00:20:00|10470.4|10469.5|10470.1|10469.5|10470.5|10469.6|10467.2|10466|128
1732235100000|2024-11-22 00:25:00|10470.2|10469.6|10469.1|10468.2|10470.6|10469.8|10469|10468.1|76
1732235400000|2024-11-22 00:30:00|10469.5|10468.5|10470.7|10469.8|10470.7|10469.8|10468.9|10468.1|128
1732235700000|2024-11-22 00:35:00|10470.6|10469.7|10471.6|10470.7|10472.8|10471.9|10469.9|10469|126
1732236000000|2024-11-22 00:40:00|10471.4|10470.5|10471.1|10470.2|10472.4|10471.8|10470.6|10470|111
1732236300000|2024-11-22 00:45:00|10471|10470.1|10471|10470.1|10471.8|10471.2|10469|10468.4|131
1732236600000|2024-11-22 00:50:00|10471.1|10470.2|10474.6|10474|10475.1|10474.5|10471.1|10470.2|161
1732236900000|2024-11-22 00:55:00|10474.5|10473.9|10475.9|10475.3|10476.1|10475.3|10473.8|10473.2|120
1732237200000|2024-11-22 01:00:00|10476|10475.4|10476.3|10475.4|10477.6|10477|10474.7|10473.8|178
1732237500000|2024-11-22 01:05:00|10476.2|10475.3|10475.1|10474.5|10477.1|10476.4|10475|10474.4|90
1732237800000|2024-11-22 01:10:00|10474.8|10473.9|10475.6|10474.7|10476.4|10475.5|10474.7|10473.8|100
1732238100000|2024-11-22 01:15:00|10475.5|10474.6|10476.3|10475.4|10477.2|10476.3|10475.4|10474.5|98
1732238400000|2024-11-22 01:20:00|10476.1|10475.2|10475.7|10475.1|10476.8|10475.9|10474.9|10474|85
1732238700000|2024-11-22 01:25:00|10475.6|10475|10473.9|10473|10475.9|10475.3|10473.9|10473|102
1732239000000|2024-11-22 01:30:00|10473.8|10472.9|10475.5|10474.6|10476.5|10475.8|10472.8|10472|124
1732239300000|2024-11-22 01:35:00|10475.4|10474.5|10472.9|10472|10476.2|10475.3|10472.6|10472|112
1732239600000|2024-11-22 01:40:00|10473|10472.1|10474.9|10474.3|10475.5|10474.9|10472.7|10471.8|99
1732239900000|2024-11-22 01:45:00|10474.8|10474.2|10476|10475.4|10476.1|10475.5|10473.9|10473.3|83
1732240200000|2024-11-22 01:50:00|10475.8|10475.2|10476.5|10475.6|10478.2|10477.3|10475.8|10475.1|102
1732240500000|2024-11-22 01:55:00|10476.4|10475.5|10472.1|10471.2|10476.5|10475.6|10469.6|10469|206
1732240800000|2024-11-22 02:00:00|10472|10471.1|10472.5|10471.9|10473.7|10472.8|10471.4|10470.8|124
1732241100000|2024-11-22 02:05:00|10472.4|10471.8|10470.9|10470.3|10473.2|10472.6|10470.3|10469.6|106
1732241400000|2024-11-22 02:10:00|10470.8|10470.2|10467.9|10467.3|10470.8|10470.2|10467.5|10466.8|100
1732241700000|2024-11-22 02:15:00|10467.7|10467.1|10471.3|10470.7|10471.4|10470.8|10467.7|10467.1|80
1732242000000|2024-11-22 02:20:00|10471.2|10470.6|10470.7|10470.1|10472|10471.4|10470.3|10469.7|79
1732242300000|2024-11-22 02:25:00|10470.8|10470.2|10470.4|10469.8|10471|10470.2|10470|10469.4|70
1732242600000|2024-11-22 02:30:00|10470.5|10469.9|10468.5|10467.9|10470.9|10470.3|10468.4|10467.8|198
1732242900000|2024-11-22 02:35:00|10468.4|10467.8|10470.3|10469.7|10470.5|10469.9|10467.6|10467|122
1732243200000|2024-11-22 02:40:00|10470.4|10469.8|10470|10469.4|10470.6|10470|10469.3|10468.7|126
1732243500000|2024-11-22 02:45:00|10470.1|10469.5|10470.3|10469.4|10470.4|10469.8|10468.6|10468|113
1732243800000|2024-11-22 02:50:00|10470.2|10469.3|10472.5|10471.9|10472.5|10471.9|10469.7|10469.1|128
1732244100000|2024-11-22 02:55:00|10472.7|10472.1|10473.1|10472.5|10473.2|10472.6|10471.4|10470.8|133
1732244400000|2024-11-22 03:00:00|10473.2|10472.6|10473|10472.4|10474.4|10473.8|10472.9|10472.3|100
1732244700000|2024-11-22 03:05:00|10473.1|10472.5|10474|10473.4|10474|10473.4|10472.8|10472.2|114
1732245000000|2024-11-22 03:10:00|10473.9|10473.3|10474.4|10473.8|10475.5|10474.6|10473.7|10473.1|115
1732245300000|2024-11-22 03:15:00|10474.5|10473.6|10473.9|10473.3|10474.9|10474.2|10473.8|10473.2|70
1732245600000|2024-11-22 03:20:00|10474|10473.4|10477.2|10476.6|10477.6|10477|10473.5|10472.7|103
1732245900000|2024-11-22 03:25:00|10477.5|10476.9|10477.4|10476.8|10478.5|10477.9|10477.2|10476.4|104
1732246200000|2024-11-22 03:30:00|10477.6|10476.7|10474.4|10473.8|10477.6|10476.7|10473.6|10473|194
1732246500000|2024-11-22 03:35:00|10474.3|10473.7|10476.2|10475.6|10476.8|10476.1|10473.8|10473.2|134
1732246800000|2024-11-22 03:40:00|10476.3|10475.7|10474.4|10473.8|10476.5|10475.9|10474.3|10473.7|154
1732247100000|2024-11-22 03:45:00|10474.5|10473.9|10474.1|10473.5|10474.6|10474|10473.7|10473.1|111
1732247400000|2024-11-22 03:50:00|10474.2|10473.6|10473.8|10472.9|10474.7|10474|10473.5|10472.9|143
1732247700000|2024-11-22 03:55:00|10473.9|10473|10475.3|10474.7|10477.2|10476.5|10473.8|10472.9|203
1732248000000|2024-11-22 04:00:00|10475|10474.4|10475.6|10475|10476.1|10475.5|10474.7|10474.1|138
1732248300000|2024-11-22 04:05:00|10476|10475.4|10474.8|10474.2|10476|10475.4|10474.8|10474.2|151
1732248600000|2024-11-22 04:10:00|10474.7|10474.1|10473.1|10472.2|10475|10474.3|10473|10472.1|115
1732248900000|2024-11-22 04:15:00|10473|10472.1|10474.1|10473.5|10474.1|10473.5|10472.5|10471.9|97
1732249200000|2024-11-22 04:20:00|10474.4|10473.8|10473.5|10472.9|10474.5|10473.9|10472.3|10471.7|109
1732249500000|2024-11-22 04:25:00|10473.4|10472.8|10473.9|10473.3|10474.4|10473.8|10473.4|10472.8|66
1732249800000|2024-11-22 04:30:00|10473.6|10473|10473.6|10472.7|10473.7|10473|10472.2|10471.3|71
1732250100000|2024-11-22 04:35:00|10473.5|10472.6|10472.9|10472.3|10473.5|10472.9|10472.7|10472|194
1732250400000|2024-11-22 04:40:00|10472.8|10472.2|10470.7|10470.1|10473.2|10472.5|10470.7|10470|126
1732250700000|2024-11-22 04:45:00|10470.6|10469.8|10475.1|10474.2|10475.2|10474.3|10470|10469.4|193
1732251000000|2024-11-22 04:50:00|10475|10474.1|10475.6|10475|10476.7|10476|10474.8|10473.9|127
1732251300000|2024-11-22 04:55:00|10475.3|10474.7|10475|10474.4|10475.9|10475.3|10474.5|10473.9|84
1732251600000|2024-11-22 05:00:00|10475.1|10474.5|10471.2|10470.6|10475.1|10474.5|10470.8|10470.2|227
1732251900000|2024-11-22 05:05:00|10471|10470.4|10470.6|10469.7|10471.2|10470.6|10469.3|10468.6|150
1732252200000|2024-11-22 05:10:00|10470.5|10469.6|10470.5|10469.6|10470.6|10470|10469.2|10468.6|120
1732252500000|2024-11-22 05:15:00|10470.2|10469.3|10467.4|10466.8|10471|10470.2|10466.2|10465.3|125
1732252800000|2024-11-22 05:20:00|10467.5|10466.9|10467.4|10466.8|10468.7|10468.1|10466.8|10466.2|101
1732253100000|2024-11-22 05:25:00|10467.8|10467.2|10466.6|10466|10467.9|10467.3|10465.8|10465.1|99
1732253400000|2024-11-22 05:30:00|10466.3|10465.7|10465.3|10464.7|10466.9|10466.2|10463|10462.1|124
1732253700000|2024-11-22 05:35:00|10465.4|10464.8|10464.9|10464|10466.6|10465.8|10464.3|10463.6|63
1732254000000|2024-11-22 05:40:00|10464.8|10463.9|10463.1|10462.2|10464.8|10463.9|10463|10462.2|124
1732254300000|2024-11-22 05:45:00|10463|10462.1|10463.3|10462.7|10463.6|10462.7|10461.9|10461.3|189
1732254600000|2024-11-22 05:50:00|10463.4|10462.8|10464.9|10464|10465.7|10465.1|10463.4|10462.8|182
1732254900000|2024-11-22 05:55:00|10464.8|10463.9|10465|10464.4|10466.7|10466.1|10464.3|10463.7|187
1732255200000|2024-11-22 06:00:00|10464.9|10464.3|10466.5|10465.9|10466.6|10466|10464|10463.3|157
1732255500000|2024-11-22 06:05:00|10466.4|10465.8|10469.8|10468.9|10470.3|10469.4|10466.4|10465.8|167
1732255800000|2024-11-22 06:10:00|10470|10469.1|10468.2|10467.6|10470.3|10469.4|10467.5|10466.9|122
1732256100000|2024-11-22 06:15:00|10468.4|10467.8|10467.7|10467.1|10469.6|10469|10467.3|10466.6|99
1732256400000|2024-11-22 06:20:00|10467.9|10467.3|10465.4|10464.8|10468.5|10467.9|10464.6|10464|113
1732256700000|2024-11-22 06:25:00|10465.3|10464.7|10466.3|10465.7|10467.1|10466.2|10464.2|10463.6|93
1732257000000|2024-11-22 06:30:00|10466.4|10465.8|10469|10468.4|10470.2|10469.6|10466.3|10465.7|130
1732257300000|2024-11-22 06:35:00|10468.9|10468.3|10467.6|10466.7|10469.6|10469|10467.2|10466.3|75
1732257600000|2024-11-22 06:40:00|10468|10467.4|10468.4|10467.8|10468.6|10468|10467.7|10467.1|66
1732257900000|2024-11-22 06:45:00|10468.6|10468|10469.8|10469.2|10470.4|10469.8|10468.4|10467.8|95
1732258200000|2024-11-22 06:50:00|10469.9|10469.3|10470.2|10469.3|10470.5|10469.9|10468.6|10468|108
1732258500000|2024-11-22 06:55:00|10470.4|10469.8|10469.9|10468.8|10470.8|10470.2|10468.8|10468.2|138
1732258800000|2024-11-22 07:00:00|10469.8|10468.9|10464.9|10464.3|10472|10471|10464.8|10463.5|389
1732259100000|2024-11-22 07:05:00|10465.2|10464.6|10465.4|10464.8|10465.5|10464.9|10462.8|10462.2|189
1732259400000|2024-11-22 07:10:00|10465.1|10464.5|10464.6|10463.7|10468.4|10467.5|10463.3|10462.7|183
1732259700000|2024-11-22 07:15:00|10464.5|10463.6|10470.5|10469.9|10470.9|10470.3|10464.5|10463.6|130
1732260000000|2024-11-22 07:20:00|10470.8|10470.2|10475|10474.4|10475.7|10474.9|10469.9|10469.3|176
1732260300000|2024-11-22 07:25:00|10475.2|10474.6|10479.7|10479.1|10480.1|10479.3|10475.2|10474.6|248
1732260600000|2024-11-22 07:30:00|10479.6|10479|10481.6|10481|10484|10483.4|10478.4|10477.7|256
1732260900000|2024-11-22 07:35:00|10481.7|10481.1|10487|10486.4|10487|10486.4|10481.7|10481.1|194
1732261200000|2024-11-22 07:40:00|10487.1|10486.5|10486.6|10486|10489.7|10489|10486|10485.4|229
1732261500000|2024-11-22 07:45:00|10486.5|10485.9|10485.9|10485.3|10488.1|10487.5|10484.6|10483.7|192
1732261800000|2024-11-22 07:50:00|10485.8|10485.2|10489.2|10488.6|10489.2|10488.6|10484.1|10483.2|184
1732262100000|2024-11-22 07:55:00|10489|10488.4|10486.5|10485.9|10489|10488.4|10485.9|10485.3|144
1732262400000|2024-11-22 08:00:00|10486.4|10485.8|10490.7|10489.8|10493|10492.4|10485.6|10485|300
1732262700000|2024-11-22 08:05:00|10490.8|10489.9|10495.7|10494.8|10495.8|10495.2|10490.6|10489.7|229
1732263000000|2024-11-22 08:10:00|10495.6|10494.7|10498|10494.7|10498.7|10497.8|10493.4|10492.8|200
1732263300000|2024-11-22 08:15:00|10483.7|10492|10479.8|10478.9|10483.7|10492|10467.2|10465.3|1096
1732263600000|2024-11-22 08:20:00|10479.9|10479|10476.7|10475.5|10484.7|10483.8|10476.1|10475.2|729
1732263900000|2024-11-22 08:25:00|10476.6|10475.7|10482.9|10476.9|10483.1|10481.1|10476|10475.2|436
1732264200000|2024-11-22 08:30:00|10473.5|10467.5|10480|10479.1|10486.7|10485.5|10467.6|10465.4|883
1732264500000|2024-11-22 08:35:00|10479.6|10478.7|10472.9|10472.3|10480.3|10479.4|10472.5|10471.9|636
1732264800000|2024-11-22 08:40:00|10472.6|10472|10472.7|10472.1|10474.8|10474.2|10468.9|10468|464
1732265100000|2024-11-22 08:45:00|10473|10472.4|10459.5|10458|10474.4|10473.8|10458.6|10457.6|490
1732265400000|2024-11-22 08:50:00|10459.3|10457.9|10459.9|10459|10460.8|10460.2|10452.6|10451.7|536
1732265700000|2024-11-22 08:55:00|10459.8|10458.9|10444.4|10442.7|10460.4|10459.5|10442.1|10440.1|549
1732266000000|2024-11-22 09:00:00|10444.7|10442.9|10435|10434.1|10445.7|10443.7|10432.5|10431.5|1090
1732266300000|2024-11-22 09:05:00|10435.2|10434.3|10418.6|10417.4|10439.5|10438.8|10417.4|10416.5|854
1732266600000|2024-11-22 09:10:00|10417.6|10416.7|10341.7|10338.4|10418.9|10418|10334.4|10328.4|2159
1732266900000|2024-11-22 09:15:00|10342.1|10337.5|10387.9|10386|10392.6|10390.2|10339.8|10335.4|1910
1732267200000|2024-11-22 09:20:00|10387.8|10386.5|10390.3|10389.4|10396.7|10395.8|10381.7|10380.2|1145
1732267500000|2024-11-22 09:25:00|10389.8|10388.9|10409.4|10407.9|10409.8|10408.4|10385.7|10384.8|933
1732267800000|2024-11-22 09:30:00|10408.1|10407.8|10409.3|10408.4|10413.1|10412|10400.6|10397.3|1068
1732268100000|2024-11-22 09:35:00|10409.4|10408.3|10411.5|10410.6|10416.3|10415.4|10407.6|10406.3|845
1732268400000|2024-11-22 09:40:00|10411.4|10410.5|10416.1|10415.5|10420.8|10420|10409.1|10408.4|451
1732268700000|2024-11-22 09:45:00|10416.6|10416|10408.5|10407.9|10419.7|10418.8|10408.2|10407.6|548
1732269000000|2024-11-22 09:50:00|10408.4|10407.8|10414.5|10413.9|10417.1|10416.2|10405.5|10404.6|503
1732269300000|2024-11-22 09:55:00|10414.4|10413.8|10402.5|10401.6|10414.9|10414.3|10401.8|10400.9|431
1732269600000|2024-11-22 10:00:00|10402.6|10401.7|10389.8|10389.2|10403.9|10403|10385.6|10384.7|840
1732269900000|2024-11-22 10:05:00|10389.9|10389.3|10396.9|10396|10398.2|10397.1|10385.4|10384.5|608
1732270200000|2024-11-22 10:10:00|10397|10396.1|10397.7|10396.8|10401.1|10399.9|10392.9|10392|558
1732270500000|2024-11-22 10:15:00|10397.5|10396.6|10405.1|10404.5|10405.6|10404.8|10397.4|10396.5|392
1732270800000|2024-11-22 10:20:00|10405|10404.4|10408.8|10407.9|10409.3|10408.4|10401.3|10400.4|479
1732271100000|2024-11-22 10:25:00|10408.9|10408|10417.3|10416.4|10419.6|10418.9|10408.9|10408|377
1732271400000|2024-11-22 10:30:00|10417.2|10416.3|10428.6|10427.5|10428.9|10427.9|10415.9|10415|615
1732271700000|2024-11-22 10:35:00|10428.7|10427.7|10427.1|10426.2|10430.8|10429.9|10423.6|10422.7|473
1732272000000|2024-11-22 10:40:00|10427.2|10426.3|10428.7|10427.8|10428.7|10427.8|10420.8|10419.9|315
1732272300000|2024-11-22 10:45:00|10428.3|10427.4|10427|10426.1|10429.1|10428.2|10423.6|10422.7|291
1732272600000|2024-11-22 10:50:00|10427.1|10426.2|10434.1|10433.2|10434.3|10433.4|10422.9|10422|310
1732272900000|2024-11-22 10:55:00|10433.9|10433|10430.3|10429.4|10437.9|10437|10430.3|10429.4|328
1732273200000|2024-11-22 11:00:00|10430.4|10429.5|10419.3|10418.4|10430.4|10429.5|10416.6|10415.3|300
1732273500000|2024-11-22 11:05:00|10419.6|10418.7|10424.1|10423.2|10425.8|10424.9|10419|10418.1|264
1732273800000|2024-11-22 11:10:00|10423.9|10423|10423.6|10422.7|10426.8|10425.9|10419.6|10418.7|221
1732274100000|2024-11-22 11:15:00|10423.5|10422.6|10419.6|10418.7|10424.8|10423.9|10418.6|10417.7|330
1732274400000|2024-11-22 11:20:00|10419.5|10418.6|10422.3|10421.4|10422.6|10421.7|10417.2|10416.3|185
1732274700000|2024-11-22 11:25:00|10422.4|10421.5|10423.2|10422.3|10427.5|10426.9|10421.5|10420.6|263
1732275000000|2024-11-22 11:30:00|10423.4|10422.8|10421.9|10421|10427.2|10426.3|10420.3|10419.4|235
1732275300000|2024-11-22 11:35:00|10421.7|10420.8|10420.5|10419.6|10423|10421.8|10419.7|10418.8|216
1732275600000|2024-11-22 11:40:00|10420.4|10419.5|10413.7|10412.8|10421.2|10420.3|10412.2|10411.3|218
1732275900000|2024-11-22 11:45:00|10413.8|10413.1|10410.1|10409.5|10416.3|10415.7|10409.8|10409.1|224
1732276200000|2024-11-22 11:50:00|10410.5|10409.9|10414.6|10413.7|10416|10415.1|10408.7|10407.8|408
1732276500000|2024-11-22 11:55:00|10414.7|10413.8|10417.2|10416.3|10417.2|10416.3|10411.9|10411|316
1732276800000|2024-11-22 12:00:00|10417.4|10416.5|10415.9|10415|10420.1|10419.2|10415.7|10414.9|250
1732277100000|2024-11-22 12:05:00|10416.1|10415.2|10416.1|10415.2|10417.5|10416.9|10412.6|10412|218
1732277400000|2024-11-22 12:10:00|10416.2|10415.3|10413.1|10412.2|10417.7|10416.9|10411.5|10410.6|318
1732277700000|2024-11-22 12:15:00|10412.9|10412|10410.1|10409.2|10415.5|10414.6|10408.2|10407.5|240
1732278000000|2024-11-22 12:20:00|10409.7|10408.8|10404.4|10403.8|10411.8|10411|10403.6|10403|305
1732278300000|2024-11-22 12:25:00|10404|10403.1|10401.4|10400.8|10404.7|10403.8|10400.8|10400.2|269
1732278600000|2024-11-22 12:30:00|10401.3|10400.7|10406.2|10405|10407.1|10406.2|10398.2|10397.6|279
1732278900000|2024-11-22 12:35:00|10406.5|10405.3|10407.6|10407|10408.7|10407.8|10402.7|10401.8|471
1732279200000|2024-11-22 12:40:00|10407.1|10406.5|10409|10408.4|10409.9|10409.2|10403.6|10402.7|305
1732279500000|2024-11-22 12:45:00|10409.3|10408.7|10409.1|10408.2|10413.8|10413.2|10408.1|10407.2|306
1732279800000|2024-11-22 12:50:00|10409.4|10408.8|10410.9|10410.3|10411|10410.4|10405.1|10404.2|299
1732280100000|2024-11-22 12:55:00|10410.8|10410.2|10407.7|10407.1|10410.8|10410.2|10401.1|10400.5|483
1732280400000|2024-11-22 13:00:00|10408|10407.4|10410.9|10410.3|10411.7|10410.9|10406.7|10406.1|447
1732280700000|2024-11-22 13:05:00|10411.1|10410.2|10412.2|10411.6|10412.6|10412|10409.4|10408.7|364
1732281000000|2024-11-22 13:10:00|10412|10411.4|10419.2|10418.3|10419.3|10418.4|10408.9|10408.3|532
1732281300000|2024-11-22 13:15:00|10419.3|10418.4|10422.6|10422|10424.9|10423.7|10418.5|10417.6|497
1732281600000|2024-11-22 13:20:00|10422.7|10422.1|10425.8|10425.2|10427.3|10426.7|10422.1|10421.5|332
1732281900000|2024-11-22 13:25:00|10426.1|10425.5|10419.5|10418.9|10429.1|10428.5|10419.5|10418.8|267
1732282200000|2024-11-22 13:30:00|10419.6|10419|10422.7|10422.1|10425|10424.4|10419.5|10418.8|425
1732282500000|2024-11-22 13:35:00|10422.9|10422|10426.6|10425.7|10427.5|10426.9|10422.7|10421.9|367
1732282800000|2024-11-22 13:40:00|10426.7|10425.8|10433.9|10433.3|10434.8|10433.9|10426.6|10425.8|367
1732283100000|2024-11-22 13:45:00|10433.8|10433.2|10429.5|10428.9|10434.6|10433.9|10428.5|10427.9|364
1732283400000|2024-11-22 13:50:00|10429.2|10428.6|10426.4|10425.8|10430.7|10430.1|10423.9|10423.3|341
1732283700000|2024-11-22 13:55:00|10426.3|10425.7|10429.8|10429.2|10431.1|10430.2|10425.8|10425.2|406
1732284000000|2024-11-22 14:00:00|10429.9|10429.3|10433.9|10433|10435.1|10434.4|10429.5|10428.9|366
1732284300000|2024-11-22 14:05:00|10433.8|10432.9|10433.4|10432.8|10433.8|10433|10426.9|10426.1|383
1732284600000|2024-11-22 14:10:00|10433.3|10432.7|10425.2|10424.6|10433.3|10432.7|10424.4|10423.5|375
1732284900000|2024-11-22 14:15:00|10425.3|10424.7|10423.3|10422.4|10429.3|10428.7|10421.3|10420.6|289
1732285200000|2024-11-22 14:20:00|10422.1|10421.2|10417|10416.1|10423.4|10422.8|10415.6|10414.7|387
1732285500000|2024-11-22 14:25:00|10417.1|10416.2|10411.9|10411.3|10418.2|10417.6|10411.4|10410.8|328
1732285800000|2024-11-22 14:30:00|10411.7|10411.1|10416.9|10416.3|10419.1|10418.4|10410.9|10410|442
1732286100000|2024-11-22 14:35:00|10417.1|10416.5|10423.7|10422.6|10423.8|10422.6|10415|10414.1|299
1732286400000|2024-11-22 14:40:00|10423.4|10422.8|10425|10419|10426|10425.3|10421.2|10418.8|478
1732286700000|2024-11-22 14:45:00|10418.2|10412.2|10408|10407.4|10420.4|10418.3|10405.1|10404.2|1171
1732287000000|2024-11-22 14:50:00|10408.1|10407.5|10404.9|10404|10413.7|10412.8|10404.7|10403.8|861
1732287300000|2024-11-22 14:55:00|10405|10404.1|10406.4|10402.2|10409.4|10408.8|10403.1|10401.8|629
1732287600000|2024-11-22 15:00:00|10406|10403.2|10408.5|10407.6|10412.7|10410.1|10395.5|10394.6|1017
1732287900000|2024-11-22 15:05:00|10408.6|10407.7|10412.6|10412|10420.3|10419.4|10408.6|10407.2|949
1732288200000|2024-11-22 15:10:00|10412.5|10411.6|10412.8|10411.9|10420.7|10419.8|10406.1|10405.5|668
1732288500000|2024-11-22 15:15:00|10412.9|10412|10417.2|10416.6|10419|10418.4|10412|10411.4|583
1732288800000|2024-11-22 15:20:00|10417.1|10416.5|10415.8|10415.2|10418.3|10417.7|10412.5|10411.9|562
1732289100000|2024-11-22 15:25:00|10415.7|10415.1|10413|10412.4|10419.6|10419|10411.7|10411.1|540
1732289400000|2024-11-22 15:30:00|10412.7|10412.1|10407.8|10407.2|10413.4|10412.8|10406.7|10406|547
1732289700000|2024-11-22 15:35:00|10407.7|10407.1|10410|10409.1|10412.1|10411.5|10405.6|10404.7|497
1732290000000|2024-11-22 15:40:00|10410.1|10409.2|10413.1|10412.5|10413.7|10413.1|10407.5|10406.6|395
1732290300000|2024-11-22 15:45:00|10413.4|10412.8|10414.4|10413.1|10418.7|10418|10409.7|10409.1|517
1732290600000|2024-11-22 15:50:00|10414.3|10413|10404.2|10403.3|10414.3|10413|10401.9|10401.3|717
1732290900000|2024-11-22 15:55:00|10404.1|10403.2|10410.9|10410.3|10411.1|10410.3|10403.5|10402.6|761
1732291200000|2024-11-22 16:00:00|10411|10410.4|10407.4|10406.5|10412.1|10411.4|10406.3|10405.4|655
1732291500000|2024-11-22 16:05:00|10407.3|10406.8|10405.8|10404.9|10408.7|10408.1|10403.9|10403.3|401
1732291800000|2024-11-22 16:10:00|10405.4|10404.5|10404.8|10404.2|10410.4|10409.8|10404.8|10403.9|408
1732292100000|2024-11-22 16:15:00|10404.9|10404.3|10398.6|10398|10406.3|10405.7|10397.9|10397.3|334
1732292400000|2024-11-22 16:20:00|10398.5|10397.9|10395.9|10395.3|10400.4|10399.8|10393.9|10393.3|405
1732292700000|2024-11-22 16:25:00|10395.7|10395.1|10395.9|10395.3|10395.9|10395.3|10392.4|10391.8|274
1732293000000|2024-11-22 16:30:00|10395.7|10395.1|10399.8|10398.9|10400.1|10399.2|10395.1|10394.5|269
1732293300000|2024-11-22 16:35:00|10400.1|10399.2|10398|10397.4|10400.1|10399.2|10397|10396.1|192
1732293600000|2024-11-22 16:40:00|10397.8|10397.2|10397.8|10397.2|10398|10397.4|10395|10394.4|164
1732293900000|2024-11-22 16:45:00|10397.9|10397.3|10398.4|10397.8|10400.2|10399.6|10397.9|10397.3|289
1732294200000|2024-11-22 16:50:00|10398.5|10397.9|10395.3|10394.7|10399|10398.4|10394.9|10394.2|235
1732294500000|2024-11-22 16:55:00|10395.2|10394.6|10398.8|10397.9|10399.1|10398.3|10394.3|10393.4|336
1732294800000|2024-11-22 17:00:00|10399|10398.1|10401.1|10400.2|10404.4|10403.5|10398.7|10397.8|219
1732295100000|2024-11-22 17:05:00|10401.3|10400.4|10398.6|10398|10403.7|10402.8|10398.6|10398|257
1732295400000|2024-11-22 17:10:00|10399.1|10398.5|10408.2|10407.3|10409.1|10408.2|10399.1|10398.5|239
1732295700000|2024-11-22 17:15:00|10408.3|10407.4|10404.1|10403.5|10408.3|10407.4|10403.9|10403|210
1732296000000|2024-11-22 17:20:00|10404|10403.4|10406.8|10405.9|10406.8|10405.9|10403.1|10402.4|152
1732296300000|2024-11-22 17:25:00|10406.7|10406.1|10409.8|10408.9|10410.6|10409.7|10406.7|10406.1|155
1732296600000|2024-11-22 17:30:00|10409.9|10409|10411.3|10410.4|10412.2|10411.3|10408.6|10408|166
1732296900000|2024-11-22 17:35:00|10411.2|10410.3|10412.2|10411.6|10414.5|10413.9|10411.2|10410.3|146
1732297200000|2024-11-22 17:40:00|10412.1|10411.5|10417.2|10416.6|10418|10417.4|10412|10411.3|147
1732297500000|2024-11-22 17:45:00|10417.1|10416.5|10416.7|10416.1|10417.8|10417.1|10415.7|10415.1|113
1732297800000|2024-11-22 17:50:00|10416.8|10416.2|10419.1|10418.5|10420.8|10420.2|10415.1|10414.4|181
1732298100000|2024-11-22 17:55:00|10419.2|10418.2|10419.3|10418.7|10420.7|10420|10418.7|10418|177
1732298400000|2024-11-22 18:00:00|10419.1|10418.5|10425.7|10425.1|10425.7|10425.1|10418.9|10418.3|166
1732298700000|2024-11-22 18:05:00|10425.3|10424.7|10424|10423.4|10425.4|10424.8|10420.1|10419.5|189
1732299000000|2024-11-22 18:10:00|10423.9|10423.3|10422.6|10422|10425.6|10425|10422.6|10422|127
1732299300000|2024-11-22 18:15:00|10423.1|10422.5|10421.1|10420.5|10423.1|10422.5|10421.1|10420.5|125
1732299600000|2024-11-22 18:20:00|10421|10420.4|10421.7|10421.1|10423.7|10423.1|10420.4|10419.8|139
1732299900000|2024-11-22 18:25:00|10421.2|10420.6|10421.2|10420.3|10422.2|10421.3|10419.9|10419|167
1732300200000|2024-11-22 18:30:00|10421.3|10420.4|10419.5|10418.6|10423.3|10422.6|10418.9|10418|181
1732300500000|2024-11-22 18:35:00|10419.7|10418.8|10417.8|10417.2|10420.2|10419.5|10417.7|10416.8|233
1732300800000|2024-11-22 18:40:00|10418|10417.1|10418|10417.4|10419.7|10419|10417.7|10417|195
1732301100000|2024-11-22 18:45:00|10418.4|10417.5|10419.7|10418.8|10420.3|10419.4|10416.2|10415.3|176
1732301400000|2024-11-22 18:50:00|10420.1|10419.2|10416.8|10415.9|10420.2|10419.3|10415.4|10414.5|176
1732301700000|2024-11-22 18:55:00|10416.7|10415.8|10417.1|10416.2|10417.6|10416.7|10415.7|10414.8|160
1732302000000|2024-11-22 19:00:00|10416.8|10415.9|10417.7|10416.8|10418.9|10418.1|10416.8|10415.9|127
1732302300000|2024-11-22 19:05:00|10417.8|10416.9|10417.4|10416.8|10419.4|10418.5|10417.3|10416.4|99
1732302600000|2024-11-22 19:10:00|10417.5|10416.9|10416.2|10415.6|10417.6|10417|10415|10414.3|126
1732302900000|2024-11-22 19:15:00|10416.3|10415.7|10416.5|10415.6|10416.6|10415.9|10414.2|10413.4|85
1732303200000|2024-11-22 19:20:00|10416.6|10415.7|10415.9|10415.3|10418.1|10417.2|10415.7|10414.9|142
1732303500000|2024-11-22 19:25:00|10415.8|10415.2|10415.3|10414.4|10416.1|10415.4|10414.6|10414|87
1732303800000|2024-11-22 19:30:00|10415.2|10414.3|10413.2|10412.3|10415.2|10414.3|10413.2|10412.3|68
1732304100000|2024-11-22 19:35:00|10413.1|10412.2|10410.1|10409.5|10413.5|10412.8|10409.2|10408.3|172
1732304400000|2024-11-22 19:40:00|10410.4|10409.8|10411.2|10410.3|10412.8|10411.9|10409.5|10408.9|110
1732304700000|2024-11-22 19:45:00|10411.1|10410.2|10411.5|10410.9|10411.6|10411|10409.3|10408.7|130
1732305000000|2024-11-22 19:50:00|10411.7|10411.1|10411.4|10410.8|10412.1|10411.5|10409.9|10409.3|99
1732305300000|2024-11-22 19:55:00|10411.2|10410.6|10411.1|10410.5|10413.1|10412.5|10411|10410.4|165
1732305600000|2024-11-22 20:00:00|10411.3|10410.7|10410.5|10409.9|10412|10411.4|10409.4|10408.8|163
1732305900000|2024-11-22 20:05:00|10410.6|10410|10411.5|10410.9|10412.6|10412|10410.3|10409.7|86
1732306200000|2024-11-22 20:10:00|10411.4|10410.8|10410.2|10409.6|10411.4|10410.8|10408.4|10407.8|114
1732306500000|2024-11-22 20:15:00|10410.1|10409.5|10409.8|10408.9|10411.1|10410.5|10408.5|10407.9|124
1732306800000|2024-11-22 20:20:00|10409.7|10408.8|10410.6|10409.7|10410.8|10410|10409.1|10408.3|128
1732307100000|2024-11-22 20:25:00|10410.5|10409.6|10414.7|10413.8|10415.3|10414.4|10410.5|10409.6|160
1732307400000|2024-11-22 20:30:00|10414.8|10413.9|10414.9|10414.3|10416.7|10415.8|10414.7|10413.9|174
1732307700000|2024-11-22 20:35:00|10414.8|10414.2|10416.1|10415.2|10416.8|10415.9|10414.8|10414.2|179
1732308000000|2024-11-22 20:40:00|10416.2|10415.3|10416.8|10415.9|10418|10417.4|10416.2|10415.3|188
1732308300000|2024-11-22 20:45:00|10417|10416.1|10415.7|10414.8|10417.8|10417|10415.5|10414.8|173
1732308600000|2024-11-22 20:50:00|10415.8|10414.9|10413.9|10413.3|10415.8|10415.1|10413.4|10412.8|128
1732308900000|2024-11-22 20:55:00|10413.8|10413.2|10415.1|10414.2|10416.1|10415.4|10413.4|10412.7|244
1732309200000|2024-11-22 21:00:00|10415|10414.1|10414.4|10413.5|10416.2|10415.3|10413.9|10413|162
1732309500000|2024-11-22 21:05:00|10414.5|10413.6|10415.5|10414.6|10415.8|10414.9|10414|10413.1|118
1732309800000|2024-11-22 21:10:00|10415.6|10414.7|10416.5|10415.6|10416.8|10415.9|10415.3|10414.4|122
1732310100000|2024-11-22 21:15:00|10416.6|10415.7|10416.5|10415.6|10417.1|10416.2|10416.5|10415.6|116
1732310400000|2024-11-22 21:20:00|10416.4|10415.5|10418.1|10417.2|10418.2|10417.3|10416.3|10415.4|109
1732310700000|2024-11-22 21:25:00|10418|10417.1|10418.1|10417.2|10418.4|10417.5|10417.3|10416.4|89
1732311000000|2024-11-22 21:30:00|10418.5|10417.6|10417.1|10416.2|10418.9|10418|10417.1|10416.2|105
1732311300000|2024-11-22 21:35:00|10417|10416.1|10415.2|10414.3|10417.1|10416.2|10415.1|10414.2|57
1732311600000|2024-11-22 21:40:00|10415.3|10414.4|10415.8|10414.9|10416|10415.1|10415|10414.1|41
1732311900000|2024-11-22 21:45:00|10415.9|10415|10415.3|10414.4|10417.8|10416.9|10415.2|10414.3|130
1732312200000|2024-11-22 21:50:00|10415.2|10414.3|10418|10417.1|10418.5|10417.6|10415.1|10414.2|73
1732312500000|2024-11-22 21:55:00|10418.3|10416.8|10422.6|10416|10423.7|10419.5|10418.1|10413.9|449
1732482000000|2024-11-24 21:00:00|10482.1|10475.8|10486.3|10478.1|10487.5|10479.3|10482.1|10472.5|65
1732482300000|2024-11-24 21:05:00|10486.2|10478.2|10481.4|10470.5|10486.2|10478.2|10468.9|10456.9|84
1732482600000|2024-11-24 21:10:00|10481.5|10470.3|10480.3|10474.9|10484|10474.9|10478.5|10470.1|69
1732482900000|2024-11-24 21:15:00|10482.7|10475.4|10482.9|10474.8|10483.1|10476|10480.3|10471.2|34
1732483200000|2024-11-24 21:20:00|10482.8|10474.2|10479.9|10473.5|10485.1|10476.4|10478.3|10470.5|54
1732483500000|2024-11-24 21:25:00|10479.8|10473.6|10484.7|10476.5|10485.6|10477.3|10479.8|10472.7|29
1732483800000|2024-11-24 21:30:00|10484.6|10477.3|10478.1|10473.8|10484.6|10478|10478.1|10473|38
1732484100000|2024-11-24 21:35:00|10478.6|10473.3|10482.7|10473.7|10482.9|10476.6|10478.6|10473|20
1732484400000|2024-11-24 21:40:00|10479.2|10477.3|10484.5|10473.8|10485|10477.3|10479.2|10471.8|11
1732484700000|2024-11-24 21:45:00|10484.9|10473.9|10487.1|10476.7|10487.1|10480.6|10482.5|10473.3|35
1732485000000|2024-11-24 21:50:00|10486.6|10476.8|10484.7|10477.8|10487.2|10480.6|10484.6|10476.8|34
1732485300000|2024-11-24 21:55:00|10485|10477.5|10486.4|10477.4|10486.9|10477.9|10483.3|10476.6|19
1732485600000|2024-11-24 22:00:00|10487.1|10477.2|10483.3|10476.1|10487.4|10479.6|10481.1|10472.2|116
1732485900000|2024-11-24 22:05:00|10481.4|10476|10477.9|10471.8|10482.7|10476|10477.3|10470.8|221
1732486200000|2024-11-24 22:10:00|10477.8|10471.2|10477.7|10471.2|10477.8|10473.3|10474|10470.1|110
1732486500000|2024-11-24 22:15:00|10478|10471.5|10469.5|10462.9|10478.9|10472.3|10469.2|10462.6|229
1732486800000|2024-11-24 22:20:00|10470.6|10464|10466.6|10461.4|10472.3|10465.7|10464.9|10460.7|193
1732487100000|2024-11-24 22:25:00|10466.7|10461|10470.5|10463.9|10472.1|10466.4|10466.7|10461|86
1732487400000|2024-11-24 22:30:00|10470.6|10464|10473.1|10468.4|10473.7|10468.4|10470.3|10463.7|76
1732487700000|2024-11-24 22:35:00|10473.2|10468.5|10481.6|10475.9|10482.8|10476.2|10473.2|10468.3|82
1732488000000|2024-11-24 22:40:00|10481.8|10476|10485.1|10478.5|10485.4|10479.5|10478.3|10471.7|91
1732488300000|2024-11-24 22:45:00|10484.5|10477.9|10481.6|10475|10485.3|10478.7|10480.1|10473.5|83
1732488600000|2024-11-24 22:50:00|10481.5|10474.9|10480.6|10474.6|10481.6|10475|10479.1|10472.5|52
1732488900000|2024-11-24 22:55:00|10482.6|10476|10483.8|10477.2|10484.8|10479.1|10482.6|10476|51
1732489200000|2024-11-24 23:00:00|10483.2|10476.6|10482.6|10480.1|10484.7|10481.7|10469.7|10465|484
1732489500000|2024-11-24 23:05:00|10482.3|10480.4|10476.2|10473.9|10483.1|10481.5|10472.7|10470.1|317
1732489800000|2024-11-24 23:10:00|10475.9|10473.8|10484.1|10483|10485.5|10484.3|10475.6|10473.7|328
1732490100000|2024-11-24 23:15:00|10484|10483.1|10486.9|10486|10490.6|10489.7|10482.4|10481.5|299
1732490400000|2024-11-24 23:20:00|10487|10486.1|10489.7|10488.8|10490.6|10489.7|10486.5|10485.3|229
1732490700000|2024-11-24 23:25:00|10489.6|10488.7|10499.1|10498.2|10502|10500.9|10488|10487.1|284
1732491000000|2024-11-24 23:30:00|10498.9|10498|10491.7|10490.8|10501.4|10500.5|10491.5|10490.5|304
1732491300000|2024-11-24 23:35:00|10491.9|10491|10486.3|10485.4|10492.1|10491.2|10484.9|10483.7|311
1732491600000|2024-11-24 23:40:00|10486.4|10485.5|10482|10481.1|10489.6|10488.7|10481|10480|251
1732491900000|2024-11-24 23:45:00|10481.7|10480.8|10479.1|10478.2|10482.1|10481.2|10477.2|10476|168
1732492200000|2024-11-24 23:50:00|10479|10478.1|10478.4|10477.5|10480.6|10479.7|10476.9|10476|143
1732492500000|2024-11-24 23:55:00|10478.5|10477.6|10479.8|10478.9|10480.5|10479.6|10477.4|10476.4|93
1732492800000|2024-11-25 00:00:00|10479.5|10478.6|10476.7|10475.8|10480.6|10479.7|10476.7|10475.8|247
1732493100000|2024-11-25 00:05:00|10476.8|10475.9|10474.5|10473.6|10480.5|10479.6|10474.5|10473.6|254
1732493400000|2024-11-25 00:10:00|10474.7|10473.8|10480|10479.1|10480|10479.1|10474.1|10473.2|224
1732493700000|2024-11-25 00:15:00|10479.5|10478.6|10483.2|10481.8|10485.6|10484.4|10479.1|10478.2|277
1732494000000|2024-11-25 00:20:00|10483.1|10481.9|10481.5|10480.6|10483.4|10482.3|10479.5|10478.2|260
1732494300000|2024-11-25 00:25:00|10481.7|10480.5|10478|10477.1|10481.7|10480.8|10476.9|10476|166
1732494600000|2024-11-25 00:30:00|10478.1|10477.2|10478.1|10477.2|10479.2|10478.3|10475|10474.1|182
1732494900000|2024-11-25 00:35:00|10478|10477.1|10478.2|10477.3|10479.4|10478.5|10476.5|10475.6|159
1732495200000|2024-11-25 00:40:00|10478.5|10477.6|10481.1|10480.2|10482.1|10481.2|10477.6|10476.7|150
1732495500000|2024-11-25 00:45:00|10480.9|10480|10478.1|10477.2|10480.9|10480|10477.1|10476.2|154
1732495800000|2024-11-25 00:50:00|10478|10477.1|10484.8|10483.5|10485|10483.5|10477.6|10476.7|229
1732496100000|2024-11-25 00:55:00|10484.7|10483.8|10481.8|10480.9|10485.4|10484.5|10481.7|10480.8|203
1732496400000|2024-11-25 01:00:00|10481.3|10480.4|10481.1|10480.2|10484.5|10483.6|10479.6|10478.7|192
1732496700000|2024-11-25 01:05:00|10481.6|10480.7|10481.3|10480.7|10484.2|10483.3|10478.7|10477.8|159
1732497000000|2024-11-25 01:10:00|10481.4|10480.8|10475.6|10474.7|10481.7|10480.8|10475.6|10474.7|195
1732497300000|2024-11-25 01:15:00|10475.9|10475|10477.7|10476.8|10478.6|10477.7|10474.6|10473.7|193
1732497600000|2024-11-25 01:20:00|10477.8|10476.9|10483.5|10482.9|10484.3|10483.6|10477.8|10476.9|172
1732497900000|2024-11-25 01:25:00|10483.6|10483|10487.3|10486.7|10488.1|10487.3|10482.1|10481.2|235
1732498200000|2024-11-25 01:30:00|10487.4|10486.8|10486.4|10485.5|10488.9|10488.3|10484.6|10484|262
1732498500000|2024-11-25 01:35:00|10486.5|10485.6|10486.9|10486.3|10490.4|10489.7|10485.6|10484.8|268
1732498800000|2024-11-25 01:40:00|10486.6|10486|10482.7|10482.1|10486.8|10486.2|10481.6|10481|231
1732499100000|2024-11-25 01:45:00|10482.6|10482|10484.5|10483.9|10485.5|10484.9|10482.6|10481.7|171
1732499400000|2024-11-25 01:50:00|10484.6|10484|10482|10481.4|10485.9|10485.3|10481.8|10481|188
1732499700000|2024-11-25 01:55:00|10482.7|10482.1|10478.2|10477.6|10483|10482.4|10476.6|10476|207
1732500000000|2024-11-25 02:00:00|10478.1|10477.5|10477.2|10476.3|10480|10479.4|10477.1|10476.3|128
1732500300000|2024-11-25 02:05:00|10477.1|10476.6|10479.7|10479.1|10479.7|10479.1|10475.1|10474.2|156
1732500600000|2024-11-25 02:10:00|10479.8|10479.2|10481.9|10481|10482.1|10481.4|10479.8|10479.2|165
1732500900000|2024-11-25 02:15:00|10482|10481.1|10482.6|10481.7|10482.8|10482.1|10480.8|10480.2|142
1732501200000|2024-11-25 02:20:00|10482.7|10481.8|10483.8|10483.2|10485.1|10484.5|10482.2|10481.3|121
1732501500000|2024-11-25 02:25:00|10483.7|10483.1|10484.7|10484.1|10485.4|10484.7|10483|10482.4|96
1732501800000|2024-11-25 02:30:00|10484.9|10484.3|10487.5|10486.9|10487.5|10486.9|10484.9|10484.2|181
1732502100000|2024-11-25 02:35:00|10488|10487.4|10488.7|10487.8|10489.8|10489.2|10487.8|10487.2|140
1732502400000|2024-11-25 02:40:00|10488.5|10487.6|10486.8|10486.2|10489.2|10488.3|10486.4|10485.5|142
1732502700000|2024-11-25 02:45:00|10486.7|10485.8|10486.9|10486|10487.9|10487|10485.8|10484.9|146
1732503000000|2024-11-25 02:50:00|10487|10485.9|10484.2|10483.6|10487|10486.1|10484.2|10483.6|147
1732503300000|2024-11-25 02:55:00|10484.3|10483.7|10487.4|10486.8|10488.2|10487.6|10484.3|10483.7|88
1732503600000|2024-11-25 03:00:00|10487.3|10486.7|10484.5|10483.9|10487.3|10486.7|10482.5|10481.6|190
1732503900000|2024-11-25 03:05:00|10484.6|10484|10483.4|10482.5|10484.6|10484|10482.1|10481.5|159
1732504200000|2024-11-25 03:10:00|10483.5|10482.6|10483.7|10483.1|10484.9|10484.3|10481.8|10481.2|115
1732504500000|2024-11-25 03:15:00|10483.9|10483.3|10486.5|10485.6|10488.6|10487.7|10483.9|10483.3|102
1732504800000|2024-11-25 03:20:00|10486.6|10485.7|10486.8|10485.9|10487.4|10486.5|10486|10485.4|79
1732505100000|2024-11-25 03:25:00|10486.7|10485.8|10484.1|10483.5|10486.7|10485.8|10483.1|10482.2|111
1732505400000|2024-11-25 03:30:00|10483.7|10483.1|10482.1|10481.5|10485.7|10485.1|10482.1|10481.5|132
1732505700000|2024-11-25 03:35:00|10482|10481.4|10482.3|10481.7|10483.5|10482.9|10481.6|10481|98
1732506000000|2024-11-25 03:40:00|10482.2|10481.6|10482.1|10481.2|10484|10483.3|10481.7|10481.1|90
1732506300000|2024-11-25 03:45:00|10482|10481.1|10480.5|10479.6|10482|10481.1|10479.3|10478.4|137
1732506600000|2024-11-25 03:50:00|10480.4|10479.5|10476.8|10475.9|10480.8|10479.9|10476.3|10475.4|114
1732506900000|2024-11-25 03:55:00|10476.9|10476|10478.3|10477.7|10479.3|10478.7|10476.8|10475.9|56
1732507200000|2024-11-25 04:00:00|10478.2|10477.6|10478.4|10477.5|10480.3|10479.7|10477.7|10477.1|66
1732507500000|2024-11-25 04:05:00|10478.2|10477.3|10479.5|10478.9|10480.2|10479.6|10477.4|10476.8|75
1732507800000|2024-11-25 04:10:00|10479.6|10479|10477.8|10477.2|10480.2|10479.3|10477.6|10477|73
1732508100000|2024-11-25 04:15:00|10477.9|10477.3|10476.5|10475.6|10477.9|10477.3|10476.5|10475.6|139
1732508400000|2024-11-25 04:20:00|10476.2|10475.5|10475.8|10475.2|10476.6|10476|10475|10474.2|161
1732508700000|2024-11-25 04:25:00|10475.9|10475.3|10478.8|10478.2|10479|10478.4|10475.9|10475.3|209
1732509000000|2024-11-25 04:30:00|10479|10478.4|10480|10479.4|10480|10479.4|10478.7|10478.1|76
1732509300000|2024-11-25 04:35:00|10480.1|10479.5|10479.9|10479|10481.4|10480.5|10479.9|10479|62
1732509600000|2024-11-25 04:40:00|10479.8|10479.2|10479.9|10479.3|10481.5|10480.9|10479.3|10478.7|70
1732509900000|2024-11-25 04:45:00|10479.8|10479.2|10478.5|10477.9|10481.2|10480.3|10478.5|10477.9|80
1732510200000|2024-11-25 04:50:00|10478.6|10478|10478.9|10478.3|10479.4|10478.8|10477.1|10476.5|53
1732510500000|2024-11-25 04:55:00|10479|10478.4|10479.6|10479|10479.9|10479.3|10477.8|10477.2|103
1732510800000|2024-11-25 05:00:00|10479.8|10479.2|10478.3|10477.7|10480.2|10479.6|10476.7|10476.1|107
1732511100000|2024-11-25 05:05:00|10478.4|10477.8|10481.5|10480.6|10481.5|10480.6|10477.3|10476.7|93
1732511400000|2024-11-25 05:10:00|10482.2|10481.3|10482.6|10482|10483.5|10482.6|10481.2|10480.3|93
1732511700000|2024-11-25 05:15:00|10482.4|10481.8|10481.8|10481.2|10482.5|10481.9|10480.2|10479.6|80
1732512000000|2024-11-25 05:20:00|10481.9|10481.3|10477.7|10477.1|10481.9|10481.3|10477.6|10477|89
1732512300000|2024-11-25 05:25:00|10477.8|10477.2|10478.3|10477.7|10478.8|10478.2|10475.7|10474.8|111
1732512600000|2024-11-25 05:30:00|10478.4|10477.8|10479.2|10478.3|10479.5|10478.8|10477.9|10477.2|114
1732512900000|2024-11-25 05:35:00|10479.3|10478.4|10478.7|10478.1|10479.3|10478.7|10477.5|10476.8|109
1732513200000|2024-11-25 05:40:00|10478.8|10478.2|10478.3|10477.7|10479.7|10479.1|10478.2|10477.6|83
1732513500000|2024-11-25 05:45:00|10478.5|10477.6|10477.6|10476.7|10478.9|10478.3|10477|10476.3|74
1732513800000|2024-11-25 05:50:00|10477.7|10476.8|10477.8|10477.2|10479|10478.4|10476.9|10476.3|117
1732514100000|2024-11-25 05:55:00|10478.2|10477.6|10479.5|10478.9|10481|10480.4|10478.2|10477.4|138
1732514400000|2024-11-25 06:00:00|10479.6|10479|10477.7|10477.1|10480.3|10479.7|10477|10476.4|155
1732514700000|2024-11-25 06:05:00|10477.6|10477|10477.3|10476.4|10479.5|10478.8|10476.3|10475.4|189
1732515000000|2024-11-25 06:10:00|10477.2|10476.3|10478.6|10478|10479.3|10478.4|10475.4|10474.5|187
1732515300000|2024-11-25 06:15:00|10478.7|10478.1|10479.1|10478.5|10479.7|10479.1|10478.4|10477.8|126
1732515600000|2024-11-25 06:20:00|10479|10478.4|10486.4|10485.8|10487.4|10486.8|10479|10478.4|263
1732515900000|2024-11-25 06:25:00|10486.1|10485.5|10487.5|10486.9|10489.5|10488.9|10486.1|10485.5|147
1732516200000|2024-11-25 06:30:00|10487.4|10486.8|10485.6|10484.7|10487.9|10487.3|10485|10484.4|194
1732516500000|2024-11-25 06:35:00|10485.7|10484.8|10486.3|10485.7|10488|10487.4|10485.5|10484.6|126
1732516800000|2024-11-25 06:40:00|10486.4|10485.8|10487.5|10486.9|10489.8|10489.2|10486.2|10485.6|108
1732517100000|2024-11-25 06:45:00|10487.4|10486.8|10483.9|10483.3|10487.9|10487.3|10483.9|10483.3|132
1732517400000|2024-11-25 06:50:00|10484|10483.4|10484.4|10483.8|10485.3|10484.7|10482.9|10482.3|110
1732517700000|2024-11-25 06:55:00|10484.1|10483.5|10484.1|10483.2|10484.6|10483.8|10482.5|10481.8|135
1732518000000|2024-11-25 07:00:00|10483.5|10482.9|10475.4|10474.8|10483.7|10483.1|10475.4|10474.8|315
1732518300000|2024-11-25 07:05:00|10475.3|10474.7|10482.2|10481.3|10482.4|10481.8|10474.2|10473.6|277
1732518600000|2024-11-25 07:10:00|10482.3|10481.6|10477|10476.1|10484.2|10483.4|10476.3|10475.7|226
1732518900000|2024-11-25 07:15:00|10476.9|10476|10475.5|10474.9|10477.1|10476.2|10471.9|10471.3|182
1732519200000|2024-11-25 07:20:00|10475.6|10475|10470.4|10469.8|10476.4|10475.5|10470.2|10469.3|192
1732519500000|2024-11-25 07:25:00|10470.5|10469.9|10471|10470.4|10474|10473.3|10470.2|10469.6|189
1732519800000|2024-11-25 07:30:00|10470.9|10470.3|10466.2|10465.3|10471.5|10470.6|10465.6|10464.7|231
1732520100000|2024-11-25 07:35:00|10466.1|10465.2|10464.3|10463.4|10467.1|10466.2|10464|10463.2|243
1732520400000|2024-11-25 07:40:00|10464.4|10463.5|10465.1|10464.2|10466.5|10465.9|10463.9|10463|229
1732520700000|2024-11-25 07:45:00|10465.2|10464.3|10465.5|10464.6|10465.5|10464.7|10460.9|10460.3|206
1732521000000|2024-11-25 07:50:00|10465.6|10464.7|10461.2|10460.3|10466.4|10465.8|10460.8|10460.2|175
1732521300000|2024-11-25 07:55:00|10461.1|10460.2|10450.9|10450.3|10461.1|10460.3|10450.1|10449.5|516
1732521600000|2024-11-25 08:00:00|10451.1|10450.5|10453.8|10453.2|10459.2|10458.6|10451.1|10450.5|503
1732521900000|2024-11-25 08:05:00|10454.4|10453.8|10454.8|10454.2|10459.9|10459.1|10454.3|10453.6|376
1732522200000|2024-11-25 08:10:00|10454.3|10453.4|10453.5|10452.6|10456.4|10455.5|10449.8|10448.9|472
1732522500000|2024-11-25 08:15:00|10453.4|10452.5|10450.2|10449.3|10454.2|10453.6|10450|10449.1|424
1732522800000|2024-11-25 08:20:00|10450.4|10449.5|10452.6|10451.7|10453.6|10452.7|10449.7|10448.8|373
1732523100000|2024-11-25 08:25:00|10452.5|10451.6|10453.7|10453.1|10454.2|10453.4|10449.5|10448.6|322
1732523400000|2024-11-25 08:30:00|10453.8|10453.2|10457|10456.1|10457.5|10456.9|10451.9|10451.2|386
1732523700000|2024-11-25 08:35:00|10456.6|10456|10456.6|10455.7|10459.9|10459.2|10455.4|10454.7|273
1732524000000|2024-11-25 08:40:00|10456.5|10455.6|10453.9|10453.3|10458.5|10457.9|10451.1|10450.5|314
1732524300000|2024-11-25 08:45:00|10453.7|10453.1|10455.1|10454.5|10459.1|10458.5|10451.3|10450.7|350
1732524600000|2024-11-25 08:50:00|10455|10454.2|10458.3|10457.7|10459|10458.1|10454.8|10454.1|271
1732524900000|2024-11-25 08:55:00|10458.2|10457.6|10466.6|10464.7|10467.5|10466.9|10457.8|10457.2|334
1732525200000|2024-11-25 09:00:00|10466.4|10464.5|10483.7|10483.1|10487.5|10486.6|10464.8|10461.7|771
1732525500000|2024-11-25 09:05:00|10483.5|10482.9|10478.9|10478.3|10484.6|10484|10474.2|10473.5|502
1732525800000|2024-11-25 09:10:00|10478.8|10478.2|10482.4|10481.8|10483.2|10482.6|10478.1|10477.4|430
1732526100000|2024-11-25 09:15:00|10482|10481.4|10480.2|10479.3|10482.6|10481.8|10477.8|10477.2|442
1732526400000|2024-11-25 09:20:00|10480.1|10479.2|10475.6|10474.7|10481|10480.4|10475.6|10474.7|320
1732526700000|2024-11-25 09:25:00|10475.9|10475|10475|10474.1|10476|10475.1|10471.7|10471|330
1732527000000|2024-11-25 09:30:00|10474.9|10474.3|10477.3|10476.7|10482.9|10482|10474.9|10474.3|335
1732527300000|2024-11-25 09:35:00|10477.4|10476.8|10476|10475.4|10480|10479.3|10474.5|10473.6|327
1732527600000|2024-11-25 09:40:00|10475.7|10475.1|10479.7|10478.8|10480.3|10479.6|10474.7|10474.1|226
1732527900000|2024-11-25 09:45:00|10480|10479.1|10489.5|10488.9|10489.8|10489.2|10479.6|10478.7|302
1732528200000|2024-11-25 09:50:00|10489.4|10488.5|10493.4|10492.8|10493.8|10493.2|10486.4|10485.7|283
1732528500000|2024-11-25 09:55:00|10493.5|10492.9|10489.8|10489.2|10497.6|10496.7|10488.8|10488.2|416
1732528800000|2024-11-25 10:00:00|10489.6|10489|10491.6|10491|10492.1|10491.5|10487|10486.4|358
1732529100000|2024-11-25 10:05:00|10491.5|10490.9|10490.3|10489.7|10493.6|10493|10489.2|10488.6|309
1732529400000|2024-11-25 10:10:00|10490.7|10490.1|10487.7|10487.1|10493.2|10492.6|10487.3|10486.7|273
1732529700000|2024-11-25 10:15:00|10487.8|10487.2|10491.1|10490.5|10492.1|10491.5|10487.8|10487.2|352
1732530000000|2024-11-25 10:20:00|10491|10490.4|10491.3|10490.4|10492.8|10491.9|10486|10485.4|288
1732530300000|2024-11-25 10:25:00|10491.2|10490.3|10491.2|10490.6|10494.6|10494|10490.7|10490|256
1732530600000|2024-11-25 10:30:00|10491.4|10490.8|10492.2|10491.6|10492.8|10492.2|10488.4|10487.6|249
1732530900000|2024-11-25 10:35:00|10492.1|10491.5|10493.2|10492.6|10497.2|10496.6|10490.1|10489.5|263
1732531200000|2024-11-25 10:40:00|10493.4|10492.8|10488.3|10487.7|10494|10493.4|10486.5|10485.6|258
1732531500000|2024-11-25 10:45:00|10487.6|10487|10488.1|10487.5|10491.2|10490.4|10486|10485.4|256
1732531800000|2024-11-25 10:50:00|10488|10487.4|10486|10485.4|10488.9|10488.3|10484.5|10483.9|222
1732532100000|2024-11-25 10:55:00|10485.9|10485.3|10486.3|10485.7|10487.7|10487.1|10483.9|10483.3|257
1732532400000|2024-11-25 11:00:00|10486.4|10485.8|10487.3|10486.7|10489.5|10488.7|10486.1|10485.5|200
1732532700000|2024-11-25 11:05:00|10487.4|10486.8|10486.4|10485.8|10488.5|10487.6|10484.5|10483.8|149
1732533000000|2024-11-25 11:10:00|10486.3|10485.7|10485|10484.1|10487.4|10486.8|10484.2|10483.6|190
1732533300000|2024-11-25 11:15:00|10484.9|10484|10486.8|10485.9|10487|10486.1|10480.9|10480|191
1732533600000|2024-11-25 11:20:00|10486.9|10486|10486.2|10485.6|10490.9|10490|10486.1|10485.5|197
1732533900000|2024-11-25 11:25:00|10486.5|10485.9|10483.5|10482.9|10488.6|10488|10482.7|10482.1|167
1732534200000|2024-11-25 11:30:00|10483.6|10483|10483.6|10483|10485.1|10484.5|10482.5|10481.7|159
1732534500000|2024-11-25 11:35:00|10483.5|10482.9|10483.1|10482.2|10483.9|10483.3|10480.1|10479.5|179
1732534800000|2024-11-25 11:40:00|10483.3|10482.4|10477.4|10476.8|10483.4|10482.8|10476.7|10475.8|207
1732535100000|2024-11-25 11:45:00|10477.6|10477|10477.6|10476.7|10480.5|10479.9|10476.3|10475.4|224
1732535400000|2024-11-25 11:50:00|10477.2|10476.6|10478.6|10477.7|10481|10480.1|10477.2|10476.6|173
1732535700000|2024-11-25 11:55:00|10478.5|10477.6|10480|10479.1|10480.8|10479.9|10475.7|10474.8|224
1732536000000|2024-11-25 12:00:00|10480.1|10479.2|10480.5|10479.9|10481.8|10481.2|10478.8|10478.1|258
1732536300000|2024-11-25 12:05:00|10480.4|10479.8|10483.9|10483.3|10484.4|10483.5|10478.5|10477.9|256
1732536600000|2024-11-25 12:10:00|10483.6|10483|10480.6|10480|10483.9|10483.2|10477.2|10476.6|282
1732536900000|2024-11-25 12:15:00|10480.4|10479.8|10476.1|10475.2|10480.7|10480.1|10475.8|10474.9|203
1732537200000|2024-11-25 12:20:00|10476|10475.1|10475.2|10474.6|10477.3|10476.7|10474.9|10474|167
1732537500000|2024-11-25 12:25:00|10475|10474.4|10476.4|10475.5|10477.8|10477.2|10474.6|10473.7|187
1732537800000|2024-11-25 12:30:00|10476.5|10475.6|10479.9|10479|10480|10479.1|10475.7|10475.1|186
1732538100000|2024-11-25 12:35:00|10480.3|10479.4|10481.8|10481.2|10483.9|10483.3|10479.6|10478.7|314
1732538400000|2024-11-25 12:40:00|10481.9|10481.3|10483.2|10482.6|10486.3|10485.7|10481.8|10481.2|267
1732538700000|2024-11-25 12:45:00|10483.3|10482.4|10487.5|10486.9|10491.3|10490.7|10483.2|10482.3|233
1732539000000|2024-11-25 12:50:00|10487.4|10486.8|10492.6|10492|10492.8|10492.2|10487.4|10486.8|209
1732539300000|2024-11-25 12:55:00|10492.5|10491.9|10489.1|10488.5|10493.6|10493|10488.5|10487.9|247
1732539600000|2024-11-25 13:00:00|10489.2|10488.6|10493.7|10493.1|10498.4|10497.5|10488.9|10488.3|443
1732539900000|2024-11-25 13:05:00|10493.3|10492.7|10495.4|10494.8|10500|10499.1|10491.7|10491.1|428
1732540200000|2024-11-25 13:10:00|10495.1|10494.5|10500.5|10499.9|10502.5|10501.6|10493.4|10492.8|518
1732540500000|2024-11-25 13:15:00|10500.3|10499.7|10514|10513.4|10515.9|10515.3|10497.8|10497|640
1732540800000|2024-11-25 13:20:00|10513.9|10513.3|10515.5|10514.6|10516.5|10515.7|10510.1|10509.4|456
1732541100000|2024-11-25 13:25:00|10515.7|10514.8|10521.3|10520.4|10526|10525.1|10515.2|10514.2|528
1732541400000|2024-11-25 13:30:00|10521.5|10520.6|10518.7|10517.3|10528.1|10527.5|10518.6|10517.3|541
1732541700000|2024-11-25 13:35:00|10518.4|10517|10518.4|10517.5|10521.5|10520.4|10516.8|10515.8|505
1732542000000|2024-11-25 13:40:00|10518.5|10517.6|10520.2|10519.3|10524.3|10523.3|10516.7|10515.8|600
1732542300000|2024-11-25 13:45:00|10520|10519.1|10518.8|10518.2|10521.2|10520.3|10514.8|10514|463
1732542600000|2024-11-25 13:50:00|10518.7|10518.1|10525.3|10524.4|10525.3|10524.5|10517.6|10517|445
1732542900000|2024-11-25 13:55:00|10525.2|10524.3|10528.9|10528.3|10530.7|10529.8|10524.6|10523.7|515
1732543200000|2024-11-25 14:00:00|10528.8|10528.2|10522.2|10521.6|10530.6|10530|10521.7|10520.9|507
1732543500000|2024-11-25 14:05:00|10522.1|10521.5|10524|10523.4|10525.7|10525.1|10521.6|10520.7|573
1732543800000|2024-11-25 14:10:00|10524.1|10523.5|10527.5|10526.6|10527.5|10526.6|10521.5|10520.9|468
1732544100000|2024-11-25 14:15:00|10527.7|10527.1|10523.9|10523|10528.3|10527.7|10521.5|10520.9|524
1732544400000|2024-11-25 14:20:00|10524.1|10523.2|10516.5|10515.9|10524.4|10523.5|10515.9|10515.3|498
1732544700000|2024-11-25 14:25:00|10516.7|10516.1|10525.7|10525.1|10528.3|10527.7|10516.7|10516.1|507
1732545000000|2024-11-25 14:30:00|10525.8|10525.2|10524.4|10523.8|10528.5|10527.9|10519.7|10519.1|591
1732545300000|2024-11-25 14:35:00|10524.3|10523.7|10511.7|10511.1|10525|10524.4|10511.3|10510.4|575
1732545600000|2024-11-25 14:40:00|10511.6|10511|10505.7|10505.1|10515.1|10514.5|10505.1|10504.3|525
1732545900000|2024-11-25 14:45:00|10505.9|10505.3|10507.9|10507.3|10512.2|10511.6|10505.9|10505.3|524
1732546200000|2024-11-25 14:50:00|10507.3|10506.7|10510.2|10509.6|10511.4|10510.5|10506.3|10505.7|497
1732546500000|2024-11-25 14:55:00|10510.1|10509.5|10508.4|10507.8|10511.8|10511.2|10507.4|10506.7|413
1732546800000|2024-11-25 15:00:00|10508.6|10508|10496|10495.1|10509|10508.4|10496|10495.1|429
1732547100000|2024-11-25 15:05:00|10496.2|10495.3|10491.4|10490.8|10496.5|10495.6|10486.7|10485.9|575
1732547400000|2024-11-25 15:10:00|10491.6|10491|10497.1|10496.5|10497.5|10496.9|10490.4|10489.8|339
1732547700000|2024-11-25 15:15:00|10497.4|10496.8|10500.8|10500.2|10501.5|10500.9|10497|10496.4|313
1732548000000|2024-11-25 15:20:00|10501|10500.4|10505|10504.4|10505.7|10505.1|10500.6|10500|299
1732548300000|2024-11-25 15:25:00|10505.4|10504.8|10513.8|10513.2|10515.2|10514.5|10505.4|10504.8|340
1732548600000|2024-11-25 15:30:00|10514|10513.1|10517.3|10516.7|10518.2|10517.6|10514|10513.1|279
1732548900000|2024-11-25 15:35:00|10517.4|10516.8|10516.4|10515.8|10519.5|10518.9|10513.9|10513|320
1732549200000|2024-11-25 15:40:00|10516.2|10515.3|10512.7|10512.1|10516.4|10515.6|10509.5|10508.9|361
1732549500000|2024-11-25 15:45:00|10512.6|10512|10506|10505.4|10515.3|10514.4|10504.6|10503.7|453
1732549800000|2024-11-25 15:50:00|10506.4|10505.5|10499.4|10498.8|10507.3|10506.4|10499.4|10498.5|614
1732550100000|2024-11-25 15:55:00|10499.3|10498.7|10488.8|10487.9|10499.4|10498.8|10486.6|10486|939
1732550400000|2024-11-25 16:00:00|10488.4|10487.8|10493.5|10492.6|10495|10494.1|10487.3|10486.5|812
1732550700000|2024-11-25 16:05:00|10493.8|10492.9|10489.2|10488.6|10494.5|10493.8|10488.5|10487.9|342
1732551000000|2024-11-25 16:10:00|10489.3|10488.7|10490.7|10489.8|10493.3|10492.7|10487.1|10486.2|277
1732551300000|2024-11-25 16:15:00|10490.6|10489.7|10490.9|10490|10493|10492.2|10486.8|10486.2|346
1732551600000|2024-11-25 16:20:00|10491|10490.1|10484.1|10483.2|10491.1|10490.3|10482.7|10481.8|365
1732551900000|2024-11-25 16:25:00|10484.2|10483.3|10485.2|10484.3|10486.8|10486.1|10481.3|10480.4|405
1732552200000|2024-11-25 16:30:00|10485.3|10484.4|10486.9|10486|10488.1|10487.3|10484.4|10483.8|236
1732552500000|2024-11-25 16:35:00|10486.8|10485.9|10484.8|10484.2|10488.9|10488|10484.2|10483.6|305
1732552800000|2024-11-25 16:40:00|10484.7|10484.1|10475|10474.4|10486.7|10485.8|10474.9|10474.1|307
1732553100000|2024-11-25 16:45:00|10474.9|10474.3|10470|10469.1|10475|10474.4|10467.1|10466.3|472
1732553400000|2024-11-25 16:50:00|10469.2|10468.3|10477.6|10476.7|10478|10477.1|10467.1|10466.2|323
1732553700000|2024-11-25 16:55:00|10477.4|10476.5|10478|10477.1|10479.2|10478.3|10475.2|10474.3|269
1732554000000|2024-11-25 17:00:00|10478.2|10477.3|10476.7|10476.1|10479.7|10478.9|10474.3|10473.7|275
1732554300000|2024-11-25 17:05:00|10476.6|10476|10477.4|10476.8|10479.4|10478.8|10475.1|10474.5|233
1732554600000|2024-11-25 17:10:00|10477.9|10477|10472.9|10472.3|10479.4|10478.5|10472.4|10471.8|261
1732554900000|2024-11-25 17:15:00|10472.7|10472.1|10471.2|10470.6|10476.1|10475.3|10470.6|10470|185
1732555200000|2024-11-25 17:20:00|10471.3|10470.3|10475.3|10474.7|10477.8|10477.2|10469.4|10468.8|221
1732555500000|2024-11-25 17:25:00|10475.6|10474.6|10475.4|10474.5|10476.5|10475.7|10474.2|10473.6|217
1732555800000|2024-11-25 17:30:00|10475.5|10474.6|10482.9|10482.3|10482.9|10482.3|10475.5|10474.6|258
1732556100000|2024-11-25 17:35:00|10483|10482.4|10484.2|10483.6|10485.8|10485.2|10482.4|10481.8|175
1732556400000|2024-11-25 17:40:00|10484.5|10483.9|10483.9|10483.3|10485.4|10484.6|10483.1|10482.3|143
1732556700000|2024-11-25 17:45:00|10484.2|10483.6|10484.3|10483.4|10484.4|10483.8|10482.7|10481.8|128
1732557000000|2024-11-25 17:50:00|10484.2|10483.6|10484|10483.4|10484.5|10483.9|10483.2|10482.5|72
1732557300000|2024-11-25 17:55:00|10484.7|10484.1|10486.4|10485.8|10487.5|10486.6|10484.7|10483.8|153
1732557600000|2024-11-25 18:00:00|10486.3|10485.7|10496|10495.1|10496.2|10495.3|10485.9|10485.3|377
1732557900000|2024-11-25 18:05:00|10496.2|10495.3|10494.7|10494.1|10498.6|10497.7|10494|10493.1|251
1732558200000|2024-11-25 18:10:00|10495|10494.4|10492.4|10491.8|10495|10494.4|10490.8|10490.2|187
1732558500000|2024-11-25 18:15:00|10492.3|10491.7|10493.4|10492.8|10496.2|10495.6|10492.2|10491.6|168
1732558800000|2024-11-25 18:20:00|10493.6|10493|10492.2|10491.6|10493.7|10493.1|10490.9|10490.2|173
1732559100000|2024-11-25 18:25:00|10492.3|10491.7|10497.1|10496.2|10497.4|10496.8|10492.2|10491.6|250
1732559400000|2024-11-25 18:30:00|10497.2|10496.3|10502.8|10501.9|10503.1|10502.2|10497.2|10496.3|193
1732559700000|2024-11-25 18:35:00|10502.4|10501.5|10502.7|10502.1|10505.3|10504.4|10501.2|10500.6|224
1732560000000|2024-11-25 18:40:00|10502.8|10502.2|10499.2|10498.6|10503.2|10502.5|10498.8|10498|126
1732560300000|2024-11-25 18:45:00|10499.1|10498.5|10499.5|10498.6|10501.6|10501|10497.8|10496.9|133
1732560600000|2024-11-25 18:50:00|10499.7|10498.8|10504.4|10503.8|10504.9|10504|10499.7|10498.8|187
1732560900000|2024-11-25 18:55:00|10504.3|10503.7|10507.8|10507.2|10508.3|10507.7|10504.3|10503.7|200
1732561200000|2024-11-25 19:00:00|10508.1|10507.5|10508.6|10508|10511.1|10510.5|10507.9|10507.1|163
1732561500000|2024-11-25 19:05:00|10508.7|10508.1|10509.1|10508.5|10509.2|10508.6|10507.2|10506.5|186
1732561800000|2024-11-25 19:10:00|10509.2|10508.6|10509|10508.4|10511.2|10510.3|10508.3|10507.7|124
1732562100000|2024-11-25 19:15:00|10509.1|10508.5|10506.7|10506.1|10509.2|10508.6|10506.2|10505.6|128
1732562400000|2024-11-25 19:20:00|10506.8|10506.2|10506.3|10505.7|10508|10507.4|10506|10505.4|132
1732562700000|2024-11-25 19:25:00|10506.2|10505.6|10509.9|10509|10510.6|10509.9|10506|10505.4|141
1732563000000|2024-11-25 19:30:00|10510|10509.4|10508.8|10508.2|10510.4|10509.5|10507.6|10507|103
1732563300000|2024-11-25 19:35:00|10508.7|10508.1|10506.9|10506.3|10509|10508.4|10506.4|10505.8|102
1732563600000|2024-11-25 19:40:00|10507|10506.4|10506.3|10505.4|10507.8|10507.2|10506.2|10505.4|116
1732563900000|2024-11-25 19:45:00|10506|10505.5|10504.7|10504.1|10506.2|10505.6|10503.5|10502.9|87
1732564200000|2024-11-25 19:50:00|10504.6|10504|10503.5|10502.9|10504.9|10504.3|10502.5|10501.9|129
1732564500000|2024-11-25 19:55:00|10503.4|10502.8|10505.9|10505.3|10506|10505.4|10501.8|10501.2|222
1732564800000|2024-11-25 20:00:00|10505.8|10505.2|10505.7|10505.1|10508|10507.4|10505.4|10504.8|154
1732565100000|2024-11-25 20:05:00|10505.8|10505.2|10506.7|10505.8|10507.1|10506.3|10505.4|10504.7|110
1732565400000|2024-11-25 20:10:00|10506.8|10505.9|10509|10508.1|10509.5|10508.6|10506.8|10505.9|146
1732565700000|2024-11-25 20:15:00|10509.1|10508.2|10506.4|10505.5|10509.9|10509|10506.2|10505.3|94
1732566000000|2024-11-25 20:20:00|10506.5|10505.6|10503|10502.1|10506.9|10506|10502.5|10501.6|115
1732566300000|2024-11-25 20:25:00|10503.1|10502.2|10503.5|10502.6|10503.7|10502.8|10501.5|10500.6|126
1732566600000|2024-11-25 20:30:00|10503.4|10502.5|10501.8|10500.3|10504.1|10503.2|10500.7|10499.8|163
1732566900000|2024-11-25 20:35:00|10502.4|10500.4|10501|10499.5|10502.4|10501.2|10500.6|10499.2|198
1732567200000|2024-11-25 20:40:00|10500.8|10499.4|10501.3|10500.1|10501.9|10500.6|10500.8|10499.3|221
1732567500000|2024-11-25 20:45:00|10501.2|10500|10498.5|10496.7|10503.3|10502.3|10497.8|10496.3|297
1732567800000|2024-11-25 20:50:00|10498.3|10496.4|10495.6|10495|10498.7|10497.5|10495|10494.3|158
1732568100000|2024-11-25 20:55:00|10495.4|10494.5|10492.7|10492.1|10495.4|10494.6|10492.3|10491.5|274
1732568400000|2024-11-25 21:00:00|10492.6|10492|10494.7|10493.8|10497.5|10496.6|10492.4|10491.8|119
1732568700000|2024-11-25 21:05:00|10494.4|10493.5|10497.5|10496.6|10497.6|10496.7|10494.2|10493.3|58
1732569000000|2024-11-25 21:10:00|10497.6|10496.7|10494.9|10494|10497.6|10496.7|10494.8|10493.9|65
1732569300000|2024-11-25 21:15:00|10495|10494.1|10496|10495.1|10497|10495.4|10494.6|10493.7|126
1732569600000|2024-11-25 21:20:00|10496.1|10495.2|10496|10495.1|10496.6|10495.7|10495.4|10494.5|36
1732569900000|2024-11-25 21:25:00|10495.9|10495|10494.2|10493.3|10497.2|10496.3|10494|10493.1|81
1732570200000|2024-11-25 21:30:00|10494.1|10493.2|10494.9|10494|10495.2|10494.4|10494|10493.2|140
1732570500000|2024-11-25 21:35:00|10494.8|10493.9|10493.3|10492.4|10494.9|10494|10493|10492.2|86
1732570800000|2024-11-25 21:40:00|10493|10492.5|10493.8|10492.9|10494.3|10493.2|10493|10492.4|51
1732571100000|2024-11-25 21:45:00|10493.9|10493|10492.6|10491.7|10494.2|10493.3|10492.4|10491.5|65
1732571400000|2024-11-25 21:50:00|10492.7|10491.8|10494|10493.1|10494.2|10493.3|10492.5|10491.4|165
1732571700000|2024-11-25 21:55:00|10494.3|10492.8|10498.4|10491.8|10498.5|10495.5|10493.9|10491.8|364
1732572000000|2024-11-25 22:00:00|10497.8|10491.2|10496.5|10489.9|10497.8|10491.2|10495|10488.4|23
1732572300000|2024-11-25 22:05:00|10497.1|10490.5|10498.9|10493.3|10499.1|10493.5|10496.6|10490|38
1732572600000|2024-11-25 22:10:00|10498.8|10493.2|10498.6|10493|10499.1|10493.3|10498.1|10491.5|44
1732572900000|2024-11-25 22:15:00|10498.5|10492.9|10498.9|10492.3|10499.8|10494.4|10498.4|10492.3|29
1732573200000|2024-11-25 22:20:00|10498.8|10492.2|10498.6|10492|10498.9|10492.3|10498.2|10491.6|27
1732573500000|2024-11-25 22:25:00|10498.7|10492.3|10498.4|10491.8|10498.9|10492.4|10498.4|10491.8|43
1732573800000|2024-11-25 22:30:00|10498.5|10491.9|10498.5|10491.9|10498.8|10492.2|10498.2|10491.6|34
1732574100000|2024-11-25 22:35:00|10498.6|10492|10498.9|10492.3|10499|10492.4|10498.5|10491.9|14
1732574400000|2024-11-25 22:40:00|10498.8|10492.2|10498.6|10492|10499|10492.4|10498.6|10492|24
1732574700000|2024-11-25 22:45:00|10498.8|10492.2|10499|10492.9|10499.4|10493.1|10498.7|10492.2|49
1732575000000|2024-11-25 22:50:00|10499.1|10492.8|10499.5|10492.9|10499.6|10493.2|10498.8|10492.6|40
1732575300000|2024-11-25 22:55:00|10499.4|10493|10498.7|10492.8|10499.6|10493.2|10498.5|10492.4|66
1732575600000|2024-11-25 23:00:00|10498.5|10492.9|10501.8|10499.3|10502.1|10499.4|10498.2|10492.7|126
1732575900000|2024-11-25 23:05:00|10501.5|10499.6|10498|10497.1|10501.5|10499.8|10497.9|10497|58
1732576200000|2024-11-25 23:10:00|10498.1|10497.2|10499.3|10498.4|10499.4|10498.5|10498|10496.9|47
1732576500000|2024-11-25 23:15:00|10499.5|10498.6|10499|10498.1|10499.5|10498.6|10498|10497.1|40
1732576800000|2024-11-25 23:20:00|10498.9|10498|10496|10495.1|10499|10498.1|10496|10495.1|60
1732577100000|2024-11-25 23:25:00|10496.1|10495|10497.8|10496.9|10497.8|10496.9|10496.1|10495|29
1732577400000|2024-11-25 23:30:00|10497.9|10497|10497|10496.1|10498|10497.1|10496.8|10495.9|49
1732577700000|2024-11-25 23:35:00|10496.9|10496|10488.6|10487.7|10496.9|10496|10488.5|10487.6|181
1732578000000|2024-11-25 23:40:00|10488.4|10487.5|10468.6|10467.7|10488.6|10487.7|10466|10464.9|903
1732578300000|2024-11-25 23:45:00|10469.1|10468.2|10456.8|10455.9|10470.1|10469|10456.6|10455.7|679
1732578600000|2024-11-25 23:50:00|10457.2|10456.3|10453.6|10452.7|10459|10458|10453.2|10452.2|786
1732578900000|2024-11-25 23:55:00|10453.9|10453|10444.3|10443.4|10462.9|10462|10443.3|10442.4|444
1732492800000|2024-11-25 00:00:00|10479.5|10478.6|10476.7|10475.8|10480.6|10479.7|10476.7|10475.8|247
1732493100000|2024-11-25 00:05:00|10476.8|10475.9|10474.5|10473.6|10480.5|10479.6|10474.5|10473.6|254
1732493400000|2024-11-25 00:10:00|10474.7|10473.8|10480|10479.1|10480|10479.1|10474.1|10473.2|224
1732493700000|2024-11-25 00:15:00|10479.5|10478.6|10483.2|10481.8|10485.6|10484.4|10479.1|10478.2|277
1732494000000|2024-11-25 00:20:00|10483.1|10481.9|10481.5|10480.6|10483.4|10482.3|10479.5|10478.2|260
1732494300000|2024-11-25 00:25:00|10481.7|10480.5|10478|10477.1|10481.7|10480.8|10476.9|10476|166
1732494600000|2024-11-25 00:30:00|10478.1|10477.2|10478.1|10477.2|10479.2|10478.3|10475|10474.1|182
1732494900000|2024-11-25 00:35:00|10478|10477.1|10478.2|10477.3|10479.4|10478.5|10476.5|10475.6|159
1732495200000|2024-11-25 00:40:00|10478.5|10477.6|10481.1|10480.2|10482.1|10481.2|10477.6|10476.7|150
1732495500000|2024-11-25 00:45:00|10480.9|10480|10478.1|10477.2|10480.9|10480|10477.1|10476.2|154
1732495800000|2024-11-25 00:50:00|10478|10477.1|10484.8|10483.5|10485|10483.5|10477.6|10476.7|229
1732496100000|2024-11-25 00:55:00|10484.7|10483.8|10481.8|10480.9|10485.4|10484.5|10481.7|10480.8|203
1732496400000|2024-11-25 01:00:00|10481.3|10480.4|10481.1|10480.2|10484.5|10483.6|10479.6|10478.7|192
1732496700000|2024-11-25 01:05:00|10481.6|10480.7|10481.3|10480.7|10484.2|10483.3|10478.7|10477.8|159
1732497000000|2024-11-25 01:10:00|10481.4|10480.8|10475.6|10474.7|10481.7|10480.8|10475.6|10474.7|195
1732497300000|2024-11-25 01:15:00|10475.9|10475|10477.7|10476.8|10478.6|10477.7|10474.6|10473.7|193
1732497600000|2024-11-25 01:20:00|10477.8|10476.9|10483.5|10482.9|10484.3|10483.6|10477.8|10476.9|172
1732497900000|2024-11-25 01:25:00|10483.6|10483|10487.3|10486.7|10488.1|10487.3|10482.1|10481.2|235
1732498200000|2024-11-25 01:30:00|10487.4|10486.8|10486.4|10485.5|10488.9|10488.3|10484.6|10484|262
1732498500000|2024-11-25 01:35:00|10486.5|10485.6|10486.9|10486.3|10490.4|10489.7|10485.6|10484.8|268
1732498800000|2024-11-25 01:40:00|10486.6|10486|10482.7|10482.1|10486.8|10486.2|10481.6|10481|231
1732499100000|2024-11-25 01:45:00|10482.6|10482|10484.5|10483.9|10485.5|10484.9|10482.6|10481.7|171
1732499400000|2024-11-25 01:50:00|10484.6|10484|10482|10481.4|10485.9|10485.3|10481.8|10481|188
1732499700000|2024-11-25 01:55:00|10482.7|10482.1|10478.2|10477.6|10483|10482.4|10476.6|10476|207
1732500000000|2024-11-25 02:00:00|10478.1|10477.5|10477.2|10476.3|10480|10479.4|10477.1|10476.3|128
1732500300000|2024-11-25 02:05:00|10477.1|10476.6|10479.7|10479.1|10479.7|10479.1|10475.1|10474.2|156
1732500600000|2024-11-25 02:10:00|10479.8|10479.2|10481.9|10481|10482.1|10481.4|10479.8|10479.2|165
1732500900000|2024-11-25 02:15:00|10482|10481.1|10482.6|10481.7|10482.8|10482.1|10480.8|10480.2|142
1732501200000|2024-11-25 02:20:00|10482.7|10481.8|10483.8|10483.2|10485.1|10484.5|10482.2|10481.3|121
1732501500000|2024-11-25 02:25:00|10483.7|10483.1|10484.7|10484.1|10485.4|10484.7|10483|10482.4|96
1732501800000|2024-11-25 02:30:00|10484.9|10484.3|10487.5|10486.9|10487.5|10486.9|10484.9|10484.2|181
1732502100000|2024-11-25 02:35:00|10488|10487.4|10488.7|10487.8|10489.8|10489.2|10487.8|10487.2|140
1732502400000|2024-11-25 02:40:00|10488.5|10487.6|10486.8|10486.2|10489.2|10488.3|10486.4|10485.5|142
1732502700000|2024-11-25 02:45:00|10486.7|10485.8|10486.9|10486|10487.9|10487|10485.8|10484.9|146
1732503000000|2024-11-25 02:50:00|10487|10485.9|10484.2|10483.6|10487|10486.1|10484.2|10483.6|147
1732503300000|2024-11-25 02:55:00|10484.3|10483.7|10487.4|10486.8|10488.2|10487.6|10484.3|10483.7|88
1732503600000|2024-11-25 03:00:00|10487.3|10486.7|10484.5|10483.9|10487.3|10486.7|10482.5|10481.6|190
1732503900000|2024-11-25 03:05:00|10484.6|10484|10483.4|10482.5|10484.6|10484|10482.1|10481.5|159
1732504200000|2024-11-25 03:10:00|10483.5|10482.6|10483.7|10483.1|10484.9|10484.3|10481.8|10481.2|115
1732504500000|2024-11-25 03:15:00|10483.9|10483.3|10486.5|10485.6|10488.6|10487.7|10483.9|10483.3|102
1732504800000|2024-11-25 03:20:00|10486.6|10485.7|10486.8|10485.9|10487.4|10486.5|10486|10485.4|79
1732505100000|2024-11-25 03:25:00|10486.7|10485.8|10484.1|10483.5|10486.7|10485.8|10483.1|10482.2|111
1732505400000|2024-11-25 03:30:00|10483.7|10483.1|10482.1|10481.5|10485.7|10485.1|10482.1|10481.5|132
1732505700000|2024-11-25 03:35:00|10482|10481.4|10482.3|10481.7|10483.5|10482.9|10481.6|10481|98
1732506000000|2024-11-25 03:40:00|10482.2|10481.6|10482.1|10481.2|10484|10483.3|10481.7|10481.1|90
1732506300000|2024-11-25 03:45:00|10482|10481.1|10480.5|10479.6|10482|10481.1|10479.3|10478.4|137
1732506600000|2024-11-25 03:50:00|10480.4|10479.5|10476.8|10475.9|10480.8|10479.9|10476.3|10475.4|114
1732506900000|2024-11-25 03:55:00|10476.9|10476|10478.3|10477.7|10479.3|10478.7|10476.8|10475.9|56
1732507200000|2024-11-25 04:00:00|10478.2|10477.6|10478.4|10477.5|10480.3|10479.7|10477.7|10477.1|66
1732507500000|2024-11-25 04:05:00|10478.2|10477.3|10479.5|10478.9|10480.2|10479.6|10477.4|10476.8|75
1732507800000|2024-11-25 04:10:00|10479.6|10479|10477.8|10477.2|10480.2|10479.3|10477.6|10477|73
1732508100000|2024-11-25 04:15:00|10477.9|10477.3|10476.5|10475.6|10477.9|10477.3|10476.5|10475.6|139
1732508400000|2024-11-25 04:20:00|10476.2|10475.5|10475.8|10475.2|10476.6|10476|10475|10474.2|161
1732508700000|2024-11-25 04:25:00|10475.9|10475.3|10478.8|10478.2|10479|10478.4|10475.9|10475.3|209
1732509000000|2024-11-25 04:30:00|10479|10478.4|10480|10479.4|10480|10479.4|10478.7|10478.1|76
1732509300000|2024-11-25 04:35:00|10480.1|10479.5|10479.9|10479|10481.4|10480.5|10479.9|10479|62
1732509600000|2024-11-25 04:40:00|10479.8|10479.2|10479.9|10479.3|10481.5|10480.9|10479.3|10478.7|70
1732509900000|2024-11-25 04:45:00|10479.8|10479.2|10478.5|10477.9|10481.2|10480.3|10478.5|10477.9|80
1732510200000|2024-11-25 04:50:00|10478.6|10478|10478.9|10478.3|10479.4|10478.8|10477.1|10476.5|53
1732510500000|2024-11-25 04:55:00|10479|10478.4|10479.6|10479|10479.9|10479.3|10477.8|10477.2|103
1732510800000|2024-11-25 05:00:00|10479.8|10479.2|10478.3|10477.7|10480.2|10479.6|10476.7|10476.1|107
1732511100000|2024-11-25 05:05:00|10478.4|10477.8|10481.5|10480.6|10481.5|10480.6|10477.3|10476.7|93
1732511400000|2024-11-25 05:10:00|10482.2|10481.3|10482.6|10482|10483.5|10482.6|10481.2|10480.3|93
1732511700000|2024-11-25 05:15:00|10482.4|10481.8|10481.8|10481.2|10482.5|10481.9|10480.2|10479.6|80
1732512000000|2024-11-25 05:20:00|10481.9|10481.3|10477.7|10477.1|10481.9|10481.3|10477.6|10477|89
1732512300000|2024-11-25 05:25:00|10477.8|10477.2|10478.3|10477.7|10478.8|10478.2|10475.7|10474.8|111
1732512600000|2024-11-25 05:30:00|10478.4|10477.8|10479.2|10478.3|10479.5|10478.8|10477.9|10477.2|114
1732512900000|2024-11-25 05:35:00|10479.3|10478.4|10478.7|10478.1|10479.3|10478.7|10477.5|10476.8|109
1732513200000|2024-11-25 05:40:00|10478.8|10478.2|10478.3|10477.7|10479.7|10479.1|10478.2|10477.6|83
1732513500000|2024-11-25 05:45:00|10478.5|10477.6|10477.6|10476.7|10478.9|10478.3|10477|10476.3|74
1732513800000|2024-11-25 05:50:00|10477.7|10476.8|10477.8|10477.2|10479|10478.4|10476.9|10476.3|117
1732514100000|2024-11-25 05:55:00|10478.2|10477.6|10479.5|10478.9|10481|10480.4|10478.2|10477.4|138
1732514400000|2024-11-25 06:00:00|10479.6|10479|10477.7|10477.1|10480.3|10479.7|10477|10476.4|155
1732514700000|2024-11-25 06:05:00|10477.6|10477|10477.3|10476.4|10479.5|10478.8|10476.3|10475.4|189
1732515000000|2024-11-25 06:10:00|10477.2|10476.3|10478.6|10478|10479.3|10478.4|10475.4|10474.5|187
1732515300000|2024-11-25 06:15:00|10478.7|10478.1|10479.1|10478.5|10479.7|10479.1|10478.4|10477.8|126
1732515600000|2024-11-25 06:20:00|10479|10478.4|10486.4|10485.8|10487.4|10486.8|10479|10478.4|263
1732515900000|2024-11-25 06:25:00|10486.1|10485.5|10487.5|10486.9|10489.5|10488.9|10486.1|10485.5|147
1732516200000|2024-11-25 06:30:00|10487.4|10486.8|10485.6|10484.7|10487.9|10487.3|10485|10484.4|194
1732516500000|2024-11-25 06:35:00|10485.7|10484.8|10486.3|10485.7|10488|10487.4|10485.5|10484.6|126
1732516800000|2024-11-25 06:40:00|10486.4|10485.8|10487.5|10486.9|10489.8|10489.2|10486.2|10485.6|108
1732517100000|2024-11-25 06:45:00|10487.4|10486.8|10483.9|10483.3|10487.9|10487.3|10483.9|10483.3|132
1732517400000|2024-11-25 06:50:00|10484|10483.4|10484.4|10483.8|10485.3|10484.7|10482.9|10482.3|110
1732517700000|2024-11-25 06:55:00|10484.1|10483.5|10484.1|10483.2|10484.6|10483.8|10482.5|10481.8|135
1732518000000|2024-11-25 07:00:00|10483.5|10482.9|10475.4|10474.8|10483.7|10483.1|10475.4|10474.8|315
1732518300000|2024-11-25 07:05:00|10475.3|10474.7|10482.2|10481.3|10482.4|10481.8|10474.2|10473.6|277
1732518600000|2024-11-25 07:10:00|10482.3|10481.6|10477|10476.1|10484.2|10483.4|10476.3|10475.7|226
1732518900000|2024-11-25 07:15:00|10476.9|10476|10475.5|10474.9|10477.1|10476.2|10471.9|10471.3|182
1732519200000|2024-11-25 07:20:00|10475.6|10475|10470.4|10469.8|10476.4|10475.5|10470.2|10469.3|192
1732519500000|2024-11-25 07:25:00|10470.5|10469.9|10471|10470.4|10474|10473.3|10470.2|10469.6|189
1732519800000|2024-11-25 07:30:00|10470.9|10470.3|10466.2|10465.3|10471.5|10470.6|10465.6|10464.7|231
1732520100000|2024-11-25 07:35:00|10466.1|10465.2|10464.3|10463.4|10467.1|10466.2|10464|10463.2|243
1732520400000|2024-11-25 07:40:00|10464.4|10463.5|10465.1|10464.2|10466.5|10465.9|10463.9|10463|229
1732520700000|2024-11-25 07:45:00|10465.2|10464.3|10465.5|10464.6|10465.5|10464.7|10460.9|10460.3|206
1732521000000|2024-11-25 07:50:00|10465.6|10464.7|10461.2|10460.3|10466.4|10465.8|10460.8|10460.2|175
1732521300000|2024-11-25 07:55:00|10461.1|10460.2|10450.9|10450.3|10461.1|10460.3|10450.1|10449.5|516
1732521600000|2024-11-25 08:00:00|10451.1|10450.5|10453.8|10453.2|10459.2|10458.6|10451.1|10450.5|503
1732521900000|2024-11-25 08:05:00|10454.4|10453.8|10454.8|10454.2|10459.9|10459.1|10454.3|10453.6|376
1732522200000|2024-11-25 08:10:00|10454.3|10453.4|10453.5|10452.6|10456.4|10455.5|10449.8|10448.9|472
1732522500000|2024-11-25 08:15:00|10453.4|10452.5|10450.2|10449.3|10454.2|10453.6|10450|10449.1|424
1732522800000|2024-11-25 08:20:00|10450.4|10449.5|10452.6|10451.7|10453.6|10452.7|10449.7|10448.8|373
1732523100000|2024-11-25 08:25:00|10452.5|10451.6|10453.7|10453.1|10454.2|10453.4|10449.5|10448.6|322
1732523400000|2024-11-25 08:30:00|10453.8|10453.2|10457|10456.1|10457.5|10456.9|10451.9|10451.2|386
1732523700000|2024-11-25 08:35:00|10456.6|10456|10456.6|10455.7|10459.9|10459.2|10455.4|10454.7|273
1732524000000|2024-11-25 08:40:00|10456.5|10455.6|10453.9|10453.3|10458.5|10457.9|10451.1|10450.5|314
1732524300000|2024-11-25 08:45:00|10453.7|10453.1|10455.1|10454.5|10459.1|10458.5|10451.3|10450.7|350
1732524600000|2024-11-25 08:50:00|10455|10454.2|10458.3|10457.7|10459|10458.1|10454.8|10454.1|271
1732524900000|2024-11-25 08:55:00|10458.2|10457.6|10466.6|10464.7|10467.5|10466.9|10457.8|10457.2|334
1732525200000|2024-11-25 09:00:00|10466.4|10464.5|10483.7|10483.1|10487.5|10486.6|10464.8|10461.7|771
1732525500000|2024-11-25 09:05:00|10483.5|10482.9|10478.9|10478.3|10484.6|10484|10474.2|10473.5|502
1732525800000|2024-11-25 09:10:00|10478.8|10478.2|10482.4|10481.8|10483.2|10482.6|10478.1|10477.4|430
1732526100000|2024-11-25 09:15:00|10482|10481.4|10480.2|10479.3|10482.6|10481.8|10477.8|10477.2|442
1732526400000|2024-11-25 09:20:00|10480.1|10479.2|10475.6|10474.7|10481|10480.4|10475.6|10474.7|320
1732526700000|2024-11-25 09:25:00|10475.9|10475|10475|10474.1|10476|10475.1|10471.7|10471|330
1732527000000|2024-11-25 09:30:00|10474.9|10474.3|10477.3|10476.7|10482.9|10482|10474.9|10474.3|335
1732527300000|2024-11-25 09:35:00|10477.4|10476.8|10476|10475.4|10480|10479.3|10474.5|10473.6|327
1732527600000|2024-11-25 09:40:00|10475.7|10475.1|10479.7|10478.8|10480.3|10479.6|10474.7|10474.1|226
1732527900000|2024-11-25 09:45:00|10480|10479.1|10489.5|10488.9|10489.8|10489.2|10479.6|10478.7|302
1732528200000|2024-11-25 09:50:00|10489.4|10488.5|10493.4|10492.8|10493.8|10493.2|10486.4|10485.7|283
1732528500000|2024-11-25 09:55:00|10493.5|10492.9|10489.8|10489.2|10497.6|10496.7|10488.8|10488.2|416
1732528800000|2024-11-25 10:00:00|10489.6|10489|10491.6|10491|10492.1|10491.5|10487|10486.4|358
1732529100000|2024-11-25 10:05:00|10491.5|10490.9|10490.3|10489.7|10493.6|10493|10489.2|10488.6|309
1732529400000|2024-11-25 10:10:00|10490.7|10490.1|10487.7|10487.1|10493.2|10492.6|10487.3|10486.7|273
1732529700000|2024-11-25 10:15:00|10487.8|10487.2|10491.1|10490.5|10492.1|10491.5|10487.8|10487.2|352
1732530000000|2024-11-25 10:20:00|10491|10490.4|10491.3|10490.4|10492.8|10491.9|10486|10485.4|288
1732530300000|2024-11-25 10:25:00|10491.2|10490.3|10491.2|10490.6|10494.6|10494|10490.7|10490|256
1732530600000|2024-11-25 10:30:00|10491.4|10490.8|10492.2|10491.6|10492.8|10492.2|10488.4|10487.6|249
1732530900000|2024-11-25 10:35:00|10492.1|10491.5|10493.2|10492.6|10497.2|10496.6|10490.1|10489.5|263
1732531200000|2024-11-25 10:40:00|10493.4|10492.8|10488.3|10487.7|10494|10493.4|10486.5|10485.6|258
1732531500000|2024-11-25 10:45:00|10487.6|10487|10488.1|10487.5|10491.2|10490.4|10486|10485.4|256
1732531800000|2024-11-25 10:50:00|10488|10487.4|10486|10485.4|10488.9|10488.3|10484.5|10483.9|222
1732532100000|2024-11-25 10:55:00|10485.9|10485.3|10486.3|10485.7|10487.7|10487.1|10483.9|10483.3|257
1732532400000|2024-11-25 11:00:00|10486.4|10485.8|10487.3|10486.7|10489.5|10488.7|10486.1|10485.5|200
1732532700000|2024-11-25 11:05:00|10487.4|10486.8|10486.4|10485.8|10488.5|10487.6|10484.5|10483.8|149
1732533000000|2024-11-25 11:10:00|10486.3|10485.7|10485|10484.1|10487.4|10486.8|10484.2|10483.6|190
1732533300000|2024-11-25 11:15:00|10484.9|10484|10486.8|10485.9|10487|10486.1|10480.9|10480|191
1732533600000|2024-11-25 11:20:00|10486.9|10486|10486.2|10485.6|10490.9|10490|10486.1|10485.5|197
1732533900000|2024-11-25 11:25:00|10486.5|10485.9|10483.5|10482.9|10488.6|10488|10482.7|10482.1|167
1732534200000|2024-11-25 11:30:00|10483.6|10483|10483.6|10483|10485.1|10484.5|10482.5|10481.7|159
1732534500000|2024-11-25 11:35:00|10483.5|10482.9|10483.1|10482.2|10483.9|10483.3|10480.1|10479.5|179
1732534800000|2024-11-25 11:40:00|10483.3|10482.4|10477.4|10476.8|10483.4|10482.8|10476.7|10475.8|207
1732535100000|2024-11-25 11:45:00|10477.6|10477|10477.6|10476.7|10480.5|10479.9|10476.3|10475.4|224
1732535400000|2024-11-25 11:50:00|10477.2|10476.6|10478.6|10477.7|10481|10480.1|10477.2|10476.6|173
1732535700000|2024-11-25 11:55:00|10478.5|10477.6|10480|10479.1|10480.8|10479.9|10475.7|10474.8|224
1732536000000|2024-11-25 12:00:00|10480.1|10479.2|10480.5|10479.9|10481.8|10481.2|10478.8|10478.1|258
1732536300000|2024-11-25 12:05:00|10480.4|10479.8|10483.9|10483.3|10484.4|10483.5|10478.5|10477.9|256
1732536600000|2024-11-25 12:10:00|10483.6|10483|10480.6|10480|10483.9|10483.2|10477.2|10476.6|282
1732536900000|2024-11-25 12:15:00|10480.4|10479.8|10476.1|10475.2|10480.7|10480.1|10475.8|10474.9|203
1732537200000|2024-11-25 12:20:00|10476|10475.1|10475.2|10474.6|10477.3|10476.7|10474.9|10474|167
1732537500000|2024-11-25 12:25:00|10475|10474.4|10476.4|10475.5|10477.8|10477.2|10474.6|10473.7|187
1732537800000|2024-11-25 12:30:00|10476.5|10475.6|10479.9|10479|10480|10479.1|10475.7|10475.1|186
1732538100000|2024-11-25 12:35:00|10480.3|10479.4|10481.8|10481.2|10483.9|10483.3|10479.6|10478.7|314
1732538400000|2024-11-25 12:40:00|10481.9|10481.3|10483.2|10482.6|10486.3|10485.7|10481.8|10481.2|267
1732538700000|2024-11-25 12:45:00|10483.3|10482.4|10487.5|10486.9|10491.3|10490.7|10483.2|10482.3|233
1732539000000|2024-11-25 12:50:00|10487.4|10486.8|10492.6|10492|10492.8|10492.2|10487.4|10486.8|209
1732539300000|2024-11-25 12:55:00|10492.5|10491.9|10489.1|10488.5|10493.6|10493|10488.5|10487.9|247
1732539600000|2024-11-25 13:00:00|10489.2|10488.6|10493.7|10493.1|10498.4|10497.5|10488.9|10488.3|443
1732539900000|2024-11-25 13:05:00|10493.3|10492.7|10495.4|10494.8|10500|10499.1|10491.7|10491.1|428
1732540200000|2024-11-25 13:10:00|10495.1|10494.5|10500.5|10499.9|10502.5|10501.6|10493.4|10492.8|518
1732540500000|2024-11-25 13:15:00|10500.3|10499.7|10514|10513.4|10515.9|10515.3|10497.8|10497|640
1732540800000|2024-11-25 13:20:00|10513.9|10513.3|10515.5|10514.6|10516.5|10515.7|10510.1|10509.4|456
1732541100000|2024-11-25 13:25:00|10515.7|10514.8|10521.3|10520.4|10526|10525.1|10515.2|10514.2|528
1732541400000|2024-11-25 13:30:00|10521.5|10520.6|10518.7|10517.3|10528.1|10527.5|10518.6|10517.3|541
1732541700000|2024-11-25 13:35:00|10518.4|10517|10518.4|10517.5|10521.5|10520.4|10516.8|10515.8|505
1732542000000|2024-11-25 13:40:00|10518.5|10517.6|10520.2|10519.3|10524.3|10523.3|10516.7|10515.8|600
1732542300000|2024-11-25 13:45:00|10520|10519.1|10518.8|10518.2|10521.2|10520.3|10514.8|10514|463
1732542600000|2024-11-25 13:50:00|10518.7|10518.1|10525.3|10524.4|10525.3|10524.5|10517.6|10517|445
1732542900000|2024-11-25 13:55:00|10525.2|10524.3|10528.9|10528.3|10530.7|10529.8|10524.6|10523.7|515
1732543200000|2024-11-25 14:00:00|10528.8|10528.2|10522.2|10521.6|10530.6|10530|10521.7|10520.9|507
1732543500000|2024-11-25 14:05:00|10522.1|10521.5|10524|10523.4|10525.7|10525.1|10521.6|10520.7|573
1732543800000|2024-11-25 14:10:00|10524.1|10523.5|10527.5|10526.6|10527.5|10526.6|10521.5|10520.9|468
1732544100000|2024-11-25 14:15:00|10527.7|10527.1|10523.9|10523|10528.3|10527.7|10521.5|10520.9|524
1732544400000|2024-11-25 14:20:00|10524.1|10523.2|10516.5|10515.9|10524.4|10523.5|10515.9|10515.3|498
1732544700000|2024-11-25 14:25:00|10516.7|10516.1|10525.7|10525.1|10528.3|10527.7|10516.7|10516.1|507
1732545000000|2024-11-25 14:30:00|10525.8|10525.2|10524.4|10523.8|10528.5|10527.9|10519.7|10519.1|591
1732545300000|2024-11-25 14:35:00|10524.3|10523.7|10511.7|10511.1|10525|10524.4|10511.3|10510.4|575
1732545600000|2024-11-25 14:40:00|10511.6|10511|10505.7|10505.1|10515.1|10514.5|10505.1|10504.3|525
1732545900000|2024-11-25 14:45:00|10505.9|10505.3|10507.9|10507.3|10512.2|10511.6|10505.9|10505.3|524
1732546200000|2024-11-25 14:50:00|10507.3|10506.7|10510.2|10509.6|10511.4|10510.5|10506.3|10505.7|497
1732546500000|2024-11-25 14:55:00|10510.1|10509.5|10508.4|10507.8|10511.8|10511.2|10507.4|10506.7|413
1732546800000|2024-11-25 15:00:00|10508.6|10508|10496|10495.1|10509|10508.4|10496|10495.1|429
1732547100000|2024-11-25 15:05:00|10496.2|10495.3|10491.4|10490.8|10496.5|10495.6|10486.7|10485.9|575
1732547400000|2024-11-25 15:10:00|10491.6|10491|10497.1|10496.5|10497.5|10496.9|10490.4|10489.8|339
1732547700000|2024-11-25 15:15:00|10497.4|10496.8|10500.8|10500.2|10501.5|10500.9|10497|10496.4|313
1732548000000|2024-11-25 15:20:00|10501|10500.4|10505|10504.4|10505.7|10505.1|10500.6|10500|299
1732548300000|2024-11-25 15:25:00|10505.4|10504.8|10513.8|10513.2|10515.2|10514.5|10505.4|10504.8|340
1732548600000|2024-11-25 15:30:00|10514|10513.1|10517.3|10516.7|10518.2|10517.6|10514|10513.1|279
1732548900000|2024-11-25 15:35:00|10517.4|10516.8|10516.4|10515.8|10519.5|10518.9|10513.9|10513|320
1732549200000|2024-11-25 15:40:00|10516.2|10515.3|10512.7|10512.1|10516.4|10515.6|10509.5|10508.9|361
1732549500000|2024-11-25 15:45:00|10512.6|10512|10506|10505.4|10515.3|10514.4|10504.6|10503.7|453
1732549800000|2024-11-25 15:50:00|10506.4|10505.5|10499.4|10498.8|10507.3|10506.4|10499.4|10498.5|614
1732550100000|2024-11-25 15:55:00|10499.3|10498.7|10488.8|10487.9|10499.4|10498.8|10486.6|10486|939
1732550400000|2024-11-25 16:00:00|10488.4|10487.8|10493.5|10492.6|10495|10494.1|10487.3|10486.5|812
1732550700000|2024-11-25 16:05:00|10493.8|10492.9|10489.2|10488.6|10494.5|10493.8|10488.5|10487.9|342
1732551000000|2024-11-25 16:10:00|10489.3|10488.7|10490.7|10489.8|10493.3|10492.7|10487.1|10486.2|277
1732551300000|2024-11-25 16:15:00|10490.6|10489.7|10490.9|10490|10493|10492.2|10486.8|10486.2|346
1732551600000|2024-11-25 16:20:00|10491|10490.1|10484.1|10483.2|10491.1|10490.3|10482.7|10481.8|365
1732551900000|2024-11-25 16:25:00|10484.2|10483.3|10485.2|10484.3|10486.8|10486.1|10481.3|10480.4|405
1732552200000|2024-11-25 16:30:00|10485.3|10484.4|10486.9|10486|10488.1|10487.3|10484.4|10483.8|236
1732552500000|2024-11-25 16:35:00|10486.8|10485.9|10484.8|10484.2|10488.9|10488|10484.2|10483.6|305
1732552800000|2024-11-25 16:40:00|10484.7|10484.1|10475|10474.4|10486.7|10485.8|10474.9|10474.1|307
1732553100000|2024-11-25 16:45:00|10474.9|10474.3|10470|10469.1|10475|10474.4|10467.1|10466.3|472
1732553400000|2024-11-25 16:50:00|10469.2|10468.3|10477.6|10476.7|10478|10477.1|10467.1|10466.2|323
1732553700000|2024-11-25 16:55:00|10477.4|10476.5|10478|10477.1|10479.2|10478.3|10475.2|10474.3|269
1732554000000|2024-11-25 17:00:00|10478.2|10477.3|10476.7|10476.1|10479.7|10478.9|10474.3|10473.7|275
1732554300000|2024-11-25 17:05:00|10476.6|10476|10477.4|10476.8|10479.4|10478.8|10475.1|10474.5|233
1732554600000|2024-11-25 17:10:00|10477.9|10477|10472.9|10472.3|10479.4|10478.5|10472.4|10471.8|261
1732554900000|2024-11-25 17:15:00|10472.7|10472.1|10471.2|10470.6|10476.1|10475.3|10470.6|10470|185
1732555200000|2024-11-25 17:20:00|10471.3|10470.3|10475.3|10474.7|10477.8|10477.2|10469.4|10468.8|221
1732555500000|2024-11-25 17:25:00|10475.6|10474.6|10475.4|10474.5|10476.5|10475.7|10474.2|10473.6|217
1732555800000|2024-11-25 17:30:00|10475.5|10474.6|10482.9|10482.3|10482.9|10482.3|10475.5|10474.6|258
1732556100000|2024-11-25 17:35:00|10483|10482.4|10484.2|10483.6|10485.8|10485.2|10482.4|10481.8|175
1732556400000|2024-11-25 17:40:00|10484.5|10483.9|10483.9|10483.3|10485.4|10484.6|10483.1|10482.3|143
1732556700000|2024-11-25 17:45:00|10484.2|10483.6|10484.3|10483.4|10484.4|10483.8|10482.7|10481.8|128
1732557000000|2024-11-25 17:50:00|10484.2|10483.6|10484|10483.4|10484.5|10483.9|10483.2|10482.5|72
1732557300000|2024-11-25 17:55:00|10484.7|10484.1|10486.4|10485.8|10487.5|10486.6|10484.7|10483.8|153
1732557600000|2024-11-25 18:00:00|10486.3|10485.7|10496|10495.1|10496.2|10495.3|10485.9|10485.3|377
1732557900000|2024-11-25 18:05:00|10496.2|10495.3|10494.7|10494.1|10498.6|10497.7|10494|10493.1|251
1732558200000|2024-11-25 18:10:00|10495|10494.4|10492.4|10491.8|10495|10494.4|10490.8|10490.2|187
1732558500000|2024-11-25 18:15:00|10492.3|10491.7|10493.4|10492.8|10496.2|10495.6|10492.2|10491.6|168
1732558800000|2024-11-25 18:20:00|10493.6|10493|10492.2|10491.6|10493.7|10493.1|10490.9|10490.2|173
1732559100000|2024-11-25 18:25:00|10492.3|10491.7|10497.1|10496.2|10497.4|10496.8|10492.2|10491.6|250
1732559400000|2024-11-25 18:30:00|10497.2|10496.3|10502.8|10501.9|10503.1|10502.2|10497.2|10496.3|193
1732559700000|2024-11-25 18:35:00|10502.4|10501.5|10502.7|10502.1|10505.3|10504.4|10501.2|10500.6|224
1732560000000|2024-11-25 18:40:00|10502.8|10502.2|10499.2|10498.6|10503.2|10502.5|10498.8|10498|126
1732560300000|2024-11-25 18:45:00|10499.1|10498.5|10499.5|10498.6|10501.6|10501|10497.8|10496.9|133
1732560600000|2024-11-25 18:50:00|10499.7|10498.8|10504.4|10503.8|10504.9|10504|10499.7|10498.8|187
1732560900000|2024-11-25 18:55:00|10504.3|10503.7|10507.8|10507.2|10508.3|10507.7|10504.3|10503.7|200
1732561200000|2024-11-25 19:00:00|10508.1|10507.5|10508.6|10508|10511.1|10510.5|10507.9|10507.1|163
1732561500000|2024-11-25 19:05:00|10508.7|10508.1|10509.1|10508.5|10509.2|10508.6|10507.2|10506.5|186
1732561800000|2024-11-25 19:10:00|10509.2|10508.6|10509|10508.4|10511.2|10510.3|10508.3|10507.7|124
1732562100000|2024-11-25 19:15:00|10509.1|10508.5|10506.7|10506.1|10509.2|10508.6|10506.2|10505.6|128
1732562400000|2024-11-25 19:20:00|10506.8|10506.2|10506.3|10505.7|10508|10507.4|10506|10505.4|132
1732562700000|2024-11-25 19:25:00|10506.2|10505.6|10509.9|10509|10510.6|10509.9|10506|10505.4|141
1732563000000|2024-11-25 19:30:00|10510|10509.4|10508.8|10508.2|10510.4|10509.5|10507.6|10507|103
1732563300000|2024-11-25 19:35:00|10508.7|10508.1|10506.9|10506.3|10509|10508.4|10506.4|10505.8|102
1732563600000|2024-11-25 19:40:00|10507|10506.4|10506.3|10505.4|10507.8|10507.2|10506.2|10505.4|116
1732563900000|2024-11-25 19:45:00|10506|10505.5|10504.7|10504.1|10506.2|10505.6|10503.5|10502.9|87
1732564200000|2024-11-25 19:50:00|10504.6|10504|10503.5|10502.9|10504.9|10504.3|10502.5|10501.9|129
1732564500000|2024-11-25 19:55:00|10503.4|10502.8|10505.9|10505.3|10506|10505.4|10501.8|10501.2|222
1732564800000|2024-11-25 20:00:00|10505.8|10505.2|10505.7|10505.1|10508|10507.4|10505.4|10504.8|154
1732565100000|2024-11-25 20:05:00|10505.8|10505.2|10506.7|10505.8|10507.1|10506.3|10505.4|10504.7|110
1732565400000|2024-11-25 20:10:00|10506.8|10505.9|10509|10508.1|10509.5|10508.6|10506.8|10505.9|146
1732565700000|2024-11-25 20:15:00|10509.1|10508.2|10506.4|10505.5|10509.9|10509|10506.2|10505.3|94
1732566000000|2024-11-25 20:20:00|10506.5|10505.6|10503|10502.1|10506.9|10506|10502.5|10501.6|115
1732566300000|2024-11-25 20:25:00|10503.1|10502.2|10503.5|10502.6|10503.7|10502.8|10501.5|10500.6|126
1732566600000|2024-11-25 20:30:00|10503.4|10502.5|10501.8|10500.3|10504.1|10503.2|10500.7|10499.8|163
1732566900000|2024-11-25 20:35:00|10502.4|10500.4|10501|10499.5|10502.4|10501.2|10500.6|10499.2|198
1732567200000|2024-11-25 20:40:00|10500.8|10499.4|10501.3|10500.1|10501.9|10500.6|10500.8|10499.3|221
1732567500000|2024-11-25 20:45:00|10501.2|10500|10498.5|10496.7|10503.3|10502.3|10497.8|10496.3|297
1732567800000|2024-11-25 20:50:00|10498.3|10496.4|10495.6|10495|10498.7|10497.5|10495|10494.3|158
1732568100000|2024-11-25 20:55:00|10495.4|10494.5|10492.7|10492.1|10495.4|10494.6|10492.3|10491.5|274
1732568400000|2024-11-25 21:00:00|10492.6|10492|10494.7|10493.8|10497.5|10496.6|10492.4|10491.8|119
1732568700000|2024-11-25 21:05:00|10494.4|10493.5|10497.5|10496.6|10497.6|10496.7|10494.2|10493.3|58
1732569000000|2024-11-25 21:10:00|10497.6|10496.7|10494.9|10494|10497.6|10496.7|10494.8|10493.9|65
1732569300000|2024-11-25 21:15:00|10495|10494.1|10496|10495.1|10497|10495.4|10494.6|10493.7|126
1732569600000|2024-11-25 21:20:00|10496.1|10495.2|10496|10495.1|10496.6|10495.7|10495.4|10494.5|36
1732569900000|2024-11-25 21:25:00|10495.9|10495|10494.2|10493.3|10497.2|10496.3|10494|10493.1|81
1732570200000|2024-11-25 21:30:00|10494.1|10493.2|10494.9|10494|10495.2|10494.4|10494|10493.2|140
1732570500000|2024-11-25 21:35:00|10494.8|10493.9|10493.3|10492.4|10494.9|10494|10493|10492.2|86
1732570800000|2024-11-25 21:40:00|10493|10492.5|10493.8|10492.9|10494.3|10493.2|10493|10492.4|51
1732571100000|2024-11-25 21:45:00|10493.9|10493|10492.6|10491.7|10494.2|10493.3|10492.4|10491.5|65
1732571400000|2024-11-25 21:50:00|10492.7|10491.8|10494|10493.1|10494.2|10493.3|10492.5|10491.4|165
1732571700000|2024-11-25 21:55:00|10494.3|10492.8|10498.4|10491.8|10498.5|10495.5|10493.9|10491.8|364
1732572000000|2024-11-25 22:00:00|10497.8|10491.2|10496.5|10489.9|10497.8|10491.2|10495|10488.4|23
1732572300000|2024-11-25 22:05:00|10497.1|10490.5|10498.9|10493.3|10499.1|10493.5|10496.6|10490|38
1732572600000|2024-11-25 22:10:00|10498.8|10493.2|10498.6|10493|10499.1|10493.3|10498.1|10491.5|44
1732572900000|2024-11-25 22:15:00|10498.5|10492.9|10498.9|10492.3|10499.8|10494.4|10498.4|10492.3|29
1732573200000|2024-11-25 22:20:00|10498.8|10492.2|10498.6|10492|10498.9|10492.3|10498.2|10491.6|27
1732573500000|2024-11-25 22:25:00|10498.7|10492.3|10498.4|10491.8|10498.9|10492.4|10498.4|10491.8|43
1732573800000|2024-11-25 22:30:00|10498.5|10491.9|10498.5|10491.9|10498.8|10492.2|10498.2|10491.6|34
1732574100000|2024-11-25 22:35:00|10498.6|10492|10498.9|10492.3|10499|10492.4|10498.5|10491.9|14
1732574400000|2024-11-25 22:40:00|10498.8|10492.2|10498.6|10492|10499|10492.4|10498.6|10492|24
1732574700000|2024-11-25 22:45:00|10498.8|10492.2|10499|10492.9|10499.4|10493.1|10498.7|10492.2|49
1732575000000|2024-11-25 22:50:00|10499.1|10492.8|10499.5|10492.9|10499.6|10493.2|10498.8|10492.6|40
1732575300000|2024-11-25 22:55:00|10499.4|10493|10498.7|10492.8|10499.6|10493.2|10498.5|10492.4|66
1732575600000|2024-11-25 23:00:00|10498.5|10492.9|10501.8|10499.3|10502.1|10499.4|10498.2|10492.7|126
1732575900000|2024-11-25 23:05:00|10501.5|10499.6|10498|10497.1|10501.5|10499.8|10497.9|10497|58
1732576200000|2024-11-25 23:10:00|10498.1|10497.2|10499.3|10498.4|10499.4|10498.5|10498|10496.9|47
1732576500000|2024-11-25 23:15:00|10499.5|10498.6|10499|10498.1|10499.5|10498.6|10498|10497.1|40
1732576800000|2024-11-25 23:20:00|10498.9|10498|10496|10495.1|10499|10498.1|10496|10495.1|60
1732577100000|2024-11-25 23:25:00|10496.1|10495|10497.8|10496.9|10497.8|10496.9|10496.1|10495|29
1732577400000|2024-11-25 23:30:00|10497.9|10497|10497|10496.1|10498|10497.1|10496.8|10495.9|49
1732577700000|2024-11-25 23:35:00|10496.9|10496|10488.6|10487.7|10496.9|10496|10488.5|10487.6|181
1732578000000|2024-11-25 23:40:00|10488.4|10487.5|10468.6|10467.7|10488.6|10487.7|10466|10464.9|903
1732578300000|2024-11-25 23:45:00|10469.1|10468.2|10456.8|10455.9|10470.1|10469|10456.6|10455.7|679
1732578600000|2024-11-25 23:50:00|10457.2|10456.3|10453.6|10452.7|10459|10458|10453.2|10452.2|786
1732578900000|2024-11-25 23:55:00|10453.9|10453|10444.3|10443.4|10462.9|10462|10443.3|10442.4|444
1732579200000|2024-11-26 00:00:00|10444.4|10443.5|10452.6|10451.7|10456.9|10456|10438.1|10436.7|580
1732579500000|2024-11-26 00:05:00|10453.3|10452.4|10442.2|10441.3|10456.7|10455.8|10435.2|10433.5|585
1732579800000|2024-11-26 00:10:00|10442.1|10441.2|10433.4|10432.5|10447.8|10446.1|10433|10432.1|541
1732580100000|2024-11-26 00:15:00|10433.3|10432.4|10439.3|10438.4|10441.9|10441|10425.7|10424.8|765
1732580400000|2024-11-26 00:20:00|10439.4|10438.5|10454.3|10453.4|10455.8|10454.5|10439.3|10438.4|644
1732580700000|2024-11-26 00:25:00|10454.4|10453.5|10453.8|10452.9|10455.2|10454.3|10449.6|10448.7|265
1732581000000|2024-11-26 00:30:00|10453.7|10452.8|10453.4|10452.5|10457.7|10456.8|10451.7|10450.8|278
1732581300000|2024-11-26 00:35:00|10453.2|10452.3|10445.5|10444.6|10453.5|10452.6|10445.4|10444.5|398
1732581600000|2024-11-26 00:40:00|10445.6|10444.7|10445.4|10444.5|10448.8|10447.9|10443.4|10442.5|330
1732581900000|2024-11-26 00:45:00|10445.5|10444.6|10445.4|10444.5|10450.4|10449.5|10445.3|10444.4|256
1732582200000|2024-11-26 00:50:00|10445.5|10444.6|10446|10445.1|10450|10449.1|10444.7|10443.8|307
1732582500000|2024-11-26 00:55:00|10445.7|10444.8|10435.6|10434.7|10446.4|10444.9|10433.9|10433|457
1732582800000|2024-11-26 01:00:00|10435|10434.1|10431.5|10430.6|10444|10443.1|10431|10430.1|794
1732583100000|2024-11-26 01:05:00|10431.1|10430.2|10440.1|10439.2|10442.5|10441.6|10431|10430.1|568
1732583400000|2024-11-26 01:10:00|10440.3|10439.4|10447.2|10446|10449.2|10447.9|10440.3|10439.4|415
1732583700000|2024-11-26 01:15:00|10447.7|10446.5|10452.1|10451.2|10454.1|10452.9|10444.4|10443.5|448
1732584000000|2024-11-26 01:20:00|10452.6|10451.7|10455.2|10454.3|10457.5|10456.6|10451.8|10450.9|340
1732584300000|2024-11-26 01:25:00|10455.4|10454.5|10456.3|10455.4|10457.4|10456.5|10452.5|10451.6|257
1732584600000|2024-11-26 01:30:00|10456.6|10455.7|10461.8|10460.9|10463.5|10462.6|10454|10453.1|403
1732584900000|2024-11-26 01:35:00|10461.9|10461|10455.6|10454.7|10465.1|10464.2|10455.6|10454.7|321
1732585200000|2024-11-26 01:40:00|10455.7|10454.8|10454.5|10453.6|10457.2|10456.3|10453.7|10452.8|310
1732585500000|2024-11-26 01:45:00|10454.6|10453.7|10454|10453.1|10455.7|10454.8|10453.4|10452.5|178
1732585800000|2024-11-26 01:50:00|10453.9|10453|10456.7|10455.8|10462|10461.1|10453.9|10453|215
1732586100000|2024-11-26 01:55:00|10456.9|10456|10454.5|10453.9|10458.6|10457.7|10451.5|10450.6|190
1732586400000|2024-11-26 02:00:00|10454.4|10453.8|10453.2|10452.6|10455.9|10455.2|10451.8|10450.9|240
1732586700000|2024-11-26 02:05:00|10453.1|10452.5|10457.2|10456.3|10457.9|10457|10452.3|10451.7|173
1732587000000|2024-11-26 02:10:00|10457.4|10456.5|10459.9|10459|10460.5|10459.9|10457.3|10456.4|157
1732587300000|2024-11-26 02:15:00|10459.6|10459.3|10459.5|10458.9|10460.9|10460.3|10457.5|10456.9|159
1732587600000|2024-11-26 02:20:00|10459.4|10458.8|10460.5|10459.6|10463.1|10462.3|10457.2|10456.3|213
1732587900000|2024-11-26 02:25:00|10460.8|10459.9|10458.8|10457.9|10461.8|10461|10457.9|10457|160
1732588200000|2024-11-26 02:30:00|10458.9|10458|10457.1|10456.5|10460.4|10459.7|10456.6|10455.7|164
1732588500000|2024-11-26 02:35:00|10457.3|10456.4|10457.2|10456.3|10458.9|10458.1|10455.5|10454.6|143
1732588800000|2024-11-26 02:40:00|10457.3|10456.4|10457.9|10457|10459.5|10458.6|10454|10453.1|181
1732589100000|2024-11-26 02:45:00|10457.8|10456.9|10458.6|10457.7|10465.3|10464.4|10456.6|10455.7|220
1732589400000|2024-11-26 02:50:00|10458.7|10457.8|10460.5|10459.6|10460.9|10460.3|10457.5|10456.6|169
1732589700000|2024-11-26 02:55:00|10460.6|10459.7|10461.3|10460.4|10463.8|10463.2|10459.9|10459|167
1732590000000|2024-11-26 03:00:00|10461|10460.3|10460.5|10459.6|10461.5|10460.6|10459.5|10458.6|208
1732590300000|2024-11-26 03:05:00|10460.6|10459.7|10466.5|10465.6|10467.1|10466|10459|10458.1|206
1732590600000|2024-11-26 03:10:00|10466.6|10465.7|10468|10467.1|10468.5|10467.6|10464.2|10463.3|193
1732590900000|2024-11-26 03:15:00|10467.9|10467|10466.4|10465.5|10469.4|10468.5|10464.9|10464.3|133
1732591200000|2024-11-26 03:20:00|10466.5|10465.6|10469.4|10468.5|10469.7|10468.8|10466.5|10465.6|106
1732591500000|2024-11-26 03:25:00|10469.5|10468.6|10467.4|10466.5|10469.7|10468.8|10467.4|10466.5|118
1732591800000|2024-11-26 03:30:00|10467.3|10466.4|10468.2|10467.6|10469.9|10469|10466.3|10465.7|142
1732592100000|2024-11-26 03:35:00|10468.3|10467.7|10469|10468.4|10469.5|10468.7|10467.5|10466.9|168
1732592400000|2024-11-26 03:40:00|10469.1|10468.5|10473.1|10472.2|10474.3|10473.3|10469.1|10468.4|129
1732592700000|2024-11-26 03:45:00|10472.9|10472|10478.8|10477.9|10478.9|10478.1|10472.8|10472|184
1732593000000|2024-11-26 03:50:00|10479|10478.2|10479.9|10479.3|10480.2|10479.6|10478|10477.1|155
1732593300000|2024-11-26 03:55:00|10480|10479.4|10478.4|10477.8|10480.5|10479.8|10477.4|10476.8|156
1732593600000|2024-11-26 04:00:00|10478.3|10477.7|10486.5|10485.6|10486.7|10485.8|10478.3|10477.5|223
1732593900000|2024-11-26 04:05:00|10486.6|10485.7|10490|10489.1|10490.3|10489.4|10484.2|10483.5|177
1732594200000|2024-11-26 04:10:00|10489.9|10489|10484.6|10483.7|10491|10490.3|10484.6|10483.7|237
1732594500000|2024-11-26 04:15:00|10484.2|10483.3|10483.7|10482.8|10484.8|10483.9|10482|10481.1|182
1732594800000|2024-11-26 04:20:00|10483.8|10482.9|10484.8|10483.9|10486.7|10486.1|10483.6|10482.7|153
1732595100000|2024-11-26 04:25:00|10484.2|10483.6|10484.7|10483.8|10485.2|10484.5|10484.1|10483.2|202
1732595400000|2024-11-26 04:30:00|10484.5|10483.6|10480.4|10479.5|10484.5|10483.6|10479.8|10479.2|130
1732595700000|2024-11-26 04:35:00|10480.1|10479.1|10481.5|10480.6|10481.6|10480.9|10479.2|10478.3|103
1732596000000|2024-11-26 04:40:00|10481.6|10480.7|10479.9|10479|10482.1|10481.3|10479.5|10478.7|154
1732596300000|2024-11-26 04:45:00|10479.8|10478.9|10478.9|10478.3|10479.8|10479|10477.1|10476.5|158
1732596600000|2024-11-26 04:50:00|10479|10478.4|10480.2|10479.3|10480.2|10479.3|10478.9|10478|188
1732596900000|2024-11-26 04:55:00|10480.1|10479.2|10480.1|10479.5|10480.3|10479.7|10478.8|10478.2|163
1732597200000|2024-11-26 05:00:00|10479.9|10479.3|10480|10479.1|10481.9|10481.3|10479.2|10478.6|105
1732597500000|2024-11-26 05:05:00|10480.1|10479.2|10479.2|10478.3|10480.3|10479.6|10478.8|10478|185
1732597800000|2024-11-26 05:10:00|10479.1|10478.2|10477.9|10477|10481.2|10480.3|10476.9|10476|165
1732598100000|2024-11-26 05:15:00|10478.1|10477.2|10478.3|10477.7|10479.7|10478.8|10477|10476.2|167
1732598400000|2024-11-26 05:20:00|10478.1|10477.2|10477.4|10476.5|10478.1|10477.3|10477|10476.1|170
1732598700000|2024-11-26 05:25:00|10477.5|10476.6|10476.5|10475.6|10478.5|10477.6|10475.9|10475.1|111
1732599000000|2024-11-26 05:30:00|10476.4|10475.5|10479.8|10478.9|10481.1|10480.2|10476|10475.4|164
1732599300000|2024-11-26 05:35:00|10479.7|10478.8|10481.1|10480.2|10481.4|10480.5|10479.1|10478.3|151
1732599600000|2024-11-26 05:40:00|10481|10480.1|10478|10477.1|10481|10480.1|10477.7|10477.1|138
1732599900000|2024-11-26 05:45:00|10478|10477.1|10476.1|10475.2|10478.4|10477.5|10474.7|10474.1|109
1732600200000|2024-11-26 05:50:00|10476.5|10475.6|10475.7|10474.8|10476.7|10475.8|10474.6|10473.7|90
1732600500000|2024-11-26 05:55:00|10475.8|10474.9|10475.8|10474.9|10477.4|10476.5|10474.7|10474.1|137
1732600800000|2024-11-26 06:00:00|10475.6|10474.7|10478.3|10477.7|10478.7|10477.8|10475.6|10474.7|115
1732601100000|2024-11-26 06:05:00|10478.4|10477.8|10480.4|10479.8|10480.9|10480.3|10476.9|10476.3|124
1732601400000|2024-11-26 06:10:00|10480.7|10480.1|10482.3|10481.7|10483.9|10483.3|10480.7|10480.1|153
1732601700000|2024-11-26 06:15:00|10482.2|10481.6|10478.6|10477.7|10482.5|10481.9|10478.6|10477.7|115
1732602000000|2024-11-26 06:20:00|10478.7|10477.8|10477.8|10477.2|10479.1|10478.5|10477.5|10476.9|86
1732602300000|2024-11-26 06:25:00|10478|10477.4|10478.9|10478|10480.4|10479.8|10477.6|10477|146
1732602600000|2024-11-26 06:30:00|10478.8|10477.9|10477.7|10476.8|10480.4|10479.8|10476.8|10475.9|122
1732602900000|2024-11-26 06:35:00|10477.8|10476.9|10481.5|10480.6|10482.8|10481.9|10477.7|10476.8|153
1732603200000|2024-11-26 06:40:00|10481.6|10480.7|10480.8|10480.2|10482.9|10482|10480.3|10479.6|131
1732603500000|2024-11-26 06:45:00|10480.9|10480.3|10477.3|10476.7|10481|10480.4|10477.1|10476.3|195
1732603800000|2024-11-26 06:50:00|10477.2|10476.6|10476.5|10475.6|10477.8|10477.2|10474.7|10473.8|153
1732604100000|2024-11-26 06:55:00|10476.4|10475.5|10476.5|10475.9|10477.9|10477|10474.9|10474.1|131
1732604400000|2024-11-26 07:00:00|10477.3|10476.7|10475.9|10475|10478.8|10477.9|10472.8|10471.6|473
1732604700000|2024-11-26 07:05:00|10476|10475.1|10476.8|10475.9|10479.9|10479|10474.5|10473.6|360
1732605000000|2024-11-26 07:10:00|10476.9|10476|10481.4|10480.5|10481.9|10481.3|10474.9|10474|284
1732605300000|2024-11-26 07:15:00|10481.3|10480.4|10480.6|10479.7|10481.9|10481|10477.9|10477|285
1732605600000|2024-11-26 07:20:00|10480.5|10479.6|10477.9|10477|10481.9|10481.3|10477.8|10476.9|254
1732605900000|2024-11-26 07:25:00|10477.3|10476.4|10475.5|10474.6|10479.3|10478.6|10473.8|10472.9|295
1732606200000|2024-11-26 07:30:00|10475.4|10474.5|10478.8|10477.9|10480.6|10479.7|10474.6|10473.7|315
1732606500000|2024-11-26 07:35:00|10478.9|10478|10482.3|10481.4|10486.2|10485.2|10475.9|10475.3|422
1732606800000|2024-11-26 07:40:00|10482.2|10481.3|10482.4|10481.5|10483.7|10482.8|10479|10478.1|293
1732607100000|2024-11-26 07:45:00|10482.5|10481.6|10481.8|10480.9|10485.3|10484.4|10480.6|10479.7|298
1732607400000|2024-11-26 07:50:00|10481.7|10480.8|10480.8|10480.2|10482.8|10481.9|10479.3|10478.4|268
1732607700000|2024-11-26 07:55:00|10480.5|10479.9|10472.5|10471.9|10481.2|10480.3|10472.4|10471.8|348
1732608000000|2024-11-26 08:00:00|10472.4|10471.8|10476.3|10475.7|10476.8|10476.2|10470.5|10469.6|506
1732608300000|2024-11-26 08:05:00|10476.2|10475.6|10479.7|10478.8|10481.5|10480.6|10473.6|10473|413
1732608600000|2024-11-26 08:10:00|10479.5|10478.6|10472.3|10471.7|10480.3|10479.5|10471.5|10470.7|376
1732608900000|2024-11-26 08:15:00|10472.2|10471.6|10484.3|10483.4|10484.4|10483.5|10472.2|10471.6|399
1732609200000|2024-11-26 08:20:00|10484.4|10483.5|10487.7|10487.1|10489.1|10488.5|10483.7|10482.9|300
1732609500000|2024-11-26 08:25:00|10487.6|10487|10483.4|10482.5|10487.9|10487.3|10482.4|10481.8|272
1732609800000|2024-11-26 08:30:00|10483.3|10482.4|10483.6|10483|10486.4|10485.8|10482|10481.4|316
1732610100000|2024-11-26 08:35:00|10483.7|10483.1|10480.5|10479.6|10485.7|10485.1|10479.9|10479|379
1732610400000|2024-11-26 08:40:00|10480.3|10479.7|10481.4|10480.5|10483.7|10483.1|10478.7|10478|303
1732610700000|2024-11-26 08:45:00|10481|10480.1|10487.6|10487|10488|10487.1|10481|10480.1|307
1732611000000|2024-11-26 08:50:00|10487.8|10487.2|10494.5|10493.6|10494.5|10493.6|10485.6|10485|301
1732611300000|2024-11-26 08:55:00|10494.6|10493.7|10491.9|10491|10496.8|10495.9|10491.2|10490.5|360
1732611600000|2024-11-26 09:00:00|10492|10491.1|10508.9|10508|10511.2|10510.3|10491.4|10490.5|615
1732611900000|2024-11-26 09:05:00|10509.1|10508.2|10505.2|10504.6|10510.1|10509.5|10503|10502.1|457
1732612200000|2024-11-26 09:10:00|10505|10504.4|10516.2|10515.3|10519.9|10518.4|10503.1|10502.2|564
1732612500000|2024-11-26 09:15:00|10515|10514.1|10509.4|10508.5|10515.2|10514.3|10509.3|10508.4|378
1732612800000|2024-11-26 09:20:00|10509.1|10508.2|10507.9|10507|10511.3|10510.4|10506.6|10505.7|374
1732613100000|2024-11-26 09:25:00|10507.4|10506.5|10498.7|10498.1|10507.6|10506.7|10498.5|10497.6|279
1732613400000|2024-11-26 09:30:00|10498.4|10497.5|10494.2|10493.6|10501.7|10501.1|10492.8|10492|361
1732613700000|2024-11-26 09:35:00|10494.6|10493.7|10496.7|10495.8|10501.2|10500.3|10493.7|10492.8|342
1732614000000|2024-11-26 09:40:00|10497.1|10496.5|10505.4|10504.8|10506.2|10505.3|10497.1|10496.3|302
1732614300000|2024-11-26 09:45:00|10505.3|10504.7|10508|10507.1|10509|10508.1|10502.7|10501.8|348
1732614600000|2024-11-26 09:50:00|10508.1|10507.2|10506.6|10505.7|10509.9|10509.1|10502.4|10501.8|318
1732614900000|2024-11-26 09:55:00|10506.5|10505.6|10507.8|10506.9|10507.8|10507|10504.2|10503.5|320
1732615200000|2024-11-26 10:00:00|10507.7|10506.8|10507.7|10507.1|10512.9|10512.3|10506.1|10505.2|374
1732615500000|2024-11-26 10:05:00|10507.3|10506.7|10508.5|10507.9|10509.9|10509|10506|10505.4|303
1732615800000|2024-11-26 10:10:00|10508.7|10508.1|10509.4|10508.8|10510.9|10510.3|10507.8|10506.9|265
1732616100000|2024-11-26 10:15:00|10509.5|10508.9|10511.6|10511|10511.8|10511.2|10507.5|10506.6|269
1732616400000|2024-11-26 10:20:00|10511.7|10511.1|10514.6|10513.7|10516.1|10515.2|10511.4|10510.8|259
1732616700000|2024-11-26 10:25:00|10514.8|10513.9|10513.1|10512.2|10516.2|10515.3|10512.6|10511.9|210
1732617000000|2024-11-26 10:30:00|10513.3|10512.4|10515.8|10514.9|10516|10515.1|10509.5|10508.6|298
1732617300000|2024-11-26 10:35:00|10515.9|10515|10517.5|10516.6|10518.3|10517.4|10514.5|10513.6|198
1732617600000|2024-11-26 10:40:00|10517.6|10516.7|10516.9|10516.3|10517.9|10517|10515.2|10514.4|152
1732617900000|2024-11-26 10:45:00|10516.8|10516.2|10518.8|10517.9|10520.3|10519.7|10516|10515.4|204
1732618200000|2024-11-26 10:50:00|10518.9|10518|10518.3|10517.4|10520.5|10519.7|10516.6|10516|181
1732618500000|2024-11-26 10:55:00|10518.7|10518.1|10517.3|10516.7|10521.5|10520.4|10515.4|10514.5|262
1732618800000|2024-11-26 11:00:00|10517.4|10516.5|10514.8|10514.2|10519.2|10518.5|10514.5|10513.9|212
1732619100000|2024-11-26 11:05:00|10514.9|10514.3|10516.9|10516.3|10517.1|10516.5|10513.3|10512.4|172
1732619400000|2024-11-26 11:10:00|10517|10516.4|10513.4|10512.5|10517.5|10516.9|10513.3|10512.4|167
1732619700000|2024-11-26 11:15:00|10513.3|10512.4|10511.6|10511|10515.7|10514.8|10510.7|10510.1|184
1732620000000|2024-11-26 11:20:00|10511.7|10511.1|10505.9|10505|10512|10511.4|10505.8|10504.9|174
1732620300000|2024-11-26 11:25:00|10506|10505.1|10508.4|10507.8|10509.6|10508.8|10505.6|10504.7|184
1732620600000|2024-11-26 11:30:00|10508.3|10507.7|10513.4|10512.8|10514.5|10513.9|10507.1|10506.2|219
1732620900000|2024-11-26 11:35:00|10513.6|10513|10515.8|10515.2|10517.3|10516.7|10513.6|10513|227
1732621200000|2024-11-26 11:40:00|10515.9|10515.3|10519.9|10519.3|10520|10519.4|10515.1|10514.5|178
1732621500000|2024-11-26 11:45:00|10520|10519.4|10519.1|10518.5|10521.3|10520.6|10517.7|10517.1|179
1732621800000|2024-11-26 11:50:00|10519.2|10518.6|10518.2|10517.3|10519.7|10519.1|10516.8|10516|145
1732622100000|2024-11-26 11:55:00|10518.3|10517.4|10513.8|10512.9|10519.5|10518.9|10512.4|10511.5|168
1732622400000|2024-11-26 12:00:00|10513.6|10512.7|10513.3|10512.4|10514.7|10514.1|10510.6|10509.7|245
1732622700000|2024-11-26 12:05:00|10513.4|10512.5|10513.3|10512.7|10516.8|10516.2|10511.8|10511.2|331
1732623000000|2024-11-26 12:10:00|10513.4|10512.8|10523.8|10522.9|10524.3|10523.3|10513.2|10512.6|387
1732623300000|2024-11-26 12:15:00|10523.9|10523|10536.8|10535.9|10545.2|10544.3|10521.7|10520.8|785
1732623600000|2024-11-26 12:20:00|10536.1|10535.2|10535.9|10535|10539.9|10539|10532.8|10531.9|511
1732623900000|2024-11-26 12:25:00|10535.8|10534.9|10531.9|10531|10536.2|10535.3|10528.7|10527.8|417
1732624200000|2024-11-26 12:30:00|10532.1|10531.2|10537.5|10536.6|10540.8|10539.9|10531.4|10530.5|411
1732624500000|2024-11-26 12:35:00|10537.4|10536.5|10543.5|10542.6|10545.2|10544.3|10537.1|10536.2|445
1732624800000|2024-11-26 12:40:00|10543.4|10542.5|10537.5|10536.6|10543.4|10542.5|10535.5|10534.6|418
1732625100000|2024-11-26 12:45:00|10537.7|10536.8|10531.5|10530.9|10538.5|10537.6|10531.4|10530.8|336
1732625400000|2024-11-26 12:50:00|10531.3|10530.7|10529.7|10529.1|10536.4|10535.6|10529.7|10529.1|275
1732625700000|2024-11-26 12:55:00|10529.5|10528.9|10524.3|10523.7|10529.5|10528.9|10522.9|10522.1|376
1732626000000|2024-11-26 13:00:00|10524.2|10523.6|10525.5|10524.9|10527.1|10526.5|10517.2|10516.4|712
1732626300000|2024-11-26 13:05:00|10525.7|10525.1|10522.7|10522.1|10526.3|10525.4|10517.6|10516.7|454
1732626600000|2024-11-26 13:10:00|10522.5|10521.9|10521.7|10520.8|10523.1|10522.5|10515.9|10515.3|500
1732626900000|2024-11-26 13:15:00|10521.9|10521|10514.8|10514.2|10524.1|10523.3|10514.5|10513.6|492
1732627200000|2024-11-26 13:20:00|10515.1|10514.5|10507.1|10506.5|10516.7|10515.8|10501.8|10500.9|670
1732627500000|2024-11-26 13:25:00|10507.2|10506.3|10502.3|10501.7|10508.9|10508.1|10502.1|10501.2|447
1732627800000|2024-11-26 13:30:00|10502.2|10501.6|10510.9|10510|10510.9|10510|10500.6|10499.8|407
1732628100000|2024-11-26 13:35:00|10510.4|10509.5|10509.4|10508.5|10512|10511.2|10506|10505.1|425
1732628400000|2024-11-26 13:40:00|10509.3|10508.4|10512.4|10511.8|10513.6|10513|10506.8|10505.9|353
1732628700000|2024-11-26 13:45:00|10512.7|10512.1|10512.5|10511.6|10516.2|10515.6|10511.1|10510.2|403
1732629000000|2024-11-26 13:50:00|10512.8|10511.9|10507.3|10506.7|10514.2|10513.3|10506.6|10505.8|455
1732629300000|2024-11-26 13:55:00|10507.4|10506.8|10504.1|10503.2|10508.6|10508|10500.8|10500|367
1732629600000|2024-11-26 14:00:00|10504|10503.1|10496.6|10496|10506.1|10504.7|10495.7|10494.8|391
1732629900000|2024-11-26 14:05:00|10496.5|10495.9|10496.1|10495.2|10497.4|10496.5|10490.2|10489.3|451
1732630200000|2024-11-26 14:10:00|10495.7|10494.8|10493.8|10492.9|10496.8|10495.9|10491.5|10490.9|386
1732630500000|2024-11-26 14:15:00|10493.7|10492.8|10500.9|10500.3|10501.5|10500.8|10491.4|10490.8|404
1732630800000|2024-11-26 14:20:00|10500.8|10500.2|10506.1|10505.2|10506.2|10505.3|10497.3|10496.4|479
1732631100000|2024-11-26 14:25:00|10506|10505.1|10499.9|10499|10506.4|10505.8|10499.9|10499|324
1732631400000|2024-11-26 14:30:00|10499.5|10498.6|10495.2|10494.6|10500.3|10499.7|10492.8|10492.1|519
1732631700000|2024-11-26 14:35:00|10495.1|10494.5|10498.9|10498|10499.5|10498.6|10492.8|10492.2|445
1732632000000|2024-11-26 14:40:00|10498.8|10497.9|10503.4|10502.5|10503.7|10502.9|10493.6|10493|515
1732632300000|2024-11-26 14:45:00|10503.2|10502.6|10502|10501.1|10503.4|10502.7|10496.8|10496.2|470
1732632600000|2024-11-26 14:50:00|10501.9|10501|10501.6|10500.7|10502.7|10502|10499.5|10498.8|453
1732632900000|2024-11-26 14:55:00|10501.5|10500.6|10505.7|10501.3|10505.7|10505.1|10498.9|10497.8|453
1732633200000|2024-11-26 15:00:00|10506|10500.8|10499.5|10498.6|10510.5|10509.6|10499.2|10498.6|730
1732633500000|2024-11-26 15:05:00|10499.8|10498.9|10500.2|10499.6|10506.5|10505.7|10497.7|10496.8|569
1732633800000|2024-11-26 15:10:00|10499.6|10499|10503|10502.4|10503.4|10502.8|10497.8|10496.9|386
1732634100000|2024-11-26 15:15:00|10502.9|10502.3|10502.7|10502.1|10505.2|10504.6|10502|10501.4|396
1732634400000|2024-11-26 15:20:00|10502.8|10502.2|10493.3|10492.4|10505|10504.4|10491.3|10490.4|507
1732634700000|2024-11-26 15:25:00|10493.4|10492.5|10487.3|10486.7|10493.7|10492.9|10487.1|10486.2|457
1732635000000|2024-11-26 15:30:00|10487.2|10486.6|10490.2|10489.6|10491.9|10491.2|10485.5|10484.9|402
1732635300000|2024-11-26 15:35:00|10490.3|10489.4|10490.7|10490.1|10491.5|10490.9|10487|10486.4|358
1732635600000|2024-11-26 15:40:00|10490.8|10490.2|10492|10491.1|10495|10494.1|10489.3|10488.4|344
1732635900000|2024-11-26 15:45:00|10491.9|10491|10497.8|10496.9|10500.2|10499.3|10490|10489.1|491
1732636200000|2024-11-26 15:50:00|10497.6|10496.7|10488.8|10488.2|10502|10501.1|10488.6|10487.7|736
1732636500000|2024-11-26 15:55:00|10488.9|10488.3|10480.1|10479.2|10493.2|10492.2|10478.8|10478.1|955
1732636800000|2024-11-26 16:00:00|10480.3|10479.4|10482.2|10481.6|10486.4|10485.8|10480.2|10478.8|712
1732637100000|2024-11-26 16:05:00|10482.3|10481.7|10478.7|10477.8|10482.9|10482.1|10472.9|10472.3|462
1732637400000|2024-11-26 16:10:00|10478.5|10477.6|10467.9|10467.3|10479.5|10478.6|10466.3|10465.5|452
1732637700000|2024-11-26 16:15:00|10468.3|10467.4|10469|10468.4|10471.5|10470.7|10466.9|10466.3|384
1732638000000|2024-11-26 16:20:00|10469.1|10468.5|10472|10471.1|10472.1|10471.5|10464.2|10463.4|412
1732638300000|2024-11-26 16:25:00|10472.2|10471.3|10473.4|10472.5|10474.5|10473.6|10469.9|10469.3|320
1732638600000|2024-11-26 16:30:00|10473.3|10472.4|10478.3|10477.7|10478.7|10477.8|10472.2|10471.3|316
1732638900000|2024-11-26 16:35:00|10478.4|10477.8|10482.4|10481.5|10483.8|10483|10476.6|10476|313
1732639200000|2024-11-26 16:40:00|10482.5|10481.4|10476.6|10475.7|10486.7|10485.8|10476.2|10475.6|300
1732639500000|2024-11-26 16:45:00|10476.5|10475.6|10478.9|10478|10482|10481.1|10476.5|10475.6|249
1732639800000|2024-11-26 16:50:00|10479|10478.1|10482.2|10481.3|10486.4|10485.5|10477.8|10476.9|473
1732640100000|2024-11-26 16:55:00|10482.3|10481.7|10480.3|10479.7|10484.1|10483.3|10479.1|10478.4|282
1732640400000|2024-11-26 17:00:00|10480.1|10479.5|10477.3|10476.7|10481.1|10480.5|10477.1|10476.4|267
1732640700000|2024-11-26 17:05:00|10477.2|10476.6|10472.4|10471.8|10478.1|10477.5|10470.3|10469.4|315
1732641000000|2024-11-26 17:10:00|10471.8|10470.9|10470.5|10469.9|10476.1|10475.5|10470.5|10469.9|235
1732641300000|2024-11-26 17:15:00|10470.6|10470|10473.5|10472.9|10473.7|10473.1|10466.7|10466.1|215
1732641600000|2024-11-26 17:20:00|10473.6|10473|10471.3|10470.4|10473.6|10473|10468.9|10468.3|149
1732641900000|2024-11-26 17:25:00|10471.1|10470.2|10469.3|10468.7|10471.3|10470.5|10468.1|10467.5|226
1732642200000|2024-11-26 17:30:00|10469.2|10468.6|10471.4|10470.5|10472.5|10471.6|10468.6|10467.9|214
1732642500000|2024-11-26 17:35:00|10471.6|10470.7|10467.8|10466.9|10471.9|10471|10466.4|10465.5|215
1732642800000|2024-11-26 17:40:00|10467.7|10466.8|10465.7|10465.1|10469.8|10469.1|10465.2|10464.6|218
1732643100000|2024-11-26 17:45:00|10465.8|10465.2|10464.9|10464|10467.3|10466.4|10464.9|10464|193
1732643400000|2024-11-26 17:50:00|10465.1|10464.2|10468.4|10467.8|10469.3|10468.7|10464.6|10464|211
1732643700000|2024-11-26 17:55:00|10468.3|10467.7|10470.9|10470|10471|10470.1|10468.3|10467.7|175
1732644000000|2024-11-26 18:00:00|10471.5|10470.6|10471.7|10470.8|10474.9|10474|10470.2|10469.6|279
1732644300000|2024-11-26 18:05:00|10471.2|10470.6|10469.8|10469.2|10471.2|10470.6|10467.7|10466.8|268
1732644600000|2024-11-26 18:10:00|10469.7|10469.1|10470.8|10470.2|10472.4|10471.8|10469|10468.1|224
1732644900000|2024-11-26 18:15:00|10471|10470.4|10467.6|10467|10472.4|10471.5|10467|10466.4|166
1732645200000|2024-11-26 18:20:00|10467.4|10466.8|10466.5|10465.9|10469.9|10469.3|10466.2|10465.6|176
1732645500000|2024-11-26 18:25:00|10466.6|10466|10462.1|10461.5|10466.7|10466.1|10461.6|10460.7|188
1732645800000|2024-11-26 18:30:00|10462.2|10461.6|10458.2|10457.6|10463|10462.1|10457.7|10456.9|152
1732646100000|2024-11-26 18:35:00|10458.1|10457.5|10459.2|10458.6|10461.4|10460.8|10457.7|10456.9|137
1732646400000|2024-11-26 18:40:00|10459.3|10458.7|10464.9|10464.3|10466.2|10465.3|10459.2|10458.6|181
1732646700000|2024-11-26 18:45:00|10465.1|10464.5|10464.8|10464.2|10467.6|10467|10463.7|10463|162
1732647000000|2024-11-26 18:50:00|10464.7|10464.1|10462.9|10462|10466.9|10466.3|10462.8|10462|132
1732647300000|2024-11-26 18:55:00|10462.5|10461.6|10468.7|10462.7|10468.7|10464.6|10462.4|10461.5|150
1732647600000|2024-11-26 19:00:00|10469.1|10463.1|10471.4|10470.5|10472.6|10471.7|10463.5|10462|423
1732647900000|2024-11-26 19:05:00|10471.7|10471.1|10469.7|10468.8|10473|10472.3|10467.4|10466.6|321
1732648200000|2024-11-26 19:10:00|10469.8|10468.9|10469.6|10469|10481.4|10480.5|10465|10464.1|566
1732648500000|2024-11-26 19:15:00|10469.7|10469.1|10466.9|10466.3|10469.7|10469.1|10464.2|10463.6|345
1732648800000|2024-11-26 19:20:00|10466.6|10466|10462.6|10462|10467.2|10466.6|10462.3|10461.7|277
1732649100000|2024-11-26 19:25:00|10462.7|10462.1|10460.9|10460.3|10465.4|10464.8|10460.9|10460.3|247
1732649400000|2024-11-26 19:30:00|10460.5|10459.9|10461.3|10460.7|10463.4|10462.5|10458.5|10457.9|237
1732649700000|2024-11-26 19:35:00|10461.8|10461.2|10464.2|10463.6|10465|10464.4|10460.2|10459.6|228
1732650000000|2024-11-26 19:40:00|10464.3|10463.7|10467.5|10466.9|10468|10467.4|10464.2|10463.6|177
1732650300000|2024-11-26 19:45:00|10467.6|10467|10470.4|10469.5|10471.1|10470.2|10467.6|10467|180
1732650600000|2024-11-26 19:50:00|10470.5|10469.6|10474.7|10474.1|10475.9|10475.3|10469.3|10468.7|242
1732650900000|2024-11-26 19:55:00|10474.9|10474.3|10473.2|10472.6|10477.1|10476.5|10473|10472.4|277
1732651200000|2024-11-26 20:00:00|10473.1|10472.5|10474.6|10474|10476.6|10476|10472.6|10472|215
1732651500000|2024-11-26 20:05:00|10474.7|10474.1|10474.8|10474.2|10475.9|10475.3|10473.1|10472.5|140
1732651800000|2024-11-26 20:10:00|10474.7|10474.1|10474.6|10474|10476.5|10475.9|10473.2|10472.6|152
1732652100000|2024-11-26 20:15:00|10474.8|10474.2|10475.6|10475|10478|10477.4|10474.6|10474|142
1732652400000|2024-11-26 20:20:00|10475.5|10474.9|10474.5|10473.9|10476.5|10475.9|10473.1|10472.5|194
1732652700000|2024-11-26 20:25:00|10474.4|10473.8|10474.5|10473.9|10475.8|10475.2|10473.6|10473|216
1732653000000|2024-11-26 20:30:00|10474.6|10474|10473.7|10473.1|10476.8|10476.2|10472.8|10472.2|175
1732653300000|2024-11-26 20:35:00|10473.8|10473.2|10473.6|10473|10473.8|10473.2|10472|10471.4|131
1732653600000|2024-11-26 20:40:00|10473.5|10472.9|10476.8|10476.2|10477|10476.4|10473.5|10472.9|169
1732653900000|2024-11-26 20:45:00|10476.9|10476.3|10476.7|10476.1|10477.8|10476.9|10476.3|10475.5|135
1732654200000|2024-11-26 20:50:00|10476.8|10476.2|10477.8|10476.3|10478.1|10477.2|10473.2|10472.6|257
1732654500000|2024-11-26 20:55:00|10478|10476.4|10481.2|10480.6|10482.4|10481.5|10478|10476.3|320
1732654800000|2024-11-26 21:00:00|10481|10480.4|10481.9|10481|10483.1|10482.3|10481|10480.4|181
1732655100000|2024-11-26 21:05:00|10482|10481.1|10482.5|10481.6|10483.1|10482.2|10481.7|10480.8|67
1732655400000|2024-11-26 21:10:00|10482.3|10481.4|10487.7|10486.8|10488.6|10487.7|10482.3|10481.4|135
1732655700000|2024-11-26 21:15:00|10487.9|10487|10488.3|10487.4|10489.6|10488.7|10487.3|10486.4|108
1732656000000|2024-11-26 21:20:00|10488.4|10487.5|10490.1|10489.2|10490.4|10489.5|10488.3|10487.4|108
1732656300000|2024-11-26 21:25:00|10490.3|10489.4|10489.5|10488.6|10490.8|10489.9|10488.8|10487.9|88
1732656600000|2024-11-26 21:30:00|10489.4|10488.5|10490.1|10489.2|10490.2|10489.3|10488.6|10487.7|70
1732656900000|2024-11-26 21:35:00|10490|10489.1|10489.8|10488.9|10490.2|10489.3|10489.1|10488.2|33
1732657200000|2024-11-26 21:40:00|10489.7|10488.8|10489.4|10488|10489.8|10488.9|10488.2|10487.2|102
1732657500000|2024-11-26 21:45:00|10489.3|10488.1|10489.1|10488.2|10489.8|10488.9|10488.1|10487.1|148
1732657800000|2024-11-26 21:50:00|10489|10488.1|10490.3|10489.4|10490.4|10489.4|10488.7|10487.6|116
1732658100000|2024-11-26 21:55:00|10490.6|10489.1|10491.8|10485.2|10494|10489.1|10490|10485.2|143
1732658400000|2024-11-26 22:00:00|10492.1|10485.5|10490.5|10483.9|10492.5|10485.9|10489.6|10483|13
1732658700000|2024-11-26 22:05:00|10489.2|10482.6|10490.2|10483.6|10494.4|10487.8|10486.9|10480.3|508
1732659000000|2024-11-26 22:10:00|10489.4|10482.8|10490.4|10484.6|10491.1|10484.6|10489.4|10482.8|932
1732659300000|2024-11-26 22:15:00|10489.5|10485.1|10489.1|10484.9|10489.9|10486.2|10488.8|10484.1|100
1732659600000|2024-11-26 22:20:00|10489|10484.8|10489.1|10484.9|10489.2|10485|10488.8|10484.6|41
1732659900000|2024-11-26 22:25:00|10489.2|10485|10489.1|10484.9|10489.2|10485|10489|10484.8|34
1732660200000|2024-11-26 22:30:00|10489.2|10485|10489.1|10485.1|10489.2|10485.1|10488.8|10484.6|80
1732660500000|2024-11-26 22:35:00|10488.9|10484.9|10489.1|10484.9|10489.2|10485.1|10488.9|10484.7|61
1732660800000|2024-11-26 22:40:00|10488.9|10485.2|10489|10485.3|10489.4|10485.3|10488.7|10484.9|85
1732661100000|2024-11-26 22:45:00|10488.9|10485.2|10489.9|10485.6|10490.7|10485.8|10487.3|10480.7|150
1732661400000|2024-11-26 22:50:00|10490|10485.7|10490.5|10485.2|10491.5|10486.2|10489.9|10485|196
1732661700000|2024-11-26 22:55:00|10490.6|10485.3|10490.7|10484.1|10491.3|10485.7|10488.3|10483.6|419
1732662000000|2024-11-26 23:00:00|10490.3|10483.7|10490.7|10488.1|10494.5|10490.5|10490.3|10483.7|133
1732662300000|2024-11-26 23:05:00|10490.4|10488.4|10490.5|10489.3|10491.5|10490.1|10490|10488.1|47
1732662600000|2024-11-26 23:10:00|10490.2|10489.4|10491.1|10490.2|10491.6|10490.6|10490.2|10489|56
1732662900000|2024-11-26 23:15:00|10491|10490.1|10488.9|10488|10491|10490.1|10488.6|10487.8|111
1732663200000|2024-11-26 23:20:00|10489|10488.1|10488.5|10487.6|10489.2|10488.3|10487.8|10486.9|78
1732663500000|2024-11-26 23:25:00|10488.4|10487.5|10486.6|10485.7|10488.9|10488|10486.6|10485.7|65
1732663800000|2024-11-26 23:30:00|10486.8|10485.9|10489.8|10488.9|10489.9|10489|10486.8|10485.9|83
1732664100000|2024-11-26 23:35:00|10489.9|10489|10489.3|10488.4|10490.4|10489.5|10488.9|10488|69
1732664400000|2024-11-26 23:40:00|10489.2|10488.3|10490.4|10489.5|10490.5|10489.6|10489.2|10488.3|68
1732664700000|2024-11-26 23:45:00|10490.3|10489.4|10491.5|10490.6|10492|10491.1|10489.9|10489|65
1732665000000|2024-11-26 23:50:00|10491.6|10490.7|10490.7|10489.8|10491.7|10490.8|10489.9|10489|70
1732665300000|2024-11-26 23:55:00|10490.8|10489.9|10492.2|10491.3|10492.5|10491.6|10490.7|10489.8|65
1732665600000|2024-11-27 00:00:00|10492.3|10491.4|10495.1|10494.2|10496|10495.1|10492.3|10491.4|249
1732665900000|2024-11-27 00:05:00|10495|10494.1|10493.1|10492.2|10497|10496.1|10493.1|10492.2|188
1732666200000|2024-11-27 00:10:00|10492.9|10492|10494.3|10493.7|10495.3|10494.5|10492.2|10491.3|144
1732666500000|2024-11-27 00:15:00|10494.2|10493.3|10495.5|10494.6|10495.8|10494.9|10494.2|10493.3|94
1732666800000|2024-11-27 00:20:00|10495.6|10494.7|10495.9|10495|10496.4|10495.5|10494|10493.1|112
1732667100000|2024-11-27 00:25:00|10495.8|10494.9|10492.9|10492|10495.8|10494.9|10492.6|10491.7|100
1732667400000|2024-11-27 00:30:00|10492.8|10491.9|10494.2|10493.3|10494.8|10493.9|10491.5|10490.9|198
1732667700000|2024-11-27 00:35:00|10494.1|10493.2|10489.9|10489|10494.7|10493.8|10489.9|10489|116
1732668000000|2024-11-27 00:40:00|10490.1|10489.2|10491.1|10490.5|10492.3|10491.6|10490|10489.1|103
1732668300000|2024-11-27 00:45:00|10491.2|10490.6|10493.3|10492.4|10493.7|10492.8|10491.1|10490.5|121
1732668600000|2024-11-27 00:50:00|10493.2|10492.3|10491.2|10490.3|10493.4|10492.5|10489.7|10488.8|207
1732668900000|2024-11-27 00:55:00|10490.6|10489.1|10489.8|10489.2|10494|10493.1|10489.2|10488.4|228
1732669200000|2024-11-27 01:00:00|10489.7|10489.1|10488.7|10487.8|10492.2|10491.3|10487.3|10486.4|446
1732669500000|2024-11-27 01:05:00|10488.5|10487.6|10487.4|10486.5|10489.5|10488.9|10486.5|10485.8|271
1732669800000|2024-11-27 01:10:00|10487.6|10486.7|10487.3|10486.4|10490.5|10489.6|10486.4|10485.5|219
1732670100000|2024-11-27 01:15:00|10487.4|10486.5|10490.9|10490|10492.1|10491.3|10486.8|10485.9|269
1732670400000|2024-11-27 01:20:00|10491|10490.1|10491.9|10491|10493.2|10492.3|10490.2|10489.6|239
1732670700000|2024-11-27 01:25:00|10492.1|10491.2|10487.9|10487|10492.5|10491.6|10487.8|10486.9|169
1732671000000|2024-11-27 01:30:00|10487.4|10486.8|10488.4|10487.5|10490|10489.1|10487.3|10486.4|252
1732671300000|2024-11-27 01:35:00|10488.5|10487.6|10487.6|10487|10490.5|10489.6|10486.9|10486.2|209
1732671600000|2024-11-27 01:40:00|10487.7|10487.1|10487.7|10487.1|10488.2|10487.6|10485.7|10485.1|223
1732671900000|2024-11-27 01:45:00|10488|10487.4|10486.8|10485.9|10488.9|10488.1|10484.8|10484.2|156
1732672200000|2024-11-27 01:50:00|10486.7|10485.8|10490|10489.1|10490.3|10489.4|10486.6|10485.7|142
1732672500000|2024-11-27 01:55:00|10490.1|10489.2|10487.2|10486.6|10490.3|10489.4|10486.4|10485.7|160
1732672800000|2024-11-27 02:00:00|10486.9|10486.3|10485.5|10484.9|10488.5|10487.9|10485.5|10484.7|115
1732673100000|2024-11-27 02:05:00|10485.6|10485|10484.4|10483.8|10486.5|10485.7|10483.3|10482.6|171
1732673400000|2024-11-27 02:10:00|10484.5|10483.9|10485.4|10484.5|10485.9|10485.3|10484.4|10483.6|142
1732673700000|2024-11-27 02:15:00|10485.3|10484.4|10486|10485.1|10486.5|10485.6|10484.2|10483.3|138
1732674000000|2024-11-27 02:20:00|10485.9|10485|10484.1|10483.5|10486.3|10485.4|10483.2|10482.5|113
1732674300000|2024-11-27 02:25:00|10484.3|10483.7|10484.7|10483.8|10485.1|10484.4|10483.4|10482.6|124
1732674600000|2024-11-27 02:30:00|10484.7|10484.1|10484.5|10483.9|10486.2|10485.6|10484|10483.4|220
1732674900000|2024-11-27 02:35:00|10484.3|10483.6|10481.9|10481.3|10484.7|10483.9|10481.8|10481.2|234
1732675200000|2024-11-27 02:40:00|10482|10481.4|10484.9|10484|10484.9|10484.1|10481.9|10481.1|164
1732675500000|2024-11-27 02:45:00|10485|10484.1|10485.2|10484.6|10486.9|10486.2|10484.8|10484|194
1732675800000|2024-11-27 02:50:00|10485.4|10484.5|10486.4|10485.5|10487.2|10486.6|10485.2|10484.5|165
1732676100000|2024-11-27 02:55:00|10486.3|10485.4|10485.9|10485.3|10487.3|10486.4|10485.7|10485|130
1732676400000|2024-11-27 03:00:00|10486|10485.4|10486|10485.1|10486.3|10485.5|10484.2|10483.4|105
1732676700000|2024-11-27 03:05:00|10485.9|10485|10481.9|10481|10486.1|10485.2|10481.9|10481|65
1732677000000|2024-11-27 03:10:00|10481.8|10480.9|10480.1|10479.5|10481.8|10480.9|10478.2|10477.4|114
1732677300000|2024-11-27 03:15:00|10480.2|10479.6|10478.9|10478.3|10480.2|10479.6|10478.9|10478.3|105
1732677600000|2024-11-27 03:20:00|10479|10478.4|10479.7|10479.1|10479.7|10479.1|10478.3|10477.7|97
1732677900000|2024-11-27 03:25:00|10480.1|10479.5|10481.2|10480.6|10482|10481.3|10479.8|10479.2|100
1732678200000|2024-11-27 03:30:00|10481.3|10480.4|10484.3|10483.4|10484.3|10483.4|10481.1|10480.2|79
1732678500000|2024-11-27 03:35:00|10484.2|10483.3|10482.8|10481.9|10484.5|10483.7|10482.6|10481.7|67
1732678800000|2024-11-27 03:40:00|10482.9|10482|10483.3|10482.7|10483.4|10482.8|10481.8|10481.2|93
1732679100000|2024-11-27 03:45:00|10483.6|10483|10484.7|10484.1|10485.6|10485|10483.6|10483|123
1732679400000|2024-11-27 03:50:00|10484.6|10484|10483.1|10482.5|10484.7|10484.1|10481.6|10481|100
1732679700000|2024-11-27 03:55:00|10483|10482.4|10483.2|10482.6|10483.5|10482.9|10482.1|10481.5|94
1732680000000|2024-11-27 04:00:00|10483.1|10482.5|10483.8|10483.2|10484.1|10483.5|10481.3|10480.7|96
1732680300000|2024-11-27 04:05:00|10483.7|10483.1|10483.3|10482.7|10484.2|10483.6|10483.1|10482.5|58
1732680600000|2024-11-27 04:10:00|10483.5|10482.9|10483.3|10482.7|10484.2|10483.6|10483.2|10482.4|77
1732680900000|2024-11-27 04:15:00|10483.2|10482.6|10482.1|10481.5|10483.6|10482.8|10481.8|10481.2|65
1732681200000|2024-11-27 04:20:00|10482.2|10481.6|10480.5|10479.6|10482.5|10481.9|10480.5|10479.6|84
1732681500000|2024-11-27 04:25:00|10480.2|10479.2|10479.4|10478.8|10480.3|10479.6|10479.4|10478.5|53
1732681800000|2024-11-27 04:30:00|10479.3|10478.7|10478.2|10477.6|10479.6|10479|10478.2|10477.6|60
1732682100000|2024-11-27 04:35:00|10478.3|10477.7|10479.5|10478.9|10479.5|10478.9|10477.7|10477.1|80
1732682400000|2024-11-27 04:40:00|10479.6|10479|10481.5|10480.6|10481.5|10480.6|10479.3|10478.6|60
1732682700000|2024-11-27 04:45:00|10481.2|10480.7|10481.6|10481|10482.1|10481.3|10481.1|10480.3|71
1732683000000|2024-11-27 04:50:00|10481.5|10480.9|10480.7|10480.1|10481.9|10481.3|10480.2|10479.4|51
1732683300000|2024-11-27 04:55:00|10480.6|10480|10479.3|10478.4|10480.9|10480.3|10478.7|10478.1|64
1732683600000|2024-11-27 05:00:00|10479.2|10478.3|10479.8|10479.2|10480|10479.4|10478.3|10477.7|91
1732683900000|2024-11-27 05:05:00|10479.9|10479|10479.5|10478.9|10479.9|10479.3|10478.7|10478|65
1732684200000|2024-11-27 05:10:00|10479.4|10478.8|10479.1|10478.5|10479.5|10478.9|10478.2|10477.6|68
1732684500000|2024-11-27 05:15:00|10479.3|10478.7|10477.8|10477.2|10479.3|10478.7|10477.6|10476.9|59
1732684800000|2024-11-27 05:20:00|10477.6|10477|10478.9|10478.3|10479.4|10478.8|10477.6|10477|75
1732685100000|2024-11-27 05:25:00|10478.8|10478.2|10479.1|10478.5|10480.3|10479.7|10478.7|10478.1|107
1732685400000|2024-11-27 05:30:00|10478.9|10478.3|10479.8|10479.2|10480.3|10479.7|10478.8|10478.2|50
1732685700000|2024-11-27 05:35:00|10479.9|10479.3|10478.7|10478.1|10480.4|10479.8|10478.2|10477.6|72
1732686000000|2024-11-27 05:40:00|10478.8|10478.2|10479.5|10478.9|10479.8|10479.2|10478.3|10477.7|61
1732686300000|2024-11-27 05:45:00|10479.6|10478.7|10479.8|10479.2|10479.8|10479.2|10478.9|10478.3|58
1732686600000|2024-11-27 05:50:00|10479.9|10479.3|10477.5|10476.9|10479.9|10479.3|10477.3|10476.7|91
1732686900000|2024-11-27 05:55:00|10477.6|10477|10477.2|10476.6|10477.6|10477|10475|10474.1|125
1732687200000|2024-11-27 06:00:00|10477.3|10476.7|10477.2|10476.6|10478.3|10477.7|10475.7|10475|126
1732687500000|2024-11-27 06:05:00|10477.3|10476.7|10478.5|10477.9|10478.9|10478.3|10477.3|10476.7|85
1732687800000|2024-11-27 06:10:00|10478.6|10478|10479.7|10479.1|10479.9|10479.3|10478.6|10478|92
1732688100000|2024-11-27 06:15:00|10479.8|10479.2|10480.8|10480.2|10480.9|10480.3|10476.8|10476.1|115
1732688400000|2024-11-27 06:20:00|10480.9|10480.3|10483.2|10482.6|10483.2|10482.6|10478.4|10477.8|131
1732688700000|2024-11-27 06:25:00|10483.1|10482.5|10484.8|10484.2|10485.2|10484.6|10483.1|10482.5|137
1732689000000|2024-11-27 06:30:00|10484.9|10484.3|10483.9|10483.3|10486.6|10486|10483.1|10482.5|128
1732689300000|2024-11-27 06:35:00|10483.8|10483.2|10481|10480.4|10483.8|10483.2|10480.3|10479.7|142
1732689600000|2024-11-27 06:40:00|10481.3|10480.7|10479.6|10479|10481.3|10480.7|10478|10477.4|104
1732689900000|2024-11-27 06:45:00|10479.7|10479.1|10478|10477.4|10479.7|10479.1|10477.8|10476.9|112
1732690200000|2024-11-27 06:50:00|10478.1|10477.5|10479.3|10478.7|10481|10480.4|10478.1|10477.5|172
1732690500000|2024-11-27 06:55:00|10479.4|10478.8|10480.3|10479.4|10481.6|10480.7|10479|10478.4|192
1732690800000|2024-11-27 07:00:00|10480.2|10479.3|10487.1|10486.5|10487.6|10487|10480|10479.3|303
1732691100000|2024-11-27 07:05:00|10486.7|10486.1|10490.7|10490.1|10491.8|10490.9|10486.7|10486.1|218
1732691400000|2024-11-27 07:10:00|10490.6|10490|10485.1|10484.5|10490.6|10490|10485.1|10484.5|241
1732691700000|2024-11-27 07:15:00|10484.8|10484.2|10486.5|10485.9|10487.8|10487.2|10483.9|10483.1|242
1732692000000|2024-11-27 07:20:00|10486.6|10486|10492.8|10491.9|10493|10492.1|10486.6|10486|186
1732692300000|2024-11-27 07:25:00|10492.9|10492|10493.2|10492.6|10495.5|10494.6|10491.3|10490.4|211
1732692600000|2024-11-27 07:30:00|10493.1|10492.5|10498.6|10497.7|10499.5|10498.6|10492.6|10492|305
1732692900000|2024-11-27 07:35:00|10498.5|10497.6|10499.4|10498.8|10502|10501.1|10495.8|10494.9|260
1732693200000|2024-11-27 07:40:00|10499.6|10499|10498.2|10497.6|10500.9|10500.1|10495.7|10495|295
1732693500000|2024-11-27 07:45:00|10497.7|10497.1|10503.3|10502.7|10504.4|10503.8|10496|10495.4|312
1732693800000|2024-11-27 07:50:00|10503.2|10502.6|10500.2|10499.6|10505.7|10504.8|10499.3|10498.7|354
1732694100000|2024-11-27 07:55:00|10500.3|10499.7|10498.6|10498|10502.1|10501.5|10498.4|10497.5|387
1732694400000|2024-11-27 08:00:00|10498.7|10498.1|10500.2|10499.6|10502|10501.2|10496.6|10495.8|593
1732694700000|2024-11-27 08:05:00|10500.1|10499.5|10505.3|10504.7|10514.9|10514|10500.1|10499.5|647
1732695000000|2024-11-27 08:10:00|10505.6|10505|10510.7|10509.8|10510.9|10510.3|10503.5|10502.9|564
1732695300000|2024-11-27 08:15:00|10510.6|10509.7|10514.7|10514.1|10515.2|10514.3|10506.4|10505.6|504
1732695600000|2024-11-27 08:20:00|10515|10514.4|10531.8|10530.9|10540.8|10539.9|10514.8|10514.2|1341
1732695900000|2024-11-27 08:25:00|10531.9|10531|10529.9|10529|10535.5|10534.6|10528.4|10527.5|761
1732696200000|2024-11-27 08:30:00|10530|10529.1|10524.8|10523.9|10532.6|10531.7|10522.2|10521.3|640
1732696500000|2024-11-27 08:35:00|10524.7|10523.8|10524.6|10523.7|10529.4|10528.5|10522.7|10521.8|527
1732696800000|2024-11-27 08:40:00|10524.3|10523.4|10520.6|10520|10530.1|10529.2|10520.4|10519.5|588
1732697100000|2024-11-27 08:45:00|10520.5|10519.9|10519.3|10518.4|10522.9|10522.1|10517.9|10516.7|562
1732697400000|2024-11-27 08:50:00|10520.3|10519.4|10516.1|10515.2|10521.5|10520.6|10513.3|10512.4|471
1732697700000|2024-11-27 08:55:00|10516|10515.1|10514.7|10513.8|10516|10515.1|10507.9|10507|432
1732698000000|2024-11-27 09:00:00|10514.6|10513.7|10516.3|10515.7|10517.8|10517.2|10509.5|10508.9|484
1732698300000|2024-11-27 09:05:00|10516.4|10515.8|10513.3|10512.4|10518|10517.4|10511.7|10510.8|410
1732698600000|2024-11-27 09:10:00|10513.2|10512.3|10516.1|10515.5|10517.8|10517.2|10512.1|10511.2|473
1732698900000|2024-11-27 09:15:00|10516.2|10515.6|10513.2|10512.6|10517.2|10516.6|10512.6|10511.8|414
1732699200000|2024-11-27 09:20:00|10513.3|10512.7|10510.8|10510.2|10515.9|10515.1|10510.1|10509.2|361
1732699500000|2024-11-27 09:25:00|10510.9|10510.3|10516|10515.1|10516.3|10515.3|10510.2|10509.3|274
1732699800000|2024-11-27 09:30:00|10515.9|10515|10514.9|10514.3|10515.9|10515|10513|10512.1|218
1732700100000|2024-11-27 09:35:00|10515.6|10515|10516.8|10516.2|10517.4|10516.8|10513.7|10512.8|258
1732700400000|2024-11-27 09:40:00|10516.9|10516.3|10511.7|10511.1|10518.1|10517.5|10511.2|10510.6|259
1732700700000|2024-11-27 09:45:00|10511.5|10510.9|10514.3|10513.7|10514.7|10513.8|10510.9|10510.3|222
1732701000000|2024-11-27 09:50:00|10514.2|10513.6|10518|10517.4|10518.9|10518.2|10513.7|10513.1|246
1732701300000|2024-11-27 09:55:00|10518.1|10517.5|10516.8|10516.2|10518.9|10518.3|10514.5|10513.7|264
1732701600000|2024-11-27 10:00:00|10516.7|10516.1|10519.3|10518.7|10523.4|10522.8|10515.3|10514.7|287
1732701900000|2024-11-27 10:05:00|10519.7|10519.1|10523|10522.1|10523|10522.2|10517.8|10517.2|279
1732702200000|2024-11-27 10:10:00|10522.9|10522|10519.7|10519.1|10523.4|10522.6|10518.9|10518.1|303
1732702500000|2024-11-27 10:15:00|10519.6|10519|10517.8|10517.2|10522.1|10521.5|10517.8|10517.2|203
1732702800000|2024-11-27 10:20:00|10516.8|10516.2|10515.5|10514.6|10519.4|10518.8|10513.5|10512.6|224
1732703100000|2024-11-27 10:25:00|10515.6|10514.7|10519.6|10518.7|10519.8|10518.9|10513.3|10512.4|326
1732703400000|2024-11-27 10:30:00|10519.8|10518.9|10521.9|10521|10522.5|10521.6|10517.5|10516.6|281
1732703700000|2024-11-27 10:35:00|10522|10521.1|10520.5|10519.9|10522.3|10521.4|10518.9|10518|218
1732704000000|2024-11-27 10:40:00|10520.6|10520|10522.6|10522|10524.1|10523.5|10520.6|10520|161
1732704300000|2024-11-27 10:45:00|10522.5|10521.9|10521.5|10520.6|10525.7|10524.8|10519.1|10518.2|263
1732704600000|2024-11-27 10:50:00|10521.6|10520.7|10522.7|10522.1|10523.4|10522.8|10518.9|10518.3|229
1732704900000|2024-11-27 10:55:00|10523|10522.4|10528|10527.4|10531|10530.4|10523|10522.4|248
1732705200000|2024-11-27 11:00:00|10527.9|10527.3|10528.4|10527.8|10530.9|10530.3|10526.5|10525.9|221
1732705500000|2024-11-27 11:05:00|10528.6|10527.7|10526|10525.4|10528.6|10527.8|10525.9|10525.3|204
1732705800000|2024-11-27 11:10:00|10525.9|10525.3|10520|10519.4|10525.9|10525.3|10519.7|10519.1|200
1732706100000|2024-11-27 11:15:00|10520.1|10519.5|10518|10517.4|10520.1|10519.5|10515.7|10515|190
1732706400000|2024-11-27 11:20:00|10518.1|10517.5|10513.4|10512.5|10519.7|10519.1|10511.8|10511.2|238
1732706700000|2024-11-27 11:25:00|10513.2|10512.8|10511.8|10511.2|10515.1|10514.5|10511.2|10510.5|202
1732707000000|2024-11-27 11:30:00|10511.7|10511.1|10515.7|10515.1|10516.2|10515.6|10510.8|10510.2|200
1732707300000|2024-11-27 11:35:00|10515.8|10515.2|10521.3|10520.7|10522.8|10522.1|10515.7|10515.1|223
1732707600000|2024-11-27 11:40:00|10520.8|10520.2|10523.6|10523|10525.6|10524.8|10520.8|10520.2|182
1732707900000|2024-11-27 11:45:00|10523.7|10523.1|10518.7|10518.1|10523.7|10523.1|10517|10516.4|254
1732708200000|2024-11-27 11:50:00|10518.5|10517.9|10525.2|10524.6|10525.2|10524.6|10518.5|10517.9|217
1732708500000|2024-11-27 11:55:00|10525.3|10524.7|10526.5|10525.9|10528.1|10527.5|10525.3|10524.7|163
1732708800000|2024-11-27 12:00:00|10526.6|10526|10526.7|10525.8|10530.1|10529.3|10525.8|10525|223
1732709100000|2024-11-27 12:05:00|10526.8|10525.9|10525.1|10524.5|10528.4|10527.8|10523.8|10522.9|219
1732709400000|2024-11-27 12:10:00|10524.7|10524.1|10525.2|10524.6|10527.7|10527.1|10524.1|10523.5|239
1732709700000|2024-11-27 12:15:00|10525.1|10524.5|10522.6|10522|10525.8|10524.9|10522.4|10521.8|225
1732710000000|2024-11-27 12:20:00|10523|10522.4|10522.1|10521.5|10523.7|10523.1|10520.3|10519.7|186
1732710300000|2024-11-27 12:25:00|10522.3|10521.7|10527.4|10526.5|10527.7|10527|10521.7|10521.1|276
1732710600000|2024-11-27 12:30:00|10527.3|10526.4|10532.2|10531.6|10533.8|10533.2|10526.6|10525.9|353
1732710900000|2024-11-27 12:35:00|10532.1|10531.5|10531.2|10530.6|10533.6|10532.9|10528.7|10528.1|236
1732711200000|2024-11-27 12:40:00|10531.1|10530.5|10535.9|10535.3|10538|10537.4|10531.1|10530.5|291
1732711500000|2024-11-27 12:45:00|10535.8|10535.2|10533.1|10532.2|10538.1|10537.5|10532.2|10531.6|314
1732711800000|2024-11-27 12:50:00|10533|10532.1|10534.2|10533.6|10535.1|10534.5|10530.7|10530.1|300
1732712100000|2024-11-27 12:55:00|10533.8|10533.2|10528.2|10527.6|10534.2|10533.6|10526.5|10525.7|442
1732712400000|2024-11-27 13:00:00|10528.8|10527.9|10527.5|10526.9|10532.2|10531.5|10527.5|10526.9|454
1732712700000|2024-11-27 13:05:00|10527.6|10527|10531.8|10531.2|10534.8|10534.2|10527.6|10527|326
1732713000000|2024-11-27 13:10:00|10531.7|10531.1|10532.5|10531.9|10534.3|10533.4|10528.2|10527.3|314
1732713300000|2024-11-27 13:15:00|10532.6|10532|10534.4|10533.8|10534.4|10533.8|10529.6|10529|362
1732713600000|2024-11-27 13:20:00|10534.3|10533.7|10531.6|10531|10536.2|10535.6|10531.6|10530.8|437
1732713900000|2024-11-27 13:25:00|10532.7|10532.1|10537.6|10531.6|10538.1|10536.1|10531.9|10530.8|549
1732714200000|2024-11-27 13:30:00|10537.7|10531.7|10547.3|10546.7|10549.7|10549.1|10535.6|10530.2|1031
1732714500000|2024-11-27 13:35:00|10547.2|10546.6|10558|10557.4|10559|10558.4|10544.6|10543.7|723
1732714800000|2024-11-27 13:40:00|10559.5|10558.6|10549.5|10548.9|10560.2|10559.6|10548.3|10547.7|787
1732715100000|2024-11-27 13:45:00|10549.4|10548.8|10549.9|10549.3|10552.2|10551.4|10545.3|10544.4|449
1732715400000|2024-11-27 13:50:00|10549.8|10549.2|10556.3|10555.7|10556.7|10556|10548.5|10547.9|415
1732715700000|2024-11-27 13:55:00|10556.4|10555.8|10573.2|10572.3|10574.2|10573.5|10556.1|10555.4|993
1732716000000|2024-11-27 14:00:00|10573.3|10572.4|10571.3|10570.4|10579.2|10578.5|10566.3|10565.4|829
1732716300000|2024-11-27 14:05:00|10571.4|10570.5|10566.4|10565.5|10573.2|10572.3|10565.3|10564.4|584
1732716600000|2024-11-27 14:10:00|10566.3|10565.4|10565.6|10564.7|10571.9|10571|10564.4|10563.5|482
1732716900000|2024-11-27 14:15:00|10565.7|10564.8|10560.1|10559.2|10565.7|10564.8|10558.4|10557.5|545
1732717200000|2024-11-27 14:20:00|10560.2|10559.3|10557.7|10556.8|10562.4|10561.5|10556|10555.1|400
1732717500000|2024-11-27 14:25:00|10558|10557.1|10558.2|10557.3|10559.6|10558.7|10554.9|10554|390
1732717800000|2024-11-27 14:30:00|10558.5|10557.6|10561|10560.1|10561.2|10560.3|10557|10556.1|508
1732718100000|2024-11-27 14:35:00|10560.8|10559.9|10551.8|10550.9|10561.2|10560.5|10551.6|10550.8|483
1732718400000|2024-11-27 14:40:00|10551.7|10550.8|10557.4|10556.2|10558.1|10556.8|10550.7|10549.8|389
1732718700000|2024-11-27 14:45:00|10557.2|10555.9|10550.4|10549.8|10558.9|10558|10549.6|10549|533
1732719000000|2024-11-27 14:50:00|10550.1|10549.5|10552.2|10551.3|10556.6|10556|10548.6|10547.9|518
1732719300000|2024-11-27 14:55:00|10552.8|10551.9|10559.1|10553.1|10559.7|10558.8|10549|10548.4|522
1732719600000|2024-11-27 15:00:00|10559.3|10553.3|10540.7|10540.1|10560.4|10554.4|10540.7|10540.1|1020
1732719900000|2024-11-27 15:05:00|10540.8|10540.2|10545.7|10545.1|10548.9|10548.3|10535.9|10535|665
1732720200000|2024-11-27 15:10:00|10545.3|10544.7|10536.2|10535.6|10547|10546.4|10534|10533.1|570
1732720500000|2024-11-27 15:15:00|10536|10535.4|10542.1|10541.5|10542.3|10541.7|10533.5|10532.9|514
1732720800000|2024-11-27 15:20:00|10542|10541.4|10539.5|10538.9|10542.8|10542.2|10537|10536.4|359
1732721100000|2024-11-27 15:25:00|10539.6|10539|10545.1|10544.5|10547.5|10546.7|10538.4|10537.8|449
1732721400000|2024-11-27 15:30:00|10545.3|10544.7|10545.4|10544.5|10547.3|10546.7|10542|10541.1|442
1732721700000|2024-11-27 15:35:00|10545.3|10544.4|10549.5|10548.9|10550.4|10549.6|10544.8|10543.9|388
1732722000000|2024-11-27 15:40:00|10549.6|10549|10558.8|10558.2|10560.2|10559.3|10549.2|10548.3|498
1732722300000|2024-11-27 15:45:00|10558.7|10558.1|10565.3|10564.7|10567|10566.1|10555.1|10554.2|539
1732722600000|2024-11-27 15:50:00|10565.4|10564.8|10579.5|10578.6|10580.3|10579.6|10564.8|10564.2|627
1732722900000|2024-11-27 15:55:00|10579.7|10578.8|10571.2|10570.3|10580.1|10579.5|10571.1|10570.2|822
1732723200000|2024-11-27 16:00:00|10571.1|10570.2|10564.4|10563.5|10571.6|10570.8|10564.4|10563.5|557
1732723500000|2024-11-27 16:05:00|10564.2|10563.6|10573.2|10572.6|10575.4|10574.5|10564.2|10563.6|410
1732723800000|2024-11-27 16:10:00|10572.7|10572.1|10563.9|10563.3|10573.1|10572.5|10561.8|10561|355
1732724100000|2024-11-27 16:15:00|10563.7|10563.1|10558.9|10558|10565.5|10564.9|10558.2|10557.6|329
1732724400000|2024-11-27 16:20:00|10559|10558.1|10560.4|10559.5|10563.2|10562.3|10557.1|10556.2|302
1732724700000|2024-11-27 16:25:00|10560.3|10559.4|10558.4|10557.5|10561.2|10560.3|10555.4|10554.6|301
1732725000000|2024-11-27 16:30:00|10558.3|10557.4|10566.4|10565.5|10567.2|10566.3|10557.4|10556.5|615
1732725300000|2024-11-27 16:35:00|10566.2|10565.3|10577.6|10576.7|10578|10577.1|10566.1|10565.2|506
1732725600000|2024-11-27 16:40:00|10577.4|10576.5|10578.4|10577.5|10580.1|10579.2|10575.8|10574.9|431
1732725900000|2024-11-27 16:45:00|10578.7|10577.8|10583.2|10582.6|10585.3|10584.2|10577.4|10576.4|455
1732726200000|2024-11-27 16:50:00|10583.6|10582.3|10575.8|10574.9|10585.2|10584.3|10575.3|10574.7|626
1732726500000|2024-11-27 16:55:00|10576|10575.1|10574.7|10574.1|10578.7|10578.1|10573.8|10573.2|448
1732726800000|2024-11-27 17:00:00|10574.8|10574.2|10575.8|10574.9|10577|10576.3|10571.7|10571|410
1732727100000|2024-11-27 17:05:00|10575.7|10574.8|10578.3|10577.7|10582.2|10581.6|10575.5|10574.8|374
1732727400000|2024-11-27 17:10:00|10578.4|10577.8|10581.4|10580.5|10584.5|10583.8|10577.3|10576.4|324
1732727700000|2024-11-27 17:15:00|10581.5|10580.6|10587.8|10586.9|10587.9|10587|10580.4|10579.5|327
1732728000000|2024-11-27 17:20:00|10587.9|10587|10583.9|10583|10588.1|10587.5|10583.6|10582.9|320
1732728300000|2024-11-27 17:25:00|10584|10583.1|10582.1|10581.5|10585.1|10584.4|10581.7|10581.1|269
1732728600000|2024-11-27 17:30:00|10582.2|10581.6|10577.3|10576.4|10582.3|10581.6|10577.1|10576.2|237
1732728900000|2024-11-27 17:35:00|10576.8|10576.2|10575.3|10574.4|10579|10578.1|10574.4|10573.5|234
1732729200000|2024-11-27 17:40:00|10575.4|10574.5|10579.5|10578.6|10581.8|10581|10575.4|10574.5|213
1732729500000|2024-11-27 17:45:00|10579.6|10578.7|10577|10576.4|10580|10579.4|10575.9|10575.3|187
1732729800000|2024-11-27 17:50:00|10577.1|10576.5|10578.6|10578|10578.9|10578.3|10573.2|10572.6|233
1732730100000|2024-11-27 17:55:00|10578.7|10578.1|10576.8|10576.2|10579.8|10579.2|10576|10575.4|271
1732730400000|2024-11-27 18:00:00|10576.9|10576.3|10575.2|10574.6|10578.1|10577.4|10573.8|10572.9|201
1732730700000|2024-11-27 18:05:00|10575.3|10574.7|10576|10575.4|10579.3|10578.4|10575.1|10574.5|173
1732731000000|2024-11-27 18:10:00|10575.9|10575.3|10574|10573.4|10576.7|10576|10573.3|10572.6|132
1732731300000|2024-11-27 18:15:00|10573.9|10573.3|10575.7|10575.1|10578.6|10577.7|10573.9|10573.1|155
1732731600000|2024-11-27 18:20:00|10575.8|10575.2|10577.5|10576.9|10578.7|10578.1|10575.6|10574.9|144
1732731900000|2024-11-27 18:25:00|10577.4|10576.8|10573.2|10572.6|10577.4|10576.8|10572.9|10572.3|115
1732732200000|2024-11-27 18:30:00|10573|10572.4|10575.1|10574.5|10575.4|10574.8|10572.6|10571.8|163
1732732500000|2024-11-27 18:35:00|10575.4|10574.8|10572.2|10571.3|10576.1|10575.5|10571.8|10571|144
1732732800000|2024-11-27 18:40:00|10572.1|10571.6|10571.2|10570.6|10572.5|10571.9|10569.6|10569|115
1732733100000|2024-11-27 18:45:00|10571.4|10570.8|10567.7|10566.8|10572.1|10571.3|10567.7|10566.8|105
1732733400000|2024-11-27 18:50:00|10567.8|10567.2|10569.4|10568.8|10570.2|10569.6|10567.5|10566.9|118
1732733700000|2024-11-27 18:55:00|10569.3|10568.7|10566.8|10565.9|10569.3|10568.7|10565.8|10564.9|221
1732734000000|2024-11-27 19:00:00|10566.7|10565.8|10566.7|10565.8|10567.9|10567.3|10564.6|10563.9|170
1732734300000|2024-11-27 19:05:00|10566.8|10565.9|10569.7|10569.1|10569.7|10569.1|10565.8|10564.9|112
1732734600000|2024-11-27 19:10:00|10570.3|10569.7|10568.9|10568.3|10571.3|10570.7|10568.3|10567.7|130
1732734900000|2024-11-27 19:15:00|10569.1|10568.5|10566.1|10565.5|10569.5|10568.9|10565.9|10565.3|151
1732735200000|2024-11-27 19:20:00|10566.2|10565.6|10565.2|10564.3|10567.1|10566.5|10563.3|10562.7|168
1732735500000|2024-11-27 19:25:00|10565.3|10564.4|10563.9|10563.3|10565.4|10564.5|10563|10562.3|188
1732735800000|2024-11-27 19:30:00|10564.1|10563.5|10564.7|10564.1|10565.3|10564.7|10563.7|10563|116
1732736100000|2024-11-27 19:35:00|10565|10564.4|10566.1|10565.2|10566.5|10565.9|10563.7|10563|147
1732736400000|2024-11-27 19:40:00|10566|10565.4|10568.8|10568.2|10569|10568.3|10565.7|10564.9|125
1732736700000|2024-11-27 19:45:00|10568.9|10568.3|10567.1|10566.2|10568.9|10568.3|10566.1|10565.3|106
1732737000000|2024-11-27 19:50:00|10567|10566.5|10564.1|10563.5|10567.1|10566.5|10564.1|10563.5|138
1732737300000|2024-11-27 19:55:00|10563.8|10563.2|10563.2|10562.6|10563.9|10563.3|10560.9|10560.3|229
1732737600000|2024-11-27 20:00:00|10563.1|10562.5|10561.9|10561|10564.1|10563.2|10561|10560.2|221
1732737900000|2024-11-27 20:05:00|10561.6|10561.1|10562|10561.4|10563.7|10563|10560.7|10560.1|150
1732738200000|2024-11-27 20:10:00|10562.2|10561.6|10562.2|10561.6|10563.7|10563.1|10561.2|10560.6|161
1732738500000|2024-11-27 20:15:00|10562.3|10561.4|10560.9|10560.3|10562.7|10562.1|10560.9|10560.3|138
1732738800000|2024-11-27 20:20:00|10560.8|10560.2|10561.2|10560.6|10562.2|10561.6|10559.7|10559.1|103
1732739100000|2024-11-27 20:25:00|10561|10560.1|10564.3|10563.4|10564.5|10563.6|10560.9|10560|129
1732739400000|2024-11-27 20:30:00|10564.1|10563.5|10564.4|10563.8|10565.8|10564.9|10563.1|10562.5|201
1732739700000|2024-11-27 20:35:00|10564.2|10563.6|10565.9|10564.6|10566|10564.9|10563.3|10562.4|178
1732740000000|2024-11-27 20:40:00|10565.8|10564.5|10562.9|10562.3|10566|10564.8|10562.3|10561.4|205
1732740300000|2024-11-27 20:45:00|10563|10562.4|10564.9|10564.3|10566.4|10565.8|10563|10562.3|150
1732740600000|2024-11-27 20:50:00|10565.2|10564.6|10565.1|10564.5|10566.1|10565.2|10564|10563.1|169
1732740900000|2024-11-27 20:55:00|10565|10564.4|10565.9|10565|10567.1|10566.3|10565|10564.4|238
1732741200000|2024-11-27 21:00:00|10565.7|10565.1|10566.5|10565.6|10567.9|10567|10562.9|10562.3|229
1732741500000|2024-11-27 21:05:00|10566.4|10565.5|10566.1|10565.2|10566.6|10565.7|10565.5|10564.6|100
1732741800000|2024-11-27 21:10:00|10566|10565.1|10566.2|10565.3|10566.4|10565.5|10564.7|10564|72
1732742100000|2024-11-27 21:15:00|10566.1|10565.2|10565.9|10565|10566.5|10565.7|10565.3|10564.7|62
1732742400000|2024-11-27 21:20:00|10566|10565.1|10567.3|10566.4|10567.5|10566.6|10565.9|10565|43
1732742700000|2024-11-27 21:25:00|10567.4|10566.5|10567.3|10566.4|10568.8|10567.9|10567.1|10566.4|53
1732743000000|2024-11-27 21:30:00|10567.3|10566.4|10566.6|10565.7|10567.3|10566.7|10565.3|10564.5|79
1732743300000|2024-11-27 21:35:00|10566.8|10566|10564.8|10563.9|10567.1|10566.4|10564.6|10563.7|133
1732743600000|2024-11-27 21:40:00|10564.9|10564|10565.8|10564.9|10565.9|10565|10564.5|10563.6|74
1732743900000|2024-11-27 21:45:00|10565.7|10564.7|10565.6|10564.7|10566|10565.1|10565.4|10564.5|44
1732744200000|2024-11-27 21:50:00|10565.8|10564.9|10566.4|10565.5|10567|10566|10565.6|10564.6|47
1732744500000|2024-11-27 21:55:00|10566.7|10565.2|10568|10563.9|10569|10566.2|10566.7|10563.9|180
1732744800000|2024-11-27 22:00:00|10567.4|10564.4|10567.4|10560.8|10568.4|10564.4|10567.4|10560.8|8
1732745100000|2024-11-27 22:05:00|10567.6|10561|10568.1|10562|10568.5|10562.1|10567.6|10561|32
1732745400000|2024-11-27 22:10:00|10568|10561.7|10570.9|10564.3|10571|10564.4|10568|10561.4|69
1732745700000|2024-11-27 22:15:00|10569.8|10563.2|10569.4|10562.8|10570.3|10563.7|10569.4|10562.8|13
1732746000000|2024-11-27 22:20:00|10569.3|10562.7|10569.7|10563.1|10569.8|10563.2|10569.2|10562.6|7
1732746300000|2024-11-27 22:25:00|10569.8|10563.2|10570.3|10563.7|10570.4|10563.8|10569.8|10563.2|11
1732746600000|2024-11-27 22:30:00|10569.9|10564.4|10573.2|10566.6|10573.3|10566.7|10569.9|10564.4|52
1732746900000|2024-11-27 22:35:00|10573|10566.4|10573.2|10566.6|10573.8|10567.2|10572.5|10565.9|124
1732747200000|2024-11-27 22:40:00|10573.1|10566.5|10572.7|10566.5|10573.2|10566.9|10572.7|10566.3|88
1732747500000|2024-11-27 22:45:00|10572.8|10566.3|10571.8|10567|10572.9|10567.2|10571.7|10566.2|109
1732747800000|2024-11-27 22:50:00|10571.7|10566.7|10572.5|10566.3|10573.9|10567.3|10571.7|10566.2|78
1732748100000|2024-11-27 22:55:00|10572.4|10566.2|10570|10565|10572.7|10566.5|10569.7|10564.4|138
1732748400000|2024-11-27 23:00:00|10569.8|10564.9|10570.2|10567.9|10571.1|10567.9|10569.8|10564.4|161
1732748700000|2024-11-27 23:05:00|10569.9|10568.2|10568.7|10566.9|10570.3|10568.2|10568.7|10566.9|41
1732749000000|2024-11-27 23:10:00|10568.9|10567.1|10568.5|10566.9|10569.5|10567.4|10567.5|10565.7|84
1732749300000|2024-11-27 23:15:00|10568.9|10566.7|10567.9|10566.6|10569.4|10567.7|10567.8|10566.4|104
1732749600000|2024-11-27 23:20:00|10567.8|10566.7|10566.2|10565.3|10568.1|10566.8|10566.2|10565.3|55
1732749900000|2024-11-27 23:25:00|10566.1|10565.2|10566.4|10565.5|10566.6|10565.7|10566.1|10565.2|49
1732750200000|2024-11-27 23:30:00|10566.1|10565.2|10565.1|10564.2|10566.1|10565.2|10564.6|10563.7|56
1732750500000|2024-11-27 23:35:00|10565.3|10564.4|10565.1|10564.2|10565.6|10564.7|10565|10563.9|28
1732750800000|2024-11-27 23:40:00|10565|10564.1|10564.7|10563.8|10565.2|10564.2|10564.6|10563.7|58
1732751100000|2024-11-27 23:45:00|10564.6|10563.7|10562.2|10561.3|10564.7|10563.8|10562.2|10561.3|53
1732751400000|2024-11-27 23:50:00|10562.3|10561.4|10563|10562.1|10563|10562.1|10561.5|10560.6|39
1732751700000|2024-11-27 23:55:00|10562.9|10562|10562.5|10561.6|10563|10562.1|10562.4|10561.5|28
1732752000000|2024-11-28 00:00:00|10562.6|10561.7|10559.5|10558.6|10563|10562|10559.5|10558.6|133
1732752300000|2024-11-28 00:05:00|10559.6|10558.7|10558|10557.1|10559.6|10558.7|10557.9|10557|108
1732752600000|2024-11-28 00:10:00|10557.9|10557|10557.5|10556.6|10558|10557.1|10557.1|10556.2|81
1732752900000|2024-11-28 00:15:00|10557.4|10556.5|10558.1|10557.2|10559.8|10558.9|10557.4|10556.5|129
1732753200000|2024-11-28 00:20:00|10557.8|10556.9|10559.2|10558.3|10560|10559.1|10557.3|10556.4|120
1732753500000|2024-11-28 00:25:00|10558.9|10558|10560.7|10559.8|10562.5|10561.6|10558.6|10557.7|94
1732753800000|2024-11-28 00:30:00|10560.8|10559.9|10559.8|10558.9|10561.8|10560.9|10559.3|10558.4|96
1732754100000|2024-11-28 00:35:00|10559.9|10559|10559|10558.1|10562.7|10561.5|10558.7|10557.8|149
1732754400000|2024-11-28 00:40:00|10558.9|10558|10558.1|10557.2|10560.3|10559.4|10557.7|10556.8|92
1732754700000|2024-11-28 00:45:00|10558.2|10557.3|10557.1|10556.2|10558.7|10557.8|10556.4|10555.5|86
1732755000000|2024-11-28 00:50:00|10557.2|10556.3|10554.5|10553.6|10557.2|10556.3|10552.2|10551.3|205
1732755300000|2024-11-28 00:55:00|10554.9|10554|10552.3|10551.4|10556.2|10555.3|10551.6|10550.7|164
1732755600000|2024-11-28 01:00:00|10552.1|10551.2|10550.7|10549.8|10552.8|10551.9|10550.6|10549.7|191
1732755900000|2024-11-28 01:05:00|10550.5|10549.6|10549.2|10548.3|10550.5|10549.6|10547.9|10547|161
1732756200000|2024-11-28 01:10:00|10549.3|10548.4|10550.5|10549.6|10550.8|10550.1|10549.3|10548.4|135
1732756500000|2024-11-28 01:15:00|10550.6|10549.7|10554.6|10553.7|10554.7|10553.8|10550.5|10549.6|140
1732756800000|2024-11-28 01:20:00|10554.3|10553.4|10556.2|10555.3|10556.8|10555.9|10553.3|10552.4|153
1732757100000|2024-11-28 01:25:00|10556.4|10555.5|10558.5|10557.6|10558.9|10558|10556|10555.1|162
1732757400000|2024-11-28 01:30:00|10558.3|10557.4|10558.3|10557.4|10562.6|10561.7|10557.5|10556.6|229
1732757700000|2024-11-28 01:35:00|10558.2|10557.3|10556.4|10555.5|10558.5|10557.6|10554.2|10553.3|151
1732758000000|2024-11-28 01:40:00|10556.5|10555.6|10559|10558.1|10561.1|10560.2|10556.4|10555.5|275
1732758300000|2024-11-28 01:45:00|10559.1|10558.2|10562.9|10562|10563.2|10562.3|10557.7|10556.8|214
1732758600000|2024-11-28 01:50:00|10563|10562.1|10559.7|10558.8|10563|10562.1|10557.8|10556.9|163
1732758900000|2024-11-28 01:55:00|10559.9|10559|10557.7|10556.8|10560|10559.1|10556.1|10555.2|176
1732759200000|2024-11-28 02:00:00|10557.8|10556.9|10555.7|10555.1|10559.8|10558.9|10555.6|10555|160
1732759500000|2024-11-28 02:05:00|10555.8|10555.2|10560.2|10559.3|10561.4|10560.8|10555.7|10555.1|223
1732759800000|2024-11-28 02:10:00|10560.6|10559.7|10559.1|10558.2|10560.7|10559.8|10558.2|10557.4|146
1732760100000|2024-11-28 02:15:00|10559|10558.1|10559.5|10558.9|10560.1|10559.3|10558.5|10557.7|126
1732760400000|2024-11-28 02:20:00|10559.6|10559|10559.6|10559|10560.1|10559.3|10558.5|10557.9|95
1732760700000|2024-11-28 02:25:00|10559.5|10558.9|10556.2|10555.3|10559.5|10558.9|10555.8|10554.9|106
1732761000000|2024-11-28 02:30:00|10556.1|10555.2|10554.7|10553.8|10556.2|10555.5|10552.9|10552.3|134
1732761300000|2024-11-28 02:35:00|10554.6|10553.7|10552.5|10551.9|10554.8|10553.9|10551.6|10551|119
1732761600000|2024-11-28 02:40:00|10552.4|10551.8|10554.6|10553.7|10555|10554.1|10552.3|10551.4|82
1732761900000|2024-11-28 02:45:00|10554.7|10553.8|10554.6|10553.7|10555.1|10554.2|10554.2|10553.3|81
1732762200000|2024-11-28 02:50:00|10554.5|10553.6|10556.1|10555.2|10556.8|10555.9|10554.5|10553.6|98
1732762500000|2024-11-28 02:55:00|10556.2|10555.3|10557.6|10556.7|10557.7|10556.8|10555.8|10554.9|47
1732762800000|2024-11-28 03:00:00|10557.5|10556.6|10556.4|10555.5|10558.3|10557.4|10554.6|10553.7|138
1732763100000|2024-11-28 03:05:00|10556.3|10555.4|10555.3|10554.4|10556.3|10555.4|10553.9|10553|98
1732763400000|2024-11-28 03:10:00|10555.2|10554.3|10555.5|10554.6|10555.6|10555|10554.7|10553.8|56
1732763700000|2024-11-28 03:15:00|10555.7|10555|10553.9|10553.3|10556.2|10555.5|10553.6|10553|95
1732764000000|2024-11-28 03:20:00|10553.6|10553|10554.8|10553.9|10554.8|10553.9|10552.9|10552.3|121
1732764300000|2024-11-28 03:25:00|10554.4|10553.5|10556.2|10555.3|10556.4|10555.6|10554.4|10553.5|123
1732764600000|2024-11-28 03:30:00|10556.2|10555.3|10553.2|10552.3|10556.2|10555.3|10552.8|10551.9|107
1732764900000|2024-11-28 03:35:00|10553.1|10552.2|10554.4|10553.5|10554.6|10553.7|10551.6|10550.7|71
1732765200000|2024-11-28 03:40:00|10554.5|10553.6|10555.2|10554.3|10556|10555.1|10553.7|10552.8|74
1732765500000|2024-11-28 03:45:00|10555.1|10554.2|10552.4|10551.8|10555.1|10554.2|10552.4|10551.6|71
1732765800000|2024-11-28 03:50:00|10552.2|10551.5|10551.7|10551.1|10552.6|10551.7|10550.4|10549.8|68
1732766100000|2024-11-28 03:55:00|10551.8|10551.2|10552.8|10551.9|10552.8|10552.1|10551.1|10550.4|76
1732766400000|2024-11-28 04:00:00|10553.4|10552.8|10550.7|10549.8|10553.7|10552.8|10550.5|10549.7|71
1732766700000|2024-11-28 04:05:00|10551.2|10550.3|10549.9|10549.3|10551.6|10550.7|10549.3|10548.4|67
1732767000000|2024-11-28 04:10:00|10550|10549.4|10551.7|10550.8|10551.9|10551|10550|10549.4|65
1732767300000|2024-11-28 04:15:00|10551.8|10550.9|10555.8|10554.9|10557.2|10556.3|10551.6|10550.7|79
1732767600000|2024-11-28 04:20:00|10555.7|10554.8|10556.1|10555.2|10557.1|10556.2|10554.7|10553.8|70
1732767900000|2024-11-28 04:25:00|10556.3|10555.4|10556|10555.1|10557.9|10557|10556|10555.1|60
1732768200000|2024-11-28 04:30:00|10556|10555.1|10555.2|10554.3|10556.8|10555.9|10554.6|10553.9|177
1732768500000|2024-11-28 04:35:00|10555.4|10554.5|10556.2|10555.3|10556.4|10555.7|10554.7|10554.1|95
1732768800000|2024-11-28 04:40:00|10556.3|10555.6|10554.7|10553.8|10556.5|10555.9|10554.5|10553.6|117
1732769100000|2024-11-28 04:45:00|10554.6|10553.7|10552.8|10551.9|10554.8|10553.9|10552.6|10551.8|177
1732769400000|2024-11-28 04:50:00|10552.7|10551.8|10552.7|10552.1|10554.1|10553.5|10551.8|10551.2|98
1732769700000|2024-11-28 04:55:00|10552.8|10552.2|10555.2|10554.3|10555.2|10554.4|10552.6|10552|79
1732770000000|2024-11-28 05:00:00|10555.3|10554.4|10556.9|10556.3|10557.2|10556.5|10554.9|10554.3|108
1732770300000|2024-11-28 05:05:00|10557|10556.4|10557.2|10556.6|10558.5|10557.9|10557|10556.1|90
1732770600000|2024-11-28 05:10:00|10557.4|10556.8|10556.1|10555.2|10557.5|10556.8|10555.8|10554.9|52
1732770900000|2024-11-28 05:15:00|10556.2|10555.3|10554.6|10553.7|10557.2|10556.3|10554.6|10553.7|111
1732771200000|2024-11-28 05:20:00|10554.7|10553.8|10553.6|10553|10555.2|10554.5|10552.9|10552.3|105
1732771500000|2024-11-28 05:25:00|10553.7|10553.1|10554|10553.4|10554.3|10553.4|10553.1|10552.3|112
1732771800000|2024-11-28 05:30:00|10554.1|10553.5|10556.4|10555.8|10556.7|10556.1|10554.1|10553.5|85
1732772100000|2024-11-28 05:35:00|10556.5|10555.9|10555.8|10554.9|10557.1|10556.4|10555.5|10554.8|65
1732772400000|2024-11-28 05:40:00|10555.6|10554.7|10556.4|10555.5|10556.6|10555.9|10555|10554.3|71
1732772700000|2024-11-28 05:45:00|10556.2|10555.6|10554.7|10553.8|10557.5|10556.8|10553.4|10552.8|110
1732773000000|2024-11-28 05:50:00|10554.6|10553.7|10552.8|10552.2|10554.7|10553.9|10552.7|10552.1|67
1732773300000|2024-11-28 05:55:00|10552.4|10551.8|10550.4|10549.8|10552.5|10551.9|10550.1|10549.5|125
1732773600000|2024-11-28 06:00:00|10550.3|10549.7|10544.2|10543.3|10550.4|10549.8|10543.5|10542.6|210
1732773900000|2024-11-28 06:05:00|10544.1|10543.2|10545.7|10544.8|10546|10545.4|10543.4|10542.5|119
1732774200000|2024-11-28 06:10:00|10545.9|10545.3|10547.4|10546.8|10547.9|10547.3|10545.7|10544.8|103
1732774500000|2024-11-28 06:15:00|10547.5|10546.9|10546.5|10545.9|10547.9|10547.3|10545.5|10544.6|134
1732774800000|2024-11-28 06:20:00|10546.4|10545.8|10548.5|10547.9|10548.7|10547.9|10546.2|10545.4|142
1732775100000|2024-11-28 06:25:00|10548.4|10547.8|10548.5|10547.9|10549.4|10548.8|10547.2|10546.3|176
1732775400000|2024-11-28 06:30:00|10548.9|10548.3|10547.8|10547.2|10549.6|10548.9|10546.8|10546.2|114
1732775700000|2024-11-28 06:35:00|10548|10547.4|10549.2|10548.3|10549.3|10548.4|10547.9|10547.1|80
1732776000000|2024-11-28 06:40:00|10549.6|10549|10550.6|10549.7|10550.8|10549.9|10548.8|10547.9|83
1732776300000|2024-11-28 06:45:00|10550.7|10549.8|10548.9|10548.3|10552.3|10551.4|10548.9|10548.2|115
1732776600000|2024-11-28 06:50:00|10549|10548.4|10548|10547.4|10550|10549.4|10547.5|10546.6|110
1732776900000|2024-11-28 06:55:00|10548.1|10547.5|10548.7|10548.1|10548.8|10548.2|10547|10546.4|64
1732777200000|2024-11-28 07:00:00|10548.6|10548|10545|10544.4|10549.3|10548.7|10542|10541.4|224
1732777500000|2024-11-28 07:05:00|10545.1|10544.5|10549|10548.1|10549.3|10548.4|10545|10544.4|100
1732777800000|2024-11-28 07:10:00|10548.8|10547.9|10546.9|10546.3|10549.6|10548.8|10546.9|10546.3|130
1732778100000|2024-11-28 07:15:00|10547|10546.4|10552.2|10551.6|10552.7|10552|10546.7|10546.1|148
1732778400000|2024-11-28 07:20:00|10552.3|10551.7|10550.5|10549.9|10555.5|10554.9|10550.3|10549.6|184
1732778700000|2024-11-28 07:25:00|10550.4|10549.8|10546.7|10546.1|10551.1|10550.5|10546|10545.4|226
1732779000000|2024-11-28 07:30:00|10546.1|10545.5|10540.4|10539.8|10546.2|10545.6|10539|10538.4|246
1732779300000|2024-11-28 07:35:00|10540.3|10539.7|10535.4|10534.8|10541.9|10541.3|10535.4|10534.8|304
1732779600000|2024-11-28 07:40:00|10535.5|10534.9|10533|10532.4|10536.9|10536.3|10532.8|10532|230
1732779900000|2024-11-28 07:45:00|10532.8|10532.2|10539.5|10538.9|10540.9|10540.3|10532.4|10531.6|326
1732780200000|2024-11-28 07:50:00|10539.6|10539|10542.6|10541.7|10543.4|10542.5|10537.9|10537.3|230
1732780500000|2024-11-28 07:55:00|10542.4|10541.5|10542.1|10541.2|10544.9|10544.2|10541.5|10540.9|300
1732780800000|2024-11-28 08:00:00|10542|10541.1|10530.7|10530.1|10542|10541.3|10528.1|10527.2|828
1732781100000|2024-11-28 08:05:00|10530.5|10529.6|10534.4|10533.5|10539.6|10538.7|10529.8|10529.2|354
1732781400000|2024-11-28 08:10:00|10534.5|10533.6|10541.9|10541|10542.1|10541.3|10534.3|10533.4|368
1732781700000|2024-11-28 08:15:00|10541.6|10540.7|10532.7|10532.1|10541.8|10540.9|10532.1|10531.5|404
1732782000000|2024-11-28 08:20:00|10532.6|10532|10532.3|10531.7|10534|10533.2|10530.4|10529.7|370
1732782300000|2024-11-28 08:25:00|10532.4|10531.5|10536.8|10536.2|10537|10536.4|10531.1|10530.5|308
1732782600000|2024-11-28 08:30:00|10537|10536.4|10538.6|10537.7|10539.1|10538.5|10534.7|10533.8|319
1732782900000|2024-11-28 08:35:00|10538.1|10537.2|10539.9|10539.3|10542.5|10541.9|10535.2|10534.6|403
1732783200000|2024-11-28 08:40:00|10540.1|10539.5|10543.1|10542.5|10543.5|10542.9|10539.5|10538.9|348
1732783500000|2024-11-28 08:45:00|10543.3|10542.7|10543.1|10542.2|10547.7|10547.1|10542.6|10541.7|311
1732783800000|2024-11-28 08:50:00|10543.2|10542.3|10545.7|10544.8|10548.7|10547.8|10543.2|10542.3|312
1732784100000|2024-11-28 08:55:00|10545.8|10544.9|10544.9|10543.7|10550.1|10549.2|10544.6|10542.9|356
1732784400000|2024-11-28 09:00:00|10544.8|10543.6|10548.5|10547.6|10549.2|10548.3|10537.2|10535.2|923
1732784700000|2024-11-28 09:05:00|10549|10548.4|10541|10540.4|10556.8|10555.9|10540.9|10540.2|789
1732785000000|2024-11-28 09:10:00|10541.1|10540.5|10542.6|10541.7|10544.6|10543.7|10538.4|10537.5|519
1732785300000|2024-11-28 09:15:00|10542.5|10541.6|10539.1|10538.2|10542.5|10541.6|10534.2|10533.3|459
1732785600000|2024-11-28 09:20:00|10539|10538.1|10540.5|10539.6|10541.5|10540.6|10533.5|10532.6|415
1732785900000|2024-11-28 09:25:00|10540.6|10539.7|10536.2|10535.3|10541.6|10540.7|10534.9|10534.1|390
1732786200000|2024-11-28 09:30:00|10536.1|10535.2|10536.9|10536.3|10538.7|10537.8|10534.3|10533.4|317
1732786500000|2024-11-28 09:35:00|10537.8|10537.2|10537.8|10536.9|10539.5|10538.6|10533.8|10532.9|341
1732786800000|2024-11-28 09:40:00|10538|10537.1|10537.1|10536.2|10540.4|10539.5|10534.5|10533.6|272
1732787100000|2024-11-28 09:45:00|10536.8|10535.9|10533|10532.1|10538.3|10537.4|10532.1|10531.2|256
1732787400000|2024-11-28 09:50:00|10533.1|10532.2|10533.2|10532.3|10534.6|10533.9|10531.7|10530.8|228
1732787700000|2024-11-28 09:55:00|10533.3|10532.4|10532.5|10531.6|10536.3|10535.4|10531.6|10530.7|169
1732788000000|2024-11-28 10:00:00|10532.6|10531.7|10532.4|10531.5|10535|10534.1|10530.8|10529.9|231
1732788300000|2024-11-28 10:05:00|10533|10532.1|10533.5|10532.6|10534.1|10533.2|10530.5|10529.6|200
1732788600000|2024-11-28 10:10:00|10533.6|10532.7|10536.3|10535.4|10539.1|10538.2|10533.5|10532.6|269
1732788900000|2024-11-28 10:15:00|10536.2|10535.3|10535.8|10534.9|10537.7|10537.1|10534|10533.1|236
1732789200000|2024-11-28 10:20:00|10535.7|10534.8|10538.7|10537.8|10540.1|10539.2|10535|10534.1|231
1732789500000|2024-11-28 10:25:00|10538.6|10537.7|10540.3|10539.4|10540.8|10539.9|10536|10535.3|223
1732789800000|2024-11-28 10:30:00|10540.7|10539.8|10541.6|10540.7|10543.1|10542.3|10540|10539.3|180
1732790100000|2024-11-28 10:35:00|10541.1|10540.2|10544.6|10543.7|10544.9|10544.3|10540.3|10539.5|184
1732790400000|2024-11-28 10:40:00|10544.7|10543.8|10542.6|10542|10544.7|10543.8|10541.2|10540.6|194
1732790700000|2024-11-28 10:45:00|10542.8|10542.2|10545.4|10544.8|10546.5|10545.9|10542.8|10541.9|178
1732791000000|2024-11-28 10:50:00|10545.6|10544.7|10549|10548.4|10549.5|10548.6|10544|10543.2|153
1732791300000|2024-11-28 10:55:00|10549.1|10548.5|10551|10550.1|10551|10550.1|10547.6|10547|196
1732791600000|2024-11-28 11:00:00|10551.1|10550.2|10553|10552.4|10553.5|10552.9|10548.7|10548.1|246
1732791900000|2024-11-28 11:05:00|10553.5|10552.9|10553.7|10553.1|10555|10554.4|10551.8|10551.2|178
1732792200000|2024-11-28 11:10:00|10553.6|10553|10555|10554.4|10556.5|10555.9|10553.6|10553|148
1732792500000|2024-11-28 11:15:00|10554.7|10554.1|10552.1|10551.5|10555.2|10554.6|10551.7|10551.1|132
1732792800000|2024-11-28 11:20:00|10552|10551.4|10552.5|10551.9|10554.6|10554|10551.6|10551|139
1732793100000|2024-11-28 11:25:00|10552.4|10551.8|10555.9|10555.3|10556.1|10555.5|10552|10551.4|113
1732793400000|2024-11-28 11:30:00|10556|10555.4|10554.6|10554|10556.7|10556.1|10554.5|10553.9|139
1732793700000|2024-11-28 11:35:00|10554.1|10553.5|10552.1|10551.5|10556.1|10555.3|10552.1|10551.3|164
1732794000000|2024-11-28 11:40:00|10552.4|10551.8|10552.2|10551.6|10552.8|10552.2|10550.5|10549.8|132
1732794300000|2024-11-28 11:45:00|10552.1|10551.5|10552|10551.4|10553.2|10552.6|10551.5|10550.9|94
1732794600000|2024-11-28 11:50:00|10551.6|10551|10546.8|10545.9|10551.9|10551.3|10546.6|10545.8|190
1732794900000|2024-11-28 11:55:00|10546.9|10546|10550.3|10549.7|10550.3|10549.7|10546.1|10545.2|131
1732795200000|2024-11-28 12:00:00|10550.2|10549.6|10548.7|10547.8|10550.8|10550.2|10547.4|10546.8|179
1732795500000|2024-11-28 12:05:00|10548.6|10547.7|10548.9|10548.3|10550.5|10549.6|10547.2|10546.6|172
1732795800000|2024-11-28 12:10:00|10548.7|10548.1|10549.9|10549.3|10551.3|10550.5|10547.5|10546.6|172
1732796100000|2024-11-28 12:15:00|10550.1|10549.5|10552|10551.1|10552.1|10551.3|10549.1|10548.5|160
1732796400000|2024-11-28 12:20:00|10551.9|10551|10552.4|10551.8|10554.3|10553.4|10551.8|10550.9|145
1732796700000|2024-11-28 12:25:00|10552.1|10551.5|10553.6|10553|10554.3|10553.7|10552|10551.4|114
1732797000000|2024-11-28 12:30:00|10553.8|10553.2|10551.8|10551.2|10554.2|10553.6|10550.6|10549.7|223
1732797300000|2024-11-28 12:35:00|10551.6|10551|10550.4|10549.8|10552.9|10552.3|10550|10549.4|256
1732797600000|2024-11-28 12:40:00|10550.5|10549.9|10551.3|10550.4|10551.3|10550.6|10548.1|10547.5|221
1732797900000|2024-11-28 12:45:00|10551.2|10550.3|10547.3|10546.4|10552.5|10551.9|10547.2|10546.3|133
1732798200000|2024-11-28 12:50:00|10547.7|10546.8|10547.4|10546.5|10548.5|10547.6|10546.7|10546.1|119
1732798500000|2024-11-28 12:55:00|10547.3|10546.4|10546.2|10544.1|10547.3|10546.4|10544.5|10543.6|147
1732798800000|2024-11-28 13:00:00|10546.4|10543.6|10538.7|10537.8|10546.4|10545.4|10538.2|10537.3|226
1732799100000|2024-11-28 13:05:00|10538.8|10537.9|10542.4|10541.8|10543|10542.1|10538.6|10537.7|203
1732799400000|2024-11-28 13:10:00|10542.3|10541.4|10546.1|10545.5|10548.2|10547.6|10542.3|10541.4|223
1732799700000|2024-11-28 13:15:00|10545.4|10544.5|10542.2|10541.6|10546.4|10545.8|10541.5|10540.7|209
1732800000000|2024-11-28 13:20:00|10542.7|10542.1|10545.9|10545.3|10547.1|10546.5|10541.9|10541.3|272
1732800300000|2024-11-28 13:25:00|10546|10545.4|10541.7|10540.8|10546.7|10546|10541.7|10540.8|246
1732800600000|2024-11-28 13:30:00|10541.6|10540.7|10543.4|10542.8|10544.1|10543.5|10541.1|10540.5|220
1732800900000|2024-11-28 13:35:00|10543.3|10542.7|10543.9|10543.3|10544.7|10544.1|10541.2|10540.6|252
1732801200000|2024-11-28 13:40:00|10543.7|10543.1|10540.3|10539.4|10547|10546.3|10536.8|10535.9|408
1732801500000|2024-11-28 13:45:00|10540.4|10539.5|10533.3|10532.4|10541.9|10541|10532.9|10532|378
1732801800000|2024-11-28 13:50:00|10533|10532.1|10532.6|10531.7|10536.1|10535.4|10531.3|10530.4|310
1732802100000|2024-11-28 13:55:00|10532.7|10531.8|10534.2|10533.6|10535.2|10534.5|10530.7|10529.9|289
1732802400000|2024-11-28 14:00:00|10534.3|10533.7|10536.1|10535.2|10536.3|10535.4|10533.5|10532.7|254
1732802700000|2024-11-28 14:05:00|10536|10535.1|10538.1|10537.2|10538.8|10537.9|10532.6|10531.7|275
1732803000000|2024-11-28 14:10:00|10538|10537.1|10538.9|10538|10539.3|10538.4|10534.2|10533.3|238
1732803300000|2024-11-28 14:15:00|10539.1|10538.2|10540.9|10540|10542.8|10542|10539.1|10538.2|227
1732803600000|2024-11-28 14:20:00|10541|10540.1|10532.3|10531.4|10541.2|10540.6|10532.1|10531.2|267
1732803900000|2024-11-28 14:25:00|10532.2|10531.3|10538.6|10537.7|10540|10539.1|10531.9|10531.2|295
1732804200000|2024-11-28 14:30:00|10538.5|10537.6|10541.4|10540.5|10544|10543.1|10538.5|10537.6|213
1732804500000|2024-11-28 14:35:00|10541.3|10540.4|10542.3|10541.7|10542.3|10541.7|10537.9|10537.2|199
1732804800000|2024-11-28 14:40:00|10542.2|10541.3|10544.8|10543.9|10545.3|10544.4|10541.5|10540.6|160
1732805100000|2024-11-28 14:45:00|10544.9|10544|10545.1|10544.5|10545.5|10544.6|10542.5|10541.6|146
1732805400000|2024-11-28 14:50:00|10545.6|10545|10544.6|10543.7|10549.2|10548.3|10543.3|10542.7|259
1732805700000|2024-11-28 14:55:00|10544.5|10543.9|10549.5|10548.9|10549.7|10549.1|10544.5|10543.9|255
1732806000000|2024-11-28 15:00:00|10549.7|10549.1|10554.3|10553.4|10555.2|10554.4|10548.4|10547.7|244
1732806300000|2024-11-28 15:05:00|10554.2|10553.3|10554.7|10553.8|10557.5|10556.7|10554.2|10553.3|201
1732806600000|2024-11-28 15:10:00|10555.5|10554.6|10555.3|10554.4|10557.4|10556.6|10553.6|10552.7|176
1732806900000|2024-11-28 15:15:00|10555.2|10554.3|10552.7|10551.8|10555.3|10554.7|10550.7|10549.8|143
1732807200000|2024-11-28 15:20:00|10552.6|10551.7|10553.1|10552.2|10553.1|10552.2|10549.4|10548.5|192
1732807500000|2024-11-28 15:25:00|10553.2|10552.3|10554.4|10553.8|10555.5|10554.9|10553.1|10552.3|176
1732807800000|2024-11-28 15:30:00|10554.5|10553.9|10551.5|10550.9|10555.9|10555.3|10548.6|10548|200
1732808100000|2024-11-28 15:35:00|10551.6|10551|10544.6|10544|10552.2|10551.3|10542.6|10542|270
1732808400000|2024-11-28 15:40:00|10544.4|10543.8|10546.8|10545.9|10548.3|10547.4|10542.4|10541.5|295
1732808700000|2024-11-28 15:45:00|10546.7|10545.8|10550.9|10550.3|10553.1|10552.5|10544.5|10543.6|372
1732809000000|2024-11-28 15:50:00|10551|10550.4|10553.5|10552.9|10554.4|10553.8|10548.3|10547.4|327
1732809300000|2024-11-28 15:55:00|10553.9|10553.3|10552.9|10552.3|10554.8|10554.2|10551.4|10550.7|322
1732809600000|2024-11-28 16:00:00|10552.7|10552.1|10553|10552.1|10555.1|10554.2|10551.8|10551.2|208
1732809900000|2024-11-28 16:05:00|10552.9|10552|10552.7|10552.1|10554.4|10553.8|10551.6|10551|165
1732810200000|2024-11-28 16:10:00|10552.6|10552|10551.1|10550.5|10553.6|10553|10550.1|10549.2|155
1732810500000|2024-11-28 16:15:00|10550.8|10550.2|10550.9|10550.3|10551.7|10551.1|10548.5|10547.9|183
1732810800000|2024-11-28 16:20:00|10550.7|10550.1|10549.9|10549|10552.3|10551.4|10549.3|10548.5|151
1732811100000|2024-11-28 16:25:00|10550.4|10549.5|10549.4|10548.8|10550.4|10549.7|10547.8|10547.2|140
1732811400000|2024-11-28 16:30:00|10549.5|10548.9|10550|10549.1|10550.7|10549.9|10548.6|10548|109
1732811700000|2024-11-28 16:35:00|10550.1|10549.2|10551.7|10551.1|10553.7|10552.8|10549|10548.2|132
1732812000000|2024-11-28 16:40:00|10551.6|10551|10552.2|10551.6|10553.6|10552.7|10551.2|10550.5|92
1732812300000|2024-11-28 16:45:00|10552.1|10551.5|10553.2|10552.3|10554.2|10553.3|10552.1|10551.3|80
1732812600000|2024-11-28 16:50:00|10553|10552.1|10554|10553.4|10555.1|10554.5|10553|10552.1|71
1732812900000|2024-11-28 16:55:00|10553.8|10553.2|10554.4|10553.5|10554.6|10553.7|10552.7|10552|72
1732813200000|2024-11-28 17:00:00|10554.5|10553.6|10554|10553.1|10555|10554.3|10553.7|10552.8|61
1732813500000|2024-11-28 17:05:00|10554.1|10553.2|10552.2|10551.3|10554.3|10553.4|10552.1|10551.2|54
1732813800000|2024-11-28 17:10:00|10552.1|10551.2|10552.7|10551.8|10554.3|10553.4|10551.5|10550.6|58
1732814100000|2024-11-28 17:15:00|10552.2|10551.6|10551.5|10550.6|10553|10552.1|10551|10550.1|112
1732814400000|2024-11-28 17:20:00|10551.4|10550.5|10553.5|10552.6|10553.5|10552.6|10550.9|10550.2|102
1732814700000|2024-11-28 17:25:00|10553.4|10552.5|10553.7|10553.1|10554.3|10553.7|10551.6|10550.9|77
1732815000000|2024-11-28 17:30:00|10553.6|10553|10553.1|10552.2|10554|10553.1|10553|10552.1|44
1732815300000|2024-11-28 17:35:00|10552.7|10551.8|10553.7|10552.8|10553.7|10552.8|10552.7|10551.8|99
1732815600000|2024-11-28 17:40:00|10553.6|10552.7|10554.2|10553.3|10554.8|10553.9|10553.5|10552.6|82
1732815900000|2024-11-28 17:45:00|10554.3|10553.4|10555.3|10554.4|10555.8|10555.2|10554.2|10553.4|65
1732816200000|2024-11-28 17:50:00|10555.2|10554.3|10553.9|10553.3|10555.4|10554.7|10553.8|10553|120
1732816500000|2024-11-28 17:55:00|10553.8|10553.2|10553.3|10552.4|10553.9|10553.2|10551.9|10551.1|44
1732816800000|2024-11-28 18:00:00|10553.4|10552.5|10557.2|10556.3|10557.5|10556.4|10553.3|10552.4|62
1732817100000|2024-11-28 18:05:00|10557|10555.8|10556.3|10555.4|10557.2|10556.3|10556.3|10555.4|23
1732817400000|2024-11-28 18:10:00|10555.9|10555|10554|10553.1|10555.9|10555|10553.8|10552.9|23
1732817700000|2024-11-28 18:15:00|10553.8|10552.9|10554.6|10553.7|10554.8|10553.9|10553.8|10552.9|20
1732818000000|2024-11-28 18:20:00|10554.5|10553.6|10553.9|10553|10554.5|10553.6|10553.7|10552.9|29
1732818300000|2024-11-28 18:25:00|10554.1|10553.2|10554.9|10554|10555|10554.1|10554.1|10553.2|38
1732818600000|2024-11-28 18:30:00|10555|10554.1|10554.4|10553.5|10555.1|10554.2|10554.2|10553.3|50
1732818900000|2024-11-28 18:35:00|10554.2|10553.3|10554|10553.1|10554.4|10553.5|10553.8|10552.9|44
1732819200000|2024-11-28 18:40:00|10553.9|10553|10554.2|10553|10554.2|10553.2|10553.8|10552.9|12
1732819500000|2024-11-28 18:45:00|10554.1|10553.1|10553.4|10552.5|10554.2|10553.2|10553.1|10552.2|21
1732819800000|2024-11-28 18:50:00|10553.5|10552.6|10553.5|10552.6|10553.5|10552.6|10552.7|10551.8|10
1732820100000|2024-11-28 18:55:00|10553.7|10552.5|10556|10555.1|10556.2|10555.3|10553.6|10552.5|22
1732820400000|2024-11-28 19:00:00|10556.1|10555.2|10555.1|10554.2|10556.1|10555.2|10555|10554.1|14
1732820700000|2024-11-28 19:05:00|10555|10554.1|10555.6|10554.7|10555.6|10554.7|10554.9|10553.9|13
1732821000000|2024-11-28 19:10:00|10555.5|10554.6|10555.4|10554.5|10555.6|10554.7|10555.4|10554.5|8
1732821300000|2024-11-28 19:15:00|10555.5|10554.6|10555.6|10554.7|10555.6|10554.7|10555.4|10554.5|12
1732821600000|2024-11-28 19:20:00|10555.5|10554.6|10554.9|10554|10555.8|10554.9|10554.9|10554|18
1732821900000|2024-11-28 19:25:00|10555|10554.1|10554.8|10553.9|10555|10554.1|10554.7|10553.8|11
1732822200000|2024-11-28 19:30:00|10554.7|10553.8|10555|10554.1|10555.1|10554.2|10554.6|10553.7|20
1732822500000|2024-11-28 19:35:00|10555.2|10553.8|10555.6|10554.4|10555.9|10554.9|10554.9|10553.8|17
1732822800000|2024-11-28 19:40:00|10555.5|10554.6|10555.4|10554.5|10555.8|10554.7|10555|10554.1|31
1732823100000|2024-11-28 19:45:00|10555.3|10554.4|10557.1|10555.9|10557.1|10556.1|10555.3|10554.2|15
1732823400000|2024-11-28 19:50:00|10557|10556.1|10557.2|10556.3|10557.3|10556.4|10557|10556.1|15
1732823700000|2024-11-28 19:55:00|10557.1|10556.2|10557.2|10556.3|10557.4|10556.5|10556.8|10555.9|14
1732824000000|2024-11-28 20:00:00|10557.3|10556.4|10557.2|10556.3|10557.6|10556.7|10557.2|10556.3|15
1732824300000|2024-11-28 20:05:00|10557.3|10556.4|10556.5|10555.6|10557.3|10556.4|10556.4|10555.5|10
1732824600000|2024-11-28 20:10:00|10556.4|10555.5|10556.5|10555.6|10556.5|10555.6|10556.2|10555.3|14
1732824900000|2024-11-28 20:15:00|10556.6|10555.7|10555.1|10554.2|10557|10556.1|10555.1|10554.2|15
1732825200000|2024-11-28 20:20:00|10555.2|10554.3|10555.5|10554.6|10555.6|10554.7|10555.1|10554.2|12
1732825500000|2024-11-28 20:25:00|10555.4|10554.5|10555.5|10554.6|10555.5|10554.6|10555.4|10554.4|13
1732825800000|2024-11-28 20:30:00|10555.4|10554.5|10556.7|10555.8|10556.9|10556|10555.4|10554.5|13
1732826100000|2024-11-28 20:35:00|10556.6|10555.7|10556.3|10555.4|10557.1|10556.2|10556.3|10555.4|13
1732826400000|2024-11-28 20:40:00|10556.4|10555.5|10554.4|10553.5|10556.4|10555.5|10554.4|10553.5|9
1732826700000|2024-11-28 20:45:00|10554.9|10554|10555.4|10554.5|10555.4|10554.5|10554.9|10554|7
1732827000000|2024-11-28 20:50:00|10555.5|10554.6|10554.9|10554|10555.5|10554.6|10554.9|10554|10
1732827300000|2024-11-28 20:55:00|10555|10554.1|10555.2|10554.3|10555.6|10554.7|10554.8|10553.9|14
1732827600000|2024-11-28 21:00:00|10555.4|10554.5|10556.6|10555.7|10556.6|10555.7|10555.4|10554.5|31
1732827900000|2024-11-28 21:05:00|10556.5|10555.6|10556.5|10555.6|10556.7|10555.8|10556.5|10555.6|7
1732828200000|2024-11-28 21:10:00|10556.6|10555.7|10556.9|10556|10557|10556.1|10556.6|10555.7|12
1732828500000|2024-11-28 21:15:00|10557|10556.1|10556.6|10555.7|10557.4|10556.5|10556.6|10555.7|13
1732828800000|2024-11-28 21:20:00|10556.9|10556|10556.7|10555.8|10557|10556.1|10556.7|10555.8|10
1732829100000|2024-11-28 21:25:00|10556.6|10555.7|10556.5|10555.6|10556.6|10555.7|10556.4|10555.5|12
1732829400000|2024-11-28 21:30:00|10556.7|10555.5|10557|10556.1|10557|10556.1|10556.5|10555.4|26
1732829700000|2024-11-28 21:35:00|10556.9|10556|10557|10556.1|10557.2|10556.2|10556.8|10555.9|27
1732830000000|2024-11-28 21:40:00|10556.9|10555.9|10557.3|10555.7|10557.3|10556.2|10556.9|10555.7|27
1732830300000|2024-11-28 21:45:00|10557.1|10556.2|10556|10554.6|10557.5|10556.4|10556|10554.6|52
1732830600000|2024-11-28 21:50:00|10555.9|10554.4|10556.2|10554.5|10556.3|10554.8|10555.7|10554.4|27
1732830900000|2024-11-28 21:55:00|10556.5|10554.2|10554.6|10548|10557.7|10554.2|10554.6|10548|54
1732831200000|2024-11-28 22:00:00|10554.7|10548.1|10554.1|10547.5|10554.7|10548.1|10554.1|10547.5|2
1732831500000|2024-11-28 22:05:00|10552.3|10545.7|10553.2|10546.6|10554.3|10547.7|10552.3|10545.7|30
1732831800000|2024-11-28 22:10:00|10553.1|10546.5|10553.5|10546.9|10554.7|10548.1|10552|10545.4|71
1732832100000|2024-11-28 22:15:00|10553.3|10546.7|10558.7|10552.3|10558.7|10552.5|10553.2|10546.6|31
1732832400000|2024-11-28 22:20:00|10558.6|10552.5|10558.1|10552|10558.7|10553.4|10558.1|10552|14
1732832700000|2024-11-28 22:25:00|10558.2|10551.9|10555.2|10548.6|10558.3|10552|10554.1|10547.5|23
1732833000000|2024-11-28 22:30:00|10555.3|10548.7|10553.8|10547.2|10555.3|10548.7|10553.4|10546.8|14
1732833300000|2024-11-28 22:35:00|10553.9|10547.3|10553.8|10547.2|10553.9|10547.3|10553.8|10547.2|4
1732833600000|2024-11-28 22:40:00|10553.9|10547.3|10554|10547.4|10554|10547.4|10553.5|10546.9|14
1732833900000|2024-11-28 22:45:00|10556|10553.2|10557.6|10553.4|10558.8|10554.5|10556|10551.1|78
1732834200000|2024-11-28 22:50:00|10558.1|10553|10558|10551.4|10559.3|10553|10557.8|10551.2|84
1732834500000|2024-11-28 22:55:00|10557.7|10551.1|10555.4|10548.8|10557.7|10551.1|10554.4|10547.8|32
1732834800000|2024-11-28 23:00:00|10555.8|10549.2|10557.2|10554.6|10558.9|10554.7|10555.3|10548.7|85
1732835100000|2024-11-28 23:05:00|10556.9|10554.9|10554.9|10554|10556.9|10554.9|10554|10552.6|48
1732835400000|2024-11-28 23:10:00|10555.8|10553.1|10558.2|10556.4|10558.4|10556.8|10555.7|10553|59
1732835700000|2024-11-28 23:15:00|10557.9|10556.3|10561.2|10560.3|10562.9|10561.7|10557.9|10556.3|102
1732836000000|2024-11-28 23:20:00|10561.3|10560.4|10560.6|10559.7|10562.6|10561.7|10560.5|10559.6|75
1732836300000|2024-11-28 23:25:00|10560.3|10559.4|10560|10558.8|10560.7|10559.8|10560|10558.8|71
1732836600000|2024-11-28 23:30:00|10559.9|10558.7|10559.6|10558.7|10560.3|10559.2|10558.6|10557.7|87
1732836900000|2024-11-28 23:35:00|10559.2|10558.3|10558.9|10558|10559.2|10558.3|10556.6|10555.7|87
1732837200000|2024-11-28 23:40:00|10559.1|10558.2|10560.1|10559.2|10560.6|10559.7|10559|10558.1|68
1732837500000|2024-11-28 23:45:00|10560.2|10559.3|10561|10559.8|10561|10560|10559.6|10558.7|78
1732837800000|2024-11-28 23:50:00|10560.6|10559.7|10561.4|10560.5|10561.5|10560.6|10560.1|10559.2|98
1732838100000|2024-11-28 23:55:00|10561.5|10560.6|10560.7|10559.8|10562.6|10561.7|10560.4|10559.8|86
1732838400000|2024-11-29 00:00:00|10560.6|10559.7|10560.3|10559.4|10561.7|10560.8|10559.2|10558.3|174
1732838700000|2024-11-29 00:05:00|10560.4|10559.5|10559.8|10558.9|10560.9|10560.1|10559.4|10558.6|194
1732839000000|2024-11-29 00:10:00|10560.2|10559.3|10561.8|10560.9|10562.3|10561.4|10559.8|10558.9|140
1732839300000|2024-11-29 00:15:00|10562.1|10561.2|10562.3|10561.4|10562.6|10561.7|10561.2|10560.3|75
1732839600000|2024-11-29 00:20:00|10562.4|10561.5|10563|10562.1|10563.4|10562.5|10562.4|10561.5|82
1732839900000|2024-11-29 00:25:00|10562.9|10562|10562.7|10561.8|10562.9|10562|10560.4|10559.5|97
1732840200000|2024-11-29 00:30:00|10562.4|10561.5|10566.1|10565.5|10566.8|10565.9|10562.2|10561.3|118
1732840500000|2024-11-29 00:35:00|10566|10565.4|10568.7|10567.8|10572.1|10571.5|10566|10565.3|202
1732840800000|2024-11-29 00:40:00|10568.8|10567.9|10569.4|10568.5|10571.5|10570.6|10567.1|10566.2|161
1732841100000|2024-11-29 00:45:00|10569.5|10568.6|10563.2|10562.3|10569.6|10568.7|10563|10562.1|114
1732841400000|2024-11-29 00:50:00|10563.1|10562.2|10563.1|10562.5|10564.1|10563.2|10561|10560.4|234
1732841700000|2024-11-29 00:55:00|10562.3|10560.3|10563.1|10562.2|10564.8|10564|10560.9|10560|216
1732842000000|2024-11-29 01:00:00|10563.2|10562.3|10565|10564.4|10566.7|10565.8|10561|10560.1|277
1732842300000|2024-11-29 01:05:00|10565.1|10564.5|10567.9|10567.3|10570|10569.1|10562.8|10562.2|452
1732842600000|2024-11-29 01:10:00|10568|10567.4|10571.3|10570.4|10573.4|10572.5|10568|10567.4|305
1732842900000|2024-11-29 01:15:00|10571.5|10570.6|10568.1|10567.2|10571.5|10570.6|10566.6|10565.9|282
1732843200000|2024-11-29 01:20:00|10568.3|10567.4|10572.4|10571.5|10575.2|10574.3|10568|10567.1|357
1732843500000|2024-11-29 01:25:00|10572.5|10571.6|10568.6|10567.7|10575.1|10574.2|10568.1|10567.2|278
1732843800000|2024-11-29 01:30:00|10568.7|10567.8|10565.3|10564.4|10570|10568.8|10564.6|10563.7|272
1732844100000|2024-11-29 01:35:00|10565.5|10564.6|10564.6|10563.7|10566|10565.1|10564|10563.2|176
1732844400000|2024-11-29 01:40:00|10564.7|10563.8|10562.5|10561.6|10565.9|10565.2|10561.9|10561|183
1732844700000|2024-11-29 01:45:00|10562.7|10561.8|10559.5|10558.6|10564|10563.1|10559.2|10558.3|252
1732845000000|2024-11-29 01:50:00|10559.4|10558.5|10560.6|10559.7|10561.1|10560.3|10557|10556.1|204
1732845300000|2024-11-29 01:55:00|10560.3|10559.4|10560.4|10559.5|10561.2|10560.6|10557.8|10557.2|270
1732845600000|2024-11-29 02:00:00|10560.3|10559.4|10563.5|10562.6|10563.7|10562.8|10559.4|10558.6|226
1732845900000|2024-11-29 02:05:00|10563.4|10562.5|10567.5|10566.6|10567.6|10566.8|10562.8|10561.9|187
1732846200000|2024-11-29 02:10:00|10567.3|10566.4|10569.3|10568.7|10570.4|10569.8|10566.8|10566|144
1732846500000|2024-11-29 02:15:00|10569.2|10568.3|10567.9|10567.3|10569.5|10568.9|10565.5|10564.9|102
1732846800000|2024-11-29 02:20:00|10568.2|10567.6|10569.6|10568.7|10570.8|10569.9|10567.1|10566.2|119
1732847100000|2024-11-29 02:25:00|10569.7|10568.8|10570.1|10569.5|10570.4|10569.6|10569.3|10568.5|104
1732847400000|2024-11-29 02:30:00|10570.4|10569.6|10572.5|10571.6|10573|10572.3|10569.9|10569|231
1732847700000|2024-11-29 02:35:00|10572.4|10571.5|10573.5|10572.9|10574|10573.4|10571.8|10571|129
1732848000000|2024-11-29 02:40:00|10573.6|10573|10573.7|10572.8|10574.4|10573.7|10572.1|10571.2|112
1732848300000|2024-11-29 02:45:00|10573.6|10572.7|10570.6|10570|10573.7|10572.9|10570.5|10569.9|108
1732848600000|2024-11-29 02:50:00|10570.7|10570.1|10569.1|10568.2|10570.7|10570.1|10567.7|10567.1|122
1732848900000|2024-11-29 02:55:00|10569|10568.1|10571.5|10570.6|10571.9|10571|10568.5|10567.9|134
1732849200000|2024-11-29 03:00:00|10571.6|10570.7|10570.7|10569.8|10572.5|10571.7|10569.2|10568.3|138
1732849500000|2024-11-29 03:05:00|10570.6|10569.7|10570.9|10570|10571.7|10570.9|10570.1|10569.2|118
1732849800000|2024-11-29 03:10:00|10570.6|10569.7|10567.4|10566.8|10570.8|10570.2|10567.4|10566.7|125
1732850100000|2024-11-29 03:15:00|10567.5|10566.9|10568.2|10567.6|10568.7|10568.1|10567.3|10566.6|91
1732850400000|2024-11-29 03:20:00|10568.4|10567.5|10567.5|10566.9|10568.7|10568|10567.3|10566.7|123
1732850700000|2024-11-29 03:25:00|10567.6|10567|10568.9|10568|10568.9|10568.3|10566.4|10565.8|93
1732851000000|2024-11-29 03:30:00|10569|10568.1|10567.9|10567|10570|10569.1|10567.6|10566.7|110
1732851300000|2024-11-29 03:35:00|10568.2|10567.3|10568.5|10567.9|10569.6|10569|10568.1|10567.2|79
1732851600000|2024-11-29 03:40:00|10568.1|10567.5|10573.2|10572.3|10573.4|10572.5|10567.4|10566.6|98
1732851900000|2024-11-29 03:45:00|10573.1|10572.2|10575.6|10574.7|10576.4|10575.5|10573.1|10572.2|134
1732852200000|2024-11-29 03:50:00|10575.4|10574.5|10575.3|10574.4|10576|10575.4|10572.7|10571.8|119
1732852500000|2024-11-29 03:55:00|10575|10574.1|10574.1|10573.5|10575.3|10574.4|10573|10572.4|99
1732852800000|2024-11-29 04:00:00|10573.9|10573.3|10573.2|10572.6|10574.5|10573.9|10572.4|10571.8|85
1732853100000|2024-11-29 04:05:00|10573.3|10572.7|10572.2|10571.6|10573.3|10572.7|10571.2|10570.6|92
1732853400000|2024-11-29 04:10:00|10572.4|10571.8|10572.5|10571.9|10573.1|10572.3|10570.6|10569.8|107
1732853700000|2024-11-29 04:15:00|10572.4|10571.8|10573.9|10573.3|10575|10574.4|10572.4|10571.8|114
1732854000000|2024-11-29 04:20:00|10574|10573.4|10577.2|10576.3|10577.3|10576.4|10573.1|10572.5|129
1732854300000|2024-11-29 04:25:00|10577.1|10576.2|10574.4|10573.8|10577.2|10576.3|10573.9|10573|89
1732854600000|2024-11-29 04:30:00|10574.3|10573.7|10571.6|10570.7|10574.9|10574.3|10570.9|10570.1|189
1732854900000|2024-11-29 04:35:00|10571.9|10571|10570.1|10569.2|10572.6|10571.8|10570|10569.1|85
1732855200000|2024-11-29 04:40:00|10570|10569.1|10569.5|10568.6|10570.1|10569.2|10568.9|10568.2|90
1732855500000|2024-11-29 04:45:00|10569.8|10569.2|10569.2|10568.6|10570.1|10569.5|10568.9|10568.1|131
1732855800000|2024-11-29 04:50:00|10569|10568.4|10569.4|10568.8|10570.7|10569.8|10568.8|10568.2|126
1732856100000|2024-11-29 04:55:00|10569.6|10568.7|10570.4|10569.5|10571.1|10570.3|10569.3|10568.6|141
1732856400000|2024-11-29 05:00:00|10570.5|10569.6|10571.6|10570.7|10571.6|10570.7|10569.5|10568.9|201
1732856700000|2024-11-29 05:05:00|10571.5|10570.6|10571.2|10570.3|10571.7|10571.1|10570|10569.3|159
1732857000000|2024-11-29 05:10:00|10570.9|10569.9|10572.2|10571.6|10572.5|10571.9|10570|10569.3|151
1732857300000|2024-11-29 05:15:00|10572.3|10571.7|10572|10571.4|10573.7|10573.1|10571.5|10570.6|163
1732857600000|2024-11-29 05:20:00|10572.1|10571.5|10572.9|10572.3|10573.4|10572.6|10571.5|10570.9|139
1732857900000|2024-11-29 05:25:00|10573|10572.4|10572.6|10572|10574.5|10573.9|10572.6|10571.8|157
1732858200000|2024-11-29 05:30:00|10572.5|10571.9|10570.5|10569.9|10572.6|10572|10570.2|10569.5|107
1732858500000|2024-11-29 05:35:00|10570.6|10570|10570.9|10570.3|10571|10570.4|10568.6|10567.7|102
1732858800000|2024-11-29 05:40:00|10571|10570.4|10571.2|10570.3|10571.3|10570.4|10569.1|10568.5|88
1732859100000|2024-11-29 05:45:00|10571.1|10570.2|10569|10568.4|10572.5|10571.9|10568.9|10568.3|139
1732859400000|2024-11-29 05:50:00|10568.9|10568.3|10569.4|10568.5|10569.4|10568.5|10566.8|10566|115
1732859700000|2024-11-29 05:55:00|10569.5|10568.6|10568.3|10567.7|10570.8|10570.2|10568.1|10567.5|112
1732860000000|2024-11-29 06:00:00|10568.2|10567.3|10569.1|10568.5|10570.2|10569.6|10566.7|10565.8|119
1732860300000|2024-11-29 06:05:00|10569.2|10568.6|10569.9|10569.3|10570|10569.4|10568.1|10567.5|85
1732860600000|2024-11-29 06:10:00|10570.1|10569.5|10567.4|10566.8|10570.1|10569.5|10565.6|10564.9|114
1732860900000|2024-11-29 06:15:00|10567.1|10566.5|10568.8|10568.2|10570|10569.4|10567.1|10566.5|138
1732861200000|2024-11-29 06:20:00|10568.9|10568.3|10569.4|10568.8|10570.5|10569.9|10568.4|10567.8|109
1732861500000|2024-11-29 06:25:00|10569.6|10568.7|10572.6|10571.7|10572.7|10571.8|10569.4|10568.5|140
1732861800000|2024-11-29 06:30:00|10572.7|10571.8|10574.9|10574|10576.2|10575.3|10572.5|10571.6|198
1732862100000|2024-11-29 06:35:00|10574.8|10573.9|10574.4|10573.5|10575.8|10575.2|10573.6|10572.7|195
1732862400000|2024-11-29 06:40:00|10574.3|10573.4|10575.2|10574.6|10575.6|10574.7|10572.5|10571.6|209
1732862700000|2024-11-29 06:45:00|10575.4|10574.8|10576.2|10575.6|10577.3|10576.4|10575.1|10574.4|123
1732863000000|2024-11-29 06:50:00|10576.3|10575.7|10577.1|10576.5|10577.1|10576.5|10574.4|10573.8|124
1732863300000|2024-11-29 06:55:00|10577.2|10576.3|10581.3|10579.3|10581.3|10580.2|10577.2|10576.3|183
1732863600000|2024-11-29 07:00:00|10581.4|10579.4|10581.1|10580.2|10583.3|10582.4|10579|10578.1|316
1732863900000|2024-11-29 07:05:00|10580.6|10580|10580.9|10580.3|10582.4|10581.8|10579|10578.1|246
1732864200000|2024-11-29 07:10:00|10580.8|10580.2|10585.4|10584.5|10585.9|10585|10579.4|10578.8|237
1732864500000|2024-11-29 07:15:00|10585.7|10584.8|10585.1|10584.5|10587.3|10586.4|10582|10581.2|350
1732864800000|2024-11-29 07:20:00|10585.2|10584.6|10589.5|10588.3|10589.5|10588.4|10585|10584.4|283
1732865100000|2024-11-29 07:25:00|10589.6|10588.2|10595.5|10594.9|10597.5|10596.9|10589.3|10588.2|447
1732865400000|2024-11-29 07:30:00|10595.4|10594.8|10586.9|10586|10595.5|10594.9|10586.3|10585.7|486
1732865700000|2024-11-29 07:35:00|10587|10586.1|10581.6|10580.7|10587.3|10586.6|10581.3|10580.4|310
1732866000000|2024-11-29 07:40:00|10581.9|10581|10580.6|10578.6|10582.8|10581.9|10579.2|10578.5|276
1732866300000|2024-11-29 07:45:00|10579.9|10578.7|10584.6|10583.7|10588.6|10587.7|10576.2|10573.8|538
1732866600000|2024-11-29 07:50:00|10584.4|10583.5|10582.7|10581.8|10588.6|10587.7|10581.7|10580.8|453
1732866900000|2024-11-29 07:55:00|10582.4|10581.5|10579.9|10579|10582.4|10581.5|10577.1|10576.5|491
1732867200000|2024-11-29 08:00:00|10580|10579.1|10575.1|10574.5|10582.6|10581.7|10574.9|10574.3|374
1732867500000|2024-11-29 08:05:00|10575.4|10574.8|10574.1|10573.5|10575.6|10575|10572.1|10571.3|321
1732867800000|2024-11-29 08:10:00|10574|10573.4|10567.4|10566.8|10575.8|10575.1|10567.3|10566.7|341
1732868100000|2024-11-29 08:15:00|10567.7|10567.1|10569.7|10568.8|10570.3|10569.4|10564.4|10563.8|355
1732868400000|2024-11-29 08:20:00|10569.6|10568.7|10566.9|10566.3|10571.7|10570.9|10565.1|10564.2|336
1732868700000|2024-11-29 08:25:00|10567.1|10566.5|10569.9|10569|10572|10571.2|10567|10566.4|353
1732869000000|2024-11-29 08:30:00|10569.8|10568.9|10568.6|10567.7|10572|10571.1|10567|10566.2|343
1732869300000|2024-11-29 08:35:00|10568.7|10567.8|10570.2|10569.3|10571.1|10570.2|10567.5|10566.9|252
1732869600000|2024-11-29 08:40:00|10570.4|10569.5|10567.9|10567.3|10570.5|10569.6|10567.7|10567.1|241
1732869900000|2024-11-29 08:45:00|10567.6|10567|10573|10572.4|10573.7|10572.9|10567|10566.4|318
1732870200000|2024-11-29 08:50:00|10573.2|10572.6|10573.5|10572|10578.2|10577.3|10573.2|10572|246
1732870500000|2024-11-29 08:55:00|10573.9|10572.1|10570.5|10569.6|10576|10575.2|10569|10568.1|287
1732870800000|2024-11-29 09:00:00|10570.6|10569.7|10569.2|10568.3|10576.6|10576|10564.8|10563.8|632
1732871100000|2024-11-29 09:05:00|10569.4|10568.5|10576.2|10575.6|10576.5|10575.9|10569.2|10568.3|494
1732871400000|2024-11-29 09:10:00|10576.1|10575.5|10580|10579.4|10581.6|10581|10575.9|10575.3|503
1732871700000|2024-11-29 09:15:00|10579.9|10579.3|10576.6|10575.7|10580.3|10579.4|10576|10575.4|247
1732872000000|2024-11-29 09:20:00|10576.5|10575.6|10573.9|10573.3|10577.7|10576.8|10569.9|10569.1|313
1732872300000|2024-11-29 09:25:00|10573.7|10573.1|10571|10570.1|10573.8|10573.1|10570.5|10569.6|247
1732872600000|2024-11-29 09:30:00|10570.9|10570|10567|10566.1|10572|10571.4|10566.8|10565.9|249
1732872900000|2024-11-29 09:35:00|10567.2|10566.3|10560.7|10560.1|10567.5|10566.7|10559.5|10558.9|358
1732873200000|2024-11-29 09:40:00|10560.8|10560.2|10557.9|10557.3|10560.8|10560.2|10552.3|10551.6|450
1732873500000|2024-11-29 09:45:00|10558.1|10557.5|10561.3|10560.7|10561.6|10561|10557.4|10556.7|325
1732873800000|2024-11-29 09:50:00|10561.4|10560.8|10559.8|10558.9|10563.2|10562.5|10558|10557.4|327
1732874100000|2024-11-29 09:55:00|10559.7|10558.8|10559.5|10556.4|10561.1|10560.3|10556.9|10555.8|301
1732874400000|2024-11-29 10:00:00|10559.6|10556.2|10560.4|10559.5|10562|10561.1|10556.8|10555.8|432
1732874700000|2024-11-29 10:05:00|10560.3|10559.4|10563.9|10563.3|10567.8|10567.2|10560.3|10559.4|308
1732875000000|2024-11-29 10:10:00|10564|10563.4|10564.2|10563.6|10566.1|10565.5|10561.5|10560.7|253
1732875300000|2024-11-29 10:15:00|10564|10563.4|10563|10562.4|10565.9|10565.3|10561.9|10561.1|301
1732875600000|2024-11-29 10:20:00|10563.2|10562.6|10566.5|10565.9|10566.9|10566.3|10561|10560.3|319
1732875900000|2024-11-29 10:25:00|10566.3|10565.7|10564.8|10563.9|10567.1|10566.5|10562.7|10561.8|303
1732876200000|2024-11-29 10:30:00|10564.9|10564|10571.2|10570.3|10572.2|10571.3|10564.2|10563.4|390
1732876500000|2024-11-29 10:35:00|10571.1|10570.2|10568.1|10567.2|10573.8|10572.9|10566.6|10565.7|379
1732876800000|2024-11-29 10:40:00|10567.5|10566.6|10559.5|10558.6|10567.7|10566.8|10559.1|10558.2|299
1732877100000|2024-11-29 10:45:00|10559|10558.1|10557.9|10557|10561.6|10560.9|10557.6|10556.7|278
1732877400000|2024-11-29 10:50:00|10558.1|10557.2|10560.9|10560|10564.4|10563.5|10557.4|10556.7|292
1732877700000|2024-11-29 10:55:00|10560.8|10559.9|10565.2|10564.3|10565.5|10564.8|10559|10558.1|350
1732878000000|2024-11-29 11:00:00|10565.1|10564.2|10562.1|10561.2|10565.6|10565|10561|10560.1|308
1732878300000|2024-11-29 11:05:00|10561.9|10561|10563.6|10562.7|10565.6|10564.8|10561.5|10560.6|244
1732878600000|2024-11-29 11:10:00|10563.5|10562.6|10555.8|10554.9|10563.8|10563.1|10555.7|10554.8|300
1732878900000|2024-11-29 11:15:00|10555.7|10554.8|10558|10557.1|10560.6|10559.7|10555.6|10554.7|280
1732879200000|2024-11-29 11:20:00|10557.9|10557|10561|10560.4|10561.2|10560.5|10556.6|10555.7|273
1732879500000|2024-11-29 11:25:00|10561.1|10560.5|10559.6|10559|10562.5|10561.6|10559.5|10558.9|201
1732879800000|2024-11-29 11:30:00|10559.5|10558.9|10560.5|10559.9|10562.6|10561.8|10557|10556.4|253
1732880100000|2024-11-29 11:35:00|10560.6|10560|10564.1|10563.5|10564.1|10563.5|10559|10558.4|175
1732880400000|2024-11-29 11:40:00|10564|10563.4|10563.1|10562.5|10564.6|10564|10562.5|10561.9|155
1732880700000|2024-11-29 11:45:00|10563|10562.4|10567|10566.1|10568.1|10567.5|10561.6|10561|215
1732881000000|2024-11-29 11:50:00|10567.1|10566.2|10559.8|10559.2|10567.1|10566.2|10559.5|10558.6|240
1732881300000|2024-11-29 11:55:00|10559.9|10559.3|10562.9|10562.3|10563.1|10562.5|10558.4|10557.8|322
1732881600000|2024-11-29 12:00:00|10563.2|10562.6|10564.1|10563.2|10564.7|10564|10560.9|10560|300
1732881900000|2024-11-29 12:05:00|10564.2|10563.3|10561.4|10560.8|10566.1|10565.2|10560.9|10560.2|241
1732882200000|2024-11-29 12:10:00|10561.3|10560.7|10560.6|10559.7|10562.5|10561.9|10560.4|10559.5|179
1732882500000|2024-11-29 12:15:00|10560.7|10559.8|10552.8|10551.9|10560.7|10559.8|10551.7|10550.8|302
1732882800000|2024-11-29 12:20:00|10552.7|10551.8|10552.5|10551.9|10555|10554.4|10550.8|10549.9|292
1732883100000|2024-11-29 12:25:00|10552.7|10552.1|10552.1|10551.2|10554.5|10553.7|10550.5|10549.7|257
1732883400000|2024-11-29 12:30:00|10552|10551.1|10554.2|10553.3|10555.5|10554.8|10550.6|10549.7|241
1732883700000|2024-11-29 12:35:00|10554.5|10553.6|10554.6|10554|10556.8|10556|10553.4|10552.8|217
1732884000000|2024-11-29 12:40:00|10554.5|10553.9|10553.4|10552.8|10556.2|10555.5|10553.2|10552.6|247
1732884300000|2024-11-29 12:45:00|10552.6|10552|10550.4|10549.8|10553.5|10552.9|10548.5|10547.9|245
1732884600000|2024-11-29 12:50:00|10550.5|10549.9|10553.2|10552.6|10554.7|10554.1|10550.3|10549.7|316
1732884900000|2024-11-29 12:55:00|10553.3|10552.7|10564.8|10563.9|10566.2|10565.3|10552.2|10551.6|607
1732885200000|2024-11-29 13:00:00|10565|10564.1|10563.3|10562.4|10569|10568.1|10562.6|10561.9|536
1732885500000|2024-11-29 13:05:00|10563.4|10562.5|10562.2|10561.3|10564.8|10564.2|10561.1|10560.2|302
1732885800000|2024-11-29 13:10:00|10561.9|10561.2|10561.4|10560.8|10563.2|10562.4|10560.5|10559.6|239
1732886100000|2024-11-29 13:15:00|10561.5|10560.9|10564.7|10564.1|10564.9|10564.3|10560.1|10559.3|266
1732886400000|2024-11-29 13:20:00|10565|10564.4|10566.9|10566.3|10568.7|10567.8|10564.6|10564|291
1732886700000|2024-11-29 13:25:00|10566.5|10565.9|10562.8|10562.2|10566.7|10566.1|10562.5|10561.9|108
1732887000000|2024-11-29 13:30:00|10562.5|10561.9|10564.1|10563.5|10565.2|10564.3|10562|10561.4|256
1732887300000|2024-11-29 13:35:00|10563.9|10563.3|10559.6|10559|10564.7|10564.1|10559.4|10558.8|278
1732887600000|2024-11-29 13:40:00|10559.7|10559.1|10556|10555.4|10559.7|10559.1|10555.8|10555.2|313
1732887900000|2024-11-29 13:45:00|10556.1|10555.5|10557.7|10557.1|10559.1|10558.5|10556|10555.4|223
1732888200000|2024-11-29 13:50:00|10557.6|10557|10557.4|10556.8|10558.1|10557.5|10556.1|10555.2|203
1732888500000|2024-11-29 13:55:00|10557.3|10556.7|10563.1|10562.5|10563.5|10562.8|10556.6|10556|309
1732888800000|2024-11-29 14:00:00|10563.2|10562.6|10560.9|10560.3|10564.9|10564.3|10560.1|10559.3|326
1732889100000|2024-11-29 14:05:00|10561|10560.4|10556.6|10555.7|10562.8|10562.1|10555.5|10554.6|232
1732889400000|2024-11-29 14:10:00|10556.3|10555.4|10548.1|10547.2|10556.3|10555.4|10547.9|10546.6|310
1732889700000|2024-11-29 14:15:00|10548.2|10547.3|10546.3|10545.4|10550|10549.3|10545.9|10545.1|267
1732890000000|2024-11-29 14:20:00|10546.4|10545.5|10548.9|10548.3|10551.2|10550.6|10545.9|10545.1|418
1732890300000|2024-11-29 14:25:00|10548.8|10548.2|10550.3|10549.7|10550.4|10549.8|10546.3|10545.7|316
1732890600000|2024-11-29 14:30:00|10550|10549.4|10553.4|10552.8|10554.9|10554|10549|10548.4|456
1732890900000|2024-11-29 14:35:00|10553.5|10552.9|10552.1|10551.5|10554.5|10553.9|10550.3|10549.7|305
1732891200000|2024-11-29 14:40:00|10551.7|10551.1|10555.1|10553.6|10555.3|10553.8|10550.6|10549.9|308
1732891500000|2024-11-29 14:45:00|10554.7|10553.3|10548.7|10547.8|10555.2|10554.1|10548.6|10547.7|333
1732891800000|2024-11-29 14:50:00|10548.6|10547.7|10550.5|10549.9|10551.7|10551.1|10548.5|10547.7|286
1732892100000|2024-11-29 14:55:00|10550.6|10550|10553.6|10553|10556|10555.4|10549.5|10548.9|388
1732892400000|2024-11-29 15:00:00|10553.5|10552.9|10549.5|10548.9|10553.5|10552.9|10548.5|10547.9|508
1732892700000|2024-11-29 15:05:00|10549.6|10549|10560|10559.1|10560.1|10559.1|10549.4|10548.7|350
1732893000000|2024-11-29 15:10:00|10560.1|10559.2|10561.8|10561.2|10564.5|10563.2|10560.1|10559.2|338
1732893300000|2024-11-29 15:15:00|10561.9|10560.9|10561.8|10561.2|10562.8|10562.1|10556.8|10556.2|348
1732893600000|2024-11-29 15:20:00|10562|10561.1|10558.2|10557.6|10562.7|10562.1|10557.6|10556.7|311
1732893900000|2024-11-29 15:25:00|10558.1|10557.2|10548|10547.4|10558.1|10557.2|10547.8|10546.9|369
1732894200000|2024-11-29 15:30:00|10547.9|10547.3|10558.2|10557.3|10558.2|10557.5|10546.5|10545.6|528
1732894500000|2024-11-29 15:35:00|10558.9|10558|10557.7|10557.1|10559.3|10558.5|10556.4|10555.7|368
1732894800000|2024-11-29 15:40:00|10557.9|10557.3|10562.1|10561.5|10564.7|10563.9|10554.6|10553.8|453
1732895100000|2024-11-29 15:45:00|10561.9|10561.3|10556.9|10556.3|10564.2|10563.6|10555.4|10554.5|459
1732895400000|2024-11-29 15:50:00|10557|10556.4|10560.6|10559.7|10563.3|10562.4|10553.9|10553|684
1732895700000|2024-11-29 15:55:00|10560.7|10559.8|10561.6|10561|10568.1|10567.3|10560.5|10559.6|753
1732896000000|2024-11-29 16:00:00|10561.8|10560.9|10555.3|10554.4|10563.6|10562.7|10552.5|10551.6|693
1732896300000|2024-11-29 16:05:00|10555.1|10554.2|10549.2|10548.3|10558.1|10557.5|10548.2|10547.3|627
1732896600000|2024-11-29 16:10:00|10549.3|10548.4|10553.8|10553.2|10555.6|10554.7|10548.7|10547.9|536
1732896900000|2024-11-29 16:15:00|10553.6|10553|10555.3|10554.4|10556|10555.4|10551.4|10550.6|454
1732897200000|2024-11-29 16:20:00|10555.4|10554.5|10551.6|10550.7|10556.8|10555.9|10551.1|10550.2|400
1732897500000|2024-11-29 16:25:00|10551.3|10550.4|10555.3|10554.4|10555.9|10555|10550.6|10549.9|344
1732897800000|2024-11-29 16:30:00|10555.1|10554.2|10550.8|10549.9|10557.7|10557.1|10545.8|10544.9|391
1732898100000|2024-11-29 16:35:00|10550.4|10549.5|10547.1|10546.2|10552.2|10551.3|10546.7|10545.8|291
1732898400000|2024-11-29 16:40:00|10547.2|10546.3|10543|10542.1|10550.7|10549.8|10542.5|10541.6|287
1732898700000|2024-11-29 16:45:00|10543.1|10542.2|10547.1|10546.2|10547.7|10546.8|10542.1|10541.2|302
1732899000000|2024-11-29 16:50:00|10547.3|10546.4|10544.1|10543.2|10547.8|10546.9|10542.1|10541.2|231
1732899300000|2024-11-29 16:55:00|10544.2|10543.3|10547|10546.1|10548.6|10547.7|10543.9|10543|244
1732899600000|2024-11-29 17:00:00|10546.9|10546|10551.1|10550.2|10552.5|10551.6|10546.7|10545.8|369
1732899900000|2024-11-29 17:05:00|10551.3|10550.4|10550.4|10549.5|10552.2|10551.3|10548.1|10547.2|370
1732900200000|2024-11-29 17:10:00|10550.6|10549.7|10544.6|10543.7|10550.8|10549.9|10544.5|10543.6|252
1732900500000|2024-11-29 17:15:00|10544.5|10543.6|10546.1|10545.2|10547.2|10546.3|10544.1|10543.2|286
1732900800000|2024-11-29 17:20:00|10546|10545.1|10548.2|10547.3|10550.1|10549.2|10546|10545.1|187
1732901100000|2024-11-29 17:25:00|10548.1|10547.2|10546.7|10545.8|10548.3|10547.4|10545.6|10544.7|243
1732901400000|2024-11-29 17:30:00|10546.8|10545.9|10547.3|10546.4|10548.8|10547.9|10545.5|10544.6|141
1732901700000|2024-11-29 17:35:00|10547|10546.1|10550.1|10549.2|10550.2|10549.3|10546.7|10545.8|122
1732902000000|2024-11-29 17:40:00|10550|10549.1|10555.4|10554.5|10555.6|10554.7|10550|10549.1|186
1732902300000|2024-11-29 17:45:00|10555.3|10554.4|10558.8|10557.9|10560.2|10559.3|10555.3|10554.4|146
1732902600000|2024-11-29 17:50:00|10559|10558.1|10564.8|10563.9|10565.9|10565|10558.1|10557.2|211
1732902900000|2024-11-29 17:55:00|10564.5|10563.6|10567.8|10566.9|10568.3|10567.4|10562.9|10562.1|355
1732903200000|2024-11-29 18:00:00|10568.1|10567.2|10577.5|10576.6|10578.6|10577.7|10568.1|10567.2|325
1732903500000|2024-11-29 18:05:00|10577.7|10576.8|10575.5|10574.6|10577.8|10576.9|10572.4|10571.5|265
1732903800000|2024-11-29 18:10:00|10575.6|10574.7|10571.5|10570.6|10575.7|10574.8|10570.2|10569|221
1732904100000|2024-11-29 18:15:00|10571.8|10570.9|10572.7|10571.8|10573.2|10572|10571.8|10570.7|99
1732904400000|2024-11-29 18:20:00|10572.8|10571.9|10571.3|10570.4|10573.3|10572.4|10570|10569.1|103
1732904700000|2024-11-29 18:25:00|10571.2|10570.3|10572.9|10572|10573|10572.1|10571|10570.1|109
1732905000000|2024-11-29 18:30:00|10573|10572.1|10574.1|10573.2|10576.5|10575.3|10573|10572.1|144
1732905300000|2024-11-29 18:35:00|10574|10573.1|10572.3|10571.4|10574|10573.1|10571.7|10570.8|135
1732905600000|2024-11-29 18:40:00|10572.4|10571.5|10572.8|10571.9|10573.2|10572|10571.4|10570.2|480
1732905900000|2024-11-29 18:45:00|10572.7|10571.8|10572.7|10571.8|10573.2|10572|10572.4|10571.5|282
1732906200000|2024-11-29 18:50:00|10572.6|10571.7|10572.9|10572|10573.1|10572.1|10572.5|10571.6|123
1732906500000|2024-11-29 18:55:00|10572.8|10571.9|10575.7|10574.8|10575.8|10574.9|10572.8|10571.9|174
1732906800000|2024-11-29 19:00:00|10575.8|10574.9|10574|10573.1|10576.1|10575.2|10573.4|10572.5|157
1732907100000|2024-11-29 19:05:00|10573.9|10573|10572.9|10572|10574|10573.1|10572.9|10572|161
1732907400000|2024-11-29 19:10:00|10573|10572.1|10574|10573.1|10574.4|10573.5|10572.8|10571.9|146
1732907700000|2024-11-29 19:15:00|10573.6|10572.7|10576.4|10575.5|10576.5|10575.6|10573.2|10572.3|150
1732908000000|2024-11-29 19:20:00|10576.2|10575.3|10575.5|10574.6|10576.9|10576|10575.4|10574.5|101
1732908300000|2024-11-29 19:25:00|10575.6|10574.7|10578.2|10577.3|10579|10578.1|10575.5|10574.6|201
1732908600000|2024-11-29 19:30:00|10578.1|10577.2|10578.3|10577.4|10578.6|10577.6|10577.5|10576.2|198
1732908900000|2024-11-29 19:35:00|10578.4|10577.5|10579.6|10578.7|10580.3|10579.2|10578.3|10577.4|250
1732909200000|2024-11-29 19:40:00|10579.7|10578.6|10579|10578.1|10579.9|10579|10578.2|10577.3|189
1732909500000|2024-11-29 19:45:00|10579.1|10578.2|10579.5|10578.6|10579.5|10578.6|10578.5|10577.6|215
1732909800000|2024-11-29 19:50:00|10579.6|10578.7|10579.8|10578.7|10580.3|10579.2|10579.3|10578|693
1732910100000|2024-11-29 19:55:00|10579.7|10578.3|10580.2|10579.3|10580.2|10579.3|10579.7|10578.3|241
1732910400000|2024-11-29 20:00:00|10580.1|10579.2|10579.7|10578.1|10580.4|10579.2|10579|10577.3|608
1732910700000|2024-11-29 20:05:00|10579.5|10578|10580|10579.1|10581.2|10579.4|10579.5|10577.1|678
1732911000000|2024-11-29 20:10:00|10580.3|10579.4|10580|10579.1|10580.5|10579.6|10579.9|10579|82
1732911300000|2024-11-29 20:15:00|10580.1|10579.2|10580|10579.1|10580.3|10579.4|10579.6|10578.7|128
1732911600000|2024-11-29 20:20:00|10580.1|10579.2|10581.7|10580.8|10581.8|10580.9|10579.9|10579|147
1732911900000|2024-11-29 20:25:00|10581.8|10580.9|10582.4|10581.5|10582.6|10581.7|10581.7|10580.8|180
1732912200000|2024-11-29 20:30:00|10582.6|10581.7|10584.8|10583.9|10584.9|10584|10582.6|10581.7|291
1732912500000|2024-11-29 20:35:00|10584.6|10583.7|10584.7|10583.8|10584.9|10584|10584.5|10583.6|137
1732912800000|2024-11-29 20:40:00|10584.8|10583.9|10584.7|10583.8|10585|10584.1|10584.6|10583.7|58
1732913100000|2024-11-29 20:45:00|10584.8|10583.9|10583.5|10581.7|10584.8|10583.9|10583|10580.9|115
1732913400000|2024-11-29 20:50:00|10583.4|10581.9|10583.5|10581.9|10584.1|10582.4|10582.9|10581.3|246
1732913700000|2024-11-29 20:55:00|10583.4|10581.8|10583|10582.1|10584.5|10582.7|10582|10579.6|412
1732914000000|2024-11-29 21:00:00|10582.8|10581.9|10580.8|10579.9|10583.6|10582.7|10580.7|10578.6|540
1732914300000|2024-11-29 21:05:00|10580.7|10579.8|10580.9|10580|10581.7|10580.8|10580.6|10579.7|319
1732914600000|2024-11-29 21:10:00|10580.8|10579.9|10579.9|10579|10582.1|10580|10579.2|10576.7|449
1732914900000|2024-11-29 21:15:00|10580|10579.1|10579.7|10578.8|10581.4|10579.5|10578.7|10576.7|302
1732915200000|2024-11-29 21:20:00|10579.8|10578.9|10579.3|10578.4|10582.2|10579.7|10579|10576.2|327
1732915500000|2024-11-29 21:25:00|10579.4|10578.5|10580.1|10579.2|10582.4|10579.3|10578.4|10575.6|497
1732915800000|2024-11-29 21:30:00|10580.2|10579.3|10579.6|10578.7|10580.2|10579.3|10579.1|10578.2|111
1732916100000|2024-11-29 21:35:00|10579.5|10578.6|10583.1|10577.3|10583.2|10579.1|10579.2|10575.9|367
1732916400000|2024-11-29 21:40:00|10582.3|10577.1|10583|10577|10583.3|10577.9|10581.5|10576.2|310
1732916700000|2024-11-29 21:45:00|10583.6|10577.6|10582.4|10576.4|10584.4|10578.4|10582.4|10576.4|148
1732917000000|2024-11-29 21:50:00|10582.3|10576.3|10581.8|10575.8|10583|10577|10578.9|10572.9|543
1732917300000|2024-11-29 21:55:00|10582.1|10575.5|10581.6|10575|10583.2|10576.6|10580.8|10574.2|118
1733086800000|2024-12-01 21:00:00|10583|10571.5|10581.3|10570.2|10583|10572.4|10578.5|10568.4|18
1733087100000|2024-12-01 21:05:00|10580.7|10570.5|10582.1|10570.1|10582.3|10570.5|10578.5|10570.1|10
1733087400000|2024-12-01 21:10:00|10582|10570|10576.7|10569.6|10582|10570.6|10576.7|10569.1|20
1733087700000|2024-12-01 21:15:00|10576.6|10569.7|10573.4|10561.4|10576.8|10569.8|10570.7|10559.3|20
1733088000000|2024-12-01 21:20:00|10573.6|10561.6|10575.2|10566|10576.8|10567.1|10572.2|10561.4|40
1733088300000|2024-12-01 21:25:00|10573.5|10566.1|10575.7|10563.7|10577.8|10567.2|10573.5|10563.7|15
1733088600000|2024-12-01 21:30:00|10575.8|10563.8|10575.9|10563.9|10576.5|10564.5|10575.6|10563.6|22
1733088900000|2024-12-01 21:35:00|10575.8|10563.8|10574.2|10562.2|10580.8|10570.3|10574.1|10562.1|39
1733089200000|2024-12-01 21:40:00|10574.6|10562.6|10565|10557.3|10574.6|10562.6|10563.6|10556.5|37
1733089500000|2024-12-01 21:45:00|10564.5|10557.8|10572|10560|10572|10560|10564.4|10556.6|20
1733089800000|2024-12-01 21:50:00|10572.1|10560.1|10576.4|10564.4|10577|10565|10571.5|10559.5|52
1733090100000|2024-12-01 21:55:00|10576.7|10564.1|10573.7|10561.1|10576.7|10564.1|10572.7|10560.1|38
1733090400000|2024-12-01 22:00:00|10579.8|10567.2|10575.3|10562.7|10579.8|10567.2|10574.7|10562.1|53
1733090700000|2024-12-01 22:05:00|10575.4|10562.8|10573.7|10567.1|10576.1|10567.4|10573.2|10562.7|58
1733091000000|2024-12-01 22:10:00|10573.8|10567.2|10573.7|10567.1|10574|10567.4|10573.4|10566.8|23
1733091300000|2024-12-01 22:15:00|10573.5|10566.9|10570.1|10565.5|10573.5|10567.6|10569.9|10565.1|63
1733091600000|2024-12-01 22:20:00|10569.9|10565.3|10571.5|10565.6|10571.8|10565.9|10569.8|10564.9|35
1733091900000|2024-12-01 22:25:00|10571.4|10565.5|10572.1|10565.5|10572.2|10566.5|10571.2|10564.6|53
1733092200000|2024-12-01 22:30:00|10571.8|10565.2|10573.5|10566.9|10574|10567.4|10571.8|10565.2|104
1733092500000|2024-12-01 22:35:00|10572.8|10566.2|10571.8|10565.2|10573|10566.4|10571.3|10565|116
1733092800000|2024-12-01 22:40:00|10572|10565.4|10571.5|10565.8|10572.2|10566.1|10570.5|10564.8|151
1733093100000|2024-12-01 22:45:00|10571.4|10566|10570.5|10564.8|10571.7|10566|10570.1|10564.5|118
1733093400000|2024-12-01 22:50:00|10570.6|10564.9|10566.7|10560.1|10570.9|10565.1|10566.4|10559.8|269
1733093700000|2024-12-01 22:55:00|10566.8|10560.2|10567.5|10560.9|10568.8|10563.1|10565.1|10558.9|344
1733094000000|2024-12-01 23:00:00|10567.7|10561.1|10556.6|10554.5|10570.8|10564.2|10553.8|10551.6|346
1733094300000|2024-12-01 23:05:00|10556.3|10554.8|10549.7|10548.4|10559.2|10557.6|10548.6|10546.9|300
1733094600000|2024-12-01 23:10:00|10549.6|10548.1|10549.5|10548.6|10551.9|10550.7|10547.9|10546.2|270
1733094900000|2024-12-01 23:15:00|10549.7|10548.8|10548.8|10547.9|10552|10551.1|10548.3|10547.2|156
1733095200000|2024-12-01 23:20:00|10549|10548.1|10543.7|10542.8|10549|10548.1|10543.1|10542.2|158
1733095500000|2024-12-01 23:25:00|10543.5|10542.6|10534.4|10533.5|10546|10545.1|10534.1|10533.2|257
1733095800000|2024-12-01 23:30:00|10534.1|10533.2|10542.7|10541.8|10543.3|10542.4|10534.1|10533.2|274
1733096100000|2024-12-01 23:35:00|10542.8|10541.9|10545.6|10544.7|10545.6|10544.7|10541.5|10540.6|121
1733096400000|2024-12-01 23:40:00|10545.5|10544.6|10545.4|10544.5|10546.5|10545.5|10541.8|10540.9|121
1733096700000|2024-12-01 23:45:00|10544.9|10544|10545|10544.1|10545.7|10544.8|10542.4|10541.5|126
1733097000000|2024-12-01 23:50:00|10544.9|10544|10543|10542.1|10546.5|10545.6|10543|10542.1|120
1733097300000|2024-12-01 23:55:00|10542.4|10541.5|10544.6|10543.5|10546.7|10545.4|10541.8|10540.9|140
1733097600000|2024-12-02 00:00:00|10544.5|10543.4|10534.9|10534|10546.8|10545.9|10534.8|10533.9|246
1733097900000|2024-12-02 00:05:00|10535|10534.1|10537.9|10537|10538.4|10537.5|10533.7|10532.8|159
1733098200000|2024-12-02 00:10:00|10537.8|10536.9|10539.9|10539|10541|10540.1|10537.4|10536.5|135
1733098500000|2024-12-02 00:15:00|10540|10539.1|10540.5|10539.6|10542|10541.1|10539.3|10538.4|213
1733098800000|2024-12-02 00:20:00|10540.4|10539.5|10540.5|10539.6|10542|10541.1|10538.2|10537.3|190
1733099100000|2024-12-02 00:25:00|10540.4|10539.5|10541.4|10540.5|10542.2|10541.3|10539.4|10538.5|125
1733099400000|2024-12-02 00:30:00|10541|10540.1|10541.4|10540.5|10543.5|10542.6|10539.9|10539|164
1733099700000|2024-12-02 00:35:00|10541.5|10540.6|10534.1|10533.2|10541.5|10540.6|10534.1|10533.2|183
1733100000000|2024-12-02 00:40:00|10534.4|10533.5|10533.9|10533|10535.9|10535|10531.8|10530.9|215
1733100300000|2024-12-02 00:45:00|10533.8|10532.9|10535.9|10535.3|10535.9|10535.3|10532.2|10531.4|188
1733100600000|2024-12-02 00:50:00|10535.8|10535.2|10536.8|10535.6|10537.8|10536.9|10534|10533.2|209
1733100900000|2024-12-02 00:55:00|10536.7|10535.5|10536.5|10535.9|10537.5|10536.6|10535.4|10534.5|180
1733101200000|2024-12-02 01:00:00|10536|10535.4|10536.2|10535.6|10539.6|10538.7|10535.5|10534.8|308
1733101500000|2024-12-02 01:05:00|10535.3|10534.7|10534.3|10533.7|10535.7|10535|10531.7|10531.1|220
1733101800000|2024-12-02 01:10:00|10534.2|10533.6|10531.7|10530.8|10536.5|10535.8|10531.6|10530.7|218
1733102100000|2024-12-02 01:15:00|10531.9|10531|10529.7|10528.8|10533.5|10532.9|10528.5|10527.6|247
1733102400000|2024-12-02 01:20:00|10529.5|10528.6|10530.3|10529.4|10531|10530.2|10528.9|10528.1|223
1733102700000|2024-12-02 01:25:00|10530.5|10529.6|10530.5|10529.6|10531.6|10530.7|10528.9|10528|194
1733103000000|2024-12-02 01:30:00|10530.6|10529.7|10532.5|10531.6|10533.5|10532.6|10530.5|10529.6|259
1733103300000|2024-12-02 01:35:00|10532.4|10531.8|10533.7|10533.1|10534.9|10534.3|10532.4|10531.6|189
1733103600000|2024-12-02 01:40:00|10533.9|10533|10535.4|10534.5|10535.7|10534.8|10533.6|10532.7|178
1733103900000|2024-12-02 01:45:00|10535.6|10534.7|10533.5|10532.6|10536.3|10535.4|10533|10532.1|192
1733104200000|2024-12-02 01:50:00|10533.7|10532.8|10532.2|10531.3|10534.1|10533.1|10531.6|10530.7|226
1733104500000|2024-12-02 01:55:00|10531.8|10531.2|10530.9|10530.3|10533|10532.1|10529.8|10528.9|279
1733104800000|2024-12-02 02:00:00|10530.8|10530.2|10530.6|10530|10532.4|10531.8|10530.3|10529.6|217
1733105100000|2024-12-02 02:05:00|10530.5|10529.9|10526.4|10525.8|10531.3|10530.7|10526.3|10525.7|257
1733105400000|2024-12-02 02:10:00|10526.5|10525.9|10525.4|10524.8|10527.4|10526.8|10525.3|10524.7|230
1733105700000|2024-12-02 02:15:00|10525.2|10524.6|10524.6|10524|10525.4|10524.8|10520.4|10519.6|311
1733106000000|2024-12-02 02:20:00|10524.5|10523.6|10523.7|10523.1|10526.2|10525.6|10523.1|10522.4|204
1733106300000|2024-12-02 02:25:00|10523.6|10523|10524.4|10523.8|10525.4|10524.8|10522|10521.4|190
1733106600000|2024-12-02 02:30:00|10524.8|10524.2|10527.1|10526.5|10528.5|10527.6|10524.6|10524|215
1733106900000|2024-12-02 02:35:00|10527|10526.4|10524.7|10524.1|10527.7|10527.1|10524.4|10523.5|118
1733107200000|2024-12-02 02:40:00|10524.6|10524|10525.3|10524.4|10527|10526.3|10524.6|10523.7|145
1733107500000|2024-12-02 02:45:00|10525.4|10524.5|10525.7|10525.1|10526.7|10525.8|10524.5|10523.9|154
1733107800000|2024-12-02 02:50:00|10525.6|10525|10526.7|10526.1|10527|10526.2|10525.3|10524.7|152
1733108100000|2024-12-02 02:55:00|10526.6|10526|10525.7|10525.1|10527.5|10526.7|10525|10524.4|166
1733108400000|2024-12-02 03:00:00|10525.8|10525.2|10525|10524.1|10527|10526.3|10524.3|10523.4|161
1733108700000|2024-12-02 03:05:00|10524.8|10524.2|10526.6|10525.7|10527.2|10526.6|10524.8|10524.2|124
1733109000000|2024-12-02 03:10:00|10526.4|10525.5|10524.1|10523.5|10527.1|10526.2|10523|10522.4|113
1733109300000|2024-12-02 03:15:00|10524.2|10523.6|10525.3|10524.4|10525.9|10525.3|10524.2|10523.6|75
1733109600000|2024-12-02 03:20:00|10525|10524.3|10520.8|10519.9|10525|10524.3|10520.5|10519.6|176
1733109900000|2024-12-02 03:25:00|10520.6|10519.7|10523.7|10522.8|10523.8|10522.9|10520.6|10519.7|113
1733110200000|2024-12-02 03:30:00|10523.6|10522.7|10524.2|10523.6|10526.6|10526|10523.6|10522.7|129
1733110500000|2024-12-02 03:35:00|10523.9|10523.3|10524.4|10523.8|10526.4|10525.8|10523.7|10523.1|128
1733110800000|2024-12-02 03:40:00|10524.3|10523.7|10524|10523.1|10525.2|10524.3|10523.6|10522.7|91
1733111100000|2024-12-02 03:45:00|10523.8|10523.2|10524.9|10524|10525.5|10524.8|10523.5|10522.9|177
1733111400000|2024-12-02 03:50:00|10525|10524.1|10523.8|10523.2|10526.4|10525.8|10523.7|10523.1|202
1733111700000|2024-12-02 03:55:00|10522.9|10522.3|10523.9|10523.3|10524.4|10523.8|10521.8|10521.2|114
1733112000000|2024-12-02 04:00:00|10523.9|10523|10523.9|10523.3|10524|10523.4|10522.4|10521.6|89
1733112300000|2024-12-02 04:05:00|10524|10523.4|10524.3|10523.4|10525.1|10524.5|10523.4|10522.6|90
1733112600000|2024-12-02 04:10:00|10524|10523.1|10524.8|10523.9|10525.2|10524.3|10523|10522.4|84
1733112900000|2024-12-02 04:15:00|10524.6|10523.7|10523.2|10522.6|10524.7|10523.8|10523|10522.4|120
1733113200000|2024-12-02 04:20:00|10523.1|10522.5|10525.8|10525.2|10525.8|10525.2|10523.1|10522.5|120
1733113500000|2024-12-02 04:25:00|10525.9|10525.3|10527.5|10526.9|10529.5|10528.9|10525.9|10525.1|132
1733113800000|2024-12-02 04:30:00|10527.9|10527|10527.7|10527.1|10528.8|10528.2|10527.5|10526.7|65
1733114100000|2024-12-02 04:35:00|10527.8|10527.2|10524.6|10523.7|10528|10527.2|10524.6|10523.7|55
1733114400000|2024-12-02 04:40:00|10524.8|10524|10523.4|10522.8|10526.4|10525.8|10523.3|10522.5|80
1733114700000|2024-12-02 04:45:00|10523.3|10522.7|10521.2|10520.6|10523.9|10523.3|10521.1|10520.5|69
1733115000000|2024-12-02 04:50:00|10521|10520.4|10521.5|10520.6|10523.5|10522.6|10519.3|10518.6|199
1733115300000|2024-12-02 04:55:00|10521.6|10520.7|10523.8|10522.9|10524.5|10523.8|10521|10520.1|314
1733115600000|2024-12-02 05:00:00|10523.9|10523|10524.1|10523.2|10524.7|10524.1|10522.1|10521.5|243
1733115900000|2024-12-02 05:05:00|10524|10523.1|10523.1|10522.2|10524.7|10523.8|10522.2|10521.5|199
1733116200000|2024-12-02 05:10:00|10523.4|10522.5|10523.4|10522.5|10524.6|10523.9|10522.8|10521.9|198
1733116500000|2024-12-02 05:15:00|10523.1|10522.2|10518.3|10517.7|10523.1|10522.2|10517.7|10516.9|134
1733116800000|2024-12-02 05:20:00|10518.6|10518|10519.5|10518.9|10520.1|10519.5|10515.5|10514.9|140
1733117100000|2024-12-02 05:25:00|10519.3|10518.7|10522.5|10521.6|10522.5|10521.6|10518.7|10518|123
1733117400000|2024-12-02 05:30:00|10522.8|10521.9|10522.2|10521.3|10524.6|10523.7|10521.9|10521|101
1733117700000|2024-12-02 05:35:00|10522.3|10521.4|10524.5|10523.6|10524.5|10523.9|10521.4|10520.5|93
1733118000000|2024-12-02 05:40:00|10524.6|10523.7|10526.6|10525.7|10527.2|10526.3|10523.6|10522.7|133
1733118300000|2024-12-02 05:45:00|10526.7|10526|10526.9|10526|10527.7|10527.1|10526.3|10525.6|121
1733118600000|2024-12-02 05:50:00|10527|10526.1|10525.4|10524.5|10528.7|10528|10524.6|10523.6|181
1733118900000|2024-12-02 05:55:00|10525.5|10524.6|10522.5|10521.6|10525.5|10524.6|10522.1|10521.2|166
1733119200000|2024-12-02 06:00:00|10522.3|10521.4|10522.8|10521.9|10524.6|10523.7|10521.9|10521|187
1733119500000|2024-12-02 06:05:00|10522.7|10521.8|10524.6|10524|10525.4|10524.5|10522.5|10521.6|189
1733119800000|2024-12-02 06:10:00|10524.8|10524.2|10526.5|10525.6|10528.1|10527.4|10524.7|10524.1|195
1733120100000|2024-12-02 06:15:00|10526.6|10525.7|10524.4|10523.5|10527.4|10526.5|10524.1|10523.2|173
1733120400000|2024-12-02 06:20:00|10524.3|10523.8|10524.8|10524.2|10525.1|10524.4|10523.5|10522.6|182
1733120700000|2024-12-02 06:25:00|10524.6|10524|10525.8|10525.2|10527.6|10526.7|10524.6|10524|150
1733121000000|2024-12-02 06:30:00|10525.7|10525.1|10526.6|10525.7|10527.5|10526.7|10524|10523.1|185
1733121300000|2024-12-02 06:35:00|10526.9|10526|10533.2|10532.3|10533.9|10533|10526.2|10525.4|270
1733121600000|2024-12-02 06:40:00|10533.4|10532.5|10532.1|10531.2|10533.8|10533.2|10530.8|10530.2|208
1733121900000|2024-12-02 06:45:00|10531.9|10531.3|10531.5|10530.6|10536.1|10535.5|10530.6|10529.7|299
1733122200000|2024-12-02 06:50:00|10531.4|10530.5|10535.4|10534.5|10535.5|10534.6|10529.5|10528.6|229
1733122500000|2024-12-02 06:55:00|10535.6|10534.7|10533.4|10532.5|10536.6|10535.7|10533.1|10532.2|215
1733122800000|2024-12-02 07:00:00|10533.8|10532.9|10530.3|10529.4|10537.6|10536.9|10530.1|10529.2|442
1733123100000|2024-12-02 07:05:00|10530.2|10529.3|10522.6|10521.7|10530.4|10529.5|10520.3|10519.4|418
1733123400000|2024-12-02 07:10:00|10522.3|10521.4|10517.8|10517.2|10526|10525.1|10516.2|10515.3|490
1733123700000|2024-12-02 07:15:00|10517.9|10517.3|10515.1|10514.2|10517.9|10517.3|10507.7|10506.8|469
1733124000000|2024-12-02 07:20:00|10515.4|10514.5|10519.1|10518.2|10523.4|10522.8|10515.4|10514.5|440
1733124300000|2024-12-02 07:25:00|10519|10518.1|10520.4|10519.5|10522.5|10521.7|10517.8|10517.1|321
1733124600000|2024-12-02 07:30:00|10520.5|10519.6|10513.5|10512.9|10520.5|10519.6|10512.9|10512.3|419
1733124900000|2024-12-02 07:35:00|10513.4|10512.8|10510.3|10509.7|10515.1|10514.5|10509.1|10508.5|443
1733125200000|2024-12-02 07:40:00|10510.4|10509.8|10506.7|10505.8|10514.8|10513.9|10506.4|10505.5|431
1733125500000|2024-12-02 07:45:00|10506.8|10505.9|10510.4|10509.8|10510.8|10509.9|10505|10504.1|428
1733125800000|2024-12-02 07:50:00|10510.6|10510|10508.5|10507.6|10511.6|10511|10504|10503.2|519
1733126100000|2024-12-02 07:55:00|10508|10507.1|10503.3|10502.4|10508|10507.1|10502.3|10501.7|446
1733126400000|2024-12-02 08:00:00|10502.9|10502|10497.8|10497.2|10503.9|10503.3|10496.5|10495.6|627
1733126700000|2024-12-02 08:05:00|10499.1|10498.2|10508|10507.1|10508.2|10507.4|10497.9|10497.3|510
1733127000000|2024-12-02 08:10:00|10507.9|10507|10508.3|10507.4|10512.8|10512.2|10505.8|10505|503
1733127300000|2024-12-02 08:15:00|10508.1|10507.2|10502.9|10502.3|10508.2|10507.3|10497.7|10496.8|517
1733127600000|2024-12-02 08:20:00|10502.8|10502.2|10508.8|10508.2|10509.1|10508.5|10501.3|10500.5|323
1733127900000|2024-12-02 08:25:00|10509.5|10508.9|10506.3|10505.7|10510.9|10510.3|10506.3|10505.7|220
1733128200000|2024-12-02 08:30:00|10505.6|10505|10500.8|10500.2|10506.9|10506.3|10497.5|10496.8|426
1733128500000|2024-12-02 08:35:00|10500.6|10500|10498.5|10497.9|10502.7|10502.1|10497.5|10496.9|435
1733128800000|2024-12-02 08:40:00|10498.4|10497.8|10505.1|10504.2|10505.1|10504.2|10497.2|10496.6|442
1733129100000|2024-12-02 08:45:00|10505.2|10504.3|10503.9|10503|10505.3|10504.4|10497.6|10497|527
1733129400000|2024-12-02 08:50:00|10503.6|10502.7|10499|10497.5|10504.7|10503.8|10498.4|10497.1|386
1733129700000|2024-12-02 08:55:00|10498.7|10497.8|10503.1|10501.4|10504.4|10503.8|10497.6|10497|439
1733130000000|2024-12-02 09:00:00|10503|10501.1|10511.7|10510.8|10514.2|10513.3|10502.8|10501.1|455
1733130300000|2024-12-02 09:05:00|10511.6|10510.7|10514.8|10513.9|10515.1|10514.2|10510.9|10510.3|374
1733130600000|2024-12-02 09:10:00|10515|10514.1|10514.3|10513.4|10518.8|10518|10511|10510.4|455
1733130900000|2024-12-02 09:15:00|10514.4|10513.7|10514.1|10513.2|10515.8|10514.9|10509.6|10508.8|310
1733131200000|2024-12-02 09:20:00|10514.3|10513.7|10511.5|10510.9|10516.8|10516|10511.4|10510.8|324
1733131500000|2024-12-02 09:25:00|10511.4|10510.8|10513.2|10512.3|10514.4|10513.8|10511|10510.4|232
1733131800000|2024-12-02 09:30:00|10513.1|10512.2|10516.1|10515.5|10517.7|10516.8|10511.9|10511|261
1733132100000|2024-12-02 09:35:00|10516.2|10515.6|10515.6|10515|10517.8|10517.2|10514.1|10513.5|247
1733132400000|2024-12-02 09:40:00|10515.5|10514.9|10512.4|10511.8|10515.6|10515|10511.4|10510.8|233
1733132700000|2024-12-02 09:45:00|10512.3|10511.7|10511.6|10511|10512.5|10511.9|10508.5|10507.9|291
1733133000000|2024-12-02 09:50:00|10511.5|10510.9|10517.9|10517.3|10518.1|10517.5|10509.7|10508.8|254
1733133300000|2024-12-02 09:55:00|10518|10517.4|10514.3|10513|10519.4|10518.8|10513.4|10512.5|209
1733133600000|2024-12-02 10:00:00|10514.2|10512.8|10513|10512.4|10514.9|10513.7|10509.5|10508.9|282
1733133900000|2024-12-02 10:05:00|10513.4|10512.8|10515.2|10514.6|10515.9|10515.3|10512|10511.3|300
1733134200000|2024-12-02 10:10:00|10515.4|10514.8|10509.5|10508.6|10518.5|10517.9|10507.1|10505.8|435
1733134500000|2024-12-02 10:15:00|10509.6|10508.7|10513.2|10512.3|10515.8|10514.9|10507.1|10506.2|500
1733134800000|2024-12-02 10:20:00|10513.3|10512.4|10513.1|10512.5|10519.4|10518.8|10512.5|10511.6|451
1733135100000|2024-12-02 10:25:00|10512.8|10512.2|10514.6|10513.7|10515.5|10514.6|10512.5|10511.8|276
1733135400000|2024-12-02 10:30:00|10514.4|10513.5|10512.6|10511.7|10514.4|10513.5|10508.9|10508.2|271
1733135700000|2024-12-02 10:35:00|10512|10511.1|10514.6|10514|10517|10516.1|10511.3|10510.4|226
1733136000000|2024-12-02 10:40:00|10514.9|10514.3|10513.5|10512.9|10516.2|10515.3|10509.8|10508.9|226
1733136300000|2024-12-02 10:45:00|10513.4|10512.8|10521.9|10521|10524.3|10523.4|10513.4|10512.8|330
1733136600000|2024-12-02 10:50:00|10521.8|10520.9|10520.1|10519.2|10521.8|10520.9|10517.2|10516.6|332
1733136900000|2024-12-02 10:55:00|10520|10519.4|10522.2|10521.3|10523.4|10522.5|10519.2|10518.6|268
1733137200000|2024-12-02 11:00:00|10522.1|10521.2|10522.6|10521.7|10524.2|10523.3|10521.5|10520.9|231
1733137500000|2024-12-02 11:05:00|10522.7|10521.8|10522|10521.4|10523.6|10522.9|10520.6|10519.7|194
1733137800000|2024-12-02 11:10:00|10521.6|10521|10524.2|10523.3|10527.3|10526.7|10521.3|10520.7|257
1733138100000|2024-12-02 11:15:00|10524.1|10523.2|10524.6|10523.7|10525.8|10524.9|10521.9|10521.3|213
1733138400000|2024-12-02 11:20:00|10524.7|10523.8|10524.8|10523.9|10527.6|10527|10523.9|10523.1|256
1733138700000|2024-12-02 11:25:00|10524.9|10524|10527|10526.1|10527.8|10527.2|10523.6|10522.7|198
1733139000000|2024-12-02 11:30:00|10526.7|10525.9|10527.5|10526.9|10528.2|10527.6|10525.5|10524.7|189
1733139300000|2024-12-02 11:35:00|10527.6|10527|10526.5|10525.9|10528.9|10528.3|10525.5|10524.9|209
1733139600000|2024-12-02 11:40:00|10526.4|10525.8|10525.5|10524.9|10528.5|10527.8|10525|10524.4|214
1733139900000|2024-12-02 11:45:00|10525.4|10524.8|10526|10525.4|10527|10526.4|10523.5|10522.7|178
1733140200000|2024-12-02 11:50:00|10525.9|10525.3|10523.7|10522.8|10525.9|10525.3|10521.1|10520.2|199
1733140500000|2024-12-02 11:55:00|10523.5|10522.9|10523.5|10522.6|10523.5|10522.9|10521|10520.4|216
1733140800000|2024-12-02 12:00:00|10523.4|10522.5|10518.7|10517.8|10524.7|10523.8|10517.5|10516.9|208
1733141100000|2024-12-02 12:05:00|10518.6|10517.7|10527.1|10526.2|10528.3|10527.4|10518.6|10517.7|240
1733141400000|2024-12-02 12:10:00|10527.2|10526.3|10533.6|10532.7|10538.9|10538|10523.5|10522.7|517
1733141700000|2024-12-02 12:15:00|10533.7|10532.8|10528.3|10527.7|10533.8|10532.9|10527.8|10527.2|359
1733142000000|2024-12-02 12:20:00|10528.1|10527.2|10523|10522.1|10529.2|10528.6|10522.7|10521.8|279
1733142300000|2024-12-02 12:25:00|10522.8|10521.9|10520.1|10519.2|10524.8|10524.2|10519.3|10518.4|295
1733142600000|2024-12-02 12:30:00|10520.2|10519.3|10522.5|10521.6|10522.8|10521.9|10518.7|10517.8|339
1733142900000|2024-12-02 12:35:00|10522.4|10521.5|10510.8|10510.2|10522.6|10521.7|10510.5|10509.9|359
1733143200000|2024-12-02 12:40:00|10510.9|10510.3|10515.1|10514.2|10516|10515.1|10510.6|10510|349
1733143500000|2024-12-02 12:45:00|10514.9|10514|10509.7|10508.8|10516.8|10516.2|10508.8|10508.2|299
1733143800000|2024-12-02 12:50:00|10509.8|10508.9|10498.3|10497.4|10510.7|10509.9|10497.2|10496.6|426
1733144100000|2024-12-02 12:55:00|10497.8|10497.2|10501.4|10500.5|10503.3|10502.4|10495.4|10494.8|514
1733144400000|2024-12-02 13:00:00|10501.5|10500.6|10506.6|10505.7|10507.4|10506.5|10500.9|10500.2|485
1733144700000|2024-12-02 13:05:00|10506.7|10505.8|10507.1|10506.2|10509|10508.1|10505.4|10504.8|360
1733145000000|2024-12-02 13:10:00|10506.7|10506.1|10509.2|10508.6|10510.1|10509.5|10506.4|10505.8|290
1733145300000|2024-12-02 13:15:00|10509.1|10508.5|10509|10508.1|10512.1|10511.2|10507.4|10506.5|306
1733145600000|2024-12-02 13:20:00|10508.8|10507.9|10509.9|10509.3|10510.1|10509.5|10506.8|10506.2|335
1733145900000|2024-12-02 13:25:00|10510|10509.4|10510.2|10509.6|10514.7|10514.1|10508.2|10507.3|315
1733146200000|2024-12-02 13:30:00|10510.3|10509.7|10507.6|10507|10510.5|10509.9|10505.5|10504.6|319
1733146500000|2024-12-02 13:35:00|10507.9|10507.3|10503.2|10502.6|10508.8|10507.9|10503|10502.4|300
1733146800000|2024-12-02 13:40:00|10503|10502.4|10502|10501.1|10507.2|10506.3|10500.2|10499.3|552
1733147100000|2024-12-02 13:45:00|10501.7|10500.8|10502.9|10502.3|10505.4|10504.5|10496.7|10495.8|578
1733147400000|2024-12-02 13:50:00|10503|10502.4|10510.9|10510.3|10510.9|10510.3|10501.9|10501|559
1733147700000|2024-12-02 13:55:00|10510.6|10510|10506|10505.4|10510.7|10510.1|10502.3|10501.5|648
1733148000000|2024-12-02 14:00:00|10506.5|10505.9|10511.4|10510.8|10515.1|10514.4|10506.5|10505.9|596
1733148300000|2024-12-02 14:05:00|10511.2|10510.6|10508|10507.4|10511.8|10511.2|10507.7|10507.1|351
1733148600000|2024-12-02 14:10:00|10508.2|10507.6|10508.7|10508.1|10508.7|10508.1|10502.4|10501.8|522
1733148900000|2024-12-02 14:15:00|10509|10508|10505.8|10504.7|10509.5|10508.9|10503.7|10502.4|379
1733149200000|2024-12-02 14:20:00|10505.9|10504.8|10497.3|10496.4|10506.1|10505.2|10497.3|10496.4|413
1733149500000|2024-12-02 14:25:00|10497.2|10496.3|10494.1|10493.5|10497.7|10496.8|10491.3|10490.4|506
1733149800000|2024-12-02 14:30:00|10494.2|10493.6|10494.2|10493.3|10496.1|10495.2|10488.6|10487.7|538
1733150100000|2024-12-02 14:35:00|10493.6|10493.1|10487.8|10486.9|10493.6|10493.1|10487.4|10486.7|469
1733150400000|2024-12-02 14:40:00|10487.9|10486.8|10486.2|10482.4|10488.5|10487.8|10481|10480.1|536
1733150700000|2024-12-02 14:45:00|10485.8|10482|10478.6|10477.7|10486.3|10482.7|10475.5|10474.7|624
1733151000000|2024-12-02 14:50:00|10478.7|10477.8|10476.9|10476.3|10480.3|10479.5|10476.4|10475.7|493
1733151300000|2024-12-02 14:55:00|10477|10476.4|10475.9|10472.5|10480.1|10478.5|10473.2|10471.7|715
1733151600000|2024-12-02 15:00:00|10476.5|10471.8|10469.4|10468.5|10481.7|10480.7|10462.5|10461.6|1158
1733151900000|2024-12-02 15:05:00|10469.3|10468.4|10473.6|10472.7|10477.8|10476.9|10469.1|10468.2|810
1733152200000|2024-12-02 15:10:00|10473.5|10472.6|10468.4|10467.5|10474.3|10473.4|10466.3|10465.6|594
1733152500000|2024-12-02 15:15:00|10468.3|10467.7|10474|10473.4|10474.3|10473.4|10467.5|10466.9|653
1733152800000|2024-12-02 15:20:00|10473.9|10473.3|10474.7|10473.8|10479.7|10479.1|10472.7|10471.8|646
1733153100000|2024-12-02 15:25:00|10474.8|10473.9|10467.4|10466.5|10475.3|10474.3|10467|10466.4|623
1733153400000|2024-12-02 15:30:00|10467.3|10466.4|10469.6|10469|10474.2|10473.3|10465.2|10464.5|610
1733153700000|2024-12-02 15:35:00|10469.5|10468.9|10470.3|10469.7|10473|10472.4|10466.7|10465.8|474
1733154000000|2024-12-02 15:40:00|10470.4|10469.8|10471.5|10470.9|10474.1|10473.4|10469.9|10469.3|484
1733154300000|2024-12-02 15:45:00|10471.4|10470.8|10470.9|10470|10471.5|10470.9|10465.4|10464.5|548
1733154600000|2024-12-02 15:50:00|10470.8|10469.9|10463.1|10462.5|10471.4|10470.5|10462.4|10461.8|524
1733154900000|2024-12-02 15:55:00|10463.3|10462.7|10469.5|10468.9|10472.1|10471.3|10463.1|10462.5|648
1733155200000|2024-12-02 16:00:00|10469.4|10468.8|10462.4|10461.5|10471.2|10470.6|10461.1|10460.2|555
1733155500000|2024-12-02 16:05:00|10462.3|10461.4|10465.4|10464.5|10467.1|10466.5|10462.1|10461.4|445
1733155800000|2024-12-02 16:10:00|10465.5|10464.8|10472.1|10471.2|10474.8|10474.2|10465.2|10464.6|438
1733156100000|2024-12-02 16:15:00|10472.3|10471.4|10477.2|10476.6|10477.2|10476.6|10471.2|10470.3|512
1733156400000|2024-12-02 16:20:00|10477.3|10476.7|10495.1|10494.2|10498|10497.4|10477.3|10476.7|862
1733156700000|2024-12-02 16:25:00|10495.5|10494.6|10491.7|10490.8|10498|10497.1|10489.9|10489|878
1733157000000|2024-12-02 16:30:00|10491.8|10490.9|10485.9|10485|10491.8|10490.9|10482.1|10481.2|655
1733157300000|2024-12-02 16:35:00|10485.8|10484.9|10486.5|10485.6|10486.6|10486|10480.7|10479.9|552
1733157600000|2024-12-02 16:40:00|10486.6|10485.7|10485.2|10484.6|10489.9|10489|10485|10484.4|453
1733157900000|2024-12-02 16:45:00|10485.3|10484.7|10486.8|10485.9|10489.3|10488.7|10483.9|10483.2|295
1733158200000|2024-12-02 16:50:00|10487.2|10486.3|10483.5|10482.9|10489.7|10489.1|10483.4|10482.8|434
1733158500000|2024-12-02 16:55:00|10483.4|10482.8|10483.9|10483.3|10486.2|10485.6|10480.4|10479.8|364
1733158800000|2024-12-02 17:00:00|10484|10483.4|10482.6|10481.7|10488.1|10487.4|10482|10481.4|416
1733159100000|2024-12-02 17:05:00|10482.4|10481.5|10486.6|10486|10487.7|10487.1|10480.6|10479.7|314
1733159400000|2024-12-02 17:10:00|10486.7|10486.1|10492.6|10492|10493.1|10492.2|10486.6|10486|293
1733159700000|2024-12-02 17:15:00|10492.5|10491.9|10495.1|10494.5|10496.2|10495.3|10489.5|10488.9|219
1733160000000|2024-12-02 17:20:00|10495.3|10494.4|10494.2|10493.3|10499.4|10498.4|10492.4|10491.5|293
1733160300000|2024-12-02 17:25:00|10493.9|10493|10493.7|10492.8|10496.9|10496|10493.4|10492.5|223
1733160600000|2024-12-02 17:30:00|10493.8|10492.9|10489.7|10488.8|10495.9|10495.3|10488.4|10487.7|296
1733160900000|2024-12-02 17:35:00|10489.4|10488.5|10488.3|10487.7|10490.5|10489.9|10488|10487.3|212
1733161200000|2024-12-02 17:40:00|10488.2|10487.6|10486.7|10485.8|10489.3|10488.4|10485.8|10485.1|203
1733161500000|2024-12-02 17:45:00|10486.1|10485.5|10485|10484.1|10487.2|10486.3|10483.1|10482.2|220
1733161800000|2024-12-02 17:50:00|10484.8|10484.2|10485.8|10484.9|10488|10487.1|10483.5|10482.6|238
1733162100000|2024-12-02 17:55:00|10485.9|10485|10487.8|10487.2|10487.8|10487.2|10485.1|10484.4|133
1733162400000|2024-12-02 18:00:00|10487.9|10487.3|10488.2|10487.3|10491.3|10490.5|10487.8|10486.9|214
1733162700000|2024-12-02 18:05:00|10488.3|10487.4|10486.3|10485.4|10488.7|10488.1|10486.1|10485.4|174
1733163000000|2024-12-02 18:10:00|10486.9|10486.3|10490.9|10490|10491.4|10490.8|10486.5|10485.8|179
1733163300000|2024-12-02 18:15:00|10491.1|10490.3|10490.6|10490|10493.4|10492.5|10488.5|10487.7|232
1733163600000|2024-12-02 18:20:00|10490.5|10489.9|10491.3|10490.4|10493.2|10492.5|10490.1|10489.5|180
1733163900000|2024-12-02 18:25:00|10491.4|10490.5|10491.2|10490.3|10493.5|10492.8|10490.4|10489.8|156
1733164200000|2024-12-02 18:30:00|10491|10490.4|10489.2|10488.6|10491.2|10490.4|10488.3|10487.4|140
1733164500000|2024-12-02 18:35:00|10489.6|10489|10490.3|10489.4|10490.9|10490.1|10487.7|10486.8|148
1733164800000|2024-12-02 18:40:00|10490.2|10489.3|10489|10488.4|10490.8|10490.2|10488.2|10487.3|142
1733165100000|2024-12-02 18:45:00|10489.1|10488.5|10487.1|10486.2|10491.8|10491|10486.3|10485.4|171
1733165400000|2024-12-02 18:50:00|10486.8|10485.9|10486|10485.1|10487.7|10486.8|10485.7|10484.8|110
1733165700000|2024-12-02 18:55:00|10485.9|10485|10490.1|10489.5|10491|10490.4|10485.3|10484.4|177
1733166000000|2024-12-02 19:00:00|10490|10489.4|10490.1|10489.2|10492.9|10492.3|10488.5|10487.8|283
1733166300000|2024-12-02 19:05:00|10490.2|10489.3|10490.1|10489.5|10491.3|10490.6|10487.8|10486.9|160
1733166600000|2024-12-02 19:10:00|10490|10489.1|10490.7|10490.1|10490.7|10490.1|10488.3|10487.7|160
1733166900000|2024-12-02 19:15:00|10491|10490.4|10493.5|10492.6|10494|10493.4|10490.1|10489.3|172
1733167200000|2024-12-02 19:20:00|10493.6|10493|10493.1|10492.2|10494.6|10494|10492.9|10492|135
1733167500000|2024-12-02 19:25:00|10493|10492.4|10492.3|10491.7|10494.2|10493.6|10491.2|10490.6|140
1733167800000|2024-12-02 19:30:00|10492.5|10491.9|10491.6|10491|10493.1|10492.4|10491.2|10490.3|108
1733168100000|2024-12-02 19:35:00|10491.3|10490.7|10490.5|10489.9|10492.1|10491.5|10490|10489.4|113
1733168400000|2024-12-02 19:40:00|10490.3|10489.7|10492.4|10491.8|10492.7|10492.1|10489.6|10489|118
1733168700000|2024-12-02 19:45:00|10493|10492.4|10491.2|10490.3|10493.8|10493.1|10490.8|10489.9|138
1733169000000|2024-12-02 19:50:00|10491|10490.1|10489.7|10489.1|10491.1|10490.5|10488.8|10487.9|153
1733169300000|2024-12-02 19:55:00|10490|10489.4|10490.8|10489.9|10492.3|10491.6|10489.8|10489.2|199
1733169600000|2024-12-02 20:00:00|10490.5|10489.6|10492.1|10491.5|10493.3|10492.7|10490.2|10489.5|168
1733169900000|2024-12-02 20:05:00|10492|10491.4|10491.5|10490.9|10493|10492.4|10490.8|10490.2|130
1733170200000|2024-12-02 20:10:00|10491.7|10491.1|10490.5|10489.9|10491.7|10491.1|10489.2|10488.3|138
1733170500000|2024-12-02 20:15:00|10490.8|10490.2|10514.6|10513.7|10514.7|10513.8|10490.8|10490.2|1136
1733170800000|2024-12-02 20:20:00|10514.7|10513.8|10511.3|10510.4|10516.4|10515.5|10506.9|10505.7|644
1733171100000|2024-12-02 20:25:00|10511.4|10510.5|10509.7|10508.8|10511.6|10510.7|10506.3|10505.4|398
1733171400000|2024-12-02 20:30:00|10509.6|10508.7|10513.1|10512.2|10515.4|10514.5|10508.7|10507.9|342
1733171700000|2024-12-02 20:35:00|10513|10512.1|10507.8|10506.9|10513|10512.4|10506.5|10505.6|290
1733172000000|2024-12-02 20:40:00|10508|10507.1|10508.2|10507.3|10511.4|10510.8|10507.5|10506.5|255
1733172300000|2024-12-02 20:45:00|10508.3|10507.4|10506|10505.1|10509.1|10508.2|10504.9|10504.1|174
1733172600000|2024-12-02 20:50:00|10505.7|10505.2|10504.5|10503.6|10509.5|10508.6|10504.3|10503.4|237
1733172900000|2024-12-02 20:55:00|10504.4|10503.5|10500.5|10499.6|10504.5|10503.6|10500|10499.1|175
1733173200000|2024-12-02 21:00:00|10500.7|10499.8|10498.1|10497.2|10500.7|10499.8|10497.6|10496.7|176
1733173500000|2024-12-02 21:05:00|10498.2|10497.3|10500.9|10500|10501|10500.1|10498|10497.1|168
1733173800000|2024-12-02 21:10:00|10501|10500.1|10501.9|10501|10503.4|10502.6|10501|10500.1|171
1733174100000|2024-12-02 21:15:00|10501.6|10500.7|10500.2|10499.3|10502.1|10501.2|10500|10499.1|89
1733174400000|2024-12-02 21:20:00|10500.1|10499.2|10499.8|10498.9|10500.5|10499.6|10499.2|10498.3|66
1733174700000|2024-12-02 21:25:00|10499.9|10499|10498.8|10497.9|10499.9|10499|10498.1|10497.2|75
1733175000000|2024-12-02 21:30:00|10498.7|10497.8|10498.6|10497.7|10499.5|10498.6|10497.5|10496.6|52
1733175300000|2024-12-02 21:35:00|10498.7|10497.8|10499|10498.4|10499.6|10498.7|10498.5|10497.6|30
1733175600000|2024-12-02 21:40:00|10498.9|10498.3|10499.1|10498.2|10499.1|10498.3|10498.5|10497.6|20
1733175900000|2024-12-02 21:45:00|10499.2|10498.3|10500.4|10499.1|10500.7|10499.8|10499.1|10498.2|111
1733176200000|2024-12-02 21:50:00|10500.3|10499|10500.1|10498.2|10500.6|10499.3|10499.7|10498.1|105
1733176500000|2024-12-02 21:55:00|10500.4|10497.9|10501.5|10494.9|10501.9|10498.4|10499.6|10494.9|112
1733176800000|2024-12-02 22:00:00|10499.8|10495.7|10501.6|10495|10501.6|10495.7|10499.7|10494.7|16
1733177100000|2024-12-02 22:05:00|10501.7|10495.2|10501.8|10496|10501.9|10496|10501.6|10495.2|28
1733177400000|2024-12-02 22:10:00|10502.7|10496.1|10503.2|10496.6|10503.3|10496.7|10502.7|10496.1|26
1733177700000|2024-12-02 22:15:00|10503.3|10496.7|10503.3|10496.7|10503.5|10496.9|10501.9|10496|28
1733178000000|2024-12-02 22:20:00|10503.2|10496.6|10503.1|10496.5|10503.4|10497.4|10502.7|10496.5|19
1733178300000|2024-12-02 22:25:00|10503|10496.4|10503.6|10498.6|10503.8|10498.7|10502.3|10496|55
1733178600000|2024-12-02 22:30:00|10503.7|10498.7|10503.4|10498.5|10503.7|10498.8|10503.4|10498.4|28
1733178900000|2024-12-02 22:35:00|10503.6|10498.3|10503.3|10496.7|10503.7|10498.3|10503.3|10496.7|24
1733179200000|2024-12-02 22:40:00|10503.2|10496.6|10502.9|10496.3|10503.3|10496.7|10502.8|10496.2|25
1733179500000|2024-12-02 22:45:00|10503.2|10496.6|10502.8|10496.4|10503.2|10496.6|10502.8|10496.3|11
1733179800000|2024-12-02 22:50:00|10503|10496.2|10502.4|10496.5|10503|10496.5|10502.4|10496.2|6
1733180100000|2024-12-02 22:55:00|10502.6|10496.7|10498.9|10495.3|10502.6|10496.7|10497.1|10492.1|45
1733180400000|2024-12-02 23:00:00|10499.6|10495.9|10501.1|10498.5|10503|10498.5|10499.6|10494.3|95
1733180700000|2024-12-02 23:05:00|10500.8|10498.8|10499.4|10497.5|10501.1|10498.9|10499.2|10497.5|46
1733181000000|2024-12-02 23:10:00|10499.3|10497.9|10498.2|10497.3|10499.4|10498|10498.2|10497.1|44
1733181300000|2024-12-02 23:15:00|10498.3|10497.4|10500.7|10499.8|10500.7|10499.8|10498.3|10497.4|53
1733181600000|2024-12-02 23:20:00|10500.4|10499.5|10500.8|10499.7|10501|10500.1|10499.7|10498.8|56
1733181900000|2024-12-02 23:25:00|10500.7|10499.8|10500.1|10499.2|10500.9|10499.8|10500|10499.1|37
1733182200000|2024-12-02 23:30:00|10500.4|10499.5|10500.6|10499.7|10501|10500.1|10499.7|10498.8|50
1733182500000|2024-12-02 23:35:00|10500.7|10499.8|10500.5|10499.6|10501.3|10500.2|10500.5|10499.6|33
1733182800000|2024-12-02 23:40:00|10500.6|10499.7|10501|10500.1|10501.1|10500.2|10499.4|10498.5|45
1733183100000|2024-12-02 23:45:00|10500.9|10500|10502.1|10501.2|10502.2|10501.2|10500.9|10500|87
1733183400000|2024-12-02 23:50:00|10502|10501.1|10501.4|10500.5|10502.3|10501.2|10501.3|10500.1|78
1733183700000|2024-12-02 23:55:00|10501.5|10500.4|10501.7|10500.3|10501.9|10501|10500.6|10499.7|60
1733184000000|2024-12-03 00:00:00|10501.3|10500|10500.6|10499.7|10502.1|10501.2|10498.9|10497.7|175
1733184300000|2024-12-03 00:05:00|10500.5|10499.6|10498.4|10497.5|10500.9|10499.6|10498.3|10497.4|129
1733184600000|2024-12-03 00:10:00|10498.3|10497.4|10496.5|10495.6|10498.4|10497.5|10496|10495.1|113
1733184900000|2024-12-03 00:15:00|10496.4|10495.5|10493.7|10492.8|10496.4|10495.5|10492.9|10492|121
1733185200000|2024-12-03 00:20:00|10494.3|10493.4|10492.5|10491.6|10494.5|10493.6|10491.7|10490.8|117
1733185500000|2024-12-03 00:25:00|10492.1|10491.2|10490.1|10489.2|10492.2|10491.3|10490|10489.1|108
1733185800000|2024-12-03 00:30:00|10490|10489.1|10492.8|10491.9|10493.5|10492.6|10489.3|10488.4|113
1733186100000|2024-12-03 00:35:00|10492.4|10491.5|10490|10489.1|10493.7|10492.8|10490|10489.1|89
1733186400000|2024-12-03 00:40:00|10490.1|10489.2|10492.2|10491.3|10492.4|10491.5|10489.7|10488.8|90
1733186700000|2024-12-03 00:45:00|10492.3|10491.4|10494.3|10493.4|10494.4|10493.5|10492.1|10491.2|66
1733187000000|2024-12-03 00:50:00|10494.2|10493.3|10493.5|10492.6|10494.2|10493.3|10491.6|10490.7|144
1733187300000|2024-12-03 00:55:00|10492.2|10491.3|10491.7|10490.8|10493.7|10493|10491.6|10490.7|151
1733187600000|2024-12-03 01:00:00|10491.9|10491|10492.7|10491.8|10493.8|10492.9|10491.7|10490.9|171
1733187900000|2024-12-03 01:05:00|10492.8|10491.9|10495.5|10494.6|10497.3|10496.4|10492.6|10491.8|110
1733188200000|2024-12-03 01:10:00|10495.9|10495|10497.2|10496.3|10497.5|10496.7|10494.2|10493.3|148
1733188500000|2024-12-03 01:15:00|10497.4|10496.5|10495.2|10494.3|10497.6|10496.7|10494.7|10493.8|189
1733188800000|2024-12-03 01:20:00|10495.3|10494.4|10494.8|10494.2|10496.4|10495.5|10493.7|10493|172
1733189100000|2024-12-03 01:25:00|10494.7|10494.1|10487.3|10486.4|10494.8|10494.2|10487.3|10486.4|186
1733189400000|2024-12-03 01:30:00|10487.4|10486.3|10492|10491.1|10492.1|10491.2|10486.1|10485.2|261
1733189700000|2024-12-03 01:35:00|10491.9|10491|10493.8|10492.9|10494.5|10493.6|10491.3|10490.4|277
1733190000000|2024-12-03 01:40:00|10494.1|10493.2|10495.1|10494.2|10495.4|10494.5|10492.9|10492|228
1733190300000|2024-12-03 01:45:00|10495.3|10494.4|10486.4|10485.5|10495.3|10494.4|10485.9|10485|283
1733190600000|2024-12-03 01:50:00|10485.9|10485.3|10488.7|10488.1|10489.2|10488.6|10484.7|10483.9|262
1733190900000|2024-12-03 01:55:00|10488.6|10488|10488.2|10487.6|10490.3|10489.7|10486.9|10486.3|194
1733191200000|2024-12-03 02:00:00|10488.6|10488|10488.8|10488.2|10489.4|10488.8|10486.8|10485.9|211
1733191500000|2024-12-03 02:05:00|10488.4|10487.8|10487.2|10486.3|10490.2|10489.6|10485.4|10484.8|213
1733191800000|2024-12-03 02:10:00|10486.7|10486.1|10488.9|10488|10489.1|10488.2|10486.6|10486|167
1733192100000|2024-12-03 02:15:00|10488.8|10487.9|10484.3|10483.4|10489.6|10488.7|10483.8|10482.9|151
1733192400000|2024-12-03 02:20:00|10484.4|10483.5|10486.6|10485.7|10487.3|10486.4|10482.9|10482|190
1733192700000|2024-12-03 02:25:00|10486.7|10485.8|10484.8|10483.9|10486.9|10486.2|10483.6|10482.7|204
1733193000000|2024-12-03 02:30:00|10484.7|10483.8|10488.6|10487.7|10488.9|10488|10484.4|10483.5|154
1733193300000|2024-12-03 02:35:00|10488.5|10487.6|10490.3|10489.4|10492|10491.1|10487.9|10487|190
1733193600000|2024-12-03 02:40:00|10490.1|10489.2|10490.3|10489.7|10490.9|10490|10489.3|10488.4|124
1733193900000|2024-12-03 02:45:00|10490.2|10489.6|10491|10490.1|10492.2|10491.5|10490|10489.2|192
1733194200000|2024-12-03 02:50:00|10490.9|10490|10490.7|10490.1|10491.9|10491|10489.9|10489.3|176
1733194500000|2024-12-03 02:55:00|10490.8|10490.2|10490|10489.1|10492.6|10492|10489.7|10488.8|207
1733194800000|2024-12-03 03:00:00|10489.9|10489|10488.8|10487.9|10489.9|10489|10487.5|10486.6|166
1733195100000|2024-12-03 03:05:00|10488.9|10488|10489.7|10488.8|10490.1|10489.5|10488.2|10487.4|133
1733195400000|2024-12-03 03:10:00|10489.6|10488.7|10489.5|10488.9|10490.2|10489.6|10488.7|10488.1|109
1733195700000|2024-12-03 03:15:00|10489.7|10489.1|10489.7|10489.1|10491.6|10490.8|10489.2|10488.6|102
1733196000000|2024-12-03 03:20:00|10489.6|10489|10489.9|10489.3|10490.3|10489.7|10488.2|10487.5|101
1733196300000|2024-12-03 03:25:00|10490.3|10489.7|10488.8|10487.9|10490.4|10489.8|10488.3|10487.7|70
1733196600000|2024-12-03 03:30:00|10489|10488.2|10492.6|10491.7|10493.2|10492.6|10488.7|10488.1|122
1733196900000|2024-12-03 03:35:00|10492.4|10491.8|10494.6|10494|10494.6|10494|10492.1|10491.5|135
1733197200000|2024-12-03 03:40:00|10494.7|10494.1|10492.8|10492.2|10494.8|10494.2|10491.3|10490.6|127
1733197500000|2024-12-03 03:45:00|10492.4|10491.8|10493.2|10492.6|10493.8|10493.2|10492.1|10491.5|101
1733197800000|2024-12-03 03:50:00|10493|10492.4|10492.5|10491.9|10493.7|10493.1|10491.9|10491.3|136
1733198100000|2024-12-03 03:55:00|10492.4|10491.8|10490.7|10490.1|10492.7|10492.1|10489.9|10489.3|211
1733198400000|2024-12-03 04:00:00|10490.8|10489.9|10491.3|10490.7|10491.6|10491|10489.7|10489.1|113
1733198700000|2024-12-03 04:05:00|10491.2|10490.6|10491.5|10490.9|10491.7|10491.1|10490.3|10489.7|124
1733199000000|2024-12-03 04:10:00|10491.6|10491|10489.5|10488.6|10491.6|10491|10489.4|10488.5|74
1733199300000|2024-12-03 04:15:00|10489.3|10488.4|10487.4|10486.5|10489.9|10489.3|10487|10486.4|94
1733199600000|2024-12-03 04:20:00|10487.3|10486.4|10486.8|10486.2|10487.3|10486.4|10485.3|10484.6|85
1733199900000|2024-12-03 04:25:00|10486.6|10486|10487.6|10487|10488.2|10487.6|10486.3|10485.7|83
1733200200000|2024-12-03 04:30:00|10487.7|10487.1|10486.3|10485.7|10487.8|10487.2|10486.1|10485.3|149
1733200500000|2024-12-03 04:35:00|10486.4|10485.8|10486.9|10486|10487.5|10486.9|10485.3|10484.6|163
1733200800000|2024-12-03 04:40:00|10486.8|10485.9|10485.9|10485.3|10487.7|10487.1|10485.9|10485.3|88
1733201100000|2024-12-03 04:45:00|10486|10485.4|10486|10485.4|10487.5|10486.9|10485.6|10485|117
1733201400000|2024-12-03 04:50:00|10485.9|10485.3|10486.3|10485.7|10487.2|10486.5|10485.8|10485.2|133
1733201700000|2024-12-03 04:55:00|10486.2|10485.6|10485.8|10485.2|10486.8|10486.2|10484.7|10484.1|154
1733202000000|2024-12-03 05:00:00|10486.1|10485.2|10482.4|10481.5|10486.2|10485.3|10481.2|10480.3|140
1733202300000|2024-12-03 05:05:00|10482.5|10481.6|10484.7|10484.1|10485.3|10484.6|10482.4|10481.5|73
1733202600000|2024-12-03 05:10:00|10484.8|10484.2|10483|10482.4|10486.4|10485.5|10482.6|10482|88
1733202900000|2024-12-03 05:15:00|10482.9|10482.3|10485.2|10484.3|10485.2|10484.6|10482.9|10482.3|71
1733203200000|2024-12-03 05:20:00|10485.5|10484.6|10484.7|10484.1|10486|10485.3|10484.3|10483.6|137
1733203500000|2024-12-03 05:25:00|10484.6|10484|10486.9|10486.3|10487|10486.4|10484.6|10484|178
1733203800000|2024-12-03 05:30:00|10487.2|10486.3|10488|10487.1|10488.4|10487.7|10486.7|10485.8|113
1733204100000|2024-12-03 05:35:00|10487.8|10487.2|10489.7|10489.1|10490.9|10490.3|10487.7|10487.1|123
1733204400000|2024-12-03 05:40:00|10489.8|10489.2|10488.7|10488.1|10490.3|10489.7|10488.6|10488|94
1733204700000|2024-12-03 05:45:00|10488.5|10487.9|10490.9|10490|10491.5|10490.8|10488.2|10487.6|128
1733205000000|2024-12-03 05:50:00|10490.8|10489.9|10491.3|10490.7|10492.4|10491.7|10489.8|10489.2|164
1733205300000|2024-12-03 05:55:00|10491.4|10490.8|10491.9|10491.3|10492.7|10492.1|10491.2|10490.6|176
1733205600000|2024-12-03 06:00:00|10491.8|10491.2|10491|10490.4|10492.6|10492|10490.2|10489.6|116
1733205900000|2024-12-03 06:05:00|10491.1|10490.5|10494.5|10493.6|10494.6|10493.9|10490.9|10490.2|143
1733206200000|2024-12-03 06:10:00|10494.3|10493.4|10488.8|10487.9|10495|10494.4|10488.3|10487.7|148
1733206500000|2024-12-03 06:15:00|10489.3|10488.4|10489.4|10488.5|10490|10489.4|10488.6|10487.7|98
1733206800000|2024-12-03 06:20:00|10489.6|10488.7|10488.5|10487.9|10490|10489.1|10488.1|10487.4|108
1733207100000|2024-12-03 06:25:00|10488.6|10487.7|10487.6|10486.7|10489.1|10488.5|10485.4|10484.8|114
1733207400000|2024-12-03 06:30:00|10487.7|10486.8|10488.2|10487.6|10488.6|10487.8|10486.4|10485.5|89
1733207700000|2024-12-03 06:35:00|10488.1|10487.5|10491|10490.4|10491.2|10490.6|10487.7|10487|129
1733208000000|2024-12-03 06:40:00|10491.2|10490.6|10487.5|10486.6|10491.8|10491.2|10487.2|10486.6|128
1733208300000|2024-12-03 06:45:00|10487.4|10486.8|10486.3|10485.4|10487.4|10486.8|10483.8|10483.2|176
1733208600000|2024-12-03 06:50:00|10486|10485.1|10488|10487.1|10488.5|10487.6|10485.9|10485|129
1733208900000|2024-12-03 06:55:00|10487.9|10487|10488.2|10487.6|10491.4|10490.5|10487.9|10487|184
1733209200000|2024-12-03 07:00:00|10488.6|10488|10487.9|10487.3|10490|10489.1|10486.6|10485.9|292
1733209500000|2024-12-03 07:05:00|10488|10487.4|10489.7|10489.1|10491|10490.2|10487.3|10486.6|207
1733209800000|2024-12-03 07:10:00|10489.8|10489.2|10495.5|10494.9|10495.8|10495.2|10489.7|10489.1|247
1733210100000|2024-12-03 07:15:00|10495.4|10494.8|10496.8|10496.2|10497.5|10496.6|10494.1|10493.5|222
1733210400000|2024-12-03 07:20:00|10495.8|10495.2|10500.2|10499.3|10500.2|10499.3|10495.7|10495|176
1733210700000|2024-12-03 07:25:00|10500.1|10499.2|10503.2|10502.3|10503.7|10502.8|10500|10499.1|202
1733211000000|2024-12-03 07:30:00|10503.8|10502.9|10508.1|10507.5|10512.1|10511|10502.2|10501.3|383
1733211300000|2024-12-03 07:35:00|10508.3|10507.7|10504|10503.1|10511.3|10510.4|10504|10503.1|360
1733211600000|2024-12-03 07:40:00|10504.4|10503.5|10502.9|10502.3|10504.9|10504|10499.9|10499.3|257
1733211900000|2024-12-03 07:45:00|10502.8|10502.2|10505.2|10504.3|10506.3|10505.7|10501.1|10500.5|238
1733212200000|2024-12-03 07:50:00|10505.3|10504.4|10506.2|10505.6|10507.7|10507.1|10503.4|10502.8|245
1733212500000|2024-12-03 07:55:00|10505.8|10505.2|10498.5|10497.6|10505.8|10505.2|10497.4|10496.8|326
1733212800000|2024-12-03 08:00:00|10498.3|10497.4|10508.7|10508.1|10508.7|10508.1|10497.8|10496.9|545
1733213100000|2024-12-03 08:05:00|10508.9|10508|10506.1|10505.5|10509.3|10508.4|10502.1|10501.5|532
1733213400000|2024-12-03 08:10:00|10506.2|10505.6|10506.8|10506.2|10509.2|10508.3|10503.7|10502.8|431
1733213700000|2024-12-03 08:15:00|10506.7|10506.1|10512.4|10511.5|10514.4|10513.5|10506.7|10506.1|346
1733214000000|2024-12-03 08:20:00|10512.5|10511.6|10515.4|10514.8|10515.8|10515.2|10512.2|10511.6|335
1733214300000|2024-12-03 08:25:00|10515.3|10514.7|10515.1|10514.2|10516.5|10515.9|10513.5|10512.6|269
1733214600000|2024-12-03 08:30:00|10515.5|10514.6|10524.8|10524.2|10527|10526.4|10515.5|10514.6|428
1733214900000|2024-12-03 08:35:00|10524.4|10523.8|10524.1|10523.2|10526.4|10525.7|10521.8|10521|419
1733215200000|2024-12-03 08:40:00|10523.8|10522.9|10527|10526.1|10528.4|10527.6|10521.8|10520.9|402
1733215500000|2024-12-03 08:45:00|10527.1|10526.2|10524.2|10523.3|10527.3|10526.4|10522.3|10521.4|322
1733215800000|2024-12-03 08:50:00|10524.3|10523.4|10525.4|10524.5|10526.7|10525.8|10522|10521.1|306
1733216100000|2024-12-03 08:55:00|10525.3|10524.4|10525.9|10525|10527.6|10526.8|10523.8|10523.2|365
1733216400000|2024-12-03 09:00:00|10525.8|10524.9|10525.9|10525|10530.7|10530.1|10525.4|10524.5|325
1733216700000|2024-12-03 09:05:00|10525.8|10524.9|10524.9|10524|10526.4|10525.5|10523.6|10522.7|282
1733217000000|2024-12-03 09:10:00|10525|10524.1|10529.8|10529.2|10530.9|10530|10523.8|10522.9|321
1733217300000|2024-12-03 09:15:00|10529.7|10529.1|10528.7|10528.1|10531.1|10530.5|10527.6|10526.8|303
1733217600000|2024-12-03 09:20:00|10528.8|10528.2|10520.3|10519.4|10530.2|10529.6|10519|10518.1|359
1733217900000|2024-12-03 09:25:00|10520|10519.1|10520|10519.1|10523.1|10522.5|10518|10517.3|336
1733218200000|2024-12-03 09:30:00|10519.9|10519|10520.7|10520.1|10522.6|10521.7|10519|10518.1|290
1733218500000|2024-12-03 09:35:00|10520.6|10520|10518.8|10517.9|10522.2|10521.3|10518.4|10517.5|222
1733218800000|2024-12-03 09:40:00|10518.4|10517.5|10518.7|10518.1|10520.3|10519.6|10516.7|10516.1|249
1733219100000|2024-12-03 09:45:00|10518.2|10517.6|10520.6|10520|10522.2|10521.6|10516.9|10516|249
1733219400000|2024-12-03 09:50:00|10520.3|10519.7|10520|10519.4|10521.7|10521.1|10518.3|10517.6|204
1733219700000|2024-12-03 09:55:00|10519.6|10519|10520.9|10520|10522.1|10521.4|10519.1|10518.5|216
1733220000000|2024-12-03 10:00:00|10521.1|10520.2|10519.8|10518.9|10522.2|10521.6|10518.8|10517.9|218
1733220300000|2024-12-03 10:05:00|10519.9|10519|10523.9|10523|10524.4|10523.5|10518|10517.1|271
1733220600000|2024-12-03 10:10:00|10524|10523.1|10525.6|10524.7|10526.5|10525.6|10523|10522.1|230
1733220900000|2024-12-03 10:15:00|10525.8|10524.9|10525.4|10524.8|10527.4|10526.7|10525.3|10524.7|166
1733221200000|2024-12-03 10:20:00|10524.8|10524.2|10526|10525.4|10526.5|10525.9|10524.1|10523.2|138
1733221500000|2024-12-03 10:25:00|10526.1|10525.5|10526.1|10525.5|10527.8|10527|10524.7|10524|121
1733221800000|2024-12-03 10:30:00|10526.2|10525.6|10525.6|10525|10528.1|10527.2|10525.2|10524.3|151
1733222100000|2024-12-03 10:35:00|10525.5|10524.9|10526.4|10525.8|10527.3|10526.7|10525.4|10524.8|108
1733222400000|2024-12-03 10:40:00|10526.5|10525.6|10525.7|10525.1|10530.2|10529.4|10525.1|10524.2|202
1733222700000|2024-12-03 10:45:00|10525.8|10525.2|10520.8|10520.2|10525.8|10525.2|10520.2|10519.5|195
1733223000000|2024-12-03 10:50:00|10520.9|10520.3|10518.7|10517.8|10522.7|10522.1|10518.6|10517.7|213
1733223300000|2024-12-03 10:55:00|10518.9|10518|10515.1|10514.2|10519.6|10519|10512.6|10511.7|344
1733223600000|2024-12-03 11:00:00|10515|10514.1|10517.5|10516.6|10518.5|10517.3|10514.3|10513.4|263
1733223900000|2024-12-03 11:05:00|10517.2|10516.3|10520|10519.1|10520|10519.1|10515.9|10515|126
1733224200000|2024-12-03 11:10:00|10519.9|10519|10518.5|10517.9|10520.8|10520.2|10518|10517.4|166
1733224500000|2024-12-03 11:15:00|10518.4|10517.8|10523.6|10522.7|10524|10523.1|10517.2|10516.6|202
1733224800000|2024-12-03 11:20:00|10523.8|10522.9|10524.2|10523.6|10524.8|10524.2|10522.7|10521.8|199
1733225100000|2024-12-03 11:25:00|10523.9|10523.3|10522|10521.4|10525.9|10525.3|10520.4|10519.5|180
1733225400000|2024-12-03 11:30:00|10522.1|10521.2|10518.9|10518|10523.4|10522.5|10518.9|10518|258
1733225700000|2024-12-03 11:35:00|10518.7|10517.8|10522.8|10522.2|10524|10523.3|10518.4|10517.5|226
1733226000000|2024-12-03 11:40:00|10522.9|10522.3|10521.9|10521|10524.3|10523.4|10521|10520.1|217
1733226300000|2024-12-03 11:45:00|10522|10521.1|10520.3|10519.7|10522.1|10521.2|10518.4|10517.5|208
1733226600000|2024-12-03 11:50:00|10520.4|10519.8|10524.2|10523.6|10524.7|10524.1|10520.3|10519.7|166
1733226900000|2024-12-03 11:55:00|10524.3|10523.7|10523.3|10522.4|10527.9|10527|10523.1|10522.2|247
1733227200000|2024-12-03 12:00:00|10523.2|10522.3|10523.7|10523.1|10524.2|10523.3|10521.5|10520.9|387
1733227500000|2024-12-03 12:05:00|10523.6|10523|10520.8|10520.2|10525|10524.4|10520.7|10520.1|354
1733227800000|2024-12-03 12:10:00|10520.9|10520.3|10520.4|10519.5|10521.9|10521|10518.2|10517.6|313
1733228100000|2024-12-03 12:15:00|10520.3|10519.4|10516|10515.4|10520.3|10519.4|10514.2|10513.3|250
1733228400000|2024-12-03 12:20:00|10516.1|10515.5|10513.8|10513.2|10516.1|10515.5|10513.3|10512.7|205
1733228700000|2024-12-03 12:25:00|10514.1|10513.5|10510.9|10510|10514.5|10513.9|10510.4|10509.5|227
1733229000000|2024-12-03 12:30:00|10510.6|10509.7|10513.4|10512.5|10514.7|10513.8|10509|10508.1|236
1733229300000|2024-12-03 12:35:00|10513.2|10512.3|10512.6|10512|10515.4|10514.6|10512|10511.1|192
1733229600000|2024-12-03 12:40:00|10512.7|10512.1|10514.2|10513.6|10514.9|10514.1|10511.6|10510.7|174
1733229900000|2024-12-03 12:45:00|10513.9|10513|10518.5|10517.9|10518.7|10517.9|10513|10512.2|194
1733230200000|2024-12-03 12:50:00|10518.6|10517.7|10515.1|10514.2|10519.5|10518.8|10514.9|10514|228
1733230500000|2024-12-03 12:55:00|10514.9|10514|10507.9|10507.3|10515|10514.1|10507.4|10506.8|313
1733230800000|2024-12-03 13:00:00|10508|10507.4|10511.8|10510.9|10512.1|10511.2|10506.7|10506.1|330
1733231100000|2024-12-03 13:05:00|10511.6|10510.7|10512.7|10512.1|10515.2|10514.6|10510.6|10509.7|259
1733231400000|2024-12-03 13:10:00|10512.8|10512.2|10515.2|10514.6|10515.6|10515|10512.2|10511.6|234
1733231700000|2024-12-03 13:15:00|10514.9|10514.3|10513.5|10512.9|10515.2|10514.6|10511.8|10511|204
1733232000000|2024-12-03 13:20:00|10513.4|10512.8|10512.4|10511.8|10514.8|10514.2|10512.4|10511.8|228
1733232300000|2024-12-03 13:25:00|10512.3|10511.7|10514.6|10514|10514.8|10514.2|10511.7|10511.1|225
1733232600000|2024-12-03 13:30:00|10514.7|10514.1|10519.1|10518.5|10519.2|10518.5|10514.7|10514.1|240
1733232900000|2024-12-03 13:35:00|10519|10518.4|10518.9|10518.3|10519.5|10518.9|10517.6|10516.9|199
1733233200000|2024-12-03 13:40:00|10518.8|10518.2|10518.8|10518.2|10519.5|10518.7|10517.6|10517|236
1733233500000|2024-12-03 13:45:00|10518.9|10518.3|10519.8|10519.2|10523.3|10522.7|10518.5|10517.9|303
1733233800000|2024-12-03 13:50:00|10520.2|10519.6|10523.1|10522.2|10523.8|10523.2|10520.1|10519|343
1733234100000|2024-12-03 13:55:00|10523.4|10522.8|10524.4|10523.5|10527.3|10526.5|10521.8|10521.1|448
1733234400000|2024-12-03 14:00:00|10524.8|10523.9|10520.8|10519.9|10525.8|10524.9|10519.8|10518.9|542
1733234700000|2024-12-03 14:05:00|10520.9|10520|10525.3|10524.7|10526.8|10526.2|10519.8|10519|480
1733235000000|2024-12-03 14:10:00|10525.6|10525|10525.9|10525.3|10526.2|10525.6|10522.8|10522.2|422
1733235300000|2024-12-03 14:15:00|10527.1|10526.2|10523.5|10522.6|10529.5|10528.6|10523|10522.1|425
1733235600000|2024-12-03 14:20:00|10523.4|10522.5|10523.9|10523|10526.2|10525.6|10522.5|10521.6|424
1733235900000|2024-12-03 14:25:00|10524|10523.1|10527.5|10526.9|10528.7|10528.1|10523.8|10523.1|353
1733236200000|2024-12-03 14:30:00|10527.6|10527|10525.6|10525|10529.1|10528.5|10525.3|10524.7|474
1733236500000|2024-12-03 14:35:00|10525.7|10525.1|10523.9|10523.3|10529.1|10528.5|10523.3|10522.7|481
1733236800000|2024-12-03 14:40:00|10523.8|10523.2|10521.2|10520.6|10528.3|10527.4|10519.9|10519|408
1733237100000|2024-12-03 14:45:00|10521.3|10520.7|10520.9|10520|10525.5|10524.6|10520.6|10519.9|360
1733237400000|2024-12-03 14:50:00|10520.8|10520.2|10521.1|10520.5|10521.2|10520.6|10517.4|10516.7|436
1733237700000|2024-12-03 14:55:00|10521|10520.4|10522.3|10516.5|10522.7|10521.1|10517.9|10516.1|336
1733238000000|2024-12-03 15:00:00|10522.4|10516.4|10512.4|10511.8|10522.6|10518|10506.3|10505.1|882
1733238300000|2024-12-03 15:05:00|10512.5|10511.9|10506.9|10506.3|10512.5|10511.9|10505.9|10505.3|642
1733238600000|2024-12-03 15:10:00|10507|10506.4|10502.6|10502|10508|10507.4|10502.4|10501.7|572
1733238900000|2024-12-03 15:15:00|10502.7|10502.1|10501.9|10501|10505.5|10504.7|10501.3|10500.4|523
1733239200000|2024-12-03 15:20:00|10501.7|10500.8|10501.5|10500.6|10504.1|10503.2|10499.7|10498.8|419
1733239500000|2024-12-03 15:25:00|10501.9|10501|10494.5|10493.9|10503.3|10502.7|10492.7|10492.1|570
1733239800000|2024-12-03 15:30:00|10494.4|10493.8|10502.2|10501.3|10502.2|10501.3|10492.6|10491.8|692
1733240100000|2024-12-03 15:35:00|10502.3|10501.4|10504.8|10504.2|10506.2|10505.3|10499.8|10498.9|513
1733240400000|2024-12-03 15:40:00|10504.9|10504|10509.1|10508.2|10509.1|10508.2|10503|10502.1|496
1733240700000|2024-12-03 15:45:00|10509.2|10508.3|10512.4|10511.8|10515|10514.3|10506.9|10506|548
1733241000000|2024-12-03 15:50:00|10512.5|10511.9|10515.9|10515.3|10518.5|10517.6|10511.5|10510.9|574
1733241300000|2024-12-03 15:55:00|10515.8|10515.2|10516.9|10516.3|10518.8|10518.1|10514.9|10514.3|499
1733241600000|2024-12-03 16:00:00|10517.2|10516.6|10511.4|10510.8|10519|10518.4|10509.8|10509.2|648
1733241900000|2024-12-03 16:05:00|10511.3|10510.7|10505|10504.4|10511.3|10510.7|10504.8|10504.2|446
1733242200000|2024-12-03 16:10:00|10505.2|10504.6|10506.4|10505.8|10508.8|10508.2|10503.9|10503|380
1733242500000|2024-12-03 16:15:00|10506.8|10506.2|10511.8|10511.2|10513.2|10512.3|10506.6|10506|352
1733242800000|2024-12-03 16:20:00|10512.5|10511.9|10512.7|10511.6|10516.3|10515.7|10512.2|10511.2|408
1733243100000|2024-12-03 16:25:00|10512.5|10511.3|10508.2|10507.6|10512.9|10512|10508|10507.4|384
1733243400000|2024-12-03 16:30:00|10508.5|10507.9|10508.2|10507.6|10509.7|10509.1|10505.7|10505.1|275
1733243700000|2024-12-03 16:35:00|10508|10507.4|10504.1|10503.5|10508.4|10507.8|10503.6|10503|214
1733244000000|2024-12-03 16:40:00|10504|10503.4|10512.8|10512.2|10513.3|10512.7|10503.8|10503.2|271
1733244300000|2024-12-03 16:45:00|10512.7|10512.1|10513.8|10513.2|10514.1|10513.5|10510.2|10509.6|288
1733244600000|2024-12-03 16:50:00|10513.7|10513.1|10518.7|10518.1|10518.9|10518.3|10513.6|10513|251
1733244900000|2024-12-03 16:55:00|10518.9|10518.3|10518|10517.1|10519.9|10519.2|10516.3|10515.6|225
1733245200000|2024-12-03 17:00:00|10518.4|10517.5|10521|10520.4|10523.3|10522.4|10518.2|10517.3|308
1733245500000|2024-12-03 17:05:00|10521.2|10520.6|10519.2|10518.6|10521.5|10520.6|10518.2|10517.5|214
1733245800000|2024-12-03 17:10:00|10519.1|10518.5|10521.6|10520.7|10521.7|10521.1|10518.1|10517.3|247
1733246100000|2024-12-03 17:15:00|10521.8|10520.9|10520.6|10519.7|10523.9|10523|10518.8|10518.2|247
1733246400000|2024-12-03 17:20:00|10520.1|10519.2|10518.2|10517.6|10520.1|10519.3|10516.1|10515.5|216
1733246700000|2024-12-03 17:25:00|10518.3|10517.7|10516.8|10516.2|10518.8|10518.2|10514.4|10513.5|248
1733247000000|2024-12-03 17:30:00|10517|10516.4|10519.4|10518.5|10519.7|10518.8|10515.6|10515|205
1733247300000|2024-12-03 17:35:00|10519.7|10518.8|10516.9|10516.3|10519.7|10518.8|10515.8|10514.9|242
1733247600000|2024-12-03 17:40:00|10516.5|10515.9|10510.3|10509.7|10517.8|10517.2|10510.3|10509.7|285
1733247900000|2024-12-03 17:45:00|10510.4|10509.8|10513.9|10513.3|10514.4|10513.8|10508.6|10508|245
1733248200000|2024-12-03 17:50:00|10514.5|10513.9|10521|10520.1|10521.9|10521|10514.2|10513.6|234
1733248500000|2024-12-03 17:55:00|10521.2|10520.3|10528.7|10528.1|10530.7|10529.8|10521.2|10520.3|355
1733248800000|2024-12-03 18:00:00|10528.6|10528|10533.9|10533|10535.4|10534.8|10528.4|10527.8|339
1733249100000|2024-12-03 18:05:00|10533.8|10532.9|10532.3|10531.7|10534.7|10534.1|10531.2|10530.3|308
1733249400000|2024-12-03 18:10:00|10532.4|10531.5|10530.5|10529.9|10532.4|10531.5|10529.7|10528.8|157
1733249700000|2024-12-03 18:15:00|10530.8|10530.2|10531.4|10530.5|10531.8|10530.9|10528|10527.1|214
1733250000000|2024-12-03 18:20:00|10531|10530.1|10531.8|10531.2|10534.4|10533.5|10530.7|10530.1|192
1733250300000|2024-12-03 18:25:00|10531.9|10531.3|10532.3|10531.7|10534.4|10533.8|10531.9|10531.3|148
1733250600000|2024-12-03 18:30:00|10532.7|10532.1|10532.4|10531.5|10534.2|10533.3|10531.4|10530.5|192
1733250900000|2024-12-03 18:35:00|10532.5|10531.6|10532.5|10531.6|10534.6|10533.7|10531.9|10531.1|182
1733251200000|2024-12-03 18:40:00|10532.9|10532|10529.8|10529.2|10532.9|10532.3|10528.9|10528|184
1733251500000|2024-12-03 18:45:00|10529.7|10529.1|10527.7|10526.8|10530.5|10529.7|10527.4|10526.5|171
1733251800000|2024-12-03 18:50:00|10527.6|10526.7|10526.3|10525.4|10529.3|10528.4|10525.3|10524.4|200
1733252100000|2024-12-03 18:55:00|10526.7|10525.7|10528.1|10527.5|10528.5|10527.6|10526.2|10525.3|179
1733252400000|2024-12-03 19:00:00|10527.9|10527.3|10528.4|10527.5|10529.3|10528.6|10526.9|10526|168
1733252700000|2024-12-03 19:05:00|10528.5|10527.6|10526.2|10525.3|10529.4|10528.5|10525|10524.1|147
1733253000000|2024-12-03 19:10:00|10526.1|10525.2|10518.7|10517.8|10526.2|10525.3|10518.5|10517.6|147
1733253300000|2024-12-03 19:15:00|10518.6|10517.7|10517.5|10516.6|10520.5|10519.6|10516.4|10515.5|180
1733253600000|2024-12-03 19:20:00|10517.6|10516.7|10513.3|10512.7|10518.8|10518.1|10513.3|10512.7|155
1733253900000|2024-12-03 19:25:00|10513.5|10512.6|10514|10513.1|10515.4|10514.5|10512.5|10511.6|223
1733254200000|2024-12-03 19:30:00|10514.2|10513.6|10513.3|10512.7|10516.9|10516.2|10513.1|10512.2|191
1733254500000|2024-12-03 19:35:00|10513.4|10512.8|10513.9|10513|10514.9|10514|10512.5|10511.7|155
1733254800000|2024-12-03 19:40:00|10514|10513.1|10512.8|10512.2|10514.6|10513.7|10512.4|10511.6|136
1733255100000|2024-12-03 19:45:00|10512.7|10512.1|10511.8|10511.2|10512.8|10512.1|10510.8|10510.2|100
1733255400000|2024-12-03 19:50:00|10511.7|10511.1|10509.2|10508.6|10512|10511.1|10509|10508.4|127
1733255700000|2024-12-03 19:55:00|10509.1|10508.3|10505.1|10504.5|10509.3|10508.5|10505|10504.4|208
1733256000000|2024-12-03 20:00:00|10504.8|10504.2|10507.1|10506.2|10507.2|10506.3|10503.4|10502.5|206
1733256300000|2024-12-03 20:05:00|10507.2|10506.3|10512.6|10511.7|10512.6|10511.7|10507.2|10506.3|207
1733256600000|2024-12-03 20:10:00|10512.9|10512|10512.2|10511.3|10513.1|10512.2|10511.1|10510.2|138
1733256900000|2024-12-03 20:15:00|10512.3|10511.4|10510.9|10510|10512.8|10512|10510.3|10509.5|303
1733257200000|2024-12-03 20:20:00|10510.8|10510.2|10509.9|10509.3|10511.2|10510.6|10509.4|10508.8|257
1733257500000|2024-12-03 20:25:00|10510|10509.4|10508.9|10508.3|10510|10509.4|10508.3|10507.5|120
1733257800000|2024-12-03 20:30:00|10508.8|10507.9|10508.3|10507.4|10509.2|10508.3|10506.6|10505.7|163
1733258100000|2024-12-03 20:35:00|10508.4|10507.5|10509.6|10508.7|10511.1|10510.2|10508.4|10507.5|148
1733258400000|2024-12-03 20:40:00|10509.5|10508.6|10507.3|10506.7|10510.2|10509.6|10507.3|10506.7|155
1733258700000|2024-12-03 20:45:00|10507.2|10506.6|10507.3|10506.7|10508.4|10507.7|10506.2|10505.6|133
1733259000000|2024-12-03 20:50:00|10507.4|10506.8|10509.7|10508.8|10510.1|10509.2|10507.4|10506.8|172
1733259300000|2024-12-03 20:55:00|10509.3|10508.7|10509.4|10508.8|10510.2|10509.6|10508.2|10507.3|268
1733259600000|2024-12-03 21:00:00|10509|10508.4|10507.9|10507|10511.1|10510.5|10507.6|10506.8|170
1733259900000|2024-12-03 21:05:00|10507.8|10506.9|10508.7|10507.8|10509|10508.1|10507.8|10506.9|63
1733260200000|2024-12-03 21:10:00|10508.8|10507.9|10508.5|10507.9|10509.3|10508.4|10508.4|10507.7|56
1733260500000|2024-12-03 21:15:00|10508.9|10508|10507.9|10507.3|10509|10508.1|10507.8|10507|54
1733260800000|2024-12-03 21:20:00|10508|10507|10508.3|10507.4|10508.7|10507.9|10507.9|10507|40
1733261100000|2024-12-03 21:25:00|10508.2|10507.6|10509.9|10509|10510.3|10509.6|10508.2|10507.5|62
1733261400000|2024-12-03 21:30:00|10509.8|10508.9|10511.4|10510.5|10511.7|10510.9|10509.3|10508.4|98
1733261700000|2024-12-03 21:35:00|10511.5|10510.6|10511.5|10510.6|10512.1|10511.2|10510.8|10510.1|51
1733262000000|2024-12-03 21:40:00|10511.4|10510.5|10512.1|10511.2|10512.3|10511.4|10511.4|10510.5|34
1733262300000|2024-12-03 21:45:00|10512|10511.1|10511.2|10510.3|10512|10511.2|10510.2|10509.3|91
1733262600000|2024-12-03 21:50:00|10511.3|10510.4|10511.4|10510.5|10512.1|10511.2|10510.8|10509.9|129
1733262900000|2024-12-03 21:55:00|10511.7|10510.2|10511.5|10504.9|10512|10510.5|10509.6|10504.9|321
1733263200000|2024-12-03 22:00:00|10511.6|10505|10510|10503.4|10511.6|10505|10510|10503.4|10
1733263500000|2024-12-03 22:05:00|10509.5|10502.9|10508.5|10502.7|10509.7|10503.1|10508.5|10502.1|25
1733263800000|2024-12-03 22:10:00|10508.4|10502.8|10508.4|10502.9|10509|10503.2|10508.2|10502.7|18
1733264100000|2024-12-03 22:15:00|10508.3|10503.3|10510.2|10503.6|10510.2|10503.6|10506.8|10500.3|61
1733264400000|2024-12-03 22:20:00|10510.3|10503.7|10509.8|10504.2|10510.7|10504.5|10509.2|10502.6|46
1733264700000|2024-12-03 22:25:00|10509.9|10504.3|10510.6|10505.9|10512.7|10506.8|10509.5|10504.1|62
1733265000000|2024-12-03 22:30:00|10511.6|10505.8|10511.8|10505.5|10512|10505.8|10511.6|10505.3|22
1733265300000|2024-12-03 22:35:00|10511.9|10505.6|10511.3|10505.4|10511.9|10505.9|10511.3|10505.2|28
1733265600000|2024-12-03 22:40:00|10511.2|10505.5|10511.3|10504.7|10511.6|10505.5|10511.2|10504.7|18
1733265900000|2024-12-03 22:45:00|10511.3|10504.8|10511.3|10504.8|10511.5|10505.1|10508.6|10504.2|86
1733266200000|2024-12-03 22:50:00|10510.9|10505.8|10511.2|10505.8|10511.7|10505.8|10510.5|10504.9|61
1733266500000|2024-12-03 22:55:00|10511.3|10505.4|10511.4|10505.7|10512.1|10506|10511.1|10505.3|67
1733266800000|2024-12-03 23:00:00|10511.1|10506|10509.9|10507.6|10511.6|10507.8|10509.3|10505.1|126
1733267100000|2024-12-03 23:05:00|10509.6|10507.9|10508.4|10506.1|10509.6|10507.9|10507|10505.5|49
1733267400000|2024-12-03 23:10:00|10508.1|10506|10506.9|10505.8|10508.1|10506|10506.5|10505.1|51
1733267700000|2024-12-03 23:15:00|10506.8|10505.9|10507.4|10506.5|10507.9|10507|10506.8|10505.8|39
1733268000000|2024-12-03 23:20:00|10507.8|10506.9|10508.4|10507.5|10508.6|10507.7|10507.5|10506.6|22
1733268300000|2024-12-03 23:25:00|10508.6|10507.4|10508.4|10507.2|10508.6|10507.6|10508|10507.1|26
1733268600000|2024-12-03 23:30:00|10508.3|10507.3|10508.5|10507.6|10508.9|10508|10508|10507.1|61
1733268900000|2024-12-03 23:35:00|10508.6|10507.7|10508.4|10507.5|10508.8|10507.9|10507.8|10506.9|31
1733269200000|2024-12-03 23:40:00|10508.3|10507.4|10508.9|10508|10509.1|10508.2|10508.3|10507.4|14
1733269500000|2024-12-03 23:45:00|10508.8|10507.9|10509.3|10508.4|10509.4|10508.5|10508.3|10507.4|36
1733269800000|2024-12-03 23:50:00|10509.2|10508.3|10510|10509.1|10510|10509.1|10509.2|10508.2|28
1733270100000|2024-12-03 23:55:00|10510.1|10509.2|10510.4|10509.5|10511.5|10510.5|10510|10509.1|43
1733270400000|2024-12-04 00:00:00|10510.5|10509.4|10511.5|10510.6|10512.1|10511.2|10509.5|10508.6|123
1733270700000|2024-12-04 00:05:00|10511.6|10510.7|10511.8|10510.9|10512.2|10511.3|10510.9|10510.2|117
1733271000000|2024-12-04 00:10:00|10511.9|10511|10508.5|10507.9|10512.6|10511.9|10507.7|10506.8|166
1733271300000|2024-12-04 00:15:00|10508.4|10507.8|10507.1|10506.2|10508.4|10507.8|10506.2|10505.6|207
1733271600000|2024-12-04 00:20:00|10506.9|10506|10504.9|10504|10507.4|10506.5|10504.8|10504|174
1733271900000|2024-12-04 00:25:00|10505.2|10504.3|10504.1|10503.2|10505.7|10504.8|10503.5|10502.6|119
1733272200000|2024-12-04 00:30:00|10504|10503.1|10500.4|10499.5|10504|10503.1|10499.7|10498.8|190
1733272500000|2024-12-04 00:35:00|10500.7|10499.8|10499.5|10498.6|10500.8|10499.9|10497.8|10496.9|130
1733272800000|2024-12-04 00:40:00|10499.4|10498.5|10499.6|10498.7|10500.4|10499.5|10498.9|10498|136
1733273100000|2024-12-04 00:45:00|10499.7|10498.8|10499|10498.1|10501|10500.1|10498.8|10497.9|127
1733273400000|2024-12-04 00:50:00|10499.2|10498.3|10501.5|10500.6|10503.6|10502.7|10499.1|10498.2|173
1733273700000|2024-12-04 00:55:00|10501.7|10500.8|10499.7|10498.8|10501.7|10500.8|10498.3|10497.4|170
1733274000000|2024-12-04 01:00:00|10500.1|10499.5|10497.7|10497.1|10501|10500.1|10497.6|10497|241
1733274300000|2024-12-04 01:05:00|10497.8|10497.2|10498.3|10497.4|10501|10500.1|10497.7|10497.1|245
1733274600000|2024-12-04 01:10:00|10498.4|10497.5|10499.4|10498.5|10500|10499.2|10497.9|10497.3|240
1733274900000|2024-12-04 01:15:00|10499.3|10498.4|10507|10506.1|10508.1|10507.2|10498.7|10497.8|304
1733275200000|2024-12-04 01:20:00|10506.8|10505.6|10506.5|10505.6|10510.1|10509.2|10505.9|10505|199
1733275500000|2024-12-04 01:25:00|10506.4|10505.5|10506.4|10505.5|10508.9|10508|10506.1|10505.2|158
1733275800000|2024-12-04 01:30:00|10506.3|10505.4|10507.8|10506.9|10509.5|10508.6|10506.3|10505.4|209
1733276100000|2024-12-04 01:35:00|10507.6|10506.7|10510.4|10509.5|10513.1|10512.2|10506.2|10505.3|193
1733276400000|2024-12-04 01:40:00|10510.5|10509.6|10509.6|10508.7|10512|10511.1|10508.8|10507.9|161
1733276700000|2024-12-04 01:45:00|10509.3|10508.4|10507|10506.1|10509.3|10508.4|10506.6|10505.7|261
1733277000000|2024-12-04 01:50:00|10506.9|10506|10508.4|10507.5|10509.9|10509|10506.5|10505.6|226
1733277300000|2024-12-04 01:55:00|10508.6|10507.7|10506.7|10505.8|10509.3|10508.4|10504.5|10503.6|310
1733277600000|2024-12-04 02:00:00|10506.9|10506|10505.5|10504.6|10508.6|10508|10505.4|10504.5|272
1733277900000|2024-12-04 02:05:00|10505.6|10504.7|10504.8|10503.9|10507.3|10506.5|10504.1|10503.2|246
1733278200000|2024-12-04 02:10:00|10504.7|10504.2|10503.7|10502.8|10505.1|10504.5|10501.9|10501.3|254
1733278500000|2024-12-04 02:15:00|10503.9|10503|10505.1|10504.2|10505.1|10504.5|10502.9|10502|134
1733278800000|2024-12-04 02:20:00|10505.3|10504.4|10505.5|10504.6|10506.5|10505.6|10504.5|10503.6|157
1733279100000|2024-12-04 02:25:00|10505.8|10504.9|10506.3|10505.4|10507.4|10506.5|10504.3|10503.5|165
1733279400000|2024-12-04 02:30:00|10505.9|10505|10504|10503.1|10507.6|10506.9|10502.9|10502|190
1733279700000|2024-12-04 02:35:00|10504.1|10503.2|10503.2|10502.3|10505|10504.1|10502|10501.1|203
1733280000000|2024-12-04 02:40:00|10503.1|10502.2|10501.6|10500.7|10503.2|10502.3|10500.9|10500|171
1733280300000|2024-12-04 02:45:00|10501.7|10500.8|10501.8|10500.9|10502.5|10501.6|10500.9|10500|134
1733280600000|2024-12-04 02:50:00|10501.9|10501|10500.5|10499.6|10502.4|10501.5|10500.4|10499.5|113
1733280900000|2024-12-04 02:55:00|10500.4|10499.5|10500.8|10499.9|10500.8|10499.9|10498.3|10497.4|141
1733281200000|2024-12-04 03:00:00|10500.7|10499.8|10497.6|10496.7|10501|10500.1|10496.3|10495.4|140
1733281500000|2024-12-04 03:05:00|10497.8|10496.9|10495|10494.1|10498.8|10497.9|10494.3|10493.4|166
1733281800000|2024-12-04 03:10:00|10495.1|10494.2|10496.3|10495.4|10496.7|10495.8|10494.8|10493.9|125
1733282100000|2024-12-04 03:15:00|10496.4|10495.5|10497.1|10496.2|10498.5|10497.7|10496|10495.4|188
1733282400000|2024-12-04 03:20:00|10497.2|10496.3|10496.3|10495.4|10497.7|10496.9|10495.6|10494.9|180
1733282700000|2024-12-04 03:25:00|10496.4|10495.5|10492.9|10492|10496.4|10495.5|10492.3|10491.4|228
1733283000000|2024-12-04 03:30:00|10492.8|10491.9|10490.2|10489.3|10493.4|10492.5|10488.4|10487.5|177
1733283300000|2024-12-04 03:35:00|10490.3|10489.4|10490.6|10489.7|10491.9|10491.2|10489.6|10488.8|142
1733283600000|2024-12-04 03:40:00|10490.7|10489.8|10492.7|10491.8|10494.7|10493.8|10490.7|10489.8|187
1733283900000|2024-12-04 03:45:00|10492.8|10491.9|10494.3|10493.1|10494.7|10493.8|10492.7|10491.8|143
1733284200000|2024-12-04 03:50:00|10494.2|10493.3|10493.8|10492.9|10494.5|10493.9|10492|10491.1|130
1733284500000|2024-12-04 03:55:00|10493.9|10493|10494.2|10493.3|10494.9|10494|10492.9|10492.1|156
1733284800000|2024-12-04 04:00:00|10494.1|10493.2|10492.7|10491.8|10494.5|10493.6|10491.3|10490.4|196
1733285100000|2024-12-04 04:05:00|10492.6|10491.7|10498.5|10497.6|10498.7|10497.8|10492.6|10491.7|158
1733285400000|2024-12-04 04:10:00|10498.6|10497.7|10500.8|10499.9|10500.8|10499.9|10496.4|10495.5|171
1733285700000|2024-12-04 04:15:00|10501.1|10500.2|10502.2|10501.3|10503.1|10502.2|10501.1|10500.2|189
1733286000000|2024-12-04 04:20:00|10502.3|10501.6|10502.7|10501.8|10502.9|10502|10501.2|10500.5|117
1733286300000|2024-12-04 04:25:00|10502.8|10501.9|10503.9|10503|10504.5|10503.6|10502.8|10501.9|125
1733286600000|2024-12-04 04:30:00|10503.6|10502.7|10504.8|10503.9|10504.9|10504|10503.1|10502.2|110
1733286900000|2024-12-04 04:35:00|10504.7|10503.8|10505.5|10504.2|10506.1|10505.2|10504.4|10503.5|78
1733287200000|2024-12-04 04:40:00|10505.7|10504.4|10508.9|10508|10509|10508.1|10505.3|10504.3|122
1733287500000|2024-12-04 04:45:00|10509|10508.1|10509.6|10508.7|10510.1|10509.2|10507.8|10506.9|79
1733287800000|2024-12-04 04:50:00|10509.5|10508.6|10510.9|10510|10511.4|10510.5|10509.2|10508.3|119
1733288100000|2024-12-04 04:55:00|10511|10510.1|10511.3|10510.4|10514|10513.1|10510.6|10509.7|151
1733288400000|2024-12-04 05:00:00|10511.4|10510.5|10512|10511.1|10512|10511.1|10510.1|10509.2|145
1733288700000|2024-12-04 05:05:00|10511.9|10511|10510.8|10509.9|10512.8|10511.9|10510.7|10509.8|105
1733289000000|2024-12-04 05:10:00|10511.2|10510.3|10512.9|10512|10513.3|10512.4|10510.2|10509.3|132
1733289300000|2024-12-04 05:15:00|10512.8|10511.9|10513.5|10512.6|10514|10513.4|10512.6|10511.7|189
1733289600000|2024-12-04 05:20:00|10513.7|10512.8|10514.3|10513.4|10514.5|10513.8|10512.9|10512.3|192
1733289900000|2024-12-04 05:25:00|10514.4|10513.5|10515.8|10514.9|10516.3|10515.4|10514.4|10513.5|184
1733290200000|2024-12-04 05:30:00|10515.9|10515|10520.1|10519.2|10520.6|10519.7|10515.8|10514.9|166
1733290500000|2024-12-04 05:35:00|10519.6|10518.7|10517.4|10516.8|10519.6|10518.7|10517.3|10516.5|188
1733290800000|2024-12-04 05:40:00|10517.3|10516.7|10517.5|10516.6|10518|10517.4|10516|10515.3|211
1733291100000|2024-12-04 05:45:00|10517.6|10516.7|10518.6|10518|10519.5|10518.6|10517.4|10516.5|193
1733291400000|2024-12-04 05:50:00|10518.7|10518.1|10518.5|10517.9|10519|10518.1|10517.1|10516.5|119
1733291700000|2024-12-04 05:55:00|10518.6|10518|10515.5|10514.6|10518.7|10518.1|10515.1|10514.5|161
1733292000000|2024-12-04 06:00:00|10515.8|10514.9|10514.6|10513.7|10515.8|10514.9|10512.8|10512.2|120
1733292300000|2024-12-04 06:05:00|10514.5|10513.6|10513.4|10512.5|10514.9|10514.1|10513.3|10512.4|90
1733292600000|2024-12-04 06:10:00|10513.3|10512.4|10512.5|10511.6|10513.3|10512.4|10511.3|10510.7|98
1733292900000|2024-12-04 06:15:00|10512.7|10511.8|10512.3|10511.7|10513.5|10512.7|10511.3|10510.7|110
1733293200000|2024-12-04 06:20:00|10512.1|10511.5|10514.3|10513.7|10515.2|10514.6|10510.9|10510|134
1733293500000|2024-12-04 06:25:00|10514.4|10513.8|10514.4|10513.8|10516.3|10515.3|10512.5|10511.9|214
1733293800000|2024-12-04 06:30:00|10514.2|10513.6|10517.3|10516.4|10517.8|10516.9|10513.2|10512.6|163
1733294100000|2024-12-04 06:35:00|10517.4|10516.5|10518.3|10517.4|10518.8|10517.9|10516.4|10515.5|120
1733294400000|2024-12-04 06:40:00|10518.2|10517.3|10518.3|10517.7|10518.6|10518|10516.5|10515.9|126
1733294700000|2024-12-04 06:45:00|10518.5|10517.9|10525.5|10524.6|10525.7|10524.7|10518.3|10517.7|119
1733295000000|2024-12-04 06:50:00|10525.6|10524.7|10525.4|10524.5|10529.5|10528.5|10523.3|10522.4|271
1733295300000|2024-12-04 06:55:00|10525.3|10524.4|10523.2|10522.6|10525.3|10524.4|10522.3|10521.4|157
1733295600000|2024-12-04 07:00:00|10523.1|10522.5|10523.7|10522.8|10523.7|10522.9|10519.5|10518.6|244
1733295900000|2024-12-04 07:05:00|10523.4|10522.5|10521|10520.4|10523.8|10522.9|10520.7|10519.9|174
1733296200000|2024-12-04 07:10:00|10520.9|10520.3|10517|10516.1|10527.1|10526.2|10515.9|10515|346
1733296500000|2024-12-04 07:15:00|10516.1|10515.2|10518.9|10518|10519.2|10518.4|10515.3|10514.5|273
1733296800000|2024-12-04 07:20:00|10518.8|10517.9|10514.3|10513.4|10518.8|10518.1|10512.9|10512|242
1733297100000|2024-12-04 07:25:00|10514.8|10513.9|10513.2|10512.6|10516.6|10515.9|10512.7|10511.9|221
1733297400000|2024-12-04 07:30:00|10513.1|10512.5|10513.6|10513|10515.7|10515|10511.4|10510.8|261
1733297700000|2024-12-04 07:35:00|10513.9|10513.3|10511.2|10510.6|10514|10513.4|10509.6|10508.7|215
1733298000000|2024-12-04 07:40:00|10511.3|10510.4|10513.8|10513.2|10513.9|10513.2|10509|10508.1|263
1733298300000|2024-12-04 07:45:00|10513.6|10513|10509.8|10509.2|10515.9|10515|10509.8|10509.2|219
1733298600000|2024-12-04 07:50:00|10509.7|10509.1|10510.7|10510.1|10512.9|10512.1|10509.2|10508.6|195
1733298900000|2024-12-04 07:55:00|10510.6|10510|10509.5|10508.6|10512.5|10511.6|10507.8|10507.2|252
1733299200000|2024-12-04 08:00:00|10509.4|10508.5|10513.1|10512.5|10514.1|10513.2|10506.9|10506|477
1733299500000|2024-12-04 08:05:00|10513.2|10512.6|10514.3|10513.4|10515|10514.2|10511.1|10510.2|381
1733299800000|2024-12-04 08:10:00|10514.7|10513.8|10508.5|10507.6|10515.4|10514.5|10507.9|10507|337
1733300100000|2024-12-04 08:15:00|10508.4|10507.5|10510.9|10510.3|10511.4|10510.6|10508.2|10507.4|280
1733300400000|2024-12-04 08:20:00|10510.8|10510.2|10506.1|10505.5|10511.1|10510.5|10505.7|10504.8|213
1733300700000|2024-12-04 08:25:00|10506.2|10505.3|10504.4|10503.5|10507.1|10506.3|10503.8|10502.9|364
1733301000000|2024-12-04 08:30:00|10504.3|10503.4|10501.6|10501|10504.4|10503.5|10499|10498.1|261
1733301300000|2024-12-04 08:35:00|10501.5|10500.6|10500.4|10499.5|10503.1|10502.5|10498.8|10497.9|251
1733301600000|2024-12-04 08:40:00|10500.3|10499.4|10500.3|10499.1|10502.3|10501.5|10499.5|10498.7|189
1733301900000|2024-12-04 08:45:00|10499.7|10498.5|10492.4|10491.2|10499.7|10498.5|10490.8|10489.9|429
1733302200000|2024-12-04 08:50:00|10494.2|10492|10494.9|10493.8|10496.6|10495.7|10493.8|10492|264
1733302500000|2024-12-04 08:55:00|10494.8|10493.7|10492|10490.8|10496|10495.4|10491.5|10490.6|299
1733302800000|2024-12-04 09:00:00|10491.8|10490.9|10486.8|10485.9|10493.9|10493.2|10484.1|10483.2|812
1733303100000|2024-12-04 09:05:00|10487.1|10486.2|10487.3|10486.4|10492.2|10491.6|10484.5|10483.5|519
1733303400000|2024-12-04 09:10:00|10487.1|10486.2|10490.8|10489.9|10490.8|10490.1|10482.9|10482.3|374
1733303700000|2024-12-04 09:15:00|10490.9|10490.3|10490.5|10489.9|10494.4|10493.7|10486.2|10485.6|415
1733304000000|2024-12-04 09:20:00|10490.6|10490|10492|10491.4|10494.8|10494.2|10490.1|10489.5|301
1733304300000|2024-12-04 09:25:00|10492.3|10491.7|10495|10494.4|10495.1|10494.5|10491.3|10490.5|197
1733304600000|2024-12-04 09:30:00|10495.5|10494.6|10496.7|10496.1|10498.2|10497.6|10494.5|10493.9|315
1733304900000|2024-12-04 09:35:00|10496.9|10496.3|10494.2|10493.6|10497.4|10496.8|10492.9|10492.1|278
1733305200000|2024-12-04 09:40:00|10494.1|10493.5|10500.5|10499.6|10502.5|10501.9|10492.6|10491.9|303
1733305500000|2024-12-04 09:45:00|10500.4|10499.5|10503.4|10502.5|10503.4|10502.5|10500.1|10499.2|230
1733305800000|2024-12-04 09:50:00|10503.3|10502.4|10506.3|10505.4|10506.8|10505.9|10502.5|10501.4|229
1733306100000|2024-12-04 09:55:00|10505.7|10504.8|10503.5|10502.6|10505.8|10504.9|10501.7|10501.1|304
1733306400000|2024-12-04 10:00:00|10503.6|10502.7|10504.7|10503.8|10505|10504.4|10501.7|10500.8|250
1733306700000|2024-12-04 10:05:00|10504.8|10503.9|10501.5|10500.9|10508.3|10507.4|10500.8|10500|238
1733307000000|2024-12-04 10:10:00|10501.6|10501|10507.2|10506.3|10507.6|10506.7|10501.4|10500.8|228
1733307300000|2024-12-04 10:15:00|10507.3|10506.4|10501.4|10500.5|10509.8|10508.9|10501.3|10500.4|263
1733307600000|2024-12-04 10:20:00|10501.6|10500.7|10500.2|10499.6|10505.1|10504.5|10500.2|10499.6|182
1733307900000|2024-12-04 10:25:00|10500.4|10499.8|10499.5|10498.9|10500.6|10499.8|10497.7|10496.8|248
1733308200000|2024-12-04 10:30:00|10499.1|10498.5|10498.9|10498|10502.4|10501.7|10498.2|10497.4|263
1733308500000|2024-12-04 10:35:00|10498.8|10497.9|10499.2|10498.6|10500.7|10499.8|10498.2|10497.6|150
1733308800000|2024-12-04 10:40:00|10499.3|10498.3|10500.3|10499.4|10500.3|10499.7|10497.8|10496.9|224
1733309100000|2024-12-04 10:45:00|10500.2|10499.3|10502.2|10501.6|10502.8|10502|10500.2|10499.3|157
1733309400000|2024-12-04 10:50:00|10502.1|10501.5|10500.7|10500.1|10503.5|10502.9|10499.7|10499.1|215
1733309700000|2024-12-04 10:55:00|10500.5|10499.9|10499.7|10498.8|10502.2|10501.3|10496.3|10495.4|360
1733310000000|2024-12-04 11:00:00|10499.8|10498.9|10505.6|10504.7|10507.3|10506.4|10499.1|10498.2|262
1733310300000|2024-12-04 11:05:00|10505.5|10504.6|10504.1|10503.5|10506.7|10506.1|10503.5|10502.8|261
1733310600000|2024-12-04 11:10:00|10504.2|10503.6|10500.1|10499.5|10504.6|10504|10500.1|10499.3|238
1733310900000|2024-12-04 11:15:00|10500.2|10499.6|10498.4|10497.8|10501.6|10501|10497.7|10497.1|258
1733311200000|2024-12-04 11:20:00|10498.1|10497.5|10500.9|10500|10502.4|10501.6|10498.1|10497.5|162
1733311500000|2024-12-04 11:25:00|10500.8|10499.9|10504.6|10503.7|10504.9|10504|10500.7|10499.9|197
1733311800000|2024-12-04 11:30:00|10504.7|10503.8|10505.7|10504.8|10509|10508.3|10504.3|10503.7|171
1733312100000|2024-12-04 11:35:00|10505.6|10504.7|10509.3|10508.4|10510.5|10509.9|10505.4|10504.5|154
1733312400000|2024-12-04 11:40:00|10509.4|10508.5|10512.3|10511.7|10512.9|10511.9|10509.3|10508.4|154
1733312700000|2024-12-04 11:45:00|10512.2|10511.6|10505.8|10505.2|10512.6|10511.8|10505.6|10505|191
1733313000000|2024-12-04 11:50:00|10505.7|10505.1|10504.5|10503.9|10506.2|10505.6|10502.4|10501.8|166
1733313300000|2024-12-04 11:55:00|10504.6|10504|10505.2|10504.6|10507.9|10507.1|10503.6|10502.8|271
1733313600000|2024-12-04 12:00:00|10505|10504.4|10501.5|10500.6|10505.2|10504.6|10499.3|10498.4|271
1733313900000|2024-12-04 12:05:00|10501.8|10500.9|10498.3|10497.4|10501.9|10501|10497.4|10496.4|178
1733314200000|2024-12-04 12:10:00|10498.6|10497.7|10498.3|10497.4|10500.6|10500|10497.8|10496.9|187
1733314500000|2024-12-04 12:15:00|10498.2|10497.3|10498.4|10497.8|10499.8|10499|10496.9|10496.3|183
1733314800000|2024-12-04 12:20:00|10498.6|10498|10501.9|10501|10502.6|10501.8|10497.2|10496.6|205
1733315100000|2024-12-04 12:25:00|10501.8|10500.9|10498.6|10498|10502.1|10501.5|10497.8|10497.2|204
1733315400000|2024-12-04 12:30:00|10498.5|10497.9|10496.4|10495.8|10500.4|10499.6|10496.2|10495.6|227
1733315700000|2024-12-04 12:35:00|10496.3|10495.7|10500.5|10499.9|10500.7|10500|10495.8|10495.2|200
1733316000000|2024-12-04 12:40:00|10500.4|10499.8|10500.6|10500|10501.5|10500.9|10498.3|10497.7|215
1733316300000|2024-12-04 12:45:00|10500.7|10500.1|10498.3|10497.4|10502.2|10501.3|10497.6|10496.7|221
1733316600000|2024-12-04 12:50:00|10498.2|10497.3|10492.1|10491.5|10498.7|10498.1|10492.1|10491.4|221
1733316900000|2024-12-04 12:55:00|10491.9|10491.3|10491.5|10490.9|10491.9|10491.3|10488.3|10487.6|322
1733317200000|2024-12-04 13:00:00|10491.1|10490.5|10488.3|10487.4|10491.9|10491|10487.6|10486.8|309
1733317500000|2024-12-04 13:05:00|10488.4|10487.5|10492.3|10491.4|10493.5|10492.6|10488.4|10487.5|249
1733317800000|2024-12-04 13:10:00|10492.4|10491.5|10495|10489|10495|10492.6|10490.4|10489|206
1733318100000|2024-12-04 13:15:00|10495.3|10489.3|10490.6|10490|10497.9|10497|10490.5|10489|461
1733318400000|2024-12-04 13:20:00|10490.4|10489.7|10485.8|10484.9|10490.8|10490.2|10484.4|10483.3|470
1733318700000|2024-12-04 13:25:00|10485.6|10484.7|10489.2|10488.3|10490.9|10490.3|10485.1|10484.5|311
1733319000000|2024-12-04 13:30:00|10489.4|10488.5|10487.3|10486.4|10496.6|10495.7|10486|10485.1|487
1733319300000|2024-12-04 13:35:00|10487.9|10487.3|10493.1|10492.5|10493.6|10493|10487.1|10486.2|455
1733319600000|2024-12-04 13:40:00|10493.2|10492.6|10484.3|10483.4|10495.3|10493.1|10480.5|10479.6|914
1733319900000|2024-12-04 13:45:00|10484.5|10483.6|10481|10480.1|10486.1|10485.3|10479.7|10478.8|637
1733320200000|2024-12-04 13:50:00|10481.1|10480.2|10485.8|10485.2|10487.8|10487.2|10480|10479.1|487
1733320500000|2024-12-04 13:55:00|10485.9|10485.3|10483.8|10483.2|10487.8|10487.2|10483.3|10482.6|324
1733320800000|2024-12-04 14:00:00|10483.6|10482.7|10479.1|10478.5|10484.6|10484|10478.1|10477.2|418
1733321100000|2024-12-04 14:05:00|10478.9|10478.3|10474.8|10474.2|10479.7|10479.1|10472.7|10472|322
1733321400000|2024-12-04 14:10:00|10474.7|10474.1|10480.3|10479.4|10480.3|10479.6|10473.6|10472.8|362
1733321700000|2024-12-04 14:15:00|10480.1|10479.2|10481.9|10481.3|10482.2|10481.6|10477.7|10477.1|314
1733322000000|2024-12-04 14:20:00|10481.8|10481.2|10488.8|10488.2|10489.1|10488.5|10480.5|10479.9|340
1733322300000|2024-12-04 14:25:00|10488.9|10488.3|10490.4|10489.8|10492.1|10491.5|10488.7|10487.9|232
1733322600000|2024-12-04 14:30:00|10491.1|10490.5|10487.7|10487.1|10492.3|10491.4|10487.1|10486.5|334
1733322900000|2024-12-04 14:35:00|10487.8|10487.2|10488.4|10487.8|10489.8|10489.2|10484.7|10484.1|308
1733323200000|2024-12-04 14:40:00|10488.3|10487.7|10491.2|10488.8|10493.1|10492.5|10487.8|10487.2|321
1733323500000|2024-12-04 14:45:00|10492.2|10488.6|10491.5|10490.9|10495.1|10494.4|10490.5|10488.6|521
1733323800000|2024-12-04 14:50:00|10491.4|10490.8|10492.7|10492.1|10497.1|10496.5|10489.3|10488.6|435
1733324100000|2024-12-04 14:55:00|10492.8|10492.2|10496.7|10492.9|10499.3|10498|10491.8|10491.2|466
1733324400000|2024-12-04 15:00:00|10496.9|10492.6|10509.8|10508.9|10519.8|10518|10496.9|10492.6|1242
1733324700000|2024-12-04 15:05:00|10509.7|10508.8|10511.3|10510.4|10516.7|10515.8|10506.2|10505.5|800
1733325000000|2024-12-04 15:10:00|10511.2|10510.3|10522|10521.1|10522.4|10521.8|10511|10510.1|713
1733325300000|2024-12-04 15:15:00|10521.7|10520.6|10524.9|10524|10531.8|10530.9|10520.3|10519.7|816
1733325600000|2024-12-04 15:20:00|10524.8|10523.9|10532|10531.4|10532.1|10531.5|10523.8|10522.9|492
1733325900000|2024-12-04 15:25:00|10532.1|10531.5|10535.5|10534.9|10544.6|10543.7|10531.6|10531|930
1733326200000|2024-12-04 15:30:00|10535.9|10535|10526.6|10526|10539.6|10538.5|10522.6|10521.7|781
1733326500000|2024-12-04 15:35:00|10526.7|10525.8|10527.7|10526.8|10528.6|10528|10523.3|10522.5|615
1733326800000|2024-12-04 15:40:00|10527.8|10526.9|10526.3|10525.7|10531.4|10530.7|10524.6|10524|501
1733327100000|2024-12-04 15:45:00|10526.2|10525.6|10523.5|10522.6|10532.3|10531.3|10519.4|10518.2|1017
1733327400000|2024-12-04 15:50:00|10523.7|10523.1|10532.2|10530.9|10538|10537.1|10522.4|10521.5|959
1733327700000|2024-12-04 15:55:00|10532.1|10531|10530|10529.1|10534.2|10533.3|10527.4|10526.7|900
1733328000000|2024-12-04 16:00:00|10529.8|10529.2|10530.6|10529.7|10533.1|10532.2|10526.6|10525.7|642
1733328300000|2024-12-04 16:05:00|10530.4|10529.5|10528.5|10527.6|10532|10531.1|10527.4|10526.5|448
1733328600000|2024-12-04 16:10:00|10528.4|10527.5|10525.8|10524.9|10531.6|10530.9|10523.3|10522.4|532
1733328900000|2024-12-04 16:15:00|10525.6|10524.7|10523|10522.1|10527.7|10526.8|10520.6|10519.7|413
1733329200000|2024-12-04 16:20:00|10522.8|10521.9|10531|10530.1|10532.9|10532|10522.3|10521.4|490
1733329500000|2024-12-04 16:25:00|10531.1|10530.2|10533.3|10532.2|10534.8|10534|10530|10529.1|386
1733329800000|2024-12-04 16:30:00|10533.4|10532.7|10533.1|10532.2|10537.3|10536.4|10532.3|10531.7|267
1733330100000|2024-12-04 16:35:00|10533.3|10532.4|10529.5|10528.6|10533.4|10532.6|10528.9|10528|293
1733330400000|2024-12-04 16:40:00|10529.4|10528.5|10522.8|10521.9|10530.1|10529.2|10521.9|10521|331
1733330700000|2024-12-04 16:45:00|10522.9|10522|10524.5|10523.9|10524.5|10523.9|10521.7|10520.8|215
1733331000000|2024-12-04 16:50:00|10524.4|10523.8|10522.8|10521.9|10525.4|10524.8|10522.2|10521.3|173
1733331300000|2024-12-04 16:55:00|10523|10522.1|10527.3|10526.4|10527.6|10527|10522.4|10521.5|225
1733331600000|2024-12-04 17:00:00|10527.5|10526.9|10527.7|10526.8|10528.9|10528.1|10525.4|10524.5|169
1733331900000|2024-12-04 17:05:00|10528|10527.1|10531.3|10530.4|10531.9|10531.1|10527.3|10526.5|278
1733332200000|2024-12-04 17:10:00|10531.4|10530.5|10532.6|10531.7|10535.4|10534.5|10530.6|10529.7|204
1733332500000|2024-12-04 17:15:00|10532.8|10531.9|10535.7|10534.8|10536.2|10535.3|10532.6|10531.7|227
1733332800000|2024-12-04 17:20:00|10535.8|10534.9|10539|10538.1|10539.4|10538.5|10534.3|10533.4|242
1733333100000|2024-12-04 17:25:00|10538.5|10537.6|10539.8|10538.9|10540|10539.1|10536|10535.1|271
1733333400000|2024-12-04 17:30:00|10539.9|10539|10542.3|10541.7|10543|10542.3|10539.2|10538.5|177
1733333700000|2024-12-04 17:35:00|10542.5|10541.9|10537|10536.1|10542.9|10542.2|10537|10536.1|173
1733334000000|2024-12-04 17:40:00|10536.9|10536|10534|10533.4|10537|10536.1|10533.3|10532.7|241
1733334300000|2024-12-04 17:45:00|10534.3|10533.7|10536.8|10536.2|10537.5|10536.6|10533.7|10532.9|193
1733334600000|2024-12-04 17:50:00|10537|10536.1|10537.6|10537|10539.1|10538.3|10535.9|10535.1|178
1733334900000|2024-12-04 17:55:00|10537.4|10536.8|10537.6|10537|10538.4|10537.6|10536.7|10536.1|186
1733335200000|2024-12-04 18:00:00|10537.5|10536.9|10537.7|10536.8|10538.7|10538.1|10534.9|10534|204
1733335500000|2024-12-04 18:05:00|10537.8|10536.9|10535.9|10535|10539.4|10538.5|10535.9|10535|156
1733335800000|2024-12-04 18:10:00|10535.6|10534.7|10534.4|10533.8|10536.3|10535.4|10533.6|10532.7|182
1733336100000|2024-12-04 18:15:00|10534.6|10534|10533|10532.1|10535.6|10534.7|10532.9|10532|210
1733336400000|2024-12-04 18:20:00|10532.8|10531.9|10533|10532.4|10534.4|10533.5|10529.9|10529|194
1733336700000|2024-12-04 18:25:00|10533.1|10532.5|10532.3|10531.4|10533.5|10532.6|10531.2|10530.4|152
1733337000000|2024-12-04 18:30:00|10531.9|10531.3|10531.3|10530.7|10532.1|10531.3|10530.3|10529.4|109
1733337300000|2024-12-04 18:35:00|10531.2|10530.6|10535.4|10534.5|10536.1|10535.1|10531.2|10530.4|161
1733337600000|2024-12-04 18:40:00|10535.5|10534.4|10528.8|10527.9|10536.7|10535.8|10527.1|10526.2|151
1733337900000|2024-12-04 18:45:00|10528.9|10528|10529|10528.1|10530.8|10529.9|10527.2|10526.3|123
1733338200000|2024-12-04 18:50:00|10529.2|10528.3|10522.3|10521.4|10529.5|10528.6|10520.3|10519.5|249
1733338500000|2024-12-04 18:55:00|10522.4|10521.5|10517.7|10515.1|10524.2|10523.3|10516.9|10512.6|270
1733338800000|2024-12-04 19:00:00|10517.4|10514.6|10518.7|10517.8|10520.1|10518.7|10508.9|10507.3|1132
1733339100000|2024-12-04 19:05:00|10518.8|10517.9|10526.3|10525.4|10527.2|10526.3|10518.5|10517.6|411
1733339400000|2024-12-04 19:10:00|10526.5|10525.6|10527.7|10526.8|10529.3|10528.4|10523.8|10522.9|317
1733339700000|2024-12-04 19:15:00|10528|10527.1|10521.5|10520.6|10529.8|10528.9|10520.4|10519.5|338
1733340000000|2024-12-04 19:20:00|10521.8|10520.9|10515.3|10514.4|10522.9|10522|10515.3|10514.4|307
1733340300000|2024-12-04 19:25:00|10515.4|10514.5|10515.6|10514.7|10515.6|10514.7|10507.9|10507|373
1733340600000|2024-12-04 19:30:00|10515.7|10514.8|10520|10519.1|10525.3|10524.4|10515.2|10514.3|458
1733340900000|2024-12-04 19:35:00|10519.9|10519|10512.4|10511.8|10520.4|10519.6|10510.7|10509.9|322
1733341200000|2024-12-04 19:40:00|10511.9|10511|10513.6|10512.7|10513.9|10513|10510.1|10509.3|280
1733341500000|2024-12-04 19:45:00|10513.1|10512.2|10515.3|10514.7|10515.4|10514.7|10511.5|10510.6|216
1733341800000|2024-12-04 19:50:00|10515.4|10514.8|10518.5|10517.6|10519|10518.1|10513.6|10512.7|210
1733342100000|2024-12-04 19:55:00|10518.4|10517.5|10514.3|10513.7|10518.9|10518|10513.7|10513.1|305
1733342400000|2024-12-04 20:00:00|10514.4|10513.8|10513.8|10513.2|10515.5|10514.6|10512.9|10512.3|243
1733342700000|2024-12-04 20:05:00|10513.7|10513.1|10513.5|10512.9|10515.4|10514.5|10512.4|10511.5|161
1733343000000|2024-12-04 20:10:00|10513.9|10513|10513.3|10512.7|10514.6|10513.9|10511.8|10510.9|134
1733343300000|2024-12-04 20:15:00|10513.4|10512.5|10506.9|10506.3|10513.5|10512.6|10505.2|10504.5|157
1733343600000|2024-12-04 20:20:00|10507|10506.4|10508.1|10507.5|10508.8|10508.2|10505.4|10504.8|175
1733343900000|2024-12-04 20:25:00|10508|10507.4|10511.4|10510.5|10511.9|10511|10508|10507.4|199
1733344200000|2024-12-04 20:30:00|10510.9|10510|10513.3|10512.7|10513.8|10513.2|10510.9|10510|163
1733344500000|2024-12-04 20:35:00|10513.4|10512.8|10514.2|10513.6|10515.2|10514.6|10512.1|10511.5|131
1733344800000|2024-12-04 20:40:00|10514.3|10513.7|10515.9|10515|10515.9|10515|10513.2|10512.4|148
1733345100000|2024-12-04 20:45:00|10516|10515.1|10515.2|10514.6|10518|10517.1|10515|10514.1|175
1733345400000|2024-12-04 20:50:00|10515.3|10514.7|10515.3|10514.7|10517|10516.4|10514.3|10513.6|177
1733345700000|2024-12-04 20:55:00|10515.4|10514.8|10513.4|10512.5|10516.7|10516.1|10513.3|10512.5|341
1733346000000|2024-12-04 21:00:00|10513.5|10512.6|10513.7|10512.8|10515.3|10514.4|10511.5|10510.9|132
1733346300000|2024-12-04 21:05:00|10513.8|10512.9|10515.2|10514.6|10516.4|10515.5|10513.8|10512.9|71
1733346600000|2024-12-04 21:10:00|10515.3|10514.7|10511.5|10510.6|10515.4|10514.8|10511.5|10510.6|61
1733346900000|2024-12-04 21:15:00|10511.4|10510.5|10513|10512.1|10513.3|10512.4|10511.4|10510.5|50
1733347200000|2024-12-04 21:20:00|10512.9|10512|10511.5|10510.6|10513.1|10512.2|10511.4|10510.5|35
1733347500000|2024-12-04 21:25:00|10510.9|10510|10510.9|10510|10511.9|10511.2|10510.6|10509.7|51
1733347800000|2024-12-04 21:30:00|10510.8|10510.2|10510.8|10509.9|10511.5|10510.8|10509.4|10508.5|121
1733348100000|2024-12-04 21:35:00|10510.6|10510|10509|10508.1|10510.8|10510.1|10508.3|10507.5|74
1733348400000|2024-12-04 21:40:00|10508.9|10508|10509.8|10508.9|10510.9|10510|10508.9|10508|66
1733348700000|2024-12-04 21:45:00|10510.1|10508.8|10510.2|10509.3|10511.4|10510.5|10509.6|10508.7|70
1733349000000|2024-12-04 21:50:00|10510.1|10509.2|10510.7|10508.8|10512.2|10510.9|10510.1|10508.7|149
1733349300000|2024-12-04 21:55:00|10511|10508.5|10515.4|10508.8|10515.4|10509.5|10510.4|10506.8|149
1733349600000|2024-12-04 22:00:00|10515.9|10509.3|10515.2|10508.6|10517|10510.9|10511.3|10505|48
1733349900000|2024-12-04 22:05:00|10514.8|10508.2|10514.1|10507.5|10516|10509.4|10514|10507.4|49
1733350200000|2024-12-04 22:10:00|10514.2|10507.6|10513.1|10507.7|10515.2|10508.6|10512.7|10506.8|60
1733350500000|2024-12-04 22:15:00|10513.2|10507.8|10513.3|10508.3|10513.9|10508.9|10512.7|10507.7|47
1733350800000|2024-12-04 22:20:00|10513.4|10508.4|10514.4|10509.7|10514.4|10509.7|10513.3|10508.1|30
1733351100000|2024-12-04 22:25:00|10514.5|10510.1|10514.7|10509.3|10514.8|10510.4|10513.7|10508.7|37
1733351400000|2024-12-04 22:30:00|10513.9|10509.8|10514.7|10509.6|10514.8|10509.8|10513.9|10509.3|9
1733351700000|2024-12-04 22:35:00|10513.9|10511.1|10515.2|10509.5|10515.3|10511.1|10513.9|10509.5|29
1733352000000|2024-12-04 22:40:00|10515.3|10509.1|10515.5|10509.5|10515.5|10510|10515.2|10509.1|22
1733352300000|2024-12-04 22:45:00|10515.4|10509.9|10514.9|10510.3|10516|10511|10514.8|10509.8|44
1733352600000|2024-12-04 22:50:00|10514.8|10510.2|10515|10510.4|10515.4|10510.8|10514.7|10510.1|69
1733352900000|2024-12-04 22:55:00|10514.9|10510.3|10514.1|10507.9|10515.9|10510.4|10512.3|10507.5|195
1733353200000|2024-12-04 23:00:00|10514.7|10508.1|10511.2|10509.7|10514.7|10510.3|10511.2|10506.9|79
1733353500000|2024-12-04 23:05:00|10510.9|10510|10511.3|10509.7|10511.3|10510.1|10509.7|10508.7|38
1733353800000|2024-12-04 23:10:00|10510.9|10510|10509.7|10508.3|10511.1|10510|10508.4|10507.5|57
1733354100000|2024-12-04 23:15:00|10509.5|10508.6|10510.4|10509.5|10510.8|10509.9|10509.5|10508.6|30
1733354400000|2024-12-04 23:20:00|10510.8|10509.9|10515.3|10514.4|10515.4|10514.5|10510.8|10509.9|57
1733354700000|2024-12-04 23:25:00|10515.2|10514.3|10514.4|10513.5|10515.7|10514.8|10514|10513.1|52
1733355000000|2024-12-04 23:30:00|10514.5|10513.6|10514.9|10514|10516.2|10515.1|10514.5|10513.6|53
1733355300000|2024-12-04 23:35:00|10515|10514.1|10512.8|10511.9|10515.1|10514.2|10512.4|10511.5|53
1733355600000|2024-12-04 23:40:00|10512.7|10511.8|10512.4|10511.5|10513.9|10513|10512.3|10511.4|47
1733355900000|2024-12-04 23:45:00|10512.3|10511.4|10513.8|10512.9|10514|10513.1|10511.8|10510.9|78
1733356200000|2024-12-04 23:50:00|10513.5|10512.6|10512.5|10511.6|10515|10514.1|10512|10511.1|47
1733356500000|2024-12-04 23:55:00|10512.4|10511.5|10512.9|10512|10513.6|10512.7|10511.7|10510.8|58
1733356800000|2024-12-05 00:00:00|10513|10512.1|10510.2|10509.3|10513.2|10512.3|10508.8|10507.9|137
1733357100000|2024-12-05 00:05:00|10510.1|10509.2|10510.9|10510|10511.6|10510.7|10509.1|10508.2|123
1733357400000|2024-12-05 00:10:00|10510.8|10509.9|10512|10511.4|10512.6|10511.8|10510.2|10509.3|85
1733357700000|2024-12-05 00:15:00|10511.9|10511.3|10511.3|10510.4|10511.9|10511.3|10511.1|10510.2|60
1733358000000|2024-12-05 00:20:00|10511.6|10510.7|10511.9|10511|10513.2|10512.3|10511.2|10510.3|72
1733358300000|2024-12-05 00:25:00|10511.8|10510.9|10511|10510.1|10512.3|10511.4|10510|10509.1|85
1733358600000|2024-12-05 00:30:00|10511.1|10510.2|10514.2|10513.3|10516.3|10515.4|10511.1|10510.2|145
1733358900000|2024-12-05 00:35:00|10514.1|10513.2|10513.1|10512.2|10515.3|10514.4|10511.6|10510.7|96
1733359200000|2024-12-05 00:40:00|10513.2|10512.3|10515.5|10514.6|10515.6|10514.7|10513.1|10512.2|102
1733359500000|2024-12-05 00:45:00|10515.3|10514.4|10514.6|10513.7|10515.6|10514.7|10513.5|10512.7|81
1733359800000|2024-12-05 00:50:00|10514.5|10513.6|10513.6|10512.7|10515.7|10514.8|10513.3|10512.4|157
1733360100000|2024-12-05 00:55:00|10513.5|10512.6|10514.7|10513.8|10515.3|10514.4|10513.5|10512.6|165
1733360400000|2024-12-05 01:00:00|10514.6|10514|10515.4|10514.5|10515.7|10514.8|10513.7|10513.1|188
1733360700000|2024-12-05 01:05:00|10515.3|10514.4|10514.8|10513.9|10515.3|10514.4|10513.6|10513|192
1733361000000|2024-12-05 01:10:00|10514.9|10514|10516|10515.1|10516.1|10515.4|10514.3|10513.7|177
1733361300000|2024-12-05 01:15:00|10516.1|10515.2|10513.3|10512.4|10516.4|10515.5|10511.2|10510.3|156
1733361600000|2024-12-05 01:20:00|10513.5|10512.6|10513.9|10513|10514.6|10513.7|10512.9|10512|129
1733361900000|2024-12-05 01:25:00|10514.1|10513.2|10514|10513.1|10514.7|10513.8|10511.9|10511|125
1733362200000|2024-12-05 01:30:00|10514.1|10513.2|10513.8|10512.9|10515.3|10514.4|10513.4|10512.5|212
1733362500000|2024-12-05 01:35:00|10513.7|10512.8|10513.6|10512.7|10514.7|10513.8|10510.9|10510|194
1733362800000|2024-12-05 01:40:00|10513.5|10512.6|10514.3|10513.4|10514.6|10513.7|10512.9|10512|98
1733363100000|2024-12-05 01:45:00|10513.8|10513.2|10510.6|10509.7|10514.3|10513.4|10509.6|10508.7|223
1733363400000|2024-12-05 01:50:00|10510.7|10509.8|10514.4|10513.8|10514.6|10514|10510.2|10509.3|151
1733363700000|2024-12-05 01:55:00|10514.6|10513.7|10512.7|10511.8|10516.2|10515.3|10511.9|10511.3|234
1733364000000|2024-12-05 02:00:00|10512.8|10511.9|10512.3|10511.4|10513.4|10512.7|10511.3|10510.4|157
1733364300000|2024-12-05 02:05:00|10512.4|10511.5|10512.6|10511.7|10514.2|10513.3|10511.1|10510.2|93
1733364600000|2024-12-05 02:10:00|10512.7|10511.8|10515.5|10514.9|10515.6|10514.9|10512.4|10511.5|99
1733364900000|2024-12-05 02:15:00|10515.6|10515|10515.8|10514.9|10516.9|10516|10514.7|10514.1|96
1733365200000|2024-12-05 02:20:00|10516.4|10515.5|10517.7|10516.8|10518.3|10517.4|10515.9|10515|89
1733365500000|2024-12-05 02:25:00|10517.8|10516.9|10517.4|10516.5|10517.8|10516.9|10515.5|10514.6|129
1733365800000|2024-12-05 02:30:00|10517.6|10516.7|10521.6|10520.7|10522.2|10521.3|10517.6|10516.7|135
1733366100000|2024-12-05 02:35:00|10521.7|10520.8|10522|10521.1|10522|10521.1|10519.9|10519|108
1733366400000|2024-12-05 02:40:00|10522.1|10521.2|10522.5|10521.6|10523.2|10522.3|10521.2|10520.3|118
1733366700000|2024-12-05 02:45:00|10522.4|10521.8|10520.7|10519.8|10523|10522.4|10520.1|10519.4|184
1733367000000|2024-12-05 02:50:00|10520.6|10520|10520.7|10519.8|10521.7|10520.9|10520.1|10519.4|202
1733367300000|2024-12-05 02:55:00|10520.8|10519.9|10520.2|10519.6|10520.8|10520|10519.1|10518.2|151
1733367600000|2024-12-05 03:00:00|10520.3|10519.7|10521.1|10520.5|10521.8|10521.1|10519.7|10519.1|103
1733367900000|2024-12-05 03:05:00|10521.2|10520.6|10521.9|10521.3|10523.7|10523.1|10521.1|10520.5|77
1733368200000|2024-12-05 03:10:00|10522|10521.4|10522.6|10521.7|10522.7|10521.8|10521.3|10520.4|80
1733368500000|2024-12-05 03:15:00|10522.4|10521.8|10522.4|10521.8|10523.2|10522.5|10522.3|10521.5|133
1733368800000|2024-12-05 03:20:00|10522.3|10521.7|10521.1|10520.5|10523.2|10522.3|10521.1|10520.5|100
1733369100000|2024-12-05 03:25:00|10521.2|10520.6|10518.9|10518|10521.3|10520.7|10518.4|10517.8|124
1733369400000|2024-12-05 03:30:00|10519|10518.1|10517.7|10516.8|10519|10518.1|10516.8|10515.9|83
1733369700000|2024-12-05 03:35:00|10517.9|10517|10518.4|10517.5|10518.7|10518.1|10516.4|10515.5|88
1733370000000|2024-12-05 03:40:00|10518|10517.4|10518.7|10517.8|10519.4|10518.5|10517.4|10516.7|77
1733370300000|2024-12-05 03:45:00|10518.6|10517.7|10520.1|10519.5|10520.5|10519.8|10518.1|10517.2|55
1733370600000|2024-12-05 03:50:00|10520|10519.4|10522.1|10521.5|10522.2|10521.5|10520|10519.4|82
1733370900000|2024-12-05 03:55:00|10522|10521.4|10523.3|10522.7|10523.6|10523|10522|10521.3|77
1733371200000|2024-12-05 04:00:00|10523.2|10522.6|10524|10523.4|10524.5|10523.9|10523.2|10522.4|97
1733371500000|2024-12-05 04:05:00|10523.9|10523.3|10524.1|10523.5|10524.8|10524.2|10523.8|10523.2|52
1733371800000|2024-12-05 04:10:00|10524|10523.4|10523.6|10522.7|10524.2|10523.5|10523.4|10522.5|46
1733372100000|2024-12-05 04:15:00|10523.4|10522.8|10524.8|10523.9|10525.1|10524.5|10523.3|10522.5|52
1733372400000|2024-12-05 04:20:00|10525.1|10524.2|10522.8|10522.2|10526|10525.4|10522.2|10521.3|94
1733372700000|2024-12-05 04:25:00|10522.7|10522.1|10523.7|10522.8|10523.7|10522.8|10522.7|10521.8|108
1733373000000|2024-12-05 04:30:00|10523.6|10522.7|10521.6|10521|10523.6|10522.9|10521.6|10521|60
1733373300000|2024-12-05 04:35:00|10521.7|10521.1|10522.3|10521.7|10522.6|10522|10521.6|10521|54
1733373600000|2024-12-05 04:40:00|10522.2|10521.6|10518.8|10517.9|10522.2|10521.6|10518.1|10517.3|58
1733373900000|2024-12-05 04:45:00|10518.4|10517.8|10518.9|10518.3|10519|10518.4|10518.2|10517.6|33
1733374200000|2024-12-05 04:50:00|10518.8|10518.2|10519.4|10518.8|10520.3|10519.7|10518.7|10518.1|49
1733374500000|2024-12-05 04:55:00|10519.6|10518.7|10518.8|10517.9|10519.7|10519.1|10517.7|10516.8|72
1733374800000|2024-12-05 05:00:00|10518.9|10518|10519.2|10518.6|10519.7|10519.1|10517.8|10516.9|97
1733375100000|2024-12-05 05:05:00|10519.1|10518.5|10520.6|10520|10520.9|10520|10519.1|10518.4|38
1733375400000|2024-12-05 05:10:00|10520.7|10520.1|10521.6|10520.7|10521.7|10520.8|10520.3|10519.7|52
1733375700000|2024-12-05 05:15:00|10522|10521.1|10524.2|10523.3|10524.2|10523.3|10521.7|10520.8|75
1733376000000|2024-12-05 05:20:00|10524.3|10523.4|10525.6|10525|10527.3|10526.4|10524.3|10523.4|99
1733376300000|2024-12-05 05:25:00|10525.8|10525.2|10524.8|10523.9|10526.8|10526.2|10523.9|10523.2|106
1733376600000|2024-12-05 05:30:00|10524.6|10524|10526.8|10525.9|10527.1|10526.3|10524.6|10524|95
1733376900000|2024-12-05 05:35:00|10526.6|10525.7|10525.3|10524.4|10526.8|10525.9|10524.8|10523.9|113
1733377200000|2024-12-05 05:40:00|10525.4|10524.5|10528.1|10527.2|10528.6|10527.7|10525.1|10524.2|220
1733377500000|2024-12-05 05:45:00|10528.2|10527.3|10527.4|10526.5|10528.6|10527.9|10526.2|10525.3|177
1733377800000|2024-12-05 05:50:00|10527.3|10526.4|10528.3|10527.7|10529.3|10528.5|10527.2|10526.3|162
1733378100000|2024-12-05 05:55:00|10528.1|10527.5|10526.9|10526.3|10528.3|10527.5|10526.8|10526.2|139
1733378400000|2024-12-05 06:00:00|10527|10526.1|10529.8|10528.9|10530.3|10529.3|10526.8|10525.9|155
1733378700000|2024-12-05 06:05:00|10529.7|10528.8|10527.2|10526.3|10530.3|10529.3|10526.9|10526|126
1733379000000|2024-12-05 06:10:00|10526.9|10526|10525.8|10524.9|10527.4|10526.5|10525.1|10524.2|114
1733379300000|2024-12-05 06:15:00|10525.7|10524.8|10525.4|10524.8|10525.7|10524.9|10524.3|10523.4|96
1733379600000|2024-12-05 06:20:00|10525.5|10524.9|10526.2|10525.6|10527.7|10527.1|10525.5|10524.7|103
1733379900000|2024-12-05 06:25:00|10526.4|10525.8|10524.7|10524.1|10526.7|10525.8|10524.2|10523.6|95
1733380200000|2024-12-05 06:30:00|10524.5|10523.9|10525.9|10525.3|10526.6|10525.7|10523.4|10522.5|136
1733380500000|2024-12-05 06:35:00|10525.8|10525.2|10528|10527.1|10528.1|10527.2|10525.5|10524.6|103
1733380800000|2024-12-05 06:40:00|10528.1|10527.4|10527.5|10526.6|10528.4|10527.6|10526.1|10525.2|140
1733381100000|2024-12-05 06:45:00|10527.6|10526.7|10527|10526.1|10528.8|10527.9|10526.6|10525.7|128
1733381400000|2024-12-05 06:50:00|10527.1|10526.2|10527.5|10526.9|10528.3|10527.6|10526.9|10526|80
1733381700000|2024-12-05 06:55:00|10527.9|10527|10526.2|10525|10528.8|10527.9|10525.8|10524.9|149
1733382000000|2024-12-05 07:00:00|10526.3|10524.9|10527.8|10526.9|10529|10528.1|10526|10524.8|194
1733382300000|2024-12-05 07:05:00|10527.9|10527|10534.6|10533.7|10534.8|10533.9|10526.7|10525.8|225
1733382600000|2024-12-05 07:10:00|10534.5|10533.6|10538.9|10538|10539.1|10538.2|10534.5|10533.6|167
1733382900000|2024-12-05 07:15:00|10538.8|10537.9|10535.6|10534.7|10539.1|10538.2|10534.2|10533.3|186
1733383200000|2024-12-05 07:20:00|10535.4|10534.8|10532.6|10532|10536.4|10535.7|10532.5|10531.9|181
1733383500000|2024-12-05 07:25:00|10532.7|10532.1|10529.9|10529.3|10533.8|10532.9|10529.4|10528.7|195
1733383800000|2024-12-05 07:30:00|10529.8|10529.2|10526|10525.1|10531.3|10530.4|10526|10525.1|213
1733384100000|2024-12-05 07:35:00|10526.1|10525.2|10527.5|10526.9|10529.5|10528.9|10525.3|10524.4|177
1733384400000|2024-12-05 07:40:00|10527.4|10526.8|10529.6|10528.7|10530.1|10529.4|10527|10526.1|193
1733384700000|2024-12-05 07:45:00|10529.5|10528.6|10527.9|10527.3|10531.8|10530.9|10526.6|10526|198
1733385000000|2024-12-05 07:50:00|10528|10527.4|10533.2|10532.6|10533.2|10532.6|10528|10527.4|198
1733385300000|2024-12-05 07:55:00|10532.9|10532.3|10535.8|10534.9|10536.7|10535.8|10532.1|10531.2|248
1733385600000|2024-12-05 08:00:00|10535.3|10534.4|10543.9|10543|10545.9|10545|10533.8|10532.9|447
1733385900000|2024-12-05 08:05:00|10543.8|10542.9|10540.9|10540|10543.9|10543.2|10539.2|10538.3|323
1733386200000|2024-12-05 08:10:00|10540.8|10539.9|10541.1|10540.2|10542.6|10541.7|10538.5|10537.9|298
1733386500000|2024-12-05 08:15:00|10541|10540.1|10538.5|10537.6|10542.6|10541.9|10538.1|10537.2|289
1733386800000|2024-12-05 08:20:00|10538.4|10537.5|10543.5|10542.9|10544|10543.1|10537.9|10537.3|235
1733387100000|2024-12-05 08:25:00|10543.4|10542.8|10543.9|10543|10546.8|10546.1|10543|10542.4|236
1733387400000|2024-12-05 08:30:00|10543.8|10543.3|10539.4|10538.8|10544.5|10543.9|10536|10535.1|274
1733387700000|2024-12-05 08:35:00|10539.1|10538.2|10538.5|10537.9|10542.1|10541.2|10538|10537.1|257
1733388000000|2024-12-05 08:40:00|10538.6|10537.7|10536.2|10535.3|10539.7|10539|10535.1|10534.2|213
1733388300000|2024-12-05 08:45:00|10536.1|10535.2|10535.9|10535.3|10537.4|10536.8|10533.9|10533.2|239
1733388600000|2024-12-05 08:50:00|10536.3|10535.7|10532.9|10532.3|10539|10538.4|10530.9|10530|227
1733388900000|2024-12-05 08:55:00|10532.7|10532.1|10530.5|10529.9|10534.1|10533.5|10529.4|10528.8|235
1733389200000|2024-12-05 09:00:00|10530.6|10530|10532.9|10532.3|10534.2|10533.4|10528.1|10527.2|230
1733389500000|2024-12-05 09:05:00|10533.4|10532.8|10533.5|10532.6|10534.9|10534|10532|10531.4|153
1733389800000|2024-12-05 09:10:00|10533.6|10532.7|10528.4|10527.5|10533.8|10532.9|10522.6|10521.6|243
1733390100000|2024-12-05 09:15:00|10528.3|10527.4|10527.6|10526.7|10529.5|10528.6|10525.5|10524.9|248
1733390400000|2024-12-05 09:20:00|10527.5|10526.6|10526.7|10525.8|10527.7|10527|10525.6|10524.7|192
1733390700000|2024-12-05 09:25:00|10526.6|10525.7|10523.7|10522.8|10526.6|10525.7|10521.8|10520.9|189
1733391000000|2024-12-05 09:30:00|10524.3|10523.2|10529.6|10528.7|10530.8|10529.9|10522.1|10521.2|210
1733391300000|2024-12-05 09:35:00|10529.7|10528.8|10533.2|10532.3|10534.9|10534.1|10529.7|10528.8|210
1733391600000|2024-12-05 09:40:00|10533.6|10532.7|10534.6|10533.7|10535.1|10534.3|10531.5|10530.8|160
1733391900000|2024-12-05 09:45:00|10534.5|10533.6|10527.8|10526.9|10534.5|10533.6|10527.7|10526.8|204
1733392200000|2024-12-05 09:50:00|10527.9|10527|10528.7|10527.8|10529.2|10528.3|10526.1|10525.2|246
1733392500000|2024-12-05 09:55:00|10529|10528.1|10529.5|10527.7|10529.7|10528.7|10526.4|10525.5|216
1733392800000|2024-12-05 10:00:00|10528.9|10526.8|10531.9|10531|10532.9|10532|10527.6|10526.7|216
1733393100000|2024-12-05 10:05:00|10532|10531.1|10531.8|10531.2|10533.7|10533.1|10530.4|10529.6|205
1733393400000|2024-12-05 10:10:00|10531.7|10531.1|10533.9|10533.3|10534|10533.3|10530.2|10529.3|231
1733393700000|2024-12-05 10:15:00|10534|10533.4|10531.5|10530.6|10535.6|10535|10531.3|10530.4|173
1733394000000|2024-12-05 10:20:00|10531.6|10530.7|10530.7|10529.8|10531.8|10531.2|10529.1|10528.2|170
1733394300000|2024-12-05 10:25:00|10530.9|10530|10530|10529.1|10532|10531.1|10528.8|10527.9|154
1733394600000|2024-12-05 10:30:00|10529.9|10529|10531.1|10530.5|10531.1|10530.5|10528.7|10527.8|135
1733394900000|2024-12-05 10:35:00|10531.4|10530.8|10528.4|10527.8|10531.4|10530.8|10525.5|10524.9|147
1733395200000|2024-12-05 10:40:00|10528.5|10527.9|10527.6|10527|10528.5|10527.9|10525.9|10525|177
1733395500000|2024-12-05 10:45:00|10527.5|10526.9|10526.7|10526.1|10528.4|10527.5|10525.9|10525.2|179
1733395800000|2024-12-05 10:50:00|10526.8|10525.9|10526.9|10526.3|10527.9|10527.3|10525.7|10524.8|162
1733396100000|2024-12-05 10:55:00|10527|10526.4|10526.7|10525.8|10530|10529.3|10526.5|10525.8|196
1733396400000|2024-12-05 11:00:00|10526.5|10525.6|10527.3|10526.4|10528.8|10528.2|10524.1|10523.3|227
1733396700000|2024-12-05 11:05:00|10527.4|10526.5|10525.5|10524.9|10528.6|10528|10524.8|10524.1|166
1733397000000|2024-12-05 11:10:00|10525.6|10525|10526.2|10525.6|10526.6|10526|10524|10523.4|131
1733397300000|2024-12-05 11:15:00|10526.4|10525.5|10526.5|10525.6|10527.9|10527.3|10524.4|10523.5|102
1733397600000|2024-12-05 11:20:00|10526.4|10525.5|10528.1|10527.5|10528.3|10527.7|10525.2|10524.6|135
1733397900000|2024-12-05 11:25:00|10528.2|10527.6|10525.9|10525|10528.8|10527.9|10523.8|10522.9|154
1733398200000|2024-12-05 11:30:00|10525.7|10524.8|10532.4|10531.5|10533.2|10532.4|10525.7|10524.8|162
1733398500000|2024-12-05 11:35:00|10532.3|10531.4|10533.6|10532.7|10533.9|10533.3|10531.1|10530.5|133
1733398800000|2024-12-05 11:40:00|10533.1|10532.5|10534|10533.1|10536.6|10535.7|10532.9|10532.3|202
1733399100000|2024-12-05 11:45:00|10534.1|10533.2|10533.2|10532.6|10535|10534.2|10532.7|10532.1|119
1733399400000|2024-12-05 11:50:00|10533.3|10532.7|10537.2|10536.3|10538.1|10537.5|10533.1|10532.5|156
1733399700000|2024-12-05 11:55:00|10537.3|10536.4|10536.8|10536.2|10538.5|10537.8|10535.4|10534.7|239
1733400000000|2024-12-05 12:00:00|10537.2|10536.6|10536.7|10536.1|10538.3|10537.5|10535.6|10534.7|205
1733400300000|2024-12-05 12:05:00|10536.5|10535.9|10537.2|10536.6|10539.1|10538.3|10536.2|10535.5|185
1733400600000|2024-12-05 12:10:00|10537.1|10536.5|10531.6|10530.7|10537.1|10536.5|10531|10530.1|203
1733400900000|2024-12-05 12:15:00|10531.8|10530.9|10528.1|10527.5|10532.5|10531.9|10527.5|10526.9|176
1733401200000|2024-12-05 12:20:00|10528.2|10527.6|10526.3|10525.7|10529.1|10528.5|10526.1|10525.5|177
1733401500000|2024-12-05 12:25:00|10526.1|10525.5|10529.4|10528.8|10530.1|10529.3|10524.2|10523.6|250
1733401800000|2024-12-05 12:30:00|10529.3|10528.7|10532.4|10531.8|10534.7|10534.1|10528.1|10527.3|206
1733402100000|2024-12-05 12:35:00|10532.6|10532|10536.7|10536.1|10536.9|10536.3|10532.2|10531.6|149
1733402400000|2024-12-05 12:40:00|10536.6|10536|10533.7|10532.8|10539.1|10538.5|10533.1|10532.5|214
1733402700000|2024-12-05 12:45:00|10533.8|10532.9|10535|10534.4|10535.5|10534.9|10532.7|10532.1|166
1733403000000|2024-12-05 12:50:00|10535.4|10534.8|10529.7|10529.1|10535.5|10534.9|10528.6|10527.7|266
1733403300000|2024-12-05 12:55:00|10529.6|10529|10537.1|10536.5|10537.9|10537.3|10528.9|10528.3|509
1733403600000|2024-12-05 13:00:00|10537.2|10536.6|10541|10540.4|10545|10544.4|10533.6|10533|479
1733403900000|2024-12-05 13:05:00|10541.1|10540.5|10540.1|10539.5|10543|10542.4|10538.9|10538.3|330
1733404200000|2024-12-05 13:10:00|10539.9|10539.3|10544.8|10544.2|10546.3|10545.5|10538.6|10538|274
1733404500000|2024-12-05 13:15:00|10545.1|10544.5|10546.7|10546.1|10549.9|10549.1|10544.5|10543.9|304
1733404800000|2024-12-05 13:20:00|10546.8|10546.2|10546.6|10545.7|10549|10548.4|10544.6|10544|283
1733405100000|2024-12-05 13:25:00|10546.7|10545.8|10547|10544.4|10547.4|10546.8|10544.4|10543.4|329
1733405400000|2024-12-05 13:30:00|10547.2|10545.1|10555.4|10554.5|10568.7|10567.8|10547.2|10545.1|1233
1733405700000|2024-12-05 13:35:00|10555.6|10554.7|10556.2|10555.3|10562.4|10561.5|10554.1|10552.9|719
1733406000000|2024-12-05 13:40:00|10556.3|10555.4|10550.9|10550|10557.2|10556.3|10550.1|10549.2|653
1733406300000|2024-12-05 13:45:00|10551|10550.1|10560.7|10559.8|10564.9|10564|10549.4|10548.4|705
1733406600000|2024-12-05 13:50:00|10561.1|10560.2|10562|10561.1|10563.1|10562.2|10557.8|10556.9|645
1733406900000|2024-12-05 13:55:00|10561.9|10561|10567.5|10566.6|10567.9|10567|10560|10559.1|511
1733407200000|2024-12-05 14:00:00|10567.8|10566.9|10567.4|10566.5|10574.5|10573.6|10566.5|10565.6|559
1733407500000|2024-12-05 14:05:00|10566.9|10566.3|10574.4|10573.8|10574.7|10573.8|10566.7|10565.8|470
1733407800000|2024-12-05 14:10:00|10574.6|10573.7|10577.3|10576.7|10578.9|10578|10567|10566.4|507
1733408100000|2024-12-05 14:15:00|10577.4|10576.8|10572.1|10571.5|10578.5|10577.8|10572|10571.2|567
1733408400000|2024-12-05 14:20:00|10572.2|10571.6|10571.2|10570.3|10573.3|10572.6|10566.1|10565.5|479
1733408700000|2024-12-05 14:25:00|10571.3|10570.4|10580|10579.1|10580.4|10579.5|10571.3|10570.4|488
1733409000000|2024-12-05 14:30:00|10579.8|10578.9|10585.2|10584.3|10586.8|10585.9|10577.7|10576.8|541
1733409300000|2024-12-05 14:35:00|10585.4|10584.5|10584.5|10583.9|10588.4|10587.5|10582.2|10581.2|503
1733409600000|2024-12-05 14:40:00|10584.7|10583.6|10585.1|10584.2|10590.2|10589.3|10584.6|10583.6|471
1733409900000|2024-12-05 14:45:00|10585|10584.1|10582.3|10581.4|10586.5|10585.6|10580|10578.9|626
1733410200000|2024-12-05 14:50:00|10582.7|10581.8|10578.5|10577.6|10583.8|10582.9|10578.4|10577.3|507
1733410500000|2024-12-05 14:55:00|10578.8|10577.9|10575.8|10575.2|10580.7|10579.8|10575.5|10574.9|389
1733410800000|2024-12-05 15:00:00|10575.9|10575.3|10578.5|10577.6|10580.3|10579.5|10574.5|10573.8|369
1733411100000|2024-12-05 15:05:00|10578.4|10577.8|10570.9|10570.3|10579.2|10578.6|10570.7|10569.8|409
1733411400000|2024-12-05 15:10:00|10571.2|10570.2|10565.1|10564.5|10575.5|10574.6|10562.8|10562.2|448
1733411700000|2024-12-05 15:15:00|10565.3|10564.7|10564.9|10564.3|10569.7|10568.8|10563.2|10562.5|543
1733412000000|2024-12-05 15:20:00|10564.5|10563.9|10557.4|10556.8|10565.7|10564.8|10554.8|10554.2|463
1733412300000|2024-12-05 15:25:00|10557.2|10556.6|10557.2|10556.6|10561.5|10560.7|10557|10556.3|377
1733412600000|2024-12-05 15:30:00|10557.1|10556.5|10558|10557.4|10559.7|10559|10556.4|10555.8|285
1733412900000|2024-12-05 15:35:00|10558.1|10557.5|10556.9|10556|10561.1|10560.5|10556.5|10555.8|293
1733413200000|2024-12-05 15:40:00|10557|10556.1|10552.4|10551.5|10558.1|10557.4|10551.5|10550.6|379
1733413500000|2024-12-05 15:45:00|10552.6|10551.7|10565.2|10564.3|10565.3|10564.4|10552.6|10551.7|472
1733413800000|2024-12-05 15:50:00|10564.6|10564|10572.2|10571.3|10573.7|10573.1|10564.6|10564|526
1733414100000|2024-12-05 15:55:00|10571.6|10570.7|10572.7|10572.1|10576.5|10575.9|10569.4|10568.5|497
1733414400000|2024-12-05 16:00:00|10572.6|10572|10572.3|10571.7|10575.7|10575.1|10571.3|10570.7|463
1733414700000|2024-12-05 16:05:00|10572.2|10571.6|10578.4|10577.8|10578.7|10578.1|10571.9|10571.3|363
1733415000000|2024-12-05 16:10:00|10578.5|10577.9|10567|10566.4|10578.5|10577.9|10566|10564.9|397
1733415300000|2024-12-05 16:15:00|10567.2|10566.6|10569.1|10568.2|10571.5|10570.9|10565.4|10564.5|344
1733415600000|2024-12-05 16:20:00|10569|10568.1|10570.2|10569.6|10571.2|10570.3|10566.4|10565.2|461
1733415900000|2024-12-05 16:25:00|10570.1|10569.5|10571.4|10570.8|10572.9|10572.3|10569.8|10568.9|295
1733416200000|2024-12-05 16:30:00|10571.3|10570.7|10570|10569.4|10572.8|10571.9|10568|10567.4|303
1733416500000|2024-12-05 16:35:00|10569.9|10569.3|10566.9|10566|10570.4|10569.8|10566.6|10565.8|278
1733416800000|2024-12-05 16:40:00|10567|10566.1|10566.4|10565.5|10570.7|10569.8|10565.3|10564.6|216
1733417100000|2024-12-05 16:45:00|10566.6|10565.7|10569.6|10569|10570.7|10569.9|10565.7|10564.8|224
1733417400000|2024-12-05 16:50:00|10569.8|10568.9|10567.8|10567.2|10569.8|10569.1|10566.8|10566|231
1733417700000|2024-12-05 16:55:00|10567.9|10567.3|10570.7|10569.8|10571.8|10570.9|10567.4|10566.8|259
1733418000000|2024-12-05 17:00:00|10571|10570.1|10574.5|10573.9|10575|10574.4|10571|10570.1|260
1733418300000|2024-12-05 17:05:00|10574.1|10573.5|10573.3|10572.7|10574.6|10574|10570.2|10569.6|191
1733418600000|2024-12-05 17:10:00|10573.2|10572.6|10566.4|10565.8|10574|10573.1|10565.2|10564.3|224
1733418900000|2024-12-05 17:15:00|10566.6|10565.7|10567.2|10566.6|10570.5|10569.6|10565.4|10564.8|213
1733419200000|2024-12-05 17:20:00|10567.3|10566.7|10562.7|10561.8|10567.8|10567.2|10562.7|10561.8|227
1733419500000|2024-12-05 17:25:00|10562.3|10561.4|10561|10560.4|10563.3|10562.4|10559.8|10558.9|312
1733419800000|2024-12-05 17:30:00|10561.2|10560.6|10562.9|10562|10563|10562.4|10557.9|10557.3|269
1733420100000|2024-12-05 17:35:00|10562.6|10561.7|10565.5|10564.9|10565.9|10565.3|10561.3|10560.7|220
1733420400000|2024-12-05 17:40:00|10565.4|10564.8|10562.4|10561.8|10565.4|10564.8|10561.1|10560.5|180
1733420700000|2024-12-05 17:45:00|10562.5|10561.9|10564.5|10563.9|10565.2|10564.6|10561.7|10561.1|155
1733421000000|2024-12-05 17:50:00|10564.9|10564.3|10569.1|10568.5|10570.3|10569.7|10564.5|10563.9|172
1733421300000|2024-12-05 17:55:00|10569.2|10568.6|10567.9|10567.3|10569.5|10568.9|10566.9|10566.3|172
1733421600000|2024-12-05 18:00:00|10567.7|10567.1|10567.6|10567|10569|10568.4|10566.9|10566.1|121
1733421900000|2024-12-05 18:05:00|10567.9|10567.3|10567.7|10566.8|10570.2|10569.5|10566.9|10566.3|118
1733422200000|2024-12-05 18:10:00|10567.6|10566.7|10565.3|10564.7|10568.3|10567.7|10564.9|10564|170
1733422500000|2024-12-05 18:15:00|10565.4|10564.8|10563.5|10562.9|10565.7|10565.1|10562.6|10562|168
1733422800000|2024-12-05 18:20:00|10563.4|10562.8|10558.2|10557.6|10565.6|10564.8|10557.9|10557.3|260
1733423100000|2024-12-05 18:25:00|10558.1|10557.3|10559.2|10558.6|10561.1|10560.5|10557.4|10556.8|238
1733423400000|2024-12-05 18:30:00|10559.1|10558.5|10561|10560.4|10561|10560.4|10557.6|10557|163
1733423700000|2024-12-05 18:35:00|10561.2|10560.6|10562.2|10561.3|10563.3|10562.7|10559.9|10559.2|185
1733424000000|2024-12-05 18:40:00|10562.1|10561.2|10563.1|10562.5|10563.2|10562.6|10560.1|10559.5|141
1733424300000|2024-12-05 18:45:00|10563|10562.4|10566.6|10565.7|10567.2|10566.6|10562.5|10561.9|144
1733424600000|2024-12-05 18:50:00|10566.5|10565.9|10565.9|10565.3|10567.5|10566.9|10565.5|10564.9|83
1733424900000|2024-12-05 18:55:00|10566.4|10565.8|10568.4|10567.8|10569.1|10568.5|10564.6|10563.8|202
1733425200000|2024-12-05 19:00:00|10568.9|10568.3|10575.8|10574.9|10576.6|10575.9|10568.9|10568.3|380
1733425500000|2024-12-05 19:05:00|10575.6|10574.7|10577.6|10576.7|10577.9|10576.9|10573.5|10572.6|184
1733425800000|2024-12-05 19:10:00|10577.7|10576.8|10578|10577.4|10578|10577.4|10576|10574.9|190
1733426100000|2024-12-05 19:15:00|10577.9|10577.1|10577.4|10576.8|10578|10577.4|10575.8|10574.9|179
1733426400000|2024-12-05 19:20:00|10577.5|10576.9|10578.1|10577.2|10580.4|10579.6|10577.5|10576.9|168
1733426700000|2024-12-05 19:25:00|10578.2|10577.3|10578.7|10577.8|10580.3|10579.4|10578|10577.1|138
1733427000000|2024-12-05 19:30:00|10578.6|10577.7|10579.2|10578.3|10581.3|10580.4|10577.8|10577|146
1733427300000|2024-12-05 19:35:00|10579|10578.1|10584.1|10583.2|10585.1|10584.3|10579|10578.1|168
1733427600000|2024-12-05 19:40:00|10584|10583.1|10584.1|10583.2|10585.1|10584.4|10581.7|10580.8|181
1733427900000|2024-12-05 19:45:00|10584|10583.1|10586.2|10585.3|10586.4|10585.7|10583.7|10582.9|122
1733428200000|2024-12-05 19:50:00|10586.3|10585.4|10587.5|10586.9|10589|10588.4|10585.6|10584.7|153
1733428500000|2024-12-05 19:55:00|10587.4|10586.8|10587.9|10587|10588.7|10587.9|10584.9|10584.3|235
1733428800000|2024-12-05 20:00:00|10587.8|10587.2|10584.6|10583.7|10588|10587.2|10584.5|10583.6|199
1733429100000|2024-12-05 20:05:00|10584.5|10583.6|10583.6|10582.7|10586.2|10585.3|10583.6|10582.7|109
1733429400000|2024-12-05 20:10:00|10583.5|10582.6|10583.2|10582.6|10585.7|10584.8|10583.1|10582.3|99
1733429700000|2024-12-05 20:15:00|10583.4|10582.8|10585.4|10584.5|10586.4|10585.5|10583.3|10582.4|93
1733430000000|2024-12-05 20:20:00|10585.5|10584.6|10587.4|10586.5|10587.7|10587.1|10584.6|10583.7|100
1733430300000|2024-12-05 20:25:00|10587.3|10586.7|10587.5|10586.6|10587.9|10587|10585.9|10585|105
1733430600000|2024-12-05 20:30:00|10587.6|10586.7|10585.9|10585|10588.5|10587.6|10584.5|10583.4|137
1733430900000|2024-12-05 20:35:00|10586|10585.1|10585.5|10584.6|10586.6|10585.7|10584.5|10583.6|99
1733431200000|2024-12-05 20:40:00|10585.4|10584.5|10586.3|10585.7|10586.5|10585.9|10584.1|10583.1|154
1733431500000|2024-12-05 20:45:00|10586.1|10585.2|10585.8|10584.9|10586.6|10585.8|10585.5|10584.6|106
1733431800000|2024-12-05 20:50:00|10586|10585.1|10582|10581.4|10586.1|10585.2|10582|10581.4|177
1733432100000|2024-12-05 20:55:00|10582.1|10581.2|10585.2|10583.9|10586|10584.6|10581.5|10580.6|253
1733432400000|2024-12-05 21:00:00|10584.9|10583.5|10584.4|10583.5|10585.8|10584.9|10582.7|10581.8|197
1733432700000|2024-12-05 21:05:00|10584.2|10583.3|10584.4|10583.5|10584.4|10583.5|10582.5|10581.6|73
1733433000000|2024-12-05 21:10:00|10584.3|10583.4|10585.4|10584.5|10586.5|10585.7|10584.3|10583.4|73
1733433300000|2024-12-05 21:15:00|10586.2|10585.3|10586.1|10585.2|10586.5|10585.4|10585.1|10584.2|69
1733433600000|2024-12-05 21:20:00|10586|10585.1|10587|10586.1|10587.1|10586.2|10585.4|10584.5|64
1733433900000|2024-12-05 21:25:00|10586.9|10586|10588.1|10587.2|10588.3|10587.6|10586.9|10586|55
1733434200000|2024-12-05 21:30:00|10588|10587.1|10588.3|10587.7|10588.5|10587.7|10587.8|10587|38
1733434500000|2024-12-05 21:35:00|10588|10587.1|10587.5|10586.6|10588.5|10587.7|10587.4|10586.5|54
1733434800000|2024-12-05 21:40:00|10587.6|10586.7|10588.6|10587.7|10588.6|10587.7|10587.5|10586.6|50
1733435100000|2024-12-05 21:45:00|10588.5|10587.6|10588.8|10587.7|10588.8|10587.9|10588.3|10587.4|38
1733435400000|2024-12-05 21:50:00|10588.9|10587.8|10588.7|10587.5|10588.9|10588|10588.1|10587.2|54
1733435700000|2024-12-05 21:55:00|10589|10587.2|10589.1|10582.5|10590.5|10587.3|10588.7|10582.3|101
1733436000000|2024-12-05 22:00:00|10589|10582.4|10590.4|10586.9|10591.6|10586.9|10588.4|10581.8|36
1733436300000|2024-12-05 22:05:00|10590.3|10587|10590.2|10583.6|10592|10587|10590.1|10583.5|20
1733436600000|2024-12-05 22:10:00|10590.5|10583.9|10589.7|10583.1|10590.7|10584.1|10588.6|10582|38
1733436900000|2024-12-05 22:15:00|10591|10584.4|10590.9|10585.8|10591.5|10585.8|10588.8|10582.2|43
1733437200000|2024-12-05 22:20:00|10590.8|10585.9|10590.4|10586.3|10590.8|10586.3|10590.4|10585.9|12
1733437500000|2024-12-05 22:25:00|10590.3|10586.4|10590.2|10586.5|10590.3|10586.5|10590.2|10586.4|3
1733437800000|2024-12-05 22:30:00|10590.3|10586.9|10589.8|10583.9|10590.6|10586.9|10589.6|10583.6|35
1733438100000|2024-12-05 22:35:00|10589.7|10584|10589.8|10584.1|10589.9|10584.3|10589.6|10583.7|40
1733438400000|2024-12-05 22:40:00|10590.5|10584|10590.5|10584|10590.5|10584.2|10590.5|10584|12
1733438700000|2024-12-05 22:45:00|10590.6|10584.1|10590|10583.8|10590.6|10584.6|10589.9|10583.3|123
1733439000000|2024-12-05 22:50:00|10590.1|10583.7|10590.3|10584|10590.4|10584.3|10590|10583.7|153
1733439300000|2024-12-05 22:55:00|10590.4|10584.1|10589.6|10585.5|10590.6|10585.6|10589.4|10583.6|68
1733439600000|2024-12-05 23:00:00|10590|10583.4|10587.4|10585.6|10590.2|10586.3|10587.2|10583.4|89
1733439900000|2024-12-05 23:05:00|10587.1|10585.9|10585.7|10584|10587.6|10586.1|10585|10583.1|73
1733440200000|2024-12-05 23:10:00|10585.6|10584.1|10585.8|10584.6|10586.2|10584.8|10585|10583.8|60
1733440500000|2024-12-05 23:15:00|10586|10584.9|10586.1|10584.4|10586.3|10585.1|10585.3|10584|74
1733440800000|2024-12-05 23:20:00|10586|10584.7|10584.6|10583.7|10586.3|10584.8|10584.6|10583.7|57
1733441100000|2024-12-05 23:25:00|10584.7|10583.8|10586.3|10585.1|10586.3|10585.3|10584.6|10583.7|45
1733441400000|2024-12-05 23:30:00|10586.3|10585.4|10585.7|10584.8|10586.8|10585.9|10585.4|10584.5|78
1733441700000|2024-12-05 23:35:00|10585.4|10584.6|10585.5|10584.6|10585.5|10584.6|10584.3|10583.5|31
1733442000000|2024-12-05 23:40:00|10585.6|10584.7|10587|10586.1|10587.4|10586.5|10585.3|10584.6|67
1733442300000|2024-12-05 23:45:00|10587.3|10586.4|10585.9|10585|10587.3|10586.4|10585.7|10584.8|42
1733442600000|2024-12-05 23:50:00|10585.8|10584.9|10585.4|10584.5|10586.1|10585.2|10585.3|10584.4|27
1733442900000|2024-12-05 23:55:00|10585.5|10584.6|10586.9|10586|10587|10586.1|10585.4|10584.5|46
1733443200000|2024-12-06 00:00:00|10586.8|10585.9|10584.1|10583.2|10586.9|10586.1|10582.5|10581.9|102
1733443500000|2024-12-06 00:05:00|10584|10583.1|10580.7|10579.8|10584.1|10583.2|10580.6|10579.7|137
1733443800000|2024-12-06 00:10:00|10580.8|10579.9|10580.5|10579.6|10581.5|10580.6|10579.6|10578.8|116
1733444100000|2024-12-06 00:15:00|10580.7|10579.8|10580|10579.1|10580.7|10579.8|10578.8|10577.9|91
1733444400000|2024-12-06 00:20:00|10580.1|10579.2|10580.4|10579.8|10580.9|10580.2|10580|10579.1|58
1733444700000|2024-12-06 00:25:00|10580.3|10579.7|10580.8|10579.9|10581.5|10580.6|10579.5|10578.8|64
1733445000000|2024-12-06 00:30:00|10580.9|10580|10580.9|10580|10582.8|10581.9|10580.8|10579.9|68
1733445300000|2024-12-06 00:35:00|10581|10580.1|10579.5|10578.9|10581.5|10580.6|10579.5|10578.8|62
1733445600000|2024-12-06 00:40:00|10579.6|10579|10580.3|10579.7|10580.7|10580|10579.5|10578.8|73
1733445900000|2024-12-06 00:45:00|10580.4|10579.8|10579.1|10578.5|10580.4|10579.8|10578.7|10577.8|75
1733446200000|2024-12-06 00:50:00|10579.2|10578.6|10579.9|10579.3|10580.6|10579.8|10579.2|10578.6|168
1733446500000|2024-12-06 00:55:00|10580|10579.4|10577.7|10576.8|10580|10579.4|10577|10576.2|151
1733446800000|2024-12-06 01:00:00|10577.8|10576.9|10577.2|10576.3|10578.5|10577.9|10576.6|10575.7|168
1733447100000|2024-12-06 01:05:00|10577.1|10576.2|10577.2|10576.6|10578.1|10577.5|10575.9|10575.3|128
1733447400000|2024-12-06 01:10:00|10577.7|10576.8|10574.7|10574.1|10578|10577.1|10574.4|10573.5|123
1733447700000|2024-12-06 01:15:00|10574.8|10573.9|10572.9|10572|10574.9|10574|10572.4|10571.5|148
1733448000000|2024-12-06 01:20:00|10573|10572.1|10573.1|10572.2|10574.2|10573.6|10572.4|10571.5|94
1733448300000|2024-12-06 01:25:00|10572.9|10572|10573.6|10572.7|10574.3|10573.4|10572.5|10571.6|102
1733448600000|2024-12-06 01:30:00|10573.5|10572.6|10572.6|10571.7|10573.5|10572.6|10571.4|10570.5|121
1733448900000|2024-12-06 01:35:00|10572.5|10571.6|10571.3|10570.4|10574.1|10573.5|10571.3|10570.4|120
1733449200000|2024-12-06 01:40:00|10571|10570.1|10569.9|10569|10571.4|10570.5|10569|10568.1|142
1733449500000|2024-12-06 01:45:00|10569.6|10568.7|10568.6|10567.7|10570.3|10569.4|10568.3|10567.4|168
1733449800000|2024-12-06 01:50:00|10568.7|10567.8|10568.3|10567.4|10569.1|10568|10566.5|10565.5|279
1733450100000|2024-12-06 01:55:00|10568.2|10567.3|10569|10568.4|10569.8|10569.2|10567.8|10566.9|204
1733450400000|2024-12-06 02:00:00|10569.1|10568.5|10571.5|10570.6|10573.2|10572.3|10568.7|10568.1|184
1733450700000|2024-12-06 02:05:00|10571.4|10570.5|10570.4|10569.8|10571.8|10571.2|10570|10569.1|134
1733451000000|2024-12-06 02:10:00|10570.2|10569.6|10573.1|10572.5|10573.7|10572.8|10570.1|10569.5|131
1733451300000|2024-12-06 02:15:00|10572.9|10572|10572.5|10571.6|10574.1|10573.2|10572|10571.3|149
1733451600000|2024-12-06 02:20:00|10572.8|10571.9|10572.6|10571.7|10573.9|10573|10571.2|10570.3|124
1733451900000|2024-12-06 02:25:00|10572.7|10571.8|10574.6|10573.7|10575.6|10574.7|10572|10571.3|132
1733452200000|2024-12-06 02:30:00|10574.5|10573.6|10575|10574.1|10576.1|10575.2|10574|10573|111
1733452500000|2024-12-06 02:35:00|10574.9|10574|10576.1|10575.2|10576.4|10575.5|10574|10573.1|117
1733452800000|2024-12-06 02:40:00|10576|10575.1|10578|10577.1|10578.7|10577.8|10575.9|10575|128
1733453100000|2024-12-06 02:45:00|10577.9|10577|10575.5|10574.9|10577.9|10577.2|10575.4|10574.8|119
1733453400000|2024-12-06 02:50:00|10575.9|10575|10576.1|10575.2|10576.4|10575.6|10575.2|10574.6|103
1733453700000|2024-12-06 02:55:00|10576.2|10575.3|10577.3|10576.7|10577.8|10577.2|10575.6|10574.7|125
1733454000000|2024-12-06 03:00:00|10577.5|10576.6|10577.6|10577|10578.2|10577.6|10576.9|10576.2|122
1733454300000|2024-12-06 03:05:00|10577.7|10577.1|10578.6|10578|10579.4|10578.7|10576.5|10575.7|132
1733454600000|2024-12-06 03:10:00|10578.7|10578.1|10579.6|10578.7|10580.8|10580|10578.6|10578|79
1733454900000|2024-12-06 03:15:00|10579.8|10578.9|10577.2|10576.6|10580.3|10579.4|10577.2|10576.6|131
1733455200000|2024-12-06 03:20:00|10577.4|10576.5|10576.8|10575.9|10577.4|10576.5|10576|10575.1|86
1733455500000|2024-12-06 03:25:00|10576.6|10575.7|10576|10575.1|10578|10577.4|10575.6|10574.7|130
1733455800000|2024-12-06 03:30:00|10576|10575.1|10574.3|10573.4|10576|10575.1|10573.5|10572.6|183
1733456100000|2024-12-06 03:35:00|10574.5|10573.9|10575.2|10574.6|10577|10576.2|10574.3|10573.7|132
1733456400000|2024-12-06 03:40:00|10575.1|10574.5|10574.8|10573.9|10575.8|10575.2|10574.2|10573.6|139
1733456700000|2024-12-06 03:45:00|10574.9|10574|10573.7|10573.1|10574.9|10574|10573.4|10572.8|106
1733457000000|2024-12-06 03:50:00|10573.6|10573|10574.7|10574.1|10575.1|10574.2|10573.5|10572.6|79
1733457300000|2024-12-06 03:55:00|10574.6|10574|10576.4|10575.5|10577.1|10576.2|10574.6|10573.8|67
1733457600000|2024-12-06 04:00:00|10576.3|10575.4|10576.2|10575.6|10577.5|10576.7|10575.8|10574.9|70
1733457900000|2024-12-06 04:05:00|10576.3|10575.7|10574.8|10573.9|10577|10576.1|10574.8|10573.9|73
1733458200000|2024-12-06 04:10:00|10574.6|10573.7|10576.5|10575.6|10576.6|10575.7|10574.6|10573.7|58
1733458500000|2024-12-06 04:15:00|10576.6|10575.7|10574.8|10574.2|10576.8|10575.9|10574.6|10574|93
1733458800000|2024-12-06 04:20:00|10574.7|10574.1|10575.4|10574.8|10575.4|10574.8|10574.6|10573.9|98
1733459100000|2024-12-06 04:25:00|10575.3|10574.7|10575|10574.1|10575.6|10574.8|10574.6|10574|63
1733459400000|2024-12-06 04:30:00|10575.1|10574.2|10574|10573.1|10575.1|10574.2|10572.8|10572.2|73
1733459700000|2024-12-06 04:35:00|10573.9|10573|10574.6|10574|10575|10574.1|10573.9|10573|57
1733460000000|2024-12-06 04:40:00|10574.7|10574.1|10575.4|10574.8|10575.8|10574.9|10573.6|10572.8|86
1733460300000|2024-12-06 04:45:00|10575.3|10574.7|10574.6|10574|10575.3|10574.7|10573.6|10573|74
1733460600000|2024-12-06 04:50:00|10574.7|10574.1|10574.4|10573.5|10575.8|10574.9|10574.3|10573.5|59
1733460900000|2024-12-06 04:55:00|10574.5|10573.6|10575.8|10574.9|10575.8|10574.9|10574.5|10573.6|49
1733461200000|2024-12-06 05:00:00|10575.7|10574.8|10575.2|10574.6|10575.8|10574.9|10574.1|10573.2|78
1733461500000|2024-12-06 05:05:00|10575.3|10574.7|10570.5|10569.9|10575.5|10574.8|10569.2|10568.6|83
1733461800000|2024-12-06 05:10:00|10570.6|10570|10571.2|10570.6|10572.6|10571.7|10570.5|10569.9|94
1733462100000|2024-12-06 05:15:00|10571.3|10570.7|10572.2|10571.3|10572.4|10571.8|10570.8|10570.2|97
1733462400000|2024-12-06 05:20:00|10572.3|10571.4|10572.7|10571.8|10572.7|10571.8|10571.5|10570.6|111
1733462700000|2024-12-06 05:25:00|10572.6|10571.7|10572.6|10571.7|10573.6|10572.7|10572.2|10571.4|113
1733463000000|2024-12-06 05:30:00|10572.5|10571.6|10573.2|10572.3|10573.8|10573.1|10572.4|10571.5|105
1733463300000|2024-12-06 05:35:00|10572.9|10572|10572.5|10571.6|10573.2|10572.3|10571.9|10571|103
1733463600000|2024-12-06 05:40:00|10572.6|10571.7|10572.3|10571.4|10574.5|10573.7|10572.1|10571.3|153
1733463900000|2024-12-06 05:45:00|10572.2|10571.3|10572.3|10571.4|10572.7|10572.1|10571.4|10570.8|92
1733464200000|2024-12-06 05:50:00|10572.2|10571.3|10574.3|10573.4|10574.5|10573.6|10571.6|10571|91
1733464500000|2024-12-06 05:55:00|10574.2|10573.3|10572.6|10572|10574.3|10573.4|10571.9|10571.3|136
1733464800000|2024-12-06 06:00:00|10572.3|10571.7|10573.2|10572.6|10573.4|10572.8|10571.7|10571.1|103
1733465100000|2024-12-06 06:05:00|10572.6|10572|10571.8|10571.2|10572.8|10572|10569.6|10569|148
1733465400000|2024-12-06 06:10:00|10571.7|10571.1|10574.1|10573.2|10574.1|10573.3|10571.4|10570.6|87
1733465700000|2024-12-06 06:15:00|10574.2|10573.3|10574.6|10574|10575.4|10574.8|10574|10573.3|95
1733466000000|2024-12-06 06:20:00|10574.5|10573.9|10576.9|10576.3|10577.5|10576.9|10574.2|10573.6|77
1733466300000|2024-12-06 06:25:00|10577.1|10576.2|10576.1|10575.5|10578.4|10577.5|10575.4|10574.7|124
1733466600000|2024-12-06 06:30:00|10576|10575.4|10574.9|10574|10576.5|10575.7|10574.8|10574|76
1733466900000|2024-12-06 06:35:00|10574.8|10573.9|10576.1|10575.2|10576.2|10575.3|10574.2|10573.3|82
1733467200000|2024-12-06 06:40:00|10576.2|10575.3|10577.6|10576.7|10577.9|10577|10576.2|10575.3|67
1733467500000|2024-12-06 06:45:00|10577.7|10576.8|10575.6|10574.7|10577.7|10577.1|10575.2|10574.5|163
1733467800000|2024-12-06 06:50:00|10575.5|10574.6|10574.2|10573.6|10575.7|10574.9|10573.4|10572.7|175
1733468100000|2024-12-06 06:55:00|10574.3|10573.7|10575|10574.1|10575.9|10575.2|10573.9|10573.2|209
1733468400000|2024-12-06 07:00:00|10575.6|10573.8|10568.8|10567.9|10575.6|10573.8|10568.4|10567.5|317
1733468700000|2024-12-06 07:05:00|10568.7|10567.8|10569.2|10568.3|10570.8|10569.9|10568|10567.1|200
1733469000000|2024-12-06 07:10:00|10569.3|10568.4|10573.9|10573|10573.9|10573|10568.5|10567.6|152
1733469300000|2024-12-06 07:15:00|10574|10573.1|10575.6|10574.7|10576.3|10575.4|10572|10571.1|160
1733469600000|2024-12-06 07:20:00|10575.7|10574.8|10574.8|10573.9|10578|10577.1|10573.4|10572.5|209
1733469900000|2024-12-06 07:25:00|10574.7|10573.8|10572.3|10571.7|10575.4|10574.5|10571.5|10570.6|221
1733470200000|2024-12-06 07:30:00|10572.1|10571.5|10573.3|10572.7|10573.8|10572.9|10570.8|10569.9|168
1733470500000|2024-12-06 07:35:00|10573.1|10572.5|10571.9|10571.3|10573.2|10572.6|10570.5|10569.9|129
1733470800000|2024-12-06 07:40:00|10571.7|10571.1|10571.5|10570.3|10573|10572.4|10571.3|10570.3|125
1733471100000|2024-12-06 07:45:00|10571.6|10570.4|10576.6|10575.7|10576.9|10576|10571.4|10570.4|191
1733471400000|2024-12-06 07:50:00|10576.7|10575.8|10579.2|10578.6|10581.5|10580.9|10576.7|10575.8|238
1733471700000|2024-12-06 07:55:00|10579.1|10578.2|10584.2|10583.3|10585|10584.2|10578.4|10577.8|274
1733472000000|2024-12-06 08:00:00|10584.1|10583.2|10585.7|10585.1|10586.1|10585.3|10582.3|10581.5|387
1733472300000|2024-12-06 08:05:00|10585.3|10584.7|10593.3|10592.4|10594.6|10593.7|10584.4|10583.8|345
1733472600000|2024-12-06 08:10:00|10593.2|10592.3|10588.7|10588.1|10594|10593.1|10587.7|10587.1|292
1733472900000|2024-12-06 08:15:00|10588.6|10588|10587.9|10587.3|10591.2|10590.6|10586.8|10586.2|255
1733473200000|2024-12-06 08:20:00|10587.8|10587.2|10587.5|10586.9|10588.1|10587.5|10585.5|10584.9|251
1733473500000|2024-12-06 08:25:00|10587.6|10587|10583.5|10582.6|10587.9|10587.3|10583.4|10582.5|234
1733473800000|2024-12-06 08:30:00|10583.4|10582.5|10582.7|10582.1|10584|10583.4|10582.4|10581.6|190
1733474100000|2024-12-06 08:35:00|10582.8|10582.2|10581.4|10580.8|10583.9|10583.3|10579.9|10579.3|185
1733474400000|2024-12-06 08:40:00|10581.6|10581|10580|10579.4|10582.8|10582.1|10580|10579.1|230
1733474700000|2024-12-06 08:45:00|10580.1|10579.5|10578.9|10578.3|10580.1|10579.5|10577|10576.1|153
1733475000000|2024-12-06 08:50:00|10578.8|10578.2|10579.6|10579|10580.8|10580.2|10578.3|10577.7|163
1733475300000|2024-12-06 08:55:00|10579.3|10578.7|10582.7|10581.5|10582.7|10581.8|10578.8|10578.2|188
1733475600000|2024-12-06 09:00:00|10582.6|10581.7|10578.1|10577.5|10583.9|10583.3|10577.7|10577.1|253
1733475900000|2024-12-06 09:05:00|10578.2|10577.6|10575.5|10574.9|10579.2|10578.6|10574|10573.1|233
1733476200000|2024-12-06 09:10:00|10575.4|10574.8|10580|10579.4|10580.1|10579.4|10575.3|10574.6|152
1733476500000|2024-12-06 09:15:00|10579.9|10579.3|10577|10576.4|10580|10579.4|10576.4|10575.8|188
1733476800000|2024-12-06 09:20:00|10576.9|10576.3|10583.3|10582.7|10583.4|10582.8|10576.5|10575.9|119
1733477100000|2024-12-06 09:25:00|10583.1|10582.5|10575.5|10574.6|10583.1|10582.5|10574.7|10573.8|223
1733477400000|2024-12-06 09:30:00|10575.6|10574.7|10573|10572.1|10576.5|10575.9|10571.7|10571|151
1733477700000|2024-12-06 09:35:00|10572.9|10572|10577.7|10577.1|10577.8|10577.2|10572.6|10571.7|157
1733478000000|2024-12-06 09:40:00|10578.3|10577.7|10579.6|10578.7|10582.1|10581.1|10578.2|10577.6|229
1733478300000|2024-12-06 09:45:00|10579.5|10578.6|10581.6|10580.7|10583|10582.1|10579|10578.1|238
1733478600000|2024-12-06 09:50:00|10581.9|10581|10581.3|10580.7|10581.9|10581.3|10579.2|10578.6|181
1733478900000|2024-12-06 09:55:00|10580.9|10580.3|10577.9|10577|10581.4|10580.7|10577.1|10576.5|195
1733479200000|2024-12-06 10:00:00|10578|10577.1|10577.2|10576.6|10579.9|10579|10576.7|10576.1|162
1733479500000|2024-12-06 10:05:00|10577.3|10576.7|10575.8|10575.2|10577.5|10576.9|10572.9|10572.3|165
1733479800000|2024-12-06 10:10:00|10575.7|10575.1|10573.9|10573.3|10575.7|10575.1|10571.9|10571.3|191
1733480100000|2024-12-06 10:15:00|10574.3|10573.4|10575.1|10574.5|10576.2|10575.6|10572.9|10572.3|163
1733480400000|2024-12-06 10:20:00|10575|10574.4|10576.4|10575.8|10577|10576.4|10574.1|10573.5|161
1733480700000|2024-12-06 10:25:00|10576.3|10575.7|10575|10574.4|10576.5|10575.9|10573.7|10572.8|156
1733481000000|2024-12-06 10:30:00|10575.3|10574.7|10582|10581.4|10582.4|10581.8|10573.7|10573.1|156
1733481300000|2024-12-06 10:35:00|10582.1|10581.5|10582.2|10581.6|10583.3|10582.7|10581.1|10580.5|157
1733481600000|2024-12-06 10:40:00|10582|10581.4|10580.1|10579.5|10582.9|10582.2|10580|10579.3|131
1733481900000|2024-12-06 10:45:00|10580|10579.4|10581.7|10580.8|10582.1|10581.5|10579.9|10579.3|166
1733482200000|2024-12-06 10:50:00|10581.8|10580.9|10581.8|10581.2|10585.2|10584.6|10581.7|10580.8|121
1733482500000|2024-12-06 10:55:00|10581.9|10581.3|10582.9|10582.3|10583.4|10582.8|10580.6|10579.7|229
1733482800000|2024-12-06 11:00:00|10583|10582.4|10584.9|10584.3|10586.5|10585.9|10583|10582.4|164
1733483100000|2024-12-06 11:05:00|10584.5|10583.9|10582.4|10581.8|10587.5|10586.9|10582.4|10581.8|172
1733483400000|2024-12-06 11:10:00|10582.5|10581.9|10578.7|10578.1|10582.8|10582.2|10578.1|10577.5|187
1733483700000|2024-12-06 11:15:00|10578.5|10577.9|10577.1|10576.5|10580.5|10579.9|10577.1|10576.5|130
1733484000000|2024-12-06 11:20:00|10577|10576.4|10580.1|10579.5|10580.3|10579.6|10577|10576.4|106
1733484300000|2024-12-06 11:25:00|10579.9|10579.3|10582.1|10581.5|10582.8|10582.2|10578.8|10578.2|112
1733484600000|2024-12-06 11:30:00|10582.2|10581.6|10581.6|10581|10584.2|10583.6|10581.5|10580.8|125
1733484900000|2024-12-06 11:35:00|10581.5|10580.9|10581.6|10581|10583.8|10583.2|10580.5|10579.9|117
1733485200000|2024-12-06 11:40:00|10581.7|10581.1|10581.2|10580.6|10582.6|10581.7|10578.7|10578.1|184
1733485500000|2024-12-06 11:45:00|10581.3|10580.7|10586.4|10585.8|10587.6|10586.7|10581|10580.4|153
1733485800000|2024-12-06 11:50:00|10586.3|10585.7|10586.5|10585.9|10586.7|10586.1|10585|10584.4|124
1733486100000|2024-12-06 11:55:00|10586.7|10586.1|10587.6|10586.7|10589.2|10588.6|10585.4|10584.8|187
1733486400000|2024-12-06 12:00:00|10587.5|10586.6|10584.2|10583.6|10587.8|10586.9|10583.2|10582.5|187
1733486700000|2024-12-06 12:05:00|10584.3|10583.7|10583.4|10582.8|10584.4|10583.8|10580.9|10580.3|133
1733487000000|2024-12-06 12:10:00|10583.5|10582.9|10584.4|10583.8|10585.5|10584.9|10582.6|10581.7|185
1733487300000|2024-12-06 12:15:00|10583.8|10583.2|10586.4|10585.8|10586.5|10585.9|10582.7|10581.8|195
1733487600000|2024-12-06 12:20:00|10586.3|10585.7|10583.9|10583.3|10588.9|10588.3|10583.4|10582.8|248
1733487900000|2024-12-06 12:25:00|10583.8|10583.2|10584.4|10583.8|10586.3|10585.4|10582.2|10581.6|183
1733488200000|2024-12-06 12:30:00|10584.3|10583.7|10584.9|10584|10586.4|10585.8|10582.7|10582.1|174
1733488500000|2024-12-06 12:35:00|10584.7|10583.8|10583.4|10582.8|10587|10586.2|10583.4|10582.7|170
1733488800000|2024-12-06 12:40:00|10583.5|10582.6|10582.9|10582.3|10585.1|10584.2|10582.2|10581.6|167
1733489100000|2024-12-06 12:45:00|10582.8|10582.2|10583.8|10583.2|10586.5|10585.8|10581.9|10581.3|218
1733489400000|2024-12-06 12:50:00|10583.9|10583.3|10583|10582.4|10585.5|10584.8|10583|10582.4|187
1733489700000|2024-12-06 12:55:00|10583.2|10582.6|10581.8|10580.9|10586.3|10585.7|10580.8|10580.2|294
1733490000000|2024-12-06 13:00:00|10581.9|10581|10583.4|10582.8|10585.5|10584.6|10581.5|10580.6|317
1733490300000|2024-12-06 13:05:00|10583.5|10582.9|10581.5|10580.9|10585.3|10584.7|10581.4|10580.8|221
1733490600000|2024-12-06 13:10:00|10581.6|10580.7|10583.3|10582.7|10584.3|10583.7|10579.6|10579|216
1733490900000|2024-12-06 13:15:00|10583.4|10582.8|10582.2|10581.6|10585.1|10584.5|10580.4|10579.8|185
1733491200000|2024-12-06 13:20:00|10582.1|10581.5|10583.8|10582.9|10586.5|10585.6|10581|10580.4|339
1733491500000|2024-12-06 13:25:00|10583.5|10582.6|10588.7|10582.7|10590.7|10589.4|10582.9|10582|423
1733491800000|2024-12-06 13:30:00|10588.8|10582.8|10614.9|10614|10630.4|10629.4|10588.3|10582.3|2051
1733492100000|2024-12-06 13:35:00|10614.8|10613.9|10622.4|10621.5|10625.1|10624.2|10608.2|10607.3|1263
1733492400000|2024-12-06 13:40:00|10622.2|10621.3|10617.7|10616.5|10624.8|10623.4|10614.9|10614|1448
1733492700000|2024-12-06 13:45:00|10618.1|10616.9|10599.5|10598.6|10619.2|10618|10596.4|10595.5|1201
1733493000000|2024-12-06 13:50:00|10599.8|10598.9|10611.9|10611.3|10613.5|10612.9|10599.4|10598.5|874
1733493300000|2024-12-06 13:55:00|10612|10611.4|10604.7|10604.1|10612.2|10611.4|10598.9|10598|841
1733493600000|2024-12-06 14:00:00|10605|10604.4|10592.4|10591.5|10607.9|10607|10591.7|10591|854
1733493900000|2024-12-06 14:05:00|10592.1|10591.2|10585.8|10584.9|10596.4|10595.5|10583.3|10582.7|940
1733494200000|2024-12-06 14:10:00|10585.9|10585|10582.9|10582|10589.1|10588.1|10568.5|10567.6|968
1733494500000|2024-12-06 14:15:00|10583.3|10582.4|10578.8|10577.9|10588|10587.1|10576.2|10575.6|814
1733494800000|2024-12-06 14:20:00|10578.9|10578|10579.5|10578.6|10581.1|10580.2|10570|10569.4|715
1733495100000|2024-12-06 14:25:00|10579.1|10578.2|10582.1|10581.2|10586.7|10585.8|10575.1|10574.2|775
1733495400000|2024-12-06 14:30:00|10582.2|10581.3|10582.9|10582.3|10590.4|10589.5|10580.7|10579.8|915
1733495700000|2024-12-06 14:35:00|10583|10582.4|10579.5|10578.6|10584|10583.1|10573.1|10572.2|801
1733496000000|2024-12-06 14:40:00|10579.6|10578.7|10581.9|10581.3|10582.1|10581.3|10573.2|10572.3|698
1733496300000|2024-12-06 14:45:00|10582|10581.4|10581.1|10580.5|10585.3|10584.4|10579.9|10579.2|535
1733496600000|2024-12-06 14:50:00|10581.2|10580.6|10580.8|10580.2|10587.5|10586.8|10580.1|10579.2|571
1733496900000|2024-12-06 14:55:00|10580.7|10580.1|10581.6|10575.6|10582.1|10580.4|10576.3|10575.4|444
1733497200000|2024-12-06 15:00:00|10581.3|10575.3|10569.8|10569.2|10581.5|10576.3|10567.1|10566.2|773
1733497500000|2024-12-06 15:05:00|10569.9|10569.3|10563.9|10563.3|10570.3|10569.4|10563.8|10563.1|605
1733497800000|2024-12-06 15:10:00|10563.8|10563.2|10558.8|10558.2|10568.2|10567.6|10556.6|10555.7|601
1733498100000|2024-12-06 15:15:00|10558.7|10558.1|10554.2|10553.6|10558.9|10558.3|10552.4|10551.8|474
1733498400000|2024-12-06 15:20:00|10554|10553.4|10559|10558.1|10560.8|10559.9|10552.4|10551.8|366
1733498700000|2024-12-06 15:25:00|10559.2|10558.3|10565.8|10564.9|10566.4|10565.5|10559.2|10558.3|371
1733499000000|2024-12-06 15:30:00|10565.9|10565|10559.8|10559.2|10567|10566|10559.2|10558.3|383
1733499300000|2024-12-06 15:35:00|10559.5|10558.9|10551.4|10550.5|10560.7|10560.1|10551|10550.1|368
1733499600000|2024-12-06 15:40:00|10551.3|10550.4|10550.8|10550.2|10554.1|10553.2|10544.6|10543.7|579
1733499900000|2024-12-06 15:45:00|10551|10550.1|10562.8|10562.2|10563.4|10562.5|10549.7|10548.8|411
1733500200000|2024-12-06 15:50:00|10562.7|10562.1|10561.1|10560.2|10564.8|10563.9|10558.6|10557.7|409
1733500500000|2024-12-06 15:55:00|10562.2|10561.3|10563.7|10562.8|10568.3|10567.4|10562|10561.1|675
1733500800000|2024-12-06 16:00:00|10563.8|10563.1|10555.9|10555.3|10564.7|10563.8|10555.9|10555.2|481
1733501100000|2024-12-06 16:05:00|10556.2|10555.6|10557.7|10556.8|10558.5|10557.7|10554.5|10553.6|342
1733501400000|2024-12-06 16:10:00|10557.6|10556.7|10563.8|10562.9|10566.1|10565.2|10556.4|10555.5|320
1733501700000|2024-12-06 16:15:00|10563.9|10563|10562.9|10562|10565.4|10564.6|10561.9|10561|270
1733502000000|2024-12-06 16:20:00|10563|10562.1|10567.4|10566.5|10573.1|10572.5|10563|10562.1|384
1733502300000|2024-12-06 16:25:00|10567.5|10566.6|10571.5|10570.6|10571.7|10571.1|10564|10563.1|288
1733502600000|2024-12-06 16:30:00|10571.6|10570.7|10572.1|10571.5|10573.8|10572.9|10569.7|10568.8|290
1733502900000|2024-12-06 16:35:00|10572.2|10571.6|10570.5|10569.6|10575.8|10575.2|10570.3|10569.5|244
1733503200000|2024-12-06 16:40:00|10570.2|10569.3|10570.7|10570.1|10574|10573.1|10568.4|10567.8|236
1733503500000|2024-12-06 16:45:00|10570.8|10570.2|10564.4|10563.5|10571.7|10571.1|10563|10562.2|309
1733503800000|2024-12-06 16:50:00|10564.5|10563.6|10564.5|10563.6|10566.9|10566|10563.2|10562.3|281
1733504100000|2024-12-06 16:55:00|10564.4|10563.5|10562.9|10562|10566.4|10565.5|10562.4|10561.5|261
1733504400000|2024-12-06 17:00:00|10563|10562.1|10553.8|10552.9|10563|10562.1|10553.8|10552.9|410
1733504700000|2024-12-06 17:05:00|10553.7|10552.8|10559.6|10558.7|10560|10559.1|10552.5|10551.6|325
1733505000000|2024-12-06 17:10:00|10559.7|10558.8|10558|10557.1|10560.7|10559.8|10557.1|10556.5|246
1733505300000|2024-12-06 17:15:00|10557.7|10557|10552.2|10551.6|10559.3|10558.4|10550.8|10549.9|197
1733505600000|2024-12-06 17:20:00|10552.3|10551.7|10549.2|10548.3|10553.4|10552.7|10549|10548.3|249
1733505900000|2024-12-06 17:25:00|10549.3|10548.4|10553.4|10552.5|10553.4|10552.6|10547.6|10546.7|250
1733506200000|2024-12-06 17:30:00|10553.7|10552.8|10560.4|10559.5|10560.4|10559.5|10553.4|10552.5|226
1733506500000|2024-12-06 17:35:00|10560.5|10559.6|10558.8|10557.9|10562.4|10561.7|10558.8|10557.9|166
1733506800000|2024-12-06 17:40:00|10558.9|10558|10551|10550.4|10559.6|10558.7|10549.3|10548.5|235
1733507100000|2024-12-06 17:45:00|10550.8|10550.2|10553.5|10552.6|10554.4|10553.8|10550|10549.1|165
1733507400000|2024-12-06 17:50:00|10553.8|10552.9|10550.5|10549.9|10555|10554.4|10550|10548.9|193
1733507700000|2024-12-06 17:55:00|10550.4|10549.6|10551.5|10550.6|10552.5|10551.6|10548.7|10548|212
1733508000000|2024-12-06 18:00:00|10551.4|10550.5|10553.4|10552.5|10556.5|10555.6|10551|10550.1|245
1733508300000|2024-12-06 18:05:00|10553.3|10552.4|10558.9|10558|10558.9|10558|10552.7|10551.8|205
1733508600000|2024-12-06 18:10:00|10558.3|10557.4|10558.9|10558.3|10559.6|10558.7|10557.3|10556.6|157
1733508900000|2024-12-06 18:15:00|10558.7|10558.1|10558.6|10557.7|10561|10560.4|10558.1|10557.4|150
1733509200000|2024-12-06 18:20:00|10558.5|10557.6|10560.2|10559.3|10561.6|10560.7|10558.4|10557.5|134
1733509500000|2024-12-06 18:25:00|10560.1|10559.2|10558.4|10557.5|10560.5|10559.6|10557.9|10557|102
1733509800000|2024-12-06 18:30:00|10557.9|10557|10552.9|10552|10557.9|10557|10552.3|10551.4|140
1733510100000|2024-12-06 18:35:00|10553.1|10552.2|10552.4|10551.5|10554.9|10554|10552.2|10551.3|127
1733510400000|2024-12-06 18:40:00|10552.9|10552|10555|10554.1|10555|10554.1|10552.1|10551.2|123
1733510700000|2024-12-06 18:45:00|10554.8|10553.9|10550.9|10550|10554.8|10553.9|10550.9|10550|96
1733511000000|2024-12-06 18:50:00|10551|10550.1|10548.5|10547.9|10551|10550.1|10548.3|10547.7|87
1733511300000|2024-12-06 18:55:00|10548.6|10548|10549.7|10549.1|10550.5|10549.9|10546.6|10545.8|181
1733511600000|2024-12-06 19:00:00|10549.8|10549.2|10549.2|10548.3|10550.3|10549.6|10547.8|10547.2|175
1733511900000|2024-12-06 19:05:00|10549.5|10548.6|10545.8|10545.2|10549.9|10549.1|10544.7|10544.1|151
1733512200000|2024-12-06 19:10:00|10546.2|10545.3|10544.7|10543.8|10546.2|10545.3|10542.7|10542|146
1733512500000|2024-12-06 19:15:00|10544.4|10543.8|10545.4|10544.5|10545.5|10544.8|10543.1|10542.2|160
1733512800000|2024-12-06 19:20:00|10545.5|10544.6|10546.7|10546.1|10547.8|10547.2|10545.2|10544.5|175
1733513100000|2024-12-06 19:25:00|10546.8|10546.2|10548.7|10548.1|10548.9|10548.3|10545.4|10544.8|172
1733513400000|2024-12-06 19:30:00|10549.2|10548.3|10551.8|10551.2|10552.8|10552|10548.4|10547.5|114
1733513700000|2024-12-06 19:35:00|10552|10551.1|10551.3|10550.7|10552.9|10552.3|10550.8|10550.2|85
1733514000000|2024-12-06 19:40:00|10550.9|10550.3|10550.7|10549.8|10551.5|10550.6|10548.2|10547.6|109
1733514300000|2024-12-06 19:45:00|10550.8|10549.9|10550.5|10549.9|10551.7|10550.8|10549.5|10548.6|119
1733514600000|2024-12-06 19:50:00|10550.4|10549.8|10551.4|10550.8|10554.7|10554.1|10550.4|10549.7|116
1733514900000|2024-12-06 19:55:00|10551.5|10550.9|10554.7|10554.1|10555.5|10554.7|10550.9|10550.3|146
1733515200000|2024-12-06 20:00:00|10555.2|10554.6|10556.5|10555.6|10558.4|10557.7|10554.5|10553.6|206
1733515500000|2024-12-06 20:05:00|10556.1|10555.2|10558|10557.1|10558.6|10557.8|10555.9|10555|97
1733515800000|2024-12-06 20:10:00|10557.9|10557|10557.3|10556.7|10558.4|10557.8|10555.2|10554.6|110
1733516100000|2024-12-06 20:15:00|10557|10556.4|10559.7|10559.1|10560.3|10559.4|10556.5|10555.9|87
1733516400000|2024-12-06 20:20:00|10559.6|10559|10560.4|10559.5|10560.5|10559.6|10558.3|10557.7|86
1733516700000|2024-12-06 20:25:00|10560.5|10559.6|10560.6|10559.7|10561.2|10560.5|10558.7|10558.1|99
1733517000000|2024-12-06 20:30:00|10560.7|10559.8|10560.9|10560|10561.7|10560.8|10559.1|10558.4|113
1733517300000|2024-12-06 20:35:00|10560.8|10559.9|10563.3|10562.4|10563.6|10562.7|10560.3|10559.4|140
1733517600000|2024-12-06 20:40:00|10562|10561.1|10564|10563.1|10564.2|10563.3|10561.2|10560.3|133
1733517900000|2024-12-06 20:45:00|10563.7|10562.8|10562.2|10561|10563.9|10563.1|10561.1|10560.1|185
1733518200000|2024-12-06 20:50:00|10562.3|10561.1|10562.1|10561.5|10563.7|10562.4|10561.6|10560.6|276
1733518500000|2024-12-06 20:55:00|10562.2|10561.6|10564.1|10563.2|10564.3|10563.7|10561.7|10560.5|244
1733518800000|2024-12-06 21:00:00|10563.9|10563.3|10562.3|10561.4|10564.2|10563.6|10562.1|10561.2|138
1733519100000|2024-12-06 21:05:00|10562.4|10561.5|10565.4|10564.5|10565.5|10564.6|10562.4|10561.5|78
1733519400000|2024-12-06 21:10:00|10565.3|10564.4|10565.3|10564.4|10565.8|10564.9|10565|10564.1|57
1733519700000|2024-12-06 21:15:00|10565.4|10564.5|10564.9|10564|10566.3|10565.4|10564.3|10563.4|61
1733520000000|2024-12-06 21:20:00|10565.1|10564.2|10566.7|10565.8|10566.8|10565.9|10565|10564.1|75
1733520300000|2024-12-06 21:25:00|10566.6|10565.7|10566.4|10565.5|10566.7|10565.8|10565.5|10564.6|120
1733520600000|2024-12-06 21:30:00|10566.6|10565.7|10566.3|10565.4|10567.3|10566.4|10566|10565.1|111
1733520900000|2024-12-06 21:35:00|10566.2|10565.3|10566.5|10565.6|10566.6|10565.7|10566|10565.1|82
1733521200000|2024-12-06 21:40:00|10566.6|10565.7|10567.7|10566.8|10567.8|10566.9|10566.5|10565.6|56
1733521500000|2024-12-06 21:45:00|10567.6|10566.7|10567.5|10566.6|10567.9|10567|10566.8|10565.9|91
1733521800000|2024-12-06 21:50:00|10567.4|10566.5|10568.8|10567.9|10570|10569.1|10566.7|10565.8|177
1733522100000|2024-12-06 21:55:00|10569.1|10567.6|10571|10564.4|10571.9|10567.8|10568.7|10562.9|244
1733691600000|2024-12-08 21:00:00|10565.8|10553.8|10567.5|10555.5|10567.9|10559.7|10564.4|10552.4|30
1733691900000|2024-12-08 21:05:00|10565.6|10553.6|10567.5|10555.5|10567.5|10555.5|10565.6|10553.6|4
1733692200000|2024-12-08 21:10:00|10566.8|10554.8|10567.4|10555.4|10567.4|10555.4|10565.2|10553.2|7
1733692500000|2024-12-08 21:15:00|10565.9|10553.9|10566.1|10554.1|10567.6|10555.6|10564.4|10552.4|12
1733692800000|2024-12-08 21:20:00|10566.3|10554.3|10566.3|10554.3|10568.4|10556.4|10564.8|10552.8|20
1733693100000|2024-12-08 21:25:00|10566.2|10554.2|10566.8|10554.8|10566.9|10554.9|10566.2|10554.2|12
1733693400000|2024-12-08 21:30:00|10566.5|10554.5|10566.9|10554.9|10566.9|10554.9|10566.5|10554.5|8
1733693700000|2024-12-08 21:35:00|10566.8|10554.8|10566.7|10554.7|10566.8|10554.8|10566.5|10554.5|5
1733694000000|2024-12-08 21:40:00|10566.6|10554.6|10566.4|10554.4|10567.2|10555.2|10566.4|10554.4|11
1733694300000|2024-12-08 21:45:00|10566.2|10554.2|10566.3|10554.3|10566.3|10554.3|10566.2|10554.2|2
1733694600000|2024-12-08 21:50:00|10566.4|10554.4|10568.1|10556.1|10568.4|10556.4|10566.4|10554.4|10
1733694900000|2024-12-08 21:55:00|10568.4|10555.8|10564.3|10551.7|10568.8|10556.2|10564.3|10551.7|30
1733695200000|2024-12-08 22:00:00|10564|10551.4|10561.4|10553.8|10564.7|10553.8|10561.3|10551.2|27
1733695500000|2024-12-08 22:05:00|10561.5|10553.9|10564|10558.4|10564.7|10558.9|10560.7|10553.8|35
1733695800000|2024-12-08 22:10:00|10563.9|10559|10562.5|10557.9|10563.9|10559.1|10561.5|10556.5|42
1733696100000|2024-12-08 22:15:00|10562.4|10557.8|10562.2|10557.7|10563.7|10557.9|10562|10556.4|42
1733696400000|2024-12-08 22:20:00|10562.9|10556.8|10563|10556.9|10563|10557.9|10562.2|10556.8|22
1733696700000|2024-12-08 22:25:00|10562.9|10557.8|10562.7|10557.5|10563|10557.9|10562.2|10556.9|27
1733697000000|2024-12-08 22:30:00|10562.6|10557.7|10563.8|10558.7|10564.7|10558.9|10561.3|10556.5|74
1733697300000|2024-12-08 22:35:00|10564.6|10558.3|10564.5|10559.8|10565.5|10559.9|10563.4|10556.8|60
1733697600000|2024-12-08 22:40:00|10563.9|10559.9|10565|10558.4|10565.2|10559.9|10562.3|10555.7|116
1733697900000|2024-12-08 22:45:00|10564.5|10558.1|10564.3|10560.9|10565.5|10561.9|10564|10558|197
1733698200000|2024-12-08 22:50:00|10564.5|10560.7|10564.4|10560.7|10564.7|10560.9|10564|10559.8|38
1733698500000|2024-12-08 22:55:00|10564.3|10560.6|10563.9|10560.1|10564.7|10561.1|10563.8|10559.5|43
1733698800000|2024-12-08 23:00:00|10564.4|10560.8|10566.3|10564|10570.6|10568.6|10560.9|10558.5|263
1733699100000|2024-12-08 23:05:00|10566|10564.3|10568|10566.7|10568.6|10567.5|10565.1|10563.2|123
1733699400000|2024-12-08 23:10:00|10567.9|10566.6|10567.8|10566.9|10568.3|10567|10566.8|10565.9|90
1733699700000|2024-12-08 23:15:00|10567.4|10566.5|10566|10565.1|10567.5|10566.6|10564.5|10563.6|111
1733700000000|2024-12-08 23:20:00|10565.9|10565|10564.1|10563.2|10565.9|10565|10563.8|10562.9|61
1733700300000|2024-12-08 23:25:00|10564.3|10563.4|10563|10562.1|10564.6|10563.7|10562.5|10561.6|47
1733700600000|2024-12-08 23:30:00|10562.9|10562|10565.1|10564.2|10565.5|10564.6|10561.7|10560.8|62
1733700900000|2024-12-08 23:35:00|10565.3|10564.1|10565.1|10564.2|10565.9|10565|10564.5|10563.4|65
1733701200000|2024-12-08 23:40:00|10565|10564.1|10564.2|10563.3|10565.1|10564.2|10564.1|10563.2|41
1733701500000|2024-12-08 23:45:00|10564|10563.1|10567.2|10566.3|10567.8|10566.9|10561.9|10561|75
1733701800000|2024-12-08 23:50:00|10567|10566.1|10566.4|10565.8|10567.9|10567|10566.3|10565.4|47
1733702100000|2024-12-08 23:55:00|10566.6|10566|10565.9|10565.3|10566.7|10566.1|10565.1|10564.5|56
1733702400000|2024-12-09 00:00:00|10566.2|10565.6|10560.8|10559.9|10566.3|10565.7|10560.5|10559.6|135
1733702700000|2024-12-09 00:05:00|10560.7|10559.8|10558.5|10557.9|10560.7|10559.8|10558.1|10557.3|89
1733703000000|2024-12-09 00:10:00|10558.7|10557.8|10561.1|10560.2|10561.4|10560.5|10558.1|10557.4|91
1733703300000|2024-12-09 00:15:00|10561|10560.1|10559.8|10558.9|10561.8|10560.9|10559.5|10558.6|97
1733703600000|2024-12-09 00:20:00|10559.9|10559|10560.4|10559.5|10560.7|10559.8|10559.4|10558.5|53
1733703900000|2024-12-09 00:25:00|10560.7|10559.8|10559.2|10558.3|10561.4|10560.5|10558.5|10557.6|95
1733704200000|2024-12-09 00:30:00|10559|10558.1|10558.1|10557.2|10559|10558.1|10557.4|10556.5|115
1733704500000|2024-12-09 00:35:00|10558.2|10557.3|10558|10557.1|10558.7|10557.9|10557.2|10556.3|102
1733704800000|2024-12-09 00:40:00|10558.1|10557.2|10556.2|10555.3|10558.5|10557.6|10556.2|10555.3|97
1733705100000|2024-12-09 00:45:00|10556.5|10555.6|10556.8|10556.2|10557.9|10557|10556.3|10555.5|52
1733705400000|2024-12-09 00:50:00|10557.1|10555.9|10559.5|10558.6|10559.5|10558.7|10557.1|10555.9|99
1733705700000|2024-12-09 00:55:00|10559.4|10558.5|10559.8|10558.9|10560.6|10559.7|10558.4|10557.5|86
1733706000000|2024-12-09 01:00:00|10559.9|10559.2|10558.9|10558.3|10561.5|10560.6|10557.8|10557.2|208
1733706300000|2024-12-09 01:05:00|10559|10558.4|10555.7|10554.8|10559|10558.4|10555.5|10554.6|110
1733706600000|2024-12-09 01:10:00|10555.9|10555|10558.5|10557.6|10558.8|10558.1|10555.7|10554.8|125
1733706900000|2024-12-09 01:15:00|10558.6|10557.7|10556.3|10555.7|10558.7|10558.1|10556.1|10555.5|108
1733707200000|2024-12-09 01:20:00|10556.5|10555.9|10556|10555.1|10556.7|10556.1|10553.9|10553|142
1733707500000|2024-12-09 01:25:00|10555.9|10555|10557.3|10556.4|10558.2|10557.3|10555.2|10554.3|58
1733707800000|2024-12-09 01:30:00|10557.4|10556.5|10555.8|10554.9|10557.9|10557|10555.5|10554.6|96
1733708100000|2024-12-09 01:35:00|10556|10555.1|10554.9|10554|10556.7|10555.8|10554.7|10553.8|88
1733708400000|2024-12-09 01:40:00|10554.7|10553.8|10553.7|10552.8|10554.9|10554|10553.3|10552.4|138
1733708700000|2024-12-09 01:45:00|10553.8|10552.9|10552.8|10552.2|10553.9|10553.1|10552.6|10551.9|124
1733709000000|2024-12-09 01:50:00|10552.7|10552.1|10552.5|10551.6|10554.1|10553.2|10552.2|10551.3|72
1733709300000|2024-12-09 01:55:00|10552.4|10551.5|10552.5|10551.6|10553.8|10552.9|10551.7|10550.8|108
1733709600000|2024-12-09 02:00:00|10552.4|10551.5|10554.9|10554|10556.7|10555.8|10552.4|10551.5|142
1733709900000|2024-12-09 02:05:00|10554.8|10553.9|10555.5|10554.6|10555.9|10555|10554.4|10553.8|108
1733710200000|2024-12-09 02:10:00|10555.6|10554.7|10553.5|10552.6|10556.7|10555.8|10552.9|10552|110
1733710500000|2024-12-09 02:15:00|10553.4|10552.5|10553.5|10552.9|10553.5|10552.9|10552.3|10551.4|102
1733710800000|2024-12-09 02:20:00|10554|10553.4|10554.1|10553.2|10555.9|10555.3|10553.8|10553|180
1733711100000|2024-12-09 02:25:00|10554|10553.1|10553.1|10552.5|10554.8|10553.9|10552.8|10552|166
1733711400000|2024-12-09 02:30:00|10552.8|10552.2|10554.2|10553.6|10554.2|10553.6|10552.1|10551.4|180
1733711700000|2024-12-09 02:35:00|10554.1|10553.5|10553|10552.1|10555.4|10554.6|10552.5|10551.9|142
1733712000000|2024-12-09 02:40:00|10552.8|10552.2|10552.6|10551.7|10553|10552.2|10551|10550.1|133
1733712300000|2024-12-09 02:45:00|10553|10552.1|10554.4|10553.5|10554.7|10553.9|10552.7|10551.8|74
1733712600000|2024-12-09 02:50:00|10554.3|10553.4|10554|10553.1|10554.6|10553.7|10552.8|10551.9|86
1733712900000|2024-12-09 02:55:00|10554.1|10553.2|10555.3|10554.4|10555.4|10554.5|10553.3|10552.4|108
1733713200000|2024-12-09 03:00:00|10555.2|10554.3|10554.3|10553.4|10556.9|10556|10554.3|10553.4|65
1733713500000|2024-12-09 03:05:00|10554.2|10553.3|10552.6|10551.7|10554.3|10553.4|10551.6|10550.9|63
1733713800000|2024-12-09 03:10:00|10552.7|10552.1|10553.3|10552.4|10553.5|10552.9|10552.3|10551.5|72
1733714100000|2024-12-09 03:15:00|10553.2|10552.3|10553.6|10552.7|10554.3|10553.5|10553.2|10552.3|57
1733714400000|2024-12-09 03:20:00|10553.5|10552.6|10551.3|10550.4|10553.5|10552.6|10551.3|10550.4|91
1733714700000|2024-12-09 03:25:00|10551.5|10550.6|10547.1|10546.2|10551.5|10550.6|10545.5|10544.6|146
1733715000000|2024-12-09 03:30:00|10547.2|10546.3|10548.1|10547.2|10550|10549.1|10546.8|10545.9|71
1733715300000|2024-12-09 03:35:00|10548.2|10547.3|10546.8|10545.9|10548.3|10547.4|10546.1|10545.2|74
1733715600000|2024-12-09 03:40:00|10546.3|10545.4|10544.4|10543.5|10546.5|10545.9|10543.2|10542.4|74
1733715900000|2024-12-09 03:45:00|10543.9|10543|10542.7|10541.8|10544.5|10543.7|10542.4|10541.6|83
1733716200000|2024-12-09 03:50:00|10542.8|10541.9|10541.4|10540.5|10543.2|10542.3|10540.8|10539.9|86
1733716500000|2024-12-09 03:55:00|10541.3|10540.4|10537.8|10536.9|10542|10541.1|10537.2|10536.3|112
1733716800000|2024-12-09 04:00:00|10537.9|10537|10536.2|10535.3|10539.7|10538.8|10536.1|10535.2|138
1733717100000|2024-12-09 04:05:00|10536.3|10535.4|10537.4|10536.5|10537.5|10536.6|10535.8|10534.9|117
1733717400000|2024-12-09 04:10:00|10537.2|10536.3|10540|10539.1|10540.4|10539.6|10537|10536.3|92
1733717700000|2024-12-09 04:15:00|10539.9|10539|10539.2|10538.6|10540.2|10539.3|10538.2|10537.4|122
1733718000000|2024-12-09 04:20:00|10539.1|10538.5|10536.8|10535.9|10540.2|10539.6|10536.7|10535.8|100
1733718300000|2024-12-09 04:25:00|10536.7|10535.8|10533.9|10533|10537.2|10536.3|10533.6|10532.7|136
1733718600000|2024-12-09 04:30:00|10533.7|10532.8|10535.3|10534.4|10535.8|10534.9|10533.6|10532.8|80
1733718900000|2024-12-09 04:35:00|10535.5|10534.6|10534.9|10534|10535.5|10534.6|10534.2|10533.3|50
1733719200000|2024-12-09 04:40:00|10534.8|10533.9|10534.7|10533.8|10534.9|10534|10532.6|10531.7|88
1733719500000|2024-12-09 04:45:00|10534.8|10533.9|10535.3|10534.4|10535.9|10535|10533.7|10532.8|70
1733719800000|2024-12-09 04:50:00|10535.2|10534.3|10536.3|10535.4|10536.9|10536.1|10534.9|10534|88
1733720100000|2024-12-09 04:55:00|10536.2|10535.3|10535.3|10534.4|10536.2|10535.3|10534.4|10533.5|105
1733720400000|2024-12-09 05:00:00|10535.3|10534.4|10536.2|10535.6|10536.9|10536|10534.6|10533.9|200
1733720700000|2024-12-09 05:05:00|10536.1|10535.5|10536.7|10536.1|10537.3|10536.7|10535.9|10535.2|108
1733721000000|2024-12-09 05:10:00|10536.8|10535.9|10534.6|10534|10538.7|10538.1|10534.5|10533.9|110
1733721300000|2024-12-09 05:15:00|10534.7|10533.8|10535.9|10535.3|10536.3|10535.7|10534.4|10533.7|95
1733721600000|2024-12-09 05:20:00|10536.1|10535.2|10535.8|10534.9|10537.8|10536.9|10535.4|10534.5|110
1733721900000|2024-12-09 05:25:00|10535.9|10535|10534.8|10534.2|10535.9|10535.3|10534.8|10533.9|68
1733722200000|2024-12-09 05:30:00|10534.6|10534|10535.9|10535.3|10536.6|10536|10534|10533.4|148
1733722500000|2024-12-09 05:35:00|10536|10535.4|10535.6|10534.7|10537.2|10536.6|10535.3|10534.7|91
1733722800000|2024-12-09 05:40:00|10535.4|10534.8|10536.7|10535.8|10537.2|10536.3|10534.7|10533.8|140
1733723100000|2024-12-09 05:45:00|10537.4|10536.5|10537.4|10536.5|10538.7|10537.9|10537.3|10536.5|78
1733723400000|2024-12-09 05:50:00|10537.3|10536.4|10536.6|10535.7|10538.7|10537.8|10536|10535.1|83
1733723700000|2024-12-09 05:55:00|10536.4|10535.5|10537.6|10536.7|10537.7|10536.8|10534.8|10534.1|150
1733724000000|2024-12-09 06:00:00|10537.7|10536.8|10539.7|10539.1|10540.1|10539.3|10537.4|10536.5|121
1733724300000|2024-12-09 06:05:00|10539.5|10538.9|10541.1|10540.5|10542.3|10541.7|10539.5|10538.7|105
1733724600000|2024-12-09 06:10:00|10541.2|10540.6|10539.3|10538.4|10542|10541.1|10538.8|10538|132
1733724900000|2024-12-09 06:15:00|10539.4|10538.5|10538.2|10537.3|10539.4|10538.5|10536.9|10536.1|89
1733725200000|2024-12-09 06:20:00|10538.1|10537.2|10539.8|10538.9|10540.1|10539.5|10538|10537.1|105
1733725500000|2024-12-09 06:25:00|10539.7|10538.8|10540.2|10539.6|10542.3|10541.7|10539.6|10538.8|167
1733725800000|2024-12-09 06:30:00|10540.7|10539.8|10542.8|10542.2|10543.4|10542.5|10540.4|10539.5|108
1733726100000|2024-12-09 06:35:00|10543.1|10542.6|10544.1|10543.5|10544.6|10543.8|10542.1|10541.3|100
1733726400000|2024-12-09 06:40:00|10544.2|10543.6|10541.6|10541|10544.2|10543.6|10541.4|10540.8|101
1733726700000|2024-12-09 06:45:00|10541.9|10541.3|10542.6|10541.7|10543|10542.4|10541.5|10540.9|113
1733727000000|2024-12-09 06:50:00|10542.7|10541.8|10544.5|10543.9|10544.5|10543.9|10542.3|10541.7|145
1733727300000|2024-12-09 06:55:00|10544.6|10544|10544.6|10544|10545.4|10544.6|10543.2|10542.6|139
1733727600000|2024-12-09 07:00:00|10544.7|10543.8|10547.7|10546.8|10549.1|10548.5|10543.9|10543|138
1733727900000|2024-12-09 07:05:00|10547.4|10546.5|10542.3|10541.4|10548.8|10547.9|10542.2|10541.3|134
1733728200000|2024-12-09 07:10:00|10542.4|10541.5|10548.2|10547.6|10548.8|10547.9|10541.6|10540.7|210
1733728500000|2024-12-09 07:15:00|10548.4|10547.5|10548.2|10547.3|10550.9|10550|10547.3|10546.4|160
1733728800000|2024-12-09 07:20:00|10548.3|10547.4|10548.4|10547.8|10552.2|10551.3|10546.8|10545.9|317
1733729100000|2024-12-09 07:25:00|10548|10547.4|10554.7|10553.8|10557.2|10556.3|10548|10547.3|340
1733729400000|2024-12-09 07:30:00|10554.6|10553.7|10556.2|10555.6|10557|10556.4|10554.3|10553.7|272
1733729700000|2024-12-09 07:35:00|10556.5|10555.9|10557.7|10557.1|10559.2|10558.3|10555.2|10554.3|352
1733730000000|2024-12-09 07:40:00|10557.8|10557.2|10550.2|10549.3|10558|10557.2|10547.9|10547.3|399
1733730300000|2024-12-09 07:45:00|10550.1|10549.2|10555.7|10555.1|10556.3|10555.6|10549.3|10548.5|291
1733730600000|2024-12-09 07:50:00|10555.5|10554.9|10556.4|10555.5|10556.5|10555.8|10553.3|10552.5|302
1733730900000|2024-12-09 07:55:00|10556.5|10555.6|10564.8|10563.9|10567.1|10565.9|10556.5|10555.6|478
1733731200000|2024-12-09 08:00:00|10564.9|10564|10564.9|10564.3|10566.4|10565.8|10562.8|10561.9|381
1733731500000|2024-12-09 08:05:00|10564.7|10564.1|10558.6|10558|10566.6|10565.7|10557.6|10557|416
1733731800000|2024-12-09 08:10:00|10558.8|10558.2|10560.3|10559.7|10561.4|10560.8|10557|10556.4|428
1733732100000|2024-12-09 08:15:00|10560.4|10559.8|10558.7|10558.1|10561.4|10560.8|10558.5|10557.9|362
1733732400000|2024-12-09 08:20:00|10558.6|10558|10563.2|10562.1|10563.6|10563|10557.5|10556.7|322
1733732700000|2024-12-09 08:25:00|10563.5|10562.3|10564.5|10563.9|10566.9|10566|10561.9|10561|360
1733733000000|2024-12-09 08:30:00|10564.6|10563.7|10560.1|10559.2|10566.3|10565.4|10557.2|10556.3|300
1733733300000|2024-12-09 08:35:00|10560.2|10559.3|10559.6|10558.7|10561.9|10561|10558.4|10557.5|248
1733733600000|2024-12-09 08:40:00|10559.7|10558.8|10562.8|10561.9|10564.3|10563.4|10559.5|10558.6|286
1733733900000|2024-12-09 08:45:00|10562.9|10562|10564.3|10563.7|10566.4|10565.5|10562.1|10561.5|225
1733734200000|2024-12-09 08:50:00|10564.5|10563.9|10570.9|10570|10570.9|10570|10564|10563.4|209
1733734500000|2024-12-09 08:55:00|10570.8|10569.9|10567.7|10567.1|10570.8|10569.9|10566.2|10565.6|357
1733734800000|2024-12-09 09:00:00|10567.8|10567.2|10572.8|10571.9|10572.8|10571.9|10567.7|10567.1|354
1733735100000|2024-12-09 09:05:00|10572.7|10571.8|10569.1|10568.2|10574.9|10574|10567.8|10566.9|280
1733735400000|2024-12-09 09:10:00|10569|10568.1|10570.8|10570.2|10571.3|10570.4|10566.1|10565.1|264
1733735700000|2024-12-09 09:15:00|10571.1|10570.5|10571|10570.4|10571.6|10571|10569.1|10568.5|195
1733736000000|2024-12-09 09:20:00|10571.1|10570.5|10573.7|10573.1|10573.9|10573.3|10568.8|10568|217
1733736300000|2024-12-09 09:25:00|10573.3|10572.7|10573.3|10572.7|10575.7|10574.8|10573|10572.3|240
1733736600000|2024-12-09 09:30:00|10573.5|10572.6|10572.3|10571.7|10574.5|10573.6|10571.1|10570.5|195
1733736900000|2024-12-09 09:35:00|10572.2|10571.6|10571|10570.4|10573.1|10572.4|10570.9|10570.3|169
1733737200000|2024-12-09 09:40:00|10570.8|10570.2|10565.1|10564.5|10570.8|10570.2|10563.7|10563.1|218
1733737500000|2024-12-09 09:45:00|10564.8|10564.2|10565.8|10564.9|10566.5|10565.9|10562|10561.4|214
1733737800000|2024-12-09 09:50:00|10566.4|10565.5|10563.6|10563|10568.7|10567.9|10563.3|10562.7|220
1733738100000|2024-12-09 09:55:00|10563.3|10562.7|10566.6|10566|10566.8|10566.2|10562.9|10562.3|213
1733738400000|2024-12-09 10:00:00|10566.8|10566.2|10569.9|10569|10570.3|10569.5|10566.8|10566.2|215
1733738700000|2024-12-09 10:05:00|10570.2|10569.3|10580.9|10580.3|10583.9|10583|10569.7|10569.1|299
1733739000000|2024-12-09 10:10:00|10580.8|10580.2|10579.4|10578.8|10582.1|10581.4|10577.3|10576.4|269
1733739300000|2024-12-09 10:15:00|10579.3|10578.7|10580.7|10579.8|10585|10584.1|10578.4|10577.8|223
1733739600000|2024-12-09 10:20:00|10580.6|10579.7|10582|10581.1|10583.7|10582.8|10579.9|10579|293
1733739900000|2024-12-09 10:25:00|10581.9|10581|10581.2|10580.6|10583.3|10582.6|10581.2|10580.3|199
1733740200000|2024-12-09 10:30:00|10581.1|10580.5|10581.6|10581|10582.8|10582|10580.8|10580|215
1733740500000|2024-12-09 10:35:00|10581.5|10580.9|10583.7|10583.1|10583.9|10583.3|10580.5|10579.9|154
1733740800000|2024-12-09 10:40:00|10583.8|10583.2|10583.4|10582.8|10585.4|10584.8|10583.3|10582.7|150
1733741100000|2024-12-09 10:45:00|10583.3|10582.7|10580.7|10580.1|10585.8|10585.1|10580.2|10579.3|151
1733741400000|2024-12-09 10:50:00|10580.6|10580|10581.5|10580.9|10583.2|10582.6|10579.7|10578.9|158
1733741700000|2024-12-09 10:55:00|10581.6|10581|10580.8|10580.2|10584.3|10583.7|10579.5|10578.6|225
1733742000000|2024-12-09 11:00:00|10580.7|10580.1|10583.8|10583.2|10584.4|10583.8|10579.6|10579|177
1733742300000|2024-12-09 11:05:00|10583.5|10582.9|10583.1|10582.2|10583.7|10583.1|10580.8|10580.2|132
1733742600000|2024-12-09 11:10:00|10582.4|10581.5|10584.8|10584.2|10585.1|10584.5|10580.9|10580.3|112
1733742900000|2024-12-09 11:15:00|10584.7|10584.1|10584|10583.4|10585.3|10584.5|10583.6|10583|115
1733743200000|2024-12-09 11:20:00|10584.1|10583.5|10582|10581.4|10585.4|10584.8|10581.7|10581.1|131
1733743500000|2024-12-09 11:25:00|10582.1|10581.5|10580.9|10580.3|10583|10582.4|10580.6|10580|125
1733743800000|2024-12-09 11:30:00|10580.8|10580.2|10579.5|10578.9|10581.1|10580.5|10578.2|10577.6|151
1733744100000|2024-12-09 11:35:00|10579.6|10579|10577.7|10577.1|10579.9|10579.3|10577.6|10577|103
1733744400000|2024-12-09 11:40:00|10577.6|10577|10578.3|10577.7|10580.7|10580.1|10577.2|10576.6|141
1733744700000|2024-12-09 11:45:00|10578.5|10577.9|10576.7|10576.1|10579.1|10578.3|10575.4|10574.8|109
1733745000000|2024-12-09 11:50:00|10576.8|10576.2|10575.7|10575.1|10578.2|10577.4|10574.4|10573.8|179
1733745300000|2024-12-09 11:55:00|10575.6|10575|10569.2|10568.6|10576|10575.4|10567.9|10567.3|219
1733745600000|2024-12-09 12:00:00|10569.1|10568.5|10570.8|10569.9|10571.6|10571|10567.7|10567.1|203
1733745900000|2024-12-09 12:05:00|10570.7|10569.8|10566.2|10565.6|10571.1|10570.4|10566|10565.4|155
1733746200000|2024-12-09 12:10:00|10566.9|10566.3|10568.1|10567.5|10568.5|10567.6|10563.7|10563.1|141
1733746500000|2024-12-09 12:15:00|10568.2|10567.6|10564.3|10563.7|10568.2|10567.6|10562.6|10562|166
1733746800000|2024-12-09 12:20:00|10564.2|10563.6|10565.2|10564.6|10565.9|10565.3|10563.1|10562.5|85
1733747100000|2024-12-09 12:25:00|10565.5|10564.9|10566.9|10566|10567.8|10567|10564.6|10564|127
1733747400000|2024-12-09 12:30:00|10567|10566.1|10564.5|10563.9|10567.8|10566.9|10564.2|10563.4|113
1733747700000|2024-12-09 12:35:00|10564.6|10564|10562.6|10562|10564.6|10564|10561.2|10560.6|116
1733748000000|2024-12-09 12:40:00|10562.7|10562.1|10561.6|10561|10563.5|10562.6|10559.9|10559.2|139
1733748300000|2024-12-09 12:45:00|10561.2|10560.6|10560.7|10560.1|10561.6|10561|10558.2|10557.6|132
1733748600000|2024-12-09 12:50:00|10560.6|10560|10559.4|10558.8|10561|10560.4|10558.2|10557.6|154
1733748900000|2024-12-09 12:55:00|10559.5|10558.9|10566.1|10565.5|10567.8|10567.2|10559.4|10558.8|399
1733749200000|2024-12-09 13:00:00|10566.2|10565.6|10569.5|10568.9|10569.6|10569|10560.8|10559.9|367
1733749500000|2024-12-09 13:05:00|10569.6|10569|10568.1|10567.5|10571.1|10570.5|10567.1|10566.5|238
1733749800000|2024-12-09 13:10:00|10568.3|10567.7|10564.5|10563.6|10569|10568.4|10563.9|10563.3|310
1733750100000|2024-12-09 13:15:00|10564.4|10563.9|10565.4|10564.8|10565.7|10565.1|10562.1|10561.3|231
1733750400000|2024-12-09 13:20:00|10565.3|10564.7|10563.4|10562.5|10566.9|10566.3|10558.7|10557.8|377
1733750700000|2024-12-09 13:25:00|10564|10563.1|10570.9|10570|10571.9|10571|10563.9|10563|346
1733751000000|2024-12-09 13:30:00|10571.1|10570.2|10575.9|10575|10576.4|10575.5|10570.3|10569.5|338
1733751300000|2024-12-09 13:35:00|10575.8|10574.9|10573.2|10572.3|10577.2|10576.3|10571.9|10571|363
1733751600000|2024-12-09 13:40:00|10573.5|10572.6|10573.4|10572.8|10576|10575.1|10571.7|10571.1|275
1733751900000|2024-12-09 13:45:00|10573.6|10573|10576.8|10575.9|10576.8|10575.9|10571.7|10571.1|288
1733752200000|2024-12-09 13:50:00|10576.7|10575.8|10575.2|10574.3|10576.9|10576.3|10572.9|10572|313
1733752500000|2024-12-09 13:55:00|10575.1|10574.5|10576.4|10575.8|10578.2|10577.3|10574.5|10573.6|344
1733752800000|2024-12-09 14:00:00|10576.5|10575.9|10580.8|10580.2|10582.6|10581.9|10576.1|10575.4|272
1733753100000|2024-12-09 14:05:00|10581.2|10580.3|10573.7|10573.1|10581.3|10580.5|10573|10572.1|351
1733753400000|2024-12-09 14:10:00|10574|10573.4|10577.7|10577.1|10577.7|10577.1|10572|10571.4|222
1733753700000|2024-12-09 14:15:00|10577.6|10577|10576.3|10575.7|10579.8|10579.2|10572.8|10572.2|316
1733754000000|2024-12-09 14:20:00|10576.4|10575.8|10580.7|10580.1|10580.7|10580.1|10576|10575.4|226
1733754300000|2024-12-09 14:25:00|10580.9|10580.3|10579.4|10578.5|10585.1|10584.5|10579.3|10578.4|282
1733754600000|2024-12-09 14:30:00|10579.5|10578.6|10574.3|10573.7|10579.6|10578.7|10573.3|10572.4|485
1733754900000|2024-12-09 14:35:00|10574.5|10573.9|10576.4|10575.8|10579.2|10578.4|10573.3|10572.4|383
1733755200000|2024-12-09 14:40:00|10576.6|10576|10576.1|10575.5|10579.9|10579.3|10574.4|10573.8|317
1733755500000|2024-12-09 14:45:00|10576.2|10575.6|10576.2|10575.3|10579.2|10578.3|10573.7|10573.1|341
1733755800000|2024-12-09 14:50:00|10576.1|10575.2|10580|10579.1|10583.1|10582.2|10575.6|10575|330
1733756100000|2024-12-09 14:55:00|10580.1|10579.2|10578.7|10577.8|10582.1|10581.2|10578.1|10577.3|410
1733756400000|2024-12-09 15:00:00|10578.6|10578|10578.2|10577.6|10579|10578.4|10574.2|10573.3|418
1733756700000|2024-12-09 15:05:00|10578.1|10577.5|10576.8|10575.9|10581.2|10580.4|10575|10574.1|357
1733757000000|2024-12-09 15:10:00|10576.7|10575.8|10573.3|10572.7|10576.9|10576|10572.5|10571.6|323
1733757300000|2024-12-09 15:15:00|10573.9|10573.3|10573.3|10572.7|10574.9|10574|10572.1|10571.5|218
1733757600000|2024-12-09 15:20:00|10573.4|10572.8|10576.3|10575.7|10577.2|10576.6|10572.3|10571.7|221
1733757900000|2024-12-09 15:25:00|10576.2|10575.6|10575.4|10574.8|10578.8|10577.9|10574.6|10573.5|295
1733758200000|2024-12-09 15:30:00|10575.7|10575.1|10578.2|10577.6|10580.5|10579.9|10575.6|10575|320
1733758500000|2024-12-09 15:35:00|10578.3|10577.7|10580.6|10580|10580.7|10580.1|10576.4|10575.8|279
1733758800000|2024-12-09 15:40:00|10580.5|10579.9|10583.4|10582.5|10587|10586.1|10580.2|10579.6|369
1733759100000|2024-12-09 15:45:00|10583.3|10582.4|10582.7|10582.1|10583.6|10582.7|10577.9|10577|313
1733759400000|2024-12-09 15:50:00|10582.6|10582|10584.8|10584.2|10585.4|10584.6|10582.1|10581.3|270
1733759700000|2024-12-09 15:55:00|10584.7|10584.1|10591.5|10590.9|10593.3|10592.4|10584.4|10583.8|501
1733760000000|2024-12-09 16:00:00|10591.6|10591|10590.8|10590.2|10594.8|10594.2|10588.8|10588.2|407
1733760300000|2024-12-09 16:05:00|10590.9|10590.3|10591.9|10591|10593.2|10592.3|10589.5|10588.6|303
1733760600000|2024-12-09 16:10:00|10591.6|10590.7|10588.1|10587.5|10591.8|10590.9|10587.8|10587|201
1733760900000|2024-12-09 16:15:00|10587.7|10587.1|10585|10584.4|10588.4|10587.8|10585|10584.4|210
1733761200000|2024-12-09 16:20:00|10584.7|10584.1|10580.1|10579.2|10584.8|10584.2|10580.1|10579.2|172
1733761500000|2024-12-09 16:25:00|10580|10579.1|10582.1|10581.5|10582.7|10582.1|10578.1|10577.2|235
1733761800000|2024-12-09 16:30:00|10582.2|10581.6|10578.7|10578.1|10585|10584.3|10578.7|10578.1|226
1733762100000|2024-12-09 16:35:00|10578.6|10578|10577|10576.4|10578.9|10578.2|10576.9|10576.3|166
1733762400000|2024-12-09 16:40:00|10576.5|10575.9|10575|10574.4|10577.7|10577.1|10574.8|10574.1|154
1733762700000|2024-12-09 16:45:00|10574.8|10574.2|10576.6|10576|10577.3|10576.7|10574.6|10574|153
1733763000000|2024-12-09 16:50:00|10576.7|10575.8|10569.1|10568.2|10577.3|10576.5|10568.8|10567.9|207
1733763300000|2024-12-09 16:55:00|10569|10568.1|10570.8|10570.2|10571.8|10570.9|10568.6|10567.9|216
1733763600000|2024-12-09 17:00:00|10570.7|10570.1|10570.9|10570.3|10572.7|10571.8|10570|10569.2|201
1733763900000|2024-12-09 17:05:00|10570.7|10570.1|10569.1|10568.5|10571.2|10570.6|10567.7|10566.8|170
1733764200000|2024-12-09 17:10:00|10568.8|10568.2|10570.2|10569.6|10570.4|10569.8|10568.2|10567.6|146
1733764500000|2024-12-09 17:15:00|10570.3|10569.7|10574.3|10573.4|10574.4|10573.5|10569.4|10568.8|189
1733764800000|2024-12-09 17:20:00|10574.5|10573.6|10573.7|10573.1|10574.6|10574|10573|10572.3|154
1733765100000|2024-12-09 17:25:00|10573.8|10573.2|10569.5|10568.9|10574.8|10574.2|10569.2|10568.6|159
1733765400000|2024-12-09 17:30:00|10569|10568.1|10568.2|10567.6|10570.4|10569.8|10567.6|10567|127
1733765700000|2024-12-09 17:35:00|10568.1|10567.5|10570.1|10569.5|10570.7|10570.1|10567.7|10567.1|117
1733766000000|2024-12-09 17:40:00|10570.2|10569.6|10569.3|10568.7|10571.1|10570.5|10568.7|10568.1|97
1733766300000|2024-12-09 17:45:00|10569.2|10568.6|10571.6|10571|10572.8|10572.2|10569.2|10568.6|105
1733766600000|2024-12-09 17:50:00|10571.5|10570.9|10570.1|10569.5|10572.1|10571.5|10569.9|10569.3|92
1733766900000|2024-12-09 17:55:00|10570.3|10569.7|10567.3|10566.7|10570.3|10569.7|10567|10566.4|165
1733767200000|2024-12-09 18:00:00|10567.2|10566.6|10566.9|10566.3|10568|10567.4|10566.1|10565.5|192
1733767500000|2024-12-09 18:05:00|10567|10566.4|10566|10565.4|10567.9|10567.3|10566|10565.3|71
1733767800000|2024-12-09 18:10:00|10566.1|10565.5|10564.3|10563.7|10567.4|10566.8|10564.2|10563.6|120
1733768100000|2024-12-09 18:15:00|10564.2|10563.6|10564.5|10563.9|10565.2|10564.6|10562.7|10561.9|101
1733768400000|2024-12-09 18:20:00|10564.7|10564.1|10565.2|10564.6|10566.7|10566.1|10564|10563.3|83
1733768700000|2024-12-09 18:25:00|10565.5|10564.9|10563.8|10563.2|10565.8|10565|10562.7|10562|117
1733769000000|2024-12-09 18:30:00|10563.7|10563.1|10563.8|10563.2|10564|10563.4|10562.1|10561.5|113
1733769300000|2024-12-09 18:35:00|10563.7|10563.1|10562.4|10561.8|10564.2|10563.6|10562.3|10561.5|125
1733769600000|2024-12-09 18:40:00|10562.5|10561.9|10562.3|10561.7|10562.8|10562|10560.9|10560|116
1733769900000|2024-12-09 18:45:00|10562.2|10561.6|10562.9|10562.3|10563.2|10562.6|10562.1|10561.5|90
1733770200000|2024-12-09 18:50:00|10562.8|10562.2|10563.6|10563|10564.7|10564.1|10562.8|10562.2|124
1733770500000|2024-12-09 18:55:00|10563.5|10562.9|10564|10563.4|10566.2|10565.6|10563.5|10562.9|167
1733770800000|2024-12-09 19:00:00|10564.1|10563.5|10563.3|10562.4|10564.8|10564.2|10562.6|10561.8|158
1733771100000|2024-12-09 19:05:00|10563.5|10562.6|10563.1|10562.5|10564.6|10564|10562.9|10562.3|114
1733771400000|2024-12-09 19:10:00|10563.2|10562.6|10561.6|10561|10563.2|10562.6|10561|10560.4|132
1733771700000|2024-12-09 19:15:00|10561.7|10561.1|10561.5|10560.9|10562.2|10561.6|10560.7|10560.1|91
1733772000000|2024-12-09 19:20:00|10561.6|10561|10559|10558.4|10561.7|10561.1|10558.2|10557.6|84
1733772300000|2024-12-09 19:25:00|10558.9|10558.3|10558.1|10557.5|10559.2|10558.6|10557.5|10556.9|69
1733772600000|2024-12-09 19:30:00|10558.2|10557.3|10560.5|10559.9|10561.2|10560.6|10558.1|10557.3|90
1733772900000|2024-12-09 19:35:00|10560.7|10560.1|10560.1|10559.5|10561.5|10560.9|10558.9|10558.3|103
1733773200000|2024-12-09 19:40:00|10560.4|10559.8|10559.6|10558.7|10560.4|10559.8|10558.3|10557.7|136
1733773500000|2024-12-09 19:45:00|10559.3|10558.4|10557.3|10556.7|10559.3|10558.5|10556.7|10556.1|149
1733773800000|2024-12-09 19:50:00|10557.2|10556.6|10554.1|10553.5|10557.4|10556.8|10552|10551.4|156
1733774100000|2024-12-09 19:55:00|10554.2|10553.2|10555.7|10554.8|10555.7|10554.9|10553.5|10552.9|200
1733774400000|2024-12-09 20:00:00|10555.8|10554.9|10554.3|10553.7|10557.9|10557.3|10554.2|10553.6|173
1733774700000|2024-12-09 20:05:00|10554.4|10553.8|10554.5|10553.9|10554.8|10554.2|10553.6|10553|128
1733775000000|2024-12-09 20:10:00|10554.6|10554|10553.9|10553.3|10554.9|10554.3|10553.3|10552.4|152
1733775300000|2024-12-09 20:15:00|10553.8|10553.2|10551.8|10551.2|10553.8|10553.2|10551.7|10551|140
1733775600000|2024-12-09 20:20:00|10551.7|10551.1|10548.9|10548.3|10552.2|10551.5|10548.9|10548.3|113
1733775900000|2024-12-09 20:25:00|10548.7|10548.1|10547.8|10546.9|10549.7|10549|10547.7|10546.8|149
1733776200000|2024-12-09 20:30:00|10547.9|10547|10548.8|10548.2|10550.3|10549.7|10547.6|10546.7|112
1733776500000|2024-12-09 20:35:00|10548.7|10548.1|10550.3|10549.7|10550.8|10550.2|10548.4|10547.8|115
1733776800000|2024-12-09 20:40:00|10550.2|10549.6|10549.7|10549.1|10550.9|10550.1|10549.4|10548.5|147
1733777100000|2024-12-09 20:45:00|10549.6|10549|10548.4|10547.5|10549.9|10549.3|10547.7|10547.1|124
1733777400000|2024-12-09 20:50:00|10548.5|10547.6|10550|10548.7|10550.3|10549.2|10548.1|10547.1|185
1733777700000|2024-12-09 20:55:00|10550.1|10548.8|10550.6|10549.7|10551.6|10550.7|10549.5|10548.7|283
1733778000000|2024-12-09 21:00:00|10550.5|10549.6|10554.9|10554|10555.5|10554.3|10550.5|10549.6|227
1733778300000|2024-12-09 21:05:00|10554.7|10554.1|10552.4|10551.5|10555.4|10554.8|10552.4|10551.5|76
1733778600000|2024-12-09 21:10:00|10552.2|10551.6|10552.2|10551.6|10553.9|10553.2|10552.2|10551.6|60
1733778900000|2024-12-09 21:15:00|10552.3|10551.4|10550.8|10550.2|10552.8|10551.9|10550.6|10550|52
1733779200000|2024-12-09 21:20:00|10550.7|10550.1|10551.6|10550.7|10552|10551.2|10550.7|10550.1|30
1733779500000|2024-12-09 21:25:00|10552|10551.4|10553.1|10552.5|10553.5|10552.8|10551.7|10550.8|82
1733779800000|2024-12-09 21:30:00|10553.2|10552.6|10552|10551.4|10553.3|10552.6|10552|10551.2|83
1733780100000|2024-12-09 21:35:00|10552.1|10551.5|10552.2|10551.6|10552.5|10551.8|10551.2|10550.3|80
1733780400000|2024-12-09 21:40:00|10552.1|10551.5|10551.8|10550.9|10552.4|10551.8|10551.4|10550.5|98
1733780700000|2024-12-09 21:45:00|10551.6|10551|10552.2|10551.3|10552.4|10551.6|10551.6|10550.7|59
1733781000000|2024-12-09 21:50:00|10552.1|10551.2|10554.6|10553.7|10555.1|10554.2|10552.1|10551.2|126
1733781300000|2024-12-09 21:55:00|10555|10553.5|10554.9|10552|10555.3|10553.8|10554.1|10551.9|256
1733781600000|2024-12-09 22:00:00|10555.1|10552.1|10558.7|10552.1|10559.2|10552.6|10555|10550.8|26
1733781900000|2024-12-09 22:05:00|10558.6|10552|10557.6|10551|10558.6|10552|10557.3|10550.7|31
1733782200000|2024-12-09 22:10:00|10557.3|10550.7|10556.2|10549.6|10557.4|10550.8|10556|10549.4|37
1733782500000|2024-12-09 22:15:00|10555.7|10549.1|10556|10549.4|10556|10549.4|10555.7|10549.1|10
1733782800000|2024-12-09 22:20:00|10555.7|10549.1|10555.4|10548.8|10555.7|10549.1|10555.4|10548.8|5
1733783100000|2024-12-09 22:25:00|10555.9|10549.3|10558.3|10551.7|10558.5|10551.9|10555.7|10549.1|32
1733783400000|2024-12-09 22:30:00|10558.1|10551.5|10557.7|10551.1|10558.2|10551.6|10557.5|10550.9|62
1733783700000|2024-12-09 22:35:00|10557.6|10551|10558.2|10551.8|10558.5|10552|10557.5|10550.9|119
1733784000000|2024-12-09 22:40:00|10558.1|10551.7|10557.2|10552.3|10558.5|10552.8|10557.2|10551.6|141
1733784300000|2024-12-09 22:45:00|10557.3|10552.2|10557.7|10551.3|10557.9|10552.7|10556.8|10550.4|148
1733784600000|2024-12-09 22:50:00|10557.6|10551.5|10556.8|10552.1|10557.7|10552.3|10556.8|10551.5|74
1733784900000|2024-12-09 22:55:00|10556.9|10552.2|10556.9|10552.4|10557.6|10552.7|10556.4|10552|120
1733785200000|2024-12-09 23:00:00|10556.5|10552.1|10554.5|10553|10556.5|10553.6|10554.3|10551.7|64
1733785500000|2024-12-09 23:05:00|10554.2|10553.3|10554.8|10553.9|10554.9|10554|10554.2|10553.3|33
1733785800000|2024-12-09 23:10:00|10554.6|10553.7|10555.6|10554.7|10555.6|10554.7|10554.1|10553.2|39
1733786100000|2024-12-09 23:15:00|10555.1|10554.2|10554.9|10554|10555.3|10554.3|10554.6|10553.7|32
1733786400000|2024-12-09 23:20:00|10555|10554.1|10554.3|10553.4|10555|10554.1|10554.2|10553.3|39
1733786700000|2024-12-09 23:25:00|10554.2|10553.3|10553.8|10552.9|10554.4|10553.5|10553.7|10552.8|40
1733787000000|2024-12-09 23:30:00|10553.7|10552.8|10554.4|10553.5|10554.4|10553.5|10553.4|10552.5|42
1733787300000|2024-12-09 23:35:00|10554.1|10553.2|10553.7|10552.8|10554.4|10553.5|10553.2|10552.3|42
1733787600000|2024-12-09 23:40:00|10553.6|10552.7|10555.2|10554.3|10557.9|10556.8|10553.6|10552.7|94
1733787900000|2024-12-09 23:45:00|10555.3|10554.4|10556|10555.1|10556.3|10555.4|10555.2|10554.3|70
1733788200000|2024-12-09 23:50:00|10555.9|10555|10554.4|10553.5|10555.9|10555.1|10554.4|10553.5|102
1733788500000|2024-12-09 23:55:00|10554.5|10553.6|10554.8|10553.9|10555.4|10554.5|10554.3|10553.4|69
1733788800000|2024-12-10 00:00:00|10554.9|10554|10553.3|10552.4|10555.1|10554.2|10552.3|10551.4|90
1733789100000|2024-12-10 00:05:00|10553.2|10552.3|10549.8|10548.9|10553.2|10552.3|10549.6|10548.7|79
1733789400000|2024-12-10 00:10:00|10549.7|10548.8|10552.8|10551.9|10552.9|10552|10549.6|10548.7|71
1733789700000|2024-12-10 00:15:00|10552.5|10551.6|10552.2|10551.3|10552.5|10551.6|10550.9|10550|85
1733790000000|2024-12-10 00:20:00|10551.9|10551|10552.6|10551.7|10553.3|10552.4|10551.9|10551|79
1733790300000|2024-12-10 00:25:00|10552.9|10552|10552.9|10552|10553.1|10552.2|10551.5|10550.6|66
1733790600000|2024-12-10 00:30:00|10552.4|10551.5|10553.4|10552.5|10554|10553.1|10552.3|10551.4|89
1733790900000|2024-12-10 00:35:00|10553.5|10552.6|10553.1|10552.2|10553.8|10552.9|10552.6|10551.7|52
1733791200000|2024-12-10 00:40:00|10553|10552.1|10552.2|10551.3|10553|10552.1|10551.7|10550.8|77
1733791500000|2024-12-10 00:45:00|10552.3|10551.4|10552.5|10551.9|10553.4|10552.5|10551.9|10551|76
1733791800000|2024-12-10 00:50:00|10552.6|10552|10551|10550.1|10552.9|10552|10550.3|10549.4|119
1733792100000|2024-12-10 00:55:00|10550.9|10550|10553.4|10552.8|10554.6|10553.7|10550.4|10549.5|163
1733792400000|2024-12-10 01:00:00|10553.5|10552.9|10550.3|10549.4|10553.7|10553.1|10549.3|10548.4|153
1733792700000|2024-12-10 01:05:00|10550.4|10549.5|10549.5|10548.6|10551|10550.1|10548.3|10547.4|100
1733793000000|2024-12-10 01:10:00|10549.4|10548.5|10549.7|10548.8|10550.8|10549.9|10548.9|10548|81
1733793300000|2024-12-10 01:15:00|10549.8|10548.9|10548.4|10547.5|10549.9|10549|10548.3|10547.4|101
1733793600000|2024-12-10 01:20:00|10548.3|10547.4|10548.8|10547.9|10550.4|10549.5|10548.1|10547.2|114
1733793900000|2024-12-10 01:25:00|10549.2|10548.3|10549.7|10548.8|10549.8|10548.9|10548.3|10547.4|89
1733794200000|2024-12-10 01:30:00|10549.5|10548.9|10548.4|10547.5|10550.5|10549.7|10548.2|10547.5|132
1733794500000|2024-12-10 01:35:00|10548.3|10547.4|10546.8|10545.9|10548.8|10547.9|10546.5|10545.8|189
1733794800000|2024-12-10 01:40:00|10546.7|10545.8|10548.2|10547.3|10548.9|10548.3|10545.7|10544.9|200
1733795100000|2024-12-10 01:45:00|10548.1|10547.2|10550.8|10549.9|10551.2|10550.3|10547.8|10546.9|115
1733795400000|2024-12-10 01:50:00|10550.9|10550|10553|10552.1|10554.1|10553.2|10550.7|10549.8|115
1733795700000|2024-12-10 01:55:00|10553.1|10552.2|10553.5|10552.6|10553.8|10553|10551.8|10551.1|113
1733796000000|2024-12-10 02:00:00|10553.6|10552.7|10558.8|10557.9|10559.1|10558.5|10553.5|10552.6|179
1733796300000|2024-12-10 02:05:00|10558.5|10557.8|10560.2|10559.3|10562|10561.1|10556.8|10556.2|196
1733796600000|2024-12-10 02:10:00|10560.3|10559.4|10558.9|10558.3|10560.8|10560.1|10557.9|10557|174
1733796900000|2024-12-10 02:15:00|10558.8|10558.2|10558.5|10557.9|10560.6|10559.7|10557.8|10556.9|118
1733797200000|2024-12-10 02:20:00|10558.2|10557.6|10556.4|10555.5|10558.7|10557.9|10556.3|10555.4|107
1733797500000|2024-12-10 02:25:00|10556.5|10555.6|10555|10554.1|10556.5|10555.6|10553.4|10552.5|147
1733797800000|2024-12-10 02:30:00|10554.8|10553.9|10554.4|10553.5|10556.3|10555.4|10554.2|10553.5|132
1733798100000|2024-12-10 02:35:00|10554.5|10553.6|10555.3|10554.4|10557.2|10556.4|10554.5|10553.6|100
1733798400000|2024-12-10 02:40:00|10555.4|10554.5|10557.8|10556.9|10557.8|10557|10554.7|10554|117
1733798700000|2024-12-10 02:45:00|10557.9|10557|10556.4|10555.8|10559.2|10558.5|10556.2|10555.3|135
1733799000000|2024-12-10 02:50:00|10556.5|10555.9|10553.7|10552.8|10556.6|10555.9|10552.8|10552.1|124
1733799300000|2024-12-10 02:55:00|10553.4|10552.5|10553.9|10553|10554|10553.3|10552.2|10551.3|101
1733799600000|2024-12-10 03:00:00|10554|10553.1|10552.3|10551.4|10555|10554.3|10552.1|10551.3|145
1733799900000|2024-12-10 03:05:00|10552.5|10551.9|10554.2|10553.3|10554.5|10553.6|10552.5|10551.9|73
1733800200000|2024-12-10 03:10:00|10554.4|10553.5|10552.7|10551.8|10554.8|10553.9|10552.3|10551.4|97
1733800500000|2024-12-10 03:15:00|10552.6|10552.1|10552.2|10551.6|10553|10552.4|10551.1|10550.3|106
1733800800000|2024-12-10 03:20:00|10552.1|10551.5|10553.7|10553.1|10554.9|10554.2|10552.1|10551.5|95
1733801100000|2024-12-10 03:25:00|10553.8|10553.2|10553.3|10552.4|10553.8|10553.2|10551.4|10550.5|88
1733801400000|2024-12-10 03:30:00|10553.2|10552.3|10553.2|10552.3|10553.8|10552.9|10549.5|10548.6|299
1733801700000|2024-12-10 03:35:00|10553.3|10552.4|10553.6|10552.7|10556.3|10555.4|10553.1|10552.3|173
1733802000000|2024-12-10 03:40:00|10553.7|10552.8|10555.2|10554.6|10556.1|10555.5|10553.5|10552.6|142
1733802300000|2024-12-10 03:45:00|10555.4|10554.8|10556.1|10555.2|10558.2|10557.4|10555|10554.4|143
1733802600000|2024-12-10 03:50:00|10556.2|10555.5|10554|10553.4|10557.7|10556.8|10554|10553.4|80
1733802900000|2024-12-10 03:55:00|10553.8|10553.2|10557.1|10556.2|10557.1|10556.2|10553.6|10552.8|91
1733803200000|2024-12-10 04:00:00|10557|10556.1|10560|10559.1|10560.2|10559.3|10557|10556.1|107
1733803500000|2024-12-10 04:05:00|10560.1|10559.2|10558.3|10557.4|10560.3|10559.4|10558|10557.1|79
1733803800000|2024-12-10 04:10:00|10558.2|10557.3|10557.8|10556.9|10558.9|10558.2|10556.9|10556|75
1733804100000|2024-12-10 04:15:00|10557.7|10556.8|10556.7|10555.8|10559.4|10558.5|10556.6|10555.8|87
1733804400000|2024-12-10 04:20:00|10556.8|10555.9|10558.4|10557.5|10559.2|10558.6|10556.6|10555.9|72
1733804700000|2024-12-10 04:25:00|10558.5|10557.6|10558.3|10557.4|10558.9|10558|10557.7|10556.8|70
1733805000000|2024-12-10 04:30:00|10558.2|10557.3|10559.5|10558.6|10560.5|10559.6|10558.2|10557.3|129
1733805300000|2024-12-10 04:35:00|10559.3|10558.4|10559.9|10559|10560.2|10559.3|10558.6|10557.9|86
1733805600000|2024-12-10 04:40:00|10560.1|10559.2|10559.8|10558.9|10560.1|10559.2|10557.8|10556.9|104
1733805900000|2024-12-10 04:45:00|10559.6|10559|10558|10557.1|10560.3|10559.4|10557.8|10557.1|120
1733806200000|2024-12-10 04:50:00|10557.8|10556.9|10558.4|10557.5|10559.1|10558.3|10557.7|10556.8|132
1733806500000|2024-12-10 04:55:00|10558.6|10557.7|10557.9|10557.3|10558.8|10558|10557.4|10556.7|144
1733806800000|2024-12-10 05:00:00|10558|10557.4|10559.4|10558.5|10559.8|10558.9|10557.4|10556.5|98
1733807100000|2024-12-10 05:05:00|10559.5|10558.9|10557.2|10556.6|10559.7|10559.1|10557.2|10556.6|71
1733807400000|2024-12-10 05:10:00|10556.6|10556|10555.8|10555.2|10556.6|10556|10555.4|10554.8|87
1733807700000|2024-12-10 05:15:00|10556|10555.4|10556.8|10555.9|10557.4|10556.8|10556|10555.3|105
1733808000000|2024-12-10 05:20:00|10556.7|10555.8|10555.4|10554.8|10556.8|10556.2|10555.4|10554.7|130
1733808300000|2024-12-10 05:25:00|10555.3|10554.7|10555.6|10555|10556.7|10555.9|10554.4|10553.8|148
1733808600000|2024-12-10 05:30:00|10555.7|10554.8|10558|10557.1|10558.1|10557.4|10555.6|10554.7|82
1733808900000|2024-12-10 05:35:00|10558.1|10557.2|10559.1|10558.5|10559.6|10559|10557|10556.4|72
1733809200000|2024-12-10 05:40:00|10559.4|10558.8|10559.8|10559.2|10559.8|10559.2|10558.7|10558.1|54
1733809500000|2024-12-10 05:45:00|10559.7|10559.1|10562.3|10561.7|10562.7|10562.1|10559.3|10558.5|98
1733809800000|2024-12-10 05:50:00|10562.4|10561.8|10562.6|10561.7|10562.8|10562|10561.4|10560.8|119
1733810100000|2024-12-10 05:55:00|10562.4|10561.5|10562.4|10561.8|10563.1|10562.2|10561|10560.1|136
1733810400000|2024-12-10 06:00:00|10562.3|10561.7|10563.1|10562.5|10563.2|10562.6|10561.3|10560.7|128
1733810700000|2024-12-10 06:05:00|10563.2|10562.6|10563|10562.4|10563.4|10562.8|10562.2|10561.6|94
1733811000000|2024-12-10 06:10:00|10563.1|10562.5|10565.2|10564.3|10565.4|10564.5|10562.7|10562|84
1733811300000|2024-12-10 06:15:00|10565.3|10564.4|10564.9|10564.3|10565.6|10564.7|10563.7|10562.8|80
1733811600000|2024-12-10 06:20:00|10565.6|10565|10566.6|10566|10567.2|10566.6|10564.8|10564.2|109
1733811900000|2024-12-10 06:25:00|10566.7|10566.1|10567.4|10566.5|10567.7|10566.8|10565.1|10564.3|115
1733812200000|2024-12-10 06:30:00|10567.5|10566.6|10567.6|10566.7|10568.6|10567.8|10566.3|10565.4|119
1733812500000|2024-12-10 06:35:00|10567.5|10566.6|10566.7|10566.1|10567.7|10566.8|10565|10564.1|103
1733812800000|2024-12-10 06:40:00|10566.2|10565.6|10564.2|10563.3|10566.6|10566|10563.2|10562.3|125
1733813100000|2024-12-10 06:45:00|10564.1|10563.2|10562.7|10562.1|10564.3|10563.7|10562.2|10561.6|94
1733813400000|2024-12-10 06:50:00|10562.9|10562.3|10564.9|10564.3|10565.3|10564.7|10562.6|10562|111
1733813700000|2024-12-10 06:55:00|10565|10564.4|10567.5|10566.1|10567.5|10566.6|10565|10564.4|111
1733814000000|2024-12-10 07:00:00|10566.9|10565.5|10563.8|10562.9|10567.7|10566.2|10563.6|10562.9|138
1733814300000|2024-12-10 07:05:00|10563.9|10563|10562|10561.4|10565.4|10564.5|10561.5|10560.9|159
1733814600000|2024-12-10 07:10:00|10562.3|10561.3|10560.6|10559.7|10562.3|10561.5|10559.5|10558.6|136
1733814900000|2024-12-10 07:15:00|10561.1|10560.2|10559.5|10558.9|10561.1|10560.4|10558.9|10558.3|167
1733815200000|2024-12-10 07:20:00|10559.4|10558.8|10559|10558.4|10560|10559.4|10556.7|10555.8|164
1733815500000|2024-12-10 07:25:00|10559.1|10558.5|10560.6|10559.7|10560.7|10559.8|10557.9|10557.3|148
1733815800000|2024-12-10 07:30:00|10560.7|10559.8|10558.7|10557.8|10563.2|10562.3|10558|10557.3|208
1733816100000|2024-12-10 07:35:00|10558.6|10557.7|10560.2|10559.6|10561.3|10560.4|10558.1|10557.4|125
1733816400000|2024-12-10 07:40:00|10560|10559.4|10556.7|10556.1|10561.8|10561.2|10556.4|10555.5|173
1733816700000|2024-12-10 07:45:00|10556.8|10556.2|10556.8|10556.2|10557.8|10557.2|10553.3|10552.4|201
1733817000000|2024-12-10 07:50:00|10556.6|10556|10553.4|10552.8|10556.9|10556.3|10553.1|10552.5|174
1733817300000|2024-12-10 07:55:00|10553.3|10552.7|10549.3|10548.4|10553.3|10552.7|10547.3|10546.7|238
1733817600000|2024-12-10 08:00:00|10549.4|10548.5|10545.9|10545.3|10552|10551.3|10545.4|10544.6|305
1733817900000|2024-12-10 08:05:00|10546|10545.4|10549.1|10548.2|10549.9|10549.3|10543.6|10542.7|243
1733818200000|2024-12-10 08:10:00|10549|10548.1|10542.6|10542|10549.3|10548.4|10542.5|10541.9|216
1733818500000|2024-12-10 08:15:00|10542.8|10542.2|10541.2|10540.6|10542.8|10542.2|10539.5|10538.7|244
1733818800000|2024-12-10 08:20:00|10541.1|10540.5|10545.7|10544.8|10545.9|10545.3|10541.1|10540.5|209
1733819100000|2024-12-10 08:25:00|10545.9|10545|10547.4|10546.8|10548.4|10547.8|10545.1|10544.3|243
1733819400000|2024-12-10 08:30:00|10547.6|10547|10547.7|10547.1|10548.6|10548|10543.7|10543.1|211
1733819700000|2024-12-10 08:35:00|10547.8|10547.2|10548.8|10548.2|10549.9|10549.3|10547|10546.4|236
1733820000000|2024-12-10 08:40:00|10548.7|10548.1|10547.3|10546.7|10549.1|10548.5|10545.5|10544.9|219
1733820300000|2024-12-10 08:45:00|10547.2|10546.6|10540.3|10539.7|10547.2|10546.6|10540.1|10539.4|202
1733820600000|2024-12-10 08:50:00|10540.2|10539.6|10541.2|10540.6|10542|10541.4|10539.5|10538.9|214
1733820900000|2024-12-10 08:55:00|10541.1|10540.5|10538.3|10537.4|10543.2|10542.6|10538.2|10537.4|166
1733821200000|2024-12-10 09:00:00|10538.2|10537.3|10534|10533.4|10538.6|10538|10532.6|10531.9|276
1733821500000|2024-12-10 09:05:00|10533.9|10533.3|10532.6|10531.7|10534|10533.4|10531.5|10530.8|204
1733821800000|2024-12-10 09:10:00|10532.3|10531.4|10532.1|10531.2|10535.1|10534.2|10529|10528.4|342
1733822100000|2024-12-10 09:15:00|10532.4|10531.5|10537|10536.1|10537.6|10536.7|10531.6|10530.9|188
1733822400000|2024-12-10 09:20:00|10536.9|10536|10532.5|10531.9|10537.6|10537|10530.5|10529.9|246
1733822700000|2024-12-10 09:25:00|10532.4|10531.8|10526.5|10525.9|10532.7|10531.8|10526.2|10525.6|238
1733823000000|2024-12-10 09:30:00|10526.2|10525.6|10529.9|10529|10530.1|10529.4|10525.2|10524.6|242
1733823300000|2024-12-10 09:35:00|10530|10529.1|10534.7|10534.1|10536.4|10535.8|10528.1|10527.5|244
1733823600000|2024-12-10 09:40:00|10534.6|10534|10528.7|10527.8|10535|10534.4|10528.1|10527.5|193
1733823900000|2024-12-10 09:45:00|10528.6|10527.7|10524.6|10523.7|10528.6|10527.9|10523.5|10522.8|234
1733824200000|2024-12-10 09:50:00|10524.7|10523.8|10529.1|10528.5|10530.1|10529.5|10524.4|10523.5|274
1733824500000|2024-12-10 09:55:00|10529|10528.4|10531.7|10530.8|10532.3|10531.6|10526.4|10525.7|274
1733824800000|2024-12-10 10:00:00|10531.6|10530.7|10533.2|10532.6|10536.1|10535.5|10530.7|10529.9|282
1733825100000|2024-12-10 10:05:00|10533.1|10532.5|10536.8|10536.2|10537|10536.3|10532.3|10531.5|141
1733825400000|2024-12-10 10:10:00|10536.5|10535.9|10534.7|10534.1|10538.4|10537.5|10534.7|10533.8|152
1733825700000|2024-12-10 10:15:00|10534.6|10534|10531.6|10531|10535.3|10534.7|10531.6|10531|171
1733826000000|2024-12-10 10:20:00|10531.5|10530.9|10531.1|10530.5|10531.8|10531|10527.4|10526.8|158
1733826300000|2024-12-10 10:25:00|10530.8|10530.2|10530.5|10529.9|10534.4|10533.7|10530.3|10529.7|159
1733826600000|2024-12-10 10:30:00|10530.4|10529.8|10534.4|10533.8|10534.7|10534.1|10530.4|10529.8|184
1733826900000|2024-12-10 10:35:00|10534.3|10533.7|10533.6|10533|10534.3|10533.7|10531.2|10530.6|175
1733827200000|2024-12-10 10:40:00|10533.5|10532.9|10527.6|10527|10534|10533.4|10527.6|10526.8|185
1733827500000|2024-12-10 10:45:00|10527.4|10526.8|10528.8|10527.9|10531.6|10531|10527.4|10526.8|229
1733827800000|2024-12-10 10:50:00|10528.7|10528.1|10528.3|10527.7|10530|10529.4|10526.9|10526.3|202
1733828100000|2024-12-10 10:55:00|10528|10527.4|10528.6|10527.7|10529.9|10529.3|10526.4|10525.6|185
1733828400000|2024-12-10 11:00:00|10528.5|10527.6|10526.6|10525.7|10528.6|10527.8|10525.2|10524.6|219
1733828700000|2024-12-10 11:05:00|10526.3|10525.4|10527.3|10526.4|10528.9|10528.2|10524.5|10523.9|139
1733829000000|2024-12-10 11:10:00|10526.9|10526|10530.1|10529.5|10530.1|10529.5|10524.7|10524.1|182
1733829300000|2024-12-10 11:15:00|10530|10529.4|10531|10530.1|10531|10530.1|10528.4|10527.7|175
1733829600000|2024-12-10 11:20:00|10530.9|10530|10530.9|10530|10532.6|10531.7|10528.8|10527.9|182
1733829900000|2024-12-10 11:25:00|10530.8|10529.9|10532.9|10532|10533.4|10532.6|10530.6|10529.9|156
1733830200000|2024-12-10 11:30:00|10532.8|10531.9|10529.3|10528.7|10533.2|10532.3|10528.8|10528.2|174
1733830500000|2024-12-10 11:35:00|10529.1|10528.5|10531.8|10531.2|10532.2|10531.4|10528.7|10528.1|159
1733830800000|2024-12-10 11:40:00|10531.9|10531.3|10531.5|10530.9|10532.8|10532.2|10530.2|10529.6|114
1733831100000|2024-12-10 11:45:00|10531.6|10531|10529.1|10528.5|10533.3|10532.6|10528.7|10528.1|113
1733831400000|2024-12-10 11:50:00|10529|10528.4|10529.2|10528.6|10533.2|10532.3|10528.5|10527.8|183
1733831700000|2024-12-10 11:55:00|10529.1|10528.5|10531.7|10531.1|10532.5|10531.6|10528.5|10527.9|153
1733832000000|2024-12-10 12:00:00|10531.9|10531.3|10529.1|10528.5|10532.8|10532|10528.9|10528.3|142
1733832300000|2024-12-10 12:05:00|10529.2|10528.6|10530.4|10529.8|10532.7|10531.8|10529.2|10528.6|202
1733832600000|2024-12-10 12:10:00|10530.7|10530.1|10529|10528.4|10534.1|10533.5|10528.7|10528.1|197
1733832900000|2024-12-10 12:15:00|10528.8|10528.2|10525.2|10524.6|10531|10530.1|10525.2|10524.4|206
1733833200000|2024-12-10 12:20:00|10525.4|10524.5|10524.2|10523.6|10527.3|10526.6|10524.2|10523.6|197
1733833500000|2024-12-10 12:25:00|10524.1|10523.5|10523.5|10522.9|10526.9|10526.3|10521.7|10520.8|225
1733833800000|2024-12-10 12:30:00|10523.6|10523|10524|10523.1|10526.2|10525.3|10520.8|10520.2|223
1733834100000|2024-12-10 12:35:00|10524.1|10523.2|10527.3|10526.7|10530.7|10529.8|10523.9|10523|263
1733834400000|2024-12-10 12:40:00|10527.6|10527|10528.9|10528.3|10531.4|10530.8|10527.5|10526.7|191
1733834700000|2024-12-10 12:45:00|10529.3|10528.4|10532.2|10531.6|10532.5|10531.9|10527.8|10526.9|161
1733835000000|2024-12-10 12:50:00|10532.3|10531.7|10531.7|10530.8|10532.7|10532.1|10530.8|10530.2|138
1733835300000|2024-12-10 12:55:00|10531.8|10530.9|10531.1|10530.5|10533.3|10532.7|10530.6|10530|244
1733835600000|2024-12-10 13:00:00|10531.2|10530.6|10530.6|10530|10532.3|10531.7|10527.5|10526.6|331
1733835900000|2024-12-10 13:05:00|10530.5|10529.9|10527.5|10526.9|10531.3|10530.7|10526.6|10526|163
1733836200000|2024-12-10 13:10:00|10527.4|10526.8|10523.2|10522.3|10528.4|10527.8|10523.1|10522.2|226
1733836500000|2024-12-10 13:15:00|10523.3|10522.4|10519.6|10519|10523.3|10522.4|10518.1|10517.2|243
1733836800000|2024-12-10 13:20:00|10519.7|10519.1|10521.2|10520.3|10521.5|10520.9|10516.2|10515.5|213
1733837100000|2024-12-10 13:25:00|10520.7|10519.8|10521.6|10521|10524.1|10523.5|10520.1|10519.4|205
1733837400000|2024-12-10 13:30:00|10521.5|10520.9|10526.2|10525.6|10526.9|10526.3|10521.5|10520.9|356
1733837700000|2024-12-10 13:35:00|10526.3|10525.7|10526.6|10526|10528.8|10528.2|10524.5|10523.9|240
1733838000000|2024-12-10 13:40:00|10526.5|10525.9|10522.5|10521.9|10528.5|10527.9|10522.4|10521.6|274
1733838300000|2024-12-10 13:45:00|10522.6|10522|10521|10520.4|10523.8|10522.9|10520.7|10520.1|228
1733838600000|2024-12-10 13:50:00|10520.8|10520.2|10525.3|10524.4|10526.5|10525.7|10518.6|10518|273
1733838900000|2024-12-10 13:55:00|10525.4|10524.5|10523.3|10522.7|10527.2|10526.4|10521.2|10520.3|289
1733839200000|2024-12-10 14:00:00|10523.5|10522.9|10527.9|10527.3|10528.9|10528.3|10521.8|10521.2|363
1733839500000|2024-12-10 14:05:00|10527.8|10527.2|10527.7|10526.8|10529.1|10528.5|10526|10525.2|247
1733839800000|2024-12-10 14:10:00|10528|10527.1|10529|10528.4|10529.1|10528.4|10525.2|10524.6|191
1733840100000|2024-12-10 14:15:00|10528.9|10528.3|10529.8|10529.2|10530|10529.4|10527|10526.4|204
1733840400000|2024-12-10 14:20:00|10529.7|10529.1|10528.6|10528|10529.8|10529.2|10527.2|10526.6|192
1733840700000|2024-12-10 14:25:00|10528.5|10527.9|10527.8|10527.2|10529.9|10529.3|10527.5|10526.7|194
1733841000000|2024-12-10 14:30:00|10527.9|10527.3|10529.7|10528.8|10531.6|10530.7|10526.6|10526|299
1733841300000|2024-12-10 14:35:00|10529.6|10529.1|10527.2|10526.6|10530.5|10529.8|10524|10523.4|376
1733841600000|2024-12-10 14:40:00|10527.3|10526.7|10529.1|10528.5|10530.6|10529.7|10525.6|10524.7|347
1733841900000|2024-12-10 14:45:00|10529.2|10528.6|10525.3|10524.4|10529.8|10529.2|10525.1|10524.4|290
1733842200000|2024-12-10 14:50:00|10525.5|10524.6|10524.2|10523.6|10526.1|10525.2|10520.9|10520.3|355
1733842500000|2024-12-10 14:55:00|10524.1|10523.5|10520.1|10519.5|10524.6|10523.9|10519.8|10518.9|328
1733842800000|2024-12-10 15:00:00|10520.2|10519.6|10511.1|10510.2|10526.2|10525.3|10510.9|10510|514
1733843100000|2024-12-10 15:05:00|10511|10510.1|10509.8|10508.9|10513.1|10512.2|10507.3|10506.7|404
1733843400000|2024-12-10 15:10:00|10509.5|10508.5|10508.1|10507.2|10510.8|10509.9|10505.7|10504.9|409
1733843700000|2024-12-10 15:15:00|10508|10507.1|10508.2|10507.3|10510.3|10509.5|10506.6|10505.7|373
1733844000000|2024-12-10 15:20:00|10508.7|10507.8|10504.3|10503.7|10510.4|10509.6|10504.1|10503.4|368
1733844300000|2024-12-10 15:25:00|10504.4|10503.8|10503.2|10502.6|10504.7|10504.1|10501.2|10500.4|319
1733844600000|2024-12-10 15:30:00|10503.1|10502.5|10506.2|10505.3|10506.7|10505.9|10501.5|10500.8|380
1733844900000|2024-12-10 15:35:00|10506|10505.1|10507.5|10506.9|10511.2|10510.4|10505.8|10505.1|343
1733845200000|2024-12-10 15:40:00|10507.3|10506.7|10506.1|10505.5|10508|10507.4|10503.4|10502.8|283
1733845500000|2024-12-10 15:45:00|10506.2|10505.6|10508.7|10508.1|10513.8|10512.9|10506.2|10505.6|349
1733845800000|2024-12-10 15:50:00|10509.1|10508.5|10500.3|10499.7|10509.1|10508.5|10498.9|10498|552
1733846100000|2024-12-10 15:55:00|10500.2|10499.6|10504.1|10503.5|10505.7|10504.8|10500.1|10499.5|548
1733846400000|2024-12-10 16:00:00|10504.2|10503.6|10504.3|10503.4|10507.8|10507.2|10504.1|10503.4|481
1733846700000|2024-12-10 16:05:00|10504.4|10503.5|10504.8|10504.2|10504.9|10504.3|10500.1|10499.5|310
1733847000000|2024-12-10 16:10:00|10505.1|10504.5|10507.4|10506.8|10510.8|10510.2|10504.8|10504.2|300
1733847300000|2024-12-10 16:15:00|10507.3|10506.7|10503|10502.4|10508.2|10507.3|10502.8|10502.1|233
1733847600000|2024-12-10 16:20:00|10503.2|10502.6|10506.7|10506.1|10508.5|10507.9|10503.2|10502.6|229
1733847900000|2024-12-10 16:25:00|10506.8|10506.2|10507.7|10506.8|10510.3|10509.5|10505.7|10504.8|280
1733848200000|2024-12-10 16:30:00|10507.6|10506.7|10506.7|10506.1|10510.1|10509.5|10503.7|10503|270
1733848500000|2024-12-10 16:35:00|10506.4|10505.8|10501.4|10500.8|10506.5|10505.9|10500.9|10500.3|253
1733848800000|2024-12-10 16:40:00|10501.5|10500.9|10507.4|10506.8|10510.1|10509.2|10501.5|10500.9|267
1733849100000|2024-12-10 16:45:00|10507.6|10506.7|10510.6|10509.7|10510.7|10509.8|10507.2|10506.5|188
1733849400000|2024-12-10 16:50:00|10510.5|10509.6|10510.5|10509.9|10512.3|10511.5|10509.2|10508.6|191
1733849700000|2024-12-10 16:55:00|10510.4|10509.8|10512|10511.4|10512.9|10512.3|10510.4|10509.8|211
1733850000000|2024-12-10 17:00:00|10512.1|10511.5|10512.5|10511.9|10514.2|10513.6|10512|10511.3|225
1733850300000|2024-12-10 17:05:00|10512.7|10512.1|10513.5|10512.9|10513.9|10513.3|10509.4|10508.5|180
1733850600000|2024-12-10 17:10:00|10513.6|10513|10514|10513.4|10517.1|10516.5|10512.9|10512.3|196
1733850900000|2024-12-10 17:15:00|10514.1|10513.5|10512.3|10511.4|10515.1|10514.3|10512.2|10511.3|163
1733851200000|2024-12-10 17:20:00|10512.2|10511.3|10511.9|10511|10514|10513.4|10510.6|10509.7|136
1733851500000|2024-12-10 17:25:00|10511.5|10510.6|10509|10508.4|10512.5|10511.9|10508.3|10507.7|121
1733851800000|2024-12-10 17:30:00|10508.7|10508.1|10506.1|10505.2|10508.7|10508.1|10505.8|10504.9|158
1733852100000|2024-12-10 17:35:00|10506.2|10505.3|10509|10508.4|10509.1|10508.5|10505.2|10504.3|126
1733852400000|2024-12-10 17:40:00|10508.7|10508.1|10511.9|10511.3|10513|10512.3|10508.2|10507.6|155
1733852700000|2024-12-10 17:45:00|10512|10511.4|10513.1|10512.5|10513.9|10513.3|10510.9|10510.1|120
1733853000000|2024-12-10 17:50:00|10513.2|10512.6|10511.7|10511.1|10513.3|10512.7|10508.6|10507.7|190
1733853300000|2024-12-10 17:55:00|10511.8|10511.2|10509.9|10509.3|10512|10511.3|10509.4|10508.6|141
1733853600000|2024-12-10 18:00:00|10510|10509.4|10511.4|10510.8|10514.7|10513.9|10509|10508.4|244
1733853900000|2024-12-10 18:05:00|10511.7|10510.7|10512.2|10511.6|10513.7|10512.8|10511|10510.4|146
1733854200000|2024-12-10 18:10:00|10512.1|10511.5|10517.2|10516.6|10517.6|10517|10510.7|10510.1|173
1733854500000|2024-12-10 18:15:00|10517.1|10516.5|10514.8|10514.2|10519.5|10518.6|10513.8|10513.2|219
1733854800000|2024-12-10 18:20:00|10514.7|10514.1|10517.7|10517.1|10518.4|10517.8|10514.7|10514.1|108
1733855100000|2024-12-10 18:25:00|10517.8|10517.2|10519.3|10518.7|10520.3|10519.4|10516.5|10515.9|183
1733855400000|2024-12-10 18:30:00|10519.4|10518.8|10522.1|10521.5|10523.1|10522.2|10519.3|10518.7|185
1733855700000|2024-12-10 18:35:00|10522.2|10521.6|10522.5|10521.9|10524.1|10523.2|10521.4|10520.5|153
1733856000000|2024-12-10 18:40:00|10522.6|10522|10521.5|10520.6|10524.2|10523.5|10521|10520.4|131
1733856300000|2024-12-10 18:45:00|10521.7|10520.8|10525.2|10524.6|10525.4|10524.8|10521.5|10520.8|141
1733856600000|2024-12-10 18:50:00|10525.1|10524.5|10526.4|10525.5|10526.8|10525.9|10525.1|10524.4|130
1733856900000|2024-12-10 18:55:00|10526|10525.1|10525.8|10525.2|10527.1|10526.5|10525|10524.3|121
1733857200000|2024-12-10 19:00:00|10525.3|10524.7|10526.3|10525.7|10526.6|10526|10525.1|10524.5|124
1733857500000|2024-12-10 19:05:00|10526.4|10525.8|10528.9|10528.3|10531|10530.1|10525.8|10525.2|142
1733857800000|2024-12-10 19:10:00|10528.8|10528.2|10530.3|10529.4|10530.8|10529.9|10527.8|10526.9|166
1733858100000|2024-12-10 19:15:00|10530.2|10529.3|10529.1|10528.5|10530.3|10529.6|10528|10527.4|107
1733858400000|2024-12-10 19:20:00|10529.4|10528.8|10530.2|10529.6|10531.7|10530.9|10529.4|10528.8|111
1733858700000|2024-12-10 19:25:00|10530.3|10529.7|10527.2|10526.3|10530.4|10529.8|10527.2|10526.3|92
1733859000000|2024-12-10 19:30:00|10527.1|10526.5|10526.5|10525.9|10528.5|10527.9|10525.6|10525|106
1733859300000|2024-12-10 19:35:00|10526.2|10525.6|10526.7|10526.1|10528.3|10527.5|10526|10525.4|76
1733859600000|2024-12-10 19:40:00|10527|10526.4|10526.8|10526.2|10527.1|10526.4|10525|10524.4|87
1733859900000|2024-12-10 19:45:00|10526.7|10526.1|10526.9|10526.3|10527.3|10526.7|10524.8|10524.2|125
1733860200000|2024-12-10 19:50:00|10526.8|10526.2|10526.2|10525.6|10526.8|10526.2|10524.7|10524.1|111
1733860500000|2024-12-10 19:55:00|10526.1|10525.5|10527.2|10526.6|10528.2|10527.6|10525.9|10525.3|115
1733860800000|2024-12-10 20:00:00|10527.3|10526.3|10526.1|10525|10528|10527.4|10524.6|10524|174
1733861100000|2024-12-10 20:05:00|10526.3|10525.1|10527.6|10526.7|10528.3|10527.4|10525.8|10524.8|104
1733861400000|2024-12-10 20:10:00|10526.8|10525.9|10527.5|10526.6|10528.7|10527.8|10526.8|10525.9|87
1733861700000|2024-12-10 20:15:00|10527.6|10526.7|10525.8|10525.2|10528.2|10527.6|10525.4|10524.7|106
1733862000000|2024-12-10 20:20:00|10525.7|10525.1|10525.6|10524.7|10526.2|10525.6|10524.3|10523.6|93
1733862300000|2024-12-10 20:25:00|10525.5|10524.6|10527.4|10526.5|10527.7|10527.1|10525.5|10524.6|104
1733862600000|2024-12-10 20:30:00|10527.5|10526.6|10527.8|10527.2|10529.4|10528.8|10527.5|10526.6|78
1733862900000|2024-12-10 20:35:00|10527.9|10527.3|10530.5|10529.6|10530.7|10529.8|10527.9|10527.3|87
1733863200000|2024-12-10 20:40:00|10530.6|10529.7|10530.2|10529.6|10530.9|10530.3|10529.6|10528.8|63
1733863500000|2024-12-10 20:45:00|10530.4|10529.5|10529|10528.4|10530.5|10529.5|10528.3|10527.5|217
1733863800000|2024-12-10 20:50:00|10528.9|10528.3|10526.7|10525.6|10529.2|10528.6|10526.5|10525.6|256
1733864100000|2024-12-10 20:55:00|10526.5|10525.4|10526.9|10526|10528.9|10528.1|10526.1|10525.2|280
1733864400000|2024-12-10 21:00:00|10526.7|10526.1|10526.2|10525|10527.1|10526.5|10526|10524.9|84
1733864700000|2024-12-10 21:05:00|10526.3|10525.2|10525.4|10524.8|10526.3|10525.4|10524.3|10523.7|77
1733865000000|2024-12-10 21:10:00|10525.5|10524.9|10526.4|10525.5|10526.5|10525.7|10525.2|10524.4|34
1733865300000|2024-12-10 21:15:00|10526.3|10525.7|10524.4|10523.5|10526.8|10526.2|10524.3|10523.4|54
1733865600000|2024-12-10 21:20:00|10524.3|10523.4|10524.7|10523.8|10525.4|10524.8|10524.3|10523.4|37
1733865900000|2024-12-10 21:25:00|10524.8|10523.9|10527.5|10526.6|10528.9|10528|10524.6|10523.7|70
1733866200000|2024-12-10 21:30:00|10527.4|10526.5|10527.3|10526.4|10528.8|10527.9|10527.1|10526.3|68
1733866500000|2024-12-10 21:35:00|10527.5|10526.6|10529|10528.1|10529.2|10528.3|10527.5|10526.6|57
1733866800000|2024-12-10 21:40:00|10528.9|10528|10527.5|10526.6|10529|10528.1|10526.2|10525.4|60
1733867100000|2024-12-10 21:45:00|10527.4|10526.5|10526.7|10525.8|10527.9|10527|10526.4|10525.5|54
1733867400000|2024-12-10 21:50:00|10526.8|10525.9|10527.1|10526.2|10528.1|10527.2|10526.7|10525.8|99
1733867700000|2024-12-10 21:55:00|10527.4|10525.9|10529.4|10525.4|10529.6|10527|10527.4|10525.4|106
1733868000000|2024-12-10 22:00:00|10530.2|10523.4|10531.1|10524.5|10531.2|10524.6|10530|10523.4|12
1733868300000|2024-12-10 22:05:00|10530.9|10524.3|10531|10524.6|10531.4|10524.8|10530.4|10523.8|28
1733868600000|2024-12-10 22:10:00|10531.1|10524.4|10530.8|10524.6|10531.1|10524.8|10530.5|10524.4|14
1733868900000|2024-12-10 22:15:00|10530.2|10524.5|10530|10524.4|10530.3|10524.7|10529.8|10524.2|30
1733869200000|2024-12-10 22:20:00|10530.1|10524.5|10529.7|10525.7|10530.5|10525.7|10529.5|10523.7|19
1733869500000|2024-12-10 22:25:00|10530|10526.7|10529.9|10526.2|10530.3|10526.7|10529.8|10526|27
1733869800000|2024-12-10 22:30:00|10530.1|10526.1|10529.9|10526.3|10530.2|10526.7|10529.8|10526|62
1733870100000|2024-12-10 22:35:00|10529.8|10526.2|10530.1|10526.9|10530.5|10527.1|10529.8|10526.2|58
1733870400000|2024-12-10 22:40:00|10530|10526.8|10530.1|10526.9|10530.4|10527.2|10530|10526.7|31
1733870700000|2024-12-10 22:45:00||10526.6||10526.8||10526.8||10526.6|11
1733871000000|2024-12-10 22:50:00|10530.4|10526.9|10530.6|10526.8|10530.6|10527|10530.4|10526.8|15
1733871300000|2024-12-10 22:55:00|10530.5|10526.7|10530.2|10527|10530.5|10527.1|10530.2|10526.7|12
1733871600000|2024-12-10 23:00:00|10530.3|10526.9|10530.5|10529|10532.2|10529.3|10530.3|10526.9|113
1733871900000|2024-12-10 23:05:00|10530.2|10529.3|10530.6|10529.7|10530.9|10530|10530.1|10529.2|47
1733872200000|2024-12-10 23:10:00|10530.3|10529.4|10531.1|10530.2|10531.3|10530.3|10530.2|10529.1|35
1733872500000|2024-12-10 23:15:00|10531.5|10530.6|10531.6|10530.7|10532.1|10531.2|10531|10530.1|27
1733872800000|2024-12-10 23:20:00|10531.7|10530.8|10532.1|10531.2|10532.3|10531.4|10531.3|10530.4|38
1733873100000|2024-12-10 23:25:00|10532.2|10531.3|10532.2|10531.3|10532.3|10531.4|10532.2|10531.3|15
1733873400000|2024-12-10 23:30:00|10532.1|10531.2|10532|10531.1|10532.2|10531.3|10532|10531.1|24
1733873700000|2024-12-10 23:35:00|10532.2|10531.3|10532.3|10531.4|10532.3|10531.4|10531.9|10531|15
1733874000000|2024-12-10 23:40:00|10532.2|10531.3|10531.6|10530.7|10532.3|10531.4|10531.2|10530.3|28
1733874300000|2024-12-10 23:45:00|10531.8|10530.9|10532.1|10531.2|10532.2|10531.6|10531.6|10530.7|61
1733874600000|2024-12-10 23:50:00|10532|10531.1|10531.5|10530.9|10532.1|10531.5|10531.1|10530.2|36
1733874900000|2024-12-10 23:55:00|10531.6|10530.7|10531.7|10530.8|10531.9|10531.1|10531.2|10530.3|55
1733875200000|2024-12-11 00:00:00|10531.8|10530.9|10529.8|10529.2|10532.3|10531.6|10528.9|10528|72
1733875500000|2024-12-11 00:05:00|10529.9|10528.9|10528.8|10527.9|10530.1|10529.2|10528.7|10527.8|92
1733875800000|2024-12-11 00:10:00|10528.9|10528|10528.6|10528|10529.2|10528.3|10528.1|10527.5|70
1733876100000|2024-12-11 00:15:00|10529.1|10528.5|10529.4|10528.8|10530|10529.1|10528.9|10528.3|47
1733876400000|2024-12-11 00:20:00|10529.3|10528.7|10530.2|10529.6|10530.6|10530|10529.3|10528.6|51
1733876700000|2024-12-11 00:25:00|10530.1|10529.5|10528.7|10528.1|10530.5|10529.9|10528.7|10528.1|44
1733877000000|2024-12-11 00:30:00|10528.6|10528|10529.5|10528.9|10530.4|10529.8|10528.4|10527.5|70
1733877300000|2024-12-11 00:35:00|10529.4|10528.8|10530.4|10529.8|10530.6|10529.8|10529.1|10528.5|50
1733877600000|2024-12-11 00:40:00|10530.3|10529.7|10530.5|10529.9|10531|10530.1|10529.9|10529.1|39
1733877900000|2024-12-11 00:45:00|10530.3|10529.7|10531|10530.4|10531.1|10530.5|10530|10529.4|73
1733878200000|2024-12-11 00:50:00|10531.2|10530.6|10531.9|10531.3|10532.7|10532.1|10531|10530.4|85
1733878500000|2024-12-11 00:55:00|10532|10531.1|10529.4|10528.5|10532.1|10531.5|10529.1|10528.4|116
1733878800000|2024-12-11 01:00:00|10529.5|10528.6|10530.9|10530|10531.4|10530.5|10529.2|10528.5|150
1733879100000|2024-12-11 01:05:00|10530.8|10529.9|10530|10529.1|10531|10530.2|10529.3|10528.4|131
1733879400000|2024-12-11 01:10:00|10529.9|10529|10531.1|10530.2|10531.2|10530.5|10528.7|10527.8|90
1733879700000|2024-12-11 01:15:00|10531|10530.4|10531|10530.1|10532.5|10531.7|10530.6|10530|122
1733880000000|2024-12-11 01:20:00|10530.9|10530|10533.9|10533.3|10533.9|10533.3|10530.7|10530|90
1733880300000|2024-12-11 01:25:00|10534|10533.4|10534|10533.4|10534.2|10533.6|10532.3|10531.7|104
1733880600000|2024-12-11 01:30:00|10534.4|10533.8|10534.3|10533.4|10534.6|10534|10532.6|10531.8|116
1733880900000|2024-12-11 01:35:00|10534.2|10533.3|10534.6|10534|10535.9|10535|10533.5|10532.9|110
1733881200000|2024-12-11 01:40:00|10534.4|10533.8|10534.3|10533.7|10535.9|10535.2|10533|10532.4|127
1733881500000|2024-12-11 01:45:00|10534.2|10533.6|10533.7|10533.1|10535.5|10534.8|10532.4|10531.5|130
1733881800000|2024-12-11 01:50:00|10533.8|10532.8|10533.7|10532.8|10534.1|10533.5|10532.3|10531.4|99
1733882100000|2024-12-11 01:55:00|10533.6|10532.7|10535.1|10534.5|10535.9|10535.3|10532.6|10532|115
1733882400000|2024-12-11 02:00:00|10534.9|10534.3|10534.1|10533.5|10535.3|10534.7|10533.4|10532.8|114
1733882700000|2024-12-11 02:05:00|10534.2|10533.6|10534.7|10533.8|10535.1|10534.5|10533.9|10533.3|116
1733883000000|2024-12-11 02:10:00|10534.8|10533.9|10536|10535.4|10536.1|10535.4|10533.7|10532.8|175
1733883300000|2024-12-11 02:15:00|10535.9|10535|10535.5|10534.9|10536|10535.1|10534.7|10533.8|84
1733883600000|2024-12-11 02:20:00|10535.6|10535|10538.5|10537.9|10538.5|10537.9|10535.5|10534.8|87
1733883900000|2024-12-11 02:25:00|10538.6|10538|10538.7|10538.1|10539.7|10539.1|10538.4|10537.7|102
1733884200000|2024-12-11 02:30:00|10538.8|10538.2|10536.5|10535.9|10539.1|10538.5|10536.4|10535.8|121
1733884500000|2024-12-11 02:35:00|10536.2|10535.6|10536.7|10536.1|10537|10536.4|10535.6|10534.9|93
1733884800000|2024-12-11 02:40:00|10536.8|10536.2|10535|10534.4|10538.2|10537.3|10534.9|10534.3|105
1733885100000|2024-12-11 02:45:00|10534.7|10534.1|10535.8|10534.9|10536|10535.4|10534.1|10533.5|65
1733885400000|2024-12-11 02:50:00|10535.9|10535.3|10538.2|10537.3|10538.7|10538.1|10535.7|10535.1|77
1733885700000|2024-12-11 02:55:00|10538.3|10537.4|10537.2|10536.6|10538.7|10538.1|10536.3|10535.4|84
1733886000000|2024-12-11 03:00:00|10537.3|10536.7|10535.5|10534.9|10538.3|10537.5|10535.5|10534.9|120
1733886300000|2024-12-11 03:05:00|10535.6|10534.6|10534.7|10534.1|10536|10535.4|10534.4|10533.7|118
1733886600000|2024-12-11 03:10:00|10534.6|10534|10533.9|10533|10535.3|10534.6|10533.9|10533|159
1733886900000|2024-12-11 03:15:00|10533.8|10532.9|10535.2|10534.3|10535.4|10534.7|10533.8|10532.9|66
1733887200000|2024-12-11 03:20:00|10535|10534.4|10531.4|10530.8|10535.1|10534.4|10531.4|10530.6|134
1733887500000|2024-12-11 03:25:00|10531.3|10530.7|10531.7|10530.8|10532.1|10531.2|10528.9|10528|157
1733887800000|2024-12-11 03:30:00|10531.4|10530.5|10530.8|10529.9|10531.5|10530.6|10528.9|10528|159
1733888100000|2024-12-11 03:35:00|10531|10530.1|10531.2|10530.6|10531.8|10531.2|10530.2|10529.4|88
1733888400000|2024-12-11 03:40:00|10531.1|10530.5|10531.9|10531.3|10532.1|10531.5|10530.7|10530.1|63
1733888700000|2024-12-11 03:45:00|10531.8|10531.2|10531.2|10530.6|10531.8|10531.2|10530.8|10529.9|35
1733889000000|2024-12-11 03:50:00|10531.1|10530.5|10529.7|10529.1|10531.3|10530.5|10529.1|10528.5|56
1733889300000|2024-12-11 03:55:00|10529.6|10529|10528.6|10528|10529.6|10529|10528.1|10527.5|69
1733889600000|2024-12-11 04:00:00|10528.5|10527.9|10528.4|10527.8|10529.2|10528.3|10528|10527.4|79
1733889900000|2024-12-11 04:05:00|10528.8|10528.2|10529.2|10528.6|10530.8|10530.2|10528.8|10528.2|41
1733890200000|2024-12-11 04:10:00|10529.1|10528.5|10529.3|10528.4|10529.5|10528.8|10528.6|10527.8|62
1733890500000|2024-12-11 04:15:00|10529.3|10528.4|10529.4|10528.8|10529.4|10528.8|10528.4|10527.7|104
1733890800000|2024-12-11 04:20:00|10529.3|10528.7|10528.7|10527.8|10529.4|10528.8|10527.9|10527.3|75
1733891100000|2024-12-11 04:25:00|10528.6|10527.7|10527.2|10526.6|10529.3|10528.6|10527|10526.4|124
1733891400000|2024-12-11 04:30:00|10527.1|10526.5|10526.3|10525.7|10527.1|10526.5|10525|10524.3|149
1733891700000|2024-12-11 04:35:00|10526.4|10525.8|10524|10523.4|10526.4|10525.8|10523.5|10522.7|103
1733892000000|2024-12-11 04:40:00|10523.7|10523.1|10523.1|10522.5|10523.8|10523.1|10520.9|10520.2|152
1733892300000|2024-12-11 04:45:00|10522.8|10521.9|10523.3|10522.4|10523.6|10522.7|10522.6|10521.7|53
1733892600000|2024-12-11 04:50:00|10523.4|10522.5|10524.8|10523.9|10524.8|10524.1|10523.3|10522.4|62
1733892900000|2024-12-11 04:55:00|10524.9|10524|10525.2|10524.3|10526.1|10525.4|10524.2|10523.3|76
1733893200000|2024-12-11 05:00:00|10525.1|10524.2|10524.4|10523.5|10526.2|10525.6|10524.2|10523.3|91
1733893500000|2024-12-11 05:05:00|10524.3|10523.4|10524.2|10523.3|10525|10524.1|10524|10523.1|68
1733893800000|2024-12-11 05:10:00|10524|10523.1|10524.9|10524.3|10524.9|10524.3|10523.7|10522.8|33
1733894100000|2024-12-11 05:15:00|10524.7|10524.1|10523.5|10522.9|10524.9|10524.3|10523.5|10522.8|45
1733894400000|2024-12-11 05:20:00|10523.6|10523|10523.1|10522.5|10523.8|10523.2|10522.9|10522.3|43
1733894700000|2024-12-11 05:25:00|10522.9|10522.3|10522.1|10521.5|10523.3|10522.7|10521.8|10520.9|55
1733895000000|2024-12-11 05:30:00|10522|10521.4|10522.6|10522|10522.6|10522|10521.3|10520.7|59
1733895300000|2024-12-11 05:35:00|10522.5|10521.6|10524.6|10524|10524.6|10524|10521.7|10520.9|62
1733895600000|2024-12-11 05:40:00|10524.4|10523.8|10523.2|10522.6|10525|10524.4|10523|10522.2|58
1733895900000|2024-12-11 05:45:00|10523.4|10522.5|10524.9|10524.3|10525.7|10525.1|10523.1|10522.2|92
1733896200000|2024-12-11 05:50:00|10525.2|10524.6|10527.3|10526.7|10527.3|10526.7|10524.9|10524.1|71
1733896500000|2024-12-11 05:55:00|10527.2|10526.6|10524.4|10523.8|10527.3|10526.7|10524.2|10523.6|135
1733896800000|2024-12-11 06:00:00|10524.3|10523.7|10524.8|10523.9|10525.4|10524.5|10522.9|10522.3|75
1733897100000|2024-12-11 06:05:00|10524.9|10524|10526.4|10525.8|10526.4|10525.8|10524.6|10523.7|67
1733897400000|2024-12-11 06:10:00|10526.3|10525.7|10527.8|10527.2|10528.2|10527.4|10526.3|10525.4|76
1733897700000|2024-12-11 06:15:00|10527.9|10527.3|10527.5|10526.9|10528.4|10527.8|10526.7|10526.1|71
1733898000000|2024-12-11 06:20:00|10527.7|10527.1|10526.6|10525.7|10528|10527.4|10526.2|10525.6|57
1733898300000|2024-12-11 06:25:00|10526|10525.1|10525.1|10524.5|10526.2|10525.6|10525|10524.4|59
1733898600000|2024-12-11 06:30:00|10525.2|10524.6|10527.7|10526.8|10528.6|10527.7|10524.9|10524.3|121
1733898900000|2024-12-11 06:35:00|10527.6|10526.7|10528.2|10527.6|10528.2|10527.6|10526.5|10525.8|73
1733899200000|2024-12-11 06:40:00|10528|10527.4|10526.2|10525.6|10528.1|10527.5|10526.1|10525.5|94
1733899500000|2024-12-11 06:45:00|10526.4|10525.5|10524.7|10523.8|10526.5|10525.9|10523.9|10523|79
1733899800000|2024-12-11 06:50:00|10524.3|10523.4|10524.7|10523.8|10525.3|10524.7|10523.6|10522.7|77
1733900100000|2024-12-11 06:55:00|10524.8|10523.9|10526.3|10525.7|10527|10526.4|10524.8|10523.9|97
1733900400000|2024-12-11 07:00:00|10526.4|10525.8|10525.6|10525|10528.8|10528.2|10525.1|10524.5|158
1733900700000|2024-12-11 07:05:00|10525.8|10525.2|10514|10513.1|10527.6|10526.8|10513.7|10512.8|386
1733901000000|2024-12-11 07:10:00|10513.8|10512.9|10516.1|10515.2|10518.7|10517.8|10509.5|10508.6|659
1733901300000|2024-12-11 07:15:00|10516|10515.1|10516.8|10515.9|10519.6|10518.7|10513.8|10512.9|363
1733901600000|2024-12-11 07:20:00|10516.3|10515.4|10512.1|10511.2|10517.6|10516.7|10510.1|10509.2|319
1733901900000|2024-12-11 07:25:00|10512.4|10511.5|10507.6|10506.7|10513.1|10512.2|10507.2|10506.3|365
1733902200000|2024-12-11 07:30:00|10507.8|10506.9|10507|10506.4|10511.1|10510.2|10505|10504.1|465
1733902500000|2024-12-11 07:35:00|10506.9|10506.3|10496.4|10495.8|10506.9|10506.3|10495.4|10494.7|546
1733902800000|2024-12-11 07:40:00|10496.5|10495.9|10490.9|10490|10499.1|10498.5|10488.6|10487.7|479
1733903100000|2024-12-11 07:45:00|10490.8|10489.9|10493.6|10492.7|10496.2|10495.3|10489.8|10488.9|355
1733903400000|2024-12-11 07:50:00|10493.5|10492.6|10491.2|10490.6|10495.5|10494.6|10491.1|10490.5|353
1733903700000|2024-12-11 07:55:00|10491.8|10491.2|10490.4|10489.8|10492.4|10491.3|10488.6|10487.9|497
1733904000000|2024-12-11 08:00:00|10490.6|10490|10498.1|10497.5|10499.1|10498.4|10490.1|10489.5|490
1733904300000|2024-12-11 08:05:00|10498|10497.4|10499.9|10499.3|10500.9|10500.3|10496.1|10495.5|268
1733904600000|2024-12-11 08:10:00|10500|10499.4|10498.6|10498|10500.2|10499.6|10495.5|10494.9|231
1733904900000|2024-12-11 08:15:00|10499.3|10498.7|10498.1|10497.2|10503.4|10502.8|10497.2|10496.6|288
1733905200000|2024-12-11 08:20:00|10497.9|10497|10503.5|10502.9|10503.6|10503|10494.9|10494.3|270
1733905500000|2024-12-11 08:25:00|10503.6|10503|10503.1|10502.5|10504.2|10503.6|10500.3|10499.6|271
1733905800000|2024-12-11 08:30:00|10503.3|10502.7|10507.9|10507.3|10508.4|10507.7|10502.8|10502.2|240
1733906100000|2024-12-11 08:35:00|10507.8|10507.2|10511.1|10510.5|10512|10511.1|10507.5|10506.9|217
1733906400000|2024-12-11 08:40:00|10510.8|10510.2|10509.8|10508.9|10512.3|10511.4|10508.5|10507.9|250
1733906700000|2024-12-11 08:45:00|10509.6|10508.7|10510.8|10510.2|10512.5|10511.6|10509|10508.3|191
1733907000000|2024-12-11 08:50:00|10510.9|10510.3|10508.8|10508.2|10513|10512.1|10508.3|10507.6|183
1733907300000|2024-12-11 08:55:00|10508.7|10508.1|10506.1|10505.2|10510.4|10509.8|10505|10504.1|240
1733907600000|2024-12-11 09:00:00|10506|10505.1|10505.5|10504.9|10506.4|10505.5|10502|10501.1|285
1733907900000|2024-12-11 09:05:00|10505.4|10504.8|10504.2|10503.6|10506.1|10505.5|10503.2|10502.3|172
1733908200000|2024-12-11 09:10:00|10504.3|10503.7|10505.5|10504.9|10510.3|10509.5|10501.7|10500.8|647
1733908500000|2024-12-11 09:15:00|10505.4|10504.8|10504.1|10503.5|10507.3|10506.4|10502.6|10502|344
1733908800000|2024-12-11 09:20:00|10504|10503.4|10502.7|10502.1|10504.8|10504.2|10498.8|10498.2|436
1733909100000|2024-12-11 09:25:00|10503|10502.4|10503.5|10502.6|10503.7|10502.9|10497.1|10496.1|382
1733909400000|2024-12-11 09:30:00|10503.4|10502.5|10506.5|10505.9|10507.5|10506.9|10501.7|10500.8|324
1733909700000|2024-12-11 09:35:00|10506.6|10506|10502.4|10501.8|10506.7|10506.1|10501.6|10501|226
1733910000000|2024-12-11 09:40:00|10502.2|10501.6|10502.4|10501.8|10504|10503.4|10500.6|10499.7|314
1733910300000|2024-12-11 09:45:00|10502.3|10501.7|10502.5|10501.9|10502.7|10502|10499.4|10498.5|277
1733910600000|2024-12-11 09:50:00|10502.8|10502.2|10501.4|10500.8|10506|10505.1|10500.7|10500.1|243
1733910900000|2024-12-11 09:55:00|10501.5|10500.9|10500.9|10500.3|10503|10502.4|10499.4|10498.8|207
1733911200000|2024-12-11 10:00:00|10500.8|10500.2|10498.5|10497.9|10501.8|10501.2|10498.2|10497.5|202
1733911500000|2024-12-11 10:05:00|10498.4|10497.8|10490.7|10490.1|10499.5|10498.6|10489.6|10489|301
1733911800000|2024-12-11 10:10:00|10491|10490.4|10494.2|10493.3|10496|10495.1|10487.5|10486.9|326
1733912100000|2024-12-11 10:15:00|10494.3|10493.4|10494.7|10494.1|10499.3|10498.4|10493.1|10492.5|271
1733912400000|2024-12-11 10:20:00|10493.6|10493|10494.3|10493.7|10496.8|10496.2|10492.6|10491.7|254
1733912700000|2024-12-11 10:25:00|10494.4|10493.8|10495.1|10494.5|10496.3|10495.6|10492.6|10492|232
1733913000000|2024-12-11 10:30:00|10495|10494.4|10497|10496.1|10498.1|10497.2|10492.8|10492.2|214
1733913300000|2024-12-11 10:35:00|10496.9|10496|10497|10496.1|10498.2|10497.5|10493.3|10492.4|198
1733913600000|2024-12-11 10:40:00|10497.1|10496.2|10500|10499.1|10500.3|10499.4|10495.6|10494.9|152
1733913900000|2024-12-11 10:45:00|10499.8|10498.9|10497.2|10496.6|10501.8|10501|10496.8|10495.9|151
1733914200000|2024-12-11 10:50:00|10497.3|10496.4|10496.5|10495.9|10499.4|10498.5|10494.4|10493.5|231
1733914500000|2024-12-11 10:55:00|10496.6|10496|10495.6|10494.7|10497.8|10497.1|10493.8|10493.2|205
1733914800000|2024-12-11 11:00:00|10495.4|10494.5|10492.6|10491.7|10497.1|10496.2|10492.4|10491.5|181
1733915100000|2024-12-11 11:05:00|10492.5|10491.6|10494.7|10494.1|10495.1|10494.3|10490.7|10489.8|163
1733915400000|2024-12-11 11:10:00|10494.9|10494.3|10492.6|10492|10495.8|10495.2|10492|10491.4|173
1733915700000|2024-12-11 11:15:00|10492.5|10491.9|10500.3|10499.4|10500.6|10499.7|10491.7|10491.1|224
1733916000000|2024-12-11 11:20:00|10500.2|10499.3|10499.3|10498.4|10503.8|10503.1|10497.6|10497|225
1733916300000|2024-12-11 11:25:00|10499.2|10498.3|10498.9|10498|10501.2|10500.3|10497.1|10496.3|182
1733916600000|2024-12-11 11:30:00|10498.8|10497.9|10498.5|10497.9|10500.2|10499.6|10496.7|10496.1|185
1733916900000|2024-12-11 11:35:00|10498.6|10498|10502.1|10501.2|10502.1|10501.2|10498.5|10497.6|238
1733917200000|2024-12-11 11:40:00|10501.9|10501|10499.8|10498.9|10502.6|10501.7|10498.1|10497.2|222
1733917500000|2024-12-11 11:45:00|10499.9|10499|10500.9|10500.3|10502.4|10501.8|10496.9|10496|188
1733917800000|2024-12-11 11:50:00|10501|10500.4|10502.7|10502.1|10505.6|10504.7|10500.5|10499.9|165
1733918100000|2024-12-11 11:55:00|10502.8|10502.2|10503.8|10503.2|10505.7|10504.9|10502.6|10502|147
1733918400000|2024-12-11 12:00:00|10504.1|10503.1|10507.3|10506.7|10508.7|10507.8|10503.8|10502.9|218
1733918700000|2024-12-11 12:05:00|10507.2|10506.6|10507.8|10507.2|10509.3|10508.7|10506.7|10506.1|183
1733919000000|2024-12-11 12:10:00|10507.6|10507|10509.7|10509.1|10510|10509.3|10507.6|10506.8|162
1733919300000|2024-12-11 12:15:00|10509.8|10509.2|10515.2|10514.6|10518.1|10517.5|10509.7|10509.1|462
1733919600000|2024-12-11 12:20:00|10515.7|10515.1|10514.8|10514.2|10518.5|10517.9|10514.7|10514.1|314
1733919900000|2024-12-11 12:25:00|10514.7|10514.1|10507.6|10507|10515.2|10514.3|10506.8|10506.2|307
1733920200000|2024-12-11 12:30:00|10507.4|10506.8|10504.2|10503.3|10507.5|10506.9|10502.4|10501.8|279
1733920500000|2024-12-11 12:35:00|10504.1|10503.2|10506.2|10505.6|10506.6|10505.8|10503.7|10502.8|230
1733920800000|2024-12-11 12:40:00|10506.3|10505.7|10507.1|10506.5|10509.6|10509|10504.9|10504.3|146
1733921100000|2024-12-11 12:45:00|10507|10506.4|10501.4|10500.8|10507.7|10507.1|10501.2|10500.6|206
1733921400000|2024-12-11 12:50:00|10501.3|10500.7|10503.2|10502.3|10504.8|10503.9|10500.5|10499.6|212
1733921700000|2024-12-11 12:55:00|10503.5|10502.6|10503.3|10502.7|10509.1|10508.3|10503.1|10502.5|271
1733922000000|2024-12-11 13:00:00|10503.7|10503.1|10506|10505.1|10508.9|10508|10503.7|10503.1|302
1733922300000|2024-12-11 13:05:00|10505.9|10505|10507.3|10506.7|10510|10509.1|10505.7|10504.8|228
1733922600000|2024-12-11 13:10:00|10508.1|10507.5|10507.8|10507.2|10508.8|10508.2|10505.5|10504.6|249
1733922900000|2024-12-11 13:15:00|10508|10507.4|10508.2|10507.3|10509.1|10508.4|10504.4|10503.8|217
1733923200000|2024-12-11 13:20:00|10508.1|10507.2|10511.1|10510.2|10511.7|10510.9|10507.1|10506.2|273
1733923500000|2024-12-11 13:25:00|10510.8|10509.9|10518.2|10512.2|10518.2|10515.8|10510.8|10509.9|528
1733923800000|2024-12-11 13:30:00|10518.3|10512.3|10514.5|10513.6|10536.5|10530.5|10503.7|10502|1746
1733924100000|2024-12-11 13:35:00|10514.6|10513.7|10520|10519.1|10528.2|10526.8|10510.4|10509.5|1097
1733924400000|2024-12-11 13:40:00|10519.8|10518.9|10533.8|10532.9|10534.1|10533.2|10514.2|10513.3|943
1733924700000|2024-12-11 13:45:00|10533.6|10532.7|10530.2|10529.3|10537.9|10536.8|10527.8|10526.9|694
1733925000000|2024-12-11 13:50:00|10530.1|10529.2|10523|10522.1|10532.4|10531.5|10521|10520.1|679
1733925300000|2024-12-11 13:55:00|10523.2|10522.3|10524.8|10523.9|10530.3|10529.4|10521.1|10520.2|640
1733925600000|2024-12-11 14:00:00|10524.6|10523.7|10523.8|10522.9|10529.7|10528.8|10523.6|10522.8|682
1733925900000|2024-12-11 14:05:00|10523.9|10523|10520.3|10519.7|10527.7|10526.8|10519.3|10518.4|660
1733926200000|2024-12-11 14:10:00|10520.2|10519.6|10518.4|10517.5|10520.4|10519.7|10513.4|10512.8|565
1733926500000|2024-12-11 14:15:00|10518.2|10517.3|10512.4|10511.8|10522.6|10522|10511|10510.4|522
1733926800000|2024-12-11 14:20:00|10512.3|10511.7|10511.2|10510.3|10514.6|10513.7|10509|10508.3|465
1733927100000|2024-12-11 14:25:00|10511.3|10510.4|10508|10507.1|10511.5|10510.6|10505.2|10504.6|439
1733927400000|2024-12-11 14:30:00|10507.9|10507|10506.3|10505.7|10509.6|10508.8|10500.8|10500.2|638
1733927700000|2024-12-11 14:35:00|10505.9|10505.3|10501.1|10500.5|10508.6|10508|10498.4|10497.8|473
1733928000000|2024-12-11 14:40:00|10501.2|10500.6|10504.8|10503.9|10506.9|10505.6|10500.2|10499.3|431
1733928300000|2024-12-11 14:45:00|10505|10504.1|10500.4|10499.5|10509.4|10508.5|10498.2|10497.6|771
1733928600000|2024-12-11 14:50:00|10500.3|10499.7|10501.9|10501.3|10502.9|10502|10494.6|10493.7|684
1733928900000|2024-12-11 14:55:00|10501.6|10501|10501.5|10500.2|10505.3|10504.4|10499.5|10498.6|633
1733929200000|2024-12-11 15:00:00|10501.6|10500.9|10499.9|10499|10504.1|10503.5|10491|10490.4|765
1733929500000|2024-12-11 15:05:00|10500.3|10499.4|10498.5|10497.9|10501.3|10500.5|10495.5|10494.9|588
1733929800000|2024-12-11 15:10:00|10498.2|10497.6|10507.8|10506.9|10508.1|10507.2|10497.5|10496.9|503
1733930100000|2024-12-11 15:15:00|10507.9|10507|10506.7|10506.1|10508.6|10507.7|10503.8|10503.2|411
1733930400000|2024-12-11 15:20:00|10506.6|10506|10500.6|10500|10508.2|10507.6|10499.2|10498.6|414
1733930700000|2024-12-11 15:25:00|10500.7|10500.1|10497.7|10497.1|10502.7|10502.1|10497|10496.4|433
1733931000000|2024-12-11 15:30:00|10497.6|10497|10485.2|10484.6|10499.8|10499.2|10484.1|10483.2|487
1733931300000|2024-12-11 15:35:00|10485.3|10484.7|10488|10487.1|10491.6|10490.7|10483|10482.3|538
1733931600000|2024-12-11 15:40:00|10487.9|10487.3|10488.8|10487.9|10492.8|10492.2|10487.3|10486.6|442
1733931900000|2024-12-11 15:45:00|10489|10488.1|10482.8|10481.9|10490.5|10489.6|10480.7|10479.9|477
1733932200000|2024-12-11 15:50:00|10482.7|10481.8|10483.2|10482.6|10486.1|10485.2|10480.8|10479.9|640
1733932500000|2024-12-11 15:55:00|10483|10482.4|10490.9|10490.3|10493.6|10492.7|10483|10482.4|1061
1733932800000|2024-12-11 16:00:00|10491|10490.4|10489.7|10489.1|10493.4|10492.8|10488.3|10487.7|602
1733933100000|2024-12-11 16:05:00|10489.8|10489.2|10493.1|10492.2|10494.2|10493.3|10489.4|10488.7|325
1733933400000|2024-12-11 16:10:00|10493.2|10492.3|10497.2|10496.6|10497.6|10496.9|10492.5|10491.8|283
1733933700000|2024-12-11 16:15:00|10497.3|10496.7|10490.7|10490.1|10498.6|10497.7|10489.1|10488.3|322
1733934000000|2024-12-11 16:20:00|10490.6|10490|10486.1|10485.5|10492|10491.1|10485.7|10485.1|311
1733934300000|2024-12-11 16:25:00|10486|10485.4|10490.6|10489.7|10491.5|10490.9|10485.7|10485|261
1733934600000|2024-12-11 16:30:00|10490.7|10489.8|10492.2|10491.3|10492.4|10491.5|10489.5|10488.9|196
1733934900000|2024-12-11 16:35:00|10492.1|10491.2|10502.2|10501|10502.3|10501.1|10491.9|10491|341
1733935200000|2024-12-11 16:40:00|10502.1|10500.8|10507.9|10507.3|10509.1|10508.5|10501.6|10500.7|358
1733935500000|2024-12-11 16:45:00|10508|10507.4|10509.3|10508.7|10511.2|10510.4|10507.1|10506.2|258
1733935800000|2024-12-11 16:50:00|10509.4|10508.8|10512.3|10511.4|10512.4|10511.5|10508|10507.4|262
1733936100000|2024-12-11 16:55:00|10512.4|10511.5|10508.4|10507.5|10512.4|10511.5|10507.5|10506.8|276
1733936400000|2024-12-11 17:00:00|10508.5|10507.6|10508.1|10507.5|10512.2|10511.6|10507.7|10507.1|236
1733936700000|2024-12-11 17:05:00|10508.5|10507.9|10505.3|10504.4|10511.5|10510.9|10505.2|10504.3|213
1733937000000|2024-12-11 17:10:00|10505.2|10504.3|10504.3|10503.4|10505.4|10504.8|10501.8|10500.8|243
1733937300000|2024-12-11 17:15:00|10504.4|10503.5|10497.5|10496.9|10504.4|10503.5|10497.5|10496.9|182
1733937600000|2024-12-11 17:20:00|10497.4|10496.8|10497.2|10496.6|10498.3|10497.7|10495.6|10495|169
1733937900000|2024-12-11 17:25:00|10497.1|10496.5|10494.7|10493.8|10497.6|10496.8|10493|10492.4|154
1733938200000|2024-12-11 17:30:00|10494.4|10493.9|10495.7|10494.8|10498.4|10497.5|10494.1|10493.2|178
1733938500000|2024-12-11 17:35:00|10495.5|10494.6|10495.7|10495.1|10497.9|10497|10494.7|10493.8|235
1733938800000|2024-12-11 17:40:00|10495.1|10494.2|10495|10494.4|10497|10496.3|10492.4|10491.5|224
1733939100000|2024-12-11 17:45:00|10494.9|10494.3|10493.6|10492.7|10495.1|10494.5|10492|10491.1|170
1733939400000|2024-12-11 17:50:00|10493.7|10492.8|10488.9|10488.3|10493.8|10492.9|10488.6|10487.8|169
1733939700000|2024-12-11 17:55:00|10488.8|10487.9|10488|10487.4|10488.9|10488|10486.6|10485.8|155
1733940000000|2024-12-11 18:00:00|10487.9|10487.3|10496.8|10496.2|10499|10498.1|10487.9|10487.1|448
1733940300000|2024-12-11 18:05:00|10496.9|10496.3|10498.4|10497.8|10499.9|10499.3|10495.2|10494.3|334
1733940600000|2024-12-11 18:10:00|10498.3|10497.7|10497.4|10496.5|10500|10499.3|10495.8|10494.9|258
1733940900000|2024-12-11 18:15:00|10497.3|10496.4|10495.6|10494.7|10498.7|10497.8|10495.6|10494.7|208
1733941200000|2024-12-11 18:20:00|10495.7|10494.8|10498.7|10498.1|10499.5|10498.8|10494.8|10494.2|153
1733941500000|2024-12-11 18:25:00|10498.8|10498.2|10499.4|10498.5|10500.5|10499.6|10497.4|10496.5|175
1733941800000|2024-12-11 18:30:00|10499.3|10498.4|10497.4|10496.8|10500.4|10499.5|10496.8|10495.9|196
1733942100000|2024-12-11 18:35:00|10497.3|10496.7|10497|10496.4|10499.6|10499|10496.6|10496|179
1733942400000|2024-12-11 18:40:00|10496.9|10496.3|10493.5|10492.6|10497|10496.4|10491.1|10490.4|281
1733942700000|2024-12-11 18:45:00|10493.8|10492.9|10486.2|10485.3|10494.8|10494.2|10485.6|10485|284
1733943000000|2024-12-11 18:50:00|10485.6|10484.7|10484.3|10483.7|10488|10487.4|10483.6|10483|299
1733943300000|2024-12-11 18:55:00|10484.2|10483.6|10485|10484.1|10487|10486.2|10483.6|10482.9|232
1733943600000|2024-12-11 19:00:00|10484.9|10484|10484.5|10483.9|10487.7|10487.1|10483.1|10482.4|215
1733943900000|2024-12-11 19:05:00|10484.6|10484|10484.5|10483.9|10486.2|10485.5|10482|10481.4|185
1733944200000|2024-12-11 19:10:00|10484.6|10484|10486.3|10485.4|10487.1|10486.5|10484|10483.2|198
1733944500000|2024-12-11 19:15:00|10486.5|10485.6|10484.8|10484.2|10487.1|10486.2|10483.7|10482.9|150
1733944800000|2024-12-11 19:20:00|10484.7|10484.1|10485.5|10484.6|10486.3|10485.7|10484.1|10483.5|142
1733945100000|2024-12-11 19:25:00|10485.4|10484.5|10489.9|10489.3|10490.1|10489.5|10484.7|10483.8|189
1733945400000|2024-12-11 19:30:00|10490|10489.4|10493.6|10492.7|10494.7|10493.8|10488.8|10488.1|223
1733945700000|2024-12-11 19:35:00|10493.7|10492.8|10489.8|10489.2|10493.8|10492.9|10489.8|10489|155
1733946000000|2024-12-11 19:40:00|10489.5|10488.9|10489.9|10489.3|10490.9|10490.3|10489|10488.4|108
1733946300000|2024-12-11 19:45:00|10489.7|10489.1|10489.2|10488.3|10490.6|10489.8|10487.8|10487.2|116
1733946600000|2024-12-11 19:50:00|10489.1|10488.2|10490.1|10489.2|10491.6|10490.7|10489.1|10488.2|126
1733946900000|2024-12-11 19:55:00|10490.6|10489.5|10491.9|10490.7|10491.9|10490.9|10488.6|10488|251
1733947200000|2024-12-11 20:00:00|10492|10490.8|10493.4|10492.8|10495.2|10494.3|10491.8|10490.8|171
1733947500000|2024-12-11 20:05:00|10493.5|10492.9|10492.5|10491.9|10494.5|10493.9|10491.8|10490.9|107
1733947800000|2024-12-11 20:10:00|10492.3|10491.7|10494|10493.1|10494.2|10493.5|10491.5|10490.9|91
1733948100000|2024-12-11 20:15:00|10494.1|10493.2|10494.1|10493.5|10495.2|10494.6|10493.2|10492.3|111
1733948400000|2024-12-11 20:20:00|10494|10493.4|10494.6|10493.7|10495.7|10495.1|10493.5|10492.9|127
1733948700000|2024-12-11 20:25:00|10494.3|10493.4|10494.2|10493|10494.6|10493.7|10492.5|10491.3|212
1733949000000|2024-12-11 20:30:00|10494.1|10492.9|10492.8|10491.9|10495|10493.8|10492.8|10491.8|160
1733949300000|2024-12-11 20:35:00|10492.6|10491.7|10492.7|10491.8|10493.6|10492.8|10492.2|10491.3|122
1733949600000|2024-12-11 20:40:00|10492.6|10491.7|10492.1|10491.2|10494.1|10493.5|10491.8|10490.9|119
1733949900000|2024-12-11 20:45:00|10491.9|10491|10493.1|10492.5|10494.3|10493.4|10491|10490.1|145
1733950200000|2024-12-11 20:50:00|10493.5|10492.1|10490.2|10489.3|10494.1|10492.8|10490.1|10489.2|164
1733950500000|2024-12-11 20:55:00|10490.1|10489.2|10493.2|10492|10493.9|10493.3|10488.9|10487.7|237
1733950800000|2024-12-11 21:00:00|10493.1|10492.2|10495|10494.1|10496.1|10495.5|10492.9|10492.2|135
1733951100000|2024-12-11 21:05:00|10495.1|10494.2|10494.5|10493.6|10497|10496.1|10494.1|10493.5|67
1733951400000|2024-12-11 21:10:00|10494.7|10493.8|10494.6|10494|10495.4|10494.5|10493.8|10493|29
1733951700000|2024-12-11 21:15:00|10494.5|10493.9|10495|10494.4|10495|10494.4|10494.4|10493.7|49
1733952000000|2024-12-11 21:20:00|10495.1|10494.2|10494.9|10494|10495.7|10495.1|10494.6|10494|39
1733952300000|2024-12-11 21:25:00|10495|10494.1|10495.8|10494.9|10496.6|10495.7|10494.6|10493.7|50
1733952600000|2024-12-11 21:30:00|10495.9|10495|10495.8|10494.9|10497.6|10496.7|10495|10494.1|58
1733952900000|2024-12-11 21:35:00|10496|10494.8|10496.4|10495.5|10497.7|10496.8|10495.7|10494.7|73
1733953200000|2024-12-11 21:40:00|10496.3|10495.4|10496.1|10495.2|10497|10496.1|10495.8|10494.9|68
1733953500000|2024-12-11 21:45:00|10496.2|10495.3|10496.2|10495.3|10496.6|10495.7|10495.6|10494.6|128
1733953800000|2024-12-11 21:50:00|10496.3|10495.1|10496.3|10495.2|10496.5|10495.6|10495.6|10494.7|200
1733954100000|2024-12-11 21:55:00|10496.6|10494.9|10499.5|10492.9|10500.2|10495.3|10495.8|10492.6|270
1733954400000|2024-12-11 22:00:00|10499.2|10492.6|10498.1|10491.5|10499.2|10492.6|10498.1|10491.5|2
1733954700000|2024-12-11 22:05:00|10497.6|10491|10499.3|10492.7|10499.5|10492.9|10497.5|10490.9|33
1733955000000|2024-12-11 22:10:00|10499|10492.4|10498.7|10492.9|10499.4|10493.1|10493.9|10487.8|80
1733955300000|2024-12-11 22:15:00|10499.9|10493.1|10499.8|10493.3|10500|10494.7|10498.4|10492.5|51
1733955600000|2024-12-11 22:20:00|10499.9|10493.2|10499.8|10493.2|10500|10493.4|10499.8|10493.2|10
1733955900000|2024-12-11 22:25:00|10499.9|10493.3|10499.1|10494.4|10500|10494.7|10499.1|10493.2|24
1733956200000|2024-12-11 22:30:00|10499.4|10494.7|10499.2|10494.6|10499.4|10494.8|10498.9|10494.2|30
1733956500000|2024-12-11 22:35:00|10499.7|10494.1|10499.7|10493.8|10500.1|10494.2|10499.2|10493.3|59
1733956800000|2024-12-11 22:40:00|10499.8|10493.9|10499.7|10494.6|10500.2|10494.7|10499.5|10493.7|57
1733957100000|2024-12-11 22:45:00|10499.8|10494.7|10500|10494.6|10500.7|10495|10499.7|10494.2|95
1733957400000|2024-12-11 22:50:00|10500.2|10494.7|10500.3|10494.6|10500.6|10494.9|10500.1|10494.3|13
1733957700000|2024-12-11 22:55:00|10500.2|10494.5|10499.7|10494.9|10500.3|10495.1|10499.6|10494.4|38
1733958000000|2024-12-11 23:00:00|10499.5|10494.5|10500.9|10498.3|10501.2|10498.3|10498.3|10494.3|106
1733958300000|2024-12-11 23:05:00|10500.6|10498.6|10498.3|10497.2|10500.6|10499|10498.3|10497.1|62
1733958600000|2024-12-11 23:10:00|10498.4|10497.7|10500.8|10499.7|10501.1|10500.2|10498.3|10497.5|46
1733958900000|2024-12-11 23:15:00|10500.7|10499.8|10500.1|10499.2|10500.7|10499.8|10500|10499.1|35
1733959200000|2024-12-11 23:20:00|10500.3|10499.4|10501|10500.1|10501|10500.1|10499.6|10498.7|30
1733959500000|2024-12-11 23:25:00|10501.1|10500.2|10500.8|10499.9|10501.1|10500.2|10500.2|10499.2|34
1733959800000|2024-12-11 23:30:00|10500.9|10500|10502.2|10501.3|10502.3|10501.4|10500.9|10499.9|45
1733960100000|2024-12-11 23:35:00|10502.3|10501.4|10503.5|10502.6|10503.5|10502.6|10502.2|10501.3|30
1733960400000|2024-12-11 23:40:00|10503.4|10502.5|10503.6|10502.7|10503.6|10502.7|10502.8|10501.9|44
1733960700000|2024-12-11 23:45:00|10503.9|10503|10505.3|10504.4|10506.1|10505.2|10503.7|10502.8|50
1733961000000|2024-12-11 23:50:00|10504.8|10503.9|10506.1|10505.2|10507|10506.1|10504.8|10503.9|67
1733961300000|2024-12-11 23:55:00|10506|10505.1|10506|10505.1|10506.8|10505.9|10505.7|10504.8|42
1733961600000|2024-12-12 00:00:00|10505.9|10505|10508.1|10507.2|10508.2|10507.3|10505.7|10504.8|80
1733961900000|2024-12-12 00:05:00|10508|10507.1|10508.2|10507.3|10509.1|10508.2|10507.7|10506.8|133
1733962200000|2024-12-12 00:10:00|10508.1|10507.2|10507.5|10506.6|10508.5|10507.6|10507.1|10506.2|83
1733962500000|2024-12-12 00:15:00|10507.4|10506.5|10505.7|10504.8|10507.5|10506.6|10505.5|10504.6|89
1733962800000|2024-12-12 00:20:00|10505.8|10504.9|10505.8|10504.9|10506.2|10505.3|10505|10504.1|90
1733963100000|2024-12-12 00:25:00|10505.7|10504.8|10503.6|10502.7|10505.8|10504.9|10503.6|10502.7|52
1733963400000|2024-12-12 00:30:00|10503.7|10502.8|10504.9|10504|10507.2|10506.3|10503.4|10502.5|292
1733963700000|2024-12-12 00:35:00|10505|10504.1|10504.6|10504|10505.4|10504.5|10503|10502.1|182
1733964000000|2024-12-12 00:40:00|10504.7|10504.1|10504.1|10503.2|10504.8|10504.1|10502.7|10502|122
1733964300000|2024-12-12 00:45:00|10503.9|10503|10505.2|10504.3|10505.6|10504.7|10503.4|10502.5|86
1733964600000|2024-12-12 00:50:00|10505.3|10504.4|10504.2|10503.3|10506.6|10505.7|10504.1|10503.2|146
1733964900000|2024-12-12 00:55:00|10503.5|10502.1|10506.2|10505.3|10506.2|10505.3|10503.5|10502.1|148
1733965200000|2024-12-12 01:00:00|10506.3|10505.4|10506.4|10505.5|10507.7|10507.1|10505.8|10504.9|176
1733965500000|2024-12-12 01:05:00|10506.6|10505.7|10507.9|10507|10508.1|10507.2|10506.1|10505.2|128
1733965800000|2024-12-12 01:10:00|10507.8|10506.9|10505.4|10504.5|10507.9|10507|10504.9|10504|100
1733966100000|2024-12-12 01:15:00|10505.3|10504.4|10505.7|10504.8|10506|10505.1|10503.9|10503|102
1733966400000|2024-12-12 01:20:00|10505.8|10504.9|10508.8|10507.9|10509.3|10508.4|10505.4|10504.5|147
1733966700000|2024-12-12 01:25:00|10508.9|10508|10508.3|10507.4|10509|10508.1|10507.3|10506.4|123
1733967000000|2024-12-12 01:30:00|10508.4|10507.5|10507.3|10506.4|10508.4|10507.5|10505.4|10504.5|154
1733967300000|2024-12-12 01:35:00|10507.1|10506.2|10506.9|10506|10508.7|10507.8|10506.6|10506|146
1733967600000|2024-12-12 01:40:00|10506.8|10506.3|10507.7|10506.8|10508.2|10507.5|10506.3|10505.5|162
1733967900000|2024-12-12 01:45:00|10507.6|10506.7|10506.9|10506|10507.9|10507.3|10504.9|10504|98
1733968200000|2024-12-12 01:50:00|10506.5|10505.6|10506.9|10506.3|10508.3|10507.4|10505.5|10504.8|103
1733968500000|2024-12-12 01:55:00|10507|10506.1|10506.4|10505.8|10507.7|10507.1|10505.9|10505.2|88
1733968800000|2024-12-12 02:00:00|10506.5|10505.9|10506.3|10505.7|10507.6|10507|10505.8|10505.2|117
1733969100000|2024-12-12 02:05:00|10506.2|10505.6|10504.1|10503.5|10506.8|10506.2|10503.7|10503.1|102
1733969400000|2024-12-12 02:10:00|10504|10503.4|10505.4|10504.5|10505.6|10505|10503.5|10502.7|79
1733969700000|2024-12-12 02:15:00|10505.3|10504.7|10504|10503.1|10505.3|10504.7|10503.4|10502.8|76
1733970000000|2024-12-12 02:20:00|10504.2|10503.3|10503.6|10503|10504.7|10503.8|10503.5|10502.6|70
1733970300000|2024-12-12 02:25:00|10503.5|10502.9|10504.1|10503.5|10505.3|10504.7|10503.5|10502.7|84
1733970600000|2024-12-12 02:30:00|10504.2|10503.6|10503.7|10502.8|10505.6|10505|10503.2|10502.5|88
1733970900000|2024-12-12 02:35:00|10502.6|10501.7|10502.8|10501.9|10504.7|10503.8|10502.3|10501.6|78
1733971200000|2024-12-12 02:40:00|10503|10502.4|10505|10504.1|10505|10504.2|10503|10502.4|64
1733971500000|2024-12-12 02:45:00|10504.8|10504.2|10503.9|10503|10505.7|10504.8|10503.4|10502.5|70
1733971800000|2024-12-12 02:50:00|10503.8|10502.9|10503.1|10502.5|10504.8|10504.2|10502.6|10502|104
1733972100000|2024-12-12 02:55:00|10503.2|10502.6|10503.8|10503.2|10504|10503.3|10503.2|10502.6|156
1733972400000|2024-12-12 03:00:00|10504|10503.1|10502.9|10502.3|10504|10503.2|10502.7|10502.1|70
1733972700000|2024-12-12 03:05:00|10502.8|10502.2|10502.5|10501.6|10503.2|10502.3|10502.4|10501.6|70
1733973000000|2024-12-12 03:10:00|10502.6|10501.7|10502.1|10501.5|10502.9|10502.3|10501.3|10500.6|75
1733973300000|2024-12-12 03:15:00|10502.3|10501.7|10505.3|10504.7|10505.7|10505|10502.3|10501.7|86
1733973600000|2024-12-12 03:20:00|10505.5|10504.9|10506.6|10505.7|10507.2|10506.3|10505.3|10504.7|89
1733973900000|2024-12-12 03:25:00|10506.5|10505.6|10508|10507.1|10508.2|10507.5|10506|10505.4|88
1733974200000|2024-12-12 03:30:00|10508.2|10507.3|10508.4|10507.5|10509.1|10508.2|10507.4|10506.8|90
1733974500000|2024-12-12 03:35:00|10508.3|10507.7|10506.1|10505.5|10508.4|10507.8|10505.8|10504.9|66
1733974800000|2024-12-12 03:40:00|10506|10505.4|10504.5|10503.9|10506.3|10505.7|10504.3|10503.7|91
1733975100000|2024-12-12 03:45:00|10504.4|10503.8|10504.6|10504|10505.3|10504.6|10503.8|10503.2|78
1733975400000|2024-12-12 03:50:00|10504.7|10504.1|10505.2|10504.3|10505.3|10504.7|10504.1|10503.5|92
1733975700000|2024-12-12 03:55:00|10505.3|10504.4|10505.9|10505|10506.9|10506|10505.1|10504.2|71
1733976000000|2024-12-12 04:00:00|10505.9|10505|10505.1|10504.5|10505.9|10505.3|10504.8|10504.2|71
1733976300000|2024-12-12 04:05:00|10505.3|10504.7|10507|10506.4|10507.8|10507|10505.3|10504.7|111
1733976600000|2024-12-12 04:10:00|10507.1|10506.5|10507.1|10506.5|10507.7|10507.1|10506.8|10506.2|62
1733976900000|2024-12-12 04:15:00|10507.4|10506.7|10506.9|10506.3|10508.1|10507.5|10506.9|10506.3|57
1733977200000|2024-12-12 04:20:00|10507|10506.4|10507.8|10507.2|10508.6|10507.7|10507|10506.3|42
1733977500000|2024-12-12 04:25:00|10507.9|10507.3|10508.4|10507.8|10509.4|10508.5|10507.8|10507.2|33
1733977800000|2024-12-12 04:30:00|10508.3|10507.7|10507.3|10506.7|10508.7|10508.1|10507.2|10506.6|57
1733978100000|2024-12-12 04:35:00|10507.4|10506.8|10505.3|10504.7|10507.8|10507.2|10504.8|10504.1|57
1733978400000|2024-12-12 04:40:00|10505.2|10504.6|10505.9|10505.3|10506.2|10505.4|10504.9|10504|46
1733978700000|2024-12-12 04:45:00|10506.1|10505.2|10504.8|10504.2|10507.2|10506.3|10504.8|10504.2|38
1733979000000|2024-12-12 04:50:00|10504.9|10504.3|10506.3|10505.7|10506.4|10505.7|10504.9|10504.1|46
1733979300000|2024-12-12 04:55:00|10506.4|10505.8|10509.3|10508.7|10509.4|10508.8|10506.4|10505.6|88
1733979600000|2024-12-12 05:00:00|10509.4|10508.8|10506.9|10506.3|10509.8|10509.2|10506.9|10506.1|132
1733979900000|2024-12-12 05:05:00|10507|10506.4|10505.9|10505.3|10507.5|10506.9|10505.2|10504.6|111
1733980200000|2024-12-12 05:10:00|10506.2|10505.6|10505.6|10505|10506.3|10505.7|10505|10504.4|74
1733980500000|2024-12-12 05:15:00|10505.8|10504.9|10506.7|10506.1|10506.8|10506.2|10505.2|10504.6|42
1733980800000|2024-12-12 05:20:00|10506.6|10506|10506|10505.1|10506.8|10506.1|10505.2|10504.6|48
1733981100000|2024-12-12 05:25:00|10506.3|10505.4|10506.9|10506|10506.9|10506|10506.2|10505.4|37
1733981400000|2024-12-12 05:30:00|10507|10506.1|10506.8|10505.9|10507.1|10506.2|10503.9|10503|164
1733981700000|2024-12-12 05:35:00|10506.7|10505.8|10506.9|10506|10508.3|10507.5|10506.5|10505.6|100
1733982000000|2024-12-12 05:40:00|10506.7|10506.1|10505.3|10504.4|10507|10506.3|10504.9|10504|99
1733982300000|2024-12-12 05:45:00|10505.2|10504.6|10506.1|10505.2|10506.5|10505.6|10504.3|10503.7|121
1733982600000|2024-12-12 05:50:00|10506.2|10505.3|10506.1|10505.5|10507.4|10506.7|10504.6|10503.7|171
1733982900000|2024-12-12 05:55:00|10506.5|10505.6|10506.8|10506.2|10507.4|10506.8|10505.5|10504.9|143
1733983200000|2024-12-12 06:00:00|10506.9|10506.3|10508|10507.1|10508.9|10508|10506.9|10506|115
1733983500000|2024-12-12 06:05:00|10508.2|10507.3|10507.6|10507|10509|10508.4|10507.4|10506.5|71
1733983800000|2024-12-12 06:10:00|10507.5|10506.9|10506.2|10505.6|10508.2|10507.6|10505.3|10504.7|87
1733984100000|2024-12-12 06:15:00|10506.1|10505.5|10505.2|10504.6|10506.8|10506.2|10504.8|10504.2|100
1733984400000|2024-12-12 06:20:00|10505.7|10504.8|10507.2|10506.6|10507.5|10506.8|10504.9|10504.3|77
1733984700000|2024-12-12 06:25:00|10507|10506.4|10507.1|10506.5|10507.3|10506.6|10506.2|10505.3|66
1733985000000|2024-12-12 06:30:00|10507.3|10506.7|10508.6|10507.7|10508.7|10507.8|10507.2|10506.6|108
1733985300000|2024-12-12 06:35:00|10508.7|10507.8|10509.7|10508.8|10509.9|10509|10508|10507.1|67
1733985600000|2024-12-12 06:40:00|10509.5|10508.6|10510.2|10509.6|10510.2|10509.6|10509.1|10508.2|77
1733985900000|2024-12-12 06:45:00|10510.1|10509.5|10510.3|10509.4|10510.4|10509.5|10509|10508.2|76
1733986200000|2024-12-12 06:50:00|10510.5|10509.6|10510.7|10510.1|10510.8|10510.2|10509.4|10508.8|84
1733986500000|2024-12-12 06:55:00|10510.9|10510|10514.5|10513.6|10514.7|10513.7|10510.9|10510|114
1733986800000|2024-12-12 07:00:00|10514.6|10513.7|10518.8|10518.2|10518.9|10518.3|10513|10512.4|226
1733987100000|2024-12-12 07:05:00|10518.6|10518|10524.1|10523.2|10527.1|10526.2|10518.6|10518|289
1733987400000|2024-12-12 07:10:00|10523.7|10522.8|10525.3|10524.7|10525.9|10525.3|10522.4|10521.8|334
1733987700000|2024-12-12 07:15:00|10525.1|10524.5|10527.9|10527.3|10531.2|10530.6|10523.4|10522.8|389
1733988000000|2024-12-12 07:20:00|10527.8|10527.2|10526.4|10525.8|10529|10528.3|10525.8|10525.1|261
1733988300000|2024-12-12 07:25:00|10525.9|10525.3|10522.6|10521.7|10526.5|10525.9|10522|10521.1|261
1733988600000|2024-12-12 07:30:00|10522.8|10521.9|10523.4|10522.5|10525.1|10524.2|10522.1|10521.2|177
1733988900000|2024-12-12 07:35:00|10523.5|10522.6|10525.3|10524.7|10525.9|10525|10521.8|10521.2|198
1733989200000|2024-12-12 07:40:00|10525.4|10524.8|10523.9|10523.3|10526|10525.4|10523.1|10522.2|216
1733989500000|2024-12-12 07:45:00|10524|10523.4|10526.3|10525.7|10526.8|10526.2|10523.2|10522.6|201
1733989800000|2024-12-12 07:50:00|10526|10525.4|10523.1|10522.5|10526.6|10526|10522.8|10522.1|216
1733990100000|2024-12-12 07:55:00|10523.4|10522.8|10516.8|10516.2|10523.6|10522.8|10516.8|10515.9|380
1733990400000|2024-12-12 08:00:00|10516.3|10515.7|10514.2|10513.6|10521.4|10520.5|10511.9|10511|464
1733990700000|2024-12-12 08:05:00|10514.1|10513.5|10516.7|10516.1|10519.1|10518.5|10514|10513.3|279
1733991000000|2024-12-12 08:10:00|10516.4|10515.8|10513.1|10512.2|10518.2|10517.6|10512.2|10511.6|237
1733991300000|2024-12-12 08:15:00|10513.2|10512.3|10515.6|10515|10516.3|10515.5|10511.6|10510.7|275
1733991600000|2024-12-12 08:20:00|10515.7|10515.1|10517.4|10516.8|10518.3|10517.7|10515.3|10514.5|228
1733991900000|2024-12-12 08:25:00|10517.9|10517.3|10512.1|10510.5|10518.2|10517.6|10511.7|10510.2|148
1733992200000|2024-12-12 08:30:00|10511.9|10510.6|10510.9|10510|10514.7|10513.8|10505.4|10504.4|803
1733992500000|2024-12-12 08:35:00|10511.2|10510.3|10511.8|10510.9|10513.1|10512.5|10509.2|10508.5|385
1733992800000|2024-12-12 08:40:00|10511.6|10510.7|10508.6|10507.7|10511.8|10510.9|10505.7|10504.8|346
1733993100000|2024-12-12 08:45:00|10508.7|10508.1|10507|10506.1|10510.3|10509.4|10505.5|10504.6|271
1733993400000|2024-12-12 08:50:00|10507.1|10506.2|10509.4|10508.8|10512.5|10511.6|10506.5|10505.6|286
1733993700000|2024-12-12 08:55:00|10509.5|10508.9|10509.8|10508.9|10510.9|10510|10507.4|10506.8|322
1733994000000|2024-12-12 09:00:00|10509.6|10508.7|10508.8|10507.9|10511.4|10510.8|10508.4|10507.6|281
1733994300000|2024-12-12 09:05:00|10509|10508.1|10511.1|10510.5|10511.1|10510.5|10506.1|10505.2|243
1733994600000|2024-12-12 09:10:00|10511|10510.4|10513.1|10512.2|10514.4|10513.5|10510.2|10509.5|294
1733994900000|2024-12-12 09:15:00|10513.2|10512.3|10513|10512.4|10514.8|10513.9|10510.8|10510.1|214
1733995200000|2024-12-12 09:20:00|10513.1|10512.5|10515.9|10515|10517.7|10517.1|10512.2|10511.4|258
1733995500000|2024-12-12 09:25:00|10516.1|10515.2|10513.3|10512.7|10516.4|10515.5|10512.8|10512|196
1733995800000|2024-12-12 09:30:00|10513.4|10512.8|10511.2|10510.6|10515.4|10514.8|10509.7|10509.1|246
1733996100000|2024-12-12 09:35:00|10511.3|10510.7|10516.3|10515.7|10516.7|10515.8|10511.2|10510.6|234
1733996400000|2024-12-12 09:40:00|10516.6|10516|10513|10512.4|10516.9|10516.3|10511.3|10510.5|311
1733996700000|2024-12-12 09:45:00|10512.9|10512.3|10511.7|10511.1|10513.1|10512.4|10509.1|10508.2|276
1733997000000|2024-12-12 09:50:00|10511.6|10511|10507.6|10507|10511.7|10511.1|10507|10506.4|207
1733997300000|2024-12-12 09:55:00|10507.5|10506.9|10510.4|10509.8|10510.5|10509.9|10506.9|10506.3|185
1733997600000|2024-12-12 10:00:00|10509.9|10509.3|10514.4|10513.5|10514.5|10513.9|10509.9|10509.3|239
1733997900000|2024-12-12 10:05:00|10514.5|10513.6|10511.5|10510.6|10514.6|10513.9|10511.2|10510.3|190
1733998200000|2024-12-12 10:10:00|10511.9|10511|10512.2|10511.3|10513.4|10512.6|10510.7|10510.1|163
1733998500000|2024-12-12 10:15:00|10512.4|10511.5|10509.3|10508.4|10512.8|10512.1|10508.1|10507.2|173
1733998800000|2024-12-12 10:20:00|10509.2|10508.3|10507|10506.4|10509.4|10508.5|10507|10506.4|178
1733999100000|2024-12-12 10:25:00|10507.1|10506.5|10509.6|10509|10509.8|10509|10507.1|10506.5|148
1733999400000|2024-12-12 10:30:00|10509.4|10508.8|10505.4|10504.8|10510.5|10509.6|10504.8|10504.1|167
1733999700000|2024-12-12 10:35:00|10505.5|10504.9|10504.8|10504.2|10506.3|10505.7|10503.2|10502.6|162
1734000000000|2024-12-12 10:40:00|10504.6|10504|10504|10503.4|10505.4|10504.8|10503.1|10502.5|193
1734000300000|2024-12-12 10:45:00|10503.9|10503.3|10502.9|10502.3|10504.1|10503.5|10501.6|10501|170
1734000600000|2024-12-12 10:50:00|10502.6|10502|10500.3|10499.7|10502.8|10502.2|10499.7|10499.1|136
1734000900000|2024-12-12 10:55:00|10500.2|10499.6|10497.1|10496.2|10500.3|10499.7|10495.6|10495|289
1734001200000|2024-12-12 11:00:00|10497.3|10496.5|10499|10498.1|10499.6|10498.7|10494.7|10494.1|312
1734001500000|2024-12-12 11:05:00|10499.2|10498.3|10498.4|10497.5|10501.5|10500.8|10497.1|10496.3|482
1734001800000|2024-12-12 11:10:00|10498.5|10497.6|10499.3|10498.7|10500|10499.1|10495.7|10494.8|301
1734002100000|2024-12-12 11:15:00|10499.5|10498.9|10500.4|10499.5|10500.5|10499.6|10498|10497.4|222
1734002400000|2024-12-12 11:20:00|10500.5|10499.6|10501.3|10500.7|10503.7|10503.1|10499.6|10499|162
1734002700000|2024-12-12 11:25:00|10501.5|10500.9|10503.2|10502.6|10503.6|10503|10499.7|10498.8|275
1734003000000|2024-12-12 11:30:00|10503.7|10503.1|10507.1|10506.2|10507.8|10507.1|10503.4|10502.7|165
1734003300000|2024-12-12 11:35:00|10507|10506.1|10507.6|10506.7|10507.8|10507.1|10504.9|10504.1|173
1734003600000|2024-12-12 11:40:00|10507.1|10506.5|10506.5|10505.9|10508.1|10507.5|10505.5|10504.6|132
1734003900000|2024-12-12 11:45:00|10506.6|10506|10504.3|10503.4|10507.9|10507.3|10503.9|10503|124
1734004200000|2024-12-12 11:50:00|10504.6|10504|10505|10504.1|10506.5|10505.9|10504|10503.4|146
1734004500000|2024-12-12 11:55:00|10505.2|10504.3|10502.9|10502.3|10505.6|10505|10502.8|10502.2|196
1734004800000|2024-12-12 12:00:00|10502.8|10502.2|10503.5|10502.9|10503.5|10502.9|10499.9|10499.3|158
1734005100000|2024-12-12 12:05:00|10503.6|10503|10499.5|10498.9|10504.3|10503.7|10498.8|10498.2|174
1734005400000|2024-12-12 12:10:00|10499.3|10498.7|10500.3|10499.4|10500.8|10500.2|10496.8|10496.2|170
1734005700000|2024-12-12 12:15:00|10500.4|10499.5|10496.1|10495.5|10501.6|10500.5|10495|10494.2|192
1734006000000|2024-12-12 12:20:00|10496|10495.4|10496.2|10495.6|10497.4|10496.8|10492.9|10492.3|151
1734006300000|2024-12-12 12:25:00|10496.1|10495.5|10497.9|10497.3|10498.2|10497.6|10494.1|10493.2|177
1734006600000|2024-12-12 12:30:00|10497.6|10497|10498.9|10498.3|10499.5|10498.9|10496.9|10496.3|145
1734006900000|2024-12-12 12:35:00|10499.1|10498.5|10500.6|10500|10502.5|10501.9|10498.1|10497.5|153
1734007200000|2024-12-12 12:40:00|10500.5|10499.9|10502|10501.1|10502.2|10501.3|10499|10498.4|167
1734007500000|2024-12-12 12:45:00|10502.1|10501.2|10499.8|10498.9|10503.6|10502.9|10499.3|10498.4|211
1734007800000|2024-12-12 12:50:00|10499.9|10499|10496.8|10495.9|10501.4|10500.5|10495.6|10495|242
1734008100000|2024-12-12 12:55:00|10496.4|10495.8|10489.5|10488.6|10496.4|10495.8|10489.2|10488.5|346
1734008400000|2024-12-12 13:00:00|10489.7|10489.1|10489.2|10488.3|10492.5|10491.7|10487.1|10486.2|374
1734008700000|2024-12-12 13:05:00|10489.3|10488.4|10490.7|10489.8|10491.7|10491|10488.1|10487.5|317
1734009000000|2024-12-12 13:10:00|10491.2|10490.3|10487.9|10481.9|10491.3|10490.4|10481.7|10480.1|347
1734009300000|2024-12-12 13:15:00|10488.5|10482.5|10486|10484.5|10499.7|10496.7|10470.4|10469|1592
1734009600000|2024-12-12 13:20:00|10485.7|10484.4|10481.8|10480.9|10491.4|10490|10478.4|10477.5|1102
1734009900000|2024-12-12 13:25:00|10481.6|10480.7|10483.6|10479|10484|10482.4|10479.7|10478.8|422
1734010200000|2024-12-12 13:30:00|10483.7|10478.9|10486.9|10486|10493.3|10491|10480.8|10477.5|1110
1734010500000|2024-12-12 13:35:00|10487.1|10486.2|10494.3|10493.4|10496|10495.1|10483.4|10482.5|798
1734010800000|2024-12-12 13:40:00|10494.4|10493.5|10495.5|10494.4|10502.7|10501.4|10492.1|10491.2|870
1734011100000|2024-12-12 13:45:00|10495.4|10494.3|10497|10496.1|10500.3|10499.4|10492.6|10491.6|536
1734011400000|2024-12-12 13:50:00|10497.2|10496.3|10489.5|10488.6|10500|10499.1|10489.1|10488.2|670
1734011700000|2024-12-12 13:55:00|10489.4|10488.5|10485.3|10484.4|10490.3|10489.6|10482.6|10481.7|630
1734012000000|2024-12-12 14:00:00|10485.4|10484.8|10487.9|10487|10495.4|10494.5|10483.8|10482.9|579
1734012300000|2024-12-12 14:05:00|10487.8|10486.9|10485.7|10485.1|10494.5|10493.1|10481.2|10480.3|756
1734012600000|2024-12-12 14:10:00|10485.9|10485.3|10477.8|10477.2|10486|10485.4|10472.4|10471.8|599
1734012900000|2024-12-12 14:15:00|10477.7|10477.1|10483.9|10483|10491.2|10490.3|10475.2|10474.5|884
1734013200000|2024-12-12 14:20:00|10484|10483.1|10491.6|10490.7|10494.8|10493.7|10481|10480.1|873
1734013500000|2024-12-12 14:25:00|10491.7|10490.8|10481.7|10480.8|10492.3|10491.4|10475.1|10474.2|734
1734013800000|2024-12-12 14:30:00|10481.8|10480.9|10480.5|10479.6|10487.3|10486.4|10479.9|10479|675
1734014100000|2024-12-12 14:35:00|10480.6|10479.7|10492.3|10491.4|10492.3|10491.4|10480|10479.1|583
1734014400000|2024-12-12 14:40:00|10492.1|10491.2|10505.5|10504.6|10506.8|10505.9|10492.1|10491.2|813
1734014700000|2024-12-12 14:45:00|10505.7|10504.8|10510.2|10509.3|10515.8|10514.9|10505.5|10504.6|930
1734015000000|2024-12-12 14:50:00|10510.1|10509.2|10517.9|10517|10520|10519|10508|10507.1|852
1734015300000|2024-12-12 14:55:00|10517.5|10516.6|10519.9|10519|10520.8|10519.9|10512|10511.1|752
1734015600000|2024-12-12 15:00:00|10520|10519.1|10511.2|10510.3|10521.5|10520.6|10510.2|10509.3|688
1734015900000|2024-12-12 15:05:00|10511.6|10510.7|10503.3|10502.4|10518.9|10518.3|10502.8|10502|696
1734016200000|2024-12-12 15:10:00|10503.6|10502.7|10503.6|10502.7|10505.4|10504.5|10500.8|10500.2|557
1734016500000|2024-12-12 15:15:00|10503.2|10502.3|10494.4|10493.5|10504.6|10504|10493.9|10493|576
1734016800000|2024-12-12 15:20:00|10494.7|10493.8|10489.5|10488.9|10495.6|10494.7|10488.7|10487.8|551
1734017100000|2024-12-12 15:25:00|10489.8|10488.7|10483.8|10483.2|10490.1|10489.3|10483.7|10483.1|541
1734017400000|2024-12-12 15:30:00|10483.7|10483.1|10475.7|10474.8|10483.8|10483.1|10474.9|10474|616
1734017700000|2024-12-12 15:35:00|10475.2|10474.3|10469.3|10468.4|10476.2|10475.6|10467.1|10466|745
1734018000000|2024-12-12 15:40:00|10469.4|10468.5|10466.7|10466.1|10472.4|10471.5|10464.3|10463.4|612
1734018300000|2024-12-12 15:45:00|10466.2|10465.6|10469.4|10468.5|10473|10472.1|10466|10465.4|591
1734018600000|2024-12-12 15:50:00|10468.6|10467.7|10467.4|10466.2|10469.7|10468.7|10464.9|10464.2|764
1734018900000|2024-12-12 15:55:00|10467.5|10466.3|10473.5|10472.6|10476.2|10475.3|10466.9|10466|946
1734019200000|2024-12-12 16:00:00|10473.2|10472.3|10476.2|10475.3|10479.3|10478.4|10472.1|10471.5|758
1734019500000|2024-12-12 16:05:00|10476.5|10475.6|10483.8|10483.2|10490|10489.1|10476.5|10475.6|538
1734019800000|2024-12-12 16:10:00|10483.6|10483|10488.6|10488|10488.6|10488|10481.5|10480.9|447
1734020100000|2024-12-12 16:15:00|10488.5|10487.9|10492.9|10492.3|10497.4|10496.5|10487.4|10486.5|514
1734020400000|2024-12-12 16:20:00|10493|10492.4|10489.4|10488.5|10493.6|10492.7|10486.5|10485.6|366
1734020700000|2024-12-12 16:25:00|10489.5|10488.6|10494.9|10494.3|10495.2|10494.5|10489.5|10488.6|337
1734021000000|2024-12-12 16:30:00|10495.9|10495|10498.5|10497.6|10499.9|10499|10495.9|10495|366
1734021300000|2024-12-12 16:35:00|10498.9|10498|10504.3|10503.4|10505|10504.1|10497.5|10496.6|312
1734021600000|2024-12-12 16:40:00|10504.4|10503.5|10508.2|10507.3|10508.2|10507.3|10503.4|10502.5|249
1734021900000|2024-12-12 16:45:00|10508.1|10507.2|10507.3|10506.4|10508.9|10508.3|10505.2|10504.4|269
1734022200000|2024-12-12 16:50:00|10507.2|10506.3|10512.1|10511.2|10512.3|10511.5|10507|10506.3|296
1734022500000|2024-12-12 16:55:00|10512.2|10511.3|10513.8|10512.9|10516.2|10515.4|10512|10511.2|297
1734022800000|2024-12-12 17:00:00|10514|10513.1|10515.6|10514.7|10515.7|10515|10511.3|10510.7|280
1734023100000|2024-12-12 17:05:00|10515.4|10514.5|10514.4|10513.8|10515.7|10514.8|10511.3|10510.4|232
1734023400000|2024-12-12 17:10:00|10514.3|10513.7|10517.5|10516.9|10517.7|10517.1|10512.5|10511.7|228
1734023700000|2024-12-12 17:15:00|10517.6|10517|10509.3|10508.7|10517.6|10517|10509.3|10508.7|168
1734024000000|2024-12-12 17:20:00|10509.5|10508.9|10502.1|10501.5|10509.8|10508.9|10501.5|10500.6|308
1734024300000|2024-12-12 17:25:00|10501.8|10501.2|10505.1|10504.5|10505.2|10504.6|10500.3|10499.6|239
1734024600000|2024-12-12 17:30:00|10504.9|10504.3|10504.5|10503.6|10506.1|10505.5|10502.9|10502.3|222
1734024900000|2024-12-12 17:35:00|10504.6|10503.7|10498.8|10498.2|10504.9|10504|10498.7|10498.1|213
1734025200000|2024-12-12 17:40:00|10498.6|10498|10498|10497.4|10499.2|10498.6|10495.8|10494.9|210
1734025500000|2024-12-12 17:45:00|10498.3|10497.7|10498.6|10498|10503.9|10503.3|10498.2|10497.6|242
1734025800000|2024-12-12 17:50:00|10498.4|10497.8|10499.5|10498.9|10500.7|10499.9|10497.4|10496.8|257
1734026100000|2024-12-12 17:55:00|10499.6|10499|10500.9|10500.3|10501.5|10500.9|10498.3|10497.7|268
1734026400000|2024-12-12 18:00:00|10501.3|10500.7|10495.4|10494.8|10502.9|10502|10495.1|10494.5|393
1734026700000|2024-12-12 18:05:00|10495.2|10494.6|10497.5|10496.6|10497.5|10496.8|10491.6|10491|311
1734027000000|2024-12-12 18:10:00|10497.4|10496.5|10493.3|10492.4|10498.3|10497.4|10493|10492.1|240
1734027300000|2024-12-12 18:15:00|10493.2|10492.3|10495.2|10494.3|10496.7|10496.1|10491.6|10490.7|183
1734027600000|2024-12-12 18:20:00|10495.5|10494.6|10495|10494.4|10495.8|10495.1|10491.7|10491.1|192
1734027900000|2024-12-12 18:25:00|10495.1|10494.5|10493.4|10492.8|10495.6|10495|10493|10492.4|163
1734028200000|2024-12-12 18:30:00|10493.3|10492.7|10487.5|10486.9|10494.9|10494.1|10487.3|10486.5|194
1734028500000|2024-12-12 18:35:00|10487.6|10487|10486.9|10486|10491.5|10490.6|10486.8|10485.9|226
1734028800000|2024-12-12 18:40:00|10486.8|10485.9|10486.1|10485.2|10486.8|10485.9|10483.2|10482.3|254
1734029100000|2024-12-12 18:45:00|10486.2|10485.3|10484.6|10484|10487.1|10486.5|10484.5|10483.9|159
1734029400000|2024-12-12 18:50:00|10483.8|10483.2|10485.2|10484.6|10486.7|10486.1|10483.5|10482.9|224
1734029700000|2024-12-12 18:55:00|10484.9|10484.3|10482.9|10482|10487|10486.4|10482.4|10481.5|241
1734030000000|2024-12-12 19:00:00|10482.8|10481.9|10481.8|10480.9|10484.8|10483.5|10480.5|10479.8|281
1734030300000|2024-12-12 19:05:00|10481.9|10481|10483.9|10483.3|10484.8|10484.1|10481.1|10480.2|187
1734030600000|2024-12-12 19:10:00|10483.8|10483.2|10483.7|10482.8|10485.6|10484.7|10483|10482.1|186
1734030900000|2024-12-12 19:15:00|10483.8|10482.9|10483|10482.1|10484.3|10483.4|10481.5|10480.7|165
1734031200000|2024-12-12 19:20:00|10482.9|10482|10482.6|10481.7|10483.9|10483|10481.5|10480.6|147
1734031500000|2024-12-12 19:25:00|10482.7|10481.8|10477.5|10476.9|10482.8|10481.9|10476.8|10476.1|148
1734031800000|2024-12-12 19:30:00|10477.6|10477|10476.2|10475.3|10478|10477.4|10474.1|10473.2|175
1734032100000|2024-12-12 19:35:00|10475.9|10475.2|10475.4|10474.8|10478|10477.4|10475.3|10474.7|166
1734032400000|2024-12-12 19:40:00|10475.3|10474.7|10476.5|10475.9|10477.9|10477|10474.1|10473.5|147
1734032700000|2024-12-12 19:45:00|10476.4|10475.8|10476.4|10475.8|10479.1|10478.5|10476.3|10475.5|120
1734033000000|2024-12-12 19:50:00|10476.5|10475.9|10475|10474.4|10476.9|10476|10474.5|10473.6|161
1734033300000|2024-12-12 19:55:00|10474.9|10474.3|10473|10472.4|10476|10475.4|10472.7|10472.1|168
1734033600000|2024-12-12 20:00:00|10473.1|10472.5|10472.4|10471.8|10474|10473.4|10471.9|10471.1|161
1734033900000|2024-12-12 20:05:00|10472.3|10471.7|10471.9|10471.3|10472.3|10471.7|10470.7|10470.1|100
1734034200000|2024-12-12 20:10:00|10472|10471.4|10471.8|10470.9|10473.5|10472.9|10470.8|10470|123
1734034500000|2024-12-12 20:15:00|10471.9|10471|10474.5|10473.6|10474.9|10474|10471.9|10471|116
1734034800000|2024-12-12 20:20:00|10474.6|10473.7|10472.9|10472|10475.2|10474.1|10471.4|10470.8|129
1734035100000|2024-12-12 20:25:00|10472.7|10471.8|10471.8|10471.2|10473.1|10472.5|10471.4|10470.5|121
1734035400000|2024-12-12 20:30:00|10471.9|10471.3|10470.6|10470|10473.2|10472.5|10469.5|10468.9|146
1734035700000|2024-12-12 20:35:00|10470.5|10469.9|10467.2|10466.6|10470.5|10469.9|10467|10466.4|109
1734036000000|2024-12-12 20:40:00|10467.3|10466.7|10465.7|10465.1|10467.4|10466.8|10465|10464.4|127
1734036300000|2024-12-12 20:45:00|10465.9|10465.3|10465.9|10465.3|10466.9|10466.3|10465.1|10464.5|85
1734036600000|2024-12-12 20:50:00|10466|10465|10467.4|10466.2|10467.5|10466.9|10465.4|10464.8|149
1734036900000|2024-12-12 20:55:00|10467.5|10466.3|10467.8|10466.7|10467.9|10466.9|10466.6|10465.8|178
1734037200000|2024-12-12 21:00:00|10467.9|10466.8|10467.2|10466.3|10467.9|10466.8|10466.1|10465.2|205
1734037500000|2024-12-12 21:05:00|10467.3|10466.1|10471|10470.1|10472.6|10471.7|10467.1|10466.1|148
1734037800000|2024-12-12 21:10:00|10470.9|10470|10468.8|10467.9|10471.7|10470.8|10468.2|10467.5|46
1734038100000|2024-12-12 21:15:00|10468.9|10468|10466.7|10465.8|10468.9|10468.2|10465.9|10465|63
1734038400000|2024-12-12 21:20:00|10466.8|10465.9|10467.3|10466.4|10467.4|10466.5|10464.8|10463.9|68
1734038700000|2024-12-12 21:25:00|10467.4|10466.5|10467.9|10467|10469.1|10468.2|10467|10466.1|76
1734039000000|2024-12-12 21:30:00|10468|10467.1|10468.6|10467.4|10468.7|10467.7|10467.9|10466.8|87
1734039300000|2024-12-12 21:35:00|10468.7|10467.5|10465.8|10464.4|10468.8|10467.8|10465.4|10464.2|74
1734039600000|2024-12-12 21:40:00|10465.7|10464.3|10465.3|10464.4|10466.8|10465.6|10464.7|10463.7|138
1734039900000|2024-12-12 21:45:00|10465.2|10464.3|10467.1|10465.8|10467.2|10465.9|10465|10463.8|79
1734040200000|2024-12-12 21:50:00|10467.2|10465.7|10467.7|10466.5|10468.1|10467|10467.1|10465.6|111
1734040500000|2024-12-12 21:55:00|10468|10466.2|10471.2|10464.6|10471.5|10467.6|10467.4|10463.6|238
1734040800000|2024-12-12 22:00:00|10471.2|10464.6|10471.7|10465.1|10471.8|10465.2|10471.2|10464.6|4
1734041100000|2024-12-12 22:05:00|10472.9|10466.3|10472.6|10466|10473.4|10466.8|10471.7|10465.1|51
1734041400000|2024-12-12 22:10:00|10472.5|10465.9|10472.8|10466.2|10473.1|10466.5|10471|10464.4|55
1734041700000|2024-12-12 22:15:00|10472.9|10466.3|10473|10466.4|10473.1|10466.5|10472.9|10466.3|10
1734042000000|2024-12-12 22:20:00|10472.9|10466.3|10473.3|10466.7|10473.3|10466.7|10472.9|10466.3|11
1734042300000|2024-12-12 22:25:00|10473.4|10466.8|10474.8|10468.2|10475.4|10468.8|10473.4|10466.8|18
1734042600000|2024-12-12 22:30:00|10474.4|10467.8|10473.8|10467.2|10474.9|10468.5|10473.7|10467.1|41
1734042900000|2024-12-12 22:35:00|10473.9|10467.3|10474.9|10468.3|10474.9|10468.3|10473.9|10467.3|77
1734043200000|2024-12-12 22:40:00|10474.8|10468.2|10472.7|10466.1|10475|10469|10472.6|10466|122
1734043500000|2024-12-12 22:45:00|10472.8|10466.2|10473|10466.4|10473|10466.4|10472|10465.4|81
1734043800000|2024-12-12 22:50:00|10472.8|10466.2|10473|10466.6|10473.5|10466.9|10472.3|10465.7|159
1734044100000|2024-12-12 22:55:00|10472.9|10466.5|10473.5|10466.9|10473.5|10466.9|10472|10465.6|159
1734044400000|2024-12-12 23:00:00|10473.4|10466.8|10468.5|10466|10473.4|10466.8|10466|10463.4|143
1734044700000|2024-12-12 23:05:00|10468.2|10466.3|10470.1|10468.8|10471|10469.8|10468.2|10466.3|84
1734045000000|2024-12-12 23:10:00|10470|10468.7|10470.4|10469|10470.7|10469.8|10469.9|10468.7|48
1734045300000|2024-12-12 23:15:00|10470.3|10469.7|10472.5|10471.3|10472.7|10471.6|10470.1|10469.1|55
1734045600000|2024-12-12 23:20:00|10472.6|10471.2|10472.9|10472|10473.5|10472.5|10472|10470.9|117
1734045900000|2024-12-12 23:25:00|10473.5|10472.6|10471.9|10470.7|10473.5|10472.6|10471.4|10470.4|64
1734046200000|2024-12-12 23:30:00|10472.1|10470.9|10471.8|10470.9|10472.2|10471.1|10471.3|10470.4|52
1734046500000|2024-12-12 23:35:00|10472|10470.8|10471.2|10470.3|10472.2|10471|10471.1|10470.2|54
1734046800000|2024-12-12 23:40:00|10470.9|10470|10473.4|10472.5|10473.8|10472.9|10470.9|10469.9|42
1734047100000|2024-12-12 23:45:00|10473.5|10472.4|10473.9|10473|10474.4|10473.5|10472.8|10471.9|64
1734047400000|2024-12-12 23:50:00|10473.8|10472.9|10474|10473.1|10474.6|10473.6|10473.5|10472.6|77
1734047700000|2024-12-12 23:55:00|10473.9|10473|10474.1|10473.2|10474.2|10473.3|10473.3|10472.4|54
1734048000000|2024-12-13 00:00:00|10473.7|10472.8|10472|10471.1|10475.3|10474.4|10470.5|10469.6|175
1734048300000|2024-12-13 00:05:00|10471.9|10471|10473.7|10472.8|10475.3|10474.6|10471.9|10471|113
1734048600000|2024-12-13 00:10:00|10473.6|10472.7|10475.8|10475.2|10475.9|10475.2|10473.5|10472.6|81
1734048900000|2024-12-13 00:15:00|10475.7|10475.1|10475.2|10474.3|10475.9|10475.1|10473.2|10472.3|150
1734049200000|2024-12-13 00:20:00|10475.1|10474.2|10475|10474.1|10475.9|10475.1|10473.9|10473|115
1734049500000|2024-12-13 00:25:00|10475.1|10474.2|10475.6|10474.7|10475.8|10474.9|10473.7|10472.8|80
1734049800000|2024-12-13 00:30:00|10475.7|10474.8|10475.5|10474.6|10476|10475.1|10474.6|10473.7|98
1734050100000|2024-12-13 00:35:00|10475.4|10474.5|10475.2|10474.3|10475.8|10475|10474.2|10473.3|87
1734050400000|2024-12-13 00:40:00|10475.1|10474.2|10476.2|10475.3|10477.4|10476.5|10474.6|10473.7|98
1734050700000|2024-12-13 00:45:00|10476.3|10475.4|10474.3|10473.4|10476.3|10475.4|10473.1|10472.2|85
1734051000000|2024-12-13 00:50:00|10474.4|10473.5|10479|10478.4|10479.5|10478.6|10473.9|10473|188
1734051300000|2024-12-13 00:55:00|10478.8|10478.2|10480|10479.1|10481|10480.3|10478|10477.4|189
1734051600000|2024-12-13 01:00:00|10479.7|10478.8|10478.1|10477.2|10481.2|10480.6|10477.9|10477|181
1734051900000|2024-12-13 01:05:00|10477.7|10476.8|10477.2|10476.3|10478.6|10477.7|10476.4|10475.5|146
1734052200000|2024-12-13 01:10:00|10477.1|10476.2|10473.9|10473|10477.6|10476.7|10473.9|10473|125
1734052500000|2024-12-13 01:15:00|10473.5|10472.6|10474|10473.1|10474.9|10474|10470.7|10469.8|232
1734052800000|2024-12-13 01:20:00|10473.8|10472.9|10472.2|10471.3|10474.9|10474|10471.2|10470.3|157
1734053100000|2024-12-13 01:25:00|10471.6|10470.7|10467.7|10466.8|10471.6|10470.7|10465.5|10464.6|160
1734053400000|2024-12-13 01:30:00|10467.3|10466.4|10466.1|10465.5|10467.4|10466.5|10463.9|10463|192
1734053700000|2024-12-13 01:35:00|10466.3|10465.7|10465.9|10465.3|10467|10466.4|10465.6|10464.9|85
1734054000000|2024-12-13 01:40:00|10466|10465.4|10467.6|10467|10469.4|10468.8|10465|10464.1|141
1734054300000|2024-12-13 01:45:00|10468|10467.4|10466.2|10465.6|10468.7|10467.8|10465.8|10464.9|92
1734054600000|2024-12-13 01:50:00|10466.4|10465.8|10467.2|10466.3|10469.7|10468.8|10466.1|10465.5|166
1734054900000|2024-12-13 01:55:00|10467.4|10466.5|10465.7|10464.8|10467.6|10466.7|10464.8|10463.9|232
1734055200000|2024-12-13 02:00:00|10465.8|10464.9|10465.4|10464.5|10466|10465.1|10463.7|10462.9|190
1734055500000|2024-12-13 02:05:00|10465.5|10464.6|10463.5|10462.6|10465.5|10464.6|10462.7|10461.8|114
1734055800000|2024-12-13 02:10:00|10463.4|10462.5|10464.5|10463.6|10465.6|10464.7|10463.1|10462.2|173
1734056100000|2024-12-13 02:15:00|10464.6|10464|10465.5|10464.6|10465.8|10465|10462.7|10462.1|241
1734056400000|2024-12-13 02:20:00|10465|10464.4|10464.9|10464|10465.4|10464.8|10464.1|10463.2|160
1734056700000|2024-12-13 02:25:00|10464.6|10463.7|10465.1|10464.5|10465.9|10465|10464.3|10463.5|173
1734057000000|2024-12-13 02:30:00|10465.2|10464.3|10465|10464.1|10465.2|10464.4|10462|10461.1|94
1734057300000|2024-12-13 02:35:00|10464.9|10464|10466.2|10465.3|10466.7|10466.1|10464.7|10463.8|108
1734057600000|2024-12-13 02:40:00|10466.3|10465.4|10464.8|10463.9|10467.3|10466.4|10464|10463.1|119
1734057900000|2024-12-13 02:45:00|10464.7|10463.8|10463|10462.1|10465.7|10464.8|10462.7|10461.8|113
1734058200000|2024-12-13 02:50:00|10462.7|10461.8|10461.5|10460.6|10463.5|10462.6|10460.8|10459.9|116
1734058500000|2024-12-13 02:55:00|10461.4|10460.5|10461|10460.4|10461.6|10460.7|10460.8|10459.9|101
1734058800000|2024-12-13 03:00:00|10460.9|10460.3|10462.1|10461.2|10463.3|10462.7|10460.9|10460.3|217
1734059100000|2024-12-13 03:05:00|10462.2|10461.3|10462|10461.4|10462.8|10462.1|10461.3|10460.7|122
1734059400000|2024-12-13 03:10:00|10461.9|10461.3|10462.8|10461.9|10462.9|10462.1|10461.3|10460.5|83
1734059700000|2024-12-13 03:15:00|10462.7|10461.8|10464.4|10463.5|10464.4|10463.5|10462.7|10461.8|58
1734060000000|2024-12-13 03:20:00|10464.3|10463.4|10463.6|10463|10464.4|10463.5|10462.9|10462.3|77
1734060300000|2024-12-13 03:25:00|10463.4|10462.8|10462.4|10461.8|10463.5|10462.8|10462.3|10461.4|69
1734060600000|2024-12-13 03:30:00|10462.2|10461.6|10463.8|10463.2|10464.3|10463.7|10462.2|10461.4|85
1734060900000|2024-12-13 03:35:00|10463.7|10463.1|10465.4|10464.5|10465.6|10464.7|10463.7|10463.1|76
1734061200000|2024-12-13 03:40:00|10465.5|10464.6|10464.3|10463.4|10465.5|10464.6|10464.3|10463.4|75
1734061500000|2024-12-13 03:45:00|10464.4|10463.5|10464.2|10463.3|10464.5|10463.6|10463.3|10462.5|65
1734061800000|2024-12-13 03:50:00|10464.1|10463.2|10462.5|10461.6|10464.2|10463.3|10462|10461.1|44
1734062100000|2024-12-13 03:55:00|10462.4|10461.5|10460.7|10459.8|10462.4|10461.5|10460.2|10459.3|107
1734062400000|2024-12-13 04:00:00|10460.5|10459.9|10461.6|10461|10462.1|10461.4|10459.5|10458.8|94
1734062700000|2024-12-13 04:05:00|10461.4|10460.7|10461.1|10460.5|10461.4|10460.8|10460|10459.4|61
1734063000000|2024-12-13 04:10:00|10461.2|10460.6|10459.8|10459.2|10461.8|10461.2|10459.6|10458.9|101
1734063300000|2024-12-13 04:15:00|10459.8|10458.9|10457.8|10457.2|10459.9|10459|10456.8|10456|90
1734063600000|2024-12-13 04:20:00|10458.2|10457.6|10459.6|10458.7|10460.2|10459.5|10458.2|10457.5|93
1734063900000|2024-12-13 04:25:00|10459.7|10458.8|10458.1|10457.5|10459.7|10458.8|10457.7|10456.9|73
1734064200000|2024-12-13 04:30:00|10458|10457.4|10459.2|10458.3|10460|10459.4|10458|10457.4|50
1734064500000|2024-12-13 04:35:00|10459|10458.1|10462.9|10462|10462.9|10462|10458.7|10457.8|84
1734064800000|2024-12-13 04:40:00|10463|10462.1|10461.9|10461|10463|10462.1|10461.9|10461|58
1734065100000|2024-12-13 04:45:00|10462|10461.1|10463.1|10462.2|10463.4|10462.5|10461.8|10460.9|41
1734065400000|2024-12-13 04:50:00|10463.2|10462.3|10463|10462.1|10463.5|10462.6|10462.8|10461.9|41
1734065700000|2024-12-13 04:55:00|10462.9|10462|10464.2|10463.1|10464.2|10463.2|10462.6|10461.7|120
1734066000000|2024-12-13 05:00:00|10464.2|10463.3|10465|10464.1|10465.1|10464.2|10463.1|10462.2|99
1734066300000|2024-12-13 05:05:00|10465.1|10464.2|10463.4|10462.8|10465.1|10464.2|10463.4|10462.5|104
1734066600000|2024-12-13 05:10:00|10463.5|10462.9|10461.9|10461.3|10463.5|10462.9|10461.6|10460.8|76
1734066900000|2024-12-13 05:15:00|10462.1|10461.5|10461.8|10461.2|10462.8|10462.2|10461.1|10460.3|119
1734067200000|2024-12-13 05:20:00|10461.9|10461.3|10462.5|10461.9|10462.6|10462|10460.7|10460.1|61
1734067500000|2024-12-13 05:25:00|10462.4|10461.6|10462.1|10461.2|10463.5|10462.8|10461.6|10460.7|144
1734067800000|2024-12-13 05:30:00|10462|10461.1|10462.9|10462.3|10463.5|10462.8|10461.3|10460.4|161
1734068100000|2024-12-13 05:35:00|10463|10462.4|10463.5|10462.9|10463.8|10463.2|10462.2|10461.5|64
1734068400000|2024-12-13 05:40:00|10463.7|10463.1|10463.1|10462.5|10464.4|10463.5|10462.8|10462.2|83
1734068700000|2024-12-13 05:45:00|10463.3|10462.4|10463.4|10462.5|10464|10463.4|10463|10462.1|82
1734069000000|2024-12-13 05:50:00|10462.9|10462|10463|10462.4|10464.1|10463.5|10462.2|10461.6|74
1734069300000|2024-12-13 05:55:00|10463.4|10462.8|10465.8|10464.7|10466.2|10465.3|10463.3|10462.7|129
1734069600000|2024-12-13 06:00:00|10465.9|10464.6|10464.3|10463.4|10466.1|10465.4|10464.3|10463.4|123
1734069900000|2024-12-13 06:05:00|10464.2|10463.3|10463.7|10463.1|10465|10464.3|10463.6|10462.7|81
1734070200000|2024-12-13 06:10:00|10463.6|10463|10461.3|10460.4|10463.6|10463|10461.2|10460.3|105
1734070500000|2024-12-13 06:15:00|10461.4|10460.5|10460.7|10459.8|10462.5|10461.6|10460.7|10459.8|105
1734070800000|2024-12-13 06:20:00|10460.8|10459.9|10457.8|10456.9|10461.7|10460.8|10457.7|10456.8|112
1734071100000|2024-12-13 06:25:00|10457.9|10457|10461|10460.1|10461.2|10460.3|10457.2|10456.3|108
1734071400000|2024-12-13 06:30:00|10460.9|10460|10460.8|10459.9|10461.8|10460.9|10459.8|10458.9|87
1734071700000|2024-12-13 06:35:00|10460.7|10459.8|10462.4|10461.5|10462.4|10461.5|10460.4|10459.5|84
1734072000000|2024-12-13 06:40:00|10462.2|10461.3|10461.6|10460.7|10463.3|10462.4|10460.4|10459.8|83
1734072300000|2024-12-13 06:45:00|10461.3|10460.4|10462.6|10461.7|10462.9|10462.3|10461.3|10460.4|82
1734072600000|2024-12-13 06:50:00|10462.5|10461.6|10463.9|10463|10464.3|10463.6|10462.1|10461.2|101
1734072900000|2024-12-13 06:55:00|10464.1|10463.2|10466.4|10465.1|10466.7|10465.8|10464.1|10463.2|130
1734073200000|2024-12-13 07:00:00|10466.2|10465|10461.9|10461|10466.2|10465|10460.7|10459.8|390
1734073500000|2024-12-13 07:05:00|10462|10461.1|10457.7|10456.8|10462|10461.3|10455.8|10454.9|319
1734073800000|2024-12-13 07:10:00|10457.6|10456.7|10458.6|10458|10459.2|10458.5|10453.8|10452.7|383
1734074100000|2024-12-13 07:15:00|10458.4|10457.8|10457.6|10457|10459.5|10458.9|10456|10455.4|245
1734074400000|2024-12-13 07:20:00|10457|10456.4|10456.2|10455.6|10460.1|10459.2|10455.6|10454.8|196
1734074700000|2024-12-13 07:25:00|10456.3|10455.7|10456.8|10455.9|10457.5|10456.9|10453.8|10453.2|260
1734075000000|2024-12-13 07:30:00|10456.7|10455.8|10457.6|10456.7|10458.1|10457.2|10453.7|10453.1|303
1734075300000|2024-12-13 07:35:00|10457.7|10456.8|10459.5|10458.9|10460.1|10459.4|10457.6|10456.7|252
1734075600000|2024-12-13 07:40:00|10459.4|10458.8|10460.9|10458.6|10462.6|10461.7|10459.4|10458.5|220
1734075900000|2024-12-13 07:45:00|10460.6|10458.5|10460|10459.1|10460.6|10459.7|10458.1|10457.2|211
1734076200000|2024-12-13 07:50:00|10459.7|10459.2|10463.8|10462.9|10464.3|10463.4|10459.3|10458.4|241
1734076500000|2024-12-13 07:55:00|10463.7|10462.8|10460.3|10458.5|10463.9|10463|10459.5|10458.4|259
1734076800000|2024-12-13 08:00:00|10459.7|10457.4|10463.8|10462.9|10465.2|10464.6|10456.9|10455.7|313
1734077100000|2024-12-13 08:05:00|10463.9|10463|10467|10466.4|10468|10467.1|10463.7|10462.8|281
1734077400000|2024-12-13 08:10:00|10466.6|10466|10471.6|10470.7|10472.2|10471.3|10464.8|10463.9|306
1734077700000|2024-12-13 08:15:00|10471.4|10470.5|10469.3|10468.4|10471.5|10470.6|10468.1|10467.2|184
1734078000000|2024-12-13 08:20:00|10469.2|10468.3|10463.5|10462.6|10469.3|10468.6|10463.1|10462.4|166
1734078300000|2024-12-13 08:25:00|10463.4|10462.5|10466.6|10465.7|10467.9|10467|10462.4|10461.5|240
1734078600000|2024-12-13 08:30:00|10466.8|10465.9|10467.3|10466.4|10470.8|10469.9|10465.6|10464.7|321
1734078900000|2024-12-13 08:35:00|10467.2|10466.3|10469|10468.4|10470.7|10469.8|10466.8|10465.9|291
1734079200000|2024-12-13 08:40:00|10468.7|10468.1|10466.5|10465.6|10470.1|10469.2|10464.4|10463.5|209
1734079500000|2024-12-13 08:45:00|10466.4|10465.5|10469.2|10468.6|10469.6|10468.9|10464.1|10463.5|253
1734079800000|2024-12-13 08:50:00|10469.4|10468.8|10469.6|10468.7|10469.6|10469|10466.7|10466.1|229
1734080100000|2024-12-13 08:55:00|10469.3|10468.4|10469.1|10468.5|10469.9|10469.1|10466.7|10465.8|204
1734080400000|2024-12-13 09:00:00|10468.8|10468.2|10469.3|10468.4|10470.7|10470.1|10466.8|10465.9|231
1734080700000|2024-12-13 09:05:00|10469.2|10468.3|10468.2|10467.6|10469.9|10469.3|10467.4|10466.8|143
1734081000000|2024-12-13 09:10:00|10468.1|10467.5|10469|10468.4|10470.6|10469.7|10467.2|10466.6|195
1734081300000|2024-12-13 09:15:00|10468.9|10468.3|10472|10471.4|10472|10471.4|10467.5|10466.6|149
1734081600000|2024-12-13 09:20:00|10471.8|10471.2|10471.6|10471|10473.9|10473|10470.3|10469.4|240
1734081900000|2024-12-13 09:25:00|10471.8|10470.9|10471.2|10470.3|10472.5|10471.6|10469.6|10469|171
1734082200000|2024-12-13 09:30:00|10471|10470.1|10472.2|10471.3|10473.8|10473|10470.2|10469.6|202
1734082500000|2024-12-13 09:35:00|10472.3|10471.4|10470.6|10470|10473|10472.1|10468.2|10467.6|183
1734082800000|2024-12-13 09:40:00|10470.5|10469.9|10473|10472.4|10474|10473.4|10469.2|10468.6|262
1734083100000|2024-12-13 09:45:00|10472.9|10472.3|10474.2|10473.6|10476.1|10475.5|10471.3|10470.5|201
1734083400000|2024-12-13 09:50:00|10473.8|10473.2|10477|10476.4|10477|10476.4|10472.8|10472.2|195
1734083700000|2024-12-13 09:55:00|10476.9|10476.3|10487.7|10486.8|10494.6|10493.7|10476.6|10476|475
1734084000000|2024-12-13 10:00:00|10487.8|10486.9|10489.7|10488.8|10490.8|10490.2|10484|10483.1|310
1734084300000|2024-12-13 10:05:00|10489.6|10488.7|10489.9|10489|10490.5|10489.6|10486.2|10485.3|203
1734084600000|2024-12-13 10:10:00|10490|10489.1|10490.9|10490|10496.1|10495.2|10489.7|10488.9|342
1734084900000|2024-12-13 10:15:00|10490.8|10489.9|10490.2|10489.3|10492.1|10491.5|10489|10488.1|252
1734085200000|2024-12-13 10:20:00|10490.1|10489.2|10491.4|10490.8|10494.2|10493.3|10488.8|10487.9|218
1734085500000|2024-12-13 10:25:00|10491.3|10490.7|10495.2|10494.3|10496|10495.1|10491|10490.1|259
1734085800000|2024-12-13 10:30:00|10495.1|10494.2|10493|10492.1|10496.4|10495.6|10491.3|10490.6|193
1734086100000|2024-12-13 10:35:00|10493.1|10492.2|10488.1|10487.2|10493.6|10492.7|10487.2|10486.3|306
1734086400000|2024-12-13 10:40:00|10488.3|10487.4|10489.3|10488.7|10489.9|10489.2|10486.9|10486|243
1734086700000|2024-12-13 10:45:00|10489.4|10488.5|10489.6|10489|10492.1|10491.2|10488.8|10488.1|214
1734087000000|2024-12-13 10:50:00|10489.4|10488.8|10484.9|10484|10491.1|10490.5|10484.9|10484|230
1734087300000|2024-12-13 10:55:00|10485|10484.1|10487.7|10486.8|10489.1|10488.5|10485|10484.1|371
1734087600000|2024-12-13 11:00:00|10487.6|10486.7|10492.5|10491.6|10493.3|10492.4|10486.9|10486|229
1734087900000|2024-12-13 11:05:00|10492.1|10491.2|10489.6|10488.7|10492.7|10491.8|10489.1|10488.2|179
1734088200000|2024-12-13 11:10:00|10489.3|10488.4|10491.9|10491.3|10493.1|10492.5|10488.6|10487.7|174
1734088500000|2024-12-13 11:15:00|10491.5|10490.9|10494.7|10494.1|10494.9|10494.1|10491.2|10490.6|186
1734088800000|2024-12-13 11:20:00|10494.9|10494|10494.3|10493.7|10494.9|10494|10491.2|10490.3|142
1734089100000|2024-12-13 11:25:00|10494.1|10493.4|10492.2|10491.3|10494.4|10493.6|10491.8|10490.9|196
1734089400000|2024-12-13 11:30:00|10492.1|10491.2|10493.1|10492.2|10493.2|10492.5|10489.9|10489.2|164
1734089700000|2024-12-13 11:35:00|10493.2|10492.3|10492.5|10491.9|10493.5|10492.7|10490.6|10489.8|148
1734090000000|2024-12-13 11:40:00|10492.4|10491.6|10492.7|10491.8|10494.7|10493.8|10488.8|10487.6|206
1734090300000|2024-12-13 11:45:00|10492.8|10491.9|10491.6|10490.7|10494.1|10493.2|10490.5|10489.6|145
1734090600000|2024-12-13 11:50:00|10491|10490.1|10490.1|10489.5|10493|10492.1|10490.1|10489.5|143
1734090900000|2024-12-13 11:55:00|10490.2|10489.6|10489.3|10488.4|10490.6|10489.9|10487.3|10486.6|146
1734091200000|2024-12-13 12:00:00|10489|10488.6|10490.4|10489.8|10492.6|10491.8|10488.3|10487.7|241
1734091500000|2024-12-13 12:05:00|10490.6|10489.7|10493.7|10492.8|10493.9|10493|10489.3|10488.4|206
1734091800000|2024-12-13 12:10:00|10493.8|10492.9|10494.5|10493.9|10495.9|10495.1|10493|10492.1|222
1734092100000|2024-12-13 12:15:00|10494.9|10494|10493.9|10493.3|10495.7|10495.1|10493.6|10492.7|140
1734092400000|2024-12-13 12:20:00|10493.8|10493.2|10492.3|10491.7|10495.4|10494.8|10492|10491.4|122
1734092700000|2024-12-13 12:25:00|10492.1|10491.5|10494.4|10493.8|10494.4|10493.8|10491|10490.4|131
1734093000000|2024-12-13 12:30:00|10494.5|10493.9|10499.9|10499.3|10500|10499.4|10494.5|10493.9|230
1734093300000|2024-12-13 12:35:00|10499.6|10499|10502.1|10501.2|10502.1|10501.2|10497.8|10497.2|205
1734093600000|2024-12-13 12:40:00|10502.2|10501.3|10517.7|10516.8|10519.8|10518.9|10502.2|10501.3|620
1734093900000|2024-12-13 12:45:00|10517.5|10516.6|10511|10510.1|10518.7|10517.8|10510.7|10509.7|388
1734094200000|2024-12-13 12:50:00|10511.1|10510.2|10512.1|10511.2|10512.1|10511.5|10508.6|10507.2|308
1734094500000|2024-12-13 12:55:00|10512|10511.1|10516.5|10515.6|10516.6|10515.7|10507.4|10506.5|374
1734094800000|2024-12-13 13:00:00|10516.6|10515.7|10517.3|10516.7|10518.4|10517.8|10513.6|10512.7|343
1734095100000|2024-12-13 13:05:00|10517.1|10516.5|10518.4|10517.5|10519|10518.1|10515.4|10514.7|260
1734095400000|2024-12-13 13:10:00|10518.5|10517.6|10520.3|10519.4|10524.6|10523.7|10517.9|10517.2|341
1734095700000|2024-12-13 13:15:00|10520.1|10519.5|10520.7|10519.8|10522.5|10521.6|10516.2|10515.3|358
1734096000000|2024-12-13 13:20:00|10520.8|10520.2|10516.1|10515.5|10520.8|10520.2|10515.2|10514.5|349
1734096300000|2024-12-13 13:25:00|10516.2|10515.6|10516.5|10515.6|10518|10517.3|10513.9|10513|272
1734096600000|2024-12-13 13:30:00|10516.4|10515.5|10511.8|10510.5|10517.8|10517.2|10511.3|10510.4|405
1734096900000|2024-12-13 13:35:00|10511.9|10510.7|10513.1|10512.2|10517.5|10516.9|10510.9|10509.6|384
1734097200000|2024-12-13 13:40:00|10513|10512.1|10520.7|10519.8|10520.8|10520.1|10513|10512.1|270
1734097500000|2024-12-13 13:45:00|10520.9|10520.1|10519.2|10518.6|10522|10521.4|10516.9|10516.3|273
1734097800000|2024-12-13 13:50:00|10519.5|10518.9|10515.8|10515.2|10519.5|10518.9|10514.3|10513.7|293
1734098100000|2024-12-13 13:55:00|10515.7|10515.1|10510.9|10510|10516.3|10515.7|10509.3|10508.7|288
1734098400000|2024-12-13 14:00:00|10511|10510.1|10505.3|10504.7|10511|10510.1|10504.1|10503.4|445
1734098700000|2024-12-13 14:05:00|10505.4|10504.8|10502.9|10502.3|10506|10505.1|10499.9|10499|303
1734099000000|2024-12-13 14:10:00|10502.8|10502.2|10504|10503.1|10505.5|10504.6|10500.4|10499.5|246
1734099300000|2024-12-13 14:15:00|10504.3|10503.4|10502.2|10501.3|10505.6|10504.8|10500.5|10499.6|275
1734099600000|2024-12-13 14:20:00|10501.6|10500.7|10499.4|10498.5|10502.8|10502.2|10499|10498.2|228
1734099900000|2024-12-13 14:25:00|10499.5|10498.6|10498.1|10497.2|10499.8|10499.1|10496.6|10495.7|222
1734100200000|2024-12-13 14:30:00|10497.8|10497.4|10493.5|10492.9|10498.7|10497.8|10492.5|10491.9|327
1734100500000|2024-12-13 14:35:00|10493.6|10493|10492.7|10491.8|10493.8|10493.2|10489.4|10488.7|312
1734100800000|2024-12-13 14:40:00|10492.6|10491.7|10492.1|10491.2|10493.5|10492.8|10491.1|10490.4|306
1734101100000|2024-12-13 14:45:00|10491.9|10491|10492.7|10492.1|10496.5|10495.9|10491.6|10490.8|316
1734101400000|2024-12-13 14:50:00|10492.6|10492|10489.8|10489.2|10493.6|10492.9|10488.9|10488.3|320
1734101700000|2024-12-13 14:55:00|10489.9|10489.3|10491|10490.4|10494.1|10493.5|10489.4|10488.8|270
1734102000000|2024-12-13 15:00:00|10490.9|10490.3|10486.2|10485.6|10491|10490.3|10483.4|10482.6|377
1734102300000|2024-12-13 15:05:00|10486.3|10485.7|10486.5|10485.9|10489.7|10488.9|10485.9|10485.2|314
1734102600000|2024-12-13 15:10:00|10486.4|10485.8|10487.1|10486.5|10488.7|10488|10484.3|10483.7|261
1734102900000|2024-12-13 15:15:00|10487|10486.4|10494|10493.4|10494.4|10493.7|10486.4|10485.8|266
1734103200000|2024-12-13 15:20:00|10493.4|10492.5|10487.1|10486.5|10496.2|10495|10487|10486.1|408
1734103500000|2024-12-13 15:25:00|10487|10486.4|10488.3|10487.4|10489.5|10488.6|10485.4|10484.8|366
1734103800000|2024-12-13 15:30:00|10488.1|10487.2|10487.1|10485.9|10492.1|10491.2|10486.2|10485.5|320
1734104100000|2024-12-13 15:35:00|10487|10485.8|10489.9|10489.3|10490.5|10489.6|10485.8|10484.9|343
1734104400000|2024-12-13 15:40:00|10490|10489.4|10493.2|10492.6|10493.2|10492.6|10488.4|10487.8|322
1734104700000|2024-12-13 15:45:00|10493|10492.4|10487.4|10486.5|10494.3|10493.4|10487.2|10486.4|331
1734105000000|2024-12-13 15:50:00|10487.7|10486.8|10483.3|10482.4|10487.7|10487.1|10482.6|10481.9|497
1734105300000|2024-12-13 15:55:00|10483.6|10482.7|10489.4|10488.8|10490.1|10489.5|10483.6|10482.7|564
1734105600000|2024-12-13 16:00:00|10489.5|10488.9|10489.5|10488.6|10491.3|10490.6|10487.4|10486.5|432
1734105900000|2024-12-13 16:05:00|10489.6|10488.7|10490.2|10489.6|10490.8|10490.1|10487.7|10486.9|221
1734106200000|2024-12-13 16:10:00|10489.7|10489.1|10500.8|10499.9|10503|10502.1|10489|10488.4|395
1734106500000|2024-12-13 16:15:00|10501.2|10500.3|10498.4|10497.5|10502.4|10501.5|10498.2|10497.3|241
1734106800000|2024-12-13 16:20:00|10498.5|10497.6|10497|10496.1|10499.7|10498.8|10493.7|10493.1|289
1734107100000|2024-12-13 16:25:00|10496.9|10496|10494.7|10494.1|10499|10498.1|10493.7|10492.9|191
1734107400000|2024-12-13 16:30:00|10494.8|10494.2|10495.8|10494.9|10497.5|10496.8|10494|10493.3|238
1734107700000|2024-12-13 16:35:00|10495.9|10495|10497.9|10497.3|10498.7|10498.1|10495.3|10494.3|204
1734108000000|2024-12-13 16:40:00|10498|10497.4|10499.9|10499.3|10502.1|10501.2|10495|10494.1|223
1734108300000|2024-12-13 16:45:00|10500|10499.4|10503.6|10502.7|10503.7|10502.8|10498.7|10498.1|228
1734108600000|2024-12-13 16:50:00|10503.7|10502.8|10503|10502.4|10506.4|10505.8|10500.9|10500|272
1734108900000|2024-12-13 16:55:00|10503.2|10502.6|10498.3|10497.4|10503.7|10503.1|10497.3|10496.6|240
1734109200000|2024-12-13 17:00:00|10498.4|10497.5|10495.9|10495.3|10498.6|10497.7|10495.4|10494.7|201
1734109500000|2024-12-13 17:05:00|10495.8|10494.9|10496.3|10495.4|10496.8|10495.9|10493|10492.1|210
1734109800000|2024-12-13 17:10:00|10496.4|10495.5|10496.5|10495.9|10498.7|10498.1|10495.2|10494.6|209
1734110100000|2024-12-13 17:15:00|10496.3|10495.7|10494.1|10493.5|10496.6|10496|10493.8|10493.2|232
1734110400000|2024-12-13 17:20:00|10494.2|10493.6|10495.1|10494.5|10495.7|10495.1|10493|10492.4|140
1734110700000|2024-12-13 17:25:00|10495|10494.4|10494.4|10493.8|10495.9|10495.3|10493.6|10493|126
1734111000000|2024-12-13 17:30:00|10494.5|10493.9|10494|10493.4|10495.2|10494.6|10491.7|10490.9|140
1734111300000|2024-12-13 17:35:00|10493.9|10493.3|10495.6|10495|10496|10495.4|10493.2|10492.6|113
1734111600000|2024-12-13 17:40:00|10495.4|10494.8|10499.4|10498.8|10504.6|10504|10492.7|10492.1|252
1734111900000|2024-12-13 17:45:00|10499.3|10498.7|10498.1|10497.2|10499.7|10499.1|10495.8|10494.9|226
1734112200000|2024-12-13 17:50:00|10497.9|10497|10497.8|10496.9|10498.8|10498.2|10495.5|10494.9|217
1734112500000|2024-12-13 17:55:00|10497.9|10497|10496.8|10496.2|10498.8|10497.9|10494.4|10493.8|265
1734112800000|2024-12-13 18:00:00|10496.9|10496.3|10494.7|10494.1|10498.1|10497.5|10494.2|10493.6|247
1734113100000|2024-12-13 18:05:00|10494.6|10494|10490.2|10489.6|10494.6|10494|10489.8|10488.9|211
1734113400000|2024-12-13 18:10:00|10490.1|10489.5|10490.2|10489.6|10492|10491.4|10489.9|10489.3|153
1734113700000|2024-12-13 18:15:00|10490.4|10489.8|10492.8|10491.9|10492.9|10492.3|10489.5|10488.9|136
1734114000000|2024-12-13 18:20:00|10492.7|10491.8|10493.3|10492.7|10494.1|10493.5|10491.5|10490.9|161
1734114300000|2024-12-13 18:25:00|10493.2|10492.6|10493.6|10492.4|10495.5|10494.7|10492.9|10492|245
1734114600000|2024-12-13 18:30:00|10493.5|10492.3|10495.4|10494.8|10497.8|10497.2|10493.3|10492.2|204
1734114900000|2024-12-13 18:35:00|10495.7|10495.1|10497.7|10496.8|10498.7|10498.1|10494.7|10494.1|129
1734115200000|2024-12-13 18:40:00|10497.8|10496.9|10498.3|10497.7|10499.1|10498.3|10496.8|10495.9|143
1734115500000|2024-12-13 18:45:00|10498.6|10498|10495.7|10495.1|10498.8|10498|10495.3|10494.4|140
1734115800000|2024-12-13 18:50:00|10495.8|10494.9|10494.5|10493.9|10495.8|10495.2|10492.9|10492|167
1734116100000|2024-12-13 18:55:00|10494.6|10493.7|10496.4|10495.5|10497.4|10496.8|10494.6|10493.7|105
1734116400000|2024-12-13 19:00:00|10496.5|10495.6|10494.9|10494.3|10496.6|10495.8|10493.6|10492.9|156
1734116700000|2024-12-13 19:05:00|10495.5|10494.6|10498.5|10497.9|10499|10498.2|10495.2|10494.3|140
1734117000000|2024-12-13 19:10:00|10498.4|10497.8|10501.8|10501.2|10503|10502.2|10497.6|10497|151
1734117300000|2024-12-13 19:15:00|10501.7|10501.1|10500.4|10499.8|10502.8|10502.2|10500.4|10499.8|90
1734117600000|2024-12-13 19:20:00|10500.1|10499.5|10499.2|10498.3|10500.8|10499.9|10498.9|10498.2|116
1734117900000|2024-12-13 19:25:00|10499.1|10498.2|10497.8|10497.2|10500|10499.4|10497.6|10497|99
1734118200000|2024-12-13 19:30:00|10497.7|10497.1|10499.3|10498.7|10499.8|10499.2|10496.9|10496.1|109
1734118500000|2024-12-13 19:35:00|10499.4|10498.8|10497.4|10496.5|10499.7|10499.1|10496.7|10496.1|131
1734118800000|2024-12-13 19:40:00|10497.5|10496.6|10495.4|10494.8|10497.7|10496.8|10495.2|10494.6|118
1734119100000|2024-12-13 19:45:00|10495.2|10494.6|10492.9|10492.3|10495.2|10494.6|10492.2|10491.6|129
1734119400000|2024-12-13 19:50:00|10493.3|10492.7|10494.8|10493.9|10495.3|10494.4|10492.4|10491.5|113
1734119700000|2024-12-13 19:55:00|10494.7|10493.8|10495.6|10494.7|10495.6|10494.7|10493.4|10492.6|172
1734120000000|2024-12-13 20:00:00|10496|10495.1|10495.8|10495.2|10497.1|10496.2|10494.3|10493.5|151
1734120300000|2024-12-13 20:05:00|10495.9|10495.3|10495.3|10494.7|10496.9|10496.3|10495.3|10494.7|87
1734120600000|2024-12-13 20:10:00|10494.9|10494.3|10495|10494.1|10496.6|10496|10494.4|10493.8|104
1734120900000|2024-12-13 20:15:00|10495.1|10494.2|10493.6|10492.7|10495.8|10494.9|10493|10492.4|159
1734121200000|2024-12-13 20:20:00|10493.4|10492.5|10496.7|10496.1|10497.1|10496.5|10493.4|10492.5|102
1734121500000|2024-12-13 20:25:00|10496.6|10496|10496.6|10496|10496.9|10496.3|10495.1|10494.5|59
1734121800000|2024-12-13 20:30:00|10496.5|10495.9|10497.5|10496.9|10497.7|10497.1|10496.1|10495.5|123
1734122100000|2024-12-13 20:35:00|10497.6|10496.7|10496.5|10495.6|10497.8|10496.9|10495.5|10494.6|127
1734122400000|2024-12-13 20:40:00|10496.4|10495.5|10494.9|10494.3|10496.5|10495.6|10494.5|10493.9|84
1734122700000|2024-12-13 20:45:00|10495.2|10494.2|10495.6|10494.7|10496.3|10495.1|10494|10493.4|144
1734123000000|2024-12-13 20:50:00|10495.7|10494.5|10496.7|10495.5|10497.8|10496.6|10495.6|10494.5|247
1734123300000|2024-12-13 20:55:00|10496.6|10495.6|10497.6|10496.7|10498.1|10497.1|10496.2|10495.2|213
1734123600000|2024-12-13 21:00:00|10497.8|10496.9|10497.2|10496.3|10497.9|10497|10496.5|10495.6|91
1734123900000|2024-12-13 21:05:00|10497.3|10496.4|10498|10497.1|10498.1|10497.3|10496.4|10495.5|44
1734124200000|2024-12-13 21:10:00|10498.1|10497.2|10497|10496.1|10498.2|10497.5|10497|10495.9|38
1734124500000|2024-12-13 21:15:00|10497.1|10496.2|10497.9|10497|10498.1|10497.1|10497|10495.6|91
1734124800000|2024-12-13 21:20:00|10497.8|10496.9|10502.6|10501.5|10502.6|10501.5|10497.8|10496.7|104
1734125100000|2024-12-13 21:25:00|10502.7|10501.6|10502.3|10501.4|10503.7|10502.8|10502.1|10501.2|87
1734125400000|2024-12-13 21:30:00|10502|10501.1|10501.5|10500.6|10502|10501.1|10499.4|10498.1|83
1734125700000|2024-12-13 21:35:00|10501.8|10500.9|10502.5|10501.6|10502.7|10501.8|10500.9|10499.8|53
1734126000000|2024-12-13 21:40:00|10502.6|10501.7|10502|10501.1|10502.8|10501.7|10501.7|10500.8|31
1734126300000|2024-12-13 21:45:00|10502.1|10501.2|10503.9|10503|10503.9|10503|10502|10501.1|120
1734126600000|2024-12-13 21:50:00|10504|10503.1|10504.9|10502.9|10505.3|10504|10503.2|10502|205
1734126900000|2024-12-13 21:55:00|10505.2|10502.6|10507.3|10500.7|10507.5|10503.8|10504.5|10499|294
1734296400000|2024-12-15 21:00:00|10498|10486|10493|10483.2|10498|10487.6|10489.1|10483.2|47
1734296700000|2024-12-15 21:05:00|10493.3|10483.3|10492.3|10484|10493.3|10484|10491.8|10483|20
1734297000000|2024-12-15 21:10:00|10492.9|10483|10493.1|10485.5|10496.8|10485.5|10492.7|10483|17
1734297300000|2024-12-15 21:15:00|10493.2|10484.9|10491.6|10484.5|10498.9|10486.9|10490.6|10484|34
1734297600000|2024-12-15 21:20:00|10491.9|10483.7|10492.3|10482.7|10493.5|10483.7|10491.8|10481.5|16
1734297900000|2024-12-15 21:25:00|10492.5|10482.9|10493.1|10482.1|10493.1|10483.1|10492.1|10482.1|12
1734298200000|2024-12-15 21:30:00|10493.2|10482.2|10495.9|10483.9|10498.3|10486.3|10491.5|10482.1|18
1734298500000|2024-12-15 21:35:00|10495.8|10483.8|10492.1|10483.2|10496.2|10486.3|10491.7|10482.3|58
1734298800000|2024-12-15 21:40:00|10492|10483.3|10492.8|10482.9|10493.6|10483.7|10492|10481.5|9
1734299100000|2024-12-15 21:45:00|10492.7|10484.1|10489.1|10481.3|10496.2|10485.4|10487.1|10480.7|98
1734299400000|2024-12-15 21:50:00|10488.8|10481.5|10495.1|10483.8|10495.6|10485|10488.7|10481.5|71
1734299700000|2024-12-15 21:55:00|10495.4|10483.5|10495.5|10482.9|10495.9|10483.9|10495|10482.9|22
1734300000000|2024-12-15 22:00:00|10495.6|10483|10495.7|10483.1|10495.8|10483.2|10494.8|10482.2|18
1734300300000|2024-12-15 22:05:00|10495.6|10483|10492.6|10486|10495.7|10486.1|10492.6|10482.7|15
1734300600000|2024-12-15 22:10:00|10492.7|10486.1|10493.7|10487.1|10494|10487.4|10492.6|10486|9
1734300900000|2024-12-15 22:15:00|10493.5|10486.9|10493.7|10487.1|10494.8|10488.2|10493.5|10486.9|51
1734301200000|2024-12-15 22:20:00|10493.6|10487|10490.5|10485.8|10493.9|10487.3|10488.9|10485.1|42
1734301500000|2024-12-15 22:25:00|10490.8|10486.1|10489.3|10484|10493.2|10486.6|10488.7|10483.5|110
1734301800000|2024-12-15 22:30:00|10489.4|10484.1|10496.8|10490.5|10496.8|10490.5|10488.8|10483.8|123
1734302100000|2024-12-15 22:35:00|10496.9|10490.3|10499.6|10493.5|10500|10494.4|10496.8|10490.2|143
1734302400000|2024-12-15 22:40:00|10501.4|10493.4|10501.2|10494.8|10504.9|10498.3|10500.4|10493.4|163
1734302700000|2024-12-15 22:45:00|10501.7|10495.1|10503.3|10496.7|10504|10497.7|10500.8|10494.7|109
1734303000000|2024-12-15 22:50:00|10503.8|10497.2|10501.6|10495|10504.4|10498.6|10500.2|10493.6|87
1734303300000|2024-12-15 22:55:00|10501.5|10494.9|10499.7|10493.1|10501.9|10495.3|10499.5|10492.9|52
1734303600000|2024-12-15 23:00:00|10500.1|10493.5|10503|10500.9|10506.7|10502.6|10500.1|10493.5|209
1734303900000|2024-12-15 23:05:00|10502.7|10501.2|10505.6|10504.7|10505.9|10505|10502.7|10501.2|80
1734304200000|2024-12-15 23:10:00|10505.7|10504.6|10506.8|10505.9|10507.2|10506.1|10505.6|10504.6|68
1734304500000|2024-12-15 23:15:00|10506.9|10505.7|10506.4|10505.5|10507.9|10507|10506|10505.2|118
1734304800000|2024-12-15 23:20:00|10506.3|10505.4|10505.8|10504.9|10506.5|10505.6|10505.4|10504.7|77
1734305100000|2024-12-15 23:25:00|10505.9|10505|10505.8|10504.9|10507|10506.1|10505.2|10504.3|91
1734305400000|2024-12-15 23:30:00|10505.7|10504.8|10507.1|10506.2|10507.1|10506.2|10504.1|10503.2|93
1734305700000|2024-12-15 23:35:00|10507.2|10506.3|10509.1|10508.2|10509.1|10508.2|10507.2|10506.3|46
1734306000000|2024-12-15 23:40:00|10509.2|10508.3|10511.1|10509.8|10511.1|10510.2|10508.8|10507.9|84
1734306300000|2024-12-15 23:45:00|10510.9|10509.6|10510.7|10509.4|10511.2|10509.9|10509.6|10508.2|79
1734306600000|2024-12-15 23:50:00|10510.6|10509.3|10511.4|10510.5|10511.4|10510.5|10509.5|10508.2|52
1734306900000|2024-12-15 23:55:00|10511.3|10510.4|10510.1|10509.2|10511.3|10510.4|10509.5|10508.6|49
1734307200000|2024-12-16 00:00:00|10509.8|10508.9|10511.6|10510.7|10512.9|10512|10509.8|10508.9|139
1734307500000|2024-12-16 00:05:00|10511.8|10510.9|10511.3|10510.4|10512.9|10512|10510.6|10509.7|90
1734307800000|2024-12-16 00:10:00|10511.2|10510.3|10511.5|10510.6|10512.5|10511.6|10511.1|10510.2|65
1734308100000|2024-12-16 00:15:00|10511.4|10510.5|10510.7|10509.8|10511.7|10510.8|10510.5|10509.6|66
1734308400000|2024-12-16 00:20:00|10510.6|10509.7|10511.9|10511|10512.8|10511.8|10510.6|10509.7|136
1734308700000|2024-12-16 00:25:00|10511.7|10510.8|10512.2|10511.3|10513|10512.1|10511.5|10510.6|82
1734309000000|2024-12-16 00:30:00|10512.1|10511.2|10513.6|10512.7|10513.6|10512.7|10512|10511|68
1734309300000|2024-12-16 00:35:00|10513.7|10512.8|10516.1|10515.2|10519.4|10518.2|10513.7|10512.8|145
1734309600000|2024-12-16 00:40:00|10516|10515.1|10516.5|10515.6|10517.1|10516.2|10515.2|10514.3|75
1734309900000|2024-12-16 00:45:00|10516.3|10515.4|10516.8|10515.9|10518.3|10517.4|10514.8|10513.9|107
1734310200000|2024-12-16 00:50:00|10516.6|10515.7|10518.5|10517.6|10519.2|10518.3|10515|10514.1|146
1734310500000|2024-12-16 00:55:00|10518.7|10517.8|10515|10514.1|10519.5|10518.5|10514.3|10513.4|177
1734310800000|2024-12-16 01:00:00|10515.1|10514.2|10513.6|10512.7|10515.5|10514.9|10513.1|10512.2|126
1734311100000|2024-12-16 01:05:00|10513.5|10512.6|10514.5|10513.9|10515|10514.1|10512.8|10512|100
1734311400000|2024-12-16 01:10:00|10514.4|10513.8|10520.4|10519.5|10521.2|10520.3|10514.4|10513.8|218
1734311700000|2024-12-16 01:15:00|10520.3|10519.4|10519.3|10518.7|10521.2|10520.3|10518.9|10518|165
1734312000000|2024-12-16 01:20:00|10519.6|10519|10519.3|10518.4|10521.1|10520.2|10518.5|10517.6|141
1734312300000|2024-12-16 01:25:00|10519.4|10518.5|10520.6|10519.7|10520.8|10519.9|10519|10518.1|132
1734312600000|2024-12-16 01:30:00|10520.7|10519.8|10520.9|10520.3|10521.8|10520.9|10519.2|10518.3|202
1734312900000|2024-12-16 01:35:00|10521|10520.1|10519.8|10518.9|10521.3|10520.4|10518.9|10518.2|250
1734313200000|2024-12-16 01:40:00|10519.5|10518.7|10519.3|10518.4|10520.7|10520.1|10518.7|10517.8|245
1734313500000|2024-12-16 01:45:00|10519|10518.1|10520.1|10519.5|10521.1|10520.5|10518.6|10517.9|243
1734313800000|2024-12-16 01:50:00|10520|10519.4|10518.6|10518|10520.4|10519.6|10518.5|10517.8|96
1734314100000|2024-12-16 01:55:00|10518.5|10517.9|10519.3|10518.7|10519.6|10519|10517.9|10517.3|83
1734314400000|2024-12-16 02:00:00|10519.2|10518.6|10519.7|10519.1|10520.7|10519.9|10517.5|10516.9|181
1734314700000|2024-12-16 02:05:00|10519.6|10519|10520.3|10519.4|10520.3|10519.6|10518.8|10518.2|122
1734315000000|2024-12-16 02:10:00|10520.2|10519.6|10522.5|10521.9|10523.3|10522.6|10520.2|10519.4|152
1734315300000|2024-12-16 02:15:00|10522.6|10521.7|10518.9|10518.3|10522.6|10521.9|10518.9|10518|117
1734315600000|2024-12-16 02:20:00|10519|10518.4|10517.8|10516.9|10519.6|10519|10517.8|10516.9|97
1734315900000|2024-12-16 02:25:00|10517.9|10517|10515.7|10514.8|10517.9|10517|10514.9|10514.2|139
1734316200000|2024-12-16 02:30:00|10515.6|10514.7|10515.6|10514.7|10516.4|10515.5|10514.5|10513.6|137
1734316500000|2024-12-16 02:35:00|10515.8|10514.9|10514.3|10513.7|10516.2|10515.6|10514|10513.1|140
1734316800000|2024-12-16 02:40:00|10514.2|10513.6|10513.5|10512.6|10514.7|10514|10513.1|10512.2|98
1734317100000|2024-12-16 02:45:00|10513.5|10512.6|10512.2|10511.6|10514|10513.1|10512.2|10511.4|65
1734317400000|2024-12-16 02:50:00|10512.4|10511.8|10513|10512.1|10513.1|10512.4|10510.7|10509.9|129
1734317700000|2024-12-16 02:55:00|10512.8|10511.9|10512.9|10512.3|10513.1|10512.4|10510.1|10509.4|151
1734318000000|2024-12-16 03:00:00|10513.3|10512.4|10514.5|10513.6|10514.6|10513.7|10512.2|10511.3|113
1734318300000|2024-12-16 03:05:00|10514.4|10513.5|10514.3|10513.4|10514.7|10513.8|10513.6|10512.7|96
1734318600000|2024-12-16 03:10:00|10514|10513.1|10514|10513.1|10514.1|10513.4|10512.6|10511.7|79
1734318900000|2024-12-16 03:15:00|10514.1|10513.2|10513|10512.1|10515.7|10514.8|10512.8|10511.9|83
1734319200000|2024-12-16 03:20:00|10513.1|10512.2|10511.4|10510.5|10513.3|10512.6|10511.1|10510.2|70
1734319500000|2024-12-16 03:25:00|10511.3|10510.4|10511.7|10511.1|10511.9|10511.2|10510.7|10509.8|61
1734319800000|2024-12-16 03:30:00|10511.8|10511.2|10510.7|10509.8|10512.3|10511.7|10510.4|10509.5|56
1734320100000|2024-12-16 03:35:00|10510.8|10509.9|10512.1|10511.2|10512.6|10511.7|10510.8|10509.9|65
1734320400000|2024-12-16 03:40:00|10512|10511.1|10512.2|10511.3|10513.5|10512.7|10512|10511.1|50
1734320700000|2024-12-16 03:45:00|10512.4|10511.8|10512.4|10511.5|10513.3|10512.4|10511.4|10510.8|112
1734321000000|2024-12-16 03:50:00|10512.5|10511.6|10512.6|10511.7|10513.2|10512.6|10512|10511.1|90
1734321300000|2024-12-16 03:55:00|10512.4|10511.5|10512.3|10511.4|10513.5|10512.9|10511.9|10511.3|99
1734321600000|2024-12-16 04:00:00|10512.4|10511.5|10514.9|10514|10515.1|10514.4|10512.4|10511.5|49
1734321900000|2024-12-16 04:05:00|10514.8|10513.9|10514.1|10513.2|10515.1|10514.4|10513.8|10513|52
1734322200000|2024-12-16 04:10:00|10514|10513.1|10515.1|10514.2|10515.7|10514.8|10513.9|10513|67
1734322500000|2024-12-16 04:15:00|10515|10514.1|10515.6|10514.7|10516.2|10515.3|10514.9|10514.1|81
1734322800000|2024-12-16 04:20:00|10515.7|10514.8|10516.3|10515.4|10516.4|10515.7|10515.1|10514.2|105
1734323100000|2024-12-16 04:25:00|10516.2|10515.3|10514.3|10513.4|10516.2|10515.3|10513.7|10513|90
1734323400000|2024-12-16 04:30:00|10514.2|10513.3|10515.9|10515|10516|10515.3|10513.5|10512.6|89
1734323700000|2024-12-16 04:35:00|10516.2|10515.3|10514.7|10514.1|10516.9|10516.1|10514.5|10513.9|71
1734324000000|2024-12-16 04:40:00|10514.8|10514.2|10514.2|10513.3|10515.2|10514.4|10513.8|10513.2|65
1734324300000|2024-12-16 04:45:00|10514|10513.1|10513.4|10512.5|10514|10513.4|10513.1|10512.2|60
1734324600000|2024-12-16 04:50:00|10513.5|10512.6|10513.2|10512.6|10513.9|10513|10512.4|10511.5|88
1734324900000|2024-12-16 04:55:00|10513.1|10512.5|10516.4|10515.5|10516.8|10515.9|10512.9|10512.3|85
1734325200000|2024-12-16 05:00:00|10516.6|10515.7|10518.3|10517.7|10519.2|10518.3|10516.3|10515.4|88
1734325500000|2024-12-16 05:05:00|10518.6|10517.6|10518.6|10517.7|10518.7|10517.8|10517|10516.3|58
1734325800000|2024-12-16 05:10:00|10518.7|10517.8|10517.8|10516.9|10519.3|10518.4|10517.4|10516.5|74
1734326100000|2024-12-16 05:15:00|10517.7|10516.8|10517.9|10517|10518.2|10517.3|10517.4|10516.5|89
1734326400000|2024-12-16 05:20:00|10518|10517.1|10517.7|10516.8|10518.5|10517.6|10517|10516.1|74
1734326700000|2024-12-16 05:25:00|10517.6|10516.7|10519.1|10518.2|10519.2|10518.3|10517.2|10516.3|85
1734327000000|2024-12-16 05:30:00|10519.1|10518.2|10519.3|10518.4|10520.2|10519.4|10518.9|10518|145
1734327300000|2024-12-16 05:35:00|10518.9|10518.3|10521.3|10520.7|10521.5|10520.9|10518.8|10518.1|102
1734327600000|2024-12-16 05:40:00|10521.5|10520.9|10520.7|10520.1|10521.5|10520.9|10520.3|10519.6|72
1734327900000|2024-12-16 05:45:00|10520.8|10520.2|10520.8|10520.2|10521.8|10521.2|10520.6|10519.9|64
1734328200000|2024-12-16 05:50:00|10520.6|10520|10517.8|10517.2|10520.6|10520|10517.8|10517|132
1734328500000|2024-12-16 05:55:00|10517.9|10517.3|10520.2|10519.3|10520.7|10520.1|10516.9|10516|136
1734328800000|2024-12-16 06:00:00|10519.9|10519|10519.9|10519|10521.2|10520.4|10519.1|10518.2|105
1734329100000|2024-12-16 06:05:00|10520|10519.1|10517.6|10516.7|10520.2|10519.3|10517.5|10516.6|82
1734329400000|2024-12-16 06:10:00|10517.5|10516.6|10517.1|10516.5|10517.7|10517.1|10515.2|10514.3|128
1734329700000|2024-12-16 06:15:00|10517.2|10516.6|10515.2|10514.3|10517.7|10516.8|10514.2|10513.3|98
1734330000000|2024-12-16 06:20:00|10515.3|10514.4|10514.6|10513.7|10515.3|10514.4|10513.7|10512.8|71
1734330300000|2024-12-16 06:25:00|10514.7|10513.8|10518.4|10517.5|10519.1|10518.2|10514.5|10513.6|171
1734330600000|2024-12-16 06:30:00|10518.3|10517.4|10515.8|10514.9|10518.6|10517.7|10515.6|10514.7|98
1734330900000|2024-12-16 06:35:00|10515.7|10514.8|10513.2|10512.3|10515.8|10514.9|10513.1|10512.2|72
1734331200000|2024-12-16 06:40:00|10513.1|10512.2|10513.3|10512.4|10513.7|10512.8|10512.4|10511.5|95
1734331500000|2024-12-16 06:45:00|10513.2|10512.3|10513.7|10512.8|10513.7|10512.8|10512.1|10511.5|132
1734331800000|2024-12-16 06:50:00|10513.6|10512.7|10514.2|10513.6|10514.8|10514.2|10513.5|10512.6|84
1734332100000|2024-12-16 06:55:00|10514.1|10513.5|10514.1|10513.2|10514.8|10514.2|10513.4|10512.7|135
1734332400000|2024-12-16 07:00:00|10514.2|10513.3|10513.7|10513.1|10515.6|10514.7|10513.3|10512.4|126
1734332700000|2024-12-16 07:05:00|10513.4|10512.8|10517|10516.4|10517|10516.4|10513.2|10512.4|152
1734333000000|2024-12-16 07:10:00|10517.1|10516.5|10513.3|10512.4|10517.1|10516.5|10513.3|10512.4|109
1734333300000|2024-12-16 07:15:00|10513.2|10512.6|10518.7|10518.1|10521.2|10520.3|10512.3|10511.7|172
1734333600000|2024-12-16 07:20:00|10518.6|10518|10520.3|10519.4|10521.3|10520.7|10517.6|10517|171
1734333900000|2024-12-16 07:25:00|10520.1|10519.5|10518.2|10517.6|10520.9|10520|10517.1|10516.5|157
1734334200000|2024-12-16 07:30:00|10518.3|10517.7|10515|10514.1|10520.2|10519.6|10514|10513.1|217
1734334500000|2024-12-16 07:35:00|10514.6|10513.7|10514.1|10513.2|10514.6|10513.7|10510.7|10509.8|162
1734334800000|2024-12-16 07:40:00|10513.6|10512.7|10513.5|10512.9|10514.2|10513.5|10512.1|10511.2|182
1734335100000|2024-12-16 07:45:00|10513.4|10512.8|10515.6|10514.7|10515.7|10514.8|10512.1|10511.5|178
1734335400000|2024-12-16 07:50:00|10515.2|10514.3|10508|10507.4|10516.1|10515.3|10508|10507.1|230
1734335700000|2024-12-16 07:55:00|10507.9|10507.3|10505.2|10504.6|10509|10508.4|10504.8|10504.2|285
1734336000000|2024-12-16 08:00:00|10504.9|10504.3|10508.5|10507.6|10510.5|10509.9|10503.8|10503.2|346
1734336300000|2024-12-16 08:05:00|10508.3|10507.4|10507.9|10507.3|10511|10510.4|10505.6|10504.7|325
1734336600000|2024-12-16 08:10:00|10508|10507.1|10505.4|10500.4|10509.3|10508.7|10500.7|10499.8|337
1734336900000|2024-12-16 08:15:00|10508.3|10502.3|10506.2|10505.3|10515.8|10509.8|10502.7|10500.4|429
1734337200000|2024-12-16 08:20:00|10505.9|10505|10509|10508.1|10511.4|10510.6|10505|10504.1|284
1734337500000|2024-12-16 08:25:00|10509.1|10508.2|10510|10506.6|10510|10509|10507.2|10506|271
1734337800000|2024-12-16 08:30:00|10511.4|10505.4|10519.7|10518.8|10525.5|10524.3|10511.4|10505.4|721
1734338100000|2024-12-16 08:35:00|10519.6|10518.7|10518.8|10518.2|10520.6|10519.7|10515.8|10515.2|317
1734338400000|2024-12-16 08:40:00|10519.2|10518.6|10512.3|10511.7|10522|10521.1|10512.2|10511.4|359
1734338700000|2024-12-16 08:45:00|10512.2|10511.6|10511.1|10510.2|10513.3|10512.2|10510.1|10509.5|217
1734339000000|2024-12-16 08:50:00|10511.3|10510.4|10510.8|10509.9|10514.1|10513|10509.8|10509.2|233
1734339300000|2024-12-16 08:55:00|10510.7|10509.8|10510.2|10507.2|10510.7|10510|10507.1|10506.3|261
1734339600000|2024-12-16 09:00:00|10511.2|10507.1|10511.8|10510.9|10515.8|10513|10507.3|10506.4|399
1734339900000|2024-12-16 09:05:00|10511.7|10510.8|10517.6|10516.7|10518|10517.1|10511.4|10510.5|264
1734340200000|2024-12-16 09:10:00|10517.5|10516.6|10518.9|10518.3|10521.4|10520.5|10517.4|10516.5|246
1734340500000|2024-12-16 09:15:00|10518.8|10518.2|10516.2|10515.3|10519.5|10518.6|10516.2|10515.3|182
1734340800000|2024-12-16 09:20:00|10516.1|10515.2|10512.7|10511.8|10518.4|10517.6|10512.6|10511.6|172
1734341100000|2024-12-16 09:25:00|10512.6|10511.7|10512.9|10512|10515.7|10514.8|10510.7|10509.8|282
1734341400000|2024-12-16 09:30:00|10513.1|10512.2|10515.9|10515.3|10516.7|10515.8|10512.1|10511.5|300
1734341700000|2024-12-16 09:35:00|10515.8|10515.2|10510.6|10509.7|10517.1|10516.3|10510.3|10509.4|356
1734342000000|2024-12-16 09:40:00|10510.7|10509.6|10507.5|10506.6|10511.8|10511.2|10506.9|10505.8|200
1734342300000|2024-12-16 09:45:00|10507.4|10506.5|10508.9|10508.3|10510.4|10509.5|10507.2|10506.5|185
1734342600000|2024-12-16 09:50:00|10509.1|10508.5|10505.3|10504.7|10509.9|10509.3|10504|10503.1|186
1734342900000|2024-12-16 09:55:00|10505.4|10504.8|10505.6|10504.7|10507.6|10507|10504.9|10504.3|184
1734343200000|2024-12-16 10:00:00|10505.7|10504.8|10505.4|10504.8|10506.3|10505.7|10504.4|10503.8|130
1734343500000|2024-12-16 10:05:00|10505.2|10504.6|10506.4|10505.8|10506.6|10506|10503.8|10503.2|155
1734343800000|2024-12-16 10:10:00|10506.5|10505.9|10499.2|10498.6|10506.8|10506.2|10499.2|10498.6|181
1734344100000|2024-12-16 10:15:00|10499.3|10498.7|10502|10501.4|10502.8|10502.2|10498.3|10497.7|212
1734344400000|2024-12-16 10:20:00|10502.1|10501.5|10502.7|10501.8|10503.7|10503.1|10501.3|10500.4|134
1734344700000|2024-12-16 10:25:00|10502.6|10501.7|10501.8|10501.2|10503.2|10502.6|10499.8|10498.9|162
1734345000000|2024-12-16 10:30:00|10501.6|10501|10500.7|10500.1|10501.7|10501.1|10499.2|10498.5|138
1734345300000|2024-12-16 10:35:00|10500.4|10499.8|10497.8|10496.9|10501|10500.4|10497.2|10496.3|174
1734345600000|2024-12-16 10:40:00|10497.7|10496.8|10494.3|10493.4|10499.2|10498.3|10493.9|10493|162
1734345900000|2024-12-16 10:45:00|10494.2|10493.3|10493|10492.4|10495|10494.4|10492|10491.4|231
1734346200000|2024-12-16 10:50:00|10492.9|10492.3|10490.7|10489.8|10492.9|10492.3|10490.6|10489.7|187
1734346500000|2024-12-16 10:55:00|10490.5|10489.9|10489.4|10488.8|10490.7|10490|10488.9|10488|169
1734346800000|2024-12-16 11:00:00|10489.6|10489|10491.6|10491|10491.7|10491|10488.6|10487.9|173
1734347100000|2024-12-16 11:05:00|10491.3|10490.7|10491.4|10490.8|10492.8|10492.1|10490|10489.4|132
1734347400000|2024-12-16 11:10:00|10491.3|10490.7|10490.7|10490.1|10492.6|10492|10490.4|10489.8|137
1734347700000|2024-12-16 11:15:00|10490.6|10489.8|10492|10491.4|10492.7|10492.1|10490.4|10489.6|98
1734348000000|2024-12-16 11:20:00|10491.9|10491.3|10490.6|10490|10492.7|10492.1|10489.1|10488.5|100
1734348300000|2024-12-16 11:25:00|10490.2|10489.6|10490.9|10490.3|10492.4|10491.8|10490.2|10489.6|166
1734348600000|2024-12-16 11:30:00|10490.8|10490.2|10489.7|10489.1|10491.3|10490.7|10487.7|10487.1|122
1734348900000|2024-12-16 11:35:00|10489.6|10489|10491|10490.4|10491.8|10490.9|10489.3|10488.7|112
1734349200000|2024-12-16 11:40:00|10490.9|10490.3|10486.6|10486|10492.2|10491.3|10486.5|10485.9|160
1734349500000|2024-12-16 11:45:00|10486.7|10486.1|10487.4|10486.8|10488.9|10488.3|10486.7|10486.1|126
1734349800000|2024-12-16 11:50:00|10487.5|10486.9|10486.6|10486|10487.5|10486.9|10483.7|10483.1|140
1734350100000|2024-12-16 11:55:00|10486.7|10486.1|10490.9|10490.3|10491.3|10490.7|10485.6|10485|126
1734350400000|2024-12-16 12:00:00|10491.2|10490.6|10492.8|10492.2|10492.9|10492.3|10490.2|10489.6|146
1734350700000|2024-12-16 12:05:00|10492.7|10492.1|10494|10493.4|10495.1|10494.5|10492.7|10492.1|115
1734351000000|2024-12-16 12:10:00|10494.1|10493.5|10494.9|10494.3|10496.2|10495.3|10493.9|10493.1|96
1734351300000|2024-12-16 12:15:00|10495|10494.4|10497.5|10496.6|10498.3|10497.4|10495|10494.4|125
1734351600000|2024-12-16 12:20:00|10497.4|10496.5|10496.9|10496.3|10497.5|10496.8|10492.8|10492.2|272
1734351900000|2024-12-16 12:25:00|10497.3|10496.7|10496.4|10495.8|10497.5|10496.8|10496|10495.4|136
1734352200000|2024-12-16 12:30:00|10496.5|10495.9|10496.9|10496.3|10496.9|10496.3|10493.8|10493.1|157
1734352500000|2024-12-16 12:35:00|10496.8|10496.2|10497.8|10497.2|10500.3|10499.7|10496.8|10496.2|191
1734352800000|2024-12-16 12:40:00|10497.9|10497|10498.6|10497.7|10499.9|10499.3|10496.2|10495.3|148
1734353100000|2024-12-16 12:45:00|10498.5|10497.6|10497.3|10496.4|10500.3|10499.6|10496.4|10495.6|160
1734353400000|2024-12-16 12:50:00|10497.6|10496.7|10496.7|10496.1|10498.5|10497.8|10496.7|10495.9|151
1734353700000|2024-12-16 12:55:00|10497|10496.4|10491.2|10490.3|10498.5|10497.9|10491|10490.2|414
1734354000000|2024-12-16 13:00:00|10490.8|10490.2|10498|10497.4|10500.7|10499.8|10490.8|10490.2|325
1734354300000|2024-12-16 13:05:00|10498.5|10497.9|10498.4|10497.8|10499|10498.4|10495.9|10495|245
1734354600000|2024-12-16 13:10:00|10498.5|10497.9|10499.2|10498.3|10500.2|10499.6|10497.3|10496.4|182
1734354900000|2024-12-16 13:15:00|10499.1|10498.2|10499.5|10498.6|10500.1|10499.3|10497.6|10496.8|165
1734355200000|2024-12-16 13:20:00|10499.8|10498.9|10504.2|10503.3|10504.8|10503.9|10498.6|10497.8|242
1734355500000|2024-12-16 13:25:00|10504.1|10503.2|10502.8|10500.8|10504.1|10503.4|10500|10499.1|232
1734355800000|2024-12-16 13:30:00|10502.9|10500.7|10501.8|10501.2|10504.8|10502.8|10501.2|10500.6|275
1734356100000|2024-12-16 13:35:00|10501.9|10501.3|10499.2|10498.3|10503.8|10502.9|10498.7|10498|300
1734356400000|2024-12-16 13:40:00|10499|10498.1|10499.1|10498.5|10502.6|10502|10498.8|10498|234
1734356700000|2024-12-16 13:45:00|10499.2|10498.6|10500.4|10499.8|10500.4|10499.8|10496.9|10496|202
1734357000000|2024-12-16 13:50:00|10500.5|10499.6|10502.7|10502.1|10505.8|10504.9|10500.5|10499.6|237
1734357300000|2024-12-16 13:55:00|10503|10502.4|10508|10507.1|10508.7|10507.8|10501.2|10500.4|269
1734357600000|2024-12-16 14:00:00|10508.1|10507.2|10503.8|10503.2|10508.6|10507.8|10503.7|10502.9|299
1734357900000|2024-12-16 14:05:00|10503.7|10503.1|10503.6|10503|10504.8|10504.2|10501.3|10500.7|205
1734358200000|2024-12-16 14:10:00|10503.4|10502.8|10498.1|10497.2|10504.4|10503.8|10498|10497.1|213
1734358500000|2024-12-16 14:15:00|10497.8|10496.9|10496.7|10496.1|10499.4|10498.6|10495.4|10494.7|320
1734358800000|2024-12-16 14:20:00|10496.5|10495.9|10489.4|10488.5|10496.5|10495.9|10489|10488.1|367
1734359100000|2024-12-16 14:25:00|10489.5|10488.6|10491.2|10490.6|10492.6|10491.7|10489.3|10488.4|249
1734359400000|2024-12-16 14:30:00|10491.1|10490.5|10489.4|10488.8|10491.2|10490.5|10488.3|10487.4|363
1734359700000|2024-12-16 14:35:00|10489.3|10488.7|10488.3|10487.7|10490|10489.1|10485.6|10484.7|321
1734360000000|2024-12-16 14:40:00|10488.4|10487.8|10491.2|10487.3|10491.3|10489.1|10486.1|10485.5|397
1734360300000|2024-12-16 14:45:00|10490.7|10484.7|10479.1|10478.2|10490.7|10485|10475.9|10473.4|782
1734360600000|2024-12-16 14:50:00|10479|10478.1|10481.8|10481.2|10481.9|10481.3|10475|10474.4|490
1734360900000|2024-12-16 14:55:00|10481.7|10481.1|10483|10482.4|10485.5|10484.9|10481.1|10480.5|369
1734361200000|2024-12-16 15:00:00|10483.3|10482.7|10485.6|10485|10487.8|10486.9|10483.1|10482.5|334
1734361500000|2024-12-16 15:05:00|10485.7|10485.1|10489.6|10489|10491.3|10490.4|10484.5|10483.9|388
1734361800000|2024-12-16 15:10:00|10489.5|10488.9|10491.6|10491|10492.2|10491.3|10485.9|10485.3|290
1734362100000|2024-12-16 15:15:00|10491.7|10491.1|10484.6|10484|10492.8|10491.9|10483.5|10482.9|379
1734362400000|2024-12-16 15:20:00|10485.1|10484.5|10491|10490.4|10491.9|10491.3|10483.6|10483|280
1734362700000|2024-12-16 15:25:00|10490.9|10490.3|10496.5|10495.6|10497.5|10496.8|10489.9|10489.3|330
1734363000000|2024-12-16 15:30:00|10496.6|10495.7|10498.6|10498|10501.6|10500.7|10496.1|10495.2|310
1734363300000|2024-12-16 15:35:00|10498.7|10498.1|10503.1|10502.5|10503.4|10502.8|10498.3|10497.6|256
1734363600000|2024-12-16 15:40:00|10503.4|10502.8|10509.5|10508.9|10512.5|10511.9|10503|10502.2|377
1734363900000|2024-12-16 15:45:00|10509.3|10508.7|10512.4|10511.8|10512.6|10511.9|10506|10505.1|373
1734364200000|2024-12-16 15:50:00|10512.2|10511.6|10508.3|10507.7|10513.1|10512.5|10506.5|10505.6|480
1734364500000|2024-12-16 15:55:00|10508.6|10508|10507|10506.4|10509.5|10508.7|10504.6|10503.9|434
1734364800000|2024-12-16 16:00:00|10507.1|10506.5|10510.3|10509.7|10513.3|10512.7|10507.1|10506.5|416
1734365100000|2024-12-16 16:05:00|10510.4|10509.8|10508.9|10508.3|10512.2|10511.6|10507.4|10506.5|313
1734365400000|2024-12-16 16:10:00|10509|10508.4|10504.8|10503.9|10509.5|10508.8|10504.7|10503.8|252
1734365700000|2024-12-16 16:15:00|10504.5|10504|10504.5|10503.9|10504.6|10504|10500|10499.3|263
1734366000000|2024-12-16 16:20:00|10504.6|10504|10504.2|10503.6|10506.3|10505.7|10502.8|10502.2|321
1734366300000|2024-12-16 16:25:00|10504|10503.4|10500.1|10499.5|10504.1|10503.5|10495.7|10494.8|322
1734366600000|2024-12-16 16:30:00|10500.3|10499.7|10503.9|10503.3|10506.7|10506.1|10499.7|10499.1|297
1734366900000|2024-12-16 16:35:00|10503.8|10503.2|10500.5|10499.9|10504.6|10504|10498|10497.1|244
1734367200000|2024-12-16 16:40:00|10501|10500.4|10506.9|10506|10506.9|10506|10500.5|10499.9|227
1734367500000|2024-12-16 16:45:00|10507|10506.1|10506.5|10505.9|10507.2|10506.6|10505|10504.2|226
1734367800000|2024-12-16 16:50:00|10506.2|10505.6|10513.2|10512.3|10513.7|10512.9|10504.6|10503.7|299
1734368100000|2024-12-16 16:55:00|10513.3|10512.4|10511.7|10510.8|10513.5|10512.9|10510.4|10509.8|206
1734368400000|2024-12-16 17:00:00|10511.9|10511.1|10509|10508.4|10512.4|10511.5|10508.3|10507.7|170
1734368700000|2024-12-16 17:05:00|10508.9|10508.3|10511.7|10511.1|10512|10511.2|10506.1|10505.2|268
1734369000000|2024-12-16 17:10:00|10511.6|10511|10512.5|10511.9|10513.7|10513.1|10508.5|10507.9|210
1734369300000|2024-12-16 17:15:00|10512.6|10512|10518.3|10517.7|10521.1|10520.1|10512.3|10511.4|399
1734369600000|2024-12-16 17:20:00|10518.2|10517.6|10512.8|10511.9|10518.3|10517.7|10511.6|10511|250
1734369900000|2024-12-16 17:25:00|10512.7|10511.8|10512.8|10512.2|10514.6|10513.8|10510.5|10509.6|257
1734370200000|2024-12-16 17:30:00|10512.9|10512.3|10511.2|10510.6|10515.1|10514.5|10510|10509.4|249
1734370500000|2024-12-16 17:35:00|10511.3|10510.7|10508.1|10507.5|10511.4|10510.7|10507.2|10506.6|221
1734370800000|2024-12-16 17:40:00|10508.2|10507.6|10508.7|10507.8|10509.9|10509|10507.2|10506.4|168
1734371100000|2024-12-16 17:45:00|10508.6|10507.7|10509.4|10508.8|10512.1|10511.2|10507.8|10506.9|180
1734371400000|2024-12-16 17:50:00|10509.3|10508.7|10509.4|10508.5|10510.6|10509.9|10507.9|10507|137
1734371700000|2024-12-16 17:55:00|10509.5|10508.6|10511.5|10510.9|10513.5|10512.6|10508.4|10507.5|220
1734372000000|2024-12-16 18:00:00|10511.6|10511|10511|10510.4|10513.6|10512.9|10510.4|10509.8|222
1734372300000|2024-12-16 18:05:00|10511.1|10510.5|10513|10512.4|10513.2|10512.6|10510|10509.4|123
1734372600000|2024-12-16 18:10:00|10513.5|10512.9|10512.9|10512|10514.6|10514|10512.6|10512|78
1734372900000|2024-12-16 18:15:00|10512.6|10511.7|10511.6|10511|10513.2|10512.6|10511|10510.4|107
1734373200000|2024-12-16 18:20:00|10511.8|10511.2|10510.6|10510|10512.4|10511.8|10509.6|10509|116
1734373500000|2024-12-16 18:25:00|10510.7|10510.1|10508.9|10508.3|10510.9|10510.3|10507.7|10507.1|152
1734373800000|2024-12-16 18:30:00|10509|10508.4|10506.9|10506.3|10509.2|10508.6|10506.9|10506.3|118
1734374100000|2024-12-16 18:35:00|10506.8|10506.2|10506.3|10505.7|10508.3|10507.7|10506.2|10505.6|95
1734374400000|2024-12-16 18:40:00|10506.4|10505.8|10508.7|10508.1|10509.2|10508.6|10506.2|10505.6|75
1734374700000|2024-12-16 18:45:00|10508.8|10508.2|10508.7|10507.8|10510.7|10510.1|10508.7|10507.8|98
1734375000000|2024-12-16 18:50:00|10508.8|10507.9|10511.9|10511.3|10512.1|10511.5|10508.2|10507.3|97
1734375300000|2024-12-16 18:55:00|10511.5|10510.9|10520.9|10520|10522.1|10521.2|10511.2|10510.6|386
1734375600000|2024-12-16 19:00:00|10521|10520.1|10516.8|10516.2|10523.1|10522.2|10516.2|10515.6|325
1734375900000|2024-12-16 19:05:00|10516.9|10516.3|10518.3|10517.4|10518.7|10517.8|10515.5|10514.6|161
1734376200000|2024-12-16 19:10:00|10518.5|10517.6|10516.2|10515.3|10518.8|10517.9|10515.2|10514.5|115
1734376500000|2024-12-16 19:15:00|10516.1|10515.2|10513.9|10513.3|10517.1|10516.2|10513.5|10512.9|112
1734376800000|2024-12-16 19:20:00|10513.8|10513.2|10512.7|10512.1|10514.8|10514.2|10512.5|10511.8|110
1734377100000|2024-12-16 19:25:00|10512.8|10512.2|10514.4|10513.8|10514.4|10513.8|10512.2|10511.6|112
1734377400000|2024-12-16 19:30:00|10514.5|10513.9|10513.2|10512.6|10514.6|10514|10512.5|10511.9|119
1734377700000|2024-12-16 19:35:00|10513.3|10512.7|10509.2|10508.3|10513.4|10512.8|10509.2|10508.3|151
1734378000000|2024-12-16 19:40:00|10508.8|10507.9|10508.8|10507.9|10509.9|10509.3|10507.9|10507|103
1734378300000|2024-12-16 19:45:00|10508.7|10507.8|10510.2|10509.6|10510.5|10509.9|10506.9|10506.3|100
1734378600000|2024-12-16 19:50:00|10510.1|10509.5|10510.4|10509.8|10510.8|10510|10508.7|10508.1|81
1734378900000|2024-12-16 19:55:00|10510.5|10509.9|10510.3|10509.7|10511.5|10510.9|10509.8|10509.2|141
1734379200000|2024-12-16 20:00:00|10510.4|10509.8|10509.3|10508.4|10511|10510.4|10508.9|10508.3|161
1734379500000|2024-12-16 20:05:00|10509.4|10508.5|10511|10510.4|10511.5|10510.6|10509.2|10508.3|93
1734379800000|2024-12-16 20:10:00|10510.8|10510.2|10509.5|10508.6|10511.4|10510.8|10509.4|10508.5|98
1734380100000|2024-12-16 20:15:00|10509.3|10508.7|10509.1|10508.5|10510.5|10509.6|10508.3|10507.7|124
1734380400000|2024-12-16 20:20:00|10508.4|10507.8|10510.3|10509.7|10510.7|10510.1|10508|10507.4|97
1734380700000|2024-12-16 20:25:00|10510.4|10509.8|10510.4|10509.8|10511|10510.4|10508.7|10508.1|105
1734381000000|2024-12-16 20:30:00|10510.3|10509.7|10511|10510.4|10511.5|10510.9|10510.3|10509.7|109
1734381300000|2024-12-16 20:35:00|10511.1|10510.5|10509|10508.4|10511.3|10510.7|10508.9|10508.3|86
1734381600000|2024-12-16 20:40:00|10509.2|10508.3|10508.5|10507.9|10509.6|10509|10508.1|10507.5|130
1734381900000|2024-12-16 20:45:00|10508.3|10507.7|10508|10506.9|10509.2|10508.6|10507.4|10506.3|149
1734382200000|2024-12-16 20:50:00|10508.2|10506.8|10508.6|10507.7|10509.1|10508.1|10507.4|10506.4|253
1734382500000|2024-12-16 20:55:00|10508.9|10507.6|10508.5|10507.9|10510.1|10509.2|10508.5|10507.6|262
1734382800000|2024-12-16 21:00:00|10508.4|10507.8|10509.2|10508.6|10510.5|10509.6|10508.2|10507.6|72
1734383100000|2024-12-16 21:05:00|10509.3|10508.7|10507.5|10506.9|10509.6|10508.8|10507.4|10506.8|33
1734383400000|2024-12-16 21:10:00|10507.8|10507.2|10508.6|10508|10509.2|10508.3|10507.3|10506.7|49
1734383700000|2024-12-16 21:15:00|10508.8|10507.9|10508.1|10507.2|10508.8|10508|10507.6|10506.9|35
1734384000000|2024-12-16 21:20:00|10507.8|10507.3|10508.6|10507.7|10508.6|10507.8|10507|10506.4|34
1734384300000|2024-12-16 21:25:00|10508.4|10507.5|10509.3|10508.4|10510.5|10509.6|10508.1|10507.4|55
1734384600000|2024-12-16 21:30:00|10509.9|10509|10510.1|10509.2|10510.5|10509.7|10509.2|10508.3|46
1734384900000|2024-12-16 21:35:00|10510.2|10509.3|10509.5|10508.6|10510.6|10509.5|10508.4|10507.5|37
1734385200000|2024-12-16 21:40:00|10509.4|10508.5|10511.4|10510.5|10511.6|10510.7|10509.2|10508.3|47
1734385500000|2024-12-16 21:45:00|10511.3|10510.4|10513.2|10512.3|10513.7|10512.8|10510.5|10509.6|82
1734385800000|2024-12-16 21:50:00|10513.3|10512.4|10515.1|10514.2|10515.9|10515|10513.3|10512.4|96
1734386100000|2024-12-16 21:55:00|10515.4|10513.9|10514.7|10508.1|10516.1|10514.3|10511.8|10508.1|160
1734386400000|2024-12-16 22:00:00|10514.7|10508.1|10515|10508.4|10515.2|10508.6|10511|10506.9|20
1734386700000|2024-12-16 22:05:00|10515.3|10508.7|10515.1|10508.5|10515.5|10508.9|10511.3|10505.8|56
1734387000000|2024-12-16 22:10:00|10515|10508.4|10514.5|10507.9|10516|10509.4|10514.2|10507.6|49
1734387300000|2024-12-16 22:15:00|10514.6|10508|10514.3|10507.7|10515.2|10508.6|10514|10507.4|45
1734387600000|2024-12-16 22:20:00|10514.1|10507.5|10514.2|10507.6|10514.5|10507.9|10513.9|10507.3|93
1734387900000|2024-12-16 22:25:00|10514|10507.4|10513.5|10506.9|10514.1|10507.5|10513.1|10506.5|47
1734388200000|2024-12-16 22:30:00|10513.3|10506.7|10513.5|10506.9|10514|10507.4|10513.1|10506.5|97
1734388500000|2024-12-16 22:35:00|10513.4|10506.8|10512.1|10506.5|10513.9|10507.3|10512|10506.2|157
1734388800000|2024-12-16 22:40:00|10512.2|10506.4|10513|10506.4|10513|10506.9|10512|10505.9|76
1734389100000|2024-12-16 22:45:00|10513.1|10506.5|10513.5|10506.9|10513.5|10506.9|10512.8|10506.2|33
1734389400000|2024-12-16 22:50:00|10513.2|10507.1|10512|10507|10513.2|10507.2|10511.7|10506.1|88
1734389700000|2024-12-16 22:55:00|10511.7|10508.1|10513.7|10507.2|10514.4|10508.2|10511.7|10506.6|146
1734390000000|2024-12-16 23:00:00|10513.8|10507.6|10511.8|10509.4|10515.8|10510.8|10511.6|10507|131
1734390300000|2024-12-16 23:05:00|10511.5|10509.7|10511.4|10509.9|10512|10510.7|10511|10509.6|43
1734390600000|2024-12-16 23:10:00|10511|10509.8|10513.1|10511.7|10513.1|10512|10511|10509.8|66
1734390900000|2024-12-16 23:15:00|10512.8|10511.8|10513.3|10512.4|10514.4|10513.3|10512.8|10511.7|46
1734391200000|2024-12-16 23:20:00|10513.4|10512.5|10514.4|10513.2|10514.6|10513.7|10513.2|10512.3|46
1734391500000|2024-12-16 23:25:00|10514.2|10513.3|10514.8|10513.9|10515.6|10514.7|10514|10513.1|33
1734391800000|2024-12-16 23:30:00|10514.7|10513.8|10514.2|10513.3|10515.3|10514.4|10513.9|10513|32
1734392100000|2024-12-16 23:35:00|10514.3|10513.2|10514.6|10513.7|10514.8|10513.8|10514.2|10513.2|27
1734392400000|2024-12-16 23:40:00|10514.5|10513.6|10515.3|10514.4|10515.3|10514.4|10514.5|10513.6|36
1734392700000|2024-12-16 23:45:00|10515.2|10514.3|10516.3|10515.4|10516.4|10515.5|10515.2|10514.3|42
1734393000000|2024-12-16 23:50:00|10516.4|10515.5|10517.7|10516.8|10519|10518.1|10516.2|10515.3|47
1734393300000|2024-12-16 23:55:00|10517.8|10516.9|10517.3|10516.4|10518|10517.1|10517.2|10516.2|46
1734393600000|2024-12-17 00:00:00|10517.4|10516.5|10518.8|10517.9|10519.9|10519|10517.1|10516.2|120
1734393900000|2024-12-17 00:05:00|10518.7|10517.8|10517.9|10517|10519.3|10518.4|10517.6|10516.5|92
1734394200000|2024-12-17 00:10:00|10518.2|10517.3|10516.2|10515.3|10518.3|10517.4|10515.5|10514.6|84
1734394500000|2024-12-17 00:15:00|10516.3|10515.4|10518.1|10517.2|10518.2|10517.3|10516.2|10515.3|74
1734394800000|2024-12-17 00:20:00|10518|10517.1|10519.1|10518|10519.3|10518.5|10517.6|10516.7|104
1734395100000|2024-12-17 00:25:00|10518.9|10517.8|10519.7|10518.8|10519.8|10518.9|10518.6|10517.6|80
1734395400000|2024-12-17 00:30:00|10519.6|10518.7|10519.6|10518.7|10519.8|10519.2|10517.8|10516.9|85
1734395700000|2024-12-17 00:35:00|10519.5|10518.6|10521.5|10520.6|10521.5|10520.6|10519.4|10518.5|65
1734396000000|2024-12-17 00:40:00|10521.4|10520.5|10521.7|10521.1|10522.1|10521.3|10520.8|10519.9|83
1734396300000|2024-12-17 00:45:00|10521.8|10520.9|10524.2|10523.6|10524.4|10523.8|10521|10520.4|105
1734396600000|2024-12-17 00:50:00|10524.7|10524.1|10532.6|10531.7|10535|10533.8|10524|10523.4|286
1734396900000|2024-12-17 00:55:00|10534.7|10532.7|10529.3|10528.4|10534.7|10533.2|10528.2|10527.3|244
1734397200000|2024-12-17 01:00:00|10529.9|10529|10527|10526.1|10530.5|10529.6|10526.8|10525.9|207
1734397500000|2024-12-17 01:05:00|10527.2|10526.3|10523.4|10522.5|10527.6|10526.9|10522.4|10521.5|137
1734397800000|2024-12-17 01:10:00|10523.2|10522.3|10522.6|10521.7|10523.9|10523|10522.5|10521.6|103
1734398100000|2024-12-17 01:15:00|10522.7|10521.8|10522.1|10521.2|10523.9|10523.1|10521.4|10520.5|126
1734398400000|2024-12-17 01:20:00|10522|10521.1|10522.4|10521.5|10523.6|10522.7|10521.9|10521|101
1734398700000|2024-12-17 01:25:00|10522.5|10521.6|10520.8|10519.9|10522.5|10521.6|10520.4|10519.5|92
1734399000000|2024-12-17 01:30:00|10521.1|10520.2|10521.5|10520.6|10521.8|10521.1|10519.7|10518.8|138
1734399300000|2024-12-17 01:35:00|10521.7|10520.8|10520.9|10520|10522|10521.1|10520.2|10519.3|123
1734399600000|2024-12-17 01:40:00|10520.8|10519.9|10521.1|10520.2|10521.7|10520.8|10519.3|10518.4|117
1734399900000|2024-12-17 01:45:00|10521|10520.1|10521.8|10520.9|10521.8|10520.9|10520.7|10519.8|67
1734400200000|2024-12-17 01:50:00|10522|10521.1|10521.8|10520.9|10522.6|10521.9|10520.9|10520|89
1734400500000|2024-12-17 01:55:00|10521.9|10521|10522|10521.1|10522.8|10521.9|10519.8|10518.9|119
1734400800000|2024-12-17 02:00:00|10521.9|10521|10522.7|10521.8|10522.7|10521.8|10520.7|10519.8|93
1734401100000|2024-12-17 02:05:00|10522.6|10521.7|10525.2|10524.3|10525.2|10524.3|10522.3|10521.4|107
1734401400000|2024-12-17 02:10:00|10525|10524.1|10526.3|10525.4|10527.2|10526.3|10522.8|10521.9|155
1734401700000|2024-12-17 02:15:00|10526.5|10525.6|10526.2|10525.3|10527.4|10526.5|10525.5|10524.6|112
1734402000000|2024-12-17 02:20:00|10526.1|10525.2|10525.3|10524.4|10526.7|10525.8|10524.9|10524|101
1734402300000|2024-12-17 02:25:00|10525.2|10524.3|10525.5|10524.6|10526.5|10525.6|10524.8|10523.9|108
1734402600000|2024-12-17 02:30:00|10525.3|10524.4|10523.8|10522.9|10525.4|10524.5|10521.9|10521|98
1734402900000|2024-12-17 02:35:00|10523.9|10523|10523.9|10523|10525.8|10524.9|10523.8|10522.9|80
1734403200000|2024-12-17 02:40:00|10524.1|10523.2|10523.3|10522.4|10524.1|10523.2|10522.5|10521.6|86
1734403500000|2024-12-17 02:45:00|10523.4|10522.5|10521.2|10520.3|10524|10523.1|10520.9|10520|129
1734403800000|2024-12-17 02:50:00|10521.1|10520.2|10518.8|10517.9|10521.4|10520.5|10518.7|10517.8|117
1734404100000|2024-12-17 02:55:00|10518.7|10517.8|10517.8|10516.9|10519.2|10518.3|10517.3|10516.4|114
1734404400000|2024-12-17 03:00:00|10517.7|10516.8|10519.3|10518.7|10519.7|10519.1|10516.7|10515.9|104
1734404700000|2024-12-17 03:05:00|10519.2|10518.3|10517.8|10516.9|10519.6|10518.7|10517|10516.4|84
1734405000000|2024-12-17 03:10:00|10517.7|10516.8|10517.7|10516.8|10518.2|10517.3|10517.3|10516.4|53
1734405300000|2024-12-17 03:15:00|10517.6|10517|10517.2|10516.6|10519.2|10518.4|10517.2|10516.6|96
1734405600000|2024-12-17 03:20:00|10517.3|10516.7|10517.1|10516.5|10518.1|10517.2|10517|10516.3|110
1734405900000|2024-12-17 03:25:00|10516.6|10516|10517.4|10516.8|10517.8|10516.9|10515.8|10515.1|146
1734406200000|2024-12-17 03:30:00|10517.4|10516.5|10516.4|10515.5|10517.4|10516.5|10515.9|10515|78
1734406500000|2024-12-17 03:35:00|10516.5|10515.6|10516.8|10516.2|10517.6|10516.8|10516.3|10515.4|44
1734406800000|2024-12-17 03:40:00|10516.9|10516|10514.7|10513.8|10517.3|10516.4|10514.6|10513.7|53
1734407100000|2024-12-17 03:45:00|10514.5|10513.6|10513.2|10512.3|10514.5|10513.6|10513.1|10512.2|65
1734407400000|2024-12-17 03:50:00|10513.3|10512.4|10512.8|10512.2|10513.4|10512.7|10512.2|10511.5|57
1734407700000|2024-12-17 03:55:00|10512.9|10512.3|10512.6|10512|10513|10512.4|10511.7|10511.1|66
1734408000000|2024-12-17 04:00:00|10512.7|10512.1|10510.7|10509.8|10512.8|10512.2|10510.5|10509.8|45
1734408300000|2024-12-17 04:05:00|10510.6|10509.7|10511.6|10511|10511.8|10511.1|10510|10509.2|54
1734408600000|2024-12-17 04:10:00|10511.5|10510.9|10510.7|10509.8|10511.6|10511|10510.6|10509.8|36
1734408900000|2024-12-17 04:15:00|10510.5|10509.9|10510.4|10509.5|10510.6|10510|10509.7|10509.1|68
1734409200000|2024-12-17 04:20:00|10510.5|10509.6|10511.2|10510.3|10511.3|10510.6|10510|10509.4|70
1734409500000|2024-12-17 04:25:00|10511.1|10510.2|10511.1|10510.2|10511.7|10510.8|10510.1|10509.4|84
1734409800000|2024-12-17 04:30:00|10511|10510.1|10511.8|10510.9|10512.2|10511.3|10510.8|10509.9|51
1734410100000|2024-12-17 04:35:00|10511.9|10511|10511.3|10510.4|10512.1|10511.2|10510.9|10510|50
1734410400000|2024-12-17 04:40:00|10511.5|10510.6|10510.5|10509.6|10512|10511.1|10510.2|10509.3|77
1734410700000|2024-12-17 04:45:00|10510.2|10509.6|10510.5|10509.6|10510.7|10510|10509.3|10508.7|116
1734411000000|2024-12-17 04:50:00|10510.6|10509.7|10509.6|10509|10510.8|10510|10509.6|10508.8|117
1734411300000|2024-12-17 04:55:00|10509.5|10508.9|10508.6|10508|10510.3|10509.7|10508.3|10507.7|89
1734411600000|2024-12-17 05:00:00|10508.7|10507.8|10508.5|10507.9|10509.1|10508.2|10508.4|10507.5|53
1734411900000|2024-12-17 05:05:00|10508.4|10507.8|10508.6|10507.7|10509|10508.1|10508.3|10507.5|55
1734412200000|2024-12-17 05:10:00|10508.5|10507.9|10509|10508.1|10509.1|10508.2|10508.5|10507.7|74
1734412500000|2024-12-17 05:15:00|10508.9|10508|10507.6|10506.7|10509|10508.1|10507.5|10506.6|48
1734412800000|2024-12-17 05:20:00|10507.8|10506.6|10509.1|10508.2|10509.2|10508.6|10507.3|10506.4|57
1734413100000|2024-12-17 05:25:00|10509.2|10508.3|10509.5|10508.9|10509.8|10508.9|10508.2|10507.3|68
1734413400000|2024-12-17 05:30:00|10509.4|10508.8|10507.5|10506.9|10510.6|10509.9|10507.1|10506.4|140
1734413700000|2024-12-17 05:35:00|10507.2|10506.6|10507.4|10506.8|10507.9|10507.3|10507.1|10506.3|89
1734414000000|2024-12-17 05:40:00|10507.2|10506.6|10507.6|10507|10508.2|10507.6|10506.5|10505.9|119
1734414300000|2024-12-17 05:45:00|10507.8|10506.9|10506.8|10505.9|10507.8|10506.9|10506.4|10505.7|83
1734414600000|2024-12-17 05:50:00|10506.9|10506|10506.2|10505.3|10508.1|10507.2|10505.4|10504.5|106
1734414900000|2024-12-17 05:55:00|10506.1|10505.2|10505.1|10504.2|10506.1|10505.2|10503.1|10502.3|150
1734415200000|2024-12-17 06:00:00|10505.2|10504.3|10507.6|10506.7|10508.3|10507.4|10505.1|10504.2|106
1734415500000|2024-12-17 06:05:00|10507.7|10506.8|10504.9|10504.3|10507.8|10506.9|10504.9|10504.3|98
1734415800000|2024-12-17 06:10:00|10504.8|10504.2|10504.2|10503.3|10505.9|10505.3|10504.1|10503.2|106
1734416100000|2024-12-17 06:15:00|10504.1|10503.2|10501.3|10500.4|10504.1|10503.2|10501.2|10500.3|111
1734416400000|2024-12-17 06:20:00|10501.2|10500.3|10498.4|10497.8|10501.7|10501.1|10497.9|10497.3|128
1734416700000|2024-12-17 06:25:00|10498.5|10497.9|10498.7|10498.1|10499.7|10499.1|10498.1|10497.2|123
1734417000000|2024-12-17 06:30:00|10498.6|10498|10500.3|10499.7|10501|10500.3|10498.6|10498|107
1734417300000|2024-12-17 06:35:00|10500.2|10499.6|10500.8|10499.9|10501.3|10500.7|10499.1|10498.4|167
1734417600000|2024-12-17 06:40:00|10500.5|10499.6|10499.2|10498.3|10500.5|10499.9|10498.9|10498.1|138
1734417900000|2024-12-17 06:45:00|10499.1|10498.2|10499.8|10498.9|10501.2|10500.3|10499.1|10498.2|122
1734418200000|2024-12-17 06:50:00|10499.9|10499|10498.7|10498.1|10500.1|10499.3|10498.6|10497.8|96
1734418500000|2024-12-17 06:55:00|10498.1|10497.5|10503.3|10502.4|10503.6|10502.7|10498|10497.4|277
1734418800000|2024-12-17 07:00:00|10503.4|10502.5|10502.4|10501.5|10504.3|10503.4|10500.8|10499.9|291
1734419100000|2024-12-17 07:05:00|10502.3|10501.4|10502.6|10501.7|10502.9|10502|10499.8|10498.9|237
1734419400000|2024-12-17 07:10:00|10502.5|10501.6|10506.6|10505.7|10506.6|10506|10502.2|10501.4|204
1734419700000|2024-12-17 07:15:00|10506.1|10505.2|10507.2|10506.6|10507.3|10506.7|10504.4|10503.8|178
1734420000000|2024-12-17 07:20:00|10507.3|10506.7|10506.7|10506.1|10507.8|10507.2|10505.3|10504.4|198
1734420300000|2024-12-17 07:25:00|10506.4|10505.8|10507|10506.4|10508.2|10507.3|10505.6|10504.7|137
1734420600000|2024-12-17 07:30:00|10507.4|10506.8|10505|10504.1|10509.7|10508.9|10504.5|10503.6|246
1734420900000|2024-12-17 07:35:00|10504.8|10503.9|10504|10503.4|10506.5|10505.6|10503.8|10503|201
1734421200000|2024-12-17 07:40:00|10503.9|10503.3|10501.8|10501.2|10504.2|10503.6|10501.4|10500.5|179
1734421500000|2024-12-17 07:45:00|10501.4|10500.8|10501|10500.4|10501.6|10501|10499.1|10498.5|189
1734421800000|2024-12-17 07:50:00|10500.9|10500.3|10499|10498.4|10500.9|10500.3|10498.7|10498|181
1734422100000|2024-12-17 07:55:00|10498.8|10498.2|10498.1|10497.2|10499.5|10498.9|10496.2|10495.3|268
1734422400000|2024-12-17 08:00:00|10497.9|10497|10498.7|10498.1|10500.7|10500.1|10497.3|10496.7|288
1734422700000|2024-12-17 08:05:00|10498.6|10498|10497.2|10496.6|10499.2|10498.6|10496.6|10495.7|216
1734423000000|2024-12-17 08:10:00|10496.8|10496.2|10497.6|10496.7|10498.8|10498.2|10495.4|10494.7|227
1734423300000|2024-12-17 08:15:00|10497.3|10496.4|10495.4|10494.8|10497.6|10497|10494.6|10494|228
1734423600000|2024-12-17 08:20:00|10495.6|10494.7|10495.1|10494.5|10498.3|10497.3|10494.7|10494.1|213
1734423900000|2024-12-17 08:25:00|10495.2|10494.6|10492.7|10492.1|10495.2|10494.6|10492.7|10492.1|158
1734424200000|2024-12-17 08:30:00|10492.6|10492|10490.3|10489.7|10492.9|10492.3|10490.3|10489.7|235
1734424500000|2024-12-17 08:35:00|10489.8|10488.9|10487.8|10487.2|10491.9|10491.1|10487.6|10487|208
1734424800000|2024-12-17 08:40:00|10487.7|10487.1|10490.6|10490|10490.9|10490.3|10485.6|10485|266
1734425100000|2024-12-17 08:45:00|10490.5|10489.9|10490.2|10489.6|10492.5|10491.6|10489.6|10488.7|244
1734425400000|2024-12-17 08:50:00|10489.8|10489.2|10491.7|10491.1|10492.4|10491.8|10488.9|10488.3|258
1734425700000|2024-12-17 08:55:00|10491.8|10491.2|10490.9|10488.5|10492.6|10492|10489|10488.1|242
1734426000000|2024-12-17 09:00:00|10490.7|10488.3|10482|10481.1|10491.3|10488.4|10481.1|10480.5|529
1734426300000|2024-12-17 09:05:00|10481.9|10481|10482|10481.4|10484.9|10484|10481.2|10480.5|294
1734426600000|2024-12-17 09:10:00|10482.1|10481.5|10482.7|10482.1|10484.1|10483.2|10481|10480.4|216
1734426900000|2024-12-17 09:15:00|10482.9|10482|10485.1|10484.2|10485.3|10484.4|10482.2|10481.4|178
1734427200000|2024-12-17 09:20:00|10485.2|10484.3|10484.7|10484.1|10487.1|10486.2|10484.3|10483.4|209
1734427500000|2024-12-17 09:25:00|10484.5|10483.9|10484.2|10483.6|10486|10485.1|10483.3|10482.6|195
1734427800000|2024-12-17 09:30:00|10483.7|10483.1|10482.6|10481.7|10483.7|10483.1|10481.3|10480.7|199
1734428100000|2024-12-17 09:35:00|10482.7|10481.8|10481.7|10481.1|10484.5|10483.9|10481.7|10481.1|151
1734428400000|2024-12-17 09:40:00|10481.6|10481|10483|10482.4|10483.7|10483.1|10480.8|10480.2|178
1734428700000|2024-12-17 09:45:00|10483.3|10482.7|10486|10485.1|10486.6|10485.9|10482.7|10482.1|176
1734429000000|2024-12-17 09:50:00|10485.9|10485|10486|10485.1|10488.8|10488.2|10485.3|10484.5|184
1734429300000|2024-12-17 09:55:00|10485.8|10484.9|10487.2|10483.9|10487.4|10486.2|10483.9|10483|367
1734429600000|2024-12-17 10:00:00|10487.6|10484.5|10488.2|10487.3|10491.6|10489.2|10485.8|10484.2|359
1734429900000|2024-12-17 10:05:00|10488.3|10487.4|10482.7|10482.1|10488.3|10487.4|10482.7|10481.9|251
1734430200000|2024-12-17 10:10:00|10482.8|10482.2|10486.3|10485.4|10486.8|10486.2|10481.5|10480.9|256
1734430500000|2024-12-17 10:15:00|10486.5|10485.9|10484.4|10483.8|10486.7|10486.1|10483.6|10482.8|281
1734430800000|2024-12-17 10:20:00|10484.2|10483.6|10482|10481.1|10485.2|10484.3|10481.8|10480.9|250
1734431100000|2024-12-17 10:25:00|10481.5|10480.6|10482.1|10481.5|10482.3|10481.5|10479.5|10478.9|222
1734431400000|2024-12-17 10:30:00|10482.3|10481.4|10485|10484.4|10486.1|10485.2|10481.5|10480.6|191
1734431700000|2024-12-17 10:35:00|10484.9|10484.3|10487|10486.4|10487.1|10486.5|10484.1|10483.3|183
1734432000000|2024-12-17 10:40:00|10487.1|10486.5|10486.7|10486.1|10488.3|10487.5|10484.1|10483.4|209
1734432300000|2024-12-17 10:45:00|10486.6|10486|10484.6|10484|10486.8|10486.2|10484.2|10483.4|183
1734432600000|2024-12-17 10:50:00|10484.5|10483.9|10487.7|10487.1|10488.3|10487.4|10484.5|10483.9|148
1734432900000|2024-12-17 10:55:00|10487.6|10487|10488.4|10487.8|10488.6|10488|10485.5|10484.9|182
1734433200000|2024-12-17 11:00:00|10488.2|10487.6|10491.8|10491.2|10493.4|10492.5|10488.2|10487.4|231
1734433500000|2024-12-17 11:05:00|10492|10491.4|10485.4|10484.5|10492|10491.4|10485.3|10484.5|229
1734433800000|2024-12-17 11:10:00|10485.5|10484.6|10485.9|10485.3|10486.5|10485.6|10484.3|10483.4|143
1734434100000|2024-12-17 11:15:00|10486.1|10485.5|10486.2|10485.6|10487.5|10486.9|10485.3|10484.7|150
1734434400000|2024-12-17 11:20:00|10486.1|10485.5|10489.2|10488.6|10489.7|10488.8|10485.9|10485.3|215
1734434700000|2024-12-17 11:25:00|10489.5|10488.5|10490.2|10489|10490.5|10489.5|10488.9|10488|110
1734435000000|2024-12-17 11:30:00|10490.4|10489.2|10490.2|10489.3|10492.5|10491.6|10490|10489.1|156
1734435300000|2024-12-17 11:35:00|10490.3|10489.4|10489.4|10488.5|10493.2|10492.3|10489.4|10488.5|155
1734435600000|2024-12-17 11:40:00|10489.5|10488.6|10490.9|10490.3|10492.6|10492|10489.4|10488.5|189
1734435900000|2024-12-17 11:45:00|10490.8|10490.2|10493.3|10492.4|10493.6|10492.8|10489.6|10489|177
1734436200000|2024-12-17 11:50:00|10493.5|10492.6|10493.1|10492.5|10494.5|10493.8|10492.8|10492|140
1734436500000|2024-12-17 11:55:00|10493|10492.4|10491.9|10491|10494.1|10493.5|10491.4|10490.8|195
1734436800000|2024-12-17 12:00:00|10492|10491.1|10492.2|10491.6|10495.4|10494.5|10491.8|10490.9|211
1734437100000|2024-12-17 12:05:00|10492.5|10491.9|10492.3|10491.7|10492.8|10492.2|10488.6|10488|227
1734437400000|2024-12-17 12:10:00|10492.4|10491.8|10492.4|10491.5|10493.1|10492.5|10490.8|10490.2|153
1734437700000|2024-12-17 12:15:00|10492.5|10491.6|10491.4|10490.8|10492.5|10491.8|10490.4|10489.8|263
1734438000000|2024-12-17 12:20:00|10491.3|10490.7|10491.6|10490.7|10492.4|10491.8|10490.1|10489.5|168
1734438300000|2024-12-17 12:25:00|10491.5|10490.6|10491.6|10491|10493.8|10493.2|10490.5|10489.9|242
1734438600000|2024-12-17 12:30:00|10491.5|10490.6|10492.6|10492|10492.7|10492.1|10490.1|10489.5|125
1734438900000|2024-12-17 12:35:00|10492.7|10492.1|10492.5|10491.9|10495.1|10494.2|10492.4|10491.8|178
1734439200000|2024-12-17 12:40:00|10492.4|10491.8|10495.7|10494.8|10496.1|10495.3|10492.4|10491.6|254
1734439500000|2024-12-17 12:45:00|10495.3|10494.4|10495.7|10494.8|10496.3|10495.5|10494.2|10493.3|163
1734439800000|2024-12-17 12:50:00|10495.4|10494.5|10498.8|10498.2|10499.1|10498.5|10495|10494.4|180
1734440100000|2024-12-17 12:55:00|10498.7|10498.1|10501.8|10500.9|10502.1|10501.3|10497.2|10496.6|322
1734440400000|2024-12-17 13:00:00|10501.6|10500.7|10497.3|10496.4|10502|10501.2|10497.1|10496.2|329
1734440700000|2024-12-17 13:05:00|10497.4|10496.5|10497.4|10496.8|10499.8|10499.2|10496.2|10495.4|219
1734441000000|2024-12-17 13:10:00|10497.2|10496.6|10496.7|10495.8|10498|10497.3|10495.2|10494.6|216
1734441300000|2024-12-17 13:15:00|10496.6|10495.7|10498.2|10497.6|10498.8|10497.9|10496.4|10495.5|240
1734441600000|2024-12-17 13:20:00|10498|10497.4|10495.2|10494.6|10498.7|10498.1|10494.7|10493.8|290
1734441900000|2024-12-17 13:25:00|10495.3|10494.7|10497.5|10493.6|10499.1|10498.2|10495.3|10493.6|271
1734442200000|2024-12-17 13:30:00|10498.7|10492.7|10500.2|10499.6|10506.7|10506.1|10498.5|10492.7|771
1734442500000|2024-12-17 13:35:00|10500.4|10499.8|10497.5|10496.9|10500.4|10499.8|10493.5|10492.8|550
1734442800000|2024-12-17 13:40:00|10497.7|10497.1|10494.3|10493.7|10497.7|10497.1|10493.2|10492.3|441
1734443100000|2024-12-17 13:45:00|10494.2|10493.6|10499.2|10498.3|10499.8|10498.9|10492.4|10491.5|316
1734443400000|2024-12-17 13:50:00|10499.1|10498.2|10502.6|10502|10503|10502.4|10496.9|10496|261
1734443700000|2024-12-17 13:55:00|10502.8|10501.9|10505.2|10504.6|10507.1|10506.2|10502|10501.1|274
1734444000000|2024-12-17 14:00:00|10505.1|10504.5|10507.7|10506.8|10510.2|10509.6|10505.1|10504.3|388
1734444300000|2024-12-17 14:05:00|10507.8|10506.9|10508.3|10507.7|10510.1|10509.3|10504.7|10503.9|284
1734444600000|2024-12-17 14:10:00|10508.2|10507.6|10507.8|10506.3|10510.6|10509.7|10507.3|10506.2|236
1734444900000|2024-12-17 14:15:00|10507.9|10506.4|10507.4|10506.5|10512|10511.4|10507|10506.1|340
1734445200000|2024-12-17 14:20:00|10507|10506.1|10505.6|10504.7|10507.4|10506.5|10502.8|10501.9|348
1734445500000|2024-12-17 14:25:00|10505.5|10504.6|10506.8|10505.9|10508.3|10507.7|10504.2|10503.3|303
1734445800000|2024-12-17 14:30:00|10506.5|10505.6|10506.1|10505.5|10507.7|10507.1|10504.5|10503.9|491
1734446100000|2024-12-17 14:35:00|10505.9|10505.3|10507.1|10506.2|10509.7|10508.9|10504.6|10504|384
1734446400000|2024-12-17 14:40:00|10506.9|10506|10506.5|10505.9|10510.2|10509.3|10505.9|10505.1|437
1734446700000|2024-12-17 14:45:00|10506.4|10505.8|10507.6|10507|10508.5|10507.9|10505.1|10504.2|338
1734447000000|2024-12-17 14:50:00|10507.5|10506.9|10498.6|10498|10507.7|10507.1|10498.3|10497.4|353
1734447300000|2024-12-17 14:55:00|10499|10498.4|10505.5|10504.6|10505.5|10504.6|10498.5|10497.6|395
1734447600000|2024-12-17 15:00:00|10505.6|10504.7|10501.3|10500.4|10506.7|10506.1|10501.1|10500.4|235
1734447900000|2024-12-17 15:05:00|10501.2|10500.7|10505.7|10505.1|10506.4|10505.5|10500.9|10500|285
1734448200000|2024-12-17 15:10:00|10505.6|10505|10506.2|10505.6|10507.2|10506.3|10502.3|10501.6|295
1734448500000|2024-12-17 15:15:00|10506.1|10505.5|10506.3|10505.4|10509.9|10509.1|10506.1|10505.4|412
1734448800000|2024-12-17 15:20:00|10506.4|10505.5|10503.6|10503|10506.4|10505.8|10500.8|10500.1|295
1734449100000|2024-12-17 15:25:00|10503.7|10503.1|10505.2|10504.3|10508.8|10507.9|10503.2|10502.5|379
1734449400000|2024-12-17 15:30:00|10505.3|10504.4|10502.9|10502|10505.8|10504.9|10501.2|10500.5|326
1734449700000|2024-12-17 15:35:00|10503|10502.1|10504.2|10503.3|10504.8|10503.9|10500.3|10499.4|318
1734450000000|2024-12-17 15:40:00|10504.1|10503.2|10501.1|10500.2|10505.6|10504.7|10500.1|10499.2|396
1734450300000|2024-12-17 15:45:00|10501.2|10500.3|10497.2|10496.3|10504|10503.1|10496.4|10495.5|421
1734450600000|2024-12-17 15:50:00|10497.1|10496.2|10500.6|10499.7|10501.3|10500.4|10496.6|10495.7|373
1734450900000|2024-12-17 15:55:00|10500.2|10499.3|10499.3|10498.4|10500.2|10499.5|10496.1|10495.3|454
1734451200000|2024-12-17 16:00:00|10499.5|10498.6|10501.8|10501.2|10504.1|10503.2|10499.3|10498.4|522
1734451500000|2024-12-17 16:05:00|10501.9|10501|10504.2|10503.6|10504.8|10504|10500.4|10499.5|303
1734451800000|2024-12-17 16:10:00|10504.1|10503.5|10501.9|10501|10506.5|10505.9|10500.4|10499.8|271
1734452100000|2024-12-17 16:15:00|10502|10501.1|10499.9|10499.3|10504.1|10503.3|10499.8|10499.2|310
1734452400000|2024-12-17 16:20:00|10499.8|10499.2|10499.6|10498.7|10500.2|10499.3|10495.1|10494.2|300
1734452700000|2024-12-17 16:25:00|10499.4|10498.5|10499.3|10498.4|10503.4|10502.6|10498.5|10497.9|333
1734453000000|2024-12-17 16:30:00|10499.2|10498.3|10499.9|10499.3|10500.3|10499.4|10496.2|10495.5|279
1734453300000|2024-12-17 16:35:00|10499.8|10499.2|10501|10500.4|10501.9|10501|10499.3|10498.4|211
1734453600000|2024-12-17 16:40:00|10500.7|10500.1|10500.5|10499.9|10502|10501.4|10499.7|10498.8|204
1734453900000|2024-12-17 16:45:00|10500.6|10500|10501.6|10501|10502.4|10501.8|10499.8|10499.2|189
1734454200000|2024-12-17 16:50:00|10501.7|10501.1|10503.7|10502.8|10504.1|10503.4|10501.3|10500.6|235
1734454500000|2024-12-17 16:55:00|10503.6|10502.7|10505.5|10504.9|10506.4|10505.8|10503.6|10502.7|316
1734454800000|2024-12-17 17:00:00|10505.1|10504.2|10509.3|10508.7|10509.6|10508.9|10505|10504.1|255
1734455100000|2024-12-17 17:05:00|10510.3|10509.4|10514|10513.1|10516.4|10515.5|10509.5|10508.9|284
1734455400000|2024-12-17 17:10:00|10513.9|10513|10500.5|10499.6|10514.5|10513.6|10500|10499.4|506
1734455700000|2024-12-17 17:15:00|10500.3|10499.4|10500.7|10500.1|10505.1|10504.4|10499.9|10499.3|231
1734456000000|2024-12-17 17:20:00|10500.6|10500|10499.9|10499.3|10503.5|10502.6|10499.1|10498.5|227
1734456300000|2024-12-17 17:25:00|10500|10499.4|10506.5|10505.9|10506.5|10505.9|10499.5|10498.9|171
1734456600000|2024-12-17 17:30:00|10506.3|10505.7|10503.2|10502.6|10508.1|10507.5|10502.6|10502|212
1734456900000|2024-12-17 17:35:00|10503.3|10502.7|10502.8|10502.2|10503.4|10502.7|10501.3|10500.7|180
1734457200000|2024-12-17 17:40:00|10503.1|10502.3|10505|10504.4|10506.1|10505.5|10502.6|10501.7|167
1734457500000|2024-12-17 17:45:00|10505.1|10504.5|10506.7|10506.1|10507.2|10506.6|10503.9|10503.2|129
1734457800000|2024-12-17 17:50:00|10506.8|10506.2|10501.6|10501|10506.9|10506.3|10498.5|10497.8|229
1734458100000|2024-12-17 17:55:00|10501.4|10500.8|10500|10499.4|10502.5|10501.7|10498.5|10497.9|221
1734458400000|2024-12-17 18:00:00|10499.8|10499.2|10497|10496.4|10500.7|10499.8|10496.9|10496.3|219
1734458700000|2024-12-17 18:05:00|10496.7|10496.1|10499.9|10499.3|10500|10499.4|10495.7|10495.1|191
1734459000000|2024-12-17 18:10:00|10500|10499.4|10499.2|10498.3|10500.1|10499.5|10497.8|10497.1|152
1734459300000|2024-12-17 18:15:00|10499.3|10498.4|10497.4|10496.8|10499.7|10498.8|10497|10496.1|157
1734459600000|2024-12-17 18:20:00|10497.3|10496.7|10498.2|10497.6|10499.1|10498.2|10495.7|10494.8|173
1734459900000|2024-12-17 18:25:00|10498.3|10497.7|10499.3|10498.4|10499.5|10498.6|10497.2|10496.6|147
1734460200000|2024-12-17 18:30:00|10499.4|10498.5|10501.5|10500.9|10502.1|10501.2|10498.6|10497.7|150
1734460500000|2024-12-17 18:35:00|10501.6|10500.7|10503.3|10502.4|10504.5|10503.6|10500.8|10500.2|122
1734460800000|2024-12-17 18:40:00|10503.2|10502.3|10502.2|10501.3|10504.7|10503.8|10501.8|10501|180
1734461100000|2024-12-17 18:45:00|10502.4|10501.5|10496.2|10495.3|10502.6|10501.7|10496.2|10495.3|159
1734461400000|2024-12-17 18:50:00|10496.4|10495.5|10491.1|10490.5|10497.2|10496.3|10490.6|10489.8|285
1734461700000|2024-12-17 18:55:00|10491.3|10490.7|10493.7|10492.8|10493.9|10493|10490.4|10489.8|205
1734462000000|2024-12-17 19:00:00|10493.9|10493|10493.4|10492.8|10495.7|10494.8|10493.3|10492.5|201
1734462300000|2024-12-17 19:05:00|10493.5|10492.9|10493.5|10492.9|10495.7|10494.8|10493.3|10492.4|117
1734462600000|2024-12-17 19:10:00|10493.4|10492.8|10493.4|10492.8|10493.9|10493.3|10492|10491.4|114
1734462900000|2024-12-17 19:15:00|10493.3|10492.7|10492.2|10491.3|10494.3|10493.7|10491.9|10491.3|105
1734463200000|2024-12-17 19:20:00|10492.5|10491.6|10490.5|10489.6|10492.7|10491.8|10489.7|10488.9|110
1734463500000|2024-12-17 19:25:00|10490.4|10489.5|10488.6|10488|10490.6|10490|10488.4|10487.8|102
1734463800000|2024-12-17 19:30:00|10488.5|10487.9|10491|10490.4|10491.8|10491|10488.5|10487.9|129
1734464100000|2024-12-17 19:35:00|10490.9|10490.3|10491.9|10491|10491.9|10491.1|10490.1|10489.3|113
1734464400000|2024-12-17 19:40:00|10492|10491.4|10492|10491.1|10492.9|10492|10490.5|10489.9|98
1734464700000|2024-12-17 19:45:00|10491.9|10491|10493.6|10492.7|10493.8|10492.9|10490.2|10489.6|127
1734465000000|2024-12-17 19:50:00|10493.7|10492.8|10491.6|10490.7|10494|10493.2|10491.1|10490.3|107
1734465300000|2024-12-17 19:55:00|10491.3|10490.4|10489|10488.1|10491.5|10490.9|10488.6|10488|178
1734465600000|2024-12-17 20:00:00|10488.9|10488|10489.8|10488.9|10490.2|10489.6|10488.4|10487.7|87
1734465900000|2024-12-17 20:05:00|10489.9|10489|10490.1|10489.5|10490.8|10490|10489.7|10489|106
1734466200000|2024-12-17 20:10:00|10490|10489.4|10488.1|10487.5|10490.1|10489.4|10487.9|10487.1|110
1734466500000|2024-12-17 20:15:00|10488.2|10487.6|10488.7|10487.8|10489.7|10488.8|10488|10487.1|106
1734466800000|2024-12-17 20:20:00|10488.3|10487.7|10489.1|10488.2|10489.2|10488.3|10488.2|10487.4|94
1734467100000|2024-12-17 20:25:00|10489.2|10488.3|10490.6|10490|10490.8|10490.1|10488.8|10487.9|134
1734467400000|2024-12-17 20:30:00|10490.7|10490.1|10489.7|10488.8|10491|10490.4|10488.5|10487.7|141
1734467700000|2024-12-17 20:35:00|10489.8|10489.2|10488.9|10488.3|10490.2|10489.5|10488.7|10488.1|99
1734468000000|2024-12-17 20:40:00|10489|10488.4|10488.3|10487.7|10489.7|10489|10487.9|10487.3|92
1734468300000|2024-12-17 20:45:00|10488.5|10487.9|10486.3|10485.4|10488.7|10488.1|10485.8|10484.9|91
1734468600000|2024-12-17 20:50:00|10486.4|10485.5|10487.8|10486.9|10488.3|10487.4|10486|10485.1|119
1734468900000|2024-12-17 20:55:00|10487.7|10486.8|10488.6|10488|10490.3|10489.7|10486.5|10485.9|195
1734469200000|2024-12-17 21:00:00|10488.7|10488.1|10487.7|10486.8|10488.7|10488.1|10487.1|10486.5|103
1734469500000|2024-12-17 21:05:00|10487.8|10486.9|10488.7|10487.8|10489|10488.1|10487.8|10486.9|44
1734469800000|2024-12-17 21:10:00|10488.8|10487.9|10488.7|10487.8|10489.3|10488.4|10488.6|10487.7|45
1734470100000|2024-12-17 21:15:00|10488.8|10487.9|10489.7|10488.8|10489.8|10488.9|10488.7|10487.8|45
1734470400000|2024-12-17 21:20:00|10489.9|10489|10489.9|10489|10490.1|10489.1|10489.2|10488.3|43
1734470700000|2024-12-17 21:25:00|10490|10489.1|10490|10489.1|10490.4|10489.5|10489.5|10488.6|83
1734471000000|2024-12-17 21:30:00|10490.1|10489.2|10490.6|10489.7|10490.6|10489.7|10490|10489.1|49
1734471300000|2024-12-17 21:35:00|10490.7|10489.8|10492.1|10491.2|10492.2|10491.3|10490.7|10489.8|28
1734471600000|2024-12-17 21:40:00|10492|10491.1|10493.1|10492.2|10493.3|10492.4|10491.6|10490.7|58
1734471900000|2024-12-17 21:45:00|10493.2|10492.3|10492.9|10491.5|10493.5|10492.5|10492.6|10491.4|72
1734472200000|2024-12-17 21:50:00|10493|10491.4|10492|10491.1|10493|10491.8|10491.8|10490.7|64
1734472500000|2024-12-17 21:55:00|10492.3|10490.8|10493|10489.1|10493.5|10491.2|10492.3|10486.8|162
1734472800000|2024-12-17 22:00:00|10495.5|10488.9|10495.7|10489.1|10496.7|10490.1|10495.1|10488.9|34
1734473100000|2024-12-17 22:05:00|10495.6|10489.2|10495.9|10489.6|10496.5|10490.1|10495.6|10489.1|26
1734473400000|2024-12-17 22:10:00|10496|10489.7|10496|10489.7|10496.2|10489.9|10495.9|10489.6|14
1734473700000|2024-12-17 22:15:00|10495.3|10490.2|10497.8|10491.2|10497.9|10492.3|10495|10489.9|49
1734474000000|2024-12-17 22:20:00|10497.6|10491|10496.8|10491.3|10498.2|10492.5|10496.8|10491|43
1734474300000|2024-12-17 22:25:00|10496.9|10491.4|10495.6|10490.3|10497.4|10491.8|10495.5|10490.3|25
1734474600000|2024-12-17 22:30:00|10496.1|10489.4|10496|10489.8|10496.3|10490.1|10495.9|10489.4|15
1734474900000|2024-12-17 22:35:00|10496.1|10489.9|10496|10490.6|10496.4|10490.6|10496|10489.8|16
1734475200000|2024-12-17 22:40:00|10495.9|10490.5|10495.9|10490.7|10496.1|10490.8|10495.9|10490.5|19
1734475500000|2024-12-17 22:45:00|10495.2|10490.9|10494.5|10491.1|10495.2|10491.3|10494.5|10490.9|6
1734475800000|2024-12-17 22:50:00|10495|10490.9|10494.9|10490.9|10495.6|10491|10494.9|10490.7|16
1734476100000|2024-12-17 22:55:00|10495|10491.2|10495.3|10490.8|10497.4|10493.8|10495|10490.7|96
1734476400000|2024-12-17 23:00:00|10495.8|10490.7|10494|10491.5|10496.2|10492.5|10493.4|10490.2|101
1734476700000|2024-12-17 23:05:00|10493.7|10491.8|10493.4|10492.1|10494.2|10492.4|10492.9|10491|60
1734477000000|2024-12-17 23:10:00|10493|10491.9|10493.2|10492|10493.9|10492.7|10492.8|10491.5|43
1734477300000|2024-12-17 23:15:00|10493|10492.1|10493.3|10492.4|10493.4|10492.5|10492.3|10491.4|31
1734477600000|2024-12-17 23:20:00|10493.4|10492.5|10493.7|10492.8|10494.2|10493.3|10493|10491.9|44
1734477900000|2024-12-17 23:25:00|10493.6|10492.7|10493.7|10492.8|10493.9|10493|10493.4|10492.5|26
1734478200000|2024-12-17 23:30:00|10493.8|10492.9|10494.3|10493.4|10494.3|10493.4|10493.7|10492.8|53
1734478500000|2024-12-17 23:35:00|10494.1|10493.2|10494.5|10493.6|10494.7|10493.8|10494.1|10493.2|41
1734478800000|2024-12-17 23:40:00|10494.6|10493.7|10495.2|10494.3|10495.2|10494.4|10494.1|10493.3|43
1734479100000|2024-12-17 23:45:00|10495.3|10494.4|10495.1|10494|10495.6|10494.7|10494.9|10494|27
1734479400000|2024-12-17 23:50:00|10495.2|10493.9|10495.6|10494.7|10495.7|10494.8|10494.9|10493.9|27
1734479700000|2024-12-17 23:55:00|10495.4|10494.5|10495|10494.1|10495.4|10494.5|10494.9|10494|26
1734480000000|2024-12-18 00:00:00|10494.9|10494|10494.1|10493.2|10494.9|10494|10493.2|10492.4|95
1734480300000|2024-12-18 00:05:00|10494.2|10493.3|10496.6|10495.7|10497|10496.1|10494.1|10493.2|89
1734480600000|2024-12-18 00:10:00|10497.1|10496.2|10498.1|10497.2|10498.2|10497.3|10497|10496.1|51
1734480900000|2024-12-18 00:15:00|10497.8|10496.9|10499.8|10498.9|10500.6|10499.7|10497.3|10496.4|85
1734481200000|2024-12-18 00:20:00|10499.9|10499|10499.6|10498.7|10500.8|10499.9|10498.7|10497.8|83
1734481500000|2024-12-18 00:25:00|10499.5|10498.6|10501.3|10500.4|10501.8|10500.9|10499.5|10498.6|61
1734481800000|2024-12-18 00:30:00|10501.4|10500.3|10500.2|10499.3|10501.8|10500.9|10499.4|10498.5|72
1734482100000|2024-12-18 00:35:00|10500.1|10499.2|10502|10501.1|10502.1|10501.2|10500.1|10499.2|51
1734482400000|2024-12-18 00:40:00|10501.9|10501|10502.1|10501.2|10502.7|10501.8|10500.9|10500|107
1734482700000|2024-12-18 00:45:00|10502.2|10501.3|10500.6|10499.7|10503.3|10502.4|10499.8|10498.9|85
1734483000000|2024-12-18 00:50:00|10500.7|10499.8|10499.7|10498.8|10502|10501.1|10498.9|10498.3|189
1734483300000|2024-12-18 00:55:00|10499.2|10498.3|10499.7|10498.8|10500.8|10499.9|10497.6|10496.7|164
1734483600000|2024-12-18 01:00:00|10499.8|10498.9|10498.2|10497.6|10501.3|10500.6|10498.1|10497.5|166
1734483900000|2024-12-18 01:05:00|10498.3|10497.7|10497.3|10496.4|10499|10498.4|10497.2|10496.3|211
1734484200000|2024-12-18 01:10:00|10497.2|10496.3|10497.4|10496.5|10498.9|10498|10496.6|10495.7|121
1734484500000|2024-12-18 01:15:00|10497.5|10496.6|10499.8|10498.9|10500|10499.3|10497.4|10496.5|151
1734484800000|2024-12-18 01:20:00|10499.7|10499.1|10500|10499.4|10501|10500.4|10499.5|10498.8|94
1734485100000|2024-12-18 01:25:00|10499.9|10499.3|10499.7|10498.8|10501.1|10500.2|10498.6|10498|181
1734485400000|2024-12-18 01:30:00|10499.5|10498.6|10499.6|10498.7|10500|10499.2|10498|10497.2|203
1734485700000|2024-12-18 01:35:00|10499.5|10498.6|10498.1|10497.5|10499.9|10499|10497.2|10496.5|201
1734486000000|2024-12-18 01:40:00|10498.2|10497.6|10500.5|10499.6|10501|10500.2|10498.1|10497.4|193
1734486300000|2024-12-18 01:45:00|10500.2|10499.3|10498.4|10497.5|10500.2|10499.3|10497.7|10496.8|174
1734486600000|2024-12-18 01:50:00|10498.3|10497.4|10499|10498.4|10499.2|10498.6|10496.1|10495.2|158
1734486900000|2024-12-18 01:55:00|10499.1|10498.5|10502.5|10501.9|10503.1|10502.5|10498.7|10497.9|253
1734487200000|2024-12-18 02:00:00|10502.7|10502.1|10500.7|10499.8|10504|10503.4|10500.7|10499.8|182
1734487500000|2024-12-18 02:05:00|10500.8|10499.9|10500.3|10499.4|10501.3|10500.5|10499.6|10498.7|192
1734487800000|2024-12-18 02:10:00|10500.2|10499.3|10500.5|10499.9|10500.8|10500|10499.6|10498.9|114
1734488100000|2024-12-18 02:15:00|10500.4|10499.8|10498.9|10498.3|10500.8|10500|10498.3|10497.7|60
1734488400000|2024-12-18 02:20:00|10498.8|10498.2|10498.6|10497.7|10499.6|10499|10497.8|10497.2|83
1734488700000|2024-12-18 02:25:00|10498.3|10498|10499.4|10498.8|10499.4|10498.8|10497.4|10496.7|56
1734489000000|2024-12-18 02:30:00|10499.5|10498.6|10499.7|10498.8|10500.6|10500|10499.3|10498.5|59
1734489300000|2024-12-18 02:35:00|10499.8|10498.9|10500.2|10499.3|10500.3|10499.5|10499.4|10498.6|61
1734489600000|2024-12-18 02:40:00|10499.7|10498.8|10499.7|10498.8|10500.5|10499.6|10496.8|10495.9|129
1734489900000|2024-12-18 02:45:00|10499.8|10498.9|10501.5|10500.9|10502.6|10501.7|10499.5|10498.6|126
1734490200000|2024-12-18 02:50:00|10501.6|10501|10501.4|10500.8|10503.6|10503|10501.3|10500.7|176
1734490500000|2024-12-18 02:55:00|10501.6|10500.7|10501.4|10500.8|10501.9|10501.2|10500.2|10499.4|152
1734490800000|2024-12-18 03:00:00|10501.3|10500.7|10501.2|10500.3|10501.3|10500.7|10499.4|10498.6|72
1734491100000|2024-12-18 03:05:00|10501.1|10500.2|10501.5|10500.6|10502.3|10501.5|10499.9|10499|130
1734491400000|2024-12-18 03:10:00|10501.3|10500.7|10501.8|10501.2|10502.4|10501.8|10500.9|10500.3|113
1734491700000|2024-12-18 03:15:00|10501.9|10501.3|10501.2|10500.3|10502.8|10502.1|10501.1|10500.2|89
1734492000000|2024-12-18 03:20:00|10501|10500.1|10502|10501.1|10502.4|10501.5|10500.9|10500|100
1734492300000|2024-12-18 03:25:00|10502.1|10501.2|10503|10502.4|10503.2|10502.6|10501.5|10500.6|84
1734492600000|2024-12-18 03:30:00|10502.9|10502.3|10502|10501.1|10502.9|10502.3|10501.4|10500.5|79
1734492900000|2024-12-18 03:35:00|10501.9|10501|10502.3|10501.4|10502.9|10502|10501.4|10500.5|81
1734493200000|2024-12-18 03:40:00|10502.4|10501.5|10500.6|10499.7|10502.6|10501.7|10500.4|10499.5|76
1734493500000|2024-12-18 03:45:00|10500.4|10499.5|10501.6|10501|10502|10501.2|10500.3|10499.4|62
1734493800000|2024-12-18 03:50:00|10501.9|10501.4|10500.7|10500.1|10502.1|10501.4|10500.6|10499.8|67
1734494100000|2024-12-18 03:55:00|10500.8|10499.9|10499.5|10498.9|10501.4|10500.5|10499.2|10498.6|82
1734494400000|2024-12-18 04:00:00|10499.4|10498.8|10498.4|10497.5|10500.2|10499.6|10498.2|10497.3|162
1734494700000|2024-12-18 04:05:00|10498.5|10497.6|10498.3|10497.7|10499.1|10498.4|10497.9|10497|81
1734495000000|2024-12-18 04:10:00|10498.2|10497.6|10497.3|10496.4|10498.5|10497.8|10496.6|10495.7|135
1734495300000|2024-12-18 04:15:00|10497.1|10496.2|10498.6|10497.7|10499.4|10498.5|10496.7|10495.8|139
1734495600000|2024-12-18 04:20:00|10498.9|10498|10500.1|10499.2|10501|10500.4|10498.3|10497.5|115
1734495900000|2024-12-18 04:25:00|10500.2|10499.3|10500.9|10500|10501.2|10500.6|10498.4|10497.7|124
1734496200000|2024-12-18 04:30:00|10501.8|10500.9|10503|10502.1|10504|10503.1|10501.6|10500.7|70
1734496500000|2024-12-18 04:35:00|10503.3|10502.7|10504.8|10504.2|10504.8|10504.2|10503|10502.4|60
1734496800000|2024-12-18 04:40:00|10504.9|10504.3|10506|10505.1|10506.2|10505.3|10504.7|10503.9|85
1734497100000|2024-12-18 04:45:00|10506|10505.1|10505.4|10504.5|10506.3|10505.4|10504.9|10504|113
1734497400000|2024-12-18 04:50:00|10505.3|10504.4|10504.4|10503.5|10505.9|10505|10504.2|10503.4|118
1734497700000|2024-12-18 04:55:00|10504.3|10503.4|10503.5|10502.9|10505.1|10504.2|10503|10502.3|129
1734498000000|2024-12-18 05:00:00|10503.4|10502.8|10502.4|10501.5|10503.4|10502.8|10502.1|10501.5|152
1734498300000|2024-12-18 05:05:00|10502.5|10501.6|10501|10500.4|10502.5|10501.6|10500.9|10500.1|103
1734498600000|2024-12-18 05:10:00|10500.8|10500.2|10502.9|10502.3|10503.2|10502.4|10500.6|10499.7|111
1734498900000|2024-12-18 05:15:00|10502.8|10502.2|10501.4|10500.8|10503.4|10502.6|10501.1|10500.3|49
1734499200000|2024-12-18 05:20:00|10501.5|10500.9|10502.1|10501.2|10503.4|10502.5|10501.1|10500.5|171
1734499500000|2024-12-18 05:25:00|10502|10501.1|10501.3|10500.4|10502.1|10501.3|10500.8|10500.1|137
1734499800000|2024-12-18 05:30:00|10501.4|10500.5|10502.1|10501.2|10502.5|10501.6|10500.9|10500|74
1734500100000|2024-12-18 05:35:00|10502.2|10501.3|10502.4|10501.5|10503|10502.4|10501.6|10500.7|59
1734500400000|2024-12-18 05:40:00|10502.5|10501.6|10502.5|10501.6|10503.5|10502.7|10502|10501.4|69
1734500700000|2024-12-18 05:45:00|10502.6|10501.7|10503.7|10502.8|10504.3|10503.5|10502.1|10501.5|101
1734501000000|2024-12-18 05:50:00|10503.6|10502.7|10504|10503.4|10505.3|10504.5|10502.7|10501.8|96
1734501300000|2024-12-18 05:55:00|10504.2|10503.6|10502.6|10502|10504.2|10503.6|10501.3|10500.7|122
1734501600000|2024-12-18 06:00:00|10502.5|10501.9|10505.6|10505|10506.1|10505.5|10502|10501.1|114
1734501900000|2024-12-18 06:05:00|10506|10505.1|10506.4|10505.8|10506.8|10506.1|10505.5|10504.7|54
1734502200000|2024-12-18 06:10:00|10506.3|10505.7|10506.2|10505.6|10507.1|10506.5|10505.5|10504.6|78
1734502500000|2024-12-18 06:15:00|10506|10505.4|10507.5|10506.6|10508|10507.4|10505.9|10505.3|71
1734502800000|2024-12-18 06:20:00|10507.6|10506.7|10507.1|10506.5|10508.7|10508|10506.7|10506.1|102
1734503100000|2024-12-18 06:25:00|10507.2|10506.6|10506.6|10505.7|10507.3|10506.6|10506.1|10505.5|87
1734503400000|2024-12-18 06:30:00|10506.5|10505.6|10507.1|10506.5|10507.2|10506.6|10505.5|10504.9|68
1734503700000|2024-12-18 06:35:00|10507|10506.4|10508|10507.1|10508.3|10507.4|10507|10506.4|72
1734504000000|2024-12-18 06:40:00|10508.2|10507.3|10509.8|10508.9|10510|10509.1|10508|10507.2|110
1734504300000|2024-12-18 06:45:00|10509.9|10509|10509.5|10508.9|10511.8|10510.9|10508.4|10507.7|101
1734504600000|2024-12-18 06:50:00|10509.2|10508.6|10509.5|10508.9|10511.3|10510.6|10508.6|10508|124
1734504900000|2024-12-18 06:55:00|10509.6|10509|10511.7|10510.8|10512.3|10511.4|10509.1|10508.2|125
1734505200000|2024-12-18 07:00:00|10512.6|10511.7|10510.5|10509.9|10513.1|10512.2|10510.2|10509.3|335
1734505500000|2024-12-18 07:05:00|10510.4|10509.8|10512.1|10511.2|10512.6|10512|10508.6|10507.7|204
1734505800000|2024-12-18 07:10:00|10512.2|10511.3|10511.6|10510.7|10513.1|10512.5|10511.3|10510.4|137
1734506100000|2024-12-18 07:15:00|10511.5|10510.6|10510.3|10509.7|10511.9|10511|10508.5|10507.6|186
1734506400000|2024-12-18 07:20:00|10510.6|10510|10509|10508.1|10512.7|10512|10509|10508.1|146
1734506700000|2024-12-18 07:25:00|10508.9|10508|10508|10507.1|10510.8|10510.2|10508|10507.1|143
1734507000000|2024-12-18 07:30:00|10507.9|10507|10506.6|10506|10509.1|10508.5|10506|10505.4|191
1734507300000|2024-12-18 07:35:00|10506.5|10505.9|10507|10506.4|10507.1|10506.5|10505.9|10505.2|129
1734507600000|2024-12-18 07:40:00|10506.9|10506.3|10503.3|10502.4|10506.9|10506.3|10503.3|10502.4|214
1734507900000|2024-12-18 07:45:00|10503.2|10502.7|10499.8|10499.2|10503.7|10502.8|10499.5|10498.9|191
1734508200000|2024-12-18 07:50:00|10499.7|10499.1|10495|10494.1|10499.7|10499.1|10494.6|10493.7|286
1734508500000|2024-12-18 07:55:00|10495.3|10494.4|10497.4|10496.5|10499.3|10498.4|10493.9|10493.2|274
1734508800000|2024-12-18 08:00:00|10497.2|10496.3|10495.5|10494.9|10497.5|10496.9|10494.9|10494|242
1734509100000|2024-12-18 08:05:00|10495.4|10494.8|10493.1|10492.2|10499.5|10498.6|10492.5|10491.8|274
1734509400000|2024-12-18 08:10:00|10492.7|10492.1|10492.1|10491.2|10493.5|10492.6|10489.9|10489|273
1734509700000|2024-12-18 08:15:00|10492|10491.1|10492.2|10491.6|10494|10493.3|10491.6|10490.9|135
1734510000000|2024-12-18 08:20:00|10492.1|10491.5|10490.2|10489.6|10492.7|10491.8|10488|10487.1|193
1734510300000|2024-12-18 08:25:00|10490.1|10489.5|10493|10492.4|10493.2|10492.6|10489.1|10488.3|182
1734510600000|2024-12-18 08:30:00|10492.9|10492.3|10495.6|10494.7|10495.9|10495|10492.3|10491.7|251
1734510900000|2024-12-18 08:35:00|10495.3|10494.4|10494.9|10494.3|10496.7|10496|10494|10493.4|184
1734511200000|2024-12-18 08:40:00|10494.8|10494.2|10494.8|10494.2|10497|10496.1|10494|10493.4|205
1734511500000|2024-12-18 08:45:00|10494.7|10494.1|10495|10494.4|10496.7|10495.9|10492.9|10492.3|248
1734511800000|2024-12-18 08:50:00|10495.3|10494.7|10492.2|10491.3|10495.4|10494.8|10491.6|10490.9|190
1734512100000|2024-12-18 08:55:00|10492.3|10491.4|10493.7|10493.1|10494.6|10493.7|10490.4|10489.7|157
1734512400000|2024-12-18 09:00:00|10493|10492.4|10493.4|10492.8|10495.1|10494.2|10492.6|10492|217
1734512700000|2024-12-18 09:05:00|10493.3|10492.7|10493.6|10492.7|10494.3|10493.7|10491.6|10490.9|149
1734513000000|2024-12-18 09:10:00|10493.7|10492.8|10496.8|10496.2|10497.7|10497.1|10492.6|10491.7|200
1734513300000|2024-12-18 09:15:00|10496.7|10496.1|10494.3|10493.7|10497.5|10496.9|10493.1|10492.4|212
1734513600000|2024-12-18 09:20:00|10494.2|10493.6|10498.1|10497.5|10498.9|10498|10494.2|10493.6|169
1734513900000|2024-12-18 09:25:00|10498|10497.4|10494.5|10493.9|10498.8|10498.2|10493.6|10493|166
1734514200000|2024-12-18 09:30:00|10494.1|10493.5|10493.7|10493.1|10497.4|10496.8|10493.2|10492.3|200
1734514500000|2024-12-18 09:35:00|10493.5|10492.9|10494.6|10493.7|10495.8|10495.2|10492.4|10491.8|157
1734514800000|2024-12-18 09:40:00|10495.1|10494.2|10494.2|10493.6|10496.8|10496|10491.9|10491.3|197
1734515100000|2024-12-18 09:45:00|10494.3|10493.7|10494.4|10493.8|10495.6|10495|10492.7|10491.8|191
1734515400000|2024-12-18 09:50:00|10494.3|10493.7|10492.6|10492|10494.9|10494.3|10492.4|10491.6|165
1734515700000|2024-12-18 09:55:00|10492.5|10491.9|10495.2|10493.2|10495.7|10494.6|10492.4|10491.7|121
1734516000000|2024-12-18 10:00:00|10495.4|10493.3|10497.2|10496.3|10498|10497.1|10493.1|10492.2|176
1734516300000|2024-12-18 10:05:00|10497.1|10496.2|10492.3|10491.4|10497.3|10496.4|10491.9|10491.1|135
1734516600000|2024-12-18 10:10:00|10492|10491.5|10491.9|10491|10493.6|10493|10491.5|10490.8|126
1734516900000|2024-12-18 10:15:00|10491.8|10490.9|10493.4|10492.5|10493.8|10492.9|10491.7|10490.9|136
1734517200000|2024-12-18 10:20:00|10493.5|10492.6|10492.9|10492.3|10494.1|10493.5|10491.9|10491|110
1734517500000|2024-12-18 10:25:00|10492.7|10492.1|10489.9|10489.3|10492.7|10492.1|10489.4|10488.5|166
1734517800000|2024-12-18 10:30:00|10489.8|10489.2|10490.9|10490.3|10491.8|10490.9|10489.4|10488.8|158
1734518100000|2024-12-18 10:35:00|10490.8|10490.2|10493.8|10492.9|10496.2|10495.6|10490.1|10489.5|211
1734518400000|2024-12-18 10:40:00|10493.7|10492.8|10498.8|10498.2|10500.6|10500|10492.9|10492.3|231
1734518700000|2024-12-18 10:45:00|10499|10498.4|10498.1|10497.5|10499.1|10498.5|10496.8|10495.9|141
1734519000000|2024-12-18 10:50:00|10498.2|10497.6|10496|10495.4|10498.6|10498|10495.2|10494.6|179
1734519300000|2024-12-18 10:55:00|10495.9|10495.3|10498.9|10498|10498.9|10498|10494.7|10493.8|160
1734519600000|2024-12-18 11:00:00|10499.2|10498.3|10498.1|10497.5|10499.8|10498.9|10497.1|10496.5|169
1734519900000|2024-12-18 11:05:00|10498.2|10497.6|10502.5|10501.6|10503.8|10502.9|10498.2|10497.6|188
1734520200000|2024-12-18 11:10:00|10502.4|10501.3|10501|10500.4|10502.9|10502|10499.5|10498.6|210
1734520500000|2024-12-18 11:15:00|10501.4|10500.8|10497.3|10496.4|10501.5|10500.9|10497.3|10496.4|158
1734520800000|2024-12-18 11:20:00|10497.2|10496.3|10496.8|10496.2|10499.5|10498.6|10496|10495.4|123
1734521100000|2024-12-18 11:25:00|10496.7|10496.1|10500.7|10500.1|10501.4|10500.8|10496.4|10495.8|165
1734521400000|2024-12-18 11:30:00|10500.9|10500.3|10500.6|10499.7|10503.2|10502.3|10500.2|10499.6|133
1734521700000|2024-12-18 11:35:00|10500.7|10499.8|10502.1|10501.2|10503.3|10502.4|10500.6|10499.8|133
1734522000000|2024-12-18 11:40:00|10501.7|10500.8|10502.7|10502.1|10503.9|10503.3|10500.2|10499.3|155
1734522300000|2024-12-18 11:45:00|10502.9|10502.3|10499.4|10498.5|10502.9|10502.3|10499.2|10498.5|153
1734522600000|2024-12-18 11:50:00|10499.3|10498.4|10496.7|10495.8|10499.4|10498.6|10495.5|10494.6|175
1734522900000|2024-12-18 11:55:00|10496.6|10495.7|10497|10496.4|10497.6|10496.7|10495.3|10494.4|185
1734523200000|2024-12-18 12:00:00|10496.9|10496.3|10496.4|10495.8|10497.8|10497.2|10495.2|10494.4|208
1734523500000|2024-12-18 12:05:00|10496.5|10495.9|10493.1|10492.2|10497.1|10496.5|10492.9|10492|145
1734523800000|2024-12-18 12:10:00|10492.9|10492.3|10492.9|10492.3|10494.7|10494.1|10492.3|10491.7|153
1734524100000|2024-12-18 12:15:00|10492.8|10492.2|10495.1|10494.5|10497|10496.1|10492.6|10492|127
1734524400000|2024-12-18 12:20:00|10495.8|10495.2|10496.6|10496|10497.7|10496.8|10494|10493.1|173
1734524700000|2024-12-18 12:25:00|10496.4|10495.8|10495.3|10494.7|10498|10497.1|10494.3|10493.5|166
1734525000000|2024-12-18 12:30:00|10495.2|10494.6|10500.3|10499.4|10500.4|10499.5|10495.2|10494.5|179
1734525300000|2024-12-18 12:35:00|10500.9|10500|10497.2|10496.3|10502.5|10501.6|10496.2|10495.3|270
1734525600000|2024-12-18 12:40:00|10497.3|10496.4|10495.1|10494.5|10498.7|10497.8|10494.6|10493.8|229
1734525900000|2024-12-18 12:45:00|10495.2|10494.6|10494.1|10493.2|10495.5|10494.9|10492.9|10492.3|193
1734526200000|2024-12-18 12:50:00|10494.2|10493.3|10494.9|10494.3|10495.8|10495|10492.9|10492|173
1734526500000|2024-12-18 12:55:00|10494.6|10494|10491.1|10490.2|10494.7|10494.1|10486.1|10485.4|325
1734526800000|2024-12-18 13:00:00|10491.2|10490.3|10495.6|10494.7|10495.7|10495|10490.1|10489.3|312
1734527100000|2024-12-18 13:05:00|10495.5|10494.6|10496.5|10495.9|10498.8|10498.2|10494.7|10494|260
1734527400000|2024-12-18 13:10:00|10496.4|10495.8|10495.2|10494.6|10497.9|10497.3|10494.7|10494.1|235
1734527700000|2024-12-18 13:15:00|10495.4|10494.5|10488.4|10487.8|10495.4|10494.5|10488.4|10487.6|221
1734528000000|2024-12-18 13:20:00|10488.7|10487.7|10486.9|10486.3|10489|10488.1|10483.7|10482.8|267
1734528300000|2024-12-18 13:25:00|10486.8|10486.2|10488|10486.7|10488|10486.7|10482.9|10482.3|212
1734528600000|2024-12-18 13:30:00|10487.9|10486.6|10488.3|10487.7|10489.4|10488.5|10485.6|10485|239
1734528900000|2024-12-18 13:35:00|10488.2|10487.6|10494|10493.1|10494|10493.1|10487.8|10487.2|258
1734529200000|2024-12-18 13:40:00|10493.4|10492.5|10490.3|10489.4|10494.1|10493.2|10490.2|10489.3|283
1734529500000|2024-12-18 13:45:00|10490.2|10489.3|10491.1|10490.5|10494.4|10493.8|10489|10488.4|302
1734529800000|2024-12-18 13:50:00|10491.2|10490.6|10490.7|10489.8|10492.8|10491.9|10488|10487.4|357
1734530100000|2024-12-18 13:55:00|10490.6|10489.7|10492.3|10491.7|10493.5|10492.9|10489.8|10489|367
1734530400000|2024-12-18 14:00:00|10492.1|10491.5|10493.7|10493.1|10494.6|10493.8|10489.4|10488.8|486
1734530700000|2024-12-18 14:05:00|10493.8|10493.2|10495.6|10495|10496.4|10495.8|10491.9|10491.3|351
1734531000000|2024-12-18 14:10:00|10495.7|10495.1|10492.5|10491.6|10495.9|10495.3|10491.4|10490.6|292
1734531300000|2024-12-18 14:15:00|10492.6|10491.7|10491.5|10490.9|10494.7|10493.9|10491.3|10490.7|201
1734531600000|2024-12-18 14:20:00|10491.3|10490.7|10489.8|10489.2|10493.1|10492.4|10488.5|10487.7|248
1734531900000|2024-12-18 14:25:00|10489.9|10489.3|10489.3|10488.4|10491.2|10490.6|10488.5|10487.9|242
1734532200000|2024-12-18 14:30:00|10489.2|10488.3|10488.9|10488|10492.2|10491.6|10488.2|10487.4|257
1734532500000|2024-12-18 14:35:00|10488.8|10488.3|10491.5|10490.9|10492|10491.4|10487.8|10487.2|271
1734532800000|2024-12-18 14:40:00|10491.7|10491.1|10490|10489.4|10493.2|10492.6|10488.9|10488.3|261
1734533100000|2024-12-18 14:45:00|10490.1|10489.5|10496.1|10495.2|10496.8|10495.9|10489.7|10489|317
1734533400000|2024-12-18 14:50:00|10495.9|10495|10500.9|10500.3|10503.5|10502.9|10494.6|10493.7|416
1734533700000|2024-12-18 14:55:00|10501|10500.4|10496.9|10496.3|10501|10500.4|10493.3|10492.7|439
1734534000000|2024-12-18 15:00:00|10496.7|10496.1|10494.2|10493.6|10499.2|10498.5|10494.2|10493.6|383
1734534300000|2024-12-18 15:05:00|10494.3|10493.7|10491.5|10490.9|10494.4|10493.8|10490.2|10489.5|302
1734534600000|2024-12-18 15:10:00|10491.4|10490.8|10490.3|10489.7|10492.9|10492.3|10490.2|10489.6|266
1734534900000|2024-12-18 15:15:00|10489.9|10489.3|10487.5|10486.9|10490.7|10490.1|10486.3|10485.7|275
1734535200000|2024-12-18 15:20:00|10487.8|10487.2|10491|10490.4|10491.1|10490.5|10487.2|10486.6|265
1734535500000|2024-12-18 15:25:00|10490.9|10490.3|10489.1|10488.5|10491.4|10490.5|10486|10485.4|269
1734535800000|2024-12-18 15:30:00|10488.9|10488.3|10487.3|10486.7|10490.2|10489.3|10486.5|10485.7|247
1734536100000|2024-12-18 15:35:00|10487.4|10486.8|10488.6|10488|10488.8|10488.2|10485.1|10484.4|195
1734536400000|2024-12-18 15:40:00|10488.4|10487.8|10487.5|10486.9|10490.1|10489.5|10487|10486.4|232
1734536700000|2024-12-18 15:45:00|10487.7|10487.1|10476.5|10475.6|10487.7|10487.1|10476.5|10475.6|365
1734537000000|2024-12-18 15:50:00|10476.1|10475.2|10472.3|10471.7|10476.9|10476.3|10471.6|10470.7|584
1734537300000|2024-12-18 15:55:00|10472.1|10471.5|10474.3|10473.7|10474.7|10473.8|10470.5|10469.6|531
1734537600000|2024-12-18 16:00:00|10474.2|10473.6|10474.6|10473.7|10476.4|10475.5|10472|10471.4|337
1734537900000|2024-12-18 16:05:00|10474.7|10473.8|10471.4|10470.8|10475.5|10474.6|10470.2|10469.4|255
1734538200000|2024-12-18 16:10:00|10471.2|10470.6|10474.9|10474.3|10475.8|10474.9|10471|10470.3|157
1734538500000|2024-12-18 16:15:00|10474.8|10474.2|10479.9|10479.3|10481.4|10480.8|10474.6|10473.7|251
1734538800000|2024-12-18 16:20:00|10480|10479.4|10478.6|10478|10480.7|10480.1|10477.9|10477.3|247
1734539100000|2024-12-18 16:25:00|10478.7|10478.1|10475.7|10475.1|10479.7|10479.1|10473.6|10472.7|238
1734539400000|2024-12-18 16:30:00|10475.9|10475.3|10474.6|10474|10477.6|10476.7|10474.2|10473.6|250
1734539700000|2024-12-18 16:35:00|10474.3|10473.7|10470.1|10469.2|10475.7|10475.1|10468.9|10467.8|234
1734540000000|2024-12-18 16:40:00|10470.2|10469.3|10471.4|10470.8|10472.7|10472.1|10469.5|10468.9|220
1734540300000|2024-12-18 16:45:00|10470.9|10470.3|10469.6|10468.7|10471.1|10470.5|10468.6|10467.8|207
1734540600000|2024-12-18 16:50:00|10469.7|10469.1|10468.7|10468.1|10469.7|10469.1|10467.5|10466.9|131
1734540900000|2024-12-18 16:55:00|10468.6|10468|10469.4|10468.8|10470.2|10469.6|10467.5|10466.9|243
1734541200000|2024-12-18 17:00:00|10469.5|10468.9|10473.1|10472.5|10473.5|10472.9|10469.2|10468.6|226
1734541500000|2024-12-18 17:05:00|10473.2|10472.6|10472.9|10472.3|10474.6|10474|10471.7|10471.1|225
1734541800000|2024-12-18 17:10:00|10472.8|10472.2|10474.4|10473.8|10475.5|10474.9|10472.5|10471.9|187
1734542100000|2024-12-18 17:15:00|10474.2|10473.6|10471.5|10470.9|10474.5|10473.9|10470.3|10469.5|172
1734542400000|2024-12-18 17:20:00|10471.6|10471|10473.6|10473|10474.1|10473.5|10470.9|10470.3|149
1734542700000|2024-12-18 17:25:00|10473.9|10473.3|10475.1|10474.5|10475.8|10475.2|10473.1|10472.5|164
1734543000000|2024-12-18 17:30:00|10475|10474.4|10477|10476.4|10477|10476.4|10474.1|10473.5|149
1734543300000|2024-12-18 17:35:00|10477.1|10476.5|10477.1|10476.5|10478.3|10477.7|10476.7|10476.1|143
1734543600000|2024-12-18 17:40:00|10477.2|10476.6|10477.7|10477.1|10477.9|10477.3|10475.7|10475.1|138
1734543900000|2024-12-18 17:45:00|10477.8|10477.2|10480.4|10479.5|10480.4|10479.5|10477.1|10476.5|125
1734544200000|2024-12-18 17:50:00|10480.5|10479.6|10476.6|10476|10480.5|10479.6|10476.3|10475.7|115
1734544500000|2024-12-18 17:55:00|10476.7|10476.1|10475.7|10475.1|10476.7|10476.1|10473.6|10473|178
1734544800000|2024-12-18 18:00:00|10475.8|10475.2|10476.4|10475.8|10477.9|10477.3|10474|10473.4|133
1734545100000|2024-12-18 18:05:00|10476.6|10476|10478.2|10477.6|10478.5|10477.9|10476.1|10475.2|122
1734545400000|2024-12-18 18:10:00|10478.3|10477.7|10478.5|10477.9|10479.7|10479.1|10476.9|10476.3|125
1734545700000|2024-12-18 18:15:00|10478.4|10477.8|10480.9|10480.3|10481.5|10480.9|10478.3|10477.7|102
1734546000000|2024-12-18 18:20:00|10480.5|10479.9|10482.2|10481.3|10482.7|10481.8|10480.2|10479.5|104
1734546300000|2024-12-18 18:25:00|10482.1|10481.2|10485|10484.1|10485|10484.1|10481.5|10480.6|151
1734546600000|2024-12-18 18:30:00|10485.1|10484.2|10490.3|10489.7|10490.9|10490|10485|10484.1|261
1734546900000|2024-12-18 18:35:00|10490.4|10489.8|10490.1|10489.5|10492.5|10491.6|10488.7|10488.1|213
1734547200000|2024-12-18 18:40:00|10490.2|10489.6|10491.6|10490.7|10491.7|10491|10489.2|10488.6|151
1734547500000|2024-12-18 18:45:00|10491.7|10491.1|10488.7|10488.1|10492.8|10492.2|10488.2|10487.5|176
1734547800000|2024-12-18 18:50:00|10488.6|10488|10488.1|10487.2|10489.7|10488.9|10485.9|10485.3|157
1734548100000|2024-12-18 18:55:00|10488.2|10487.3|10489.8|10483.8|10490.1|10487.8|10486.8|10483.8|197
1734548400000|2024-12-18 19:00:00|10489.6|10483.6|10434.7|10433.8|10489.6|10483.6|10430.8|10429.6|1873
1734548700000|2024-12-18 19:05:00|10434.6|10433.7|10415.4|10414.5|10434.8|10433.9|10414.4|10413.5|1409
1734549000000|2024-12-18 19:10:00|10415.8|10414.9|10414.8|10413.9|10424|10423|10411.6|10410.7|1131
1734549300000|2024-12-18 19:15:00|10414.7|10413.8|10422.6|10421.7|10423.5|10422.6|10414.3|10413.4|797
1734549600000|2024-12-18 19:20:00|10423.1|10422.2|10421.6|10420.7|10427.6|10426.7|10417.1|10416.2|692
1734549900000|2024-12-18 19:25:00|10421.3|10420.4|10415.9|10415|10422.6|10421.7|10415.9|10415|526
1734550200000|2024-12-18 19:30:00|10415.6|10414.7|10420.6|10419.7|10424.3|10423.5|10410.4|10409.5|1284
1734550500000|2024-12-18 19:35:00|10421|10420.1|10397.3|10396.3|10421.7|10420.8|10397.2|10396|1600
1734550800000|2024-12-18 19:40:00|10397.4|10395.8|10391.8|10390.8|10411.6|10409.9|10389.1|10388.1|1548
1734551100000|2024-12-18 19:45:00|10391.7|10390.3|10376|10375.1|10393.8|10392.9|10373.6|10372.7|1040
1734551400000|2024-12-18 19:50:00|10376.3|10375.4|10385.9|10385|10389.7|10388.8|10376.1|10375.2|1150
1734551700000|2024-12-18 19:55:00|10385.8|10384.9|10377.9|10377|10386.6|10385.8|10375.8|10374.9|917
1734552000000|2024-12-18 20:00:00|10377.6|10376.7|10372.3|10371.4|10380.9|10380|10372.1|10371.2|922
1734552300000|2024-12-18 20:05:00|10371.7|10370.8|10368.8|10367.9|10374.7|10373.8|10355.4|10354.1|1171
1734552600000|2024-12-18 20:10:00|10369.4|10368.5|10363.4|10362.5|10375.9|10375|10362|10361.1|862
1734552900000|2024-12-18 20:15:00|10363.3|10362.4|10346.8|10345.9|10363.3|10362.4|10344.5|10343.6|923
1734553200000|2024-12-18 20:20:00|10347|10346.4|10366.9|10366|10371.4|10370.5|10347|10346.2|1048
1734553500000|2024-12-18 20:25:00|10367|10366.1|10356.6|10355.7|10368.7|10367.8|10356.2|10355.3|749
1734553800000|2024-12-18 20:30:00|10356|10355.1|10354.7|10353.8|10359.4|10358.5|10354.5|10353.6|501
1734554100000|2024-12-18 20:35:00|10354.8|10353.9|10357.8|10356.9|10359.4|10358.5|10350.5|10349.6|523
1734554400000|2024-12-18 20:40:00|10357.7|10356.8|10356.5|10355.6|10363.6|10362.7|10355.9|10355|705
1734554700000|2024-12-18 20:45:00|10356.6|10355.7|10368.1|10367.2|10372.4|10371.5|10354.2|10353.3|704
1734555000000|2024-12-18 20:50:00|10368.2|10367.3|10363.8|10362.9|10370.2|10369.3|10361.5|10360.6|611
1734555300000|2024-12-18 20:55:00|10363.7|10362.8|10365.5|10364.6|10368.7|10367.8|10360.9|10360|433
1734555600000|2024-12-18 21:00:00|10365.4|10364.5|10370.7|10369.8|10374.2|10373.1|10365.4|10364.5|291
1734555900000|2024-12-18 21:05:00|10370.3|10369.4|10373.8|10372.9|10376.5|10375.5|10369.6|10368.7|252
1734556200000|2024-12-18 21:10:00|10373.9|10373|10372.9|10372|10374.7|10373.8|10371.8|10370.9|165
1734556500000|2024-12-18 21:15:00|10372.8|10371.9|10367.7|10366.8|10373.7|10372.8|10367.6|10366.7|167
1734556800000|2024-12-18 21:20:00|10367.6|10366.7|10364.1|10363.2|10368.2|10367.3|10363.9|10363|132
1734557100000|2024-12-18 21:25:00|10364.2|10363.3|10366.5|10365.6|10367.4|10366.5|10364.2|10363.3|147
1734557400000|2024-12-18 21:30:00|10366.4|10365.5|10367.3|10366.4|10367.8|10366.9|10366.3|10365.4|92
1734557700000|2024-12-18 21:35:00|10367.4|10366.5|10364.6|10363.7|10367.8|10366.9|10362.1|10361.2|183
1734558000000|2024-12-18 21:40:00|10365.1|10364.2|10367|10366.1|10368.3|10367.4|10365|10364.1|98
1734558300000|2024-12-18 21:45:00|10366.7|10365.8|10355.7|10354.8|10367|10366.1|10353.8|10352.6|556
1734558600000|2024-12-18 21:50:00|10355.9|10355|10350|10349.1|10356.1|10355|10349.2|10348.1|360
1734558900000|2024-12-18 21:55:00|10350.4|10348.7|10356.5|10349.9|10358.7|10352.1|10350.1|10348.2|405
1734559200000|2024-12-18 22:00:00|10359.8|10353.2|10357.9|10351.3|10359.8|10353.2|10356.5|10349.9|7
1734559500000|2024-12-18 22:05:00|10357|10350.4|10356.5|10349.9|10357|10350.4|10356.5|10349.9|9
1734559800000|2024-12-18 22:10:00|10356.3|10349.7|10356.2|10349.6|10357.2|10350.6|10356.2|10349.6|34
1734560100000|2024-12-18 22:15:00|10356.1|10349.5|10353.9|10347.3|10358.7|10352.1|10353.7|10347.1|96
1734560400000|2024-12-18 22:20:00|10354|10347.4|10353.4|10346.8|10354.9|10348.3|10353.1|10346.5|99
1734560700000|2024-12-18 22:25:00|10353.3|10346.7|10353.8|10347.2|10355.6|10349|10353.3|10346.7|59
1734561000000|2024-12-18 22:30:00|10353.7|10347.1|10354.9|10348.3|10355.1|10348.5|10353|10346.9|54
1734561300000|2024-12-18 22:35:00|10356.2|10349.6|10355.5|10348.9|10360.6|10354|10354.7|10348.1|135
1734561600000|2024-12-18 22:40:00|10355.6|10349|10355.4|10349.3|10355.8|10349.3|10355.1|10348.6|48
1734561900000|2024-12-18 22:45:00|10355.3|10349.2|10354.8|10349.3|10355.4|10349.4|10354.6|10349.2|37
1734562200000|2024-12-18 22:50:00|10354.9|10349.2|10354|10347.6|10354.9|10349.7|10353.7|10347.4|105
1734562500000|2024-12-18 22:55:00|10354.1|10347.5|10354.6|10348.4|10355.8|10349.2|10352.6|10346|155
1734562800000|2024-12-18 23:00:00|10354.3|10347.7|10357.7|10355|10358.1|10355.5|10351.1|10347.6|220
1734563100000|2024-12-18 23:05:00|10357.4|10355.3|10359.8|10358.6|10360.5|10359.2|10356.9|10354.6|116
1734563400000|2024-12-18 23:10:00|10359.7|10358.4|10358.7|10357.4|10361.3|10360.2|10357.3|10356.3|240
1734563700000|2024-12-18 23:15:00|10358.8|10357.6|10360.2|10359.3|10360.5|10359.4|10358.3|10357.2|132
1734564000000|2024-12-18 23:20:00|10360|10359.1|10358|10356.8|10360.2|10359.1|10357.8|10356.8|114
1734564300000|2024-12-18 23:25:00|10358.2|10357.1|10355.5|10354.6|10358.3|10357.4|10355|10354.1|107
1734564600000|2024-12-18 23:30:00|10355.7|10354.8|10357.1|10356.2|10357.5|10356.6|10355.7|10354.8|89
1734564900000|2024-12-18 23:35:00|10357|10356.1|10357.5|10356.3|10357.9|10357|10354.6|10353.7|148
1734565200000|2024-12-18 23:40:00|10357.8|10356.4|10354.6|10353.7|10358.6|10357.7|10354.6|10353.7|144
1734565500000|2024-12-18 23:45:00|10354.7|10353.8|10351.5|10350.6|10354.8|10353.9|10348|10347.1|166
1734565800000|2024-12-18 23:50:00|10351.4|10350.5|10350|10349.1|10352.2|10351.3|10349.7|10348.8|167
1734566100000|2024-12-18 23:55:00|10350.2|10349.3|10351.3|10350.4|10351.3|10350.4|10349.6|10348.7|215
1734566400000|2024-12-19 00:00:00|10351.1|10350.2|10358.9|10358|10359.7|10358.8|10351.1|10350.2|273
1734566700000|2024-12-19 00:05:00|10359.1|10358.2|10361.8|10360.9|10362.5|10361.6|10359.1|10358.2|280
1734567000000|2024-12-19 00:10:00|10361.9|10361|10362.7|10361.8|10363.8|10362.9|10358.4|10357.5|222
1734567300000|2024-12-19 00:15:00|10363|10362.1|10363|10362.1|10364.8|10363.9|10362.4|10361.5|252
1734567600000|2024-12-19 00:20:00|10363.1|10362.2|10365.8|10365.2|10366.4|10365.5|10362.6|10361.7|249
1734567900000|2024-12-19 00:25:00|10365.7|10365.1|10366.1|10365.2|10367.6|10366.7|10365.2|10364.3|226
1734568200000|2024-12-19 00:30:00|10366.5|10365.6|10370|10369.4|10370.4|10369.8|10365.4|10364.6|191
1734568500000|2024-12-19 00:35:00|10370.2|10369.6|10371.4|10370.8|10372.7|10372.1|10370|10369.1|192
1734568800000|2024-12-19 00:40:00|10371.6|10371|10374.4|10373.5|10374.4|10373.6|10371.6|10371|203
1734569100000|2024-12-19 00:45:00|10374|10373.1|10376.5|10375.6|10376.9|10376|10373.2|10372.3|195
1734569400000|2024-12-19 00:50:00|10376.6|10375.7|10376.3|10374.7|10380.5|10379.4|10374.7|10373.8|290
1734569700000|2024-12-19 00:55:00|10377.5|10376.1|10373.6|10372.7|10379.2|10378.3|10372.8|10371.9|364
1734570000000|2024-12-19 01:00:00|10373.9|10373|10373.4|10372.5|10376.8|10375.9|10372.1|10371.2|306
1734570300000|2024-12-19 01:05:00|10373.3|10372.4|10375.5|10374.6|10375.7|10374.8|10372.3|10371.4|205
1734570600000|2024-12-19 01:10:00|10375.4|10374.5|10375.2|10374.3|10376.9|10376|10373.8|10372.9|217
1734570900000|2024-12-19 01:15:00|10375.1|10374.2|10379.6|10378.7|10380.3|10379.4|10373.8|10372.9|258
1734571200000|2024-12-19 01:20:00|10379.7|10378.8|10379.2|10378.3|10379.8|10378.9|10376.7|10375.8|192
1734571500000|2024-12-19 01:25:00|10378.8|10377.9|10375.5|10374.6|10378.8|10377.9|10375.5|10374.6|162
1734571800000|2024-12-19 01:30:00|10375.4|10374.5|10373.6|10372.7|10376.5|10375.6|10371.7|10370.8|239
1734572100000|2024-12-19 01:35:00|10373.8|10372.9|10377.8|10376.9|10378.5|10377.6|10373.6|10372.7|181
1734572400000|2024-12-19 01:40:00|10377.7|10376.8|10376.9|10376|10378|10377.1|10375.5|10374.6|215
1734572700000|2024-12-19 01:45:00|10376.6|10375.7|10374.8|10373.9|10378.4|10377.5|10374.6|10373.7|172
1734573000000|2024-12-19 01:50:00|10374.7|10373.8|10375.3|10374.4|10376.4|10375.5|10373.6|10372.7|122
1734573300000|2024-12-19 01:55:00|10375.4|10374.5|10378.5|10377.6|10378.9|10378|10374.9|10374|143
1734573600000|2024-12-19 02:00:00|10378.8|10377.9|10376.3|10375.4|10379.8|10378.9|10376.1|10375.3|156
1734573900000|2024-12-19 02:05:00|10376.4|10375.8|10376.7|10375.8|10377.4|10376.5|10375.3|10374.4|150
1734574200000|2024-12-19 02:10:00|10376.6|10375.7|10373.7|10372.8|10376.6|10375.7|10373.7|10372.8|102
1734574500000|2024-12-19 02:15:00|10373.6|10372.7|10377.5|10376.6|10378.6|10377.8|10373.1|10372.2|132
1734574800000|2024-12-19 02:20:00|10377.6|10376.7|10379.3|10378.4|10379.8|10378.9|10377.3|10376.4|146
1734575100000|2024-12-19 02:25:00|10378.8|10377.9|10377.2|10376.3|10379.1|10378.2|10376.6|10375.7|142
1734575400000|2024-12-19 02:30:00|10377.3|10376.3|10376.8|10375.9|10377.8|10376.9|10376|10375.2|186
1734575700000|2024-12-19 02:35:00|10376.6|10375.7|10375.4|10374.5|10377.4|10376.7|10374.6|10374|249
1734576000000|2024-12-19 02:40:00|10375.5|10374.6|10375.4|10374.8|10376.1|10375.3|10374.9|10374|231
1734576300000|2024-12-19 02:45:00|10375.7|10374.8|10375.1|10374.2|10377.9|10377|10374.8|10374.1|121
1734576600000|2024-12-19 02:50:00|10375|10374.1|10380.1|10379.2|10380.4|10379.5|10374|10372.9|400
1734576900000|2024-12-19 02:55:00|10380.2|10379.3|10390.4|10389.8|10391|10390.1|10379.8|10379|535
1734577200000|2024-12-19 03:00:00|10390.3|10389.7|10383.6|10382.7|10391.2|10390.6|10382.6|10381.8|284
1734577500000|2024-12-19 03:05:00|10383.5|10382.6|10377.7|10377.1|10383.8|10382.9|10377.5|10376.9|148
1734577800000|2024-12-19 03:10:00|10378.6|10377.7|10379.8|10378.9|10380.5|10379.6|10374.8|10374.2|185
1734578100000|2024-12-19 03:15:00|10379.7|10378.8|10381.3|10380.7|10382.1|10381.3|10379.3|10378.4|142
1734578400000|2024-12-19 03:20:00|10381.2|10380.6|10383.5|10382.6|10384|10383.1|10381.2|10380.4|163
1734578700000|2024-12-19 03:25:00|10383.6|10382.7|10381|10380.1|10383.6|10382.7|10380.3|10379.6|150
1734579000000|2024-12-19 03:30:00|10380.9|10380|10379.7|10378.8|10381.6|10380.7|10378|10377.2|134
1734579300000|2024-12-19 03:35:00|10379.6|10378.7|10380.5|10379.9|10381.2|10380.6|10379.6|10378.7|108
1734579600000|2024-12-19 03:40:00|10380.4|10379.8|10381.2|10380.3|10381.5|10380.8|10378.6|10378|104
1734579900000|2024-12-19 03:45:00|10381|10380.1|10380.5|10379.6|10381.7|10380.8|10379.6|10378.8|94
1734580200000|2024-12-19 03:50:00|10380.8|10379.9|10378.8|10377.9|10381.1|10380.2|10378.5|10377.6|78
1734580500000|2024-12-19 03:55:00|10378.9|10378|10378.8|10377.9|10379.5|10378.9|10377.7|10376.9|90
1734580800000|2024-12-19 04:00:00|10378.6|10377.7|10378.2|10377.6|10379.4|10378.5|10377.9|10377.3|104
1734581100000|2024-12-19 04:05:00|10378.1|10377.5|10377.5|10376.9|10379.8|10379.2|10377.3|10376.4|107
1734581400000|2024-12-19 04:10:00|10377.6|10377|10378.4|10377.5|10379|10378.1|10375.3|10374.4|129
1734581700000|2024-12-19 04:15:00|10378.3|10377.4|10379|10378.1|10379.2|10378.3|10377.7|10376.8|70
1734582000000|2024-12-19 04:20:00|10379.2|10378.3|10379.8|10378.9|10380.9|10380|10378.5|10377.6|96
1734582300000|2024-12-19 04:25:00|10379.7|10378.8|10380.4|10379.5|10381|10380.1|10379.5|10378.6|79
1734582600000|2024-12-19 04:30:00|10380.5|10379.6|10381.8|10380.9|10382|10381.1|10379.8|10378.9|73
1734582900000|2024-12-19 04:35:00|10382.2|10381.3|10378.8|10377.9|10382.6|10381.7|10378.8|10377.9|80
1734583200000|2024-12-19 04:40:00|10378.7|10377.8|10378.7|10377.8|10379.2|10378.6|10378|10377.1|50
1734583500000|2024-12-19 04:45:00|10378.6|10377.7|10376.7|10375.8|10378.6|10377.7|10376.7|10375.8|74
1734583800000|2024-12-19 04:50:00|10376.8|10375.9|10380.4|10379.8|10380.9|10380|10376.4|10375.5|95
1734584100000|2024-12-19 04:55:00|10380|10379.5|10379.6|10378.7|10380.3|10379.5|10376.7|10375.8|120
1734584400000|2024-12-19 05:00:00|10379.4|10378.5|10380.5|10379.6|10383.2|10382.3|10378.8|10377.9|147
1734584700000|2024-12-19 05:05:00|10380.4|10379.5|10380.3|10379.4|10381.9|10381|10379.5|10378.6|85
1734585000000|2024-12-19 05:10:00|10380.5|10379.6|10381.1|10380.2|10382.1|10381.2|10380.3|10379.4|58
1734585300000|2024-12-19 05:15:00|10381.3|10380.4|10381.6|10380.7|10382.2|10381.3|10380.5|10379.6|103
1734585600000|2024-12-19 05:20:00|10381.5|10380.6|10383.6|10382.7|10383.6|10382.8|10380.8|10379.9|86
1734585900000|2024-12-19 05:25:00|10383.7|10382.8|10385.1|10384.2|10385.5|10384.9|10383.1|10382.5|83
1734586200000|2024-12-19 05:30:00|10385.2|10384.3|10382.6|10381.7|10386|10385.1|10382.6|10381.7|95
1734586500000|2024-12-19 05:35:00|10382.5|10381.6|10382.6|10381.7|10382.7|10381.8|10380.8|10379.9|78
1734586800000|2024-12-19 05:40:00|10382.5|10381.6|10381.5|10380.6|10382.8|10381.9|10380.1|10379.2|93
1734587100000|2024-12-19 05:45:00|10381.6|10380.7|10379.1|10378.5|10381.6|10380.9|10379.1|10378.4|113
1734587400000|2024-12-19 05:50:00|10379.2|10378.6|10377.7|10377.1|10380.1|10379.2|10376.5|10375.9|136
1734587700000|2024-12-19 05:55:00|10377.8|10377.2|10382.3|10381.7|10382.3|10381.7|10377.8|10377|208
1734588000000|2024-12-19 06:00:00|10382.2|10381.6|10380.4|10379.8|10382.2|10381.6|10378.8|10377.9|177
1734588300000|2024-12-19 06:05:00|10380.3|10379.7|10378.4|10377.5|10381.6|10380.7|10377.9|10377|127
1734588600000|2024-12-19 06:10:00|10378.5|10377.6|10380.5|10379.6|10381.4|10380.5|10378.5|10377.6|135
1734588900000|2024-12-19 06:15:00|10380.4|10379.5|10384|10383.1|10385.1|10384.2|10380.4|10379.5|126
1734589200000|2024-12-19 06:20:00|10384.1|10383.2|10386.8|10386.2|10387.1|10386.5|10384.1|10383.2|195
1734589500000|2024-12-19 06:25:00|10387.1|10386.5|10387.5|10386.9|10387.5|10386.9|10384.8|10383.9|165
1734589800000|2024-12-19 06:30:00|10387.6|10387|10386.7|10385.8|10388.5|10387.8|10385.5|10384.6|237
1734590100000|2024-12-19 06:35:00|10386.4|10385.5|10387.7|10386.8|10388.6|10387.7|10385.9|10385|312
1734590400000|2024-12-19 06:40:00|10387.8|10386.9|10384.3|10383.4|10387.9|10387|10383.4|10382.5|304
1734590700000|2024-12-19 06:45:00|10384.4|10383.5|10386.6|10385.7|10386.6|10385.7|10382.5|10381.6|272
1734591000000|2024-12-19 06:50:00|10386.7|10385.8|10385.8|10384.9|10388|10387.1|10384.4|10383.7|305
1734591300000|2024-12-19 06:55:00|10385.9|10385|10386.1|10384.9|10387.6|10387|10385.1|10384.5|197
1734591600000|2024-12-19 07:00:00|10386|10384.7|10392.5|10391.6|10394.3|10393.3|10385.8|10384.7|410
1734591900000|2024-12-19 07:05:00|10392.6|10391.7|10394.6|10393.7|10397.1|10396.2|10392.2|10391.5|424
1734592200000|2024-12-19 07:10:00|10395.2|10394.3|10408.3|10407.7|10410|10409.1|10394.3|10393.4|669
1734592500000|2024-12-19 07:15:00|10408.1|10407.5|10400.7|10400.1|10408.1|10407.5|10399.2|10398.3|452
1734592800000|2024-12-19 07:20:00|10400.8|10400.2|10402.2|10401.3|10403.2|10402.4|10397.6|10396.7|261
1734593100000|2024-12-19 07:25:00|10401.7|10400.8|10399|10398.4|10402.5|10401.6|10397.3|10396.4|243
1734593400000|2024-12-19 07:30:00|10399.2|10398.6|10392.2|10391.3|10400.9|10400.3|10391|10390.1|423
1734593700000|2024-12-19 07:35:00|10392.4|10391.5|10396.2|10395.3|10396.9|10396.1|10391.4|10390.8|335
1734594000000|2024-12-19 07:40:00|10396|10395.4|10399.1|10398.2|10399.5|10398.6|10392.8|10392|425
1734594300000|2024-12-19 07:45:00|10399|10398.1|10397.5|10396.6|10399|10398.2|10394.3|10393.7|286
1734594600000|2024-12-19 07:50:00|10397.4|10396.5|10399.3|10398.4|10399.8|10398.9|10396.9|10396|266
1734594900000|2024-12-19 07:55:00|10399.2|10398.3|10395.3|10394.7|10400.4|10399.5|10395.3|10394.7|338
1734595200000|2024-12-19 08:00:00|10395.4|10394.8|10393.6|10392.7|10395.4|10394.8|10391|10390.1|499
1734595500000|2024-12-19 08:05:00|10393.5|10392.6|10402|10401.1|10405.6|10404.7|10392.8|10392|456
1734595800000|2024-12-19 08:10:00|10401.8|10400.9|10400.8|10400.2|10403.7|10402.8|10399.1|10398.2|358
1734596100000|2024-12-19 08:15:00|10401.4|10400.5|10395|10394.1|10402.3|10401.7|10394|10393.3|300
1734596400000|2024-12-19 08:20:00|10394.7|10393.8|10400.2|10399.6|10401.5|10400.8|10394|10393.2|280
1734596700000|2024-12-19 08:25:00|10400.1|10399.5|10400.4|10399.5|10402.5|10401.8|10398.5|10397.8|379
1734597000000|2024-12-19 08:30:00|10400.1|10399.2|10397.4|10396.5|10401.2|10400.3|10396.9|10396|367
1734597300000|2024-12-19 08:35:00|10397.2|10396.3|10394.9|10394|10397.8|10396.9|10392.4|10391.5|311
1734597600000|2024-12-19 08:40:00|10394.7|10393.8|10406.7|10405.8|10407.6|10406.7|10394|10393.1|490
1734597900000|2024-12-19 08:45:00|10406.5|10405.6|10403.4|10402.5|10409.1|10408.2|10400.5|10399.6|593
1734598200000|2024-12-19 08:50:00|10403.3|10402.4|10407.8|10406.9|10409.8|10408.9|10402.2|10401.3|425
1734598500000|2024-12-19 08:55:00|10407.9|10407|10408.9|10408|10409.3|10408.7|10406.9|10406|292
1734598800000|2024-12-19 09:00:00|10409.3|10408.4|10417.1|10416.2|10417.8|10416.9|10408.6|10407.7|665
1734599100000|2024-12-19 09:05:00|10417|10416.1|10418.1|10417.2|10418.6|10417.7|10414|10413.1|399
1734599400000|2024-12-19 09:10:00|10418|10417.1|10420.4|10419.5|10420.5|10419.6|10417.5|10416.6|342
1734599700000|2024-12-19 09:15:00|10420.3|10419.4|10418.7|10417.8|10420.4|10419.5|10416.6|10415.7|330
1734600000000|2024-12-19 09:20:00|10418.4|10417.5|10418.3|10417.4|10419|10418.2|10415.6|10414.7|289
1734600300000|2024-12-19 09:25:00|10418.5|10417.6|10420.5|10419.6|10420.5|10419.6|10417.6|10416.8|263
1734600600000|2024-12-19 09:30:00|10420.4|10419.5|10418.8|10417.9|10422.3|10421.6|10417.7|10417.1|316
1734600900000|2024-12-19 09:35:00|10418.7|10417.8|10416.7|10416.1|10419.2|10418.5|10412.3|10411.4|347
1734601200000|2024-12-19 09:40:00|10416.6|10416|10419.8|10419.2|10422.8|10422.1|10416.6|10416|377
1734601500000|2024-12-19 09:45:00|10419.7|10419.1|10416.7|10416.1|10420|10419.4|10414.8|10414.2|361
1734601800000|2024-12-19 09:50:00|10416.5|10415.8|10413.4|10412.5|10417.1|10416.5|10413|10412.2|334
1734602100000|2024-12-19 09:55:00|10413.3|10412.4|10413|10412.1|10414.3|10413.7|10409.2|10408.4|434
1734602400000|2024-12-19 10:00:00|10413.1|10412.2|10407.5|10406.6|10413.1|10412.2|10404.6|10403.9|341
1734602700000|2024-12-19 10:05:00|10407.4|10406.5|10411.5|10410.9|10411.7|10411|10405.4|10404.5|271
1734603000000|2024-12-19 10:10:00|10411.7|10411.1|10411.2|10410.6|10412.8|10412.1|10410|10409.3|281
1734603300000|2024-12-19 10:15:00|10411.1|10410.5|10413.6|10412.7|10416.3|10415.5|10410.3|10409.7|325
1734603600000|2024-12-19 10:20:00|10413.5|10412.6|10414.5|10413.9|10415.1|10414.3|10412.2|10411.6|247
1734603900000|2024-12-19 10:25:00|10414.6|10414|10410.4|10409.8|10414.8|10414.2|10409.7|10409.1|239
1734604200000|2024-12-19 10:30:00|10410.2|10409.6|10409.7|10409.1|10414.2|10413.3|10409.7|10409.1|293
1734604500000|2024-12-19 10:35:00|10409.6|10409|10409.4|10408.8|10410.4|10409.8|10407.5|10406.9|274
1734604800000|2024-12-19 10:40:00|10409.3|10408.4|10409.7|10408.8|10410.3|10409.7|10407.9|10407.3|246
1734605100000|2024-12-19 10:45:00|10409.5|10408.9|10409.1|10408.5|10413.2|10412.4|10408.2|10407.6|259
1734605400000|2024-12-19 10:50:00|10409|10408.4|10408.9|10408.3|10413.2|10412.6|10408|10407.4|182
1734605700000|2024-12-19 10:55:00|10408.5|10407.9|10405.7|10404.8|10409.1|10408.5|10405|10404.2|239
1734606000000|2024-12-19 11:00:00|10405.6|10404.7|10407.2|10406.6|10409|10408.3|10405.3|10404.7|202
1734606300000|2024-12-19 11:05:00|10407.3|10406.7|10410.1|10409.5|10410.9|10410.3|10407.2|10406.6|234
1734606600000|2024-12-19 11:10:00|10410.7|10410.1|10410.2|10409.6|10413.2|10412.3|10409.9|10409.1|184
1734606900000|2024-12-19 11:15:00|10410.4|10409.8|10414.8|10413.9|10415.8|10414.9|10408.5|10407.9|217
1734607200000|2024-12-19 11:20:00|10414.6|10413.7|10414.2|10413.3|10415.7|10414.8|10411.5|10410.6|237
1734607500000|2024-12-19 11:25:00|10414.1|10413.2|10411|10410.4|10414.9|10414|10410.7|10409.8|212
1734607800000|2024-12-19 11:30:00|10410.9|10410|10412|10411.4|10412.7|10412|10409.3|10408.5|219
1734608100000|2024-12-19 11:35:00|10411.9|10411.3|10409.5|10408.9|10412|10411.3|10408.4|10407.8|177
1734608400000|2024-12-19 11:40:00|10409.6|10409|10405.1|10404.2|10409.6|10409|10404.7|10403.8|252
1734608700000|2024-12-19 11:45:00|10404.7|10403.8|10404.2|10403.3|10406.6|10406|10402.2|10401.3|207
1734609000000|2024-12-19 11:50:00|10403.9|10403.4|10401.2|10400.6|10404|10403.4|10400.9|10400.1|234
1734609300000|2024-12-19 11:55:00|10401.3|10400.7|10403.9|10403|10404.2|10403.3|10400.2|10399.6|217
1734609600000|2024-12-19 12:00:00|10404|10403.1|10401.9|10401|10405.7|10404.8|10400.2|10399.3|893
1734609900000|2024-12-19 12:05:00|10402|10401.1|10408.8|10407.9|10408.9|10408|10399.1|10398.2|612
1734610200000|2024-12-19 12:10:00|10408.7|10407.8|10404.2|10403.3|10409.1|10408.2|10403.6|10402.7|466
1734610500000|2024-12-19 12:15:00|10404.3|10403.4|10405.3|10404.4|10405.8|10404.9|10401.2|10400.3|537
1734610800000|2024-12-19 12:20:00|10405.2|10404.3|10401.8|10400.9|10406.6|10405.7|10400|10399.1|551
1734611100000|2024-12-19 12:25:00|10401.9|10401|10401.2|10400.3|10403.5|10402.6|10400.2|10399.3|332
1734611400000|2024-12-19 12:30:00|10401.1|10400.2|10407.1|10406.2|10407.2|10406.3|10399.7|10398.8|415
1734611700000|2024-12-19 12:35:00|10406.7|10405.8|10406.8|10405.9|10410|10409.1|10404.4|10403.5|484
1734612000000|2024-12-19 12:40:00|10406.7|10405.8|10401.6|10400.6|10407.7|10406.8|10401.6|10400.6|531
1734612300000|2024-12-19 12:45:00|10401.7|10400.7|10405.7|10404.8|10406.9|10406|10400.5|10399.6|475
1734612600000|2024-12-19 12:50:00|10406|10405.1|10398.2|10397.3|10410.8|10409.9|10397.7|10396.8|606
1734612900000|2024-12-19 12:55:00|10398.4|10397.5|10394.1|10393.2|10398.4|10397.5|10391.3|10390.4|872
1734613200000|2024-12-19 13:00:00|10394|10393.1|10388.7|10387.8|10400.2|10399.3|10388.5|10387.6|695
1734613500000|2024-12-19 13:05:00|10388.9|10388|10395.6|10394.5|10395.6|10394.7|10386.4|10385.5|665
1734613800000|2024-12-19 13:10:00|10395.5|10394.6|10400.3|10399.5|10402.8|10401.5|10395.4|10394.5|617
1734614100000|2024-12-19 13:15:00|10400.6|10399.8|10408.4|10407.5|10408.8|10407.9|10400.2|10399.3|680
1734614400000|2024-12-19 13:20:00|10408|10407.1|10410|10409.1|10412.4|10411.5|10406.4|10405.5|810
1734614700000|2024-12-19 13:25:00|10410.4|10409.5|10410.9|10404.9|10412.3|10411.4|10407.3|10404.6|605
1734615000000|2024-12-19 13:30:00|10410.5|10404.5|10401.8|10400.9|10410.5|10405.9|10400.3|10394.9|1210
1734615300000|2024-12-19 13:35:00|10401.9|10401.1|10410.4|10409.5|10410.6|10409.7|10399.4|10398.5|929
1734615600000|2024-12-19 13:40:00|10411.4|10410.5|10408.8|10407.8|10414.5|10413.6|10408.6|10407.7|932
1734615900000|2024-12-19 13:45:00|10408.7|10407.9|10406.6|10405.5|10411.2|10410.3|10406.1|10405|845
1734616200000|2024-12-19 13:50:00|10406.4|10405.3|10401.5|10400.6|10406.4|10405.3|10400.5|10399.6|705
1734616500000|2024-12-19 13:55:00|10401.3|10400.4|10399.5|10398.6|10401.3|10400.4|10397.5|10396.6|628
1734616800000|2024-12-19 14:00:00|10399.7|10398.8|10404.2|10403.6|10407.5|10406.9|10398.4|10397.5|679
1734617100000|2024-12-19 14:05:00|10404.6|10404|10402.7|10402.1|10406.8|10406.2|10401.6|10400.8|491
1734617400000|2024-12-19 14:10:00|10402.3|10401.7|10400.6|10400|10402.8|10402.2|10396.3|10395.7|457
1734617700000|2024-12-19 14:15:00|10400.4|10399.8|10396.2|10395.3|10402.5|10401.8|10394.5|10393.6|515
1734618000000|2024-12-19 14:20:00|10396.3|10395.4|10398.4|10397.8|10398.4|10397.8|10395.5|10394.8|335
1734618300000|2024-12-19 14:25:00|10398.5|10397.9|10400.3|10399.7|10402.6|10401.7|10398.4|10397.8|339
1734618600000|2024-12-19 14:30:00|10400.4|10399.8|10400.3|10399.7|10403.4|10402.8|10397.4|10396.8|489
1734618900000|2024-12-19 14:35:00|10400.4|10399.8|10404.6|10403.7|10405.5|10404.8|10400.3|10399.6|524
1734619200000|2024-12-19 14:40:00|10404.5|10403.6|10399.4|10398.5|10405.4|10404.5|10398.6|10398|446
1734619500000|2024-12-19 14:45:00|10399.3|10398.4|10398.6|10398|10401.5|10400.9|10397.2|10396.6|421
1734619800000|2024-12-19 14:50:00|10398.7|10398.1|10398|10397.4|10400.2|10399.6|10396|10395.3|462
1734620100000|2024-12-19 14:55:00|10398.1|10397.5|10397.5|10394.5|10399.1|10398.5|10395.7|10394.5|343
1734620400000|2024-12-19 15:00:00|10397.6|10394.4|10391.2|10390.6|10397.8|10396.9|10390.6|10390|497
1734620700000|2024-12-19 15:05:00|10391.5|10390.9|10400.8|10400.2|10402.3|10401.5|10390.5|10389.9|550
1734621000000|2024-12-19 15:10:00|10400.7|10400.1|10396|10395.1|10402|10401.3|10394.9|10394|305
1734621300000|2024-12-19 15:15:00|10395.9|10395|10399.6|10398.7|10401.7|10401|10394.4|10393.8|501
1734621600000|2024-12-19 15:20:00|10399.5|10398.6|10397.9|10397.3|10399.8|10398.9|10394.4|10393.5|445
1734621900000|2024-12-19 15:25:00|10398|10397.4|10400.2|10399.6|10401.4|10400.5|10393.5|10392.8|508
1734622200000|2024-12-19 15:30:00|10400|10399.4|10393.8|10392.9|10401.3|10400.7|10393.7|10392.8|515
1734622500000|2024-12-19 15:35:00|10394|10393.1|10392.6|10391.7|10396.2|10395.3|10391.5|10390.7|459
1734622800000|2024-12-19 15:40:00|10393|10392.4|10389.4|10388.8|10393.6|10393|10387.8|10387.1|441
1734623100000|2024-12-19 15:45:00|10389.7|10388.7|10381.3|10380.4|10390.5|10389.6|10380.5|10379.6|496
1734623400000|2024-12-19 15:50:00|10381.4|10380.5|10384|10383.4|10386.2|10385.3|10380.9|10380.3|604
1734623700000|2024-12-19 15:55:00|10383.4|10382.8|10380.4|10379.5|10383.4|10382.8|10377.2|10376.6|630
1734624000000|2024-12-19 16:00:00|10380.3|10379.4|10376.3|10375.7|10380.8|10379.9|10376.2|10375.6|527
1734624300000|2024-12-19 16:05:00|10376.2|10375.6|10376.7|10376.1|10378.9|10378|10374|10373.1|518
1734624600000|2024-12-19 16:10:00|10376.9|10376.3|10369.1|10368.5|10376.9|10376.3|10369.1|10368.5|543
1734624900000|2024-12-19 16:15:00|10369.3|10368.7|10378.1|10377.5|10378.1|10377.5|10368.9|10368.3|482
1734625200000|2024-12-19 16:20:00|10378|10377.4|10382.3|10381.4|10384|10382.7|10375.4|10374.7|491
1734625500000|2024-12-19 16:25:00|10382.4|10381.5|10382.8|10382.2|10384.9|10384.2|10381.4|10380.5|381
1734625800000|2024-12-19 16:30:00|10383.2|10382.6|10382.1|10381.2|10384.8|10383.9|10380.6|10380|359
1734626100000|2024-12-19 16:35:00|10382|10381.4|10376.9|10376|10382.1|10381.5|10374.4|10373.5|369
1734626400000|2024-12-19 16:40:00|10377|10376.1|10373.4|10372.8|10377.5|10376.7|10372.3|10371.5|323
1734626700000|2024-12-19 16:45:00|10372.9|10372.3|10366.4|10365.8|10373.2|10372.6|10366|10365.4|341
1734627000000|2024-12-19 16:50:00|10366.5|10365.6|10363.4|10362.8|10367.7|10366.8|10362.8|10362|309
1734627300000|2024-12-19 16:55:00|10362.9|10362.3|10357|10356.4|10363.1|10362.5|10356.6|10356|362
1734627600000|2024-12-19 17:00:00|10357.1|10356.5|10363.5|10362.9|10364.1|10363.2|10355.1|10354.3|432
1734627900000|2024-12-19 17:05:00|10363.6|10363|10368.1|10367.2|10369.2|10368.3|10362.7|10362.1|314
1734628200000|2024-12-19 17:10:00|10368.2|10367.3|10365.4|10364.8|10370|10369.1|10365.4|10364.8|364
1734628500000|2024-12-19 17:15:00|10365.2|10364.6|10368.5|10367.6|10370.5|10369.9|10364.8|10364|242
1734628800000|2024-12-19 17:20:00|10368.6|10367.7|10374.1|10373.2|10375|10374.1|10366.6|10365.7|312
1734629100000|2024-12-19 17:25:00|10374.2|10373.3|10374.6|10374|10376.9|10375.8|10373.1|10372.2|313
1734629400000|2024-12-19 17:30:00|10374.4|10373.5|10371.8|10370.9|10374.5|10373.9|10368|10367.4|279
1734629700000|2024-12-19 17:35:00|10371.6|10370.7|10369|10368.4|10371.7|10370.8|10368.4|10367.5|207
1734630000000|2024-12-19 17:40:00|10369.3|10368.7|10368.8|10368.2|10370.4|10369.8|10366.8|10365.9|286
1734630300000|2024-12-19 17:45:00|10368.7|10368.1|10366.4|10365.8|10370.1|10369.5|10365.8|10365.2|227
1734630600000|2024-12-19 17:50:00|10366.5|10365.9|10366|10365.1|10366.5|10365.9|10362.9|10362.1|194
1734630900000|2024-12-19 17:55:00|10366.1|10365.2|10362|10361.4|10366.1|10365.2|10359.6|10359|299
1734631200000|2024-12-19 18:00:00|10361.9|10361.3|10357.8|10357.2|10364.8|10364.2|10357.1|10356.2|401
1734631500000|2024-12-19 18:05:00|10357.5|10356.9|10362|10361.4|10362.6|10361.7|10355.9|10354.9|347
1734631800000|2024-12-19 18:10:00|10362.2|10361.6|10369.2|10368.6|10369.4|10368.8|10362.2|10361.6|222
1734632100000|2024-12-19 18:15:00|10369.3|10368.7|10370.1|10369.2|10370.5|10369.6|10366.5|10365.6|237
1734632400000|2024-12-19 18:20:00|10370.5|10369.6|10370.7|10370.1|10373.2|10372.5|10369.4|10368.5|270
1734632700000|2024-12-19 18:25:00|10370.8|10370.2|10368.9|10368|10372.3|10371.5|10368.5|10367.6|213
1734633000000|2024-12-19 18:30:00|10368.8|10367.9|10368.9|10368|10369.8|10369.1|10367.4|10366.6|143
1734633300000|2024-12-19 18:35:00|10369|10368.1|10366.7|10365.8|10370.7|10369.8|10365.4|10364.8|158
1734633600000|2024-12-19 18:40:00|10367|10366.1|10368.9|10368|10371.2|10370.4|10367|10366.1|245
1734633900000|2024-12-19 18:45:00|10368.5|10367.6|10368.9|10368|10369|10368.1|10366.4|10365.5|188
1734634200000|2024-12-19 18:50:00|10369|10368.1|10371.8|10371.2|10372.1|10371.2|10367.4|10366.8|207
1734634500000|2024-12-19 18:55:00|10371.7|10371.1|10374.4|10373.8|10375.8|10375.2|10371.7|10371.1|300
1734634800000|2024-12-19 19:00:00|10374.3|10373.7|10376.8|10375.9|10377.7|10376.8|10373.5|10372.6|333
1734635100000|2024-12-19 19:05:00|10376.6|10375.7|10374.1|10373.2|10377|10376.1|10373.2|10372.3|246
1734635400000|2024-12-19 19:10:00|10374|10373.1|10371.2|10370.3|10374.4|10373.5|10370.4|10369.5|263
1734635700000|2024-12-19 19:15:00|10371.1|10370.2|10368.3|10367.4|10372.1|10371.2|10367.5|10366.6|221
1734636000000|2024-12-19 19:20:00|10368|10367.1|10366.8|10365.9|10368|10367.1|10365.6|10364.7|184
1734636300000|2024-12-19 19:25:00|10366.7|10365.8|10365.6|10365|10367|10366.1|10363.7|10362.9|159
1734636600000|2024-12-19 19:30:00|10365.5|10364.9|10367.2|10366.3|10368.2|10367.3|10365.2|10364.3|184
1734636900000|2024-12-19 19:35:00|10367.3|10366.4|10366.8|10365.9|10368.5|10367.6|10365|10364.1|152
1734637200000|2024-12-19 19:40:00|10366.7|10365.8|10366.5|10365.9|10368.3|10367.4|10366.2|10365.3|144
1734637500000|2024-12-19 19:45:00|10366.4|10365.8|10363.2|10362.3|10366.5|10365.9|10363.1|10362.2|167
1734637800000|2024-12-19 19:50:00|10363|10362.1|10363.5|10362.6|10364.9|10364|10362.5|10361.6|168
1734638100000|2024-12-19 19:55:00|10363.6|10362.7|10361.6|10361|10365.3|10364.4|10361.6|10361|266
1734638400000|2024-12-19 20:00:00|10361.8|10361.2|10362.6|10361.7|10363.6|10362.8|10361.1|10360.5|252
1734638700000|2024-12-19 20:05:00|10362.5|10361.6|10363.6|10362.7|10364.1|10363.2|10359.2|10358.3|181
1734639000000|2024-12-19 20:10:00|10364|10363.1|10367.8|10366.9|10368.2|10367.3|10363.2|10362.3|171
1734639300000|2024-12-19 20:15:00|10367.6|10366.7|10367.4|10366.8|10369.1|10368.2|10366.7|10366.1|133
1734639600000|2024-12-19 20:20:00|10367.2|10366.6|10368.3|10367.7|10368.4|10367.8|10366.5|10365.9|146
1734639900000|2024-12-19 20:25:00|10368.1|10367.5|10367.7|10367.1|10368.5|10367.8|10366|10365.4|152
1734640200000|2024-12-19 20:30:00|10367.6|10367|10366|10365.4|10368.1|10367.3|10365.5|10364.9|124
1734640500000|2024-12-19 20:35:00|10366.1|10365.5|10365.4|10364.8|10366.7|10366.1|10364.5|10363.9|135
1734640800000|2024-12-19 20:40:00|10365.5|10364.9|10368.6|10367.7|10369|10368.4|10365.2|10364.6|119
1734641100000|2024-12-19 20:45:00|10368.5|10368|10368.5|10367.9|10369.5|10368.9|10368.2|10367.3|126
1734641400000|2024-12-19 20:50:00|10368.4|10367.8|10368|10367.4|10368.4|10367.8|10366.7|10366|188
1734641700000|2024-12-19 20:55:00|10368.1|10367.5|10368.4|10367.8|10369.1|10368.5|10367.4|10366.8|152
1734642000000|2024-12-19 21:00:00|10368.3|10367.7|10367.3|10366.4|10368.6|10367.7|10367.2|10366.3|61
1734642300000|2024-12-19 21:05:00|10367.4|10366.5|10363.8|10363.2|10368.4|10367.8|10363.6|10363|81
1734642600000|2024-12-19 21:10:00|10363.3|10362.7|10362.1|10361.2|10363.9|10363.1|10361.3|10360.4|68
1734642900000|2024-12-19 21:15:00|10362.2|10361.3|10363|10362.1|10363.2|10362.3|10361.7|10360.8|117
1734643200000|2024-12-19 21:20:00|10363.2|10362.3|10362|10361.1|10363.2|10362.3|10361.4|10360.5|89
1734643500000|2024-12-19 21:25:00|10362.1|10361.2|10363.7|10362.8|10363.8|10362.9|10362|10361.1|75
1734643800000|2024-12-19 21:30:00|10363.6|10362.7|10364.1|10362.4|10364.4|10363|10363.2|10361.9|124
1734644100000|2024-12-19 21:35:00|10364|10362.5|10364.2|10363.3|10364.7|10363.4|10363.4|10362|141
1734644400000|2024-12-19 21:40:00|10364.3|10363.2|10363.3|10362.4|10365.1|10364.2|10363.1|10362.2|54
1734644700000|2024-12-19 21:45:00|10363.4|10362.5|10363.8|10362.9|10364.5|10363.5|10362.2|10361.3|73
1734645000000|2024-12-19 21:50:00|10363.7|10362.8|10363.7|10362|10364.7|10363.8|10363.7|10361.9|122
1734645300000|2024-12-19 21:55:00|10364.1|10361.6|10365.8|10359.2|10365.8|10362.4|10363|10359.2|188
1734645600000|2024-12-19 22:00:00|10366.7|10360.1|10367.4|10360.8|10367.4|10360.8|10366.6|10360|6
1734645900000|2024-12-19 22:05:00|10367|10360.4|10367.1|10360.5|10367.6|10361|10367|10360.4|16
1734646200000|2024-12-19 22:10:00|10367|10360.4|10367.4|10360.8|10367.5|10360.9|10366.8|10360.2|20
1734646500000|2024-12-19 22:15:00|10367.4|10360.8|10367.3|10360.7|10368.2|10361.6|10367.2|10360.6|30
1734646800000|2024-12-19 22:20:00|10367|10360.4|10366.8|10360.2|10367.1|10360.5|10366.6|10360|16
1734647100000|2024-12-19 22:25:00|10366.7|10360.1|10367.6|10361|10367.8|10361.5|10366.3|10360|52
1734647400000|2024-12-19 22:30:00|10367.7|10361.1|10367.6|10361|10368|10361.4|10367.5|10360.9|21
1734647700000|2024-12-19 22:35:00|10367.4|10360.8|10367.7|10361.3|10368.3|10362.6|10364.7|10360.8|84
1734648000000|2024-12-19 22:40:00|10368|10361.1|10368.5|10361.9|10368.5|10361.9|10367.7|10361.1|92
1734648300000|2024-12-19 22:45:00|10368.4|10361.8|10366.8|10363.3|10368.7|10364.3|10366.5|10361.6|125
1734648600000|2024-12-19 22:50:00|10366.9|10363.1|10366.3|10363.1|10367.1|10363.3|10366.2|10361.9|51
1734648900000|2024-12-19 22:55:00|10366.4|10363.2|10366.9|10364.1|10367.6|10364.6|10366.4|10363.1|25
1734649200000|2024-12-19 23:00:00|10367.8|10363.5|10363.1|10360.8|10367.9|10364.4|10363.1|10360.8|104
1734649500000|2024-12-19 23:05:00|10362.8|10361|10363.2|10361.6|10363.4|10362.1|10362|10360.4|64
1734649800000|2024-12-19 23:10:00|10363.1|10361.5|10362.8|10361.9|10363.7|10362.8|10362.3|10361.4|49
1734650100000|2024-12-19 23:15:00|10362.9|10362|10364.5|10363.6|10364.9|10363.6|10362.9|10362|70
1734650400000|2024-12-19 23:20:00|10364.4|10363.5|10364.3|10363.4|10364.5|10363.6|10363.9|10363|26
1734650700000|2024-12-19 23:25:00|10364.2|10363.3|10362.4|10361.5|10364.5|10363.6|10362.3|10361.4|33
1734651000000|2024-12-19 23:30:00|10362.1|10361.2|10362.6|10361.7|10363|10362.1|10361.5|10360.6|70
1734651300000|2024-12-19 23:35:00|10362.5|10361.6|10362.9|10362|10363.6|10362.7|10362.4|10361.5|62
1734651600000|2024-12-19 23:40:00|10363|10362.1|10363|10362.1|10363.2|10362.3|10362.5|10361.5|46
1734651900000|2024-12-19 23:45:00|10362.9|10362|10363.5|10362.6|10365|10364.1|10362.9|10362|60
1734652200000|2024-12-19 23:50:00|10363.6|10362.7|10364.9|10364|10365.1|10364.2|10363.6|10362.7|69
1734652500000|2024-12-19 23:55:00|10364.8|10363.9|10364.9|10364|10365|10364.1|10364.2|10363.3|63
1734652800000|2024-12-20 00:00:00|10365|10364.1|10367|10366.1|10369.7|10368.8|10364.5|10363.6|125
1734653100000|2024-12-20 00:05:00|10366.8|10365.9|10363.9|10363|10368|10367.1|10363.6|10362.7|142
1734653400000|2024-12-20 00:10:00|10364|10363.1|10365.8|10364.9|10365.8|10364.9|10363.1|10362.2|134
1734653700000|2024-12-20 00:15:00|10365.7|10364.8|10366.2|10365.3|10366.5|10365.6|10365.1|10364.2|127
1734654000000|2024-12-20 00:20:00|10366.3|10365.4|10366.7|10365.8|10367.7|10366.5|10365.3|10364.4|96
1734654300000|2024-12-20 00:25:00|10366.8|10365.9|10367.2|10366.3|10367.3|10366.4|10366.3|10365.4|77
1734654600000|2024-12-20 00:30:00|10367.1|10366.2|10367.1|10366.2|10367.4|10366.5|10365.6|10364.7|92
1734654900000|2024-12-20 00:35:00|10367|10366.1|10364.8|10363.9|10367.5|10366.6|10364.6|10363.7|73
1734655200000|2024-12-20 00:40:00|10364.9|10364|10362.9|10362|10366|10365.1|10362.3|10361.4|130
1734655500000|2024-12-20 00:45:00|10363|10362.4|10366.1|10365.2|10367.5|10366.6|10362.8|10361.9|115
1734655800000|2024-12-20 00:50:00|10366|10365.1|10364.7|10363.8|10366.2|10365.3|10364|10363.1|168
1734656100000|2024-12-20 00:55:00|10364.6|10363.7|10365.7|10364.8|10366.3|10365.4|10364.2|10363.3|178
1734656400000|2024-12-20 01:00:00|10365.5|10364.9|10363.2|10362.3|10365.6|10365|10361.9|10361|210
1734656700000|2024-12-20 01:05:00|10363.3|10362.4|10362.8|10361.9|10365.4|10364.5|10362.5|10361.6|177
1734657000000|2024-12-20 01:10:00|10362.9|10362|10361.2|10360.3|10363.2|10362.3|10360.5|10359.6|195
1734657300000|2024-12-20 01:15:00|10360.3|10359.4|10362.6|10361.7|10362.8|10362|10359.4|10358.5|187
1734657600000|2024-12-20 01:20:00|10362.7|10361.8|10363|10362.1|10364.6|10363.7|10362.2|10361.3|135
1734657900000|2024-12-20 01:25:00|10363.1|10362.2|10364.1|10363.2|10366.3|10365.4|10362.5|10361.6|143
1734658200000|2024-12-20 01:30:00|10364|10363.1|10366.6|10365.7|10367.1|10366.2|10363.9|10363|153
1734658500000|2024-12-20 01:35:00|10366.5|10365.6|10367.4|10366.5|10368.1|10367.2|10366.2|10365.3|148
1734658800000|2024-12-20 01:40:00|10367.3|10366.4|10365.5|10364.6|10367.9|10367|10365|10364.1|146
1734659100000|2024-12-20 01:45:00|10365.6|10364.7|10365.2|10364.3|10365.9|10365|10364.2|10363.3|144
1734659400000|2024-12-20 01:50:00|10365.4|10364.5|10366.1|10365.2|10366.7|10365.8|10364.9|10364|111
1734659700000|2024-12-20 01:55:00|10366.3|10365.4|10363.9|10363|10367.1|10366.2|10363.4|10362.5|179
1734660000000|2024-12-20 02:00:00|10364|10363.1|10363.8|10362.9|10364.3|10363.6|10362.5|10361.6|167
1734660300000|2024-12-20 02:05:00|10363.9|10363|10360.9|10360|10365.2|10364.3|10360.7|10359.8|137
1734660600000|2024-12-20 02:10:00|10360.8|10359.9|10363.8|10362.9|10364.5|10363.6|10360.8|10359.9|138
1734660900000|2024-12-20 02:15:00|10363.7|10362.8|10362.6|10362|10365.2|10364.3|10362.1|10361.2|144
1734661200000|2024-12-20 02:20:00|10362.5|10361.7|10363.8|10362.9|10364.7|10363.8|10362.5|10361.6|98
1734661500000|2024-12-20 02:25:00|10363.7|10362.8|10364.5|10363.6|10365.1|10364.2|10363.3|10362.4|137
1734661800000|2024-12-20 02:30:00|10364.7|10363.8|10361.9|10361|10364.7|10363.8|10361.8|10360.9|107
1734662100000|2024-12-20 02:35:00|10362|10361.1|10361.8|10360.9|10362.9|10362|10361.6|10360.7|90
1734662400000|2024-12-20 02:40:00|10361.9|10361|10361.1|10360.2|10362.9|10362|10361|10360.1|98
1734662700000|2024-12-20 02:45:00|10361|10360.1|10360.8|10360.2|10362.4|10361.5|10360.3|10359.7|94
1734663000000|2024-12-20 02:50:00|10360.9|10360.3|10362.7|10362.1|10363.9|10363.2|10360.8|10360.2|98
1734663300000|2024-12-20 02:55:00|10362.8|10361.9|10363.9|10363|10364.5|10363.6|10362.2|10361.4|79
1734663600000|2024-12-20 03:00:00|10364|10363.1|10364.4|10363.5|10366.1|10365.2|10363.8|10362.9|109
1734663900000|2024-12-20 03:05:00|10364.3|10363.4|10363.8|10362.9|10364.3|10363.4|10362|10361.1|99
1734664200000|2024-12-20 03:10:00|10363.7|10362.8|10363.9|10363|10365|10364.1|10363.7|10362.8|95
1734664500000|2024-12-20 03:15:00|10363.8|10362.9|10363.9|10363|10364.9|10364.3|10363.4|10362.5|78
1734664800000|2024-12-20 03:20:00|10363.8|10363.3|10363.9|10363|10364.3|10363.4|10362|10361.1|94
1734665100000|2024-12-20 03:25:00|10363.8|10362.9|10363|10362.4|10364.1|10363.5|10362.7|10361.9|111
1734665400000|2024-12-20 03:30:00|10363.1|10362.5|10361.4|10360.5|10363.7|10363|10360.7|10359.8|138
1734665700000|2024-12-20 03:35:00|10361.3|10360.4|10362.2|10361.3|10363.8|10362.9|10361.2|10360.3|98
1734666000000|2024-12-20 03:40:00|10362.1|10361.2|10360.4|10359.5|10362.6|10361.7|10359.8|10359.2|95
1734666300000|2024-12-20 03:45:00|10360.5|10359.6|10360|10359.4|10360.8|10360.2|10359.5|10358.9|103
1734666600000|2024-12-20 03:50:00|10360.1|10359.5|10360.3|10359.4|10361.2|10360.6|10359.4|10358.8|84
1734666900000|2024-12-20 03:55:00|10360.4|10359.5|10362.4|10361.5|10362.7|10362.1|10360|10359.3|97
1734667200000|2024-12-20 04:00:00|10362.5|10361.6|10362.8|10362.2|10362.8|10362.2|10361.1|10360.4|110
1734667500000|2024-12-20 04:05:00|10362.9|10362.3|10363.1|10362.2|10363.2|10362.6|10361.8|10361.2|87
1734667800000|2024-12-20 04:10:00|10363.2|10362.3|10361.8|10361.2|10363.3|10362.4|10361.8|10361.2|84
1734668100000|2024-12-20 04:15:00|10361.6|10361|10360.8|10359.9|10361.8|10361.2|10360.3|10359.7|76
1734668400000|2024-12-20 04:20:00|10361|10360.1|10362|10361.1|10362.2|10361.3|10360.7|10359.8|80
1734668700000|2024-12-20 04:25:00|10361.9|10361|10361.4|10360.5|10362.3|10361.5|10360.8|10360.2|73
1734669000000|2024-12-20 04:30:00|10361.2|10360.6|10362.3|10361.4|10362.8|10361.9|10360.9|10360.1|163
1734669300000|2024-12-20 04:35:00|10362.2|10361.3|10362.4|10361.8|10363.3|10362.7|10361.8|10360.9|72
1734669600000|2024-12-20 04:40:00|10362.5|10361.9|10361.9|10361|10362.5|10361.9|10361.3|10360.6|82
1734669900000|2024-12-20 04:45:00|10362|10361.1|10361.5|10360.6|10362.7|10362.1|10361.1|10360.5|73
1734670200000|2024-12-20 04:50:00|10361.3|10360.7|10360.2|10359.6|10362.4|10361.6|10359.7|10358.8|78
1734670500000|2024-12-20 04:55:00|10360.1|10359.5|10359.1|10358.5|10360.3|10359.6|10358.8|10358.1|67
1734670800000|2024-12-20 05:00:00|10358.9|10358.3|10359.7|10359.1|10359.7|10359.1|10357.1|10356.5|93
1734671100000|2024-12-20 05:05:00|10359.8|10358.9|10361.3|10360.4|10361.4|10360.5|10359.3|10358.4|113
1734671400000|2024-12-20 05:10:00|10361.2|10360.3|10361.3|10360.4|10361.5|10360.7|10359.8|10359.2|88
1734671700000|2024-12-20 05:15:00|10361.1|10360.2|10360.7|10359.8|10362.3|10361.4|10360.6|10359.7|84
1734672000000|2024-12-20 05:20:00|10360.6|10359.7|10361.3|10360.7|10362.1|10361.2|10360|10359.2|59
1734672300000|2024-12-20 05:25:00|10361.6|10361|10359|10358.1|10361.6|10361|10358.9|10358.1|56
1734672600000|2024-12-20 05:30:00|10358.8|10357.9|10359.1|10358.2|10359.1|10358.2|10357.1|10356.2|119
1734672900000|2024-12-20 05:35:00|10359.2|10358.3|10361.5|10360.6|10361.8|10360.9|10359.1|10358.2|96
1734673200000|2024-12-20 05:40:00|10361.6|10360.7|10362.1|10361.2|10362.6|10361.7|10361.3|10360.4|57
1734673500000|2024-12-20 05:45:00|10362.3|10361.4|10362.2|10361.3|10363.4|10362.7|10361.7|10360.8|89
1734673800000|2024-12-20 05:50:00|10362.5|10361.6|10363.1|10362.2|10363.3|10362.5|10361.2|10360.3|75
1734674100000|2024-12-20 05:55:00|10363.2|10362.3|10366.5|10365.9|10367|10366.4|10362.8|10361.9|182
1734674400000|2024-12-20 06:00:00|10366.6|10366|10367.8|10366.9|10368.6|10368|10365.1|10364.5|156
1734674700000|2024-12-20 06:05:00|10367.7|10366.8|10356.3|10355.4|10370.2|10369.6|10352.4|10351.5|364
1734675000000|2024-12-20 06:10:00|10356.1|10355.2|10350.8|10349.9|10356.6|10355.7|10343.6|10342.6|761
1734675300000|2024-12-20 06:15:00|10350.7|10349.8|10353.4|10352.5|10356.1|10355.2|10350.1|10349.1|411
1734675600000|2024-12-20 06:20:00|10353.5|10352.6|10356.4|10355.5|10357.3|10356.4|10353.5|10352.6|189
1734675900000|2024-12-20 06:25:00|10356.3|10355.4|10362.5|10361.6|10362.6|10361.8|10353.8|10352.9|307
1734676200000|2024-12-20 06:30:00|10363.3|10362.4|10363.1|10362.2|10365.8|10364.9|10361.7|10360.8|230
1734676500000|2024-12-20 06:35:00|10363.7|10362.8|10370.9|10370|10371.5|10370.6|10363.6|10362.7|226
1734676800000|2024-12-20 06:40:00|10371|10370.1|10370.7|10369.8|10371.5|10370.6|10368.3|10367.4|155
1734677100000|2024-12-20 06:45:00|10370.8|10369.9|10368.7|10367.8|10371.3|10370.4|10367.7|10366.8|181
1734677400000|2024-12-20 06:50:00|10368.9|10368|10372.8|10371.9|10372.8|10371.9|10368.8|10368|192
1734677700000|2024-12-20 06:55:00|10372.6|10371.7|10375.4|10374.5|10377.8|10376.9|10372.3|10371.4|266
1734678000000|2024-12-20 07:00:00|10375.7|10374.8|10377.7|10376.8|10379.4|10378.5|10373.8|10372.9|310
1734678300000|2024-12-20 07:05:00|10377.6|10376.7|10379.8|10378.9|10380.3|10379.4|10376.1|10375.4|331
1734678600000|2024-12-20 07:10:00|10379.9|10379|10379.1|10378.2|10382.1|10381.5|10378.1|10377.2|328
1734678900000|2024-12-20 07:15:00|10379|10378.1|10377.5|10376.6|10379.5|10378.6|10376.1|10375.4|267
1734679200000|2024-12-20 07:20:00|10377.6|10377|10373.9|10373.3|10377.6|10377|10373.4|10372.5|272
1734679500000|2024-12-20 07:25:00|10373.8|10373.2|10378.5|10377.6|10381.9|10381|10373|10372.1|319
1734679800000|2024-12-20 07:30:00|10378.6|10377.7|10374.6|10373.7|10379.9|10379|10373.2|10372.3|298
1734680100000|2024-12-20 07:35:00|10374.5|10373.6|10377.9|10377.3|10379.7|10378.8|10374.1|10373.2|245
1734680400000|2024-12-20 07:40:00|10377.7|10377.1|10380.5|10379.6|10381|10380.1|10377.7|10376.8|220
1734680700000|2024-12-20 07:45:00|10380.4|10379.5|10383.1|10382.2|10385.7|10384.8|10380|10379.1|249
1734681000000|2024-12-20 07:50:00|10383|10382.1|10382.5|10381.2|10383.3|10382.7|10378.6|10377.7|258
1734681300000|2024-12-20 07:55:00|10382.3|10381|10383.2|10382.6|10385.1|10384.2|10380|10379.1|377
1734681600000|2024-12-20 08:00:00|10383.1|10382.5|10382.2|10381.3|10383.4|10382.8|10378.7|10377.8|340
1734681900000|2024-12-20 08:05:00|10382.6|10381.7|10384.7|10383.8|10384.8|10383.9|10380.4|10379.7|290
1734682200000|2024-12-20 08:10:00|10384.6|10383.7|10392.1|10391.2|10392.2|10391.3|10384.5|10383.6|397
1734682500000|2024-12-20 08:15:00|10392|10391.1|10390.3|10389.4|10393.4|10392.5|10389.7|10388.8|299
1734682800000|2024-12-20 08:20:00|10390.4|10389.5|10396.1|10395.2|10398.9|10398|10390.1|10389.2|320
1734683100000|2024-12-20 08:25:00|10396.2|10395.3|10395.2|10394.3|10398.6|10398|10393.8|10392.9|310
1734683400000|2024-12-20 08:30:00|10395.5|10394.6|10394|10393.1|10398.2|10397.3|10393.2|10392.3|281
1734683700000|2024-12-20 08:35:00|10393.9|10393|10395.3|10394.4|10396.1|10395.2|10392.9|10392|270
1734684000000|2024-12-20 08:40:00|10395.2|10394.3|10394.7|10393.8|10398.5|10397.6|10393.7|10392.8|263
1734684300000|2024-12-20 08:45:00|10394.6|10393.7|10393.9|10393|10395.3|10394.4|10391|10390.1|251
1734684600000|2024-12-20 08:50:00|10394|10393.1|10397.3|10396.4|10398.3|10397.4|10392.4|10391.5|263
1734684900000|2024-12-20 08:55:00|10397|10396.1|10392.8|10391.9|10397|10396.1|10391.9|10391|272
1734685200000|2024-12-20 09:00:00|10392.7|10391.8|10388.9|10388|10392.9|10392|10387.3|10386.4|335
1734685500000|2024-12-20 09:05:00|10389.3|10388.4|10386.2|10385.3|10389.5|10388.6|10385.6|10384.3|245
1734685800000|2024-12-20 09:10:00|10386.1|10385.2|10382.2|10381.3|10386.3|10385.4|10381.4|10380.4|307
1734686100000|2024-12-20 09:15:00|10382.3|10381.4|10385.7|10384.8|10386.3|10385.4|10381.6|10380.5|260
1734686400000|2024-12-20 09:20:00|10385.8|10384.9|10379.9|10379|10386.4|10385.5|10379.7|10378.8|228
1734686700000|2024-12-20 09:25:00|10379.7|10378.8|10383.1|10382.2|10383.3|10382.4|10378.8|10377.9|239
1734687000000|2024-12-20 09:30:00|10383|10382.1|10383.5|10382.9|10384.3|10383.4|10381.6|10380.7|243
1734687300000|2024-12-20 09:35:00|10383.3|10382.4|10383.2|10382.3|10384.6|10383.7|10380.7|10380.1|248
1734687600000|2024-12-20 09:40:00|10383.1|10382.2|10379.9|10379.3|10384.2|10383.3|10379.5|10378.9|205
1734687900000|2024-12-20 09:45:00|10379.1|10378.2|10377.1|10376.5|10379.1|10378.2|10376.3|10375.5|279
1734688200000|2024-12-20 09:50:00|10377.2|10376.6|10383.7|10382.8|10383.7|10382.9|10376.5|10375.9|283
1734688500000|2024-12-20 09:55:00|10383.5|10382.6|10383.3|10382.4|10387.1|10386.2|10383.1|10382.3|239
1734688800000|2024-12-20 10:00:00|10383.4|10382.5|10383.9|10383|10385.8|10385.2|10383.1|10382.3|175
1734689100000|2024-12-20 10:05:00|10383.8|10382.9|10387.7|10386.8|10388.9|10388|10383.7|10382.8|194
1734689400000|2024-12-20 10:10:00|10388|10387.1|10386.5|10385.6|10390.6|10389.7|10385.5|10384.6|191
1734689700000|2024-12-20 10:15:00|10386.4|10385.5|10384|10383.1|10388.1|10387.3|10383.5|10382.5|222
1734690000000|2024-12-20 10:20:00|10383.7|10382.8|10385.2|10384.6|10386.2|10385.5|10382|10381.1|185
1734690300000|2024-12-20 10:25:00|10385.3|10384.7|10387|10386.4|10389.1|10388.2|10385.1|10384.2|204
1734690600000|2024-12-20 10:30:00|10386.8|10386.2|10389.3|10388.4|10389.6|10388.9|10383.9|10383|251
1734690900000|2024-12-20 10:35:00|10389.2|10388.3|10387.5|10386.9|10389.9|10389.3|10387.3|10386.5|218
1734691200000|2024-12-20 10:40:00|10387.4|10386.8|10389.3|10388.4|10389.7|10389.1|10387|10386.4|171
1734691500000|2024-12-20 10:45:00|10389.4|10388.5|10387.9|10387.3|10389.8|10388.9|10387.5|10386.7|166
1734691800000|2024-12-20 10:50:00|10387.8|10387.2|10389.7|10389.1|10390.6|10389.7|10387.6|10387|206
1734692100000|2024-12-20 10:55:00|10389.6|10389|10392.3|10391.4|10393.6|10392.8|10389.6|10388.8|198
1734692400000|2024-12-20 11:00:00|10391.4|10390.5|10388.5|10387.6|10391.4|10390.6|10387.8|10386.9|155
1734692700000|2024-12-20 11:05:00|10388.4|10387.5|10383.4|10382.5|10388.6|10387.7|10383.1|10382.3|152
1734693000000|2024-12-20 11:10:00|10383.5|10382.6|10385.8|10384.9|10386.4|10385.4|10380.1|10379.2|211
1734693300000|2024-12-20 11:15:00|10385.7|10384.8|10381.6|10380.7|10385.8|10384.9|10380.6|10379.8|221
1734693600000|2024-12-20 11:20:00|10381.4|10380.8|10384.7|10383.8|10384.7|10383.8|10381.3|10380.5|203
1734693900000|2024-12-20 11:25:00|10384.6|10383.7|10388.6|10387.7|10388.7|10387.8|10384.6|10383.6|193
1734694200000|2024-12-20 11:30:00|10388.7|10387.8|10391.5|10390.6|10392.2|10391.3|10387.7|10386.8|150
1734694500000|2024-12-20 11:35:00|10391.6|10390.7|10395.1|10394.5|10395.8|10394.9|10390.5|10389.6|299
1734694800000|2024-12-20 11:40:00|10395|10394.4|10391.4|10390.5|10397.9|10397.3|10391.4|10390.5|191
1734695100000|2024-12-20 11:45:00|10391.3|10390.4|10392.3|10391.7|10393.1|10392.3|10391|10390.1|211
1734695400000|2024-12-20 11:50:00|10392.4|10391.8|10393.5|10392.9|10395.2|10394|10392.1|10391.3|203
1734695700000|2024-12-20 11:55:00|10393.7|10393.1|10391.9|10391.3|10393.7|10393.1|10390.7|10390.1|136
1734696000000|2024-12-20 12:00:00|10392.1|10391.5|10394.2|10393.3|10394.4|10393.5|10391.2|10390.5|182
1734696300000|2024-12-20 12:05:00|10394.5|10393.6|10394.3|10393.2|10395|10394.1|10393.1|10392.4|174
1734696600000|2024-12-20 12:10:00|10394.2|10393.3|10394.6|10394|10395.5|10394.6|10393.5|10392.6|199
1734696900000|2024-12-20 12:15:00|10394.7|10394.1|10395.7|10395.1|10395.9|10395.1|10392.9|10392.3|163
1734697200000|2024-12-20 12:20:00|10396|10395.4|10398.4|10397.8|10398.4|10397.8|10394.8|10394.1|144
1734697500000|2024-12-20 12:25:00|10398.5|10397.9|10398.8|10397.9|10399.2|10398.3|10396.3|10395.5|146
1734697800000|2024-12-20 12:30:00|10398.5|10397.6|10400.3|10399.4|10400.7|10399.8|10397.4|10396.4|160
1734698100000|2024-12-20 12:35:00|10400.2|10399.3|10394.8|10394.2|10400.2|10399.3|10394.3|10393.4|195
1734698400000|2024-12-20 12:40:00|10395.1|10394.4|10397.4|10396.5|10399.3|10398.4|10395.1|10394.2|190
1734698700000|2024-12-20 12:45:00|10397.3|10396.4|10398|10397.1|10398.4|10397.5|10395|10394.1|187
1734699000000|2024-12-20 12:50:00|10397.9|10397|10393.5|10392.6|10399.4|10398.5|10393.3|10392.4|242
1734699300000|2024-12-20 12:55:00|10393.4|10392.5|10390|10389.1|10394.8|10393.9|10388.5|10387.6|405
1734699600000|2024-12-20 13:00:00|10389.9|10389|10389|10388.1|10391.3|10390.4|10388.7|10387.8|217
1734699900000|2024-12-20 13:05:00|10388.8|10388.2|10390.2|10389.6|10391.1|10390.5|10388.1|10387.3|183
1734700200000|2024-12-20 13:10:00|10390.3|10389.7|10393.8|10393.2|10393.9|10393.3|10389.6|10389|214
1734700500000|2024-12-20 13:15:00|10394|10393.4|10395.8|10394.9|10396.3|10395.3|10392|10391.1|216
1734700800000|2024-12-20 13:20:00|10395.6|10394.7|10398.7|10397.8|10399.6|10398.5|10395|10393.9|314
1734701100000|2024-12-20 13:25:00|10399.1|10398.2|10400.4|10396.8|10401.6|10400.7|10398.3|10396.8|320
1734701400000|2024-12-20 13:30:00|10401|10396.2|10414.3|10413.4|10419.7|10418.8|10400.5|10396.2|1108
1734701700000|2024-12-20 13:35:00|10413.9|10413|10409.1|10407.9|10419.4|10418.5|10408.2|10407.3|665
1734702000000|2024-12-20 13:40:00|10409|10408.1|10414|10413.4|10415.3|10414.4|10404.4|10403.5|628
1734702300000|2024-12-20 13:45:00|10414.2|10413.3|10406.5|10405.6|10414.2|10413.3|10406.1|10405.2|539
1734702600000|2024-12-20 13:50:00|10406.3|10405.4|10410.2|10409.3|10410.5|10409.6|10403.8|10402.9|482
1734702900000|2024-12-20 13:55:00|10410.4|10409.5|10407.8|10407.2|10412.4|10411.5|10406.7|10405.8|451
1734703200000|2024-12-20 14:00:00|10407.6|10406.7|10403|10402.1|10409.3|10408.7|10402.6|10401.7|499
1734703500000|2024-12-20 14:05:00|10403.2|10402|10399.3|10398.4|10403.9|10403|10397.9|10397.3|458
1734703800000|2024-12-20 14:10:00|10399.4|10398.5|10396.4|10395.5|10400.5|10399.7|10393.8|10393.1|348
1734704100000|2024-12-20 14:15:00|10396.3|10395.4|10392.3|10391.4|10396.6|10395.5|10391.4|10390.5|395
1734704400000|2024-12-20 14:20:00|10392|10391.1|10395.6|10394.5|10395.6|10394.6|10389.5|10388.6|376
1734704700000|2024-12-20 14:25:00|10395.7|10394.7|10392.9|10392|10399.1|10398|10392.6|10391.9|363
1734705000000|2024-12-20 14:30:00|10393|10392.1|10396|10395.1|10398.6|10397.7|10390.3|10389.6|636
1734705300000|2024-12-20 14:35:00|10396.1|10395.2|10393.8|10393.2|10397.9|10397.3|10392.4|10391.8|473
1734705600000|2024-12-20 14:40:00|10393.7|10393.1|10390.5|10389.6|10396.3|10395.3|10390.1|10389.5|506
1734705900000|2024-12-20 14:45:00|10390.3|10389.4|10387|10386.4|10390.3|10389.4|10386.4|10385.7|404
1734706200000|2024-12-20 14:50:00|10386.8|10386.2|10388.1|10387.2|10391.6|10391|10386.7|10386|452
1734706500000|2024-12-20 14:55:00|10388|10387.1|10395.6|10392.1|10397.3|10396.4|10387.6|10386.7|640
1734706800000|2024-12-20 15:00:00|10396.8|10392.3|10402.6|10402|10402.6|10402|10393.2|10392.3|712
1734707100000|2024-12-20 15:05:00|10402.5|10401.9|10404.5|10403.9|10407.7|10407.1|10401.2|10400.6|675
1734707400000|2024-12-20 15:10:00|10404.3|10403.7|10400|10399.1|10406.7|10406.1|10399.1|10398.4|416
1734707700000|2024-12-20 15:15:00|10399.8|10399.2|10403.7|10402.8|10405.6|10405|10399.8|10399.1|393
1734708000000|2024-12-20 15:20:00|10403.3|10402.4|10398.8|10398.2|10403.9|10403.3|10398.6|10398|330
1734708300000|2024-12-20 15:25:00|10398.7|10398.1|10394.8|10393.9|10398.7|10398.1|10391.9|10391.3|521
1734708600000|2024-12-20 15:30:00|10394.7|10393.8|10398.2|10397.3|10400.8|10399.9|10393.1|10392.2|599
1734708900000|2024-12-20 15:35:00|10398.1|10397.2|10395.9|10395.3|10403.5|10402.8|10394.4|10393.8|490
1734709200000|2024-12-20 15:40:00|10395.8|10395.2|10406.9|10406|10407.5|10406.6|10395.8|10395.2|479
1734709500000|2024-12-20 15:45:00|10407|10406.1|10402|10401.1|10407.6|10406.8|10401.8|10400.9|462
1734709800000|2024-12-20 15:50:00|10401.3|10400.7|10392.1|10391.2|10401.3|10400.7|10391.4|10390.7|524
1734710100000|2024-12-20 15:55:00|10393.4|10392.3|10397.3|10396.4|10400.5|10399.6|10393.3|10392.3|798
1734710400000|2024-12-20 16:00:00|10397.2|10396.3|10397.4|10396.5|10402.5|10401.7|10396.4|10395.8|557
1734710700000|2024-12-20 16:05:00|10397.6|10396.7|10400.6|10400|10402.5|10401.8|10396.6|10395.7|376
1734711000000|2024-12-20 16:10:00|10400.5|10399.9|10401.9|10401|10404.2|10403.6|10400.4|10399.8|360
1734711300000|2024-12-20 16:15:00|10402|10401.1|10412.5|10411.9|10412.7|10412.1|10401|10400.4|352
1734711600000|2024-12-20 16:20:00|10412.4|10411.8|10417.1|10416.2|10419.2|10418.5|10412.4|10411.8|403
1734711900000|2024-12-20 16:25:00|10417|10416.1|10413.4|10412.1|10419.9|10418.8|10413.2|10411.9|384
1734712200000|2024-12-20 16:30:00|10413.3|10412|10417.6|10417|10419|10418.1|10413.1|10412|403
1734712500000|2024-12-20 16:35:00|10417.5|10416.9|10427.3|10426.7|10427.8|10427.1|10417.5|10416.9|397
1734712800000|2024-12-20 16:40:00|10427.6|10427|10427|10426.4|10434.4|10433.6|10425.3|10424.7|521
1734713100000|2024-12-20 16:45:00|10426.9|10426.3|10432.4|10431.5|10432.7|10431.9|10424.9|10424.3|420
1734713400000|2024-12-20 16:50:00|10432.5|10431.9|10429.7|10428.8|10435.8|10435|10428.8|10427.9|355
1734713700000|2024-12-20 16:55:00|10429.8|10428.9|10428.8|10427.9|10431.1|10430.2|10426.4|10425.5|511
1734714000000|2024-12-20 17:00:00|10429|10428.1|10430.2|10429.3|10431.1|10430.3|10426.3|10425.4|449
1734714300000|2024-12-20 17:05:00|10430.1|10429.5|10436.2|10435.3|10437.2|10436.4|10430|10429.4|467
1734714600000|2024-12-20 17:10:00|10436.3|10435.7|10439.2|10438.3|10441.3|10440.4|10436.2|10435.3|360
1734714900000|2024-12-20 17:15:00|10439.1|10438.2|10442.3|10441.4|10445.4|10444.5|10438.1|10437.2|356
1734715200000|2024-12-20 17:20:00|10442.4|10441.5|10440.9|10440|10443.2|10442.5|10439.3|10438.4|360
1734715500000|2024-12-20 17:25:00|10440.8|10439.9|10438.8|10437.9|10443.1|10442.2|10438.2|10437.3|289
1734715800000|2024-12-20 17:30:00|10438.3|10437.4|10433.4|10432.5|10438.3|10437.4|10431.7|10430.8|363
1734716100000|2024-12-20 17:35:00|10433.5|10432.6|10433.8|10432.9|10435.3|10434.6|10431.5|10430.6|357
1734716400000|2024-12-20 17:40:00|10433.9|10433|10434.3|10433.4|10435.2|10434.3|10430.9|10430|381
1734716700000|2024-12-20 17:45:00|10434|10433.1|10430.9|10429.7|10434.3|10433.4|10428.7|10427.8|395
1734717000000|2024-12-20 17:50:00|10430.6|10430.1|10431.1|10430.2|10432.2|10431.6|10428.9|10428|335
1734717300000|2024-12-20 17:55:00|10431.2|10430.3|10429|10428.4|10431.6|10431|10428.9|10428.2|255
1734717600000|2024-12-20 18:00:00|10428.9|10428.3|10428.7|10427.8|10429.8|10428.9|10426.6|10426|284
1734717900000|2024-12-20 18:05:00|10428.8|10427.9|10427.8|10426.9|10428.8|10427.9|10425.6|10424.7|209
1734718200000|2024-12-20 18:10:00|10428.3|10427.4|10432|10431.4|10433.3|10432.5|10428|10427.3|193
1734718500000|2024-12-20 18:15:00|10431.9|10431.3|10428.8|10427.9|10432|10431.4|10428.6|10427.7|226
1734718800000|2024-12-20 18:20:00|10428.9|10428|10429.2|10428.3|10430|10429.3|10426.9|10426.1|189
1734719100000|2024-12-20 18:25:00|10429.3|10428.7|10424.8|10423.9|10429.6|10428.8|10424.4|10423.5|218
1734719400000|2024-12-20 18:30:00|10424.7|10423.8|10426|10425.4|10426.4|10425.8|10422.7|10421.8|174
1734719700000|2024-12-20 18:35:00|10425.9|10425.3|10433.9|10433|10434.1|10433.2|10425.9|10425.3|167
1734720000000|2024-12-20 18:40:00|10434|10433.1|10441.1|10440.2|10441.2|10440.3|10433.7|10432.8|134
1734720300000|2024-12-20 18:45:00|10441.3|10440.4|10441.5|10440.6|10441.5|10440.7|10436.7|10435.8|164
1734720600000|2024-12-20 18:50:00|10441.4|10440.5|10440.3|10439.4|10443.4|10442.7|10440.3|10439.4|155
1734720900000|2024-12-20 18:55:00|10440.4|10439.5|10437.3|10436.4|10441|10440.1|10437.2|10436.3|195
1734721200000|2024-12-20 19:00:00|10437|10436.1|10437.7|10436.8|10439.8|10439.2|10435.5|10434.8|223
1734721500000|2024-12-20 19:05:00|10437.8|10436.9|10439.4|10438.5|10439.7|10438.8|10434.2|10433.6|237
1734721800000|2024-12-20 19:10:00|10439.8|10438.9|10440.7|10439.8|10442.6|10441.7|10439.1|10438.2|197
1734722100000|2024-12-20 19:15:00|10440.8|10439.9|10440.9|10440.3|10441.3|10440.7|10440.1|10439.2|126
1734722400000|2024-12-20 19:20:00|10441.6|10441|10442|10441.1|10443.5|10442.6|10440.4|10439.5|111
1734722700000|2024-12-20 19:25:00|10441.9|10441.4|10444|10443.4|10445|10444.4|10441.4|10440.6|87
1734723000000|2024-12-20 19:30:00|10444.1|10443.2|10442.3|10441.7|10445.3|10444.5|10441.1|10440.2|174
1734723300000|2024-12-20 19:35:00|10442.4|10441.8|10443.6|10443|10445.1|10444.4|10442.4|10441.7|134
1734723600000|2024-12-20 19:40:00|10443.5|10442.6|10444.1|10443.2|10445.4|10444.6|10443.4|10442.6|126
1734723900000|2024-12-20 19:45:00|10444|10443.1|10445.5|10444.9|10445.5|10444.9|10441.7|10440.9|138
1734724200000|2024-12-20 19:50:00|10445.7|10445.1|10445.5|10444.9|10447.9|10447|10443.2|10442.4|208
1734724500000|2024-12-20 19:55:00|10445.6|10445|10445.2|10444.3|10447.4|10446.8|10444.2|10443.3|252
1734724800000|2024-12-20 20:00:00|10445.1|10444.5|10440.9|10440|10445.2|10444.5|10440.2|10439.3|205
1734725100000|2024-12-20 20:05:00|10440.5|10439.6|10443.4|10442.5|10444.1|10443.2|10439|10438.1|197
1734725400000|2024-12-20 20:10:00|10443.7|10442.8|10445.7|10444.8|10447.6|10446.7|10443.6|10442.7|176
1734725700000|2024-12-20 20:15:00|10445.6|10444.7|10446.2|10445.6|10447|10446.2|10444.3|10443.4|138
1734726000000|2024-12-20 20:20:00|10446.4|10445.8|10445.3|10444.4|10446.9|10446.1|10444.4|10443.6|133
1734726300000|2024-12-20 20:25:00|10445.6|10444.7|10444.7|10443.8|10446.3|10445.4|10443.7|10442.8|145
1734726600000|2024-12-20 20:30:00|10444.3|10443.4|10442.2|10441.3|10444.6|10443.7|10441.1|10440.4|167
1734726900000|2024-12-20 20:35:00|10442.3|10441.4|10442.8|10441.9|10444.2|10443.4|10441.9|10441.1|220
1734727200000|2024-12-20 20:40:00|10442.7|10441.8|10440.2|10439.6|10442.9|10442.1|10438.2|10437.3|212
1734727500000|2024-12-20 20:45:00|10440.5|10439.5|10437.7|10436.8|10441.1|10440.2|10437.7|10436.8|112
1734727800000|2024-12-20 20:50:00|10437.6|10436.7|10434.4|10433.2|10438|10437.4|10434.2|10432.9|189
1734728100000|2024-12-20 20:55:00|10434.7|10433.3|10429.2|10428.3|10435.2|10434.3|10429.2|10428.3|303
1734728400000|2024-12-20 21:00:00|10429.1|10428.2|10432.7|10431.8|10434.1|10433.2|10428.1|10427.2|295
1734728700000|2024-12-20 21:05:00|10432.6|10431.7|10429|10428.1|10433|10432.1|10428.5|10427.6|89
1734729000000|2024-12-20 21:10:00|10428.9|10428|10428.4|10427.5|10429|10428.1|10427.3|10426.4|120
1734729300000|2024-12-20 21:15:00|10428.6|10427.7|10428.6|10427.7|10429.3|10428.4|10428.1|10427.2|132
1734729600000|2024-12-20 21:20:00|10428.7|10427.8|10427.1|10426.2|10429.1|10428.2|10426.5|10425.6|118
1734729900000|2024-12-20 21:25:00|10427|10426.1|10425.9|10425|10427.5|10426.6|10425.7|10424.8|98
1734730200000|2024-12-20 21:30:00|10426|10425.1|10426.2|10425.3|10426.6|10425.7|10425.7|10424.8|45
1734730500000|2024-12-20 21:35:00|10426.3|10425.4|10425.3|10424.4|10426.4|10425.5|10422.5|10421.6|139
1734730800000|2024-12-20 21:40:00|10425.2|10424.3|10426.9|10426|10426.9|10426|10424.8|10423.9|99
1734731100000|2024-12-20 21:45:00|10427|10426.1|10428.3|10427.4|10428.8|10427.9|10426.8|10425.9|155
1734731400000|2024-12-20 21:50:00|10428.2|10427.3|10429.4|10428.5|10429.4|10428.5|10428|10427.1|282
1734731700000|2024-12-20 21:55:00|10429.7|10428.2|10432.5|10425.9|10434.3|10428.4|10428.2|10424.3|267
1734901200000|2024-12-22 21:00:00|10441.6|10429.6|10441.7|10429.7|10441.7|10430.7|10440.3|10429.6|11
1734901500000|2024-12-22 21:05:00|10441.6|10429.6|10440.3|10430.6|10441.7|10430.6|10440.3|10429.4|5
1734901800000|2024-12-22 21:10:00|10441.5|10429.5|10441.4|10429.4|10441.5|10429.5|10441.4|10429.4|10
1734902100000|2024-12-22 21:15:00|10441.3|10429.5|10439.1|10429.5|10441.3|10431|10439.1|10429.5|9
1734902400000|2024-12-22 21:20:00|10439.4|10429.2|10438.8|10429|10440.4|10429.5|10438.7|10428.4|9
1734902700000|2024-12-22 21:25:00|10438.9|10427.6|10438.2|10426.8|10438.9|10427.8|10437.2|10426.7|27
1734903000000|2024-12-22 21:30:00|10438.7|10426.7|10437.8|10427|10438.7|10428.7|10436.6|10426.4|17
1734903300000|2024-12-22 21:35:00|10438.4|10426.9|10438.2|10427.2|10438.4|10427.8|10437.4|10426.4|13
1734903600000|2024-12-22 21:40:00|10438.3|10427.1|10438.3|10427.1|10438.6|10427.1|10438.3|10426.6|5
1734903900000|2024-12-22 21:45:00|10438.2|10427|10438.7|10426.7|10438.7|10427.3|10438|10426.6|10
1734904200000|2024-12-22 21:50:00|10437.9|10427.4|10438|10427.3|10438.7|10427.4|10437.9|10426.6|7
1734904500000|2024-12-22 21:55:00|10438.3|10427|10438.3|10426.9|10439|10427.3|10438.2|10426.3|9
1734904800000|2024-12-22 22:00:00|10438|10427|10434.6|10429.2|10438|10429.2|10434.6|10427|10
1734905100000|2024-12-22 22:05:00|10434.7|10429.3|10433.7|10428.3|10434.8|10429.3|10433.7|10428.3|40
1734905400000|2024-12-22 22:10:00|10433.6|10428.4|10432.8|10427.4|10433.9|10428.7|10432.8|10427.3|60
1734905700000|2024-12-22 22:15:00|10432.9|10427.5|10434.2|10428.4|10434.6|10428.9|10432.7|10427.3|61
1734906000000|2024-12-22 22:20:00|10434.1|10428.3|10437.7|10434|10442.3|10435.7|10433.9|10428.1|91
1734906300000|2024-12-22 22:25:00|10437.8|10434.1|10438.7|10435.9|10439.3|10436|10437.3|10431.3|72
1734906600000|2024-12-22 22:30:00|10438.8|10436|10448.9|10442.7|10448.9|10442.7|10438.5|10435.3|67
1734906900000|2024-12-22 22:35:00|10448.8|10442.5|10439.3|10432.7|10449.5|10443.9|10439.3|10432.7|151
1734907200000|2024-12-22 22:40:00|10439.4|10432.8|10436.8|10430.2|10443.8|10438.1|10436.8|10430.2|95
1734907500000|2024-12-22 22:45:00|10436.9|10430.3|10440.1|10433.5|10440.4|10433.8|10436.9|10430.3|69
1734907800000|2024-12-22 22:50:00|10440|10433.4|10441|10434.4|10441.3|10434.7|10439.4|10433.3|43
1734908100000|2024-12-22 22:55:00|10440.9|10434.3|10438.2|10431.6|10441.4|10434.9|10438.2|10431.6|81
1734908400000|2024-12-22 23:00:00|10438.1|10431.5|10444.5|10439.7|10445.3|10439.9|10437|10430.4|255
1734908700000|2024-12-22 23:05:00|10444.7|10440.4|10442.8|10439.7|10446.2|10442.3|10440.5|10437|208
1734909000000|2024-12-22 23:10:00|10442.7|10439.8|10439.5|10436.7|10442.8|10440|10438.8|10434.1|225
1734909300000|2024-12-22 23:15:00|10439.2|10436.6|10434.9|10434|10439.2|10437.1|10434.3|10433.4|140
1734909600000|2024-12-22 23:20:00|10435.1|10434.2|10433|10431.8|10435.2|10434.2|10431.9|10431|100
1734909900000|2024-12-22 23:25:00|10432.8|10431.6|10432.3|10431.4|10433.7|10432.8|10431.7|10430.8|88
1734910200000|2024-12-22 23:30:00|10432.2|10431.3|10432.3|10431.4|10433.3|10432.4|10430.9|10430|123
1734910500000|2024-12-22 23:35:00|10432.4|10431.5|10432.4|10431.5|10432.8|10431.9|10431.5|10430.6|76
1734910800000|2024-12-22 23:40:00|10432.3|10431.4|10432.4|10431.5|10432.9|10432|10431.5|10430.6|56
1734911100000|2024-12-22 23:45:00|10432.3|10431.4|10434.2|10433.3|10434.2|10433.3|10432|10431.1|66
1734911400000|2024-12-22 23:50:00|10434.1|10433.2|10434.2|10433.3|10434.2|10433.3|10432.9|10432|56
1734911700000|2024-12-22 23:55:00|10434.6|10433.7|10434.2|10433.3|10434.6|10433.7|10433|10432.1|62
1734912000000|2024-12-23 00:00:00|10434.1|10433.2|10435.7|10434.8|10437.1|10436.2|10434|10433.1|139
1734912300000|2024-12-23 00:05:00|10435.8|10434.9|10435.3|10434.4|10436.6|10435.7|10434.3|10433.4|100
1734912600000|2024-12-23 00:10:00|10435|10434.1|10434.4|10433.5|10435.9|10435|10434.3|10433.4|84
1734912900000|2024-12-23 00:15:00|10434.6|10433.7|10435.3|10434.4|10435.6|10434.7|10434.5|10433.6|54
1734913200000|2024-12-23 00:20:00|10435.4|10434.3|10435.6|10434.7|10435.9|10435|10434.1|10433.2|70
1734913500000|2024-12-23 00:25:00|10435.5|10434.6|10436|10435.1|10436.4|10435.5|10435.2|10434.3|54
1734913800000|2024-12-23 00:30:00|10435.9|10435|10434.3|10433.4|10435.9|10435.1|10434|10433.2|72
1734914100000|2024-12-23 00:35:00|10434.2|10433.3|10433.4|10432.8|10435|10434.1|10433.2|10432.6|79
1734914400000|2024-12-23 00:40:00|10433.3|10432.7|10433.8|10432.9|10434.1|10433.5|10432.9|10432|86
1734914700000|2024-12-23 00:45:00|10433.9|10433|10434.1|10433.2|10434.8|10434|10433.8|10432.9|50
1734915000000|2024-12-23 00:50:00|10434|10433.1|10432.3|10431.4|10434.9|10434|10431.3|10430.4|121
1734915300000|2024-12-23 00:55:00|10432.4|10431.5|10432.4|10431.5|10433.9|10433|10431.8|10430.9|144
1734915600000|2024-12-23 01:00:00|10432.5|10431.6|10431|10430.1|10433.1|10432.2|10429.6|10428.7|143
1734915900000|2024-12-23 01:05:00|10431.1|10430.2|10429.2|10428.3|10431.5|10430.9|10429.1|10428.2|87
1734916200000|2024-12-23 01:10:00|10429.1|10428.2|10430|10429.1|10430.5|10429.6|10428.6|10427.7|126
1734916500000|2024-12-23 01:15:00|10429.9|10429|10430.4|10429.8|10431|10430.2|10427.3|10426.5|182
1734916800000|2024-12-23 01:20:00|10430.5|10429.9|10430.9|10430|10431.4|10430.7|10430.3|10429.6|148
1734917100000|2024-12-23 01:25:00|10430.4|10429.8|10431.5|10430.6|10431.9|10431.2|10429.3|10428.5|101
1734917400000|2024-12-23 01:30:00|10431.6|10430.7|10433.1|10432.5|10433.8|10432.9|10431.5|10430.6|117
1734917700000|2024-12-23 01:35:00|10433.2|10432.6|10432.8|10431.9|10433.8|10432.9|10431.6|10430.7|117
1734918000000|2024-12-23 01:40:00|10432.9|10432|10432.8|10431.9|10433.7|10432.8|10432.4|10431.6|99
1734918300000|2024-12-23 01:45:00|10433|10432.1|10437.7|10436.8|10438|10437.1|10433|10432.1|101
1734918600000|2024-12-23 01:50:00|10437.6|10436.7|10436.6|10435.7|10438.6|10437.7|10435.9|10435|69
1734918900000|2024-12-23 01:55:00|10436.5|10435.6|10436.4|10435.5|10438.3|10437.4|10436.3|10435.4|86
1734919200000|2024-12-23 02:00:00|10436.5|10435.6|10437|10436.1|10437.6|10436.7|10436.2|10435.4|78
1734919500000|2024-12-23 02:05:00|10436.9|10436|10440.3|10439.4|10441.2|10440.3|10436.5|10435.6|99
1734919800000|2024-12-23 02:10:00|10439.8|10439.2|10439.3|10438.4|10440.4|10439.6|10438.5|10437.6|77
1734920100000|2024-12-23 02:15:00|10439.4|10438.5|10438.9|10438.3|10440.7|10439.8|10438.9|10438.2|79
1734920400000|2024-12-23 02:20:00|10438.8|10438.2|10439.7|10438.8|10439.7|10438.8|10438.2|10437.3|63
1734920700000|2024-12-23 02:25:00|10439.8|10439.2|10440.1|10439.5|10441.3|10440.7|10439.8|10439|83
1734921000000|2024-12-23 02:30:00|10440.2|10439.6|10442.4|10441.5|10443.5|10442.9|10439.4|10438.8|157
1734921300000|2024-12-23 02:35:00|10442.5|10441.6|10440.8|10440.2|10442.5|10441.6|10439.2|10438.5|83
1734921600000|2024-12-23 02:40:00|10440.7|10440.1|10440.8|10440.2|10441.7|10441.1|10440.2|10439.6|74
1734921900000|2024-12-23 02:45:00|10440.7|10440.1|10440|10439.4|10442|10441.2|10439.6|10438.7|78
1734922200000|2024-12-23 02:50:00|10439.9|10439.3|10443.4|10442.5|10443.4|10442.5|10439.9|10439.3|78
1734922500000|2024-12-23 02:55:00|10443.3|10442.4|10441.1|10440.2|10443.3|10442.5|10441.1|10440.2|86
1734922800000|2024-12-23 03:00:00|10441|10440.1|10440.7|10439.8|10441.7|10440.8|10438.9|10438.2|81
1734923100000|2024-12-23 03:05:00|10440.6|10439.7|10440.2|10439.6|10441.4|10440.8|10439.7|10438.8|66
1734923400000|2024-12-23 03:10:00|10440.3|10439.4|10441|10440.4|10441.3|10440.7|10439.9|10439.3|55
1734923700000|2024-12-23 03:15:00|10440.9|10440.3|10439.2|10438.6|10440.9|10440.3|10438.9|10438.3|57
1734924000000|2024-12-23 03:20:00|10439.3|10438.7|10441.1|10440.5|10441.2|10440.6|10439.3|10438.7|46
1734924300000|2024-12-23 03:25:00|10440.8|10440.2|10440.4|10439.8|10441.3|10440.7|10440.2|10439.6|33
1734924600000|2024-12-23 03:30:00|10440.5|10439.9|10441.3|10440.7|10441.4|10440.8|10439.7|10439.1|50
1734924900000|2024-12-23 03:35:00|10441.4|10440.8|10442.3|10441.4|10442.5|10441.6|10441.2|10440.6|27
1734925200000|2024-12-23 03:40:00|10442.2|10441.3|10441|10440.1|10442.6|10441.8|10440.3|10439.5|59
1734925500000|2024-12-23 03:45:00|10441.1|10440.2|10441.2|10440.6|10441.5|10440.8|10440.1|10439.5|52
1734925800000|2024-12-23 03:50:00|10441.3|10440.7|10441|10440.4|10442.9|10442.3|10439.4|10438.8|82
1734926100000|2024-12-23 03:55:00|10440.9|10440.3|10439.7|10439.1|10441.1|10440.5|10438.7|10438.1|57
1734926400000|2024-12-23 04:00:00|10439.5|10438.9|10439.9|10439.3|10440.3|10439.7|10439.2|10438.6|49
1734926700000|2024-12-23 04:05:00|10439.8|10439.2|10439.7|10439.1|10440.2|10439.6|10439.3|10438.7|29
1734927000000|2024-12-23 04:10:00|10439.8|10439.2|10442.1|10441.2|10442.1|10441.2|10439.8|10439.2|42
1734927300000|2024-12-23 04:15:00|10442|10441.1|10441.9|10441|10442.4|10441.5|10441.2|10440.3|50
1734927600000|2024-12-23 04:20:00|10441.7|10441.1|10442|10441.4|10442.9|10442|10441|10440.3|61
1734927900000|2024-12-23 04:25:00|10441.8|10441.2|10441.8|10441.2|10442.4|10441.5|10441.4|10440.7|101
1734928200000|2024-12-23 04:30:00|10441.9|10441.3|10442.5|10441.6|10442.6|10441.9|10441.5|10440.9|61
1734928500000|2024-12-23 04:35:00|10442.3|10441.4|10443.4|10442.8|10443.4|10442.8|10441.4|10440.8|62
1734928800000|2024-12-23 04:40:00|10443.5|10442.9|10442|10441.4|10443.5|10442.9|10440.8|10440|51
1734929100000|2024-12-23 04:45:00|10442.1|10441.5|10442.4|10441.8|10442.4|10441.8|10441.5|10440.9|41
1734929400000|2024-12-23 04:50:00|10442.5|10441.6|10445|10444.1|10445.6|10444.7|10442.5|10441.6|57
1734929700000|2024-12-23 04:55:00|10445.3|10444.4|10443.4|10442.8|10445.7|10445.1|10443.3|10442.7|52
1734930000000|2024-12-23 05:00:00|10443.5|10442.9|10443.9|10443.3|10443.9|10443.3|10442.6|10442|82
1734930300000|2024-12-23 05:05:00|10443.7|10443.1|10443.3|10442.7|10444.6|10444|10443.2|10442.6|51
1734930600000|2024-12-23 05:10:00|10443|10442.4|10441.3|10440.7|10443.4|10442.5|10440.9|10440|74
1734930900000|2024-12-23 05:15:00|10441.4|10440.8|10442.5|10441.9|10442.9|10442.3|10441.3|10440.4|58
1734931200000|2024-12-23 05:20:00|10442.4|10441.8|10441.8|10441.2|10442.5|10441.8|10441.2|10440.3|50
1734931500000|2024-12-23 05:25:00|10441.4|10440.8|10441.6|10441|10442|10441.4|10440.4|10439.8|51
1734931800000|2024-12-23 05:30:00|10441.5|10440.9|10441.9|10441|10442.6|10441.7|10441.4|10440.8|44
1734932100000|2024-12-23 05:35:00|10442|10441.1|10441.1|10440.5|10442|10441.3|10440.8|10440.2|50
1734932400000|2024-12-23 05:40:00|10441.2|10440.6|10441.2|10440.6|10441.4|10440.8|10440.1|10439.5|53
1734932700000|2024-12-23 05:45:00|10441.3|10440.7|10441.4|10440.8|10441.9|10441.3|10440.8|10439.9|42
1734933000000|2024-12-23 05:50:00|10441.3|10440.7|10442.5|10441.6|10443.6|10442.7|10441.3|10440.7|57
1734933300000|2024-12-23 05:55:00|10442.4|10441.5|10440.7|10439.8|10442.5|10441.6|10439.9|10439.3|87
1734933600000|2024-12-23 06:00:00|10440.8|10439.7|10439|10438.4|10442.5|10441.9|10438.9|10438.3|104
1734933900000|2024-12-23 06:05:00|10438.5|10437.9|10438.2|10437.3|10439.3|10438.5|10438.1|10437.2|61
1734934200000|2024-12-23 06:10:00|10438.1|10437.2|10440.2|10439.6|10440.7|10439.9|10437.5|10436.6|85
1734934500000|2024-12-23 06:15:00|10440.1|10439.5|10438.6|10438|10442.1|10441.5|10438.5|10437.9|85
1734934800000|2024-12-23 06:20:00|10438.7|10438.1|10438|10437.4|10439.6|10439|10437.9|10437.3|77
1734935100000|2024-12-23 06:25:00|10437.9|10437.3|10436.8|10436.2|10438.2|10437.4|10436.1|10435.5|101
1734935400000|2024-12-23 06:30:00|10436.5|10435.9|10435.6|10434.7|10437.1|10436.5|10434.8|10434.1|78
1734935700000|2024-12-23 06:35:00|10435.7|10434.8|10436.4|10435.8|10436.8|10436.2|10434.5|10433.9|91
1734936000000|2024-12-23 06:40:00|10435.9|10435.3|10438.5|10437.9|10438.5|10437.9|10435.8|10435.2|77
1734936300000|2024-12-23 06:45:00|10438|10437.4|10434.3|10433.7|10439.1|10438.5|10433.7|10433|134
1734936600000|2024-12-23 06:50:00|10434.4|10433.8|10434.5|10433.6|10436.4|10435.6|10434.3|10433.6|131
1734936900000|2024-12-23 06:55:00|10434.6|10433.7|10434.6|10433.7|10435.6|10434.7|10433.9|10433|156
1734937200000|2024-12-23 07:00:00|10434.7|10433.8|10433.7|10432.8|10436|10435.1|10433.4|10432.6|122
1734937500000|2024-12-23 07:05:00|10433.6|10432.7|10435.9|10435.3|10436|10435.4|10432.6|10431.8|121
1734937800000|2024-12-23 07:10:00|10436.2|10435.6|10436|10435.4|10437.1|10436.5|10436|10435.4|112
1734938100000|2024-12-23 07:15:00|10435.8|10435.2|10435|10434.4|10436.1|10435.3|10434.1|10433.5|97
1734938400000|2024-12-23 07:20:00|10434.9|10434.3|10433.4|10432.8|10436.3|10435.4|10433.4|10432.8|150
1734938700000|2024-12-23 07:25:00|10433.1|10432.5|10432.4|10431.8|10433.3|10432.6|10430.9|10430.3|138
1734939000000|2024-12-23 07:30:00|10432.5|10431.9|10430.7|10429.8|10432.5|10431.9|10429.8|10429.2|153
1734939300000|2024-12-23 07:35:00|10430.6|10429.7|10430.4|10429.8|10431.4|10430.8|10429.7|10429.1|111
1734939600000|2024-12-23 07:40:00|10430.5|10429.9|10423.2|10422.6|10430.5|10429.9|10423.1|10422.5|239
1734939900000|2024-12-23 07:45:00|10423.3|10422.7|10418.2|10417.6|10423.8|10423.2|10416.8|10415.9|304
1734940200000|2024-12-23 07:50:00|10418.1|10417.5|10413.5|10412.9|10418.3|10417.7|10412.1|10411.4|240
1734940500000|2024-12-23 07:55:00|10413.4|10412.8|10413.2|10412.3|10414.5|10413.9|10411.6|10411|211
1734940800000|2024-12-23 08:00:00|10413.1|10412.2|10415.8|10414.9|10416.4|10415.8|10413|10412.1|246
1734941100000|2024-12-23 08:05:00|10415.9|10415|10417.7|10417.1|10418.4|10417.8|10415.2|10414.5|129
1734941400000|2024-12-23 08:10:00|10417.6|10417|10416.1|10415.5|10417.7|10417.1|10414.1|10413.5|186
1734941700000|2024-12-23 08:15:00|10416.5|10415.9|10417.6|10417|10417.7|10417.1|10415.6|10415|137
1734942000000|2024-12-23 08:20:00|10417.7|10417.1|10412.4|10411.8|10417.9|10417.3|10412.3|10411.7|142
1734942300000|2024-12-23 08:25:00|10412.3|10411.7|10411.2|10410.6|10412.4|10411.8|10407.7|10406.9|224
1734942600000|2024-12-23 08:30:00|10410.8|10410.2|10412|10411.4|10413.2|10412.6|10408.8|10408.2|194
1734942900000|2024-12-23 08:35:00|10412.1|10411.5|10410.7|10410.1|10414.2|10413.6|10410.6|10410|174
1734943200000|2024-12-23 08:40:00|10411.1|10410.5|10412.3|10411.7|10412.3|10411.7|10409.1|10408.2|162
1734943500000|2024-12-23 08:45:00|10412.1|10411.5|10414.9|10414.3|10415.3|10414.7|10412.1|10411.5|165
1734943800000|2024-12-23 08:50:00|10415|10414.4|10414|10413.4|10416.2|10415.6|10414|10413.3|129
1734944100000|2024-12-23 08:55:00|10414.1|10413.5|10418.3|10417.7|10419.2|10418.5|10414.1|10413.5|136
1734944400000|2024-12-23 09:00:00|10418.1|10417.5|10416.2|10415.6|10419.4|10418.8|10415.5|10414.9|215
1734944700000|2024-12-23 09:05:00|10416.1|10415.5|10414.2|10413.6|10417|10416.4|10412.2|10411.3|229
1734945000000|2024-12-23 09:10:00|10414.3|10413.7|10418.2|10417.6|10418.2|10417.6|10414.1|10413.5|147
1734945300000|2024-12-23 09:15:00|10418.3|10417.7|10416.7|10416.1|10419.9|10419.3|10416.7|10416.1|150
1734945600000|2024-12-23 09:20:00|10416.6|10416|10416.5|10415.6|10419.4|10418.8|10415.9|10415.3|152
1734945900000|2024-12-23 09:25:00|10416.8|10415.9|10418.6|10418|10419.6|10419|10416.1|10415.5|167
1734946200000|2024-12-23 09:30:00|10418.5|10417.9|10415.3|10414.7|10419.7|10419.1|10414.7|10414|169
1734946500000|2024-12-23 09:35:00|10415.4|10414.8|10412.1|10411.5|10415.7|10414.9|10411.6|10410.9|177
1734946800000|2024-12-23 09:40:00|10412|10411.4|10411.8|10411.2|10413.6|10413|10411.8|10411|175
1734947100000|2024-12-23 09:45:00|10411.9|10411.3|10412.3|10411.4|10413.8|10412.9|10411.5|10410.8|141
1734947400000|2024-12-23 09:50:00|10412.4|10411.5|10410.7|10410.1|10413.2|10412.3|10408.7|10408.1|145
1734947700000|2024-12-23 09:55:00|10410.5|10409.9|10408.1|10407.5|10411.5|10410.7|10407.8|10406.9|155
1734948000000|2024-12-23 10:00:00|10408.2|10407.6|10407.1|10406.5|10408.6|10408|10405.9|10405.2|220
1734948300000|2024-12-23 10:05:00|10407|10406.4|10407.2|10406.3|10407.4|10406.5|10404.2|10403.6|139
1734948600000|2024-12-23 10:10:00|10407.3|10406.4|10409.3|10408.7|10409.4|10408.8|10405.4|10404.8|126
1734948900000|2024-12-23 10:15:00|10409.2|10408.6|10406.2|10405.6|10410.4|10409.3|10406.2|10405.6|150
1734949200000|2024-12-23 10:20:00|10406.4|10405.8|10406.3|10405.7|10407.9|10407.3|10405.2|10404.2|123
1734949500000|2024-12-23 10:25:00|10406.2|10405.6|10404.7|10404.1|10406.4|10405.8|10402.9|10402|115
1734949800000|2024-12-23 10:30:00|10404.6|10404|10401.5|10400.6|10404.6|10404|10400.9|10400.3|141
1734950100000|2024-12-23 10:35:00|10401.6|10400.7|10399.5|10398.9|10401.6|10400.8|10396.5|10395.9|159
1734950400000|2024-12-23 10:40:00|10399.6|10399|10396.5|10395.9|10401.6|10400.7|10394.8|10394.2|154
1734950700000|2024-12-23 10:45:00|10396|10395.4|10393.8|10393.2|10396|10395.4|10392.8|10392.2|165
1734951000000|2024-12-23 10:50:00|10393.9|10393.3|10394.6|10394|10396.4|10395.5|10392.7|10392.1|165
1734951300000|2024-12-23 10:55:00|10394.5|10393.9|10390.3|10389.4|10395.3|10394.7|10387.1|10386.2|449
1734951600000|2024-12-23 11:00:00|10390.2|10389.3|10392.2|10391.3|10395.3|10394.3|10390.2|10389.3|244
1734951900000|2024-12-23 11:05:00|10392.3|10391.4|10394.9|10394|10395.1|10394.4|10391.9|10391|100
1734952200000|2024-12-23 11:10:00|10395|10394.1|10397|10396.4|10398.6|10397.9|10395|10394.1|139
1734952500000|2024-12-23 11:15:00|10396.8|10396.2|10397.6|10397|10400.7|10399.8|10396.4|10395.8|143
1734952800000|2024-12-23 11:20:00|10397.5|10396.9|10397.5|10396.6|10398.8|10398|10395.4|10394.8|94
1734953100000|2024-12-23 11:25:00|10397.4|10396.5|10398.9|10398.3|10399.6|10398.7|10395.9|10395.3|98
1734953400000|2024-12-23 11:30:00|10398.6|10398|10393.1|10392.5|10399.1|10398.4|10392.6|10391.4|186
1734953700000|2024-12-23 11:35:00|10392.7|10392.1|10390.9|10389.8|10393|10392.1|10388.8|10387.9|171
1734954000000|2024-12-23 11:40:00|10390.8|10389.9|10392.5|10391.6|10393.4|10392.5|10388|10386.9|201
1734954300000|2024-12-23 11:45:00|10392.4|10391.5|10394.8|10393.9|10395.1|10394.2|10391.6|10390.7|185
1734954600000|2024-12-23 11:50:00|10394.5|10393.6|10397.5|10396.9|10397.5|10396.9|10394.5|10393.6|98
1734954900000|2024-12-23 11:55:00|10397.9|10397.3|10400.3|10399.7|10401.4|10400.8|10397.9|10397.3|144
1734955200000|2024-12-23 12:00:00|10400.2|10399.6|10395.3|10394.7|10401.9|10401.1|10395.3|10394.7|159
1734955500000|2024-12-23 12:05:00|10395.2|10394.6|10394.8|10394.2|10397.9|10397.3|10394.1|10393.5|136
1734955800000|2024-12-23 12:10:00|10394.7|10394.1|10392.8|10392.2|10395.8|10395.1|10392.7|10392.1|118
1734956100000|2024-12-23 12:15:00|10392.7|10392.1|10386.1|10385.5|10393.2|10392.6|10386.1|10385.5|176
1734956400000|2024-12-23 12:20:00|10386.2|10385.6|10391|10390.1|10393.2|10392.1|10386.2|10385.6|255
1734956700000|2024-12-23 12:25:00|10390.9|10390|10390.3|10389.4|10393.1|10392.2|10389.9|10389|212
1734957000000|2024-12-23 12:30:00|10390.2|10389.3|10390.8|10389.7|10393.1|10392.5|10389.3|10388.4|322
1734957300000|2024-12-23 12:35:00|10390.9|10389.6|10394|10393.1|10394.5|10393.6|10390.3|10389.3|282
1734957600000|2024-12-23 12:40:00|10394.4|10393.5|10392.7|10392.1|10394.4|10393.5|10390.2|10389.5|292
1734957900000|2024-12-23 12:45:00|10392.6|10391.7|10394.6|10393.7|10394.6|10393.7|10391.8|10390.9|125
1734958200000|2024-12-23 12:50:00|10394.4|10393.5|10398.8|10397.9|10398.9|10398|10394.4|10393.5|158
1734958500000|2024-12-23 12:55:00|10398.4|10397.5|10396|10395.1|10398.6|10397.7|10389.7|10388.9|374
1734958800000|2024-12-23 13:00:00|10395.8|10394.9|10397.3|10396.4|10398.1|10397.2|10393.2|10392.3|349
1734959100000|2024-12-23 13:05:00|10397.1|10396.2|10393.5|10392.6|10399.1|10398.2|10392.8|10392.1|260
1734959400000|2024-12-23 13:10:00|10393.9|10393|10391.9|10391|10395.5|10394.6|10391.6|10390.7|218
1734959700000|2024-12-23 13:15:00|10391.7|10390.8|10391.3|10390.4|10392|10391.1|10388.8|10387.9|167
1734960000000|2024-12-23 13:20:00|10391.4|10390.8|10393.4|10392.5|10395|10394.1|10391.1|10390.2|221
1734960300000|2024-12-23 13:25:00|10393.3|10392.4|10398.1|10396.2|10399.4|10398.5|10393|10392.1|164
1734960600000|2024-12-23 13:30:00|10398.2|10396.1|10393.2|10392.3|10400.7|10398.7|10393.1|10392.2|296
1734960900000|2024-12-23 13:35:00|10393.1|10392.2|10392|10391.4|10394.8|10393.9|10391.7|10391.1|269
1734961200000|2024-12-23 13:40:00|10392.1|10391.5|10394.6|10394|10395.3|10394.4|10391.5|10390.6|269
1734961500000|2024-12-23 13:45:00|10394.8|10394.2|10398.8|10398.2|10399.9|10399.3|10394.3|10393.7|188
1734961800000|2024-12-23 13:50:00|10398.9|10398.3|10399.2|10398.6|10401.2|10400.3|10397.8|10397.2|186
1734962100000|2024-12-23 13:55:00|10399.1|10398.5|10400.1|10399.2|10403.3|10402.6|10399.1|10398.5|244
1734962400000|2024-12-23 14:00:00|10400.2|10399.3|10403.8|10403.2|10404.5|10403.7|10398.4|10397.8|302
1734962700000|2024-12-23 14:05:00|10403.7|10403.1|10405|10404.1|10405.5|10404.8|10400.9|10400.3|314
1734963000000|2024-12-23 14:10:00|10405.1|10404.2|10404.8|10403.9|10408.9|10408|10404.1|10403.2|239
1734963300000|2024-12-23 14:15:00|10404.6|10404.2|10404.9|10404.3|10405.5|10404.9|10401.4|10400.4|232
1734963600000|2024-12-23 14:20:00|10405.1|10404.5|10406.7|10406.1|10408.5|10407.9|10402.3|10401.7|203
1734963900000|2024-12-23 14:25:00|10406.6|10406|10402.6|10402|10406.8|10406.2|10402.4|10401.7|277
1734964200000|2024-12-23 14:30:00|10402.5|10401.9|10398.6|10398|10402.7|10402.1|10398.3|10397.7|281
1734964500000|2024-12-23 14:35:00|10398.5|10397.9|10399.4|10398.5|10401.3|10400.7|10397.8|10396.9|228
1734964800000|2024-12-23 14:40:00|10399.1|10398.2|10397.8|10396.9|10400.7|10399.8|10396.5|10395.9|213
1734965100000|2024-12-23 14:45:00|10397.6|10396.7|10399.5|10398.9|10399.7|10399.1|10393.9|10393|231
1734965400000|2024-12-23 14:50:00|10399.7|10399.1|10397.3|10396.4|10401.4|10400.5|10397.1|10396.2|289
1734965700000|2024-12-23 14:55:00|10397.2|10396.3|10395.9|10392.4|10398.2|10397.1|10392|10390.7|312
1734966000000|2024-12-23 15:00:00|10395.6|10391.9|10388.7|10387.8|10397.4|10392.7|10386.7|10385.8|481
1734966300000|2024-12-23 15:05:00|10388.8|10387.9|10385.9|10385|10393.2|10392.3|10384.7|10383.9|383
1734966600000|2024-12-23 15:10:00|10385.8|10384.9|10392.9|10392|10392.9|10392|10385|10384.2|314
1734966900000|2024-12-23 15:15:00|10393|10392.1|10394.4|10393.5|10396.5|10395.6|10391.8|10390.9|324
1734967200000|2024-12-23 15:20:00|10394.3|10393.4|10392.9|10392|10395.3|10394.4|10392.9|10392|292
1734967500000|2024-12-23 15:25:00|10393|10392.1|10391.2|10390.3|10393|10392.1|10390.5|10389.6|259
1734967800000|2024-12-23 15:30:00|10391.2|10390.6|10391.2|10390.3|10393.4|10392.5|10390.8|10389.9|358
1734968100000|2024-12-23 15:35:00|10391.1|10390.2|10393.3|10392.4|10395.7|10394.9|10391.1|10390.2|448
1734968400000|2024-12-23 15:40:00|10393.4|10392.5|10396.4|10395.8|10397.2|10396.3|10393.2|10392.4|364
1734968700000|2024-12-23 15:45:00|10396.1|10395.2|10394.1|10393.5|10396.1|10395.2|10392.1|10391.2|295
1734969000000|2024-12-23 15:50:00|10393.9|10393.3|10390.9|10390|10394.1|10393.5|10390.7|10389.8|286
1734969300000|2024-12-23 15:55:00|10391.2|10390.3|10391.1|10390.5|10393.8|10392.9|10389.6|10389|261
1734969600000|2024-12-23 16:00:00|10391|10390.4|10398.8|10398.2|10398.9|10398.3|10390.9|10390.3|247
1734969900000|2024-12-23 16:05:00|10398.9|10398.3|10390.4|10389.5|10399.1|10398.5|10389.9|10389|204
1734970200000|2024-12-23 16:10:00|10390.3|10389.4|10398.7|10397.8|10399.6|10398.7|10390.3|10389.4|227
1734970500000|2024-12-23 16:15:00|10398.6|10397.7|10396.6|10396|10400.2|10399.5|10396.2|10395.4|239
1734970800000|2024-12-23 16:20:00|10396.7|10396.1|10397.3|10396.4|10397.3|10396.4|10393.8|10392.9|255
1734971100000|2024-12-23 16:25:00|10397.4|10396.5|10397.6|10396.7|10399.1|10398.2|10395.9|10394.7|224
1734971400000|2024-12-23 16:30:00|10397.4|10396.5|10403.6|10403|10404.1|10403.2|10397.4|10396.5|200
1734971700000|2024-12-23 16:35:00|10403.7|10403.1|10403.2|10402.6|10406.2|10405.1|10403.1|10402.3|256
1734972000000|2024-12-23 16:40:00|10403.3|10402.7|10407.9|10407.3|10409.7|10409|10403.3|10402.4|203
1734972300000|2024-12-23 16:45:00|10407.6|10407|10406.5|10405.6|10408.1|10407.2|10405.1|10404.4|232
1734972600000|2024-12-23 16:50:00|10406.4|10405.8|10405.4|10404.8|10408.3|10407.6|10405.2|10404.6|234
1734972900000|2024-12-23 16:55:00|10405.2|10404.6|10408.2|10407.6|10410.6|10409.7|10405.2|10404.6|305
1734973200000|2024-12-23 17:00:00|10408.3|10407.7|10410.9|10410|10411.9|10411|10407.2|10406.6|194
1734973500000|2024-12-23 17:05:00|10410.8|10409.9|10415.4|10414.5|10415.9|10415|10410.7|10409.8|112
1734973800000|2024-12-23 17:10:00|10415.3|10414.4|10416.8|10415.9|10418.4|10417.5|10413.3|10412.4|163
1734974100000|2024-12-23 17:15:00|10416.7|10415.8|10415.4|10414.5|10417.3|10416.4|10413.3|10412.4|193
1734974400000|2024-12-23 17:20:00|10415.3|10414.4|10414.4|10413.5|10416.9|10416|10414.2|10413.3|82
1734974700000|2024-12-23 17:25:00|10414.6|10413.7|10408.2|10407.3|10414.6|10413.7|10408.2|10407.3|220
1734975000000|2024-12-23 17:30:00|10408.1|10407.2|10407.2|10406.3|10408.1|10407.2|10404.6|10403.7|185
1734975300000|2024-12-23 17:35:00|10407.1|10406.2|10405|10404.1|10407.1|10406.2|10403.6|10402.7|126
1734975600000|2024-12-23 17:40:00|10404.7|10403.8|10402.7|10401.8|10405.7|10404.8|10402.5|10401.6|104
1734975900000|2024-12-23 17:45:00|10402.2|10401.3|10400.6|10399.7|10402.3|10401.4|10397.6|10396.7|196
1734976200000|2024-12-23 17:50:00|10398.8|10397.4|10399|10398.1|10399.5|10398.6|10397|10396.1|115
1734976500000|2024-12-23 17:55:00|10399.2|10398.3|10398.1|10397.2|10400.4|10399.5|10397.5|10396.6|137
1734976800000|2024-12-23 18:00:00|10398.3|10397.4|10402|10401.1|10402.6|10401.7|10398.3|10397.4|121
1734977100000|2024-12-23 18:05:00|10401.9|10401|10406.6|10405.7|10407.6|10406.7|10401.9|10401|183
1734977400000|2024-12-23 18:10:00|10406.8|10405.9|10408.4|10407.5|10409.8|10408.9|10405.6|10404.7|133
1734977700000|2024-12-23 18:15:00|10408.3|10407.7|10406.9|10406|10409.8|10408.9|10406.3|10405.4|240
1734978000000|2024-12-23 18:20:00|10406.7|10405.8|10407.1|10406.2|10407.8|10406.9|10405.4|10404.8|209
1734978300000|2024-12-23 18:25:00|10407.2|10406.3|10410.3|10409.4|10411.1|10410.3|10407|10406.2|144
1734978600000|2024-12-23 18:30:00|10410.1|10409.2|10411.8|10410.9|10412.9|10412|10410|10409.1|99
1734978900000|2024-12-23 18:35:00|10411.7|10410.8|10411.9|10411|10411.9|10411|10409.7|10408.8|102
1734979200000|2024-12-23 18:40:00|10412|10411.1|10406.8|10405.9|10412.2|10411.3|10406|10405.1|130
1734979500000|2024-12-23 18:45:00|10406.7|10405.8|10407.5|10406.6|10408.1|10407.2|10405.6|10404.8|136
1734979800000|2024-12-23 18:50:00|10407.2|10406.3|10407.6|10406.7|10409.4|10408.6|10407|10406.1|142
1734980100000|2024-12-23 18:55:00|10407.5|10406.6|10409.1|10408.5|10409.7|10409.1|10405.5|10404.8|197
1734980400000|2024-12-23 19:00:00|10408.9|10408.3|10406.2|10405.3|10409.8|10409.1|10405.7|10404.9|203
1734980700000|2024-12-23 19:05:00|10405.7|10405.1|10403.9|10403.3|10406|10405.1|10403.7|10402.8|185
1734981000000|2024-12-23 19:10:00|10404|10403.4|10401.5|10400.9|10404.2|10403.4|10401.4|10400.8|220
1734981300000|2024-12-23 19:15:00|10401.4|10400.8|10402.7|10401.8|10402.9|10402|10400.9|10400.3|110
1734981600000|2024-12-23 19:20:00|10402.8|10401.9|10401.1|10400.5|10402.9|10402.3|10400|10399.4|139
1734981900000|2024-12-23 19:25:00|10401|10400.4|10401.1|10400.5|10402.6|10401.7|10399.6|10399|182
1734982200000|2024-12-23 19:30:00|10401.4|10400.5|10405|10404.1|10406.6|10405.7|10401.3|10400.4|104
1734982500000|2024-12-23 19:35:00|10405.1|10404.2|10407.8|10406.9|10407.9|10407|10404.5|10403.6|111
1734982800000|2024-12-23 19:40:00|10408.4|10407.5|10410.3|10409.4|10411.3|10410.4|10407.8|10406.9|81
1734983100000|2024-12-23 19:45:00|10410.4|10409.5|10409|10408.1|10411.9|10411|10407.8|10406.9|148
1734983400000|2024-12-23 19:50:00|10408.4|10407.5|10412.4|10411.5|10412.4|10411.5|10408.1|10407.2|123
1734983700000|2024-12-23 19:55:00|10412.5|10411.6|10411.9|10411|10413|10412.1|10409.9|10409|180
1734984000000|2024-12-23 20:00:00|10411.6|10410.7|10410.9|10410|10414.9|10414|10410.8|10409.9|190
1734984300000|2024-12-23 20:05:00|10410.7|10409.8|10408.4|10407.5|10410.9|10410|10407.5|10406.6|125
1734984600000|2024-12-23 20:10:00|10408.5|10407.6|10405.8|10404.9|10409|10408.1|10404.6|10403.7|163
1734984900000|2024-12-23 20:15:00|10405.7|10404.8|10404.2|10403.3|10407|10406.1|10403.7|10402.8|142
1734985200000|2024-12-23 20:20:00|10404|10403.1|10405|10404.1|10405.7|10404.9|10403.9|10403.1|134
1734985500000|2024-12-23 20:25:00|10404.8|10404.4|10406.6|10405.7|10406.7|10405.8|10404.5|10403.6|143
1734985800000|2024-12-23 20:30:00|10406.4|10405.8|10404.7|10404.1|10407.7|10406.9|10404.1|10403.3|132
1734986100000|2024-12-23 20:35:00|10404.8|10403.9|10406.5|10405.6|10407|10406.1|10404.4|10403.6|136
1734986400000|2024-12-23 20:40:00|10406.6|10405.7|10405.9|10405.3|10407.3|10406.4|10405.4|10404.6|112
1734986700000|2024-12-23 20:45:00|10406.2|10405.3|10407|10406.1|10407.2|10406.3|10405.9|10405|39
1734987000000|2024-12-23 20:50:00|10407.2|10406.3|10407.7|10406.6|10408.5|10407.2|10406.8|10405.6|233
1734987300000|2024-12-23 20:55:00|10407.8|10406.7|10406.5|10405.3|10409.4|10408|10406.1|10405.1|285
1734987600000|2024-12-23 21:00:00|10406.6|10405.7|10405.8|10404.9|10407.5|10406.6|10405.1|10404.2|175
1734987900000|2024-12-23 21:05:00|10405.7|10404.8|10406|10405.1|10406.3|10405.4|10404.7|10403.9|153
1734988200000|2024-12-23 21:10:00|10405.9|10405|10406.6|10405.7|10406.7|10405.8|10405.8|10405|44
1734988500000|2024-12-23 21:15:00|10406.5|10405.6|10406.6|10405.7|10407.4|10406.5|10406.5|10405.6|72
1734988800000|2024-12-23 21:20:00|10406.7|10405.8|10406|10405.1|10406.7|10405.8|10405.8|10405|72
1734989100000|2024-12-23 21:25:00|10406.1|10405.2|10406.2|10405.3|10406.6|10405.8|10405.7|10404.8|102
1734989400000|2024-12-23 21:30:00|10406.7|10405.8|10408.3|10407.4|10408.3|10407.4|10406.7|10405.8|99
1734989700000|2024-12-23 21:35:00|10408.5|10407.6|10407.6|10406.7|10408.5|10407.6|10407|10406.1|39
1734990000000|2024-12-23 21:40:00|10407.4|10406.5|10406.5|10405.6|10407.6|10406.7|10406.4|10405.5|31
1734990300000|2024-12-23 21:45:00|10406.6|10405.7|10405.9|10405|10406.7|10405.8|10405.6|10404.4|148
1734990600000|2024-12-23 21:50:00|10406.1|10405.2|10406.5|10405.4|10406.9|10405.8|10406|10404.8|107
1734990900000|2024-12-23 21:55:00|10406.8|10405.1|10408.2|10402.5|10408.5|10405.8|10406.5|10402.2|151
1734991200000|2024-12-23 22:00:00|10408|10402.8|10412|10405.4|10412.1|10405.5|10408|10402.8|6
1734991500000|2024-12-23 22:05:00|10413.3|10406.7|10409.3|10402.7|10413.3|10406.7|10408.8|10402.2|67
1734991800000|2024-12-23 22:10:00|10409.5|10402.9|10408.5|10401.9|10409.5|10402.9|10408.5|10401.9|34
1734992100000|2024-12-23 22:15:00|10408.6|10402|10409.2|10402.6|10409.9|10403.3|10408.2|10401.6|60
1734992400000|2024-12-23 22:20:00|10409.4|10402.8|10410.6|10404|10410.6|10404|10409.2|10402.6|25
1734992700000|2024-12-23 22:25:00|10410.9|10404.3|10410.8|10404.4|10410.9|10404.4|10410.6|10404|7
1734993000000|2024-12-23 22:30:00|10411|10404.6|10410.1|10404.6|10411|10404.8|10410.1|10404.4|13
1734993300000|2024-12-23 22:35:00|10410|10404.7|10410|10404.7|10410.5|10404.7|10410|10404.6|8
1734993600000|2024-12-23 22:40:00|10409.9|10402.9|10409.8|10403.2|10409.9|10403.2|10409.3|10402.7|16
1734993900000|2024-12-23 22:45:00|10409.4|10402.8|10409.3|10402.7|10409.8|10403.2|10409.3|10402.7|14
1734994200000|2024-12-23 22:50:00|10409.2|10402.6|10408.1|10402.2|10409.3|10402.7|10408.1|10401.6|23
1734994500000|2024-12-23 22:55:00|10407.9|10402.3|10408.7|10402.1|10408.9|10402.6|10407.8|10401.6|27
1734994800000|2024-12-23 23:00:00|10408.8|10402.2|10408.1|10405.1|10410.9|10406.5|10408.1|10402.1|91
1734995100000|2024-12-23 23:05:00|10407.8|10405.4|10406.7|10404.3|10407.9|10405.7|10406.6|10404.1|27
1734995400000|2024-12-23 23:10:00|10406.8|10404.7|10407.4|10405.7|10408.1|10406.5|10406.7|10404.7|75
1734995700000|2024-12-23 23:15:00|10407.2|10405.8|10407.5|10406.1|10408.9|10407.3|10406.6|10404.8|67
1734996000000|2024-12-23 23:20:00|10407.6|10406.2|10407.7|10406.8|10408.6|10407.3|10407.2|10406|53
1734996300000|2024-12-23 23:25:00|10407.9|10406.9|10407.8|10406.9|10408.5|10407.3|10407.6|10406.5|52
1734996600000|2024-12-23 23:30:00|10407.9|10406.8|10407.8|10406.9|10408.3|10407.4|10407.2|10406.2|54
1734996900000|2024-12-23 23:35:00|10408|10406.8|10406.2|10405.3|10408|10406.8|10406.2|10405.3|40
1734997200000|2024-12-23 23:40:00|10406.3|10405.4|10406.2|10405.3|10407.1|10406|10405.7|10404.7|34
1734997500000|2024-12-23 23:45:00|10406|10405.1|10405|10404.1|10406.4|10405.4|10404.8|10403.8|49
1734997800000|2024-12-23 23:50:00|10405.1|10403.9|10404.9|10404|10405.5|10404.4|10404|10403.1|48
1734998100000|2024-12-23 23:55:00|10405|10404.1|10404.7|10403.8|10405.7|10404.8|10404.7|10403.8|21
1734998400000|2024-12-24 00:00:00|10404.8|10403.9|10403|10402.1|10405.3|10404.3|10402.8|10401.9|100
1734998700000|2024-12-24 00:05:00|10403.1|10402.2|10402.3|10401.4|10403.7|10402.8|10401.7|10400.8|82
1734999000000|2024-12-24 00:10:00|10402.4|10401.5|10402.5|10401.6|10403.1|10402.2|10402.2|10401.3|58
1734999300000|2024-12-24 00:15:00|10402.3|10401.7|10401.7|10401.1|10402.5|10401.9|10401.7|10400.8|94
1734999600000|2024-12-24 00:20:00|10401.6|10401|10402.1|10401.5|10402.4|10401.7|10401.6|10400.8|51
1734999900000|2024-12-24 00:25:00|10402.3|10401.4|10400.2|10399.6|10402.3|10401.4|10399.3|10398.4|66
1735000200000|2024-12-24 00:30:00|10400.3|10399.7|10399|10398.4|10400.3|10399.7|10398.9|10398.3|42
1735000500000|2024-12-24 00:35:00|10398.9|10398.3|10399|10398.4|10399.3|10398.7|10398.6|10397.8|57
1735000800000|2024-12-24 00:40:00|10398.8|10398.2|10399.8|10399.2|10400.5|10399.9|10398.5|10397.9|71
1735001100000|2024-12-24 00:45:00|10399.7|10399.1|10398.9|10398|10399.8|10399.1|10398.8|10397.9|42
1735001400000|2024-12-24 00:50:00|10399|10398.1|10399.3|10398.7|10400|10399.4|10398.6|10397.7|72
1735001700000|2024-12-24 00:55:00|10399.1|10398.5|10400.8|10399.9|10401.5|10400.2|10398.8|10398.2|82
1735002000000|2024-12-24 01:00:00|10401|10400.1|10403|10402.4|10405.1|10404.5|10400.2|10399.6|103
1735002300000|2024-12-24 01:05:00|10403.1|10402.5|10402.9|10402|10404|10403.4|10402.3|10401.7|38
1735002600000|2024-12-24 01:10:00|10403|10402.1|10400.8|10400.2|10403|10402.1|10400.8|10400.2|43
1735002900000|2024-12-24 01:15:00|10400.7|10400.1|10401.9|10401.3|10403|10402.4|10400.7|10400|51
1735003200000|2024-12-24 01:20:00|10401.8|10401.2|10402.1|10401.2|10403.4|10402.5|10401.7|10400.8|46
1735003500000|2024-12-24 01:25:00|10402.2|10401.3|10401.2|10400.6|10403.5|10402.8|10401.2|10400.6|59
1735003800000|2024-12-24 01:30:00|10401.3|10400.7|10402|10401.4|10402.9|10402.3|10401.3|10400.7|69
1735004100000|2024-12-24 01:35:00|10402.1|10401.5|10402|10401.4|10402.4|10401.8|10401.6|10401|41
1735004400000|2024-12-24 01:40:00|10402.2|10401.6|10401.1|10400.5|10402.8|10402.1|10400.9|10400.3|63
1735004700000|2024-12-24 01:45:00|10401.2|10400.6|10402.6|10401.7|10402.6|10401.7|10401|10400.1|73
1735005000000|2024-12-24 01:50:00|10402.7|10401.8|10402.6|10402|10403.7|10403.1|10402.2|10401.6|67
1735005300000|2024-12-24 01:55:00|10402.8|10402.2|10403.1|10402.5|10403.8|10403.1|10401.8|10401.1|70
1735005600000|2024-12-24 02:00:00|10403.2|10402.3|10403.8|10402.9|10405.7|10405.1|10403.1|10402.2|74
1735005900000|2024-12-24 02:05:00|10403.7|10402.8|10404.3|10403.7|10405.2|10404.5|10402.9|10402.2|65
1735006200000|2024-12-24 02:10:00|10404.4|10403.8|10408.1|10407.2|10409.2|10408.3|10404.3|10403.7|97
1735006500000|2024-12-24 02:15:00|10407.9|10407|10404.4|10403.8|10407.9|10407.1|10403.7|10403.1|74
1735006800000|2024-12-24 02:20:00|10404.5|10403.6|10404.2|10403.6|10406.6|10405.7|10404.2|10403.4|80
1735007100000|2024-12-24 02:25:00|10404.3|10403.7|10403.3|10402.7|10404.7|10404.1|10402.7|10402.1|61
1735007400000|2024-12-24 02:30:00|10403|10402.1|10398.4|10397.5|10403|10402.1|10397.9|10397.1|71
1735007700000|2024-12-24 02:35:00|10398.2|10397.3|10399.5|10398.9|10399.7|10399.1|10397.1|10396.3|78
1735008000000|2024-12-24 02:40:00|10399.4|10398.8|10398.3|10397.4|10399.4|10398.8|10398.1|10397.2|56
1735008300000|2024-12-24 02:45:00|10398.4|10397.5|10398.1|10397.5|10398.6|10397.7|10398.1|10397.3|24
1735008600000|2024-12-24 02:50:00|10398.3|10397.7|10399.9|10399|10399.9|10399|10398.3|10397.4|42
1735008900000|2024-12-24 02:55:00|10400|10399.1|10400|10399.4|10400.9|10400.3|10399.3|10398.4|47
1735009200000|2024-12-24 03:00:00|10400.1|10399.5|10400.3|10399.4|10400.9|10400.1|10398.6|10397.7|83
1735009500000|2024-12-24 03:05:00|10399.9|10399.3|10396|10395.4|10399.9|10399.3|10395.6|10395|131
1735009800000|2024-12-24 03:10:00|10396.1|10395.5|10397.1|10396.5|10397.2|10396.6|10396.1|10395.5|44
1735010100000|2024-12-24 03:15:00|10397.4|10396.8|10396.2|10395.6|10397.4|10396.8|10395.4|10394.8|80
1735010400000|2024-12-24 03:20:00|10396.4|10395.5|10395.7|10394.8|10396.8|10396.1|10395.6|10394.8|75
1735010700000|2024-12-24 03:25:00|10395.6|10394.7|10396.1|10395.2|10396.3|10395.4|10395.4|10394.7|55
1735011000000|2024-12-24 03:30:00|10395.9|10395|10396.6|10395.7|10397.2|10396.5|10395.6|10394.7|58
1735011300000|2024-12-24 03:35:00|10396.5|10395.6|10395.7|10395.1|10397.6|10397|10395.5|10394.9|44
1735011600000|2024-12-24 03:40:00|10395.8|10395.2|10395.6|10395|10396.4|10395.8|10395.3|10394.6|65
1735011900000|2024-12-24 03:45:00|10395.5|10394.9|10391.1|10390.2|10395.9|10395.3|10389.1|10388.3|95
1735012200000|2024-12-24 03:50:00|10391|10390.1|10390.8|10390.2|10391.1|10390.3|10389.1|10388.5|67
1735012500000|2024-12-24 03:55:00|10390.9|10390.3|10391.3|10390.7|10391.8|10391.1|10390.4|10389.8|68
1735012800000|2024-12-24 04:00:00|10391.2|10390.6|10392.3|10391.7|10393.3|10392.7|10391.2|10390.6|152
1735013100000|2024-12-24 04:05:00|10392.4|10391.8|10392.3|10391.7|10393.7|10392.9|10391.7|10391.1|86
1735013400000|2024-12-24 04:10:00|10392.2|10391.6|10393.1|10392.5|10393.3|10392.7|10391.7|10390.9|85
1735013700000|2024-12-24 04:15:00|10393.2|10392.6|10392.3|10391.7|10393.8|10392.9|10392.1|10391.3|57
1735014000000|2024-12-24 04:20:00|10391.8|10391.2|10395|10394.1|10395.5|10394.6|10391.7|10391.1|89
1735014300000|2024-12-24 04:25:00|10394.7|10393.8|10396|10395.1|10396|10395.1|10394.7|10393.8|89
1735014600000|2024-12-24 04:30:00|10395.8|10394.9|10395.8|10394.9|10396|10395.3|10394.9|10394.3|33
1735014900000|2024-12-24 04:35:00|10396.1|10395.2|10396.9|10396|10397.4|10396.5|10396.1|10395.2|78
1735015200000|2024-12-24 04:40:00|10396.8|10395.9|10396.7|10395.8|10397.4|10396.7|10396.5|10395.7|143
1735015500000|2024-12-24 04:45:00|10396.7|10395.8|10395.5|10394.9|10397.1|10396.2|10395.1|10394.5|68
1735015800000|2024-12-24 04:50:00|10395.6|10394.7|10395.4|10394.5|10396.3|10395.4|10395.3|10394.5|45
1735016100000|2024-12-24 04:55:00|10395.3|10394.4|10396.8|10396.2|10396.8|10396.2|10395.1|10394.4|86
1735016400000|2024-12-24 05:00:00|10397.2|10396.6|10397.1|10396.2|10398|10397.2|10396.5|10395.9|62
1735016700000|2024-12-24 05:05:00|10397|10396.1|10395.2|10394.3|10397.1|10396.2|10394.6|10394|45
1735017000000|2024-12-24 05:10:00|10395.3|10394.6|10394.6|10394|10395.8|10395|10394.6|10394|38
1735017300000|2024-12-24 05:15:00|10394.8|10393.9|10394.8|10394.2|10394.8|10394.2|10394|10393.4|43
1735017600000|2024-12-24 05:20:00|10394.7|10394.1|10396.4|10395.5|10396.7|10396.1|10394.7|10394.1|54
1735017900000|2024-12-24 05:25:00|10396.5|10395.6|10394.9|10394.3|10396.5|10395.6|10394.8|10394.1|87
1735018200000|2024-12-24 05:30:00|10394.8|10394.2|10395|10394.4|10395|10394.4|10394.4|10393.5|67
1735018500000|2024-12-24 05:35:00|10395.1|10394.5|10395.4|10394.8|10395.7|10395.1|10395|10394.4|87
1735018800000|2024-12-24 05:40:00|10395.3|10394.7|10395.5|10394.6|10396.1|10395.5|10395.1|10394.3|61
1735019100000|2024-12-24 05:45:00|10395.6|10394.7|10396.8|10395.9|10396.8|10396.2|10395.1|10394.2|89
1735019400000|2024-12-24 05:50:00|10396.9|10396|10397.4|10396.8|10397.6|10396.9|10396.2|10395.6|130
1735019700000|2024-12-24 05:55:00|10397.5|10396.9|10397.3|10396.7|10397.5|10396.9|10395.9|10395.3|126
1735020000000|2024-12-24 06:00:00|10397.2|10396.6|10396.3|10395.7|10397.4|10396.8|10396|10395.2|59
1735020300000|2024-12-24 06:05:00|10396.8|10396.2|10397.8|10396.9|10397.9|10397.1|10396.1|10395.3|81
1735020600000|2024-12-24 06:10:00|10397.7|10397.2|10397.2|10396.6|10398.9|10398.2|10397.2|10396.6|52
1735020900000|2024-12-24 06:15:00|10397|10396.4|10393.9|10393.3|10397.1|10396.5|10393|10392.4|83
1735021200000|2024-12-24 06:20:00|10393.6|10393|10395.5|10394.6|10395.6|10394.9|10393.4|10392.8|60
1735021500000|2024-12-24 06:25:00|10395.6|10394.7|10396.6|10396|10397.3|10396.7|10395.4|10394.5|50
1735021800000|2024-12-24 06:30:00|10396.5|10395.9|10395.2|10394.6|10396.6|10396|10395|10394.1|49
1735022100000|2024-12-24 06:35:00|10394.8|10394.2|10395.8|10394.9|10395.8|10394.9|10393.6|10393|39
1735022400000|2024-12-24 06:40:00|10395.9|10395|10396.8|10396.2|10397.6|10396.8|10395.9|10395|72
1735022700000|2024-12-24 06:45:00|10396.7|10396.1|10397.7|10396.8|10397.8|10397.2|10396.2|10395.6|65
1735023000000|2024-12-24 06:50:00|10397.6|10396.7|10394.8|10394.2|10397.6|10396.7|10394.7|10394.1|50
1735023300000|2024-12-24 06:55:00|10394.7|10394.1|10396.6|10395.7|10396.7|10395.9|10394.7|10394.1|65
1735023600000|2024-12-24 07:00:00|10396|10395.1|10396.8|10396.2|10398|10397.4|10395.2|10394.3|109
1735023900000|2024-12-24 07:05:00|10396.7|10396.1|10397.6|10396.7|10398.4|10397.5|10395.1|10394.2|102
1735024200000|2024-12-24 07:10:00|10397.7|10396.8|10395.3|10394.7|10398.9|10398.3|10395.3|10394.7|86
1735024500000|2024-12-24 07:15:00|10395.4|10394.8|10394.4|10393.8|10396.8|10396.2|10394.4|10393.8|84
1735024800000|2024-12-24 07:20:00|10394.5|10393.9|10397.9|10397.3|10397.9|10397.3|10393.7|10393.1|121
1735025100000|2024-12-24 07:25:00|10398|10397.4|10398|10397.4|10398.6|10398|10396.9|10396.1|124
1735025400000|2024-12-24 07:30:00|10397.9|10397.3|10396.9|10396|10398.2|10397.6|10396.4|10395.8|114
1735025700000|2024-12-24 07:35:00|10396.6|10395.9|10394.6|10393.7|10396.6|10396|10393.7|10393.1|118
1735026000000|2024-12-24 07:40:00|10394.5|10393.9|10394.4|10393.8|10395.2|10394.5|10393.1|10392.2|196
1735026300000|2024-12-24 07:45:00|10394.4|10393.8|10394.5|10393.9|10395.3|10394.7|10393.9|10393.3|95
1735026600000|2024-12-24 07:50:00|10394.4|10393.8|10393.1|10392.5|10394.5|10393.9|10392.2|10391.3|73
1735026900000|2024-12-24 07:55:00|10393.3|10392.4|10390.9|10390.3|10394|10393.4|10390.5|10389.9|93
1735027200000|2024-12-24 08:00:00|10391.1|10390.5|10394.6|10394|10394.7|10394.1|10390.5|10389.9|160
1735027500000|2024-12-24 08:05:00|10394.7|10394.1|10394.2|10393.3|10394.8|10394.2|10391.9|10391.3|165
1735027800000|2024-12-24 08:10:00|10394.7|10393.8|10394.2|10393.6|10396.1|10395.2|10394.1|10393.4|224
1735028100000|2024-12-24 08:15:00|10394.3|10393.7|10395.7|10394.8|10396.3|10395.7|10394.3|10393.5|121
1735028400000|2024-12-24 08:20:00|10395.8|10394.9|10395.5|10394.9|10396.6|10395.9|10394.7|10394.1|120
1735028700000|2024-12-24 08:25:00|10395.4|10394.8|10397|10396.1|10397.7|10396.8|10393.9|10393|111
1735029000000|2024-12-24 08:30:00|10397.3|10396.4|10400.5|10399.9|10401.3|10400.7|10397.2|10396.3|146
1735029300000|2024-12-24 08:35:00|10400.3|10399.7|10404.4|10403.5|10405.1|10403.9|10400.2|10399.6|110
1735029600000|2024-12-24 08:40:00|10404.5|10403.6|10402.2|10401.6|10405.9|10405.3|10401.7|10401.1|130
1735029900000|2024-12-24 08:45:00|10402.3|10401.7|10398.2|10397.3|10402.3|10401.7|10398.2|10397.3|103
1735030200000|2024-12-24 08:50:00|10398.3|10397.6|10392.7|10392.1|10398.6|10398|10392.7|10392|132
1735030500000|2024-12-24 08:55:00|10392.6|10392|10395.9|10395|10396|10395.2|10392.4|10391.8|161
1735030800000|2024-12-24 09:00:00|10395.8|10394.9|10397.3|10396.4|10398.3|10397.4|10394.2|10393.5|181
1735031100000|2024-12-24 09:05:00|10397.4|10396.5|10395.3|10394.7|10397.6|10396.7|10395|10394.4|277
1735031400000|2024-12-24 09:10:00|10395.2|10394.6|10397.7|10397.1|10397.7|10397.1|10395.2|10394.5|156
1735031700000|2024-12-24 09:15:00|10397.9|10397.3|10398.2|10397.6|10398.7|10398.1|10397.2|10396.5|54
1735032000000|2024-12-24 09:20:00|10398.3|10397.7|10399.1|10398.5|10399.2|10398.5|10397.4|10396.6|110
1735032300000|2024-12-24 09:25:00|10399.3|10398.4|10396.4|10395.5|10399.3|10398.4|10395.7|10395|90
1735032600000|2024-12-24 09:30:00|10396.7|10395.8|10396.7|10396.1|10397.4|10396.5|10394.5|10393.9|130
1735032900000|2024-12-24 09:35:00|10397.1|10396.5|10395.4|10394.8|10398.5|10397.9|10395|10394.3|88
1735033200000|2024-12-24 09:40:00|10395.6|10395|10395.2|10394.6|10396.8|10395.9|10394.4|10393.8|121
1735033500000|2024-12-24 09:45:00|10395.3|10394.7|10393.7|10393.1|10395.3|10394.7|10390.7|10390|209
1735033800000|2024-12-24 09:50:00|10393.6|10393|10393.6|10392.7|10394.5|10393.9|10392.1|10391.5|270
1735034100000|2024-12-24 09:55:00|10393.7|10392.8|10392.3|10391.7|10394.6|10394|10391|10390.4|262
1735034400000|2024-12-24 10:00:00|10392.2|10391.6|10392.2|10391.6|10392.8|10392.2|10390.4|10389.6|172
1735034700000|2024-12-24 10:05:00|10391.8|10391.2|10389.9|10389.3|10392.1|10391.5|10389.5|10388.9|194
1735035000000|2024-12-24 10:10:00|10389.7|10389.1|10393.8|10393.2|10394.5|10393.9|10389.7|10389.1|161
1735035300000|2024-12-24 10:15:00|10393.7|10393.1|10394.4|10393.5|10395.4|10394.8|10393.7|10393.1|174
1735035600000|2024-12-24 10:20:00|10394.3|10393.4|10394.2|10393.6|10395.5|10394.9|10392.6|10391.7|131
1735035900000|2024-12-24 10:25:00|10394.1|10393.5|10394.7|10393.8|10397|10396.4|10394.1|10393.5|83
1735036200000|2024-12-24 10:30:00|10394.4|10393.4|10392.7|10392.1|10394.4|10393.5|10390.9|10390.2|96
1735036500000|2024-12-24 10:35:00|10392.8|10392.2|10393.1|10392.5|10393.5|10392.8|10392.2|10391.6|62
1735036800000|2024-12-24 10:40:00|10393.3|10392.7|10392.2|10391.3|10393.8|10393.2|10391.9|10391.1|70
1735037100000|2024-12-24 10:45:00|10392.3|10391.4|10392.9|10392|10393.5|10392.8|10391.3|10390.4|74
1735037400000|2024-12-24 10:50:00|10393|10392.4|10394.6|10393.7|10395|10394.1|10392.9|10392.3|95
1735037700000|2024-12-24 10:55:00|10394.7|10393.8|10397.1|10396.2|10397.9|10397|10394.6|10393.7|121
1735038000000|2024-12-24 11:00:00|10396.7|10395.8|10397.7|10397.1|10398.9|10398.3|10395.7|10395|108
1735038300000|2024-12-24 11:05:00|10398|10397.4|10399|10398.1|10401.9|10401|10397.7|10397.1|162
1735038600000|2024-12-24 11:10:00|10398.9|10398.3|10403.7|10403.1|10404|10403.1|10398.9|10398.3|255
1735038900000|2024-12-24 11:15:00|10404|10403.1|10402.8|10401.9|10404|10403.1|10402.4|10401.5|74
1735039200000|2024-12-24 11:20:00|10402.9|10402|10402.4|10401.5|10403.4|10402.5|10401.1|10400.2|90
1735039500000|2024-12-24 11:25:00|10402.2|10401.3|10400.8|10399.9|10403|10402.1|10400.8|10399.9|80
1735039800000|2024-12-24 11:30:00|10400.6|10399.7|10398.7|10397.8|10401|10400.1|10397.7|10396.8|80
1735040100000|2024-12-24 11:35:00|10398.8|10397.9|10397|10396.1|10399.2|10398.3|10396.2|10395.3|108
1735040400000|2024-12-24 11:40:00|10396.9|10396|10397.4|10396.5|10398.1|10397.2|10395|10394.1|109
1735040700000|2024-12-24 11:45:00|10397.6|10396.7|10394.9|10394|10397.7|10396.9|10394.1|10393.4|159
1735041000000|2024-12-24 11:50:00|10395|10394.1|10393.5|10392.6|10395.7|10394.8|10393.3|10392.6|222
1735041300000|2024-12-24 11:55:00|10393.4|10392.5|10395.1|10394.5|10395.6|10395|10392.1|10391.2|180
1735041600000|2024-12-24 12:00:00|10395.3|10394.4|10398|10397.1|10398.1|10397.2|10394|10393.1|381
1735041900000|2024-12-24 12:05:00|10398.1|10397.2|10396.2|10395.3|10399.1|10398.2|10395.6|10394.7|159
1735042200000|2024-12-24 12:10:00|10396.3|10395.4|10398.9|10398|10399.2|10398.3|10395.7|10394.8|214
1735042500000|2024-12-24 12:15:00|10399.2|10398.3|10402.3|10401.4|10402.3|10401.4|10399.2|10398.3|162
1735042800000|2024-12-24 12:20:00|10402.1|10401.2|10401.1|10400.2|10404|10403.1|10401.1|10400.2|146
1735043100000|2024-12-24 12:25:00|10401|10400.1|10400.5|10399.6|10402.6|10401.7|10399.9|10399|249
1735043400000|2024-12-24 12:30:00|10400.6|10399.7|10403.3|10402.4|10403.6|10402.7|10400.5|10399.6|189
1735043700000|2024-12-24 12:35:00|10403.2|10402.3|10401.4|10400.5|10404.1|10403.3|10400.4|10399.5|220
1735044000000|2024-12-24 12:40:00|10401.1|10400.2|10400|10399.4|10401.8|10400.9|10399.9|10399.3|72
1735044300000|2024-12-24 12:45:00|10400.3|10399.3|10403.1|10402.2|10403.1|10402.2|10400.2|10399.3|145
1735044600000|2024-12-24 12:50:00|10402.9|10402|10400|10399.4|10403.5|10402.6|10400|10399.4|227
1735044900000|2024-12-24 12:55:00|10399.7|10399.1|10391.6|10390.7|10399.7|10399.1|10389.6|10388.7|531
1735045200000|2024-12-24 13:00:00|10391.8|10390.9|10396.2|10395.3|10396.2|10395.3|10390|10389.1|225
1735045500000|2024-12-24 13:05:00|10395.7|10394.8|10395|10394.1|10396.2|10395.3|10393.5|10392.6|99
1735045800000|2024-12-24 13:10:00|10395.1|10394.2|10398.2|10397.3|10400.5|10399.6|10394|10393.1|144
1735046100000|2024-12-24 13:15:00|10398.3|10397.4|10399.1|10398.2|10399.9|10399|10397.7|10397|146
1735046400000|2024-12-24 13:20:00|10399|10398.1|10401|10400.1|10401.2|10400.4|10398.9|10398.1|288
1735046700000|2024-12-24 13:25:00|10401.1|10400.2|10401.4|10399.6|10402|10401.1|10400|10399.2|246
1735047000000|2024-12-24 13:30:00|10401.3|10399.3|10399.1|10398.2|10401.5|10400.6|10398.5|10397.6|255
1735047300000|2024-12-24 13:35:00|10399.3|10398.4|10398.6|10397.7|10401.1|10400.2|10397.9|10397|300
1735047600000|2024-12-24 13:40:00|10398.5|10397.6|10395.2|10394.3|10398.8|10397.9|10393.3|10392.6|395
1735047900000|2024-12-24 13:45:00|10395.4|10394.8|10402.8|10401.9|10402.9|10402.1|10395.2|10394.6|283
1735048200000|2024-12-24 13:50:00|10402.7|10401.8|10402.3|10401.4|10403.8|10403|10400.4|10399.8|235
1735048500000|2024-12-24 13:55:00|10402|10401.1|10402.9|10402|10403.6|10402.7|10401.4|10400.5|127
1735048800000|2024-12-24 14:00:00|10402.7|10401.8|10398.7|10397.6|10403.3|10402.4|10397.6|10396.7|191
1735049100000|2024-12-24 14:05:00|10398.8|10397.5|10397.9|10397|10398.8|10397.9|10395.9|10395|174
1735049400000|2024-12-24 14:10:00|10398.6|10397.7|10399.6|10398.7|10400.8|10399.9|10397.7|10396.8|123
1735049700000|2024-12-24 14:15:00|10399.5|10398.6|10402|10401.1|10402|10401.1|10399.4|10398.5|137
1735050000000|2024-12-24 14:20:00|10402.1|10401.2|10403.3|10402.4|10403.5|10402.6|10401.3|10400.4|187
1735050300000|2024-12-24 14:25:00|10403.4|10402.5|10407.5|10406.6|10408|10407.1|10403|10402.1|167
1735050600000|2024-12-24 14:30:00|10407.6|10406.7|10406.7|10405.8|10410.5|10409.5|10404|10403.3|300
1735050900000|2024-12-24 14:35:00|10406.8|10405.9|10408|10407.1|10408.7|10407.8|10403.7|10402.8|335
1735051200000|2024-12-24 14:40:00|10408.1|10407.4|10408.1|10407.2|10408.4|10407.6|10405.7|10405|380
1735051500000|2024-12-24 14:45:00|10408|10407.1|10407.8|10406.9|10409.5|10408.6|10407.1|10406.4|230
1735051800000|2024-12-24 14:50:00|10407.9|10407.3|10405.5|10404.6|10409|10408.2|10405.5|10404.6|355
1735052100000|2024-12-24 14:55:00|10405.6|10404.7|10405.7|10404.4|10407.5|10406.6|10403.4|10402.5|340
1735052400000|2024-12-24 15:00:00|10405.6|10404.3|10405.9|10405|10408.5|10407.6|10405.2|10404.3|333
1735052700000|2024-12-24 15:05:00|10406|10405.1|10405.1|10404.2|10406.8|10406|10404.3|10403.4|311
1735053000000|2024-12-24 15:10:00|10404.8|10403.9|10404.2|10403.3|10405.5|10404.6|10403.4|10402.5|205
1735053300000|2024-12-24 15:15:00|10404.3|10403.4|10399.7|10398.8|10404.4|10403.5|10399.3|10398.4|184
1735053600000|2024-12-24 15:20:00|10399.6|10398.7|10396.9|10396|10400.9|10400|10396.5|10395.6|186
1735053900000|2024-12-24 15:25:00|10397|10396.1|10395.7|10394.8|10398.7|10397.8|10394|10393.1|172
1735054200000|2024-12-24 15:30:00|10395.7|10394.8|10396.3|10395.4|10397.5|10396.6|10395.1|10394.2|297
1735054500000|2024-12-24 15:35:00|10396.4|10395.5|10394.2|10393.3|10397.9|10397|10393.2|10392.3|246
1735054800000|2024-12-24 15:40:00|10394.3|10393.4|10393.5|10392.6|10394.6|10393.7|10392.2|10391.3|210
1735055100000|2024-12-24 15:45:00|10393.4|10392.5|10397.1|10396.2|10397.2|10396.3|10391.8|10391.2|217
1735055400000|2024-12-24 15:50:00|10397.3|10396.4|10391.9|10391|10397.3|10396.4|10391.8|10390.9|234
1735055700000|2024-12-24 15:55:00|10392|10391.1|10392.2|10391.3|10393.3|10392.4|10391|10390.3|412
1735056000000|2024-12-24 16:00:00|10392.3|10391.4|10396.6|10395.7|10396.9|10396|10392|10391.1|304
1735056300000|2024-12-24 16:05:00|10396.5|10395.6|10392.4|10391.5|10396.7|10395.9|10392.2|10391.3|233
1735056600000|2024-12-24 16:10:00|10392.6|10391.7|10389.5|10388.6|10392.7|10391.9|10388.2|10387.5|214
1735056900000|2024-12-24 16:15:00|10389.9|10389|10390.6|10389.7|10391|10390.1|10389|10388.1|116
1735057200000|2024-12-24 16:20:00|10390.5|10389.6|10389.9|10389|10390.6|10390|10388.8|10388.1|293
1735057500000|2024-12-24 16:25:00|10390|10389.1|10391.6|10390.7|10392|10391.2|10389.9|10389|254
1735057800000|2024-12-24 16:30:00|10391.7|10390.8|10394.8|10394.2|10395.3|10394.5|10390.2|10389.6|344
1735058100000|2024-12-24 16:35:00|10394.9|10394.3|10393.2|10392.3|10395.3|10394.5|10392|10391.4|175
1735058400000|2024-12-24 16:40:00|10393.4|10392.5|10394.4|10393.5|10395.7|10394.8|10393.2|10392.5|161
1735058700000|2024-12-24 16:45:00|10394.5|10393.6|10390.2|10389.3|10395|10394.1|10389|10388.1|198
1735059000000|2024-12-24 16:50:00|10390.1|10389.2|10391.3|10390.4|10391.4|10390.5|10389.6|10388.7|114
1735059300000|2024-12-24 16:55:00|10391.5|10390.6|10388.2|10387.3|10391.8|10390.9|10388.1|10387.2|139
1735059600000|2024-12-24 17:00:00|10388.1|10387.2|10389.3|10388.4|10389.6|10388.8|10386.9|10386|237
1735059900000|2024-12-24 17:05:00|10389.5|10388.6|10393|10392.1|10394.3|10393.4|10389.4|10388.6|175
1735060200000|2024-12-24 17:10:00|10392.7|10391.8|10392|10391.1|10394.1|10393.2|10392|10391.1|91
1735060500000|2024-12-24 17:15:00|10392.1|10391.2|10390.6|10389.7|10393.4|10392.5|10390.6|10389.7|208
1735060800000|2024-12-24 17:20:00|10390.5|10389.6|10389.4|10388.5|10392|10391.1|10388.8|10387.9|185
1735061100000|2024-12-24 17:25:00|10389.3|10388.4|10391.8|10390.9|10392.8|10391.9|10388.5|10387.6|227
1735061400000|2024-12-24 17:30:00|10391.6|10390.7|10390.7|10389.8|10392.5|10391.6|10390.6|10389.7|253
1735061700000|2024-12-24 17:35:00|10390.6|10389.7|10389.4|10388.5|10391.3|10390.4|10389.1|10388.2|179
1735062000000|2024-12-24 17:40:00|10389|10388.1|10386|10385.1|10389.6|10388.7|10385.1|10384.2|192
1735062300000|2024-12-24 17:45:00|10385.9|10385|10387.2|10386.3|10387.6|10386.7|10384.1|10383.2|180
1735062600000|2024-12-24 17:50:00|10387.1|10386.2|10389.3|10388.4|10389.7|10388.8|10386.6|10385.7|256
1735062900000|2024-12-24 17:55:00|10389.4|10388.5|10388.9|10388|10391.9|10391|10388.8|10387.9|286
1735063200000|2024-12-24 18:00:00|10389|10388.1|10392.3|10391.4|10392.7|10391.8|10389|10388.1|113
1735063500000|2024-12-24 18:05:00|10392.4|10391.2|10392.4|10391.5|10393.8|10392.5|10391.9|10390.8|74
1735063800000|2024-12-24 18:10:00|10392.5|10391.3|10390.9|10390|10392.5|10391.5|10390.6|10389.7|74
1735064100000|2024-12-24 18:15:00|10391|10390.1|10391.2|10390|10391.4|10390.5|10390.6|10389.5|65
1735064400000|2024-12-24 18:20:00|10391.3|10390.1|10391.2|10390.3|10391.6|10390.4|10390.7|10389.4|60
1735064700000|2024-12-24 18:25:00|10391.4|10390.5|10387.9|10387|10392|10391.1|10387.8|10386.9|115
1735065000000|2024-12-24 18:30:00|10388|10387.1|10388.2|10387.3|10389.1|10388.2|10387.9|10387|81
1735065300000|2024-12-24 18:35:00|10388.3|10387.4|10389.7|10388.8|10389.7|10388.8|10387.1|10386.2|48
1735065600000|2024-12-24 18:40:00|10389.6|10388.7|10390.7|10389.8|10391.1|10390.2|10389.1|10388.2|83
1735065900000|2024-12-24 18:45:00|10390.2|10389.3|10391.8|10387.3|10392.4|10389.7|10390|10386.9|194
1735066200000|2024-12-24 18:50:00|10392|10387.4|10391.1|10390.2|10392.5|10390.2|10390.7|10387.1|109
1735066500000|2024-12-24 18:55:00|10391|10390.1|10394.2|10390.2|10394.2|10391.7|10390.8|10389.9|57
1735066800000|2024-12-24 19:00:00|10394.1|10390.3|10394.4|10390.5|10394.8|10390.7|10393.9|10389.6|154
1735067100000|2024-12-24 19:05:00|10394.3|10390.4|10394.9|10389.3|10395|10390.8|10393.9|10389.3|508
1735067400000|2024-12-24 19:10:00|10394.7|10389.8|10394.7|10390.1|10395.1|10390.5|10394.6|10389.4|128
1735067700000|2024-12-24 19:15:00|10394.6|10390.2|10395.6|10389.6|10402.3|10396.3|10394.6|10388.6|203
1735068000000|2024-12-24 19:20:00|10395.5|10389.5|10395.9|10389.9|10395.9|10389.9|10394.7|10388.7|168
1735068300000|2024-12-24 19:25:00|10395.8|10389.8|10395.6|10390.1|10396.8|10391.2|10395.2|10389.7|65
1735068600000|2024-12-24 19:30:00|10395.8|10389.9|10395.8|10392.1|10396.5|10392.1|10395.5|10389.8|87
1735068900000|2024-12-24 19:35:00|10395.7|10392|10396.6|10390.6|10397.3|10392.5|10395.6|10390.5|91
1735069200000|2024-12-24 19:40:00|10396.5|10390.5|10396.3|10391.3|10397.3|10391.6|10396.2|10390.3|120
1735069500000|2024-12-24 19:45:00|10396.4|10391.4|10396.9|10390.9|10397.2|10391.6|10396.3|10390.5|115
1735069800000|2024-12-24 19:50:00|10396.7|10390.7|10396.7|10390.7|10396.8|10390.8|10394.8|10388.8|166
1735070100000|2024-12-24 19:55:00|10396.8|10390.8|10397.1|10391.1|10397.1|10391.1|10396.4|10390.4|60
1735070400000|2024-12-24 20:00:00|10397.2|10391.2|10394.9|10388.9|10397.3|10391.3|10394.7|10388.7|184
1735070700000|2024-12-24 20:05:00|10394.8|10388.8|10397.2|10391.2|10397.3|10391.3|10394.8|10388.8|102
1735071000000|2024-12-24 20:10:00|10397.1|10391.1|10395.4|10389.4|10397.7|10391.8|10394.9|10388.9|85
1735071300000|2024-12-24 20:15:00|10395.3|10389.3|10397.4|10391.4|10397.5|10391.5|10394.6|10388.6|130
1735071600000|2024-12-24 20:20:00|10397.3|10391.3|10395.7|10389.7|10397.6|10391.9|10395|10389|124
1735071900000|2024-12-24 20:25:00|10395.4|10389.4|10395.7|10389.7|10395.9|10389.9|10395|10389|74
1735072200000|2024-12-24 20:30:00|10395.6|10389.6|10395.5|10389.5|10398.7|10392.7|10394.9|10388.9|137
1735072500000|2024-12-24 20:35:00|10395.1|10389.1|10397.9|10391.9|10398|10392|10395|10389|85
1735072800000|2024-12-24 20:40:00|10398|10392|10395.3|10389.3|10398|10392|10394.9|10388.9|111
1735073100000|2024-12-24 20:45:00|10395.4|10389.4|10399.5|10393.5|10400.1|10394.1|10394.7|10388.7|117
1735073400000|2024-12-24 20:50:00|10399.4|10393.4|10398.5|10392.5|10400.5|10394.5|10395.1|10389.1|261
1735073700000|2024-12-24 20:55:00|10398.4|10392.4|10405.4|10399.4|10406.2|10400.2|10398.4|10392.4|230
1735074000000|2024-12-24 21:00:00|10405.3|10399.3|10399.9|10393.9|10407.4|10401.4|10399.6|10393.6|208
1735074300000|2024-12-24 21:05:00|10400|10394|10399.9|10393.9|10400.9|10394.9|10399|10393|84
1735074600000|2024-12-24 21:10:00|10399.8|10393.8|10403.9|10397.9|10406.2|10400.2|10399.7|10393.7|137
1735074900000|2024-12-24 21:15:00|10403.8|10397.8|10401.1|10395.1|10406.6|10400.6|10400.8|10394.8|140
1735075200000|2024-12-24 21:20:00|10401|10395|10403.2|10397.2|10407.2|10401.2|10401|10395|90
1735075500000|2024-12-24 21:25:00|10403.3|10397.3|10403.2|10397.2|10404.5|10398.5|10396.4|10390.4|149
1735075800000|2024-12-24 21:30:00|10401.7|10395.7|10397.7|10391.7|10402.4|10396.4|10396.6|10390.6|147
1735076100000|2024-12-24 21:35:00|10397.6|10391.6|10401.3|10395.3|10402.1|10396.1|10396|10390|73
1735076400000|2024-12-24 21:40:00|10401.2|10395.2|10401.6|10395.6|10403.8|10397.8|10400.2|10394.2|164
1735076700000|2024-12-24 21:45:00|10401.5|10395.5|10400.6|10394.6|10401.7|10395.7|10399.6|10393.6|52
1735077000000|2024-12-24 21:50:00|10400.7|10394.7|10402.5|10396.5|10403.5|10397.5|10400.5|10394.5|118
1735077300000|2024-12-24 21:55:00|10402.8|10396.2|10401.5|10394.9|10402.8|10396.2|10401.4|10394.8|35
1735159500000|2024-12-25 20:45:00|10401.8|10394.8|10401.8|10394.8|10401.8|10394.8|10401.8|10394.8|1
1735160400000|2024-12-25 21:00:00|10409.5|10397.5|10409.5|10397.5|10409.5|10397.5|10409.5|10397.5|1
1735163700000|2024-12-25 21:55:00|10409.8|10397.2|10409.8|10397.2|10409.8|10397.2|10409.8|10397.2|1
1735164000000|2024-12-25 22:00:00|10412.3|10399.7|10412.3|10399.7|10412.3|10399.7|10412.3|10399.7|1
1735164300000|2024-12-25 22:05:00|10412|10399.4|10409|10402.4|10412.8|10402.5|10408.8|10398.7|28
1735164600000|2024-12-25 22:10:00|10408.9|10402.3|10408.9|10402.3|10409.1|10402.5|10408.8|10402.2|16
1735164900000|2024-12-25 22:15:00|10409.1|10402.5|10409|10402.4|10410.1|10403.5|10408.9|10402.3|55
1735165200000|2024-12-25 22:20:00|10409.1|10402.5|10406.5|10399.9|10411.2|10404.6|10406.2|10399.9|74
1735165500000|2024-12-25 22:25:00|10408.7|10402.1|10407|10402.8|10411.3|10404.7|10406.7|10402.1|29
1735165800000|2024-12-25 22:30:00|10408.3|10401.7|10407.9|10401.3|10408.6|10402|10407.6|10401|31
1735166100000|2024-12-25 22:35:00|10408|10401.4|10406.6|10400|10408|10401.4|10406.1|10399.5|22
1735166400000|2024-12-25 22:40:00|10406.5|10399.9|10406.5|10399.9|10406.5|10399.9|10406.3|10399.7|3
1735166700000|2024-12-25 22:45:00|10406.6|10400|10408|10401.4|10408.1|10401.5|10406.5|10399.9|22
1735167000000|2024-12-25 22:50:00|10407.6|10401|10407.5|10400.9|10408.1|10401.5|10406.8|10400.2|81
1735167300000|2024-12-25 22:55:00|10407.6|10401|10406.8|10400.2|10407.7|10401.1|10406.2|10399.6|34
1735167600000|2024-12-25 23:00:00|10407.2|10400.6|10399|10395.3|10407.5|10400.9|10398.8|10393.5|158
1735167900000|2024-12-25 23:05:00|10398.7|10395.6|10400.5|10398.7|10400.6|10398.8|10398.2|10395.1|76
1735168200000|2024-12-25 23:10:00|10400.6|10398.2|10401.8|10400.4|10402.2|10400.4|10399.4|10397.7|88
1735168500000|2024-12-25 23:15:00|10401.1|10399.8|10403.6|10402.7|10403.7|10402.8|10399.9|10398.8|78
1735168800000|2024-12-25 23:20:00|10403.5|10402.6|10401.2|10400.3|10403.7|10402.8|10400|10399.1|77
1735169100000|2024-12-25 23:25:00|10401.3|10400.4|10400.9|10400|10401.6|10400.6|10400.2|10399.3|49
1735169400000|2024-12-25 23:30:00|10401.1|10399.8|10400.8|10399.9|10401.3|10400.3|10400|10399.1|58
1735169700000|2024-12-25 23:35:00|10400.9|10399.8|10400.7|10399.4|10401|10400|10399.6|10398.7|84
1735170000000|2024-12-25 23:40:00|10400.8|10399.5|10400.5|10399.3|10400.8|10399.6|10399.9|10398.8|45
1735170300000|2024-12-25 23:45:00|10400.6|10399.4|10399.2|10398.3|10401|10399.9|10399.2|10398.3|48
1735170600000|2024-12-25 23:50:00|10399.5|10398.1|10398.5|10397.2|10399.5|10398.5|10398|10397|55
1735170900000|2024-12-25 23:55:00|10398.6|10397.5|10399.6|10398.7|10399.8|10398.9|10398.1|10397.1|48
1735171200000|2024-12-26 00:00:00|10399.5|10398.6|10399.6|10398.7|10401.8|10400.9|10399.5|10398.6|73
1735171500000|2024-12-26 00:05:00|10399.7|10398.8|10397.3|10396.4|10400.1|10399.2|10397.2|10396.3|73
1735171800000|2024-12-26 00:10:00|10397.4|10396.5|10397.2|10396.3|10398.1|10397.2|10397.2|10396.3|61
1735172100000|2024-12-26 00:15:00|10397.3|10396.4|10396.7|10395.8|10397.9|10396.9|10396.3|10395.4|45
1735172400000|2024-12-26 00:20:00|10396.6|10395.7|10395.3|10394.4|10396.9|10395.8|10394.3|10393.2|53
1735172700000|2024-12-26 00:25:00|10395.2|10394.3|10394.8|10393.9|10397|10396.2|10394.8|10393.9|60
1735173000000|2024-12-26 00:30:00|10394.7|10393.8|10393.7|10392.8|10394.9|10394|10393.7|10392.8|60
1735173300000|2024-12-26 00:35:00|10393.6|10392.7|10394.8|10393.4|10395.8|10394.7|10393.6|10392.7|60
1735173600000|2024-12-26 00:40:00|10394.7|10393.5|10395.5|10394.6|10395.6|10394.9|10394|10392.8|85
1735173900000|2024-12-26 00:45:00|10394.8|10393.9|10399.3|10398.4|10399.6|10398.5|10394.8|10393.9|116
1735174200000|2024-12-26 00:50:00|10399.4|10398.5|10398|10397.1|10400.8|10399.7|10397.9|10397|84
1735174500000|2024-12-26 00:55:00|10397.1|10396.2|10397.1|10396.2|10398.2|10397.5|10396.8|10395.9|91
1735174800000|2024-12-26 01:00:00|10396.8|10395.9|10397.5|10396.6|10398|10397.1|10394.9|10394|145
1735175100000|2024-12-26 01:05:00|10397.9|10397.3|10398.3|10397.4|10398.8|10398|10397.7|10396.9|111
1735175400000|2024-12-26 01:10:00|10398.4|10397.5|10397.7|10396.8|10398.7|10397.8|10397.3|10396.4|136
1735175700000|2024-12-26 01:15:00|10398|10397.1|10397.9|10396.8|10398.5|10397.6|10396.8|10395.9|131
1735176000000|2024-12-26 01:20:00|10397.8|10396.9|10398.2|10397.3|10399.7|10398.8|10397.3|10396.4|134
1735176300000|2024-12-26 01:25:00|10398.1|10397.2|10397.5|10396.6|10398.2|10397.3|10396.2|10395.2|165
1735176600000|2024-12-26 01:30:00|10397.7|10396.8|10398.4|10397.5|10399|10398.1|10397.6|10396.3|140
1735176900000|2024-12-26 01:35:00|10398.2|10397.3|10399.4|10398.5|10399.6|10398.9|10398.2|10397.3|78
1735177200000|2024-12-26 01:40:00|10399.5|10398.6|10398.4|10397.5|10400.7|10399.8|10398.4|10397.5|73
1735177500000|2024-12-26 01:45:00|10398.6|10397.7|10398.9|10398|10399.1|10398.4|10398.3|10397.4|89
1735177800000|2024-12-26 01:50:00|10398.8|10397.9|10398.9|10398|10399.6|10398.7|10397.7|10396.8|65
1735178100000|2024-12-26 01:55:00|10398.8|10397.9|10397.7|10396.8|10399.4|10398.5|10397.3|10396.4|100
1735178400000|2024-12-26 02:00:00|10397.6|10396.7|10398.3|10397.1|10398.3|10397.3|10397.2|10396.3|72
1735178700000|2024-12-26 02:05:00|10398.2|10397.3|10399.8|10399.2|10399.9|10399.3|10398.2|10397.3|91
1735179000000|2024-12-26 02:10:00|10399.6|10399|10399.3|10398.7|10400|10399.3|10398.8|10398.2|74
1735179300000|2024-12-26 02:15:00|10399.4|10398.8|10400|10399.4|10400.4|10399.6|10399.3|10398.5|62
1735179600000|2024-12-26 02:20:00|10400.2|10399.3|10399.5|10398.6|10400.2|10399.4|10398.7|10398.1|74
1735179900000|2024-12-26 02:25:00|10398.9|10398.3|10398.8|10397.9|10399.3|10398.4|10398.1|10397.2|109
1735180200000|2024-12-26 02:30:00|10398.7|10397.8|10398.8|10397.9|10399.4|10398.5|10398.3|10397.3|101
1735180500000|2024-12-26 02:35:00|10399|10398.1|10399.6|10398.7|10399.6|10398.8|10398.5|10397.8|46
1735180800000|2024-12-26 02:40:00|10399.5|10398.6|10398.2|10397.6|10399.6|10398.7|10397.8|10396.9|81
1735181100000|2024-12-26 02:45:00|10398.1|10397.5|10398.3|10397.7|10398.9|10398.3|10397.3|10396.7|61
1735181400000|2024-12-26 02:50:00|10398.4|10397.5|10399.9|10399|10400.2|10399.3|10398.4|10397.5|123
1735181700000|2024-12-26 02:55:00|10399.8|10398.9|10399.2|10398.6|10400.4|10399.5|10399.1|10398.2|86
1735182000000|2024-12-26 03:00:00|10399.4|10398.8|10399.4|10398.5|10399.8|10399.2|10398.6|10398|78
1735182300000|2024-12-26 03:05:00|10399.5|10398.9|10399.9|10399|10400.4|10399.4|10399.1|10398.1|67
1735182600000|2024-12-26 03:10:00|10400|10399.1|10400.3|10399.4|10400.4|10399.6|10399.7|10398.9|94
1735182900000|2024-12-26 03:15:00|10400.2|10399.6|10400.3|10399.4|10400.4|10399.6|10399.7|10399.1|66
1735183200000|2024-12-26 03:20:00|10400.2|10399.3|10402.7|10401.8|10403|10402.4|10399.8|10398.9|109
1735183500000|2024-12-26 03:25:00|10402.5|10401.9|10402.7|10402.1|10404.5|10403.9|10402.2|10401.6|89
1735183800000|2024-12-26 03:30:00|10402.5|10401.9|10403.3|10402.4|10403.4|10402.5|10402.1|10401.5|46
1735184100000|2024-12-26 03:35:00|10403.4|10402.5|10403.3|10402.7|10403.5|10402.9|10403|10402.2|68
1735184400000|2024-12-26 03:40:00|10403.2|10402.6|10402.8|10401.9|10403.4|10402.7|10401.9|10401|61
1735184700000|2024-12-26 03:45:00|10402.7|10401.8|10402.5|10401.9|10402.7|10402|10401.6|10400.8|46
1735185000000|2024-12-26 03:50:00|10402.6|10401.7|10401.3|10400.7|10403.4|10402.6|10401.2|10400.6|96
1735185300000|2024-12-26 03:55:00|10401.2|10400.6|10401.3|10400.7|10401.9|10401.2|10401|10400.4|87
1735185600000|2024-12-26 04:00:00|10401.2|10400.6|10399.4|10398.5|10401.2|10400.6|10399.2|10398.3|96
1735185900000|2024-12-26 04:05:00|10399.5|10398.6|10399.7|10398.8|10400.2|10399.6|10399.2|10398.5|103
1735186200000|2024-12-26 04:10:00|10399.6|10398.7|10399.2|10398.3|10399.7|10398.8|10398.4|10397.5|132
1735186500000|2024-12-26 04:15:00|10398.8|10397.9|10399.1|10398.2|10399.2|10398.3|10398.4|10397.5|88
1735186800000|2024-12-26 04:20:00|10399.2|10398.3|10399|10398.1|10399.3|10398.3|10398.6|10397.7|95
1735187100000|2024-12-26 04:25:00|10398.8|10397.9|10399.8|10398.7|10400.1|10399|10398.5|10397.6|145
1735187400000|2024-12-26 04:30:00|10399.7|10398.8|10401.6|10400.4|10401.9|10400.9|10399.6|10398.6|140
1735187700000|2024-12-26 04:35:00|10401.5|10400.5|10401.3|10400.4|10401.9|10401|10400.9|10400|43
1735188000000|2024-12-26 04:40:00|10401.2|10400.3|10400.7|10399.8|10401.2|10400.3|10400.5|10399.6|43
1735188300000|2024-12-26 04:45:00|10400.6|10400|10399.7|10399.1|10400.7|10400.1|10399.6|10398.9|139
1735188600000|2024-12-26 04:50:00|10399.9|10399|10398.9|10398|10400|10399.2|10398.5|10397.7|169
1735188900000|2024-12-26 04:55:00|10398.8|10397.9|10398.2|10397.6|10399|10398.2|10398.2|10397.5|170
1735189200000|2024-12-26 05:00:00|10398.5|10397.4|10398.2|10397.3|10398.5|10397.6|10398.2|10397.3|85
1735189500000|2024-12-26 05:05:00|10398.4|10397.5|10400.3|10399.4|10400.5|10399.6|10398.3|10397.4|103
1735189800000|2024-12-26 05:10:00|10400.4|10399.5|10399.3|10398.2|10400.6|10399.7|10398.8|10397.8|134
1735190100000|2024-12-26 05:15:00|10399.4|10398.1|10400.2|10398.9|10400.7|10399.3|10398.6|10397.7|101
1735190400000|2024-12-26 05:20:00|10400.3|10399|10400.9|10400|10401.6|10400.5|10400|10398.9|169
1735190700000|2024-12-26 05:25:00|10400.8|10399.9|10400.9|10400|10401.3|10400.4|10400.2|10399.3|116
1735191000000|2024-12-26 05:30:00|10400.8|10399.9|10401.6|10400.7|10401.8|10400.8|10400.7|10399.7|126
1735191300000|2024-12-26 05:35:00|10401.7|10400.8|10402.8|10402.2|10402.8|10402.2|10401.7|10400.7|85
1735191600000|2024-12-26 05:40:00|10402.7|10402.1|10402.4|10401.5|10403.2|10402.6|10402.1|10401.2|43
1735191900000|2024-12-26 05:45:00|10402.3|10401.4|10401.3|10400.7|10402.6|10401.7|10401|10400.4|75
1735192200000|2024-12-26 05:50:00|10401.2|10400.6|10401.5|10400.6|10402.2|10401.6|10400.9|10400.2|53
1735192500000|2024-12-26 05:55:00|10401.4|10400.5|10398.1|10397.5|10401.4|10400.5|10397.6|10397|128
1735192800000|2024-12-26 06:00:00|10398.1|10397.5|10398.8|10397.9|10399.1|10398.2|10397.1|10396.5|103
1735193100000|2024-12-26 06:05:00|10399.2|10398.3|10400|10399.1|10400|10399.1|10398.6|10397.7|91
1735193400000|2024-12-26 06:10:00|10400.2|10399.3|10399.9|10399.3|10400.2|10399.4|10399.6|10398.7|84
1735193700000|2024-12-26 06:15:00|10400.4|10399.5|10400.3|10399.4|10400.6|10399.8|10399.6|10398.7|117
1735194000000|2024-12-26 06:20:00|10400.4|10399.5|10400.3|10399.4|10400.4|10399.6|10399.5|10398.8|155
1735194300000|2024-12-26 06:25:00|10400.2|10399.3|10400|10399.4|10400.3|10399.5|10399.4|10398.8|110
1735194600000|2024-12-26 06:30:00|10400.1|10399.2|10400.2|10398.9|10400.2|10399.3|10399.6|10398.7|63
1735194900000|2024-12-26 06:35:00|10400.1|10398.7|10399.8|10399.2|10400.2|10399.4|10399.7|10398.7|72
1735195200000|2024-12-26 06:40:00|10399.9|10399.3|10400.4|10399.8|10400.9|10400.1|10399.8|10399.2|111
1735195500000|2024-12-26 06:45:00|10399.9|10399.3|10400.4|10399.5|10400.7|10399.9|10399.6|10399|54
1735195800000|2024-12-26 06:50:00|10400.3|10399.4|10399|10398.1|10400.3|10399.7|10399|10398.1|50
1735196100000|2024-12-26 06:55:00|10399.1|10398.2|10398.6|10397.7|10399.1|10398.2|10398.1|10397.3|59
1735196400000|2024-12-26 07:00:00|10398.3|10397.7|10399|10398.1|10399.7|10399|10398.2|10397.4|73
1735196700000|2024-12-26 07:05:00|10398.9|10398.3|10398.8|10397.9|10399.4|10398.6|10398.2|10397.6|151
1735197000000|2024-12-26 07:10:00|10398.7|10397.8|10397.1|10396.2|10399.4|10398.8|10396.5|10395.7|129
1735197300000|2024-12-26 07:15:00|10397.2|10396.3|10393.6|10392.7|10397.5|10396.6|10391.2|10390.3|98
1735197600000|2024-12-26 07:20:00|10393.5|10392.6|10393.1|10392.2|10393.6|10392.7|10391|10390.1|106
1735197900000|2024-12-26 07:25:00|10393|10392.1|10393.3|10392.4|10393.3|10392.4|10391.3|10390.4|89
1735198200000|2024-12-26 07:30:00|10393.5|10392.6|10393.4|10392.5|10394.4|10393.5|10393.1|10392.2|80
1735198500000|2024-12-26 07:35:00|10393.6|10392.7|10393.2|10392.3|10393.6|10392.7|10392|10391.1|48
1735198800000|2024-12-26 07:40:00|10393.3|10392.4|10395.7|10394.8|10395.9|10395|10393.2|10392.3|69
1735199100000|2024-12-26 07:45:00|10395.6|10394.7|10396.6|10395.7|10396.9|10395.9|10395.1|10394.2|91
1735199400000|2024-12-26 07:50:00|10396.7|10395.8|10397|10396.4|10400.5|10399.7|10396.6|10395.7|119
1735199700000|2024-12-26 07:55:00|10396.6|10396|10398|10397.4|10398.2|10397.6|10395.5|10394.9|99
1735200000000|2024-12-26 08:00:00|10397.7|10397.1|10396.5|10395.9|10399.1|10398.3|10396.2|10395.4|116
1735200300000|2024-12-26 08:05:00|10396.6|10396|10396.5|10395.9|10397|10396.4|10395.4|10394.6|92
1735200600000|2024-12-26 08:10:00|10396.3|10395.7|10397.2|10396.3|10398.1|10397.5|10396.2|10395.6|77
1735200900000|2024-12-26 08:15:00|10397.1|10396.2|10394.8|10393.9|10397.4|10396.5|10394.8|10393.9|143
1735201200000|2024-12-26 08:20:00|10394.4|10393.5|10395|10394.1|10395.5|10394.6|10393.5|10392.6|168
1735201500000|2024-12-26 08:25:00|10395.1|10394.2|10395.2|10394.3|10395.7|10395.1|10394.1|10393.5|120
1735201800000|2024-12-26 08:30:00|10395.3|10394.4|10394.8|10393.9|10395.7|10395.1|10393.8|10393.1|109
1735202100000|2024-12-26 08:35:00|10395.1|10394.2|10393.7|10393.1|10395.7|10394.8|10393.7|10393.1|71
1735202400000|2024-12-26 08:40:00|10393.5|10392.9|10394.5|10393.9|10394.7|10394.1|10393.1|10392.2|87
1735202700000|2024-12-26 08:45:00|10394.4|10393.8|10395.3|10394.4|10396.5|10395.6|10394.3|10393.6|151
1735203000000|2024-12-26 08:50:00|10395.4|10394.5|10395.6|10394.7|10396.1|10395.3|10394.9|10394.2|102
1735203300000|2024-12-26 08:55:00|10395.7|10394.8|10395.4|10394.5|10396.4|10395.5|10395|10394.2|315
1735203600000|2024-12-26 09:00:00|10395.2|10394.3|10393.4|10392.5|10395.2|10394.3|10393|10392.1|173
1735203900000|2024-12-26 09:05:00|10393.5|10392.6|10395.1|10394.2|10395.3|10394.4|10391.7|10391.1|142
1735204200000|2024-12-26 09:10:00|10395.4|10394.8|10396.7|10395.8|10398.3|10397.4|10395.4|10394.7|212
1735204500000|2024-12-26 09:15:00|10396.8|10395.9|10395.6|10394.7|10396.8|10395.9|10394.6|10393.8|248
1735204800000|2024-12-26 09:20:00|10395.7|10394.8|10396.5|10395.9|10396.5|10395.9|10394.8|10394.1|126
1735205100000|2024-12-26 09:25:00|10396.7|10395.8|10397.8|10396.6|10398|10397|10395.9|10395.2|149
1735205400000|2024-12-26 09:30:00|10397.8|10396.7|10398.1|10397.2|10398.8|10397.9|10396.5|10395.6|78
1735205700000|2024-12-26 09:35:00|10397.8|10396.9|10397.3|10396.4|10398.1|10397.2|10396.2|10395.3|73
1735206000000|2024-12-26 09:40:00|10397.4|10396.5|10398.2|10397.3|10398.2|10397.4|10396.7|10395.8|44
1735206300000|2024-12-26 09:45:00|10398.9|10398.3|10399.8|10398.9|10399.8|10399.1|10397.5|10396.6|171
1735206600000|2024-12-26 09:50:00|10399.7|10398.8|10398.7|10397.8|10400.7|10399.9|10398.6|10397.7|110
1735206900000|2024-12-26 09:55:00|10398.2|10397.3|10399.7|10398.8|10399.7|10398.8|10397.7|10396.8|218
1735207200000|2024-12-26 10:00:00|10399.8|10398.9|10400|10399.4|10400.2|10399.5|10398.6|10397.7|165
1735207500000|2024-12-26 10:05:00|10399.9|10399.3|10399.9|10399|10400.5|10399.8|10399.1|10398.5|101
1735207800000|2024-12-26 10:10:00|10400|10399.1|10401.3|10400.4|10401.3|10400.5|10400|10399.1|51
1735208100000|2024-12-26 10:15:00|10401.7|10400.8|10401.1|10400.2|10402.2|10401.3|10400.5|10399.6|56
1735208400000|2024-12-26 10:20:00|10400.9|10400|10401.1|10400.5|10402.1|10401.3|10400.7|10399.9|72
1735208700000|2024-12-26 10:25:00|10401|10400.4|10401.7|10401.1|10401.9|10401.2|10400.9|10400.3|61
1735209000000|2024-12-26 10:30:00|10401.6|10401|10403.1|10402.2|10403.3|10402.4|10401.1|10400.5|115
1735209300000|2024-12-26 10:35:00|10403|10402.1|10403.4|10402.2|10403.5|10402.6|10402.7|10401.8|54
1735209600000|2024-12-26 10:40:00|10403.3|10402.4|10402.2|10401.3|10403.4|10402.4|10401.4|10400.5|124
1735209900000|2024-12-26 10:45:00|10402.1|10401.2|10400.6|10400|10402.3|10401.4|10400.5|10399.6|84
1735210200000|2024-12-26 10:50:00|10400.8|10400.2|10401.2|10400.6|10402.3|10401.6|10400.8|10400.2|99
1735210500000|2024-12-26 10:55:00|10401.3|10400.7|10402.1|10401.5|10402.5|10401.9|10401.2|10400.6|81
1735210800000|2024-12-26 11:00:00|10402|10401.4|10400.9|10400.3|10402.5|10401.9|10400.8|10400.2|56
1735211100000|2024-12-26 11:05:00|10400.8|10400.2|10401.2|10400.3|10401.2|10400.5|10400.4|10399.8|54
1735211400000|2024-12-26 11:10:00|10401|10400.4|10400.7|10399.8|10401.6|10401|10399.8|10398.9|51
1735211700000|2024-12-26 11:15:00|10400.8|10399.9|10401.5|10400.6|10402.2|10401.3|10400.2|10399.4|147
1735212000000|2024-12-26 11:20:00|10401.6|10400.7|10400|10399.4|10402.1|10401.4|10400|10399.3|157
1735212300000|2024-12-26 11:25:00|10400.1|10399.5|10400.9|10400|10402.4|10401.5|10400|10399.3|121
1735212600000|2024-12-26 11:30:00|10401.4|10400.5|10401.2|10400.3|10401.9|10401|10401.2|10400.3|22
1735212900000|2024-12-26 11:35:00|10400.9|10400|10401.5|10400.6|10401.8|10401.1|10400.8|10399.9|68
1735213200000|2024-12-26 11:40:00|10401.6|10400.7|10401.7|10400.8|10402.1|10401.4|10401.3|10400.4|64
1735213500000|2024-12-26 11:45:00|10401.8|10400.9|10401.8|10400.9|10401.8|10401.2|10401.2|10400.4|72
1735213800000|2024-12-26 11:50:00|10401.7|10400.8|10401.7|10400.8|10402|10401.1|10400.8|10399.9|58
1735214100000|2024-12-26 11:55:00|10401.8|10400.9|10401.6|10401|10401.9|10401.1|10401|10400.3|62
1735214400000|2024-12-26 12:00:00|10401.7|10401.1|10400.2|10399.3|10401.7|10401.1|10400.2|10399.3|76
1735214700000|2024-12-26 12:05:00|10400.3|10399.4|10397.4|10396.5|10400.3|10399.5|10397.2|10396.3|148
1735215000000|2024-12-26 12:10:00|10397.5|10396.6|10395.6|10394.7|10397.5|10396.6|10395.4|10394.5|159
1735215300000|2024-12-26 12:15:00|10395.5|10394.6|10395.4|10394.8|10396|10395.4|10394.6|10393.8|136
1735215600000|2024-12-26 12:20:00|10395.3|10394.7|10393.9|10393.3|10395.6|10394.7|10393.4|10392.8|104
1735215900000|2024-12-26 12:25:00|10393.8|10393.2|10395.1|10394.2|10395.1|10394.2|10393.1|10392.5|91
1735216200000|2024-12-26 12:30:00|10395.2|10394.1|10395.1|10394.2|10395.4|10394.7|10394.2|10393.3|171
1735216500000|2024-12-26 12:35:00|10395.2|10394.3|10395.2|10394.3|10395.2|10394.5|10394.1|10393.2|113
1735216800000|2024-12-26 12:40:00|10395.1|10394.2|10394.8|10394.2|10395.2|10394.3|10393.9|10393.1|116
1735217100000|2024-12-26 12:45:00|10394.9|10394.3|10394.5|10393.6|10395.5|10394.9|10393.5|10392.7|157
1735217400000|2024-12-26 12:50:00|10394.4|10393.5|10397.1|10396|10397.1|10396|10393.8|10392.9|243
1735217700000|2024-12-26 12:55:00|10397.2|10395.9|10400.1|10399.2|10400.6|10399.7|10397.1|10395.9|297
1735218000000|2024-12-26 13:00:00|10400.2|10399.3|10400.4|10399.8|10401.7|10401.1|10400|10399.2|111
1735218300000|2024-12-26 13:05:00|10400.5|10399.9|10401.6|10401|10401.6|10401|10400.2|10399.5|86
1735218600000|2024-12-26 13:10:00|10401.7|10401.1|10405.3|10404.4|10405.6|10404.7|10401.7|10401.1|166
1735218900000|2024-12-26 13:15:00|10405.2|10404.3|10402.3|10401.4|10406.3|10405.4|10401.8|10400.9|189
1735219200000|2024-12-26 13:20:00|10402.2|10401.3|10399.5|10398.9|10402.2|10401.3|10399.3|10398.6|127
1735219500000|2024-12-26 13:25:00|10399.1|10398.5|10401.2|10395.3|10401.6|10400|10398.8|10395.3|124
1735219800000|2024-12-26 13:30:00|10401.6|10395.6|10402.5|10401.9|10402.6|10402|10398.3|10395|298
1735220100000|2024-12-26 13:35:00|10402.6|10402|10401.2|10400.3|10402.9|10402.3|10398.5|10397.6|284
1735220400000|2024-12-26 13:40:00|10400.9|10400|10401.8|10400.9|10402.8|10401.9|10399.5|10398.6|228
1735220700000|2024-12-26 13:45:00|10401.5|10400.6|10404.3|10403.4|10404.5|10403.6|10400.7|10399.8|164
1735221000000|2024-12-26 13:50:00|10404|10403.1|10403.2|10402.3|10404.2|10403.3|10401.3|10400.4|120
1735221300000|2024-12-26 13:55:00|10403|10402.1|10403.1|10402.2|10404.3|10403.4|10402.1|10401.2|176
1735221600000|2024-12-26 14:00:00|10403.2|10402.3|10401.9|10401|10404.2|10403.3|10400.5|10399.6|259
1735221900000|2024-12-26 14:05:00|10401.6|10400.7|10403.1|10402.2|10403.4|10402.5|10400.9|10400|267
1735222200000|2024-12-26 14:10:00|10403.2|10402.3|10401.5|10400.6|10403.3|10402.4|10400.5|10399.6|404
1735222500000|2024-12-26 14:15:00|10401.6|10400.7|10398.5|10397.6|10402|10400.8|10397.6|10396.6|252
1735222800000|2024-12-26 14:20:00|10398.4|10397.5|10399.9|10398.6|10400|10398.8|10397.8|10396.9|317
1735223100000|2024-12-26 14:25:00|10400|10398.8|10399|10398.1|10400.1|10398.9|10398.1|10397.1|258
1735223400000|2024-12-26 14:30:00|10398.9|10398|10397.6|10396.7|10399.1|10398.2|10395.9|10394.7|307
1735223700000|2024-12-26 14:35:00|10397.5|10396.6|10397.8|10396.9|10399|10398.3|10397.2|10396.4|190
1735224000000|2024-12-26 14:40:00|10397.9|10397|10396.3|10395.4|10398|10397.3|10395.6|10394.9|304
1735224300000|2024-12-26 14:45:00|10396.4|10395.5|10398.1|10397.2|10399.1|10398.2|10395.7|10394.8|209
1735224600000|2024-12-26 14:50:00|10398|10397.1|10396.5|10395.6|10399.6|10398.7|10395.7|10394.8|273
1735224900000|2024-12-26 14:55:00|10396.7|10395.8|10402.9|10402|10405|10404.1|10396.7|10395.8|431
1735225200000|2024-12-26 15:00:00|10402.8|10401.9|10400.9|10399.8|10402.9|10402|10398.6|10397.5|362
1735225500000|2024-12-26 15:05:00|10400.8|10399.9|10404.3|10403.4|10404.8|10403.9|10400.6|10399.7|392
1735225800000|2024-12-26 15:10:00|10404.4|10403.5|10409.2|10408|10409.4|10408.3|10404.4|10403.5|589
1735226100000|2024-12-26 15:15:00|10409.1|10407.9|10407.7|10406.8|10410|10409|10405.3|10404.4|466
1735226400000|2024-12-26 15:20:00|10407.8|10406.9|10408.3|10407.4|10409.4|10408.5|10406.9|10406|304
1735226700000|2024-12-26 15:25:00|10408.4|10407.5|10410.5|10409.6|10412.3|10411.4|10408.2|10407.3|268
1735227000000|2024-12-26 15:30:00|10410.4|10409.5|10411.8|10410.9|10412.1|10411.2|10409|10408|305
1735227300000|2024-12-26 15:35:00|10411.9|10410.8|10414.3|10413.7|10415.5|10414.8|10410.7|10409.8|303
1735227600000|2024-12-26 15:40:00|10414.1|10413.5|10414.8|10414.2|10415.2|10414.6|10413|10412.2|180
1735227900000|2024-12-26 15:45:00|10415.1|10414.5|10415|10414.1|10415.4|10414.5|10412.2|10411.6|253
1735228200000|2024-12-26 15:50:00|10413.9|10413.3|10410.2|10409.3|10414.7|10414|10409.8|10408.9|205
1735228500000|2024-12-26 15:55:00|10410.9|10410|10409.4|10408.5|10415.5|10414.6|10409.2|10408.4|477
1735228800000|2024-12-26 16:00:00|10409.2|10408.3|10412.1|10411.2|10412.7|10411.8|10408.7|10407.9|448
1735229100000|2024-12-26 16:05:00|10412.4|10411.5|10413.8|10412.9|10414.4|10413.5|10409.4|10408.7|258
1735229400000|2024-12-26 16:10:00|10413.9|10413|10414.3|10413.4|10415.2|10414.4|10413.3|10412.4|209
1735229700000|2024-12-26 16:15:00|10414.1|10413.2|10412.9|10412|10414.7|10413.8|10412.1|10411.2|199
1735230000000|2024-12-26 16:20:00|10412.6|10411.7|10414.5|10413.6|10414.7|10413.9|10412|10411.1|207
1735230300000|2024-12-26 16:25:00|10414.6|10413.9|10418.6|10417.7|10419.1|10418.1|10414.6|10413.8|197
1735230600000|2024-12-26 16:30:00|10418.3|10417.4|10416.8|10415.9|10419.1|10418.2|10416.6|10415.7|170
1735230900000|2024-12-26 16:35:00|10416.9|10416|10417.5|10416.6|10417.7|10417.1|10416.2|10415.3|198
1735231200000|2024-12-26 16:40:00|10417.2|10416.5|10418.3|10417.4|10418.6|10417.7|10415.5|10414.6|125
1735231500000|2024-12-26 16:45:00|10418.4|10417.5|10418.1|10417.2|10419|10418.1|10415.8|10414.9|106
1735231800000|2024-12-26 16:50:00|10418.2|10417.3|10418.6|10417.7|10418.9|10418|10417.4|10416.5|117
1735232100000|2024-12-26 16:55:00|10418.7|10417.8|10422.6|10421.7|10423.3|10422.4|10418.6|10417.7|169
1735232400000|2024-12-26 17:00:00|10422.5|10421.6|10421.9|10421|10423.1|10422.2|10420.7|10419.8|118
1735232700000|2024-12-26 17:05:00|10422.3|10421.4|10420.2|10419.3|10422.5|10421.6|10420.1|10419.2|100
1735233000000|2024-12-26 17:10:00|10420.3|10419.4|10419.5|10418.6|10421.1|10420.2|10418.4|10417.5|188
1735233300000|2024-12-26 17:15:00|10419.4|10418.5|10416.9|10416|10419.4|10418.5|10416.9|10416|139
1735233600000|2024-12-26 17:20:00|10416.8|10415.9|10412.9|10412|10416.8|10415.9|10411.5|10410.6|157
1735233900000|2024-12-26 17:25:00|10412.8|10411.9|10412.8|10411.9|10414.5|10413.6|10412.1|10411.2|115
1735234200000|2024-12-26 17:30:00|10413|10412.1|10414.1|10413.2|10414.7|10413.8|10411.9|10411|126
1735234500000|2024-12-26 17:35:00|10414.7|10413.8|10410.9|10410|10414.9|10414|10410|10409.1|214
1735234800000|2024-12-26 17:40:00|10411|10410.1|10409.5|10408.6|10411|10410.1|10407.3|10406.4|170
1735235100000|2024-12-26 17:45:00|10409.4|10408.5|10408.6|10407.7|10409.4|10408.5|10406.9|10406|150
1735235400000|2024-12-26 17:50:00|10408.7|10407.8|10410.9|10410|10411.7|10410.8|10408.3|10407.4|158
1735235700000|2024-12-26 17:55:00|10411|10410.1|10412.3|10411.4|10413.2|10412.3|10411|10410.1|257
1735236000000|2024-12-26 18:00:00|10412.2|10411.3|10422.7|10421.8|10423.3|10422.4|10412.2|10411.3|378
1735236300000|2024-12-26 18:05:00|10422.8|10421.9|10424.4|10423.5|10425.3|10424.4|10420.1|10419.5|289
1735236600000|2024-12-26 18:10:00|10424.2|10423.3|10423.1|10422.2|10424.3|10423.4|10422|10421.1|141
1735236900000|2024-12-26 18:15:00|10423.2|10422.3|10424.4|10423.5|10425.1|10424.2|10422.3|10421.4|136
1735237200000|2024-12-26 18:20:00|10424.5|10423.6|10424.8|10423.9|10425|10424.1|10423.5|10422.6|97
1735237500000|2024-12-26 18:25:00|10424.9|10424|10427.4|10426.5|10428.2|10427.3|10424.8|10423.9|145
1735237800000|2024-12-26 18:30:00|10427.5|10426.6|10427.5|10426.6|10428.8|10427.9|10426.9|10426|122
1735238100000|2024-12-26 18:35:00|10427.4|10426.5|10426.6|10425.7|10430.5|10429.6|10425.8|10424.9|153
1735238400000|2024-12-26 18:40:00|10426.7|10425.8|10424.9|10424|10426.7|10425.8|10424.4|10423.5|107
1735238700000|2024-12-26 18:45:00|10424.8|10423.9|10425.1|10424.2|10427.1|10426.2|10424.4|10423.5|124
1735239000000|2024-12-26 18:50:00|10425|10424.1|10422.2|10421.3|10425|10424.1|10421.4|10420.5|136
1735239300000|2024-12-26 18:55:00|10422.4|10421.5|10421.5|10420.6|10423.1|10422.2|10420.9|10420|150
1735239600000|2024-12-26 19:00:00|10421.3|10420.4|10419.5|10418.6|10421.3|10420.4|10418.6|10417.7|125
1735239900000|2024-12-26 19:05:00|10419.6|10418.7|10417.9|10417|10419.9|10419|10417.4|10416.7|197
1735240200000|2024-12-26 19:10:00|10417.8|10416.9|10416.9|10416|10418.7|10417.9|10416|10415.1|269
1735240500000|2024-12-26 19:15:00|10416.8|10415.9|10415.2|10414.3|10417.4|10416.5|10414.7|10414.1|216
1735240800000|2024-12-26 19:20:00|10415.1|10414.2|10416.9|10416.3|10417.2|10416.4|10415|10414.2|153
1735241100000|2024-12-26 19:25:00|10417|10416.4|10417.6|10416.7|10417.9|10417|10416.4|10415.6|112
1735241400000|2024-12-26 19:30:00|10417.5|10416.6|10417.6|10416.7|10417.9|10417.1|10416|10415.4|298
1735241700000|2024-12-26 19:35:00|10417.7|10416.8|10420.3|10419.4|10420.3|10419.7|10417.4|10416.5|257
1735242000000|2024-12-26 19:40:00|10420.2|10419.3|10422.6|10422|10423.2|10422.3|10420.2|10419.3|254
1735242300000|2024-12-26 19:45:00|10422.5|10421.9|10423.2|10422.6|10424.1|10423.4|10422.5|10421.6|309
1735242600000|2024-12-26 19:50:00|10422.9|10422.3|10421.1|10420.2|10422.9|10422.3|10420.2|10419.3|239
1735242900000|2024-12-26 19:55:00|10421|10420.1|10418|10417.4|10421.8|10420.9|10418|10417.3|337
1735243200000|2024-12-26 20:00:00|10417.6|10417|10419.3|10418.4|10419.9|10419|10415.9|10415.2|363
1735243500000|2024-12-26 20:05:00|10419.4|10418.5|10420.1|10419.2|10420.3|10419.7|10418.6|10417.7|184
1735243800000|2024-12-26 20:10:00|10420|10419.4|10420.6|10420|10421.8|10420.9|10419.9|10419.3|325
1735244100000|2024-12-26 20:15:00|10420.7|10420.1|10420.3|10419.7|10421|10420.4|10418.9|10418.2|237
1735244400000|2024-12-26 20:20:00|10420.6|10419.8|10419.8|10419.2|10420.7|10419.9|10418.9|10418.2|336
1735244700000|2024-12-26 20:25:00|10419.7|10419.1|10419.6|10419|10420.2|10419.3|10419|10418.4|202
1735245000000|2024-12-26 20:30:00|10419.8|10419.2|10419.3|10418.7|10419.8|10419.2|10418.5|10417.9|271
1735245300000|2024-12-26 20:35:00|10419.2|10418.6|10420.2|10419.3|10421.2|10420.5|10418.8|10418.2|227
1735245600000|2024-12-26 20:40:00|10420.1|10419.2|10419.5|10418.9|10420.5|10419.6|10419.4|10418.6|212
1735245900000|2024-12-26 20:45:00|10419.2|10418.6|10420.1|10419.2|10420.4|10419.5|10418.9|10418|261
1735246200000|2024-12-26 20:50:00|10420.2|10419.3|10421.5|10420.9|10421.9|10421.1|10419.2|10418.3|376
1735246500000|2024-12-26 20:55:00|10421.6|10421|10420.6|10419.7|10421.6|10421|10419.4|10418.5|201
1735246800000|2024-12-26 21:00:00|10420.7|10419.8|10420.1|10419.2|10420.7|10419.8|10419.3|10418.4|49
1735247100000|2024-12-26 21:05:00|10420.2|10419.1|10420.9|10419.3|10420.9|10419.7|10419.6|10418.4|179
1735247400000|2024-12-26 21:10:00|10420.8|10419.2|10420.6|10419.2|10421|10419.9|10420.2|10419.2|122
1735247700000|2024-12-26 21:15:00|10420.5|10419.3|10421.9|10420.7|10421.9|10421|10419.6|10418.7|69
1735248000000|2024-12-26 21:20:00|10421.7|10420.8|10420.7|10419.5|10422|10420.8|10419.8|10418.9|54
1735248300000|2024-12-26 21:25:00|10420.5|10419.6|10421.5|10420.6|10422.3|10421.3|10420.5|10419.6|59
1735248600000|2024-12-26 21:30:00|10421.4|10420.5|10421.3|10420.7|10421.8|10420.9|10421.2|10420.3|56
1735248900000|2024-12-26 21:35:00|10421.2|10420.6|10422.5|10421.6|10422.5|10421.8|10421.2|10420.6|75
1735249200000|2024-12-26 21:40:00|10422.6|10421.7|10423|10422.1|10423|10422.1|10421.7|10420.8|93
1735249500000|2024-12-26 21:45:00|10422.8|10421.9|10423.2|10422.3|10423.3|10422.5|10422.8|10421.9|125
1735249800000|2024-12-26 21:50:00|10423.1|10422.2|10423|10422.1|10423.3|10422.4|10422.8|10421.9|61
1735250100000|2024-12-26 21:55:00|10423.3|10421.8|10425.3|10418.7|10425.4|10422.6|10423.2|10418.7|109
1735250400000|2024-12-26 22:00:00|10424.8|10418.2|10424.5|10417.9|10425|10418.4|10424.5|10417.9|5
1735250700000|2024-12-26 22:05:00|10423.4|10416.8|10423|10416.4|10423.4|10416.8|10422.5|10415.9|7
1735251000000|2024-12-26 22:10:00|10423.5|10416.9|10422.8|10416.2|10425.8|10419.2|10421.6|10415|81
1735251300000|2024-12-26 22:15:00|10423|10416.4|10423|10416.4|10423.2|10416.6|10421.3|10414.7|45
1735251600000|2024-12-26 22:20:00|10422.4|10415.8|10427|10420.4|10428.4|10421.8|10422.3|10415.7|79
1735251900000|2024-12-26 22:25:00|10427.3|10420.7|10422.8|10416.2|10427.3|10420.7|10422.8|10416.2|27
1735252200000|2024-12-26 22:30:00|10423.8|10417.2|10426.1|10419.5|10427.1|10420.5|10423.6|10417|30
1735252500000|2024-12-26 22:35:00|10427.1|10420.5|10426.8|10420.2|10428.1|10421.5|10426.3|10419.7|51
1735252800000|2024-12-26 22:40:00|10426.9|10420.3|10426.9|10420.5|10427.3|10420.7|10426.8|10420.2|35
1735253100000|2024-12-26 22:45:00|10426.8|10420.6|10426.7|10420.8|10426.9|10420.8|10426.7|10420.5|9
1735253400000|2024-12-26 22:50:00|10426.6|10420.7|10426.4|10421.7|10426.7|10421.7|10426.2|10420|24
1735253700000|2024-12-26 22:55:00|10426.5|10421.6|10426|10422|10426.6|10422.3|10425.9|10421.5|17
1735254000000|2024-12-26 23:00:00|10426.6|10422.1|10423.7|10421.3|10427.2|10422.3|10423.6|10420.1|99
1735254300000|2024-12-26 23:05:00|10423.4|10421.6|10424.2|10422.6|10424.4|10423.1|10422.6|10421|70
1735254600000|2024-12-26 23:10:00|10424.1|10422.7|10423.3|10422.4|10424.2|10423.2|10423.3|10422.4|47
1735254900000|2024-12-26 23:15:00|10423.5|10422.3|10423.8|10422.9|10423.9|10422.9|10422.9|10421.7|60
1735255200000|2024-12-26 23:20:00|10423.3|10422.4|10423.5|10422.6|10424.9|10424|10423.1|10422.2|72
1735255500000|2024-12-26 23:25:00|10423.6|10422.7|10423.4|10422.5|10423.9|10423|10423.4|10422.5|23
1735255800000|2024-12-26 23:30:00|10423.2|10422.3|10422.4|10421.5|10423.2|10422.3|10421.9|10421|30
1735256100000|2024-12-26 23:35:00|10422.3|10421.4|10423.6|10423|10423.9|10423|10421.8|10420.9|59
1735256400000|2024-12-26 23:40:00|10423.5|10422.9|10424.2|10423.3|10424.2|10423.3|10423.5|10422.8|25
1735256700000|2024-12-26 23:45:00|10424.3|10423.4|10423.2|10422.3|10424.3|10423.4|10423.1|10422|53
1735257000000|2024-12-26 23:50:00|10423.3|10422.1|10422.5|10421.6|10423.3|10422.3|10422.1|10421.2|43
1735257300000|2024-12-26 23:55:00|10422.4|10421.5|10422.4|10421.2|10422.7|10421.6|10421.2|10420|117
1735257600000|2024-12-27 00:00:00|10422.2|10421.3|10422.1|10421.2|10422.8|10421.9|10421.7|10420.6|161
1735257900000|2024-12-27 00:05:00|10422|10421.1|10424.2|10423.3|10424.2|10423.3|10421.3|10420.4|134
1735258200000|2024-12-27 00:10:00|10424.3|10423.4|10422.7|10421.8|10424.3|10423.4|10422.3|10421.4|75
1735258500000|2024-12-27 00:15:00|10422.4|10421.5|10422.1|10421.2|10422.9|10421.8|10422|10420.8|133
1735258800000|2024-12-27 00:20:00|10422.3|10421.4|10422.2|10421.6|10423.2|10422.3|10421.7|10420.9|62
1735259100000|2024-12-27 00:25:00|10422.4|10421.8|10421.5|10420.9|10422.7|10422|10421.2|10420.6|72
1735259400000|2024-12-27 00:30:00|10421.6|10421|10419.8|10418.9|10421.8|10421.1|10419.8|10418.9|84
1735259700000|2024-12-27 00:35:00|10419.9|10419|10419.8|10418.9|10421|10420.1|10419.2|10418.3|89
1735260000000|2024-12-27 00:40:00|10419.9|10419|10418.6|10417.4|10420|10419.1|10418.5|10417.4|62
1735260300000|2024-12-27 00:45:00|10418.7|10417.5|10422.6|10421.5|10423.1|10422.1|10418.5|10417.4|103
1735260600000|2024-12-27 00:50:00|10422.5|10421.4|10421.9|10421|10423.2|10422.2|10419.4|10418.8|181
1735260900000|2024-12-27 00:55:00|10421.8|10420.9|10418.7|10417.8|10422.1|10421.5|10418.4|10417.7|143
1735261200000|2024-12-27 01:00:00|10418.4|10418|10417.8|10416.9|10418.8|10418|10416.7|10415.8|194
1735261500000|2024-12-27 01:05:00|10417.9|10417|10417.5|10416.6|10418.2|10417.6|10416.5|10415.6|182
1735261800000|2024-12-27 01:10:00|10417.6|10416.7|10417.7|10416.8|10418.3|10417.5|10416.9|10416|100
1735262100000|2024-12-27 01:15:00|10417.6|10416.7|10416.1|10415.2|10418.1|10417.2|10416.1|10415.2|113
1735262400000|2024-12-27 01:20:00|10416.2|10415.3|10416.7|10415.8|10417.2|10416.4|10414.7|10413.8|132
1735262700000|2024-12-27 01:25:00|10416.6|10415.7|10417.2|10416.3|10417.2|10416.3|10416.1|10415.2|119
1735263000000|2024-12-27 01:30:00|10417.1|10416.2|10417|10416.1|10418.9|10418|10416.9|10416|138
1735263300000|2024-12-27 01:35:00|10417.2|10416.3|10415.6|10414.7|10417.4|10416.5|10415.4|10414.5|144
1735263600000|2024-12-27 01:40:00|10415.5|10414.6|10415.8|10414.9|10416.4|10415.5|10414.7|10413.8|114
1735263900000|2024-12-27 01:45:00|10416.1|10415.2|10415.1|10414.2|10416.7|10415.8|10414.8|10413.9|71
1735264200000|2024-12-27 01:50:00|10415|10414.1|10414.2|10413.3|10415.2|10414.3|10412.7|10411.8|83
1735264500000|2024-12-27 01:55:00|10414.1|10413.2|10413.6|10412.7|10414.6|10413.7|10412.9|10412|101
1735264800000|2024-12-27 02:00:00|10413.8|10412.9|10413.5|10412.6|10414.5|10413.6|10412.9|10412|57
1735265100000|2024-12-27 02:05:00|10412.8|10412.2|10414|10413.1|10414.2|10413.3|10412.1|10411.4|104
1735265400000|2024-12-27 02:10:00|10414.1|10413.2|10412|10411.4|10414.4|10413.8|10411.4|10410.5|89
1735265700000|2024-12-27 02:15:00|10412.1|10411.5|10411.8|10410.9|10413.5|10412.8|10411.6|10410.7|111
1735266000000|2024-12-27 02:20:00|10411.9|10411|10412.1|10411.2|10412.2|10411.4|10411.2|10410.3|145
1735266300000|2024-12-27 02:25:00|10412.2|10411.3|10410.2|10409.3|10412.3|10411.4|10410.2|10409.3|139
1735266600000|2024-12-27 02:30:00|10410.3|10409.4|10409|10408.4|10410.6|10409.8|10408.3|10407.7|107
1735266900000|2024-12-27 02:35:00|10409.3|10408.3|10410.1|10409.2|10410.3|10409.4|10408.4|10407.5|109
1735267200000|2024-12-27 02:40:00|10410|10409.1|10410|10409.1|10410.4|10409.5|10409.9|10409|106
1735267500000|2024-12-27 02:45:00|10410.1|10409.2|10410|10409.1|10410.6|10409.7|10409.5|10408.7|162
1735267800000|2024-12-27 02:50:00|10410.3|10409.4|10410.8|10409.9|10411.4|10410.5|10409.7|10408.8|182
1735268100000|2024-12-27 02:55:00|10411|10410.1|10409.9|10409.3|10411.1|10410.4|10409.9|10409.3|90
1735268400000|2024-12-27 03:00:00|10409.8|10409.2|10409.2|10408.3|10409.8|10409.2|10408.7|10407.8|126
1735268700000|2024-12-27 03:05:00|10409.3|10408.4|10409.4|10408.8|10409.5|10408.9|10408.4|10407.6|119
1735269000000|2024-12-27 03:10:00|10409.5|10408.9|10409.3|10408.4|10409.9|10409.1|10408.8|10408.2|87
1735269300000|2024-12-27 03:15:00|10409.4|10408.8|10408.7|10408.1|10409.5|10408.9|10408.5|10407.9|99
1735269600000|2024-12-27 03:20:00|10408.8|10408.2|10408|10407.4|10409.1|10408.5|10407.2|10406.3|139
1735269900000|2024-12-27 03:25:00|10407.9|10407.3|10408.9|10408.3|10408.9|10408.3|10407.4|10406.8|56
1735270200000|2024-12-27 03:30:00|10409|10408.4|10410.5|10409.9|10410.8|10410.2|10408.9|10408.3|59
1735270500000|2024-12-27 03:35:00|10410.6|10410|10411.1|10410.2|10411.2|10410.5|10409.6|10408.8|59
1735270800000|2024-12-27 03:40:00|10411.2|10410.3|10410.8|10409.9|10411.2|10410.3|10410.5|10409.6|18
1735271100000|2024-12-27 03:45:00|10411.1|10410.2|10410.7|10409.8|10412.1|10411.2|10410.7|10409.8|52
1735271400000|2024-12-27 03:50:00|10411|10410.1|10411.7|10410.8|10411.7|10410.8|10410.3|10409.4|47
1735271700000|2024-12-27 03:55:00|10412|10411.1|10413|10412.1|10413.3|10412.4|10411.9|10411|40
1735272000000|2024-12-27 04:00:00|10413.2|10412.3|10413|10412.1|10413.7|10412.8|10412.9|10412|66
1735272300000|2024-12-27 04:05:00|10412.9|10412|10411.2|10410.6|10413|10412.1|10410.8|10410.2|88
1735272600000|2024-12-27 04:10:00|10411.1|10410.5|10411.2|10410.3|10411.7|10410.8|10410.7|10410.1|88
1735272900000|2024-12-27 04:15:00|10411.4|10410.5|10411.6|10410.7|10411.8|10410.9|10411.2|10410.3|83
1735273200000|2024-12-27 04:20:00|10411.7|10410.8|10410.7|10410.1|10411.8|10410.9|10410.6|10410|37
1735273500000|2024-12-27 04:25:00|10410.8|10410.2|10410.8|10409.9|10411.4|10410.5|10410.6|10409.9|43
1735273800000|2024-12-27 04:30:00|10410.4|10409.8|10408.5|10407.9|10410.6|10409.8|10408.3|10407.6|91
1735274100000|2024-12-27 04:35:00|10408.4|10407.8|10409.2|10408.6|10409.4|10408.8|10408.4|10407.6|91
1735274400000|2024-12-27 04:40:00|10409.3|10408.7|10411.1|10410.2|10411.2|10410.5|10409.3|10408.7|71
1735274700000|2024-12-27 04:45:00|10411.2|10410.3|10410|10409.1|10411.2|10410.4|10409.8|10408.9|109
1735275000000|2024-12-27 04:50:00|10410.1|10409.2|10409.5|10408.6|10410.3|10409.5|10409.3|10408.6|87
1735275300000|2024-12-27 04:55:00|10409.3|10408.7|10409.6|10408.7|10409.6|10408.8|10408.9|10408.1|58
1735275600000|2024-12-27 05:00:00|10409.4|10408.5|10408.3|10407.7|10409.4|10408.8|10408.3|10407.7|97
1735275900000|2024-12-27 05:05:00|10408.4|10407.8|10408.6|10407.7|10409.5|10408.8|10408.4|10407.7|78
1735276200000|2024-12-27 05:10:00|10408.7|10407.8|10408.3|10407.7|10408.8|10408|10407.9|10407.2|79
1735276500000|2024-12-27 05:15:00|10408.4|10407.8|10408.6|10408|10409.5|10408.9|10407.6|10407|49
1735276800000|2024-12-27 05:20:00|10408.5|10407.9|10410.5|10409.9|10410.7|10410.1|10408.5|10407.9|53
1735277100000|2024-12-27 05:25:00|10410.8|10410.2|10411.5|10410.9|10411.6|10411|10410.5|10409.8|47
1735277400000|2024-12-27 05:30:00|10411.6|10411|10410.3|10409.7|10411.6|10411|10409.5|10408.9|93
1735277700000|2024-12-27 05:35:00|10410.2|10409.6|10409.6|10408.7|10410.4|10409.8|10409.5|10408.7|44
1735278000000|2024-12-27 05:40:00|10409.7|10408.8|10410.4|10409.8|10410.6|10409.8|10409.3|10408.7|66
1735278300000|2024-12-27 05:45:00|10410.2|10409.6|10409.6|10409|10411.1|10410.5|10409.6|10408.9|84
1735278600000|2024-12-27 05:50:00|10409.7|10409.1|10410.9|10410.3|10411.2|10410.6|10409.6|10409|54
1735278900000|2024-12-27 05:55:00|10411|10410.4|10409.9|10409|10411.6|10410.9|10409.1|10408.2|165
1735279200000|2024-12-27 06:00:00|10409.8|10408.9|10409.4|10408.8|10410.6|10409.7|10409|10408.1|98
1735279500000|2024-12-27 06:05:00|10409.5|10408.9|10409.8|10408.9|10410.2|10409.3|10409|10408.3|88
1735279800000|2024-12-27 06:10:00|10409.7|10408.8|10409.3|10408.4|10409.9|10409|10407.9|10407.2|80
1735280100000|2024-12-27 06:15:00|10409.4|10408.5|10410.1|10409.5|10410.4|10409.5|10408.3|10407.4|94
1735280400000|2024-12-27 06:20:00|10410|10409.4|10412.2|10411.3|10412.3|10411.4|10410|10409.4|80
1735280700000|2024-12-27 06:25:00|10412.3|10411.4|10411.1|10410.5|10412.3|10411.4|10410.9|10410.3|105
1735281000000|2024-12-27 06:30:00|10411|10410.4|10411.6|10410.7|10412.3|10411.4|10410.7|10410.1|77
1735281300000|2024-12-27 06:35:00|10411.7|10410.8|10411.5|10410.6|10411.7|10410.8|10410.6|10409.7|90
1735281600000|2024-12-27 06:40:00|10411.4|10410.5|10411|10410.1|10412.6|10411.7|10410.9|10410|50
1735281900000|2024-12-27 06:45:00|10410.8|10409.9|10409.5|10408.9|10411.2|10410.3|10409.5|10408.9|39
1735282200000|2024-12-27 06:50:00|10409.6|10409|10411.9|10411|10411.9|10411.2|10409.6|10408.8|68
1735282500000|2024-12-27 06:55:00|10411.6|10410.7|10412.4|10411.8|10412.7|10412.1|10411.3|10410.4|111
1735282800000|2024-12-27 07:00:00|10412.2|10411.3|10411.3|10410.7|10412.3|10411.5|10410|10409.2|264
1735283100000|2024-12-27 07:05:00|10411.4|10410.8|10408.9|10408.3|10411.6|10410.9|10408.6|10408|183
1735283400000|2024-12-27 07:10:00|10409|10408.4|10410.1|10409.5|10410.1|10409.5|10408.5|10407.9|233
1735283700000|2024-12-27 07:15:00|10410|10409.4|10409.2|10408.6|10410.3|10409.6|10408.8|10407.9|115
1735284000000|2024-12-27 07:20:00|10409.4|10408.8|10411.7|10411.1|10412.2|10411.6|10409.4|10408.8|129
1735284300000|2024-12-27 07:25:00|10411.6|10411|10409.8|10409.2|10411.9|10411.1|10409.7|10409.1|135
1735284600000|2024-12-27 07:30:00|10409.5|10408.9|10411|10410.4|10411.9|10411.2|10409.5|10408.9|130
1735284900000|2024-12-27 07:35:00|10411.1|10410.5|10409|10408.4|10411.1|10410.5|10408.1|10407.2|186
1735285200000|2024-12-27 07:40:00|10408.7|10408.1|10407.4|10406.8|10409.4|10408.8|10405.5|10404.9|249
1735285500000|2024-12-27 07:45:00|10407.5|10406.9|10406.7|10406.1|10408.4|10407.8|10406.6|10406|196
1735285800000|2024-12-27 07:50:00|10406.6|10406|10417|10416.4|10417.5|10416.9|10406.2|10405.5|363
1735286100000|2024-12-27 07:55:00|10417.1|10416.5|10422.4|10421.5|10425.2|10424.6|10416.9|10416.3|532
1735286400000|2024-12-27 08:00:00|10422.3|10421.4|10420.3|10419.4|10422.3|10421.4|10417.9|10417|250
1735286700000|2024-12-27 08:05:00|10420.4|10419.5|10424.2|10423.6|10426.1|10425.5|10419.3|10418.4|265
1735287000000|2024-12-27 08:10:00|10424.3|10423.7|10425.2|10424.6|10426.1|10425.5|10423.8|10423.2|246
1735287300000|2024-12-27 08:15:00|10425.1|10424.5|10420.6|10420|10425.2|10424.6|10420.5|10419.8|208
1735287600000|2024-12-27 08:20:00|10420.5|10419.9|10419.9|10419|10422.3|10421.7|10419.7|10418.9|238
1735287900000|2024-12-27 08:25:00|10419.8|10419.2|10414.3|10413.4|10421|10420.1|10413.9|10413|329
1735288200000|2024-12-27 08:30:00|10414.2|10413.3|10414|10413.4|10415.8|10415|10413|10412.1|235
1735288500000|2024-12-27 08:35:00|10414.1|10413.5|10412.8|10412.2|10414.9|10414|10410.7|10410.1|186
1735288800000|2024-12-27 08:40:00|10412.7|10412.1|10416.9|10416|10417.7|10417.1|10412.4|10411.8|211
1735289100000|2024-12-27 08:45:00|10417.1|10416.2|10413.4|10412.8|10417.5|10416.9|10413.2|10412.5|108
1735289400000|2024-12-27 08:50:00|10413.3|10412.7|10413.2|10412.6|10413.5|10412.9|10412|10411.1|122
1735289700000|2024-12-27 08:55:00|10413.1|10412.5|10412.7|10412.1|10413.9|10413.3|10411.6|10410.9|179
1735290000000|2024-12-27 09:00:00|10412.8|10412.2|10410|10409.1|10413.4|10412.8|10409.5|10408.8|148
1735290300000|2024-12-27 09:05:00|10410.1|10409|10413.5|10412.6|10414.1|10413.2|10410|10409|160
1735290600000|2024-12-27 09:10:00|10413.8|10412.9|10412.2|10411.6|10413.9|10413|10411.7|10411|128
1735290900000|2024-12-27 09:15:00|10412.1|10411.5|10413.4|10412.5|10413.6|10412.7|10410.9|10410.2|150
1735291200000|2024-12-27 09:20:00|10413.3|10412.4|10415.4|10414.5|10416.3|10415.7|10413.2|10412.3|125
1735291500000|2024-12-27 09:25:00|10415.5|10414.6|10415|10414.1|10416.3|10415.7|10414|10413.3|110
1735291800000|2024-12-27 09:30:00|10414.9|10414|10411.8|10410.9|10416.9|10415.9|10411.3|10410.7|187
1735292100000|2024-12-27 09:35:00|10412|10411.1|10412.1|10411.2|10413.5|10412.6|10411.3|10410.4|190
1735292400000|2024-12-27 09:40:00|10412|10411.1|10412.3|10411.7|10414.2|10413.6|10411.9|10411|164
1735292700000|2024-12-27 09:45:00|10412.6|10412|10413.5|10412.9|10414.1|10413.1|10412.2|10411.5|152
1735293000000|2024-12-27 09:50:00|10413.6|10412.7|10413.4|10412.8|10414.4|10413.5|10412.3|10411.7|78
1735293300000|2024-12-27 09:55:00|10413.3|10412.7|10417.3|10416.4|10418.4|10417.8|10412.8|10412.2|182
1735293600000|2024-12-27 10:00:00|10417.2|10416.3|10418.7|10418.1|10420.2|10419.6|10416.8|10415.9|140
1735293900000|2024-12-27 10:05:00|10418.6|10418|10415.2|10414.3|10419.5|10418.9|10414.9|10414.1|139
1735294200000|2024-12-27 10:10:00|10415.1|10414.2|10416.3|10415.4|10416.9|10416.3|10414|10413.2|104
1735294500000|2024-12-27 10:15:00|10416.5|10415.9|10415.4|10414.8|10417.2|10416.6|10415.3|10414.7|124
1735294800000|2024-12-27 10:20:00|10415.5|10414.9|10415.4|10414.8|10416.3|10415.7|10414.7|10414.1|103
1735295100000|2024-12-27 10:25:00|10415.5|10414.9|10418.1|10417.5|10418.9|10418.3|10415|10414.4|155
1735295400000|2024-12-27 10:30:00|10418|10417.4|10416.1|10415.2|10419.4|10418.8|10415.8|10415.1|141
1735295700000|2024-12-27 10:35:00|10416|10415.1|10413.1|10412.5|10416|10415.1|10412.1|10411.4|153
1735296000000|2024-12-27 10:40:00|10413.3|10412.7|10415.7|10415.1|10416.3|10415.7|10413.1|10412.5|110
1735296300000|2024-12-27 10:45:00|10415.6|10415|10416.5|10415.9|10417.1|10416.4|10415.1|10414.5|120
1735296600000|2024-12-27 10:50:00|10416.6|10416|10418|10417.1|10418.4|10417.8|10416.4|10415.8|160
1735296900000|2024-12-27 10:55:00|10418.1|10417.2|10419.2|10418.6|10421.7|10421.1|10418|10417.1|143
1735297200000|2024-12-27 11:00:00|10419.1|10418.5|10422.1|10421|10422.2|10421.5|10418.9|10418.3|207
1735297500000|2024-12-27 11:05:00|10422|10421.1|10421.8|10420.7|10423.1|10422.3|10420.8|10419.9|139
1735297800000|2024-12-27 11:10:00|10421.7|10420.5|10422.3|10421.7|10422.8|10422.2|10421.1|10420.5|118
1735298100000|2024-12-27 11:15:00|10422.4|10421.5|10426.5|10425.9|10429.7|10428.8|10422.3|10421.4|216
1735298400000|2024-12-27 11:20:00|10426.1|10425.5|10429.1|10428.2|10429.9|10429.3|10424.6|10423.7|211
1735298700000|2024-12-27 11:25:00|10429.2|10428.5|10429.3|10428.7|10432.2|10431.6|10428.2|10427.5|265
1735299000000|2024-12-27 11:30:00|10429.2|10428.6|10430.6|10429.7|10431.3|10430.5|10428.5|10427.9|123
1735299300000|2024-12-27 11:35:00|10430.3|10429.8|10429.2|10428.3|10431.2|10430.6|10428.7|10428.1|142
1735299600000|2024-12-27 11:40:00|10429.1|10428.5|10430.8|10429.9|10431.1|10430|10428.8|10427.9|144
1735299900000|2024-12-27 11:45:00|10430.9|10430|10435|10434.1|10435.3|10434.4|10430.8|10429.9|103
1735300200000|2024-12-27 11:50:00|10435.2|10434.3|10434.7|10433.8|10435.3|10434.4|10432|10431.4|155
1735300500000|2024-12-27 11:55:00|10434.6|10434|10439.3|10438.4|10441.2|10440.3|10434.6|10434|222
1735300800000|2024-12-27 12:00:00|10439.6|10438.7|10443.4|10442.8|10444.4|10443.7|10438.7|10437.8|150
1735301100000|2024-12-27 12:05:00|10442.9|10442.3|10443.1|10442.2|10443.4|10442.8|10442|10441.4|208
1735301400000|2024-12-27 12:10:00|10442.5|10441.9|10439.1|10438.2|10443.6|10442.9|10438.9|10438.2|154
1735301700000|2024-12-27 12:15:00|10439.2|10438.3|10439.2|10438.6|10439.9|10439.1|10437.1|10436.2|153
1735302000000|2024-12-27 12:20:00|10439.5|10438.9|10440.1|10439.5|10441|10440.4|10438.2|10437.4|120
1735302300000|2024-12-27 12:25:00|10440|10439.4|10435|10434.4|10440|10439.4|10434.6|10433.9|160
1735302600000|2024-12-27 12:30:00|10434.9|10434.3|10431.8|10430.9|10434.9|10434.3|10431.6|10430.9|133
1735302900000|2024-12-27 12:35:00|10431.4|10430.5|10432.2|10431.6|10433.9|10433.3|10429.9|10429.3|123
1735303200000|2024-12-27 12:40:00|10432.3|10431.7|10434.3|10433.4|10434.4|10433.5|10432.3|10431.7|119
1735303500000|2024-12-27 12:45:00|10434.2|10433.3|10434.5|10433.6|10435.1|10434.4|10433.6|10432.7|122
1735303800000|2024-12-27 12:50:00|10434.6|10433.7|10432.3|10431.7|10434.7|10433.9|10431.5|10430.9|94
1735304100000|2024-12-27 12:55:00|10432.4|10431.8|10432.9|10432.3|10433.6|10433|10428.5|10427.9|252
1735304400000|2024-12-27 13:00:00|10432.8|10432.2|10434.1|10433.5|10438.5|10437.9|10432.3|10431.7|346
1735304700000|2024-12-27 13:05:00|10434.2|10433.6|10435.3|10434.1|10435.9|10435.3|10433.4|10432.8|177
1735305000000|2024-12-27 13:10:00|10435.2|10434.2|10434.2|10433.3|10438.3|10437.5|10434|10433.3|351
1735305300000|2024-12-27 13:15:00|10434.1|10433.2|10429.4|10428.8|10434.2|10433.3|10429.2|10428.3|251
1735305600000|2024-12-27 13:20:00|10429.2|10428.6|10432.2|10431.6|10432.2|10431.6|10429.1|10428.5|259
1735305900000|2024-12-27 13:25:00|10432.3|10431.7|10431.2|10430.6|10434.1|10433.5|10430.9|10430|221
1735306200000|2024-12-27 13:30:00|10431.3|10430.4|10431.8|10431.2|10434.1|10433.5|10431.3|10430.4|253
1735306500000|2024-12-27 13:35:00|10431.7|10431.1|10433.6|10433|10434.1|10433.5|10431.2|10430.6|140
1735306800000|2024-12-27 13:40:00|10433.5|10432.9|10432.8|10431.9|10434.1|10433.3|10432|10431.4|211
1735307100000|2024-12-27 13:45:00|10432.7|10432.1|10437|10436.4|10437.3|10436.7|10432|10431.4|344
1735307400000|2024-12-27 13:50:00|10437.1|10436.5|10434|10433.4|10437.1|10436.5|10434|10433.4|307
1735307700000|2024-12-27 13:55:00|10434.1|10433.5|10438.8|10438.2|10438.8|10438.2|10433.3|10432.7|297
1735308000000|2024-12-27 14:00:00|10439.1|10438.5|10438.8|10437.9|10440.1|10439.5|10436.9|10436.3|453
1735308300000|2024-12-27 14:05:00|10438.9|10438|10435.7|10434.8|10439.5|10438.9|10435.3|10434.4|333
1735308600000|2024-12-27 14:10:00|10435.8|10434.9|10434.1|10433.5|10435.9|10435|10433.1|10432.5|261
1735308900000|2024-12-27 14:15:00|10434|10433.4|10432.9|10432.3|10435.3|10434.7|10431.5|10430.9|343
1735309200000|2024-12-27 14:20:00|10432.8|10432|10432.9|10432|10433.6|10432.8|10431|10430.1|427
1735309500000|2024-12-27 14:25:00|10432.7|10431.8|10432.3|10431.7|10433.5|10432.6|10429.8|10429.2|224
1735309800000|2024-12-27 14:30:00|10432.4|10431.8|10434|10433.4|10435.7|10434.9|10431|10430.4|426
1735310100000|2024-12-27 14:35:00|10433.9|10433.3|10433.2|10432.6|10436.5|10435.6|10431.6|10430.7|409
1735310400000|2024-12-27 14:40:00|10433.1|10432.5|10432.8|10432.2|10434.6|10434|10432.2|10431.6|324
1735310700000|2024-12-27 14:45:00|10432.9|10432.3|10435.1|10434.5|10438.1|10437.5|10432.7|10432.1|300
1735311000000|2024-12-27 14:50:00|10435.2|10434.6|10432.2|10431.3|10435.6|10435|10432.2|10431.3|251
1735311300000|2024-12-27 14:55:00|10432.1|10431.2|10427.1|10426.2|10432.1|10431.2|10425|10424.4|422
1735311600000|2024-12-27 15:00:00|10426.8|10426.3|10422.8|10422.2|10427.6|10427|10420.7|10419.8|424
1735311900000|2024-12-27 15:05:00|10422.9|10422.3|10421.1|10420.5|10423.2|10422.6|10420.3|10419.4|237
1735312200000|2024-12-27 15:10:00|10421|10420.4|10417.8|10417.2|10421.3|10420.5|10417.4|10416.8|291
1735312500000|2024-12-27 15:15:00|10417.9|10417.3|10420.1|10419.5|10420.3|10419.6|10416.1|10415.5|252
1735312800000|2024-12-27 15:20:00|10420|10419.4|10422.7|10422.1|10422.8|10422.2|10418.1|10417.5|282
1735313100000|2024-12-27 15:25:00|10422.8|10422.2|10423.5|10422.6|10424.5|10423.8|10422.5|10421.7|199
1735313400000|2024-12-27 15:30:00|10423.2|10422.3|10425.6|10424.7|10427.5|10426.9|10423|10422.2|297
1735313700000|2024-12-27 15:35:00|10425.5|10424.6|10424.2|10423.6|10425.5|10424.8|10422.4|10421.8|312
1735314000000|2024-12-27 15:40:00|10424.4|10423.8|10430.3|10429.4|10430.8|10429.9|10423.6|10422.9|342
1735314300000|2024-12-27 15:45:00|10430.4|10429.5|10434.3|10433.4|10434.3|10433.4|10428.6|10428|477
1735314600000|2024-12-27 15:50:00|10434.4|10433.5|10428.7|10427.8|10436.2|10435.6|10428.2|10427.4|455
1735314900000|2024-12-27 15:55:00|10428.6|10427.7|10422.2|10421.6|10429.4|10428.8|10418.1|10417.5|691
1735315200000|2024-12-27 16:00:00|10422.3|10421.7|10423.5|10422.9|10426.1|10425.3|10421.1|10420.5|568
1735315500000|2024-12-27 16:05:00|10423.6|10423|10426.8|10425.9|10427.6|10426.9|10423.6|10423|323
1735315800000|2024-12-27 16:10:00|10426.9|10426|10426.1|10425.5|10427.6|10426.7|10424.9|10424.3|218
1735316100000|2024-12-27 16:15:00|10426|10425.4|10428.3|10427.7|10428.4|10427.8|10425.8|10425.2|273
1735316400000|2024-12-27 16:20:00|10428.2|10427.3|10429.4|10428.8|10430.4|10429.8|10427.8|10427.2|200
1735316700000|2024-12-27 16:25:00|10429.3|10428.7|10430.6|10429.7|10430.7|10430|10427.5|10426.6|222
1735317000000|2024-12-27 16:30:00|10430.5|10429.6|10428.3|10427.7|10431.2|10430.4|10427.8|10427.2|250
1735317300000|2024-12-27 16:35:00|10428.2|10427.6|10427.5|10426.9|10428.3|10427.7|10426|10425.4|221
1735317600000|2024-12-27 16:40:00|10427.4|10426.8|10430.7|10429.8|10430.9|10430.3|10427.3|10426.7|248
1735317900000|2024-12-27 16:45:00|10430.8|10429.9|10432.4|10431.5|10433.1|10432.2|10430.3|10429.6|197
1735318200000|2024-12-27 16:50:00|10432.5|10431.6|10426.7|10426.1|10432.8|10432|10426.4|10425.8|263
1735318500000|2024-12-27 16:55:00|10426.9|10426.3|10422.6|10422|10429|10428.4|10422.5|10421.9|346
1735318800000|2024-12-27 17:00:00|10422.5|10421.9|10420.4|10419.5|10423.2|10422.5|10419.8|10419.2|277
1735319100000|2024-12-27 17:05:00|10420.3|10419.4|10418.4|10417.8|10420.9|10420.2|10418.1|10417.3|301
1735319400000|2024-12-27 17:10:00|10418.6|10418|10418.1|10417.2|10418.7|10418.1|10416.6|10415.9|281
1735319700000|2024-12-27 17:15:00|10418.3|10417.4|10417.1|10416.5|10419.4|10418.6|10416.5|10415.8|250
1735320000000|2024-12-27 17:20:00|10416.9|10416.3|10417.4|10416.8|10418.4|10417.8|10414.8|10414.2|246
1735320300000|2024-12-27 17:25:00|10417.6|10417|10419.8|10418.9|10420.5|10419.6|10417.5|10416.8|265
1735320600000|2024-12-27 17:30:00|10419.6|10418.7|10417.1|10416.5|10419.9|10419.1|10416.6|10416|253
1735320900000|2024-12-27 17:35:00|10417|10416.4|10417.1|10416.2|10418.3|10417.6|10415.9|10415.3|224
1735321200000|2024-12-27 17:40:00|10417.2|10416.3|10419.2|10418.3|10419.7|10419.1|10416.4|10415.8|186
1735321500000|2024-12-27 17:45:00|10419.4|10418.5|10418|10417.1|10420.7|10419.8|10416.8|10415.9|167
1735321800000|2024-12-27 17:50:00|10418.3|10417.4|10419.2|10418.3|10420.9|10420|10416.5|10415.8|254
1735322100000|2024-12-27 17:55:00|10419.3|10418.4|10421.7|10420.8|10422|10421.1|10419.2|10418.3|221
1735322400000|2024-12-27 18:00:00|10421.6|10420.7|10425.4|10424.5|10425.9|10425|10421.2|10420.3|170
1735322700000|2024-12-27 18:05:00|10425.5|10424.6|10425.5|10424.6|10425.9|10425.1|10424.4|10423.7|80
1735323000000|2024-12-27 18:10:00|10425.8|10424.9|10427.5|10426.9|10428.2|10427.3|10425.7|10424.8|174
1735323300000|2024-12-27 18:15:00|10427.4|10426.8|10425.1|10424.2|10427.6|10426.8|10425|10424.1|142
1735323600000|2024-12-27 18:20:00|10425.2|10424.3|10427|10426.1|10427|10426.1|10424.9|10424|203
1735323900000|2024-12-27 18:25:00|10427.3|10426.4|10425.2|10424.3|10427.5|10426.6|10424.2|10423.5|296
1735324200000|2024-12-27 18:30:00|10425.3|10424.4|10427.9|10427|10428.3|10427.6|10425|10424.3|221
1735324500000|2024-12-27 18:35:00|10427.8|10426.9|10426.8|10425.9|10429.3|10428.4|10426.8|10425.9|154
1735324800000|2024-12-27 18:40:00|10426.9|10426|10428.5|10427.6|10428.6|10427.7|10426.6|10425.7|163
1735325100000|2024-12-27 18:45:00|10428.6|10427.7|10425.8|10424.9|10428.6|10427.7|10425.6|10424.9|231
1735325400000|2024-12-27 18:50:00|10425.7|10424.8|10427|10426.1|10427|10426.1|10425|10424.1|154
1735325700000|2024-12-27 18:55:00|10426.9|10426|10426.9|10426|10427.9|10427|10426.5|10425.6|169
1735326000000|2024-12-27 19:00:00|10426.6|10425.7|10425.6|10424.7|10426.6|10425.7|10424.2|10423.3|186
1735326300000|2024-12-27 19:05:00|10425.7|10424.8|10427.8|10426.9|10428.9|10428.1|10424.6|10423.9|197
1735326600000|2024-12-27 19:10:00|10427.9|10427|10426|10425.4|10428.9|10428.2|10425.7|10425.1|126
1735326900000|2024-12-27 19:15:00|10425.9|10425.3|10427.3|10426.7|10427.3|10426.7|10425.2|10424.6|158
1735327200000|2024-12-27 19:20:00|10427.2|10426.6|10426.2|10425.3|10427.4|10426.8|10424.6|10423.7|184
1735327500000|2024-12-27 19:25:00|10426.3|10425.4|10426.5|10425.6|10427.2|10426.3|10425.5|10424.6|130
1735327800000|2024-12-27 19:30:00|10426.2|10425.3|10425.9|10425|10426.9|10426.1|10424.7|10423.8|126
1735328100000|2024-12-27 19:35:00|10426.1|10425.2|10428.3|10427.4|10428.7|10427.8|10426|10425.2|151
1735328400000|2024-12-27 19:40:00|10428.4|10427.5|10428.2|10427.3|10428.6|10427.7|10426.8|10426.2|97
1735328700000|2024-12-27 19:45:00|10427.7|10427.1|10427.8|10427.2|10428|10427.4|10426.3|10425.7|122
1735329000000|2024-12-27 19:50:00|10427.9|10427.3|10429.4|10428.8|10429.4|10428.8|10427.7|10427.1|146
1735329300000|2024-12-27 19:55:00|10429.5|10428.9|10428.7|10428.1|10430.8|10430.2|10428.6|10427.8|189
1735329600000|2024-12-27 20:00:00|10428.8|10428.2|10426.8|10425.9|10428.9|10428.2|10424.1|10423.5|208
1735329900000|2024-12-27 20:05:00|10426.7|10425.8|10425|10424.1|10427.2|10426.3|10424.1|10423.4|248
1735330200000|2024-12-27 20:10:00|10424.9|10424|10424.3|10423.4|10425.9|10425|10423.6|10422.7|153
1735330500000|2024-12-27 20:15:00|10424.4|10423.5|10424.5|10423.6|10425.4|10424.5|10423.7|10422.8|114
1735330800000|2024-12-27 20:20:00|10424.6|10423.7|10424.9|10424|10424.9|10424|10423.9|10423|92
1735331100000|2024-12-27 20:25:00|10424.7|10423.8|10423.9|10423|10425.4|10424.5|10423.6|10422.7|149
1735331400000|2024-12-27 20:30:00|10423.8|10422.9|10424.8|10423.9|10424.9|10424|10423.2|10422.4|142
1735331700000|2024-12-27 20:35:00|10424.7|10423.8|10427.4|10426.5|10427.4|10426.5|10424.1|10423.2|90
1735332000000|2024-12-27 20:40:00|10427.3|10426.4|10425.5|10424.6|10427.7|10426.8|10425.3|10424.4|77
1735332300000|2024-12-27 20:45:00|10425.8|10424.9|10425|10424.1|10426.4|10425.5|10424.6|10423.8|182
1735332600000|2024-12-27 20:50:00|10425.1|10424.2|10426.5|10425.6|10427.8|10426.9|10424.7|10423.9|84
1735332900000|2024-12-27 20:55:00|10426.4|10425.5|10426.4|10425.5|10426.9|10426|10425.7|10424.8|120
1735333200000|2024-12-27 21:00:00|10426.3|10425.4|10425.2|10424.3|10426.5|10425.6|10425.2|10424.3|172
1735333500000|2024-12-27 21:05:00|10425.1|10424.2|10425.3|10424.4|10425.6|10424.7|10424.2|10423.3|70
1735333800000|2024-12-27 21:10:00|10425.4|10424.5|10425.9|10425|10425.9|10425|10425|10424.1|45
1735334100000|2024-12-27 21:15:00|10425.8|10424.9|10426.2|10425.3|10426.4|10425.5|10425.5|10424.6|80
1735334400000|2024-12-27 21:20:00|10426.3|10425.4|10426|10425.1|10426.8|10425.9|10425.8|10424.9|62
1735334700000|2024-12-27 21:25:00|10425.9|10425|10424|10423.1|10426|10425.1|10424|10423.1|74
1735335000000|2024-12-27 21:30:00|10423.8|10422.9|10424.5|10423.6|10424.6|10423.7|10422.8|10421.9|122
1735335300000|2024-12-27 21:35:00|10424.4|10423.5|10423.3|10422.4|10424.5|10423.6|10422.6|10421.7|192
1735335600000|2024-12-27 21:40:00|10423.2|10422.3|10422.7|10421.8|10423.2|10422.3|10422.7|10421.8|87
1735335900000|2024-12-27 21:45:00|10424.2|10420.6|10423.2|10422.3|10425.1|10422.4|10422.5|10420.4|137
1735336200000|2024-12-27 21:50:00|10423.1|10422.2|10426.4|10422.1|10427|10423.7|10423.1|10420.7|254
1735336500000|2024-12-27 21:55:00|10426.7|10421.8|10427.4|10420.8|10430.1|10423.5|10426.3|10420.5|236
1735506000000|2024-12-29 21:00:00|10429.7|10422.7|10435.3|10423.3|10435.5|10423.5|10429.7|10422.7|15
1735506300000|2024-12-29 21:05:00|10435.4|10423.4|10435.6|10423.6|10435.6|10423.6|10435.3|10423.3|14
1735507800000|2024-12-29 21:30:00|10434.6|10422.6|10432.9|10420.9|10434.6|10422.6|10432.2|10420.2|24
1735508100000|2024-12-29 21:35:00|10433.5|10422.9|10433|10421|10433.5|10422.9|10431.7|10420.9|6
1735508400000|2024-12-29 21:40:00|10431.7|10422.1|10427.6|10415.6|10433|10422.1|10426.2|10414.2|29
1735508700000|2024-12-29 21:45:00|10427.9|10415.9|10427.8|10415.8|10427.9|10415.9|10427.8|10415.8|2
1735509000000|2024-12-29 21:50:00|10427.9|10415.9|10427.7|10415.7|10427.9|10415.9|10427.7|10415.7|3
1735509300000|2024-12-29 21:55:00|10428|10415.4|10431.7|10419.1|10431.7|10419.1|10428|10415.4|9
1735509600000|2024-12-29 22:00:00|10426.9|10414.3|10437.8|10425.2|10438.1|10425.5|10422.3|10409.7|37
1735509900000|2024-12-29 22:05:00|10437.7|10425.1|10438.2|10426.7|10438.5|10426.8|10437.1|10424.5|73
1735510200000|2024-12-29 22:10:00|10438.1|10426.5|10437.6|10426.5|10438.8|10427|10437.6|10426|59
1735510500000|2024-12-29 22:15:00|10437.3|10426.9|10437|10426.8|10438.2|10427.5|10436.8|10426.2|48
1735510800000|2024-12-29 22:20:00|10437.1|10426.9|10436.5|10427.2|10437.2|10427.4|10436.5|10426.8|17
1735511100000|2024-12-29 22:25:00|10436.6|10427.3|10436.8|10427.1|10436.9|10428.3|10435.6|10427|51
1735511400000|2024-12-29 22:30:00|10434.5|10428.4|10435.6|10423|10436.8|10428.4|10433.4|10420.8|197
1735511700000|2024-12-29 22:35:00|10435.5|10422.9|10435.1|10423.2|10435.9|10423.5|10434.9|10422.7|77
1735512000000|2024-12-29 22:40:00|10435|10423.1|10434.6|10425.9|10436.9|10426.9|10434|10422.6|155
1735512300000|2024-12-29 22:45:00|10434.4|10425.7|10434.5|10426.9|10434.9|10427.2|10433.8|10425.5|163
1735512600000|2024-12-29 22:50:00|10434.6|10427.1|10431.7|10424.3|10434.8|10427.6|10431.7|10424.1|132
1735512900000|2024-12-29 22:55:00|10431.6|10424.2|10434.9|10428.6|10435.4|10429.8|10431|10423.7|138
1735513200000|2024-12-29 23:00:00|10435.9|10428.1|10431|10428.4|10436.3|10430.2|10429.1|10424.6|220
1735513500000|2024-12-29 23:05:00|10430.7|10428.7|10433.4|10432.5|10434.8|10433.9|10430.6|10428.7|85
1735513800000|2024-12-29 23:10:00|10433.5|10432.6|10433.1|10432.2|10434.5|10433.6|10433.1|10432.2|60
1735514100000|2024-12-29 23:15:00|10433.3|10432.4|10433.3|10432.4|10433.3|10432.4|10431.3|10430.4|46
1735514400000|2024-12-29 23:20:00|10433.2|10432.3|10432.8|10432.2|10433.6|10432.7|10432.6|10431.7|61
1735514700000|2024-12-29 23:25:00|10433|10432.4|10432.5|10431.6|10433.2|10432.4|10432.2|10431.3|71
1735515000000|2024-12-29 23:30:00|10432.1|10431.2|10429.5|10428.6|10432.3|10431.4|10428.8|10427.9|76
1735515300000|2024-12-29 23:35:00|10429.7|10428.8|10429.5|10428.6|10430.6|10429.7|10428.6|10427.7|53
1735515600000|2024-12-29 23:40:00|10429.2|10428.3|10430.2|10429.3|10430.2|10429.3|10429|10428.1|42
1735515900000|2024-12-29 23:45:00|10430.1|10429.2|10430.3|10429.4|10431.2|10430.3|10429.7|10428.8|49
1735516200000|2024-12-29 23:50:00|10430.2|10429.3|10429.6|10428.7|10430.2|10429.3|10429.3|10428.3|51
1735516500000|2024-12-29 23:55:00|10429.5|10428.6|10430|10429.1|10430.2|10429.3|10429.1|10428.2|46
1735516800000|2024-12-30 00:00:00|10430.6|10429.7|10427.9|10427|10431.1|10430.2|10427.1|10426.2|109
1735517100000|2024-12-30 00:05:00|10428.3|10427.4|10428.7|10427.8|10429.5|10428.6|10428.1|10427.2|78
1735517400000|2024-12-30 00:10:00|10428.9|10428|10426.5|10425.6|10428.9|10428|10426.4|10425.5|44
1735517700000|2024-12-30 00:15:00|10426.6|10425.7|10430.5|10429.6|10430.6|10429.7|10426.3|10425.4|58
1735518000000|2024-12-30 00:20:00|10430.3|10429.4|10429.3|10428.7|10430.6|10429.7|10429|10428.1|52
1735518300000|2024-12-30 00:25:00|10429.2|10428.6|10429.6|10429|10429.7|10429|10428.8|10428.2|40
1735518600000|2024-12-30 00:30:00|10429.8|10429.2|10429.2|10428.6|10430.2|10429.3|10429.2|10428.4|33
1735518900000|2024-12-30 00:35:00|10429.3|10428.7|10429.3|10428.7|10429.9|10429.2|10428.6|10427.9|40
1735519200000|2024-12-30 00:40:00|10429.4|10428.8|10430.6|10429.7|10431.2|10430.3|10429.1|10428.3|69
1735519500000|2024-12-30 00:45:00|10430.4|10429.5|10431|10430.1|10431.8|10430.9|10430|10429.1|70
1735519800000|2024-12-30 00:50:00|10430.9|10430|10427.5|10426.4|10431.4|10430.5|10427.4|10426.4|127
1735520100000|2024-12-30 00:55:00|10427.8|10426.9|10427.9|10427|10428.4|10427.5|10426.1|10425.4|115
1735520400000|2024-12-30 01:00:00|10428.2|10427.3|10427.5|10426.6|10429.6|10428.8|10427.3|10426.6|108
1735520700000|2024-12-30 01:05:00|10427.4|10426.5|10427.9|10427|10428.3|10427.4|10426.7|10425.8|77
1735521000000|2024-12-30 01:10:00|10428|10427.1|10426.5|10425.6|10428.9|10428.2|10425.8|10425.2|94
1735521300000|2024-12-30 01:15:00|10426.6|10425.7|10428.5|10427.6|10428.5|10427.6|10426.3|10425.6|106
1735521600000|2024-12-30 01:20:00|10428.6|10427.7|10428.3|10427.4|10428.8|10428|10426.5|10425.8|79
1735521900000|2024-12-30 01:25:00|10428.5|10427.6|10427.8|10426.9|10428.7|10427.8|10426.8|10426.1|84
1735522200000|2024-12-30 01:30:00|10427.9|10427|10430.4|10429.5|10430.6|10429.7|10427.6|10426.7|96
1735522500000|2024-12-30 01:35:00|10430.5|10429.6|10430.5|10429.9|10431.5|10430.7|10430.1|10429.2|70
1735522800000|2024-12-30 01:40:00|10430.7|10429.8|10430.8|10429.9|10431|10430.1|10429.3|10428.4|60
1735523100000|2024-12-30 01:45:00|10430.6|10429.7|10430|10429.1|10430.6|10429.7|10429.8|10428.9|68
1735523400000|2024-12-30 01:50:00|10429.9|10429|10428.8|10427.9|10430.2|10429.4|10428.6|10427.7|81
1735523700000|2024-12-30 01:55:00|10428.9|10428|10425.9|10425|10429.2|10428.6|10425.7|10424.8|60
1735524000000|2024-12-30 02:00:00|10425.8|10425.2|10424.7|10423.8|10426.5|10425.9|10424.5|10423.6|63
1735524300000|2024-12-30 02:05:00|10424.8|10423.9|10426.3|10425.4|10426.5|10425.6|10424.6|10423.7|53
1735524600000|2024-12-30 02:10:00|10426.4|10425.5|10426.8|10425.9|10427.2|10426.6|10425.8|10424.9|52
1735524900000|2024-12-30 02:15:00|10426.6|10426|10426.5|10425.9|10427.2|10426.6|10425.9|10425.3|42
1735525200000|2024-12-30 02:20:00|10426.7|10425.8|10426.2|10425.6|10426.7|10426.1|10425.9|10425.3|48
1735525500000|2024-12-30 02:25:00|10426|10425.4|10426.3|10425.7|10426.7|10426.1|10425.8|10425.2|39
1735525800000|2024-12-30 02:30:00|10426.8|10426.2|10426.9|10426.3|10428.1|10427.3|10426.2|10425.3|94
1735526100000|2024-12-30 02:35:00|10427.1|10426.2|10427.6|10426.7|10427.9|10427.1|10425|10424.4|57
1735526400000|2024-12-30 02:40:00|10427.8|10426.9|10427.4|10426.8|10427.8|10427.2|10426.9|10426.3|39
1735526700000|2024-12-30 02:45:00|10427.6|10426.7|10426|10425.4|10427.7|10427.1|10425.8|10425.1|55
1735527000000|2024-12-30 02:50:00|10426.2|10425.3|10425.4|10424.8|10426.2|10425.5|10425.2|10424.6|26
1735527300000|2024-12-30 02:55:00|10425.5|10424.6|10426|10425.4|10426.7|10426.1|10425.5|10424.6|60
1735527600000|2024-12-30 03:00:00|10426.1|10425.5|10424.1|10423.5|10426.1|10425.5|10423.7|10423|63
1735527900000|2024-12-30 03:05:00|10424.7|10424.1|10425.1|10424.5|10425.6|10425|10424.6|10424|44
1735528200000|2024-12-30 03:10:00|10425.2|10424.6|10422|10421.1|10425.4|10424.6|10421.5|10420.6|90
1735528500000|2024-12-30 03:15:00|10421.9|10421|10423.8|10422.9|10424|10423.3|10421.8|10420.9|100
1735528800000|2024-12-30 03:20:00|10423.7|10422.8|10423|10422.4|10423.8|10422.9|10422.8|10422.1|58
1735529100000|2024-12-30 03:25:00|10423.1|10422.5|10423.7|10422.8|10423.8|10423|10422.2|10421.6|39
1735529400000|2024-12-30 03:30:00|10423.8|10422.9|10424.3|10423.4|10424.3|10423.5|10423.3|10422.4|59
1735529700000|2024-12-30 03:35:00|10424.2|10423.3|10424.6|10424|10424.9|10424.3|10424|10423.1|28
1735530000000|2024-12-30 03:40:00|10424.7|10424.1|10425.4|10424.8|10425.5|10424.9|10424.6|10424|57
1735530300000|2024-12-30 03:45:00|10425.5|10424.9|10425.3|10424.7|10425.8|10425.2|10425|10424.4|39
1735530600000|2024-12-30 03:50:00|10425.4|10424.8|10424.9|10424.3|10425.6|10424.8|10423.8|10423.2|63
1735530900000|2024-12-30 03:55:00|10425.1|10424.2|10425|10424.1|10425.2|10424.4|10424.6|10423.8|73
1735531200000|2024-12-30 04:00:00|10424.8|10424.2|10425|10424.4|10425.1|10424.5|10424.7|10424.1|36
1735531500000|2024-12-30 04:05:00|10425.1|10424.5|10425.6|10424.7|10425.9|10425.2|10424.9|10424.3|34
1735531800000|2024-12-30 04:10:00|10425|10424.4|10425.7|10424.8|10425.7|10425|10424.9|10424.3|42
1735532100000|2024-12-30 04:15:00|10425.6|10425|10425.6|10425|10425.6|10425|10425.2|10424.6|21
1735532400000|2024-12-30 04:20:00|10425.7|10425.1|10425.9|10425|10426|10425.2|10425.2|10424.5|52
1735532700000|2024-12-30 04:25:00|10425.8|10424.9|10425.7|10425.1|10425.9|10425.2|10425.4|10424.8|40
1735533000000|2024-12-30 04:30:00|10425.7|10425.1|10425.7|10425.1|10426|10425.4|10425.6|10424.9|50
1735533300000|2024-12-30 04:35:00|10425.6|10425|10425.7|10424.8|10425.8|10425.1|10425.5|10424.6|35
1735533600000|2024-12-30 04:40:00|10425.8|10424.9|10425.9|10425|10425.9|10425|10425.5|10424.6|28
1735533900000|2024-12-30 04:45:00|10426|10425.4|10426.3|10425.4|10426.4|10425.6|10425.7|10425.1|29
1735534200000|2024-12-30 04:50:00|10426.4|10425.5|10426.2|10425.6|10426.4|10425.7|10425.8|10425.2|26
1735534500000|2024-12-30 04:55:00|10426.3|10425.7|10425.7|10425.1|10426.3|10425.7|10425.4|10424.8|59
1735534800000|2024-12-30 05:00:00|10425.4|10424.8|10425.5|10424.9|10425.7|10425.1|10425.2|10424.6|67
1735535100000|2024-12-30 05:05:00|10425.7|10425.1|10426.1|10425.5|10426.3|10425.7|10425.5|10424.9|34
1735535400000|2024-12-30 05:10:00|10426.2|10425.3|10426.2|10425.3|10426.3|10425.4|10425.7|10424.9|27
1735535700000|2024-12-30 05:15:00|10426|10425.1|10426.4|10425.5|10426.5|10425.8|10426|10425.1|21
1735536000000|2024-12-30 05:20:00|10426.5|10425.6|10425.5|10424.9|10426.5|10425.6|10425.2|10424.6|43
1735536300000|2024-12-30 05:25:00|10425.7|10424.8|10425.6|10425|10425.8|10425.2|10425.2|10424.6|91
1735536600000|2024-12-30 05:30:00|10425.7|10424.8|10425.4|10424.8|10425.7|10424.9|10424.9|10424.3|69
1735536900000|2024-12-30 05:35:00|10425.5|10424.9|10426.6|10425.7|10426.9|10426.3|10425.4|10424.7|49
1735537200000|2024-12-30 05:40:00|10426.7|10425.8|10425|10424.4|10427.1|10426.5|10424.9|10424|52
1735537500000|2024-12-30 05:45:00|10425.3|10424.3|10425.3|10424.7|10425.4|10424.8|10424.5|10423.8|38
1735537800000|2024-12-30 05:50:00|10425.5|10424.9|10426.7|10425.8|10427.3|10426.4|10425.5|10424.9|34
1735538100000|2024-12-30 05:55:00|10426.6|10425.7|10425.7|10424.8|10426.6|10425.7|10423.3|10422.5|110
1735538400000|2024-12-30 06:00:00|10425.6|10425|10429.3|10428.7|10429.8|10429.1|10425.6|10425|96
1735538700000|2024-12-30 06:05:00|10429.5|10428.6|10430.3|10429.4|10430.4|10429.5|10429.4|10428.5|45
1735539000000|2024-12-30 06:10:00|10430.4|10429.5|10429.1|10428.5|10431.1|10430.2|10428.6|10428|96
1735539300000|2024-12-30 06:15:00|10429.2|10428.6|10429.6|10429|10430.1|10429.5|10429.1|10428.4|117
1735539600000|2024-12-30 06:20:00|10429.7|10429.1|10428.9|10428.3|10430.6|10429.8|10428.4|10427.6|93
1735539900000|2024-12-30 06:25:00|10428.7|10428.1|10429.6|10429|10430.2|10429.3|10427.6|10427|64
1735540200000|2024-12-30 06:30:00|10429.7|10429.1|10431.7|10431.1|10431.9|10431.2|10429.6|10429|54
1735540500000|2024-12-30 06:35:00|10431.8|10431.2|10429.6|10428.7|10432.1|10431.2|10429.3|10428.6|72
1735540800000|2024-12-30 06:40:00|10429.4|10428.5|10429|10428.4|10430.1|10429.5|10428.8|10428|101
1735541100000|2024-12-30 06:45:00|10428.9|10428.3|10428|10427.4|10428.9|10428.3|10427.8|10427.2|71
1735541400000|2024-12-30 06:50:00|10428.1|10427.5|10429.2|10428.6|10429.6|10429|10427.7|10427.1|82
1735541700000|2024-12-30 06:55:00|10429.1|10428.5|10429.1|10428.5|10429.7|10429.1|10428.9|10428.3|84
1735542000000|2024-12-30 07:00:00|10429|10428.4|10428.3|10427.7|10429.8|10429.2|10427.7|10427.1|108
1735542300000|2024-12-30 07:05:00|10428.1|10427.5|10426.8|10426.2|10428.4|10427.7|10425.1|10424.4|214
1735542600000|2024-12-30 07:10:00|10426.7|10426.1|10426.1|10425.5|10427|10426.4|10425.5|10424.9|177
1735542900000|2024-12-30 07:15:00|10426|10425.4|10428|10427.4|10428.9|10428.3|10425.5|10424.9|150
1735543200000|2024-12-30 07:20:00|10428.1|10427.5|10426.5|10425.9|10428.4|10427.8|10426|10425.4|107
1735543500000|2024-12-30 07:25:00|10426.7|10426.1|10425.6|10425|10427.3|10426.7|10425.1|10424.5|117
1735543800000|2024-12-30 07:30:00|10425.4|10424.8|10424|10423.4|10425.5|10424.8|10421.4|10420.8|171
1735544100000|2024-12-30 07:35:00|10424.3|10423.7|10424.5|10423.6|10425.7|10425.1|10423.4|10422.8|164
1735544400000|2024-12-30 07:40:00|10424.6|10423.7|10426.1|10425.5|10426.3|10425.7|10424.3|10423.6|158
1735544700000|2024-12-30 07:45:00|10426.2|10425.6|10424|10423.4|10427.2|10426.6|10423.1|10422.3|186
1735545000000|2024-12-30 07:50:00|10423.9|10423.3|10424.5|10423.9|10425.4|10424.8|10423.2|10422.6|172
1735545300000|2024-12-30 07:55:00|10424.4|10423.8|10427.3|10426.4|10429.1|10428.5|10423.4|10422.8|199
1735545600000|2024-12-30 08:00:00|10426.7|10425.8|10427.2|10426.6|10428.5|10427.9|10425.9|10424.9|356
1735545900000|2024-12-30 08:05:00|10427.1|10426.5|10429.3|10428.7|10430.2|10429.5|10427|10426.1|290
1735546200000|2024-12-30 08:10:00|10429.2|10428.6|10424.1|10423.5|10429.9|10429.3|10423.4|10422.5|292
1735546500000|2024-12-30 08:15:00|10424|10423.4|10421.5|10420.9|10425.1|10424.3|10420.6|10420|284
1735546800000|2024-12-30 08:20:00|10421.6|10421|10420.2|10419.6|10421.6|10421|10418.7|10418.1|226
1735547100000|2024-12-30 08:25:00|10420|10419.4|10419.9|10419.3|10421.5|10420.9|10419|10418.4|184
1735547400000|2024-12-30 08:30:00|10419.8|10419.2|10420.7|10420.1|10421|10420.4|10417.2|10416.6|184
1735547700000|2024-12-30 08:35:00|10420.6|10420|10421.4|10420.8|10423.2|10422.5|10420.1|10419.5|187
1735548000000|2024-12-30 08:40:00|10421.3|10420.7|10422|10421.4|10422.8|10422.2|10421.3|10420.6|184
1735548300000|2024-12-30 08:45:00|10421.9|10421.3|10420.5|10419.9|10422.6|10422|10420.5|10419.8|192
1735548600000|2024-12-30 08:50:00|10420.8|10420.2|10416.1|10415.2|10421.2|10420.6|10415.7|10414.8|179
1735548900000|2024-12-30 08:55:00|10415.9|10415|10413.2|10412.6|10415.9|10415.3|10409.8|10409.2|232
1735549200000|2024-12-30 09:00:00|10413.1|10412.5|10415.2|10414.6|10415.3|10414.7|10411.3|10410.7|211
1735549500000|2024-12-30 09:05:00|10415.1|10414.5|10418.5|10417.9|10418.5|10417.9|10412.2|10411.6|278
1735549800000|2024-12-30 09:10:00|10418.3|10417.7|10415|10414.4|10419.2|10418.5|10414.8|10414.2|280
1735550100000|2024-12-30 09:15:00|10414.8|10414.2|10415.8|10415.2|10416.8|10416.2|10413.7|10413.1|196
1735550400000|2024-12-30 09:20:00|10415.7|10415.1|10416|10415.4|10416.1|10415.5|10413.5|10412.8|250
1735550700000|2024-12-30 09:25:00|10415.8|10415.2|10418.6|10418|10418.8|10418.2|10413.5|10412.9|201
1735551000000|2024-12-30 09:30:00|10418.7|10418.1|10419.1|10418.5|10420.2|10419.6|10418.2|10417.5|146
1735551300000|2024-12-30 09:35:00|10418.8|10418.2|10422.8|10421.9|10423|10422.1|10417.3|10416.7|187
1735551600000|2024-12-30 09:40:00|10422.9|10422|10422|10421.4|10424.5|10423.9|10421.5|10420.9|227
1735551900000|2024-12-30 09:45:00|10422.2|10421.6|10426.5|10425.9|10426.5|10425.9|10422|10421.4|126
1735552200000|2024-12-30 09:50:00|10426.4|10425.8|10435.6|10435|10437.4|10436.6|10425|10424.4|331
1735552500000|2024-12-30 09:55:00|10435.7|10435.1|10434.4|10433.5|10439.7|10439.1|10434.1|10433.5|361
1735552800000|2024-12-30 10:00:00|10434.3|10433.4|10436.9|10436.3|10438|10437.4|10433.4|10432.5|301
1735553100000|2024-12-30 10:05:00|10437|10436.4|10441.6|10441|10441.8|10441.2|10435.9|10435.2|236
1735553400000|2024-12-30 10:10:00|10441.3|10440.7|10442.2|10441.3|10444.4|10443.8|10440.5|10439.9|285
1735553700000|2024-12-30 10:15:00|10442.1|10441.2|10441.6|10440.7|10443.6|10442.7|10440.5|10439.7|219
1735554000000|2024-12-30 10:20:00|10441.5|10440.6|10438.4|10437.5|10442.9|10441.9|10437.6|10436.7|296
1735554300000|2024-12-30 10:25:00|10438.3|10437.4|10436.6|10435.7|10439.2|10438.4|10436.3|10435.4|199
1735554600000|2024-12-30 10:30:00|10436.5|10435.6|10436.4|10435.5|10437|10436.1|10435.7|10434.9|160
1735554900000|2024-12-30 10:35:00|10436.3|10435.7|10437.3|10436.7|10439.1|10438.5|10436.3|10435.7|188
1735555200000|2024-12-30 10:40:00|10437.2|10436.6|10439.4|10438.8|10439.9|10439.3|10436.7|10436.1|180
1735555500000|2024-12-30 10:45:00|10439.3|10438.7|10442.2|10441.6|10442.2|10441.6|10439.3|10438.7|193
1735555800000|2024-12-30 10:50:00|10442.1|10441.5|10442.7|10442.1|10444.4|10443.8|10441.7|10441.1|182
1735556100000|2024-12-30 10:55:00|10443.2|10442.6|10438.7|10438.1|10444|10443.4|10438.5|10437.9|187
1735556400000|2024-12-30 11:00:00|10438.6|10438|10439.6|10439|10439.8|10439.2|10437.3|10436.6|221
1735556700000|2024-12-30 11:05:00|10439.8|10439.2|10441.2|10440.6|10443|10442.4|10439.8|10439.2|195
1735557000000|2024-12-30 11:10:00|10441|10440.4|10443.4|10442.8|10443.9|10443.3|10440.7|10440.1|167
1735557300000|2024-12-30 11:15:00|10443.5|10442.9|10443.1|10442.5|10444.1|10443.5|10441.7|10441.1|164
1735557600000|2024-12-30 11:20:00|10443.3|10442.7|10448.5|10447.9|10450.2|10449.6|10443.3|10442.7|238
1735557900000|2024-12-30 11:25:00|10448.3|10447.7|10447.2|10446.6|10448.8|10448.2|10446.2|10445.6|129
1735558200000|2024-12-30 11:30:00|10447.1|10446.5|10447.7|10446.8|10448.8|10448.2|10446.4|10445.8|121
1735558500000|2024-12-30 11:35:00|10447.6|10446.7|10448.6|10448|10451.2|10450.6|10447.1|10446.2|188
1735558800000|2024-12-30 11:40:00|10448.8|10448.2|10447.4|10446.8|10449.9|10449.3|10446.6|10446|141
1735559100000|2024-12-30 11:45:00|10447.3|10446.7|10446.8|10445.9|10449.5|10448.9|10445.8|10445.1|158
1735559400000|2024-12-30 11:50:00|10446.9|10446|10450.1|10449.5|10450.6|10450|10445.5|10444.7|133
1735559700000|2024-12-30 11:55:00|10450.4|10449.8|10448.4|10447.8|10452.6|10452|10448.2|10447.6|230
1735560000000|2024-12-30 12:00:00|10448.3|10447.7|10450.2|10449.6|10450.2|10449.6|10447.5|10446.8|170
1735560300000|2024-12-30 12:05:00|10450.3|10449.7|10453.5|10452.9|10455.8|10455.1|10450.3|10449.7|220
1735560600000|2024-12-30 12:10:00|10453.4|10452.8|10457.8|10457.2|10458.9|10458.2|10452.4|10451.8|238
1735560900000|2024-12-30 12:15:00|10457.9|10457.3|10452.6|10452|10457.9|10457.3|10452.6|10451.8|175
1735561200000|2024-12-30 12:20:00|10452.7|10452.1|10443.2|10442.3|10453|10452.4|10441.4|10440.7|289
1735561500000|2024-12-30 12:25:00|10443.1|10442.2|10445.3|10444.4|10445.6|10444.7|10439.5|10438.9|223
1735561800000|2024-12-30 12:30:00|10445.4|10444.8|10442.6|10442|10446.6|10445.7|10441.9|10441.2|174
1735562100000|2024-12-30 12:35:00|10442.7|10442.1|10441.5|10440.9|10443.8|10443|10441.2|10440.6|153
1735562400000|2024-12-30 12:40:00|10441.4|10440.8|10448.3|10447.7|10449.6|10449|10441.4|10440.8|209
1735562700000|2024-12-30 12:45:00|10448.7|10448.1|10448.7|10447.8|10451.9|10451.3|10448.1|10447.5|213
1735563000000|2024-12-30 12:50:00|10448.8|10447.9|10448.5|10447.6|10449.7|10448.9|10447.1|10446.4|212
1735563300000|2024-12-30 12:55:00|10448.4|10447.5|10449.7|10449.1|10450.4|10449.5|10448|10447.2|237
1735563600000|2024-12-30 13:00:00|10449.9|10449.3|10449.5|10448.9|10452.3|10451.7|10448.4|10447.8|247
1735563900000|2024-12-30 13:05:00|10449.7|10449.1|10444.5|10443.9|10450.7|10450.1|10443.6|10442.9|236
1735564200000|2024-12-30 13:10:00|10444.4|10443.8|10440.2|10439.6|10444.4|10443.8|10439.7|10438.8|336
1735564500000|2024-12-30 13:15:00|10440.3|10439.7|10437.9|10437.3|10440.5|10439.9|10436.5|10435.8|256
1735564800000|2024-12-30 13:20:00|10437.6|10437|10441.5|10440.9|10443.2|10442.3|10437.6|10437|275
1735565100000|2024-12-30 13:25:00|10441.6|10441|10438.1|10437.2|10441.6|10441|10436.9|10436.3|308
1735565400000|2024-12-30 13:30:00|10438|10437.4|10435|10434.4|10438.2|10437.6|10434.1|10433.2|262
1735565700000|2024-12-30 13:35:00|10434.9|10434.3|10434.4|10433.5|10435.7|10435.1|10431.9|10431.2|362
1735566000000|2024-12-30 13:40:00|10434.5|10433.6|10431.8|10431.2|10434.8|10434.1|10431.3|10430.7|221
1735566300000|2024-12-30 13:45:00|10431.9|10431.3|10421.6|10421|10432.4|10431.8|10420.8|10419.9|383
1735566600000|2024-12-30 13:50:00|10421.7|10421.1|10409.3|10408.4|10423.4|10422.8|10408.8|10407.9|634
1735566900000|2024-12-30 13:55:00|10407.7|10407.1|10388.4|10387.5|10408.8|10408.2|10385.6|10384.8|1479
1735567200000|2024-12-30 14:00:00|10388.6|10387.7|10393.7|10392.5|10394.1|10393|10380.4|10379.5|1230
1735567500000|2024-12-30 14:05:00|10393.6|10392.9|10398|10397.1|10399.4|10398.8|10393.2|10392.3|596
1735567800000|2024-12-30 14:10:00|10397.9|10397|10402.2|10401.6|10404.5|10403.9|10397.9|10397|388
1735568100000|2024-12-30 14:15:00|10402|10401.4|10401.7|10401.1|10408.1|10407.5|10400.9|10400.3|334
1735568400000|2024-12-30 14:20:00|10402.2|10401.6|10405|10404.1|10407.9|10407.1|10401.9|10401|394
1735568700000|2024-12-30 14:25:00|10405.1|10404.4|10401.1|10400.5|10405.6|10405|10400.3|10399.6|311
1735569000000|2024-12-30 14:30:00|10400.9|10400.3|10391.9|10391.3|10400.9|10400.3|10391.8|10391.2|501
1735569300000|2024-12-30 14:35:00|10392|10391.4|10387.8|10387.2|10392.6|10392|10386.9|10386.3|373
1735569600000|2024-12-30 14:40:00|10387.9|10387.3|10391.1|10389.8|10391.5|10390.6|10386.2|10385.4|351
1735569900000|2024-12-30 14:45:00|10391.2|10389.7|10401.9|10401.3|10401.9|10401.3|10391.1|10389.7|484
1735570200000|2024-12-30 14:50:00|10401.7|10401.1|10405.8|10405.2|10407.2|10406.6|10401|10400.4|435
1735570500000|2024-12-30 14:55:00|10405.7|10405.1|10405.7|10404.8|10409.2|10408.6|10405.4|10404.8|468
1735570800000|2024-12-30 15:00:00|10405.6|10405|10405.1|10404.5|10406.3|10405.4|10400.3|10399.4|550
1735571100000|2024-12-30 15:05:00|10405.2|10404.6|10399.6|10399|10405.8|10405.2|10395.1|10394.4|442
1735571400000|2024-12-30 15:10:00|10399|10398.4|10393.9|10393.3|10399.2|10398.6|10392.6|10392|434
1735571700000|2024-12-30 15:15:00|10394|10393.4|10391.4|10390.8|10394.1|10393.5|10389|10388.4|320
1735572000000|2024-12-30 15:20:00|10391.5|10390.9|10393.8|10393.2|10396.9|10396|10391.5|10390.9|468
1735572300000|2024-12-30 15:25:00|10393.9|10393|10391.8|10390.9|10393.9|10393.2|10387.3|10386.7|430
1735572600000|2024-12-30 15:30:00|10391.7|10390.8|10390.3|10389.7|10394.6|10393.8|10387.4|10386.5|329
1735572900000|2024-12-30 15:35:00|10390.4|10389.8|10394.1|10393.5|10395.3|10394.4|10388.5|10387.6|408
1735573200000|2024-12-30 15:40:00|10394.2|10393.6|10383.9|10383.3|10396.1|10395.5|10383.1|10382.5|401
1735573500000|2024-12-30 15:45:00|10383.8|10383.2|10377.3|10376.7|10386.1|10385.5|10376.1|10375.2|493
1735573800000|2024-12-30 15:50:00|10377.2|10376.6|10376.5|10375.6|10380.5|10379.6|10372.1|10371.3|573
1735574100000|2024-12-30 15:55:00|10376.7|10375.8|10380.5|10379.9|10382.7|10381.9|10375.9|10375.3|726
1735574400000|2024-12-30 16:00:00|10380.8|10380|10381|10380.4|10384.6|10384|10378.9|10378|671
1735574700000|2024-12-30 16:05:00|10380.9|10380.3|10382.3|10381.4|10383.2|10382.3|10379.4|10378.5|311
1735575000000|2024-12-30 16:10:00|10382.4|10381.5|10380.9|10380.3|10384.6|10383.8|10379.8|10379.2|331
1735575300000|2024-12-30 16:15:00|10380.6|10380|10384.4|10383.8|10389.3|10388.4|10380.1|10379.5|374
1735575600000|2024-12-30 16:20:00|10384.3|10383.7|10375.4|10374.8|10385.2|10384.6|10375.1|10374.5|335
1735575900000|2024-12-30 16:25:00|10375.3|10374.7|10379.3|10378.7|10379.4|10378.7|10375.2|10374.6|347
1735576200000|2024-12-30 16:30:00|10379.5|10378.6|10385.3|10384.4|10385.8|10384.9|10379.3|10378.6|302
1735576500000|2024-12-30 16:35:00|10385.2|10384.3|10389|10388.4|10389.1|10388.4|10384.4|10383.6|263
1735576800000|2024-12-30 16:40:00|10389.1|10388.5|10389|10388.1|10391.9|10391.3|10387.1|10386.3|353
1735577100000|2024-12-30 16:45:00|10389.1|10388.2|10379.7|10379.1|10390.4|10389.8|10379.5|10378.9|293
1735577400000|2024-12-30 16:50:00|10379.9|10379.3|10385.3|10384.7|10385.4|10384.8|10379.2|10378.6|323
1735577700000|2024-12-30 16:55:00|10385.7|10385.1|10386.1|10385.5|10388.9|10388.3|10384.3|10383.7|310
1735578000000|2024-12-30 17:00:00|10386.2|10385.6|10389.5|10388.9|10391|10390.4|10384.9|10384.1|360
1735578300000|2024-12-30 17:05:00|10389.6|10389|10386.5|10385.9|10390.3|10389.6|10386.1|10385.5|255
1735578600000|2024-12-30 17:10:00|10386.7|10386.1|10390.1|10389.5|10390.1|10389.5|10386.7|10386.1|284
1735578900000|2024-12-30 17:15:00|10390.3|10389.4|10389.6|10389|10392.6|10391.9|10389.6|10389|166
1735579200000|2024-12-30 17:20:00|10389.7|10389.1|10393.2|10392.3|10394.1|10393.2|10388.1|10387.5|175
1735579500000|2024-12-30 17:25:00|10393.3|10392.4|10391.9|10391|10393.3|10392.4|10390.7|10389.8|146
1735579800000|2024-12-30 17:30:00|10392|10391.4|10391.1|10390.5|10392.9|10392|10390.5|10389.9|141
1735580100000|2024-12-30 17:35:00|10391|10390.4|10388.5|10387.9|10391|10390.4|10386.6|10385.8|198
1735580400000|2024-12-30 17:40:00|10388.6|10388|10389|10388.4|10389.4|10388.5|10386.8|10386.2|184
1735580700000|2024-12-30 17:45:00|10389.2|10388.6|10392.7|10391.8|10393.7|10392.6|10388.1|10387.3|196
1735581000000|2024-12-30 17:50:00|10392.5|10391.6|10394.2|10393.6|10395.3|10394.5|10392.5|10391.6|163
1735581300000|2024-12-30 17:55:00|10394.1|10393.5|10394.5|10393.9|10395.8|10395.2|10392.6|10392|188
1735581600000|2024-12-30 18:00:00|10394.7|10394.1|10396.2|10395.6|10396.3|10395.7|10394.1|10393.5|171
1735581900000|2024-12-30 18:05:00|10396.1|10395.5|10399.5|10398.9|10399.8|10399.2|10395.5|10394.9|179
1735582200000|2024-12-30 18:10:00|10399.6|10399|10398.3|10397.7|10399.9|10399.3|10397.5|10396.9|155
1735582500000|2024-12-30 18:15:00|10398.4|10397.8|10397.6|10397|10400|10399.4|10397.3|10396.7|158
1735582800000|2024-12-30 18:20:00|10397.4|10396.8|10398|10397.4|10398.5|10397.9|10396.1|10395.5|151
1735583100000|2024-12-30 18:25:00|10397.9|10397.3|10397.4|10396.8|10398.5|10397.9|10396.8|10396.2|117
1735583400000|2024-12-30 18:30:00|10397.5|10396.9|10401|10400.4|10401|10400.4|10396.7|10396.1|170
1735583700000|2024-12-30 18:35:00|10400.9|10400.3|10399.4|10398.8|10402.4|10401.5|10398.7|10397.9|179
1735584000000|2024-12-30 18:40:00|10399.5|10398.9|10403.3|10402.7|10403.9|10403.3|10399.5|10398.9|164
1735584300000|2024-12-30 18:45:00|10403.4|10402.8|10403.8|10403.2|10405.7|10405.1|10403.1|10402.5|142
1735584600000|2024-12-30 18:50:00|10403.7|10403.1|10404.1|10403.5|10405.1|10404.5|10403|10402.2|189
1735584900000|2024-12-30 18:55:00|10404.2|10403.6|10404.8|10404.2|10407.5|10406.9|10404.1|10403.5|184
1735585200000|2024-12-30 19:00:00|10404.9|10404.3|10403.5|10402.9|10405.8|10405.2|10403.3|10402.7|178
1735585500000|2024-12-30 19:05:00|10403.4|10402.8|10401.8|10401.2|10404|10403.4|10399.8|10398.9|214
1735585800000|2024-12-30 19:10:00|10402|10401.4|10400.8|10400.2|10402.2|10401.6|10400.2|10399.6|146
1735586100000|2024-12-30 19:15:00|10400.5|10399.9|10398.9|10398.3|10401|10400.4|10398.6|10398|135
1735586400000|2024-12-30 19:20:00|10398.8|10398.2|10402.3|10401.7|10403|10402.4|10398.8|10398.2|135
1735586700000|2024-12-30 19:25:00|10402|10401.4|10402.6|10402|10403.4|10402.8|10401.3|10400.7|166
1735587000000|2024-12-30 19:30:00|10402.5|10401.9|10402.4|10401.8|10404.5|10403.9|10402.1|10401.5|135
1735587300000|2024-12-30 19:35:00|10402.3|10401.7|10402.2|10401.6|10403.5|10402.9|10402|10401.4|142
1735587600000|2024-12-30 19:40:00|10402.3|10401.7|10402|10401.4|10403.2|10402.6|10401.8|10401.2|88
1735587900000|2024-12-30 19:45:00|10402.1|10401.5|10401.8|10401.2|10402.6|10402|10400|10399.4|148
1735588200000|2024-12-30 19:50:00|10401.5|10400.9|10399.7|10398.8|10401.5|10400.9|10398.5|10397.6|133
1735588500000|2024-12-30 19:55:00|10399.6|10398.7|10397|10396.4|10400.7|10399.8|10396.5|10395.9|233
1735588800000|2024-12-30 20:00:00|10396.9|10396.3|10398.4|10397.8|10399.5|10398.9|10395.7|10395.1|158
1735589100000|2024-12-30 20:05:00|10398|10397.4|10401.2|10400.3|10401.2|10400.3|10397.8|10397.2|125
1735589400000|2024-12-30 20:10:00|10401.1|10400.2|10402.1|10401.5|10402.5|10401.9|10400.9|10400.2|127
1735589700000|2024-12-30 20:15:00|10402.3|10401.7|10404.8|10403.9|10404.8|10403.9|10402.1|10401.5|96
1735590000000|2024-12-30 20:20:00|10404.7|10403.8|10404.5|10403.9|10405.1|10404.5|10403.3|10402.7|169
1735590300000|2024-12-30 20:25:00|10404.6|10404|10402.9|10402|10405.6|10405|10402|10401.3|153
1735590600000|2024-12-30 20:30:00|10403|10402.1|10401.4|10400.8|10403.4|10402.5|10400.8|10400.2|105
1735590900000|2024-12-30 20:35:00|10401.5|10400.9|10402.8|10402.2|10402.9|10402.3|10401.1|10400.5|124
1735591200000|2024-12-30 20:40:00|10402.9|10402.3|10402.8|10402.2|10403.6|10403|10402.1|10401.5|141
1735591500000|2024-12-30 20:45:00|10402.9|10402.3|10402.5|10401.9|10404.6|10404|10402.5|10401.9|95
1735591800000|2024-12-30 20:50:00|10402.6|10402|10401.7|10401.1|10402.6|10402|10401|10400.4|197
1735592100000|2024-12-30 20:55:00|10401.9|10401.3|10399.2|10398.6|10402.5|10401.9|10399.1|10398.3|229
1735592400000|2024-12-30 21:00:00|10399.5|10398.9|10402.3|10401.4|10402.6|10401.7|10398.8|10398|108
1735592700000|2024-12-30 21:05:00|10402.1|10401.2|10400.5|10399.9|10402.1|10401.2|10400.4|10399.8|24
1735593000000|2024-12-30 21:10:00|10400.6|10399.7|10400.8|10400.2|10401.3|10400.7|10400.4|10399.7|54
1735593300000|2024-12-30 21:15:00|10401|10400.4|10400.3|10399.7|10401|10400.4|10400.1|10399.4|44
1735593600000|2024-12-30 21:20:00|10400.2|10399.6|10401.5|10400.9|10401.8|10401|10400|10399.3|45
1735593900000|2024-12-30 21:25:00|10401.7|10401.1|10400.2|10399.6|10402|10401.2|10400|10399.4|143
1735594200000|2024-12-30 21:30:00|10400.1|10399.5|10401|10400.1|10401.3|10400.4|10400.1|10399.3|52
1735594500000|2024-12-30 21:35:00|10401.2|10400.3|10402|10401.4|10402|10401.4|10401.2|10400.3|47
1735594800000|2024-12-30 21:40:00|10401.9|10401|10404.5|10403.2|10404.6|10403.5|10401.9|10401|103
1735595100000|2024-12-30 21:45:00|10404.1|10403.1|10404|10403.1|10404.2|10403.3|10403.5|10402.4|163
1735595400000|2024-12-30 21:50:00|10404.1|10403|10405.3|10404.4|10405.5|10404.6|10403.9|10402.9|231
1735595700000|2024-12-30 21:55:00|10405.6|10404.1|10409.1|10404.9|10409.1|10406.2|10405.5|10403.7|114
1735596000000|2024-12-30 22:00:00|10409.6|10403.8|10405.5|10398.9|10410.4|10403.9|10405.5|10398.9|28
1735596300000|2024-12-30 22:05:00|10405|10398.4|10405.9|10399.3|10407|10400.4|10404.1|10397.5|29
1735596600000|2024-12-30 22:10:00|10405.5|10398.9|10405.5|10398.9|10406|10399.4|10404.8|10398.2|50
1735596900000|2024-12-30 22:15:00|10405.6|10399|10405.7|10399.1|10406.9|10400.3|10405.2|10398.6|44
1735597200000|2024-12-30 22:20:00|10405.9|10399.3|10404.9|10398.3|10407.6|10401|10404.8|10398.2|27
1735597500000|2024-12-30 22:25:00|10404.8|10398.2|10406.9|10400.3|10406.9|10400.3|10404|10397.4|39
1735597800000|2024-12-30 22:30:00|10406.8|10400.2|10407.2|10400.6|10407.2|10400.6|10406.7|10400.1|14
1735598100000|2024-12-30 22:35:00|10407.3|10400.7|10406.9|10400.3|10407.4|10400.8|10406.9|10400.3|20
1735598400000|2024-12-30 22:40:00|10407.1|10400.5|10407|10400.4|10407.4|10400.8|10406.8|10400.2|13
1735598700000|2024-12-30 22:45:00|10407.1|10400.5|10407.1|10400.9|10407.3|10400.9|10406.6|10400|23
1735599000000|2024-12-30 22:50:00|10407.8|10401|10408.7|10403.1|10409|10403.1|10407.8|10400.9|37
1735599300000|2024-12-30 22:55:00|10408.6|10403.2|10408.3|10403.3|10408.9|10403.7|10407.3|10401.8|65
1735599600000|2024-12-30 23:00:00|10408.5|10403.2|10402.9|10400.2|10408.6|10403.5|10402.6|10396.7|140
1735599900000|2024-12-30 23:05:00|10402.6|10400.5|10400|10398.4|10402.6|10400.5|10399.9|10398.4|82
1735600200000|2024-12-30 23:10:00|10400.1|10398.5|10401.8|10400.7|10402|10400.9|10400|10398.5|43
1735600500000|2024-12-30 23:15:00|10402.2|10401.1|10402.9|10401.7|10403.3|10402.4|10401.8|10400.9|47
1735600800000|2024-12-30 23:20:00|10403|10402|10403.2|10402.3|10403.6|10402.7|10403|10402|28
1735601100000|2024-12-30 23:25:00|10403.3|10402.2|10403.8|10402.9|10404.2|10403.5|10403|10402.1|34
1735601400000|2024-12-30 23:30:00|10404.2|10403.3|10405.5|10404.6|10405.7|10405|10404.1|10403.2|48
1735601700000|2024-12-30 23:35:00|10405.6|10404.7|10406.1|10405.2|10406.2|10405.3|10405.5|10404.6|33
1735602000000|2024-12-30 23:40:00|10406|10405.1|10405.9|10404.7|10406.2|10405.3|10405.4|10404.6|35
1735602300000|2024-12-30 23:45:00|10405.8|10404.6|10405.1|10403.9|10405.8|10404.8|10404.6|10403.7|38
1735602600000|2024-12-30 23:50:00|10405.2|10404|10405.2|10404.3|10405.6|10404.6|10405|10403.9|38
1735602900000|2024-12-30 23:55:00|10405.1|10404.2|10406.2|10405.3|10406.6|10405.7|10405.1|10404.2|56
1735603200000|2024-12-31 00:00:00|10406.3|10405.4|10405.3|10404.4|10406.5|10405.6|10405.1|10404.1|78
1735603500000|2024-12-31 00:05:00|10405|10404.1|10404.7|10403.8|10405.4|10404.4|10404.5|10403.6|76
1735603800000|2024-12-31 00:10:00|10404.8|10403.9|10404.1|10403.2|10404.8|10403.9|10403.8|10402.9|32
1735604100000|2024-12-31 00:15:00|10404|10403.1|10403.8|10402.7|10404.6|10403.5|10403.6|10402.7|61
1735604400000|2024-12-31 00:20:00|10403.6|10402.6|10402.7|10401.8|10403.7|10402.6|10402.7|10401.7|58
1735604700000|2024-12-31 00:25:00|10402.6|10401.7|10403.3|10402|10403.5|10402.3|10402.6|10401.7|44
1735605000000|2024-12-31 00:30:00|10403.2|10402.2|10398.8|10397.9|10403.3|10402.3|10398.7|10397.5|150
1735605300000|2024-12-31 00:35:00|10398.9|10398|10398|10397.1|10399.3|10398.2|10397.9|10396.9|62
1735605600000|2024-12-31 00:40:00|10397.9|10397|10399.5|10398.9|10399.6|10399|10397.6|10396.7|103
1735605900000|2024-12-31 00:45:00|10399.3|10398.7|10401.7|10401.1|10401.8|10401.2|10399.1|10398.5|57
1735606200000|2024-12-31 00:50:00|10401.6|10401|10402.4|10401.8|10402.5|10401.9|10400.7|10400.1|62
1735606500000|2024-12-31 00:55:00|10402.5|10401.9|10404.1|10403.2|10404.3|10403.4|10402.4|10401.8|84
1735606800000|2024-12-31 01:00:00|10404|10403.4|10402.9|10402.3|10404.7|10403.8|10402.7|10401.9|101
1735607100000|2024-12-31 01:05:00|10402.8|10402.2|10405.6|10405|10405.6|10405|10402.7|10402.1|62
1735607400000|2024-12-31 01:10:00|10405.5|10404.9|10407.3|10406.4|10407.6|10406.7|10405.5|10404.9|77
1735607700000|2024-12-31 01:15:00|10407.4|10406.5|10408.2|10407.6|10409.2|10408.3|10407.3|10406.4|115
1735608000000|2024-12-31 01:20:00|10408.3|10407.7|10409.2|10408.6|10409.5|10408.8|10408.2|10407.3|70
1735608300000|2024-12-31 01:25:00|10409.3|10408.7|10411.1|10410.2|10411.8|10411.2|10408.7|10408.1|120
1735608600000|2024-12-31 01:30:00|10410.5|10409.6|10411|10410.1|10413.4|10412.5|10410.4|10409.5|171
1735608900000|2024-12-31 01:35:00|10410.8|10409.9|10408.7|10407.8|10411|10410.1|10407.5|10406.6|236
1735609200000|2024-12-31 01:40:00|10408.8|10407.9|10412.1|10411.2|10412.2|10411.3|10408.7|10407.8|147
1735609500000|2024-12-31 01:45:00|10411.8|10410.9|10413.6|10412.7|10413.6|10412.9|10411|10410.1|174
1735609800000|2024-12-31 01:50:00|10413.5|10412.6|10411.7|10411.1|10413.7|10413|10410|10409.1|162
1735610100000|2024-12-31 01:55:00|10411.9|10411|10412.8|10411.5|10413.4|10412.7|10410.7|10409.8|181
1735610400000|2024-12-31 02:00:00|10412.6|10411.2|10415.2|10414.3|10415.2|10414.3|10411.8|10410.9|148
1735610700000|2024-12-31 02:05:00|10415.3|10414.4|10410.7|10409.8|10415.4|10414.5|10410.4|10409.7|141
1735611000000|2024-12-31 02:10:00|10410.6|10409.7|10410.8|10409.9|10410.8|10409.9|10409.6|10408.7|149
1735611300000|2024-12-31 02:15:00|10410.7|10409.8|10409|10408.1|10411.5|10410.9|10409|10408.1|88
1735611600000|2024-12-31 02:20:00|10409.1|10408.2|10408.8|10407.9|10411|10410.4|10408.4|10407.8|89
1735611900000|2024-12-31 02:25:00|10408.9|10408|10409.7|10409.1|10410.1|10409.5|10408.7|10407.9|58
1735612200000|2024-12-31 02:30:00|10409.9|10409.3|10412.1|10411.5|10412.3|10411.5|10409.6|10409|100
1735612500000|2024-12-31 02:35:00|10411.6|10411|10410.7|10409.8|10411.7|10411.1|10410.6|10409.8|81
1735612800000|2024-12-31 02:40:00|10410.8|10409.9|10409.9|10409.3|10410.9|10410.2|10409.6|10408.7|67
1735613100000|2024-12-31 02:45:00|10410|10409.4|10409.8|10408.9|10410.9|10410.3|10408.8|10408.1|96
1735613400000|2024-12-31 02:50:00|10409.7|10408.8|10410.7|10410.1|10410.9|10410.2|10409.6|10408.7|50
1735613700000|2024-12-31 02:55:00|10410.6|10410|10412.9|10412.3|10413.4|10412.8|10410|10409.3|59
1735614000000|2024-12-31 03:00:00|10413.2|10412.6|10411.8|10410.9|10413.7|10413.1|10411.7|10410.8|37
1735614300000|2024-12-31 03:05:00|10411.7|10410.8|10410.7|10409.8|10412.1|10411.2|10410|10409.1|116
1735614600000|2024-12-31 03:10:00|10410.6|10409.7|10410.7|10409.8|10411.3|10410.3|10410.5|10409.5|65
1735614900000|2024-12-31 03:15:00|10411.1|10410.2|10411.3|10410.4|10412|10411.1|10410.5|10409.6|70
1735615200000|2024-12-31 03:20:00|10411.2|10410.3|10411.7|10410.8|10411.7|10411|10411|10410.1|94
1735615500000|2024-12-31 03:25:00|10411.9|10411.3|10411.4|10410.5|10412|10411.3|10411|10410.4|49
1735615800000|2024-12-31 03:30:00|10411.3|10410.4|10410.8|10409.9|10411.6|10410.6|10410.8|10409.9|66
1735616100000|2024-12-31 03:35:00|10410.7|10409.8|10410.4|10409.5|10410.9|10410|10409.7|10408.8|99
1735616400000|2024-12-31 03:40:00|10410.3|10409.4|10409.7|10409.1|10410.7|10409.8|10409.5|10408.7|59
1735616700000|2024-12-31 03:45:00|10409.8|10408.9|10409.1|10408.2|10410.3|10409.6|10408.6|10408|94
1735617000000|2024-12-31 03:50:00|10408.6|10408|10407.8|10407.2|10408.7|10408.1|10407.8|10407|37
1735617300000|2024-12-31 03:55:00|10408|10407.4|10409|10408.4|10409.8|10408.9|10408|10407.4|103
1735617600000|2024-12-31 04:00:00|10408.9|10408.3|10408.3|10407.4|10409.8|10409|10408.2|10407.3|68
1735617900000|2024-12-31 04:05:00|10408.4|10407.5|10407.4|10406.5|10408.7|10407.8|10407.3|10406.4|33
1735618200000|2024-12-31 04:10:00|10407.5|10406.6|10408.2|10407.3|10408.2|10407.3|10407.4|10406.5|19
1735618500000|2024-12-31 04:15:00|10408.3|10407.4|10407.4|10406.8|10408.4|10407.5|10407.4|10406.8|20
1735618800000|2024-12-31 04:20:00|10407.5|10406.9|10407.3|10406.4|10408.3|10407.3|10406.9|10406.3|64
1735619100000|2024-12-31 04:25:00|10407.2|10406.3|10405.9|10405|10407.6|10406.6|10405.7|10404.8|50
1735619400000|2024-12-31 04:30:00|10405.8|10404.9|10405.6|10404.7|10405.8|10404.9|10404.2|10403.3|54
1735619700000|2024-12-31 04:35:00|10405.7|10404.8|10406.7|10406.1|10407.5|10406.9|10405.6|10404.7|59
1735620000000|2024-12-31 04:40:00|10406.9|10406.3|10407|10406.4|10408.3|10407.4|10406.7|10406|56
1735620300000|2024-12-31 04:45:00|10407.2|10406.3|10406.5|10405.9|10407.2|10406.3|10406.1|10405.2|55
1735620600000|2024-12-31 04:50:00|10406.6|10405.7|10407.1|10406.5|10407.6|10407|10406.6|10405.7|52
1735620900000|2024-12-31 04:55:00|10407.3|10406.4|10404.6|10404|10407.3|10406.4|10404.6|10403.8|71
1735621200000|2024-12-31 05:00:00|10404.7|10404.1|10405.1|10404.5|10405.3|10404.6|10404.4|10403.7|51
1735621500000|2024-12-31 05:05:00|10405|10404.4|10407.1|10406.2|10407.4|10406.6|10405|10404.2|42
1735621800000|2024-12-31 05:10:00|10407.2|10406.3|10407.1|10406.2|10407.4|10406.7|10406.8|10406.1|45
1735622100000|2024-12-31 05:15:00|10406.9|10406.3|10406.6|10406|10407.6|10406.9|10406.6|10406|35
1735622400000|2024-12-31 05:20:00|10406.7|10406.1|10407.6|10406.7|10407.6|10406.8|10406.7|10406|29
1735622700000|2024-12-31 05:25:00|10407.5|10406.6|10407|10406.1|10407.5|10406.6|10406.7|10405.8|28
1735623000000|2024-12-31 05:30:00|10407.1|10406.2|10408|10407.4|10408.1|10407.4|10406.7|10405.9|55
1735623300000|2024-12-31 05:35:00|10408.2|10407.3|10407.5|10406.6|10408.2|10407.3|10407|10406.2|46
1735623600000|2024-12-31 05:40:00|10407.2|10406.5|10406.5|10405.9|10407.7|10406.9|10406.5|10405.7|57
1735623900000|2024-12-31 05:45:00|10406.6|10405.7|10406|10405.1|10406.6|10405.7|10405.8|10405.1|27
1735624200000|2024-12-31 05:50:00|10405.8|10404.9|10405.6|10404.7|10405.9|10405.2|10405|10404.1|58
1735624500000|2024-12-31 05:55:00|10405.5|10404.6|10404.3|10403.7|10405.5|10404.7|10403|10402.1|93
1735624800000|2024-12-31 06:00:00|10404.5|10403.9|10405.4|10404.8|10405.6|10405|10404.4|10403.7|109
1735625100000|2024-12-31 06:05:00|10405.3|10404.7|10405.1|10404.5|10405.5|10404.9|10404.4|10403.8|78
1735625400000|2024-12-31 06:10:00|10405.2|10404.3|10403.4|10402.8|10405.6|10404.9|10403|10402.3|66
1735625700000|2024-12-31 06:15:00|10403.5|10402.9|10402.7|10402.1|10403.7|10403.1|10402.1|10401.4|66
1735626000000|2024-12-31 06:20:00|10402.8|10402.2|10403.1|10402.5|10403.8|10403.2|10402.7|10402.1|58
1735626300000|2024-12-31 06:25:00|10403.3|10402.4|10401.9|10401.3|10403.3|10402.4|10401.7|10401.1|63
1735626600000|2024-12-31 06:30:00|10401.8|10401.2|10400.8|10400.2|10401.9|10401.3|10400.2|10399.6|99
1735626900000|2024-12-31 06:35:00|10400.6|10400|10401.3|10400.7|10401.4|10400.8|10400|10399.4|59
1735627200000|2024-12-31 06:40:00|10400.9|10400.3|10401.7|10401.1|10402.2|10401.6|10400.8|10400.2|83
1735627500000|2024-12-31 06:45:00|10401.9|10401.3|10403.2|10402.6|10403.2|10402.6|10400.8|10400.1|91
1735627800000|2024-12-31 06:50:00|10403.4|10402.8|10405.7|10405.1|10405.7|10405.1|10403.4|10402.8|79
1735628100000|2024-12-31 06:55:00|10405.8|10404.8|10404.2|10403.6|10406.3|10405.7|10404.1|10403.5|92
1735628400000|2024-12-31 07:00:00|10404.3|10403.7|10405.5|10404.6|10405.6|10404.7|10402.7|10402.1|143
1735628700000|2024-12-31 07:05:00|10405.3|10404.9|10405.3|10404.7|10405.6|10405|10403.2|10402.3|140
1735629000000|2024-12-31 07:10:00|10405.2|10404.6|10404.1|10403.2|10405.5|10404.9|10403.4|10402.7|121
1735629300000|2024-12-31 07:15:00|10404|10403.1|10405.5|10404.6|10405.6|10404.9|10403.7|10403.1|172
1735629600000|2024-12-31 07:20:00|10405.6|10404.7|10406.5|10405.9|10407.1|10406.2|10404|10403.4|142
1735629900000|2024-12-31 07:25:00|10406.4|10405.8|10408.1|10407.5|10409.2|10408.6|10406|10405.3|200
1735630200000|2024-12-31 07:30:00|10408.2|10407.6|10409.6|10409|10409.8|10409.2|10407|10406.4|151
1735630500000|2024-12-31 07:35:00|10409.8|10409.2|10408.2|10407.6|10410.2|10409.6|10408.2|10407.6|85
1735630800000|2024-12-31 07:40:00|10408.3|10407.7|10411|10410.4|10411.1|10410.5|10407.6|10407|135
1735631100000|2024-12-31 07:45:00|10411.2|10410.6|10411.4|10410.8|10413.3|10412.7|10411|10410.4|147
1735631400000|2024-12-31 07:50:00|10411.6|10410.7|10411.9|10411.3|10412.2|10411.6|10410.1|10409.4|129
1735631700000|2024-12-31 07:55:00|10411.8|10411.2|10412.2|10411.6|10412.5|10411.9|10410|10409.4|195
1735632000000|2024-12-31 08:00:00|10412.4|10411.8|10413.3|10412.7|10413.6|10413|10410.7|10410.1|259
1735632300000|2024-12-31 08:05:00|10412.8|10412.2|10414.5|10413.9|10415.2|10414.5|10412.1|10411.5|211
1735632600000|2024-12-31 08:10:00|10414.6|10414|10411.3|10410.7|10414.6|10414|10410.6|10410|149
1735632900000|2024-12-31 08:15:00|10411.2|10410.6|10410.5|10409.6|10412.4|10411.8|10408.1|10407.2|191
1735633200000|2024-12-31 08:20:00|10410.6|10410|10411.6|10411|10411.6|10411|10408.5|10407.6|205
1735633500000|2024-12-31 08:25:00|10412|10411.4|10407.7|10406.8|10412.1|10411.5|10406.4|10405.5|204
1735633800000|2024-12-31 08:30:00|10408|10407.1|10411.3|10410.4|10411.9|10411.1|10407.9|10407.1|278
1735634100000|2024-12-31 08:35:00|10411.2|10410.3|10414.3|10413.4|10414.3|10413.4|10410.8|10410.1|217
1735634400000|2024-12-31 08:40:00|10414.1|10413.5|10410.5|10409.9|10414.2|10413.6|10410|10409.4|222
1735634700000|2024-12-31 08:45:00|10410.6|10410|10409.9|10409.3|10410.9|10410.3|10407.6|10407|169
1735635000000|2024-12-31 08:50:00|10409.6|10409|10412.6|10412|10414.2|10413.3|10409.4|10408.8|165
1735635300000|2024-12-31 08:55:00|10412.7|10412.1|10418.6|10418|10420.3|10419.7|10412.7|10412.1|316
1735635600000|2024-12-31 09:00:00|10418.7|10418.1|10416|10415.1|10419.1|10418.5|10416|10415.1|131
1735635900000|2024-12-31 09:05:00|10416.1|10415.2|10413.8|10412.9|10417.1|10416.2|10412.1|10411.2|160
1735636200000|2024-12-31 09:10:00|10413.9|10413|10415.9|10414.7|10418.1|10417.5|10413.4|10412.8|231
1735636500000|2024-12-31 09:15:00|10415.7|10414.8|10415.4|10414.8|10416.6|10415.7|10413.8|10412.9|288
1735636800000|2024-12-31 09:20:00|10415.5|10414.9|10414.4|10413.8|10416.3|10415.7|10413.1|10412.4|220
1735637100000|2024-12-31 09:25:00|10414.5|10413.9|10414.1|10413.5|10414.6|10414|10413.2|10412.4|140
1735637400000|2024-12-31 09:30:00|10414.2|10413.6|10418.8|10418.2|10419.2|10418.6|10413.6|10413|192
1735637700000|2024-12-31 09:35:00|10419|10418.4|10419.3|10418.7|10419.7|10419.1|10416.3|10415.7|197
1735638000000|2024-12-31 09:40:00|10419.4|10418.8|10420.8|10419.9|10424.2|10423.6|10419.4|10418.8|218
1735638300000|2024-12-31 09:45:00|10420.7|10419.8|10423.3|10422.4|10424.4|10423.5|10419.9|10419|206
1735638600000|2024-12-31 09:50:00|10423.4|10422.5|10420.7|10420.1|10425|10424.2|10420.1|10419.5|245
1735638900000|2024-12-31 09:55:00|10420.8|10420.2|10419.3|10418|10424|10423.3|10419.1|10417.8|369
1735639200000|2024-12-31 10:00:00|10419.2|10418.6|10411.3|10410.4|10419.5|10418.6|10410.9|10410|506
1735639500000|2024-12-31 10:05:00|10411.1|10410.2|10410.3|10409.7|10413.3|10412.7|10405.8|10404.8|328
1735639800000|2024-12-31 10:10:00|10410.5|10409.9|10413.3|10412.4|10413.3|10412.4|10406.9|10406.3|305
1735640100000|2024-12-31 10:15:00|10413|10412.1|10408.7|10408.1|10413|10412.1|10408.3|10407.7|173
1735640400000|2024-12-31 10:20:00|10408.6|10408|10408.1|10407.5|10410.6|10410|10407.5|10406.7|188
1735640700000|2024-12-31 10:25:00|10408.6|10408|10410.6|10410|10410.7|10410.1|10408.1|10407.5|161
1735641000000|2024-12-31 10:30:00|10410.7|10410.1|10411.4|10410.5|10412.5|10411.9|10408.2|10407.5|231
1735641300000|2024-12-31 10:35:00|10411.5|10410.6|10411.1|10410.2|10412.5|10411.8|10408.7|10408.1|177
1735641600000|2024-12-31 10:40:00|10411|10410.4|10409.6|10409|10411.6|10411|10409.1|10408.5|182
1735641900000|2024-12-31 10:45:00|10409.3|10408.7|10413.8|10412.9|10413.9|10413|10409.2|10408.6|215
1735642200000|2024-12-31 10:50:00|10413.9|10413|10416|10415.1|10420.5|10419.6|10413.9|10413|212
1735642500000|2024-12-31 10:55:00|10416.1|10415.2|10413.3|10412.7|10418.3|10417.7|10413.1|10412.4|198
1735642800000|2024-12-31 11:00:00|10413.1|10412.5|10415.3|10414.7|10416.1|10415.5|10413.1|10412.5|157
1735643100000|2024-12-31 11:05:00|10415.2|10414.6|10418.5|10417.9|10419|10418.4|10414.8|10414.2|171
1735643400000|2024-12-31 11:10:00|10418.6|10418|10418.4|10417.8|10419.1|10418.3|10416.7|10416.1|191
1735643700000|2024-12-31 11:15:00|10417.8|10417.2|10416.1|10415.5|10419.6|10419|10416.1|10415.5|111
1735644000000|2024-12-31 11:20:00|10416|10415.4|10415.3|10414.4|10419|10418.1|10414.8|10414.1|157
1735644300000|2024-12-31 11:25:00|10415.4|10414.8|10414.2|10413.6|10416.9|10416.3|10414|10413.4|148
1735644600000|2024-12-31 11:30:00|10414.1|10413.5|10410.4|10409.5|10415.2|10414.6|10410|10409.2|212
1735644900000|2024-12-31 11:35:00|10410.6|10409.7|10410.1|10409.5|10411.7|10410.9|10409|10408.1|148
1735645200000|2024-12-31 11:40:00|10410|10409.4|10409.3|10408.7|10411.6|10411|10409.1|10408.5|169
1735645500000|2024-12-31 11:45:00|10408.9|10408.3|10409.2|10408.6|10411.7|10411.1|10408.5|10407.9|143
1735645800000|2024-12-31 11:50:00|10409.1|10408.5|10407.1|10406.2|10410.3|10409.6|10405.9|10405|172
1735646100000|2024-12-31 11:55:00|10407.2|10406.3|10410.8|10409.9|10411.4|10410.5|10406.9|10406.2|173
1735646400000|2024-12-31 12:00:00|10410.9|10410|10411|10410.1|10414.9|10414.1|10410.7|10410|210
1735646700000|2024-12-31 12:05:00|10411.1|10410.2|10408.5|10407.6|10411.5|10410.7|10407.3|10406.4|165
1735647000000|2024-12-31 12:10:00|10408.1|10407.5|10410.4|10409.5|10410.9|10410|10406.7|10406|203
1735647300000|2024-12-31 12:15:00|10410.3|10409.4|10409.8|10408.9|10412.5|10411.6|10408.7|10407.8|173
1735647600000|2024-12-31 12:20:00|10409.9|10409|10409.4|10408.5|10411.9|10411|10408.9|10408|158
1735647900000|2024-12-31 12:25:00|10409.6|10408.7|10403.5|10402.9|10410|10409.1|10403.4|10402.7|187
1735648200000|2024-12-31 12:30:00|10403.4|10402.8|10402.5|10401.6|10404.3|10403.4|10399.9|10399|227
1735648500000|2024-12-31 12:35:00|10402.4|10401.5|10402.4|10401.8|10403.1|10402.5|10401.3|10400.7|126
1735648800000|2024-12-31 12:40:00|10402.6|10402|10403.7|10402.8|10404.2|10403.3|10400.6|10400|134
1735649100000|2024-12-31 12:45:00|10403.6|10402.7|10402|10401.1|10406.1|10405.2|10401.6|10401|195
1735649400000|2024-12-31 12:50:00|10401.8|10400.9|10398.6|10398|10401.8|10401.2|10398.6|10397.9|215
1735649700000|2024-12-31 12:55:00|10398.9|10397.9|10393.1|10392.5|10398.9|10398.2|10391.6|10391|431
1735650000000|2024-12-31 13:00:00|10393|10392.4|10395.4|10394.8|10397|10396.4|10392.4|10391.8|340
1735650300000|2024-12-31 13:05:00|10395.3|10394.7|10389.5|10388.6|10395.3|10394.7|10386.5|10385.6|311
1735650600000|2024-12-31 13:10:00|10389.7|10388.9|10390.1|10389.5|10393|10392.4|10387.5|10386.9|274
1735650900000|2024-12-31 13:15:00|10390|10389.4|10385.9|10385|10391.8|10391.2|10385.8|10384.9|249
1735651200000|2024-12-31 13:20:00|10386|10385.4|10388.6|10388|10388.7|10388.1|10383.9|10383|286
1735651500000|2024-12-31 13:25:00|10388.7|10388.1|10390.9|10390.3|10393.2|10392.4|10387.4|10386.6|290
1735651800000|2024-12-31 13:30:00|10391|10390.4|10395.2|10394.3|10397.5|10396.6|10390.7|10389.8|354
1735652100000|2024-12-31 13:35:00|10395.3|10394.4|10394.8|10394.2|10397.7|10397.1|10394.2|10393.3|382
1735652400000|2024-12-31 13:40:00|10394.7|10394.1|10393.5|10392.6|10397|10396.4|10393.3|10392.5|373
1735652700000|2024-12-31 13:45:00|10393.3|10392.4|10390.7|10390.1|10393.5|10392.8|10389.6|10389|372
1735653000000|2024-12-31 13:50:00|10390.9|10390|10390.2|10389.3|10391.7|10391|10388.4|10387.5|311
1735653300000|2024-12-31 13:55:00|10390.1|10389.5|10393.5|10392.6|10393.8|10393.1|10389.9|10389|265
1735653600000|2024-12-31 14:00:00|10393.6|10392.7|10385.5|10384.6|10394.7|10394|10385.3|10384.4|311
1735653900000|2024-12-31 14:05:00|10385.4|10384.5|10382.2|10381.3|10386.7|10385.8|10382.1|10381.2|305
1735654200000|2024-12-31 14:10:00|10381.7|10380.8|10388.3|10387.4|10389.1|10388.2|10378.2|10377.5|462
1735654500000|2024-12-31 14:15:00|10388.4|10387.5|10386.3|10385.7|10389.5|10388.9|10384.8|10384.2|293
1735654800000|2024-12-31 14:20:00|10386.2|10385.6|10382.7|10382.1|10386.9|10386.3|10382.7|10382.1|255
1735655100000|2024-12-31 14:25:00|10382.6|10382|10381.2|10380.6|10384.1|10383.4|10379.5|10378.8|277
1735655400000|2024-12-31 14:30:00|10381.4|10380.5|10381.3|10380.4|10381.8|10381|10375.5|10374.9|444
1735655700000|2024-12-31 14:35:00|10381.2|10380.3|10381.9|10381.3|10386.3|10385.4|10380.9|10380|466
1735656000000|2024-12-31 14:40:00|10381.7|10381.1|10379.5|10378.9|10382.2|10381.6|10376.2|10375.3|327
1735656300000|2024-12-31 14:45:00|10379.6|10379|10375.4|10374.5|10380.5|10379.9|10375.3|10374.4|377
1735656600000|2024-12-31 14:50:00|10375.7|10374.8|10377.1|10376.5|10379.7|10378.9|10375.4|10374.8|359
1735656900000|2024-12-31 14:55:00|10377.2|10376.6|10376.3|10375.7|10380.7|10379.9|10375.5|10374.9|519
1735657200000|2024-12-31 15:00:00|10376.1|10375.5|10377.8|10376.9|10378|10377.4|10370.7|10369.8|610
1735657500000|2024-12-31 15:05:00|10377.7|10376.8|10382.2|10381.3|10382.2|10381.4|10374.9|10374.3|435
1735657800000|2024-12-31 15:10:00|10382|10381.1|10385.9|10385|10389.7|10388.8|10382|10381.1|501
1735658100000|2024-12-31 15:15:00|10386.4|10385.5|10382.6|10381.7|10387.2|10386.3|10382.2|10381.3|473
1735658400000|2024-12-31 15:20:00|10382.7|10381.8|10379.3|10378.4|10382.7|10381.8|10378.4|10377.5|406
1735658700000|2024-12-31 15:25:00|10379.4|10378.5|10375.8|10374.9|10379.9|10379|10374.1|10373.2|475
1735659000000|2024-12-31 15:30:00|10375.6|10374.7|10367.9|10367|10376.7|10375.8|10367.3|10366.4|436
1735659300000|2024-12-31 15:35:00|10367.8|10366.9|10371.7|10371.1|10372.4|10371.6|10364.5|10363.6|542
1735659600000|2024-12-31 15:40:00|10371.5|10370.9|10365.2|10364.3|10376.6|10375.7|10364.5|10363.6|581
1735659900000|2024-12-31 15:45:00|10365|10364.1|10362|10361.1|10367|10366.1|10361.1|10360.3|569
1735660200000|2024-12-31 15:50:00|10362.1|10361.2|10353.8|10353.2|10363.7|10363.1|10353.7|10353.1|757
1735660500000|2024-12-31 15:55:00|10353.9|10353.3|10355.1|10354.5|10358.3|10357.4|10352.9|10352.2|798
1735660800000|2024-12-31 16:00:00|10355.3|10354.7|10354.3|10353.4|10361.7|10360.8|10353.9|10353.1|772
1735661100000|2024-12-31 16:05:00|10354.4|10353.5|10351.8|10351.2|10357|10356.4|10347.2|10346.5|563
1735661400000|2024-12-31 16:10:00|10351.9|10351.3|10351.8|10350.9|10352.7|10352|10349.6|10349|427
1735661700000|2024-12-31 16:15:00|10351.7|10350.8|10353.4|10352.5|10355.9|10355|10349.4|10348.5|433
1735662000000|2024-12-31 16:20:00|10353.5|10352.6|10353.9|10353|10354.6|10353.8|10350.5|10349.7|401
1735662300000|2024-12-31 16:25:00|10354.1|10353.2|10352.9|10352|10354.5|10353.6|10350.6|10350|355
1735662600000|2024-12-31 16:30:00|10352.8|10351.9|10356.8|10356.2|10358.2|10357.3|10351.3|10350.4|353
1735662900000|2024-12-31 16:35:00|10356.7|10356.1|10351.8|10351.2|10357.2|10356.6|10350.4|10349.6|256
1735663200000|2024-12-31 16:40:00|10351.9|10351.3|10348.4|10347.5|10352.3|10351.7|10348.3|10347.4|332
1735663500000|2024-12-31 16:45:00|10348.5|10347.6|10351.5|10350.6|10351.6|10350.8|10348.4|10347.5|316
1735663800000|2024-12-31 16:50:00|10351.6|10350.7|10349.2|10348.6|10353.2|10352.3|10348|10347.1|331
1735664100000|2024-12-31 16:55:00|10349.1|10348.5|10350.6|10350|10352.1|10351.2|10348|10347.4|265
1735664400000|2024-12-31 17:00:00|10350.7|10350.1|10352.4|10351.8|10352.4|10351.8|10348.3|10347.7|292
1735664700000|2024-12-31 17:05:00|10352.7|10352.1|10354.4|10353.8|10354.8|10354.1|10351.5|10350.9|230
1735665000000|2024-12-31 17:10:00|10354.3|10353.7|10354.1|10353.2|10354.6|10354|10351.2|10350.3|218
1735665300000|2024-12-31 17:15:00|10354|10353.1|10354.4|10353.8|10355.1|10354.5|10350.5|10349.9|178
1735665600000|2024-12-31 17:20:00|10354.5|10353.9|10352.1|10351.2|10355.4|10354.7|10351.3|10350.4|252
1735665900000|2024-12-31 17:25:00|10351.9|10351|10348.1|10347.2|10352.8|10351.9|10347.7|10347|329
1735666200000|2024-12-31 17:30:00|10348|10347.1|10346.8|10345.9|10348.8|10347.9|10346|10345.1|296
1735666500000|2024-12-31 17:35:00|10346.7|10345.8|10346.3|10345.4|10347.7|10347|10345.5|10344.7|347
1735666800000|2024-12-31 17:40:00|10346.1|10345.2|10347.5|10346.6|10351.7|10350.8|10344.5|10343.7|287
1735667100000|2024-12-31 17:45:00|10347.6|10346.7|10345.1|10344.2|10347.6|10346.7|10344.9|10344|184
1735667400000|2024-12-31 17:50:00|10345|10344.1|10351.5|10350.9|10351.5|10350.9|10344.7|10344|218
1735667700000|2024-12-31 17:55:00|10351.7|10351.1|10349|10348.4|10354.1|10353.2|10347.9|10347.3|443
1735668000000|2024-12-31 18:00:00|10348.7|10348.1|10350.2|10349.3|10350.2|10349.4|10346.4|10345.7|474
1735668300000|2024-12-31 18:05:00|10350.1|10349.2|10349.2|10348.3|10351.4|10350.5|10348.7|10347.8|283
1735668600000|2024-12-31 18:10:00|10349.1|10348.2|10347.2|10346.3|10349.1|10348.2|10345.9|10345.2|273
1735668900000|2024-12-31 18:15:00|10347.1|10346.2|10349.2|10348.3|10349.6|10348.7|10346.5|10345.9|262
1735669200000|2024-12-31 18:20:00|10349.3|10348.4|10352.5|10351.9|10353.2|10352.6|10348.4|10347.6|267
1735669500000|2024-12-31 18:25:00|10352.4|10351.8|10353.2|10352.6|10353.7|10352.8|10350.6|10350|227
1735669800000|2024-12-31 18:30:00|10353.3|10352.7|10352.9|10352.3|10355.1|10354.3|10351.5|10350.9|195
1735670100000|2024-12-31 18:35:00|10353|10352.4|10353.5|10352.6|10354.7|10353.8|10352.9|10352|161
1735670400000|2024-12-31 18:40:00|10353.4|10352.5|10357.1|10356.2|10357.2|10356.3|10353.3|10352.5|152
1735670700000|2024-12-31 18:45:00|10356.9|10356|10355.7|10354.8|10356.9|10356.2|10354.7|10354.1|194
1735671000000|2024-12-31 18:50:00|10355.8|10355.1|10355|10354.4|10356.5|10355.9|10354.5|10353.7|223
1735671300000|2024-12-31 18:55:00|10354.9|10354.3|10353.6|10352.7|10356.2|10355.3|10353.3|10352.4|181
1735671600000|2024-12-31 19:00:00|10353.2|10352.3|10353.7|10353.1|10354.5|10353.6|10352.1|10351.3|166
1735671900000|2024-12-31 19:05:00|10353.9|10353.3|10357.4|10356.5|10358.7|10357.8|10353.7|10353.1|125
1735672200000|2024-12-31 19:10:00|10357.6|10356.7|10362.3|10361.4|10362.8|10361.9|10357.6|10356.7|148
1735672500000|2024-12-31 19:15:00|10362.2|10361.3|10359.7|10359.1|10365.1|10364.4|10359.7|10359|203
1735672800000|2024-12-31 19:20:00|10359.8|10358.8|10359.1|10358.5|10360.3|10359.5|10357.9|10357.3|239
1735673100000|2024-12-31 19:25:00|10359.2|10358.6|10359.4|10358.5|10359.9|10359.2|10358.4|10357.7|205
1735673400000|2024-12-31 19:30:00|10359.3|10358.4|10356.2|10355.6|10359.3|10358.4|10355.9|10355|207
1735673700000|2024-12-31 19:35:00|10356.3|10355.7|10355.5|10354.6|10357.5|10356.6|10355.3|10354.4|145
1735674000000|2024-12-31 19:40:00|10355.7|10355.1|10356.3|10355.7|10356.5|10355.7|10354.6|10353.8|119
1735674300000|2024-12-31 19:45:00|10356.5|10355.6|10354.9|10354|10356.9|10356|10354.5|10353.6|126
1735674600000|2024-12-31 19:50:00|10354.8|10353.9|10356.4|10355.8|10357.5|10356.7|10354.2|10353.5|108
1735674900000|2024-12-31 19:55:00|10356.5|10355.6|10355.2|10354.3|10356.6|10355.7|10354.3|10353.4|202
1735675200000|2024-12-31 20:00:00|10355.3|10354.4|10355.4|10354.5|10356.8|10355.9|10355|10354.1|142
1735675500000|2024-12-31 20:05:00|10355.5|10354.6|10360.1|10359.2|10360.7|10359.8|10355.4|10354.5|126
1735675800000|2024-12-31 20:10:00|10360.2|10359.3|10358|10357.1|10360.3|10359.4|10357.7|10356.8|109
1735676100000|2024-12-31 20:15:00|10357.9|10357|10360.2|10359.3|10360.3|10359.4|10357.9|10357|111
1735676400000|2024-12-31 20:20:00|10360.4|10359.8|10362.4|10361.5|10362.7|10361.8|10360.2|10359.5|101
1735676700000|2024-12-31 20:25:00|10362.5|10361.6|10361.8|10360.9|10363.7|10362.8|10361.8|10360.9|90
1735677000000|2024-12-31 20:30:00|10361.7|10360.8|10360.6|10359.7|10361.9|10361|10360.5|10359.6|79
1735677300000|2024-12-31 20:35:00|10360.7|10359.8|10359.8|10358.9|10361.2|10360.3|10359.5|10358.6|136
1735677600000|2024-12-31 20:40:00|10359.6|10358.7|10360.8|10359.9|10361.1|10360.2|10359.2|10358.3|85
1735677900000|2024-12-31 20:45:00|10360.7|10359.8|10361.2|10360.3|10361.3|10360.4|10360.2|10359.3|58
1735678200000|2024-12-31 20:50:00|10361|10360.1|10359.5|10358.6|10361.3|10360.4|10359.5|10358.6|96
1735678500000|2024-12-31 20:55:00|10359.4|10358.5|10358.8|10357.9|10360|10359.1|10357.5|10356.6|133
1735678800000|2024-12-31 21:00:00|10359.1|10358.2|10359.9|10359|10361.4|10360.5|10359|10358.1|95
1735679100000|2024-12-31 21:05:00|10360|10359.1|10360|10359.1|10360.5|10359.6|10359.7|10358.8|44
1735679400000|2024-12-31 21:10:00|10359.9|10359|10360.1|10359.2|10360.3|10359.4|10359.6|10358.7|66
1735679700000|2024-12-31 21:15:00|10360.2|10359.3|10360.2|10359.3|10360.8|10359.9|10359.9|10359|58
1735680000000|2024-12-31 21:20:00|10360.3|10359.4|10358.8|10357.9|10360.3|10359.4|10358.2|10357.3|96
1735680300000|2024-12-31 21:25:00|10358.7|10357.8|10359.2|10358.3|10359.2|10358.3|10358.4|10357.5|88
1735680600000|2024-12-31 21:30:00|10359.7|10358.8|10359.6|10358.7|10360.3|10359.4|10359.4|10358.5|18
1735680900000|2024-12-31 21:35:00|10360|10359.1|10358.5|10357.6|10360|10359.1|10357.3|10356.4|81
1735681200000|2024-12-31 21:40:00|10358.7|10357.8|10358.6|10357.7|10359.2|10358.3|10358|10357.1|83
1735681500000|2024-12-31 21:45:00|10358.7|10357.8|10357|10356.1|10359.1|10358.2|10356.1|10355.2|212
1735681800000|2024-12-31 21:50:00|10357.1|10356.2|10355.6|10354.7|10357.5|10356.6|10355.4|10354.5|128
1735682100000|2024-12-31 21:55:00|10355.9|10354.4|10356.6|10350.2|10356.9|10355.3|10353.9|10350.2|175
1735682400000|2024-12-31 22:00:00|10356.1|10349.5|10356.6|10350|10356.6|10350|10356.1|10349.5|2
1735764300000|2025-01-01 20:45:00|10356.8|10349.8|10356.8|10349.8|10356.8|10349.8|10356.8|10349.8|1
1735765200000|2025-01-01 21:00:00|10359.7|10348.5|10359.7|10348.5|10361.1|10349.1|10359.7|10348.5|5
1735765500000|2025-01-01 21:05:00|10361.2|10349.2|10361.2|10349.2|10361.2|10349.2|10361.2|10349.2|1
1735766400000|2025-01-01 21:20:00|10360.3|10349.8|10360.3|10349.8|10360.3|10349.8|10360.3|10349.8|1
1735766700000|2025-01-01 21:25:00|10359.7|10350.8|10358.6|10350.8|10359.7|10350.8|10358.6|10350.8|2
1735767000000|2025-01-01 21:30:00|10360.3|10349.8|10360.3|10349.8|10360.3|10349.8|10360.3|10349.8|1
1735768200000|2025-01-01 21:50:00|10360.6|10348.6|10360.6|10348.6|10361|10349|10360.6|10348.6|3
1735768500000|2025-01-01 21:55:00|10360.9|10348.3|10361.4|10348.8|10361.4|10348.9|10360.9|10348.3|5
1735768800000|2025-01-01 22:00:00|10360.3|10347.7|10357.3|10350.7|10360.4|10350.7|10357.2|10347.7|7
1735769100000|2025-01-01 22:05:00|10357.1|10350.5|10355.4|10348.8|10357.3|10350.7|10353.2|10346.6|30
1735769400000|2025-01-01 22:10:00|10355.3|10348.7|10356.3|10349.7|10356.4|10349.8|10354.5|10347.9|18
1735769700000|2025-01-01 22:15:00|10356.1|10349.5|10357.4|10350.8|10358.6|10352|10355.8|10349.2|35
1735770000000|2025-01-01 22:20:00|10357.5|10350.9|10358.4|10351.8|10358.7|10352.1|10356.6|10350|21
1735770300000|2025-01-01 22:25:00|10358.5|10351.9|10359.3|10352.7|10359.8|10353.2|10357.7|10351.1|49
1735770600000|2025-01-01 22:30:00|10359.1|10352.5|10358.5|10351.9|10359.9|10353.3|10358.5|10351.9|15
1735770900000|2025-01-01 22:35:00|10358.4|10351.8|10360.6|10354|10360.8|10354.2|10358.2|10351.6|88
1735771200000|2025-01-01 22:40:00|10360.8|10354.2|10360.5|10353.9|10360.8|10354.2|10360.2|10353.6|100
1735771500000|2025-01-01 22:45:00|10360.4|10353.8|10360.2|10353.6|10360.6|10354|10359.9|10353.3|86
1735771800000|2025-01-01 22:50:00|10360.3|10353.7|10360.9|10354.3|10360.9|10354.3|10359.9|10353.3|49
1735772100000|2025-01-01 22:55:00|10361|10354.4|10359.7|10353.1|10361.6|10355|10359.4|10352.8|112
1735772400000|2025-01-01 23:00:00|10359.4|10352.8|10358.1|10355.3|10359.6|10355.3|10355.6|10349|202
1735772700000|2025-01-01 23:05:00|10357.8|10355.6|10355.7|10353.7|10357.8|10355.6|10354.6|10352.3|110
1735773000000|2025-01-01 23:10:00|10355.1|10353|10355|10353|10355.6|10353.6|10354|10352.1|97
1735773300000|2025-01-01 23:15:00|10354.7|10352.8|10354.9|10353.6|10355.3|10354|10353.6|10352.2|157
1735773600000|2025-01-01 23:20:00|10354.8|10353.5|10353.1|10352.2|10354.9|10353.7|10353|10352.1|74
1735773900000|2025-01-01 23:25:00|10353.3|10352.4|10352|10351.1|10353.4|10352.5|10352|10351.1|43
1735774200000|2025-01-01 23:30:00|10352.3|10351.4|10349.2|10348.3|10352.5|10351.6|10347.9|10347|100
1735774500000|2025-01-01 23:35:00|10349.1|10348.2|10349.3|10348.4|10349.5|10348.6|10347|10346.1|96
1735774800000|2025-01-01 23:40:00|10349.2|10348.3|10349.8|10348.9|10349.9|10349|10348.6|10347.7|34
1735775100000|2025-01-01 23:45:00|10349.9|10349|10351.9|10351|10352.6|10351.7|10349.8|10348.9|78
1735775400000|2025-01-01 23:50:00|10352.1|10351.2|10352|10351.1|10353.8|10352.9|10351.6|10350.7|102
1735775700000|2025-01-01 23:55:00|10351.9|10351|10351.3|10350.4|10352.3|10351.4|10350.9|10350|103
1735776000000|2025-01-02 00:00:00|10351.4|10350.5|10349.9|10349.3|10351.8|10350.9|10349.6|10349|88
1735776300000|2025-01-02 00:05:00|10349.7|10349.1|10351.9|10351.3|10351.9|10351.3|10349.7|10349.1|81
1735776600000|2025-01-02 00:10:00|10352.1|10351.2|10349.9|10349.3|10352.3|10351.7|10349.6|10349|54
1735776900000|2025-01-02 00:15:00|10349.8|10349.2|10349.4|10348.8|10350.5|10349.9|10348.3|10347.7|96
1735777200000|2025-01-02 00:20:00|10349.5|10348.9|10350.5|10349.9|10351.9|10351|10347.9|10347|103
1735777500000|2025-01-02 00:25:00|10350.4|10349.8|10351.3|10350.4|10351.7|10351.1|10350.4|10349.7|56
1735777800000|2025-01-02 00:30:00|10351.1|10350.2|10349.5|10348.6|10351.1|10350.2|10349|10348.3|70
1735778100000|2025-01-02 00:35:00|10349.6|10348.7|10350.8|10350.2|10352.1|10351.5|10349.1|10348.5|74
1735778400000|2025-01-02 00:40:00|10350.7|10350.1|10351.3|10350.7|10352.2|10351.3|10350.3|10349.5|63
1735778700000|2025-01-02 00:45:00|10351.4|10350.8|10351.8|10351.2|10352.4|10351.8|10351.3|10350.7|99
1735779000000|2025-01-02 00:50:00|10351.7|10351.1|10354.6|10354|10355|10354.4|10351.4|10350.8|118
1735779300000|2025-01-02 00:55:00|10354.7|10354.1|10352.5|10351.6|10357|10356.2|10350.8|10349.9|150
1735779600000|2025-01-02 01:00:00|10352.6|10351.7|10349.9|10349|10352.6|10351.9|10344.5|10343.3|344
1735779900000|2025-01-02 01:05:00|10350.1|10349.2|10349.2|10348.1|10351.3|10350.7|10347.9|10347.2|211
1735780200000|2025-01-02 01:10:00|10348.7|10348.3|10349.5|10348.9|10350.9|10350.3|10347.3|10346.7|211
1735780500000|2025-01-02 01:15:00|10349.4|10348.8|10347.8|10347.2|10350.7|10349.8|10346.8|10346.2|216
1735780800000|2025-01-02 01:20:00|10348|10347.1|10352.3|10351.4|10352.4|10351.5|10347.3|10346.5|187
1735781100000|2025-01-02 01:25:00|10352.4|10351.5|10351.4|10350.5|10354.4|10353.4|10351.4|10350.5|150
1735781400000|2025-01-02 01:30:00|10351.5|10350.6|10351.7|10351.1|10352.5|10351.7|10349.4|10348.8|153
1735781700000|2025-01-02 01:35:00|10351.5|10350.9|10356.2|10355.6|10356.4|10355.8|10351.5|10350.9|170
1735782000000|2025-01-02 01:40:00|10356.3|10355.7|10358.8|10357.9|10361.3|10360.4|10356.3|10355.7|119
1735782300000|2025-01-02 01:45:00|10358.7|10357.8|10359|10358.4|10359.7|10359|10358.1|10357.5|121
1735782600000|2025-01-02 01:50:00|10358.8|10358.2|10358.9|10358|10360.3|10359.7|10357.9|10357|162
1735782900000|2025-01-02 01:55:00|10358.8|10357.9|10358.2|10357.6|10360.2|10359.3|10358|10357.2|83
1735783200000|2025-01-02 02:00:00|10358.3|10357.7|10361|10360.4|10361|10360.4|10358.1|10357.5|110
1735783500000|2025-01-02 02:05:00|10360.7|10360.1|10361|10360.4|10361.6|10361|10360.6|10360|91
1735783800000|2025-01-02 02:10:00|10360.9|10360.3|10360.6|10360|10361.8|10361.1|10359.8|10359.2|82
1735784100000|2025-01-02 02:15:00|10360.5|10359.9|10361.2|10360.6|10361.6|10361|10359.9|10359.3|59
1735784400000|2025-01-02 02:20:00|10361.1|10360.5|10362.6|10361.7|10362.6|10361.9|10360.6|10360|85
1735784700000|2025-01-02 02:25:00|10362.7|10361.6|10363.5|10362.9|10363.9|10363.1|10362.3|10361.4|62
1735785000000|2025-01-02 02:30:00|10363.6|10363|10364.7|10364.1|10365|10364.4|10363.4|10362.8|65
1735785300000|2025-01-02 02:35:00|10364.6|10364|10365.8|10365.2|10365.9|10365.3|10364.2|10363.6|64
1735785600000|2025-01-02 02:40:00|10366|10365.4|10367.3|10366.7|10367.6|10367|10366|10365.4|57
1735785900000|2025-01-02 02:45:00|10367.1|10366.5|10370.6|10370|10370.7|10370.1|10366.7|10366.1|96
1735786200000|2025-01-02 02:50:00|10370.4|10369.8|10369.6|10369|10370.9|10370.3|10369.6|10369|51
1735786500000|2025-01-02 02:55:00|10369.7|10369.1|10371.3|10370.7|10371.6|10371|10369.7|10369.1|78
1735786800000|2025-01-02 03:00:00|10371.4|10370.8|10371.8|10371.2|10372.2|10371.6|10370.9|10370.3|81
1735787100000|2025-01-02 03:05:00|10371.9|10371.3|10373.4|10372.8|10373.8|10373|10371.3|10370.7|56
1735787400000|2025-01-02 03:10:00|10373.5|10372.9|10371.8|10371.2|10373.5|10372.9|10371.8|10371.2|55
1735787700000|2025-01-02 03:15:00|10372.1|10371.5|10369.9|10369.3|10372.1|10371.5|10368.6|10368|81
1735788000000|2025-01-02 03:20:00|10369.8|10369.2|10371.6|10371|10371.6|10371|10369.6|10369|37
1735788300000|2025-01-02 03:25:00|10371.7|10371.1|10370.9|10370.3|10371.7|10371.1|10370.6|10370|41
1735788600000|2025-01-02 03:30:00|10371.2|10370.6|10373.9|10373|10374.5|10373.6|10370.4|10369.8|74
1735788900000|2025-01-02 03:35:00|10374|10372.9|10372.3|10371.4|10374.7|10373.5|10372|10371.3|72
1735789200000|2025-01-02 03:40:00|10372.2|10371.3|10372.3|10371.7|10372.4|10371.7|10371.2|10370.6|71
1735789500000|2025-01-02 03:45:00|10372.5|10371.6|10370.2|10369.6|10373|10372.4|10370.2|10369.6|75
1735789800000|2025-01-02 03:50:00|10370.3|10369.7|10371|10370.4|10371.3|10370.7|10369.7|10369.1|47
1735790100000|2025-01-02 03:55:00|10371.1|10370.5|10372|10371.4|10372.1|10371.5|10370.6|10370|48
1735790400000|2025-01-02 04:00:00|10372.1|10371.5|10373.6|10373|10374|10373.4|10372|10371.4|60
1735790700000|2025-01-02 04:05:00|10373.7|10373.1|10374.8|10374.2|10374.9|10374.3|10373.3|10372.7|59
1735791000000|2025-01-02 04:10:00|10374.7|10374.1|10374.8|10374.2|10376.2|10375.3|10374.5|10373.9|49
1735791300000|2025-01-02 04:15:00|10374.7|10374.1|10374.2|10373.6|10375.5|10374.6|10373.9|10373.3|52
1735791600000|2025-01-02 04:20:00|10374.4|10373.8|10373|10372.4|10374.4|10373.8|10372.2|10371.6|58
1735791900000|2025-01-02 04:25:00|10372.9|10372.3|10371.6|10371|10373|10372.4|10371.5|10370.9|56
1735792200000|2025-01-02 04:30:00|10371.7|10371.1|10369|10368.4|10371.9|10371.3|10368.6|10368|100
1735792500000|2025-01-02 04:35:00|10368.7|10368.1|10367.5|10366.9|10368.9|10368.3|10367.5|10366.9|49
1735792800000|2025-01-02 04:40:00|10367.9|10367|10367.5|10366.9|10368|10367.3|10366.9|10366.3|59
1735793100000|2025-01-02 04:45:00|10367.4|10366.8|10369.4|10368.8|10369.4|10368.8|10367.1|10366.2|50
1735793400000|2025-01-02 04:50:00|10369.5|10368.6|10369.8|10369.2|10369.9|10369.3|10369.2|10368.6|37
1735793700000|2025-01-02 04:55:00|10370|10369.4|10369.9|10369|10370.9|10370.3|10369.3|10368.7|56
1735794000000|2025-01-02 05:00:00|10369.8|10368.9|10369.7|10369.1|10371.1|10370.5|10369.7|10368.9|80
1735794300000|2025-01-02 05:05:00|10369.8|10368.8|10366|10365.4|10369.8|10368.9|10365.9|10365.3|72
1735794600000|2025-01-02 05:10:00|10366.1|10365.5|10366.7|10366.1|10367.5|10366.7|10366.1|10365.5|53
1735794900000|2025-01-02 05:15:00|10366.8|10366.2|10366.6|10366|10367|10366.4|10365.4|10364.8|54
1735795200000|2025-01-02 05:20:00|10366.7|10366.1|10365.4|10364.8|10367.4|10366.8|10365.4|10364.8|66
1735795500000|2025-01-02 05:25:00|10365.6|10365|10365.1|10364.5|10365.7|10365.1|10364|10363.4|57
1735795800000|2025-01-02 05:30:00|10365.3|10364.7|10363.1|10362.5|10365.6|10365|10362.8|10362.2|40
1735796100000|2025-01-02 05:35:00|10363.2|10362.6|10363.2|10362.6|10364.4|10363.8|10362.8|10362.2|46
1735796400000|2025-01-02 05:40:00|10363.4|10362.8|10362.3|10361.7|10364.6|10364|10362.3|10361.7|50
1735796700000|2025-01-02 05:45:00|10362.4|10361.8|10363.6|10363|10363.7|10363.1|10362.2|10361.6|38
1735797000000|2025-01-02 05:50:00|10363.7|10363.1|10364.7|10364.1|10364.7|10364.1|10362.6|10362|75
1735797300000|2025-01-02 05:55:00|10364.8|10364.2|10364.3|10363.7|10365.4|10364.8|10364.2|10363.6|107
1735797600000|2025-01-02 06:00:00|10364.2|10363.6|10363.3|10362.7|10364.2|10363.6|10361.2|10360.6|147
1735797900000|2025-01-02 06:05:00|10363.4|10362.8|10362.3|10361.7|10363.7|10363.1|10362|10361.4|96
1735798200000|2025-01-02 06:10:00|10362.4|10361.8|10362.6|10362|10363.5|10362.9|10361.9|10361.3|83
1735798500000|2025-01-02 06:15:00|10362.7|10362.1|10362.9|10362.3|10363.7|10363.1|10361.9|10361.3|116
1735798800000|2025-01-02 06:20:00|10362.7|10362.1|10362|10361.4|10362.7|10362.1|10361.5|10360.6|69
1735799100000|2025-01-02 06:25:00|10362.1|10361.5|10362|10361.4|10363.8|10363.2|10361|10360.1|103
1735799400000|2025-01-02 06:30:00|10362.1|10361.5|10364|10363.4|10364.3|10363.6|10360.5|10359.6|147
1735799700000|2025-01-02 06:35:00|10364.1|10363.5|10362.7|10361.8|10364.3|10363.7|10362.1|10361.4|136
1735800000000|2025-01-02 06:40:00|10362.8|10361.9|10363.8|10362.9|10363.9|10363|10362.1|10361.4|101
1735800300000|2025-01-02 06:45:00|10363.6|10362.7|10364.4|10363.5|10365.7|10364.8|10362.9|10362.1|153
1735800600000|2025-01-02 06:50:00|10364.5|10363.6|10363.9|10363.3|10364.6|10363.8|10363|10362.4|117
1735800900000|2025-01-02 06:55:00|10363.8|10363.2|10364.1|10363.5|10365.1|10364.2|10362.6|10361.8|178
1735801200000|2025-01-02 07:00:00|10364|10363.4|10364.5|10363.9|10367.9|10367.3|10363.3|10362.7|293
1735801500000|2025-01-02 07:05:00|10364.4|10363.8|10367.8|10367.2|10368.8|10368.2|10363.7|10363.1|179
1735801800000|2025-01-02 07:10:00|10367.4|10366.8|10368.1|10367.5|10368.2|10367.5|10363.8|10363.1|270
1735802100000|2025-01-02 07:15:00|10367.9|10367.3|10367.9|10367.3|10368.5|10367.9|10366.4|10365.8|185
1735802400000|2025-01-02 07:20:00|10367.8|10367.2|10367.8|10367.2|10368.7|10368.1|10366.5|10365.9|147
1735802700000|2025-01-02 07:25:00|10367.7|10367.1|10369.2|10368.3|10369.8|10369.2|10367.4|10366.8|135
1735803000000|2025-01-02 07:30:00|10369.3|10368.4|10368.9|10368.3|10369.8|10369.2|10368.1|10367.5|138
1735803300000|2025-01-02 07:35:00|10368.8|10368.2|10366.5|10365.9|10369.8|10369.2|10366.4|10365.8|142
1735803600000|2025-01-02 07:40:00|10366.4|10365.8|10368.6|10368|10368.9|10368.3|10366.4|10365.8|160
1735803900000|2025-01-02 07:45:00|10368.7|10368.1|10372.2|10371.6|10372.8|10372.2|10368.1|10367.5|150
1735804200000|2025-01-02 07:50:00|10372.3|10371.7|10370.6|10370|10372.7|10372.1|10368.5|10367.9|147
1735804500000|2025-01-02 07:55:00|10370.4|10369.8|10363.2|10362.6|10370.6|10370|10362.9|10362|231
1735804800000|2025-01-02 08:00:00|10363.3|10362.4|10368.3|10367.7|10371.3|10370.7|10362|10361.4|424
1735805100000|2025-01-02 08:05:00|10368.8|10368.2|10360.1|10359.5|10369.1|10368.5|10359.9|10359.3|331
1735805400000|2025-01-02 08:10:00|10360.2|10359.6|10358.6|10357.7|10362.2|10361.6|10358.3|10357.6|386
1735805700000|2025-01-02 08:15:00|10358.1|10357.2|10353.8|10353.2|10359.8|10359.2|10353.8|10353.2|378
1735806000000|2025-01-02 08:20:00|10353.5|10352.9|10351.4|10350.5|10353.5|10352.9|10350.6|10350|260
1735806300000|2025-01-02 08:25:00|10351.3|10350.4|10349.2|10348.6|10354.3|10353.7|10348.8|10348.2|261
1735806600000|2025-01-02 08:30:00|10349.1|10348.5|10356|10355.1|10356|10355.1|10346.8|10345.9|272
1735806900000|2025-01-02 08:35:00|10355.6|10355|10356.3|10355.7|10360.8|10360.2|10355.6|10354.8|357
1735807200000|2025-01-02 08:40:00|10356.2|10355.6|10358.5|10357.9|10359.8|10359.2|10355.5|10354.8|277
1735807500000|2025-01-02 08:45:00|10359.5|10358.9|10358.6|10357.7|10360.6|10360|10358.1|10357.5|266
1735807800000|2025-01-02 08:50:00|10358.5|10357.6|10358.3|10357.4|10359.2|10358.6|10356.3|10355.5|214
1735808100000|2025-01-02 08:55:00|10358.1|10356.9|10363.3|10362.4|10363.4|10362.6|10355.6|10354.9|301
1735808400000|2025-01-02 09:00:00|10363.4|10362.5|10360.9|10360|10367.1|10366.5|10360.7|10359.8|401
1735808700000|2025-01-02 09:05:00|10360.8|10359.9|10360.8|10360.2|10361|10360.4|10357.4|10356.8|235
1735809000000|2025-01-02 09:10:00|10360.4|10359.8|10363.3|10362.7|10364.7|10363.8|10360.3|10359.7|223
1735809300000|2025-01-02 09:15:00|10363.4|10362.8|10369.9|10369|10370.4|10369.7|10363.2|10362.6|194
1735809600000|2025-01-02 09:20:00|10369.8|10368.9|10364.1|10363.5|10370.6|10370|10363|10362.1|261
1735809900000|2025-01-02 09:25:00|10364.2|10363.6|10362.5|10361.9|10366|10365.4|10361.9|10361.3|193
1735810200000|2025-01-02 09:30:00|10362.4|10361.8|10361.5|10360.9|10365.3|10364.6|10360.6|10360|189
1735810500000|2025-01-02 09:35:00|10360.9|10360.3|10358.5|10357.9|10361.4|10360.8|10358.3|10357.7|252
1735810800000|2025-01-02 09:40:00|10358.4|10357.8|10356.2|10355.6|10358.9|10358.3|10355.3|10354.7|261
1735811100000|2025-01-02 09:45:00|10356.1|10355.5|10357.2|10356.6|10357.6|10357|10354.2|10353.6|188
1735811400000|2025-01-02 09:50:00|10357.1|10356.5|10354.4|10353.8|10357.4|10356.8|10354.1|10353.5|194
1735811700000|2025-01-02 09:55:00|10354.3|10353.7|10352.1|10351.2|10354.5|10353.8|10349.8|10349.2|239
1735812000000|2025-01-02 10:00:00|10352.2|10351.3|10353.8|10353.2|10355|10354.4|10352.2|10351.3|284
1735812300000|2025-01-02 10:05:00|10354|10353.4|10353.6|10353|10355.7|10354.8|10352.5|10351.9|239
1735812600000|2025-01-02 10:10:00|10353.4|10352.8|10354.1|10353.5|10355|10354.4|10352.3|10351.7|258
1735812900000|2025-01-02 10:15:00|10354|10353.4|10357|10356.4|10357.1|10356.5|10353.4|10352.8|178
1735813200000|2025-01-02 10:20:00|10356.7|10356.1|10355|10354.4|10357.3|10356.6|10353.7|10353.1|234
1735813500000|2025-01-02 10:25:00|10354.9|10354.3|10351|10350.4|10355.1|10354.5|10350.4|10349.7|200
1735813800000|2025-01-02 10:30:00|10350.9|10350.3|10342.9|10342.3|10351|10350.4|10340.2|10339.3|373
1735814100000|2025-01-02 10:35:00|10342.8|10342.2|10341.8|10340.9|10345.4|10344.5|10340.4|10339.7|310
1735814400000|2025-01-02 10:40:00|10341.9|10341|10341|10340.4|10343.1|10342.5|10340.2|10339.6|366
1735814700000|2025-01-02 10:45:00|10341.2|10340.6|10317.6|10316.7|10342.4|10341.8|10314.1|10313.2|641
1735815000000|2025-01-02 10:50:00|10317.7|10316.8|10322.6|10321.7|10328.2|10327.3|10316|10314.6|901
1735815300000|2025-01-02 10:55:00|10322.4|10321.5|10317.2|10316.6|10324|10323.1|10315.6|10314.8|488
1735815600000|2025-01-02 11:00:00|10317.1|10316.5|10324.6|10323.7|10325.1|10323.9|10316.2|10315.6|393
1735815900000|2025-01-02 11:05:00|10324.7|10323.6|10328.7|10327.8|10328.8|10328.2|10324.5|10323.3|277
1735816200000|2025-01-02 11:10:00|10328.5|10327.6|10331.3|10330.7|10333|10332.1|10328.2|10327.3|313
1735816500000|2025-01-02 11:15:00|10331.4|10330.8|10334.3|10333.7|10334.5|10333.9|10329.4|10328.8|303
1735816800000|2025-01-02 11:20:00|10334.1|10333.5|10330.1|10329.2|10334.4|10333.8|10329|10328.4|258
1735817100000|2025-01-02 11:25:00|10329.3|10328.7|10322.6|10321.7|10329.3|10328.7|10322.6|10321.7|237
1735817400000|2025-01-02 11:30:00|10322.3|10321.4|10319.2|10318.6|10322.6|10322|10319.1|10318.5|171
1735817700000|2025-01-02 11:35:00|10319|10318.4|10322.8|10321.9|10322.8|10321.9|10315.6|10314.7|230
1735818000000|2025-01-02 11:40:00|10323|10322.1|10324.3|10323.7|10325.4|10324.8|10322.2|10321.6|184
1735818300000|2025-01-02 11:45:00|10324.2|10323.6|10328.6|10328|10329.6|10328.7|10324.2|10323.6|144
1735818600000|2025-01-02 11:50:00|10328.5|10327.9|10323.4|10322.8|10328.5|10327.9|10321.8|10320.9|199
1735818900000|2025-01-02 11:55:00|10323.3|10322.7|10332.5|10331.9|10332.6|10332|10323.3|10322.5|166
1735819200000|2025-01-02 12:00:00|10332.6|10332|10332.3|10331.7|10334.7|10334.1|10332|10331.4|247
1735819500000|2025-01-02 12:05:00|10332.2|10331.6|10330|10329.4|10332.2|10331.6|10327.6|10327|232
1735819800000|2025-01-02 12:10:00|10329.7|10329.1|10330|10329.4|10332.1|10331.2|10328.3|10327.7|174
1735820100000|2025-01-02 12:15:00|10329.7|10329.1|10331.4|10330.8|10331.9|10331.3|10328.5|10327.7|158
1735820400000|2025-01-02 12:20:00|10331.5|10330.9|10331.7|10331.1|10331.8|10331.2|10327.2|10326.6|175
1735820700000|2025-01-02 12:25:00|10331.9|10331.3|10329.8|10328.9|10332.8|10332.2|10329.3|10328.4|166
1735821000000|2025-01-02 12:30:00|10329.7|10328.8|10329.5|10328.9|10332|10331.2|10327.3|10326.5|194
1735821300000|2025-01-02 12:35:00|10329.3|10328.7|10330.8|10330.2|10331|10330.4|10328|10327.2|201
1735821600000|2025-01-02 12:40:00|10330.9|10330.3|10325|10324.4|10330.9|10330.3|10323.6|10322.7|221
1735821900000|2025-01-02 12:45:00|10324.9|10324.3|10321.5|10320.9|10325.9|10325.3|10320.6|10320|207
1735822200000|2025-01-02 12:50:00|10321.4|10320.8|10327.5|10326.9|10327.9|10327.3|10320.5|10319.9|211
1735822500000|2025-01-02 12:55:00|10327.4|10326.8|10318.6|10318|10327.4|10326.8|10315.3|10314.7|515
1735822800000|2025-01-02 13:00:00|10318.5|10317.9|10318.5|10317.9|10319.5|10318.9|10314.1|10313.5|326
1735823100000|2025-01-02 13:05:00|10318.6|10318|10321|10320.4|10324.2|10323.3|10318.5|10317.9|239
1735823400000|2025-01-02 13:10:00|10321.1|10320.5|10317.9|10317.3|10322|10321.1|10316.2|10315.5|449
1735823700000|2025-01-02 13:15:00|10318.1|10317.5|10318.1|10317.5|10319.1|10318.5|10315.4|10314.8|288
1735824000000|2025-01-02 13:20:00|10318|10317.4|10318.5|10317.9|10322.3|10321.7|10317.6|10317|290
1735824300000|2025-01-02 13:25:00|10318.4|10317.8|10319.2|10316.7|10320.3|10319.4|10313.1|10312.5|357
1735824600000|2025-01-02 13:30:00|10319|10314.6|10323.5|10322.6|10323.7|10322.8|10312.3|10310.5|730
1735824900000|2025-01-02 13:35:00|10323.8|10322.9|10324.5|10323.6|10330.2|10329.3|10323.6|10322.8|665
1735825200000|2025-01-02 13:40:00|10324.3|10323.4|10324.9|10324.3|10329.1|10328.5|10321.1|10320.5|498
1735825500000|2025-01-02 13:45:00|10324.7|10324.1|10318.3|10317.7|10324.7|10324.1|10317.9|10317.3|419
1735825800000|2025-01-02 13:50:00|10318.4|10317.8|10312.8|10312.2|10318.8|10318.2|10312.4|10311.8|383
1735826100000|2025-01-02 13:55:00|10312.6|10312|10313.8|10313.2|10317.8|10317.2|10312.1|10311.5|487
1735826400000|2025-01-02 14:00:00|10313.7|10313.1|10311.6|10311|10314.7|10314.1|10310.7|10309.8|295
1735826700000|2025-01-02 14:05:00|10311.4|10310.8|10310.4|10309.8|10312.8|10312.2|10306.9|10306.2|312
1735827000000|2025-01-02 14:10:00|10310.3|10309.7|10311.1|10310.5|10311.5|10310.9|10306.7|10306.1|303
1735827300000|2025-01-02 14:15:00|10311|10310.4|10312.6|10312|10314.7|10313.8|10308.4|10307.5|325
1735827600000|2025-01-02 14:20:00|10312.7|10312.1|10319.7|10319.1|10320.2|10319.4|10310.7|10310.1|368
1735827900000|2025-01-02 14:25:00|10319.2|10318.6|10316.2|10315.6|10320.6|10319.7|10315.6|10314.8|353
1735828200000|2025-01-02 14:30:00|10316.3|10315.7|10315.7|10315.1|10324.1|10323.5|10315.6|10315|497
1735828500000|2025-01-02 14:35:00|10315.6|10315|10312.5|10311.9|10317.1|10316.4|10312.1|10311.5|427
1735828800000|2025-01-02 14:40:00|10312.4|10311.8|10313.5|10310.7|10315.1|10314.5|10310.5|10309.9|266
1735829100000|2025-01-02 14:45:00|10313.6|10310.3|10306.3|10305.7|10317.3|10316.5|10306.3|10305.7|449
1735829400000|2025-01-02 14:50:00|10306.2|10305.6|10304.5|10303.9|10308.2|10307.6|10302.6|10301.7|413
1735829700000|2025-01-02 14:55:00|10304.4|10303.8|10304.2|10303.6|10306.9|10306|10302.8|10302|342
1735830000000|2025-01-02 15:00:00|10304.5|10303.3|10306.1|10305.5|10307.6|10306.7|10301.5|10300.9|423
1735830300000|2025-01-02 15:05:00|10306|10305.4|10301.9|10301|10309.2|10308.6|10301.8|10300.9|327
1735830600000|2025-01-02 15:10:00|10301.8|10300.9|10304.2|10303.6|10305|10304.4|10301.5|10300.6|310
1735830900000|2025-01-02 15:15:00|10304.3|10303.7|10307.2|10306.6|10307.9|10307.2|10304.1|10303.5|278
1735831200000|2025-01-02 15:20:00|10307.3|10306.7|10305.6|10305|10308.8|10308|10303.2|10302.6|328
1735831500000|2025-01-02 15:25:00|10305.3|10304.7|10286.1|10285.5|10307.2|10306.6|10281.5|10280.6|818
1735831800000|2025-01-02 15:30:00|10286|10285.4|10284.2|10283.6|10289.5|10288.9|10283.8|10282.9|677
1735832100000|2025-01-02 15:35:00|10284.1|10283.5|10292.7|10291.8|10292.7|10291.8|10282.1|10281.5|410
1735832400000|2025-01-02 15:40:00|10292.6|10291.7|10292.5|10291.6|10297.6|10296.7|10290.8|10289.9|467
1735832700000|2025-01-02 15:45:00|10292|10291.1|10284.2|10283.6|10292.7|10292.1|10284.1|10283.5|514
1735833000000|2025-01-02 15:50:00|10284.1|10283.5|10284|10283.1|10292.2|10291.3|10281.4|10280.8|694
1735833300000|2025-01-02 15:55:00|10284.2|10283.3|10274.5|10273.9|10285.1|10284.4|10272.8|10272.2|720
1735833600000|2025-01-02 16:00:00|10274.6|10274|10240.4|10239.5|10276.6|10276|10224.8|10222.8|1413
1735833900000|2025-01-02 16:05:00|10240.5|10239.3|10253|10252.4|10255.7|10254.8|10240.5|10239|1132
1735834200000|2025-01-02 16:10:00|10253.1|10252.2|10258|10257.1|10260.6|10259.7|10247.6|10246.7|772
1735834500000|2025-01-02 16:15:00|10257.9|10257|10262.3|10261.7|10263|10262.2|10257.5|10256.8|487
1735834800000|2025-01-02 16:20:00|10262.4|10261.8|10255.6|10255|10262.6|10262|10250.3|10249.7|582
1735835100000|2025-01-02 16:25:00|10255.9|10255.3|10253.4|10252.8|10258.3|10257.4|10253.4|10252.5|419
1735835400000|2025-01-02 16:30:00|10253.5|10252.9|10252.5|10251.6|10254.1|10253.2|10245.6|10244.9|557
1735835700000|2025-01-02 16:35:00|10252.4|10251.5|10252.2|10251.3|10255.8|10254.9|10249.9|10249|506
1735836000000|2025-01-02 16:40:00|10252.1|10251.2|10246.1|10245.2|10253.1|10252.2|10241.5|10240.9|489
1735836300000|2025-01-02 16:45:00|10246.2|10245.3|10247.7|10246.8|10248.5|10247.6|10243.2|10242.6|399
1735836600000|2025-01-02 16:50:00|10248.4|10247.5|10256.1|10255.5|10257|10256.4|10247.9|10247|400
1735836900000|2025-01-02 16:55:00|10256|10255.4|10261.7|10260.8|10264.7|10263.8|10254.7|10254.1|521
1735837200000|2025-01-02 17:00:00|10261.4|10260.5|10262|10261.4|10262.5|10261.6|10256.2|10255.6|425
1735837500000|2025-01-02 17:05:00|10262.3|10261.5|10265.4|10264.5|10266.3|10265.7|10259.8|10259.2|378
1735837800000|2025-01-02 17:10:00|10265.5|10264.6|10263.6|10263|10268.4|10267.8|10263.4|10262.8|433
1735838100000|2025-01-02 17:15:00|10263.7|10263.1|10261.8|10260.9|10266.2|10265.3|10259.8|10259.1|335
1735838400000|2025-01-02 17:20:00|10261.7|10260.8|10262.7|10261.8|10265.7|10264.8|10260.7|10259.8|354
1735838700000|2025-01-02 17:25:00|10262.4|10261.5|10257.2|10256.6|10262.4|10261.5|10256.9|10256.3|298
1735839000000|2025-01-02 17:30:00|10257|10256.4|10256.7|10255.8|10257.7|10256.7|10251.7|10251.1|297
1735839300000|2025-01-02 17:35:00|10256.9|10256|10261.8|10261.2|10261.8|10261.2|10256.7|10255.9|281
1735839600000|2025-01-02 17:40:00|10261.7|10261.1|10263.9|10263.3|10266.9|10266.2|10261.4|10260.8|301
1735839900000|2025-01-02 17:45:00|10264.5|10263.9|10259.8|10258.9|10264.8|10264|10259.5|10258.9|224
1735840200000|2025-01-02 17:50:00|10259.7|10259.2|10264.1|10263.2|10265.3|10264.5|10259.1|10258.5|189
1735840500000|2025-01-02 17:55:00|10264|10263.1|10265.4|10264.5|10266.8|10266|10262.3|10261.4|355
1735840800000|2025-01-02 18:00:00|10265.5|10264.9|10264.4|10263.8|10266.7|10266|10261.7|10261.1|308
1735841100000|2025-01-02 18:05:00|10265.1|10264.2|10264.3|10263.7|10266.5|10265.9|10263.1|10262.5|200
1735841400000|2025-01-02 18:10:00|10264.2|10263.6|10262.9|10262.3|10265.1|10264.2|10261.8|10260.9|189
1735841700000|2025-01-02 18:15:00|10262.1|10261.5|10264.3|10263.7|10265.9|10265.3|10261.2|10260.6|196
1735842000000|2025-01-02 18:20:00|10264.2|10263.6|10263|10262.1|10264.7|10264.1|10260.5|10259.9|156
1735842300000|2025-01-02 18:25:00|10262.9|10262|10262.9|10262.3|10263.5|10262.9|10261.2|10260.6|215
1735842600000|2025-01-02 18:30:00|10262.8|10262.2|10259.5|10258.9|10262.8|10262.2|10259|10258.4|139
1735842900000|2025-01-02 18:35:00|10259.6|10259|10257.6|10257|10260|10259.4|10257.1|10256.5|120
1735843200000|2025-01-02 18:40:00|10257.8|10257.2|10261.4|10260.8|10261.5|10260.9|10256.5|10255.9|129
1735843500000|2025-01-02 18:45:00|10261.3|10260.7|10259.1|10258.5|10262.3|10261.7|10258.6|10258|122
1735843800000|2025-01-02 18:50:00|10259.2|10258.6|10256.7|10256.1|10259.8|10259.2|10256.6|10256|156
1735844100000|2025-01-02 18:55:00|10256.6|10256|10256.8|10256.2|10258.6|10258|10256.2|10255.6|169
1735844400000|2025-01-02 19:00:00|10256.7|10256.1|10257.6|10257|10258|10257.4|10255.4|10254.8|152
1735844700000|2025-01-02 19:05:00|10257.7|10257.1|10256.1|10255.5|10259.6|10259|10255.9|10255.3|129
1735845000000|2025-01-02 19:10:00|10256|10255.4|10251.4|10250.8|10256.1|10255.5|10250.2|10249.6|138
1735845300000|2025-01-02 19:15:00|10251.3|10250.7|10251.4|10250.8|10251.8|10251.1|10249.7|10249.1|140
1735845600000|2025-01-02 19:20:00|10251.5|10250.9|10253.9|10253.3|10255.1|10254.5|10250.7|10250.1|126
1735845900000|2025-01-02 19:25:00|10253.8|10253.2|10257.5|10256.9|10258.2|10257.6|10253.5|10252.9|156
1735846200000|2025-01-02 19:30:00|10257.4|10256.8|10255.1|10254.5|10260.2|10259.2|10254.3|10253.7|196
1735846500000|2025-01-02 19:35:00|10255.2|10254.6|10255.8|10255.2|10257.1|10256.5|10254.3|10253.7|133
1735846800000|2025-01-02 19:40:00|10256|10255.4|10253.4|10252.8|10256.8|10256.2|10252.9|10252.3|100
1735847100000|2025-01-02 19:45:00|10253.6|10253|10250.7|10250.1|10254.1|10253.5|10249.9|10249.3|135
1735847400000|2025-01-02 19:50:00|10250.8|10249.9|10251.5|10250.9|10252.2|10251.6|10248.7|10248.1|132
1735847700000|2025-01-02 19:55:00|10251.4|10250.8|10251.5|10250.9|10251.7|10251.1|10248.3|10247.7|195
1735848000000|2025-01-02 20:00:00|10251.4|10250.8|10254.2|10253.6|10254.6|10254|10251.1|10250.5|214
1735848300000|2025-01-02 20:05:00|10254.1|10253.5|10256.4|10255.8|10257.1|10256.5|10252.8|10252.2|109
1735848600000|2025-01-02 20:10:00|10256.3|10255.7|10255.1|10254.5|10256.4|10255.8|10254.1|10253.5|113
1735848900000|2025-01-02 20:15:00|10255|10254.4|10258.2|10257.6|10258.5|10257.9|10254.8|10254.2|65
1735849200000|2025-01-02 20:20:00|10258.3|10257.7|10260.6|10260|10260.9|10260.3|10257.2|10256.6|101
1735849500000|2025-01-02 20:25:00|10260.5|10259.9|10262.5|10261.9|10263.5|10262.9|10260.5|10259.9|96
1735849800000|2025-01-02 20:30:00|10262.6|10262|10262.4|10261.8|10264.8|10264.2|10262.3|10261.7|127
1735850100000|2025-01-02 20:35:00|10262.3|10261.7|10260.8|10260.2|10262.4|10261.8|10260.2|10259.6|76
1735850400000|2025-01-02 20:40:00|10260.9|10260.3|10262.3|10261.7|10262.7|10262.1|10260.9|10260.3|74
1735850700000|2025-01-02 20:45:00|10262.2|10261.6|10263|10262.4|10263.3|10262.7|10261.9|10261.3|43
1735851000000|2025-01-02 20:50:00|10263.2|10262.6|10263.2|10262.6|10264.3|10263.7|10263.2|10262.6|59
1735851300000|2025-01-02 20:55:00|10263.1|10262.5|10261.8|10261.2|10263.9|10263.3|10261.8|10261.2|126
1735851600000|2025-01-02 21:00:00|10261.7|10261.1|10263.9|10263.3|10264.3|10263.7|10261.7|10261.1|52
1735851900000|2025-01-02 21:05:00|10263.8|10263.2|10265.8|10264.9|10265.8|10264.9|10263.7|10263.1|32
1735852200000|2025-01-02 21:10:00|10265.7|10264.8|10263.5|10262.9|10266|10265.4|10263.5|10262.9|37
1735852500000|2025-01-02 21:15:00|10263.6|10262.7|10263|10262.4|10263.6|10262.7|10262.9|10262.1|20
1735852800000|2025-01-02 21:20:00|10262.9|10262.3|10264.6|10264|10264.6|10264|10262.9|10262.2|39
1735853100000|2025-01-02 21:25:00|10264.8|10263.9|10265.5|10264.9|10266.1|10265.5|10264.2|10263.6|53
1735853400000|2025-01-02 21:30:00|10265|10264.4|10265.9|10265|10266.6|10265.8|10263.6|10262.8|59
1735853700000|2025-01-02 21:35:00|10265.8|10264.9|10264.8|10264.2|10265.9|10265|10264.7|10264|37
1735854000000|2025-01-02 21:40:00|10264.9|10264.3|10267.3|10266.4|10268.2|10267.6|10264.9|10264.3|63
1735854300000|2025-01-02 21:45:00|10267.6|10266.7|10268|10267.1|10268.5|10267.6|10267.1|10266.2|59
1735854600000|2025-01-02 21:50:00|10268.3|10267|10267.4|10266.5|10269.2|10268|10265.7|10264.8|110
1735854900000|2025-01-02 21:55:00|10267.9|10266|10266|10259.4|10269|10266.7|10265.9|10259.3|182
1735855200000|2025-01-02 22:00:00|10265.5|10258.9|10261.6|10255|10265.6|10259|10261.6|10255|7
1735855500000|2025-01-02 22:05:00|10263.5|10256.9|10264.5|10257.9|10264.7|10258.1|10263.2|10256.6|30
1735855800000|2025-01-02 22:10:00|10264.4|10257.8|10266.3|10259.7|10266.3|10259.7|10264.3|10257.7|221
1735856100000|2025-01-02 22:15:00|10266.2|10259.6|10267|10260.4|10267.8|10261.2|10266.2|10259.6|265
1735856400000|2025-01-02 22:20:00|10266.9|10260.3|10267|10260.4|10267|10260.4|10266.6|10260|15
1735856700000|2025-01-02 22:25:00|10267.1|10260.5|10269|10263.6|10269.3|10263.6|10267.1|10260.5|111
1735857000000|2025-01-02 22:30:00|10268.9|10263.5|10268.8|10263.7|10269.1|10263.8|10268.6|10263.5|556
1735857300000|2025-01-02 22:35:00|10268.7|10263.8|10268.7|10264|10268.8|10264|10268.5|10263.7|547
1735857600000|2025-01-02 22:40:00|10268.6|10264.1|10268.6|10264.1|10268.7|10264.1|10268.6|10264.1|164
1735857900000|2025-01-02 22:45:00|10268.7|10264|10268.9|10264.9|10268.9|10265.2|10268.6|10263.9|46
1735858200000|2025-01-02 22:50:00|10268.8|10264.8|10268.8|10264.8|10268.8|10264.9|10268.6|10264.6|36
1735858500000|2025-01-02 22:55:00|10268.7|10264.7|10267.6|10261.7|10268.8|10264.9|10267.3|10261.3|91
1735858800000|2025-01-02 23:00:00|10266.8|10262.5|10267.4|10265.4|10269.6|10265.6|10266.3|10261.3|111
1735859100000|2025-01-02 23:05:00|10267.1|10265.7|10267.5|10266.1|10267.7|10266.3|10266.3|10264.9|18
1735859400000|2025-01-02 23:10:00|10267.2|10265.7|10267.3|10266.4|10267.8|10266.9|10267|10265.7|41
1735859700000|2025-01-02 23:15:00|10267.4|10266.2|10267.1|10266.2|10267.8|10266.9|10267.1|10266.1|49
1735860000000|2025-01-02 23:20:00|10267.4|10266.5|10265.6|10264.7|10267.5|10266.6|10265.5|10264.6|37
1735860300000|2025-01-02 23:25:00|10265.9|10265|10266.9|10266|10266.9|10266|10265.4|10264.6|40
1735860600000|2025-01-02 23:30:00|10267|10266.1|10266|10265.1|10267.1|10266.2|10266|10265.1|28
1735860900000|2025-01-02 23:35:00|10266.1|10265.2|10265.7|10264.8|10266.1|10265.2|10265.6|10264.7|24
1735861200000|2025-01-02 23:40:00|10265.6|10264.7|10266.4|10265.5|10266.8|10266.1|10265.6|10264.7|39
1735861500000|2025-01-02 23:45:00|10266.5|10265.6|10266.8|10265.9|10266.8|10265.9|10265.9|10265|32
1735861800000|2025-01-02 23:50:00|10266.9|10266|10268.5|10267.6|10268.6|10267.7|10266.9|10266|40
1735862100000|2025-01-02 23:55:00|10268.6|10267.7|10268.3|10267.4|10268.6|10267.7|10267.9|10267|23
1735862400000|2025-01-03 00:00:00|10268.4|10267.5|10268.3|10267.4|10269.8|10269|10267.8|10267|61
1735862700000|2025-01-03 00:05:00|10268.4|10267.5|10268.5|10267.6|10269.4|10268.5|10267.8|10266.9|59
1735863000000|2025-01-03 00:10:00|10268.4|10267.5|10267.1|10266.2|10268.5|10267.6|10267|10266.1|53
1735863300000|2025-01-03 00:15:00|10267|10266.1|10267.7|10267.1|10268.3|10267.4|10266.5|10265.6|88
1735863600000|2025-01-03 00:20:00|10267.6|10267|10267.9|10267|10268|10267.2|10267.1|10266.2|43
1735863900000|2025-01-03 00:25:00|10267.7|10266.8|10268|10267.4|10268.7|10268.1|10267.4|10266.5|60
1735864200000|2025-01-03 00:30:00|10268.1|10267.5|10268.9|10268.3|10269.6|10268.9|10268|10267.4|33
1735864500000|2025-01-03 00:35:00|10269|10268.1|10268.9|10268.3|10269.6|10269|10267.8|10267.2|38
1735864800000|2025-01-03 00:40:00|10268.8|10268.2|10269.6|10269|10269.6|10269|10268.5|10267.9|44
1735865100000|2025-01-03 00:45:00|10269.5|10268.9|10271.9|10271.3|10271.9|10271.3|10269.5|10268.9|42
1735865400000|2025-01-03 00:50:00|10272.1|10271.2|10271.8|10270.9|10272.7|10272|10271.6|10270.7|66
1735865700000|2025-01-03 00:55:00|10271.9|10271|10273.3|10272.7|10273.8|10273.2|10271.5|10270.6|110
1735866000000|2025-01-03 01:00:00|10273.4|10272.8|10270.6|10270|10273.4|10272.8|10270.6|10270|120
1735866300000|2025-01-03 01:05:00|10270.7|10270.1|10272.1|10271.2|10272.9|10272.2|10270.5|10269.8|85
1735866600000|2025-01-03 01:10:00|10272|10271.1|10269.8|10268.9|10272.1|10271.4|10269.4|10268.7|69
1735866900000|2025-01-03 01:15:00|10269.7|10268.8|10271.1|10270.5|10271.4|10270.8|10269.7|10268.8|101
1735867200000|2025-01-03 01:20:00|10271|10270.4|10268.3|10267.7|10272.1|10271.5|10268.2|10267.6|93
1735867500000|2025-01-03 01:25:00|10268.4|10267.8|10268.7|10268.1|10268.8|10268.2|10267.5|10266.9|64
1735867800000|2025-01-03 01:30:00|10268.8|10268.2|10269.7|10269.1|10269.9|10269.3|10267.8|10267.2|76
1735868100000|2025-01-03 01:35:00|10269.8|10269.2|10269.6|10268.7|10270.5|10269.9|10268.3|10267.4|96
1735868400000|2025-01-03 01:40:00|10269.7|10268.8|10268.5|10267.9|10269.7|10268.8|10268|10267.4|73
1735868700000|2025-01-03 01:45:00|10268.4|10267.8|10269.4|10268.8|10269.6|10268.9|10268.1|10267.5|74
1735869000000|2025-01-03 01:50:00|10268.9|10268.3|10268.3|10267.7|10268.9|10268.3|10267.4|10266.8|45
1735869300000|2025-01-03 01:55:00|10267.9|10267.3|10267.8|10267.2|10268.5|10267.9|10266.9|10266.3|110
1735869600000|2025-01-03 02:00:00|10267.9|10267.3|10272|10271.4|10272|10271.4|10267.2|10266.6|92
1735869900000|2025-01-03 02:05:00|10271.9|10271.3|10269.3|10268.7|10272.1|10271.5|10269.3|10268.6|106
1735870200000|2025-01-03 02:10:00|10269.4|10268.8|10270.2|10269.6|10270.7|10270.1|10269.4|10268.8|82
1735870500000|2025-01-03 02:15:00|10270.1|10269.5|10269.3|10268.7|10271.4|10270.8|10268.9|10268.3|86
1735870800000|2025-01-03 02:20:00|10269.2|10268.6|10269.4|10268.8|10269.7|10269.1|10268.1|10267.5|76
1735871100000|2025-01-03 02:25:00|10269.6|10269|10271.7|10271.1|10271.7|10271.1|10269.5|10268.9|75
1735871400000|2025-01-03 02:30:00|10271.8|10271.2|10271.6|10271|10272.7|10272.1|10271.5|10270.9|87
1735871700000|2025-01-03 02:35:00|10271.4|10270.8|10271.8|10271.2|10272.1|10271.5|10270.7|10270.1|67
1735872000000|2025-01-03 02:40:00|10271.7|10271.1|10272.1|10271.5|10272.3|10271.6|10271.6|10271|39
1735872300000|2025-01-03 02:45:00|10272.2|10271.6|10274.7|10274.1|10274.7|10274.1|10271.6|10271|88
1735872600000|2025-01-03 02:50:00|10274.6|10274|10274.6|10273.7|10275.1|10274.3|10274.1|10273.5|53
1735872900000|2025-01-03 02:55:00|10274.5|10273.6|10272.7|10272.1|10274.5|10273.6|10272.5|10271.9|57
1735873200000|2025-01-03 03:00:00|10272.6|10272|10272.6|10272|10273.2|10272.5|10272|10271.1|51
1735873500000|2025-01-03 03:05:00|10272.8|10271.9|10272.7|10271.8|10273.1|10272.5|10272.4|10271.8|38
1735873800000|2025-01-03 03:10:00|10272.8|10271.9|10272.4|10271.8|10273|10272.2|10272|10271.4|60
1735874100000|2025-01-03 03:15:00|10272.3|10271.7|10272.3|10271.7|10272.9|10272.3|10271|10270.4|63
1735874400000|2025-01-03 03:20:00|10272.1|10271.5|10272.8|10272.2|10272.8|10272.2|10271.1|10270.5|74
1735874700000|2025-01-03 03:25:00|10272.7|10272.1|10274|10273.4|10274.8|10274.2|10272.3|10271.7|102
1735875000000|2025-01-03 03:30:00|10273.9|10273.3|10271.7|10271.1|10274.4|10273.8|10271.6|10270.9|51
1735875300000|2025-01-03 03:35:00|10271.6|10270.8|10272.2|10271.6|10272.2|10271.6|10271.1|10270.5|40
1735875600000|2025-01-03 03:40:00|10272.3|10271.7|10272|10271.4|10272.4|10271.8|10271.5|10270.9|43
1735875900000|2025-01-03 03:45:00|10272.1|10271.5|10270.8|10270.2|10272.1|10271.5|10270.3|10269.7|63
1735876200000|2025-01-03 03:50:00|10270.9|10270|10271.2|10270.3|10271.3|10270.4|10270|10269.4|54
1735876500000|2025-01-03 03:55:00|10271|10270.4|10271.1|10270.5|10271.6|10271|10269.1|10268.5|70
1735876800000|2025-01-03 04:00:00|10271|10270.4|10270.6|10270|10271.2|10270.6|10270.3|10269.6|57
1735877100000|2025-01-03 04:05:00|10270.4|10269.8|10268.9|10268.3|10270.4|10269.8|10267.8|10267.2|62
1735877400000|2025-01-03 04:10:00|10269.3|10268.7|10269.8|10269.2|10269.8|10269.2|10268.4|10267.6|38
1735877700000|2025-01-03 04:15:00|10269.9|10269|10270|10269.4|10270.2|10269.6|10269|10268.4|41
1735878000000|2025-01-03 04:20:00|10269.9|10269.3|10267.9|10267.3|10269.9|10269.3|10267.7|10267.1|38
1735878300000|2025-01-03 04:25:00|10267.8|10267.2|10269.3|10268.7|10269.3|10268.7|10267.4|10266.8|41
1735878600000|2025-01-03 04:30:00|10269.5|10268.6|10269.9|10269.3|10269.9|10269.3|10268.5|10267.8|26
1735878900000|2025-01-03 04:35:00|10270|10269.1|10269.4|10268.8|10270.2|10269.6|10268.7|10268.1|30
1735879200000|2025-01-03 04:40:00|10269.5|10268.9|10268.3|10267.4|10269.5|10268.9|10268|10267.3|38
1735879500000|2025-01-03 04:45:00|10268.4|10267.5|10269.1|10268.2|10269.4|10268.5|10267.7|10267.1|48
1735879800000|2025-01-03 04:50:00|10269.2|10268.3|10269.2|10268.3|10269.6|10268.7|10269|10268.2|27
1735880100000|2025-01-03 04:55:00|10269.3|10268.4|10270.2|10269.3|10270.2|10269.5|10268.7|10267.8|43
1735880400000|2025-01-03 05:00:00|10270.1|10269.5|10269.3|10268.7|10270.1|10269.5|10269.2|10268.4|65
1735880700000|2025-01-03 05:05:00|10269.7|10269.1|10268|10267.4|10270.2|10269.6|10267.8|10267.2|72
1735881000000|2025-01-03 05:10:00|10268.2|10267.3|10266.6|10266|10268.2|10267.6|10266.5|10265.9|59
1735881300000|2025-01-03 05:15:00|10266.8|10265.9|10265.5|10264.9|10266.9|10266|10265.5|10264.6|51
1735881600000|2025-01-03 05:20:00|10265.6|10265|10270.2|10269.6|10270.4|10269.8|10265.1|10264.5|82
1735881900000|2025-01-03 05:25:00|10270.3|10269.7|10272.1|10271.5|10272.3|10271.7|10270|10269.4|73
1735882200000|2025-01-03 05:30:00|10272|10271.4|10273.6|10273|10273.8|10273.2|10272|10271.4|59
1735882500000|2025-01-03 05:35:00|10273.5|10272.9|10273.9|10273.3|10273.9|10273.3|10272.7|10272.1|47
1735882800000|2025-01-03 05:40:00|10273.8|10273.2|10272.5|10271.9|10273.8|10273.2|10271.6|10271|60
1735883100000|2025-01-03 05:45:00|10272.4|10271.8|10272.5|10271.9|10272.9|10272.3|10271.3|10270.7|78
1735883400000|2025-01-03 05:50:00|10272.8|10272.2|10270.7|10270.1|10272.8|10272.2|10270.2|10269.6|78
1735883700000|2025-01-03 05:55:00|10270.6|10270|10272.1|10271.5|10272.5|10271.9|10270.6|10270|91
1735884000000|2025-01-03 06:00:00|10272.2|10271.6|10272.4|10271.8|10273.3|10272.7|10272.1|10271.5|73
1735884300000|2025-01-03 06:05:00|10272.2|10271.6|10273.9|10273.3|10273.9|10273.3|10272|10271.4|56
1735884600000|2025-01-03 06:10:00|10273.8|10273.2|10274.7|10274.1|10275|10274.4|10273.7|10273.1|39
1735884900000|2025-01-03 06:15:00|10274.9|10274|10275|10274.4|10275.1|10274.5|10273.8|10273.2|59
1735885200000|2025-01-03 06:20:00|10275.2|10274.3|10274.5|10273.9|10275.2|10274.3|10273.9|10273.3|35
1735885500000|2025-01-03 06:25:00|10274.6|10274|10274.3|10273.7|10274.9|10274.1|10274.2|10273.5|50
1735885800000|2025-01-03 06:30:00|10273.7|10273.1|10273.4|10272.8|10274|10273.4|10273.1|10272.5|56
1735886100000|2025-01-03 06:35:00|10273.6|10272.7|10273.9|10273.3|10274.2|10273.6|10272.7|10272.1|40
1735886400000|2025-01-03 06:40:00|10274.1|10273.5|10274.5|10273.9|10274.8|10274.2|10272.9|10272.3|44
1735886700000|2025-01-03 06:45:00|10274.7|10274.1|10275.3|10274.7|10275.3|10274.7|10274|10273.3|37
1735887000000|2025-01-03 06:50:00|10275.4|10274.8|10278.5|10277.9|10278.7|10277.9|10275|10274.1|77
1735887300000|2025-01-03 06:55:00|10278.6|10278|10279.6|10278.7|10279.7|10278.8|10278|10277.4|88
1735887600000|2025-01-03 07:00:00|10279.2|10278.3|10282|10281.4|10283|10282.4|10277.9|10277.3|239
1735887900000|2025-01-03 07:05:00|10281.9|10281.3|10277.2|10276.6|10281.9|10281.3|10276.8|10276.2|190
1735888200000|2025-01-03 07:10:00|10277.1|10276.5|10280.9|10280|10280.9|10280.2|10276.4|10275.8|133
1735888500000|2025-01-03 07:15:00|10280.7|10280.1|10276.7|10275.8|10282|10281.4|10272.3|10271.4|559
1735888800000|2025-01-03 07:20:00|10276.8|10275.9|10277.1|10276.5|10277.4|10276.7|10269.5|10268.6|570
1735889100000|2025-01-03 07:25:00|10277.2|10276.6|10278.5|10277.9|10281|10280.4|10277.1|10276.5|313
1735889400000|2025-01-03 07:30:00|10278.4|10277.8|10282.6|10282|10283.1|10282.2|10278.2|10277.6|244
1735889700000|2025-01-03 07:35:00|10282.5|10281.9|10281.3|10280.7|10285.3|10284.4|10281|10280.4|247
1735890000000|2025-01-03 07:40:00|10281.2|10280.6|10283.3|10282.7|10283.4|10282.8|10280.7|10280.1|185
1735890300000|2025-01-03 07:45:00|10283.4|10282.8|10283.3|10282.7|10284.2|10283.6|10281.8|10281.2|128
1735890600000|2025-01-03 07:50:00|10283.2|10282.6|10283.3|10282.7|10284|10283.4|10281.1|10280.5|190
1735890900000|2025-01-03 07:55:00|10283.2|10282.6|10281.2|10280.6|10283.2|10282.6|10281|10280.4|237
1735891200000|2025-01-03 08:00:00|10281.1|10280.5|10286.3|10285.7|10288.3|10287.7|10281.1|10280.5|374
1735891500000|2025-01-03 08:05:00|10285.8|10285.2|10281.8|10281.2|10285.8|10285.2|10281.4|10280.8|297
1735891800000|2025-01-03 08:10:00|10281.6|10281|10284.9|10284|10285.2|10284.6|10278.7|10277.9|218
1735892100000|2025-01-03 08:15:00|10285|10284.1|10284.6|10284|10285.9|10285.3|10282.3|10281.7|231
1735892400000|2025-01-03 08:20:00|10285.2|10284.6|10287.7|10287.1|10287.8|10287.2|10283.4|10282.8|234
1735892700000|2025-01-03 08:25:00|10287.8|10287.2|10281.5|10280.9|10288.6|10287.8|10281.4|10280.6|224
1735893000000|2025-01-03 08:30:00|10281.4|10280.8|10278.9|10278.3|10281.5|10280.9|10278.5|10277.8|216
1735893300000|2025-01-03 08:35:00|10278.8|10278.2|10275.8|10275.2|10279.8|10278.9|10274.8|10273.9|237
1735893600000|2025-01-03 08:40:00|10276.1|10275.5|10277.9|10277.3|10278.2|10277.6|10273.3|10272.7|197
1735893900000|2025-01-03 08:45:00|10278|10277.4|10279.9|10279.3|10281.2|10280.6|10277.1|10276.5|253
1735894200000|2025-01-03 08:50:00|10280|10279.4|10283.7|10282.8|10283.8|10283|10280|10279.4|107
1735894500000|2025-01-03 08:55:00|10283.6|10282.7|10281|10280.1|10286.5|10285.8|10280.8|10280.1|211
1735894800000|2025-01-03 09:00:00|10280.7|10280.2|10285.2|10284.6|10285.4|10284.8|10280.7|10280.2|222
1735895100000|2025-01-03 09:05:00|10285.5|10284.9|10287.7|10287.1|10288|10287.3|10284.1|10283.5|241
1735895400000|2025-01-03 09:10:00|10287.8|10287.2|10293.7|10293.1|10295.1|10294.3|10287.8|10287.2|358
1735895700000|2025-01-03 09:15:00|10293.8|10293.2|10294.7|10294.1|10295.1|10294.4|10292.2|10291.6|208
1735896000000|2025-01-03 09:20:00|10294.8|10294.2|10298.5|10297.9|10299.2|10298.6|10294.8|10294.2|200
1735896300000|2025-01-03 09:25:00|10298.6|10298|10296.5|10295.9|10299.5|10298.9|10295.4|10294.5|174
1735896600000|2025-01-03 09:30:00|10296.7|10296.1|10297.2|10296.6|10300.3|10299.7|10296.4|10295.8|150
1735896900000|2025-01-03 09:35:00|10297.1|10296.5|10293.8|10293.2|10297.3|10296.7|10291.5|10290.9|226
1735897200000|2025-01-03 09:40:00|10293.6|10293|10290.1|10289.5|10293.7|10293.1|10290.1|10289.5|119
1735897500000|2025-01-03 09:45:00|10290.2|10289.6|10289.2|10288.6|10291.7|10291.1|10288.4|10287.8|182
1735897800000|2025-01-03 09:50:00|10289.1|10288.5|10289.7|10289.1|10291.1|10290.5|10287.9|10287.3|178
1735898100000|2025-01-03 09:55:00|10289.6|10289|10290.6|10290|10290.9|10290.3|10288.5|10287.9|151
1735898400000|2025-01-03 10:00:00|10290.8|10290.2|10291.8|10291.2|10294.2|10293.3|10290.6|10290|186
1735898700000|2025-01-03 10:05:00|10291.9|10291.3|10287.8|10287.2|10292.2|10291.6|10287.8|10287.2|142
1735899000000|2025-01-03 10:10:00|10288.1|10287.5|10285.7|10285.1|10288.1|10287.5|10284.1|10283.5|148
1735899300000|2025-01-03 10:15:00|10285.6|10285|10283.6|10283|10286.4|10285.8|10281.2|10280.6|190
1735899600000|2025-01-03 10:20:00|10283.4|10282.8|10281.1|10280.5|10285.5|10284.9|10281.1|10280.5|182
1735899900000|2025-01-03 10:25:00|10281.3|10280.7|10284|10283.4|10284.1|10283.5|10280.4|10279.8|151
1735900200000|2025-01-03 10:30:00|10284.1|10283.5|10285.8|10285.2|10286|10285.4|10283|10282.4|148
1735900500000|2025-01-03 10:35:00|10285.7|10285.1|10284.6|10284|10286.2|10285.6|10283.8|10283.2|149
1735900800000|2025-01-03 10:40:00|10284.5|10283.9|10284.1|10283.5|10285.6|10285|10282.4|10281.8|148
1735901100000|2025-01-03 10:45:00|10283.9|10283.3|10284.5|10283.9|10285.1|10284.5|10282.8|10282.2|102
1735901400000|2025-01-03 10:50:00|10284.2|10283.6|10282.4|10281.8|10284.3|10283.6|10280.6|10280|111
1735901700000|2025-01-03 10:55:00|10282.5|10281.9|10281.7|10280.8|10284|10283.4|10279.5|10278.9|140
1735902000000|2025-01-03 11:00:00|10281.9|10281|10282.8|10281.9|10284.8|10284.2|10281.7|10281|206
1735902300000|2025-01-03 11:05:00|10283.1|10282.2|10287.8|10286.9|10288.1|10287.2|10282.7|10282.1|186
1735902600000|2025-01-03 11:10:00|10288|10287.1|10289.6|10289|10289.8|10289|10287.8|10287|201
1735902900000|2025-01-03 11:15:00|10289.3|10288.7|10292.1|10291.5|10292.7|10292.1|10288.7|10288.1|141
1735903200000|2025-01-03 11:20:00|10292.2|10291.6|10297|10296.4|10297.2|10296.6|10291.8|10291.2|141
1735903500000|2025-01-03 11:25:00|10297.1|10296.5|10298.3|10297.7|10299.3|10298.7|10297.1|10296.5|127
1735903800000|2025-01-03 11:30:00|10298.4|10297.8|10294.4|10293.8|10298.4|10297.8|10292.4|10291.8|184
1735904100000|2025-01-03 11:35:00|10294.5|10293.9|10297|10296.4|10297.3|10296.7|10294|10293.4|120
1735904400000|2025-01-03 11:40:00|10297.1|10296.5|10300|10299.4|10300.2|10299.6|10296.2|10295.6|109
1735904700000|2025-01-03 11:45:00|10300.1|10299.5|10303.1|10302.5|10303.1|10302.5|10299.1|10298.5|115
1735905000000|2025-01-03 11:50:00|10303|10302.4|10302.2|10301.6|10303.1|10302.5|10300.7|10300.1|104
1735905300000|2025-01-03 11:55:00|10302.3|10301.7|10297.8|10297.2|10302.9|10302.3|10297.8|10297.2|165
1735905600000|2025-01-03 12:00:00|10297.6|10297|10297.6|10297|10299.5|10298.7|10295.2|10294.6|194
1735905900000|2025-01-03 12:05:00|10297.5|10296.9|10298.6|10298|10301.4|10300.8|10297.5|10296.9|152
1735906200000|2025-01-03 12:10:00|10298.5|10297.9|10297.4|10296.5|10298.5|10297.9|10295.2|10294.5|188
1735906500000|2025-01-03 12:15:00|10297.3|10296.4|10295.5|10294.9|10297.7|10296.9|10295.2|10294.6|160
1735906800000|2025-01-03 12:20:00|10295.6|10295|10296|10295.4|10297|10296.4|10294.9|10294.3|131
1735907100000|2025-01-03 12:25:00|10295.8|10295.2|10296.7|10296.1|10297|10296.4|10294.8|10294.1|128
1735907400000|2025-01-03 12:30:00|10296.3|10295.7|10298.5|10297.9|10298.6|10297.9|10296.2|10295.6|171
1735907700000|2025-01-03 12:35:00|10298.6|10298|10300.6|10300|10301|10300.4|10298.6|10298|163
1735908000000|2025-01-03 12:40:00|10300.5|10299.9|10298.1|10297.5|10301.2|10300.6|10296.7|10296.1|133
1735908300000|2025-01-03 12:45:00|10298.2|10297.6|10300.1|10299.5|10300.8|10300.2|10297.9|10297.3|159
1735908600000|2025-01-03 12:50:00|10300|10299.4|10297.5|10296.9|10301.1|10300.5|10296.6|10295.7|176
1735908900000|2025-01-03 12:55:00|10297.6|10297|10296|10295.4|10298|10297.4|10295.7|10295.1|209
1735909200000|2025-01-03 13:00:00|10296.1|10295.5|10297.9|10297.3|10299.4|10298.8|10296.1|10295.5|179
1735909500000|2025-01-03 13:05:00|10297.8|10297.2|10298.8|10298.2|10299|10298.4|10296.3|10295.6|189
1735909800000|2025-01-03 13:10:00|10298.7|10298.1|10298|10297.4|10300.5|10299.9|10295.6|10295|215
1735910100000|2025-01-03 13:15:00|10298.3|10297.7|10295.5|10294.9|10298.5|10297.9|10294.8|10294.2|182
1735910400000|2025-01-03 13:20:00|10294.8|10294.2|10294.6|10293.7|10295.8|10295.2|10292.1|10291.4|212
1735910700000|2025-01-03 13:25:00|10294.7|10293.8|10294.5|10293.6|10296|10295.4|10292|10291.4|234
1735911000000|2025-01-03 13:30:00|10294.6|10293.7|10298.2|10297.6|10298.8|10298.2|10293.8|10293|201
1735911300000|2025-01-03 13:35:00|10298.6|10298|10296.7|10296.1|10298.6|10298|10294.1|10293.5|173
1735911600000|2025-01-03 13:40:00|10297.3|10296.7|10299.8|10299.2|10300.3|10299.7|10296.2|10295.6|188
1735911900000|2025-01-03 13:45:00|10299.9|10299.3|10297.6|10297|10300.2|10299.6|10297|10296.4|197
1735912200000|2025-01-03 13:50:00|10297.7|10297.1|10294|10293.4|10298.2|10297.6|10292.6|10291.7|207
1735912500000|2025-01-03 13:55:00|10294.2|10293.6|10293.5|10292.9|10296.4|10295.8|10292|10291.1|311
1735912800000|2025-01-03 14:00:00|10293.4|10292.8|10290.2|10289.6|10293.5|10292.9|10289.4|10288.8|236
1735913100000|2025-01-03 14:05:00|10290.1|10289.5|10289.8|10289.2|10291.9|10291.3|10288.4|10287.8|270
1735913400000|2025-01-03 14:10:00|10289.7|10289.1|10290.4|10289.5|10292.7|10292.1|10289.1|10288.5|212
1735913700000|2025-01-03 14:15:00|10290.6|10289.7|10293.2|10292.6|10293.3|10292.7|10290.3|10289.7|240
1735914000000|2025-01-03 14:20:00|10293.1|10292.5|10294.6|10294|10294.6|10294|10291.9|10291.3|247
1735914300000|2025-01-03 14:25:00|10294.4|10293.8|10291.4|10290.8|10295.1|10294.5|10291.3|10290.7|193
1735914600000|2025-01-03 14:30:00|10291.9|10291.3|10292.7|10292.1|10294.7|10294.1|10289.6|10289|280
1735914900000|2025-01-03 14:35:00|10292.8|10292.2|10293.9|10293.3|10294.1|10293.5|10290.5|10289.9|261
1735915200000|2025-01-03 14:40:00|10293.8|10293.2|10297.1|10296.5|10298.7|10298.1|10293.7|10293.1|257
1735915500000|2025-01-03 14:45:00|10297|10296.4|10298.1|10297.5|10298.5|10297.9|10295.8|10295.2|230
1735915800000|2025-01-03 14:50:00|10297.9|10297.3|10298.9|10298.3|10299.3|10298.7|10297.2|10296.6|188
1735916100000|2025-01-03 14:55:00|10299|10298.4|10301.3|10297|10302.7|10302.1|10297.8|10297|180
1735916400000|2025-01-03 15:00:00|10298.3|10292.3|10300.3|10299.7|10302.2|10301.3|10292.9|10289.9|826
1735916700000|2025-01-03 15:05:00|10300.5|10299.9|10299.2|10298.6|10306.1|10305.5|10298|10297.4|744
1735917000000|2025-01-03 15:10:00|10299.5|10298.9|10289.7|10289.1|10303.1|10302.5|10289.6|10288.7|648
1735917300000|2025-01-03 15:15:00|10289.5|10288.9|10286.9|10286|10291.7|10290.7|10286.4|10285.5|603
1735917600000|2025-01-03 15:20:00|10286.6|10285.7|10282.5|10281.9|10287|10286.1|10280|10279.4|445
1735917900000|2025-01-03 15:25:00|10282.8|10282.2|10275.5|10274.9|10285.5|10284.6|10273.7|10273.1|406
1735918200000|2025-01-03 15:30:00|10276|10275.4|10282.9|10282|10283.3|10282.4|10273.5|10272.9|401
1735918500000|2025-01-03 15:35:00|10283|10282.1|10285.1|10284.2|10285.4|10284.5|10280.9|10280.1|442
1735918800000|2025-01-03 15:40:00|10285.3|10284.4|10283.8|10283.2|10285.4|10284.8|10281.6|10281|356
1735919100000|2025-01-03 15:45:00|10283.7|10283.1|10287.1|10286.5|10287.1|10286.5|10281.2|10280.6|342
1735919400000|2025-01-03 15:50:00|10287.2|10286.6|10286.4|10285.8|10288.3|10287.7|10284.4|10283.8|439
1735919700000|2025-01-03 15:55:00|10286.5|10285.9|10289.5|10288.9|10289.5|10288.9|10285.5|10284.9|364
1735920000000|2025-01-03 16:00:00|10289.4|10288.8|10292.7|10292.1|10294|10293.3|10288.4|10287.8|314
1735920300000|2025-01-03 16:05:00|10292.8|10292.2|10290.4|10289.8|10294.6|10294|10290.2|10289.6|329
1735920600000|2025-01-03 16:10:00|10290.5|10289.9|10289.7|10289.1|10291.3|10290.7|10286.5|10285.9|196
1735920900000|2025-01-03 16:15:00|10289.8|10289.2|10293.2|10292.6|10294.2|10293.6|10289.8|10289.2|222
1735921200000|2025-01-03 16:20:00|10293|10292.4|10292.9|10292.3|10293.5|10292.9|10290.2|10289.6|228
1735921500000|2025-01-03 16:25:00|10292.8|10292.2|10295.9|10295.3|10296.6|10295.7|10291.7|10291.1|166
1735921800000|2025-01-03 16:30:00|10296.2|10295.6|10299.4|10298.8|10300.2|10299.4|10295.7|10295.1|199
1735922100000|2025-01-03 16:35:00|10299.3|10298.7|10292.6|10292|10299.4|10298.8|10292.2|10291.6|229
1735922400000|2025-01-03 16:40:00|10292.5|10291.9|10290.1|10289.5|10292.7|10292.1|10287|10286.4|232
1735922700000|2025-01-03 16:45:00|10289.1|10288.5|10287.3|10286.7|10291.3|10290.6|10287.1|10286.5|155
1735923000000|2025-01-03 16:50:00|10287.4|10286.8|10285.7|10285.1|10289|10288.4|10284|10283.4|144
1735923300000|2025-01-03 16:55:00|10285.8|10285.2|10291.1|10290.5|10291.1|10290.5|10285.8|10285.2|143
1735923600000|2025-01-03 17:00:00|10291.3|10290.7|10296.6|10296|10296.6|10296|10291.2|10290.6|223
1735923900000|2025-01-03 17:05:00|10296.5|10295.9|10303.4|10302.8|10303.6|10303|10296.5|10295.9|352
1735924200000|2025-01-03 17:10:00|10303.3|10302.7|10302.8|10302.2|10303.3|10302.7|10301|10300.2|224
1735924500000|2025-01-03 17:15:00|10302.7|10302.1|10301.8|10301.2|10304.9|10304.2|10301.8|10301.2|169
1735924800000|2025-01-03 17:20:00|10301.6|10301|10302.5|10301.9|10302.8|10302.2|10299.4|10298.8|197
1735925100000|2025-01-03 17:25:00|10302.6|10302|10302.5|10301.9|10304.1|10303.5|10300.8|10300.2|162
1735925400000|2025-01-03 17:30:00|10302.6|10302|10304.4|10303.5|10306.2|10305.3|10302.6|10302|165
1735925700000|2025-01-03 17:35:00|10304.2|10303.3|10301.7|10301.1|10304.2|10303.3|10299|10298.4|223
1735926000000|2025-01-03 17:40:00|10301.8|10301.2|10300.3|10299.7|10304.8|10303.9|10300.3|10299.7|177
1735926300000|2025-01-03 17:45:00|10300.1|10299.5|10301.6|10301|10302.9|10302.3|10299.9|10299.2|188
1735926600000|2025-01-03 17:50:00|10301.5|10300.9|10300.1|10299.5|10303.2|10302.6|10298|10297.4|224
1735926900000|2025-01-03 17:55:00|10300|10299.4|10298.4|10297.8|10300|10299.4|10297.7|10297.1|144
1735927200000|2025-01-03 18:00:00|10298.8|10298.2|10294.2|10293.6|10299.1|10298.5|10292.9|10292.3|176
1735927500000|2025-01-03 18:05:00|10294.5|10293.9|10295.7|10295.1|10296|10295.4|10294|10293.4|126
1735927800000|2025-01-03 18:10:00|10295.5|10294.9|10298.4|10297.8|10298.7|10298.1|10294.5|10293.9|137
1735928100000|2025-01-03 18:15:00|10298.2|10297.6|10297.7|10297.1|10298.9|10298.3|10296.7|10296.1|153
1735928400000|2025-01-03 18:20:00|10297.5|10296.9|10299.4|10298.8|10299.6|10298.9|10297.5|10296.9|125
1735928700000|2025-01-03 18:25:00|10299.5|10298.9|10301.6|10301|10301.8|10301.2|10299.5|10298.9|187
1735929000000|2025-01-03 18:30:00|10301.3|10300.7|10301.2|10300.6|10302.6|10302|10298.6|10298|191
1735929300000|2025-01-03 18:35:00|10301.3|10300.7|10300.8|10300.2|10301.4|10300.8|10300.3|10299.7|111
1735929600000|2025-01-03 18:40:00|10300.7|10300.1|10298.4|10297.8|10302.3|10301.7|10297.9|10297.3|117
1735929900000|2025-01-03 18:45:00|10298.5|10297.9|10296.7|10296.1|10299.5|10298.9|10296.7|10296.1|92
1735930200000|2025-01-03 18:50:00|10296.9|10296|10294.8|10294.2|10297.3|10296.7|10294.1|10293.5|137
1735930500000|2025-01-03 18:55:00|10294.7|10294.1|10297.6|10297|10298|10297.4|10294.6|10294|93
1735930800000|2025-01-03 19:00:00|10297.4|10296.8|10294.6|10294|10297.4|10296.8|10294.3|10293.7|106
1735931100000|2025-01-03 19:05:00|10294.5|10293.9|10297.1|10296.5|10297.2|10296.6|10294.2|10293.6|107
1735931400000|2025-01-03 19:10:00|10297.6|10297|10298.3|10297.7|10298.9|10298.3|10296.4|10295.8|85
1735931700000|2025-01-03 19:15:00|10298.4|10297.8|10301.9|10301.3|10302.3|10301.7|10297.8|10297.2|95
1735932000000|2025-01-03 19:20:00|10302|10301.4|10301.8|10301.2|10302.4|10301.8|10301.1|10300.4|77
1735932300000|2025-01-03 19:25:00|10301.7|10301.1|10304.1|10303.5|10304.8|10304.2|10301.7|10301.1|183
1735932600000|2025-01-03 19:30:00|10304.2|10303.6|10303.7|10303.1|10304.5|10303.9|10303|10302.4|110
1735932900000|2025-01-03 19:35:00|10303.8|10303.2|10305.7|10305.1|10306.3|10305.7|10303.7|10303.1|92
1735933200000|2025-01-03 19:40:00|10305|10304.4|10305.9|10305|10306|10305.1|10304|10303.4|78
1735933500000|2025-01-03 19:45:00|10305.6|10304.6|10303.9|10303.3|10305.9|10305.1|10303.5|10302.9|69
1735933800000|2025-01-03 19:50:00|10303.8|10303.2|10300.5|10299.9|10303.9|10303.3|10299.9|10299.3|107
1735934100000|2025-01-03 19:55:00|10300.1|10299.5|10301.6|10301|10302.9|10302.3|10298.9|10298.3|209
1735934400000|2025-01-03 20:00:00|10301.5|10300.9|10301.3|10300.7|10302.5|10301.6|10299.2|10298.6|146
1735934700000|2025-01-03 20:05:00|10301.4|10300.8|10304|10303.1|10304.9|10304.3|10301.2|10300.3|119
1735935000000|2025-01-03 20:10:00|10304.2|10303.3|10307.2|10306.3|10307.2|10306.3|10303.4|10302.8|88
1735935300000|2025-01-03 20:15:00|10307|10306.1|10306.4|10305.8|10308|10307.2|10306.2|10305.6|104
1735935600000|2025-01-03 20:20:00|10306.5|10305.9|10305.1|10304.5|10306.7|10306.1|10305.1|10304.4|97
1735935900000|2025-01-03 20:25:00|10305|10304.4|10303.6|10302.7|10305.5|10304.9|10302.8|10302.2|66
1735936200000|2025-01-03 20:30:00|10303.5|10302.6|10304|10303.4|10304.1|10303.5|10302.6|10302|60
1735936500000|2025-01-03 20:35:00|10304.1|10303.5|10302.8|10302.2|10304.1|10303.5|10301.5|10300.9|71
1735936800000|2025-01-03 20:40:00|10302.7|10302.1|10302.5|10301.6|10302.7|10302.1|10301.3|10300.7|67
1735937100000|2025-01-03 20:45:00|10302.4|10301.5|10302.6|10301.7|10303.2|10302.3|10302|10301.2|62
1735937400000|2025-01-03 20:50:00|10302.7|10301.8|10306|10305.1|10306.5|10305.6|10302.7|10301.8|87
1735937700000|2025-01-03 20:55:00|10305.7|10304.8|10306.3|10305.4|10307.6|10306.7|10305.4|10304.7|124
1735938000000|2025-01-03 21:00:00|10306.2|10305.3|10308.4|10307.5|10308.6|10307.7|10305.3|10304.4|110
1735938300000|2025-01-03 21:05:00|10308.7|10307.8|10310.1|10309.2|10310.3|10309.4|10308.5|10307.6|60
1735938600000|2025-01-03 21:10:00|10310|10309.1|10307.7|10306.8|10310|10309.1|10307.7|10306.8|32
1735938900000|2025-01-03 21:15:00|10307.6|10306.7|10307.2|10306.3|10307.7|10306.8|10307.2|10306.3|36
1735939200000|2025-01-03 21:20:00|10307.3|10306.4|10307.7|10306.8|10308.3|10307.4|10307.2|10306.3|39
1735939500000|2025-01-03 21:25:00|10307.6|10306.7|10308.3|10307.4|10308.6|10307.7|10307.3|10306.4|79
1735939800000|2025-01-03 21:30:00|10308.2|10307.3|10307.8|10306.9|10308.4|10307.5|10307.6|10306.7|27
1735940100000|2025-01-03 21:35:00|10307.7|10306.8|10306.8|10305.9|10307.8|10306.9|10306.6|10305.7|38
1735940400000|2025-01-03 21:40:00|10306.7|10305.8|10307.6|10306.7|10307.7|10306.8|10306.3|10305.4|106
1735940700000|2025-01-03 21:45:00|10307.5|10306.6|10308.5|10307.6|10308.7|10307.8|10307.1|10306.2|171
1735941000000|2025-01-03 21:50:00|10308.6|10307.7|10308.4|10307.5|10308.7|10307.8|10308.1|10307.2|151
1735941300000|2025-01-03 21:55:00|10308.6|10307.1|10309.8|10308.3|10310.2|10308.7|10308.6|10307.1|120
1736110800000|2025-01-05 21:00:00|10312.3|10305.3|10310.9|10298.9|10312.3|10305.3|10309.8|10298.8|13
1736111100000|2025-01-05 21:05:00|10309.8||10309.8||10309.8||10309.8||1
1736111400000|2025-01-05 21:10:00|10309.7|10298.7|10311.2|10299.2|10311.2|10299.6|10309.7|10298.7|5
1736111700000|2025-01-05 21:15:00|10310.2|10299.6|10310.4|10298.5|10311|10300.3|10308.5|10298.4|9
1736112000000|2025-01-05 21:20:00|10311.1|10299.1|10308.9|10299.8|10311.2|10299.8|10308.9|10298.5|7
1736112300000|2025-01-05 21:25:00|10310.2|10299.6|10306|10301.3|10310.2|10301.3|10306|10299.6|2
1736112600000|2025-01-05 21:30:00|10310.2|10299.6|10310.2|10299.6|10310.9|10299.6|10310.2|10298.9|3
1736112900000|2025-01-05 21:35:00|10308.4|10300.5|10311.3|10299.3|10311.3|10300.5|10308.4|10298.9|4
1736113200000|2025-01-05 21:40:00|10311.1|10299.1|10310.2|10298.2|10311.1|10300.5|10308.4|10298.2|12
1736113500000|2025-01-05 21:45:00|10309.7|10298.4|10310.9|10298.9|10310.9|10298.9|10309.7|10298.4|2
1736113800000|2025-01-05 21:50:00|10311.2|10299.2|10309.7|10298.6|10311.2|10299.6|10309.7|10298.3|7
1736114100000|2025-01-05 21:55:00|10310|10298.3|10310.5|10297.9|10311.6|10299|10310|10297.5|10
1736114400000|2025-01-05 22:00:00|10308.5|10298.6|10311.2|10300.3|10311.2|10301.4|10308.5|10298.6|28
1736114700000|2025-01-05 22:05:00|10311.3|10299.9|10310|10301.7|10311.4|10301.7|10309.5|10299.9|8
1736115000000|2025-01-05 22:10:00|10309.9|10301.6|10308|10301.4|10311|10301.7|10307.6|10298.9|58
1736115300000|2025-01-05 22:15:00|10308.3|10301.7|10309.1|10302.5|10309.2|10302.6|10307.7|10301.1|42
1736115600000|2025-01-05 22:20:00|10309|10302.4|10309.8|10303.2|10309.8|10303.2|10309|10302.4|30
1736115900000|2025-01-05 22:25:00|10309.7|10303.3|10309.3|10302.7|10309.7|10303.3|10309.1|10302.5|33
1736116200000|2025-01-05 22:30:00|10308.8|10302.2|10309.2|10302.6|10310.1|10303.5|10308.6|10302|37
1736116500000|2025-01-05 22:35:00|10309.1|10302.5|10309.9|10303.3|10310|10303.8|10309|10302.4|50
1736116800000|2025-01-05 22:40:00|10309.5|10303.7|10309.1|10302.5|10310|10303.9|10308.7|10302.1|47
1736117100000|2025-01-05 22:45:00|10309.1|10302.7|10309.1|10302.9|10309.4|10304.8|10308.6|10302.3|125
1736117400000|2025-01-05 22:50:00|10309|10302.8|10303.6|10300.3|10309.1|10304.7|10303|10299.6|107
1736117700000|2025-01-05 22:55:00|10303.5|10300.4|10303.8|10299.5|10304.6|10300.6|10299.7|10293.1|186
1736118000000|2025-01-05 23:00:00|10304.3|10297.7|10305.3|10302.9|10309.5|10303|10303.4|10297.7|151
1736118300000|2025-01-05 23:05:00|10305|10303.2|10304.8|10303.4|10305.8|10304|10304|10301.7|80
1736118600000|2025-01-05 23:10:00|10304.7|10302.7|10305.9|10304.7|10306.5|10304.9|10303.9|10301.9|105
1736118900000|2025-01-05 23:15:00|10306|10304.8|10306.4|10305.5|10307.1|10306|10305.5|10304.2|53
1736119200000|2025-01-05 23:20:00|10306.2|10305.3|10306|10305.1|10306.5|10305.6|10305.3|10304.4|40
1736119500000|2025-01-05 23:25:00|10306.1|10305.2|10305.9|10305|10306.4|10305.5|10305.8|10304.9|27
1736119800000|2025-01-05 23:30:00|10305.4|10304.5|10305|10304.1|10307.2|10306.3|10305|10304.1|58
1736120100000|2025-01-05 23:35:00|10305.1|10304.2|10305.7|10304.8|10305.7|10304.8|10304.1|10303.2|40
1736120400000|2025-01-05 23:40:00|10306|10305.1|10307.7|10306.8|10307.8|10306.9|10306|10305.1|41
1736120700000|2025-01-05 23:45:00|10307.6|10306.7|10308.1|10307.5|10308.4|10307.7|10307.1|10306.2|52
1736121000000|2025-01-05 23:50:00|10308|10307.4|10305.2|10304.3|10308|10307.4|10304.9|10304|69
1736121300000|2025-01-05 23:55:00|10305.1|10304.2|10305.7|10304.8|10305.7|10304.8|10304.6|10303.7|76
1736121600000|2025-01-06 00:00:00|10305.9|10305|10302.7|10302.1|10305.9|10305|10302.1|10301.2|115
1736121900000|2025-01-06 00:05:00|10302.9|10302|10299.2|10298.6|10302.9|10302.1|10298.1|10297.5|116
1736122200000|2025-01-06 00:10:00|10299.1|10298.5|10297|10296.4|10299.8|10299.2|10296.3|10295.5|109
1736122500000|2025-01-06 00:15:00|10296.9|10296.3|10299|10298.4|10300.6|10300|10296.9|10296.2|141
1736122800000|2025-01-06 00:20:00|10298.8|10298.2|10298.3|10297.7|10298.8|10298.2|10296.7|10296.1|72
1736123100000|2025-01-06 00:25:00|10298.2|10297.6|10297.7|10297.1|10298.7|10298.1|10297.2|10296.6|73
1736123400000|2025-01-06 00:30:00|10298|10297.4|10296.9|10296.3|10298|10297.4|10296.2|10295.4|130
1736123700000|2025-01-06 00:35:00|10296.8|10296.2|10296.2|10295.6|10297.6|10296.8|10296.1|10295.5|78
1736124000000|2025-01-06 00:40:00|10296.3|10295.4|10297.3|10296.7|10298|10297.4|10296|10295.3|63
1736124300000|2025-01-06 00:45:00|10297.2|10296.6|10298.1|10297.5|10298.2|10297.6|10297.2|10296.6|91
1736124600000|2025-01-06 00:50:00|10298.2|10297.6|10301.7|10300.8|10301.7|10301|10298.1|10297.5|119
1736124900000|2025-01-06 00:55:00|10301.4|10300.5|10303.3|10302.7|10304.9|10304.3|10301.1|10300.2|152
1736125200000|2025-01-06 01:00:00|10303|10302.4|10303.1|10302.2|10304.5|10303.9|10301.7|10301.1|128
1736125500000|2025-01-06 01:05:00|10303|10302.1|10303.8|10302.9|10304.5|10303.9|10302.3|10301.5|75
1736125800000|2025-01-06 01:10:00|10303.7|10302.8|10306.9|10306|10307.1|10306.5|10303.7|10302.8|129
1736126100000|2025-01-06 01:15:00|10307|10306.1|10310.8|10310.2|10311.7|10311.1|10306.9|10306|163
1736126400000|2025-01-06 01:20:00|10310.9|10310.3|10307.6|10306.7|10311.1|10310.5|10307.5|10306.6|105
1736126700000|2025-01-06 01:25:00|10307.5|10306.6|10307.6|10306.7|10307.9|10307|10305.9|10305.3|93
1736127000000|2025-01-06 01:30:00|10307.5|10306.6|10307.9|10307.3|10308.9|10308.2|10306.7|10306.1|118
1736127300000|2025-01-06 01:35:00|10307.6|10307|10308.6|10308|10309.2|10308.6|10305.6|10304.9|137
1736127600000|2025-01-06 01:40:00|10308.5|10307.9|10309.1|10308.5|10309.7|10309.1|10307.7|10307.1|65
1736127900000|2025-01-06 01:45:00|10309.2|10308.6|10309.2|10308.6|10310.9|10310.3|10309.1|10308.4|92
1736128200000|2025-01-06 01:50:00|10308.7|10308.1|10309.7|10309.1|10310.6|10310|10308.2|10307.6|144
1736128500000|2025-01-06 01:55:00|10309.8|10309.2|10312.7|10311.8|10314.1|10313.1|10309.8|10309.2|222
1736128800000|2025-01-06 02:00:00|10312.8|10311.9|10311.9|10311.3|10313.4|10312.8|10311.2|10310.6|141
1736129100000|2025-01-06 02:05:00|10312.2|10311.6|10315.6|10315|10316.1|10315.5|10312.2|10311.6|95
1736129400000|2025-01-06 02:10:00|10315.7|10315.1|10317.2|10316.6|10317.9|10317.3|10315.6|10315|113
1736129700000|2025-01-06 02:15:00|10317.1|10316.5|10316.7|10316.1|10317.7|10317.1|10315.4|10314.8|144
1736130000000|2025-01-06 02:20:00|10316.8|10316.2|10314|10313.4|10316.8|10316.2|10313.6|10313|133
1736130300000|2025-01-06 02:25:00|10314.1|10313.5|10313.7|10313.1|10314.6|10314|10312.7|10311.8|101
1736130600000|2025-01-06 02:30:00|10313.6|10313|10313|10312.1|10313.9|10313.3|10312.5|10311.9|81
1736130900000|2025-01-06 02:35:00|10312.9|10312|10313.8|10313.2|10314.1|10313.5|10312.3|10311.4|91
1736131200000|2025-01-06 02:40:00|10313.9|10313.3|10315|10314.4|10316.2|10315.6|10313.6|10313|102
1736131500000|2025-01-06 02:45:00|10314.8|10314.2|10316.5|10315.6|10316.6|10315.7|10314.8|10314.2|86
1736131800000|2025-01-06 02:50:00|10316.4|10315.5|10316.5|10315.9|10317.5|10316.7|10315.8|10315.2|65
1736132100000|2025-01-06 02:55:00|10316.6|10316|10316.4|10315.8|10318.1|10317.5|10316.4|10315.8|61
1736132400000|2025-01-06 03:00:00|10316.5|10315.9|10317.8|10317.2|10318.5|10317.9|10315.9|10315.3|83
1736132700000|2025-01-06 03:05:00|10317.9|10317.3|10315.9|10315.3|10318|10317.4|10315|10314.4|75
1736133000000|2025-01-06 03:10:00|10316|10315.4|10316.7|10316.1|10317.2|10316.6|10315.8|10315.2|69
1736133300000|2025-01-06 03:15:00|10316.9|10316.3|10315.4|10314.8|10317.9|10317.3|10315.2|10314.6|72
1736133600000|2025-01-06 03:20:00|10315.3|10314.7|10316.4|10315.8|10316.5|10315.9|10315.2|10314.6|45
1736133900000|2025-01-06 03:25:00|10316.3|10315.7|10315.8|10315.2|10316.9|10316.3|10315.4|10314.8|44
1736134200000|2025-01-06 03:30:00|10315.9|10315.3|10313.9|10313.3|10315.9|10315.3|10313.5|10312.9|79
1736134500000|2025-01-06 03:35:00|10313.8|10313.2|10316.4|10315.8|10316.7|10316.1|10313.8|10313.2|85
1736134800000|2025-01-06 03:40:00|10316.3|10315.7|10315.2|10314.6|10316.3|10315.7|10314.5|10313.9|54
1736135100000|2025-01-06 03:45:00|10315.1|10314.5|10316.8|10315.9|10317|10316.2|10314.7|10313.9|64
1736135400000|2025-01-06 03:50:00|10316.7|10315.8|10318.2|10317.6|10318.6|10318|10316.3|10315.4|63
1736135700000|2025-01-06 03:55:00|10318.1|10317.5|10316.7|10316.1|10318.1|10317.5|10316|10315.4|70
1736136000000|2025-01-06 04:00:00|10316.5|10315.9|10315.7|10315.1|10317.9|10317.3|10315.6|10315|59
1736136300000|2025-01-06 04:05:00|10315.9|10315|10315.2|10314.3|10315.9|10315.1|10314.6|10313.9|48
1736136600000|2025-01-06 04:10:00|10315.1|10314.2|10314.7|10313.8|10315.5|10314.6|10314.6|10313.7|55
1736136900000|2025-01-06 04:15:00|10314.6|10313.7|10313.8|10313.2|10314.6|10313.7|10313.7|10312.8|51
1736137200000|2025-01-06 04:20:00|10313.7|10313.1|10315|10314.1|10315|10314.1|10313.2|10312.6|54
1736137500000|2025-01-06 04:25:00|10314.9|10314|10315.8|10315.2|10316.1|10315.5|10314.8|10314|34
1736137800000|2025-01-06 04:30:00|10315.9|10315.3|10316.9|10316.3|10317.3|10316.7|10315.9|10315.3|53
1736138100000|2025-01-06 04:35:00|10316.8|10316.2|10317.5|10316.9|10317.5|10316.9|10316.8|10316.2|43
1736138400000|2025-01-06 04:40:00|10317.4|10316.8|10316.7|10316.1|10317.5|10316.8|10316.3|10315.6|37
1736138700000|2025-01-06 04:45:00|10316.8|10315.9|10316.9|10316|10317|10316.3|10315.7|10315.1|32
1736139000000|2025-01-06 04:50:00|10316.2|10315.6|10316.8|10316.2|10316.8|10316.2|10315.4|10314.8|39
1736139300000|2025-01-06 04:55:00|10316.7|10316.1|10315.8|10314.9|10317.5|10316.9|10315.3|10314.4|57
1736139600000|2025-01-06 05:00:00|10315.7|10314.8|10314.7|10314.1|10316.1|10315.5|10314|10313.4|63
1736139900000|2025-01-06 05:05:00|10314.4|10313.8|10314.8|10314.2|10316|10315.4|10314.2|10313.6|63
1736140200000|2025-01-06 05:10:00|10314.7|10314.1|10314.7|10314.1|10315.4|10314.8|10313.8|10313.2|66
1736140500000|2025-01-06 05:15:00|10314.6|10314|10313.7|10313.1|10314.9|10314.3|10313.2|10312.6|66
1736140800000|2025-01-06 05:20:00|10313.8|10313.2|10317|10316.4|10317|10316.4|10312.8|10312.1|74
1736141100000|2025-01-06 05:25:00|10317.2|10316.3|10316.6|10316|10318|10317.3|10316.6|10316|55
1736141400000|2025-01-06 05:30:00|10316.7|10316.1|10318.5|10317.9|10318.5|10317.9|10316.5|10315.9|63
1736141700000|2025-01-06 05:35:00|10318.4|10317.8|10316|10315.1|10318.7|10317.8|10315.7|10315.1|54
1736142000000|2025-01-06 05:40:00|10315.4|10314.5|10312.8|10312.2|10315.6|10314.8|10312.8|10312.2|58
1736142300000|2025-01-06 05:45:00|10312.7|10312.1|10313.9|10313.3|10314.9|10314.3|10312.7|10312.1|61
1736142600000|2025-01-06 05:50:00|10313.8|10313.2|10312.7|10311.8|10313.8|10313.2|10312|10311.4|63
1736142900000|2025-01-06 05:55:00|10312.4|10311.6|10309.3|10308.7|10312.4|10311.7|10308.9|10308.3|184
1736143200000|2025-01-06 06:00:00|10309.2|10308.6|10311.2|10310.6|10311.3|10310.7|10308.9|10308.2|121
1736143500000|2025-01-06 06:05:00|10311.3|10310.7|10310.4|10309.8|10312.8|10311.9|10308.3|10307.7|116
1736143800000|2025-01-06 06:10:00|10310.3|10309.7|10311.9|10311.3|10312.2|10311.3|10309.7|10309.1|91
1736144100000|2025-01-06 06:15:00|10311.8|10311.2|10311.6|10310.7|10312.1|10311.5|10310.8|10310|67
1736144400000|2025-01-06 06:20:00|10311.5|10310.6|10308.5|10307.9|10311.6|10310.8|10308.2|10307.5|81
1736144700000|2025-01-06 06:25:00|10308.4|10307.8|10309.3|10308.7|10309.4|10308.8|10308.1|10307.5|77
1736145000000|2025-01-06 06:30:00|10309.4|10308.8|10313|10312.4|10313.5|10312.8|10309.3|10308.7|81
1736145300000|2025-01-06 06:35:00|10312.8|10312.2|10313.7|10313.1|10314.5|10313.9|10312.7|10312.1|61
1736145600000|2025-01-06 06:40:00|10313.6|10313|10315.9|10315.3|10315.9|10315.3|10313.4|10312.8|69
1736145900000|2025-01-06 06:45:00|10316|10315.4|10312.7|10312.1|10316.8|10316.2|10312.7|10312.1|79
1736146200000|2025-01-06 06:50:00|10312.5|10311.9|10311.5|10310.9|10312.6|10311.9|10311.3|10310.5|68
1736146500000|2025-01-06 06:55:00|10311.4|10310.8|10313.2|10312.3|10314.6|10313.9|10311.2|10310.6|168
1736146800000|2025-01-06 07:00:00|10313.3|10312.4|10313.1|10312.2|10316.2|10315.6|10312.4|10311.8|155
1736147100000|2025-01-06 07:05:00|10312.9|10312.3|10312.9|10312.3|10314.3|10313.7|10310.5|10309.6|133
1736147400000|2025-01-06 07:10:00|10313|10312.4|10314.4|10313.8|10315.7|10315.1|10313|10312.4|111
1736147700000|2025-01-06 07:15:00|10314.3|10313.7|10315.1|10314.2|10315.1|10314.2|10312.6|10311.7|97
1736148000000|2025-01-06 07:20:00|10315|10314.1|10317.4|10316.5|10318|10317.3|10314.3|10313.7|160
1736148300000|2025-01-06 07:25:00|10317.5|10316.6|10319.5|10318.9|10320.4|10319.5|10317.2|10316.5|84
1736148600000|2025-01-06 07:30:00|10319.3|10318.7|10325.2|10324.6|10327.5|10326.8|10318.8|10318.2|178
1736148900000|2025-01-06 07:35:00|10325|10324.4|10323.3|10322.2|10326.2|10325.6|10322.9|10322.1|189
1736149200000|2025-01-06 07:40:00|10323.2|10322.3|10323.3|10322.4|10324.3|10323.4|10321.5|10320.6|174
1736149500000|2025-01-06 07:45:00|10323.1|10322.2|10323.2|10322.6|10325.3|10324.7|10323|10322.1|116
1736149800000|2025-01-06 07:50:00|10323.5|10322.9|10326.7|10326.1|10326.8|10326.2|10322.1|10321.2|145
1736150100000|2025-01-06 07:55:00|10326.6|10326|10327.6|10327|10328.7|10328.1|10324|10323.4|203
1736150400000|2025-01-06 08:00:00|10327.7|10327.1|10334.3|10333.7|10334.7|10334.1|10327|10326.4|275
1736150700000|2025-01-06 08:05:00|10334.4|10333.8|10332.5|10331.9|10334.4|10333.8|10328.4|10327.8|285
1736151000000|2025-01-06 08:10:00|10332.4|10331.8|10337.7|10336.8|10337.7|10336.9|10331.7|10330.9|252
1736151300000|2025-01-06 08:15:00|10338.4|10337.5|10340.8|10339.9|10342.6|10342|10337.6|10336.7|328
1736151600000|2025-01-06 08:20:00|10340.9|10340|10335.5|10334.9|10342|10341.1|10333.7|10333.1|309
1736151900000|2025-01-06 08:25:00|10335.6|10335|10340.6|10340|10340.6|10340|10333.6|10333|316
1736152200000|2025-01-06 08:30:00|10340.7|10340.1|10337.5|10336.9|10343.9|10343.3|10337.1|10336.5|338
1736152500000|2025-01-06 08:35:00|10337.6|10337|10337.6|10337|10339|10338.4|10335.6|10334.8|305
1736152800000|2025-01-06 08:40:00|10337.8|10337.2|10335.8|10334.6|10340.9|10340|10335.8|10334.5|227
1736153100000|2025-01-06 08:45:00|10336.2|10334.8|10337.6|10336.7|10337.7|10336.8|10333.2|10332.4|265
1736153400000|2025-01-06 08:50:00|10337.7|10336.8|10343.3|10342|10344.5|10343.9|10337.7|10336.8|273
1736153700000|2025-01-06 08:55:00|10343.4|10342.2|10351.2|10349.2|10353|10352.2|10342.8|10342.1|372
1736154000000|2025-01-06 09:00:00|10351.1|10349.3|10350.7|10350.1|10358.4|10357.8|10340.8|10339.9|768
1736154300000|2025-01-06 09:05:00|10350.9|10350.3|10364.6|10363.7|10365.2|10364|10350.2|10349.6|877
1736154600000|2025-01-06 09:10:00|10364.7|10363.8|10357.3|10356.7|10369.3|10368.4|10357|10356.4|608
1736154900000|2025-01-06 09:15:00|10357.4|10356.8|10361.7|10361.1|10364|10363.4|10355.1|10354.5|437
1736155200000|2025-01-06 09:20:00|10361.5|10360.9|10364.5|10363.9|10365.1|10364.5|10360|10359.4|396
1736155500000|2025-01-06 09:25:00|10364|10363.4|10358.9|10358|10367.3|10366.7|10358.9|10358|316
1736155800000|2025-01-06 09:30:00|10358.8|10357.9|10355.7|10354.8|10359.7|10358.9|10355.5|10354.6|318
1736156100000|2025-01-06 09:35:00|10355.8|10354.7|10353.5|10352.9|10357.2|10356.4|10351.5|10350.6|328
1736156400000|2025-01-06 09:40:00|10353.4|10352.8|10352.4|10351.8|10354.6|10353.7|10350.1|10349.5|214
1736156700000|2025-01-06 09:45:00|10351.9|10351.3|10352.1|10351.2|10355.1|10354.5|10351.2|10350.6|201
1736157000000|2025-01-06 09:50:00|10352.4|10351.5|10355.2|10354.6|10355.4|10354.8|10351.2|10350.6|250
1736157300000|2025-01-06 09:55:00|10355.3|10354.7|10356|10355.4|10356.5|10355.9|10352.4|10351.8|280
1736157600000|2025-01-06 10:00:00|10356.1|10355.5|10355.4|10354.8|10358.5|10357.9|10352.7|10352.1|264
1736157900000|2025-01-06 10:05:00|10355.5|10354.9|10348.9|10348.3|10355.5|10354.9|10348.1|10347.2|219
1736158200000|2025-01-06 10:10:00|10349|10348.4|10346|10345.1|10349|10348.4|10345.8|10345.1|231
1736158500000|2025-01-06 10:15:00|10346.2|10345.3|10345.9|10345.3|10349.4|10348.8|10345.1|10344.3|189
1736158800000|2025-01-06 10:20:00|10346|10345.4|10344|10343.4|10346.7|10346.1|10342.7|10342.1|145
1736159100000|2025-01-06 10:25:00|10344.1|10343.5|10345.5|10344.9|10347.9|10347.1|10343|10342.4|175
1736159400000|2025-01-06 10:30:00|10345.6|10345|10345.7|10345.1|10347.9|10347.3|10345|10344.4|156
1736159700000|2025-01-06 10:35:00|10345.6|10345|10346.9|10346.3|10349.1|10348.5|10345.6|10345|176
1736160000000|2025-01-06 10:40:00|10347|10346.4|10342.6|10342|10347|10346.4|10342.5|10341.9|170
1736160300000|2025-01-06 10:45:00|10343.2|10342.6|10340.4|10339.8|10344.2|10343.6|10339.2|10338.6|209
1736160600000|2025-01-06 10:50:00|10340.5|10339.9|10338.6|10338|10342.7|10342.1|10338.5|10337.9|164
1736160900000|2025-01-06 10:55:00|10338.9|10338.3|10335.7|10334.8|10339.1|10338.5|10335.5|10334.8|202
1736161200000|2025-01-06 11:00:00|10335.6|10334.7|10340.2|10338.7|10340.3|10339|10329.1|10328.5|551
1736161500000|2025-01-06 11:05:00|10340.3|10338.9|10350.1|10349.2|10351.2|10350.3|10338.9|10337.8|564
1736161800000|2025-01-06 11:10:00|10349.9|10349|10378.9|10377.8|10389.4|10388.5|10348.4|10347.3|1136
1736162100000|2025-01-06 11:15:00|10378.7|10377.6|10391.9|10391|10401.5|10400.6|10378.5|10377.6|1328
1736162400000|2025-01-06 11:20:00|10392.1|10391.2|10408.7|10407.8|10417.3|10416.6|10392.1|10391.2|1125
1736162700000|2025-01-06 11:25:00|10409|10408.1|10414.1|10413.2|10417|10416|10402.3|10401.4|972
1736163000000|2025-01-06 11:30:00|10414.3|10413.4|10423.7|10422.8|10433.3|10432.1|10413.6|10412.7|1146
1736163300000|2025-01-06 11:35:00|10423.3|10422.4|10423.8|10422.9|10425.4|10424.5|10418.3|10417.4|782
1736163600000|2025-01-06 11:40:00|10423.7|10422.8|10418.1|10417.2|10428.2|10427.5|10417.5|10416.6|699
1736163900000|2025-01-06 11:45:00|10418.2|10417.3|10411.5|10410.6|10419.6|10418.7|10409.2|10408.1|796
1736164200000|2025-01-06 11:50:00|10411.4|10410.5|10419.8|10419.2|10420.7|10419.8|10410.4|10409.5|541
1736164500000|2025-01-06 11:55:00|10419.9|10419.3|10422.1|10421.5|10422.5|10421.9|10418|10417.1|391
1736164800000|2025-01-06 12:00:00|10421.9|10421.3|10424.2|10423.3|10431|10430.1|10421.9|10421.3|462
1736165100000|2025-01-06 12:05:00|10424.1|10423.2|10417.4|10416.8|10426.2|10425.6|10416.7|10416.1|475
1736165400000|2025-01-06 12:10:00|10417.3|10416.7|10411.1|10410.2|10418.7|10418.1|10410.8|10409.9|476
1736165700000|2025-01-06 12:15:00|10411.2|10410.3|10410.6|10410|10418.3|10417.7|10410.5|10409.7|420
1736166000000|2025-01-06 12:20:00|10410.5|10409.9|10403.5|10402.6|10414|10413.1|10402.2|10401.3|495
1736166300000|2025-01-06 12:25:00|10403.7|10402.8|10399.7|10398.8|10406.4|10405.8|10399|10398.1|461
1736166600000|2025-01-06 12:30:00|10399.8|10398.9|10400|10399.1|10402.7|10401.8|10392.7|10391.8|473
1736166900000|2025-01-06 12:35:00|10399.7|10398.8|10404.8|10404.2|10407.4|10406.8|10399.7|10398.8|402
1736167200000|2025-01-06 12:40:00|10404.7|10403.8|10405.2|10404.3|10405.4|10404.5|10401.7|10400.8|298
1736167500000|2025-01-06 12:45:00|10405.1|10404.2|10407.5|10406.6|10409|10408.1|10403.1|10402.2|447
1736167800000|2025-01-06 12:50:00|10407.4|10406.8|10400.8|10399.9|10408|10407.4|10396.8|10395.9|411
1736168100000|2025-01-06 12:55:00|10400.9|10400|10412.3|10409.9|10413.9|10412.8|10400.5|10399.6|428
1736168400000|2025-01-06 13:00:00|10412.4|10408.5|10416.7|10416.1|10420.9|10420.1|10411.4|10408.5|598
1736168700000|2025-01-06 13:05:00|10416.8|10416.2|10426|10425.4|10426.1|10425.4|10416.5|10415.8|431
1736169000000|2025-01-06 13:10:00|10426.1|10425.5|10424.1|10423.2|10426.3|10425.5|10419.5|10418.9|476
1736169300000|2025-01-06 13:15:00|10424.2|10423.3|10425.9|10425.3|10428|10427.4|10420.3|10419.7|548
1736169600000|2025-01-06 13:20:00|10426|10425.4|10427.7|10427.1|10430.3|10429.4|10424.7|10424.1|449
1736169900000|2025-01-06 13:25:00|10428.1|10427.5|10436.1|10435.2|10437.3|10436.4|10426|10425.3|541
1736170200000|2025-01-06 13:30:00|10436.2|10435.3|10423|10422.1|10436.3|10435.4|10420.4|10419.6|821
1736170500000|2025-01-06 13:35:00|10423.3|10422.4|10418.4|10417.5|10423.3|10422.4|10417.1|10416.2|481
1736170800000|2025-01-06 13:40:00|10418.3|10417.4|10411.1|10409.5|10418.3|10417.5|10410.5|10409.2|548
1736171100000|2025-01-06 13:45:00|10411.2|10409.4|10411.4|10410.3|10416.5|10415.6|10405|10404.1|605
1736171400000|2025-01-06 13:50:00|10411.5|10410.6|10414.8|10414.2|10416.1|10415.5|10410.3|10409.7|392
1736171700000|2025-01-06 13:55:00|10414.6|10414|10417.1|10416.5|10418.7|10418|10412.5|10411.9|441
1736172000000|2025-01-06 14:00:00|10417.2|10416.6|10417.3|10416.7|10420.9|10420.3|10415.6|10414.7|574
1736172300000|2025-01-06 14:05:00|10417.4|10416.8|10412.2|10411.3|10424.2|10423.3|10411.2|10410.5|508
1736172600000|2025-01-06 14:10:00|10411.7|10411.1|10410.8|10409.9|10414.8|10414.1|10410.4|10409.5|467
1736172900000|2025-01-06 14:15:00|10410.7|10409.8|10360.3|10359.4|10411.4|10410.8|10354.6|10349.4|2039
1736173200000|2025-01-06 14:20:00|10360.7|10359.8|10363.4|10362.8|10373.8|10372.9|10357|10356.1|1284
1736173500000|2025-01-06 14:25:00|10363.5|10362.9|10381.9|10380.7|10383|10382|10362|10361.1|1043
1736173800000|2025-01-06 14:30:00|10382.2|10381.3|10375.2|10374.3|10386.1|10385.3|10373.4|10372.5|971
1736174100000|2025-01-06 14:35:00|10375.1|10374.2|10376.3|10375.7|10382.1|10381.5|10371.4|10370.5|624
1736174400000|2025-01-06 14:40:00|10376.9|10376.3|10370.1|10367.9|10379.6|10379|10367.3|10366.4|503
1736174700000|2025-01-06 14:45:00|10371.8|10369.7|10388.6|10387.7|10389.2|10388.3|10371.8|10369.7|967
1736175000000|2025-01-06 14:50:00|10388.7|10387.8|10397.3|10396.4|10397.9|10396.9|10386.9|10386|779
1736175300000|2025-01-06 14:55:00|10397.4|10396.5|10393.3|10392.2|10399.2|10398.3|10391.6|10390.9|491
1736175600000|2025-01-06 15:00:00|10393.4|10392.4|10388.2|10387.3|10399.5|10398.4|10383.6|10382.7|796
1736175900000|2025-01-06 15:05:00|10388.1|10387.2|10385.8|10384.9|10394.6|10393.7|10384.9|10384|789
1736176200000|2025-01-06 15:10:00|10385.9|10385|10386.1|10385.2|10389|10388.1|10380.4|10379.7|767
1736176500000|2025-01-06 15:15:00|10385.8|10384.9|10379.5|10378.9|10386.6|10386|10379.3|10378.7|633
1736176800000|2025-01-06 15:20:00|10379.4|10378.8|10380.1|10379.5|10381.1|10380.5|10376.1|10375.5|581
1736177100000|2025-01-06 15:25:00|10380.2|10379.6|10381.2|10380.6|10381.2|10380.6|10376.5|10375.9|507
1736177400000|2025-01-06 15:30:00|10381.9|10381.3|10382.3|10381.7|10385.2|10384.3|10379.2|10378.3|570
1736177700000|2025-01-06 15:35:00|10382.7|10382.1|10375.2|10374.3|10384.3|10383.7|10373.1|10372.2|531
1736178000000|2025-01-06 15:40:00|10374.9|10374|10375.8|10374.9|10378.2|10377.1|10371.9|10371|623
1736178300000|2025-01-06 15:45:00|10375.9|10375|10377.5|10376.6|10385.1|10384.2|10375.5|10374.8|730
1736178600000|2025-01-06 15:50:00|10377.6|10376.7|10388.4|10387.8|10391.1|10390.3|10377.6|10376.7|776
1736178900000|2025-01-06 15:55:00|10388.2|10387.6|10393.8|10393.2|10398.9|10398.2|10387.6|10387|868
1736179200000|2025-01-06 16:00:00|10394|10393.4|10394.9|10394|10397.9|10397.3|10390.5|10389.6|802
1736179500000|2025-01-06 16:05:00|10394.8|10393.9|10392|10391.4|10396.7|10395.8|10390.4|10389.8|416
1736179800000|2025-01-06 16:10:00|10392.2|10391.6|10390.3|10389.7|10393.5|10392.9|10385.7|10385.1|335
1736180100000|2025-01-06 16:15:00|10390.1|10389.5|10391.6|10391|10393.2|10392.6|10388.7|10388.1|380
1736180400000|2025-01-06 16:20:00|10391.4|10390.8|10390.7|10390.1|10393.7|10393.1|10387|10386.4|404
1736180700000|2025-01-06 16:25:00|10390.8|10390.2|10395.2|10394.6|10396.5|10395.9|10388.7|10387.8|369
1736181000000|2025-01-06 16:30:00|10395.1|10394.5|10399.2|10398.3|10403.5|10402.2|10395.1|10394.5|564
1736181300000|2025-01-06 16:35:00|10399|10398.1|10400|10399.1|10402.6|10401.7|10398.7|10397.8|311
1736181600000|2025-01-06 16:40:00|10400.1|10399.2|10398.6|10398|10401.4|10400.6|10395.6|10395|232
1736181900000|2025-01-06 16:45:00|10399.2|10398.6|10394|10393.1|10399.3|10398.7|10393.8|10392.9|268
1736182200000|2025-01-06 16:50:00|10394.4|10393.5|10395.7|10395.1|10395.9|10395.3|10392.5|10391.9|221
1736182500000|2025-01-06 16:55:00|10395.8|10395.2|10397.2|10396.6|10398|10397.4|10392.6|10392|194
1736182800000|2025-01-06 17:00:00|10397|10396.4|10390.1|10389.5|10397.2|10396.6|10389.6|10388.7|201
1736183100000|2025-01-06 17:05:00|10390.3|10389.7|10387.4|10386.5|10391.9|10391|10386.7|10385.8|322
1736183400000|2025-01-06 17:10:00|10386.9|10386|10383.3|10382.4|10388|10387.2|10382.7|10381.8|288
1736183700000|2025-01-06 17:15:00|10383.7|10382.8|10382.1|10381.5|10383.9|10383.2|10381|10380.4|167
1736184000000|2025-01-06 17:20:00|10382.3|10381.7|10383.1|10382.5|10383.8|10383|10381.5|10380.6|127
1736184300000|2025-01-06 17:25:00|10383.2|10382.6|10383.8|10382.9|10387.2|10386.3|10382.9|10382|210
1736184600000|2025-01-06 17:30:00|10383.9|10383|10385.3|10384.4|10385.4|10384.5|10380.6|10379.9|190
1736184900000|2025-01-06 17:35:00|10385.6|10385|10382.8|10381.9|10385.9|10385.2|10382.3|10381.5|156
1736185200000|2025-01-06 17:40:00|10382.7|10382.1|10382.6|10382|10383.9|10383|10381.2|10380.3|150
1736185500000|2025-01-06 17:45:00|10382.2|10381.3|10383.1|10382.5|10385.2|10384.3|10382|10381.3|139
1736185800000|2025-01-06 17:50:00|10383.2|10382.6|10385.7|10384.8|10385.7|10384.8|10379.6|10379|174
1736186100000|2025-01-06 17:55:00|10385.6|10384.7|10387.8|10386.9|10388.2|10387.6|10384.5|10383.8|157
1736186400000|2025-01-06 18:00:00|10387.9|10387|10379|10378.4|10389.7|10388.8|10378.1|10377.5|383
1736186700000|2025-01-06 18:05:00|10379.2|10378.6|10377.6|10377|10383.1|10382.5|10377.5|10376.9|238
1736187000000|2025-01-06 18:10:00|10377.7|10377.1|10383.1|10382.5|10383.2|10382.6|10377.7|10377.1|154
1736187300000|2025-01-06 18:15:00|10383|10382.4|10383.1|10382.5|10385.1|10384.5|10380.5|10379.9|182
1736187600000|2025-01-06 18:20:00|10383|10382.4|10386.1|10385.5|10386.5|10385.9|10382.6|10382|189
1736187900000|2025-01-06 18:25:00|10386|10385.4|10386.2|10385.3|10388.3|10387.6|10385.1|10384.3|118
1736188200000|2025-01-06 18:30:00|10386.8|10386.2|10385.9|10385.3|10388.8|10387.9|10384.5|10383.9|148
1736188500000|2025-01-06 18:35:00|10385.8|10385.2|10384.2|10383.6|10385.9|10385.3|10382.5|10381.9|148
1736188800000|2025-01-06 18:40:00|10384.1|10383.5|10384.7|10384.1|10384.8|10384.2|10379.8|10379.2|166
1736189100000|2025-01-06 18:45:00|10385.2|10384.6|10387.3|10386.7|10387.4|10386.8|10384.7|10383.8|145
1736189400000|2025-01-06 18:50:00|10387.2|10386.6|10386.1|10385.5|10387.7|10387.1|10384.9|10384|109
1736189700000|2025-01-06 18:55:00|10386.3|10385.4|10382.4|10381.5|10386.5|10385.9|10381.3|10380.7|147
1736190000000|2025-01-06 19:00:00|10382.3|10381.7|10384.2|10383.6|10384.5|10383.9|10379.3|10378.7|231
1736190300000|2025-01-06 19:05:00|10384.3|10383.7|10385.9|10385.3|10386.7|10386.1|10383.7|10382.8|161
1736190600000|2025-01-06 19:10:00|10386|10385.4|10384.9|10384.3|10386.7|10385.9|10383.9|10383|142
1736190900000|2025-01-06 19:15:00|10384.8|10383.9|10388.9|10388|10389.3|10388.4|10384.8|10383.9|160
1736191200000|2025-01-06 19:20:00|10388.8|10387.9|10387.4|10386.5|10389.6|10388.7|10387.4|10386.5|129
1736191500000|2025-01-06 19:25:00|10387.3|10386.4|10388.5|10387.9|10390.7|10390|10387.3|10386.4|137
1736191800000|2025-01-06 19:30:00|10388.4|10387.8|10390.2|10389.6|10392.2|10391.6|10387.8|10387|159
1736192100000|2025-01-06 19:35:00|10390.3|10389.7|10388.7|10388.1|10391.9|10391|10388.4|10387.5|126
1736192400000|2025-01-06 19:40:00|10388.9|10388.3|10389|10388.4|10390.1|10389.5|10387.8|10386.9|110
1736192700000|2025-01-06 19:45:00|10388.9|10388.3|10389.4|10388.5|10390.3|10389.4|10387.7|10387.1|103
1736193000000|2025-01-06 19:50:00|10389.5|10388.6|10388.4|10387.8|10389.5|10388.8|10387.4|10386.8|105
1736193300000|2025-01-06 19:55:00|10388.3|10387.7|10388.7|10388.1|10389.3|10388.7|10386.1|10385.4|174
1736193600000|2025-01-06 20:00:00|10388.3|10387.7|10391.6|10391|10391.9|10391.3|10387.3|10386.7|252
1736193900000|2025-01-06 20:05:00|10391.7|10391.1|10391.8|10391.2|10392.2|10391.6|10390.5|10389.9|164
1736194200000|2025-01-06 20:10:00|10391.9|10391.3|10392.1|10391.5|10392.3|10391.7|10391.1|10390.5|113
1736194500000|2025-01-06 20:15:00|10392.2|10391.6|10389.4|10388.8|10392.4|10391.8|10389.4|10388.8|92
1736194800000|2025-01-06 20:20:00|10389.3|10388.7|10390.8|10389.9|10391.6|10391|10389|10388.4|106
1736195100000|2025-01-06 20:25:00|10390.9|10390|10389.7|10389.1|10391.4|10390.8|10389.2|10388.3|81
1736195400000|2025-01-06 20:30:00|10389.6|10389|10387.3|10386.7|10389.6|10389|10387.1|10386.5|84
1736195700000|2025-01-06 20:35:00|10387.8|10387.2|10386.8|10386.2|10388.8|10388.2|10386.6|10386|89
1736196000000|2025-01-06 20:40:00|10387|10386.1|10388.7|10387.8|10388.7|10387.9|10386.6|10386|104
1736196300000|2025-01-06 20:45:00|10388.9|10388|10388.1|10387.2|10388.9|10388|10386.5|10385.6|108
1736196600000|2025-01-06 20:50:00|10388.2|10387.3|10387.8|10386.9|10389|10387.8|10386.3|10385.4|129
1736196900000|2025-01-06 20:55:00|10388.2|10387.3|10388.2|10387.6|10388.7|10387.9|10386.8|10385.8|150
1736197200000|2025-01-06 21:00:00|10388.4|10387.8|10387|10386.1|10389.1|10388.5|10386.7|10385.7|98
1736197500000|2025-01-06 21:05:00|10386.9|10386|10386.9|10386|10387.9|10387|10386.9|10385.7|57
1736197800000|2025-01-06 21:10:00|10386.8|10385.9|10388.5|10387.6|10388.6|10387.7|10386.8|10385.9|38
1736198100000|2025-01-06 21:15:00|10388.6|10387.7|10392.4|10391.5|10392.4|10391.5|10388.1|10387.2|46
1736198400000|2025-01-06 21:20:00|10392.7|10391.8|10391|10390.1|10392.8|10391.9|10390.8|10390|48
1736198700000|2025-01-06 21:25:00|10391.4|10390.8|10391.7|10390.8|10392.2|10391.3|10391.3|10390.4|54
1736199000000|2025-01-06 21:30:00|10391.8|10390.9|10390.6|10389.4|10392.4|10391.4|10390.5|10389.3|69
1736199300000|2025-01-06 21:35:00|10390.7|10389.5|10390.1|10388.8|10390.8|10389.6|10389.7|10388.3|58
1736199600000|2025-01-06 21:40:00|10389.9|10389|10390.5|10389.2|10391.3|10390|10389.9|10388.3|66
1736199900000|2025-01-06 21:45:00|10390.6|10389.1|10390.9|10389.8|10391|10390.1|10390.1|10388.7|120
1736200200000|2025-01-06 21:50:00|10390.5|10389.6|10390.4|10389.5|10391|10390|10390.3|10389.2|87
1736200500000|2025-01-06 21:55:00|10390.7|10389.2|10392.1|10387.9|10392.8|10389.4|10389.7|10387.4|139
1736200800000|2025-01-06 22:00:00|10393|10387.8|10384.9|10378.3|10393|10387.8|10384.9|10378.3|5
1736201100000|2025-01-06 22:05:00|10385.6|10379|10390.7|10384.1|10393.3|10386.7|10385.6|10379|66
1736201400000|2025-01-06 22:10:00|10391.1|10384.5|10391.7|10385.1|10395.4|10388.8|10389.3|10382.7|72
1736201700000|2025-01-06 22:15:00|10391.8|10385.2|10393.1|10386.5|10393.2|10386.6|10391.7|10385.1|36
1736202000000|2025-01-06 22:20:00|10393|10386.4|10392.3|10385.7|10393.1|10386.5|10391.5|10384.9|31
1736202300000|2025-01-06 22:25:00|10392.4|10385.8|10395.7|10389.1|10395.8|10389.2|10392.3|10385.7|15
1736202600000|2025-01-06 22:30:00|10395.6|10389|10394.8|10388.2|10395.8|10389.2|10394.7|10388.1|28
1736202900000|2025-01-06 22:35:00|10390.4|10383.8|10394.7|10388.5|10394.8|10388.6|10390.4|10383.8|37
1736203200000|2025-01-06 22:40:00|10394.6|10388.6|10393.2|10388.9|10394.7|10388.9|10393.2|10388.5|22
1736203500000|2025-01-06 22:45:00|10393|10389|10391.7|10386.7|10393.3|10389|10389.2|10382.6|44
1736203800000|2025-01-06 22:50:00|10391.8|10386.6|10391.5|10386.8|10392.1|10387|10390.9|10385.9|122
1736204100000|2025-01-06 22:55:00|10391.4|10386.7|10392.2|10387.6|10392.2|10387.8|10391.4|10386.6|34
1736204400000|2025-01-06 23:00:00|10392|10387.4|10387.3|10385.8|10392.2|10388.9|10387|10385.4|78
1736204700000|2025-01-06 23:05:00|10387|10386.1|10387.3|10386.2|10388.3|10386.9|10386.7|10385.6|88
1736205000000|2025-01-06 23:10:00|10387.6|10386.4|10386.3|10385.4|10388.3|10387.2|10386.3|10385.4|45
1736205300000|2025-01-06 23:15:00|10386.2|10385.3|10383.8|10382.9|10386.2|10385.3|10383.2|10382.3|58
1736205600000|2025-01-06 23:20:00|10383.7|10382.8|10383.6|10382.7|10384.5|10383.6|10383.6|10382.7|39
1736205900000|2025-01-06 23:25:00|10383.7|10382.8|10383.7|10382.8|10384|10383.1|10383.3|10382.7|28
1736206200000|2025-01-06 23:30:00|10383.6|10382.7|10384.1|10383.2|10384.1|10383.2|10382.9|10382.3|25
1736206500000|2025-01-06 23:35:00|10384.2|10383.3|10386.2|10385|10386.4|10385.5|10384.2|10383.3|55
1736206800000|2025-01-06 23:40:00|10386|10385.1|10385.7|10384.8|10386.1|10385.2|10385.2|10384.3|41
1736207100000|2025-01-06 23:45:00|10385.6|10384.7|10383.5|10382.9|10385.8|10384.9|10382.2|10381.3|50
1736207400000|2025-01-06 23:50:00|10383.6|10383|10384.5|10383.6|10384.6|10383.7|10382.6|10381.7|38
1736207700000|2025-01-06 23:55:00|10384.6|10383.7|10383.7|10382.8|10384.6|10383.7|10383.1|10382.2|45
1736208000000|2025-01-07 00:00:00|10383.9|10383|10382.1|10381.2|10384.1|10383.3|10381|10380.1|124
1736208300000|2025-01-07 00:05:00|10381.7|10380.8|10382.6|10381.7|10382.9|10382|10381.2|10380.6|73
1736208600000|2025-01-07 00:10:00|10382.7|10381.6|10381.9|10381|10383.6|10382.7|10381.6|10380.7|91
1736208900000|2025-01-07 00:15:00|10382|10381.1|10381|10380.1|10382.7|10381.8|10379.5|10378.5|111
1736209200000|2025-01-07 00:20:00|10380.9|10380|10380.6|10380|10381.3|10380.4|10379.7|10379|107
1736209500000|2025-01-07 00:25:00|10380.7|10379.8|10377.7|10377.1|10380.9|10380.3|10377.6|10377|88
1736209800000|2025-01-07 00:30:00|10377.8|10377.2|10379.9|10379|10380.4|10379.8|10377.7|10376.9|91
1736210100000|2025-01-07 00:35:00|10379.8|10378.9|10379.7|10378.8|10379.9|10379|10378.7|10377.8|65
1736210400000|2025-01-07 00:40:00|10379.4|10378.5|10381.6|10381|10381.7|10381.1|10379.3|10378.4|104
1736210700000|2025-01-07 00:45:00|10381.7|10381.1|10384.2|10383.3|10384.2|10383.3|10381.4|10380.5|96
1736211000000|2025-01-07 00:50:00|10384.3|10383.4|10383.6|10382.7|10385.8|10384.9|10382.4|10381.6|227
1736211300000|2025-01-07 00:55:00|10384.3|10383.4|10384.7|10384.1|10385|10384.2|10380.6|10379.9|145
1736211600000|2025-01-07 01:00:00|10384.2|10383.6|10381|10380.4|10385.1|10384.5|10380.4|10379.8|160
1736211900000|2025-01-07 01:05:00|10381.2|10380.6|10379.7|10379.1|10381.3|10380.7|10378.9|10378.3|162
1736212200000|2025-01-07 01:10:00|10379.8|10379.2|10379.9|10379|10380.3|10379.4|10377.9|10377.1|143
1736212500000|2025-01-07 01:15:00|10379.8|10378.9|10381.4|10380.8|10381.4|10380.8|10378.7|10378.1|128
1736212800000|2025-01-07 01:20:00|10381.5|10380.9|10382.7|10382.1|10383.1|10382.5|10381.1|10380.5|104
1736213100000|2025-01-07 01:25:00|10382.4|10381.8|10380.3|10379.7|10382.4|10381.8|10380.2|10379.4|78
1736213400000|2025-01-07 01:30:00|10380.4|10379.8|10380|10379.4|10380.6|10380|10378.5|10377.6|129
1736213700000|2025-01-07 01:35:00|10379.9|10379.3|10378.3|10377.7|10380.2|10379.5|10377.1|10376.5|115
1736214000000|2025-01-07 01:40:00|10378.4|10377.8|10377.4|10376.8|10378.6|10378|10376.6|10376|97
1736214300000|2025-01-07 01:45:00|10377.3|10376.7|10379.5|10378.9|10379.5|10378.9|10377.1|10376.5|84
1736214600000|2025-01-07 01:50:00|10379.6|10379|10383.4|10382.8|10383.7|10383.1|10379.1|10378.5|140
1736214900000|2025-01-07 01:55:00|10383.5|10382.9|10381.6|10381|10383.6|10383|10380.7|10380.1|130
1736215200000|2025-01-07 02:00:00|10381.3|10380.7|10383.7|10383.1|10384.7|10383.9|10381.3|10380.7|155
1736215500000|2025-01-07 02:05:00|10383.6|10383|10385|10384.1|10385.9|10385|10383.4|10382.8|108
1736215800000|2025-01-07 02:10:00|10384.9|10384|10383.4|10382.8|10384.9|10384|10382.8|10381.9|79
1736216100000|2025-01-07 02:15:00|10383.2|10382.6|10383.6|10383|10384.7|10384.1|10383.2|10382.6|67
1736216400000|2025-01-07 02:20:00|10383.7|10383.1|10383.3|10382.4|10384.2|10383.6|10382.7|10382.1|70
1736216700000|2025-01-07 02:25:00|10383.2|10382.3|10384.7|10384.1|10385.1|10384.5|10382.8|10382.2|72
1736217000000|2025-01-07 02:30:00|10384.5|10383.9|10382.8|10381.9|10384.7|10384.1|10382.4|10381.8|69
1736217300000|2025-01-07 02:35:00|10382.9|10382|10383.9|10383.3|10384|10383.4|10382.6|10381.7|76
1736217600000|2025-01-07 02:40:00|10383.8|10383.2|10383|10382.4|10383.8|10383.2|10382.2|10381.6|75
1736217900000|2025-01-07 02:45:00|10383.1|10382.5|10381.9|10381|10383.9|10383.3|10381.3|10380.4|80
1736218200000|2025-01-07 02:50:00|10381.8|10380.9|10381.3|10380.7|10382.1|10381.5|10380.6|10380|101
1736218500000|2025-01-07 02:55:00|10381.4|10380.8|10382.7|10382.1|10383.1|10382.5|10380.4|10379.8|85
1736218800000|2025-01-07 03:00:00|10382.6|10382|10382.1|10381.5|10382.7|10382|10380.5|10379.9|96
1736219100000|2025-01-07 03:05:00|10382|10381.4|10381.9|10381.3|10382.8|10382.2|10381.4|10380.8|71
1736219400000|2025-01-07 03:10:00|10381.7|10381.1|10383.3|10382.4|10383.5|10382.8|10381.5|10380.9|58
1736219700000|2025-01-07 03:15:00|10383.4|10382.5|10384.2|10383.6|10384.6|10384|10383.4|10382.5|45
1736220000000|2025-01-07 03:20:00|10384|10383.4|10384.7|10384.1|10384.9|10384.2|10383.8|10383.2|44
1736220300000|2025-01-07 03:25:00|10384.6|10384|10385.8|10385.2|10385.9|10385.3|10384.5|10383.9|54
1736220600000|2025-01-07 03:30:00|10386.5|10385.9|10388.3|10387.7|10389.1|10388.5|10386.2|10385.6|107
1736220900000|2025-01-07 03:35:00|10388.2|10387.6|10390.5|10389.9|10390.6|10390|10387.3|10386.7|60
1736221200000|2025-01-07 03:40:00|10390.4|10389.8|10392.7|10392.1|10393.3|10392.7|10390.4|10389.8|86
1736221500000|2025-01-07 03:45:00|10392.8|10392.2|10391.2|10390.6|10392.9|10392.2|10391.1|10390.3|33
1736221800000|2025-01-07 03:50:00|10391.1|10390.5|10391.6|10390.7|10391.9|10391|10390.6|10389.7|64
1736222100000|2025-01-07 03:55:00|10391.5|10390.6|10393.2|10392.6|10393.2|10392.6|10391.5|10390.6|52
1736222400000|2025-01-07 04:00:00|10393|10392.4|10392|10391.4|10393.9|10393.2|10391.2|10390.6|44
1736222700000|2025-01-07 04:05:00|10391.8|10391.2|10391.2|10390.6|10391.9|10391.3|10390.8|10390.2|62
1736223000000|2025-01-07 04:10:00|10391.3|10390.7|10391.2|10390.6|10391.8|10391.2|10390.9|10390.3|44
1736223300000|2025-01-07 04:15:00|10391.3|10390.4|10392.7|10392.1|10392.7|10392.1|10391.1|10390.3|38
1736223600000|2025-01-07 04:20:00|10392.8|10392.2|10391.7|10391.1|10392.9|10392.3|10390.8|10390.2|69
1736223900000|2025-01-07 04:25:00|10391.8|10391.2|10393.1|10392.5|10393.1|10392.5|10391.3|10390.7|49
1736224200000|2025-01-07 04:30:00|10392.9|10392.3|10393.5|10392.9|10393.5|10392.9|10392.2|10391.5|64
1736224500000|2025-01-07 04:35:00|10393.4|10392.8|10394|10393.4|10394.8|10393.9|10393.1|10392.5|54
1736224800000|2025-01-07 04:40:00|10393.9|10393.3|10393.2|10392.6|10393.9|10393.3|10392.7|10391.9|34
1736225100000|2025-01-07 04:45:00|10393.1|10392.5|10392.5|10391.9|10393.6|10393|10392.3|10391.6|45
1736225400000|2025-01-07 04:50:00|10392.4|10391.8|10393.7|10393.1|10394.2|10393.6|10391.7|10391.1|46
1736225700000|2025-01-07 04:55:00|10393.6|10393|10392.1|10391.5|10393.8|10393.1|10391.9|10391.3|56
1736226000000|2025-01-07 05:00:00|10392.2|10391.6|10392.3|10391.4|10392.4|10391.7|10391.2|10390.6|56
1736226300000|2025-01-07 05:05:00|10392.4|10391.5|10392.1|10391.5|10393.4|10392.5|10391.7|10391.1|56
1736226600000|2025-01-07 05:10:00|10392.2|10391.6|10393.6|10393|10393.9|10393.3|10392.1|10391.5|59
1736226900000|2025-01-07 05:15:00|10393.7|10393.1|10396.3|10395.4|10396.3|10395.5|10393.6|10393|69
1736227200000|2025-01-07 05:20:00|10396.2|10395.3|10396.2|10395.3|10396.4|10395.7|10394.3|10393.7|115
1736227500000|2025-01-07 05:25:00|10395.7|10395.1|10395.9|10395|10396.6|10395.9|10395.7|10394.8|87
1736227800000|2025-01-07 05:30:00|10396|10395.1|10399.4|10398.8|10400.3|10399.4|10395.8|10395.1|123
1736228100000|2025-01-07 05:35:00|10399.3|10398.7|10401.3|10400.7|10401.3|10400.7|10398.8|10398.2|96
1736228400000|2025-01-07 05:40:00|10401.2|10400.6|10402.8|10402.2|10403.5|10402.9|10400.1|10399.5|106
1736228700000|2025-01-07 05:45:00|10402.7|10402.1|10402|10401.1|10403.3|10402.7|10401.5|10400.9|89
1736229000000|2025-01-07 05:50:00|10401.9|10401|10401.3|10400.7|10402.8|10402.2|10400.3|10399.7|113
1736229300000|2025-01-07 05:55:00|10401.2|10400.6|10397.2|10396.6|10401.3|10400.7|10396.4|10395.8|171
1736229600000|2025-01-07 06:00:00|10397.1|10396.5|10399.5|10398.9|10400.1|10399.5|10396.9|10396.3|94
1736229900000|2025-01-07 06:05:00|10399.4|10398.8|10403.7|10403.1|10404.4|10403.8|10399.4|10398.8|108
1736230200000|2025-01-07 06:10:00|10403.6|10403|10402.2|10401.6|10403.7|10403.1|10401.7|10401.1|115
1736230500000|2025-01-07 06:15:00|10402|10401.4|10402.7|10402.1|10403.4|10402.8|10401.8|10401.2|93
1736230800000|2025-01-07 06:20:00|10402.8|10402.2|10400.8|10400.2|10403.9|10403|10400.8|10400.2|105
1736231100000|2025-01-07 06:25:00|10400.9|10400.3|10400.8|10400.2|10401.3|10400.7|10398.7|10398.1|104
1736231400000|2025-01-07 06:30:00|10400.9|10400.3|10401.7|10401.1|10402.6|10402|10400.2|10399.6|126
1736231700000|2025-01-07 06:35:00|10401.8|10401.2|10400.5|10399.9|10402.9|10402.3|10400.2|10399.6|105
1736232000000|2025-01-07 06:40:00|10400.3|10399.7|10399.1|10398.5|10400.4|10399.8|10398.2|10397.6|92
1736232300000|2025-01-07 06:45:00|10399|10398.4|10398.2|10397.3|10399.1|10398.5|10397.1|10396.5|107
1736232600000|2025-01-07 06:50:00|10398.3|10397.4|10398.8|10398.2|10399.3|10398.4|10397.4|10396.5|76
1736232900000|2025-01-07 06:55:00|10399|10398.4|10397.8|10397.2|10399.2|10398.6|10396.7|10396.1|104
1736233200000|2025-01-07 07:00:00|10398.1|10397.5|10400.8|10400.2|10401.2|10400.5|10398.1|10397.4|194
1736233500000|2025-01-07 07:05:00|10400.7|10400.1|10406.1|10405.2|10406.2|10405.3|10400.6|10400|149
1736233800000|2025-01-07 07:10:00|10406.4|10405.5|10409.4|10408.8|10410.4|10409.8|10406.4|10405.5|231
1736234100000|2025-01-07 07:15:00|10409.6|10409|10413.6|10412.7|10413.6|10412.7|10407.3|10406.7|172
1736234400000|2025-01-07 07:20:00|10413.5|10412.6|10413.8|10412.9|10415.6|10414.9|10411.7|10411|244
1736234700000|2025-01-07 07:25:00|10414.3|10413.4|10413.5|10412.6|10416.4|10415.5|10413.2|10412.4|154
1736235000000|2025-01-07 07:30:00|10413.3|10412.4|10413.1|10412.2|10414.3|10413.7|10410.9|10410.3|266
1736235300000|2025-01-07 07:35:00|10413|10412.1|10418.7|10418.1|10418.9|10418.3|10412.1|10411.2|239
1736235600000|2025-01-07 07:40:00|10418.8|10418.2|10424.1|10422.1|10425.4|10423.7|10417.9|10417.3|347
1736235900000|2025-01-07 07:45:00|10424.7|10422.4|10412.9|10412|10424.7|10422.4|10411.9|10411|652
1736236200000|2025-01-07 07:50:00|10412.8|10411.9|10411.6|10410.4|10417.4|10416.8|10411.4|10410.4|258
1736236500000|2025-01-07 07:55:00|10411.4|10410.5|10415.1|10414.2|10415.3|10414.6|10409.8|10409|334
1736236800000|2025-01-07 08:00:00|10415.2|10414.3|10419.1|10418.5|10419.2|10418.5|10413.7|10412.9|342
1736237100000|2025-01-07 08:05:00|10419|10418.4|10418.2|10417.3|10421.5|10420.6|10414.5|10413.9|346
1736237400000|2025-01-07 08:10:00|10418.1|10417.2|10410.7|10410.1|10418.8|10418.2|10410.7|10410.1|353
1736237700000|2025-01-07 08:15:00|10410.5|10409.9|10406.3|10405.7|10414.4|10413.8|10406.3|10405.7|323
1736238000000|2025-01-07 08:20:00|10406.2|10405.6|10410.3|10409.7|10411.4|10410.8|10405|10404.2|289
1736238300000|2025-01-07 08:25:00|10410.4|10409.8|10406.8|10406.2|10411.3|10410.7|10403.6|10403|292
1736238600000|2025-01-07 08:30:00|10406.9|10406.3|10408.6|10408|10409.9|10409.3|10406.3|10405.7|313
1736238900000|2025-01-07 08:35:00|10408.8|10408.2|10407.7|10407.1|10410.4|10409.8|10405.8|10405.2|225
1736239200000|2025-01-07 08:40:00|10407.9|10407.3|10415.9|10415.3|10415.9|10415.3|10405.7|10405.1|274
1736239500000|2025-01-07 08:45:00|10416|10415.4|10419.7|10419.1|10420.5|10419.9|10414|10413.4|205
1736239800000|2025-01-07 08:50:00|10419.8|10419.2|10421.5|10420.9|10422.4|10421.8|10418.2|10417.6|208
1736240100000|2025-01-07 08:55:00|10421.7|10421.1|10425.8|10424.6|10425.9|10424.9|10420.6|10419.8|261
1736240400000|2025-01-07 09:00:00|10425.6|10424.3|10432.3|10431.4|10433.9|10433.3|10425.5|10424.3|503
1736240700000|2025-01-07 09:05:00|10432.2|10431.3|10428.1|10427.5|10434.7|10434|10427.9|10427|365
1736241000000|2025-01-07 09:10:00|10428|10427.4|10426.7|10426.1|10429.9|10429.3|10424.8|10424.2|253
1736241300000|2025-01-07 09:15:00|10426.2|10425.6|10426|10425.4|10428.1|10427.5|10425.3|10424.7|194
1736241600000|2025-01-07 09:20:00|10425.9|10425.3|10426.8|10425.9|10427.1|10426.5|10424.5|10423.9|220
1736241900000|2025-01-07 09:25:00|10427.1|10426.2|10425.8|10424.9|10428.9|10428.3|10425.6|10424.9|120
1736242200000|2025-01-07 09:30:00|10426|10424.8|10428.2|10427.6|10429.4|10428.8|10425.1|10424.2|216
1736242500000|2025-01-07 09:35:00|10428.1|10427.5|10429.5|10428.9|10430.3|10429.7|10428|10427.4|184
1736242800000|2025-01-07 09:40:00|10429.6|10429|10428.6|10428|10429.9|10429.3|10427.3|10426.7|154
1736243100000|2025-01-07 09:45:00|10428.3|10427.7|10427.9|10427.3|10428.7|10428.1|10426|10425.4|173
1736243400000|2025-01-07 09:50:00|10428|10427.4|10427.7|10427.1|10429.7|10429.1|10426.7|10426.1|159
1736243700000|2025-01-07 09:55:00|10427.6|10427|10430.3|10425.8|10430.3|10429.5|10424.6|10424|148
1736244000000|2025-01-07 10:00:00|10430.4|10425.4|10418.4|10417.8|10430.4|10427.1|10417.3|10416.4|459
1736244300000|2025-01-07 10:05:00|10418.5|10417.9|10424.1|10423.5|10424.1|10423.5|10418|10417.1|366
1736244600000|2025-01-07 10:10:00|10424|10423.4|10427.9|10427.3|10430.6|10430|10424|10423.3|282
1736244900000|2025-01-07 10:15:00|10428|10427.4|10433.2|10432.6|10434.7|10434.1|10427.4|10426.8|240
1736245200000|2025-01-07 10:20:00|10433.3|10432.7|10427.3|10426.4|10433.7|10433.1|10427|10426.2|248
1736245500000|2025-01-07 10:25:00|10427|10426.1|10423.4|10422.8|10428.3|10427.5|10423|10422.4|224
1736245800000|2025-01-07 10:30:00|10423.5|10422.9|10421.8|10420.9|10424.7|10424.1|10421.4|10420.5|222
1736246100000|2025-01-07 10:35:00|10421.7|10420.8|10425.7|10425.1|10426.3|10425.7|10421.7|10420.8|186
1736246400000|2025-01-07 10:40:00|10425.8|10425.2|10426.6|10426|10427|10426.2|10424.7|10424|167
1736246700000|2025-01-07 10:45:00|10426.4|10425.8|10430.2|10429.6|10430.6|10430|10424.6|10424|149
1736247000000|2025-01-07 10:50:00|10430.3|10429.7|10434.2|10433.6|10434.2|10433.6|10429.5|10428.9|175
1736247300000|2025-01-07 10:55:00|10434.1|10433.5|10428.3|10427.7|10434.7|10433.8|10426.5|10425.9|244
1736247600000|2025-01-07 11:00:00|10428.2|10427.6|10424.3|10423.7|10428.7|10428.1|10422.3|10421.7|224
1736247900000|2025-01-07 11:05:00|10424.2|10423.6|10423.6|10423|10428.7|10427.8|10423.6|10422.9|225
1736248200000|2025-01-07 11:10:00|10423.5|10422.9|10420.7|10420.1|10423.8|10423.2|10419.5|10418.6|183
1736248500000|2025-01-07 11:15:00|10420.8|10420.2|10417.2|10416.6|10421.2|10420.3|10416.1|10415.5|225
1736248800000|2025-01-07 11:20:00|10417.3|10416.7|10414.3|10413.4|10418.1|10417.4|10412.5|10411.6|216
1736249100000|2025-01-07 11:25:00|10414.4|10413.5|10409.9|10409|10414.4|10413.7|10409.9|10409|196
1736249400000|2025-01-07 11:30:00|10409.8|10408.9|10406.8|10405.9|10410.8|10410.2|10405.5|10404.9|236
1736249700000|2025-01-07 11:35:00|10406.7|10405.8|10407.1|10406.5|10408.2|10407.6|10405.7|10404.9|186
1736250000000|2025-01-07 11:40:00|10407.2|10406.6|10411.3|10410.4|10411.6|10411|10407.1|10406.5|158
1736250300000|2025-01-07 11:45:00|10411.6|10410.7|10411.8|10410.9|10412.3|10411.6|10410.3|10409.4|140
1736250600000|2025-01-07 11:50:00|10411.7|10410.8|10412.6|10412|10413.8|10412.9|10409.2|10408.4|151
1736250900000|2025-01-07 11:55:00|10412.2|10411.6|10413.9|10413|10415|10414.4|10411.2|10410.6|178
1736251200000|2025-01-07 12:00:00|10414.3|10413.4|10416.1|10415.2|10416.1|10415.2|10411.6|10411|243
1736251500000|2025-01-07 12:05:00|10416|10415.1|10409.5|10408.9|10417.4|10416.7|10409.3|10408.7|187
1736251800000|2025-01-07 12:10:00|10409.7|10409.1|10410.2|10409.6|10413.8|10413.2|10409.4|10408.8|188
1736252100000|2025-01-07 12:15:00|10410.1|10409.5|10411.8|10411.2|10413|10412.4|10405.7|10405.1|205
1736252400000|2025-01-07 12:20:00|10411.9|10411.3|10405.8|10405.2|10412.7|10412.1|10404.2|10403.4|228
1736252700000|2025-01-07 12:25:00|10406.5|10405.6|10405.8|10405.2|10408.5|10407.7|10405.2|10404.6|198
1736253000000|2025-01-07 12:30:00|10405.9|10405.3|10402.5|10401.6|10406.2|10405.6|10402.4|10401.5|175
1736253300000|2025-01-07 12:35:00|10402.4|10401.5|10403.3|10402.4|10406.5|10405.9|10399.1|10398.3|230
1736253600000|2025-01-07 12:40:00|10403.5|10402.6|10394.6|10394|10403.5|10402.8|10392.5|10391.9|311
1736253900000|2025-01-07 12:45:00|10394.3|10393.7|10397.5|10396.6|10399.4|10398.5|10390.7|10390.1|323
1736254200000|2025-01-07 12:50:00|10397.6|10396.7|10389.5|10388.9|10397.6|10396.7|10389.5|10388.9|312
1736254500000|2025-01-07 12:55:00|10388.7|10388.1|10389.7|10389.1|10394.1|10393.3|10387.6|10387|530
1736254800000|2025-01-07 13:00:00|10389.8|10389.2|10393.3|10392.7|10393.5|10392.9|10388.9|10388.1|318
1736255100000|2025-01-07 13:05:00|10393.5|10392.6|10393.9|10393|10394.1|10393.5|10390.7|10390.1|231
1736255400000|2025-01-07 13:10:00|10393.8|10392.9|10396.9|10396.3|10398.2|10397.4|10393.8|10392.9|254
1736255700000|2025-01-07 13:15:00|10397.1|10396.5|10402.7|10401.8|10402.7|10401.8|10394.1|10393.4|286
1736256000000|2025-01-07 13:20:00|10402.8|10401.9|10402.8|10401.9|10404.3|10403.4|10400.4|10399.8|312
1736256300000|2025-01-07 13:25:00|10402.9|10402|10402.2|10400.9|10403.3|10402.7|10400.7|10400.1|114
1736256600000|2025-01-07 13:30:00|10402.4|10401.1|10400.1|10399.5|10403.6|10402.4|10399.2|10398.6|176
1736256900000|2025-01-07 13:35:00|10400|10399.4|10400.4|10399.8|10405.6|10405|10399.7|10399.1|235
1736257200000|2025-01-07 13:40:00|10400.3|10399.7|10396.1|10395.5|10400.6|10400|10395.7|10395.1|232
1736257500000|2025-01-07 13:45:00|10396.4|10395.8|10388.7|10388.1|10396.7|10396.1|10387|10386.4|303
1736257800000|2025-01-07 13:50:00|10388.6|10388|10393.5|10392.6|10394.3|10393.6|10388.6|10388|279
1736258100000|2025-01-07 13:55:00|10393.6|10392.7|10396.9|10396.3|10397.4|10396.8|10390.5|10389.9|303
1736258400000|2025-01-07 14:00:00|10396.8|10396.2|10395.6|10395|10397.3|10396.7|10391.6|10391|381
1736258700000|2025-01-07 14:05:00|10395.7|10395.1|10393|10392.4|10396.5|10395.9|10392.6|10392|306
1736259000000|2025-01-07 14:10:00|10393.5|10392.9|10390.6|10390|10395.7|10395|10390.3|10389.6|247
1736259300000|2025-01-07 14:15:00|10390.4|10389.8|10390.2|10389.6|10393.7|10393.1|10390.1|10389.5|222
1736259600000|2025-01-07 14:20:00|10390.1|10389.5|10394.5|10393.9|10395.2|10394.3|10389.7|10389.1|224
1736259900000|2025-01-07 14:25:00|10394.6|10394|10395.8|10395.2|10397.3|10396.4|10392.1|10391.5|178
1736260200000|2025-01-07 14:30:00|10396|10395.4|10394.6|10394|10397.4|10396.8|10394.1|10393.5|348
1736260500000|2025-01-07 14:35:00|10394.7|10394.1|10392.4|10391.8|10395.3|10394.7|10391.6|10391|281
1736260800000|2025-01-07 14:40:00|10392.6|10392|10393|10392.4|10395.4|10394.8|10392.6|10391.9|240
1736261100000|2025-01-07 14:45:00|10393.3|10392.7|10394|10393.4|10398|10397.4|10392.4|10391.8|329
1736261400000|2025-01-07 14:50:00|10393.8|10393.2|10393.1|10392.5|10394.2|10393.6|10392.1|10391.2|234
1736261700000|2025-01-07 14:55:00|10393|10392.4|10396.5|10390.5|10396.5|10395.4|10391.4|10389.8|361
1736262000000|2025-01-07 15:00:00|10394.2|10388.2|10366.7|10365.8|10394.2|10388.2|10364.6|10363.7|1458
1736262300000|2025-01-07 15:05:00|10366.8|10365.9|10360.6|10359.7|10369.4|10368.8|10360.4|10359.7|866
1736262600000|2025-01-07 15:10:00|10360.5|10359.6|10368.7|10367.6|10368.8|10367.6|10359.3|10358.5|755
1736262900000|2025-01-07 15:15:00|10368.4|10367.5|10373.4|10372.8|10374.8|10374.2|10365.2|10364.6|647
1736263200000|2025-01-07 15:20:00|10373.5|10372.9|10374.4|10373.5|10379.6|10379|10372.7|10372.1|618
1736263500000|2025-01-07 15:25:00|10374.8|10373.9|10379.6|10379|10380.9|10380.2|10374.8|10373.9|491
1736263800000|2025-01-07 15:30:00|10379.8|10379.2|10375.4|10374.5|10381.1|10380.5|10373.7|10372.6|534
1736264100000|2025-01-07 15:35:00|10375.5|10374.6|10369.4|10368.8|10378.7|10377.8|10367.1|10366.5|614
1736264400000|2025-01-07 15:40:00|10369.5|10368.9|10364.5|10363.6|10371.8|10370.9|10363.9|10363|728
1736264700000|2025-01-07 15:45:00|10364.4|10363.5|10364.4|10363.5|10364.7|10363.8|10355.7|10354.8|807
1736265000000|2025-01-07 15:50:00|10364.5|10363.6|10369.3|10368.4|10371.5|10370.9|10363.4|10362.5|792
1736265300000|2025-01-07 15:55:00|10369.1|10368.2|10373.3|10372.4|10373.7|10373.1|10365.8|10364.9|733
1736265600000|2025-01-07 16:00:00|10373.4|10372.5|10371.3|10370.7|10375.4|10374.7|10369.8|10369.2|569
1736265900000|2025-01-07 16:05:00|10370.8|10370.2|10370|10369.4|10374.5|10373.9|10368.5|10367.9|461
1736266200000|2025-01-07 16:10:00|10369.9|10369.3|10365.1|10364.5|10371.6|10370.8|10365|10364.2|532
1736266500000|2025-01-07 16:15:00|10365.4|10364.4|10371.3|10370.4|10373.5|10372.6|10364.3|10363.4|366
1736266800000|2025-01-07 16:20:00|10371.4|10370.5|10366.5|10365.9|10372.3|10371.5|10366.2|10365.6|313
1736267100000|2025-01-07 16:25:00|10366.3|10365.7|10366.6|10366|10368|10367.4|10364.8|10364.2|305
1736267400000|2025-01-07 16:30:00|10366.2|10365.6|10367.9|10367|10381.8|10380.9|10364|10363.4|980
1736267700000|2025-01-07 16:35:00|10368.1|10367.2|10375.2|10374.3|10375.6|10374.7|10363.2|10362.3|492
1736268000000|2025-01-07 16:40:00|10374.8|10374.2|10376.6|10376|10377.6|10376.7|10371.4|10370.8|480
1736268300000|2025-01-07 16:45:00|10376.5|10375.9|10371.1|10370.5|10377.6|10377|10369.3|10368.5|477
1736268600000|2025-01-07 16:50:00|10371.2|10370.6|10365.3|10364.7|10371.9|10371.3|10363.5|10362.9|536
1736268900000|2025-01-07 16:55:00|10365.8|10365.2|10368.6|10368|10368.9|10368.3|10364.2|10363.6|402
1736269200000|2025-01-07 17:00:00|10368.7|10368.1|10369.3|10368.7|10372.8|10372|10367.9|10367.3|411
1736269500000|2025-01-07 17:05:00|10369.2|10368.6|10366.1|10365.5|10371.6|10370.9|10364.2|10363.6|365
1736269800000|2025-01-07 17:10:00|10366.2|10365.6|10363.5|10362.9|10366.5|10365.9|10362.2|10361.3|365
1736270100000|2025-01-07 17:15:00|10363.4|10362.8|10371.8|10371.2|10373.8|10373.2|10363.4|10362.8|394
1736270400000|2025-01-07 17:20:00|10371.9|10371.3|10366.5|10365.9|10371.9|10371.3|10354.5|10353.4|650
1736270700000|2025-01-07 17:25:00|10366.6|10366|10369.4|10368.8|10369.9|10369|10365.4|10364.5|347
1736271000000|2025-01-07 17:30:00|10369.5|10368.9|10370.7|10369.8|10374.2|10373.6|10369.5|10368.8|286
1736271300000|2025-01-07 17:35:00|10369.8|10368.9|10369.9|10369.3|10371.1|10370.5|10366.1|10365.2|294
1736271600000|2025-01-07 17:40:00|10369.6|10368.7|10365.7|10364.8|10369.8|10369.1|10364.7|10363.8|294
1736271900000|2025-01-07 17:45:00|10365.5|10364.9|10365.1|10364.5|10365.9|10365.1|10361.9|10361.2|299
1736272200000|2025-01-07 17:50:00|10365.2|10364.3|10365.9|10365.3|10367.1|10366.5|10363.5|10362.9|277
1736272500000|2025-01-07 17:55:00|10365.8|10365.2|10367.3|10366.7|10369.3|10368.7|10364.4|10363.8|209
1736272800000|2025-01-07 18:00:00|10367.2|10366.6|10367.3|10366.7|10369.8|10369.2|10365.4|10364.8|288
1736273100000|2025-01-07 18:05:00|10367.4|10366.8|10361.7|10361.1|10369|10368.4|10361.5|10360.8|268
1736273400000|2025-01-07 18:10:00|10361.8|10361.2|10360.6|10360|10362.1|10361.5|10357.2|10356.3|259
1736273700000|2025-01-07 18:15:00|10360.7|10360.1|10367.8|10367.2|10368.8|10368.2|10360|10359.4|225
1736274000000|2025-01-07 18:20:00|10367.9|10367.3|10363.1|10362.5|10369.1|10368.3|10362.3|10361.7|245
1736274300000|2025-01-07 18:25:00|10363|10362.4|10361.7|10361.1|10363.4|10362.6|10360.4|10359.5|212
1736274600000|2025-01-07 18:30:00|10361.6|10361|10358.5|10357.9|10361.6|10361|10357.9|10356.9|247
1736274900000|2025-01-07 18:35:00|10358.4|10357.8|10358|10357.4|10358.9|10358.3|10355.1|10354.2|223
1736275200000|2025-01-07 18:40:00|10358.1|10357.5|10352.7|10352.1|10358.2|10357.6|10352.3|10351.7|258
1736275500000|2025-01-07 18:45:00|10352.6|10352|10353.1|10352.5|10355.2|10354.6|10350.8|10350.2|225
1736275800000|2025-01-07 18:50:00|10353.9|10353.3|10354|10353.4|10355.6|10355|10351.8|10351.2|194
1736276100000|2025-01-07 18:55:00|10354.1|10353.5|10354.7|10354.1|10355.7|10355.1|10349.8|10349.2|199
1736276400000|2025-01-07 19:00:00|10354|10353.4|10358.3|10357.7|10359|10358.4|10353|10352.4|220
1736276700000|2025-01-07 19:05:00|10358.2|10357.6|10358|10357.1|10358.7|10357.9|10355.8|10354.9|174
1736277000000|2025-01-07 19:10:00|10358.2|10357.3|10355.7|10354.8|10358.5|10357.6|10355.6|10354.7|142
1736277300000|2025-01-07 19:15:00|10355.6|10354.7|10356.3|10355.4|10357.2|10356.3|10352.7|10351.8|205
1736277600000|2025-01-07 19:20:00|10356.4|10355.5|10355.9|10355.3|10357.3|10356.4|10355.1|10354.2|131
1736277900000|2025-01-07 19:25:00|10356|10355.4|10358|10357.4|10358.1|10357.5|10356|10355.2|117
1736278200000|2025-01-07 19:30:00|10357.7|10357.1|10356.5|10355.6|10358.2|10357.6|10356.1|10355.2|125
1736278500000|2025-01-07 19:35:00|10356.6|10355.7|10355.2|10354.6|10357.4|10356.6|10354.5|10353.6|103
1736278800000|2025-01-07 19:40:00|10355.1|10354.5|10358.9|10358.3|10359.2|10358.6|10353.7|10352.8|181
1736279100000|2025-01-07 19:45:00|10358.8|10358.2|10358.2|10357.6|10360.1|10359.5|10358|10357.4|132
1736279400000|2025-01-07 19:50:00|10358.1|10357.5|10358.7|10358.1|10359.5|10358.9|10357.5|10356.9|133
1736279700000|2025-01-07 19:55:00|10358.9|10358.3|10355.6|10355|10358.9|10358.3|10354.1|10353.5|192
1736280000000|2025-01-07 20:00:00|10355.3|10354.7|10353.1|10352.2|10356.6|10356|10353.1|10352.2|224
1736280300000|2025-01-07 20:05:00|10353.2|10352.3|10351.1|10350.5|10353.3|10352.4|10351.1|10350.5|102
1736280600000|2025-01-07 20:10:00|10350.8|10350.2|10350.9|10350|10351.6|10351|10349|10348.4|91
1736280900000|2025-01-07 20:15:00|10351|10350.1|10350.7|10350.1|10351.2|10350.5|10349.3|10348.6|86
1736281200000|2025-01-07 20:20:00|10350.9|10350.3|10349.6|10349|10351|10350.4|10349|10348.4|98
1736281500000|2025-01-07 20:25:00|10349.2|10348.6|10348|10347.4|10349.7|10348.8|10347|10346.1|131
1736281800000|2025-01-07 20:30:00|10348.1|10347.5|10346.8|10346.2|10348.4|10347.8|10345.9|10345|131
1736282100000|2025-01-07 20:35:00|10346.9|10346.3|10347.1|10346|10347.2|10346.4|10345.3|10344.5|173
1736282400000|2025-01-07 20:40:00|10347|10346.1|10346.1|10345.5|10348.2|10347.6|10346.1|10345.5|155
1736282700000|2025-01-07 20:45:00|10345.9|10345.3|10346.7|10346.1|10347|10346.4|10345.5|10344.9|79
1736283000000|2025-01-07 20:50:00|10346.8|10346.2|10347.5|10346.9|10348.2|10347.6|10345.2|10344.6|110
1736283300000|2025-01-07 20:55:00|10347.8|10347.2|10345|10343.9|10347.8|10347.2|10344.5|10343.7|126
1736283600000|2025-01-07 21:00:00|10344.5|10343.6|10344.3|10343.7|10344.7|10343.9|10344.2|10343.5|39
1736283900000|2025-01-07 21:05:00|10344.2|10343.6|10342.4|10341.8|10344.4|10343.8|10341.2|10340.6|63
1736284200000|2025-01-07 21:10:00|10342.9|10342.3|10343.2|10342.6|10343.7|10343.1|10342.9|10342.3|37
1736284500000|2025-01-07 21:15:00|10343.3|10342.7|10342|10341.4|10343.3|10342.7|10341.4|10340.7|40
1736284800000|2025-01-07 21:20:00|10341.7|10341.1|10341.4|10340.8|10342.4|10341.8|10341.2|10340.5|45
1736285100000|2025-01-07 21:25:00|10341.6|10340.7|10343.6|10343|10343.7|10343.1|10341.1|10340.5|54
1736285400000|2025-01-07 21:30:00|10343.7|10343.1|10343.6|10342.7|10343.9|10343.3|10342.8|10342.1|61
1736285700000|2025-01-07 21:35:00|10343.7|10342.8|10342.8|10341.9|10343.7|10342.8|10342.7|10341.8|30
1736286000000|2025-01-07 21:40:00|10342.7|10341.8|10341.1|10340.2|10343.1|10342.1|10341|10340.1|40
1736286300000|2025-01-07 21:45:00|10341.4|10340.5|10341.6|10340.7|10341.6|10340.7|10340.9|10339.9|69
1736286600000|2025-01-07 21:50:00|10341.7|10340.8|10341.2|10340.3|10342.2|10341.3|10341.2|10340.3|61
1736286900000|2025-01-07 21:55:00|10341.5|10340|10343.2|10337.1|10343.2|10340|10340.5|10337|98
1736287200000|2025-01-07 22:00:00|10344.4|10337.8|10347.5|10340.9|10347.5|10340.9|10344.3|10337.7|10
1736287500000|2025-01-07 22:05:00|10347.1|10340.5|10343.2|10337.4|10347.6|10341|10342.9|10337.2|37
1736287800000|2025-01-07 22:10:00|10343|10337.5|10347.2|10340.6|10347.4|10340.8|10342.8|10337.4|50
1736288100000|2025-01-07 22:15:00|10346.1|10339.7|10345.5|10339.7|10346.6|10340|10345.3|10339.2|30
1736288400000|2025-01-07 22:20:00|10345.2|10339.3|10343.9|10339.2|10345.5|10339.7|10343.4|10339.1|45
1736288700000|2025-01-07 22:25:00|10343|10339.3|10345.7|10340.5|10345.7|10340.6|10342.7|10339.2|49
1736289000000|2025-01-07 22:30:00|10345.8|10340.7|10344.2|10339.8|10345.9|10340.7|10344.2|10339.4|33
1736289300000|2025-01-07 22:35:00|10344.1|10339.9|10344.1|10340.6|10344.4|10340.7|10343.7|10339.8|58
1736289600000|2025-01-07 22:40:00|10344|10340.5|10344.2|10341.1|10344.4|10341.4|10343.7|10340.5|54
1736289900000|2025-01-07 22:45:00|10344.3|10340.9|10344.7|10341|10344.7|10341|10344.2|10340.9|9
1736290200000|2025-01-07 22:50:00|10344.9|10341.2|10345.1|10341.6|10345.1|10341.6|10344.7|10341|29
1736290500000|2025-01-07 22:55:00|10344.9|10341.4|10344.5|10341.1|10345.1|10341.6|10344.5|10341.1|77
1736290800000|2025-01-07 23:00:00|10345.3|10340.2|10343.6|10341.3|10345.8|10342.6|10342.9|10339.5|128
1736291100000|2025-01-07 23:05:00|10343.3|10341.6|10341.8|10340.9|10344|10342.5|10341.7|10340|78
1736291400000|2025-01-07 23:10:00|10341.9|10341|10340.1|10339.2|10341.9|10341|10339.6|10338.7|76
1736291700000|2025-01-07 23:15:00|10340|10339.1|10341.5|10340.6|10342|10341.1|10340|10339.1|36
1736292000000|2025-01-07 23:20:00|10341.6|10340.7|10342.6|10341.7|10343|10342.1|10341.6|10340.7|31
1736292300000|2025-01-07 23:25:00|10342.8|10341.9|10342.8|10341.9|10343.2|10342.3|10342.7|10341.8|32
1736292600000|2025-01-07 23:30:00|10342.7|10341.8|10343.5|10342.6|10343.6|10342.7|10342.5|10341.6|28
1736292900000|2025-01-07 23:35:00|10343.2|10342.3|10343.1|10342.2|10343.3|10342.4|10342.9|10342|17
1736293200000|2025-01-07 23:40:00|10343.5|10342.6|10345.2|10344.3|10345.2|10344.3|10342.6|10341.7|44
1736293500000|2025-01-07 23:45:00|10345.1|10344.2|10344.8|10343.9|10345.5|10344.6|10344.5|10343.6|48
1736293800000|2025-01-07 23:50:00|10345|10343.8|10344.9|10344|10345.2|10344.3|10344.2|10343.3|53
1736294100000|2025-01-07 23:55:00|10344.8|10344.2|10342|10341.4|10345.1|10344.5|10341.6|10340.7|65
1736294400000|2025-01-08 00:00:00|10342.1|10341.5|10344|10343.4|10344.6|10344|10342.1|10341.5|91
1736294700000|2025-01-08 00:05:00|10344.1|10343.5|10344.4|10343.8|10345.1|10344.5|10343.4|10342.5|93
1736295000000|2025-01-08 00:10:00|10344.6|10344|10345.8|10345.2|10346|10345.3|10343.7|10342.9|71
1736295300000|2025-01-08 00:15:00|10345.7|10345.1|10346|10345.1|10346.3|10345.7|10345.3|10344.7|76
1736295600000|2025-01-08 00:20:00|10346.2|10345.3|10348.5|10347.9|10348.5|10347.9|10346.2|10345.3|107
1736295900000|2025-01-08 00:25:00|10348.6|10348|10349.5|10348.6|10349.7|10349|10347.9|10347.3|79
1736296200000|2025-01-08 00:30:00|10349.6|10348.7|10346.5|10345.9|10349.6|10348.7|10345.3|10344.4|181
1736296500000|2025-01-08 00:35:00|10346.3|10345.7|10346.7|10346.1|10346.7|10346.1|10344.7|10344.1|108
1736296800000|2025-01-08 00:40:00|10347|10346.4|10349.1|10348.5|10349.5|10348.9|10346.6|10346|98
1736297100000|2025-01-08 00:45:00|10349|10348.4|10348.1|10347.2|10349|10348.4|10347|10346.4|71
1736297400000|2025-01-08 00:50:00|10348.3|10347.4|10345.9|10345.3|10348.5|10347.6|10345.4|10344.5|124
1736297700000|2025-01-08 00:55:00|10345.8|10345.2|10347.1|10346.5|10347.2|10346.5|10344.4|10343.8|142
1736298000000|2025-01-08 01:00:00|10347.2|10346.6|10346.4|10345.8|10347.6|10347|10346.2|10345.6|148
1736298300000|2025-01-08 01:05:00|10346.3|10345.7|10349.3|10348.7|10349.4|10348.8|10345.9|10345|118
1736298600000|2025-01-08 01:10:00|10349.4|10348.8|10347.8|10346.9|10349.9|10349.2|10347.8|10346.9|122
1736298900000|2025-01-08 01:15:00|10347.9|10347|10346.7|10346.1|10348.5|10347.9|10346.6|10346|122
1736299200000|2025-01-08 01:20:00|10346.6|10346|10348.1|10347.5|10349.4|10348.6|10346.6|10346|63
1736299500000|2025-01-08 01:25:00|10348|10347.4|10349.2|10348.6|10349.7|10349|10348|10347.4|58
1736299800000|2025-01-08 01:30:00|10349.1|10348.5|10350.2|10349.6|10351|10350.1|10347.6|10347|107
1736300100000|2025-01-08 01:35:00|10350.1|10349.5|10351|10350.4|10351.2|10350.6|10350.1|10349.5|100
1736300400000|2025-01-08 01:40:00|10351.1|10350.5|10350.6|10349.7|10352.8|10351.9|10350.5|10349.7|105
1736300700000|2025-01-08 01:45:00|10350.7|10349.8|10350.1|10349.2|10350.7|10349.9|10348.6|10348|87
1736301000000|2025-01-08 01:50:00|10350|10349.1|10351.5|10350.9|10352.3|10351.7|10349.6|10349|58
1736301300000|2025-01-08 01:55:00|10351.6|10351|10353.3|10352.4|10353.5|10352.8|10351.6|10351|65
1736301600000|2025-01-08 02:00:00|10353.4|10352.5|10354.1|10353.5|10354.3|10353.7|10352.6|10351.8|86
1736301900000|2025-01-08 02:05:00|10354.2|10353.6|10354.9|10354.3|10355.1|10354.5|10353|10352.4|71
1736302200000|2025-01-08 02:10:00|10355|10354.4|10354.7|10354.1|10355.2|10354.6|10354|10353.4|73
1736302500000|2025-01-08 02:15:00|10354.6|10354|10353.7|10353.1|10354.8|10354.2|10353.1|10352.5|56
1736302800000|2025-01-08 02:20:00|10353.6|10353|10353.1|10352.5|10353.8|10353.2|10352.8|10352.2|59
1736303100000|2025-01-08 02:25:00|10353|10352.4|10353.4|10352.5|10354|10353.3|10352.9|10352.2|63
1736303400000|2025-01-08 02:30:00|10353.5|10352.6|10352.6|10352|10353.8|10352.9|10352.1|10351.5|66
1736303700000|2025-01-08 02:35:00|10352.5|10351.9|10352.6|10351.7|10353.1|10352.5|10352.2|10351.4|51
1736304000000|2025-01-08 02:40:00|10352.7|10351.8|10353.9|10353.3|10354|10353.4|10352|10351.1|67
1736304300000|2025-01-08 02:45:00|10353.8|10353.2|10353.9|10353.3|10353.9|10353.3|10353.3|10352.6|37
1736304600000|2025-01-08 02:50:00|10353.7|10353.1|10354.8|10354.2|10354.9|10354.3|10352.6|10352|68
1736304900000|2025-01-08 02:55:00|10354.7|10354.1|10354.5|10353.9|10355|10354.2|10354.4|10353.5|50
1736305200000|2025-01-08 03:00:00|10353.9|10353.3|10353.3|10352.7|10354.2|10353.6|10352.7|10352.1|63
1736305500000|2025-01-08 03:05:00|10353.8|10352.9|10353.7|10353.1|10354.1|10353.5|10353.5|10352.8|46
1736305800000|2025-01-08 03:10:00|10353.6|10353|10352.8|10351.9|10354.1|10353.5|10352.8|10351.9|54
1736306100000|2025-01-08 03:15:00|10352.7|10351.8|10353.1|10352.5|10353.9|10353|10352.2|10351.3|60
1736306400000|2025-01-08 03:20:00|10353.2|10352.6|10353|10352.4|10353.3|10352.7|10351.9|10351.3|53
1736306700000|2025-01-08 03:25:00|10353.1|10352.5|10350.7|10349.8|10353.7|10353.1|10350.7|10349.8|75
1736307000000|2025-01-08 03:30:00|10350.8|10349.9|10347.2|10346.3|10350.9|10350|10347.2|10346.3|106
1736307300000|2025-01-08 03:35:00|10347.3|10346.4|10347.7|10346.8|10347.9|10347.3|10347.1|10346.2|39
1736307600000|2025-01-08 03:40:00|10347.8|10346.9|10347.2|10346.6|10347.8|10347|10346.7|10346.1|42
1736307900000|2025-01-08 03:45:00|10347.1|10346.5|10349.2|10348.3|10349.2|10348.3|10347.1|10346.5|52
1736308200000|2025-01-08 03:50:00|10349.4|10348.5|10348.7|10348.1|10349.8|10349.2|10348.7|10348.1|51
1736308500000|2025-01-08 03:55:00|10348.8|10348.2|10348|10347.4|10349.3|10348.6|10348|10347.4|39
1736308800000|2025-01-08 04:00:00|10347.9|10347.3|10348.6|10348|10349.3|10348.7|10347.9|10347.3|47
1736309100000|2025-01-08 04:05:00|10348.7|10348.1|10350.1|10349.5|10350.1|10349.5|10348.5|10347.9|48
1736309400000|2025-01-08 04:10:00|10350.6|10350|10352.3|10351.7|10352.4|10351.8|10350.6|10350|28
1736309700000|2025-01-08 04:15:00|10352.4|10351.5|10351.1|10350.2|10352.4|10351.6|10350.6|10350|47
1736310000000|2025-01-08 04:20:00|10351.5|10350.6|10350.4|10349.8|10351.5|10350.6|10349.9|10349.3|54
1736310300000|2025-01-08 04:25:00|10350.3|10349.7|10350.7|10350.1|10351.1|10350.2|10350|10349.1|48
1736310600000|2025-01-08 04:30:00|10351|10350.4|10351.4|10350.5|10351.7|10351.1|10351|10350.4|38
1736310900000|2025-01-08 04:35:00|10351.3|10350.4|10350.4|10349.8|10351.3|10350.6|10350.2|10349.4|42
1736311200000|2025-01-08 04:40:00|10350.6|10349.5|10348.3|10347.4|10350.8|10350.1|10348.3|10347.4|55
1736311500000|2025-01-08 04:45:00|10348.2|10347.3|10349.8|10348.9|10349.9|10349.3|10348|10347.1|53
1736311800000|2025-01-08 04:50:00|10349.7|10348.8|10350.1|10349.5|10350.3|10349.5|10349.1|10348.5|73
1736312100000|2025-01-08 04:55:00|10350.2|10349.6|10351.6|10350.7|10351.9|10351|10350.2|10349.6|40
1736312400000|2025-01-08 05:00:00|10351.7|10351|10351.7|10350.8|10352.5|10351.6|10351.4|10350.6|76
1736312700000|2025-01-08 05:05:00|10351.5|10350.9|10350.4|10349.8|10351.5|10350.9|10350|10349.4|65
1736313000000|2025-01-08 05:10:00|10350.3|10349.7|10350.6|10350|10351.3|10350.6|10350.1|10349.5|74
1736313300000|2025-01-08 05:15:00|10350.4|10349.8|10353.1|10352.5|10353.1|10352.5|10350.4|10349.8|44
1736313600000|2025-01-08 05:20:00|10352.8|10352.2|10354.1|10353.2|10354.3|10353.4|10352.6|10351.9|59
1736313900000|2025-01-08 05:25:00|10354|10353.1|10355.3|10354.7|10355.6|10355|10353.6|10352.7|49
1736314200000|2025-01-08 05:30:00|10355.2|10354.6|10355.2|10354.6|10356.3|10355.4|10355|10354.4|58
1736314500000|2025-01-08 05:35:00|10354.9|10354|10355.2|10354.3|10355.3|10354.6|10353.8|10353.2|78
1736314800000|2025-01-08 05:40:00|10355|10354.4|10353.6|10353|10355|10354.4|10353.5|10352.9|37
1736315100000|2025-01-08 05:45:00|10353.5|10352.9|10354.3|10353.7|10354.4|10353.8|10353.2|10352.6|53
1736315400000|2025-01-08 05:50:00|10354.4|10353.8|10355.3|10354.4|10355.7|10354.8|10354.4|10353.8|72
1736315700000|2025-01-08 05:55:00|10355.4|10354.5|10355.3|10354.7|10356.4|10355.5|10354.9|10354|76
1736316000000|2025-01-08 06:00:00|10355.4|10354.8|10357.5|10356.9|10357.5|10356.9|10355.3|10354.7|83
1736316300000|2025-01-08 06:05:00|10357.6|10357|10357.6|10356.7|10357.8|10357.2|10355.9|10355.3|69
1736316600000|2025-01-08 06:10:00|10357.5|10356.6|10357.1|10356.5|10357.9|10357.3|10356.5|10355.9|86
1736316900000|2025-01-08 06:15:00|10357.2|10356.6|10354.7|10354.1|10357.7|10357.1|10354.6|10354|71
1736317200000|2025-01-08 06:20:00|10354.6|10354|10354.7|10354.1|10355.5|10354.9|10353.8|10352.9|65
1736317500000|2025-01-08 06:25:00|10354.8|10353.9|10354.7|10354.1|10355.3|10354.5|10353.7|10353.1|76
1736317800000|2025-01-08 06:30:00|10354.6|10354|10353.5|10352.9|10355|10354.2|10353.5|10352.8|62
1736318100000|2025-01-08 06:35:00|10353.7|10352.8|10356|10355.1|10356.2|10355.3|10353.4|10352.5|70
1736318400000|2025-01-08 06:40:00|10356.1|10355.5|10355.8|10355.2|10356.6|10356|10355.2|10354.6|74
1736318700000|2025-01-08 06:45:00|10356|10355.4|10355|10354.4|10357.1|10356.5|10355|10354.1|62
1736319000000|2025-01-08 06:50:00|10354.9|10354.3|10354.6|10354|10356.1|10355.5|10354.2|10353.6|67
1736319300000|2025-01-08 06:55:00|10353.9|10353.3|10352.5|10350.6|10354|10353.3|10346.8|10345.9|223
1736319600000|2025-01-08 07:00:00|10352.1|10350|10344.1|10343.2|10352.7|10350.7|10343.1|10342.2|439
1736319900000|2025-01-08 07:05:00|10344.2|10343.6|10343.2|10342.6|10346.3|10345.5|10341.9|10341.3|231
1736320200000|2025-01-08 07:10:00|10343.3|10342.7|10345.7|10345.1|10345.9|10345.3|10341.5|10340.7|222
1736320500000|2025-01-08 07:15:00|10345.9|10345.3|10344.3|10343.7|10346.9|10346.3|10344.2|10343.6|160
1736320800000|2025-01-08 07:20:00|10343.3|10342.7|10347|10346.1|10348.3|10347.5|10343.3|10342.7|241
1736321100000|2025-01-08 07:25:00|10346.6|10345.7|10344.9|10344.3|10346.7|10345.8|10343.9|10343.3|182
1736321400000|2025-01-08 07:30:00|10344.8|10344.2|10342|10341.4|10344.9|10344.3|10340.5|10339.9|253
1736321700000|2025-01-08 07:35:00|10341.9|10341.3|10342.9|10342.3|10343.4|10342.8|10340.2|10339.4|168
1736322000000|2025-01-08 07:40:00|10343|10342.1|10336.4|10335|10343.6|10342.8|10334.9|10333.9|329
1736322300000|2025-01-08 07:45:00|10336.3|10334.9|10334.3|10333.7|10337.8|10337.2|10333|10332.1|252
1736322600000|2025-01-08 07:50:00|10334.6|10334|10336|10335.1|10337.1|10336.4|10332.4|10331.8|249
1736322900000|2025-01-08 07:55:00|10335.4|10334.5|10332.7|10332.1|10335.6|10334.7|10328.8|10328.2|328
1736323200000|2025-01-08 08:00:00|10332.5|10331.9|10329.9|10329|10338.4|10337.5|10329.2|10328.4|447
1736323500000|2025-01-08 08:05:00|10329.8|10328.9|10323|10322.1|10331.5|10330.3|10322.6|10321.7|455
1736323800000|2025-01-08 08:10:00|10323.1|10322.2|10331.2|10330.3|10331.7|10330.8|10323.1|10322.2|360
1736324100000|2025-01-08 08:15:00|10331.3|10330.2|10338.6|10338|10340.2|10339.3|10330.7|10329.8|349
1736324400000|2025-01-08 08:20:00|10338.9|10338.3|10332.2|10331.3|10339.5|10338.9|10332.1|10331.2|295
1736324700000|2025-01-08 08:25:00|10332.1|10331.2|10325.7|10325.1|10332.1|10331.2|10325.5|10324.9|311
1736325000000|2025-01-08 08:30:00|10325.6|10325|10326|10325.4|10330.4|10329.7|10324|10323.4|290
1736325300000|2025-01-08 08:35:00|10325.9|10325.3|10327.4|10326.8|10331|10330.4|10325.5|10324.8|226
1736325600000|2025-01-08 08:40:00|10327.3|10326.7|10328.7|10328.1|10333.1|10332.5|10326.9|10326.3|258
1736325900000|2025-01-08 08:45:00|10328.4|10327.8|10320.7|10319.8|10328.6|10327.8|10320.6|10319.7|267
1736326200000|2025-01-08 08:50:00|10320.9|10320|10323.5|10322.9|10324|10323.4|10319.1|10318.5|300
1736326500000|2025-01-08 08:55:00|10323.7|10323.1|10319.2|10318.3|10325.7|10325.1|10318.4|10317.7|298
1736326800000|2025-01-08 09:00:00|10319.1|10318.2|10323.2|10322.3|10323.3|10322.4|10318.7|10317.8|298
1736327100000|2025-01-08 09:05:00|10323.3|10322.4|10325.4|10324.8|10326.7|10326.1|10322.2|10321.3|403
1736327400000|2025-01-08 09:10:00|10325.3|10324.7|10325.1|10324.5|10326.7|10326.1|10322.7|10322.1|257
1736327700000|2025-01-08 09:15:00|10324.9|10324.3|10323.8|10323.2|10326.5|10325.9|10322.5|10321.9|242
1736328000000|2025-01-08 09:20:00|10323.7|10323.1|10318.9|10318|10324.4|10323.6|10318.6|10317.7|253
1736328300000|2025-01-08 09:25:00|10318.8|10317.9|10321|10320.4|10321.1|10320.5|10316.1|10315.2|280
1736328600000|2025-01-08 09:30:00|10321.2|10320.6|10323.5|10322.9|10323.9|10323.3|10320.1|10319.5|219
1736328900000|2025-01-08 09:35:00|10322.8|10321.9|10324.3|10323.4|10324.7|10323.8|10318.7|10318.1|267
1736329200000|2025-01-08 09:40:00|10324.2|10323.3|10322.9|10322.3|10325|10324.4|10322|10321.4|200
1736329500000|2025-01-08 09:45:00|10322.6|10322|10318|10317.4|10322.6|10322|10317.6|10317|187
1736329800000|2025-01-08 09:50:00|10317.9|10317.3|10319|10318.4|10322.6|10322|10317.9|10317.3|213
1736330100000|2025-01-08 09:55:00|10318.7|10318.1|10320.2|10319|10320.4|10319.5|10317.4|10316.8|194
1736330400000|2025-01-08 10:00:00|10320|10318.8|10316.5|10315.9|10321.8|10320.9|10316.5|10315.9|243
1736330700000|2025-01-08 10:05:00|10316.4|10315.8|10314|10313.4|10318.7|10317.8|10312.7|10312.1|261
1736331000000|2025-01-08 10:10:00|10314.5|10313.9|10314.6|10314|10315.5|10314.9|10310.6|10309.7|232
1736331300000|2025-01-08 10:15:00|10314.5|10313.9|10313.6|10312.7|10317.2|10316.6|10312.9|10312.3|218
1736331600000|2025-01-08 10:20:00|10313.5|10312.6|10313.5|10312.9|10315.3|10314.7|10313|10312.4|161
1736331900000|2025-01-08 10:25:00|10313.4|10312.8|10315.2|10314.6|10318.2|10317.4|10313|10312.4|239
1736332200000|2025-01-08 10:30:00|10315.1|10314.5|10315.7|10314.8|10316.5|10315.6|10311.9|10311.3|242
1736332500000|2025-01-08 10:35:00|10315.6|10314.7|10315|10314.4|10316.2|10315.6|10314.1|10313.5|168
1736332800000|2025-01-08 10:40:00|10315.1|10314.5|10314.7|10314.1|10315.9|10315.3|10311.4|10310.8|199
1736333100000|2025-01-08 10:45:00|10314.6|10314|10314.9|10314.3|10316.4|10315.8|10312.8|10312.2|197
1736333400000|2025-01-08 10:50:00|10314.8|10314.2|10318.5|10317.9|10319|10318.1|10314.3|10313.7|200
1736333700000|2025-01-08 10:55:00|10318.6|10318|10319.3|10318.7|10320.7|10320.1|10318|10317.4|178
1736334000000|2025-01-08 11:00:00|10319.1|10318.5|10318.6|10318|10320.2|10319.6|10317.4|10316.8|197
1736334300000|2025-01-08 11:05:00|10318.7|10318.1|10316.9|10316.3|10320|10319.4|10316.7|10316.1|253
1736334600000|2025-01-08 11:10:00|10317.1|10316.5|10311.6|10311|10318.8|10318|10311.6|10311|368
1736334900000|2025-01-08 11:15:00|10311.5|10310.9|10307.6|10307|10312.1|10311.5|10307.6|10307|297
1736335200000|2025-01-08 11:20:00|10307.5|10306.9|10307.7|10307.1|10310.1|10309.5|10306|10305.4|438
1736335500000|2025-01-08 11:25:00|10307.3|10306.7|10300.8|10300.2|10307.3|10306.7|10300.7|10299.9|541
1736335800000|2025-01-08 11:30:00|10300.9|10300.3|10284.9|10284|10301|10300.4|10280.3|10279.4|1143
1736336100000|2025-01-08 11:35:00|10284.5|10283.6|10276.1|10275.5|10287.9|10287|10275.3|10274.4|961
1736336400000|2025-01-08 11:40:00|10276.4|10275.8|10285.4|10284.5|10286|10285.1|10273.8|10272.9|767
1736336700000|2025-01-08 11:45:00|10285.6|10284.7|10294.7|10294.1|10296.3|10295.4|10285.3|10284.1|915
1736337000000|2025-01-08 11:50:00|10294.8|10294.2|10294|10293.1|10298.1|10297.5|10292.2|10291.3|493
1736337300000|2025-01-08 11:55:00|10293.9|10293|10298.3|10297.4|10298.3|10297.4|10292.3|10291.4|293
1736337600000|2025-01-08 12:00:00|10298.2|10297.3|10292.7|10292.1|10300.3|10299.5|10291.9|10291|461
1736337900000|2025-01-08 12:05:00|10292.8|10292.2|10294|10293.4|10296.2|10295.6|10292.1|10291.5|250
1736338200000|2025-01-08 12:10:00|10293.6|10293|10290|10289.4|10295.5|10294.9|10289.7|10289.1|266
1736338500000|2025-01-08 12:15:00|10289.8|10289.2|10286.2|10285.6|10292.4|10291.8|10285.4|10284.8|365
1736338800000|2025-01-08 12:20:00|10286.1|10285.5|10287.2|10286.6|10290.2|10289.6|10284.7|10284.1|455
1736339100000|2025-01-08 12:25:00|10287.8|10287.2|10289.2|10288.6|10293.3|10292.7|10286.1|10285.5|389
1736339400000|2025-01-08 12:30:00|10289.1|10288.5|10289.3|10288.4|10291.3|10290.2|10283.5|10282.9|413
1736339700000|2025-01-08 12:35:00|10289.2|10288.3|10296|10294.7|10296|10294.7|10289.2|10288.3|426
1736340000000|2025-01-08 12:40:00|10295.8|10294.6|10292.7|10292.1|10300.6|10299.7|10291.7|10290.9|494
1736340300000|2025-01-08 12:45:00|10292.9|10292.3|10285.7|10285.1|10295.2|10294.3|10284.7|10283.8|411
1736340600000|2025-01-08 12:50:00|10285.8|10285.2|10282.6|10282|10288.2|10287.4|10282|10281.4|330
1736340900000|2025-01-08 12:55:00|10281.9|10281.3|10283.2|10282.3|10283.7|10283.1|10281.2|10280.6|324
1736341200000|2025-01-08 13:00:00|10282.9|10282.4|10288.9|10288|10295.3|10294.4|10282.9|10282.3|919
1736341500000|2025-01-08 13:05:00|10289|10288.1|10286.1|10285.2|10289|10288.1|10281.3|10280.4|525
1736341800000|2025-01-08 13:10:00|10286.2|10285.3|10291.1|10286.6|10291.1|10290.1|10286|10285.2|339
1736342100000|2025-01-08 13:15:00|10292.5|10286.5|10290.5|10289.9|10298.7|10296.5|10290.1|10286.5|651
1736342400000|2025-01-08 13:20:00|10290.7|10290.1|10300.4|10299.5|10300.9|10300|10289.6|10289|596
1736342700000|2025-01-08 13:25:00|10300.7|10299.8|10299|10293|10304.5|10303.8|10296.3|10292.6|522
1736343000000|2025-01-08 13:30:00|10299.5|10293.5|10292.3|10291.4|10303.2|10301.9|10292.3|10291.4|879
1736343300000|2025-01-08 13:35:00|10292.6|10292|10292.8|10291.9|10298.4|10297.5|10292|10291.3|701
1736343600000|2025-01-08 13:40:00|10292.7|10291.8|10294.8|10294.2|10297.5|10296.6|10291.1|10290.5|580
1736343900000|2025-01-08 13:45:00|10294.7|10294.1|10296.7|10295.8|10299.1|10298.2|10291.4|10290.8|561
1736344200000|2025-01-08 13:50:00|10296.8|10295.9|10298.7|10297.8|10298.7|10297.8|10292|10291.4|510
1736344500000|2025-01-08 13:55:00|10299|10298.1|10303.7|10303.1|10304.6|10304|10298.4|10297.8|652
1736344800000|2025-01-08 14:00:00|10303.6|10303|10302.6|10301.7|10307.9|10307|10302.3|10301.4|746
1736345100000|2025-01-08 14:05:00|10302.5|10301.6|10299.5|10298.6|10304.3|10303.4|10299.1|10298.2|428
1736345400000|2025-01-08 14:10:00|10299.1|10298.2|10299.2|10298.6|10301.3|10300.4|10297.6|10296.7|431
1736345700000|2025-01-08 14:15:00|10299.4|10298.8|10297.1|10296.2|10299.6|10298.8|10294.1|10293.2|384
1736346000000|2025-01-08 14:20:00|10297.2|10296.3|10295.3|10294.7|10299.7|10298.8|10294|10293.2|363
1736346300000|2025-01-08 14:25:00|10295.7|10294.8|10293.9|10293.3|10297.6|10296.8|10293.6|10292.8|267
1736346600000|2025-01-08 14:30:00|10293.7|10293.1|10296|10295.4|10296.5|10295.9|10291.3|10290.4|386
1736346900000|2025-01-08 14:35:00|10295.8|10295.2|10292.3|10291.7|10296.9|10296|10291.9|10291.1|405
1736347200000|2025-01-08 14:40:00|10292.6|10292|10293.5|10292.3|10297.2|10296.5|10290.8|10289.9|501
1736347500000|2025-01-08 14:45:00|10293.7|10292.4|10299.2|10298.3|10299.2|10298.3|10292.5|10291.2|686
1736347800000|2025-01-08 14:50:00|10299.3|10298.4|10292.2|10291.6|10302.4|10301.5|10291.1|10290.5|451
1736348100000|2025-01-08 14:55:00|10292.3|10291.7|10291.8|10291.2|10292.4|10291.7|10289.4|10288.8|316
1736348400000|2025-01-08 15:00:00|10291.7|10291.1|10301.3|10300.4|10302.4|10301.8|10291.7|10291.1|410
1736348700000|2025-01-08 15:05:00|10301.7|10300.8|10306.5|10305.6|10310.5|10309.6|10301.4|10300.5|438
1736349000000|2025-01-08 15:10:00|10306.7|10305.8|10308.1|10307.2|10309.4|10308.6|10301.4|10300.7|414
1736349300000|2025-01-08 15:15:00|10308.7|10307.8|10305.7|10305.1|10309|10308.1|10304.1|10303.5|364
1736349600000|2025-01-08 15:20:00|10305.6|10305|10303.6|10303|10305.9|10305|10302.1|10301.2|369
1736349900000|2025-01-08 15:25:00|10303.4|10302.8|10301.5|10300.6|10305.5|10304.9|10300.6|10300|334
1736350200000|2025-01-08 15:30:00|10301.6|10300.7|10299.3|10298.4|10302.7|10301.8|10297.7|10296.9|438
1736350500000|2025-01-08 15:35:00|10298.8|10298.2|10300.2|10299.6|10303.5|10302.6|10298.6|10298|353
1736350800000|2025-01-08 15:40:00|10300.3|10299.7|10299.4|10298.8|10301.4|10300.8|10295.8|10294.9|385
1736351100000|2025-01-08 15:45:00|10299.1|10298.5|10300.2|10299.6|10300.7|10300.1|10295.8|10294.9|445
1736351400000|2025-01-08 15:50:00|10300.1|10299.5|10300.9|10300.3|10301.9|10301.3|10296.6|10296|366
1736351700000|2025-01-08 15:55:00|10300.8|10300.2|10302|10301.4|10303.9|10303.3|10299.3|10298.7|405
1736352000000|2025-01-08 16:00:00|10302.1|10301.5|10299.2|10298.3|10302.8|10302.1|10296.6|10295.7|408
1736352300000|2025-01-08 16:05:00|10299|10298.1|10297.9|10297.3|10300.4|10299.8|10295.7|10294.9|297
1736352600000|2025-01-08 16:10:00|10298|10297.4|10300|10299.1|10300.5|10299.7|10294.9|10294.3|238
1736352900000|2025-01-08 16:15:00|10300.1|10299.2|10299.2|10298.6|10301.2|10300.3|10297|10296.4|222
1736353200000|2025-01-08 16:20:00|10299.3|10298.7|10306.1|10305.2|10308.9|10307.6|10299.3|10298.7|396
1736353500000|2025-01-08 16:25:00|10306|10305.1|10303.9|10303.3|10307.1|10306.2|10300.7|10300.1|305
1736353800000|2025-01-08 16:30:00|10303.8|10303.2|10303.8|10303.2|10305|10304.4|10302.4|10301.8|270
1736354100000|2025-01-08 16:35:00|10303.9|10303.3|10304.9|10304.3|10306.6|10306|10303.5|10302.8|230
1736354400000|2025-01-08 16:40:00|10305|10304.4|10305.8|10304.9|10311.6|10311|10305|10304.4|374
1736354700000|2025-01-08 16:45:00|10305.9|10305|10308.4|10307.8|10308.9|10308.3|10302.4|10301.8|322
1736355000000|2025-01-08 16:50:00|10308.6|10308|10313.1|10312.5|10314.1|10313.5|10308|10307.4|257
1736355300000|2025-01-08 16:55:00|10313.3|10312.7|10312.9|10312.3|10314.8|10314.2|10311.7|10310.8|273
1736355600000|2025-01-08 17:00:00|10313|10312.4|10308.5|10307.9|10313.6|10313|10308.5|10307.9|268
1736355900000|2025-01-08 17:05:00|10308.6|10308|10306.6|10306|10309.1|10308.5|10304.5|10303.9|299
1736356200000|2025-01-08 17:10:00|10306.4|10305.8|10304.3|10303.7|10306.5|10305.9|10303.1|10302.5|210
1736356500000|2025-01-08 17:15:00|10304.4|10303.8|10301.1|10300.5|10305.7|10305.1|10298.8|10298.2|232
1736356800000|2025-01-08 17:20:00|10301.4|10300.8|10304.3|10303.7|10304.9|10304|10301.4|10300.8|180
1736357100000|2025-01-08 17:25:00|10304.4|10303.8|10303.3|10302.7|10305.1|10304.5|10301|10300.4|322
1736357400000|2025-01-08 17:30:00|10303.4|10302.8|10302.4|10301.8|10304|10303.4|10301.5|10300.9|205
1736357700000|2025-01-08 17:35:00|10302.6|10302|10300.1|10299.2|10302.9|10302.3|10298.5|10297.9|247
1736358000000|2025-01-08 17:40:00|10300|10299.1|10305.3|10304.7|10305.3|10304.7|10299|10298.4|185
1736358300000|2025-01-08 17:45:00|10305.2|10304.6|10302.6|10302|10305.5|10304.9|10302|10301.4|164
1736358600000|2025-01-08 17:50:00|10303.1|10302.5|10304.7|10304.1|10306.6|10306|10303.1|10302.5|163
1736358900000|2025-01-08 17:55:00|10305.2|10304.6|10305.7|10305.1|10306.7|10306.1|10304.4|10303.8|178
1736359200000|2025-01-08 18:00:00|10305.8|10305.2|10310.9|10310.3|10312.5|10311.9|10305.7|10305.1|365
1736359500000|2025-01-08 18:05:00|10311|10310.4|10309.6|10309|10312|10311.4|10308.2|10307.6|275
1736359800000|2025-01-08 18:10:00|10309.8|10309.2|10307.5|10306.9|10310.5|10309.9|10307.5|10306.9|250
1736360100000|2025-01-08 18:15:00|10307.3|10306.7|10309.6|10309|10311.5|10310.9|10307.3|10306.7|183
1736360400000|2025-01-08 18:20:00|10309.8|10309.2|10312.1|10311.5|10312.1|10311.5|10309|10308.3|146
1736360700000|2025-01-08 18:25:00|10312.2|10311.6|10312.5|10311.9|10313.7|10313.1|10311.2|10310.6|160
1736361000000|2025-01-08 18:30:00|10312.4|10311.8|10312|10311.4|10314|10313.4|10311.3|10310.7|169
1736361300000|2025-01-08 18:35:00|10312.1|10311.5|10314.5|10313.9|10316.4|10315.4|10312.1|10311.5|127
1736361600000|2025-01-08 18:40:00|10314.6|10314|10316.1|10315.2|10316.2|10315.3|10313.8|10313.2|94
1736361900000|2025-01-08 18:45:00|10316.2|10315.3|10314.1|10313.5|10316.2|10315.3|10313.8|10313.2|99
1736362200000|2025-01-08 18:50:00|10314.2|10313.6|10312|10311.4|10314.5|10313.9|10311.1|10310.5|119
1736362500000|2025-01-08 18:55:00|10312.1|10311.5|10314.3|10311.6|10314.6|10313.3|10311.9|10311.3|172
1736362800000|2025-01-08 19:00:00|10314.4|10311.5|10314.6|10313.7|10315.6|10315|10312.9|10310.2|327
1736363100000|2025-01-08 19:05:00|10314.7|10313.8|10317.7|10317.1|10318.9|10318.3|10314.7|10313.8|264
1736363400000|2025-01-08 19:10:00|10317.6|10317|10313.2|10312.3|10318.1|10317.5|10313.1|10312.3|200
1736363700000|2025-01-08 19:15:00|10313.3|10312.4|10322|10321.1|10322.6|10322|10313.2|10312.3|264
1736364000000|2025-01-08 19:20:00|10321.9|10321|10322.1|10321.5|10323.1|10322.5|10320.5|10319.9|214
1736364300000|2025-01-08 19:25:00|10321.9|10321.3|10324.1|10323.5|10324.6|10324|10319.6|10319|194
1736364600000|2025-01-08 19:30:00|10324|10323.4|10317.6|10317|10324|10323.4|10317.6|10317|219
1736364900000|2025-01-08 19:35:00|10317.7|10317.1|10313.3|10312.7|10318.9|10318.3|10313|10312.4|237
1736365200000|2025-01-08 19:40:00|10313.1|10312.5|10312.1|10311.5|10314.5|10313.9|10312|10311.4|230
1736365500000|2025-01-08 19:45:00|10311.9|10311.3|10311.1|10310.5|10312.9|10312.3|10310.1|10309.5|152
1736365800000|2025-01-08 19:50:00|10311.2|10310.3|10310.2|10309.6|10312.7|10311.8|10309.1|10308.5|177
1736366100000|2025-01-08 19:55:00|10310.5|10309.9|10309.4|10308.8|10310.5|10309.9|10308.6|10308|168
1736366400000|2025-01-08 20:00:00|10309.5|10308.9|10311|10310.4|10312.6|10311.8|10309.4|10308.8|213
1736366700000|2025-01-08 20:05:00|10311.1|10310.5|10311.5|10310.6|10312.1|10311.2|10310|10309.3|120
1736367000000|2025-01-08 20:10:00|10311.3|10310.4|10309.3|10308.4|10311.8|10310.9|10308.4|10307.6|133
1736367300000|2025-01-08 20:15:00|10309.8|10308.9|10313.3|10312.4|10313.7|10312.8|10309.8|10308.9|179
1736367600000|2025-01-08 20:20:00|10313.2|10312.3|10312.3|10311.4|10313.7|10312.8|10311.2|10310.3|144
1736367900000|2025-01-08 20:25:00|10312.2|10311.3|10312.1|10311.2|10313.1|10312.2|10311.2|10310.3|110
1736368200000|2025-01-08 20:30:00|10312.2|10311.3|10312.4|10311.5|10313.2|10312.3|10311.2|10310.3|103
1736368500000|2025-01-08 20:35:00|10312.3|10311.4|10312.3|10311.4|10313|10312.1|10311.5|10310.6|91
1736368800000|2025-01-08 20:40:00|10312.4|10311.5|10315.8|10314.9|10315.8|10314.9|10312.1|10311.4|104
1736369100000|2025-01-08 20:45:00|10315.6|10314.7|10316.3|10315.4|10317.1|10316.5|10313.4|10312.8|96
1736369400000|2025-01-08 20:50:00|10316.5|10315.7|10316.4|10315.5|10316.8|10316.1|10315.3|10314.7|69
1736369700000|2025-01-08 20:55:00|10316.3|10315.4|10316.5|10315.9|10316.7|10316.1|10314.6|10314|112
1736370000000|2025-01-08 21:00:00|10316.6|10316|10318.6|10318|10318.7|10318.1|10316.4|10315.8|83
1736370300000|2025-01-08 21:05:00|10318.7|10318.1|10319.3|10318.7|10319.6|10319|10318|10317.4|53
1736370600000|2025-01-08 21:10:00|10319.5|10318.6|10317.8|10316.9|10319.7|10318.8|10317.2|10316.4|35
1736370900000|2025-01-08 21:15:00|10317.9|10317|10318.1|10317.2|10318.7|10317.8|10317.6|10316.9|31
1736371200000|2025-01-08 21:20:00|10317.6|10317|10316.7|10315.8|10317.7|10317|10316.7|10315.8|25
1736371500000|2025-01-08 21:25:00|10316.6|10315.7|10316.4|10315.5|10316.8|10315.9|10316.1|10315.3|26
1736371800000|2025-01-08 21:30:00|10316.3|10315.4|10316.3|10315.4|10316.3|10315.4|10315.7|10314.8|20
1736372100000|2025-01-08 21:35:00|10316.2|10315.3|10315.9|10315|10316.6|10316|10315|10314.4|51
1736372400000|2025-01-08 21:40:00|10316|10315.1|10316.1|10314.9|10316.8|10315.7|10315.5|10314.7|50
1736372700000|2025-01-08 21:45:00|10316.3|10315.4|10317.4|10316.5|10317.7|10316.8|10316.2|10315.3|36
1736373000000|2025-01-08 21:50:00|10317.5|10316.6|10318.2|10317.3|10319.5|10318.5|10317.3|10316.4|56
1736373300000|2025-01-08 21:55:00|10318.5|10317|10321.9|10315.6|10321.9|10318.6|10318.5|10315.2|89
1736373600000|2025-01-08 22:00:00|10321.2|10314.6|10320|10313.4|10321.3|10314.7|10319.8|10313.2|14
1736373900000|2025-01-08 22:05:00|10319.8|10313.6|10320.6|10314.1|10320.7|10314.1|10319.6|10313.6|19
1736374200000|2025-01-08 22:10:00|10320.2|10314.4|10320.7|10314.1|10320.7|10314.5|10320.1|10314.1|9
1736374500000|2025-01-08 22:15:00|10320.6|10314|10320.4|10316|10321.1|10316|10320.4|10314|12
1736374800000|2025-01-08 22:20:00|10320.3|10315.9|10320.3|10316.1|10320.7|10316.4|10320.3|10315.9|13
1736375100000|2025-01-08 22:25:00|10320.4|10316.2|10320.3|10316.3|10320.4|10316.3|10320.3|10316.1|9
1736375400000|2025-01-08 22:30:00|10320.4|10316.2|10320.3|10316.2|10320.4|10316.3|10320.3|10316.2|5
1736375700000|2025-01-08 22:35:00|10320.2|10316.3|10320.4|10316.9|10320.4|10316.9|10319.5|10316.1|18
1736376000000|2025-01-08 22:40:00|10320.5|10316.8|10320.5|10316.7|10320.7|10317.2|10320.4|10316.7|11
1736376300000|2025-01-08 22:45:00|10320|10317.2|10319.9|10317.2|10320.1|10317.4|10319.8|10317.1|33
1736376600000|2025-01-08 22:50:00|10320|10317.3|10320|10317.4|10320.1|10317.4|10320|10317.3|6
1736376900000|2025-01-08 22:55:00|10319.9|10317.3|10319.8|10317.2|10320|10317.4|10319.8|10317.2|20
1736377200000|2025-01-08 23:00:00|10323.6|10317|10318.8|10316.2|10323.6|10317.6|10318.4|10315|72
1736377500000|2025-01-08 23:05:00|10318.5|10316.5|10318.1|10316.8|10318.9|10317.6|10317.7|10316.5|39
1736377800000|2025-01-08 23:10:00|10317.6|10316.5|10316.5|10315.1|10318.2|10317.1|10316|10315.1|65
1736378100000|2025-01-08 23:15:00|10316.4|10315.5|10314.9|10314|10316.6|10315.5|10314.5|10313.5|40
1736378400000|2025-01-08 23:20:00|10315.1|10313.9|10315.1|10314.2|10315.5|10314.5|10314.5|10313.5|51
1736378700000|2025-01-08 23:25:00|10315.2|10314.1|10315.7|10314.8|10316.3|10315.1|10315.2|10314|21
1736379000000|2025-01-08 23:30:00|10315.8|10314.9|10315.8|10314.9|10316.4|10315.4|10315.4|10314.5|53
1736379300000|2025-01-08 23:35:00|10315.7|10314.8|10316.2|10315.6|10316.3|10315.7|10315.5|10314.8|20
1736379600000|2025-01-08 23:40:00|10316.3|10315.7|10316.9|10316|10317.2|10316.3|10315.7|10314.9|27
1736379900000|2025-01-08 23:45:00|10317|10316.1|10316|10315.1|10317.1|10316.2|10315.7|10314.8|40
1736380200000|2025-01-08 23:50:00|10316.1|10315.2|10315.5|10314.6|10316.4|10315.5|10315.5|10314.6|34
1736380500000|2025-01-08 23:55:00|10315.6|10314.7|10313.8|10312.9|10315.7|10314.8|10313.8|10312.9|31
1736380800000|2025-01-09 00:00:00|10313.9|10313|10314.7|10313.8|10315.3|10314.4|10313.9|10313|66
1736381100000|2025-01-09 00:05:00|10314.6|10313.7|10312.9|10312|10314.8|10313.9|10312.8|10311.9|70
1736381400000|2025-01-09 00:10:00|10313|10312.1|10311.8|10310.9|10313|10312.1|10311.1|10310.2|58
1736381700000|2025-01-09 00:15:00|10311.6|10310.7|10312.7|10311.8|10312.8|10312|10311.3|10310.4|72
1736382000000|2025-01-09 00:20:00|10312.6|10312.1|10312.1|10311.2|10313|10312.1|10311.2|10310.3|61
1736382300000|2025-01-09 00:25:00|10312|10311.1|10312.7|10311.8|10312.9|10312|10312|10311.1|42
1736382600000|2025-01-09 00:30:00|10312.8|10311.9|10305.3|10304.7|10313|10312.1|10305.2|10304.6|125
1736382900000|2025-01-09 00:35:00|10305.5|10304.9|10307.9|10307|10308|10307|10305.5|10304.9|134
1736383200000|2025-01-09 00:40:00|10307.8|10306.9|10308.9|10308|10309.1|10308|10307.3|10306.4|95
1736383500000|2025-01-09 00:45:00|10309|10308.1|10309.2|10308.3|10310.1|10309|10308.9|10308|124
1736383800000|2025-01-09 00:50:00|10309.3|10308.4|10307.7|10306.8|10309.9|10309.2|10307.7|10306.8|126
1736384100000|2025-01-09 00:55:00|10308|10307.1|10313.4|10312.8|10313.6|10313|10307.7|10306.8|214
1736384400000|2025-01-09 01:00:00|10313.5|10312.9|10313|10312.4|10314.6|10314|10312.4|10311.8|170
1736384700000|2025-01-09 01:05:00|10312.9|10312.3|10314.4|10313.5|10314.4|10313.7|10311.8|10311.2|117
1736385000000|2025-01-09 01:10:00|10314.3|10313.4|10313.8|10312.9|10315.3|10314.4|10313.2|10312.5|85
1736385300000|2025-01-09 01:15:00|10313.9|10313|10316.3|10315.4|10317.3|10316.4|10313.9|10313|136
1736385600000|2025-01-09 01:20:00|10316.4|10315.5|10317.1|10316.5|10317.7|10317|10316.3|10315.4|79
1736385900000|2025-01-09 01:25:00|10317|10316.4|10316.8|10315.9|10317.1|10316.5|10316.3|10315.7|45
1736386200000|2025-01-09 01:30:00|10316.5|10315.6|10315.8|10315.2|10316.9|10316.3|10314.8|10313.9|67
1736386500000|2025-01-09 01:35:00|10315.7|10315.1|10314.7|10314.1|10315.9|10315.3|10313.8|10313.2|108
1736386800000|2025-01-09 01:40:00|10314.8|10314.2|10314.5|10313.9|10315.9|10315.2|10314.4|10313.8|76
1736387100000|2025-01-09 01:45:00|10314.3|10313.7|10314.2|10313.6|10314.6|10314|10312.6|10311.8|112
1736387400000|2025-01-09 01:50:00|10314.3|10313.7|10314.5|10313.6|10315.3|10314.7|10314|10313.4|96
1736387700000|2025-01-09 01:55:00|10314.6|10313.7|10314.8|10313.9|10315.2|10314.6|10313.8|10313.2|78
1736388000000|2025-01-09 02:00:00|10314.7|10313.8|10316.3|10315.7|10316.3|10315.7|10314.5|10313.8|46
1736388300000|2025-01-09 02:05:00|10316.2|10315.6|10316.5|10315.9|10317.4|10316.8|10316.2|10315.6|88
1736388600000|2025-01-09 02:10:00|10316.7|10316.1|10317.6|10317|10318|10317.2|10316.3|10315.7|70
1736388900000|2025-01-09 02:15:00|10317.7|10317.1|10319|10318.4|10319.1|10318.5|10317.3|10316.7|68
1736389200000|2025-01-09 02:20:00|10319.1|10318.5|10318.5|10317.9|10320.3|10319.7|10318|10317.4|84
1736389500000|2025-01-09 02:25:00|10318.4|10317.8|10317.2|10316.6|10318.6|10318|10317.1|10316.5|48
1736389800000|2025-01-09 02:30:00|10317.3|10316.7|10316.4|10315.8|10317.6|10317|10315.7|10315.1|64
1736390100000|2025-01-09 02:35:00|10316.5|10315.9|10315.8|10315.2|10317|10316.4|10315.6|10315|46
1736390400000|2025-01-09 02:40:00|10315.5|10314.9|10316.7|10316.1|10317.6|10317|10315.2|10314.5|62
1736390700000|2025-01-09 02:45:00|10316.8|10316.2|10317.2|10316.6|10318|10317.4|10316.8|10316.2|65
1736391000000|2025-01-09 02:50:00|10316.3|10315.7|10316.9|10316.3|10317|10316.4|10315.7|10315.1|55
1736391300000|2025-01-09 02:55:00|10317|10316.4|10316.9|10316.3|10317.7|10317.1|10316.5|10315.9|68
1736391600000|2025-01-09 03:00:00|10316.8|10316.2|10317.2|10316.6|10317.2|10316.6|10316.6|10315.7|76
1736391900000|2025-01-09 03:05:00|10317.3|10316.7|10319.5|10318.9|10319.9|10319.3|10317.3|10316.7|63
1736392200000|2025-01-09 03:10:00|10319.6|10319|10320.8|10319.9|10322|10321.1|10319.5|10318.6|92
1736392500000|2025-01-09 03:15:00|10320.9|10320|10319.7|10319.1|10321.3|10320.7|10319.3|10318.7|67
1736392800000|2025-01-09 03:20:00|10319.3|10318.7|10319.6|10319|10319.8|10319.2|10318.9|10318.3|54
1736393100000|2025-01-09 03:25:00|10319.4|10318.8|10318.8|10318.2|10319.4|10318.8|10318|10317.3|71
1736393400000|2025-01-09 03:30:00|10318.7|10318.1|10320.2|10319.6|10320.2|10319.6|10318.3|10317.7|64
1736393700000|2025-01-09 03:35:00|10320.3|10319.7|10319.3|10318.7|10320.3|10319.7|10318.7|10318.1|55
1736394000000|2025-01-09 03:40:00|10319.2|10318.6|10318.5|10317.9|10319.6|10319|10318.2|10317.6|65
1736394300000|2025-01-09 03:45:00|10318.6|10318|10314.7|10314.1|10318.8|10318.2|10314.4|10313.8|55
1736394600000|2025-01-09 03:50:00|10314.8|10314.2|10312.3|10311.7|10314.8|10314.2|10311.9|10311.3|59
1736394900000|2025-01-09 03:55:00|10312.2|10311.6|10311.5|10310.9|10313|10312.4|10311.3|10310.7|67
1736395200000|2025-01-09 04:00:00|10311.4|10310.8|10311.1|10310.2|10312.6|10312|10310.2|10309.6|125
1736395500000|2025-01-09 04:05:00|10311|10310.4|10308.5|10307.9|10311|10310.4|10307.9|10307.3|102
1736395800000|2025-01-09 04:10:00|10308.6|10308|10307.7|10307.1|10308.6|10308|10306.2|10305.3|93
1736396100000|2025-01-09 04:15:00|10307.6|10307|10307.3|10306.7|10308.7|10308.1|10307|10306.4|73
1736396400000|2025-01-09 04:20:00|10307.4|10306.5|10308.7|10308.1|10308.7|10308.1|10306.3|10305.7|59
1736396700000|2025-01-09 04:25:00|10308.8|10308.2|10309.9|10309.3|10310|10309.4|10308.6|10308|60
1736397000000|2025-01-09 04:30:00|10309.8|10309.2|10307.7|10307.1|10309.8|10309.2|10307.3|10306.7|54
1736397300000|2025-01-09 04:35:00|10307.6|10307|10308.1|10307.2|10308.3|10307.4|10307.2|10306.6|43
1736397600000|2025-01-09 04:40:00|10307.9|10307|10308.2|10307.6|10308.7|10308.1|10307.9|10307|45
1736397900000|2025-01-09 04:45:00|10308.1|10307.5|10309.1|10308.2|10309.8|10308.9|10307.8|10307.2|47
1736398200000|2025-01-09 04:50:00|10309|10308.4|10309.2|10308.6|10309.4|10308.8|10308.6|10307.9|45
1736398500000|2025-01-09 04:55:00|10309.3|10308.7|10309.4|10308.8|10309.7|10309.1|10309|10308.4|55
1736398800000|2025-01-09 05:00:00|10309.3|10308.7|10309.4|10308.5|10310.1|10309.5|10308|10307.4|79
1736399100000|2025-01-09 05:05:00|10309.3|10308.4|10311.6|10311|10311.8|10311.2|10309|10308.1|95
1736399400000|2025-01-09 05:10:00|10311.5|10310.9|10311.3|10310.7|10312.3|10311.5|10310.8|10310.2|52
1736399700000|2025-01-09 05:15:00|10311.2|10310.6|10312.1|10311.2|10312.9|10312.3|10311.1|10310.5|38
1736400000000|2025-01-09 05:20:00|10312.3|10311.4|10311.4|10310.8|10312.6|10312|10311|10310.4|47
1736400300000|2025-01-09 05:25:00|10311.2|10310.6|10310.1|10309.5|10311.3|10310.7|10309.8|10309.2|42
1736400600000|2025-01-09 05:30:00|10310|10309.4|10311.2|10310.6|10311.4|10310.8|10308.8|10307.9|90
1736400900000|2025-01-09 05:35:00|10311.3|10310.7|10312.3|10311.7|10312.3|10311.7|10310.4|10309.6|61
1736401200000|2025-01-09 05:40:00|10312.2|10311.6|10309|10308.1|10312.2|10311.6|10309|10308.1|71
1736401500000|2025-01-09 05:45:00|10308.8|10307.9|10311|10310.1|10311.1|10310.2|10308.8|10307.9|84
1736401800000|2025-01-09 05:50:00|10310.9|10310|10310.3|10309.4|10311.6|10310.9|10310.1|10309.2|78
1736402100000|2025-01-09 05:55:00|10310.1|10309.2|10307.1|10306.5|10310.1|10309.2|10305.9|10305.2|153
1736402400000|2025-01-09 06:00:00|10306.9|10306.3|10305.2|10304.6|10307.1|10306.5|10305.2|10304.3|112
1736402700000|2025-01-09 06:05:00|10305.3|10304.7|10302.1|10301.2|10305.6|10305|10301.9|10301.2|108
1736403000000|2025-01-09 06:10:00|10302|10301.1|10299.6|10299|10302.3|10301.4|10297.7|10296.8|330
1736403300000|2025-01-09 06:15:00|10299.8|10299.2|10301.9|10301|10302.9|10302.2|10299.8|10299.2|109
1736403600000|2025-01-09 06:20:00|10301.8|10300.9|10302.9|10302.3|10303.4|10302.8|10301.7|10300.8|96
1736403900000|2025-01-09 06:25:00|10302.5|10301.9|10301.7|10301.1|10302.6|10302|10301.2|10300.6|130
1736404200000|2025-01-09 06:30:00|10301.6|10301|10304.4|10303.8|10305.4|10304.6|10301.3|10300.5|133
1736404500000|2025-01-09 06:35:00|10304.1|10303.5|10305.3|10304.4|10305.4|10304.8|10303.8|10303.2|99
1736404800000|2025-01-09 06:40:00|10305.4|10304.5|10306.1|10305.5|10307|10306.4|10305.1|10304.5|79
1736405100000|2025-01-09 06:45:00|10306.3|10305.7|10308|10307.4|10308.1|10307.5|10305.6|10305|129
1736405400000|2025-01-09 06:50:00|10308.1|10307.5|10305.1|10304.5|10308.6|10308|10304|10303.2|154
1736405700000|2025-01-09 06:55:00|10305|10304.4|10300.9|10299.5|10305|10304.4|10297.5|10296.8|301
1736406000000|2025-01-09 07:00:00|10301.6|10300.3|10304.1|10303.5|10304.8|10303.9|10299.9|10299|302
1736406300000|2025-01-09 07:05:00|10303.8|10303.2|10302.8|10302.2|10304.7|10304.1|10300.4|10299.7|242
1736406600000|2025-01-09 07:10:00|10303.1|10302.5|10305.5|10304.9|10306.6|10306|10301|10300.4|260
1736406900000|2025-01-09 07:15:00|10305.7|10305.1|10306.5|10305.9|10308.6|10307.7|10305.1|10304.5|253
1736407200000|2025-01-09 07:20:00|10306.6|10306|10304.7|10303.8|10307.9|10307.3|10302.8|10301.5|313
1736407500000|2025-01-09 07:25:00|10303.9|10303|10303.7|10303.1|10305.4|10304.8|10302.7|10302.1|175
1736407800000|2025-01-09 07:30:00|10303.8|10303.2|10297.8|10296.9|10304|10303.4|10297.7|10296.8|358
1736408100000|2025-01-09 07:35:00|10297.9|10297|10298.6|10298|10299.7|10299|10297.2|10296.6|206
1736408400000|2025-01-09 07:40:00|10298.7|10298.1|10294.3|10293.7|10299.5|10298.9|10293.4|10292.7|387
1736408700000|2025-01-09 07:45:00|10294.2|10293.6|10295.1|10294.5|10297.1|10296.5|10294.2|10293.4|281
1736409000000|2025-01-09 07:50:00|10295.2|10294.6|10296.4|10295.5|10297|10296.2|10294.8|10294.2|238
1736409300000|2025-01-09 07:55:00|10296.3|10295.4|10291.3|10290.7|10297.2|10296.3|10288.2|10287.6|362
1736409600000|2025-01-09 08:00:00|10291.4|10290.8|10285.5|10284.9|10294.7|10294.1|10284|10283.4|589
1736409900000|2025-01-09 08:05:00|10285.6|10285|10292.5|10291.9|10293.2|10292.6|10285.3|10284.7|409
1736410200000|2025-01-09 08:10:00|10292.6|10292|10294.5|10293.9|10297.6|10297|10292.2|10291.6|354
1736410500000|2025-01-09 08:15:00|10294.6|10294|10297.7|10297.1|10299.5|10298.9|10293.3|10292.4|387
1736410800000|2025-01-09 08:20:00|10297.6|10297|10299.8|10299.2|10301|10300.4|10296.2|10295.6|323
1736411100000|2025-01-09 08:25:00|10299.7|10299.1|10299.6|10299|10304.9|10304|10298.7|10298.1|274
1736411400000|2025-01-09 08:30:00|10299.2|10298.6|10303.6|10303|10303.6|10303|10298.5|10297.9|261
1736411700000|2025-01-09 08:35:00|10303.2|10302.6|10302.2|10301.6|10303.7|10303.1|10300.1|10299.5|258
1736412000000|2025-01-09 08:40:00|10302.3|10301.7|10301.1|10300.5|10305|10304.1|10300.4|10299.8|200
1736412300000|2025-01-09 08:45:00|10301|10300.4|10301|10300.1|10302|10301.4|10298.2|10297.3|255
1736412600000|2025-01-09 08:50:00|10301.3|10300.4|10304.7|10304.1|10304.7|10304.1|10300.7|10299.8|194
1736412900000|2025-01-09 08:55:00|10304.6|10304|10308.3|10307.2|10308.3|10307.2|10304.1|10303.5|220
1736413200000|2025-01-09 09:00:00|10308.4|10307.7|10305.4|10304.5|10310.7|10309.3|10305.1|10304.5|213
1736413500000|2025-01-09 09:05:00|10305.3|10304.4|10305.1|10304.5|10306.3|10305.7|10303.7|10302.8|234
1736413800000|2025-01-09 09:10:00|10305|10304.4|10307|10306.1|10308.1|10307.5|10304.5|10303.9|173
1736414100000|2025-01-09 09:15:00|10306.8|10305.9|10315.5|10314.9|10318.1|10317.3|10305.2|10304.6|337
1736414400000|2025-01-09 09:20:00|10315.6|10315|10310.7|10310.1|10317.6|10317|10310.6|10309.7|356
1736414700000|2025-01-09 09:25:00|10310.6|10310|10313.7|10313.1|10315.7|10314.9|10309.7|10309|347
1736415000000|2025-01-09 09:30:00|10313.8|10313.2|10314.3|10313.7|10315.9|10315.3|10312.8|10312.2|275
1736415300000|2025-01-09 09:35:00|10314.2|10313.6|10313|10312.4|10315.2|10314.6|10311.2|10310.5|271
1736415600000|2025-01-09 09:40:00|10313.1|10312.5|10311.4|10310.5|10316|10315.3|10309.7|10309.1|253
1736415900000|2025-01-09 09:45:00|10311.8|10311.2|10305.8|10305.2|10312.1|10311.5|10305.7|10305.1|247
1736416200000|2025-01-09 09:50:00|10305.7|10305.1|10303.9|10303.3|10308.6|10308|10303.5|10302.9|271
1736416500000|2025-01-09 09:55:00|10303.8|10303.2|10306.7|10304.9|10307|10306.4|10303.8|10303.2|151
1736416800000|2025-01-09 10:00:00|10306.8|10305.2|10301.2|10300.6|10307.2|10306.6|10300.5|10299.9|248
1736417100000|2025-01-09 10:05:00|10301.1|10300.5|10303.2|10302.6|10304.3|10303.7|10300.8|10300.2|172
1736417400000|2025-01-09 10:10:00|10303.3|10302.7|10306.7|10306.1|10306.9|10306.3|10303.3|10302.7|194
1736417700000|2025-01-09 10:15:00|10306.8|10306.2|10307|10306.4|10307.8|10307.2|10305.7|10305.1|138
1736418000000|2025-01-09 10:20:00|10306.9|10306.3|10312.3|10311.7|10312.3|10311.7|10306.9|10306.3|193
1736418300000|2025-01-09 10:25:00|10312.4|10311.8|10310.9|10310.3|10312.8|10312.2|10310.3|10309.7|154
1736418600000|2025-01-09 10:30:00|10310.8|10310.2|10311.2|10310.6|10311.8|10311.2|10309.1|10308.5|132
1736418900000|2025-01-09 10:35:00|10311.4|10310.5|10307.6|10306.7|10312|10311.1|10307.3|10306.4|194
1736419200000|2025-01-09 10:40:00|10307.7|10306.8|10302.8|10302.2|10308.9|10308.3|10300|10299.4|451
1736419500000|2025-01-09 10:45:00|10302.7|10302.1|10304.7|10304.1|10307.2|10306.6|10302.3|10301.7|284
1736419800000|2025-01-09 10:50:00|10304.8|10304.2|10306.2|10305.6|10307.2|10306.3|10304.6|10304|162
1736420100000|2025-01-09 10:55:00|10305.8|10305.2|10303.5|10302.9|10308|10307.4|10302.4|10301.5|271
1736420400000|2025-01-09 11:00:00|10303.2|10302.6|10301.4|10300.5|10304|10303.4|10300|10299.2|281
1736420700000|2025-01-09 11:05:00|10301.5|10300.6|10300.9|10300|10303.1|10302.2|10300.2|10299.3|276
1736421000000|2025-01-09 11:10:00|10300.6|10299.7|10300.7|10300.1|10302.1|10301.5|10300.1|10299.5|239
1736421300000|2025-01-09 11:15:00|10300.8|10300.2|10298.2|10297.3|10300.8|10300.2|10298.2|10297.3|146
1736421600000|2025-01-09 11:20:00|10298.3|10297.4|10300.1|10299.5|10300.7|10300|10297.3|10296.5|178
1736421900000|2025-01-09 11:25:00|10300|10299.4|10300.6|10300|10302.1|10301.5|10298.4|10297.8|186
1736422200000|2025-01-09 11:30:00|10300.7|10300.1|10300.3|10299.7|10301.3|10300.7|10298.8|10298.1|166
1736422500000|2025-01-09 11:35:00|10300.4|10299.8|10300.3|10299.7|10302.1|10301.5|10299.4|10298.8|215
1736422800000|2025-01-09 11:40:00|10300.4|10299.8|10301.9|10301.3|10302.1|10301.5|10299.6|10299|208
1736423100000|2025-01-09 11:45:00|10302|10301.4|10301.4|10300.8|10302.2|10301.6|10300.4|10299.8|145
1736423400000|2025-01-09 11:50:00|10301.5|10300.9|10302.2|10301.6|10304.8|10304.2|10300.9|10300.3|211
1736423700000|2025-01-09 11:55:00|10302.3|10301.7|10301.6|10300.7|10303.7|10303.1|10300|10299.4|180
1736424000000|2025-01-09 12:00:00|10301.4|10300.8|10302.1|10301.5|10303|10302.3|10300.9|10300.2|204
1736424300000|2025-01-09 12:05:00|10302|10301.4|10301.4|10300.8|10302|10301.4|10299.9|10299.3|147
1736424600000|2025-01-09 12:10:00|10301.3|10300.7|10302.2|10301.6|10303.3|10302.7|10300.1|10299.2|158
1736424900000|2025-01-09 12:15:00|10302.3|10301.3|10302.3|10301.7|10304.4|10303.7|10301.6|10301|172
1736425200000|2025-01-09 12:20:00|10302.1|10301.5|10301.1|10300.5|10302.2|10301.6|10300.6|10300|179
1736425500000|2025-01-09 12:25:00|10301.2|10300.6|10301.4|10300.8|10303|10302.4|10298.7|10298.1|125
1736425800000|2025-01-09 12:30:00|10301.5|10300.9|10302.9|10302|10303.1|10302.2|10299.8|10299|90
1736426100000|2025-01-09 12:35:00|10302.8|10301.9|10299.7|10299.1|10303.6|10303|10299.6|10299|161
1736426400000|2025-01-09 12:40:00|10299.8|10299.2|10299.7|10299.1|10300.2|10299.6|10296.2|10295.6|207
1736426700000|2025-01-09 12:45:00|10300|10299.4|10302.1|10301.5|10302.9|10302.3|10298.9|10298.3|170
1736427000000|2025-01-09 12:50:00|10302.6|10302|10301.8|10301.2|10303.4|10302.8|10300.3|10299.7|142
1736427300000|2025-01-09 12:55:00|10301.7|10301.1|10303.7|10303.1|10305.4|10304.8|10300.4|10299.8|258
1736427600000|2025-01-09 13:00:00|10303.5|10302.9|10302.7|10302.1|10304.1|10303.5|10301.2|10300.6|246
1736427900000|2025-01-09 13:05:00|10302.6|10302|10305.3|10304.7|10306.6|10306|10301.5|10300.9|138
1736428200000|2025-01-09 13:10:00|10305.2|10304.4|10306.7|10306.1|10308.5|10307.9|10304.6|10304|189
1736428500000|2025-01-09 13:15:00|10306.5|10305.9|10308.2|10307.6|10309.8|10308.9|10305.8|10305.2|215
1736428800000|2025-01-09 13:20:00|10308|10307.4|10308.2|10307.6|10310.2|10309.5|10306.8|10306.2|250
1736429100000|2025-01-09 13:25:00|10308.4|10307.8|10312.1|10311.5|10312.6|10312|10306.4|10305.7|272
1736429400000|2025-01-09 13:30:00|10312.2|10311.6|10316.4|10315.8|10319.6|10318.5|10312.1|10311.5|343
1736429700000|2025-01-09 13:35:00|10316.5|10315.9|10314.2|10313.6|10316.5|10315.9|10313.2|10312.6|316
1736430000000|2025-01-09 13:40:00|10314|10313.4|10312.8|10312.2|10315.6|10315|10311.9|10311.3|270
1736430300000|2025-01-09 13:45:00|10312.7|10312.1|10312.7|10312.1|10313.6|10313|10310.6|10310|254
1736430600000|2025-01-09 13:50:00|10312.9|10312.3|10310.5|10309.9|10313.8|10313.2|10309.7|10308.8|227
1736430900000|2025-01-09 13:55:00|10310.4|10309.8|10308.2|10307.6|10310.4|10309.8|10305.7|10305.1|256
1736431200000|2025-01-09 14:00:00|10308.3|10307.7|10309|10308.4|10310.5|10309.9|10307.6|10307|319
1736431500000|2025-01-09 14:05:00|10309.1|10308.5|10312.5|10311.9|10312.6|10312|10308.7|10308.1|330
1736431800000|2025-01-09 14:10:00|10312.3|10311.7|10312.8|10312.2|10313.5|10312.9|10308.3|10307.7|287
1736432100000|2025-01-09 14:15:00|10312.7|10312.1|10311|10310.4|10315|10314.3|10311|10310.4|340
1736432400000|2025-01-09 14:20:00|10311.1|10310.5|10312.3|10311.7|10313.6|10312.9|10311.1|10310.5|146
1736432700000|2025-01-09 14:25:00|10312.5|10311.9|10310.3|10309.7|10313.3|10312.5|10309.4|10308.6|167
1736433000000|2025-01-09 14:30:00|10310.4|10309.8|10308.5|10307.9|10310.8|10310.2|10305.7|10305.1|178
1736433300000|2025-01-09 14:35:00|10308.4|10307.5|10311.1|10310.5|10312.4|10311.8|10308.3|10307.4|186
1736433600000|2025-01-09 14:40:00|10311.5|10310.9|10308.7|10308.1|10311.5|10310.9|10308.5|10307.9|188
1736433900000|2025-01-09 14:45:00|10308.6|10308|10306.6|10306|10309.4|10308.8|10305.6|10305|188
1736434200000|2025-01-09 14:50:00|10306.7|10306.1|10310.1|10309.2|10311.7|10311.1|10306.2|10305.6|245
1736434500000|2025-01-09 14:55:00|10310|10309.1|10307.8|10306.9|10310.5|10309.6|10306.1|10305.5|266
1736434800000|2025-01-09 15:00:00|10307.9|10307|10305|10304.4|10309.9|10309|10304.7|10303.8|183
1736435100000|2025-01-09 15:05:00|10304.8|10304.2|10302.3|10301.7|10305.5|10304.9|10300.6|10300|205
1736435400000|2025-01-09 15:10:00|10301.9|10301.3|10303.6|10303|10304.3|10303.7|10301.1|10300.3|169
1736435700000|2025-01-09 15:15:00|10303.5|10302.9|10301.6|10300.4|10304.3|10303.7|10301.3|10300.2|243
1736436000000|2025-01-09 15:20:00|10301.5|10300.6|10302.6|10302|10303.7|10302.7|10300.9|10300.3|200
1736436300000|2025-01-09 15:25:00|10303.1|10302.5|10304.6|10304|10305.5|10304.8|10302.9|10302.2|194
1736436600000|2025-01-09 15:30:00|10304.4|10303.8|10303|10302.4|10304.7|10303.9|10302.3|10301.4|132
1736436900000|2025-01-09 15:35:00|10302.9|10302.3|10302.9|10302.3|10303.2|10302.6|10300.5|10299.9|168
1736437200000|2025-01-09 15:40:00|10302.8|10302.2|10298.1|10297.5|10302.9|10302.3|10297.5|10296.9|153
1736437500000|2025-01-09 15:45:00|10298.3|10297.7|10300.6|10300|10302|10301.2|10295.1|10294.5|295
1736437800000|2025-01-09 15:50:00|10300.5|10299.9|10297.1|10296.5|10301.3|10300.7|10296.6|10295.8|248
1736438100000|2025-01-09 15:55:00|10297.3|10296.7|10299.6|10299|10300.7|10299.9|10297|10296.3|372
1736438400000|2025-01-09 16:00:00|10299.7|10299.1|10295.5|10294.9|10300.4|10299.8|10293.9|10293.2|316
1736438700000|2025-01-09 16:05:00|10295.7|10295.1|10296.9|10296.3|10298.5|10297.9|10295.5|10294.7|224
1736439000000|2025-01-09 16:10:00|10297|10296.4|10298.7|10298.1|10299.1|10298.5|10296.5|10295.9|141
1736439300000|2025-01-09 16:15:00|10298.8|10298.2|10297.5|10296.9|10299.8|10299.2|10296.9|10296.3|153
1736439600000|2025-01-09 16:20:00|10297.4|10296.8|10294.9|10294.3|10298.7|10298.1|10294.6|10294|162
1736439900000|2025-01-09 16:25:00|10294.8|10294.2|10295.5|10294.9|10296.4|10295.8|10294.1|10293.5|155
1736440200000|2025-01-09 16:30:00|10295.4|10294.8|10293.1|10292.5|10295.5|10294.9|10292.8|10292.2|75
1736440500000|2025-01-09 16:35:00|10292.6|10292|10297|10296.4|10297|10296.4|10291.4|10290.8|152
1736440800000|2025-01-09 16:40:00|10296.9|10296.3|10301.1|10300.2|10301.3|10300.4|10296.1|10295.5|138
1736441100000|2025-01-09 16:45:00|10300.9|10300|10300.6|10300|10301.4|10300.8|10300.5|10299.6|87
1736441400000|2025-01-09 16:50:00|10300.5|10299.9|10298.2|10297.6|10301|10300.4|10298.2|10297.6|146
1736441700000|2025-01-09 16:55:00|10298.1|10297.5|10297.7|10297.1|10300.3|10299.7|10296.7|10296.1|154
1736442000000|2025-01-09 17:00:00|10298.2|10297.6|10300.5|10299.6|10301.7|10301.1|10297.9|10297.3|133
1736442300000|2025-01-09 17:05:00|10300.6|10299.7|10300.2|10299.6|10302.1|10301.5|10299.5|10298.9|125
1736442600000|2025-01-09 17:10:00|10300.1|10299.5|10300.2|10299.6|10300.7|10300.1|10298.6|10297.9|105
1736442900000|2025-01-09 17:15:00|10300.3|10299.7|10297.8|10297.2|10301|10300.4|10297.7|10297.1|125
1736443200000|2025-01-09 17:20:00|10297.7|10297.1|10295.7|10295.1|10297.9|10297.3|10295.7|10295.1|79
1736443500000|2025-01-09 17:25:00|10295.6|10295|10297.7|10297.1|10299.2|10298.6|10295.6|10295|94
1736443800000|2025-01-09 17:30:00|10297.6|10297|10295.8|10295.2|10297.8|10297.2|10294.6|10294|84
1736444100000|2025-01-09 17:35:00|10296|10295.4|10294.9|10294.3|10296.2|10295.6|10294.1|10293.5|96
1736444400000|2025-01-09 17:40:00|10295|10294.4|10295.6|10295|10296|10295.4|10294.7|10294|125
1736444700000|2025-01-09 17:45:00|10295.8|10295.2|10295.7|10295.1|10296.5|10295.8|10294.4|10293.8|107
1736445000000|2025-01-09 17:50:00|10295.5|10294.9|10297.6|10297|10297.9|10297.1|10294.4|10293.8|113
1736445300000|2025-01-09 17:55:00|10297.7|10297.1|10297.7|10297.1|10299.2|10298|10296.1|10295.5|98
1736445600000|2025-01-09 18:00:00|10297.6|10296.7|10296.8|10296.2|10297.7|10297|10296.6|10296|72
1736445900000|2025-01-09 18:05:00|10297.1|10296.5|10296.7|10295.8|10297.1|10296.5|10294.5|10293.6|103
1736446200000|2025-01-09 18:10:00|10296.5|10295.6|10297.2|10296.6|10297.2|10296.6|10295.3|10294.7|87
1736446500000|2025-01-09 18:15:00|10297.3|10296.7|10297.1|10296.5|10297.5|10296.9|10296.1|10295.5|57
1736446800000|2025-01-09 18:20:00|10297|10296.4|10298.5|10297.9|10298.8|10298.2|10296.7|10296.1|45
1736447100000|2025-01-09 18:25:00|10298.6|10298|10299.7|10299.1|10299.8|10299.2|10298.6|10298|51
1736447400000|2025-01-09 18:30:00|10299.9|10299.3|10301.1|10300.5|10301.5|10300.9|10299.5|10298.8|62
1736447700000|2025-01-09 18:35:00|10301|10300.4|10301.3|10300.7|10301.9|10301|10300.7|10299.9|64
1736448000000|2025-01-09 18:40:00|10301.4|10300.8|10302|10301.4|10302.4|10301.5|10301.1|10300.5|46
1736448300000|2025-01-09 18:45:00|10302.1|10301.5|10301.4|10300.8|10302.8|10302|10301.4|10300.8|46
1736448600000|2025-01-09 18:50:00|10301.3|10300.7|10301.1|10300.5|10301.8|10300.9|10299.1|10298.5|68
1736448900000|2025-01-09 18:55:00|10301|10300.4|10300.5|10299.9|10301.2|10300.6|10299.7|10299.1|100
1736449200000|2025-01-09 19:00:00|10300.6|10300|10302.1|10301.5|10302.4|10301.8|10300.6|10300|63
1736449500000|2025-01-09 19:05:00|10302.3|10301.4|10301.9|10301.3|10302.3|10301.7|10300.6|10300|54
1736449800000|2025-01-09 19:10:00|10301.8|10301.2|10299.4|10298.8|10301.8|10301.2|10299.2|10298.6|63
1736450100000|2025-01-09 19:15:00|10299.3|10298.7|10299.3|10298.7|10300|10299.3|10299|10298.4|33
1736450400000|2025-01-09 19:20:00|10299.4|10298.8|10298.8|10298.2|10299.4|10298.8|10298.3|10297.7|28
1736450700000|2025-01-09 19:25:00|10298.9|10298.3|10300.6|10300|10301|10300.3|10298.8|10298.2|50
1736451000000|2025-01-09 19:30:00|10300.5|10299.9|10300.9|10300.3|10301.3|10300.6|10299.7|10299.1|47
1736451300000|2025-01-09 19:35:00|10300.8|10300.2|10301.3|10300.7|10301.3|10300.7|10300.4|10299.8|40
1736451600000|2025-01-09 19:40:00|10301.2|10300.6|10300.4|10299.8|10301.3|10300.7|10299.2|10298.6|63
1736451900000|2025-01-09 19:45:00|10300.6|10299.7|10300.2|10299.6|10300.9|10300.3|10300|10299.4|36
1736452200000|2025-01-09 19:50:00|10300|10299.4|10301.7|10301.1|10302.5|10301.6|10299.2|10298.6|76
1736452500000|2025-01-09 19:55:00|10301.9|10301|10298.5|10297.6|10302|10301.2|10298.3|10297.4|111
1736452800000|2025-01-09 20:00:00|10298.7|10297.8|10299.7|10298.8|10299.8|10299.1|10298.7|10297.8|91
1736453100000|2025-01-09 20:05:00|10299.8|10298.9|10301.3|10300.7|10301.4|10300.8|10299.3|10298.4|46
1736453400000|2025-01-09 20:10:00|10301.4|10300.8|10300.6|10300|10301.4|10300.8|10299.5|10298.7|42
1736453700000|2025-01-09 20:15:00|10300.7|10300.1|10300.7|10300.1|10301.4|10300.8|10300.2|10299.6|70
1736454000000|2025-01-09 20:20:00|10300.9|10300.3|10302.1|10301.2|10302.1|10301.2|10300.7|10299.9|34
1736454300000|2025-01-09 20:25:00|10302|10301.1|10301.2|10300.6|10302.1|10301.2|10300.9|10300.3|61
1736454600000|2025-01-09 20:30:00|10301.3|10300.7|10302.4|10301.8|10302.9|10302.3|10301.3|10300.5|78
1736454900000|2025-01-09 20:35:00|10302.6|10302|10303.6|10302.7|10303.7|10302.8|10302.4|10301.8|40
1736455200000|2025-01-09 20:40:00|10303.5|10302.6|10303.8|10303.2|10304|10303.4|10302.8|10302.1|47
1736455500000|2025-01-09 20:45:00|10303.9|10303|10302.6|10302|10303.9|10303.1|10302.6|10301.9|53
1736455800000|2025-01-09 20:50:00|10302.5|10301.9|10302.3|10301.4|10302.5|10301.9|10301.3|10300.5|39
1736456100000|2025-01-09 20:55:00|10302.1|10301.2|10301.5|10300.9|10302.3|10301.6|10301.4|10300.8|42
1736456400000|2025-01-09 21:00:00|10301.4|10300.8|10300.3|10299.7|10301.4|10300.8|10299.6|10298.8|58
1736456700000|2025-01-09 21:05:00|10300.4|10299.5|10299.7|10299.1|10300.6|10299.7|10299.6|10298.9|30
1736457000000|2025-01-09 21:10:00|10299.8|10299.2|10300.1|10299.5|10300.1|10299.5|10299.5|10298.9|24
1736457300000|2025-01-09 21:15:00|10300.3|10299.4|10300.2|10299.6|10300.4|10299.6|10299.7|10299.1|27
1736457600000|2025-01-09 21:20:00|10300.4|10299.8|10301.3|10300.4|10301.3|10300.5|10300.4|10299.6|14
1736457900000|2025-01-09 21:25:00|10301.4|10300.5|10300.9|10300|10301.4|10300.5|10300.8|10299.9|14
1736458200000|2025-01-09 21:30:00|10301|10300.1|10301|10300.1|10301.2|10300.3|10300.9|10300|16
1736458500000|2025-01-09 21:35:00|10301.1|10300.2|10300.2|10299.3|10301.3|10300.3|10300|10299.1|34
1736458800000|2025-01-09 21:40:00|10300.3|10299.4|10300.4|10299.5|10300.8|10299.7|10300|10299|139
1736459100000|2025-01-09 21:45:00|10300.6|10299.7|10300|10299.1|10300.7|10299.8|10300|10298.9|86
1736459400000|2025-01-09 21:50:00|10300.1|10298.9|10300.1|10299.2|10300.3|10299.2|10299.5|10298.6|61
1736459700000|2025-01-09 21:55:00|10300.4|10298.9|10301.7|10297.2|10301.8|10299.6|10300.1|10297.2|127
1736460000000|2025-01-09 22:00:00|10304.3|10297.7|10305.3|10298.7|10305.3|10298.7|10304.3|10297.7|5
1736460300000|2025-01-09 22:05:00|10306.5|10299.9|10305.5|10298.9|10306.5|10299.9|10305.4|10298.8|16
1736460600000|2025-01-09 22:10:00|10305.4|10298.8|10305.3|10298.7|10305.7|10299.1|10305.2|10298.6|10
1736460900000|2025-01-09 22:15:00|10304.4|10298.3|10304.6|10298.6|10304.8|10298.7|10304.4|10298.3|24
1736461200000|2025-01-09 22:20:00|10304.8|10298.8|10302.5|10299.2|10304.8|10299.5|10302.5|10298.7|51
1736461500000|2025-01-09 22:25:00|10303.1|10299.3|10303.1|10297.2|10303.1|10299.4|10302.1|10296.8|35
1736461800000|2025-01-09 22:30:00|10301.5|10294.9|10300.9|10294.3|10301.8|10295.2|10300.5|10293.9|29
1736462100000|2025-01-09 22:35:00|10302.3|10295.7|10301.2|10294.6|10302.4|10295.8|10300.5|10293.9|23
1736462400000|2025-01-09 22:40:00|10301.3|10294.7|10301.3|10294.7|10301.3|10295.5|10300.7|10294.6|11
1736462700000|2025-01-09 22:45:00|10300.5|10296.6|10300.3|10296.8|10300.8|10297.1|10300|10296.5|130
1736463000000|2025-01-09 22:50:00|10300.2|10296.7|10301.9|10298.8|10302|10298.9|10300.2|10296.7|137
1736463300000|2025-01-09 22:55:00|10302|10298.9|10303.2|10299.6|10303.3|10299.9|10301.4|10298.3|95
1736463600000|2025-01-09 23:00:00|10303.1|10296.5|10302.1|10299.7|10304.6|10299.8|10302|10295.8|176
1736463900000|2025-01-09 23:05:00|10301.8|10300|10300.8|10299.6|10301.8|10300.4|10300.3|10298.5|83
1736464200000|2025-01-09 23:10:00|10300.9|10299.4|10299.8|10298.9|10300.9|10299.8|10299.6|10298.6|47
1736464500000|2025-01-09 23:15:00|10299.9|10299|10299.3|10298.4|10300.4|10299.4|10299.2|10298.3|43
1736464800000|2025-01-09 23:20:00|10299.4|10298.5|10299.3|10298.4|10299.9|10298.9|10298.9|10298|27
1736465100000|2025-01-09 23:25:00|10299.2|10298.3|10300.3|10299.4|10300.4|10299.5|10299.2|10298.2|21
1736465400000|2025-01-09 23:30:00|10300.4|10299.5|10297.8|10296.9|10300.4|10299.5|10297.7|10296.8|26
1736465700000|2025-01-09 23:35:00|10298.2|10297.3|10297.9|10297|10298.2|10297.3|10297.6|10296.7|16
1736466000000|2025-01-09 23:40:00|10298|10297.1|10297.9|10297|10298.6|10297.7|10297.6|10296.7|25
1736466300000|2025-01-09 23:45:00|10297.8|10296.9|10298|10297.1|10298|10297.1|10297.4|10296.5|31
1736466600000|2025-01-09 23:50:00|10297.9|10297|10297.2|10296.3|10297.9|10297|10296.5|10295.6|36
1736466900000|2025-01-09 23:55:00|10297.3|10296.4|10297|10296.1|10298|10297.1|10296.2|10295.3|32
1736467200000|2025-01-10 00:00:00|10297.1|10296.2|10297.9|10297|10299.6|10298.7|10296.5|10295.6|92
1736467500000|2025-01-10 00:05:00|10297.8|10296.9|10300|10299.1|10300.6|10299.8|10297.8|10296.9|88
1736467800000|2025-01-10 00:10:00|10299.9|10299|10299.3|10298.4|10300.7|10300.1|10298.2|10297.6|76
1736468100000|2025-01-10 00:15:00|10299.2|10298.3|10295.1|10294.5|10299.4|10298.6|10295.1|10294.5|89
1736468400000|2025-01-10 00:20:00|10294.7|10293.8|10293.3|10292.4|10296.2|10295.3|10293|10292.1|90
1736468700000|2025-01-10 00:25:00|10293.4|10292.5|10294.8|10293.9|10296.4|10295.5|10293.4|10292.5|99
1736469000000|2025-01-10 00:30:00|10294.4|10293.5|10293.7|10293.1|10294.9|10294.3|10292.5|10291.9|77
1736469300000|2025-01-10 00:35:00|10294|10293.4|10294.2|10293.6|10294.2|10293.6|10293.7|10293.1|42
1736469600000|2025-01-10 00:40:00|10294.3|10293.7|10294.1|10293.5|10294.6|10294|10293.1|10292.5|64
1736469900000|2025-01-10 00:45:00|10294.2|10293.3|10294.3|10293.7|10295.5|10294.9|10293.6|10292.8|56
1736470200000|2025-01-10 00:50:00|10294.4|10293.8|10296|10294.7|10296|10294.7|10293.4|10292.8|118
1736470500000|2025-01-10 00:55:00|10295.9|10294.6|10295.9|10295.3|10297.5|10296.6|10294.1|10293.5|171
1736470800000|2025-01-10 01:00:00|10295.8|10295.2|10297.7|10296.8|10298|10297.1|10294.1|10293.2|137
1736471100000|2025-01-10 01:05:00|10297.4|10296.5|10298.6|10297.7|10299.2|10298.2|10297.3|10296.4|118
1736471400000|2025-01-10 01:10:00|10298.7|10297.8|10299.3|10298.4|10299.6|10298.7|10298.3|10297.5|77
1736471700000|2025-01-10 01:15:00|10299.4|10298.5|10300.6|10299.7|10300.6|10299.8|10298.4|10297.5|60
1736472000000|2025-01-10 01:20:00|10300.5|10299.6|10301.7|10300.8|10302.1|10301.4|10299.8|10299.2|105
1736472300000|2025-01-10 01:25:00|10301.8|10300.9|10302|10301.1|10303.8|10302.9|10301.7|10300.9|98
1736472600000|2025-01-10 01:30:00|10301.9|10301|10301.3|10300.4|10303|10302.2|10301.2|10300.3|108
1736472900000|2025-01-10 01:35:00|10301.2|10300.3|10303.7|10302.8|10303.8|10303.1|10299.5|10298.9|139
1736473200000|2025-01-10 01:40:00|10303.8|10302.9|10303.1|10302.5|10304.9|10304|10302.7|10301.8|75
1736473500000|2025-01-10 01:45:00|10303.2|10302.6|10303.6|10303|10303.9|10303.3|10303|10302.1|73
1736473800000|2025-01-10 01:50:00|10303.7|10303.1|10303.8|10303.2|10304|10303.3|10302.7|10302.1|70
1736474100000|2025-01-10 01:55:00|10303.7|10303.1|10302.2|10301.6|10304|10303.4|10300.9|10300.3|101
1736474400000|2025-01-10 02:00:00|10302.1|10301.5|10302.1|10301.5|10304|10303.4|10302|10301.4|85
1736474700000|2025-01-10 02:05:00|10302|10301.4|10300.3|10299.7|10302.8|10302|10300.2|10299.6|88
1736475000000|2025-01-10 02:10:00|10300.2|10299.6|10301.5|10300.9|10301.7|10301.1|10299.7|10299.1|58
1736475300000|2025-01-10 02:15:00|10301.1|10300.5|10300.4|10299.8|10301.9|10301.3|10300.4|10299.8|43
1736475600000|2025-01-10 02:20:00|10300.3|10299.7|10301.8|10301.2|10301.9|10301.3|10300|10299.2|60
1736475900000|2025-01-10 02:25:00|10301.7|10301.1|10301.7|10301.1|10302.3|10301.7|10301.2|10300.6|47
1736476200000|2025-01-10 02:30:00|10301.8|10301.2|10302.4|10301.5|10303.6|10303|10301.6|10301|61
1736476500000|2025-01-10 02:35:00|10302.3|10301.4|10299.8|10299.2|10302.8|10301.9|10299.6|10298.9|69
1736476800000|2025-01-10 02:40:00|10299.7|10299.1|10299.8|10298.9|10300|10299.1|10298.6|10297.9|40
1736477100000|2025-01-10 02:45:00|10299.6|10298.7|10300.8|10300.2|10301|10300.2|10298.9|10298|46
1736477400000|2025-01-10 02:50:00|10300.7|10300.1|10301.9|10301.3|10302.2|10301.6|10300.7|10300.1|77
1736477700000|2025-01-10 02:55:00|10301.8|10301.2|10302.1|10301.2|10302.6|10301.7|10301.4|10300.8|62
1736478000000|2025-01-10 03:00:00|10301.8|10301.3|10301.3|10300.7|10302|10301.4|10300.2|10299.6|49
1736478300000|2025-01-10 03:05:00|10301.2|10300.6|10302.6|10302|10302.6|10302|10301.1|10300.5|27
1736478600000|2025-01-10 03:10:00|10302.5|10301.9|10302.9|10302.3|10303.6|10303|10302.5|10301.9|58
1736478900000|2025-01-10 03:15:00|10303|10302.4|10301.7|10301.1|10303.1|10302.5|10301.5|10300.8|40
1736479200000|2025-01-10 03:20:00|10301.8|10301.2|10301.8|10301.2|10302.1|10301.5|10301.2|10300.4|32
1736479500000|2025-01-10 03:25:00|10301.9|10301.3|10300.7|10300.1|10302|10301.4|10300.4|10299.8|51
1736479800000|2025-01-10 03:30:00|10300.8|10300.2|10298.9|10298.3|10300.8|10300.2|10298.7|10298.1|45
1736480100000|2025-01-10 03:35:00|10299|10298.4|10300.3|10299.7|10300.6|10300|10299|10298.2|47
1736480400000|2025-01-10 03:40:00|10300.2|10299.6|10300.9|10300.3|10301.3|10300.6|10300.2|10299.6|35
1736480700000|2025-01-10 03:45:00|10300.8|10300.2|10300.7|10300.1|10301.1|10300.5|10299.6|10299|43
1736481000000|2025-01-10 03:50:00|10300.8|10299.8|10300.3|10299.7|10301.1|10300.5|10299.7|10299.1|37
1736481300000|2025-01-10 03:55:00|10300.5|10299.9|10298.8|10298.2|10300.7|10300.1|10298.1|10297.5|80
1736481600000|2025-01-10 04:00:00|10298.9|10298.3|10298.7|10298.1|10300.2|10299.6|10298.7|10298.1|63
1736481900000|2025-01-10 04:05:00|10298.8|10298.2|10298.3|10297.7|10298.8|10298.2|10297.7|10297.1|51
1736482200000|2025-01-10 04:10:00|10298.2|10297.6|10298.1|10297.5|10298.6|10298|10297.2|10296.6|62
1736482500000|2025-01-10 04:15:00|10298|10297.4|10298.2|10297.6|10298.6|10298|10297|10296.4|49
1736482800000|2025-01-10 04:20:00|10298.3|10297.4|10298.3|10297.7|10298.5|10297.9|10297.8|10297.2|35
1736483100000|2025-01-10 04:25:00|10298.2|10297.6|10297.6|10297|10298.4|10297.8|10297.5|10296.9|31
1736483400000|2025-01-10 04:30:00|10297.5|10296.9|10296.1|10295.5|10297.7|10297|10295.9|10295.3|27
1736483700000|2025-01-10 04:35:00|10296|10295.4|10295.7|10295.1|10296.4|10295.5|10294.1|10293.5|49
1736484000000|2025-01-10 04:40:00|10295.8|10295.2|10295.3|10294.4|10295.8|10295.2|10294|10293.1|63
1736484300000|2025-01-10 04:45:00|10295|10294.1|10294.6|10294|10295.1|10294.5|10294|10293.4|41
1736484600000|2025-01-10 04:50:00|10294.8|10294.2|10296.6|10296|10296.6|10296|10294.5|10293.8|59
1736484900000|2025-01-10 04:55:00|10296.7|10296.1|10295.4|10294.8|10296.7|10296.1|10295|10294.4|58
1736485200000|2025-01-10 05:00:00|10295.5|10294.9|10294.6|10293.7|10296|10295.4|10294.5|10293.6|47
1736485500000|2025-01-10 05:05:00|10294.7|10293.8|10295.2|10294.3|10295.5|10294.6|10294.3|10293.7|67
1736485800000|2025-01-10 05:10:00|10295.3|10294.4|10296|10295.4|10297.1|10296.5|10295.2|10294.4|63
1736486100000|2025-01-10 05:15:00|10295.9|10295.3|10297.1|10296.2|10297.2|10296.6|10295.8|10295.2|53
1736486400000|2025-01-10 05:20:00|10297|10296.1|10296.6|10296|10297.9|10297.2|10296.6|10296|44
1736486700000|2025-01-10 05:25:00|10296.5|10295.9|10295.3|10294.7|10296.8|10296|10295.2|10294.6|72
1736487000000|2025-01-10 05:30:00|10295.2|10294.6|10292.1|10291.5|10295.2|10294.6|10292|10291.4|77
1736487300000|2025-01-10 05:35:00|10292|10291.4|10292.7|10291.8|10293|10292.1|10290.6|10289.9|54
1736487600000|2025-01-10 05:40:00|10292.5|10291.6|10293.2|10292.3|10293.2|10292.5|10292.1|10291.2|62
1736487900000|2025-01-10 05:45:00|10292.7|10291.8|10290.4|10289.8|10293|10292.1|10290.4|10289.8|67
1736488200000|2025-01-10 05:50:00|10290.3|10289.7|10290.9|10290.3|10291.1|10290.5|10289.5|10288.9|100
1736488500000|2025-01-10 05:55:00|10290.6|10290|10286.1|10285.5|10290.6|10290|10285.1|10284.5|153
1736488800000|2025-01-10 06:00:00|10286.2|10285.6|10286.6|10286|10288.2|10287.6|10285.7|10284.9|140
1736489100000|2025-01-10 06:05:00|10286.4|10285.8|10286.6|10285.7|10288.7|10287.8|10286.2|10285.3|93
1736489400000|2025-01-10 06:10:00|10286.8|10285.9|10283.2|10282.6|10286.8|10286.1|10282.9|10282|136
1736489700000|2025-01-10 06:15:00|10283.1|10282.5|10283.6|10283|10284.4|10283.8|10282.7|10282.1|97
1736490000000|2025-01-10 06:20:00|10283.4|10282.8|10283.3|10282.4|10284.6|10283.9|10283.3|10282.4|56
1736490300000|2025-01-10 06:25:00|10283.4|10282.5|10285.4|10284.2|10285.5|10284.6|10282.7|10281.8|100
1736490600000|2025-01-10 06:30:00|10285.2|10284.3|10286|10285.4|10286.8|10286.2|10284.9|10284|94
1736490900000|2025-01-10 06:35:00|10286.1|10285.2|10283.5|10282.9|10286.1|10285.5|10283.1|10282.5|65
1736491200000|2025-01-10 06:40:00|10283.4|10282.8|10284.7|10283.8|10284.7|10283.8|10283.1|10282.3|71
1736491500000|2025-01-10 06:45:00|10284.8|10283.9|10282.8|10282.2|10285.7|10284.8|10282.8|10282.2|77
1736491800000|2025-01-10 06:50:00|10282.7|10282.1|10282.1|10281.5|10283.7|10283.1|10281.6|10281|113
1736492100000|2025-01-10 06:55:00|10281.8|10281.2|10282|10281.4|10283.6|10283|10281.6|10281|109
1736492400000|2025-01-10 07:00:00|10282.1|10281.5|10284.5|10283.9|10284.9|10284.3|10281.6|10281|174
1736492700000|2025-01-10 07:05:00|10284.6|10284|10288.2|10287.3|10288.3|10287.6|10284.6|10284|139
1736493000000|2025-01-10 07:10:00|10288.3|10287.4|10286.8|10285.9|10290.1|10289.2|10286.8|10285.9|168
1736493300000|2025-01-10 07:15:00|10286.9|10286|10290.8|10289.9|10291.3|10290.4|10286.9|10286|127
1736493600000|2025-01-10 07:20:00|10290.9|10290|10287.9|10287|10291.2|10290.6|10286.3|10285.4|157
1736493900000|2025-01-10 07:25:00|10287.7|10286.8|10288.7|10288.1|10289.5|10288.9|10286.2|10285.5|110
1736494200000|2025-01-10 07:30:00|10288.8|10288.2|10290.7|10289.8|10292.7|10291.8|10288.8|10288.2|134
1736494500000|2025-01-10 07:35:00|10290.8|10289.9|10291.6|10291|10293.1|10292.5|10290.7|10289.9|128
1736494800000|2025-01-10 07:40:00|10291.5|10290.9|10292.8|10291.9|10293.3|10292.4|10290.3|10289.7|132
1736495100000|2025-01-10 07:45:00|10293.1|10292.2|10294.2|10293.6|10295.3|10294.6|10292.2|10291.3|138
1736495400000|2025-01-10 07:50:00|10294.5|10293.9|10295.3|10294.4|10295.7|10295|10292.9|10292.2|173
1736495700000|2025-01-10 07:55:00|10295.5|10294.6|10297.3|10296.7|10297.6|10297|10294.8|10294.1|147
1736496000000|2025-01-10 08:00:00|10297.6|10297|10295|10294.4|10297.6|10297|10294.2|10293.6|194
1736496300000|2025-01-10 08:05:00|10295.1|10294.5|10295.6|10295|10296.6|10296|10293|10292.4|150
1736496600000|2025-01-10 08:10:00|10295.2|10294.6|10298.6|10298|10298.6|10298|10294|10293.4|143
1736496900000|2025-01-10 08:15:00|10298.4|10297.8|10297.5|10296.9|10298.4|10297.8|10295.2|10294.4|160
1736497200000|2025-01-10 08:20:00|10297.6|10297|10303.8|10302.9|10304.1|10303.2|10297.6|10297|240
1736497500000|2025-01-10 08:25:00|10303.4|10302.5|10301.8|10301.2|10305.3|10304.5|10301.2|10300.6|212
1736497800000|2025-01-10 08:30:00|10301.7|10301.1|10304.1|10303.5|10308.3|10307.4|10301.7|10301.1|487
1736498100000|2025-01-10 08:35:00|10304.2|10303.6|10307.2|10306.6|10309.1|10308.5|10303.7|10302.8|313
1736498400000|2025-01-10 08:40:00|10307.4|10306.8|10308.6|10308|10312.3|10311.6|10307.1|10306.5|312
1736498700000|2025-01-10 08:45:00|10308.7|10308.1|10303.8|10302.9|10309.5|10308.6|10303.8|10302.9|270
1736499000000|2025-01-10 08:50:00|10303.9|10303|10301.6|10300.7|10305.5|10304.6|10301.3|10300.2|306
1736499300000|2025-01-10 08:55:00|10301.4|10300.5|10303.4|10302.2|10304.3|10303.7|10301.4|10300.5|223
1736499600000|2025-01-10 09:00:00|10303.3|10302.1|10300.1|10299.5|10303.4|10302.3|10299.6|10299|237
1736499900000|2025-01-10 09:05:00|10300|10299.4|10303.2|10302.6|10303.2|10302.6|10299.9|10299.3|203
1736500200000|2025-01-10 09:10:00|10303.1|10302.5|10304.3|10303.7|10304.3|10303.7|10299.5|10298.9|226
1736500500000|2025-01-10 09:15:00|10304.2|10303.6|10302.9|10302.3|10304.2|10303.6|10302.2|10301.6|196
1736500800000|2025-01-10 09:20:00|10302.8|10302.2|10302.1|10301.5|10303.1|10302.5|10300.5|10299.9|200
1736501100000|2025-01-10 09:25:00|10302|10301.4|10301.2|10300.6|10303.2|10302.6|10300.9|10300.3|141
1736501400000|2025-01-10 09:30:00|10301|10300.4|10302.6|10302|10302.8|10302.2|10299.9|10299.3|165
1736501700000|2025-01-10 09:35:00|10302.1|10301.5|10303.1|10302.5|10303.4|10302.8|10301.4|10300.8|156
1736502000000|2025-01-10 09:40:00|10303.3|10302.7|10305.2|10304.6|10305.6|10305|10302|10301.4|176
1736502300000|2025-01-10 09:45:00|10305.1|10304.5|10304.2|10303.6|10305.6|10305|10303.7|10303.1|145
1736502600000|2025-01-10 09:50:00|10304.1|10303.5|10302.9|10302|10306.1|10305.5|10302.9|10302|160
1736502900000|2025-01-10 09:55:00|10302.7|10301.8|10300.2|10299.6|10303.3|10302.4|10299.7|10299.1|218
1736503200000|2025-01-10 10:00:00|10300.5|10299.9|10300.8|10300.2|10301.7|10301.1|10300.2|10299.6|140
1736503500000|2025-01-10 10:05:00|10300.7|10300.1|10302|10301.1|10302.1|10301.5|10300.3|10299.7|119
1736503800000|2025-01-10 10:10:00|10302.2|10301.3|10303.7|10303.1|10305.2|10304.6|10300.7|10300.1|151
1736504100000|2025-01-10 10:15:00|10302.9|10302.3|10302.6|10302|10304.4|10303.7|10302.1|10301.5|148
1736504400000|2025-01-10 10:20:00|10302.7|10302.1|10302.4|10301.5|10303.7|10303|10300.7|10300.1|145
1736504700000|2025-01-10 10:25:00|10302.3|10301.4|10305.6|10305|10305.6|10305|10302.2|10301.4|124
1736505000000|2025-01-10 10:30:00|10305.4|10304.8|10304.7|10303.8|10306.1|10305.2|10303.9|10303|165
1736505300000|2025-01-10 10:35:00|10305|10304.1|10303.9|10303.3|10305|10304.1|10301.6|10301|214
1736505600000|2025-01-10 10:40:00|10304.1|10303.5|10304.5|10303.9|10306.1|10305.5|10303.5|10302.9|161
1736505900000|2025-01-10 10:45:00|10304.6|10304|10304.1|10303.5|10305.1|10304.5|10301.9|10301.3|142
1736506200000|2025-01-10 10:50:00|10304|10303.4|10301.8|10301.2|10304|10303.4|10301.3|10300.7|172
1736506500000|2025-01-10 10:55:00|10301.9|10301.3|10302.6|10302|10303.4|10302.8|10301.5|10300.9|163
1736506800000|2025-01-10 11:00:00|10302.5|10301.9|10303.2|10302.3|10303.6|10303|10302.1|10301.4|156
1736507100000|2025-01-10 11:05:00|10303.3|10302.4|10302.2|10301.6|10305.3|10304.7|10302.1|10301.5|184
1736507400000|2025-01-10 11:10:00|10302.4|10301.8|10301.5|10300.9|10303|10302.4|10300.5|10299.9|187
1736507700000|2025-01-10 11:15:00|10301.6|10301|10303.2|10302.6|10303.7|10303.1|10301|10300.4|144
1736508000000|2025-01-10 11:20:00|10303.3|10302.7|10301.2|10300.3|10303.9|10303.3|10299.2|10298.6|123
1736508300000|2025-01-10 11:25:00|10301.1|10300.2|10302.8|10302.2|10304|10303.4|10300.9|10300.2|116
1736508600000|2025-01-10 11:30:00|10302.9|10302.3|10303.1|10302.5|10303.4|10302.8|10301.1|10300.5|105
1736508900000|2025-01-10 11:35:00|10303.2|10302.6|10303.5|10302.9|10304.3|10303.4|10302.3|10301.7|106
1736509200000|2025-01-10 11:40:00|10303.7|10303.1|10302.6|10302|10305.7|10305.1|10302.2|10301.6|136
1736509500000|2025-01-10 11:45:00|10302.5|10301.9|10301.7|10300.8|10302.8|10302.2|10299.9|10299.3|112
1736509800000|2025-01-10 11:50:00|10301.9|10301|10300.2|10299.6|10302.6|10301.7|10300|10299.4|107
1736510100000|2025-01-10 11:55:00|10300.1|10299.5|10302|10301.4|10303.8|10303.1|10300|10299.4|158
1736510400000|2025-01-10 12:00:00|10302.2|10301.6|10302.1|10301.5|10302.5|10301.9|10300|10299.4|164
1736510700000|2025-01-10 12:05:00|10301.5|10300.9|10301.3|10300.4|10304.4|10303.8|10299.6|10299|166
1736511000000|2025-01-10 12:10:00|10301.2|10300.3|10302.1|10301.5|10303.1|10302.2|10299.5|10298.8|191
1736511300000|2025-01-10 12:15:00|10302|10301.4|10302.9|10302.3|10303|10302.4|10301.3|10300.6|125
1736511600000|2025-01-10 12:20:00|10302.8|10302.2|10306.5|10305.9|10306.8|10306.2|10302.8|10302.2|166
1736511900000|2025-01-10 12:25:00|10306.6|10306|10307.2|10306.6|10309|10308.3|10305.4|10304.8|168
1736512200000|2025-01-10 12:30:00|10307.5|10306.9|10307.6|10307|10309.8|10309.2|10307.2|10306.6|141
1736512500000|2025-01-10 12:35:00|10308.1|10307.5|10307.8|10306.9|10308.4|10307.8|10306.3|10305.4|148
1736512800000|2025-01-10 12:40:00|10307.7|10306.8|10306.6|10305.7|10309.4|10308.8|10306.3|10305.4|175
1736513100000|2025-01-10 12:45:00|10306.7|10305.8|10306.4|10305.8|10307.6|10307|10305|10304.3|185
1736513400000|2025-01-10 12:50:00|10306.5|10305.9|10304.9|10304|10307|10306.4|10304|10303.4|188
1736513700000|2025-01-10 12:55:00|10305|10304.1|10305.9|10305.3|10306|10305.4|10304|10303.4|231
1736514000000|2025-01-10 13:00:00|10305.8|10305.2|10307.9|10307.3|10309.2|10308.6|10305.1|10304.5|201
1736514300000|2025-01-10 13:05:00|10307.7|10307.1|10304.3|10303.7|10307.7|10307.1|10304.2|10303.5|209
1736514600000|2025-01-10 13:10:00|10304.2|10303.6|10306.7|10305.8|10307.3|10306.7|10303|10302.1|245
1736514900000|2025-01-10 13:15:00|10306.9|10306.3|10312.1|10311.5|10312.1|10311.5|10306.9|10306.3|208
1736515200000|2025-01-10 13:20:00|10312|10311.4|10306.4|10305.8|10312|10311.4|10305.7|10305.1|250
1736515500000|2025-01-10 13:25:00|10306.9|10306.3|10309.7|10303.7|10310.4|10307|10304.1|10302.9|272
1736515800000|2025-01-10 13:30:00|10308.6|10302.6|10225|10223.2|10308.6|10302.6|10214.9|10210.6|2477
1736516100000|2025-01-10 13:35:00|10224.9|10222.9|10235.5|10234|10246|10244.7|10223|10220.9|2232
1736516400000|2025-01-10 13:40:00|10235.4|10234.2|10251.1|10250.2|10252|10251.1|10230|10228.8|1571
1736516700000|2025-01-10 13:45:00|10250.7|10249.8|10248|10247.1|10251.1|10250.2|10238.2|10237.6|1202
1736517000000|2025-01-10 13:50:00|10247.9|10247.3|10259.7|10259.1|10261.2|10260.3|10244.5|10243.9|1046
1736517300000|2025-01-10 13:55:00|10260.1|10259.5|10256.8|10256.2|10260.5|10259.9|10252.1|10250.8|1039
1736517600000|2025-01-10 14:00:00|10256.7|10256.1|10259.4|10258.5|10265.3|10264.7|10249.6|10248.7|1163
1736517900000|2025-01-10 14:05:00|10259.7|10258.8|10246|10245.4|10260.7|10259.8|10245.8|10245.2|888
1736518200000|2025-01-10 14:10:00|10245.7|10245.1|10254.2|10253.6|10257.8|10257|10244.7|10244.1|735
1736518500000|2025-01-10 14:15:00|10253.9|10253.3|10264.1|10263.5|10268.8|10268.2|10251.4|10250.8|754
1736518800000|2025-01-10 14:20:00|10264|10263.4|10263.3|10262.7|10266.4|10265.5|10258.6|10257.8|799
1736519100000|2025-01-10 14:25:00|10263.2|10262.6|10261.1|10260.5|10267.1|10266.2|10257.7|10257.1|739
1736519400000|2025-01-10 14:30:00|10261.2|10260.6|10258.2|10257.6|10261.2|10260.6|10251|10250.1|932
1736519700000|2025-01-10 14:35:00|10258.3|10257.7|10260.7|10260.1|10267.9|10267.3|10257|10256.4|1031
1736520000000|2025-01-10 14:40:00|10260.6|10260|10272.6|10272|10273.3|10272.5|10260.3|10259.7|908
1736520300000|2025-01-10 14:45:00|10272.5|10271.9|10259.6|10259|10273|10272.1|10257.2|10256.6|747
1736520600000|2025-01-10 14:50:00|10259.5|10258.9|10249.2|10248.6|10259.6|10259|10247.6|10247|516
1736520900000|2025-01-10 14:55:00|10249.1|10248.5|10255.8|10250.3|10256.4|10253.2|10249.1|10248.5|655
1736521200000|2025-01-10 15:00:00|10253.2|10247.2|10247.8|10246.9|10253.2|10248.1|10236.6|10236|1241
1736521500000|2025-01-10 15:05:00|10247.9|10247|10246.2|10245.6|10253.6|10252.7|10241.9|10241.2|868
1736521800000|2025-01-10 15:10:00|10246.1|10245.5|10255.3|10254.7|10258|10257.2|10246.1|10245.5|791
1736522100000|2025-01-10 15:15:00|10255.1|10254.5|10265.8|10264.9|10267.5|10266.9|10254.8|10253.9|718
1736522400000|2025-01-10 15:20:00|10265.7|10264.8|10274.7|10274.1|10275.2|10274.6|10265.5|10264.8|765
1736522700000|2025-01-10 15:25:00|10274.4|10273.8|10268|10267.4|10279.1|10278.2|10266.7|10265.8|574
1736523000000|2025-01-10 15:30:00|10267.7|10267.1|10261.1|10260.5|10267.7|10267.1|10260.5|10259.9|548
1736523300000|2025-01-10 15:35:00|10260.7|10260.1|10263.3|10262.7|10266.4|10265.8|10256.4|10255.8|612
1736523600000|2025-01-10 15:40:00|10263.2|10262.6|10255.7|10255.1|10263.2|10262.6|10254.8|10254.1|542
1736523900000|2025-01-10 15:45:00|10255.8|10255.2|10255.4|10254.5|10263.2|10262.6|10253.3|10252.4|662
1736524200000|2025-01-10 15:50:00|10254.8|10253.9|10252.7|10252.1|10255.5|10254.9|10245.6|10244.9|715
1736524500000|2025-01-10 15:55:00|10252.8|10252.2|10250.7|10250.1|10253.8|10253.2|10248.2|10247.3|544
1736524800000|2025-01-10 16:00:00|10250.5|10249.9|10241.8|10241.2|10251.6|10251|10241.8|10241.2|508
1736525100000|2025-01-10 16:05:00|10241.9|10241.3|10241.9|10241.3|10245.2|10244.3|10238.9|10238.3|532
1736525400000|2025-01-10 16:10:00|10242|10241.4|10238.3|10237.7|10242.5|10241.9|10236.2|10235.6|485
1736525700000|2025-01-10 16:15:00|10238.2|10237.6|10231.8|10230.9|10240.1|10239.5|10230.9|10230|436
1736526000000|2025-01-10 16:20:00|10231.9|10231|10235|10234.1|10235.7|10234.7|10228.4|10227.7|509
1736526300000|2025-01-10 16:25:00|10235.1|10234.2|10232.7|10231.8|10238.3|10237.4|10232|10231.4|480
1736526600000|2025-01-10 16:30:00|10232.4|10231.7|10234.4|10233.5|10236.1|10235.3|10229.7|10229.1|511
1736526900000|2025-01-10 16:35:00|10234.7|10234.1|10230.1|10229.5|10238.3|10237.7|10229.4|10228.7|471
1736527200000|2025-01-10 16:40:00|10230.2|10229.6|10231.5|10230.9|10233.5|10232.6|10228|10227.1|445
1736527500000|2025-01-10 16:45:00|10231.4|10230.8|10237.4|10236.5|10237.9|10237|10230.6|10229.7|524
1736527800000|2025-01-10 16:50:00|10237.5|10236.6|10239.1|10238.2|10240.1|10239.2|10236.8|10235.9|369
1736528100000|2025-01-10 16:55:00|10239.3|10238.4|10237.7|10237.1|10241.3|10240.7|10237|10236.1|359
1736528400000|2025-01-10 17:00:00|10237.6|10237|10233.8|10233.2|10239.2|10238.6|10233.2|10232.6|338
1736528700000|2025-01-10 17:05:00|10233.9|10233.3|10243.6|10243|10243.9|10243.3|10233.9|10233.3|284
1736529000000|2025-01-10 17:10:00|10243.7|10243.1|10245|10243.8|10245.5|10244.4|10239.5|10238.9|321
1736529300000|2025-01-10 17:15:00|10244.6|10243.4|10239.1|10238.5|10246.1|10245.2|10239.1|10238.5|347
1736529600000|2025-01-10 17:20:00|10239|10238.4|10236.7|10236.1|10239|10238.4|10234.3|10233.7|317
1736529900000|2025-01-10 17:25:00|10236.6|10236|10239.5|10238.9|10240.3|10239.4|10235.4|10234.8|273
1736530200000|2025-01-10 17:30:00|10239.6|10239|10245.8|10245.2|10245.9|10245.3|10239.5|10238.9|301
1736530500000|2025-01-10 17:35:00|10245.4|10244.8|10246.4|10245.8|10249.5|10248.6|10245.4|10244.5|262
1736530800000|2025-01-10 17:40:00|10246.3|10245.7|10249|10248.4|10250.9|10250.3|10245.9|10245.1|319
1736531100000|2025-01-10 17:45:00|10248.9|10248.3|10246.9|10246.3|10249.8|10249.2|10246.6|10246|240
1736531400000|2025-01-10 17:50:00|10246.7|10246.1|10244.6|10244|10246.7|10246.1|10243.1|10242.5|241
1736531700000|2025-01-10 17:55:00|10244.7|10244.1|10244.8|10244.2|10248|10247.1|10244.4|10243.8|300
1736532000000|2025-01-10 18:00:00|10244.7|10244.1|10242.4|10241.8|10246.3|10245.7|10242.3|10241.6|294
1736532300000|2025-01-10 18:05:00|10242.5|10241.9|10243.6|10243|10244.4|10243.8|10240.9|10240.3|210
1736532600000|2025-01-10 18:10:00|10243.7|10243.1|10240.4|10239.8|10244|10243.4|10240.1|10239.5|215
1736532900000|2025-01-10 18:15:00|10240.3|10239.7|10238.8|10238.2|10240.3|10239.7|10236.5|10235.9|171
1736533200000|2025-01-10 18:20:00|10238.7|10238.1|10241.8|10241.2|10242|10241.3|10238.2|10237.6|136
1736533500000|2025-01-10 18:25:00|10241.9|10241.3|10240.3|10239.7|10241.9|10241.3|10238.8|10238.2|142
1736533800000|2025-01-10 18:30:00|10240.1|10239.5|10237.8|10237.2|10240.2|10239.6|10237.1|10236.5|174
1736534100000|2025-01-10 18:35:00|10237.7|10237.1|10237.8|10237.2|10238.7|10238.1|10236.3|10235.7|209
1736534400000|2025-01-10 18:40:00|10237.7|10237.1|10241.5|10240.6|10242|10241.2|10237.7|10237.1|193
1736534700000|2025-01-10 18:45:00|10241.4|10240.5|10241.4|10240.8|10243.2|10242.4|10240.5|10239.8|210
1736535000000|2025-01-10 18:50:00|10241.3|10240.7|10238|10237.4|10242.3|10241.7|10238|10237.2|199
1736535300000|2025-01-10 18:55:00|10238.2|10237.6|10241.9|10241.3|10242.8|10242.2|10237.4|10236.8|202
1736535600000|2025-01-10 19:00:00|10242.2|10241.6|10239.4|10238.8|10242.6|10242|10236.8|10236.2|203
1736535900000|2025-01-10 19:05:00|10239.3|10238.7|10235.5|10234.9|10239.4|10238.8|10235.1|10234.5|173
1736536200000|2025-01-10 19:10:00|10235.7|10235.1|10239.3|10238.7|10239.5|10238.9|10235.7|10235.1|159
1736536500000|2025-01-10 19:15:00|10239.4|10238.8|10241.4|10240.8|10241.9|10241.3|10239.2|10238.6|174
1736536800000|2025-01-10 19:20:00|10241.3|10240.7|10241.7|10241.1|10241.9|10241.3|10239.4|10238.8|175
1736537100000|2025-01-10 19:25:00|10241.5|10240.9|10241|10240.4|10244.2|10243.6|10240.9|10240.3|176
1736537400000|2025-01-10 19:30:00|10240.9|10240.3|10239.9|10239.3|10241.5|10240.9|10238.8|10238.2|169
1736537700000|2025-01-10 19:35:00|10239.8|10239.2|10244.9|10244.3|10244.9|10244.3|10239.8|10239.2|166
1736538000000|2025-01-10 19:40:00|10245|10244.1|10246.4|10245.8|10248.5|10247.9|10244.1|10243.2|155
1736538300000|2025-01-10 19:45:00|10246.1|10245.5|10245.5|10244.9|10247.5|10246.9|10243.8|10243.2|189
1736538600000|2025-01-10 19:50:00|10245.4|10244.8|10246.4|10245.8|10249.4|10248.8|10244.9|10244.3|209
1736538900000|2025-01-10 19:55:00|10246.3|10245.7|10245.9|10245.3|10248.1|10247.3|10245.3|10244.5|240
1736539200000|2025-01-10 20:00:00|10245.8|10245.2|10243.4|10242.5|10245.9|10245.3|10242.8|10242.2|264
1736539500000|2025-01-10 20:05:00|10243.3|10242.4|10243.3|10242.7|10245|10244.4|10243.3|10242.4|133
1736539800000|2025-01-10 20:10:00|10243.5|10242.9|10242.1|10241.5|10243.9|10243.3|10241.1|10240.5|175
1736540100000|2025-01-10 20:15:00|10242|10241.4|10238.1|10237.5|10242.5|10241.6|10237.4|10236.8|136
1736540400000|2025-01-10 20:20:00|10238.2|10237.6|10238.5|10237.9|10239.5|10238.9|10237.5|10236.6|127
1736540700000|2025-01-10 20:25:00|10238.8|10238.2|10240.8|10240.2|10241|10240.4|10238|10237.4|122
1736541000000|2025-01-10 20:30:00|10240.9|10240.3|10241.2|10240.3|10241.5|10240.9|10240|10239.4|115
1736541300000|2025-01-10 20:35:00|10241.1|10240.2|10241.7|10241.1|10242.7|10242|10240.1|10239.2|141
1736541600000|2025-01-10 20:40:00|10241.6|10241|10243.4|10242.8|10244.2|10243.6|10241.3|10240.4|126
1736541900000|2025-01-10 20:45:00|10243.3|10242.4|10241.6|10241|10243.4|10242.8|10240.8|10240.2|109
1736542200000|2025-01-10 20:50:00|10241.4|10240.8|10244.6|10244|10244.6|10244|10241.2|10240.6|141
1736542500000|2025-01-10 20:55:00|10244.8|10244.2|10245.2|10244.3|10246.5|10245.6|10244.4|10243.5|253
1736542800000|2025-01-10 21:00:00|10245.3|10244.4|10245.4|10244.5|10246|10245.1|10244.5|10243.6|137
1736543100000|2025-01-10 21:05:00|10245.5|10244.6|10246.5|10245.6|10246.6|10245.7|10245.2|10244.3|63
1736543400000|2025-01-10 21:10:00|10246.4|10245.5|10248.3|10247.4|10248.5|10247.6|10246.2|10245.3|80
1736543700000|2025-01-10 21:15:00|10248.4|10247.5|10248.6|10247.7|10248.7|10247.8|10248.1|10247.2|77
1736544000000|2025-01-10 21:20:00|10248.8|10247.9|10247.3|10246.4|10249.5|10248.6|10247.3|10246.4|101
1736544300000|2025-01-10 21:25:00|10246.6|10245.7|10244.6|10243.7|10246.6|10245.7|10244.3|10243.4|40
1736544600000|2025-01-10 21:30:00|10244.5|10243.6|10245.4|10244.5|10247.1|10246.2|10244.5|10243.6|57
1736544900000|2025-01-10 21:35:00|10245.3|10244.4|10245.3|10244.4|10245.8|10244.9|10244.5|10243.6|56
1736545200000|2025-01-10 21:40:00|10245.2|10244.3|10244.8|10243.9|10245.8|10244.9|10244.3|10243.4|120
1736545500000|2025-01-10 21:45:00|10244.9|10244|10246.5|10245.6|10246.7|10245.8|10244.8|10243.9|175
1736545800000|2025-01-10 21:50:00|10246.6|10245.7|10245.4|10244.5|10246.9|10246|10245.1|10244.2|406
1736546100000|2025-01-10 21:55:00|10245.7|10244.2|10248.3|10241.7|10249.3|10244.6|10245.2|10239.2|333
1736715600000|2025-01-12 21:00:00|10243.5|10231.5|10243.1|10231.4|10243.5|10231.5|10243.1|10231.1|6
1736715900000|2025-01-12 21:05:00|10243.2|10231.5|10243.5|10231.5|10243.5|10231.5|10243.1|10231.4|4
1736716200000|2025-01-12 21:10:00|10243|10231.7|10242.9|10231.6|10245.5|10233.8|10242.6|10231.4|20
1736716500000|2025-01-12 21:15:00|10243.5|10231.5|10246.4|10234.4|10246.4|10234.4|10242.9|10231.5|4
1736716800000|2025-01-12 21:20:00|10246.3|10234.3|10243.5|10231.5|10246.3|10234.3|10242.2|10230.7|19
1736717100000|2025-01-12 21:25:00|10242.8|10231.4|10243.5|10231.5|10243.5|10231.9|10240.2|10231.4|3
1736717400000|2025-01-12 21:30:00|10244.1|10232.1|10244.1|10232.1|10244.1|10232.1|10243.9|10231.9|5
1736717700000|2025-01-12 21:35:00|10243.5|10231.5|10242.9|10231.3|10243.5|10231.5|10242.3|10231.3|5
1736718000000|2025-01-12 21:40:00|10243.5|10231.5|10245.8|10233.8|10247|10235|10242.2|10231.5|17
1736718300000|2025-01-12 21:45:00|10245.9|10233.9|10245.2|10233.2|10246.3|10234.3|10245.2|10233.2|6
1736718600000|2025-01-12 21:50:00|10245.6|10233.6|10246.3|10234.3|10246.5|10234.5|10244.2|10233.4|13
1736718900000|2025-01-12 21:55:00|10246.6|10234|10242.5|10229.9|10246.6|10234|10240.7|10228.1|49
1736719200000|2025-01-12 22:00:00|10242.3|10229.7|10242.2|10235.6|10243.8|10236.1|10241.3|10229.7|27
1736719500000|2025-01-12 22:05:00|10242.4|10235.8|10246.1|10239.5|10247|10240.4|10242.1|10235.5|94
1736719800000|2025-01-12 22:10:00|10246.2|10239.6|10246|10239.4|10246.4|10239.8|10245.5|10238.9|47
1736720100000|2025-01-12 22:15:00|10246.1|10239.5|10246.5|10239.9|10246.7|10240.2|10246|10239.4|24
1736720400000|2025-01-12 22:20:00|10246.3|10239.7|10247.4|10240.8|10247.9|10241.3|10246.3|10239.7|64
1736720700000|2025-01-12 22:25:00|10247.5|10240.9|10245.3|10238.7|10247.7|10241.1|10242.7|10236.1|69
1736721000000|2025-01-12 22:30:00|10245.1|10238.5|10246.3|10239.7|10246.4|10239.8|10244.2|10237.6|101
1736721300000|2025-01-12 22:35:00|10246.5|10239.9|10246.4|10240.1|10246.6|10240.1|10245.6|10239.2|165
1736721600000|2025-01-12 22:40:00|10246.5|10240|10245.9|10239.8|10246.6|10240.4|10245.8|10239.3|169
1736721900000|2025-01-12 22:45:00|10245.8|10239.9|10246.3|10240.9|10246.6|10241|10245.4|10239.1|97
1736722200000|2025-01-12 22:50:00|10246.4|10240.8|10246.4|10242.4|10246.7|10242.4|10246|10240.2|90
1736722500000|2025-01-12 22:55:00|10246.5|10242.3|10247.3|10245.8|10247.4|10245.9|10245.4|10242.1|70
1736722800000|2025-01-12 23:00:00|10248|10242.7|10244.4|10242.9|10248|10244.6|10242.6|10240.7|232
1736723100000|2025-01-12 23:05:00|10244.1|10243.2|10240.7|10239.8|10244.2|10243.3|10239.9|10239|162
1736723400000|2025-01-12 23:10:00|10240.8|10239.9|10242.9|10242|10243.6|10242.7|10239.3|10238.4|89
1736723700000|2025-01-12 23:15:00|10243|10242.1|10244.2|10243.3|10245|10244.1|10243|10242.1|90
1736724000000|2025-01-12 23:20:00|10244.4|10243.5|10244.8|10243.9|10244.9|10244|10243.9|10243|35
1736724300000|2025-01-12 23:25:00|10244.9|10244|10245.4|10244.5|10246|10245.1|10244.7|10243.8|46
1736724600000|2025-01-12 23:30:00|10245.9|10245|10246.8|10245.9|10247.4|10246.5|10245.5|10244.6|89
1736724900000|2025-01-12 23:35:00|10246.7|10245.8|10246.2|10245.3|10247.4|10246.5|10246|10245.1|59
1736725200000|2025-01-12 23:40:00|10246.1|10245.2|10246.5|10245.6|10247.4|10246.5|10246.1|10245.2|62
1736725500000|2025-01-12 23:45:00|10246.7|10245.8|10244.9|10244|10246.9|10246|10244.8|10243.9|75
1736725800000|2025-01-12 23:50:00|10245|10244.1|10244.2|10243.3|10245.1|10244.2|10242.9|10242|92
1736726100000|2025-01-12 23:55:00|10244.3|10243.4|10243.6|10242.7|10244.5|10243.6|10243.5|10242.6|64
1736726400000|2025-01-13 00:00:00|10243.8|10242.9|10242.4|10241.5|10245.7|10244.8|10242.4|10241.5|153
1736726700000|2025-01-13 00:05:00|10242.5|10241.6|10241.5|10240.6|10243.1|10242.2|10241.2|10240.3|151
1736727000000|2025-01-13 00:10:00|10241.6|10240.7|10242.7|10241.8|10242.8|10241.9|10239.7|10238.8|150
1736727300000|2025-01-13 00:15:00|10242.8|10241.9|10241.1|10240.2|10242.8|10241.9|10240.4|10239.5|140
1736727600000|2025-01-13 00:20:00|10241|10240.1|10240.8|10239.9|10242.4|10241.5|10240.4|10239.5|120
1736727900000|2025-01-13 00:25:00|10240.9|10240|10240.9|10240|10242.2|10241.3|10240.7|10239.8|99
1736728200000|2025-01-13 00:30:00|10240.8|10239.9|10241.4|10240.5|10241.6|10240.7|10240.2|10239.3|105
1736728500000|2025-01-13 00:35:00|10241.6|10240.7|10239.9|10239|10242.4|10241.5|10239.5|10238.6|122
1736728800000|2025-01-13 00:40:00|10239.8|10238.9|10240.8|10239.9|10241.2|10240.3|10239.2|10238.3|124
1736729100000|2025-01-13 00:45:00|10240.9|10240|10238.2|10237.3|10240.9|10240|10237.1|10236.2|142
1736729400000|2025-01-13 00:50:00|10238.3|10237.4|10241.9|10241|10242|10241.1|10238.2|10237.3|161
1736729700000|2025-01-13 00:55:00|10241.7|10240.8|10242.7|10241.8|10243.9|10243|10241.7|10240.8|188
1736730000000|2025-01-13 01:00:00|10242.8|10241.9|10245.1|10244.2|10246.1|10245.2|10242.7|10241.8|213
1736730300000|2025-01-13 01:05:00|10245.2|10244.3|10241.8|10240.9|10245.7|10244.8|10241.6|10240.7|150
1736730600000|2025-01-13 01:10:00|10242|10241.1|10246.3|10245.4|10246.7|10245.8|10241.6|10240.7|200
1736730900000|2025-01-13 01:15:00|10245.8|10244.9|10246.8|10245.9|10248.8|10247.9|10245.6|10244.7|217
1736731200000|2025-01-13 01:20:00|10246.9|10246|10248.8|10247.9|10249.3|10248.4|10246.6|10245.7|228
1736731500000|2025-01-13 01:25:00|10248.9|10248|10245.5|10244.6|10250.5|10249.6|10245.5|10244.6|205
1736731800000|2025-01-13 01:30:00|10245.4|10244.5|10243.3|10242.4|10246.3|10245.4|10243.2|10242.3|237
1736732100000|2025-01-13 01:35:00|10243.2|10242.3|10240.5|10239.6|10243.5|10242.6|10240.5|10239.6|266
1736732400000|2025-01-13 01:40:00|10240.6|10239.7|10242.3|10241.4|10243|10242.1|10239.8|10238.9|295
1736732700000|2025-01-13 01:45:00|10242.4|10241.5|10242.7|10241.8|10243.4|10242.5|10241.7|10240.8|321
1736733000000|2025-01-13 01:50:00|10242.8|10241.9|10242.9|10242|10244.7|10243.8|10241.8|10240.9|273
1736733300000|2025-01-13 01:55:00|10242.8|10241.9|10242.2|10241.3|10243.4|10242.5|10240.6|10239.7|159
1736733600000|2025-01-13 02:00:00|10242.3|10241.4|10243.4|10242.5|10244.3|10243.4|10241.2|10240.3|174
1736733900000|2025-01-13 02:05:00|10243.5|10242.6|10243.3|10242.4|10244.8|10243.9|10241.4|10240.5|204
1736734200000|2025-01-13 02:10:00|10243.4|10242.5|10240.5|10239.6|10243.5|10242.6|10240.1|10239.2|229
1736734500000|2025-01-13 02:15:00|10240.6|10239.7|10240.9|10240|10241.6|10240.7|10239.5|10238.6|168
1736734800000|2025-01-13 02:20:00|10240.8|10239.9|10242.3|10241.4|10243.1|10242.2|10239.7|10238.8|162
1736735100000|2025-01-13 02:25:00|10242.4|10241.5|10245.3|10244.4|10245.6|10244.7|10242.1|10241.2|98
1736735400000|2025-01-13 02:30:00|10245.2|10244.3|10245.1|10244.2|10245.4|10244.5|10243.5|10242.6|124
1736735700000|2025-01-13 02:35:00|10245|10244.1|10241.7|10240.8|10245.5|10244.6|10241.4|10240.5|140
1736736000000|2025-01-13 02:40:00|10241.8|10240.9|10241|10240.1|10242.7|10241.8|10239.5|10238.9|152
1736736300000|2025-01-13 02:45:00|10241.2|10240.3|10239.9|10239.3|10241.3|10240.4|10238.7|10238.1|106
1736736600000|2025-01-13 02:50:00|10240.2|10239.5|10241.8|10241.2|10242.8|10242.2|10240.2|10239.5|81
1736736900000|2025-01-13 02:55:00|10241.7|10241.1|10240.5|10239.9|10242.4|10241.6|10240.5|10239.9|103
1736737200000|2025-01-13 03:00:00|10240.3|10239.7|10240.7|10240.1|10240.8|10240.2|10238.5|10237.9|112
1736737500000|2025-01-13 03:05:00|10240.1|10239.2|10238.2|10237.6|10240.9|10240.3|10237.8|10237.2|87
1736737800000|2025-01-13 03:10:00|10238.3|10237.7|10234.2|10233.6|10238.7|10238.1|10233.8|10233.2|142
1736738100000|2025-01-13 03:15:00|10233.8|10233.2|10232.6|10232|10235.6|10235|10232.1|10231.3|115
1736738400000|2025-01-13 03:20:00|10232.7|10232.1|10228.5|10227.6|10233.2|10232.6|10227.9|10227|214
1736738700000|2025-01-13 03:25:00|10228.7|10227.8|10228.3|10227.7|10229.8|10229.2|10227.5|10226.9|179
1736739000000|2025-01-13 03:30:00|10228.4|10227.8|10223.6|10223|10228.9|10228.3|10222.8|10222|144
1736739300000|2025-01-13 03:35:00|10223.1|10222.5|10220.2|10219.6|10223.6|10223|10219.1|10218.5|202
1736739600000|2025-01-13 03:40:00|10220.1|10219.5|10217.9|10217|10220.5|10219.9|10217.6|10216.9|136
1736739900000|2025-01-13 03:45:00|10218|10217.1|10218.7|10218.1|10219.4|10218.8|10214.7|10213.7|200
1736740200000|2025-01-13 03:50:00|10218.3|10217.7|10219.1|10218.5|10219.1|10218.5|10217.8|10217.2|57
1736740500000|2025-01-13 03:55:00|10219.3|10218.4|10215.7|10215.1|10219.3|10218.4|10213.2|10212.6|120
1736740800000|2025-01-13 04:00:00|10215.8|10215.2|10219|10218.1|10219.3|10218.4|10215.6|10215|126
1736741100000|2025-01-13 04:05:00|10218.9|10218|10219.8|10218.9|10220.3|10219.4|10218.7|10217.9|113
1736741400000|2025-01-13 04:10:00|10219.7|10218.8|10217.2|10216.3|10220.3|10219.4|10216.6|10215.7|123
1736741700000|2025-01-13 04:15:00|10217.1|10216.2|10218.8|10217.9|10218.8|10217.9|10215.7|10214.8|85
1736742000000|2025-01-13 04:20:00|10218.7|10217.8|10215.6|10215|10218.7|10217.8|10215.6|10214.9|68
1736742300000|2025-01-13 04:25:00|10215.7|10215.1|10215.7|10214.8|10216.9|10216.2|10215.2|10214.3|74
1736742600000|2025-01-13 04:30:00|10215.8|10214.9|10210.8|10210.2|10216.2|10215.6|10209.1|10208.5|174
1736742900000|2025-01-13 04:35:00|10210.9|10210.3|10211.5|10210.9|10211.9|10211.1|10209.4|10208.5|144
1736743200000|2025-01-13 04:40:00|10211.6|10211|10210.3|10209.7|10211.8|10211.2|10208.1|10207.5|119
1736743500000|2025-01-13 04:45:00|10210.2|10209.6|10212.5|10211.9|10212.9|10212.2|10210.1|10209.5|96
1736743800000|2025-01-13 04:50:00|10212.6|10212|10211.1|10210.5|10212.6|10212|10210.7|10210.1|102
1736744100000|2025-01-13 04:55:00|10211.2|10210.6|10212.1|10211.5|10213.2|10212.6|10211|10210.4|78
1736744400000|2025-01-13 05:00:00|10212.2|10211.6|10213.2|10212.6|10214.5|10213.9|10210.7|10210.1|89
1736744700000|2025-01-13 05:05:00|10213.1|10212.5|10214.3|10213.7|10214.6|10214|10213.1|10212.5|73
1736745000000|2025-01-13 05:10:00|10214.4|10213.8|10215.1|10214.2|10215.8|10215.2|10213.7|10213.1|93
1736745300000|2025-01-13 05:15:00|10215|10214.1|10214.2|10213.6|10215.5|10214.7|10213.4|10212.5|66
1736745600000|2025-01-13 05:20:00|10214.1|10213.5|10214.3|10213.7|10214.8|10213.9|10212.9|10212.1|59
1736745900000|2025-01-13 05:25:00|10214.2|10213.6|10214.2|10213.6|10214.8|10214.2|10213.7|10213.1|83
1736746200000|2025-01-13 05:30:00|10214.1|10213.5|10214.8|10213.9|10215.6|10214.7|10212.5|10211.6|100
1736746500000|2025-01-13 05:35:00|10214.7|10213.8|10215.9|10215|10216.4|10215.8|10214.7|10213.8|75
1736746800000|2025-01-13 05:40:00|10216|10215.1|10217.8|10217.2|10218.2|10217.6|10215.7|10214.9|96
1736747100000|2025-01-13 05:45:00|10216.9|10216.3|10217.2|10216.6|10217.8|10217.2|10216.1|10215.5|86
1736747400000|2025-01-13 05:50:00|10217.6|10217|10219.7|10219.1|10220.4|10219.6|10217.6|10217|91
1736747700000|2025-01-13 05:55:00|10219.6|10219|10219.8|10219.2|10220.9|10220.2|10219.3|10218.6|137
1736748000000|2025-01-13 06:00:00|10219.7|10219.1|10221.8|10221.2|10222.6|10222|10219.7|10219|136
1736748300000|2025-01-13 06:05:00|10222.2|10221.6|10222.4|10221.5|10225.3|10224.6|10222.2|10221.5|109
1736748600000|2025-01-13 06:10:00|10222.1|10221.6|10223.7|10223.1|10224.1|10223.5|10222.1|10221.5|155
1736748900000|2025-01-13 06:15:00|10223.8|10223.2|10222.8|10221.9|10225.2|10224.6|10221.4|10220.6|149
1736749200000|2025-01-13 06:20:00|10222.7|10221.8|10219.4|10218.8|10223.2|10222.3|10218.2|10217.4|139
1736749500000|2025-01-13 06:25:00|10219.3|10218.7|10217.7|10217.1|10220.1|10219.5|10217.1|10216.5|127
1736749800000|2025-01-13 06:30:00|10217.6|10217|10222.2|10221.6|10222.3|10221.7|10217.6|10217|146
1736750100000|2025-01-13 06:35:00|10222.1|10221.5|10220.4|10219.8|10222.2|10221.6|10220.2|10219.6|122
1736750400000|2025-01-13 06:40:00|10220.3|10219.7|10218.8|10218.2|10220.3|10219.7|10217.8|10217.2|128
1736750700000|2025-01-13 06:45:00|10218.9|10218.3|10216.8|10216.2|10220.5|10219.9|10216.5|10215.6|133
1736751000000|2025-01-13 06:50:00|10216.7|10216.1|10216.6|10216|10219.1|10218.5|10215|10214.2|126
1736751300000|2025-01-13 06:55:00|10216.5|10215.9|10217.7|10217.1|10219.8|10219.2|10214.8|10214.2|110
1736751600000|2025-01-13 07:00:00|10217.1|10216.5|10221.3|10220.7|10221.6|10221|10215|10214.4|288
1736751900000|2025-01-13 07:05:00|10221.1|10220.5|10220.1|10219.5|10221.3|10220.7|10218|10217.4|279
1736752200000|2025-01-13 07:10:00|10219.9|10219.3|10220.8|10220.2|10222.2|10221.6|10219.1|10218.5|263
1736752500000|2025-01-13 07:15:00|10220.3|10219.7|10216.4|10215.5|10220.4|10219.8|10213|10212.1|303
1736752800000|2025-01-13 07:20:00|10216.7|10215.8|10214.7|10214.1|10217.2|10216.3|10211.6|10211|295
1736753100000|2025-01-13 07:25:00|10214.6|10214|10208.3|10207.7|10215.4|10214.8|10207.9|10207.3|302
1736753400000|2025-01-13 07:30:00|10208.2|10207.6|10215.8|10215.2|10216.3|10215.7|10207.9|10207.2|284
1736753700000|2025-01-13 07:35:00|10215.7|10215.1|10214.9|10214.3|10217.4|10216.8|10213.8|10213.2|236
1736754000000|2025-01-13 07:40:00|10214.3|10213.7|10212.7|10212.1|10214.9|10214.3|10210.2|10209.6|182
1736754300000|2025-01-13 07:45:00|10213.7|10213.1|10221.6|10220.7|10221.6|10220.7|10213.7|10213.1|245
1736754600000|2025-01-13 07:50:00|10221.8|10220.9|10222.3|10221.7|10224.1|10223.2|10220.3|10219.5|313
1736754900000|2025-01-13 07:55:00|10222.2|10221.6|10215.7|10215.1|10222.2|10221.6|10214.7|10214.1|208
1736755200000|2025-01-13 08:00:00|10215.6|10215|10221.6|10221|10223.8|10223.2|10214.1|10213.5|410
1736755500000|2025-01-13 08:05:00|10221.7|10221.1|10224.8|10223.9|10226.1|10225|10219.7|10218.8|450
1736755800000|2025-01-13 08:10:00|10224.7|10223.8|10229.4|10228.5|10230.1|10229.1|10224.4|10223.5|440
1736756100000|2025-01-13 08:15:00|10229.5|10228.6|10229.8|10229.2|10231.8|10230.9|10227.2|10226.3|401
1736756400000|2025-01-13 08:20:00|10229.9|10229.3|10226.7|10226.1|10231.3|10230.7|10225.7|10225.1|387
1736756700000|2025-01-13 08:25:00|10226.6|10226|10224.3|10223.7|10227.6|10227|10222.3|10221.4|371
1736757000000|2025-01-13 08:30:00|10224.2|10223.6|10223.6|10223|10227.7|10227.1|10222.5|10221.9|443
1736757300000|2025-01-13 08:35:00|10223.4|10222.8|10221.8|10220.9|10225.7|10224.8|10219.7|10218.8|436
1736757600000|2025-01-13 08:40:00|10221.4|10220.5|10219.9|10219.3|10221.9|10221.2|10217.3|10216.7|400
1736757900000|2025-01-13 08:45:00|10219.8|10219.2|10215.1|10214.2|10220.8|10220.2|10214.4|10213.5|345
1736758200000|2025-01-13 08:50:00|10215.2|10214.3|10219.8|10219.2|10220.8|10219.9|10215.2|10214.3|313
1736758500000|2025-01-13 08:55:00|10219.2|10218.6|10222|10221.1|10223.1|10222.3|10217.7|10217.1|325
1736758800000|2025-01-13 09:00:00|10221.8|10221.2|10219.9|10219.3|10224.6|10223.7|10219|10218.2|376
1736759100000|2025-01-13 09:05:00|10219.8|10219.2|10219.7|10219.1|10223.7|10223.1|10218.3|10217.7|388
1736759400000|2025-01-13 09:10:00|10219.4|10218.8|10221.3|10220.7|10222.5|10221.9|10218.3|10217.7|297
1736759700000|2025-01-13 09:15:00|10221.2|10220.6|10217.8|10217.2|10221.2|10220.6|10216.6|10216|329
1736760000000|2025-01-13 09:20:00|10217.5|10216.9|10193.1|10192.2|10217.5|10216.9|10193.1|10192.2|541
1736760300000|2025-01-13 09:25:00|10193.3|10191.9|10187.2|10186.3|10200.6|10199.2|10178.1|10176.8|1284
1736760600000|2025-01-13 09:30:00|10187.3|10186.4|10184.6|10184|10195.3|10194.4|10181.7|10181.1|767
1736760900000|2025-01-13 09:35:00|10184.8|10184.2|10192.4|10191|10194|10192.8|10184|10183.3|621
1736761200000|2025-01-13 09:40:00|10192.3|10191.1|10195.8|10195.2|10196.1|10195.5|10189.3|10188.7|444
1736761500000|2025-01-13 09:45:00|10196.5|10195.6|10199.3|10198.4|10202.1|10201.2|10196.5|10195.2|423
1736761800000|2025-01-13 09:50:00|10199.2|10198.3|10192|10191.4|10199.4|10198.8|10191.6|10190.7|402
1736762100000|2025-01-13 09:55:00|10192.1|10191.5|10193.8|10192.9|10196|10195.4|10189.2|10188.6|514
1736762400000|2025-01-13 10:00:00|10193.7|10192.8|10197.1|10196.5|10198.2|10197.3|10193.3|10192.4|399
1736762700000|2025-01-13 10:05:00|10197.3|10196.7|10199.1|10198.5|10200.2|10199.5|10195.5|10194.9|353
1736763000000|2025-01-13 10:10:00|10198.9|10198.3|10205.3|10204.7|10205.3|10204.7|10198.4|10197.8|261
1736763300000|2025-01-13 10:15:00|10205.4|10204.8|10204.8|10204.2|10206.1|10205.5|10200.4|10199.5|347
1736763600000|2025-01-13 10:20:00|10204.7|10204.1|10206.3|10205|10206.9|10205.7|10203.4|10202.8|310
1736763900000|2025-01-13 10:25:00|10206.2|10204.9|10201|10200.4|10206.7|10205.5|10200.7|10200.1|236
1736764200000|2025-01-13 10:30:00|10200.6|10200|10200.4|10199.8|10202.7|10202.1|10197.5|10196.6|351
1736764500000|2025-01-13 10:35:00|10200.3|10199.7|10199.2|10198.6|10200.4|10199.8|10196.9|10196.2|276
1736764800000|2025-01-13 10:40:00|10199.1|10198.5|10198.7|10198.1|10199.5|10198.8|10196.6|10195.8|192
1736765100000|2025-01-13 10:45:00|10198.6|10198|10198.7|10198.1|10202.7|10202.1|10198|10197.4|228
1736765400000|2025-01-13 10:50:00|10198.8|10198.2|10204.9|10204.3|10207.7|10207.1|10198.6|10198|235
1736765700000|2025-01-13 10:55:00|10205|10204.4|10202.4|10201.8|10205|10204.4|10200.7|10200.1|247
1736766000000|2025-01-13 11:00:00|10202.3|10201.7|10195.1|10194.5|10204.6|10203.7|10194.7|10194.1|388
1736766300000|2025-01-13 11:05:00|10195|10194.4|10196.2|10195.6|10197.8|10197.2|10193.1|10192.5|313
1736766600000|2025-01-13 11:10:00|10196.3|10195.7|10195.4|10194.8|10197.2|10196.6|10193.1|10192.4|274
1736766900000|2025-01-13 11:15:00|10195.3|10194.7|10189.6|10189|10196.1|10195.5|10189.5|10188.9|258
1736767200000|2025-01-13 11:20:00|10189.5|10188.9|10188.8|10188.2|10191.2|10190.5|10188|10187.2|253
1736767500000|2025-01-13 11:25:00|10188.7|10188.1|10191.2|10190.3|10192.4|10191.5|10186.4|10185.8|228
1736767800000|2025-01-13 11:30:00|10191.1|10190.2|10196.4|10195.8|10197.2|10196.6|10188.8|10188.2|261
1736768100000|2025-01-13 11:35:00|10196.7|10196.1|10201|10200.1|10202.3|10201.4|10196.4|10195.8|310
1736768400000|2025-01-13 11:40:00|10200.9|10200|10199.7|10199.1|10203.2|10202.6|10199.6|10198.9|284
1736768700000|2025-01-13 11:45:00|10199.6|10199|10199.3|10198.7|10200|10199.3|10197.9|10197.3|160
1736769000000|2025-01-13 11:50:00|10199.2|10198.6|10197.4|10196.5|10200.4|10199.8|10195.7|10195.1|165
1736769300000|2025-01-13 11:55:00|10197.3|10196.4|10196.1|10195.5|10198.5|10197.6|10195.9|10195.3|192
1736769600000|2025-01-13 12:00:00|10196.4|10195.8|10192.2|10191.6|10198.3|10197.7|10192|10191.4|331
1736769900000|2025-01-13 12:05:00|10192.3|10191.4|10191.2|10190.6|10194.3|10193.7|10190.7|10190.1|237
1736770200000|2025-01-13 12:10:00|10191.1|10190.5|10195|10194.4|10195.3|10194.7|10191.1|10190.5|240
1736770500000|2025-01-13 12:15:00|10195.2|10194.6|10193|10192.4|10195.4|10194.8|10190.8|10190|253
1736770800000|2025-01-13 12:20:00|10193.1|10192.5|10196.2|10195.6|10196.7|10195.8|10192.6|10192|261
1736771100000|2025-01-13 12:25:00|10196.1|10195.5|10189.1|10188.5|10196.1|10195.5|10188.3|10187.5|296
1736771400000|2025-01-13 12:30:00|10189.2|10188.6|10191.9|10191|10192.6|10192|10189.2|10188.5|358
1736771700000|2025-01-13 12:35:00|10191.4|10190.5|10193|10192.1|10193.8|10193.2|10190.7|10190.1|280
1736772000000|2025-01-13 12:40:00|10192.9|10192|10194.6|10194|10196.7|10196.1|10192.9|10192|272
1736772300000|2025-01-13 12:45:00|10194.7|10194.1|10201|10200.1|10201.1|10200.3|10194.1|10193.5|273
1736772600000|2025-01-13 12:50:00|10201.3|10200.4|10199.9|10199.3|10202.2|10201.6|10198.5|10197.9|294
1736772900000|2025-01-13 12:55:00|10200.1|10199.5|10203|10202.4|10206.6|10205.7|10200.1|10199.4|413
1736773200000|2025-01-13 13:00:00|10203.1|10202.5|10202|10201.4|10203.6|10203|10200.4|10199.8|307
1736773500000|2025-01-13 13:05:00|10201.9|10201.3|10198.7|10198.1|10201.9|10201.3|10197.7|10197.1|319
1736773800000|2025-01-13 13:10:00|10199.3|10198.7|10200.8|10200.2|10201.8|10201|10196.8|10196.2|359
1736774100000|2025-01-13 13:15:00|10201|10200.4|10205|10204.1|10205|10204.1|10199.6|10198.9|262
1736774400000|2025-01-13 13:20:00|10204.4|10203.8|10208.3|10207.7|10209.1|10208.5|10202.9|10202|345
1736774700000|2025-01-13 13:25:00|10207.9|10207.3|10209|10208.4|10213.6|10212.8|10207.3|10206.7|369
1736775000000|2025-01-13 13:30:00|10209.3|10208.7|10215.8|10215.2|10216.6|10215.8|10209.2|10208.6|433
1736775300000|2025-01-13 13:35:00|10215.7|10215.1|10217.5|10216.6|10221.2|10220.3|10214.9|10214.3|363
1736775600000|2025-01-13 13:40:00|10217.4|10216.5|10212.4|10211.5|10218|10217.3|10211.7|10210.8|298
1736775900000|2025-01-13 13:45:00|10212.8|10211.9|10215.9|10215|10216.5|10215.6|10211.8|10211.2|295
1736776200000|2025-01-13 13:50:00|10216|10215.1|10209.7|10209.1|10216.5|10215.6|10209.7|10209|269
1736776500000|2025-01-13 13:55:00|10209.8|10209.2|10208.8|10208.2|10211.6|10210.8|10206.9|10206.3|304
1736776800000|2025-01-13 14:00:00|10208.6|10208|10205.9|10205.3|10208.8|10208.2|10205.2|10204.6|331
1736777100000|2025-01-13 14:05:00|10206|10205.4|10203.5|10202.6|10206.6|10206|10202.4|10201.5|329
1736777400000|2025-01-13 14:10:00|10203.6|10202.7|10206.7|10206.1|10208.1|10207.5|10202.9|10202.3|288
1736777700000|2025-01-13 14:15:00|10207.3|10206.4|10207.8|10207.2|10211.5|10210.9|10204.9|10204.3|401
1736778000000|2025-01-13 14:20:00|10208|10207.4|10211.5|10210.9|10213.2|10212.3|10208|10207.4|282
1736778300000|2025-01-13 14:25:00|10211.6|10210.7|10211.1|10210.5|10212.9|10212|10210.4|10209.8|262
1736778600000|2025-01-13 14:30:00|10211|10210.4|10211.6|10211|10213.2|10212.3|10208.3|10207.6|432
1736778900000|2025-01-13 14:35:00|10211.7|10211.1|10204.8|10204.2|10211.9|10211.3|10204.7|10203.9|444
1736779200000|2025-01-13 14:40:00|10204.7|10204.1|10204.9|10204|10205.4|10204.6|10200.7|10200.1|453
1736779500000|2025-01-13 14:45:00|10204.8|10203.9|10204.6|10204|10206.7|10205.8|10202.3|10201.6|378
1736779800000|2025-01-13 14:50:00|10204.7|10204.1|10203.2|10202.6|10204.7|10204.1|10201.8|10201.2|424
1736780100000|2025-01-13 14:55:00|10203.3|10202.7|10208.4|10207.8|10210|10209.4|10203.2|10202.6|423
1736780400000|2025-01-13 15:00:00|10208.7|10208.1|10206.1|10205.2|10209.3|10208.7|10204.7|10204.1|318
1736780700000|2025-01-13 15:05:00|10206.2|10205.3|10204.2|10203.6|10207.6|10207|10203.7|10203.1|297
1736781000000|2025-01-13 15:10:00|10204.1|10203.5|10202|10201.4|10205.9|10205|10198.2|10197.3|382
1736781300000|2025-01-13 15:15:00|10202.1|10201.5|10204.6|10204|10205.3|10204.7|10199.5|10198.9|395
1736781600000|2025-01-13 15:20:00|10204.7|10204.1|10203.1|10202.5|10206.7|10206.1|10202.4|10201.8|365
1736781900000|2025-01-13 15:25:00|10203|10202.4|10201.6|10201|10203|10202.4|10199.7|10199.1|371
1736782200000|2025-01-13 15:30:00|10201.7|10201.1|10196.4|10195.8|10202.5|10201.9|10196.1|10195.5|425
1736782500000|2025-01-13 15:35:00|10196.5|10195.9|10200.2|10199.6|10203.4|10202.8|10196.2|10195.6|390
1736782800000|2025-01-13 15:40:00|10200.3|10199.7|10197.6|10196.7|10201.4|10200.8|10196.7|10196.1|329
1736783100000|2025-01-13 15:45:00|10197.7|10196.8|10205.1|10204.2|10206.1|10205.2|10197.6|10196.7|527
1736783400000|2025-01-13 15:50:00|10205.2|10204.3|10199.7|10198.8|10205.2|10204.3|10199.2|10198.4|418
1736783700000|2025-01-13 15:55:00|10199.6|10198.7|10197.3|10196.7|10202.3|10201.5|10196.7|10196.1|472
1736784000000|2025-01-13 16:00:00|10197.2|10196.6|10193.5|10192.9|10199.3|10198.4|10193.3|10192.7|449
1736784300000|2025-01-13 16:05:00|10193.6|10193|10196.3|10195.7|10196.4|10195.8|10192.1|10191.5|325
1736784600000|2025-01-13 16:10:00|10196.5|10195.9|10200.1|10199.5|10201.3|10200.1|10196.3|10195.4|330
1736784900000|2025-01-13 16:15:00|10200.2|10199.6|10197.9|10197|10200.6|10200|10196.9|10196|335
1736785200000|2025-01-13 16:20:00|10198|10197.1|10200.9|10200.3|10202.2|10201.4|10195.6|10195|287
1736785500000|2025-01-13 16:25:00|10200.8|10200.2|10207.4|10206.5|10207.4|10206.5|10200.2|10199.6|229
1736785800000|2025-01-13 16:30:00|10207.2|10206.3|10211.5|10210.9|10212|10211.4|10207.2|10206.3|271
1736786100000|2025-01-13 16:35:00|10211.6|10211|10212.2|10211.6|10212.6|10212|10208.3|10207.5|240
1736786400000|2025-01-13 16:40:00|10212.3|10211.7|10215.6|10215|10216.3|10215.7|10212.2|10211.6|255
1736786700000|2025-01-13 16:45:00|10215.8|10215.2|10215|10214.4|10216.7|10216.1|10213.5|10212.7|201
1736787000000|2025-01-13 16:50:00|10215.1|10214.5|10214.8|10214.2|10217.8|10217.2|10213.5|10212.9|203
1736787300000|2025-01-13 16:55:00|10215|10214.4|10208.7|10207.8|10216.3|10215.7|10208.4|10207.8|273
1736787600000|2025-01-13 17:00:00|10208.5|10207.9|10211.1|10210.5|10212.2|10211.6|10207.4|10206.8|281
1736787900000|2025-01-13 17:05:00|10211.3|10210.7|10212.7|10212.1|10214.3|10213.7|10209.7|10209.1|304
1736788200000|2025-01-13 17:10:00|10212.8|10212.2|10212.6|10212|10214|10213.4|10210.1|10209.5|298
1736788500000|2025-01-13 17:15:00|10212.7|10212.1|10216.3|10215.7|10217.2|10216.6|10212.7|10212.1|237
1736788800000|2025-01-13 17:20:00|10215.5|10214.9|10215.3|10214.7|10216.8|10216.1|10213.7|10213.1|218
1736789100000|2025-01-13 17:25:00|10214.9|10214.3|10216.5|10215.9|10217.7|10217.1|10214.9|10214.3|225
1736789400000|2025-01-13 17:30:00|10216.3|10215.7|10217.2|10216.3|10218.4|10217.5|10213.7|10213.1|288
1736789700000|2025-01-13 17:35:00|10217.1|10216.2|10217.8|10216.9|10218|10217.1|10215.5|10214.6|262
1736790000000|2025-01-13 17:40:00|10217.6|10216.7|10216.4|10215.8|10218.5|10217.6|10215.4|10214.7|176
1736790300000|2025-01-13 17:45:00|10216.3|10215.7|10214.6|10214|10216.8|10216.2|10214.2|10213.6|161
1736790600000|2025-01-13 17:50:00|10214.3|10213.7|10218.2|10217.6|10218.2|10217.6|10212.9|10212.3|214
1736790900000|2025-01-13 17:55:00|10218.3|10217.7|10218.2|10217.6|10219.9|10219.1|10217.2|10216.6|165
1736791200000|2025-01-13 18:00:00|10218.4|10217.8|10216.1|10215.5|10219.8|10219.2|10215.5|10214.8|226
1736791500000|2025-01-13 18:05:00|10215.9|10215.3|10214.8|10213.9|10217.6|10217|10213.9|10213.1|147
1736791800000|2025-01-13 18:10:00|10214.9|10214|10216.7|10216.1|10217.2|10216.6|10214.9|10214|171
1736792100000|2025-01-13 18:15:00|10216.3|10215.7|10213.6|10213|10216.5|10215.9|10212.6|10211.8|186
1736792400000|2025-01-13 18:20:00|10213.5|10212.9|10214|10213.4|10214.6|10214|10213.2|10212.5|123
1736792700000|2025-01-13 18:25:00|10214.1|10213.5|10215.3|10214.7|10215.3|10214.7|10213.8|10213.2|155
1736793000000|2025-01-13 18:30:00|10215.6|10215|10218.2|10217.6|10219|10218.4|10215.6|10215|198
1736793300000|2025-01-13 18:35:00|10218.1|10217.5|10216.7|10216.1|10218.5|10217.9|10216.2|10215.6|93
1736793600000|2025-01-13 18:40:00|10216.6|10216|10218.9|10218|10219.2|10218.3|10216.4|10215.8|124
1736793900000|2025-01-13 18:45:00|10218.8|10217.9|10221.2|10220.6|10221.8|10221.2|10218.5|10217.6|163
1736794200000|2025-01-13 18:50:00|10220.9|10220.3|10217.4|10216.8|10221|10220.4|10217.4|10216.8|158
1736794500000|2025-01-13 18:55:00|10217.5|10216.9|10216.5|10215.9|10217.5|10216.9|10216.3|10215.7|100
1736794800000|2025-01-13 19:00:00|10216.4|10215.8|10213|10212.4|10216.5|10215.9|10212.8|10212.2|130
1736795100000|2025-01-13 19:05:00|10213.1|10212.5|10213.5|10212.9|10213.8|10213.2|10212.3|10211.7|148
1736795400000|2025-01-13 19:10:00|10213.4|10212.8|10212.7|10211.8|10214.6|10214|10212.3|10211.7|104
1736795700000|2025-01-13 19:15:00|10213|10212.1|10211.5|10210.9|10213.2|10212.5|10211.4|10210.8|103
1736796000000|2025-01-13 19:20:00|10211.6|10211|10212.6|10212|10214|10213.1|10211.6|10210.9|108
1736796300000|2025-01-13 19:25:00|10212.8|10212.2|10214.7|10214.1|10214.9|10214.3|10212.5|10211.9|124
1736796600000|2025-01-13 19:30:00|10214.6|10214|10211.9|10211.3|10215.1|10214.5|10211.8|10211.2|92
1736796900000|2025-01-13 19:35:00|10212|10211.4|10211|10210.4|10213.3|10212.4|10210.9|10210.3|115
1736797200000|2025-01-13 19:40:00|10210.9|10210.3|10211.7|10211.1|10212.4|10211.6|10209.7|10209|137
1736797500000|2025-01-13 19:45:00|10211.6|10211|10209.4|10208.8|10212.3|10211.7|10209.1|10208.5|94
1736797800000|2025-01-13 19:50:00|10209.5|10208.9|10208.3|10207.7|10211.5|10210.6|10207.6|10207|99
1736798100000|2025-01-13 19:55:00|10208.5|10207.6|10207.6|10207|10210.9|10210.3|10207.5|10206.9|181
1736798400000|2025-01-13 20:00:00|10207.5|10206.9|10209.9|10209.3|10210.6|10210|10207.3|10206.7|245
1736798700000|2025-01-13 20:05:00|10209.8|10209.2|10211.8|10211.2|10213.8|10213|10209.8|10209.2|148
1736799000000|2025-01-13 20:10:00|10212|10211.1|10213.3|10212.7|10213.8|10213.2|10212|10211.1|86
1736799300000|2025-01-13 20:15:00|10213.2|10212.6|10215.2|10214.6|10215.3|10214.7|10213.2|10212.6|90
1736799600000|2025-01-13 20:20:00|10215.5|10214.9|10213.9|10213.3|10216.5|10215.9|10213.4|10212.8|86
1736799900000|2025-01-13 20:25:00|10214.2|10213.6|10213.5|10212.9|10214.6|10214|10213.4|10212.8|100
1736800200000|2025-01-13 20:30:00|10213.4|10212.8|10214.9|10214.3|10215|10214.4|10212.9|10212.3|85
1736800500000|2025-01-13 20:35:00|10215|10214.1|10213.4|10212.8|10216.3|10215.7|10213.4|10212.8|99
1736800800000|2025-01-13 20:40:00|10212.8|10212.2|10211.9|10211.3|10212.8|10212.2|10211.6|10211|95
1736801100000|2025-01-13 20:45:00|10212|10211.4|10215.8|10215.2|10216.6|10216|10211.6|10211|83
1736801400000|2025-01-13 20:50:00|10215.9|10215.3|10217|10216.1|10217.4|10216.5|10215.7|10215.1|158
1736801700000|2025-01-13 20:55:00|10216.9|10216|10217.3|10216.1|10218.1|10217.1|10216.4|10215.5|163
1736802000000|2025-01-13 21:00:00|10217.5|10216.6|10218.4|10217.5|10218.8|10217.9|10216.9|10216|83
1736802300000|2025-01-13 21:05:00|10218.5|10217.6|10218.9|10218|10219.4|10218.5|10218.3|10217.2|66
1736802600000|2025-01-13 21:10:00|10218.8|10217.7|10219.5|10218.6|10219.5|10218.6|10218.5|10217.5|55
1736802900000|2025-01-13 21:15:00|10219.4|10218.5|10220.2|10219.3|10220.2|10219.4|10219.4|10218.5|61
1736803200000|2025-01-13 21:20:00|10220.1|10219.5|10221.5|10220.6|10222.8|10221.9|10220.1|10219.5|72
1736803500000|2025-01-13 21:25:00|10221.3|10220.4|10222.8|10222.2|10222.8|10222.2|10221.2|10220.3|37
1736803800000|2025-01-13 21:30:00|10222.6|10222|10222.8|10221.9|10223.9|10222.9|10222.1|10221.2|58
1736804100000|2025-01-13 21:35:00|10223.1|10222.2|10221.8|10220.9|10223.1|10222.2|10221.3|10220.4|33
1736804400000|2025-01-13 21:40:00|10221.9|10221|10228.2|10227.3|10230.4|10229.2|10221.7|10220.8|179
1736804700000|2025-01-13 21:45:00|10228|10227.1|10233.9|10232.8|10236.7|10235.8|10226.4|10225.5|312
1736805000000|2025-01-13 21:50:00|10233.8|10232.9|10239.1|10237.5|10239.2|10237.5|10233.7|10232.8|335
1736805300000|2025-01-13 21:55:00|10239.4|10237.2|10247.3|10241.1|10248.6|10244.9|10238.8|10236|490
1736805600000|2025-01-13 22:00:00|10245.2|10238.6|10248.6|10242|10250.7|10244.1|10245.2|10238.6|41
1736805900000|2025-01-13 22:05:00|10249.8|10243.2|10249.1|10242.5|10250.8|10244.2|10245|10238.4|63
1736806200000|2025-01-13 22:10:00|10249|10242.4|10256.3|10249.7|10260|10253.4|10249|10242.4|82
1736806500000|2025-01-13 22:15:00|10256.7|10250.1|10256.9|10250.3|10260.7|10254.1|10256.2|10249.6|37
1736806800000|2025-01-13 22:20:00|10258.7|10252.1|10259.5|10252.9|10261|10254.4|10255.9|10249.3|43
1736807100000|2025-01-13 22:25:00|10259.4|10252.8|10259.9|10253.3|10261.5|10254.9|10257.1|10250.5|62
1736807400000|2025-01-13 22:30:00|10255.6|10253|10258.8|10253.8|10259.6|10254.6|10255.6|10250.6|71
1736807700000|2025-01-13 22:35:00|10258.9|10253.9|10259.1|10255.1|10259.1|10255.1|10258.7|10253.6|82
1736808000000|2025-01-13 22:40:00|10259.8|10255|10260.5|10257|10260.9|10257.1|10259.2|10254.7|105
1736808300000|2025-01-13 22:45:00|10260.2|10256.7|10268.9|10263.2|10270.7|10264.1|10260.1|10256.6|235
1736808600000|2025-01-13 22:50:00|10269|10263.3|10273.5|10270.8|10275.6|10271.5|10267.6|10262.9|126
1736808900000|2025-01-13 22:55:00|10273.4|10270.7|10262.4|10257.8|10273.6|10270.9|10261.9|10255.9|145
1736809200000|2025-01-13 23:00:00|10263.7|10257.9|10257.1|10254.5|10268.8|10264.6|10252.3|10249.9|370
1736809500000|2025-01-13 23:05:00|10257|10255|10256.5|10255.3|10257.9|10256.1|10254.4|10252.7|169
1736809800000|2025-01-13 23:10:00|10256.6|10255.5|10262.1|10260.9|10263|10261.8|10256.5|10255.5|151
1736810100000|2025-01-13 23:15:00|10262.2|10261|10263.4|10262.1|10267.5|10266.4|10262.1|10260.9|242
1736810400000|2025-01-13 23:20:00|10263.5|10262|10265.8|10264.7|10266.8|10265.7|10262|10260.6|214
1736810700000|2025-01-13 23:25:00|10265.9|10264.9|10269.3|10268.4|10270.9|10270|10265.9|10264.9|206
1736811000000|2025-01-13 23:30:00|10269.2|10268.3|10277.4|10276.5|10278|10277|10269.2|10268.3|320
1736811300000|2025-01-13 23:35:00|10277|10276.1|10274|10273.1|10277|10276.1|10272.4|10271.5|202
1736811600000|2025-01-13 23:40:00|10273.9|10273|10270.4|10269.5|10273.9|10273|10268.5|10267.6|205
1736811900000|2025-01-13 23:45:00|10270.7|10269.6|10270.7|10269.8|10273.9|10273|10269.3|10268.4|181
1736812200000|2025-01-13 23:50:00|10270.6|10269.7|10266.6|10265.7|10270.9|10270|10265.4|10264.5|161
1736812500000|2025-01-13 23:55:00|10266.5|10265.6|10264.4|10263.5|10266.8|10265.9|10263.2|10262.3|162
1736812800000|2025-01-14 00:00:00|10264.3|10263.4|10256.2|10255|10264.4|10263.7|10255.7|10254.8|289
1736813100000|2025-01-14 00:05:00|10256.5|10255.3|10257.6|10256.7|10259.3|10258.7|10255.7|10254.8|205
1736813400000|2025-01-14 00:10:00|10257.7|10256.8|10252.4|10251.5|10258.1|10257.2|10252.4|10251.4|170
1736813700000|2025-01-14 00:15:00|10252.6|10251.7|10252.7|10251.8|10253.1|10252.3|10251.1|10250.4|121
1736814000000|2025-01-14 00:20:00|10252.2|10251.3|10251.6|10251|10252.7|10251.8|10250.9|10250|91
1736814300000|2025-01-14 00:25:00|10251.5|10250.9|10250.1|10249.2|10251.6|10251|10249.5|10248.9|81
1736814600000|2025-01-14 00:30:00|10250|10249.1|10249.2|10248.3|10250.2|10249.6|10248|10247.1|130
1736814900000|2025-01-14 00:35:00|10249.5|10248.9|10251|10250.4|10252.4|10251.7|10249.4|10248.5|91
1736815200000|2025-01-14 00:40:00|10251.1|10250.2|10247.8|10247.2|10251.1|10250.2|10247.4|10246.8|105
1736815500000|2025-01-14 00:45:00|10247.9|10247.3|10248.5|10247.6|10248.5|10247.8|10247.2|10246.6|76
1736815800000|2025-01-14 00:50:00|10248.4|10247.5|10247|10246.1|10248.8|10248.2|10246|10245.4|155
1736816100000|2025-01-14 00:55:00|10246.8|10246.2|10248.3|10247.7|10248.6|10248|10246|10245.4|101
1736816400000|2025-01-14 01:00:00|10248|10247.4|10247.5|10246.9|10248|10247.4|10244|10243.4|190
1736816700000|2025-01-14 01:05:00|10247.1|10246.5|10249.1|10248.2|10249.2|10248.3|10244.6|10243.9|124
1736817000000|2025-01-14 01:10:00|10248.8|10247.9|10247.5|10246.6|10248.9|10248|10246.1|10245.3|113
1736817300000|2025-01-14 01:15:00|10247.6|10246.7|10247|10246.1|10248.7|10247.6|10246.3|10245.5|129
1736817600000|2025-01-14 01:20:00|10247.1|10246.2|10245.3|10244.7|10248.3|10247.4|10244.9|10244.3|108
1736817900000|2025-01-14 01:25:00|10245.1|10244.5|10246|10245.1|10246.4|10245.5|10243.4|10242.8|100
1736818200000|2025-01-14 01:30:00|10246.1|10245.2|10245.8|10244.9|10249.3|10248.4|10242.6|10241.7|539
1736818500000|2025-01-14 01:35:00|10245.6|10244.7|10247.5|10246.6|10247.6|10246.7|10242.8|10241.9|282
1736818800000|2025-01-14 01:40:00|10247.6|10246.7|10245.8|10244.9|10249.5|10248.6|10245|10244.1|253
1736819100000|2025-01-14 01:45:00|10245.7|10244.8|10244.4|10243.8|10245.8|10245|10242.4|10241.8|197
1736819400000|2025-01-14 01:50:00|10244.3|10243.7|10246.3|10245.7|10246.8|10246.2|10241.5|10240.9|262
1736819700000|2025-01-14 01:55:00|10246.6|10246|10249.6|10248.7|10250.3|10249.4|10246|10245.1|215
1736820000000|2025-01-14 02:00:00|10249.7|10249.1|10247.3|10246.7|10250.7|10250|10246.8|10246.2|131
1736820300000|2025-01-14 02:05:00|10247.4|10246.8|10243.1|10242.2|10248|10247.2|10242|10241.3|169
1736820600000|2025-01-14 02:10:00|10243.2|10242.3|10242.6|10241.7|10245.2|10244.3|10242.5|10241.6|145
1736820900000|2025-01-14 02:15:00|10242.7|10241.8|10241.9|10241|10243.2|10242.3|10241.1|10240.2|129
1736821200000|2025-01-14 02:20:00|10242|10241.4|10244.3|10243.7|10244.9|10244.3|10241.5|10240.9|110
1736821500000|2025-01-14 02:25:00|10244.4|10243.8|10245.1|10244.2|10246.3|10245.4|10243.9|10243|105
1736821800000|2025-01-14 02:30:00|10244.6|10243.7|10243.8|10243.2|10245.4|10244.5|10243.7|10242.9|107
1736822100000|2025-01-14 02:35:00|10243.9|10243.3|10241.8|10240.9|10244.8|10243.9|10241.8|10240.9|75
1736822400000|2025-01-14 02:40:00|10242.1|10241.2|10241.4|10240.8|10242.5|10241.7|10239|10238.1|141
1736822700000|2025-01-14 02:45:00|10241.5|10240.9|10244.5|10243.6|10244.6|10243.7|10241.5|10240.9|69
1736823000000|2025-01-14 02:50:00|10244.6|10243.7|10244.6|10244|10246.6|10245.9|10243.6|10243|132
1736823300000|2025-01-14 02:55:00|10244.4|10243.8|10245.1|10244.5|10245.5|10244.9|10243.9|10243.1|97
1736823600000|2025-01-14 03:00:00|10245|10244.4|10246.1|10245.5|10246.9|10246|10244.3|10243.6|112
1736823900000|2025-01-14 03:05:00|10246.2|10245.6|10252.8|10252.2|10253|10252.3|10246.2|10245.6|106
1736824200000|2025-01-14 03:10:00|10253|10252.4|10252.6|10252|10255.7|10254.9|10252.5|10251.7|184
1736824500000|2025-01-14 03:15:00|10252.5|10251.9|10250.4|10249.8|10252.7|10252|10249.9|10249.3|159
1736824800000|2025-01-14 03:20:00|10250.5|10249.9|10250.4|10249.5|10251.4|10250.8|10250.2|10249.3|122
1736825100000|2025-01-14 03:25:00|10250.5|10249.8|10252.6|10252|10252.8|10252|10250.4|10249.8|80
1736825400000|2025-01-14 03:30:00|10252.5|10251.9|10253.5|10252.9|10254.1|10253.3|10252.4|10251.5|103
1736825700000|2025-01-14 03:35:00|10253.4|10252.8|10252.7|10252.1|10254.7|10253.8|10252.4|10251.8|81
1736826000000|2025-01-14 03:40:00|10252.6|10252|10252.6|10252|10253|10252.4|10252.1|10251.5|59
1736826300000|2025-01-14 03:45:00|10252.5|10251.9|10250|10249.4|10252.5|10251.9|10249.8|10249.2|81
1736826600000|2025-01-14 03:50:00|10249.5|10248.9|10249.5|10248.9|10250.8|10250.2|10249.1|10248.5|49
1736826900000|2025-01-14 03:55:00|10249.4|10248.8|10248.9|10248.3|10251.1|10250.5|10248.8|10248.2|55
1736827200000|2025-01-14 04:00:00|10248.8|10248.2|10247.5|10246.9|10248.9|10248.3|10247.3|10246.7|80
1736827500000|2025-01-14 04:05:00|10247.4|10246.8|10247.2|10246.1|10247.7|10247|10246.1|10245.2|92
1736827800000|2025-01-14 04:10:00|10247.1|10246.2|10246.8|10246.2|10247.4|10246.4|10246.2|10245.3|54
1736828100000|2025-01-14 04:15:00|10246.9|10246.3|10246.4|10245.5|10247.1|10246.3|10245.8|10244.9|45
1736828400000|2025-01-14 04:20:00|10246.3|10245.4|10246.9|10246.3|10247.1|10246.5|10246|10245.4|39
1736828700000|2025-01-14 04:25:00|10247|10246.4|10249.9|10249.3|10249.9|10249.3|10247|10246.4|43
1736829000000|2025-01-14 04:30:00|10249.7|10249.1|10253.9|10253.3|10253.9|10253.3|10249.4|10248.8|84
1736829300000|2025-01-14 04:35:00|10254|10253.4|10254.4|10253.8|10255.4|10254.8|10253.5|10252.9|85
1736829600000|2025-01-14 04:40:00|10254.3|10253.7|10252.4|10251.8|10254.4|10253.8|10251.9|10251.3|65
1736829900000|2025-01-14 04:45:00|10252.5|10251.9|10252.1|10251.5|10253.8|10253.2|10252.1|10251.5|84
1736830200000|2025-01-14 04:50:00|10252|10251.4|10252|10251.1|10252.1|10251.5|10251.1|10250.5|47
1736830500000|2025-01-14 04:55:00|10251.9|10251.3|10250.7|10250.1|10252.3|10251.7|10250.6|10250|62
1736830800000|2025-01-14 05:00:00|10250.6|10250|10251.5|10250.6|10252|10251.4|10250.3|10249.7|57
1736831100000|2025-01-14 05:05:00|10251.2|10250.3|10246.7|10246.1|10251.2|10250.3|10246.2|10245.3|97
1736831400000|2025-01-14 05:10:00|10246.8|10246.2|10247.3|10246.7|10249|10248.1|10246.7|10246.1|130
1736831700000|2025-01-14 05:15:00|10247.4|10246.8|10247|10246.1|10248|10247.4|10246.6|10245.9|81
1736832000000|2025-01-14 05:20:00|10247.1|10246.2|10245.1|10244.2|10247.1|10246.3|10244.4|10243.8|81
1736832300000|2025-01-14 05:25:00|10245.2|10244.3|10243.1|10242.2|10245.3|10244.4|10242.8|10241.9|71
1736832600000|2025-01-14 05:30:00|10242.9|10242.3|10245.8|10245.2|10245.8|10245.2|10242.9|10242.3|87
1736832900000|2025-01-14 05:35:00|10245.9|10245.3|10247.8|10247.2|10248|10247.4|10245.3|10244.7|67
1736833200000|2025-01-14 05:40:00|10247.9|10247.3|10249.6|10249|10250.5|10249.9|10247.9|10247.3|67
1736833500000|2025-01-14 05:45:00|10249.8|10249.2|10250.9|10250.3|10252|10251.4|10249.4|10248.8|87
1736833800000|2025-01-14 05:50:00|10250.5|10249.9|10247.8|10246.9|10250.8|10250.2|10247.5|10246.7|133
1736834100000|2025-01-14 05:55:00|10247.5|10246.6|10245.3|10244.4|10247.6|10246.7|10243.5|10242.8|185
1736834400000|2025-01-14 06:00:00|10245.6|10244.7|10246.4|10245.8|10247.5|10246.6|10245.6|10244.7|149
1736834700000|2025-01-14 06:05:00|10246.5|10245.9|10248.3|10247.4|10248.3|10247.7|10246.1|10245.5|128
1736835000000|2025-01-14 06:10:00|10248.4|10247.5|10248.8|10247.9|10249.6|10248.7|10247.9|10247|117
1736835300000|2025-01-14 06:15:00|10248.9|10248|10249.9|10249.3|10250.2|10249.3|10248.7|10247.8|109
1736835600000|2025-01-14 06:20:00|10249.7|10249.1|10247|10246.1|10249.7|10249.1|10246.3|10245.4|180
1736835900000|2025-01-14 06:25:00|10247.1|10245.9|10248|10247.1|10248.8|10247.7|10246.2|10245.3|207
1736836200000|2025-01-14 06:30:00|10248.1|10247.2|10250.2|10249.3|10250.7|10249.6|10247.7|10247|161
1736836500000|2025-01-14 06:35:00|10250.5|10249.6|10249.3|10248.4|10252.2|10251.5|10249|10248.4|117
1736836800000|2025-01-14 06:40:00|10249.4|10248.5|10249.1|10248.5|10250.8|10249.9|10246.9|10246.3|126
1736837100000|2025-01-14 06:45:00|10248.9|10248.3|10249.8|10249.2|10250.8|10250.2|10248.6|10248|143
1736837400000|2025-01-14 06:50:00|10249.6|10249|10246.2|10245.3|10249.9|10249.3|10246|10245.3|163
1736837700000|2025-01-14 06:55:00|10246.3|10245.4|10253|10252.4|10253.5|10252.9|10246.3|10245.4|146
1736838000000|2025-01-14 07:00:00|10253.2|10252.6|10261.7|10260.8|10261.7|10260.8|10253.2|10252.6|386
1736838300000|2025-01-14 07:05:00|10261.4|10260.5|10262.6|10262|10266.6|10265.7|10259.5|10258.9|367
1736838600000|2025-01-14 07:10:00|10262.7|10261.8|10256.3|10255.7|10262.9|10262|10254.3|10253.7|339
1736838900000|2025-01-14 07:15:00|10256.2|10255.6|10260.6|10260|10262.7|10261.8|10256.2|10255.6|241
1736839200000|2025-01-14 07:20:00|10261.2|10260.6|10257.9|10257.3|10262|10261.1|10257.8|10257.2|302
1736839500000|2025-01-14 07:25:00|10257.8|10257.2|10258.7|10257.8|10259.9|10259|10256.7|10256.1|217
1736839800000|2025-01-14 07:30:00|10258.1|10257.2|10256.7|10256.1|10261.4|10260.5|10256.6|10255.9|213
1736840100000|2025-01-14 07:35:00|10256.8|10256.2|10258.2|10257.6|10260.7|10260.1|10255.6|10255|263
1736840400000|2025-01-14 07:40:00|10258.1|10257.5|10255.1|10254.5|10258.2|10257.6|10252.2|10251.3|270
1736840700000|2025-01-14 07:45:00|10255|10254.4|10256.6|10256|10257.7|10256.9|10253.1|10252.5|287
1736841000000|2025-01-14 07:50:00|10256.5|10255.9|10255.1|10254.5|10256.9|10256.3|10253.1|10252.5|246
1736841300000|2025-01-14 07:55:00|10255|10254.4|10254.7|10254.1|10255.9|10255.3|10250.3|10249.7|389
1736841600000|2025-01-14 08:00:00|10254.6|10254|10256.9|10256.3|10261.8|10261.2|10253.3|10252.7|474
1736841900000|2025-01-14 08:05:00|10257.2|10256.6|10261|10260.1|10265.1|10264.5|10257.2|10256.6|362
1736842200000|2025-01-14 08:10:00|10260.9|10260|10261.3|10260.7|10261.7|10260.8|10254.5|10253.9|366
1736842500000|2025-01-14 08:15:00|10261.4|10260.8|10266|10265.1|10269.5|10268.6|10260.8|10260.2|497
1736842800000|2025-01-14 08:20:00|10266.1|10265.2|10273.5|10272.6|10275.3|10274.4|10265.2|10264.6|451
1736843100000|2025-01-14 08:25:00|10274|10273.1|10267|10266.1|10274.1|10273.2|10266.7|10265.8|350
1736843400000|2025-01-14 08:30:00|10267.1|10266.2|10267|10266.4|10269|10268.4|10265.2|10264.6|302
1736843700000|2025-01-14 08:35:00|10266.9|10266.3|10264|10263.4|10267.4|10266.8|10259.4|10258.6|387
1736844000000|2025-01-14 08:40:00|10263.5|10262.9|10269.4|10268.8|10269.4|10268.8|10262.2|10261.4|351
1736844300000|2025-01-14 08:45:00|10270|10269.4|10269.2|10268.6|10271.9|10271.3|10268.3|10267.7|254
1736844600000|2025-01-14 08:50:00|10269.3|10268.7|10263.9|10263.3|10272.5|10271.7|10263.1|10262.5|319
1736844900000|2025-01-14 08:55:00|10263.6|10263|10262.1|10261.2|10264.6|10263.8|10260.8|10260.2|308
1736845200000|2025-01-14 09:00:00|10261.8|10260.9|10255.8|10255.2|10262.2|10261.6|10254.8|10254|368
1736845500000|2025-01-14 09:05:00|10255.9|10255.3|10258.4|10257.8|10259|10258.4|10255.4|10254.8|268
1736845800000|2025-01-14 09:10:00|10258.5|10257.9|10263.3|10262.7|10263.4|10262.8|10255.8|10255.2|234
1736846100000|2025-01-14 09:15:00|10263.1|10262.5|10262|10261.4|10266.8|10266.2|10261.3|10260.7|369
1736846400000|2025-01-14 09:20:00|10262.3|10261.7|10258.1|10257.2|10264.6|10264|10257.6|10256.7|268
1736846700000|2025-01-14 09:25:00|10258|10257.1|10256.4|10255.8|10258.6|10257.7|10254.5|10253.9|263
1736847000000|2025-01-14 09:30:00|10256.5|10255.9|10261.3|10260.4|10261.6|10260.7|10256.5|10255.9|318
1736847300000|2025-01-14 09:35:00|10261.4|10260.5|10258.3|10257.7|10262.4|10261.8|10257.1|10256.5|284
1736847600000|2025-01-14 09:40:00|10258.5|10257.6|10262.5|10261.9|10263.3|10262.7|10254.1|10253.2|324
1736847900000|2025-01-14 09:45:00|10262.4|10261.8|10264.3|10263.7|10265.4|10264.8|10259.1|10258.5|237
1736848200000|2025-01-14 09:50:00|10264.2|10263.6|10258.3|10257.4|10264.9|10264|10257.6|10257|243
1736848500000|2025-01-14 09:55:00|10259.2|10258.6|10259.9|10259.3|10261.4|10260.8|10258.3|10257.4|226
1736848800000|2025-01-14 10:00:00|10259.8|10259.2|10261.4|10260.8|10261.8|10261.2|10257.3|10256.4|232
1736849100000|2025-01-14 10:05:00|10261.5|10260.9|10262.3|10261.4|10264.1|10263.2|10259.8|10259.2|215
1736849400000|2025-01-14 10:10:00|10262.4|10261.5|10260.4|10259.8|10263.1|10262.5|10259.1|10258.5|201
1736849700000|2025-01-14 10:15:00|10260.5|10259.9|10258.3|10257.4|10263.9|10263|10258.3|10257.4|223
1736850000000|2025-01-14 10:20:00|10258.2|10257.3|10258.5|10257.9|10260.2|10259.6|10257.4|10256.8|159
1736850300000|2025-01-14 10:25:00|10257.8|10257.2|10260.2|10259.3|10260.7|10259.8|10255.6|10255|257
1736850600000|2025-01-14 10:30:00|10260.4|10259.8|10256.9|10256.3|10260.6|10259.8|10256.4|10255.8|242
1736850900000|2025-01-14 10:35:00|10257|10256.4|10254.9|10254.3|10257|10256.4|10252.3|10251.7|296
1736851200000|2025-01-14 10:40:00|10255|10254.4|10257.8|10257.2|10258.3|10257.7|10252.6|10251.7|240
1736851500000|2025-01-14 10:45:00|10257.9|10257.3|10257.7|10257.1|10260|10259.4|10256.5|10255.9|139
1736851800000|2025-01-14 10:50:00|10257.8|10257.2|10260.1|10259.5|10261.4|10260.8|10257|10256.4|151
1736852100000|2025-01-14 10:55:00|10260.2|10259.6|10260.4|10259.8|10260.8|10260.2|10258|10257.4|137
1736852400000|2025-01-14 11:00:00|10260.1|10259.5|10258.2|10257.6|10260.1|10259.5|10257.5|10256.7|181
1736852700000|2025-01-14 11:05:00|10258.4|10257.8|10260.7|10260.1|10260.8|10260.2|10256.5|10255.9|178
1736853000000|2025-01-14 11:10:00|10260.8|10260.2|10258.6|10258|10263.4|10262.8|10257.8|10257.2|158
1736853300000|2025-01-14 11:15:00|10258.7|10258.1|10257.3|10256.4|10259.2|10258.6|10256.3|10255.7|158
1736853600000|2025-01-14 11:20:00|10257.2|10256.3|10258|10257.4|10258.4|10257.8|10256.4|10255.8|136
1736853900000|2025-01-14 11:25:00|10257.9|10257.3|10259.2|10258.6|10259.3|10258.7|10256.6|10256|120
1736854200000|2025-01-14 11:30:00|10259.3|10258.7|10261.1|10260.5|10262|10261.4|10258.4|10257.8|152
1736854500000|2025-01-14 11:35:00|10261|10260.4|10259.7|10258.8|10261|10260.4|10258.7|10258.1|145
1736854800000|2025-01-14 11:40:00|10259.9|10259|10258.7|10257.8|10260.9|10260.3|10258.1|10257.2|166
1736855100000|2025-01-14 11:45:00|10258.6|10257.7|10260.9|10260.3|10261|10260.4|10257.5|10256.9|143
1736855400000|2025-01-14 11:50:00|10260.8|10260.2|10255.7|10254.8|10260.9|10260.3|10255.6|10254.7|180
1736855700000|2025-01-14 11:55:00|10255.6|10254.7|10254.4|10253.8|10256.6|10255.7|10252.8|10252|271
1736856000000|2025-01-14 12:00:00|10254.1|10253.5|10252.4|10251.8|10255.2|10254.6|10251.1|10250.5|234
1736856300000|2025-01-14 12:05:00|10252.2|10251.6|10249|10248.4|10253.5|10252.9|10246.7|10246.1|310
1736856600000|2025-01-14 12:10:00|10248.9|10248.3|10243.2|10242.6|10248.9|10248.3|10242.6|10242|310
1736856900000|2025-01-14 12:15:00|10243.3|10242.7|10243.3|10242.7|10246.3|10245.7|10239.8|10239.2|272
1736857200000|2025-01-14 12:20:00|10243.6|10243|10250.2|10249.6|10250.8|10249.9|10243.3|10242.7|208
1736857500000|2025-01-14 12:25:00|10250.3|10249.7|10253.5|10252.6|10254.6|10253.7|10250.3|10249.7|182
1736857800000|2025-01-14 12:30:00|10253.6|10252.7|10253.7|10253.1|10254|10253.4|10250.4|10249.8|151
1736858100000|2025-01-14 12:35:00|10253.6|10253|10253.4|10252.5|10254.3|10253.7|10252.4|10251.8|134
1736858400000|2025-01-14 12:40:00|10253.3|10252.4|10253.2|10252.6|10254.4|10253.6|10251.1|10250.5|198
1736858700000|2025-01-14 12:45:00|10253.1|10252.5|10253.1|10252.2|10255.5|10254.9|10252.4|10251.7|158
1736859000000|2025-01-14 12:50:00|10253|10252.1|10248.7|10248.1|10253|10252.1|10248.7|10248.1|236
1736859300000|2025-01-14 12:55:00|10247.9|10247.3|10248.4|10247.8|10249.9|10249.3|10246.3|10245.7|274
1736859600000|2025-01-14 13:00:00|10248.3|10247.7|10247.4|10246.5|10252.8|10251.9|10246.9|10246.3|325
1736859900000|2025-01-14 13:05:00|10247.3|10246.7|10245.6|10245|10248.7|10248.1|10245|10244.4|252
1736860200000|2025-01-14 13:10:00|10245.7|10245.1|10253.1|10252.5|10253.6|10252.7|10244.8|10244.2|249
1736860500000|2025-01-14 13:15:00|10253|10252.4|10253.7|10252.8|10254.9|10254.3|10251.8|10251.2|182
1736860800000|2025-01-14 13:20:00|10252.9|10252|10248.6|10248|10252.9|10252.1|10247|10246.4|293
1736861100000|2025-01-14 13:25:00|10248.5|10247.9|10246.3|10240.3|10248.5|10247.9|10243.1|10239.8|387
1736861400000|2025-01-14 13:30:00|10246.4|10240.4|10253.9|10253|10274|10272.5|10246.2|10240.2|1613
1736861700000|2025-01-14 13:35:00|10254.8|10253.9|10257.2|10256.3|10259.5|10258.6|10245.9|10245.3|1152
1736862000000|2025-01-14 13:40:00|10257.1|10256.2|10253.9|10253|10258.7|10257.9|10250.2|10249.6|881
1736862300000|2025-01-14 13:45:00|10253.6|10252.7|10258.1|10257.5|10265.1|10264.5|10253.6|10252.7|728
1736862600000|2025-01-14 13:50:00|10258|10257.4|10256.3|10255.7|10262.2|10261.6|10251.6|10251|707
1736862900000|2025-01-14 13:55:00|10256.2|10255.6|10253.6|10253|10256.3|10255.7|10250.8|10250.2|578
1736863200000|2025-01-14 14:00:00|10253.5|10252.9|10246.3|10245.4|10254.2|10253.6|10245.7|10244.8|682
1736863500000|2025-01-14 14:05:00|10246.1|10245.2|10249.9|10249.3|10250.6|10250|10244.1|10243.2|513
1736863800000|2025-01-14 14:10:00|10250|10249.4|10251.7|10250.8|10251.9|10251.3|10247.4|10246.8|343
1736864100000|2025-01-14 14:15:00|10251.6|10250.7|10259.8|10259.2|10260.3|10259.5|10250.7|10249.9|394
1736864400000|2025-01-14 14:20:00|10259.7|10259.1|10258.9|10258.3|10262.1|10261.5|10256.4|10255.8|430
1736864700000|2025-01-14 14:25:00|10258.8|10258.2|10265.4|10264.8|10269.2|10268.4|10255.3|10254.7|392
1736865000000|2025-01-14 14:30:00|10265.6|10265|10270|10269.4|10273.4|10272.4|10263.3|10262.4|697
1736865300000|2025-01-14 14:35:00|10269.9|10269.3|10273.1|10272.5|10273.8|10273.1|10269.8|10269|575
1736865600000|2025-01-14 14:40:00|10273.2|10272.6|10269.1|10268.2|10275.2|10274.6|10267.5|10266.6|510
1736865900000|2025-01-14 14:45:00|10269|10268.1|10262.9|10262|10269|10268.1|10257.8|10257.2|592
1736866200000|2025-01-14 14:50:00|10263|10262.1|10266.9|10266.3|10268.2|10267.6|10262.4|10261.7|575
1736866500000|2025-01-14 14:55:00|10266.5|10265.9|10268.5|10267.6|10270.9|10270|10262.3|10261.4|528
1736866800000|2025-01-14 15:00:00|10268.7|10268.1|10274.9|10274.3|10278.6|10278|10268.4|10267.8|508
1736867100000|2025-01-14 15:05:00|10274.7|10274.1|10271.8|10270.9|10274.8|10274.2|10267.2|10266.5|571
1736867400000|2025-01-14 15:10:00|10272|10271.1|10275|10274.4|10277.3|10276.7|10271.3|10270.7|427
1736867700000|2025-01-14 15:15:00|10275.1|10274.5|10273.5|10272.6|10278.5|10277.9|10273.5|10272.6|393
1736868000000|2025-01-14 15:20:00|10273|10272.1|10269.2|10268.6|10274|10273.4|10267.1|10266.5|439
1736868300000|2025-01-14 15:25:00|10269.3|10268.7|10270.3|10269.7|10270.6|10270|10263.5|10262.9|458
1736868600000|2025-01-14 15:30:00|10270.2|10269.6|10277|10276.4|10277.3|10276.4|10268.6|10268|452
1736868900000|2025-01-14 15:35:00|10276.6|10276|10281.9|10281.3|10283.9|10283.3|10275.2|10274.6|429
1736869200000|2025-01-14 15:40:00|10282|10281.4|10289.6|10289|10290.2|10289.4|10281.7|10280.8|498
1736869500000|2025-01-14 15:45:00|10289.9|10289.3|10287|10286.4|10291.1|10290.5|10284.3|10283.7|405
1736869800000|2025-01-14 15:50:00|10286.9|10286.3|10292.2|10291.3|10292.3|10291.7|10284|10283.4|510
1736870100000|2025-01-14 15:55:00|10293.1|10292.5|10295.3|10294.7|10296.1|10295.5|10291.4|10290.8|653
1736870400000|2025-01-14 16:00:00|10295.2|10294.3|10291.6|10291|10296.6|10296|10291.2|10290.3|560
1736870700000|2025-01-14 16:05:00|10291.8|10291.2|10299.6|10299|10301.6|10300.7|10290.6|10289.7|384
1736871000000|2025-01-14 16:10:00|10299.5|10298.9|10299.8|10299.2|10300.6|10300|10296.2|10295.3|341
1736871300000|2025-01-14 16:15:00|10299.5|10298.9|10296|10295.4|10304.6|10303.9|10295.9|10295.3|353
1736871600000|2025-01-14 16:20:00|10295.8|10295.2|10294.3|10293.4|10296.8|10296.2|10292.1|10291.5|475
1736871900000|2025-01-14 16:25:00|10294.6|10293.7|10286.8|10285.9|10297.4|10296.8|10286.6|10284.8|572
1736872200000|2025-01-14 16:30:00|10286.9|10285.7|10287.3|10286.7|10292|10291.4|10284|10282.5|548
1736872500000|2025-01-14 16:35:00|10287.7|10287.1|10286.5|10285.9|10289.9|10289.3|10283.1|10282.5|427
1736872800000|2025-01-14 16:40:00|10286.7|10286.1|10286.9|10286|10289.4|10288.8|10285|10284.4|374
1736873100000|2025-01-14 16:45:00|10286.8|10285.9|10288.6|10287.7|10289.6|10289|10284.7|10283.8|343
1736873400000|2025-01-14 16:50:00|10288.3|10287.4|10290|10289.4|10291.7|10291.1|10288|10287.4|268
1736873700000|2025-01-14 16:55:00|10289.9|10289.3|10291.9|10291|10292.1|10291.2|10288.4|10287.5|282
1736874000000|2025-01-14 17:00:00|10291.8|10290.9|10287.7|10287.1|10291.9|10291|10287.5|10286.9|237
1736874300000|2025-01-14 17:05:00|10287.6|10287|10282.3|10281.7|10288.8|10288.2|10282.1|10281.5|233
1736874600000|2025-01-14 17:10:00|10282.4|10281.8|10283.7|10283.1|10284.6|10283.7|10279.5|10278.7|336
1736874900000|2025-01-14 17:15:00|10283.6|10283|10286.5|10285.9|10288.8|10288.2|10283.6|10283|190
1736875200000|2025-01-14 17:20:00|10286.4|10285.8|10288|10287.4|10288.3|10287.4|10283.2|10282.6|245
1736875500000|2025-01-14 17:25:00|10287.9|10287.3|10284.7|10284.1|10288.3|10287.7|10283.7|10283.1|233
1736875800000|2025-01-14 17:30:00|10284.8|10284.2|10286.9|10286.3|10287.4|10286.8|10284.7|10284.1|174
1736876100000|2025-01-14 17:35:00|10286.8|10286.2|10288.3|10287.4|10288.4|10287.5|10284.5|10283.6|158
1736876400000|2025-01-14 17:40:00|10288.4|10287.5|10287.2|10286.6|10288.6|10288|10286.7|10286.1|186
1736876700000|2025-01-14 17:45:00|10287.4|10286.8|10284.6|10284|10287.8|10287.2|10284.6|10284|162
1736877000000|2025-01-14 17:50:00|10284.7|10284.1|10287.2|10286.6|10288.5|10287.9|10284.7|10284.1|147
1736877300000|2025-01-14 17:55:00|10287.3|10286.7|10288.6|10288|10288.9|10288.3|10287|10286.4|127
1736877600000|2025-01-14 18:00:00|10288.5|10287.9|10290.4|10289.5|10290.6|10289.7|10287.3|10286.7|142
1736877900000|2025-01-14 18:05:00|10290.2|10289.3|10288.1|10287.5|10290.6|10289.8|10287.5|10286.9|125
1736878200000|2025-01-14 18:10:00|10287.8|10287.2|10289.4|10288.8|10289.8|10289.2|10287.1|10286.5|111
1736878500000|2025-01-14 18:15:00|10289.3|10288.7|10292.1|10291.2|10292.1|10291.2|10288.2|10287.6|118
1736878800000|2025-01-14 18:20:00|10292|10291.1|10289.7|10289.1|10292.3|10291.4|10288.4|10287.5|119
1736879100000|2025-01-14 18:25:00|10290.3|10289.7|10294.2|10293.6|10294.8|10294|10289.2|10288.6|108
1736879400000|2025-01-14 18:30:00|10294.3|10293.7|10295.9|10295.3|10296.3|10295.7|10294.1|10293.5|137
1736879700000|2025-01-14 18:35:00|10296|10295.4|10299.2|10298.6|10299.3|10298.7|10296|10295.4|149
1736880000000|2025-01-14 18:40:00|10299.1|10298.5|10299|10298.1|10300.7|10300.1|10297.2|10296.6|205
1736880300000|2025-01-14 18:45:00|10298.9|10298|10298.9|10298.3|10299.2|10298.6|10297.5|10296.7|158
1736880600000|2025-01-14 18:50:00|10298.8|10298.2|10298.9|10298.3|10299.2|10298.5|10297.4|10296.8|111
1736880900000|2025-01-14 18:55:00|10299|10298.4|10299.6|10299|10300.1|10299.5|10298.3|10297.7|86
1736881200000|2025-01-14 19:00:00|10299.5|10298.9|10298.7|10298.1|10299.7|10299.1|10298.4|10297.8|107
1736881500000|2025-01-14 19:05:00|10298.6|10298|10298.4|10297.8|10300.3|10299.4|10297.5|10296.9|102
1736881800000|2025-01-14 19:10:00|10298.8|10298.2|10298|10297.4|10299|10298.4|10296.8|10296.2|81
1736882100000|2025-01-14 19:15:00|10297.9|10297.3|10300.2|10299.6|10300.8|10300.2|10297.9|10297.3|94
1736882400000|2025-01-14 19:20:00|10300.3|10299.7|10301.6|10301|10302.2|10301.3|10298.8|10298.2|99
1736882700000|2025-01-14 19:25:00|10301.7|10301.1|10301.3|10300.7|10302.4|10301.6|10299.9|10299.3|86
1736883000000|2025-01-14 19:30:00|10301.4|10300.8|10302.8|10302.2|10304.5|10303.6|10301.3|10300.7|60
1736883300000|2025-01-14 19:35:00|10302.9|10302.3|10304.3|10303.7|10306|10305.2|10302.9|10302.2|131
1736883600000|2025-01-14 19:40:00|10304.2|10303.6|10303.8|10303.2|10304.2|10303.6|10302.7|10302.1|62
1736883900000|2025-01-14 19:45:00|10303.7|10303.1|10302.5|10301.9|10304.7|10304.1|10302.3|10301.7|77
1736884200000|2025-01-14 19:50:00|10302.9|10302.3|10298.5|10297.9|10303.8|10303.2|10298.4|10297.8|136
1736884500000|2025-01-14 19:55:00|10298.4|10297.8|10298.4|10297.8|10299.2|10298.6|10296.7|10296|251
1736884800000|2025-01-14 20:00:00|10298.7|10298.1|10297.3|10296.7|10300.4|10299.8|10297.3|10296.6|187
1736885100000|2025-01-14 20:05:00|10297.2|10296.6|10298.5|10297.9|10298.9|10298.3|10297.2|10296.5|172
1736885400000|2025-01-14 20:10:00|10298.3|10297.7|10298.7|10298.1|10298.7|10298.1|10296.9|10296.3|105
1736885700000|2025-01-14 20:15:00|10298.8|10298.2|10299.2|10298.6|10299.3|10298.7|10297.8|10296.9|125
1736886000000|2025-01-14 20:20:00|10299.6|10298.7|10306.2|10305.6|10308|10307.4|10297.5|10296.6|188
1736886300000|2025-01-14 20:25:00|10306.3|10305.7|10307.6|10307|10309|10308.4|10306|10305.4|99
1736886600000|2025-01-14 20:30:00|10307.4|10306.8|10307.7|10307.1|10307.9|10307.3|10306.4|10305.7|100
1736886900000|2025-01-14 20:35:00|10307.6|10307|10305.7|10305.1|10308.3|10307.7|10305.7|10305.1|90
1736887200000|2025-01-14 20:40:00|10305.8|10305.2|10305.7|10305.1|10306.5|10305.8|10305.6|10304.9|67
1736887500000|2025-01-14 20:45:00|10305.6|10305|10305|10304.4|10306.6|10306|10304.9|10304.3|101
1736887800000|2025-01-14 20:50:00|10305.1|10304.5|10303.9|10303.3|10306.2|10305.6|10303.5|10302.9|123
1736888100000|2025-01-14 20:55:00|10304|10303.4|10302.2|10301.6|10304.3|10303.7|10302|10301.4|127
1736888400000|2025-01-14 21:00:00|10302.1|10301.5|10304.1|10303.5|10304.1|10303.5|10301.1|10300.5|141
1736888700000|2025-01-14 21:05:00|10303.9|10303.3|10303.1|10302.5|10305|10304.4|10303.1|10302.4|68
1736889000000|2025-01-14 21:10:00|10303.2|10302.6|10303.1|10302.5|10303.7|10303|10303|10302.3|36
1736889300000|2025-01-14 21:15:00|10303.5|10302.9|10304.7|10304.1|10306.1|10305.2|10303.5|10302.9|44
1736889600000|2025-01-14 21:20:00|10304.8|10304.2|10305.9|10305|10306.6|10305.7|10304.8|10304.2|24
1736889900000|2025-01-14 21:25:00|10306|10305.1|10306.8|10306.2|10308.3|10307.4|10305.9|10305|51
1736890200000|2025-01-14 21:30:00|10306.9|10306|10307.6|10306.7|10308|10307.1|10306.7|10305.9|20
1736890500000|2025-01-14 21:35:00|10307.1|10306.2|10307.1|10306.2|10307.8|10306.8|10306.7|10305.8|17
1736890800000|2025-01-14 21:40:00|10307.2|10306|10306.5|10305.6|10307.2|10306.3|10306.3|10305.4|56
1736891100000|2025-01-14 21:45:00|10306.7|10305.8|10308.1|10307.2|10308.3|10307.4|10306.6|10305.7|41
1736891400000|2025-01-14 21:50:00|10308.2|10307|10308|10307.1|10308.2|10307.2|10307.1|10306.1|146
1736891700000|2025-01-14 21:55:00|10308.3|10306.8|10309.7|10306.6|10309.9|10307.7|10308.3|10306.4|174
1736892000000|2025-01-14 22:00:00|10307.2|10306.7|10307.8|10301.5|10308.3|10306.9|10307.2|10300.6|16
1736892300000|2025-01-14 22:05:00|10308.1|10302|10307.9|10301.4|10309.2|10302.6|10307.4|10301.3|25
1736892600000|2025-01-14 22:10:00|10307.7|10301.3|10308.1|10301.5|10308.1|10301.5|10307.1|10300.9|29
1736892900000|2025-01-14 22:15:00|10308.3|10301.7|10309.7|10303.1|10309.7|10303.1|10307.7|10301.1|22
1736893200000|2025-01-14 22:20:00|10309.8|10303.2|10309.6|10303|10310.6|10304.1|10307.5|10300.9|59
1736893500000|2025-01-14 22:25:00|10309.9|10303.3|10309.9|10304.2|10310.2|10304.2|10309.9|10303.3|18
1736893800000|2025-01-14 22:30:00|10309.8|10304.3|10309.7|10304.6|10309.9|10304.6|10309.7|10304.2|10
1736894100000|2025-01-14 22:35:00|10309.8|10304.5|10309.7|10304.5|10309.8|10304.6|10309.6|10304.4|25
1736894400000|2025-01-14 22:40:00|10309.6|10304.6|10309.6|10304.7|10309.7|10304.7|10309.6|10304.4|44
1736894700000|2025-01-14 22:45:00|10309.3|10305.3|10309.7|10305.2|10309.7|10305.5|10308.9|10305.1|40
1736895000000|2025-01-14 22:50:00|10309.6|10305.1|10309.1|10305.4|10311.1|10306|10308.8|10303.1|104
1736895300000|2025-01-14 22:55:00|10308.9|10305.5|10309.3|10303.5|10309.7|10305.6|10308.8|10302.9|91
1736895600000|2025-01-14 23:00:00|10309.4|10302.8|10308.4|10305.9|10310.4|10306.4|10308.2|10302.7|113
1736895900000|2025-01-14 23:05:00|10308.1|10306.2|10306.4|10305.2|10309.1|10307.2|10306.4|10305.2|44
1736896200000|2025-01-14 23:10:00|10306.3|10305.1|10308.3|10307.2|10308.7|10307.5|10306.1|10304.7|93
1736896500000|2025-01-14 23:15:00|10308.2|10307.3|10308.3|10307.4|10308.7|10307.7|10308.1|10306.9|51
1736896800000|2025-01-14 23:20:00|10308.2|10307.3|10306.2|10305.3|10308.4|10307.5|10306.1|10305.2|31
1736897100000|2025-01-14 23:25:00|10306.3|10305.2|10305.1|10304.2|10306.5|10305.5|10305.1|10304|53
1736897400000|2025-01-14 23:30:00|10305|10304.1|10305.4|10304.5|10305.6|10304.7|10304.9|10303.9|36
1736897700000|2025-01-14 23:35:00|10305.3|10304.4|10305.2|10304.3|10305.9|10305|10305|10304.1|40
1736898000000|2025-01-14 23:40:00|10305.1|10304.2|10304.9|10304|10305.7|10304.8|10304.8|10303.9|44
1736898300000|2025-01-14 23:45:00|10304.8|10303.9|10304.4|10303.5|10305|10304.1|10304.3|10303.4|30
1736898600000|2025-01-14 23:50:00|10304.3|10303.4|10305.5|10304.6|10305.5|10304.6|10302.9|10302|47
1736898900000|2025-01-14 23:55:00|10305.3|10304.4|10306.8|10305.6|10306.9|10306.2|10305|10304.1|66
1736899200000|2025-01-15 00:00:00|10306.6|10305.7|10300.8|10299.9|10306.6|10305.7|10300.2|10299.5|99
1736899500000|2025-01-15 00:05:00|10300.7|10299.8|10301|10300.4|10301.6|10301|10300.1|10299.4|78
1736899800000|2025-01-15 00:10:00|10301.2|10300.3|10303.4|10302.5|10303.5|10302.9|10300.2|10299.5|78
1736900100000|2025-01-15 00:15:00|10303.7|10302.8|10303.2|10302.6|10304|10303.3|10303|10302.2|56
1736900400000|2025-01-15 00:20:00|10303.1|10302.5|10302.1|10301.2|10303.3|10302.7|10301.8|10300.9|71
1736900700000|2025-01-15 00:25:00|10302|10301.1|10301.3|10300.7|10302.4|10301.5|10300.8|10300.2|50
1736901000000|2025-01-15 00:30:00|10301.2|10300.6|10302.3|10301.4|10302.7|10302.1|10301.2|10300.6|47
1736901300000|2025-01-15 00:35:00|10302.1|10301.2|10301.9|10301|10302.4|10301.7|10301.7|10300.9|45
1736901600000|2025-01-15 00:40:00|10302|10301.1|10301.3|10300.7|10303.2|10302.5|10301.2|10300.3|61
1736901900000|2025-01-15 00:45:00|10301.4|10300.5|10300.6|10299.7|10301.4|10300.6|10300.2|10299.5|68
1736902200000|2025-01-15 00:50:00|10300.4|10299.8|10302.1|10301.5|10302.5|10301.9|10300.3|10299.7|119
1736902500000|2025-01-15 00:55:00|10301.5|10300.9|10301.8|10300.9|10302.4|10301.8|10300.7|10299.8|128
1736902800000|2025-01-15 01:00:00|10301.7|10300.8|10304.3|10303.4|10304.3|10303.5|10301.1|10300.2|121
1736903100000|2025-01-15 01:05:00|10304.8|10303.9|10301.8|10300.9|10305.4|10304.5|10301.8|10300.9|102
1736903400000|2025-01-15 01:10:00|10302.1|10301.2|10303.9|10303|10304.2|10303.3|10301.9|10301|59
1736903700000|2025-01-15 01:15:00|10303.8|10302.9|10303.4|10302.5|10305|10304.1|10303.1|10302.2|82
1736904000000|2025-01-15 01:20:00|10303.5|10302.6|10301.7|10300.8|10303.5|10302.6|10301.6|10300.8|95
1736904300000|2025-01-15 01:25:00|10301.8|10301.1|10300.9|10300.3|10302|10301.4|10300.4|10299.8|86
1736904600000|2025-01-15 01:30:00|10300.8|10300.2|10300.9|10300|10302.4|10301.8|10298.3|10297.7|130
1736904900000|2025-01-15 01:35:00|10300.8|10299.9|10300.3|10299.4|10301.6|10301|10299.8|10298.9|77
1736905200000|2025-01-15 01:40:00|10300.2|10299.3|10300.7|10300.1|10301.6|10301|10298.9|10298.3|104
1736905500000|2025-01-15 01:45:00|10300.6|10300|10300.3|10299.7|10300.7|10300.1|10299.3|10298.6|94
1736905800000|2025-01-15 01:50:00|10300.2|10299.6|10301.3|10300.4|10301.6|10300.8|10300.1|10299.5|67
1736906100000|2025-01-15 01:55:00|10301.2|10300.3|10300.4|10299.8|10301.6|10300.7|10299.9|10299.3|104
1736906400000|2025-01-15 02:00:00|10300.5|10299.9|10300.1|10299.5|10301.2|10300.6|10299.6|10299|83
1736906700000|2025-01-15 02:05:00|10299.9|10299.3|10300.7|10300.1|10300.9|10300.3|10299.6|10299|64
1736907000000|2025-01-15 02:10:00|10300.8|10299.9|10299.7|10299.1|10300.8|10300|10299.5|10298.9|63
1736907300000|2025-01-15 02:15:00|10299.6|10299|10300.6|10300|10301.3|10300.7|10299.6|10299|79
1736907600000|2025-01-15 02:20:00|10300.5|10299.9|10301.2|10300.6|10301.8|10301.2|10300.5|10299.9|46
1736907900000|2025-01-15 02:25:00|10301.1|10300.5|10300.7|10300.1|10301.7|10301.1|10300.7|10300.1|46
1736908200000|2025-01-15 02:30:00|10300.6|10300|10298.3|10297.7|10300.6|10300|10297.5|10296.9|94
1736908500000|2025-01-15 02:35:00|10298.4|10297.8|10297.8|10296.9|10299.3|10298.7|10297.8|10296.9|69
1736908800000|2025-01-15 02:40:00|10297.7|10296.8|10299.2|10298.3|10299.3|10298.4|10297.2|10296.4|74
1736909100000|2025-01-15 02:45:00|10299.1|10298.5|10296.8|10296.2|10299.2|10298.5|10295.6|10295|81
1736909400000|2025-01-15 02:50:00|10296.9|10296.3|10297.7|10297.1|10298.2|10297.6|10296.2|10295.6|84
1736909700000|2025-01-15 02:55:00|10297.8|10297.2|10297.6|10296.7|10298.9|10298.1|10297.5|10296.7|53
1736910000000|2025-01-15 03:00:00|10297.5|10296.6|10300.7|10299.8|10301.3|10300.4|10296.8|10296|110
1736910300000|2025-01-15 03:05:00|10300.5|10299.6|10300.2|10299.6|10301.3|10300.6|10300.1|10299.3|46
1736910600000|2025-01-15 03:10:00|10300.3|10299.4|10301|10300.1|10302|10301.1|10299.8|10299.1|56
1736910900000|2025-01-15 03:15:00|10300.9|10300|10298.9|10298.3|10301.2|10300.3|10298.8|10298.2|72
1736911200000|2025-01-15 03:20:00|10299|10298.4|10300.9|10300|10301|10300.2|10298.7|10298.1|49
1736911500000|2025-01-15 03:25:00|10301|10300.1|10300.9|10300|10301.3|10300.4|10300.8|10299.9|37
1736911800000|2025-01-15 03:30:00|10300.8|10299.9|10300.3|10299.7|10300.8|10300.2|10299.2|10298.5|67
1736912100000|2025-01-15 03:35:00|10300.4|10299.8|10301.7|10301.1|10301.8|10301.2|10300.4|10299.8|45
1736912400000|2025-01-15 03:40:00|10301.6|10301|10300.2|10299.6|10302|10301.3|10300.2|10299.6|50
1736912700000|2025-01-15 03:45:00|10300.3|10299.7|10301.6|10301|10302.2|10301.6|10300.3|10299.7|40
1736913000000|2025-01-15 03:50:00|10301.7|10301.1|10301.8|10300.9|10302.2|10301.6|10301.6|10300.9|29
1736913300000|2025-01-15 03:55:00|10300.8|10300.2|10302.2|10301.6|10302.5|10301.9|10300.8|10300.1|45
1736913600000|2025-01-15 04:00:00|10302.1|10301.5|10299.8|10298.9|10302.3|10301.5|10299.8|10298.9|39
1736913900000|2025-01-15 04:05:00|10299.9|10299|10298.9|10298.3|10300|10299.2|10298.7|10298.1|25
1736914200000|2025-01-15 04:10:00|10299|10298.4|10298.8|10298.2|10299.3|10298.7|10298.6|10297.9|36
1736914500000|2025-01-15 04:15:00|10298.9|10298.3|10298.4|10297.2|10298.9|10298.3|10298|10297.2|33
1736914800000|2025-01-15 04:20:00|10298.3|10297.4|10299.7|10299.1|10300.3|10299.7|10298.2|10297.3|92
1736915100000|2025-01-15 04:25:00|10299.6|10299|10300.1|10299.5|10300.6|10300|10299.3|10298.7|54
1736915400000|2025-01-15 04:30:00|10300.3|10299.7|10301.2|10300.6|10302.1|10301.5|10300.2|10299.6|88
1736915700000|2025-01-15 04:35:00|10300.8|10300.2|10301.3|10300.4|10301.4|10300.5|10300.4|10299.5|41
1736916000000|2025-01-15 04:40:00|10301.2|10300.3|10300.6|10300|10301.4|10300.5|10300.5|10299.9|45
1736916300000|2025-01-15 04:45:00|10300.5|10299.9|10301.9|10301.3|10302.1|10301.5|10300.5|10299.9|56
1736916600000|2025-01-15 04:50:00|10302.2|10301.6|10301.5|10300.9|10302.2|10301.6|10301.1|10300.4|46
1736916900000|2025-01-15 04:55:00|10301.6|10301|10302.7|10302.1|10302.9|10302.3|10301.6|10301|64
1736917200000|2025-01-15 05:00:00|10302.8|10301.9|10301.3|10300.7|10303.1|10302.2|10301.3|10300.6|82
1736917500000|2025-01-15 05:05:00|10301.2|10300.6|10299.5|10298.6|10301.3|10300.7|10298.9|10298.3|61
1736917800000|2025-01-15 05:10:00|10299.6|10298.7|10301.6|10301|10301.7|10301.1|10299.6|10298.7|68
1736918100000|2025-01-15 05:15:00|10301.5|10300.9|10303.8|10302.9|10303.8|10303.1|10301.4|10300.5|58
1736918400000|2025-01-15 05:20:00|10304.3|10303.4|10304.3|10303.4|10304.4|10303.7|10303.5|10302.6|67
1736918700000|2025-01-15 05:25:00|10304.4|10303.5|10302.4|10301.5|10305.7|10304.8|10301.9|10301|112
1736919000000|2025-01-15 05:30:00|10302.3|10301.4|10299.9|10299.3|10302.3|10301.7|10299.9|10299.3|81
1736919300000|2025-01-15 05:35:00|10299.8|10299.2|10300.6|10300|10301.4|10300.8|10299.7|10299.1|74
1736919600000|2025-01-15 05:40:00|10300.7|10300.1|10300.7|10300.1|10300.8|10300.2|10299.9|10299.1|75
1736919900000|2025-01-15 05:45:00|10300.8|10300.2|10301.6|10300.7|10302|10301.3|10300.7|10300.1|76
1736920200000|2025-01-15 05:50:00|10301.5|10300.6|10301.2|10300.6|10301.8|10301.2|10300.8|10299.9|65
1736920500000|2025-01-15 05:55:00|10301|10300.4|10293.6|10293|10301|10300.4|10293|10292.4|251
1736920800000|2025-01-15 06:00:00|10293.5|10292.9|10297.8|10297.2|10297.8|10297.2|10292.3|10291.7|190
1736921100000|2025-01-15 06:05:00|10297.9|10297.3|10296.1|10295.5|10298.4|10297.8|10295.9|10295.3|77
1736921400000|2025-01-15 06:10:00|10295.9|10295.3|10296|10295.4|10297.1|10296.5|10295.5|10294.9|65
1736921700000|2025-01-15 06:15:00|10295.7|10295.1|10295.2|10294.6|10296.1|10295.5|10295.1|10294.5|36
1736922000000|2025-01-15 06:20:00|10295.5|10294.9|10297.6|10297|10298|10297.4|10294.8|10294.2|101
1736922300000|2025-01-15 06:25:00|10297.5|10296.9|10298|10297.4|10298|10297.4|10297.4|10296.7|39
1736922600000|2025-01-15 06:30:00|10298.1|10297.5|10298.2|10297.3|10298.9|10298.3|10297.5|10296.9|57
1736922900000|2025-01-15 06:35:00|10298|10297.4|10298.8|10297.9|10298.9|10298.3|10296.6|10296|75
1736923200000|2025-01-15 06:40:00|10298.6|10297.7|10297.6|10296.7|10299.2|10298.3|10297.2|10296.4|60
1736923500000|2025-01-15 06:45:00|10297.4|10296.5|10296.5|10295.9|10297.5|10296.9|10295.6|10295|82
1736923800000|2025-01-15 06:50:00|10296.6|10296|10296|10295.4|10296.6|10296|10295.6|10295|64
1736924100000|2025-01-15 06:55:00|10296.1|10295.2|10296.7|10295.8|10297.6|10297|10296|10295.2|91
1736924400000|2025-01-15 07:00:00|10296.9|10296|10292.7|10291.8|10298.7|10297.6|10291.7|10290.4|673
1736924700000|2025-01-15 07:05:00|10292.8|10291.9|10292|10291.1|10293.4|10292.8|10288.6|10288|481
1736925000000|2025-01-15 07:10:00|10292.3|10291.4|10292.6|10291.7|10294.8|10293.9|10291.7|10290.8|295
1736925300000|2025-01-15 07:15:00|10292.7|10291.8|10289.5|10288.9|10292.7|10291.8|10288.3|10287.4|225
1736925600000|2025-01-15 07:20:00|10289.6|10289|10293.1|10292.5|10293.7|10293.1|10287.1|10286.4|217
1736925900000|2025-01-15 07:25:00|10293|10292.4|10295.6|10295|10297.4|10296.8|10292|10291.4|278
1736926200000|2025-01-15 07:30:00|10295.7|10295.1|10296.2|10295.3|10297.5|10296.7|10292.6|10292|248
1736926500000|2025-01-15 07:35:00|10296.7|10295.8|10301.6|10301|10303.8|10303.1|10296.7|10295.8|292
1736926800000|2025-01-15 07:40:00|10301.7|10300.8|10301.3|10299.4|10303.7|10303.1|10299|10298.4|272
1736927100000|2025-01-15 07:45:00|10301.4|10299.5|10306.6|10306|10308.1|10307.5|10301.1|10299.5|362
1736927400000|2025-01-15 07:50:00|10306.2|10305.6|10306.2|10305.3|10306.6|10306|10302.5|10301.3|309
1736927700000|2025-01-15 07:55:00|10307.1|10306.2|10306.9|10305|10308.5|10307.9|10302.8|10301.9|449
1736928000000|2025-01-15 08:00:00|10306.6|10304.6|10311.1|10310.5|10314.5|10313.6|10304.1|10303|523
1736928300000|2025-01-15 08:05:00|10311|10310.4|10314.3|10313.7|10314.7|10314.1|10310|10309.4|334
1736928600000|2025-01-15 08:10:00|10314.5|10313.9|10313.1|10312.5|10317.4|10316.7|10312.5|10311.9|414
1736928900000|2025-01-15 08:15:00|10313|10312.4|10303.1|10302.5|10313|10312.4|10302.7|10301.8|364
1736929200000|2025-01-15 08:20:00|10303|10302.4|10304.2|10303.3|10307|10306.4|10302.1|10301.5|296
1736929500000|2025-01-15 08:25:00|10304.1|10303.2|10302.1|10301.5|10304.3|10303.4|10300.4|10299.5|286
1736929800000|2025-01-15 08:30:00|10302.2|10301.6|10298.8|10298.2|10302.8|10302.2|10298.6|10297.7|188
1736930100000|2025-01-15 08:35:00|10298.9|10297.9|10300.6|10300|10301.8|10301.2|10298.9|10297.9|148
1736930400000|2025-01-15 08:40:00|10300.7|10300.1|10298|10297.4|10302.2|10301.6|10297.6|10297|170
1736930700000|2025-01-15 08:45:00|10297.7|10297.1|10298.9|10298.3|10300.1|10299.5|10296.9|10296.3|148
1736931000000|2025-01-15 08:50:00|10299|10298.4|10296.6|10296|10299.9|10299.3|10296.5|10295.7|152
1736931300000|2025-01-15 08:55:00|10296.5|10295.9|10296.8|10296.2|10298.5|10297.9|10294.7|10294.1|198
1736931600000|2025-01-15 09:00:00|10297.2|10296.6|10301.3|10300.4|10301.7|10301|10296.4|10295.8|226
1736931900000|2025-01-15 09:05:00|10301.5|10300.6|10306.1|10305.2|10307.2|10306.6|10300.7|10300.1|183
1736932200000|2025-01-15 09:10:00|10306.2|10305.3|10301.6|10301|10307.4|10306.5|10301.5|10300.9|248
1736932500000|2025-01-15 09:15:00|10301.1|10300.5|10306.1|10305.5|10306.1|10305.5|10300.5|10299.9|222
1736932800000|2025-01-15 09:20:00|10306.5|10305.9|10301.1|10300.5|10307.3|10306.7|10301.1|10300.5|222
1736933100000|2025-01-15 09:25:00|10301.2|10300.6|10305.6|10305|10306.2|10305.6|10300.4|10299.8|217
1736933400000|2025-01-15 09:30:00|10305.7|10305.1|10309.4|10308.5|10310.1|10309.5|10305.7|10305.1|240
1736933700000|2025-01-15 09:35:00|10309.5|10308.6|10311.3|10310.7|10313.4|10312.6|10309.2|10308.3|184
1736934000000|2025-01-15 09:40:00|10311.2|10310.6|10311.3|10310.7|10311.7|10311.1|10309.7|10309.1|150
1736934300000|2025-01-15 09:45:00|10311.2|10310.6|10310.8|10310.2|10313.5|10312.9|10310.7|10310|199
1736934600000|2025-01-15 09:50:00|10310.7|10310.1|10312.1|10311.5|10312.1|10311.5|10308.7|10307.8|184
1736934900000|2025-01-15 09:55:00|10311.7|10311.1|10310.2|10309.6|10313|10312.4|10309.7|10308.8|176
1736935200000|2025-01-15 10:00:00|10310.4|10309.5|10311|10310.4|10312.4|10311.8|10308.7|10308.1|178
1736935500000|2025-01-15 10:05:00|10310.9|10310.3|10310.7|10310.1|10312.2|10311.6|10310|10309.4|175
1736935800000|2025-01-15 10:10:00|10311.2|10310.6|10310.4|10309.8|10314.5|10313.9|10310|10309.4|219
1736936100000|2025-01-15 10:15:00|10310.3|10309.7|10309.7|10309.1|10311.4|10310.8|10305.3|10304.4|204
1736936400000|2025-01-15 10:20:00|10309.8|10309.2|10311.1|10310.5|10311.1|10310.5|10307.8|10307.2|221
1736936700000|2025-01-15 10:25:00|10310.6|10310|10306.2|10305.6|10311.2|10310.6|10306.2|10305.6|158
1736937000000|2025-01-15 10:30:00|10306.1|10305.5|10305.1|10304.5|10306.4|10305.8|10303|10302.4|214
1736937300000|2025-01-15 10:35:00|10305.2|10304.6|10303.5|10302.9|10305.4|10304.8|10301.1|10300.5|146
1736937600000|2025-01-15 10:40:00|10303.6|10303|10304.1|10303.5|10305.1|10304.5|10303.2|10302.6|115
1736937900000|2025-01-15 10:45:00|10304.4|10303.8|10308.5|10307.9|10308.7|10308.1|10304.4|10303.8|123
1736938200000|2025-01-15 10:50:00|10308.6|10308|10307.1|10306.5|10309.9|10309.2|10306.8|10306.2|130
1736938500000|2025-01-15 10:55:00|10307.2|10306.6|10307.8|10307.2|10309.3|10308.4|10304.4|10303.8|154
1736938800000|2025-01-15 11:00:00|10307.9|10307.3|10309.5|10308.9|10310.8|10310|10307|10306.4|173
1736939100000|2025-01-15 11:05:00|10309.7|10309.1|10311.3|10310.7|10312.7|10312|10309.7|10309.1|129
1736939400000|2025-01-15 11:10:00|10311|10310.4|10312.6|10311.7|10312.8|10311.9|10310.2|10309.6|150
1736939700000|2025-01-15 11:15:00|10312.7|10311.8|10307.1|10306.5|10312.7|10311.8|10307.1|10306.5|181
1736940000000|2025-01-15 11:20:00|10306.4|10305.8|10309.7|10309.1|10310.2|10309.6|10305.7|10304.9|167
1736940300000|2025-01-15 11:25:00|10309.6|10309|10308.6|10308|10309.8|10309.2|10307.7|10307.1|135
1736940600000|2025-01-15 11:30:00|10308.5|10307.9|10305.6|10304.7|10308.8|10308.2|10304|10303.3|152
1736940900000|2025-01-15 11:35:00|10305.3|10304.4|10303|10302.4|10305.3|10304.4|10302|10301.3|200
1736941200000|2025-01-15 11:40:00|10303.3|10302.7|10302.3|10301.7|10303.5|10302.9|10300.7|10300.1|185
1736941500000|2025-01-15 11:45:00|10302.5|10301.9|10300.5|10299.9|10304|10303.4|10300|10299.4|186
1736941800000|2025-01-15 11:50:00|10300.6|10300|10303.1|10302.5|10303.4|10302.8|10300|10299.4|196
1736942100000|2025-01-15 11:55:00|10302.2|10301.6|10301.5|10300.9|10303.7|10303.1|10299.9|10299.3|188
1736942400000|2025-01-15 12:00:00|10301.4|10300.8|10302.4|10301.8|10303.6|10303|10300.6|10300|178
1736942700000|2025-01-15 12:05:00|10302.2|10301.6|10305|10304.4|10306.7|10306.1|10301.9|10301.3|224
1736943000000|2025-01-15 12:10:00|10304.9|10304|10305|10304.4|10306.8|10306.2|10302.9|10302.3|225
1736943300000|2025-01-15 12:15:00|10304.8|10304.2|10304|10303.4|10305.3|10304.7|10302.9|10302.3|211
1736943600000|2025-01-15 12:20:00|10304.2|10303.6|10305.2|10304.6|10306.4|10305.5|10302.4|10301.8|158
1736943900000|2025-01-15 12:25:00|10304.9|10304|10303.5|10302.9|10305|10304.4|10302.4|10301.8|147
1736944200000|2025-01-15 12:30:00|10303.8|10303.2|10303.5|10302.6|10304.8|10303.9|10301.3|10300.7|128
1736944500000|2025-01-15 12:35:00|10303.4|10302.5|10305.2|10304.3|10305.6|10305|10301.8|10301.1|173
1736944800000|2025-01-15 12:40:00|10305.3|10304.4|10302.2|10301.6|10305.5|10304.7|10301.9|10301.3|196
1736945100000|2025-01-15 12:45:00|10302.1|10301.5|10294.9|10294.3|10303|10302.4|10293.9|10293.3|233
1736945400000|2025-01-15 12:50:00|10295|10294.4|10301|10300.4|10301.2|10300.6|10294.7|10294.1|226
1736945700000|2025-01-15 12:55:00|10300.9|10300.3|10300.2|10299.6|10300.9|10300.3|10297.9|10297|261
1736946000000|2025-01-15 13:00:00|10300.3|10299.4|10299.4|10298.8|10301.4|10300.8|10298.4|10297.8|241
1736946300000|2025-01-15 13:05:00|10299.5|10298.9|10300.7|10299.8|10301.3|10300.6|10298.5|10297.7|182
1736946600000|2025-01-15 13:10:00|10300.8|10299.9|10297.2|10296.6|10301.4|10300.7|10296.5|10295.9|223
1736946900000|2025-01-15 13:15:00|10297.4|10296.8|10301.7|10301.1|10302.5|10301.9|10296.9|10296.3|226
1736947200000|2025-01-15 13:20:00|10302.1|10301.5|10302.7|10301.8|10302.7|10301.8|10300.1|10299.5|293
1736947500000|2025-01-15 13:25:00|10302.8|10301.9|10305.7|10299.7|10306.9|10303.9|10300.9|10299.7|694
1736947800000|2025-01-15 13:30:00|10305.2|10299.2|10341.2|10339.8|10355.4|10353.9|10305.1|10299.1|2229
1736948100000|2025-01-15 13:35:00|10341|10339.5|10336.4|10335.4|10343.9|10343|10333.6|10332.5|1917
1736948400000|2025-01-15 13:40:00|10336.5|10335.8|10329.6|10328.7|10340.7|10339.2|10325.9|10324.8|1597
1736948700000|2025-01-15 13:45:00|10329.5|10328.6|10334.1|10333.2|10337.3|10336.4|10327.7|10326.8|1371
1736949000000|2025-01-15 13:50:00|10334.8|10333.9|10340.8|10339.9|10341|10340.1|10332.1|10330.9|1334
1736949300000|2025-01-15 13:55:00|10340.7|10340.1|10345|10344|10351.1|10350.1|10337.4|10336.4|1231
1736949600000|2025-01-15 14:00:00|10345.1|10343.9|10339.1|10338.2|10346.3|10345.2|10339.1|10338.2|969
1736949900000|2025-01-15 14:05:00|10338.3|10337.4|10332.3|10331.2|10340.1|10339.2|10328.9|10327.8|1076
1736950200000|2025-01-15 14:10:00|10332.7|10331.5|10334.4|10333.5|10337.2|10336|10332.1|10330.9|934
1736950500000|2025-01-15 14:15:00|10334.6|10333.7|10333.3|10332.4|10336.8|10335.9|10330|10329.1|810
1736950800000|2025-01-15 14:20:00|10333.2|10332.3|10338.2|10337.3|10343.2|10342.2|10331.8|10330.6|819
1736951100000|2025-01-15 14:25:00|10338.3|10337.4|10341.3|10340.4|10344.7|10343.8|10335.9|10335|713
1736951400000|2025-01-15 14:30:00|10341.8|10340.9|10333.9|10333|10345.7|10344.8|10333.6|10332.8|705
1736951700000|2025-01-15 14:35:00|10333.8|10332.9|10331.2|10330.3|10336.5|10335.6|10331.1|10330.2|647
1736952000000|2025-01-15 14:40:00|10331.3|10330.4|10333.9|10333|10335.3|10334.4|10328.9|10328|564
1736952300000|2025-01-15 14:45:00|10333.8|10332.7|10336.8|10335.9|10339.3|10338.4|10330.7|10329.8|524
1736952600000|2025-01-15 14:50:00|10336.9|10336|10332.1|10331.2|10337.3|10336.4|10330.5|10329.7|834
1736952900000|2025-01-15 14:55:00|10332.2|10331.3|10327.8|10326.9|10334.2|10333.2|10325.7|10324.8|1157
1736953200000|2025-01-15 15:00:00|10327.5|10326.6|10318.2|10317.3|10327.7|10326.8|10315.9|10315|908
1736953500000|2025-01-15 15:05:00|10318.1|10317.2|10316.2|10315.3|10319.1|10318.2|10310.4|10309.5|659
1736953800000|2025-01-15 15:10:00|10316.3|10315.4|10323.7|10322.7|10324.5|10323.4|10315|10314.1|628
1736954100000|2025-01-15 15:15:00|10323.4|10322.8|10324.4|10323.5|10328.5|10327.7|10323.1|10322.2|688
1736954400000|2025-01-15 15:20:00|10324.3|10323.4|10321.3|10320.4|10324.3|10323.4|10318.2|10317.4|766
1736954700000|2025-01-15 15:25:00|10321|10320.1|10326.6|10326|10326.7|10326.1|10318.2|10317.3|385
1736955000000|2025-01-15 15:30:00|10326.9|10326.3|10329|10328.4|10331.3|10330.7|10326.3|10325.7|436
1736955300000|2025-01-15 15:35:00|10329.2|10328.6|10323|10322.4|10330.3|10329.7|10322.7|10322.1|415
1736955600000|2025-01-15 15:40:00|10323.1|10322.5|10315.1|10314.5|10323.4|10322.5|10314.2|10313.6|408
1736955900000|2025-01-15 15:45:00|10315.2|10314.3|10302.7|10302.1|10315.7|10315.1|10301.8|10301.2|504
1736956200000|2025-01-15 15:50:00|10303.1|10302.5|10302.2|10301.6|10304.3|10303.5|10299.3|10298.5|505
1736956500000|2025-01-15 15:55:00|10302.3|10301.7|10306.5|10305.9|10307.3|10306.4|10301.1|10300.5|529
1736956800000|2025-01-15 16:00:00|10306.4|10305.8|10303.1|10302.5|10308.1|10307.5|10301.4|10300.8|462
1736957100000|2025-01-15 16:05:00|10303|10302.4|10295.4|10294.8|10305.2|10304.6|10293.7|10292.8|458
1736957400000|2025-01-15 16:10:00|10295.3|10294.7|10294.7|10293.8|10296.2|10295.3|10289.7|10288.8|450
1736957700000|2025-01-15 16:15:00|10294.8|10293.9|10289.5|10288.9|10296|10295.1|10289.3|10288.7|334
1736958000000|2025-01-15 16:20:00|10289.4|10288.8|10289.3|10288.7|10294.6|10294|10287.5|10286.9|364
1736958300000|2025-01-15 16:25:00|10289|10288.4|10289.2|10288.6|10292.6|10291.7|10286.4|10285.8|338
1736958600000|2025-01-15 16:30:00|10289.4|10288.8|10272.7|10271.8|10289.4|10288.8|10260|10257.5|1036
1736958900000|2025-01-15 16:35:00|10273|10271.7|10276.3|10275.7|10276.9|10276.2|10269.9|10269|563
1736959200000|2025-01-15 16:40:00|10276.7|10276.1|10277.2|10276.6|10279.8|10278.9|10274.7|10274.1|365
1736959500000|2025-01-15 16:45:00|10277.1|10276.5|10280.3|10279.7|10283|10282.1|10277.1|10276.5|308
1736959800000|2025-01-15 16:50:00|10280.4|10279.8|10279.2|10278.3|10280.4|10279.8|10275|10274.1|331
1736960100000|2025-01-15 16:55:00|10279.1|10278.2|10281.5|10280.9|10281.9|10281|10276.9|10276.2|272
1736960400000|2025-01-15 17:00:00|10281.4|10280.8|10286|10285.1|10286|10285.4|10281.4|10280.6|378
1736960700000|2025-01-15 17:05:00|10286.2|10285.3|10289.3|10288.7|10290.6|10289.7|10285.9|10285|235
1736961000000|2025-01-15 17:10:00|10289.4|10288.8|10286.2|10285.6|10292.4|10291.8|10286.2|10285.6|252
1736961300000|2025-01-15 17:15:00|10286|10285.4|10284.1|10283.5|10288.7|10288.1|10284.1|10283.5|235
1736961600000|2025-01-15 17:20:00|10283.9|10283.3|10286.8|10285.9|10288.1|10287.5|10282.9|10282.2|244
1736961900000|2025-01-15 17:25:00|10286.7|10285.8|10286.2|10285.6|10289.4|10288.8|10285.4|10284.5|246
1736962200000|2025-01-15 17:30:00|10286.4|10285.8|10291.6|10291|10292.9|10292.3|10284.9|10284.3|285
1736962500000|2025-01-15 17:35:00|10291.5|10290.9|10292.6|10292|10293.7|10293|10290.2|10289.6|183
1736962800000|2025-01-15 17:40:00|10292.7|10292.1|10289.8|10289.2|10292.8|10292.2|10289.7|10289.1|121
1736963100000|2025-01-15 17:45:00|10289.7|10289.1|10287.8|10287.2|10290.1|10289.5|10286.9|10286.3|140
1736963400000|2025-01-15 17:50:00|10287.7|10287.1|10285.4|10284.5|10287.8|10287.2|10284.7|10283.9|161
1736963700000|2025-01-15 17:55:00|10285.5|10284.6|10285.9|10285.3|10285.9|10285.3|10282.6|10282|213
1736964000000|2025-01-15 18:00:00|10286.3|10285.7|10288.8|10288.2|10290.3|10289.7|10286.2|10285.5|252
1736964300000|2025-01-15 18:05:00|10288.9|10288.3|10286.2|10285.6|10289.8|10289.2|10284.8|10284.2|217
1736964600000|2025-01-15 18:10:00|10286.3|10285.7|10286.8|10285.9|10289.2|10288.6|10285.8|10285.2|168
1736964900000|2025-01-15 18:15:00|10286.6|10285.7|10291.8|10290.9|10292.8|10291.9|10286.1|10285.4|161
1736965200000|2025-01-15 18:20:00|10292.2|10291.3|10291.8|10291.2|10292.6|10292|10290.2|10289.6|168
1736965500000|2025-01-15 18:25:00|10291.7|10291.1|10290.8|10290.2|10292|10291.4|10290.3|10289.7|123
1736965800000|2025-01-15 18:30:00|10291.1|10290.5|10289.6|10289|10293.3|10292.7|10288.6|10288|180
1736966100000|2025-01-15 18:35:00|10289.9|10289.3|10292.1|10291.5|10292.7|10292.1|10289.6|10289|132
1736966400000|2025-01-15 18:40:00|10290.8|10290.2|10292.6|10291.7|10293.2|10292.3|10290.6|10290|110
1736966700000|2025-01-15 18:45:00|10292.7|10291.8|10292.1|10291.5|10292.8|10292.1|10291.9|10291.3|50
1736967000000|2025-01-15 18:50:00|10292.4|10291.8|10292|10291.4|10293.3|10292.7|10290.6|10290|95
1736967300000|2025-01-15 18:55:00|10291.9|10291.3|10292.7|10291.8|10293.3|10292.7|10291.5|10290.9|81
1736967600000|2025-01-15 19:00:00|10293.1|10292.2|10290.9|10290.3|10293.3|10292.7|10290.7|10290.1|63
1736967900000|2025-01-15 19:05:00|10291|10290.4|10292.1|10291.2|10292.8|10291.9|10291|10290.4|79
1736968200000|2025-01-15 19:10:00|10292|10291.1|10291.1|10290.2|10292|10291.1|10289.6|10289|48
1736968500000|2025-01-15 19:15:00|10290.8|10289.9|10292.4|10291.5|10293.8|10292.9|10289.9|10289.2|139
1736968800000|2025-01-15 19:20:00|10292.3|10291.4|10290.6|10290|10293|10292.3|10289.6|10289|85
1736969100000|2025-01-15 19:25:00|10290.7|10289.8|10293.2|10292.3|10293.2|10292.3|10290.7|10289.8|80
1736969400000|2025-01-15 19:30:00|10293.3|10292.4|10291.2|10290.6|10293.3|10292.4|10290.6|10290|80
1736969700000|2025-01-15 19:35:00|10291.3|10290.7|10294.5|10293.9|10294.6|10294|10290.7|10290.1|100
1736970000000|2025-01-15 19:40:00|10294.6|10294|10291|10290.4|10295|10294.4|10290|10289.3|192
1736970300000|2025-01-15 19:45:00|10291.1|10290.5|10294|10293.4|10294|10293.4|10291.1|10290.5|90
1736970600000|2025-01-15 19:50:00|10293.2|10292.6|10292.9|10292.3|10294.4|10293.8|10292.9|10292.3|84
1736970900000|2025-01-15 19:55:00|10293|10292.4|10293.7|10292.8|10294.7|10293.8|10292.2|10291.6|148
1736971200000|2025-01-15 20:00:00|10293.6|10292.7|10292.5|10291.6|10293.9|10293.1|10290.7|10290.1|147
1736971500000|2025-01-15 20:05:00|10292.6|10291.7|10292.6|10292|10294|10293.4|10292.5|10291.7|118
1736971800000|2025-01-15 20:10:00|10292.5|10291.9|10293.2|10292.3|10294.3|10293.4|10292.2|10291.6|93
1736972100000|2025-01-15 20:15:00|10293.3|10292.4|10294|10293.4|10295.2|10294.3|10293|10292.3|72
1736972400000|2025-01-15 20:20:00|10294.1|10293.5|10297.2|10296.6|10297.3|10296.7|10293.9|10293.3|77
1736972700000|2025-01-15 20:25:00|10297.1|10296.5|10297.6|10297|10298|10297.1|10296.5|10295.9|76
1736973000000|2025-01-15 20:30:00|10297.5|10296.9|10299.2|10298.3|10299.3|10298.4|10297|10296.4|146
1736973300000|2025-01-15 20:35:00|10298.7|10297.8|10298.4|10297.5|10299.1|10298|10297.6|10296.7|99
1736973600000|2025-01-15 20:40:00|10298.3|10297.4|10296|10295.4|10298.4|10297.5|10296|10295.4|81
1736973900000|2025-01-15 20:45:00|10296.3|10295.7|10295.8|10295.2|10297.9|10297.3|10295.7|10295.1|89
1736974200000|2025-01-15 20:50:00|10295.6|10295|10296.5|10295.9|10297.2|10296.6|10295.2|10294.3|68
1736974500000|2025-01-15 20:55:00|10296.6|10296|10296.3|10295.7|10297.1|10296.5|10295.5|10294.9|151
1736974800000|2025-01-15 21:00:00|10296.5|10295.9|10296|10295.4|10296.6|10296|10295.7|10295.1|74
1736975100000|2025-01-15 21:05:00|10295.9|10295.3|10294.3|10293.7|10295.9|10295.3|10294|10293.4|47
1736975400000|2025-01-15 21:10:00|10294.2|10293.6|10295.1|10294.2|10295.7|10294.8|10294.2|10293.4|46
1736975700000|2025-01-15 21:15:00|10295|10294.1|10293.9|10292.3|10295.4|10294.5|10293.8|10292.2|71
1736976000000|2025-01-15 21:20:00|10293.8|10292.6|10291.7|10290.3|10293.9|10292.7|10291.4|10290|61
1736976300000|2025-01-15 21:25:00|10291.4|10290.5|10290.8|10289.9|10291.5|10290.5|10290.6|10289.4|112
1736976600000|2025-01-15 21:30:00|10290.7|10289.8|10290.1|10289.2|10291.3|10290.4|10290.1|10289.2|34
1736976900000|2025-01-15 21:35:00|10290.2|10289.3|10288.8|10287.9|10290.2|10289.3|10288.5|10287.7|31
1736977200000|2025-01-15 21:40:00|10288.7|10287.8|10289.7|10288.8|10290.2|10289.3|10288.6|10287.8|51
1736977500000|2025-01-15 21:45:00|10289.8|10288.9|10290.2|10289.3|10290.4|10289.7|10289.4|10288.5|84
1736977800000|2025-01-15 21:50:00|10290.3|10289.4|10290.2|10289.3|10291.2|10290.3|10289.4|10288.6|174
1736978100000|2025-01-15 21:55:00|10290.5|10289|10291|10286.1|10293.5|10289.9|10290.4|10286|234
1736978400000|2025-01-15 22:00:00|10292.2|10285.9|10292.3|10285.7|10293.9|10287.3|10290|10283.4|13
1736978700000|2025-01-15 22:05:00|10291.9|10285.3|10293.4|10286.8|10293.4|10286.8|10291.5|10284.9|60
1736979000000|2025-01-15 22:10:00|10293.3|10286.7|10294.8|10288.2|10294.8|10288.2|10293|10286.4|25
1736979300000|2025-01-15 22:15:00|10294.5|10287.9|10295.2|10288.6|10295.9|10289.3|10294.4|10287.8|96
1736979600000|2025-01-15 22:20:00|10295.3|10288.7|10295.7|10289.1|10296.3|10289.7|10294.6|10288|51
1736979900000|2025-01-15 22:25:00|10295.6|10289|10296.2|10290.2|10296.4|10290.2|10295.6|10289|44
1736980200000|2025-01-15 22:30:00|10296|10290|10293.6|10290.3|10296|10290.3|10293.2|10289.8|136
1736980500000|2025-01-15 22:35:00|10293.5|10290|10293.6|10289.9|10293.6|10290.2|10293.4|10289.9|18
1736980800000|2025-01-15 22:40:00|10293.7|10289.8|10293.6|10289.8|10293.7|10290.2|10293.5|10289.8|24
1736981100000|2025-01-15 22:45:00|10293.7|10290|10297.5|10292.1|10298.4|10293.8|10293.5|10289.9|72
1736981400000|2025-01-15 22:50:00|10295|10292.2|10294.8|10291.3|10296|10292.8|10294.3|10289.3|80
1736981700000|2025-01-15 22:55:00|10294.9|10289.6|10295.1|10291.4|10295.4|10291.9|10293.8|10289.1|116
1736982000000|2025-01-15 23:00:00|10297|10290.4|10295.1|10292.6|10297.4|10292.6|10293.6|10288.3|98
1736982300000|2025-01-15 23:05:00|10294.8|10292.9|10293.2|10292|10294.8|10292.9|10292.6|10291.2|91
1736982600000|2025-01-15 23:10:00|10293.1|10291.9|10291.5|10290.6|10293.1|10291.9|10291.3|10290.4|50
1736982900000|2025-01-15 23:15:00|10292|10291.1|10292.3|10291.4|10292.4|10291.5|10291.3|10290.4|57
1736983200000|2025-01-15 23:20:00|10292.4|10291.5|10294.1|10293.2|10294.7|10293.8|10292.4|10291.5|77
1736983500000|2025-01-15 23:25:00|10294.2|10293.3|10294.3|10293.4|10294.6|10293.7|10293.7|10292.8|38
1736983800000|2025-01-15 23:30:00|10294.4|10293.5|10293.7|10292.8|10294.8|10293.9|10293.7|10292.8|51
1736984100000|2025-01-15 23:35:00|10294|10293.1|10294.4|10293.5|10294.7|10293.8|10293.4|10292.5|32
1736984400000|2025-01-15 23:40:00|10294.5|10293.6|10294.8|10293.9|10295.1|10294.2|10294.1|10293.2|51
1736984700000|2025-01-15 23:45:00|10294.7|10293.8|10294.4|10293.5|10294.8|10293.9|10293.9|10293|43
1736985000000|2025-01-15 23:50:00|10294.5|10293.6|10294.4|10293.5|10294.9|10294.1|10294|10293.1|61
1736985300000|2025-01-15 23:55:00|10294.3|10293.4|10295.7|10294.8|10296.1|10295.2|10294.3|10293.4|44
1736985600000|2025-01-16 00:00:00|10295.5|10294.6|10295|10294.4|10296.7|10295.8|10294.7|10294.1|78
1736985900000|2025-01-16 00:05:00|10295.1|10294.5|10294.1|10293.5|10296.5|10295.6|10293.4|10292.5|61
1736986200000|2025-01-16 00:10:00|10294|10293.4|10292.9|10292.3|10294.6|10294|10292.8|10292.2|64
1736986500000|2025-01-16 00:15:00|10293|10292.4|10292.2|10291.3|10294.2|10293.6|10291.5|10290.9|65
1736986800000|2025-01-16 00:20:00|10292|10291.1|10292.2|10291.3|10292.5|10291.6|10290.7|10289.9|76
1736987100000|2025-01-16 00:25:00|10292.3|10291.4|10294.9|10294|10294.9|10294|10291.8|10291.1|48
1736987400000|2025-01-16 00:30:00|10296.3|10295.4|10298.3|10297.7|10299.1|10298.5|10295.4|10294.5|223
1736987700000|2025-01-16 00:35:00|10298.2|10297.6|10299|10298.4|10300.2|10299.5|10297.9|10297|111
1736988000000|2025-01-16 00:40:00|10298.8|10298.2|10298.3|10297.4|10299.2|10298.6|10297.6|10296.9|87
1736988300000|2025-01-16 00:45:00|10298.5|10297.6|10289.3|10288.4|10298.9|10298|10285.3|10284.4|222
1736988600000|2025-01-16 00:50:00|10288.4|10287.5|10295|10294.4|10295.8|10295.1|10288.2|10287.3|282
1736988900000|2025-01-16 00:55:00|10295.2|10294.6|10299.4|10298.5|10300.1|10299.2|10294.6|10294|243
1736989200000|2025-01-16 01:00:00|10299.7|10298.8|10299.3|10298.7|10300|10299.1|10298|10297.1|230
1736989500000|2025-01-16 01:05:00|10299.2|10298.6|10297.1|10296.5|10299.3|10298.7|10295.4|10294.5|123
1736989800000|2025-01-16 01:10:00|10297.2|10296.6|10295.1|10294.5|10297.9|10297.3|10294.5|10293.9|157
1736990100000|2025-01-16 01:15:00|10295.2|10294.6|10293.8|10293.2|10295.8|10295.1|10293.5|10292.7|163
1736990400000|2025-01-16 01:20:00|10293.7|10293.1|10293.6|10292.7|10294.5|10293.9|10291.6|10290.8|157
1736990700000|2025-01-16 01:25:00|10293.8|10292.9|10292.9|10292.3|10296.1|10295.2|10292.4|10291.8|160
1736991000000|2025-01-16 01:30:00|10293.3|10292.7|10296.2|10295.6|10297.7|10296.8|10293.2|10292.6|211
1736991300000|2025-01-16 01:35:00|10296.3|10295.7|10296.9|10296.3|10298.2|10297.6|10294.9|10294.3|166
1736991600000|2025-01-16 01:40:00|10296.6|10296|10297.8|10297.2|10298.2|10297.6|10295.7|10295.1|149
1736991900000|2025-01-16 01:45:00|10297.7|10297.1|10294.2|10293.6|10298.6|10298|10294.1|10293.5|184
1736992200000|2025-01-16 01:50:00|10294.4|10293.8|10290|10289.4|10296.2|10295.6|10289.7|10288.9|173
1736992500000|2025-01-16 01:55:00|10290.1|10289.5|10290|10289.4|10291.8|10290.9|10288|10287.4|165
1736992800000|2025-01-16 02:00:00|10289.9|10289.3|10290.4|10289.5|10293.4|10292.8|10288.6|10287.7|358
1736993100000|2025-01-16 02:05:00|10290.3|10289.4|10290.3|10289.7|10291.5|10290.6|10289|10288.1|224
1736993400000|2025-01-16 02:10:00|10290.4|10289.8|10289.8|10289.2|10290.8|10290.2|10287.9|10287.3|158
1736993700000|2025-01-16 02:15:00|10289.7|10289.1|10287.5|10286.6|10289.8|10289.2|10286.8|10285.9|140
1736994000000|2025-01-16 02:20:00|10287.4|10286.5|10286.3|10285.7|10288.2|10287.6|10285.1|10284.4|122
1736994300000|2025-01-16 02:25:00|10286.6|10286|10287.9|10287.3|10288.6|10288|10286.3|10285.7|111
1736994600000|2025-01-16 02:30:00|10287.8|10287.2|10289.3|10288.4|10290.9|10290.2|10287.8|10287.2|100
1736994900000|2025-01-16 02:35:00|10289.2|10288.6|10289|10288.4|10289.3|10288.7|10287.3|10286.7|78
1736995200000|2025-01-16 02:40:00|10289.2|10288.6|10292.3|10291.7|10292.5|10291.9|10288.9|10288.3|109
1736995500000|2025-01-16 02:45:00|10292.2|10291.6|10290.4|10289.8|10292.3|10291.7|10289.8|10289.1|83
1736995800000|2025-01-16 02:50:00|10290.3|10289.7|10288.2|10287.6|10290.5|10289.7|10287.8|10286.9|77
1736996100000|2025-01-16 02:55:00|10287.4|10286.8|10287.3|10286.7|10288.2|10287.6|10286.2|10285.6|115
1736996400000|2025-01-16 03:00:00|10287.5|10286.9|10286.6|10285.7|10287.8|10287.1|10285.7|10285.1|121
1736996700000|2025-01-16 03:05:00|10286.7|10285.8|10287.8|10287.2|10288|10287.4|10286.2|10285.3|84
1736997000000|2025-01-16 03:10:00|10288.2|10287.6|10287.3|10286.7|10288.9|10288.3|10286.8|10286|80
1736997300000|2025-01-16 03:15:00|10287.2|10286.6|10285.8|10284.9|10287.7|10286.8|10285.8|10284.9|81
1736997600000|2025-01-16 03:20:00|10285.9|10285|10286.5|10285.6|10287.2|10286.3|10285.3|10284.6|77
1736997900000|2025-01-16 03:25:00|10286.6|10285.7|10285.5|10284.9|10286.9|10286.1|10285.1|10284.2|51
1736998200000|2025-01-16 03:30:00|10285.4|10284.8|10285.9|10285.3|10286.8|10286.1|10285.4|10284.8|52
1736998500000|2025-01-16 03:35:00|10286.1|10285.5|10286.5|10285.9|10286.6|10286|10285.4|10284.7|52
1736998800000|2025-01-16 03:40:00|10286.4|10285.8|10286.4|10285.8|10286.9|10286.3|10285.3|10284.7|70
1736999100000|2025-01-16 03:45:00|10286.3|10285.7|10285.8|10285.2|10286.6|10286|10285.4|10284.5|68
1736999400000|2025-01-16 03:50:00|10285.9|10285.3|10287.9|10287|10287.9|10287.3|10285.9|10285.3|40
1736999700000|2025-01-16 03:55:00|10287.8|10286.9|10289.4|10288.5|10289.4|10288.8|10287.6|10286.7|33
1737000000000|2025-01-16 04:00:00|10289.5|10288.6|10293.8|10292.9|10293.9|10293|10289.5|10288.6|73
1737000300000|2025-01-16 04:05:00|10293.7|10292.8|10293.5|10292.9|10294.2|10293.5|10293|10292.4|47
1737000600000|2025-01-16 04:10:00|10293.7|10293.1|10293.2|10292.6|10293.7|10293.1|10292.8|10292.2|48
1737000900000|2025-01-16 04:15:00|10293.3|10292.7|10292.9|10292|10293.7|10293.1|10292.3|10291.4|57
1737001200000|2025-01-16 04:20:00|10292.6|10292.1|10292.1|10291.5|10293.4|10292.8|10291.9|10291.3|43
1737001500000|2025-01-16 04:25:00|10292.2|10291.6|10289.7|10288.8|10292.6|10292|10289.5|10288.8|71
1737001800000|2025-01-16 04:30:00|10290|10289.1|10291.9|10291|10291.9|10291.2|10289.7|10288.8|77
1737002100000|2025-01-16 04:35:00|10292|10291.1|10286.9|10286|10293.5|10292.8|10286.9|10286|107
1737002400000|2025-01-16 04:40:00|10287|10286.1|10288.3|10287.4|10288.4|10287.6|10286|10285.1|72
1737002700000|2025-01-16 04:45:00|10288.4|10287.5|10288|10287.1|10288.9|10288|10287.8|10287|61
1737003000000|2025-01-16 04:50:00|10288.1|10287.2|10287.5|10286.6|10288.4|10287.5|10286.5|10285.6|44
1737003300000|2025-01-16 04:55:00|10287.7|10286.8|10287.5|10286.6|10287.8|10287|10286.6|10285.7|42
1737003600000|2025-01-16 05:00:00|10287.6|10286.7|10285.9|10285|10287.7|10286.8|10285.3|10284.7|74
1737003900000|2025-01-16 05:05:00|10286|10285.1|10286.4|10285.5|10287.1|10286.5|10285.5|10284.6|73
1737004200000|2025-01-16 05:10:00|10286.1|10285.2|10285.5|10284.6|10286.6|10285.7|10285.2|10284.5|48
1737004500000|2025-01-16 05:15:00|10285.9|10285|10284.9|10284.3|10286.4|10285.5|10283.8|10283.2|82
1737004800000|2025-01-16 05:20:00|10284.8|10284.2|10286|10285.1|10286.3|10285.4|10283.8|10283.2|87
1737005100000|2025-01-16 05:25:00|10285.9|10285|10286|10285.4|10286.1|10285.5|10284.7|10284.1|70
1737005400000|2025-01-16 05:30:00|10285.9|10285.3|10284|10283.4|10286|10285.4|10283.9|10283|62
1737005700000|2025-01-16 05:35:00|10283.9|10283.3|10283.6|10283|10284|10283.4|10282.5|10281.9|70
1737006000000|2025-01-16 05:40:00|10283.7|10283.1|10283.3|10282.7|10284.1|10283.5|10283.3|10282.7|57
1737006300000|2025-01-16 05:45:00|10283|10282.4|10282.5|10281.9|10283.1|10282.5|10281.2|10280.6|59
1737006600000|2025-01-16 05:50:00|10282.4|10281.8|10282.7|10282.1|10283.6|10283|10282.2|10281.6|76
1737006900000|2025-01-16 05:55:00|10282.6|10282|10282.7|10282.1|10283.6|10283|10282.3|10281.7|70
1737007200000|2025-01-16 06:00:00|10282.8|10282.2|10284.4|10283.8|10285.3|10284.7|10282.8|10282.2|108
1737007500000|2025-01-16 06:05:00|10284.2|10283.3|10284.1|10283.2|10284.5|10283.8|10283.3|10282.5|76
1737007800000|2025-01-16 06:10:00|10284.2|10283.3|10284.4|10283.8|10285.1|10284.5|10282.6|10282|108
1737008100000|2025-01-16 06:15:00|10284.6|10284|10285.8|10285.2|10285.8|10285.2|10284.2|10283.5|95
1737008400000|2025-01-16 06:20:00|10285.9|10285.3|10287.5|10286.6|10288.3|10287.5|10284.7|10284.1|138
1737008700000|2025-01-16 06:25:00|10287.3|10286.4|10289|10288.1|10289.7|10288.9|10286.8|10286.2|98
1737009000000|2025-01-16 06:30:00|10288.7|10287.8|10287.9|10287|10288.9|10288.3|10287.4|10286.7|129
1737009300000|2025-01-16 06:35:00|10287.5|10286.9|10286.2|10285.6|10288|10287.3|10284.4|10283.8|124
1737009600000|2025-01-16 06:40:00|10286.3|10285.7|10285.8|10285.2|10286.9|10286.3|10284.6|10283.7|82
1737009900000|2025-01-16 06:45:00|10285.7|10285.1|10288.7|10287.8|10289|10288.1|10284.7|10284.1|114
1737010200000|2025-01-16 06:50:00|10288.6|10287.7|10289.5|10288.9|10289.5|10288.9|10287.8|10286.9|90
1737010500000|2025-01-16 06:55:00|10289.4|10288.8|10289.8|10288.5|10290|10289.1|10287.9|10287.3|157
1737010800000|2025-01-16 07:00:00|10289.5|10288.4|10290.5|10289.9|10290.7|10290.1|10286.5|10285.6|347
1737011100000|2025-01-16 07:05:00|10290.4|10289.8|10295.1|10294.5|10295.2|10294.6|10289.9|10289.3|309
1737011400000|2025-01-16 07:10:00|10295|10294.4|10298.6|10298|10298.6|10298|10294|10293.4|290
1737011700000|2025-01-16 07:15:00|10298.5|10297.9|10296.8|10295.9|10299.6|10298.8|10295.4|10294.5|224
1737012000000|2025-01-16 07:20:00|10296.6|10295.7|10297.6|10296.7|10299.7|10299|10296|10295.1|176
1737012300000|2025-01-16 07:25:00|10297.4|10296.5|10295.4|10294.5|10297.6|10296.9|10294.3|10293.6|174
1737012600000|2025-01-16 07:30:00|10295.5|10294.6|10298.8|10297.9|10298.9|10298|10295.4|10294.5|190
1737012900000|2025-01-16 07:35:00|10298.5|10297.6|10297.5|10296.6|10302.3|10301.1|10297.5|10296.6|216
1737013200000|2025-01-16 07:40:00|10297.4|10296.5|10296.4|10295.5|10299.5|10298.9|10296.2|10295.3|175
1737013500000|2025-01-16 07:45:00|10296.5|10295.6|10297.1|10296.5|10298.2|10297.6|10295.1|10294.5|176
1737013800000|2025-01-16 07:50:00|10296.9|10296.3|10296.7|10296.1|10299.6|10298.8|10296.5|10295.9|198
1737014100000|2025-01-16 07:55:00|10296.6|10296|10297.8|10297.2|10298.4|10297.8|10296|10295.4|182
1737014400000|2025-01-16 08:00:00|10298.1|10297.5|10299.9|10299.3|10300.2|10299.6|10295.4|10294.8|292
1737014700000|2025-01-16 08:05:00|10300|10299.4|10297.9|10297.3|10300.1|10299.5|10296.3|10295.4|152
1737015000000|2025-01-16 08:10:00|10297.8|10297.2|10293.2|10292.3|10298.9|10298.3|10293.1|10292.2|254
1737015300000|2025-01-16 08:15:00|10293.3|10292.4|10293.2|10292.6|10295.2|10294.6|10289.6|10288.8|256
1737015600000|2025-01-16 08:20:00|10293.3|10292.7|10298.5|10297.9|10299|10298.2|10292.5|10291.9|277
1737015900000|2025-01-16 08:25:00|10298.7|10298.1|10293.2|10292.6|10299.2|10298.6|10292.7|10292.1|255
1737016200000|2025-01-16 08:30:00|10293.5|10292.9|10291|10290.1|10293.5|10292.9|10288.4|10287.6|319
1737016500000|2025-01-16 08:35:00|10290.9|10290|10294.8|10294.2|10296.9|10296.1|10290.8|10289.9|273
1737016800000|2025-01-16 08:40:00|10294.9|10294.3|10294.3|10293.7|10296.9|10296.3|10294.3|10293.7|198
1737017100000|2025-01-16 08:45:00|10294.1|10293.5|10296|10295.4|10297.2|10296.6|10294|10293.4|199
1737017400000|2025-01-16 08:50:00|10296.4|10295.8|10295.6|10295|10296.9|10296.3|10293.6|10293|167
1737017700000|2025-01-16 08:55:00|10295.4|10294.8|10296.3|10295.7|10296.9|10296.3|10294.1|10293.5|176
1737018000000|2025-01-16 09:00:00|10296.4|10295.5|10291.3|10290.7|10296.7|10296.1|10291.2|10290.6|187
1737018300000|2025-01-16 09:05:00|10291.5|10290.9|10294.2|10293.6|10294.3|10293.7|10289.2|10288.6|189
1737018600000|2025-01-16 09:10:00|10294.4|10293.8|10292.2|10291.6|10297.6|10297|10290.9|10290.3|229
1737018900000|2025-01-16 09:15:00|10292.1|10291.5|10294.6|10294|10296.2|10295.6|10292|10291.4|196
1737019200000|2025-01-16 09:20:00|10294.5|10293.9|10298.4|10297.8|10298.7|10297.8|10293.7|10293.1|121
1737019500000|2025-01-16 09:25:00|10298.3|10297.7|10294.5|10293.9|10299.2|10298.6|10294.5|10293.9|170
1737019800000|2025-01-16 09:30:00|10294.7|10294.1|10295.2|10294.6|10296.7|10295.8|10292.3|10291.7|245
1737020100000|2025-01-16 09:35:00|10295.3|10294.7|10291.4|10290.5|10295.3|10294.7|10289.7|10289.1|202
1737020400000|2025-01-16 09:40:00|10291.3|10290.4|10283.3|10282.7|10291.3|10290.6|10282.8|10282.1|234
1737020700000|2025-01-16 09:45:00|10283.4|10282.8|10283.4|10282.8|10286.2|10285.6|10282|10281.4|243
1737021000000|2025-01-16 09:50:00|10283.5|10282.9|10285.5|10284.6|10285.7|10285.1|10283.5|10282.9|203
1737021300000|2025-01-16 09:55:00|10285.4|10284.5|10286.4|10285.8|10287.5|10286.9|10284.5|10283.7|252
1737021600000|2025-01-16 10:00:00|10286.5|10285.9|10284.9|10284.3|10286.7|10286.1|10283.2|10282.6|164
1737021900000|2025-01-16 10:05:00|10285|10284.4|10287|10286.4|10287.3|10286.6|10283.4|10282.8|101
1737022200000|2025-01-16 10:10:00|10287.6|10287|10290.6|10290|10290.9|10290.3|10286.9|10286.3|177
1737022500000|2025-01-16 10:15:00|10290.7|10290.1|10289.8|10288.9|10291.2|10290.3|10288.5|10287.9|169
1737022800000|2025-01-16 10:20:00|10289.7|10289.1|10294.6|10293.7|10295.1|10294.2|10288.9|10288.3|131
1737023100000|2025-01-16 10:25:00|10294.7|10293.8|10292.6|10292|10296.7|10295.9|10292.5|10291.9|173
1737023400000|2025-01-16 10:30:00|10292.5|10291.9|10292.3|10291.7|10293.9|10293.3|10290.7|10290.1|148
1737023700000|2025-01-16 10:35:00|10292.4|10291.8|10292.6|10292|10294.3|10293.7|10292|10291.2|105
1737024000000|2025-01-16 10:40:00|10292.4|10291.8|10289.1|10288.5|10292.6|10292|10288.6|10288|144
1737024300000|2025-01-16 10:45:00|10289.3|10288.7|10289.3|10288.7|10290.8|10290.2|10288.1|10287.2|143
1737024600000|2025-01-16 10:50:00|10289.4|10288.8|10288.4|10287.8|10290.5|10289.8|10286.4|10285.8|132
1737024900000|2025-01-16 10:55:00|10288|10287.4|10286.1|10285.2|10288.5|10287.9|10285.4|10284.5|160
1737025200000|2025-01-16 11:00:00|10285.9|10285|10285.4|10284.8|10287.3|10286.7|10284.4|10283.6|171
1737025500000|2025-01-16 11:05:00|10285.3|10284.7|10287|10286.4|10287.3|10286.7|10284.7|10284.1|141
1737025800000|2025-01-16 11:10:00|10287.2|10286.6|10288|10287.4|10289|10288.4|10285.5|10284.9|149
1737026100000|2025-01-16 11:15:00|10288.1|10287.5|10287.4|10286.8|10291|10290.1|10287|10286.1|122
1737026400000|2025-01-16 11:20:00|10287.7|10287.1|10287|10286.4|10288.7|10288.1|10286.3|10285.7|119
1737026700000|2025-01-16 11:25:00|10286.5|10285.9|10288.3|10287.7|10289.2|10288.6|10286.5|10285.9|131
1737027000000|2025-01-16 11:30:00|10288.4|10287.8|10289.4|10288.8|10290.1|10289.5|10288.3|10287.7|132
1737027300000|2025-01-16 11:35:00|10289.3|10288.7|10286.8|10286.2|10289.7|10288.7|10286|10285.4|142
1737027600000|2025-01-16 11:40:00|10286.9|10286.3|10288.4|10287.8|10289|10288.4|10286.8|10286.2|114
1737027900000|2025-01-16 11:45:00|10288.5|10287.9|10290.1|10289.2|10291.1|10290.3|10288.5|10287.9|105
1737028200000|2025-01-16 11:50:00|10290|10289.1|10290.5|10289.9|10291.3|10290.7|10288.7|10288.1|106
1737028500000|2025-01-16 11:55:00|10290.7|10290.1|10290.6|10290|10292.2|10291.6|10290.4|10289.8|187
1737028800000|2025-01-16 12:00:00|10290.5|10289.9|10286.4|10285.8|10290.5|10289.9|10286.2|10285.6|119
1737029100000|2025-01-16 12:05:00|10287.5|10286.9|10285.1|10284.5|10288.5|10287.9|10285|10284.4|151
1737029400000|2025-01-16 12:10:00|10286|10285.4|10283.1|10282.5|10286.9|10286.3|10282.9|10282.3|185
1737029700000|2025-01-16 12:15:00|10283|10282.4|10285.6|10285|10285.7|10285.1|10282.3|10281.7|205
1737030000000|2025-01-16 12:20:00|10285.5|10284.9|10277.3|10276.7|10285.7|10285.1|10275.4|10274.8|222
1737030300000|2025-01-16 12:25:00|10277.1|10276.5|10274.9|10274.3|10278.4|10277.8|10272.6|10272|271
1737030600000|2025-01-16 12:30:00|10274.6|10274|10272.3|10271.7|10275.8|10275.2|10269.6|10269|345
1737030900000|2025-01-16 12:35:00|10272.2|10271.6|10268.5|10267.9|10273.2|10272.6|10268|10267.4|307
1737031200000|2025-01-16 12:40:00|10268.4|10267.8|10265|10264.4|10271.4|10270.5|10264.5|10263.9|292
1737031500000|2025-01-16 12:45:00|10265.2|10264.6|10272.1|10271.5|10273.6|10273|10265|10264.4|230
1737031800000|2025-01-16 12:50:00|10272|10271.4|10270.3|10269.7|10273.5|10272.9|10270.2|10269.6|204
1737032100000|2025-01-16 12:55:00|10270.6|10270|10272.1|10271.5|10274.5|10273.9|10269.8|10269.2|274
1737032400000|2025-01-16 13:00:00|10272.9|10272.3|10274.6|10274|10274.8|10274.2|10270.8|10270.2|276
1737032700000|2025-01-16 13:05:00|10274.7|10274.1|10271.9|10271.3|10275|10274.4|10268.1|10267.5|251
1737033000000|2025-01-16 13:10:00|10272|10271.4|10274.4|10273.8|10275.5|10274.9|10271.4|10270.8|244
1737033300000|2025-01-16 13:15:00|10274.5|10273.9|10266.1|10265.5|10274.6|10274|10263|10262.4|400
1737033600000|2025-01-16 13:20:00|10266.2|10265.6|10268.7|10268.1|10269.7|10268.9|10264.9|10264.3|332
1737033900000|2025-01-16 13:25:00|10268.4|10267.8|10269.5|10263.5|10269.6|10268.3|10265.1|10263.3|311
1737034200000|2025-01-16 13:30:00|10269.4|10263.4|10274.9|10274|10283.1|10280.9|10261.1|10260.4|1365
1737034500000|2025-01-16 13:35:00|10275|10274.1|10272.5|10271.9|10278.7|10278.1|10272|10271.4|656
1737034800000|2025-01-16 13:40:00|10272.4|10271.8|10279.2|10278.6|10281.9|10281.3|10269.4|10268.8|693
1737035100000|2025-01-16 13:45:00|10279.3|10278.7|10277.5|10276.9|10280.5|10279.9|10275.6|10275|490
1737035400000|2025-01-16 13:50:00|10277.4|10276.8|10283|10282.4|10285.5|10284.9|10277.1|10276.5|540
1737035700000|2025-01-16 13:55:00|10282.9|10282.3|10281.8|10281.2|10284|10283.4|10277.8|10277.2|466
1737036000000|2025-01-16 14:00:00|10281.4|10280.8|10275.8|10275.2|10281.8|10281.2|10275.2|10274.6|401
1737036300000|2025-01-16 14:05:00|10275.7|10275.1|10274.2|10273.6|10278.9|10278.3|10273.5|10272.9|303
1737036600000|2025-01-16 14:10:00|10274.3|10273.7|10273.1|10272.5|10276|10275.4|10270.8|10270.2|297
1737036900000|2025-01-16 14:15:00|10273.2|10272.6|10276.3|10275.7|10276.8|10276.2|10272.1|10271.5|340
1737037200000|2025-01-16 14:20:00|10276.7|10276.1|10273.5|10272.9|10277.2|10276.6|10273.5|10272.9|287
1737037500000|2025-01-16 14:25:00|10273.4|10272.8|10275.1|10274.5|10276.2|10275.6|10270.4|10269.8|317
1737037800000|2025-01-16 14:30:00|10275.9|10275.3|10272.3|10271.7|10275.9|10275.3|10268.3|10267.7|427
1737038100000|2025-01-16 14:35:00|10272.4|10271.8|10271.6|10271|10273.2|10272.6|10268.7|10268.1|371
1737038400000|2025-01-16 14:40:00|10271.5|10270.9|10277.6|10277|10277.6|10277|10271.1|10270.5|300
1737038700000|2025-01-16 14:45:00|10277.8|10277.2|10282.4|10281.8|10283.3|10282.7|10276.9|10276.3|441
1737039000000|2025-01-16 14:50:00|10282.3|10281.7|10283|10282.4|10284.2|10283.6|10279.1|10278.5|374
1737039300000|2025-01-16 14:55:00|10282.9|10282.3|10279.6|10279|10283.7|10283.1|10279.2|10278.6|234
1737039600000|2025-01-16 15:00:00|10279.7|10279.1|10276.5|10275.9|10279.7|10279.1|10274.5|10273.9|337
1737039900000|2025-01-16 15:05:00|10276.4|10275.8|10299.9|10299.3|10301.6|10301|10276.2|10275.6|1419
1737040200000|2025-01-16 15:10:00|10299.8|10299.2|10292.3|10291.7|10304.5|10303.9|10291.5|10290.9|941
1737040500000|2025-01-16 15:15:00|10291.7|10291.1|10298.3|10297.7|10299.9|10299.3|10288.9|10288.3|734
1737040800000|2025-01-16 15:20:00|10297.6|10297|10303.2|10302.6|10304.6|10304|10295.7|10295.1|596
1737041100000|2025-01-16 15:25:00|10303.5|10302.9|10298.7|10298.1|10304.8|10304.2|10296.7|10296.1|607
1737041400000|2025-01-16 15:30:00|10298.8|10298.2|10304.8|10304.2|10306|10305.4|10297.7|10297.1|434
1737041700000|2025-01-16 15:35:00|10304.2|10303.6|10301.2|10300.6|10304.3|10303.7|10294.8|10294.2|497
1737042000000|2025-01-16 15:40:00|10301.1|10300.5|10301.8|10301.2|10304.7|10304.1|10297.7|10297.1|460
1737042300000|2025-01-16 15:45:00|10301.7|10301.1|10300.3|10299.7|10302.6|10302|10298|10297.4|546
1737042600000|2025-01-16 15:50:00|10300.4|10299.8|10299.2|10298.6|10302.4|10301.8|10294.7|10294.1|545
1737042900000|2025-01-16 15:55:00|10299|10298.4|10301.2|10300.6|10301.9|10301.3|10297.2|10296.6|560
1737043200000|2025-01-16 16:00:00|10301.3|10300.7|10307.9|10307.3|10308.6|10308|10298.8|10298.2|596
1737043500000|2025-01-16 16:05:00|10307.5|10306.9|10308.3|10307.7|10311.9|10311.3|10304.2|10303.6|595
1737043800000|2025-01-16 16:10:00|10308.4|10307.8|10292.4|10291.8|10309|10308.4|10290.5|10289.9|651
1737044100000|2025-01-16 16:15:00|10293|10292.4|10292.2|10291.3|10296.9|10296.3|10286.4|10285.8|851
1737044400000|2025-01-16 16:20:00|10292|10291.4|10294.3|10293.7|10294.9|10294.3|10286.6|10286|560
1737044700000|2025-01-16 16:25:00|10294.2|10293.6|10299.7|10299.1|10302.7|10302.1|10293.3|10292.7|458
1737045000000|2025-01-16 16:30:00|10299.8|10299.2|10310.7|10310.1|10311.8|10311.2|10298.9|10298.3|447
1737045300000|2025-01-16 16:35:00|10310.8|10310.2|10305.4|10304.8|10310.9|10310.3|10304.1|10303.5|354
1737045600000|2025-01-16 16:40:00|10305.3|10304.7|10306.9|10306.3|10308.9|10308.3|10303.8|10303.2|395
1737045900000|2025-01-16 16:45:00|10306.7|10306.1|10306.2|10305.6|10308.8|10308.2|10303.8|10303.2|373
1737046200000|2025-01-16 16:50:00|10306.1|10305.5|10303.5|10302.9|10306.3|10305.7|10302|10301.4|417
1737046500000|2025-01-16 16:55:00|10303.3|10302.7|10302.8|10302.2|10304.2|10303.6|10299.8|10299.2|350
1737046800000|2025-01-16 17:00:00|10302.9|10302.3|10302.3|10301.7|10302.9|10302.3|10297.9|10297.3|337
1737047100000|2025-01-16 17:05:00|10302.4|10301.8|10299.9|10299.3|10302.8|10302.2|10298.9|10298.3|321
1737047400000|2025-01-16 17:10:00|10299.8|10299.2|10306|10305.4|10306.8|10306.2|10298.8|10298.2|279
1737047700000|2025-01-16 17:15:00|10305.9|10305.3|10312.8|10312.2|10313.9|10313.3|10300.8|10300.2|559
1737048000000|2025-01-16 17:20:00|10312.9|10312.3|10311.5|10310.9|10314|10313.4|10307.4|10306.8|378
1737048300000|2025-01-16 17:25:00|10312|10311.4|10313.1|10312.5|10315.4|10314.8|10311.3|10310.7|255
1737048600000|2025-01-16 17:30:00|10313.2|10312.6|10310.9|10310.3|10313.9|10313.3|10310.4|10309.8|214
1737048900000|2025-01-16 17:35:00|10311.2|10310.6|10309.8|10309.2|10311.5|10310.9|10308.8|10308.2|195
1737049200000|2025-01-16 17:40:00|10309.9|10309.3|10303.2|10302.6|10310.8|10310.2|10303.1|10302.5|262
1737049500000|2025-01-16 17:45:00|10303.3|10302.7|10300.4|10299.8|10303.3|10302.7|10299.4|10298.8|274
1737049800000|2025-01-16 17:50:00|10300.3|10299.7|10297.3|10296.7|10301.9|10301.3|10294.8|10294.2|215
1737050100000|2025-01-16 17:55:00|10296.8|10296.2|10296.9|10296.3|10299.5|10298.9|10296.3|10295.7|207
1737050400000|2025-01-16 18:00:00|10296.8|10296.2|10297.2|10296.6|10298.2|10297.6|10295.7|10295.1|181
1737050700000|2025-01-16 18:05:00|10297.3|10296.3|10299.3|10298.7|10300|10299.3|10297.3|10296.3|146
1737051000000|2025-01-16 18:10:00|10299.6|10299|10303.1|10302.5|10303.1|10302.5|10299.3|10298.7|112
1737051300000|2025-01-16 18:15:00|10303|10302.4|10301.4|10300.8|10303.1|10302.5|10300.3|10299.7|154
1737051600000|2025-01-16 18:20:00|10301.6|10301|10302|10301.4|10302.7|10302.1|10300.5|10299.9|118
1737051900000|2025-01-16 18:25:00|10302.2|10301.6|10298.4|10297.8|10302.2|10301.6|10297.6|10297|116
1737052200000|2025-01-16 18:30:00|10297.9|10297.3|10295.8|10295.2|10298|10297.4|10295.4|10294.8|179
1737052500000|2025-01-16 18:35:00|10295.9|10295.3|10296.4|10295.8|10296.7|10296.1|10294.2|10293.6|161
1737052800000|2025-01-16 18:40:00|10296.2|10295.6|10295.4|10294.8|10298.4|10297.8|10293.8|10293.2|179
1737053100000|2025-01-16 18:45:00|10295.5|10294.9|10296.2|10295.6|10298|10297.4|10295.2|10294.6|132
1737053400000|2025-01-16 18:50:00|10296.1|10295.5|10300.9|10300.3|10301|10300.4|10295.8|10295.2|117
1737053700000|2025-01-16 18:55:00|10301|10300.4|10300.6|10300|10301.1|10300.5|10298|10297.4|185
1737054000000|2025-01-16 19:00:00|10300.2|10299.6|10303.5|10302.9|10303.6|10303|10298|10297.4|203
1737054300000|2025-01-16 19:05:00|10303.4|10302.8|10302.1|10301.5|10304.7|10304.1|10301.5|10300.9|182
1737054600000|2025-01-16 19:10:00|10302.5|10301.9|10305.7|10305.1|10306.6|10306|10302.5|10301.9|125
1737054900000|2025-01-16 19:15:00|10305.6|10305|10306.3|10305.7|10308|10307.4|10305.5|10304.9|100
1737055200000|2025-01-16 19:20:00|10306.4|10305.8|10302.8|10302.2|10307.5|10306.9|10301.6|10301|162
1737055500000|2025-01-16 19:25:00|10303|10302.4|10301.3|10300.7|10303.1|10302.4|10300.2|10299.6|168
1737055800000|2025-01-16 19:30:00|10301.5|10300.9|10300.9|10300.3|10301.5|10300.9|10299.3|10298.7|127
1737056100000|2025-01-16 19:35:00|10300.8|10300.2|10304.1|10303.5|10305|10304.4|10300.8|10300.2|110
1737056400000|2025-01-16 19:40:00|10304|10303.4|10303|10302.1|10305.9|10305.1|10302.8|10301.9|136
1737056700000|2025-01-16 19:45:00|10303.1|10302.2|10302.6|10301.7|10305|10304.1|10302.6|10301.7|82
1737057000000|2025-01-16 19:50:00|10302.7|10301.8|10302.4|10301.8|10302.9|10302|10300.2|10299.3|140
1737057300000|2025-01-16 19:55:00|10302.3|10301.7|10302.1|10301.5|10305.6|10305|10301.5|10300.9|167
1737057600000|2025-01-16 20:00:00|10302|10301.4|10300.5|10299.9|10302.3|10301.7|10298.4|10297.8|159
1737057900000|2025-01-16 20:05:00|10300.8|10300.2|10299.3|10298.7|10301.6|10301|10298.9|10298.3|109
1737058200000|2025-01-16 20:10:00|10299.4|10298.8|10298.4|10297.8|10299.5|10298.9|10297.9|10297.3|89
1737058500000|2025-01-16 20:15:00|10298.5|10297.9|10299.6|10299|10300.1|10299.5|10298.2|10297.6|64
1737058800000|2025-01-16 20:20:00|10299.5|10298.9|10299.9|10299.3|10300.9|10300.3|10298.7|10298.1|74
1737059100000|2025-01-16 20:25:00|10299.8|10299.2|10301.6|10301|10302.2|10301.6|10299.5|10298.9|98
1737059400000|2025-01-16 20:30:00|10301.9|10301.3|10303.5|10302.9|10303.6|10303|10301.8|10301.2|101
1737059700000|2025-01-16 20:35:00|10303.4|10302.8|10301.5|10300.9|10304.1|10303.5|10301.5|10300.9|89
1737060000000|2025-01-16 20:40:00|10301.8|10301.2|10299.8|10299.2|10302|10301.4|10299|10298.4|97
1737060300000|2025-01-16 20:45:00|10299.9|10299.3|10300.1|10299.5|10301.4|10300.8|10297.6|10297|96
1737060600000|2025-01-16 20:50:00|10300.3|10299.7|10299.9|10299.3|10300.7|10300.1|10299.5|10298.9|66
1737060900000|2025-01-16 20:55:00|10299.6|10299|10300.5|10299.9|10301.6|10301|10298.5|10297.9|135
1737061200000|2025-01-16 21:00:00|10300.1|10299.5|10299.3|10298.7|10300.6|10300|10297.2|10296.6|118
1737061500000|2025-01-16 21:05:00|10299.2|10298.6|10299|10298.4|10300.1|10299.5|10298.9|10298.3|46
1737061800000|2025-01-16 21:10:00|10298.8|10298.2|10299.4|10298.8|10300|10299.4|10298.5|10297.9|38
1737062100000|2025-01-16 21:15:00|10299.3|10298.7|10299|10298.4|10299.4|10298.8|10298.9|10298.3|45
1737062400000|2025-01-16 21:20:00|10299.7|10298.8|10299.8|10299.2|10299.9|10299.3|10299.4|10298.8|20
1737062700000|2025-01-16 21:25:00|10299.9|10299.3|10300|10299.4|10300.1|10299.4|10299.2|10298.6|26
1737063000000|2025-01-16 21:30:00|10300.6|10300|10303.1|10302.2|10303.4|10302.6|10300.5|10299.9|35
1737063300000|2025-01-16 21:35:00|10303|10302.1|10302.9|10302|10303.5|10302.5|10301.7|10300.8|45
1737063600000|2025-01-16 21:40:00|10303|10302.1|10300.6|10300|10303.2|10302.3|10300.6|10300|53
1737063900000|2025-01-16 21:45:00|10300.5|10299.9|10301.7|10300.8|10301.8|10300.9|10299.9|10299.3|73
1737064200000|2025-01-16 21:50:00|10301.8|10300.9|10303.1|10302.5|10303.1|10302.5|10301.6|10300.7|142
1737064500000|2025-01-16 21:55:00|10303.4|10302.2|10303.7|10297.1|10305.8|10303.1|10303.4|10297.1|233
1737064800000|2025-01-16 22:00:00|10305.1|10298.5|10301.4|10294.8|10305.1|10298.5|10301.2|10294.6|13
1737065100000|2025-01-16 22:05:00|10300.6|10294|10306.3|10299.7|10307.3|10300.7|10300.6|10294|29
1737065400000|2025-01-16 22:10:00|10305.2|10298.6|10306.2|10299.8|10306.9|10300.3|10305.2|10298.6|24
1737065700000|2025-01-16 22:15:00|10305.9|10299.5|10306.5|10299.9|10306.6|10300|10305.8|10299.2|30
1737066000000|2025-01-16 22:20:00|10306.4|10299.8|10306|10300.4|10306.8|10301|10305.5|10299.7|60
1737066300000|2025-01-16 22:25:00|10305.9|10300.5|10305.7|10300.6|10305.9|10300.8|10305.6|10300.5|13
1737066600000|2025-01-16 22:30:00|10305.5|10300.5|10304.7|10300.4|10305.6|10300.7|10304.7|10300.4|18
1737066900000|2025-01-16 22:35:00|10304.6|10300.3|10304|10300.2|10304.6|10300.6|10303.3|10299.3|86
1737067200000|2025-01-16 22:40:00|10303.7|10300|10303.2|10299.6|10303.8|10300.1|10302.8|10299.2|76
1737067500000|2025-01-16 22:45:00|10303.1|10299.5|10303.4|10299.8|10303.7|10300.5|10303|10299.5|38
1737067800000|2025-01-16 22:50:00|10303.5|10299.9|10303.3|10300.1|10303.5|10300.1|10303.3|10299.8|9
1737068100000|2025-01-16 22:55:00|10303.4|10299.8|10303.5|10300.2|10303.8|10300.3|10302.7|10299.5|52
1737068400000|2025-01-16 23:00:00|10303.7|10300.4|10302.3|10300.4|10303.9|10300.5|10301.8|10299.3|115
1737068700000|2025-01-16 23:05:00|10302|10300.7|10302.7|10301.8|10302.7|10301.8|10301.2|10300.1|26
1737069000000|2025-01-16 23:10:00|10302.8|10301.9|10303.5|10302.6|10304.6|10303.8|10302.8|10301.9|46
1737069300000|2025-01-16 23:15:00|10303.4|10302.5|10304.4|10303.8|10304.7|10304|10303.1|10302.5|26
1737069600000|2025-01-16 23:20:00|10304.3|10303.7|10303.3|10302.7|10304.6|10304|10303.1|10302.5|47
1737069900000|2025-01-16 23:25:00|10303.2|10302.6|10302.5|10301.9|10303.3|10302.7|10301.2|10300.6|36
1737070200000|2025-01-16 23:30:00|10302.6|10302|10302.3|10301.4|10303.3|10302.7|10301.9|10301.3|49
1737070500000|2025-01-16 23:35:00|10302.2|10301.6|10301.1|10300.5|10302.5|10301.9|10300.8|10300.2|53
1737070800000|2025-01-16 23:40:00|10301.2|10300.6|10301.6|10300.7|10301.7|10301.1|10301.2|10300.4|27
1737071100000|2025-01-16 23:45:00|10301.9|10301|10302.4|10301.5|10302.5|10301.8|10301.4|10300.7|33
1737071400000|2025-01-16 23:50:00|10302.5|10301.6|10301.4|10300.5|10302.5|10301.6|10301.2|10300.3|22
1737071700000|2025-01-16 23:55:00|10301.5|10300.6|10301.8|10301.2|10302.1|10301.5|10301.3|10300.6|41
1737072000000|2025-01-17 00:00:00|10301.5|10300.9|10300.6|10300|10302|10301.4|10300.3|10299.7|84
1737072300000|2025-01-17 00:05:00|10300.7|10300.1|10301.1|10300.5|10301.5|10300.9|10300.5|10299.9|60
1737072600000|2025-01-17 00:10:00|10301|10300.4|10299.5|10298.9|10301|10300.4|10298.5|10297.9|76
1737072900000|2025-01-17 00:15:00|10299.6|10299|10300.9|10300.3|10301.5|10300.9|10299.5|10298.9|75
1737073200000|2025-01-17 00:20:00|10300.8|10300.2|10301.3|10300.7|10301.6|10300.9|10300.5|10299.9|56
1737073500000|2025-01-17 00:25:00|10301.1|10300.5|10301.1|10300.5|10302|10301.4|10301|10300.4|44
1737073800000|2025-01-17 00:30:00|10301.4|10300.8|10303.5|10302.9|10304.7|10304.1|10301.4|10300.8|114
1737074100000|2025-01-17 00:35:00|10303.6|10303|10303.6|10303|10304.1|10303.4|10302.6|10302|56
1737074400000|2025-01-17 00:40:00|10303.5|10302.9|10305|10304.4|10305.4|10304.8|10303.5|10302.9|72
1737074700000|2025-01-17 00:45:00|10305.1|10304.5|10306.1|10305.5|10306.6|10306|10304.8|10304.2|106
1737075000000|2025-01-17 00:50:00|10306.2|10305.6|10307.1|10306.5|10307.1|10306.5|10305|10304.4|166
1737075300000|2025-01-17 00:55:00|10307|10306.4|10305.2|10304.6|10307|10306.4|10304.1|10303.5|168
1737075600000|2025-01-17 01:00:00|10305.3|10304.7|10301.9|10301.3|10305.5|10304.9|10301.9|10301.3|149
1737075900000|2025-01-17 01:05:00|10302|10301.4|10305.1|10304.5|10305.5|10304.9|10301.9|10301.3|97
1737076200000|2025-01-17 01:10:00|10305.2|10304.6|10304.1|10303.5|10305.4|10304.8|10303.7|10303.1|58
1737076500000|2025-01-17 01:15:00|10304|10303.4|10303.2|10302.6|10304.6|10304|10302.9|10302.3|73
1737076800000|2025-01-17 01:20:00|10303.3|10302.7|10303.5|10302.9|10304.1|10303.5|10302.6|10302|75
1737077100000|2025-01-17 01:25:00|10303.6|10303|10305.4|10304.8|10306.1|10305.5|10303.6|10303|80
1737077400000|2025-01-17 01:30:00|10305.5|10304.9|10304|10303.4|10306|10305.4|10303.6|10303|97
1737077700000|2025-01-17 01:35:00|10303.7|10303.1|10303.4|10302.8|10304.6|10304|10302.6|10302|82
1737078000000|2025-01-17 01:40:00|10303.5|10302.9|10307.8|10307.2|10307.8|10307.2|10303.2|10302.6|114
1737078300000|2025-01-17 01:45:00|10307.7|10307.1|10308.6|10308|10309.8|10309.2|10307|10306.4|129
1737078600000|2025-01-17 01:50:00|10308.3|10307.7|10308|10307.4|10308.9|10308.3|10307.5|10306.9|96
1737078900000|2025-01-17 01:55:00|10307.5|10306.9|10305.6|10304.7|10307.7|10307.1|10304.8|10304.2|65
1737079200000|2025-01-17 02:00:00|10305.4|10304.8|10306.9|10306.3|10308.1|10307.5|10305.2|10304.6|174
1737079500000|2025-01-17 02:05:00|10307.3|10306.7|10308.2|10307.6|10308.2|10307.6|10306.4|10305.8|136
1737079800000|2025-01-17 02:10:00|10308.3|10307.7|10307.2|10306.6|10308.4|10307.8|10304.2|10303.6|129
1737080100000|2025-01-17 02:15:00|10307.3|10306.7|10308|10307.4|10308.6|10308|10306.8|10306.2|82
1737080400000|2025-01-17 02:20:00|10308.1|10307.5|10309.3|10308.7|10309.3|10308.7|10307.9|10307.3|88
1737080700000|2025-01-17 02:25:00|10309.2|10308.6|10307.2|10306.6|10309.2|10308.6|10306|10305.4|82
1737081000000|2025-01-17 02:30:00|10307|10306.4|10309.2|10308.6|10309.5|10308.9|10306.5|10305.9|75
1737081300000|2025-01-17 02:35:00|10309.3|10308.7|10306.2|10305.6|10309.5|10308.9|10306|10305.4|92
1737081600000|2025-01-17 02:40:00|10306|10305.4|10306.5|10305.9|10307.2|10306.6|10305.6|10305|71
1737081900000|2025-01-17 02:45:00|10306.4|10305.8|10304.6|10304|10306.8|10306.2|10304.5|10303.9|65
1737082200000|2025-01-17 02:50:00|10304.5|10303.9|10304.8|10304.2|10305.2|10304.6|10304.2|10303.6|67
1737082500000|2025-01-17 02:55:00|10304.9|10304.3|10303.7|10303.1|10305.3|10304.7|10303.4|10302.8|67
1737082800000|2025-01-17 03:00:00|10303.5|10302.9|10304.2|10303.6|10304.3|10303.7|10303.4|10302.8|67
1737083100000|2025-01-17 03:05:00|10304.4|10303.8|10304.9|10304.3|10305.3|10304.7|10303.8|10303.2|59
1737083400000|2025-01-17 03:10:00|10304.8|10304.2|10303.9|10303.3|10305|10304.4|10303.9|10303.3|56
1737083700000|2025-01-17 03:15:00|10303.7|10303.1|10302.8|10302.2|10303.7|10303.1|10302.7|10302.1|44
1737084000000|2025-01-17 03:20:00|10303|10302.4|10301.7|10300.8|10303.5|10302.9|10300.6|10300|68
1737084300000|2025-01-17 03:25:00|10301.2|10300.6|10301.8|10301.2|10302.2|10301.6|10300.5|10299.7|91
1737084600000|2025-01-17 03:30:00|10301.7|10301.1|10302.8|10302.2|10303.2|10302.6|10301.7|10301.1|82
1737084900000|2025-01-17 03:35:00|10302.9|10302.3|10301.9|10301.3|10303.4|10302.8|10301.6|10301|51
1737085200000|2025-01-17 03:40:00|10302|10301.4|10303.6|10303|10303.6|10303|10301.9|10301.3|51
1737085500000|2025-01-17 03:45:00|10303.7|10303.1|10301.9|10301.3|10303.8|10303.2|10301.6|10301|70
1737085800000|2025-01-17 03:50:00|10302|10301.4|10301.1|10300.5|10302.4|10301.8|10301|10300.4|63
1737086100000|2025-01-17 03:55:00|10300.9|10300.3|10300.9|10300.3|10301.6|10301|10300.2|10299.6|56
1737086400000|2025-01-17 04:00:00|10301|10300.4|10300.4|10299.8|10301.3|10300.7|10299.6|10299|39
1737086700000|2025-01-17 04:05:00|10300.3|10299.7|10299.7|10299.1|10300.5|10299.9|10299.4|10298.8|30
1737087000000|2025-01-17 04:10:00|10299.8|10299.2|10300.7|10300.1|10301.2|10300.6|10299.5|10298.9|50
1737087300000|2025-01-17 04:15:00|10300.8|10300.2|10299.3|10298.7|10300.8|10300.2|10298.8|10298.2|31
1737087600000|2025-01-17 04:20:00|10299.2|10298.6|10299|10298.4|10299.8|10299.2|10298.8|10298.2|40
1737087900000|2025-01-17 04:25:00|10299.2|10298.6|10298.5|10297.9|10299.3|10298.7|10298.1|10297.5|52
1737088200000|2025-01-17 04:30:00|10298.6|10298|10298.1|10297.5|10298.8|10298.2|10297.8|10297.2|47
1737088500000|2025-01-17 04:35:00|10297.8|10297.2|10295.7|10295.1|10297.9|10297.3|10295.6|10295|72
1737088800000|2025-01-17 04:40:00|10295.6|10295|10293.6|10293|10295.6|10295|10293.6|10293|62
1737089100000|2025-01-17 04:45:00|10293.4|10292.8|10293.9|10293.3|10295.1|10294.5|10292.2|10291.6|92
1737089400000|2025-01-17 04:50:00|10294.1|10293.5|10292.9|10292.3|10294.3|10293.7|10292.7|10292.1|23
1737089700000|2025-01-17 04:55:00|10292.8|10292.2|10294|10293.4|10294.6|10294|10292.3|10291.7|82
1737090000000|2025-01-17 05:00:00|10294.1|10293.5|10294.2|10293.6|10294.6|10294|10293.6|10293|50
1737090300000|2025-01-17 05:05:00|10294.3|10293.7|10295.1|10294.5|10295.7|10295|10294.1|10293.5|71
1737090600000|2025-01-17 05:10:00|10295.2|10294.6|10294|10293.4|10295.3|10294.7|10293.9|10293.3|37
1737090900000|2025-01-17 05:15:00|10293.9|10293.3|10292.9|10292.3|10294.4|10293.8|10292.8|10292.2|45
1737091200000|2025-01-17 05:20:00|10292.8|10292.2|10291.4|10290.8|10292.9|10292.3|10290.7|10290.1|65
1737091500000|2025-01-17 05:25:00|10291.5|10290.9|10293.3|10292.7|10293.3|10292.7|10291.4|10290.8|61
1737091800000|2025-01-17 05:30:00|10293.2|10292.6|10291.8|10291.2|10293.9|10293.3|10291.7|10291.1|101
1737092100000|2025-01-17 05:35:00|10292|10291.4|10291.4|10290.8|10292.4|10291.8|10291|10290.4|83
1737092400000|2025-01-17 05:40:00|10291.3|10290.7|10289.8|10289.2|10291.3|10290.7|10289.8|10289.2|91
1737092700000|2025-01-17 05:45:00|10289.4|10288.8|10288.8|10288.2|10289.5|10288.8|10287.9|10287.3|47
1737093000000|2025-01-17 05:50:00|10288.9|10288.3|10291.2|10290.6|10291.8|10291|10288.6|10288|126
1737093300000|2025-01-17 05:55:00|10291.1|10290.5|10293.5|10292.9|10293.9|10293.3|10290.9|10290.3|118
1737093600000|2025-01-17 06:00:00|10293.6|10293|10291.9|10291.3|10294.3|10293.7|10291.9|10291.3|67
1737093900000|2025-01-17 06:05:00|10292.1|10291.5|10292.1|10291.5|10293.1|10292.5|10291.4|10290.8|79
1737094200000|2025-01-17 06:10:00|10292.2|10291.6|10289.7|10289.1|10292.2|10291.6|10289.6|10289|81
1737094500000|2025-01-17 06:15:00|10289.6|10289|10287.9|10287.3|10290.2|10289.6|10287.7|10287.1|76
1737094800000|2025-01-17 06:20:00|10287.8|10287.2|10286.9|10286.3|10288.1|10287.5|10285.5|10284.9|109
1737095100000|2025-01-17 06:25:00|10287.1|10286.5|10287.2|10286.6|10288.3|10287.7|10286.9|10286.3|84
1737095400000|2025-01-17 06:30:00|10287.3|10286.7|10287.5|10286.9|10287.5|10286.9|10286.8|10286.2|75
1737095700000|2025-01-17 06:35:00|10287.4|10286.8|10287.9|10287.3|10288.3|10287.7|10286.2|10285.6|91
1737096000000|2025-01-17 06:40:00|10288.1|10287.5|10288.2|10287.6|10290.1|10289.5|10288.1|10287.5|99
1737096300000|2025-01-17 06:45:00|10288.3|10287.7|10288.6|10288|10288.8|10288.2|10286.6|10286|75
1737096600000|2025-01-17 06:50:00|10288.7|10288.1|10289.3|10288.7|10289.7|10289.1|10287.7|10287.1|79
1737096900000|2025-01-17 06:55:00|10289.7|10289.1|10290.8|10290.2|10291.6|10291|10289.3|10288.7|78
1737097200000|2025-01-17 07:00:00|10290.7|10290.1|10287.9|10287.3|10290.7|10290.1|10286.6|10286|418
1737097500000|2025-01-17 07:05:00|10287.8|10287.2|10289.4|10288.8|10291.3|10290.7|10287|10286.4|240
1737097800000|2025-01-17 07:10:00|10289.5|10288.9|10284.2|10283.6|10289.8|10289.2|10283.1|10282.5|280
1737098100000|2025-01-17 07:15:00|10284.3|10283.7|10282.3|10281.7|10284.3|10283.7|10281|10280.4|209
1737098400000|2025-01-17 07:20:00|10282.4|10281.8|10282.9|10282.3|10285.3|10284.7|10282|10281.4|214
1737098700000|2025-01-17 07:25:00|10282.8|10282.2|10281.8|10281.2|10283.4|10282.8|10280.4|10279.8|215
1737099000000|2025-01-17 07:30:00|10281.9|10281.3|10279.7|10279.1|10284.4|10283.8|10278|10277.2|252
1737099300000|2025-01-17 07:35:00|10279.8|10279.2|10280.8|10280.2|10281.2|10280.6|10278.2|10277.6|186
1737099600000|2025-01-17 07:40:00|10281.2|10280.6|10282.3|10281.7|10282.5|10281.9|10279.2|10278.6|251
1737099900000|2025-01-17 07:45:00|10282.4|10281.8|10287.8|10287.2|10288|10287.4|10282.4|10281.8|152
1737100200000|2025-01-17 07:50:00|10287.7|10287.1|10288.2|10287.6|10288.4|10287.8|10284.9|10284.3|157
1737100500000|2025-01-17 07:55:00|10287.7|10287.1|10284.9|10284.3|10287.7|10287.1|10283.7|10283.1|265
1737100800000|2025-01-17 08:00:00|10284.8|10284.2|10290.1|10289.5|10290.2|10289.6|10284.8|10284.2|303
1737101100000|2025-01-17 08:05:00|10290.2|10289.6|10286.2|10285.6|10292.3|10291.7|10286.1|10285.5|256
1737101400000|2025-01-17 08:10:00|10286.1|10285.5|10290.7|10290.1|10291.5|10290.9|10286.1|10285.5|249
1737101700000|2025-01-17 08:15:00|10290.6|10290|10292.4|10291.8|10293.2|10292.6|10289.4|10288.8|241
1737102000000|2025-01-17 08:20:00|10292.3|10291.7|10292.4|10291.8|10294.1|10293.5|10291.3|10290.7|169
1737102300000|2025-01-17 08:25:00|10292.9|10292.3|10293.9|10293.3|10295.8|10295.2|10292.3|10291.7|170
1737102600000|2025-01-17 08:30:00|10294.2|10293.6|10296.3|10295.7|10296.8|10296.2|10294.1|10293.5|159
1737102900000|2025-01-17 08:35:00|10295.7|10295.1|10296|10295.4|10296.7|10296.1|10293.4|10292.8|163
1737103200000|2025-01-17 08:40:00|10295.9|10295.3|10296.3|10295.7|10299.1|10298.3|10295|10294.4|158
1737103500000|2025-01-17 08:45:00|10296.4|10295.8|10293.7|10293.1|10298.2|10297.6|10293.6|10293|151
1737103800000|2025-01-17 08:50:00|10293.8|10293.2|10295.9|10295.3|10297.2|10296.6|10292.3|10291.7|171
1737104100000|2025-01-17 08:55:00|10296|10295.4|10297.3|10296.7|10298.2|10297.6|10295.4|10294.8|229
1737104400000|2025-01-17 09:00:00|10297.4|10296.8|10299.8|10299.2|10303.4|10302.8|10296.3|10295.7|302
1737104700000|2025-01-17 09:05:00|10299.7|10299.1|10303.2|10302.6|10304.3|10303.7|10299.6|10299|187
1737105000000|2025-01-17 09:10:00|10303.4|10302.8|10298.9|10298.3|10303.9|10303.3|10298.7|10298.1|214
1737105300000|2025-01-17 09:15:00|10299.3|10298.7|10299.9|10299.3|10300.8|10300.2|10297.8|10297.2|242
1737105600000|2025-01-17 09:20:00|10299.8|10299.2|10296|10295.4|10299.9|10299.3|10295.8|10295.2|225
1737105900000|2025-01-17 09:25:00|10296.1|10295.5|10299.2|10298.6|10300|10299.4|10294.7|10294.1|215
1737106200000|2025-01-17 09:30:00|10299.1|10298.5|10298.9|10298.3|10301.3|10300.7|10297.3|10296.5|238
1737106500000|2025-01-17 09:35:00|10298.8|10298.2|10295.9|10295.3|10299.3|10298.7|10295|10294.4|172
1737106800000|2025-01-17 09:40:00|10296.1|10295.5|10292.8|10292.2|10296.4|10295.8|10292.2|10291.6|224
1737107100000|2025-01-17 09:45:00|10292.7|10292.1|10290.9|10290.3|10294.2|10293.6|10289.7|10289.1|229
1737107400000|2025-01-17 09:50:00|10291|10290.4|10297.6|10297|10297.6|10297|10290.8|10290.2|209
1737107700000|2025-01-17 09:55:00|10297.4|10296.8|10297.2|10295.9|10298.5|10297.9|10295.9|10295.3|187
1737108000000|2025-01-17 10:00:00|10297.6|10296.2|10299.9|10299.3|10301.1|10300.5|10296.9|10296.2|190
1737108300000|2025-01-17 10:05:00|10299.8|10299.2|10299.7|10299.1|10300.2|10299.6|10298.4|10297.8|164
1737108600000|2025-01-17 10:10:00|10299.4|10298.8|10297.9|10297.3|10301|10300.4|10297|10296.4|158
1737108900000|2025-01-17 10:15:00|10297.7|10297.1|10300.4|10299.8|10300.6|10300|10297.7|10297.1|120
1737109200000|2025-01-17 10:20:00|10300.7|10300.1|10301.7|10301.1|10302|10301.4|10298.9|10298.3|99
1737109500000|2025-01-17 10:25:00|10301.8|10301.2|10304.6|10304|10304.9|10304.3|10301.7|10301.1|123
1737109800000|2025-01-17 10:30:00|10304.5|10303.9|10302.9|10302|10305.1|10304.5|10301.2|10300.6|163
1737110100000|2025-01-17 10:35:00|10302.8|10301.9|10302.9|10302.3|10302.9|10302.3|10300.8|10300.2|122
1737110400000|2025-01-17 10:40:00|10303|10302.4|10303.1|10302.5|10303.4|10302.7|10302.1|10301.5|121
1737110700000|2025-01-17 10:45:00|10303|10302.4|10303.8|10303.2|10305.5|10304.9|10302.2|10301.6|140
1737111000000|2025-01-17 10:50:00|10303.9|10303.3|10304.8|10304.2|10304.9|10304.3|10302.6|10302|134
1737111300000|2025-01-17 10:55:00|10304.7|10304.1|10304.2|10303.6|10306.4|10305.8|10303.3|10302.4|176
1737111600000|2025-01-17 11:00:00|10304.3|10303.7|10300.7|10300.1|10305|10304.1|10299.6|10298.1|224
1737111900000|2025-01-17 11:05:00|10300.8|10300.2|10304.9|10304|10305.2|10304.4|10300.7|10300.1|176
1737112200000|2025-01-17 11:10:00|10305|10304.1|10307.5|10306.6|10308.1|10307.5|10305|10304.1|177
1737112500000|2025-01-17 11:15:00|10307.6|10306.7|10308.9|10308.3|10310.3|10309.4|10307.4|10306.6|209
1737112800000|2025-01-17 11:20:00|10308.4|10307.8|10307.3|10306.7|10308.4|10307.8|10306.1|10305.5|162
1737113100000|2025-01-17 11:25:00|10307.4|10306.8|10308|10307.1|10308|10307.1|10305.3|10304.7|137
1737113400000|2025-01-17 11:30:00|10307.6|10307|10305.8|10305.2|10308.8|10307.9|10305|10304.4|144
1737113700000|2025-01-17 11:35:00|10305.9|10305.3|10302.8|10302.2|10305.9|10305.3|10302.8|10302.2|118
1737114000000|2025-01-17 11:40:00|10303.2|10302.6|10301.3|10300.7|10304.5|10303.9|10300.6|10300|123
1737114300000|2025-01-17 11:45:00|10301|10300.4|10301.2|10300.6|10301.8|10301.2|10299.3|10298.7|127
1737114600000|2025-01-17 11:50:00|10301.1|10300.5|10301.6|10301|10302.1|10301.5|10299.3|10298.7|160
1737114900000|2025-01-17 11:55:00|10301.5|10300.9|10304.9|10304.3|10305.4|10304.8|10300.3|10299.7|266
1737115200000|2025-01-17 12:00:00|10304.8|10304.2|10297|10296.4|10306.8|10306.2|10297|10296.4|250
1737115500000|2025-01-17 12:05:00|10296.8|10296.2|10301.4|10300.8|10301.6|10301|10296.5|10295.9|200
1737115800000|2025-01-17 12:10:00|10301.5|10300.9|10305.4|10304.8|10305.8|10305.2|10301|10300.4|211
1737116100000|2025-01-17 12:15:00|10305.3|10304.7|10302|10301.4|10305.3|10304.7|10301.5|10300.9|133
1737116400000|2025-01-17 12:20:00|10301.8|10301.2|10301.4|10300.8|10303.1|10302.5|10299.8|10299.1|131
1737116700000|2025-01-17 12:25:00|10301.2|10300.6|10302.5|10301.9|10304.4|10303.8|10301.1|10300.5|183
1737117000000|2025-01-17 12:30:00|10302.3|10301.7|10302.8|10302.2|10303.1|10302.5|10300.3|10299.7|263
1737117300000|2025-01-17 12:35:00|10302.9|10302.3|10301.7|10301.1|10306.3|10305.7|10301.1|10300.5|196
1737117600000|2025-01-17 12:40:00|10301.3|10300.7|10296|10295.4|10301.5|10300.9|10295.9|10295.3|206
1737117900000|2025-01-17 12:45:00|10295.9|10295.3|10296.3|10295.7|10298.3|10297.7|10294.9|10294.3|242
1737118200000|2025-01-17 12:50:00|10296|10295.4|10297.6|10297|10299.1|10298.3|10295.1|10294.5|234
1737118500000|2025-01-17 12:55:00|10297.5|10296.9|10293.3|10292.7|10297.6|10297|10290.7|10290.1|365
1737118800000|2025-01-17 13:00:00|10293.5|10292.9|10296.4|10295.8|10299.9|10299.3|10293.3|10292.7|348
1737119100000|2025-01-17 13:05:00|10296.5|10295.9|10298.3|10297.7|10298.5|10297.9|10295.2|10294.6|253
1737119400000|2025-01-17 13:10:00|10297.9|10297.3|10297.1|10296.5|10298.3|10297.7|10293.4|10292.8|262
1737119700000|2025-01-17 13:15:00|10296.9|10296.3|10293.3|10292.7|10297.4|10296.8|10293.2|10292.6|292
1737120000000|2025-01-17 13:20:00|10293.2|10292.6|10289.3|10288.7|10293.7|10293.1|10289.1|10288.5|368
1737120300000|2025-01-17 13:25:00|10289.2|10288.6|10286.9|10286.3|10289.2|10288.6|10285.8|10285.2|222
1737120600000|2025-01-17 13:30:00|10286.7|10286.1|10291.5|10290.9|10292.1|10291.5|10286.5|10285.6|477
1737120900000|2025-01-17 13:35:00|10291.6|10291|10295.5|10294.9|10295.5|10294.9|10288.7|10288.1|532
1737121200000|2025-01-17 13:40:00|10295|10294.4|10295.8|10295.2|10296.5|10295.9|10293.1|10292.5|384
1737121500000|2025-01-17 13:45:00|10295.9|10295.3|10293.1|10292.5|10296.9|10296.3|10291.9|10291.3|200
1737121800000|2025-01-17 13:50:00|10293|10292.4|10287.5|10286.9|10293|10292.4|10286|10285.4|295
1737122100000|2025-01-17 13:55:00|10287.4|10286.8|10290.4|10289.8|10290.7|10290.1|10286.6|10286|298
1737122400000|2025-01-17 14:00:00|10290.5|10289.9|10285|10284.4|10290.6|10290|10284.4|10283.8|255
1737122700000|2025-01-17 14:05:00|10284.9|10284.3|10284|10283.4|10285.3|10284.7|10280.9|10280.2|229
1737123000000|2025-01-17 14:10:00|10283.2|10282.6|10274.7|10273.6|10283.5|10282.9|10274|10273.1|235
1737123300000|2025-01-17 14:15:00|10274.9|10273.7|10271.4|10270.8|10275.6|10275|10269.2|10268.6|504
1737123600000|2025-01-17 14:20:00|10271.5|10270.9|10266.6|10266|10271.5|10270.9|10266.2|10265.6|429
1737123900000|2025-01-17 14:25:00|10266.7|10266.1|10279.8|10279.2|10280.2|10279.6|10265.6|10265|720
1737124200000|2025-01-17 14:30:00|10279.9|10279.3|10285.5|10284.9|10293.9|10293.3|10277.7|10277.1|999
1737124500000|2025-01-17 14:35:00|10285.6|10285|10280.7|10280.1|10286.7|10286.1|10274.9|10274.3|723
1737124800000|2025-01-17 14:40:00|10280.4|10279.8|10284.9|10284.3|10290.1|10289.5|10280.1|10279.5|710
1737125100000|2025-01-17 14:45:00|10284.7|10284.1|10288.4|10287.8|10291.9|10291.3|10281.7|10281.1|658
1737125400000|2025-01-17 14:50:00|10288.5|10287.6|10297.5|10296.9|10301.1|10300.5|10288.4|10287.6|671
1737125700000|2025-01-17 14:55:00|10297.6|10297|10299|10298.4|10302.8|10302.2|10297.1|10296.5|495
1737126000000|2025-01-17 15:00:00|10298.8|10298.2|10311.8|10311.2|10313.4|10312.8|10295.7|10295.1|784
1737126300000|2025-01-17 15:05:00|10311.9|10311.3|10325.2|10324.6|10330.4|10329.7|10311|10310.4|1073
1737126600000|2025-01-17 15:10:00|10325.3|10324.7|10324.2|10323.6|10331|10330.4|10321.2|10320.6|763
1737126900000|2025-01-17 15:15:00|10324.6|10324|10316.1|10315.5|10325.7|10325.1|10313|10312.4|717
1737127200000|2025-01-17 15:20:00|10316.2|10315.6|10310.1|10309.5|10316.6|10316|10309.6|10309|580
1737127500000|2025-01-17 15:25:00|10310|10309.4|10314.8|10314.2|10316.3|10315.7|10308.9|10308.3|504
1737127800000|2025-01-17 15:30:00|10314.6|10314|10307|10306.4|10315|10314.4|10305.7|10305.1|486
1737128100000|2025-01-17 15:35:00|10306.5|10305.9|10307.3|10306.7|10311.4|10310.8|10305.4|10304.8|399
1737128400000|2025-01-17 15:40:00|10307.4|10306.8|10306.6|10306|10308.4|10307.8|10299.8|10299.2|545
1737128700000|2025-01-17 15:45:00|10306.5|10305.9|10303.2|10302.6|10311.3|10310.7|10299.8|10299.2|582
1737129000000|2025-01-17 15:50:00|10303.1|10302.5|10300.1|10299.5|10303.3|10302.7|10298|10297.4|435
1737129300000|2025-01-17 15:55:00|10299.9|10299.3|10299.3|10298.7|10303.8|10303.2|10299.2|10298.6|419
1737129600000|2025-01-17 16:00:00|10299.2|10298.6|10294.6|10294|10299.3|10298.7|10294.3|10293.7|379
1737129900000|2025-01-17 16:05:00|10294.7|10294.1|10287.8|10287.2|10294.7|10294.1|10286.6|10286|477
1737130200000|2025-01-17 16:10:00|10287.7|10287.1|10290.8|10290.2|10290.9|10290.3|10285.9|10285.3|305
1737130500000|2025-01-17 16:15:00|10290.7|10290.1|10289|10288.4|10291.9|10291.3|10288.2|10287.6|300
1737130800000|2025-01-17 16:20:00|10289.1|10288.5|10291|10290.4|10292.7|10292.1|10288.1|10287.5|363
1737131100000|2025-01-17 16:25:00|10291.2|10290.6|10294.3|10293.7|10294.5|10293.9|10290.9|10290.3|283
1737131400000|2025-01-17 16:30:00|10294.4|10293.8|10299.6|10299|10300.7|10300.1|10293.3|10292.7|297
1737131700000|2025-01-17 16:35:00|10299.5|10298.9|10293.9|10293.3|10300.2|10299.6|10293.6|10293|221
1737132000000|2025-01-17 16:40:00|10294.2|10293.6|10299|10298.4|10300.5|10299.9|10294.2|10293.6|214
1737132300000|2025-01-17 16:45:00|10299.4|10298.8|10298.2|10297.6|10299.4|10298.8|10295.4|10294.8|170
1737132600000|2025-01-17 16:50:00|10298.4|10297.8|10292.5|10291.9|10299.5|10298.9|10292.4|10291.8|244
1737132900000|2025-01-17 16:55:00|10292.4|10291.8|10286.6|10286|10292.5|10291.9|10282.3|10281.7|438
1737133200000|2025-01-17 17:00:00|10286.5|10285.9|10285.9|10285.3|10290.2|10289.6|10285.3|10284.7|254
1737133500000|2025-01-17 17:05:00|10285.8|10285.2|10284|10283.4|10286.6|10286|10282.7|10282.1|287
1737133800000|2025-01-17 17:10:00|10283.9|10283.3|10288.7|10288.1|10289.2|10288.6|10281.5|10280.9|181
1737134100000|2025-01-17 17:15:00|10289.1|10288.5|10289.6|10289|10291.4|10290.8|10288.4|10287.8|169
1737134400000|2025-01-17 17:20:00|10289.4|10288.8|10284.2|10283.6|10289.4|10288.8|10282.7|10282.1|198
1737134700000|2025-01-17 17:25:00|10285|10284.4|10283.9|10283.3|10286.5|10285.9|10283|10282.4|205
1737135000000|2025-01-17 17:30:00|10284.2|10283.6|10284.6|10284|10287.5|10286.9|10283|10282.4|238
1737135300000|2025-01-17 17:35:00|10284.5|10283.9|10286.4|10285.8|10287.4|10286.8|10283.2|10282.6|151
1737135600000|2025-01-17 17:40:00|10286.3|10285.7|10282.6|10282|10286.3|10285.7|10281.3|10280.7|205
1737135900000|2025-01-17 17:45:00|10282.3|10281.7|10282.8|10282.2|10284.4|10283.8|10281.3|10280.6|152
1737136200000|2025-01-17 17:50:00|10282.9|10282.3|10280.9|10280.3|10283.4|10282.8|10279.3|10278.7|199
1737136500000|2025-01-17 17:55:00|10281|10280.4|10281.2|10280.6|10283.1|10282.5|10279.7|10279.1|174
1737136800000|2025-01-17 18:00:00|10281.1|10280.5|10282.9|10282.3|10283.5|10282.9|10279.4|10278.8|130
1737137100000|2025-01-17 18:05:00|10283|10282.4|10281.1|10280.5|10283.4|10282.8|10280.4|10279.8|172
1737137400000|2025-01-17 18:10:00|10281|10280.4|10283.9|10283.3|10284.2|10283.6|10281|10280.4|186
1737137700000|2025-01-17 18:15:00|10283.7|10283.1|10288.7|10288.1|10288.7|10288.1|10283.5|10282.9|193
1737138000000|2025-01-17 18:20:00|10288.6|10288|10288.9|10288.3|10292.4|10291.8|10288.3|10287.7|178
1737138300000|2025-01-17 18:25:00|10288.8|10288.2|10285.2|10284.3|10288.8|10288.2|10284.9|10284.2|153
1737138600000|2025-01-17 18:30:00|10284.9|10284.4|10282.3|10281.7|10285|10284.4|10282|10281.4|131
1737138900000|2025-01-17 18:35:00|10282.4|10281.8|10283.6|10283|10283.6|10283|10280.9|10280.3|108
1737139200000|2025-01-17 18:40:00|10283.5|10282.9|10284.1|10283.5|10284.5|10283.9|10282.7|10282.1|135
1737139500000|2025-01-17 18:45:00|10284|10283.4|10281.6|10281|10285.1|10284.5|10281.3|10280.7|147
1737139800000|2025-01-17 18:50:00|10281.5|10280.9|10282.1|10281.5|10283.4|10282.8|10281.3|10280.7|114
1737140100000|2025-01-17 18:55:00|10282|10281.4|10281.3|10280.7|10282.1|10281.5|10280.4|10279.8|228
1737140400000|2025-01-17 19:00:00|10281|10280.4|10284|10283.4|10284.6|10284|10280.3|10279.7|197
1737140700000|2025-01-17 19:05:00|10283.9|10283.3|10283.5|10282.9|10284.1|10283.5|10282|10281.4|111
1737141000000|2025-01-17 19:10:00|10283.6|10283|10281.9|10281.3|10284.6|10284|10280.5|10279.9|117
1737141300000|2025-01-17 19:15:00|10282|10281.4|10278.6|10278|10282.2|10281.6|10278.2|10277.6|143
1737141600000|2025-01-17 19:20:00|10278.7|10278.1|10278.4|10277.8|10280.2|10279.6|10277.2|10276.6|120
1737141900000|2025-01-17 19:25:00|10278.3|10277.7|10278.1|10277.5|10278.8|10278.2|10276|10275.4|145
1737142200000|2025-01-17 19:30:00|10277.9|10277.3|10278.1|10277.5|10278.9|10278.3|10276.6|10276|113
1737142500000|2025-01-17 19:35:00|10278.2|10277.6|10273.9|10273.3|10278.9|10278.3|10273.8|10273.2|155
1737142800000|2025-01-17 19:40:00|10273.7|10273.1|10275.9|10275.3|10275.9|10275.3|10273.1|10272.5|151
1737143100000|2025-01-17 19:45:00|10276|10275.4|10276.2|10275.6|10277.5|10276.9|10274.4|10273.8|91
1737143400000|2025-01-17 19:50:00|10276.1|10275.5|10276.7|10276.1|10278.1|10277.5|10274.9|10274.3|121
1737143700000|2025-01-17 19:55:00|10276.9|10276.3|10276.6|10276|10278.1|10277.5|10275|10274.4|188
1737144000000|2025-01-17 20:00:00|10276|10275.4|10277|10276.4|10279|10278.4|10275.4|10274.8|221
1737144300000|2025-01-17 20:05:00|10277.5|10276.9|10276.9|10276.3|10277.8|10277.1|10275.1|10274.4|160
1737144600000|2025-01-17 20:10:00|10277|10276.4|10275|10274.4|10278|10277.4|10274.1|10273.5|157
1737144900000|2025-01-17 20:15:00|10274.9|10274.3|10278.1|10277.5|10278.1|10277.5|10274.1|10273.5|171
1737145200000|2025-01-17 20:20:00|10278.5|10277.9|10277.9|10277.3|10279.8|10279.2|10276.9|10276.3|139
1737145500000|2025-01-17 20:25:00|10277.8|10277.2|10279.6|10279|10280.1|10279.5|10277.6|10277|118
1737145800000|2025-01-17 20:30:00|10279.8|10279.2|10281.1|10280.5|10281.9|10281.3|10279.8|10279.2|107
1737146100000|2025-01-17 20:35:00|10281|10280.4|10277.7|10277.1|10281.2|10280.6|10277.3|10276.7|115
1737146400000|2025-01-17 20:40:00|10277.6|10277|10277.5|10276.9|10277.6|10277|10274.6|10274|91
1737146700000|2025-01-17 20:45:00|10277.6|10277|10275.8|10275.2|10277.6|10277|10274.6|10274|142
1737147000000|2025-01-17 20:50:00|10275.7|10275.1|10276.4|10275.8|10276.4|10275.8|10274.5|10273.9|103
1737147300000|2025-01-17 20:55:00|10276.3|10275.7|10275.7|10275.1|10277.3|10276.7|10275|10274.4|113
1737147600000|2025-01-17 21:00:00|10275.4|10274.8|10274.1|10273.2|10275.7|10275.1|10273.5|10272.7|98
1737147900000|2025-01-17 21:05:00|10274.2|10273.3|10273.1|10272.2|10274.3|10273.4|10273.1|10272.2|63
1737148200000|2025-01-17 21:10:00|10272.7|10271.8|10271.6|10270.7|10272.7|10271.8|10270.6|10269.7|57
1737148500000|2025-01-17 21:15:00|10271.5|10270.6|10270.9|10270|10271.8|10270.9|10270.7|10269.8|31
1737148800000|2025-01-17 21:20:00|10271|10270.1|10270.7|10269.8|10271.3|10270.5|10270.5|10269.7|84
1737149100000|2025-01-17 21:25:00|10270.6|10269.7|10272.6|10271.7|10273.1|10272.4|10269.6|10268.7|79
1737149400000|2025-01-17 21:30:00|10272.7|10271.8|10272.2|10271.3|10273.5|10272.9|10272.1|10271.2|80
1737149700000|2025-01-17 21:35:00|10272.1|10271.2|10271.4|10270.5|10272.3|10271.4|10271.3|10270.4|62
1737150000000|2025-01-17 21:40:00|10271.5|10270.6|10272.7|10271.8|10273.2|10272.3|10271.4|10270.5|133
1737150300000|2025-01-17 21:45:00|10272.6|10271.7|10270.3|10269.4|10273|10272.1|10270.1|10269.2|159
1737150600000|2025-01-17 21:50:00|10270.2|10269.3|10270.4|10269.5|10270.8|10269.9|10269.8|10268.9|190
1737150900000|2025-01-17 21:55:00|10270.7|10269.2|10274.3|10267.7|10275.4|10269.9|10270.1|10267.7|101
1737320400000|2025-01-19 21:00:00|10291.4|10279.4|10286.8|10274.8|10294.8|10282.8|10286.8|10274.8|18
1737320700000|2025-01-19 21:05:00|10286.6|10274.6|10286.3|10274.3|10287.1|10275.1|10286.3|10274.3|5
1737321000000|2025-01-19 21:10:00|10286.9|10274.9|10289.8|10277.8|10289.8|10277.8|10286.9|10274.9|9
1737321300000|2025-01-19 21:15:00|10289.2|10277.2|10289.1|10277.1|10289.3|10277.3|10289.1|10277.1|3
1737321600000|2025-01-19 21:20:00|10288.9|10276.9|10289.8|10277.8|10291.7|10279.7|10288.9|10276.9|22
1737321900000|2025-01-19 21:25:00|10290.5|10278.5|10291|10279|10291|10279|10289.6|10277.6|22
1737322800000|2025-01-19 21:40:00|10291.3|10279.3|10291.3|10279.3|10291.3|10279.3|10291.3|10279.3|1
1737323100000|2025-01-19 21:45:00|10291.4|10279.4|10291.4|10279.4|10291.4|10279.4|10291.4|10279.4|1
1737323400000|2025-01-19 21:50:00|10290.6|10278.6|10291.5|10279.5|10291.5|10279.5|10290.6|10278.6|4
1737323700000|2025-01-19 21:55:00|10291.8|10279.2|10290.7|10278.1|10291.8|10279.2|10290.7|10278.1|2
1737324000000|2025-01-19 22:00:00|10291.6|10279|10286.5|10279.9|10291.6|10282|10286.3|10279|15
1737324300000|2025-01-19 22:05:00|10286.1|10279.5|10283.3|10276.7|10286.1|10279.5|10283|10276.4|28
1737324600000|2025-01-19 22:10:00|10283.2|10276.6|10282.7|10276.1|10283.2|10276.6|10282.7|10276.1|23
1737324900000|2025-01-19 22:15:00|10282.9|10276.3|10282.4|10275.8|10282.9|10276.3|10282.3|10275.7|13
1737325200000|2025-01-19 22:20:00|10282.3|10275.7|10282.3|10275.7|10282.4|10275.8|10282.3|10275.7|7
1737325500000|2025-01-19 22:25:00|10282.4|10275.8|10281|10274.4|10282.4|10275.8|10280.5|10273.9|51
1737325800000|2025-01-19 22:30:00|10281.4|10274.8|10280.7|10274.1|10283|10276.4|10280.6|10274|34
1737326100000|2025-01-19 22:35:00|10280.6|10274|10278.6|10273.5|10280.7|10274.6|10278.2|10273.2|105
1737326400000|2025-01-19 22:40:00|10278.4|10273.4|10278.6|10274.3|10279.4|10274.7|10278|10273.3|143
1737326700000|2025-01-19 22:45:00|10278.7|10274.2|10278.6|10273.8|10279.4|10276.8|10278.1|10271.5|197
1737327000000|2025-01-19 22:50:00|10278.9|10274.3|10279.1|10274.1|10279.8|10277.2|10278|10273.5|188
1737327300000|2025-01-19 22:55:00|10279|10273.9|10284|10277.4|10288.2|10281.6|10278.7|10273.5|217
1737327600000|2025-01-19 23:00:00|10283.3|10276.7|10274.7|10272.5|10283.3|10276.7|10274.7|10272.2|250
1737327900000|2025-01-19 23:05:00|10274.4|10273|10273.5|10272.6|10275.7|10274|10271.1|10270|141
1737328200000|2025-01-19 23:10:00|10273.4|10272.5|10271.8|10270.9|10274|10273.1|10271.6|10270.7|85
1737328500000|2025-01-19 23:15:00|10272.2|10271.3|10270.6|10269.7|10272.8|10271.9|10270.3|10269.4|95
1737328800000|2025-01-19 23:20:00|10270.5|10269.9|10267.4|10266.8|10270.8|10270.2|10266.8|10266.2|69
1737329100000|2025-01-19 23:25:00|10268.3|10267.7|10268.8|10268.2|10269.1|10268.5|10267.5|10266.9|69
1737329400000|2025-01-19 23:30:00|10268.4|10267.8|10272.4|10271.8|10272.7|10271.8|10268.4|10267.8|78
1737329700000|2025-01-19 23:35:00|10272.5|10271.9|10274.3|10273.7|10274.6|10274|10272.5|10271.8|48
1737330000000|2025-01-19 23:40:00|10274.2|10273.6|10273.6|10272.7|10275.9|10275.3|10273.6|10272.7|70
1737330300000|2025-01-19 23:45:00|10273.7|10272.8|10275.5|10274.9|10275.7|10275.1|10273.2|10272.3|69
1737330600000|2025-01-19 23:50:00|10275.8|10275.2|10276.3|10275.7|10276.8|10276.2|10275.7|10274.9|56
1737330900000|2025-01-19 23:55:00|10276.1|10275.5|10280.9|10280.3|10281.1|10280.5|10276.1|10275.5|120
1737331200000|2025-01-20 00:00:00|10280.8|10280.2|10280.1|10279.5|10283.5|10282.9|10278.7|10277.8|195
1737331500000|2025-01-20 00:05:00|10280|10279.4|10284|10283.4|10284.1|10283.5|10279.7|10279.1|129
1737331800000|2025-01-20 00:10:00|10283.9|10283.3|10290.5|10289.6|10290.8|10290|10283.6|10283|114
1737332100000|2025-01-20 00:15:00|10290.4|10289.5|10287.4|10286.8|10290.5|10289.6|10286.7|10286|205
1737332400000|2025-01-20 00:20:00|10287.3|10286.7|10285.6|10284.7|10288|10287.3|10285.6|10284.7|100
1737332700000|2025-01-20 00:25:00|10285.9|10285|10283.2|10282.6|10286.3|10285.4|10282.9|10282.3|93
1737333000000|2025-01-20 00:30:00|10283.1|10282.5|10284.9|10284.3|10286.1|10285.2|10283.1|10282.5|98
1737333300000|2025-01-20 00:35:00|10285|10284.4|10284.9|10284|10285.7|10285.1|10284.5|10283.6|100
1737333600000|2025-01-20 00:40:00|10285|10284.1|10284.8|10284.2|10285.5|10284.6|10284.3|10283.6|73
1737333900000|2025-01-20 00:45:00|10284.9|10284.3|10285.5|10284.9|10286.7|10285.9|10284.9|10284.3|74
1737334200000|2025-01-20 00:50:00|10285.4|10284.8|10286.1|10285.2|10286.6|10286|10284.5|10283.9|133
1737334500000|2025-01-20 00:55:00|10285.7|10285.1|10287|10286.1|10287.5|10286.9|10285.1|10284.4|97
1737334800000|2025-01-20 01:00:00|10286.7|10285.9|10284.2|10283.6|10286.8|10285.9|10283.4|10282.8|195
1737335100000|2025-01-20 01:05:00|10284.1|10283.3|10284.8|10284.2|10285.3|10284.7|10282.4|10281.8|99
1737335400000|2025-01-20 01:10:00|10285|10284.4|10285.1|10284.2|10286.9|10286.3|10284.6|10283.7|124
1737335700000|2025-01-20 01:15:00|10285.2|10284.3|10281.3|10280.7|10285.4|10284.8|10281.2|10280.6|120
1737336000000|2025-01-20 01:20:00|10281.2|10280.6|10282.4|10281.8|10283.4|10282.5|10281|10280.4|109
1737336300000|2025-01-20 01:25:00|10282.3|10281.7|10282.3|10281.7|10283.3|10282.7|10281.3|10280.7|89
1737336600000|2025-01-20 01:30:00|10282.4|10281.8|10280.9|10280.3|10282.4|10281.8|10279.5|10278.9|122
1737336900000|2025-01-20 01:35:00|10281.3|10280.7|10282.2|10281.6|10283.4|10282.7|10281.2|10280.6|137
1737337200000|2025-01-20 01:40:00|10282.1|10281.5|10285.4|10284.8|10285.5|10284.9|10281.6|10281|90
1737337500000|2025-01-20 01:45:00|10285.5|10284.9|10286.8|10286.2|10287.9|10287.3|10285|10284.4|125
1737337800000|2025-01-20 01:50:00|10286.9|10286.3|10287.5|10286.9|10288.1|10287.5|10285.9|10285.3|173
1737338100000|2025-01-20 01:55:00|10287.6|10287|10291|10290.4|10293.2|10292.6|10287.6|10287|215
1737338400000|2025-01-20 02:00:00|10291.2|10290.6|10289.7|10289.1|10291.5|10290.9|10289.7|10289|142
1737338700000|2025-01-20 02:05:00|10289.6|10289|10290.7|10290.1|10290.9|10290.3|10287.7|10287.1|130
1737339000000|2025-01-20 02:10:00|10290.8|10290.2|10290.8|10290.2|10291.7|10291.1|10290.1|10289.5|91
1737339300000|2025-01-20 02:15:00|10290.9|10290.3|10289.1|10288.5|10291.9|10291.3|10288.9|10288.3|112
1737339600000|2025-01-20 02:20:00|10289|10288.4|10289.6|10289|10289.7|10289.1|10288.8|10288.2|65
1737339900000|2025-01-20 02:25:00|10289.7|10289.1|10288|10287.4|10289.8|10289.2|10287.4|10286.6|97
1737340200000|2025-01-20 02:30:00|10287.9|10287.3|10289.8|10289.2|10290.4|10289.8|10287.7|10287.1|85
1737340500000|2025-01-20 02:35:00|10289.9|10289.3|10292.1|10291.5|10292.6|10292|10289.9|10289.3|91
1737340800000|2025-01-20 02:40:00|10292.2|10291.6|10291.4|10290.8|10292.3|10291.7|10290.3|10289.7|95
1737341100000|2025-01-20 02:45:00|10291.2|10290.6|10289.8|10289.2|10291.4|10290.8|10289.5|10288.9|88
1737341400000|2025-01-20 02:50:00|10289.9|10289.3|10289.7|10289.1|10289.9|10289.3|10288.5|10287.9|90
1737341700000|2025-01-20 02:55:00|10289.6|10289|10291.4|10290.8|10291.8|10291.2|10288.2|10287.6|116
1737342000000|2025-01-20 03:00:00|10291.3|10290.7|10294.1|10293.5|10294.2|10293.6|10291.2|10290.6|98
1737342300000|2025-01-20 03:05:00|10294|10293.4|10293.4|10292.8|10295.4|10294.8|10292.8|10292.2|97
1737342600000|2025-01-20 03:10:00|10293.3|10292.7|10295|10294.4|10295.5|10294.9|10293.2|10292.6|76
1737342900000|2025-01-20 03:15:00|10295.1|10294.5|10295.9|10295.3|10296.5|10295.9|10295.1|10294.5|46
1737343200000|2025-01-20 03:20:00|10295.8|10295.2|10295.6|10295|10295.8|10295.2|10294.5|10293.9|72
1737343500000|2025-01-20 03:25:00|10295.4|10294.8|10295.9|10295.3|10296.2|10295.6|10294.8|10294.2|68
1737343800000|2025-01-20 03:30:00|10296|10295.4|10299.2|10298.6|10300.9|10300.3|10295.8|10295.2|111
1737344100000|2025-01-20 03:35:00|10299.3|10298.7|10296.8|10296.2|10299.7|10299.1|10296|10295.2|129
1737344400000|2025-01-20 03:40:00|10296.7|10296.1|10297.5|10296.9|10298.9|10298.3|10296|10295.4|116
1737344700000|2025-01-20 03:45:00|10297.6|10297|10300.2|10299.6|10300.4|10299.8|10297.4|10296.8|103
1737345000000|2025-01-20 03:50:00|10300.4|10299.8|10303|10302.4|10303.1|10302.5|10300.4|10299.8|109
1737345300000|2025-01-20 03:55:00|10302.8|10302.2|10306.4|10305.8|10306.7|10306.1|10302.7|10302|146
1737345600000|2025-01-20 04:00:00|10306.6|10306|10307.3|10306.7|10307.5|10306.8|10305|10304.2|120
1737345900000|2025-01-20 04:05:00|10307.4|10306.8|10304|10303.4|10307.6|10306.9|10303.7|10303.1|131
1737346200000|2025-01-20 04:10:00|10303.9|10303.3|10305.4|10304.8|10305.6|10304.8|10303.9|10303.3|85
1737346500000|2025-01-20 04:15:00|10305.5|10304.9|10305.3|10304.7|10306.2|10305.6|10304.6|10304|72
1737346800000|2025-01-20 04:20:00|10305.2|10304.6|10305.1|10304.5|10305.6|10305|10304.8|10304.2|55
1737347100000|2025-01-20 04:25:00|10305.2|10304.6|10304.1|10303.5|10305.2|10304.6|10303.5|10302.9|44
1737347400000|2025-01-20 04:30:00|10303.6|10303|10302.7|10302.1|10304.3|10303.7|10302.5|10301.9|57
1737347700000|2025-01-20 04:35:00|10302.8|10302.2|10303|10302.4|10303.2|10302.6|10302.8|10302.2|29
1737348000000|2025-01-20 04:40:00|10303.2|10302.6|10303.2|10302.6|10304.4|10303.8|10302.7|10302.1|56
1737348300000|2025-01-20 04:45:00|10303.3|10302.7|10303.3|10302.7|10303.3|10302.7|10302.9|10302.3|16
1737348600000|2025-01-20 04:50:00|10303.2|10302.6|10303.3|10302.7|10303.3|10302.7|10302.2|10301.6|56
1737348900000|2025-01-20 04:55:00|10303.2|10302.6|10304.6|10304|10304.6|10304|10303.1|10302.5|43
1737349200000|2025-01-20 05:00:00|10304.7|10304.1|10303.8|10303.2|10305.6|10305|10303.6|10303|64
1737349500000|2025-01-20 05:05:00|10303.9|10303.3|10303.7|10303.1|10304.5|10303.9|10303.2|10302.6|65
1737349800000|2025-01-20 05:10:00|10303.8|10303.2|10303.7|10303.1|10304.7|10304.1|10303.7|10303.1|67
1737350100000|2025-01-20 05:15:00|10303.8|10303.2|10303.1|10302.5|10303.9|10303.3|10302.4|10301.8|56
1737350400000|2025-01-20 05:20:00|10303.2|10302.6|10303.5|10302.9|10303.8|10303.2|10303|10302.4|77
1737350700000|2025-01-20 05:25:00|10303.7|10303.1|10303.2|10302.6|10303.9|10303.3|10302.4|10301.8|55
1737351000000|2025-01-20 05:30:00|10303.1|10302.5|10303.4|10302.8|10303.5|10302.9|10302.6|10302|46
1737351300000|2025-01-20 05:35:00|10303.3|10302.7|10304.8|10304.2|10304.8|10304.2|10303.2|10302.6|46
1737351600000|2025-01-20 05:40:00|10304.9|10304.3|10306.3|10305.7|10306.7|10306.1|10304.7|10304.1|66
1737351900000|2025-01-20 05:45:00|10306.2|10305.6|10306.7|10306.1|10306.8|10306.2|10305.3|10304.7|56
1737352200000|2025-01-20 05:50:00|10306.6|10306|10304.3|10303.7|10306.6|10306|10304.2|10303.6|56
1737352500000|2025-01-20 05:55:00|10304.4|10303.8|10302.9|10302.3|10304.8|10304.2|10302.2|10301.6|165
1737352800000|2025-01-20 06:00:00|10302.8|10302.2|10300.4|10299.5|10302.9|10302.3|10300.2|10299.5|153
1737353100000|2025-01-20 06:05:00|10300.5|10299.9|10302.2|10301.6|10302.7|10301.8|10299.9|10299.3|189
1737353400000|2025-01-20 06:10:00|10302|10301.4|10302.2|10301.3|10303.7|10303.1|10301.8|10301.2|105
1737353700000|2025-01-20 06:15:00|10302.1|10301.5|10302.1|10301.5|10302.5|10301.9|10300.7|10300.1|78
1737354000000|2025-01-20 06:20:00|10302.2|10301.6|10303.7|10303.1|10303.7|10303.1|10302.1|10301.5|78
1737354300000|2025-01-20 06:25:00|10303.6|10303|10306.6|10306|10306.6|10306|10303.5|10302.9|91
1737354600000|2025-01-20 06:30:00|10306.8|10306.2|10307.9|10307.3|10308.2|10307.6|10305.4|10304.8|85
1737354900000|2025-01-20 06:35:00|10307.8|10307.2|10304.7|10304.1|10307.9|10307.3|10304.6|10304|97
1737355200000|2025-01-20 06:40:00|10304.6|10304|10303.1|10302.5|10304.8|10304.2|10302.9|10302.3|79
1737355500000|2025-01-20 06:45:00|10303.2|10302.6|10305.2|10304.6|10306.4|10305.8|10302.8|10302.2|63
1737355800000|2025-01-20 06:50:00|10305.1|10304.5|10312.4|10311.8|10312.5|10311.9|10304|10303.4|205
1737356100000|2025-01-20 06:55:00|10312.6|10312|10310.8|10310.2|10319.2|10318.6|10310.4|10309.7|280
1737356400000|2025-01-20 07:00:00|10310.9|10310.3|10310.1|10309.5|10312.3|10311.7|10309|10308.1|281
1737356700000|2025-01-20 07:05:00|10310.3|10309.7|10308.2|10307.6|10310.5|10309.9|10307.5|10306.6|167
1737357000000|2025-01-20 07:10:00|10308.3|10307.7|10308.3|10307.7|10312|10311.4|10307.4|10306.6|200
1737357300000|2025-01-20 07:15:00|10308.2|10307.6|10307.3|10306.7|10308.9|10308.3|10307.1|10306.5|107
1737357600000|2025-01-20 07:20:00|10307.2|10306.6|10309.7|10309.1|10309.8|10309.2|10306.2|10305.6|104
1737357900000|2025-01-20 07:25:00|10309.8|10309.2|10310.7|10310.1|10313.1|10312.5|10309.1|10308.5|159
1737358200000|2025-01-20 07:30:00|10311.2|10310.6|10308.2|10307.6|10312.7|10312.1|10308.1|10307.5|147
1737358500000|2025-01-20 07:35:00|10308.6|10308|10312.3|10311.7|10312.9|10312.3|10308.5|10307.9|173
1737358800000|2025-01-20 07:40:00|10312.4|10311.8|10317.7|10317.1|10318.1|10317.5|10312.3|10311.7|227
1737359100000|2025-01-20 07:45:00|10317.6|10317|10315.2|10314.6|10318.8|10318.2|10315|10314.4|203
1737359400000|2025-01-20 07:50:00|10314.8|10314.2|10313.1|10312.5|10314.8|10314.2|10312.1|10311.5|132
1737359700000|2025-01-20 07:55:00|10313|10312.4|10316.9|10316.3|10317.3|10316.7|10311.8|10311.2|226
1737360000000|2025-01-20 08:00:00|10317.1|10316.5|10315.3|10314.7|10318|10317.4|10312.4|10311.8|311
1737360300000|2025-01-20 08:05:00|10315.1|10314.5|10315.7|10315.1|10316.6|10316|10311.6|10311|294
1737360600000|2025-01-20 08:10:00|10315.6|10315|10315|10314.4|10317.2|10316.6|10312.9|10312.3|241
1737360900000|2025-01-20 08:15:00|10315.1|10314.5|10313.3|10312.4|10316.7|10316.1|10312.2|10311.6|255
1737361200000|2025-01-20 08:20:00|10313.2|10312.3|10312.5|10311.9|10314.7|10314.1|10311.6|10311|221
1737361500000|2025-01-20 08:25:00|10312.6|10312|10309.7|10309.1|10312.8|10312.2|10307.4|10306.6|219
1737361800000|2025-01-20 08:30:00|10310.4|10309.8|10309.1|10308.5|10312.5|10311.9|10308.4|10307.8|243
1737362100000|2025-01-20 08:35:00|10309.2|10308.6|10311.8|10311.2|10312.1|10311.5|10307.5|10306.9|288
1737362400000|2025-01-20 08:40:00|10312.2|10311.6|10311.6|10311|10314.1|10313.5|10310.2|10309.6|240
1737362700000|2025-01-20 08:45:00|10311.7|10311.1|10311.4|10310.5|10312.8|10312.2|10310.6|10310|206
1737363000000|2025-01-20 08:50:00|10311.5|10310.6|10308.3|10307.7|10313.2|10312.6|10308.1|10307.5|194
1737363300000|2025-01-20 08:55:00|10308.1|10307.5|10310.2|10309.6|10310.3|10309.7|10307.7|10307.1|214
1737363600000|2025-01-20 09:00:00|10310.3|10309.7|10313.8|10313.2|10315.8|10315.2|10309.9|10309.3|335
1737363900000|2025-01-20 09:05:00|10313.3|10312.7|10317|10316.4|10317.3|10316.7|10312.4|10311.8|307
1737364200000|2025-01-20 09:10:00|10317.1|10316.5|10314.1|10313.5|10317.3|10316.7|10313.5|10312.9|264
1737364500000|2025-01-20 09:15:00|10313.2|10312.6|10307.1|10306.5|10313.5|10312.9|10306.4|10305.8|244
1737364800000|2025-01-20 09:20:00|10306.7|10306.1|10307.2|10306.6|10308.2|10307.6|10305.7|10305.1|215
1737365100000|2025-01-20 09:25:00|10307.3|10306.7|10309.7|10309.1|10310.3|10309.6|10307.3|10306.7|170
1737365400000|2025-01-20 09:30:00|10309.6|10309|10307.9|10307.3|10312.9|10312.3|10307.5|10306.9|242
1737365700000|2025-01-20 09:35:00|10308|10307.4|10307.1|10306.5|10309.7|10309.1|10305.4|10304.8|223
1737366000000|2025-01-20 09:40:00|10306.7|10306.1|10309.7|10309.1|10310.5|10309.9|10306.2|10305.6|252
1737366300000|2025-01-20 09:45:00|10309.9|10309.3|10308.5|10307.9|10311|10310.4|10308.4|10307.8|172
1737366600000|2025-01-20 09:50:00|10308.4|10307.8|10309.2|10308.6|10309.6|10309|10307.2|10306.6|153
1737366900000|2025-01-20 09:55:00|10309.1|10308.5|10306.6|10306|10309.9|10309.3|10305.5|10304.9|366
1737367200000|2025-01-20 10:00:00|10306.9|10306.3|10312.7|10312.1|10312.7|10312.1|10306.9|10306.3|222
1737367500000|2025-01-20 10:05:00|10312.5|10311.9|10313.2|10312.6|10316.2|10315.6|10310.6|10310|257
1737367800000|2025-01-20 10:10:00|10313.1|10312.5|10315.2|10314.6|10315.5|10314.9|10313.1|10312.5|145
1737368100000|2025-01-20 10:15:00|10315.3|10314.7|10317|10316.4|10318.4|10317.8|10315.3|10314.7|135
1737368400000|2025-01-20 10:20:00|10317.1|10316.5|10315.1|10314.5|10318|10317.4|10315|10314.4|164
1737368700000|2025-01-20 10:25:00|10315|10314.4|10316.7|10316.1|10316.7|10316.1|10313.7|10313.1|167
1737369000000|2025-01-20 10:30:00|10316.8|10316.2|10321.8|10321.2|10322.6|10322|10316.3|10315.7|138
1737369300000|2025-01-20 10:35:00|10321.9|10321.3|10319.9|10319|10322.8|10322.2|10319.9|10319|131
1737369600000|2025-01-20 10:40:00|10319.8|10318.9|10318.5|10317.6|10319.8|10318.9|10317.2|10316.5|129
1737369900000|2025-01-20 10:45:00|10318.4|10317.5|10316.5|10315.9|10319.8|10319.2|10316.5|10315.7|147
1737370200000|2025-01-20 10:50:00|10316.6|10316|10314.6|10314|10317.2|10316.6|10314.4|10313.8|136
1737370500000|2025-01-20 10:55:00|10314.9|10314.3|10315.4|10314.8|10316.1|10315.5|10312.8|10312.2|146
1737370800000|2025-01-20 11:00:00|10315.5|10314.9|10320.2|10319.6|10321.1|10320.5|10313.5|10312.9|142
1737371100000|2025-01-20 11:05:00|10320.5|10319.9|10319.8|10319.2|10320.5|10319.9|10317.7|10317.1|108
1737371400000|2025-01-20 11:10:00|10319.9|10319.3|10323.1|10322.5|10323.8|10323.2|10319.1|10318.5|153
1737371700000|2025-01-20 11:15:00|10323|10322.4|10324.2|10323.6|10325.3|10324.7|10320.9|10320.3|156
1737372000000|2025-01-20 11:20:00|10323.7|10323.1|10319.3|10318.7|10324.3|10323.7|10318.6|10318|114
1737372300000|2025-01-20 11:25:00|10319.2|10318.6|10321.6|10321|10322.5|10321.9|10319.2|10318.6|161
1737372600000|2025-01-20 11:30:00|10321.5|10320.9|10320.8|10320.2|10321.8|10321.2|10318.4|10317.8|164
1737372900000|2025-01-20 11:35:00|10320.4|10319.8|10321.5|10320.9|10321.9|10321.3|10318.9|10318.3|142
1737373200000|2025-01-20 11:40:00|10321.2|10320.6|10322.8|10321.9|10322.8|10322|10319.3|10318.7|178
1737373500000|2025-01-20 11:45:00|10322.9|10322.3|10323.1|10322.5|10323.6|10323|10321.7|10321.1|102
1737373800000|2025-01-20 11:50:00|10323.2|10322.6|10324.8|10324.2|10325.6|10325|10321.9|10321.3|110
1737374100000|2025-01-20 11:55:00|10324.6|10324|10326.3|10325.7|10326.8|10326.2|10324.4|10323.8|109
1737374400000|2025-01-20 12:00:00|10326.4|10325.8|10324.7|10324.1|10326.7|10326.1|10323.5|10322.9|142
1737374700000|2025-01-20 12:05:00|10324.8|10324.2|10321.1|10320.5|10325.7|10325.1|10320.6|10320|113
1737375000000|2025-01-20 12:10:00|10321.2|10320.6|10320.6|10320|10322.2|10321.6|10320.2|10319.6|123
1737375300000|2025-01-20 12:15:00|10320.9|10320.3|10321.3|10320.7|10321.4|10320.8|10317.7|10317.1|197
1737375600000|2025-01-20 12:20:00|10321.2|10320.6|10318.9|10318.3|10322.5|10321.9|10318.7|10318.1|96
1737375900000|2025-01-20 12:25:00|10318.8|10318.2|10315.5|10314.9|10320.3|10319.7|10315.4|10314.8|182
1737376200000|2025-01-20 12:30:00|10315.6|10315|10320.9|10320.3|10321|10320.4|10315.6|10315|185
1737376500000|2025-01-20 12:35:00|10320.8|10320.2|10323.9|10323.3|10324.1|10323.5|10319.2|10318.6|163
1737376800000|2025-01-20 12:40:00|10323.7|10323.1|10322.8|10322.2|10326|10325.4|10322.2|10321.6|195
1737377100000|2025-01-20 12:45:00|10322.4|10321.8|10320.8|10320.2|10323.5|10322.9|10319.7|10319.1|191
1737377400000|2025-01-20 12:50:00|10320.6|10320|10319.5|10318.9|10322.2|10321.6|10318.7|10317.9|196
1737377700000|2025-01-20 12:55:00|10319.6|10319|10320.6|10320|10321.2|10320.6|10318.3|10317.7|194
1737378000000|2025-01-20 13:00:00|10320.1|10319.5|10317.8|10317.2|10320.2|10319.6|10316.2|10315.6|226
1737378300000|2025-01-20 13:05:00|10317.7|10317.1|10316.7|10316.1|10317.9|10317.3|10315.3|10314.7|155
1737378600000|2025-01-20 13:10:00|10316.9|10316.3|10317.6|10317|10318.3|10317.7|10315.6|10315|159
1737378900000|2025-01-20 13:15:00|10317.4|10316.8|10314|10313.4|10318.6|10318|10314|10313.4|145
1737379200000|2025-01-20 13:20:00|10313.8|10313.2|10316.3|10315.7|10316.8|10316.2|10312.5|10311.9|155
1737379500000|2025-01-20 13:25:00|10316.1|10315.5|10314.1|10313.5|10316.1|10315.5|10313.4|10312.8|177
1737379800000|2025-01-20 13:30:00|10314.2|10313.6|10399|10395.5|10399|10396.7|10308.6|10307.7|2406
1737380100000|2025-01-20 13:35:00|10399.4|10395.9|10371.6|10370.3|10399.4|10397.8|10366.8|10365.5|1959
1737380400000|2025-01-20 13:40:00|10371.4|10370|10381.1|10380.2|10384.7|10383.8|10364.6|10363.7|1391
1737380700000|2025-01-20 13:45:00|10381.8|10380.5|10394.7|10393.8|10396.6|10395.7|10380.5|10379.6|1224
1737381000000|2025-01-20 13:50:00|10394.6|10393.7|10390.5|10389.9|10399.3|10398.4|10384.7|10383.8|1121
1737381300000|2025-01-20 13:55:00|10390.6|10390|10398.4|10397.8|10400.5|10399.5|10390.1|10389.2|1031
1737381600000|2025-01-20 14:00:00|10398.2|10397.3|10395.1|10394.5|10405.3|10404.4|10395|10394.4|930
1737381900000|2025-01-20 14:05:00|10395.2|10394.3|10386.5|10385.6|10395.5|10394.8|10383|10382|1033
1737382200000|2025-01-20 14:10:00|10386.2|10385.7|10390.4|10389.8|10391.7|10391.1|10379.9|10379.2|819
1737382500000|2025-01-20 14:15:00|10390.3|10389.7|10393.4|10392.8|10403.5|10402.9|10390.1|10389.5|685
1737382800000|2025-01-20 14:20:00|10393.5|10392.9|10398.6|10398|10401.7|10401.1|10389.5|10388.9|601
1737383100000|2025-01-20 14:25:00|10398.7|10398.1|10400.2|10399.6|10402.3|10401.7|10394.2|10393.6|492
1737383400000|2025-01-20 14:30:00|10400.3|10399.7|10403.9|10403.3|10403.9|10403.3|10395|10394.4|572
1737383700000|2025-01-20 14:35:00|10403.6|10403|10392.7|10392.1|10403.9|10403.3|10391.1|10390.5|514
1737384000000|2025-01-20 14:40:00|10392.6|10392|10425.8|10424.9|10430.8|10430.2|10387.5|10386.9|1573
1737384300000|2025-01-20 14:45:00|10425.7|10424.8|10425.3|10424.4|10428.2|10427.6|10417.5|10416.6|972
1737384600000|2025-01-20 14:50:00|10425.4|10424.5|10418.7|10418.1|10425.5|10424.6|10416.9|10416|699
1737384900000|2025-01-20 14:55:00|10418.8|10418.2|10415.3|10414.7|10421.7|10421.1|10407.7|10407.1|766
1737385200000|2025-01-20 15:00:00|10415.2|10414.6|10418.5|10417.9|10420.7|10420.1|10409|10408.1|627
1737385500000|2025-01-20 15:05:00|10418.7|10418.1|10420.3|10419.7|10423.9|10423.3|10412.6|10412|461
1737385800000|2025-01-20 15:10:00|10420.2|10419.6|10425.9|10425.3|10429.9|10429.1|10420|10419.4|445
1737386100000|2025-01-20 15:15:00|10426.7|10426.1|10425|10424.4|10427.9|10427.3|10415.1|10414.5|490
1737386400000|2025-01-20 15:20:00|10425.5|10424.9|10422.8|10422.2|10430.3|10429.7|10419.9|10419.3|500
1737386700000|2025-01-20 15:25:00|10423.2|10422.6|10403.7|10403.1|10423.2|10422.6|10399.2|10398.6|717
1737387000000|2025-01-20 15:30:00|10403.2|10402.6|10406.7|10406.1|10409.9|10409.2|10399.3|10398.7|595
1737387300000|2025-01-20 15:35:00|10406.8|10406.2|10399.4|10398.8|10407.3|10406.7|10396|10395.4|648
1737387600000|2025-01-20 15:40:00|10399.3|10398.7|10388.6|10388|10399.3|10398.7|10388.5|10387.9|634
1737387900000|2025-01-20 15:45:00|10388.7|10388.1|10391.4|10390.8|10393.4|10392.8|10385.2|10384.6|605
1737388200000|2025-01-20 15:50:00|10391.2|10390.6|10400|10399.4|10400.2|10399.6|10390|10389.4|464
1737388500000|2025-01-20 15:55:00|10400.1|10399.5|10400.8|10400.2|10403.3|10402.7|10399.7|10399.1|420
1737388800000|2025-01-20 16:00:00|10400.9|10400.3|10400.7|10400.1|10406.2|10405.6|10397.5|10396.9|472
1737389100000|2025-01-20 16:05:00|10401|10400.4|10398.5|10397.9|10402.9|10402.3|10396.6|10396|211
1737389400000|2025-01-20 16:10:00|10398.2|10397.6|10395.6|10395|10399.9|10399.3|10391|10390.4|398
1737389700000|2025-01-20 16:15:00|10396.6|10396|10393.1|10392.5|10396.9|10396.3|10391|10390.4|297
1737390000000|2025-01-20 16:20:00|10393.4|10392.8|10399.4|10398.8|10399.8|10399.2|10392.3|10391.7|305
1737390300000|2025-01-20 16:25:00|10399.5|10398.9|10402.9|10402.3|10403.4|10402.8|10397.9|10397.3|244
1737390600000|2025-01-20 16:30:00|10402.6|10402|10404|10403.4|10404.6|10404|10401.5|10400.9|195
1737390900000|2025-01-20 16:35:00|10403.9|10403.3|10398.1|10397.5|10403.9|10403.3|10396.6|10396|182
1737391200000|2025-01-20 16:40:00|10398|10397.4|10400.2|10399.6|10400.7|10400.1|10397.2|10396.6|145
1737391500000|2025-01-20 16:45:00|10399.8|10399.2|10400.8|10400.2|10401.6|10401|10398.6|10398|162
1737391800000|2025-01-20 16:50:00|10400.9|10400.3|10399.1|10398.5|10401.7|10401.1|10399.1|10398.5|127
1737392100000|2025-01-20 16:55:00|10399.6|10399|10398.8|10398.2|10400.3|10399.7|10397.1|10396.5|120
1737392400000|2025-01-20 17:00:00|10398.7|10398.1|10390.3|10389.7|10398.8|10398.2|10389.7|10389.1|317
1737392700000|2025-01-20 17:05:00|10390.4|10389.8|10385.3|10384.7|10391.4|10390.8|10385.2|10384.6|250
1737393000000|2025-01-20 17:10:00|10385.4|10384.8|10377.1|10376.5|10386.8|10386.2|10376.4|10375.8|310
1737393300000|2025-01-20 17:15:00|10377|10376.4|10381.1|10380.5|10383.3|10382.7|10372.9|10372|339
1737393600000|2025-01-20 17:20:00|10381|10380.4|10370.6|10369.7|10385.1|10384.5|10370.6|10369.3|297
1737393900000|2025-01-20 17:25:00|10369.7|10368.3|10370.8|10369.9|10375.8|10374.9|10353.9|10353|1223
1737394200000|2025-01-20 17:30:00|10370.2|10369.3|10390.1|10389.2|10390.1|10389.2|10370.2|10369.3|508
1737394500000|2025-01-20 17:35:00|10390.2|10389.3|10397.9|10397|10403.2|10402.3|10383.1|10382.2|558
1737394800000|2025-01-20 17:40:00|10397.8|10396.9|10390.3|10389.7|10397.9|10397|10384.7|10384.1|468
1737395100000|2025-01-20 17:45:00|10390.2|10389.6|10389.8|10389.2|10391.3|10390.4|10387.4|10386.7|172
1737395400000|2025-01-20 17:50:00|10389.7|10389.1|10389.2|10388.6|10392.8|10392.1|10387.7|10386.8|175
1737395700000|2025-01-20 17:55:00|10389.1|10388.5|10386.2|10385.3|10389.1|10388.5|10383.4|10382.7|225
1737396000000|2025-01-20 18:00:00|10386|10385.4|10389.7|10389.1|10390.7|10389.9|10385.3|10384.5|128
1737396300000|2025-01-20 18:05:00|10389.9|10389.3|10391.8|10390.9|10393.5|10392.6|10389.9|10389.3|105
1737396600000|2025-01-20 18:10:00|10392|10391.1|10387.3|10386.7|10393.3|10391.8|10387.3|10386.5|91
1737396900000|2025-01-20 18:15:00|10387.6|10386.6|10388|10387.1|10390|10389.3|10387.2|10386.3|68
1737397200000|2025-01-20 18:20:00|10388.2|10387.3|10384.8|10383.9|10388.4|10387.5|10383.9|10383.1|96
1737397500000|2025-01-20 18:25:00|10384.9|10384|10386.3|10385.7|10386.3|10385.7|10384.4|10383.8|50
1737397800000|2025-01-20 18:30:00|10386.7|10386.1|10388.3|10387.7|10390.6|10389.8|10385.5|10384.6|94
1737398100000|2025-01-20 18:35:00|10388.4|10387.8|10385.9|10385.3|10388.8|10388.1|10383.7|10383.1|79
1737398400000|2025-01-20 18:40:00|10386|10385.4|10388.9|10388.3|10389.8|10389.2|10386|10385.4|61
1737398700000|2025-01-20 18:45:00|10388.8|10388.2|10386.9|10386.3|10388.9|10388.3|10385.1|10384.5|74
1737399000000|2025-01-20 18:50:00|10386.8|10386.2|10387.9|10387.3|10387.9|10387.3|10386.8|10386.2|52
1737399300000|2025-01-20 18:55:00|10388.3|10387.7|10396.9|10396.3|10397|10396.4|10388.3|10387.7|115
1737399600000|2025-01-20 19:00:00|10397|10396.4|10396.7|10396.1|10400|10399.4|10395.5|10394.7|131
1737399900000|2025-01-20 19:05:00|10396.9|10396.3|10394.7|10394.1|10397.7|10397.1|10394.4|10393.6|54
1737400200000|2025-01-20 19:10:00|10394.6|10394|10393.8|10393.2|10394.6|10394|10393.4|10392.8|37
1737400500000|2025-01-20 19:15:00|10393.9|10393.3|10393.9|10393.3|10393.9|10393.3|10392.4|10391.8|30
1737400800000|2025-01-20 19:20:00|10394.1|10393.5|10392.4|10391.8|10394.1|10393.5|10391|10390.1|24
1737401100000|2025-01-20 19:25:00|10392.5|10391.9|10395|10394.1|10395.2|10394.6|10392.4|10391.7|32
1737401400000|2025-01-20 19:30:00|10395.2|10394.6|10396.2|10395.3|10396.2|10395.4|10394.6|10393.9|53
1737401700000|2025-01-20 19:35:00|10396.1|10395.2|10396.2|10395.3|10396.4|10395.6|10396|10395.2|17
1737402000000|2025-01-20 19:40:00|10396.3|10395.4|10402.3|10401.7|10402.5|10401.7|10396.2|10395.3|104
1737402300000|2025-01-20 19:45:00|10402.4|10401.8|10415.7|10415.1|10418.5|10417.6|10402.4|10401.5|257
1737402600000|2025-01-20 19:50:00|10415.6|10415|10420.3|10419.7|10423.8|10423|10415.1|10414.3|248
1737402900000|2025-01-20 19:55:00|10419.9|10419.3|10421.2|10420.3|10421.7|10420.9|10414.5|10413.6|250
1737403200000|2025-01-20 20:00:00|10420.7|10419.8|10427.1|10426.2|10427.2|10426.3|10417.3|10416.7|234
1737403500000|2025-01-20 20:05:00|10427.2|10426.3|10428.1|10427.2|10429.4|10428.5|10426|10425.1|171
1737403800000|2025-01-20 20:10:00|10428|10427.1|10429.7|10428.8|10434.8|10433.9|10425.4|10424.5|237
1737404100000|2025-01-20 20:15:00|10428.7|10427.8|10417.6|10417|10429.7|10428.8|10417.2|10416.6|271
1737404400000|2025-01-20 20:20:00|10417.7|10417.1|10416|10415.4|10419.7|10419.1|10415|10414.1|126
1737404700000|2025-01-20 20:25:00|10416.1|10415.2|10415|10414.1|10416.5|10415.8|10413.2|10412.3|121
1737405000000|2025-01-20 20:30:00|10414.9|10414|10418.1|10417.2|10419.1|10418.2|10412.6|10411.7|108
1737405300000|2025-01-20 20:35:00|10418.2|10417.3|10422.6|10421.7|10425.1|10424.5|10418|10417.1|160
1737405600000|2025-01-20 20:40:00|10422.7|10421.8|10415.3|10414.4|10422.9|10422|10415.2|10414.3|116
1737405900000|2025-01-20 20:45:00|10415.1|10414.2|10414.5|10413.6|10415.6|10414.7|10412.4|10411.5|95
1737406200000|2025-01-20 20:50:00|10414.6|10413.7|10417.6|10416.7|10417.6|10416.7|10413.9|10413|55
1737406500000|2025-01-20 20:55:00|10417.1|10416.2|10416.4|10415.8|10417.7|10416.8|10416.4|10415.5|56
1737406800000|2025-01-20 21:00:00|10416.3|10415.7|10414.8|10413.9|10416.3|10415.7|10412.5|10411.6|85
1737407100000|2025-01-20 21:05:00|10414.7|10413.8|10414.9|10414|10416.8|10416|10413.7|10412.8|79
1737407400000|2025-01-20 21:10:00|10415.1|10414.2|10419.5|10418.6|10419.7|10418.8|10415|10414.1|82
1737407700000|2025-01-20 21:15:00|10419.8|10418.9|10415.9|10415|10419.8|10418.9|10415.5|10414.6|79
1737408000000|2025-01-20 21:20:00|10416.1|10415.2|10415|10414.1|10416.8|10415.9|10414.9|10414|68
1737408300000|2025-01-20 21:25:00|10415.1|10414.2|10415|10414.1|10415.6|10414.7|10414.3|10413.4|47
1737408600000|2025-01-20 21:30:00|10414.9|10414|10412.7|10411.8|10414.9|10414.1|10412.7|10411.8|72
1737408900000|2025-01-20 21:35:00|10412.8|10411.9|10413.6|10412.7|10414|10413.1|10410.4|10409.5|91
1737409200000|2025-01-20 21:40:00|10413.5|10412.9|10414.6|10413.7|10415.5|10414.6|10413.5|10412.7|54
1737409500000|2025-01-20 21:45:00|10414.3|10413.4|10414.6|10413.7|10414.8|10413.9|10413|10412.1|100
1737409800000|2025-01-20 21:50:00|10414.7|10413.8|10414.4|10413.5|10414.8|10413.9|10412.6|10411.7|69
1737410100000|2025-01-20 21:55:00|10414.7|10413.2|10418.8|10413.1|10419|10415.9|10414.6|10412.6|320
1737410400000|2025-01-20 22:00:00|10419.2|10412.6|10414.3|10407.7|10419.5|10412.9|10414.3|10407.7|20
1737410700000|2025-01-20 22:05:00|10413.6|10407|10420.9|10414.3|10424.3|10417.7|10413.6|10407|42
1737411000000|2025-01-20 22:10:00|10420.8|10414.2|10421.4|10414.8|10422.4|10415.8|10420.7|10414.1|26
1737411300000|2025-01-20 22:15:00|10421|10414.4|10419.4|10412.8|10421|10414.4|10419.4|10412.8|26
1737411600000|2025-01-20 22:20:00|10419.5|10412.9|10417.2|10410.6|10419.7|10413.1|10417.1|10410.5|21
1737411900000|2025-01-20 22:25:00|10416.8|10410.2|10418.5|10411.9|10418.5|10411.9|10416.1|10409.5|18
1737412200000|2025-01-20 22:30:00|10418.6|10412|10418.3|10411.7|10419.2|10412.6|10418.1|10411.5|42
1737412500000|2025-01-20 22:35:00|10418.4|10411.8|10418.5|10411.9|10419.2|10412.6|10416|10409.4|86
1737412800000|2025-01-20 22:40:00|10418.6|10412|10418.8|10412.2|10418.8|10412.2|10417.6|10411|44
1737413100000|2025-01-20 22:45:00|10418.9|10412.3|10417.1|10410.5|10419.1|10412.5|10417.1|10410.5|30
1737413400000|2025-01-20 22:50:00|10417|10410.4|10418.4|10411.8|10418.7|10412.1|10415.9|10409.3|89
1737413700000|2025-01-20 22:55:00|10418.3|10411.7|10418.3|10411.7|10418.9|10412.3|10417.7|10411.1|68
1737414000000|2025-01-20 23:00:00|10418.5|10411.9|10417.9|10415.9|10419.8|10416.7|10414.2|10410.4|201
1737414300000|2025-01-20 23:05:00|10417.6|10416.2|10424.7|10424.1|10426.2|10425.4|10417.3|10415.9|134
1737414600000|2025-01-20 23:10:00|10423.7|10423.1|10421.9|10421|10425.1|10424.2|10421.4|10420.7|118
1737414900000|2025-01-20 23:15:00|10422|10421.1|10423.2|10422.3|10423.7|10422.9|10420.1|10419.5|208
1737415200000|2025-01-20 23:20:00|10423.3|10422.4|10422.4|10421.8|10424.7|10424|10420|10419.1|237
1737415500000|2025-01-20 23:25:00|10422.2|10421.6|10419.1|10418.2|10422.4|10421.8|10416.3|10415.7|181
1737415800000|2025-01-20 23:30:00|10418.8|10417.9|10416.3|10415.7|10419.2|10418.3|10415.4|10414.6|218
1737416100000|2025-01-20 23:35:00|10415.7|10415.1|10413.9|10413.3|10417.1|10416.5|10411.3|10410.7|226
1737416400000|2025-01-20 23:40:00|10414|10413.4|10421|10420.4|10421.1|10420.5|10414|10413.3|241
1737416700000|2025-01-20 23:45:00|10420.9|10420.3|10423.6|10422.7|10424.3|10423.5|10419.1|10418.5|178
1737417000000|2025-01-20 23:50:00|10423.2|10422.3|10421.7|10421.1|10423.5|10422.9|10420.6|10420|255
1737417300000|2025-01-20 23:55:00|10421.8|10421.2|10421.3|10420.7|10422.3|10421.7|10420.3|10419.7|136
1737417600000|2025-01-21 00:00:00|10421.4|10420.8|10427.1|10426.2|10428.7|10427.8|10420.1|10419.4|297
1737417900000|2025-01-21 00:05:00|10427|10426.1|10429.2|10428.3|10430.5|10429.6|10426.8|10425.9|301
1737418200000|2025-01-21 00:10:00|10429.1|10428.2|10427.8|10427.2|10434.7|10434.1|10427.6|10426.7|307
1737418500000|2025-01-21 00:15:00|10427.7|10427.1|10429|10428.4|10430.7|10429.8|10424.5|10423.6|314
1737418800000|2025-01-21 00:20:00|10429.8|10429.2|10429.7|10429.1|10433.4|10432.5|10428.4|10427.8|294
1737419100000|2025-01-21 00:25:00|10429.6|10429|10428.9|10428.3|10432.6|10431.8|10428.6|10427.7|363
1737419400000|2025-01-21 00:30:00|10429.1|10428.2|10425.2|10424.6|10430.9|10430.3|10423.9|10423.3|441
1737419700000|2025-01-21 00:35:00|10425|10424.4|10421|10420.1|10425.5|10424.6|10419.7|10418.8|344
1737420000000|2025-01-21 00:40:00|10420.9|10420|10422.5|10421.9|10422.8|10422.2|10418.3|10417.7|307
1737420300000|2025-01-21 00:45:00|10422.2|10421.6|10415.3|10414.7|10424.1|10423.5|10415.3|10414.4|360
1737420600000|2025-01-21 00:50:00|10415.2|10414.6|10372.9|10371|10415.3|10414.7|10367.5|10364.8|2266
1737420900000|2025-01-21 00:55:00|10372.7|10371.3|10362.8|10361.9|10375.7|10373.8|10353.1|10350.9|1659
1737421200000|2025-01-21 01:00:00|10363|10362.1|10359.9|10359|10371.5|10370.6|10356|10355.4|998
1737421500000|2025-01-21 01:05:00|10360|10359.1|10367.7|10366.8|10371.9|10371|10359.4|10358.8|888
1737421800000|2025-01-21 01:10:00|10367.6|10366.7|10370.8|10369.9|10381.1|10380.2|10367.6|10366.7|965
1737422100000|2025-01-21 01:15:00|10370.6|10370|10376.9|10376.3|10379.4|10378.5|10370.6|10370|610
1737422400000|2025-01-21 01:20:00|10376.7|10375.8|10380.5|10379.6|10387.5|10386.6|10375.4|10374.6|610
1737422700000|2025-01-21 01:25:00|10381|10380.1|10384.6|10383.7|10398.3|10397.1|10369.9|10369|1079
1737423000000|2025-01-21 01:30:00|10384.7|10383.8|10378.7|10377.8|10385.1|10384.2|10377.2|10376.3|572
1737423300000|2025-01-21 01:35:00|10378.9|10378|10369.7|10369.1|10380.7|10380.1|10368|10367.4|597
1737423600000|2025-01-21 01:40:00|10370.2|10369.6|10365|10363.9|10376.7|10375.8|10364.9|10363.9|549
1737423900000|2025-01-21 01:45:00|10365.1|10364|10369.1|10368.5|10371.9|10371.3|10363.6|10363|439
1737424200000|2025-01-21 01:50:00|10369.2|10368.6|10369.7|10369.1|10372.6|10372|10366.3|10365.7|446
1737424500000|2025-01-21 01:55:00|10370.2|10369.6|10370.6|10370|10375|10374.4|10370|10369.4|275
1737424800000|2025-01-21 02:00:00|10370.7|10369.7|10381.3|10380.7|10382.5|10381.9|10369.5|10368.8|425
1737425100000|2025-01-21 02:05:00|10381.5|10380.9|10378.9|10378.3|10385.3|10384.7|10376.8|10376.2|340
1737425400000|2025-01-21 02:10:00|10379|10378.4|10378.3|10377.7|10380.3|10379.7|10375.6|10375|306
1737425700000|2025-01-21 02:15:00|10378.2|10377.6|10376.5|10375.9|10378.3|10377.7|10373.4|10372.6|294
1737426000000|2025-01-21 02:20:00|10376.7|10376.1|10378.8|10378.2|10378.8|10378.2|10374.8|10374.2|248
1737426300000|2025-01-21 02:25:00|10378.7|10378.1|10381.7|10381.1|10382.6|10381.9|10377.5|10376.9|252
1737426600000|2025-01-21 02:30:00|10381.9|10381.3|10382.4|10381.8|10385.1|10384.5|10379.9|10379.3|263
1737426900000|2025-01-21 02:35:00|10382.3|10381.7|10386|10385.4|10387.4|10386.8|10381.5|10380.9|188
1737427200000|2025-01-21 02:40:00|10385.9|10385.3|10386.6|10386|10388.1|10387.5|10384.3|10383.7|230
1737427500000|2025-01-21 02:45:00|10386.5|10385.9|10388.4|10387.8|10390.5|10389.6|10386.5|10385.9|193
1737427800000|2025-01-21 02:50:00|10388.3|10387.7|10385|10384.4|10388.3|10387.7|10384.7|10384.1|196
1737428100000|2025-01-21 02:55:00|10384.9|10384.3|10388|10387.4|10390.7|10390.1|10384.9|10384.3|187
1737428400000|2025-01-21 03:00:00|10388.2|10387.6|10390.6|10390|10392.5|10391.8|10387.4|10386.8|201
1737428700000|2025-01-21 03:05:00|10390.7|10390.1|10390.2|10389.6|10390.7|10390.1|10387.6|10387|184
1737429000000|2025-01-21 03:10:00|10390.3|10389.7|10399.3|10398.7|10400.1|10399.3|10390.3|10389.7|347
1737429300000|2025-01-21 03:15:00|10399.2|10398.6|10398|10397.4|10401.3|10400.4|10396.8|10396.1|227
1737429600000|2025-01-21 03:20:00|10397.9|10397.3|10399.6|10399|10400.7|10400.1|10397.7|10397.1|230
1737429900000|2025-01-21 03:25:00|10399.5|10398.9|10397.2|10396.6|10399.5|10398.9|10397|10396.4|143
1737430200000|2025-01-21 03:30:00|10397.1|10396.5|10396.1|10395.5|10398.7|10397.9|10395|10394.4|174
1737430500000|2025-01-21 03:35:00|10396|10395.4|10392.3|10391.4|10396|10395.4|10391.8|10391|111
1737430800000|2025-01-21 03:40:00|10392.5|10391.6|10390.4|10389.8|10392.6|10391.7|10388.7|10388.1|150
1737431100000|2025-01-21 03:45:00|10390.1|10389.5|10386.6|10385.7|10392.1|10391.5|10386.2|10385.3|255
1737431400000|2025-01-21 03:50:00|10386.9|10386|10387.3|10386.7|10388.4|10387.6|10385.7|10384.8|216
1737431700000|2025-01-21 03:55:00|10387.4|10386.8|10387.8|10387.2|10390.5|10389.6|10386.5|10385.9|183
1737432000000|2025-01-21 04:00:00|10388.1|10387.5|10386.5|10385.9|10390.6|10390|10386.2|10385.6|185
1737432300000|2025-01-21 04:05:00|10386.6|10386|10386|10385.4|10387.9|10387.3|10385.4|10384.8|167
1737432600000|2025-01-21 04:10:00|10385.8|10385.2|10391.3|10390.7|10391.6|10391|10385.3|10384.7|132
1737432900000|2025-01-21 04:15:00|10391.4|10390.8|10393.5|10392.9|10394.5|10393.9|10390.3|10389.5|84
1737433200000|2025-01-21 04:20:00|10393.7|10393.1|10397.7|10397.1|10398.3|10397.5|10393.3|10392.7|124
1737433500000|2025-01-21 04:25:00|10397.6|10397|10398|10397.1|10399.5|10398.6|10396.7|10395.8|105
1737433800000|2025-01-21 04:30:00|10397.8|10396.9|10394.4|10393.8|10398|10397.1|10394.4|10393.8|108
1737434100000|2025-01-21 04:35:00|10394.6|10394|10391.5|10390.9|10394.9|10394.3|10390|10389.4|138
1737434400000|2025-01-21 04:40:00|10391.6|10391|10390.9|10390.3|10392.1|10391.5|10389.7|10389.1|110
1737434700000|2025-01-21 04:45:00|10390.8|10390.2|10390.1|10389.5|10391|10390.4|10389.4|10388.8|99
1737435000000|2025-01-21 04:50:00|10390|10389.4|10392.7|10392.1|10393.4|10392.8|10389.5|10388.9|97
1737435300000|2025-01-21 04:55:00|10392|10391.4|10390.2|10389.6|10392|10391.4|10389.6|10389|102
1737435600000|2025-01-21 05:00:00|10390|10389.4|10391.9|10391.3|10392.6|10392|10389.8|10389.2|92
1737435900000|2025-01-21 05:05:00|10391.8|10391.2|10390.6|10390|10391.8|10391.2|10389.4|10388.8|101
1737436200000|2025-01-21 05:10:00|10390.5|10389.9|10387.5|10386.9|10390.6|10390|10387.4|10386.6|86
1737436500000|2025-01-21 05:15:00|10387.4|10386.8|10386.9|10386|10388.2|10387.6|10386.7|10385.8|90
1737436800000|2025-01-21 05:20:00|10386.8|10385.9|10386.6|10386|10387.8|10387.2|10386.2|10385.6|71
1737437100000|2025-01-21 05:25:00|10386.5|10385.9|10384.5|10383.9|10386.6|10386|10383.7|10383.1|109
1737437400000|2025-01-21 05:30:00|10384.4|10383.8|10383.6|10383|10384.7|10384.1|10382|10381.4|90
1737437700000|2025-01-21 05:35:00|10383.8|10383.2|10384|10383.4|10385.1|10384.5|10383.4|10382.8|76
1737438000000|2025-01-21 05:40:00|10384.2|10383.6|10382.6|10382|10384.2|10383.6|10382|10381.4|64
1737438300000|2025-01-21 05:45:00|10382.5|10381.9|10380.3|10379.7|10383|10382.4|10380.2|10379.6|109
1737438600000|2025-01-21 05:50:00|10380.4|10379.8|10381.4|10380.8|10381.7|10381.1|10379.8|10379.2|105
1737438900000|2025-01-21 05:55:00|10381.1|10380.5|10379.2|10378.6|10382|10381.4|10377.9|10377.3|207
1737439200000|2025-01-21 06:00:00|10379.4|10378.8|10378.1|10377.5|10380.2|10379.6|10377.3|10376.7|218
1737439500000|2025-01-21 06:05:00|10378.2|10377.6|10378.5|10377.9|10379.8|10379.2|10377.1|10376.5|131
1737439800000|2025-01-21 06:10:00|10378.4|10377.8|10380.3|10379.7|10380.4|10379.8|10377.5|10376.9|127
1737440100000|2025-01-21 06:15:00|10380|10379.4|10381.5|10380.9|10381.8|10381.2|10378.9|10378.3|174
1737440400000|2025-01-21 06:20:00|10381.6|10381|10378.5|10377.9|10381.6|10381|10378.5|10377.9|146
1737440700000|2025-01-21 06:25:00|10378.4|10377.8|10379.8|10379.2|10381|10380.4|10378.1|10377.5|135
1737441000000|2025-01-21 06:30:00|10379.9|10379.3|10374.6|10374|10379.9|10379.3|10374.6|10374|151
1737441300000|2025-01-21 06:35:00|10374.3|10373.7|10372.4|10371.8|10374.4|10373.8|10369.8|10369.2|163
1737441600000|2025-01-21 06:40:00|10372.5|10371.9|10372.5|10371.9|10375|10374.4|10372.5|10371.9|124
1737441900000|2025-01-21 06:45:00|10372.2|10371.6|10370.4|10369.8|10372.6|10372|10370.4|10369.8|162
1737442200000|2025-01-21 06:50:00|10370.2|10369.6|10367.2|10366.6|10370.3|10369.7|10366.8|10366.2|230
1737442500000|2025-01-21 06:55:00|10367.1|10366.5|10369.4|10368.8|10370.5|10369.6|10366.8|10366.2|203
1737442800000|2025-01-21 07:00:00|10368.8|10368.2|10367.8|10367.2|10370.5|10369.9|10365.5|10364.9|421
1737443100000|2025-01-21 07:05:00|10367.9|10367.3|10373.1|10372.5|10374.2|10373.6|10367.6|10367|390
1737443400000|2025-01-21 07:10:00|10372.9|10372.3|10375.9|10375.3|10377.1|10376.5|10372.4|10371.8|308
1737443700000|2025-01-21 07:15:00|10376.1|10375.5|10376.6|10376|10377.6|10377|10374.6|10374|215
1737444000000|2025-01-21 07:20:00|10376.9|10376.3|10374.6|10374|10378.8|10378.2|10374.6|10374|200
1737444300000|2025-01-21 07:25:00|10374.5|10373.9|10377.5|10376.9|10378.4|10377.8|10374.2|10373.6|224
1737444600000|2025-01-21 07:30:00|10377.6|10377|10384.2|10383.6|10386.4|10385.8|10375.9|10375.3|362
1737444900000|2025-01-21 07:35:00|10384.3|10383.7|10382.5|10381.9|10385.4|10384.8|10381.8|10381.2|247
1737445200000|2025-01-21 07:40:00|10382.3|10381.7|10381.3|10380.7|10382.6|10382|10379.9|10379.3|247
1737445500000|2025-01-21 07:45:00|10381.5|10380.9|10378.5|10377.9|10382.6|10382|10377.6|10377|201
1737445800000|2025-01-21 07:50:00|10378.6|10378|10379.6|10379|10380.3|10379.7|10377.5|10376.9|197
1737446100000|2025-01-21 07:55:00|10379.3|10378.7|10373.8|10373.2|10379.9|10379.3|10373.8|10373.2|241
1737446400000|2025-01-21 08:00:00|10373.5|10372.9|10368.5|10367.9|10373.5|10372.9|10366.8|10366.2|362
1737446700000|2025-01-21 08:05:00|10368.7|10368.1|10366.8|10365.9|10370.4|10369.8|10365.5|10364.9|311
1737447000000|2025-01-21 08:10:00|10366.6|10366|10369.1|10368.5|10372.9|10372.3|10366.6|10365.7|268
1737447300000|2025-01-21 08:15:00|10369|10368.4|10370.6|10370|10371.7|10371.1|10368.2|10367.6|243
1737447600000|2025-01-21 08:20:00|10370.4|10369.8|10367.1|10366.5|10371.7|10370.9|10367.1|10366.5|297
1737447900000|2025-01-21 08:25:00|10367.2|10366.6|10363.5|10362.9|10368.1|10367.5|10362.6|10362|270
1737448200000|2025-01-21 08:30:00|10363.4|10362.8|10365|10364.4|10368.6|10367.7|10363.4|10362.8|212
1737448500000|2025-01-21 08:35:00|10364.9|10364.3|10355.9|10355.3|10365.5|10364.9|10355.9|10355.3|365
1737448800000|2025-01-21 08:40:00|10355.5|10354.9|10353.8|10353.2|10356.6|10356|10350.5|10349.9|443
1737449100000|2025-01-21 08:45:00|10353.9|10353.3|10363.4|10362.8|10363.5|10362.9|10353.1|10352.5|313
1737449400000|2025-01-21 08:50:00|10363.5|10362.9|10363|10362.4|10365.6|10365|10361.5|10360.9|293
1737449700000|2025-01-21 08:55:00|10363.1|10362.5|10361.1|10360.5|10363.7|10363.1|10360|10359.4|312
1737450000000|2025-01-21 09:00:00|10361|10360.4|10359|10358.4|10364|10363.4|10358.2|10357.6|277
1737450300000|2025-01-21 09:05:00|10358.8|10358.2|10356.4|10355.8|10359.2|10358.6|10356|10355.4|242
1737450600000|2025-01-21 09:10:00|10356.5|10355.9|10356.9|10356.3|10358.5|10357.9|10355.3|10354.7|241
1737450900000|2025-01-21 09:15:00|10356.4|10355.8|10355.8|10355.2|10357.7|10357.1|10353.4|10352.7|347
1737451200000|2025-01-21 09:20:00|10356|10355.4|10360|10359.4|10364.1|10363.5|10354.6|10354|430
1737451500000|2025-01-21 09:25:00|10360.1|10359.5|10357.8|10357.2|10360.9|10360.3|10356|10355.4|354
1737451800000|2025-01-21 09:30:00|10357.6|10357|10351|10350.1|10357.9|10357.3|10350.4|10349.6|342
1737452100000|2025-01-21 09:35:00|10350.9|10350|10349.5|10348.9|10353.6|10353|10349.5|10348.8|338
1737452400000|2025-01-21 09:40:00|10348.6|10348|10346.5|10345.9|10348.6|10348|10342.2|10341.3|483
1737452700000|2025-01-21 09:45:00|10346.3|10345.7|10349.9|10349|10350.5|10349.6|10345.9|10345.2|348
1737453000000|2025-01-21 09:50:00|10350|10349.1|10352.2|10351.6|10354.6|10354|10349.4|10348.7|340
1737453300000|2025-01-21 09:55:00|10352.1|10351.5|10355.2|10352.5|10355.3|10354.7|10350.8|10350.2|362
1737453600000|2025-01-21 10:00:00|10354.3|10351.9|10352.9|10352.3|10355.5|10354.9|10347.8|10346.9|518
1737453900000|2025-01-21 10:05:00|10353|10352.4|10350.8|10350.2|10353.5|10352.9|10347.6|10347|369
1737454200000|2025-01-21 10:10:00|10350.6|10350|10345.9|10345.3|10351|10350.4|10343.5|10342.9|349
1737454500000|2025-01-21 10:15:00|10345.7|10345.1|10346.3|10345.7|10347|10346.4|10343.8|10343.2|237
1737454800000|2025-01-21 10:20:00|10346.4|10345.8|10350.9|10350.3|10351.4|10350.8|10345.2|10344.6|307
1737455100000|2025-01-21 10:25:00|10351.4|10350.8|10354.9|10354.3|10356.4|10355.8|10350.9|10350.3|301
1737455400000|2025-01-21 10:30:00|10354.7|10354.1|10355.9|10355.3|10358.4|10357.8|10353|10352.4|266
1737455700000|2025-01-21 10:35:00|10356.1|10355.5|10357.9|10357.3|10359.9|10359.3|10355.4|10354.8|229
1737456000000|2025-01-21 10:40:00|10357.6|10357|10351.7|10351.1|10357.9|10357.3|10351.7|10351.1|215
1737456300000|2025-01-21 10:45:00|10351.4|10350.8|10351.9|10351.3|10352.9|10352.3|10350.5|10349.9|183
1737456600000|2025-01-21 10:50:00|10351.8|10351.2|10354.5|10353.9|10354.6|10354|10349.9|10349.3|204
1737456900000|2025-01-21 10:55:00|10354.2|10353.6|10353.3|10352.7|10354.9|10354.3|10352|10351.4|222
1737457200000|2025-01-21 11:00:00|10353.5|10352.9|10348.9|10348.3|10354.8|10354.2|10347.9|10347.3|205
1737457500000|2025-01-21 11:05:00|10348.8|10348.2|10351.4|10350.8|10351.4|10350.8|10348.8|10348.2|178
1737457800000|2025-01-21 11:10:00|10351.5|10350.9|10354.2|10353.6|10354.2|10353.6|10351.1|10350.5|167
1737458100000|2025-01-21 11:15:00|10354.1|10353.5|10351|10350.4|10354.2|10353.6|10349.7|10349.1|144
1737458400000|2025-01-21 11:20:00|10351.1|10350.5|10348.9|10348.3|10351.9|10351.3|10348.3|10347.7|187
1737458700000|2025-01-21 11:25:00|10348.8|10348.2|10350.1|10349.5|10351.1|10350.5|10347.8|10347.2|180
1737459000000|2025-01-21 11:30:00|10350|10349.4|10346.9|10346.3|10350.3|10349.7|10343.3|10342.7|206
1737459300000|2025-01-21 11:35:00|10346.6|10346|10346.5|10345.9|10348.9|10348.3|10345.7|10345.1|149
1737459600000|2025-01-21 11:40:00|10346.4|10345.8|10348.8|10348.2|10349|10348.4|10346.3|10345.7|191
1737459900000|2025-01-21 11:45:00|10348.7|10348.1|10354.3|10353.7|10354.3|10353.7|10346.7|10346.1|237
1737460200000|2025-01-21 11:50:00|10354.1|10353.5|10355.8|10355.2|10358.5|10357.9|10353.9|10353.3|286
1737460500000|2025-01-21 11:55:00|10355.6|10355|10353.6|10353|10355.8|10355.2|10350.5|10349.9|404
1737460800000|2025-01-21 12:00:00|10353.8|10353.2|10352.3|10351.7|10354.7|10354.1|10346.2|10345.6|382
1737461100000|2025-01-21 12:05:00|10352.2|10351.6|10350.9|10350.3|10356.6|10356|10350.4|10349.8|263
1737461400000|2025-01-21 12:10:00|10351|10350.4|10348.2|10347.6|10351.1|10350.5|10346.9|10346.3|308
1737461700000|2025-01-21 12:15:00|10348.1|10347.5|10352.9|10352.3|10354.6|10354|10347.9|10347.3|306
1737462000000|2025-01-21 12:20:00|10353.2|10352.6|10351.1|10350.5|10357.5|10356.6|10351|10350.4|362
1737462300000|2025-01-21 12:25:00|10351|10350.4|10356.6|10356|10357.1|10356.5|10350.9|10350.3|236
1737462600000|2025-01-21 12:30:00|10356.1|10355.5|10356.7|10356.1|10357.3|10356.7|10353.4|10352.8|202
1737462900000|2025-01-21 12:35:00|10356.9|10356.3|10356.1|10355.5|10358.6|10358|10356.1|10355.5|208
1737463200000|2025-01-21 12:40:00|10356.4|10355.8|10355.6|10355|10356.8|10356.2|10353.7|10353.1|230
1737463500000|2025-01-21 12:45:00|10355.8|10355.2|10348.5|10347.9|10356.5|10355.9|10348.3|10347.7|362
1737463800000|2025-01-21 12:50:00|10348.2|10347.6|10348.1|10347.5|10349.8|10349.2|10346|10345.4|389
1737464100000|2025-01-21 12:55:00|10347.7|10347.1|10354.4|10353.8|10354.5|10353.9|10346.2|10345.6|480
1737464400000|2025-01-21 13:00:00|10354.5|10353.9|10357.4|10356.8|10358|10357.4|10353.8|10353.2|296
1737464700000|2025-01-21 13:05:00|10356.9|10356.3|10357.2|10356.6|10358.8|10358.2|10353.3|10352.7|330
1737465000000|2025-01-21 13:10:00|10357.3|10356.7|10360|10359.4|10360|10359.4|10356.3|10355.7|275
1737465300000|2025-01-21 13:15:00|10360.1|10359.5|10364|10363.4|10364|10363.4|10359.6|10359|276
1737465600000|2025-01-21 13:20:00|10364.3|10363.7|10362.4|10361.8|10367.4|10366.8|10362.4|10361.8|253
1737465900000|2025-01-21 13:25:00|10362.3|10361.7|10363.3|10362.7|10364.9|10364.3|10360.5|10359.9|243
1737466200000|2025-01-21 13:30:00|10362.5|10361.9|10370|10369.4|10373.7|10373.1|10362.4|10361.8|455
1737466500000|2025-01-21 13:35:00|10369.8|10369.2|10372.5|10371.9|10372.7|10372.1|10367.9|10367.3|352
1737466800000|2025-01-21 13:40:00|10372.3|10371.7|10372.5|10371.9|10375|10374.4|10371.8|10371.2|310
1737467100000|2025-01-21 13:45:00|10372.6|10372|10372.8|10372.2|10376.1|10375.5|10369.9|10369.3|394
1737467400000|2025-01-21 13:50:00|10372.7|10372.1|10375.5|10374.9|10377.8|10377.2|10370.2|10369.6|304
1737467700000|2025-01-21 13:55:00|10375.4|10374.8|10378|10377.4|10378.3|10377.5|10372.5|10371.9|254
1737468000000|2025-01-21 14:00:00|10378.7|10378.1|10377.6|10377|10382|10381.4|10375|10374.4|361
1737468300000|2025-01-21 14:05:00|10377.5|10376.9|10374.9|10374.3|10377.5|10376.9|10373.4|10372.6|275
1737468600000|2025-01-21 14:10:00|10374.8|10374.2|10383.7|10383.1|10383.7|10383.1|10374.6|10374|314
1737468900000|2025-01-21 14:15:00|10383.6|10383|10385|10384.4|10386.8|10386.2|10382.1|10381.5|300
1737469200000|2025-01-21 14:20:00|10384.9|10384.3|10392.5|10391.9|10393|10392.4|10382.5|10381.9|300
1737469500000|2025-01-21 14:25:00|10392.6|10392|10394.1|10393.5|10394.9|10394.3|10391.4|10390.8|287
1737469800000|2025-01-21 14:30:00|10393.9|10393.3|10391.6|10390.7|10395|10394.4|10387.2|10386.6|498
1737470100000|2025-01-21 14:35:00|10391.5|10390.9|10394.6|10394|10396|10395.4|10387.8|10387.2|520
1737470400000|2025-01-21 14:40:00|10394.7|10394.1|10395.8|10395.2|10398.9|10398.3|10391.2|10390.6|490
1737470700000|2025-01-21 14:45:00|10395.9|10395.3|10387|10386.4|10396.1|10395.5|10386.7|10386.1|590
1737471000000|2025-01-21 14:50:00|10386.8|10385.9|10384.6|10384|10387.4|10386.8|10379.5|10378.9|623
1737471300000|2025-01-21 14:55:00|10384.7|10384.1|10387.4|10386.8|10388.6|10388|10383.2|10382.6|460
1737471600000|2025-01-21 15:00:00|10387.3|10386.7|10385.4|10384.8|10392.3|10391.7|10384.1|10383.5|456
1737471900000|2025-01-21 15:05:00|10385.2|10384.6|10384.2|10383.6|10387.1|10386.5|10378.9|10378.3|542
1737472200000|2025-01-21 15:10:00|10384.5|10383.9|10389.7|10389.1|10390.2|10389.6|10382|10381.4|595
1737472500000|2025-01-21 15:15:00|10389.6|10389|10391|10390.4|10391.9|10391.3|10385.7|10385.1|547
1737472800000|2025-01-21 15:20:00|10390.8|10390.2|10397.5|10396.9|10398.1|10397.5|10390|10389.4|554
1737473100000|2025-01-21 15:25:00|10397.6|10397|10395|10394.4|10399|10398.4|10394.1|10393.5|369
1737473400000|2025-01-21 15:30:00|10395.2|10394.6|10402.3|10401.7|10402.8|10402.2|10394.7|10394.1|382
1737473700000|2025-01-21 15:35:00|10402.4|10401.8|10405.7|10405.1|10407.8|10407.2|10400.7|10400.1|456
1737474000000|2025-01-21 15:40:00|10405.6|10405|10402.9|10402.3|10410.8|10410.2|10402.4|10401.8|478
1737474300000|2025-01-21 15:45:00|10402.8|10402.2|10405.6|10405|10408.9|10408.3|10402.3|10401.7|454
1737474600000|2025-01-21 15:50:00|10405.5|10404.9|10400.3|10399.7|10408|10407.4|10398.2|10397.3|513
1737474900000|2025-01-21 15:55:00|10400.2|10399.6|10401|10400.4|10402.1|10401.5|10397|10396.4|569
1737475200000|2025-01-21 16:00:00|10400.6|10400|10402.9|10402.3|10403.1|10402.5|10399.7|10399.1|391
1737475500000|2025-01-21 16:05:00|10403|10402.4|10405.7|10405.1|10406.2|10405.6|10402|10401.4|229
1737475800000|2025-01-21 16:10:00|10405.8|10405.2|10402.2|10401.6|10406.5|10405.9|10399.7|10399.1|313
1737476100000|2025-01-21 16:15:00|10401.7|10401.1|10405.1|10404.5|10405.7|10405.1|10398.7|10398.1|324
1737476400000|2025-01-21 16:20:00|10404.8|10404.2|10403.6|10403|10406.8|10406.2|10399.8|10399.2|288
1737476700000|2025-01-21 16:25:00|10403.7|10403.1|10416.1|10415.5|10416.3|10415.7|10403.7|10403.1|452
1737477000000|2025-01-21 16:30:00|10415.7|10415.1|10416.5|10415.9|10418.6|10418|10413.2|10412.6|398
1737477300000|2025-01-21 16:35:00|10416.3|10415.7|10415.4|10414.8|10417.1|10416.5|10411.7|10411.1|343
1737477600000|2025-01-21 16:40:00|10415.5|10414.9|10418.8|10418.2|10421.4|10420.8|10415.4|10414.8|324
1737477900000|2025-01-21 16:45:00|10418.9|10418.3|10416.8|10416.2|10420.3|10419.7|10415.7|10415.1|251
1737478200000|2025-01-21 16:50:00|10416.7|10416.1|10416.4|10415.8|10417.5|10416.9|10413.2|10412.6|243
1737478500000|2025-01-21 16:55:00|10416.5|10415.9|10422.8|10422.2|10423.2|10422.6|10416.1|10415.5|321
1737478800000|2025-01-21 17:00:00|10422.7|10422.1|10425.5|10424.9|10425.9|10425.3|10422.2|10421.6|259
1737479100000|2025-01-21 17:05:00|10425.6|10425|10426.9|10426.3|10427.9|10427.3|10423.9|10423.3|260
1737479400000|2025-01-21 17:10:00|10427.4|10426.8|10423.7|10423.1|10428.4|10427.8|10422.9|10422.3|220
1737479700000|2025-01-21 17:15:00|10423.4|10422.8|10427.2|10426.6|10427.9|10427.3|10421.6|10421|234
1737480000000|2025-01-21 17:20:00|10427.3|10426.7|10429.1|10428.5|10429.3|10428.7|10424.4|10423.8|224
1737480300000|2025-01-21 17:25:00|10429.2|10428.6|10428.7|10428.1|10429.9|10429.3|10427.9|10427.3|208
1737480600000|2025-01-21 17:30:00|10428.8|10428.2|10428.4|10427.8|10429.7|10429.1|10427.3|10426.7|197
1737480900000|2025-01-21 17:35:00|10428.5|10427.9|10428.5|10427.9|10429.2|10428.6|10426.1|10425.5|152
1737481200000|2025-01-21 17:40:00|10428.4|10427.6|10426.8|10426.2|10430.5|10429.9|10426.6|10426|185
1737481500000|2025-01-21 17:45:00|10426.7|10426.1|10428.4|10427.8|10429.2|10428.6|10425.8|10425.2|205
1737481800000|2025-01-21 17:50:00|10428.3|10427.7|10425.8|10425.2|10429.2|10428.6|10425.8|10425.2|164
1737482100000|2025-01-21 17:55:00|10425.6|10425|10421.7|10421.1|10427.1|10426.5|10421.6|10421|258
1737482400000|2025-01-21 18:00:00|10421.6|10421|10422.8|10422.2|10423.2|10422.6|10420.2|10419.6|245
1737482700000|2025-01-21 18:05:00|10422.7|10422.1|10423.4|10422.8|10425.4|10424.8|10421.6|10421|190
1737483000000|2025-01-21 18:10:00|10423.5|10422.9|10422.9|10422.3|10424.7|10424.1|10421.6|10421|195
1737483300000|2025-01-21 18:15:00|10423|10422.4|10421.4|10420.8|10423.8|10423.2|10421.3|10420.7|169
1737483600000|2025-01-21 18:20:00|10421.5|10420.9|10425.4|10424.8|10425.8|10425.2|10421.2|10420.6|178
1737483900000|2025-01-21 18:25:00|10425.3|10424.7|10426.8|10426.2|10427.4|10426.8|10424.6|10424|148
1737484200000|2025-01-21 18:30:00|10426.9|10426.3|10430.6|10430|10430.8|10430.2|10424.8|10424.2|139
1737484500000|2025-01-21 18:35:00|10430.7|10430.1|10433|10432.4|10433.4|10432.8|10428.7|10428.1|234
1737484800000|2025-01-21 18:40:00|10433.1|10432.2|10432.8|10432.2|10435.7|10435.1|10432.4|10431.8|133
1737485100000|2025-01-21 18:45:00|10433.1|10432.5|10433.4|10432.8|10434.7|10434.1|10432.2|10431.6|92
1737485400000|2025-01-21 18:50:00|10433.3|10432.7|10429.7|10429.1|10434.4|10433.8|10429.2|10428.6|152
1737485700000|2025-01-21 18:55:00|10429.6|10429|10429.4|10428.8|10430.5|10429.9|10428|10427.4|156
1737486000000|2025-01-21 19:00:00|10429|10428.4|10428.7|10428.1|10430.5|10429.8|10427.5|10426.9|251
1737486300000|2025-01-21 19:05:00|10428.9|10428.3|10428.8|10428.2|10430.9|10430.2|10428.2|10427.6|132
1737486600000|2025-01-21 19:10:00|10428.7|10428.1|10428.4|10427.8|10430.8|10430.1|10428.3|10427.7|97
1737486900000|2025-01-21 19:15:00|10428.3|10427.7|10426.3|10425.7|10428.7|10428.1|10425.7|10425.1|143
1737487200000|2025-01-21 19:20:00|10426.2|10425.6|10423.4|10422.8|10426.4|10425.8|10422.4|10421.8|152
1737487500000|2025-01-21 19:25:00|10423.3|10422.7|10422.4|10421.8|10423.9|10423.3|10421.5|10420.9|128
1737487800000|2025-01-21 19:30:00|10422.5|10421.9|10420.2|10419.6|10422.8|10422.2|10419.5|10418.9|123
1737488100000|2025-01-21 19:35:00|10420.8|10420.2|10417.6|10417|10421|10420.4|10417|10416.4|156
1737488400000|2025-01-21 19:40:00|10417.7|10417.1|10417.5|10416.9|10419.5|10418.9|10417.1|10416.5|123
1737488700000|2025-01-21 19:45:00|10417.6|10417|10417.4|10416.8|10418.5|10417.9|10417.3|10416.7|126
1737489000000|2025-01-21 19:50:00|10417.5|10416.9|10418.1|10417.5|10418.3|10417.7|10416.4|10415.8|92
1737489300000|2025-01-21 19:55:00|10418.4|10417.8|10418.4|10417.8|10419.6|10419|10416.9|10416.3|155
1737489600000|2025-01-21 20:00:00|10418.2|10417.6|10417.1|10416.5|10418.8|10418.2|10416.3|10415.7|206
1737489900000|2025-01-21 20:05:00|10417.2|10416.6|10421.6|10421|10422|10421.4|10417.2|10416.6|111
1737490200000|2025-01-21 20:10:00|10421.3|10420.7|10418.1|10417.5|10421.3|10420.7|10418.1|10417.5|92
1737490500000|2025-01-21 20:15:00|10418.2|10417.6|10418.7|10418.1|10419.2|10418.6|10417.1|10416.5|100
1737490800000|2025-01-21 20:20:00|10418.5|10417.9|10418.6|10418|10419.3|10418.7|10417.9|10417.3|45
1737491100000|2025-01-21 20:25:00|10418.7|10418.1|10418.2|10417.6|10419.4|10418.8|10416.1|10415.5|89
1737491400000|2025-01-21 20:30:00|10418|10417.4|10418.6|10418|10418.7|10418.1|10417|10416.4|109
1737491700000|2025-01-21 20:35:00|10418.4|10417.8|10420.3|10419.7|10420.6|10420|10418.2|10417.6|102
1737492000000|2025-01-21 20:40:00|10420.2|10419.6|10419.5|10418.9|10420.4|10419.8|10418.6|10418|133
1737492300000|2025-01-21 20:45:00|10419.4|10418.8|10417.7|10417.1|10419.6|10419|10417.2|10416.6|105
1737492600000|2025-01-21 20:50:00|10417.6|10417|10417.2|10416.6|10418.7|10418.1|10416.5|10415.9|123
1737492900000|2025-01-21 20:55:00|10417.3|10416.7|10420.5|10419.9|10420.6|10420|10416.6|10416|212
1737493200000|2025-01-21 21:00:00|10420.2|10419.6|10419.7|10419.1|10421|10420.4|10419.3|10418.7|101
1737493500000|2025-01-21 21:05:00|10419.8|10419.2|10423.5|10422.9|10425.1|10424.5|10419.7|10419.1|133
1737493800000|2025-01-21 21:10:00|10423.4|10422.8|10424.1|10423.5|10424.8|10424.1|10421.6|10421|106
1737494100000|2025-01-21 21:15:00|10424|10423.4|10424.5|10423.6|10424.9|10424.1|10423.4|10422.8|45
1737494400000|2025-01-21 21:20:00|10424.1|10423.2|10425.8|10424.9|10426.3|10425.4|10423.3|10422.4|64
1737494700000|2025-01-21 21:25:00|10425.9|10425|10425.7|10425.1|10426.8|10426.2|10425.6|10424.9|44
1737495000000|2025-01-21 21:30:00|10425.5|10424.9|10425.8|10425.2|10427.2|10426.6|10425.5|10424.9|32
1737495300000|2025-01-21 21:35:00|10425.9|10425.3|10426|10425.1|10426.7|10426.1|10425.6|10425|39
1737495600000|2025-01-21 21:40:00|10426.1|10425.2|10427|10426.1|10427.5|10426.6|10426.1|10425.2|27
1737495900000|2025-01-21 21:45:00|10427.1|10426.2|10428.6|10427.7|10429.3|10428.4|10426.3|10425.5|97
1737496200000|2025-01-21 21:50:00|10428.8|10427.9|10428.4|10427.5|10430.3|10429.4|10428.3|10427.4|58
1737496500000|2025-01-21 21:55:00|10429|10427.4|10429.9|10423.3|10432.2|10428.4|10428.7|10422.1|122
1737496800000|2025-01-21 22:00:00|10429.3|10422.7|10428.4|10421.8|10429.3|10422.7|10426.2|10419.6|8
1737497100000|2025-01-21 22:05:00|10429.8|10423.2|10428.6|10422|10430|10423.4|10428.1|10421.5|53
1737497400000|2025-01-21 22:10:00|10428.4|10421.8|10427.3|10423.2|10429.3|10423.5|10427.3|10421.2|60
1737497700000|2025-01-21 22:15:00|10427.2|10422.5|10427.7|10423.8|10429.3|10424.1|10427.1|10422.5|31
1737498000000|2025-01-21 22:20:00|10427.6|10423.6|10426.8|10423.8|10427.6|10423.8|10426.8|10423.6|6
1737498300000|2025-01-21 22:25:00|10427.2|10423.6|10426.4|10422.7|10427.3|10423.6|10426.2|10422.6|25
1737498600000|2025-01-21 22:30:00|10426.1|10422.6|10429.5|10424.3|10429.5|10424.3|10425.8|10422.3|24
1737498900000|2025-01-21 22:35:00|10429.7|10424.2|10430.7|10427.2|10431.5|10427.7|10429.4|10424.2|108
1737499200000|2025-01-21 22:40:00|10430.8|10427.3|10431.3|10426.6|10438.1|10432.4|10430.4|10425.2|225
1737499500000|2025-01-21 22:45:00|10431.5|10426.5|10431.5|10427.8|10432.6|10428.3|10431.2|10426.2|86
1737499800000|2025-01-21 22:50:00|10431.6|10428.1|10430.8|10427.3|10433|10428.7|10430.1|10425.1|85
1737500100000|2025-01-21 22:55:00|10429.4|10427|10429.6|10425.6|10431.1|10427.2|10429.3|10424.7|115
1737500400000|2025-01-21 23:00:00|10429.2|10425.2|10407.3|10403.2|10429.4|10426.8|10407.3|10402.7|375
1737500700000|2025-01-21 23:05:00|10405.2|10402.4|10398.9|10398|10418.4|10417.2|10398.9|10398|733
1737501000000|2025-01-21 23:10:00|10399.1|10398.2|10397.3|10394.8|10409.2|10408.3|10396.8|10394.8|374
1737501300000|2025-01-21 23:15:00|10397|10394.9|10401.9|10401|10403.1|10402.2|10393|10392.1|405
1737501600000|2025-01-21 23:20:00|10401.7|10400.8|10406.2|10405.6|10407.1|10406.2|10400.4|10399.5|273
1737501900000|2025-01-21 23:25:00|10406.1|10405.5|10407.5|10406.6|10411.1|10410.5|10405.8|10404.9|206
1737502200000|2025-01-21 23:30:00|10407.6|10406.7|10407.6|10406.7|10409.6|10408.7|10404.7|10404.1|186
1737502500000|2025-01-21 23:35:00|10407.5|10407|10404.4|10403.5|10407.5|10407|10404|10403.1|130
1737502800000|2025-01-21 23:40:00|10404.9|10404|10405.2|10404.3|10405.8|10404.9|10403.6|10402.8|86
1737503100000|2025-01-21 23:45:00|10405.1|10404.2|10411.5|10410.6|10412.8|10411.9|10404.6|10403.7|142
1737503400000|2025-01-21 23:50:00|10412.2|10411.3|10406.7|10405.8|10412.2|10411.3|10404.7|10403.8|159
1737503700000|2025-01-21 23:55:00|10406.4|10405.2|10406.2|10405.6|10408.1|10407.2|10403.2|10402.6|143
1737504000000|2025-01-22 00:00:00|10406.5|10405.9|10413.2|10412.6|10413.2|10412.6|10406.5|10405.8|250
1737504300000|2025-01-22 00:05:00|10413.1|10412.5|10416.6|10416|10417.5|10416.9|10411.6|10411|197
1737504600000|2025-01-22 00:10:00|10417.2|10416.6|10417.8|10417.2|10419.6|10419|10415.8|10415.2|190
1737504900000|2025-01-22 00:15:00|10417.9|10417.3|10417|10416.4|10418|10417.4|10416|10415.4|94
1737505200000|2025-01-22 00:20:00|10417.1|10416.5|10420.7|10420.1|10424.3|10423.4|10417.1|10416.5|212
1737505500000|2025-01-22 00:25:00|10420.6|10420|10419|10418.4|10421|10420.4|10418.8|10417.9|149
1737505800000|2025-01-22 00:30:00|10419.2|10418.6|10421.2|10420.3|10421.9|10421|10419.2|10418.6|131
1737506100000|2025-01-22 00:35:00|10421.4|10420.5|10424.1|10423.2|10424.6|10424|10421|10420.4|129
1737506400000|2025-01-22 00:40:00|10424|10423.1|10422.6|10421.7|10424.2|10423.6|10422.5|10421.6|75
1737506700000|2025-01-22 00:45:00|10422.7|10421.8|10421.7|10421.1|10422.9|10422.3|10421.3|10420.7|107
1737507000000|2025-01-22 00:50:00|10421.6|10420.7|10420.8|10420.2|10422.6|10421.7|10419.7|10419.1|188
1737507300000|2025-01-22 00:55:00|10420.9|10420.3|10423.6|10423|10424.9|10424.3|10420.9|10420|108
1737507600000|2025-01-22 01:00:00|10423.9|10422.9|10416.9|10416|10423.9|10422.9|10414.7|10414.1|259
1737507900000|2025-01-22 01:05:00|10416.7|10415.8|10418.6|10418|10420.8|10420.2|10416.5|10415.6|174
1737508200000|2025-01-22 01:10:00|10418.8|10418.2|10417.4|10416.8|10420.9|10420.3|10416.2|10415.6|155
1737508500000|2025-01-22 01:15:00|10417.5|10416.9|10418.4|10417.8|10420.1|10419.5|10416.9|10416.2|149
1737508800000|2025-01-22 01:20:00|10418.5|10417.9|10416.8|10416.2|10420.1|10419.5|10416.1|10415.5|159
1737509100000|2025-01-22 01:25:00|10416.7|10416.1|10417|10416.4|10418.2|10417.4|10415.6|10415|126
1737509400000|2025-01-22 01:30:00|10416.9|10416.3|10414.2|10413.6|10417|10416.4|10413.9|10413.3|148
1737509700000|2025-01-22 01:35:00|10414.1|10413.5|10414|10413.4|10415.3|10414.7|10412.7|10412.1|135
1737510000000|2025-01-22 01:40:00|10414.1|10413.5|10413.7|10412.8|10414.2|10413.6|10412.6|10412|110
1737510300000|2025-01-22 01:45:00|10413.6|10412.7|10412.5|10411.9|10414.7|10414.1|10411.3|10410.7|145
1737510600000|2025-01-22 01:50:00|10412.6|10412|10410.1|10409.5|10413.3|10412.7|10410.1|10409.5|96
1737510900000|2025-01-22 01:55:00|10410.2|10409.6|10410|10409.4|10411|10410.4|10408|10407.4|97
1737511200000|2025-01-22 02:00:00|10409.6|10409|10407.7|10407.1|10410.3|10409.4|10407.7|10407.1|132
1737511500000|2025-01-22 02:05:00|10407.8|10407.2|10407.9|10407.3|10409|10408.4|10406.5|10405.9|138
1737511800000|2025-01-22 02:10:00|10407.8|10407.2|10412.8|10412.2|10413|10412.4|10407.8|10407.2|109
1737512100000|2025-01-22 02:15:00|10412.9|10412.3|10413.2|10412.6|10414.6|10414|10412.6|10412|111
1737512400000|2025-01-22 02:20:00|10412.8|10412.2|10411.1|10410.5|10413.8|10413.2|10411.1|10410.5|114
1737512700000|2025-01-22 02:25:00|10411.2|10410.6|10410|10409.4|10411.9|10411.3|10409.1|10408.5|149
1737513000000|2025-01-22 02:30:00|10409.5|10408.9|10410.8|10409.9|10411.1|10410.5|10409|10408.4|95
1737513300000|2025-01-22 02:35:00|10410.4|10409.5|10412.4|10411.8|10413.9|10413|10410.4|10409.5|125
1737513600000|2025-01-22 02:40:00|10412.3|10411.7|10413.1|10412.5|10413.5|10412.9|10411.8|10411.2|61
1737513900000|2025-01-22 02:45:00|10413.4|10412.8|10412.5|10411.9|10413.6|10412.9|10409.9|10409|112
1737514200000|2025-01-22 02:50:00|10412.4|10411.8|10416.4|10415.8|10416.4|10415.8|10412.2|10411.6|115
1737514500000|2025-01-22 02:55:00|10416.5|10415.9|10414.2|10413.3|10416.7|10415.9|10413|10412.3|123
1737514800000|2025-01-22 03:00:00|10414.3|10413.4|10413.4|10412.8|10414.9|10414.3|10413.1|10412.5|95
1737515100000|2025-01-22 03:05:00|10413.2|10412.6|10412.1|10411.5|10413.2|10412.6|10411.4|10410.8|74
1737515400000|2025-01-22 03:10:00|10411.7|10411.1|10412.7|10412.1|10413.6|10412.8|10411.4|10410.8|71
1737515700000|2025-01-22 03:15:00|10412.9|10412.3|10413.3|10412.7|10414.7|10414.1|10412.8|10412.2|75
1737516000000|2025-01-22 03:20:00|10413.4|10412.8|10412.6|10412|10413.6|10412.8|10412.4|10411.8|51
1737516300000|2025-01-22 03:25:00|10412.7|10412.1|10413.5|10412.9|10414.2|10413.6|10412.7|10412.1|79
1737516600000|2025-01-22 03:30:00|10413.4|10412.8|10413.7|10413.1|10414|10413.4|10412.4|10411.8|52
1737516900000|2025-01-22 03:35:00|10413.6|10413|10415.7|10415.1|10416.2|10415.6|10413.6|10413|46
1737517200000|2025-01-22 03:40:00|10415.8|10415.2|10414.1|10413.5|10415.8|10415.2|10413.1|10412.5|51
1737517500000|2025-01-22 03:45:00|10414|10413.4|10410.5|10409.9|10414.6|10414|10410.5|10409.9|108
1737517800000|2025-01-22 03:50:00|10410.7|10410.1|10411.7|10411.1|10412|10411.4|10410.4|10409.8|111
1737518100000|2025-01-22 03:55:00|10411.6|10411|10412.2|10411.6|10412.5|10411.9|10411.3|10410.7|83
1737518400000|2025-01-22 04:00:00|10412.3|10411.7|10413|10412.4|10413.5|10412.9|10411.6|10411|73
1737518700000|2025-01-22 04:05:00|10413.2|10412.6|10414.3|10413.7|10414.6|10414|10412.5|10411.9|72
1737519000000|2025-01-22 04:10:00|10414.2|10413.6|10417.4|10416.5|10417.7|10416.9|10414.1|10413.5|61
1737519300000|2025-01-22 04:15:00|10417.3|10416.4|10416|10415.4|10417.6|10417|10416|10415.4|44
1737519600000|2025-01-22 04:20:00|10416.1|10415.5|10418.3|10417.7|10419.2|10418.6|10416.1|10415.5|95
1737519900000|2025-01-22 04:25:00|10418.2|10417.6|10419.6|10419|10419.7|10419|10418.1|10417.5|39
1737520200000|2025-01-22 04:30:00|10420.2|10419.3|10421.4|10420.8|10421.6|10421|10419.7|10418.9|63
1737520500000|2025-01-22 04:35:00|10421.5|10420.9|10418.7|10418.1|10421.6|10421|10418.2|10417.6|68
1737520800000|2025-01-22 04:40:00|10418.6|10418|10418.1|10417.5|10419.1|10418.5|10417.9|10417.3|48
1737521100000|2025-01-22 04:45:00|10418|10417.4|10420.8|10419.9|10420.8|10419.9|10418|10417.4|60
1737521400000|2025-01-22 04:50:00|10420.7|10419.8|10418.5|10417.9|10421.1|10420.5|10418.5|10417.9|49
1737521700000|2025-01-22 04:55:00|10418.6|10418|10417.5|10416.9|10418.6|10418|10416.2|10415.6|68
1737522000000|2025-01-22 05:00:00|10417.4|10416.8|10416.2|10415.6|10417.6|10417|10416.2|10415.6|94
1737522300000|2025-01-22 05:05:00|10416.1|10415.5|10417|10416.4|10418.3|10417.7|10416.1|10415.5|55
1737522600000|2025-01-22 05:10:00|10416.8|10416.2|10415.5|10414.9|10416.9|10416.3|10415.1|10414.5|87
1737522900000|2025-01-22 05:15:00|10415.6|10415|10413.1|10412.5|10415.6|10415|10412.9|10412.3|61
1737523200000|2025-01-22 05:20:00|10413|10412.4|10412.5|10411.9|10413|10412.4|10411.6|10411|56
1737523500000|2025-01-22 05:25:00|10412.1|10411.5|10412.1|10411.2|10412.4|10411.7|10408.7|10408.1|126
1737523800000|2025-01-22 05:30:00|10412|10411.1|10412.9|10412.3|10412.9|10412.3|10410.3|10409.7|100
1737524100000|2025-01-22 05:35:00|10413|10412.4|10413.1|10412.5|10414.3|10413.7|10412.9|10412.3|46
1737524400000|2025-01-22 05:40:00|10413.3|10412.7|10411.7|10411.1|10413.9|10413.3|10411.6|10411|60
1737524700000|2025-01-22 05:45:00|10411.6|10411|10414.3|10413.4|10414.4|10413.8|10411.6|10411|69
1737525000000|2025-01-22 05:50:00|10414.2|10413.3|10416|10415.4|10416.6|10416|10413|10412.4|92
1737525300000|2025-01-22 05:55:00|10415.9|10415.3|10416|10415.4|10417|10416.4|10415.6|10415|107
1737525600000|2025-01-22 06:00:00|10415.8|10415.2|10417.8|10417.2|10418.6|10418|10415.1|10414.5|152
1737525900000|2025-01-22 06:05:00|10417.6|10417|10418.4|10417.8|10419|10418.4|10417|10416.4|143
1737526200000|2025-01-22 06:10:00|10418.3|10417.7|10411|10410.4|10418.6|10418|10411|10410.4|144
1737526500000|2025-01-22 06:15:00|10410.9|10410.3|10407.4|10406.8|10411.1|10410.5|10405.4|10404.8|197
1737526800000|2025-01-22 06:20:00|10407.3|10406.7|10409.9|10409.3|10410.3|10409.7|10407|10406.4|172
1737527100000|2025-01-22 06:25:00|10410|10409.4|10411.7|10411.1|10412.3|10411.7|10409.9|10409.3|131
1737527400000|2025-01-22 06:30:00|10411.6|10411|10409.6|10409|10412.2|10411.6|10409.3|10408.7|101
1737527700000|2025-01-22 06:35:00|10409.7|10409.1|10408.6|10408|10410.9|10410.3|10407.6|10407|114
1737528000000|2025-01-22 06:40:00|10408.8|10408.2|10403.4|10402.8|10408.8|10408.2|10403.1|10402.5|205
1737528300000|2025-01-22 06:45:00|10403.5|10402.9|10402.8|10401.9|10405.1|10404.5|10402|10401.2|138
1737528600000|2025-01-22 06:50:00|10402.7|10401.8|10402.4|10401.8|10402.8|10402|10400.2|10399.6|196
1737528900000|2025-01-22 06:55:00|10402.5|10401.9|10404.1|10403.5|10405|10404.4|10402.5|10401.9|122
1737529200000|2025-01-22 07:00:00|10404.5|10403.9|10406.5|10405.9|10407.9|10407.3|10403.8|10403.2|226
1737529500000|2025-01-22 07:05:00|10406.3|10405.7|10412.9|10412.3|10414|10413.4|10406.1|10405.5|302
1737529800000|2025-01-22 07:10:00|10412.7|10412.1|10412.9|10412.3|10413.5|10412.9|10411.2|10410.6|211
1737530100000|2025-01-22 07:15:00|10413.7|10413.1|10415.2|10414.6|10417.2|10416.5|10412|10411.4|166
1737530400000|2025-01-22 07:20:00|10415.3|10414.7|10413.7|10413.1|10417.2|10416.6|10413.3|10412.7|208
1737530700000|2025-01-22 07:25:00|10413.8|10413.2|10417|10416.4|10417.1|10416.5|10412.9|10412.3|176
1737531000000|2025-01-22 07:30:00|10416.9|10416.3|10415.7|10415.1|10420.1|10419.5|10415.4|10414.8|217
1737531300000|2025-01-22 07:35:00|10415.2|10414.6|10415.2|10414.6|10417.6|10417|10414|10413.4|237
1737531600000|2025-01-22 07:40:00|10415.3|10414.7|10417.6|10417|10418.8|10418.2|10414.7|10414.1|161
1737531900000|2025-01-22 07:45:00|10417.5|10416.9|10415.7|10415.1|10418.1|10417.4|10412|10411.3|256
1737532200000|2025-01-22 07:50:00|10415.8|10415.2|10413.8|10413.2|10416.6|10416|10412.9|10412.3|278
1737532500000|2025-01-22 07:55:00|10413.7|10412.9|10412.1|10411.5|10413.7|10413.1|10408.5|10407.9|369
1737532800000|2025-01-22 08:00:00|10412|10411.4|10410|10409.4|10416.5|10415.9|10409.9|10409.3|415
1737533100000|2025-01-22 08:05:00|10410.5|10409.9|10413.3|10412.7|10415|10414.4|10410|10409.4|325
1737533400000|2025-01-22 08:10:00|10413.4|10412.8|10414.5|10413.9|10414.5|10413.9|10411.5|10410.9|296
1737533700000|2025-01-22 08:15:00|10414.3|10413.7|10416.2|10415.6|10420.5|10419.9|10412.3|10411.7|422
1737534000000|2025-01-22 08:20:00|10416|10415.4|10414.6|10414|10417.1|10416.5|10411.4|10410.8|317
1737534300000|2025-01-22 08:25:00|10414.5|10413.9|10413.4|10412.8|10415.5|10414.9|10410.9|10410.3|352
1737534600000|2025-01-22 08:30:00|10413.5|10412.9|10415.5|10414.9|10417.3|10416.7|10412|10411.4|375
1737534900000|2025-01-22 08:35:00|10415.6|10415|10421.2|10420.6|10421.9|10421.3|10413.7|10413.1|427
1737535200000|2025-01-22 08:40:00|10421.3|10420.7|10419.7|10419.1|10423.5|10422.9|10418|10417.4|334
1737535500000|2025-01-22 08:45:00|10419.8|10419.2|10422.1|10421.5|10422.7|10422.1|10418.4|10417.8|284
1737535800000|2025-01-22 08:50:00|10422|10421.4|10421.2|10420.6|10422.4|10421.8|10417.9|10417.2|257
1737536100000|2025-01-22 08:55:00|10421.3|10420.7|10423.5|10422.9|10424.4|10423.8|10419.2|10418.6|299
1737536400000|2025-01-22 09:00:00|10423.6|10423|10422.2|10421.6|10425.1|10424.5|10420.3|10419.7|298
1737536700000|2025-01-22 09:05:00|10422.3|10421.7|10424.1|10423.5|10426.5|10425.9|10422.3|10421.7|314
1737537000000|2025-01-22 09:10:00|10424.2|10423.6|10426|10425.4|10428.3|10427.7|10424.2|10423.6|256
1737537300000|2025-01-22 09:15:00|10426.1|10425.5|10427.1|10426.5|10430.5|10429.9|10425.9|10425.3|351
1737537600000|2025-01-22 09:20:00|10427|10426.4|10429.6|10429|10431.4|10430.8|10424.7|10424.1|408
1737537900000|2025-01-22 09:25:00|10429.7|10429.1|10432.5|10431.9|10435|10434.4|10429.6|10429|320
1737538200000|2025-01-22 09:30:00|10432.6|10432|10431|10430.4|10433.4|10432.8|10428.4|10427.8|278
1737538500000|2025-01-22 09:35:00|10430.9|10430.3|10431.6|10431|10432.1|10431.5|10429.8|10429.2|234
1737538800000|2025-01-22 09:40:00|10432.2|10431.6|10436.4|10435.8|10437.8|10437.2|10429.8|10429.2|280
1737539100000|2025-01-22 09:45:00|10436.2|10435.6|10432.7|10432.1|10438.1|10437.5|10431.5|10430.9|355
1737539400000|2025-01-22 09:50:00|10432.3|10431.7|10439.1|10438.5|10440.1|10439.5|10432.3|10431.7|295
1737539700000|2025-01-22 09:55:00|10439.2|10438.6|10446.9|10446.3|10447.7|10447.1|10436.8|10436.2|397
1737540000000|2025-01-22 10:00:00|10447.1|10446.5|10446.5|10445.6|10447.5|10446.9|10443.1|10442.5|366
1737540300000|2025-01-22 10:05:00|10446.4|10445.5|10451.1|10450.5|10453|10452.1|10446.4|10445.5|337
1737540600000|2025-01-22 10:10:00|10451.3|10450.7|10446.2|10445.6|10452.9|10452.3|10446.1|10445.5|311
1737540900000|2025-01-22 10:15:00|10446.1|10445.5|10448.6|10448|10450.7|10450.1|10445.4|10444.8|274
1737541200000|2025-01-22 10:20:00|10449.1|10448.5|10453|10452.4|10454.2|10453.6|10448.8|10448.2|225
1737541500000|2025-01-22 10:25:00|10452.9|10452.3|10455.4|10454.8|10455.9|10455.3|10451.7|10451.1|254
1737541800000|2025-01-22 10:30:00|10455.5|10454.9|10453.4|10452.8|10457.7|10457.1|10451.6|10451|304
1737542100000|2025-01-22 10:35:00|10453.7|10453.1|10454.4|10453.8|10455.5|10454.9|10451.8|10451.2|225
1737542400000|2025-01-22 10:40:00|10454.5|10453.9|10452.7|10452.1|10454.5|10453.9|10452.2|10451.6|140
1737542700000|2025-01-22 10:45:00|10452.8|10452.2|10452.9|10452.3|10454.1|10453.5|10450.6|10450|193
1737543000000|2025-01-22 10:50:00|10452.8|10452.2|10449.2|10448.6|10454.4|10453.8|10449.1|10448.5|192
1737543300000|2025-01-22 10:55:00|10449.3|10448.7|10450.4|10449.8|10451.3|10450.7|10448|10447.4|226
1737543600000|2025-01-22 11:00:00|10450.2|10449.6|10450.5|10449.9|10451.1|10450.5|10448|10447.4|195
1737543900000|2025-01-22 11:05:00|10450.4|10449.8|10455.6|10455|10456.6|10456|10450.1|10449.5|175
1737544200000|2025-01-22 11:10:00|10455.4|10454.8|10455.8|10455.2|10456.3|10455.7|10452.1|10451.5|233
1737544500000|2025-01-22 11:15:00|10455.7|10455.1|10454.1|10453.5|10456.8|10456.2|10453.5|10452.9|179
1737544800000|2025-01-22 11:20:00|10454|10453.4|10450.5|10449.9|10455|10454.4|10449.8|10449.2|200
1737545100000|2025-01-22 11:25:00|10451.2|10450.6|10446.2|10445.6|10451.4|10450.8|10445.9|10445.3|153
1737545400000|2025-01-22 11:30:00|10446.1|10445.5|10444|10443.4|10447.8|10447.2|10443.7|10443.1|116
1737545700000|2025-01-22 11:35:00|10443.9|10443.3|10441.8|10441.2|10444.9|10444.3|10440.9|10440.3|180
1737546000000|2025-01-22 11:40:00|10441.9|10441.3|10445.1|10444.5|10445.2|10444.6|10441.8|10441.2|149
1737546300000|2025-01-22 11:45:00|10445.3|10444.7|10442.5|10441.9|10446.4|10445.8|10441.8|10441.2|132
1737546600000|2025-01-22 11:50:00|10442.6|10442|10442.2|10441.6|10443.9|10443.3|10441.4|10440.8|122
1737546900000|2025-01-22 11:55:00|10441.9|10441.3|10443.3|10442.7|10444.6|10444|10441.3|10440.7|149
1737547200000|2025-01-22 12:00:00|10443.1|10442.5|10440|10439.4|10443.2|10442.6|10439.5|10438.9|190
1737547500000|2025-01-22 12:05:00|10439.9|10439.3|10439.6|10439|10441.5|10440.9|10438|10437.4|162
1737547800000|2025-01-22 12:10:00|10440|10439.4|10441.9|10441.3|10442.5|10441.9|10438|10437.4|203
1737548100000|2025-01-22 12:15:00|10442|10441.4|10441.3|10440.7|10443|10442.4|10440.6|10440|143
1737548400000|2025-01-22 12:20:00|10441.2|10440.6|10440.1|10439.5|10442.1|10441.5|10439.7|10439.1|134
1737548700000|2025-01-22 12:25:00|10439.9|10439.3|10432.2|10431.6|10440|10439.4|10432|10431.4|248
1737549000000|2025-01-22 12:30:00|10432.3|10431.7|10436.3|10435.7|10436.6|10435.9|10431.4|10430.8|201
1737549300000|2025-01-22 12:35:00|10436.4|10435.8|10435.8|10435.2|10437.3|10436.7|10434.4|10433.8|194
1737549600000|2025-01-22 12:40:00|10435.9|10435.3|10436.6|10436|10438.5|10437.9|10435.4|10434.8|193
1737549900000|2025-01-22 12:45:00|10436.5|10435.9|10436|10435.4|10437.5|10436.9|10434.9|10434.3|179
1737550200000|2025-01-22 12:50:00|10436.4|10435.8|10437.6|10437|10438.4|10437.8|10433.5|10432.9|203
1737550500000|2025-01-22 12:55:00|10437.9|10437.3|10438.5|10437.9|10440.6|10440|10437|10436.4|351
1737550800000|2025-01-22 13:00:00|10438.7|10438.1|10438|10437.4|10440.2|10439.6|10436.9|10436.3|199
1737551100000|2025-01-22 13:05:00|10437.9|10437.3|10443|10442.4|10443|10442.4|10437.4|10436.8|233
1737551400000|2025-01-22 13:10:00|10442.9|10442.3|10443.9|10443.3|10446.1|10445.5|10442.1|10441.5|210
1737551700000|2025-01-22 13:15:00|10444|10443.4|10442.3|10441.7|10445.4|10444.8|10440.3|10439.7|236
1737552000000|2025-01-22 13:20:00|10442.6|10442|10440.2|10439.6|10443.7|10443.1|10438.7|10438.1|287
1737552300000|2025-01-22 13:25:00|10439.8|10439.2|10435.8|10435.2|10441.1|10440.5|10435.7|10435.1|277
1737552600000|2025-01-22 13:30:00|10436.1|10435.5|10438.6|10438|10439.6|10438.9|10435.5|10434.9|301
1737552900000|2025-01-22 13:35:00|10438|10437.4|10429.3|10428.7|10439.2|10438.6|10426.7|10426.1|414
1737553200000|2025-01-22 13:40:00|10427.6|10427|10429|10428.4|10430.5|10429.9|10422.5|10421.9|443
1737553500000|2025-01-22 13:45:00|10428.9|10428.3|10429.6|10429|10430.7|10430.1|10426.7|10426.1|278
1737553800000|2025-01-22 13:50:00|10429.5|10428.9|10431.6|10431|10432.1|10431.5|10428.8|10428.2|350
1737554100000|2025-01-22 13:55:00|10431.7|10431.1|10432|10431.4|10435.8|10435.2|10431.7|10431.1|291
1737554400000|2025-01-22 14:00:00|10431.7|10431.1|10425.7|10425.1|10432.5|10431.9|10425.2|10424.6|334
1737554700000|2025-01-22 14:05:00|10425.5|10424.9|10423|10422.4|10425.5|10424.9|10422.4|10421.8|315
1737555000000|2025-01-22 14:10:00|10422.6|10422|10418.9|10418.3|10422.7|10422.1|10417.8|10417.2|366
1737555300000|2025-01-22 14:15:00|10418.8|10418.2|10422.1|10421.5|10422.8|10422.2|10417|10416.4|341
1737555600000|2025-01-22 14:20:00|10421.7|10421.1|10427|10426.4|10427.2|10426.6|10421.6|10421|283
1737555900000|2025-01-22 14:25:00|10426.9|10426.3|10421.2|10420.6|10428.1|10427.5|10421.1|10420.5|305
1737556200000|2025-01-22 14:30:00|10421.4|10420.8|10420.5|10419.9|10421.8|10421.2|10414.6|10413.9|503
1737556500000|2025-01-22 14:35:00|10420.3|10419.7|10419.7|10419.1|10423.8|10423.2|10417|10416.4|527
1737556800000|2025-01-22 14:40:00|10419.6|10419|10419.1|10418.5|10421.9|10421.3|10417.5|10416.9|463
1737557100000|2025-01-22 14:45:00|10419|10418.4|10427|10426.4|10428.5|10427.9|10419|10418.4|441
1737557400000|2025-01-22 14:50:00|10427.2|10426.6|10425|10424.4|10429.3|10428.7|10424.4|10423.8|329
1737557700000|2025-01-22 14:55:00|10425.1|10424.5|10425.3|10424.2|10427|10426.4|10423.1|10422.5|448
1737558000000|2025-01-22 15:00:00|10425.4|10424.3|10420.9|10420.3|10425.4|10424.8|10419|10418.4|408
1737558300000|2025-01-22 15:05:00|10420.8|10420.2|10418.1|10417.5|10423.2|10422.6|10415.8|10415.2|339
1737558600000|2025-01-22 15:10:00|10418.3|10417.7|10420.4|10419.8|10423.4|10422.8|10418|10417.4|392
1737558900000|2025-01-22 15:15:00|10420.1|10419.5|10421.4|10420.8|10424|10423.4|10418.7|10418.1|251
1737559200000|2025-01-22 15:20:00|10421.3|10420.7|10418.5|10417.9|10421.9|10421.3|10416.5|10415.9|291
1737559500000|2025-01-22 15:25:00|10418.7|10418.1|10416.6|10416|10420.1|10419.5|10415.6|10415|323
1737559800000|2025-01-22 15:30:00|10416.7|10416.1|10422.1|10421.5|10422.5|10421.9|10415|10414.4|366
1737560100000|2025-01-22 15:35:00|10422|10421.4|10422.1|10421.5|10422.9|10422.3|10418.4|10417.8|391
1737560400000|2025-01-22 15:40:00|10422.4|10421.8|10417.6|10417|10423.5|10422.9|10417|10416.4|326
1737560700000|2025-01-22 15:45:00|10417.7|10417.1|10418.3|10417.7|10421.7|10421.1|10415.6|10415|432
1737561000000|2025-01-22 15:50:00|10418.2|10417.6|10420.3|10419.7|10420.4|10419.8|10416.3|10415.7|326
1737561300000|2025-01-22 15:55:00|10420.5|10419.9|10420.2|10419.6|10421.6|10421|10417.3|10416.7|488
1737561600000|2025-01-22 16:00:00|10420.1|10419.5|10419.6|10419|10420.1|10419.5|10416.6|10416|423
1737561900000|2025-01-22 16:05:00|10419.5|10418.9|10422.1|10421.5|10423.2|10422.5|10419.4|10418.8|264
1737562200000|2025-01-22 16:10:00|10422|10421.4|10418.2|10417.6|10422.6|10422|10418.2|10417.6|231
1737562500000|2025-01-22 16:15:00|10418.1|10417.5|10417.1|10416.5|10418.7|10418.1|10415.7|10415.1|239
1737562800000|2025-01-22 16:20:00|10417|10416.4|10416.5|10415.9|10417|10416.4|10412.6|10412|314
1737563100000|2025-01-22 16:25:00|10416.4|10415.8|10414|10413.4|10417.1|10416.5|10413.6|10413|234
1737563400000|2025-01-22 16:30:00|10414.3|10413.7|10415|10414.4|10417.1|10416.5|10413.6|10413|257
1737563700000|2025-01-22 16:35:00|10414.9|10414.3|10421.4|10420.8|10421.5|10420.9|10413.6|10413|212
1737564000000|2025-01-22 16:40:00|10421.5|10420.9|10419.7|10419.1|10422|10421.4|10418|10417.4|205
1737564300000|2025-01-22 16:45:00|10419.6|10419|10419.7|10419.1|10420.9|10420.3|10419.1|10418.5|154
1737564600000|2025-01-22 16:50:00|10419.6|10419|10421.4|10420.8|10422.6|10422|10419.6|10419|148
1737564900000|2025-01-22 16:55:00|10421.2|10420.6|10419.8|10419.2|10421.9|10421.3|10418|10417.4|179
1737565200000|2025-01-22 17:00:00|10419.7|10419.1|10419.3|10418.7|10421|10420.1|10417.6|10417|240
1737565500000|2025-01-22 17:05:00|10419.2|10418.6|10418|10417.4|10419.2|10418.6|10416|10415.4|142
1737565800000|2025-01-22 17:10:00|10418.2|10417.6|10415.2|10414.6|10418.5|10417.9|10413.8|10413.2|194
1737566100000|2025-01-22 17:15:00|10415.4|10414.8|10415|10414.4|10416.4|10415.8|10414.5|10413.9|162
1737566400000|2025-01-22 17:20:00|10414.9|10414.3|10413.2|10412.6|10415.6|10415|10412.5|10411.9|219
1737566700000|2025-01-22 17:25:00|10413.6|10413|10413.7|10413.1|10414|10413.4|10412.5|10411.9|111
1737567000000|2025-01-22 17:30:00|10413.5|10412.9|10418|10417.4|10419.8|10419.2|10412.5|10411.9|190
1737567300000|2025-01-22 17:35:00|10417.9|10417.3|10417.7|10417.1|10418.3|10417.7|10416.5|10415.9|185
1737567600000|2025-01-22 17:40:00|10417.6|10417|10416.9|10416.3|10418.3|10417.7|10416.3|10415.7|145
1737567900000|2025-01-22 17:45:00|10417|10416.4|10414.9|10414.3|10418.1|10417.5|10413.4|10412.8|180
1737568200000|2025-01-22 17:50:00|10414.8|10414.2|10416.8|10416.2|10417.1|10416.5|10414.5|10413.9|144
1737568500000|2025-01-22 17:55:00|10416.7|10416.1|10417.4|10416.8|10417.5|10416.9|10416|10415.4|162
1737568800000|2025-01-22 18:00:00|10417.5|10416.9|10413|10412.4|10418.9|10418.3|10412.9|10412.3|221
1737569100000|2025-01-22 18:05:00|10412.9|10412.3|10414.1|10413.5|10416.1|10415.5|10412.4|10411.8|125
1737569400000|2025-01-22 18:10:00|10413.3|10412.7|10414.6|10414|10415.6|10415|10412.1|10411.5|146
1737569700000|2025-01-22 18:15:00|10414.8|10414.2|10415.1|10414.5|10415.9|10415.3|10414|10413.4|137
1737570000000|2025-01-22 18:20:00|10415|10414.4|10419|10418.4|10419.5|10418.9|10414.9|10414.3|126
1737570300000|2025-01-22 18:25:00|10418.9|10418.3|10419.7|10419.1|10421|10420.2|10417.7|10417.1|134
1737570600000|2025-01-22 18:30:00|10419.6|10419|10420.5|10419.9|10420.8|10420.2|10418.9|10418.3|159
1737570900000|2025-01-22 18:35:00|10420.4|10419.8|10420.7|10420.1|10421.4|10420.6|10420|10419.4|110
1737571200000|2025-01-22 18:40:00|10420.6|10420|10420.2|10419.6|10420.9|10420.2|10418.6|10418|100
1737571500000|2025-01-22 18:45:00|10420.4|10419.8|10419.5|10418.9|10421.5|10420.9|10419.5|10418.9|76
1737571800000|2025-01-22 18:50:00|10419.6|10419|10418.7|10418.1|10419.7|10419.1|10417.6|10417|78
1737572100000|2025-01-22 18:55:00|10418.5|10417.9|10416.5|10415.9|10418.5|10417.9|10415|10414.4|163
1737572400000|2025-01-22 19:00:00|10416.4|10415.8|10419.3|10418.7|10419.9|10419.3|10416|10415.4|182
1737572700000|2025-01-22 19:05:00|10419|10418.4|10420.5|10419.9|10420.6|10420|10419|10418.4|102
1737573000000|2025-01-22 19:10:00|10420.8|10420.2|10420.5|10419.9|10421.3|10420.7|10420|10419.4|100
1737573300000|2025-01-22 19:15:00|10420.2|10419.6|10421.1|10420.5|10422.8|10422.2|10419.5|10418.9|95
1737573600000|2025-01-22 19:20:00|10421|10420.4|10421.5|10420.9|10421.9|10421.3|10420|10419.4|80
1737573900000|2025-01-22 19:25:00|10421.2|10420.6|10422|10421.4|10423.1|10422.5|10420.8|10420.2|78
1737574200000|2025-01-22 19:30:00|10421.9|10421.3|10421.2|10420.6|10423.2|10422.6|10421|10420.4|84
1737574500000|2025-01-22 19:35:00|10421.1|10420.5|10421.3|10420.7|10422.6|10422|10419.9|10419.3|120
1737574800000|2025-01-22 19:40:00|10421.2|10420.6|10420.1|10419.5|10421.2|10420.6|10419.5|10418.9|113
1737575100000|2025-01-22 19:45:00|10420|10419.4|10419.3|10418.7|10420.6|10420|10418.1|10417.5|140
1737575400000|2025-01-22 19:50:00|10419.2|10418.6|10417.9|10417.3|10419.9|10419.3|10417.8|10417.2|104
1737575700000|2025-01-22 19:55:00|10417.8|10417.2|10420.5|10419.9|10421|10420.4|10417.5|10416.9|148
1737576000000|2025-01-22 20:00:00|10420.1|10419.5|10420.7|10420.1|10420.7|10420.1|10418.1|10417.5|146
1737576300000|2025-01-22 20:05:00|10420.6|10420|10422.6|10422|10423|10422.4|10420.6|10420|77
1737576600000|2025-01-22 20:10:00|10422.5|10421.9|10422.7|10422.1|10423.2|10422.6|10421.5|10420.9|102
1737576900000|2025-01-22 20:15:00|10422.6|10422|10423.2|10422.6|10423.4|10422.8|10421.1|10420.5|86
1737577200000|2025-01-22 20:20:00|10423.1|10422.5|10420.8|10420.2|10423.2|10422.6|10420.5|10419.9|81
1737577500000|2025-01-22 20:25:00|10420.9|10420.3|10420.7|10420.1|10422.3|10421.7|10420.1|10419.5|91
1737577800000|2025-01-22 20:30:00|10420.9|10420.3|10419.5|10418.9|10421.3|10420.7|10419|10418.4|104
1737578100000|2025-01-22 20:35:00|10419.7|10419.1|10417.4|10416.8|10420.2|10419.6|10417.1|10416.5|130
1737578400000|2025-01-22 20:40:00|10417.5|10416.9|10415.2|10414.6|10417.9|10417.3|10415|10414.4|110
1737578700000|2025-01-22 20:45:00|10415.1|10414.5|10414.7|10414.1|10416.4|10415.8|10414.6|10414|97
1737579000000|2025-01-22 20:50:00|10414.4|10413.8|10414|10413.4|10416.5|10415.9|10413.9|10413.3|142
1737579300000|2025-01-22 20:55:00|10414.1|10413.5|10412.5|10411.9|10414.1|10413.5|10411.7|10411.1|246
1737579600000|2025-01-22 21:00:00|10412.8|10412.2|10412.1|10411.5|10413.5|10412.9|10411|10410.4|111
1737579900000|2025-01-22 21:05:00|10412.2|10411.6|10412.9|10412.3|10413.5|10412.9|10412.1|10411.5|35
1737580200000|2025-01-22 21:10:00|10413|10412.4|10411.4|10410.8|10413|10412.4|10411.2|10410.6|35
1737580500000|2025-01-22 21:15:00|10411.6|10411|10410.9|10410.3|10411.8|10411.2|10410.5|10409.9|30
1737580800000|2025-01-22 21:20:00|10411.1|10410.5|10411.4|10410.8|10411.5|10410.9|10410.5|10409.9|17
1737581100000|2025-01-22 21:25:00|10411.2|10410.6|10410.9|10410.3|10411.3|10410.7|10410.3|10409.6|26
1737581400000|2025-01-22 21:30:00|10411.2|10410.6|10409.2|10408.6|10411.2|10410.6|10409.2|10408.6|26
1737581700000|2025-01-22 21:35:00|10409|10408.4|10409.4|10408.8|10409.5|10408.9|10408.5|10407.9|27
1737582000000|2025-01-22 21:40:00|10409.3|10408.7|10409.3|10408.7|10410|10409.4|10409.1|10408.5|35
1737582300000|2025-01-22 21:45:00|10409.2|10408.6|10409.8|10409.2|10410|10409.2|10408.4|10407.7|53
1737582600000|2025-01-22 21:50:00|10409.7|10409.1|10410.8|10409.9|10410.9|10410|10409.4|10408.5|108
1737582900000|2025-01-22 21:55:00|10411.2|10409.7|10410.4|10407.3|10411.7|10409.8|10410.4|10407.3|239
1737583200000|2025-01-22 22:00:00|10423.2|10416.6|10419|10412.4|10424.2|10417.6|10414.9|10408.3|87
1737583500000|2025-01-22 22:05:00|10416.7|10410.1|10412.9|10408.1|10416.7|10410.1|10412.9|10407.2|15
1737583800000|2025-01-22 22:10:00|10413.1|10408.3|10411.2|10406.5|10413.1|10408.3|10410.9|10405.1|19
1737584100000|2025-01-22 22:15:00|10411|10406.6|10410.8|10406.6|10411.3|10406.6|10410.8|10406.2|12
1737584400000|2025-01-22 22:20:00|10410.9|10406.5|10410.8|10406.5|10411|10406.6|10410.8|10406.4|8
1737584700000|2025-01-22 22:25:00|10410.9|10406.4|10411.2|10407.4|10411.2|10407.4|10410.8|10406.4|9
1737585000000|2025-01-22 22:30:00|10411.1|10407.6|10412.5|10408.5|10412.9|10409.2|10410.8|10407.6|26
1737585300000|2025-01-22 22:35:00|10412.6|10408.6|10412|10408.6|10413.4|10409.7|10411.9|10408.4|54
1737585600000|2025-01-22 22:40:00|10412.1|10408.7|10411.9|10408.6|10412.1|10408.7|10411.8|10408.5|15
1737585900000|2025-01-22 22:45:00|10411.8|10408.7|10412.4|10409.8|10412.6|10409.9|10411.8|10408.6|54
1737586200000|2025-01-22 22:50:00|10412.5|10409.7|10413.1|10409.5|10413.1|10409.7|10412.5|10409.5|16
1737586500000|2025-01-22 22:55:00|10413.6|10409.4|10409.9|10407.3|10413.6|10409.8|10409.9|10407.3|46
1737586800000|2025-01-22 23:00:00|10410.4|10407.8|10408.1|10406.3|10411|10408.4|10407.8|10406.3|171
1737587100000|2025-01-22 23:05:00|10407.8|10406.6|10408|10407.1|10408.2|10407.5|10407.3|10406.6|49
1737587400000|2025-01-22 23:10:00|10407.9|10407|10406.2|10405.6|10408.2|10407.3|10406.1|10405.5|53
1737587700000|2025-01-22 23:15:00|10406.4|10405.5|10408.3|10407.7|10408.4|10407.8|10406|10405.1|63
1737588000000|2025-01-22 23:20:00|10408.4|10407.8|10407.6|10407|10409.5|10408.9|10407.3|10406.7|51
1737588300000|2025-01-22 23:25:00|10407.8|10406.9|10407.2|10406.3|10407.8|10406.9|10406.4|10405.8|48
1737588600000|2025-01-22 23:30:00|10406.9|10406|10407.3|10406.4|10407.7|10406.8|10406.6|10406|67
1737588900000|2025-01-22 23:35:00|10407.4|10406.5|10407.4|10406.8|10408.2|10407.5|10406.9|10406.3|51
1737589200000|2025-01-22 23:40:00|10407.7|10406.7|10407.9|10407.3|10408|10407.4|10407.2|10406.6|44
1737589500000|2025-01-22 23:45:00|10407.8|10407.2|10406.8|10406.2|10408.2|10407.6|10406.8|10406.2|39
1737589800000|2025-01-22 23:50:00|10406.9|10406.3|10408.6|10408|10409.2|10408.6|10406.7|10406.1|34
1737590100000|2025-01-22 23:55:00|10408.5|10407.9|10408.2|10407.6|10408.8|10408.2|10408.2|10407.6|64
1737590400000|2025-01-23 00:00:00|10408.3|10407.7|10409.3|10408.7|10411|10410.1|10408.2|10407.6|125
1737590700000|2025-01-23 00:05:00|10409.2|10408.6|10410.3|10409.7|10410.4|10409.8|10409.2|10408.6|70
1737591000000|2025-01-23 00:10:00|10410.2|10409.6|10410.7|10410.1|10411.8|10411.2|10410.1|10409.5|97
1737591300000|2025-01-23 00:15:00|10410.4|10409.8|10409.7|10409.1|10410.4|10409.8|10408.6|10408|75
1737591600000|2025-01-23 00:20:00|10409.8|10409.2|10410.7|10410.1|10412.2|10411.6|10409.8|10409.2|76
1737591900000|2025-01-23 00:25:00|10410.8|10410.2|10409.2|10408.6|10410.8|10410.2|10408.7|10408.1|90
1737592200000|2025-01-23 00:30:00|10409.3|10408.7|10409.2|10408.6|10410.1|10409.5|10408.8|10408.2|80
1737592500000|2025-01-23 00:35:00|10409.1|10408.5|10408.7|10408.1|10409.8|10409.2|10407.3|10406.7|125
1737592800000|2025-01-23 00:40:00|10408.6|10408|10410|10409.4|10410.1|10409.5|10408.5|10407.9|92
1737593100000|2025-01-23 00:45:00|10410.1|10409.5|10408.2|10407.6|10410.2|10409.6|10408.2|10407.6|128
1737593400000|2025-01-23 00:50:00|10408.3|10407.7|10409.5|10408.9|10409.7|10409.1|10407.7|10407.1|130
1737593700000|2025-01-23 00:55:00|10409.4|10408.8|10410.6|10410|10411.1|10410.5|10409.4|10408.8|117
1737594000000|2025-01-23 01:00:00|10410.5|10409.9|10412.2|10411.3|10412.2|10411.6|10410.3|10409.7|137
1737594300000|2025-01-23 01:05:00|10411.9|10411|10412.6|10412|10413.2|10412.3|10411.6|10411|137
1737594600000|2025-01-23 01:10:00|10412.4|10411.8|10415.1|10414.5|10416.3|10415.7|10412.4|10411.8|145
1737594900000|2025-01-23 01:15:00|10415.2|10414.6|10411|10410.4|10415.2|10414.6|10410.2|10409.6|202
1737595200000|2025-01-23 01:20:00|10411.1|10410.5|10408.9|10408.3|10411.3|10410.7|10408.8|10408.2|107
1737595500000|2025-01-23 01:25:00|10409.1|10408.5|10408.8|10407.9|10410.6|10410|10408.8|10407.9|162
1737595800000|2025-01-23 01:30:00|10408.7|10408.2|10408.7|10408.1|10411|10410.4|10408.6|10408|149
1737596100000|2025-01-23 01:35:00|10408.8|10408.2|10411.2|10410.6|10412.9|10412|10408.6|10408|266
1737596400000|2025-01-23 01:40:00|10411.3|10410.7|10410.2|10409.3|10413.1|10412.5|10409.3|10408.7|256
1737596700000|2025-01-23 01:45:00|10410.1|10409.2|10407|10406.1|10410.4|10409.5|10406.4|10405.5|164
1737597000000|2025-01-23 01:50:00|10406.7|10405.8|10404.8|10403.9|10407.6|10407|10404.7|10403.8|179
1737597300000|2025-01-23 01:55:00|10404.9|10404|10404.1|10403.5|10405.1|10404.3|10402.3|10401.7|223
1737597600000|2025-01-23 02:00:00|10404|10403.4|10401.7|10401.1|10404.7|10404.1|10401.7|10401.1|203
1737597900000|2025-01-23 02:05:00|10401.3|10400.7|10401.6|10401|10402.8|10402.2|10397.4|10396.5|226
1737598200000|2025-01-23 02:10:00|10401.7|10401.1|10402.4|10401.8|10403.2|10402.6|10400.3|10399.7|176
1737598500000|2025-01-23 02:15:00|10402.5|10401.9|10403.6|10403|10404.2|10403.6|10401.6|10401|98
1737598800000|2025-01-23 02:20:00|10403.7|10403.1|10405.7|10405.1|10406.6|10406|10403.5|10402.7|118
1737599100000|2025-01-23 02:25:00|10405.8|10404.9|10405.8|10405.2|10406.4|10405.8|10405.3|10404.5|123
1737599400000|2025-01-23 02:30:00|10406|10405.4|10403.1|10402.5|10406.1|10405.5|10402.2|10401.6|105
1737599700000|2025-01-23 02:35:00|10403.2|10402.6|10402.9|10402.3|10404.2|10403.6|10402.3|10401.7|78
1737600000000|2025-01-23 02:40:00|10402.8|10402.2|10404.3|10403.7|10404.3|10403.7|10401.6|10401|75
1737600300000|2025-01-23 02:45:00|10404.6|10404|10402.9|10402.3|10405.1|10404.5|10402.5|10401.9|95
1737600600000|2025-01-23 02:50:00|10403|10402.4|10404.1|10403.5|10404.4|10403.8|10401.7|10401.1|97
1737600900000|2025-01-23 02:55:00|10404.2|10403.6|10404.2|10403.6|10404.5|10403.9|10402.8|10402.2|115
1737601200000|2025-01-23 03:00:00|10404.1|10403.5|10405.8|10405.2|10406.5|10405.9|10403.4|10402.8|139
1737601500000|2025-01-23 03:05:00|10405.7|10405.1|10405.7|10405.1|10406.8|10406.2|10405.5|10404.9|73
1737601800000|2025-01-23 03:10:00|10405.8|10405.2|10405.4|10404.8|10406.4|10405.8|10405.3|10404.7|51
1737602100000|2025-01-23 03:15:00|10405.3|10404.7|10406.8|10406.2|10407.3|10406.7|10405.2|10404.6|52
1737602400000|2025-01-23 03:20:00|10406.7|10406.1|10406.2|10405.6|10408.2|10407.6|10406.1|10405.5|54
1737602700000|2025-01-23 03:25:00|10406.3|10405.7|10407.3|10406.7|10407.6|10407|10406.3|10405.7|68
1737603000000|2025-01-23 03:30:00|10407.2|10406.6|10406.9|10406.3|10407.2|10406.6|10406.2|10405.6|63
1737603300000|2025-01-23 03:35:00|10406.8|10406.2|10408.3|10407.7|10408.4|10407.8|10406.8|10406.2|29
1737603600000|2025-01-23 03:40:00|10408.4|10407.8|10408.1|10407.5|10409.6|10409|10406.6|10406|113
1737603900000|2025-01-23 03:45:00|10407.9|10407.3|10406.7|10406.1|10409|10408.4|10406.1|10405.5|78
1737604200000|2025-01-23 03:50:00|10406.6|10406|10408.7|10408.1|10408.8|10408.2|10406.6|10406|43
1737604500000|2025-01-23 03:55:00|10408.8|10408.2|10409.2|10408.6|10409.4|10408.7|10407.8|10407.2|74
1737604800000|2025-01-23 04:00:00|10409.3|10408.7|10410.1|10409.5|10411|10410.4|10409.2|10408.6|60
1737605100000|2025-01-23 04:05:00|10410.3|10409.7|10411|10410.4|10411.1|10410.4|10410|10409.4|37
1737605400000|2025-01-23 04:10:00|10410.9|10410.3|10409.8|10409.2|10410.9|10410.3|10409.7|10409.1|43
1737605700000|2025-01-23 04:15:00|10409.7|10409.1|10409.9|10409|10410.4|10409.5|10409.5|10408.7|40
1737606000000|2025-01-23 04:20:00|10410|10409.1|10411.5|10410.6|10411.7|10410.8|10409.4|10408.8|64
1737606300000|2025-01-23 04:25:00|10411.4|10410.5|10412.1|10411.5|10412.3|10411.7|10410.9|10410.3|81
1737606600000|2025-01-23 04:30:00|10412.3|10411.7|10412.1|10411.5|10413|10412.4|10411.9|10411.3|63
1737606900000|2025-01-23 04:35:00|10412|10411.4|10412.2|10411.6|10412.4|10411.8|10411.9|10411.3|64
1737607200000|2025-01-23 04:40:00|10412.3|10411.7|10412.3|10411.7|10412.6|10412|10411.7|10411.1|48
1737607500000|2025-01-23 04:45:00|10412.2|10411.6|10412.1|10411.5|10412.8|10412.2|10411.1|10410.5|45
1737607800000|2025-01-23 04:50:00|10412.2|10411.6|10412.6|10412|10412.6|10412|10411.9|10411.3|36
1737608100000|2025-01-23 04:55:00|10412.4|10411.8|10411.2|10410.6|10412.6|10412|10410.5|10409.9|100
1737608400000|2025-01-23 05:00:00|10411|10410.4|10408|10407.4|10411.9|10411.3|10407.7|10407.1|132
1737608700000|2025-01-23 05:05:00|10407.8|10407.2|10411.4|10410.8|10411.4|10410.8|10405.8|10404.9|104
1737609000000|2025-01-23 05:10:00|10411.3|10410.7|10410.7|10410.1|10412|10411.4|10409.2|10408.6|75
1737609300000|2025-01-23 05:15:00|10410.5|10409.9|10410.5|10409.9|10411.1|10410.5|10410.2|10409.6|56
1737609600000|2025-01-23 05:20:00|10410.7|10410.1|10409.7|10409.1|10410.7|10410.1|10409.3|10408.7|40
1737609900000|2025-01-23 05:25:00|10409.2|10408.6|10407.4|10406.8|10409.5|10408.9|10407.3|10406.7|65
1737610200000|2025-01-23 05:30:00|10407.3|10406.7|10407.3|10406.7|10408.2|10407.6|10406.3|10405.7|124
1737610500000|2025-01-23 05:35:00|10407.5|10406.9|10407.3|10406.7|10408|10407.4|10406.7|10406.1|89
1737610800000|2025-01-23 05:40:00|10407.2|10406.6|10406.3|10405.7|10407.4|10406.8|10405.7|10405.1|89
1737611100000|2025-01-23 05:45:00|10406.2|10405.6|10405.1|10404.5|10406.4|10405.8|10404.6|10404|144
1737611400000|2025-01-23 05:50:00|10405.2|10404.6|10406.7|10406.1|10406.9|10406.3|10405.1|10404.5|110
1737611700000|2025-01-23 05:55:00|10406.6|10406|10405.7|10405.1|10406.9|10406.3|10405.6|10405|49
1737612000000|2025-01-23 06:00:00|10405.5|10404.9|10408.7|10408.1|10408.8|10408.2|10405.2|10404.6|134
1737612300000|2025-01-23 06:05:00|10408.5|10407.9|10410.1|10409.5|10410.6|10410|10408.4|10407.8|130
1737612600000|2025-01-23 06:10:00|10409.9|10409.3|10409.1|10408.5|10410.1|10409.5|10408.2|10407.6|83
1737612900000|2025-01-23 06:15:00|10408.8|10408.2|10410.7|10410.1|10411|10410.4|10408.7|10408.1|108
1737613200000|2025-01-23 06:20:00|10410.2|10409.6|10410.7|10410.1|10411.4|10410.8|10410.1|10409.5|106
1737613500000|2025-01-23 06:25:00|10410.6|10410|10412.3|10411.7|10412.5|10411.9|10410.6|10410|119
1737613800000|2025-01-23 06:30:00|10412.4|10411.8|10410.5|10409.9|10412.4|10411.8|10410.4|10409.8|70
1737614100000|2025-01-23 06:35:00|10410.4|10409.8|10408.7|10408.1|10410.4|10409.8|10407.8|10407.2|58
1737614400000|2025-01-23 06:40:00|10408.6|10408|10407.1|10406.5|10409.5|10408.9|10407.1|10406.5|82
1737614700000|2025-01-23 06:45:00|10407.2|10406.6|10407.9|10407.3|10407.9|10407.3|10405.3|10404.7|120
1737615000000|2025-01-23 06:50:00|10408|10407.4|10405.3|10404.7|10408|10407.4|10404.8|10404.2|94
1737615300000|2025-01-23 06:55:00|10405.2|10404.6|10403.7|10403.1|10405.7|10405|10403.4|10402.8|122
1737615600000|2025-01-23 07:00:00|10403.5|10402.9|10404.6|10404|10405.7|10405.1|10401.1|10400.5|275
1737615900000|2025-01-23 07:05:00|10404.7|10404.1|10401.5|10400.9|10406.1|10405.2|10401.5|10400.9|193
1737616200000|2025-01-23 07:10:00|10401.2|10400.6|10396.6|10396|10401.2|10400.6|10390.7|10389.8|571
1737616500000|2025-01-23 07:15:00|10397|10396.4|10397.8|10397.2|10399.7|10399.1|10396.5|10395.9|313
1737616800000|2025-01-23 07:20:00|10398|10397.4|10394.7|10394.1|10398.2|10397.6|10393.8|10393.2|241
1737617100000|2025-01-23 07:25:00|10395.2|10394.6|10396.1|10395.5|10397.8|10397.2|10395.2|10394.6|211
1737617400000|2025-01-23 07:30:00|10396.2|10395.6|10397.9|10397.3|10398.7|10398.1|10394.7|10394.1|202
1737617700000|2025-01-23 07:35:00|10398|10397.4|10394.6|10394|10398.2|10397.6|10393.6|10393|152
1737618000000|2025-01-23 07:40:00|10394.5|10393.9|10395.9|10395.3|10396.3|10395.7|10393.4|10392.8|142
1737618300000|2025-01-23 07:45:00|10396.2|10395.6|10398.2|10397.6|10398.2|10397.6|10395|10394.4|186
1737618600000|2025-01-23 07:50:00|10398.1|10397.5|10402|10401.4|10402.2|10401.6|10396.1|10395.5|200
1737618900000|2025-01-23 07:55:00|10401.9|10401.3|10400.5|10399.9|10402|10401.4|10398|10397.4|254
1737619200000|2025-01-23 08:00:00|10400.8|10400.2|10395.3|10394.7|10402.3|10401.7|10394.5|10393.9|346
1737619500000|2025-01-23 08:05:00|10395.8|10395.2|10398.6|10398|10399.5|10398.9|10394.4|10393.8|223
1737619800000|2025-01-23 08:10:00|10398.4|10397.8|10400.9|10400.3|10401.2|10400.6|10396|10395.4|225
1737620100000|2025-01-23 08:15:00|10400.4|10399.8|10401.7|10401.1|10402.6|10402|10400.3|10399.7|173
1737620400000|2025-01-23 08:20:00|10401.6|10401|10399.4|10398.8|10401.6|10401|10398.8|10398.2|216
1737620700000|2025-01-23 08:25:00|10399.3|10398.7|10395.9|10395.3|10400.8|10400.2|10395.8|10395.2|219
1737621000000|2025-01-23 08:30:00|10396|10395.4|10393.3|10392.7|10398.2|10397.6|10393|10392.4|240
1737621300000|2025-01-23 08:35:00|10393.5|10392.9|10391.1|10390.5|10394.4|10393.8|10390.7|10390.1|236
1737621600000|2025-01-23 08:40:00|10391|10390.4|10393.2|10392.6|10394.5|10393.9|10391|10390.4|187
1737621900000|2025-01-23 08:45:00|10393.7|10393.1|10395|10394.4|10395.4|10394.6|10392|10391.4|153
1737622200000|2025-01-23 08:50:00|10395.5|10394.9|10395.6|10395|10397.3|10396.7|10394.5|10393.9|173
1737622500000|2025-01-23 08:55:00|10395.5|10394.9|10394.4|10393.8|10396.5|10395.9|10394|10393.4|195
1737622800000|2025-01-23 09:00:00|10394.3|10393.7|10403.8|10403.2|10404|10403.4|10393.8|10393.2|217
1737623100000|2025-01-23 09:05:00|10403.5|10402.9|10402.4|10401.8|10404|10403.4|10400.4|10399.8|178
1737623400000|2025-01-23 09:10:00|10402.5|10401.9|10403.5|10402.9|10405.9|10405.3|10402.5|10401.9|201
1737623700000|2025-01-23 09:15:00|10403.4|10402.8|10407|10406.4|10407.1|10406.5|10402.5|10401.9|269
1737624000000|2025-01-23 09:20:00|10406.9|10406.3|10404.3|10403.7|10409.1|10408.5|10403.6|10403|259
1737624300000|2025-01-23 09:25:00|10404.1|10403.5|10404.6|10404|10405.9|10405.3|10402.2|10401.5|233
1737624600000|2025-01-23 09:30:00|10404.7|10404.1|10405.1|10404.5|10405.7|10405.1|10404.2|10403.6|287
1737624900000|2025-01-23 09:35:00|10405.2|10404.6|10408.2|10407.6|10409.7|10409.1|10404.8|10404.2|246
1737625200000|2025-01-23 09:40:00|10408.1|10407.5|10408|10407.4|10408.5|10407.9|10407|10406.4|178
1737625500000|2025-01-23 09:45:00|10408.4|10407.8|10410.9|10410.3|10411.9|10411.3|10406.6|10406|220
1737625800000|2025-01-23 09:50:00|10411|10410.4|10414.1|10413.5|10415.3|10414.7|10409.9|10409.3|219
1737626100000|2025-01-23 09:55:00|10414.2|10413.6|10412|10411.4|10414.7|10414.1|10411.3|10410.7|236
1737626400000|2025-01-23 10:00:00|10412.1|10411.5|10412.9|10412.3|10415.8|10415.2|10411.2|10410.6|262
1737626700000|2025-01-23 10:05:00|10413|10412.4|10411.5|10410.9|10414|10413.4|10411|10410.4|192
1737627000000|2025-01-23 10:10:00|10411.8|10411.2|10414.9|10414.3|10415.3|10414.7|10410.4|10409.7|167
1737627300000|2025-01-23 10:15:00|10415|10414.4|10415|10414.4|10417.9|10417.3|10414.5|10413.9|186
1737627600000|2025-01-23 10:20:00|10414.9|10414.3|10414.4|10413.8|10415|10414.4|10412.7|10412|116
1737627900000|2025-01-23 10:25:00|10414.3|10413.7|10418.1|10417.5|10418.1|10417.5|10413.9|10413.3|184
1737628200000|2025-01-23 10:30:00|10418.2|10417.6|10416.7|10416.1|10418.4|10417.8|10415.7|10415.1|142
1737628500000|2025-01-23 10:35:00|10416.8|10416.2|10420.2|10419.6|10420.7|10420.1|10416.5|10415.9|141
1737628800000|2025-01-23 10:40:00|10420|10419.4|10419.3|10418.7|10420.2|10419.6|10417.2|10416.6|164
1737629100000|2025-01-23 10:45:00|10419.2|10418.6|10415.2|10414.6|10419.8|10419.2|10415.2|10414.6|113
1737629400000|2025-01-23 10:50:00|10415.3|10414.7|10413|10412.4|10415.4|10414.8|10411.6|10411|150
1737629700000|2025-01-23 10:55:00|10413.2|10412.6|10411.8|10410.9|10414.5|10413.9|10411.6|10410.8|131
1737630000000|2025-01-23 11:00:00|10411.7|10411.1|10409.4|10408.8|10411.8|10411.2|10408.2|10407.6|245
1737630300000|2025-01-23 11:05:00|10409.3|10408.7|10411.9|10411.3|10413.9|10413.3|10408.7|10408.1|173
1737630600000|2025-01-23 11:10:00|10412|10411.4|10411.8|10411.2|10412.3|10411.7|10409.7|10409.1|216
1737630900000|2025-01-23 11:15:00|10411.7|10411.1|10412.1|10411.5|10413.1|10412.5|10411.2|10410.6|119
1737631200000|2025-01-23 11:20:00|10412|10411.4|10411|10410.4|10412|10411.4|10409.4|10408.8|136
1737631500000|2025-01-23 11:25:00|10411.5|10410.9|10412.9|10412.3|10413.8|10413.2|10411.5|10410.9|146
1737631800000|2025-01-23 11:30:00|10413|10412.4|10411.2|10410.6|10414.4|10413.8|10410.8|10410.2|167
1737632100000|2025-01-23 11:35:00|10411|10410.4|10412.7|10412.1|10413.9|10413.3|10411|10410.4|159
1737632400000|2025-01-23 11:40:00|10412.8|10412.2|10411|10410.4|10412.9|10412.3|10410.7|10410.1|145
1737632700000|2025-01-23 11:45:00|10410.8|10410.2|10403.8|10403.2|10412.6|10412|10403.6|10403|220
1737633000000|2025-01-23 11:50:00|10404|10403.4|10406.3|10405.7|10406.4|10405.8|10401.6|10401|186
1737633300000|2025-01-23 11:55:00|10406.2|10405.6|10403.7|10403.1|10407.1|10406.5|10401.9|10401.3|249
1737633600000|2025-01-23 12:00:00|10403.8|10403.2|10401.4|10400.8|10405.1|10404.5|10399.8|10399.2|321
1737633900000|2025-01-23 12:05:00|10401.5|10400.9|10398.7|10398.1|10402.4|10401.8|10397.6|10397|191
1737634200000|2025-01-23 12:10:00|10398.8|10398.2|10397.4|10396.8|10398.8|10398.2|10394.5|10393.9|223
1737634500000|2025-01-23 12:15:00|10398.1|10397.5|10397.9|10397|10398.9|10398.3|10397.2|10396.6|196
1737634800000|2025-01-23 12:20:00|10397.7|10397.1|10398.2|10397.6|10399.3|10398.7|10395.5|10394.9|208
1737635100000|2025-01-23 12:25:00|10398.3|10397.7|10399.7|10399.1|10400|10399.2|10397.9|10397.1|141
1737635400000|2025-01-23 12:30:00|10399.5|10398.9|10397.2|10396.6|10402|10401.2|10397.2|10396.6|169
1737635700000|2025-01-23 12:35:00|10397.1|10396.5|10398.4|10397.8|10399|10398.4|10396.5|10395.9|142
1737636000000|2025-01-23 12:40:00|10398.3|10397.7|10401|10400.4|10403.4|10402.8|10398.3|10397.7|170
1737636300000|2025-01-23 12:45:00|10400.9|10400.3|10399.7|10399.1|10403.9|10403.3|10399.5|10398.9|163
1737636600000|2025-01-23 12:50:00|10399.9|10399.3|10403.3|10402.7|10405|10404.4|10399.9|10399.3|169
1737636900000|2025-01-23 12:55:00|10403.1|10402.5|10404|10403.4|10406.5|10405.9|10402.9|10402.3|253
1737637200000|2025-01-23 13:00:00|10404.7|10404.1|10406.8|10406.2|10409|10408.4|10403.5|10402.9|303
1737637500000|2025-01-23 13:05:00|10406.9|10406.3|10404|10403.4|10407.5|10406.9|10401.7|10401.1|241
1737637800000|2025-01-23 13:10:00|10404.1|10403.5|10398.4|10397.8|10404.2|10403.6|10397.7|10397.1|315
1737638100000|2025-01-23 13:15:00|10398.6|10398|10403.3|10402.7|10403.3|10402.7|10398.1|10397.5|303
1737638400000|2025-01-23 13:20:00|10403.5|10402.9|10405.8|10405.2|10407.4|10406.8|10403.3|10402.7|182
1737638700000|2025-01-23 13:25:00|10405.9|10405.3|10407.8|10405.3|10410.1|10409|10405.2|10404.6|274
1737639000000|2025-01-23 13:30:00|10408.5|10404|10414.4|10413.8|10415.4|10414.8|10406.7|10403.8|577
1737639300000|2025-01-23 13:35:00|10414.3|10413.7|10413|10412.4|10415.1|10414.5|10411.1|10410.5|446
1737639600000|2025-01-23 13:40:00|10412.7|10412.1|10409.1|10408.5|10413.5|10412.9|10409.1|10408.5|478
1737639900000|2025-01-23 13:45:00|10408.7|10408.1|10408|10407.4|10410.3|10409.7|10404.9|10404.3|398
1737640200000|2025-01-23 13:50:00|10407.9|10407.3|10410.6|10410|10412.8|10412.2|10406.2|10405.6|376
1737640500000|2025-01-23 13:55:00|10410.7|10410.1|10411.1|10410.5|10412.5|10411.9|10408.5|10407.9|364
1737640800000|2025-01-23 14:00:00|10411.4|10410.8|10413.7|10413.1|10414.5|10413.9|10409.5|10408.9|364
1737641100000|2025-01-23 14:05:00|10414|10413.4|10413.3|10412.7|10415.4|10414.8|10412.2|10411.6|273
1737641400000|2025-01-23 14:10:00|10413.4|10412.8|10413.3|10412.7|10414.1|10413.5|10411|10410.4|268
1737641700000|2025-01-23 14:15:00|10413.4|10412.8|10414.7|10414.1|10416.6|10416|10412.7|10412.1|265
1737642000000|2025-01-23 14:20:00|10414.8|10414.2|10414.9|10414.3|10418.3|10417.7|10413|10412.4|320
1737642300000|2025-01-23 14:25:00|10414.8|10414.2|10412|10411.4|10414.8|10414.2|10411.3|10410.7|258
1737642600000|2025-01-23 14:30:00|10412.4|10411.8|10410|10409.4|10413.6|10413|10409.3|10408.7|348
1737642900000|2025-01-23 14:35:00|10409.9|10409.3|10408.1|10407.5|10410.1|10409.5|10406.6|10405.3|267
1737643200000|2025-01-23 14:40:00|10408.6|10408|10408.6|10408|10410.3|10409.5|10407.4|10406.8|230
1737643500000|2025-01-23 14:45:00|10409.1|10408.5|10410.3|10409.7|10412.6|10412|10407.7|10407.1|359
1737643800000|2025-01-23 14:50:00|10410.4|10409.8|10407|10406.4|10413.1|10412.5|10406.2|10405.6|289
1737644100000|2025-01-23 14:55:00|10407.2|10406.6|10409.1|10408.5|10411.2|10410.6|10407.1|10406.5|255
1737644400000|2025-01-23 15:00:00|10409.6|10409|10403.1|10402.5|10410.1|10409.5|10402.1|10401.5|348
1737644700000|2025-01-23 15:05:00|10403|10402.4|10400.8|10400.2|10403.6|10403|10398.4|10397.8|384
1737645000000|2025-01-23 15:10:00|10400.7|10400.1|10401.5|10400.9|10403.5|10402.9|10399.3|10398.7|325
1737645300000|2025-01-23 15:15:00|10401.7|10401.1|10398.4|10397.8|10402.5|10401.9|10394.5|10393.9|329
1737645600000|2025-01-23 15:20:00|10398.3|10397.7|10392.5|10391.9|10398.7|10398.1|10387.4|10386.8|384
1737645900000|2025-01-23 15:25:00|10392.3|10391.7|10395.3|10394.7|10397.1|10396.5|10391.1|10390.5|346
1737646200000|2025-01-23 15:30:00|10395.5|10394.9|10394.3|10393.7|10397.3|10396.7|10393.4|10392.8|370
1737646500000|2025-01-23 15:35:00|10394.4|10393.8|10399.9|10399.3|10400.1|10399.5|10394.4|10393.8|266
1737646800000|2025-01-23 15:40:00|10400|10399.4|10395.9|10395.3|10400|10399.4|10395.7|10395.1|239
1737647100000|2025-01-23 15:45:00|10396|10395.4|10392|10391.4|10397.5|10396.9|10391.4|10390.8|306
1737647400000|2025-01-23 15:50:00|10392.1|10391.5|10392.9|10392.3|10396.2|10395.6|10389.8|10389.2|405
1737647700000|2025-01-23 15:55:00|10393|10392.4|10397.6|10397|10398.9|10398.3|10392.5|10391.9|491
1737648000000|2025-01-23 16:00:00|10397.9|10397.3|10398.6|10398|10400.3|10399.7|10396.1|10395.5|519
1737648300000|2025-01-23 16:05:00|10398.7|10398.1|10396.8|10396.2|10399.1|10398.5|10394.7|10394.1|411
1737648600000|2025-01-23 16:10:00|10396.7|10396.1|10398.3|10397.4|10404|10403|10372.6|10371.7|1384
1737648900000|2025-01-23 16:15:00|10398.5|10397.6|10402.4|10401.8|10408.5|10407.9|10397|10396.4|962
1737649200000|2025-01-23 16:20:00|10402.2|10401.6|10411.6|10411|10416.4|10415.6|10402.2|10401.6|831
1737649500000|2025-01-23 16:25:00|10411.7|10411.1|10409.3|10408.4|10413.6|10412.8|10397.2|10396.3|1258
1737649800000|2025-01-23 16:30:00|10409|10408.5|10412.4|10411.8|10416.5|10415.9|10406.7|10405.9|724
1737650100000|2025-01-23 16:35:00|10412.6|10412|10407.4|10406.8|10415.6|10415|10406.8|10406.2|513
1737650400000|2025-01-23 16:40:00|10407.5|10406.9|10421.1|10420.5|10424.6|10424|10403.8|10403.2|724
1737650700000|2025-01-23 16:45:00|10421.2|10420.6|10423.4|10422.8|10429.8|10428.9|10420.9|10420.3|854
1737651000000|2025-01-23 16:50:00|10423.5|10422.9|10420.6|10420|10427.4|10426.8|10413.2|10412.6|591
1737651300000|2025-01-23 16:55:00|10420.7|10420.1|10419.9|10419.3|10423.6|10423|10416.4|10415.8|475
1737651600000|2025-01-23 17:00:00|10419.8|10419.2|10419.9|10419.3|10421.1|10420.5|10414.2|10413.6|420
1737651900000|2025-01-23 17:05:00|10420|10419.4|10419.8|10419.2|10424.5|10423.9|10419.1|10418.5|314
1737652200000|2025-01-23 17:10:00|10419.7|10419.1|10421.7|10421.1|10423.2|10422.6|10419.5|10418.9|264
1737652500000|2025-01-23 17:15:00|10421.2|10420.6|10418.7|10418.1|10421.7|10421.1|10417.2|10416.6|357
1737652800000|2025-01-23 17:20:00|10418.6|10418|10418.3|10417.7|10420.5|10419.9|10417.3|10416.7|260
1737653100000|2025-01-23 17:25:00|10418.1|10417.5|10416.3|10415.7|10418.8|10418.2|10415.2|10414.6|259
1737653400000|2025-01-23 17:30:00|10416.5|10415.9|10422.4|10421.8|10422.7|10422.1|10416.4|10415.8|229
1737653700000|2025-01-23 17:35:00|10422.5|10421.9|10426.7|10426.1|10427.2|10426.6|10421.6|10421|203
1737654000000|2025-01-23 17:40:00|10426.6|10426|10430|10429.4|10430.6|10430|10426.6|10426|207
1737654300000|2025-01-23 17:45:00|10429.9|10429.3|10434.9|10434.3|10434.9|10434.3|10429.4|10428.8|272
1737654600000|2025-01-23 17:50:00|10435|10434.4|10434.8|10434.2|10437.1|10436.5|10433.8|10433.2|290
1737654900000|2025-01-23 17:55:00|10434.5|10433.9|10435.7|10435.1|10438.3|10437.7|10434.5|10433.9|183
1737655200000|2025-01-23 18:00:00|10435.8|10435.2|10434.4|10433.8|10436|10435.4|10433|10432.4|161
1737655500000|2025-01-23 18:05:00|10434.3|10433.7|10433.6|10433|10435.6|10435|10431.8|10431.2|159
1737655800000|2025-01-23 18:10:00|10433.5|10432.9|10435.7|10435.1|10436.8|10436.2|10433.1|10432.5|167
1737656100000|2025-01-23 18:15:00|10435.6|10435|10432.6|10432|10437.3|10436.7|10432.2|10431.6|181
1737656400000|2025-01-23 18:20:00|10432.7|10432.1|10432|10431.4|10432.9|10432.3|10430.7|10430.1|192
1737656700000|2025-01-23 18:25:00|10431.9|10431.3|10427.9|10427.3|10432.3|10431.7|10427.7|10427.1|213
1737657000000|2025-01-23 18:30:00|10427.8|10427.2|10425.3|10424.7|10428.9|10428.3|10424.7|10424.1|156
1737657300000|2025-01-23 18:35:00|10425.4|10424.8|10427.8|10427.2|10427.9|10427.3|10422.3|10421.7|159
1737657600000|2025-01-23 18:40:00|10427.5|10426.9|10426.2|10425.6|10427.5|10426.9|10423.6|10423|179
1737657900000|2025-01-23 18:45:00|10426.3|10425.7|10426.7|10426.1|10428.2|10427.6|10425.8|10425.2|147
1737658200000|2025-01-23 18:50:00|10426.8|10426.2|10426.7|10426.1|10427.6|10427|10424.5|10423.9|169
1737658500000|2025-01-23 18:55:00|10426.8|10426.2|10424.2|10423.6|10427.6|10427|10423.5|10422.9|159
1737658800000|2025-01-23 19:00:00|10424.3|10423.7|10423.7|10423.1|10426.1|10425.5|10421.4|10420.8|182
1737659100000|2025-01-23 19:05:00|10423.8|10423.2|10422.3|10421.7|10425.1|10424.5|10422.3|10421.7|153
1737659400000|2025-01-23 19:10:00|10422.2|10421.6|10421.3|10420.7|10424.6|10424|10420.9|10420.3|139
1737659700000|2025-01-23 19:15:00|10421.5|10420.9|10422.7|10422.1|10423.3|10422.7|10420.3|10419.7|136
1737660000000|2025-01-23 19:20:00|10422.4|10421.8|10423.7|10423.1|10424|10423.4|10421.4|10420.8|171
1737660300000|2025-01-23 19:25:00|10423.6|10423|10423.8|10423.2|10426.3|10425.7|10422.4|10421.8|183
1737660600000|2025-01-23 19:30:00|10423.9|10423.3|10426.1|10425.5|10427.1|10426.5|10422.9|10422.3|195
1737660900000|2025-01-23 19:35:00|10426.3|10425.7|10424|10423.4|10426.7|10426.1|10423.8|10423.2|121
1737661200000|2025-01-23 19:40:00|10423.9|10423.3|10422.2|10421.6|10425.1|10424.5|10420.8|10420.2|163
1737661500000|2025-01-23 19:45:00|10421.8|10421.2|10422.8|10422.2|10423.3|10422.7|10421.5|10420.9|158
1737661800000|2025-01-23 19:50:00|10422.9|10422.3|10424.6|10424|10425.8|10425.2|10422|10421.4|135
1737662100000|2025-01-23 19:55:00|10424.5|10423.9|10423.2|10422.6|10425.8|10425.2|10422.5|10421.9|166
1737662400000|2025-01-23 20:00:00|10422.8|10422.2|10422.2|10421.6|10422.8|10422.2|10419.4|10418.5|202
1737662700000|2025-01-23 20:05:00|10422.1|10421.5|10425.1|10424.2|10425.7|10425|10421.3|10420.7|160
1737663000000|2025-01-23 20:10:00|10424.8|10424.5|10426.3|10425.7|10428.6|10428|10424.8|10424.4|184
1737663300000|2025-01-23 20:15:00|10426.2|10425.6|10427|10426.4|10429.3|10428.7|10425.4|10424.8|100
1737663600000|2025-01-23 20:20:00|10426.9|10426.3|10426.8|10426.2|10429.4|10428.8|10426.1|10425.2|131
1737663900000|2025-01-23 20:25:00|10426.2|10425.6|10426.3|10425.7|10426.7|10426.1|10424.5|10423.9|141
1737664200000|2025-01-23 20:30:00|10426.2|10425.6|10422|10421.4|10426.6|10426|10421|10420.4|290
1737664500000|2025-01-23 20:35:00|10421.9|10421.3|10420.5|10419.9|10422.3|10421.7|10419.9|10419.1|202
1737664800000|2025-01-23 20:40:00|10420|10419.4|10418|10417.4|10420.2|10419.6|10417|10416.4|103
1737665100000|2025-01-23 20:45:00|10418.1|10417.5|10419|10418.4|10420.3|10419.7|10418.1|10417.5|134
1737665400000|2025-01-23 20:50:00|10419.1|10418.5|10418|10417.4|10419.5|10418.9|10416.3|10415.7|141
1737665700000|2025-01-23 20:55:00|10418.1|10417.5|10418|10417.4|10418.2|10417.6|10416.8|10416.2|124
1737666000000|2025-01-23 21:00:00|10417.5|10416.9|10419.4|10418.8|10419.6|10419|10415.5|10414.9|95
1737666300000|2025-01-23 21:05:00|10419.6|10419|10416.6|10416|10419.8|10419.2|10416.4|10415.8|66
1737666600000|2025-01-23 21:10:00|10416.7|10416.1|10415|10414.4|10416.7|10416.1|10414.1|10413.5|64
1737666900000|2025-01-23 21:15:00|10415.1|10414.5|10415.7|10415.1|10415.8|10415.2|10413.4|10412.8|39
1737667200000|2025-01-23 21:20:00|10416.3|10415.7|10416.6|10416|10418.3|10417.7|10416.1|10415.5|51
1737667500000|2025-01-23 21:25:00|10416.5|10415.9|10415|10414.4|10417.1|10416.5|10413.1|10412.5|73
1737667800000|2025-01-23 21:30:00|10414.9|10414.3|10418.2|10417.6|10418.5|10417.6|10414.9|10414.3|72
1737668100000|2025-01-23 21:35:00|10418.3|10417.7|10418|10417.4|10418.6|10418|10417.5|10416.6|28
1737668400000|2025-01-23 21:40:00|10417.7|10416.8|10416.4|10415.8|10417.8|10417|10416.3|10415.7|29
1737668700000|2025-01-23 21:45:00|10416.5|10415.9|10415.6|10414.7|10417|10416.1|10415.6|10414.7|49
1737669000000|2025-01-23 21:50:00|10415.5|10414.6|10415.8|10414.9|10416.1|10415.2|10415.4|10414.5|44
1737669300000|2025-01-23 21:55:00|10416.1|10414.6|10417.2|10414.6|10418.6|10415|10415.9|10411.6|335
1737669600000|2025-01-23 22:00:00|10424.6|10418|10423.9|10417.3|10424.6|10418|10423.9|10417.3|4
1737669900000|2025-01-23 22:05:00|10421.1|10414.5|10420.8|10414.2|10421.1|10414.5|10420.7|10414.1|9
1737670200000|2025-01-23 22:10:00|10421.1|10414.5|10421.1|10414.5|10421.6|10415|10420.9|10414.5|24
1737670500000|2025-01-23 22:15:00|10421.2|10414.6|10421.1|10414.5|10421.6|10415|10420.6|10414|19
1737670800000|2025-01-23 22:20:00|10421.2|10414.6|10421|10414.4|10422.1|10415.5|10420.6|10414|23
1737671100000|2025-01-23 22:25:00|10420.9|10414.3|10420.9|10414.7|10422.5|10415.9|10420.7|10414.1|66
1737671400000|2025-01-23 22:30:00|10421|10414.6|10420.5|10415.3|10421|10415.3|10420.4|10414.5|30
1737671700000|2025-01-23 22:35:00|10420.4|10415.4|10422.1|10416.1|10422.7|10416.2|10419.9|10415.1|89
1737672000000|2025-01-23 22:40:00|10422.5|10416.4|10420.9|10416.1|10422.5|10416.9|10420.8|10416.1|63
1737672300000|2025-01-23 22:45:00|10420.8|10416.2|10416.4|10412.9|10420.9|10416.6|10415.6|10412.4|98
1737672600000|2025-01-23 22:50:00|10416.5|10412.8|10415.4|10412.2|10416.7|10413.7|10415.3|10412.2|70
1737672900000|2025-01-23 22:55:00|10415.8|10412.7|10421.7|10415.6|10422.1|10416|10415.3|10412.1|175
1737673200000|2025-01-23 23:00:00|10420.8|10415.7|10418.5|10416.6|10421.5|10416.9|10417.7|10413|83
1737673500000|2025-01-23 23:05:00|10418.2|10416.9|10415.3|10414.4|10418.2|10416.9|10415.3|10414.4|30
1737673800000|2025-01-23 23:10:00|10415.5|10414.6|10415.3|10414.7|10416.5|10415.6|10415.3|10414.5|41
1737674100000|2025-01-23 23:15:00|10415.9|10415|10416.5|10415.6|10416.5|10415.7|10415.3|10414.4|25
1737674400000|2025-01-23 23:20:00|10416|10415.1|10416.9|10416|10417|10416.1|10416|10415.1|21
1737674700000|2025-01-23 23:25:00|10417.1|10416.2|10416.5|10415.6|10417.5|10416.6|10416.5|10415.6|29
1737675000000|2025-01-23 23:30:00|10416.6|10415.7|10417.2|10416.3|10417.2|10416.3|10416.6|10415.7|30
1737675300000|2025-01-23 23:35:00|10417.1|10416.2|10415.6|10415|10417.3|10416.4|10415.6|10415|46
1737675600000|2025-01-23 23:40:00|10415.8|10414.9|10415.8|10415.2|10415.8|10415.2|10415|10414.4|29
1737675900000|2025-01-23 23:45:00|10415.7|10415.1|10415.3|10414.7|10415.7|10415.1|10414.8|10414.2|34
1737676200000|2025-01-23 23:50:00|10415.5|10414.9|10415.1|10414.5|10415.9|10415.3|10415.1|10414.5|28
1737676500000|2025-01-23 23:55:00|10415.2|10414.3|10416.1|10415.5|10417.1|10416.5|10415|10414.3|62
1737676800000|2025-01-24 00:00:00|10416|10415.4|10416.7|10416.1|10416.7|10416.1|10413.8|10413.2|101
1737677100000|2025-01-24 00:05:00|10416.6|10416|10418.8|10418.2|10419.1|10418.3|10416.5|10415.9|69
1737677400000|2025-01-24 00:10:00|10418.7|10418.1|10420.1|10419.5|10420.1|10419.5|10418.4|10417.8|42
1737677700000|2025-01-24 00:15:00|10420|10419.4|10418.1|10417.2|10420|10419.4|10417.5|10416.7|75
1737678000000|2025-01-24 00:20:00|10418.3|10417.4|10420.1|10419.2|10420.4|10419.5|10417.8|10417.1|74
1737678300000|2025-01-24 00:25:00|10420.4|10419.5|10419.2|10418.3|10420.4|10419.5|10418.5|10417.6|62
1737678600000|2025-01-24 00:30:00|10419.1|10418.2|10421.1|10420.2|10421.7|10420.8|10418.6|10417.9|74
1737678900000|2025-01-24 00:35:00|10421.2|10420.3|10419.7|10419.1|10421.3|10420.4|10419.3|10418.7|60
1737679200000|2025-01-24 00:40:00|10419.3|10418.7|10422|10421.4|10422|10421.4|10419.3|10418.7|74
1737679500000|2025-01-24 00:45:00|10421.9|10421.3|10421.1|10420.5|10423.6|10422.7|10421|10420.2|54
1737679800000|2025-01-24 00:50:00|10421.2|10420.6|10419.7|10419.1|10422.1|10421.5|10417.7|10417.1|163
1737680100000|2025-01-24 00:55:00|10420.2|10419.6|10419.5|10418.9|10420.2|10419.6|10417.3|10416.7|124
1737680400000|2025-01-24 01:00:00|10419.6|10419|10418.6|10418|10420.1|10419.5|10417.9|10417.3|108
1737680700000|2025-01-24 01:05:00|10418.7|10418.1|10418.7|10418.1|10419.1|10418.5|10417.7|10417.1|103
1737681000000|2025-01-24 01:10:00|10418.8|10418.2|10419.5|10418.9|10420.1|10419.5|10417.4|10416.8|115
1737681300000|2025-01-24 01:15:00|10419.6|10419|10420.6|10420|10420.6|10420|10419|10418.4|83
1737681600000|2025-01-24 01:20:00|10420.5|10419.9|10417.8|10417.2|10420.7|10420.1|10417.5|10416.9|96
1737681900000|2025-01-24 01:25:00|10417.7|10417.1|10417.1|10416.5|10418.8|10418.2|10417.1|10416.5|66
1737682200000|2025-01-24 01:30:00|10416.8|10416.2|10416.2|10415.6|10417.5|10416.9|10416|10415.1|102
1737682500000|2025-01-24 01:35:00|10416.1|10415.5|10413.7|10413.1|10416.5|10415.9|10413.2|10412.6|97
1737682800000|2025-01-24 01:40:00|10413.6|10413|10416.4|10415.8|10416.5|10415.9|10413.6|10413|80
1737683100000|2025-01-24 01:45:00|10416.3|10415.7|10415.3|10414.4|10417.1|10416.5|10414.2|10413.6|89
1737683400000|2025-01-24 01:50:00|10414.9|10414.3|10413.3|10412.7|10415.5|10414.9|10412|10411.4|91
1737683700000|2025-01-24 01:55:00|10413.2|10412.6|10416.2|10415.6|10416.6|10416|10413.1|10412.5|142
1737684000000|2025-01-24 02:00:00|10416.3|10415.7|10418.7|10418.1|10419.4|10418.8|10416.3|10415.7|171
1737684300000|2025-01-24 02:05:00|10418.6|10418|10418.5|10417.9|10419.9|10419.3|10417.2|10416.6|126
1737684600000|2025-01-24 02:10:00|10418.4|10417.8|10431.6|10430.7|10433.4|10432|10417.3|10416.7|466
1737684900000|2025-01-24 02:15:00|10431.5|10430.6|10439.5|10438.6|10441.2|10440.3|10431.5|10430.6|891
1737685200000|2025-01-24 02:20:00|10439.3|10438.4|10434.7|10434.1|10442.6|10441.7|10433.3|10432.4|492
1737685500000|2025-01-24 02:25:00|10434.5|10433.9|10435.9|10435.3|10436.2|10435.6|10430.1|10429.5|295
1737685800000|2025-01-24 02:30:00|10435.8|10435.2|10439.3|10438.7|10439.8|10439.2|10435|10434.4|306
1737686100000|2025-01-24 02:35:00|10439.2|10438.6|10440.4|10439.8|10443.6|10443|10439.1|10438.5|279
1737686400000|2025-01-24 02:40:00|10440.9|10440.3|10448.2|10447.3|10448.6|10448|10440.9|10440.3|263
1737686700000|2025-01-24 02:45:00|10448.3|10447.4|10449|10448.4|10449.2|10448.6|10446.7|10445.9|241
1737687000000|2025-01-24 02:50:00|10448.8|10448.2|10446.7|10446.1|10449.3|10448.7|10445.9|10445.3|213
1737687300000|2025-01-24 02:55:00|10446.6|10446|10449.1|10448.5|10449.6|10449|10445.7|10445.1|269
1737687600000|2025-01-24 03:00:00|10449.3|10448.7|10454.1|10453.5|10454.3|10453.7|10448.8|10448.2|311
1737687900000|2025-01-24 03:05:00|10454.2|10453.6|10447.2|10446.6|10454.2|10453.6|10447.2|10446.6|255
1737688200000|2025-01-24 03:10:00|10447.4|10446.8|10445.5|10444.9|10448.1|10447.5|10444.6|10444|203
1737688500000|2025-01-24 03:15:00|10445.4|10444.8|10441.1|10440.5|10445.5|10444.9|10440.7|10440.1|155
1737688800000|2025-01-24 03:20:00|10441.3|10440.7|10439|10438.4|10444.7|10444.1|10436.9|10436.3|375
1737689100000|2025-01-24 03:25:00|10439.1|10438.5|10441.2|10440.6|10442.2|10441.6|10437.9|10437.3|306
1737689400000|2025-01-24 03:30:00|10441.3|10440.7|10439.3|10438.7|10442.6|10442|10439.2|10438.6|274
1737689700000|2025-01-24 03:35:00|10439.2|10438.6|10445.8|10445.2|10445.8|10445.2|10438.8|10438.2|268
1737690000000|2025-01-24 03:40:00|10445.7|10445.1|10443.5|10442.9|10446|10445.4|10441.2|10440.6|274
1737690300000|2025-01-24 03:45:00|10443.6|10443|10447.1|10446.5|10447.5|10446.9|10442.8|10442.2|192
1737690600000|2025-01-24 03:50:00|10447.2|10446.6|10449.5|10448.9|10450.4|10449.8|10446.1|10445.5|149
1737690900000|2025-01-24 03:55:00|10449.7|10449.1|10446.7|10445.8|10449.9|10449.3|10446.3|10445.7|151
1737691200000|2025-01-24 04:00:00|10446.6|10445.7|10445.5|10444.9|10447|10446.4|10444.7|10444.1|158
1737691500000|2025-01-24 04:05:00|10445.4|10444.8|10449.2|10448.6|10449.2|10448.6|10445.2|10444.6|140
1737691800000|2025-01-24 04:10:00|10449.3|10448.7|10450.5|10449.9|10450.5|10449.9|10448.4|10447.8|154
1737692100000|2025-01-24 04:15:00|10450.9|10450.3|10447.2|10446.6|10450.9|10450.3|10447|10446.4|200
1737692400000|2025-01-24 04:20:00|10447.1|10446.5|10447.1|10446.5|10449.3|10448.7|10445.5|10444.9|174
1737692700000|2025-01-24 04:25:00|10447|10446.4|10449.1|10448.5|10449.1|10448.5|10444.7|10444.1|131
1737693000000|2025-01-24 04:30:00|10449.2|10448.6|10448.5|10447.9|10449.8|10449.2|10447.8|10447.2|99
1737693300000|2025-01-24 04:35:00|10448.4|10447.8|10450.5|10449.9|10451.8|10451.2|10448.4|10447.8|93
1737693600000|2025-01-24 04:40:00|10450.4|10449.8|10445.2|10444.6|10450.4|10449.8|10444.7|10443.9|117
1737693900000|2025-01-24 04:45:00|10445.1|10444.3|10445.8|10445.2|10445.9|10445.3|10444|10443.4|75
1737694200000|2025-01-24 04:50:00|10446.1|10445.5|10447.4|10446.8|10448.2|10447.6|10446|10445.2|89
1737694500000|2025-01-24 04:55:00|10447.3|10446.7|10447.7|10447.1|10448.1|10447.5|10447.2|10446.6|60
1737694800000|2025-01-24 05:00:00|10448.2|10447.6|10451.9|10451.3|10452|10451.4|10448|10447.4|104
1737695100000|2025-01-24 05:05:00|10451.7|10451.1|10452.8|10452.2|10453.5|10452.9|10451.3|10450.7|105
1737695400000|2025-01-24 05:10:00|10452.7|10452.1|10451.8|10451.2|10454.1|10453.5|10451.7|10451.1|117
1737695700000|2025-01-24 05:15:00|10451.7|10451.1|10449.1|10448.5|10451.8|10451.2|10447.8|10447.2|118
1737696000000|2025-01-24 05:20:00|10449.2|10448.6|10448|10447.4|10450.7|10450.1|10448|10447.4|91
1737696300000|2025-01-24 05:25:00|10448.2|10447.6|10446.1|10445.5|10449|10448.4|10446.1|10445.5|104
1737696600000|2025-01-24 05:30:00|10446|10445.4|10445.7|10445.1|10446.8|10446.2|10444.1|10443.5|94
1737696900000|2025-01-24 05:35:00|10445.8|10445.2|10446.3|10445.7|10446.7|10446.1|10444.7|10444.1|74
1737697200000|2025-01-24 05:40:00|10446.2|10445.6|10447.9|10447|10448.8|10448.2|10445.9|10445.1|101
1737697500000|2025-01-24 05:45:00|10448|10447.1|10448.3|10447.7|10448.8|10448.2|10447.2|10446.5|66
1737697800000|2025-01-24 05:50:00|10448.4|10447.8|10448|10447.4|10451|10450.4|10446.9|10446.3|109
1737698100000|2025-01-24 05:55:00|10448.1|10447.5|10451.8|10451.2|10451.8|10451.2|10447.4|10446.8|127
1737698400000|2025-01-24 06:00:00|10451.7|10451.1|10451.4|10450.8|10452.8|10452.2|10449.8|10449.2|159
1737698700000|2025-01-24 06:05:00|10451.3|10450.7|10453.5|10452.9|10454.2|10453.6|10451.3|10450.7|133
1737699000000|2025-01-24 06:10:00|10453.4|10452.8|10452.9|10452.3|10454.9|10454.3|10452.7|10452|177
1737699300000|2025-01-24 06:15:00|10452.7|10452.1|10456.7|10456.1|10457|10456.3|10451.9|10451.3|144
1737699600000|2025-01-24 06:20:00|10456.8|10455.9|10455.5|10454.9|10458.7|10457.9|10454.6|10454|178
1737699900000|2025-01-24 06:25:00|10454.8|10454.2|10455.4|10454.8|10457.7|10457.1|10454.8|10454.2|135
1737700200000|2025-01-24 06:30:00|10455.5|10454.9|10458.6|10458|10459|10458.4|10452.6|10452|237
1737700500000|2025-01-24 06:35:00|10458.5|10457.9|10468|10467.4|10471|10470.4|10456.4|10455.8|564
1737700800000|2025-01-24 06:40:00|10468.6|10468|10466.2|10465.3|10470|10469.4|10464.8|10464.2|465
1737701100000|2025-01-24 06:45:00|10466|10465.1|10463.5|10462.9|10468.1|10467.5|10462.6|10462|388
1737701400000|2025-01-24 06:50:00|10463.4|10462.8|10461.2|10460.6|10467.2|10466.3|10460.5|10459.8|280
1737701700000|2025-01-24 06:55:00|10461.1|10460.5|10457.6|10457|10461.4|10460.8|10455.3|10454.7|353
1737702000000|2025-01-24 07:00:00|10457.5|10456.6|10454.2|10453.6|10458.5|10457.9|10454.1|10453.5|410
1737702300000|2025-01-24 07:05:00|10454.4|10453.8|10451.4|10450.8|10454.9|10454.3|10450.8|10450.2|379
1737702600000|2025-01-24 07:10:00|10451.3|10450.7|10448.2|10447.6|10453.8|10453.2|10448.2|10447.6|360
1737702900000|2025-01-24 07:15:00|10448.1|10447.5|10452.8|10452.2|10453.6|10453|10447.7|10447.1|295
1737703200000|2025-01-24 07:20:00|10452.7|10452.1|10455.7|10455.1|10456.1|10455.5|10451.7|10451.1|333
1737703500000|2025-01-24 07:25:00|10456.1|10455.5|10453.7|10453.1|10458.2|10457.6|10452.7|10452.1|269
1737703800000|2025-01-24 07:30:00|10453.6|10453|10451.7|10451.1|10455.3|10454.7|10451.5|10450.9|265
1737704100000|2025-01-24 07:35:00|10451.6|10451|10451|10450.4|10452|10451.4|10448|10447.4|237
1737704400000|2025-01-24 07:40:00|10451.1|10450.5|10453.3|10452.7|10455.3|10454.5|10450.4|10449.8|250
1737704700000|2025-01-24 07:45:00|10453.2|10452.6|10458.6|10458|10459.4|10458.8|10453.2|10452.6|277
1737705000000|2025-01-24 07:50:00|10458.5|10457.9|10461.4|10460.8|10462.5|10461.9|10457.7|10457.1|211
1737705300000|2025-01-24 07:55:00|10461.6|10461|10461.4|10460.8|10465.3|10464.6|10459.8|10459.2|357
1737705600000|2025-01-24 08:00:00|10461.3|10460.7|10464.7|10464.1|10464.7|10464.1|10458.3|10457.7|349
1737705900000|2025-01-24 08:05:00|10464.6|10464|10470.4|10469.8|10470.9|10470.3|10463.5|10462.9|300
1737706200000|2025-01-24 08:10:00|10470.3|10469.7|10480.3|10475.5|10485.2|10484.3|10470.2|10469.6|596
1737706500000|2025-01-24 08:15:00|10481.8|10481.2|10477.1|10476.5|10491.8|10488.4|10476.6|10476|677
1737706800000|2025-01-24 08:20:00|10477.2|10476.6|10473.2|10472.6|10479.3|10478.7|10472.1|10471.5|448
1737707100000|2025-01-24 08:25:00|10473.1|10472.5|10480.8|10477.4|10481.6|10481|10472.5|10471.9|474
1737707400000|2025-01-24 08:30:00|10491.3|10485.3|10490.2|10489.6|10493.7|10493|10487.2|10483.4|695
1737707700000|2025-01-24 08:35:00|10490.1|10489.5|10487.5|10486.9|10494.1|10493.5|10486.5|10485.9|576
1737708000000|2025-01-24 08:40:00|10487.4|10486.8|10490.1|10489.5|10490.4|10489.8|10484.3|10483.7|517
1737708300000|2025-01-24 08:45:00|10490.2|10489.6|10494.2|10493.6|10494.7|10494.1|10485.1|10484.5|373
1737708600000|2025-01-24 08:50:00|10494.1|10493.5|10491.4|10490.8|10495.3|10494.7|10489.2|10488.6|381
1737708900000|2025-01-24 08:55:00|10491.7|10491.1|10494.9|10492.3|10495.5|10493.6|10488.4|10487.8|344
1737709200000|2025-01-24 09:00:00|10494.2|10491.4|10495.1|10494.5|10501.3|10500.7|10492.2|10491.4|552
1737709500000|2025-01-24 09:05:00|10494.4|10493.8|10498.9|10498.3|10499.5|10498.9|10492.9|10492.3|359
1737709800000|2025-01-24 09:10:00|10499|10498.4|10496|10495.4|10499|10498.4|10491.7|10491.1|323
1737710100000|2025-01-24 09:15:00|10495.9|10495.3|10503.5|10502.9|10504.4|10503.8|10494.5|10493.9|389
1737710400000|2025-01-24 09:20:00|10503.4|10502.8|10514.6|10514|10515.4|10514.8|10503.4|10502.8|468
1737710700000|2025-01-24 09:25:00|10514.4|10513.8|10507|10506.4|10514.4|10513.8|10504.8|10504.2|449
1737711000000|2025-01-24 09:30:00|10507.6|10507|10504.3|10503.7|10509.3|10508.7|10504|10503.4|412
1737711300000|2025-01-24 09:35:00|10504.2|10503.6|10499.4|10498.8|10505.5|10504.9|10497.6|10496.8|356
1737711600000|2025-01-24 09:40:00|10499.3|10498.7|10496.2|10495.6|10501.6|10501|10496|10495.4|332
1737711900000|2025-01-24 09:45:00|10496.3|10495.7|10491.4|10490.8|10496.7|10496.1|10491.4|10490.8|254
1737712200000|2025-01-24 09:50:00|10491.2|10490.6|10493.5|10492.9|10496.4|10495.8|10491.2|10490.6|235
1737712500000|2025-01-24 09:55:00|10493.4|10492.8|10494.8|10494.2|10496.7|10496.1|10492.9|10492.3|230
1737712800000|2025-01-24 10:00:00|10494.7|10494.1|10494.9|10494.3|10495.7|10495.1|10491.6|10491|205
1737713100000|2025-01-24 10:05:00|10494.8|10494.2|10494.9|10494.3|10494.9|10494.3|10491.5|10490.9|217
1737713400000|2025-01-24 10:10:00|10494.6|10494|10495.7|10495.1|10498.3|10497.5|10492.9|10492.3|203
1737713700000|2025-01-24 10:15:00|10495.4|10494.8|10492|10491.4|10497.2|10496.6|10489.5|10488.9|184
1737714000000|2025-01-24 10:20:00|10491.9|10491.3|10490.7|10490.1|10493.1|10492.5|10486.4|10485.8|242
1737714300000|2025-01-24 10:25:00|10490.6|10490|10492.9|10492.3|10495.6|10495|10490.5|10489.9|290
1737714600000|2025-01-24 10:30:00|10493|10492.4|10491.7|10491.1|10495.4|10494.8|10490.6|10490|245
1737714900000|2025-01-24 10:35:00|10491.5|10490.9|10487.8|10487.2|10494.9|10494.3|10487.3|10486.7|255
1737715200000|2025-01-24 10:40:00|10487.9|10487.3|10490|10489.4|10490.2|10489.6|10486.9|10486.3|201
1737715500000|2025-01-24 10:45:00|10490.1|10489.5|10489.7|10489.1|10490.6|10490|10486.9|10486.3|182
1737715800000|2025-01-24 10:50:00|10489.6|10489|10489.1|10488.5|10491.3|10490.7|10487.5|10486.9|193
1737716100000|2025-01-24 10:55:00|10489.2|10488.6|10489.5|10488.9|10491.1|10490.5|10487.1|10486.4|163
1737716400000|2025-01-24 11:00:00|10489.6|10489|10489|10488.4|10490.5|10489.9|10488.3|10487.7|125
1737716700000|2025-01-24 11:05:00|10489.3|10488.7|10487.6|10487|10493.5|10492.9|10486.8|10486.2|169
1737717000000|2025-01-24 11:10:00|10488|10487.4|10490.9|10490.3|10492.5|10491.9|10488|10487.4|202
1737717300000|2025-01-24 11:15:00|10491.1|10490.5|10489.1|10488.5|10491.6|10491|10488.2|10487.6|167
1737717600000|2025-01-24 11:20:00|10489|10488.4|10488.6|10488|10491.2|10490.6|10488.6|10488|124
1737717900000|2025-01-24 11:25:00|10488.9|10488.3|10488.7|10488.1|10491.6|10491|10487.6|10487|132
1737718200000|2025-01-24 11:30:00|10488.6|10488|10482|10481.4|10488.6|10488|10482|10481.1|216
1737718500000|2025-01-24 11:35:00|10482.1|10481.2|10484.9|10484.3|10486.5|10485.9|10481.4|10480.8|152
1737718800000|2025-01-24 11:40:00|10484.6|10484|10483.3|10482.7|10485.6|10485|10483|10482.4|171
1737719100000|2025-01-24 11:45:00|10483.4|10482.8|10488.5|10487.9|10489|10488.4|10483.1|10482.5|200
1737719400000|2025-01-24 11:50:00|10488.4|10487.8|10488.8|10488.2|10490.1|10489.5|10487.1|10486.5|143
1737719700000|2025-01-24 11:55:00|10488.9|10488.3|10486.4|10485.8|10488.9|10488.3|10483.4|10482.8|166
1737720000000|2025-01-24 12:00:00|10486.2|10485.6|10483|10482.4|10486.3|10485.7|10482.4|10481.8|175
1737720300000|2025-01-24 12:05:00|10483.1|10482.5|10479.9|10479.3|10484.5|10483.9|10479.1|10478.5|179
1737720600000|2025-01-24 12:10:00|10480.2|10479.6|10480|10479.4|10482.1|10481.5|10478.4|10477.8|150
1737720900000|2025-01-24 12:15:00|10479.9|10479.3|10484.5|10483.9|10484.5|10483.9|10479.9|10479.3|132
1737721200000|2025-01-24 12:20:00|10484.4|10483.8|10483.6|10483|10484.9|10484.3|10481.8|10481.2|161
1737721500000|2025-01-24 12:25:00|10483.1|10482.5|10487.1|10486.5|10487.7|10487.1|10481.9|10481.3|125
1737721800000|2025-01-24 12:30:00|10487.2|10486.6|10486.5|10485.9|10488|10487.4|10484.8|10484.2|120
1737722100000|2025-01-24 12:35:00|10486.6|10486|10482.5|10481.9|10487.1|10486.5|10482.3|10481.7|135
1737722400000|2025-01-24 12:40:00|10482.6|10482|10482.5|10481.9|10484.2|10483.6|10481.8|10481.2|115
1737722700000|2025-01-24 12:45:00|10482.1|10481.5|10476.9|10476.3|10482.1|10481.5|10476.2|10475.6|170
1737723000000|2025-01-24 12:50:00|10477.6|10477|10474.4|10473.8|10478.4|10477.8|10473.8|10473.2|177
1737723300000|2025-01-24 12:55:00|10474.3|10473.7|10474|10473.4|10477.8|10477.2|10473.7|10473.1|385
1737723600000|2025-01-24 13:00:00|10474.2|10473.6|10479.5|10478.9|10479.7|10479.1|10472.7|10472.1|333
1737723900000|2025-01-24 13:05:00|10479.6|10479|10472|10471.4|10480.3|10479.7|10469.6|10469|284
1737724200000|2025-01-24 13:10:00|10471.9|10471.3|10473.4|10472.8|10475.4|10474.8|10471.1|10470.5|300
1737724500000|2025-01-24 13:15:00|10473|10472.4|10467.8|10467.2|10477.3|10476.1|10466.9|10466.3|381
1737724800000|2025-01-24 13:20:00|10467.9|10467.3|10470.1|10469.5|10471|10470.4|10467|10466.4|315
1737725100000|2025-01-24 13:25:00|10470.4|10469.8|10467.1|10466.5|10470.7|10470.1|10466.5|10465.8|218
1737725400000|2025-01-24 13:30:00|10467|10466.4|10467.1|10466.5|10470|10469.4|10466.6|10466|209
1737725700000|2025-01-24 13:35:00|10467|10466.4|10466.6|10466|10468.1|10467.5|10464|10463.4|224
1737726000000|2025-01-24 13:40:00|10466.5|10465.9|10470.6|10470|10471|10470.4|10465.1|10464.5|241
1737726300000|2025-01-24 13:45:00|10470.5|10469.9|10472.6|10472|10473.1|10472.5|10469.8|10469.2|203
1737726600000|2025-01-24 13:50:00|10472.5|10471.9|10468.5|10467.9|10473.6|10473|10467.8|10467.2|218
1737726900000|2025-01-24 13:55:00|10468.9|10468.3|10469|10468.4|10470.1|10469.5|10467.5|10466.9|186
1737727200000|2025-01-24 14:00:00|10468.8|10468.2|10469.2|10468.6|10470.7|10470.1|10467.6|10467|190
1737727500000|2025-01-24 14:05:00|10469.3|10468.7|10474.3|10473.7|10474.8|10474.2|10467.8|10467.2|239
1737727800000|2025-01-24 14:10:00|10474.5|10473.9|10474.1|10473.5|10475.4|10474.8|10471.6|10471|312
1737728100000|2025-01-24 14:15:00|10474.4|10473.8|10474.6|10474|10476.7|10476.1|10472.9|10472.3|213
1737728400000|2025-01-24 14:20:00|10474.7|10474.1|10475.7|10475.1|10475.8|10475.2|10472.4|10471.8|193
1737728700000|2025-01-24 14:25:00|10476|10475.4|10475.7|10475.1|10478.1|10477.5|10473.6|10473|220
1737729000000|2025-01-24 14:30:00|10475.8|10475.2|10481|10480.4|10483.4|10482.8|10475.8|10475.2|362
1737729300000|2025-01-24 14:35:00|10480.9|10480.3|10476.2|10475.6|10481|10480.4|10472.9|10472.3|396
1737729600000|2025-01-24 14:40:00|10476.1|10475.5|10479.8|10474.5|10479.8|10477.8|10473.1|10472.5|445
1737729900000|2025-01-24 14:45:00|10492.6|10486.6|10485.1|10484.5|10494.6|10492.9|10482|10481.4|977
1737730200000|2025-01-24 14:50:00|10485.2|10484.6|10487.9|10487.3|10490.5|10489.9|10483|10482.4|524
1737730500000|2025-01-24 14:55:00|10487.8|10487.2|10492.9|10491.4|10494.3|10493.7|10487.6|10487|462
1737730800000|2025-01-24 15:00:00|10492.8|10491.3|10498|10497.4|10499.8|10499.2|10490.7|10488.9|622
1737731100000|2025-01-24 15:05:00|10498.2|10497.6|10508.6|10508|10511.6|10511|10497.2|10496.5|641
1737731400000|2025-01-24 15:10:00|10508.5|10507.9|10502.4|10501.8|10509.7|10509.1|10501.4|10500.8|558
1737731700000|2025-01-24 15:15:00|10502|10501.4|10499|10498.4|10502.2|10501.6|10498|10497.4|470
1737732000000|2025-01-24 15:20:00|10499.5|10498.9|10507|10506.4|10509.1|10508.5|10499.5|10498.9|428
1737732300000|2025-01-24 15:25:00|10506.9|10506.3|10502.4|10501.8|10507.2|10506.6|10500.5|10499.9|477
1737732600000|2025-01-24 15:30:00|10502.6|10502|10504.8|10504.2|10506.2|10505.6|10501.5|10500.9|396
1737732900000|2025-01-24 15:35:00|10504.9|10504.3|10508|10507.4|10508.8|10508.2|10502.3|10501.7|437
1737733200000|2025-01-24 15:40:00|10508.3|10507.7|10510.1|10509.5|10511.9|10511.3|10508.3|10507.7|337
1737733500000|2025-01-24 15:45:00|10510.4|10509.8|10512|10511.4|10513.6|10513|10504.8|10504.2|523
1737733800000|2025-01-24 15:50:00|10512.1|10511.5|10517.5|10516.9|10521.3|10520.7|10511.7|10511.1|567
1737734100000|2025-01-24 15:55:00|10517.8|10517.2|10516.7|10516.1|10519.5|10518.9|10515.6|10515|653
1737734400000|2025-01-24 16:00:00|10516.5|10515.9|10516.6|10516|10520.8|10520.2|10514.9|10514.3|758
1737734700000|2025-01-24 16:05:00|10516.3|10515.7|10514.7|10514.1|10517.6|10517|10512|10511.4|455
1737735000000|2025-01-24 16:10:00|10514.9|10514.3|10514.7|10514.1|10517.2|10516.6|10512.3|10511.7|283
1737735300000|2025-01-24 16:15:00|10514.8|10514.2|10511.3|10510.7|10514.9|10514.3|10509.4|10508.8|325
1737735600000|2025-01-24 16:20:00|10511.4|10510.8|10514.8|10514.2|10515.2|10514.6|10510.7|10510.1|274
1737735900000|2025-01-24 16:25:00|10514.9|10514.3|10514.2|10513.6|10515.5|10514.9|10512.2|10511.6|263
1737736200000|2025-01-24 16:30:00|10514.1|10513.5|10515|10514.4|10517.4|10516.8|10513.9|10513.3|228
1737736500000|2025-01-24 16:35:00|10515.1|10514.5|10513.4|10512.8|10515.9|10515.3|10511.9|10511.3|206
1737736800000|2025-01-24 16:40:00|10513.6|10513|10514|10513.4|10517.3|10516.7|10513|10512.4|156
1737737100000|2025-01-24 16:45:00|10513.9|10513.3|10511.4|10510.8|10517.4|10516.8|10510.7|10510.1|275
1737737400000|2025-01-24 16:50:00|10511.5|10510.9|10512|10511.4|10514|10513.4|10505.5|10504.9|366
1737737700000|2025-01-24 16:55:00|10511.8|10511.2|10515|10514.4|10515.2|10514.6|10511.1|10510.5|317
1737738000000|2025-01-24 17:00:00|10514.7|10514.1|10515.3|10514.7|10515.9|10515.3|10513.1|10512.5|244
1737738300000|2025-01-24 17:05:00|10515.2|10514.6|10519.9|10519.3|10519.9|10519.3|10514.3|10513.7|217
1737738600000|2025-01-24 17:10:00|10520|10519.4|10519.6|10519|10520.4|10519.8|10516.8|10516.2|184
1737738900000|2025-01-24 17:15:00|10519.3|10518.7|10520.2|10519.6|10521.8|10521.2|10518.3|10517.7|128
1737739200000|2025-01-24 17:20:00|10520|10519.4|10518|10517.4|10521.4|10520.8|10517.9|10517.3|189
1737739500000|2025-01-24 17:25:00|10517.9|10517.3|10513.1|10512.5|10518|10517.4|10512.9|10512.3|209
1737739800000|2025-01-24 17:30:00|10513.3|10512.7|10516|10515.4|10516|10515.4|10512.5|10511.9|155
1737740100000|2025-01-24 17:35:00|10516.6|10516|10516|10515.4|10518.3|10517.7|10514.7|10514.1|152
1737740400000|2025-01-24 17:40:00|10515.9|10515.3|10515.8|10515.2|10517.3|10516.7|10514.5|10513.9|154
1737740700000|2025-01-24 17:45:00|10516|10515.4|10511.2|10510.6|10516|10515.4|10511.2|10510.6|126
1737741000000|2025-01-24 17:50:00|10511.3|10510.7|10512.5|10511.9|10512.6|10512|10510.3|10509.7|157
1737741300000|2025-01-24 17:55:00|10512.4|10511.8|10511.5|10510.9|10513.9|10513.3|10511.5|10510.9|216
1737741600000|2025-01-24 18:00:00|10511.4|10510.8|10508.4|10507.8|10512.3|10511.7|10507.7|10507.1|198
1737741900000|2025-01-24 18:05:00|10508.3|10507.7|10507.1|10506.5|10510.1|10509.5|10507|10506.4|128
1737742200000|2025-01-24 18:10:00|10507.2|10506.6|10509.4|10508.8|10509.9|10509.3|10506.2|10505.6|154
1737742500000|2025-01-24 18:15:00|10509.3|10508.7|10505.2|10504.6|10509.9|10509.3|10504.7|10504.1|134
1737742800000|2025-01-24 18:20:00|10505.3|10504.7|10505.4|10504.8|10505.4|10504.8|10502.1|10501.5|160
1737743100000|2025-01-24 18:25:00|10505.3|10504.7|10503.2|10502.6|10505.3|10504.7|10502.7|10502.1|139
1737743400000|2025-01-24 18:30:00|10503.4|10502.8|10502.3|10501.7|10504.5|10503.9|10502.3|10501.7|120
1737743700000|2025-01-24 18:35:00|10502.5|10501.9|10500.6|10500|10503.2|10502.6|10499.2|10498.6|131
1737744000000|2025-01-24 18:40:00|10500.5|10499.9|10498.4|10497.8|10500.5|10499.9|10498.3|10497.6|50
1737744300000|2025-01-24 18:45:00|10498.5|10497.9|10497.4|10496.8|10498.5|10497.9|10496.2|10495.6|102
1737744600000|2025-01-24 18:50:00|10497.3|10496.7|10496.7|10496.1|10497.3|10496.7|10494.4|10493.8|147
1737744900000|2025-01-24 18:55:00|10496.9|10496.3|10495.4|10494.8|10497|10496.4|10494.5|10493.9|125
1737745200000|2025-01-24 19:00:00|10495.8|10495.2|10493.4|10492.8|10496.2|10495.6|10493.1|10492.5|151
1737745500000|2025-01-24 19:05:00|10493.5|10492.9|10493.7|10493.1|10494|10493.4|10492.9|10492.3|88
1737745800000|2025-01-24 19:10:00|10493.8|10493.2|10495.3|10494.7|10495.4|10494.8|10492.4|10491.8|118
1737746100000|2025-01-24 19:15:00|10495.5|10494.9|10495|10494.4|10495.8|10495.2|10494.1|10493.5|96
1737746400000|2025-01-24 19:20:00|10495.1|10494.5|10494.8|10494.2|10495.4|10494.8|10494.5|10493.9|54
1737746700000|2025-01-24 19:25:00|10494.6|10494|10495.5|10494.9|10495.7|10495.1|10494.1|10493.5|81
1737747000000|2025-01-24 19:30:00|10495.6|10495|10496.9|10496.3|10498.4|10497.8|10495.6|10495|86
1737747300000|2025-01-24 19:35:00|10497|10496.4|10496.2|10495.6|10499.1|10498.5|10496|10495.4|121
1737747600000|2025-01-24 19:40:00|10496.1|10495.5|10496.9|10496.3|10497.6|10497|10495.4|10494.8|100
1737747900000|2025-01-24 19:45:00|10496.6|10496|10496.2|10495.6|10497.6|10497|10495.5|10494.9|72
1737748200000|2025-01-24 19:50:00|10496.3|10495.7|10494.6|10494|10496.6|10496|10492.5|10491.9|51
1737748500000|2025-01-24 19:55:00|10494.1|10493.5|10495.6|10495|10496.1|10495.5|10493.2|10492.6|131
1737748800000|2025-01-24 20:00:00|10495|10494.4|10492.2|10491.6|10495|10494.4|10491.4|10490.8|151
1737749100000|2025-01-24 20:05:00|10492.1|10491.5|10492.9|10492.3|10493.1|10492.5|10490.8|10490.2|94
1737749400000|2025-01-24 20:10:00|10492.7|10492.1|10494.5|10493.9|10495.1|10494.5|10492.6|10492|99
1737749700000|2025-01-24 20:15:00|10494.6|10494|10495.1|10494.5|10496.2|10495.6|10494.5|10493.9|115
1737750000000|2025-01-24 20:20:00|10495.3|10494.7|10495.3|10494.7|10496.7|10496.1|10495.1|10494.5|95
1737750300000|2025-01-24 20:25:00|10495.4|10494.8|10494.2|10493.6|10495.7|10495.1|10492.8|10492.2|128
1737750600000|2025-01-24 20:30:00|10494.1|10493.5|10490.7|10490.1|10494.5|10493.9|10490.6|10490|76
1737750900000|2025-01-24 20:35:00|10490.6|10490|10488.9|10488.3|10491.2|10490.6|10488.6|10488|87
1737751200000|2025-01-24 20:40:00|10489|10488.4|10491.1|10490.5|10491.1|10490.5|10488.7|10488.1|81
1737751500000|2025-01-24 20:45:00|10490.9|10490.3|10490.5|10489.9|10491.5|10490.9|10489.6|10489|83
1737751800000|2025-01-24 20:50:00|10491|10490.4|10492.4|10491.8|10493.5|10492.9|10490.6|10490|91
1737752100000|2025-01-24 20:55:00|10492.5|10491.9|10495|10494.4|10495.6|10495|10492.2|10491.6|98
1737752400000|2025-01-24 21:00:00|10495.1|10494.5|10497.1|10496.2|10497.2|10496.3|10494.6|10494|126
1737752700000|2025-01-24 21:05:00|10497|10496.1|10497|10496.1|10497.4|10496.5|10496.3|10495.4|56
1737753000000|2025-01-24 21:10:00|10497.1|10496.2|10497.2|10496.3|10497.8|10496.9|10496.6|10495.7|88
1737753300000|2025-01-24 21:15:00|10497.5|10496.6|10497|10496.1|10497.5|10496.6|10496|10495.1|22
1737753600000|2025-01-24 21:20:00|10496.9|10496|10496.6|10495.7|10496.9|10496|10496.6|10495.7|13
1737753900000|2025-01-24 21:25:00|10495.6|10494.7|10495|10494.1|10495.7|10494.8|10494.2|10493.3|100
1737754200000|2025-01-24 21:30:00|10495.1|10494.2|10495.1|10494.2|10495.6|10494.7|10494|10493.1|110
1737754500000|2025-01-24 21:35:00|10495.4|10494.5|10495.9|10495|10496.3|10495.4|10494.4|10493.5|55
1737754800000|2025-01-24 21:40:00|10496.1|10495.2|10496.4|10495.5|10496.6|10495.7|10495.3|10494.4|80
1737755100000|2025-01-24 21:45:00|10496.3|10495.4|10495.7|10494.8|10496.6|10495.7|10495.4|10494.5|151
1737755400000|2025-01-24 21:50:00|10495.8|10494.9|10496.3|10495.4|10496.8|10495.9|10495.1|10494.2|131
1737755700000|2025-01-24 21:55:00|10496.6|10495.1|10497.6|10491|10499.8|10495.6|10494.9|10489.5|261
1737925200000|2025-01-26 21:00:00|10487.3|10475.3|10487.6|10475.6|10487.6|10475.6|10483.5|10471.5|14
1737925500000|2025-01-26 21:05:00|10488.1|10476.1|10485.1|10473.1|10488.1|10476.1|10484.8|10472.8|6
1737925800000|2025-01-26 21:10:00|10485.3|10473.3|10485.5|10473.5|10486.8|10474.8|10484.9|10472.9|7
1737926100000|2025-01-26 21:15:00|10485.8|10473.8|10485.4|10473.4|10485.8|10475.1|10485.1|10473.1|5
1737926400000|2025-01-26 21:20:00|10485.5|10473.5|10485.5|10473.5|10485.6|10474.6|10484.8|10473.2|6
1737926700000|2025-01-26 21:25:00|10484.5|10474.3|10485.5|10473.5|10485.5|10474.4|10484.5|10473.5|3
1737927000000|2025-01-26 21:30:00|10485.6|10473.6|10485.8|10473.8|10485.8|10473.8|10485.6|10473.6|3
1737927300000|2025-01-26 21:35:00|10485.6|10473.6|10486.3|10475.2|10486.3|10475.2|10485.5|10473.5|5
1737927600000|2025-01-26 21:40:00|10486.4|10475.6|10486.1|10475.5|10486.4|10475.7|10485.6|10475.5|6
1737927900000|2025-01-26 21:45:00|10482.5|10476.2|10486.2|10474.2|10486.3|10476.6|10481.8|10474.2|14
1737928200000|2025-01-26 21:50:00|10486.3|10474.3|10484.2|10473.4|10486.3|10475.5|10479.7|10471.5|23
1737928500000|2025-01-26 21:55:00|10484.5|10473.1|10485|10476.2|10486.8|10476.2|10481.8|10473.1|45
1737928800000|2025-01-26 22:00:00|10485.8|10475.3|10484|10477.4|10486.8|10477.6|10483.8|10474.2|6
1737929100000|2025-01-26 22:05:00|10484.1|10477.5|10483.7|10477.1|10484.1|10477.5|10483.4|10476.8|25
1737929400000|2025-01-26 22:10:00|10483.8|10477.2|10484.2|10477.6|10484.6|10478|10483.4|10476.8|20
1737929700000|2025-01-26 22:15:00|10484.3|10477.7|10486.1|10479.5|10486.1|10479.5|10483.5|10476.9|56
1737930000000|2025-01-26 22:20:00|10486.2|10479.6|10486.4|10480.9|10486.9|10481.5|10485.8|10479.5|50
1737930300000|2025-01-26 22:25:00|10486.5|10480.7|10486.9|10480.4|10486.9|10480.8|10486.5|10480|21
1737930600000|2025-01-26 22:30:00|10486.7|10480.2|10486.6|10481.1|10487.1|10481.1|10486.6|10480|31
1737930900000|2025-01-26 22:35:00|10486.5|10480|10486.1|10481.1|10488.1|10482|10486.1|10479.9|108
1737931200000|2025-01-26 22:40:00|10486|10481.7|10485.9|10481.8|10486.2|10481.8|10485.9|10481|28
1737931500000|2025-01-26 22:45:00|10486|10481.3|10485.8|10481.1|10486.1|10481.8|10485.5|10480.9|49
1737931800000|2025-01-26 22:50:00|10485.7|10481.3|10485.7|10481.4|10486.1|10481.7|10485.1|10480.8|44
1737932100000|2025-01-26 22:55:00|10485.8|10481.5|10485.5|10481.6|10486|10481.6|10485.3|10480.7|52
1737932400000|2025-01-26 23:00:00|10485.7|10481.5|10479.2|10476.9|10488.3|10482.6|10478.2|10475.2|261
1737932700000|2025-01-26 23:05:00|10478.9|10477.2|10476.8|10475.1|10480|10478.2|10476|10474.2|167
1737933000000|2025-01-26 23:10:00|10476.9|10475.2|10476.7|10475.1|10479.5|10478.5|10475.8|10474.4|154
1737933300000|2025-01-26 23:15:00|10476.6|10475.8|10474.1|10473.2|10477.4|10476.5|10473.8|10472.9|151
1737933600000|2025-01-26 23:20:00|10474.2|10473.3|10473.3|10472.4|10475.8|10474.9|10473.3|10472.4|104
1737933900000|2025-01-26 23:25:00|10473.2|10472.3|10473.1|10472.2|10473.4|10472.5|10471.3|10470.4|121
1737934200000|2025-01-26 23:30:00|10472.8|10471.9|10471.5|10470.6|10473.2|10472.3|10469.3|10468.4|123
1737934500000|2025-01-26 23:35:00|10471.7|10470.8|10473.1|10472.2|10473.2|10472.3|10471.3|10470.4|87
1737934800000|2025-01-26 23:40:00|10473.2|10472.3|10472.8|10471.9|10473.8|10472.9|10471.9|10471|86
1737935100000|2025-01-26 23:45:00|10472.7|10471.8|10469|10468.1|10472.8|10471.9|10467.9|10467|77
1737935400000|2025-01-26 23:50:00|10469.1|10468.2|10468.2|10467.3|10469.5|10468.6|10467.9|10467|98
1737935700000|2025-01-26 23:55:00|10468.3|10467.4|10468.1|10467.2|10468.4|10467.5|10465.7|10464.7|136
1737925200000|2025-01-26 21:00:00|10487.3|10475.3|10487.6|10475.6|10487.6|10475.6|10483.5|10471.5|14
1737925500000|2025-01-26 21:05:00|10488.1|10476.1|10485.1|10473.1|10488.1|10476.1|10484.8|10472.8|6
1737925800000|2025-01-26 21:10:00|10485.3|10473.3|10485.5|10473.5|10486.8|10474.8|10484.9|10472.9|7
1737926100000|2025-01-26 21:15:00|10485.8|10473.8|10485.4|10473.4|10485.8|10475.1|10485.1|10473.1|5
1737926400000|2025-01-26 21:20:00|10485.5|10473.5|10485.5|10473.5|10485.6|10474.6|10484.8|10473.2|6
1737926700000|2025-01-26 21:25:00|10484.5|10474.3|10485.5|10473.5|10485.5|10474.4|10484.5|10473.5|3
1737927000000|2025-01-26 21:30:00|10485.6|10473.6|10485.8|10473.8|10485.8|10473.8|10485.6|10473.6|3
1737927300000|2025-01-26 21:35:00|10485.6|10473.6|10486.3|10475.2|10486.3|10475.2|10485.5|10473.5|5
1737927600000|2025-01-26 21:40:00|10486.4|10475.6|10486.1|10475.5|10486.4|10475.7|10485.6|10475.5|6
1737927900000|2025-01-26 21:45:00|10482.5|10476.2|10486.2|10474.2|10486.3|10476.6|10481.8|10474.2|14
1737928200000|2025-01-26 21:50:00|10486.3|10474.3|10484.2|10473.4|10486.3|10475.5|10479.7|10471.5|23
1737928500000|2025-01-26 21:55:00|10484.5|10473.1|10485|10476.2|10486.8|10476.2|10481.8|10473.1|45
1737928800000|2025-01-26 22:00:00|10485.8|10475.3|10484|10477.4|10486.8|10477.6|10483.8|10474.2|6
1737929100000|2025-01-26 22:05:00|10484.1|10477.5|10483.7|10477.1|10484.1|10477.5|10483.4|10476.8|25
1737929400000|2025-01-26 22:10:00|10483.8|10477.2|10484.2|10477.6|10484.6|10478|10483.4|10476.8|20
1737929700000|2025-01-26 22:15:00|10484.3|10477.7|10486.1|10479.5|10486.1|10479.5|10483.5|10476.9|56
1737930000000|2025-01-26 22:20:00|10486.2|10479.6|10486.4|10480.9|10486.9|10481.5|10485.8|10479.5|50
1737930300000|2025-01-26 22:25:00|10486.5|10480.7|10486.9|10480.4|10486.9|10480.8|10486.5|10480|21
1737930600000|2025-01-26 22:30:00|10486.7|10480.2|10486.6|10481.1|10487.1|10481.1|10486.6|10480|31
1737930900000|2025-01-26 22:35:00|10486.5|10480|10486.1|10481.1|10488.1|10482|10486.1|10479.9|108
1737931200000|2025-01-26 22:40:00|10486|10481.7|10485.9|10481.8|10486.2|10481.8|10485.9|10481|28
1737931500000|2025-01-26 22:45:00|10486|10481.3|10485.8|10481.1|10486.1|10481.8|10485.5|10480.9|49
1737931800000|2025-01-26 22:50:00|10485.7|10481.3|10485.7|10481.4|10486.1|10481.7|10485.1|10480.8|44
1737932100000|2025-01-26 22:55:00|10485.8|10481.5|10485.5|10481.6|10486|10481.6|10485.3|10480.7|52
1737932400000|2025-01-26 23:00:00|10485.7|10481.5|10479.2|10476.9|10488.3|10482.6|10478.2|10475.2|261
1737932700000|2025-01-26 23:05:00|10478.9|10477.2|10476.8|10475.1|10480|10478.2|10476|10474.2|167
1737933000000|2025-01-26 23:10:00|10476.9|10475.2|10476.7|10475.1|10479.5|10478.5|10475.8|10474.4|154
1737933300000|2025-01-26 23:15:00|10476.6|10475.8|10474.1|10473.2|10477.4|10476.5|10473.8|10472.9|151
1737933600000|2025-01-26 23:20:00|10474.2|10473.3|10473.3|10472.4|10475.8|10474.9|10473.3|10472.4|104
1737933900000|2025-01-26 23:25:00|10473.2|10472.3|10473.1|10472.2|10473.4|10472.5|10471.3|10470.4|121
1737934200000|2025-01-26 23:30:00|10472.8|10471.9|10471.5|10470.6|10473.2|10472.3|10469.3|10468.4|123
1737934500000|2025-01-26 23:35:00|10471.7|10470.8|10473.1|10472.2|10473.2|10472.3|10471.3|10470.4|87
1737934800000|2025-01-26 23:40:00|10473.2|10472.3|10472.8|10471.9|10473.8|10472.9|10471.9|10471|86
1737935100000|2025-01-26 23:45:00|10472.7|10471.8|10469|10468.1|10472.8|10471.9|10467.9|10467|77
1737935400000|2025-01-26 23:50:00|10469.1|10468.2|10468.2|10467.3|10469.5|10468.6|10467.9|10467|98
1737935700000|2025-01-26 23:55:00|10468.3|10467.4|10468.1|10467.2|10468.4|10467.5|10465.7|10464.7|136
1737936000000|2025-01-27 00:00:00|10468.5|10467.6|10467.1|10466.2|10469|10468.1|10466.3|10465|163
1737936300000|2025-01-27 00:05:00|10467.2|10466.3|10466|10465.1|10468|10467.1|10465.8|10464.9|106
1737936600000|2025-01-27 00:10:00|10466.1|10465.2|10467.9|10467|10468.3|10467.4|10466.1|10465.2|122
1737936900000|2025-01-27 00:15:00|10468|10467.1|10470.9|10470.3|10471.7|10470.8|10467.3|10466.4|156
1737937200000|2025-01-27 00:20:00|10471|10470.4|10474.6|10474|10475|10474.3|10470.7|10470.1|155
1737937500000|2025-01-27 00:25:00|10475|10474.1|10474.5|10473.9|10475.3|10474.5|10473.7|10473.1|127
1737937800000|2025-01-27 00:30:00|10474.3|10473.4|10474.2|10473.6|10476.7|10475.8|10473|10472.2|136
1737938100000|2025-01-27 00:35:00|10474.1|10473.5|10473.6|10472.7|10475.6|10475|10473.3|10472.4|93
1737938400000|2025-01-27 00:40:00|10473.5|10472.6|10472.7|10472.1|10473.7|10473.1|10471.4|10470.5|131
1737938700000|2025-01-27 00:45:00|10472.1|10471.2|10473.7|10473.1|10474.8|10474|10471.8|10470.9|82
1737939000000|2025-01-27 00:50:00|10473.5|10472.9|10475.3|10474.7|10476.1|10475.2|10473.2|10472.6|148
1737939300000|2025-01-27 00:55:00|10475.1|10474.5|10473.1|10472.5|10475.4|10474.8|10472.7|10472.1|136
1737939600000|2025-01-27 01:00:00|10473.2|10472.2|10476.3|10475.4|10477.8|10477|10472.5|10471.9|234
1737939900000|2025-01-27 01:05:00|10476.5|10475.6|10477|10476.4|10478.2|10477.5|10474.8|10473.9|174
1737940200000|2025-01-27 01:10:00|10477.1|10476.5|10478.1|10477.2|10479.1|10478.5|10476.6|10476|135
1737940500000|2025-01-27 01:15:00|10478.3|10477.4|10477|10476.4|10478.6|10477.9|10475.2|10474.3|193
1737940800000|2025-01-27 01:20:00|10477.1|10476.5|10476.3|10475.4|10478.1|10477.4|10476.1|10475.2|170
1737941100000|2025-01-27 01:25:00|10476.4|10475.5|10472.8|10471.9|10476.6|10475.7|10472.3|10471.1|197
1737941400000|2025-01-27 01:30:00|10472.5|10471.6|10470.7|10469.8|10472.8|10471.9|10468.6|10467.7|233
1737941700000|2025-01-27 01:35:00|10470.4|10469.5|10464.4|10463.5|10470.8|10470.2|10464.2|10463.3|246
1737942000000|2025-01-27 01:40:00|10464.3|10463.4|10465.5|10464.9|10467.7|10466.8|10462.8|10461.9|254
1737942300000|2025-01-27 01:45:00|10465.4|10464.8|10464.9|10464|10466.9|10466.1|10463.6|10463|195
1737942600000|2025-01-27 01:50:00|10465|10464.1|10462.1|10461.5|10465.3|10464.7|10461.7|10461|186
1737942900000|2025-01-27 01:55:00|10462.4|10461.8|10463.1|10462.5|10463.7|10463.1|10461.9|10461.2|197
1737943200000|2025-01-27 02:00:00|10463.2|10462.6|10464.4|10463.8|10465.8|10465.2|10463.1|10462.5|157
1737943500000|2025-01-27 02:05:00|10464.2|10463.6|10463.4|10462.5|10464.9|10464.2|10462.7|10462|125
1737943800000|2025-01-27 02:10:00|10463.1|10462.2|10461.6|10460.7|10463.1|10462.2|10460.8|10459.9|129
1737944100000|2025-01-27 02:15:00|10461.3|10460.4|10461.7|10461.1|10462.3|10461.4|10460.2|10459.6|127
1737944400000|2025-01-27 02:20:00|10461.5|10460.9|10462.9|10462.3|10464|10463.4|10461.2|10460.6|155
1737944700000|2025-01-27 02:25:00|10463|10462.4|10462.8|10461.9|10463.1|10462.4|10461.6|10461|141
1737945000000|2025-01-27 02:30:00|10462.9|10462|10462.2|10461.6|10462.9|10462.2|10459.5|10458.9|160
1737945300000|2025-01-27 02:35:00|10462.5|10461.9|10461.7|10461.1|10463|10462.4|10459.4|10458.5|98
1737945600000|2025-01-27 02:40:00|10461.8|10461.2|10463.6|10463|10463.8|10463.1|10461.8|10460.9|108
1737945900000|2025-01-27 02:45:00|10463.7|10463.1|10464.7|10464.1|10464.7|10464.1|10462.2|10461.6|144
1737946200000|2025-01-27 02:50:00|10464.6|10464|10466.2|10465.6|10466.6|10465.8|10464.4|10463.5|88
1737946500000|2025-01-27 02:55:00|10466|10465.4|10466.5|10465.6|10467|10466.1|10465|10464.4|104
1737946800000|2025-01-27 03:00:00|10466.4|10465.5|10467.1|10466.5|10467.1|10466.5|10464.3|10463.7|114
1737947100000|2025-01-27 03:05:00|10467.4|10466.8|10465|10464.4|10467.4|10466.8|10464.7|10464.1|73
1737947400000|2025-01-27 03:10:00|10464.9|10464.3|10472.1|10471.2|10472.3|10471.2|10463.7|10463.1|259
1737947700000|2025-01-27 03:15:00|10472.2|10471.1|10470.7|10470.1|10478.1|10477.2|10470.6|10470|398
1737948000000|2025-01-27 03:20:00|10470.8|10470.2|10469.7|10469.1|10472.6|10471.9|10468.7|10468.1|195
1737948300000|2025-01-27 03:25:00|10470.1|10469.2|10470.7|10470.1|10472.4|10471.5|10469.8|10468.9|170
1737948600000|2025-01-27 03:30:00|10470.8|10470.2|10468.4|10467.5|10472.4|10471.5|10468.3|10467.4|161
1737948900000|2025-01-27 03:35:00|10468.3|10467.4|10467.8|10466.9|10469|10468.1|10467.1|10465.8|121
1737949200000|2025-01-27 03:40:00|10467.7|10466.8|10467.8|10467.2|10469.5|10468.6|10467.1|10466.3|100
1737949500000|2025-01-27 03:45:00|10468.1|10467.5|10464.8|10464.2|10468.2|10467.6|10464.7|10464.1|110
1737949800000|2025-01-27 03:50:00|10464.9|10464|10469.3|10468.7|10469.8|10468.9|10464.5|10463.6|118
1737950100000|2025-01-27 03:55:00|10469.2|10468.6|10469.1|10468.2|10470.1|10469.5|10468.2|10467.4|124
1737950400000|2025-01-27 04:00:00|10469.2|10468.3|10467.9|10467.3|10469.4|10468.5|10466.8|10466.2|75
1737950700000|2025-01-27 04:05:00|10468.1|10467.5|10468.3|10467.4|10469.3|10468.6|10468|10467.1|92
1737951000000|2025-01-27 04:10:00|10468.2|10467.3|10466.7|10466.1|10468.9|10468|10466.6|10465.8|80
1737951300000|2025-01-27 04:15:00|10466.6|10466|10466.5|10465.9|10467.2|10466.5|10465.4|10464.5|89
1737951600000|2025-01-27 04:20:00|10466.4|10465.8|10465.2|10464.3|10467.9|10467|10465.1|10464.2|143
1737951900000|2025-01-27 04:25:00|10465|10464.1|10463.7|10463.1|10465.1|10464.2|10463.5|10462.6|137
1737952200000|2025-01-27 04:30:00|10463.8|10462.9|10461.1|10460.2|10463.8|10462.9|10460.9|10460|138
1737952500000|2025-01-27 04:35:00|10460.9|10460|10461.6|10460.7|10462.4|10461.5|10460.4|10459.5|124
1737952800000|2025-01-27 04:40:00|10461.7|10460.8|10464.3|10463.4|10464.4|10463.5|10461.6|10460.7|76
1737953100000|2025-01-27 04:45:00|10464.4|10463.5|10464.5|10463.9|10466.2|10465.3|10464.4|10463.5|86
1737953400000|2025-01-27 04:50:00|10464.6|10463.7|10464.1|10463.5|10465|10464.4|10463.8|10463.2|62
1737953700000|2025-01-27 04:55:00|10464.3|10463.7|10463.9|10463|10465.2|10464.3|10463.6|10463|96
1737954000000|2025-01-27 05:00:00|10463.8|10462.9|10460.9|10460|10463.8|10463|10460.9|10460|115
1737954300000|2025-01-27 05:05:00|10461|10460.1|10458.7|10457.8|10461.6|10460.7|10458.4|10457.6|101
1737954600000|2025-01-27 05:10:00|10458.8|10457.9|10458|10457.1|10459|10458.1|10457|10456.1|119
1737954900000|2025-01-27 05:15:00|10458.1|10457.2|10456.9|10456|10459.3|10458.4|10456.7|10455.5|88
1737955200000|2025-01-27 05:20:00|10457|10456.1|10457.3|10456.4|10458.9|10458|10456.7|10455.8|66
1737955500000|2025-01-27 05:25:00|10457.5|10456.6|10459.4|10458.5|10460.1|10459.2|10457.3|10456.4|146
1737955800000|2025-01-27 05:30:00|10459.5|10458.6|10460.8|10459.9|10461.1|10460.2|10458.5|10457.6|105
1737956100000|2025-01-27 05:35:00|10460.9|10460|10460.1|10459.2|10461.4|10460.5|10459.2|10458.3|105
1737956400000|2025-01-27 05:40:00|10460.2|10459.3|10460.9|10460.3|10461.6|10461|10459.6|10459|115
1737956700000|2025-01-27 05:45:00|10461.1|10460.5|10463.5|10462.9|10464.1|10463.4|10461.1|10460.5|85
1737957000000|2025-01-27 05:50:00|10463.6|10463|10464.4|10463.8|10465|10464.2|10462.9|10462.3|110
1737957300000|2025-01-27 05:55:00|10464.5|10463.9|10463.3|10462.7|10464.9|10464.3|10461.9|10461.3|116
1737957600000|2025-01-27 06:00:00|10463.5|10462.6|10463|10462.4|10464.4|10463.5|10461.4|10460.8|133
1737957900000|2025-01-27 06:05:00|10463.1|10462.5|10460.2|10459.3|10463.5|10462.7|10459.1|10458.2|125
1737958200000|2025-01-27 06:10:00|10459.8|10459.2|10462.2|10461.6|10462.2|10461.6|10459.4|10458.8|111
1737958500000|2025-01-27 06:15:00|10462.6|10462|10462.7|10462.1|10462.8|10462.2|10460.9|10460|119
1737958800000|2025-01-27 06:20:00|10462.6|10462|10463.6|10462.7|10463.7|10463.1|10461.8|10461.2|117
1737959100000|2025-01-27 06:25:00|10463.5|10462.6|10464.2|10463.6|10465.7|10465|10463.4|10462.5|163
1737959400000|2025-01-27 06:30:00|10463.9|10463.3|10462.3|10461.7|10464.3|10463.7|10461.1|10460.5|118
1737959700000|2025-01-27 06:35:00|10462.4|10461.8|10463.2|10462.6|10463.5|10462.9|10461|10460.4|123
1737960000000|2025-01-27 06:40:00|10463.3|10462.7|10459.3|10458.4|10464.2|10463.3|10459.3|10458.4|86
1737960300000|2025-01-27 06:45:00|10459.2|10458.3|10458.4|10457.5|10459.7|10458.8|10457.3|10456.7|166
1737960600000|2025-01-27 06:50:00|10458.5|10457.6|10459.7|10459.1|10461.2|10460.4|10458.5|10457.6|117
1737960900000|2025-01-27 06:55:00|10459.6|10459|10459.6|10459|10460.5|10459.9|10458.4|10457.8|145
1737961200000|2025-01-27 07:00:00|10459.8|10459.2|10460.9|10460.3|10462.6|10462|10458.6|10458|292
1737961500000|2025-01-27 07:05:00|10460.8|10460.2|10454.7|10453.8|10461.5|10460.9|10454.5|10453.6|245
1737961800000|2025-01-27 07:10:00|10455.1|10454.2|10456.7|10456.1|10457.5|10456.8|10454.5|10453.6|258
1737962100000|2025-01-27 07:15:00|10456.6|10456|10456.6|10455.7|10457.9|10457.3|10455|10454.2|289
1737962400000|2025-01-27 07:20:00|10455.8|10455.2|10459|10458.1|10461.1|10460.2|10455.4|10454.8|288
1737962700000|2025-01-27 07:25:00|10459.1|10458.2|10462.3|10461.4|10464.4|10463.5|10458.7|10457.8|312
1737963000000|2025-01-27 07:30:00|10462.4|10461.5|10465.4|10464.8|10466.2|10465.4|10460.7|10460.1|271
1737963300000|2025-01-27 07:35:00|10465.1|10464.5|10466.5|10465.9|10467.1|10466.5|10464.4|10463.8|220
1737963600000|2025-01-27 07:40:00|10466.6|10466|10471|10470.1|10471.6|10470.7|10465.9|10465.3|261
1737963900000|2025-01-27 07:45:00|10470.8|10469.9|10469|10468.1|10471.2|10470.6|10468|10467.4|236
1737964200000|2025-01-27 07:50:00|10469.1|10468.2|10465.4|10464.8|10469.1|10468.2|10465.4|10464.6|246
1737964500000|2025-01-27 07:55:00|10465.2|10464.6|10457.5|10456.9|10466.1|10465.3|10456.5|10455.7|436
1737964800000|2025-01-27 08:00:00|10457.2|10456.6|10464.6|10463.7|10464.9|10464.2|10454.8|10454.2|511
1737965100000|2025-01-27 08:05:00|10464.5|10463.6|10466.1|10465.5|10466.3|10465.7|10462.6|10462|400
1737965400000|2025-01-27 08:10:00|10466.2|10465.6|10472.2|10471.3|10472.8|10472.2|10465.4|10464.5|343
1737965700000|2025-01-27 08:15:00|10472.1|10471.5|10474.9|10474.3|10475.9|10475|10471.1|10470.5|421
1737966000000|2025-01-27 08:20:00|10475|10474.4|10475.9|10475.3|10476.7|10476.1|10469.6|10468.8|345
1737966300000|2025-01-27 08:25:00|10476.1|10475.5|10473.3|10472.7|10478.1|10477.5|10473|10472.4|360
1737966600000|2025-01-27 08:30:00|10472.8|10472.2|10474.9|10474.3|10476.1|10475.5|10471.7|10471.1|364
1737966900000|2025-01-27 08:35:00|10475|10474.4|10475.1|10474.5|10478|10477.4|10474.6|10474|325
1737967200000|2025-01-27 08:40:00|10475.2|10474.6|10479|10478.4|10479.6|10478.8|10475|10474.4|288
1737967500000|2025-01-27 08:45:00|10479.1|10478.5|10481.6|10481|10482.9|10482.1|10479|10478.4|315
1737967800000|2025-01-27 08:50:00|10481.7|10481.1|10484.1|10483.5|10485.3|10484.4|10478.3|10477.7|312
1737968100000|2025-01-27 08:55:00|10484.2|10483.6|10489.3|10486.9|10489.3|10488.3|10483.7|10483.1|407
1737968400000|2025-01-27 09:00:00|10489.2|10486.7|10481.5|10480.6|10491.2|10490|10481.5|10480.6|466
1737968700000|2025-01-27 09:05:00|10481.2|10480.3|10484.7|10484.1|10485.2|10484.4|10480.3|10479.7|508
1737969000000|2025-01-27 09:10:00|10484.6|10484|10491.8|10491.2|10493.3|10492.7|10484.5|10483.9|628
1737969300000|2025-01-27 09:15:00|10491.6|10491|10484.9|10484.3|10494.2|10493.6|10484|10483.2|544
1737969600000|2025-01-27 09:20:00|10484.8|10484.2|10480.9|10480.3|10485.6|10485|10478.4|10477.5|519
1737969900000|2025-01-27 09:25:00|10480.7|10480.1|10483.1|10482.5|10483.3|10482.7|10478.6|10477.9|372
1737970200000|2025-01-27 09:30:00|10483|10482.4|10476|10475.4|10484.9|10484.3|10476|10475.4|395
1737970500000|2025-01-27 09:35:00|10475.9|10475.3|10481.6|10481|10481.8|10481.2|10475.8|10474.9|374
1737970800000|2025-01-27 09:40:00|10481.8|10481.2|10484.2|10483.6|10485.1|10484.4|10480.5|10479.9|353
1737971100000|2025-01-27 09:45:00|10484.3|10483.7|10483.9|10483.3|10484.9|10484.1|10480.5|10479.6|289
1737971400000|2025-01-27 09:50:00|10484.1|10483.5|10489.1|10488.2|10489.3|10488.7|10482.6|10482|405
1737971700000|2025-01-27 09:55:00|10489|10488.1|10489.1|10488.5|10490|10489.4|10487|10486.4|346
1737972000000|2025-01-27 10:00:00|10489.2|10488.6|10497.9|10497.3|10497.9|10497.3|10489.2|10488.6|408
1737972300000|2025-01-27 10:05:00|10497.8|10497.2|10502.7|10501.8|10502.7|10501.8|10494|10493.4|491
1737972600000|2025-01-27 10:10:00|10502.6|10501.7|10494.1|10493.5|10502.6|10501.7|10493.7|10493.1|444
1737972900000|2025-01-27 10:15:00|10493.9|10493.3|10493.7|10493.1|10497.3|10496.7|10492.9|10491.6|399
1737973200000|2025-01-27 10:20:00|10493.6|10493|10495.2|10494.3|10496|10495.4|10491.9|10491.3|369
1737973500000|2025-01-27 10:25:00|10495|10494.1|10496.7|10496.1|10499.5|10498.5|10492.9|10492.1|500
1737973800000|2025-01-27 10:30:00|10496.8|10496.2|10499.9|10499.3|10501.5|10500.5|10496.5|10495.9|521
1737974100000|2025-01-27 10:35:00|10499.8|10499.2|10499.3|10498.7|10500.6|10499.7|10497.3|10496.4|338
1737974400000|2025-01-27 10:40:00|10499.2|10498.6|10505.1|10504.5|10505.1|10504.5|10498.9|10498.1|398
1737974700000|2025-01-27 10:45:00|10505|10504.4|10507.8|10507.2|10508.1|10507.4|10501.4|10500.8|364
1737975000000|2025-01-27 10:50:00|10507.9|10507.3|10508.5|10507.9|10509.7|10508.8|10504.1|10503.2|492
1737975300000|2025-01-27 10:55:00|10508.4|10507.8|10506|10505.4|10508.7|10508.1|10504.6|10504|369
1737975600000|2025-01-27 11:00:00|10505.7|10505.1|10508.1|10507.5|10509|10508.4|10504.9|10504.3|373
1737975900000|2025-01-27 11:05:00|10508.2|10507.6|10511.4|10510.8|10513.1|10512.2|10505.5|10504.9|426
1737976200000|2025-01-27 11:10:00|10511|10510.4|10514.6|10513.7|10517.9|10517.1|10509.7|10509.1|422
1737976500000|2025-01-27 11:15:00|10514|10513.1|10509.4|10508.8|10514.5|10513.9|10508.1|10507.5|398
1737976800000|2025-01-27 11:20:00|10509.5|10508.9|10511.8|10511.2|10515.5|10514.6|10509.1|10508.5|415
1737977100000|2025-01-27 11:25:00|10512.3|10511.7|10514.1|10513.2|10515.1|10514.2|10510|10509.4|290
1737977400000|2025-01-27 11:30:00|10514.9|10514|10514.1|10513.2|10518.7|10517.8|10512.3|10511.7|399
1737977700000|2025-01-27 11:35:00|10514.2|10513.3|10514.1|10513.2|10515.4|10514.8|10511.8|10511.2|374
1737978000000|2025-01-27 11:40:00|10514|10513.1|10511.9|10511|10515|10514.4|10510.7|10509.8|365
1737978300000|2025-01-27 11:45:00|10511.7|10511.1|10509.7|10509.1|10511.8|10511.2|10509.5|10508.6|263
1737978600000|2025-01-27 11:50:00|10509.8|10509.2|10513.5|10512.9|10515.3|10514.7|10509.2|10508.6|324
1737978900000|2025-01-27 11:55:00|10513.6|10513|10513.4|10512.8|10514.5|10513.6|10511.9|10511.3|277
1737979200000|2025-01-27 12:00:00|10513.5|10512.9|10517.4|10516.8|10518.6|10518|10513.5|10512.9|343
1737979500000|2025-01-27 12:05:00|10517.5|10516.9|10513.3|10512.7|10517.6|10517|10513.3|10512.7|222
1737979800000|2025-01-27 12:10:00|10512.9|10512.3|10510.9|10510.3|10513.7|10513.1|10510.1|10509.3|359
1737980100000|2025-01-27 12:15:00|10510.7|10510.1|10512.6|10512|10513.8|10513.2|10509.3|10508.7|278
1737980400000|2025-01-27 12:20:00|10512.7|10512.1|10509.6|10509|10514.9|10514.3|10509.5|10508.9|286
1737980700000|2025-01-27 12:25:00|10509.5|10508.9|10515|10514.1|10515.6|10514.8|10509.5|10508.9|331
1737981000000|2025-01-27 12:30:00|10515.1|10514.2|10515.4|10514.8|10518.2|10517.6|10512.9|10512.3|357
1737981300000|2025-01-27 12:35:00|10515.3|10514.7|10516.7|10516.1|10519.5|10518.6|10515.3|10514.7|297
1737981600000|2025-01-27 12:40:00|10516.9|10516.3|10516.1|10515.5|10517.7|10517.1|10515|10514.4|261
1737981900000|2025-01-27 12:45:00|10516|10515.4|10514.2|10513.6|10516.3|10515.7|10513.2|10512.6|326
1737982200000|2025-01-27 12:50:00|10514.3|10513.7|10523.9|10523|10528.6|10527.7|10514.3|10513.7|343
1737982500000|2025-01-27 12:55:00|10523.5|10522.6|10521.9|10521|10527.4|10526.8|10521.8|10520.9|419
1737982800000|2025-01-27 13:00:00|10521.7|10520.8|10525.6|10525|10525.7|10525.1|10517.5|10516.9|478
1737983100000|2025-01-27 13:05:00|10525.5|10524.9|10530.4|10529.3|10533.9|10532.7|10523.1|10522.3|476
1737983400000|2025-01-27 13:10:00|10530.3|10529.4|10522.9|10522.3|10531.2|10530.3|10519.8|10518.8|531
1737983700000|2025-01-27 13:15:00|10523|10522.4|10518.5|10517.4|10523.3|10522.7|10517.4|10516.5|472
1737984000000|2025-01-27 13:20:00|10518.7|10517.6|10512.3|10511.7|10520.3|10519.4|10511.5|10510.8|491
1737984300000|2025-01-27 13:25:00|10512.2|10511.6|10514|10513.1|10514.4|10513.4|10510.1|10509.5|372
1737984600000|2025-01-27 13:30:00|10513.9|10513|10517.4|10516.8|10518.4|10517.5|10511.7|10510.8|439
1737984900000|2025-01-27 13:35:00|10517.5|10516.6|10521|10520.1|10522|10521.1|10516.8|10515.9|435
1737985200000|2025-01-27 13:40:00|10521.1|10520.2|10522.3|10521.4|10525.2|10524.3|10518.4|10517.8|511
1737985500000|2025-01-27 13:45:00|10522.2|10521.3|10523.9|10523.3|10526.6|10525.7|10521|10520.1|449
1737985800000|2025-01-27 13:50:00|10523.7|10523.1|10522.4|10521.8|10529.5|10528.4|10522.2|10521.3|407
1737986100000|2025-01-27 13:55:00|10522.6|10522|10520.3|10519.7|10523|10522.3|10519.3|10518.7|397
1737986400000|2025-01-27 14:00:00|10520.2|10519.6|10517.4|10516.8|10522.6|10522|10517.1|10516.2|461
1737986700000|2025-01-27 14:05:00|10517.9|10517.3|10523.9|10523.3|10524.9|10524|10517.7|10516.8|367
1737987000000|2025-01-27 14:10:00|10524.1|10523.5|10518.8|10518.2|10524.9|10524.2|10518.7|10518.1|439
1737987300000|2025-01-27 14:15:00|10518.9|10518.3|10522|10521.4|10522|10521.4|10517.6|10517|436
1737987600000|2025-01-27 14:20:00|10522.1|10521.5|10518|10517.4|10524|10523.3|10517|10516.4|420
1737987900000|2025-01-27 14:25:00|10518.1|10517.5|10516.7|10516.1|10518.6|10518|10514.6|10514|431
1737988200000|2025-01-27 14:30:00|10516.8|10516.2|10516.4|10515.8|10519.8|10519.2|10514.4|10513.8|590
1737988500000|2025-01-27 14:35:00|10516.5|10515.9|10513.5|10512.6|10517.3|10516.7|10512.4|10511.8|417
1737988800000|2025-01-27 14:40:00|10514|10513.1|10510.6|10510|10516.3|10515.7|10510.2|10509.5|492
1737989100000|2025-01-27 14:45:00|10511|10510.4|10513.8|10513.2|10518.2|10517.6|10511|10510.4|460
1737989400000|2025-01-27 14:50:00|10513.9|10513.3|10510.1|10509.5|10517|10516.4|10509.4|10508.8|363
1737989700000|2025-01-27 14:55:00|10510.3|10509.7|10509.9|10509|10511.2|10510.6|10508.2|10507.6|365
1737990000000|2025-01-27 15:00:00|10510.1|10508.9|10504.2|10503.6|10510.5|10509|10503.8|10503.2|424
1737990300000|2025-01-27 15:05:00|10504.3|10503.7|10506.1|10505.5|10506.8|10506.2|10503.3|10502.7|358
1737990600000|2025-01-27 15:10:00|10506.2|10505.6|10505.7|10505.1|10509.9|10509.3|10505.4|10504.8|375
1737990900000|2025-01-27 15:15:00|10505.6|10505|10507.3|10506.7|10510.2|10509.6|10504.7|10504.1|449
1737991200000|2025-01-27 15:20:00|10507.6|10507|10508|10507.4|10509.2|10508.6|10505.4|10504.8|412
1737991500000|2025-01-27 15:25:00|10508.3|10507.7|10503.3|10502.7|10508.6|10508|10503.2|10502.6|365
1737991800000|2025-01-27 15:30:00|10503.4|10502.8|10500.1|10499.2|10504|10503.4|10499.1|10498.2|480
1737992100000|2025-01-27 15:35:00|10500|10499.1|10498.8|10497.9|10500.7|10499.8|10497.1|10496.5|395
1737992400000|2025-01-27 15:40:00|10498.7|10497.8|10495.9|10495.3|10498.7|10497.8|10494.3|10493.6|378
1737992700000|2025-01-27 15:45:00|10495.7|10495.1|10499.4|10498.8|10500.8|10500.1|10495.6|10495|445
1737993000000|2025-01-27 15:50:00|10499.3|10498.7|10498|10497.4|10499.5|10498.9|10495.5|10494.9|399
1737993300000|2025-01-27 15:55:00|10497.9|10497.3|10499.5|10498.6|10499.8|10499.2|10495.9|10495.2|376
1737993600000|2025-01-27 16:00:00|10499.6|10498.7|10502.5|10501.9|10504.7|10503.8|10498|10497.1|418
1737993900000|2025-01-27 16:05:00|10502.8|10502.2|10504.1|10503.2|10505.7|10504.8|10501.6|10501|318
1737994200000|2025-01-27 16:10:00|10504.2|10503.3|10505.6|10505|10507.4|10506.8|10504.1|10503.3|354
1737994500000|2025-01-27 16:15:00|10505.7|10505.1|10505.7|10505.1|10507.7|10507|10505.6|10504.8|270
1737994800000|2025-01-27 16:20:00|10505.6|10505|10503.2|10502.6|10506.7|10505.9|10503.2|10502.6|284
1737995100000|2025-01-27 16:25:00|10503.5|10502.9|10506.6|10505.7|10508.1|10507.2|10500.1|10499.4|438
1737995400000|2025-01-27 16:30:00|10506.3|10505.4|10501.4|10500.8|10506.3|10505.7|10499.2|10498.2|326
1737995700000|2025-01-27 16:35:00|10501.5|10500.9|10493.3|10492.7|10503.1|10502.2|10492|10491.4|423
1737996000000|2025-01-27 16:40:00|10493.4|10492.8|10493.3|10492.7|10498.2|10497.3|10493.1|10492.2|350
1737996300000|2025-01-27 16:45:00|10493.5|10492.9|10490.2|10489.6|10494.2|10493.6|10489.5|10488.9|354
1737996600000|2025-01-27 16:50:00|10490.3|10489.7|10496.4|10495.8|10498.2|10497.3|10490.3|10489.7|367
1737996900000|2025-01-27 16:55:00|10496.1|10495.5|10491.1|10490.5|10496.5|10495.9|10490.6|10490|280
1737997200000|2025-01-27 17:00:00|10491.2|10490.6|10488.9|10488.3|10491.4|10490.8|10487.9|10487.3|303
1737997500000|2025-01-27 17:05:00|10488.8|10488.2|10487.1|10486.5|10488.9|10488.3|10485.1|10484.5|286
1737997800000|2025-01-27 17:10:00|10487.3|10486.7|10486.1|10485.5|10489.9|10489.2|10485.5|10484.9|315
1737998100000|2025-01-27 17:15:00|10486|10485.4|10489.2|10488.6|10489.4|10488.8|10485.2|10484.6|223
1737998400000|2025-01-27 17:20:00|10489.3|10488.7|10494.7|10494.1|10494.8|10494.2|10487.9|10487.3|284
1737998700000|2025-01-27 17:25:00|10494.5|10493.9|10488.3|10487.7|10495.1|10494.5|10488.3|10487.7|241
1737999000000|2025-01-27 17:30:00|10488|10487.4|10487.8|10487.2|10489.1|10488.5|10487.3|10486.7|241
1737999300000|2025-01-27 17:35:00|10488.1|10487.5|10487.6|10487|10488.2|10487.5|10486|10485.4|196
1737999600000|2025-01-27 17:40:00|10487.7|10487.1|10488.2|10487.3|10490.2|10489.3|10487.1|10486.5|202
1737999900000|2025-01-27 17:45:00|10488|10487.1|10492.4|10491.8|10494.8|10494.2|10487.7|10486.8|236
1738000200000|2025-01-27 17:50:00|10492.6|10492|10491.4|10490.8|10493.8|10493.2|10489.9|10489.3|283
1738000500000|2025-01-27 17:55:00|10491.5|10490.9|10489.1|10488.5|10492.6|10491.7|10488.2|10487.6|220
1738000800000|2025-01-27 18:00:00|10488.8|10488.2|10489.3|10488.4|10490.2|10489.6|10486|10484.9|342
1738001100000|2025-01-27 18:05:00|10489.4|10488.5|10492.8|10492.2|10493.3|10492.6|10489|10488.1|272
1738001400000|2025-01-27 18:10:00|10492.6|10492|10489.8|10489.2|10494.5|10493.9|10489.3|10488.7|228
1738001700000|2025-01-27 18:15:00|10489.6|10489|10487.8|10487.2|10489.8|10489.2|10486.4|10485.6|228
1738002000000|2025-01-27 18:20:00|10487|10486.4|10486.8|10486.2|10488.4|10487.6|10485.7|10485.1|272
1738002300000|2025-01-27 18:25:00|10486.9|10486.3|10484.8|10484.2|10488|10487.1|10484.8|10484.2|203
1738002600000|2025-01-27 18:30:00|10484.9|10484.3|10483.2|10482.6|10485.4|10484.7|10482.3|10481.4|220
1738002900000|2025-01-27 18:35:00|10483.1|10482.5|10485|10484.4|10485.6|10485|10482.1|10481.5|199
1738003200000|2025-01-27 18:40:00|10484.9|10484.3|10486.4|10485.5|10486.8|10486.2|10484.8|10484.2|129
1738003500000|2025-01-27 18:45:00|10486.3|10485.4|10487|10486.4|10489.4|10488.6|10485.7|10485|167
1738003800000|2025-01-27 18:50:00|10486.9|10486.3|10484.9|10484.3|10487.3|10486.7|10484.7|10484.1|174
1738004100000|2025-01-27 18:55:00|10484.8|10484.2|10485.2|10484.6|10486.3|10485.7|10484.1|10483.5|187
1738004400000|2025-01-27 19:00:00|10485.4|10484.8|10483.7|10483.1|10485.4|10484.8|10481|10480.1|245
1738004700000|2025-01-27 19:05:00|10483.8|10483.2|10481.4|10480.8|10484.6|10484|10479.6|10479|160
1738005000000|2025-01-27 19:10:00|10481.2|10480.6|10481.6|10480.7|10483.2|10482.6|10481.1|10480.5|130
1738005300000|2025-01-27 19:15:00|10481.7|10480.8|10484.1|10483.5|10486.2|10485.6|10480.9|10480.3|203
1738005600000|2025-01-27 19:20:00|10484.2|10483.6|10485.7|10485.1|10485.8|10485.2|10483.4|10482.8|151
1738005900000|2025-01-27 19:25:00|10485.5|10484.9|10487.8|10487.2|10488.3|10487.7|10485.2|10484.6|207
1738006200000|2025-01-27 19:30:00|10488.1|10487.5|10489.2|10488.6|10490|10489.4|10487.6|10487|209
1738006500000|2025-01-27 19:35:00|10489.4|10488.8|10489.3|10488.7|10489.9|10489.3|10488|10487.4|144
1738006800000|2025-01-27 19:40:00|10489.2|10488.6|10491.4|10490.8|10491.7|10491.1|10485.8|10485.2|186
1738007100000|2025-01-27 19:45:00|10491.5|10490.9|10492.9|10492.3|10493.2|10492.5|10490.5|10489.9|146
1738007400000|2025-01-27 19:50:00|10492.7|10492.1|10492.4|10491.5|10492.8|10492.2|10488.3|10487.7|176
1738007700000|2025-01-27 19:55:00|10492.5|10491.6|10492.9|10492.3|10493.3|10492.4|10490.1|10489.5|216
1738008000000|2025-01-27 20:00:00|10493|10492.4|10489.4|10488.5|10493|10492.4|10489.3|10488.5|210
1738008300000|2025-01-27 20:05:00|10489.5|10488.6|10489.4|10488.5|10491.4|10490.6|10488.7|10488.1|149
1738008600000|2025-01-27 20:10:00|10489.5|10488.6|10491.3|10490.7|10491.8|10491.2|10489|10488.3|132
1738008900000|2025-01-27 20:15:00|10491.2|10490.6|10491.2|10490.6|10492.1|10491.5|10490.2|10489.6|118
1738009200000|2025-01-27 20:20:00|10491.1|10490.5|10491.5|10490.9|10491.7|10491.1|10489.6|10489|112
1738009500000|2025-01-27 20:25:00|10491.4|10490.8|10491.6|10491|10491.7|10491.1|10490.3|10489.7|142
1738009800000|2025-01-27 20:30:00|10491.5|10490.9|10492|10491.4|10492.2|10491.6|10489.4|10488.8|151
1738010100000|2025-01-27 20:35:00|10492.3|10491.7|10493.8|10493.2|10493.8|10493.2|10491.6|10491|94
1738010400000|2025-01-27 20:40:00|10493.9|10493.3|10494.1|10493.5|10494.6|10494|10492.3|10491.7|121
1738010700000|2025-01-27 20:45:00|10494|10493.4|10491.1|10490.2|10494.3|10493.7|10490.2|10489.3|114
1738011000000|2025-01-27 20:50:00|10491|10490.1|10489.2|10488.6|10491.2|10490.6|10489.2|10488.6|104
1738011300000|2025-01-27 20:55:00|10489.3|10488.7|10488.6|10487.7|10490.3|10489.4|10487.9|10486.9|246
1738011600000|2025-01-27 21:00:00|10488.5|10487.6|10488.8|10488.2|10489|10488.4|10486.3|10485.7|128
1738011900000|2025-01-27 21:05:00|10489|10488.4|10489.1|10488.5|10489.9|10489.2|10488.1|10487.5|52
1738012200000|2025-01-27 21:10:00|10489.2|10488.6|10490.3|10489.4|10490.4|10489.5|10488.8|10488.1|58
1738012500000|2025-01-27 21:15:00|10490.4|10489.5|10490|10489.4|10491.2|10490.3|10489.6|10488.9|39
1738012800000|2025-01-27 21:20:00|10489.9|10489.3|10491.3|10490.4|10491.4|10490.5|10489.7|10489.1|35
1738013100000|2025-01-27 21:25:00|10491.4|10490.5|10490.3|10489.7|10491.7|10490.8|10490|10489.4|51
1738013400000|2025-01-27 21:30:00|10490.6|10489.5|10489.5|10488.6|10490.7|10489.8|10489.4|10488.5|30
1738013700000|2025-01-27 21:35:00|10489.7|10488.8|10490.7|10489.8|10491|10490|10489.1|10488|54
1738014000000|2025-01-27 21:40:00|10490.6|10489.7|10491|10490.1|10491.2|10490.3|10489.3|10488.4|41
1738014300000|2025-01-27 21:45:00|10491.2|10490.3|10491|10490.1|10491.5|10490.6|10490.6|10489.7|60
1738014600000|2025-01-27 21:50:00|10491.1|10490.2|10491.7|10490.8|10492.2|10491.1|10491|10490.1|72
1738014900000|2025-01-27 21:55:00|10492|10490.5|10493.9|10490.2|10494.1|10491.3|10492|10489.8|308
1738015200000|2025-01-27 22:00:00|10495.1|10488.5|10496.2|10489.6|10496.2|10489.6|10494.7|10488.1|5
1738015500000|2025-01-27 22:05:00|10496.5|10489.9|10496.5|10489.9|10502.2|10495.6|10489|10482.4|161
1738015800000|2025-01-27 22:10:00|10491.1|10484.5|10496.8|10490.2|10502.1|10495.5|10490.5|10483.9|1123
1738016100000|2025-01-27 22:15:00|10498.3|10491.7|10496.6|10490|10498.3|10491.7|10495.2|10488.6|475
1738016400000|2025-01-27 22:20:00|10496.5|10489.9|10495.6|10489.6|10496.6|10490|10495.6|10489.3|15
1738016700000|2025-01-27 22:25:00|10495.5|10489.7|10496.7|10490.1|10496.7|10490.1|10495.2|10489.6|15
1738017000000|2025-01-27 22:30:00|10496.6|10490|10496.5|10490.8|10496.7|10490.8|10496.4|10489.9|37
1738017300000|2025-01-27 22:35:00|10496.6|10491|10495.9|10491.2|10496.6|10491.3|10495.9|10491|16
1738017600000|2025-01-27 22:40:00|10496|10491.3|10494.4|10490.8|10496.1|10491.3|10494.4|10490.4|30
1738017900000|2025-01-27 22:45:00|10494.3|10490.9|10494.1|10491|10494.3|10491|10494.1|10490.8|10
1738018200000|2025-01-27 22:50:00|10494.2|10490.9|10493.7|10490.4|10494.2|10491|10493.7|10490.3|11
1738018500000|2025-01-27 22:55:00|10492.1|10490.3|10490.9|10486.9|10492.1|10490.3|10490.4|10485|46
1738018800000|2025-01-27 23:00:00|10491.1|10487|10481.5|10479.3|10491.1|10487.3|10478.1|10475.6|218
1738019100000|2025-01-27 23:05:00|10481.2|10479.6|10478.6|10477.7|10482.7|10480.8|10478.5|10477.4|139
1738019400000|2025-01-27 23:10:00|10478.9|10478|10474.2|10473.1|10478.9|10478|10472.2|10471.3|194
1738019700000|2025-01-27 23:15:00|10474.1|10473.2|10460|10459.1|10474.1|10473.2|10457.7|10456.7|393
1738020000000|2025-01-27 23:20:00|10460.1|10459.2|10450.3|10449|10460.6|10459.7|10449|10447.7|577
1738020300000|2025-01-27 23:25:00|10450.6|10449.4|10446.3|10445.4|10453.1|10452.2|10441.5|10440.1|539
1738020600000|2025-01-27 23:30:00|10446.2|10445.3|10432.4|10431.5|10453.7|10452.8|10430.8|10429.9|636
1738020900000|2025-01-27 23:35:00|10432.6|10431.4|10435.8|10434.9|10442.7|10441.6|10428.9|10427.9|498
1738021200000|2025-01-27 23:40:00|10435.9|10435|10441.2|10440.3|10445.2|10444.3|10435.8|10434.9|498
1738021500000|2025-01-27 23:45:00|10441.3|10440.4|10441.2|10440.3|10442.3|10441.4|10435|10434.1|383
1738021800000|2025-01-27 23:50:00|10441.1|10440.2|10445.1|10444.2|10451.6|10450.3|10441.1|10440.2|447
1738022100000|2025-01-27 23:55:00|10445|10444.1|10437.7|10436.8|10448.1|10447.2|10435.9|10435|335
1738022400000|2025-01-28 00:00:00|10438.2|10437.3|10447.5|10446.6|10448|10447.1|10436.3|10434.8|571
1738022700000|2025-01-28 00:05:00|10447.6|10446.7|10446.7|10445.8|10447.7|10446.8|10442.3|10441.4|333
1738023000000|2025-01-28 00:10:00|10446.6|10445.7|10444.4|10443.5|10448.2|10447.3|10439.9|10439|267
1738023300000|2025-01-28 00:15:00|10444.5|10443.6|10449|10448.1|10450.9|10450|10443|10442.1|320
1738023600000|2025-01-28 00:20:00|10448.5|10447.6|10440.4|10439.5|10449.1|10448.2|10439.2|10438.3|357
1738023900000|2025-01-28 00:25:00|10439.9|10439|10444.9|10444|10445.7|10444.9|10433|10432.1|423
1738024200000|2025-01-28 00:30:00|10445.4|10444.5|10446.8|10445.9|10448.6|10447.7|10444.1|10443.4|272
1738024500000|2025-01-28 00:35:00|10446.9|10446|10448.9|10448|10449|10448.1|10445.6|10445|166
1738024800000|2025-01-28 00:40:00|10449|10448.1|10449.3|10448.7|10451.3|10450.4|10448.9|10448|174
1738025100000|2025-01-28 00:45:00|10449.5|10448.9|10449.3|10448.4|10450.2|10449.3|10446.8|10445.9|185
1738025400000|2025-01-28 00:50:00|10449.4|10448.5|10446.8|10445.9|10452.3|10451.4|10446.2|10445.3|216
1738025700000|2025-01-28 00:55:00|10447|10446.1|10445.9|10445|10447.1|10446.2|10444.1|10443.2|182
1738026000000|2025-01-28 01:00:00|10445.8|10444.9|10450.8|10449.9|10451.6|10450.7|10442.3|10441.4|257
1738026300000|2025-01-28 01:05:00|10450.6|10449.7|10449.6|10449|10452.7|10452.1|10449.2|10448.4|177
1738026600000|2025-01-28 01:10:00|10449.4|10448.8|10452.8|10451.9|10452.9|10452.3|10448.8|10448.2|130
1738026900000|2025-01-28 01:15:00|10452.7|10451.8|10454.8|10454.2|10455.4|10454.8|10452.2|10451.6|175
1738027200000|2025-01-28 01:20:00|10454.9|10454.3|10453.8|10452.9|10455.4|10454.8|10452.6|10452|182
1738027500000|2025-01-28 01:25:00|10453.7|10452.8|10455.5|10454.6|10455.9|10455.2|10452.8|10451.9|221
1738027800000|2025-01-28 01:30:00|10455.4|10454.5|10451.6|10451|10457|10456.3|10450.4|10449.7|258
1738028100000|2025-01-28 01:35:00|10451.5|10450.9|10453.1|10452.2|10453.1|10452.3|10450.3|10449.7|186
1738028400000|2025-01-28 01:40:00|10452.8|10451.9|10449.2|10448.3|10452.8|10451.9|10447.8|10446.9|161
1738028700000|2025-01-28 01:45:00|10449.1|10448.2|10448.1|10447.2|10449.7|10448.8|10446.1|10445.2|125
1738029000000|2025-01-28 01:50:00|10448.2|10447.3|10449.7|10449.1|10451.7|10450.8|10448.1|10447.2|139
1738029300000|2025-01-28 01:55:00|10449.8|10449.2|10438.6|10437.3|10452.5|10451.8|10430.8|10428.9|702
1738029600000|2025-01-28 02:00:00|10438.2|10436.8|10429.1|10428.2|10442.1|10441.2|10428.5|10427.6|746
1738029900000|2025-01-28 02:05:00|10428.7|10427.8|10435.4|10434.5|10436|10435.1|10425.2|10424.3|485
1738030200000|2025-01-28 02:10:00|10435.5|10434.6|10430.2|10429.3|10439.4|10438.3|10429|10428.1|314
1738030500000|2025-01-28 02:15:00|10430|10429.1|10436.4|10435.5|10437|10436.1|10428.9|10428|165
1738030800000|2025-01-28 02:20:00|10437|10436.1|10437|10436.4|10438.3|10437.3|10434.2|10433.6|204
1738031100000|2025-01-28 02:25:00|10436.9|10436.3|10436.8|10436.2|10438.6|10438|10434.4|10433.8|206
1738031400000|2025-01-28 02:30:00|10436.7|10436.1|10437.8|10436.9|10438.9|10438.3|10435.9|10435|160
1738031700000|2025-01-28 02:35:00|10437.5|10436.6|10435.5|10434.6|10437.8|10436.9|10434.8|10433.9|125
1738032000000|2025-01-28 02:40:00|10435.4|10434.5|10433.4|10432.8|10436.6|10435.7|10432.8|10432.2|167
1738032300000|2025-01-28 02:45:00|10433.3|10432.7|10432.6|10431.7|10433.4|10432.8|10431.1|10430.5|108
1738032600000|2025-01-28 02:50:00|10432.7|10431.8|10434.9|10434.3|10434.9|10434.3|10429.4|10428.5|112
1738032900000|2025-01-28 02:55:00|10434.8|10434.2|10434.1|10433.5|10437.7|10437.1|10434|10433.4|162
1738033200000|2025-01-28 03:00:00|10434|10433.4|10437.7|10437.1|10437.7|10437.1|10434|10433.4|131
1738033500000|2025-01-28 03:05:00|10437.6|10437|10436.1|10435.2|10437.8|10437.1|10433.6|10433|88
1738033800000|2025-01-28 03:10:00|10436.3|10435.4|10436.3|10435.4|10436.8|10436.2|10432.1|10431.2|144
1738034100000|2025-01-28 03:15:00|10436.4|10435.5|10434.3|10433.4|10438.5|10437.6|10434|10433.1|133
1738034400000|2025-01-28 03:20:00|10434.4|10433.5|10433|10432.1|10435.5|10434.6|10432.8|10431.9|179
1738034700000|2025-01-28 03:25:00|10433.1|10432.2|10437.9|10437.3|10438.1|10437.5|10433|10432.1|108
1738035000000|2025-01-28 03:30:00|10438|10437.4|10435.7|10434.8|10439.8|10439.2|10435.4|10434.8|139
1738035300000|2025-01-28 03:35:00|10435.1|10434.5|10435.1|10434.2|10435.5|10434.9|10434.1|10433.5|110
1738035600000|2025-01-28 03:40:00|10435.3|10434.4|10434.8|10434.2|10435.5|10434.6|10433.5|10432.6|116
1738035900000|2025-01-28 03:45:00|10434.7|10434.1|10433.5|10432.6|10435.8|10435.2|10433.1|10432.3|113
1738036200000|2025-01-28 03:50:00|10433.4|10432.5|10434|10433.1|10435.3|10434.4|10432.7|10431.8|121
1738036500000|2025-01-28 03:55:00|10434.2|10433.3|10429.7|10428.8|10434.3|10433.4|10429.5|10428.8|131
1738036800000|2025-01-28 04:00:00|10429.9|10429|10430.9|10430.3|10431.7|10431.1|10429.6|10428.7|147
1738037100000|2025-01-28 04:05:00|10430.8|10430.2|10432.3|10431.4|10432.9|10432|10430.7|10430.1|84
1738037400000|2025-01-28 04:10:00|10432.2|10431.3|10431.9|10431|10433.1|10432.2|10431|10430.1|77
1738037700000|2025-01-28 04:15:00|10431.7|10430.8|10431.4|10430.5|10433.1|10432.5|10430.7|10429.8|54
1738038000000|2025-01-28 04:20:00|10431.8|10430.9|10430.2|10429.3|10432.2|10431.3|10429.9|10429.1|80
1738038300000|2025-01-28 04:25:00|10430.3|10429.4|10428.7|10427.8|10430.6|10429.7|10428.6|10427.7|81
1738038600000|2025-01-28 04:30:00|10428.8|10427.9|10428.1|10427.2|10429.3|10428.5|10427.6|10427|96
1738038900000|2025-01-28 04:35:00|10428|10427.1|10426.6|10425.7|10428.7|10427.8|10426.1|10425.3|96
1738039200000|2025-01-28 04:40:00|10426.7|10425.8|10429.3|10428.7|10429.3|10428.7|10426.7|10425.8|86
1738039500000|2025-01-28 04:45:00|10429.2|10428.6|10430.4|10429.5|10430.7|10429.9|10428.7|10428.1|66
1738039800000|2025-01-28 04:50:00|10430.3|10429.4|10433.2|10432.3|10433.3|10432.4|10430.3|10429.4|97
1738040100000|2025-01-28 04:55:00|10433.1|10432.2|10434.2|10433.3|10435.1|10434.2|10433.1|10432.2|98
1738040400000|2025-01-28 05:00:00|10434.3|10433.4|10434.9|10434.3|10435.6|10434.7|10434|10433.1|83
1738040700000|2025-01-28 05:05:00|10434.8|10434.2|10435.8|10435.2|10436|10435.4|10433.8|10433.2|55
1738041000000|2025-01-28 05:10:00|10435.9|10435.3|10436.9|10436.3|10437|10436.4|10434.7|10434.1|84
1738041300000|2025-01-28 05:15:00|10437|10436.4|10437|10436.4|10437.1|10436.5|10435.2|10434.6|56
1738041600000|2025-01-28 05:20:00|10436.9|10436.3|10436.8|10436.2|10438.7|10437.7|10436.8|10436.2|64
1738041900000|2025-01-28 05:25:00|10436.9|10436.3|10438.2|10437.6|10438.5|10437.9|10436.7|10436.1|85
1738042200000|2025-01-28 05:30:00|10437.9|10437.3|10439.3|10438.4|10439.3|10438.4|10437.2|10436.6|70
1738042500000|2025-01-28 05:35:00|10439.2|10438.3|10438|10437.4|10439.4|10438.8|10438|10437.4|49
1738042800000|2025-01-28 05:40:00|10437.9|10437.3|10437.6|10437|10438.6|10437.9|10437.2|10436.5|64
1738043100000|2025-01-28 05:45:00|10437.7|10437.1|10437.7|10436.8|10439.1|10438.2|10437.6|10436.7|50
1738043400000|2025-01-28 05:50:00|10437.8|10437.2|10438.7|10437.8|10438.8|10437.9|10437.4|10436.8|58
1738043700000|2025-01-28 05:55:00|10438.6|10437.7|10436.9|10436|10438.6|10437.7|10436.6|10435.7|102
1738044000000|2025-01-28 06:00:00|10437|10436.1|10441|10440.1|10441.2|10440.5|10436.4|10435.8|157
1738044300000|2025-01-28 06:05:00|10441.1|10440|10441.6|10440.7|10442.5|10441.9|10439.9|10439|117
1738044600000|2025-01-28 06:10:00|10441.3|10440.6|10442.6|10442|10443.5|10442.7|10440.5|10439.9|140
1738044900000|2025-01-28 06:15:00|10442.5|10441.9|10443.6|10442.7|10444.2|10443.3|10442.1|10441.3|69
1738045200000|2025-01-28 06:20:00|10443.7|10442.8|10441.7|10441.1|10443.8|10442.9|10441.5|10440.8|97
1738045500000|2025-01-28 06:25:00|10441.6|10441|10442.8|10442.2|10443.7|10442.8|10441|10440.2|79
1738045800000|2025-01-28 06:30:00|10442.9|10442.3|10442.6|10442|10444.7|10443.8|10442.4|10441.8|86
1738046100000|2025-01-28 06:35:00|10442.3|10441.7|10440.7|10439.8|10442.9|10442|10440.6|10439.7|97
1738046400000|2025-01-28 06:40:00|10440.6|10439.7|10438.4|10437.8|10441|10440.4|10438.1|10437.5|76
1738046700000|2025-01-28 06:45:00|10438.3|10437.7|10437.2|10436.6|10438.3|10437.7|10434.1|10433.5|157
1738047000000|2025-01-28 06:50:00|10437.5|10436.9|10435.6|10435|10437.8|10437.2|10435.5|10434.9|81
1738047300000|2025-01-28 06:55:00|10435.7|10435.1|10437.9|10437.3|10439.9|10439|10435.7|10435.1|98
1738047600000|2025-01-28 07:00:00|10437.8|10437.2|10435.5|10434.9|10439.3|10438.7|10433.7|10433.1|292
1738047900000|2025-01-28 07:05:00|10435.2|10434.6|10440.3|10439.7|10440.4|10439.8|10435.2|10434.6|202
1738048200000|2025-01-28 07:10:00|10440.1|10439.5|10440.5|10439.9|10443.4|10442.8|10438.5|10437.9|255
1738048500000|2025-01-28 07:15:00|10440.3|10439.7|10440.1|10439.2|10441.3|10440.7|10438.8|10438.2|250
1738048800000|2025-01-28 07:20:00|10440|10439.4|10440|10439.1|10442.4|10441.5|10436.5|10435.9|291
1738049100000|2025-01-28 07:25:00|10440.2|10439.3|10441.7|10441.1|10442|10441.4|10438|10437.4|299
1738049400000|2025-01-28 07:30:00|10441.8|10441.2|10438.2|10437.6|10442.2|10441.6|10435.6|10435|286
1738049700000|2025-01-28 07:35:00|10438.1|10437.5|10432.1|10431.5|10438.9|10438.3|10432.1|10431.5|241
1738050000000|2025-01-28 07:40:00|10432|10431.4|10431.9|10431.3|10432.3|10431.7|10428.5|10427.9|266
1738050300000|2025-01-28 07:45:00|10431.8|10431.2|10432.9|10432.3|10433.6|10433|10429.3|10428.7|249
1738050600000|2025-01-28 07:50:00|10432.3|10431.7|10431.8|10431.2|10432.8|10432.2|10429.4|10428.8|236
1738050900000|2025-01-28 07:55:00|10432.1|10431.5|10434.5|10433.9|10436.9|10436.1|10431.5|10430.9|307
1738051200000|2025-01-28 08:00:00|10434.6|10434|10432.7|10432.1|10436.1|10435.5|10431.8|10431.1|433
1738051500000|2025-01-28 08:05:00|10432.6|10432|10432.4|10431.8|10435.1|10434.5|10429.8|10429.2|343
1738051800000|2025-01-28 08:10:00|10432.3|10431.7|10430.4|10429.8|10432.3|10431.7|10428.5|10427.6|331
1738052100000|2025-01-28 08:15:00|10430.9|10430.3|10433.1|10432.2|10434.8|10434.2|10430.3|10429.7|391
1738052400000|2025-01-28 08:20:00|10433|10432.1|10431.2|10430.3|10434.6|10433.7|10429|10428.4|365
1738052700000|2025-01-28 08:25:00|10431.1|10430.2|10428.6|10428|10433|10432.4|10428.6|10428|272
1738053000000|2025-01-28 08:30:00|10428.5|10427.9|10430.6|10430|10431.1|10430.5|10425.1|10424.5|330
1738053300000|2025-01-28 08:35:00|10430.5|10429.9|10431.9|10431.3|10434.1|10433.5|10428.8|10428.2|382
1738053600000|2025-01-28 08:40:00|10431.8|10431.2|10433.5|10432.9|10435.2|10434.6|10429|10428.2|314
1738053900000|2025-01-28 08:45:00|10433.2|10432.6|10430.2|10429.6|10433.2|10432.6|10427.3|10426.7|307
1738054200000|2025-01-28 08:50:00|10430.5|10429.9|10425.4|10424.8|10432.2|10431.6|10425.2|10424.4|264
1738054500000|2025-01-28 08:55:00|10425.1|10424.5|10425.6|10424.7|10427.7|10427.1|10419.9|10419|406
1738054800000|2025-01-28 09:00:00|10425.7|10424.8|10426|10425.1|10428.4|10427.7|10422.9|10422.2|393
1738055100000|2025-01-28 09:05:00|10425.9|10425|10431.1|10430.5|10432.5|10431.9|10425.8|10424.9|364
1738055400000|2025-01-28 09:10:00|10430.7|10430.1|10433.1|10432.5|10433.3|10432.7|10430.3|10429.7|248
1738055700000|2025-01-28 09:15:00|10433.2|10432.6|10435.7|10435.1|10438.1|10437.5|10432.5|10431.9|309
1738056000000|2025-01-28 09:20:00|10435.6|10435|10434.4|10433.8|10437.2|10436.6|10434|10433.4|281
1738056300000|2025-01-28 09:25:00|10434.5|10433.9|10441.9|10441.3|10442.7|10441.9|10434.5|10433.9|336
1738056600000|2025-01-28 09:30:00|10442.1|10441.2|10442.8|10442.2|10444.6|10444|10441.6|10440.7|345
1738056900000|2025-01-28 09:35:00|10442.6|10442|10441.4|10440.8|10444|10443.4|10440.2|10439.6|248
1738057200000|2025-01-28 09:40:00|10441.5|10440.9|10441.2|10440.3|10443.3|10442.7|10440.9|10440.3|185
1738057500000|2025-01-28 09:45:00|10441.6|10440.7|10436.4|10435.8|10441.8|10440.9|10434.9|10434.2|241
1738057800000|2025-01-28 09:50:00|10436.5|10435.9|10434.8|10434.2|10437.3|10436.7|10433|10432.4|289
1738058100000|2025-01-28 09:55:00|10434.4|10433.8|10435.6|10435|10436.6|10436|10432.8|10431.9|297
1738058400000|2025-01-28 10:00:00|10435.5|10434.9|10435.3|10434.7|10437.8|10437.2|10432.3|10431.7|196
1738058700000|2025-01-28 10:05:00|10434.7|10434.1|10434.3|10433.7|10436.4|10435.8|10432|10431.4|214
1738059000000|2025-01-28 10:10:00|10434.4|10433.8|10434.7|10434.1|10437.4|10436.8|10433.3|10432.7|208
1738059300000|2025-01-28 10:15:00|10434.8|10434.2|10431.5|10430.6|10437.1|10436.5|10431|10430.1|206
1738059600000|2025-01-28 10:20:00|10431.4|10430.5|10432.1|10431.5|10432.4|10431.8|10429.9|10429.3|219
1738059900000|2025-01-28 10:25:00|10431.4|10430.8|10432.1|10431.2|10434.2|10433.6|10430.7|10430.1|176
1738060200000|2025-01-28 10:30:00|10432|10431.1|10433.9|10433|10434.3|10433.1|10430.7|10430.1|176
1738060500000|2025-01-28 10:35:00|10433.8|10432.9|10434|10433.4|10435.5|10434.6|10432.8|10431.9|126
1738060800000|2025-01-28 10:40:00|10433.9|10433.3|10434.6|10434|10436.2|10435.4|10432.2|10431.6|178
1738061100000|2025-01-28 10:45:00|10434.7|10434.1|10430.8|10430.2|10434.7|10434.1|10430.5|10429.9|227
1738061400000|2025-01-28 10:50:00|10430.7|10430.1|10426.4|10425.8|10431.9|10431.3|10425.5|10424.8|237
1738061700000|2025-01-28 10:55:00|10426.3|10425.7|10425.4|10424.5|10427.4|10426.8|10425.3|10424.4|216
1738062000000|2025-01-28 11:00:00|10425.3|10424.4|10426.5|10425.9|10427.4|10426.8|10424.4|10423.8|195
1738062300000|2025-01-28 11:05:00|10426.6|10426|10431.3|10430.4|10431.6|10430.9|10426.4|10425.8|195
1738062600000|2025-01-28 11:10:00|10431.1|10430.2|10432.7|10431.8|10433|10432.4|10429.9|10429.3|151
1738062900000|2025-01-28 11:15:00|10432.5|10431.6|10429.1|10428.5|10432.8|10431.9|10428.1|10427.5|240
1738063200000|2025-01-28 11:20:00|10428.8|10428.2|10429.1|10428.5|10430.3|10429.4|10428.1|10427.5|138
1738063500000|2025-01-28 11:25:00|10429.2|10428.6|10428.2|10427.6|10430.2|10429.3|10427.7|10427.1|124
1738063800000|2025-01-28 11:30:00|10428.1|10427.5|10426.7|10426.1|10429.9|10429.3|10426.7|10426.1|141
1738064100000|2025-01-28 11:35:00|10426.1|10425.5|10425|10424.4|10426.9|10426.3|10423.8|10422.9|128
1738064400000|2025-01-28 11:40:00|10425.5|10424.9|10426.2|10425.6|10428.6|10428|10425.1|10424.5|127
1738064700000|2025-01-28 11:45:00|10426.1|10425.5|10426.3|10425.4|10426.6|10426|10423|10422.4|174
1738065000000|2025-01-28 11:50:00|10426.1|10425.2|10427.5|10426.9|10428.1|10427.4|10423.2|10422.6|157
1738065300000|2025-01-28 11:55:00|10427.2|10426.6|10423.8|10422.9|10427.7|10426.8|10423|10422.4|240
1738065600000|2025-01-28 12:00:00|10423.9|10423|10418.1|10417.2|10424.8|10424.2|10416|10415.1|389
1738065900000|2025-01-28 12:05:00|10418.6|10417.7|10416.4|10415.8|10419.9|10419.3|10414.4|10413.4|368
1738066200000|2025-01-28 12:10:00|10416.5|10415.9|10419.8|10418.9|10421.8|10421.2|10416.5|10415.8|321
1738066500000|2025-01-28 12:15:00|10419.7|10418.8|10416.3|10415.4|10420.2|10419.4|10414.8|10414.2|232
1738066800000|2025-01-28 12:20:00|10416.4|10415.5|10419.5|10418.6|10421.4|10420.6|10416.1|10415.2|221
1738067100000|2025-01-28 12:25:00|10419.4|10418.5|10420.6|10419.7|10421.4|10420.8|10419.1|10418.3|155
1738067400000|2025-01-28 12:30:00|10420.1|10419.2|10421.9|10421|10422|10421.2|10417.8|10417.2|208
1738067700000|2025-01-28 12:35:00|10421.8|10420.9|10421|10420.4|10423.1|10422.2|10419.1|10418.4|203
1738068000000|2025-01-28 12:40:00|10421.1|10420.5|10423|10422.4|10423.4|10422.8|10419.3|10418.4|161
1738068300000|2025-01-28 12:45:00|10423.1|10422.5|10423.1|10422.2|10424.2|10423.6|10421|10420.4|197
1738068600000|2025-01-28 12:50:00|10423.2|10422.3|10422.3|10421.7|10426|10425.1|10422.2|10421.5|229
1738068900000|2025-01-28 12:55:00|10422.1|10421.5|10420.9|10419.6|10423.9|10423.3|10417.5|10416.9|260
1738069200000|2025-01-28 13:00:00|10420.5|10419.4|10420.1|10419.5|10422.2|10421.6|10419|10418.4|246
1738069500000|2025-01-28 13:05:00|10420|10419.4|10421.7|10420.8|10422.3|10421.7|10417.6|10417|237
1738069800000|2025-01-28 13:10:00|10421.8|10420.9|10423.5|10422.9|10424.4|10423.8|10421.1|10420.2|220
1738070100000|2025-01-28 13:15:00|10423.6|10423|10423.8|10423.2|10427|10426.4|10423.4|10422.8|225
1738070400000|2025-01-28 13:20:00|10423.7|10423.1|10428.3|10427.7|10428.6|10428|10423.7|10423.1|290
1738070700000|2025-01-28 13:25:00|10427.9|10427.3|10426.5|10424.5|10428.2|10427.6|10426.5|10424.3|186
1738071000000|2025-01-28 13:30:00|10426.4|10424.3|10428.6|10428|10431.7|10431.1|10426|10423.7|402
1738071300000|2025-01-28 13:35:00|10428.5|10427.9|10425.7|10424.8|10428.5|10427.9|10424.3|10423.7|302
1738071600000|2025-01-28 13:40:00|10425.6|10424.7|10429.6|10429|10430.1|10429.5|10424.5|10423.6|360
1738071900000|2025-01-28 13:45:00|10429.7|10429.1|10422.9|10422.3|10430.8|10429.9|10422.4|10421.8|249
1738072200000|2025-01-28 13:50:00|10423|10422.4|10424.6|10424|10425.3|10424.7|10421.4|10420.5|354
1738072500000|2025-01-28 13:55:00|10424.5|10423.9|10425.1|10424.5|10427.6|10426.7|10424|10423.4|279
1738072800000|2025-01-28 14:00:00|10424.9|10424.3|10425.8|10425.2|10430.1|10429.5|10424.9|10424.3|259
1738073100000|2025-01-28 14:05:00|10425.7|10425.1|10425.7|10425.1|10430.1|10429.3|10424.4|10423.8|404
1738073400000|2025-01-28 14:10:00|10426.1|10425.5|10429.6|10429|10430.4|10429.8|10425.6|10424.8|290
1738073700000|2025-01-28 14:15:00|10429.5|10428.9|10431.5|10430.9|10431.9|10431.3|10428.9|10428|240
1738074000000|2025-01-28 14:20:00|10431.6|10431|10433.1|10432.5|10434.5|10433.9|10431.6|10431|295
1738074300000|2025-01-28 14:25:00|10433.3|10432.7|10432.7|10431.8|10435|10434.4|10431.9|10431.3|182
1738074600000|2025-01-28 14:30:00|10432.2|10431.3|10436.2|10435.6|10438|10437.1|10431.7|10430.8|418
1738074900000|2025-01-28 14:35:00|10436.3|10435.7|10437.3|10436.7|10441.6|10440.7|10435.7|10435.1|380
1738075200000|2025-01-28 14:40:00|10437.5|10436.9|10433.3|10432.4|10438.7|10438.1|10433.3|10432.4|393
1738075500000|2025-01-28 14:45:00|10433.4|10432.3|10433.7|10433.1|10434.5|10433.8|10429.7|10428.8|450
1738075800000|2025-01-28 14:50:00|10433.3|10432.7|10430.7|10429.8|10433.5|10432.9|10428.6|10428|406
1738076100000|2025-01-28 14:55:00|10430.8|10429.9|10434.2|10429.6|10434.2|10432.4|10430.2|10429.5|314
1738076400000|2025-01-28 15:00:00|10434.4|10429.3|10436.6|10435.7|10437.1|10436.2|10432.7|10429.3|433
1738076700000|2025-01-28 15:05:00|10436.7|10435.8|10437.9|10437.3|10438.6|10438|10435.5|10434.9|363
1738077000000|2025-01-28 15:10:00|10437.6|10437|10437.6|10437|10438.2|10437.6|10433.7|10433.1|383
1738077300000|2025-01-28 15:15:00|10437.8|10437.2|10434.5|10433.9|10438|10437.4|10433.8|10433.2|339
1738077600000|2025-01-28 15:20:00|10434.7|10434.1|10437.4|10436.8|10438.1|10437.5|10433.9|10433.3|335
1738077900000|2025-01-28 15:25:00|10437.5|10436.9|10437.7|10437.1|10438.1|10437.5|10433|10432.4|295
1738078200000|2025-01-28 15:30:00|10437.2|10436.6|10437.8|10437.2|10439.9|10439.3|10436.3|10435.4|310
1738078500000|2025-01-28 15:35:00|10437.6|10437|10438.7|10437.8|10438.7|10438.1|10435.2|10434.6|253
1738078800000|2025-01-28 15:40:00|10438.5|10437.9|10431.5|10430.9|10438.5|10437.9|10431.1|10430.3|306
1738079100000|2025-01-28 15:45:00|10431.3|10430.7|10431.9|10431|10432.6|10432|10429.1|10428.5|285
1738079400000|2025-01-28 15:50:00|10432|10431.1|10425.1|10424.2|10432.5|10431.9|10424.6|10423.7|377
1738079700000|2025-01-28 15:55:00|10424.9|10424|10424.5|10423.9|10426.3|10425.7|10421.5|10420.6|498
1738080000000|2025-01-28 16:00:00|10424.6|10424|10427.8|10426.9|10429.6|10429|10424.2|10423.4|474
1738080300000|2025-01-28 16:05:00|10427.9|10427|10431.4|10430.8|10431.6|10430.9|10427.3|10426.4|253
1738080600000|2025-01-28 16:10:00|10431.3|10430.7|10429|10428.4|10433.2|10432.6|10428.9|10428.1|289
1738080900000|2025-01-28 16:15:00|10429.1|10428.5|10428.2|10427.3|10430.7|10430.1|10427.9|10427.1|316
1738081200000|2025-01-28 16:20:00|10428.3|10427.4|10428.6|10428|10429.7|10428.8|10426.5|10425.8|354
1738081500000|2025-01-28 16:25:00|10428.8|10428.2|10427.5|10426.9|10430.3|10429.4|10426.5|10425.8|287
1738081800000|2025-01-28 16:30:00|10427.6|10427|10425.5|10424.9|10428.4|10427.8|10424.3|10423.7|286
1738082100000|2025-01-28 16:35:00|10425.6|10425|10428.8|10428.2|10429.7|10429.1|10424|10423.2|249
1738082400000|2025-01-28 16:40:00|10428.6|10428|10424.4|10423.8|10431.1|10430.5|10423|10422.4|332
1738082700000|2025-01-28 16:45:00|10424.6|10424|10425.6|10425|10427.3|10426.7|10424.6|10424|239
1738083000000|2025-01-28 16:50:00|10425.5|10424.9|10424.6|10424|10426.6|10426|10422.8|10422.2|279
1738083300000|2025-01-28 16:55:00|10425|10424.4|10426.7|10425.8|10426.7|10426.1|10423.5|10422.9|219
1738083600000|2025-01-28 17:00:00|10426.5|10425.6|10425.8|10425.2|10428.2|10427.6|10425.4|10424.8|209
1738083900000|2025-01-28 17:05:00|10425.7|10425.1|10429.2|10428.3|10429.3|10428.4|10425|10424.4|170
1738084200000|2025-01-28 17:10:00|10428.6|10427.7|10427.2|10426.6|10429.3|10428.5|10427.2|10426.6|197
1738084500000|2025-01-28 17:15:00|10426.8|10426.2|10426.7|10426.1|10428.2|10427.3|10425.7|10424.9|207
1738084800000|2025-01-28 17:20:00|10426.4|10425.8|10427.7|10427.1|10429.1|10428.5|10425.6|10425|139
1738085100000|2025-01-28 17:25:00|10427.6|10427|10427.7|10427.1|10430.1|10429.5|10427.6|10427|155
1738085400000|2025-01-28 17:30:00|10427.6|10427|10428|10427.4|10428.5|10427.9|10426.1|10425.5|133
1738085700000|2025-01-28 17:35:00|10428.1|10427.5|10432.5|10431.9|10432.6|10432|10428.1|10427.5|112
1738086000000|2025-01-28 17:40:00|10432.7|10432.1|10431.1|10430.5|10435|10434.4|10430.9|10430.3|206
1738086300000|2025-01-28 17:45:00|10431.3|10430.7|10431.2|10430.6|10432.7|10432.1|10430.5|10429.9|119
1738086600000|2025-01-28 17:50:00|10431.3|10430.7|10431|10430.4|10432.4|10431.8|10430.5|10429.9|88
1738086900000|2025-01-28 17:55:00|10431.2|10430.6|10428.4|10427.8|10431.5|10430.9|10427.4|10426.5|198
1738087200000|2025-01-28 18:00:00|10428.5|10427.9|10429.9|10429.3|10430.5|10429.9|10427|10426.4|220
1738087500000|2025-01-28 18:05:00|10430|10429.4|10429.3|10428.7|10430.4|10429.8|10428.6|10427.7|173
1738087800000|2025-01-28 18:10:00|10429.4|10428.8|10428.9|10428.3|10430.1|10429.5|10427.8|10427.2|172
1738088100000|2025-01-28 18:15:00|10429|10428.4|10430|10429.4|10430.4|10429.8|10428.9|10428.3|106
1738088400000|2025-01-28 18:20:00|10430.1|10429.2|10432.9|10432.3|10433.6|10433|10429.7|10429|130
1738088700000|2025-01-28 18:25:00|10432.8|10432.2|10435.3|10434.4|10436.5|10435.9|10432.3|10431.4|162
1738089000000|2025-01-28 18:30:00|10435.2|10434.3|10437.5|10436.9|10438.7|10437.8|10435.2|10434.3|139
1738089300000|2025-01-28 18:35:00|10437.3|10436.7|10430.2|10429.6|10437.7|10437.1|10427.9|10427.1|220
1738089600000|2025-01-28 18:40:00|10429.5|10428.9|10425.7|10425.1|10430.5|10429.8|10425.6|10425|443
1738089900000|2025-01-28 18:45:00|10425.8|10425.2|10427.8|10427.2|10428.2|10427.6|10423.8|10423.2|234
1738090200000|2025-01-28 18:50:00|10427.9|10427.3|10426.1|10425.5|10428|10427.4|10425.8|10425.2|210
1738090500000|2025-01-28 18:55:00|10426.2|10425.6|10426.8|10426.2|10428.2|10427.6|10425.2|10424.6|233
1738090800000|2025-01-28 19:00:00|10426.7|10426.1|10429.1|10428.5|10429.7|10428.8|10425|10424.1|217
1738091100000|2025-01-28 19:05:00|10429.2|10428.6|10424.6|10424|10429.4|10428.8|10424.6|10424|182
1738091400000|2025-01-28 19:10:00|10424.5|10423.9|10424.4|10423.5|10426.1|10425.5|10423.9|10423|159
1738091700000|2025-01-28 19:15:00|10424.3|10423.4|10426.4|10425.5|10426.6|10425.8|10423.1|10422.2|129
1738092000000|2025-01-28 19:20:00|10426.3|10425.4|10424.5|10423.9|10426.6|10425.7|10424.1|10423.2|115
1738092300000|2025-01-28 19:25:00|10424.6|10424|10427.6|10427|10428.2|10427.3|10424.6|10424|158
1738092600000|2025-01-28 19:30:00|10427.5|10426.9|10429.3|10428.7|10430.4|10429.5|10427.4|10426.5|176
1738092900000|2025-01-28 19:35:00|10429.2|10428.6|10431|10430.4|10431|10430.4|10429.2|10428.6|86
1738093200000|2025-01-28 19:40:00|10431.1|10430.5|10432.6|10432|10432.9|10432.3|10431.1|10430.5|118
1738093500000|2025-01-28 19:45:00|10432.7|10432.1|10435|10434.4|10435.1|10434.5|10432.7|10432.1|138
1738093800000|2025-01-28 19:50:00|10435.1|10434.5|10436|10435.4|10437.1|10436.3|10434.2|10433.6|120
1738094100000|2025-01-28 19:55:00|10436.4|10435.8|10435.6|10434.7|10437|10436.4|10435.2|10434.6|199
1738094400000|2025-01-28 20:00:00|10435.4|10434.5|10431.6|10430.7|10435.4|10434.5|10431.3|10430.7|188
1738094700000|2025-01-28 20:05:00|10431.5|10430.6|10433.6|10432.7|10433.9|10433.3|10429.9|10429.3|115
1738095000000|2025-01-28 20:10:00|10433.4|10432.5|10433.1|10432.5|10433.9|10433|10431.3|10430.4|147
1738095300000|2025-01-28 20:15:00|10432.8|10432.2|10434.6|10434|10434.8|10434.2|10432.4|10431.8|148
1738095600000|2025-01-28 20:20:00|10434.5|10433.9|10435.2|10434.6|10435.5|10434.9|10433.2|10432.5|122
1738095900000|2025-01-28 20:25:00|10435|10434.4|10433.6|10433|10435.8|10435.2|10433.2|10432.6|136
1738096200000|2025-01-28 20:30:00|10433.5|10432.9|10433.4|10432.8|10434.4|10433.8|10433.1|10432.5|124
1738096500000|2025-01-28 20:35:00|10432.9|10432.3|10432.1|10431.5|10433.4|10432.8|10431.5|10430.9|144
1738096800000|2025-01-28 20:40:00|10432.2|10431.6|10432.5|10431.9|10432.9|10432.3|10431.9|10431.3|103
1738097100000|2025-01-28 20:45:00|10431.7|10431.1|10433.1|10432.5|10433.4|10432.8|10430.5|10429.9|133
1738097400000|2025-01-28 20:50:00|10432.8|10432.2|10432.1|10431.5|10433.9|10433.3|10432.1|10431.5|109
1738097700000|2025-01-28 20:55:00|10432.2|10431.6|10432|10431.4|10433.3|10432.7|10431.3|10430.7|189
1738098000000|2025-01-28 21:00:00|10431.9|10431.3|10432.5|10431.9|10432.7|10432.1|10431|10430.4|89
1738098300000|2025-01-28 21:05:00|10432.6|10432|10433.9|10433|10434|10433.3|10432.6|10432|55
1738098600000|2025-01-28 21:10:00|10433.8|10432.9|10433.5|10432.9|10434.1|10433.5|10433.2|10432.6|48
1738098900000|2025-01-28 21:15:00|10433.4|10432.8|10434.3|10433.7|10434.5|10433.9|10433.2|10432.6|90
1738099200000|2025-01-28 21:20:00|10434.4|10433.8|10432.9|10432.3|10434.5|10433.8|10432|10431.4|57
1738099500000|2025-01-28 21:25:00|10432.8|10432.2|10431|10430.4|10433|10432.3|10430.7|10430.1|46
1738099800000|2025-01-28 21:30:00|10430.9|10430.3|10431.1|10430.2|10431.7|10431|10430.5|10429.9|55
1738100100000|2025-01-28 21:35:00|10431|10430.1|10430.9|10430.3|10431.3|10430.6|10430.7|10430|57
1738100400000|2025-01-28 21:40:00|10431|10430.1|10431.1|10430.5|10431.3|10430.5|10430.6|10430|37
1738100700000|2025-01-28 21:45:00|10431|10430.4|10430.8|10429.9|10431.5|10430.7|10430.7|10429.8|40
1738101000000|2025-01-28 21:50:00|10430.9|10430|10431.1|10430.2|10431.2|10430.3|10430.8|10429.9|44
1738101300000|2025-01-28 21:55:00|10431.4|10429.9|10432.6|10428.4|10432.6|10430.1|10431.4|10428.4|250
1738101600000|2025-01-28 22:00:00|10432.3|10425.7|10429.5|10422.9|10433.7|10427.1|10429.5|10422.9|8
1738101900000|2025-01-28 22:05:00|10430.1|10423.5|10430.3|10423.7|10430.3|10423.7|10429.8|10423.2|10
1738102200000|2025-01-28 22:10:00|10430.6|10424|10430.8|10424.2|10430.9|10424.3|10430.1|10423.5|69
1738102500000|2025-01-28 22:15:00|10430.6|10424|10430.9|10424.3|10430.9|10424.3|10430.4|10423.8|24
1738102800000|2025-01-28 22:20:00|10430.8|10424.2|10431.4|10424.8|10431.5|10424.9|10430.4|10423.8|89
1738103100000|2025-01-28 22:25:00|10431.2|10424.6|10432.4|10425.9|10432.5|10425.9|10430.8|10424.2|46
1738103400000|2025-01-28 22:30:00|10432.3|10425.8|10432.2|10426.1|10432.4|10426.1|10432.1|10425.7|10
1738103700000|2025-01-28 22:35:00|10432.1|10426.2|10431.9|10426.3|10432.4|10426.7|10431.5|10425.7|29
1738104000000|2025-01-28 22:40:00|10431.8|10426.4|10431.8|10426.2|10431.9|10426.4|10431.8|10426.2|7
1738104300000|2025-01-28 22:45:00|10431.7|10426.1|10431.8|10426.2|10432|10426.7|10431.2|10426.1|16
1738104600000|2025-01-28 22:50:00|10432|10426|10430.7|10426.5|10432.1|10426.6|10430.2|10424.9|23
1738104900000|2025-01-28 22:55:00|10430.6|10426.6|10430.7|10427.5|10431.3|10427.5|10430.6|10426.6|24
1738105200000|2025-01-28 23:00:00|10430.8|10427.4|10430|10427.8|10431.6|10428.2|10429.8|10426.9|63
1738105500000|2025-01-28 23:05:00|10429.7|10428.1|10429.3|10427.5|10429.7|10428.3|10428.5|10426.7|49
1738105800000|2025-01-28 23:10:00|10428.7|10427|10428|10426.6|10428.9|10427|10427.6|10425.9|67
1738106100000|2025-01-28 23:15:00|10428.1|10426.8|10428.6|10427.7|10428.8|10427.9|10428|10426.6|34
1738106400000|2025-01-28 23:20:00|10428.7|10427.8|10428.7|10427.8|10428.9|10428|10428.5|10427.6|26
1738106700000|2025-01-28 23:25:00|10428.9|10427.7|10430.3|10429.4|10430.4|10429.5|10428.6|10427.7|40
1738107000000|2025-01-28 23:30:00|10430.4|10429.5|10429.8|10428.9|10430.6|10429.7|10429.5|10428.6|28
1738107300000|2025-01-28 23:35:00|10429.9|10428.8|10428.7|10427.8|10430.1|10428.9|10428.7|10427.8|47
1738107600000|2025-01-28 23:40:00|10428.8|10427.9|10428.4|10427.8|10428.9|10428|10428.3|10427.3|38
1738107900000|2025-01-28 23:45:00|10428.6|10427.7|10428.5|10427.6|10429|10427.9|10428.2|10427.3|28
1738108200000|2025-01-28 23:50:00|10428.6|10427.5|10429.4|10428.5|10429.5|10428.6|10428|10427.1|43
1738108500000|2025-01-28 23:55:00|10429.5|10428.6|10427.8|10426.9|10430.1|10429.2|10427.7|10426.8|42
1738108800000|2025-01-29 00:00:00|10427.7|10426.8|10432.1|10431.2|10432.6|10431.8|10427.3|10426.6|114
1738109100000|2025-01-29 00:05:00|10432.2|10431.3|10434.4|10433.5|10434.7|10433.9|10432.2|10431.3|54
1738109400000|2025-01-29 00:10:00|10434.5|10433.6|10434.1|10433.2|10434.5|10433.6|10433|10432.1|45
1738109700000|2025-01-29 00:15:00|10434.3|10433.4|10432.6|10431.7|10434.9|10434|10432.6|10431.7|46
1738110000000|2025-01-29 00:20:00|10432.2|10431.3|10432.9|10432.3|10433.4|10432.5|10431.6|10430.7|62
1738110300000|2025-01-29 00:25:00|10432.8|10432.2|10432.7|10431.8|10434.1|10433.4|10432.7|10431.8|38
1738110600000|2025-01-29 00:30:00|10430.8|10429.9|10430.6|10429.7|10432.2|10431.3|10429.4|10428.5|254
1738110900000|2025-01-29 00:35:00|10430.9|10430|10431.1|10430.5|10431.5|10430.6|10429.7|10428.8|119
1738111200000|2025-01-29 00:40:00|10431.4|10430.4|10432.9|10432|10433.4|10432.5|10431.2|10430.3|86
1738111500000|2025-01-29 00:45:00|10433|10432.1|10431.9|10431|10433.9|10433|10431.7|10430.8|91
1738111800000|2025-01-29 00:50:00|10432|10431.1|10432|10431.1|10432.9|10432|10429.2|10428.3|138
1738112100000|2025-01-29 00:55:00|10431.7|10430.8|10430.9|10430|10432.1|10431.2|10430.2|10429.3|120
1738112400000|2025-01-29 01:00:00|10430.8|10429.9|10431.8|10430.9|10432.6|10431.7|10430.8|10429.9|137
1738112700000|2025-01-29 01:05:00|10431.9|10431|10430.3|10429.7|10432.3|10431.5|10429.9|10429.3|108
1738113000000|2025-01-29 01:10:00|10430.4|10429.8|10431.9|10431.3|10432|10431.4|10430.4|10429.8|86
1738113300000|2025-01-29 01:15:00|10432|10431.4|10431.1|10430.2|10433.6|10433|10430.3|10429.4|94
1738113600000|2025-01-29 01:20:00|10431.2|10430.3|10432.1|10431.2|10432.7|10431.8|10431.1|10430.2|93
1738113900000|2025-01-29 01:25:00|10432|10431.1|10433.1|10432.2|10434.6|10433.9|10432|10431.1|63
1738114200000|2025-01-29 01:30:00|10433.2|10432.3|10432.3|10431.4|10434|10433.4|10431.7|10431.1|74
1738114500000|2025-01-29 01:35:00|10432.2|10431.3|10432.5|10431.6|10432.9|10432.1|10431.6|10430.7|70
1738114800000|2025-01-29 01:40:00|10432.6|10431.7|10431.2|10430.3|10432.6|10431.7|10430|10429|104
1738115100000|2025-01-29 01:45:00|10431.1|10430.2|10430.8|10430.2|10431.8|10430.9|10430|10429.4|74
1738115400000|2025-01-29 01:50:00|10430.7|10430.1|10429.7|10428.8|10431.9|10431.2|10429.6|10428.7|104
1738115700000|2025-01-29 01:55:00|10429.9|10429|10427.7|10427.1|10430.1|10429.3|10427.5|10426.9|112
1738116000000|2025-01-29 02:00:00|10427.6|10427|10429.5|10428.9|10429.5|10428.9|10426.3|10425.4|114
1738116300000|2025-01-29 02:05:00|10429.4|10428.8|10430.3|10429.4|10431.4|10430.7|10429.4|10428.7|92
1738116600000|2025-01-29 02:10:00|10430.4|10429.5|10432|10431.4|10432.8|10432.2|10430.4|10429.5|80
1738116900000|2025-01-29 02:15:00|10432.3|10431.7|10431|10430.1|10432.5|10431.9|10430.2|10429.6|90
1738117200000|2025-01-29 02:20:00|10431.1|10430.2|10430.3|10429.7|10432|10431.4|10430|10429.4|64
1738117500000|2025-01-29 02:25:00|10430.4|10429.8|10430.3|10429.7|10430.5|10429.9|10429.4|10428.8|52
1738117800000|2025-01-29 02:30:00|10430|10429.4|10431.4|10430.8|10432.5|10431.6|10429.6|10429|55
1738118100000|2025-01-29 02:35:00|10431.3|10430.7|10432.8|10431.9|10432.9|10432|10430.9|10430.3|60
1738118400000|2025-01-29 02:40:00|10432.7|10431.8|10432.1|10431.5|10434.8|10433.9|10432|10431.1|75
1738118700000|2025-01-29 02:45:00|10432|10431.4|10433.4|10432.5|10435|10434.1|10431.8|10431.2|60
1738119000000|2025-01-29 02:50:00|10433.3|10432.4|10435.5|10434.6|10436.1|10435.2|10433.1|10432.2|114
1738119300000|2025-01-29 02:55:00|10435.4|10434.5|10434.3|10433.4|10435.9|10435.2|10434.2|10433.3|113
1738119600000|2025-01-29 03:00:00|10434.4|10433.5|10434.6|10433.7|10435.1|10434.2|10433.5|10432.9|88
1738119900000|2025-01-29 03:05:00|10434.5|10433.6|10433.2|10432.6|10435|10434.3|10433|10432.4|82
1738120200000|2025-01-29 03:10:00|10433|10432.4|10435.4|10434.8|10435.7|10435.1|10433|10432.4|94
1738120500000|2025-01-29 03:15:00|10435.3|10434.7|10433.7|10432.8|10435.3|10434.7|10433.7|10432.8|89
1738120800000|2025-01-29 03:20:00|10433.6|10432.7|10435.4|10434.5|10435.5|10434.6|10431.8|10430.9|86
1738121100000|2025-01-29 03:25:00|10435.6|10434.7|10436.6|10435.7|10437|10436.1|10434.2|10433.3|92
1738121400000|2025-01-29 03:30:00|10436.2|10435.3|10435.7|10434.8|10436.2|10435.3|10434.7|10433.8|102
1738121700000|2025-01-29 03:35:00|10435.8|10434.9|10436.5|10435.6|10437.4|10436.8|10435.8|10434.9|97
1738122000000|2025-01-29 03:40:00|10436.6|10435.7|10437.4|10436.5|10437.9|10437|10436.6|10435.7|75
1738122300000|2025-01-29 03:45:00|10437.5|10436.6|10437.1|10436.2|10439|10438.1|10437.1|10436.2|101
1738122600000|2025-01-29 03:50:00|10436.9|10436|10438.4|10437.5|10438.6|10437.7|10436.8|10435.9|76
1738122900000|2025-01-29 03:55:00|10438.5|10437.6|10437.8|10437.2|10439.5|10438.6|10437.7|10436.8|127
1738123200000|2025-01-29 04:00:00|10437.9|10437.3|10440.5|10439.6|10440.6|10439.7|10437.9|10437.3|77
1738123500000|2025-01-29 04:05:00|10440|10439.1|10440.9|10440|10441.1|10440.2|10439|10438.1|73
1738123800000|2025-01-29 04:10:00|10440.8|10439.9|10441.4|10440.8|10442.4|10441.5|10440.3|10439.4|61
1738124100000|2025-01-29 04:15:00|10441.5|10440.9|10442.9|10442|10443|10442.1|10441.5|10440.6|74
1738124400000|2025-01-29 04:20:00|10443|10442.1|10440|10439.4|10443.1|10442.2|10440|10439.4|80
1738124700000|2025-01-29 04:25:00|10439.9|10439.3|10440.4|10439.5|10440.5|10439.6|10439.2|10438.6|54
1738125000000|2025-01-29 04:30:00|10440.5|10439.6|10440.9|10440.3|10440.9|10440.3|10439.8|10439|54
1738125300000|2025-01-29 04:35:00|10441.4|10440.8|10441.1|10440.2|10441.7|10441.1|10440.6|10439.7|87
1738125600000|2025-01-29 04:40:00|10441|10440.1|10438.5|10437.9|10441.2|10440.3|10438|10437.4|73
1738125900000|2025-01-29 04:45:00|10438.7|10437.8|10439.5|10438.6|10440.1|10439.2|10438.5|10437.6|60
1738126200000|2025-01-29 04:50:00|10439.6|10438.7|10439.3|10438.4|10440.5|10439.9|10439.2|10438.3|43
1738126500000|2025-01-29 04:55:00|10439.5|10438.6|10439.1|10438.2|10439.5|10438.6|10438|10437.3|46
1738126800000|2025-01-29 05:00:00|10439|10438.1|10438.8|10438.2|10439.5|10438.6|10437.7|10436.8|54
1738127100000|2025-01-29 05:05:00|10438.9|10438.3|10438.8|10438.2|10439.6|10439|10438.3|10437.7|46
1738127400000|2025-01-29 05:10:00|10438.9|10438.3|10439.7|10439.1|10439.9|10439.3|10438.9|10438.3|76
1738127700000|2025-01-29 05:15:00|10439.8|10439.2|10440.4|10439.8|10440.6|10439.8|10438.9|10438.3|66
1738128000000|2025-01-29 05:20:00|10440.5|10439.9|10441|10440.1|10441.4|10440.8|10440.2|10439.3|59
1738128300000|2025-01-29 05:25:00|10441.1|10440.2|10440|10439.1|10441.3|10440.4|10439.6|10438.7|85
1738128600000|2025-01-29 05:30:00|10439.9|10439|10439.3|10438.7|10439.9|10439|10438|10437.1|97
1738128900000|2025-01-29 05:35:00|10439.1|10438.5|10438.1|10437.2|10439.5|10438.7|10437.9|10437.1|57
1738129200000|2025-01-29 05:40:00|10438.2|10437.3|10436.2|10435.6|10438.2|10437.4|10436.2|10435.6|74
1738129500000|2025-01-29 05:45:00|10436.1|10435.5|10438.5|10437.6|10438.5|10437.8|10435.9|10435.2|77
1738129800000|2025-01-29 05:50:00|10438.6|10437.7|10438.5|10437.9|10439|10438.1|10438|10437.3|62
1738130100000|2025-01-29 05:55:00|10438.6|10437.6|10440.7|10440.1|10440.9|10440.3|10438|10437.4|111
1738130400000|2025-01-29 06:00:00|10441.1|10440.5|10443.7|10442.8|10444|10443.4|10441.1|10440.5|263
1738130700000|2025-01-29 06:05:00|10443.4|10443.1|10439.7|10438.8|10443.7|10443.1|10439.7|10438.8|138
1738131000000|2025-01-29 06:10:00|10439.6|10438.7|10441.5|10440.9|10441.6|10441|10439.2|10438.3|107
1738131300000|2025-01-29 06:15:00|10441.6|10441|10442.9|10442.3|10442.9|10442.3|10440.5|10439.9|124
1738131600000|2025-01-29 06:20:00|10442.4|10441.8|10442.7|10441.8|10443.1|10442.5|10441.4|10440.8|76
1738131900000|2025-01-29 06:25:00|10442.8|10441.6|10441.8|10440.9|10443.7|10442.8|10441.5|10440.7|104
1738132200000|2025-01-29 06:30:00|10441.7|10440.8|10441.4|10440.8|10442|10441.4|10440.4|10439.8|88
1738132500000|2025-01-29 06:35:00|10441.5|10440.9|10442.9|10442|10442.9|10442|10440.7|10440.1|80
1738132800000|2025-01-29 06:40:00|10443.1|10442.2|10442.8|10442.2|10443.9|10443.3|10442.3|10441.4|74
1738133100000|2025-01-29 06:45:00|10442.7|10442.1|10441.9|10441|10442.9|10442.3|10441.2|10440.3|75
1738133400000|2025-01-29 06:50:00|10441.6|10440.8|10439.8|10439.2|10442.3|10441.7|10439.6|10439|137
1738133700000|2025-01-29 06:55:00|10439.7|10439.1|10437.8|10436.9|10441.5|10440.9|10437.1|10436.2|132
1738134000000|2025-01-29 07:00:00|10437.6|10436.7|10435.8|10435.2|10438.2|10437.6|10435.4|10434.7|180
1738134300000|2025-01-29 07:05:00|10435.4|10434.8|10433.6|10432.7|10436.3|10435.4|10433.4|10432.7|225
1738134600000|2025-01-29 07:10:00|10433.5|10432.6|10434.3|10433.7|10435.5|10434.9|10432.9|10432.3|218
1738134900000|2025-01-29 07:15:00|10434.6|10434|10433.8|10433.2|10435.5|10434.9|10432.4|10431.8|240
1738135200000|2025-01-29 07:20:00|10433.7|10433.1|10427.2|10426.3|10434.9|10434.3|10427.1|10426.2|228
1738135500000|2025-01-29 07:25:00|10427.3|10426.4|10422.2|10421.3|10427.6|10426.8|10418.7|10417.8|312
1738135800000|2025-01-29 07:30:00|10422.3|10421.2|10420.7|10420.1|10422.8|10421.9|10418.9|10418.3|298
1738136100000|2025-01-29 07:35:00|10420.9|10420.3|10422.3|10421.4|10423.6|10422.7|10420.1|10419.5|178
1738136400000|2025-01-29 07:40:00|10422.1|10421.2|10418.9|10418.3|10423.2|10422.4|10418.9|10418.3|186
1738136700000|2025-01-29 07:45:00|10418.7|10418.1|10416|10415.4|10421.6|10421|10415.4|10414.8|218
1738137000000|2025-01-29 07:50:00|10415.9|10415.3|10415.8|10415.2|10418.9|10418.3|10415.6|10414.7|218
1738137300000|2025-01-29 07:55:00|10415.9|10415.3|10416.7|10415.4|10417.6|10417|10413.7|10412.8|273
1738137600000|2025-01-29 08:00:00|10417|10415.8|10418.3|10417.7|10421.3|10420.4|10417|10415.8|397
1738137900000|2025-01-29 08:05:00|10418.2|10417.6|10423.7|10423.1|10424.6|10423.8|10418.2|10417.6|338
1738138200000|2025-01-29 08:10:00|10423.9|10423.3|10424.4|10423.8|10427.1|10426.4|10423.8|10423.1|312
1738138500000|2025-01-29 08:15:00|10424.3|10423.7|10428.3|10427.4|10430.1|10429.2|10423.2|10422.6|314
1738138800000|2025-01-29 08:20:00|10428.1|10427.5|10424.9|10424.3|10428.6|10428|10424.8|10424.2|225
1738139100000|2025-01-29 08:25:00|10424.8|10424.2|10425.9|10425.3|10426.3|10425.4|10423.5|10422.9|226
1738139400000|2025-01-29 08:30:00|10425.7|10425.1|10426.5|10425.9|10427.6|10427|10425.3|10424.7|193
1738139700000|2025-01-29 08:35:00|10426.7|10426.1|10428.9|10428|10429.6|10428.7|10425.9|10425.2|180
1738140000000|2025-01-29 08:40:00|10428.8|10427.9|10427.9|10427|10431|10430.1|10426.2|10425.6|253
1738140300000|2025-01-29 08:45:00|10428.7|10428.1|10426.4|10425.8|10429.7|10428.8|10426|10425.4|159
1738140600000|2025-01-29 08:50:00|10426.6|10425.7|10423.9|10423.3|10427.3|10426.7|10422.4|10421.8|188
1738140900000|2025-01-29 08:55:00|10424|10423.4|10424.6|10424|10425.9|10425.3|10423.5|10422.9|200
1738141200000|2025-01-29 09:00:00|10424.5|10423.9|10415.2|10414.3|10425|10424.4|10415.1|10414.2|263
1738141500000|2025-01-29 09:05:00|10414.8|10413.9|10412.9|10412|10414.8|10413.9|10409.5|10408.7|359
1738141800000|2025-01-29 09:10:00|10413|10412.1|10413.7|10412.8|10414.6|10414|10410.2|10409.6|265
1738142100000|2025-01-29 09:15:00|10413.8|10412.9|10414.7|10414.1|10415.3|10414.5|10413.4|10412.7|190
1738142400000|2025-01-29 09:20:00|10414.4|10413.5|10412.6|10412|10415.9|10415.3|10411.2|10410.6|205
1738142700000|2025-01-29 09:25:00|10412.7|10412.1|10414.3|10413.4|10414.9|10414.3|10412.2|10411.4|152
1738143000000|2025-01-29 09:30:00|10414.4|10413.5|10416.7|10416.1|10417.6|10417|10414.1|10413.4|253
1738143300000|2025-01-29 09:35:00|10415.8|10415.2|10417.5|10416.9|10419.1|10418.4|10415.7|10415.1|221
1738143600000|2025-01-29 09:40:00|10417.4|10416.8|10414.4|10413.8|10417.4|10416.8|10411.5|10410.9|248
1738143900000|2025-01-29 09:45:00|10414.6|10414|10410.8|10410.2|10415|10414.1|10409.4|10408.5|249
1738144200000|2025-01-29 09:50:00|10411|10410.4|10407|10406.4|10412|10411.4|10406.7|10405.8|284
1738144500000|2025-01-29 09:55:00|10406.9|10406.3|10404.4|10403.5|10407.3|10406.6|10402.5|10401.7|292
1738144800000|2025-01-29 10:00:00|10404.3|10403.4|10404.8|10404.2|10406.1|10405.5|10403|10402.3|266
1738145100000|2025-01-29 10:05:00|10404.7|10404.1|10402.8|10402.2|10404.7|10404.1|10399.6|10398.7|282
1738145400000|2025-01-29 10:10:00|10403|10402.4|10399|10398.4|10403.4|10402.8|10397.2|10396.3|281
1738145700000|2025-01-29 10:15:00|10398.5|10397.9|10399.1|10398.2|10401.2|10400.6|10395.2|10394.5|321
1738146000000|2025-01-29 10:20:00|10399.4|10398.5|10402.3|10401.7|10403.8|10402.9|10399|10398.4|199
1738146300000|2025-01-29 10:25:00|10402.4|10401.8|10404.8|10404.2|10405.1|10404.2|10401.8|10401.2|159
1738146600000|2025-01-29 10:30:00|10404.9|10404.3|10408|10407.1|10408.9|10408|10403.9|10403.3|215
1738146900000|2025-01-29 10:35:00|10407.7|10406.8|10403|10402.4|10407.7|10406.9|10403|10402.4|178
1738147200000|2025-01-29 10:40:00|10403.1|10402.5|10402.1|10401.5|10404.7|10404.1|10400.3|10399.7|185
1738147500000|2025-01-29 10:45:00|10402.2|10401.6|10401.9|10401.3|10402.9|10402.3|10399.5|10398.8|220
1738147800000|2025-01-29 10:50:00|10401.8|10401.2|10401|10400.4|10402.7|10402.1|10398.9|10398.3|211
1738148100000|2025-01-29 10:55:00|10400.9|10400.3|10404.1|10403.2|10405.4|10404.6|10400.8|10400.2|275
1738148400000|2025-01-29 11:00:00|10404.2|10403.5|10404.1|10403.5|10404.8|10404.2|10402.1|10401.5|221
1738148700000|2025-01-29 11:05:00|10404.2|10403.6|10404.4|10403.8|10405.2|10404.6|10403.2|10402.6|166
1738149000000|2025-01-29 11:10:00|10404.2|10403.6|10407.7|10407.1|10407.9|10407.1|10404|10403.4|183
1738149300000|2025-01-29 11:15:00|10407.8|10407.2|10405.7|10405.1|10407.8|10407.2|10403.4|10402.8|135
1738149600000|2025-01-29 11:20:00|10405.8|10405.2|10404.8|10404.2|10407.2|10406.6|10404.6|10403.8|173
1738149900000|2025-01-29 11:25:00|10404.9|10404.3|10406.2|10405.6|10407.3|10406.7|10404.8|10404.2|139
1738150200000|2025-01-29 11:30:00|10406.3|10405.7|10405.9|10405|10408.5|10407.9|10405.3|10404.7|172
1738150500000|2025-01-29 11:35:00|10406.1|10405.2|10400.5|10399.9|10407.5|10406.9|10400.4|10399.8|220
1738150800000|2025-01-29 11:40:00|10400.6|10400|10400.5|10399.9|10402.2|10401.4|10399.7|10399.1|194
1738151100000|2025-01-29 11:45:00|10400|10399.4|10400.2|10399.6|10402|10401.4|10399.1|10398.5|239
1738151400000|2025-01-29 11:50:00|10400.3|10399.7|10399.8|10399.2|10400.7|10400.1|10397.6|10396.8|189
1738151700000|2025-01-29 11:55:00|10399.9|10399.3|10401.9|10401.3|10402.7|10402.1|10399.9|10399.2|122
1738152000000|2025-01-29 12:00:00|10402|10401.4|10403.4|10402.5|10404|10403.1|10401.1|10400.5|152
1738152300000|2025-01-29 12:05:00|10403.7|10402.8|10401.9|10401.3|10404.7|10404|10401.5|10400.9|182
1738152600000|2025-01-29 12:10:00|10401.8|10401.2|10399.2|10398.6|10403.5|10402.9|10398.8|10398.2|212
1738152900000|2025-01-29 12:15:00|10398.8|10398.2|10398.2|10397.3|10400.5|10399.9|10394.2|10393.3|265
1738153200000|2025-01-29 12:20:00|10398.3|10397.4|10397.2|10396.6|10400.7|10399.9|10396.3|10395.4|239
1738153500000|2025-01-29 12:25:00|10397.1|10396.5|10395.9|10395.3|10400|10399.1|10395.6|10395|243
1738153800000|2025-01-29 12:30:00|10395.7|10395.1|10398.8|10398.2|10401.9|10401.3|10395.4|10394.8|252
1738154100000|2025-01-29 12:35:00|10398.9|10398.3|10401.2|10400.3|10401.2|10400.4|10398.7|10398.1|217
1738154400000|2025-01-29 12:40:00|10401.1|10400.2|10403|10402.4|10404|10403.4|10401|10400.2|188
1738154700000|2025-01-29 12:45:00|10403.1|10402.5|10401.5|10400.9|10403.6|10403|10401.5|10400.9|144
1738155000000|2025-01-29 12:50:00|10401.2|10400.6|10402.3|10401.7|10403.7|10403.1|10399.8|10399.2|223
1738155300000|2025-01-29 12:55:00|10402.4|10401.8|10404.5|10403.9|10405.3|10404.6|10400|10399.4|310
1738155600000|2025-01-29 13:00:00|10404.7|10404.1|10402.5|10401.9|10406.1|10405.5|10400.3|10399.7|265
1738155900000|2025-01-29 13:05:00|10402.1|10401.5|10396.4|10395.8|10402.5|10401.9|10396|10395.4|252
1738156200000|2025-01-29 13:10:00|10396.8|10396.2|10392.4|10391.8|10397.8|10397.2|10388.5|10387.9|415
1738156500000|2025-01-29 13:15:00|10392.2|10391.6|10386.8|10386.2|10392.4|10391.8|10386.3|10385.4|391
1738156800000|2025-01-29 13:20:00|10386.6|10386|10385.6|10385|10391.4|10390.5|10385.5|10384.3|460
1738157100000|2025-01-29 13:25:00|10384.9|10384.3|10388.1|10387.2|10388.8|10388.2|10382.7|10382.1|419
1738157400000|2025-01-29 13:30:00|10388.3|10387.4|10387|10386.4|10389.8|10388.9|10383.9|10383|405
1738157700000|2025-01-29 13:35:00|10386.5|10385.9|10391.1|10390.5|10393.3|10392.6|10385|10384.4|411
1738158000000|2025-01-29 13:40:00|10391.2|10390.6|10389.3|10388.7|10392.5|10391.9|10388.1|10387.5|271
1738158300000|2025-01-29 13:45:00|10389.4|10388.8|10384.7|10384.1|10390.6|10390|10384.6|10384|301
1738158600000|2025-01-29 13:50:00|10384.6|10384|10388|10387.4|10389.1|10388.5|10382.7|10382.1|330
1738158900000|2025-01-29 13:55:00|10387.9|10387.3|10388.1|10387.5|10390|10389.4|10385.9|10385.3|268
1738159200000|2025-01-29 14:00:00|10388.2|10387.6|10390.5|10389.9|10391.6|10391|10386.8|10385.9|270
1738159500000|2025-01-29 14:05:00|10390.4|10389.8|10395.5|10394.9|10395.7|10395.1|10390.4|10389.8|278
1738159800000|2025-01-29 14:10:00|10395.3|10394.7|10396.9|10396.3|10397.9|10397|10394.1|10393.5|208
1738160100000|2025-01-29 14:15:00|10397|10396.4|10398.2|10397.6|10399|10398.4|10396.5|10395.9|239
1738160400000|2025-01-29 14:20:00|10398.4|10397.8|10399.3|10398.7|10399.5|10398.9|10396|10395.1|278
1738160700000|2025-01-29 14:25:00|10399.2|10398.6|10397.2|10396.3|10399.6|10399|10395.6|10395|262
1738161000000|2025-01-29 14:30:00|10397.1|10396.6|10395.4|10394.5|10400.1|10399.5|10395.3|10394.4|344
1738161300000|2025-01-29 14:35:00|10395.3|10394.4|10397.1|10396.5|10398.5|10397.9|10392.5|10391.9|313
1738161600000|2025-01-29 14:40:00|10397.2|10396.6|10397.1|10396.5|10400|10399.2|10395.4|10394.8|255
1738161900000|2025-01-29 14:45:00|10396.8|10396.2|10395.6|10395|10401.1|10400.2|10395.4|10394.5|446
1738162200000|2025-01-29 14:50:00|10395.4|10394.8|10396.1|10395.5|10398.8|10398.1|10394|10393.4|331
1738162500000|2025-01-29 14:55:00|10396.2|10395.6|10401.6|10400.7|10401.9|10401.3|10395|10394.4|363
1738162800000|2025-01-29 15:00:00|10401.8|10400.9|10399.8|10398.9|10401.9|10401.1|10395|10394.4|420
1738163100000|2025-01-29 15:05:00|10400.1|10399.2|10401.7|10401.1|10402.1|10401.5|10396.3|10395.4|323
1738163400000|2025-01-29 15:10:00|10401.8|10401.2|10406.1|10405.5|10407|10406.4|10401.2|10400.6|361
1738163700000|2025-01-29 15:15:00|10405.9|10405.3|10409.3|10408.7|10412|10411.3|10405.9|10405.3|378
1738164000000|2025-01-29 15:20:00|10409.1|10408.5|10406.7|10406.1|10410.2|10409.6|10406|10405.1|333
1738164300000|2025-01-29 15:25:00|10406.3|10405.7|10407.3|10406.7|10408.9|10408.3|10405.9|10405.3|314
1738164600000|2025-01-29 15:30:00|10407.4|10406.8|10410.6|10410|10411.5|10410.9|10407.2|10406.6|366
1738164900000|2025-01-29 15:35:00|10410.5|10409.9|10415.8|10414.9|10415.8|10415|10408.5|10407.9|386
1738165200000|2025-01-29 15:40:00|10415.7|10414.8|10425.6|10425|10427.3|10426.5|10413.4|10412.5|566
1738165500000|2025-01-29 15:45:00|10425.4|10424.8|10423|10422.4|10427.4|10426.8|10419.8|10418.9|549
1738165800000|2025-01-29 15:50:00|10423.1|10422.5|10418.9|10418.3|10425.6|10425|10418.1|10417.5|454
1738166100000|2025-01-29 15:55:00|10418.7|10418.1|10419.8|10419.2|10423.4|10422.5|10417.5|10416.9|600
1738166400000|2025-01-29 16:00:00|10419.9|10419.3|10422.3|10421.7|10424.3|10423.7|10416.5|10415.9|461
1738166700000|2025-01-29 16:05:00|10422|10421.4|10413.1|10412|10423.1|10422.5|10412.1|10411.4|598
1738167000000|2025-01-29 16:10:00|10412.8|10411.6|10417.7|10417.1|10419.3|10418.7|10412.1|10411.2|459
1738167300000|2025-01-29 16:15:00|10417.6|10417|10418|10417.4|10420.2|10419.6|10415.4|10414.8|320
1738167600000|2025-01-29 16:20:00|10418.1|10417.5|10417.5|10416.9|10420.2|10419.6|10414.9|10414.3|286
1738167900000|2025-01-29 16:25:00|10417.4|10416.8|10418.1|10417.2|10419.6|10418.8|10415.2|10414.6|327
1738168200000|2025-01-29 16:30:00|10418|10417.1|10419.4|10418.8|10420.3|10419.7|10417.8|10417.1|278
1738168500000|2025-01-29 16:35:00|10419.5|10418.9|10417|10416.4|10422.4|10421.8|10416.1|10415.5|299
1738168800000|2025-01-29 16:40:00|10416.9|10416.3|10416.5|10415.9|10418.2|10417.6|10416.1|10415.5|230
1738169100000|2025-01-29 16:45:00|10416.6|10416|10418.3|10417.4|10418.3|10417.4|10414.1|10413.5|223
1738169400000|2025-01-29 16:50:00|10418.4|10417.5|10416.8|10416.2|10420.1|10419.4|10415.2|10414.6|269
1738169700000|2025-01-29 16:55:00|10416.7|10416.1|10416.3|10415.4|10419|10418.2|10415|10414.4|382
1738170000000|2025-01-29 17:00:00|10416.1|10415.2|10426.4|10425.8|10426.9|10426.3|10415.6|10415|628
1738170300000|2025-01-29 17:05:00|10426.1|10425.5|10422.9|10422.3|10427.2|10426.4|10422.4|10421.8|289
1738170600000|2025-01-29 17:10:00|10422.5|10421.9|10426.1|10425.5|10426.3|10425.7|10421.6|10420.7|295
1738170900000|2025-01-29 17:15:00|10425.9|10425.3|10424.6|10423.7|10428.6|10428|10424.5|10423.6|232
1738171200000|2025-01-29 17:20:00|10424.5|10423.6|10426|10425.1|10428.8|10428.2|10424.5|10423.6|283
1738171500000|2025-01-29 17:25:00|10425.9|10425|10423.1|10422.5|10428.8|10427.9|10421|10420.4|424
1738171800000|2025-01-29 17:30:00|10423|10422.4|10419.9|10419.3|10424.4|10423.8|10419.6|10419|263
1738172100000|2025-01-29 17:35:00|10419.6|10419|10418.7|10418.1|10420.4|10419.8|10416.9|10416.2|170
1738172400000|2025-01-29 17:40:00|10418.8|10418.2|10422.5|10421.9|10422.6|10422|10417.9|10417.3|169
1738172700000|2025-01-29 17:45:00|10422.4|10421.8|10423.2|10422.6|10423.8|10423.2|10421.1|10420.5|158
1738173000000|2025-01-29 17:50:00|10423.1|10422.5|10421.7|10421.1|10423.5|10422.9|10420.1|10419.5|186
1738173300000|2025-01-29 17:55:00|10421.8|10421.2|10421.7|10421.1|10422.7|10422.1|10420.9|10420.3|165
1738173600000|2025-01-29 18:00:00|10421.8|10421.2|10421.2|10420.6|10421.8|10421.2|10416.1|10413.7|467
1738173900000|2025-01-29 18:05:00|10421.3|10420.7|10422.9|10422.3|10423.8|10422.9|10417.2|10416.6|216
1738174200000|2025-01-29 18:10:00|10422.7|10422.1|10423.4|10422.8|10423.7|10423.1|10421.3|10420.4|153
1738174500000|2025-01-29 18:15:00|10423.6|10423|10424.1|10423.5|10424.4|10423.8|10421.9|10421.3|128
1738174800000|2025-01-29 18:20:00|10424.3|10423.7|10423|10422.1|10424.4|10423.8|10420.8|10419.9|129
1738175100000|2025-01-29 18:25:00|10422.9|10422|10423.5|10422.9|10424.9|10424.3|10422.9|10422|120
1738175400000|2025-01-29 18:30:00|10423.3|10422.7|10424.1|10423.5|10424.8|10424.2|10422.7|10422.1|91
1738175700000|2025-01-29 18:35:00|10424|10423.4|10421.6|10421|10424|10423.4|10421.6|10421|97
1738176000000|2025-01-29 18:40:00|10422.3|10421.7|10422.1|10421.5|10423.5|10422.9|10420.5|10419.9|95
1738176300000|2025-01-29 18:45:00|10421.8|10421.2|10419.1|10418.5|10422.4|10421.8|10418.8|10418.2|149
1738176600000|2025-01-29 18:50:00|10419.2|10418.6|10417.3|10416.7|10419.2|10418.6|10416.1|10415.5|152
1738176900000|2025-01-29 18:55:00|10417.2|10416.6|10423|10417|10423.4|10419.6|10416.6|10416|315
1738177200000|2025-01-29 19:00:00|10422.2|10416.2|10403.2|10402|10426.7|10420.7|10399.8|10398|1426
1738177500000|2025-01-29 19:05:00|10403.3|10402.1|10401.3|10400.4|10404.3|10403.3|10393.7|10392.4|1261
1738177800000|2025-01-29 19:10:00|10401.1|10400.3|10405.3|10404.3|10405.9|10404.9|10394.1|10392.9|1115
1738178100000|2025-01-29 19:15:00|10405.7|10404.7|10400.7|10399.8|10406.1|10405.1|10395.8|10394.9|903
1738178400000|2025-01-29 19:20:00|10400.4|10399.5|10404.5|10403.6|10406.1|10405.1|10400.1|10399.2|755
1738178700000|2025-01-29 19:25:00|10404.4|10403.5|10397.2|10396|10404.4|10403.5|10395.9|10395|711
1738179000000|2025-01-29 19:30:00|10397.3|10396.2|10403.1|10402.2|10407.5|10406.3|10393.3|10392.2|1184
1738179300000|2025-01-29 19:35:00|10403|10402.1|10414.7|10413.8|10415.7|10414.8|10389|10387.8|1409
1738179600000|2025-01-29 19:40:00|10414.3|10413.4|10423.8|10422.9|10424|10423.1|10413.4|10412.5|1323
1738179900000|2025-01-29 19:45:00|10423.6|10422.7|10415.4|10414.5|10424.5|10423.6|10415.4|10414.5|966
1738180200000|2025-01-29 19:50:00|10415.1|10414.2|10421.6|10421|10429.3|10428.4|10414.3|10413.4|883
1738180500000|2025-01-29 19:55:00|10421.5|10420.9|10416.6|10416|10428|10426.1|10413.1|10412.5|990
1738180800000|2025-01-29 20:00:00|10416.2|10415.6|10415.8|10414.9|10420.6|10419.9|10413.8|10412.9|720
1738181100000|2025-01-29 20:05:00|10415.7|10414.8|10418.7|10418.1|10421.4|10420.6|10414.6|10413.9|538
1738181400000|2025-01-29 20:10:00|10419|10418.4|10420.1|10419.2|10426.1|10425.2|10406.7|10402.5|969
1738181700000|2025-01-29 20:15:00|10420|10419.1|10416.4|10415.5|10421.4|10420.5|10412.2|10410.8|823
1738182000000|2025-01-29 20:20:00|10416.6|10415.7|10422.5|10421.6|10425.2|10424.3|10416.6|10415.7|453
1738182300000|2025-01-29 20:25:00|10422.6|10421.7|10415.4|10414.8|10422.8|10421.9|10415.2|10414.3|325
1738182600000|2025-01-29 20:30:00|10415.9|10415.3|10414.3|10413.7|10416.5|10415.9|10412.4|10411.8|334
1738182900000|2025-01-29 20:35:00|10414.2|10413.6|10411.7|10411.1|10415.5|10414.9|10411.1|10410.3|326
1738183200000|2025-01-29 20:40:00|10411.8|10411.2|10410.2|10409.6|10415.5|10414.6|10410.2|10409.6|253
1738183500000|2025-01-29 20:45:00|10410|10409.4|10409|10408.4|10411.1|10410.5|10406.4|10405.8|233
1738183800000|2025-01-29 20:50:00|10408.9|10408.3|10412.8|10411.9|10413.8|10412.6|10407.4|10406.8|269
1738184100000|2025-01-29 20:55:00|10413|10412.1|10410.8|10410.2|10413.7|10412.8|10410.7|10410.1|267
1738184400000|2025-01-29 21:00:00|10410.7|10410.1|10410.4|10409.5|10412.7|10412|10409.5|10408.6|202
1738184700000|2025-01-29 21:05:00|10410.2|10409.3|10413.4|10412.8|10413.4|10412.8|10410.1|10409.3|56
1738185000000|2025-01-29 21:10:00|10413.6|10413|10417|10416.4|10417.1|10416.5|10413.6|10413|110
1738185300000|2025-01-29 21:15:00|10417.1|10416.5|10417.9|10417|10420.6|10418.5|10415.8|10415.2|130
1738185600000|2025-01-29 21:20:00|10417.8|10416.9|10416.9|10416.3|10417.8|10416.9|10416.3|10415.7|58
1738185900000|2025-01-29 21:25:00|10417.1|10416.2|10418.4|10417.8|10419.5|10418.8|10416.2|10415.6|66
1738186200000|2025-01-29 21:30:00|10418.6|10417.7|10416.2|10415.3|10419.2|10418.3|10414.7|10413.9|73
1738186500000|2025-01-29 21:35:00|10415.6|10414.7|10414.7|10413.8|10415.6|10414.7|10414|10413.1|46
1738186800000|2025-01-29 21:40:00|10414.3|10413.4|10417.4|10416.5|10417.4|10416.5|10414.3|10413.3|84
1738187100000|2025-01-29 21:45:00|10417.3|10416.4|10419.3|10418.4|10419.4|10418.5|10417.3|10416.4|68
1738187400000|2025-01-29 21:50:00|10419.4|10418.5|10422|10420.9|10422.2|10421|10419.4|10418.3|76
1738187700000|2025-01-29 21:55:00|10422.4|10420.5|10423.1|10419.3|10423.2|10420.9|10421.1|10418.2|145
1738188000000|2025-01-29 22:00:00|10422.3|10416.5|10421.4|10414.8|10422.4|10416.5|10421.4|10414.8|4
1738188300000|2025-01-29 22:05:00|10421|10414.4|10421.1|10414.5|10421.9|10415.3|10420.2|10413.6|55
1738188600000|2025-01-29 22:10:00|10421.4|10414.8|10421.4|10414.8|10421.6|10415|10420.5|10413.9|44
1738188900000|2025-01-29 22:15:00|10421.2|10414.6|10420.8|10414.2|10421.5|10414.9|10420.5|10413.9|28
1738189200000|2025-01-29 22:20:00|10420.7|10414.1|10422.3|10415.7|10422.8|10416.2|10420.4|10413.8|25
1738189500000|2025-01-29 22:25:00|10422.5|10415.9|10424.2|10417.7|10424.5|10417.9|10422.5|10415.9|19
1738189800000|2025-01-29 22:30:00|10424.3|10418.3|10423.7|10419|10424.3|10419.1|10423.7|10418.3|30
1738190100000|2025-01-29 22:35:00|10423.8|10419.1|10423.7|10419.1|10423.9|10419.3|10423.6|10419|22
1738190400000|2025-01-29 22:40:00|10423.6|10419.2|10423.9|10417.6|10424|10419.2|10423.6|10417.4|33
1738190700000|2025-01-29 22:45:00|10424|10417.7|10423|10418|10424|10418.1|10423|10417.4|32
1738191000000|2025-01-29 22:50:00|10423.1|10418.1|10423.8|10419.8|10424|10419.8|10422.4|10417.8|32
1738191300000|2025-01-29 22:55:00|10423.9|10420.1|10423.6|10420.1|10424|10420.1|10423.5|10420|16
1738191600000|2025-01-29 23:00:00|10423.7|10420|10422.9|10420.4|10424.7|10421.9|10422.6|10419.9|75
1738191900000|2025-01-29 23:05:00|10422.6|10420.7|10421.6|10420.7|10423.5|10421.7|10421.5|10420.6|55
1738192200000|2025-01-29 23:10:00|10421.3|10420.4|10420.2|10419|10421.3|10420.4|10418.9|10417.7|96
1738192500000|2025-01-29 23:15:00|10420|10418.9|10422.1|10420.7|10422.2|10421|10420|10418.9|83
1738192800000|2025-01-29 23:20:00|10422|10420.8|10422.4|10421.5|10422.4|10421.5|10421.5|10420.3|55
1738193100000|2025-01-29 23:25:00|10422.6|10421.4|10422.8|10421.4|10422.8|10421.6|10422|10421.1|50
1738193400000|2025-01-29 23:30:00|10422.6|10421.3|10422.4|10421.5|10422.8|10421.8|10421.8|10420.9|61
1738193700000|2025-01-29 23:35:00|10422.2|10421.3|10424.2|10423.3|10426.1|10425.2|10421.6|10420.7|72
1738194000000|2025-01-29 23:40:00|10424.1|10423.2|10426.4|10425.1|10426.8|10425.7|10424.1|10423.1|59
1738194300000|2025-01-29 23:45:00|10426.3|10425.3|10426.9|10426|10427.8|10426.9|10426|10425.1|91
1738194600000|2025-01-29 23:50:00|10427.1|10426.1|10425.6|10424.7|10427.5|10426.6|10425.5|10424.6|118
1738194900000|2025-01-29 23:55:00|10425.5|10424.6|10425|10424.1|10426.4|10425.1|10424.8|10423.9|83
1738195200000|2025-01-30 00:00:00|10425.1|10424.2|10426|10425.1|10426.1|10425.2|10424.4|10423.5|99
1738195500000|2025-01-30 00:05:00|10426.1|10425.2|10428.5|10427.6|10428.8|10427.9|10425.9|10425|124
1738195800000|2025-01-30 00:10:00|10428.3|10427.4|10428.1|10427.5|10428.6|10427.9|10427.6|10426.7|66
1738196100000|2025-01-30 00:15:00|10428.2|10427.6|10428.4|10427.8|10428.8|10428|10427.4|10426.5|91
1738196400000|2025-01-30 00:20:00|10428.3|10427.7|10428.1|10427.2|10429.4|10428.7|10427.6|10427|80
1738196700000|2025-01-30 00:25:00|10427.9|10427|10427.5|10426.6|10428.2|10427.3|10426.8|10425.9|54
1738197000000|2025-01-30 00:30:00|10427.6|10426.7|10425.6|10424.7|10427.6|10426.7|10425.6|10424.7|76
1738197300000|2025-01-30 00:35:00|10425.8|10424.9|10426.5|10425.6|10426.6|10425.7|10425.8|10424.9|37
1738197600000|2025-01-30 00:40:00|10426.4|10425.5|10427.6|10426.7|10427.6|10426.7|10426|10425.1|68
1738197900000|2025-01-30 00:45:00|10427.8|10426.9|10427.3|10426.4|10428.1|10427.2|10426.5|10425.6|54
1738198200000|2025-01-30 00:50:00|10427.4|10426.5|10427.1|10426.2|10428.1|10427.2|10425.7|10425|127
1738198500000|2025-01-30 00:55:00|10426.9|10426|10426.4|10425.8|10426.9|10426|10425.5|10424.6|87
1738198800000|2025-01-30 01:00:00|10426.3|10425.7|10422|10421.1|10426.7|10425.8|10421.8|10420.8|142
1738199100000|2025-01-30 01:05:00|10421.8|10420.9|10422.6|10421.7|10423.3|10422.4|10420.9|10420|95
1738199400000|2025-01-30 01:10:00|10422.7|10421.8|10423.6|10422.7|10423.6|10422.9|10421.5|10420.9|90
1738199700000|2025-01-30 01:15:00|10423.4|10422.5|10421.7|10420.8|10423.6|10422.7|10421.1|10420.2|108
1738200000000|2025-01-30 01:20:00|10421.8|10420.9|10420.5|10419.2|10422.1|10421.2|10419.7|10418.5|85
1738200300000|2025-01-30 01:25:00|10420.6|10419.3|10421.2|10420.3|10422.1|10421.5|10419.9|10419|97
1738200600000|2025-01-30 01:30:00|10420.7|10419.8|10422.2|10421.3|10423|10422|10420.1|10419.2|81
1738200900000|2025-01-30 01:35:00|10422.4|10421.5|10422.5|10421.9|10422.9|10422.1|10422|10421.1|54
1738201200000|2025-01-30 01:40:00|10422.6|10422|10421.8|10420.9|10422.6|10422|10421.1|10420.2|50
1738201500000|2025-01-30 01:45:00|10421.9|10421|10421.8|10420.9|10422.3|10421.7|10421.6|10420.7|43
1738201800000|2025-01-30 01:50:00|10421.7|10420.8|10422.4|10421.5|10422.6|10421.7|10420.9|10420.1|95
1738202100000|2025-01-30 01:55:00|10422.5|10421.6|10420.6|10419.7|10422.8|10421.9|10420.5|10419.6|80
1738202400000|2025-01-30 02:00:00|10420.5|10419.6|10421.6|10420.7|10422.2|10421.3|10420.4|10419.5|88
1738202700000|2025-01-30 02:05:00|10421.7|10420.8|10425.3|10424.4|10425.7|10424.8|10421.7|10420.8|94
1738203000000|2025-01-30 02:10:00|10425.2|10424.3|10426.7|10425.8|10426.7|10425.8|10424.5|10423.6|65
1738203300000|2025-01-30 02:15:00|10426.6|10425.7|10427.2|10426.3|10427.3|10426.4|10424.7|10423.8|83
1738203600000|2025-01-30 02:20:00|10427.3|10426.4|10424.1|10423.2|10427.3|10426.4|10423.7|10422.8|116
1738203900000|2025-01-30 02:25:00|10424.3|10423.4|10424.5|10423.6|10424.5|10423.6|10422.4|10421.5|97
1738204200000|2025-01-30 02:30:00|10424.4|10423.5|10424.5|10423.6|10425|10424.1|10423.3|10422.4|107
1738204500000|2025-01-30 02:35:00|10424.4|10423.5|10422.5|10421.6|10424.6|10423.7|10422.3|10421.4|88
1738204800000|2025-01-30 02:40:00|10422.4|10421.5|10424.9|10424|10425.1|10424.2|10422.3|10421.4|94
1738205100000|2025-01-30 02:45:00|10424.8|10423.9|10423.5|10422.6|10425.1|10424.2|10423.4|10422.5|73
1738205400000|2025-01-30 02:50:00|10423.4|10422.5|10425.6|10424.7|10425.9|10425|10423.3|10422.4|80
1738205700000|2025-01-30 02:55:00|10425.7|10424.8|10423.7|10422.8|10425.7|10424.8|10423|10422.1|97
1738206000000|2025-01-30 03:00:00|10423.6|10422.7|10424|10423.1|10424.2|10423.6|10422.9|10422|116
1738206300000|2025-01-30 03:05:00|10423.9|10423|10424.6|10423.7|10425.1|10424.2|10423.3|10422.4|108
1738206600000|2025-01-30 03:10:00|10424.4|10423.5|10424.6|10424|10424.9|10424.3|10424.1|10423.2|65
1738206900000|2025-01-30 03:15:00|10424.7|10424.1|10425.4|10424.5|10426|10425.1|10424.5|10423.6|76
1738207200000|2025-01-30 03:20:00|10425.8|10424.9|10425|10424.1|10427|10426.3|10424.8|10423.9|68
1738207500000|2025-01-30 03:25:00|10425.3|10424.4|10425.4|10424.8|10425.7|10424.9|10424.9|10424|75
1738207800000|2025-01-30 03:30:00|10425.9|10425|10424.9|10424.3|10426.6|10425.7|10424.7|10424.1|84
1738208100000|2025-01-30 03:35:00|10424.7|10424.1|10425.4|10424.8|10426|10425.4|10422.9|10422|103
1738208400000|2025-01-30 03:40:00|10425.7|10425.1|10425.8|10425.2|10426.4|10425.7|10425.4|10424.7|95
1738208700000|2025-01-30 03:45:00|10425.9|10425.3|10425.4|10424.8|10426.1|10425.5|10424.2|10423.5|101
1738209000000|2025-01-30 03:50:00|10425.5|10424.9|10425.8|10425.2|10426.5|10425.7|10425.1|10424.2|98
1738209300000|2025-01-30 03:55:00|10425.9|10425.3|10425.6|10425|10426.3|10425.4|10425.2|10424.3|90
1738209600000|2025-01-30 04:00:00|10425.5|10424.9|10426.2|10425.6|10427.8|10427.2|10425.4|10424.8|103
1738209900000|2025-01-30 04:05:00|10426.4|10425.8|10427.1|10426.2|10428|10427.4|10426.4|10425.8|119
1738210200000|2025-01-30 04:10:00|10427.2|10426.3|10427.5|10426.9|10427.6|10427|10425.8|10424.9|60
1738210500000|2025-01-30 04:15:00|10427.4|10426.8|10426|10425.4|10427.4|10426.8|10425|10424.4|72
1738210800000|2025-01-30 04:20:00|10426.3|10425.7|10425.4|10424.8|10426.9|10426|10425.2|10424.6|103
1738211100000|2025-01-30 04:25:00|10425.2|10424.6|10424.3|10423.4|10425.5|10424.9|10423.7|10422.8|85
1738211400000|2025-01-30 04:30:00|10424.4|10423.5|10421.5|10420.6|10424.4|10423.5|10420.7|10419.8|104
1738211700000|2025-01-30 04:35:00|10421.6|10420.7|10419.4|10418.8|10421.9|10421.3|10419.2|10418.3|97
1738212000000|2025-01-30 04:40:00|10419.7|10419.1|10420|10419.4|10420|10419.4|10418|10417.4|81
1738212300000|2025-01-30 04:45:00|10419.9|10419.3|10419.2|10418.6|10420.8|10419.9|10418.3|10417.7|65
1738212600000|2025-01-30 04:50:00|10419.3|10418.7|10420|10419.4|10420.4|10419.8|10419.3|10418.7|70
1738212900000|2025-01-30 04:55:00|10420.1|10419.5|10419.4|10418.8|10420.2|10419.6|10418.8|10418.2|88
1738213200000|2025-01-30 05:00:00|10418.9|10418.3|10420.1|10419.5|10421.7|10421.1|10418.6|10417.7|104
1738213500000|2025-01-30 05:05:00|10420.2|10419.6|10419.5|10418.6|10420.6|10419.7|10418.4|10417.8|79
1738213800000|2025-01-30 05:10:00|10419.4|10418.5|10419.5|10418.6|10419.5|10418.6|10418.1|10417.2|77
1738214100000|2025-01-30 05:15:00|10419.7|10418.8|10419.4|10418.8|10420.4|10419.7|10419.3|10418.6|54
1738214400000|2025-01-30 05:20:00|10419.3|10418.7|10419.3|10418.7|10419.5|10418.9|10418.2|10417.6|75
1738214700000|2025-01-30 05:25:00|10419.2|10418.6|10420.7|10419.8|10421|10420.4|10419.2|10418.6|57
1738215000000|2025-01-30 05:30:00|10420.8|10419.9|10422|10421.1|10422|10421.3|10420.6|10419.7|48
1738215300000|2025-01-30 05:35:00|10421.9|10421|10420.4|10419.5|10422.1|10421.4|10419.6|10418.7|64
1738215600000|2025-01-30 05:40:00|10420.3|10419.7|10419.3|10418.4|10421.4|10420.8|10418.5|10417.9|89
1738215900000|2025-01-30 05:45:00|10419.2|10418.3|10418.9|10418.3|10420.1|10419.3|10418|10417.4|67
1738216200000|2025-01-30 05:50:00|10418.8|10418.2|10420.7|10420.1|10420.9|10420.3|10418.7|10418|77
1738216500000|2025-01-30 05:55:00|10420.8|10420.2|10422.2|10421.6|10422.4|10421.8|10420.2|10419.6|86
1738216800000|2025-01-30 06:00:00|10422.3|10421.7|10421|10420.1|10422.9|10422.3|10420.4|10419.5|101
1738217100000|2025-01-30 06:05:00|10420.9|10420|10420|10419.4|10422|10421.4|10420|10419.4|64
1738217400000|2025-01-30 06:10:00|10419.9|10419.3|10418|10417.1|10421.3|10420.7|10417.3|10416.4|169
1738217700000|2025-01-30 06:15:00|10418.1|10417.2|10417.8|10416.9|10419.5|10418.6|10417.7|10416.8|84
1738218000000|2025-01-30 06:20:00|10417.7|10416.8|10417|10416.1|10418.5|10417.6|10416.2|10415.3|101
1738218300000|2025-01-30 06:25:00|10417.4|10416.5|10415.6|10413.7|10417.6|10416.7|10414.7|10413|142
1738218600000|2025-01-30 06:30:00|10415.5|10413.6|10413|10412.1|10416.3|10414.2|10412.6|10411.7|160
1738218900000|2025-01-30 06:35:00|10412.9|10412|10413|10412.1|10413.5|10412.6|10411.4|10410.5|73
1738219200000|2025-01-30 06:40:00|10413.4|10412.5|10413.6|10412.7|10415.5|10414.6|10413.2|10412.3|116
1738219500000|2025-01-30 06:45:00|10413.5|10412.6|10413.4|10412.5|10414.5|10413.6|10412.5|10411.5|119
1738219800000|2025-01-30 06:50:00|10414.3|10413.4|10415.1|10414.2|10415.4|10414.6|10413.5|10412.6|83
1738220100000|2025-01-30 06:55:00|10414.7|10413.8|10414.3|10413.7|10414.8|10414|10412.9|10412|100
1738220400000|2025-01-30 07:00:00|10414.4|10413.5|10411.7|10411.1|10414.5|10413.7|10411.4|10410.8|186
1738220700000|2025-01-30 07:05:00|10411.8|10411.2|10411.3|10410.7|10413.3|10412.7|10409.8|10409.2|193
1738221000000|2025-01-30 07:10:00|10411.1|10410.5|10413.4|10412.8|10414|10413.4|10410.4|10409.8|148
1738221300000|2025-01-30 07:15:00|10413.3|10412.7|10413|10412.1|10413.5|10412.9|10411.7|10411|144
1738221600000|2025-01-30 07:20:00|10412.9|10412|10412.3|10411.7|10415.4|10414.8|10412.3|10411.7|162
1738221900000|2025-01-30 07:25:00|10411.9|10411.3|10414.9|10414.3|10416.2|10415.3|10410.9|10410.3|169
1738222200000|2025-01-30 07:30:00|10414.8|10414.2|10414.6|10414|10416.5|10415.9|10413.1|10412.2|186
1738222500000|2025-01-30 07:35:00|10414.5|10413.9|10414.9|10414.3|10416.2|10415.6|10414.2|10413.6|135
1738222800000|2025-01-30 07:40:00|10415.4|10414.8|10420.8|10420.2|10421.1|10420.5|10414.9|10414.3|147
1738223100000|2025-01-30 07:45:00|10420.5|10419.9|10419|10418.1|10420.5|10419.9|10418|10417.1|143
1738223400000|2025-01-30 07:50:00|10419.1|10418.2|10421.7|10421.1|10421.7|10421.1|10419|10418.1|178
1738223700000|2025-01-30 07:55:00|10421.8|10420.9|10424.8|10422.9|10424.8|10423.2|10421.6|10420.7|217
1738224000000|2025-01-30 08:00:00|10424.9|10423|10424.6|10424|10430.4|10427.6|10418.1|10417.3|517
1738224300000|2025-01-30 08:05:00|10424.7|10424.1|10422.4|10421.8|10425.5|10424.9|10420.8|10420.1|264
1738224600000|2025-01-30 08:10:00|10422.7|10422.1|10420.7|10420.1|10425|10424.4|10420.1|10419.5|259
1738224900000|2025-01-30 08:15:00|10420.6|10420|10421.8|10421.2|10422.2|10421.5|10418.1|10417.5|254
1738225200000|2025-01-30 08:20:00|10421.9|10421.3|10423.3|10422.4|10424.5|10423.8|10420.9|10420.3|223
1738225500000|2025-01-30 08:25:00|10422.9|10422.3|10424.4|10423.3|10424.9|10424|10421.6|10421|158
1738225800000|2025-01-30 08:30:00|10424.5|10423.2|10423.4|10422.5|10424.5|10423.5|10419.9|10419|172
1738226100000|2025-01-30 08:35:00|10423.3|10422.4|10419.9|10419|10424.3|10423.4|10419.9|10419|203
1738226400000|2025-01-30 08:40:00|10420.1|10419.1|10421.5|10420.9|10422.7|10422|10416.5|10415.9|255
1738226700000|2025-01-30 08:45:00|10421.4|10420.8|10424.3|10423.7|10424.4|10423.8|10419.7|10419.1|164
1738227000000|2025-01-30 08:50:00|10424.4|10423.8|10420.4|10419.8|10424.4|10423.8|10419.5|10418.9|171
1738227300000|2025-01-30 08:55:00|10420.3|10419.7|10422.3|10420.9|10422.6|10421.5|10419.3|10418.7|176
1738227600000|2025-01-30 09:00:00|10422.4|10420.6|10405.3|10404.7|10424.2|10421.6|10403.7|10402.8|511
1738227900000|2025-01-30 09:05:00|10404.9|10404.3|10406.3|10405.7|10409.2|10408.4|10403.4|10402.8|465
1738228200000|2025-01-30 09:10:00|10406.2|10405.6|10410|10409.4|10410|10409.4|10405|10404.4|299
1738228500000|2025-01-30 09:15:00|10410.1|10409.2|10412.6|10412|10412.6|10412|10409.5|10408.8|216
1738228800000|2025-01-30 09:20:00|10412.9|10412.3|10405.9|10405.3|10413.7|10413.1|10405.3|10404.7|326
1738229100000|2025-01-30 09:25:00|10405.5|10404.9|10408.8|10408.2|10408.9|10408.3|10403.9|10403.3|157
1738229400000|2025-01-30 09:30:00|10408.9|10408.3|10411.9|10411.3|10411.9|10411.3|10408.1|10407.5|289
1738229700000|2025-01-30 09:35:00|10411.8|10411.2|10403.9|10403.3|10411.9|10411.3|10403.9|10403.3|305
1738230000000|2025-01-30 09:40:00|10403.8|10403.2|10405.8|10405.2|10407|10406.4|10402.4|10401.8|253
1738230300000|2025-01-30 09:45:00|10405.9|10405.3|10406.5|10405.9|10407.4|10406.8|10405.1|10404.5|275
1738230600000|2025-01-30 09:50:00|10406.4|10405.8|10406.6|10406|10409.2|10408.3|10405.7|10405.1|268
1738230900000|2025-01-30 09:55:00|10406.4|10405.8|10408.8|10406.6|10408.8|10407.8|10405.3|10404.6|219
1738231200000|2025-01-30 10:00:00|10409.2|10406.2|10404.1|10403.5|10409.2|10407.8|10404|10403.4|268
1738231500000|2025-01-30 10:05:00|10403.7|10403.1|10408.1|10407.2|10408.6|10408|10403.5|10402.9|281
1738231800000|2025-01-30 10:10:00|10408.2|10407.6|10407.4|10406.8|10408.2|10407.6|10405|10404.4|265
1738232100000|2025-01-30 10:15:00|10407.2|10406.6|10406.6|10406|10409.7|10409.1|10406|10405.3|233
1738232400000|2025-01-30 10:20:00|10406.5|10405.9|10410.9|10410.3|10411.6|10410.8|10405|10404.4|198
1738232700000|2025-01-30 10:25:00|10411.5|10410.9|10410.2|10409.6|10412.1|10411.4|10408.5|10407.9|220
1738233000000|2025-01-30 10:30:00|10410.3|10409.7|10411|10410.1|10411.2|10410.4|10408.7|10408.1|207
1738233300000|2025-01-30 10:35:00|10410.8|10410.2|10409.7|10409.1|10411.4|10410.8|10408.6|10408|228
1738233600000|2025-01-30 10:40:00|10409.5|10408.9|10406.5|10405.9|10412.6|10411.7|10406.5|10405.9|164
1738233900000|2025-01-30 10:45:00|10406.3|10405.7|10404.6|10404|10406.9|10406.3|10404.4|10403.8|155
1738234200000|2025-01-30 10:50:00|10404.5|10403.9|10401.3|10400.7|10404.5|10403.9|10396.3|10395.7|350
1738234500000|2025-01-30 10:55:00|10401.4|10400.8|10401|10400.4|10402.5|10401.9|10400.5|10399.7|215
1738234800000|2025-01-30 11:00:00|10400.9|10400.3|10396.3|10395.4|10400.9|10400.3|10395.2|10394.6|273
1738235100000|2025-01-30 11:05:00|10396.1|10395.2|10394.3|10393.7|10397.2|10396.6|10394.3|10393.7|196
1738235400000|2025-01-30 11:10:00|10393.4|10392.8|10393.9|10393.3|10396.7|10395.8|10393.4|10392.8|181
1738235700000|2025-01-30 11:15:00|10394.4|10393.8|10397|10396.4|10398.2|10397.6|10393.2|10392.6|200
1738236000000|2025-01-30 11:20:00|10396.9|10396.3|10393.4|10392.8|10396.9|10396.3|10392.3|10391.7|225
1738236300000|2025-01-30 11:25:00|10393.5|10392.9|10394.7|10394.1|10394.8|10394.2|10391.9|10391.3|140
1738236600000|2025-01-30 11:30:00|10394.8|10394.2|10396.5|10395.9|10397.4|10396.8|10394.7|10394.1|115
1738236900000|2025-01-30 11:35:00|10395.9|10395.3|10398.5|10397.9|10398.9|10398.3|10395|10394.4|174
1738237200000|2025-01-30 11:40:00|10398.4|10397.8|10398.7|10398.1|10400.3|10399.7|10397|10396.1|173
1738237500000|2025-01-30 11:45:00|10398.8|10398.2|10396.8|10396.2|10400|10399.1|10396|10395.4|176
1738237800000|2025-01-30 11:50:00|10396.7|10396.1|10397|10396.4|10397.4|10396.8|10395.1|10394.4|132
1738238100000|2025-01-30 11:55:00|10397.3|10396.7|10392.2|10391.6|10397.7|10397|10391.6|10391|259
1738238400000|2025-01-30 12:00:00|10392.1|10391.5|10392.8|10391.9|10394.8|10394.2|10390.7|10390.1|269
1738238700000|2025-01-30 12:05:00|10393|10392.1|10395.7|10395.1|10395.9|10395.3|10392.5|10391.9|193
1738239000000|2025-01-30 12:10:00|10395.6|10395|10394.7|10394.1|10396.4|10395.5|10393.5|10392.9|191
1738239300000|2025-01-30 12:15:00|10394.6|10394|10397.2|10396.6|10398.1|10397.5|10393.7|10393.1|176
1738239600000|2025-01-30 12:20:00|10397.1|10396.5|10399.1|10398.5|10399.1|10398.5|10395.3|10394.7|147
1738239900000|2025-01-30 12:25:00|10399|10398.4|10401.7|10400.8|10401.7|10400.9|10398.5|10397.9|146
1738240200000|2025-01-30 12:30:00|10401.9|10401|10399.5|10398.9|10402|10401.2|10398.4|10397.8|162
1738240500000|2025-01-30 12:35:00|10399.3|10398.7|10400|10399.4|10401.9|10401.2|10399|10398.4|199
1738240800000|2025-01-30 12:40:00|10399.8|10399.2|10400.3|10399.7|10400.4|10399.8|10395.9|10395.3|180
1738241100000|2025-01-30 12:45:00|10400.4|10399.8|10403.9|10403.3|10404.3|10403.7|10399.8|10399.2|198
1738241400000|2025-01-30 12:50:00|10404.4|10403.8|10405.6|10405|10406.1|10405.5|10404.3|10403.7|207
1738241700000|2025-01-30 12:55:00|10405.7|10405.1|10403.7|10403.1|10405.9|10405.3|10402.5|10401.6|291
1738242000000|2025-01-30 13:00:00|10403.8|10403.2|10404.8|10404.2|10405.8|10405.2|10401.8|10401.2|236
1738242300000|2025-01-30 13:05:00|10404.9|10404.3|10402.8|10402.2|10405.9|10405.3|10402.8|10402.2|263
1738242600000|2025-01-30 13:10:00|10402.6|10402|10408.8|10402.8|10409.1|10404.9|10402.3|10401.7|242
1738242900000|2025-01-30 13:15:00|10408.4|10402.4|10405.2|10404.6|10409.7|10408.5|10403.6|10402.4|587
1738243200000|2025-01-30 13:20:00|10405.1|10404.5|10413.4|10412.8|10414.9|10414|10405.1|10404.5|425
1738243500000|2025-01-30 13:25:00|10413.3|10412.7|10417.5|10411.5|10420.8|10419.9|10412|10411.2|378
1738243800000|2025-01-30 13:30:00|10418.8|10412.8|10410|10409.4|10418.8|10414|10402.8|10401.9|979
1738244100000|2025-01-30 13:35:00|10410.1|10409.5|10413.2|10412.6|10413.9|10413.3|10405.7|10405.1|659
1738244400000|2025-01-30 13:40:00|10413.1|10412.5|10415.3|10414.7|10420.3|10419.7|10411.4|10410.5|458
1738244700000|2025-01-30 13:45:00|10415.2|10414.6|10422.4|10421.8|10426.3|10425.4|10415|10414.4|509
1738245000000|2025-01-30 13:50:00|10422.3|10421.7|10426|10425.1|10435.3|10434.1|10422|10421.1|827
1738245300000|2025-01-30 13:55:00|10425.9|10425|10457.7|10456.2|10460.8|10459.5|10425.9|10425|1711
1738245600000|2025-01-30 14:00:00|10456.9|10455.5|10447.1|10446.2|10468.4|10467.2|10443.8|10442.8|1684
1738245900000|2025-01-30 14:05:00|10447.3|10446.4|10437.5|10436.6|10449.3|10448.4|10435.7|10434.4|923
1738246200000|2025-01-30 14:10:00|10437.4|10436.5|10438.7|10438.1|10439.3|10438.7|10431.6|10430.8|591
1738246500000|2025-01-30 14:15:00|10438.6|10438|10432.3|10431.7|10442.7|10441.9|10431.9|10431.2|497
1738246800000|2025-01-30 14:20:00|10432.4|10431.8|10437|10436.4|10440.3|10439.7|10429.7|10428.8|462
1738247100000|2025-01-30 14:25:00|10436.9|10436.3|10434.2|10433.3|10438.8|10438.1|10430.9|10430.1|545
1738247400000|2025-01-30 14:30:00|10434.3|10433.4|10424.4|10423.5|10437|10436.1|10424.3|10423.4|589
1738247700000|2025-01-30 14:35:00|10424.3|10423.8|10426.1|10425.5|10433|10432.1|10423.4|10422.6|624
1738248000000|2025-01-30 14:40:00|10425.9|10425.3|10427|10426.4|10431.8|10431.2|10425.4|10424.8|428
1738248300000|2025-01-30 14:45:00|10427.1|10426.5|10424.7|10424.1|10427.7|10427.1|10419.6|10418.9|542
1738248600000|2025-01-30 14:50:00|10424.6|10424|10427.9|10427.3|10429.8|10428.9|10420.8|10419.9|524
1738248900000|2025-01-30 14:55:00|10427.7|10427.1|10428.6|10428|10432.6|10431.7|10426.9|10426.3|351
1738249200000|2025-01-30 15:00:00|10429.3|10428.4|10435.4|10434.8|10437|10436.4|10428.2|10427.6|575
1738249500000|2025-01-30 15:05:00|10435.3|10434.7|10435.9|10435.3|10440.6|10440|10433.6|10432.9|449
1738249800000|2025-01-30 15:10:00|10435.8|10435.2|10433.2|10432.6|10440|10439.4|10430.7|10430.1|368
1738250100000|2025-01-30 15:15:00|10433.3|10432.7|10437.1|10436.5|10440.1|10439.5|10433.3|10432.7|392
1738250400000|2025-01-30 15:20:00|10436.9|10436.3|10435.1|10434.5|10437.9|10437.1|10433.7|10433.1|383
1738250700000|2025-01-30 15:25:00|10435.5|10434.9|10432.7|10432.1|10437.2|10436.6|10431.7|10431.1|243
1738251000000|2025-01-30 15:30:00|10431.8|10431.2|10433.1|10432.5|10437|10436.1|10431.8|10431.2|303
1738251300000|2025-01-30 15:35:00|10433.2|10432.6|10429.2|10428.6|10433.6|10433|10427.3|10426.7|301
1738251600000|2025-01-30 15:40:00|10429.3|10428.7|10435.7|10435.1|10442.9|10442|10428.9|10428.3|600
1738251900000|2025-01-30 15:45:00|10435.8|10435.2|10435.9|10435.3|10438.6|10437.7|10428.2|10427.6|407
1738252200000|2025-01-30 15:50:00|10435.7|10435.1|10432.9|10432|10439.1|10438.5|10431.6|10430.7|474
1738252500000|2025-01-30 15:55:00|10433.1|10432.2|10431.6|10431|10433.1|10432.2|10428.6|10427.9|515
1738252800000|2025-01-30 16:00:00|10431.5|10430.9|10428.7|10427.8|10435.1|10434.4|10427.4|10426.8|546
1738253100000|2025-01-30 16:05:00|10428.8|10427.9|10426.9|10426.3|10432.2|10431.6|10426.7|10425.9|293
1738253400000|2025-01-30 16:10:00|10426.8|10426.2|10430.8|10430.2|10431.8|10430.9|10426.6|10425.9|357
1738253700000|2025-01-30 16:15:00|10430.9|10430.3|10428.8|10428.2|10431.9|10431.3|10426.3|10425.5|307
1738254000000|2025-01-30 16:20:00|10428.7|10428.1|10424.9|10424.3|10429|10428.4|10424.6|10423.8|309
1738254300000|2025-01-30 16:25:00|10424.7|10424.1|10425.4|10424.8|10426.6|10425.7|10423.1|10422|256
1738254600000|2025-01-30 16:30:00|10425.5|10424.9|10426.1|10425.5|10426.4|10425.8|10421.9|10421.3|242
1738254900000|2025-01-30 16:35:00|10425.8|10425.2|10425.3|10424.7|10428.8|10428.2|10424.1|10423.5|242
1738255200000|2025-01-30 16:40:00|10425.4|10424.8|10422.3|10421.7|10426.8|10426.1|10421.7|10421.1|233
1738255500000|2025-01-30 16:45:00|10422.1|10421.5|10418.2|10417.6|10423.5|10422.9|10417.5|10416.6|175
1738255800000|2025-01-30 16:50:00|10418.1|10417.5|10419.1|10418.5|10421.2|10420.5|10417.6|10416.9|199
1738256100000|2025-01-30 16:55:00|10419.2|10418.6|10420.1|10419.2|10421.2|10420.6|10417.6|10417|208
1738256400000|2025-01-30 17:00:00|10420|10419.1|10419.9|10419.3|10421.6|10421|10418.6|10417.7|202
1738256700000|2025-01-30 17:05:00|10419.6|10419|10415.1|10414.5|10420.6|10420|10414.7|10414.1|253
1738257000000|2025-01-30 17:10:00|10415.2|10414.6|10413|10412.4|10415.4|10414.8|10410.4|10409.6|258
1738257300000|2025-01-30 17:15:00|10412.6|10412|10420.2|10419.3|10420.8|10419.8|10409.7|10409.1|383
1738257600000|2025-01-30 17:20:00|10420.5|10419.6|10418.2|10417.6|10423.7|10422.8|10415.8|10415.1|342
1738257900000|2025-01-30 17:25:00|10418.3|10417.7|10415.8|10415.2|10419.6|10419|10413.8|10413.2|190
1738258200000|2025-01-30 17:30:00|10415.9|10415.3|10416|10415.4|10418.1|10417.5|10414.9|10414.2|137
1738258500000|2025-01-30 17:35:00|10415.7|10415.1|10416.8|10416.2|10418.1|10417.5|10415.3|10414.7|184
1738258800000|2025-01-30 17:40:00|10416.7|10416.1|10416|10415.4|10417.3|10416.7|10415|10414.4|161
1738259100000|2025-01-30 17:45:00|10416.1|10415.5|10418.3|10417.7|10419|10418.1|10415.4|10414.5|170
1738259400000|2025-01-30 17:50:00|10418.1|10417.5|10420|10419.4|10420.2|10419.6|10415.7|10415.1|166
1738259700000|2025-01-30 17:55:00|10419.8|10419.2|10417.4|10416.5|10419.8|10419.2|10415.7|10415.1|198
1738260000000|2025-01-30 18:00:00|10417.6|10416.7|10419.6|10419|10420|10419.4|10416|10415.1|193
1738260300000|2025-01-30 18:05:00|10419.5|10418.9|10420.2|10419.6|10420.9|10420|10417.8|10417.2|135
1738260600000|2025-01-30 18:10:00|10420.3|10419.7|10420.6|10419.7|10421.7|10421.1|10420.2|10419.5|112
1738260900000|2025-01-30 18:15:00|10420.7|10419.8|10421.3|10420.7|10421.5|10420.9|10419|10418.1|110
1738261200000|2025-01-30 18:20:00|10421.4|10420.8|10422.4|10421.8|10423.1|10422.5|10421.3|10420.7|123
1738261500000|2025-01-30 18:25:00|10422.3|10421.7|10422.9|10422.3|10424.5|10423.9|10421.4|10420.8|107
1738261800000|2025-01-30 18:30:00|10423|10422.4|10424.9|10424.3|10425.2|10424.6|10422.1|10421.5|115
1738262100000|2025-01-30 18:35:00|10424.8|10424.2|10423.8|10423.2|10425.2|10424.6|10423|10422.4|121
1738262400000|2025-01-30 18:40:00|10424|10423.1|10422.8|10422.2|10425|10424.2|10422.8|10422.2|135
1738262700000|2025-01-30 18:45:00|10422.9|10422.3|10424.9|10424.3|10425.6|10425|10422.9|10422.3|103
1738263000000|2025-01-30 18:50:00|10425|10424.4|10425.8|10425.2|10425.9|10425.3|10424.3|10423.7|94
1738263300000|2025-01-30 18:55:00|10425.7|10425.1|10425.3|10424.7|10425.7|10425.1|10423.4|10422.8|91
1738263600000|2025-01-30 19:00:00|10425.4|10424.8|10424.9|10424.3|10426.2|10425.6|10424.3|10423.7|106
1738263900000|2025-01-30 19:05:00|10425.5|10424.9|10423.4|10422.8|10426.4|10425.8|10423.3|10422.7|91
1738264200000|2025-01-30 19:10:00|10423.7|10423.1|10425.7|10425.1|10426.3|10425.6|10423.6|10423|95
1738264500000|2025-01-30 19:15:00|10425.9|10425.3|10424.5|10423.9|10426.6|10425.7|10423.7|10423.1|74
1738264800000|2025-01-30 19:20:00|10424.4|10423.8|10425.2|10424.6|10425.6|10425|10424|10423.4|82
1738265100000|2025-01-30 19:25:00|10425.3|10424.7|10426.2|10425.6|10426.8|10425.9|10425.2|10424.6|106
1738265400000|2025-01-30 19:30:00|10426.3|10425.7|10427.6|10427|10427.9|10427|10425.7|10425.1|89
1738265700000|2025-01-30 19:35:00|10427.8|10427.2|10427.8|10427.2|10428.3|10427.6|10426.8|10426.2|72
1738266000000|2025-01-30 19:40:00|10427.7|10427.1|10428.3|10427.7|10429|10428.4|10427.2|10426.6|61
1738266300000|2025-01-30 19:45:00|10428.2|10427.6|10428.8|10428.2|10430.4|10429.5|10427.9|10427|79
1738266600000|2025-01-30 19:50:00|10429|10428.4|10427.6|10427|10429.7|10429.1|10426.2|10425.6|98
1738266900000|2025-01-30 19:55:00|10427.7|10427.1|10428.3|10427.7|10430.4|10429.8|10427.5|10426.9|115
1738267200000|2025-01-30 20:00:00|10428.4|10427.8|10428.3|10427.7|10429|10428.4|10426.8|10426.2|120
1738267500000|2025-01-30 20:05:00|10428.2|10427.6|10427.1|10426.5|10428.2|10427.6|10426.9|10426.3|73
1738267800000|2025-01-30 20:10:00|10427.2|10426.6|10428|10427.4|10428.1|10427.5|10427|10426.4|77
1738268100000|2025-01-30 20:15:00|10428.1|10427.5|10430.5|10429.6|10430.7|10429.8|10427.9|10427.3|82
1738268400000|2025-01-30 20:20:00|10430.4|10429.5|10429.8|10429.2|10431|10430.3|10429.6|10428.8|97
1738268700000|2025-01-30 20:25:00|10429.7|10429.1|10431.2|10430.6|10431.5|10430.9|10429.6|10429|58
1738269000000|2025-01-30 20:30:00|10431.4|10430.8|10431.8|10431.2|10432.6|10432|10431.4|10430.8|124
1738269300000|2025-01-30 20:35:00|10431.9|10431.3|10395.6|10392.8|10432.4|10431.8|10395.6|10392.1|1335
1738269600000|2025-01-30 20:40:00|10395.1|10392.6|10389.3|10388.4|10399.2|10397.5|10386.7|10385.8|1452
1738269900000|2025-01-30 20:45:00|10389.4|10388.5|10408.2|10407.3|10412.6|10411.7|10388.7|10387.4|1275
1738270200000|2025-01-30 20:50:00|10408.3|10407.4|10406.4|10405.5|10409.7|10408.8|10402.7|10401.8|686
1738270500000|2025-01-30 20:55:00|10406|10405.1|10408.2|10407.3|10411.8|10410.7|10402.5|10401.6|654
1738270800000|2025-01-30 21:00:00|10408|10407.1|10410.8|10409.9|10414.6|10413.7|10408|10407.1|316
1738271100000|2025-01-30 21:05:00|10411.1|10410.2|10389.7|10388.8|10412.3|10411.4|10388.8|10387|530
1738271400000|2025-01-30 21:10:00|10389.6|10388.7|10395.2|10394.3|10397.4|10396.5|10387.7|10386.6|540
1738271700000|2025-01-30 21:15:00|10395.3|10394.4|10397.3|10396.4|10398.1|10397.1|10391.7|10390.8|296
1738272000000|2025-01-30 21:20:00|10397.7|10396.8|10393.1|10392.2|10398.6|10397.7|10392.9|10392|194
1738272300000|2025-01-30 21:25:00|10393|10392.1|10393.3|10392.4|10393.9|10393|10390.4|10389.5|195
1738272600000|2025-01-30 21:30:00|10393.2|10392.3|10394.9|10394|10397|10396.1|10393.2|10392.3|181
1738272900000|2025-01-30 21:35:00|10395|10394.1|10394.3|10393.4|10395.4|10394.5|10390.9|10390|152
1738273200000|2025-01-30 21:40:00|10394|10393.1|10393.1|10392.2|10394.7|10393.8|10389.5|10388.6|196
1738273500000|2025-01-30 21:45:00|10393.3|10392.4|10395.3|10394.4|10395.9|10394.7|10391.6|10390.6|217
1738273800000|2025-01-30 21:50:00|10395.4|10394.5|10392.8|10391.9|10396.4|10395.5|10392.5|10391.5|185
1738274100000|2025-01-30 21:55:00|10393.1|10391.6|10394|10387.4|10395.6|10392.7|10392.2|10387.4|318
1738274400000|2025-01-30 22:00:00|10396.4|10389.8|10399.4|10392.8|10399.4|10392.8|10396.1|10389.5|9
1738274700000|2025-01-30 22:05:00|10399.5|10392.9|10393.6|10387|10399.9|10393.3|10393.5|10386.9|20
1738275000000|2025-01-30 22:10:00|10393.5|10386.9|10394.8|10388.2|10395.5|10388.9|10393.5|10386.9|34
1738275300000|2025-01-30 22:15:00|10395.1|10388.5|10396.3|10389.7|10396.4|10389.8|10394.8|10388.2|35
1738275600000|2025-01-30 22:20:00|10396.4|10389.8|10395.6|10389|10397.2|10390.6|10395.6|10389|132
1738275900000|2025-01-30 22:25:00|10395.4|10388.8|10393.4|10386.8|10395.7|10389.1|10393.4|10386.8|47
1738276200000|2025-01-30 22:30:00|10393.5|10386.9|10392.7|10386.1|10393.8|10387.2|10391.3|10385.7|70
1738276500000|2025-01-30 22:35:00|10392.8|10386.2|10392.4|10385.8|10392.8|10386.2|10392.4|10385.8|24
1738276800000|2025-01-30 22:40:00|10392.1|10385.5|10392.1|10385.5|10392.9|10386.3|10392|10385.4|23
1738277100000|2025-01-30 22:45:00|10392.2|10385.6|10390.2|10384.4|10392.2|10385.6|10390|10384.2|41
1738277400000|2025-01-30 22:50:00|10390.1|10384.3|10388.6|10384.8|10390.1|10384.8|10388.5|10384.3|80
1738277700000|2025-01-30 22:55:00|10388.8|10384.9|10390.4|10385.7|10390.8|10385.8|10388.8|10384.9|38
1738278000000|2025-01-30 23:00:00|10390.3|10385.5|10389.7|10387.5|10391.3|10387.7|10387.9|10384.9|194
1738278300000|2025-01-30 23:05:00|10389.4|10387.8|10388.6|10387.7|10390|10388.3|10387|10385.6|135
1738278600000|2025-01-30 23:10:00|10388.1|10387.2|10387.5|10386.6|10388.1|10387.2|10385.8|10384.5|154
1738278900000|2025-01-30 23:15:00|10387.4|10386.5|10389|10387.9|10389.1|10388.1|10386.9|10386|76
1738279200000|2025-01-30 23:20:00|10388.9|10388|10389.9|10389|10390.2|10389.2|10388.7|10387.5|82
1738279500000|2025-01-30 23:25:00|10389.8|10388.9|10391.7|10390.8|10392.1|10391.2|10389.5|10388.6|65
1738279800000|2025-01-30 23:30:00|10391.6|10390.7|10392.1|10391|10392.3|10391.4|10391.1|10390.2|98
1738280100000|2025-01-30 23:35:00|10392|10391.1|10394.5|10393.6|10394.9|10394|10392|10391|68
1738280400000|2025-01-30 23:40:00|10394.6|10393.7|10396.2|10395.6|10397|10396.1|10394.6|10393.7|68
1738280700000|2025-01-30 23:45:00|10396.1|10395.5|10396.9|10396|10397.4|10396.3|10395.6|10394.7|78
1738281000000|2025-01-30 23:50:00|10396.8|10395.9|10394.7|10393.8|10396.8|10395.9|10394.2|10393.3|50
1738281300000|2025-01-30 23:55:00|10394.6|10393.7|10397.1|10396.5|10398.6|10397.7|10394.5|10393.7|91
1738281600000|2025-01-31 00:00:00|10397.2|10396.6|10400|10399.4|10400.7|10400.1|10396.5|10395.6|171
1738281900000|2025-01-31 00:05:00|10399.9|10399.3|10401.7|10400.8|10402.8|10401.9|10399.7|10399.1|124
1738282200000|2025-01-31 00:10:00|10401.8|10400.9|10399.3|10398.4|10402.6|10401.7|10398.9|10398|120
1738282500000|2025-01-31 00:15:00|10398.5|10397.6|10399|10398.1|10399.5|10398.8|10396.4|10395.8|94
1738282800000|2025-01-31 00:20:00|10398.9|10398|10398.4|10397.8|10399.2|10398.4|10398.1|10397.3|78
1738283100000|2025-01-31 00:25:00|10398.6|10397.7|10397|10396.4|10398.6|10397.7|10396.9|10396.3|61
1738283400000|2025-01-31 00:30:00|10397.2|10396.3|10395.2|10394.6|10398|10397.4|10395.2|10394.6|76
1738283700000|2025-01-31 00:35:00|10395.1|10394.5|10394.2|10393.3|10395.4|10394.8|10393.5|10392.9|81
1738284000000|2025-01-31 00:40:00|10394.3|10393.4|10390.5|10389.9|10394.3|10393.5|10390.4|10389.8|80
1738284300000|2025-01-31 00:45:00|10390.6|10390|10387.7|10387.1|10390.9|10390.3|10386.1|10385.5|169
1738284600000|2025-01-31 00:50:00|10387.8|10387.2|10386|10385.1|10389.5|10388.9|10385.6|10384.9|163
1738284900000|2025-01-31 00:55:00|10385.8|10384.9|10387.1|10386.5|10387.8|10387.2|10385.8|10384.9|118
1738285200000|2025-01-31 01:00:00|10386.7|10386.1|10388.2|10387.6|10388.9|10388.3|10385.7|10385.1|244
1738285500000|2025-01-31 01:05:00|10388.3|10387.7|10389.3|10388.4|10392|10391.3|10387.8|10387.2|154
1738285800000|2025-01-31 01:10:00|10389.1|10388.2|10388.9|10388.3|10390.1|10389.4|10387.5|10386.9|124
1738286100000|2025-01-31 01:15:00|10389|10388.4|10388.6|10388|10389.5|10388.8|10387.7|10387.1|113
1738286400000|2025-01-31 01:20:00|10389|10388.1|10388.8|10387.9|10390|10389.4|10388.5|10387.7|130
1738286700000|2025-01-31 01:25:00|10389|10388.1|10387|10386.1|10390.4|10389.5|10377.9|10376.3|605
1738287000000|2025-01-31 01:30:00|10387.1|10386.2|10391|10390.1|10391.9|10391|10387.1|10386.2|283
1738287300000|2025-01-31 01:35:00|10391.2|10390.3|10392.5|10391.6|10393|10392.1|10389.2|10388.3|150
1738287600000|2025-01-31 01:40:00|10392.4|10391.5|10388.5|10387.6|10392.4|10391.5|10388.3|10387.4|160
1738287900000|2025-01-31 01:45:00|10388.4|10387.5|10390.2|10389.3|10390.9|10390.3|10388|10387.4|161
1738288200000|2025-01-31 01:50:00|10390|10389.1|10388|10387.1|10390|10389.1|10386.2|10385.3|131
1738288500000|2025-01-31 01:55:00|10387.9|10387|10388.8|10388.2|10390|10389.1|10387|10386.4|164
1738288800000|2025-01-31 02:00:00|10389|10388.4|10391.2|10390.6|10391.7|10391.1|10389|10388.4|153
1738289100000|2025-01-31 02:05:00|10391.1|10390.5|10387.3|10386.7|10391.1|10390.5|10387.1|10386.5|85
1738289400000|2025-01-31 02:10:00|10387.4|10386.8|10390.9|10390|10391.6|10390.7|10387.4|10386.8|119
1738289700000|2025-01-31 02:15:00|10390.8|10389.9|10392.8|10391.9|10393.3|10392.4|10390.8|10389.9|125
1738290000000|2025-01-31 02:20:00|10392.9|10392|10392.7|10392.1|10393.2|10392.4|10391.3|10390.7|108
1738290300000|2025-01-31 02:25:00|10392.8|10392.2|10391.2|10390.3|10393.7|10392.8|10390.9|10390.1|120
1738290600000|2025-01-31 02:30:00|10390.8|10389.9|10392.3|10391.4|10392.7|10391.8|10390.1|10389.1|132
1738290900000|2025-01-31 02:35:00|10392.4|10391.5|10391.9|10391.3|10393.4|10392.5|10391.6|10390.7|163
1738291200000|2025-01-31 02:40:00|10391.8|10391.2|10393.5|10392.6|10395.5|10394.6|10391.7|10391.1|159
1738291500000|2025-01-31 02:45:00|10393.6|10392.7|10392.2|10391.3|10393.8|10392.9|10390.7|10389.8|120
1738291800000|2025-01-31 02:50:00|10392|10391.1|10393.8|10392.9|10394|10393.1|10391.8|10390.9|150
1738292100000|2025-01-31 02:55:00|10393.9|10393|10390.1|10389.2|10394|10393.1|10390|10389.2|141
1738292400000|2025-01-31 03:00:00|10390|10389.1|10387.3|10386.4|10390.9|10390|10387.2|10386.4|164
1738292700000|2025-01-31 03:05:00|10387.2|10386.3|10386.9|10386.3|10387.4|10386.5|10384.6|10384|94
1738293000000|2025-01-31 03:10:00|10387|10386.4|10390|10389.4|10390.6|10390|10387|10386.4|104
1738293300000|2025-01-31 03:15:00|10390.2|10389.6|10390.2|10389.6|10391.9|10391|10390|10389.4|86
1738293600000|2025-01-31 03:20:00|10390.1|10389.5|10389.2|10388.6|10390.8|10390.2|10388.7|10388.1|81
1738293900000|2025-01-31 03:25:00|10389.4|10388.8|10388.5|10387.6|10390|10389.4|10388.1|10387.2|73
1738294200000|2025-01-31 03:30:00|10388.4|10387.5|10389.1|10388.2|10389.7|10389.1|10388.2|10387.3|104
1738294500000|2025-01-31 03:35:00|10389|10388.1|10387.9|10387.3|10389.4|10388.5|10387.7|10387.1|77
1738294800000|2025-01-31 03:40:00|10388|10387.4|10388.3|10387.4|10388.7|10387.9|10387.2|10386.3|82
1738295100000|2025-01-31 03:45:00|10388.2|10387.3|10387.3|10386.7|10388.7|10387.8|10387.2|10386.3|77
1738295400000|2025-01-31 03:50:00|10387.4|10386.8|10384.7|10384.1|10387.8|10387.2|10384.6|10384|114
1738295700000|2025-01-31 03:55:00|10384.9|10384.3|10385.5|10384.6|10385.5|10384.9|10384|10383.4|90
1738296000000|2025-01-31 04:00:00|10385.6|10384.7|10384.2|10383.6|10385.6|10384.7|10383.9|10383|81
1738296300000|2025-01-31 04:05:00|10384.3|10383.7|10384|10383.4|10385|10384.4|10383.8|10383.2|100
1738296600000|2025-01-31 04:10:00|10383.9|10383.3|10385.3|10384.4|10385.5|10384.6|10383.3|10382.7|80
1738296900000|2025-01-31 04:15:00|10385.4|10384.5|10385.2|10384.6|10385.7|10385.1|10383.9|10383|82
1738297200000|2025-01-31 04:20:00|10385.3|10384.7|10385.2|10384.3|10385.6|10384.9|10384.6|10383.8|80
1738297500000|2025-01-31 04:25:00|10385.3|10384.4|10386.5|10385.9|10386.8|10386.1|10385.2|10384.3|105
1738297800000|2025-01-31 04:30:00|10386.6|10386|10384.4|10383.8|10386.6|10386|10384.1|10383.5|103
1738298100000|2025-01-31 04:35:00|10384.3|10383.7|10386.7|10386.1|10386.7|10386.1|10384.1|10383.5|60
1738298400000|2025-01-31 04:40:00|10387|10386.4|10388.7|10388.1|10389.3|10388.4|10386.8|10386.2|64
1738298700000|2025-01-31 04:45:00|10388.8|10388.2|10389.5|10388.9|10390.2|10389.5|10387.6|10387|79
1738299000000|2025-01-31 04:50:00|10389.3|10388.7|10387.8|10386.9|10390.2|10389.6|10387.6|10386.8|52
1738299300000|2025-01-31 04:55:00|10387.3|10386.7|10388|10387.1|10388.7|10388.1|10386.8|10386.2|70
1738299600000|2025-01-31 05:00:00|10387.7|10386.8|10390.2|10389.6|10390.3|10389.7|10387|10386.1|89
1738299900000|2025-01-31 05:05:00|10390.4|10389.8|10390.1|10389.5|10391.1|10390.5|10390|10389.4|71
1738300200000|2025-01-31 05:10:00|10390.2|10389.6|10389.7|10389.1|10390.5|10389.9|10389.1|10388.5|101
1738300500000|2025-01-31 05:15:00|10389.8|10388.9|10389.7|10389.1|10389.9|10389.3|10388.3|10387.7|57
1738300800000|2025-01-31 05:20:00|10389.9|10389.3|10387.8|10387.2|10390.2|10389.6|10387.8|10387|97
1738301100000|2025-01-31 05:25:00|10387.9|10387.3|10387.8|10387.2|10388.1|10387.5|10387.2|10386.4|73
1738301400000|2025-01-31 05:30:00|10387.7|10387.1|10385.6|10385|10387.8|10387.1|10385.6|10385|122
1738301700000|2025-01-31 05:35:00|10385.7|10385.1|10386.7|10386.1|10387.7|10386.9|10385|10384.3|113
1738302000000|2025-01-31 05:40:00|10386.8|10386.2|10387|10386.4|10387.7|10387.1|10386.2|10385.5|146
1738302300000|2025-01-31 05:45:00|10387.1|10386.5|10387.9|10387.3|10388.3|10387.7|10386.7|10386.1|103
1738302600000|2025-01-31 05:50:00|10387.8|10387.2|10389.6|10389|10389.7|10389.1|10387.2|10386.6|122
1738302900000|2025-01-31 05:55:00|10389.5|10388.9|10389.1|10388.5|10389.8|10389.2|10387.3|10386.4|152
1738303200000|2025-01-31 06:00:00|10389.2|10388.6|10388.7|10388.1|10390|10389.4|10388.1|10387.5|133
1738303500000|2025-01-31 06:05:00|10389|10388.4|10389.4|10388.5|10389.7|10389.1|10388.6|10388|61
1738303800000|2025-01-31 06:10:00|10389.3|10388.4|10388.9|10388.3|10389.6|10388.7|10387.7|10387.1|92
1738304100000|2025-01-31 06:15:00|10389.1|10388.5|10388.4|10387.8|10389.6|10389|10388.1|10387.3|104
1738304400000|2025-01-31 06:20:00|10388.5|10387.9|10389.3|10388.7|10390.6|10389.7|10388.5|10387.9|96
1738304700000|2025-01-31 06:25:00|10389.2|10388.6|10391.1|10390.2|10391.2|10390.3|10388|10387.1|94
1738305000000|2025-01-31 06:30:00|10391|10390.4|10392|10391.1|10393.2|10392.6|10390.9|10390.3|126
1738305300000|2025-01-31 06:35:00|10392.1|10391.2|10394.2|10393.6|10394.4|10393.8|10391.3|10390.7|117
1738305600000|2025-01-31 06:40:00|10394|10393.4|10394.4|10393.8|10394.7|10394.1|10393.2|10392.6|91
1738305900000|2025-01-31 06:45:00|10394.3|10393.7|10395.6|10395|10395.8|10395.2|10393.7|10392.8|82
1738306200000|2025-01-31 06:50:00|10395.4|10394.8|10394.1|10393.2|10395.8|10395.2|10393.2|10392.6|112
1738306500000|2025-01-31 06:55:00|10394.2|10393.3|10395.2|10394.3|10395.3|10394.6|10392.8|10392.2|119
1738306800000|2025-01-31 07:00:00|10394.8|10393.9|10397.4|10396.5|10397.4|10396.5|10391.9|10391.1|190
1738307100000|2025-01-31 07:05:00|10397.5|10396.6|10397.8|10397.2|10401.2|10400.6|10397.4|10396.6|222
1738307400000|2025-01-31 07:10:00|10397.7|10397.1|10398.6|10398|10400.4|10399.6|10395.5|10394.6|204
1738307700000|2025-01-31 07:15:00|10398.7|10398.1|10397.9|10397.3|10400.7|10400.1|10397.2|10396.6|190
1738308000000|2025-01-31 07:20:00|10398.4|10397.8|10403.7|10403.1|10404.8|10404.2|10397.9|10397.3|315
1738308300000|2025-01-31 07:25:00|10404.1|10403.5|10404|10403.4|10404.7|10404.1|10401.6|10400.7|187
1738308600000|2025-01-31 07:30:00|10404.1|10403.5|10408.2|10407.6|10409.1|10408.2|10404.1|10403.5|203
1738308900000|2025-01-31 07:35:00|10408|10407.4|10410.7|10409.8|10413.3|10412.3|10408|10407.4|238
1738309200000|2025-01-31 07:40:00|10410.6|10410|10412.9|10410.5|10412.9|10411.5|10409|10408.1|211
1738309500000|2025-01-31 07:45:00|10412|10409.1|10402.5|10401.9|10412|10410.5|10402.2|10401.6|502
1738309800000|2025-01-31 07:50:00|10402.7|10402.1|10402.5|10401.6|10403.1|10402.5|10397.4|10396.4|366
1738310100000|2025-01-31 07:55:00|10402|10401.4|10404.7|10403.8|10406.8|10406.2|10401.8|10400.9|368
1738310400000|2025-01-31 08:00:00|10404.5|10403.6|10404.4|10403.8|10407.3|10406.4|10402.9|10402.2|301
1738310700000|2025-01-31 08:05:00|10404.5|10403.9|10398.3|10397.4|10404.9|10404.2|10396.8|10395.9|220
1738311000000|2025-01-31 08:10:00|10398.2|10397.3|10399.3|10398.7|10400.2|10399.6|10394.1|10393.3|317
1738311300000|2025-01-31 08:15:00|10399.7|10399.1|10394.8|10394.2|10399.8|10399.2|10394.1|10393.3|266
1738311600000|2025-01-31 08:20:00|10394.7|10394.1|10393.3|10392.7|10396.5|10395.5|10391|10390.4|295
1738311900000|2025-01-31 08:25:00|10393.4|10392.8|10391.9|10391|10395|10394.4|10391.2|10390.4|239
1738312200000|2025-01-31 08:30:00|10392|10391.1|10387.3|10386.4|10392.4|10391.5|10387.2|10386.3|257
1738312500000|2025-01-31 08:35:00|10387.2|10386.3|10386.2|10385.3|10389|10388.4|10385.8|10385.2|210
1738312800000|2025-01-31 08:40:00|10386.3|10385.4|10387.4|10386.8|10388.9|10388.3|10385.7|10384.8|202
1738313100000|2025-01-31 08:45:00|10387.3|10386.7|10388.3|10387.4|10389.9|10389.3|10385.5|10384.9|190
1738313400000|2025-01-31 08:50:00|10387.8|10386.9|10385.8|10384.1|10388.6|10387.7|10381.6|10380.7|248
1738313700000|2025-01-31 08:55:00|10385.7|10384.2|10385.1|10383.8|10388.1|10387|10382.9|10381.9|307
1738314000000|2025-01-31 09:00:00|10385.8|10382.6|10369.3|10368.7|10385.8|10382.6|10366|10365.1|1174
1738314300000|2025-01-31 09:05:00|10369.5|10368.9|10377.4|10376.8|10378.1|10377.3|10368.2|10367.3|550
1738314600000|2025-01-31 09:10:00|10377.6|10377|10372.4|10371.8|10380.2|10379.6|10371.8|10371.1|495
1738314900000|2025-01-31 09:15:00|10372.7|10372.1|10372.6|10372|10374.3|10373.6|10367.7|10367|353
1738315200000|2025-01-31 09:20:00|10372.7|10372.1|10369.6|10368.7|10372.7|10372.1|10366.3|10365.7|352
1738315500000|2025-01-31 09:25:00|10369.7|10368.8|10368.2|10367.6|10371|10370.4|10368.1|10367.5|304
1738315800000|2025-01-31 09:30:00|10367.8|10367.2|10372.3|10371.7|10372.3|10371.7|10366.4|10365.8|247
1738316100000|2025-01-31 09:35:00|10372.8|10372.2|10377.3|10376.7|10377.7|10377.1|10372.7|10372.1|228
1738316400000|2025-01-31 09:40:00|10377.5|10376.6|10377.9|10377.3|10382.8|10381.6|10376.6|10376|274
1738316700000|2025-01-31 09:45:00|10378|10377.4|10377.8|10377.2|10379.5|10378.6|10375.9|10375|223
1738317000000|2025-01-31 09:50:00|10377.7|10377.1|10381.6|10381|10382.5|10381.6|10375.1|10374.5|224
1738317300000|2025-01-31 09:55:00|10381.9|10381.3|10384|10383.4|10385.5|10384.9|10381.4|10380.7|229
1738317600000|2025-01-31 10:00:00|10383.8|10383.2|10382.7|10382.1|10384|10383.4|10378.9|10378.1|262
1738317900000|2025-01-31 10:05:00|10382.9|10382.3|10382.3|10381.7|10383.9|10383.2|10380.3|10379.5|237
1738318200000|2025-01-31 10:10:00|10382.1|10381.5|10376.2|10375.6|10382.1|10381.5|10375.1|10374.4|304
1738318500000|2025-01-31 10:15:00|10376.3|10375.7|10378.8|10378.2|10379.7|10379.1|10374.1|10373.5|262
1738318800000|2025-01-31 10:20:00|10379.1|10378.5|10382.9|10382.3|10383.1|10382.5|10378.3|10377.7|228
1738319100000|2025-01-31 10:25:00|10383.2|10382.6|10382.7|10382.1|10384.4|10383.8|10382.4|10381.8|185
1738319400000|2025-01-31 10:30:00|10382.4|10381.8|10382.8|10382.2|10383.8|10383.2|10381.6|10381|225
1738319700000|2025-01-31 10:35:00|10382.7|10382.1|10379.4|10378.8|10382.7|10382.1|10378|10377.3|259
1738320000000|2025-01-31 10:40:00|10379.3|10378.7|10380.5|10379.9|10380.7|10380.1|10375.9|10375.3|232
1738320300000|2025-01-31 10:45:00|10380.6|10380|10379.7|10379.1|10382.4|10381.5|10378.7|10378.1|194
1738320600000|2025-01-31 10:50:00|10379.8|10379.2|10379.7|10379.1|10380|10379.4|10377.3|10376.7|231
1738320900000|2025-01-31 10:55:00|10379.6|10379|10376.7|10376.1|10379.6|10379|10375.2|10374.6|279
1738321200000|2025-01-31 11:00:00|10377|10376|10377.2|10376.6|10377.3|10376.7|10374.7|10374.1|222
1738321500000|2025-01-31 11:05:00|10377.6|10377|10379.2|10378.6|10380.5|10379.8|10376.6|10376|179
1738321800000|2025-01-31 11:10:00|10379.3|10378.7|10378.7|10378.1|10379.4|10378.8|10377.8|10377.2|122
1738322100000|2025-01-31 11:15:00|10378.8|10378.2|10379.4|10378.8|10380.3|10379.7|10377.8|10377.1|156
1738322400000|2025-01-31 11:20:00|10379.7|10379.1|10373.8|10373.2|10379.8|10379.1|10372.8|10372.2|237
1738322700000|2025-01-31 11:25:00|10373.5|10372.9|10376.1|10375.5|10376.7|10376.1|10372.9|10372.3|186
1738323000000|2025-01-31 11:30:00|10376.2|10375.6|10376.3|10375.7|10376.9|10376.3|10373.9|10373.3|206
1738323300000|2025-01-31 11:35:00|10375.9|10375.3|10378.7|10377.8|10379.1|10378.2|10375.1|10374.5|149
1738323600000|2025-01-31 11:40:00|10378.8|10377.9|10378.2|10377.6|10379.6|10379|10377.5|10376.6|138
1738323900000|2025-01-31 11:45:00|10378.1|10377.5|10375.3|10374.7|10378.3|10377.7|10374.5|10373.6|143
1738324200000|2025-01-31 11:50:00|10375.4|10374.8|10374.6|10374|10376.3|10375.7|10373.9|10373.3|137
1738324500000|2025-01-31 11:55:00|10374.4|10373.8|10376.3|10375.4|10378.1|10377.3|10372.4|10371.8|290
1738324800000|2025-01-31 12:00:00|10376.4|10375.5|10378.6|10378|10379.4|10378.8|10376.4|10375.5|197
1738325100000|2025-01-31 12:05:00|10378.5|10377.9|10378.4|10377.8|10381.3|10380.7|10376.9|10376.3|189
1738325400000|2025-01-31 12:10:00|10378.3|10377.7|10376.2|10375.6|10379.1|10378.3|10374.9|10374.3|170
1738325700000|2025-01-31 12:15:00|10376.3|10375.4|10380.7|10380.1|10380.7|10380.1|10376|10375.4|160
1738326000000|2025-01-31 12:20:00|10380.9|10380.3|10384.1|10383.5|10384.9|10384|10380.8|10380.2|197
1738326300000|2025-01-31 12:25:00|10384.2|10383.6|10382.2|10381.6|10386.2|10385.3|10381.7|10381.1|221
1738326600000|2025-01-31 12:30:00|10382.5|10381.9|10380.3|10379.7|10384.1|10383.5|10380.2|10379.6|146
1738326900000|2025-01-31 12:35:00|10380.6|10380|10380.1|10379.5|10383.8|10383.2|10379.9|10379|155
1738327200000|2025-01-31 12:40:00|10379.9|10379.3|10382.9|10382|10382.9|10382|10378.9|10378.3|190
1738327500000|2025-01-31 12:45:00|10382.8|10381.9|10381.1|10380.2|10383.8|10383.2|10380.6|10380|190
1738327800000|2025-01-31 12:50:00|10381|10380.1|10381.7|10381.1|10381.8|10381.2|10378|10377.4|210
1738328100000|2025-01-31 12:55:00|10381.6|10381|10383.5|10381.6|10384.6|10384|10381.6|10381|169
1738328400000|2025-01-31 13:00:00|10383.8|10381.7|10386.2|10385.6|10387.9|10387.2|10382.2|10381.3|365
1738328700000|2025-01-31 13:05:00|10386.1|10385.5|10393.5|10392.6|10394.1|10393.2|10385.1|10384.5|466
1738329000000|2025-01-31 13:10:00|10392.8|10391.9|10393.9|10393.3|10395.3|10394.7|10392.1|10391.5|352
1738329300000|2025-01-31 13:15:00|10394.3|10393.7|10393.3|10392.7|10395.7|10395.1|10390.7|10390.1|285
1738329600000|2025-01-31 13:20:00|10393.4|10392.8|10386.7|10386.1|10393.4|10392.8|10386.7|10386.1|373
1738329900000|2025-01-31 13:25:00|10386.9|10386.3|10391.4|10385.4|10392.1|10389.7|10386.3|10384.8|355
1738330200000|2025-01-31 13:30:00|10391.3|10385.3|10383.3|10382.7|10392.5|10388.3|10382|10380.1|677
1738330500000|2025-01-31 13:35:00|10383|10382.4|10384.4|10383.8|10386.9|10386|10378.5|10377.9|533
1738330800000|2025-01-31 13:40:00|10384.3|10383.7|10381.1|10380.5|10384.7|10383.8|10379.2|10378.6|410
1738331100000|2025-01-31 13:45:00|10381.2|10380.6|10381|10380.1|10383.4|10382.8|10377.3|10376.4|396
1738331400000|2025-01-31 13:50:00|10380.9|10380|10382.6|10381.7|10384.1|10383.2|10377.8|10376.9|340
1738331700000|2025-01-31 13:55:00|10382.9|10382|10382.6|10382|10384.4|10383.5|10380.3|10379.7|302
1738332000000|2025-01-31 14:00:00|10382.8|10382.2|10379.9|10379.3|10382.9|10382.3|10378.6|10378|277
1738332300000|2025-01-31 14:05:00|10380|10379.4|10376.5|10375.6|10380.4|10379.8|10374.7|10373.8|305
1738332600000|2025-01-31 14:10:00|10376.4|10375.5|10370.3|10369.7|10376.4|10375.5|10367.8|10367.2|460
1738332900000|2025-01-31 14:15:00|10370.4|10369.8|10372.3|10371.7|10372.5|10371.9|10366.9|10366|384
1738333200000|2025-01-31 14:20:00|10372.4|10371.8|10374.1|10373.5|10376|10375.4|10372.3|10371.7|335
1738333500000|2025-01-31 14:25:00|10374|10373.4|10375.6|10375|10376.9|10376.3|10373.9|10373.3|337
1738333800000|2025-01-31 14:30:00|10375.8|10375.2|10370.4|10369.8|10375.9|10375.3|10369.4|10368.8|423
1738334100000|2025-01-31 14:35:00|10370.7|10370.1|10370.2|10369.3|10374.7|10374.1|10368.4|10367.6|507
1738334400000|2025-01-31 14:40:00|10369.9|10369|10372.6|10370.5|10373.4|10372.2|10368.7|10367.8|322
1738334700000|2025-01-31 14:45:00|10373.3|10369.8|10375|10374.4|10375.6|10375|10369.9|10369|405
1738335000000|2025-01-31 14:50:00|10374.9|10374.3|10374.2|10373.6|10378.5|10377.9|10373.4|10372.4|408
1738335300000|2025-01-31 14:55:00|10374.4|10373.8|10369.1|10368.5|10376.1|10375.4|10368.4|10367.8|441
1738335600000|2025-01-31 15:00:00|10369.4|10368.8|10361.4|10360.8|10369.5|10368.9|10360.7|10360.1|563
1738335900000|2025-01-31 15:05:00|10361.5|10360.9|10364.4|10363.5|10365.7|10364.8|10361.1|10360.3|377
1738336200000|2025-01-31 15:10:00|10364.8|10363.9|10371|10370.1|10371|10370.1|10364.2|10363.6|369
1738336500000|2025-01-31 15:15:00|10371.2|10370.3|10368.4|10367.5|10371.3|10370.4|10367.2|10366.6|318
1738336800000|2025-01-31 15:20:00|10368.5|10367.6|10369.6|10368.7|10370.4|10369.6|10364.1|10363.4|370
1738337100000|2025-01-31 15:25:00|10370|10369.1|10375.6|10375|10376|10375.2|10369.6|10369|398
1738337400000|2025-01-31 15:30:00|10375.7|10375.1|10379|10378.1|10379.2|10378.6|10372.3|10371.5|331
1738337700000|2025-01-31 15:35:00|10378.8|10377.9|10380.7|10380.1|10382.3|10381.7|10374.2|10373.3|518
1738338000000|2025-01-31 15:40:00|10380.9|10380.3|10379|10378.1|10384.3|10383.4|10379|10378.1|421
1738338300000|2025-01-31 15:45:00|10378.9|10378|10385.7|10384.8|10388.6|10387.7|10378.6|10377.7|428
1738338600000|2025-01-31 15:50:00|10385.8|10384.9|10388.6|10387.7|10388.9|10388|10380.4|10379.5|431
1738338900000|2025-01-31 15:55:00|10388.8|10387.9|10396.7|10396.1|10401.4|10400.1|10388.4|10387.7|813
1738339200000|2025-01-31 16:00:00|10396.9|10396.3|10393.9|10393.3|10397|10396.3|10391.5|10390.7|599
1738339500000|2025-01-31 16:05:00|10394|10393.4|10391.9|10391|10394.3|10393.7|10390.5|10389.9|375
1738339800000|2025-01-31 16:10:00|10391.7|10390.8|10389.6|10389|10391.9|10391.3|10388.6|10388|329
1738340100000|2025-01-31 16:15:00|10389.7|10389.1|10392.2|10391.3|10392.4|10391.5|10386.7|10385.8|336
1738340400000|2025-01-31 16:20:00|10392.5|10391.6|10394.1|10393.2|10394.4|10393.5|10391|10390.4|324
1738340700000|2025-01-31 16:25:00|10394.2|10393.1|10395.6|10395|10396.3|10395.4|10392.6|10392|280
1738341000000|2025-01-31 16:30:00|10395.7|10395.1|10399.2|10398.6|10403.6|10402.7|10393.5|10392.9|393
1738341300000|2025-01-31 16:35:00|10399|10398.4|10403.1|10402.2|10405.4|10404.5|10397|10396.2|392
1738341600000|2025-01-31 16:40:00|10403.2|10402.3|10405.9|10405|10407.8|10407.2|10402.7|10402.1|352
1738341900000|2025-01-31 16:45:00|10406|10405.1|10397.8|10396.9|10406.5|10405.6|10397.7|10396.8|255
1738342200000|2025-01-31 16:50:00|10397.6|10396.7|10399.1|10398.5|10399.3|10398.6|10395.9|10395|236
1738342500000|2025-01-31 16:55:00|10399.2|10398.6|10400.1|10399.5|10401.3|10400.7|10398.1|10397.5|214
1738342800000|2025-01-31 17:00:00|10400|10399.4|10400.7|10400.1|10403.2|10402.6|10399.7|10399.1|311
1738343100000|2025-01-31 17:05:00|10400.8|10400.2|10421.7|10420.5|10421.7|10420.5|10391.2|10389.1|747
1738343400000|2025-01-31 17:10:00|10421.9|10420.7|10426|10425.1|10434.9|10433.4|10417.2|10416.3|1514
1738343700000|2025-01-31 17:15:00|10425.5|10424.6|10425.2|10424.3|10425.7|10424.8|10415.6|10414.4|1006
1738344000000|2025-01-31 17:20:00|10425.1|10424.2|10428.5|10427.6|10429.7|10428.8|10422.7|10421.8|635
1738344300000|2025-01-31 17:25:00|10428.6|10427.7|10432.3|10431.7|10434.4|10433.4|10427.4|10426.7|559
1738344600000|2025-01-31 17:30:00|10432.5|10431.9|10426.9|10426.3|10432.8|10432|10422.2|10421.6|576
1738344900000|2025-01-31 17:35:00|10426.2|10425.6|10422.5|10421.9|10428|10427.4|10422.4|10421.8|434
1738345200000|2025-01-31 17:40:00|10422.3|10421.7|10424.9|10424.3|10428.4|10427.8|10421.9|10421.3|415
1738345500000|2025-01-31 17:45:00|10425.2|10424.6|10418.6|10417.7|10425.2|10424.6|10414.3|10413.4|510
1738345800000|2025-01-31 17:50:00|10417.7|10416.8|10421.6|10420.5|10424.1|10423.2|10417.6|10416.8|421
1738346100000|2025-01-31 17:55:00|10421.4|10420.3|10420.4|10419.8|10421.6|10420.6|10418.1|10417.5|428
1738346400000|2025-01-31 18:00:00|10420.3|10419.7|10419.3|10418.7|10421.8|10420.9|10416.7|10416.1|408
1738346700000|2025-01-31 18:05:00|10419.5|10418.9|10417|10416.4|10421.4|10420.8|10417|10416.3|263
1738347000000|2025-01-31 18:10:00|10417.5|10416.9|10420|10419.4|10421.8|10421.2|10417.2|10416.5|211
1738347300000|2025-01-31 18:15:00|10419.9|10419.3|10395.9|10393.6|10422.1|10421.5|10394.9|10392|411
1738347600000|2025-01-31 18:20:00|10396.1|10393.5|10392.2|10391.3|10407.7|10404.2|10390.1|10386.6|1551
1738347900000|2025-01-31 18:25:00|10391.6|10390.7|10383.1|10382.2|10392.9|10392|10374.2|10373.1|1170
1738348200000|2025-01-31 18:30:00|10382.6|10381.7|10368.2|10367.3|10382.6|10381.7|10362.3|10361.4|987
1738348500000|2025-01-31 18:35:00|10367.4|10366.5|10372.4|10371.1|10374.4|10373.5|10364.7|10363.8|895
1738348800000|2025-01-31 18:40:00|10372.8|10371.6|10379.5|10378.6|10386.7|10385.8|10370.1|10369.2|1048
1738349100000|2025-01-31 18:45:00|10380|10379.1|10383.4|10382.8|10385.3|10384.4|10379.6|10378.9|622
1738349400000|2025-01-31 18:50:00|10383.2|10382.6|10377.3|10376.4|10384.3|10383.7|10372.7|10371.8|621
1738349700000|2025-01-31 18:55:00|10377|10376.1|10370.5|10369.6|10378.5|10377.8|10368.8|10368.2|593
1738350000000|2025-01-31 19:00:00|10370.3|10369.4|10368.3|10367.4|10373.2|10372.6|10367.3|10366.7|486
1738350300000|2025-01-31 19:05:00|10368.4|10367.5|10365|10364.4|10370.4|10369.5|10364.9|10364.3|460
1738350600000|2025-01-31 19:10:00|10365.8|10364.9|10370.3|10369.4|10371.7|10370.8|10365.2|10364.6|434
1738350900000|2025-01-31 19:15:00|10370.1|10369.2|10369.5|10368.6|10371.2|10370.6|10368|10367.3|400
1738351200000|2025-01-31 19:20:00|10369.4|10368.5|10370.8|10369.9|10370.9|10370|10366.4|10365.5|331
1738351500000|2025-01-31 19:25:00|10371|10370.4|10371.7|10370.8|10373.9|10373.1|10368.3|10367.7|365
1738351800000|2025-01-31 19:30:00|10372.1|10371.2|10371|10370.4|10374.8|10373.9|10369.2|10368.4|306
1738352100000|2025-01-31 19:35:00|10371.1|10370.5|10368.3|10367.7|10371.8|10371.2|10365.9|10365.1|360
1738352400000|2025-01-31 19:40:00|10368.4|10367.8|10368.8|10368.2|10373.1|10372.2|10368.1|10367.3|317
1738352700000|2025-01-31 19:45:00|10369.1|10368.5|10374.3|10373.4|10376.1|10375.2|10367.2|10366.6|443
1738353000000|2025-01-31 19:50:00|10374.2|10373.3|10378.7|10377.8|10379.7|10378.8|10373.7|10372.8|473
1738353300000|2025-01-31 19:55:00|10378.5|10377.6|10376.7|10375.8|10378.6|10377.7|10375.3|10374.4|423
1738353600000|2025-01-31 20:00:00|10376.8|10376.2|10372.4|10371.5|10376.9|10376.2|10371.5|10370.6|456
1738353900000|2025-01-31 20:05:00|10372.2|10371.3|10373|10372.1|10373.5|10372.6|10368.7|10367.8|302
1738354200000|2025-01-31 20:10:00|10373.1|10372.2|10376.6|10375.7|10377.8|10376.9|10372.8|10371.9|303
1738354500000|2025-01-31 20:15:00|10376.7|10375.8|10371.8|10370.9|10377.1|10376.2|10371.2|10370.3|288
1738354800000|2025-01-31 20:20:00|10371.7|10370.8|10375.3|10374.4|10375.5|10374.6|10371.3|10370.4|309
1738355100000|2025-01-31 20:25:00|10375.4|10374.5|10375.9|10375|10376.3|10375.4|10372.4|10371.5|316
1738355400000|2025-01-31 20:30:00|10375.8|10374.9|10377.3|10376.4|10378.3|10377.4|10375.8|10374.9|209
1738355700000|2025-01-31 20:35:00|10377.1|10376.2|10378.5|10377.6|10380.7|10379.8|10377.1|10376.2|242
1738356000000|2025-01-31 20:40:00|10378.9|10378|10379.1|10378.2|10380|10379.1|10377.3|10376.4|234
1738356300000|2025-01-31 20:45:00|10379|10378.1|10381.5|10380.6|10382.3|10381.4|10379|10378.1|199
1738356600000|2025-01-31 20:50:00|10382.2|10381.3|10366.5|10365.6|10382.3|10381.4|10363.5|10362.6|966
1738356900000|2025-01-31 20:55:00|10366.2|10365.3|10374|10373.1|10375.7|10374.8|10364.5|10363.6|824
1738357200000|2025-01-31 21:00:00|10374.1|10373.2|10378.6|10377.7|10379.1|10378.2|10373.3|10372.4|525
1738357500000|2025-01-31 21:05:00|10378.5|10377.6|10367.8|10365.8|10388.1|10386.8|10366.8|10361.6|1078
1738357800000|2025-01-31 21:10:00|10367.7|10365.9|10353.2|10351.9|10368.1|10365.9|10350.7|10349.4|1134
1738358100000|2025-01-31 21:15:00|10353.4|10352|10360.4|10359.1|10362.4|10361|10353.4|10352|483
1738358400000|2025-01-31 21:20:00|10360.2|10358.8|10362.8|10361.4|10364.8|10363.2|10360.2|10358.8|375
1738358700000|2025-01-31 21:25:00|10362.9|10361.3|10367.4|10365.9|10370.2|10368.7|10360.7|10359.3|394
1738359000000|2025-01-31 21:30:00|10367.2|10365.8|10364.8|10363.3|10367.9|10366.3|10360.7|10359.1|381
1738359300000|2025-01-31 21:35:00|10364.7|10363.2|10362|10360.3|10364.7|10363.2|10359.2|10357.6|260
1738359600000|2025-01-31 21:40:00|10361.9|10360.4|10360.9|10359.2|10362.9|10361.2|10357.7|10356|253
1738359900000|2025-01-31 21:45:00|10361|10359.1|10362.8|10361.9|10363.9|10363|10360.6|10358.5|246
1738360200000|2025-01-31 21:50:00|10362.7|10361.8|10361.4|10355.6|10364.1|10362.5|10360|10354.9|345
1738360500000|2025-01-31 21:55:00|10361.7|10355.3|10362.2|10355.6|10362.8|10356.8|10360.7|10354.1|220
1738530000000|2025-02-02 21:00:00|10233|10227.4|10229.2|10223.6|10235|10228.2|10229.1|10220.3|91
1738530300000|2025-02-02 21:05:00|10229.1|10223.8|10226.1|10214.1|10233.1|10223.9|10221.5|10210.4|143
1738530600000|2025-02-02 21:10:00|10226.6|10214.6|10213.6|10202.9|10232|10220|10211.6|10201.5|147
1738530900000|2025-02-02 21:15:00|10214.1|10202.1|10226.9|10214.9|10231|10219.2|10211.4|10201|91
1738531200000|2025-02-02 21:20:00|10228.1|10216.1|10223.7|10211.7|10230.5|10218.5|10217.9|10206.6|97
1738531500000|2025-02-02 21:25:00|10226.5|10214.5|10232|10220|10233.2|10221.9|10222.5|10210.5|82
1738531800000|2025-02-02 21:30:00|10229.9|10217.9|10234.8|10222.8|10242|10230.3|10229.7|10217.7|107
1738532100000|2025-02-02 21:35:00|10234.4|10222.4|10237.8|10231.7|10240.5|10231.7|10233.4|10221.9|98
1738532400000|2025-02-02 21:40:00|10238.6|10232.1|10235|10223|10240.6|10232.9|10234.8|10222.8|79
1738532700000|2025-02-02 21:45:00|10235.5|10223.5|10237.6|10226.4|10238.3|10228.7|10233.6|10223.5|40
1738533000000|2025-02-02 21:50:00|10237.8|10226.2|10237.4|10226.6|10238.6|10230.9|10234.1|10226.2|39
1738533300000|2025-02-02 21:55:00|10237.7|10226.3|10240.5|10228.8|10242|10232.6|10236|10226.3|44
1738533600000|2025-02-02 22:00:00|10240.8|10228.7|10246.2|10235.9|10251.1|10243.5|10240.6|10228|128
1738533900000|2025-02-02 22:05:00|10246.3|10235.8|10252.9|10240.5|10255.3|10245.2|10245.6|10234.5|163
1738534200000|2025-02-02 22:10:00|10253.1|10240.6|10260.5|10247.9|10263|10252.6|10252.8|10240.2|177
1738534500000|2025-02-02 22:15:00|10260.8|10248.2|10255.6|10249|10261|10252.4|10253.2|10244.6|72
1738534800000|2025-02-02 22:20:00|10256.1|10249.5|10254.7|10248.7|10257.1|10250.5|10253.9|10247.8|26
1738535100000|2025-02-02 22:25:00|10255|10249.2|10253.9|10248.5|10255.9|10250.7|10251.2|10248.1|170
1738535400000|2025-02-02 22:30:00|10254.3|10248.9|10249.7|10246.6|10254.3|10248.9|10248.4|10244.5|66
1738535700000|2025-02-02 22:35:00|10250|10246.3|10250.9|10245.6|10251.1|10246.8|10249.3|10244.4|108
1738536000000|2025-02-02 22:40:00|10251.3|10245.8|10255.7|10250.7|10256.2|10250.9|10249.2|10245.2|171
1738536300000|2025-02-02 22:45:00|10256|10250.9|10258.2|10252.7|10259.9|10255|10256|10250.9|101
1738536600000|2025-02-02 22:50:00|10257.9|10252.5|10255.8|10249.2|10259.2|10254.6|10251.5|10244.9|152
1738536900000|2025-02-02 22:55:00|10255.3|10248.7|10253.6|10248.7|10255.3|10249.3|10251.4|10247.2|103
1738537200000|2025-02-02 23:00:00|10255.1|10248.5|10250.9|10247.3|10259.4|10252.8|10239.1|10232.5|573
1738537500000|2025-02-02 23:05:00|10250.6|10247.6|10263.7|10261.7|10271.7|10268.3|10250.6|10247.6|723
1738537800000|2025-02-02 23:10:00|10264.3|10262.1|10249.6|10246.8|10266.9|10264.7|10249.4|10246.3|640
1738538100000|2025-02-02 23:15:00|10249.7|10246.9|10251.4|10249.9|10253.4|10251.8|10243.6|10242.2|674
1738538400000|2025-02-02 23:20:00|10251.5|10250|10242.7|10241.8|10258.1|10256.8|10240.8|10239.6|673
1738538700000|2025-02-02 23:25:00|10243|10242.1|10241.7|10240.1|10245.6|10244.3|10235.6|10234.6|503
1738539000000|2025-02-02 23:30:00|10241.6|10240.2|10247.2|10246.3|10255|10253.8|10241.6|10240.2|596
1738539300000|2025-02-02 23:35:00|10247.1|10246.2|10239.7|10238.3|10249.3|10248.2|10238.7|10237.8|513
1738539600000|2025-02-02 23:40:00|10239|10237.8|10248.3|10246.9|10248.3|10246.9|10236.8|10235.9|469
1738539900000|2025-02-02 23:45:00|10248.2|10247|10249.4|10248.5|10258.6|10257.4|10247.4|10246.5|517
1738540200000|2025-02-02 23:50:00|10249.6|10248.7|10250.1|10249.2|10254.2|10253.3|10247.3|10246|332
1738540500000|2025-02-02 23:55:00|10250.3|10249.4|10247.5|10246.6|10250.3|10249.4|10245.4|10244.5|324
1738540800000|2025-02-03 00:00:00|10247.4|10246.5|10260.6|10259.5|10263.9|10262|10243.8|10242.9|635
1738541100000|2025-02-03 00:05:00|10260.3|10259.4|10264.2|10263.3|10267.7|10266.2|10259|10258|533
1738541400000|2025-02-03 00:10:00|10264|10263.1|10257.7|10256.8|10267.9|10267|10257.4|10256.5|365
1738541700000|2025-02-03 00:15:00|10257.6|10256.7|10248.8|10247.3|10258.8|10257.4|10246|10245.1|554
1738542000000|2025-02-03 00:20:00|10247.6|10246.2|10221.1|10219.4|10247.6|10246.3|10212.3|10209.6|1391
1738542300000|2025-02-03 00:25:00|10221|10219.3|10237.3|10236.4|10237.3|10236.4|10219|10217.7|918
1738542600000|2025-02-03 00:30:00|10237.9|10237|10235.2|10234.3|10244.5|10243.5|10233.3|10232.4|691
1738542900000|2025-02-03 00:35:00|10235.6|10234.7|10228.1|10227.2|10236.5|10235.6|10227.7|10226.8|528
1738543200000|2025-02-03 00:40:00|10228.2|10227.3|10229.5|10228.6|10235.9|10234.8|10226.9|10226|528
1738543500000|2025-02-03 00:45:00|10229.9|10229|10233.9|10233|10239.7|10238.8|10229.3|10228.3|564
1738543800000|2025-02-03 00:50:00|10233.7|10232.8|10220.9|10219.6|10235.4|10234.5|10220.6|10219.6|660
1738544100000|2025-02-03 00:55:00|10221|10219.7|10232.4|10231.3|10232.6|10231.4|10220.7|10219.5|629
1738544400000|2025-02-03 01:00:00|10232.2|10231.2|10226.8|10225.9|10233.6|10232.7|10222.5|10221.6|770
1738544700000|2025-02-03 01:05:00|10226.9|10226|10234.3|10233.4|10237.4|10236.5|10226.5|10225.6|559
1738545000000|2025-02-03 01:10:00|10234.4|10233.5|10235.7|10234.8|10239|10238.1|10233.6|10232.4|582
1738545300000|2025-02-03 01:15:00|10235.2|10234.3|10242|10241.1|10243.6|10242.7|10234|10232.9|472
1738545600000|2025-02-03 01:20:00|10241.9|10241|10242.8|10241.9|10246.7|10245.7|10240.3|10239.4|486
1738545900000|2025-02-03 01:25:00|10242.9|10242|10248.9|10248|10252.6|10251.7|10241.4|10240.5|551
1738546200000|2025-02-03 01:30:00|10248.8|10247.9|10247.6|10246.7|10252.9|10251.8|10243.9|10242.8|570
1738546500000|2025-02-03 01:35:00|10247.5|10246.6|10244.9|10244|10248.6|10247.7|10244.3|10243.3|390
1738546800000|2025-02-03 01:40:00|10244.8|10243.9|10247.1|10246.2|10247.3|10246.3|10242.2|10241.3|369
1738547100000|2025-02-03 01:45:00|10247|10246.1|10242.2|10241|10247.6|10246.7|10242.1|10240.9|313
1738547400000|2025-02-03 01:50:00|10242.3|10240.9|10239.1|10237.9|10244.8|10243.9|10238.4|10237.5|441
1738547700000|2025-02-03 01:55:00|10238.9|10237.7|10238.3|10237.4|10239.6|10238.4|10236.6|10235.7|385
1738548000000|2025-02-03 02:00:00|10238.4|10237.5|10230|10229.1|10238.5|10237.6|10229.7|10228.8|405
1738548300000|2025-02-03 02:05:00|10230.1|10229.2|10226.8|10225.7|10231.4|10230.5|10223.7|10222.6|577
1738548600000|2025-02-03 02:10:00|10227|10225.8|10229.6|10228.7|10231.3|10230.4|10224.4|10223.5|532
1738548900000|2025-02-03 02:15:00|10229.4|10228.5|10232.7|10231.5|10233.5|10232|10227.3|10226.4|396
1738549200000|2025-02-03 02:20:00|10232.9|10231.7|10233.8|10232.9|10234|10233.1|10229|10228.1|326
1738549500000|2025-02-03 02:25:00|10233.9|10233|10231.9|10231|10235.5|10234.6|10231.5|10230.6|281
1738549800000|2025-02-03 02:30:00|10232|10231.1|10225.7|10224.8|10232|10231.1|10224.5|10223.6|320
1738550100000|2025-02-03 02:35:00|10225.8|10224.9|10226.6|10225.7|10229.5|10228.6|10224.5|10223.6|334
1738550400000|2025-02-03 02:40:00|10226.7|10225.8|10228|10227.1|10229.7|10228.8|10225.5|10224.6|429
1738550700000|2025-02-03 02:45:00|10227.9|10227|10227.3|10226.4|10230.8|10229.9|10226.6|10225.7|312
1738551000000|2025-02-03 02:50:00|10227.2|10226.3|10223|10222.1|10227.2|10226.3|10221.5|10220.6|286
1738551300000|2025-02-03 02:55:00|10223.1|10222.2|10224.2|10223.3|10227.5|10226.6|10222.9|10222|335
1738551600000|2025-02-03 03:00:00|10224.3|10223.4|10224.2|10223.3|10225.4|10224.5|10223|10222.1|192
1738551900000|2025-02-03 03:05:00|10224.3|10223.4|10220.1|10219.5|10224.7|10223.8|10219.7|10218.8|229
1738552200000|2025-02-03 03:10:00|10220|10219.4|10216.1|10215.2|10221.8|10220.9|10215.9|10215.2|250
1738552500000|2025-02-03 03:15:00|10216|10215.1|10220|10219.4|10220.1|10219.4|10215.6|10214.9|274
1738552800000|2025-02-03 03:20:00|10219.9|10219.3|10217.5|10216.9|10219.9|10219.3|10216.8|10216|227
1738553100000|2025-02-03 03:25:00|10217.4|10216.8|10219.7|10219.1|10220.4|10219.8|10217.1|10216.2|245
1738553400000|2025-02-03 03:30:00|10219.8|10219.2|10217.4|10216.8|10220.4|10219.5|10216.7|10215.9|275
1738553700000|2025-02-03 03:35:00|10217.3|10216.7|10213.1|10212.2|10217.3|10216.7|10212.7|10211.8|290
1738554000000|2025-02-03 03:40:00|10213|10212.1|10215.5|10214.6|10215.8|10214.6|10212.8|10211.9|202
1738554300000|2025-02-03 03:45:00|10215.9|10214.7|10216.8|10215.9|10217.3|10216.4|10214.8|10213.9|185
1738554600000|2025-02-03 03:50:00|10217|10216.1|10223.9|10223|10224.3|10223.4|10216.7|10215.8|242
1738554900000|2025-02-03 03:55:00|10224.1|10223.2|10222|10221.1|10224.6|10223.5|10221.2|10220.3|213
1738555200000|2025-02-03 04:00:00|10221.9|10221|10233.5|10232.6|10240.5|10239.1|10221.1|10220.2|1137
1738555500000|2025-02-03 04:05:00|10233.1|10232.2|10229.6|10228.7|10233.5|10232.6|10226.9|10226|563
1738555800000|2025-02-03 04:10:00|10229.7|10228.8|10232.1|10231.2|10232.1|10231.2|10226.5|10225.6|316
1738556100000|2025-02-03 04:15:00|10232.2|10231.3|10227.7|10226.8|10232.2|10231.3|10227.5|10226.6|202
1738556400000|2025-02-03 04:20:00|10227.5|10226.6|10225.1|10224.2|10227.5|10226.6|10222.8|10221.9|207
1738556700000|2025-02-03 04:25:00|10225|10224.1|10224.4|10223.5|10227.4|10226.5|10224.2|10223.3|193
1738557000000|2025-02-03 04:30:00|10224.5|10223.6|10226.1|10225.2|10227.2|10226.3|10222.5|10221.6|373
1738557300000|2025-02-03 04:35:00|10226.2|10225.1|10225.4|10224.5|10227.7|10226.8|10225.1|10224.2|276
1738557600000|2025-02-03 04:40:00|10225.5|10224.6|10224.4|10223.5|10227.1|10226.2|10223.8|10222.9|205
1738557900000|2025-02-03 04:45:00|10224.3|10223.4|10225.2|10224.3|10225.5|10224.6|10222|10221.1|265
1738558200000|2025-02-03 04:50:00|10225.3|10224.4|10225.5|10224.9|10226.4|10225.6|10224.1|10223.2|210
1738558500000|2025-02-03 04:55:00|10225.8|10225.2|10227|10226.4|10228.8|10227.8|10225.1|10224.5|247
1738558800000|2025-02-03 05:00:00|10227.1|10226.5|10230|10229.1|10230.8|10229.9|10226.1|10225.5|237
1738559100000|2025-02-03 05:05:00|10229.7|10228.8|10232.3|10231.2|10235.2|10234.1|10229.5|10228.6|279
1738559400000|2025-02-03 05:10:00|10231.5|10230.6|10234.6|10233.7|10236.3|10235.1|10231.3|10230.4|318
1738559700000|2025-02-03 05:15:00|10234.7|10233.8|10238.7|10237.8|10239|10238.1|10234.1|10233.2|255
1738560000000|2025-02-03 05:20:00|10238.9|10238|10239.3|10238.2|10240.3|10239.2|10238.1|10236.9|217
1738560300000|2025-02-03 05:25:00|10239.4|10238.1|10239.1|10238.2|10240.3|10239.4|10237.5|10236.6|185
1738560600000|2025-02-03 05:30:00|10239|10238.1|10239.1|10238.2|10241.6|10240.7|10237.6|10237|170
1738560900000|2025-02-03 05:35:00|10239|10238.1|10238.4|10237.8|10240|10239.1|10237.8|10237.2|171
1738561200000|2025-02-03 05:40:00|10238.6|10237.7|10237|10236.4|10239.2|10238.2|10236.7|10236.1|176
1738561500000|2025-02-03 05:45:00|10236.7|10236.1|10240.7|10239.8|10240.9|10240|10236.5|10235.9|148
1738561800000|2025-02-03 05:50:00|10240.9|10240|10242.9|10242|10243.4|10242.5|10239.5|10238.9|225
1738562100000|2025-02-03 05:55:00|10242.6|10241.7|10240.8|10239.9|10243.7|10242.8|10240.8|10239.9|253
1738562400000|2025-02-03 06:00:00|10240.7|10239.8|10243.5|10242.6|10247.1|10246.2|10240|10239.1|300
1738562700000|2025-02-03 06:05:00|10243.3|10242.4|10244.7|10243.8|10245.3|10244.4|10242.9|10242.3|279
1738563000000|2025-02-03 06:10:00|10244.6|10243.7|10247.8|10247.2|10248.6|10247.7|10242.7|10242|250
1738563300000|2025-02-03 06:15:00|10247.9|10247.3|10244.7|10244.1|10249.7|10248.8|10244.7|10243.8|231
1738563600000|2025-02-03 06:20:00|10244.8|10244.2|10247.8|10246.9|10249.3|10248.3|10244.4|10243.8|239
1738563900000|2025-02-03 06:25:00|10246.5|10245.9|10246.8|10245.9|10247.8|10246.7|10245.2|10244.4|232
1738564200000|2025-02-03 06:30:00|10246.6|10245.7|10249.4|10248.8|10251|10250.4|10246.1|10245.3|338
1738564500000|2025-02-03 06:35:00|10249.3|10248.7|10248.4|10247.8|10249.8|10249.2|10245.5|10244.9|233
1738564800000|2025-02-03 06:40:00|10248.6|10248|10248.1|10247.2|10252.2|10251.3|10248|10247.1|246
1738565100000|2025-02-03 06:45:00|10248.2|10247.3|10249.3|10248.7|10251.6|10250.7|10247.4|10246.8|246
1738565400000|2025-02-03 06:50:00|10249.4|10248.8|10246.6|10245.4|10250.7|10249.8|10244|10242.6|329
1738565700000|2025-02-03 06:55:00|10246.9|10245.5|10243.5|10242.9|10247.6|10246.5|10242.2|10241.3|336
1738566000000|2025-02-03 07:00:00|10243.3|10242.4|10247.7|10247.1|10249.7|10248.8|10242.5|10241.5|578
1738566300000|2025-02-03 07:05:00|10247.6|10247|10243.9|10243|10248.2|10247.4|10243.6|10242.8|384
1738566600000|2025-02-03 07:10:00|10243.7|10242.8|10243.8|10243.2|10244.2|10243.6|10234.7|10233.8|495
1738566900000|2025-02-03 07:15:00|10243.9|10243.3|10236.2|10235.3|10244.8|10244.2|10234.2|10233.6|387
1738567200000|2025-02-03 07:20:00|10235.9|10235|10233.3|10232.4|10235.9|10235|10232.6|10231.7|408
1738567500000|2025-02-03 07:25:00|10233.4|10232.5|10233.2|10232.6|10234.4|10233.7|10228.2|10227.3|398
1738567800000|2025-02-03 07:30:00|10233.1|10232.5|10228.8|10228.2|10235.2|10234.3|10228.4|10227.8|391
1738568100000|2025-02-03 07:35:00|10228.7|10228.1|10229.9|10229|10232.3|10231.7|10227.7|10227|372
1738568400000|2025-02-03 07:40:00|10229.8|10228.9|10229.1|10228.5|10229.9|10229.2|10223.4|10222.5|374
1738568700000|2025-02-03 07:45:00|10228.9|10228.3|10240.3|10239.4|10242.3|10240.9|10228.9|10228.1|489
1738569000000|2025-02-03 07:50:00|10239.8|10239.2|10227.9|10227|10240|10239.2|10227.5|10226.6|367
1738569300000|2025-02-03 07:55:00|10227.8|10226.9|10225.4|10224.5|10228|10227.1|10222.5|10221.6|488
1738569600000|2025-02-03 08:00:00|10225.6|10224.7|10217.9|10217|10227.9|10227.3|10216.4|10215.5|698
1738569900000|2025-02-03 08:05:00|10218|10217.1|10216.5|10215.9|10221|10220.4|10213.7|10212.4|642
1738570200000|2025-02-03 08:10:00|10216.4|10215.8|10224.2|10223.1|10224.9|10223.8|10214.6|10214|530
1738570500000|2025-02-03 08:15:00|10223.2|10222.3|10230.1|10228.6|10230.2|10229.3|10221.4|10220.5|470
1738570800000|2025-02-03 08:20:00|10230|10228.5|10237.2|10236.6|10239.7|10238.6|10229|10228.1|691
1738571100000|2025-02-03 08:25:00|10237.1|10236.2|10243.5|10242.6|10244.5|10243.6|10235.8|10234.9|362
1738571400000|2025-02-03 08:30:00|10243.4|10242.5|10250.8|10250.2|10251.8|10251|10242|10240.9|455
1738571700000|2025-02-03 08:35:00|10250.9|10250.3|10242|10240.7|10251.3|10250.6|10241.9|10240.7|551
1738572000000|2025-02-03 08:40:00|10241.9|10240.8|10245.1|10243.7|10245.8|10244.9|10237.7|10237.1|403
1738572300000|2025-02-03 08:45:00|10245|10243.8|10248.7|10245.5|10248.8|10247.7|10243.9|10243|356
1738572600000|2025-02-03 08:50:00|10248|10246.4|10243.7|10240.2|10248.7|10248.1|10240.8|10239|462
1738572900000|2025-02-03 08:55:00|10243.2|10240.4|10244.1|10243.2|10249.3|10248.7|10243.1|10239.9|393
1738573200000|2025-02-03 09:00:00|10244|10243.1|10244.7|10244.1|10250.8|10250.2|10241.9|10240.7|452
1738573500000|2025-02-03 09:05:00|10244.6|10244|10248.7|10248.1|10249.3|10248.5|10243.4|10242.8|324
1738573800000|2025-02-03 09:10:00|10248.3|10247.7|10249.9|10249.3|10251.2|10250.6|10245.9|10245.2|350
1738574100000|2025-02-03 09:15:00|10250|10249.4|10247.8|10247.2|10251.4|10250.8|10246.4|10245.8|318
1738574400000|2025-02-03 09:20:00|10247.4|10246.5|10244.1|10243.5|10248.3|10247.4|10241.3|10240.7|334
1738574700000|2025-02-03 09:25:00|10244|10243.4|10251.6|10250.7|10251.9|10251|10244|10243.4|292
1738575000000|2025-02-03 09:30:00|10251.9|10251|10253.4|10252.8|10254.5|10253.9|10249.8|10248.9|276
1738575300000|2025-02-03 09:35:00|10253.2|10252.6|10252.4|10251.8|10254.7|10254.1|10250.7|10250.1|287
1738575600000|2025-02-03 09:40:00|10252.3|10251.7|10242|10241.4|10252.4|10251.8|10241.6|10240.9|332
1738575900000|2025-02-03 09:45:00|10241.4|10240.8|10231.4|10230.8|10241.4|10240.8|10230.2|10229.6|375
1738576200000|2025-02-03 09:50:00|10231.2|10230.6|10229|10228.4|10235.8|10235.2|10228.7|10228.1|318
1738576500000|2025-02-03 09:55:00|10228.8|10228.2|10232.7|10228.8|10234.1|10230.6|10226|10225.4|352
1738576800000|2025-02-03 10:00:00|10233.1|10228.7|10233.5|10232.9|10236|10234.2|10230.5|10228.7|387
1738577100000|2025-02-03 10:05:00|10233.6|10233|10239.6|10239|10240.3|10239.7|10233.4|10232.8|307
1738577400000|2025-02-03 10:10:00|10239.2|10238.6|10240.3|10239.7|10241.7|10241.1|10235.2|10234.6|220
1738577700000|2025-02-03 10:15:00|10240.4|10239.8|10242.5|10241.6|10243.7|10242.9|10240.4|10239.6|210
1738578000000|2025-02-03 10:20:00|10242.4|10241.5|10236.9|10236|10243.5|10242.8|10233.9|10233.3|231
1738578300000|2025-02-03 10:25:00|10236.8|10236.2|10237.4|10236.8|10238.1|10237.5|10232.8|10232.2|277
1738578600000|2025-02-03 10:30:00|10237.5|10236.9|10241.1|10240.5|10241.9|10241.3|10236.9|10236.3|250
1738578900000|2025-02-03 10:35:00|10240.9|10240.3|10238.3|10237.7|10240.9|10240.3|10236.8|10236.2|275
1738579200000|2025-02-03 10:40:00|10238.6|10238|10239.3|10238.7|10241.1|10240.3|10236.7|10236.1|236
1738579500000|2025-02-03 10:45:00|10239.5|10238.9|10242.4|10241.8|10243.1|10242.2|10239.5|10238.9|243
1738579800000|2025-02-03 10:50:00|10242.3|10241.7|10243.7|10242.8|10244.3|10243.4|10240.9|10240.3|225
1738580100000|2025-02-03 10:55:00|10244|10243.1|10244.1|10243.2|10244.9|10244|10241.7|10241.1|248
1738580400000|2025-02-03 11:00:00|10243.2|10242.3|10243.3|10242.7|10247|10246.1|10242.5|10241.9|300
1738580700000|2025-02-03 11:05:00|10243.2|10242.6|10247.8|10246.9|10250|10249|10242.9|10242.3|326
1738581000000|2025-02-03 11:10:00|10247.9|10247|10247.4|10246.8|10250|10249.4|10246.3|10245.7|249
1738581300000|2025-02-03 11:15:00|10247.5|10246.9|10247.3|10246.7|10248.5|10247.9|10244.1|10243.5|178
1738581600000|2025-02-03 11:20:00|10247.4|10246.8|10246.4|10245.8|10248.3|10247.7|10244.8|10244.2|170
1738581900000|2025-02-03 11:25:00|10246.3|10245.7|10239.8|10239.2|10246.5|10245.9|10239.8|10239.2|223
1738582200000|2025-02-03 11:30:00|10239.7|10239.1|10243.3|10242.7|10243.4|10242.8|10236.8|10236.2|307
1738582500000|2025-02-03 11:35:00|10243.2|10242.6|10245.2|10244.6|10245.3|10244.7|10240.2|10239.6|235
1738582800000|2025-02-03 11:40:00|10244.8|10244.2|10249.5|10248.6|10249.7|10248.8|10243.4|10242.8|212
1738583100000|2025-02-03 11:45:00|10249.4|10248.5|10250.4|10249.8|10251.2|10250.3|10248.9|10248|189
1738583400000|2025-02-03 11:50:00|10250.3|10249.7|10252|10251.1|10252|10251.3|10247.8|10247.2|193
1738583700000|2025-02-03 11:55:00|10252.1|10251.2|10252.7|10252.1|10256.3|10255.4|10250.2|10249.6|358
1738584000000|2025-02-03 12:00:00|10252.5|10251.9|10252.9|10251.3|10253.2|10252.5|10252|10250.9|238
1738584300000|2025-02-03 12:05:00|10252.8|10251.4|10253|10251.5|10253.3|10251.9|10252.3|10251.1|252
1738584600000|2025-02-03 12:10:00|10252.9|10251.6|10254.7|10252.9|10255.4|10253.2|10252.9|10251.4|554
1738584900000|2025-02-03 12:15:00|10254.6|10252.8|10258.5|10254.9|10260|10256.4|10254.3|10252.2|1105
1738585200000|2025-02-03 12:20:00|10258.6|10255.1|10265|10260.3|10265.5|10261|10258.1|10254.6|772
1738585500000|2025-02-03 12:25:00|10265.1|10260.2|10274.1|10268.1|10277.8|10273.7|10264|10259.6|660
1738585800000|2025-02-03 12:30:00|10274|10268|10278|10275.9|10279|10277|10268.8|10266.3|740
1738586100000|2025-02-03 12:35:00|10278.3|10276.3|10273.5|10271.8|10279.7|10276.9|10271.7|10269.8|519
1738586400000|2025-02-03 12:40:00|10273.6|10271.7|10269.5|10267.7|10274.2|10272.2|10267.3|10265.3|470
1738586700000|2025-02-03 12:45:00|10269.3|10267.5|10268.6|10266.6|10270.2|10268.2|10268.1|10265.5|315
1738587000000|2025-02-03 12:50:00|10268.7|10266.5|10261|10258.1|10269.3|10267.3|10260.7|10257.8|625
1738587300000|2025-02-03 12:55:00|10260.7|10258.3|10258.6|10256.7|10261|10258.6|10254.5|10252.2|963
1738587600000|2025-02-03 13:00:00|10258.3|10256.6|10275.9|10273.6|10279.4|10276.8|10258.3|10256.5|1052
1738587900000|2025-02-03 13:05:00|10276.3|10273.3|10275|10273.1|10290.4|10285.3|10271.1|10269.1|1408
1738588200000|2025-02-03 13:10:00|10274.8|10273|10278.7|10276.8|10279.7|10277.6|10269.7|10267.7|693
1738588500000|2025-02-03 13:15:00|10278.8|10277|10275.7|10273.8|10283|10280.4|10274.1|10272|602
1738588800000|2025-02-03 13:20:00|10275.2|10273.3|10273.7|10271.9|10279.5|10277.5|10271.9|10270|645
1738589100000|2025-02-03 13:25:00|10273.8|10272|10271.6|10269|10274.1|10272.3|10270.2|10268.5|535
1738589400000|2025-02-03 13:30:00|10271.5|10268.8|10269.4|10268.8|10273|10270.5|10266.6|10265.7|479
1738589700000|2025-02-03 13:35:00|10269.3|10268.7|10266.3|10265.7|10269.3|10268.7|10264.9|10264.3|408
1738590000000|2025-02-03 13:40:00|10266.4|10265.8|10262.2|10261.6|10266.8|10266.2|10259.9|10259.3|397
1738590300000|2025-02-03 13:45:00|10262.1|10261.5|10263.2|10262.6|10265.7|10265.1|10260.5|10259.7|370
1738590600000|2025-02-03 13:50:00|10263|10262.4|10264.1|10263.5|10265.3|10264.7|10260.8|10260.2|315
1738590900000|2025-02-03 13:55:00|10264|10263.4|10264.2|10263.6|10265|10264.4|10260.5|10259.9|393
1738591200000|2025-02-03 14:00:00|10263.9|10263.3|10254.1|10253.5|10264.6|10264|10253.6|10253|420
1738591500000|2025-02-03 14:05:00|10253.9|10253.3|10256|10255.4|10256.7|10256.1|10252.9|10252.3|397
1738591800000|2025-02-03 14:10:00|10256.1|10255.5|10261.8|10261.2|10261.9|10261.3|10252.4|10251.8|506
1738592100000|2025-02-03 14:15:00|10262.1|10261.5|10262.1|10261.5|10266.4|10265.5|10261.9|10261|419
1738592400000|2025-02-03 14:20:00|10262|10261.4|10263.4|10262.5|10263.7|10262.8|10255.8|10255.2|408
1738592700000|2025-02-03 14:25:00|10263.5|10262.6|10260.9|10260|10264.7|10263.6|10259.6|10259|405
1738593000000|2025-02-03 14:30:00|10261|10260.1|10262|10261.4|10262.5|10261.9|10256.2|10255.3|627
1738593300000|2025-02-03 14:35:00|10262.1|10261.5|10258.3|10257.7|10264.4|10263.8|10253.6|10253|590
1738593600000|2025-02-03 14:40:00|10258.5|10257.9|10260.4|10258.2|10261.1|10260.3|10256|10255.4|395
1738593900000|2025-02-03 14:45:00|10260.5|10257.9|10249.8|10249.2|10261|10259|10248.6|10247.7|565
1738594200000|2025-02-03 14:50:00|10250|10249.1|10250.6|10250|10253.3|10252.4|10248.8|10248.2|573
1738594500000|2025-02-03 14:55:00|10250.7|10250.1|10253.4|10248.5|10254.1|10251.8|10247.5|10246.9|512
1738594800000|2025-02-03 15:00:00|10251.7|10245.7|10246.1|10245.2|10251.7|10249.2|10245.7|10242.5|1054
1738595100000|2025-02-03 15:05:00|10246.4|10245.3|10254.4|10253.5|10257.8|10256.9|10244.7|10242.3|957
1738595400000|2025-02-03 15:10:00|10254.2|10253.3|10255.4|10254.8|10260.2|10259.3|10254.1|10253.2|804
1738595700000|2025-02-03 15:15:00|10255.7|10255.1|10257.9|10257.3|10261.1|10260.2|10254.5|10253.9|686
1738596000000|2025-02-03 15:20:00|10258.3|10257.4|10314.3|10312|10322.3|10320.1|10254.5|10253.6|1768
1738596300000|2025-02-03 15:25:00|10315.2|10312.9|10302.4|10301.5|10317.7|10314.2|10293|10292.1|1933
1738596600000|2025-02-03 15:30:00|10302.8|10301.9|10314.5|10313.6|10318.1|10316.9|10298.2|10297.2|1719
1738596900000|2025-02-03 15:35:00|10314.4|10313.5|10307.1|10306.2|10323.3|10322.4|10305|10304.1|1329
1738597200000|2025-02-03 15:40:00|10307.5|10306.6|10328.4|10327.5|10336.8|10334.6|10299.5|10298.6|1599
1738597500000|2025-02-03 15:45:00|10328.3|10327.4|10314.6|10313.7|10328.7|10327.8|10308.9|10308|1228
1738597800000|2025-02-03 15:50:00|10315.3|10314.4|10315.4|10314.5|10326|10325.1|10313.5|10312.6|1263
1738598100000|2025-02-03 15:55:00|10314.9|10314|10316.7|10315.8|10319.8|10318.9|10311.5|10310.6|945
1738598400000|2025-02-03 16:00:00|10317|10316.1|10310.8|10309.9|10322.1|10321.2|10296|10291.6|1374
1738598700000|2025-02-03 16:05:00|10311.3|10310.4|10306|10305.1|10313.9|10312.1|10299|10298.1|1459
1738599000000|2025-02-03 16:10:00|10306.4|10305.5|10317.8|10316.9|10319|10318.1|10306.4|10305.5|1038
1738599300000|2025-02-03 16:15:00|10317.9|10317|10319.1|10318.2|10321.7|10320.8|10316.4|10315.2|658
1738599600000|2025-02-03 16:20:00|10319.3|10318.4|10317.4|10316.5|10320.2|10319.3|10310.9|10310|561
1738599900000|2025-02-03 16:25:00|10317.3|10316.4|10304.9|10304|10318.3|10317.4|10301.6|10300.7|607
1738600200000|2025-02-03 16:30:00|10304.7|10303.8|10308|10307.1|10309.3|10308.4|10302.7|10301.8|567
1738600500000|2025-02-03 16:35:00|10308.1|10307.2|10308.2|10307.6|10312.4|10311.5|10304.3|10303.6|549
1738600800000|2025-02-03 16:40:00|10308.3|10307.7|10303.9|10303.3|10310.4|10309.5|10303.2|10302.6|440
1738601100000|2025-02-03 16:45:00|10304|10303.4|10295.5|10294.6|10305.6|10305|10293.8|10292.9|449
1738601400000|2025-02-03 16:50:00|10295.3|10294.4|10297.1|10296.2|10301|10300.1|10294.3|10293.4|642
1738601700000|2025-02-03 16:55:00|10297|10296.1|10276.5|10275.6|10300.3|10296.6|10273.4|10272.1|1254
1738602000000|2025-02-03 17:00:00|10276.6|10275.7|10283.3|10282.4|10286.8|10285.9|10272.1|10271.1|1016
1738602300000|2025-02-03 17:05:00|10283.7|10282.8|10283.4|10282.5|10286.8|10285.9|10279.7|10278.8|568
1738602600000|2025-02-03 17:10:00|10283.2|10282.3|10283.6|10282.4|10289.2|10288.1|10281.3|10280.4|548
1738602900000|2025-02-03 17:15:00|10283.5|10282.3|10280.5|10279.6|10284.2|10283.3|10279.6|10278.7|382
1738603200000|2025-02-03 17:20:00|10280.6|10279.7|10284.4|10283.5|10284.7|10284|10277.4|10276.5|430
1738603500000|2025-02-03 17:25:00|10284.5|10283.6|10286.3|10285.4|10288|10287.1|10283.1|10282.2|454
1738603800000|2025-02-03 17:30:00|10286|10285.1|10286.8|10285.9|10289.7|10288.8|10285.1|10284.2|428
1738604100000|2025-02-03 17:35:00|10286.4|10285.8|10283.7|10283.1|10288.5|10287.8|10283.2|10282.4|337
1738604400000|2025-02-03 17:40:00|10283.3|10282.7|10284.7|10284.1|10287|10286.4|10281.5|10280.7|360
1738604700000|2025-02-03 17:45:00|10285|10284.4|10284.8|10284.2|10285.9|10285.3|10282.1|10281.5|324
1738605000000|2025-02-03 17:50:00|10284.9|10284.3|10287.8|10286.9|10290|10289.3|10284.8|10284.2|329
1738605300000|2025-02-03 17:55:00|10288.2|10287.6|10280.4|10279.1|10305.5|10300.3|10272.6|10268.9|1642
1738605600000|2025-02-03 18:00:00|10280|10278.7|10282.7|10281.8|10286.9|10285|10270.8|10268.9|978
1738605900000|2025-02-03 18:05:00|10282.2|10281.3|10277.7|10276.8|10286.2|10285.3|10276.1|10275.2|690
1738606200000|2025-02-03 18:10:00|10278|10276.4|10283.3|10282.4|10288.8|10287.1|10276|10275.1|450
1738606500000|2025-02-03 18:15:00|10283.4|10282.5|10284.7|10283.8|10287.2|10286.3|10282.6|10281.7|329
1738606800000|2025-02-03 18:20:00|10284.8|10283.9|10283.2|10282.3|10287.8|10286.9|10281.5|10280.6|316
1738607100000|2025-02-03 18:25:00|10283.3|10282.4|10280|10279.4|10284.7|10284|10279.1|10278.4|354
1738607400000|2025-02-03 18:30:00|10280.2|10279.3|10279.5|10278.9|10282.3|10281.7|10276.8|10276.2|355
1738607700000|2025-02-03 18:35:00|10279.4|10278.8|10278.7|10278.1|10280.6|10280|10275.9|10275.3|347
1738608000000|2025-02-03 18:40:00|10278.6|10278|10277.8|10276.9|10278.6|10278|10274.3|10273.4|267
1738608300000|2025-02-03 18:45:00|10277.6|10276.7|10278.1|10277.2|10280.1|10279.2|10275.1|10274.4|299
1738608600000|2025-02-03 18:50:00|10277.9|10277|10278.6|10278|10278.8|10278.2|10276.1|10275.5|199
1738608900000|2025-02-03 18:55:00|10278.5|10277.9|10278.8|10278.2|10280.5|10279.9|10277.1|10276.5|207
1738609200000|2025-02-03 19:00:00|10278.9|10278.3|10283.7|10283.1|10284.6|10284|10278.9|10278.3|288
1738609500000|2025-02-03 19:05:00|10283.6|10283|10283.6|10283|10286|10285.4|10282.7|10282.1|182
1738609800000|2025-02-03 19:10:00|10283.7|10282.8|10291.3|10290.4|10291.4|10290.8|10283|10282.1|205
1738610100000|2025-02-03 19:15:00|10291|10290.3|10292.3|10291.7|10293.7|10293.1|10290.4|10289.6|213
1738610400000|2025-02-03 19:20:00|10292.4|10291.8|10296.6|10296|10297.5|10296.9|10292.2|10291.6|242
1738610700000|2025-02-03 19:25:00|10296.7|10295.8|10292.9|10292.3|10296.7|10296|10292.7|10292.1|257
1738611000000|2025-02-03 19:30:00|10292.8|10292.2|10288|10287.4|10294.4|10293.8|10287.9|10287.3|247
1738611300000|2025-02-03 19:35:00|10287.9|10287.3|10288|10287.4|10289.1|10288.5|10286.5|10285.9|214
1738611600000|2025-02-03 19:40:00|10288.6|10288|10287.5|10286.9|10288.9|10288.3|10286.5|10285.9|185
1738611900000|2025-02-03 19:45:00|10286.7|10286.1|10287.4|10286.2|10289|10288.4|10286.1|10285.2|217
1738612200000|2025-02-03 19:50:00|10287.3|10286.1|10289.7|10289.1|10290.7|10289.8|10287.1|10286|158
1738612500000|2025-02-03 19:55:00|10289.8|10289.2|10285|10284.4|10289.9|10289.3|10283.7|10283.1|220
1738612800000|2025-02-03 20:00:00|10285.3|10284.7|10287.6|10287|10287.9|10287.3|10283.1|10282.5|182
1738613100000|2025-02-03 20:05:00|10287.4|10286.8|10290.6|10289.7|10290.7|10289.8|10287.1|10286.4|109
1738613400000|2025-02-03 20:10:00|10290.3|10289.5|10292.1|10291.5|10293.5|10292.9|10289.4|10288.8|199
1738613700000|2025-02-03 20:15:00|10292.2|10291.6|10295.8|10294.9|10295.9|10295|10292.2|10291.6|132
1738614000000|2025-02-03 20:20:00|10295.9|10295|10296.9|10296.3|10297.1|10296.3|10295.5|10294.2|201
1738614300000|2025-02-03 20:25:00|10296.8|10296.2|10295.8|10295.2|10296.8|10296.2|10294.3|10293.6|233
1738614600000|2025-02-03 20:30:00|10295.7|10295.1|10295.9|10295.3|10297.5|10296.5|10295.3|10294.2|232
1738614900000|2025-02-03 20:35:00|10295.8|10295.2|10297|10296.4|10299.6|10299|10295.1|10294.5|162
1738615200000|2025-02-03 20:40:00|10297.1|10296.5|10297|10296.4|10298.5|10297.8|10295.7|10295|215
1738615500000|2025-02-03 20:45:00|10297.1|10296.5|10296.8|10296.2|10298.4|10297.8|10295.4|10294.8|166
1738615800000|2025-02-03 20:50:00|10296.9|10296.3|10294.8|10294.2|10299.5|10298.4|10294.3|10293.7|290
1738616100000|2025-02-03 20:55:00|10294.6|10294|10295.9|10295.3|10297|10296.4|10293.6|10293|195
1738616400000|2025-02-03 21:00:00|10295.7|10294.8|10294.4|10293.8|10296.2|10295.6|10294|10293.1|207
1738616700000|2025-02-03 21:05:00|10294.8|10294.2|10294.6|10294|10295|10294.2|10294|10293.2|80
1738617000000|2025-02-03 21:10:00|10294.8|10294.2|10294.1|10293.5|10295.4|10294.8|10293.2|10292.5|130
1738617300000|2025-02-03 21:15:00|10294|10293.4|10300.1|10299.5|10304.8|10303.9|10293.9|10293.2|220
1738617600000|2025-02-03 21:20:00|10300.3|10299.7|10304|10303.1|10312.8|10311.4|10299.9|10298.7|736
1738617900000|2025-02-03 21:25:00|10304.3|10303.4|10308.2|10307.3|10308.3|10307.4|10303.1|10302.2|259
1738618200000|2025-02-03 21:30:00|10308.1|10307.2|10311.5|10310.6|10311.5|10310.6|10307.1|10305.8|172
1738618500000|2025-02-03 21:35:00|10311.8|10310.4|10336.3|10334.9|10337.5|10335.9|10310.6|10309.5|1209
1738618800000|2025-02-03 21:40:00|10336.4|10335.5|10339.3|10337.6|10350.5|10349.1|10333.3|10332|876
1738619100000|2025-02-03 21:45:00|10339.4|10337.7|10343|10341.4|10350.8|10349.1|10337.8|10336.5|817
1738619400000|2025-02-03 21:50:00|10343.1|10341.5|10335.4|10333.7|10347.1|10345.6|10333|10331.3|439
1738619700000|2025-02-03 21:55:00|10335.7|10333.4|10347.6|10341|10347.6|10341.3|10335.7|10333.4|411
1738620000000|2025-02-03 22:00:00|10347.7|10341.1|10340.9|10334.3|10347.7|10341.1|10340.9|10334.3|10
1738620300000|2025-02-03 22:05:00|10337.7|10331.1|10338.7|10332.1|10339.2|10332.6|10337.2|10330.6|217
1738620600000|2025-02-03 22:10:00|10338.2|10331.6|10337.7|10331.1|10339.1|10332.5|10337.5|10330.9|294
1738620900000|2025-02-03 22:15:00|10337.8|10331.2|10339.1|10332.5|10339.8|10333.2|10337.7|10331.1|50
1738621200000|2025-02-03 22:20:00|10341.7|10335.1|10346.1|10339.5|10356.3|10349.7|10337.8|10331.2|534
1738621500000|2025-02-03 22:25:00|10349.4|10342.8|10349.2|10344.3|10353|10346.4|10342.8|10336.2|456
1738621800000|2025-02-03 22:30:00|10349.3|10344.2|10347.4|10340.8|10349.4|10344.3|10346.5|10339.9|50
1738622100000|2025-02-03 22:35:00|10347.3|10340.7|10347|10340.6|10347.3|10340.8|10346.3|10340.4|34
1738622400000|2025-02-03 22:40:00|10347.1|10340.5|10346.6|10340|10347.1|10340.6|10346.3|10339.7|24
1738622700000|2025-02-03 22:45:00|10346.7|10340.1|10346.7|10341.1|10347.2|10341.1|10346.5|10340.1|19
1738623000000|2025-02-03 22:50:00|10346.6|10341.2|10346.5|10341.3|10346.7|10341.4|10346.4|10341.1|25
1738623300000|2025-02-03 22:55:00|10346.4|10341.2|10345.7|10339.8|10346.6|10341.5|10344|10339.1|34
1738623600000|2025-02-03 23:00:00|10345.9|10339.7|10344.5|10342|10347.1|10342.7|10342.6|10339.3|318
1738623900000|2025-02-03 23:05:00|10344.2|10342.3|10350|10347.3|10353.9|10349.1|10344|10342.1|520
1738624200000|2025-02-03 23:10:00|10350.1|10347.4|10346.8|10345.2|10351.3|10350.2|10346.8|10345.1|205
1738624500000|2025-02-03 23:15:00|10346.4|10344.7|10341.7|10340.8|10346.5|10345.5|10341.5|10340.6|178
1738624800000|2025-02-03 23:20:00|10341.8|10340.6|10340|10339.1|10342.2|10341.2|10339|10338|243
1738625100000|2025-02-03 23:25:00|10340.1|10339.2|10338.9|10337.6|10340.3|10339.4|10337.3|10336.3|224
1738625400000|2025-02-03 23:30:00|10338.8|10337.7|10334.8|10333.9|10338.9|10337.7|10334.5|10333.6|238
1738625700000|2025-02-03 23:35:00|10334.9|10334|10333.6|10332.7|10335.9|10334.9|10333.1|10332.3|182
1738626000000|2025-02-03 23:40:00|10333.7|10332.8|10332.7|10331.8|10334|10333.1|10332.1|10331.2|168
1738626300000|2025-02-03 23:45:00|10332.6|10331.7|10330.6|10329.7|10333.3|10332.2|10329.2|10328.3|189
1738626600000|2025-02-03 23:50:00|10330.7|10329.8|10329.2|10328.1|10332|10331.1|10329.1|10328.1|154
1738626900000|2025-02-03 23:55:00|10329.3|10328.2|10328.6|10327.7|10329.8|10328.9|10327|10326.1|145
1738627200000|2025-02-04 00:00:00|10328.9|10328|10325.8|10324.9|10331.6|10330.7|10325.3|10324.4|232
1738627500000|2025-02-04 00:05:00|10325.7|10324.8|10323.7|10322.8|10325.8|10324.9|10322.6|10321.7|133
1738627800000|2025-02-04 00:10:00|10323.9|10323|10322.9|10322|10323.9|10323|10321.6|10320.7|134
1738628100000|2025-02-04 00:15:00|10323|10322.1|10323.3|10322.4|10325.3|10324.4|10322.8|10321.9|120
1738628400000|2025-02-04 00:20:00|10323.2|10322.3|10322.9|10322|10325.4|10324.5|10322|10321.1|126
1738628700000|2025-02-04 00:25:00|10322.8|10321.9|10323.5|10322.6|10324.7|10323.5|10322.8|10321.8|109
1738629000000|2025-02-04 00:30:00|10323.7|10322.3|10321.4|10320.8|10324|10323.3|10321.2|10320.6|123
1738629300000|2025-02-04 00:35:00|10321.7|10321.1|10319.3|10318.7|10322.9|10322.3|10318.9|10318.3|135
1738629600000|2025-02-04 00:40:00|10319.2|10318.6|10320.4|10319.5|10321.1|10320.3|10318.1|10317.2|131
1738629900000|2025-02-04 00:45:00|10319.9|10319|10317.4|10316.5|10320.8|10320.2|10317.3|10316.4|105
1738630200000|2025-02-04 00:50:00|10317.3|10316.4|10318.9|10318.3|10319.2|10318.6|10316.6|10316|202
1738630500000|2025-02-04 00:55:00|10318.8|10318.2|10318.3|10317.7|10319.8|10319.2|10317.3|10316.6|138
1738630800000|2025-02-04 01:00:00|10318.1|10317.5|10316.5|10315.6|10318.4|10317.8|10315.8|10315.1|219
1738631100000|2025-02-04 01:05:00|10316.8|10315.9|10316.5|10315.6|10318.1|10317.2|10315.9|10315.3|150
1738631400000|2025-02-04 01:10:00|10316.4|10315.8|10312.4|10311.5|10316.8|10316.2|10311.1|10310.4|289
1738631700000|2025-02-04 01:15:00|10312.7|10311.8|10311|10309.9|10315.1|10314.2|10310.8|10309.7|297
1738632000000|2025-02-04 01:20:00|10310.9|10310|10312|10310.7|10312.1|10310.7|10309.1|10308.2|239
1738632300000|2025-02-04 01:25:00|10312.1|10311.1|10316.1|10315.2|10317.2|10316.3|10312.1|10311.1|249
1738632600000|2025-02-04 01:30:00|10316.2|10315.3|10313.3|10312.4|10316.7|10315.8|10312.7|10312.1|254
1738632900000|2025-02-04 01:35:00|10313.4|10312.5|10312.7|10311.8|10314.5|10313.9|10310.4|10309.8|209
1738633200000|2025-02-04 01:40:00|10312.6|10311.7|10317.5|10316.9|10318.6|10317.7|10312.6|10311.7|205
1738633500000|2025-02-04 01:45:00|10317.4|10316.8|10319.3|10318.7|10320|10319.1|10316.9|10316.3|189
1738633800000|2025-02-04 01:50:00|10318.7|10318.1|10321.8|10321.2|10322.4|10321.5|10318.6|10318|233
1738634100000|2025-02-04 01:55:00|10322.1|10321.5|10322.4|10321.8|10323.1|10322.2|10320.7|10319.9|208
1738634400000|2025-02-04 02:00:00|10322.3|10321.7|10322|10321.1|10322.3|10321.7|10319.4|10318.8|175
1738634700000|2025-02-04 02:05:00|10321.9|10321|10323.2|10322.6|10323.4|10322.7|10321.3|10320.7|160
1738635000000|2025-02-04 02:10:00|10323.1|10322.5|10322|10321.4|10323.4|10322.6|10321.4|10320.8|165
1738635300000|2025-02-04 02:15:00|10321.8|10321.2|10318.6|10318|10321.8|10321.2|10318.4|10317.8|170
1738635600000|2025-02-04 02:20:00|10318.7|10318.1|10317.7|10317.1|10318.9|10318.3|10316.8|10316.2|147
1738635900000|2025-02-04 02:25:00|10318|10317.4|10318.5|10317.9|10319.8|10319.2|10317.5|10316.9|166
1738636200000|2025-02-04 02:30:00|10318.6|10318|10320.1|10319.5|10320.2|10319.6|10317.1|10316.5|184
1738636500000|2025-02-04 02:35:00|10320.2|10319.6|10319.2|10318.6|10320.4|10319.8|10318.1|10317.2|144
1738636800000|2025-02-04 02:40:00|10319|10318.4|10318.2|10317.6|10319.3|10318.6|10317.5|10316.6|178
1738637100000|2025-02-04 02:45:00|10318.3|10317.7|10321.2|10320.6|10322.4|10321.5|10318.3|10317.7|157
1738637400000|2025-02-04 02:50:00|10321.3|10320.7|10324|10323.4|10324.4|10323.5|10321.3|10320.7|257
1738637700000|2025-02-04 02:55:00|10323.9|10323.3|10322.5|10321.6|10324.2|10323.4|10321.9|10321|155
1738638000000|2025-02-04 03:00:00|10322.3|10321.7|10321.4|10320.5|10324.1|10323.3|10321|10320.1|185
1738638300000|2025-02-04 03:05:00|10321.5|10320.6|10323.2|10322.3|10324.5|10323.6|10320.9|10320|172
1738638600000|2025-02-04 03:10:00|10323.1|10322.2|10321.5|10320.9|10323.6|10323|10321.4|10320.7|150
1738638900000|2025-02-04 03:15:00|10321|10320.4|10319.9|10319.3|10322|10321.4|10319.8|10319.2|125
1738639200000|2025-02-04 03:20:00|10320|10319.4|10319.1|10318.2|10321.7|10320.8|10318.8|10317.9|144
1738639500000|2025-02-04 03:25:00|10319.2|10318.3|10320|10319.1|10320.9|10320.3|10319.1|10318.2|92
1738639800000|2025-02-04 03:30:00|10320.1|10319.2|10316.9|10316.3|10320.1|10319.2|10316.2|10315.5|156
1738640100000|2025-02-04 03:35:00|10316.8|10316.2|10315.9|10315|10318.1|10317.5|10315.6|10314.8|108
1738640400000|2025-02-04 03:40:00|10315.8|10314.9|10312.9|10312.3|10315.8|10314.9|10312.1|10311.4|176
1738640700000|2025-02-04 03:45:00|10313|10312.4|10313.3|10312.4|10314|10313.4|10312.7|10312.1|108
1738641000000|2025-02-04 03:50:00|10313.4|10312.5|10314.8|10314.2|10315.9|10315.3|10313.3|10312.5|167
1738641300000|2025-02-04 03:55:00|10315.3|10314.7|10315|10314.4|10316.1|10315.5|10314.2|10313.6|132
1738641600000|2025-02-04 04:00:00|10315.1|10314.5|10313.2|10312.6|10315.4|10314.8|10312.8|10312.2|94
1738641900000|2025-02-04 04:05:00|10313.3|10312.7|10311.7|10311.1|10313.6|10312.8|10311.5|10310.9|123
1738642200000|2025-02-04 04:10:00|10311.8|10311.2|10314.6|10313.7|10314.6|10313.7|10311.7|10311|125
1738642500000|2025-02-04 04:15:00|10314.7|10313.8|10313.4|10312.8|10315|10314.1|10313.1|10312.5|128
1738642800000|2025-02-04 04:20:00|10313.3|10312.7|10314.8|10313.9|10314.9|10313.9|10312.9|10312|181
1738643100000|2025-02-04 04:25:00|10315.5|10314.6|10314.3|10313.4|10315.6|10314.7|10313.2|10312.3|148
1738643400000|2025-02-04 04:30:00|10314.2|10313.3|10312.3|10311.7|10314.4|10313.5|10311.7|10311.1|55
1738643700000|2025-02-04 04:35:00|10312.4|10311.8|10311.1|10310.5|10313.6|10313|10311|10310.4|86
1738644000000|2025-02-04 04:40:00|10310.9|10310.3|10313.7|10313.1|10313.7|10313.1|10310.6|10310|100
1738644300000|2025-02-04 04:45:00|10313.6|10313|10310.9|10310|10313.7|10313.1|10310.9|10310|160
1738644600000|2025-02-04 04:50:00|10310.7|10309.8|10308.6|10307.7|10311.5|10310.6|10307|10306.1|149
1738644900000|2025-02-04 04:55:00|10308.9|10308|10306.6|10305.7|10308.9|10308|10306.5|10305.6|164
1738645200000|2025-02-04 05:00:00|10306.5|10305.6|10298.5|10297.6|10306.7|10305.6|10295.6|10294.5|716
1738645500000|2025-02-04 05:05:00|10298.6|10297.7|10283.6|10282.7|10298.6|10297.7|10278.2|10277.1|1091
1738645800000|2025-02-04 05:10:00|10283.5|10282.6|10279.7|10278.8|10283.9|10283|10272.6|10271.7|730
1738646100000|2025-02-04 05:15:00|10279.5|10278.6|10282.3|10281.4|10284.2|10283|10276.8|10275.9|649
1738646400000|2025-02-04 05:20:00|10282.2|10281.2|10281.6|10280.3|10282.4|10281.4|10277.2|10276.3|552
1738646700000|2025-02-04 05:25:00|10281.5|10280.2|10286.7|10285.8|10287.5|10286.6|10279.7|10278.8|473
1738647000000|2025-02-04 05:30:00|10286.8|10285.9|10290.9|10290|10292.3|10291.4|10286.2|10285.3|295
1738647300000|2025-02-04 05:35:00|10291|10290.1|10293.5|10292.6|10294|10293|10290.5|10289.6|267
1738647600000|2025-02-04 05:40:00|10293.6|10292.7|10293.8|10292.9|10294.8|10293.9|10292.1|10291.2|236
1738647900000|2025-02-04 05:45:00|10294.1|10293.2|10294.9|10294.3|10294.9|10294.3|10292.1|10291.2|200
1738648200000|2025-02-04 05:50:00|10295.5|10294.9|10296|10295.1|10298|10297.1|10295.5|10294.6|241
1738648500000|2025-02-04 05:55:00|10295.9|10295|10293.5|10292.9|10295.9|10295.1|10292.7|10291.8|207
1738648800000|2025-02-04 06:00:00|10293.6|10293|10296.4|10295.5|10298.3|10297.7|10293|10292.1|198
1738649100000|2025-02-04 06:05:00|10296.2|10295.3|10297|10296.1|10298|10297.1|10294.2|10293.6|157
1738649400000|2025-02-04 06:10:00|10297.1|10296.5|10297.2|10296.6|10298|10297.4|10295.8|10294.9|216
1738649700000|2025-02-04 06:15:00|10297.1|10296.5|10296.1|10295.5|10297.8|10297.2|10294.5|10293.9|172
1738650000000|2025-02-04 06:20:00|10296|10295.4|10296|10295.4|10297.7|10297|10294.7|10294.1|153
1738650300000|2025-02-04 06:25:00|10296.5|10295.6|10295.6|10294.7|10298.1|10297.5|10294.9|10294|178
1738650600000|2025-02-04 06:30:00|10295.5|10294.6|10295.7|10295.1|10296.4|10295.8|10292.8|10292|184
1738650900000|2025-02-04 06:35:00|10295.6|10295|10295.4|10294.8|10297.3|10296.5|10293.5|10292.9|156
1738651200000|2025-02-04 06:40:00|10295.3|10294.7|10295|10294.4|10296.7|10296.1|10294|10293.1|137
1738651500000|2025-02-04 06:45:00|10294.9|10294.3|10297.2|10296.6|10298.8|10298.2|10294.8|10294.2|173
1738651800000|2025-02-04 06:50:00|10297.3|10296.7|10302.3|10301.7|10304.2|10303.5|10296.7|10296.1|192
1738652100000|2025-02-04 06:55:00|10302.2|10301.6|10307|10306.4|10308|10307.4|10301.6|10301|195
1738652400000|2025-02-04 07:00:00|10306.9|10306.3|10301.7|10301.1|10306.9|10306.3|10301.7|10301.1|304
1738652700000|2025-02-04 07:05:00|10302|10301.4|10301.7|10301.1|10303.1|10302.5|10300.3|10299.7|208
1738653000000|2025-02-04 07:10:00|10301.5|10300.9|10305.3|10304.7|10307.3|10306.7|10300.8|10300.2|201
1738653300000|2025-02-04 07:15:00|10305.4|10304.8|10308.9|10308.3|10309.1|10308.4|10304.9|10304.3|135
1738653600000|2025-02-04 07:20:00|10308.7|10308.1|10307.5|10306.9|10309.2|10308.5|10305.9|10305.3|197
1738653900000|2025-02-04 07:25:00|10306.9|10306.3|10307.2|10306.6|10308.7|10308.1|10305.2|10304.6|230
1738654200000|2025-02-04 07:30:00|10307.3|10306.7|10308.6|10308|10309|10308.4|10307.1|10306.5|203
1738654500000|2025-02-04 07:35:00|10308.7|10308.1|10313.3|10312.4|10313.5|10312.6|10307.1|10306.5|255
1738654800000|2025-02-04 07:40:00|10313.4|10312.5|10316.4|10315.5|10317.3|10316.7|10311.9|10311.2|246
1738655100000|2025-02-04 07:45:00|10316.2|10315.6|10316.7|10316.1|10317.3|10316.7|10313.9|10313.3|246
1738655400000|2025-02-04 07:50:00|10316.8|10315.9|10312.4|10311.8|10317.6|10317|10311.5|10310.6|235
1738655700000|2025-02-04 07:55:00|10312.3|10311.7|10311.9|10311|10313.2|10312.6|10310.6|10309.7|264
1738656000000|2025-02-04 08:00:00|10312|10311.1|10312|10311.1|10317.2|10316.3|10310.4|10309.8|590
1738656300000|2025-02-04 08:05:00|10311.6|10310.7|10316|10315.1|10319.4|10318.5|10309.3|10308.7|505
1738656600000|2025-02-04 08:10:00|10315.8|10315.2|10320.2|10319.6|10320.2|10319.6|10312|10311.1|436
1738656900000|2025-02-04 08:15:00|10320.3|10319.7|10322.8|10322.2|10323.8|10323.2|10318.8|10318.2|437
1738657200000|2025-02-04 08:20:00|10322.9|10322.3|10327.3|10326.7|10333.8|10333|10319.7|10319.1|664
1738657500000|2025-02-04 08:25:00|10327|10326.4|10332.1|10331.5|10332.7|10332.1|10325.9|10325.3|523
1738657800000|2025-02-04 08:30:00|10332|10331.4|10329.9|10329.3|10332|10331.4|10327.6|10327|435
1738658100000|2025-02-04 08:35:00|10330|10329.4|10328.3|10327.4|10330.2|10329.6|10324|10323.4|452
1738658400000|2025-02-04 08:40:00|10328.2|10327.3|10330.7|10329.8|10332.2|10331.3|10327.3|10326.7|312
1738658700000|2025-02-04 08:45:00|10330.6|10329.7|10325.9|10325.3|10330.6|10329.7|10325.5|10324.9|373
1738659000000|2025-02-04 08:50:00|10325.3|10324.7|10330.5|10329.9|10331.7|10331|10323.9|10323.3|387
1738659300000|2025-02-04 08:55:00|10330.4|10329.8|10334.9|10334|10335.8|10335.2|10328.8|10328.2|335
1738659600000|2025-02-04 09:00:00|10334.6|10334.6|10337.6|10337|10338.5|10337.8|10332.7|10332|394
1738659900000|2025-02-04 09:05:00|10337.5|10336.9|10341|10340.4|10341.7|10340.9|10337.4|10336.7|278
1738660200000|2025-02-04 09:10:00|10341.2|10340.6|10342.6|10341.7|10345.5|10344.9|10341.2|10340.4|345
1738660500000|2025-02-04 09:15:00|10342.5|10341.6|10344.9|10344.3|10345.3|10344.7|10341.2|10340.3|262
1738660800000|2025-02-04 09:20:00|10345|10344.1|10344.9|10344.3|10346.1|10345.5|10344.3|10343.6|195
1738661100000|2025-02-04 09:25:00|10345.4|10344.8|10347.7|10347.1|10348|10347.4|10342.9|10342.3|239
1738661400000|2025-02-04 09:30:00|10347.5|10346.9|10346.7|10346.1|10348|10347.4|10344.3|10343.7|200
1738661700000|2025-02-04 09:35:00|10346.9|10346.3|10348.4|10347.8|10349.8|10349.2|10346.4|10345.5|311
1738662000000|2025-02-04 09:40:00|10348|10347.4|10342.8|10342.2|10348|10347.4|10341.8|10341|280
1738662300000|2025-02-04 09:45:00|10342.9|10342.3|10342.1|10341.2|10346.4|10345.8|10341.4|10340.6|210
1738662600000|2025-02-04 09:50:00|10341|10340.1|10341.6|10341|10341.7|10341.1|10339.6|10338.7|298
1738662900000|2025-02-04 09:55:00|10341.7|10341.1|10339|10338.1|10345|10344.2|10338.7|10337.8|310
1738663200000|2025-02-04 10:00:00|10338.8|10337.9|10341.6|10341|10342.5|10341.9|10337.1|10336.2|271
1738663500000|2025-02-04 10:05:00|10341.5|10340.9|10340.9|10340.3|10343.1|10342.5|10340.1|10339.5|189
1738663800000|2025-02-04 10:10:00|10340.8|10340.2|10342.1|10341.5|10343.7|10343.1|10340.8|10340.2|154
1738664100000|2025-02-04 10:15:00|10341.8|10341.2|10338.2|10337.6|10341.8|10341.2|10338.2|10337.3|168
1738664400000|2025-02-04 10:20:00|10338.3|10337.7|10341|10340.4|10341.8|10341.2|10338.2|10337.6|168
1738664700000|2025-02-04 10:25:00|10340.8|10340.2|10336.3|10335.7|10341.9|10341.3|10335.6|10335|174
1738665000000|2025-02-04 10:30:00|10336.2|10335.6|10329.7|10329.1|10336.2|10335.6|10328.9|10328.3|231
1738665300000|2025-02-04 10:35:00|10329.3|10328.7|10327.6|10327|10331.3|10330.7|10326|10325.4|202
1738665600000|2025-02-04 10:40:00|10328.1|10327.5|10330.8|10329.9|10330.8|10329.9|10325.8|10325|208
1738665900000|2025-02-04 10:45:00|10330.6|10330|10331.3|10330.7|10332.2|10331.5|10329.3|10328.7|151
1738666200000|2025-02-04 10:50:00|10331.2|10330.6|10334.4|10333.8|10334.5|10333.8|10331.2|10330.6|130
1738666500000|2025-02-04 10:55:00|10334.1|10333.5|10335.4|10334.8|10336.3|10335.7|10332.4|10331.8|169
1738666800000|2025-02-04 11:00:00|10335.5|10334.9|10329.5|10328.9|10335.6|10335|10329.5|10328.9|193
1738667100000|2025-02-04 11:05:00|10329.1|10328.5|10328|10327.1|10330.7|10330.1|10327.3|10326.7|212
1738667400000|2025-02-04 11:10:00|10327.9|10327|10326.2|10325.6|10328.2|10327.6|10325.2|10324.6|143
1738667700000|2025-02-04 11:15:00|10325.5|10324.9|10324.8|10324.2|10327.7|10327.1|10324.5|10323.8|135
1738668000000|2025-02-04 11:20:00|10324.7|10324.1|10325.1|10324.5|10326.1|10325.4|10323.4|10322.8|139
1738668300000|2025-02-04 11:25:00|10325|10324.4|10325.4|10324.5|10327.9|10327.3|10324.1|10323.4|163
1738668600000|2025-02-04 11:30:00|10324.2|10323.6|10325.9|10325.3|10325.9|10325.3|10322.7|10322.1|182
1738668900000|2025-02-04 11:35:00|10325.8|10325.2|10325.7|10325.1|10327.3|10326.7|10325.2|10324.6|125
1738669200000|2025-02-04 11:40:00|10325.6|10325|10326.4|10325.8|10327.2|10326.6|10325.3|10324.7|123
1738669500000|2025-02-04 11:45:00|10326.3|10325.7|10325.6|10324.7|10327.5|10326.9|10322.9|10322.1|176
1738669800000|2025-02-04 11:50:00|10325|10324.4|10324.8|10324.2|10327.8|10327.2|10324.4|10323.5|155
1738670100000|2025-02-04 11:55:00|10324.7|10324.1|10322.5|10321.9|10324.7|10324.1|10322.3|10321.7|207
1738670400000|2025-02-04 12:00:00|10322.7|10321.8|10321.3|10320.7|10323.7|10322.9|10320.8|10320.2|285
1738670700000|2025-02-04 12:05:00|10321.4|10320.8|10321|10320.4|10323|10322.4|10320.7|10320.1|170
1738671000000|2025-02-04 12:10:00|10320.9|10320.3|10321.3|10320.7|10324.2|10323.6|10320.9|10320.3|170
1738671300000|2025-02-04 12:15:00|10321.2|10320.6|10325.1|10324.2|10325.1|10324.2|10320.8|10320.2|164
1738671600000|2025-02-04 12:20:00|10325.2|10324.3|10324.9|10324.3|10325.6|10324.8|10321.8|10321|186
1738671900000|2025-02-04 12:25:00|10325|10324.4|10325.3|10324.7|10326|10325.1|10323.6|10323|199
1738672200000|2025-02-04 12:30:00|10325.5|10324.6|10326.8|10326.2|10326.8|10326.2|10323.2|10322.4|203
1738672500000|2025-02-04 12:35:00|10327.1|10326.5|10327|10326.1|10328.5|10327.9|10326.3|10325.5|159
1738672800000|2025-02-04 12:40:00|10326.7|10325.8|10326.6|10325.7|10327.6|10326.7|10324.1|10323.2|145
1738673100000|2025-02-04 12:45:00|10326.7|10325.8|10326.9|10326|10327.2|10326.6|10324.6|10324|205
1738673400000|2025-02-04 12:50:00|10327|10326.1|10327.9|10327.3|10328.7|10327.8|10326.2|10325.6|190
1738673700000|2025-02-04 12:55:00|10327.8|10327.2|10325.8|10324.9|10328.1|10327.2|10325.5|10324.7|215
1738674000000|2025-02-04 13:00:00|10325.7|10324.8|10332.8|10332.2|10332.9|10332.3|10324.3|10323.4|313
1738674300000|2025-02-04 13:05:00|10332.6|10332|10335.8|10335.2|10336.3|10335.5|10331.6|10331|211
1738674600000|2025-02-04 13:10:00|10335.4|10334.8|10336.6|10335.7|10339|10338.4|10334.5|10333.9|253
1738674900000|2025-02-04 13:15:00|10336.3|10335.4|10337.4|10336.8|10339.9|10339.1|10334.7|10334|201
1738675200000|2025-02-04 13:20:00|10336.8|10336.2|10333|10332.1|10337.3|10336.7|10332.4|10331.5|315
1738675500000|2025-02-04 13:25:00|10333.1|10332.2|10334.2|10333.6|10335|10334.3|10332.2|10331.6|245
1738675800000|2025-02-04 13:30:00|10334.3|10333.4|10333.9|10333.3|10335.8|10335.1|10330.4|10329.5|291
1738676100000|2025-02-04 13:35:00|10334.1|10333.5|10332.5|10331.6|10334.9|10334.1|10331.8|10330.9|234
1738676400000|2025-02-04 13:40:00|10332.3|10331.4|10337.6|10336.7|10337.7|10336.9|10330.3|10329.6|253
1738676700000|2025-02-04 13:45:00|10337.7|10336.8|10335.1|10334.5|10337.7|10336.8|10332.3|10331.7|291
1738677000000|2025-02-04 13:50:00|10335.2|10334.6|10338.1|10337.5|10339.7|10339.1|10334.7|10334.1|263
1738677300000|2025-02-04 13:55:00|10338|10337.4|10340.8|10340.2|10340.9|10340.3|10336|10335.4|407
1738677600000|2025-02-04 14:00:00|10340.9|10340.3|10344.3|10343.7|10345.9|10345.3|10340.5|10339.9|434
1738677900000|2025-02-04 14:05:00|10344|10343.4|10353.1|10352.5|10353.5|10352.6|10344|10343.4|381
1738678200000|2025-02-04 14:10:00|10352.8|10352.2|10353.8|10353.2|10356.4|10355.5|10350.4|10349.5|332
1738678500000|2025-02-04 14:15:00|10353.7|10353.1|10356.4|10355.8|10359.8|10359.2|10352.8|10352.1|326
1738678800000|2025-02-04 14:20:00|10356.3|10355.7|10348.1|10347.5|10356.3|10355.7|10347.3|10346.7|377
1738679100000|2025-02-04 14:25:00|10348.2|10347.6|10350.3|10349.4|10350.5|10349.9|10346.4|10345.7|333
1738679400000|2025-02-04 14:30:00|10350.2|10349.3|10346.3|10345.4|10350.5|10349.6|10345.8|10345.2|392
1738679700000|2025-02-04 14:35:00|10346.4|10345.5|10349.2|10348.3|10349.2|10348.6|10343.9|10343.3|498
1738680000000|2025-02-04 14:40:00|10349.1|10348.2|10351.6|10351|10352.7|10351.9|10348.6|10348|435
1738680300000|2025-02-04 14:45:00|10351.5|10350.9|10356.4|10355.8|10357.2|10356.6|10349.4|10348.8|371
1738680600000|2025-02-04 14:50:00|10356.8|10356.2|10362.7|10362.1|10366.5|10365.9|10356.3|10355.7|491
1738680900000|2025-02-04 14:55:00|10363|10362.4|10362.3|10356.8|10363.3|10362.7|10358.8|10356.8|406
1738681200000|2025-02-04 15:00:00|10362.6|10356.9|10369.6|10369|10378.8|10376.5|10361.8|10355.8|1120
1738681500000|2025-02-04 15:05:00|10369.4|10368.5|10361.2|10360.6|10370.6|10370|10361|10360.1|843
1738681800000|2025-02-04 15:10:00|10361.1|10360.5|10359.2|10358.3|10370|10367.9|10358.5|10357.6|921
1738682100000|2025-02-04 15:15:00|10359.5|10358.9|10375.1|10374.2|10375.1|10374.3|10359.3|10358.7|640
1738682400000|2025-02-04 15:20:00|10374.8|10374.1|10376.2|10375.3|10377.3|10376.6|10370.6|10369.7|634
1738682700000|2025-02-04 15:25:00|10376.3|10375.4|10371.3|10370.7|10378|10377.4|10370|10369.3|582
1738683000000|2025-02-04 15:30:00|10371.2|10370.6|10375.1|10374.5|10376.2|10375.5|10369.1|10368.5|516
1738683300000|2025-02-04 15:35:00|10374.7|10374.1|10382.1|10381.5|10385.2|10384.3|10374.7|10374.1|545
1738683600000|2025-02-04 15:40:00|10382.5|10381.9|10379.9|10379|10384.7|10383.8|10378.5|10377.8|407
1738683900000|2025-02-04 15:45:00|10379.8|10378.9|10381|10380.4|10381.2|10380.6|10376.6|10375.7|366
1738684200000|2025-02-04 15:50:00|10380.7|10380.1|10385.5|10384.9|10386.3|10385.7|10379.9|10379.3|388
1738684500000|2025-02-04 15:55:00|10385.4|10384.8|10380.5|10379.9|10385.5|10384.8|10379.3|10378.7|509
1738684800000|2025-02-04 16:00:00|10380.4|10379.8|10382.8|10382.2|10384.6|10384|10379.7|10378.8|517
1738685100000|2025-02-04 16:05:00|10383|10382.4|10385.2|10384.6|10386.2|10385.6|10382.2|10381.6|418
1738685400000|2025-02-04 16:10:00|10385.4|10384.8|10376.8|10375.9|10385.9|10385.3|10376.8|10375.9|309
1738685700000|2025-02-04 16:15:00|10376.7|10375.8|10377.5|10376.9|10382|10381.4|10376.7|10375.8|306
1738686000000|2025-02-04 16:20:00|10377.1|10376.5|10376|10375.1|10379.1|10378.4|10374.1|10373.3|402
1738686300000|2025-02-04 16:25:00|10376.1|10375|10378.8|10378.2|10380.2|10379.3|10373.7|10373|375
1738686600000|2025-02-04 16:30:00|10378.9|10378.3|10375.7|10375.1|10379.5|10378.9|10375.3|10374.7|314
1738686900000|2025-02-04 16:35:00|10375.8|10374.9|10383.1|10382.2|10383.5|10382.9|10375.5|10374.7|307
1738687200000|2025-02-04 16:40:00|10383.2|10382.3|10382.7|10382.1|10385.5|10384.9|10381.7|10381.1|299
1738687500000|2025-02-04 16:45:00|10382.6|10382|10386.5|10385.9|10387.7|10387.1|10382.6|10382|238
1738687800000|2025-02-04 16:50:00|10386.7|10386.1|10381.3|10380.4|10386.7|10386.1|10381|10380.1|248
1738688100000|2025-02-04 16:55:00|10381.2|10380.3|10378.9|10378|10382.6|10381.8|10378.4|10377.5|277
1738688400000|2025-02-04 17:00:00|10378.8|10377.9|10378|10377.4|10379.3|10378.5|10375.9|10375|175
1738688700000|2025-02-04 17:05:00|10377.6|10377|10373.4|10372.5|10378.5|10377.9|10373.3|10372.1|235
1738689000000|2025-02-04 17:10:00|10373.6|10372.7|10373.2|10372.6|10375.6|10374.8|10373.2|10372.4|204
1738689300000|2025-02-04 17:15:00|10373.1|10372.5|10368.8|10368.2|10378.1|10377.5|10368.6|10367.7|657
1738689600000|2025-02-04 17:20:00|10368.9|10368.3|10371.4|10370.8|10372.9|10372.3|10366.1|10365.2|373
1738689900000|2025-02-04 17:25:00|10371.5|10370.9|10372.8|10372.2|10373.8|10373.2|10370.7|10370.1|332
1738690200000|2025-02-04 17:30:00|10372.7|10372.1|10372.6|10372|10374.1|10373.5|10366.1|10365.5|344
1738690500000|2025-02-04 17:35:00|10372.7|10372.1|10373.5|10372.6|10375.3|10374.4|10372|10371.4|312
1738690800000|2025-02-04 17:40:00|10373.3|10372.7|10373.3|10372.7|10374.8|10374.2|10372.2|10371.6|254
1738691100000|2025-02-04 17:45:00|10373.4|10372.8|10372.8|10372.2|10374.5|10373.9|10370.8|10370.2|251
1738691400000|2025-02-04 17:50:00|10373.2|10372.6|10375.4|10374.8|10376|10375.4|10372.6|10372|269
1738691700000|2025-02-04 17:55:00|10375.2|10374.6|10377.1|10376.5|10378.4|10377.8|10375.1|10374.5|265
1738692000000|2025-02-04 18:00:00|10377|10376.4|10378|10377.4|10378.1|10377.5|10374.7|10374.1|285
1738692300000|2025-02-04 18:05:00|10377.7|10377.1|10380.2|10379.3|10380.4|10379.7|10376.6|10376|197
1738692600000|2025-02-04 18:10:00|10380.3|10379.4|10380.7|10380.1|10381.3|10380.7|10379|10378.3|206
1738692900000|2025-02-04 18:15:00|10380.8|10380.2|10380.1|10379.5|10382.2|10381.6|10379.6|10379|142
1738693200000|2025-02-04 18:20:00|10380.2|10379.6|10381.6|10381|10383.8|10383.2|10380.1|10379.5|152
1738693500000|2025-02-04 18:25:00|10381.5|10380.9|10380.2|10379.6|10381.9|10381.3|10380.1|10379.4|130
1738693800000|2025-02-04 18:30:00|10380.9|10380.3|10381.9|10381.3|10383.8|10383.2|10380.5|10379.9|157
1738694100000|2025-02-04 18:35:00|10382|10381.4|10380.2|10379.6|10382.4|10381.8|10380|10379.4|140
1738694400000|2025-02-04 18:40:00|10380.3|10379.7|10385.7|10385.1|10386.6|10385.7|10380|10379.4|176
1738694700000|2025-02-04 18:45:00|10385.8|10385.2|10384.6|10384|10386.4|10385.8|10383.6|10383|155
1738695000000|2025-02-04 18:50:00|10384.7|10384.1|10384.6|10384|10385.2|10384.6|10383|10382.4|126
1738695300000|2025-02-04 18:55:00|10384.5|10383.9|10381.4|10380.8|10384.6|10384|10381.4|10380.8|153
1738695600000|2025-02-04 19:00:00|10381.8|10381.2|10382|10381.4|10382.1|10381.5|10379.3|10378.7|175
1738695900000|2025-02-04 19:05:00|10381.7|10381.1|10381.2|10380.3|10382.7|10382.1|10380.7|10380.1|103
1738696200000|2025-02-04 19:10:00|10381.3|10380.4|10381.6|10381|10382.8|10382.2|10381.1|10380.4|122
1738696500000|2025-02-04 19:15:00|10381.8|10381.2|10379.8|10379.2|10382.2|10381.6|10377.4|10376.8|164
1738696800000|2025-02-04 19:20:00|10379.7|10379.1|10381.6|10381|10382|10381.4|10379.5|10378.9|153
1738697100000|2025-02-04 19:25:00|10381.7|10381.1|10380.4|10379.8|10382.2|10381.6|10379|10378.4|185
1738697400000|2025-02-04 19:30:00|10380.5|10379.9|10384.7|10384.1|10385|10384.4|10380.5|10379.9|169
1738697700000|2025-02-04 19:35:00|10384.8|10384.2|10380.9|10380.3|10385.4|10384.8|10380.9|10380.3|121
1738698000000|2025-02-04 19:40:00|10380.7|10380.1|10381.1|10380.5|10381.7|10381.1|10379.2|10378.6|151
1738698300000|2025-02-04 19:45:00|10381.2|10380.6|10382|10381.4|10382.1|10381.5|10379.6|10379|148
1738698600000|2025-02-04 19:50:00|10381.9|10381.3|10385.1|10384.5|10385.7|10385.1|10381.4|10380.8|173
1738698900000|2025-02-04 19:55:00|10385.2|10384.6|10382.3|10381.4|10385.2|10384.6|10379.9|10378.3|299
1738699200000|2025-02-04 20:00:00|10382.4|10381.5|10381.9|10381.3|10382.8|10382.2|10379.6|10378.7|251
1738699500000|2025-02-04 20:05:00|10381.8|10381.2|10381.9|10381.3|10382.5|10381.9|10380.4|10379.8|144
1738699800000|2025-02-04 20:10:00|10382.1|10381.5|10384.5|10383.9|10384.8|10384.2|10381.7|10381.1|114
1738700100000|2025-02-04 20:15:00|10384.4|10383.8|10383.3|10382.7|10385.4|10384.8|10382.6|10382|111
1738700400000|2025-02-04 20:20:00|10383.4|10382.8|10382.1|10381.5|10383.5|10382.9|10381.1|10380.5|83
1738700700000|2025-02-04 20:25:00|10382.6|10382|10383.4|10382.8|10383.8|10383.2|10382.2|10381.6|117
1738701000000|2025-02-04 20:30:00|10383.3|10382.7|10381.6|10381|10383.5|10382.9|10381.6|10380.9|132
1738701300000|2025-02-04 20:35:00|10381.5|10380.9|10382.7|10381.8|10383|10382.4|10381.4|10380.7|96
1738701600000|2025-02-04 20:40:00|10382.6|10381.7|10383.2|10382.3|10383.5|10382.6|10381.8|10381.1|113
1738701900000|2025-02-04 20:45:00|10383.1|10382.5|10382.9|10382.3|10383.6|10383|10382.1|10381.5|106
1738702200000|2025-02-04 20:50:00|10382.8|10382.2|10384.9|10384.3|10385.6|10385|10382.5|10381.8|160
1738702500000|2025-02-04 20:55:00|10385.1|10384.5|10385.7|10385.1|10386.2|10385.6|10384.9|10384.3|163
1738702800000|2025-02-04 21:00:00|10386|10385.4|10384.6|10383.7|10388.2|10387.3|10384.3|10383.5|124
1738703100000|2025-02-04 21:05:00|10383.9|10383|10384.2|10383.3|10384.3|10383.4|10382.6|10381.7|48
1738703400000|2025-02-04 21:10:00|10384.1|10383.2|10383.6|10382.7|10384.1|10383.5|10383.1|10382.2|88
1738703700000|2025-02-04 21:15:00|10383.5|10382.6|10381.5|10380.6|10383.7|10382.8|10381.4|10380.5|29
1738704000000|2025-02-04 21:20:00|10381.4|10380.5|10379.5|10378.6|10381.9|10381|10378.9|10378|56
1738704300000|2025-02-04 21:25:00|10379.6|10378.7|10379|10378.4|10380|10379.1|10378.6|10377.7|97
1738704600000|2025-02-04 21:30:00|10379.2|10378.6|10380.1|10379.2|10380.2|10379.3|10378.7|10377.8|40
1738704900000|2025-02-04 21:35:00|10380.2|10379.3|10378.5|10377.9|10380.5|10379.7|10378.3|10377.6|79
1738705200000|2025-02-04 21:40:00|10378.8|10378.2|10380.7|10379.8|10380.7|10379.8|10378.5|10377.9|77
1738705500000|2025-02-04 21:45:00|10380.8|10379.9|10379.2|10378.3|10381.3|10380.4|10378.7|10377.5|199
1738705800000|2025-02-04 21:50:00|10379.1|10378.2|10380.7|10379.8|10381|10380.1|10378.6|10377.7|84
1738706100000|2025-02-04 21:55:00|10381|10379.5|10381.2|10376.6|10381.6|10379.5|10380.1|10375.4|257
1738706400000|2025-02-04 22:00:00|10381|10374.4|10380.6|10374|10381.6|10375|10378.3|10371.7|13
1738706700000|2025-02-04 22:05:00|10380.1|10373.5|10380.7|10374.1|10380.9|10374.3|10380.1|10373.5|14
1738707000000|2025-02-04 22:10:00|10380.8|10374.2|10380.8|10374.2|10381.2|10374.6|10380.7|10374.1|12
1738707300000|2025-02-04 22:15:00|10381.2|10374.6|10380.8|10374.2|10382.6|10376|10380.2|10373.6|39
1738707600000|2025-02-04 22:20:00|10380.9|10374.3|10380.7|10374.1|10381.1|10374.5|10380.7|10374.1|13
1738707900000|2025-02-04 22:25:00|10380|10373.4|10382.3|10375.7|10382.6|10376|10380|10373.4|24
1738708200000|2025-02-04 22:30:00|10382.2|10375.6|10382.9|10376.3|10382.9|10376.3|10382.1|10375.5|23
1738708500000|2025-02-04 22:35:00|10383.1|10376.5|10378.4|10371.8|10383.1|10377.3|10378.4|10371.8|40
1738708800000|2025-02-04 22:40:00|10378.5|10371.9|10380.5|10373.9|10380.5|10373.9|10377.7|10371.1|49
1738709100000|2025-02-04 22:45:00|10380.6|10374|10382.5|10375.9|10383.2|10376.6|10380.5|10373.9|26
1738709400000|2025-02-04 22:50:00|10382.6|10376|10383.5|10376.9|10383.7|10377.3|10381.7|10375.9|29
1738709700000|2025-02-04 22:55:00|10383.4|10376.8|10381.6|10375|10384|10377.4|10381.1|10374.5|36
1738710000000|2025-02-04 23:00:00|10381.5|10374.9|10380.8|10378.7|10383|10379.2|10378.8|10373.8|148
1738710300000|2025-02-04 23:05:00|10380.5|10379|10377|10375.7|10381.2|10379.9|10375.8|10374.6|62
1738710600000|2025-02-04 23:10:00|10377.2|10375.8|10379.7|10378.2|10380.3|10378.8|10377.2|10375.8|60
1738710900000|2025-02-04 23:15:00|10379.6|10378|10379.6|10378.3|10380.3|10378.9|10379.3|10377.9|46
1738711200000|2025-02-04 23:20:00|10379.9|10378.7|10378.9|10378|10380|10379|10378.7|10377.7|64
1738711500000|2025-02-04 23:25:00|10378.8|10377.9|10377.8|10376.9|10379.4|10378.5|10377.8|10376.9|55
1738711800000|2025-02-04 23:30:00|10377.9|10377|10379.5|10378.3|10379.5|10378.4|10377.9|10377|83
1738712100000|2025-02-04 23:35:00|10379.4|10378.2|10377.8|10376.9|10379.4|10378.4|10377.6|10376.7|53
1738712400000|2025-02-04 23:40:00|10377.7|10377.1|10380|10379.1|10380|10379.1|10377.7|10376.8|71
1738712700000|2025-02-04 23:45:00|10379.7|10378.8|10377|10376.1|10379.7|10378.8|10376.7|10375.8|74
1738713000000|2025-02-04 23:50:00|10376.8|10375.9|10374.1|10373.2|10376.9|10376|10373.6|10372.9|67
1738713300000|2025-02-04 23:55:00|10374.6|10373.7|10372|10371.1|10375|10374.1|10371.7|10370.6|85
1738713600000|2025-02-05 00:00:00|10372.2|10371.3|10373.1|10372.2|10375.3|10374.4|10372.2|10371.3|105
1738713900000|2025-02-05 00:05:00|10373|10372.1|10370.5|10369.9|10373.6|10372.7|10370.2|10369.6|84
1738714200000|2025-02-05 00:10:00|10370.6|10370|10372.8|10372.2|10373|10372.4|10370.6|10369.7|74
1738714500000|2025-02-05 00:15:00|10372.9|10372.3|10373.8|10372.9|10374.4|10373.6|10372.6|10372|70
1738714800000|2025-02-05 00:20:00|10373.9|10373|10372|10371.1|10373.9|10373|10371.9|10370.7|68
1738715100000|2025-02-05 00:25:00|10372.4|10371.5|10375.9|10375|10376.1|10375.2|10372.4|10371.5|63
1738715400000|2025-02-05 00:30:00|10375.8|10374.9|10378.3|10377.4|10380.4|10379.5|10375.2|10374.3|147
1738715700000|2025-02-05 00:35:00|10378.2|10377.3|10379.7|10378.8|10382.5|10381.6|10378|10377.1|173
1738716000000|2025-02-05 00:40:00|10379.8|10379.2|10378.8|10378.2|10380.6|10379.7|10378.7|10378|126
1738716300000|2025-02-05 00:45:00|10378.7|10378.1|10375.6|10374.7|10380.8|10380.2|10375.5|10374.6|150
1738716600000|2025-02-05 00:50:00|10375.7|10374.8|10377.6|10376.7|10378|10376.9|10375|10374.1|180
1738716900000|2025-02-05 00:55:00|10377.7|10376.8|10379.2|10378.6|10380.3|10379.5|10377.3|10376.7|141
1738717200000|2025-02-05 01:00:00|10379.3|10378.7|10382.5|10381.6|10382.6|10381.7|10379|10378.1|255
1738717500000|2025-02-05 01:05:00|10382.6|10381.7|10381.8|10380.9|10383.7|10382.7|10380.5|10379.8|201
1738717800000|2025-02-05 01:10:00|10381.5|10380.6|10380.7|10379.8|10382.4|10381.7|10379.8|10378.9|185
1738718100000|2025-02-05 01:15:00|10380.8|10379.9|10378.9|10378|10385.7|10384.5|10378.7|10377.8|342
1738718400000|2025-02-05 01:20:00|10378.8|10377.9|10382.2|10381.3|10384|10383.2|10378.1|10377.1|234
1738718700000|2025-02-05 01:25:00|10382.3|10381.4|10385.5|10384.6|10387.1|10386.1|10381.7|10380.8|227
1738719000000|2025-02-05 01:30:00|10385|10384.1|10381.3|10380.4|10385.6|10384.7|10379.7|10378.8|152
1738719300000|2025-02-05 01:35:00|10380.8|10380.2|10377.8|10376.9|10380.8|10380.2|10376.8|10375.9|194
1738719600000|2025-02-05 01:40:00|10377.9|10377|10377.9|10377|10378.2|10377.4|10375.7|10375|137
1738719900000|2025-02-05 01:45:00|10378.4|10377.5|10377.7|10376.8|10378.7|10377.8|10376.6|10375.8|171
1738720200000|2025-02-05 01:50:00|10377.8|10376.9|10375.3|10374.4|10378.2|10377.3|10374.5|10373.6|181
1738720500000|2025-02-05 01:55:00|10375.6|10374.7|10373.8|10373.2|10375.7|10374.9|10372.9|10372|163
1738720800000|2025-02-05 02:00:00|10373.7|10373.1|10376.6|10375.7|10376.6|10375.9|10373.4|10372.7|113
1738721100000|2025-02-05 02:05:00|10376.7|10375.8|10378.4|10377.8|10378.4|10377.8|10375.2|10374.3|128
1738721400000|2025-02-05 02:10:00|10378.5|10377.9|10383.5|10382.9|10383.9|10383.3|10378.5|10377.9|136
1738721700000|2025-02-05 02:15:00|10383.4|10382.8|10381.4|10380.5|10383.4|10382.8|10380.1|10379.2|191
1738722000000|2025-02-05 02:20:00|10381.5|10380.6|10383.2|10382.6|10384.6|10384|10381.4|10380.5|125
1738722300000|2025-02-05 02:25:00|10383.3|10382.7|10383.6|10383|10383.7|10383.1|10381.7|10381|154
1738722600000|2025-02-05 02:30:00|10383.9|10383.3|10383.7|10383.1|10384.5|10383.9|10382.8|10382.2|132
1738722900000|2025-02-05 02:35:00|10383.6|10383|10383.9|10383.3|10384.1|10383.5|10382.4|10381.5|80
1738723200000|2025-02-05 02:40:00|10383.8|10383.2|10383.9|10383|10384.2|10383.4|10382.7|10381.5|122
1738723500000|2025-02-05 02:45:00|10384|10382.8|10383.9|10383|10384.4|10383.6|10383.4|10382.5|105
1738723800000|2025-02-05 02:50:00|10383.8|10382.9|10384.9|10384|10384.9|10384|10383.1|10382.2|92
1738724100000|2025-02-05 02:55:00|10385.2|10384.3|10385|10384.1|10385.5|10384.6|10383.2|10382.1|168
1738724400000|2025-02-05 03:00:00|10385.1|10384.2|10382.3|10381.4|10386.6|10386|10381.9|10381|119
1738724700000|2025-02-05 03:05:00|10382.2|10381.3|10382.7|10382.1|10383.5|10382.6|10381.5|10380.7|87
1738725000000|2025-02-05 03:10:00|10382.8|10382.2|10382.2|10381.3|10383.7|10382.8|10381.8|10380.9|116
1738725300000|2025-02-05 03:15:00|10382.1|10381.2|10383.2|10382.3|10383.9|10383|10381.7|10380.8|78
1738725600000|2025-02-05 03:20:00|10383.3|10382.4|10381.9|10381.3|10384.2|10383.3|10381.8|10381.2|90
1738725900000|2025-02-05 03:25:00|10382|10381.4|10384.4|10383.8|10384.8|10384.2|10381.9|10381.3|89
1738726200000|2025-02-05 03:30:00|10384.5|10383.9|10383.8|10382.9|10385.8|10385.2|10383.4|10382.5|116
1738726500000|2025-02-05 03:35:00|10383.7|10382.8|10385.5|10384.6|10386.1|10385.2|10382.9|10382|119
1738726800000|2025-02-05 03:40:00|10385.6|10384.7|10384.8|10383.9|10386.3|10385.4|10384.5|10383.6|79
1738727100000|2025-02-05 03:45:00|10384.6|10384|10382.6|10381.7|10384.9|10384.3|10382.1|10381.2|90
1738727400000|2025-02-05 03:50:00|10382.5|10381.6|10381.6|10381|10382.8|10382.2|10381.5|10380.8|54
1738727700000|2025-02-05 03:55:00|10381.5|10380.9|10380.1|10379.2|10381.6|10381|10379.6|10379|94
1738728000000|2025-02-05 04:00:00|10380|10379.4|10379.9|10379.3|10381.2|10380.6|10379.1|10378.4|109
1738728300000|2025-02-05 04:05:00|10379.8|10379.2|10381.3|10380.7|10381.6|10381|10379.7|10379.1|64
1738728600000|2025-02-05 04:10:00|10381.4|10380.8|10381.5|10380.6|10382.8|10381.9|10381.2|10380.5|51
1738728900000|2025-02-05 04:15:00|10381.6|10380.9|10380|10379.4|10382.6|10382|10379.4|10378.8|89
1738729200000|2025-02-05 04:20:00|10380.1|10379.5|10378.8|10378.2|10380.4|10379.8|10378.4|10377.8|72
1738729500000|2025-02-05 04:25:00|10379|10378.4|10378.9|10378|10380.1|10379.5|10378.5|10377.8|102
1738729800000|2025-02-05 04:30:00|10378.8|10377.9|10379.3|10378.7|10379.3|10378.7|10378.1|10377.4|110
1738730100000|2025-02-05 04:35:00|10379|10378.4|10377.6|10377|10379.5|10378.9|10377.4|10376.8|59
1738730400000|2025-02-05 04:40:00|10377.8|10377.2|10378.5|10377.6|10378.6|10377.9|10376.8|10375.9|62
1738730700000|2025-02-05 04:45:00|10378.6|10377.7|10378.8|10378.2|10379.2|10378.4|10378.3|10377.4|86
1738731000000|2025-02-05 04:50:00|10378.7|10378.1|10378.6|10377.7|10379.4|10378.8|10378.4|10377.6|45
1738731300000|2025-02-05 04:55:00|10378.4|10377.5|10379.1|10378.2|10379.6|10378.9|10377.2|10376.6|94
1738731600000|2025-02-05 05:00:00|10379.2|10378.3|10375.4|10374.5|10379.2|10378.4|10375.4|10374.5|128
1738731900000|2025-02-05 05:05:00|10375.5|10374.6|10376.3|10375.4|10376.7|10375.9|10374.7|10373.6|99
1738732200000|2025-02-05 05:10:00|10376.2|10375.3|10375.5|10374.9|10376.7|10375.9|10375.5|10374.7|55
1738732500000|2025-02-05 05:15:00|10375.6|10375|10377|10376.1|10377.1|10376.4|10375.6|10375|76
1738732800000|2025-02-05 05:20:00|10376.6|10375.7|10376.7|10375.8|10377.9|10377.1|10376.2|10375.4|108
1738733100000|2025-02-05 05:25:00|10376.6|10375.7|10375.3|10374.4|10376.6|10375.7|10374.7|10373.8|86
1738733400000|2025-02-05 05:30:00|10375.4|10374.5|10376.3|10375.7|10376.6|10375.7|10373.9|10373|71
1738733700000|2025-02-05 05:35:00|10376.4|10375.8|10375.1|10374.2|10376.8|10375.9|10374.2|10373.5|82
1738734000000|2025-02-05 05:40:00|10375.2|10374.3|10374.8|10374.2|10375.7|10375.1|10374.5|10373.9|75
1738734300000|2025-02-05 05:45:00|10374.4|10373.8|10376.9|10376|10377.6|10376.7|10373.9|10373.3|92
1738734600000|2025-02-05 05:50:00|10376.8|10375.9|10377.4|10376.5|10377.7|10377|10376.4|10375.5|103
1738734900000|2025-02-05 05:55:00|10377.5|10376.6|10378.2|10377.6|10378.2|10377.6|10376.6|10376|151
1738735200000|2025-02-05 06:00:00|10378.1|10377.5|10377.1|10376.5|10378.3|10377.5|10376.4|10375.8|102
1738735500000|2025-02-05 06:05:00|10377|10376.4|10378.5|10377.9|10378.5|10377.9|10374.7|10373.8|104
1738735800000|2025-02-05 06:10:00|10378.7|10378.1|10381.2|10380.6|10381.4|10380.8|10378.7|10377.8|123
1738736100000|2025-02-05 06:15:00|10381.4|10380.8|10387.7|10386.8|10387.9|10387|10381.4|10380.8|123
1738736400000|2025-02-05 06:20:00|10387.8|10386.9|10392.8|10391.9|10393.7|10392.7|10385.7|10384.9|216
1738736700000|2025-02-05 06:25:00|10393.3|10392.4|10393.8|10392.9|10394.5|10393.4|10391.3|10390.4|229
1738737000000|2025-02-05 06:30:00|10393.7|10392.8|10391.2|10390.3|10393.7|10392.8|10390.9|10390|131
1738737300000|2025-02-05 06:35:00|10391.3|10390.4|10388.7|10388.1|10391.7|10390.8|10388.3|10387.4|129
1738737600000|2025-02-05 06:40:00|10388.6|10388|10387.4|10386.5|10388.7|10388.1|10386.8|10386.2|98
1738737900000|2025-02-05 06:45:00|10387.5|10386.6|10386.1|10385.5|10388.2|10387.3|10385.7|10385.1|117
1738738200000|2025-02-05 06:50:00|10386.2|10385.6|10388.3|10387.7|10388.3|10387.7|10385.1|10384.5|85
1738738500000|2025-02-05 06:55:00|10388.4|10387.8|10385.3|10384.7|10389.5|10388.9|10384.2|10383.6|213
1738738800000|2025-02-05 07:00:00|10385.2|10384.6|10383.5|10382.9|10385.4|10384.7|10382.8|10381.9|256
1738739100000|2025-02-05 07:05:00|10383.4|10382.8|10387|10386.4|10387|10386.4|10382.8|10381.9|187
1738739400000|2025-02-05 07:10:00|10386.7|10386.1|10390.7|10390.1|10391.1|10390.5|10386.2|10385.6|197
1738739700000|2025-02-05 07:15:00|10390.8|10390.2|10398.6|10398|10398.6|10398|10390.8|10390.2|237
1738740000000|2025-02-05 07:20:00|10398.8|10397.9|10396.2|10395.6|10399.2|10398.3|10395.6|10395|259
1738740300000|2025-02-05 07:25:00|10396.6|10396|10407.6|10406.7|10409.3|10408.3|10396.6|10395.9|525
1738740600000|2025-02-05 07:30:00|10407.8|10406.9|10402.7|10402.1|10410.4|10409.2|10402.2|10401.5|268
1738740900000|2025-02-05 07:35:00|10402.9|10402.3|10406.7|10406.1|10409.5|10408.9|10402.6|10402|239
1738741200000|2025-02-05 07:40:00|10407|10406.4|10405.3|10404.4|10407.7|10407.1|10403.1|10402.5|241
1738741500000|2025-02-05 07:45:00|10404.7|10403.8|10405.7|10404.8|10405.9|10405.3|10402.5|10401.9|236
1738741800000|2025-02-05 07:50:00|10405.6|10405|10399.6|10399|10407.5|10406.9|10398.5|10397.8|251
1738742100000|2025-02-05 07:55:00|10399.5|10398.9|10403|10402.4|10404.5|10403.9|10399.1|10398.5|275
1738742400000|2025-02-05 08:00:00|10402.5|10401.9|10404.5|10403.9|10407.7|10406.8|10400.6|10399.8|460
1738742700000|2025-02-05 08:05:00|10404.4|10403.8|10402|10401.4|10404.9|10404.3|10400|10399.2|268
1738743000000|2025-02-05 08:10:00|10401.6|10401|10402.8|10401.7|10404.6|10404|10401.6|10401|281
1738743300000|2025-02-05 08:15:00|10402.7|10401.8|10396.1|10395.5|10402.7|10401.8|10395.5|10394.9|369
1738743600000|2025-02-05 08:20:00|10396|10395.4|10399.6|10399|10400.5|10399.9|10393.9|10393|319
1738743900000|2025-02-05 08:25:00|10399.5|10398.9|10397.7|10397.1|10400.2|10399.6|10396|10395.4|275
1738744200000|2025-02-05 08:30:00|10397.6|10397|10396.1|10395.5|10398.5|10397.9|10394.7|10394.1|208
1738744500000|2025-02-05 08:35:00|10396|10395.4|10397.2|10396.6|10398.6|10397.9|10390.5|10389.9|573
1738744800000|2025-02-05 08:40:00|10397.4|10396.8|10403|10401.6|10403|10401.9|10396|10395.4|378
1738745100000|2025-02-05 08:45:00|10403.6|10402.3|10404.1|10402.5|10406.7|10405.8|10401.9|10401.3|388
1738745400000|2025-02-05 08:50:00|10403.8|10402.1|10406.3|10404.9|10406.9|10406.3|10401.9|10400.3|284
1738745700000|2025-02-05 08:55:00|10406.5|10405|10405.1|10402.8|10409.1|10408.2|10403.6|10402.6|367
1738746000000|2025-02-05 09:00:00|10405|10402.9|10408.5|10407.9|10410.6|10409.7|10403.9|10402.9|442
1738746300000|2025-02-05 09:05:00|10408.6|10408|10406|10405.4|10410.2|10409.6|10404.7|10404.1|348
1738746600000|2025-02-05 09:10:00|10405.9|10405.3|10409.6|10408.7|10410.5|10409.6|10403.8|10403.2|317
1738746900000|2025-02-05 09:15:00|10409|10408.1|10412|10411.4|10418.1|10417.2|10408.5|10407.6|432
1738747200000|2025-02-05 09:20:00|10412.1|10411.5|10414.1|10413.5|10415.2|10414.6|10410.5|10409.6|284
1738747500000|2025-02-05 09:25:00|10414|10413.4|10412.5|10411.6|10415.1|10414.3|10411.5|10410.9|196
1738747800000|2025-02-05 09:30:00|10412.3|10411.4|10409.3|10408.7|10412.3|10411.4|10407.3|10406.3|292
1738748100000|2025-02-05 09:35:00|10409.4|10408.8|10406|10405.4|10409.6|10409|10404.2|10403.6|283
1738748400000|2025-02-05 09:40:00|10406.3|10405.7|10409.2|10408.6|10410|10409.4|10406.3|10405.7|279
1738748700000|2025-02-05 09:45:00|10409.5|10408.9|10408.1|10407.5|10410.2|10409.3|10407|10406.4|255
1738749000000|2025-02-05 09:50:00|10408.2|10407.6|10405.2|10404.6|10408.9|10408.3|10404.4|10403.8|250
1738749300000|2025-02-05 09:55:00|10405.1|10404.5|10404.4|10403.8|10405.7|10405.1|10402|10401.4|248
1738749600000|2025-02-05 10:00:00|10404.5|10403.9|10406.5|10405.9|10408.4|10407.8|10402.5|10401.6|322
1738749900000|2025-02-05 10:05:00|10406.6|10406|10408.5|10407.9|10409.4|10408.6|10405.6|10404.7|277
1738750200000|2025-02-05 10:10:00|10408.6|10408|10407.5|10406.9|10408.6|10408|10406.2|10405.6|192
1738750500000|2025-02-05 10:15:00|10407.4|10406.8|10414.4|10413.8|10415.2|10414.6|10407.3|10406.7|222
1738750800000|2025-02-05 10:20:00|10414.5|10413.9|10413.4|10412.5|10417.1|10416.5|10413.4|10412.5|245
1738751100000|2025-02-05 10:25:00|10413.3|10412.4|10418.5|10417.9|10419.4|10418.8|10412.5|10411.6|233
1738751400000|2025-02-05 10:30:00|10418.4|10417.8|10426|10425.1|10426.3|10425.4|10416.6|10416|293
1738751700000|2025-02-05 10:35:00|10425.9|10425|10428.5|10427.3|10430.1|10429.5|10425.6|10425|295
1738752000000|2025-02-05 10:40:00|10428.4|10427.2|10424.8|10423.9|10428.5|10427.3|10422.9|10421.9|322
1738752300000|2025-02-05 10:45:00|10424.7|10423.8|10430.1|10429.5|10430.1|10429.5|10422.9|10422|285
1738752600000|2025-02-05 10:50:00|10430|10429.4|10424.3|10423.4|10430.9|10430.3|10423.8|10422.9|253
1738752900000|2025-02-05 10:55:00|10424.5|10423.6|10425.5|10424.9|10426.1|10425.5|10423.8|10423.2|216
1738753200000|2025-02-05 11:00:00|10425.4|10424.8|10422.5|10421.9|10425.7|10425.1|10421.9|10421.3|192
1738753500000|2025-02-05 11:05:00|10422.4|10421.8|10420|10419.4|10423.5|10422.9|10419.5|10418.8|216
1738753800000|2025-02-05 11:10:00|10420.2|10419.6|10419.7|10419.1|10420.5|10419.9|10417.1|10416.5|212
1738754100000|2025-02-05 11:15:00|10419.9|10419.3|10416.5|10415.9|10420.2|10419.6|10416|10415.4|214
1738754400000|2025-02-05 11:20:00|10416.6|10416|10416.7|10416.1|10417.1|10416.5|10414.4|10413.8|183
1738754700000|2025-02-05 11:25:00|10416.8|10416.2|10418|10417.4|10419.2|10418.6|10416.3|10415.7|147
1738755000000|2025-02-05 11:30:00|10418.1|10417.5|10414.9|10414.3|10418.4|10417.8|10414.9|10414.3|153
1738755300000|2025-02-05 11:35:00|10414.8|10414.2|10414|10413.1|10414.8|10414.2|10411.9|10411.3|150
1738755600000|2025-02-05 11:40:00|10414.1|10413.2|10413.9|10413.3|10415.4|10414.6|10412.5|10411.9|155
1738755900000|2025-02-05 11:45:00|10413.4|10412.8|10414.9|10414|10415.2|10414.6|10413.2|10412.5|129
1738756200000|2025-02-05 11:50:00|10415|10414.1|10414.7|10414.1|10416|10415.4|10412.7|10412.1|158
1738756500000|2025-02-05 11:55:00|10414.8|10414.2|10415.1|10414.5|10417.2|10416.3|10414.3|10413.7|148
1738756800000|2025-02-05 12:00:00|10415|10414.4|10413.3|10412.7|10415|10414.4|10411.5|10410.9|225
1738757100000|2025-02-05 12:05:00|10413.4|10412.8|10412.1|10411.2|10414.4|10413.6|10412.1|10411.2|160
1738757400000|2025-02-05 12:10:00|10412.3|10411.4|10412.3|10411.7|10414.3|10413.7|10411.4|10410.8|181
1738757700000|2025-02-05 12:15:00|10412.1|10411.5|10413|10412.4|10415.6|10414.8|10411.2|10410.4|196
1738758000000|2025-02-05 12:20:00|10413.3|10412.7|10412.5|10411.9|10414.6|10413.8|10412.2|10411.3|182
1738758300000|2025-02-05 12:25:00|10412.4|10411.8|10415.7|10415.1|10416.9|10416.3|10412.4|10411.8|136
1738758600000|2025-02-05 12:30:00|10415.6|10415|10416.1|10415.5|10417.5|10416.9|10414.2|10413.6|163
1738758900000|2025-02-05 12:35:00|10416|10415.4|10416.1|10415.5|10417|10416.4|10413.5|10412.7|151
1738759200000|2025-02-05 12:40:00|10416|10415.4|10417.8|10417.2|10418.1|10417.5|10415.8|10415.2|153
1738759500000|2025-02-05 12:45:00|10418|10417.4|10417.5|10416.9|10419.1|10418.5|10416.1|10415.5|155
1738759800000|2025-02-05 12:50:00|10417.6|10417|10420.6|10419.7|10421.1|10420.3|10417.3|10416.7|184
1738760100000|2025-02-05 12:55:00|10420.5|10419.6|10419.5|10418.9|10422.3|10421.4|10419|10418.4|214
1738760400000|2025-02-05 13:00:00|10419.2|10418.6|10420.9|10420|10421.1|10420.3|10418|10417.4|222
1738760700000|2025-02-05 13:05:00|10421|10420.1|10421.6|10421|10422.4|10421.8|10418.5|10417.9|293
1738761000000|2025-02-05 13:10:00|10421.8|10421.2|10424.6|10418.6|10426|10425.4|10421.8|10418.6|332
1738761300000|2025-02-05 13:15:00|10424.7|10418.7|10411.1|10410.2|10424.7|10419.3|10410.6|10409.7|770
1738761600000|2025-02-05 13:20:00|10411.3|10410.4|10417.1|10416.2|10419.3|10418.4|10411.3|10410.4|770
1738761900000|2025-02-05 13:25:00|10417.2|10416.3|10414.2|10412.6|10418|10417.2|10413.3|10412.4|484
1738762200000|2025-02-05 13:30:00|10415.5|10412.8|10408.4|10407.6|10419.2|10417.5|10406.9|10406|789
1738762500000|2025-02-05 13:35:00|10408.5|10407.8|10413.6|10412.6|10415.1|10414.1|10408.5|10407.7|697
1738762800000|2025-02-05 13:40:00|10413.5|10412.5|10410.6|10409.8|10414.5|10413.6|10408.2|10407.3|601
1738763100000|2025-02-05 13:45:00|10410.9|10410|10406.8|10405.9|10411.6|10410.8|10405.7|10404.8|538
1738763400000|2025-02-05 13:50:00|10406.9|10406|10403.6|10402.7|10407.1|10406.2|10402.1|10401.2|508
1738763700000|2025-02-05 13:55:00|10403.7|10402.8|10408.2|10407.3|10409.6|10408.5|10403.4|10402.5|573
1738764000000|2025-02-05 14:00:00|10408.3|10407.4|10406.7|10406.1|10411.6|10411|10406.6|10406|426
1738764300000|2025-02-05 14:05:00|10407|10406.4|10418.4|10417.5|10419|10418.4|10406.8|10406.2|440
1738764600000|2025-02-05 14:10:00|10418.3|10417.4|10421.1|10420.5|10422.2|10421.6|10416.9|10416|368
1738764900000|2025-02-05 14:15:00|10421|10420.4|10419.5|10418.9|10422.6|10422|10418.5|10417.9|287
1738765200000|2025-02-05 14:20:00|10419.6|10419|10420.2|10419.6|10423.8|10423.2|10419.4|10418.8|273
1738765500000|2025-02-05 14:25:00|10420.1|10419.5|10422|10421.4|10422.6|10422|10416.1|10415.5|404
1738765800000|2025-02-05 14:30:00|10421.9|10421.3|10420.7|10420.1|10424.4|10423.5|10420.1|10419.5|411
1738766100000|2025-02-05 14:35:00|10420.5|10419.9|10419.1|10418.5|10420.7|10420.1|10416.3|10415.7|309
1738766400000|2025-02-05 14:40:00|10419.3|10418.4|10418.3|10415.8|10419.3|10418.4|10414.7|10413.8|303
1738766700000|2025-02-05 14:45:00|10418.2|10415.9|10420.1|10419.2|10420.2|10419.3|10413|10412.4|395
1738767000000|2025-02-05 14:50:00|10420.2|10419.3|10424.1|10423.5|10425.1|10424.2|10419.5|10418.7|323
1738767300000|2025-02-05 14:55:00|10424.2|10423.6|10425.3|10419.3|10427.9|10426|10423.5|10419.3|444
1738767600000|2025-02-05 15:00:00|10428.3|10422.3|10429.7|10428.8|10444.6|10441.7|10427.1|10422.3|1344
1738767900000|2025-02-05 15:05:00|10429.8|10428.9|10426.6|10425.7|10429.8|10428.9|10421.6|10420.7|797
1738768200000|2025-02-05 15:10:00|10426.5|10425.6|10425.4|10424.8|10429.7|10429|10421.3|10420.5|679
1738768500000|2025-02-05 15:15:00|10425.1|10424.5|10427.8|10427.2|10431.4|10430.7|10423.5|10422.9|615
1738768800000|2025-02-05 15:20:00|10427.7|10427.1|10424.3|10423.4|10431.6|10430.9|10422.7|10421.8|555
1738769100000|2025-02-05 15:25:00|10424.2|10423.6|10420.8|10419.9|10425.9|10425.3|10420.6|10419.7|586
1738769400000|2025-02-05 15:30:00|10421|10420.1|10418.3|10417.7|10422.1|10421.2|10417.9|10417.1|512
1738769700000|2025-02-05 15:35:00|10418.4|10417.8|10417.7|10416.8|10421.3|10420.7|10417.7|10416.8|414
1738770000000|2025-02-05 15:40:00|10417.6|10416.7|10418.2|10417.3|10419.7|10418.8|10415.8|10414.9|450
1738770300000|2025-02-05 15:45:00|10417.8|10416.9|10421.1|10420.5|10422.8|10421.9|10416.5|10415.7|397
1738770600000|2025-02-05 15:50:00|10421.5|10420.9|10422.8|10422.2|10425.3|10424.7|10421.3|10420.7|402
1738770900000|2025-02-05 15:55:00|10422.7|10422.1|10422.5|10421.9|10423|10422.4|10416.6|10415.6|704
1738771200000|2025-02-05 16:00:00|10422.4|10421.8|10421.5|10420.9|10425.2|10424.3|10420.7|10419.8|553
1738771500000|2025-02-05 16:05:00|10421|10420.4|10420|10419.4|10423|10422.4|10418.3|10417.5|375
1738771800000|2025-02-05 16:10:00|10420.2|10419.6|10414.7|10414.1|10421.6|10420.7|10414.4|10413.8|291
1738772100000|2025-02-05 16:15:00|10414.8|10414.2|10415.1|10414.2|10415.7|10415.1|10411.1|10410.4|316
1738772400000|2025-02-05 16:20:00|10415.2|10414.3|10418.1|10417.5|10420.9|10420.3|10414.5|10413.9|288
1738772700000|2025-02-05 16:25:00|10418|10417.4|10418.6|10418|10419.6|10419|10417.4|10416.8|255
1738773000000|2025-02-05 16:30:00|10418.7|10418.1|10423.1|10422.5|10423.7|10423.1|10418.3|10417.7|310
1738773300000|2025-02-05 16:35:00|10423.3|10422.7|10421.7|10421.1|10425|10424.4|10419.4|10418.8|231
1738773600000|2025-02-05 16:40:00|10421.8|10421.2|10417|10416.4|10421.8|10421.2|10416.1|10415.5|222
1738773900000|2025-02-05 16:45:00|10416.9|10416.3|10415.1|10414.5|10416.9|10416.3|10410.9|10410.1|305
1738774200000|2025-02-05 16:50:00|10415.3|10414.4|10416.7|10416.1|10417.8|10417.2|10413.8|10413.2|254
1738774500000|2025-02-05 16:55:00|10416.8|10416.2|10418.4|10417.8|10418.7|10418.1|10414.3|10413.7|219
1738774800000|2025-02-05 17:00:00|10418.5|10417.9|10421|10420.4|10421.6|10421|10417.9|10417.3|166
1738775100000|2025-02-05 17:05:00|10421.2|10420.6|10422|10421.4|10424.5|10423.6|10420.9|10420.3|182
1738775400000|2025-02-05 17:10:00|10422.3|10421.7|10420.4|10419.8|10423.4|10422.8|10420|10419.2|147
1738775700000|2025-02-05 17:15:00|10420.5|10419.9|10414.6|10414|10420.9|10420.3|10413|10412.4|255
1738776000000|2025-02-05 17:20:00|10414.7|10414.1|10412.5|10411.9|10415.3|10414.7|10411.9|10411.3|194
1738776300000|2025-02-05 17:25:00|10411.4|10410.5|10413.7|10412.5|10415|10414.1|10410.9|10410|288
1738776600000|2025-02-05 17:30:00|10414.2|10412.9|10416.6|10416|10417.2|10416.3|10413.4|10412.5|197
1738776900000|2025-02-05 17:35:00|10416.8|10416.2|10418.3|10417.7|10419.3|10418.7|10416.5|10415.8|159
1738777200000|2025-02-05 17:40:00|10418|10417.4|10418.3|10417.7|10419|10418.4|10416.7|10416.1|157
1738777500000|2025-02-05 17:45:00|10418.1|10417.5|10419.2|10418.6|10419.8|10419.2|10417.9|10417.3|151
1738777800000|2025-02-05 17:50:00|10419.1|10418.5|10420.1|10419.5|10421.8|10421.2|10419|10418.4|146
1738778100000|2025-02-05 17:55:00|10420|10419.4|10420.3|10419.7|10420.4|10419.8|10417|10416.4|171
1738778400000|2025-02-05 18:00:00|10420.1|10419.5|10418.5|10417.9|10421.7|10420.8|10418.4|10417.8|164
1738778700000|2025-02-05 18:05:00|10418.7|10418.1|10415.8|10415.2|10419.5|10418.9|10414.8|10413.9|141
1738779000000|2025-02-05 18:10:00|10415.9|10415.3|10417.6|10417|10417.8|10417.2|10415|10414.4|138
1738779300000|2025-02-05 18:15:00|10417.5|10416.9|10419.5|10418.6|10420|10419.1|10417.5|10416.9|139
1738779600000|2025-02-05 18:20:00|10419.4|10418.5|10419.1|10418.5|10421.5|10420.9|10418.5|10417.9|167
1738779900000|2025-02-05 18:25:00|10418.9|10418.3|10419|10418.4|10419.3|10418.7|10417.1|10416.5|159
1738780200000|2025-02-05 18:30:00|10418.9|10418.3|10418.1|10417.5|10419.8|10419.2|10417|10416.4|88
1738780500000|2025-02-05 18:35:00|10417.9|10417.3|10420.5|10419.9|10420.9|10420.3|10417.3|10416.7|97
1738780800000|2025-02-05 18:40:00|10420.4|10419.8|10419.9|10419.3|10422|10421.4|10419.9|10419.3|121
1738781100000|2025-02-05 18:45:00|10420|10419.4|10417.3|10416.4|10420.1|10419.5|10417|10416.2|125
1738781400000|2025-02-05 18:50:00|10417.5|10416.6|10417.3|10416.7|10417.7|10417.1|10415.5|10414.9|118
1738781700000|2025-02-05 18:55:00|10417.2|10416.6|10415.9|10415.3|10417.8|10417.2|10415.7|10415.1|159
1738782000000|2025-02-05 19:00:00|10416|10415.4|10415|10414.1|10417.4|10416.5|10414.1|10413.5|196
1738782300000|2025-02-05 19:05:00|10414.9|10414|10414|10413.4|10415.2|10414.6|10413.7|10412.8|135
1738782600000|2025-02-05 19:10:00|10413.6|10413|10413.2|10412.6|10413.9|10413.3|10412|10411.1|156
1738782900000|2025-02-05 19:15:00|10413.1|10412.5|10412.9|10412|10414.4|10413.6|10412.6|10412|164
1738783200000|2025-02-05 19:20:00|10413|10412.1|10411.3|10410.7|10413.4|10412.5|10410.4|10409.7|132
1738783500000|2025-02-05 19:25:00|10411.2|10410.6|10414|10413.4|10414.5|10413.9|10410|10409.4|148
1738783800000|2025-02-05 19:30:00|10414.2|10413.6|10412|10411.4|10414.5|10413.9|10410.7|10410.1|137
1738784100000|2025-02-05 19:35:00|10411.8|10411.2|10410|10409.1|10413|10412.4|10408.2|10407.5|128
1738784400000|2025-02-05 19:40:00|10409.7|10408.8|10408|10407.4|10409.7|10408.8|10407.2|10406.5|141
1738784700000|2025-02-05 19:45:00|10408.2|10407.6|10407.2|10406.6|10409.5|10408.6|10407.1|10406.4|138
1738785000000|2025-02-05 19:50:00|10407.3|10406.7|10406.8|10406.2|10409.1|10408.5|10405.8|10405.2|171
1738785300000|2025-02-05 19:55:00|10407.1|10406.5|10407.6|10406.7|10407.9|10407|10405.1|10404.3|226
1738785600000|2025-02-05 20:00:00|10407.4|10406.8|10404.2|10403.3|10407.4|10406.8|10404.2|10403.3|189
1738785900000|2025-02-05 20:05:00|10404.3|10403.4|10403.4|10402.5|10404.9|10404|10402.7|10401.9|163
1738786200000|2025-02-05 20:10:00|10403.5|10402.6|10402.8|10402.2|10403.6|10402.7|10401.4|10400.5|166
1738786500000|2025-02-05 20:15:00|10402.9|10402.3|10403.9|10403.3|10404.5|10403.9|10402.4|10401.8|79
1738786800000|2025-02-05 20:20:00|10403.8|10403.2|10403|10402.4|10405.2|10404.6|10402.6|10402|74
1738787100000|2025-02-05 20:25:00|10402.9|10402.3|10405.1|10404.2|10405.4|10404.8|10402.9|10402.3|91
1738787400000|2025-02-05 20:30:00|10405|10404.1|10404.6|10404|10405.1|10404.4|10402.9|10402.3|91
1738787700000|2025-02-05 20:35:00|10404.7|10404.1|10404.1|10403.2|10405.5|10404.9|10403.4|10402.7|144
1738788000000|2025-02-05 20:40:00|10404|10403.1|10404.2|10403.6|10404.6|10404|10402.9|10402.3|79
1738788300000|2025-02-05 20:45:00|10404.1|10403.5|10403.1|10402.5|10404.2|10403.6|10403.1|10402.2|77
1738788600000|2025-02-05 20:50:00|10403.2|10402.6|10406.6|10406|10406.8|10406.2|10403.2|10402.6|128
1738788900000|2025-02-05 20:55:00|10406.4|10405.8|10405.3|10404.4|10407.1|10406.5|10404.8|10404.2|281
1738789200000|2025-02-05 21:00:00|10405.2|10404.3|10405.3|10404.4|10407|10406.2|10404.7|10403.8|142
1738789500000|2025-02-05 21:05:00|10405.2|10404.3|10402.7|10401.8|10405.2|10404.6|10402.5|10401.6|47
1738789800000|2025-02-05 21:10:00|10402.6|10401.7|10404.3|10403.4|10404.3|10403.4|10402.6|10401.7|76
1738790100000|2025-02-05 21:15:00|10404.5|10403.6|10405.3|10404.4|10406.3|10405.4|10404.5|10403.6|74
1738790400000|2025-02-05 21:20:00|10405.1|10404.2|10405.1|10404.2|10405.6|10404.7|10404.4|10403.5|65
1738790700000|2025-02-05 21:25:00|10404.9|10404|10404.2|10403.3|10405.2|10404.3|10403.3|10402.6|76
1738791000000|2025-02-05 21:30:00|10404.1|10403.2|10403.4|10402.5|10404.6|10403.7|10403.2|10402.3|86
1738791300000|2025-02-05 21:35:00|10403.3|10402.4|10403|10402.1|10403.9|10403|10402.9|10402|55
1738791600000|2025-02-05 21:40:00|10403.1|10402.2|10399.2|10398.3|10403.3|10402.4|10398.9|10398|105
1738791900000|2025-02-05 21:45:00|10399.1|10398.2|10399.4|10398.5|10399.9|10398.9|10397.5|10396.4|193
1738792200000|2025-02-05 21:50:00|10399.1|10398.2|10399.7|10398.6|10399.7|10398.7|10398.3|10397.2|178
1738792500000|2025-02-05 21:55:00|10400|10398.3|10405.7|10399.3|10406.4|10401.4|10400|10398.1|225
1738792800000|2025-02-05 22:00:00|10404.7|10398.1|10406.5|10399.9|10406.5|10399.9|10404.1|10397.5|8
1738793100000|2025-02-05 22:05:00|10406.8|10400.2|10406.9|10400.5|10407.1|10400.6|10406.8|10400.2|19
1738793400000|2025-02-05 22:10:00|10407|10400.6|10407.1|10401|10407.2|10401|10407|10400.6|11
1738793700000|2025-02-05 22:15:00|10406.9|10400.8|10406.9|10400.8|10406.9|10400.8|10406.9|10400.8|1
1738794000000|2025-02-05 22:20:00|10407|10400.7|10407.2|10401.4|10407.3|10401.4|10407|10400.7|8
1738794300000|2025-02-05 22:25:00|10407.1|10401|10407.3|10400.7|10407.8|10401.2|10405.6|10400.4|21
1738794600000|2025-02-05 22:30:00|10407.4|10400.9|10405.1|10398.5|10407.4|10401|10405.1|10398.5|31
1738794900000|2025-02-05 22:35:00|10405.2|10398.6|10404.8|10398.2|10405.2|10398.6|10404.6|10398|20
1738795200000|2025-02-05 22:40:00|10404.7|10398.1|10404.8|10399|10405.3|10400.3|10404.5|10398.1|60
1738795500000|2025-02-05 22:45:00|10404.7|10398.9|10406.1|10402.4|10406.5|10402.5|10404.5|10398.9|50
1738795800000|2025-02-05 22:50:00|10406|10402.3|10405.9|10402.5|10406.1|10402.5|10405.9|10402.3|11
1738796100000|2025-02-05 22:55:00|10406|10402.4|10405.7|10402.8|10406|10402.9|10405.5|10402.3|8
1738796400000|2025-02-05 23:00:00|10405.6|10402.5|10401.9|10399.8|10409.7|10404.2|10401.1|10399|124
1738796700000|2025-02-05 23:05:00|10401.6|10400.1|10400.9|10399.1|10401.7|10400.1|10399.8|10397.9|48
1738797000000|2025-02-05 23:10:00|10401.3|10399|10398.3|10397.1|10401.4|10399.5|10398.1|10397.1|63
1738797300000|2025-02-05 23:15:00|10398.2|10397.2|10401|10400.1|10401.2|10400.3|10397.7|10396.8|62
1738797600000|2025-02-05 23:20:00|10401.7|10400.8|10402.9|10402|10403|10402.1|10401.5|10400.6|58
1738797900000|2025-02-05 23:25:00|10403|10402.1|10403.6|10402.7|10404.6|10403.7|10402.9|10402|73
1738798200000|2025-02-05 23:30:00|10403.5|10402.6|10401.5|10400.4|10404.3|10403.5|10401.4|10400.4|58
1738798500000|2025-02-05 23:35:00|10401.7|10400.6|10400|10399.1|10401.7|10400.7|10399.9|10399|48
1738798800000|2025-02-05 23:40:00|10400.1|10399|10399|10398.1|10400.1|10399.1|10398.5|10397.5|55
1738799100000|2025-02-05 23:45:00|10399.1|10398.2|10402.9|10402|10403.2|10402.3|10399|10398.1|88
1738799400000|2025-02-05 23:50:00|10403.2|10402.3|10400.7|10399.8|10403.9|10403|10400.6|10399.7|67
1738799700000|2025-02-05 23:55:00|10401|10400.1|10399.1|10398.2|10401.6|10400.7|10398.5|10397.6|65
1738800000000|2025-02-06 00:00:00|10399.2|10398.3|10400.7|10399.8|10402|10401.1|10399.2|10398.3|145
1738800300000|2025-02-06 00:05:00|10400.6|10399.7|10401.7|10400.8|10402.9|10402|10400.6|10399.7|110
1738800600000|2025-02-06 00:10:00|10401.6|10400.7|10402.5|10401.6|10402.6|10402|10400.9|10400|83
1738800900000|2025-02-06 00:15:00|10402.3|10401.4|10398.7|10398.1|10402.6|10401.7|10398.7|10398.1|63
1738801200000|2025-02-06 00:20:00|10398.4|10397.5|10397.8|10396.9|10399.2|10398.3|10397.1|10396.2|101
1738801500000|2025-02-06 00:25:00|10397.9|10397|10400.1|10399.2|10400.3|10399.4|10397.9|10397|83
1738801800000|2025-02-06 00:30:00|10400.2|10399.3|10399.8|10398.9|10401.6|10400.7|10399.5|10398.6|87
1738802100000|2025-02-06 00:35:00|10400|10399.1|10398.8|10397.9|10400.5|10399.6|10398.8|10397.9|75
1738802400000|2025-02-06 00:40:00|10398.7|10397.8|10399.8|10398.9|10400.9|10400|10398.3|10397.4|71
1738802700000|2025-02-06 00:45:00|10399.9|10399|10396.8|10395.9|10399.9|10399|10396.7|10395.8|82
1738803000000|2025-02-06 00:50:00|10396.7|10395.8|10397.5|10396.9|10398|10397.3|10395.9|10395|113
1738803300000|2025-02-06 00:55:00|10397.6|10397|10398|10397.1|10398.1|10397.2|10395.6|10394.4|170
1738803600000|2025-02-06 01:00:00|10398.1|10397.2|10397.7|10396.8|10398.7|10397.9|10395.9|10395|149
1738803900000|2025-02-06 01:05:00|10397.8|10396.9|10397.8|10396.9|10400|10399.1|10397.4|10396.5|128
1738804200000|2025-02-06 01:10:00|10397.9|10397|10399.8|10398.9|10400.5|10399.6|10397.9|10397|81
1738804500000|2025-02-06 01:15:00|10399.7|10398.8|10401.6|10400.4|10402.5|10401.6|10399.3|10398.6|150
1738804800000|2025-02-06 01:20:00|10401.4|10400.5|10401.6|10400.4|10402.7|10401.8|10400.8|10399.9|143
1738805100000|2025-02-06 01:25:00|10401.5|10400.5|10400.5|10399.6|10401.8|10400.7|10399.9|10399|103
1738805400000|2025-02-06 01:30:00|10400.2|10399.3|10402.7|10401.8|10403.6|10402.7|10399.9|10399|277
1738805700000|2025-02-06 01:35:00|10402.8|10401.9|10403.4|10402.5|10403.9|10403.2|10401.6|10400.7|222
1738806000000|2025-02-06 01:40:00|10403.3|10402.4|10401.9|10401|10403.5|10402.8|10400.6|10399.8|188
1738806300000|2025-02-06 01:45:00|10402|10401.1|10403|10402.4|10403.4|10402.8|10401.4|10400.7|128
1738806600000|2025-02-06 01:50:00|10403.1|10402.5|10402.8|10402.2|10403.6|10402.9|10401|10400.4|146
1738806900000|2025-02-06 01:55:00|10402.7|10402.1|10402.9|10402|10405.1|10404.2|10402.7|10402|164
1738807200000|2025-02-06 02:00:00|10403|10402.1|10403.4|10402.8|10405|10404.1|10402.4|10401.8|112
1738807500000|2025-02-06 02:05:00|10403.5|10402.9|10404.8|10403.9|10405|10404.4|10403|10402.3|99
1738807800000|2025-02-06 02:10:00|10404.9|10404.2|10401.3|10400.7|10405.7|10405.1|10401.1|10400.5|91
1738808100000|2025-02-06 02:15:00|10401.2|10400.6|10399.4|10398.5|10401.2|10400.6|10398|10397.1|147
1738808400000|2025-02-06 02:20:00|10399.3|10398.4|10394.5|10393.9|10399.5|10398.6|10394.5|10393.9|140
1738808700000|2025-02-06 02:25:00|10394.3|10393.7|10394.3|10393.7|10395.2|10394.6|10394.1|10393.2|116
1738809000000|2025-02-06 02:30:00|10394.4|10393.8|10393.4|10392.8|10394.9|10394.3|10393|10392.4|114
1738809300000|2025-02-06 02:35:00|10393.1|10392.5|10393.4|10392.8|10393.4|10392.8|10391.4|10390.8|77
1738809600000|2025-02-06 02:40:00|10393.3|10392.7|10393.7|10393.1|10393.7|10393.1|10391.8|10391.2|115
1738809900000|2025-02-06 02:45:00|10393.6|10393|10394.6|10394|10394.8|10394.1|10392.5|10391.7|120
1738810200000|2025-02-06 02:50:00|10394.8|10393.9|10397.2|10396.6|10397.4|10396.8|10394.7|10393.8|114
1738810500000|2025-02-06 02:55:00|10396.8|10396.2|10395.6|10394.7|10397.5|10396.9|10395.5|10394.6|131
1738810800000|2025-02-06 03:00:00|10395.5|10394.6|10394.6|10393.7|10396.7|10396.1|10394.1|10393.2|129
1738811100000|2025-02-06 03:05:00|10394.9|10394|10394.2|10393.6|10395.5|10394.9|10394|10393.4|97
1738811400000|2025-02-06 03:10:00|10394.4|10393.8|10393.9|10393.3|10394.4|10393.8|10392.5|10391.9|127
1738811700000|2025-02-06 03:15:00|10393.8|10393.2|10394.3|10393.7|10394.4|10393.8|10392.8|10392.2|126
1738812000000|2025-02-06 03:20:00|10394.4|10393.8|10394.2|10393.6|10395.2|10394.6|10393.3|10392.5|98
1738812300000|2025-02-06 03:25:00|10394.1|10393.5|10394.1|10393.5|10394.3|10393.7|10393.1|10392.5|85
1738812600000|2025-02-06 03:30:00|10393.8|10393.2|10395.2|10394.6|10395.3|10394.7|10392.8|10392.2|74
1738812900000|2025-02-06 03:35:00|10394.8|10394.2|10393.5|10392.9|10395|10394.3|10393.4|10392.8|135
1738813200000|2025-02-06 03:40:00|10393.7|10392.8|10391.9|10391|10393.7|10392.9|10391.8|10390.9|105
1738813500000|2025-02-06 03:45:00|10391.4|10390.5|10392.2|10391.6|10392.7|10392.1|10391.4|10390.5|95
1738813800000|2025-02-06 03:50:00|10392.1|10391.5|10390.2|10389.6|10392.1|10391.5|10390.1|10389.5|97
1738814100000|2025-02-06 03:55:00|10390.1|10389.5|10392.3|10391.7|10392.8|10392.2|10390.1|10389.5|71
1738814400000|2025-02-06 04:00:00|10392.2|10391.6|10392.9|10392|10393|10392.2|10391|10390.1|91
1738814700000|2025-02-06 04:05:00|10392.8|10391.9|10391.2|10390.6|10392.9|10392|10391.1|10390.5|54
1738815000000|2025-02-06 04:10:00|10391.3|10390.4|10392.5|10391.9|10393|10392.2|10391|10390.4|80
1738815300000|2025-02-06 04:15:00|10392.6|10392|10392.7|10392.1|10393|10392.3|10392.1|10391.3|53
1738815600000|2025-02-06 04:20:00|10392.6|10391.7|10393.7|10392.8|10394|10393.1|10392|10391.4|74
1738815900000|2025-02-06 04:25:00|10393.8|10392.9|10392.4|10391.8|10394.2|10393.3|10392.3|10391.7|73
1738816200000|2025-02-06 04:30:00|10392.3|10391.7|10390.7|10390.1|10392.8|10392.1|10390.7|10390.1|71
1738816500000|2025-02-06 04:35:00|10390.6|10390|10388.7|10387.8|10391|10390.3|10388.5|10387.6|51
1738816800000|2025-02-06 04:40:00|10389|10388.1|10388.5|10387.9|10389.6|10388.7|10388.4|10387.7|84
1738817100000|2025-02-06 04:45:00|10388.4|10387.8|10386.6|10385.7|10388.5|10387.8|10386.6|10385.7|62
1738817400000|2025-02-06 04:50:00|10386.7|10385.8|10388|10387.1|10388.2|10387.2|10385.7|10385.1|78
1738817700000|2025-02-06 04:55:00|10388.3|10387.4|10387.4|10386.5|10388.5|10387.7|10386.7|10386.1|93
1738818000000|2025-02-06 05:00:00|10387.5|10386.8|10389.4|10388.5|10389.4|10388.5|10387.2|10386.5|95
1738818300000|2025-02-06 05:05:00|10389.3|10388.4|10388.5|10387.6|10389.5|10388.6|10388.2|10387.3|77
1738818600000|2025-02-06 05:10:00|10388.3|10387.4|10388.9|10388.3|10389.6|10388.7|10387.8|10387.2|117
1738818900000|2025-02-06 05:15:00|10388.8|10388.2|10388.9|10388.3|10388.9|10388.3|10387|10386.4|110
1738819200000|2025-02-06 05:20:00|10389|10388.4|10389.7|10389.1|10389.9|10389.3|10387.7|10387.1|90
1738819500000|2025-02-06 05:25:00|10389.5|10388.9|10389.4|10388.8|10390.7|10389.9|10389.3|10388.7|62
1738819800000|2025-02-06 05:30:00|10389.2|10388.3|10389.9|10389.3|10390.6|10389.7|10388.6|10387.7|81
1738820100000|2025-02-06 05:35:00|10390|10389.4|10388.9|10388|10390|10389.4|10388.5|10387.6|62
1738820400000|2025-02-06 05:40:00|10388.8|10387.9|10388.8|10387.9|10389.1|10388.2|10387.7|10386.8|73
1738820700000|2025-02-06 05:45:00|10388.4|10387.8|10388.7|10388.1|10388.8|10388.2|10387.5|10386.7|47
1738821000000|2025-02-06 05:50:00|10388.8|10387.9|10388.6|10388|10388.8|10388.1|10387.6|10387|54
1738821300000|2025-02-06 05:55:00|10388.5|10387.9|10386.8|10386.2|10388.8|10388.2|10386.5|10385.7|89
1738821600000|2025-02-06 06:00:00|10386.9|10386|10386.9|10386|10388|10387.4|10386.2|10385.3|122
1738821900000|2025-02-06 06:05:00|10386.8|10385.9|10386.8|10385.9|10387.3|10386.6|10386.3|10385.5|76
1738822200000|2025-02-06 06:10:00|10386.9|10386|10386.5|10385.9|10387.6|10386.8|10386.2|10385.5|87
1738822500000|2025-02-06 06:15:00|10386.6|10386|10387.5|10386.9|10387.7|10387.1|10386.6|10385.9|45
1738822800000|2025-02-06 06:20:00|10387.4|10386.8|10388.6|10387.7|10388.6|10387.8|10386.6|10386|58
1738823100000|2025-02-06 06:25:00|10388.7|10387.8|10387.8|10386.9|10389.8|10388.9|10387.8|10386.9|117
1738823400000|2025-02-06 06:30:00|10387.7|10386.8|10389.7|10388.8|10389.8|10389|10387.4|10386.7|71
1738823700000|2025-02-06 06:35:00|10389.4|10388.5|10392.1|10391.2|10392.7|10391.8|10389.4|10388.5|81
1738824000000|2025-02-06 06:40:00|10392|10391.1|10392.3|10391.4|10392.9|10392.3|10391.7|10390.8|115
1738824300000|2025-02-06 06:45:00|10392.2|10391.3|10388|10387.1|10392.4|10391.5|10387.7|10386.8|117
1738824600000|2025-02-06 06:50:00|10387.9|10387.3|10391.5|10390.6|10391.5|10390.6|10387.9|10387.3|146
1738824900000|2025-02-06 06:55:00|10391.4|10390.5|10391.3|10389.3|10391.5|10390.6|10388.6|10387.7|131
1738825200000|2025-02-06 07:00:00|10391.1|10389|10388.6|10388|10391.8|10390.4|10388.3|10386.8|233
1738825500000|2025-02-06 07:05:00|10388.5|10387.9|10388.1|10387.5|10389.9|10389.1|10387.2|10386.6|160
1738825800000|2025-02-06 07:10:00|10388.2|10387.6|10385.9|10385.3|10390.4|10389.5|10385.6|10384.7|242
1738826100000|2025-02-06 07:15:00|10386|10385.4|10388.4|10387.8|10388.6|10388|10384.8|10384.2|180
1738826400000|2025-02-06 07:20:00|10388.3|10387.7|10389.1|10388.2|10391.8|10391.2|10388.3|10387.7|194
1738826700000|2025-02-06 07:25:00|10389|10388.1|10389.5|10388.6|10389.7|10388.8|10387.4|10386.8|114
1738827000000|2025-02-06 07:30:00|10389.3|10388.4|10383.5|10382.6|10389.7|10388.9|10383.5|10382.6|147
1738827300000|2025-02-06 07:35:00|10383.6|10382.7|10387.3|10386.7|10387.8|10386.9|10383.5|10382.6|146
1738827600000|2025-02-06 07:40:00|10387.2|10386.6|10384.8|10384.2|10387.2|10386.6|10383.9|10383|248
1738827900000|2025-02-06 07:45:00|10384.9|10384.3|10383.3|10382.7|10385.7|10385.1|10382.2|10381.6|191
1738828200000|2025-02-06 07:50:00|10383.2|10382.6|10379.2|10378.3|10384.4|10383.8|10378.3|10377.7|250
1738828500000|2025-02-06 07:55:00|10379|10378.4|10380.4|10379.8|10382.3|10381.7|10379|10378.4|231
1738828800000|2025-02-06 08:00:00|10380.6|10380|10380.4|10379.8|10381.1|10380.5|10377.9|10377.3|317
1738829100000|2025-02-06 08:05:00|10380.3|10379.7|10374.6|10373.7|10380.9|10380.2|10374.2|10372.9|225
1738829400000|2025-02-06 08:10:00|10374.5|10373.6|10372.3|10371.4|10375.5|10374.7|10370.3|10369.4|298
1738829700000|2025-02-06 08:15:00|10372.4|10371.5|10371.2|10370.3|10373.3|10372.4|10370.3|10369.3|195
1738830000000|2025-02-06 08:20:00|10371.1|10370.2|10371|10370.1|10372.9|10372.2|10367.6|10367|221
1738830300000|2025-02-06 08:25:00|10371.1|10370.2|10363.2|10362.6|10372.8|10372.2|10363|10362.3|310
1738830600000|2025-02-06 08:30:00|10363.9|10363|10363.8|10362.9|10365.2|10364.5|10358.5|10357.5|354
1738830900000|2025-02-06 08:35:00|10364|10363.1|10365.5|10364.9|10365.9|10365.3|10362.6|10361.8|333
1738831200000|2025-02-06 08:40:00|10365.4|10364.6|10362.4|10361.5|10365.5|10364.6|10360.1|10359.5|264
1738831500000|2025-02-06 08:45:00|10362.8|10361.9|10359.3|10358.7|10363.2|10362.3|10357.5|10356.9|229
1738831800000|2025-02-06 08:50:00|10359.4|10358.8|10360.8|10359.9|10361.3|10360.5|10356.7|10355.8|221
1738832100000|2025-02-06 08:55:00|10360.9|10360|10365.3|10364.7|10365.9|10365.3|10360.7|10360|251
1738832400000|2025-02-06 09:00:00|10365.5|10364.9|10367.3|10366.7|10367.7|10367.1|10364.1|10363.4|230
1738832700000|2025-02-06 09:05:00|10367.5|10366.9|10365.1|10364.5|10367.7|10367.1|10364.2|10363.6|196
1738833000000|2025-02-06 09:10:00|10365.3|10364.7|10366.8|10366.2|10368.1|10367.5|10364.3|10363.7|155
1738833300000|2025-02-06 09:15:00|10367.2|10366.6|10360.9|10360.3|10367.6|10367|10360.9|10360.3|203
1738833600000|2025-02-06 09:20:00|10361|10360.4|10359.1|10358.5|10361.1|10360.5|10356.6|10356|220
1738833900000|2025-02-06 09:25:00|10359|10358.4|10362.1|10361.5|10362.7|10362.1|10358.6|10358|130
1738834200000|2025-02-06 09:30:00|10361.6|10361|10363.6|10363|10364.3|10363.7|10358.8|10357.9|254
1738834500000|2025-02-06 09:35:00|10363.7|10363.1|10363.7|10363.1|10364.2|10363.6|10362.5|10361.9|157
1738834800000|2025-02-06 09:40:00|10364.2|10363.6|10361.8|10360.9|10365.9|10365.3|10360.7|10359.8|233
1738835100000|2025-02-06 09:45:00|10361.7|10360.8|10362.6|10362|10365.5|10364.8|10361.7|10360.8|202
1738835400000|2025-02-06 09:50:00|10362.5|10361.9|10363.7|10363.1|10364.4|10363.8|10361.8|10361.2|251
1738835700000|2025-02-06 09:55:00|10363.6|10363|10360.3|10358.4|10363.6|10363|10358|10357.4|213
1738836000000|2025-02-06 10:00:00|10360.6|10358.6|10361.4|10360.5|10362.7|10362.1|10359.2|10358.6|242
1738836300000|2025-02-06 10:05:00|10360.9|10360.3|10358.2|10357.6|10363.4|10362.8|10357.9|10357.3|228
1738836600000|2025-02-06 10:10:00|10358.6|10358|10360.4|10359.8|10362.6|10362|10357.6|10357|245
1738836900000|2025-02-06 10:15:00|10360.7|10360.1|10363.5|10362.9|10363.5|10362.9|10360.3|10359.7|177
1738837200000|2025-02-06 10:20:00|10363.4|10362.8|10364.2|10363.6|10365.3|10364.5|10363.4|10362.5|164
1738837500000|2025-02-06 10:25:00|10364.3|10363.7|10364.7|10364.1|10367|10366.1|10364|10363.4|138
1738837800000|2025-02-06 10:30:00|10364.4|10363.8|10363.2|10362.3|10365.3|10364.7|10361.7|10361|149
1738838100000|2025-02-06 10:35:00|10363|10362.1|10362.6|10362|10365|10364.2|10362.2|10361.6|162
1738838400000|2025-02-06 10:40:00|10362.9|10362.3|10357.8|10356.9|10362.9|10362.3|10356.3|10355.5|190
1738838700000|2025-02-06 10:45:00|10357.9|10357|10360.2|10359.6|10361.8|10360.9|10357.9|10357|170
1738839000000|2025-02-06 10:50:00|10360.1|10359.5|10361.3|10360.7|10361.5|10360.9|10359.1|10358.5|133
1738839300000|2025-02-06 10:55:00|10361.2|10360.6|10362.9|10362.3|10363.3|10362.7|10360.2|10359.6|201
1738839600000|2025-02-06 11:00:00|10362.8|10362.2|10359.3|10358.4|10362.9|10362.3|10358.7|10357.5|178
1738839900000|2025-02-06 11:05:00|10360|10359.1|10360.4|10359.8|10361.9|10361.1|10359.2|10358.6|132
1738840200000|2025-02-06 11:10:00|10360.6|10360|10361.3|10360.7|10362.7|10362.1|10359.7|10359.1|160
1738840500000|2025-02-06 11:15:00|10361.2|10360.6|10366.5|10365.9|10366.7|10365.9|10360.7|10360.1|178
1738840800000|2025-02-06 11:20:00|10366.7|10365.8|10367.6|10367|10368|10367.1|10365.2|10364.6|193
1738841100000|2025-02-06 11:25:00|10367.7|10367.1|10367.4|10366.8|10367.9|10367.2|10366|10365.2|134
1738841400000|2025-02-06 11:30:00|10367.6|10367|10362.8|10361.9|10368|10367.3|10362.7|10361.9|172
1738841700000|2025-02-06 11:35:00|10362.9|10362|10362.1|10361.2|10364.5|10363.9|10361.2|10360.3|162
1738842000000|2025-02-06 11:40:00|10362|10361.4|10361.7|10360.8|10362|10361.4|10360.1|10359.2|154
1738842300000|2025-02-06 11:45:00|10361.5|10360.6|10364|10363.4|10364.2|10363.6|10361.5|10360.6|177
1738842600000|2025-02-06 11:50:00|10364.2|10363.6|10362.6|10362|10364.7|10364.1|10361.2|10360.6|175
1738842900000|2025-02-06 11:55:00|10362.2|10361.6|10363.1|10361.9|10365.8|10365.2|10360.6|10360|328
1738843200000|2025-02-06 12:00:00|10363|10361.5|10360.2|10359.6|10364.5|10363.2|10356.3|10355.4|1029
1738843500000|2025-02-06 12:05:00|10359.9|10359|10361.1|10360.5|10362.3|10361.4|10356.5|10355.9|549
1738843800000|2025-02-06 12:10:00|10360.9|10360.3|10360.7|10360.1|10360.9|10360.3|10355.6|10354.9|472
1738844100000|2025-02-06 12:15:00|10360.8|10360.2|10357.9|10357.3|10361.7|10361.1|10357.7|10357|264
1738844400000|2025-02-06 12:20:00|10358.1|10357.5|10358.2|10357.3|10359.9|10359.3|10356.4|10355.8|292
1738844700000|2025-02-06 12:25:00|10358.1|10357.2|10357.1|10356.2|10360.5|10359.9|10356.7|10355.8|233
1738845000000|2025-02-06 12:30:00|10357.3|10356.4|10358.1|10357.5|10360.4|10359.8|10357.1|10356.2|178
1738845300000|2025-02-06 12:35:00|10357.8|10357.2|10354.8|10353.9|10357.9|10357.3|10353.1|10352.2|289
1738845600000|2025-02-06 12:40:00|10355|10354.1|10362.6|10362|10363.6|10363|10354.8|10354|334
1738845900000|2025-02-06 12:45:00|10362.7|10362.1|10358.9|10358.3|10362.7|10362.1|10358.8|10358|332
1738846200000|2025-02-06 12:50:00|10359.2|10358.6|10358.4|10357.8|10361.5|10360.9|10357.9|10357.3|338
1738846500000|2025-02-06 12:55:00|10358.6|10358|10362.5|10361.4|10363.2|10361.9|10357.9|10357.3|262
1738846800000|2025-02-06 13:00:00|10362.4|10361.2|10359.7|10358.8|10363.7|10362.7|10357.4|10356.7|323
1738847100000|2025-02-06 13:05:00|10359.6|10358.7|10360|10359.4|10361.6|10361|10354.1|10353.2|354
1738847400000|2025-02-06 13:10:00|10359.9|10359.3|10361.5|10360.9|10362.9|10362|10358.5|10357.9|423
1738847700000|2025-02-06 13:15:00|10361.3|10360.7|10359.2|10358.6|10361.6|10361|10358.6|10357.7|262
1738848000000|2025-02-06 13:20:00|10359.3|10358.7|10359.1|10358.2|10361|10360.3|10358.6|10357.7|269
1738848300000|2025-02-06 13:25:00|10358.9|10358.3|10362.8|10356.8|10362.8|10360.7|10358.8|10355|247
1738848600000|2025-02-06 13:30:00|10363|10357|10366.2|10365.6|10368.2|10367|10361.3|10356.9|579
1738848900000|2025-02-06 13:35:00|10366.1|10365.5|10365.2|10364.3|10367.6|10366.7|10363.1|10362.5|370
1738849200000|2025-02-06 13:40:00|10365.3|10364.4|10361|10360.1|10365.8|10364.9|10360.9|10360|308
1738849500000|2025-02-06 13:45:00|10361.1|10360.2|10358.8|10358.2|10361.6|10361|10358.6|10357.9|353
1738849800000|2025-02-06 13:50:00|10358.9|10358.3|10357.5|10356.9|10359.7|10359.1|10355.8|10355.2|333
1738850100000|2025-02-06 13:55:00|10357.6|10357|10360.8|10359.9|10361.3|10360.7|10356|10355.4|368
1738850400000|2025-02-06 14:00:00|10360.9|10360|10361.3|10360.7|10363.6|10362.9|10360.1|10359.5|317
1738850700000|2025-02-06 14:05:00|10361.4|10360.8|10366.5|10365.9|10367.2|10366.6|10361.4|10360.8|223
1738851000000|2025-02-06 14:10:00|10366.7|10366.1|10366.6|10366|10368.1|10367.5|10365|10364.4|256
1738851300000|2025-02-06 14:15:00|10366.5|10365.9|10363.6|10362.7|10366.6|10366|10363|10362.4|241
1738851600000|2025-02-06 14:20:00|10363.7|10362.8|10365.5|10364.6|10365.5|10364.6|10362.5|10361.8|222
1738851900000|2025-02-06 14:25:00|10365.6|10364.7|10367.8|10367.2|10367.9|10367.3|10364.9|10364.3|275
1738852200000|2025-02-06 14:30:00|10367.9|10367|10370|10369.4|10370.6|10369.8|10365.5|10364.5|344
1738852500000|2025-02-06 14:35:00|10369.9|10369.3|10372.6|10372|10373.2|10372.3|10369|10368.4|364
1738852800000|2025-02-06 14:40:00|10372.5|10371.9|10373.4|10372.5|10375.1|10374.3|10371.6|10370.7|455
1738853100000|2025-02-06 14:45:00|10373.5|10372.6|10363.6|10362.7|10375|10374.4|10363.2|10362.1|354
1738853400000|2025-02-06 14:50:00|10363.7|10362.8|10365.6|10365|10367.8|10367.2|10363|10362.4|332
1738853700000|2025-02-06 14:55:00|10365.7|10365.1|10362.6|10362|10367.1|10366.5|10362.1|10361.5|329
1738854000000|2025-02-06 15:00:00|10362.5|10361.9|10371.6|10371|10373.8|10372.9|10361.6|10360.9|396
1738854300000|2025-02-06 15:05:00|10371.7|10371.1|10370.8|10369.9|10372.9|10372.3|10367.5|10366.9|382
1738854600000|2025-02-06 15:10:00|10370.9|10370|10371.4|10370.5|10372.5|10371.6|10368.6|10367.8|359
1738854900000|2025-02-06 15:15:00|10371.5|10370.6|10374.7|10374.1|10375.1|10374.3|10370.8|10370.2|289
1738855200000|2025-02-06 15:20:00|10374.6|10374|10371.9|10371.3|10376.9|10376.1|10371.1|10370.5|324
1738855500000|2025-02-06 15:25:00|10372.2|10371.6|10366.8|10366.2|10372.7|10371.8|10366.7|10366.1|344
1738855800000|2025-02-06 15:30:00|10366.7|10366.1|10364.8|10363.9|10367.5|10366.8|10363.3|10362.7|429
1738856100000|2025-02-06 15:35:00|10364.7|10363.8|10363.7|10362.8|10366|10365.1|10362.1|10361.2|336
1738856400000|2025-02-06 15:40:00|10363.9|10363|10366.8|10366.2|10368.6|10368|10362.8|10362.2|414
1738856700000|2025-02-06 15:45:00|10367|10366.4|10370.3|10369.4|10371.8|10371.2|10366.9|10366.3|403
1738857000000|2025-02-06 15:50:00|10370.1|10369.2|10366.3|10365.7|10370.1|10369.2|10365.4|10364.8|407
1738857300000|2025-02-06 15:55:00|10366|10365.4|10369.6|10369|10371|10370.4|10365.2|10364.3|535
1738857600000|2025-02-06 16:00:00|10369.7|10369.1|10371.5|10370.9|10371.7|10371.1|10368.7|10368.1|436
1738857900000|2025-02-06 16:05:00|10371.6|10371|10371|10370.4|10373.9|10373.3|10370.5|10369.9|330
1738858200000|2025-02-06 16:10:00|10371.2|10370.6|10369.7|10369.1|10375.2|10374.6|10369.6|10369|229
1738858500000|2025-02-06 16:15:00|10370.2|10369.6|10372.7|10372.1|10374.5|10373.9|10368.7|10368.1|262
1738858800000|2025-02-06 16:20:00|10372.8|10372.2|10376.2|10375.3|10376.5|10375.6|10372.8|10372.2|272
1738859100000|2025-02-06 16:25:00|10376|10375.1|10374.5|10373.9|10376.3|10375.7|10373.8|10373.2|238
1738859400000|2025-02-06 16:30:00|10374.6|10374|10373.5|10372.9|10376.9|10376|10372|10371.4|229
1738859700000|2025-02-06 16:35:00|10373.9|10373.3|10374.1|10373.5|10374.4|10373.7|10371.2|10370.6|189
1738860000000|2025-02-06 16:40:00|10373.8|10373.2|10371.4|10370.8|10374.1|10373.5|10371.4|10370.7|195
1738860300000|2025-02-06 16:45:00|10371.5|10370.9|10369.4|10368.8|10371.5|10370.9|10369.3|10368.7|129
1738860600000|2025-02-06 16:50:00|10369.3|10368.7|10370.7|10370.1|10373|10372.4|10369.1|10368.5|229
1738860900000|2025-02-06 16:55:00|10370.6|10370|10367.4|10366.5|10370.8|10370.1|10367.3|10366.4|156
1738861200000|2025-02-06 17:00:00|10367.5|10366.6|10372.9|10372.3|10372.9|10372.3|10366.2|10365.6|239
1738861500000|2025-02-06 17:05:00|10372.6|10372|10374.8|10373.9|10375.5|10374.6|10372|10371.4|187
1738861800000|2025-02-06 17:10:00|10374.7|10373.8|10376.3|10375.7|10376.4|10375.8|10373.9|10373.2|171
1738862100000|2025-02-06 17:15:00|10376.2|10375.6|10374.3|10373.7|10378.7|10378|10374.2|10373.6|161
1738862400000|2025-02-06 17:20:00|10374.4|10373.8|10378.4|10377.8|10378.4|10377.8|10374.4|10373.8|119
1738862700000|2025-02-06 17:25:00|10378.6|10378|10379.1|10378.5|10380|10379.4|10377.9|10377.3|108
1738863000000|2025-02-06 17:30:00|10379|10378.4|10374.8|10373.9|10379|10378.4|10374|10373.1|187
1738863300000|2025-02-06 17:35:00|10375|10374.1|10376.5|10375.9|10376.9|10376.2|10373.7|10373.1|174
1738863600000|2025-02-06 17:40:00|10376.6|10376|10376.1|10375.5|10377.8|10377.2|10375.8|10374.9|106
1738863900000|2025-02-06 17:45:00|10375.8|10375.2|10376.3|10375.7|10377.3|10376.7|10374.2|10373.6|111
1738864200000|2025-02-06 17:50:00|10376.4|10375.8|10377.1|10376.5|10377.5|10376.8|10375.9|10375.2|130
1738864500000|2025-02-06 17:55:00|10377.6|10377|10379.4|10378.8|10380.8|10380.2|10377.5|10376.8|140
1738864800000|2025-02-06 18:00:00|10379.6|10379|10382.6|10381.7|10383|10382.1|10379.3|10378.7|233
1738865100000|2025-02-06 18:05:00|10382.4|10381.5|10381.2|10380.3|10386.1|10385.5|10374.8|10373.3|351
1738865400000|2025-02-06 18:10:00|10381.1|10380.2|10380.6|10379.7|10386.9|10386.2|10378.5|10377.6|460
1738865700000|2025-02-06 18:15:00|10380.3|10379.8|10384|10383.1|10386.4|10385.7|10380.3|10379.7|375
1738866000000|2025-02-06 18:20:00|10383.9|10383|10384|10383.1|10384.5|10383.9|10380.8|10379.9|217
1738866300000|2025-02-06 18:25:00|10383.9|10383|10385.6|10385|10386|10385.4|10382.9|10382.3|183
1738866600000|2025-02-06 18:30:00|10385.5|10384.9|10383.1|10382.5|10387|10386.4|10383.1|10382.5|153
1738866900000|2025-02-06 18:35:00|10383.3|10382.7|10389.1|10388.5|10389.5|10388.9|10383.3|10382.7|179
1738867200000|2025-02-06 18:40:00|10389.3|10388.7|10395.1|10394.5|10395.7|10395.1|10388.2|10387.6|180
1738867500000|2025-02-06 18:45:00|10394.9|10394.3|10394.1|10393.5|10396.9|10396.3|10393.2|10392.6|208
1738867800000|2025-02-06 18:50:00|10393.7|10393.1|10388.7|10388.1|10393.8|10393.2|10388.3|10387.7|226
1738868100000|2025-02-06 18:55:00|10388.4|10387.8|10389.8|10389.2|10390.3|10389.7|10385.5|10384.9|194
1738868400000|2025-02-06 19:00:00|10389.6|10389|10388.6|10387.7|10391.7|10391.1|10388.5|10387.7|178
1738868700000|2025-02-06 19:05:00|10388.4|10387.5|10388.4|10387.8|10388.4|10387.8|10386|10385.4|162
1738869000000|2025-02-06 19:10:00|10388.5|10387.9|10387|10386.4|10388.9|10388.3|10386.8|10386.2|100
1738869300000|2025-02-06 19:15:00|10386.9|10386.3|10386|10385.4|10386.9|10386.3|10384.6|10383.8|125
1738869600000|2025-02-06 19:20:00|10385.9|10385.3|10385.8|10385.2|10387.1|10386.5|10385.5|10384.9|83
1738869900000|2025-02-06 19:25:00|10385.9|10385|10385.1|10384.2|10386.4|10385.8|10385|10384.1|148
1738870200000|2025-02-06 19:30:00|10385|10384.1|10383.6|10382.7|10385|10384.1|10382.2|10381.6|158
1738870500000|2025-02-06 19:35:00|10383.3|10382.4|10381.3|10380.7|10383.3|10382.5|10380.8|10379.9|139
1738870800000|2025-02-06 19:40:00|10381.5|10380.6|10383|10382.4|10383.1|10382.5|10380.9|10380.3|98
1738871100000|2025-02-06 19:45:00|10382.9|10382.3|10385|10384.1|10385.9|10385.3|10382.8|10382.2|87
1738871400000|2025-02-06 19:50:00|10385.3|10384.4|10383.9|10383.3|10385.5|10384.9|10382.7|10382.1|161
1738871700000|2025-02-06 19:55:00|10384|10383.4|10385.1|10384.5|10385.9|10385.3|10384|10383.4|171
1738872000000|2025-02-06 20:00:00|10385|10384.4|10386.6|10386|10386.8|10386.2|10384.4|10383.8|125
1738872300000|2025-02-06 20:05:00|10386.8|10385.9|10390.7|10390.1|10391.1|10390.5|10386.6|10385.7|139
1738872600000|2025-02-06 20:10:00|10390.4|10389.8|10389|10388.1|10391.2|10390.6|10388.5|10387.8|114
1738872900000|2025-02-06 20:15:00|10388.6|10387.7|10388.6|10388|10390.2|10389.5|10387.9|10387|105
1738873200000|2025-02-06 20:20:00|10388.5|10387.9|10387.7|10386.8|10389.3|10388.7|10387.2|10386.5|105
1738873500000|2025-02-06 20:25:00|10387.8|10386.9|10385.9|10385.3|10388|10387.3|10385.9|10385|130
1738873800000|2025-02-06 20:30:00|10386|10385.4|10385.9|10385.3|10386.3|10385.7|10384.4|10383.7|108
1738874100000|2025-02-06 20:35:00|10386.1|10385.5|10386.6|10386|10387.1|10386.5|10385.6|10385|65
1738874400000|2025-02-06 20:40:00|10386.5|10385.9|10386.8|10386.2|10388.2|10387.6|10386.3|10385.7|82
1738874700000|2025-02-06 20:45:00|10386.7|10386.1|10386.3|10385.7|10387|10386.4|10384.7|10384.1|111
1738875000000|2025-02-06 20:50:00|10386.5|10385.9|10387.9|10387|10388|10387.1|10386.3|10385.5|96
1738875300000|2025-02-06 20:55:00|10388|10387.1|10389.1|10388.2|10390|10389.1|10387.3|10386.4|209
1738875600000|2025-02-06 21:00:00|10388.6|10387.7|10388.1|10387.5|10389.8|10389.2|10387.9|10387.1|150
1738875900000|2025-02-06 21:05:00|10388.2|10387.6|10388.9|10388|10389.2|10388.3|10388.2|10387.5|84
1738876200000|2025-02-06 21:10:00|10388.8|10387.9|10387.5|10386.6|10389.3|10388.2|10387.3|10386.3|63
1738876500000|2025-02-06 21:15:00|10388.2|10387|10386|10385.1|10388.3|10387.2|10385.9|10385|51
1738876800000|2025-02-06 21:20:00|10386.2|10385.3|10385.1|10384.2|10386.5|10385.3|10384.8|10383.9|110
1738877100000|2025-02-06 21:25:00|10385.3|10384.4|10387.6|10386.7|10387.6|10386.7|10384.9|10384|49
1738877400000|2025-02-06 21:30:00|10387.2|10386.3|10387.1|10386.2|10387.4|10386.5|10386.7|10385.8|34
1738877700000|2025-02-06 21:35:00|10387.2|10386.3|10387.2|10386.3|10387.5|10386.6|10387|10386.1|40
1738878000000|2025-02-06 21:40:00|10387.1|10386.5|10386.3|10385.1|10387.5|10386.5|10386.2|10384.9|67
1738878300000|2025-02-06 21:45:00|10386.4|10385|10385.6|10384.7|10386.4|10385.2|10385.3|10384.4|67
1738878600000|2025-02-06 21:50:00|10385.7|10384.8|10385.3|10384.4|10385.9|10385|10385|10384.1|42
1738878900000|2025-02-06 21:55:00|10385.2|10384.3|10385.4|10381.2|10386.7|10384.3|10383.8|10380|120
1738879200000|2025-02-06 22:00:00|10386.9|10380.3|10387.8|10381.9|10388.4|10382|10386.8|10380.2|20
1738879500000|2025-02-06 22:05:00|10389.1|10382.5|10388.9|10382.6|10389.1|10382.6|10388.8|10382.3|13
1738879800000|2025-02-06 22:10:00|10387.3|10382.8|10387.3|10382.6|10387.8|10382.9|10387|10382.3|25
1738880100000|2025-02-06 22:15:00|10387|10382.9|10386.5|10382.2|10387|10383|10386.4|10382|17
1738880400000|2025-02-06 22:20:00|10386.4|10382.3|10386.4|10382.2|10386.5|10382.4|10386.2|10382.1|27
1738880700000|2025-02-06 22:25:00|10386.1|10382.1|10386.2|10382.3|10386.3|10382.5|10386.1|10382.1|11
1738881000000|2025-02-06 22:30:00|10386.1|10379.5|10385.7|10380.1|10386.4|10380.8|10385.5|10378.9|29
1738881300000|2025-02-06 22:35:00|10385.5|10380.2|10385.7|10380|10385.8|10380.2|10385.4|10378.8|54
1738881600000|2025-02-06 22:40:00|10385.6|10380.2|10385.8|10380.4|10385.9|10380.4|10385.5|10380.2|11
1738881900000|2025-02-06 22:45:00|10385.1|10381.1|10385.2|10381.4|10385.8|10381.4|10384.7|10380.4|28
1738882200000|2025-02-06 22:50:00|10386.4|10381.3|10386.5|10381.6|10386.8|10381.9|10386|10381.3|23
1738882500000|2025-02-06 22:55:00|10386.3|10381.7|10385.5|10381.5|10387.4|10381.7|10385.5|10380.4|39
1738882800000|2025-02-06 23:00:00|10385.4|10381.6|10384.5|10382.1|10386.5|10382.6|10384.1|10380.6|84
1738883100000|2025-02-06 23:05:00|10384.2|10382.4|10385.4|10384.1|10386.2|10385|10384.2|10382.4|54
1738883400000|2025-02-06 23:10:00|10385.5|10384.2|10385.9|10385|10386.2|10385.3|10385.1|10383.9|99
1738883700000|2025-02-06 23:15:00|10386|10385.1|10386.1|10385.2|10387.3|10386.4|10385.9|10385|49
1738884000000|2025-02-06 23:20:00|10386.2|10385.3|10385.6|10384.7|10386.4|10385.4|10385.5|10384.4|45
1738884300000|2025-02-06 23:25:00|10385.5|10384.6|10385.5|10384.6|10385.7|10384.7|10385.1|10384.1|19
1738884600000|2025-02-06 23:30:00|10385.6|10384.7|10385.4|10384.2|10385.7|10384.8|10385.2|10384|31
1738884900000|2025-02-06 23:35:00|10385.2|10384.3|10385.5|10384.6|10385.7|10384.8|10385.1|10384.2|50
1738885200000|2025-02-06 23:40:00|10385.6|10384.7|10386|10385.1|10386.1|10385.1|10385.6|10384.6|31
1738885500000|2025-02-06 23:45:00|10386.3|10385.2|10384.6|10384|10386.4|10385.5|10384.5|10383.9|53
1738885800000|2025-02-06 23:50:00|10384.7|10384.1|10386|10385.1|10386.2|10385.4|10384.7|10384.1|49
1738886100000|2025-02-06 23:55:00|10386.1|10385.2|10385.7|10384.8|10386.1|10385.2|10384.7|10383.8|36
1738886400000|2025-02-07 00:00:00|10385.6|10384.7|10390.3|10389.4|10391.3|10390.7|10385.6|10384.7|95
1738886700000|2025-02-07 00:05:00|10390.2|10389.3|10386.4|10385.5|10390.5|10389.6|10385.9|10385.3|76
1738887000000|2025-02-07 00:10:00|10386.3|10385.4|10388|10387.1|10388.2|10387.3|10385.9|10385|75
1738887300000|2025-02-07 00:15:00|10388.1|10387.2|10384.6|10383.7|10388.2|10387.3|10384.4|10383.5|99
1738887600000|2025-02-07 00:20:00|10384.4|10383.5|10384.3|10383.4|10384.7|10383.7|10383.3|10382.4|127
1738887900000|2025-02-07 00:25:00|10383.9|10383|10383.9|10383|10385.3|10384.4|10383.8|10382.9|100
1738888200000|2025-02-07 00:30:00|10383.8|10382.9|10382.4|10381.5|10384.3|10383.4|10382.4|10381.5|125
1738888500000|2025-02-07 00:35:00|10382.3|10381.4|10381.6|10380.7|10382.4|10381.8|10380.5|10379.9|75
1738888800000|2025-02-07 00:40:00|10381.5|10380.6|10381|10380.1|10382.3|10381.3|10379.9|10378.9|119
1738889100000|2025-02-07 00:45:00|10381.1|10380.2|10379.6|10378.7|10382.8|10381.9|10378.9|10377.9|112
1738889400000|2025-02-07 00:50:00|10379.7|10378.6|10380.7|10380.1|10381|10380.4|10379.5|10378.6|94
1738889700000|2025-02-07 00:55:00|10380.9|10380|10378.3|10377.4|10381|10380.2|10377.9|10377|95
1738890000000|2025-02-07 01:00:00|10378.7|10377.8|10379.6|10378.4|10379.8|10379|10376.5|10375.6|189
1738890300000|2025-02-07 01:05:00|10379.7|10378.3|10377|10376.4|10379.7|10378.5|10376.3|10375.7|197
1738890600000|2025-02-07 01:10:00|10377.1|10376.5|10375.2|10374.3|10377.1|10376.5|10374.7|10374.1|129
1738890900000|2025-02-07 01:15:00|10375.3|10374.4|10377.5|10376.6|10378|10376.9|10375.3|10374.4|114
1738891200000|2025-02-07 01:20:00|10377.6|10376.7|10379.5|10378.6|10379.5|10378.6|10376.9|10376|136
1738891500000|2025-02-07 01:25:00|10379.6|10378.7|10379.5|10378.9|10380.8|10379.8|10379|10378.3|198
1738891800000|2025-02-07 01:30:00|10379.4|10378.8|10378.4|10377.8|10380|10379.4|10377.5|10376.9|121
1738892100000|2025-02-07 01:35:00|10378.6|10377.7|10379.7|10379.1|10381.3|10380.4|10378.2|10377.6|168
1738892400000|2025-02-07 01:40:00|10380|10379.4|10379.3|10378.4|10380|10379.4|10377.8|10377.2|126
1738892700000|2025-02-07 01:45:00|10379.4|10378.5|10381.3|10380.7|10382.4|10381.8|10378.8|10377.9|155
1738893000000|2025-02-07 01:50:00|10381.7|10381.1|10386.2|10385.3|10386.2|10385.6|10381.2|10380.6|121
1738893300000|2025-02-07 01:55:00|10385.8|10385.2|10384.3|10383.4|10387.2|10386.3|10383.1|10382.1|175
1738893600000|2025-02-07 02:00:00|10384.4|10383.5|10384.9|10384.3|10385.9|10385.3|10383.7|10383.1|159
1738893900000|2025-02-07 02:05:00|10384.8|10384.2|10385|10384.4|10386.5|10385.9|10384.2|10383.6|111
1738894200000|2025-02-07 02:10:00|10385.2|10384.6|10384.5|10383.9|10386.5|10385.8|10384.2|10383.6|96
1738894500000|2025-02-07 02:15:00|10384.6|10384|10384.5|10383.6|10386.3|10385.7|10384.5|10383.6|94
1738894800000|2025-02-07 02:20:00|10384.6|10383.7|10385.8|10384.7|10386.2|10385.4|10384.5|10383.6|89
1738895100000|2025-02-07 02:25:00|10385.9|10384.9|10386|10385.1|10386.2|10385.3|10384.3|10383.7|126
1738895400000|2025-02-07 02:30:00|10386.2|10385.3|10385.3|10384.4|10386.3|10385.4|10384.9|10384|116
1738895700000|2025-02-07 02:35:00|10385.2|10384.3|10385.1|10384.2|10386.2|10385.3|10384|10383.1|131
1738896000000|2025-02-07 02:40:00|10385.5|10384.6|10383.7|10382.8|10386|10385.1|10383.3|10382.4|103
1738896300000|2025-02-07 02:45:00|10383.8|10382.9|10381.9|10381|10384.1|10383|10381.5|10380.6|156
1738896600000|2025-02-07 02:50:00|10382|10381.1|10382.4|10381.8|10382.5|10381.9|10381.4|10380.7|103
1738896900000|2025-02-07 02:55:00|10382.3|10381.7|10384.5|10383.9|10384.6|10384|10381.5|10380.9|164
1738897200000|2025-02-07 03:00:00|10384.6|10384|10383.7|10383.1|10385.2|10384.6|10383.4|10382.8|75
1738897500000|2025-02-07 03:05:00|10383.6|10383|10382.2|10381.3|10383.7|10383|10382.2|10381.3|87
1738897800000|2025-02-07 03:10:00|10382.1|10381.2|10383.3|10382.7|10383.9|10383|10381.5|10380.6|89
1738898100000|2025-02-07 03:15:00|10383.4|10382.8|10383.3|10382.4|10384.9|10384.3|10382.8|10382.2|119
1738898400000|2025-02-07 03:20:00|10383.4|10382.7|10383.6|10383|10384.7|10384.1|10382.9|10382.3|97
1738898700000|2025-02-07 03:25:00|10383.5|10382.9|10383.1|10382.5|10383.9|10383.1|10383|10382.4|76
1738899000000|2025-02-07 03:30:00|10383|10382.4|10383|10382.4|10384.4|10383.8|10383|10382.4|99
1738899300000|2025-02-07 03:35:00|10382.9|10382.3|10380.4|10379.8|10383.4|10382.8|10380.3|10379.7|97
1738899600000|2025-02-07 03:40:00|10380.3|10379.7|10378.9|10378.3|10380.8|10380.2|10378.9|10378.3|59
1738899900000|2025-02-07 03:45:00|10378.8|10378.2|10378.2|10377.6|10379.4|10378.8|10378|10377.3|82
1738900200000|2025-02-07 03:50:00|10378.4|10377.8|10379.5|10378.6|10379.5|10378.9|10377.7|10377.1|65
1738900500000|2025-02-07 03:55:00|10379.4|10378.8|10380.2|10379.6|10380.2|10379.6|10378.3|10377.7|95
1738900800000|2025-02-07 04:00:00|10380.4|10379.8|10379.8|10379.2|10380.8|10380.2|10379.5|10378.9|52
1738901100000|2025-02-07 04:05:00|10379.6|10379|10378.3|10377.4|10379.7|10379.1|10378.1|10377.4|90
1738901400000|2025-02-07 04:10:00|10378.4|10377.5|10377.2|10376.6|10378.4|10377.8|10377|10376.4|90
1738901700000|2025-02-07 04:15:00|10376.8|10376.2|10377.2|10376.6|10378.2|10377.6|10376.2|10375.4|79
1738902000000|2025-02-07 04:20:00|10377.1|10376.5|10379.3|10378.7|10379.3|10378.7|10376.5|10375.9|91
1738902300000|2025-02-07 04:25:00|10379.4|10378.8|10380.8|10380.2|10380.8|10380.2|10379.4|10378.7|74
1738902600000|2025-02-07 04:30:00|10380.7|10380.1|10383.7|10383.1|10383.8|10383.2|10380.6|10380|106
1738902900000|2025-02-07 04:35:00|10383.6|10383|10380.4|10379.5|10383.6|10383|10380.1|10379.5|60
1738903200000|2025-02-07 04:40:00|10380.6|10380|10380.8|10380.2|10380.9|10380.3|10380.1|10379.5|82
1738903500000|2025-02-07 04:45:00|10380.7|10380.1|10380.1|10379.5|10381|10380.3|10380|10379.4|93
1738903800000|2025-02-07 04:50:00|10380.2|10379.6|10379.9|10379.3|10380.6|10379.8|10379.7|10379.1|94
1738904100000|2025-02-07 04:55:00|10380|10379.4|10381.5|10380.9|10381.8|10380.9|10379.7|10379.1|83
1738904400000|2025-02-07 05:00:00|10381.4|10380.8|10382.1|10381.2|10382.1|10381.2|10380.4|10379.8|111
1738904700000|2025-02-07 05:05:00|10382|10381.1|10381.2|10380.3|10382|10381.1|10380.4|10379.8|118
1738905000000|2025-02-07 05:10:00|10381.3|10380.4|10380.4|10379.5|10381.8|10380.9|10380.3|10379.3|86
1738905300000|2025-02-07 05:15:00|10380.6|10379.4|10379.6|10378.7|10380.6|10379.5|10379|10378|117
1738905600000|2025-02-07 05:20:00|10379.7|10378.8|10378.4|10377.5|10379.7|10378.8|10378.3|10377.4|141
1738905900000|2025-02-07 05:25:00|10378.5|10377.6|10379|10378.4|10379.8|10378.9|10378.5|10377.6|48
1738906200000|2025-02-07 05:30:00|10379.1|10378.2|10380.5|10379.9|10380.9|10380.1|10379.1|10378.2|114
1738906500000|2025-02-07 05:35:00|10380.3|10379.7|10380.5|10379.6|10381.7|10381.1|10380.2|10379.4|63
1738906800000|2025-02-07 05:40:00|10380.3|10379.4|10377.4|10376.5|10380.4|10379.5|10377|10376.1|102
1738907100000|2025-02-07 05:45:00|10377.3|10376.4|10377|10376.4|10378.1|10377.2|10376.5|10375.6|87
1738907400000|2025-02-07 05:50:00|10376.9|10376.3|10376|10375.4|10376.9|10376.3|10374.5|10373.8|110
1738907700000|2025-02-07 05:55:00|10375.9|10375.3|10375.4|10374.8|10376.1|10375.5|10374.3|10373.7|133
1738908000000|2025-02-07 06:00:00|10375.3|10374.7|10374.5|10373.9|10376.3|10375.4|10373.8|10373|137
1738908300000|2025-02-07 06:05:00|10374.6|10374|10375.2|10374.6|10376|10375.4|10374.5|10373.9|99
1738908600000|2025-02-07 06:10:00|10375.3|10374.7|10375.6|10374.7|10375.7|10375.1|10373.5|10372.9|120
1738908900000|2025-02-07 06:15:00|10375.7|10374.8|10373.5|10372.6|10376.2|10375.3|10373.3|10372.4|120
1738909200000|2025-02-07 06:20:00|10373.4|10372.5|10374.9|10374.3|10375.3|10374.4|10373.3|10372.4|94
1738909500000|2025-02-07 06:25:00|10375.1|10374.5|10375.6|10375|10376.2|10375.6|10374.9|10374.1|120
1738909800000|2025-02-07 06:30:00|10375.8|10375.2|10375.7|10375.1|10376.4|10375.8|10375.2|10374.3|123
1738910100000|2025-02-07 06:35:00|10375.5|10374.9|10377.1|10376.2|10377.4|10376.8|10374.9|10374|114
1738910400000|2025-02-07 06:40:00|10377.3|10376.4|10377|10376.4|10377.6|10377|10376.5|10375.6|130
1738910700000|2025-02-07 06:45:00|10377.3|10376.7|10376.2|10375.3|10377.3|10376.7|10375.8|10375.2|91
1738911000000|2025-02-07 06:50:00|10376.1|10375.2|10375|10374.1|10376.1|10375.2|10374.6|10374|68
1738911300000|2025-02-07 06:55:00|10374.9|10374|10376.9|10375.5|10377|10376.1|10374.8|10373.9|105
1738911600000|2025-02-07 07:00:00|10376.8|10375.4|10378.3|10377.7|10378.8|10378.2|10374.9|10373.7|159
1738911900000|2025-02-07 07:05:00|10378.4|10377.8|10376.5|10375.9|10380.2|10379.6|10376.4|10375.8|156
1738912200000|2025-02-07 07:10:00|10376.3|10375.7|10376.9|10376|10377.9|10377.2|10376.2|10375.3|149
1738912500000|2025-02-07 07:15:00|10377.3|10376.4|10379.5|10378.9|10380|10379.4|10376.5|10375.9|170
1738912800000|2025-02-07 07:20:00|10379.4|10378.8|10380.7|10380.1|10380.8|10380.2|10378.4|10377.8|124
1738913100000|2025-02-07 07:25:00|10380.5|10379.6|10382.2|10381.6|10382.9|10382.3|10379.6|10379|132
1738913400000|2025-02-07 07:30:00|10382.1|10381.5|10382|10381.4|10382.3|10381.7|10379.5|10378.9|123
1738913700000|2025-02-07 07:35:00|10381.9|10381.3|10383.4|10382.8|10383.8|10383.2|10381|10380.4|156
1738914000000|2025-02-07 07:40:00|10383.5|10382.9|10385.8|10384.5|10387|10386.4|10383.5|10382.9|165
1738914300000|2025-02-07 07:45:00|10385.9|10384.6|10385.1|10384.5|10386.2|10385.4|10384.5|10383.8|90
1738914600000|2025-02-07 07:50:00|10385|10384.4|10388.1|10387.2|10389.5|10388.9|10384.2|10383.6|120
1738914900000|2025-02-07 07:55:00|10388|10387.1|10389.6|10389|10390.7|10389.9|10387.2|10386.4|181
1738915200000|2025-02-07 08:00:00|10389.5|10388.9|10391.4|10390.8|10391.4|10390.8|10385.8|10385.2|252
1738915500000|2025-02-07 08:05:00|10391.3|10390.7|10393.2|10392.6|10393.6|10393|10388.5|10387.9|225
1738915800000|2025-02-07 08:10:00|10393.4|10392.8|10392.5|10391.9|10395.5|10394.9|10392.5|10391.9|210
1738916100000|2025-02-07 08:15:00|10392.6|10392|10394|10393.4|10396.2|10395.6|10392.6|10392|209
1738916400000|2025-02-07 08:20:00|10394.2|10393.6|10394.2|10393.6|10395.8|10395.2|10393.5|10392.9|185
1738916700000|2025-02-07 08:25:00|10394.1|10393.5|10396|10395.4|10396.1|10395.5|10391.9|10391|181
1738917000000|2025-02-07 08:30:00|10396.2|10395.6|10398.4|10397.8|10399.1|10398.5|10395.5|10394.9|202
1738917300000|2025-02-07 08:35:00|10398.5|10397.9|10398.5|10397.9|10399.5|10398.9|10397.1|10396.5|161
1738917600000|2025-02-07 08:40:00|10398.6|10398|10398.7|10398.1|10399.5|10398.8|10395.9|10395.3|163
1738917900000|2025-02-07 08:45:00|10398.6|10398|10399.8|10398.9|10400.3|10399.7|10397.3|10396.7|119
1738918200000|2025-02-07 08:50:00|10399.7|10399.1|10397.8|10397.2|10400.2|10399.6|10397.3|10396.7|153
1738918500000|2025-02-07 08:55:00|10397.9|10397.3|10398.2|10397.6|10400|10399.4|10397|10396.4|132
1738918800000|2025-02-07 09:00:00|10398.1|10397.5|10395.9|10395.3|10399.6|10399|10395.4|10394.7|190
1738919100000|2025-02-07 09:05:00|10396|10395.4|10395.4|10394.8|10397.4|10396.7|10394.6|10394|170
1738919400000|2025-02-07 09:10:00|10395.5|10394.9|10395.4|10394.5|10395.9|10395.3|10393|10392.4|177
1738919700000|2025-02-07 09:15:00|10395.1|10394.2|10393.1|10392.2|10396.2|10395.6|10393.1|10392.2|147
1738920000000|2025-02-07 09:20:00|10392.7|10391.8|10394.5|10393.6|10395.5|10394.9|10392.7|10391.8|149
1738920300000|2025-02-07 09:25:00|10394.4|10393.5|10391.8|10390.9|10395|10394.1|10391.4|10390.8|128
1738920600000|2025-02-07 09:30:00|10391.7|10390.8|10393.8|10392.9|10395.5|10394.7|10390.5|10389.6|203
1738920900000|2025-02-07 09:35:00|10394|10393.1|10396.3|10395.7|10396.3|10395.7|10393.1|10392.2|151
1738921200000|2025-02-07 09:40:00|10396.5|10395.9|10398.4|10397.8|10398.8|10398.2|10395.6|10395|157
1738921500000|2025-02-07 09:45:00|10398.7|10398.1|10394.1|10393.5|10398.7|10398.1|10393.9|10393.3|126
1738921800000|2025-02-07 09:50:00|10394.2|10393.6|10395|10394.1|10395.1|10394.2|10392.5|10391.9|160
1738922100000|2025-02-07 09:55:00|10395.1|10394.2|10391.5|10390.9|10395.2|10394.3|10390.4|10389.8|170
1738922400000|2025-02-07 10:00:00|10391.4|10390.8|10388.9|10388|10391.8|10391.2|10388.6|10387.8|160
1738922700000|2025-02-07 10:05:00|10388.8|10387.9|10386.8|10386.2|10389.5|10388.9|10386.3|10385.7|210
1738923000000|2025-02-07 10:10:00|10386.9|10386.3|10389.3|10388.7|10389.3|10388.7|10385.8|10385.2|130
1738923300000|2025-02-07 10:15:00|10389.4|10388.8|10387.9|10387.3|10389.9|10389.1|10387.9|10387|138
1738923600000|2025-02-07 10:20:00|10388|10387.4|10388.8|10388.2|10389.9|10389.3|10388|10387.4|122
1738923900000|2025-02-07 10:25:00|10388.5|10387.9|10388.3|10387.7|10389|10388.4|10388|10387.4|106
1738924200000|2025-02-07 10:30:00|10388.4|10387.8|10386.6|10385.7|10389.4|10388.8|10386|10385.2|152
1738924500000|2025-02-07 10:35:00|10386.5|10385.6|10385.6|10385|10386.6|10385.7|10384|10383.4|148
1738924800000|2025-02-07 10:40:00|10385.8|10385.2|10383.8|10383.2|10385.8|10385.2|10383.7|10383.1|94
1738925100000|2025-02-07 10:45:00|10383.9|10383.3|10380.2|10379.6|10383.9|10383.3|10379.6|10379|137
1738925400000|2025-02-07 10:50:00|10380.4|10379.8|10379.8|10379.2|10381|10380.4|10379.5|10378.9|93
1738925700000|2025-02-07 10:55:00|10380|10379.4|10381.8|10381.2|10382.3|10381.7|10380|10379.4|143
1738926000000|2025-02-07 11:00:00|10381.7|10381.1|10379.9|10379.3|10382.5|10381.6|10379.3|10378.7|143
1738926300000|2025-02-07 11:05:00|10379.8|10379.2|10378.7|10377.8|10379.8|10379.2|10377.8|10377.1|140
1738926600000|2025-02-07 11:10:00|10378.6|10377.7|10380.8|10380.2|10380.8|10380.2|10378.3|10377.7|101
1738926900000|2025-02-07 11:15:00|10380.9|10380.3|10381.4|10380.5|10381.5|10380.9|10379.3|10378.7|114
1738927200000|2025-02-07 11:20:00|10381.5|10380.6|10379.3|10378.7|10381.9|10381|10378.8|10378.2|108
1738927500000|2025-02-07 11:25:00|10379.2|10378.6|10381|10380.1|10381.3|10380.7|10378.9|10378.3|95
1738927800000|2025-02-07 11:30:00|10380.9|10380|10380.5|10379.9|10381.5|10380.9|10379.4|10378.7|124
1738928100000|2025-02-07 11:35:00|10380.4|10379.8|10379.7|10379.1|10380.5|10379.9|10379.4|10378.8|117
1738928400000|2025-02-07 11:40:00|10379.8|10379.2|10381.7|10381.1|10381.7|10381.1|10379.2|10378.6|97
1738928700000|2025-02-07 11:45:00|10381.8|10381.2|10382.9|10382.3|10382.9|10382.3|10380.8|10380.2|97
1738929000000|2025-02-07 11:50:00|10383|10382.4|10382.5|10381.6|10384.5|10383.9|10382.3|10381.4|131
1738929300000|2025-02-07 11:55:00|10382.6|10381.7|10382.8|10382.2|10383.2|10382.6|10381.5|10380.9|128
1738929600000|2025-02-07 12:00:00|10382.7|10382.1|10378|10377.1|10382.8|10382.2|10377.5|10376.8|131
1738929900000|2025-02-07 12:05:00|10377.9|10377|10378.4|10377.8|10378.9|10378.3|10373.9|10373.3|178
1738930200000|2025-02-07 12:10:00|10378.3|10377.7|10377.3|10376.7|10378.5|10377.9|10377.1|10376.5|97
1738930500000|2025-02-07 12:15:00|10377.2|10376.6|10375.7|10375.1|10377.2|10376.6|10374.2|10373.6|101
1738930800000|2025-02-07 12:20:00|10375.8|10375.2|10376.1|10375.5|10376.8|10376.2|10374.3|10373.7|117
1738931100000|2025-02-07 12:25:00|10376.2|10375.6|10371.8|10371.2|10376.2|10375.6|10371.4|10370.7|130
1738931400000|2025-02-07 12:30:00|10371.7|10371.1|10369.9|10369.3|10372.9|10372.3|10368.7|10368.1|161
1738931700000|2025-02-07 12:35:00|10370|10369.4|10371|10370.4|10371.6|10371|10369.1|10368.5|136
1738932000000|2025-02-07 12:40:00|10371.1|10370.5|10372.2|10371.6|10373.6|10373|10370.8|10370.2|162
1738932300000|2025-02-07 12:45:00|10372.3|10371.7|10373.4|10372.8|10374.9|10374.3|10371|10370.4|164
1738932600000|2025-02-07 12:50:00|10373.3|10372.7|10375.2|10374.6|10376.9|10376.3|10373|10372.4|109
1738932900000|2025-02-07 12:55:00|10374.9|10374.3|10374.6|10374|10378.6|10378|10373.9|10373.3|246
1738933200000|2025-02-07 13:00:00|10374.7|10374.1|10375.5|10374.9|10377|10376.4|10374.6|10374|226
1738933500000|2025-02-07 13:05:00|10375.4|10374.8|10376.8|10376.2|10377.4|10376.8|10373.8|10373.2|153
1738933800000|2025-02-07 13:10:00|10376.9|10376.3|10377.5|10376.6|10379.4|10378.8|10375.8|10374.9|198
1738934100000|2025-02-07 13:15:00|10377.4|10376.5|10377.5|10376.9|10379.1|10378.5|10376.3|10375.4|230
1738934400000|2025-02-07 13:20:00|10377.4|10376.8|10374.9|10374.3|10377.4|10376.8|10373.2|10372.6|254
1738934700000|2025-02-07 13:25:00|10375|10374.4|10378.4|10372.4|10378.9|10377.8|10374.6|10372.4|313
1738935000000|2025-02-07 13:30:00|10378.6|10372.6|10369.4|10368.5|10416|10410|10349.6|10348.7|2085
1738935300000|2025-02-07 13:35:00|10369.5|10368.6|10376|10375.4|10377.6|10376.7|10362.1|10361.5|1243
1738935600000|2025-02-07 13:40:00|10375.9|10375.3|10370.5|10369.6|10377.1|10376.4|10366.5|10365.8|1040
1738935900000|2025-02-07 13:45:00|10369.5|10368.6|10361.3|10360.4|10374.1|10373.4|10360.8|10359.1|854
1738936200000|2025-02-07 13:50:00|10361.2|10360.6|10357.3|10356.7|10363.6|10363|10356.5|10355.9|711
1738936500000|2025-02-07 13:55:00|10357.4|10356.8|10363.9|10363.3|10367.4|10366.8|10354.5|10353.9|605
1738936800000|2025-02-07 14:00:00|10364|10363.4|10367|10366.4|10370.4|10369.8|10363.1|10362.5|579
1738937100000|2025-02-07 14:05:00|10366.9|10366.3|10367.3|10366.4|10372.5|10371.6|10361.2|10360.6|533
1738937400000|2025-02-07 14:10:00|10367.2|10366.3|10374|10373.4|10374|10373.4|10367.2|10366.3|479
1738937700000|2025-02-07 14:15:00|10373.6|10373|10369.6|10369|10376.4|10375.8|10368.7|10368.1|542
1738938000000|2025-02-07 14:20:00|10369.7|10369.1|10373.8|10373.2|10377.2|10376.6|10367.4|10366.8|446
1738938300000|2025-02-07 14:25:00|10373.9|10373.3|10382|10381.4|10382.7|10382|10372.6|10372|438
1738938600000|2025-02-07 14:30:00|10382.2|10381.6|10384.4|10383.8|10386.5|10385.9|10380.9|10380.3|448
1738938900000|2025-02-07 14:35:00|10384.5|10383.9|10383.3|10382.7|10386.6|10386|10382.7|10382.1|516
1738939200000|2025-02-07 14:40:00|10383.2|10382.6|10380.8|10380.2|10383.8|10383.2|10380|10379.4|374
1738939500000|2025-02-07 14:45:00|10380.9|10380.3|10384.6|10384|10385.7|10385.1|10379.5|10378.9|371
1738939800000|2025-02-07 14:50:00|10384.7|10384.1|10385.4|10384.8|10388|10387.4|10384.3|10383.7|288
1738940100000|2025-02-07 14:55:00|10385.5|10384.9|10388|10383.6|10389.1|10388.5|10385|10382.9|298
1738940400000|2025-02-07 15:00:00|10387.1|10381.9|10385.2|10384.6|10387.8|10387.2|10375.4|10373.7|820
1738940700000|2025-02-07 15:05:00|10385.1|10384.5|10384.8|10384.2|10388.1|10387.5|10382.6|10381.7|561
1738941000000|2025-02-07 15:10:00|10384.7|10384.1|10375.4|10374.8|10385.2|10384.6|10372.7|10372.1|673
1738941300000|2025-02-07 15:15:00|10375.7|10375.1|10377.3|10376.4|10378.7|10378.1|10372.7|10372|548
1738941600000|2025-02-07 15:20:00|10377.4|10376.5|10371.3|10370.7|10378.5|10377.7|10370.7|10370.1|485
1738941900000|2025-02-07 15:25:00|10371.7|10371.1|10371.6|10371|10375.9|10375.3|10370.2|10369.6|471
1738942200000|2025-02-07 15:30:00|10371.4|10370.8|10377.8|10377.2|10377.8|10377.2|10369.8|10369.2|472
1738942500000|2025-02-07 15:35:00|10377.7|10377.1|10373.3|10372.7|10380.1|10379.5|10372.9|10372.3|460
1738942800000|2025-02-07 15:40:00|10373.4|10372.8|10378|10377.1|10379|10378.4|10373.1|10372.5|379
1738943100000|2025-02-07 15:45:00|10378.2|10377.3|10383.2|10382.6|10384.3|10383.4|10376.9|10376.3|375
1738943400000|2025-02-07 15:50:00|10383|10382.4|10345.3|10344.4|10386.8|10386.2|10330.9|10328.8|1102
1738943700000|2025-02-07 15:55:00|10345.8|10344.9|10355.6|10354.7|10356.5|10355.9|10328.3|10326.6|1695
1738944000000|2025-02-07 16:00:00|10355.8|10354.9|10336.5|10335.6|10355.9|10354.9|10333.3|10332.4|1355
1738944300000|2025-02-07 16:05:00|10336.8|10335.9|10342.9|10342.3|10345.2|10344.6|10329.8|10328.9|1135
1738944600000|2025-02-07 16:10:00|10342.8|10342.2|10334.2|10333.6|10345.8|10344.9|10333.1|10332.2|834
1738944900000|2025-02-07 16:15:00|10334.1|10333.5|10344.3|10342.8|10356.3|10353.6|10329.7|10329.1|1011
1738945200000|2025-02-07 16:20:00|10344.1|10342.7|10341.9|10341|10354.8|10353.3|10337.2|10336.3|1247
1738945500000|2025-02-07 16:25:00|10341.7|10340.8|10335.7|10334.8|10342.6|10341.9|10333.5|10332.9|719
1738945800000|2025-02-07 16:30:00|10335.8|10334.9|10338.1|10337.2|10339.4|10338.8|10335.6|10334.7|547
1738946100000|2025-02-07 16:35:00|10338|10337.1|10330.3|10329.4|10338|10337.4|10329.1|10328.4|554
1738946400000|2025-02-07 16:40:00|10330|10329.1|10325.6|10325|10330.1|10329.2|10323.8|10323|450
1738946700000|2025-02-07 16:45:00|10325.5|10324.9|10327.4|10326.5|10332.1|10331.2|10324.7|10323.9|436
1738947000000|2025-02-07 16:50:00|10327.5|10326.6|10327.9|10327.3|10329.3|10328.7|10323.9|10323|331
1738947300000|2025-02-07 16:55:00|10327.8|10327.2|10328.2|10327.6|10335.5|10333.9|10322.8|10320.4|596
1738947600000|2025-02-07 17:00:00|10328.3|10327.4|10325.3|10324.4|10329.2|10328.3|10322.5|10321.9|432
1738947900000|2025-02-07 17:05:00|10324.9|10324.3|10347.3|10346.4|10362.7|10359.1|10323.6|10323|1452
1738948200000|2025-02-07 17:10:00|10347|10346.1|10343|10342.4|10347.4|10346.5|10339.5|10338.6|800
1738948500000|2025-02-07 17:15:00|10343.3|10342.7|10318|10317.1|10343.8|10343.2|10305.9|10304.4|1553
1738948800000|2025-02-07 17:20:00|10318.1|10317.2|10327.5|10326.6|10339.9|10336.4|10315|10313|1177
1738949100000|2025-02-07 17:25:00|10327.6|10326.7|10320.7|10319.8|10329.3|10328.4|10320.7|10319.8|588
1738949400000|2025-02-07 17:30:00|10321.1|10320.2|10325.2|10324.3|10326.6|10325.7|10316.7|10315.8|502
1738949700000|2025-02-07 17:35:00|10325.3|10324.4|10322.2|10321.3|10326.2|10325.3|10320.2|10319.3|417
1738950000000|2025-02-07 17:40:00|10322.3|10321.4|10319|10318.4|10322.3|10321.4|10315.8|10314.9|367
1738950300000|2025-02-07 17:45:00|10319.1|10318.5|10319.7|10318.8|10320.4|10319.5|10313.5|10312.6|282
1738950600000|2025-02-07 17:50:00|10319.8|10318.9|10319.7|10318.8|10321.1|10320.2|10318|10317.1|248
1738950900000|2025-02-07 17:55:00|10319.8|10318.9|10322.2|10321.6|10322.5|10321.6|10317.3|10316.6|289
1738951200000|2025-02-07 18:00:00|10322.1|10321.5|10326.1|10325.2|10326.4|10325.6|10321.5|10320.8|303
1738951500000|2025-02-07 18:05:00|10326|10325.1|10331.4|10330.5|10331.6|10330.7|10325.1|10324.2|229
1738951800000|2025-02-07 18:10:00|10331.3|10330.4|10330.6|10330|10333.2|10332.3|10328.3|10327.4|212
1738952100000|2025-02-07 18:15:00|10331.3|10330.7|10332.8|10332.2|10334.3|10333.5|10330.6|10330|170
1738952400000|2025-02-07 18:20:00|10332.6|10332|10332.3|10331.7|10336.7|10334.9|10331.1|10330.5|210
1738952700000|2025-02-07 18:25:00|10332.2|10331.6|10332.1|10331.5|10336.3|10335.4|10331.6|10331|159
1738953000000|2025-02-07 18:30:00|10332|10331.4|10335|10334.1|10335.2|10334.3|10330|10329.4|135
1738953300000|2025-02-07 18:35:00|10334.8|10333.9|10332.2|10331.6|10334.8|10333.9|10331.6|10331|115
1738953600000|2025-02-07 18:40:00|10332.1|10331.5|10325.7|10325.1|10332.1|10331.5|10325.5|10324.7|167
1738953900000|2025-02-07 18:45:00|10325.8|10325.2|10325.6|10324.7|10325.9|10325.3|10321.8|10320.9|224
1738954200000|2025-02-07 18:50:00|10325.5|10324.6|10323.5|10322.6|10325.5|10324.6|10321.3|10320.4|158
1738954500000|2025-02-07 18:55:00|10323.6|10322.7|10325.6|10324.7|10325.7|10324.8|10322.1|10321.3|175
1738954800000|2025-02-07 19:00:00|10325.5|10324.6|10326.3|10325.4|10328.6|10327.7|10324.4|10323.5|192
1738955100000|2025-02-07 19:05:00|10326.5|10325.6|10327.1|10326.5|10328|10327.1|10325.6|10324.8|118
1738955400000|2025-02-07 19:10:00|10327.2|10326.6|10326.3|10325.4|10328.5|10327.9|10325.6|10324.8|131
1738955700000|2025-02-07 19:15:00|10326.8|10325.9|10331.6|10331|10332.8|10332.2|10326.8|10325.9|172
1738956000000|2025-02-07 19:20:00|10331.9|10331.3|10331.4|10330.8|10333.2|10332.6|10330.3|10329.5|156
1738956300000|2025-02-07 19:25:00|10331.5|10330.9|10331.1|10330.2|10332.3|10331.7|10329.9|10329.3|147
1738956600000|2025-02-07 19:30:00|10331|10330.1|10333|10332.4|10333|10332.4|10328.8|10328.2|132
1738956900000|2025-02-07 19:35:00|10332.9|10332.3|10332.2|10331.6|10332.9|10332.3|10331.5|10330.8|95
1738957200000|2025-02-07 19:40:00|10332.1|10331.5|10333|10332.4|10337.4|10336.6|10330.2|10329.1|318
1738957500000|2025-02-07 19:45:00|10333.4|10332.8|10333.5|10332.6|10334.3|10333.6|10330|10329.1|188
1738957800000|2025-02-07 19:50:00|10333.1|10332.2|10332.8|10331.9|10334.9|10334|10331.1|10330.2|147
1738958100000|2025-02-07 19:55:00|10332.9|10332|10332.7|10332.1|10334.7|10333.8|10331.2|10330.4|241
1738958400000|2025-02-07 20:00:00|10332.9|10332.3|10334.7|10333.8|10335.5|10334.9|10331.8|10330.9|145
1738958700000|2025-02-07 20:05:00|10334.9|10334.3|10337.1|10336.2|10337.6|10336.7|10334.3|10333.4|142
1738959000000|2025-02-07 20:10:00|10337|10336.1|10334.5|10333.6|10338.9|10338|10334.5|10333.6|144
1738959300000|2025-02-07 20:15:00|10334.4|10333.5|10332.6|10332|10334.6|10333.9|10332.3|10331.7|143
1738959600000|2025-02-07 20:20:00|10332.5|10331.9|10336|10335.4|10336.1|10335.5|10332.2|10331.6|133
1738959900000|2025-02-07 20:25:00|10336.1|10335.5|10330.3|10329.7|10336.2|10335.6|10329.7|10329.1|189
1738960200000|2025-02-07 20:30:00|10330.4|10329.8|10329.4|10328.5|10331.4|10330.8|10328|10327.3|161
1738960500000|2025-02-07 20:35:00|10329.3|10328.4|10327.3|10326.7|10329.3|10328.5|10327.1|10326.3|103
1738960800000|2025-02-07 20:40:00|10327.4|10326.8|10321.9|10321.3|10327.6|10327|10321.8|10321.2|127
1738961100000|2025-02-07 20:45:00|10322|10321.4|10325.9|10325.3|10326|10325.4|10322|10321.4|152
1738961400000|2025-02-07 20:50:00|10326|10325.4|10329.1|10328.2|10329.3|10328.5|10325.5|10324.9|173
1738961700000|2025-02-07 20:55:00|10329|10328.1|10328.2|10327.6|10329|10328.4|10326.9|10326.3|146
1738962000000|2025-02-07 21:00:00|10328.4|10327.8|10329.1|10328.2|10329.6|10328.8|10328.1|10327.2|236
1738962300000|2025-02-07 21:05:00|10329.3|10328.4|10330.8|10329.9|10330.8|10329.9|10328.6|10327.7|150
1738962600000|2025-02-07 21:10:00|10330.7|10329.8|10331.4|10330.5|10332.5|10331.6|10330.2|10329.3|108
1738962900000|2025-02-07 21:15:00|10331.3|10330.4|10331.9|10331|10332.9|10332|10331.3|10330.4|127
1738963200000|2025-02-07 21:20:00|10331.5|10330.6|10331.3|10330.4|10331.8|10330.9|10330.8|10329.9|132
1738963500000|2025-02-07 21:25:00|10331.5|10330.6|10329.9|10329|10331.6|10330.7|10328.6|10327.7|133
1738963800000|2025-02-07 21:30:00|10329.8|10328.9|10329.1|10328.2|10329.9|10329|10328.7|10327.8|134
1738964100000|2025-02-07 21:35:00|10329.2|10328.3|10327.5|10326.6|10329.2|10328.3|10327.1|10326.2|98
1738964400000|2025-02-07 21:40:00|10327.4|10326.5|10327.8|10326.9|10328|10327.1|10325.9|10325|166
1738964700000|2025-02-07 21:45:00|10327.9|10327|10329.6|10328.7|10329.6|10328.7|10327.1|10326.2|203
1738965000000|2025-02-07 21:50:00|10329.5|10328.6|10326.4|10325.5|10329.5|10328.6|10326.3|10325.4|276
1738965300000|2025-02-07 21:55:00|10326.8|10325.3|10330.5|10323.9|10334|10327.4|10326.3|10322.7|358
1739134800000|2025-02-09 21:00:00|10323.4|10311.4|10323.5|10314.3|10324.1|10314.3|10322.3|10311.4|7
1739135100000|2025-02-09 21:05:00|10321.7|10309.7|10324.5|10317.6|10327|10317.6|10321.5|10309.5|21
1739135400000|2025-02-09 21:10:00|10324.4|10317.7|10312|10303.7|10326.6|10317.7|10312|10301.8|24
1739135700000|2025-02-09 21:15:00|10311.7|10304.5|10310.9|10304.2|10311.7|10305.2|10310.8|10303.9|12
1739136000000|2025-02-09 21:20:00|10310.7|10304.3|10310.4|10305.4|10310.9|10305.6|10310.4|10304.2|12
1739136300000|2025-02-09 21:25:00|10310.3|10305.6|10315.8|10303.8|10316.8|10305.7|10310.3|10303.8|33
1739136600000|2025-02-09 21:30:00|10315.9|10303.9|10302.2|10292.8|10315.9|10304.6|10302|10292.8|50
1739136900000|2025-02-09 21:35:00|10301.7|10291.7|10295.8|10284.7|10314.8|10302.8|10294.9|10283.6|139
1739137200000|2025-02-09 21:40:00|10296.1|10284.9|10292.9|10285.1|10298.5|10287|10291.2|10282.5|46
1739137500000|2025-02-09 21:45:00|10293.1|10285.2|10285.7|10279.5|10295.5|10286.1|10283.9|10276.1|56
1739137800000|2025-02-09 21:50:00|10285.6|10279.3|10288.2|10278|10290.3|10280.2|10282.1|10277.2|52
1739138100000|2025-02-09 21:55:00|10288.5|10277.7|10294.2|10287.3|10297.6|10287.5|10288.5|10276.9|99
1739138400000|2025-02-09 22:00:00|10294.4|10287.6|10291.9|10285.3|10294.9|10288.3|10288.9|10279.1|83
1739138700000|2025-02-09 22:05:00|10292.1|10285.5|10292|10285.4|10295|10288.8|10288|10281.4|59
1739139000000|2025-02-09 22:10:00|10291.1|10284.5|10298.3|10294.9|10301.9|10295.6|10290.7|10284.1|65
1739139300000|2025-02-09 22:15:00|10298.8|10294.5|10297.4|10294.3|10298.8|10295.5|10297|10294.3|26
1739139600000|2025-02-09 22:20:00|10297.3|10294.2|10295|10289.4|10297.3|10294.3|10294|10287.4|94
1739139900000|2025-02-09 22:25:00|10295.3|10290.5|10297.6|10294.5|10298.4|10294.8|10295.1|10290.5|316
1739140200000|2025-02-09 22:30:00|10297.5|10294.4|10298.6|10293.3|10298.6|10294.5|10297.3|10293.2|31
1739140500000|2025-02-09 22:35:00|10298.5|10293.2|10298.8|10295.8|10299.4|10296.3|10297.5|10293.2|41
1739140800000|2025-02-09 22:40:00|10299.4|10296.3|10303.5|10299|10305.8|10299.6|10298.8|10294.6|27
1739141100000|2025-02-09 22:45:00|10303.6|10298.8|10295.8|10291.2|10305.3|10298.8|10295.3|10290.5|131
1739141400000|2025-02-09 22:50:00|10295.7|10291.3|10296.4|10292.9|10297|10293.3|10295.2|10291.2|55
1739141700000|2025-02-09 22:55:00|10296.5|10293.3|10292.7|10289.2|10296.6|10293.3|10291.8|10286.5|89
1739142000000|2025-02-09 23:00:00|10292.6|10289.4|10308.3|10305.8|10310.9|10307|10292.6|10289.4|551
1739142300000|2025-02-09 23:05:00|10308|10306.1|10305.6|10304.3|10308.9|10306.9|10304.8|10303.3|188
1739142600000|2025-02-09 23:10:00|10305.7|10304.4|10308.6|10307.7|10309.3|10308.2|10305.2|10304|188
1739142900000|2025-02-09 23:15:00|10308.7|10307.8|10310|10309.1|10310.9|10310|10308.6|10307.7|93
1739143200000|2025-02-09 23:20:00|10310.1|10309.2|10310.7|10309.8|10311.3|10310.4|10308.9|10308|67
1739143500000|2025-02-09 23:25:00|10310.5|10309.9|10309.6|10308.7|10310.6|10309.9|10308.9|10308.2|75
1739143800000|2025-02-09 23:30:00|10309.5|10309|10311.2|10310.3|10312|10311.1|10309.5|10308.6|138
1739144100000|2025-02-09 23:35:00|10311.1|10310.2|10312.2|10311.3|10313.2|10312.3|10311.1|10310.2|98
1739144400000|2025-02-09 23:40:00|10312.3|10311.4|10311.6|10311|10313|10312.3|10311.4|10310.8|55
1739144700000|2025-02-09 23:45:00|10311.8|10311.2|10311.5|10310.9|10313.5|10312.6|10311.3|10310.5|141
1739145000000|2025-02-09 23:50:00|10311.6|10311|10313.7|10312.8|10313.8|10312.9|10310.4|10309.5|157
1739145300000|2025-02-09 23:55:00|10313.8|10312.9|10310.2|10309.3|10314.1|10313|10310.2|10309.3|159
1739145600000|2025-02-10 00:00:00|10310.3|10309.4|10316.8|10316.2|10316.8|10316.2|10310.2|10309.3|202
1739145900000|2025-02-10 00:05:00|10316.3|10315.7|10316|10315.1|10318|10317.4|10315.4|10314.5|120
1739146200000|2025-02-10 00:10:00|10315.8|10314.9|10312.6|10311.7|10315.8|10314.9|10311.9|10311|109
1739146500000|2025-02-10 00:15:00|10312.5|10311.6|10316.8|10316.2|10317.8|10317|10312.2|10311.5|109
1739146800000|2025-02-10 00:20:00|10316.9|10316.3|10316.9|10316.3|10318.8|10318.2|10316.1|10315.5|99
1739147100000|2025-02-10 00:25:00|10317.1|10316.2|10316.1|10315.2|10317.4|10316.7|10315.5|10314.9|87
1739147400000|2025-02-10 00:30:00|10316.2|10315.3|10318.5|10317.6|10318.7|10317.8|10316.1|10315.2|108
1739147700000|2025-02-10 00:35:00|10318.6|10317.7|10316.4|10315.8|10318.8|10317.9|10315.5|10314.9|93
1739148000000|2025-02-10 00:40:00|10316.3|10315.7|10315.5|10314.6|10316.7|10316.1|10315.2|10314.3|73
1739148300000|2025-02-10 00:45:00|10315.4|10314.8|10313.1|10312.5|10315.4|10314.8|10311.5|10310.7|104
1739148600000|2025-02-10 00:50:00|10312.8|10312.2|10311.7|10311.1|10316.3|10315.7|10311.6|10311|207
1739148900000|2025-02-10 00:55:00|10312.3|10311.7|10310.5|10309.9|10312.5|10311.9|10309.7|10309.1|169
1739149200000|2025-02-10 01:00:00|10310.7|10310.1|10311.3|10310.7|10312.4|10311.6|10309.3|10308.7|213
1739149500000|2025-02-10 01:05:00|10311.2|10310.6|10310.9|10310.3|10312.3|10311.7|10309.9|10309.2|137
1739149800000|2025-02-10 01:10:00|10310.8|10310.2|10311.3|10310.7|10312.5|10311.9|10310.5|10309.6|126
1739150100000|2025-02-10 01:15:00|10311.4|10310.8|10314.2|10313.6|10315|10314.4|10311.1|10310.5|107
1739150400000|2025-02-10 01:20:00|10314.4|10313.8|10310.2|10309.6|10314.4|10313.8|10309.8|10309.2|128
1739150700000|2025-02-10 01:25:00|10310.9|10310.3|10306.7|10306.1|10311.1|10310.3|10306.6|10306|164
1739151000000|2025-02-10 01:30:00|10306.6|10306|10307.4|10306.8|10308.2|10307.6|10303.9|10303|198
1739151300000|2025-02-10 01:35:00|10307.6|10307|10305.2|10304.6|10308.3|10307.7|10304.7|10304.1|185
1739151600000|2025-02-10 01:40:00|10305.1|10304.5|10302.5|10301.6|10305.7|10305.1|10302|10301.2|213
1739151900000|2025-02-10 01:45:00|10302.2|10301.3|10301|10300.1|10302.7|10302.1|10300.7|10299.8|167
1739152200000|2025-02-10 01:50:00|10301.1|10300.2|10303.7|10303.1|10304.8|10304.2|10300.5|10299.9|116
1739152500000|2025-02-10 01:55:00|10303.8|10303.2|10303.6|10302.7|10303.9|10303.3|10302|10301.4|120
1739152800000|2025-02-10 02:00:00|10303.5|10302.6|10305|10304.4|10305.6|10305|10303.3|10302.6|102
1739153100000|2025-02-10 02:05:00|10304.6|10304|10306.5|10305.9|10307.2|10306.4|10304.6|10304|117
1739153400000|2025-02-10 02:10:00|10306.4|10305.8|10305.4|10304.8|10306.5|10305.9|10303.6|10303|88
1739153700000|2025-02-10 02:15:00|10305.5|10304.9|10303.8|10303.2|10305.5|10304.9|10303.1|10302.5|89
1739154000000|2025-02-10 02:20:00|10304.3|10303.7|10303.6|10302.7|10305.3|10304.7|10303.3|10302.7|64
1739154300000|2025-02-10 02:25:00|10303.2|10302.3|10302|10301.4|10303.4|10302.3|10300.8|10300.2|129
1739154600000|2025-02-10 02:30:00|10302.1|10301.5|10301.5|10300.9|10303.2|10302.6|10300.5|10299.9|116
1739154900000|2025-02-10 02:35:00|10301.4|10300.8|10301.5|10300.9|10302.3|10301.7|10300.9|10300.3|91
1739155200000|2025-02-10 02:40:00|10301.4|10300.8|10301.9|10301.3|10302.9|10302.3|10301.4|10300.8|85
1739155500000|2025-02-10 02:45:00|10302|10301.4|10301.5|10300.9|10302.3|10301.7|10301.1|10300.5|43
1739155800000|2025-02-10 02:50:00|10301.4|10300.8|10299.8|10299.2|10301.4|10300.8|10299.3|10298.7|77
1739156100000|2025-02-10 02:55:00|10299.9|10299.3|10300.1|10299.5|10300.7|10300.1|10298.9|10298.3|87
1739156400000|2025-02-10 03:00:00|10300.4|10299.8|10301.6|10300.7|10301.9|10301.3|10300.3|10299.7|65
1739156700000|2025-02-10 03:05:00|10301.7|10300.8|10304.1|10303.2|10304.5|10303.6|10301.7|10300.8|58
1739157000000|2025-02-10 03:10:00|10304.2|10303.3|10305.9|10305|10306.3|10305.4|10304|10303.1|58
1739157300000|2025-02-10 03:15:00|10305.8|10304.9|10307.5|10306.6|10307.6|10306.7|10305.8|10304.9|86
1739157600000|2025-02-10 03:20:00|10307.4|10306.5|10308.8|10308.2|10310.1|10309.4|10307.2|10306.3|105
1739157900000|2025-02-10 03:25:00|10308.7|10308.1|10309.4|10308.8|10310.3|10309.7|10308.5|10307.8|74
1739158200000|2025-02-10 03:30:00|10309.3|10308.7|10311.5|10310.6|10311.7|10310.8|10309.3|10308.7|47
1739158500000|2025-02-10 03:35:00|10311.6|10310.7|10309.7|10309.1|10312.1|10311.4|10308.6|10308|73
1739158800000|2025-02-10 03:40:00|10309.8|10309.2|10308.3|10307.7|10310.4|10309.8|10308.3|10307.7|65
1739159100000|2025-02-10 03:45:00|10308.4|10307.8|10309.2|10308.6|10310.5|10309.9|10308.3|10307.7|47
1739159400000|2025-02-10 03:50:00|10309.4|10308.8|10310|10309.4|10310.4|10309.8|10308.8|10308.2|59
1739159700000|2025-02-10 03:55:00|10309.7|10309.1|10312|10311.1|10312.1|10311.2|10309.5|10308.9|67
1739160000000|2025-02-10 04:00:00|10312.1|10311.2|10313.5|10312.6|10314|10313.1|10311.8|10310.9|102
1739160300000|2025-02-10 04:05:00|10313.3|10312.4|10313.5|10312.9|10315.2|10314.3|10313|10312.1|56
1739160600000|2025-02-10 04:10:00|10313.4|10312.8|10313.6|10313|10313.8|10313.2|10312.9|10312|71
1739160900000|2025-02-10 04:15:00|10313.7|10313.1|10315|10314.4|10315.6|10315|10312.8|10312.2|73
1739161200000|2025-02-10 04:20:00|10314.6|10314|10315.5|10314.6|10315.6|10314.9|10314.1|10313.5|42
1739161500000|2025-02-10 04:25:00|10315.6|10314.7|10315|10314.4|10315.9|10315.3|10314.8|10313.9|48
1739161800000|2025-02-10 04:30:00|10315.1|10314.5|10314.8|10314.2|10316|10315.1|10314.7|10313.8|51
1739162100000|2025-02-10 04:35:00|10314.9|10314.3|10315.9|10315.3|10316|10315.4|10314.8|10314.2|41
1739162400000|2025-02-10 04:40:00|10315.8|10315.2|10315|10314.4|10316.3|10315.7|10314.6|10314|55
1739162700000|2025-02-10 04:45:00|10315.1|10314.5|10314.4|10313.8|10315.1|10314.5|10314.1|10313.5|46
1739163000000|2025-02-10 04:50:00|10314.3|10313.7|10314.3|10313.4|10314.7|10314|10313.7|10312.8|29
1739163300000|2025-02-10 04:55:00|10314.2|10313.3|10313.6|10313|10314.2|10313.4|10313.4|10312.5|44
1739163600000|2025-02-10 05:00:00|10313.9|10313.3|10314.5|10313.9|10315|10314.4|10313.6|10313|60
1739163900000|2025-02-10 05:05:00|10314.7|10314.1|10316.4|10315.8|10316.8|10316.2|10314.6|10314|47
1739164200000|2025-02-10 05:10:00|10316.5|10315.9|10318|10317.4|10318.1|10317.5|10316.5|10315.9|29
1739164500000|2025-02-10 05:15:00|10317.6|10317|10318.5|10317.9|10318.9|10318.3|10317.6|10316.7|68
1739164800000|2025-02-10 05:20:00|10318.7|10318.1|10319.2|10318.3|10319.6|10319|10318.1|10317.5|74
1739165100000|2025-02-10 05:25:00|10319.1|10318.2|10321.3|10320.4|10321.5|10320.8|10319|10318.2|59
1739165400000|2025-02-10 05:30:00|10321.5|10320.6|10321.6|10321|10322|10321.3|10320.9|10320|60
1739165700000|2025-02-10 05:35:00|10321.5|10320.9|10319.9|10319|10321.7|10321|10319.8|10318.9|71
1739166000000|2025-02-10 05:40:00|10319.7|10318.8|10319.7|10318.8|10321.5|10320.9|10319|10318.4|79
1739166300000|2025-02-10 05:45:00|10319.8|10318.9|10317.5|10316.6|10319.9|10319|10317.4|10316.5|83
1739166600000|2025-02-10 05:50:00|10317.4|10316.5|10315.2|10314.6|10317.4|10316.7|10315.1|10314.5|82
1739166900000|2025-02-10 05:55:00|10315.3|10314.7|10316.6|10316|10316.6|10316|10314.1|10313.5|83
1739167200000|2025-02-10 06:00:00|10316.9|10316.3|10316.5|10315.9|10316.9|10316.3|10315.5|10314.9|80
1739167500000|2025-02-10 06:05:00|10316.6|10316|10315.7|10314.8|10316.6|10316|10315|10314.3|77
1739167800000|2025-02-10 06:10:00|10315.4|10314.7|10312.9|10312.3|10315.5|10314.9|10312.6|10312|116
1739168100000|2025-02-10 06:15:00|10313|10312.4|10315|10314.4|10315|10314.4|10313|10312.4|81
1739168400000|2025-02-10 06:20:00|10315.1|10314.5|10315.4|10314.8|10315.7|10314.8|10314.6|10314|61
1739168700000|2025-02-10 06:25:00|10315.3|10314.7|10314.7|10314.1|10315.8|10315.2|10314.1|10313.5|67
1739169000000|2025-02-10 06:30:00|10314.6|10314|10313.8|10313.2|10315.3|10314.7|10313.1|10312.5|137
1739169300000|2025-02-10 06:35:00|10313.9|10313.3|10315.8|10315.2|10316.7|10315.8|10313.1|10312.5|101
1739169600000|2025-02-10 06:40:00|10316|10315.1|10317.4|10316.8|10318|10317.4|10315.9|10315|71
1739169900000|2025-02-10 06:45:00|10317.3|10316.7|10318.5|10317.9|10320.3|10319.7|10317.1|10316.4|113
1739170200000|2025-02-10 06:50:00|10318.8|10318.2|10317.9|10317.3|10319.6|10318.9|10316.9|10316.3|113
1739170500000|2025-02-10 06:55:00|10317.8|10317.2|10319.3|10318.7|10320.4|10319.5|10317.2|10316.6|113
1739170800000|2025-02-10 07:00:00|10319.2|10318.6|10322.5|10321.6|10323|10322.1|10319|10318.2|216
1739171100000|2025-02-10 07:05:00|10322.7|10321.8|10324.1|10323.5|10325.7|10325.1|10322.5|10321.8|182
1739171400000|2025-02-10 07:10:00|10324.3|10323.7|10320.5|10319.9|10324.3|10323.7|10320.3|10319.7|146
1739171700000|2025-02-10 07:15:00|10321.2|10320.6|10317|10316.4|10321.3|10320.7|10315.5|10314.9|195
1739172000000|2025-02-10 07:20:00|10316.9|10316.3|10316.6|10316|10319.4|10318.6|10315.7|10315.1|204
1739172300000|2025-02-10 07:25:00|10316.5|10315.9|10312.7|10312.1|10317|10316.4|10311|10310.2|178
1739172600000|2025-02-10 07:30:00|10313|10312.4|10311.9|10311.3|10313.7|10313|10310.4|10309.8|226
1739172900000|2025-02-10 07:35:00|10312|10311.4|10314|10313.4|10316.4|10315.8|10311.3|10310.7|187
1739173200000|2025-02-10 07:40:00|10313.6|10313|10313|10312.4|10315|10314.4|10311.7|10311.1|168
1739173500000|2025-02-10 07:45:00|10313.4|10312.8|10314.5|10313.9|10315.1|10314.5|10312.4|10311.8|161
1739173800000|2025-02-10 07:50:00|10314.4|10313.8|10311.6|10311|10316.6|10316|10311.3|10310.4|192
1739174100000|2025-02-10 07:55:00|10311.9|10311.3|10313.2|10312.6|10316.4|10315.8|10311.1|10310.5|332
1739174400000|2025-02-10 08:00:00|10313.3|10312.7|10312|10311.4|10314|10313.4|10309.9|10309.3|336
1739174700000|2025-02-10 08:05:00|10312.1|10311.5|10315.1|10314.5|10316|10315.4|10311.7|10311.1|276
1739175000000|2025-02-10 08:10:00|10315|10314.4|10312.1|10311.5|10315.7|10315.1|10311.8|10310.9|324
1739175300000|2025-02-10 08:15:00|10312|10311.4|10310.6|10310|10312.2|10311.6|10307.3|10306.4|291
1739175600000|2025-02-10 08:20:00|10310.5|10309.9|10313.8|10313.2|10316.2|10315.6|10309.7|10309.1|305
1739175900000|2025-02-10 08:25:00|10313.4|10312.8|10317.1|10316.5|10319.5|10318.9|10310.9|10310.2|307
1739176200000|2025-02-10 08:30:00|10317|10316.4|10317.7|10317.1|10320.2|10319.3|10316|10315.4|268
1739176500000|2025-02-10 08:35:00|10317.6|10317|10317.1|10316.2|10318|10317.4|10314|10313.4|266
1739176800000|2025-02-10 08:40:00|10316.8|10315.9|10319.5|10318.9|10320.2|10319.6|10316.1|10315.2|244
1739177100000|2025-02-10 08:45:00|10319.4|10318.8|10318.6|10318|10320.8|10320.2|10317.5|10316.9|182
1739177400000|2025-02-10 08:50:00|10318.2|10317.6|10321|10320.4|10321.4|10320.8|10318.1|10317.5|173
1739177700000|2025-02-10 08:55:00|10320.9|10320.3|10322.6|10322|10323.3|10322.7|10320.4|10319.8|188
1739178000000|2025-02-10 09:00:00|10322.2|10321.6|10328.7|10328.1|10329.2|10328.5|10321.4|10320.8|270
1739178300000|2025-02-10 09:05:00|10328.6|10328|10330.1|10329.5|10330.1|10329.5|10327.8|10327.2|193
1739178600000|2025-02-10 09:10:00|10330.2|10329.6|10332.6|10332|10332.8|10332.2|10329.4|10328.8|167
1739178900000|2025-02-10 09:15:00|10332.5|10331.9|10330.3|10329.7|10332.5|10331.9|10328.9|10328|191
1739179200000|2025-02-10 09:20:00|10330.2|10329.6|10328.1|10327.5|10331.1|10330.5|10328|10327.4|136
1739179500000|2025-02-10 09:25:00|10328|10327.4|10330.5|10329.9|10330.9|10330.3|10326.5|10325.7|183
1739179800000|2025-02-10 09:30:00|10330.3|10329.7|10333.3|10332.7|10335.1|10334.5|10330.3|10329.6|238
1739180100000|2025-02-10 09:35:00|10333.1|10332.5|10334.1|10333.5|10334.4|10333.8|10331.3|10330.7|179
1739180400000|2025-02-10 09:40:00|10333.9|10333.3|10330|10329.4|10333.9|10333.3|10329.5|10328.9|172
1739180700000|2025-02-10 09:45:00|10329.9|10329.3|10328.9|10328.3|10331.5|10330.9|10326.9|10326.3|248
1739181000000|2025-02-10 09:50:00|10328.8|10328.2|10326.9|10326.3|10329|10328.4|10326.6|10325.9|169
1739181300000|2025-02-10 09:55:00|10326.8|10326.2|10327.4|10326.5|10327.5|10326.6|10324.4|10323.8|222
1739181600000|2025-02-10 10:00:00|10327.1|10326.2|10327.3|10326.7|10328.4|10327.8|10323.9|10323.3|199
1739181900000|2025-02-10 10:05:00|10327.4|10326.8|10326.5|10325.6|10328.6|10327.8|10326.4|10325.5|140
1739182200000|2025-02-10 10:10:00|10326.4|10325.5|10326|10325.4|10327|10326.4|10324.2|10323.3|141
1739182500000|2025-02-10 10:15:00|10326.1|10325.5|10328.4|10327.8|10328.5|10327.9|10325.8|10325.2|90
1739182800000|2025-02-10 10:20:00|10328|10327.1|10327|10326.1|10328.3|10327.7|10326.1|10325.5|156
1739183100000|2025-02-10 10:25:00|10326.9|10326.3|10325.2|10324.3|10327.1|10326.3|10323.8|10323.2|139
1739183400000|2025-02-10 10:30:00|10325.3|10324.4|10326.6|10326|10327|10326.4|10324.5|10323.7|136
1739183700000|2025-02-10 10:35:00|10326.7|10326.1|10330.7|10330.1|10331.7|10331.1|10326.7|10326|158
1739184000000|2025-02-10 10:40:00|10330.5|10329.9|10332.7|10332.1|10333|10332.2|10330.4|10329.8|118
1739184300000|2025-02-10 10:45:00|10332.9|10332|10331.4|10330.8|10334.1|10333.5|10331|10330.4|137
1739184600000|2025-02-10 10:50:00|10331.3|10330.7|10332.4|10331.8|10333.5|10332.9|10329.8|10329.1|135
1739184900000|2025-02-10 10:55:00|10332.6|10332|10330.3|10329.7|10333.3|10332.7|10330|10329.4|165
1739185200000|2025-02-10 11:00:00|10330.2|10329.6|10334.8|10334.2|10334.8|10334.2|10329.8|10329.2|173
1739185500000|2025-02-10 11:05:00|10334.7|10333.8|10335.3|10334.7|10337|10336.1|10333.9|10333.3|195
1739185800000|2025-02-10 11:10:00|10335.4|10334.8|10332.9|10332.3|10336.4|10335.8|10332.3|10331.6|137
1739186100000|2025-02-10 11:15:00|10333.1|10332.5|10330.8|10330.2|10334|10333.4|10330.6|10329.7|172
1739186400000|2025-02-10 11:20:00|10330.5|10329.9|10332.2|10331.6|10332.3|10331.7|10328.9|10328.2|141
1739186700000|2025-02-10 11:25:00|10332.1|10331.5|10333.6|10333|10334.5|10333.9|10331.8|10331.2|96
1739187000000|2025-02-10 11:30:00|10333.5|10332.9|10332.2|10331.6|10333.9|10333.3|10331.1|10330.5|151
1739187300000|2025-02-10 11:35:00|10332.3|10331.7|10329.9|10329.3|10332.5|10331.9|10329.9|10329.3|118
1739187600000|2025-02-10 11:40:00|10329.8|10329.2|10328.4|10327.8|10330.7|10330.1|10328.3|10327.7|116
1739187900000|2025-02-10 11:45:00|10327.9|10327.3|10326.3|10325.7|10328.2|10327.6|10325.7|10325.1|126
1739188200000|2025-02-10 11:50:00|10326.4|10325.8|10324.7|10324.1|10326.4|10325.8|10324.6|10324|95
1739188500000|2025-02-10 11:55:00|10324.5|10323.9|10321.3|10320.4|10326.7|10326.1|10320.8|10319.8|251
1739188800000|2025-02-10 12:00:00|10321|10320.1|10319.8|10318.9|10322.7|10321.8|10319.7|10318.8|273
1739189100000|2025-02-10 12:05:00|10319.7|10318.8|10314|10313.4|10320|10319.1|10312.8|10311.3|268
1739189400000|2025-02-10 12:10:00|10313.9|10313.3|10310|10309.4|10314.8|10314.2|10309.1|10308.2|280
1739189700000|2025-02-10 12:15:00|10309.9|10309.3|10311.3|10310.7|10313.4|10312.8|10309.8|10309.2|197
1739190000000|2025-02-10 12:20:00|10311.4|10310.8|10314.9|10314.3|10315.2|10314.6|10311.1|10310.5|194
1739190300000|2025-02-10 12:25:00|10315|10314.4|10314.1|10313.2|10316.1|10315.5|10313.7|10313.1|140
1739190600000|2025-02-10 12:30:00|10314|10313.1|10316.3|10315.7|10317.9|10317.3|10314|10313.1|166
1739190900000|2025-02-10 12:35:00|10316.4|10315.8|10315|10314.4|10317.4|10316.8|10314.9|10314.3|116
1739191200000|2025-02-10 12:40:00|10314.9|10314.3|10316.4|10315.8|10317|10316.4|10314.8|10313.9|117
1739191500000|2025-02-10 12:45:00|10316.3|10315.7|10318|10317.4|10318.6|10317.8|10315.4|10314.5|107
1739191800000|2025-02-10 12:50:00|10318.1|10317.5|10314.5|10313.9|10318.6|10317.8|10314.3|10313.6|173
1739192100000|2025-02-10 12:55:00|10314.4|10313.8|10314|10313.4|10315.2|10314.6|10311.8|10311.1|290
1739192400000|2025-02-10 13:00:00|10314.2|10313.6|10318.3|10317.2|10318.4|10317.2|10314.2|10313.6|225
1739192700000|2025-02-10 13:05:00|10318.2|10317.1|10320.5|10319.9|10322.4|10321.5|10317.9|10317|197
1739193000000|2025-02-10 13:10:00|10320.6|10320|10323.1|10322.2|10323.7|10323|10320.2|10319.6|178
1739193300000|2025-02-10 13:15:00|10323.3|10322.4|10324|10323.4|10324.3|10323.7|10321.5|10320.9|175
1739193600000|2025-02-10 13:20:00|10324.1|10323.5|10321.6|10321|10326.1|10325.2|10320.5|10319.7|245
1739193900000|2025-02-10 13:25:00|10321.7|10321.1|10322.4|10321.8|10322.5|10321.9|10320.6|10319.8|130
1739194200000|2025-02-10 13:30:00|10322.2|10321.6|10326.5|10325.9|10326.7|10326.1|10322.1|10321.5|235
1739194500000|2025-02-10 13:35:00|10326.4|10325.8|10322.4|10321.8|10326.4|10325.8|10321.6|10320.9|197
1739194800000|2025-02-10 13:40:00|10322.5|10321.9|10324.1|10323.5|10324.1|10323.5|10321.9|10321.3|116
1739195100000|2025-02-10 13:45:00|10324.4|10323.8|10321.1|10320.5|10325.6|10325|10320.5|10319.9|170
1739195400000|2025-02-10 13:50:00|10321|10320.4|10325.2|10324.3|10326|10325.4|10320.5|10319.9|201
1739195700000|2025-02-10 13:55:00|10325.1|10324.5|10322|10321.1|10326.7|10326.1|10320.5|10319.8|236
1739196000000|2025-02-10 14:00:00|10322.3|10321.4|10322.9|10322.3|10323.9|10323.3|10320.5|10319.9|236
1739196300000|2025-02-10 14:05:00|10322.8|10322.2|10317.2|10316.3|10322.8|10322.2|10316.3|10315.7|198
1739196600000|2025-02-10 14:10:00|10317.3|10316.4|10315|10314.4|10317.4|10316.5|10314.8|10313.9|145
1739196900000|2025-02-10 14:15:00|10314.9|10314.3|10311.9|10311.3|10315.1|10314.3|10309.9|10309|255
1739197200000|2025-02-10 14:20:00|10312|10311.4|10307.3|10306.7|10312.2|10311.6|10306.4|10305.7|236
1739197500000|2025-02-10 14:25:00|10307.6|10307|10306.9|10306.3|10308.6|10308|10304.8|10303.9|196
1739197800000|2025-02-10 14:30:00|10306.8|10306.2|10308.8|10308.2|10311.7|10311.1|10305.9|10305.3|377
1739198100000|2025-02-10 14:35:00|10308.9|10308.3|10308.4|10307.8|10311|10310.4|10307.1|10306.5|274
1739198400000|2025-02-10 14:40:00|10308.5|10307.9|10307.4|10306.8|10309.3|10308.7|10305.9|10305.3|275
1739198700000|2025-02-10 14:45:00|10307.7|10307.1|10308.3|10307.7|10309.6|10309|10306.9|10306.3|254
1739199000000|2025-02-10 14:50:00|10309|10308.4|10309.8|10309.2|10311.5|10310.9|10308.9|10308.3|191
1739199300000|2025-02-10 14:55:00|10309.9|10309.3|10311.6|10311|10311.8|10311.2|10308.8|10308.2|221
1739199600000|2025-02-10 15:00:00|10311.8|10311.2|10316.5|10315.9|10317.7|10317.1|10311.7|10311.1|258
1739199900000|2025-02-10 15:05:00|10316.4|10315.8|10314.8|10314.2|10317.1|10316.4|10314.7|10314.1|203
1739200200000|2025-02-10 15:10:00|10314.6|10314|10316.1|10315.5|10318.1|10317.5|10314.6|10314|222
1739200500000|2025-02-10 15:15:00|10316.4|10315.8|10311|10310.4|10316.4|10315.8|10311|10310.4|270
1739200800000|2025-02-10 15:20:00|10311.4|10310.8|10315.3|10314.7|10315.7|10315.1|10311.2|10310.6|226
1739201100000|2025-02-10 15:25:00|10315.4|10314.8|10317.3|10316.7|10317.8|10317.2|10315.4|10314.8|164
1739201400000|2025-02-10 15:30:00|10317.8|10317.2|10318.5|10317.9|10319.2|10318.6|10317.5|10316.8|149
1739201700000|2025-02-10 15:35:00|10318.7|10318.1|10320.3|10319.4|10320.3|10319.4|10317.5|10316.9|137
1739202000000|2025-02-10 15:40:00|10320.2|10319.3|10318|10317.4|10320.3|10319.5|10317.8|10317.1|202
1739202300000|2025-02-10 15:45:00|10318.2|10317.3|10315.4|10314.8|10318.8|10318.2|10315.1|10314.5|196
1739202600000|2025-02-10 15:50:00|10314.7|10314.1|10315.2|10314.6|10315.4|10314.8|10312.9|10312|291
1739202900000|2025-02-10 15:55:00|10315.3|10314.7|10315.4|10314.8|10316.7|10316.1|10312.5|10311.9|359
1739203200000|2025-02-10 16:00:00|10315.5|10314.9|10315.9|10315.3|10317.7|10317.1|10315.1|10314.5|302
1739203500000|2025-02-10 16:05:00|10315.7|10315.1|10316.6|10316|10318.3|10317.7|10314.4|10313.8|171
1739203800000|2025-02-10 16:10:00|10316.5|10315.9|10313|10312.4|10316.6|10316|10312.5|10311.9|166
1739204100000|2025-02-10 16:15:00|10313.3|10312.7|10311.2|10310.6|10314.5|10313.9|10310.7|10310.1|222
1739204400000|2025-02-10 16:20:00|10311.3|10310.7|10310.4|10309.8|10314.8|10314.2|10309.5|10308.9|261
1739204700000|2025-02-10 16:25:00|10310.3|10309.7|10313.7|10312.8|10315|10314.3|10310.3|10309.7|212
1739205000000|2025-02-10 16:30:00|10313.6|10312.7|10308.6|10308|10315|10314.2|10308.5|10307.9|219
1739205300000|2025-02-10 16:35:00|10308.8|10308.2|10311.5|10310.9|10313.6|10312.9|10308.8|10308.2|199
1739205600000|2025-02-10 16:40:00|10311.6|10311|10311.4|10310.8|10313.6|10313|10311.3|10310.7|144
1739205900000|2025-02-10 16:45:00|10311.5|10310.9|10307.4|10306.8|10311.9|10311.3|10306.4|10305.8|171
1739206200000|2025-02-10 16:50:00|10307.6|10307|10305.8|10304.9|10307.7|10307.1|10304.9|10304.3|140
1739206500000|2025-02-10 16:55:00|10305.7|10305.1|10311.9|10311|10312.1|10311.2|10305.2|10304.5|179
1739206800000|2025-02-10 17:00:00|10312|10311.1|10311.8|10311.2|10314.2|10313.3|10311.8|10311.1|163
1739207100000|2025-02-10 17:05:00|10311.9|10311.3|10314.6|10314|10315.1|10314.5|10311.9|10311.3|136
1739207400000|2025-02-10 17:10:00|10314.4|10313.8|10312|10311.4|10314.8|10314.2|10310.9|10310.3|156
1739207700000|2025-02-10 17:15:00|10311.9|10311.3|10311.7|10311.1|10312.8|10312.2|10310.7|10310.1|180
1739208000000|2025-02-10 17:20:00|10311.8|10311.2|10314.6|10313.7|10314.8|10313.8|10311.2|10310.3|200
1739208300000|2025-02-10 17:25:00|10314.7|10313.8|10311.5|10310.9|10314.7|10313.8|10310.8|10310.2|154
1739208600000|2025-02-10 17:30:00|10311.8|10311.2|10311.7|10311.1|10313.2|10312.4|10310.9|10310.3|132
1739208900000|2025-02-10 17:35:00|10311.8|10311.2|10311.3|10310.7|10311.9|10311.3|10310.3|10309.7|69
1739209200000|2025-02-10 17:40:00|10311.5|10310.9|10309.6|10308.7|10311.5|10310.9|10309.4|10308.6|75
1739209500000|2025-02-10 17:45:00|10309.4|10308.8|10308.5|10307.9|10310.3|10309.7|10307|10306.4|96
1739209800000|2025-02-10 17:50:00|10308.9|10308.3|10310.6|10310|10311|10310.4|10308.5|10307.9|80
1739210100000|2025-02-10 17:55:00|10310.4|10309.8|10312.8|10312.2|10312.8|10312.2|10310.3|10309.7|79
1739210400000|2025-02-10 18:00:00|10312.7|10312.1|10311.9|10311.3|10313.2|10312.5|10310.3|10309.6|104
1739210700000|2025-02-10 18:05:00|10312|10311.4|10316.1|10315.5|10316.1|10315.5|10311.1|10310.5|92
1739211000000|2025-02-10 18:10:00|10316.3|10315.4|10314.6|10314|10316.4|10315.8|10314.6|10314|96
1739211300000|2025-02-10 18:15:00|10314.7|10314.1|10314.2|10313.6|10315.4|10314.8|10313.5|10312.9|81
1739211600000|2025-02-10 18:20:00|10314|10313.4|10312.8|10312.2|10314.7|10314.1|10312.3|10311.7|97
1739211900000|2025-02-10 18:25:00|10312.7|10312.1|10313|10312.4|10313|10312.4|10310.5|10309.9|115
1739212200000|2025-02-10 18:30:00|10312.9|10312.3|10313.2|10312.6|10313.4|10312.8|10312.1|10311.5|82
1739212500000|2025-02-10 18:35:00|10313.5|10312.9|10310|10309.4|10313.5|10312.9|10309.1|10308.5|94
1739212800000|2025-02-10 18:40:00|10309.9|10309.3|10309|10308.4|10310.4|10309.8|10308.4|10307.8|129
1739213100000|2025-02-10 18:45:00|10309.1|10308.5|10311.1|10310.5|10311.2|10310.6|10308.7|10308.1|170
1739213400000|2025-02-10 18:50:00|10310.7|10310.1|10306.6|10306|10311.2|10310.6|10306.6|10306|148
1739213700000|2025-02-10 18:55:00|10306.5|10305.9|10307.5|10306.9|10309.2|10308.6|10306.3|10305.7|123
1739214000000|2025-02-10 19:00:00|10307.4|10306.8|10306.6|10306|10307.6|10307|10305.7|10305.1|154
1739214300000|2025-02-10 19:05:00|10306.7|10306.1|10309.7|10308.8|10309.8|10309|10306.7|10306.1|56
1739214600000|2025-02-10 19:10:00|10309.8|10308.9|10309.5|10308.9|10311.2|10310.6|10309.5|10308.9|44
1739214900000|2025-02-10 19:15:00|10309.6|10309|10307.9|10307.3|10309.6|10309|10307.6|10307|64
1739215200000|2025-02-10 19:20:00|10308|10307.4|10306|10305.4|10308.8|10308|10306|10305.4|74
1739215500000|2025-02-10 19:25:00|10306.1|10305.5|10307.5|10306.9|10307.7|10307.1|10305.8|10305|106
1739215800000|2025-02-10 19:30:00|10307.4|10306.8|10307.6|10307|10308.6|10308|10306.6|10306|121
1739216100000|2025-02-10 19:35:00|10307.5|10306.9|10309.6|10309|10310|10309.4|10307.4|10306.8|79
1739216400000|2025-02-10 19:40:00|10309.8|10308.9|10309.1|10308.5|10310.1|10309.5|10308.5|10307.9|60
1739216700000|2025-02-10 19:45:00|10309.3|10308.4|10306.9|10306|10309.4|10308.5|10306.8|10305.8|86
1739217000000|2025-02-10 19:50:00|10306.8|10305.9|10308.3|10307.4|10308.6|10308|10306.7|10305.8|83
1739217300000|2025-02-10 19:55:00|10308.4|10307.5|10307.3|10306.4|10308.9|10308|10306.7|10306.1|151
1739217600000|2025-02-10 20:00:00|10307.2|10306.3|10307|10306.4|10308.8|10308.1|10306.2|10305.5|114
1739217900000|2025-02-10 20:05:00|10307.2|10306.6|10308.4|10307.5|10308.4|10307.6|10307.2|10306.3|39
1739218200000|2025-02-10 20:10:00|10308.3|10307.4|10307.6|10306.7|10308.5|10307.4|10306.5|10305.7|60
1739218500000|2025-02-10 20:15:00|10307.7|10306.8|10306.1|10305.5|10307.7|10306.8|10305.4|10304.8|74
1739218800000|2025-02-10 20:20:00|10305.9|10305.3|10306.1|10305.5|10306.8|10306.1|10305.4|10304.8|87
1739219100000|2025-02-10 20:25:00|10306|10305.4|10305.6|10305|10306.7|10306.1|10305.6|10305|97
1739219400000|2025-02-10 20:30:00|10305.7|10305.1|10306.3|10305.7|10306.9|10306.2|10305.6|10305|63
1739219700000|2025-02-10 20:35:00|10306.2|10305.6|10305.7|10305.1|10306.5|10305.9|10305.4|10304.8|70
1739220000000|2025-02-10 20:40:00|10305.8|10305.2|10306.7|10306.1|10306.8|10306.2|10305.6|10304.8|69
1739220300000|2025-02-10 20:45:00|10306.6|10306|10306.3|10305.7|10306.6|10306|10305.3|10304.7|77
1739220600000|2025-02-10 20:50:00|10306.2|10305.6|10306.6|10306|10307.3|10306.5|10305.5|10304.9|66
1739220900000|2025-02-10 20:55:00|10306.7|10306.1|10307.3|10306.7|10308.7|10308.1|10306.5|10305.9|124
1739221200000|2025-02-10 21:00:00|10307.2|10306.6|10307.7|10306.8|10307.9|10307|10306.1|10305.5|161
1739221500000|2025-02-10 21:05:00|10307.8|10306.9|10308.6|10307.7|10308.8|10307.9|10307.7|10306.8|68
1739221800000|2025-02-10 21:10:00|10308.7|10307.8|10307.9|10307.3|10308.7|10307.9|10307.9|10307.3|15
1739222100000|2025-02-10 21:15:00|10307.8|10307.2|10307.9|10307.3|10308.2|10307.3|10307.7|10306.8|57
1739222400000|2025-02-10 21:20:00|10308|10307.1|10306.7|10305.8|10308|10307.1|10306.7|10305.8|57
1739222700000|2025-02-10 21:25:00|10306.8|10305.9|10306.1|10305.2|10307.1|10306.4|10305.7|10305.1|32
1739223000000|2025-02-10 21:30:00|10306.2|10305.1|10305.9|10305|10306.2|10305.3|10305.7|10304.8|40
1739223300000|2025-02-10 21:35:00|10306|10305.1|10306.3|10305.4|10306.4|10305.5|10306|10305|30
1739223600000|2025-02-10 21:40:00|10306.4|10305.2|10307.4|10306.5|10307.4|10306.5|10306.3|10305.2|48
1739223900000|2025-02-10 21:45:00|10307.5|10306.9|10306.2|10305.3|10307.7|10306.9|10305.8|10304.9|89
1739224200000|2025-02-10 21:50:00|10305.9|10305|10306.8|10305.9|10307|10305.9|10305.7|10304.4|89
1739224500000|2025-02-10 21:55:00|10307.1|10305.6|10308.5|10305.6|10308.9|10305.9|10307.1|10305.2|171
1739224800000|2025-02-10 22:00:00|10310.5|10303.9|10313.4|10306.8|10313.4|10306.8|10310.5|10303.9|8
1739225100000|2025-02-10 22:05:00|10313|10306.4|10313.2|10306.6|10313.7|10307.1|10313|10306.4|13
1739225400000|2025-02-10 22:10:00|10313|10306.4|10312.9|10306.3|10313.2|10306.6|10312.8|10306.2|18
1739225700000|2025-02-10 22:15:00|10313|10306.4|10312.9|10306.3|10313.2|10306.6|10312.8|10306.2|13
1739226000000|2025-02-10 22:20:00|10312.8|10306.2|10311.3|10304.7|10313.2|10306.6|10310.6|10304|24
1739226300000|2025-02-10 22:25:00|10311.9|10305.3|10311.4|10304.8|10312|10305.4|10311|10304.4|18
1739226600000|2025-02-10 22:30:00|10311|10304.4|10311.7|10305.1|10311.7|10305.1|10310.9|10304.3|21
1739226900000|2025-02-10 22:35:00|10311.5|10304.9|10311.7|10305.1|10312.3|10305.7|10311.3|10304.7|21
1739227200000|2025-02-10 22:40:00|10311.5|10304.9|10312.4|10305.8|10312.5|10305.9|10311.4|10304.8|36
1739227500000|2025-02-10 22:45:00|10312.3|10305.7|10308.8|10302.2|10312.4|10305.8|10308.1|10301.7|79
1739227800000|2025-02-10 22:50:00|10309|10302.4|10306.3|10302.9|10309.5|10302.9|10306.3|10301.9|26
1739228100000|2025-02-10 22:55:00|10306.4|10302.8|10309.5|10302.9|10309.8|10303.4|10306.1|10301.9|60
1739228400000|2025-02-10 23:00:00|10308.6|10302.7|10307.9|10304.5|10310.2|10305.1|10307.7|10302.2|235
1739228700000|2025-02-10 23:05:00|10307.6|10304.8|10306.4|10304.9|10311.2|10305.5|10306|10303|166
1739229000000|2025-02-10 23:10:00|10308.5|10304.7|10305.6|10303.5|10311.9|10305.9|10304.6|10302.5|272
1739229300000|2025-02-10 23:15:00|10305.4|10303.4|10301.7|10300.8|10305.4|10303.5|10301.1|10299.8|158
1739229600000|2025-02-10 23:20:00|10301.8|10300.9|10301.3|10300.4|10301.8|10300.9|10301.2|10300.3|46
1739229900000|2025-02-10 23:25:00|10301.1|10300.2|10300.7|10299.8|10301.3|10300.4|10299.4|10297.8|130
1739230200000|2025-02-10 23:30:00|10300.8|10299.7|10299.2|10298.3|10301.3|10300.4|10299|10298.1|66
1739230500000|2025-02-10 23:35:00|10299.3|10298.4|10300.8|10299.9|10300.9|10300.1|10299.2|10298.3|33
1739230800000|2025-02-10 23:40:00|10300.9|10300|10300.9|10300|10301.3|10300.4|10300.3|10299.4|55
1739231100000|2025-02-10 23:45:00|10301|10300.1|10300.8|10300.2|10301.9|10301.1|10300.7|10300.1|57
1739231400000|2025-02-10 23:50:00|10300.7|10300.1|10301|10300.4|10301.1|10300.4|10299.5|10298.9|35
1739231700000|2025-02-10 23:55:00|10301.1|10300.5|10301.1|10300.2|10301.8|10301.2|10300.6|10300|38
1739232000000|2025-02-11 00:00:00|10301.3|10300.4|10301.2|10300.3|10302.4|10301.8|10300.7|10299.8|70
1739232300000|2025-02-11 00:05:00|10301.1|10300.2|10301.9|10301|10302.1|10301.2|10300.8|10299.8|49
1739232600000|2025-02-11 00:10:00|10301.7|10300.8|10301.2|10300.3|10302.2|10301.3|10301.2|10300.3|33
1739232900000|2025-02-11 00:15:00|10301.1|10300.2|10300.9|10300.3|10301.2|10300.4|10300.2|10299.4|48
1739233200000|2025-02-11 00:20:00|10300.8|10300.2|10302|10301.4|10302.3|10301.7|10300.8|10300.2|27
1739233500000|2025-02-11 00:25:00|10302.1|10301.5|10304.7|10304.1|10304.8|10304.2|10302.1|10301.5|58
1739233800000|2025-02-11 00:30:00|10304.5|10303.9|10304.4|10303.8|10305.5|10304.9|10304|10303.4|31
1739234100000|2025-02-11 00:35:00|10304.5|10303.9|10306.7|10306.1|10307|10306.4|10304.5|10303.9|40
1739234400000|2025-02-11 00:40:00|10306.9|10306|10305.7|10305.1|10306.9|10306|10305.5|10304.9|34
1739234700000|2025-02-11 00:45:00|10305.6|10305|10304.7|10304.1|10305.6|10305|10303.6|10303|43
1739235000000|2025-02-11 00:50:00|10304.6|10304|10305.2|10304.6|10305.2|10304.6|10304.2|10303.6|52
1739235300000|2025-02-11 00:55:00|10305.3|10304.7|10305.1|10304.5|10305.4|10304.8|10303.9|10303.3|28
1739235600000|2025-02-11 01:00:00|10305|10304.4|10303.6|10303|10305|10304.4|10302.6|10302|89
1739235900000|2025-02-11 01:05:00|10303.7|10303.1|10304.1|10303.2|10305|10304.4|10303|10302.4|115
1739236200000|2025-02-11 01:10:00|10304|10303.1|10302.7|10301.8|10304|10303.1|10301|10300.4|158
1739236500000|2025-02-11 01:15:00|10302.6|10301.7|10302.4|10301.5|10303.2|10302.3|10300.6|10300|127
1739236800000|2025-02-11 01:20:00|10302.3|10301.4|10301.3|10300.7|10303.2|10302.3|10301.1|10300.2|126
1739237100000|2025-02-11 01:25:00|10301.4|10300.8|10302.6|10301.7|10302.8|10302.2|10301|10300.3|76
1739237400000|2025-02-11 01:30:00|10302.5|10301.6|10301.8|10301.2|10303|10302.4|10301|10300.4|101
1739237700000|2025-02-11 01:35:00|10301.6|10301|10302.5|10301.9|10302.5|10301.9|10300.5|10299.9|76
1739238000000|2025-02-11 01:40:00|10302.4|10301.8|10303.8|10303.2|10304|10303.4|10302.1|10301.5|133
1739238300000|2025-02-11 01:45:00|10304|10303.4|10302|10301.4|10304.3|10303.7|10302|10301.4|86
1739238600000|2025-02-11 01:50:00|10302.1|10301.5|10302.1|10301.5|10303.7|10303.1|10302|10301.4|89
1739238900000|2025-02-11 01:55:00|10302.2|10301.6|10302.3|10301.7|10302.8|10302|10301.7|10301.1|92
1739239200000|2025-02-11 02:00:00|10302.4|10301.8|10302.9|10302.3|10303.3|10302.6|10302|10301.4|99
1739239500000|2025-02-11 02:05:00|10303|10302.4|10302|10301.4|10303.1|10302.5|10301.4|10300.8|106
1739239800000|2025-02-11 02:10:00|10302.1|10301.5|10300.4|10299.8|10302.5|10301.9|10300.3|10299.7|104
1739240100000|2025-02-11 02:15:00|10300.3|10299.7|10300.3|10299.7|10301.4|10300.8|10299|10298.4|96
1739240400000|2025-02-11 02:20:00|10300.4|10299.8|10301.2|10300.3|10301.8|10301.2|10300.1|10299.5|96
1739240700000|2025-02-11 02:25:00|10301.1|10300.2|10300.5|10299.9|10302.2|10301.6|10300.2|10299.3|96
1739241000000|2025-02-11 02:30:00|10300.4|10299.8|10297.2|10296.3|10300.6|10299.9|10296.9|10296.2|105
1739241300000|2025-02-11 02:35:00|10297.1|10296.2|10297.2|10296.6|10299.3|10298.7|10296.6|10296|107
1739241600000|2025-02-11 02:40:00|10297.1|10296.5|10297.1|10296.5|10297.7|10297.1|10296.1|10295.2|90
1739241900000|2025-02-11 02:45:00|10296.9|10296.3|10295.4|10294.8|10297.6|10297|10295.2|10294.6|56
1739242200000|2025-02-11 02:50:00|10295.5|10294.9|10294.8|10294.2|10296.3|10295.7|10294.3|10293.7|90
1739242500000|2025-02-11 02:55:00|10294.9|10294.3|10293.4|10292.8|10294.9|10294.3|10292.6|10291.9|99
1739242800000|2025-02-11 03:00:00|10293.5|10292.9|10293.8|10293.2|10294.3|10293.6|10292.7|10292.1|94
1739243100000|2025-02-11 03:05:00|10293.6|10293|10294.1|10293.2|10294.4|10293.6|10293|10292.4|143
1739243400000|2025-02-11 03:10:00|10294.2|10293.3|10293.7|10293.1|10294.2|10293.3|10292.4|10291.7|81
1739243700000|2025-02-11 03:15:00|10293.5|10292.9|10296|10295.4|10296.1|10295.5|10293.1|10292.4|86
1739244000000|2025-02-11 03:20:00|10296.1|10295.5|10296|10295.4|10296.6|10296|10295.6|10294.9|73
1739244300000|2025-02-11 03:25:00|10296.1|10295.5|10296.1|10295.5|10297.4|10296.8|10295.8|10295.2|57
1739244600000|2025-02-11 03:30:00|10296|10295.4|10298.7|10297.8|10298.9|10298|10295.8|10295.2|97
1739244900000|2025-02-11 03:35:00|10298.8|10297.9|10300.2|10299.6|10300.4|10299.8|10298.7|10297.8|63
1739245200000|2025-02-11 03:40:00|10300.1|10299.5|10300.8|10300.2|10300.8|10300.2|10299.4|10298.8|61
1739245500000|2025-02-11 03:45:00|10300.7|10300.1|10300.4|10299.8|10300.8|10300.2|10299.3|10298.7|79
1739245800000|2025-02-11 03:50:00|10300.6|10300|10299.3|10298.7|10300.7|10300.1|10299.1|10298.5|70
1739246100000|2025-02-11 03:55:00|10299.4|10298.8|10298.6|10298|10299.7|10299.1|10298.3|10297.7|90
1739246400000|2025-02-11 04:00:00|10298.7|10297.8|10300.8|10300.2|10300.9|10300.3|10298|10297.4|65
1739246700000|2025-02-11 04:05:00|10300.7|10300.1|10300.9|10300.3|10301.8|10300.9|10299.9|10299.3|80
1739247000000|2025-02-11 04:10:00|10300.8|10300.2|10301.1|10300.2|10301.4|10300.8|10300.3|10299.7|77
1739247300000|2025-02-11 04:15:00|10301.2|10300.3|10302.2|10301.6|10303.2|10302.3|10301.2|10300.3|127
1739247600000|2025-02-11 04:20:00|10302.3|10301.7|10302.2|10301.3|10302.7|10302.1|10300.9|10300.2|100
1739247900000|2025-02-11 04:25:00|10302.6|10301.7|10302.4|10301.8|10303|10302.3|10302|10301.4|66
1739248200000|2025-02-11 04:30:00|10302.5|10301.9|10302.6|10302|10303.1|10302.4|10302.1|10301.5|54
1739248500000|2025-02-11 04:35:00|10302.5|10301.9|10303.1|10302.2|10303.1|10302.3|10301.2|10300.4|68
1739248800000|2025-02-11 04:40:00|10303.4|10302.5|10303.7|10302.8|10304.2|10303.6|10303.1|10302.4|43
1739249100000|2025-02-11 04:45:00|10303.6|10303|10304|10303.1|10304.1|10303.4|10303.5|10302.7|72
1739249400000|2025-02-11 04:50:00|10303.9|10303.3|10304.5|10303.6|10304.5|10303.8|10303|10302.4|78
1739249700000|2025-02-11 04:55:00|10304.4|10303.5|10304.5|10303.9|10304.6|10303.9|10304.2|10303.3|64
1739250000000|2025-02-11 05:00:00|10304.6|10304|10304.9|10304.3|10305|10304.4|10304.1|10303.5|55
1739250300000|2025-02-11 05:05:00|10305|10304.4|10305.8|10304.9|10306.4|10305.6|10305|10304.4|68
1739250600000|2025-02-11 05:10:00|10306|10305.1|10305.2|10304.3|10306|10305.2|10304.7|10304.1|86
1739250900000|2025-02-11 05:15:00|10305.3|10304.4|10305.9|10305.3|10306.1|10305.5|10305|10304.2|49
1739251200000|2025-02-11 05:20:00|10305.8|10305.2|10304|10303.4|10306.1|10305.5|10303.6|10303|51
1739251500000|2025-02-11 05:25:00|10304.1|10303.5|10304.1|10303.5|10304.5|10303.9|10304.1|10303.5|24
1739251800000|2025-02-11 05:30:00|10304.4|10303.8|10303.8|10303.2|10304.7|10304.1|10303.5|10302.9|45
1739252100000|2025-02-11 05:35:00|10303.7|10303.1|10304.1|10303.5|10304.3|10303.7|10302.6|10301.9|90
1739252400000|2025-02-11 05:40:00|10304|10303.4|10304.1|10303.5|10305.7|10304.8|10304|10303.4|66
1739252700000|2025-02-11 05:45:00|10304|10303.4|10304|10303.4|10304.5|10303.8|10303.5|10302.9|150
1739253000000|2025-02-11 05:50:00|10303.9|10303.3|10304.6|10304|10304.7|10304.1|10303.1|10302.5|94
1739253300000|2025-02-11 05:55:00|10304.5|10303.9|10305.1|10304.5|10306|10305.4|10303.9|10303.3|136
1739253600000|2025-02-11 06:00:00|10305|10304.4|10306.1|10305.5|10306.4|10305.8|10304.5|10303.9|62
1739253900000|2025-02-11 06:05:00|10306|10305.4|10305.8|10305.2|10307.4|10306.8|10305.2|10304.6|87
1739254200000|2025-02-11 06:10:00|10305.7|10305.1|10306|10305.4|10306.7|10306.1|10304.9|10304.3|111
1739254500000|2025-02-11 06:15:00|10305.9|10305.3|10306.1|10305.5|10306.5|10305.9|10305.3|10304.7|92
1739254800000|2025-02-11 06:20:00|10306|10305.4|10308.3|10307.7|10308.5|10307.9|10305.9|10305.3|85
1739255100000|2025-02-11 06:25:00|10308.4|10307.8|10309.4|10308.5|10309.8|10308.9|10308.4|10307.8|124
1739255400000|2025-02-11 06:30:00|10309.5|10308.6|10309|10308.4|10310.7|10310.1|10308.6|10308|127
1739255700000|2025-02-11 06:35:00|10308.9|10308.3|10308.1|10307.5|10309.5|10308.9|10307.5|10306.9|130
1739256000000|2025-02-11 06:40:00|10307.8|10307.2|10308.5|10307.6|10309.7|10308.8|10307.2|10306.6|140
1739256300000|2025-02-11 06:45:00|10308.4|10307.5|10307.7|10306.8|10308.7|10307.8|10307.5|10306.7|120
1739256600000|2025-02-11 06:50:00|10307.5|10306.6|10307.4|10306.8|10307.8|10307|10306|10305.4|104
1739256900000|2025-02-11 06:55:00|10307.6|10307|10305.6|10305|10307.6|10307|10305.2|10304.6|74
1739257200000|2025-02-11 07:00:00|10305.5|10304.9|10302.9|10302.3|10306.6|10306|10302.4|10301.8|169
1739257500000|2025-02-11 07:05:00|10303|10302.4|10303.6|10303|10305.1|10304.4|10301.5|10300.6|130
1739257800000|2025-02-11 07:10:00|10303.2|10302.6|10303.3|10302.7|10305.2|10304.6|10301.4|10300.8|165
1739258100000|2025-02-11 07:15:00|10303|10302.4|10305.2|10304.3|10305.2|10304.3|10302.1|10301.5|123
1739258400000|2025-02-11 07:20:00|10305.6|10304.7|10304|10303.4|10306.2|10305.4|10303.2|10302.6|136
1739258700000|2025-02-11 07:25:00|10303.9|10303.3|10306.1|10305.2|10307.8|10307.2|10303.9|10303.3|135
1739259000000|2025-02-11 07:30:00|10306.2|10305.3|10304.3|10303.7|10307|10306.4|10303.7|10303.1|146
1739259300000|2025-02-11 07:35:00|10304.2|10303.6|10302.5|10301.9|10305.3|10304.7|10301.7|10301.1|142
1739259600000|2025-02-11 07:40:00|10302.6|10302|10304|10303.4|10306.3|10305.4|10302.6|10302|160
1739259900000|2025-02-11 07:45:00|10304.2|10303.6|10306.4|10305.8|10307|10306.4|10304.2|10303.6|147
1739260200000|2025-02-11 07:50:00|10306.5|10305.9|10307.2|10306.6|10308.1|10307.5|10304.9|10304.3|133
1739260500000|2025-02-11 07:55:00|10307.3|10306.7|10303.6|10303|10308.3|10307.6|10303.5|10302.9|203
1739260800000|2025-02-11 08:00:00|10303.5|10302.9|10302.2|10301.3|10305.8|10305.2|10301.9|10301.2|300
1739261100000|2025-02-11 08:05:00|10302.3|10301.4|10303.6|10303|10304|10303.4|10300.3|10299.6|298
1739261400000|2025-02-11 08:10:00|10303.7|10303.1|10305.7|10304.8|10307.4|10306.8|10303.7|10303.1|188
1739261700000|2025-02-11 08:15:00|10305.5|10304.6|10306.5|10305.9|10308.6|10307.7|10304.1|10303.2|236
1739262000000|2025-02-11 08:20:00|10306.4|10305.8|10308.6|10307.7|10308.9|10308.3|10305.1|10304.5|169
1739262300000|2025-02-11 08:25:00|10308.5|10307.9|10307.6|10307|10309|10308.4|10306.5|10305.9|131
1739262600000|2025-02-11 08:30:00|10307.5|10306.9|10308.3|10307.4|10310.3|10309.7|10307.1|10306.3|175
1739262900000|2025-02-11 08:35:00|10308.7|10307.8|10310|10309.4|10310.3|10309.7|10307.8|10306.9|153
1739263200000|2025-02-11 08:40:00|10309.9|10309.3|10314.5|10313.6|10316.4|10315.5|10309.7|10309.1|241
1739263500000|2025-02-11 08:45:00|10314.3|10313.7|10314.3|10313.7|10317.2|10316.6|10313.2|10312.6|190
1739263800000|2025-02-11 08:50:00|10314.4|10313.8|10316.1|10315.5|10318.1|10317.2|10314.1|10313.5|206
1739264100000|2025-02-11 08:55:00|10316.3|10315.7|10318.6|10318|10320.2|10319.3|10316.3|10315.7|211
1739264400000|2025-02-11 09:00:00|10318.5|10317.9|10320.2|10319.6|10320.6|10320|10317.3|10316.7|219
1739264700000|2025-02-11 09:05:00|10320.4|10319.8|10321.5|10320.9|10322.2|10321.6|10318.2|10317.6|244
1739265000000|2025-02-11 09:10:00|10321|10320.4|10318.6|10318|10322.3|10321.7|10318.4|10317.8|223
1739265300000|2025-02-11 09:15:00|10318.7|10318.1|10317.7|10317.1|10320.2|10319.6|10315.9|10315|238
1739265600000|2025-02-11 09:20:00|10317.8|10317.2|10315.7|10314.8|10318.3|10317.7|10315.3|10314.7|175
1739265900000|2025-02-11 09:25:00|10315.6|10314.7|10314.3|10313.7|10315.6|10314.8|10313|10312.4|186
1739266200000|2025-02-11 09:30:00|10314.2|10313.6|10315.8|10315.2|10318|10317.3|10314.2|10313.6|166
1739266500000|2025-02-11 09:35:00|10315.6|10315|10316|10315.4|10316.6|10316|10314|10313.4|207
1739266800000|2025-02-11 09:40:00|10315.9|10315.3|10314.2|10313.6|10316.5|10315.9|10313.7|10312.8|128
1739267100000|2025-02-11 09:45:00|10314.1|10313.5|10315|10314.4|10316|10315.4|10313.4|10312.8|129
1739267400000|2025-02-11 09:50:00|10315.4|10314.8|10318.4|10317.8|10320.9|10320.3|10315.1|10314.5|224
1739267700000|2025-02-11 09:55:00|10318.2|10317.6|10318.2|10317.6|10319|10318.4|10317.5|10316.9|139
1739268000000|2025-02-11 10:00:00|10318.3|10317.7|10320|10319.4|10320.8|10320.2|10317.1|10316.5|191
1739268300000|2025-02-11 10:05:00|10319.8|10319.2|10318.6|10318|10320.6|10319.8|10318.5|10317.8|141
1739268600000|2025-02-11 10:10:00|10318.5|10317.9|10323.4|10322.8|10323.7|10322.9|10318.5|10317.9|177
1739268900000|2025-02-11 10:15:00|10323.3|10322.7|10324.1|10323.5|10325.5|10324.9|10321.9|10321.3|200
1739269200000|2025-02-11 10:20:00|10324|10323.4|10324.5|10323.9|10325.2|10324.6|10323.4|10322.8|107
1739269500000|2025-02-11 10:25:00|10324.6|10324|10322.5|10321.9|10325.1|10324.5|10322.5|10321.9|134
1739269800000|2025-02-11 10:30:00|10322.3|10321.7|10321.7|10320.8|10323.5|10322.9|10321.1|10320.5|178
1739270100000|2025-02-11 10:35:00|10321.6|10320.7|10316.7|10316.1|10321.6|10320.8|10316.7|10316.1|126
1739270400000|2025-02-11 10:40:00|10316.6|10316|10316.5|10315.9|10317.1|10316.5|10315.8|10315.2|108
1739270700000|2025-02-11 10:45:00|10316.4|10315.8|10316.9|10316.3|10317.5|10316.9|10315.6|10315|108
1739271000000|2025-02-11 10:50:00|10316.6|10316|10317.8|10317.2|10318.5|10317.7|10314.9|10314.3|92
1739271300000|2025-02-11 10:55:00|10317.7|10317.1|10316.4|10315.8|10318|10317.4|10315.3|10314.7|134
1739271600000|2025-02-11 11:00:00|10316.6|10316|10319.4|10318.8|10319.4|10318.8|10316.5|10315.9|103
1739271900000|2025-02-11 11:05:00|10320.3|10319.7|10318.7|10318.1|10320.5|10319.9|10318.5|10317.9|95
1739272200000|2025-02-11 11:10:00|10318.8|10318.2|10320.9|10320.3|10321.2|10320.6|10318.8|10318.2|76
1739272500000|2025-02-11 11:15:00|10320.5|10319.9|10318.9|10318.3|10321.7|10321.1|10318.8|10318.2|85
1739272800000|2025-02-11 11:20:00|10319.1|10318.5|10317.4|10316.8|10319.5|10318.9|10316.9|10316.3|68
1739273100000|2025-02-11 11:25:00|10317.3|10316.7|10317.4|10316.8|10317.8|10317.2|10316.7|10316.1|78
1739273400000|2025-02-11 11:30:00|10317.3|10316.7|10317.3|10316.7|10318.2|10317.6|10316.1|10315.5|100
1739273700000|2025-02-11 11:35:00|10317.1|10316.5|10319.9|10319.3|10320.1|10319.5|10316.4|10315.8|89
1739274000000|2025-02-11 11:40:00|10320|10319.4|10318.4|10317.8|10320|10319.4|10318.4|10317.8|87
1739274300000|2025-02-11 11:45:00|10318.6|10318|10321.8|10321.2|10322.1|10321.5|10318.5|10317.9|113
1739274600000|2025-02-11 11:50:00|10321.9|10321.3|10321.1|10320.5|10322.5|10321.9|10320.7|10320.1|102
1739274900000|2025-02-11 11:55:00|10321|10320.4|10322.2|10321.6|10323.1|10322.5|10321|10320.4|110
1739275200000|2025-02-11 12:00:00|10322.3|10321.7|10322|10321.4|10323.5|10322.9|10322|10321.4|151
1739275500000|2025-02-11 12:05:00|10321.7|10321.1|10322.7|10322.1|10323.5|10322.9|10321.7|10321.1|128
1739275800000|2025-02-11 12:10:00|10322.5|10321.9|10324.5|10323.9|10325.4|10324.8|10320.9|10320.3|125
1739276100000|2025-02-11 12:15:00|10324.6|10324|10324.5|10323.9|10327|10326.4|10324.2|10323.6|110
1739276400000|2025-02-11 12:20:00|10324.4|10323.8|10328|10327.4|10328|10327.4|10324.3|10323.7|160
1739276700000|2025-02-11 12:25:00|10328.1|10327.5|10327.5|10326.9|10329.1|10328.2|10327.3|10326.7|113
1739277000000|2025-02-11 12:30:00|10326.9|10326.3|10327.5|10326.9|10328.4|10327.8|10326.7|10326.1|102
1739277300000|2025-02-11 12:35:00|10327.6|10327|10327.2|10326.6|10327.9|10327.3|10326.2|10325.6|115
1739277600000|2025-02-11 12:40:00|10327.4|10326.8|10327.3|10326.7|10328.5|10327.9|10325.9|10325.3|111
1739277900000|2025-02-11 12:45:00|10327.2|10326.6|10326.2|10325.6|10328.4|10327.8|10325.7|10325.1|89
1739278200000|2025-02-11 12:50:00|10326.1|10325.5|10323.3|10322.4|10326.7|10326.1|10322.7|10322.1|141
1739278500000|2025-02-11 12:55:00|10323.2|10322.3|10322.3|10321.7|10323.3|10322.6|10321|10320.4|248
1739278800000|2025-02-11 13:00:00|10322.4|10321.8|10323.7|10323.1|10324|10323.4|10320.5|10319.8|221
1739279100000|2025-02-11 13:05:00|10323.9|10323.3|10324.8|10323.9|10326.4|10325.8|10323.8|10323.2|163
1739279400000|2025-02-11 13:10:00|10325|10324.1|10323.3|10322.7|10325.6|10325|10323.2|10322.6|107
1739279700000|2025-02-11 13:15:00|10323|10322.4|10320.4|10319.8|10323|10322.4|10319.8|10319.2|205
1739280000000|2025-02-11 13:20:00|10320.3|10319.7|10319.3|10318.7|10320.9|10320.3|10317.1|10316.5|221
1739280300000|2025-02-11 13:25:00|10319.4|10318.8|10318.2|10317.6|10320.1|10319.5|10317.9|10317.3|155
1739280600000|2025-02-11 13:30:00|10318.3|10317.7|10322.8|10321.9|10322.8|10321.9|10316.9|10316.3|167
1739280900000|2025-02-11 13:35:00|10322.7|10321.8|10319|10318.4|10324.4|10323.8|10318.7|10318.1|223
1739281200000|2025-02-11 13:40:00|10319.1|10318.5|10318.8|10318.2|10320.4|10319.8|10318.2|10317.6|142
1739281500000|2025-02-11 13:45:00|10318.7|10318.1|10319.2|10318.6|10319.9|10319.3|10317.6|10317|126
1739281800000|2025-02-11 13:50:00|10319.5|10318.9|10322.4|10321.8|10323.1|10322.5|10319.5|10318.9|169
1739282100000|2025-02-11 13:55:00|10322.5|10321.9|10322.7|10322.1|10323.1|10322.5|10321|10320.4|194
1739282400000|2025-02-11 14:00:00|10322.5|10321.9|10326.4|10325.8|10327.3|10326.7|10322|10321.4|244
1739282700000|2025-02-11 14:05:00|10326.2|10325.6|10327.4|10326.8|10330|10329.4|10326|10325.4|224
1739283000000|2025-02-11 14:10:00|10327.3|10326.7|10325.1|10324.5|10327.5|10326.9|10323.8|10323.2|135
1739283300000|2025-02-11 14:15:00|10325.2|10324.6|10327.3|10326.7|10327.8|10327.2|10324.3|10323.7|173
1739283600000|2025-02-11 14:20:00|10327.4|10326.8|10329.6|10328.7|10329.9|10329|10326.2|10325.6|157
1739283900000|2025-02-11 14:25:00|10329.7|10328.8|10331|10330.4|10331.1|10330.5|10328.6|10328|196
1739284200000|2025-02-11 14:30:00|10330.9|10330.3|10332.5|10331.9|10333.8|10333.2|10330.4|10329.5|249
1739284500000|2025-02-11 14:35:00|10332.4|10331.8|10330.9|10330.3|10333.2|10332.6|10329.7|10329.1|237
1739284800000|2025-02-11 14:40:00|10331|10330.4|10330.8|10330.2|10331.4|10330.8|10329.7|10329.1|188
1739285100000|2025-02-11 14:45:00|10330.9|10330.3|10335.9|10335.3|10336.5|10335.9|10329.9|10329.3|217
1739285400000|2025-02-11 14:50:00|10335.7|10335.1|10336.7|10336.1|10337|10336.4|10332.5|10331.9|206
1739285700000|2025-02-11 14:55:00|10336.5|10335.9|10333.1|10332|10337.5|10336.9|10332.3|10331.6|217
1739286000000|2025-02-11 15:00:00|10333.4|10331.9|10329.2|10328.3|10335.2|10334.6|10328.8|10328.1|324
1739286300000|2025-02-11 15:05:00|10328.8|10328.2|10335.8|10335.2|10336.5|10335.6|10328.6|10328|321
1739286600000|2025-02-11 15:10:00|10335.4|10334.8|10332.4|10331.8|10336.4|10335.3|10332.3|10331.7|242
1739286900000|2025-02-11 15:15:00|10332.3|10331.7|10339.2|10338.3|10339.3|10338.4|10329.6|10329|276
1739287200000|2025-02-11 15:20:00|10339.3|10338.4|10338.6|10337.7|10342.8|10341.9|10337.5|10336.6|399
1739287500000|2025-02-11 15:25:00|10338.3|10337.4|10341.4|10340.8|10341.4|10340.8|10337|10336.2|290
1739287800000|2025-02-11 15:30:00|10341.7|10341.1|10337.4|10336.8|10341.9|10341.3|10336.9|10336.3|275
1739288100000|2025-02-11 15:35:00|10337.3|10336.7|10339.3|10338.7|10342.8|10342|10337|10336.4|326
1739288400000|2025-02-11 15:40:00|10339.5|10338.9|10337.1|10336.2|10339.5|10338.9|10334.2|10333.3|275
1739288700000|2025-02-11 15:45:00|10336.7|10335.8|10339.9|10339.3|10341.6|10340.7|10336.7|10335.8|241
1739289000000|2025-02-11 15:50:00|10339.7|10339.1|10342|10341.4|10343.7|10343.1|10338.5|10337.6|332
1739289300000|2025-02-11 15:55:00|10341.7|10341.1|10340.3|10339.7|10343.1|10342.5|10339.3|10338.7|378
1739289600000|2025-02-11 16:00:00|10340.6|10339.5|10343|10342.4|10343.4|10342.8|10339.7|10338.8|393
1739289900000|2025-02-11 16:05:00|10342.9|10342.3|10349.7|10348.8|10349.8|10348.9|10341.4|10340.8|349
1739290200000|2025-02-11 16:10:00|10349.6|10348.7|10348.3|10347.7|10349.7|10348.8|10345.3|10344.6|226
1739290500000|2025-02-11 16:15:00|10347.7|10347.1|10347|10346.4|10349|10348.4|10345.1|10344.3|253
1739290800000|2025-02-11 16:20:00|10346.9|10346.3|10346.6|10345.7|10348.5|10347.9|10345.7|10344.4|281
1739291100000|2025-02-11 16:25:00|10346.7|10345.8|10349.3|10348.4|10350.2|10349.3|10346.3|10345.4|236
1739291400000|2025-02-11 16:30:00|10349.1|10348.2|10349.4|10348.8|10351.5|10350.9|10347.9|10347.1|292
1739291700000|2025-02-11 16:35:00|10349.5|10348.9|10347.7|10347.1|10350.3|10349.5|10346.7|10346.1|155
1739292000000|2025-02-11 16:40:00|10347.8|10347.2|10348.7|10348.1|10350.9|10350|10346|10345.2|192
1739292300000|2025-02-11 16:45:00|10348.8|10348.2|10348.9|10348.3|10350.5|10349.9|10347.8|10346.9|206
1739292600000|2025-02-11 16:50:00|10348.8|10348.2|10346|10345.4|10351.6|10351|10346|10345.2|210
1739292900000|2025-02-11 16:55:00|10345.9|10345.3|10346.1|10345.5|10348.1|10347.5|10345.4|10344.8|159
1739293200000|2025-02-11 17:00:00|10346|10345.4|10344.4|10343.8|10346|10345.4|10344|10343.4|176
1739293500000|2025-02-11 17:05:00|10344.3|10343.7|10345.6|10344.7|10346.5|10345.9|10343.9|10343.3|136
1739293800000|2025-02-11 17:10:00|10345.5|10344.6|10345.6|10345|10346.3|10345.7|10344.2|10343.3|159
1739294100000|2025-02-11 17:15:00|10345.8|10345.2|10345.3|10344.7|10346.4|10345.8|10344.1|10343.5|115
1739294400000|2025-02-11 17:20:00|10345.4|10344.8|10344.6|10344|10346.2|10345.6|10344.5|10343.9|111
1739294700000|2025-02-11 17:25:00|10344.7|10344.1|10347.4|10346.8|10348|10347.4|10344.7|10344.1|98
1739295000000|2025-02-11 17:30:00|10347.3|10346.7|10346.5|10345.9|10348.2|10347.6|10346.4|10345.8|88
1739295300000|2025-02-11 17:35:00|10346.4|10345.8|10347.9|10347.3|10348|10347.4|10346|10345.2|125
1739295600000|2025-02-11 17:40:00|10347.7|10347.1|10348|10347.4|10349|10348.4|10346.2|10345.6|147
1739295900000|2025-02-11 17:45:00|10348.1|10347.5|10347|10346.4|10348.1|10347.5|10346.4|10345.8|129
1739296200000|2025-02-11 17:50:00|10346.9|10346.3|10345.9|10345.3|10347|10346.4|10345.2|10344.4|99
1739296500000|2025-02-11 17:55:00|10345.8|10345.2|10345.8|10345.2|10346.8|10346.2|10345.3|10344.7|115
1739296800000|2025-02-11 18:00:00|10345.6|10345|10349.5|10348.9|10349.5|10348.9|10345|10344.1|207
1739297100000|2025-02-11 18:05:00|10349.1|10348.5|10351.4|10350.8|10351.8|10351.2|10348.6|10348|188
1739297400000|2025-02-11 18:10:00|10351.3|10350.7|10348.9|10348.3|10351.4|10350.8|10348.5|10347.9|110
1739297700000|2025-02-11 18:15:00|10349|10348.4|10348.6|10348|10350|10349.4|10348.6|10348|77
1739298000000|2025-02-11 18:20:00|10348.8|10348.2|10348|10347.4|10349.1|10348.5|10347.7|10347.1|76
1739298300000|2025-02-11 18:25:00|10347.8|10347.2|10347|10346.4|10347.9|10347.3|10346.7|10346.1|77
1739298600000|2025-02-11 18:30:00|10347.3|10346.7|10348.5|10347.9|10348.6|10348|10347.2|10346.6|132
1739298900000|2025-02-11 18:35:00|10348.9|10348.3|10347.7|10347.1|10349.4|10348.7|10347.6|10347|86
1739299200000|2025-02-11 18:40:00|10347.6|10347|10346.8|10346.2|10348.6|10348|10346.7|10346.1|80
1739299500000|2025-02-11 18:45:00|10346.9|10346.3|10346.5|10345.9|10347.3|10346.7|10345.9|10345.3|75
1739299800000|2025-02-11 18:50:00|10346.3|10345.7|10346.4|10345.8|10347.3|10346.7|10345.7|10345.1|96
1739300100000|2025-02-11 18:55:00|10346.3|10345.7|10345.8|10345.2|10347.3|10346.5|10345.2|10344.6|179
1739300400000|2025-02-11 19:00:00|10345.7|10345.1|10346.3|10345.7|10346.9|10346.3|10345.2|10344.6|107
1739300700000|2025-02-11 19:05:00|10346.2|10345.6|10344.5|10343.9|10346.4|10345.8|10344.5|10343.7|110
1739301000000|2025-02-11 19:10:00|10344.4|10343.8|10343|10342.4|10344.4|10343.8|10342.6|10342|98
1739301300000|2025-02-11 19:15:00|10343.4|10342.8|10343.4|10342.8|10343.7|10343.1|10342.4|10341.8|54
1739301600000|2025-02-11 19:20:00|10343.5|10342.9|10345|10344.4|10345.3|10344.7|10343.4|10342.8|87
1739301900000|2025-02-11 19:25:00|10344.9|10344.3|10346.5|10345.9|10346.8|10346.2|10344.9|10344.3|65
1739302200000|2025-02-11 19:30:00|10346.3|10345.7|10349.4|10348.8|10349.8|10349.2|10346.3|10345.7|80
1739302500000|2025-02-11 19:35:00|10349.5|10348.9|10362.8|10360.8|10363|10361.2|10349.4|10348.8|214
1739302800000|2025-02-11 19:40:00|10363|10361.3|10364.2|10363.3|10382|10381.1|10361.6|10360.1|1249
1739303100000|2025-02-11 19:45:00|10364|10363.1|10361.9|10361|10364.7|10363.8|10357.5|10356.6|382
1739303400000|2025-02-11 19:50:00|10362.9|10362.3|10357.9|10357.3|10364.5|10363.6|10357.1|10356.5|210
1739303700000|2025-02-11 19:55:00|10357.8|10357.2|10358.4|10357.8|10360.1|10359.5|10356|10355.4|238
1739304000000|2025-02-11 20:00:00|10358.5|10357.9|10359.3|10358.7|10360.3|10359.6|10358|10357.2|229
1739304300000|2025-02-11 20:05:00|10359.4|10358.8|10362.1|10361.2|10362.2|10361.3|10358.3|10357.7|154
1739304600000|2025-02-11 20:10:00|10361.6|10361|10362.1|10361.5|10362.5|10361.9|10360.5|10359.9|150
1739304900000|2025-02-11 20:15:00|10362|10361.4|10362.5|10361.9|10362.8|10362|10361|10360.4|135
1739305200000|2025-02-11 20:20:00|10362.4|10361.8|10362|10361.4|10364.2|10363.4|10362|10361.3|143
1739305500000|2025-02-11 20:25:00|10361.9|10361.3|10362.6|10361.7|10362.6|10361.9|10359.7|10359.1|172
1739305800000|2025-02-11 20:30:00|10362.5|10361.6|10366.1|10365.5|10368|10367.1|10361.8|10361.2|188
1739306100000|2025-02-11 20:35:00|10366|10365.4|10365.6|10365|10366.5|10365.9|10364|10363.1|179
1739306400000|2025-02-11 20:40:00|10365.7|10365.1|10363.2|10362.6|10365.7|10365.1|10363.1|10362.5|190
1739306700000|2025-02-11 20:45:00|10363.3|10362.4|10367.1|10366.2|10367.3|10366.4|10363.3|10362.4|218
1739307000000|2025-02-11 20:50:00|10367.2|10366.3|10367.1|10366.5|10368|10367.2|10365.9|10365.2|167
1739307300000|2025-02-11 20:55:00|10367.2|10366.6|10363.4|10362.8|10367.2|10366.6|10363.3|10362.6|230
1739307600000|2025-02-11 21:00:00|10363.3|10362.7|10362.9|10362|10364.5|10363.6|10362.1|10361.5|160
1739307900000|2025-02-11 21:05:00|10363|10362.1|10363.6|10363|10364.3|10363.4|10362.8|10362.1|63
1739308200000|2025-02-11 21:10:00|10363.8|10362.9|10362.1|10361.5|10364.5|10363.6|10361.8|10361|72
1739308500000|2025-02-11 21:15:00|10363.6|10363|10364.4|10363.8|10364.4|10363.8|10363.6|10362.8|36
1739308800000|2025-02-11 21:20:00|10364.3|10363.7|10362.6|10361.7|10364.3|10363.7|10362.2|10361.3|49
1739309100000|2025-02-11 21:25:00|10362.5|10361.6|10362.4|10361.8|10362.7|10362|10361.2|10360.5|66
1739309400000|2025-02-11 21:30:00|10362.6|10361.7|10361.7|10361.1|10362.9|10362.3|10360.8|10359.9|50
1739309700000|2025-02-11 21:35:00|10362|10361|10361.6|10360.7|10362.1|10361.2|10361.2|10360.3|64
1739310000000|2025-02-11 21:40:00|10361.5|10360.6|10361|10360.1|10361.7|10360.8|10360.2|10359.6|66
1739310300000|2025-02-11 21:45:00|10360.6|10359.7|10360.1|10359.2|10360.6|10359.7|10359.4|10358.5|57
1739310600000|2025-02-11 21:50:00|10360|10359.1|10361.1|10360.2|10361.6|10360.7|10359.9|10359|87
1739310900000|2025-02-11 21:55:00|10361.4|10359.9|10362.9|10359.6|10363|10360.6|10361.4|10359.6|131
1739311200000|2025-02-11 22:00:00|10364.1|10357.9|10364.7|10359.2|10365.1|10359.2|10364.1|10357.7|14
1739311500000|2025-02-11 22:05:00|10365.2|10358.9|10364.3|10359.9|10365.5|10360|10364.2|10358.9|28
1739311800000|2025-02-11 22:10:00|10364.2|10359.8|10364.1|10359.7|10364.3|10359.8|10364.1|10359.7|5
1739312100000|2025-02-11 22:15:00|10364.4|10359.5|10364.3|10359.5|10364.4|10359.5|10364.3|10359.5|6
1739312400000|2025-02-11 22:20:00|10364.4|10359.6|10364.3|10357.7|10364.7|10360|10364.2|10357.7|25
1739312700000|2025-02-11 22:25:00|10363.7|10357.1|10363.5|10358.3|10363.9|10358.7|10363.4|10357|59
1739313000000|2025-02-11 22:30:00|10363.7|10358.2|10366.3|10362.5|10367.7|10362.5|10363.7|10358.2|64
1739313300000|2025-02-11 22:35:00|10366.2|10362.4|10365.6|10362.2|10366.2|10362.6|10365.6|10361.9|25
1739313600000|2025-02-11 22:40:00|10365.7|10362.1|10365.1|10361.9|10365.7|10362.1|10365.1|10361.8|10
1739313900000|2025-02-11 22:45:00|10365.3|10362|10363.3|10356.7|10365.3|10362|10363.2|10356.6|33
1739314200000|2025-02-11 22:50:00|10363.2|10357|10362.8|10358.2|10363.7|10358.2|10361.9|10357|36
1739314500000|2025-02-11 22:55:00|10362.9|10358.7|10363.9|10358.7|10366.1|10361.5|10362.8|10358.1|75
1739314800000|2025-02-11 23:00:00|10363.6|10359.1|10363.7|10361.2|10365|10361.3|10362.9|10358.1|100
1739315100000|2025-02-11 23:05:00|10363.4|10361.5|10362.1|10360.7|10363.8|10361.7|10362|10360.6|51
1739315400000|2025-02-11 23:10:00|10362|10361.8|10367.4|10366.5|10368.1|10367.2|10362|10361.8|95
1739315700000|2025-02-11 23:15:00|10367.2|10366.3|10364.8|10363.9|10367.2|10366.3|10364.4|10363.5|65
1739316000000|2025-02-11 23:20:00|10364.6|10363.7|10363.4|10362.5|10365|10364|10363.1|10362.2|56
1739316300000|2025-02-11 23:25:00|10363.3|10362.4|10363.4|10362.5|10363.8|10362.9|10362.7|10361.8|56
1739316600000|2025-02-11 23:30:00|10363.5|10362.6|10364|10363.1|10364.2|10363.3|10363.3|10362.4|44
1739316900000|2025-02-11 23:35:00|10364.1|10363.2|10363.9|10363|10364.8|10363.9|10363.9|10363|43
1739317200000|2025-02-11 23:40:00|10364.1|10363.2|10365.7|10364.8|10365.8|10364.9|10364.1|10363.2|32
1739317500000|2025-02-11 23:45:00|10365.8|10364.9|10365.5|10364.6|10366.1|10365.3|10365.2|10364.3|31
1739317800000|2025-02-11 23:50:00|10365.4|10364.5|10365.6|10364.7|10365.9|10365.1|10365.1|10364.2|25
1739318100000|2025-02-11 23:55:00|10365.3|10364.4|10363.7|10362.8|10365.3|10364.4|10363.6|10362.7|33
1739318400000|2025-02-12 00:00:00|10364.6|10363.7|10362.1|10361.2|10364.7|10363.8|10362.1|10361.2|108
1739318700000|2025-02-12 00:05:00|10362|10361.1|10359.1|10358.2|10362|10361.1|10358.8|10358|61
1739319000000|2025-02-12 00:10:00|10359|10358.4|10358.7|10358.1|10359.4|10358.8|10358.4|10357.5|63
1739319300000|2025-02-12 00:15:00|10358.8|10358.2|10358|10357.1|10358.8|10358.2|10357.7|10357.1|49
1739319600000|2025-02-12 00:20:00|10357.9|10357|10358.7|10358.1|10359|10358.4|10357.8|10357|39
1739319900000|2025-02-12 00:25:00|10358.8|10358.2|10359|10358.1|10360|10359.2|10358.2|10357.5|55
1739320200000|2025-02-12 00:30:00|10358.9|10358|10358.3|10357.7|10359|10358.1|10357.5|10356.6|76
1739320500000|2025-02-12 00:35:00|10358.4|10357.8|10358.8|10358.2|10359.3|10358.7|10356.8|10356.2|75
1739320800000|2025-02-12 00:40:00|10358.7|10358.1|10358.4|10357.8|10359|10358.4|10357.5|10356.9|55
1739321100000|2025-02-12 00:45:00|10358.3|10357.7|10358|10357.4|10358.8|10358.2|10357.8|10357.2|53
1739321400000|2025-02-12 00:50:00|10357.9|10357.3|10357.3|10356.7|10358.6|10358|10356.8|10356.2|135
1739321700000|2025-02-12 00:55:00|10357.2|10356.6|10358|10357.1|10358.1|10357.5|10356.9|10356.2|68
1739322000000|2025-02-12 01:00:00|10357.9|10357|10356.5|10355.6|10357.9|10357.1|10355.7|10354.8|151
1739322300000|2025-02-12 01:05:00|10356.9|10356|10355.6|10354.7|10358.1|10357.2|10354.3|10353.7|139
1739322600000|2025-02-12 01:10:00|10355.8|10354.9|10357.2|10356.6|10357.6|10357|10355.4|10354.6|119
1739322900000|2025-02-12 01:15:00|10357.3|10356.7|10356.4|10355.8|10357.9|10357.2|10356.1|10355.5|114
1739323200000|2025-02-12 01:20:00|10356.3|10355.7|10355.8|10355.2|10357.6|10357|10355.7|10355.1|83
1739323500000|2025-02-12 01:25:00|10355.9|10355.3|10357.8|10357.2|10358.2|10357.6|10355.7|10355.1|101
1739323800000|2025-02-12 01:30:00|10357.7|10357.1|10358.4|10357.8|10358.5|10357.9|10356.6|10356|96
1739324100000|2025-02-12 01:35:00|10358.3|10357.7|10358.7|10358.1|10358.8|10358.2|10357.5|10356.8|71
1739324400000|2025-02-12 01:40:00|10358.8|10358.2|10358.4|10357.8|10360|10359.1|10358.1|10357.5|98
1739324700000|2025-02-12 01:45:00|10358.5|10357.9|10363.8|10362.9|10364.5|10363.6|10358.3|10357.7|110
1739325000000|2025-02-12 01:50:00|10363.7|10362.8|10360.8|10359.9|10363.7|10362.8|10360.8|10359.9|130
1739325300000|2025-02-12 01:55:00|10360.7|10359.8|10360.8|10360.2|10360.9|10360.3|10359.1|10358.2|141
1739325600000|2025-02-12 02:00:00|10360.9|10360.3|10362.4|10361.5|10363.5|10362.9|10360.8|10360.2|134
1739325900000|2025-02-12 02:05:00|10362.5|10361.6|10362.6|10362|10364.4|10363.7|10361.7|10361.1|120
1739326200000|2025-02-12 02:10:00|10362.7|10362.1|10362.8|10362.2|10363.5|10362.9|10362.2|10361.6|77
1739326500000|2025-02-12 02:15:00|10363|10362.1|10362.8|10362.2|10363.6|10362.9|10362.4|10361.7|89
1739326800000|2025-02-12 02:20:00|10362.9|10362.3|10363.9|10363.3|10364|10363.4|10362.6|10362|72
1739327100000|2025-02-12 02:25:00|10364|10363.4|10366|10365.4|10366.1|10365.5|10364|10363.4|93
1739327400000|2025-02-12 02:30:00|10366.1|10365.5|10366.5|10365.9|10368.2|10367.5|10365|10364.4|89
1739327700000|2025-02-12 02:35:00|10366.4|10365.8|10366.6|10365.7|10366.7|10366.1|10365.7|10365.1|96
1739328000000|2025-02-12 02:40:00|10366.7|10365.8|10367.3|10366.4|10367.3|10366.5|10365.6|10365|81
1739328300000|2025-02-12 02:45:00|10367.1|10366.5|10367|10366.1|10368|10367.4|10365.6|10365|108
1739328600000|2025-02-12 02:50:00|10367.1|10366|10367|10366.1|10367.6|10366.7|10366.4|10365.5|74
1739328900000|2025-02-12 02:55:00|10367.1|10366.2|10362.8|10362.2|10367.7|10366.8|10362.8|10362.2|92
1739329200000|2025-02-12 03:00:00|10363|10362.1|10362.4|10361.5|10363.1|10362.2|10360|10358.9|121
1739329500000|2025-02-12 03:05:00|10362.3|10361.4|10361.4|10360.8|10363.6|10362.8|10360.6|10360|115
1739329800000|2025-02-12 03:10:00|10361.3|10360.7|10364|10363.4|10364.1|10363.5|10361|10360.4|95
1739330100000|2025-02-12 03:15:00|10364.3|10363.8|10365.2|10364.3|10365.8|10365|10363.9|10363.2|92
1739330400000|2025-02-12 03:20:00|10365.3|10364.4|10365.1|10364.2|10365.8|10364.9|10364.4|10363.6|69
1739330700000|2025-02-12 03:25:00|10365.2|10364.3|10363.5|10362.9|10365.4|10364.5|10363.1|10362.5|86
1739331000000|2025-02-12 03:30:00|10363.3|10362.7|10362.5|10361.9|10365.5|10364.6|10361.7|10360.9|111
1739331300000|2025-02-12 03:35:00|10362.4|10361.8|10362.3|10361.7|10363.7|10362.9|10362.1|10361.5|69
1739331600000|2025-02-12 03:40:00|10362.1|10361.5|10359.2|10358.6|10362.7|10362.1|10359.2|10358.6|97
1739331900000|2025-02-12 03:45:00|10359.3|10358.7|10360.6|10359.7|10361|10360.1|10359.1|10358.5|61
1739332200000|2025-02-12 03:50:00|10360.8|10360.2|10361.4|10360.8|10362.5|10361.9|10359.7|10359.1|88
1739332500000|2025-02-12 03:55:00|10361.5|10360.9|10362.5|10361.9|10362.5|10361.9|10360.8|10360.2|77
1739332800000|2025-02-12 04:00:00|10362.4|10361.8|10360.3|10359.7|10362.4|10361.8|10360.1|10359.5|78
1739333100000|2025-02-12 04:05:00|10360.1|10359.5|10360.5|10359.9|10360.8|10360.2|10359.6|10359|66
1739333400000|2025-02-12 04:10:00|10360.4|10359.8|10360.4|10359.8|10360.6|10360|10359.4|10358.8|53
1739333700000|2025-02-12 04:15:00|10360.5|10359.9|10362.9|10362.3|10363.9|10363|10360.4|10359.8|71
1739334000000|2025-02-12 04:20:00|10363|10362.4|10363.2|10362.6|10363.8|10363.2|10363|10362.4|40
1739334300000|2025-02-12 04:25:00|10363.1|10362.5|10362.3|10361.7|10363.1|10362.5|10361.7|10361.1|54
1739334600000|2025-02-12 04:30:00|10362.4|10361.8|10359.9|10359.3|10362.5|10361.9|10359.8|10359.2|72
1739334900000|2025-02-12 04:35:00|10360|10359.4|10360.2|10359.6|10360.5|10359.9|10359.8|10359.2|61
1739335200000|2025-02-12 04:40:00|10360.1|10359.5|10359.6|10359|10361|10360.4|10359.1|10358.5|67
1739335500000|2025-02-12 04:45:00|10359.5|10358.9|10359.3|10358.7|10359.9|10359.3|10358.6|10358|99
1739335800000|2025-02-12 04:50:00|10359.4|10358.8|10357.6|10357|10359.8|10359.2|10357.5|10356.9|63
1739336100000|2025-02-12 04:55:00|10357.7|10357.1|10356.7|10356.1|10358|10357.4|10356.5|10355.8|86
1739336400000|2025-02-12 05:00:00|10356.8|10356.2|10356.3|10355.7|10357.2|10356.4|10355.3|10354.7|116
1739336700000|2025-02-12 05:05:00|10356.2|10355.6|10357|10356.1|10357.3|10356.6|10356.2|10355.6|55
1739337000000|2025-02-12 05:10:00|10356.8|10356.2|10356.2|10355.6|10357.5|10356.9|10356.1|10355.5|75
1739337300000|2025-02-12 05:15:00|10356.3|10355.7|10356.9|10356|10357.4|10356.5|10356.3|10355.5|85
1739337600000|2025-02-12 05:20:00|10356.8|10355.9|10357.9|10357|10358|10357|10356|10355.4|65
1739337900000|2025-02-12 05:25:00|10357.8|10356.9|10358.2|10357.6|10358.8|10358.2|10357.7|10356.7|95
1739338200000|2025-02-12 05:30:00|10358.3|10357.7|10357.2|10356.6|10358.3|10357.7|10356.8|10356.2|70
1739338500000|2025-02-12 05:35:00|10357.3|10356.7|10358.9|10358|10359.1|10358.3|10357.3|10356.7|72
1739338800000|2025-02-12 05:40:00|10358.6|10357.7|10358.5|10357.9|10359|10358.1|10358.4|10357.5|48
1739339100000|2025-02-12 05:45:00|10358.7|10358.1|10358.5|10357.6|10358.9|10358.1|10358.2|10357.3|27
1739339400000|2025-02-12 05:50:00|10358.6|10357.7|10359.4|10358.8|10359.6|10359|10358.5|10357.7|53
1739339700000|2025-02-12 05:55:00|10359.3|10358.7|10358.9|10358|10359.4|10358.7|10358|10357.4|61
1739340000000|2025-02-12 06:00:00|10359|10358.1|10359.4|10358.8|10359.4|10358.8|10358.5|10357.8|74
1739340300000|2025-02-12 06:05:00|10359.3|10358.7|10360|10359.4|10360.2|10359.4|10358.5|10357.9|53
1739340600000|2025-02-12 06:10:00|10359.9|10359.3|10360.4|10359.8|10360.5|10359.9|10359.5|10358.9|45
1739340900000|2025-02-12 06:15:00|10360.3|10359.7|10359|10358.4|10360.3|10359.7|10358|10357.4|64
1739341200000|2025-02-12 06:20:00|10358.9|10358.3|10359.6|10358.7|10360.1|10359.2|10358.2|10357.5|81
1739341500000|2025-02-12 06:25:00|10359.4|10358.8|10359.5|10358.6|10359.5|10358.8|10358|10357.4|50
1739341800000|2025-02-12 06:30:00|10359.4|10358.5|10360.1|10359.5|10360.2|10359.5|10359.4|10358.5|47
1739342100000|2025-02-12 06:35:00|10360|10359.4|10358.2|10357.3|10360.3|10359.7|10357.5|10356.9|77
1739342400000|2025-02-12 06:40:00|10358.1|10357.6|10358.1|10357.5|10358.6|10358|10357.4|10356.8|93
1739342700000|2025-02-12 06:45:00|10358.2|10357.6|10358.4|10357.8|10359.5|10358.9|10357.9|10357.3|84
1739343000000|2025-02-12 06:50:00|10358.3|10357.7|10359.7|10359.1|10360.1|10359.5|10358.3|10357.7|74
1739343300000|2025-02-12 06:55:00|10359.6|10359|10359.4|10358.8|10360.1|10359.5|10358.5|10357.9|86
1739343600000|2025-02-12 07:00:00|10359.3|10358.7|10362.8|10362.2|10362.8|10362.2|10359.2|10358.6|165
1739343900000|2025-02-12 07:05:00|10362.7|10362.1|10363.5|10362.9|10364.5|10363.9|10362.3|10361.4|190
1739344200000|2025-02-12 07:10:00|10363.1|10362.5|10362.5|10361.9|10364.3|10363.6|10360.8|10359.9|208
1739344500000|2025-02-12 07:15:00|10362.6|10362|10366.5|10365.9|10366.5|10365.9|10362|10361.4|150
1739344800000|2025-02-12 07:20:00|10366.1|10365.5|10365.4|10364.8|10366.6|10365.9|10364.8|10364.2|128
1739345100000|2025-02-12 07:25:00|10365.2|10364.6|10366.6|10366|10367.5|10366.9|10365.1|10364.5|151
1739345400000|2025-02-12 07:30:00|10366.5|10365.9|10364.3|10363.7|10366.5|10365.9|10361.9|10361.3|174
1739345700000|2025-02-12 07:35:00|10364.4|10363.8|10362.3|10361.7|10365.6|10365|10362.3|10361.5|108
1739346000000|2025-02-12 07:40:00|10361.9|10361.3|10364.7|10363.8|10365.9|10365.3|10361.9|10361.3|95
1739346300000|2025-02-12 07:45:00|10364.5|10363.6|10366.5|10365.9|10366.9|10366.3|10364.5|10363.6|154
1739346600000|2025-02-12 07:50:00|10366.4|10365.8|10374.6|10374|10375.6|10374.7|10366.1|10365.5|271
1739346900000|2025-02-12 07:55:00|10375.2|10374.6|10376.2|10375.6|10379.7|10379|10374.1|10373.5|370
1739347200000|2025-02-12 08:00:00|10376.3|10375.7|10378.6|10377.4|10379.5|10378.9|10373.2|10372.3|408
1739347500000|2025-02-12 08:05:00|10378.7|10377.5|10377.3|10376.7|10380.6|10379.6|10376.6|10375.7|366
1739347800000|2025-02-12 08:10:00|10377.8|10377.2|10378|10377.1|10379|10378.4|10377.1|10376.2|239
1739348100000|2025-02-12 08:15:00|10378.1|10377.2|10374.1|10373.5|10379.6|10379|10373.9|10373.3|247
1739348400000|2025-02-12 08:20:00|10374|10373.4|10374.7|10374.1|10375.9|10375.3|10372|10371.4|275
1739348700000|2025-02-12 08:25:00|10374.8|10374.2|10372.4|10371.5|10376|10375.4|10372.4|10371.5|222
1739349000000|2025-02-12 08:30:00|10372.1|10371.2|10374|10373.1|10375.2|10374.6|10370.9|10370|229
1739349300000|2025-02-12 08:35:00|10373.8|10372.9|10374.8|10374.2|10375|10374.4|10372.2|10371.6|166
1739349600000|2025-02-12 08:40:00|10374.6|10374|10375.2|10374.6|10377.8|10377.2|10374.6|10373.7|181
1739349900000|2025-02-12 08:45:00|10375.1|10374.5|10374.9|10374.3|10376.6|10375.8|10374.2|10373.6|141
1739350200000|2025-02-12 08:50:00|10375.1|10374.5|10375.4|10374.8|10377.1|10376.5|10374.6|10373.7|177
1739350500000|2025-02-12 08:55:00|10375.3|10374.7|10371.5|10370.9|10376.3|10375.7|10368.5|10367.7|257
1739350800000|2025-02-12 09:00:00|10371.4|10370.8|10370.3|10369.7|10371.7|10371.1|10369.3|10368.7|212
1739351100000|2025-02-12 09:05:00|10370.4|10369.5|10368.5|10367.9|10370.6|10369.7|10367|10366.1|186
1739351400000|2025-02-12 09:10:00|10368.4|10367.8|10368.3|10367.7|10368.7|10368.1|10365.1|10364.5|173
1739351700000|2025-02-12 09:15:00|10368.1|10367.5|10370.3|10369.7|10371|10370.4|10368.1|10367.5|200
1739352000000|2025-02-12 09:20:00|10370.2|10369.6|10372.8|10372.2|10372.9|10372.3|10370.2|10369.6|114
1739352300000|2025-02-12 09:25:00|10372.4|10371.8|10368.1|10367.5|10372.6|10372|10368.1|10367.5|141
1739352600000|2025-02-12 09:30:00|10368.3|10367.7|10372.7|10372.1|10372.7|10372.1|10367.4|10366.8|170
1739352900000|2025-02-12 09:35:00|10373|10372.4|10373|10372.4|10373.9|10373.1|10371.2|10370.6|172
1739353200000|2025-02-12 09:40:00|10373.1|10372.5|10373.4|10372.5|10374.5|10373.8|10372.9|10372.3|107
1739353500000|2025-02-12 09:45:00|10373.2|10372.6|10369.7|10369.1|10373.3|10372.6|10369.3|10368.7|138
1739353800000|2025-02-12 09:50:00|10370.1|10369.5|10371.7|10371.1|10373.7|10373.1|10369.6|10368.8|130
1739354100000|2025-02-12 09:55:00|10371.8|10371.2|10373.9|10373.3|10374.2|10373.6|10371.8|10371.2|144
1739354400000|2025-02-12 10:00:00|10374.3|10373.7|10375.1|10374.5|10375.3|10374.5|10373.4|10372.8|128
1739354700000|2025-02-12 10:05:00|10374.9|10374.3|10373.7|10372.8|10377.6|10377|10373.4|10372.7|134
1739355000000|2025-02-12 10:10:00|10373.6|10372.7|10371.9|10371.3|10373.6|10372.9|10370.6|10370|153
1739355300000|2025-02-12 10:15:00|10371.8|10371.2|10372.7|10372.1|10373.2|10372.6|10370.5|10369.9|130
1739355600000|2025-02-12 10:20:00|10373.1|10372.5|10372|10371.1|10374.7|10374.1|10371.7|10370.9|133
1739355900000|2025-02-12 10:25:00|10371.9|10371|10372.7|10372.1|10374.2|10373.6|10371.7|10371|135
1739356200000|2025-02-12 10:30:00|10372.6|10372|10371.8|10371.2|10374.8|10374.2|10371.7|10371.1|160
1739356500000|2025-02-12 10:35:00|10371.9|10371.3|10373.3|10372.7|10373.5|10372.9|10371.7|10371.1|128
1739356800000|2025-02-12 10:40:00|10373.4|10372.8|10375.3|10374.7|10375.8|10375.2|10372.5|10371.9|110
1739357100000|2025-02-12 10:45:00|10375.4|10374.8|10373.4|10372.8|10376.8|10376.2|10373.1|10372.5|132
1739357400000|2025-02-12 10:50:00|10373.8|10373.2|10374.4|10373.8|10374.9|10374.3|10373.1|10372.5|116
1739357700000|2025-02-12 10:55:00|10374.3|10373.7|10375.8|10375.2|10376.2|10375.6|10373.9|10373.3|150
1739358000000|2025-02-12 11:00:00|10375.7|10375.1|10375.6|10375|10376.1|10375.5|10374.6|10374|132
1739358300000|2025-02-12 11:05:00|10375.7|10375.1|10378.1|10377.5|10378.4|10377.8|10374|10373.4|117
1739358600000|2025-02-12 11:10:00|10378.2|10377.6|10377.4|10376.8|10380.6|10379.7|10376.3|10375.7|211
1739358900000|2025-02-12 11:15:00|10377.7|10377.1|10381.9|10381.3|10383.6|10382.7|10377.4|10376.8|190
1739359200000|2025-02-12 11:20:00|10382.1|10381.5|10384.4|10383.8|10385.4|10384.8|10381.2|10380.6|196
1739359500000|2025-02-12 11:25:00|10384|10383.4|10383.8|10383.2|10386|10385.4|10382.6|10381.8|173
1739359800000|2025-02-12 11:30:00|10383.7|10383.1|10383.6|10382.7|10385.6|10385|10383.2|10382.6|166
1739360100000|2025-02-12 11:35:00|10383.5|10382.6|10382.9|10382.3|10383.9|10383.3|10381.4|10380.8|134
1739360400000|2025-02-12 11:40:00|10383|10382.4|10380.3|10379.7|10385|10384.4|10379.3|10378.7|162
1739360700000|2025-02-12 11:45:00|10380.2|10379.6|10377.8|10377.2|10380.8|10380.1|10377.3|10376.7|192
1739361000000|2025-02-12 11:50:00|10377.7|10377.1|10378.9|10378.3|10379.9|10379.3|10377.5|10376.8|139
1739361300000|2025-02-12 11:55:00|10378.8|10378.2|10375.6|10375|10378.9|10378.3|10375|10374.4|148
1739361600000|2025-02-12 12:00:00|10375.5|10374.9|10375.7|10375.1|10376.3|10375.7|10374.4|10373.8|135
1739361900000|2025-02-12 12:05:00|10375.9|10375.3|10375.4|10374.8|10377.1|10376.3|10374.6|10374|122
1739362200000|2025-02-12 12:10:00|10375.3|10374.7|10373.5|10372.9|10375.5|10374.9|10372.6|10372|146
1739362500000|2025-02-12 12:15:00|10373.7|10373.1|10374.3|10373.7|10375|10374.4|10372.5|10371.8|106
1739362800000|2025-02-12 12:20:00|10374|10373.4|10375.1|10374.5|10375.7|10374.9|10373.3|10372.7|124
1739363100000|2025-02-12 12:25:00|10375|10374.4|10374.5|10373.9|10375.2|10374.6|10373.3|10372.7|84
1739363400000|2025-02-12 12:30:00|10374.6|10374|10376.7|10376.1|10378.6|10378|10374.5|10373.9|126
1739363700000|2025-02-12 12:35:00|10376.5|10375.9|10377.4|10376.8|10377.4|10376.8|10375|10374.4|135
1739364000000|2025-02-12 12:40:00|10377.6|10377|10377.4|10376.5|10378.2|10377.3|10375|10374.4|173
1739364300000|2025-02-12 12:45:00|10377.2|10376.3|10374.3|10373.7|10377.2|10376.6|10373.8|10373.2|150
1739364600000|2025-02-12 12:50:00|10374.2|10373.6|10375.7|10375.1|10376|10375.4|10373.8|10373.2|114
1739364900000|2025-02-12 12:55:00|10375.4|10374.8|10373.3|10372.7|10379.4|10378.5|10372.8|10372.2|369
1739365200000|2025-02-12 13:00:00|10373.4|10372.4|10374.2|10373.6|10375.9|10375|10371|10370.3|341
1739365500000|2025-02-12 13:05:00|10374.3|10373.7|10369.9|10369.3|10376.5|10375.9|10369.9|10369.3|223
1739365800000|2025-02-12 13:10:00|10369.8|10369.2|10370|10369.4|10371.5|10370.9|10368.9|10368.3|238
1739366100000|2025-02-12 13:15:00|10369.9|10369.3|10364.2|10363.6|10370.1|10369.5|10363.7|10363.1|245
1739366400000|2025-02-12 13:20:00|10364.7|10364.1|10366.2|10365.6|10367.8|10367.2|10364.5|10363.9|235
1739366700000|2025-02-12 13:25:00|10365.9|10365.3|10368.6|10362.6|10373|10368.6|10365.7|10362|387
1739367000000|2025-02-12 13:30:00|10368.9|10362.9|10325|10324.1|10369.4|10363.4|10317.8|10316.8|2081
1739367300000|2025-02-12 13:35:00|10325.5|10324.6|10323.1|10322.2|10329.1|10328.2|10318.2|10317.3|1405
1739367600000|2025-02-12 13:40:00|10323.3|10322.4|10328.6|10328|10328.9|10328.3|10317.6|10316.7|1267
1739367900000|2025-02-12 13:45:00|10328.5|10327.9|10327.4|10326.8|10334.1|10333.3|10327.1|10326.2|869
1739368200000|2025-02-12 13:50:00|10327.7|10327.1|10327.3|10326.7|10329.5|10328.9|10325.4|10324.6|714
1739368500000|2025-02-12 13:55:00|10327.1|10326.5|10333.6|10333|10336.2|10335.6|10325.9|10325.3|624
1739368800000|2025-02-12 14:00:00|10333.5|10332.9|10328.3|10327.7|10333.6|10333|10327.2|10326.6|630
1739369100000|2025-02-12 14:05:00|10328.6|10328|10339.5|10338.9|10339.9|10339.3|10325.6|10325|581
1739369400000|2025-02-12 14:10:00|10339.4|10338.8|10340.4|10339.5|10343.1|10342.1|10337.4|10336.8|518
1739369700000|2025-02-12 14:15:00|10340.3|10339.4|10340.4|10339.5|10347|10346.3|10339.9|10339|418
1739370000000|2025-02-12 14:20:00|10340.5|10339.6|10341.2|10340.6|10343.6|10342.9|10339.4|10338.4|440
1739370300000|2025-02-12 14:25:00|10341|10340.4|10348.2|10347.6|10348.9|10348.3|10340.1|10339.5|408
1739370600000|2025-02-12 14:30:00|10348.4|10347.8|10351.9|10351.3|10351.9|10351.3|10342.7|10341.8|573
1739370900000|2025-02-12 14:35:00|10352|10351.4|10349.7|10349.1|10354.1|10353.2|10348.7|10348.1|486
1739371200000|2025-02-12 14:40:00|10349.9|10349.3|10345.9|10345.3|10350.3|10349.7|10342.8|10341.9|481
1739371500000|2025-02-12 14:45:00|10345.8|10345.2|10346.6|10346|10348.3|10347.7|10343.9|10343|385
1739371800000|2025-02-12 14:50:00|10346.5|10345.9|10344.8|10344.2|10346.6|10346|10343.6|10343|313
1739372100000|2025-02-12 14:55:00|10344.7|10344.1|10350.8|10349.9|10351.2|10350.3|10344|10343.4|328
1739372400000|2025-02-12 15:00:00|10350.7|10349.8|10343.1|10342.5|10350.9|10350|10339.8|10339.2|362
1739372700000|2025-02-12 15:05:00|10343.3|10342.7|10346|10345.4|10348.6|10348|10339.6|10339|598
1739373000000|2025-02-12 15:10:00|10345.8|10345.2|10341.2|10340.3|10346.3|10345.7|10339.8|10339.2|444
1739373300000|2025-02-12 15:15:00|10341.3|10340.4|10341|10340.4|10343.9|10343.3|10338.6|10338|379
1739373600000|2025-02-12 15:20:00|10341.3|10340.7|10357.8|10356.9|10374.4|10371.1|10340.7|10339.8|686
1739373900000|2025-02-12 15:25:00|10358.1|10357.2|10359.8|10359.2|10368.2|10367.6|10355.8|10355.1|941
1739374200000|2025-02-12 15:30:00|10360|10359.1|10364.5|10363.6|10365.5|10364.6|10357.7|10357.1|596
1739374500000|2025-02-12 15:35:00|10364|10363.1|10380.6|10379.7|10383.1|10382.2|10361.8|10361.2|928
1739374800000|2025-02-12 15:40:00|10380.8|10379.9|10378|10377.4|10381.9|10381.3|10371.1|10370.5|831
1739375100000|2025-02-12 15:45:00|10378.2|10377.6|10378.6|10378|10380.8|10380.2|10372.1|10371.2|668
1739375400000|2025-02-12 15:50:00|10378.4|10377.8|10374.6|10374|10378.6|10377.8|10370.3|10369.7|560
1739375700000|2025-02-12 15:55:00|10374.5|10373.9|10374.9|10374.3|10375.9|10375.2|10371|10370.4|676
1739376000000|2025-02-12 16:00:00|10374.8|10374.2|10368|10367.1|10377.5|10376.9|10367.7|10367|568
1739376300000|2025-02-12 16:05:00|10368.2|10367.3|10362.2|10361.6|10368.2|10367.4|10361.4|10360.5|493
1739376600000|2025-02-12 16:10:00|10362.3|10361.7|10358|10357.4|10362.3|10361.7|10356.3|10355.7|428
1739376900000|2025-02-12 16:15:00|10357.9|10357.3|10353.4|10352.5|10359.3|10358.4|10350.7|10350.1|386
1739377200000|2025-02-12 16:20:00|10353.6|10352.7|10355|10354.1|10358|10357.1|10351.5|10350.6|482
1739377500000|2025-02-12 16:25:00|10355.2|10354.3|10360.3|10359.7|10360.3|10359.7|10353.9|10353.2|352
1739377800000|2025-02-12 16:30:00|10360.2|10359.6|10363.7|10362.8|10364.1|10363.2|10358.5|10357.6|364
1739378100000|2025-02-12 16:35:00|10363.6|10362.7|10368.9|10368.3|10368.9|10368.3|10362.7|10362.1|319
1739378400000|2025-02-12 16:40:00|10369|10368.4|10369.6|10368.7|10370.9|10370.3|10364.7|10364.1|305
1739378700000|2025-02-12 16:45:00|10369.5|10368.6|10373.5|10372.6|10374.1|10373.5|10368.9|10368|286
1739379000000|2025-02-12 16:50:00|10373.4|10372.8|10381.7|10380.8|10381.8|10381|10371.3|10370.7|435
1739379300000|2025-02-12 16:55:00|10381.6|10380.7|10391.8|10390.9|10396.5|10395.2|10381.4|10380.5|871
1739379600000|2025-02-12 17:00:00|10391.9|10391|10402.8|10401.9|10404.5|10403.9|10391.1|10390.5|693
1739379900000|2025-02-12 17:05:00|10402.7|10401.8|10402.2|10401.6|10405.2|10404.6|10398.2|10397.3|556
1739380200000|2025-02-12 17:10:00|10402.3|10401.7|10411.5|10410.6|10417.8|10416.4|10400.9|10400|871
1739380500000|2025-02-12 17:15:00|10411|10410.1|10411.9|10411|10417.7|10416.8|10408.3|10407.2|833
1739380800000|2025-02-12 17:20:00|10411.8|10410.9|10414.5|10413.9|10420.9|10419.9|10411.1|10410.2|744
1739381100000|2025-02-12 17:25:00|10414.6|10414|10418.3|10417.4|10418.3|10417.4|10411.5|10410.9|480
1739381400000|2025-02-12 17:30:00|10418.5|10417.6|10410.5|10409.9|10422.4|10421.1|10410|10409.4|456
1739381700000|2025-02-12 17:35:00|10410.6|10410|10406.6|10406|10411.7|10411.1|10406.4|10405.8|298
1739382000000|2025-02-12 17:40:00|10406.8|10405.9|10406.1|10405.5|10408.7|10408.1|10402.2|10401.5|398
1739382300000|2025-02-12 17:45:00|10406|10405.4|10417.2|10416.6|10418.6|10417.4|10404.8|10404.2|405
1739382600000|2025-02-12 17:50:00|10417.3|10416.7|10423.5|10422.9|10424.5|10423.6|10417.2|10416.6|320
1739382900000|2025-02-12 17:55:00|10423.6|10423|10426.6|10426|10427.9|10427.1|10423.4|10422.8|455
1739383200000|2025-02-12 18:00:00|10426.5|10425.9|10421.5|10420.6|10430.2|10429.6|10421|10420.2|506
1739383500000|2025-02-12 18:05:00|10421.6|10420.7|10415.6|10415|10423.7|10422.8|10414.8|10413.9|371
1739383800000|2025-02-12 18:10:00|10416|10415.4|10419.6|10418.7|10419.8|10418.9|10413.8|10412.9|242
1739384100000|2025-02-12 18:15:00|10419.9|10419|10416.8|10415.9|10420.7|10420.1|10415.8|10415.2|225
1739384400000|2025-02-12 18:20:00|10416.6|10416|10417.4|10416.5|10418.3|10417.4|10415.5|10414.8|228
1739384700000|2025-02-12 18:25:00|10417.3|10416.4|10410|10409.1|10419.4|10418.6|10407.3|10405.4|558
1739385000000|2025-02-12 18:30:00|10410.1|10409.2|10403.3|10402.4|10410.1|10409.2|10402.9|10402|473
1739385300000|2025-02-12 18:35:00|10403.1|10402.2|10398.9|10398|10403.3|10402.4|10397.6|10397|277
1739385600000|2025-02-12 18:40:00|10398.7|10397.8|10396.9|10396.3|10402.2|10401.6|10395.4|10394.8|282
1739385900000|2025-02-12 18:45:00|10397|10396.4|10396.7|10396.1|10399.7|10398.9|10396.2|10395.6|231
1739386200000|2025-02-12 18:50:00|10396.8|10396.2|10395.3|10394.7|10397.5|10396.9|10394|10393.4|212
1739386500000|2025-02-12 18:55:00|10395.2|10394.6|10389.7|10389.1|10396.1|10395.5|10388|10387.1|221
1739386800000|2025-02-12 19:00:00|10389.5|10388.9|10390|10389.4|10392.3|10391.4|10388.7|10388.1|238
1739387100000|2025-02-12 19:05:00|10389.9|10389.3|10389.6|10388.7|10389.9|10389.3|10385.9|10385.1|208
1739387400000|2025-02-12 19:10:00|10389.5|10388.6|10387.7|10387.1|10389.7|10388.9|10387.2|10386.6|170
1739387700000|2025-02-12 19:15:00|10387.8|10387.2|10386.3|10385.7|10387.8|10387.2|10385|10384.4|150
1739388000000|2025-02-12 19:20:00|10386.2|10385.6|10386.1|10385.5|10386.9|10386.2|10385.1|10384.5|141
1739388300000|2025-02-12 19:25:00|10385.9|10385.3|10390|10389.4|10390.6|10389.7|10385.9|10385.3|176
1739388600000|2025-02-12 19:30:00|10390.1|10389.2|10392.2|10391.6|10392.9|10392.3|10389.9|10389.2|153
1739388900000|2025-02-12 19:35:00|10392.1|10391.5|10392.3|10391.7|10393.7|10393.1|10390.8|10390.2|133
1739389200000|2025-02-12 19:40:00|10392.2|10391.6|10390.1|10389.5|10392.2|10391.6|10389.6|10389|131
1739389500000|2025-02-12 19:45:00|10389.9|10389.3|10388.1|10387.5|10390|10389.4|10387.2|10386.6|129
1739389800000|2025-02-12 19:50:00|10388.2|10387.6|10389.8|10389.2|10390.6|10390|10387.6|10387|111
1739390100000|2025-02-12 19:55:00|10389.7|10389.1|10391.5|10390.9|10392|10391.3|10388.4|10387.8|138
1739390400000|2025-02-12 20:00:00|10391.4|10390.8|10390.3|10389.7|10391.6|10390.9|10388.4|10387.8|168
1739390700000|2025-02-12 20:05:00|10390.1|10389.5|10389.6|10389|10391.3|10390.7|10389.3|10388.7|104
1739391000000|2025-02-12 20:10:00|10389.7|10389.1|10391.9|10391.3|10392.3|10391.6|10389.3|10388.7|101
1739391300000|2025-02-12 20:15:00|10392.1|10391.5|10391.5|10390.9|10392.5|10391.9|10390.7|10390.1|125
1739391600000|2025-02-12 20:20:00|10391.7|10391.1|10394.8|10394.2|10395.5|10394.9|10391.4|10390.8|132
1739391900000|2025-02-12 20:25:00|10394.6|10394|10395.9|10395.3|10397.8|10397.1|10394.3|10393.4|117
1739392200000|2025-02-12 20:30:00|10396.4|10395.8|10396.5|10395.9|10397.8|10397.2|10395|10394.4|100
1739392500000|2025-02-12 20:35:00|10396.4|10395.8|10395.9|10395.3|10397.6|10397|10395.2|10394.5|124
1739392800000|2025-02-12 20:40:00|10396|10395.4|10394.4|10393.8|10396.5|10395.9|10392.6|10392|124
1739393100000|2025-02-12 20:45:00|10394.3|10393.7|10395.4|10394.8|10395.9|10395.3|10393.2|10392.6|119
1739393400000|2025-02-12 20:50:00|10395.3|10394.7|10394.6|10394|10396.2|10395.6|10393.1|10392.3|152
1739393700000|2025-02-12 20:55:00|10394.7|10394.1|10392.1|10391.5|10395.1|10394.5|10391.9|10391.1|175
1739394000000|2025-02-12 21:00:00|10392.3|10391.7|10387.8|10386.9|10394.5|10392|10382.5|10380.3|379
1739394300000|2025-02-12 21:05:00|10387.9|10387|10388.8|10387.9|10390.1|10389.2|10387.1|10386.2|70
1739394600000|2025-02-12 21:10:00|10388.7|10387.8|10386.9|10386|10388.7|10387.8|10386.1|10385.5|52
1739394900000|2025-02-12 21:15:00|10387|10386.1|10389.4|10388.5|10389.5|10388.7|10386.8|10385.9|32
1739395200000|2025-02-12 21:20:00|10389.5|10388.6|10388|10387.1|10389.6|10388.9|10387.4|10386.8|53
1739395500000|2025-02-12 21:25:00|10387.8|10387.2|10387.7|10386.8|10388.7|10387.8|10386.5|10385.6|75
1739395800000|2025-02-12 21:30:00|10387.8|10386.9|10386|10385.1|10388.3|10387.4|10385.7|10384.8|64
1739396100000|2025-02-12 21:35:00|10385.9|10385|10384.6|10383.7|10385.9|10385|10383.7|10382.7|58
1739396400000|2025-02-12 21:40:00|10384.1|10383.2|10383.6|10382.3|10384.3|10383.4|10382.1|10381.2|44
1739396700000|2025-02-12 21:45:00|10383.4|10382.5|10383.6|10382.7|10385|10384.1|10382.8|10381.8|86
1739397000000|2025-02-12 21:50:00|10383.7|10382.8|10382.8|10381.9|10384|10383.1|10382.1|10381.2|61
1739397300000|2025-02-12 21:55:00|10383.1|10381.6|10384.4|10381.4|10384.8|10382.3|10381.8|10379.7|172
1739397600000|2025-02-12 22:00:00|10389.4|10382.8|10390.3|10383.7|10390.3|10383.7|10388.4|10381.8|9
1739397900000|2025-02-12 22:05:00|10390.1|10383.5|10390.2|10383.6|10391|10384.4|10390.1|10383.5|17
1739398200000|2025-02-12 22:10:00|10390.1|10383.5|10390.3|10383.7|10390.3|10383.7|10390.1|10383.5|9
1739398500000|2025-02-12 22:15:00|10390.2|10383.6|10390.2|10383.6|10390.3|10383.7|10390.2|10383.6|5
1739398800000|2025-02-12 22:20:00|10390.3|10383.7|10390.6|10384|10390.6|10384|10390.2|10383.6|10
1739399100000|2025-02-12 22:25:00|10390.9|10384.3|10391.4|10384.8|10395.1|10388.5|10389.5|10382.9|38
1739399400000|2025-02-12 22:30:00|10391.5|10384.9|10390.2|10383.6|10392.1|10385.5|10390.2|10383.6|23
1739399700000|2025-02-12 22:35:00|10390.1|10383.5|10390.5|10383.9|10395.8|10389.2|10390.1|10383.5|28
1739400000000|2025-02-12 22:40:00|10390.4|10383.8|10390.3|10383.7|10391.4|10384.8|10390.2|10383.6|23
1739400300000|2025-02-12 22:45:00|10390.4|10383.8|10389.7|10383.1|10391.1|10384.5|10389.4|10382.8|54
1739400600000|2025-02-12 22:50:00|10389.6|10383|10387.4|10382.5|10389.7|10383.1|10387.3|10381.1|40
1739400900000|2025-02-12 22:55:00|10387.3|10382.6|10386.5|10381.4|10387.7|10382.9|10386.5|10380.8|46
1739401200000|2025-02-12 23:00:00|10386.6|10381.9|10388.6|10386.2|10388.6|10386.2|10386.2|10381.4|162
1739401500000|2025-02-12 23:05:00|10388.3|10386.5|10387.1|10385.9|10388.5|10387.3|10387|10385.8|94
1739401800000|2025-02-12 23:10:00|10387.2|10386|10386.3|10385.4|10387.3|10386.1|10385.8|10384.6|80
1739402100000|2025-02-12 23:15:00|10386.2|10385.3|10386.5|10385.6|10388|10387.1|10386.2|10385.3|56
1739402400000|2025-02-12 23:20:00|10386.4|10385.5|10387.9|10387|10388.3|10387.4|10386.4|10385.5|51
1739402700000|2025-02-12 23:25:00|10387.8|10386.9|10389.1|10388.2|10389.1|10388.2|10387.1|10386.2|56
1739403000000|2025-02-12 23:30:00|10389|10388.1|10387|10386.4|10389|10388.1|10386.9|10386|30
1739403300000|2025-02-12 23:35:00|10387.3|10386.3|10387.7|10386.8|10387.8|10386.9|10387|10386.1|29
1739403600000|2025-02-12 23:40:00|10387.9|10387|10387.6|10386.7|10388.2|10387.3|10387|10386.3|43
1739403900000|2025-02-12 23:45:00|10387.5|10386.6|10389.4|10388.8|10389.4|10388.8|10387.5|10386.6|49
1739404200000|2025-02-12 23:50:00|10389.6|10388.7|10390.8|10389.9|10391.8|10390.9|10389.1|10388.3|68
1739404500000|2025-02-12 23:55:00|10390.9|10390|10392.8|10391.9|10392.8|10391.9|10390.9|10390|77
1739404800000|2025-02-13 00:00:00|10392.9|10392.2|10395.7|10395.1|10396.2|10395.6|10392.1|10391.3|88
1739405100000|2025-02-13 00:05:00|10395.8|10395.2|10393.4|10392.5|10396|10395.4|10393.2|10392.3|55
1739405400000|2025-02-13 00:10:00|10393.2|10392.3|10393.3|10392.4|10393.7|10392.8|10392.6|10392|46
1739405700000|2025-02-13 00:15:00|10393.2|10392.3|10391.6|10391|10393.6|10393|10391.3|10390.7|44
1739406000000|2025-02-13 00:20:00|10391.5|10390.9|10392.2|10391.3|10392.5|10391.9|10390.1|10389.5|60
1739406300000|2025-02-13 00:25:00|10392.3|10391.4|10395.6|10395|10398.2|10397.6|10392.3|10391.4|84
1739406600000|2025-02-13 00:30:00|10395.7|10395.1|10396.4|10395.8|10397.5|10396.6|10395.6|10395|124
1739406900000|2025-02-13 00:35:00|10396.5|10395.9|10397.3|10396.7|10398.1|10397.5|10396.3|10395.4|74
1739407200000|2025-02-13 00:40:00|10397.5|10396.9|10399.7|10399.1|10400.8|10400.2|10397.5|10396.9|92
1739407500000|2025-02-13 00:45:00|10399.6|10399|10395.7|10395.1|10400.4|10399.6|10395.6|10395|96
1739407800000|2025-02-13 00:50:00|10395.9|10395.3|10393.7|10392.8|10396|10395.4|10392.6|10392|152
1739408100000|2025-02-13 00:55:00|10393.6|10392.7|10389.9|10389.3|10394.7|10394.1|10388.7|10387.8|90
1739408400000|2025-02-13 01:00:00|10390.1|10389.5|10388.9|10388|10391.2|10390.6|10387.7|10387.1|215
1739408700000|2025-02-13 01:05:00|10388.8|10387.9|10392.2|10391.6|10392.4|10391.8|10388.7|10387.8|127
1739409000000|2025-02-13 01:10:00|10392.1|10391.5|10392.8|10392.2|10393.5|10392.9|10391.4|10390.8|124
1739409300000|2025-02-13 01:15:00|10392.6|10392|10393.9|10393.3|10395.2|10394.6|10392|10391.1|158
1739409600000|2025-02-13 01:20:00|10394|10393.4|10394|10393.4|10395.5|10394.9|10393.5|10392.9|122
1739409900000|2025-02-13 01:25:00|10394.2|10393.6|10393.3|10392.7|10396.5|10395.9|10392.9|10392|181
1739410200000|2025-02-13 01:30:00|10393.1|10392.5|10395.4|10394.8|10395.4|10394.8|10392.1|10391.3|147
1739410500000|2025-02-13 01:35:00|10395.5|10394.9|10394.4|10393.5|10395.7|10395.1|10393.8|10393.2|155
1739410800000|2025-02-13 01:40:00|10394.2|10393.6|10397.7|10396.8|10397.7|10396.8|10394|10393.4|159
1739411100000|2025-02-13 01:45:00|10397.8|10396.9|10398.7|10397.8|10400.4|10399.8|10397|10396.4|166
1739411400000|2025-02-13 01:50:00|10398.6|10397.7|10400.7|10400.1|10400.9|10400.3|10397.7|10396.8|117
1739411700000|2025-02-13 01:55:00|10400.9|10400.3|10400.1|10399.5|10402.2|10401.6|10399.7|10398.9|155
1739412000000|2025-02-13 02:00:00|10400.5|10399.9|10399.9|10399.3|10401|10400.4|10398.6|10398|129
1739412300000|2025-02-13 02:05:00|10399.8|10399.2|10397.7|10397.1|10400|10399.4|10397.3|10396.6|116
1739412600000|2025-02-13 02:10:00|10397.5|10396.9|10398.4|10397.5|10399.2|10398.6|10397.1|10396.5|104
1739412900000|2025-02-13 02:15:00|10398.5|10397.6|10398.8|10397.9|10399.5|10398.6|10397.9|10397.1|107
1739413200000|2025-02-13 02:20:00|10398.9|10398|10399.7|10399.1|10399.9|10399.3|10398.5|10397.6|77
1739413500000|2025-02-13 02:25:00|10399.8|10399.2|10403.1|10402.5|10403.1|10402.5|10399.6|10399|108
1739413800000|2025-02-13 02:30:00|10403|10402.4|10404.9|10404.3|10405.9|10405.3|10403|10402.4|120
1739414100000|2025-02-13 02:35:00|10405|10404.1|10407.1|10406.5|10408|10407.4|10404.9|10404|102
1739414400000|2025-02-13 02:40:00|10406.8|10406.2|10407.3|10406.7|10407.3|10406.7|10405.1|10404.5|99
1739414700000|2025-02-13 02:45:00|10407.2|10406.6|10404.9|10404.3|10407.3|10406.7|10404.7|10404.1|110
1739415000000|2025-02-13 02:50:00|10405|10404.4|10404.5|10403.9|10405.1|10404.5|10403.5|10402.9|78
1739415300000|2025-02-13 02:55:00|10404.4|10403.8|10404.4|10403.8|10405.4|10404.8|10403.8|10403.2|92
1739415600000|2025-02-13 03:00:00|10404.3|10403.7|10404|10403.4|10406.1|10405.5|10404|10403.4|89
1739415900000|2025-02-13 03:05:00|10403.8|10403.2|10406.7|10406.1|10407.8|10407.2|10403.8|10403.2|84
1739416200000|2025-02-13 03:10:00|10407.6|10407|10409.4|10408.8|10409.5|10408.9|10407.1|10406.5|87
1739416500000|2025-02-13 03:15:00|10409.5|10408.6|10413.8|10412.9|10413.9|10413|10408.5|10407.6|161
1739416800000|2025-02-13 03:20:00|10413.9|10413|10414|10413.4|10415|10414.4|10412.2|10411.6|112
1739417100000|2025-02-13 03:25:00|10413.7|10413.1|10413.8|10412.9|10414.4|10413.8|10412.6|10412|122
1739417400000|2025-02-13 03:30:00|10413.9|10413|10416|10415.4|10417.3|10416.4|10413.5|10412.9|142
1739417700000|2025-02-13 03:35:00|10416.1|10415.5|10417.8|10416.9|10417.8|10417|10413.7|10413.1|84
1739418000000|2025-02-13 03:40:00|10417.7|10416.8|10416.9|10416|10420.2|10419.4|10416.7|10415.8|130
1739418300000|2025-02-13 03:45:00|10417.3|10416.4|10420.3|10419.4|10420.4|10419.4|10417.3|10416.4|112
1739418600000|2025-02-13 03:50:00|10420.2|10419.3|10418.2|10417.6|10422.2|10421.6|10418.2|10417.6|77
1739418900000|2025-02-13 03:55:00|10418.3|10417.7|10419.5|10418.9|10419.5|10418.9|10417.7|10417.1|103
1739419200000|2025-02-13 04:00:00|10419.3|10418.7|10425.3|10424.4|10425.5|10424.9|10419.1|10418.5|166
1739419500000|2025-02-13 04:05:00|10425.5|10424.6|10426.8|10426.2|10429.1|10428.5|10424.7|10424.1|197
1739419800000|2025-02-13 04:10:00|10426.5|10425.9|10429.5|10428.9|10429.5|10428.9|10426.3|10425.7|126
1739420100000|2025-02-13 04:15:00|10429.3|10428.7|10428.3|10427.4|10430.3|10429.7|10427.6|10426.7|156
1739420400000|2025-02-13 04:20:00|10428.4|10427.5|10426.1|10425.5|10428.6|10427.9|10424.4|10423.5|165
1739420700000|2025-02-13 04:25:00|10426.2|10425.6|10427.8|10427.2|10430.1|10429.2|10426.2|10425.5|109
1739421000000|2025-02-13 04:30:00|10427.9|10427.3|10429.8|10429.2|10429.9|10429.3|10427.7|10427.1|105
1739421300000|2025-02-13 04:35:00|10429.7|10429.1|10435.6|10434.7|10435.8|10434.9|10429.6|10429|201
1739421600000|2025-02-13 04:40:00|10435.7|10434.8|10433.8|10432.9|10435.9|10435|10433.4|10432.5|95
1739421900000|2025-02-13 04:45:00|10433.5|10432.6|10432.7|10431.8|10433.6|10432.7|10431.2|10430.3|153
1739422200000|2025-02-13 04:50:00|10432.1|10431.2|10432.7|10431.8|10432.9|10432|10431.9|10431|102
1739422500000|2025-02-13 04:55:00|10432.8|10431.9|10435.4|10434.5|10435.6|10434.7|10432.3|10431.4|176
1739422800000|2025-02-13 05:00:00|10435.2|10434.3|10434.9|10434|10437.8|10436.9|10434.8|10433.9|208
1739423100000|2025-02-13 05:05:00|10434.8|10433.9|10435.1|10434.5|10436.5|10435.9|10433.9|10433|162
1739423400000|2025-02-13 05:10:00|10435.5|10434.6|10435.8|10435.2|10438.9|10438|10434.5|10433.9|259
1739423700000|2025-02-13 05:15:00|10435.7|10435.1|10434.7|10434.1|10435.7|10435.1|10433.9|10433.1|93
1739424000000|2025-02-13 05:20:00|10434.6|10434|10436.1|10435.2|10436.2|10435.4|10434.2|10433.4|85
1739424300000|2025-02-13 05:25:00|10435.7|10434.8|10438|10437.1|10438|10437.3|10435.4|10434.5|120
1739424600000|2025-02-13 05:30:00|10437.8|10437.2|10433.6|10432.7|10437.9|10437.3|10432.8|10431.9|108
1739424900000|2025-02-13 05:35:00|10433.5|10432.6|10434.6|10433.7|10435.6|10434.9|10432.9|10432.3|141
1739425200000|2025-02-13 05:40:00|10434.7|10433.8|10432|10431.4|10435.2|10434.3|10431|10430.4|137
1739425500000|2025-02-13 05:45:00|10432.1|10431.5|10434.7|10434.1|10435.4|10434.8|10431.5|10430.9|129
1739425800000|2025-02-13 05:50:00|10434.8|10434.2|10435|10434.4|10436.3|10435.7|10434.4|10433.8|134
1739426100000|2025-02-13 05:55:00|10434.6|10434|10435.6|10434.7|10436.2|10435.3|10433.1|10432.5|168
1739426400000|2025-02-13 06:00:00|10435.5|10434.6|10435.3|10434.7|10438.3|10437.2|10435.1|10434.5|199
1739426700000|2025-02-13 06:05:00|10435.4|10434.8|10435.5|10434.6|10437.5|10436.6|10434.8|10433.9|217
1739427000000|2025-02-13 06:10:00|10435.6|10434.7|10436.5|10435.9|10436.8|10436.2|10433.2|10432.3|221
1739427300000|2025-02-13 06:15:00|10436.4|10435.8|10439|10438.4|10440.6|10439.7|10436.3|10435.7|293
1739427600000|2025-02-13 06:20:00|10438.7|10438.1|10439|10438.4|10439.7|10438.9|10437.1|10436.2|201
1739427900000|2025-02-13 06:25:00|10439.1|10438.5|10437.3|10436.7|10440.4|10439.6|10437.3|10436.7|142
1739428200000|2025-02-13 06:30:00|10437.4|10436.8|10436.4|10435.8|10437.9|10437|10435.1|10434.5|145
1739428500000|2025-02-13 06:35:00|10436.6|10436|10436.4|10435.8|10437.8|10437.2|10435.5|10434.6|110
1739428800000|2025-02-13 06:40:00|10436.6|10436|10433.4|10432.5|10437|10436.2|10433|10432.1|165
1739429100000|2025-02-13 06:45:00|10433.6|10432.7|10433.5|10432.9|10434.5|10433.9|10433.1|10432.2|104
1739429400000|2025-02-13 06:50:00|10433.6|10433|10432|10431.4|10434.5|10433.9|10431.6|10430.7|143
1739429700000|2025-02-13 06:55:00|10431.9|10431.3|10431.7|10430.2|10432|10431.4|10429.2|10428.2|173
1739430000000|2025-02-13 07:00:00|10432.1|10430.5|10435.2|10434.6|10437.2|10436.3|10432.1|10430.5|345
1739430300000|2025-02-13 07:05:00|10435.1|10434.5|10434.7|10433.8|10436.1|10435.5|10432.5|10431.9|302
1739430600000|2025-02-13 07:10:00|10434.5|10433.6|10432.8|10432.2|10435.2|10434.6|10432.1|10431.2|279
1739430900000|2025-02-13 07:15:00|10432.7|10432.1|10434.2|10433.3|10435.5|10434.9|10432|10431.4|255
1739431200000|2025-02-13 07:20:00|10434.3|10433.4|10430.3|10429.4|10434.3|10433.4|10429.4|10428.8|250
1739431500000|2025-02-13 07:25:00|10430.2|10429.3|10428.1|10427.2|10430.5|10429.9|10427.4|10426.6|198
1739431800000|2025-02-13 07:30:00|10427.9|10427|10431.4|10430.8|10432.5|10431.9|10427.8|10426.9|308
1739432100000|2025-02-13 07:35:00|10431.3|10430.7|10434.6|10433.7|10435.2|10434.4|10430.9|10430.3|179
1739432400000|2025-02-13 07:40:00|10434.3|10433.6|10433.1|10432.5|10434.7|10434.1|10432.5|10431.9|259
1739432700000|2025-02-13 07:45:00|10433.2|10432.6|10431.2|10430.3|10434.1|10433.3|10431.2|10430.3|223
1739433000000|2025-02-13 07:50:00|10431.1|10430.2|10424.6|10423.7|10431.2|10430.3|10423.7|10422.9|370
1739433300000|2025-02-13 07:55:00|10424.7|10423.8|10426.2|10425.3|10426.6|10425.8|10423.1|10422.2|330
1739433600000|2025-02-13 08:00:00|10426.4|10425.5|10423|10422.4|10426.9|10426.3|10422.8|10422.2|301
1739433900000|2025-02-13 08:05:00|10422.4|10421.8|10419.6|10418.7|10423.6|10423|10417.7|10417.1|304
1739434200000|2025-02-13 08:10:00|10419.5|10418.6|10420.5|10419.9|10422.2|10421.4|10416.6|10415.7|288
1739434500000|2025-02-13 08:15:00|10420.4|10419.8|10423.8|10422.9|10424.1|10423.5|10418.6|10418|252
1739434800000|2025-02-13 08:20:00|10423.6|10422.7|10420.8|10420.2|10425|10424.4|10419.6|10419|308
1739435100000|2025-02-13 08:25:00|10420.7|10420.1|10419.6|10419|10420.8|10420.2|10417.2|10416.6|291
1739435400000|2025-02-13 08:30:00|10419.8|10419.2|10417.6|10417|10420.2|10419.6|10415.8|10415.2|257
1739435700000|2025-02-13 08:35:00|10417.5|10416.9|10414.1|10413.5|10417.6|10417|10413.6|10413|211
1739436000000|2025-02-13 08:40:00|10414.2|10413.6|10417.1|10416.5|10417.3|10416.7|10412.8|10412.1|253
1739436300000|2025-02-13 08:45:00|10417|10416.4|10415.1|10414.5|10417.3|10416.6|10415|10414.4|237
1739436600000|2025-02-13 08:50:00|10415|10414.4|10412.6|10412|10415.1|10414.5|10412.4|10411.5|204
1739436900000|2025-02-13 08:55:00|10412.5|10411.9|10414.2|10413.3|10414.2|10413.3|10410.7|10410.1|282
1739437200000|2025-02-13 09:00:00|10413.9|10413|10413.6|10413|10415.7|10414.8|10411.4|10410.8|288
1739437500000|2025-02-13 09:05:00|10413.5|10412.9|10417.3|10416.7|10417.5|10416.8|10412.6|10412|251
1739437800000|2025-02-13 09:10:00|10417.2|10416.6|10418.7|10418.1|10420.2|10419.3|10416.9|10416.1|232
1739438100000|2025-02-13 09:15:00|10418.5|10417.9|10419|10418.4|10419.5|10418.7|10417.7|10416.9|180
1739438400000|2025-02-13 09:20:00|10419.1|10418.5|10416.4|10415.8|10419.1|10418.5|10415.9|10415.3|173
1739438700000|2025-02-13 09:25:00|10416|10415.4|10414.2|10413.6|10416.1|10415.5|10413.1|10412.5|206
1739439000000|2025-02-13 09:30:00|10414.1|10413.5|10415.4|10414.8|10416.5|10415.9|10413.7|10413.1|217
1739439300000|2025-02-13 09:35:00|10415|10414.4|10414.7|10413.8|10415.9|10415.3|10412|10411.4|187
1739439600000|2025-02-13 09:40:00|10414.8|10413.9|10420.1|10419.2|10420.1|10419.2|10414.7|10413.8|233
1739439900000|2025-02-13 09:45:00|10419.9|10419|10423.2|10422.3|10423.8|10423|10419.8|10418.9|242
1739440200000|2025-02-13 09:50:00|10423.1|10422.2|10424|10423.4|10425.4|10424.5|10422.8|10422.2|206
1739440500000|2025-02-13 09:55:00|10424.2|10423.3|10423.4|10422.8|10426.7|10426.1|10422.6|10422|119
1739440800000|2025-02-13 10:00:00|10423.3|10422.7|10425|10424.4|10425.6|10424.7|10423|10422.3|143
1739441100000|2025-02-13 10:05:00|10424.7|10424.1|10425.6|10425|10425.6|10425|10422.8|10421.9|176
1739441400000|2025-02-13 10:10:00|10425.7|10425.1|10429|10428.4|10429.1|10428.5|10425.3|10424.4|194
1739441700000|2025-02-13 10:15:00|10428.9|10428.3|10427.6|10426.7|10429.4|10428.8|10427|10426.4|124
1739442000000|2025-02-13 10:20:00|10427.5|10426.6|10425.3|10424.7|10427.6|10426.7|10425.1|10424.2|167
1739442300000|2025-02-13 10:25:00|10425.4|10424.8|10425|10424.1|10427.1|10426.5|10424.8|10423.9|144
1739442600000|2025-02-13 10:30:00|10424.9|10424|10421.7|10421.1|10425.8|10424.9|10421.5|10420.7|161
1739442900000|2025-02-13 10:35:00|10422.4|10421.8|10421.6|10421|10424.2|10423.4|10421.3|10420.7|194
1739443200000|2025-02-13 10:40:00|10421.8|10421.2|10420.9|10420|10422.5|10421.9|10419.7|10419.1|168
1739443500000|2025-02-13 10:45:00|10420.7|10420.1|10416.6|10415.7|10421.9|10421.3|10416.6|10415.7|143
1739443800000|2025-02-13 10:50:00|10416.5|10415.6|10416|10415.4|10417.9|10417.3|10413.9|10413|192
1739444100000|2025-02-13 10:55:00|10416.1|10415.5|10416.2|10415.6|10418.2|10417.6|10415.7|10415.1|161
1739444400000|2025-02-13 11:00:00|10416.3|10415.7|10423|10422.4|10423.2|10422.6|10416.2|10415.6|238
1739444700000|2025-02-13 11:05:00|10423.1|10422.5|10425.6|10425|10425.7|10425.1|10420.8|10420.2|215
1739445000000|2025-02-13 11:10:00|10425.5|10424.9|10425.3|10424.7|10428|10427.1|10424.1|10423.5|192
1739445300000|2025-02-13 11:15:00|10425.2|10424.6|10422.5|10421.9|10425.2|10424.6|10422.3|10421.7|160
1739445600000|2025-02-13 11:20:00|10422.4|10421.8|10423.2|10422.6|10423.2|10422.6|10421.3|10420.7|114
1739445900000|2025-02-13 11:25:00|10423.1|10422.5|10420|10419.4|10423.1|10422.5|10419.8|10419.2|113
1739446200000|2025-02-13 11:30:00|10419.9|10419.3|10419.3|10418.7|10420.7|10420.1|10418.7|10418|154
1739446500000|2025-02-13 11:35:00|10419.2|10418.6|10421.1|10420.5|10421.6|10421|10418.9|10418.3|116
1739446800000|2025-02-13 11:40:00|10421.3|10420.7|10420.3|10419.7|10421.4|10420.8|10419.5|10418.9|134
1739447100000|2025-02-13 11:45:00|10420.2|10419.6|10401.7|10400.8|10420.4|10419.8|10397.3|10396.4|973
1739447400000|2025-02-13 11:50:00|10401.5|10400.9|10399.9|10399|10403.3|10402.7|10393|10392.2|710
1739447700000|2025-02-13 11:55:00|10399.3|10398.4|10403.5|10402.6|10404.8|10403.9|10397.8|10396.9|397
1739448000000|2025-02-13 12:00:00|10403.4|10402.5|10396|10395.4|10403.9|10403|10396|10395.4|370
1739448300000|2025-02-13 12:05:00|10396.1|10395.5|10391.3|10390.7|10397.4|10396.8|10390.7|10390.1|364
1739448600000|2025-02-13 12:10:00|10391.2|10390.6|10388.2|10387.6|10393.6|10393|10388.2|10387.6|369
1739448900000|2025-02-13 12:15:00|10387.9|10387.3|10387.3|10386.4|10388.2|10387.6|10386.1|10385.5|241
1739449200000|2025-02-13 12:20:00|10387.1|10386.5|10392.6|10392|10395.2|10394.5|10386.9|10386.2|317
1739449500000|2025-02-13 12:25:00|10392.8|10392.2|10395.1|10394.2|10396.4|10395.8|10392.5|10391.9|189
1739449800000|2025-02-13 12:30:00|10395.2|10394.3|10392.6|10392|10397.7|10396.8|10392.5|10391.9|227
1739450100000|2025-02-13 12:35:00|10392.8|10392.2|10395.9|10395.3|10396.2|10395.6|10392.4|10391.8|187
1739450400000|2025-02-13 12:40:00|10395.8|10395.2|10400|10399.4|10400|10399.4|10394.3|10393.7|184
1739450700000|2025-02-13 12:45:00|10399.8|10399.2|10400.1|10399.5|10400.2|10399.6|10395.7|10394.8|193
1739451000000|2025-02-13 12:50:00|10400.4|10399.8|10395.1|10394.5|10400.9|10400.3|10395|10394.4|248
1739451300000|2025-02-13 12:55:00|10395.2|10394.6|10390.2|10389.6|10396.8|10396.2|10389.2|10388.6|390
1739451600000|2025-02-13 13:00:00|10390.1|10389.5|10391.6|10391|10391.7|10391.1|10386.7|10386.1|304
1739451900000|2025-02-13 13:05:00|10391.3|10390.7|10390.6|10390|10393.5|10392.6|10389.4|10388.8|180
1739452200000|2025-02-13 13:10:00|10390.8|10389.9|10392.2|10391.6|10394.2|10393.6|10389.3|10388.7|217
1739452500000|2025-02-13 13:15:00|10391.9|10391.3|10392.6|10391.7|10394.8|10394.2|10391.6|10391|218
1739452800000|2025-02-13 13:20:00|10392.7|10392.1|10388.6|10388|10392.7|10392.1|10388.6|10388|232
1739453100000|2025-02-13 13:25:00|10388.5|10387.9|10389.8|10383.8|10389.8|10388.4|10385.2|10382.8|369
1739453400000|2025-02-13 13:30:00|10390.8|10384.8|10396.6|10395.5|10401.2|10395.9|10376.9|10374.5|1500
1739453700000|2025-02-13 13:35:00|10396.5|10395.7|10405.6|10404.7|10407.5|10406.6|10395|10394.1|1238
1739454000000|2025-02-13 13:40:00|10405.5|10404.6|10400|10399|10407|10406.1|10398.1|10397|947
1739454300000|2025-02-13 13:45:00|10399.9|10398.9|10396.6|10395.7|10401.1|10400.2|10392.7|10391.6|748
1739454600000|2025-02-13 13:50:00|10396.5|10395.6|10390.7|10390.1|10396.5|10395.6|10389.4|10388|762
1739454900000|2025-02-13 13:55:00|10390.8|10390.2|10392.9|10392.3|10395.4|10394.8|10390.3|10389.7|372
1739455200000|2025-02-13 14:00:00|10393|10392.4|10387.4|10386.5|10393|10392.4|10387.3|10386.2|423
1739455500000|2025-02-13 14:05:00|10387.5|10386.9|10388.8|10387.9|10389.5|10388.9|10382.1|10381.5|436
1739455800000|2025-02-13 14:10:00|10388.9|10388|10388.8|10388.2|10392.2|10391.6|10386.1|10385.5|450
1739456100000|2025-02-13 14:15:00|10388.7|10388.1|10392.2|10391.6|10394.1|10393.5|10386.8|10386.2|385
1739456400000|2025-02-13 14:20:00|10392.4|10391.8|10391.1|10390.5|10394.6|10394|10388.8|10388.2|321
1739456700000|2025-02-13 14:25:00|10391.2|10390.6|10385.2|10384.6|10392|10391.4|10383.8|10383.2|283
1739457000000|2025-02-13 14:30:00|10385|10384.4|10386.9|10386.3|10387.9|10387.3|10384.2|10383.4|385
1739457300000|2025-02-13 14:35:00|10386.8|10386.2|10387.1|10386.5|10389.5|10388.9|10385.2|10384.6|314
1739457600000|2025-02-13 14:40:00|10387.6|10387|10390.4|10389.8|10392.3|10391.7|10385.8|10385.2|354
1739457900000|2025-02-13 14:45:00|10390.3|10389.7|10397.3|10396.7|10397.4|10396.8|10388.7|10388.1|302
1739458200000|2025-02-13 14:50:00|10397.7|10397.1|10401.3|10400.7|10401.8|10401.2|10397.5|10396.9|280
1739458500000|2025-02-13 14:55:00|10401.2|10400.6|10400.2|10399.3|10401.3|10400.7|10397.7|10397.1|327
1739458800000|2025-02-13 15:00:00|10400.3|10399.4|10408|10407.4|10416.8|10414.6|10400.2|10399.4|857
1739459100000|2025-02-13 15:05:00|10408.1|10407.5|10409.9|10409|10411.6|10410.7|10403.4|10402.5|707
1739459400000|2025-02-13 15:10:00|10410|10409.1|10424.1|10423.2|10429.1|10427.9|10409.8|10408.9|1078
1739459700000|2025-02-13 15:15:00|10424.3|10423.4|10431.9|10431|10438.9|10438|10424.3|10423.4|945
1739460000000|2025-02-13 15:20:00|10431.5|10430.6|10426.7|10425.8|10433.1|10432.5|10425.2|10424.1|737
1739460300000|2025-02-13 15:25:00|10426.8|10425.9|10425.6|10424.7|10431.2|10430.3|10424.5|10423.6|626
1739460600000|2025-02-13 15:30:00|10425.4|10424.8|10427.8|10426.9|10430.8|10430|10421.5|10420.9|541
1739460900000|2025-02-13 15:35:00|10428.3|10427.4|10431.8|10431.2|10432.6|10432|10424.9|10424.3|547
1739461200000|2025-02-13 15:40:00|10431.6|10431|10425.6|10425|10434.7|10434.1|10425|10424.4|507
1739461500000|2025-02-13 15:45:00|10425.5|10424.9|10434.6|10434|10435.6|10435|10425|10424.3|612
1739461800000|2025-02-13 15:50:00|10434.5|10433.9|10431.5|10430.6|10434.5|10433.9|10430.4|10429.5|481
1739462100000|2025-02-13 15:55:00|10433|10432.1|10433.7|10433.1|10437.1|10436.4|10432.8|10432.1|447
1739462400000|2025-02-13 16:00:00|10433.6|10433|10439.3|10438.7|10439.6|10439|10431|10430.4|515
1739462700000|2025-02-13 16:05:00|10439.5|10438.9|10439.6|10439|10439.7|10439.1|10437.4|10436.7|340
1739463000000|2025-02-13 16:10:00|10440|10439.4|10441.1|10440.5|10441.9|10441|10434.2|10433.3|412
1739463300000|2025-02-13 16:15:00|10441.2|10440.6|10441.2|10440.6|10443.9|10443.3|10439.6|10439|271
1739463600000|2025-02-13 16:20:00|10441.5|10440.9|10444.1|10443.5|10445.1|10444.5|10440.8|10440.2|228
1739463900000|2025-02-13 16:25:00|10444.2|10443.6|10442.8|10441.9|10445.8|10444.9|10442.1|10441.5|278
1739464200000|2025-02-13 16:30:00|10442.9|10442|10436|10435.4|10443.6|10443|10436|10435.4|303
1739464500000|2025-02-13 16:35:00|10436.2|10435.6|10430.1|10429.5|10436.5|10435.9|10429.4|10428.8|327
1739464800000|2025-02-13 16:40:00|10430.3|10429.7|10426.8|10426.2|10431|10430.4|10425.3|10424.4|255
1739465100000|2025-02-13 16:45:00|10427|10426.4|10425.6|10425|10427.6|10427|10424.9|10424|220
1739465400000|2025-02-13 16:50:00|10425.5|10424.9|10427.9|10427.3|10429|10428.4|10425.5|10424.9|219
1739465700000|2025-02-13 16:55:00|10428|10427.4|10428|10427.1|10429.2|10428.4|10426.1|10425.5|224
1739466000000|2025-02-13 17:00:00|10427.9|10427|10427.8|10426.9|10428.7|10428|10426.2|10425.5|232
1739466300000|2025-02-13 17:05:00|10427.7|10426.8|10430.7|10429.8|10430.8|10430.2|10427.6|10426.8|141
1739466600000|2025-02-13 17:10:00|10430.8|10429.9|10431.4|10430.8|10433.8|10433.1|10430.8|10429.9|225
1739466900000|2025-02-13 17:15:00|10431.3|10430.7|10431.2|10430.6|10432.7|10432.1|10430.5|10429.9|199
1739467200000|2025-02-13 17:20:00|10430.9|10430.3|10434.5|10433.9|10434.7|10434.1|10430.8|10430.2|146
1739467500000|2025-02-13 17:25:00|10434.6|10434|10435.8|10435.2|10438.1|10437.5|10433.3|10432.7|190
1739467800000|2025-02-13 17:30:00|10435.9|10435.3|10438.6|10438|10439.4|10438.7|10435.3|10434.7|189
1739468100000|2025-02-13 17:35:00|10438.4|10437.8|10436.5|10435.9|10438.6|10438|10436.2|10435.6|153
1739468400000|2025-02-13 17:40:00|10436.6|10436|10431.8|10430.9|10436.6|10436|10431.5|10430.6|173
1739468700000|2025-02-13 17:45:00|10431.7|10430.8|10433.1|10432.5|10434.2|10433.6|10431.4|10430.6|162
1739469000000|2025-02-13 17:50:00|10433.2|10432.6|10429.1|10428.5|10433.2|10432.6|10428.2|10427.6|176
1739469300000|2025-02-13 17:55:00|10429|10428.4|10425.7|10425.1|10429.7|10429.1|10425.5|10424.9|258
1739469600000|2025-02-13 18:00:00|10425.8|10425.2|10422.8|10422.2|10428.1|10427.2|10422|10421.4|304
1739469900000|2025-02-13 18:05:00|10423|10422.4|10422.6|10422|10424.9|10424|10420.6|10420|297
1739470200000|2025-02-13 18:10:00|10422.5|10421.9|10425.1|10424.5|10425.6|10425|10420.5|10419.8|263
1739470500000|2025-02-13 18:15:00|10425|10424.4|10422.4|10421.8|10425.9|10425.3|10417.4|10416.4|458
1739470800000|2025-02-13 18:20:00|10422.3|10421.4|10424.9|10424|10425.7|10425.1|10420.1|10419.2|456
1739471100000|2025-02-13 18:25:00|10425|10424.1|10426.4|10425.8|10428.1|10427.5|10424.9|10424|189
1739471400000|2025-02-13 18:30:00|10426.3|10425.7|10428|10427.4|10428.5|10427.8|10425.3|10424.4|232
1739471700000|2025-02-13 18:35:00|10427.9|10427.3|10431.6|10430.7|10432.1|10431.5|10426.6|10425.7|356
1739472000000|2025-02-13 18:40:00|10431.5|10430.6|10404.3|10402.2|10431.9|10431|10373.6|10372.5|2048
1739472300000|2025-02-13 18:45:00|10404.1|10401.9|10414.7|10413.8|10418.8|10417.9|10398.5|10397.5|1162
1739472600000|2025-02-13 18:50:00|10414.8|10413.9|10405.7|10404.8|10414.8|10413.9|10390.9|10389.8|1234
1739472900000|2025-02-13 18:55:00|10407.3|10406.4|10409.8|10408.9|10414.6|10413.7|10403.5|10402.6|610
1739473200000|2025-02-13 19:00:00|10410.1|10409.2|10421.6|10420.7|10424.2|10422.9|10409.1|10408.2|514
1739473500000|2025-02-13 19:05:00|10421.5|10420.6|10430|10429.1|10434.2|10433.3|10420.6|10420|489
1739473800000|2025-02-13 19:10:00|10429.9|10429|10430.7|10429.8|10432.7|10431.8|10428.3|10427.4|343
1739474100000|2025-02-13 19:15:00|10430.5|10429.6|10437.2|10436.3|10440.4|10439.5|10430.3|10429.4|404
1739474400000|2025-02-13 19:20:00|10437.5|10436.6|10433.8|10432.9|10440.2|10439.3|10432.6|10431.7|358
1739474700000|2025-02-13 19:25:00|10433.5|10432.6|10439.7|10439.1|10441.5|10440.9|10433|10432.1|291
1739475000000|2025-02-13 19:30:00|10439.8|10439.2|10440.3|10439.4|10442.8|10441.9|10439.1|10438.4|268
1739475300000|2025-02-13 19:35:00|10440.7|10439.8|10442.7|10442.1|10443|10442.4|10439.5|10438.9|187
1739475600000|2025-02-13 19:40:00|10442.2|10441.6|10434.8|10434.2|10442.5|10441.9|10434.7|10433.8|238
1739475900000|2025-02-13 19:45:00|10434.9|10434.3|10434.4|10433.5|10435.4|10434.5|10430.9|10430|229
1739476200000|2025-02-13 19:50:00|10434.5|10433.6|10439.7|10439.1|10440.3|10439.7|10434.4|10433.5|215
1739476500000|2025-02-13 19:55:00|10439.6|10439|10437.5|10436.9|10441.7|10440.8|10436.4|10435.8|262
1739476800000|2025-02-13 20:00:00|10437.3|10436.7|10440.5|10439.9|10440.6|10440|10436|10435.1|231
1739477100000|2025-02-13 20:05:00|10440.6|10440|10441|10440.4|10442.2|10441.4|10439.9|10439.2|151
1739477400000|2025-02-13 20:10:00|10440.9|10440.3|10447.2|10446.3|10447.2|10446.4|10440.9|10440.3|138
1739477700000|2025-02-13 20:15:00|10447.1|10446.2|10455.5|10454.9|10456.5|10455.6|10446.3|10445.7|240
1739478000000|2025-02-13 20:20:00|10456.1|10455.2|10459.6|10459|10460.1|10459.5|10454.8|10454.2|220
1739478300000|2025-02-13 20:25:00|10459.7|10459.1|10458.3|10457.4|10460.8|10460.2|10456.4|10455.5|218
1739478600000|2025-02-13 20:30:00|10458.2|10457.3|10457.1|10456.2|10462|10461.4|10456.8|10455.9|210
1739478900000|2025-02-13 20:35:00|10457.2|10456.3|10458.6|10458|10459.7|10459.1|10456.4|10455.8|135
1739479200000|2025-02-13 20:40:00|10458.7|10458.1|10456.4|10455.8|10459.8|10459.1|10456.4|10455.8|95
1739479500000|2025-02-13 20:45:00|10456.3|10455.7|10460.5|10459.6|10460.5|10459.8|10456.1|10455.5|124
1739479800000|2025-02-13 20:50:00|10460.8|10459.9|10464|10463.4|10466.4|10465.5|10460.8|10459.9|204
1739480100000|2025-02-13 20:55:00|10463.7|10463.1|10462.3|10461.4|10465.9|10465.3|10462.1|10461.2|217
1739480400000|2025-02-13 21:00:00|10462.2|10461.3|10459.8|10458.9|10463.3|10462.7|10459.8|10458.9|122
1739480700000|2025-02-13 21:05:00|10459.7|10458.8|10459.7|10459.1|10460.2|10459.6|10457.8|10456.9|88
1739481000000|2025-02-13 21:10:00|10459.8|10459.2|10459.8|10459.2|10460|10459.4|10458.7|10457.8|54
1739481300000|2025-02-13 21:15:00|10459.9|10459.3|10460.5|10459.9|10461|10460.4|10459.8|10459.2|50
1739481600000|2025-02-13 21:20:00|10460.6|10459.7|10460.7|10459.8|10461.4|10460.8|10460.3|10459.7|25
1739481900000|2025-02-13 21:25:00|10460.6|10459.4|10460|10459.4|10461.8|10461|10459.7|10458.9|88
1739482200000|2025-02-13 21:30:00|10460.1|10459.5|10462.3|10461.4|10462.7|10461.8|10459.7|10459.1|62
1739482500000|2025-02-13 21:35:00|10462.2|10461.3|10462.8|10462.2|10463.3|10462.7|10462.2|10461.3|30
1739482800000|2025-02-13 21:40:00|10462.4|10461.8|10464.1|10463.5|10464.3|10463.6|10462.4|10461.8|40
1739483100000|2025-02-13 21:45:00|10464.2|10463.3|10465.8|10464.9|10467|10466.1|10463.7|10462.8|73
1739483400000|2025-02-13 21:50:00|10465.7|10464.8|10465.5|10464.4|10467.7|10466.6|10464.5|10463|184
1739483700000|2025-02-13 21:55:00|10465.8|10464.1|10466.2|10462.5|10467.8|10465.6|10465.2|10462.5|244
1739484000000|2025-02-13 22:00:00|10467|10462.1|10466.9|10462.1|10467.6|10463.2|10466.2|10462.1|61
1739484300000|2025-02-13 22:05:00|10466.7|10462.3|10466.6|10461.6|10466.9|10462.3|10466.3|10461.6|25
1739484600000|2025-02-13 22:10:00|10466.4|10461.8|10467.2|10462.8|10467.3|10463.3|10466|10461.8|46
1739484900000|2025-02-13 22:15:00|10467.3|10462.9|10466.3|10463.6|10467.3|10463.6|10465.9|10462|64
1739485200000|2025-02-13 22:20:00|10466.2|10463.7|10470.1|10465.2|10470.2|10465.5|10465.6|10463.1|53
1739485500000|2025-02-13 22:25:00|10470.2|10465.1|10469.9|10466.6|10470.3|10466.8|10469.6|10465.1|71
1739485800000|2025-02-13 22:30:00|10469.8|10466.7|10469.4|10464.7|10470.8|10467.7|10469.2|10464.7|53
1739486100000|2025-02-13 22:35:00|10469|10464.6|10468.3|10465.5|10469.4|10465.5|10468.3|10464.4|29
1739486400000|2025-02-13 22:40:00|10468.6|10465.2|10469.2|10465.9|10469.2|10466.1|10468.2|10465.2|19
1739486700000|2025-02-13 22:45:00|10469.1|10466|10469.1|10465|10469.1|10466.1|10468.9|10465|11
1739487000000|2025-02-13 22:50:00|10468.9|10465.1|10468.1|10464.3|10469.6|10465.1|10465.9|10462.2|70
1739487300000|2025-02-13 22:55:00|10468.3|10464.9|10469.3|10465.6|10470.2|10467.2|10468.1|10464.3|163
1739487600000|2025-02-13 23:00:00|10469.5|10465.7|10466.4|10463.5|10469.9|10465.8|10466.1|10461.1|228
1739487900000|2025-02-13 23:05:00|10466.3|10463.6|10464.3|10462.9|10466.3|10463.6|10464.1|10462.7|57
1739488200000|2025-02-13 23:10:00|10464.7|10462.7|10467.4|10465.2|10467.8|10466|10464|10462.6|351
1739488500000|2025-02-13 23:15:00|10467.3|10465.3|10466.7|10466.1|10468.2|10466.8|10466.5|10465.2|98
1739488800000|2025-02-13 23:20:00|10466.6|10466|10466.2|10465.3|10466.7|10466.1|10465.2|10464.6|40
1739489100000|2025-02-13 23:25:00|10465.8|10464.9|10464.3|10463.2|10466.7|10465.8|10463.2|10462.3|50
1739489400000|2025-02-13 23:30:00|10464.4|10463.3|10461.5|10460.6|10465.1|10464|10461.5|10460.6|79
1739489700000|2025-02-13 23:35:00|10461.4|10460.5|10457.2|10456.6|10461.4|10460.5|10456.8|10455.8|81
1739490000000|2025-02-13 23:40:00|10457.3|10456.7|10462|10461.4|10462.1|10461.5|10457|10456.4|81
1739490300000|2025-02-13 23:45:00|10462.1|10461.5|10461.1|10460.5|10462.9|10462.3|10461|10460.4|84
1739490600000|2025-02-13 23:50:00|10461.5|10460.9|10460.7|10460.1|10462|10461.4|10459.6|10459|53
1739490900000|2025-02-13 23:55:00|10460.5|10459.9|10462.1|10461.2|10462.3|10461.4|10460.2|10459.6|39
1739491200000|2025-02-14 00:00:00|10462.2|10461.3|10460.4|10459.5|10463.4|10462.8|10460.2|10459.3|119
1739491500000|2025-02-14 00:05:00|10460.5|10459.6|10460.9|10460.3|10461|10460.4|10458.3|10457.5|99
1739491800000|2025-02-14 00:10:00|10460.8|10460.2|10459.5|10458.6|10460.8|10460.2|10458.5|10457.9|86
1739492100000|2025-02-14 00:15:00|10459.6|10458.7|10465|10464.4|10465|10464.4|10458.9|10458.3|81
1739492400000|2025-02-14 00:20:00|10464.8|10464.2|10465.8|10465.2|10467.3|10466.7|10464.6|10464|126
1739492700000|2025-02-14 00:25:00|10465.7|10465.1|10465|10464.4|10466.7|10466.1|10465|10464.4|104
1739493000000|2025-02-14 00:30:00|10464.5|10463.9|10462.8|10462.2|10464.6|10464|10462.3|10461.7|101
1739493300000|2025-02-14 00:35:00|10463|10462.4|10463.3|10462.4|10463.8|10463.2|10462.4|10461.7|88
1739493600000|2025-02-14 00:40:00|10463.4|10462.5|10464.7|10463.8|10464.7|10463.8|10462.3|10461.4|153
1739493900000|2025-02-14 00:45:00|10464.8|10463.9|10460.4|10459.3|10464.8|10463.9|10460.4|10459.3|93
1739494200000|2025-02-14 00:50:00|10461|10460.1|10461.2|10460.3|10462.1|10461.2|10460.4|10459.5|178
1739494500000|2025-02-14 00:55:00|10461.3|10460.4|10461.3|10460.7|10461.9|10461|10459.5|10458.8|123
1739494800000|2025-02-14 01:00:00|10461.4|10460.8|10461.4|10460.8|10462.1|10461.4|10459.8|10459.2|170
1739495100000|2025-02-14 01:05:00|10461.6|10461|10461.2|10460.6|10462.8|10462.2|10460.6|10460|121
1739495400000|2025-02-14 01:10:00|10461.4|10460.8|10459.3|10458.7|10462.4|10461.6|10459.2|10458.6|126
1739495700000|2025-02-14 01:15:00|10459.6|10459|10463.5|10462.9|10463.5|10462.9|10459.4|10458.8|161
1739496000000|2025-02-14 01:20:00|10463.4|10462.8|10465.5|10464.6|10467.4|10466.5|10463.3|10462.6|194
1739496300000|2025-02-14 01:25:00|10465.4|10464.5|10463.5|10462.9|10466|10465.4|10463.3|10462.6|141
1739496600000|2025-02-14 01:30:00|10463.6|10463|10463|10462.4|10464.5|10463.9|10462.1|10461.5|149
1739496900000|2025-02-14 01:35:00|10463.3|10462.7|10465|10464.4|10465.5|10464.9|10462.1|10461.5|128
1739497200000|2025-02-14 01:40:00|10464.7|10464.1|10463|10462.4|10464.7|10464.1|10462.8|10462.2|124
1739497500000|2025-02-14 01:45:00|10462.9|10462.3|10461.6|10461|10464.4|10463.8|10461.3|10460.6|148
1739497800000|2025-02-14 01:50:00|10461.2|10460.6|10461.4|10460.8|10462|10461.4|10460|10459.4|143
1739498100000|2025-02-14 01:55:00|10461.5|10460.9|10459.6|10459|10463|10462.4|10458.6|10458|155
1739498400000|2025-02-14 02:00:00|10459.2|10458.6|10459.5|10458.9|10460.5|10459.9|10458.6|10458|135
1739498700000|2025-02-14 02:05:00|10459.2|10458.6|10459.5|10458.9|10459.7|10459.1|10458.4|10457.8|110
1739499000000|2025-02-14 02:10:00|10459.6|10459|10460.2|10459.6|10461.5|10460.9|10459.4|10458.8|76
1739499300000|2025-02-14 02:15:00|10460.4|10459.5|10459.1|10458.2|10460.4|10459.8|10458.4|10457.8|75
1739499600000|2025-02-14 02:20:00|10459.2|10458.3|10459|10458.4|10459.5|10458.9|10458.5|10457.9|118
1739499900000|2025-02-14 02:25:00|10458.9|10458.3|10457.6|10457|10459.3|10458.7|10457.3|10456.5|135
1739500200000|2025-02-14 02:30:00|10457.8|10457.2|10456.8|10456.2|10458.5|10457.9|10456.2|10455.6|98
1739500500000|2025-02-14 02:35:00|10456.9|10456.3|10456.6|10456|10457.4|10456.8|10456.3|10455.7|95
1739500800000|2025-02-14 02:40:00|10456.3|10455.7|10456.7|10456.1|10457.4|10456.8|10455.7|10455.1|105
1739501100000|2025-02-14 02:45:00|10456.5|10455.9|10456.2|10455.6|10456.9|10456.3|10456.1|10455.3|83
1739501400000|2025-02-14 02:50:00|10456.3|10455.7|10458.2|10457.6|10458.6|10458|10455.6|10454.9|126
1739501700000|2025-02-14 02:55:00|10458.1|10457.5|10457.1|10456.5|10459.4|10458.8|10456.3|10455.7|113
1739502000000|2025-02-14 03:00:00|10457.2|10456.6|10455.6|10455|10457.3|10456.7|10455.1|10454.5|90
1739502300000|2025-02-14 03:05:00|10455.8|10455.2|10455.1|10454.2|10455.9|10455.3|10454.2|10453.6|87
1739502600000|2025-02-14 03:10:00|10454.6|10454|10456.8|10456.2|10457.1|10456.5|10454.6|10453.9|49
1739502900000|2025-02-14 03:15:00|10456.7|10456.1|10455.9|10455|10456.8|10456.2|10455.5|10454.9|85
1739503200000|2025-02-14 03:20:00|10455.8|10454.9|10457.4|10456.8|10458.9|10458.3|10455.8|10454.9|108
1739503500000|2025-02-14 03:25:00|10457.6|10456.7|10457.6|10457|10458|10457.4|10457|10456.4|84
1739503800000|2025-02-14 03:30:00|10457.5|10456.9|10461.3|10460.4|10461.6|10460.7|10457.5|10456.9|125
1739504100000|2025-02-14 03:35:00|10461.4|10460.8|10460.7|10460.1|10462.1|10461.3|10460.5|10459.9|90
1739504400000|2025-02-14 03:40:00|10460.6|10460|10457.7|10457.1|10460.9|10460.3|10457.5|10456.8|70
1739504700000|2025-02-14 03:45:00|10457.8|10457.2|10458.4|10457.8|10458.5|10457.9|10457.5|10456.9|57
1739505000000|2025-02-14 03:50:00|10458.3|10457.7|10459.6|10458.7|10459.6|10459|10458.2|10457.6|47
1739505300000|2025-02-14 03:55:00|10459.4|10458.5|10459.2|10458.6|10459.6|10459|10458.7|10458.1|85
1739505600000|2025-02-14 04:00:00|10459.3|10458.7|10460.9|10460.3|10461.3|10460.7|10459.1|10458.5|108
1739505900000|2025-02-14 04:05:00|10460.8|10460.2|10461.3|10460.7|10461.4|10460.8|10460.3|10459.7|69
1739506200000|2025-02-14 04:10:00|10461.2|10460.6|10462.7|10461.8|10462.9|10462.3|10461.2|10460.6|77
1739506500000|2025-02-14 04:15:00|10462.4|10462|10463.3|10462.7|10463.5|10462.9|10462.4|10461.9|50
1739506800000|2025-02-14 04:20:00|10463.4|10462.8|10463|10462.4|10464.2|10463.6|10462.8|10462.2|68
1739507100000|2025-02-14 04:25:00|10463.1|10462.5|10460.1|10459.5|10463.1|10462.5|10460|10459.4|68
1739507400000|2025-02-14 04:30:00|10460.2|10459.6|10461.3|10460.4|10461.5|10460.7|10458.1|10457.5|135
1739507700000|2025-02-14 04:35:00|10461.5|10460.6|10458.6|10457.7|10461.8|10460.9|10458.6|10457.7|50
1739508000000|2025-02-14 04:40:00|10458.5|10457.6|10457.7|10456.8|10458.6|10457.8|10456.5|10455.9|89
1739508300000|2025-02-14 04:45:00|10457.6|10456.7|10456.6|10456|10457.6|10456.8|10456.2|10455.5|79
1739508600000|2025-02-14 04:50:00|10456.5|10455.9|10456.4|10455.5|10457.6|10457|10455.6|10454.7|63
1739508900000|2025-02-14 04:55:00|10456.3|10455.4|10455.3|10454.7|10456.7|10455.9|10455.2|10454.6|66
1739509200000|2025-02-14 05:00:00|10455.4|10454.8|10455|10454.4|10456.2|10455.6|10454|10453.4|56
1739509500000|2025-02-14 05:05:00|10455.1|10454.5|10453.9|10453|10455.2|10454.6|10453.4|10452.7|87
1739509800000|2025-02-14 05:10:00|10453.8|10452.9|10451.5|10450.9|10454|10453.1|10451.1|10450.5|111
1739510100000|2025-02-14 05:15:00|10451.4|10450.8|10452.6|10452|10452.6|10452|10451.1|10450.5|83
1739510400000|2025-02-14 05:20:00|10452.4|10451.8|10453.3|10452.7|10453.7|10453.1|10452|10451.4|75
1739510700000|2025-02-14 05:25:00|10453.4|10452.5|10451.4|10450.5|10453.5|10452.6|10451.2|10450.5|98
1739511000000|2025-02-14 05:30:00|10451.8|10450.9|10449.7|10449.1|10451.8|10450.9|10449.3|10448.7|99
1739511300000|2025-02-14 05:35:00|10449.9|10449.3|10447.8|10446.9|10450.2|10449.6|10447.7|10446.8|108
1739511600000|2025-02-14 05:40:00|10447.9|10447|10451.9|10451|10451.9|10451.1|10447.8|10446.9|128
1739511900000|2025-02-14 05:45:00|10451.8|10450.9|10451.6|10450.7|10452.1|10451.2|10450.9|10450|93
1739512200000|2025-02-14 05:50:00|10451.4|10450.5|10452|10451.1|10453.1|10452.2|10451.4|10450.5|110
1739512500000|2025-02-14 05:55:00|10452.1|10451.2|10453|10452.4|10453.5|10452.9|10451.8|10450.9|111
1739512800000|2025-02-14 06:00:00|10453.2|10452.3|10454.6|10454|10454.6|10454|10452.3|10451.4|139
1739513100000|2025-02-14 06:05:00|10454.7|10454.1|10454.9|10454.3|10455.6|10455|10453.3|10452.7|101
1739513400000|2025-02-14 06:10:00|10455|10454.1|10455.3|10454.7|10455.6|10455|10453.8|10453.2|126
1739513700000|2025-02-14 06:15:00|10455.4|10454.8|10456.3|10455.7|10456.6|10456|10455.1|10454.5|113
1739514000000|2025-02-14 06:20:00|10456.4|10455.8|10457.8|10457.2|10458.9|10458.1|10456.2|10455.6|113
1739514300000|2025-02-14 06:25:00|10457.9|10457.3|10456.2|10455.3|10458.1|10457.5|10455.5|10454.8|142
1739514600000|2025-02-14 06:30:00|10456.1|10455.2|10456.8|10456.2|10457.2|10456.6|10456.1|10455.2|82
1739514900000|2025-02-14 06:35:00|10456.7|10456.1|10459.6|10458.7|10459.6|10458.7|10456.3|10455.7|140
1739515200000|2025-02-14 06:40:00|10459.2|10458.3|10460.2|10459.3|10460.2|10459.5|10458|10457.1|164
1739515500000|2025-02-14 06:45:00|10460.1|10459.2|10459.3|10458.4|10461.4|10460.8|10459.2|10458.4|182
1739515800000|2025-02-14 06:50:00|10459.4|10458.5|10458.5|10457.9|10459.5|10458.8|10458|10457.4|101
1739516100000|2025-02-14 06:55:00|10458.2|10457.6|10459|10458.4|10459.6|10459|10457.8|10457|102
1739516400000|2025-02-14 07:00:00|10458.9|10458.3|10463.8|10462.9|10463.8|10463|10458.8|10458.2|255
1739516700000|2025-02-14 07:05:00|10463.7|10462.8|10467.8|10466.9|10470.1|10469.5|10463.6|10462.7|314
1739517000000|2025-02-14 07:10:00|10467.7|10466.8|10470.6|10470|10472.7|10471.9|10467.5|10466.8|317
1739517300000|2025-02-14 07:15:00|10470.8|10470.2|10472|10471.4|10472.2|10471.5|10470|10469.4|182
1739517600000|2025-02-14 07:20:00|10471.9|10471.3|10469.7|10468.8|10472.3|10471.7|10469.3|10468.5|185
1739517900000|2025-02-14 07:25:00|10469.6|10468.7|10468.7|10467.8|10470.6|10470|10467.7|10467.1|247
1739518200000|2025-02-14 07:30:00|10468.6|10467.7|10468.2|10467.6|10469.6|10469|10465.6|10464.7|230
1739518500000|2025-02-14 07:35:00|10468|10467.4|10466|10465.4|10470.3|10469.7|10465.7|10465.1|175
1739518800000|2025-02-14 07:40:00|10465.7|10465.1|10465.1|10464.5|10467.1|10466.5|10464|10463.4|162
1739519100000|2025-02-14 07:45:00|10465.2|10464.6|10467|10466.4|10468.6|10468|10464.1|10463.5|220
1739519400000|2025-02-14 07:50:00|10467.1|10466.5|10465.9|10465.3|10467.7|10466.9|10464.9|10464.2|190
1739519700000|2025-02-14 07:55:00|10466|10465.4|10465.7|10464.2|10466.6|10465.9|10464.5|10463.9|257
1739520000000|2025-02-14 08:00:00|10465.9|10464.4|10467.8|10466.9|10469.7|10468.8|10464.6|10464|408
1739520300000|2025-02-14 08:05:00|10467.4|10466.5|10466.2|10465.6|10467.4|10466.6|10464.1|10463.2|213
1739520600000|2025-02-14 08:10:00|10466.4|10465.8|10471.3|10470.4|10471.4|10470.5|10466.2|10465.6|289
1739520900000|2025-02-14 08:15:00|10472.6|10471.7|10474.8|10474.2|10477.6|10477|10472.6|10471.7|339
1739521200000|2025-02-14 08:20:00|10474.7|10474.1|10479.9|10479.3|10479.9|10479.3|10474.7|10474.1|268
1739521500000|2025-02-14 08:25:00|10480|10479.1|10478.7|10478.1|10480.6|10480|10475.5|10474.9|304
1739521800000|2025-02-14 08:30:00|10478.8|10478.2|10483.6|10483|10484.2|10483.6|10478.6|10478|270
1739522100000|2025-02-14 08:35:00|10483.5|10482.9|10484.5|10483.9|10485.1|10484.5|10481.1|10480.5|297
1739522400000|2025-02-14 08:40:00|10484.6|10484|10486.2|10485.3|10486.2|10485.4|10482.9|10482.3|194
1739522700000|2025-02-14 08:45:00|10486.1|10485.5|10482.9|10482.3|10486.8|10486|10481.8|10481.2|198
1739523000000|2025-02-14 08:50:00|10483|10482.4|10481.8|10481.2|10485.5|10484.9|10481.3|10480.7|273
1739523300000|2025-02-14 08:55:00|10481.9|10481.3|10477.1|10476.5|10482.3|10481.7|10474.3|10473.7|389
1739523600000|2025-02-14 09:00:00|10477|10476.4|10480|10479.4|10480.7|10480.1|10477|10476.4|237
1739523900000|2025-02-14 09:05:00|10480.1|10479.5|10479.2|10478.6|10480.1|10479.5|10477.9|10477.3|178
1739524200000|2025-02-14 09:10:00|10479.3|10478.7|10482.1|10481.5|10483.1|10482.5|10479.3|10478.7|173
1739524500000|2025-02-14 09:15:00|10482|10481.4|10483.2|10482.6|10483.9|10483.3|10480.9|10480.3|245
1739524800000|2025-02-14 09:20:00|10483|10482.4|10483.5|10482.9|10485.4|10484.8|10480.6|10479.7|304
1739525100000|2025-02-14 09:25:00|10483.2|10482.6|10485.8|10484.9|10486.6|10486|10483.1|10482.4|281
1739525400000|2025-02-14 09:30:00|10486|10485.1|10485|10484.4|10488.1|10487.5|10484.6|10484|189
1739525700000|2025-02-14 09:35:00|10485.1|10484.5|10480.7|10480.1|10486.7|10486.1|10479.6|10479|182
1739526000000|2025-02-14 09:40:00|10480.6|10480|10479.3|10478.4|10482.5|10481.9|10479.3|10478.4|178
1739526300000|2025-02-14 09:45:00|10479.2|10478.3|10477.7|10477.1|10479.9|10479|10476.3|10475.5|249
1739526600000|2025-02-14 09:50:00|10477.5|10476.9|10479.6|10479|10479.7|10479.1|10476.9|10476.3|157
1739526900000|2025-02-14 09:55:00|10479.7|10479.1|10483.1|10480.5|10483.1|10481.9|10477.7|10477.1|205
1739527200000|2025-02-14 10:00:00|10483.2|10479.7|10478.3|10477.4|10483.2|10481.1|10478.1|10477.3|167
1739527500000|2025-02-14 10:05:00|10477.6|10477|10477.2|10476.6|10478.6|10478|10476.5|10475.6|154
1739527800000|2025-02-14 10:10:00|10477.1|10476.5|10479.2|10478.6|10479.4|10478.8|10476.3|10475.7|166
1739528100000|2025-02-14 10:15:00|10479.4|10478.8|10481.6|10481|10482.2|10481.6|10479.2|10478.6|160
1739528400000|2025-02-14 10:20:00|10481.5|10480.9|10480.4|10479.8|10483.2|10482.6|10480.3|10479.7|199
1739528700000|2025-02-14 10:25:00|10479.8|10479.2|10475.7|10474.8|10479.8|10479.2|10475.6|10474.7|217
1739529000000|2025-02-14 10:30:00|10475.6|10474.7|10475.1|10474.5|10478.2|10477.6|10474.8|10474.2|206
1739529300000|2025-02-14 10:35:00|10474.9|10474.3|10469.1|10468.5|10474.9|10474.3|10469|10468.4|180
1739529600000|2025-02-14 10:40:00|10469|10468.4|10467.9|10467.3|10470.1|10469.4|10466.9|10466.3|161
1739529900000|2025-02-14 10:45:00|10467.8|10467.2|10469.7|10469.1|10470.8|10470.2|10466.9|10466.3|153
1739530200000|2025-02-14 10:50:00|10469.6|10469|10467.1|10466.5|10469.7|10469.1|10466|10465.4|115
1739530500000|2025-02-14 10:55:00|10467|10466.4|10467.5|10466.9|10467.9|10467.3|10464.8|10464.2|236
1739530800000|2025-02-14 11:00:00|10467.2|10466.6|10463.7|10462.8|10467.2|10466.6|10463.6|10462.7|240
1739531100000|2025-02-14 11:05:00|10464|10463.1|10464.3|10463.4|10465.7|10464.9|10463.6|10462.7|162
1739531400000|2025-02-14 11:10:00|10464.5|10463.6|10469.2|10468.6|10469.6|10469|10464.4|10463.5|122
1739531700000|2025-02-14 11:15:00|10469.3|10468.7|10467.9|10467.3|10469.5|10468.9|10465.1|10464.5|145
1739532000000|2025-02-14 11:20:00|10468|10467.4|10466.1|10465.5|10468.7|10468.1|10465.5|10464.9|117
1739532300000|2025-02-14 11:25:00|10466.2|10465.6|10466.1|10465.5|10467.5|10466.9|10465.1|10464.5|161
1739532600000|2025-02-14 11:30:00|10466|10465.4|10467.5|10466.9|10468.1|10467.5|10465.4|10464.8|131
1739532900000|2025-02-14 11:35:00|10467.3|10466.7|10467.5|10466.9|10469.1|10468.5|10466.4|10465.8|170
1739533200000|2025-02-14 11:40:00|10467.2|10466.6|10467.3|10466.7|10469.1|10468.3|10466.1|10465.5|181
1739533500000|2025-02-14 11:45:00|10467.4|10466.8|10466.6|10466|10467.7|10467.1|10465.2|10464.6|157
1739533800000|2025-02-14 11:50:00|10466.7|10466.1|10467.5|10466.9|10468.9|10468.3|10466|10465.4|120
1739534100000|2025-02-14 11:55:00|10467.4|10466.8|10467.8|10467.2|10468.5|10467.9|10466.2|10465.6|150
1739534400000|2025-02-14 12:00:00|10467.6|10467|10464.9|10464.3|10467.7|10467.1|10464.7|10464.1|180
1739534700000|2025-02-14 12:05:00|10464.6|10464|10460.2|10459.6|10464.9|10464.3|10460.2|10459.6|138
1739535000000|2025-02-14 12:10:00|10460.1|10459.5|10462.1|10461.5|10464.1|10463.5|10457.8|10456.6|188
1739535300000|2025-02-14 12:15:00|10462|10461.4|10463.9|10463.3|10464.5|10463.9|10461.4|10460.8|181
1739535600000|2025-02-14 12:20:00|10463.8|10463.2|10466.1|10465.5|10467.1|10466.5|10463.3|10462.7|176
1739535900000|2025-02-14 12:25:00|10466.3|10465.7|10469.2|10468.6|10471.2|10470.6|10466.3|10465.7|194
1739536200000|2025-02-14 12:30:00|10469|10468.4|10473.7|10473.1|10474.5|10473.9|10469|10468.4|227
1739536500000|2025-02-14 12:35:00|10474|10473.4|10473.1|10472.5|10475.3|10474.6|10472.7|10472.1|183
1739536800000|2025-02-14 12:40:00|10473.2|10472.6|10467.6|10467|10473.2|10472.6|10467.5|10466.8|166
1739537100000|2025-02-14 12:45:00|10467.5|10466.6|10469.1|10468.5|10469.8|10469.2|10466.6|10466|186
1739537400000|2025-02-14 12:50:00|10469.2|10468.6|10472.4|10471.8|10472.6|10472|10469.2|10468.6|183
1739537700000|2025-02-14 12:55:00|10471.5|10470.9|10472|10471.4|10472.2|10471.6|10470.5|10469.9|214
1739538000000|2025-02-14 13:00:00|10472.1|10471.5|10475.2|10474.6|10475.5|10474.9|10471.6|10471|197
1739538300000|2025-02-14 13:05:00|10475.3|10474.7|10478|10477.4|10479.1|10478.5|10474.1|10473.5|206
1739538600000|2025-02-14 13:10:00|10478.5|10477.9|10477.4|10476.8|10478.5|10477.9|10476.5|10475.8|128
1739538900000|2025-02-14 13:15:00|10477.5|10476.9|10483.1|10482.5|10483.6|10483|10477.5|10476.9|205
1739539200000|2025-02-14 13:20:00|10483.3|10482.7|10486.1|10485.5|10487.1|10486.5|10481.4|10480.5|290
1739539500000|2025-02-14 13:25:00|10486.2|10485.6|10486|10480|10487.5|10486.9|10482.1|10480|299
1739539800000|2025-02-14 13:30:00|10485.9|10479.9|10491.1|10490.2|10498.9|10497.6|10485.9|10479.9|1139
1739540100000|2025-02-14 13:35:00|10491.2|10490.3|10486.7|10486.1|10492.6|10492|10486.2|10485.6|754
1739540400000|2025-02-14 13:40:00|10486.6|10486|10485.1|10484.5|10492.3|10491.7|10483.6|10482.6|594
1739540700000|2025-02-14 13:45:00|10485.2|10484.3|10493|10492.1|10496.6|10495.7|10485.2|10484.3|586
1739541000000|2025-02-14 13:50:00|10492.9|10492|10492.1|10491.5|10494.5|10493.9|10489.8|10489.1|423
1739541300000|2025-02-14 13:55:00|10492.2|10491.6|10488.5|10487.9|10493.1|10492.5|10486.7|10486.1|438
1739541600000|2025-02-14 14:00:00|10488.7|10488.1|10495.6|10495|10496.8|10496.2|10487.7|10487.1|425
1739541900000|2025-02-14 14:05:00|10495.5|10494.9|10496.4|10495.8|10498.9|10498.3|10494.7|10494.1|270
1739542200000|2025-02-14 14:10:00|10496.3|10495.7|10500|10498.4|10500|10499.2|10495.5|10494.9|338
1739542500000|2025-02-14 14:15:00|10499.6|10498.2|10495.5|10494.9|10499.6|10498.6|10491.4|10490.8|417
1739542800000|2025-02-14 14:20:00|10495.3|10494.7|10499.2|10498.6|10500.3|10499.7|10495.2|10494.6|296
1739543100000|2025-02-14 14:25:00|10499|10498.4|10499.1|10498.5|10501|10500.4|10495.8|10495.2|260
1739543400000|2025-02-14 14:30:00|10499.6|10499|10500|10499.4|10501.4|10500.8|10497.1|10496.5|354
1739543700000|2025-02-14 14:35:00|10500.1|10499.5|10504.3|10503.4|10506.7|10506.1|10499.6|10499|365
1739544000000|2025-02-14 14:40:00|10504.4|10503.5|10509.7|10508.8|10510.2|10509.6|10504|10503.4|311
1739544300000|2025-02-14 14:45:00|10509.5|10508.9|10512.2|10511.3|10514.5|10513.9|10509.5|10508.9|347
1739544600000|2025-02-14 14:50:00|10512.3|10511.4|10505.5|10504.6|10512.4|10511.6|10505.3|10504.4|376
1739544900000|2025-02-14 14:55:00|10505.4|10504.9|10509.1|10508.5|10510.3|10509.7|10505.3|10504.7|335
1739545200000|2025-02-14 15:00:00|10509.2|10508.6|10504.4|10503.8|10509.3|10508.7|10502.5|10501.9|384
1739545500000|2025-02-14 15:05:00|10504.5|10503.9|10502.4|10501.8|10506.6|10505.7|10502.1|10501.5|336
1739545800000|2025-02-14 15:10:00|10502.2|10501.6|10497.4|10496.8|10502.2|10501.6|10495.8|10495.2|369
1739546100000|2025-02-14 15:15:00|10497.7|10497.1|10501.2|10500.6|10502|10501.4|10497.2|10496.6|371
1739546400000|2025-02-14 15:20:00|10501.5|10500.9|10500.3|10499.7|10503.3|10502.7|10498.6|10498|314
1739546700000|2025-02-14 15:25:00|10500.4|10499.8|10492|10491.4|10500.4|10499.8|10491.7|10491.1|333
1739547000000|2025-02-14 15:30:00|10491.9|10491.3|10499.4|10498.5|10499.6|10498.7|10491.3|10490.7|430
1739547300000|2025-02-14 15:35:00|10499.6|10498.7|10505.1|10504.2|10505.1|10504.4|10499.1|10498.5|440
1739547600000|2025-02-14 15:40:00|10505|10504.1|10506.8|10505.9|10507.1|10506.4|10503.3|10502.4|372
1739547900000|2025-02-14 15:45:00|10507.1|10506.2|10509.2|10508.6|10510.1|10509.5|10507|10506.2|319
1739548200000|2025-02-14 15:50:00|10509.1|10508.5|10509.9|10509.3|10511.3|10510.7|10507.3|10506.7|295
1739548500000|2025-02-14 15:55:00|10509.6|10509|10508.7|10508.1|10513.2|10512.3|10508.5|10507.9|422
1739548800000|2025-02-14 16:00:00|10508.6|10508|10510.1|10509.5|10510.2|10509.6|10507.4|10506.8|366
1739549100000|2025-02-14 16:05:00|10509.9|10509.3|10508.5|10507.9|10510.7|10510.1|10505.8|10505.2|244
1739549400000|2025-02-14 16:10:00|10508.6|10508|10505.6|10505|10508.6|10508|10503.1|10502.5|279
1739549700000|2025-02-14 16:15:00|10506|10505.4|10504.1|10503.5|10507|10506.2|10502.1|10501.5|268
1739550000000|2025-02-14 16:20:00|10503.9|10503.3|10505|10504.4|10505.1|10504.5|10500.6|10500|257
1739550300000|2025-02-14 16:25:00|10505.1|10504.5|10504|10503.4|10506.1|10505.5|10503.6|10503|170
1739550600000|2025-02-14 16:30:00|10503.9|10503.3|10502.7|10502.1|10505|10504.4|10502|10501.4|167
1739550900000|2025-02-14 16:35:00|10503|10502.4|10503.7|10503.1|10504.3|10503.5|10500.7|10500.1|289
1739551200000|2025-02-14 16:40:00|10503.8|10503.2|10500.6|10500|10504.5|10503.9|10500.6|10499.8|239
1739551500000|2025-02-14 16:45:00|10500.8|10500.2|10499.6|10498.7|10501.6|10501|10498|10497.2|217
1739551800000|2025-02-14 16:50:00|10499.8|10498.9|10498.8|10498.2|10500.6|10499.7|10498.6|10497.8|135
1739552100000|2025-02-14 16:55:00|10498.7|10498.1|10497.9|10497.3|10499.3|10498.7|10497.4|10496.8|180
1739552400000|2025-02-14 17:00:00|10498.1|10497.5|10496.8|10496.2|10498.9|10498.3|10496.4|10495.8|156
1739552700000|2025-02-14 17:05:00|10497.2|10496.6|10496.4|10495.8|10498.3|10497.7|10494.5|10493.9|243
1739553000000|2025-02-14 17:10:00|10496.1|10495.5|10497.9|10497.3|10498.1|10497.3|10495.5|10494.9|148
1739553300000|2025-02-14 17:15:00|10498|10497.4|10501.2|10500.3|10501.5|10500.9|10496.7|10496.1|268
1739553600000|2025-02-14 17:20:00|10501.1|10500.2|10499.4|10498.8|10501.1|10500.4|10498.1|10497.5|124
1739553900000|2025-02-14 17:25:00|10499|10498.4|10498.7|10498.1|10499.6|10499|10497.5|10496.9|146
1739554200000|2025-02-14 17:30:00|10498.8|10498.2|10500.9|10500.3|10501.4|10500.8|10498.5|10497.9|102
1739554500000|2025-02-14 17:35:00|10501|10500.4|10502.6|10501.7|10502.8|10502.2|10501|10500.4|87
1739554800000|2025-02-14 17:40:00|10502.5|10501.6|10503.5|10502.9|10504.6|10503.8|10502.3|10501.4|116
1739555100000|2025-02-14 17:45:00|10503.6|10503|10507.9|10507.3|10508.1|10507.3|10503.3|10502.7|81
1739555400000|2025-02-14 17:50:00|10508.1|10507.2|10506.4|10505.8|10508.1|10507.2|10503.7|10503.1|160
1739555700000|2025-02-14 17:55:00|10506.3|10505.7|10507.6|10507|10509.2|10508.6|10505.9|10505.3|140
1739556000000|2025-02-14 18:00:00|10507.5|10506.9|10507|10506.4|10508.4|10507.8|10506.6|10506|126
1739556300000|2025-02-14 18:05:00|10506.6|10506|10504.6|10503.7|10506.9|10506.1|10504.6|10503.7|100
1739556600000|2025-02-14 18:10:00|10504.9|10504|10504.6|10504|10505.4|10504.8|10503.7|10503.1|98
1739556900000|2025-02-14 18:15:00|10504.5|10503.9|10505.6|10505|10505.9|10505.3|10502.9|10502.3|134
1739557200000|2025-02-14 18:20:00|10505.5|10504.9|10505.6|10505|10506.3|10505.7|10505.3|10504.7|90
1739557500000|2025-02-14 18:25:00|10505.5|10504.9|10502.1|10501.5|10505.6|10505|10501.6|10501|91
1739557800000|2025-02-14 18:30:00|10502.3|10501.7|10504.5|10503.9|10504.8|10504.2|10501.8|10501.1|107
1739558100000|2025-02-14 18:35:00|10504.6|10504|10503.9|10503.3|10505.2|10504.6|10503.4|10502.8|97
1739558400000|2025-02-14 18:40:00|10504|10503.4|10501.8|10501.2|10504|10503.4|10501.8|10501.2|140
1739558700000|2025-02-14 18:45:00|10501.9|10501.3|10501|10500.4|10503.1|10502.5|10500.8|10500.2|110
1739559000000|2025-02-14 18:50:00|10500.9|10500.3|10502.1|10501.5|10502.3|10501.7|10500|10499.4|93
1739559300000|2025-02-14 18:55:00|10502|10501.4|10504.7|10504.1|10505|10504.4|10501.3|10500.7|195
1739559600000|2025-02-14 19:00:00|10504.9|10504.3|10503.4|10502.8|10505.4|10504.8|10501.9|10501.1|192
1739559900000|2025-02-14 19:05:00|10503.5|10502.9|10502.5|10501.6|10503.6|10503|10501.3|10500.6|95
1739560200000|2025-02-14 19:10:00|10502.6|10501.7|10500.7|10500.1|10503.1|10502.2|10499.2|10498.5|136
1739560500000|2025-02-14 19:15:00|10501.3|10500.7|10501.6|10501|10502.3|10501.7|10501.1|10500.5|107
1739560800000|2025-02-14 19:20:00|10501.5|10500.9|10501.9|10501.3|10502.4|10501.5|10500.5|10499.9|126
1739561100000|2025-02-14 19:25:00|10502|10501.4|10500.1|10499.5|10502.7|10502.1|10500.1|10499.5|146
1739561400000|2025-02-14 19:30:00|10500.2|10499.6|10499.4|10498.8|10501.6|10500.8|10498.4|10497.5|90
1739561700000|2025-02-14 19:35:00|10499.3|10498.7|10499.1|10498.5|10500.5|10499.8|10498.4|10497.5|115
1739562000000|2025-02-14 19:40:00|10499.3|10498.7|10499.4|10498.8|10500.9|10500.3|10498.9|10498.3|96
1739562300000|2025-02-14 19:45:00|10499.3|10498.7|10495.8|10495.2|10499.3|10498.7|10495.4|10494.8|69
1739562600000|2025-02-14 19:50:00|10496.6|10496|10498.3|10497.4|10498.4|10497.7|10495.1|10494.5|103
1739562900000|2025-02-14 19:55:00|10498.2|10497.3|10499|10498.4|10500.4|10499.8|10497.4|10496.8|178
1739563200000|2025-02-14 20:00:00|10498.9|10498.3|10496.4|10495.8|10498.9|10498.3|10495.7|10495.1|121
1739563500000|2025-02-14 20:05:00|10496.3|10495.7|10496.1|10495.5|10496.4|10495.8|10494.4|10493.8|100
1739563800000|2025-02-14 20:10:00|10496.4|10495.8|10495.3|10494.7|10496.6|10496|10495.1|10494.5|94
1739564100000|2025-02-14 20:15:00|10495.4|10494.8|10496.1|10495.5|10497.1|10496.5|10494.1|10493.5|93
1739564400000|2025-02-14 20:20:00|10496.2|10495.6|10495.1|10494.2|10496.6|10495.7|10494.2|10493.5|86
1739564700000|2025-02-14 20:25:00|10495|10494.1|10495.2|10494.6|10496.3|10495.4|10494.4|10493.8|106
1739565000000|2025-02-14 20:30:00|10495.1|10494.5|10495.5|10494.9|10496.5|10495.6|10494.8|10493.9|147
1739565300000|2025-02-14 20:35:00|10495.6|10495|10497.6|10496.7|10497.8|10497.2|10495.1|10494.5|155
1739565600000|2025-02-14 20:40:00|10497.1|10496.5|10494.8|10494.2|10497.9|10497.3|10494.4|10493.8|126
1739565900000|2025-02-14 20:45:00|10494.7|10494.1|10494.4|10493.8|10495.2|10494.6|10494|10493.4|131
1739566200000|2025-02-14 20:50:00|10494.5|10493.9|10493.8|10492.9|10495.1|10494.5|10493.5|10492.8|125
1739566500000|2025-02-14 20:55:00|10493.6|10492.7|10492.4|10491.8|10494.2|10493.5|10491.5|10490.9|242
1739566800000|2025-02-14 21:00:00|10492.7|10492.1|10493.7|10492.8|10494.1|10493.2|10491|10490.1|199
1739567100000|2025-02-14 21:05:00|10493.6|10492.7|10492.7|10492.1|10494|10493.1|10492.6|10492|121
1739567400000|2025-02-14 21:10:00|10492.6|10492|10494.3|10493.4|10494.4|10493.5|10492.6|10491.8|117
1739567700000|2025-02-14 21:15:00|10494.2|10493.3|10494.1|10493.2|10494.2|10493.3|10493.6|10492.7|109
1739568000000|2025-02-14 21:20:00|10494.2|10493.3|10493.6|10492.7|10494.3|10493.4|10493.6|10492.7|182
1739568300000|2025-02-14 21:25:00|10493.8|10492.9|10494.2|10493.3|10494.6|10493.7|10493.7|10492.8|129
1739568600000|2025-02-14 21:30:00|10494.3|10493.4|10493.1|10492.2|10494.4|10493.5|10493.1|10492.2|80
1739568900000|2025-02-14 21:35:00|10493.2|10492.3|10493.7|10492.8|10494|10493.1|10493.2|10492.3|103
1739569200000|2025-02-14 21:40:00|10493.6|10492.7|10494.4|10493.5|10494.7|10493.8|10493.6|10492.7|100
1739569500000|2025-02-14 21:45:00|10494.7|10493.8|10494.1|10493.2|10495.3|10494.4|10493.8|10492.9|85
1739569800000|2025-02-14 21:50:00|10494.2|10493.3|10489.5|10488.6|10495.2|10494.3|10489.1|10488.2|188
1739570100000|2025-02-14 21:55:00|10489.8|10488.3|10494.1|10488.4|10495.1|10489.3|10489.8|10486.7|235
1739739600000|2025-02-16 21:00:00|10485.3|10479.4|10486.6|10479.9|10487.9|10480.8|10485.3|10479.4|20
1739739900000|2025-02-16 21:05:00|10486.9|10479.5|10489.7|10480.4|10490.5|10485.1|10486|10479.5|19
1739740200000|2025-02-16 21:10:00|10489.4|10481.2|10488.9|10478.8|10491.9|10484.6|10487|10478.8|21
1739740500000|2025-02-16 21:15:00|10488.7|10478.4|10487.7|10477.3|10489.3|10478.5|10485.4|10477.3|20
1739740800000|2025-02-16 21:20:00|10487.5|10477.2|10486|10477.3|10488.6|10477.3|10486|10476.8|17
1739741100000|2025-02-16 21:25:00|10485.9|10477.4|10484.7|10475.2|10486|10477.6|10484.7|10474|13
1739741400000|2025-02-16 21:30:00|10484.6|10477.8|10484.4|10475.3|10484.6|10477.8|10482.9|10475.2|4
1739741700000|2025-02-16 21:35:00|10483.7|10475.9|10484.8|10474.2|10484.8|10476.9|10482.5|10474.2|6
1739742000000|2025-02-16 21:40:00|10487.5|10475.5|10489.8|10481.1|10489.9|10481.9|10487.5|10475.5|17
1739742300000|2025-02-16 21:45:00|10489.7|10481.2|10489.6|10481.5|10490.8|10481.6|10489.5|10480.7|9
1739742600000|2025-02-16 21:50:00|10488.5|10482.3|10487.5|10485.6|10488.5|10485.6|10487.3|10482.3|5
1739742900000|2025-02-16 21:55:00|10487.8|10485.3|10490.8|10484.2|10490.9|10485.9|10487.6|10484.2|15
1739743200000|2025-02-16 22:00:00|10491.1|10483.9|10489.1|10485|10491.1|10485|10488.6|10483.9|15
1739743500000|2025-02-16 22:05:00|10488.9|10484.1|10489.7|10485.2|10491.3|10485.2|10488.2|10483.4|28
1739743800000|2025-02-16 22:10:00|10490.1|10483.5|10490.6|10484.7|10491.7|10486.4|10489|10483.5|42
1739744100000|2025-02-16 22:15:00|10489.6|10485.1|10488.9|10485.1|10489.8|10485.5|10488.9|10483.5|19
1739744400000|2025-02-16 22:20:00|10488.7|10485|10488.4|10485.7|10489|10485.7|10488.1|10484.5|16
1739744700000|2025-02-16 22:25:00|10488.1|10485.8|10488.5|10485.6|10488.6|10485.9|10488.1|10485.6|12
1739745000000|2025-02-16 22:30:00|10488.4|10485.5|10491.4|10485.9|10492.8|10486.2|10487.8|10483.4|48
1739745300000|2025-02-16 22:35:00|10492.7|10486.6|10493.2|10486.9|10493.2|10487.1|10490.4|10486.1|18
1739745600000|2025-02-16 22:40:00|10493.4|10487.1|10492.6|10487.2|10493.4|10487.2|10492.4|10487|14
1739745900000|2025-02-16 22:45:00|10492.4|10486.9|10491.7|10485.2|10493.1|10487.3|10491|10485.2|15
1739746200000|2025-02-16 22:50:00|10491.3|10485.7|10491.4|10485.2|10491.6|10486.1|10491|10485|12
1739746500000|2025-02-16 22:55:00|10491.3|10484.7|10492.1|10485.5|10492.4|10486.3|10490.8|10484.7|14
1739746800000|2025-02-16 23:00:00|10490.5|10486.3|10494.7|10488.9|10495.7|10490.1|10490|10484.4|196
1739747100000|2025-02-16 23:05:00|10494.4|10489.2|10491.1|10488.9|10494.4|10490.2|10489.8|10485.9|166
1739747400000|2025-02-16 23:10:00|10492|10488.4|10493.2|10491.6|10495.2|10492.9|10490.3|10487.9|169
1739747700000|2025-02-16 23:15:00|10492.7|10492|10491.7|10490.5|10494.7|10493.7|10491.4|10490.4|97
1739748000000|2025-02-16 23:20:00|10491.4|10490|10488.8|10487.9|10491.4|10490.2|10486.9|10486|168
1739748300000|2025-02-16 23:25:00|10488.6|10487.7|10487.2|10485.9|10488.6|10487.7|10485.9|10484.6|134
1739748600000|2025-02-16 23:30:00|10487|10485.7|10487.5|10486.6|10488|10486.8|10485.7|10484.8|113
1739748900000|2025-02-16 23:35:00|10487.6|10486.7|10487.5|10486.6|10487.8|10486.7|10486.7|10485.6|120
1739749200000|2025-02-16 23:40:00|10487.6|10486.7|10489.5|10488.6|10489.7|10488.8|10487.5|10486.6|61
1739749500000|2025-02-16 23:45:00|10489.6|10488.7|10489.9|10489|10490.2|10489.3|10488.7|10487.8|76
1739749800000|2025-02-16 23:50:00|10490|10489.1|10490|10489.4|10491.8|10490.8|10488.6|10488|116
1739750100000|2025-02-16 23:55:00|10489.6|10489|10488.9|10488.3|10490.1|10489.4|10488.9|10488.3|55
1739750400000|2025-02-17 00:00:00|10489|10488.4|10490.2|10489.6|10491.1|10490.5|10488.1|10487.2|94
1739750700000|2025-02-17 00:05:00|10490.1|10489.5|10491.3|10490.7|10491.5|10490.9|10488.8|10488.2|90
1739751000000|2025-02-17 00:10:00|10491.4|10490.8|10486.9|10486|10491.5|10490.9|10486|10485.4|77
1739751300000|2025-02-17 00:15:00|10487|10486.1|10486.6|10486|10489.9|10489|10486.6|10486|101
1739751600000|2025-02-17 00:20:00|10486.4|10485.8|10488.5|10487.4|10488.8|10487.9|10486.3|10485.7|72
1739751900000|2025-02-17 00:25:00|10488.6|10487.5|10487.7|10486.6|10488.7|10487.7|10486.2|10485.2|82
1739752200000|2025-02-17 00:30:00|10487.8|10486.7|10488.2|10487.3|10489|10488.4|10487.1|10486.5|103
1739752500000|2025-02-17 00:35:00|10488|10487.1|10490.8|10489.7|10491|10490.3|10487.8|10486.9|78
1739752800000|2025-02-17 00:40:00|10490.1|10489.2|10490|10489.1|10491|10490.1|10489.5|10488.6|72
1739753100000|2025-02-17 00:45:00|10490.1|10489.2|10491.9|10491|10492|10491.1|10489.1|10488.5|92
1739753400000|2025-02-17 00:50:00|10491.6|10490.7|10490.8|10490.2|10491.6|10490.9|10488.9|10488|145
1739753700000|2025-02-17 00:55:00|10491|10490.4|10492.6|10492|10493.7|10493|10490.8|10490.2|137
1739754000000|2025-02-17 01:00:00|10493.2|10492.6|10491.6|10490.7|10493.2|10492.6|10490.2|10489.5|170
1739754300000|2025-02-17 01:05:00|10491.7|10490.8|10493.3|10492.4|10493.6|10492.4|10490.1|10489.2|101
1739754600000|2025-02-17 01:10:00|10493.4|10492.3|10493.7|10492.8|10494.2|10493.3|10492.8|10492|134
1739754900000|2025-02-17 01:15:00|10493.8|10492.9|10494.5|10493.6|10494.5|10493.6|10491.5|10490.5|114
1739755200000|2025-02-17 01:20:00|10495.1|10494.2|10496.7|10495.8|10498.7|10498|10495|10494.1|145
1739755500000|2025-02-17 01:25:00|10496.8|10495.9|10499.2|10498.3|10499.6|10498.8|10496.8|10495.9|169
1739755800000|2025-02-17 01:30:00|10499.3|10498.4|10500.8|10499.9|10501.5|10500.6|10498.7|10497.8|211
1739756100000|2025-02-17 01:35:00|10500.7|10499.8|10503.7|10502.6|10505|10503.5|10499|10498.1|198
1739756400000|2025-02-17 01:40:00|10503.8|10502.7|10504|10502.6|10504.8|10503.3|10502.9|10501.8|206
1739756700000|2025-02-17 01:45:00|10503.9|10502.7|10503.8|10502.9|10504.3|10503.2|10501|10500.2|157
1739757000000|2025-02-17 01:50:00|10503.9|10503|10506.1|10505.2|10506.6|10505.5|10503.4|10502.5|123
1739757300000|2025-02-17 01:55:00|10506|10505.1|10505.9|10505|10506.9|10506|10505.5|10504.6|147
1739757600000|2025-02-17 02:00:00|10505.7|10504.8|10502.5|10501.6|10505.8|10504.9|10501.9|10501|131
1739757900000|2025-02-17 02:05:00|10502.6|10501.7|10501.7|10500.8|10502.6|10501.7|10500.7|10499.8|154
1739758200000|2025-02-17 02:10:00|10501.8|10500.9|10502.5|10501.6|10503.2|10502.3|10500.4|10499.5|80
1739758500000|2025-02-17 02:15:00|10502.4|10501.5|10500.6|10499.7|10502.4|10501.5|10500.6|10499.7|106
1739758800000|2025-02-17 02:20:00|10500.5|10499.6|10501.6|10500.7|10501.6|10500.7|10499.4|10498.5|62
1739759100000|2025-02-17 02:25:00|10501.5|10500.6|10501.8|10500.9|10502.4|10501.5|10500.6|10499.7|91
1739759400000|2025-02-17 02:30:00|10501.9|10501|10502.5|10501.6|10502.6|10502|10501.1|10500.5|72
1739759700000|2025-02-17 02:35:00|10502.4|10501.5|10501.9|10501.3|10502.5|10501.6|10500.4|10499.8|98
1739760000000|2025-02-17 02:40:00|10501.8|10501.2|10500.1|10499.5|10502|10501.4|10500.1|10499.5|60
1739760300000|2025-02-17 02:45:00|10500|10499.4|10498.2|10497.3|10500.1|10499.5|10496.4|10495.5|93
1739760600000|2025-02-17 02:50:00|10498.3|10497.4|10498.8|10497.9|10498.8|10498.1|10497.3|10496.7|84
1739760900000|2025-02-17 02:55:00|10498.7|10497.8|10501.6|10501|10502.4|10501.5|10498.5|10497.8|108
1739761200000|2025-02-17 03:00:00|10501.5|10500.9|10502.1|10501.5|10502.2|10501.6|10500.1|10499.5|94
1739761500000|2025-02-17 03:05:00|10502|10501.4|10503.2|10502.6|10503.9|10503.3|10501|10500.4|95
1739761800000|2025-02-17 03:10:00|10503.6|10503|10503.6|10503|10503.9|10503.3|10503.1|10502.5|65
1739762100000|2025-02-17 03:15:00|10503.8|10502.9|10500.6|10499.7|10503.9|10503.3|10500.6|10499.7|66
1739762400000|2025-02-17 03:20:00|10500.5|10499.6|10495.6|10495|10500.5|10499.6|10495.4|10494.8|77
1739762700000|2025-02-17 03:25:00|10495.5|10494.9|10496.3|10495.4|10498.3|10497.7|10495.5|10494.9|77
1739763000000|2025-02-17 03:30:00|10496.4|10495.5|10496.2|10495.3|10497.2|10496.3|10494.6|10494|85
1739763300000|2025-02-17 03:35:00|10496|10495.1|10495.9|10495|10497.1|10496.5|10495.1|10494.5|108
1739763600000|2025-02-17 03:40:00|10495.8|10494.9|10496.4|10495.8|10497.3|10496.7|10495.8|10494.9|69
1739763900000|2025-02-17 03:45:00|10496.3|10495.7|10495.4|10494.8|10496.4|10495.8|10495|10494.2|91
1739764200000|2025-02-17 03:50:00|10495.6|10494.7|10496.7|10495.8|10497|10496.1|10495.5|10494.7|90
1739764500000|2025-02-17 03:55:00|10496.8|10495.9|10495|10494.4|10497.7|10496.8|10494.7|10494.1|102
1739764800000|2025-02-17 04:00:00|10495.1|10494.5|10493.1|10492.5|10495.9|10495.3|10492.7|10491.8|60
1739765100000|2025-02-17 04:05:00|10493|10492.4|10491.5|10490.6|10493|10492.4|10490.7|10490|76
1739765400000|2025-02-17 04:10:00|10491.7|10490.8|10492.1|10491.5|10492.3|10491.7|10489.8|10488.9|82
1739765700000|2025-02-17 04:15:00|10492.2|10491.6|10493.8|10492.9|10494.2|10493.5|10492.1|10491.3|86
1739766000000|2025-02-17 04:20:00|10493.6|10492.7|10492.6|10492|10493.6|10492.9|10492.5|10491.9|57
1739766300000|2025-02-17 04:25:00|10492.2|10491.6|10493.6|10492.7|10493.6|10492.8|10491.6|10491|50
1739766600000|2025-02-17 04:30:00|10493.8|10492.9|10494.1|10493.2|10494.6|10494|10493.6|10492.8|55
1739766900000|2025-02-17 04:35:00|10494.2|10493.3|10494.4|10493.5|10494.6|10493.7|10493.5|10492.6|47
1739767200000|2025-02-17 04:40:00|10494.3|10493.4|10495.2|10494.6|10495.3|10494.6|10493.9|10493|45
1739767500000|2025-02-17 04:45:00|10495.3|10494.7|10495.5|10494.6|10495.5|10494.9|10494.5|10493.9|53
1739767800000|2025-02-17 04:50:00|10495.6|10494.7|10496.7|10496.1|10496.8|10496.2|10495.6|10494.7|56
1739768100000|2025-02-17 04:55:00|10496.6|10496|10495.9|10495.3|10497.8|10497|10495.6|10495|83
1739768400000|2025-02-17 05:00:00|10496|10495.4|10497.1|10496.5|10497.3|10496.5|10496|10495.4|64
1739768700000|2025-02-17 05:05:00|10497|10496.4|10497.1|10496.5|10497.2|10496.6|10495.8|10495.2|91
1739769000000|2025-02-17 05:10:00|10497.6|10497|10495.7|10495.1|10498.6|10497.9|10495.6|10495|114
1739769300000|2025-02-17 05:15:00|10495.8|10495.2|10493.4|10492.5|10496.8|10496.2|10493.3|10492.4|118
1739769600000|2025-02-17 05:20:00|10493.3|10492.4|10493.9|10493.3|10494.8|10494.2|10489.4|10488.8|157
1739769900000|2025-02-17 05:25:00|10494|10493.4|10491.5|10490.9|10494.1|10493.5|10491.1|10490.5|143
1739770200000|2025-02-17 05:30:00|10491.4|10490.8|10487.7|10487.1|10491.5|10490.9|10487.4|10486.8|170
1739770500000|2025-02-17 05:35:00|10487.6|10487|10488|10487.4|10488.6|10488|10485.7|10485.1|161
1739770800000|2025-02-17 05:40:00|10487.7|10487.1|10488.1|10487.5|10488.3|10487.7|10487.3|10486.7|69
1739771100000|2025-02-17 05:45:00|10488|10487.4|10485.6|10485|10489.9|10489.1|10485.4|10484.8|157
1739771400000|2025-02-17 05:50:00|10485.5|10484.9|10488.6|10488|10489.1|10488.5|10485.1|10484.5|110
1739771700000|2025-02-17 05:55:00|10488.8|10488.2|10490.3|10489.7|10491.6|10491|10488.8|10488.2|119
1739772000000|2025-02-17 06:00:00|10490.2|10489.6|10489.9|10489.3|10490.4|10489.8|10488.5|10487.9|86
1739772300000|2025-02-17 06:05:00|10490|10489.4|10488.6|10488|10490.8|10490.1|10488.5|10487.9|80
1739772600000|2025-02-17 06:10:00|10489.1|10488.5|10489.9|10489.3|10490.2|10489.6|10488.7|10488.1|109
1739772900000|2025-02-17 06:15:00|10489.8|10489.2|10489.9|10489.3|10492.5|10491.8|10489.6|10489|118
1739773200000|2025-02-17 06:20:00|10490|10489.4|10490.4|10489.8|10490.8|10490.2|10488.6|10488|149
1739773500000|2025-02-17 06:25:00|10491.2|10490.6|10491.1|10490.5|10492.2|10491.6|10489.8|10489|168
1739773800000|2025-02-17 06:30:00|10491.2|10490.6|10491.1|10490.5|10491.6|10491|10489.5|10488.8|113
1739774100000|2025-02-17 06:35:00|10491|10490.4|10492.8|10492.2|10493|10492.4|10490.4|10489.8|77
1739774400000|2025-02-17 06:40:00|10492.9|10492.3|10492|10491.4|10492.9|10492.3|10491.3|10490.7|80
1739774700000|2025-02-17 06:45:00|10491.8|10491.2|10492.3|10491.7|10492.3|10491.7|10491.2|10490.6|81
1739775000000|2025-02-17 06:50:00|10492.4|10491.8|10492.7|10491.8|10493.8|10493|10491.7|10491.1|80
1739775300000|2025-02-17 06:55:00|10492.6|10491.7|10492.1|10491.5|10492.6|10491.8|10489.3|10488.5|105
1739775600000|2025-02-17 07:00:00|10492.5|10491.9|10490.1|10489.5|10493.1|10492.5|10489.9|10489.3|203
1739775900000|2025-02-17 07:05:00|10490|10489.4|10494.2|10493.3|10494.3|10493.4|10488.5|10487.9|181
1739776200000|2025-02-17 07:10:00|10494.1|10493.2|10492.9|10492.3|10495.7|10495.1|10492|10491.4|137
1739776500000|2025-02-17 07:15:00|10493|10492.4|10494.8|10493.9|10494.9|10494|10492.5|10491.9|110
1739776800000|2025-02-17 07:20:00|10494.7|10494.1|10489.5|10488.9|10495.7|10495|10489.5|10488.9|183
1739777100000|2025-02-17 07:25:00|10489.6|10489|10488.8|10487.9|10490.4|10489.8|10488.6|10487.9|136
1739777400000|2025-02-17 07:30:00|10488.7|10487.8|10488.8|10487.9|10492|10491.1|10487.9|10487|180
1739777700000|2025-02-17 07:35:00|10488.7|10487.8|10486.7|10486.1|10489|10488.4|10486.5|10485.9|175
1739778000000|2025-02-17 07:40:00|10486.6|10486|10486.9|10486.3|10488|10487.4|10483.3|10482.4|244
1739778300000|2025-02-17 07:45:00|10486.8|10486.2|10486.7|10486.1|10488.1|10487.5|10485.2|10484.6|185
1739778600000|2025-02-17 07:50:00|10486.6|10486|10486|10485.4|10488|10487.1|10483.7|10482.8|265
1739778900000|2025-02-17 07:55:00|10485.6|10485|10483|10482.4|10485.8|10485.2|10481|10480.1|269
1739779200000|2025-02-17 08:00:00|10483.1|10482.5|10479.9|10479.3|10485.2|10484.6|10476.4|10475.5|397
1739779500000|2025-02-17 08:05:00|10480|10479.4|10479.6|10479|10482.8|10482.2|10478.1|10477.2|298
1739779800000|2025-02-17 08:10:00|10479.5|10478.9|10481.7|10480.8|10482.4|10481.8|10478.8|10478.1|267
1739780100000|2025-02-17 08:15:00|10481.6|10480.7|10481.2|10480.6|10483.3|10482.7|10480.3|10479.7|217
1739780400000|2025-02-17 08:20:00|10481.4|10480.8|10476.9|10476|10481.6|10480.9|10475.8|10474.9|246
1739780700000|2025-02-17 08:25:00|10476.8|10475.9|10475.1|10474.2|10477.3|10476.7|10473.5|10472.6|286
1739781000000|2025-02-17 08:30:00|10475.2|10474.3|10472.6|10472|10475.5|10474.9|10471.6|10470.7|245
1739781300000|2025-02-17 08:35:00|10472.8|10472.2|10474|10473.4|10476|10475.4|10471.7|10470.8|239
1739781600000|2025-02-17 08:40:00|10474.1|10473.5|10476.7|10476.1|10477.2|10476.5|10474.1|10473.5|205
1739781900000|2025-02-17 08:45:00|10476.9|10476.3|10476.7|10476.1|10478.3|10477.6|10474.3|10473.7|143
1739782200000|2025-02-17 08:50:00|10476.8|10476.2|10474.7|10474.1|10477.9|10477.1|10473.6|10473|165
1739782500000|2025-02-17 08:55:00|10474.1|10473.5|10474.8|10473.9|10475.5|10474.9|10473.4|10472.8|140
1739782800000|2025-02-17 09:00:00|10474.7|10474.1|10474.3|10473.7|10475.7|10475.1|10473|10472.4|181
1739783100000|2025-02-17 09:05:00|10474.7|10474.1|10473.1|10472.5|10475.3|10474.7|10472.9|10472.2|152
1739783400000|2025-02-17 09:10:00|10473|10472.4|10476.5|10475.9|10478.3|10477.7|10473|10472.3|181
1739783700000|2025-02-17 09:15:00|10476.4|10475.8|10479.8|10478.9|10481.3|10480.5|10475.2|10474.6|178
1739784000000|2025-02-17 09:20:00|10480|10479.1|10479.1|10478.5|10480.5|10479.7|10477.3|10476.7|153
1739784300000|2025-02-17 09:25:00|10479|10478.4|10479|10478.4|10481.7|10481.1|10478.2|10477.3|155
1739784600000|2025-02-17 09:30:00|10478.8|10478.2|10475.3|10474.7|10479.2|10478.6|10475.1|10474.5|127
1739784900000|2025-02-17 09:35:00|10475.2|10474.6|10472.6|10472|10476.3|10475.7|10472.6|10472|149
1739785200000|2025-02-17 09:40:00|10472.8|10472.2|10475.1|10474.5|10475.8|10475.2|10472.4|10471.8|159
1739785500000|2025-02-17 09:45:00|10474.6|10474|10476.2|10475.6|10476.3|10475.7|10473|10472.4|114
1739785800000|2025-02-17 09:50:00|10475.8|10475.2|10472.8|10471.9|10475.8|10475.2|10472.2|10471.6|113
1739786100000|2025-02-17 09:55:00|10472.3|10471.4|10474.5|10473.9|10474.9|10474.2|10471.7|10471|212
1739786400000|2025-02-17 10:00:00|10474.4|10473.8|10477.9|10477.3|10478.3|10477.4|10473.7|10473.1|175
1739786700000|2025-02-17 10:05:00|10478.1|10477.5|10479.9|10479.3|10480.9|10480.1|10478|10477.3|140
1739787000000|2025-02-17 10:10:00|10479.8|10479.2|10482.6|10482|10483|10482.4|10479.6|10479|137
1739787300000|2025-02-17 10:15:00|10482.7|10482.1|10483.3|10482.4|10484.4|10483.8|10482|10481.4|136
1739787600000|2025-02-17 10:20:00|10483.2|10482.3|10484.9|10484|10485.3|10484.4|10483.2|10482.3|90
1739787900000|2025-02-17 10:25:00|10484.8|10483.9|10483.7|10483.1|10485.1|10484.5|10483.3|10482.7|129
1739788200000|2025-02-17 10:30:00|10483.8|10483.2|10484.3|10483.4|10485.2|10484.3|10483.3|10482.6|125
1739788500000|2025-02-17 10:35:00|10484.4|10483.5|10481.9|10481|10484.5|10483.6|10481.3|10480.7|141
1739788800000|2025-02-17 10:40:00|10482|10481.1|10482.3|10481.4|10484.4|10483.8|10481.9|10481|110
1739789100000|2025-02-17 10:45:00|10482.2|10481.3|10488.2|10487.6|10488.3|10487.7|10482.1|10481.3|138
1739789400000|2025-02-17 10:50:00|10488|10487.4|10488.1|10487.2|10489.6|10489|10487.9|10487|156
1739789700000|2025-02-17 10:55:00|10488.3|10487.7|10489.5|10488.6|10489.7|10489.1|10486.9|10486|151
1739790000000|2025-02-17 11:00:00|10489.4|10488.5|10487.7|10486.8|10489.6|10489|10487.6|10486.7|133
1739790300000|2025-02-17 11:05:00|10487.6|10486.7|10485.9|10485|10488.2|10487.3|10484.8|10483.9|140
1739790600000|2025-02-17 11:10:00|10486.1|10485.2|10486.1|10485.2|10487|10486.1|10484.7|10483.8|89
1739790900000|2025-02-17 11:15:00|10486.2|10485.3|10486.3|10485.4|10489.3|10488.4|10486.2|10485.3|120
1739791200000|2025-02-17 11:20:00|10486.2|10485.3|10487|10486.4|10488.3|10487.6|10486.1|10485.2|113
1739791500000|2025-02-17 11:25:00|10487.1|10486.5|10483.1|10482.5|10487.8|10487.2|10482.7|10482.1|105
1739791800000|2025-02-17 11:30:00|10483|10482.4|10480.7|10480.1|10483.5|10482.9|10480.2|10479.6|99
1739792100000|2025-02-17 11:35:00|10480.8|10480.2|10481.1|10480.5|10481.3|10480.7|10479|10478.1|111
1739792400000|2025-02-17 11:40:00|10481.2|10480.6|10479.6|10479|10481.2|10480.6|10478.1|10477.5|101
1739792700000|2025-02-17 11:45:00|10479.7|10479.1|10482.7|10482.1|10482.7|10482.1|10479.6|10479|102
1739793000000|2025-02-17 11:50:00|10482.6|10482|10480.2|10479.6|10483.2|10482.6|10479.8|10479|121
1739793300000|2025-02-17 11:55:00|10480.1|10479.5|10482.2|10481.6|10482.9|10482.3|10479.8|10479.2|132
1739793600000|2025-02-17 12:00:00|10482.4|10481.8|10478.5|10477.9|10482.8|10482.2|10478.4|10477.6|129
1739793900000|2025-02-17 12:05:00|10478.6|10478|10480.6|10480|10480.9|10480.3|10477.5|10476.9|134
1739794200000|2025-02-17 12:10:00|10480.7|10480.1|10484.5|10483.9|10484.9|10484.3|10480.6|10480|112
1739794500000|2025-02-17 12:15:00|10484.6|10484|10480.6|10480|10485.4|10484.8|10480.5|10479.9|130
1739794800000|2025-02-17 12:20:00|10480.7|10480.1|10476.9|10476|10480.7|10480.1|10476.6|10475.8|140
1739795100000|2025-02-17 12:25:00|10477|10476.1|10476.6|10476|10478.2|10477.5|10476.6|10476|130
1739795400000|2025-02-17 12:30:00|10477|10476.4|10475.7|10475.1|10477.1|10476.5|10474.6|10474|81
1739795700000|2025-02-17 12:35:00|10476|10475.4|10474.5|10473.9|10476|10475.4|10471.6|10471|141
1739796000000|2025-02-17 12:40:00|10474.6|10474|10470.7|10469.8|10474.7|10474|10469.4|10468.8|193
1739796300000|2025-02-17 12:45:00|10470.8|10469.9|10469.2|10468.3|10473|10472.4|10469|10468.2|209
1739796600000|2025-02-17 12:50:00|10469.7|10469.1|10471.8|10470.9|10473|10472.4|10469.7|10469.1|173
1739796900000|2025-02-17 12:55:00|10471.2|10470.6|10472.6|10472|10474.5|10473.9|10470.5|10469.9|267
1739797200000|2025-02-17 13:00:00|10472.9|10472.3|10472.2|10471.6|10474.4|10473.8|10471.7|10471.1|145
1739797500000|2025-02-17 13:05:00|10472.4|10471.8|10473.8|10472.9|10474.6|10474|10472.4|10471.8|110
1739797800000|2025-02-17 13:10:00|10473.7|10472.8|10472.2|10471.3|10473.7|10473|10470.9|10470|89
1739798100000|2025-02-17 13:15:00|10472.3|10471.4|10471.8|10470.9|10473.5|10472.8|10471.6|10470.8|103
1739798400000|2025-02-17 13:20:00|10471.7|10471.1|10473.4|10472.5|10473.8|10472.8|10471.7|10471|112
1739798700000|2025-02-17 13:25:00|10473.3|10472.4|10469.2|10468.3|10473.4|10472.5|10467.6|10466.7|133
1739799000000|2025-02-17 13:30:00|10469.3|10468.4|10470.5|10469.9|10471.4|10470.6|10468.7|10468.1|137
1739799300000|2025-02-17 13:35:00|10470.4|10469.8|10472.2|10471.6|10473.2|10472.6|10470.1|10469.5|112
1739799600000|2025-02-17 13:40:00|10472.1|10471.5|10473.3|10472.4|10473.4|10472.6|10471.7|10471.1|102
1739799900000|2025-02-17 13:45:00|10473.4|10472.5|10475.6|10475|10476.1|10475.5|10472.8|10471.9|125
1739800200000|2025-02-17 13:50:00|10475.5|10474.9|10476.2|10475.6|10476.7|10476.1|10475.2|10474.6|66
1739800500000|2025-02-17 13:55:00|10476.3|10475.4|10474.6|10474|10476.6|10475.7|10473.8|10472.9|105
1739800800000|2025-02-17 14:00:00|10474.7|10474.1|10474.3|10473.7|10475.2|10474.6|10473.3|10472.7|128
1739801100000|2025-02-17 14:05:00|10474.2|10473.6|10477.1|10476.5|10478.7|10478|10474.2|10473.6|126
1739801400000|2025-02-17 14:10:00|10477.2|10476.6|10474.5|10473.6|10478.1|10477.2|10473.4|10472.5|115
1739801700000|2025-02-17 14:15:00|10474.4|10473.5|10473.6|10473|10475.1|10474.5|10473|10472.3|122
1739802000000|2025-02-17 14:20:00|10473.7|10473.1|10472.6|10472|10473.8|10473.1|10471.7|10471.1|98
1739802300000|2025-02-17 14:25:00|10472.7|10472.1|10474.1|10473.5|10474.6|10474|10472.1|10471.5|108
1739802600000|2025-02-17 14:30:00|10473.7|10473.1|10473|10472.4|10476.2|10475.4|10473|10472.4|134
1739802900000|2025-02-17 14:35:00|10473.1|10472.5|10474.5|10473.9|10474.8|10474|10472.1|10471.3|122
1739803200000|2025-02-17 14:40:00|10474.4|10473.8|10477.2|10476.3|10478.2|10477.5|10474.2|10473.4|100
1739803500000|2025-02-17 14:45:00|10477.3|10476.4|10477.8|10476.9|10477.9|10477.2|10476.2|10475.3|106
1739803800000|2025-02-17 14:50:00|10477.7|10476.6|10477.2|10476.6|10478.8|10478.2|10477.2|10476.3|85
1739804100000|2025-02-17 14:55:00|10477.4|10476.8|10478.7|10478.1|10479.9|10479|10477.2|10476.6|89
1739804400000|2025-02-17 15:00:00|10478.8|10478.2|10480.5|10479.6|10480.9|10480.3|10478.1|10477.3|134
1739804700000|2025-02-17 15:05:00|10480.2|10479.5|10481.2|10480.6|10481.6|10481|10479.7|10479|99
1739805000000|2025-02-17 15:10:00|10481.1|10480.5|10482.8|10482.2|10484.5|10483.9|10481.1|10480.5|122
1739805300000|2025-02-17 15:15:00|10482.9|10482.3|10480.2|10479.6|10483.7|10483.1|10479.9|10479.3|86
1739805600000|2025-02-17 15:20:00|10480.4|10479.5|10480.3|10479.4|10480.4|10479.7|10478.4|10477.8|103
1739805900000|2025-02-17 15:25:00|10480.4|10479.5|10480.8|10480.2|10482.6|10482|10480.4|10479.5|126
1739806200000|2025-02-17 15:30:00|10480.9|10480.3|10482|10481.4|10483.2|10482.6|10480.3|10479.7|111
1739806500000|2025-02-17 15:35:00|10481.7|10481.1|10482.1|10481.5|10482.8|10482.2|10480.6|10480|106
1739806800000|2025-02-17 15:40:00|10482.2|10481.6|10479|10478.4|10482.3|10481.7|10478.3|10477.7|90
1739807100000|2025-02-17 15:45:00|10479.1|10478.5|10479.3|10478.7|10481|10480.2|10477.9|10477.3|128
1739807400000|2025-02-17 15:50:00|10479.2|10478.6|10475|10474.4|10479.2|10478.6|10475|10474.1|176
1739807700000|2025-02-17 15:55:00|10475.2|10474.3|10480|10479.4|10481.2|10480.6|10474.7|10473.9|339
1739808000000|2025-02-17 16:00:00|10480.1|10479.5|10480.2|10479.6|10480.7|10480.1|10477.9|10477.1|284
1739808300000|2025-02-17 16:05:00|10480.1|10479.5|10479|10478.4|10482.3|10481.7|10478.6|10478|133
1739808600000|2025-02-17 16:10:00|10478.9|10478.3|10479.1|10478.5|10479.2|10478.6|10477.2|10476.6|105
1739808900000|2025-02-17 16:15:00|10479.2|10478.6|10478.8|10478.2|10479.8|10479.2|10478.3|10477.7|98
1739809200000|2025-02-17 16:20:00|10478.7|10478.1|10479.9|10479|10480.3|10479.4|10478.4|10477.8|67
1739809500000|2025-02-17 16:25:00|10479.8|10478.9|10482.2|10481.3|10482.6|10481.7|10478.4|10477.8|100
1739809800000|2025-02-17 16:30:00|10482.3|10481.4|10481.4|10480.8|10483.5|10482.9|10481.4|10480.8|53
1739810100000|2025-02-17 16:35:00|10481.5|10480.9|10478.7|10477.8|10481.5|10480.9|10477.8|10476.9|61
1739810400000|2025-02-17 16:40:00|10478.6|10478|10478.5|10477.6|10479.1|10478.5|10477.8|10477.1|69
1739810700000|2025-02-17 16:45:00|10478.7|10477.8|10479.6|10479|10480.7|10480.1|10478.2|10477.6|60
1739811000000|2025-02-17 16:50:00|10479.7|10479.1|10479.2|10478.6|10481.6|10480.7|10479.2|10478.4|56
1739811300000|2025-02-17 16:55:00|10479.4|10478.8|10479|10478.4|10481.2|10480.6|10479|10478.4|51
1739811600000|2025-02-17 17:00:00|10479.2|10478.6|10479.7|10478.8|10480.5|10479.9|10478.4|10477.8|59
1739811900000|2025-02-17 17:05:00|10479.6|10478.7|10480|10479.1|10480.2|10479.3|10478.6|10477.7|51
1739812200000|2025-02-17 17:10:00|10480.2|10479.3|10481.8|10481.2|10482.2|10481.3|10480.2|10479.3|44
1739812500000|2025-02-17 17:15:00|10481.9|10481.3|10482.6|10482|10483.8|10483|10481.7|10481.1|56
1739812800000|2025-02-17 17:20:00|10482.5|10481.9|10484.3|10483.7|10485|10484.4|10482.3|10481.4|96
1739813100000|2025-02-17 17:25:00|10484.4|10483.5|10484.2|10483.6|10484.9|10484.3|10483.7|10483.1|136
1739813400000|2025-02-17 17:30:00|10484|10483.4|10484.2|10483.6|10484.6|10484|10483.1|10482.5|67
1739813700000|2025-02-17 17:35:00|10484.3|10483.7|10482|10481.4|10484.4|10483.8|10482|10481.4|36
1739814000000|2025-02-17 17:40:00|10481.5|10480.9|10482.6|10482|10483.3|10482.4|10481|10480.4|40
1739814300000|2025-02-17 17:45:00|10482.5|10481.9|10481.8|10481.2|10483.1|10482.5|10481.3|10480.5|38
1739814600000|2025-02-17 17:50:00|10482|10481.4|10483.3|10482.7|10483.6|10483|10482|10481.4|35
1739814900000|2025-02-17 17:55:00|10483.1|10482.5|10482.9|10482.3|10483.6|10482.9|10482.4|10481.8|59
1739815200000|2025-02-17 18:00:00|10483|10482.4|10481.9|10481|10483|10482.4|10481.7|10480.9|62
1739815500000|2025-02-17 18:05:00|10482|10481.1|10481.2|10480.3|10482|10481.3|10480.9|10480.1|57
1739815800000|2025-02-17 18:10:00|10481.1|10480.2|10480.1|10479.5|10481.2|10480.3|10480.1|10479.4|24
1739816100000|2025-02-17 18:15:00|10480.2|10479.6|10480.7|10480.1|10481.3|10480.5|10480.1|10479.5|49
1739816400000|2025-02-17 18:20:00|10480.6|10480|10481.2|10480.6|10481.6|10481|10480.3|10479.7|36
1739816700000|2025-02-17 18:25:00|10481.1|10480.5|10481.5|10480.9|10481.9|10481.3|10480.9|10480.3|20
1739817000000|2025-02-17 18:30:00|10481.2|10480.6|10479.7|10479.1|10481.2|10480.6|10479.7|10479.1|23
1739817300000|2025-02-17 18:35:00|10479.8|10479.2|10479.9|10479.3|10480.2|10479.4|10479.7|10479|67
1739817600000|2025-02-17 18:40:00|10480.1|10479.2|10480.6|10479.7|10480.6|10479.8|10480|10479.2|27
1739817900000|2025-02-17 18:45:00|10480.5|10479.6|10480.5|10479.9|10481.1|10480.4|10480.5|10479.6|40
1739818200000|2025-02-17 18:50:00|10481|10480.4|10481.8|10480.9|10481.8|10480.9|10481|10480.4|44
1739818500000|2025-02-17 18:55:00|10482|10481.1|10482.5|10481.9|10482.5|10481.9|10481.8|10480.9|42
1739818800000|2025-02-17 19:00:00|10482.6|10482|10482|10481.1|10482.6|10482|10481.5|10480.8|60
1739819100000|2025-02-17 19:05:00|10482.1|10481.2|10482.5|10481.6|10483.4|10482.7|10481.9|10481.1|48
1739819400000|2025-02-17 19:10:00|10482.6|10481.7|10482.6|10482|10483|10482.3|10482.2|10481.3|56
1739819700000|2025-02-17 19:15:00|10482.7|10482.1|10483.8|10482.9|10484.2|10483.5|10482.7|10482.1|34
1739820000000|2025-02-17 19:20:00|10484|10483.1|10483.1|10482.5|10484|10483.2|10482.7|10482.1|22
1739820300000|2025-02-17 19:25:00|10483.2|10482.6|10483.4|10482.8|10483.9|10483.3|10483.1|10482.5|58
1739820600000|2025-02-17 19:30:00|10483.5|10482.9|10482.4|10481.8|10483.6|10483|10482.3|10481.7|28
1739820900000|2025-02-17 19:35:00|10482.5|10481.9|10482.1|10481.5|10482.8|10482.2|10482.1|10481.2|29
1739821200000|2025-02-17 19:40:00|10482|10481.4|10481.5|10480.6|10482.1|10481.5|10481|10480.3|20
1739821500000|2025-02-17 19:45:00|10481.4|10480.5|10481.5|10480.6|10481.6|10480.9|10481.4|10480.5|48
1739821800000|2025-02-17 19:50:00|10481.6|10480.7|10481|10480.1|10481.6|10480.7|10480.8|10479.9|182
1739822100000|2025-02-17 19:55:00|10481.1|10480.2|10482|10481.4|10482.2|10481.4|10480|10479.3|58
1739822400000|2025-02-17 20:00:00|10481.9|10481.3|10481.2|10480.6|10482|10481.3|10481.2|10480.6|80
1739822700000|2025-02-17 20:05:00|10481.3|10480.4|10481.3|10480.4|10481.5|10480.6|10481.3|10480.4|34
1739823000000|2025-02-17 20:10:00|10481.4|10480.5|10482|10481.1|10482.1|10481.2|10481.1|10480.3|63
1739823300000|2025-02-17 20:15:00|10482.1|10481.2|10481.8|10480.9|10482.1|10481.3|10481.6|10480.8|46
1739823600000|2025-02-17 20:20:00|10481.7|10480.8|10482.6|10482|10483.1|10482.3|10481.5|10480.7|68
1739823900000|2025-02-17 20:25:00|10482.5|10481.9|10481.8|10480.9|10482.6|10482|10481.8|10480.9|9
1739824200000|2025-02-17 20:30:00|10481.7|10481.1|10482.7|10481.8|10482.7|10481.8|10481.7|10481.1|19
1739824500000|2025-02-17 20:35:00|10482.5|10481.9|10483.1|10482.2|10483.3|10482.5|10482.5|10481.7|74
1739824800000|2025-02-17 20:40:00|10483.2|10482.3|10482.7|10482.1|10483.2|10482.3|10482.6|10481.8|38
1739825100000|2025-02-17 20:45:00|10482.6|10482|10483.3|10482.4|10483.3|10482.4|10482.1|10481.3|25
1739825400000|2025-02-17 20:50:00|10483.2|10482.3|10483|10482.4|10483.3|10482.4|10482.6|10481.8|68
1739825700000|2025-02-17 20:55:00|10483.5|10482.9|10484|10483.1|10484.2|10483.4|10483.5|10482.8|61
1739826000000|2025-02-17 21:00:00|10483.9|10483.3|10483.4|10482.5|10484.4|10483.7|10483.4|10482.5|54
1739826300000|2025-02-17 21:05:00|10483.7|10482.8|10483.6|10482.7|10483.7|10482.8|10483.6|10482.7|22
1739826600000|2025-02-17 21:10:00|10483.3|10482.4|10483.3|10482.4|10483.4|10482.5|10483.2|10482.3|7
1739826900000|2025-02-17 21:15:00|10483.1|10482.5|10483.9|10483|10483.9|10483.2|10483.1|10482.5|27
1739827200000|2025-02-17 21:20:00|10483.7|10483.1|10484.4|10483.5|10484.5|10483.6|10483.7|10483.1|53
1739827500000|2025-02-17 21:25:00|10484.3|10483.4|10484.1|10483.2|10484.4|10483.5|10484.1|10483.2|133
1739827800000|2025-02-17 21:30:00|10484.2|10483.3|10484.1|10483.2|10484.2|10483.3|10483.9|10483|31
1739828100000|2025-02-17 21:35:00|10484|10483.1|10485.7|10484.8|10485.7|10484.8|10484|10483.1|29
1739828400000|2025-02-17 21:40:00|10485.8|10484.6|10484.7|10483.8|10485.8|10484.7|10484.5|10483.6|52
1739828700000|2025-02-17 21:45:00|10484.8|10483.9|10484.4|10483.3|10484.8|10483.9|10484.2|10483.2|30
1739829000000|2025-02-17 21:50:00|10484.6|10483.7|10485|10484.1|10485.2|10484.3|10484.4|10483.3|103
1739829300000|2025-02-17 21:55:00|10485.3|10483.8|10486|10482.5|10486|10483.9|10484.2|10482.1|84
1739829600000|2025-02-17 22:00:00|10486.1|10479.5|10481.8|10475.2|10486.1|10479.5|10481.8|10475.2|18
1739829900000|2025-02-17 22:05:00|10482.2|10475.6|10482.7|10476.1|10483.7|10477.1|10482.2|10475.6|20
1739830200000|2025-02-17 22:10:00|10482.8|10476.2|10482.6|10476|10482.8|10476.2|10482.6|10476|8
1739830500000|2025-02-17 22:15:00|10482.7|10476.1|10483.7|10477.1|10483.7|10477.1|10482.5|10475.9|16
1739830800000|2025-02-17 22:20:00|10483.6|10477|10483.8|10477.2|10483.8|10477.2|10483.5|10476.9|7
1739831100000|2025-02-17 22:25:00|10483.7|10477.1|10485.1|10478.5|10485.2|10478.6|10483.6|10477|21
1739831400000|2025-02-17 22:30:00|10485.2|10478.6|10485.5|10478.9|10485.6|10479|10485|10478.4|30
1739831700000|2025-02-17 22:35:00|10485.6|10479|10485.9|10479.3|10486.6|10480|10483.2|10476.6|33
1739832000000|2025-02-17 22:40:00|10486.7|10480.1|10486.5|10479.9|10486.7|10480.1|10484.3|10477.7|24
1739832300000|2025-02-17 22:45:00|10486.4|10479.8|10487.2|10480.6|10487.9|10481.3|10486|10479.6|21
1739832600000|2025-02-17 22:50:00|10487.3|10480.7|10485.1|10480.4|10487.5|10481.2|10485.1|10480.4|32
1739832900000|2025-02-17 22:55:00|10484.7|10480.8|10483.7|10478.1|10484.7|10480.9|10482.4|10475.8|34
1739833200000|2025-02-17 23:00:00|10484.1|10477.5|10483.9|10481.9|10486.6|10482.6|10480.2|10475|162
1739833500000|2025-02-17 23:05:00|10483.6|10482.2|10483|10482.1|10483.9|10482.3|10482.1|10480.8|73
1739833800000|2025-02-17 23:10:00|10482.9|10482|10482|10481.1|10482.9|10482|10481.3|10480.4|35
1739834100000|2025-02-17 23:15:00|10482.3|10481.4|10481.7|10480.8|10482.3|10481.4|10481.7|10480.7|17
1739834400000|2025-02-17 23:20:00|10481.5|10480.4|10481|10479.9|10481.7|10480.6|10481|10479.9|22
1739834700000|2025-02-17 23:25:00|10481.1|10480|10479.3|10478.4|10481.1|10480|10479.1|10478.2|31
1739835000000|2025-02-17 23:30:00|10479.4|10478.5|10482.3|10481.4|10482.5|10481.6|10479.4|10478.5|32
1739835300000|2025-02-17 23:35:00|10482.4|10481.5|10482|10481.1|10482.4|10481.5|10481.9|10481|22
1739835600000|2025-02-17 23:40:00|10481.9|10481|10484|10483.1|10484|10483.1|10481.9|10481|52
1739835900000|2025-02-17 23:45:00|10484.1|10483.2|10485.8|10484.9|10486|10485.1|10484.1|10483.2|37
1739836200000|2025-02-17 23:50:00|10485.9|10485|10484.6|10484|10486.2|10485.3|10484.6|10483.8|22
1739836500000|2025-02-17 23:55:00|10484.7|10484.1|10485.5|10484.4|10485.6|10485|10484.6|10484|43
1739836800000|2025-02-18 00:00:00|10485.4|10484.5|10485.1|10484.2|10486.3|10485.4|10484|10483.4|78
1739837100000|2025-02-18 00:05:00|10485|10484.1|10486.3|10485.4|10486.4|10485.7|10484|10483.4|99
1739837400000|2025-02-18 00:10:00|10486.4|10485.5|10485.6|10485|10486.7|10486.1|10484.6|10483.7|91
1739837700000|2025-02-18 00:15:00|10485.5|10484.9|10484.6|10483.7|10485.6|10484.9|10483.9|10483|82
1739838000000|2025-02-18 00:20:00|10484.5|10483.6|10481.7|10480.8|10484.7|10483.8|10481.3|10480.4|80
1739838300000|2025-02-18 00:25:00|10481.8|10480.9|10480.7|10479.8|10481.9|10481|10479.7|10478.8|52
1739838600000|2025-02-18 00:30:00|10480.8|10479.9|10480.7|10480.1|10481.3|10480.7|10480.4|10479.8|42
1739838900000|2025-02-18 00:35:00|10480.6|10480|10477.7|10476.8|10480.6|10480|10477.6|10476.7|50
1739839200000|2025-02-18 00:40:00|10477.6|10476.7|10477.1|10476.5|10479.7|10479|10476.8|10476|88
1739839500000|2025-02-18 00:45:00|10477.8|10476.9|10476.7|10476.1|10478.2|10477.6|10476.6|10475.8|100
1739839800000|2025-02-18 00:50:00|10476.6|10476|10476.1|10475.5|10476.8|10476.2|10475.1|10474.5|115
1739840100000|2025-02-18 00:55:00|10475.8|10474.9|10475.4|10474.8|10476.2|10475.6|10473.3|10472.4|136
1739840400000|2025-02-18 01:00:00|10475.1|10474.5|10475.5|10474.9|10475.8|10475|10473.9|10473|169
1739840700000|2025-02-18 01:05:00|10475.4|10474.8|10474.1|10473.5|10475.9|10475.3|10473.9|10473.1|147
1739841000000|2025-02-18 01:10:00|10474|10473.4|10470.6|10470|10474|10473.4|10470.3|10469.7|130
1739841300000|2025-02-18 01:15:00|10470.9|10470.3|10469.5|10468.9|10471.9|10471.3|10469.4|10468.8|116
1739841600000|2025-02-18 01:20:00|10469.4|10468.8|10469.2|10468.6|10470|10469.4|10468.7|10467.9|113
1739841900000|2025-02-18 01:25:00|10469.1|10468.5|10465|10464.4|10469.1|10468.5|10464.7|10464.1|91
1739842200000|2025-02-18 01:30:00|10464.9|10464.3|10465.8|10465.2|10467.1|10466.3|10464.9|10464.3|160
1739842500000|2025-02-18 01:35:00|10465.6|10465|10466.5|10465.9|10467.5|10466.9|10464.5|10463.9|95
1739842800000|2025-02-18 01:40:00|10466.4|10465.8|10465.5|10464.9|10467.1|10466.4|10465.3|10464.4|95
1739843100000|2025-02-18 01:45:00|10465.3|10464.7|10466.5|10465.9|10466.9|10466.3|10463.1|10462.5|152
1739843400000|2025-02-18 01:50:00|10466.4|10465.8|10466.7|10466.1|10467.8|10467.2|10465.3|10464.7|134
1739843700000|2025-02-18 01:55:00|10466.6|10466|10466.6|10465.7|10467.3|10466.6|10464.6|10463.7|117
1739844000000|2025-02-18 02:00:00|10466.8|10465.6|10468.6|10467.7|10468.7|10467.8|10466.1|10465.2|119
1739844300000|2025-02-18 02:05:00|10468.7|10467.5|10468|10467.4|10469|10468.1|10467.5|10466.9|86
1739844600000|2025-02-18 02:10:00|10467.9|10467.3|10468.8|10467.9|10469.6|10468.7|10466.7|10465.9|86
1739844900000|2025-02-18 02:15:00|10468.7|10468.1|10469.4|10468.5|10470.4|10469.5|10468.2|10467.6|94
1739845200000|2025-02-18 02:20:00|10469.5|10468.6|10467.8|10467.2|10469.6|10469|10467.6|10467|59
1739845500000|2025-02-18 02:25:00|10467.7|10467.1|10467.7|10466.8|10469.5|10468.6|10467.2|10466.3|120
1739845800000|2025-02-18 02:30:00|10468|10467.1|10468.8|10468.2|10468.8|10468.2|10467.2|10466.3|69
1739846100000|2025-02-18 02:35:00|10468.7|10468.1|10470.8|10470.2|10471|10470.4|10467.8|10467.2|114
1739846400000|2025-02-18 02:40:00|10470.6|10470|10468.6|10467.7|10471|10470.4|10468|10467.1|128
1739846700000|2025-02-18 02:45:00|10468.5|10467.6|10468.7|10468.1|10468.7|10468.1|10467.1|10466.5|86
1739847000000|2025-02-18 02:50:00|10468.6|10468|10469|10468.4|10470|10469.3|10468.2|10467.6|82
1739847300000|2025-02-18 02:55:00|10468.9|10468.3|10468|10467.1|10469.4|10468.5|10468|10467.1|80
1739847600000|2025-02-18 03:00:00|10468.1|10467.2|10468.8|10467.9|10470.1|10469.2|10468|10467.1|117
1739847900000|2025-02-18 03:05:00|10468.7|10467.8|10465.2|10464.6|10468.7|10467.8|10464.8|10464|109
1739848200000|2025-02-18 03:10:00|10465.3|10464.7|10464.6|10464|10465.9|10465.3|10464.3|10463.7|88
1739848500000|2025-02-18 03:15:00|10464.9|10464.3|10466|10465.4|10466.7|10466.1|10464.8|10464.2|100
1739848800000|2025-02-18 03:20:00|10466.1|10465.5|10468.4|10467.8|10469.2|10468.6|10466.1|10465.5|89
1739849100000|2025-02-18 03:25:00|10468.3|10467.7|10467.1|10466.5|10468.9|10468.2|10467.1|10466.5|72
1739849400000|2025-02-18 03:30:00|10467.2|10466.3|10471.5|10470.9|10472.9|10472|10466|10465.1|274
1739849700000|2025-02-18 03:35:00|10471.6|10471|10468|10467.4|10472.1|10471.5|10467.7|10466.9|153
1739850000000|2025-02-18 03:40:00|10467.9|10467.3|10467.2|10466.6|10467.9|10467.3|10466|10465.4|89
1739850300000|2025-02-18 03:45:00|10467.1|10466.5|10465.2|10464.6|10467.1|10466.5|10465.2|10464.6|88
1739850600000|2025-02-18 03:50:00|10465.3|10464.7|10463.3|10462.4|10465.7|10465.1|10463.1|10462.4|81
1739850900000|2025-02-18 03:55:00|10463.4|10462.5|10463.5|10462.9|10463.9|10463.3|10462.4|10461.8|123
1739851200000|2025-02-18 04:00:00|10463.2|10462.6|10462.4|10461.8|10463.2|10462.6|10461|10460.4|84
1739851500000|2025-02-18 04:05:00|10462.5|10461.9|10462.6|10462|10463|10462.4|10462.1|10461.5|50
1739851800000|2025-02-18 04:10:00|10462.7|10462.1|10462.9|10462.3|10462.9|10462.3|10462|10461.3|44
1739852100000|2025-02-18 04:15:00|10462.8|10462.2|10463.2|10462.6|10464.4|10463.8|10462.3|10461.7|73
1739852400000|2025-02-18 04:20:00|10463.3|10462.4|10460|10459.4|10463.5|10462.6|10459.5|10458.8|109
1739852700000|2025-02-18 04:25:00|10460.2|10459.3|10459.6|10459|10460.2|10459.5|10459.4|10458.7|52
1739853000000|2025-02-18 04:30:00|10459.7|10459.1|10458.9|10458|10460.5|10459.9|10458.3|10457.7|115
1739853300000|2025-02-18 04:35:00|10459|10458.1|10457.7|10456.8|10459.8|10458.9|10456.7|10455.8|128
1739853600000|2025-02-18 04:40:00|10457.6|10456.7|10458.1|10457.5|10458.4|10457.7|10456.1|10455.2|95
1739853900000|2025-02-18 04:45:00|10458.3|10457.7|10457.8|10456.9|10458.4|10457.7|10456.1|10455.2|103
1739854200000|2025-02-18 04:50:00|10457.9|10457|10456.7|10455.8|10457.9|10457|10456|10455.1|93
1739854500000|2025-02-18 04:55:00|10456.8|10455.9|10457.5|10456.9|10457.8|10457.2|10456.1|10455.4|90
1739854800000|2025-02-18 05:00:00|10457.4|10456.8|10457.7|10457.1|10459.4|10458.8|10457.4|10456.7|107
1739855100000|2025-02-18 05:05:00|10457.6|10457|10456.4|10455.8|10457.7|10457.1|10456.1|10455.5|49
1739855400000|2025-02-18 05:10:00|10456.5|10455.9|10456|10455.4|10457|10456.4|10455.7|10454.8|83
1739855700000|2025-02-18 05:15:00|10456.2|10455.6|10456|10455.4|10456.4|10455.8|10455.4|10454.7|57
1739856000000|2025-02-18 05:20:00|10456.2|10455.6|10455.6|10454.7|10456.5|10455.9|10455.2|10454.5|51
1739856300000|2025-02-18 05:25:00|10455.5|10454.6|10455|10454.4|10455.8|10455.1|10455|10454.4|55
1739856600000|2025-02-18 05:30:00|10455.3|10454.7|10455.1|10454.5|10455.6|10454.9|10454.7|10454.1|89
1739856900000|2025-02-18 05:35:00|10455|10454.4|10453.8|10453.2|10456.4|10455.8|10453.7|10453.1|119
1739857200000|2025-02-18 05:40:00|10453.9|10453.3|10453.6|10453|10454.3|10453.7|10453|10452.4|129
1739857500000|2025-02-18 05:45:00|10453.9|10453.3|10453.6|10453|10454.1|10453.5|10452.6|10452|82
1739857800000|2025-02-18 05:50:00|10453.5|10452.9|10453.7|10453.1|10454|10453.4|10452.7|10452.1|119
1739858100000|2025-02-18 05:55:00|10453.6|10453|10455.5|10454.9|10456.2|10455.6|10453.5|10452.9|130
1739858400000|2025-02-18 06:00:00|10455.2|10454.6|10456.2|10455.6|10457.1|10456.5|10455.1|10454.5|117
1739858700000|2025-02-18 06:05:00|10456.3|10455.7|10457|10456.4|10457.3|10456.5|10455.8|10455.2|85
1739859000000|2025-02-18 06:10:00|10457.1|10456.5|10457|10456.4|10458.1|10457.5|10456.7|10456.1|103
1739859300000|2025-02-18 06:15:00|10457.2|10456.6|10458.4|10457.8|10458.9|10458.3|10456.4|10455.8|86
1739859600000|2025-02-18 06:20:00|10458.3|10457.7|10458.8|10457.9|10460.4|10459.7|10458.3|10457.6|106
1739859900000|2025-02-18 06:25:00|10458.7|10457.8|10458.8|10458.2|10459.3|10458.7|10457.8|10456.9|99
1739860200000|2025-02-18 06:30:00|10458.9|10458.3|10456.1|10455.2|10459.1|10458.5|10456.1|10455.2|99
1739860500000|2025-02-18 06:35:00|10456.2|10455.3|10457.1|10456.2|10457.2|10456.3|10455.4|10454.5|89
1739860800000|2025-02-18 06:40:00|10457.2|10456.3|10458.5|10457.9|10458.8|10458.2|10456.9|10456.2|88
1739861100000|2025-02-18 06:45:00|10458.8|10458.2|10460.6|10459.7|10461|10460.1|10458.5|10457.9|117
1739861400000|2025-02-18 06:50:00|10460.7|10459.8|10461.9|10461.3|10462.1|10461.5|10460.1|10459.3|59
1739861700000|2025-02-18 06:55:00|10461.8|10461.2|10461.9|10461|10463.7|10463.1|10461.1|10460.5|101
1739862000000|2025-02-18 07:00:00|10461.4|10460.5|10464.4|10463.8|10465.2|10464.6|10461|10460|284
1739862300000|2025-02-18 07:05:00|10464.6|10463.7|10465.7|10465.1|10466.5|10465.9|10463.9|10463.2|179
1739862600000|2025-02-18 07:10:00|10465.6|10465|10467.7|10467.1|10468.6|10467.8|10465|10464.4|179
1739862900000|2025-02-18 07:15:00|10467.9|10467|10464.8|10464.2|10469|10468.4|10464.5|10463.8|208
1739863200000|2025-02-18 07:20:00|10464.9|10464|10465.1|10464.2|10466.9|10466.3|10464.3|10463.4|150
1739863500000|2025-02-18 07:25:00|10465.2|10464.3|10461.7|10460.8|10465.2|10464.3|10461.3|10460.4|162
1739863800000|2025-02-18 07:30:00|10461.6|10460.7|10460.6|10460|10461.8|10460.9|10459.2|10458.3|169
1739864100000|2025-02-18 07:35:00|10460.5|10459.9|10464.7|10464.1|10464.7|10464.1|10460.5|10459.9|105
1739864400000|2025-02-18 07:40:00|10464.8|10464.2|10469.7|10468.1|10469.8|10468.7|10464.2|10463.3|146
1739864700000|2025-02-18 07:45:00|10469.8|10468.2|10464.7|10464.1|10469.9|10468.4|10464.1|10463.5|140
1739865000000|2025-02-18 07:50:00|10464.6|10464|10463.1|10462.5|10465.7|10464.9|10463|10462.4|195
1739865300000|2025-02-18 07:55:00|10463|10462.4|10463.9|10463.3|10464|10463.4|10459.2|10458.6|223
1739865600000|2025-02-18 08:00:00|10463.8|10463.2|10463.6|10463|10467.1|10466.5|10463.1|10462.5|264
1739865900000|2025-02-18 08:05:00|10463.5|10462.9|10462.1|10461.5|10464.4|10463.8|10459.5|10458.9|213
1739866200000|2025-02-18 08:10:00|10461.8|10461.2|10457.2|10456.6|10461.8|10461.2|10455.1|10454.5|219
1739866500000|2025-02-18 08:15:00|10457.3|10456.7|10462.2|10461.6|10462.8|10462.2|10457.3|10456.7|173
1739866800000|2025-02-18 08:20:00|10462.3|10461.7|10467.3|10466.7|10467.3|10466.7|10461.7|10461.1|212
1739867100000|2025-02-18 08:25:00|10467.2|10466.6|10466.2|10465.6|10468|10467.4|10464.3|10463.7|176
1739867400000|2025-02-18 08:30:00|10466.8|10466.2|10465.3|10464.7|10468.3|10467.7|10465.2|10464.6|193
1739867700000|2025-02-18 08:35:00|10465.2|10464.6|10468.3|10467.7|10469.6|10469|10465.1|10464.5|186
1739868000000|2025-02-18 08:40:00|10468.4|10467.8|10466.6|10466|10469.2|10468.6|10466.2|10465.6|177
1739868300000|2025-02-18 08:45:00|10466.8|10466.2|10463.2|10462.6|10466.8|10466.2|10463.1|10462.5|214
1739868600000|2025-02-18 08:50:00|10462.7|10462.1|10458.6|10458|10463.1|10462.5|10458.6|10458|235
1739868900000|2025-02-18 08:55:00|10458.3|10457.7|10457.2|10456.6|10458.6|10458|10455.5|10454.9|344
1739869200000|2025-02-18 09:00:00|10457.1|10456.5|10458.2|10457.6|10460.6|10459.8|10455.9|10455.3|232
1739869500000|2025-02-18 09:05:00|10458.3|10457.7|10459|10458.4|10459.7|10459.1|10456.2|10455.6|156
1739869800000|2025-02-18 09:10:00|10459.1|10458.5|10459.7|10459.1|10460.5|10459.9|10457.9|10457.3|187
1739870100000|2025-02-18 09:15:00|10459.8|10459.2|10457.9|10457.3|10459.8|10459.2|10457.7|10457.1|141
1739870400000|2025-02-18 09:20:00|10458|10457.4|10460.3|10459.7|10460.5|10459.9|10457.3|10456.7|138
1739870700000|2025-02-18 09:25:00|10460.4|10459.8|10458.4|10457.8|10460.4|10459.8|10457.9|10457.3|124
1739871000000|2025-02-18 09:30:00|10458.3|10457.7|10458.1|10457.5|10458.8|10458.2|10456.9|10456.3|150
1739871300000|2025-02-18 09:35:00|10457.8|10457.2|10457.9|10457.3|10458.2|10457.6|10456.4|10455.8|121
1739871600000|2025-02-18 09:40:00|10458|10457.4|10459.7|10459.1|10460.7|10460.1|10457.7|10457.1|143
1739871900000|2025-02-18 09:45:00|10459.8|10459.2|10459.5|10458.9|10461.4|10460.8|10459.1|10458.5|179
1739872200000|2025-02-18 09:50:00|10459.4|10458.8|10464.4|10463.8|10465|10464.4|10458.8|10458.2|160
1739872500000|2025-02-18 09:55:00|10463.8|10463.2|10465.6|10463.3|10465.6|10464.7|10463.5|10462.9|176
1739872800000|2025-02-18 10:00:00|10465.7|10463.1|10466.6|10466|10468.9|10466.8|10464.7|10462.9|200
1739873100000|2025-02-18 10:05:00|10467.1|10466.5|10463.7|10463.1|10467.4|10466.8|10463.7|10463.1|189
1739873400000|2025-02-18 10:10:00|10463.3|10462.7|10462|10461.4|10465.1|10464.5|10461.8|10461.2|123
1739873700000|2025-02-18 10:15:00|10462.1|10461.2|10462.8|10462.2|10463|10462.4|10460.7|10460|120
1739874000000|2025-02-18 10:20:00|10462.9|10462.3|10461.3|10460.7|10464.6|10463.7|10461.1|10460.5|152
1739874300000|2025-02-18 10:25:00|10461.4|10460.8|10460.9|10460.3|10462.3|10461.6|10460.6|10460|132
1739874600000|2025-02-18 10:30:00|10460.5|10459.9|10461.3|10460.7|10461.8|10461.2|10459.4|10458.8|137
1739874900000|2025-02-18 10:35:00|10461.2|10460.6|10460.7|10460.1|10463.3|10462.6|10460.4|10459.8|143
1739875200000|2025-02-18 10:40:00|10460.6|10460|10460.7|10460.1|10461.9|10461.3|10459.9|10459.3|90
1739875500000|2025-02-18 10:45:00|10460.6|10460|10462.7|10462.1|10462.8|10462.2|10459.2|10458.6|128
1739875800000|2025-02-18 10:50:00|10462.8|10462.2|10465|10464.4|10465|10464.4|10462.3|10461.7|107
1739876100000|2025-02-18 10:55:00|10464.9|10464.3|10462.7|10461.8|10465|10464.4|10460.1|10459.4|155
1739876400000|2025-02-18 11:00:00|10462.8|10461.9|10462.6|10462|10464.7|10464.1|10462.4|10461.8|156
1739876700000|2025-02-18 11:05:00|10463.1|10462.5|10463|10462.4|10463.3|10462.7|10461.9|10461.3|79
1739877000000|2025-02-18 11:10:00|10462.9|10462.3|10464|10463.4|10464.2|10463.6|10461.6|10461|110
1739877300000|2025-02-18 11:15:00|10464.1|10463.5|10464.5|10463.9|10465.2|10464.6|10463.6|10463|84
1739877600000|2025-02-18 11:20:00|10464.7|10464.1|10463.3|10462.7|10464.9|10464.3|10462.9|10462.3|95
1739877900000|2025-02-18 11:25:00|10463.4|10462.5|10464.1|10463.5|10464.1|10463.5|10462.7|10462.1|63
1739878200000|2025-02-18 11:30:00|10464.2|10463.6|10463.8|10463.2|10464.8|10463.9|10463.5|10462.9|92
1739878500000|2025-02-18 11:35:00|10463.6|10463|10465.1|10464.5|10465.1|10464.5|10463.6|10463|76
1739878800000|2025-02-18 11:40:00|10465.3|10464.4|10463.8|10463.2|10465.3|10464.4|10463.3|10462.7|100
1739879100000|2025-02-18 11:45:00|10463.9|10463.3|10463.1|10462.5|10464.7|10463.8|10463.1|10462.4|67
1739879400000|2025-02-18 11:50:00|10463.2|10462.3|10463.3|10462.4|10464|10463.4|10462.4|10461.8|64
1739879700000|2025-02-18 11:55:00|10463.1|10462.5|10463.2|10462.6|10463.7|10463.1|10462|10461.4|114
1739880000000|2025-02-18 12:00:00|10463.3|10462.7|10463.2|10462.6|10463.6|10463|10462.6|10462|101
1739880300000|2025-02-18 12:05:00|10463.3|10462.4|10463.3|10462.7|10467.5|10466.7|10463|10462.1|239
1739880600000|2025-02-18 12:10:00|10463.4|10462.8|10459|10458.4|10463.8|10463|10458.8|10458.2|214
1739880900000|2025-02-18 12:15:00|10459.1|10458.5|10454.9|10454.3|10459.1|10458.5|10453.3|10452.7|228
1739881200000|2025-02-18 12:20:00|10455|10454.4|10456.7|10456.1|10457.5|10456.8|10454.4|10453.8|121
1739881500000|2025-02-18 12:25:00|10456.8|10456.2|10454.5|10453.6|10457.3|10456.7|10454.5|10453.6|138
1739881800000|2025-02-18 12:30:00|10454.7|10453.8|10458.9|10458|10459.8|10458.9|10454.4|10453.7|212
1739882100000|2025-02-18 12:35:00|10459|10458.1|10459.3|10458.7|10460.6|10459.8|10458.8|10458.1|132
1739882400000|2025-02-18 12:40:00|10459.2|10458.6|10459.3|10458.7|10460.1|10459.2|10457.8|10457|108
1739882700000|2025-02-18 12:45:00|10459.2|10458.6|10458.4|10457.8|10459.3|10458.7|10456.7|10456.1|111
1739883000000|2025-02-18 12:50:00|10458.3|10457.7|10458.4|10457.8|10458.9|10458.3|10457.1|10456.5|104
1739883300000|2025-02-18 12:55:00|10458.2|10457.6|10455.6|10455|10458.8|10458.2|10454.1|10453.5|177
1739883600000|2025-02-18 13:00:00|10455.7|10455.1|10453.7|10453.1|10457.4|10456.6|10451.8|10450.9|305
1739883900000|2025-02-18 13:05:00|10453.4|10452.8|10447.6|10446.7|10454.2|10453.6|10447.3|10446.7|201
1739884200000|2025-02-18 13:10:00|10447.7|10446.8|10449.9|10449.3|10450.6|10450|10446.2|10445.5|364
1739884500000|2025-02-18 13:15:00|10450|10449.4|10453.7|10452.8|10454.3|10453.4|10448.6|10447.7|202
1739884800000|2025-02-18 13:20:00|10453.8|10452.9|10451.8|10450.9|10454.7|10454.1|10451.5|10450.9|205
1739885100000|2025-02-18 13:25:00|10451.7|10450.8|10450.8|10448.7|10451.9|10451.1|10449.2|10448.2|119
1739885400000|2025-02-18 13:30:00|10450.6|10448.8|10451.7|10451.1|10452.7|10451.3|10447.3|10446.4|280
1739885700000|2025-02-18 13:35:00|10451.3|10450.7|10447.7|10447.1|10451.3|10450.7|10446.6|10446|205
1739886000000|2025-02-18 13:40:00|10448|10447.3|10449.6|10449|10450.3|10449.7|10447.2|10446.6|166
1739886300000|2025-02-18 13:45:00|10449.5|10448.9|10450.1|10449.5|10452.6|10452|10449.5|10448.9|190
1739886600000|2025-02-18 13:50:00|10450|10449.4|10448.1|10447.5|10450.9|10450.3|10447.2|10446.6|190
1739886900000|2025-02-18 13:55:00|10448.2|10447.6|10445|10444.4|10448.2|10447.6|10442.2|10441.6|244
1739887200000|2025-02-18 14:00:00|10445.1|10444.5|10445.3|10444.7|10445.4|10444.8|10441.9|10441.3|244
1739887500000|2025-02-18 14:05:00|10445.2|10444.6|10448.5|10447.9|10449|10448.4|10442.9|10442.3|275
1739887800000|2025-02-18 14:10:00|10448.3|10447.7|10446.7|10446.1|10448.9|10448.3|10445.7|10445.1|208
1739888100000|2025-02-18 14:15:00|10446.6|10446|10447.4|10446.8|10449.7|10449.1|10446.1|10445.5|209
1739888400000|2025-02-18 14:20:00|10447.5|10446.9|10449.6|10449|10449.7|10449.1|10446.7|10446.1|171
1739888700000|2025-02-18 14:25:00|10449.5|10448.9|10452.7|10452.1|10455.1|10454.5|10449.5|10448.9|237
1739889000000|2025-02-18 14:30:00|10452.6|10452|10449.9|10449.3|10453.7|10453|10447.7|10446.9|293
1739889300000|2025-02-18 14:35:00|10450|10449.4|10448.2|10447.6|10450.8|10450.2|10445.7|10445.1|218
1739889600000|2025-02-18 14:40:00|10448.1|10447.5|10448.3|10447.7|10450.3|10449.7|10447.1|10446.5|198
1739889900000|2025-02-18 14:45:00|10448.4|10447.8|10449.8|10448.9|10452.5|10451.9|10448.3|10447.7|227
1739890200000|2025-02-18 14:50:00|10449.7|10448.8|10450.9|10450.3|10452.6|10452|10449.7|10448.8|224
1739890500000|2025-02-18 14:55:00|10451.2|10450.6|10452.7|10452.1|10454.4|10453.8|10450.6|10450|162
1739890800000|2025-02-18 15:00:00|10452.8|10452.2|10455.6|10455|10457.7|10457.1|10452.8|10452.2|324
1739891100000|2025-02-18 15:05:00|10455.9|10455.3|10454.5|10453.9|10456.5|10455.9|10452.8|10452.2|274
1739891400000|2025-02-18 15:10:00|10454.6|10454|10458.6|10458|10459.2|10458.3|10453.4|10452.8|292
1739891700000|2025-02-18 15:15:00|10458.4|10457.8|10458.9|10458.3|10460.1|10459.5|10457.5|10456.9|199
1739892000000|2025-02-18 15:20:00|10459|10458.4|10454.5|10453.6|10459.7|10459.1|10454.3|10453.4|283
1739892300000|2025-02-18 15:25:00|10454.6|10453.7|10456.6|10456|10457.2|10456.4|10453.2|10452.5|212
1739892600000|2025-02-18 15:30:00|10456.5|10455.9|10454.6|10454|10457|10456.4|10453.6|10453|229
1739892900000|2025-02-18 15:35:00|10454.5|10453.9|10455.5|10454.9|10456.3|10455.4|10452|10451.2|258
1739893200000|2025-02-18 15:40:00|10455.4|10454.8|10458.1|10457.5|10458.2|10457.6|10453.6|10453|225
1739893500000|2025-02-18 15:45:00|10457.8|10457.2|10461|10460.4|10461.5|10460.8|10457.6|10457|272
1739893800000|2025-02-18 15:50:00|10460.7|10460.1|10460.2|10459.6|10462.9|10462|10458.2|10457.6|292
1739894100000|2025-02-18 15:55:00|10460.3|10459.7|10466.7|10466.1|10467.3|10466.7|10460.2|10459.6|492
1739894400000|2025-02-18 16:00:00|10466.6|10466|10467|10466.4|10470|10468.9|10465.1|10464.5|488
1739894700000|2025-02-18 16:05:00|10467.1|10466.5|10466.2|10465.6|10468.5|10467.9|10465.6|10465|192
1739895000000|2025-02-18 16:10:00|10466.1|10465.5|10463.3|10462.4|10467.5|10466.9|10463.1|10462.3|184
1739895300000|2025-02-18 16:15:00|10463|10462.5|10463.5|10462.9|10464.4|10463.8|10462.3|10461.5|155
1739895600000|2025-02-18 16:20:00|10463.6|10463|10462|10461.4|10464.4|10463.8|10461.3|10460.4|112
1739895900000|2025-02-18 16:25:00|10461.9|10461.3|10463|10462.4|10464.6|10464|10461.9|10461.3|139
1739896200000|2025-02-18 16:30:00|10463.1|10462.5|10461.4|10460.8|10464.6|10464|10461.4|10460.8|137
1739896500000|2025-02-18 16:35:00|10461.6|10461|10459.4|10458.5|10461.8|10461.2|10458.8|10457.9|181
1739896800000|2025-02-18 16:40:00|10459.6|10458.7|10458.6|10458|10460.5|10459.9|10458|10457.4|145
1739897100000|2025-02-18 16:45:00|10458.7|10458.1|10454.9|10454.3|10459.7|10459.1|10454.4|10453.8|248
1739897400000|2025-02-18 16:50:00|10455|10454.4|10455.5|10454.9|10457.2|10456.6|10454.9|10454.3|127
1739897700000|2025-02-18 16:55:00|10455.1|10454.5|10457.1|10456.5|10457.2|10456.6|10455.1|10454.5|160
1739898000000|2025-02-18 17:00:00|10457|10456.4|10450.1|10449.5|10457.1|10456.5|10450|10449.4|220
1739898300000|2025-02-18 17:05:00|10450.4|10449.8|10449.9|10449.3|10452.5|10451.9|10448.9|10448.3|160
1739898600000|2025-02-18 17:10:00|10450|10449.4|10450.5|10449.9|10451|10450.4|10449.3|10448.7|71
1739898900000|2025-02-18 17:15:00|10450.4|10449.8|10448.5|10447.9|10451.5|10450.9|10447.8|10446.9|115
1739899200000|2025-02-18 17:20:00|10448.4|10447.8|10444.6|10444|10448.6|10447.9|10444.4|10443.8|201
1739899500000|2025-02-18 17:25:00|10444.5|10443.9|10448|10447.1|10448.6|10447.7|10444.3|10443.7|76
1739899800000|2025-02-18 17:30:00|10447.7|10446.8|10444.5|10443.9|10449.1|10448.2|10444.2|10443.6|110
1739900100000|2025-02-18 17:35:00|10444.2|10443.6|10444.7|10443.8|10446.5|10445.9|10444.2|10443.6|110
1739900400000|2025-02-18 17:40:00|10444.9|10444|10446.2|10445.3|10446.6|10445.7|10442.6|10442|144
1739900700000|2025-02-18 17:45:00|10445.8|10444.9|10442.8|10442.2|10446.2|10445.6|10440.4|10439.8|149
1739901000000|2025-02-18 17:50:00|10442.7|10442.1|10440.6|10440|10444.1|10443.5|10440.6|10440|92
1739901300000|2025-02-18 17:55:00|10440.5|10439.9|10446.2|10445.6|10446.8|10445.9|10439.6|10438.7|274
1739901600000|2025-02-18 18:00:00|10446.3|10445.7|10445.1|10444.5|10448.2|10447.6|10445|10444.4|185
1739901900000|2025-02-18 18:05:00|10444.4|10443.8|10436.4|10435.8|10445.1|10444.5|10435.5|10434.9|178
1739902200000|2025-02-18 18:10:00|10436.1|10435.5|10437.4|10436.8|10439.4|10438.8|10435.8|10435.1|177
1739902500000|2025-02-18 18:15:00|10437.7|10437.1|10437.1|10436.5|10437.9|10437.3|10435.8|10434.9|120
1739902800000|2025-02-18 18:20:00|10437.5|10436.9|10439.2|10438.6|10439.4|10438.6|10436.4|10435.6|141
1739903100000|2025-02-18 18:25:00|10439.3|10438.7|10439.8|10438.9|10440.2|10439.3|10438.3|10437.4|114
1739903400000|2025-02-18 18:30:00|10440|10439.1|10439.8|10438.9|10440.4|10439.4|10438.1|10437.4|116
1739903700000|2025-02-18 18:35:00|10439.9|10439|10441.1|10440.2|10441.4|10440.4|10439.6|10438.7|93
1739904000000|2025-02-18 18:40:00|10441.2|10440.3|10440.4|10439.5|10441.5|10440.6|10439.1|10438.3|79
1739904300000|2025-02-18 18:45:00|10440.3|10439.4|10438.3|10437.7|10440.3|10439.4|10438|10437.4|70
1739904600000|2025-02-18 18:50:00|10438.2|10437.6|10442.7|10442.1|10443.4|10442.5|10437|10436.4|105
1739904900000|2025-02-18 18:55:00|10442.4|10441.8|10444.3|10443.7|10444.4|10443.8|10441.9|10441.3|102
1739905200000|2025-02-18 19:00:00|10444.2|10443.6|10445.1|10444.5|10445.9|10445.3|10442.2|10441.6|154
1739905500000|2025-02-18 19:05:00|10445.2|10444.6|10443.5|10442.9|10445.2|10444.6|10442.5|10441.9|78
1739905800000|2025-02-18 19:10:00|10444|10443.4|10441.1|10440.5|10444.5|10443.9|10441|10440.4|88
1739906100000|2025-02-18 19:15:00|10441.6|10441|10444.4|10443.8|10445.3|10444.7|10441.5|10440.9|103
1739906400000|2025-02-18 19:20:00|10444.5|10443.9|10446.7|10446.1|10447.2|10446.6|10444.2|10443.6|65
1739906700000|2025-02-18 19:25:00|10446.6|10446|10447.1|10446.5|10447.4|10446.7|10446.1|10445.5|71
1739907000000|2025-02-18 19:30:00|10446.7|10446.1|10448.7|10448.1|10449|10448.4|10446.1|10445.5|70
1739907300000|2025-02-18 19:35:00|10448.6|10448|10449.7|10449.1|10450.1|10449.5|10447.5|10446.9|92
1739907600000|2025-02-18 19:40:00|10449.6|10449|10449.5|10448.9|10449.9|10449.3|10448.3|10447.7|91
1739907900000|2025-02-18 19:45:00|10449.6|10449|10448.2|10447.6|10449.8|10449.2|10447.4|10446.8|82
1739908200000|2025-02-18 19:50:00|10448.3|10447.4|10448.1|10447.5|10449|10448.4|10447.7|10447|91
1739908500000|2025-02-18 19:55:00|10447.8|10447.2|10445.5|10444.9|10448|10447.4|10444.1|10443.5|102
1739908800000|2025-02-18 20:00:00|10445.3|10444.7|10445.2|10444.3|10445.6|10445|10441.8|10440.9|165
1739909100000|2025-02-18 20:05:00|10445.3|10444.4|10445.7|10445.1|10445.7|10445.1|10444.6|10443.9|72
1739909400000|2025-02-18 20:10:00|10445.6|10445|10446.7|10445.8|10447|10446.1|10445.6|10445|53
1739909700000|2025-02-18 20:15:00|10446.8|10445.9|10444.3|10443.4|10447.6|10446.7|10444.1|10443.4|101
1739910000000|2025-02-18 20:20:00|10444.4|10443.5|10444.2|10443.6|10444.7|10444.1|10443.1|10442.5|49
1739910300000|2025-02-18 20:25:00|10444.3|10443.7|10443.4|10442.5|10444.7|10444.1|10442.5|10441.8|75
1739910600000|2025-02-18 20:30:00|10443.5|10442.9|10445.1|10444.2|10446|10445.1|10443.3|10442.7|115
1739910900000|2025-02-18 20:35:00|10445.2|10444.3|10445.8|10444.9|10446.3|10445.4|10444.2|10443.3|162
1739911200000|2025-02-18 20:40:00|10445.7|10444.8|10444.8|10443.9|10445.9|10445|10444.8|10443.9|119
1739911500000|2025-02-18 20:45:00|10445|10444.4|10447.1|10446.5|10447.1|10446.5|10445|10444.4|161
1739911800000|2025-02-18 20:50:00|10447.2|10446.6|10446.1|10445.5|10447.6|10447|10445.6|10445|114
1739912100000|2025-02-18 20:55:00|10446.2|10445.6|10448.1|10447.5|10448.2|10447.6|10445.7|10445.1|168
1739912400000|2025-02-18 21:00:00|10447.9|10447.3|10448.6|10447.7|10448.9|10448.2|10446.3|10445.7|94
1739912700000|2025-02-18 21:05:00|10448.7|10447.8|10449.3|10448.7|10449.8|10448.9|10448.7|10447.8|118
1739913000000|2025-02-18 21:10:00|10449.4|10448.8|10449.5|10448.9|10449.9|10449.1|10449.2|10448.4|60
1739913300000|2025-02-18 21:15:00|10449.4|10448.8|10446.4|10445.8|10449.6|10449|10445.2|10444.3|133
1739913600000|2025-02-18 21:20:00|10447.2|10446.3|10447.7|10447.1|10448.5|10447.9|10445.5|10444.9|94
1739913900000|2025-02-18 21:25:00|10447.9|10447|10446.3|10445.7|10447.9|10447|10445.2|10444.4|77
1739914200000|2025-02-18 21:30:00|10446.5|10445.6|10445.9|10445|10446.5|10445.6|10445.7|10444.9|69
1739914500000|2025-02-18 21:35:00|10445.8|10444.9|10446.1|10445.5|10446.2|10445.6|10445.4|10444.5|48
1739914800000|2025-02-18 21:40:00|10446.3|10445.7|10446.2|10445.6|10446.8|10446.2|10445.3|10444.4|25
1739915100000|2025-02-18 21:45:00|10446.4|10445.5|10447.4|10446.5|10447.4|10446.5|10445.8|10444.9|108
1739915400000|2025-02-18 21:50:00|10447.3|10446.4|10447.3|10446.4|10447.6|10446.6|10446.8|10445.8|83
1739915700000|2025-02-18 21:55:00|10447.6|10446.1|10449.3|10442.7|10453.7|10447.1|10444|10437.4|182
1739916000000|2025-02-18 22:00:00|10449.4|10442.8|10448.7|10445.2|10450.2|10445.3|10448.2|10441.6|26
1739916300000|2025-02-18 22:05:00|10448.5|10445|10449.6|10444.8|10451.6|10445.3|10448.5|10442.7|1092
1739916600000|2025-02-18 22:10:00|10450.3|10444.1|10449.5|10442.9|10450.4|10445.3|10448.7|10442.1|230
1739916900000|2025-02-18 22:15:00|10449.6|10443.1|10449.1|10442.5|10450.2|10444.9|10448.8|10442.3|33
1739917200000|2025-02-18 22:20:00|10449.2|10442.6|10448.6|10442.3|10449.2|10442.6|10448.5|10442.1|9
1739917500000|2025-02-18 22:25:00|10448.7|10442.4|10450.9|10446.3|10450.9|10446.4|10448.7|10442.4|29
1739917800000|2025-02-18 22:30:00|10451|10446.5|10453.5|10448.9|10454.9|10449.1|10451|10446.5|67
1739918100000|2025-02-18 22:35:00|10453|10448.8|10451.7|10446.4|10455.7|10449.1|10449.7|10445.3|48
1739918400000|2025-02-18 22:40:00|10451.9|10446.6|10451.6|10448|10453.2|10448.3|10451.3|10446.2|51
1739918700000|2025-02-18 22:45:00|10451.5|10447.9|10451.4|10447.8|10452.2|10448.4|10451.4|10447.5|24
1739919000000|2025-02-18 22:50:00|10452.3|10449|10452|10447.1|10453.1|10449.5|10451.7|10446.9|88
1739919300000|2025-02-18 22:55:00|10451.9|10447|10453.4|10450|10453.9|10450.5|10451.3|10446.7|95
1739919600000|2025-02-18 23:00:00|10453.3|10449.9|10449.3|10446.8|10453.6|10449.9|10448.7|10446.1|118
1739919900000|2025-02-18 23:05:00|10449|10447.1|10448.8|10447.3|10450|10448.6|10448.4|10446.5|60
1739920200000|2025-02-18 23:10:00|10448.7|10447.4|10446.5|10445.6|10449|10447.6|10446|10444.9|103
1739920500000|2025-02-18 23:15:00|10446.9|10446|10446.2|10445.6|10447|10446.1|10445.6|10444.6|38
1739920800000|2025-02-18 23:20:00|10446.5|10445.9|10446.8|10445.9|10447.8|10446.9|10446.2|10445.3|39
1739921100000|2025-02-18 23:25:00|10446.7|10445.8|10446.9|10446|10447.3|10446.4|10446.7|10445.6|24
1739921400000|2025-02-18 23:30:00|10446.8|10445.9|10448.1|10447|10448.3|10447.4|10446.7|10445.8|25
1739921700000|2025-02-18 23:35:00|10448.2|10447.2|10448.9|10448|10449.7|10448.7|10448.2|10447.2|48
1739922000000|2025-02-18 23:40:00|10449|10448.1|10448.2|10447.3|10449|10448.1|10447.8|10446.9|34
1739922300000|2025-02-18 23:45:00|10448.3|10447.4|10448.7|10447.8|10449.1|10448.2|10448.2|10447.3|26
1739922600000|2025-02-18 23:50:00|10448.5|10447.6|10448|10447.1|10448.9|10448|10447.8|10447.1|28
1739922900000|2025-02-18 23:55:00|10448.2|10447.3|10448.7|10447.8|10448.7|10447.8|10448.1|10447.3|21
1739923200000|2025-02-19 00:00:00|10448.3|10447.4|10446.8|10446.2|10448.7|10447.8|10446.2|10445.5|73
1739923500000|2025-02-19 00:05:00|10446.7|10446.1|10446|10445.1|10446.9|10446.3|10445.9|10445|56
1739923800000|2025-02-19 00:10:00|10445.6|10444.7|10445.4|10444.5|10445.9|10445|10444.4|10443.5|83
1739924100000|2025-02-19 00:15:00|10445.5|10444.6|10447.6|10446.7|10447.7|10447.1|10444.8|10443.9|65
1739924400000|2025-02-19 00:20:00|10447.5|10446.6|10447.7|10446.8|10447.8|10447.1|10446.3|10445.4|33
1739924700000|2025-02-19 00:25:00|10447.8|10446.9|10449.3|10448.7|10449.6|10449|10447.8|10446.9|57
1739925000000|2025-02-19 00:30:00|10449.2|10448.6|10448.3|10447.4|10449.2|10448.6|10448|10447.3|95
1739925300000|2025-02-19 00:35:00|10448.4|10447.5|10448.3|10447.7|10448.7|10447.9|10447.6|10446.7|43
1739925600000|2025-02-19 00:40:00|10448.2|10447.6|10446.9|10446|10448.3|10447.6|10446.9|10446|58
1739925900000|2025-02-19 00:45:00|10446.8|10445.9|10447.6|10447|10447.6|10447|10445.8|10444.9|59
1739926200000|2025-02-19 00:50:00|10447.8|10446.9|10446.2|10445.6|10448.5|10447.9|10446.2|10445.6|103
1739926500000|2025-02-19 00:55:00|10446.1|10445.5|10446.3|10445.4|10447.7|10447.1|10446|10445.3|88
1739926800000|2025-02-19 01:00:00|10446.5|10445.6|10443.5|10442.6|10448.1|10447.2|10443|10442.1|221
1739927100000|2025-02-19 01:05:00|10443.6|10442.7|10444.2|10443.6|10444.5|10443.6|10442.3|10441.4|130
1739927400000|2025-02-19 01:10:00|10444.1|10443.5|10447.1|10446.5|10447.8|10447|10444.1|10443.5|130
1739927700000|2025-02-19 01:15:00|10447|10446.4|10448.2|10447.3|10448.5|10447.6|10446.1|10445.4|91
1739928000000|2025-02-19 01:20:00|10448.1|10447.2|10447.7|10447.1|10448.4|10447.7|10447.2|10446.5|84
1739928300000|2025-02-19 01:25:00|10447.9|10447.3|10446.5|10445.9|10448.4|10447.8|10445|10444.4|79
1739928600000|2025-02-19 01:30:00|10446.6|10446|10445.2|10444.6|10447.5|10446.9|10444.7|10444.1|151
1739928900000|2025-02-19 01:35:00|10445.1|10444.5|10443.7|10443.1|10446|10445.4|10443.7|10443.1|119
1739929200000|2025-02-19 01:40:00|10443.8|10443.2|10443.4|10442.8|10444.2|10443.6|10443.1|10442.5|61
1739929500000|2025-02-19 01:45:00|10443.5|10442.9|10443.7|10443.1|10443.9|10443.3|10441.7|10440.8|119
1739929800000|2025-02-19 01:50:00|10443.8|10443.2|10444.4|10443.5|10444.8|10444.2|10443.2|10442.4|92
1739930100000|2025-02-19 01:55:00|10444.3|10443.4|10447.1|10446.2|10447.1|10446.5|10444.2|10443.3|142
1739930400000|2025-02-19 02:00:00|10447|10446.1|10445.6|10445|10447.8|10447.2|10445.4|10444.8|159
1739930700000|2025-02-19 02:05:00|10445.5|10444.9|10448|10447.1|10448.8|10447.9|10445.1|10444.5|123
1739931000000|2025-02-19 02:10:00|10447.7|10447|10448.2|10447.6|10448.5|10447.6|10446.8|10446.2|97
1739931300000|2025-02-19 02:15:00|10448.3|10447.7|10449.2|10448.6|10450.2|10449.3|10448.3|10447.7|106
1739931600000|2025-02-19 02:20:00|10449|10448.4|10449.4|10448.8|10450.4|10449.5|10449|10448.4|76
1739931900000|2025-02-19 02:25:00|10449.2|10448.6|10449.8|10448.9|10450.2|10449.3|10448.7|10448.1|92
1739932200000|2025-02-19 02:30:00|10449.7|10449.1|10451|10450.4|10451.6|10450.9|10449.4|10448.6|88
1739932500000|2025-02-19 02:35:00|10451.1|10450.5|10450.2|10449.6|10451.1|10450.5|10449.6|10449|42
1739932800000|2025-02-19 02:40:00|10450.4|10449.8|10450.6|10450|10451.2|10450.6|10450|10449.4|49
1739933100000|2025-02-19 02:45:00|10450.7|10450.1|10449.5|10448.9|10451|10450.4|10449.2|10448.6|72
1739933400000|2025-02-19 02:50:00|10449.6|10449|10451.6|10451|10452.4|10451.8|10449.2|10448.6|99
1739933700000|2025-02-19 02:55:00|10451.8|10451.2|10452.4|10451.5|10452.6|10451.7|10450.6|10450|141
1739934000000|2025-02-19 03:00:00|10452.3|10451.4|10450.9|10450|10452.3|10451.4|10450.5|10449.9|102
1739934300000|2025-02-19 03:05:00|10450.8|10449.9|10449.9|10449|10451.3|10450.4|10449.7|10448.9|89
1739934600000|2025-02-19 03:10:00|10449.8|10448.9|10450.1|10449.2|10450.5|10449.9|10449.3|10448.4|65
1739934900000|2025-02-19 03:15:00|10449.8|10449.1|10449.2|10448.6|10450.1|10449.3|10449|10448.3|54
1739935200000|2025-02-19 03:20:00|10449.1|10448.5|10449.1|10448.5|10449.6|10449|10448.1|10447.5|51
1739935500000|2025-02-19 03:25:00|10449.3|10448.4|10449.2|10448.6|10449.8|10449.1|10448.9|10448.3|80
1739935800000|2025-02-19 03:30:00|10449.4|10448.8|10448.8|10447.9|10450|10449.3|10448.7|10447.8|75
1739936100000|2025-02-19 03:35:00|10448.7|10447.8|10449.7|10449.1|10449.9|10449.1|10448.7|10447.8|43
1739936400000|2025-02-19 03:40:00|10449.9|10449.3|10450.7|10449.8|10451.4|10450.5|10449.7|10449.1|64
1739936700000|2025-02-19 03:45:00|10450.8|10449.9|10452.4|10451.5|10452.4|10451.7|10450.8|10449.9|61
1739937000000|2025-02-19 03:50:00|10452.3|10451.8|10451.5|10450.9|10452.6|10451.8|10451.1|10450.5|58
1739937300000|2025-02-19 03:55:00|10451.3|10450.7|10451.8|10450.9|10452.2|10451.3|10451.3|10450.7|64
1739937600000|2025-02-19 04:00:00|10451.9|10451|10450.6|10450|10452|10451.3|10450.4|10449.8|97
1739937900000|2025-02-19 04:05:00|10450.5|10449.9|10451.6|10451|10452.7|10452.1|10450.4|10449.8|46
1739938200000|2025-02-19 04:10:00|10451.8|10451.2|10452.5|10451.9|10452.5|10451.9|10451.6|10450.9|53
1739938500000|2025-02-19 04:15:00|10453|10452.4|10450.8|10449.9|10453.6|10452.8|10450.3|10449.4|63
1739938800000|2025-02-19 04:20:00|10451|10450.1|10450.7|10450.1|10451.7|10451.1|10450.7|10450.1|68
1739939100000|2025-02-19 04:25:00|10450.6|10450|10450.8|10450.2|10451.1|10450.5|10450.2|10449.6|62
1739939400000|2025-02-19 04:30:00|10450.7|10450.1|10449.4|10448.5|10450.8|10450.1|10448.9|10448|66
1739939700000|2025-02-19 04:35:00|10449.5|10448.6|10451|10450.1|10451|10450.4|10449.3|10448.4|49
1739940000000|2025-02-19 04:40:00|10451.2|10450.3|10451.5|10450.9|10451.5|10450.9|10450.7|10450.1|77
1739940300000|2025-02-19 04:45:00|10451.4|10450.8|10451.5|10450.9|10451.6|10451|10450.9|10450.2|56
1739940600000|2025-02-19 04:50:00|10451.6|10451|10452.1|10451.5|10453.1|10452.5|10451.5|10450.8|89
1739940900000|2025-02-19 04:55:00|10451.8|10451.2|10452.8|10452.2|10453|10452.4|10451.7|10451.1|57
1739941200000|2025-02-19 05:00:00|10452.7|10452.1|10452.3|10451.7|10453.1|10452.5|10452.1|10451.5|58
1739941500000|2025-02-19 05:05:00|10452.2|10451.6|10452.5|10451.6|10452.8|10452|10451.9|10451.3|75
1739941800000|2025-02-19 05:10:00|10452.6|10451.7|10452.1|10451.5|10452.8|10451.9|10452|10451.2|57
1739942100000|2025-02-19 05:15:00|10452|10451.4|10451.6|10451|10452.5|10451.9|10451.4|10450.8|61
1739942400000|2025-02-19 05:20:00|10451.2|10450.6|10449.9|10449|10451.5|10450.9|10449.6|10449|66
1739942700000|2025-02-19 05:25:00|10449.7|10448.8|10450.5|10449.9|10450.5|10449.9|10449.2|10448.6|40
1739943000000|2025-02-19 05:30:00|10450.6|10450|10451.6|10451|10451.6|10451|10450.5|10449.9|20
1739943300000|2025-02-19 05:35:00|10451.5|10450.9|10453.9|10453.3|10453.9|10453.3|10451.5|10450.9|49
1739943600000|2025-02-19 05:40:00|10453.8|10453.2|10454.7|10453.8|10454.9|10454|10453.6|10453|72
1739943900000|2025-02-19 05:45:00|10454.6|10454|10455|10454.4|10455.1|10454.5|10454.1|10453.5|57
1739944200000|2025-02-19 05:50:00|10454.9|10454.3|10456.2|10455.3|10456.2|10455.4|10454.8|10454.2|47
1739944500000|2025-02-19 05:55:00|10456.1|10455.2|10456.6|10456|10456.6|10456|10453.6|10453|152
1739944800000|2025-02-19 06:00:00|10456.5|10455.9|10456.7|10455.8|10457.7|10456.8|10456.1|10455.3|117
1739945100000|2025-02-19 06:05:00|10456.6|10456|10458.6|10458|10459.2|10458.3|10456|10455.2|74
1739945400000|2025-02-19 06:10:00|10458.9|10458.3|10460.3|10459.4|10460.7|10459.8|10458.6|10458|111
1739945700000|2025-02-19 06:15:00|10460.2|10459.3|10459.3|10458.4|10460.8|10459.9|10458.6|10457.8|63
1739946000000|2025-02-19 06:20:00|10459.4|10458.5|10459.3|10458.7|10460.5|10459.6|10458.7|10458.1|87
1739946300000|2025-02-19 06:25:00|10459.4|10458.8|10461.3|10460.4|10461.3|10460.7|10459.3|10458.7|82
1739946600000|2025-02-19 06:30:00|10461.2|10460.3|10461|10460.4|10461.7|10461.1|10460|10459.4|89
1739946900000|2025-02-19 06:35:00|10460.7|10460.1|10458.6|10457.7|10461.2|10460.6|10458.2|10457.5|82
1739947200000|2025-02-19 06:40:00|10458.3|10457.4|10459|10458.4|10459.8|10459.2|10458.2|10457.4|67
1739947500000|2025-02-19 06:45:00|10458.9|10458.3|10456.9|10456|10459|10458.4|10456.9|10456|87
1739947800000|2025-02-19 06:50:00|10457|10456.1|10457.6|10457|10458.3|10457.6|10456.8|10456.1|90
1739948100000|2025-02-19 06:55:00|10457.7|10456.8|10455.3|10454.7|10457.7|10456.8|10454.8|10453.9|140
1739948400000|2025-02-19 07:00:00|10455.7|10455.1|10457|10456.4|10459.9|10459|10455.1|10454.5|286
1739948700000|2025-02-19 07:05:00|10457.1|10456.5|10455|10454.4|10457.4|10456.8|10454.8|10454.2|169
1739949000000|2025-02-19 07:10:00|10455.1|10454.5|10454|10453.4|10456|10455.4|10452.9|10452.3|140
1739949300000|2025-02-19 07:15:00|10454.1|10453.5|10455.7|10455.1|10457.8|10457.2|10453.5|10452.9|155
1739949600000|2025-02-19 07:20:00|10455.6|10455|10453.7|10452.8|10455.7|10455.1|10453.7|10452.8|131
1739949900000|2025-02-19 07:25:00|10453.5|10452.9|10453.7|10452.8|10454.6|10454|10452.6|10452|134
1739950200000|2025-02-19 07:30:00|10453.6|10452.7|10450|10449.4|10454|10453.1|10449.8|10448.9|177
1739950500000|2025-02-19 07:35:00|10450.2|10449.6|10449.7|10448.8|10451.4|10450.8|10449.2|10448.6|117
1739950800000|2025-02-19 07:40:00|10449.6|10448.7|10454.4|10453.8|10454.6|10454|10449.5|10448.7|125
1739951100000|2025-02-19 07:45:00|10454.5|10453.9|10457.4|10456.8|10457.6|10457|10453.8|10453.1|164
1739951400000|2025-02-19 07:50:00|10457.3|10456.7|10455.5|10454.9|10457.6|10457|10454.6|10453.9|129
1739951700000|2025-02-19 07:55:00|10455.2|10454.6|10451.6|10451|10455.2|10454.6|10450.6|10449.8|175
1739952000000|2025-02-19 08:00:00|10451.5|10450.9|10450.1|10449.5|10452.7|10452.1|10449.1|10448.5|206
1739952300000|2025-02-19 08:05:00|10450.2|10449.6|10451.3|10450.4|10451.8|10450.9|10449.1|10448.5|245
1739952600000|2025-02-19 08:10:00|10451.2|10450.6|10453.9|10453.3|10453.9|10453.3|10451|10450.3|145
1739952900000|2025-02-19 08:15:00|10453.6|10453|10452|10451.4|10456.6|10455.8|10451.1|10450.5|200
1739953200000|2025-02-19 08:20:00|10452.1|10451.5|10451.1|10450.5|10453.2|10452.6|10449.9|10449.3|160
1739953500000|2025-02-19 08:25:00|10451|10450.4|10449.1|10448.5|10451.8|10451|10448.1|10447.5|198
1739953800000|2025-02-19 08:30:00|10449|10448.4|10453|10452.4|10454.4|10453.8|10449|10448.4|196
1739954100000|2025-02-19 08:35:00|10453.1|10452.5|10452.9|10452.3|10454.2|10453.6|10450.6|10450|162
1739954400000|2025-02-19 08:40:00|10452.7|10452.1|10447.9|10447.3|10452.7|10452.1|10447|10446.4|186
1739954700000|2025-02-19 08:45:00|10448|10447.4|10447.4|10446.8|10448.1|10447.5|10445.7|10445.1|127
1739955000000|2025-02-19 08:50:00|10447.1|10446.5|10443.8|10443.2|10447.1|10446.5|10442.5|10441.9|207
1739955300000|2025-02-19 08:55:00|10443.6|10443|10440.9|10440.3|10444.1|10443.5|10439|10438.4|205
1739955600000|2025-02-19 09:00:00|10440.8|10440.2|10438|10437.4|10440.9|10440.3|10435.4|10434.7|314
1739955900000|2025-02-19 09:05:00|10438.1|10437.5|10440.1|10439.5|10441.5|10440.9|10437.9|10437.3|175
1739956200000|2025-02-19 09:10:00|10440.3|10439.4|10441.3|10440.7|10441.7|10441.1|10439.5|10438.9|105
1739956500000|2025-02-19 09:15:00|10441.2|10440.6|10442.6|10442|10443.6|10443|10441.2|10440.6|126
1739956800000|2025-02-19 09:20:00|10442.9|10442.3|10441.9|10441.3|10444|10443.4|10441.7|10441.1|114
1739957100000|2025-02-19 09:25:00|10441.8|10441.2|10441.6|10441|10442.1|10441.5|10440.5|10439.9|100
1739957400000|2025-02-19 09:30:00|10441.5|10440.9|10441|10440.4|10443.1|10442.5|10441|10440.4|96
1739957700000|2025-02-19 09:35:00|10441.1|10440.5|10439.1|10438.5|10441.6|10441|10439|10438.4|117
1739958000000|2025-02-19 09:40:00|10439|10438.4|10435.3|10434.7|10439|10438.4|10434.6|10433.8|196
1739958300000|2025-02-19 09:45:00|10435.2|10434.6|10437.2|10436.6|10437.6|10437|10434.8|10434.2|158
1739958600000|2025-02-19 09:50:00|10437.4|10436.8|10434.5|10433.6|10438|10437.3|10433|10432.1|179
1739958900000|2025-02-19 09:55:00|10434.4|10433.5|10429.7|10428.8|10434.5|10433.6|10428.9|10428|258
1739959200000|2025-02-19 10:00:00|10429.5|10428.6|10427.3|10426.7|10430.1|10429.4|10426.8|10425.9|263
1739959500000|2025-02-19 10:05:00|10427.2|10426.6|10426.1|10425.5|10428.2|10427.5|10425.9|10425.3|170
1739959800000|2025-02-19 10:10:00|10426.2|10425.6|10428.6|10428|10428.8|10428|10424.5|10423.8|194
1739960100000|2025-02-19 10:15:00|10428.5|10427.9|10427.3|10426.7|10428.7|10427.9|10425.2|10424.6|187
1739960400000|2025-02-19 10:20:00|10427.2|10426.6|10426.6|10426|10428.8|10427.9|10425.6|10424.8|188
1739960700000|2025-02-19 10:25:00|10426.5|10425.9|10426.7|10426.1|10428.1|10427.2|10425.7|10425.1|128
1739961000000|2025-02-19 10:30:00|10426.9|10426.3|10426.9|10426.3|10428.5|10427.9|10426.1|10425.5|156
1739961300000|2025-02-19 10:35:00|10426.8|10426.2|10422.4|10421.8|10427|10426.4|10421.4|10420.8|173
1739961600000|2025-02-19 10:40:00|10422.3|10421.7|10421.5|10420.9|10422.4|10421.8|10420.6|10420|113
1739961900000|2025-02-19 10:45:00|10421.6|10421|10420.3|10419.7|10422|10421.4|10419.2|10418.6|138
1739962200000|2025-02-19 10:50:00|10420.1|10419.5|10421.6|10421|10423.3|10422.7|10420|10419.4|172
1739962500000|2025-02-19 10:55:00|10421.5|10420.9|10424.4|10423.5|10424.4|10423.8|10421.1|10420.5|124
1739962800000|2025-02-19 11:00:00|10424.6|10423.7|10427.4|10426.8|10431.1|10430.5|10422.4|10421.6|679
1739963100000|2025-02-19 11:05:00|10427.5|10426.9|10431.9|10431.3|10433.7|10432.8|10427|10426.4|452
1739963400000|2025-02-19 11:10:00|10431.7|10431.1|10431.1|10430.5|10431.9|10431.3|10428|10427.4|237
1739963700000|2025-02-19 11:15:00|10431|10430.4|10429.5|10428.9|10431.8|10431.2|10428.1|10427.5|222
1739964000000|2025-02-19 11:20:00|10430.1|10429.5|10428.9|10428.3|10430.8|10430.2|10426.9|10426.3|197
1739964300000|2025-02-19 11:25:00|10428.6|10428|10426.9|10426.3|10428.7|10428.1|10426.2|10425.6|164
1739964600000|2025-02-19 11:30:00|10426.8|10426.2|10426|10425.4|10428.2|10427.6|10425.3|10424.6|204
1739964900000|2025-02-19 11:35:00|10426.1|10425.5|10424.1|10423.5|10428|10427.4|10423.8|10423.2|169
1739965200000|2025-02-19 11:40:00|10424|10423.4|10423.2|10422.6|10425.5|10424.9|10422|10421.4|149
1739965500000|2025-02-19 11:45:00|10423.3|10422.7|10423.1|10422.5|10424.1|10423.5|10421.7|10421.1|135
1739965800000|2025-02-19 11:50:00|10423|10422.4|10423|10422.1|10423.5|10422.9|10420.5|10419.9|158
1739966100000|2025-02-19 11:55:00|10423.1|10422.2|10425.1|10424.2|10425.1|10424.5|10422.9|10422.2|124
1739966400000|2025-02-19 12:00:00|10425|10424.1|10425.6|10425|10425.6|10425|10422.2|10421.6|160
1739966700000|2025-02-19 12:05:00|10425.5|10424.9|10424.8|10423.9|10426.1|10425.3|10422.7|10422.1|170
1739967000000|2025-02-19 12:10:00|10424.7|10423.8|10427.2|10426.3|10427.2|10426.5|10423.4|10422.8|161
1739967300000|2025-02-19 12:15:00|10427.3|10426.4|10429.9|10429|10431.1|10430.5|10427.3|10426.4|142
1739967600000|2025-02-19 12:20:00|10429.8|10428.9|10427.1|10426.5|10429.8|10429.2|10426.5|10425.9|169
1739967900000|2025-02-19 12:25:00|10426.9|10426.3|10424.2|10423.6|10427.1|10426.5|10423.5|10422.9|156
1739968200000|2025-02-19 12:30:00|10424.1|10423.5|10424.5|10423.9|10425.2|10424.6|10423.8|10423.2|143
1739968500000|2025-02-19 12:35:00|10424.4|10423.8|10426.4|10425.8|10426.6|10426|10423.3|10422.7|115
1739968800000|2025-02-19 12:40:00|10426.5|10425.9|10429.3|10428.7|10429.3|10428.7|10425.1|10424.5|117
1739969100000|2025-02-19 12:45:00|10429.4|10428.8|10426.3|10425.4|10430.4|10429.8|10426.2|10425.3|156
1739969400000|2025-02-19 12:50:00|10426.4|10425.8|10429|10428.4|10429.3|10428.7|10426.1|10425.2|225
1739969700000|2025-02-19 12:55:00|10429.2|10428.6|10428.5|10427.9|10432.2|10431.6|10428|10427.4|278
1739970000000|2025-02-19 13:00:00|10428.6|10428|10432.6|10432|10433.5|10432.9|10428|10427.4|285
1739970300000|2025-02-19 13:05:00|10432.5|10431.9|10434.5|10433.9|10435.5|10434.9|10432.5|10431.9|184
1739970600000|2025-02-19 13:10:00|10434.2|10433.6|10432.2|10431.6|10435.3|10434.7|10431.3|10430.7|176
1739970900000|2025-02-19 13:15:00|10432|10431.4|10428.5|10427.9|10433.2|10432.6|10428.1|10427.3|190
1739971200000|2025-02-19 13:20:00|10428.3|10427.7|10426.5|10425.9|10428.8|10428.2|10425.6|10425|169
1739971500000|2025-02-19 13:25:00|10426.6|10426|10430.2|10424.2|10430.2|10429.2|10426.5|10424.2|164
1739971800000|2025-02-19 13:30:00|10431.3|10429|10428.6|10428|10431.4|10429.6|10427.5|10426.8|145
1739972100000|2025-02-19 13:35:00|10428.5|10427.9|10428.6|10428|10431.2|10430.6|10427.8|10427.2|180
1739972400000|2025-02-19 13:40:00|10428.7|10428.1|10431.7|10430.8|10432.5|10431.7|10428.6|10428|190
1739972700000|2025-02-19 13:45:00|10431.8|10430.9|10434|10433.4|10435.5|10434.9|10431.7|10430.8|198
1739973000000|2025-02-19 13:50:00|10434.1|10433.5|10433.5|10432.9|10435|10434.4|10431|10430.4|201
1739973300000|2025-02-19 13:55:00|10433.6|10433|10434.3|10433.7|10435.4|10434.7|10433.6|10433|182
1739973600000|2025-02-19 14:00:00|10433.9|10433.3|10432.9|10432|10434.6|10434|10432.5|10431.7|236
1739973900000|2025-02-19 14:05:00|10432.8|10431.9|10433.4|10432.8|10434.6|10434|10430.4|10429.6|239
1739974200000|2025-02-19 14:10:00|10433.7|10433.1|10432.5|10431.9|10434.4|10433.8|10432|10431.4|135
1739974500000|2025-02-19 14:15:00|10432.3|10431.7|10431.3|10430.7|10434.1|10433.2|10430.5|10429.7|172
1739974800000|2025-02-19 14:20:00|10431.4|10430.8|10433.5|10432.9|10434.9|10434.3|10430.8|10430.2|165
1739975100000|2025-02-19 14:25:00|10433.7|10432.8|10430|10429.4|10433.8|10433.2|10428.1|10427.5|183
1739975400000|2025-02-19 14:30:00|10430.2|10429.6|10428.7|10428.1|10432.8|10432.2|10428.6|10428|263
1739975700000|2025-02-19 14:35:00|10428.6|10428|10433.5|10432.9|10433.6|10433|10427.8|10427.2|278
1739976000000|2025-02-19 14:40:00|10433.2|10432.6|10432.6|10431.7|10434.5|10433.9|10431|10430.4|270
1739976300000|2025-02-19 14:45:00|10432.7|10431.8|10431.5|10430.9|10434.7|10434.1|10431.4|10430.7|277
1739976600000|2025-02-19 14:50:00|10431.6|10431|10434.6|10434|10435.3|10434.7|10431.2|10430.6|254
1739976900000|2025-02-19 14:55:00|10434.5|10433.9|10434.5|10433.9|10438.1|10437.5|10433.3|10432.7|284
1739977200000|2025-02-19 15:00:00|10434.6|10434|10432.3|10431.7|10436.3|10435.7|10431.7|10431.1|316
1739977500000|2025-02-19 15:05:00|10432.4|10431.8|10434.7|10433.8|10436.9|10436|10432.4|10431.5|243
1739977800000|2025-02-19 15:10:00|10434.9|10434|10433|10432.4|10436.6|10435.7|10432.4|10431.8|248
1739978100000|2025-02-19 15:15:00|10433.1|10432.2|10433.1|10432.5|10435.6|10435|10432.5|10431.9|196
1739978400000|2025-02-19 15:20:00|10433|10432.4|10434.4|10433.8|10435.6|10435|10431.3|10430.7|208
1739978700000|2025-02-19 15:25:00|10434.3|10433.7|10432.3|10431.4|10434.5|10433.9|10430.6|10429.8|246
1739979000000|2025-02-19 15:30:00|10432.2|10431.3|10439.1|10438.2|10441.4|10439.9|10430.7|10430.1|790
1739979300000|2025-02-19 15:35:00|10438.8|10437.9|10434.2|10433.6|10441.8|10441.1|10432.6|10432|495
1739979600000|2025-02-19 15:40:00|10434|10433.4|10431.5|10430.9|10435|10434.4|10429.6|10429|346
1739979900000|2025-02-19 15:45:00|10431.4|10430.8|10426.5|10425.9|10432.5|10431.9|10425.8|10424.9|355
1739980200000|2025-02-19 15:50:00|10426.6|10426|10423.9|10423.3|10429|10428.3|10423.5|10422.9|309
1739980500000|2025-02-19 15:55:00|10424|10423.4|10424.5|10423.9|10425.6|10425|10421.9|10421.3|386
1739980800000|2025-02-19 16:00:00|10424.3|10423.7|10415|10414.4|10425.3|10424.7|10414.2|10413.6|447
1739981100000|2025-02-19 16:05:00|10414.9|10414.3|10416.4|10415.8|10417.1|10416.5|10411.8|10411.2|363
1739981400000|2025-02-19 16:10:00|10416.2|10415.6|10417.6|10417|10420.7|10420.1|10415|10414.4|275
1739981700000|2025-02-19 16:15:00|10417.7|10417.1|10409.4|10408.8|10419.3|10418.7|10408.9|10408.3|311
1739982000000|2025-02-19 16:20:00|10409.9|10409.3|10407.4|10406.8|10410.1|10409.5|10406.5|10405.9|274
1739982300000|2025-02-19 16:25:00|10407.3|10406.7|10407.2|10406.6|10408.6|10408|10406.2|10405.6|207
1739982600000|2025-02-19 16:30:00|10407|10406.4|10411.1|10410.5|10412.3|10411.7|10406.4|10405.8|203
1739982900000|2025-02-19 16:35:00|10411|10410.4|10412|10411.4|10413|10412.4|10410.5|10409.9|138
1739983200000|2025-02-19 16:40:00|10411.9|10411.3|10412.4|10411.8|10415.1|10414.5|10411|10410.4|153
1739983500000|2025-02-19 16:45:00|10412.3|10411.7|10408.6|10408|10413|10412.4|10408.1|10407.5|186
1739983800000|2025-02-19 16:50:00|10408.3|10407.7|10408|10407.4|10411|10410.4|10407.6|10407|205
1739984100000|2025-02-19 16:55:00|10407.9|10407.3|10405.1|10404.5|10408|10407.4|10404.5|10403.9|176
1739984400000|2025-02-19 17:00:00|10404.9|10404.3|10403.1|10402.5|10405.6|10405|10402.9|10402.3|160
1739984700000|2025-02-19 17:05:00|10403.2|10402.6|10408.1|10407.5|10408.2|10407.6|10401.3|10400.7|170
1739985000000|2025-02-19 17:10:00|10408|10407.4|10406.2|10405.6|10408|10407.4|10405.4|10404.8|166
1739985300000|2025-02-19 17:15:00|10406.5|10405.9|10410.5|10409.9|10410.5|10409.9|10406.5|10405.9|183
1739985600000|2025-02-19 17:20:00|10410.6|10410|10410.7|10410.1|10411.9|10411|10409.4|10408.8|106
1739985900000|2025-02-19 17:25:00|10411|10410.4|10410.8|10410.2|10411.7|10411.1|10407.9|10407.3|138
1739986200000|2025-02-19 17:30:00|10410.7|10410.1|10410.8|10410.2|10413.6|10413|10410.5|10409.9|115
1739986500000|2025-02-19 17:35:00|10410.7|10410.1|10407.3|10406.7|10411.1|10410.5|10407.3|10406.7|111
1739986800000|2025-02-19 17:40:00|10407.2|10406.6|10407.4|10406.8|10408.4|10407.6|10406.2|10405.6|128
1739987100000|2025-02-19 17:45:00|10407.5|10406.9|10409.6|10409|10409.8|10409.2|10407.2|10406.6|97
1739987400000|2025-02-19 17:50:00|10409.8|10409.2|10411.2|10410.6|10411.2|10410.6|10408.7|10408.1|78
1739987700000|2025-02-19 17:55:00|10411|10410.4|10410.1|10409.5|10411.2|10410.6|10409.2|10408.6|111
1739988000000|2025-02-19 18:00:00|10410.2|10409.6|10411.5|10410.9|10412.6|10412|10410.2|10409.6|132
1739988300000|2025-02-19 18:05:00|10411.8|10411.2|10410.1|10409.5|10411.9|10411.3|10409.1|10408.5|106
1739988600000|2025-02-19 18:10:00|10410|10409.4|10409.7|10409.1|10410.5|10409.9|10408.9|10408.3|109
1739988900000|2025-02-19 18:15:00|10409.6|10409|10411.2|10410.6|10411.3|10410.7|10409.5|10408.9|77
1739989200000|2025-02-19 18:20:00|10411.3|10410.7|10412.5|10411.9|10413.7|10413.1|10411.1|10410.5|147
1739989500000|2025-02-19 18:25:00|10412.3|10411.7|10412.6|10412|10413.6|10413|10412|10411.4|112
1739989800000|2025-02-19 18:30:00|10412.7|10412.1|10416.8|10416.2|10417.1|10416.5|10412.6|10412|111
1739990100000|2025-02-19 18:35:00|10416.9|10416.3|10419|10418.4|10419|10418.4|10416.9|10416.3|105
1739990400000|2025-02-19 18:40:00|10419.2|10418.6|10419.9|10419.3|10420.1|10419.5|10418.8|10418.2|84
1739990700000|2025-02-19 18:45:00|10419.8|10419.2|10419.2|10418.6|10422.2|10421.6|10418.5|10417.9|153
1739991000000|2025-02-19 18:50:00|10419.1|10418.5|10419.2|10418.6|10420|10419.4|10417.8|10417.1|132
1739991300000|2025-02-19 18:55:00|10419.1|10418.5|10420.9|10418.4|10421.3|10420|10418.4|10417.8|126
1739991600000|2025-02-19 19:00:00|10421|10417.2|10419.4|10418.5|10423.9|10423.3|10419.4|10416.9|345
1739991900000|2025-02-19 19:05:00|10419.6|10418.7|10423.6|10423|10424.6|10424|10419.6|10418.7|148
1739992200000|2025-02-19 19:10:00|10423.7|10423.1|10426.7|10426.1|10427|10426.4|10423.3|10422.7|161
1739992500000|2025-02-19 19:15:00|10426.6|10426|10427.3|10426.4|10429.1|10428.5|10425.3|10424.7|168
1739992800000|2025-02-19 19:20:00|10427.4|10426.5|10430|10429.4|10431.1|10430.5|10427.4|10426.5|160
1739993100000|2025-02-19 19:25:00|10430.1|10429.5|10431.8|10431.2|10432.8|10432.2|10427.8|10427.2|169
1739993400000|2025-02-19 19:30:00|10431.6|10431|10426.4|10425.5|10431.6|10431|10426.2|10425.5|193
1739993700000|2025-02-19 19:35:00|10426.6|10425.7|10425.5|10424.9|10427.3|10426.5|10423.3|10422.6|223
1739994000000|2025-02-19 19:40:00|10425.6|10425|10427.4|10426.5|10427.5|10426.8|10425.5|10424.7|178
1739994300000|2025-02-19 19:45:00|10427.3|10426.4|10425.8|10424.9|10427.3|10426.6|10424.8|10424.1|140
1739994600000|2025-02-19 19:50:00|10425.7|10424.8|10425.5|10424.9|10426.6|10426|10424.6|10423.7|121
1739994900000|2025-02-19 19:55:00|10425.6|10425|10426.2|10425.6|10426.2|10425.6|10423.1|10422.2|176
1739995200000|2025-02-19 20:00:00|10425.3|10424.7|10424.4|10423.8|10426.9|10426.3|10424.3|10423.7|192
1739995500000|2025-02-19 20:05:00|10424.6|10424|10424.1|10423.5|10424.7|10424.1|10423|10422.4|93
1739995800000|2025-02-19 20:10:00|10424|10423.4|10424.7|10424.1|10426.6|10426|10423.8|10423.2|120
1739996100000|2025-02-19 20:15:00|10424.8|10424.2|10424.6|10424|10426.5|10425.9|10424.5|10423.9|65
1739996400000|2025-02-19 20:20:00|10424.7|10424.1|10424.1|10423.5|10424.8|10424.2|10423|10422.4|88
1739996700000|2025-02-19 20:25:00|10424.2|10423.6|10423.5|10422.9|10424.2|10423.6|10421.8|10420.9|200
1739997000000|2025-02-19 20:30:00|10423.6|10423|10423.8|10423.2|10425.7|10425.1|10423.6|10423|94
1739997300000|2025-02-19 20:35:00|10424|10423.4|10422.8|10422.2|10424.2|10423.6|10421.3|10420.7|119
1739997600000|2025-02-19 20:40:00|10422.9|10422.3|10423.4|10422.8|10423.6|10423|10422.2|10421.6|89
1739997900000|2025-02-19 20:45:00|10423.5|10422.9|10424.7|10424.1|10424.7|10424.1|10422.7|10422.1|67
1739998200000|2025-02-19 20:50:00|10424.9|10424.3|10424.6|10424|10425.8|10425.2|10424.1|10423.5|121
1739998500000|2025-02-19 20:55:00|10424.3|10423.7|10425.7|10425.1|10426.3|10425.4|10424.3|10423.7|159
1739998800000|2025-02-19 21:00:00|10425.6|10425|10424.5|10423.9|10425.6|10425|10424.4|10423.7|72
1739999100000|2025-02-19 21:05:00|10424.7|10424.1|10425.1|10424.5|10425.3|10424.7|10424.7|10424.1|37
1739999400000|2025-02-19 21:10:00|10425.2|10424.6|10425.8|10425.2|10425.8|10425.2|10425|10424.3|69
1739999700000|2025-02-19 21:15:00|10425.6|10425|10426.5|10425.9|10426.5|10425.9|10425.6|10425|23
1740000000000|2025-02-19 21:20:00|10426.4|10425.8|10426.6|10425.7|10426.7|10426|10426.3|10425.7|33
1740000300000|2025-02-19 21:25:00|10426.7|10425.8|10426.1|10425.5|10426.7|10425.9|10426|10425.3|33
1740000600000|2025-02-19 21:30:00|10425.9|10425.3|10425|10424.1|10425.9|10425.3|10424.4|10423.6|67
1740000900000|2025-02-19 21:35:00|10424.8|10424.2|10423.4|10422.5|10425.9|10425.3|10423.4|10422.5|81
1740001200000|2025-02-19 21:40:00|10423.2|10422.3|10424.1|10423.2|10424.3|10423.5|10422.7|10421.8|66
1740001500000|2025-02-19 21:45:00|10424|10423.1|10424.8|10423.9|10424.9|10424|10424|10423.1|37
1740001800000|2025-02-19 21:50:00|10425|10424.1|10424.8|10423.9|10425|10424.1|10424.2|10423.3|36
1740002100000|2025-02-19 21:55:00|10425.1|10423.6|10424.4|10421|10425.3|10423.6|10423.3|10420.7|103
1740002400000|2025-02-19 22:00:00|10424.9|10418.3|10426.6|10420|10426.6|10420|10424.8|10418.3|3
1740002700000|2025-02-19 22:05:00|10427.9|10421.3|10426.2|10419.6|10427.9|10421.3|10425.2|10418.6|305
1740003000000|2025-02-19 22:10:00|10426.3|10419.7|10426.1|10419.5|10426.9|10420.3|10425.9|10419.3|84
1740003300000|2025-02-19 22:15:00|10426.2|10419.6|10428.4|10421.8|10428.7|10422.1|10426.1|10419.5|66
1740003600000|2025-02-19 22:20:00|10428.5|10421.9|10428.3|10422.2|10428.6|10422.3|10428.3|10421.8|13
1740003900000|2025-02-19 22:25:00|10428.2|10422.1|10428.4|10422.5|10428.4|10423|10428|10422.1|11
1740004200000|2025-02-19 22:30:00|10428.3|10422.4|10429.6|10423.2|10430.6|10424|10428.1|10422.4|15
1740004500000|2025-02-19 22:35:00|10428.8|10423.1|10427.4|10422.8|10428.8|10423.2|10427.3|10422.2|32
1740004800000|2025-02-19 22:40:00|10427.3|10422.9|10425.5|10418.9|10427.3|10422.9|10425.5|10418.9|15
1740005100000|2025-02-19 22:45:00|10425.4|10418.8|10428.1|10423.4|10428.2|10423.6|10425.4|10418.8|46
1740005400000|2025-02-19 22:50:00|10428|10423.5|10427.3|10423.1|10430.4|10423.8|10426.5|10419.9|41
1740005700000|2025-02-19 22:55:00|10427.2|10423.2|10426.7|10423|10427.3|10423.5|10426.5|10422.7|29
1740006000000|2025-02-19 23:00:00|10426.6|10423.1|10425.4|10423.9|10427.3|10424.2|10425.4|10419.6|120
1740006300000|2025-02-19 23:05:00|10425.1|10424.2|10423.7|10422.8|10425.4|10424.5|10423.7|10422.8|35
1740006600000|2025-02-19 23:10:00|10423.8|10422.9|10424.1|10422.9|10424.3|10423.1|10423.2|10422.3|51
1740006900000|2025-02-19 23:15:00|10424|10423|10425.4|10424.2|10425.5|10424.5|10424|10423|46
1740007200000|2025-02-19 23:20:00|10425.6|10424.3|10424.5|10423.6|10426.2|10425.3|10424.4|10423.5|48
1740007500000|2025-02-19 23:25:00|10424.6|10423.7|10423.5|10422.9|10425.1|10424.2|10423.2|10422.5|34
1740007800000|2025-02-19 23:30:00|10423.4|10422.8|10422.1|10421.2|10423.6|10422.8|10422.1|10421.2|26
1740008100000|2025-02-19 23:35:00|10422|10421.1|10421.3|10420.7|10422.2|10421.3|10420.7|10420.1|35
1740008400000|2025-02-19 23:40:00|10421.2|10420.6|10421.7|10420.8|10422.1|10421.2|10420.6|10420|51
1740008700000|2025-02-19 23:45:00|10421.5|10420.6|10421.6|10420.7|10421.9|10421|10420.5|10419.9|58
1740009000000|2025-02-19 23:50:00|10421.7|10420.8|10420.6|10419.7|10421.8|10420.9|10420.6|10419.7|29
1740009300000|2025-02-19 23:55:00|10420.7|10419.8|10421.2|10420.3|10421.3|10420.4|10420.5|10419.6|23
1740009600000|2025-02-20 00:00:00|10421.5|10420.6|10424|10423.1|10424.3|10423.4|10421.5|10420.6|90
1740009900000|2025-02-20 00:05:00|10423.9|10423|10423.8|10423.2|10424.5|10423.9|10423.5|10422.9|53
1740010200000|2025-02-20 00:10:00|10423.7|10423.1|10423.4|10422.8|10424.5|10423.9|10422.9|10422|63
1740010500000|2025-02-20 00:15:00|10423.5|10422.9|10421.7|10420.8|10423.6|10423|10421.7|10420.8|53
1740010800000|2025-02-20 00:20:00|10421.8|10420.9|10420.8|10419.9|10421.9|10421|10420.2|10419.6|52
1740011100000|2025-02-20 00:25:00|10420.9|10420|10422.7|10421.8|10422.7|10421.8|10420.2|10419.6|55
1740011400000|2025-02-20 00:30:00|10423.9|10423|10421.1|10420.5|10423.9|10423|10420.4|10419.8|169
1740011700000|2025-02-20 00:35:00|10421.2|10420.6|10425.1|10424.2|10425.2|10424.3|10421|10420.4|92
1740012000000|2025-02-20 00:40:00|10425|10424.1|10427|10426.1|10427.7|10426.8|10424.6|10423.7|106
1740012300000|2025-02-20 00:45:00|10426.8|10425.9|10427.2|10426.3|10427.6|10426.9|10426|10425.1|93
1740012600000|2025-02-20 00:50:00|10427.1|10426.2|10429|10428.4|10429.1|10428.4|10427|10426.1|162
1740012900000|2025-02-20 00:55:00|10429.4|10428.5|10429.6|10429|10430.6|10429.7|10428.7|10427.8|165
1740013200000|2025-02-20 01:00:00|10429.9|10429.3|10430.9|10430.3|10431.6|10431|10429.3|10428.7|132
1740013500000|2025-02-20 01:05:00|10430.8|10430.2|10432.2|10431.6|10433|10432.4|10430.8|10430.2|133
1740013800000|2025-02-20 01:10:00|10432.1|10431.5|10432.5|10431.6|10432.7|10432|10431|10430.1|152
1740014100000|2025-02-20 01:15:00|10432.4|10431.5|10430.3|10429.7|10432.5|10431.8|10430.2|10429.5|139
1740014400000|2025-02-20 01:20:00|10430.2|10429.6|10429.5|10428.9|10431.3|10430.7|10429.5|10428.7|97
1740014700000|2025-02-20 01:25:00|10429.3|10428.7|10426.8|10426.2|10429.5|10428.9|10426.5|10425.8|105
1740015000000|2025-02-20 01:30:00|10426.7|10426.1|10425.5|10424.9|10427|10426.4|10425.1|10424.3|155
1740015300000|2025-02-20 01:35:00|10425.4|10424.8|10424|10423.4|10425.5|10424.9|10423.2|10422.3|108
1740015600000|2025-02-20 01:40:00|10423.9|10423.3|10422.7|10422.1|10424.1|10423.5|10421|10420.4|131
1740015900000|2025-02-20 01:45:00|10422.5|10421.9|10421.2|10420.3|10422.5|10421.9|10419.1|10418.5|140
1740016200000|2025-02-20 01:50:00|10420.9|10420|10421.6|10421|10422.3|10421.7|10420.3|10419.7|109
1740016500000|2025-02-20 01:55:00|10421.5|10420.9|10421.7|10421.1|10423.1|10422.5|10421.2|10420.6|102
1740016800000|2025-02-20 02:00:00|10421.6|10421|10422.7|10421.8|10423.4|10422.5|10420.6|10420|118
1740017100000|2025-02-20 02:05:00|10422.5|10421.6|10428|10427.1|10428|10427.2|10422.3|10421.6|125
1740017400000|2025-02-20 02:10:00|10428.3|10427.4|10428.9|10428.3|10429.8|10429.2|10428.3|10427.4|118
1740017700000|2025-02-20 02:15:00|10429.1|10428.2|10428.1|10427.2|10429.9|10429.2|10427.9|10427.2|114
1740018000000|2025-02-20 02:20:00|10428.2|10427.3|10427.8|10427.2|10429.4|10428.8|10427.1|10426.2|144
1740018300000|2025-02-20 02:25:00|10427.7|10427.1|10425.3|10424.4|10428.3|10427.7|10425.3|10424.4|128
1740018600000|2025-02-20 02:30:00|10425.4|10424.5|10424.9|10424.3|10427|10426.2|10424.1|10423.2|115
1740018900000|2025-02-20 02:35:00|10424.7|10424.1|10431|10430.1|10433.1|10432.2|10422.7|10422.1|428
1740019200000|2025-02-20 02:40:00|10431.2|10430.3|10433.1|10432.2|10433.7|10432.8|10429.3|10428.4|334
1740019500000|2025-02-20 02:45:00|10433|10432.1|10432.7|10432.1|10433|10432.4|10429.1|10428.2|183
1740019800000|2025-02-20 02:50:00|10432.8|10432.2|10437.2|10436.6|10437.8|10437.2|10432.2|10431.3|191
1740020100000|2025-02-20 02:55:00|10437.1|10436.5|10436.1|10435.2|10437.7|10436.9|10435.7|10435|152
1740020400000|2025-02-20 03:00:00|10436.3|10435.4|10435.2|10434.6|10436.6|10435.7|10434.2|10433.4|129
1740020700000|2025-02-20 03:05:00|10435.1|10434.5|10433.7|10433.1|10435.5|10434.9|10432.7|10431.8|96
1740021000000|2025-02-20 03:10:00|10433.6|10433|10431.7|10431.1|10433.6|10433|10431.7|10431.1|85
1740021300000|2025-02-20 03:15:00|10431.4|10430.8|10430.4|10429.5|10431.6|10431|10429.3|10428.7|86
1740021600000|2025-02-20 03:20:00|10430.3|10429.4|10428.9|10428|10431.9|10431.2|10428.9|10428|96
1740021900000|2025-02-20 03:25:00|10429|10428.1|10428.9|10428|10429.5|10428.6|10427.4|10426.5|84
1740022200000|2025-02-20 03:30:00|10428.8|10427.9|10430.3|10429.4|10430.4|10429.5|10428|10427.1|102
1740022500000|2025-02-20 03:35:00|10430.4|10429.8|10432.6|10431.7|10432.9|10432.1|10430.2|10429.3|97
1740022800000|2025-02-20 03:40:00|10432.7|10431.8|10433.5|10432.9|10434.2|10433.5|10432|10431.4|92
1740023100000|2025-02-20 03:45:00|10433.3|10432.7|10434.5|10433.9|10434.5|10433.9|10432.7|10432.1|98
1740023400000|2025-02-20 03:50:00|10434.2|10433.6|10433.1|10432.5|10434.6|10433.9|10433|10432.4|82
1740023700000|2025-02-20 03:55:00|10433.2|10432.6|10431.5|10430.9|10433.4|10432.8|10431.3|10430.4|98
1740024000000|2025-02-20 04:00:00|10431.8|10431.2|10429.8|10428.9|10432.3|10431.4|10429.4|10428.6|73
1740024300000|2025-02-20 04:05:00|10429.7|10428.8|10428.6|10427.7|10430.1|10429.2|10428.3|10427.6|67
1740024600000|2025-02-20 04:10:00|10428.8|10428.2|10428|10427.4|10430|10429.4|10427.9|10427.3|53
1740024900000|2025-02-20 04:15:00|10428.2|10427.3|10429.1|10428.5|10429.4|10428.8|10427.4|10426.8|68
1740025200000|2025-02-20 04:20:00|10429|10428.4|10427.6|10427|10429.3|10428.7|10427|10426.1|78
1740025500000|2025-02-20 04:25:00|10427.9|10427.3|10426.9|10426.3|10429|10428.4|10426.9|10426.3|71
1740025800000|2025-02-20 04:30:00|10426.4|10425.8|10425.1|10424.5|10426.7|10426.1|10424.5|10423.9|96
1740026100000|2025-02-20 04:35:00|10425.3|10424.7|10427.5|10426.9|10428.5|10427.9|10425.2|10424.6|104
1740026400000|2025-02-20 04:40:00|10427.4|10426.8|10427.5|10426.9|10427.5|10426.9|10426.9|10426.3|49
1740026700000|2025-02-20 04:45:00|10427.3|10426.7|10428|10427.4|10428.1|10427.5|10426.9|10426.3|43
1740027000000|2025-02-20 04:50:00|10427.7|10427.1|10429.8|10429.2|10430.4|10429.8|10427.6|10427|49
1740027300000|2025-02-20 04:55:00|10429.9|10429.3|10430.6|10430|10431.2|10430.6|10429.7|10429.1|59
1740027600000|2025-02-20 05:00:00|10430.9|10430.3|10431.6|10430.7|10431.6|10430.9|10429.6|10429|98
1740027900000|2025-02-20 05:05:00|10431.5|10430.9|10431.7|10431.1|10432.9|10432.2|10430.5|10429.9|87
1740028200000|2025-02-20 05:10:00|10431.8|10431.2|10433.1|10432.2|10433.7|10433.1|10431.8|10431.2|77
1740028500000|2025-02-20 05:15:00|10433|10432.1|10434.5|10433.6|10434.6|10434|10432.9|10432|59
1740028800000|2025-02-20 05:20:00|10434.4|10433.5|10433.1|10432.2|10434.6|10433.9|10432.8|10431.9|73
1740029100000|2025-02-20 05:25:00|10433.2|10432.3|10432.1|10431.2|10433.2|10432.3|10431.2|10430.3|85
1740029400000|2025-02-20 05:30:00|10432.2|10431.3|10430.3|10429.4|10432.2|10431.3|10429.9|10429|100
1740029700000|2025-02-20 05:35:00|10430.2|10429.3|10429.7|10428.8|10430.3|10429.6|10429.2|10428.3|99
1740030000000|2025-02-20 05:40:00|10429.8|10428.9|10428.4|10427.8|10429.8|10428.9|10428.4|10427.8|62
1740030300000|2025-02-20 05:45:00|10428.5|10427.9|10430.7|10429.8|10431.6|10430.7|10428.3|10427.7|89
1740030600000|2025-02-20 05:50:00|10430.6|10430|10429.5|10428.9|10430.7|10430|10429.5|10428.8|52
1740030900000|2025-02-20 05:55:00|10429.4|10428.8|10428|10427.4|10429.4|10428.8|10427.4|10426.7|74
1740031200000|2025-02-20 06:00:00|10428.1|10427.5|10429.5|10428.9|10429.5|10428.9|10427.4|10426.6|89
1740031500000|2025-02-20 06:05:00|10429.4|10428.8|10431.3|10430.7|10432.5|10431.8|10428.8|10428.2|93
1740031800000|2025-02-20 06:10:00|10431|10430.4|10430.9|10430|10432.2|10431.6|10430.5|10429.6|109
1740032100000|2025-02-20 06:15:00|10430.6|10429.7|10433.6|10432.7|10433.6|10432.8|10430.6|10429.7|68
1740032400000|2025-02-20 06:20:00|10433.7|10432.8|10433.4|10432.8|10434.7|10434.1|10433.1|10432.5|120
1740032700000|2025-02-20 06:25:00|10433.5|10432.9|10432.8|10432.2|10434.4|10433.8|10432.1|10431.5|141
1740033000000|2025-02-20 06:30:00|10432.9|10432.3|10432.1|10431.5|10433.5|10432.9|10431.9|10431.3|101
1740033300000|2025-02-20 06:35:00|10432.2|10431.3|10431.5|10430.6|10433.1|10432.4|10431.3|10430.4|83
1740033600000|2025-02-20 06:40:00|10431.3|10430.4|10430.2|10429.6|10433.6|10433|10430.2|10429.2|135
1740033900000|2025-02-20 06:45:00|10430.3|10429.7|10429.4|10428.8|10430.7|10429.9|10429|10428.4|99
1740034200000|2025-02-20 06:50:00|10429.5|10428.9|10429|10428.1|10430.9|10430.3|10428.4|10427.3|108
1740034500000|2025-02-20 06:55:00|10428.9|10428|10425.9|10424.5|10429.3|10428.4|10425.3|10424.1|148
1740034800000|2025-02-20 07:00:00|10426.1|10424.7|10424.6|10424|10426.1|10425.2|10424|10423.4|215
1740035100000|2025-02-20 07:05:00|10424.7|10424.1|10427.2|10426.6|10430.1|10429.4|10424.7|10424.1|206
1740035400000|2025-02-20 07:10:00|10427.3|10426.7|10427.6|10427|10428.1|10427.3|10425.6|10424.7|171
1740035700000|2025-02-20 07:15:00|10427.5|10426.9|10428.6|10427.7|10432.1|10431.4|10427.5|10426.9|205
1740036000000|2025-02-20 07:20:00|10428.7|10427.8|10429.5|10428.9|10430.1|10429.5|10427.4|10426.7|135
1740036300000|2025-02-20 07:25:00|10429.6|10429|10429|10428.4|10431.1|10430.5|10427.9|10427.3|148
1740036600000|2025-02-20 07:30:00|10429.1|10428.5|10431.5|10430.9|10431.9|10431.3|10429|10428.4|132
1740036900000|2025-02-20 07:35:00|10431.4|10430.8|10429.3|10428.7|10431.7|10431.1|10428.5|10427.9|113
1740037200000|2025-02-20 07:40:00|10429.4|10428.8|10429.3|10428.4|10430.6|10430|10426.9|10426.3|138
1740037500000|2025-02-20 07:45:00|10429.2|10428.3|10431.6|10431|10432|10431.4|10428.5|10427.6|169
1740037800000|2025-02-20 07:50:00|10431.7|10431.1|10431.1|10430.2|10432.8|10432.2|10430.1|10429.5|139
1740038100000|2025-02-20 07:55:00|10431.2|10430.3|10431.9|10431.3|10433.9|10433.2|10431.2|10430.3|208
1740038400000|2025-02-20 08:00:00|10431.8|10431.2|10435.4|10434.8|10435.6|10435|10431.7|10431.1|256
1740038700000|2025-02-20 08:05:00|10435.5|10434.9|10439.4|10438.8|10440.5|10439.6|10435.5|10434.9|215
1740039000000|2025-02-20 08:10:00|10439|10438.4|10440.6|10440|10441.4|10440.6|10438.2|10437.6|209
1740039300000|2025-02-20 08:15:00|10440.5|10439.9|10438.4|10437.8|10440.5|10439.9|10437.4|10436.8|216
1740039600000|2025-02-20 08:20:00|10438.5|10437.9|10438|10437.4|10438.9|10438.3|10436.1|10435.5|168
1740039900000|2025-02-20 08:25:00|10438.3|10437.7|10439.8|10438.9|10440.3|10439.4|10436.9|10436.3|177
1740040200000|2025-02-20 08:30:00|10439.9|10439|10437|10436.4|10442.3|10441.7|10436.7|10436.1|238
1740040500000|2025-02-20 08:35:00|10436.4|10435.8|10431.5|10430.6|10436.6|10436|10431|10430.2|265
1740040800000|2025-02-20 08:40:00|10431.6|10430.7|10430.9|10430|10432.7|10431.9|10430.3|10429.7|197
1740041100000|2025-02-20 08:45:00|10430.8|10429.9|10432.1|10431.5|10433|10432.4|10430.5|10429.6|181
1740041400000|2025-02-20 08:50:00|10432.2|10431.6|10431.9|10431.3|10433|10432.4|10430|10429.2|151
1740041700000|2025-02-20 08:55:00|10431.8|10431.2|10433.7|10433.1|10435.6|10434.7|10431.8|10431.2|183
1740042000000|2025-02-20 09:00:00|10433.6|10433|10431.5|10430.9|10434.3|10433.6|10430.6|10430|221
1740042300000|2025-02-20 09:05:00|10431.7|10431.1|10434.2|10433.3|10434.4|10433.5|10430.4|10429.7|165
1740042600000|2025-02-20 09:10:00|10433.8|10432.9|10435.2|10434.3|10436.2|10435.3|10433.1|10432.3|127
1740042900000|2025-02-20 09:15:00|10435.5|10434.6|10437|10436.4|10437.1|10436.5|10435.5|10434.6|130
1740043200000|2025-02-20 09:20:00|10436.9|10436.3|10436.1|10435.5|10438.7|10438.1|10435.3|10434.5|152
1740043500000|2025-02-20 09:25:00|10436|10435.4|10433.7|10432.8|10436.2|10435.6|10431.9|10431.3|159
1740043800000|2025-02-20 09:30:00|10433.6|10432.7|10432.7|10432.1|10434.5|10433.6|10430.5|10429.9|163
1740044100000|2025-02-20 09:35:00|10432.5|10431.9|10431|10430.4|10432.9|10432.3|10430.3|10429.7|131
1740044400000|2025-02-20 09:40:00|10430.9|10430.3|10432|10431.4|10432.2|10431.4|10429.1|10428.5|131
1740044700000|2025-02-20 09:45:00|10431.9|10431.3|10434.1|10433.5|10434.5|10433.9|10431.3|10430.7|140
1740045000000|2025-02-20 09:50:00|10434.3|10433.7|10436.7|10435.8|10436.8|10436|10433.4|10432.8|120
1740045300000|2025-02-20 09:55:00|10436.4|10435.5|10437.4|10436.8|10438.3|10437.7|10434.9|10434|156
1740045600000|2025-02-20 10:00:00|10437.3|10436.7|10435.9|10435.3|10437.4|10436.8|10434.7|10434|169
1740045900000|2025-02-20 10:05:00|10435.7|10435.1|10441.7|10440.8|10441.7|10440.8|10435.7|10435.1|154
1740046200000|2025-02-20 10:10:00|10441.8|10440.9|10441.2|10440.3|10443.3|10442.4|10439.9|10439.2|210
1740046500000|2025-02-20 10:15:00|10440.5|10439.6|10438.4|10437.8|10440.5|10439.9|10435.9|10435|142
1740046800000|2025-02-20 10:20:00|10438.9|10438.3|10441.5|10440.9|10441.6|10441|10438.5|10437.9|129
1740047100000|2025-02-20 10:25:00|10441.6|10441|10442.2|10441.6|10442.2|10441.6|10440.5|10439.9|100
1740047400000|2025-02-20 10:30:00|10442.4|10441.8|10439.9|10439.3|10442.5|10441.8|10439|10438.3|107
1740047700000|2025-02-20 10:35:00|10440|10439.4|10442.6|10442|10442.6|10442|10439.3|10438.7|103
1740048000000|2025-02-20 10:40:00|10442.7|10442.1|10442.2|10441.6|10443.5|10442.9|10441.1|10440.3|146
1740048300000|2025-02-20 10:45:00|10442.3|10441.7|10441.9|10441|10444.6|10443.7|10440.4|10439.8|222
1740048600000|2025-02-20 10:50:00|10442.2|10441.3|10443|10442.1|10443.7|10442.8|10442|10441.2|163
1740048900000|2025-02-20 10:55:00|10443.1|10442.2|10442.6|10442|10444.3|10443.4|10441.5|10440.9|116
1740049200000|2025-02-20 11:00:00|10443|10442.4|10445.7|10445.1|10446.3|10445.7|10442.6|10442|168
1740049500000|2025-02-20 11:05:00|10445.6|10445|10446|10445.1|10446.2|10445.3|10443.9|10443.3|105
1740049800000|2025-02-20 11:10:00|10446.2|10445.3|10445.1|10444.5|10446.8|10445.9|10445.1|10444.4|114
1740050100000|2025-02-20 11:15:00|10444.8|10444.2|10443.7|10443.1|10445.9|10445.3|10443.2|10442.6|144
1740050400000|2025-02-20 11:20:00|10443.6|10443|10441.7|10441.1|10444.6|10444|10441.2|10440.6|129
1740050700000|2025-02-20 11:25:00|10441.6|10441|10440|10439.4|10442.2|10441.6|10440|10439.4|123
1740051000000|2025-02-20 11:30:00|10440.1|10439.5|10437.6|10437|10440.3|10439.5|10437.2|10436.6|115
1740051300000|2025-02-20 11:35:00|10437.8|10437.2|10435|10434.4|10437.8|10437.2|10434.8|10434.2|125
1740051600000|2025-02-20 11:40:00|10434.9|10434.3|10435.5|10434.9|10436.7|10436|10434.7|10434.1|100
1740051900000|2025-02-20 11:45:00|10435.4|10434.8|10432.1|10431.5|10435.6|10435|10431.9|10431.3|127
1740052200000|2025-02-20 11:50:00|10432|10431.4|10434.7|10434.1|10435|10434.4|10431.2|10430.6|138
1740052500000|2025-02-20 11:55:00|10434.6|10434|10438.7|10438.1|10438.8|10438.2|10434.6|10434|158
1740052800000|2025-02-20 12:00:00|10438.8|10438.2|10440.1|10439.5|10440.1|10439.5|10437|10436.4|113
1740053100000|2025-02-20 12:05:00|10439.8|10439.2|10441|10440.4|10444.1|10443.5|10439.5|10438.9|170
1740053400000|2025-02-20 12:10:00|10440.7|10440.1|10440.2|10439.6|10440.9|10440.3|10436.1|10435.5|206
1740053700000|2025-02-20 12:15:00|10440.3|10439.7|10440.7|10440.1|10442.5|10441.9|10439|10438.4|242
1740054000000|2025-02-20 12:20:00|10441|10440.4|10440.4|10439.8|10442.1|10441.5|10439.2|10438.6|183
1740054300000|2025-02-20 12:25:00|10440|10439.4|10435.2|10434.6|10440|10439.4|10433.7|10433.1|276
1740054600000|2025-02-20 12:30:00|10435.4|10434.8|10438.9|10438.3|10439.1|10438.5|10433.6|10433|187
1740054900000|2025-02-20 12:35:00|10439.1|10438.5|10438.1|10437.5|10440.1|10439.2|10437|10436.4|169
1740055200000|2025-02-20 12:40:00|10438|10437.4|10440.1|10439.5|10441|10440.2|10438|10437.4|179
1740055500000|2025-02-20 12:45:00|10440|10439.4|10436.8|10435.9|10440.1|10439.5|10436|10435.3|169
1740055800000|2025-02-20 12:50:00|10436.6|10436|10436|10435.4|10437.3|10436.4|10434.5|10433.9|215
1740056100000|2025-02-20 12:55:00|10435.6|10435|10436.1|10435.5|10438.5|10437.9|10434.4|10433.8|298
1740056400000|2025-02-20 13:00:00|10436.2|10435.6|10439.1|10438.5|10439.3|10438.6|10435.4|10434.8|300
1740056700000|2025-02-20 13:05:00|10439|10438.4|10442.7|10442.1|10443.7|10443.1|10438.2|10437.6|224
1740057000000|2025-02-20 13:10:00|10442.8|10442.2|10444.8|10444.2|10445|10444.4|10441.8|10441.2|153
1740057300000|2025-02-20 13:15:00|10444.9|10444.3|10448.4|10447.8|10448.8|10448.1|10444.9|10444.2|221
1740057600000|2025-02-20 13:20:00|10448.6|10448|10449.8|10449.2|10451.5|10450.8|10445.6|10445|234
1740057900000|2025-02-20 13:25:00|10449.7|10449.1|10453.1|10448.2|10453.1|10451.7|10449.7|10448.2|209
1740058200000|2025-02-20 13:30:00|10453|10447.1|10453.2|10452.6|10454.4|10453.8|10447.6|10446.7|430
1740058500000|2025-02-20 13:35:00|10453.4|10452.8|10453|10452.4|10455.2|10454.6|10449.3|10448.4|349
1740058800000|2025-02-20 13:40:00|10452.8|10452.2|10448.1|10447.5|10453|10452.4|10447.6|10447|256
1740059100000|2025-02-20 13:45:00|10448|10447.4|10445.4|10444.8|10448.6|10447.9|10444.9|10444.3|228
1740059400000|2025-02-20 13:50:00|10445.3|10444.7|10448|10447.4|10448.1|10447.5|10443.9|10443.3|188
1740059700000|2025-02-20 13:55:00|10448.1|10447.5|10448.5|10447.9|10449.3|10448.5|10445.1|10444.5|199
1740060000000|2025-02-20 14:00:00|10448.2|10447.6|10447.2|10446.6|10448.2|10447.6|10442.5|10441.8|342
1740060300000|2025-02-20 14:05:00|10447.5|10446.9|10452.4|10451.8|10452.7|10452.1|10446.5|10445.9|341
1740060600000|2025-02-20 14:10:00|10452.3|10451.7|10448|10447.1|10453.3|10452.5|10447.2|10446.6|318
1740060900000|2025-02-20 14:15:00|10448.1|10447.2|10448.1|10447.5|10451.3|10450.4|10447.6|10446.7|256
1740061200000|2025-02-20 14:20:00|10448.5|10447.9|10450|10449.1|10452.4|10451.8|10448.5|10447.9|221
1740061500000|2025-02-20 14:25:00|10450.1|10449.2|10454.7|10454.1|10455|10454.3|10450.1|10449.2|196
1740061800000|2025-02-20 14:30:00|10454.8|10454.2|10458.5|10457.9|10458.6|10458|10454.2|10453.6|371
1740062100000|2025-02-20 14:35:00|10458.7|10457.8|10455.2|10454.6|10461|10460.1|10455.2|10454.6|331
1740062400000|2025-02-20 14:40:00|10455.1|10454.5|10456.5|10455.9|10457.2|10456.6|10451.6|10451|371
1740062700000|2025-02-20 14:45:00|10456.4|10455.8|10454.5|10453.9|10456.9|10456.3|10449.9|10449.3|353
1740063000000|2025-02-20 14:50:00|10454.4|10453.8|10451.6|10451|10457.1|10456.3|10451.5|10450.7|432
1740063300000|2025-02-20 14:55:00|10451.5|10450.9|10447.4|10446.2|10454|10453.4|10445.6|10444.7|392
1740063600000|2025-02-20 15:00:00|10447.2|10446.3|10446.6|10445.7|10447.7|10446.9|10442.3|10441.7|531
1740063900000|2025-02-20 15:05:00|10446.5|10445.6|10454.7|10453.8|10455.3|10454.4|10446|10445.4|459
1740064200000|2025-02-20 15:10:00|10454.6|10453.7|10455.6|10455|10458.2|10457.6|10453.4|10452.8|417
1740064500000|2025-02-20 15:15:00|10455.5|10454.9|10454.4|10453.8|10457.8|10457.2|10453.9|10453.3|330
1740064800000|2025-02-20 15:20:00|10454.1|10453.5|10459.7|10458.8|10459.7|10458.8|10452.5|10451.9|282
1740065100000|2025-02-20 15:25:00|10459.9|10459.3|10466.6|10466|10466.9|10466.3|10459.9|10459.3|362
1740065400000|2025-02-20 15:30:00|10466.7|10466.1|10463.5|10462.9|10468.2|10467.5|10462.6|10462|357
1740065700000|2025-02-20 15:35:00|10463.8|10463.2|10467.8|10466.9|10469.7|10469|10463.8|10463.2|239
1740066000000|2025-02-20 15:40:00|10467.6|10467|10468.1|10467.5|10469.8|10469.2|10466|10465.4|241
1740066300000|2025-02-20 15:45:00|10468.2|10467.6|10466.9|10466.3|10470.2|10469.3|10465.5|10464.6|275
1740066600000|2025-02-20 15:50:00|10466.5|10465.9|10474.2|10473.3|10475.7|10475.1|10466.5|10465.9|406
1740066900000|2025-02-20 15:55:00|10474.1|10473.2|10474.3|10473.7|10475.4|10474.8|10472.3|10471.7|411
1740067200000|2025-02-20 16:00:00|10473.9|10473.3|10472.4|10471.8|10474.1|10473.5|10470.5|10469.9|375
1740067500000|2025-02-20 16:05:00|10472.9|10472.3|10472.5|10471.9|10474.8|10474.2|10471.3|10470.4|210
1740067800000|2025-02-20 16:10:00|10472.4|10471.8|10470.2|10469.3|10474.1|10473.5|10468.9|10468|320
1740068100000|2025-02-20 16:15:00|10470.1|10469.2|10466.7|10466.1|10471.1|10470.1|10466|10465.3|277
1740068400000|2025-02-20 16:20:00|10466.5|10465.9|10465.5|10464.9|10469.5|10468.9|10465.2|10464.6|263
1740068700000|2025-02-20 16:25:00|10465.3|10464.7|10467|10466.4|10468|10467.1|10464.6|10464|166
1740069000000|2025-02-20 16:30:00|10467.1|10466.5|10471|10470.4|10473.1|10472.5|10467.1|10466.5|230
1740069300000|2025-02-20 16:35:00|10470.9|10470.3|10471.3|10470.7|10474|10473.4|10469.9|10469.3|259
1740069600000|2025-02-20 16:40:00|10471.2|10470.6|10477|10476.1|10477.1|10476.5|10469.8|10469.2|253
1740069900000|2025-02-20 16:45:00|10477.1|10476.2|10476.9|10476.3|10478.7|10478|10475|10474.4|215
1740070200000|2025-02-20 16:50:00|10476.5|10475.9|10475.9|10475.3|10478.2|10477.6|10474.6|10474|182
1740070500000|2025-02-20 16:55:00|10476|10475.4|10475.3|10474.7|10477.7|10477.1|10474.5|10473.9|159
1740070800000|2025-02-20 17:00:00|10475.2|10474.6|10472.9|10472.3|10475.5|10474.9|10471.5|10470.9|245
1740071100000|2025-02-20 17:05:00|10472.6|10472|10478.4|10477.8|10480|10479.4|10472|10471.4|160
1740071400000|2025-02-20 17:10:00|10478.6|10478|10484.3|10483.7|10484.5|10483.9|10478.6|10478|262
1740071700000|2025-02-20 17:15:00|10484.6|10484|10486.1|10485.5|10486.1|10485.5|10483.2|10482.6|201
1740072000000|2025-02-20 17:20:00|10486.7|10486.1|10488.5|10487.9|10489.2|10488.6|10484.9|10484.3|224
1740072300000|2025-02-20 17:25:00|10488.6|10488|10486.7|10486.1|10489.1|10488.5|10485.4|10484.8|199
1740072600000|2025-02-20 17:30:00|10486.8|10486.2|10487.1|10486.5|10489.8|10489|10486.4|10485.8|164
1740072900000|2025-02-20 17:35:00|10486.9|10486.3|10489.8|10489.2|10490.7|10490.1|10486.7|10486|165
1740073200000|2025-02-20 17:40:00|10489.9|10489|10494.5|10493.9|10495|10494.4|10488.8|10488.2|241
1740073500000|2025-02-20 17:45:00|10494.4|10493.8|10490.2|10489.6|10494.4|10493.8|10488.6|10488|204
1740073800000|2025-02-20 17:50:00|10490.1|10489.5|10488.3|10487.7|10491.1|10490.5|10488|10487.4|177
1740074100000|2025-02-20 17:55:00|10488.5|10487.9|10489.7|10489.1|10490.5|10489.9|10487.7|10486.7|181
1740074400000|2025-02-20 18:00:00|10489.5|10488.9|10486.6|10485.7|10489.5|10488.9|10485.8|10485.2|286
1740074700000|2025-02-20 18:05:00|10486.7|10485.5|10491|10490.4|10491.2|10490.6|10486.6|10485.5|145
1740075000000|2025-02-20 18:10:00|10491.2|10490.6|10495.3|10494.7|10495.9|10495.3|10491.1|10490.4|168
1740075300000|2025-02-20 18:15:00|10495.8|10495.2|10493.4|10492.8|10496.6|10496|10493|10492.3|201
1740075600000|2025-02-20 18:20:00|10493.2|10492.6|10492.3|10491.7|10493.3|10492.7|10491|10490.4|147
1740075900000|2025-02-20 18:25:00|10492.1|10491.5|10491.3|10490.7|10492.2|10491.6|10490.6|10490|85
1740076200000|2025-02-20 18:30:00|10491.1|10490.5|10495.7|10495.1|10496.6|10496|10491.1|10490.5|148
1740076500000|2025-02-20 18:35:00|10495.6|10495|10497.6|10497|10497.8|10497.2|10495.4|10494.8|114
1740076800000|2025-02-20 18:40:00|10498|10497.4|10497.6|10497|10498.3|10497.7|10497.1|10496.5|104
1740077100000|2025-02-20 18:45:00|10497.5|10496.9|10498.3|10497.7|10498.8|10498.2|10497.4|10496.8|96
1740077400000|2025-02-20 18:50:00|10498.4|10497.8|10495.9|10495.3|10498.4|10497.8|10495.9|10495.2|105
1740077700000|2025-02-20 18:55:00|10495.5|10494.9|10498.3|10497.7|10499|10498.2|10495.5|10494.7|186
1740078000000|2025-02-20 19:00:00|10498.4|10497.8|10494.2|10493.6|10498.4|10497.8|10494.1|10493.5|161
1740078300000|2025-02-20 19:05:00|10494.4|10493.8|10494.1|10493.2|10494.6|10493.9|10492.4|10491.5|170
1740078600000|2025-02-20 19:10:00|10494.3|10493.4|10496.8|10496.2|10496.8|10496.2|10494.2|10493.3|137
1740078900000|2025-02-20 19:15:00|10496.3|10495.7|10492.1|10491.5|10496.4|10495.8|10491.9|10491.3|100
1740079200000|2025-02-20 19:20:00|10492|10491.4|10490.4|10489.8|10492.4|10491.8|10490.4|10489.8|147
1740079500000|2025-02-20 19:25:00|10490.6|10490|10493.4|10492.8|10493.4|10492.8|10489.7|10489.1|110
1740079800000|2025-02-20 19:30:00|10493.5|10492.9|10494.4|10493.8|10495.3|10494.7|10492.7|10492.1|105
1740080100000|2025-02-20 19:35:00|10494.6|10494|10496.5|10495.9|10496.5|10495.9|10493.9|10493.3|113
1740080400000|2025-02-20 19:40:00|10496.4|10495.8|10498.7|10498.1|10498.9|10498.3|10496.3|10495.7|108
1740080700000|2025-02-20 19:45:00|10498.6|10498|10502.5|10501.9|10503|10502.4|10498|10497.4|185
1740081000000|2025-02-20 19:50:00|10502.3|10501.7|10501.8|10501.2|10502.7|10502.1|10501.4|10500.8|146
1740081300000|2025-02-20 19:55:00|10501.9|10501.3|10501.9|10501.3|10503.7|10503|10501.3|10500.6|153
1740081600000|2025-02-20 20:00:00|10501.8|10501.2|10499.6|10499|10502|10501.3|10499.3|10498.7|133
1740081900000|2025-02-20 20:05:00|10499.7|10499.1|10497.6|10497|10499.7|10499.1|10496.6|10496|82
1740082200000|2025-02-20 20:10:00|10497.7|10497.1|10497.1|10496.5|10498.3|10497.7|10496.8|10496.2|98
1740082500000|2025-02-20 20:15:00|10497.2|10496.6|10496.3|10495.7|10497.6|10497|10496|10495.4|78
1740082800000|2025-02-20 20:20:00|10496.4|10495.8|10498.3|10497.7|10498.5|10497.9|10495.7|10495.1|81
1740083100000|2025-02-20 20:25:00|10498.4|10497.8|10498.4|10497.8|10499.1|10498.5|10498.2|10497.3|96
1740083400000|2025-02-20 20:30:00|10498.5|10497.9|10498.7|10498.1|10499|10498.4|10498.1|10497.3|103
1740083700000|2025-02-20 20:35:00|10498.5|10497.9|10497.7|10497.1|10499.5|10498.6|10497.7|10497.1|66
1740084000000|2025-02-20 20:40:00|10497.4|10496.8|10499.1|10498.5|10499.2|10498.6|10497.4|10496.8|69
1740084300000|2025-02-20 20:45:00|10499.2|10498.6|10502.2|10501.6|10502.5|10501.9|10499.1|10498.5|104
1740084600000|2025-02-20 20:50:00|10502.7|10502.1|10502.7|10501.8|10503.4|10502.8|10501.2|10500.6|130
1740084900000|2025-02-20 20:55:00|10502.9|10502|10503.3|10502.4|10503.7|10503|10501.8|10500.9|182
1740085200000|2025-02-20 21:00:00|10503.2|10502.3|10503.5|10502.9|10503.7|10503.1|10502.6|10501.6|85
1740085500000|2025-02-20 21:05:00|10503.6|10503|10502.3|10501.7|10503.6|10503|10502.2|10501.6|29
1740085800000|2025-02-20 21:10:00|10502.4|10501.8|10501.4|10500.8|10502.8|10501.9|10501.3|10500.5|69
1740086100000|2025-02-20 21:15:00|10501.3|10500.7|10502.1|10501.2|10502.2|10501.2|10500.8|10500.2|64
1740086400000|2025-02-20 21:20:00|10502.2|10501.1|10502.6|10501.7|10502.9|10502|10502.1|10501.1|101
1740086700000|2025-02-20 21:25:00|10502.5|10501.6|10503.2|10502.3|10503.9|10503|10502.3|10501.5|66
1740087000000|2025-02-20 21:30:00|10503.3|10502.4|10503|10502.1|10503.6|10502.9|10502.5|10501.8|42
1740087300000|2025-02-20 21:35:00|10503.1|10502.2|10501.7|10500.8|10503.6|10502.6|10501.5|10500.6|31
1740087600000|2025-02-20 21:40:00|10501.6|10500.7|10502.6|10501.7|10502.6|10501.7|10501.4|10500.5|43
1740087900000|2025-02-20 21:45:00|10502.7|10501.8|10502.5|10501.6|10502.8|10501.9|10502.1|10501.2|56
1740088200000|2025-02-20 21:50:00|10502.6|10501.7|10501.4|10500.5|10502.8|10501.7|10501.2|10500.3|36
1740088500000|2025-02-20 21:55:00|10501.7|10500.2|10503.3|10499.7|10503.6|10500.5|10501.5|10499.5|133
1740088800000|2025-02-20 22:00:00|10504|10497.4|10499.2|10492.6|10504|10497.4|10499.2|10492.6|16
1740089100000|2025-02-20 22:05:00|10500.8|10494.2|10501.2|10494.6|10501.3|10494.7|10500.5|10493.9|7
1740089400000|2025-02-20 22:10:00|10501.3|10494.7|10501.8|10495.2|10501.8|10495.2|10501.3|10494.7|11
1740089700000|2025-02-20 22:15:00|10502|10495.4|10500.8|10494.9|10502|10495.4|10500.8|10494.5|15
1740090000000|2025-02-20 22:20:00|10500.7|10495|10500.7|10495.2|10500.8|10495.3|10500.6|10495|12
1740090300000|2025-02-20 22:25:00|10500.9|10495.3|10500.8|10494.2|10501.5|10495.3|10500.8|10494.2|18
1740090600000|2025-02-20 22:30:00|10500.9|10494.3|10501.2|10494.6|10501.2|10494.7|10499.7|10493.3|36
1740090900000|2025-02-20 22:35:00|10501.1|10494.5|10500.9|10494.3|10501.3|10494.7|10500.9|10494.3|33
1740091200000|2025-02-20 22:40:00|10501|10494.4|10500.9|10494.3|10501.3|10494.7|10500.9|10494.3|21
1740091500000|2025-02-20 22:45:00|10500.8|10494.2|10500.7|10494.1|10501.2|10494.6|10500.5|10493.9|14
1740091800000|2025-02-20 22:50:00|10500.6|10494|10500.5|10494.2|10500.7|10494.2|10500.2|10493.6|25
1740092100000|2025-02-20 22:55:00|10500.6|10494.1|10499.8|10495.4|10500.9|10495.5|10499.7|10494|77
1740092400000|2025-02-20 23:00:00|10500.8|10494.2|10503.8|10501.8|10503.9|10501.8|10500|10494.1|230
1740092700000|2025-02-20 23:05:00|10503.5|10502.1|10504.1|10502.7|10504.1|10502.7|10503|10501.8|57
1740093000000|2025-02-20 23:10:00|10504.3|10502.9|10504.9|10504|10505.2|10504.1|10504.1|10502.8|87
1740093300000|2025-02-20 23:15:00|10505|10504.1|10503.6|10502.7|10505|10504.1|10503.3|10502.4|38
1740093600000|2025-02-20 23:20:00|10503.5|10502.6|10504.6|10503.7|10504.8|10503.9|10503.5|10502.6|56
1740093900000|2025-02-20 23:25:00|10504.7|10503.8|10504.4|10503.5|10505|10504.3|10504.3|10503.5|53
1740094200000|2025-02-20 23:30:00|10504.8|10503.9|10502.5|10501.6|10506.2|10505.3|10501.7|10500.8|106
1740094500000|2025-02-20 23:35:00|10502.9|10502|10501.4|10500.5|10502.9|10502|10501.1|10500.2|63
1740094800000|2025-02-20 23:40:00|10501.3|10500.4|10503.8|10502.9|10504|10503.1|10501.3|10500.4|96
1740095100000|2025-02-20 23:45:00|10503.4|10502.5|10502.6|10501.7|10503.7|10502.8|10502.6|10501.7|85
1740095400000|2025-02-20 23:50:00|10502.5|10501.6|10501.2|10500.3|10502.6|10501.7|10501.1|10500.2|53
1740095700000|2025-02-20 23:55:00|10501.3|10500.4|10501|10500.1|10501.3|10500.4|10500.4|10499.6|45
1740096000000|2025-02-21 00:00:00|10500.8|10499.9|10498|10497.4|10500.8|10499.9|10497.5|10496.9|133
1740096300000|2025-02-21 00:05:00|10497.9|10497.3|10498.7|10498.1|10499.9|10499.3|10497.6|10496.7|102
1740096600000|2025-02-21 00:10:00|10498.5|10497.9|10498.9|10498.3|10499.5|10498.6|10497.4|10496.6|66
1740096900000|2025-02-21 00:15:00|10499|10498.4|10496.8|10495.9|10499.4|10498.7|10496.4|10495.6|95
1740097200000|2025-02-21 00:20:00|10496.7|10495.8|10495.2|10494.3|10497.8|10497.2|10495|10494|124
1740097500000|2025-02-21 00:25:00|10495.3|10494.7|10494.5|10493.6|10495.3|10494.7|10493.3|10492.6|97
1740097800000|2025-02-21 00:30:00|10494.4|10493.5|10493.9|10493|10495.5|10494.6|10493.6|10492.6|114
1740098100000|2025-02-21 00:35:00|10494|10493.1|10492.3|10491.4|10494|10493.1|10492.2|10491.3|99
1740098400000|2025-02-21 00:40:00|10492.4|10491.5|10490.2|10489.3|10492.7|10491.8|10490|10489.1|74
1740098700000|2025-02-21 00:45:00|10490.1|10489.2|10491.7|10490.8|10492|10491.1|10489.8|10488.9|74
1740099000000|2025-02-21 00:50:00|10491.8|10490.9|10489.9|10489.3|10491.8|10490.9|10489.7|10489.1|111
1740099300000|2025-02-21 00:55:00|10490.1|10489.5|10490.7|10489.8|10491.9|10491|10490|10489.4|82
1740099600000|2025-02-21 01:00:00|10490.6|10489.7|10490.8|10489.9|10491.9|10491.3|10489.3|10488.7|181
1740099900000|2025-02-21 01:05:00|10490.6|10490|10490.6|10489.7|10491|10490.4|10489|10488|171
1740100200000|2025-02-21 01:10:00|10490.5|10489.6|10490.9|10490|10491.5|10490.6|10489.4|10488.5|106
1740100500000|2025-02-21 01:15:00|10491|10490.1|10493.2|10492.3|10493.7|10492.8|10491|10490.1|120
1740100800000|2025-02-21 01:20:00|10493|10492.1|10491|10490.4|10493|10492.1|10490.3|10489.5|135
1740101100000|2025-02-21 01:25:00|10491.2|10490.3|10488.2|10487.6|10491.2|10490.3|10487.3|10486.5|162
1740101400000|2025-02-21 01:30:00|10488.3|10487.7|10487.5|10486.6|10489.3|10488.4|10487.1|10486.2|178
1740101700000|2025-02-21 01:35:00|10487.4|10486.5|10486.6|10485.7|10488|10487.4|10486.3|10485.4|157
1740102000000|2025-02-21 01:40:00|10486.7|10485.8|10486.5|10485.9|10487.4|10486.8|10484.9|10484.3|157
1740102300000|2025-02-21 01:45:00|10486.6|10485.7|10486.7|10485.8|10488|10487.4|10485.7|10485.1|127
1740102600000|2025-02-21 01:50:00|10486.9|10486|10488.5|10487.9|10488.7|10488.1|10486.9|10486|119
1740102900000|2025-02-21 01:55:00|10488.6|10488|10487.1|10486.5|10488.9|10488.3|10487|10486.4|137
1740103200000|2025-02-21 02:00:00|10487.3|10486.4|10489.7|10488.8|10489.8|10488.9|10486.8|10486.2|102
1740103500000|2025-02-21 02:05:00|10489.6|10488.7|10492.2|10491.6|10492.2|10491.6|10489.1|10488.2|100
1740103800000|2025-02-21 02:10:00|10492.3|10491.7|10496.4|10495.8|10496.9|10496.3|10492.3|10491.7|160
1740104100000|2025-02-21 02:15:00|10496.5|10495.9|10499.4|10498.8|10499.8|10499.2|10495.2|10494.6|159
1740104400000|2025-02-21 02:20:00|10499.2|10498.3|10498.2|10497.6|10499.2|10498.3|10496.8|10495.9|136
1740104700000|2025-02-21 02:25:00|10498.1|10497.3|10494.3|10493.7|10499.1|10498.3|10494.3|10493.7|175
1740105000000|2025-02-21 02:30:00|10494.2|10493.6|10495.5|10494.9|10496.2|10495.4|10493.3|10492.7|222
1740105300000|2025-02-21 02:35:00|10495.4|10494.8|10496.6|10495.7|10497.1|10496.3|10494.5|10493.9|147
1740105600000|2025-02-21 02:40:00|10496.4|10495.8|10497.3|10496.4|10498.4|10497.8|10496.4|10495.8|128
1740105900000|2025-02-21 02:45:00|10497.4|10496.5|10501|10500.4|10501.1|10500.4|10497.3|10496.4|122
1740106200000|2025-02-21 02:50:00|10501.1|10500.5|10502.3|10501.7|10502.3|10501.7|10499.3|10498.4|112
1740106500000|2025-02-21 02:55:00|10502.2|10501.6|10503|10502.4|10503.5|10502.9|10501.7|10501|196
1740106800000|2025-02-21 03:00:00|10503.1|10502.5|10501.5|10500.9|10503.6|10503|10500.2|10499.3|173
1740107100000|2025-02-21 03:05:00|10501.8|10501.2|10503.1|10502.2|10503.6|10502.8|10501|10500.2|111
1740107400000|2025-02-21 03:10:00|10503.2|10502.3|10502.1|10501.2|10504|10503.4|10500.5|10499.9|112
1740107700000|2025-02-21 03:15:00|10502|10501.1|10502.9|10502.3|10503.7|10503.1|10501.9|10501|94
1740108000000|2025-02-21 03:20:00|10503|10502.4|10502.3|10501.7|10503.3|10502.5|10502|10501.3|92
1740108300000|2025-02-21 03:25:00|10502.4|10501.8|10504.2|10503.3|10504.4|10503.6|10501.9|10501.3|111
1740108600000|2025-02-21 03:30:00|10503.5|10502.9|10502|10501.1|10503.8|10503.2|10501.5|10500.9|122
1740108900000|2025-02-21 03:35:00|10501.8|10500.9|10501.9|10501|10502|10501.1|10500.6|10500|93
1740109200000|2025-02-21 03:40:00|10501.8|10500.9|10501.8|10501.2|10503.1|10502.3|10501.2|10500.3|86
1740109500000|2025-02-21 03:45:00|10501.9|10501.3|10502.7|10502.1|10503|10502.4|10501.7|10501.1|71
1740109800000|2025-02-21 03:50:00|10502.8|10502.2|10504.1|10503.5|10504.2|10503.6|10502.8|10502.2|57
1740110100000|2025-02-21 03:55:00|10504.2|10503.6|10503.1|10502.2|10505|10504.4|10502|10501.1|78
1740110400000|2025-02-21 04:00:00|10503.3|10502.4|10504|10503.4|10504.6|10503.7|10501.9|10501|59
1740110700000|2025-02-21 04:05:00|10504.2|10503.3|10504.4|10503.5|10504.4|10503.8|10503.2|10502.3|41
1740111000000|2025-02-21 04:10:00|10504.3|10503.7|10504.1|10503.2|10505.3|10504.4|10503.8|10502.9|57
1740111300000|2025-02-21 04:15:00|10503.9|10503.3|10505|10504.4|10505.4|10504.5|10503.9|10503.2|42
1740111600000|2025-02-21 04:20:00|10504.7|10504.1|10504.9|10504.3|10505.2|10504.6|10503.8|10503.2|52
1740111900000|2025-02-21 04:25:00|10505|10504.4|10504|10503.4|10505.4|10504.5|10504|10503.4|35
1740112200000|2025-02-21 04:30:00|10504.1|10503.5|10504.4|10503.8|10504.9|10504.3|10504|10503.3|45
1740112500000|2025-02-21 04:35:00|10504.5|10503.9|10504.3|10503.7|10504.5|10503.9|10503.6|10502.8|61
1740112800000|2025-02-21 04:40:00|10504.4|10503.4|10503.1|10502.2|10504.7|10503.8|10502.9|10502|39
1740113100000|2025-02-21 04:45:00|10503|10502.1|10500.2|10499.6|10503|10502.1|10500|10499.1|67
1740113400000|2025-02-21 04:50:00|10500.3|10499.7|10501.2|10500.6|10501.5|10500.9|10500.2|10499.6|42
1740113700000|2025-02-21 04:55:00|10501.3|10500.7|10499.4|10498.8|10501.5|10500.9|10497.9|10497|89
1740114000000|2025-02-21 05:00:00|10499.5|10498.9|10499.2|10498.3|10501.1|10500.5|10498.6|10498|118
1740114300000|2025-02-21 05:05:00|10499.1|10498.2|10495.9|10495.3|10499.3|10498.7|10495.8|10495.1|84
1740114600000|2025-02-21 05:10:00|10495.8|10495.2|10496.3|10495.4|10496.8|10495.9|10495|10494.4|72
1740114900000|2025-02-21 05:15:00|10496.4|10495.5|10497.8|10496.9|10498.9|10498.3|10496.3|10495.4|67
1740115200000|2025-02-21 05:20:00|10497.7|10496.8|10496.7|10496.1|10497.9|10497.3|10496.1|10495.5|91
1740115500000|2025-02-21 05:25:00|10496.6|10496|10496.8|10496.2|10498.1|10497.3|10496.3|10495.7|92
1740115800000|2025-02-21 05:30:00|10496.9|10496.3|10496.6|10496|10497.3|10496.7|10495.3|10494.7|85
1740116100000|2025-02-21 05:35:00|10496.9|10496.3|10496|10495.1|10497.7|10497.1|10496|10495.1|63
1740116400000|2025-02-21 05:40:00|10496.1|10495.2|10495.1|10494.2|10496.4|10495.6|10494.8|10493.9|118
1740116700000|2025-02-21 05:45:00|10495|10494.4|10494.1|10493.2|10495.4|10494.8|10493.9|10493.1|90
1740117000000|2025-02-21 05:50:00|10494.2|10493.3|10493.4|10492.8|10494.4|10493.5|10492|10491.4|107
1740117300000|2025-02-21 05:55:00|10493.3|10492.7|10493.3|10492.7|10494.7|10494.1|10493.2|10492.6|91
1740117600000|2025-02-21 06:00:00|10493.2|10492.6|10492.4|10491.8|10493.9|10493.3|10491.8|10490.9|156
1740117900000|2025-02-21 06:05:00|10492.5|10491.9|10492.5|10491.9|10492.8|10492.1|10491.3|10490.7|101
1740118200000|2025-02-21 06:10:00|10492.6|10492|10493.4|10492.8|10493.9|10493.3|10491.9|10491.3|101
1740118500000|2025-02-21 06:15:00|10493.5|10492.9|10492.5|10491.9|10494.4|10493.8|10492|10491.4|91
1740118800000|2025-02-21 06:20:00|10492.4|10491.8|10490.5|10489.9|10492.9|10492|10489.3|10488.6|150
1740119100000|2025-02-21 06:25:00|10490.6|10489.7|10490.6|10490|10490.9|10490.1|10488.4|10487.5|169
1740119400000|2025-02-21 06:30:00|10490.5|10489.9|10492.4|10491.8|10492.5|10491.9|10490.1|10489.4|130
1740119700000|2025-02-21 06:35:00|10492.5|10491.9|10494|10493.4|10494.1|10493.5|10492.1|10491.5|90
1740120000000|2025-02-21 06:40:00|10493.9|10493.3|10492.1|10491.2|10494.2|10493.3|10491.6|10490.8|99
1740120300000|2025-02-21 06:45:00|10492|10491.1|10491|10490.4|10492.3|10491.7|10490.8|10490.2|119
1740120600000|2025-02-21 06:50:00|10490.8|10490.2|10491.1|10490.2|10492.4|10491.8|10490.5|10489.6|101
1740120900000|2025-02-21 06:55:00|10491.2|10490.3|10489.2|10488.3|10491.2|10490.3|10488.7|10487.8|174
1740121200000|2025-02-21 07:00:00|10489.8|10488.9|10494|10493.4|10494.2|10493.6|10489.8|10488.9|285
1740121500000|2025-02-21 07:05:00|10493.8|10493.2|10496.1|10495.5|10496.4|10495.8|10493.2|10492.4|188
1740121800000|2025-02-21 07:10:00|10495.9|10495.3|10495.9|10495.3|10498.5|10497.9|10495.3|10494.7|179
1740122100000|2025-02-21 07:15:00|10496.2|10495.6|10497.3|10496.7|10497.6|10497|10495.8|10495.2|147
1740122400000|2025-02-21 07:20:00|10497.4|10496.8|10497.5|10496.9|10498.5|10497.9|10495.9|10495|141
1740122700000|2025-02-21 07:25:00|10497.4|10496.8|10497.8|10497.2|10498.4|10497.8|10496.5|10495.9|116
1740123000000|2025-02-21 07:30:00|10497.5|10496.9|10497.4|10496.8|10498.4|10497.8|10495.9|10495.3|196
1740123300000|2025-02-21 07:35:00|10497.5|10496.9|10495.5|10494.9|10498.5|10497.5|10494.3|10493.7|190
1740123600000|2025-02-21 07:40:00|10495.3|10494.4|10497.9|10497|10497.9|10497|10494.2|10493.3|166
1740123900000|2025-02-21 07:45:00|10497.8|10496.9|10497.6|10497|10500.1|10499.2|10496.9|10496.3|195
1740124200000|2025-02-21 07:50:00|10497.7|10497.1|10495.8|10495.2|10498.9|10498.3|10495.4|10494.8|197
1740124500000|2025-02-21 07:55:00|10495.9|10495.3|10492.4|10491.8|10496|10495.4|10492.1|10491.5|221
1740124800000|2025-02-21 08:00:00|10492.5|10491.9|10491.6|10491|10493.2|10492.6|10491.2|10490.6|216
1740125100000|2025-02-21 08:05:00|10491.5|10490.9|10493.9|10493.3|10494.5|10493.9|10490.8|10490.2|203
1740125400000|2025-02-21 08:10:00|10493.6|10493|10494.8|10491.8|10494.8|10493.2|10490|10489.3|214
1740125700000|2025-02-21 08:15:00|10496.9|10490.9|10474.8|10474.2|10496.9|10490.9|10468.5|10467.6|914
1740126000000|2025-02-21 08:20:00|10474.9|10474.3|10476.9|10476.3|10477.4|10476.7|10470.8|10470.2|499
1740126300000|2025-02-21 08:25:00|10476.7|10476.1|10473|10470.3|10478.3|10477.7|10472|10470.3|377
1740126600000|2025-02-21 08:30:00|10476.6|10470.6|10481.5|10480.6|10486|10482.8|10475.2|10470.6|566
1740126900000|2025-02-21 08:35:00|10481.6|10480.7|10484.9|10484.3|10485.2|10484.6|10481.2|10480.3|310
1740127200000|2025-02-21 08:40:00|10484.8|10484.2|10483.1|10482.5|10487.7|10486.8|10483.1|10482.5|228
1740127500000|2025-02-21 08:45:00|10483.3|10482.7|10483.4|10482.8|10484|10483.4|10480|10479.1|303
1740127800000|2025-02-21 08:50:00|10483.6|10483|10477.2|10476.6|10483.7|10483.1|10476.6|10475.7|226
1740128100000|2025-02-21 08:55:00|10477.3|10476.7|10477.7|10475.9|10478.6|10477.9|10476.2|10475.6|187
1740128400000|2025-02-21 09:00:00|10478|10475.8|10479.4|10478.8|10481.2|10480.5|10475.2|10474.4|315
1740128700000|2025-02-21 09:05:00|10479|10478.4|10480|10479.4|10481.6|10481|10478.4|10477.7|233
1740129000000|2025-02-21 09:10:00|10479.4|10478.8|10474.1|10473.2|10480.3|10479.6|10474|10473.2|249
1740129300000|2025-02-21 09:15:00|10474.2|10473.3|10470.1|10469.2|10474.2|10473.5|10470|10469.1|259
1740129600000|2025-02-21 09:20:00|10470.2|10469.3|10473.3|10472.7|10473.9|10473.3|10470.1|10469.2|173
1740129900000|2025-02-21 09:25:00|10473.4|10472.8|10473.3|10472.4|10474.2|10473.6|10471.7|10471.1|173
1740130200000|2025-02-21 09:30:00|10472.6|10471.7|10476|10475.4|10477.6|10476.9|10472.6|10471.7|233
1740130500000|2025-02-21 09:35:00|10475.7|10475.1|10476.4|10475.8|10478.5|10477.6|10474.3|10473.7|226
1740130800000|2025-02-21 09:40:00|10476.5|10475.9|10474|10473.4|10477.2|10476.4|10474|10473.2|138
1740131100000|2025-02-21 09:45:00|10473.8|10473.2|10469|10468.4|10473.8|10473.2|10469|10468.2|165
1740131400000|2025-02-21 09:50:00|10468.9|10468.3|10468.6|10468|10470.9|10470.3|10467.8|10466.9|202
1740131700000|2025-02-21 09:55:00|10468.5|10467.9|10469.6|10469|10470|10469.4|10467.1|10466.5|268
1740132000000|2025-02-21 10:00:00|10469.8|10469.2|10471|10470.4|10471.8|10471.2|10469.1|10468.2|223
1740132300000|2025-02-21 10:05:00|10470.9|10470.3|10466.4|10465.8|10471.9|10471.3|10466.3|10465.7|229
1740132600000|2025-02-21 10:10:00|10466.3|10465.7|10467.5|10466.9|10468.4|10467.5|10466.1|10465.5|115
1740132900000|2025-02-21 10:15:00|10467.4|10466.8|10470.4|10469.8|10470.5|10469.9|10467.4|10466.7|172
1740133200000|2025-02-21 10:20:00|10470.5|10469.9|10471.1|10470.5|10472.5|10471.9|10470.4|10469.8|171
1740133500000|2025-02-21 10:25:00|10471|10470.4|10471.5|10470.9|10472.2|10471.6|10470.7|10470.1|116
1740133800000|2025-02-21 10:30:00|10471|10470.4|10469|10468.4|10472.1|10471.3|10468.7|10468.1|151
1740134100000|2025-02-21 10:35:00|10468.9|10468.3|10469.5|10468.9|10470.4|10469.8|10468|10467.4|152
1740134400000|2025-02-21 10:40:00|10469.4|10468.8|10469|10468.4|10470.1|10469.5|10467.7|10467.1|116
1740134700000|2025-02-21 10:45:00|10468.9|10468.3|10468.1|10467.5|10469.6|10469|10467.3|10466.7|115
1740135000000|2025-02-21 10:50:00|10468|10467.4|10468.7|10468.1|10469.4|10468.8|10467.5|10466.8|114
1740135300000|2025-02-21 10:55:00|10468.6|10468|10465.5|10464.9|10469.3|10468.7|10465|10464.4|154
1740135600000|2025-02-21 11:00:00|10465.6|10465|10464.5|10463.9|10465.6|10465|10463.6|10462.8|189
1740135900000|2025-02-21 11:05:00|10464.4|10463.8|10465.5|10464.9|10465.8|10465|10463.6|10463|148
1740136200000|2025-02-21 11:10:00|10465.3|10464.7|10467.7|10466.8|10468.2|10467.3|10464.8|10464.2|167
1740136500000|2025-02-21 11:15:00|10467.6|10467|10467.4|10466.8|10467.7|10467.1|10465.9|10465.3|124
1740136800000|2025-02-21 11:20:00|10467.3|10466.7|10467.6|10467|10467.6|10467|10465|10464.4|92
1740137100000|2025-02-21 11:25:00|10467.7|10467.1|10469.7|10469.1|10470.2|10469.5|10467.4|10466.8|64
1740137400000|2025-02-21 11:30:00|10469.8|10468.9|10471.6|10471|10471.6|10471|10469.5|10468.8|53
1740137700000|2025-02-21 11:35:00|10471.4|10470.8|10473.2|10472.6|10473.4|10472.8|10470|10469.4|89
1740138000000|2025-02-21 11:40:00|10473.3|10472.4|10470.2|10469.6|10474.4|10473.8|10470.2|10469.6|123
1740138300000|2025-02-21 11:45:00|10470.1|10469.5|10471.7|10470.8|10471.8|10471.1|10469.2|10468.6|142
1740138600000|2025-02-21 11:50:00|10471.6|10470.7|10470.4|10469.8|10472.3|10471.7|10470.1|10469.5|107
1740138900000|2025-02-21 11:55:00|10470.5|10469.9|10469.5|10468.9|10471.6|10471|10469|10468.4|145
1740139200000|2025-02-21 12:00:00|10469.6|10469|10469.5|10468.9|10471.4|10470.8|10469.1|10468.5|126
1740139500000|2025-02-21 12:05:00|10469.4|10468.8|10466.2|10465.6|10469.5|10468.9|10466|10465.4|120
1740139800000|2025-02-21 12:10:00|10466.1|10465.5|10460.9|10460.3|10466.2|10465.5|10459.9|10459.1|240
1740140100000|2025-02-21 12:15:00|10461|10460.4|10464.8|10464.2|10465.2|10464.5|10460.8|10459.9|134
1740140400000|2025-02-21 12:20:00|10464.7|10464.1|10466.2|10465.6|10466.4|10465.8|10463.6|10463|101
1740140700000|2025-02-21 12:25:00|10466.1|10465.5|10469.1|10468.5|10469.2|10468.6|10466.1|10465.5|114
1740141000000|2025-02-21 12:30:00|10469|10468.4|10468.2|10467.6|10470.1|10469.2|10467.1|10466.5|121
1740141300000|2025-02-21 12:35:00|10468.1|10467.5|10466.1|10465.5|10468.5|10467.9|10465.1|10464.5|115
1740141600000|2025-02-21 12:40:00|10466.4|10465.8|10468.5|10467.6|10468.6|10467.7|10465.6|10464.7|140
1740141900000|2025-02-21 12:45:00|10468.2|10467.3|10463.4|10462.5|10470.7|10469.9|10463.3|10462.4|221
1740142200000|2025-02-21 12:50:00|10463.5|10462.9|10463.1|10462.5|10463.6|10462.9|10461.5|10460.9|174
1740142500000|2025-02-21 12:55:00|10463|10462.4|10462.1|10461.5|10463.2|10462.4|10460.1|10459.4|287
1740142800000|2025-02-21 13:00:00|10462.2|10461.6|10463.2|10462.6|10465.1|10464.5|10461.9|10461.3|170
1740143100000|2025-02-21 13:05:00|10463.4|10462.8|10465|10464.1|10467.2|10466.5|10463.4|10462.8|167
1740143400000|2025-02-21 13:10:00|10465.1|10464.2|10465.9|10465.3|10466.3|10465.7|10464.2|10463.6|135
1740143700000|2025-02-21 13:15:00|10466|10465.4|10464.4|10463.8|10466.3|10465.7|10461.8|10461.2|165
1740144000000|2025-02-21 13:20:00|10464.1|10463.5|10466.3|10465.7|10467.9|10467.3|10463.9|10463.3|154
1740144300000|2025-02-21 13:25:00|10466.1|10465.5|10467.9|10467.3|10468.6|10468|10465.3|10464.7|131
1740144600000|2025-02-21 13:30:00|10468|10467.4|10471|10470.1|10471.2|10470.2|10467.3|10466.7|265
1740144900000|2025-02-21 13:35:00|10470.9|10470|10473.2|10472.6|10473.4|10472.8|10468.9|10468.3|220
1740145200000|2025-02-21 13:40:00|10473.6|10472.7|10473.1|10472.5|10475.1|10474.3|10473|10472.3|162
1740145500000|2025-02-21 13:45:00|10473.6|10473|10477.2|10476.6|10477.6|10477|10473.6|10473|269
1740145800000|2025-02-21 13:50:00|10476.8|10476.2|10476.2|10475.6|10477.6|10477|10473.3|10472.5|294
1740146100000|2025-02-21 13:55:00|10476.1|10475.5|10475.8|10474.9|10478.2|10477.6|10475.2|10474.3|180
1740146400000|2025-02-21 14:00:00|10475.7|10474.8|10477.5|10476.9|10480.6|10479.8|10475.5|10474.6|427
1740146700000|2025-02-21 14:05:00|10477.6|10477|10477.5|10476.9|10479.6|10479|10473.6|10472.8|422
1740147000000|2025-02-21 14:10:00|10477.7|10477.1|10475.7|10475.1|10478.2|10477.6|10474.2|10473.6|250
1740147300000|2025-02-21 14:15:00|10475.9|10475.3|10475.8|10474.9|10476.5|10475.8|10474.5|10473.9|169
1740147600000|2025-02-21 14:20:00|10475.9|10475|10474|10473.4|10476.3|10475.4|10472.3|10471.4|221
1740147900000|2025-02-21 14:25:00|10474.1|10473.5|10477.8|10476.9|10478.1|10477.4|10474.1|10473.5|212
1740148200000|2025-02-21 14:30:00|10477.5|10476.6|10476.5|10475.9|10478.5|10477.7|10475.4|10474.6|285
1740148500000|2025-02-21 14:35:00|10476.6|10476|10475|10474.4|10477.8|10477.1|10470.8|10469.7|461
1740148800000|2025-02-21 14:40:00|10475.1|10474.5|10481.5|10475.8|10481.5|10478.7|10474.6|10474|322
1740149100000|2025-02-21 14:45:00|10482.2|10476.5|10482|10481.1|10493.3|10492|10481.4|10476.5|840
1740149400000|2025-02-21 14:50:00|10482.1|10481.5|10485.4|10484.5|10487.2|10486.3|10480.2|10479.6|465
1740149700000|2025-02-21 14:55:00|10485.5|10484.6|10483.4|10479.7|10485.8|10485|10478.7|10478|316
1740150000000|2025-02-21 15:00:00|10482.4|10476.4|10476.6|10475.7|10486.6|10485.5|10476.1|10475.2|685
1740150300000|2025-02-21 15:05:00|10476.9|10476|10476.1|10475.2|10481.4|10479.9|10471.5|10470.9|692
1740150600000|2025-02-21 15:10:00|10475.8|10475.3|10467.5|10466.9|10476.6|10475.8|10467.1|10466.2|413
1740150900000|2025-02-21 15:15:00|10467.6|10467|10464.6|10464|10469.6|10468.4|10462.9|10461.7|541
1740151200000|2025-02-21 15:20:00|10464.4|10463.8|10456.6|10455.7|10465.6|10464.9|10455|10454.4|499
1740151500000|2025-02-21 15:25:00|10456.7|10455.8|10455|10454.4|10459.8|10459|10454.8|10454.2|441
1740151800000|2025-02-21 15:30:00|10454.8|10454.2|10458.4|10457.8|10459.3|10458.1|10452.9|10452.3|458
1740152100000|2025-02-21 15:35:00|10458.5|10457.9|10456.9|10456.3|10461.8|10460.6|10456.7|10456.1|371
1740152400000|2025-02-21 15:40:00|10457.2|10456.6|10455.3|10454.7|10458.5|10457.9|10455.2|10454.6|289
1740152700000|2025-02-21 15:45:00|10455.5|10454.9|10459.7|10459.1|10460.2|10459.6|10455.1|10454.5|273
1740153000000|2025-02-21 15:50:00|10459.3|10458.7|10458.3|10457.7|10461.9|10461|10456.8|10455.6|319
1740153300000|2025-02-21 15:55:00|10458.2|10457.6|10454.6|10453.7|10458.5|10457.9|10454|10453.1|378
1740153600000|2025-02-21 16:00:00|10454.5|10453.6|10455.9|10455.3|10458.1|10457.5|10453.4|10452.8|393
1740153900000|2025-02-21 16:05:00|10455.8|10455.2|10454.4|10453.8|10457.1|10456.5|10454.4|10453.8|221
1740154200000|2025-02-21 16:10:00|10454.5|10453.9|10454.3|10453.7|10455.6|10455|10452.7|10452.1|254
1740154500000|2025-02-21 16:15:00|10454.2|10453.6|10453.9|10453.3|10455.3|10454.7|10453.1|10452.5|234
1740154800000|2025-02-21 16:20:00|10453.8|10453.2|10451.2|10450.6|10455.2|10454.6|10450.6|10450|213
1740155100000|2025-02-21 16:25:00|10451.3|10450.7|10451.7|10451.1|10453.7|10453|10449.6|10449|279
1740155400000|2025-02-21 16:30:00|10451.5|10450.9|10456.5|10455.9|10457.1|10456|10450.7|10449.8|247
1740155700000|2025-02-21 16:35:00|10456.4|10455.8|10454.8|10454.2|10456.7|10456|10454.3|10453.6|155
1740156000000|2025-02-21 16:40:00|10454.9|10454.3|10457.1|10456.5|10457.4|10456.8|10454.5|10453.9|191
1740156300000|2025-02-21 16:45:00|10456.9|10456.3|10451.5|10450.9|10457.1|10456.5|10450.2|10449.4|208
1740156600000|2025-02-21 16:50:00|10451.2|10450.6|10450.2|10449.6|10451.4|10450.8|10450|10449.4|170
1740156900000|2025-02-21 16:55:00|10450.3|10449.7|10455|10454.4|10455.7|10455|10450.1|10449.5|212
1740157200000|2025-02-21 17:00:00|10455.4|10454.8|10457.7|10457.1|10459.1|10458.3|10455.1|10454.5|251
1740157500000|2025-02-21 17:05:00|10457.6|10457|10454.4|10453.8|10457.8|10457.2|10453.8|10453.2|166
1740157800000|2025-02-21 17:10:00|10454.8|10454.2|10454.8|10454.2|10455.2|10454.6|10452.9|10452.3|157
1740158100000|2025-02-21 17:15:00|10454.6|10454|10454.3|10453.7|10455.4|10454.8|10452.5|10451.9|155
1740158400000|2025-02-21 17:20:00|10454.1|10453.5|10456.4|10455.8|10458.1|10457.5|10453.3|10452.7|148
1740158700000|2025-02-21 17:25:00|10456.7|10456.1|10458.8|10458.2|10459.3|10458.5|10456.7|10456.1|187
1740159000000|2025-02-21 17:30:00|10458.9|10458.3|10457.5|10456.9|10459|10458.4|10456.5|10455.9|158
1740159300000|2025-02-21 17:35:00|10457.6|10457|10456.5|10455.9|10458.5|10457.9|10456|10455.4|164
1740159600000|2025-02-21 17:40:00|10456.7|10456.1|10462.3|10461.7|10462.5|10461.9|10456.5|10455.9|194
1740159900000|2025-02-21 17:45:00|10462.1|10461.5|10462.4|10461.8|10463.1|10462.5|10461.9|10461.3|105
1740160200000|2025-02-21 17:50:00|10462.5|10461.9|10463.1|10462.5|10464.6|10464|10462.4|10461.8|148
1740160500000|2025-02-21 17:55:00|10463|10462.4|10463.3|10462.7|10463.7|10463.1|10460.9|10460.3|253
1740160800000|2025-02-21 18:00:00|10463.2|10462.6|10463.4|10462.8|10463.9|10463.3|10460.9|10460|183
1740161100000|2025-02-21 18:05:00|10463.5|10462.9|10466.6|10466|10467.2|10466.3|10462.8|10462.2|169
1740161400000|2025-02-21 18:10:00|10467|10466.4|10461.7|10460.8|10468.3|10467.7|10461.7|10460.8|340
1740161700000|2025-02-21 18:15:00|10461.9|10461|10458.9|10458.3|10462.2|10461.3|10458.1|10457.2|367
1740162000000|2025-02-21 18:20:00|10459.4|10458.5|10457.4|10456.5|10461.1|10460.2|10456.7|10455.8|325
1740162300000|2025-02-21 18:25:00|10457.3|10456.4|10457.9|10456.5|10459.6|10459|10455.6|10454.7|368
1740162600000|2025-02-21 18:30:00|10458|10456.6|10451.8|10450.9|10458|10456.6|10451.5|10450.6|370
1740162900000|2025-02-21 18:35:00|10451.9|10451|10457.3|10456.4|10458.1|10457.2|10451.7|10450.7|316
1740163200000|2025-02-21 18:40:00|10457.5|10456.6|10460.5|10459.9|10461.5|10460.9|10457.5|10456.6|177
1740163500000|2025-02-21 18:45:00|10460.4|10459.8|10460.7|10460.1|10462.6|10462|10459.5|10458.5|192
1740163800000|2025-02-21 18:50:00|10460.9|10460.3|10456.7|10456.1|10461.7|10461.1|10456.7|10456.1|213
1740164100000|2025-02-21 18:55:00|10456.8|10456.2|10460.2|10459.6|10460.7|10460.1|10456.6|10456|222
1740164400000|2025-02-21 19:00:00|10460.1|10459.5|10459.8|10459.2|10461.2|10460.6|10459.3|10458.7|188
1740164700000|2025-02-21 19:05:00|10459.9|10459.3|10458.7|10458.1|10460.1|10459.5|10457.7|10457|163
1740165000000|2025-02-21 19:10:00|10459|10458.4|10463.3|10462.7|10463.7|10463.1|10459|10458.4|153
1740165300000|2025-02-21 19:15:00|10463.4|10462.8|10463.8|10463.2|10463.9|10463.3|10462.1|10461.5|207
1740165600000|2025-02-21 19:20:00|10463.6|10463|10465.6|10464.7|10465.9|10464.7|10462.8|10462|213
1740165900000|2025-02-21 19:25:00|10465.7|10464.8|10464.5|10463.9|10466.2|10465.6|10464.1|10463.4|197
1740166200000|2025-02-21 19:30:00|10464.4|10463.8|10465|10464.4|10466.8|10466.2|10464.3|10463.7|213
1740166500000|2025-02-21 19:35:00|10465.2|10464.6|10464.7|10464.1|10465.6|10465|10463.6|10463|143
1740166800000|2025-02-21 19:40:00|10465.4|10464.5|10463.1|10462.5|10466.2|10465.6|10461|10460.2|150
1740167100000|2025-02-21 19:45:00|10463|10462.4|10462.9|10462.3|10464.4|10463.8|10462.1|10461.5|167
1740167400000|2025-02-21 19:50:00|10462.8|10462.2|10462.3|10461.7|10464.6|10463.7|10461.2|10460.6|198
1740167700000|2025-02-21 19:55:00|10462.4|10461.8|10462.7|10461.8|10463.3|10462.6|10460.9|10460|272
1740168000000|2025-02-21 20:00:00|10462.2|10461.3|10463.1|10462.2|10463.2|10462.3|10461.2|10460.6|209
1740168300000|2025-02-21 20:05:00|10462.9|10462.3|10464|10463.4|10464.2|10463.6|10462.8|10462.2|129
1740168600000|2025-02-21 20:10:00|10464.1|10463.5|10463.8|10463.2|10464.9|10464.3|10462.4|10461.8|162
1740168900000|2025-02-21 20:15:00|10464|10463.4|10462.3|10461.4|10464.2|10463.6|10462.3|10461.2|280
1740169200000|2025-02-21 20:20:00|10462|10461.1|10462.4|10461.8|10463.2|10462.6|10461.6|10460.7|136
1740169500000|2025-02-21 20:25:00|10462.6|10462|10461.8|10461.2|10462.6|10462|10461.5|10460.7|224
1740169800000|2025-02-21 20:30:00|10461.9|10461.3|10459.8|10459.2|10462.5|10461.9|10459.7|10458.8|185
1740170100000|2025-02-21 20:35:00|10459.9|10459.3|10461.4|10460.8|10461.7|10461.1|10459.4|10458.6|207
1740170400000|2025-02-21 20:40:00|10461.3|10460.7|10461.4|10460.8|10463.4|10462.6|10460.7|10460.1|171
1740170700000|2025-02-21 20:45:00|10461.5|10460.9|10461.4|10460.8|10462.3|10461.7|10460.7|10460.1|141
1740171000000|2025-02-21 20:50:00|10461.5|10460.9|10461.4|10460.8|10461.7|10461.1|10460|10459.4|178
1740171300000|2025-02-21 20:55:00|10461.2|10460.6|10461|10460.4|10461.8|10460.9|10457.9|10457|266
1740171600000|2025-02-21 21:00:00|10461.1|10460.5|10462.4|10461.2|10462.7|10461.8|10460.8|10460.1|168
1740171900000|2025-02-21 21:05:00|10462.3|10461.4|10460.8|10459.9|10462.5|10461.7|10460.2|10459.3|149
1740172200000|2025-02-21 21:10:00|10460.6|10460|10460.6|10460|10461.5|10460.8|10460.2|10459.3|193
1740172500000|2025-02-21 21:15:00|10460.7|10460.1|10459.9|10459.3|10461|10460.4|10459.3|10458.5|118
1740172800000|2025-02-21 21:20:00|10459.8|10459.2|10459.5|10458.9|10460|10459.2|10459.2|10458.6|61
1740173100000|2025-02-21 21:25:00|10459.6|10458.7|10459.9|10459.3|10460.3|10459.7|10459.5|10458.6|103
1740173400000|2025-02-21 21:30:00|10460.1|10459.2|10459.8|10458.9|10460.6|10459.8|10459.4|10458.5|117
1740173700000|2025-02-21 21:35:00|10459.7|10458.8|10459.6|10458.7|10460.9|10460|10459.6|10458.6|135
1740174000000|2025-02-21 21:40:00|10459.8|10458.9|10460.9|10460.3|10461.2|10460.5|10459.7|10458.7|112
1740174300000|2025-02-21 21:45:00|10461|10460.1|10460.8|10458.9|10461.9|10460.6|10460.4|10458.6|133
1740174600000|2025-02-21 21:50:00|10461|10459|10461|10458.7|10461.2|10459.1|10460|10457.4|192
1740174900000|2025-02-21 21:55:00|10461.2|10458.4|10464.7|10458.1|10465.5|10459.5|10460.9|10456.6|139
1740344400000|2025-02-23 21:00:00|10486.5|10477.6|10487.4|10477.1|10488.4|10478|10485|10476.4|7
1740344700000|2025-02-23 21:05:00|10486.1|10478.3|10487.2|10477.8|10487.2|10478.3|10486.1|10477.8|4
1740345000000|2025-02-23 21:10:00|10486.2|10478.3|10485.8|10477.2|10487.8|10480.6|10482|10474.9|49
1740345300000|2025-02-23 21:15:00|10485.6|10478.1|10485.6|10475.5|10486.5|10478.1|10484.4|10475.4|21
1740345600000|2025-02-23 21:20:00|10485|10475.7|10485.5|10477.3|10486.2|10477.3|10483.5|10475.3|16
1740345900000|2025-02-23 21:25:00|10482.7|10476.7|10485.2|10476.5|10486.7|10479.4|10482.7|10474.8|29
1740346200000|2025-02-23 21:30:00|10484.2|10476.3|10483.1|10474.2|10485.5|10476.3|10483.1|10473.5|10
1740346500000|2025-02-23 21:35:00|10482.6|10474.3|10480.2|10474|10482.6|10474.9|10480.2|10473.8|12
1740346800000|2025-02-23 21:40:00|10480.3|10471.2|10478.1|10471.4|10480.3|10471.5|10478|10470.3|13
1740347100000|2025-02-23 21:45:00|10478.7|10470.7|10478|10466|10479.1|10471|10477.7|10465.7|18
1740347400000|2025-02-23 21:50:00|10477.7|10465.7|10477.8|10469.4|10479.1|10469.4|10476.2|10464.2|14
1740347700000|2025-02-23 21:55:00|10478.1|10469.1|10484|10471.4|10484|10471.4|10478|10468.3|12
1740348000000|2025-02-23 22:00:00|10484.8|10472.2|10473.4|10466.8|10484.8|10474.7|10473.4|10466.8|39
1740348300000|2025-02-23 22:05:00|10474.1|10467.5|10471.5|10464.9|10474.1|10467.5|10471.4|10464.8|59
1740348600000|2025-02-23 22:10:00|10471.3|10464.7|10471.2|10464.6|10472.4|10465.8|10468.9|10463.3|94
1740348900000|2025-02-23 22:15:00|10471.1|10464.5|10466.5|10459.9|10471.2|10464.7|10463|10459.1|101
1740349200000|2025-02-23 22:20:00|10466.4|10459.8|10469.2|10462.6|10469.2|10462.9|10465.7|10459.8|69
1740349500000|2025-02-23 22:25:00|10469.1|10462.5|10469.5|10462.9|10470.7|10464.4|10468.9|10462.3|64
1740349800000|2025-02-23 22:30:00|10469.3|10463|10468.7|10464.1|10470.2|10464.3|10468.7|10462.8|96
1740350100000|2025-02-23 22:35:00|10469.1|10463.7|10473.6|10467.9|10474.3|10467.9|10467.7|10463.1|237
1740350400000|2025-02-23 22:40:00|10474|10468.3|10475.4|10469|10475.6|10471.7|10472.1|10465.5|255
1740350700000|2025-02-23 22:45:00|10475.5|10468.9|10479.5|10472.9|10485.4|10478.8|10474.8|10468.2|172
1740351000000|2025-02-23 22:50:00|10479.6|10473|10478|10473.1|10479.7|10473.1|10477|10470.4|192
1740351300000|2025-02-23 22:55:00|10478.2|10473.2|10477.6|10471|10479.3|10474.4|10475.9|10470.2|90
1740351600000|2025-02-23 23:00:00|10477.7|10471.1|10482.7|10478|10483.7|10481.6|10472|10468.5|230
1740351900000|2025-02-23 23:05:00|10482.4|10478.3|10479.7|10478.8|10482.4|10479.9|10478.4|10476.2|227
1740352200000|2025-02-23 23:10:00|10479.8|10478.9|10480.3|10479.4|10485.4|10484.5|10477.2|10476.3|200
1740352500000|2025-02-23 23:15:00|10480.4|10479.5|10479|10478.1|10482.1|10481.2|10476.9|10476|169
1740352800000|2025-02-23 23:20:00|10479.6|10478.7|10480.5|10479.6|10480.7|10479.8|10479.2|10478.3|97
1740353100000|2025-02-23 23:25:00|10480.6|10479.7|10480.3|10479.4|10481.7|10480.8|10478.8|10477.9|84
1740353400000|2025-02-23 23:30:00|10480|10479.1|10479.4|10478.5|10481.4|10480.5|10478.2|10477.3|163
1740353700000|2025-02-23 23:35:00|10479.5|10478.6|10479.1|10478.2|10480.6|10479.7|10478.9|10478|98
1740354000000|2025-02-23 23:40:00|10479|10478.1|10482.1|10481.2|10482.1|10481.2|10478.5|10477.6|78
1740354300000|2025-02-23 23:45:00|10482|10481.1|10478.1|10477.2|10482|10481.1|10478.1|10477.2|86
1740354600000|2025-02-23 23:50:00|10478.2|10477.3|10476|10475.1|10478.2|10477.3|10475.1|10474.2|121
1740354900000|2025-02-23 23:55:00|10475.9|10475|10474.4|10473.5|10476|10475.1|10473.7|10472.8|173
1740355200000|2025-02-24 00:00:00|10474.6|10473.7|10474.8|10473.9|10475.1|10474.2|10472.3|10471.4|169
1740355500000|2025-02-24 00:05:00|10474.9|10474|10477.9|10477|10479.5|10478.6|10474.8|10473.9|159
1740355800000|2025-02-24 00:10:00|10477.6|10476.7|10481.4|10480.5|10481.5|10480.6|10477|10476.1|133
1740356100000|2025-02-24 00:15:00|10481.3|10480.4|10490.6|10489.7|10490.6|10489.7|10480.1|10479.2|248
1740356400000|2025-02-24 00:20:00|10490.8|10489.9|10494.5|10493.6|10496|10495.1|10490.8|10489.9|297
1740356700000|2025-02-24 00:25:00|10494.6|10493.7|10497.4|10496.5|10499.1|10498.2|10494.5|10493.6|196
1740357000000|2025-02-24 00:30:00|10497.5|10496.6|10494.1|10493.2|10500.2|10499.3|10493.4|10492.5|301
1740357300000|2025-02-24 00:35:00|10494.2|10493.3|10492.6|10491.7|10497.6|10496.7|10491.6|10490.7|300
1740357600000|2025-02-24 00:40:00|10492.2|10491.3|10493.5|10492.6|10493.6|10492.7|10491.2|10490.3|226
1740357900000|2025-02-24 00:45:00|10493.4|10492.5|10502.3|10501.4|10503.6|10502.7|10493.4|10492.5|343
1740358200000|2025-02-24 00:50:00|10502.2|10501.3|10504.5|10503.6|10504.7|10503.8|10500.9|10500|443
1740358500000|2025-02-24 00:55:00|10504.4|10503.5|10504.7|10503.8|10508|10507.1|10502|10501.1|356
1740358800000|2025-02-24 01:00:00|10504.8|10503.9|10506.1|10505.2|10509.7|10508.8|10503.4|10502.5|545
1740359100000|2025-02-24 01:05:00|10505.3|10504.4|10509.7|10508.8|10511.1|10510.2|10505.2|10504.3|508
1740359400000|2025-02-24 01:10:00|10509.6|10508.7|10508.5|10507.9|10510.5|10509.6|10506.7|10505.8|332
1740359700000|2025-02-24 01:15:00|10508|10507.4|10510.5|10509.9|10513.2|10512.2|10505.4|10504.5|303
1740360000000|2025-02-24 01:20:00|10510.6|10510|10507.9|10507.3|10512.4|10511.8|10507.4|10506.8|263
1740360300000|2025-02-24 01:25:00|10508|10507.4|10508.4|10507.8|10509.6|10508.8|10506.1|10505.3|226
1740360600000|2025-02-24 01:30:00|10508.6|10508|10508.8|10507.9|10509.1|10508.5|10503|10502.1|382
1740360900000|2025-02-24 01:35:00|10508.9|10508|10510.1|10509.2|10512.3|10511.4|10508.7|10507.8|404
1740361200000|2025-02-24 01:40:00|10510.2|10509.1|10517.1|10516.5|10517.1|10516.5|10510.1|10509.1|349
1740361500000|2025-02-24 01:45:00|10517.3|10516.4|10517.4|10516.8|10520.2|10519.3|10515.6|10514.7|421
1740361800000|2025-02-24 01:50:00|10517.5|10516.9|10518.6|10517.7|10519.5|10518.7|10515.6|10515|236
1740362100000|2025-02-24 01:55:00|10518.5|10517.6|10518.4|10517.8|10521.5|10520.6|10518.2|10517.3|246
1740362400000|2025-02-24 02:00:00|10518.3|10517.7|10521.2|10520.6|10521.3|10520.6|10518.2|10517.3|231
1740362700000|2025-02-24 02:05:00|10522.1|10521.2|10521.2|10520.3|10524.8|10523.9|10520.9|10520.2|312
1740363000000|2025-02-24 02:10:00|10521.1|10520.5|10520.2|10519.6|10522.8|10522.2|10518.1|10516.9|257
1740363300000|2025-02-24 02:15:00|10520.3|10519.7|10517.9|10517|10521.7|10520.8|10517.9|10517|305
1740363600000|2025-02-24 02:20:00|10517.8|10516.9|10516.9|10516.3|10519|10518.1|10516|10515.4|329
1740363900000|2025-02-24 02:25:00|10516.8|10516.2|10519.7|10519.1|10520.1|10519.5|10516|10515.4|155
1740364200000|2025-02-24 02:30:00|10519.6|10519|10522.4|10521.8|10523|10522.4|10519.6|10519|170
1740364500000|2025-02-24 02:35:00|10522.6|10522|10525.2|10524.3|10525.3|10524.7|10522.4|10521.8|208
1740364800000|2025-02-24 02:40:00|10525.3|10524.4|10527.4|10526.5|10527.9|10527.3|10524.7|10523.8|297
1740365100000|2025-02-24 02:45:00|10527.5|10526.6|10525.6|10524.7|10528|10527.4|10525.4|10524.4|214
1740365400000|2025-02-24 02:50:00|10525.4|10524.5|10527.8|10527.2|10528.2|10527.6|10524.9|10524|161
1740365700000|2025-02-24 02:55:00|10527.9|10527.3|10523.4|10522.5|10528.7|10528.1|10522.4|10521.5|225
1740366000000|2025-02-24 03:00:00|10523.3|10522.4|10521.9|10521|10523.3|10522.4|10520.9|10520|146
1740366300000|2025-02-24 03:05:00|10521.8|10520.9|10523.4|10522.5|10524.6|10523.8|10521.1|10520.2|123
1740366600000|2025-02-24 03:10:00|10523.5|10522.6|10522.5|10521.9|10525.1|10524.2|10522.2|10521.4|144
1740366900000|2025-02-24 03:15:00|10522.4|10521.8|10525.4|10524.8|10526.2|10525.3|10522.4|10521.8|220
1740367200000|2025-02-24 03:20:00|10525.1|10524.5|10521.9|10521.3|10525.4|10524.8|10521.8|10521|157
1740367500000|2025-02-24 03:25:00|10522|10521.4|10519.7|10518.8|10522.1|10521.4|10519.2|10518.4|154
1740367800000|2025-02-24 03:30:00|10519.6|10518.7|10521.4|10520.8|10521.6|10521|10518.4|10517.8|126
1740368100000|2025-02-24 03:35:00|10521.3|10520.7|10518.6|10518|10521.4|10520.8|10517.5|10516.9|137
1740368400000|2025-02-24 03:40:00|10518.3|10517.7|10521.2|10520.6|10521.4|10520.8|10518.2|10517.6|106
1740368700000|2025-02-24 03:45:00|10521.7|10521.1|10519.7|10519.1|10522.1|10521.5|10518.9|10518.3|95
1740369000000|2025-02-24 03:50:00|10520.6|10520|10517.2|10516.6|10521.4|10520.8|10516.9|10516.1|118
1740369300000|2025-02-24 03:55:00|10517.5|10516.9|10519.9|10519.3|10520.7|10520|10517.2|10516.3|131
1740369600000|2025-02-24 04:00:00|10519.8|10519.2|10518.1|10517.5|10521|10520.4|10517.3|10516.7|93
1740369900000|2025-02-24 04:05:00|10517.4|10516.8|10517|10516.1|10517.9|10517.3|10515.8|10514.9|128
1740370200000|2025-02-24 04:10:00|10517.1|10516.2|10515.8|10515.2|10517.2|10516.2|10514.8|10513.9|136
1740370500000|2025-02-24 04:15:00|10516|10514.9|10514.9|10514.3|10516|10515.2|10514.1|10513.2|77
1740370800000|2025-02-24 04:20:00|10514.8|10514.2|10514.2|10513.6|10515.2|10514.5|10513.3|10512.6|105
1740371100000|2025-02-24 04:25:00|10514|10513.4|10513.2|10512.6|10514.8|10513.9|10512.8|10512.2|98
1740371400000|2025-02-24 04:30:00|10513.4|10512.8|10513.6|10513|10514.3|10513.5|10513.2|10512.4|76
1740371700000|2025-02-24 04:35:00|10513.5|10512.9|10512.9|10512.3|10513.5|10512.9|10512.2|10511.4|50
1740372000000|2025-02-24 04:40:00|10513.3|10512.7|10513.9|10513.3|10514|10513.4|10512.9|10512|84
1740372300000|2025-02-24 04:45:00|10514|10513.1|10512.8|10512.2|10514.4|10513.8|10511.9|10511|64
1740372600000|2025-02-24 04:50:00|10512.9|10512.3|10513.9|10513.3|10514|10513.4|10512.9|10512.3|42
1740372900000|2025-02-24 04:55:00|10513.7|10513.1|10515.9|10515.3|10516.5|10515.6|10513.3|10512.7|133
1740373200000|2025-02-24 05:00:00|10515.7|10515|10513.1|10512.2|10515.9|10515.1|10512.8|10511.9|207
1740373500000|2025-02-24 05:05:00|10512.7|10511.8|10511.9|10511|10513|10512.4|10510.7|10510|217
1740373800000|2025-02-24 05:10:00|10511.6|10510.7|10514.2|10513.6|10514.9|10514.3|10510.5|10509.8|152
1740374100000|2025-02-24 05:15:00|10514.3|10513.7|10514.3|10513.4|10514.7|10513.8|10513.1|10512.4|65
1740374400000|2025-02-24 05:20:00|10514.4|10513.5|10513.1|10512.5|10515.2|10514.4|10511.7|10511.1|139
1740374700000|2025-02-24 05:25:00|10513.2|10512.6|10515.7|10514.8|10516.9|10515.6|10513.1|10512.5|149
1740375000000|2025-02-24 05:30:00|10515.9|10515|10514.1|10513.5|10516|10515.3|10513.4|10512.5|166
1740375300000|2025-02-24 05:35:00|10514|10513.4|10517.7|10516.8|10518.7|10518.1|10513.1|10512.1|168
1740375600000|2025-02-24 05:40:00|10517.8|10516.9|10519.3|10518.4|10520|10519.1|10516.6|10515.8|139
1740375900000|2025-02-24 05:45:00|10519.2|10518.3|10515.3|10514.7|10519.4|10518.7|10515.2|10514.6|82
1740376200000|2025-02-24 05:50:00|10515|10514.4|10520|10519.1|10520.2|10519.2|10515|10514.4|104
1740376500000|2025-02-24 05:55:00|10519.9|10519.3|10516.8|10516.2|10520.1|10519.5|10516.3|10515.5|217
1740376800000|2025-02-24 06:00:00|10516.7|10516.1|10512|10511.1|10516.8|10516.1|10511.9|10511.1|229
1740377100000|2025-02-24 06:05:00|10512.2|10511|10513|10512.4|10514|10512.8|10511.8|10510.9|92
1740377400000|2025-02-24 06:10:00|10513.4|10512|10513.4|10512.5|10514.7|10513.7|10512.5|10511.6|178
1740377700000|2025-02-24 06:15:00|10513.5|10512.6|10511.6|10510.4|10514.7|10513.9|10511.3|10510.2|127
1740378000000|2025-02-24 06:20:00|10511.2|10510|10510.4|10509.5|10511.4|10510.5|10510.2|10509.3|163
1740378300000|2025-02-24 06:25:00|10510.5|10509.6|10510.5|10509.9|10511.6|10511|10508.6|10507.6|192
1740378600000|2025-02-24 06:30:00|10510.6|10510|10509.3|10508.7|10511.7|10511.1|10508.9|10508|114
1740378900000|2025-02-24 06:35:00|10509.6|10508.6|10508.8|10507.9|10509.7|10508.7|10507.9|10507|110
1740379200000|2025-02-24 06:40:00|10508.7|10507.8|10505.7|10504.8|10508.7|10507.8|10505.4|10504.7|160
1740379500000|2025-02-24 06:45:00|10505.8|10504.9|10502.4|10501.8|10505.9|10505.3|10501.5|10500.9|154
1740379800000|2025-02-24 06:50:00|10502.6|10502|10506.8|10506.2|10507.3|10506.7|10502.6|10502|141
1740380100000|2025-02-24 06:55:00|10506.9|10506.3|10509.3|10508.4|10509.9|10509|10506.7|10506.1|125
1740380400000|2025-02-24 07:00:00|10509.4|10508.5|10514.3|10513.4|10514.3|10513.5|10509|10508.1|334
1740380700000|2025-02-24 07:05:00|10514.1|10513.2|10512.6|10512|10515.4|10514.5|10511.4|10510.6|261
1740381000000|2025-02-24 07:10:00|10512.7|10512.1|10511.7|10511.1|10514.2|10513.4|10511.6|10510.9|196
1740381300000|2025-02-24 07:15:00|10511.4|10510.8|10508.1|10507.5|10511.7|10511.1|10507.7|10507.1|276
1740381600000|2025-02-24 07:20:00|10508|10507.4|10505.9|10505.3|10510|10509.4|10505.6|10504.9|248
1740381900000|2025-02-24 07:25:00|10505.7|10505.1|10504.8|10504.2|10508.2|10507.6|10503.6|10503|187
1740382200000|2025-02-24 07:30:00|10504.9|10504.3|10506.7|10506.1|10508.4|10507.7|10504.8|10504.2|245
1740382500000|2025-02-24 07:35:00|10505.4|10504.8|10491.9|10491|10505.4|10504.8|10490.6|10489.7|379
1740382800000|2025-02-24 07:40:00|10491.5|10490.6|10489.9|10489.3|10495.2|10494.4|10489.5|10488.8|315
1740383100000|2025-02-24 07:45:00|10489.5|10488.9|10490|10489.4|10491.5|10490.9|10487.1|10486.5|370
1740383400000|2025-02-24 07:50:00|10489.9|10489.3|10490.1|10489.5|10491|10490.2|10487.9|10487.3|206
1740383700000|2025-02-24 07:55:00|10489.9|10489.3|10491.7|10490.4|10492.6|10491.7|10488.1|10487.5|369
1740384000000|2025-02-24 08:00:00|10492.2|10490.9|10489.7|10488.8|10492.9|10492.3|10487.8|10486.9|493
1740384300000|2025-02-24 08:05:00|10489.4|10488.4|10485.8|10484.9|10489.4|10488.5|10482.1|10481.3|451
1740384600000|2025-02-24 08:10:00|10485.7|10484.8|10483.3|10482.7|10486.8|10485.9|10482|10480.9|353
1740384900000|2025-02-24 08:15:00|10483|10482.4|10472.6|10471.7|10484.2|10483.6|10470.4|10469.1|457
1740385200000|2025-02-24 08:20:00|10472.7|10471.8|10477.2|10476.3|10477.9|10476.6|10471.9|10470.9|373
1740385500000|2025-02-24 08:25:00|10476.6|10476|10478.5|10477.6|10479.4|10478.3|10475.5|10474.5|357
1740385800000|2025-02-24 08:30:00|10478.9|10478|10484.1|10483.5|10484.4|10483.8|10478.9|10478|381
1740386100000|2025-02-24 08:35:00|10484.2|10483.6|10478|10477.4|10484.5|10483.6|10477.6|10477|368
1740386400000|2025-02-24 08:40:00|10477.9|10477.3|10478.5|10477.6|10479.9|10479.3|10475.6|10474.7|269
1740386700000|2025-02-24 08:45:00|10478.4|10477.5|10483.6|10483|10484.3|10483.7|10476.7|10475.8|223
1740387000000|2025-02-24 08:50:00|10483.7|10482.8|10484.9|10484.3|10485.1|10484.4|10481.3|10480.7|236
1740387300000|2025-02-24 08:55:00|10484.7|10484.1|10480.7|10479.5|10485.4|10484.8|10480.1|10479.2|217
1740387600000|2025-02-24 09:00:00|10480.4|10479.2|10482|10481.4|10483.5|10482.9|10477.7|10476.5|392
1740387900000|2025-02-24 09:05:00|10481.3|10480.7|10480.7|10480.1|10483.9|10483.3|10478.9|10478.3|293
1740388200000|2025-02-24 09:10:00|10480.6|10480|10483|10482.1|10483.7|10483.1|10478.6|10478|252
1740388500000|2025-02-24 09:15:00|10482.6|10481.7|10483.8|10482.9|10485.2|10484.3|10482.1|10480.8|290
1740388800000|2025-02-24 09:20:00|10483.7|10482.8|10478.3|10477.7|10484.2|10483.3|10478.1|10477.5|253
1740389100000|2025-02-24 09:25:00|10478.4|10477.8|10475.1|10474.5|10478.4|10477.8|10473.4|10472.8|273
1740389400000|2025-02-24 09:30:00|10475|10474.4|10475.5|10474.9|10476|10475.4|10472.7|10472.1|221
1740389700000|2025-02-24 09:35:00|10475.4|10474.8|10474.9|10474.3|10476.2|10475.6|10473.8|10473.2|153
1740390000000|2025-02-24 09:40:00|10474.6|10474|10475|10474.4|10476.9|10476.3|10473.5|10472.9|202
1740390300000|2025-02-24 09:45:00|10474.7|10474.1|10472.1|10471.2|10474.7|10474.1|10469.5|10468.7|201
1740390600000|2025-02-24 09:50:00|10472|10471.1|10472|10471.4|10473.7|10472.8|10470.9|10470.1|236
1740390900000|2025-02-24 09:55:00|10471.9|10471.3|10472.9|10471.6|10473.3|10472.7|10469.2|10468.6|315
1740391200000|2025-02-24 10:00:00|10472.8|10471.5|10471.4|10470.8|10472.8|10472.2|10468|10467.4|300
1740391500000|2025-02-24 10:05:00|10471.3|10470.7|10471.6|10470.7|10471.6|10470.8|10467.3|10466.7|201
1740391800000|2025-02-24 10:10:00|10471.4|10470.5|10474.5|10473.6|10474.5|10473.6|10469.3|10468.4|193
1740392100000|2025-02-24 10:15:00|10474.4|10473.8|10472.9|10472.3|10475.1|10474.5|10471.7|10470.9|253
1740392400000|2025-02-24 10:20:00|10472.8|10472.2|10468.7|10468.1|10472.9|10472.3|10468.6|10468|135
1740392700000|2025-02-24 10:25:00|10469.1|10468.5|10470.3|10469.7|10471.9|10471.3|10469.1|10468.5|129
1740393000000|2025-02-24 10:30:00|10470.4|10469.8|10470.8|10470.2|10472.6|10471.7|10468.9|10468.3|211
1740393300000|2025-02-24 10:35:00|10470.9|10470.3|10472.2|10471.6|10473.8|10473|10470|10469.4|205
1740393600000|2025-02-24 10:40:00|10472.1|10471.5|10472.4|10471.8|10473.2|10472.6|10470.2|10469.2|179
1740393900000|2025-02-24 10:45:00|10472.5|10471.9|10475|10474.4|10475.1|10474.5|10471.6|10470.7|227
1740394200000|2025-02-24 10:50:00|10475.4|10474.8|10479|10478.4|10479.2|10478.5|10474.8|10474.2|197
1740394500000|2025-02-24 10:55:00|10479.4|10478.8|10480.6|10480|10481|10480.4|10479|10478.4|178
1740394800000|2025-02-24 11:00:00|10480.7|10480.1|10477.5|10476.9|10481.7|10481.1|10477.5|10476.8|224
1740395100000|2025-02-24 11:05:00|10477.3|10476.7|10474.9|10474.3|10477.4|10476.8|10474.4|10473.8|183
1740395400000|2025-02-24 11:10:00|10475.5|10474.9|10472.6|10471.7|10475.5|10474.9|10472|10471.4|162
1740395700000|2025-02-24 11:15:00|10473.1|10472.2|10472.9|10472.3|10473.1|10472.4|10470.8|10469.9|109
1740396000000|2025-02-24 11:20:00|10473|10472.4|10469.9|10469.3|10473.8|10473.2|10469.4|10468.6|108
1740396300000|2025-02-24 11:25:00|10469.8|10469.2|10470|10469.4|10470.1|10469.4|10468.4|10467.8|114
1740396600000|2025-02-24 11:30:00|10469.9|10469.3|10467.8|10467.2|10469.9|10469.3|10464.3|10463.4|151
1740396900000|2025-02-24 11:35:00|10467.9|10467.3|10472.2|10471.3|10472.2|10471.3|10467.3|10466.7|123
1740397200000|2025-02-24 11:40:00|10472.1|10471.2|10470.8|10470.2|10472.1|10471.3|10470.5|10469.9|108
1740397500000|2025-02-24 11:45:00|10470.9|10470.3|10469.4|10468.8|10470.9|10470.3|10468.2|10467.6|133
1740397800000|2025-02-24 11:50:00|10469.7|10469.1|10470.2|10469.3|10471.7|10471|10469.4|10468.8|99
1740398100000|2025-02-24 11:55:00|10470.1|10469.5|10469|10468.1|10470.5|10469.7|10468.5|10467.9|97
1740398400000|2025-02-24 12:00:00|10468.8|10468.2|10470.1|10469.2|10470.5|10469.9|10467.5|10466.9|164
1740398700000|2025-02-24 12:05:00|10469.9|10469.3|10471.7|10471.1|10472.4|10471.5|10469.8|10469.2|157
1740399000000|2025-02-24 12:10:00|10471.6|10470.7|10470.5|10469.9|10472.8|10472.2|10470|10469.3|178
1740399300000|2025-02-24 12:15:00|10470.7|10469.8|10471.4|10470.8|10472|10471.4|10469.9|10469.3|99
1740399600000|2025-02-24 12:20:00|10471.8|10471.2|10467.4|10466.8|10472.8|10472.2|10466.6|10465.7|116
1740399900000|2025-02-24 12:25:00|10467.3|10466.7|10465.3|10464.4|10468.3|10467.7|10465.1|10464.3|149
1740400200000|2025-02-24 12:30:00|10465.1|10464.2|10462.5|10461.9|10466.5|10465.6|10461.9|10461.3|185
1740400500000|2025-02-24 12:35:00|10462|10461.4|10464.6|10464|10465|10464.4|10462|10461.4|97
1740400800000|2025-02-24 12:40:00|10464.8|10464.2|10461|10460.4|10464.8|10464.2|10460.7|10460.1|84
1740401100000|2025-02-24 12:45:00|10460.9|10460.3|10463.6|10462.7|10465|10464.4|10460.9|10460.3|152
1740401400000|2025-02-24 12:50:00|10463.7|10462.5|10461.6|10461|10464.6|10463.8|10461.3|10460.5|117
1740401700000|2025-02-24 12:55:00|10461.7|10461.1|10469.3|10468.7|10469.7|10468.8|10461.7|10461.1|233
1740402000000|2025-02-24 13:00:00|10469.4|10468.8|10469.9|10469.3|10471.3|10470.1|10468.5|10467.9|204
1740402300000|2025-02-24 13:05:00|10469.8|10469.2|10466.4|10465.8|10470.3|10469.7|10466.2|10465.6|159
1740402600000|2025-02-24 13:10:00|10466|10465.4|10470.7|10470.1|10470.7|10470.1|10465.3|10464.7|139
1740402900000|2025-02-24 13:15:00|10470.8|10470.2|10471.8|10471.2|10471.9|10471.3|10470.1|10469.2|175
1740403200000|2025-02-24 13:20:00|10471.7|10471.1|10472.5|10471.9|10473.4|10472.8|10469.7|10469.1|152
1740403500000|2025-02-24 13:25:00|10472.4|10471.8|10471.7|10470.8|10474.2|10473.6|10471.4|10470.8|134
1740403800000|2025-02-24 13:30:00|10472.1|10471.2|10472.5|10471.9|10472.5|10471.9|10470.2|10469.6|189
1740404100000|2025-02-24 13:35:00|10472.4|10471.8|10473.6|10473|10476|10475.2|10472.1|10471.5|205
1740404400000|2025-02-24 13:40:00|10473.7|10473.1|10469|10468.4|10474.1|10473.5|10468.3|10467.4|240
1740404700000|2025-02-24 13:45:00|10469.2|10468.3|10468.4|10467.8|10470.5|10469.9|10465.4|10464.3|249
1740405000000|2025-02-24 13:50:00|10468.5|10467.3|10467.4|10466.8|10470.3|10469.5|10467.4|10466.8|177
1740405300000|2025-02-24 13:55:00|10467.2|10466.6|10467.5|10466.6|10468.6|10467.8|10465.9|10465.3|193
1740405600000|2025-02-24 14:00:00|10467.4|10466.5|10467.4|10466.8|10469.6|10468.8|10466.3|10465.2|318
1740405900000|2025-02-24 14:05:00|10468|10467.1|10469.9|10469.3|10470.1|10469.5|10467.6|10466.8|148
1740406200000|2025-02-24 14:10:00|10469.4|10468.8|10465|10464.4|10470.1|10469.2|10464.3|10463.7|149
1740406500000|2025-02-24 14:15:00|10464.9|10464.3|10463.1|10462.5|10465|10464.3|10462.4|10461.6|168
1740406800000|2025-02-24 14:20:00|10463.2|10462.6|10465.3|10464.7|10465.4|10464.7|10461.9|10461.2|143
1740407100000|2025-02-24 14:25:00|10465.6|10465|10466.3|10465.7|10467.5|10466.9|10465.2|10464.6|234
1740407400000|2025-02-24 14:30:00|10466.4|10465.8|10459.4|10458.8|10466.6|10465.9|10458.5|10457.7|365
1740407700000|2025-02-24 14:35:00|10459.5|10458.9|10460.5|10459.9|10462.9|10462.3|10459.2|10458.6|343
1740408000000|2025-02-24 14:40:00|10460.7|10460.1|10459.9|10459.3|10463|10462.4|10458.8|10457.6|378
1740408300000|2025-02-24 14:45:00|10459.6|10459|10455.6|10454.7|10460.9|10460.1|10453.3|10452.5|429
1740408600000|2025-02-24 14:50:00|10455.7|10454.8|10459.1|10458.5|10459.1|10458.5|10453.6|10453|341
1740408900000|2025-02-24 14:55:00|10459.2|10458.3|10460.9|10460.3|10461.7|10461.1|10458.6|10458|436
1740409200000|2025-02-24 15:00:00|10461|10460.1|10463.7|10463.1|10464|10463.4|10460.6|10459.7|417
1740409500000|2025-02-24 15:05:00|10463.8|10463.2|10469|10468.4|10469.6|10468.9|10462.7|10462.1|383
1740409800000|2025-02-24 15:10:00|10468.9|10468.3|10469.9|10469|10470.7|10470.1|10467.4|10466.8|392
1740410100000|2025-02-24 15:15:00|10469.6|10468.8|10467.6|10467|10470.2|10469.6|10467.5|10466.9|313
1740410400000|2025-02-24 15:20:00|10467.5|10466.9|10469.1|10468.5|10471|10470.3|10467.5|10466.8|281
1740410700000|2025-02-24 15:25:00|10469|10468.4|10467.5|10466.6|10469.4|10468.8|10466.6|10466|301
1740411000000|2025-02-24 15:30:00|10467.6|10466.7|10468|10467.4|10468.5|10467.7|10463.9|10463|394
1740411300000|2025-02-24 15:35:00|10468.1|10467.5|10467.4|10466.8|10469.9|10469.3|10466.6|10466|323
1740411600000|2025-02-24 15:40:00|10467.1|10466.5|10469|10468.1|10470.3|10469.1|10465.4|10464.5|349
1740411900000|2025-02-24 15:45:00|10469.2|10468.3|10466.6|10465.7|10470|10469.2|10466|10465.1|352
1740412200000|2025-02-24 15:50:00|10466.7|10465.8|10461.8|10461.2|10467.9|10467.3|10461.2|10460.5|417
1740412500000|2025-02-24 15:55:00|10461.9|10461.3|10469.3|10468.7|10469.9|10469.3|10461.6|10460.6|522
1740412800000|2025-02-24 16:00:00|10469.4|10468.8|10468.9|10468.3|10470.2|10469.3|10466.1|10465.3|500
1740413100000|2025-02-24 16:05:00|10469.2|10468.6|10469.9|10469.3|10471.2|10470.5|10468.9|10468|271
1740413400000|2025-02-24 16:10:00|10470|10469.4|10467.4|10466.8|10471.3|10470.7|10466.7|10466.1|209
1740413700000|2025-02-24 16:15:00|10467.5|10466.9|10471.4|10470.3|10472.2|10471.3|10467.1|10466.5|195
1740414000000|2025-02-24 16:20:00|10471.3|10470.4|10470.8|10469.9|10472.4|10471.8|10469.9|10469.3|196
1740414300000|2025-02-24 16:25:00|10471|10470.1|10470.6|10469.7|10472.4|10471.5|10470.5|10469.7|190
1740414600000|2025-02-24 16:30:00|10470.7|10469.8|10472.6|10472|10473|10472.2|10470.4|10469.8|190
1740414900000|2025-02-24 16:35:00|10472.7|10472.1|10471.5|10470.9|10473.5|10472.7|10470.4|10469.8|207
1740415200000|2025-02-24 16:40:00|10471.7|10471.1|10472.3|10471.7|10472.7|10471.8|10470.4|10469.6|164
1740415500000|2025-02-24 16:45:00|10472.4|10471.8|10470.7|10470.1|10473.6|10472.9|10470.4|10469.7|208
1740415800000|2025-02-24 16:50:00|10470.8|10470.2|10473.8|10473.2|10474.7|10473.9|10470.4|10469.8|168
1740416100000|2025-02-24 16:55:00|10474|10473.4|10478.1|10477.5|10480.9|10479.6|10474|10473.4|340
1740416400000|2025-02-24 17:00:00|10478.2|10477.6|10475.2|10474.3|10479.5|10478.9|10475.2|10474.3|292
1740416700000|2025-02-24 17:05:00|10475.5|10474.6|10472.3|10471.7|10475.5|10474.6|10468.7|10467.8|361
1740417000000|2025-02-24 17:10:00|10472.1|10471.2|10475.9|10475.3|10476.7|10476.1|10471.8|10470.9|217
1740417300000|2025-02-24 17:15:00|10476.3|10475.7|10474.4|10473.5|10478.1|10477.4|10474.1|10473.4|173
1740417600000|2025-02-24 17:20:00|10474.5|10473.6|10475.9|10475.3|10476.5|10475.9|10473.6|10472.8|186
1740417900000|2025-02-24 17:25:00|10476.1|10475.5|10477|10476.4|10478.5|10477.8|10475.4|10474.8|124
1740418200000|2025-02-24 17:30:00|10477.3|10476.7|10479|10478.4|10479.1|10478.4|10476|10475.4|125
1740418500000|2025-02-24 17:35:00|10478.9|10478.3|10482.9|10482.3|10484.2|10483.5|10478.9|10478.3|168
1740418800000|2025-02-24 17:40:00|10482.8|10482.2|10477.9|10477.3|10483.7|10482.8|10477.6|10476.8|228
1740419100000|2025-02-24 17:45:00|10477.5|10476.9|10476.4|10475.8|10480.5|10479.7|10476.4|10475.8|171
1740419400000|2025-02-24 17:50:00|10476.3|10475.7|10478.4|10477.8|10480.2|10479.6|10476.2|10475.6|218
1740419700000|2025-02-24 17:55:00|10478.5|10477.9|10472.7|10472.1|10479.5|10478.9|10471.8|10471.1|313
1740420000000|2025-02-24 18:00:00|10472.3|10471.7|10473.9|10473.3|10475|10474.4|10471.2|10470.4|204
1740420300000|2025-02-24 18:05:00|10474|10473.4|10477.4|10476.8|10477.5|10476.9|10473.1|10472.5|188
1740420600000|2025-02-24 18:10:00|10477.3|10476.7|10479.4|10478.8|10479.9|10479.1|10477.3|10476.7|145
1740420900000|2025-02-24 18:15:00|10479.6|10479|10482.4|10481.8|10482.6|10482|10479.2|10478.6|120
1740421200000|2025-02-24 18:20:00|10482.9|10482.3|10484.5|10483.6|10485.7|10484.8|10482.8|10482.2|163
1740421500000|2025-02-24 18:25:00|10484.4|10483.5|10485.4|10484.8|10486.1|10485.5|10484.4|10483.5|129
1740421800000|2025-02-24 18:30:00|10485.2|10484.6|10482.7|10481.8|10485.6|10485|10482.4|10481.8|165
1740422100000|2025-02-24 18:35:00|10482.6|10481.7|10483.5|10482.9|10484.5|10483.9|10482|10481.1|137
1740422400000|2025-02-24 18:40:00|10483|10482.4|10482.9|10482.3|10484.7|10484.1|10482.2|10481.6|130
1740422700000|2025-02-24 18:45:00|10483|10482.4|10482.1|10481.5|10484.4|10483.8|10482|10481.4|97
1740423000000|2025-02-24 18:50:00|10482|10481.4|10479.4|10478.8|10482|10481.4|10479.4|10478.8|77
1740423300000|2025-02-24 18:55:00|10479.3|10478.7|10480.8|10480.2|10481|10480.4|10478.4|10477.8|142
1740423600000|2025-02-24 19:00:00|10481|10480.1|10483.7|10483.1|10484.1|10483.5|10481|10480.1|172
1740423900000|2025-02-24 19:05:00|10483.6|10483|10481.1|10480.5|10484.5|10483.9|10481|10480.4|141
1740424200000|2025-02-24 19:10:00|10481.2|10480.6|10482.4|10481.8|10482.9|10482.3|10480.9|10480.3|111
1740424500000|2025-02-24 19:15:00|10482.5|10481.9|10478.4|10477.8|10482.6|10482|10478.1|10477.5|153
1740424800000|2025-02-24 19:20:00|10478.3|10477.7|10476.9|10476.3|10478.9|10478.3|10476.5|10475.9|162
1740425100000|2025-02-24 19:25:00|10476.8|10476.2|10476.3|10475.4|10477.2|10476.6|10474.8|10473.9|178
1740425400000|2025-02-24 19:30:00|10476.6|10475.7|10479.7|10479.1|10482.3|10481.7|10476.5|10475.7|396
1740425700000|2025-02-24 19:35:00|10479.6|10479|10477.7|10476.5|10480.6|10480|10477.6|10476.5|206
1740426000000|2025-02-24 19:40:00|10477.5|10476.3|10475.2|10474.6|10477.6|10476.7|10474.3|10473.7|176
1740426300000|2025-02-24 19:45:00|10474.9|10474.3|10475.8|10474.9|10475.8|10474.9|10473.2|10472.3|153
1740426600000|2025-02-24 19:50:00|10475.7|10474.8|10476.1|10475.5|10478.1|10477.2|10475.7|10474.8|159
1740426900000|2025-02-24 19:55:00|10476|10475.4|10475.6|10474.7|10476.6|10475.9|10474.6|10473.7|254
1740427200000|2025-02-24 20:00:00|10475.7|10474.8|10474.1|10473.5|10476.1|10475.4|10473.5|10472.9|122
1740427500000|2025-02-24 20:05:00|10474|10473.4|10475.5|10474.9|10476.2|10475.4|10473.7|10473.1|133
1740427800000|2025-02-24 20:10:00|10475.4|10474.8|10477.9|10477|10478|10477.1|10475|10474.4|122
1740428100000|2025-02-24 20:15:00|10477.8|10476.9|10474.6|10474|10479.8|10479.2|10472|10470.1|264
1740428400000|2025-02-24 20:20:00|10474.3|10473.7|10470.3|10469.4|10477.7|10476.8|10469.5|10467.5|714
1740428700000|2025-02-24 20:25:00|10471|10470.1|10472.5|10471.9|10473.3|10472.6|10470|10469.1|378
1740429000000|2025-02-24 20:30:00|10472.4|10471.8|10472.9|10472.3|10474.6|10474|10470.5|10469.6|260
1740429300000|2025-02-24 20:35:00|10472.8|10472.2|10468.7|10468.1|10472.8|10472.2|10468.5|10467.9|144
1740429600000|2025-02-24 20:40:00|10468.5|10467.9|10466.8|10465.9|10468.7|10468.1|10466.5|10465.6|221
1740429900000|2025-02-24 20:45:00|10466.7|10465.8|10468.4|10467.8|10469|10468.4|10466.2|10465.5|258
1740430200000|2025-02-24 20:50:00|10468.3|10467.7|10467|10465.8|10469|10468.4|10466.5|10465.6|248
1740430500000|2025-02-24 20:55:00|10466.9|10465.5|10465.9|10464.3|10467.1|10466.5|10464.9|10464.2|292
1740430800000|2025-02-24 21:00:00|10466.1|10464.6|10463.5|10462.9|10466.1|10464.6|10462.4|10461.5|179
1740431100000|2025-02-24 21:05:00|10463.4|10462.8|10466|10465.1|10466.5|10465.6|10463.3|10462.4|153
1740431400000|2025-02-24 21:10:00|10466.1|10465.2|10466.1|10465.5|10466.8|10465.9|10466|10465.2|84
1740431700000|2025-02-24 21:15:00|10466.2|10465.6|10465.9|10465.3|10466.8|10466|10465.8|10465.2|76
1740432000000|2025-02-24 21:20:00|10465.8|10465.2|10465.9|10465.3|10466.3|10465.6|10465.7|10464.9|90
1740432300000|2025-02-24 21:25:00|10466|10465.1|10464.7|10463.5|10466.1|10465.4|10464.6|10463.3|111
1740432600000|2025-02-24 21:30:00|10464.6|10463.3|10465.7|10464.8|10465.8|10464.9|10464.5|10463.3|112
1740432900000|2025-02-24 21:35:00|10465.6|10464.7|10466.1|10465.2|10467.3|10466.4|10465.6|10464.7|109
1740433200000|2025-02-24 21:40:00|10466|10465.1|10466.4|10465.5|10466.4|10465.5|10465.7|10464.8|61
1740433500000|2025-02-24 21:45:00|10466.5|10465.6|10467.2|10466.3|10467.5|10466.5|10466.4|10465.5|84
1740433800000|2025-02-24 21:50:00|10467|10466.4|10467.5|10466.6|10467.8|10466.9|10467|10466.1|134
1740434100000|2025-02-24 21:55:00|10467.8|10466.3|10469.3|10466.3|10469.7|10467.4|10467.8|10466.3|126
1740434400000|2025-02-24 22:00:00|10469.7|10463.1|10470.3|10463.7|10471|10465.4|10468.4|10461.8|13
1740434700000|2025-02-24 22:05:00|10470.7|10464.1|10469.9|10465.1|10470.7|10465.1|10469.9|10464.1|11
1740435000000|2025-02-24 22:10:00|10470.3|10465.2|10470|10465.3|10470.3|10465.3|10470|10465.2|3
1740435300000|2025-02-24 22:15:00|10470.1|10465.2|10470.1|10465.4|10470.1|10465.4|10470.1|10465.2|2
1740435600000|2025-02-24 22:20:00|10470.3|10465.2|10470.1|10465.4|10470.3|10465.4|10470.1|10465.2|4
1740435900000|2025-02-24 22:25:00|10470.2|10465.5|10470.4|10465.6|10470.4|10465.8|10470.1|10465.5|9
1740436200000|2025-02-24 22:30:00|10470.3|10465.5|10470.3|10465.5|10470.4|10465.6|10470.3|10465.5|3
1740436500000|2025-02-24 22:35:00|10470.4|10465.6|10470.4|10465.6|10470.4|10465.6|10470.4|10465.6|1
1740436800000|2025-02-24 22:40:00|10470.3|10465.5|10469.8|10463.2|10470.3|10465.5|10468.9|10462.3|7
1740437100000|2025-02-24 22:45:00|10469.7|10463.1|10470.2|10463.6|10470.4|10463.8|10469.7|10463.1|4
1740437400000|2025-02-24 22:50:00|10470|10463.4|10470.3|10464.1|10470.4|10464.1|10469.9|10463.3|6
1740437700000|2025-02-24 22:55:00|10470.5|10464.6|10471.9|10465.3|10472.1|10468.4|10469.4|10462.8|113
1740438000000|2025-02-24 23:00:00|10471.2|10465.5|10467.4|10464.6|10471.4|10466.2|10465.8|10462.5|120
1740438300000|2025-02-24 23:05:00|10467.1|10464.9|10464.3|10463.4|10467.1|10465.2|10464|10463.1|64
1740438600000|2025-02-24 23:10:00|10464.1|10463.2|10463.2|10462.3|10464.7|10463.8|10463.2|10461.9|52
1740438900000|2025-02-24 23:15:00|10463.1|10462.2|10462.7|10462.1|10463.2|10462.3|10462.4|10461.7|23
1740439200000|2025-02-24 23:20:00|10462.6|10462|10463.1|10462.2|10463.3|10462.7|10462.6|10462|31
1740439500000|2025-02-24 23:25:00|10462.9|10462.3|10462.7|10461.8|10463|10462.4|10462|10461.3|41
1740439800000|2025-02-24 23:30:00|10462.8|10461.9|10463|10461.9|10463.1|10462.2|10462.3|10461.3|53
1740440100000|2025-02-24 23:35:00|10463.1|10462|10463.1|10462.2|10463.4|10462.5|10462.5|10461.6|48
1740440400000|2025-02-24 23:40:00|10463|10462.1|10464.9|10464|10465|10464.1|10461.7|10460.7|108
1740440700000|2025-02-24 23:45:00|10464.7|10463.8|10463.6|10462.3|10464.9|10464|10463|10462.1|51
1740441000000|2025-02-24 23:50:00|10463.5|10462.1|10462.2|10461.3|10463.6|10462.1|10462|10461.1|40
1740441300000|2025-02-24 23:55:00|10462.3|10461.4|10461.7|10460.8|10462.3|10461.4|10460.7|10460.1|60
1740441600000|2025-02-25 00:00:00|10461.9|10461|10462.5|10461.9|10463.4|10462.8|10461.8|10461|118
1740441900000|2025-02-25 00:05:00|10462.4|10461.8|10460.7|10460.1|10462.4|10461.8|10460.7|10459.9|56
1740442200000|2025-02-25 00:10:00|10460.6|10460|10461.1|10460.5|10462|10461.4|10460.2|10459.4|71
1740442500000|2025-02-25 00:15:00|10461|10460.4|10460.9|10460.3|10461.5|10460.9|10460.5|10459.9|54
1740442800000|2025-02-25 00:20:00|10460.8|10460.2|10461.1|10460.5|10461.5|10460.9|10460.7|10460|41
1740443100000|2025-02-25 00:25:00|10461.2|10460.6|10460.9|10460.3|10461.6|10461|10460.6|10460|53
1740443400000|2025-02-25 00:30:00|10461|10460.4|10461.9|10461.3|10461.9|10461.3|10460.7|10460.1|50
1740443700000|2025-02-25 00:35:00|10462|10461.4|10462|10461.4|10462.6|10462|10461.7|10461.1|59
1740444000000|2025-02-25 00:40:00|10462.1|10461.5|10462|10461.4|10463|10462.4|10461.9|10461.3|36
1740444300000|2025-02-25 00:45:00|10462.1|10461.5|10462.2|10461.6|10462.9|10462.3|10461.6|10461|45
1740444600000|2025-02-25 00:50:00|10462.1|10461.5|10462.5|10461.9|10464.5|10463.9|10461.7|10461.1|116
1740444900000|2025-02-25 00:55:00|10462.4|10461.8|10463.7|10463.1|10463.8|10463.2|10462.3|10461.7|80
1740445200000|2025-02-25 01:00:00|10463.8|10463.2|10464.1|10463.5|10466.1|10465.4|10463.8|10463.2|215
1740445500000|2025-02-25 01:05:00|10463.8|10463.2|10464|10463.4|10464.6|10464|10463.3|10462.7|65
1740445800000|2025-02-25 01:10:00|10464.2|10463.6|10463.4|10462.8|10464.7|10464.1|10462.6|10462|88
1740446100000|2025-02-25 01:15:00|10463.5|10462.9|10462.6|10461.7|10463.9|10463.3|10462.1|10461.3|147
1740446400000|2025-02-25 01:20:00|10462.3|10461.4|10462.8|10461.9|10463.2|10462.3|10461.3|10460.4|172
1740446700000|2025-02-25 01:25:00|10462.7|10461.8|10463.4|10462.5|10463.9|10463|10461.7|10461|233
1740447000000|2025-02-25 01:30:00|10463.6|10462.7|10461.8|10461.2|10464.5|10463.8|10461.7|10461|174
1740447300000|2025-02-25 01:35:00|10461.7|10461.1|10462.9|10462.3|10463.9|10463.3|10461.2|10460.6|136
1740447600000|2025-02-25 01:40:00|10463.1|10462.2|10464.1|10463.2|10464.6|10463.8|10463.1|10462.2|148
1740447900000|2025-02-25 01:45:00|10464|10463.1|10463.5|10462.6|10464.5|10463.9|10462.8|10462.2|119
1740448200000|2025-02-25 01:50:00|10463.4|10462.5|10463.8|10462.9|10465.1|10464.3|10463.3|10462.4|92
1740448500000|2025-02-25 01:55:00|10463.7|10462.8|10465.5|10464.9|10466.1|10465.4|10463.5|10462.8|141
1740448800000|2025-02-25 02:00:00|10465.9|10465|10466.7|10466.1|10468|10467.1|10465.7|10465|120
1740449100000|2025-02-25 02:05:00|10467|10466.4|10467.3|10466.7|10467.6|10467|10465.9|10465.3|61
1740449400000|2025-02-25 02:10:00|10467.5|10466.9|10469.3|10468.4|10469.9|10468.5|10467.3|10466.4|183
1740449700000|2025-02-25 02:15:00|10469.1|10468.2|10470.7|10470.1|10471|10470.2|10468.9|10468|92
1740450000000|2025-02-25 02:20:00|10470.6|10470|10467|10466.1|10470.8|10470.2|10466|10465.1|207
1740450300000|2025-02-25 02:25:00|10466.8|10465.9|10468.8|10468.2|10469|10468.4|10466.3|10465.4|181
1740450600000|2025-02-25 02:30:00|10468.9|10468.3|10470|10469.1|10471.6|10470.8|10468.7|10468.1|193
1740450900000|2025-02-25 02:35:00|10470.1|10469|10471|10470.1|10472.1|10471.2|10469.5|10468.5|219
1740451200000|2025-02-25 02:40:00|10470.9|10470|10472.2|10471.3|10472.3|10471.4|10470.5|10469.9|92
1740451500000|2025-02-25 02:45:00|10472.1|10471.2|10471.6|10470.7|10473.7|10472.8|10471.1|10470.5|116
1740451800000|2025-02-25 02:50:00|10471.5|10470.6|10472.8|10472.2|10473.5|10472.9|10471.4|10470.6|117
1740452100000|2025-02-25 02:55:00|10473|10472.1|10474.9|10474|10475.5|10474.5|10473|10472.1|215
1740452400000|2025-02-25 03:00:00|10475|10474.1|10476.1|10475.5|10476.6|10475.7|10474.6|10473.7|183
1740452700000|2025-02-25 03:05:00|10475.9|10475.3|10475.1|10474.2|10475.9|10475.3|10473.7|10472.8|116
1740453000000|2025-02-25 03:10:00|10475.2|10474.3|10474.4|10473.8|10475.7|10475.1|10474.3|10473.7|80
1740453300000|2025-02-25 03:15:00|10474.3|10473.7|10474.4|10473.5|10474.5|10473.7|10472.5|10471.9|122
1740453600000|2025-02-25 03:20:00|10474.3|10473.4|10472|10471.1|10474.4|10473.5|10471.9|10471|170
1740453900000|2025-02-25 03:25:00|10472.1|10471.2|10473.1|10472.5|10473.7|10473.1|10472.1|10471.2|111
1740454200000|2025-02-25 03:30:00|10473|10472.4|10473|10472.4|10474|10473.4|10472.7|10472.1|92
1740454500000|2025-02-25 03:35:00|10473.1|10472.5|10474|10473.4|10474.5|10473.9|10472.9|10472.3|72
1740454800000|2025-02-25 03:40:00|10474.1|10473.5|10474.1|10473.5|10474.8|10474.2|10473.7|10473.1|91
1740455100000|2025-02-25 03:45:00|10474.2|10473.6|10475|10474.4|10475.3|10474.7|10473.8|10473.2|70
1740455400000|2025-02-25 03:50:00|10474.9|10474.3|10473.7|10473.1|10475.1|10474.5|10473|10472.4|71
1740455700000|2025-02-25 03:55:00|10473.8|10473.2|10473.6|10473|10473.8|10473.2|10473|10472.4|112
1740456000000|2025-02-25 04:00:00|10473.5|10472.9|10473.5|10472.9|10475|10474.2|10473.1|10472.5|108
1740456300000|2025-02-25 04:05:00|10473.9|10473|10474.5|10473.9|10474.9|10474|10473.8|10472.9|42
1740456600000|2025-02-25 04:10:00|10474.7|10473.8|10475.6|10474.7|10475.8|10475|10474.6|10473.8|68
1740456900000|2025-02-25 04:15:00|10475.4|10474.5|10475.7|10475.1|10476.3|10475.5|10475.4|10474.5|59
1740457200000|2025-02-25 04:20:00|10475.4|10474.8|10477.1|10476.2|10477.3|10476.3|10475.3|10474.7|80
1740457500000|2025-02-25 04:25:00|10477.2|10476.3|10476.7|10476.1|10477.7|10476.9|10476.5|10475.7|71
1740457800000|2025-02-25 04:30:00|10476.6|10476|10475.6|10475|10477.2|10476.6|10475.5|10474.9|71
1740458100000|2025-02-25 04:35:00|10475.5|10474.9|10474.7|10474.1|10475.7|10475.1|10473.5|10472.8|92
1740458400000|2025-02-25 04:40:00|10474.6|10474|10475.8|10475.2|10476.2|10475.5|10474.2|10473.6|62
1740458700000|2025-02-25 04:45:00|10475.9|10475.3|10474.4|10473.8|10475.9|10475.3|10474.4|10473.8|104
1740459000000|2025-02-25 04:50:00|10474.5|10473.9|10474|10473.4|10475.2|10474.4|10472.9|10472.3|108
1740459300000|2025-02-25 04:55:00|10473.8|10473.2|10473.5|10472.9|10474.1|10473.5|10473|10472.3|111
1740459600000|2025-02-25 05:00:00|10473.1|10472.5|10473.8|10473.2|10474.2|10473.4|10473.1|10472.5|115
1740459900000|2025-02-25 05:05:00|10473.7|10473.1|10474|10473.4|10474|10473.4|10472.7|10472.1|80
1740460200000|2025-02-25 05:10:00|10473.9|10473.3|10473.4|10472.8|10474|10473.4|10473.1|10472.3|79
1740460500000|2025-02-25 05:15:00|10473.7|10472.5|10474|10473.4|10474|10473.4|10473.4|10472.5|135
1740460800000|2025-02-25 05:20:00|10473.9|10473.3|10474.1|10473.5|10474.2|10473.5|10472.7|10472|120
1740461100000|2025-02-25 05:25:00|10474|10473.4|10475|10474.4|10475.4|10474.8|10474|10473.3|57
1740461400000|2025-02-25 05:30:00|10474.8|10474.2|10474.3|10473.7|10474.8|10474.2|10474|10473.3|54
1740461700000|2025-02-25 05:35:00|10474.1|10473.5|10475.8|10474.9|10476|10475.1|10474|10473.4|61
1740462000000|2025-02-25 05:40:00|10475.6|10475|10475.8|10474.9|10477.7|10477|10475.6|10474.8|114
1740462300000|2025-02-25 05:45:00|10475.9|10475|10477.1|10476.5|10477.1|10476.5|10475.9|10475|78
1740462600000|2025-02-25 05:50:00|10477|10476.4|10476.8|10475.9|10478|10477|10476.3|10475.4|187
1740462900000|2025-02-25 05:55:00|10477|10476.1|10477.3|10476.7|10478.6|10477.7|10476.9|10475.9|137
1740463200000|2025-02-25 06:00:00|10477.2|10476.6|10476.7|10475.8|10477.8|10477|10475.7|10475.1|80
1740463500000|2025-02-25 06:05:00|10476.8|10475.9|10477.3|10476.7|10477.7|10477.1|10476.8|10475.9|54
1740463800000|2025-02-25 06:10:00|10477.4|10476.8|10477.1|10476.5|10477.7|10477.1|10476.6|10476|54
1740464100000|2025-02-25 06:15:00|10477.3|10476.7|10477|10476.4|10478.3|10477.5|10476.6|10476|75
1740464400000|2025-02-25 06:20:00|10477.1|10476.5|10479.4|10478.8|10479.5|10478.9|10476.9|10476|77
1740464700000|2025-02-25 06:25:00|10479.5|10478.9|10478.8|10477.9|10480.5|10479.9|10478.7|10477.8|215
1740465000000|2025-02-25 06:30:00|10478.9|10478|10477.6|10477|10479.2|10478.6|10477|10476.4|168
1740465300000|2025-02-25 06:35:00|10477.5|10476.9|10477.1|10476.2|10477.9|10477.3|10476.6|10476|102
1740465600000|2025-02-25 06:40:00|10476.9|10476|10477|10476.4|10477.2|10476.5|10474.9|10474.1|132
1740465900000|2025-02-25 06:45:00|10477.3|10476.7|10475.4|10474.8|10478.1|10477.2|10475.1|10474.5|148
1740466200000|2025-02-25 06:50:00|10475.3|10474.7|10474.1|10473.5|10475.5|10474.9|10473.2|10472.3|93
1740466500000|2025-02-25 06:55:00|10474|10473.4|10477.7|10476.5|10477.7|10476.9|10473.2|10472.6|128
1740466800000|2025-02-25 07:00:00|10477.6|10476.4|10469.4|10468.8|10478.2|10477.4|10468.7|10468.1|297
1740467100000|2025-02-25 07:05:00|10469.5|10468.6|10467.5|10466.9|10470.9|10470.3|10467.2|10466.6|256
1740467400000|2025-02-25 07:10:00|10467.6|10466.7|10471|10470.4|10472.5|10471.9|10467.6|10466.7|192
1740467700000|2025-02-25 07:15:00|10471.1|10470.5|10469.2|10468.6|10474.6|10473.9|10469.1|10468.3|259
1740468000000|2025-02-25 07:20:00|10469.3|10468.7|10470.5|10469.9|10472.9|10472|10468.6|10468|211
1740468300000|2025-02-25 07:25:00|10470.9|10470.3|10473.5|10472.9|10476|10475|10470.8|10470.2|267
1740468600000|2025-02-25 07:30:00|10473.4|10472.8|10469|10468.1|10473.4|10472.8|10468.5|10467.6|333
1740468900000|2025-02-25 07:35:00|10469.1|10468.2|10470.5|10469.6|10472.5|10471.9|10468.4|10467.5|301
1740469200000|2025-02-25 07:40:00|10470.6|10469.7|10469.4|10468.8|10471|10470.3|10467.3|10466.4|257
1740469500000|2025-02-25 07:45:00|10469.3|10468.7|10469.7|10469.1|10472.6|10472|10469.3|10468.6|211
1740469800000|2025-02-25 07:50:00|10469.9|10469.3|10472.6|10471.7|10472.8|10472.2|10469.3|10468.7|206
1740470100000|2025-02-25 07:55:00|10472.5|10471.6|10464.8|10463.9|10473.8|10472.9|10463.8|10463.2|375
1740470400000|2025-02-25 08:00:00|10464.9|10464|10466.7|10465.8|10466.8|10465.9|10456.8|10455.9|635
1740470700000|2025-02-25 08:05:00|10466.6|10465.7|10472.9|10472.3|10473.2|10472.6|10466.6|10465.7|352
1740471000000|2025-02-25 08:10:00|10473|10472.4|10477.9|10476.8|10478.7|10478.1|10472.9|10472.3|459
1740471300000|2025-02-25 08:15:00|10477.8|10476.7|10476.4|10475.8|10478.9|10478.3|10475.8|10475|389
1740471600000|2025-02-25 08:20:00|10476.1|10475.5|10468.9|10468.3|10476.2|10475.6|10468.9|10468.1|390
1740471900000|2025-02-25 08:25:00|10468.8|10468.2|10468|10467.1|10471|10470.3|10466.6|10466|386
1740472200000|2025-02-25 08:30:00|10467.9|10467|10461.7|10461.1|10467.9|10467.2|10461.5|10460.9|286
1740472500000|2025-02-25 08:35:00|10461.8|10461.2|10463.8|10463.2|10464.4|10463.8|10459.1|10458.3|246
1740472800000|2025-02-25 08:40:00|10463.5|10462.9|10465.4|10464.8|10465.8|10464.9|10462.8|10462.2|160
1740473100000|2025-02-25 08:45:00|10465.3|10464.7|10467.5|10466.9|10469.5|10468.8|10464.9|10464.3|224
1740473400000|2025-02-25 08:50:00|10467.4|10466.8|10470|10469.4|10472.4|10471.8|10467.3|10466.7|177
1740473700000|2025-02-25 08:55:00|10469.9|10469.3|10470.5|10469.9|10471.4|10470.8|10467.1|10466.5|275
1740474000000|2025-02-25 09:00:00|10470.6|10470|10471.7|10470.8|10474.7|10473.8|10470.5|10469.9|236
1740474300000|2025-02-25 09:05:00|10471.6|10470.7|10472.5|10471.9|10473.6|10472.8|10469.4|10468.6|213
1740474600000|2025-02-25 09:10:00|10472.4|10471.8|10470.8|10470.2|10472.9|10472.3|10470|10469.4|210
1740474900000|2025-02-25 09:15:00|10470.9|10470.3|10477.3|10476.4|10477.4|10476.5|10470.8|10470.2|208
1740475200000|2025-02-25 09:20:00|10477.5|10476.6|10476|10475.1|10478.7|10477.9|10474.3|10473.7|247
1740475500000|2025-02-25 09:25:00|10476.3|10475.2|10474.3|10473.7|10479.4|10478.3|10474.3|10473.6|280
1740475800000|2025-02-25 09:30:00|10474.4|10473.2|10472.4|10471.8|10475.5|10474.9|10472.4|10471.8|243
1740476100000|2025-02-25 09:35:00|10472.6|10471.7|10472.7|10472.1|10473.3|10472.7|10471.7|10471.1|180
1740476400000|2025-02-25 09:40:00|10472.6|10472|10471|10470.4|10473.9|10473.3|10470.7|10469.6|223
1740476700000|2025-02-25 09:45:00|10471.2|10470.6|10470.5|10469.9|10472.4|10471.8|10470.1|10469.5|188
1740477000000|2025-02-25 09:50:00|10470.8|10470.2|10469.9|10469.3|10472|10471.4|10468.9|10468.2|191
1740477300000|2025-02-25 09:55:00|10470.1|10469.5|10473.9|10472.8|10474.3|10473.7|10469.2|10468.6|227
1740477600000|2025-02-25 10:00:00|10474.1|10472.9|10469.9|10469.3|10474.8|10473.9|10469.8|10469.2|305
1740477900000|2025-02-25 10:05:00|10469.8|10469.2|10468.9|10468.3|10469.9|10469.2|10468.1|10467.5|166
1740478200000|2025-02-25 10:10:00|10468.6|10468|10466.5|10465.9|10468.6|10468|10465.7|10465.1|252
1740478500000|2025-02-25 10:15:00|10466.3|10465.7|10469.2|10468.6|10469.2|10468.6|10466|10465.4|160
1740478800000|2025-02-25 10:20:00|10469.1|10468.5|10467.4|10466.8|10471.5|10470.6|10466.1|10465.5|188
1740479100000|2025-02-25 10:25:00|10467.2|10466.6|10469.5|10468.9|10469.6|10469|10466.7|10466.1|155
1740479400000|2025-02-25 10:30:00|10469.6|10469|10470.5|10469.9|10471.2|10470.4|10468.4|10467.8|162
1740479700000|2025-02-25 10:35:00|10470.3|10469.4|10469.4|10468.8|10470.3|10469.4|10468.6|10467.9|119
1740480000000|2025-02-25 10:40:00|10469.5|10468.9|10472.4|10471.5|10472.8|10471.9|10469.4|10468.8|177
1740480300000|2025-02-25 10:45:00|10472.5|10471.6|10473|10472.1|10473.7|10473|10471.8|10471.1|101
1740480600000|2025-02-25 10:50:00|10472.8|10471.9|10471.6|10471|10473|10472.2|10469.7|10468.8|130
1740480900000|2025-02-25 10:55:00|10472.1|10471.2|10473.3|10472.4|10474|10473.2|10471.7|10471.1|208
1740481200000|2025-02-25 11:00:00|10473.1|10472.2|10473.2|10472.6|10474.3|10473.5|10472.1|10471.5|175
1740481500000|2025-02-25 11:05:00|10473.1|10472.5|10474|10473.1|10474.1|10473.3|10471.9|10471.1|121
1740481800000|2025-02-25 11:10:00|10474.1|10473.2|10476.5|10475.9|10477.2|10476.6|10472.7|10472|158
1740482100000|2025-02-25 11:15:00|10476.7|10476.1|10479.1|10478.5|10479.8|10479.2|10476.7|10476.1|229
1740482400000|2025-02-25 11:20:00|10479|10478.4|10478.5|10477.9|10479.2|10478.6|10476.8|10476.2|128
1740482700000|2025-02-25 11:25:00|10478.6|10478|10477.9|10477.3|10479.1|10478.4|10476.6|10476|103
1740483000000|2025-02-25 11:30:00|10478|10477.4|10484.4|10483.2|10484.4|10483.4|10477.3|10476.5|218
1740483300000|2025-02-25 11:35:00|10484.3|10483.1|10489.3|10488.7|10489.7|10488.8|10483|10481.6|396
1740483600000|2025-02-25 11:40:00|10489.4|10488.8|10486.5|10485.9|10489.7|10488.8|10485.1|10484.1|245
1740483900000|2025-02-25 11:45:00|10486.6|10486|10487.7|10486.8|10488.2|10487.5|10486|10485.1|127
1740484200000|2025-02-25 11:50:00|10487.4|10486.7|10487.9|10487.3|10490|10489.2|10486.8|10486|143
1740484500000|2025-02-25 11:55:00|10487.7|10487.1|10489.9|10489|10490|10489.1|10487.5|10486.9|251
1740484800000|2025-02-25 12:00:00|10490.1|10489.2|10495|10494.4|10496.9|10496.3|10489.5|10488.6|411
1740485100000|2025-02-25 12:05:00|10494.8|10494.2|10496.8|10496.2|10497.3|10496.7|10494|10493.4|263
1740485400000|2025-02-25 12:10:00|10496.5|10495.9|10494.6|10494|10497.9|10497|10494.5|10493.6|256
1740485700000|2025-02-25 12:15:00|10494.4|10493.8|10496.4|10495.5|10498.4|10497.8|10493.5|10492.9|184
1740486000000|2025-02-25 12:20:00|10496.5|10495.6|10499.5|10498.9|10500.8|10499.7|10495|10494.2|315
1740486300000|2025-02-25 12:25:00|10499.7|10499.1|10496.9|10496.3|10500.5|10499.8|10496.9|10496.3|273
1740486600000|2025-02-25 12:30:00|10497|10496.1|10497.1|10496.5|10500.3|10499.6|10497|10496.1|276
1740486900000|2025-02-25 12:35:00|10497.2|10496.6|10495|10494.1|10497.8|10496.8|10494.3|10493.4|192
1740487200000|2025-02-25 12:40:00|10495.1|10494.2|10491.8|10490.9|10495.9|10495.2|10491.1|10490.1|220
1740487500000|2025-02-25 12:45:00|10492|10491.1|10491.3|10490.7|10493.8|10492.7|10489|10487.9|331
1740487800000|2025-02-25 12:50:00|10491.2|10490.6|10491.8|10491.2|10493.9|10493.2|10490.4|10489.8|160
1740488100000|2025-02-25 12:55:00|10491.7|10491.1|10494.1|10493.2|10494.5|10493.9|10491.3|10490.6|221
1740488400000|2025-02-25 13:00:00|10494.3|10493.5|10498.4|10497.8|10498.9|10497.9|10494.3|10493.5|262
1740488700000|2025-02-25 13:05:00|10498.5|10497.9|10497.1|10496.2|10500.3|10499.6|10495.8|10495.2|246
1740489000000|2025-02-25 13:10:00|10497|10496.1|10498.5|10497.6|10499|10498.4|10496.7|10496.1|237
1740489300000|2025-02-25 13:15:00|10498.2|10497.1|10495.6|10495|10499.4|10498.5|10495.2|10494|261
1740489600000|2025-02-25 13:20:00|10495.3|10494.7|10495.2|10494.1|10497|10496.1|10494|10493.2|262
1740489900000|2025-02-25 13:25:00|10495.3|10494.2|10499.4|10498.8|10500|10499.4|10494.9|10494|238
1740490200000|2025-02-25 13:30:00|10499|10498.4|10507.4|10506.5|10507.6|10506.6|10498.8|10498.2|389
1740490500000|2025-02-25 13:35:00|10507.5|10506.6|10507.4|10506.8|10509.3|10508.2|10505|10503.9|293
1740490800000|2025-02-25 13:40:00|10507.3|10506.7|10508.3|10507.7|10509|10508.2|10505|10504.1|268
1740491100000|2025-02-25 13:45:00|10508.4|10507.8|10509|10508.4|10510.4|10509.4|10507|10506.4|258
1740491400000|2025-02-25 13:50:00|10508.9|10508.3|10503.7|10502.5|10509.5|10508.8|10503.4|10502.2|245
1740491700000|2025-02-25 13:55:00|10503.5|10502.6|10500.7|10499.8|10504.9|10504|10500.3|10498.9|247
1740492000000|2025-02-25 14:00:00|10500.9|10500|10496.4|10495.8|10501.3|10500.2|10493.9|10493|368
1740492300000|2025-02-25 14:05:00|10496.3|10495.7|10493.5|10492.6|10497.1|10496.2|10492.6|10492|402
1740492600000|2025-02-25 14:10:00|10493.4|10492.5|10494|10493.4|10496.8|10496.2|10492.3|10491.6|310
1740492900000|2025-02-25 14:15:00|10494.5|10493.9|10495.7|10495.1|10498.1|10497.5|10494.5|10493.9|240
1740493200000|2025-02-25 14:20:00|10495.6|10495|10502.4|10501.8|10502.4|10501.8|10495.6|10495|226
1740493500000|2025-02-25 14:25:00|10502.5|10501.9|10504.5|10503.9|10505.3|10504.7|10502.2|10501.6|208
1740493800000|2025-02-25 14:30:00|10504.1|10503.5|10504.4|10503.8|10504.5|10503.9|10500.4|10499.8|267
1740494100000|2025-02-25 14:35:00|10504.5|10503.9|10498.8|10498.2|10504.5|10503.9|10498.1|10497.5|311
1740494400000|2025-02-25 14:40:00|10498.9|10498.3|10501.5|10500.9|10502.5|10501.9|10498.5|10497.9|220
1740494700000|2025-02-25 14:45:00|10501.4|10500.8|10502.4|10501.8|10504.1|10503.5|10500.5|10499.9|255
1740495000000|2025-02-25 14:50:00|10502.3|10501.7|10503.1|10502.5|10505.2|10504.5|10502.1|10501.5|258
1740495300000|2025-02-25 14:55:00|10502.9|10502.3|10502.8|10502.2|10504.7|10504|10501.8|10501.1|252
1740495600000|2025-02-25 15:00:00|10503.3|10502.7|10503.6|10503|10506.8|10506.2|10502|10501.4|498
1740495900000|2025-02-25 15:05:00|10503.8|10503.2|10508.4|10507.5|10509|10508.1|10503.4|10502.8|469
1740496200000|2025-02-25 15:10:00|10508.6|10507.7|10513.5|10512.9|10514|10513.2|10508.2|10507.5|442
1740496500000|2025-02-25 15:15:00|10513.6|10513|10511.1|10510.2|10515.3|10514.4|10510.1|10509.5|412
1740496800000|2025-02-25 15:20:00|10511.4|10510.5|10517.5|10516.9|10518.2|10517.6|10510.9|10510.3|389
1740497100000|2025-02-25 15:25:00|10517.3|10516.7|10518|10517.4|10519.6|10519|10516|10515.4|482
1740497400000|2025-02-25 15:30:00|10517.9|10517.3|10513.2|10512.6|10518.1|10517.5|10512.7|10512.1|401
1740497700000|2025-02-25 15:35:00|10513.3|10512.7|10511|10510.4|10517.9|10517.3|10510.9|10510.3|357
1740498000000|2025-02-25 15:40:00|10510.9|10510.3|10507.7|10507.1|10512.4|10511.8|10506.5|10505.9|491
1740498300000|2025-02-25 15:45:00|10507.6|10507|10504.7|10504.1|10508.1|10507.5|10502.6|10501.6|378
1740498600000|2025-02-25 15:50:00|10504.6|10504|10499.2|10498.6|10505.9|10505.3|10498.9|10498.3|375
1740498900000|2025-02-25 15:55:00|10499.1|10498.5|10498.9|10498.3|10499.5|10498.9|10495.5|10494.6|470
1740499200000|2025-02-25 16:00:00|10498.6|10498|10499.9|10499.3|10501.8|10500.9|10497.2|10496.6|482
1740499500000|2025-02-25 16:05:00|10499.8|10499.2|10496.6|10495.7|10500.5|10499.6|10495|10494.4|451
1740499800000|2025-02-25 16:10:00|10496.8|10495.9|10500.5|10499.9|10502.2|10501.5|10496.5|10495.6|397
1740500100000|2025-02-25 16:15:00|10500.4|10499.8|10503.5|10502.9|10504.5|10503.4|10497.9|10497|461
1740500400000|2025-02-25 16:20:00|10503.7|10503.1|10500|10499.4|10504.1|10503.5|10499.5|10498.9|277
1740500700000|2025-02-25 16:25:00|10499.9|10499.3|10501.4|10500.8|10503.8|10502.9|10498.9|10498|206
1740501000000|2025-02-25 16:30:00|10501.5|10500.9|10501.7|10501.1|10502.2|10501.5|10496.6|10496|261
1740501300000|2025-02-25 16:35:00|10501.6|10501|10500.8|10500.2|10504.4|10503.8|10500.5|10499.9|304
1740501600000|2025-02-25 16:40:00|10500.9|10500.3|10505.2|10504.3|10505.4|10504.8|10500.1|10499.5|289
1740501900000|2025-02-25 16:45:00|10504.9|10504|10505.2|10504.3|10505.4|10504.8|10502|10501.4|247
1740502200000|2025-02-25 16:50:00|10505.1|10504.5|10501.1|10499.9|10506.5|10505.8|10500.7|10499.6|259
1740502500000|2025-02-25 16:55:00|10500.9|10499.8|10498|10497.4|10500.9|10499.8|10496.3|10495.7|379
1740502800000|2025-02-25 17:00:00|10497.9|10497.3|10493.7|10492.8|10498.1|10497.5|10491.7|10491.1|347
1740503100000|2025-02-25 17:05:00|10493.6|10492.7|10486.4|10485.8|10493.6|10492.7|10485.9|10485.1|288
1740503400000|2025-02-25 17:10:00|10486.3|10485.7|10487.5|10486.9|10487.8|10487.2|10484.3|10483.7|285
1740503700000|2025-02-25 17:15:00|10487.3|10486.7|10488.7|10488.1|10490|10489.4|10486.7|10486.1|205
1740504000000|2025-02-25 17:20:00|10488.5|10487.9|10492.4|10491.8|10492.5|10491.9|10487|10486.4|245
1740504300000|2025-02-25 17:25:00|10492|10491.4|10493.7|10492.8|10494.5|10493.6|10491.6|10491|190
1740504600000|2025-02-25 17:30:00|10493.6|10492.7|10492|10491.4|10495|10494.4|10491.8|10491.2|139
1740504900000|2025-02-25 17:35:00|10492.2|10491.6|10496.5|10495.9|10496.5|10495.9|10492.1|10491.5|119
1740505200000|2025-02-25 17:40:00|10496.7|10496.1|10497.1|10496.5|10498|10497.4|10496|10495.4|129
1740505500000|2025-02-25 17:45:00|10497|10496.4|10499.7|10498.8|10499.8|10498.9|10496.6|10496|121
1740505800000|2025-02-25 17:50:00|10499.8|10498.9|10498.8|10497.9|10500.3|10499.4|10498|10497.4|175
1740506100000|2025-02-25 17:55:00|10499|10497.6|10502.7|10501.8|10502.8|10501.9|10499|10497.6|269
1740506400000|2025-02-25 18:00:00|10502.9|10501.7|10507.3|10506.7|10508.2|10507.1|10502.8|10501.6|367
1740506700000|2025-02-25 18:05:00|10507.5|10506.6|10504.4|10503.8|10509.4|10508.8|10504.2|10503.4|219
1740507000000|2025-02-25 18:10:00|10504.6|10504|10505.3|10504.7|10506.8|10506|10504.6|10504|148
1740507300000|2025-02-25 18:15:00|10505.2|10504.6|10504.9|10504.3|10507.2|10506.3|10503.9|10503.3|196
1740507600000|2025-02-25 18:20:00|10505|10504.4|10506|10505.4|10506.1|10505.5|10503.9|10503.3|120
1740507900000|2025-02-25 18:25:00|10505.5|10504.9|10504.2|10503.3|10506.7|10506.1|10503.9|10503.2|167
1740508200000|2025-02-25 18:30:00|10504.1|10503.2|10504.6|10504|10504.9|10504.3|10503.4|10502.6|169
1740508500000|2025-02-25 18:35:00|10504.3|10503.7|10513.8|10513.2|10513.8|10513.2|10504|10503.4|212
1740508800000|2025-02-25 18:40:00|10513.7|10513.1|10515|10514.4|10518.7|10517.8|10512.7|10512.1|329
1740509100000|2025-02-25 18:45:00|10514.4|10513.8|10512|10511.4|10515.7|10514.9|10511.9|10511.3|185
1740509400000|2025-02-25 18:50:00|10512.2|10511.6|10512.2|10511.6|10514.9|10514.3|10511.2|10510.6|162
1740509700000|2025-02-25 18:55:00|10512.1|10511.5|10509|10508.1|10512.1|10511.5|10507.7|10506.9|327
1740510000000|2025-02-25 19:00:00|10508.9|10508|10512.1|10511.5|10513.2|10512.5|10508.3|10507.4|287
1740510300000|2025-02-25 19:05:00|10512|10511.4|10508.1|10507.2|10512.2|10511.5|10507.8|10507|234
1740510600000|2025-02-25 19:10:00|10507.9|10507.3|10509.4|10508.8|10510.4|10509.5|10507.4|10506.8|159
1740510900000|2025-02-25 19:15:00|10509.3|10508.7|10506.3|10505.7|10509.3|10508.7|10505.7|10505.1|197
1740511200000|2025-02-25 19:20:00|10506.2|10505.6|10506.8|10506.2|10507.8|10507.2|10505|10504.3|141
1740511500000|2025-02-25 19:25:00|10506.9|10506.3|10506.8|10506.2|10507.4|10506.8|10505|10504.4|181
1740511800000|2025-02-25 19:30:00|10506.2|10505.6|10508.8|10508.2|10508.9|10508.3|10505.9|10505.3|167
1740512100000|2025-02-25 19:35:00|10508.6|10508|10508.5|10507.6|10508.7|10508.1|10507.6|10506.7|43
1740512400000|2025-02-25 19:40:00|10508.4|10507.8|10509.7|10509.1|10509.9|10509.3|10507.8|10507.2|147
1740512700000|2025-02-25 19:45:00|10509.5|10508.9|10510.4|10509.8|10511.7|10511.1|10507.7|10507.1|156
1740513000000|2025-02-25 19:50:00|10510.3|10509.7|10511|10510.4|10511.1|10510.5|10509.1|10508.5|150
1740513300000|2025-02-25 19:55:00|10511.1|10510.5|10510.9|10510.3|10511.9|10511.3|10509.3|10508.7|232
1740513600000|2025-02-25 20:00:00|10510.8|10510.2|10510.8|10510.2|10513.2|10512.6|10510.5|10509.9|239
1740513900000|2025-02-25 20:05:00|10510.7|10510.1|10510.7|10510.1|10513.3|10512.7|10510.5|10509.9|157
1740514200000|2025-02-25 20:10:00|10510.8|10510.2|10511.1|10510.5|10511.5|10510.9|10509.6|10509|159
1740514500000|2025-02-25 20:15:00|10511|10510.4|10513.5|10512.9|10514.4|10513.8|10510.7|10510.1|164
1740514800000|2025-02-25 20:20:00|10513.6|10513|10514.6|10514|10515.8|10515.2|10513.2|10512.6|171
1740515100000|2025-02-25 20:25:00|10514.7|10514.1|10517.2|10516.3|10519.3|10518.7|10514.7|10514.1|213
1740515400000|2025-02-25 20:30:00|10516.9|10516.4|10513.3|10512.7|10517|10516.4|10513|10512.4|191
1740515700000|2025-02-25 20:35:00|10513.1|10512.5|10512.3|10511.7|10514.1|10513.2|10511.4|10510.8|269
1740516000000|2025-02-25 20:40:00|10512.4|10511.8|10514.9|10514.3|10516.5|10515.9|10511.7|10511.1|235
1740516300000|2025-02-25 20:45:00|10514.8|10514.2|10517.1|10516.5|10517.5|10516.9|10514.1|10513.5|142
1740516600000|2025-02-25 20:50:00|10516.8|10516.2|10516.4|10515.8|10517.9|10517.3|10516.4|10515.8|131
1740516900000|2025-02-25 20:55:00|10516.5|10515.9|10516.7|10516.1|10517.5|10516.9|10515.3|10514.7|217
1740517200000|2025-02-25 21:00:00|10516.6|10516|10517.1|10516.5|10517.9|10517.3|10515.7|10515.1|116
1740517500000|2025-02-25 21:05:00|10517|10516.4|10517|10516.4|10518|10517.1|10516.5|10515.6|94
1740517800000|2025-02-25 21:10:00|10516.9|10516.3|10516.2|10515.6|10517.1|10516.5|10515.3|10514.7|56
1740518100000|2025-02-25 21:15:00|10516.3|10515.7|10514.6|10514|10516.3|10515.7|10514.4|10513.7|68
1740518400000|2025-02-25 21:20:00|10514.5|10513.9|10516.3|10515.7|10516.3|10515.7|10514.5|10513.9|166
1740518700000|2025-02-25 21:25:00|10516.5|10515.9|10517.8|10517.2|10518.3|10517.3|10516.5|10515.9|83
1740519000000|2025-02-25 21:30:00|10517.7|10517.1|10516.8|10516.2|10518|10517.4|10516.7|10515.8|52
1740519300000|2025-02-25 21:35:00|10516.3|10515.7|10514.8|10514.2|10516.3|10515.7|10514|10513.4|82
1740519600000|2025-02-25 21:40:00|10514.9|10514.3|10514.1|10513.5|10515.7|10515.1|10514|10513.4|49
1740519900000|2025-02-25 21:45:00|10514.2|10513.6|10513.8|10512.9|10515.4|10514.5|10513.7|10512.8|70
1740520200000|2025-02-25 21:50:00|10513.6|10512.7|10514.7|10513.8|10516.6|10515.7|10513.6|10512.7|87
1740520500000|2025-02-25 21:55:00|10515|10513.5|10515.3|10511.4|10517.1|10515|10515|10511.4|95
1740520800000|2025-02-25 22:00:00|10515.1|10511.5|10517.6|10511|10517.6|10511.6|10515|10510.4|31
1740521100000|2025-02-25 22:05:00|10517.4|10510.8|10517.7|10511.1|10517.7|10511.1|10517.4|10510.8|3
1740521400000|2025-02-25 22:10:00|10517.2|10510.6|10517|10510.6|10517.2|10511.1|10516.9|10510.4|10
1740521700000|2025-02-25 22:15:00|10517.1|10511.1|10516.6|10511.3|10517.3|10512.4|10516.5|10510.8|12
1740522000000|2025-02-25 22:20:00|10516.5|10511.2|10514.9|10511.1|10516.5|10511.2|10514.9|10510.7|4
1740522300000|2025-02-25 22:25:00|10515.1|10511.2|10516.1|10511.7|10516.1|10511.7|10514.9|10511.2|6
1740522600000|2025-02-25 22:30:00|10516|10511.6|10516.1|10511.6|10516.1|10511.6|10516|10511.6|3
1740522900000|2025-02-25 22:35:00|10517.2|10511.7|10517.2|10510.6|10517.2|10511.7|10516.3|10510.5|6
1740523200000|2025-02-25 22:40:00|10517.1|10510.5|10517.1|10510.5|10517.1|10510.5|10517.1|10510.5|1
1740523500000|2025-02-25 22:45:00|10517|10510.4|10517.1|10510.5|10517.1|10510.5|10517|10510.4|2
1740523800000|2025-02-25 22:50:00|10517|10510.4|10515.5|10508.9|10517.1|10510.5|10515.5|10508.9|6
1740524100000|2025-02-25 22:55:00|10515.8|10509.2|10516.6|10510|10516.6|10510|10515.6|10509|13
1740524400000|2025-02-25 23:00:00|10516.5|10509.9|10517.1|10514.6|10518.5|10514.9|10515.7|10509.9|126
1740524700000|2025-02-25 23:05:00|10516.8|10515|10517.9|10516.2|10518.5|10516.8|10515.8|10514.7|72
1740525000000|2025-02-25 23:10:00|10518.2|10516.4|10518|10516.6|10518.2|10516.8|10517.1|10515.8|82
1740525300000|2025-02-25 23:15:00|10518.1|10516.7|10520.5|10519.6|10520.8|10519.9|10517.2|10516.3|65
1740525600000|2025-02-25 23:20:00|10520.4|10519.5|10520.6|10519.7|10520.9|10520|10520|10519.1|34
1740525900000|2025-02-25 23:25:00|10520.7|10519.8|10520.8|10519.9|10521|10520.1|10520.3|10519.4|41
1740526200000|2025-02-25 23:30:00|10520.9|10520|10521.8|10520.6|10523.4|10522.2|10520.9|10519.9|83
1740526500000|2025-02-25 23:35:00|10521.7|10520.5|10522.9|10522|10523.4|10522.5|10521.5|10520.5|67
1740526800000|2025-02-25 23:40:00|10522.6|10521.7|10521.9|10521.3|10522.9|10522|10521.9|10521.2|57
1740527100000|2025-02-25 23:45:00|10521.5|10520.9|10521.3|10520.4|10521.7|10520.9|10520.7|10519.8|40
1740527400000|2025-02-25 23:50:00|10521.4|10520.5|10520.5|10519.6|10521.6|10520.7|10520.2|10519.3|63
1740527700000|2025-02-25 23:55:00|10520.3|10519.4|10521|10520.1|10521.1|10520.2|10520.3|10519.4|36
1740528000000|2025-02-26 00:00:00|10520.8|10519.9|10522.2|10521.6|10522.4|10521.7|10520.1|10519.5|91
1740528300000|2025-02-26 00:05:00|10522.3|10521.7|10522.7|10522.1|10523|10522.3|10521.7|10521.1|60
1740528600000|2025-02-26 00:10:00|10522.8|10522.2|10524.2|10523.3|10524.5|10523.4|10522.8|10521.7|67
1740528900000|2025-02-26 00:15:00|10524.1|10523.2|10524.4|10523.3|10525.1|10524.1|10523.3|10522.4|105
1740529200000|2025-02-26 00:20:00|10524.1|10523.2|10525.1|10523.8|10525.4|10524.2|10523.9|10523.1|94
1740529500000|2025-02-26 00:25:00|10525.3|10523.9|10524.9|10524.3|10525.3|10524.6|10523.9|10523.3|57
1740529800000|2025-02-26 00:30:00|10524.7|10523.8|10523.3|10522.4|10524.8|10523.9|10523.2|10522.4|69
1740530100000|2025-02-26 00:35:00|10523.4|10522.5|10523.5|10522.9|10524.7|10523.8|10523.4|10522.5|56
1740530400000|2025-02-26 00:40:00|10523.2|10522.6|10522.3|10521.4|10523.7|10523.1|10522.3|10521.4|56
1740530700000|2025-02-26 00:45:00|10522.4|10521.5|10523.1|10522.2|10523.6|10522.7|10522|10521.1|86
1740531000000|2025-02-26 00:50:00|10523.4|10522.5|10523.9|10523.3|10524.9|10524|10522.7|10522.1|132
1740531300000|2025-02-26 00:55:00|10523.7|10522.8|10523.3|10522.4|10524.5|10523.8|10522.9|10522|115
1740531600000|2025-02-26 01:00:00|10522.9|10522|10518.8|10517.9|10523.7|10522.8|10517.8|10516.9|211
1740531900000|2025-02-26 01:05:00|10518.6|10518|10523.4|10522.8|10523.5|10522.9|10518.1|10517.5|142
1740532200000|2025-02-26 01:10:00|10523.5|10522.9|10522|10521.1|10524.2|10523.2|10521.8|10521.1|116
1740532500000|2025-02-26 01:15:00|10522.1|10521.2|10522.6|10521.7|10523.8|10522.9|10521.8|10521.2|102
1740532800000|2025-02-26 01:20:00|10522.4|10521.5|10522.7|10521.8|10522.9|10522|10521.2|10520.3|104
1740533100000|2025-02-26 01:25:00|10523.2|10522.3|10521.9|10521.3|10523.8|10522.9|10521.9|10521.2|106
1740533400000|2025-02-26 01:30:00|10521.8|10521.2|10519.6|10518.5|10522.3|10521.4|10514.6|10513.7|252
1740533700000|2025-02-26 01:35:00|10519.5|10518.7|10516.4|10515.8|10519.8|10518.9|10515.4|10514.6|149
1740534000000|2025-02-26 01:40:00|10516.3|10515.7|10516|10515.1|10518.1|10517.5|10515.8|10514.9|84
1740534300000|2025-02-26 01:45:00|10515.8|10514.9|10515.5|10514.9|10517|10516.4|10515.1|10514.3|120
1740534600000|2025-02-26 01:50:00|10515.6|10515|10516.4|10515.8|10517.9|10517|10514.8|10513.9|139
1740534900000|2025-02-26 01:55:00|10516.5|10515.9|10515.6|10515|10516.5|10515.9|10514.3|10513.7|127
1740535200000|2025-02-26 02:00:00|10515.7|10515.1|10514.8|10514.2|10517.4|10516.7|10514.8|10514.2|98
1740535500000|2025-02-26 02:05:00|10514.9|10514.3|10513.7|10513.1|10515.6|10514.7|10512.1|10511.5|203
1740535800000|2025-02-26 02:10:00|10513.8|10513.2|10513.2|10512.3|10515.1|10514.5|10513.1|10512.2|127
1740536100000|2025-02-26 02:15:00|10513.3|10512.4|10512.9|10512.3|10514.7|10514.1|10512|10511.2|78
1740536400000|2025-02-26 02:20:00|10512.8|10512.2|10512.4|10511.8|10513.5|10512.9|10512|10511.4|87
1740536700000|2025-02-26 02:25:00|10512.2|10511.6|10508.4|10507.5|10512.3|10511.7|10508.1|10507.2|118
1740537000000|2025-02-26 02:30:00|10508.5|10507.6|10508.4|10507.8|10508.7|10507.9|10506.7|10505.8|105
1740537300000|2025-02-26 02:35:00|10508.3|10507.7|10509.6|10509|10509.9|10509.3|10506.6|10506|114
1740537600000|2025-02-26 02:40:00|10509.8|10509.2|10506.6|10506|10509.8|10509.2|10504.8|10503.9|139
1740537900000|2025-02-26 02:45:00|10506.8|10506.2|10507.9|10507|10507.9|10507.3|10506.3|10505.4|86
1740538200000|2025-02-26 02:50:00|10507.8|10506.9|10505.5|10504.6|10508.9|10508.3|10505.1|10504.4|148
1740538500000|2025-02-26 02:55:00|10505.6|10504.7|10506.7|10506.1|10508.3|10507.6|10504.8|10503.9|180
1740538800000|2025-02-26 03:00:00|10507.1|10506.5|10509|10508.1|10509.1|10508.2|10505.5|10504.9|120
1740539100000|2025-02-26 03:05:00|10508.9|10508|10506.8|10506.2|10509.1|10508.2|10506.5|10505.9|91
1740539400000|2025-02-26 03:10:00|10507.1|10506.5|10506.1|10505.5|10507.9|10507.3|10505.8|10505.1|131
1740539700000|2025-02-26 03:15:00|10506.2|10505.6|10506|10505.4|10506.2|10505.6|10505.3|10504.7|62
1740540000000|2025-02-26 03:20:00|10506.3|10505.7|10504.1|10503.5|10506.5|10505.9|10504|10503.4|61
1740540300000|2025-02-26 03:25:00|10504|10503.4|10503.4|10502.8|10504.5|10503.9|10501.7|10501.1|144
1740540600000|2025-02-26 03:30:00|10503.5|10502.9|10504.5|10503.9|10506|10505.4|10503.1|10502.5|89
1740540900000|2025-02-26 03:35:00|10504.4|10503.8|10504.6|10503.7|10504.6|10503.8|10503.3|10502.7|63
1740541200000|2025-02-26 03:40:00|10504.7|10503.8|10504.4|10503.5|10505.7|10505.1|10503.8|10503.2|84
1740541500000|2025-02-26 03:45:00|10504.5|10503.4|10504.6|10503.7|10504.6|10503.7|10502.8|10501.9|69
1740541800000|2025-02-26 03:50:00|10504.5|10503.6|10504.5|10503.6|10505.5|10504.6|10504.3|10503.5|56
1740542100000|2025-02-26 03:55:00|10504.4|10503.5|10504.7|10504.1|10505.2|10504.5|10503.9|10503|100
1740542400000|2025-02-26 04:00:00|10504.5|10503.9|10503.8|10503.2|10505.5|10504.8|10503.8|10503.2|69
1740542700000|2025-02-26 04:05:00|10503.9|10503.3|10503.1|10502.5|10504.4|10503.6|10503|10502.3|38
1740543000000|2025-02-26 04:10:00|10503.2|10502.6|10501.9|10501.3|10503.4|10502.8|10501.7|10501.1|49
1740543300000|2025-02-26 04:15:00|10502|10501.4|10501.2|10500.6|10502.5|10501.7|10500.7|10500.1|42
1740543600000|2025-02-26 04:20:00|10501.3|10500.7|10502.8|10502.2|10503.5|10502.7|10501.1|10500.5|62
1740543900000|2025-02-26 04:25:00|10503.2|10502.3|10503.9|10503.3|10504.6|10503.7|10502.4|10501.7|60
1740544200000|2025-02-26 04:30:00|10504.1|10503.2|10505.3|10504.7|10505.9|10505.1|10503.8|10503.1|88
1740544500000|2025-02-26 04:35:00|10505.4|10504.8|10503.4|10502.5|10505.5|10504.9|10503.2|10502.4|61
1740544800000|2025-02-26 04:40:00|10503.5|10502.6|10501.6|10500.7|10503.5|10502.8|10501|10500.1|69
1740545100000|2025-02-26 04:45:00|10501.5|10500.6|10499.8|10498.9|10501.6|10500.7|10499.7|10498.8|89
1740545400000|2025-02-26 04:50:00|10499.9|10499|10498.4|10497.5|10500|10499.1|10498.2|10497.5|47
1740545700000|2025-02-26 04:55:00|10498.3|10497.4|10497.6|10497|10498.7|10497.9|10497.2|10496.5|83
1740546000000|2025-02-26 05:00:00|10497.5|10496.6|10496.3|10495.7|10498.3|10497.5|10496.2|10495.6|81
1740546300000|2025-02-26 05:05:00|10496.2|10495.6|10496.4|10495.8|10498.5|10497.8|10496.2|10495.6|120
1740546600000|2025-02-26 05:10:00|10496.3|10495.7|10494.7|10494.1|10496.4|10495.8|10494.7|10493.8|98
1740546900000|2025-02-26 05:15:00|10495|10494.4|10494.1|10493.2|10495.2|10494.5|10493.5|10492.7|81
1740547200000|2025-02-26 05:20:00|10494.2|10493.3|10495.7|10495.1|10495.8|10495.2|10493.8|10493.2|73
1740547500000|2025-02-26 05:25:00|10495.5|10494.9|10496.5|10495.9|10497.1|10496.5|10495|10494.4|76
1740547800000|2025-02-26 05:30:00|10496.4|10495.8|10493.4|10492.8|10496.7|10496.1|10493.1|10492.5|107
1740548100000|2025-02-26 05:35:00|10493.3|10492.7|10492.4|10491.8|10493.3|10492.7|10491.6|10490.8|69
1740548400000|2025-02-26 05:40:00|10492.5|10491.9|10492.8|10492.2|10494.8|10494.2|10492.3|10491.7|144
1740548700000|2025-02-26 05:45:00|10493.2|10492.6|10493.1|10492.5|10494.2|10493.3|10492.7|10492.1|97
1740549000000|2025-02-26 05:50:00|10492.7|10492.1|10492|10491.4|10493|10492.4|10491.6|10491|49
1740549300000|2025-02-26 05:55:00|10492.2|10491.6|10492|10491.1|10492.5|10491.9|10490.8|10490.2|149
1740549600000|2025-02-26 06:00:00|10492.1|10491.2|10492.7|10491.4|10493.9|10493.3|10491.8|10491.2|134
1740549900000|2025-02-26 06:05:00|10492.8|10491.7|10493.2|10492.6|10493.2|10492.6|10492.3|10491.7|50
1740550200000|2025-02-26 06:10:00|10493.1|10492.5|10489.3|10488.7|10493.1|10492.5|10489.3|10488.7|109
1740550500000|2025-02-26 06:15:00|10489.5|10488.9|10490|10489.4|10490.6|10489.7|10489.3|10488.6|90
1740550800000|2025-02-26 06:20:00|10489.8|10489.2|10489|10488.4|10489.8|10489.2|10487.9|10487|100
1740551100000|2025-02-26 06:25:00|10488.9|10488.3|10488.9|10488|10489.1|10488.3|10487.7|10486.8|175
1740551400000|2025-02-26 06:30:00|10488.7|10487.8|10492.7|10492.1|10492.8|10492.2|10488.7|10487.8|104
1740551700000|2025-02-26 06:35:00|10492.6|10492|10493.8|10493.2|10494.7|10493.8|10492.6|10492|151
1740552000000|2025-02-26 06:40:00|10493.7|10493.1|10494.5|10493.6|10495|10494.1|10493.5|10492.9|92
1740552300000|2025-02-26 06:45:00|10494.4|10493.5|10494.7|10493.8|10494.9|10494|10492|10491|111
1740552600000|2025-02-26 06:50:00|10494.9|10494|10493.9|10493.3|10495.4|10494.8|10493.2|10492.6|117
1740552900000|2025-02-26 06:55:00|10493.8|10493.2|10495.1|10493.8|10496.9|10496|10493.7|10492.9|178
1740553200000|2025-02-26 07:00:00|10495.2|10493.9|10497.5|10496.9|10498.5|10497.9|10494.2|10493.3|186
1740553500000|2025-02-26 07:05:00|10497.4|10496.8|10499.3|10498.7|10500.4|10499.8|10497|10496.4|185
1740553800000|2025-02-26 07:10:00|10499.1|10498.5|10499.1|10498.2|10501.1|10500.5|10498.6|10497.8|159
1740554100000|2025-02-26 07:15:00|10499|10498.1|10498.2|10497.6|10499.6|10498.8|10497.4|10496.8|106
1740554400000|2025-02-26 07:20:00|10498.1|10497.5|10499.2|10498.6|10500.9|10500.3|10496.1|10495.5|148
1740554700000|2025-02-26 07:25:00|10499.1|10498.5|10498|10497.4|10502.1|10501.2|10495|10494.4|339
1740555000000|2025-02-26 07:30:00|10497.9|10497.3|10498.6|10498|10499.7|10499|10497.1|10496.2|306
1740555300000|2025-02-26 07:35:00|10498.5|10497.9|10493.3|10492.7|10498.9|10498.3|10492.9|10492.3|250
1740555600000|2025-02-26 07:40:00|10493.2|10492.6|10497.3|10496.7|10497.3|10496.7|10492.9|10492.3|181
1740555900000|2025-02-26 07:45:00|10497.5|10496.6|10496.4|10495.5|10500.7|10499.8|10496|10495.1|222
1740556200000|2025-02-26 07:50:00|10496|10495.1|10496.8|10496.2|10498|10497.4|10495|10494.1|154
1740556500000|2025-02-26 07:55:00|10496.7|10496.1|10494.4|10493.5|10497.4|10496.8|10494|10493.4|272
1740556800000|2025-02-26 08:00:00|10494.1|10493.2|10498.6|10497.4|10499.7|10499.1|10492.1|10491.2|437
1740557100000|2025-02-26 08:05:00|10498.5|10498.3|10501.9|10501.3|10503.2|10502.3|10498.5|10498.1|260
1740557400000|2025-02-26 08:10:00|10501.8|10501.2|10501.9|10501|10503.4|10502.8|10501|10500.4|232
1740557700000|2025-02-26 08:15:00|10501.8|10500.9|10503.9|10503|10504.1|10503.2|10501.3|10500.5|196
1740558000000|2025-02-26 08:20:00|10504.2|10503.3|10507.7|10507.1|10507.7|10507.1|10503.4|10502.8|248
1740558300000|2025-02-26 08:25:00|10507.5|10506.9|10509.7|10509.1|10511.2|10510.3|10507.4|10506.8|220
1740558600000|2025-02-26 08:30:00|10509.8|10509.2|10505|10504.4|10512.1|10511.2|10505|10504.2|298
1740558900000|2025-02-26 08:35:00|10504.9|10504.3|10503.4|10502.8|10507|10506.4|10503|10502.4|253
1740559200000|2025-02-26 08:40:00|10503.5|10502.9|10500.5|10499.9|10504.3|10503.4|10500.4|10499.5|299
1740559500000|2025-02-26 08:45:00|10500.4|10499.8|10495.1|10494.5|10500.9|10500.3|10494.4|10493.6|326
1740559800000|2025-02-26 08:50:00|10495.3|10494.7|10499.6|10499|10499.9|10499.1|10494.8|10494.1|234
1740560100000|2025-02-26 08:55:00|10499.8|10498.9|10503.1|10502|10503.2|10502.6|10498.4|10497.7|201
1740560400000|2025-02-26 09:00:00|10503.2|10502.2|10499.3|10498.7|10503.5|10502.9|10498.9|10498.3|197
1740560700000|2025-02-26 09:05:00|10499.4|10498.8|10501.4|10500.8|10502.9|10502|10499.3|10498.6|204
1740561000000|2025-02-26 09:10:00|10501.5|10500.9|10498.3|10497.7|10501.5|10500.9|10498|10497.1|262
1740561300000|2025-02-26 09:15:00|10498.4|10497.8|10500.2|10499.6|10500.9|10500|10498.1|10497.4|183
1740561600000|2025-02-26 09:20:00|10500|10499.1|10500.1|10499.5|10500.5|10499.9|10498.1|10497.5|163
1740561900000|2025-02-26 09:25:00|10499.7|10499.1|10496.3|10495.7|10499.8|10499.2|10495.3|10494.5|186
1740562200000|2025-02-26 09:30:00|10496.2|10495.6|10497.9|10497.3|10499.7|10499|10495.3|10494.7|187
1740562500000|2025-02-26 09:35:00|10497.8|10497.2|10499.3|10498.7|10500.1|10499.2|10495.8|10495.2|159
1740562800000|2025-02-26 09:40:00|10498.9|10498.3|10499.1|10498.5|10501.2|10500.3|10498.3|10497.7|173
1740563100000|2025-02-26 09:45:00|10499|10498.4|10497.5|10496.9|10499.7|10499.1|10496.1|10495.5|194
1740563400000|2025-02-26 09:50:00|10497.4|10496.8|10497|10496.1|10498.8|10497.9|10496.5|10495.9|146
1740563700000|2025-02-26 09:55:00|10496.8|10495.9|10497.5|10496.6|10498.7|10497.9|10495.5|10494.7|228
1740564000000|2025-02-26 10:00:00|10497.7|10496.8|10500.2|10499.6|10501.3|10500.6|10496.1|10495.3|230
1740564300000|2025-02-26 10:05:00|10500|10499.4|10497.2|10496.6|10500|10499.4|10495.8|10495|235
1740564600000|2025-02-26 10:10:00|10497.1|10496.5|10495.2|10494.6|10497.1|10496.5|10493.4|10492.7|198
1740564900000|2025-02-26 10:15:00|10495.1|10494.5|10497.4|10496.8|10499.2|10498.6|10494.7|10494.1|208
1740565200000|2025-02-26 10:20:00|10497.3|10496.7|10494.4|10493.8|10498.2|10497.6|10494.3|10493.7|187
1740565500000|2025-02-26 10:25:00|10494.3|10493.7|10493.7|10492.8|10495.8|10494.8|10492.5|10491.8|193
1740565800000|2025-02-26 10:30:00|10493.8|10492.9|10493.9|10493.3|10494.4|10493.8|10491.5|10490.8|159
1740566100000|2025-02-26 10:35:00|10494.2|10493.4|10499|10498.4|10499.6|10498.7|10494|10493.2|167
1740566400000|2025-02-26 10:40:00|10498.9|10498.3|10498.3|10497.7|10500|10499.3|10496.3|10495.6|204
1740566700000|2025-02-26 10:45:00|10498.6|10498|10498.5|10497.9|10500.4|10499.7|10498|10497.4|163
1740567000000|2025-02-26 10:50:00|10498.4|10497.8|10499.9|10499.3|10501.1|10500.4|10497.5|10496.9|182
1740567300000|2025-02-26 10:55:00|10500.3|10499.7|10498|10497.4|10500.9|10500.3|10497.3|10496.7|156
1740567600000|2025-02-26 11:00:00|10497.8|10497.2|10498.9|10498.3|10500.3|10499.7|10496.9|10496.3|153
1740567900000|2025-02-26 11:05:00|10498.8|10498.2|10499.1|10498.2|10500.5|10499.9|10497.8|10497.2|140
1740568200000|2025-02-26 11:10:00|10499|10498.1|10501.1|10500.5|10501.3|10500.7|10496.7|10496.1|143
1740568500000|2025-02-26 11:15:00|10501.2|10500.6|10498|10497.1|10502.5|10501.8|10498|10497.1|179
1740568800000|2025-02-26 11:20:00|10497.9|10497|10493.4|10492.8|10498|10497.3|10493.2|10492.6|132
1740569100000|2025-02-26 11:25:00|10493.5|10492.9|10494.9|10494.3|10495.4|10494.8|10491.8|10491.1|150
1740569400000|2025-02-26 11:30:00|10495|10494.4|10493.4|10492.8|10495.1|10494.5|10493|10492.4|111
1740569700000|2025-02-26 11:35:00|10493.3|10492.7|10494.7|10494.1|10495.8|10495.2|10493.2|10492.6|122
1740570000000|2025-02-26 11:40:00|10494.5|10493.9|10492.1|10491.5|10495|10494.4|10491.7|10491.1|95
1740570300000|2025-02-26 11:45:00|10492|10491.4|10491.1|10490.2|10493|10492.3|10490.9|10490|121
1740570600000|2025-02-26 11:50:00|10490.7|10489.8|10488.8|10488.2|10490.7|10489.8|10487.1|10486.5|256
1740570900000|2025-02-26 11:55:00|10488.6|10488|10492|10491.4|10492.5|10491.7|10488.4|10487.5|183
1740571200000|2025-02-26 12:00:00|10491.9|10491|10490.1|10489.5|10492.4|10491.8|10489.6|10488.8|167
1740571500000|2025-02-26 12:05:00|10490|10489.4|10494.4|10493.5|10495.5|10494.6|10489.2|10488.6|160
1740571800000|2025-02-26 12:10:00|10494.3|10493.4|10488.2|10487.6|10494.4|10493.5|10487.6|10487|209
1740572100000|2025-02-26 12:15:00|10488.1|10487.5|10488.3|10487.7|10489.9|10489.3|10486|10485.4|232
1740572400000|2025-02-26 12:20:00|10488.2|10487.6|10489.9|10489.3|10490.5|10489.9|10487.6|10487|152
1740572700000|2025-02-26 12:25:00|10489.3|10488.7|10489.7|10489.1|10489.8|10489.2|10486.7|10486.1|160
1740573000000|2025-02-26 12:30:00|10489.6|10489|10491.3|10490.7|10492.3|10491.7|10489.6|10489|121
1740573300000|2025-02-26 12:35:00|10491.7|10491.1|10491.8|10491.2|10493.6|10492.7|10490.6|10489.9|132
1740573600000|2025-02-26 12:40:00|10492|10491.4|10488.7|10488.1|10492.1|10491.5|10488.5|10487.7|126
1740573900000|2025-02-26 12:45:00|10488.2|10487.3|10485.1|10484.5|10488.2|10487.3|10483.8|10483|214
1740574200000|2025-02-26 12:50:00|10485.2|10484.6|10479.7|10479.1|10485.5|10484.9|10476.8|10476|331
1740574500000|2025-02-26 12:55:00|10479.6|10479|10477.2|10476.3|10479.9|10479.3|10475.4|10474.6|326
1740574800000|2025-02-26 13:00:00|10477.1|10476.2|10484.7|10483.6|10485.1|10483.9|10476.9|10476.1|485
1740575100000|2025-02-26 13:05:00|10484.6|10483.7|10487|10486.4|10488.2|10487.3|10484.5|10483.5|285
1740575400000|2025-02-26 13:10:00|10486.9|10486.3|10487.9|10487.3|10489.5|10488.8|10485.1|10484.2|284
1740575700000|2025-02-26 13:15:00|10488|10487.4|10489.4|10488.8|10490|10489.1|10485.4|10484.7|227
1740576000000|2025-02-26 13:20:00|10489.6|10489|10493.9|10493.3|10495.2|10494.3|10489.2|10488.3|257
1740576300000|2025-02-26 13:25:00|10493.6|10493|10492.2|10491.6|10494.7|10494.1|10491.2|10490.1|278
1740576600000|2025-02-26 13:30:00|10492.3|10491.7|10488.8|10488.2|10492.5|10491.9|10487.7|10486.8|246
1740576900000|2025-02-26 13:35:00|10488.7|10488.1|10486.4|10485.8|10488.9|10488.3|10486|10485.1|201
1740577200000|2025-02-26 13:40:00|10486.2|10485.6|10484.4|10483.8|10486.9|10486.2|10484|10483.4|212
1740577500000|2025-02-26 13:45:00|10484.3|10483.7|10486.3|10485.4|10487.1|10486.5|10484.1|10483.5|201
1740577800000|2025-02-26 13:50:00|10486.5|10485.6|10486.4|10485.8|10489.8|10488.9|10486.2|10485.3|259
1740578100000|2025-02-26 13:55:00|10486.5|10485.9|10484.5|10483.9|10487.6|10486.8|10482.1|10481.1|312
1740578400000|2025-02-26 14:00:00|10484.4|10483.8|10484.4|10483.8|10485.5|10484.7|10482.6|10482|316
1740578700000|2025-02-26 14:05:00|10484.5|10483.9|10487.3|10486.7|10488.1|10487.2|10484.1|10483.5|363
1740579000000|2025-02-26 14:10:00|10487|10486.4|10487.9|10487.3|10488.2|10487.3|10483.4|10482.5|332
1740579300000|2025-02-26 14:15:00|10487.8|10487.2|10488|10487.4|10488.9|10488.3|10484.8|10484.2|347
1740579600000|2025-02-26 14:20:00|10487.8|10487.2|10487.4|10486.8|10489.7|10489.1|10486.5|10485.9|255
1740579900000|2025-02-26 14:25:00|10487.7|10487.1|10489.8|10489.2|10489.8|10489.2|10485.3|10484.5|245
1740580200000|2025-02-26 14:30:00|10489.9|10489.3|10490.8|10490.2|10492.5|10491.6|10488.6|10487.7|345
1740580500000|2025-02-26 14:35:00|10491.2|10490.3|10490.1|10489.2|10493.1|10492.2|10489.9|10489|372
1740580800000|2025-02-26 14:40:00|10490.2|10489.3|10492.1|10491.2|10492.7|10491.7|10488.1|10487.5|373
1740581100000|2025-02-26 14:45:00|10492.2|10491.3|10490|10489.4|10492.4|10491.8|10489.3|10488.7|331
1740581400000|2025-02-26 14:50:00|10489.8|10489.2|10491.7|10491.1|10492.8|10491.9|10488.4|10487.4|385
1740581700000|2025-02-26 14:55:00|10491.6|10490.7|10490.4|10489.5|10492.4|10491.8|10488.4|10487.8|378
1740582000000|2025-02-26 15:00:00|10490.3|10489.4|10484.1|10483.5|10491.4|10490.8|10482.9|10481.8|530
1740582300000|2025-02-26 15:05:00|10484.2|10483.6|10482.2|10481.6|10484.6|10483.9|10481.1|10480.3|356
1740582600000|2025-02-26 15:10:00|10482.3|10481.4|10485|10484.4|10485.5|10484.6|10481.8|10480.9|408
1740582900000|2025-02-26 15:15:00|10485.1|10484.5|10482.4|10481.8|10485.6|10484.8|10481|10480.3|267
1740583200000|2025-02-26 15:20:00|10482.5|10481.9|10481.3|10480.7|10483.6|10483|10479.6|10478.9|276
1740583500000|2025-02-26 15:25:00|10481.4|10480.8|10495.9|10495.3|10496.2|10495.5|10481.2|10480.6|567
1740583800000|2025-02-26 15:30:00|10495.8|10495.2|10498.4|10497.5|10500.4|10499.8|10494|10493.4|561
1740584100000|2025-02-26 15:35:00|10498.5|10497.6|10499.8|10499.2|10502|10501.4|10496.7|10496.1|397
1740584400000|2025-02-26 15:40:00|10499.9|10499.3|10498.2|10497.6|10502.1|10501.5|10497.7|10496.8|291
1740584700000|2025-02-26 15:45:00|10498.1|10497.5|10505.1|10503.9|10509.7|10508.7|10498.1|10497.5|412
1740585000000|2025-02-26 15:50:00|10505.2|10503.8|10506.1|10505.5|10508|10507.3|10503|10502.1|482
1740585300000|2025-02-26 15:55:00|10505.6|10505|10506.2|10505.6|10506.9|10506.3|10503|10502.1|530
1740585600000|2025-02-26 16:00:00|10506.3|10505.7|10506.7|10505.8|10509.6|10508.7|10506.2|10505.6|450
1740585900000|2025-02-26 16:05:00|10506.8|10505.9|10510.7|10510.1|10512.6|10511.7|10504.6|10504|304
1740586200000|2025-02-26 16:10:00|10510.8|10510.2|10510.7|10510.1|10516|10515.1|10510.6|10509.7|306
1740586500000|2025-02-26 16:15:00|10510.6|10510|10503.1|10502|10511.6|10511|10502.6|10501.6|452
1740586800000|2025-02-26 16:20:00|10503.3|10502.2|10508.9|10508.3|10509.4|10508.7|10503.3|10502.2|327
1740587100000|2025-02-26 16:25:00|10508.7|10508.1|10509.5|10508.6|10509.9|10509.3|10507.6|10507|294
1740587400000|2025-02-26 16:30:00|10509.4|10508.8|10507.7|10507.1|10510|10509.4|10507.6|10506.7|230
1740587700000|2025-02-26 16:35:00|10507.8|10507.2|10512.5|10511.9|10513|10512.4|10507.2|10506.5|220
1740588000000|2025-02-26 16:40:00|10512.7|10512.1|10512.6|10511.7|10515.1|10514.2|10511.6|10511|244
1740588300000|2025-02-26 16:45:00|10512.7|10511.8|10512.4|10511.8|10514|10513.4|10511.7|10511|230
1740588600000|2025-02-26 16:50:00|10512.6|10512|10512.8|10512.2|10514.1|10513.3|10511.7|10511.1|190
1740588900000|2025-02-26 16:55:00|10513.1|10512.1|10514.3|10513.4|10515.2|10514.5|10512.4|10511.8|317
1740589200000|2025-02-26 17:00:00|10514.2|10513.3|10515|10514.4|10518|10517.1|10512.8|10512.1|332
1740589500000|2025-02-26 17:05:00|10515.1|10514.5|10517.7|10517.1|10517.7|10517.1|10514.3|10513.6|188
1740589800000|2025-02-26 17:10:00|10517.8|10517.2|10514.7|10513.8|10518.9|10518.1|10512.9|10511.9|211
1740590100000|2025-02-26 17:15:00|10514.6|10514|10513.4|10512.5|10516.1|10515.1|10506.1|10505|571
1740590400000|2025-02-26 17:20:00|10513.5|10512.6|10513.3|10512.7|10517.6|10516.6|10511.3|10510.4|523
1740590700000|2025-02-26 17:25:00|10513.4|10512.8|10523.7|10522.8|10525|10524|10509.7|10508.9|665
1740591000000|2025-02-26 17:30:00|10523.8|10522.7|10500.5|10499.3|10529.4|10528.2|10496.7|10495.1|1550
1740591300000|2025-02-26 17:35:00|10500.7|10499.5|10494.6|10493.7|10500.9|10499.9|10490.2|10489|1082
1740591600000|2025-02-26 17:40:00|10494.1|10493.2|10499|10498.1|10507.8|10506.9|10493.9|10493|716
1740591900000|2025-02-26 17:45:00|10498.7|10497.8|10493.7|10493.1|10499|10498.1|10491.6|10490.7|452
1740592200000|2025-02-26 17:50:00|10493.8|10493.2|10488.5|10487.3|10495.3|10494.4|10484.1|10482.4|513
1740592500000|2025-02-26 17:55:00|10488.4|10487.5|10492.8|10491.9|10494.1|10493.1|10487.5|10486.2|464
1740592800000|2025-02-26 18:00:00|10492.9|10492|10498.6|10497.7|10498.6|10497.7|10491.2|10490.3|684
1740593100000|2025-02-26 18:05:00|10498.8|10497.9|10500.6|10499.7|10500.6|10499.8|10495.1|10494.2|356
1740593400000|2025-02-26 18:10:00|10500.5|10499.6|10494.5|10493.6|10500.6|10499.7|10494.2|10493.4|296
1740593700000|2025-02-26 18:15:00|10494.4|10493.5|10497.9|10497|10498.9|10498|10493.4|10492.6|332
1740594000000|2025-02-26 18:20:00|10497.5|10496.6|10497.7|10497.1|10499|10498.4|10496.1|10495.2|258
1740594300000|2025-02-26 18:25:00|10497.8|10497.2|10497.9|10497.3|10500.8|10500.2|10497.7|10496.8|354
1740594600000|2025-02-26 18:30:00|10497.7|10497.1|10498.5|10497.9|10499.2|10498.6|10496.3|10495.6|302
1740594900000|2025-02-26 18:35:00|10498.4|10497.8|10496.1|10495.5|10500.2|10499.6|10496.1|10495.5|225
1740595200000|2025-02-26 18:40:00|10496|10495.4|10498.3|10497.7|10499.5|10498.9|10495.3|10494.7|260
1740595500000|2025-02-26 18:45:00|10498.2|10497.6|10492.2|10491.6|10498.6|10498|10491.3|10490.7|237
1740595800000|2025-02-26 18:50:00|10492.3|10491.7|10490.4|10489.8|10492.9|10492.3|10489.4|10488.8|235
1740596100000|2025-02-26 18:55:00|10490.5|10489.9|10488.5|10487.9|10490.7|10489.9|10485.4|10484.8|296
1740596400000|2025-02-26 19:00:00|10488.4|10487.8|10483.8|10483.2|10488.8|10488.2|10483.5|10482.9|354
1740596700000|2025-02-26 19:05:00|10483.9|10483.3|10484.5|10483.9|10486.7|10486.1|10482.5|10481.6|229
1740597000000|2025-02-26 19:10:00|10484.4|10483.8|10485.9|10485.3|10486.3|10485.7|10483|10482.4|181
1740597300000|2025-02-26 19:15:00|10486|10485.4|10487.5|10486.9|10488.3|10487.7|10484.8|10484.2|233
1740597600000|2025-02-26 19:20:00|10487.6|10487|10487|10486.4|10488.3|10487.7|10484.6|10483.9|189
1740597900000|2025-02-26 19:25:00|10487.1|10486.2|10486.6|10486|10487.5|10486.8|10485.4|10484.8|214
1740598200000|2025-02-26 19:30:00|10486.4|10485.8|10486.8|10486.2|10489.3|10488.7|10486.1|10485.5|158
1740598500000|2025-02-26 19:35:00|10486.7|10486.1|10490.3|10489.7|10490.9|10490.3|10486.3|10485.7|147
1740598800000|2025-02-26 19:40:00|10490.1|10489.5|10491.2|10490.6|10491.6|10491|10489.9|10489.3|161
1740599100000|2025-02-26 19:45:00|10491.1|10490.5|10493.3|10492.7|10493.6|10493|10490.2|10489.6|122
1740599400000|2025-02-26 19:50:00|10493.1|10492.5|10492|10491.4|10493.8|10493.2|10490.3|10489.4|187
1740599700000|2025-02-26 19:55:00|10492.1|10491.5|10491.5|10490.9|10493|10492.4|10491.3|10490.7|206
1740600000000|2025-02-26 20:00:00|10491.3|10490.7|10487.5|10486.9|10491.4|10490.7|10487.3|10486.7|225
1740600300000|2025-02-26 20:05:00|10487.7|10487.1|10486.3|10485.7|10488.8|10488.2|10486.2|10485.6|157
1740600600000|2025-02-26 20:10:00|10486.4|10485.8|10484.7|10484.1|10487.9|10487.2|10484.3|10483.5|195
1740600900000|2025-02-26 20:15:00|10484.8|10484.2|10483.9|10483.3|10485.4|10484.8|10483.3|10482.5|196
1740601200000|2025-02-26 20:20:00|10484|10483.4|10482.2|10481.6|10484.3|10483.4|10481.2|10480.6|155
1740601500000|2025-02-26 20:25:00|10482.3|10481.7|10483.8|10483.2|10484.6|10484|10482.2|10481.6|151
1740601800000|2025-02-26 20:30:00|10484.1|10483.5|10486.6|10485.2|10486.7|10485.3|10483.5|10482.6|400
1740602100000|2025-02-26 20:35:00|10486.2|10484.8|10486.7|10485.8|10487.7|10486.6|10486.1|10484.8|313
1740602400000|2025-02-26 20:40:00|10486.9|10486|10487.3|10486.7|10487.8|10486.9|10485.8|10485.2|146
1740602700000|2025-02-26 20:45:00|10487.2|10486.6|10488.3|10486.9|10488.4|10487.3|10486.7|10486.1|274
1740603000000|2025-02-26 20:50:00|10488.6|10487|10487.2|10485.8|10488.7|10487.7|10486.6|10485.6|332
1740603300000|2025-02-26 20:55:00|10487.3|10485.9|10486.8|10485.5|10487.8|10486.8|10486.1|10484.8|300
1740603600000|2025-02-26 21:00:00|10486.7|10485.4|10486.6|10486|10488.3|10487.6|10485.4|10484.8|184
1740603900000|2025-02-26 21:05:00|10486.5|10485.9|10485.7|10485.1|10487.3|10486.6|10485.7|10485.1|55
1740604200000|2025-02-26 21:10:00|10485.5|10484.9|10484.1|10483.2|10486.7|10486.1|10483.2|10482.6|112
1740604500000|2025-02-26 21:15:00|10484.4|10483.5|10483.7|10482.8|10485|10484|10482.8|10481.9|124
1740604800000|2025-02-26 21:20:00|10483.8|10482.9|10482.2|10481.3|10484|10483.1|10482|10481.1|175
1740605100000|2025-02-26 21:25:00|10482|10481.1|10480.6|10479.7|10482.1|10481.2|10480.2|10479.6|133
1740605400000|2025-02-26 21:30:00|10480.5|10479.6|10480.3|10479.4|10481.1|10480.3|10478.9|10478.3|86
1740605700000|2025-02-26 21:35:00|10480.5|10479.9|10482|10481.1|10482.5|10481.4|10480.4|10479.5|75
1740606000000|2025-02-26 21:40:00|10481.9|10481|10481.7|10480.3|10482.7|10481.8|10480.9|10479.9|71
1740606300000|2025-02-26 21:45:00|10481.8|10480.5|10484|10483.1|10484.9|10483.3|10481.8|10480.4|125
1740606600000|2025-02-26 21:50:00|10483.6|10482.7|10483.6|10482.1|10483.8|10482.9|10482.9|10481.2|142
1740606900000|2025-02-26 21:55:00|10483.9|10481.8|10486.4|10482.6|10486.8|10483.9|10483.5|10481.4|191
1740607200000|2025-02-26 22:00:00|10487.6|10481|10487.2|10480.6|10487.7|10481.1|10487.2|10480.6|7
1740607500000|2025-02-26 22:05:00|10487.1|10480.5|10488.2|10481.6|10488.4|10481.8|10487.1|10480.5|13
1740607800000|2025-02-26 22:10:00|10488.1|10481.5|10488.2|10481.6|10488.2|10481.6|10488.1|10481.5|4
1740608100000|2025-02-26 22:15:00|10488.1|10481.5|10488.2|10481.6|10488.2|10481.6|10488.1|10481.5|2
1740608400000|2025-02-26 22:20:00|10489.9|10483.3|10489.2|10484|10489.9|10484|10489.2|10483.3|3
1740608700000|2025-02-26 22:25:00|10489.5|10483.8|10489.3|10484.1|10489.5|10484.4|10489.1|10483.8|12
1740609000000|2025-02-26 22:30:00|10489.4|10484.2|10490.1|10483.5|10490.1|10484.6|10489.1|10483.5|5
1740609300000|2025-02-26 22:35:00|10490.2|10483.6|10490.8|10484.2|10490.8|10484.2|10490.1|10483.5|6
1740609600000|2025-02-26 22:40:00|10490.9|10484.3|10491|10484.4|10491|10484.4|10490.9|10484.3|2
1740609900000|2025-02-26 22:45:00|10490.9|10484.3|10491.1|10484.5|10491.1|10484.5|10490.9|10484.3|3
1740610200000|2025-02-26 22:50:00|10491.2|10484.6|10491.2|10484.6|10491.2|10484.6|10490.7|10484.1|7
1740610500000|2025-02-26 22:55:00|10490|10483.4|10490.2|10484.3|10490.5|10484.4|10489.9|10483.3|13
1740610800000|2025-02-26 23:00:00|10490.1|10484.5|10488.5|10486.4|10490.3|10486.5|10488.1|10483.7|52
1740611100000|2025-02-26 23:05:00|10488.2|10486.7|10489.6|10487.3|10491|10488|10488.2|10486.5|70
1740611400000|2025-02-26 23:10:00|10489.8|10487.4|10490.2|10489.3|10490.7|10489.3|10489.5|10487|87
1740611700000|2025-02-26 23:15:00|10490.3|10489.4|10491.6|10490.4|10491.8|10490.6|10490.2|10489|50
1740612000000|2025-02-26 23:20:00|10491.7|10490.5|10491.9|10491|10492.2|10491.3|10491.6|10490.4|29
1740612300000|2025-02-26 23:25:00|10492|10491.1|10493|10492.1|10493|10492.1|10492|10490.7|37
1740612600000|2025-02-26 23:30:00|10492.9|10492|10490.7|10490.1|10492.9|10492|10490.1|10489.2|40
1740612900000|2025-02-26 23:35:00|10490.6|10490|10490.8|10490.2|10491.6|10490.7|10490.5|10489.9|46
1740613200000|2025-02-26 23:40:00|10490.9|10490.3|10490.9|10490.3|10491.6|10490.8|10490.8|10490.1|22
1740613500000|2025-02-26 23:45:00|10491.2|10490.4|10490.3|10489.4|10491.8|10490.6|10490.3|10489.4|59
1740613800000|2025-02-26 23:50:00|10490.4|10489.5|10490.3|10489.2|10490.6|10489.8|10489.6|10488.9|71
1740614100000|2025-02-26 23:55:00|10490.1|10489.3|10488.4|10487.5|10490.5|10489.5|10488.2|10487.3|74
1740614400000|2025-02-27 00:00:00|10488.5|10487.6|10485.4|10484.5|10488.5|10487.6|10484.3|10483.7|121
1740614700000|2025-02-27 00:05:00|10485.3|10484.4|10483.4|10482.5|10485.4|10484.5|10481.1|10480.1|113
1740615000000|2025-02-27 00:10:00|10483.3|10482.4|10482.8|10481.9|10483.6|10482.7|10482.4|10481.6|54
1740615300000|2025-02-27 00:15:00|10483|10482.1|10485.4|10484.8|10486.2|10485.3|10482.8|10482|69
1740615600000|2025-02-27 00:20:00|10485.5|10484.9|10485.2|10483.8|10486.6|10485.8|10484.6|10483.5|78
1740615900000|2025-02-27 00:25:00|10485.5|10484.1|10485|10484.1|10485.9|10485.3|10484.7|10483.9|56
1740616200000|2025-02-27 00:30:00|10484.9|10484|10483.8|10483.2|10486.4|10485.5|10482|10481.1|94
1740616500000|2025-02-27 00:35:00|10483.7|10483.1|10482|10481.4|10483.9|10483.1|10481.9|10481.3|74
1740616800000|2025-02-27 00:40:00|10481.8|10481.2|10482|10481.4|10482.9|10482.3|10481.4|10480.8|68
1740617100000|2025-02-27 00:45:00|10481.9|10481.3|10481.5|10480.6|10482.8|10482.2|10481.2|10480.3|63
1740617400000|2025-02-27 00:50:00|10481.7|10480.8|10480.1|10479.2|10481.9|10481|10479.7|10478.9|95
1740617700000|2025-02-27 00:55:00|10480.2|10479.3|10477.9|10477|10481.1|10480.2|10477.2|10476.4|140
1740618000000|2025-02-27 01:00:00|10477.7|10477.3|10474.1|10473.5|10477.9|10477.3|10474|10473.2|237
1740618300000|2025-02-27 01:05:00|10474.3|10473.7|10475.4|10474.5|10475.4|10474.5|10473.5|10472.5|132
1740618600000|2025-02-27 01:10:00|10475.3|10474.4|10478.9|10478|10479.1|10478.1|10475.1|10474.2|104
1740618900000|2025-02-27 01:15:00|10479|10478.1|10479.1|10478.5|10479.4|10478.8|10477.9|10477.3|119
1740619200000|2025-02-27 01:20:00|10479.2|10478.6|10477.3|10476.7|10479.6|10478.9|10477|10476.4|91
1740619500000|2025-02-27 01:25:00|10477.4|10476.8|10477.4|10476.5|10478.6|10478|10477.2|10476.3|131
1740619800000|2025-02-27 01:30:00|10477.2|10476.3|10479.3|10478.7|10479.9|10479.2|10477.1|10476.2|172
1740620100000|2025-02-27 01:35:00|10479.2|10478.6|10479.9|10479.3|10480.2|10479.3|10478.9|10478.2|178
1740620400000|2025-02-27 01:40:00|10479.8|10479.2|10480.9|10480.3|10481.9|10481.2|10479.3|10478.7|178
1740620700000|2025-02-27 01:45:00|10481.2|10480.6|10482.9|10482|10483.7|10482.8|10481.2|10480.6|133
1740621000000|2025-02-27 01:50:00|10482.8|10482.2|10479.9|10479.3|10483.4|10482.5|10479.9|10479.3|162
1740621300000|2025-02-27 01:55:00|10479.8|10479.2|10478.6|10478|10479.8|10479.2|10478|10477.4|170
1740621600000|2025-02-27 02:00:00|10478.7|10478.1|10480.8|10479.9|10481|10480.1|10478.6|10477.9|148
1740621900000|2025-02-27 02:05:00|10480.7|10479.8|10478.1|10477.5|10480.7|10479.8|10476.1|10475.2|181
1740622200000|2025-02-27 02:10:00|10478.2|10477.3|10475.2|10474.3|10478.9|10478.2|10475.1|10474.2|81
1740622500000|2025-02-27 02:15:00|10475.3|10474.4|10473.5|10472.9|10476.1|10475.2|10473.3|10472.7|103
1740622800000|2025-02-27 02:20:00|10473.4|10472.8|10474.3|10473.7|10475.1|10474.4|10473.4|10472.5|146
1740623100000|2025-02-27 02:25:00|10474.4|10473.8|10473.5|10472.9|10475.3|10474.6|10473|10472.1|125
1740623400000|2025-02-27 02:30:00|10473.4|10472.8|10473.8|10473.2|10476.4|10475.5|10473.3|10472.7|109
1740623700000|2025-02-27 02:35:00|10473.7|10473.1|10472.9|10472.3|10474.2|10473.6|10472.7|10471.7|97
1740624000000|2025-02-27 02:40:00|10473|10472.4|10474.1|10473.2|10475.7|10474.8|10472.9|10472.1|81
1740624300000|2025-02-27 02:45:00|10473.9|10473|10473.5|10472.9|10474.3|10473.7|10473.1|10472.5|118
1740624600000|2025-02-27 02:50:00|10473.4|10472.8|10472.2|10471.6|10473.4|10472.8|10472.2|10471.6|129
1740624900000|2025-02-27 02:55:00|10472.1|10471.5|10471.6|10470.5|10472.4|10471.5|10470.9|10470|246
1740625200000|2025-02-27 03:00:00|10471.7|10470.8|10472.8|10472.2|10473.1|10472.5|10471.6|10470.7|127
1740625500000|2025-02-27 03:05:00|10472.9|10472.3|10472.9|10472.3|10473.8|10473|10472.7|10472.1|43
1740625800000|2025-02-27 03:10:00|10473|10472.1|10473|10472.4|10473.3|10472.6|10472.6|10471.7|54
1740626100000|2025-02-27 03:15:00|10472.9|10472.3|10472.6|10471.7|10473.1|10472.5|10471.9|10471.3|58
1740626400000|2025-02-27 03:20:00|10472.5|10471.6|10472.6|10471.7|10472.9|10472.3|10472.1|10471.3|57
1740626700000|2025-02-27 03:25:00|10472.7|10471.8|10474.7|10473.8|10474.8|10473.8|10472.6|10471.7|91
1740627000000|2025-02-27 03:30:00|10474.8|10473.9|10473|10472.4|10474.9|10474|10473|10472.2|70
1740627300000|2025-02-27 03:35:00|10473.3|10472.1|10471.5|10470.9|10473.9|10473|10471.5|10470.9|51
1740627600000|2025-02-27 03:40:00|10471.4|10470.8|10472.4|10471.8|10472.5|10471.9|10471.4|10470.8|55
1740627900000|2025-02-27 03:45:00|10472.3|10471.7|10468.2|10467.6|10472.5|10471.8|10468|10467.1|153
1740628200000|2025-02-27 03:50:00|10468.1|10467.5|10469|10468.1|10469.4|10468.5|10465.2|10464.6|209
1740628500000|2025-02-27 03:55:00|10469.1|10468.2|10465.9|10465.3|10469.4|10468.5|10465.3|10464.7|123
1740628800000|2025-02-27 04:00:00|10466|10465.4|10466.6|10465.4|10466.8|10465.7|10464.7|10463.8|141
1740629100000|2025-02-27 04:05:00|10466.4|10465.5|10466.9|10466.3|10469|10468.1|10466.4|10465.4|98
1740629400000|2025-02-27 04:10:00|10466.6|10466|10469.1|10468.2|10469.1|10468.2|10466.2|10465.6|84
1740629700000|2025-02-27 04:15:00|10469|10468.1|10468|10467.4|10469.8|10469.2|10468|10467.4|44
1740630000000|2025-02-27 04:20:00|10468.1|10467.5|10467.2|10466.6|10468.8|10467.9|10466.5|10465.8|104
1740630300000|2025-02-27 04:25:00|10467.1|10466.5|10466.2|10465.3|10467.9|10467|10465.6|10465|141
1740630600000|2025-02-27 04:30:00|10466.1|10465.2|10463|10462.1|10466.2|10465.6|10463|10462.1|122
1740630900000|2025-02-27 04:35:00|10463.1|10462.2|10462.9|10462.3|10463.9|10463|10461.2|10459.7|212
1740631200000|2025-02-27 04:40:00|10462.8|10462.2|10463.4|10462.8|10464.6|10464|10462.3|10461.7|95
1740631500000|2025-02-27 04:45:00|10463.3|10462.7|10461.5|10460.9|10463.6|10463|10460.7|10459.9|85
1740631800000|2025-02-27 04:50:00|10461.6|10461|10459.5|10458.9|10462|10461.4|10459.5|10458.9|131
1740632100000|2025-02-27 04:55:00|10459.7|10459.1|10463.4|10462.5|10463.5|10462.6|10459.5|10458.9|201
1740632400000|2025-02-27 05:00:00|10463.5|10462.6|10465.1|10464|10465.2|10464.1|10462.3|10461.7|116
1740632700000|2025-02-27 05:05:00|10465|10463.9|10465.2|10464.3|10465.5|10464.5|10464.2|10463.4|101
1740633000000|2025-02-27 05:10:00|10465.3|10464.4|10463.7|10463.1|10465.6|10464.7|10463.2|10462.3|125
1740633300000|2025-02-27 05:15:00|10463.8|10463.2|10462.8|10462.2|10464.4|10463.8|10462.6|10461.9|50
1740633600000|2025-02-27 05:20:00|10462.7|10462.1|10463.4|10462.8|10465|10464.2|10462.2|10461.5|141
1740633900000|2025-02-27 05:25:00|10463.5|10462.9|10462.5|10461.9|10464.5|10463.9|10462.5|10461.9|95
1740634200000|2025-02-27 05:30:00|10462.4|10461.8|10464.4|10463.8|10464.5|10463.9|10461.9|10461.3|72
1740634500000|2025-02-27 05:35:00|10464.6|10463.5|10464|10463.1|10464.7|10463.8|10463.8|10462.8|87
1740634800000|2025-02-27 05:40:00|10464.1|10463.2|10464.7|10463.8|10465.4|10464.8|10463.4|10462.3|117
1740635100000|2025-02-27 05:45:00|10464.6|10463.7|10463.3|10462.7|10464.8|10463.9|10462.9|10462.3|73
1740635400000|2025-02-27 05:50:00|10463.4|10462.8|10464.9|10464.3|10465.7|10465.1|10462.9|10462.3|88
1740635700000|2025-02-27 05:55:00|10465|10464.4|10465.4|10464.8|10465.5|10464.9|10463.9|10463.3|111
1740636000000|2025-02-27 06:00:00|10465.5|10464.9|10467.2|10466.3|10467.3|10466.4|10465.2|10464.6|123
1740636300000|2025-02-27 06:05:00|10467.8|10466.9|10467.6|10467|10468.5|10467.9|10467|10466.4|100
1740636600000|2025-02-27 06:10:00|10467.4|10466.8|10466.3|10465.7|10467.4|10466.8|10464.4|10463.8|115
1740636900000|2025-02-27 06:15:00|10466.4|10465.8|10466.9|10466.3|10468|10467.4|10466.3|10465.4|72
1740637200000|2025-02-27 06:20:00|10466.8|10466.2|10465.3|10464.7|10467.6|10466.7|10465.1|10464.5|119
1740637500000|2025-02-27 06:25:00|10465.1|10464.5|10467.7|10467.1|10468.3|10467.4|10465|10464.1|216
1740637800000|2025-02-27 06:30:00|10467.4|10466.8|10470.4|10469.8|10470.8|10470.2|10466.9|10466|136
1740638100000|2025-02-27 06:35:00|10470.3|10469.7|10469.7|10469.1|10470.6|10470|10468.8|10468.2|79
1740638400000|2025-02-27 06:40:00|10469.8|10469.2|10471.6|10471|10471.9|10471.3|10469.3|10468.7|133
1740638700000|2025-02-27 06:45:00|10471.5|10470.9|10473|10472.1|10473.3|10472.4|10471|10470.3|68
1740639000000|2025-02-27 06:50:00|10472.9|10472|10471.1|10470.2|10472.9|10472|10471|10470.1|123
1740639300000|2025-02-27 06:55:00|10471.2|10470.3|10472.3|10471.4|10473.8|10472.5|10471.1|10470.3|121
1740639600000|2025-02-27 07:00:00|10472.2|10471.3|10472.3|10471.4|10472.4|10471.8|10469.9|10469.3|175
1740639900000|2025-02-27 07:05:00|10472|10471.8|10470.9|10470.3|10473.5|10472.9|10469.5|10468.9|158
1740640200000|2025-02-27 07:10:00|10470.8|10470.2|10470.2|10469.6|10472|10471.4|10468.9|10468.1|191
1740640500000|2025-02-27 07:15:00|10470.3|10469.7|10471|10470.4|10471.6|10470.8|10469.5|10468.9|199
1740640800000|2025-02-27 07:20:00|10471.1|10470.5|10471.1|10470.2|10474|10473.1|10470.5|10469.9|170
1740641100000|2025-02-27 07:25:00|10471.2|10470.3|10473.9|10473.3|10474.2|10473.5|10470.3|10469.4|214
1740641400000|2025-02-27 07:30:00|10473.8|10473.2|10474|10473.4|10475|10474.4|10472|10471.4|164
1740641700000|2025-02-27 07:35:00|10474.3|10473.7|10475.2|10474.3|10475.7|10475.1|10472.6|10471.7|163
1740642000000|2025-02-27 07:40:00|10475|10474.4|10476.5|10475.9|10477.6|10477|10475|10474.3|158
1740642300000|2025-02-27 07:45:00|10476.6|10476|10478.9|10478.3|10479.4|10478.8|10476.4|10475.8|136
1740642600000|2025-02-27 07:50:00|10479.1|10478.5|10480|10479.4|10480.4|10479.8|10478.7|10477.8|176
1740642900000|2025-02-27 07:55:00|10479.9|10479.3|10476.4|10474.5|10480.6|10479.9|10475.2|10474.4|259
1740643200000|2025-02-27 08:00:00|10476.5|10474.7|10474.5|10473.6|10477.5|10476.3|10474.5|10473.5|312
1740643500000|2025-02-27 08:05:00|10474.3|10473.4|10473.4|10472.8|10476.4|10475.8|10473.1|10472.5|210
1740643800000|2025-02-27 08:10:00|10473.5|10472.9|10477.1|10476.5|10477.7|10477.1|10471.3|10470.3|268
1740644100000|2025-02-27 08:15:00|10477|10476.4|10477.9|10477.3|10480.4|10479.8|10474.4|10473.8|195
1740644400000|2025-02-27 08:20:00|10478.1|10477.5|10476|10475.4|10480.6|10480|10476|10475.4|237
1740644700000|2025-02-27 08:25:00|10475.6|10475|10471.5|10470.9|10476.1|10475.5|10470.8|10470.2|372
1740645000000|2025-02-27 08:30:00|10471.4|10470.8|10472.1|10471|10474.4|10473.8|10471|10470.3|307
1740645300000|2025-02-27 08:35:00|10472|10471.1|10473.6|10472.7|10475|10474.4|10470.9|10470|209
1740645600000|2025-02-27 08:40:00|10473.5|10472.6|10473.9|10473.3|10474.1|10473.5|10471.6|10470.7|198
1740645900000|2025-02-27 08:45:00|10474|10473.4|10476.1|10475.5|10476.5|10475.6|10472.8|10472.2|219
1740646200000|2025-02-27 08:50:00|10476|10475.4|10477.9|10477.3|10478.8|10478.2|10476|10475.4|219
1740646500000|2025-02-27 08:55:00|10478|10477.4|10478.8|10478.2|10478.8|10478.2|10476.1|10475.3|228
1740646800000|2025-02-27 09:00:00|10479.1|10478.6|10478.1|10477.5|10479.9|10479.3|10475.7|10474.8|250
1740647100000|2025-02-27 09:05:00|10478.2|10477.6|10478.5|10477.9|10480.3|10479.7|10478.1|10477.5|171
1740647400000|2025-02-27 09:10:00|10478.7|10478.1|10482.6|10481.7|10482.6|10481.7|10477.6|10477|152
1740647700000|2025-02-27 09:15:00|10482.1|10481.5|10479.1|10478.5|10482.4|10481.8|10479|10478.4|174
1740648000000|2025-02-27 09:20:00|10479.4|10478.8|10478.6|10478|10479.6|10479|10476.9|10476.3|155
1740648300000|2025-02-27 09:25:00|10478.8|10478.2|10478.2|10477.6|10479.1|10478.5|10476.7|10476.1|146
1740648600000|2025-02-27 09:30:00|10478.3|10477.7|10476.9|10476.3|10479.5|10478.9|10476.5|10475.6|128
1740648900000|2025-02-27 09:35:00|10476.8|10476.2|10478.8|10477.9|10479.1|10478.3|10476.7|10476.1|131
1740649200000|2025-02-27 09:40:00|10478.6|10477.7|10479.7|10479.1|10480.4|10479.8|10476.9|10476.3|187
1740649500000|2025-02-27 09:45:00|10479.8|10479.2|10480.7|10480.1|10481|10480.4|10478.5|10477.9|137
1740649800000|2025-02-27 09:50:00|10480.8|10480.2|10483|10482.4|10484.5|10483.9|10480.4|10479.6|177
1740650100000|2025-02-27 09:55:00|10483.3|10482.7|10484.7|10483.8|10485.5|10484.9|10482.2|10481.6|164
1740650400000|2025-02-27 10:00:00|10484.6|10483.7|10481.9|10481.3|10484.6|10484|10480.8|10480.2|207
1740650700000|2025-02-27 10:05:00|10482|10481.4|10479|10478.1|10482|10481.4|10477.4|10476.7|224
1740651000000|2025-02-27 10:10:00|10478.9|10478|10477.7|10477.1|10480.1|10479.3|10477.6|10477|150
1740651300000|2025-02-27 10:15:00|10477.9|10477.3|10475.1|10474.2|10479.4|10478.5|10474.9|10474.2|111
1740651600000|2025-02-27 10:20:00|10475|10474.1|10475.9|10475.3|10477.5|10476.8|10474.8|10473.9|153
1740651900000|2025-02-27 10:25:00|10476|10475.4|10475.6|10475|10476.4|10475.8|10474.8|10474.2|133
1740652200000|2025-02-27 10:30:00|10475.4|10474.8|10476.6|10476|10476.6|10476|10474.4|10473.8|142
1740652500000|2025-02-27 10:35:00|10476.7|10476.1|10474.9|10474.3|10477.3|10476.7|10474.5|10473.9|127
1740652800000|2025-02-27 10:40:00|10474.8|10474.2|10476.4|10475.8|10476.4|10475.8|10474.2|10473.6|114
1740653100000|2025-02-27 10:45:00|10476.3|10475.7|10478.3|10477.7|10478.4|10477.8|10474.9|10474.3|106
1740653400000|2025-02-27 10:50:00|10478.4|10477.8|10478.9|10478.3|10480.9|10480.3|10478.3|10477.7|128
1740653700000|2025-02-27 10:55:00|10478.7|10478.1|10481.9|10481.3|10481.9|10481.3|10478|10477.4|170
1740654000000|2025-02-27 11:00:00|10482.2|10481.6|10486.6|10485.7|10487.7|10486.8|10480.9|10480.3|187
1740654300000|2025-02-27 11:05:00|10486.5|10485.6|10485.9|10485.3|10487.3|10486.4|10484.9|10484.2|132
1740654600000|2025-02-27 11:10:00|10486.4|10485.8|10485.9|10485.3|10487.8|10486.9|10485.8|10485.2|142
1740654900000|2025-02-27 11:15:00|10486|10485.4|10480.9|10480.3|10486|10485.4|10479.5|10478.6|179
1740655200000|2025-02-27 11:20:00|10480.8|10480.2|10479.7|10479.1|10480.8|10480.2|10479|10478.4|123
1740655500000|2025-02-27 11:25:00|10479.6|10479|10478|10477.4|10479.6|10479|10477.3|10476.7|131
1740655800000|2025-02-27 11:30:00|10478.6|10478|10479.3|10478.7|10480.7|10480|10477.8|10477.2|121
1740656100000|2025-02-27 11:35:00|10479.2|10478.6|10479.9|10479.3|10480.1|10479.5|10478.5|10477.6|107
1740656400000|2025-02-27 11:40:00|10480|10479.4|10479.3|10478.7|10480.1|10479.5|10478.9|10478.3|107
1740656700000|2025-02-27 11:45:00|10479.6|10478.5|10481.6|10480.7|10483|10482.1|10478.9|10478.3|122
1740657000000|2025-02-27 11:50:00|10481.5|10480.6|10480.4|10479.8|10483.1|10482.3|10480.3|10479.7|141
1740657300000|2025-02-27 11:55:00|10480.3|10479.7|10476.2|10475.6|10480.7|10480.1|10476.2|10475.6|211
1740657600000|2025-02-27 12:00:00|10476.1|10475.5|10478.1|10477.2|10478.7|10477.8|10473.9|10472.7|266
1740657900000|2025-02-27 12:05:00|10478.3|10477.4|10477.9|10477|10478.8|10477.9|10476.9|10476|144
1740658200000|2025-02-27 12:10:00|10478.3|10477.4|10475.3|10474.7|10478.5|10477.7|10474.5|10473.9|197
1740658500000|2025-02-27 12:15:00|10475.1|10474.5|10480|10479.4|10480.3|10479.7|10474.3|10473.7|206
1740658800000|2025-02-27 12:20:00|10480.1|10479.5|10479.4|10478.8|10480.9|10480.3|10479.1|10478.3|152
1740659100000|2025-02-27 12:25:00|10479.2|10478.6|10478.4|10477.1|10479.2|10478.6|10476.6|10476|154
1740659400000|2025-02-27 12:30:00|10478.1|10477|10483|10482.4|10483|10482.4|10477.2|10476.6|163
1740659700000|2025-02-27 12:35:00|10483.1|10482.5|10482.2|10481.6|10484.5|10483.8|10480.4|10479.8|190
1740660000000|2025-02-27 12:40:00|10481.9|10481.3|10481.2|10480.6|10484.3|10483.4|10480.7|10480|287
1740660300000|2025-02-27 12:45:00|10481.1|10480.5|10480.8|10480.2|10482.2|10481.3|10479.5|10478.6|239
1740660600000|2025-02-27 12:50:00|10480.7|10480.1|10478.7|10478.1|10480.7|10480.1|10478|10477.3|270
1740660900000|2025-02-27 12:55:00|10478.4|10477.8|10477|10476.1|10479.5|10478.9|10476.2|10475.3|377
1740661200000|2025-02-27 13:00:00|10476.9|10476|10478.9|10478.3|10479.9|10479|10476.8|10475.9|260
1740661500000|2025-02-27 13:05:00|10478.7|10478.1|10477.6|10476.7|10478.8|10478.2|10475.4|10474.7|212
1740661800000|2025-02-27 13:10:00|10477.4|10476.5|10476.5|10475.6|10477.7|10477.1|10474.2|10473.6|210
1740662100000|2025-02-27 13:15:00|10476.8|10475.9|10479.2|10478.3|10481.2|10480.3|10476.3|10475.7|216
1740662400000|2025-02-27 13:20:00|10479.1|10478.2|10478|10477.4|10480.9|10480.3|10476.7|10476.1|266
1740662700000|2025-02-27 13:25:00|10477.9|10477.3|10483.9|10477.9|10484.5|10480.4|10477.5|10476.9|329
1740663000000|2025-02-27 13:30:00|10484|10478|10475.5|10474.9|10492.4|10488.6|10473.3|10472.4|1214
1740663300000|2025-02-27 13:35:00|10475.4|10474.8|10466.6|10466|10475.4|10474.8|10465.7|10465.1|685
1740663600000|2025-02-27 13:40:00|10466.1|10465.5|10459.9|10459.3|10468.1|10467.4|10458.6|10457.8|562
1740663900000|2025-02-27 13:45:00|10459.8|10459.2|10446.6|10445.7|10465|10464.1|10444.1|10443.5|1470
1740664200000|2025-02-27 13:50:00|10446.4|10445.5|10437.3|10436.7|10449|10448.1|10433.7|10433.1|1220
1740664500000|2025-02-27 13:55:00|10436.1|10435.5|10424|10423.1|10438.1|10437.5|10419.7|10418.8|1352
1740664800000|2025-02-27 14:00:00|10423.8|10422.9|10433.6|10433|10437.4|10436.8|10420.8|10420.2|1107
1740665100000|2025-02-27 14:05:00|10433.5|10432.9|10433.5|10432.9|10436.8|10436.2|10425.8|10425.2|738
1740665400000|2025-02-27 14:10:00|10433.6|10433|10434.4|10433.8|10437.9|10437.3|10432.4|10431.8|465
1740665700000|2025-02-27 14:15:00|10434.6|10434|10440.7|10439.8|10442|10441.4|10434.6|10434|451
1740666000000|2025-02-27 14:20:00|10440.8|10439.9|10438.7|10437.8|10441|10440.4|10435.5|10434.7|441
1740666300000|2025-02-27 14:25:00|10438.6|10438|10436.6|10436|10439|10438.1|10432.7|10431.8|433
1740666600000|2025-02-27 14:30:00|10436.4|10435.8|10429.3|10428.4|10437.5|10436.9|10428.4|10427.7|489
1740666900000|2025-02-27 14:35:00|10429.2|10428.3|10424.6|10423.7|10429.7|10429.1|10422.9|10422|519
1740667200000|2025-02-27 14:40:00|10424.5|10423.6|10421.4|10420.8|10426.6|10425.3|10420.8|10420.2|543
1740667500000|2025-02-27 14:45:00|10421.6|10421|10421.7|10421.1|10427.9|10427.3|10420.6|10419.7|563
1740667800000|2025-02-27 14:50:00|10421.4|10420.5|10416.6|10415.7|10423.7|10422.8|10416.4|10415.4|533
1740668100000|2025-02-27 14:55:00|10416.8|10415.9|10420.8|10419.7|10420.8|10419.7|10414.3|10413.7|495
1740668400000|2025-02-27 15:00:00|10420.9|10419.6|10424.9|10424.3|10426.6|10425.6|10420.1|10419|615
1740668700000|2025-02-27 15:05:00|10425.1|10424.2|10413.2|10412.6|10426.6|10425.7|10413.1|10412.1|650
1740669000000|2025-02-27 15:10:00|10413.3|10412.4|10413.7|10413.1|10416.1|10415.5|10411.4|10410.5|551
1740669300000|2025-02-27 15:15:00|10413.6|10413|10413.2|10412.3|10417.1|10416.3|10411.7|10410.9|415
1740669600000|2025-02-27 15:20:00|10413|10412.1|10428.2|10427.3|10428.2|10427.3|10412.5|10411.9|527
1740669900000|2025-02-27 15:25:00|10427.8|10426.9|10421|10420.1|10427.8|10426.9|10420.7|10419.6|533
1740670200000|2025-02-27 15:30:00|10420.9|10420|10418.6|10417.7|10422.5|10421.9|10418.4|10417.5|495
1740670500000|2025-02-27 15:35:00|10418.5|10417.6|10417.3|10416.7|10420.4|10419.8|10415.3|10414.7|361
1740670800000|2025-02-27 15:40:00|10417|10416.4|10416.8|10416.2|10420.2|10419.6|10415.9|10415.1|306
1740671100000|2025-02-27 15:45:00|10416.6|10416|10414.3|10413.7|10417.5|10416.9|10414.3|10413.7|285
1740671400000|2025-02-27 15:50:00|10414.2|10413.6|10411|10410.4|10414.4|10413.8|10410.2|10409.6|470
1740671700000|2025-02-27 15:55:00|10411.3|10410.7|10415.4|10414.8|10415.6|10414.8|10409.9|10409.3|422
1740672000000|2025-02-27 16:00:00|10415.6|10415|10408.4|10407.8|10415.9|10415.3|10407.4|10406.8|495
1740672300000|2025-02-27 16:05:00|10408|10407.4|10406.3|10405.7|10408.4|10407.8|10405.4|10404.8|225
1740672600000|2025-02-27 16:10:00|10406.4|10405.8|10406.5|10405.9|10409.3|10408.7|10404.8|10404.2|270
1740672900000|2025-02-27 16:15:00|10406.4|10405.8|10408|10407.4|10410|10409.4|10406.3|10405.7|325
1740673200000|2025-02-27 16:20:00|10407.9|10407.3|10406.5|10405.9|10408.6|10408|10405.6|10405|231
1740673500000|2025-02-27 16:25:00|10406.6|10405.6|10407|10406.4|10407.4|10406.8|10403.8|10403|330
1740673800000|2025-02-27 16:30:00|10406.5|10405.9|10408.1|10407.5|10409.3|10408.7|10403.9|10403.1|292
1740674100000|2025-02-27 16:35:00|10408|10407.4|10414|10413.1|10415.2|10414.3|10408|10407.4|368
1740674400000|2025-02-27 16:40:00|10414.5|10413.7|10415.7|10414.8|10416.3|10415.6|10414.4|10413.6|277
1740674700000|2025-02-27 16:45:00|10415.5|10414.9|10414.1|10413.5|10416.4|10415.8|10412.8|10412|261
1740675000000|2025-02-27 16:50:00|10414|10413.4|10413.4|10412.8|10415.2|10414.6|10410.4|10409.6|255
1740675300000|2025-02-27 16:55:00|10413.3|10412.7|10414.2|10413.3|10414.6|10413.8|10410.8|10410.2|300
1740675600000|2025-02-27 17:00:00|10414.3|10413.4|10416.9|10416.3|10418.6|10417.7|10413.8|10412.9|248
1740675900000|2025-02-27 17:05:00|10416.8|10416.2|10411.7|10411.1|10417|10416.4|10411.4|10410.8|261
1740676200000|2025-02-27 17:10:00|10411.8|10411.2|10414.5|10413.9|10414.6|10414|10411.4|10410.3|230
1740676500000|2025-02-27 17:15:00|10414.7|10413.8|10412.9|10412.3|10415.8|10415.2|10412.9|10412.3|129
1740676800000|2025-02-27 17:20:00|10412.8|10412.2|10414|10413.4|10415|10414.4|10411.4|10410.6|182
1740677100000|2025-02-27 17:25:00|10413.9|10413.3|10411.4|10410.8|10414.1|10413.5|10411.3|10410.7|190
1740677400000|2025-02-27 17:30:00|10411.5|10410.9|10408.2|10407.6|10412.1|10411.4|10408.1|10407.5|165
1740677700000|2025-02-27 17:35:00|10408.1|10407.5|10407.1|10406|10410.4|10409.4|10407.1|10406|195
1740678000000|2025-02-27 17:40:00|10406.9|10405.8|10404|10403.4|10407.4|10406.5|10403.1|10402.3|306
1740678300000|2025-02-27 17:45:00|10404.3|10403.7|10403.3|10402.7|10406.3|10405.7|10400.7|10400.1|161
1740678600000|2025-02-27 17:50:00|10403.7|10403.1|10405.4|10404.8|10405.8|10405.2|10403.1|10402.5|221
1740678900000|2025-02-27 17:55:00|10405.3|10404.7|10407.7|10406.8|10408.4|10407.8|10403.4|10402.8|257
1740679200000|2025-02-27 18:00:00|10407.9|10407|10410.6|10410|10412|10411.4|10407.8|10407|295
1740679500000|2025-02-27 18:05:00|10410.5|10409.9|10410.4|10409.8|10412.5|10411.9|10408.3|10407.7|232
1740679800000|2025-02-27 18:10:00|10410.5|10409.9|10410.4|10409.8|10410.8|10410.2|10408.5|10407.9|129
1740680100000|2025-02-27 18:15:00|10410.2|10409.6|10413.5|10412.9|10413.9|10413.3|10410.1|10409.5|137
1740680400000|2025-02-27 18:20:00|10413.3|10412.7|10414.7|10414.1|10414.8|10414.2|10412.7|10412.1|109
1740680700000|2025-02-27 18:25:00|10414.6|10414|10414.7|10414.1|10416|10415.4|10414.2|10413.6|110
1740681000000|2025-02-27 18:30:00|10414.6|10414|10413.7|10413.1|10416|10415.4|10413.4|10412.8|108
1740681300000|2025-02-27 18:35:00|10413.9|10413.3|10415.6|10415|10415.6|10415|10413.6|10413|107
1740681600000|2025-02-27 18:40:00|10415.5|10414.9|10413.8|10413.2|10415.9|10415.3|10413|10412.4|112
1740681900000|2025-02-27 18:45:00|10413.9|10413.3|10413.4|10412.8|10415|10414.4|10413|10412.4|78
1740682200000|2025-02-27 18:50:00|10413.6|10412.7|10413.6|10413|10414.7|10414.1|10412.5|10411.9|91
1740682500000|2025-02-27 18:55:00|10413.8|10413.2|10417.5|10416.9|10417.9|10417.3|10413.4|10412.8|261
1740682800000|2025-02-27 19:00:00|10417.6|10417|10414.5|10413.9|10418.1|10417.5|10414|10413.4|193
1740683100000|2025-02-27 19:05:00|10414.6|10414|10413.4|10412.8|10415.1|10414.5|10413.3|10412.7|91
1740683400000|2025-02-27 19:10:00|10413.5|10412.9|10412|10411.4|10414.5|10413.9|10412|10411.4|121
1740683700000|2025-02-27 19:15:00|10411.9|10411.3|10411.4|10410.8|10412.9|10412.3|10411|10410.4|114
1740684000000|2025-02-27 19:20:00|10411.5|10410.9|10412.4|10411.8|10412.7|10412.1|10411|10410.4|126
1740684300000|2025-02-27 19:25:00|10412.5|10411.9|10410.4|10409.8|10412.5|10411.9|10410.4|10409.8|125
1740684600000|2025-02-27 19:30:00|10410|10409.4|10406.1|10405.5|10410|10409.4|10405.4|10404.7|184
1740684900000|2025-02-27 19:35:00|10406.3|10405.7|10405.5|10404.9|10407.6|10407|10404.8|10403.9|227
1740685200000|2025-02-27 19:40:00|10405.6|10405|10406|10405.4|10406.5|10405.9|10403.9|10402.8|235
1740685500000|2025-02-27 19:45:00|10406.3|10405.7|10405.6|10405|10407.2|10406.6|10404.6|10404|214
1740685800000|2025-02-27 19:50:00|10405.7|10405.1|10404.9|10404.3|10407.2|10406.6|10404.3|10403.7|162
1740686100000|2025-02-27 19:55:00|10405|10404.4|10404.8|10404.2|10406.5|10405.9|10403.9|10403.3|167
1740686400000|2025-02-27 20:00:00|10404.9|10404.3|10408.1|10407.5|10408.5|10407.9|10404.4|10403.8|147
1740686700000|2025-02-27 20:05:00|10408.4|10407.8|10404.7|10403.8|10408.7|10408.1|10404.6|10403.7|153
1740687000000|2025-02-27 20:10:00|10404.6|10403.7|10404.9|10404.3|10405.3|10404.4|10403.3|10402.4|192
1740687300000|2025-02-27 20:15:00|10405|10404.4|10403.8|10402.9|10405.6|10405|10403.2|10402.3|234
1740687600000|2025-02-27 20:20:00|10403.6|10402.7|10405|10404.4|10405.6|10405|10403.1|10402.4|219
1740687900000|2025-02-27 20:25:00|10405.1|10404.5|10403.7|10402.8|10405.6|10405|10402.8|10401.9|212
1740688200000|2025-02-27 20:30:00|10403.5|10402.6|10403.3|10402.7|10404.4|10403.5|10402.7|10402|311
1740688500000|2025-02-27 20:35:00|10403.4|10402.8|10403.2|10402.3|10405.5|10404.9|10403|10402.1|188
1740688800000|2025-02-27 20:40:00|10403.1|10402.2|10404.5|10403.3|10404.6|10403.7|10402.3|10401.7|140
1740689100000|2025-02-27 20:45:00|10404.6|10403.4|10403.9|10403.3|10405.1|10404.2|10403.3|10402.5|189
1740689400000|2025-02-27 20:50:00|10403.7|10403.1|10403.5|10401.8|10404.9|10403.8|10401.8|10400.9|254
1740689700000|2025-02-27 20:55:00|10403.4|10401.7|10405.9|10405|10407|10405.9|10402.2|10401|354
1740690000000|2025-02-27 21:00:00|10405.8|10404.9|10401.3|10400.7|10406|10405.1|10401.2|10400.6|214
1740690300000|2025-02-27 21:05:00|10401.4|10400.8|10401.5|10400.9|10402|10401.4|10400.5|10399.9|97
1740690600000|2025-02-27 21:10:00|10401.2|10400.6|10401.6|10400.7|10402.5|10401.9|10401.2|10400.5|125
1740690900000|2025-02-27 21:15:00|10401.4|10400.5|10401.6|10401|10402.6|10401.8|10401.2|10400.3|97
1740691200000|2025-02-27 21:20:00|10401.5|10400.9|10400.2|10399|10401.6|10401|10400|10398.9|64
1740691500000|2025-02-27 21:25:00|10400|10398.9|10398.5|10397.9|10400.2|10399.5|10398.4|10397.8|133
1740691800000|2025-02-27 21:30:00|10398.4|10397.8|10399.8|10398.9|10400|10399.4|10397.9|10397.1|92
1740692100000|2025-02-27 21:35:00|10400|10398.6|10398.8|10397.6|10400.4|10399.6|10398.7|10397.5|90
1740692400000|2025-02-27 21:40:00|10398.9|10397.7|10398.5|10397.6|10399.2|10398.6|10397.5|10396.9|149
1740692700000|2025-02-27 21:45:00|10398.7|10397.8|10398.6|10397.7|10399.2|10398.3|10398.2|10397.3|81
1740693000000|2025-02-27 21:50:00|10398.7|10397.8|10397.6|10397|10399.2|10398.3|10397.4|10396.5|73
1740693300000|2025-02-27 21:55:00|10397.9|10396.7|10399.6|10397.1|10400.1|10397.9|10397.9|10396.4|184
1740693600000|2025-02-27 22:00:00|10402.2|10396.8|10404.4|10397.8|10404.8|10398.2|10402.1|10396.1|11
1740693900000|2025-02-27 22:05:00|10404.1|10397.5|10400.3|10395.1|10404.1|10397.5|10398.8|10393.8|16
1740694200000|2025-02-27 22:10:00|10400.2|10395.3|10399.9|10395.4|10400.2|10395.4|10399.5|10395|8
1740694500000|2025-02-27 22:15:00|10400|10395.2|10399.9|10395.4|10400.1|10395.4|10399.5|10395|10
1740694800000|2025-02-27 22:20:00|10399.7|10395.5|10399.6|10395.7|10399.7|10395.7|10399.2|10395.3|4
1740695100000|2025-02-27 22:25:00|10399.7|10395.6|10399.9|10395.4|10400.1|10396.2|10399.7|10395.4|10
1740695400000|2025-02-27 22:30:00|10399.7|10395.5|10399.3|10395.5|10399.9|10395.5|10399.3|10395.3|7
1740695700000|2025-02-27 22:35:00|10399.4|10395.4|10398.7|10394.9|10399.7|10395.4|10398.4|10394.7|24
1740696000000|2025-02-27 22:40:00|10398.5|10394.8|10397.8|10392.3|10399.9|10395.3|10396.8|10391.4|56
1740696300000|2025-02-27 22:45:00|10397.7|10392.1|10397|10391.1|10398.7|10393.9|10396.3|10391|48
1740696600000|2025-02-27 22:50:00|10398.8|10392.2|10393.8|10389.5|10399|10393.1|10393.8|10389.5|54
1740696900000|2025-02-27 22:55:00|10393.9|10389.6|10398.4|10392.7|10398.9|10394.1|10390.5|10387.2|277
1740697200000|2025-02-27 23:00:00|10398.3|10392.3|10396.9|10395.4|10398.6|10395.4|10394.5|10391.2|222
1740697500000|2025-02-27 23:05:00|10396.6|10395.7|10398.5|10397.4|10398.8|10397.8|10395.6|10394.7|79
1740697800000|2025-02-27 23:10:00|10398.8|10397.1|10400.3|10398.9|10401|10400.1|10397.8|10396.9|90
1740698100000|2025-02-27 23:15:00|10400.2|10399|10400.1|10399.2|10400.7|10399.3|10399.1|10398.2|42
1740698400000|2025-02-27 23:20:00|10400.2|10398.9|10399.1|10398.2|10400.6|10399.7|10399.1|10398.2|40
1740698700000|2025-02-27 23:25:00|10399.2|10398.3|10399.5|10398.6|10400.1|10399.2|10399.2|10398.3|18
1740699000000|2025-02-27 23:30:00|10399.4|10398.5|10398.2|10397.3|10399.4|10398.5|10397.4|10396.5|87
1740699300000|2025-02-27 23:35:00|10398.5|10397.6|10397.7|10397.1|10398.8|10397.9|10395.9|10395|78
1740699600000|2025-02-27 23:40:00|10397.9|10397|10396.6|10395.7|10398|10397.1|10396.5|10395.6|50
1740699900000|2025-02-27 23:45:00|10396.8|10395.9|10396.8|10395.9|10397.2|10396.3|10396.4|10395.5|31
1740700200000|2025-02-27 23:50:00|10396.7|10395.8|10396.9|10396|10397.2|10396.3|10396.5|10395.6|43
1740700500000|2025-02-27 23:55:00|10396.7|10395.8|10394.4|10393.5|10396.7|10395.8|10394|10393.1|79
1740700800000|2025-02-28 00:00:00|10394.7|10393.8|10396.1|10395.2|10396.5|10395.6|10394.4|10393.5|105
1740701100000|2025-02-28 00:05:00|10396.2|10395.3|10396.1|10395.2|10396.9|10396.2|10395.5|10394.6|70
1740701400000|2025-02-28 00:10:00|10396|10395.1|10396|10395.4|10396.9|10396.1|10395.9|10394.9|86
1740701700000|2025-02-28 00:15:00|10395.9|10395.3|10398.4|10397.8|10398.6|10397.9|10395.9|10395.3|70
1740702000000|2025-02-28 00:20:00|10398.3|10397.7|10401|10400.4|10401.2|10400.5|10398.3|10397.7|88
1740702300000|2025-02-28 00:25:00|10400.9|10400.3|10400|10399.4|10402.2|10401.3|10399.9|10399.2|119
1740702600000|2025-02-28 00:30:00|10400.4|10399.8|10400.4|10399.5|10401.5|10400.6|10399.8|10398.9|91
1740702900000|2025-02-28 00:35:00|10400.3|10399.7|10402|10401.1|10402.2|10401.3|10399.6|10399|87
1740703200000|2025-02-28 00:40:00|10402.1|10401.2|10399.6|10398.7|10402.2|10401.6|10399.6|10398.7|105
1740703500000|2025-02-28 00:45:00|10399.5|10398.6|10399|10398.4|10399.9|10399|10398.6|10397.6|73
1740703800000|2025-02-28 00:50:00|10399.1|10398.5|10400.1|10399.5|10400.8|10400|10398.9|10398.2|110
1740704100000|2025-02-28 00:55:00|10399.9|10399.3|10402.8|10402.2|10403.2|10402.5|10399|10397.9|161
1740704400000|2025-02-28 01:00:00|10402.7|10402.1|10403.5|10402.9|10404.5|10403.9|10401.8|10401.2|169
1740704700000|2025-02-28 01:05:00|10403.3|10402.7|10400.9|10400.3|10404.7|10403.8|10400.6|10399.6|124
1740705000000|2025-02-28 01:10:00|10401|10400.4|10400.2|10399.3|10401.9|10401|10398.9|10398|114
1740705300000|2025-02-28 01:15:00|10400.1|10399.2|10400.7|10399.8|10401.6|10400.8|10399.9|10399|130
1740705600000|2025-02-28 01:20:00|10400.8|10399.9|10401.5|10400.9|10402.4|10401.7|10400.8|10399.9|155
1740705900000|2025-02-28 01:25:00|10401.4|10400.8|10398.4|10397.8|10401.9|10401.3|10398.1|10397.5|171
1740706200000|2025-02-28 01:30:00|10398.5|10397.9|10395.5|10394.6|10398.5|10397.9|10391.7|10390.7|434
1740706500000|2025-02-28 01:35:00|10395.1|10394.2|10391|10390.1|10395.6|10394.7|10389.2|10387.8|245
1740706800000|2025-02-28 01:40:00|10390.6|10389.7|10393.3|10392.7|10393.5|10392.9|10390.1|10389.5|133
1740707100000|2025-02-28 01:45:00|10393.4|10392.8|10392.7|10391.8|10393.7|10392.8|10392|10391.4|167
1740707400000|2025-02-28 01:50:00|10392.8|10391.9|10387.5|10386.9|10393.1|10392.3|10387.3|10386.3|180
1740707700000|2025-02-28 01:55:00|10387.4|10386.8|10385.3|10384.7|10388.8|10387.9|10384.9|10384.3|337
1740708000000|2025-02-28 02:00:00|10385.5|10384.6|10390.2|10389.6|10390.6|10389.8|10385.4|10384.5|301
1740708300000|2025-02-28 02:05:00|10390.1|10389.5|10390.6|10390|10391.9|10391.3|10389.6|10388.9|153
1740708600000|2025-02-28 02:10:00|10390.2|10389.3|10383.9|10383.3|10390.2|10389.4|10383.9|10383.1|179
1740708900000|2025-02-28 02:15:00|10383.7|10383.1|10386|10385.1|10386.1|10385.2|10381.1|10380.2|187
1740709200000|2025-02-28 02:20:00|10385.9|10385|10388.8|10388.2|10389.3|10388.7|10383.7|10382.8|112
1740709500000|2025-02-28 02:25:00|10388.9|10388.3|10389.9|10389.3|10390.2|10389.6|10388.4|10387.8|127
1740709800000|2025-02-28 02:30:00|10390|10389.4|10388.5|10387.9|10391|10390.3|10388.3|10387.7|127
1740710100000|2025-02-28 02:35:00|10388.6|10388|10388.4|10387.5|10390.6|10389.8|10386.8|10386.2|183
1740710400000|2025-02-28 02:40:00|10388.1|10387.2|10385.8|10385.2|10388.6|10387.7|10385.5|10384.9|175
1740710700000|2025-02-28 02:45:00|10385.9|10385.3|10383.8|10383.2|10386.6|10385.7|10382.8|10382.2|140
1740711000000|2025-02-28 02:50:00|10383.7|10383.1|10384.9|10384.3|10385.9|10385.3|10383.7|10383.1|132
1740711300000|2025-02-28 02:55:00|10384.2|10383.6|10383.1|10382.2|10385.9|10385.3|10382.9|10382|154
1740711600000|2025-02-28 03:00:00|10383.2|10382.3|10383.3|10382.7|10383.9|10383.3|10381.7|10381.1|172
1740711900000|2025-02-28 03:05:00|10383.2|10382.6|10383.5|10382.9|10385.4|10384.8|10383.1|10382.5|102
1740712200000|2025-02-28 03:10:00|10383.7|10383.1|10386.4|10385.8|10387.2|10386.6|10383.6|10383|103
1740712500000|2025-02-28 03:15:00|10386.5|10385.6|10384.6|10384|10386.5|10385.6|10383.3|10382.5|119
1740712800000|2025-02-28 03:20:00|10384.8|10384.2|10386.4|10385.8|10386.4|10385.8|10383.3|10382.7|136
1740713100000|2025-02-28 03:25:00|10386.2|10385.6|10388.4|10387.8|10388.8|10388.2|10386.1|10385.5|123
1740713400000|2025-02-28 03:30:00|10388.8|10387.9|10388.6|10388|10389.8|10389.2|10387.6|10387|150
1740713700000|2025-02-28 03:35:00|10388.7|10388.1|10388.3|10387.7|10388.9|10388.3|10386.7|10386.1|113
1740714000000|2025-02-28 03:40:00|10388|10387.4|10388.1|10387.5|10388.8|10388.2|10386.5|10385.9|126
1740714300000|2025-02-28 03:45:00|10387.9|10387.3|10388.5|10387.6|10389.4|10388.5|10387.4|10386.8|206
1740714600000|2025-02-28 03:50:00|10388.7|10387.8|10388.6|10388|10389.5|10388.6|10388.4|10387.6|126
1740714900000|2025-02-28 03:55:00|10388.5|10387.9|10388.6|10388|10389.3|10388.7|10388.1|10387.5|116
1740715200000|2025-02-28 04:00:00|10388.7|10388.1|10389.4|10388.8|10389.6|10388.8|10388.4|10387.6|112
1740715500000|2025-02-28 04:05:00|10389.3|10388.7|10388.8|10388.2|10389.6|10388.8|10388.4|10387.8|92
1740715800000|2025-02-28 04:10:00|10388.7|10388.1|10388.6|10388|10389.5|10388.7|10387.8|10387.1|96
1740716100000|2025-02-28 04:15:00|10388.5|10387.9|10389.3|10388.4|10389.5|10388.7|10387.9|10387.3|72
1740716400000|2025-02-28 04:20:00|10389.4|10388.5|10390.2|10389.6|10390.5|10389.8|10388.4|10387.8|171
1740716700000|2025-02-28 04:25:00|10390.3|10389.7|10389.4|10388.8|10390.4|10389.8|10388.9|10388.3|154
1740717000000|2025-02-28 04:30:00|10389.5|10388.6|10389.4|10388.8|10390|10389.4|10388.9|10388.3|115
1740717300000|2025-02-28 04:35:00|10389.3|10388.7|10390.7|10390.1|10391.2|10390.6|10389.3|10388.7|85
1740717600000|2025-02-28 04:40:00|10390.6|10390|10388.4|10387.8|10390.7|10390.1|10388.4|10387.8|96
1740717900000|2025-02-28 04:45:00|10388.5|10387.9|10388.4|10387.8|10389.2|10388.6|10388.1|10387.5|131
1740718200000|2025-02-28 04:50:00|10388.3|10387.7|10388.4|10387.8|10389.2|10388.6|10387.8|10387.2|63
1740718500000|2025-02-28 04:55:00|10388.5|10387.9|10386.9|10386.3|10388.8|10388.2|10386.6|10385.8|154
1740718800000|2025-02-28 05:00:00|10387|10386.4|10388.4|10387.8|10388.8|10388.2|10386.6|10386|123
1740719100000|2025-02-28 05:05:00|10388.6|10388|10386.7|10386.1|10388.9|10388.3|10386.1|10385.4|94
1740719400000|2025-02-28 05:10:00|10386.5|10385.9|10385.5|10384.9|10387|10386.1|10384.7|10384.1|119
1740719700000|2025-02-28 05:15:00|10385.8|10385.2|10387|10386.4|10387.4|10386.8|10385.8|10385.2|85
1740720000000|2025-02-28 05:20:00|10387.1|10386.5|10388.9|10388.3|10389.5|10388.6|10387|10386.4|102
1740720300000|2025-02-28 05:25:00|10389.2|10388.4|10389|10388.1|10389.6|10388.8|10388.6|10387.6|133
1740720600000|2025-02-28 05:30:00|10389.2|10388.3|10386.6|10386|10389.2|10388.3|10386.6|10385.8|114
1740720900000|2025-02-28 05:35:00|10386.7|10386.1|10389.3|10388|10389.6|10388.8|10386.5|10385.6|121
1740721200000|2025-02-28 05:40:00|10389.2|10388.1|10388.5|10387.3|10389.3|10388.2|10387.1|10386.2|93
1740721500000|2025-02-28 05:45:00|10388.1|10387.5|10388.3|10387.4|10388.9|10388|10387.1|10386.5|112
1740721800000|2025-02-28 05:50:00|10388.5|10387.6|10389.3|10388.7|10390.7|10389.8|10387.6|10387|134
1740722100000|2025-02-28 05:55:00|10389.4|10388.8|10389.4|10388.5|10390.5|10389.9|10388.3|10387.6|100
1740722400000|2025-02-28 06:00:00|10389.2|10388.3|10388|10387.4|10389.6|10388.7|10387.9|10387.3|219
1740722700000|2025-02-28 06:05:00|10388.1|10387.5|10387.1|10386.5|10388.3|10387.6|10386.4|10385.7|171
1740723000000|2025-02-28 06:10:00|10387|10386.4|10386.7|10385.8|10387.3|10386.5|10383.9|10383|191
1740723300000|2025-02-28 06:15:00|10386.9|10386|10388.9|10388.3|10389.4|10388.8|10386.9|10386|100
1740723600000|2025-02-28 06:20:00|10388.8|10388.2|10386.9|10386.3|10388.9|10388.3|10386.9|10386.3|90
1740723900000|2025-02-28 06:25:00|10386.8|10386.2|10384.1|10383.5|10387.5|10386.6|10383.4|10382.7|147
1740724200000|2025-02-28 06:30:00|10384.3|10383.4|10385.3|10384.7|10387.1|10386.3|10383.1|10382.5|166
1740724500000|2025-02-28 06:35:00|10385.4|10384.8|10385.6|10385|10386.5|10385.6|10384.5|10383.6|147
1740724800000|2025-02-28 06:40:00|10385.7|10385.1|10386.9|10386.3|10387.6|10387|10385.4|10384.7|99
1740725100000|2025-02-28 06:45:00|10387|10386.4|10384.6|10384|10387.2|10386.6|10383.9|10383.3|114
1740725400000|2025-02-28 06:50:00|10384.5|10383.9|10386.3|10385.2|10387.7|10386.9|10383.5|10382.9|155
1740725700000|2025-02-28 06:55:00|10386.5|10385.1|10388.3|10387|10388.4|10387.4|10386.2|10385.1|200
1740726000000|2025-02-28 07:00:00|10388.2|10387.3|10389|10388.4|10390|10389.4|10386.6|10385.8|218
1740726300000|2025-02-28 07:05:00|10389.1|10388.5|10390.6|10389.7|10391.6|10390.4|10388.2|10387.6|212
1740726600000|2025-02-28 07:10:00|10390.5|10389.6|10391.1|10390.2|10391.6|10390.5|10389.1|10388.4|272
1740726900000|2025-02-28 07:15:00|10390.8|10389.9|10389.8|10389.2|10391.6|10390.7|10389.3|10388.6|219
1740727200000|2025-02-28 07:20:00|10389.9|10389.3|10388.5|10387.6|10390.6|10390|10387.3|10386.7|158
1740727500000|2025-02-28 07:25:00|10388.4|10387.5|10388.6|10387.7|10389.5|10388.8|10388|10386.9|160
1740727800000|2025-02-28 07:30:00|10388.5|10387.6|10390.2|10389.6|10390.2|10389.6|10386|10385.4|168
1740728100000|2025-02-28 07:35:00|10390.1|10389.5|10393.4|10392.8|10393.8|10393.1|10389.6|10389|199
1740728400000|2025-02-28 07:40:00|10393.6|10393|10395.2|10390.8|10395.4|10394.5|10391.7|10390.7|397
1740728700000|2025-02-28 07:45:00|10393.9|10387.9|10391.9|10391.3|10393.9|10393.3|10388.6|10386|398
1740729000000|2025-02-28 07:50:00|10392.1|10391.5|10394.8|10394.2|10395.6|10395|10391.5|10390.9|271
1740729300000|2025-02-28 07:55:00|10394.9|10394.3|10396.5|10395.9|10401|10400.4|10394.9|10394.3|395
1740729600000|2025-02-28 08:00:00|10396.2|10395.6|10402|10401.4|10402.1|10401.5|10395.6|10394.8|274
1740729900000|2025-02-28 08:05:00|10401.8|10401.2|10401|10400.4|10402|10401.4|10398.6|10398|224
1740730200000|2025-02-28 08:10:00|10400.9|10400.3|10399.8|10398.6|10401.9|10401.3|10398.6|10398|267
1740730500000|2025-02-28 08:15:00|10399.7|10398.8|10399.2|10398.6|10400.1|10399.4|10397.4|10396.8|248
1740730800000|2025-02-28 08:20:00|10399.1|10398.5|10396.5|10395.6|10399.4|10398.5|10395.7|10395.1|232
1740731100000|2025-02-28 08:25:00|10397.1|10396.2|10398.5|10397.9|10399.4|10398.5|10397.1|10396.2|235
1740731400000|2025-02-28 08:30:00|10398.3|10397.7|10401.9|10401.3|10403.4|10402.5|10397.6|10397|235
1740731700000|2025-02-28 08:35:00|10402.7|10402.1|10404|10403.4|10404.9|10403.9|10401.3|10400.3|224
1740732000000|2025-02-28 08:40:00|10404.1|10403.5|10399.8|10399.2|10404.3|10403.6|10398.9|10398.3|202
1740732300000|2025-02-28 08:45:00|10399.6|10399|10401.6|10400.7|10402.1|10401.2|10398|10397.4|186
1740732600000|2025-02-28 08:50:00|10401.7|10400.8|10400.8|10399.1|10403.1|10402.5|10400|10399.1|136
1740732900000|2025-02-28 08:55:00|10400.7|10398.8|10402|10400.8|10402.3|10401.7|10398.9|10397.8|228
1740733200000|2025-02-28 09:00:00|10403.3|10401.1|10406.5|10405.6|10408.5|10407.4|10401.7|10400.8|466
1740733500000|2025-02-28 09:05:00|10406.1|10405.2|10406.2|10405.6|10406.7|10406.1|10403.5|10402.9|255
1740733800000|2025-02-28 09:10:00|10406.3|10405.7|10405.9|10405.3|10407.1|10406.4|10403.6|10403|193
1740734100000|2025-02-28 09:15:00|10405.8|10405.2|10405.6|10405|10406.8|10406.2|10404.1|10403.5|260
1740734400000|2025-02-28 09:20:00|10405.5|10404.9|10401.5|10400.6|10405.9|10405.3|10401.5|10400.6|157
1740734700000|2025-02-28 09:25:00|10401.6|10400.7|10402.1|10401.5|10402.7|10402|10400.2|10399.3|205
1740735000000|2025-02-28 09:30:00|10402.4|10401.8|10399.9|10399.3|10402.7|10402.1|10399|10398.4|210
1740735300000|2025-02-28 09:35:00|10400|10399.4|10400.3|10399.7|10401.5|10400.9|10399.4|10398.8|172
1740735600000|2025-02-28 09:40:00|10400.4|10399.8|10402.7|10401.5|10402.7|10402|10398.5|10397.9|166
1740735900000|2025-02-28 09:45:00|10402.5|10401.6|10400.4|10399.8|10402.7|10401.8|10399.8|10399.2|167
1740736200000|2025-02-28 09:50:00|10399.7|10399.1|10397.7|10396.8|10399.9|10399.3|10397.4|10396.5|125
1740736500000|2025-02-28 09:55:00|10397.6|10396.7|10395.9|10395|10397.6|10396.7|10394.8|10394.2|199
1740736800000|2025-02-28 10:00:00|10395.8|10394.9|10395.5|10394.9|10397.1|10396.5|10394.6|10394|170
1740737100000|2025-02-28 10:05:00|10395.6|10395|10395.4|10394.8|10396.4|10395.8|10395|10394.4|96
1740737400000|2025-02-28 10:10:00|10395.3|10394.7|10395.1|10394.5|10396.4|10395.8|10394|10393.4|122
1740737700000|2025-02-28 10:15:00|10395.6|10395|10393.4|10392.8|10396|10395.4|10393|10392.4|117
1740738000000|2025-02-28 10:20:00|10393.6|10393|10394.4|10393.8|10394.6|10394|10392.8|10392.2|125
1740738300000|2025-02-28 10:25:00|10394.5|10393.9|10393.9|10393.3|10396.3|10395.7|10393.5|10392.9|142
1740738600000|2025-02-28 10:30:00|10394|10393.4|10397.6|10397|10397.9|10397.3|10393.8|10393.2|113
1740738900000|2025-02-28 10:35:00|10397.5|10396.9|10400|10399.4|10400.6|10400|10397|10396.4|113
1740739200000|2025-02-28 10:40:00|10399.9|10399.3|10403.8|10403.2|10403.9|10403.3|10399.9|10399.3|158
1740739500000|2025-02-28 10:45:00|10403.6|10403|10404.4|10403.8|10406.3|10405.7|10403.6|10403|115
1740739800000|2025-02-28 10:50:00|10404.7|10404.1|10401.4|10400.8|10404.8|10404.2|10401.3|10400.7|161
1740740100000|2025-02-28 10:55:00|10401.6|10401|10399.6|10399|10401.7|10401.1|10399.1|10398.5|195
1740740400000|2025-02-28 11:00:00|10399.7|10399.1|10401.4|10400.8|10401.6|10401|10398.9|10398.3|144
1740740700000|2025-02-28 11:05:00|10401.3|10400.7|10399.7|10399.1|10401.3|10400.7|10398.3|10397.7|115
1740741000000|2025-02-28 11:10:00|10399.8|10399.2|10396.8|10395.6|10400.4|10399.8|10395.7|10394.6|141
1740741300000|2025-02-28 11:15:00|10396.9|10395.8|10395.9|10395.3|10397.6|10396.3|10394.3|10393.7|170
1740741600000|2025-02-28 11:20:00|10395.8|10395.2|10398|10397.4|10398|10397.4|10395.7|10395.1|108
1740741900000|2025-02-28 11:25:00|10397.9|10397.3|10396.5|10395.6|10398|10397.4|10396.1|10395.5|130
1740742200000|2025-02-28 11:30:00|10396.4|10395.5|10394.6|10393.7|10397.3|10396.6|10394.3|10393.4|152
1740742500000|2025-02-28 11:35:00|10394.5|10393.9|10395.9|10395.3|10396|10395.4|10393.9|10393.2|107
1740742800000|2025-02-28 11:40:00|10396|10395.4|10398.7|10398.1|10399.4|10398.8|10395.5|10394.8|137
1740743100000|2025-02-28 11:45:00|10398.8|10398.2|10397.1|10396.5|10399|10398.2|10396.4|10395.7|136
1740743400000|2025-02-28 11:50:00|10397.2|10396.6|10398.6|10398|10399.1|10398.5|10396.9|10396.3|90
1740743700000|2025-02-28 11:55:00|10398.5|10397.9|10399|10398.4|10399.8|10399|10397.1|10396.2|173
1740744000000|2025-02-28 12:00:00|10399.1|10398.5|10401.5|10400.9|10402.2|10401.6|10398.3|10397.7|215
1740744300000|2025-02-28 12:05:00|10401.6|10401|10402.9|10402.3|10403.2|10402.6|10400.3|10399.7|137
1740744600000|2025-02-28 12:10:00|10402.8|10402.2|10403.9|10403.3|10404.4|10403.8|10402.2|10401.6|153
1740744900000|2025-02-28 12:15:00|10404|10403.4|10404|10403.4|10405.4|10404.7|10403.9|10403.3|107
1740745200000|2025-02-28 12:20:00|10403.9|10403.3|10402.2|10401.6|10405|10404|10401.9|10401.3|147
1740745500000|2025-02-28 12:25:00|10402.3|10401.7|10405.4|10404.8|10406.5|10405.9|10402.3|10401.7|162
1740745800000|2025-02-28 12:30:00|10405.3|10404.7|10406|10405.4|10406.5|10405.9|10404.2|10403.6|130
1740746100000|2025-02-28 12:35:00|10405.9|10405.3|10406.2|10405.6|10407.9|10407.3|10405.4|10404.8|114
1740746400000|2025-02-28 12:40:00|10406.3|10405.7|10406.1|10405.5|10406.9|10406.3|10404.4|10403.8|129
1740746700000|2025-02-28 12:45:00|10406|10405.4|10405|10404.4|10406.2|10405.6|10404.1|10403.5|120
1740747000000|2025-02-28 12:50:00|10404.9|10404.3|10405.5|10404.9|10407.5|10406.8|10404.1|10403.5|176
1740747300000|2025-02-28 12:55:00|10405.6|10405|10408|10406.1|10408.4|10407.5|10405.1|10404.5|274
1740747600000|2025-02-28 13:00:00|10408.1|10406.3|10410.6|10409.7|10412.7|10411.8|10407.2|10406.1|332
1740747900000|2025-02-28 13:05:00|10409.9|10409.3|10411.8|10411.2|10412.9|10412.3|10409.3|10408.7|186
1740748200000|2025-02-28 13:10:00|10411.9|10411.3|10413.1|10412.5|10415.1|10414.5|10411.6|10411|238
1740748500000|2025-02-28 13:15:00|10413.3|10412.4|10415|10414.1|10415.3|10414.4|10409.9|10409.1|209
1740748800000|2025-02-28 13:20:00|10415.1|10414.2|10414|10413.1|10416.6|10415.9|10412.2|10411.6|234
1740749100000|2025-02-28 13:25:00|10414.2|10413.3|10413.1|10408.9|10414.9|10413.7|10411.4|10408.9|367
1740749400000|2025-02-28 13:30:00|10414.6|10408.6|10410.9|10410|10416.3|10414.2|10406.6|10405.8|636
1740749700000|2025-02-28 13:35:00|10411|10410.1|10414.9|10414.3|10415.7|10414.9|10411|10410.1|471
1740750000000|2025-02-28 13:40:00|10414.8|10414|10407.1|10406.5|10415.1|10414.4|10406|10404.9|366
1740750300000|2025-02-28 13:45:00|10407|10406.4|10413.3|10412.7|10413.4|10412.8|10407|10406.4|312
1740750600000|2025-02-28 13:50:00|10413.2|10412.6|10409.8|10409.2|10413.4|10412.8|10407.7|10406.9|319
1740750900000|2025-02-28 13:55:00|10409.3|10408.7|10407.4|10406.5|10411.3|10410.7|10407.3|10406.4|291
1740751200000|2025-02-28 14:00:00|10407.2|10406.6|10404.3|10403.7|10408.3|10407.7|10403.5|10402.9|338
1740751500000|2025-02-28 14:05:00|10404.4|10403.8|10404.6|10404|10407.4|10406.8|10403.1|10402.5|232
1740751800000|2025-02-28 14:10:00|10404.4|10403.8|10410.4|10409.8|10411.2|10410.3|10403.7|10402.9|305
1740752100000|2025-02-28 14:15:00|10410.5|10409.9|10412.6|10412|10413|10412.4|10407.9|10407.3|321
1740752400000|2025-02-28 14:20:00|10412.7|10412.1|10410.7|10410.1|10414.6|10414|10410.6|10410|217
1740752700000|2025-02-28 14:25:00|10410.8|10410.2|10411.2|10410.3|10412.6|10411.6|10410.3|10409.2|302
1740753000000|2025-02-28 14:30:00|10410.3|10409.7|10410.5|10409.9|10412|10411.4|10408.5|10407.9|409
1740753300000|2025-02-28 14:35:00|10410.4|10409.8|10410.9|10410.3|10412.7|10412.1|10409.5|10408.6|357
1740753600000|2025-02-28 14:40:00|10411.1|10410.5|10401.9|10401|10411.1|10410.5|10401.9|10400.8|295
1740753900000|2025-02-28 14:45:00|10401.8|10401.2|10405.4|10404.8|10405.7|10405.1|10401.6|10400.6|345
1740754200000|2025-02-28 14:50:00|10405.5|10404.9|10408.9|10408.3|10409.2|10408.6|10403.8|10402.9|384
1740754500000|2025-02-28 14:55:00|10409|10408.4|10410.2|10409.6|10411.1|10410.5|10407.8|10407.1|403
1740754800000|2025-02-28 15:00:00|10410.3|10409.7|10414.5|10413.9|10416.7|10415.8|10408.5|10407.6|444
1740755100000|2025-02-28 15:05:00|10414.3|10413.7|10416.1|10415.5|10418.9|10418|10413.9|10413.3|370
1740755400000|2025-02-28 15:10:00|10415.9|10415.3|10416|10415.4|10417|10416.1|10413.5|10412.6|340
1740755700000|2025-02-28 15:15:00|10415.9|10415.3|10414.3|10413.7|10419.4|10418.8|10413.7|10413.1|364
1740756000000|2025-02-28 15:20:00|10414.2|10413.6|10412.5|10411.6|10415.1|10414.5|10411.2|10410.6|311
1740756300000|2025-02-28 15:25:00|10412.6|10411.7|10417.4|10416.8|10417.4|10416.8|10409.4|10408.8|430
1740756600000|2025-02-28 15:30:00|10417.3|10416.7|10416.9|10416.3|10417.7|10417.1|10414.1|10413|357
1740756900000|2025-02-28 15:35:00|10417|10416.4|10418.3|10417.7|10420.5|10419.6|10416.9|10416.3|330
1740757200000|2025-02-28 15:40:00|10418.1|10417.5|10413.1|10411.7|10420.4|10419.5|10413|10411.6|408
1740757500000|2025-02-28 15:45:00|10413.2|10411.8|10407|10406.1|10413.2|10412.2|10406.3|10405.4|453
1740757800000|2025-02-28 15:50:00|10407.1|10406.2|10405.5|10404.6|10409.6|10409|10404.1|10403.3|494
1740758100000|2025-02-28 15:55:00|10405.4|10404.5|10400.3|10399.7|10405.6|10404.9|10393.9|10392.9|920
1740758400000|2025-02-28 16:00:00|10400.2|10399.6|10403.1|10402.2|10404.1|10403.3|10399.2|10398.4|771
1740758700000|2025-02-28 16:05:00|10403.3|10402.4|10408.2|10407.3|10408.5|10407.5|10401.1|10399.7|513
1740759000000|2025-02-28 16:10:00|10408.3|10407.4|10406.5|10405.6|10412.1|10411.2|10404.3|10403.5|432
1740759300000|2025-02-28 16:15:00|10406.8|10405.9|10402|10401.1|10407.7|10406.8|10399.4|10398.6|456
1740759600000|2025-02-28 16:20:00|10401.9|10401|10405.1|10404.2|10406.7|10405.9|10401.8|10401|388
1740759900000|2025-02-28 16:25:00|10405|10404.1|10400.8|10399.9|10406.2|10405.4|10399.6|10399|379
1740760200000|2025-02-28 16:30:00|10401|10400.1|10407.4|10406.5|10408.5|10407.6|10398.6|10397.7|418
1740760500000|2025-02-28 16:35:00|10407.6|10406.7|10404.1|10403.5|10411.2|10410.2|10402.4|10401.8|495
1740760800000|2025-02-28 16:40:00|10404.3|10403.7|10402.5|10401.6|10404.8|10404.1|10400.1|10399.2|406
1740761100000|2025-02-28 16:45:00|10402.6|10401.7|10404.5|10403.6|10405|10404.3|10400.2|10399.6|280
1740761400000|2025-02-28 16:50:00|10403.8|10402.9|10405.3|10404.4|10408|10407.3|10403.4|10402.7|302
1740761700000|2025-02-28 16:55:00|10405.4|10404.1|10402|10401.1|10405.4|10404.4|10399.3|10398.4|434
1740762000000|2025-02-28 17:00:00|10402.2|10401.3|10405.1|10404.5|10406.6|10405.8|10399.4|10398.7|381
1740762300000|2025-02-28 17:05:00|10405|10404.4|10407.4|10406.8|10409.2|10408.6|10404.8|10404.2|277
1740762600000|2025-02-28 17:10:00|10407.2|10406.6|10409.9|10409.3|10410.4|10409.8|10406.8|10406.1|268
1740762900000|2025-02-28 17:15:00|10410|10409.4|10403.8|10403.2|10410|10409.4|10403.4|10402.8|254
1740763200000|2025-02-28 17:20:00|10403.6|10403|10401.5|10400.6|10403.9|10403.3|10390.5|10389.6|577
1740763500000|2025-02-28 17:25:00|10401.6|10400.7|10405.2|10404.6|10405.6|10404.8|10399|10398.3|364
1740763800000|2025-02-28 17:30:00|10405.3|10404.7|10401.3|10400.7|10405.8|10404.9|10398|10397.4|258
1740764100000|2025-02-28 17:35:00|10401.2|10400.6|10402.4|10401.8|10403.5|10402.7|10399.9|10399.3|304
1740764400000|2025-02-28 17:40:00|10402.5|10401.9|10398.4|10397.5|10404.7|10403.8|10396.6|10396|379
1740764700000|2025-02-28 17:45:00|10398.5|10397.6|10400.8|10400.2|10404|10403.2|10398.2|10397.5|322
1740765000000|2025-02-28 17:50:00|10400.7|10400.1|10399.7|10398.8|10401.4|10400.8|10399|10398|236
1740765300000|2025-02-28 17:55:00|10399.8|10398.9|10396.9|10396.3|10399.8|10398.9|10396|10395.4|298
1740765600000|2025-02-28 18:00:00|10396.7|10396.1|10395.1|10394.5|10398|10397.4|10394.5|10393.9|281
1740765900000|2025-02-28 18:05:00|10394.7|10394.1|10395.5|10394.6|10398.6|10397.9|10394.3|10393.7|277
1740766200000|2025-02-28 18:10:00|10395.6|10394.7|10396.5|10395.9|10397.4|10396.8|10392.4|10391.8|245
1740766500000|2025-02-28 18:15:00|10396.6|10396|10380|10379.1|10397.7|10397.1|10376.9|10375.5|1054
1740766800000|2025-02-28 18:20:00|10380.2|10379|10366.5|10365.6|10382.2|10381.3|10364.6|10363.2|1227
1740767100000|2025-02-28 18:25:00|10366.7|10365.8|10373|10372.4|10373.3|10372.7|10364.5|10363.7|594
1740767400000|2025-02-28 18:30:00|10373.1|10372.5|10378.8|10378.2|10378.9|10378.3|10372.3|10371.4|555
1740767700000|2025-02-28 18:35:00|10378.9|10378.3|10380.8|10380.2|10381.2|10380.4|10378.1|10377.4|284
1740768000000|2025-02-28 18:40:00|10381|10380.4|10378.1|10377.2|10382.9|10382.3|10375.9|10375|380
1740768300000|2025-02-28 18:45:00|10378.3|10377.4|10378|10377.1|10381.6|10381|10376.2|10375.5|317
1740768600000|2025-02-28 18:50:00|10378.1|10377.2|10375|10374.4|10378.6|10378|10372.9|10372.3|274
1740768900000|2025-02-28 18:55:00|10375.1|10374.5|10364|10363.4|10375.1|10374.5|10363.1|10362.2|574
1740769200000|2025-02-28 19:00:00|10363.7|10363.1|10361.3|10360.4|10365.6|10364.7|10360.4|10359.6|435
1740769500000|2025-02-28 19:05:00|10361.2|10360.3|10364.9|10364|10364.9|10364.3|10360.4|10359.7|307
1740769800000|2025-02-28 19:10:00|10365.6|10364.7|10368|10367.4|10369.2|10368.3|10364.9|10364|311
1740770100000|2025-02-28 19:15:00|10367.9|10367.3|10369|10368.1|10369.4|10368.7|10365.8|10364.9|265
1740770400000|2025-02-28 19:20:00|10369.1|10368.2|10370|10369.1|10371|10370.1|10365.8|10365.1|285
1740770700000|2025-02-28 19:25:00|10369.8|10369.2|10368.5|10367.9|10370.6|10370|10367.8|10367.2|224
1740771000000|2025-02-28 19:30:00|10368.8|10367.8|10369.4|10368.8|10370.5|10369.9|10366.4|10365.8|235
1740771300000|2025-02-28 19:35:00|10369.5|10368.6|10371.9|10371.3|10371.9|10371.3|10369|10368.4|163
1740771600000|2025-02-28 19:40:00|10371.8|10370.9|10367.6|10367|10371.8|10370.9|10367.5|10366.9|160
1740771900000|2025-02-28 19:45:00|10367.7|10367.1|10372.3|10371.7|10373.4|10372.8|10367.6|10367|218
1740772200000|2025-02-28 19:50:00|10372.4|10371.8|10373.4|10372.8|10374.2|10373.4|10371.5|10370.9|174
1740772500000|2025-02-28 19:55:00|10373.5|10372.9|10368|10367.4|10373.9|10373.3|10366.8|10366.1|333
1740772800000|2025-02-28 20:00:00|10368.1|10367.5|10369.2|10368.6|10369.4|10368.8|10366|10365.4|265
1740773100000|2025-02-28 20:05:00|10369.1|10368.5|10367.8|10367.2|10369.2|10368.6|10366.7|10366.1|161
1740773400000|2025-02-28 20:10:00|10367.9|10367.3|10368.4|10367.8|10368.9|10368.3|10365.5|10364.9|212
1740773700000|2025-02-28 20:15:00|10368.6|10368|10367.7|10367.1|10369|10368.4|10366.7|10366.1|220
1740774000000|2025-02-28 20:20:00|10367.6|10367|10368.1|10367.2|10368.4|10367.5|10365.2|10364.4|292
1740774300000|2025-02-28 20:25:00|10368|10367.1|10366.3|10365.7|10368.8|10367.9|10366.1|10365.5|318
1740774600000|2025-02-28 20:30:00|10366.5|10365.6|10365.2|10364.6|10367.2|10366.2|10365.1|10364.3|262
1740774900000|2025-02-28 20:35:00|10365.3|10364.7|10366.4|10365.5|10366.7|10365.8|10362.8|10361.9|374
1740775200000|2025-02-28 20:40:00|10366.2|10365.3|10368|10367.1|10368.2|10367.3|10365|10363.9|349
1740775500000|2025-02-28 20:45:00|10367.9|10367|10369.2|10368.3|10369.2|10368.4|10366.9|10366.3|226
1740775800000|2025-02-28 20:50:00|10369.1|10368.2|10372.1|10371.5|10372.3|10371.7|10368.3|10367.5|404
1740776100000|2025-02-28 20:55:00|10372.2|10371.6|10375.4|10374.8|10377.6|10377|10371.8|10371.2|580
1740776400000|2025-02-28 21:00:00|10375.1|10374.2|10371.5|10370.6|10375.9|10375.3|10371.5|10370.6|370
1740776700000|2025-02-28 21:05:00|10371.4|10370.5|10369.6|10368.7|10371.4|10370.5|10369.1|10368.2|121
1740777000000|2025-02-28 21:10:00|10369.5|10368.6|10374.7|10373.8|10374.8|10373.9|10369.5|10368.6|230
1740777300000|2025-02-28 21:15:00|10374.8|10373.9|10375.1|10374.2|10375.4|10374.5|10374|10373.1|175
1740777600000|2025-02-28 21:20:00|10375|10374.1|10376|10375.1|10377.5|10376.6|10375|10374.1|172
1740777900000|2025-02-28 21:25:00|10375.9|10375|10375.4|10374.5|10376.3|10375.4|10374.6|10373.7|196
1740778200000|2025-02-28 21:30:00|10375.5|10374.6|10374.9|10374|10375.7|10374.8|10374.4|10373.5|121
1740778500000|2025-02-28 21:35:00|10374.8|10373.9|10373.3|10372.4|10375|10374.1|10372.8|10371.9|138
1740778800000|2025-02-28 21:40:00|10373.1|10372.2|10375.5|10374.6|10376.4|10375.5|10373|10372.1|153
1740779100000|2025-02-28 21:45:00|10375.6|10374.7|10375.5|10374.6|10376.6|10375.7|10374.6|10373.7|216
1740779400000|2025-02-28 21:50:00|10375.6|10374.7|10376.2|10375.3|10376.6|10375.7|10375.1|10374.2|302
1740779700000|2025-02-28 21:55:00|10376.5|10375|10375.7|10374.2|10376.6|10375.1|10375|10373.5|242
1740949200000|2025-03-02 21:00:00|10402|10390|10405.4|10398.9|10407.3|10401.3|10402|10390|49
1740949500000|2025-03-02 21:05:00|10405.7|10398.5|10405.8|10397.4|10406.7|10403.2|10405.1|10397.3|29
1740949800000|2025-03-02 21:10:00|10406|10398.1|10405.4|10398.1|10406.3|10398.5|10405.2|10397.7|22
1740950100000|2025-03-02 21:15:00|10406|10398.5|10406.3|10400.5|10406.7|10400.8|10406|10397.1|17
1740950400000|2025-03-02 21:20:00|10406.2|10400.6|10406.1|10398.4|10406.5|10401|10405.7|10397.3|18
1740950700000|2025-03-02 21:25:00|10405.9|10398.5|10407.8|10400.3|10407.9|10401|10405.1|10397.4|40
1740951000000|2025-03-02 21:30:00|10407.5|10400.6|10406.7|10400.3|10407.5|10401.8|10406.1|10400.3|22
1740951300000|2025-03-02 21:35:00|10406.8|10400.5|10406.8|10400.6|10407|10400.8|10406.8|10400.4|8
1740951600000|2025-03-02 21:40:00|10406.9|10400.8|10405.9|10399.6|10407.1|10400.9|10404.3|10397.5|21
1740951900000|2025-03-02 21:45:00|10406|10400|10407.7|10403.2|10408.1|10404.5|10405.9|10400|24
1740952200000|2025-03-02 21:50:00|10408.6|10403.4|10405.7|10403.8|10408.6|10403.9|10405.5|10401.9|22
1740952500000|2025-03-02 21:55:00|10406|10403.5|10407.6|10401.9|10408.3|10403.5|10406|10401.6|18
1740952800000|2025-03-02 22:00:00|10408.1|10402|10407.7|10402|10408.2|10403|10404.3|10400.3|72
1740953100000|2025-03-02 22:05:00|10407.5|10401.2|10404.6|10403.1|10407.6|10403.2|10404.5|10401.1|52
1740953400000|2025-03-02 22:10:00|10404.5|10403|10404.5|10398.6|10405.9|10403.7|10403.7|10398.4|45
1740953700000|2025-03-02 22:15:00|10404.6|10398.7|10401.6|10398.8|10405.2|10400|10401.6|10398.5|65
1740954000000|2025-03-02 22:20:00|10401.9|10398.5|10403|10399.6|10403.5|10400.1|10401.2|10397.2|24
1740954300000|2025-03-02 22:25:00|10403.2|10399.8|10404.8|10401|10407.2|10401.9|10403.2|10399.3|47
1740954600000|2025-03-02 22:30:00|10404.7|10400.1|10406.7|10400.2|10407.4|10400.8|10404.7|10398.6|26
1740954900000|2025-03-02 22:35:00|10406|10400.1|10404.2|10400.9|10406.5|10401.5|10403.6|10399.9|63
1740955200000|2025-03-02 22:40:00|10403.8|10401.3|10403.9|10401.1|10404.3|10401.5|10403.6|10400.8|22
1740955500000|2025-03-02 22:45:00|10404.2|10400.9|10403.9|10400.8|10404.7|10401.2|10403.9|10400.4|17
1740955800000|2025-03-02 22:50:00|10404.3|10400.4|10403.9|10401|10404.5|10401|10403.8|10400.2|20
1740956100000|2025-03-02 22:55:00|10404.5|10400.5|10406.4|10401.3|10407.1|10401.9|10403.8|10400.5|52
1740956400000|2025-03-02 23:00:00|10406.3|10401.5|10402.1|10399.6|10406.3|10402.7|10401.5|10398.5|268
1740956700000|2025-03-02 23:05:00|10401.8|10399.9|10414.1|10413.2|10417.7|10416.5|10400.8|10399.3|306
1740957000000|2025-03-02 23:10:00|10413.6|10412.7|10412.5|10411.4|10413.6|10412.7|10409|10407.8|168
1740957300000|2025-03-02 23:15:00|10412.4|10411.3|10413.6|10412.7|10414|10413.1|10410.1|10409.2|171
1740957600000|2025-03-02 23:20:00|10413.9|10413|10419|10418.1|10421.9|10420.7|10413|10412.1|248
1740957900000|2025-03-02 23:25:00|10418.9|10418|10416|10415.1|10419.1|10418.2|10413.5|10412.5|157
1740958200000|2025-03-02 23:30:00|10415.9|10415|10418.9|10418|10421.1|10420.2|10415.6|10414.7|191
1740958500000|2025-03-02 23:35:00|10419|10418.1|10418.9|10418.3|10421.6|10420.7|10417.6|10416.7|148
1740958800000|2025-03-02 23:40:00|10418.6|10417.7|10418.2|10417.1|10420.1|10419.1|10417.9|10416.4|176
1740959100000|2025-03-02 23:45:00|10418.3|10417.2|10414.5|10413.6|10418.8|10417.7|10414.4|10413.4|169
1740959400000|2025-03-02 23:50:00|10414.4|10413.5|10415.8|10414.9|10416.1|10415.2|10412.7|10411.8|138
1740959700000|2025-03-02 23:55:00|10415.7|10414.8|10413|10411.7|10416.1|10415|10412.5|10411.5|107
1740960000000|2025-03-03 00:00:00|10412.9|10411.6|10403.3|10402.4|10413|10411.6|10403.1|10402|281
1740960300000|2025-03-03 00:05:00|10403.4|10402.5|10411|10410.4|10411.1|10410.5|10403.4|10402.5|216
1740960600000|2025-03-03 00:10:00|10410.9|10410.3|10410|10409.1|10412.5|10411.6|10408.9|10408.2|126
1740960900000|2025-03-03 00:15:00|10410.4|10409.5|10416.5|10415.6|10418|10417.1|10408|10407.1|211
1740961200000|2025-03-03 00:20:00|10416.4|10415.5|10415|10414.1|10418|10417.1|10413.9|10413|141
1740961500000|2025-03-03 00:25:00|10415.1|10414.2|10416.5|10415.6|10420.6|10419.7|10414.5|10413.6|267
1740961800000|2025-03-03 00:30:00|10416.7|10415.8|10417.5|10416.6|10419.1|10418.2|10414.9|10414|182
1740962100000|2025-03-03 00:35:00|10417.4|10416.5|10415|10414.4|10417.6|10416.7|10414.6|10413.7|145
1740962400000|2025-03-03 00:40:00|10415.5|10414.6|10414|10413.1|10417.5|10416.6|10411.4|10410.7|189
1740962700000|2025-03-03 00:45:00|10414.1|10413.2|10412|10411.1|10415.2|10414.3|10410.9|10410|151
1740963000000|2025-03-03 00:50:00|10412.1|10411.2|10411.6|10410.7|10413.3|10412.7|10410.7|10410.1|174
1740963300000|2025-03-03 00:55:00|10411.7|10410.8|10409.9|10409|10412.8|10412.1|10409.6|10408.7|169
1740963600000|2025-03-03 01:00:00|10410.1|10409.2|10414.7|10414.1|10414.9|10414.3|10408|10407.2|349
1740963900000|2025-03-03 01:05:00|10414.6|10414|10420.4|10419.8|10421.9|10420.7|10412.9|10412.3|285
1740964200000|2025-03-03 01:10:00|10420.3|10419.7|10418.6|10418|10423|10422.1|10418.4|10417.7|205
1740964500000|2025-03-03 01:15:00|10418.5|10417.9|10417.3|10416.7|10418.6|10418|10414.7|10414.1|241
1740964800000|2025-03-03 01:20:00|10417.4|10416.5|10420.2|10419.6|10420.4|10419.8|10417.3|10416.5|183
1740965100000|2025-03-03 01:25:00|10420.3|10419.7|10420|10419.4|10421.1|10420.3|10419.3|10418.7|151
1740965400000|2025-03-03 01:30:00|10420.1|10419.5|10420.1|10419.2|10420.9|10420.3|10418.1|10417.5|192
1740965700000|2025-03-03 01:35:00|10420.2|10419.3|10420.7|10420.1|10421.3|10420.7|10418|10417.4|195
1740966000000|2025-03-03 01:40:00|10420.5|10419.9|10418.4|10417.8|10420.5|10419.9|10417.4|10416.5|136
1740966300000|2025-03-03 01:45:00|10418.8|10418.2|10420|10419.4|10420.5|10419.7|10417.6|10416.9|142
1740966600000|2025-03-03 01:50:00|10419.9|10419.3|10421|10420.4|10421.5|10420.7|10419.8|10419.2|172
1740966900000|2025-03-03 01:55:00|10421.2|10420.6|10420.2|10419.3|10423.5|10422.6|10419.7|10418.8|329
1740967200000|2025-03-03 02:00:00|10420.3|10419.4|10418.6|10418|10420.5|10419.9|10417|10416.4|153
1740967500000|2025-03-03 02:05:00|10418.8|10418.2|10421.3|10420.7|10421.3|10420.7|10418.7|10418.1|121
1740967800000|2025-03-03 02:10:00|10421.2|10420.6|10422.1|10421.5|10423.3|10422.7|10421.2|10420.6|110
1740968100000|2025-03-03 02:15:00|10421.8|10421.2|10421.9|10421.3|10422.1|10421.5|10419.4|10418.5|157
1740968400000|2025-03-03 02:20:00|10422.2|10421.6|10419.7|10419.1|10423.2|10422.6|10419.3|10418.7|109
1740968700000|2025-03-03 02:25:00|10419.9|10419.3|10416.9|10416.3|10420.5|10419.9|10416.6|10416|113
1740969000000|2025-03-03 02:30:00|10416.8|10416.2|10418.1|10417.5|10418.2|10417.6|10415.3|10414.7|128
1740969300000|2025-03-03 02:35:00|10417.8|10417.2|10418.8|10418.2|10421.5|10420.6|10417.8|10417.2|108
1740969600000|2025-03-03 02:40:00|10418.9|10418.3|10420.2|10419.6|10421.1|10420.5|10418.8|10418.2|111
1740969900000|2025-03-03 02:45:00|10420.1|10419.5|10421.2|10420.6|10421.3|10420.7|10419.4|10418.8|78
1740970200000|2025-03-03 02:50:00|10421.4|10420.8|10422.7|10422.1|10424|10422.8|10419.8|10419.2|113
1740970500000|2025-03-03 02:55:00|10422.6|10422|10420.3|10419.7|10422.6|10422|10419.7|10419|127
1740970800000|2025-03-03 03:00:00|10420.2|10419.6|10417.1|10415.8|10420.4|10419.8|10415.6|10415|193
1740971100000|2025-03-03 03:05:00|10417.2|10415.9|10413.4|10412.5|10417.5|10416.5|10412.4|10411|230
1740971400000|2025-03-03 03:10:00|10413.5|10412.6|10412.4|10411.5|10415.5|10414.6|10411.7|10410.8|187
1740971700000|2025-03-03 03:15:00|10411.9|10411.3|10412.8|10411.9|10413.4|10412.8|10410.8|10409.6|196
1740972000000|2025-03-03 03:20:00|10412.6|10412|10411.1|10410.5|10413.6|10413|10411.1|10410.4|133
1740972300000|2025-03-03 03:25:00|10411.2|10410.6|10414|10413.4|10414.3|10413.7|10410.7|10410.1|118
1740972600000|2025-03-03 03:30:00|10413.9|10413.3|10414|10413.1|10416.2|10415.5|10413.4|10412.7|186
1740972900000|2025-03-03 03:35:00|10413.8|10413.2|10416.1|10415.5|10416.3|10415.7|10413.8|10413.2|135
1740973200000|2025-03-03 03:40:00|10416.2|10415.6|10417.1|10416.5|10418.9|10418|10416.2|10415.6|145
1740973500000|2025-03-03 03:45:00|10417|10416.4|10414.9|10414.3|10417.3|10416.7|10414.8|10414.2|91
1740973800000|2025-03-03 03:50:00|10414.8|10413.9|10415.3|10414.7|10415.8|10415.2|10414.1|10413.5|93
1740974100000|2025-03-03 03:55:00|10415.2|10414.6|10417.5|10416.6|10417.6|10416.7|10414.8|10414.2|117
1740974400000|2025-03-03 04:00:00|10417.4|10416.5|10418.3|10417.7|10419.1|10418.3|10416.9|10416.3|98
1740974700000|2025-03-03 04:05:00|10418.2|10417.6|10418.2|10417.3|10419.6|10418.7|10417.7|10417|84
1740975000000|2025-03-03 04:10:00|10418|10417.1|10420.1|10419.2|10420.8|10419.9|10418|10417.1|143
1740975300000|2025-03-03 04:15:00|10420|10419.1|10418.6|10418|10420.2|10419.6|10417.7|10417.1|83
1740975600000|2025-03-03 04:20:00|10418.7|10418.1|10418.7|10418.1|10418.8|10418.2|10417.4|10416.8|52
1740975900000|2025-03-03 04:25:00|10418.9|10418.3|10420.2|10419.6|10420.2|10419.6|10418.4|10417.8|72
1740976200000|2025-03-03 04:30:00|10419.7|10419.1|10420.3|10419.4|10420.4|10419.5|10418.6|10418|112
1740976500000|2025-03-03 04:35:00|10420.2|10419.3|10419.1|10418.5|10420.8|10419.9|10419.1|10418.5|62
1740976800000|2025-03-03 04:40:00|10418.8|10418.2|10419.7|10419.1|10421|10420.1|10418.6|10418|75
1740977100000|2025-03-03 04:45:00|10419.3|10418.7|10419.8|10419.2|10420.8|10420.2|10418.5|10417.9|71
1740977400000|2025-03-03 04:50:00|10419.9|10419.3|10418.4|10417.8|10420.3|10419.5|10418.3|10417.7|66
1740977700000|2025-03-03 04:55:00|10418.5|10417.9|10418.3|10417.7|10419.6|10419|10418.2|10417.5|100
1740978000000|2025-03-03 05:00:00|10417.9|10417.3|10416.6|10415.4|10418.5|10417.6|10416|10415.3|143
1740978300000|2025-03-03 05:05:00|10416.7|10415.6|10414.8|10414.2|10416.7|10415.7|10414.8|10414.2|167
1740978600000|2025-03-03 05:10:00|10414.9|10414.3|10416.7|10416.1|10416.8|10416.2|10414.9|10414.3|101
1740978900000|2025-03-03 05:15:00|10416.9|10416.3|10417.3|10416.7|10417.6|10417|10415.8|10415.2|92
1740979200000|2025-03-03 05:20:00|10417.4|10416.5|10418.6|10418|10418.7|10418.1|10416.8|10416.1|129
1740979500000|2025-03-03 05:25:00|10418.7|10418.1|10418|10417.1|10419.8|10418.9|10417.1|10416.2|130
1740979800000|2025-03-03 05:30:00|10418.2|10417.3|10419.8|10418.9|10419.9|10419|10417.7|10417|72
1740980100000|2025-03-03 05:35:00|10419.9|10419|10417.1|10416.5|10419.9|10419|10417.1|10416.5|94
1740980400000|2025-03-03 05:40:00|10417.2|10416.6|10415.8|10415.2|10417.8|10417|10415.7|10414.9|100
1740980700000|2025-03-03 05:45:00|10415.5|10414.9|10413.8|10413.2|10415.6|10414.9|10413.8|10413.2|54
1740981000000|2025-03-03 05:50:00|10414|10413.1|10413.5|10412.9|10414.3|10413.5|10412.9|10412.3|98
1740981300000|2025-03-03 05:55:00|10413.4|10412.8|10414.8|10414.2|10414.9|10414.3|10413|10412.4|67
1740981600000|2025-03-03 06:00:00|10414.4|10413.8|10416.2|10415.6|10416.7|10416.1|10414.2|10413.6|100
1740981900000|2025-03-03 06:05:00|10416.3|10415.7|10413.7|10413.1|10416.7|10416.1|10413.5|10412.9|129
1740982200000|2025-03-03 06:10:00|10413.3|10412.7|10414.1|10413.5|10414.3|10413.7|10413.3|10412.6|84
1740982500000|2025-03-03 06:15:00|10413.9|10413.3|10414.6|10414|10416.4|10415.8|10413.6|10413|93
1740982800000|2025-03-03 06:20:00|10414.5|10413.9|10414.7|10413.8|10414.9|10414.3|10412.6|10412|152
1740983100000|2025-03-03 06:25:00|10414.8|10413.9|10414.7|10414.1|10415.6|10415|10414|10413.4|153
1740983400000|2025-03-03 06:30:00|10414.8|10414.2|10412.5|10411.9|10416|10415.4|10411.8|10411|157
1740983700000|2025-03-03 06:35:00|10412.6|10412|10411.6|10411|10413.3|10412.7|10411|10410.1|72
1740984000000|2025-03-03 06:40:00|10411.5|10410.9|10408.7|10407.8|10411.7|10411.1|10408.2|10407.1|183
1740984300000|2025-03-03 06:45:00|10408.6|10407.7|10407.9|10407.3|10409.4|10408.8|10407.2|10406.6|98
1740984600000|2025-03-03 06:50:00|10407.8|10407.2|10411.4|10410.8|10412.2|10411.6|10407.5|10406.6|137
1740984900000|2025-03-03 06:55:00|10411.3|10410.7|10409|10408.1|10412.9|10412|10408.7|10407.8|188
1740985200000|2025-03-03 07:00:00|10408.9|10407.7|10407.8|10407.2|10409.4|10408.5|10405.7|10404.8|312
1740985500000|2025-03-03 07:05:00|10407.7|10406.7|10405.3|10404.7|10408.2|10407.3|10402.3|10401.7|281
1740985800000|2025-03-03 07:10:00|10405.6|10404.8|10404.7|10404.1|10408.8|10408.2|10404.3|10403.7|343
1740986100000|2025-03-03 07:15:00|10404.8|10404.2|10403.1|10402.5|10405.8|10405.2|10402.5|10401.9|203
1740986400000|2025-03-03 07:20:00|10403.2|10402.6|10406|10405.1|10407.7|10406.8|10402.6|10401.8|274
1740986700000|2025-03-03 07:25:00|10405.9|10405|10405.8|10405.2|10407|10406.1|10404.7|10403.8|212
1740987000000|2025-03-03 07:30:00|10405.4|10404.8|10407.4|10406.5|10407.9|10406.7|10404.8|10404|222
1740987300000|2025-03-03 07:35:00|10407.7|10406.8|10406.8|10406.2|10408|10407.2|10405.3|10404.7|123
1740987600000|2025-03-03 07:40:00|10406.9|10406.3|10409.5|10408.6|10409.6|10408.7|10406.8|10406.1|206
1740987900000|2025-03-03 07:45:00|10409.7|10408.8|10406.9|10406.3|10410.7|10409.8|10406.7|10406.1|167
1740988200000|2025-03-03 07:50:00|10406.6|10406|10402.8|10402.2|10406.8|10406.2|10402.4|10401.8|237
1740988500000|2025-03-03 07:55:00|10402.7|10402.1|10405.9|10405.3|10407.2|10406.5|10402.4|10401.6|310
1740988800000|2025-03-03 08:00:00|10406|10405.4|10403.9|10403|10406|10405.4|10401.8|10400.9|376
1740989100000|2025-03-03 08:05:00|10404|10403.1|10403.4|10402.8|10404.5|10403.9|10401.9|10401.3|298
1740989400000|2025-03-03 08:10:00|10403.3|10402.7|10404.3|10403.4|10407|10406.2|10403.1|10402.5|227
1740989700000|2025-03-03 08:15:00|10404.2|10403.3|10405.1|10404.2|10407.5|10406.3|10403.2|10402.6|281
1740990000000|2025-03-03 08:20:00|10404.9|10404.3|10396.1|10395.2|10404.9|10404.3|10396.1|10395.2|371
1740990300000|2025-03-03 08:25:00|10396|10395.1|10396.8|10396.2|10397.9|10397.1|10393.3|10392.5|278
1740990600000|2025-03-03 08:30:00|10396.5|10395.6|10394.7|10393.8|10397|10396.4|10393.1|10392.3|255
1740990900000|2025-03-03 08:35:00|10394.5|10393.9|10391.3|10390.7|10395.4|10394.7|10391.3|10390.6|286
1740991200000|2025-03-03 08:40:00|10391.4|10390.8|10394.5|10391.4|10395.4|10394.5|10389|10388.1|274
1740991500000|2025-03-03 08:45:00|10394.6|10391.5|10397.6|10392.1|10397.6|10395.7|10393.7|10391.5|322
1740991800000|2025-03-03 08:50:00|10395.4|10394.5|10399.3|10395.8|10399.3|10397.1|10393.6|10392.8|218
1740992100000|2025-03-03 08:55:00|10397.5|10396|10401.9|10400.3|10402.9|10401.5|10397.2|10396|429
1740992400000|2025-03-03 09:00:00|10402.7|10400.4|10409.5|10408.9|10409.5|10408.9|10401.8|10400.4|315
1740992700000|2025-03-03 09:05:00|10409.6|10409|10412.6|10412|10413|10412.4|10407.7|10407.1|167
1740993000000|2025-03-03 09:10:00|10412.9|10412.3|10416.4|10415.8|10416.7|10416.1|10412.5|10411.9|200
1740993300000|2025-03-03 09:15:00|10416.5|10415.9|10412|10411.1|10418.5|10417.9|10412|10411.1|274
1740993600000|2025-03-03 09:20:00|10411.9|10411.3|10409.4|10408.8|10413|10412.4|10408.6|10408|210
1740993900000|2025-03-03 09:25:00|10409.3|10408.7|10412.2|10411.6|10412.6|10412|10408.7|10408.1|140
1740994200000|2025-03-03 09:30:00|10412.3|10411.7|10415.5|10414.3|10415.5|10414.6|10410.1|10409.4|148
1740994500000|2025-03-03 09:35:00|10415.1|10414.2|10417.2|10416.6|10418|10417.1|10415.1|10414|193
1740994800000|2025-03-03 09:40:00|10417.3|10416.7|10416.8|10416.2|10418.4|10417.8|10415.6|10415|172
1740995100000|2025-03-03 09:45:00|10416.9|10416.3|10416.3|10415.7|10419|10418.4|10415.7|10415.1|182
1740995400000|2025-03-03 09:50:00|10416|10415.4|10422.7|10421.8|10422.7|10421.8|10415.2|10414.6|184
1740995700000|2025-03-03 09:55:00|10422.8|10421.9|10429.8|10426|10429.8|10428.7|10422.8|10421.6|330
1740996000000|2025-03-03 10:00:00|10430.2|10426.3|10438.2|10437.6|10439.5|10438.4|10428.3|10426.3|536
1740996300000|2025-03-03 10:05:00|10438.3|10437.7|10436.9|10436.3|10439|10438.4|10433.7|10433.1|393
1740996600000|2025-03-03 10:10:00|10437.3|10436.4|10437.6|10436.7|10438.8|10437.9|10432.6|10431.7|366
1740996900000|2025-03-03 10:15:00|10437.4|10436.8|10440.4|10439.8|10443|10442|10437.1|10436.5|415
1740997200000|2025-03-03 10:20:00|10440.5|10439.9|10440.5|10439.9|10444.5|10443.9|10438.9|10438|393
1740997500000|2025-03-03 10:25:00|10440.6|10440|10439.8|10439.2|10443.8|10443.2|10438.6|10437.7|287
1740997800000|2025-03-03 10:30:00|10439.9|10439.3|10441.6|10441|10444|10443.2|10439.6|10438.9|219
1740998100000|2025-03-03 10:35:00|10441.7|10441.1|10443.3|10442.7|10445.3|10444.4|10439|10438.1|292
1740998400000|2025-03-03 10:40:00|10443.4|10442.8|10435.8|10435.2|10443.9|10443.3|10435.3|10434.7|277
1740998700000|2025-03-03 10:45:00|10435.7|10435.1|10442.2|10441.6|10442.3|10441.7|10435|10434.4|176
1740999000000|2025-03-03 10:50:00|10442.3|10441.7|10441.3|10440.7|10444.7|10444.1|10439.2|10438.6|197
1740999300000|2025-03-03 10:55:00|10441.2|10440.6|10442.3|10441.7|10443.4|10442.8|10439.8|10439.2|252
1740999600000|2025-03-03 11:00:00|10442.4|10441.8|10443.9|10443.3|10444.9|10444.3|10440.9|10440.3|214
1740999900000|2025-03-03 11:05:00|10443.8|10443.2|10446.4|10445.8|10447.1|10446.3|10443.5|10442.9|219
1741000200000|2025-03-03 11:10:00|10446.5|10445.9|10449.4|10448.8|10449.9|10449.3|10446.5|10445.9|255
1741000500000|2025-03-03 11:15:00|10449.5|10448.9|10446.4|10445.8|10450.1|10449.5|10444.9|10444|192
1741000800000|2025-03-03 11:20:00|10446.7|10446.1|10450.2|10449.6|10450.2|10449.6|10446.7|10446.1|212
1741001100000|2025-03-03 11:25:00|10450.1|10449.5|10451|10450.1|10452|10451.1|10449.3|10448.3|320
1741001400000|2025-03-03 11:30:00|10451.1|10449.9|10453.9|10453.3|10454.3|10453.6|10449.8|10448.8|242
1741001700000|2025-03-03 11:35:00|10454|10453.4|10452.6|10452|10454.3|10453.7|10450.5|10449.8|204
1741002000000|2025-03-03 11:40:00|10452.7|10452.1|10455.4|10454.5|10458.1|10457.1|10452.2|10451.6|304
1741002300000|2025-03-03 11:45:00|10455.5|10454.8|10457.3|10456.7|10457.9|10457|10454.8|10454|182
1741002600000|2025-03-03 11:50:00|10457.6|10456.5|10452.1|10451.2|10458.5|10457.6|10451.9|10450.8|342
1741002900000|2025-03-03 11:55:00|10451.9|10451|10452.9|10452.3|10453.3|10452.7|10449.5|10448.6|304
1741003200000|2025-03-03 12:00:00|10453|10452.4|10458.8|10458.2|10461.2|10460.6|10453|10452.4|432
1741003500000|2025-03-03 12:05:00|10458.4|10457.8|10460.8|10460.2|10460.8|10460.2|10456.2|10455.6|260
1741003800000|2025-03-03 12:10:00|10460.9|10460.3|10464.4|10463.8|10468.8|10468.2|10454.7|10453.8|660
1741004100000|2025-03-03 12:15:00|10464.3|10463.7|10467.9|10467.3|10468.4|10467.8|10463.9|10463.3|312
1741004400000|2025-03-03 12:20:00|10467.5|10466.9|10461.4|10460.8|10467.9|10467.3|10460.7|10460.1|267
1741004700000|2025-03-03 12:25:00|10461.9|10461.3|10468.8|10468.2|10468.9|10468.3|10460.5|10459.9|238
1741005000000|2025-03-03 12:30:00|10468.9|10468.3|10471.2|10470.6|10471.7|10470.8|10467|10466.4|236
1741005300000|2025-03-03 12:35:00|10471.3|10470.7|10469.9|10469.3|10472.6|10472|10469.3|10468.7|175
1741005600000|2025-03-03 12:40:00|10469.8|10469.2|10473.2|10472.6|10473.4|10472.8|10467.8|10467.2|237
1741005900000|2025-03-03 12:45:00|10473.1|10472.5|10473|10471.8|10476.6|10475.8|10472.5|10471.6|252
1741006200000|2025-03-03 12:50:00|10472.9|10471.9|10470.9|10470|10475.2|10474.6|10470.7|10469.9|268
1741006500000|2025-03-03 12:55:00|10470.4|10469.8|10470.7|10470.1|10471.5|10470.6|10468.1|10467.5|361
1741006800000|2025-03-03 13:00:00|10470.8|10470.2|10471|10470.4|10473|10472.4|10470|10469.4|276
1741007100000|2025-03-03 13:05:00|10471.1|10470.5|10465.8|10464|10471.9|10471.3|10465.8|10463.9|272
1741007400000|2025-03-03 13:10:00|10465.3|10463.9|10465.2|10464.6|10466.9|10466|10464|10462.6|314
1741007700000|2025-03-03 13:15:00|10465.3|10464.7|10463.8|10463.2|10465.7|10465.1|10459.9|10459.2|341
1741008000000|2025-03-03 13:20:00|10463.7|10463.1|10466.2|10465.6|10468.6|10467.7|10463.7|10463.1|242
1741008300000|2025-03-03 13:25:00|10467.1|10466.5|10468.7|10468.1|10470.6|10469.7|10466.4|10465.8|267
1741008600000|2025-03-03 13:30:00|10468.8|10468.2|10474|10473.4|10474.1|10473.5|10467.4|10466.8|283
1741008900000|2025-03-03 13:35:00|10474.1|10473.5|10473.5|10472.9|10474.1|10473.5|10471.9|10471.3|203
1741009200000|2025-03-03 13:40:00|10473.4|10472.8|10476.6|10475.7|10477|10476.1|10472.3|10471.4|229
1741009500000|2025-03-03 13:45:00|10476.5|10475.6|10474.1|10473.5|10476.8|10475.9|10472.8|10472|229
1741009800000|2025-03-03 13:50:00|10473.9|10473.3|10472.5|10471.9|10475|10474.4|10471.4|10470.5|363
1741010100000|2025-03-03 13:55:00|10472.4|10471.8|10472.3|10471.4|10473|10472.4|10467|10465.9|356
1741010400000|2025-03-03 14:00:00|10472.2|10471.3|10474|10473.4|10477.1|10476.5|10470.7|10470.1|352
1741010700000|2025-03-03 14:05:00|10474.1|10473.5|10475.9|10475|10476.9|10476.3|10473|10472.3|298
1741011000000|2025-03-03 14:10:00|10475.8|10475.2|10471.8|10470.9|10476.8|10476.2|10470.3|10469.5|293
1741011300000|2025-03-03 14:15:00|10471.9|10471|10475.9|10475.3|10476|10475.4|10469.2|10468.6|290
1741011600000|2025-03-03 14:20:00|10475.8|10475.2|10480.3|10479.7|10483.2|10482|10475|10474.4|352
1741011900000|2025-03-03 14:25:00|10480.4|10479.8|10485|10484.4|10485.3|10484.4|10479.4|10478.8|308
1741012200000|2025-03-03 14:30:00|10485.1|10484.5|10485.4|10484.8|10486.5|10485.8|10483.1|10482.2|453
1741012500000|2025-03-03 14:35:00|10485.3|10484.7|10485|10484.1|10485.8|10485.1|10483.4|10482.6|351
1741012800000|2025-03-03 14:40:00|10484.7|10483.8|10487.6|10484.8|10487.6|10486.7|10483.5|10482.9|266
1741013100000|2025-03-03 14:45:00|10486.7|10484.5|10488.3|10487.7|10491.3|10490.4|10484.6|10483.2|395
1741013400000|2025-03-03 14:50:00|10488.4|10487.8|10487.7|10486.5|10489.9|10489.3|10486|10485.1|439
1741013700000|2025-03-03 14:55:00|10487.8|10486.6|10485|10481|10487.8|10486.6|10480.4|10479.5|515
1741014000000|2025-03-03 15:00:00|10485.3|10479.3|10493.2|10492.6|10496|10495|10480.1|10475|1058
1741014300000|2025-03-03 15:05:00|10493.3|10492.7|10492.7|10492.1|10494.9|10494|10488.9|10487.9|661
1741014600000|2025-03-03 15:10:00|10492.8|10492.2|10492.1|10491.2|10497.7|10496.8|10490.8|10490.2|611
1741014900000|2025-03-03 15:15:00|10491.8|10490.9|10490.3|10489.7|10496.1|10495.5|10489.9|10489.3|434
1741015200000|2025-03-03 15:20:00|10490.2|10489.6|10493.7|10493.1|10495.3|10494.7|10490.2|10489.6|400
1741015500000|2025-03-03 15:25:00|10493.4|10492.8|10500.5|10498.5|10503.9|10501.3|10492.6|10492|480
1741015800000|2025-03-03 15:30:00|10500.2|10498.2|10494|10493.4|10504.4|10503.2|10493.6|10493|892
1741016100000|2025-03-03 15:35:00|10493.7|10493.1|10490.1|10489.5|10495.1|10494.5|10489.6|10489|499
1741016400000|2025-03-03 15:40:00|10489.8|10489.2|10493.1|10492.5|10495.8|10495.2|10487.9|10487.3|424
1741016700000|2025-03-03 15:45:00|10493|10492.4|10491.2|10490.6|10493.7|10493.1|10489.7|10489|391
1741017000000|2025-03-03 15:50:00|10491.5|10491|10488.3|10487.4|10491.6|10491|10486.6|10486|373
1741017300000|2025-03-03 15:55:00|10488.6|10487.7|10485.1|10484.2|10488.6|10487.7|10484.3|10483.7|604
1741017600000|2025-03-03 16:00:00|10484.9|10484.3|10489.3|10488.4|10489.8|10489.2|10484.5|10483.5|574
1741017900000|2025-03-03 16:05:00|10489.4|10488.5|10492.3|10491.7|10494.6|10494|10488.6|10488|383
1741018200000|2025-03-03 16:10:00|10493|10492.1|10494.2|10493.6|10495.8|10495.2|10491.8|10491.2|277
1741018500000|2025-03-03 16:15:00|10494.1|10493.5|10494.2|10493.6|10497.4|10496.5|10491.2|10490.5|300
1741018800000|2025-03-03 16:20:00|10494.5|10493.7|10496.9|10496.3|10499.9|10499.3|10491.9|10491.3|308
1741019100000|2025-03-03 16:25:00|10496.8|10496.2|10498.9|10498.3|10498.9|10498.3|10495.3|10494.3|374
1741019400000|2025-03-03 16:30:00|10499|10498.4|10496.8|10496.2|10500.8|10500.2|10496.1|10495.5|359
1741019700000|2025-03-03 16:35:00|10496.7|10496.1|10496|10495.4|10497.4|10496.7|10492.7|10492.1|365
1741020000000|2025-03-03 16:40:00|10495.9|10495.3|10498.1|10497.5|10499|10498.4|10495.3|10494.7|313
1741020300000|2025-03-03 16:45:00|10498.2|10497.6|10499.4|10498.8|10499.5|10498.9|10497.8|10497.2|202
1741020600000|2025-03-03 16:50:00|10499.5|10498.9|10497.2|10496.6|10501.7|10501.1|10496.3|10495.7|223
1741020900000|2025-03-03 16:55:00|10497.1|10496.5|10496.5|10495.9|10498.9|10498.3|10495.4|10494.8|270
1741021200000|2025-03-03 17:00:00|10496.4|10495.8|10491.5|10490.9|10496.4|10495.8|10491.2|10490.3|310
1741021500000|2025-03-03 17:05:00|10491.6|10491|10496.8|10496.2|10497|10496.4|10491.2|10490.6|231
1741021800000|2025-03-03 17:10:00|10496.7|10496.1|10494.9|10494.3|10497.2|10496.6|10494.9|10494.3|174
1741022100000|2025-03-03 17:15:00|10495|10494.4|10494.4|10493.5|10497.3|10496.6|10493.6|10492.7|179
1741022400000|2025-03-03 17:20:00|10494.8|10493.9|10492.3|10491.7|10494.9|10494.1|10492.1|10491.5|190
1741022700000|2025-03-03 17:25:00|10492.4|10491.8|10490.4|10489.8|10492.7|10492.1|10490.3|10489.7|140
1741023000000|2025-03-03 17:30:00|10490.8|10490.2|10488.7|10488.1|10491.5|10490.9|10488.4|10487.8|156
1741023300000|2025-03-03 17:35:00|10488.5|10487.9|10489.8|10489.2|10490.3|10489.7|10487.7|10487.1|154
1741023600000|2025-03-03 17:40:00|10490.1|10488.9|10490.3|10489.4|10490.6|10489.7|10488.8|10487.9|195
1741023900000|2025-03-03 17:45:00|10490.7|10489.6|10488.8|10488.2|10490.7|10489.6|10487.8|10487.2|201
1741024200000|2025-03-03 17:50:00|10488.7|10488.1|10488.2|10487.6|10488.7|10488.1|10487.1|10486.5|110
1741024500000|2025-03-03 17:55:00|10488|10487.4|10490.8|10490.2|10491.3|10490.7|10488|10487.4|256
1741024800000|2025-03-03 18:00:00|10490.9|10490.3|10489.2|10488.6|10490.9|10490.3|10488.2|10487.6|239
1741025100000|2025-03-03 18:05:00|10488.9|10488.3|10490.3|10489.4|10491.3|10490.5|10488.1|10487.5|177
1741025400000|2025-03-03 18:10:00|10490.2|10489.3|10488.9|10488.3|10490.3|10489.4|10488.2|10487.6|132
1741025700000|2025-03-03 18:15:00|10489.2|10488.6|10491.3|10490.7|10492.7|10491.8|10488|10487.4|147
1741026000000|2025-03-03 18:20:00|10491.6|10491|10491.2|10490.6|10491.8|10491.2|10489.2|10488.6|137
1741026300000|2025-03-03 18:25:00|10491.3|10490.7|10488.5|10487.9|10492.8|10492.2|10488.4|10487.8|214
1741026600000|2025-03-03 18:30:00|10488.4|10487.8|10489.8|10489.2|10491.1|10490.4|10488.4|10487.5|243
1741026900000|2025-03-03 18:35:00|10489.9|10489.3|10490.8|10490.2|10492.3|10491.7|10489.2|10488.6|178
1741027200000|2025-03-03 18:40:00|10490.7|10490.1|10488.9|10488.3|10491.2|10490.6|10488.9|10488.3|115
1741027500000|2025-03-03 18:45:00|10488.7|10488.1|10488.1|10487.5|10504.8|10502.8|10482.6|10481.5|714
1741027800000|2025-03-03 18:50:00|10488.9|10488|10487.3|10486.7|10490.7|10490.1|10486.4|10485.5|431
1741028100000|2025-03-03 18:55:00|10487.2|10486.6|10487.5|10486.9|10488.8|10487.8|10486.1|10485.5|307
1741028400000|2025-03-03 19:00:00|10487.4|10486.8|10488.3|10487.7|10489|10488.2|10486.6|10485.9|335
1741028700000|2025-03-03 19:05:00|10488.2|10487.6|10487.3|10486.7|10488.8|10488.2|10484.6|10484|212
1741029000000|2025-03-03 19:10:00|10487.5|10486.9|10489.2|10488.3|10489.3|10488.5|10484.9|10484.3|158
1741029300000|2025-03-03 19:15:00|10489.3|10488.4|10488.4|10487.8|10490.9|10490.2|10488.3|10487.7|147
1741029600000|2025-03-03 19:20:00|10488.5|10487.9|10490.3|10489.4|10491.1|10490.3|10486.8|10486.2|181
1741029900000|2025-03-03 19:25:00|10490.1|10489.2|10489.3|10488.7|10490.3|10489.2|10488|10487.4|163
1741030200000|2025-03-03 19:30:00|10489.4|10488.8|10491.2|10490.3|10491.5|10490.4|10489.4|10488.8|118
1741030500000|2025-03-03 19:35:00|10491.1|10490.2|10490.9|10490.3|10491.5|10490.9|10490.6|10490|83
1741030800000|2025-03-03 19:40:00|10491|10490|10493.7|10493.1|10493.9|10493.3|10491|10490|136
1741031100000|2025-03-03 19:45:00|10493.6|10493|10492.2|10491.6|10493.9|10493.3|10491.9|10491.3|118
1741031400000|2025-03-03 19:50:00|10492.3|10491.7|10481.4|10480.2|10492.8|10492.2|10474|10472.5|1235
1741031700000|2025-03-03 19:55:00|10481.3|10480|10473.5|10472.6|10481.5|10480.6|10473|10472|762
1741032000000|2025-03-03 20:00:00|10473.9|10472.7|10473.7|10472.8|10477.1|10476.2|10467.9|10466.9|813
1741032300000|2025-03-03 20:05:00|10474|10473.1|10483|10482.1|10485.2|10484.3|10473.5|10472.5|886
1741032600000|2025-03-03 20:10:00|10482.9|10482|10478.6|10477.7|10485.6|10484.7|10474.6|10473.9|789
1741032900000|2025-03-03 20:15:00|10478.7|10477.8|10480.5|10479.6|10483.5|10482.9|10478.2|10477.4|577
1741033200000|2025-03-03 20:20:00|10480.6|10479.7|10477.8|10476.9|10482.4|10481.8|10477.5|10476.6|452
1741033500000|2025-03-03 20:25:00|10477.7|10476.8|10473.9|10473|10479.4|10478.8|10473.6|10473|472
1741033800000|2025-03-03 20:30:00|10474|10473.1|10474.8|10473.9|10478.4|10477.5|10473.8|10472.9|487
1741034100000|2025-03-03 20:35:00|10474.7|10473.8|10472.6|10471.7|10475.5|10474.6|10467.2|10466.4|432
1741034400000|2025-03-03 20:40:00|10472.8|10471.9|10469.9|10469|10473.1|10472.2|10467.4|10466.5|391
1741034700000|2025-03-03 20:45:00|10469.7|10468.8|10475.3|10474.7|10475.4|10474.7|10469.7|10468.8|416
1741035000000|2025-03-03 20:50:00|10475.7|10475.1|10477.9|10477.3|10479.9|10478.7|10474.8|10473.9|422
1741035300000|2025-03-03 20:55:00|10478|10477.4|10482.7|10481.6|10483.2|10481.7|10476.7|10476|412
1741035600000|2025-03-03 21:00:00|10481.9|10481.5|10485.7|10484.3|10486.2|10484.8|10480.9|10480|240
1741035900000|2025-03-03 21:05:00|10485.5|10484.4|10485.5|10484.6|10486.5|10485.6|10484|10483.1|172
1741036200000|2025-03-03 21:10:00|10485.3|10484.4|10486.6|10486|10486.7|10486|10484.4|10483.5|121
1741036500000|2025-03-03 21:15:00|10487.1|10486.5|10487.4|10486.5|10488|10487.2|10486|10485.1|162
1741036800000|2025-03-03 21:20:00|10487.3|10486.4|10489.1|10488.5|10490.1|10489.5|10487.3|10486.4|127
1741037100000|2025-03-03 21:25:00|10489.2|10488.6|10490.6|10490|10491.2|10490.3|10489|10488.4|102
1741037400000|2025-03-03 21:30:00|10490.5|10489.9|10490.5|10489.1|10493.3|10492.1|10490.1|10489.1|236
1741037700000|2025-03-03 21:35:00|10490.4|10489.3|10491.6|10490.7|10492|10491.1|10490.2|10489.1|95
1741038000000|2025-03-03 21:40:00|10491.5|10490.6|10490.8|10490.2|10491.7|10490.8|10490.4|10489.6|126
1741038300000|2025-03-03 21:45:00|10490.9|10490.3|10488.5|10487.6|10491.3|10490.6|10488.5|10487.6|124
1741038600000|2025-03-03 21:50:00|10488.2|10487.3|10486.3|10485.4|10488.6|10487.6|10485.7|10484.8|108
1741038900000|2025-03-03 21:55:00|10486.6|10485.1|10491|10484.4|10491.2|10487.9|10486.2|10483.9|442
1741039200000|2025-03-03 22:00:00|10491.1|10484.5|10492.1|10487|10492.1|10487|10490.4|10484.4|11
1741039500000|2025-03-03 22:05:00|10491.5|10486.9|10490.9|10485.8|10491.5|10487|10490.7|10485.7|34
1741039800000|2025-03-03 22:10:00|10491|10485.7|10490|10483.4|10491|10485.7|10486.9|10480.3|25
1741040100000|2025-03-03 22:15:00|10489.9|10483.3|10489.6|10483|10490|10483.4|10489.5|10482.9|8
1741040400000|2025-03-03 22:20:00|10489.7|10483.1|10490.4|10484.7|10490.8|10484.7|10489.7|10483.1|4
1741040700000|2025-03-03 22:25:00|10490.6|10484.8|10490|10484.9|10490.6|10485.1|10490|10484.7|12
1741041000000|2025-03-03 22:30:00|10489.8|10484.7|10490.2|10485.1|10490.2|10485.1|10489.8|10484.7|6
1741041300000|2025-03-03 22:35:00|10490.3|10483.7|10490.2|10483.6|10490.5|10483.9|10490.2|10483.6|6
1741041600000|2025-03-03 22:40:00|10490.1|10483.5|10490.2|10483.6|10490.2|10483.6|10489.9|10483.3|4
1741041900000|2025-03-03 22:45:00|10490.3|10483.7|10489.9|10483.3|10490.4|10483.8|10489.7|10483.1|5
1741042200000|2025-03-03 22:50:00|10490.2|10483.6|10490.2|10483.6|10490.2|10483.6|10490.1|10483.5|3
1741042500000|2025-03-03 22:55:00|10490.1|10483.5|10490.5|10484.3|10490.5|10484.5|10490.1|10483.5|9
1741042800000|2025-03-03 23:00:00|10490.4|10484.4|10488.1|10484.5|10490.9|10487.5|10486.6|10483.3|148
1741043100000|2025-03-03 23:05:00|10487.8|10484.8|10484.7|10482.8|10487.8|10486.2|10483.9|10482.1|118
1741043400000|2025-03-03 23:10:00|10484.8|10482.9|10487.5|10486|10487.7|10486|10484.8|10482.9|106
1741043700000|2025-03-03 23:15:00|10487.6|10486.1|10488.5|10487.6|10488.9|10488|10487.5|10486.1|68
1741044000000|2025-03-03 23:20:00|10488.6|10487.7|10490.8|10489.9|10490.8|10489.9|10488.2|10487.3|57
1741044300000|2025-03-03 23:25:00|10490.9|10490|10491.9|10491.3|10492.9|10491.9|10490.9|10489.7|49
1741044600000|2025-03-03 23:30:00|10492|10491.4|10489|10488.1|10492|10491.4|10488.3|10487.1|69
1741044900000|2025-03-03 23:35:00|10489.6|10488.3|10491.3|10490.4|10491.4|10490.5|10488.5|10487.3|85
1741045200000|2025-03-03 23:40:00|10490.9|10490|10481.4|10480.2|10491|10490.3|10477|10476.1|259
1741045500000|2025-03-03 23:45:00|10481.3|10480.1|10482.3|10481.7|10485.2|10484.3|10481.3|10480.1|145
1741045800000|2025-03-03 23:50:00|10482.2|10481.6|10484.5|10483.6|10487|10486.3|10482.2|10481.6|142
1741046100000|2025-03-03 23:55:00|10484.4|10483.5|10486|10485.1|10486.8|10485.9|10483.3|10482.4|129
1741046400000|2025-03-04 00:00:00|10485.9|10485|10486.4|10485.8|10488.8|10487.9|10484.8|10484.2|171
1741046700000|2025-03-04 00:05:00|10486.5|10485.9|10487.3|10486.7|10489.1|10488.2|10485.3|10484.7|150
1741047000000|2025-03-04 00:10:00|10487.4|10486.8|10486.3|10485.7|10487.8|10487.2|10484.8|10484|105
1741047300000|2025-03-04 00:15:00|10486.4|10485.8|10483.9|10483|10488.4|10487.8|10483.5|10482.6|179
1741047600000|2025-03-04 00:20:00|10484|10483.1|10478.8|10478.2|10485.5|10484.6|10478.8|10478.2|178
1741047900000|2025-03-04 00:25:00|10478.9|10478.3|10482.2|10481.3|10482.4|10481.5|10478.3|10477.4|125
1741048200000|2025-03-04 00:30:00|10482.3|10481.4|10477.8|10476.9|10482.8|10481.9|10477.8|10476.6|177
1741048500000|2025-03-04 00:35:00|10477.9|10477|10482.5|10481.6|10482.7|10481.8|10477.8|10477|190
1741048800000|2025-03-04 00:40:00|10482.4|10481.5|10480.4|10479.5|10483.6|10482.7|10480.3|10479.4|204
1741049100000|2025-03-04 00:45:00|10480.5|10479.6|10481.4|10480.5|10482.9|10482|10477.4|10476.5|263
1741049400000|2025-03-04 00:50:00|10481.5|10480.6|10484.4|10483.5|10485.1|10484.3|10480.6|10479.8|244
1741049700000|2025-03-04 00:55:00|10484.2|10483.3|10488.4|10487.8|10489.6|10488.3|10484.2|10483.3|236
1741050000000|2025-03-04 01:00:00|10488.5|10487.9|10484.4|10483.8|10489.3|10488.4|10482.9|10482|299
1741050300000|2025-03-04 01:05:00|10484.5|10483.9|10487.9|10487.3|10489.3|10488.5|10484|10483.1|175
1741050600000|2025-03-04 01:10:00|10488.1|10487.5|10488|10487.1|10489.4|10488.8|10485|10484.1|211
1741050900000|2025-03-04 01:15:00|10487.9|10487|10491.9|10491.3|10492.4|10491.8|10487.5|10486.6|294
1741051200000|2025-03-04 01:20:00|10492.1|10491.5|10491|10490.1|10494.6|10493.4|10491|10490.1|258
1741051500000|2025-03-04 01:25:00|10490.9|10490|10492.8|10491.9|10493.5|10492.9|10490.6|10489.7|329
1741051800000|2025-03-04 01:30:00|10492.7|10491.8|10494.7|10494.1|10496.5|10495.6|10491.8|10490.9|387
1741052100000|2025-03-04 01:35:00|10494.8|10494.2|10493.8|10493.2|10495.7|10494.8|10492.8|10492.2|317
1741052400000|2025-03-04 01:40:00|10493.6|10493|10493.5|10492.9|10495.4|10494.8|10492.2|10491.6|249
1741052700000|2025-03-04 01:45:00|10493.4|10492.8|10493.9|10493.3|10494.7|10494.1|10491.9|10491.3|238
1741053000000|2025-03-04 01:50:00|10493.8|10493.2|10491|10490.4|10494.4|10493.8|10490.4|10489.5|267
1741053300000|2025-03-04 01:55:00|10490.8|10490.2|10488.7|10488.1|10491|10490.4|10486.2|10485.6|281
1741053600000|2025-03-04 02:00:00|10488.8|10488.2|10487.4|10486.8|10490.5|10489.9|10487.3|10486.7|301
1741053900000|2025-03-04 02:05:00|10487.3|10486.7|10487.3|10486.4|10489.3|10488.7|10486.2|10485.6|208
1741054200000|2025-03-04 02:10:00|10487.2|10486.3|10487.3|10486.4|10488.5|10487.9|10485.9|10485.3|227
1741054500000|2025-03-04 02:15:00|10487.5|10486.6|10484|10483.4|10487.5|10486.6|10483.8|10483|167
1741054800000|2025-03-04 02:20:00|10483.9|10483.3|10483.8|10483.2|10484.5|10483.9|10482|10481.2|132
1741055100000|2025-03-04 02:25:00|10483.9|10483.3|10484.4|10483.8|10485.5|10484.9|10483.1|10482.5|200
1741055400000|2025-03-04 02:30:00|10484.3|10483.7|10483.4|10482.8|10485|10484.4|10483.4|10482.6|176
1741055700000|2025-03-04 02:35:00|10483.7|10483.1|10481.9|10481.3|10485.6|10484.7|10481.9|10481|156
1741056000000|2025-03-04 02:40:00|10481.4|10481|10484.7|10483.8|10484.7|10483.8|10480.9|10480|183
1741056300000|2025-03-04 02:45:00|10484.5|10483.6|10486.8|10485.9|10486.8|10486|10484.3|10483.4|234
1741056600000|2025-03-04 02:50:00|10486.5|10485.7|10482.1|10481.5|10486.8|10486.2|10481.5|10480.9|160
1741056900000|2025-03-04 02:55:00|10482|10481.4|10481.3|10480.4|10483.6|10483|10481.2|10480.3|148
1741057200000|2025-03-04 03:00:00|10480.9|10480|10480.4|10479.5|10481.8|10480.9|10479.3|10478.4|174
1741057500000|2025-03-04 03:05:00|10480.5|10479.6|10479.9|10479.3|10482|10481.4|10478.8|10477.9|127
1741057800000|2025-03-04 03:10:00|10479.6|10479|10478.5|10477.9|10479.7|10479|10477.5|10476.9|137
1741058100000|2025-03-04 03:15:00|10478.4|10477.8|10482.4|10481.8|10483|10482.4|10478.4|10477.8|213
1741058400000|2025-03-04 03:20:00|10482.6|10481.7|10483.4|10482.8|10484.3|10483.4|10481.8|10480.9|192
1741058700000|2025-03-04 03:25:00|10483.5|10482.9|10481.1|10480.5|10484.1|10483.5|10481|10480.4|203
1741059000000|2025-03-04 03:30:00|10481|10480.4|10479.5|10478.9|10481.5|10480.9|10479.2|10478.6|169
1741059300000|2025-03-04 03:35:00|10479.6|10479|10477.8|10477.2|10479.8|10479.2|10477.5|10476.9|157
1741059600000|2025-03-04 03:40:00|10477.1|10476.5|10477|10476.1|10477.9|10477.3|10475.3|10474.7|243
1741059900000|2025-03-04 03:45:00|10477.2|10476|10478.7|10478.1|10478.7|10478.1|10476.3|10475.7|98
1741060200000|2025-03-04 03:50:00|10479.1|10478.5|10477.7|10477.1|10480.2|10479.5|10477.1|10476.5|103
1741060500000|2025-03-04 03:55:00|10477.8|10477.2|10477.7|10477.1|10478.2|10477.6|10476.7|10476.1|129
1741060800000|2025-03-04 04:00:00|10477.8|10477.2|10473.3|10472.4|10478.1|10477.5|10472.4|10471.2|265
1741061100000|2025-03-04 04:05:00|10473.4|10472.5|10473.1|10472.2|10473.8|10473.1|10471.8|10470.9|176
1741061400000|2025-03-04 04:10:00|10473.2|10472.3|10475.1|10474.5|10475.1|10474.5|10473.1|10472.2|113
1741061700000|2025-03-04 04:15:00|10475.2|10474.6|10477|10476.4|10477|10476.4|10474.4|10473.7|137
1741062000000|2025-03-04 04:20:00|10477.1|10476.2|10480.1|10479.2|10480.4|10479.5|10476.6|10475.9|225
1741062300000|2025-03-04 04:25:00|10480.3|10479.4|10478.2|10477.6|10480.5|10479.4|10478.1|10477.2|121
1741062600000|2025-03-04 04:30:00|10477.9|10477.3|10478.3|10477.7|10479.2|10478.6|10477.2|10476.6|89
1741062900000|2025-03-04 04:35:00|10478.2|10477.6|10479.2|10478.6|10479.3|10478.7|10476.8|10476.2|84
1741063200000|2025-03-04 04:40:00|10479.1|10478.5|10479.7|10478.8|10480.7|10480.1|10478.6|10478|72
1741063500000|2025-03-04 04:45:00|10479.4|10478.6|10479.7|10479.1|10480.2|10479.6|10478.5|10477.9|90
1741063800000|2025-03-04 04:50:00|10479.6|10479|10478.4|10477.8|10480.8|10480.2|10478.4|10477.8|91
1741064100000|2025-03-04 04:55:00|10478.3|10477.7|10478.4|10477.8|10479.2|10478.6|10477.4|10476.8|86
1741064400000|2025-03-04 05:00:00|10478.3|10477.7|10479.9|10479.3|10483|10482.4|10471.8|10470.9|572
1741064700000|2025-03-04 05:05:00|10479.5|10478.9|10481.3|10480.7|10483.8|10483.2|10478.9|10478.3|372
1741065000000|2025-03-04 05:10:00|10481.4|10480.5|10478.9|10478.3|10483.2|10482.6|10478.9|10478.2|292
1741065300000|2025-03-04 05:15:00|10479.1|10478.5|10482.4|10481.8|10482.4|10481.8|10479.1|10478.5|203
1741065600000|2025-03-04 05:20:00|10482.5|10481.9|10481.3|10480.7|10482.8|10482.2|10479.8|10479.2|202
1741065900000|2025-03-04 05:25:00|10481.2|10480.6|10479.6|10479|10482.7|10482.1|10478.7|10478.1|176
1741066200000|2025-03-04 05:30:00|10479.7|10479.1|10480.5|10479.9|10481.9|10481|10479.3|10478.4|158
1741066500000|2025-03-04 05:35:00|10480.7|10480.1|10482.2|10481.6|10483.9|10483.2|10480.4|10479.8|238
1741066800000|2025-03-04 05:40:00|10482.3|10481.7|10482.5|10481.9|10484.8|10484|10481.4|10480.8|139
1741067100000|2025-03-04 05:45:00|10482.4|10481.8|10483.1|10482.5|10483.4|10482.8|10481.9|10481.3|87
1741067400000|2025-03-04 05:50:00|10483.3|10482.7|10485.7|10484.8|10486.7|10485.8|10483.3|10482.7|179
1741067700000|2025-03-04 05:55:00|10485.6|10484.7|10484|10483.1|10485.7|10484.8|10483.2|10482.6|152
1741068000000|2025-03-04 06:00:00|10484.1|10483.2|10483.1|10482.2|10484.3|10483.4|10482.8|10481.9|144
1741068300000|2025-03-04 06:05:00|10483.5|10482.6|10479.9|10479.3|10483.5|10482.6|10479.8|10479.2|94
1741068600000|2025-03-04 06:10:00|10479.8|10479.2|10479.5|10478.9|10481.1|10480.5|10479.5|10478.9|109
1741068900000|2025-03-04 06:15:00|10479.7|10479.1|10485.5|10484.9|10486.2|10485.3|10479.6|10479|152
1741069200000|2025-03-04 06:20:00|10485.7|10485.1|10489.1|10488.5|10489.5|10488.9|10485.7|10484.9|179
1741069500000|2025-03-04 06:25:00|10489.2|10488.6|10488.6|10488|10489.2|10488.6|10487.3|10486.7|164
1741069800000|2025-03-04 06:30:00|10488.8|10488.2|10487.3|10486.7|10490|10489.4|10486.2|10485.6|170
1741070100000|2025-03-04 06:35:00|10487.2|10486.6|10487.5|10486.9|10488.4|10487.7|10486.3|10485.7|123
1741070400000|2025-03-04 06:40:00|10487.3|10486.7|10484.9|10484.3|10487.4|10486.8|10483.8|10483.2|124
1741070700000|2025-03-04 06:45:00|10485.1|10484.5|10483.4|10482.8|10485.1|10484.5|10481.7|10481.1|181
1741071000000|2025-03-04 06:50:00|10483.5|10482.9|10485.5|10484.9|10486.8|10485.9|10483.3|10482.7|154
1741071300000|2025-03-04 06:55:00|10485.4|10484.8|10486.4|10485.5|10486.9|10486|10484.2|10483.6|97
1741071600000|2025-03-04 07:00:00|10487|10485.9|10490.1|10489.5|10491.2|10490.6|10486.7|10485.9|349
1741071900000|2025-03-04 07:05:00|10490|10489.4|10488.1|10487.5|10491.4|10490.8|10486.3|10485.7|245
1741072200000|2025-03-04 07:10:00|10487.7|10487.1|10492.1|10491.5|10494.5|10493.4|10486.7|10486.1|409
1741072500000|2025-03-04 07:15:00|10492.2|10491.6|10494.7|10493.8|10495.1|10494.5|10490.8|10490.2|294
1741072800000|2025-03-04 07:20:00|10494.5|10493.6|10482.3|10481.7|10494.5|10493.6|10481.9|10481|410
1741073100000|2025-03-04 07:25:00|10482.2|10481.6|10483.9|10483.3|10485.2|10484.6|10481.4|10480.8|309
1741073400000|2025-03-04 07:30:00|10483.8|10483.2|10485.2|10484.6|10489.6|10488.7|10481.7|10481.1|404
1741073700000|2025-03-04 07:35:00|10484.8|10484.2|10487.8|10487.2|10489|10488.4|10481.7|10481|407
1741074000000|2025-03-04 07:40:00|10487.9|10487.3|10496.6|10496|10496.6|10496|10487|10486.4|395
1741074300000|2025-03-04 07:45:00|10496.3|10495.7|10498.7|10498.1|10500.1|10499.2|10493.7|10493.1|364
1741074600000|2025-03-04 07:50:00|10498.6|10498|10500|10499.4|10501|10500.2|10498.3|10497.7|291
1741074900000|2025-03-04 07:55:00|10499.9|10499.3|10493.7|10492.8|10499.9|10499.3|10491.1|10489.9|459
1741075200000|2025-03-04 08:00:00|10493.6|10492.7|10489.9|10489|10496|10495.4|10486.6|10486|612
1741075500000|2025-03-04 08:05:00|10489.8|10488.9|10491.3|10490.7|10495.9|10495.3|10488.2|10487.4|516
1741075800000|2025-03-04 08:10:00|10491.2|10490.6|10493.9|10493.3|10497.2|10496.6|10490.2|10489.6|489
1741076100000|2025-03-04 08:15:00|10493.8|10493.2|10498.8|10498.2|10498.9|10498.3|10490.8|10490.2|362
1741076400000|2025-03-04 08:20:00|10498.4|10497.8|10508.2|10507.6|10509|10507.7|10497.4|10496.5|362
1741076700000|2025-03-04 08:25:00|10508|10507.4|10517.4|10516.8|10517.4|10516.8|10506.6|10506|468
1741077000000|2025-03-04 08:30:00|10516.9|10516.3|10514.9|10514.3|10521.2|10520.6|10511.6|10510.5|645
1741077300000|2025-03-04 08:35:00|10514.8|10514.2|10519|10518.4|10519.3|10518.5|10512.6|10512|377
1741077600000|2025-03-04 08:40:00|10518.9|10518.3|10520.3|10519.4|10521.5|10520.7|10516.8|10516.2|443
1741077900000|2025-03-04 08:45:00|10520.2|10519.3|10521.4|10520.8|10524.5|10523.6|10520.1|10519.2|502
1741078200000|2025-03-04 08:50:00|10521.3|10520.7|10520.4|10519.8|10522.5|10521.9|10519.1|10518.2|309
1741078500000|2025-03-04 08:55:00|10520.3|10519.7|10519.6|10518.4|10522.4|10521.7|10518.9|10518|380
1741078800000|2025-03-04 09:00:00|10519.5|10518.3|10521|10519.9|10521.8|10521.2|10515.7|10515.1|370
1741079100000|2025-03-04 09:05:00|10520.8|10519.8|10521.3|10520.7|10523.1|10522.5|10518.2|10517.4|317
1741079400000|2025-03-04 09:10:00|10521.2|10520.6|10516|10515.1|10521.4|10520.6|10515.4|10514.5|298
1741079700000|2025-03-04 09:15:00|10515.7|10515.2|10513.2|10512.6|10516.7|10515.8|10512.6|10512|286
1741080000000|2025-03-04 09:20:00|10512.4|10511.8|10511.7|10511.1|10513.4|10512.8|10510.3|10509.4|283
1741080300000|2025-03-04 09:25:00|10511.2|10510.6|10517.8|10516.9|10518.5|10517.6|10509.8|10509.2|336
1741080600000|2025-03-04 09:30:00|10518|10517.1|10522.9|10522|10523.2|10522.6|10517.4|10516.5|253
1741080900000|2025-03-04 09:35:00|10522.8|10521.9|10519.8|10519.2|10525.1|10524.1|10519.7|10519.1|259
1741081200000|2025-03-04 09:40:00|10519.7|10519.1|10522.2|10521.3|10522.7|10522|10516.2|10515.2|444
1741081500000|2025-03-04 09:45:00|10522.1|10521.2|10521.5|10520.9|10527.8|10526.8|10521.5|10520.9|375
1741081800000|2025-03-04 09:50:00|10521.6|10521|10514.8|10514.2|10521.6|10521|10514.3|10513.6|375
1741082100000|2025-03-04 09:55:00|10514.9|10514.3|10513.2|10511.2|10519.4|10518.6|10511.9|10511.1|437
1741082400000|2025-03-04 10:00:00|10513.1|10511.1|10507.3|10506.4|10513.5|10512.2|10506.2|10504.6|475
1741082700000|2025-03-04 10:05:00|10507.2|10506.3|10509.1|10508.5|10510.9|10510.2|10505.6|10504.5|337
1741083000000|2025-03-04 10:10:00|10508.7|10508.1|10512.9|10512.3|10512.9|10512.3|10508|10506.9|307
1741083300000|2025-03-04 10:15:00|10512.7|10511.8|10512.4|10511.8|10513.9|10513.3|10509.3|10508.4|307
1741083600000|2025-03-04 10:20:00|10512.3|10511.7|10506.4|10505.5|10512.3|10511.7|10505.5|10504.6|350
1741083900000|2025-03-04 10:25:00|10506.3|10505.4|10505.6|10505|10507.4|10506.6|10503.1|10502.2|405
1741084200000|2025-03-04 10:30:00|10505.3|10504.7|10508.7|10508.1|10509.6|10508.8|10504.7|10504.1|237
1741084500000|2025-03-04 10:35:00|10508.6|10508|10513.2|10512.6|10514.1|10513.5|10508.2|10507.6|249
1741084800000|2025-03-04 10:40:00|10513.3|10512.7|10515.3|10514.7|10517|10516.4|10513.3|10512.7|267
1741085100000|2025-03-04 10:45:00|10515.5|10514.9|10516.4|10515.8|10519.8|10519.2|10515.2|10514.6|278
1741085400000|2025-03-04 10:50:00|10516.3|10515.7|10513.8|10512.9|10516.7|10516.1|10512.2|10511.6|205
1741085700000|2025-03-04 10:55:00|10513.9|10513|10511.8|10511.2|10514.4|10513.7|10511.1|10510.5|218
1741086000000|2025-03-04 11:00:00|10511.5|10510.9|10513.7|10513.1|10513.7|10513.1|10510.1|10509.5|222
1741086300000|2025-03-04 11:05:00|10513.6|10513|10517.6|10517|10518.2|10517.6|10513.6|10513|203
1741086600000|2025-03-04 11:10:00|10517.7|10517.1|10517.7|10517.1|10520.3|10519.4|10515.9|10515.2|256
1741086900000|2025-03-04 11:15:00|10517.3|10516.7|10512.4|10511.8|10517.3|10516.7|10512.3|10511.7|208
1741087200000|2025-03-04 11:20:00|10512.3|10511.7|10517.5|10516.9|10517.5|10516.9|10510.7|10510|209
1741087500000|2025-03-04 11:25:00|10517.4|10516.8|10518.4|10517.8|10521.4|10520.5|10515.9|10515.3|248
1741087800000|2025-03-04 11:30:00|10518.2|10517.6|10522.4|10521.5|10522.4|10521.5|10517.2|10516.5|291
1741088100000|2025-03-04 11:35:00|10522.6|10521.7|10520.9|10520.3|10525|10524.3|10520.2|10519.4|316
1741088400000|2025-03-04 11:40:00|10521|10520.4|10524.5|10523.9|10525|10524.4|10519.9|10519.3|258
1741088700000|2025-03-04 11:45:00|10524.3|10523.7|10526.7|10526.1|10529|10527.8|10523.7|10523.1|260
1741089000000|2025-03-04 11:50:00|10526.8|10526.2|10540.4|10539.5|10544.2|10543.3|10526.2|10525.5|745
1741089300000|2025-03-04 11:55:00|10540.1|10539.2|10544.7|10543.8|10545.2|10544.1|10537.7|10536.8|420
1741089600000|2025-03-04 12:00:00|10544.8|10543.9|10538.8|10537.9|10547.3|10545.9|10538.5|10537.6|403
1741089900000|2025-03-04 12:05:00|10539|10538.1|10541.2|10540.3|10545.9|10545|10536.7|10535.5|410
1741090200000|2025-03-04 12:10:00|10541.1|10540.6|10545.2|10544.6|10547.3|10546.4|10539.7|10539.1|451
1741090500000|2025-03-04 12:15:00|10545.5|10545.2|10546.8|10546.2|10547.7|10546.8|10542.4|10541.6|390
1741090800000|2025-03-04 12:20:00|10547.3|10546.4|10547.7|10547.1|10550.8|10549.6|10544.4|10543.6|356
1741091100000|2025-03-04 12:25:00|10548.2|10547.6|10549.6|10549|10550.6|10549.7|10547.1|10546.4|360
1741091400000|2025-03-04 12:30:00|10549.5|10548.9|10548.4|10547.5|10554.4|10553.5|10546.9|10546.1|516
1741091700000|2025-03-04 12:35:00|10548|10547.1|10545.3|10544.7|10549.2|10548.3|10544.7|10544.1|290
1741092000000|2025-03-04 12:40:00|10545.4|10544.8|10549.9|10549.3|10550|10549.4|10542.6|10542|345
1741092300000|2025-03-04 12:45:00|10550|10549.4|10547.9|10547|10553.6|10552.8|10546.8|10545.9|297
1741092600000|2025-03-04 12:50:00|10548.3|10547.4|10554.1|10553.5|10557.1|10556.5|10547.4|10546.8|358
1741092900000|2025-03-04 12:55:00|10554|10553.4|10553.4|10552.8|10555.1|10554.5|10550.6|10550|428
1741093200000|2025-03-04 13:00:00|10553.5|10552.9|10551.6|10550.3|10555.1|10554.5|10550.9|10549.6|511
1741093500000|2025-03-04 13:05:00|10551.7|10550.5|10557.1|10556.5|10558.2|10557.5|10551.4|10550.3|404
1741093800000|2025-03-04 13:10:00|10557|10556.4|10553.5|10552.9|10559.9|10559.3|10552.4|10551.8|400
1741094100000|2025-03-04 13:15:00|10553.3|10552.7|10548.4|10547.8|10554.5|10553.7|10548.1|10547.2|511
1741094400000|2025-03-04 13:20:00|10548.2|10547.6|10541.1|10540.5|10548.5|10547.6|10539.7|10539|569
1741094700000|2025-03-04 13:25:00|10540.8|10539.9|10540|10539.4|10543.6|10542.8|10538.3|10537.5|355
1741095000000|2025-03-04 13:30:00|10540.2|10539.3|10537.8|10537.2|10542|10541.4|10536.3|10535.5|410
1741095300000|2025-03-04 13:35:00|10537.9|10537.3|10535.2|10534.6|10540.9|10540.3|10535.2|10534.4|552
1741095600000|2025-03-04 13:40:00|10535.4|10534.5|10537.8|10536.9|10537.8|10536.9|10531.2|10530.6|586
1741095900000|2025-03-04 13:45:00|10537.9|10537|10539.1|10538.5|10540.3|10539.6|10535.4|10534.5|449
1741096200000|2025-03-04 13:50:00|10539.3|10538.7|10538.3|10537.4|10541.4|10540.5|10536.5|10535.8|435
1741096500000|2025-03-04 13:55:00|10538.5|10537.6|10539.5|10538.6|10543.8|10543.2|10537.2|10536.2|571
1741096800000|2025-03-04 14:00:00|10539.2|10538.5|10544.2|10543.3|10546.4|10545.3|10537.8|10537.2|823
1741097100000|2025-03-04 14:05:00|10544.3|10543.6|10547.3|10546.4|10548.8|10548.2|10542.2|10541.6|518
1741097400000|2025-03-04 14:10:00|10547.4|10546.3|10537.3|10536.7|10547.6|10546.7|10536.9|10536.3|466
1741097700000|2025-03-04 14:15:00|10537.4|10536.8|10530.9|10530.3|10537.4|10536.8|10530.7|10530.1|467
1741098000000|2025-03-04 14:20:00|10531|10529.6|10527.4|10526.8|10531.3|10530.1|10525.8|10524.9|371
1741098300000|2025-03-04 14:25:00|10527.6|10527|10528.6|10528|10534.8|10533.1|10523.2|10522.3|658
1741098600000|2025-03-04 14:30:00|10528.1|10527.5|10525.4|10524.8|10532.5|10531.8|10525|10524.4|541
1741098900000|2025-03-04 14:35:00|10525.7|10525.1|10523|10522.1|10529.5|10528.6|10522.3|10521.6|615
1741099200000|2025-03-04 14:40:00|10522.7|10521.8|10527.2|10526.6|10528.8|10527.9|10522.6|10521.7|604
1741099500000|2025-03-04 14:45:00|10527.6|10526.7|10523.3|10522.7|10529.4|10528.5|10523.1|10522.5|534
1741099800000|2025-03-04 14:50:00|10523.7|10523.1|10524.7|10524.1|10528.2|10527.6|10522.4|10521.8|508
1741100100000|2025-03-04 14:55:00|10524.6|10524|10521.8|10521.2|10527|10526.4|10521.2|10520.4|597
1741100400000|2025-03-04 15:00:00|10521.7|10521.1|10520.9|10520|10522.3|10521.4|10515.9|10514.9|694
1741100700000|2025-03-04 15:05:00|10520.3|10519.7|10524.1|10523.2|10524.2|10523.5|10519.9|10519|490
1741101000000|2025-03-04 15:10:00|10523.9|10523.3|10519.7|10519.1|10526.8|10526.2|10519.2|10518.6|444
1741101300000|2025-03-04 15:15:00|10519.6|10519|10506.2|10505.6|10520.8|10520.2|10504.8|10504|555
1741101600000|2025-03-04 15:20:00|10506.3|10505.7|10509.1|10508.5|10509.6|10509|10496.9|10496.1|846
1741101900000|2025-03-04 15:25:00|10509.2|10508.6|10515.3|10514.7|10515.4|10514.8|10504.6|10504|657
1741102200000|2025-03-04 15:30:00|10515.2|10514.6|10515.7|10514.8|10515.8|10515|10510.2|10509.6|505
1741102500000|2025-03-04 15:35:00|10515.6|10514.7|10512.8|10512.2|10515.8|10514.9|10510.2|10509.6|463
1741102800000|2025-03-04 15:40:00|10513.1|10512.5|10522|10521.4|10522.3|10521.7|10509|10508.4|551
1741103100000|2025-03-04 15:45:00|10522.1|10521.5|10523.6|10522.7|10524.1|10523.4|10519.8|10519|440
1741103400000|2025-03-04 15:50:00|10523.9|10523.3|10523.9|10523.3|10526.3|10525.7|10521.9|10521|525
1741103700000|2025-03-04 15:55:00|10524.1|10523.5|10526.7|10526.1|10528.3|10527.7|10523.2|10522.6|610
1741104000000|2025-03-04 16:00:00|10526.6|10526|10528|10527.1|10529.8|10528.9|10524.9|10524.3|529
1741104300000|2025-03-04 16:05:00|10527.8|10527.2|10516.4|10515.5|10527.8|10527.2|10515.8|10514.9|534
1741104600000|2025-03-04 16:10:00|10516.3|10515.7|10526.4|10525.5|10527|10526.1|10515.8|10515|507
1741104900000|2025-03-04 16:15:00|10526.1|10525.1|10529|10528.1|10529.4|10528.5|10525.4|10524.8|375
1741105200000|2025-03-04 16:20:00|10529.2|10528.3|10530.7|10530.1|10540.3|10539.3|10529.1|10528.2|502
1741105500000|2025-03-04 16:25:00|10530.3|10529.7|10526.4|10525.8|10532|10531.1|10525.8|10525|339
1741105800000|2025-03-04 16:30:00|10526.7|10526.1|10525.3|10524.7|10530.1|10529.5|10525.2|10524.2|552
1741106100000|2025-03-04 16:35:00|10525.4|10524.8|10528.8|10528.2|10530.5|10529.9|10524.3|10523.4|475
1741106400000|2025-03-04 16:40:00|10528.2|10527.6|10535.8|10534.9|10537.5|10536.6|10527.7|10527.1|597
1741106700000|2025-03-04 16:45:00|10536|10535.1|10534.8|10534.2|10537.1|10536.5|10533.3|10532.4|381
1741107000000|2025-03-04 16:50:00|10534.9|10534.3|10531|10530.1|10536.2|10535.6|10529.9|10529.2|514
1741107300000|2025-03-04 16:55:00|10531.1|10530.2|10534|10533.4|10535.3|10534.7|10530.9|10530.2|402
1741107600000|2025-03-04 17:00:00|10534.2|10533.6|10539.1|10538.5|10541.1|10540.5|10533.9|10533.3|444
1741107900000|2025-03-04 17:05:00|10539|10538.4|10533.8|10533.2|10540.7|10540.1|10533.1|10532.3|407
1741108200000|2025-03-04 17:10:00|10533.7|10533.1|10533.2|10532.6|10536.7|10536.1|10532.6|10532|414
1741108500000|2025-03-04 17:15:00|10533.1|10532.5|10533.4|10532.8|10535.6|10535|10531.2|10530.6|325
1741108800000|2025-03-04 17:20:00|10533.3|10532.7|10535.9|10535.3|10537.9|10537|10532.7|10532.1|391
1741109100000|2025-03-04 17:25:00|10535.7|10535.1|10537.9|10537.3|10539.5|10538.6|10535.2|10534.6|432
1741109400000|2025-03-04 17:30:00|10537.7|10537.1|10540.3|10539.4|10540.5|10539.6|10535.2|10534.5|332
1741109700000|2025-03-04 17:35:00|10540.2|10539.3|10539.7|10539.1|10541.7|10541.1|10537.7|10537.1|240
1741110000000|2025-03-04 17:40:00|10539.9|10539|10537.6|10536.7|10541|10540.4|10531.1|10530.2|813
1741110300000|2025-03-04 17:45:00|10537.3|10536.4|10540.7|10540.1|10542|10541.4|10537.1|10536.2|406
1741110600000|2025-03-04 17:50:00|10540.6|10540|10542.2|10541.6|10542.3|10541.7|10539.2|10538.6|361
1741110900000|2025-03-04 17:55:00|10542|10541.4|10542.1|10541.5|10544.5|10543.7|10541.3|10540.3|430
1741111200000|2025-03-04 18:00:00|10542|10541.4|10539.2|10538.6|10543.4|10542.8|10538.2|10537.6|312
1741111500000|2025-03-04 18:05:00|10538.9|10538.3|10555.4|10554.8|10557.3|10556.7|10538.8|10538.2|778
1741111800000|2025-03-04 18:10:00|10555.2|10554.6|10569.3|10568.7|10572.5|10571.6|10554.3|10553.5|983
1741112100000|2025-03-04 18:15:00|10569.4|10568.8|10564.8|10564.2|10570.2|10569.4|10564.4|10563.7|622
1741112400000|2025-03-04 18:20:00|10565|10564.4|10563.9|10563.3|10567.3|10566.4|10562.8|10562|460
1741112700000|2025-03-04 18:25:00|10563.8|10563.2|10573.5|10572.6|10573.8|10573.2|10560.7|10559.5|596
1741113000000|2025-03-04 18:30:00|10573.2|10572.5|10573.8|10573.2|10576.2|10575.1|10571|10570.1|450
1741113300000|2025-03-04 18:35:00|10573.7|10573.1|10579.8|10579.2|10580.9|10580.3|10572.9|10572|450
1741113600000|2025-03-04 18:40:00|10579.5|10578.6|10582.4|10581.5|10582.6|10581.7|10575.8|10574.9|407
1741113900000|2025-03-04 18:45:00|10582.2|10581.6|10579.9|10579.3|10582.9|10582|10576.2|10575.4|364
1741114200000|2025-03-04 18:50:00|10580.1|10579.5|10587.4|10586.5|10587.9|10587|10579.2|10578.6|451
1741114500000|2025-03-04 18:55:00|10587.3|10586.4|10591.1|10590.2|10591.9|10591|10586.3|10585.4|460
1741114800000|2025-03-04 19:00:00|10591|10590.4|10596.8|10596.2|10598.6|10597.7|10590.4|10589.8|631
1741115100000|2025-03-04 19:05:00|10597|10596.4|10598|10597.4|10600|10599.4|10595|10594.2|387
1741115400000|2025-03-04 19:10:00|10598.2|10597.6|10588.2|10587.6|10598.5|10597.7|10587.9|10587.3|462
1741115700000|2025-03-04 19:15:00|10588.3|10587.7|10591.9|10591|10593.7|10593.1|10586.9|10586.1|339
1741116000000|2025-03-04 19:20:00|10592|10591.1|10596.4|10595.8|10597.8|10597.2|10591.8|10590.9|310
1741116300000|2025-03-04 19:25:00|10596.5|10595.9|10595.4|10594.8|10597.3|10596.7|10591.7|10590.8|280
1741116600000|2025-03-04 19:30:00|10595.8|10595.2|10593.6|10592.7|10596.8|10596.2|10591.8|10591.2|351
1741116900000|2025-03-04 19:35:00|10593.9|10593.3|10595.8|10595.2|10596.7|10595.8|10592.2|10591.6|305
1741117200000|2025-03-04 19:40:00|10595.7|10595.1|10599.2|10598.6|10599.3|10598.7|10593.3|10592.7|233
1741117500000|2025-03-04 19:45:00|10599.1|10598.5|10597.4|10596.8|10599.8|10598.8|10596|10595.4|238
1741117800000|2025-03-04 19:50:00|10597.6|10597|10599.3|10598.7|10600.5|10599.6|10597.6|10596.9|270
1741118100000|2025-03-04 19:55:00|10599.1|10598.5|10601.1|10600.2|10602.5|10601.6|10597.8|10596.9|347
1741118400000|2025-03-04 20:00:00|10601.2|10600.3|10606.9|10606|10607.4|10606.5|10601.1|10600.2|366
1741118700000|2025-03-04 20:05:00|10606.8|10605.9|10606|10605.4|10608.5|10607.8|10604|10603.4|307
1741119000000|2025-03-04 20:10:00|10606.1|10605.5|10615|10614.1|10615.4|10614.1|10605.4|10604.8|307
1741119300000|2025-03-04 20:15:00|10614.9|10614|10621.4|10620.5|10621.4|10620.5|10611.3|10610.4|492
1741119600000|2025-03-04 20:20:00|10621.6|10620.7|10623.5|10622.6|10624.2|10623.3|10617.3|10616.7|447
1741119900000|2025-03-04 20:25:00|10623.4|10622.5|10617.5|10616.9|10624.1|10623.5|10617.5|10616.7|380
1741120200000|2025-03-04 20:30:00|10617.8|10616.6|10607.2|10606|10617.8|10616.9|10606.2|10605.4|531
1741120500000|2025-03-04 20:35:00|10607.4|10606.2|10607.2|10606.6|10608.9|10608.3|10605.9|10605|425
1741120800000|2025-03-04 20:40:00|10607|10606.4|10607.9|10607.3|10610|10609.4|10603.8|10602.9|450
1741121100000|2025-03-04 20:45:00|10608.8|10607.9|10611.8|10611.2|10614.3|10613.2|10608.1|10607.5|324
1741121400000|2025-03-04 20:50:00|10611.7|10611.1|10611.7|10610.8|10614.3|10613.7|10606.8|10606.2|496
1741121700000|2025-03-04 20:55:00|10611.5|10610.6|10609|10608.4|10611.5|10610.7|10608.9|10608|353
1741122000000|2025-03-04 21:00:00|10609.4|10608.5|10612.1|10611.5|10613.6|10612.5|10609.4|10608.5|203
1741122300000|2025-03-04 21:05:00|10612.2|10611.3|10611.1|10610.2|10613.4|10612.5|10610.3|10609.5|147
1741122600000|2025-03-04 21:10:00|10611|10610.1|10610.7|10609.8|10619.2|10618.3|10608.8|10607.9|367
1741122900000|2025-03-04 21:15:00|10610.6|10609.7|10613.9|10613|10619|10617.7|10609.1|10608|384
1741123200000|2025-03-04 21:20:00|10613.8|10612.9|10624.8|10623.9|10628.3|10627.2|10609.2|10608.3|637
1741123500000|2025-03-04 21:25:00|10624.7|10623.8|10624.8|10623.9|10625.7|10624.8|10619.2|10618.1|537
1741123800000|2025-03-04 21:30:00|10624.9|10624|10620.6|10619.7|10626.5|10625.6|10620.5|10619.6|330
1741124100000|2025-03-04 21:35:00|10620.7|10619.8|10620.8|10619.9|10622.2|10621.3|10617.9|10617|186
1741124400000|2025-03-04 21:40:00|10620.9|10620|10621.9|10621|10621.9|10621|10618.4|10617.3|161
1741124700000|2025-03-04 21:45:00|10621.8|10620.9|10624.2|10622.7|10624.6|10623.1|10621|10620|213
1741125000000|2025-03-04 21:50:00|10624.1|10622.6|10624.6|10623.5|10624.7|10623.8|10620.8|10619.9|281
1741125300000|2025-03-04 21:55:00|10624.9|10623.2|10628.2|10623.9|10628.7|10626.6|10624.6|10622.9|295
1741125600000|2025-03-04 22:00:00|10628.5|10623.6|10625.3|10618.7|10628.5|10623.6|10624.6|10618|11
1741125900000|2025-03-04 22:05:00|10625.6|10619|10627.6|10621|10628.1|10621.5|10625.5|10618.9|14
1741126200000|2025-03-04 22:10:00|10627.7|10621.1|10627.5|10623.6|10628|10623.6|10626.3|10619.8|45
1741126500000|2025-03-04 22:15:00|10627.4|10623.7|10624.3|10617.7|10627.5|10623.8|10623.8|10617.2|75
1741126800000|2025-03-04 22:20:00|10624.5|10617.9|10622.2|10615.6|10624.5|10617.9|10621.3|10614.7|29
1741127100000|2025-03-04 22:25:00|10622.1|10615.5|10620.6|10615.9|10622.2|10616|10620.2|10615.1|23
1741127400000|2025-03-04 22:30:00|10620.5|10616.1|10620.4|10616.2|10620.9|10616.4|10620.2|10615.7|23
1741127700000|2025-03-04 22:35:00|10620.5|10616.3|10620.5|10616.7|10620.5|10616.7|10620.2|10616.3|16
1741128000000|2025-03-04 22:40:00|10620.6|10616.8|10620.5|10616.8|10620.7|10617|10620.4|10616.7|12
1741128300000|2025-03-04 22:45:00|10620.4|10616.7|10621.3|10616.7|10621.7|10616.9|10619.9|10614.4|38
1741128600000|2025-03-04 22:50:00|10621.2|10617.1|10621.9|10618.6|10622.7|10618.9|10621|10616.4|53
1741128900000|2025-03-04 22:55:00|10621.8|10618.7|10621.2|10617.5|10621.9|10619|10620.3|10615|47
1741129200000|2025-03-04 23:00:00|10621.1|10617.6|10630.4|10628.3|10630.5|10628.5|10621.1|10616.9|267
1741129500000|2025-03-04 23:05:00|10630.1|10628.6|10633.4|10632.5|10634.1|10632.5|10629.1|10627.6|172
1741129800000|2025-03-04 23:10:00|10633.5|10632.6|10635.9|10635.3|10637.8|10636.6|10633.5|10632.3|176
1741130100000|2025-03-04 23:15:00|10636.1|10635.2|10632.5|10631.6|10636.1|10635.2|10632.3|10631.4|114
1741130400000|2025-03-04 23:20:00|10632.4|10631|10623.4|10622.5|10632.5|10631.2|10621.9|10621|195
1741130700000|2025-03-04 23:25:00|10623.8|10622.9|10626.5|10625.6|10626.8|10625.9|10621.7|10620.5|168
1741131000000|2025-03-04 23:30:00|10626.4|10625.5|10625.2|10624.3|10629.8|10628.9|10624.3|10623.4|143
1741131300000|2025-03-04 23:35:00|10625.6|10624.7|10625.5|10624.9|10626.3|10625.7|10622.8|10622|84
1741131600000|2025-03-04 23:40:00|10625.6|10625|10625.6|10624.7|10626.2|10625.6|10625|10623.7|92
1741131900000|2025-03-04 23:45:00|10625.7|10624.8|10625.9|10625|10626.4|10625.5|10625.2|10624.1|89
1741132200000|2025-03-04 23:50:00|10625.8|10624.9|10626.3|10625.7|10628.9|10628|10625.6|10624.7|76
1741132500000|2025-03-04 23:55:00|10626.6|10626|10623.9|10623|10628.9|10628|10623.1|10622.2|149
1741132800000|2025-03-05 00:00:00|10623.7|10622.8|10618.7|10617.5|10624.5|10623.6|10617.6|10616.7|241
1741133100000|2025-03-05 00:05:00|10618.6|10617.6|10619.4|10618.8|10619.7|10619.1|10615.6|10615|188
1741133400000|2025-03-05 00:10:00|10619.3|10618.7|10615.4|10614.8|10620|10619.4|10615.4|10614.6|119
1741133700000|2025-03-05 00:15:00|10615.7|10614.6|10615.3|10614.7|10616.2|10615.6|10612|10611.1|188
1741134000000|2025-03-05 00:20:00|10615.7|10615.1|10611.2|10610.6|10617.3|10616.7|10611.2|10610.6|177
1741134300000|2025-03-05 00:25:00|10611.3|10610.7|10616.9|10616|10616.9|10616|10611.2|10610.6|126
1741134600000|2025-03-05 00:30:00|10616.8|10615.9|10614.9|10613.7|10621.5|10620.9|10614.9|10613.7|242
1741134900000|2025-03-05 00:35:00|10615|10613.9|10614.8|10613.9|10619.6|10618.7|10614.8|10613.9|202
1741135200000|2025-03-05 00:40:00|10614.9|10614|10618.8|10617.9|10620.1|10619.2|10614.3|10613.2|250
1741135500000|2025-03-05 00:45:00|10618.7|10618.1|10618.7|10618.1|10620.1|10619.5|10617.2|10616.6|124
1741135800000|2025-03-05 00:50:00|10618.6|10618|10627.1|10626.5|10627.8|10627.2|10615.9|10615.3|255
1741136100000|2025-03-05 00:55:00|10626.8|10626.2|10621.4|10620.8|10627.8|10627.2|10621|10620.4|177
1741136400000|2025-03-05 01:00:00|10621.1|10620.5|10617.8|10617.2|10622.5|10621.9|10616.2|10615.6|363
1741136700000|2025-03-05 01:05:00|10617.7|10617.1|10619.7|10619.1|10622.4|10621.5|10615.4|10614.8|214
1741137000000|2025-03-05 01:10:00|10619.4|10618.8|10620.5|10619.9|10620.7|10620.1|10617.2|10616.6|205
1741137300000|2025-03-05 01:15:00|10620.6|10620|10624.4|10623.8|10625.7|10625.1|10620.6|10620|351
1741137600000|2025-03-05 01:20:00|10624.8|10623.6|10622.3|10621.7|10628.1|10627.4|10621|10620.4|362
1741137900000|2025-03-05 01:25:00|10622.1|10621.5|10617.5|10616.9|10626|10625.1|10616.9|10616.2|412
1741138200000|2025-03-05 01:30:00|10617.6|10617|10615.6|10615|10618.7|10617.8|10608.8|10608.2|836
1741138500000|2025-03-05 01:35:00|10615.4|10614.8|10615.7|10614.8|10619.4|10618.5|10614.3|10613.7|421
1741138800000|2025-03-05 01:40:00|10615.6|10615|10613|10612.4|10615.6|10615|10612.5|10611.2|338
1741139100000|2025-03-05 01:45:00|10612.9|10612.3|10615.6|10615|10617.2|10616.6|10612.5|10611.6|285
1741139400000|2025-03-05 01:50:00|10615.7|10615.1|10615.7|10615.1|10618.7|10618.1|10615.5|10614.9|269
1741139700000|2025-03-05 01:55:00|10615.6|10615|10613.3|10612.4|10616.3|10615.6|10612.5|10611.6|273
1741140000000|2025-03-05 02:00:00|10613.4|10612.3|10613.5|10612.6|10615.1|10613.7|10611.5|10610.3|407
1741140300000|2025-03-05 02:05:00|10613.6|10612.7|10609.7|10608.8|10614.5|10613.6|10606.7|10606.1|415
1741140600000|2025-03-05 02:10:00|10609.9|10608.7|10610.1|10609.5|10611.8|10611.1|10607.7|10606.9|407
1741140900000|2025-03-05 02:15:00|10610|10609.4|10612.4|10611.5|10616.5|10615.5|10609.3|10608.4|235
1741141200000|2025-03-05 02:20:00|10612.6|10611.7|10609.3|10608.7|10612.6|10611.7|10608.2|10607.5|244
1741141500000|2025-03-05 02:25:00|10609.2|10608.6|10606.9|10606.3|10609.3|10608.7|10606.2|10605.4|243
1741141800000|2025-03-05 02:30:00|10607|10606.4|10605.5|10604.6|10608.8|10607.9|10605.2|10604.3|313
1741142100000|2025-03-05 02:35:00|10605.6|10604.7|10606.6|10605.7|10607.6|10606.7|10604.4|10603.5|308
1741142400000|2025-03-05 02:40:00|10606.5|10605.6|10608.5|10607.6|10609.3|10608.5|10605.8|10604.9|253
1741142700000|2025-03-05 02:45:00|10608.8|10607.4|10609.5|10608.6|10611.3|10610.4|10606.6|10605.7|188
1741143000000|2025-03-05 02:50:00|10609.3|10608.4|10606.7|10606.1|10609.8|10609.1|10605.5|10604.7|238
1741143300000|2025-03-05 02:55:00|10606.9|10606|10605|10603.9|10607.6|10606.9|10604.7|10603.7|312
1741143600000|2025-03-05 03:00:00|10604.6|10603.7|10604.9|10604.3|10607.1|10606.2|10602.6|10601.6|410
1741143900000|2025-03-05 03:05:00|10604.8|10604.2|10604.7|10604.1|10605.6|10605|10603.6|10602.9|278
1741144200000|2025-03-05 03:10:00|10604.9|10604.3|10606.6|10605.7|10607|10606.1|10604.2|10603.5|244
1741144500000|2025-03-05 03:15:00|10606.7|10605.8|10609.1|10608.5|10609.7|10608.8|10606.6|10605.7|261
1741144800000|2025-03-05 03:20:00|10609|10608.4|10608.4|10607.5|10610.4|10609.5|10607.7|10607.1|164
1741145100000|2025-03-05 03:25:00|10608.3|10607.4|10608.2|10607.3|10609|10608.2|10606.6|10606|185
1741145400000|2025-03-05 03:30:00|10608.4|10607.5|10608.3|10607.7|10610.3|10609.7|10607.8|10607.2|268
1741145700000|2025-03-05 03:35:00|10608.4|10607.8|10608.8|10608.2|10610.6|10609.7|10607.9|10607.3|208
1741146000000|2025-03-05 03:40:00|10608.5|10607.9|10607|10606.4|10609.3|10608.4|10606.7|10606.1|147
1741146300000|2025-03-05 03:45:00|10607.1|10606.2|10616.8|10615.9|10620.7|10619.8|10606.2|10605.4|511
1741146600000|2025-03-05 03:50:00|10616.6|10615.7|10614.5|10613.9|10618.4|10617.5|10613.7|10612.8|278
1741146900000|2025-03-05 03:55:00|10614.7|10614.1|10618.4|10617.8|10618.8|10618.2|10614.3|10613.7|213
1741147200000|2025-03-05 04:00:00|10618.5|10617.9|10621.2|10620.6|10622.3|10621.7|10618.4|10617.8|194
1741147500000|2025-03-05 04:05:00|10621.1|10620.5|10622|10621.4|10622.2|10621.6|10620.4|10619.7|157
1741147800000|2025-03-05 04:10:00|10621.9|10621.3|10621.4|10620.8|10622.2|10621.6|10620.3|10619.7|111
1741148100000|2025-03-05 04:15:00|10621.5|10620.9|10618.7|10618.1|10621.6|10621|10618.2|10617.6|114
1741148400000|2025-03-05 04:20:00|10618.6|10618|10616.8|10616.2|10618.8|10618.2|10616.6|10616|87
1741148700000|2025-03-05 04:25:00|10617.1|10616.1|10616.9|10616|10618|10617.4|10616.1|10615.2|168
1741149000000|2025-03-05 04:30:00|10616.8|10615.9|10620.2|10619.6|10620.2|10619.6|10616.1|10615.4|167
1741149300000|2025-03-05 04:35:00|10620.4|10619.8|10624.4|10623.8|10626.3|10625.5|10620.1|10619.5|258
1741149600000|2025-03-05 04:40:00|10624.6|10624|10621.7|10621.1|10624.6|10624|10621.6|10621|90
1741149900000|2025-03-05 04:45:00|10621.4|10620.5|10619.8|10619.2|10621.5|10620.9|10619.3|10618.7|93
1741150200000|2025-03-05 04:50:00|10619.7|10619.1|10618.4|10617.8|10619.9|10619.3|10617.5|10616.9|103
1741150500000|2025-03-05 04:55:00|10618.6|10618|10619.3|10618.7|10619.3|10618.7|10618.1|10617.4|238
1741150800000|2025-03-05 05:00:00|10619.6|10619|10620.5|10619.9|10621|10620.1|10619.5|10618.9|202
1741151100000|2025-03-05 05:05:00|10620.6|10620|10623.8|10623.2|10623.9|10623.2|10620.6|10620|186
1741151400000|2025-03-05 05:10:00|10623.7|10623.1|10624.2|10623.6|10624.7|10624.1|10621.9|10621.3|148
1741151700000|2025-03-05 05:15:00|10624.5|10623.9|10622.3|10621.7|10624.5|10623.9|10622.3|10621.7|122
1741152000000|2025-03-05 05:20:00|10621.3|10620.7|10620.5|10619.9|10622.3|10621.7|10620.2|10619.6|86
1741152300000|2025-03-05 05:25:00|10620.6|10620|10619.8|10619.2|10621.3|10620.7|10619.7|10619.1|158
1741152600000|2025-03-05 05:30:00|10619.9|10619.3|10619.7|10619.1|10621.5|10620.9|10619.4|10618.5|148
1741152900000|2025-03-05 05:35:00|10619.6|10619|10623|10622.4|10623.7|10623.1|10619.6|10619|113
1741153200000|2025-03-05 05:40:00|10622.9|10622.3|10622.9|10622.3|10624.4|10623.8|10622.1|10621.5|103
1741153500000|2025-03-05 05:45:00|10623|10622.4|10625.2|10624.6|10626.1|10625.1|10622.9|10622.3|143
1741153800000|2025-03-05 05:50:00|10625.3|10624.7|10629.4|10628.5|10630.7|10629.8|10625.3|10624.7|172
1741154100000|2025-03-05 05:55:00|10629.3|10628.4|10631.8|10631.2|10633|10632.1|10629|10628.1|200
1741154400000|2025-03-05 06:00:00|10631.5|10630.9|10632.1|10631.5|10635.4|10634.3|10630.9|10630.3|260
1741154700000|2025-03-05 06:05:00|10632.2|10631.6|10634.6|10634|10636.2|10635.1|10631.5|10630.9|174
1741155000000|2025-03-05 06:10:00|10634.3|10633.7|10638.8|10637.9|10638.9|10638|10633.7|10632.8|198
1741155300000|2025-03-05 06:15:00|10639|10637.8|10637.3|10636.4|10639.6|10638.5|10637.1|10636.2|260
1741155600000|2025-03-05 06:20:00|10637.1|10636.2|10630.9|10629.7|10637.1|10636.3|10630.4|10629.5|275
1741155900000|2025-03-05 06:25:00|10630.8|10629.6|10627.1|10626.2|10630.8|10629.9|10626.5|10625.6|314
1741156200000|2025-03-05 06:30:00|10627.2|10626.3|10629.5|10628.6|10630.1|10629.5|10626.2|10625.5|201
1741156500000|2025-03-05 06:35:00|10629.7|10628.8|10633.6|10633|10633.7|10633.1|10629.3|10628.6|193
1741156800000|2025-03-05 06:40:00|10633.8|10633.2|10630|10629.1|10633.9|10633.2|10630|10629|246
1741157100000|2025-03-05 06:45:00|10629.9|10629|10625.8|10625.2|10630.1|10629.5|10625.8|10625.2|184
1741157400000|2025-03-05 06:50:00|10625.6|10625|10629.1|10628.5|10629.4|10628.6|10624.7|10624.1|155
1741157700000|2025-03-05 06:55:00|10628.6|10628|10632.7|10632.1|10634.9|10634.3|10628.5|10627.9|281
1741158000000|2025-03-05 07:00:00|10633|10632.4|10642.5|10641.9|10643.2|10642.3|10631.8|10631.2|566
1741158300000|2025-03-05 07:05:00|10642.3|10641.7|10634.5|10633.3|10644.3|10643.7|10633.6|10632.7|417
1741158600000|2025-03-05 07:10:00|10634.6|10633|10632.6|10632|10635.6|10635|10631.4|10630.8|311
1741158900000|2025-03-05 07:15:00|10632.5|10631.9|10633.7|10633.1|10635.1|10633.9|10630.2|10629.4|404
1741159200000|2025-03-05 07:20:00|10633.6|10633|10641.2|10640.6|10643.3|10642.6|10633.4|10632.8|515
1741159500000|2025-03-05 07:25:00|10642|10641.1|10653|10652.1|10656.7|10656|10641.5|10640.9|745
1741159800000|2025-03-05 07:30:00|10653.2|10651.7|10660.3|10659.4|10661.3|10660.5|10648.9|10648|520
1741160100000|2025-03-05 07:35:00|10660.4|10659.5|10665.7|10665.1|10669.3|10668.4|10658.2|10657.4|580
1741160400000|2025-03-05 07:40:00|10665.6|10665|10663.7|10663.1|10668.2|10667.3|10660.4|10659.8|537
1741160700000|2025-03-05 07:45:00|10663.5|10662.6|10659|10658.1|10663.5|10662.6|10652.6|10651.7|672
1741161000000|2025-03-05 07:50:00|10659.1|10658.2|10667.8|10666.9|10670.5|10669.6|10656.8|10655.8|658
1741161300000|2025-03-05 07:55:00|10667.2|10666|10674.9|10674.3|10677|10675.9|10665.9|10664.7|631
1741161600000|2025-03-05 08:00:00|10674.4|10673.8|10662.6|10662|10674.5|10673.9|10661.3|10660.3|836
1741161900000|2025-03-05 08:05:00|10662.5|10661.9|10672.6|10671.7|10673.8|10673|10659|10658.4|763
1741162200000|2025-03-05 08:10:00|10672.7|10672.1|10682.9|10681.8|10682.9|10681.8|10672.1|10671.4|579
1741162500000|2025-03-05 08:15:00|10682.8|10681.7|10688|10687.4|10688.4|10687.6|10681.2|10680.4|588
1741162800000|2025-03-05 08:20:00|10688.1|10687.5|10686.8|10686.2|10689.2|10688.3|10683.3|10682.6|497
1741163100000|2025-03-05 08:25:00|10686.7|10686.1|10688.2|10687.6|10689.3|10688.4|10682.7|10681.9|509
1741163400000|2025-03-05 08:30:00|10688|10687.4|10676.8|10675.9|10688|10687.4|10676.8|10675.9|570
1741163700000|2025-03-05 08:35:00|10676.9|10676|10682.3|10681.4|10682.9|10682|10674.4|10673.5|460
1741164000000|2025-03-05 08:40:00|10682.4|10681.5|10690.5|10689.2|10690.7|10689.3|10681.1|10680.5|475
1741164300000|2025-03-05 08:45:00|10691|10689.3|10691.8|10690.7|10696.7|10694.5|10688.5|10686.8|636
1741164600000|2025-03-05 08:50:00|10691.9|10690.5|10698.3|10696.7|10699.5|10697.6|10690.7|10690.1|500
1741164900000|2025-03-05 08:55:00|10698.1|10695.9|10698.3|10697.7|10700.4|10699.3|10693.5|10692.3|673
1741165200000|2025-03-05 09:00:00|10698.8|10697.9|10711.2|10710.6|10715|10713.8|10697.2|10696.2|701
1741165500000|2025-03-05 09:05:00|10710.9|10710.3|10700.3|10699.4|10712.2|10710.8|10699.6|10699|638
1741165800000|2025-03-05 09:10:00|10699.9|10699|10699.1|10698.5|10701.4|10700.8|10696.3|10695.4|445
1741166100000|2025-03-05 09:15:00|10699.2|10698.6|10704.3|10703.7|10705.3|10704.6|10697.1|10696.2|421
1741166400000|2025-03-05 09:20:00|10704.6|10704|10708.8|10708.2|10711.4|10710.8|10704.6|10704|488
1741166700000|2025-03-05 09:25:00|10708.9|10708.3|10712.9|10712.3|10713.5|10712.8|10708.8|10708.2|395
1741167000000|2025-03-05 09:30:00|10712.7|10712.1|10719|10718.4|10722.7|10721.8|10712.7|10712.1|526
1741167300000|2025-03-05 09:35:00|10719.1|10718.5|10711.3|10710.4|10719.1|10718.5|10710.7|10709.8|420
1741167600000|2025-03-05 09:40:00|10710.5|10709.6|10710.5|10709.9|10715.6|10714.5|10710|10709.4|411
1741167900000|2025-03-05 09:45:00|10710.4|10709.8|10709.1|10708.5|10711.1|10710.5|10707.2|10706.6|361
1741168200000|2025-03-05 09:50:00|10709.2|10708.6|10717.2|10716.6|10717.6|10717|10707.6|10707|398
1741168500000|2025-03-05 09:55:00|10717.3|10716.7|10712.4|10711.2|10719.3|10718.4|10711.6|10710.8|381
1741168800000|2025-03-05 10:00:00|10712.1|10711.3|10708.3|10707.4|10715.5|10714.9|10707|10706.3|457
1741169100000|2025-03-05 10:05:00|10708.8|10707.9|10705.5|10704.6|10711.2|10710.6|10705.2|10704.3|273
1741169400000|2025-03-05 10:10:00|10705.4|10704.5|10703.8|10702.9|10705.4|10704.5|10699.3|10698.5|298
1741169700000|2025-03-05 10:15:00|10703.9|10703|10706.5|10705.4|10707|10706.3|10700.6|10700|331
1741170000000|2025-03-05 10:20:00|10706.4|10705.5|10696.9|10695.6|10707.5|10706.9|10696.6|10695.3|476
1741170300000|2025-03-05 10:25:00|10696.8|10695.5|10688.1|10687.5|10697.5|10696.7|10684.3|10683.4|711
1741170600000|2025-03-05 10:30:00|10688|10687.4|10692.9|10692.3|10694.7|10694.1|10687.8|10687.2|300
1741170900000|2025-03-05 10:35:00|10692.7|10692.1|10692|10691.4|10694.6|10694|10690|10689.3|284
1741171200000|2025-03-05 10:40:00|10692.1|10691.5|10690.6|10690|10695.4|10694.8|10690|10689.4|291
1741171500000|2025-03-05 10:45:00|10690.4|10689.8|10692.2|10691.6|10693.2|10692.6|10689.9|10689.3|292
1741171800000|2025-03-05 10:50:00|10692|10691.4|10694.3|10693.7|10694.6|10693.7|10691.5|10690.8|217
1741172100000|2025-03-05 10:55:00|10694.2|10693.6|10697.3|10696.7|10697.9|10697.3|10692.2|10691.3|334
1741172400000|2025-03-05 11:00:00|10697.5|10696.9|10693.5|10692.9|10699|10698.1|10692.7|10691.7|259
1741172700000|2025-03-05 11:05:00|10693.4|10692.8|10684.5|10683.9|10693.5|10692.9|10683.5|10682.5|334
1741173000000|2025-03-05 11:10:00|10684.6|10683.7|10685.8|10685.2|10687.4|10686.7|10684.2|10683.3|276
1741173300000|2025-03-05 11:15:00|10685.9|10685.3|10689.6|10689|10689.6|10689|10682.4|10681.5|245
1741173600000|2025-03-05 11:20:00|10689.9|10689.3|10677.7|10676.8|10690.4|10689.7|10677.1|10676.3|313
1741173900000|2025-03-05 11:25:00|10677.6|10677|10680.9|10680.3|10681.3|10680.6|10677.1|10676.5|289
1741174200000|2025-03-05 11:30:00|10680.7|10680.1|10678.7|10678.1|10681.5|10680.9|10678.6|10677.7|254
1741174500000|2025-03-05 11:35:00|10678.6|10678|10684.1|10683.5|10685.2|10684.6|10677.7|10676.8|256
1741174800000|2025-03-05 11:40:00|10684.5|10683.6|10682.3|10681.7|10687.2|10686.6|10682.2|10681.6|268
1741175100000|2025-03-05 11:45:00|10682.2|10681.6|10680.1|10679.5|10683.7|10682.8|10679.9|10679.3|212
1741175400000|2025-03-05 11:50:00|10680|10679.4|10683.5|10682.9|10684.4|10683.8|10676.7|10676.1|331
1741175700000|2025-03-05 11:55:00|10683.6|10683|10679.2|10678.6|10684.1|10683.5|10677.3|10676.3|434
1741176000000|2025-03-05 12:00:00|10679.3|10678.7|10685.8|10684.6|10691.8|10691.2|10678.9|10678.3|562
1741176300000|2025-03-05 12:05:00|10685.9|10684.7|10694.3|10693.7|10694.8|10694.1|10685.8|10684.7|356
1741176600000|2025-03-05 12:10:00|10694.2|10693.6|10697.2|10696.6|10697.3|10696.7|10693|10692.1|379
1741176900000|2025-03-05 12:15:00|10697.6|10697|10694.7|10694.1|10698|10697.4|10693.2|10692.4|252
1741177200000|2025-03-05 12:20:00|10694.8|10694.2|10699.2|10698.6|10701.1|10700.5|10694.6|10694|290
1741177500000|2025-03-05 12:25:00|10699.3|10698.7|10703.4|10702.8|10703.7|10702.9|10697.5|10696.9|306
1741177800000|2025-03-05 12:30:00|10703.5|10702.9|10704.8|10704.2|10707.9|10707.3|10700.4|10699.7|337
1741178100000|2025-03-05 12:35:00|10704.7|10704.1|10709.8|10708.9|10710.5|10709.7|10703.3|10702.7|381
1741178400000|2025-03-05 12:40:00|10709.9|10709|10713.5|10712.4|10713.5|10712.8|10707.8|10707.2|323
1741178700000|2025-03-05 12:45:00|10713.7|10712.5|10702.1|10700.9|10714.7|10713.6|10701|10699.8|431
1741179000000|2025-03-05 12:50:00|10701.9|10701|10700|10699.4|10702.3|10701.4|10698.2|10697.5|418
1741179300000|2025-03-05 12:55:00|10699.9|10699.3|10696|10695.4|10699.9|10699.3|10694.4|10693.8|491
1741179600000|2025-03-05 13:00:00|10696.1|10695.5|10696.2|10695.3|10700.6|10700|10687.2|10685|998
1741179900000|2025-03-05 13:05:00|10696.1|10695.2|10694.5|10693.9|10698.2|10697.3|10692.1|10691.2|728
1741180200000|2025-03-05 13:10:00|10694.3|10693.7|10695.3|10689.4|10698.9|10697.5|10691|10689|518
1741180500000|2025-03-05 13:15:00|10695.1|10689.1|10700|10699.1|10708.4|10707.8|10694.9|10689.1|780
1741180800000|2025-03-05 13:20:00|10699.2|10698.6|10701.7|10701.1|10705.6|10704.7|10698.6|10697.8|598
1741181100000|2025-03-05 13:25:00|10701.2|10700.6|10707.2|10706.6|10709|10708.4|10699.4|10698.5|483
1741181400000|2025-03-05 13:30:00|10707.3|10706.7|10714.6|10713.7|10720|10719.1|10706.3|10705.4|638
1741181700000|2025-03-05 13:35:00|10715.2|10714.6|10714|10713.4|10715.9|10715.3|10708.8|10707.9|609
1741182000000|2025-03-05 13:40:00|10713.7|10713.1|10706|10705.1|10714.6|10713.7|10704.7|10704|453
1741182300000|2025-03-05 13:45:00|10706.2|10705.3|10722.1|10721.5|10723.4|10722.3|10706.2|10705.3|648
1741182600000|2025-03-05 13:50:00|10722|10721.4|10720.6|10720|10722.8|10721.6|10713.1|10712.3|592
1741182900000|2025-03-05 13:55:00|10720.5|10719.9|10716.3|10715.7|10720.9|10720.1|10715.6|10715|667
1741183200000|2025-03-05 14:00:00|10716.2|10715.6|10722|10721.4|10722|10721.4|10714.3|10713.7|577
1741183500000|2025-03-05 14:05:00|10722.1|10721.5|10732.7|10732.1|10741.8|10740.9|10721.6|10721|903
1741183800000|2025-03-05 14:10:00|10732.4|10731.8|10736.1|10735.5|10740.5|10739.6|10732.1|10731.5|481
1741184100000|2025-03-05 14:15:00|10736.2|10735.6|10728.6|10728|10736.5|10735.8|10722.1|10721.2|571
1741184400000|2025-03-05 14:20:00|10728.4|10727.5|10733.8|10732.9|10733.8|10732.9|10726.3|10725.4|406
1741184700000|2025-03-05 14:25:00|10733.4|10732.5|10751.7|10750.4|10753.4|10752|10733.4|10732.5|718
1741185000000|2025-03-05 14:30:00|10752.4|10750.1|10757.6|10757|10764.6|10763.5|10749|10748|990
1741185300000|2025-03-05 14:35:00|10757.7|10757.1|10760.3|10759.4|10763.3|10762.6|10753.5|10752.9|669
1741185600000|2025-03-05 14:40:00|10760.4|10759.8|10763.4|10761.7|10777.9|10776.7|10760.3|10758.1|908
1741185900000|2025-03-05 14:45:00|10763.9|10761.8|10761.3|10760.7|10768.7|10768|10758|10755.6|933
1741186200000|2025-03-05 14:50:00|10761|10760.4|10767.6|10767|10773|10772.1|10760.4|10759.8|832
1741186500000|2025-03-05 14:55:00|10767.3|10766.7|10770.9|10764.9|10773.2|10769.6|10762.3|10761.7|927
1741186800000|2025-03-05 15:00:00|10771.8|10765.8|10758.7|10757.8|10774.3|10768.8|10752.3|10751|1488
1741187100000|2025-03-05 15:05:00|10758.9|10758.3|10760.8|10760.2|10769.3|10768.2|10757.8|10757|924
1741187400000|2025-03-05 15:10:00|10760.6|10760|10743.4|10742.5|10761.2|10760.6|10742.7|10741.9|855
1741187700000|2025-03-05 15:15:00|10743.6|10742.3|10755.7|10755.1|10756.4|10755.8|10742.1|10741.2|761
1741188000000|2025-03-05 15:20:00|10755.9|10755.3|10744.4|10742.9|10756.5|10755.8|10743.6|10742.2|838
1741188300000|2025-03-05 15:25:00|10744.1|10743|10754.7|10753.8|10755.1|10754.2|10741.7|10740.5|776
1741188600000|2025-03-05 15:30:00|10754.8|10753.9|10750.7|10749.8|10759.9|10759.3|10748.8|10747.9|731
1741188900000|2025-03-05 15:35:00|10750.8|10749.9|10759.1|10758.5|10761.9|10761.2|10750.8|10749.8|641
1741189200000|2025-03-05 15:40:00|10759|10758.4|10756.2|10755.3|10760.3|10759.5|10753.3|10752.4|644
1741189500000|2025-03-05 15:45:00|10756.1|10755.2|10756.4|10755.8|10762.9|10762|10754|10753.1|704
1741189800000|2025-03-05 15:50:00|10756.2|10755.6|10759.5|10758.9|10769.6|10768.8|10756.1|10755.3|706
1741190100000|2025-03-05 15:55:00|10759.3|10758.7|10766|10765.1|10766|10765.1|10754.6|10754|765
1741190400000|2025-03-05 16:00:00|10765.8|10764.9|10776.9|10775.6|10777.4|10776.4|10761.4|10760.8|742
1741190700000|2025-03-05 16:05:00|10776|10775.4|10784.9|10784|10785.3|10784.6|10773.7|10773.1|612
1741191000000|2025-03-05 16:10:00|10786.1|10785.5|10778.6|10778|10787.6|10786.5|10772.9|10772|691
1741191300000|2025-03-05 16:15:00|10778.8|10778.2|10771.6|10770.7|10781.4|10780.8|10771.3|10770.4|640
1741191600000|2025-03-05 16:20:00|10771.8|10770.9|10775.1|10774.5|10776.3|10775.6|10770.1|10769.5|507
1741191900000|2025-03-05 16:25:00|10775.5|10774.9|10771.7|10771.1|10776.2|10775.6|10770.8|10769.5|782
1741192200000|2025-03-05 16:30:00|10771.5|10770.9|10763.8|10762.9|10772.6|10771|10763.4|10762.8|721
1741192500000|2025-03-05 16:35:00|10763.9|10763|10770.7|10770.1|10773.1|10772.5|10763.7|10762.9|549
1741192800000|2025-03-05 16:40:00|10770.9|10770.3|10767.1|10766.5|10774.2|10773.6|10765.7|10765.1|554
1741193100000|2025-03-05 16:45:00|10767.2|10766.3|10769.2|10768.6|10771.7|10771.1|10765.5|10764.9|510
1741193400000|2025-03-05 16:50:00|10768.1|10767.5|10772.7|10772.1|10772.7|10772.1|10765.2|10764.6|453
1741193700000|2025-03-05 16:55:00|10772.6|10772|10767.5|10766.6|10786.9|10782.4|10762.9|10761|1165
1741194000000|2025-03-05 17:00:00|10767.3|10766.4|10773.6|10773|10774.7|10774.1|10762.9|10762|993
1741194300000|2025-03-05 17:05:00|10773.9|10773.3|10778|10777.4|10779.1|10778.2|10770.8|10770|597
1741194600000|2025-03-05 17:10:00|10778.1|10777.5|10782.2|10781.6|10785.8|10784.9|10777.5|10776.9|627
1741194900000|2025-03-05 17:15:00|10781.7|10781.1|10773.8|10773.2|10782.7|10782.1|10773.1|10772.5|574
1741195200000|2025-03-05 17:20:00|10773.7|10773.1|10783.9|10783.3|10786.9|10785.8|10772.8|10772.2|489
1741195500000|2025-03-05 17:25:00|10784.1|10783.5|10784.6|10784|10785.4|10784.5|10781.7|10780.9|416
1741195800000|2025-03-05 17:30:00|10784.7|10784.1|10782.2|10781.3|10786.9|10786.1|10781.7|10781.1|418
1741196100000|2025-03-05 17:35:00|10782.1|10781.2|10784.5|10783.6|10784.9|10784.1|10780.6|10780|386
1741196400000|2025-03-05 17:40:00|10784.7|10783.8|10785.1|10784.5|10788.3|10787.4|10784.2|10783.3|373
1741196700000|2025-03-05 17:45:00|10784.9|10784.3|10786.7|10786.1|10787.2|10786.6|10782.5|10781.7|378
1741197000000|2025-03-05 17:50:00|10786.8|10786.2|10784.1|10783.5|10787.5|10786.9|10783.8|10783|466
1741197300000|2025-03-05 17:55:00|10784|10783.4|10785.5|10784.9|10785.6|10784.9|10780.4|10779.5|370
1741197600000|2025-03-05 18:00:00|10785.7|10785.1|10785.9|10785.3|10789.5|10788.6|10784.4|10783.7|559
1741197900000|2025-03-05 18:05:00|10785.7|10785.1|10770.6|10769.7|10786.1|10785.4|10765.6|10764.3|1053
1741198200000|2025-03-05 18:10:00|10770.5|10769.6|10776|10775.4|10776.6|10775.8|10769.4|10768.5|769
1741198500000|2025-03-05 18:15:00|10776.1|10775.5|10783|10782.4|10784.4|10783.5|10775.9|10775.3|587
1741198800000|2025-03-05 18:20:00|10783.1|10782.5|10781.5|10780.6|10784.2|10783.4|10781.1|10780.5|390
1741199100000|2025-03-05 18:25:00|10781.6|10780.7|10773.6|10773|10781.7|10780.8|10773.1|10772.1|414
1741199400000|2025-03-05 18:30:00|10773.5|10772.9|10772.4|10771.5|10779.3|10777.7|10772.4|10771.5|403
1741199700000|2025-03-05 18:35:00|10772.7|10771.8|10769.5|10768.9|10772.7|10771.8|10768.1|10767.3|422
1741200000000|2025-03-05 18:40:00|10769.4|10768.8|10767.4|10766.5|10771.7|10770.9|10766|10765.3|313
1741200300000|2025-03-05 18:45:00|10767.5|10766.6|10766.7|10765.8|10769.3|10768.4|10764.4|10763.5|450
1741200600000|2025-03-05 18:50:00|10766.8|10765.9|10770.3|10769.4|10774.6|10771.6|10765.9|10765.1|376
1741200900000|2025-03-05 18:55:00|10771|10770.1|10774.1|10773.2|10774.5|10773.6|10770.6|10769.8|340
1741201200000|2025-03-05 19:00:00|10774.2|10773.3|10773|10772.4|10774.8|10774.1|10772.2|10771.3|357
1741201500000|2025-03-05 19:05:00|10773.1|10772.5|10775.8|10774.9|10776.2|10775.3|10770.3|10769.7|351
1741201800000|2025-03-05 19:10:00|10775.7|10774.8|10775.9|10775|10776.9|10775.9|10772.1|10771.5|297
1741202100000|2025-03-05 19:15:00|10776|10775.1|10775.6|10774.7|10776.6|10775.7|10773.4|10772.5|332
1741202400000|2025-03-05 19:20:00|10775.8|10774.9|10777.8|10776.9|10778.4|10777.8|10773.5|10772.9|323
1741202700000|2025-03-05 19:25:00|10777.7|10776.8|10779.2|10778.6|10780.5|10779.7|10777.4|10776.8|372
1741203000000|2025-03-05 19:30:00|10779.7|10778.8|10783.6|10783|10784.7|10783.8|10779.7|10778.8|305
1741203300000|2025-03-05 19:35:00|10784.4|10783.5|10785.4|10784.8|10785.6|10785|10784|10783.3|240
1741203600000|2025-03-05 19:40:00|10785.6|10785|10785.6|10785|10786.4|10785.4|10783.9|10783.3|229
1741203900000|2025-03-05 19:45:00|10785.5|10784.9|10788.5|10787.9|10788.8|10788|10784.5|10783.7|292
1741204200000|2025-03-05 19:50:00|10788.4|10787.8|10789.2|10788.6|10791.2|10790.6|10787.6|10787|324
1741204500000|2025-03-05 19:55:00|10789.1|10788.5|10790.5|10789.9|10791.2|10790.6|10788.9|10788.3|345
1741204800000|2025-03-05 20:00:00|10790.4|10789.8|10793.9|10793.3|10794.6|10793.8|10789.2|10788.3|364
1741205100000|2025-03-05 20:05:00|10793.8|10793.2|10790.1|10789.2|10794.2|10793.6|10790|10789.1|271
1741205400000|2025-03-05 20:10:00|10789.6|10789|10790.8|10790.2|10790.9|10790.3|10788.2|10787.6|236
1741205700000|2025-03-05 20:15:00|10790.7|10790.1|10793.7|10792.8|10793.8|10792.9|10789|10788.4|302
1741206000000|2025-03-05 20:20:00|10793.5|10792.6|10792.8|10792.2|10794.4|10793.8|10791.9|10791.3|288
1741206300000|2025-03-05 20:25:00|10792.7|10792.1|10795.1|10794.5|10795.3|10794.7|10792.6|10792|148
1741206600000|2025-03-05 20:30:00|10795|10794.4|10794.4|10793.8|10795.4|10794.6|10793.3|10792.7|324
1741206900000|2025-03-05 20:35:00|10794.3|10793.7|10795.1|10794.5|10795.2|10794.6|10794.1|10793.2|260
1741207200000|2025-03-05 20:40:00|10795|10794.4|10796.7|10795.8|10797.4|10796.2|10795|10794.4|248
1741207500000|2025-03-05 20:45:00|10796.8|10795.9|10796.4|10795.8|10796.8|10795.9|10795.1|10794.5|249
1741207800000|2025-03-05 20:50:00|10796.1|10795.5|10793.3|10792.7|10796.5|10795.6|10792.4|10791.6|442
1741208100000|2025-03-05 20:55:00|10793.2|10792.6|10792.6|10792|10794.2|10793.6|10791.3|10790.5|356
1741208400000|2025-03-05 21:00:00|10792.5|10791.9|10789.1|10787.8|10793.2|10792.6|10788.6|10787.4|154
1741208700000|2025-03-05 21:05:00|10788.9|10787.9|10788.5|10787.6|10789.6|10788.7|10786.2|10785.4|128
1741209000000|2025-03-05 21:10:00|10788.3|10787.7|10787.7|10786.2|10788.8|10787.9|10786|10785.3|106
1741209300000|2025-03-05 21:15:00|10787.8|10786.3|10787.3|10786.4|10788.1|10787.5|10786.3|10785.4|142
1741209600000|2025-03-05 21:20:00|10787.2|10786.3|10788|10786.8|10788.3|10787.4|10786.7|10786.1|97
1741209900000|2025-03-05 21:25:00|10787.8|10786.9|10791.3|10790.4|10791.4|10790.6|10787.8|10786.9|114
1741210200000|2025-03-05 21:30:00|10791.2|10790.3|10791.4|10790.8|10791.7|10790.9|10790.9|10790.2|200
1741210500000|2025-03-05 21:35:00|10791.5|10790.9|10791.7|10790.8|10792.2|10791.4|10791.2|10790.4|126
1741210800000|2025-03-05 21:40:00|10791.8|10790.9|10791.2|10790.6|10792.7|10791.8|10791.2|10790.4|153
1741211100000|2025-03-05 21:45:00|10791.1|10790.5|10791.6|10790.7|10792|10791.1|10790.4|10789.5|59
1741211400000|2025-03-05 21:50:00|10791.7|10790.8|10790.8|10789.5|10792.1|10791.3|10790.6|10789.4|133
1741211700000|2025-03-05 21:55:00|10791.1|10789.2|10792.2|10785.6|10792.8|10789.6|10789.6|10784.5|406
1741212000000|2025-03-05 22:00:00|10792|10785.4|10792.8|10787.4|10793.3|10787.4|10792|10785.4|6
1741212300000|2025-03-05 22:05:00|10793|10787.6|10791.5|10784.9|10793.8|10788.2|10791.5|10784.9|13
1741212600000|2025-03-05 22:10:00|10793.1|10786.5|10793|10787.6|10793.8|10787.6|10793|10786.4|10
1741212900000|2025-03-05 22:15:00|10792.9|10788|10792.2|10789.1|10793.1|10789.1|10792.2|10788|14
1741213200000|2025-03-05 22:20:00|10792.3|10788.9|10794.2|10788.5|10794.3|10789.1|10791.9|10787.8|43
1741213500000|2025-03-05 22:25:00|10795.1|10789|10795.8|10789.4|10796|10789.5|10795.1|10788.9|14
1741213800000|2025-03-05 22:30:00|10795.7|10789.6|10794.2|10789.7|10796|10790.3|10792.8|10787.4|71
1741214100000|2025-03-05 22:35:00|10793.6|10789.4|10792.1|10788|10797|10791.1|10792.1|10788|48
1741214400000|2025-03-05 22:40:00|10792.5|10788.4|10792.6|10788|10792.6|10788.6|10791.1|10787.4|26
1741214700000|2025-03-05 22:45:00|10792.5|10788.1|10792.4|10788.8|10792.7|10789.3|10791.9|10788|29
1741215000000|2025-03-05 22:50:00|10792.5|10788.7|10795.5|10790.1|10795.5|10790.1|10792.3|10788.4|39
1741215300000|2025-03-05 22:55:00|10794.5|10789.8|10793.6|10788|10795.1|10790.2|10793.4|10788|20
1741215600000|2025-03-05 23:00:00|10793.5|10788.7|10795.9|10793.8|10796.5|10794|10793.5|10788.5|131
1741215900000|2025-03-05 23:05:00|10795.6|10794.1|10791.4|10790.5|10795.6|10794.2|10790.9|10789.7|113
1741216200000|2025-03-05 23:10:00|10791.9|10790.8|10791.5|10789.6|10792.4|10791|10790.9|10789.1|58
1741216500000|2025-03-05 23:15:00|10791.4|10789.8|10788.9|10788|10791.5|10790.1|10788.2|10786.8|99
1741216800000|2025-03-05 23:20:00|10789|10788.1|10791.5|10790.9|10793.2|10792.3|10788.9|10788|54
1741217100000|2025-03-05 23:25:00|10791.6|10791|10792|10791.4|10792.4|10791.8|10790.7|10790.1|58
1741217400000|2025-03-05 23:30:00|10792.1|10791.5|10789|10788.4|10792.1|10791.5|10788.9|10788.3|61
1741217700000|2025-03-05 23:35:00|10789.1|10788.5|10793.1|10791.8|10793.1|10792.3|10788.6|10787.7|83
1741218000000|2025-03-05 23:40:00|10792.8|10791.9|10793.7|10792.8|10794.6|10794|10791.4|10790.5|88
1741218300000|2025-03-05 23:45:00|10793.6|10792.7|10794.1|10793.2|10794.9|10794|10793.5|10792.6|65
1741218600000|2025-03-05 23:50:00|10794|10793.1|10795.5|10794.9|10795.6|10794.9|10794|10793.1|56
1741218900000|2025-03-05 23:55:00|10795.3|10794.7|10794.7|10793.8|10795.6|10794.7|10793.5|10792.9|77
1741219200000|2025-03-06 00:00:00|10794.6|10793.7|10798|10797.4|10798.8|10797.9|10794.4|10793.5|136
1741219500000|2025-03-06 00:05:00|10797.9|10797.3|10793.1|10791.9|10798.3|10797.4|10793.1|10791.7|167
1741219800000|2025-03-06 00:10:00|10793|10791.8|10793.9|10793.3|10793.9|10793.3|10791.5|10790.6|101
1741220100000|2025-03-06 00:15:00|10793.8|10793.2|10799.9|10799|10800.4|10799.6|10793.8|10793.2|211
1741220400000|2025-03-06 00:20:00|10799.8|10799.2|10794.3|10793.4|10800.1|10799.5|10794.3|10793.4|167
1741220700000|2025-03-06 00:25:00|10794.1|10793.2|10796.8|10795.9|10796.9|10796|10787.8|10786.9|223
1741221000000|2025-03-06 00:30:00|10796.7|10795.8|10799.6|10798.7|10801.9|10800.8|10795.4|10794.5|214
1741221300000|2025-03-06 00:35:00|10799.5|10798.6|10799.2|10798.3|10799.5|10798.6|10796.6|10796|132
1741221600000|2025-03-06 00:40:00|10799|10798.4|10800.4|10799.8|10800.9|10800|10797.7|10796.9|121
1741221900000|2025-03-06 00:45:00|10800.5|10799.9|10799.6|10798.7|10801.3|10800.5|10798.5|10797.9|148
1741222200000|2025-03-06 00:50:00|10799.7|10798.8|10803.1|10802.5|10803.3|10802.7|10797.9|10797|207
1741222500000|2025-03-06 00:55:00|10802.6|10801.7|10795.1|10794.2|10802.6|10801.7|10794|10793.1|193
1741222800000|2025-03-06 01:00:00|10794.6|10794|10795.2|10794.6|10797.5|10796.6|10791.7|10791.1|274
1741223100000|2025-03-06 01:05:00|10795.1|10794.5|10790.3|10789.4|10795.2|10794.6|10790|10789.3|212
1741223400000|2025-03-06 01:10:00|10790.4|10789.5|10797.5|10796.9|10798.6|10797.4|10790.2|10789.4|151
1741223700000|2025-03-06 01:15:00|10797.6|10797|10798.6|10798|10799.7|10798.8|10795.5|10794.9|144
1741224000000|2025-03-06 01:20:00|10798.7|10797.8|10799.8|10799.2|10800.4|10799.5|10798.5|10797.7|99
1741224300000|2025-03-06 01:25:00|10799.5|10798.9|10801.1|10800.5|10801.9|10801.3|10799.1|10798.4|149
1741224600000|2025-03-06 01:30:00|10801.3|10800.7|10802.8|10802.2|10805.1|10804|10799.8|10799.2|239
1741224900000|2025-03-06 01:35:00|10802.9|10802.3|10809.5|10808.3|10809.7|10808.4|10802.4|10801.8|261
1741225200000|2025-03-06 01:40:00|10809.4|10808.4|10815.5|10814.3|10816.3|10815.2|10808.6|10807.5|346
1741225500000|2025-03-06 01:45:00|10815.7|10814.5|10814.9|10814|10818.7|10817.5|10814|10813.2|294
1741225800000|2025-03-06 01:50:00|10814.7|10814.1|10820.4|10819.5|10820.7|10819.6|10814.7|10814.1|299
1741226100000|2025-03-06 01:55:00|10820.3|10819.4|10815.6|10815|10820.3|10819.4|10815.1|10814.1|364
1741226400000|2025-03-06 02:00:00|10815.7|10815.1|10818.7|10818.1|10819.7|10818.8|10815.6|10814.1|330
1741226700000|2025-03-06 02:05:00|10818.9|10818.3|10815|10814.4|10819.4|10818.5|10815|10814.3|218
1741227000000|2025-03-06 02:10:00|10814.3|10813.4|10814.4|10813.5|10815.8|10814.7|10810.6|10809.8|270
1741227300000|2025-03-06 02:15:00|10814.2|10813.3|10805.3|10804.7|10814.2|10813.3|10804.8|10804.1|277
1741227600000|2025-03-06 02:20:00|10805.2|10804.6|10801.1|10800.5|10805.4|10804.8|10798.5|10797.4|322
1741227900000|2025-03-06 02:25:00|10801.2|10800.6|10804.3|10803.4|10804.8|10804.1|10800.5|10799.9|197
1741228200000|2025-03-06 02:30:00|10804.1|10803.5|10808.6|10807.7|10809|10808|10803.8|10802.9|271
1741228500000|2025-03-06 02:35:00|10808.5|10807.6|10804.1|10803.5|10809.7|10808.6|10803|10802.4|245
1741228800000|2025-03-06 02:40:00|10804|10803.4|10803.5|10802.6|10805.2|10804.3|10802.1|10801.3|236
1741229100000|2025-03-06 02:45:00|10803.4|10802.5|10804.4|10803.5|10806.9|10805.8|10803.2|10802.3|167
1741229400000|2025-03-06 02:50:00|10804.3|10803.4|10807|10806.1|10808.1|10807.2|10803.9|10803.1|189
1741229700000|2025-03-06 02:55:00|10806.9|10806|10805.8|10804.6|10806.9|10806|10804.3|10803.2|219
1741230000000|2025-03-06 03:00:00|10806|10804.5|10801.2|10800.6|10806|10804.7|10800.7|10800.1|216
1741230300000|2025-03-06 03:05:00|10801.4|10800.8|10800.3|10799.4|10802|10801.4|10799.6|10798.9|135
1741230600000|2025-03-06 03:10:00|10800.2|10799.3|10798|10797.1|10801.7|10800.8|10797.5|10796.3|188
1741230900000|2025-03-06 03:15:00|10798.2|10797.3|10797.2|10796.3|10799.3|10798.6|10797.2|10796.3|117
1741231200000|2025-03-06 03:20:00|10797.3|10796.4|10794.2|10793.6|10797.8|10797.2|10793.3|10792.7|205
1741231500000|2025-03-06 03:25:00|10794.1|10793.5|10796.8|10796.2|10797.5|10796.9|10794.1|10793.5|159
1741231800000|2025-03-06 03:30:00|10796.9|10796.3|10796.3|10795.4|10797.6|10797|10793.4|10792.2|181
1741232100000|2025-03-06 03:35:00|10796.2|10795.6|10794.1|10793.5|10796.6|10795.8|10794.1|10793.4|145
1741232400000|2025-03-06 03:40:00|10794.2|10793.6|10794.4|10793.8|10795.4|10794.6|10792.9|10792.3|124
1741232700000|2025-03-06 03:45:00|10794.7|10794.1|10791.1|10790.2|10795.4|10794.8|10790.9|10790|145
1741233000000|2025-03-06 03:50:00|10790.8|10789.9|10790.9|10790|10792.6|10791.7|10790.6|10789.8|126
1741233300000|2025-03-06 03:55:00|10790.8|10789.9|10790|10789.4|10791.9|10790.6|10788.7|10787.8|162
1741233600000|2025-03-06 04:00:00|10789.8|10789.2|10786.8|10785.9|10790.4|10789.5|10786.8|10785.7|170
1741233900000|2025-03-06 04:05:00|10786.9|10786|10785.8|10785.2|10788.8|10788.2|10784.9|10783.6|141
1741234200000|2025-03-06 04:10:00|10786.1|10785.4|10788.1|10787.5|10788.4|10787.5|10784.7|10784.1|87
1741234500000|2025-03-06 04:15:00|10788.2|10787.6|10792.1|10791.5|10792.3|10791.6|10787.6|10787|125
1741234800000|2025-03-06 04:20:00|10792|10791.4|10792.1|10791.5|10793.2|10792.3|10791|10790.1|99
1741235100000|2025-03-06 04:25:00|10792.2|10791.6|10790.1|10788.8|10792.6|10792|10789.6|10788.7|121
1741235400000|2025-03-06 04:30:00|10790.3|10789|10792.9|10792.3|10792.9|10792.3|10790.3|10789|91
1741235700000|2025-03-06 04:35:00|10793.1|10792.5|10796|10795.1|10796.1|10795.2|10792.9|10792.3|113
1741236000000|2025-03-06 04:40:00|10796.1|10795.2|10798.9|10798.3|10799.1|10798.3|10795.7|10795|135
1741236300000|2025-03-06 04:45:00|10798.8|10798.2|10801.5|10800.9|10801.5|10800.9|10798.5|10797.7|76
1741236600000|2025-03-06 04:50:00|10801.4|10800.8|10802.2|10801.6|10803.2|10802.6|10800.7|10800.1|91
1741236900000|2025-03-06 04:55:00|10802.3|10801.7|10803.8|10803.2|10804.6|10803.9|10801.9|10801.1|159
1741237200000|2025-03-06 05:00:00|10803.9|10803.3|10806.2|10805.6|10807.5|10806.8|10803.1|10802.5|182
1741237500000|2025-03-06 05:05:00|10806.3|10805.7|10804.1|10803.5|10807.2|10806.6|10803.6|10803|98
1741237800000|2025-03-06 05:10:00|10804|10803.4|10801.3|10800.4|10805.1|10804.3|10800.6|10800|124
1741238100000|2025-03-06 05:15:00|10801.4|10800.5|10801.2|10800.6|10802.7|10802.1|10800.8|10800.2|117
1741238400000|2025-03-06 05:20:00|10801.1|10800.5|10803.2|10802.3|10804.4|10803.5|10801.1|10800.5|184
1741238700000|2025-03-06 05:25:00|10802.9|10802|10803.9|10802.8|10804.2|10803.3|10802|10801.2|185
1741239000000|2025-03-06 05:30:00|10803.8|10802.7|10806.8|10805.6|10807.7|10806.8|10802.6|10801.7|267
1741239300000|2025-03-06 05:35:00|10806.7|10805.7|10804.6|10803.7|10806.7|10805.7|10801.9|10801.2|167
1741239600000|2025-03-06 05:40:00|10804.4|10803.5|10803.7|10802.8|10806|10805.1|10802.7|10802|133
1741239900000|2025-03-06 05:45:00|10803.3|10802.4|10805.2|10804.1|10805.3|10804.1|10802.3|10801.4|139
1741240200000|2025-03-06 05:50:00|10805.1|10804|10805.9|10805.3|10806.6|10806|10803.6|10803|134
1741240500000|2025-03-06 05:55:00|10805.7|10805.1|10810.7|10810.1|10812.1|10811.5|10805|10804.4|262
1741240800000|2025-03-06 06:00:00|10811|10810.4|10815.6|10815|10817.1|10816.5|10810|10809.4|219
1741241100000|2025-03-06 06:05:00|10816.1|10815.5|10815.6|10815|10816.1|10815.5|10813.8|10813.2|181
1741241400000|2025-03-06 06:10:00|10815.2|10814.6|10819.2|10818.6|10819.5|10818.9|10813.6|10812.8|257
1741241700000|2025-03-06 06:15:00|10819.3|10818.7|10817.2|10816.3|10820.5|10819.7|10817.2|10816.3|212
1741242000000|2025-03-06 06:20:00|10817.3|10816.4|10815|10814.4|10819.8|10818.9|10814.8|10814|250
1741242300000|2025-03-06 06:25:00|10814.9|10814.3|10810.9|10810.3|10815.1|10814.5|10809.9|10808.5|280
1741242600000|2025-03-06 06:30:00|10810.2|10809.6|10807.9|10807|10811|10810.4|10806.9|10806.3|186
1741242900000|2025-03-06 06:35:00|10807.7|10806.8|10804.1|10803.5|10807.9|10807|10803.8|10803.2|133
1741243200000|2025-03-06 06:40:00|10804|10803.4|10807.6|10807|10808.3|10807.5|10802.5|10801.4|258
1741243500000|2025-03-06 06:45:00|10807.7|10806.8|10805|10803.7|10807.8|10806.9|10802.7|10801.9|252
1741243800000|2025-03-06 06:50:00|10804.9|10803.8|10801|10800.4|10805|10804.2|10799.8|10798.9|224
1741244100000|2025-03-06 06:55:00|10801.2|10800.3|10803.1|10802.5|10804.4|10803.8|10801|10800.1|214
1741244400000|2025-03-06 07:00:00|10803.2|10802.3|10803.6|10803|10807.5|10806.8|10802.7|10801.8|468
1741244700000|2025-03-06 07:05:00|10803.5|10802.9|10815.1|10814.2|10815.1|10814.2|10802.7|10802.1|414
1741245000000|2025-03-06 07:10:00|10815.2|10814.3|10805.3|10804.4|10818.5|10817.6|10804.8|10803.6|568
1741245300000|2025-03-06 07:15:00|10805.2|10804.6|10801.4|10800.5|10807.8|10806.6|10800.6|10799.7|444
1741245600000|2025-03-06 07:20:00|10801.3|10800.4|10795.6|10795|10802.5|10801.9|10793.2|10792.1|513
1741245900000|2025-03-06 07:25:00|10795.5|10794.9|10801.6|10801|10801.7|10801|10792.7|10791.6|344
1741246200000|2025-03-06 07:30:00|10802.2|10801.6|10803.6|10803|10806.6|10806|10799.8|10799.2|378
1741246500000|2025-03-06 07:35:00|10803.5|10802.9|10808.2|10807.3|10808.4|10807.5|10802.2|10801.6|350
1741246800000|2025-03-06 07:40:00|10808|10807.1|10815.9|10815.3|10821.3|10820.4|10802.2|10801.3|764
1741247100000|2025-03-06 07:45:00|10815.8|10815.2|10817|10816.4|10822.7|10821.9|10813.2|10812.6|710
1741247400000|2025-03-06 07:50:00|10816.9|10816.3|10804.9|10804|10816.9|10816.3|10804.6|10803.5|657
1741247700000|2025-03-06 07:55:00|10805|10804.4|10799.5|10798.9|10808.7|10807.8|10796.8|10796.2|809
1741248000000|2025-03-06 08:00:00|10799.3|10798.4|10795.2|10794.3|10803.3|10802.3|10793.3|10792.7|931
1741248300000|2025-03-06 08:05:00|10795.3|10794.4|10806.9|10806.3|10807.7|10807.1|10795.2|10794.3|649
1741248600000|2025-03-06 08:10:00|10806.7|10806.1|10803.7|10802.8|10810.5|10809.9|10802.1|10800.5|689
1741248900000|2025-03-06 08:15:00|10803.6|10802.7|10796.7|10796.1|10805.8|10804.9|10795.5|10794.9|616
1741249200000|2025-03-06 08:20:00|10796.6|10796|10795.9|10794.6|10804.3|10803.5|10794.6|10794|688
1741249500000|2025-03-06 08:25:00|10796.1|10794.8|10803.4|10802.5|10806.6|10806|10794.3|10793.4|724
1741249800000|2025-03-06 08:30:00|10803.3|10802.4|10804|10803.4|10809|10808.4|10800.7|10799.8|708
1741250100000|2025-03-06 08:35:00|10804.2|10803.6|10802.5|10801.9|10804.2|10803.6|10798.1|10797.3|545
1741250400000|2025-03-06 08:40:00|10802.6|10802|10809.6|10809|10813.1|10812.4|10799.7|10798.9|521
1741250700000|2025-03-06 08:45:00|10809.8|10809.2|10810|10809.4|10817.4|10816.5|10809.8|10809.2|418
1741251000000|2025-03-06 08:50:00|10809.7|10809.1|10810.1|10809.5|10814.6|10813.7|10805.4|10804.5|588
1741251300000|2025-03-06 08:55:00|10810|10809.4|10801.7|10801.1|10814.1|10813.5|10801.4|10800.8|598
1741251600000|2025-03-06 09:00:00|10801.5|10800.6|10797.5|10796.9|10803.3|10802.3|10791.9|10791.2|709
1741251900000|2025-03-06 09:05:00|10797.6|10797|10800|10799.4|10802.3|10801.7|10797.6|10797|350
1741252200000|2025-03-06 09:10:00|10800.1|10799.5|10796.7|10796.1|10800.5|10799.9|10794.6|10793.9|467
1741252500000|2025-03-06 09:15:00|10796.4|10795.8|10787.8|10786.9|10796.7|10796.1|10787|10786.1|663
1741252800000|2025-03-06 09:20:00|10787.6|10786.7|10794.1|10793.5|10795|10794.4|10787|10786.2|431
1741253100000|2025-03-06 09:25:00|10794.4|10793.8|10793.1|10792.5|10798|10797|10791.1|10790.2|420
1741253400000|2025-03-06 09:30:00|10792.6|10792|10785.8|10785.2|10793.1|10792.2|10785.6|10784.5|624
1741253700000|2025-03-06 09:35:00|10785.6|10785|10784.5|10783.9|10787.6|10787|10780.8|10779.9|612
1741254000000|2025-03-06 09:40:00|10784.4|10783.8|10793.6|10793|10794.1|10793.5|10782.9|10782.3|373
1741254300000|2025-03-06 09:45:00|10794|10793.1|10798.1|10797.5|10800.4|10799.8|10792.5|10791.9|434
1741254600000|2025-03-06 09:50:00|10798.2|10797.6|10802.4|10801.8|10807.1|10806.5|10798|10797.4|392
1741254900000|2025-03-06 09:55:00|10802.5|10801.9|10800.7|10799.2|10805|10804.4|10799.7|10798.2|338
1741255200000|2025-03-06 10:00:00|10800.8|10799.1|10796.1|10795.5|10802.2|10801.6|10796.1|10795.5|421
1741255500000|2025-03-06 10:05:00|10796.2|10795.6|10801.5|10800.9|10802.7|10802.1|10795.1|10794.5|408
1741255800000|2025-03-06 10:10:00|10801.6|10801|10794.1|10793.2|10803.6|10803|10793.4|10792.3|414
1741256100000|2025-03-06 10:15:00|10794.2|10793.3|10786.8|10785.9|10795.2|10794.3|10786.5|10785.3|595
1741256400000|2025-03-06 10:20:00|10787.1|10786.2|10786.5|10785.6|10788.9|10787.8|10783.5|10782.6|505
1741256700000|2025-03-06 10:25:00|10786.6|10785.7|10789.7|10788.8|10791.3|10790.2|10786.5|10785.6|469
1741257000000|2025-03-06 10:30:00|10789.6|10788.7|10793.2|10792.3|10793.3|10792.4|10787.8|10786.8|321
1741257300000|2025-03-06 10:35:00|10793.3|10792.4|10801.1|10800.2|10802.2|10801.3|10792.7|10792.1|353
1741257600000|2025-03-06 10:40:00|10800.9|10799.7|10796.7|10795.8|10801.4|10800.8|10795.9|10794.9|382
1741257900000|2025-03-06 10:45:00|10796.8|10795.9|10793.7|10792.8|10797.6|10796.7|10791.4|10790.8|294
1741258200000|2025-03-06 10:50:00|10793.8|10792.9|10792.6|10791.7|10796|10795.4|10791.1|10789.9|291
1741258500000|2025-03-06 10:55:00|10792.3|10791.4|10792.5|10791.6|10793.6|10792.5|10789.6|10788.4|416
1741258800000|2025-03-06 11:00:00|10792.4|10791.5|10794.1|10793.2|10794.7|10793.8|10790.1|10789.4|300
1741259100000|2025-03-06 11:05:00|10794|10793.1|10793.9|10793.3|10796.3|10795.4|10791.9|10791.3|216
1741259400000|2025-03-06 11:10:00|10794.2|10793.1|10797.1|10796.2|10797.1|10796.2|10785.3|10784.7|381
1741259700000|2025-03-06 11:15:00|10796.9|10796.3|10792.6|10792|10798.6|10798|10791.7|10790.8|308
1741260000000|2025-03-06 11:20:00|10792.5|10791.9|10788.3|10787|10794.3|10793.7|10788|10786.9|287
1741260300000|2025-03-06 11:25:00|10787.5|10786.6|10785.5|10784.9|10789.6|10789|10783.8|10782.9|381
1741260600000|2025-03-06 11:30:00|10785.6|10785|10792.7|10791.8|10792.8|10792|10785.4|10784.5|270
1741260900000|2025-03-06 11:35:00|10793.2|10792.3|10797.3|10796.7|10797.3|10796.7|10792.8|10791.9|181
1741261200000|2025-03-06 11:40:00|10797.2|10796.6|10800.7|10800.1|10801.3|10800.5|10793.9|10793|262
1741261500000|2025-03-06 11:45:00|10800.6|10800|10793.9|10793|10801.3|10800.5|10793.7|10792.6|238
1741261800000|2025-03-06 11:50:00|10794.1|10793.2|10798.4|10797.5|10798.8|10798.1|10791.7|10790.8|288
1741262100000|2025-03-06 11:55:00|10798.2|10797.3|10799.8|10798.9|10801.1|10800.2|10798.1|10797.3|302
1741262400000|2025-03-06 12:00:00|10799.7|10798.8|10798.2|10797.3|10800.2|10799.6|10795.8|10795.2|280
1741262700000|2025-03-06 12:05:00|10798.1|10797.2|10801.6|10801|10803.6|10803|10796.9|10796.3|213
1741263000000|2025-03-06 12:10:00|10801.9|10801.3|10805.8|10805.2|10806.4|10805.8|10799.1|10798.5|230
1741263300000|2025-03-06 12:15:00|10805.7|10805.1|10799.1|10798.5|10806.8|10806.2|10798.1|10797.3|195
1741263600000|2025-03-06 12:20:00|10798.9|10798.3|10801.6|10801|10802.3|10801.7|10797.4|10796.5|180
1741263900000|2025-03-06 12:25:00|10801.7|10801.1|10803.1|10802.2|10806.1|10805.5|10801.6|10800.7|274
1741264200000|2025-03-06 12:30:00|10802.8|10801.9|10797.8|10796.9|10803.1|10802.2|10796.1|10795.2|351
1741264500000|2025-03-06 12:35:00|10797.9|10797|10803.6|10803|10807.9|10806.2|10797.5|10796.6|291
1741264800000|2025-03-06 12:40:00|10803.5|10802.9|10801.8|10801.2|10806.5|10805.2|10801|10800.2|256
1741265100000|2025-03-06 12:45:00|10802.3|10800.6|10794.3|10793.7|10807.3|10806.4|10793.6|10792.9|294
1741265400000|2025-03-06 12:50:00|10794.2|10793.6|10789.9|10789.3|10795.1|10794.5|10788.5|10787.9|462
1741265700000|2025-03-06 12:55:00|10790.1|10789.5|10800.3|10799.7|10801.2|10800.5|10789.8|10789.2|426
1741266000000|2025-03-06 13:00:00|10800.6|10800|10797|10796.4|10801.8|10801.2|10795.5|10794.6|382
1741266300000|2025-03-06 13:05:00|10797.4|10796.8|10795.6|10795|10799.9|10799.3|10794.4|10793.8|356
1741266600000|2025-03-06 13:10:00|10795.3|10794.7|10798|10792|10798.2|10797|10793.1|10791.8|388
1741266900000|2025-03-06 13:15:00|10798.1|10792.1|10828.6|10827.1|10846.3|10844.9|10794|10789.3|1729
1741267200000|2025-03-06 13:20:00|10827.6|10826.3|10817.8|10816.6|10828.8|10827.9|10810.1|10809|1106
1741267500000|2025-03-06 13:25:00|10817.3|10816.2|10818.7|10812.7|10820.5|10819.8|10813.6|10812.1|485
1741267800000|2025-03-06 13:30:00|10818.6|10812.6|10813.3|10812.4|10818.6|10815.2|10805.6|10805|871
1741268100000|2025-03-06 13:35:00|10812.4|10811.5|10820.7|10820.1|10822|10821.1|10811.2|10810.6|499
1741268400000|2025-03-06 13:40:00|10821.3|10820.4|10820.5|10819.6|10827.2|10826.2|10817.6|10816.7|504
1741268700000|2025-03-06 13:45:00|10820.4|10819.5|10829.8|10829.2|10831.8|10830.9|10816.8|10815.9|502
1741269000000|2025-03-06 13:50:00|10829.7|10829.1|10828.2|10827.3|10838.1|10837|10826.1|10825.5|793
1741269300000|2025-03-06 13:55:00|10827.8|10827.2|10826.3|10825.7|10828.3|10827.4|10821.1|10820.2|739
1741269600000|2025-03-06 14:00:00|10826.6|10826|10834.6|10833.7|10842.5|10840.4|10819.8|10818.9|1016
1741269900000|2025-03-06 14:05:00|10834.4|10833.5|10818.6|10817.7|10836.2|10835.3|10812.1|10810.9|1105
1741270200000|2025-03-06 14:10:00|10818.5|10817.6|10826.2|10825.6|10827.7|10827.1|10816.6|10815.9|820
1741270500000|2025-03-06 14:15:00|10826.5|10825.9|10826.8|10826.2|10830.4|10829.5|10821.6|10820.4|783
1741270800000|2025-03-06 14:20:00|10827.1|10826.5|10821.5|10820.9|10832.8|10832.2|10818|10817.1|976
1741271100000|2025-03-06 14:25:00|10821.4|10820.5|10824.1|10823.2|10824.9|10824.3|10817.3|10816.3|939
1741271400000|2025-03-06 14:30:00|10824.2|10823.3|10824|10823.4|10825.3|10824.6|10818|10817.2|862
1741271700000|2025-03-06 14:35:00|10823.9|10823.3|10829.5|10828.9|10830.3|10829.6|10815.4|10814.2|991
1741272000000|2025-03-06 14:40:00|10829.6|10829|10832.8|10831.9|10836.2|10835.4|10824.3|10823|797
1741272300000|2025-03-06 14:45:00|10833.2|10832.6|10830.1|10829.5|10838.2|10837.4|10823.3|10822.7|889
1741272600000|2025-03-06 14:50:00|10830.2|10829.6|10831.2|10830.3|10838|10837.4|10827.5|10826.6|852
1741272900000|2025-03-06 14:55:00|10831.3|10830.4|10837.7|10836.8|10840.2|10839.3|10830.9|10830.3|619
1741273200000|2025-03-06 15:00:00|10837.5|10836.6|10847.6|10846.7|10854.8|10852.6|10836.5|10835.6|921
1741273500000|2025-03-06 15:05:00|10847.7|10846.8|10842|10841.4|10849.3|10848.7|10837.5|10836.9|1098
1741273800000|2025-03-06 15:10:00|10842.2|10841.6|10839.6|10838.7|10844.7|10844.1|10839.5|10838.6|764
1741274100000|2025-03-06 15:15:00|10839.7|10838.8|10827.5|10826.9|10839.9|10839|10824.5|10823.9|818
1741274400000|2025-03-06 15:20:00|10827.7|10827.1|10827.2|10826.3|10831.1|10830.2|10825.2|10824.6|641
1741274700000|2025-03-06 15:25:00|10827.1|10826.2|10831.6|10831|10833|10832.1|10823.9|10823|508
1741275000000|2025-03-06 15:30:00|10831.7|10831.1|10824.1|10823.5|10831.7|10831.1|10824|10823.4|572
1741275300000|2025-03-06 15:35:00|10823.6|10823|10830.3|10829.7|10830.6|10830|10822.1|10821.2|574
1741275600000|2025-03-06 15:40:00|10830|10829.4|10821.8|10821.2|10832|10831.4|10820.4|10819.8|539
1741275900000|2025-03-06 15:45:00|10821|10820.4|10818|10817.4|10822.1|10821.5|10812.1|10811.2|574
1741276200000|2025-03-06 15:50:00|10817.5|10816.9|10818.1|10817.5|10818.7|10818.1|10812.5|10811.9|560
1741276500000|2025-03-06 15:55:00|10818.4|10817.8|10817.5|10816.9|10820.7|10820.1|10815.4|10814.8|546
1741276800000|2025-03-06 16:00:00|10817.7|10817.1|10824.2|10823.6|10827.2|10826.3|10816.6|10815.8|575
1741277100000|2025-03-06 16:05:00|10824.1|10823.5|10826|10825.4|10828|10827.1|10822.5|10821.9|533
1741277400000|2025-03-06 16:10:00|10826.1|10825.5|10827.5|10826.9|10830.1|10829.2|10823.8|10823.1|437
1741277700000|2025-03-06 16:15:00|10827.6|10827|10831.5|10830.6|10833.1|10832.3|10824.9|10824|420
1741278000000|2025-03-06 16:20:00|10831.6|10830.7|10830.4|10829.8|10834.3|10833.2|10828.5|10827.6|521
1741278300000|2025-03-06 16:25:00|10830.3|10829.5|10832.1|10831.5|10839|10837.6|10822.7|10821.5|657
1741278600000|2025-03-06 16:30:00|10831.9|10831.3|10831.9|10831|10837.5|10836|10825.1|10824.2|1119
1741278900000|2025-03-06 16:35:00|10831.6|10830.7|10826.5|10825.6|10836|10835.1|10826|10825.1|809
1741279200000|2025-03-06 16:40:00|10826.4|10825.5|10824.7|10824.1|10827.2|10826.6|10821.8|10821.2|513
1741279500000|2025-03-06 16:45:00|10824.5|10823.9|10823.2|10822.6|10826.1|10825.5|10821.7|10821.1|436
1741279800000|2025-03-06 16:50:00|10823.1|10822.5|10819|10818.1|10824.4|10823.8|10818.8|10818|382
1741280100000|2025-03-06 16:55:00|10818.8|10818.2|10817.9|10817.3|10819.1|10818.5|10815.8|10815.2|400
1741280400000|2025-03-06 17:00:00|10817.2|10816.6|10816.8|10816.2|10822.6|10822|10816.2|10815.6|413
1741280700000|2025-03-06 17:05:00|10816.7|10816.1|10813.6|10813|10817.6|10817|10811.1|10810.5|494
1741281000000|2025-03-06 17:10:00|10813.4|10812.8|10807.6|10806.2|10814.9|10814.3|10807.1|10806.1|444
1741281300000|2025-03-06 17:15:00|10807.7|10806.4|10804.4|10803.8|10808.9|10808|10802.3|10801.4|514
1741281600000|2025-03-06 17:20:00|10804|10803.4|10804|10803.4|10806|10805.4|10801|10800.4|471
1741281900000|2025-03-06 17:25:00|10804.4|10803.8|10810.2|10809.6|10811.1|10810.5|10804.2|10803.6|319
1741282200000|2025-03-06 17:30:00|10810.4|10809.8|10806.9|10806.3|10811.7|10811.1|10805.2|10804.3|324
1741282500000|2025-03-06 17:35:00|10807.2|10806.6|10802.2|10801.6|10807.5|10806.9|10801.6|10801|246
1741282800000|2025-03-06 17:40:00|10802.3|10801.7|10799.2|10798.3|10804.3|10803.7|10797.6|10797|334
1741283100000|2025-03-06 17:45:00|10799|10798.1|10797.4|10796.8|10799.2|10798.4|10797.1|10796.2|414
1741283400000|2025-03-06 17:50:00|10797.2|10796.6|10796|10795.1|10797.7|10797.1|10792.4|10791.5|410
1741283700000|2025-03-06 17:55:00|10796.2|10795.3|10797.4|10796.8|10797.8|10797.2|10792.1|10791.2|378
1741284000000|2025-03-06 18:00:00|10797.1|10796.5|10799.8|10799.2|10801.5|10800.7|10796.6|10795.7|427
1741284300000|2025-03-06 18:05:00|10799.7|10799.1|10795.8|10794.9|10802.2|10801.4|10795|10794.1|344
1741284600000|2025-03-06 18:10:00|10795.9|10795|10797.5|10796.6|10800.6|10799.7|10794.9|10793.7|313
1741284900000|2025-03-06 18:15:00|10797.6|10796.7|10796.5|10795|10800.2|10799.3|10796.3|10795|346
1741285200000|2025-03-06 18:20:00|10796.2|10795.1|10794.8|10793.9|10798.7|10797.6|10794.5|10793.7|284
1741285500000|2025-03-06 18:25:00|10794.7|10793.8|10787.4|10786.8|10795.1|10794.5|10787|10786.1|398
1741285800000|2025-03-06 18:30:00|10787.8|10786.9|10788.9|10788.3|10790.3|10789.2|10784.1|10782.8|392
1741286100000|2025-03-06 18:35:00|10788.5|10787.6|10784.1|10783.2|10788.7|10787.8|10783.9|10782.9|246
1741286400000|2025-03-06 18:40:00|10783.8|10783|10767|10765.3|10783.8|10783|10766.4|10765.1|678
1741286700000|2025-03-06 18:45:00|10767.1|10765.6|10778.4|10777.8|10779.6|10778.7|10766.1|10765|555
1741287000000|2025-03-06 18:50:00|10778.1|10777.5|10778.5|10777.6|10782.1|10781.2|10774|10773.1|356
1741287300000|2025-03-06 18:55:00|10778.6|10777.7|10784.3|10783.4|10784.4|10783.8|10778.5|10777.5|280
1741287600000|2025-03-06 19:00:00|10784.2|10783.3|10785.5|10784.6|10785.8|10784.9|10783.1|10782.5|277
1741287900000|2025-03-06 19:05:00|10785.4|10784.5|10786.1|10785.2|10788.3|10787.4|10784.8|10784.1|185
1741288200000|2025-03-06 19:10:00|10786|10785.1|10786.5|10785.6|10788.3|10787.6|10783.4|10782.5|265
1741288500000|2025-03-06 19:15:00|10786.4|10785.5|10791.3|10790.4|10791.5|10790.6|10783.7|10782.7|426
1741288800000|2025-03-06 19:20:00|10791.1|10790.2|10796|10795.4|10796.1|10795.4|10791.1|10790.2|263
1741289100000|2025-03-06 19:25:00|10796.1|10795.5|10793.1|10792.2|10797.2|10796.3|10791.8|10790.9|311
1741289400000|2025-03-06 19:30:00|10792.5|10791.6|10793.2|10792.3|10795|10794.1|10791.1|10790.2|259
1741289700000|2025-03-06 19:35:00|10793.3|10792.4|10797.4|10796.5|10798.1|10797.5|10792.2|10791.3|242
1741290000000|2025-03-06 19:40:00|10797.3|10796.4|10802.7|10801.8|10804.8|10803.9|10797.3|10796.4|246
1741290300000|2025-03-06 19:45:00|10802.6|10801.7|10806|10805.4|10806.6|10805.7|10802.6|10801.5|305
1741290600000|2025-03-06 19:50:00|10806.1|10805.5|10807.8|10806.9|10812|10811.1|10805.2|10804.3|370
1741290900000|2025-03-06 19:55:00|10807.5|10806.6|10802.2|10801.3|10808.1|10807.2|10802.1|10801.2|332
1741291200000|2025-03-06 20:00:00|10802|10801.4|10802.7|10802.1|10803.6|10803|10799.3|10798.7|354
1741291500000|2025-03-06 20:05:00|10802.6|10802|10803.4|10802.8|10803.7|10803.1|10800.2|10799.4|231
1741291800000|2025-03-06 20:10:00|10803.3|10802.7|10800.9|10800.3|10803.8|10803.2|10800.7|10800.1|176
1741292100000|2025-03-06 20:15:00|10800.6|10800|10800.2|10799.3|10801.5|10800.9|10798.9|10798.3|171
1741292400000|2025-03-06 20:20:00|10800.1|10799.2|10798|10797.4|10800.3|10799.7|10797.1|10796.5|129
1741292700000|2025-03-06 20:25:00|10798.1|10797.5|10797.9|10797|10798.8|10798.2|10796.3|10795.6|253
1741293000000|2025-03-06 20:30:00|10797.8|10796.9|10796.8|10795.9|10801.5|10800.6|10795.6|10794.7|296
1741293300000|2025-03-06 20:35:00|10796.7|10795.8|10790.5|10789.6|10796.7|10795.8|10789.4|10788.5|218
1741293600000|2025-03-06 20:40:00|10790.7|10789.8|10788.1|10787.2|10790.9|10790|10786|10785|191
1741293900000|2025-03-06 20:45:00|10787.8|10786.9|10791.2|10790.3|10791.2|10790.3|10786.4|10785.6|162
1741294200000|2025-03-06 20:50:00|10791.1|10790.2|10788.5|10787.6|10791.9|10791|10788.5|10787.4|169
1741294500000|2025-03-06 20:55:00|10788.6|10787.7|10786.8|10786.2|10789.7|10788.8|10786.5|10785.7|224
1741294800000|2025-03-06 21:00:00|10787|10786.4|10790.6|10790|10790.8|10790.1|10787|10786.3|114
1741295100000|2025-03-06 21:05:00|10790.7|10790.1|10786.9|10786.3|10790.9|10790.1|10786.8|10786.2|63
1741295400000|2025-03-06 21:10:00|10787|10786.4|10783.8|10782.9|10787.7|10787.1|10783.6|10782.7|64
1741295700000|2025-03-06 21:15:00|10783.7|10782.8|10780.6|10779.7|10785.2|10784.3|10780.3|10779.1|114
1741296000000|2025-03-06 21:20:00|10780.7|10779.8|10775.9|10775|10781|10780.1|10775.7|10774.8|109
1741296300000|2025-03-06 21:25:00|10776|10775.1|10780.1|10779.2|10780.2|10779.3|10775.8|10774.9|113
1741296600000|2025-03-06 21:30:00|10780.8|10779.9|10782.8|10781.4|10783.3|10782.4|10780.7|10779.8|146
1741296900000|2025-03-06 21:35:00|10782.9|10781.6|10783.2|10782.3|10783.6|10782.4|10780.7|10779.8|158
1741297200000|2025-03-06 21:40:00|10783.3|10782.4|10783.7|10782.8|10783.7|10782.8|10782.6|10781.6|151
1741297500000|2025-03-06 21:45:00|10783.9|10783|10784.9|10784|10786|10785.1|10783.4|10782.5|80
1741297800000|2025-03-06 21:50:00|10784.8|10783.9|10785.5|10784.6|10786|10785.1|10784.2|10783.3|97
1741298100000|2025-03-06 21:55:00|10785.8|10784.3|10789.6|10783|10790.7|10784.9|10785.6|10779.4|573
1741298400000|2025-03-06 22:00:00|10789.2|10782.6|10789.7|10783.1|10789.7|10783.1|10788.2|10781.6|6
1741298700000|2025-03-06 22:05:00|10790.6|10784|10785.6|10779|10790.6|10784|10785.2|10778.6|12
1741299000000|2025-03-06 22:10:00|10788.9|10782.3|10792.6|10786|10792.7|10786.1|10788.9|10782.3|11
1741299300000|2025-03-06 22:15:00|10789.8|10783.2|10792.5|10785.9|10792.5|10785.9|10789.6|10783|8
1741299600000|2025-03-06 22:20:00|10792.4|10785.8|10787.2|10780.6|10793.8|10787.2|10786.3|10779.7|16
1741299900000|2025-03-06 22:25:00|10787.4|10780.8|10788.1|10781.5|10788.3|10781.7|10787.4|10780.8|8
1741300200000|2025-03-06 22:30:00|10788|10781.4|10790|10783.4|10790|10783.4|10788|10781.4|8
1741300500000|2025-03-06 22:35:00|10790.6|10784|10793.1|10786.5|10793.1|10786.5|10790.6|10784|12
1741300800000|2025-03-06 22:40:00|10793.3|10786.7|10793.1|10786.5|10793.6|10787|10793.1|10786.5|5
1741301100000|2025-03-06 22:45:00|10793.2|10786.6|10794.5|10787.9|10795.2|10788.6|10793.2|10786.6|9
1741301400000|2025-03-06 22:50:00|10794.3|10787.7|10794.7|10788.1|10796.5|10789.9|10794.2|10787.6|8
1741301700000|2025-03-06 22:55:00|10794.4|10787.8|10795.1|10788.5|10796.5|10789.9|10794.4|10787.8|13
1741302000000|2025-03-06 23:00:00|10795.3|10788.7|10794.5|10792.4|10796.5|10792.8|10790.2|10786.9|201
1741302300000|2025-03-06 23:05:00|10794.2|10792.7|10793.4|10792.5|10795.2|10793.1|10793.2|10791.7|62
1741302600000|2025-03-06 23:10:00|10793.5|10792.6|10794.9|10793.1|10794.9|10793.6|10793.1|10791.9|43
1741302900000|2025-03-06 23:15:00|10794.6|10793|10794.9|10794|10795.4|10794.6|10793.6|10792.7|42
1741303200000|2025-03-06 23:20:00|10795|10794.3|10796.2|10795.6|10796.8|10795.6|10794.4|10793.6|48
1741303500000|2025-03-06 23:25:00|10796.3|10795.7|10794|10793.1|10796.8|10795.9|10794|10793.1|49
1741303800000|2025-03-06 23:30:00|10793.9|10793.3|10794.2|10793.3|10794.8|10794|10793.4|10792.5|58
1741304100000|2025-03-06 23:35:00|10794.1|10793.2|10792.2|10791.3|10794.1|10793.2|10792.2|10791.2|50
1741304400000|2025-03-06 23:40:00|10792.3|10791.4|10790.5|10789.1|10792.3|10791.4|10788.5|10787.2|101
1741304700000|2025-03-06 23:45:00|10790.2|10788.9|10789.6|10788.7|10790.4|10789.3|10788.1|10787|88
1741305000000|2025-03-06 23:50:00|10789|10788.1|10789.6|10788|10790.3|10789.4|10788.3|10787.2|66
1741305300000|2025-03-06 23:55:00|10789.1|10787.5|10787.9|10787|10789.1|10788|10785.3|10784.4|111
1741305600000|2025-03-07 00:00:00|10787.8|10786.9|10791.7|10790.8|10793|10792.1|10787.5|10786.6|118
1741305900000|2025-03-07 00:05:00|10792|10791.1|10791.3|10790.7|10794.3|10793.1|10790.4|10789.5|122
1741306200000|2025-03-07 00:10:00|10791.8|10791.2|10794.2|10793.6|10795.8|10795.2|10790.9|10790.3|90
1741306500000|2025-03-07 00:15:00|10794.1|10793.5|10793.4|10792.5|10794.1|10793.5|10791.2|10790.3|102
1741306800000|2025-03-07 00:20:00|10793.5|10792.6|10790.7|10790.1|10793.9|10793|10789.8|10788.5|114
1741307100000|2025-03-07 00:25:00|10790.8|10790.2|10790.5|10789.9|10791.2|10790.6|10789.2|10788.6|138
1741307400000|2025-03-07 00:30:00|10790.9|10790.3|10791|10790.4|10794.6|10793.9|10790.7|10790|161
1741307700000|2025-03-07 00:35:00|10791.1|10790.5|10789.7|10789.1|10791.9|10791.3|10788.6|10788|112
1741308000000|2025-03-07 00:40:00|10789.8|10789.2|10791.4|10790.8|10791.5|10790.9|10788.9|10788.3|78
1741308300000|2025-03-07 00:45:00|10791.3|10790.7|10789.1|10788.5|10791.3|10790.7|10788.4|10787.8|90
1741308600000|2025-03-07 00:50:00|10789|10788.4|10788.9|10788.3|10790.6|10790|10788.4|10787.8|123
1741308900000|2025-03-07 00:55:00|10788.6|10788|10788|10787.4|10790|10789.4|10787.8|10787.2|71
1741309200000|2025-03-07 01:00:00|10788.2|10787.6|10787.6|10787|10789.9|10789.3|10786.3|10785.7|142
1741309500000|2025-03-07 01:05:00|10787.5|10786.9|10792.8|10791.9|10793.3|10792.7|10786.7|10786.1|127
1741309800000|2025-03-07 01:10:00|10792.6|10792|10790.2|10789.3|10793.1|10792.2|10790|10789.1|159
1741310100000|2025-03-07 01:15:00|10790.3|10789.4|10785.3|10784.7|10790.4|10789.4|10784.4|10783.5|265
1741310400000|2025-03-07 01:20:00|10785.4|10784.8|10782.1|10781.5|10785.8|10785.2|10781.7|10781|169
1741310700000|2025-03-07 01:25:00|10782.2|10781.6|10782.9|10782.3|10785.4|10784.8|10782.1|10781.5|148
1741311000000|2025-03-07 01:30:00|10782.8|10782.2|10785.4|10784.8|10785.4|10784.8|10782.2|10781.4|235
1741311300000|2025-03-07 01:35:00|10785.1|10784.5|10785.4|10784.8|10786.4|10785.7|10784.4|10783.8|164
1741311600000|2025-03-07 01:40:00|10785.5|10784.9|10787.9|10787.3|10788.2|10787.6|10785.1|10784.2|140
1741311900000|2025-03-07 01:45:00|10788|10787.4|10791.3|10790.7|10792|10791.4|10788|10787.4|175
1741312200000|2025-03-07 01:50:00|10791.4|10790.8|10789.6|10788.7|10791.7|10791.1|10788.8|10787.5|150
1741312500000|2025-03-07 01:55:00|10789.7|10788.8|10790.4|10789.8|10790.7|10789.8|10788.8|10788|196
1741312800000|2025-03-07 02:00:00|10790.7|10790.1|10791.1|10790.5|10793.4|10792.5|10789.9|10789.3|156
1741313100000|2025-03-07 02:05:00|10791|10790.4|10790.7|10790.1|10791.5|10790.9|10785.3|10784.4|220
1741313400000|2025-03-07 02:10:00|10790.4|10789.5|10794.9|10794.3|10795.2|10794.6|10790.2|10789.5|129
1741313700000|2025-03-07 02:15:00|10794.7|10794.1|10794.6|10794|10797.7|10796.6|10792.3|10791.2|243
1741314000000|2025-03-07 02:20:00|10794.5|10793.9|10796.7|10796.1|10797.3|10796.5|10793.7|10793.1|113
1741314300000|2025-03-07 02:25:00|10796.8|10796.2|10795.1|10794.5|10796.8|10796.2|10794.9|10794.2|121
1741314600000|2025-03-07 02:30:00|10795.2|10794.6|10793.4|10791.9|10795.7|10795.1|10792.7|10791.7|209
1741314900000|2025-03-07 02:35:00|10793.2|10791.7|10796.5|10795.9|10797|10796|10792|10790.8|161
1741315200000|2025-03-07 02:40:00|10796.6|10796|10797|10796.4|10798.1|10797.4|10796.6|10795.8|169
1741315500000|2025-03-07 02:45:00|10796.9|10796.3|10796.5|10795.6|10799.6|10799|10796.2|10794.9|101
1741315800000|2025-03-07 02:50:00|10796.6|10795.7|10798.7|10798.1|10799|10798.2|10796.5|10795.6|143
1741316100000|2025-03-07 02:55:00|10798.4|10797.8|10800|10798.7|10800.1|10799.1|10797.9|10797.3|110
1741316400000|2025-03-07 03:00:00|10799.9|10798.6|10798.6|10798|10800.1|10798.9|10796.8|10796.2|187
1741316700000|2025-03-07 03:05:00|10798.9|10798.3|10800.4|10799.8|10800.4|10799.8|10798.1|10797.5|122
1741317000000|2025-03-07 03:10:00|10800.6|10799.7|10801.4|10800.8|10802.3|10801.6|10800.3|10799.4|143
1741317300000|2025-03-07 03:15:00|10801.3|10800.7|10804.6|10804|10805.2|10804.6|10801.3|10800.7|132
1741317600000|2025-03-07 03:20:00|10804.5|10803.9|10805|10804.4|10805|10804.4|10803|10802.4|132
1741317900000|2025-03-07 03:25:00|10804.6|10804|10806.8|10806.2|10807|10806.4|10802.7|10802|146
1741318200000|2025-03-07 03:30:00|10806.9|10806.3|10809|10808.4|10809.2|10808.4|10806.3|10805.7|127
1741318500000|2025-03-07 03:35:00|10808.8|10808.2|10814.5|10813.9|10815.1|10814.5|10808.4|10807.8|189
1741318800000|2025-03-07 03:40:00|10814.1|10813.5|10809.5|10808.9|10814.9|10814.3|10809|10808.4|190
1741319100000|2025-03-07 03:45:00|10810|10808.5|10806.6|10805.2|10810|10808.6|10806.6|10805.2|102
1741319400000|2025-03-07 03:50:00|10806.1|10804.9|10806.4|10805.8|10806.9|10806.3|10805.6|10804.6|111
1741319700000|2025-03-07 03:55:00|10806.3|10805.7|10806.3|10805.7|10808.1|10807.5|10805.9|10805.1|145
1741320000000|2025-03-07 04:00:00|10806.2|10805.4|10808.2|10807.3|10808.6|10807.7|10805.9|10805|135
1741320300000|2025-03-07 04:05:00|10808.1|10807.2|10810.4|10809.5|10811.3|10810.7|10807|10806.1|96
1741320600000|2025-03-07 04:10:00|10810|10809.1|10809.5|10808.6|10812|10811.2|10809.1|10808.2|89
1741320900000|2025-03-07 04:15:00|10809.3|10808.4|10807.1|10806.5|10809.3|10808.4|10806.4|10805.8|109
1741321200000|2025-03-07 04:20:00|10807.2|10806.6|10804.8|10803.9|10807.6|10807|10804.8|10803.7|119
1741321500000|2025-03-07 04:25:00|10805.1|10804.2|10807|10806.4|10807|10806.4|10803.4|10802.8|92
1741321800000|2025-03-07 04:30:00|10807.1|10806.5|10808.8|10808.2|10809.4|10808.8|10807.1|10806.5|65
1741322100000|2025-03-07 04:35:00|10808.9|10808.3|10809.5|10808.4|10809.5|10808.6|10808.4|10807.8|66
1741322400000|2025-03-07 04:40:00|10809.4|10808.3|10808.9|10808.3|10809.6|10809|10807.4|10806.8|62
1741322700000|2025-03-07 04:45:00|10809.1|10808.2|10810.2|10809.6|10810.4|10809.8|10808.3|10807.7|69
1741323000000|2025-03-07 04:50:00|10810.1|10809.5|10811|10810.4|10811.9|10811.3|10809.9|10809.3|67
1741323300000|2025-03-07 04:55:00|10810.9|10810.3|10813.7|10812.8|10813.8|10813|10809.9|10809.3|97
1741323600000|2025-03-07 05:00:00|10813.6|10812.7|10809.3|10808.7|10815.1|10814.5|10809.2|10808.6|136
1741323900000|2025-03-07 05:05:00|10809.5|10808.9|10809.3|10808.4|10809.8|10809.2|10808|10807.3|121
1741324200000|2025-03-07 05:10:00|10809.1|10808.2|10809.3|10808.2|10809.6|10809|10808.1|10807.5|73
1741324500000|2025-03-07 05:15:00|10809.2|10808.3|10809.4|10808.8|10809.7|10809.1|10808.5|10807.9|84
1741324800000|2025-03-07 05:20:00|10809.5|10808.9|10810.2|10809.6|10811.1|10810.5|10808.6|10808|65
1741325100000|2025-03-07 05:25:00|10810|10809.4|10810|10809.4|10810.5|10809.9|10809|10808.4|67
1741325400000|2025-03-07 05:30:00|10809.9|10809.3|10813.6|10812.7|10814.1|10813.2|10809.9|10809.3|128
1741325700000|2025-03-07 05:35:00|10813.7|10812.8|10814.4|10813.8|10814.7|10813.8|10813.2|10812.6|104
1741326000000|2025-03-07 05:40:00|10814.5|10813.9|10815.1|10814.5|10815.3|10814.7|10813.9|10813.3|73
1741326300000|2025-03-07 05:45:00|10815.4|10814.8|10814.9|10814.3|10817.9|10817.3|10814.7|10814.1|91
1741326600000|2025-03-07 05:50:00|10814.8|10814.2|10813.2|10812.3|10815|10814.4|10812.2|10811.6|92
1741326900000|2025-03-07 05:55:00|10813.5|10812.6|10813.8|10813.2|10816.5|10815.7|10813.4|10812.6|172
1741327200000|2025-03-07 06:00:00|10814.1|10813.5|10811|10810.1|10814.7|10814.1|10808.9|10808|194
1741327500000|2025-03-07 06:05:00|10810.7|10809.8|10808.6|10808|10810.9|10810.3|10808.5|10807.9|176
1741327800000|2025-03-07 06:10:00|10809|10808.4|10814|10813.4|10814.5|10813.9|10808.5|10807.9|139
1741328100000|2025-03-07 06:15:00|10814.3|10813.7|10819.5|10818.9|10820.2|10819.4|10814.1|10813.5|164
1741328400000|2025-03-07 06:20:00|10819.1|10818.5|10818.7|10818.1|10819.5|10818.9|10816.1|10815.3|177
1741328700000|2025-03-07 06:25:00|10818.6|10818|10818.2|10817.6|10819.3|10818.7|10817.1|10816.5|159
1741329000000|2025-03-07 06:30:00|10818|10817.4|10818.6|10818|10818.8|10818.2|10817.1|10816.5|155
1741329300000|2025-03-07 06:35:00|10818.7|10818.1|10822.7|10821.8|10822.7|10822|10818.4|10817.7|140
1741329600000|2025-03-07 06:40:00|10822.6|10821.7|10823.3|10822.7|10825.3|10824.7|10820|10819.4|141
1741329900000|2025-03-07 06:45:00|10823.1|10822.5|10824.3|10823.2|10824.8|10824.2|10822.8|10822.2|110
1741330200000|2025-03-07 06:50:00|10824.2|10823.3|10824.2|10823.3|10825.7|10824.8|10823|10822.3|143
1741330500000|2025-03-07 06:55:00|10824.4|10823.5|10824.2|10823|10825.6|10824.9|10823.9|10823|147
1741330800000|2025-03-07 07:00:00|10824|10822.8|10821.7|10820.8|10827.7|10826.1|10821.7|10820.8|389
1741331100000|2025-03-07 07:05:00|10821.5|10820.6|10827.6|10827|10829.5|10828.9|10820.7|10819.8|357
1741331400000|2025-03-07 07:10:00|10827.7|10827.1|10825.4|10824.8|10828.7|10828|10824.3|10823.5|282
1741331700000|2025-03-07 07:15:00|10825.3|10824.7|10826.9|10826.3|10827.3|10826.7|10824.2|10823.5|227
1741332000000|2025-03-07 07:20:00|10827.2|10826.6|10830.4|10829.8|10831.2|10830.3|10827.1|10826.5|237
1741332300000|2025-03-07 07:25:00|10830.5|10829.9|10832.1|10831.2|10832.5|10831.7|10829.2|10828.3|213
1741332600000|2025-03-07 07:30:00|10832|10831.1|10831.5|10830.9|10833.7|10833|10827.5|10826.9|313
1741332900000|2025-03-07 07:35:00|10831.6|10831|10832.1|10831.5|10836.2|10835.3|10830|10829.4|318
1741333200000|2025-03-07 07:40:00|10832.3|10831.7|10838.6|10837.7|10838.7|10837.7|10831|10830.4|304
1741333500000|2025-03-07 07:45:00|10838.7|10837.6|10838.1|10837.5|10841.2|10840.6|10835.7|10835.1|302
1741333800000|2025-03-07 07:50:00|10838|10837.4|10833.3|10832.7|10839.7|10838.8|10833|10832.4|214
1741334100000|2025-03-07 07:55:00|10833.4|10832.5|10830.4|10829.5|10834.6|10834|10829.3|10828.5|418
1741334400000|2025-03-07 08:00:00|10830.6|10829.7|10829|10828.4|10831.2|10830.3|10826.8|10825.8|450
1741334700000|2025-03-07 08:05:00|10828.6|10828|10832.6|10832|10834.7|10834|10827.9|10827.2|329
1741335000000|2025-03-07 08:10:00|10832.5|10831.7|10839.5|10838.2|10839.6|10838.2|10831.7|10831|401
1741335300000|2025-03-07 08:15:00|10839.4|10838.1|10840|10839.4|10842.7|10841.8|10839.2|10838|357
1741335600000|2025-03-07 08:20:00|10840.1|10839.5|10845.6|10845|10846.2|10845.6|10837.3|10836.7|349
1741335900000|2025-03-07 08:25:00|10845.8|10845.2|10848.2|10847.6|10848.3|10847.7|10844.4|10843.8|273
1741336200000|2025-03-07 08:30:00|10848.6|10848|10852.1|10851.5|10855.5|10854.7|10848.6|10848|356
1741336500000|2025-03-07 08:35:00|10851.7|10851.1|10849.6|10849|10852.6|10852|10847|10846|265
1741336800000|2025-03-07 08:40:00|10849.5|10848.9|10852.3|10851.7|10853.8|10853.2|10848.1|10847.5|304
1741337100000|2025-03-07 08:45:00|10852.1|10851.5|10852.7|10852.1|10856.6|10854.4|10850.1|10849.5|327
1741337400000|2025-03-07 08:50:00|10852.5|10851.9|10846.6|10845.7|10852.5|10851.9|10846.2|10845.4|345
1741337700000|2025-03-07 08:55:00|10846.3|10845.4|10851.3|10850.7|10852.2|10851.6|10844.5|10843.7|343
1741338000000|2025-03-07 09:00:00|10851.2|10850.6|10850.9|10850.3|10852.2|10851.3|10848.8|10848.2|319
1741338300000|2025-03-07 09:05:00|10851.1|10850.5|10849.6|10848.7|10851.5|10850.9|10845.3|10844.4|387
1741338600000|2025-03-07 09:10:00|10849.2|10848.6|10868.3|10867.4|10871.7|10871.1|10847.6|10847|587
1741338900000|2025-03-07 09:15:00|10868.4|10867.2|10862.1|10861.5|10868.7|10867.5|10862.1|10861.2|475
1741339200000|2025-03-07 09:20:00|10862|10861.4|10860.1|10859.5|10865.7|10865.1|10859.7|10859.1|355
1741339500000|2025-03-07 09:25:00|10860.2|10859.6|10864|10863.4|10864.5|10863.6|10858.2|10857.6|335
1741339800000|2025-03-07 09:30:00|10864.1|10863.5|10864|10863.1|10866.7|10866|10862.5|10861.9|296
1741340100000|2025-03-07 09:35:00|10863.6|10863|10863.5|10862.9|10864.9|10864.3|10858.8|10858.2|251
1741340400000|2025-03-07 09:40:00|10863.4|10862.8|10860.1|10859.2|10863.4|10862.8|10858.2|10857.2|255
1741340700000|2025-03-07 09:45:00|10860|10859.1|10863.9|10863.3|10864.5|10863.8|10858.9|10858.2|248
1741341000000|2025-03-07 09:50:00|10863.8|10863.2|10864.9|10864.3|10867.6|10866.6|10863|10862.4|312
1741341300000|2025-03-07 09:55:00|10864.8|10864.2|10862.3|10861.1|10867|10866.4|10861|10860.1|295
1741341600000|2025-03-07 10:00:00|10862.2|10861.2|10859.6|10859|10865.6|10864.9|10859.6|10858.6|250
1741341900000|2025-03-07 10:05:00|10859.9|10858.7|10866.3|10865.7|10866.9|10866.1|10858.1|10857|296
1741342200000|2025-03-07 10:10:00|10866.4|10865.8|10863.9|10863.3|10867.2|10866.4|10863.2|10862.4|329
1741342500000|2025-03-07 10:15:00|10864.1|10863.5|10862.6|10861.7|10864.3|10863.7|10861.3|10860.4|248
1741342800000|2025-03-07 10:20:00|10862.4|10861.5|10861.5|10860.9|10863.6|10863|10860.3|10859.7|248
1741343100000|2025-03-07 10:25:00|10861.1|10860.5|10865.4|10864.5|10865.6|10864.7|10860.8|10860.2|236
1741343400000|2025-03-07 10:30:00|10865.2|10864.3|10862.4|10861.8|10866.1|10865.5|10861.3|10860.7|259
1741343700000|2025-03-07 10:35:00|10862.6|10862|10866|10865.4|10867.4|10866.8|10862.6|10862|291
1741344000000|2025-03-07 10:40:00|10865.9|10865.3|10866.5|10865.9|10867.1|10866.5|10863.5|10862.4|251
1741344300000|2025-03-07 10:45:00|10865.9|10865.3|10865|10864.4|10866.7|10866.1|10864|10863.4|207
1741344600000|2025-03-07 10:50:00|10864.9|10864.3|10860|10859.4|10866.4|10865.8|10859.3|10858.6|248
1741344900000|2025-03-07 10:55:00|10859.7|10859.1|10861.1|10860.5|10862|10861.4|10858.2|10857.6|225
1741345200000|2025-03-07 11:00:00|10859.7|10859.1|10856.7|10855.8|10859.7|10859.1|10856.2|10855.3|271
1741345500000|2025-03-07 11:05:00|10856.4|10855.5|10848.4|10847.1|10856.4|10855.5|10848.2|10847|423
1741345800000|2025-03-07 11:10:00|10848.3|10847|10849.1|10848.5|10849.5|10848.9|10846|10845.1|238
1741346100000|2025-03-07 11:15:00|10849|10848.4|10848.5|10847.6|10850.2|10849.6|10848|10846.9|208
1741346400000|2025-03-07 11:20:00|10848.4|10847.5|10850.6|10849.7|10851.1|10850.2|10846.3|10845.1|242
1741346700000|2025-03-07 11:25:00|10850.2|10849.3|10851.1|10850.5|10851.9|10851.3|10848.3|10847.7|214
1741347000000|2025-03-07 11:30:00|10850.7|10850.1|10850.6|10849.7|10851.6|10850.9|10848|10847.4|226
1741347300000|2025-03-07 11:35:00|10850.5|10849.6|10849.2|10848.6|10851.3|10850.7|10847.4|10846.8|218
1741347600000|2025-03-07 11:40:00|10849.3|10848.7|10847.9|10846.6|10849.4|10848.7|10845.5|10844.8|248
1741347900000|2025-03-07 11:45:00|10847.8|10846.4|10847|10846.1|10848.7|10848|10844.9|10844.3|267
1741348200000|2025-03-07 11:50:00|10847.1|10846.2|10854.2|10853.3|10855|10854.1|10845.8|10845.1|279
1741348500000|2025-03-07 11:55:00|10854.1|10853.2|10849.8|10849.2|10856.2|10855.3|10849.1|10848.5|254
1741348800000|2025-03-07 12:00:00|10848.8|10848.2|10850.4|10849.8|10850.9|10850.3|10847.5|10846.8|334
1741349100000|2025-03-07 12:05:00|10850.8|10850.2|10847.5|10846.9|10853.3|10852.7|10847|10846.4|242
1741349400000|2025-03-07 12:10:00|10847.3|10846.7|10846.7|10846.1|10848.4|10847.8|10841.7|10840.9|400
1741349700000|2025-03-07 12:15:00|10846.8|10846.2|10844.4|10843.8|10848.2|10847.6|10843.1|10842.5|280
1741350000000|2025-03-07 12:20:00|10844.7|10844.1|10845.4|10844.8|10850.9|10850.3|10843.9|10843.3|213
1741350300000|2025-03-07 12:25:00|10845.2|10844.6|10843.7|10843.1|10845.2|10844.6|10841.9|10841.3|151
1741350600000|2025-03-07 12:30:00|10843.8|10843.2|10843.8|10843.2|10846.2|10845.6|10843.1|10842.5|263
1741350900000|2025-03-07 12:35:00|10843.7|10843.1|10848.3|10847.7|10850.9|10850.3|10843.5|10842.9|199
1741351200000|2025-03-07 12:40:00|10848.4|10847.8|10851.2|10850.3|10851.8|10850.9|10848.4|10847.8|257
1741351500000|2025-03-07 12:45:00|10851.1|10850.2|10856.3|10855.7|10856.5|10855.7|10848.9|10848.2|334
1741351800000|2025-03-07 12:50:00|10856.1|10855.5|10848.9|10848.3|10856.9|10855.8|10846.7|10845.5|345
1741352100000|2025-03-07 12:55:00|10848.8|10848.2|10854.9|10854.3|10857.7|10856.8|10848.1|10847.5|482
1741352400000|2025-03-07 13:00:00|10855.1|10854.2|10851.5|10850.6|10855.4|10854.5|10849.9|10849.2|340
1741352700000|2025-03-07 13:05:00|10851.7|10850.8|10857.5|10856.9|10858.7|10858|10849.9|10849.3|359
1741353000000|2025-03-07 13:10:00|10857.3|10856.7|10855|10854.4|10857.4|10856.8|10853|10852.4|377
1741353300000|2025-03-07 13:15:00|10855.1|10854.5|10858.4|10857.8|10861.4|10860.5|10853.5|10852.7|381
1741353600000|2025-03-07 13:20:00|10858.8|10858.2|10853.6|10852.7|10860.2|10859.3|10852.8|10851.9|444
1741353900000|2025-03-07 13:25:00|10853.8|10852.6|10859.6|10853.6|10862.9|10860.6|10853.2|10852.3|541
1741354200000|2025-03-07 13:30:00|10859.5|10853.5|10884.6|10883.1|10885.1|10883.3|10843.8|10842.3|2268
1741354500000|2025-03-07 13:35:00|10884.5|10883|10872.7|10871.8|10889.5|10888|10868.9|10867.8|1742
1741354800000|2025-03-07 13:40:00|10872.4|10871.5|10869.6|10868.7|10880.8|10880.2|10868.2|10867.3|1102
1741355100000|2025-03-07 13:45:00|10868.9|10868|10866|10865.4|10869.8|10869.2|10862.3|10860.8|869
1741355400000|2025-03-07 13:50:00|10867.1|10866.2|10859.3|10858.4|10872.9|10872|10858.9|10858|849
1741355700000|2025-03-07 13:55:00|10859.5|10858.6|10845.4|10844.2|10863.5|10862.8|10845.4|10844.2|827
1741356000000|2025-03-07 14:00:00|10845.6|10844.5|10855.6|10855|10856.4|10855.6|10845|10843.8|1103
1741356300000|2025-03-07 14:05:00|10855.5|10854.9|10865.9|10865.3|10866.8|10866.2|10855.5|10854.9|761
1741356600000|2025-03-07 14:10:00|10866|10865.4|10857.9|10857.3|10866.1|10865.4|10852.3|10851.7|719
1741356900000|2025-03-07 14:15:00|10857.8|10857.2|10855.8|10855.2|10867.9|10867.3|10855.8|10855.1|653
1741357200000|2025-03-07 14:20:00|10856.5|10855.9|10870.2|10869.3|10871.2|10870.5|10856.5|10855.9|621
1741357500000|2025-03-07 14:25:00|10870.1|10869.2|10867.9|10867.3|10870.8|10869.9|10863.4|10862.1|612
1741357800000|2025-03-07 14:30:00|10868|10867.4|10869.5|10868.9|10875.1|10874.5|10866.9|10866.3|649
1741358100000|2025-03-07 14:35:00|10869.6|10869|10873.9|10873.3|10882.4|10881.8|10869.4|10868.8|656
1741358400000|2025-03-07 14:40:00|10874.3|10873.7|10869.5|10868.9|10874.9|10874.3|10869|10868.4|628
1741358700000|2025-03-07 14:45:00|10869.3|10868.7|10858.9|10858.3|10869.5|10868.9|10853.5|10852.9|681
1741359000000|2025-03-07 14:50:00|10858.5|10857.9|10860.3|10859.7|10866.5|10865.9|10856.9|10855.9|609
1741359300000|2025-03-07 14:55:00|10860.4|10859.8|10854.1|10853.5|10861.9|10861|10850.8|10849.7|634
1741359600000|2025-03-07 15:00:00|10854.2|10853.3|10855.1|10854.5|10858.8|10857.9|10849.4|10848.7|652
1741359900000|2025-03-07 15:05:00|10855.5|10854.6|10851.2|10850.3|10857.1|10856.4|10845.6|10844.8|534
1741360200000|2025-03-07 15:10:00|10851.3|10850.4|10853.8|10852.9|10856.2|10855.3|10847.1|10846.2|544
1741360500000|2025-03-07 15:15:00|10853.7|10852.8|10859.3|10858.4|10862.9|10862|10853.5|10852.8|474
1741360800000|2025-03-07 15:20:00|10859.1|10858.7|10852.5|10851.9|10860.6|10859.7|10852.4|10851.5|485
1741361100000|2025-03-07 15:25:00|10852.6|10852|10851.6|10851|10854.3|10853.7|10846.7|10845.8|545
1741361400000|2025-03-07 15:30:00|10851.5|10850.9|10844.6|10844|10852.5|10851.8|10844.6|10843.8|542
1741361700000|2025-03-07 15:35:00|10845.2|10844.6|10842.2|10841.3|10847.7|10847.1|10839.6|10838.7|631
1741362000000|2025-03-07 15:40:00|10842.4|10841.5|10843.1|10842.2|10843.3|10842.4|10835.9|10835|635
1741362300000|2025-03-07 15:45:00|10843.2|10842.3|10876.2|10872.3|10889.4|10884.6|10841.7|10840.8|835
1741362600000|2025-03-07 15:50:00|10876.3|10872.6|10868.3|10867.4|10877.8|10876.1|10858.8|10856.6|1168
1741362900000|2025-03-07 15:55:00|10868.2|10867.3|10870.6|10869.7|10873.3|10872|10864.2|10863.3|967
1741363200000|2025-03-07 16:00:00|10870.5|10869.6|10863.8|10862.9|10873.3|10872.3|10861.7|10860.8|890
1741363500000|2025-03-07 16:05:00|10864|10862.8|10853.3|10852.4|10864.4|10863.5|10853|10852.1|700
1741363800000|2025-03-07 16:10:00|10853.6|10852.2|10860.5|10859.9|10861.4|10860.8|10852.7|10851.9|394
1741364100000|2025-03-07 16:15:00|10860.6|10859.7|10858.6|10858|10861|10860.4|10856.1|10855.1|463
1741364400000|2025-03-07 16:20:00|10858.7|10857.8|10855.5|10854.9|10865.2|10864.5|10855.3|10854.7|395
1741364700000|2025-03-07 16:25:00|10855.4|10854.8|10847.1|10846.2|10856|10855.4|10846.6|10845.7|399
1741365000000|2025-03-07 16:30:00|10847|10846.1|10843.5|10842.9|10847.2|10846.3|10838|10837.4|556
1741365300000|2025-03-07 16:35:00|10843.4|10842.8|10846.9|10846.3|10851|10850.4|10843.4|10842.8|432
1741365600000|2025-03-07 16:40:00|10847|10846.4|10852.9|10852|10853.5|10852.3|10843.5|10842.9|411
1741365900000|2025-03-07 16:45:00|10853.4|10852.5|10853|10852.4|10855.3|10854.7|10851.7|10850.8|433
1741366200000|2025-03-07 16:50:00|10853.1|10852.5|10854.3|10853.7|10855|10854.1|10849.7|10849.1|385
1741366500000|2025-03-07 16:55:00|10854.2|10853.6|10859.3|10857.9|10859.5|10858.5|10852.7|10852.1|395
1741366800000|2025-03-07 17:00:00|10859.4|10858.1|10856.9|10855.8|10864.9|10863.8|10855.4|10854.5|477
1741367100000|2025-03-07 17:05:00|10857.2|10856|10853.6|10853|10859.6|10858.9|10848.1|10846.8|988
1741367400000|2025-03-07 17:10:00|10853.5|10852.9|10854.4|10853.5|10856.4|10855.8|10849.2|10848.3|579
1741367700000|2025-03-07 17:15:00|10854.2|10853.3|10843|10842.1|10854.5|10853.5|10839|10837.9|593
1741368000000|2025-03-07 17:20:00|10843.6|10841.7|10849|10848.1|10849.9|10849|10841.3|10840.3|502
1741368300000|2025-03-07 17:25:00|10848.9|10848|10850.3|10847.3|10851.6|10850.4|10848|10847.3|309
1741368600000|2025-03-07 17:30:00|10850.5|10847.1|10848|10847.1|10851|10847.8|10840.1|10839.2|576
1741368900000|2025-03-07 17:35:00|10847.9|10847|10842|10841.1|10849|10848.1|10841.1|10840.2|447
1741369200000|2025-03-07 17:40:00|10841.7|10840.9|10836.1|10835.2|10842.4|10841.3|10834.9|10833.9|426
1741369500000|2025-03-07 17:45:00|10835.4|10834.5|10834|10833.1|10835.8|10834.9|10832.5|10831.7|468
1741369800000|2025-03-07 17:50:00|10833.8|10832.9|10837|10836.1|10839.4|10838.1|10832.5|10831.6|424
1741370100000|2025-03-07 17:55:00|10837.2|10835.9|10843.7|10842.8|10843.9|10843|10835.1|10834.4|385
1741370400000|2025-03-07 18:00:00|10843.6|10842.7|10836|10835.4|10844.9|10844|10835.9|10835.3|431
1741370700000|2025-03-07 18:05:00|10835.8|10835.2|10833|10832.4|10836.6|10836|10832.5|10831.8|308
1741371000000|2025-03-07 18:10:00|10833.1|10832.5|10833.1|10832.5|10836.1|10835.5|10831.2|10830.6|355
1741371300000|2025-03-07 18:15:00|10833|10832.4|10831.3|10830.4|10833.1|10832.5|10826.2|10825.3|397
1741371600000|2025-03-07 18:20:00|10831.4|10830.5|10836.5|10835.9|10837.2|10836.3|10830.6|10829.7|360
1741371900000|2025-03-07 18:25:00|10836.6|10836|10832.9|10832|10836.9|10836|10829.8|10829.2|342
1741372200000|2025-03-07 18:30:00|10833|10832.1|10829.9|10829.3|10835.2|10834.5|10829.9|10829.2|202
1741372500000|2025-03-07 18:35:00|10829.8|10829.2|10831|10830.4|10833.2|10832.3|10828.2|10827.6|295
1741372800000|2025-03-07 18:40:00|10831.1|10830.5|10838|10837.4|10838.1|10837.4|10830.5|10829.7|275
1741373100000|2025-03-07 18:45:00|10837.9|10837.3|10836.4|10835.5|10839.4|10838.7|10833.9|10833.3|256
1741373400000|2025-03-07 18:50:00|10836.6|10835.7|10841.1|10840.5|10842.3|10841.4|10836.6|10835.7|244
1741373700000|2025-03-07 18:55:00|10841.2|10840.6|10840.4|10839.8|10842.5|10841.9|10839.3|10838.4|286
1741374000000|2025-03-07 19:00:00|10840.2|10839.6|10835.2|10834.6|10840.8|10840.2|10833.8|10832.9|322
1741374300000|2025-03-07 19:05:00|10835.3|10834.7|10838.1|10837.5|10838.6|10837.8|10834.4|10833.6|279
1741374600000|2025-03-07 19:10:00|10838|10837.4|10836|10835.4|10839.4|10838.8|10834.8|10833.9|201
1741374900000|2025-03-07 19:15:00|10835.9|10835.3|10838.9|10838.3|10839.1|10838.4|10835.2|10834.6|142
1741375200000|2025-03-07 19:20:00|10839|10838.4|10839.2|10838.6|10841.6|10840.6|10838.5|10837.7|202
1741375500000|2025-03-07 19:25:00|10839.1|10838.5|10838.5|10837.9|10841|10840.4|10837.6|10837|189
1741375800000|2025-03-07 19:30:00|10838.6|10838|10843.6|10843|10843.8|10843.1|10837.6|10837|168
1741376100000|2025-03-07 19:35:00|10843.4|10842.8|10840|10839.4|10843.7|10842.9|10839.9|10839|186
1741376400000|2025-03-07 19:40:00|10840.1|10839.5|10842.1|10841.5|10843.3|10842.5|10839.1|10838.5|191
1741376700000|2025-03-07 19:45:00|10842|10841.4|10840.6|10840|10844.6|10843.9|10840.5|10839.9|228
1741377000000|2025-03-07 19:50:00|10840.4|10839.8|10841|10840.4|10843.9|10843|10840.4|10839.7|206
1741377300000|2025-03-07 19:55:00|10841.1|10840.5|10842.9|10842.3|10843.7|10843.1|10841.1|10840.3|229
1741377600000|2025-03-07 20:00:00|10843|10842.4|10842.4|10841.8|10846.3|10845.4|10842.1|10841.4|274
1741377900000|2025-03-07 20:05:00|10842.5|10841.9|10841.9|10841.3|10844.9|10844|10840.5|10839.9|250
1741378200000|2025-03-07 20:10:00|10841.7|10841.1|10842.9|10842.3|10842.9|10842.3|10840.5|10839.9|149
1741378500000|2025-03-07 20:15:00|10842.7|10842.1|10845.5|10844.9|10845.7|10845.1|10841.2|10840.6|147
1741378800000|2025-03-07 20:20:00|10845.4|10844.8|10846|10845.4|10846.1|10845.5|10844.1|10843.5|152
1741379100000|2025-03-07 20:25:00|10846.2|10845.6|10846.1|10845.5|10846.7|10846.1|10843.4|10842.8|162
1741379400000|2025-03-07 20:30:00|10846|10845.4|10847.1|10846.5|10847.7|10847.1|10845.4|10844.8|145
1741379700000|2025-03-07 20:35:00|10847.5|10846.9|10847.1|10846.5|10848.5|10847.9|10846.1|10845.4|182
1741380000000|2025-03-07 20:40:00|10847|10846.4|10845.5|10844.9|10847.6|10847|10845.5|10844.9|134
1741380300000|2025-03-07 20:45:00|10845.4|10844.8|10845|10844.4|10846.7|10846.1|10844.8|10844.2|133
1741380600000|2025-03-07 20:50:00|10844.9|10844.3|10846.9|10846.3|10846.9|10846.3|10844|10843.4|131
1741380900000|2025-03-07 20:55:00|10847|10846.4|10847.7|10847.1|10849.6|10848.8|10846.4|10845.8|251
1741381200000|2025-03-07 21:00:00|10847.9|10847|10847.4|10846.5|10848.6|10847.9|10846.4|10845.8|169
1741381500000|2025-03-07 21:05:00|10847.3|10846.4|10851.4|10850.5|10851.4|10850.6|10847.2|10846.3|69
1741381800000|2025-03-07 21:10:00|10851.3|10850.4|10849.9|10849|10851.7|10850.8|10849.2|10848.3|77
1741382100000|2025-03-07 21:15:00|10850.2|10849.3|10848.3|10847.4|10850.6|10849.7|10848.3|10847.2|63
1741382400000|2025-03-07 21:20:00|10848.4|10847.3|10846.8|10845.9|10848.5|10847.6|10846.8|10845.9|40
1741382700000|2025-03-07 21:25:00|10846.9|10846|10841.5|10840.6|10847|10846.1|10840.5|10839.6|93
1741383000000|2025-03-07 21:30:00|10841.3|10840.4|10841.8|10840.9|10841.8|10840.9|10840.9|10840|90
1741383300000|2025-03-07 21:35:00|10841.7|10840.8|10839.1|10838.2|10841.9|10841|10839.1|10838.2|89
1741383600000|2025-03-07 21:40:00|10839.5|10838.6|10836.6|10835.7|10840|10839.1|10836.6|10835.7|83
1741383900000|2025-03-07 21:45:00|10836.4|10835.5|10836|10835.1|10836.8|10835.9|10835.7|10834.8|105
1741384200000|2025-03-07 21:50:00|10835.9|10835|10836.9|10836|10838.5|10837.6|10835.7|10833.8|302
1741384500000|2025-03-07 21:55:00|10838.3|10834.2|10836.3|10830.3|10839.1|10836.1|10835|10828.9|615
1741554000000|2025-03-09 21:00:00|10841.8|10830.2|10838|10826|10841.8|10830.2|10836.7|10825.6|13
1741554300000|2025-03-09 21:05:00|10837.9|10825.9|10839.4|10829.6|10839.5|10829.6|10837.9|10825.9|11
1741554600000|2025-03-09 21:10:00|10839.2|10829.8|10845.4|10834.2|10845.4|10834.2|10837.6|10829.8|16
1741554900000|2025-03-09 21:15:00|10844.5|10832.5|10838.8|10826.8|10844.5|10832.8|10838|10826|35
1741555200000|2025-03-09 21:20:00|10838.7|10826.7|10837.5|10825.8|10839.2|10827.2|10837.5|10825.8|18
1741555500000|2025-03-09 21:25:00|10839.1|10825.7|10836.8|10826.2|10839.5|10827.5|10836.8|10825.7|9
1741555800000|2025-03-09 21:30:00|10837.1|10826.3|10837.6|10827.8|10838.1|10828.3|10836.9|10826.2|35
1741556100000|2025-03-09 21:35:00|10837.8|10827.9|10837.9|10827.3|10839.1|10828.6|10837.4|10825.9|112
1741556400000|2025-03-09 21:40:00|10840.7|10830|10841.6|10832.5|10843.3|10833.3|10838.6|10828.3|95
1741556700000|2025-03-09 21:45:00|10841.7|10832.6|10842.3|10836.6|10842.8|10837.2|10841.3|10832.6|62
1741557000000|2025-03-09 21:50:00|10842.2|10836.5|10844.1|10835.1|10844.4|10836.7|10841.9|10834.9|24
1741557300000|2025-03-09 21:55:00|10844.4|10834.8|10844.9|10834.5|10845.2|10835.6|10843.1|10834.2|56
1741557600000|2025-03-09 22:00:00|10844.6|10834.6|10846.8|10844.3|10848.4|10844.8|10841.2|10834.5|212
1741557900000|2025-03-09 22:05:00|10847|10844.5|10859.7|10856.5|10861.1|10858.6|10846.4|10844.4|196
1741558200000|2025-03-09 22:10:00|10859.6|10856.6|10857.8|10854.8|10861|10858|10856.4|10853.5|212
1741558500000|2025-03-09 22:15:00|10857.7|10854.9|10849.7|10847.1|10858.3|10856.2|10848.9|10846.5|262
1741558800000|2025-03-09 22:20:00|10849.6|10847|10852.1|10849.7|10852.6|10850|10845.7|10843|282
1741559100000|2025-03-09 22:25:00|10851.9|10849.5|10850.2|10848.1|10854.2|10852|10849.7|10847.2|191
1741559400000|2025-03-09 22:30:00|10850.1|10848.3|10853.8|10851.7|10853.9|10852.1|10849|10846.8|227
1741559700000|2025-03-09 22:35:00|10854.1|10851.6|10855.3|10853.6|10856.3|10854.2|10854|10851.6|172
1741560000000|2025-03-09 22:40:00|10855.1|10853.4|10848.4|10846.3|10856.4|10854.1|10846.7|10845|209
1741560300000|2025-03-09 22:45:00|10848.6|10846|10848.6|10847.1|10850.9|10849.1|10846.2|10844.1|179
1741560600000|2025-03-09 22:50:00|10848.7|10847.2|10850|10847.9|10853.2|10851|10846.9|10844.9|179
1741560900000|2025-03-09 22:55:00|10849.9|10847.8|10850.3|10848.8|10851.1|10849.6|10849|10847.5|100
1741561200000|2025-03-09 23:00:00|10850.4|10848.9|10852.2|10850.7|10858.4|10856.9|10849.3|10847.8|293
1741561500000|2025-03-09 23:05:00|10851.9|10851|10852|10851.4|10856.2|10855.3|10851.5|10850.7|166
1741561800000|2025-03-09 23:10:00|10851.8|10851.2|10861.7|10860.8|10861.7|10860.8|10851.8|10851.2|173
1741562100000|2025-03-09 23:15:00|10861.8|10860.9|10864.1|10863.2|10865.8|10864.9|10861.6|10860.8|159
1741562400000|2025-03-09 23:20:00|10864|10863.1|10862.6|10862|10865.9|10865.3|10862.3|10861.4|144
1741562700000|2025-03-09 23:25:00|10863|10862.4|10863|10862.4|10864.2|10863.5|10862.4|10861.5|85
1741563000000|2025-03-09 23:30:00|10862.9|10862.3|10861.6|10860.7|10863.6|10862.7|10858.7|10857.8|118
1741563300000|2025-03-09 23:35:00|10861.5|10860.6|10860.5|10859.9|10862.4|10861.5|10859.8|10859.2|63
1741563600000|2025-03-09 23:40:00|10860.4|10859.8|10861|10860.4|10861.4|10860.6|10859.2|10858.4|72
1741563900000|2025-03-09 23:45:00|10861.1|10860.1|10863|10862.1|10864.7|10863.8|10860.8|10860.1|142
1741564200000|2025-03-09 23:50:00|10863.1|10862.2|10860.4|10859.5|10863.2|10862.3|10860.1|10859.2|124
1741564500000|2025-03-09 23:55:00|10860.5|10859.6|10860.5|10859.9|10861.4|10860|10858.2|10857.3|121
1741564800000|2025-03-10 00:00:00|10860.3|10859.7|10856.6|10855.7|10861.3|10860.6|10856.2|10855.3|244
1741565100000|2025-03-10 00:05:00|10856.3|10855.4|10854.2|10853.3|10859.3|10858.6|10854.2|10853.3|213
1741565400000|2025-03-10 00:10:00|10854.1|10853.2|10856.2|10855.6|10856.8|10856.2|10853.9|10853|194
1741565700000|2025-03-10 00:15:00|10855.9|10855.3|10857.8|10857.2|10858|10857.3|10854.3|10853.7|204
1741566000000|2025-03-10 00:20:00|10857.9|10857.3|10859.8|10858.9|10860.1|10859.5|10857.9|10857.3|131
1741566300000|2025-03-10 00:25:00|10859.6|10858.7|10856.1|10855.5|10860|10859.1|10853.2|10852.6|136
1741566600000|2025-03-10 00:30:00|10856.2|10855.6|10857.4|10856.5|10858.2|10857|10854.6|10854|122
1741566900000|2025-03-10 00:35:00|10857.2|10856.3|10859.2|10858.6|10859.6|10859|10855.6|10855|135
1741567200000|2025-03-10 00:40:00|10859.1|10858.5|10862.4|10861.5|10865.7|10864.3|10858.5|10857.9|239
1741567500000|2025-03-10 00:45:00|10862.7|10861.8|10867|10866.1|10867.7|10866.8|10862.7|10861.8|204
1741567800000|2025-03-10 00:50:00|10866.8|10865.9|10864.9|10864.3|10866.8|10865.9|10863.2|10862.3|197
1741568100000|2025-03-10 00:55:00|10865.4|10864.5|10864.7|10863.8|10867.4|10866.5|10864.3|10863.4|236
1741568400000|2025-03-10 01:00:00|10864.8|10863.9|10868.2|10867.6|10871.7|10870.7|10864.3|10863.7|337
1741568700000|2025-03-10 01:05:00|10868.3|10867.4|10867.7|10866.8|10870.5|10869.9|10866.9|10866|185
1741569000000|2025-03-10 01:10:00|10867.6|10867|10867.3|10866.4|10868.6|10868|10866|10865.4|191
1741569300000|2025-03-10 01:15:00|10867.4|10866.5|10866|10865.4|10869.7|10868.9|10865.4|10864.8|180
1741569600000|2025-03-10 01:20:00|10866.1|10865.5|10867.5|10866.9|10868.7|10868|10865.5|10864.9|138
1741569900000|2025-03-10 01:25:00|10867.4|10866.8|10861.6|10861|10867.6|10867|10860.7|10860.1|189
1741570200000|2025-03-10 01:30:00|10861.3|10860.7|10863.3|10862.7|10864.1|10863.5|10860.6|10859.9|191
1741570500000|2025-03-10 01:35:00|10863.4|10862.8|10859.9|10859|10864.2|10863.6|10859.2|10858.6|210
1741570800000|2025-03-10 01:40:00|10860|10859.1|10857.5|10856.6|10860.4|10859.5|10856.8|10856|199
1741571100000|2025-03-10 01:45:00|10857.6|10856.7|10855.5|10854.9|10858.7|10857.8|10855.3|10854.7|195
1741571400000|2025-03-10 01:50:00|10855.6|10855|10855|10854.4|10856.9|10856.1|10854.2|10853.4|178
1741571700000|2025-03-10 01:55:00|10855.1|10854.5|10853.5|10852.9|10855.6|10855|10853.2|10852.4|265
1741572000000|2025-03-10 02:00:00|10853.4|10852.8|10854.5|10853.9|10856.2|10855.6|10852.9|10852.3|183
1741572300000|2025-03-10 02:05:00|10854.4|10853.8|10850.8|10849.9|10854.4|10853.8|10850|10849.3|172
1741572600000|2025-03-10 02:10:00|10850.7|10850.1|10848.5|10847.9|10850.7|10850.1|10846.5|10845.8|162
1741572900000|2025-03-10 02:15:00|10849|10848.4|10846.8|10846.2|10849.1|10848.5|10846.6|10846|125
1741573200000|2025-03-10 02:20:00|10846.9|10846.3|10848.3|10847.4|10848.3|10847.7|10846.3|10845.7|109
1741573500000|2025-03-10 02:25:00|10848.1|10847.5|10847|10846.4|10848.7|10848.1|10846.6|10845.9|160
1741573800000|2025-03-10 02:30:00|10847.3|10846.7|10849.5|10848.9|10849.5|10848.9|10845.6|10845|131
1741574100000|2025-03-10 02:35:00|10849.2|10848.6|10848|10847.4|10849.6|10849|10847.7|10847|135
1741574400000|2025-03-10 02:40:00|10848.1|10847.5|10843.2|10842.6|10848.2|10847.6|10842.8|10842.2|138
1741574700000|2025-03-10 02:45:00|10843.1|10842.5|10838.2|10837.3|10843.2|10842.6|10837.8|10836.9|201
1741575000000|2025-03-10 02:50:00|10838.3|10837.4|10839.9|10839|10840.2|10839.3|10838.2|10837.2|101
1741575300000|2025-03-10 02:55:00|10839.7|10838.8|10837.4|10836.8|10840|10839.3|10836.4|10835.5|170
1741575600000|2025-03-10 03:00:00|10837.3|10836.7|10836.7|10836.1|10838.1|10837.5|10835.6|10834.7|221
1741575900000|2025-03-10 03:05:00|10836.8|10836.2|10836.3|10835.7|10839.1|10838.2|10835.6|10835|126
1741576200000|2025-03-10 03:10:00|10836.4|10835.8|10836.3|10835.4|10836.7|10836.1|10834.9|10834|147
1741576500000|2025-03-10 03:15:00|10836.2|10835.6|10836.4|10835.8|10837.5|10836.9|10834.7|10833.9|118
1741576800000|2025-03-10 03:20:00|10836.6|10836|10832.8|10831.9|10837|10836.1|10831.8|10831.2|156
1741577100000|2025-03-10 03:25:00|10832.9|10832|10833.5|10832.9|10835.3|10834.4|10832.8|10831.9|118
1741577400000|2025-03-10 03:30:00|10833.4|10832.8|10833.4|10832.5|10835|10834.4|10832.9|10832.2|141
1741577700000|2025-03-10 03:35:00|10833.5|10832.4|10834.5|10833.9|10834.6|10834|10832|10831.4|81
1741578000000|2025-03-10 03:40:00|10834.4|10833.8|10835.2|10834.3|10835.3|10834.7|10832.7|10831.9|110
1741578300000|2025-03-10 03:45:00|10835.3|10834.4|10837.7|10836.8|10837.8|10836.9|10834.7|10833.8|112
1741578600000|2025-03-10 03:50:00|10837.4|10836.9|10836.8|10836.2|10838.5|10837.9|10836.4|10835.8|102
1741578900000|2025-03-10 03:55:00|10836.7|10836.1|10831.9|10831.3|10836.9|10836.3|10830.6|10830|147
1741579200000|2025-03-10 04:00:00|10832|10831.4|10835.7|10835.1|10835.8|10835.2|10831.5|10830.9|134
1741579500000|2025-03-10 04:05:00|10835.9|10835.3|10834.2|10833.6|10836.1|10835.5|10832.6|10832|83
1741579800000|2025-03-10 04:10:00|10834.1|10833.5|10835.7|10835.1|10836.4|10835.5|10834.1|10833.5|93
1741580100000|2025-03-10 04:15:00|10836|10835.4|10836.5|10835.6|10837.5|10836.9|10835.9|10835.2|112
1741580400000|2025-03-10 04:20:00|10836.1|10835.2|10836.3|10835.7|10837.4|10836.6|10836|10835.1|80
1741580700000|2025-03-10 04:25:00|10836.5|10835.9|10837.1|10836.2|10838.1|10837.3|10836.4|10835.8|112
1741581000000|2025-03-10 04:30:00|10836.9|10836|10835.4|10834.8|10837.2|10836.6|10835.1|10834.5|123
1741581300000|2025-03-10 04:35:00|10835.6|10835|10835.5|10834.9|10835.6|10835|10833.4|10832.8|93
1741581600000|2025-03-10 04:40:00|10835.9|10835|10834.9|10834.3|10836.8|10836.2|10834.9|10834.3|61
1741581900000|2025-03-10 04:45:00|10834.7|10834.1|10834.8|10834.2|10835.6|10835|10834.4|10833.8|48
1741582200000|2025-03-10 04:50:00|10835|10834.1|10832.5|10831.3|10835|10834.1|10831.6|10831|112
1741582500000|2025-03-10 04:55:00|10832.6|10831.4|10831.4|10830.5|10833.3|10832.7|10830.9|10830|126
1741582800000|2025-03-10 05:00:00|10831.3|10830.4|10829.6|10829|10832.8|10831.9|10829|10828.3|116
1741583100000|2025-03-10 05:05:00|10829.5|10828.9|10829.8|10828.9|10831|10830.4|10828.5|10827.6|122
1741583400000|2025-03-10 05:10:00|10830.2|10829.1|10831.6|10831|10833.1|10832.2|10829.5|10828.6|184
1741583700000|2025-03-10 05:15:00|10831.5|10830.9|10829.2|10828|10832.1|10830.9|10828.6|10828|124
1741584000000|2025-03-10 05:20:00|10829|10827.9|10829.5|10828.6|10830.9|10830|10828.8|10827.7|151
1741584300000|2025-03-10 05:25:00|10829.3|10828.4|10830.7|10829.8|10832.1|10831.5|10828.8|10827.9|155
1741584600000|2025-03-10 05:30:00|10830.9|10830|10832.6|10831.7|10832.7|10832|10829.5|10828.9|145
1741584900000|2025-03-10 05:35:00|10832.7|10831.8|10834.1|10833.5|10834.8|10834.2|10831.7|10831.1|154
1741585200000|2025-03-10 05:40:00|10834|10833.4|10834.5|10833.9|10835.1|10834.5|10833.5|10832.9|92
1741585500000|2025-03-10 05:45:00|10834.6|10834|10833.2|10832.6|10836.3|10835.5|10833.2|10832.6|106
1741585800000|2025-03-10 05:50:00|10833|10832.4|10833.9|10833.3|10833.9|10833.3|10831.1|10830.2|116
1741586100000|2025-03-10 05:55:00|10834|10833.4|10835.4|10834.8|10835.8|10835.2|10833|10832.4|173
1741586400000|2025-03-10 06:00:00|10835.7|10835.1|10835.8|10834.9|10837.2|10836.6|10835|10834.3|148
1741586700000|2025-03-10 06:05:00|10835.9|10834.8|10839.8|10838.7|10839.9|10838.9|10835.8|10834.8|200
1741587000000|2025-03-10 06:10:00|10839.7|10838.8|10840.3|10839.4|10841.6|10840.7|10839.1|10838.3|175
1741587300000|2025-03-10 06:15:00|10840.2|10839.3|10842.8|10842.2|10845.2|10844.6|10840.1|10839.2|206
1741587600000|2025-03-10 06:20:00|10842.9|10842.3|10839.7|10839.1|10844.6|10843.7|10839.6|10839|255
1741587900000|2025-03-10 06:25:00|10839.5|10838.9|10842.8|10842.2|10844.5|10843.1|10839.5|10838.9|220
1741588200000|2025-03-10 06:30:00|10842.9|10842.3|10841.9|10840.8|10843.8|10843.1|10841.3|10840.5|155
1741588500000|2025-03-10 06:35:00|10841.8|10840.7|10842.2|10841|10845|10844.1|10841.6|10840.7|165
1741588800000|2025-03-10 06:40:00|10842.1|10840.9|10841.2|10840.6|10842.5|10841.6|10838.1|10837.2|210
1741589100000|2025-03-10 06:45:00|10841.1|10840.5|10837.8|10837.2|10842.2|10841.6|10836.7|10835.9|176
1741589400000|2025-03-10 06:50:00|10837.9|10837|10837.7|10837.1|10838.6|10838|10835.2|10834.3|188
1741589700000|2025-03-10 06:55:00|10837.8|10837.2|10837.9|10836.7|10839|10838.4|10835.1|10834.2|215
1741590000000|2025-03-10 07:00:00|10838.3|10837.1|10841|10840.4|10842.3|10841.7|10833.8|10832.8|387
1741590300000|2025-03-10 07:05:00|10840.5|10839.9|10835.7|10834.8|10844.6|10843.7|10835.7|10834.8|367
1741590600000|2025-03-10 07:10:00|10835.6|10834.7|10837.3|10836.7|10838.4|10837.8|10834.7|10834.1|293
1741590900000|2025-03-10 07:15:00|10837.4|10836.8|10835.9|10835.3|10838.9|10838|10834.5|10833.8|298
1741591200000|2025-03-10 07:20:00|10836|10835.4|10831.2|10830.3|10836|10835.4|10830.7|10829.7|212
1741591500000|2025-03-10 07:25:00|10831.1|10830.2|10834|10833.4|10835.1|10834.5|10830.7|10829.8|249
1741591800000|2025-03-10 07:30:00|10833.9|10833.3|10835.6|10834.7|10838.4|10837.8|10831|10830.4|286
1741592100000|2025-03-10 07:35:00|10835.4|10834.8|10833.7|10833.1|10835.9|10835|10831.6|10831|299
1741592400000|2025-03-10 07:40:00|10833.6|10833|10838.6|10838|10838.6|10838|10832.9|10832.3|308
1741592700000|2025-03-10 07:45:00|10838.5|10837.9|10823.2|10821.8|10839.4|10838.8|10823.2|10821.7|445
1741593000000|2025-03-10 07:50:00|10823.1|10821.7|10823.2|10822.6|10824.3|10823.7|10819|10818.1|455
1741593300000|2025-03-10 07:55:00|10823.4|10822.8|10822.7|10822.1|10824.6|10823.8|10811.4|10810.5|523
1741593600000|2025-03-10 08:00:00|10823.2|10822.6|10823.3|10822.7|10824.7|10824.1|10818.8|10818.2|512
1741593900000|2025-03-10 08:05:00|10823.1|10822.5|10819.6|10819|10823.7|10823.1|10817.5|10816.9|600
1741594200000|2025-03-10 08:10:00|10819.4|10818.8|10811.3|10810.7|10819.4|10818.8|10809.4|10808.4|613
1741594500000|2025-03-10 08:15:00|10811.7|10811.1|10817.1|10816.2|10817.5|10816.6|10810.5|10809.9|527
1741594800000|2025-03-10 08:20:00|10817|10816.1|10813.7|10813.1|10817.9|10817.3|10812.3|10811.7|409
1741595100000|2025-03-10 08:25:00|10813.6|10813|10819.1|10818.5|10820.2|10819.3|10813.6|10813|491
1741595400000|2025-03-10 08:30:00|10819|10818.4|10821.4|10820.8|10822.3|10821.6|10818.9|10818.1|423
1741595700000|2025-03-10 08:35:00|10821.5|10820.9|10819.9|10819.3|10822.2|10821.4|10816.3|10815.7|327
1741596000000|2025-03-10 08:40:00|10819.8|10819.2|10818.1|10817.5|10822.8|10821.9|10815.4|10814.8|326
1741596300000|2025-03-10 08:45:00|10818|10817.4|10815.4|10814.8|10819.4|10818.8|10815|10814.1|296
1741596600000|2025-03-10 08:50:00|10815.5|10814.9|10807.8|10807.2|10818.5|10817.9|10805.6|10805|402
1741596900000|2025-03-10 08:55:00|10807.9|10807.3|10810.3|10809.7|10811.8|10810.9|10805.9|10805.3|423
1741597200000|2025-03-10 09:00:00|10810.6|10809.5|10815.4|10814.8|10816.5|10815.9|10809.3|10808.1|393
1741597500000|2025-03-10 09:05:00|10815.5|10814.9|10810.7|10809.5|10816.9|10816.3|10810.7|10809.4|307
1741597800000|2025-03-10 09:10:00|10810.8|10809.6|10817|10816.4|10817|10816.4|10810.1|10809.2|297
1741598100000|2025-03-10 09:15:00|10816.9|10816.3|10828.4|10827.8|10830.1|10829.2|10816.9|10816.3|441
1741598400000|2025-03-10 09:20:00|10828.1|10827.5|10840.7|10840.1|10842.9|10842|10828|10827.2|549
1741598700000|2025-03-10 09:25:00|10840.8|10840.2|10840.6|10840|10847.2|10846.3|10840.6|10839.3|561
1741599000000|2025-03-10 09:30:00|10840.3|10839.4|10843.5|10842.6|10846.1|10845.2|10840.1|10839.4|385
1741599300000|2025-03-10 09:35:00|10843.4|10842.5|10846.2|10845.6|10848.6|10847.9|10840.1|10839.1|391
1741599600000|2025-03-10 09:40:00|10846.3|10845.7|10842.8|10841.9|10846.3|10845.7|10841.1|10840.2|340
1741599900000|2025-03-10 09:45:00|10842.7|10841.8|10855.6|10854.7|10856.6|10856|10841.6|10840.6|541
1741600200000|2025-03-10 09:50:00|10855.7|10854.8|10853.3|10852.7|10857.2|10856.3|10851.8|10851|370
1741600500000|2025-03-10 09:55:00|10853.4|10852.8|10851.7|10851.1|10856.6|10856|10849.1|10847.7|532
1741600800000|2025-03-10 10:00:00|10851.6|10851|10855|10854.4|10859.5|10858.9|10851.1|10850.2|457
1741601100000|2025-03-10 10:05:00|10855.2|10854.6|10858.7|10857.8|10861.3|10860.4|10854.4|10853.8|448
1741601400000|2025-03-10 10:10:00|10858.8|10857.9|10860.5|10859.6|10860.7|10859.8|10852.8|10852.2|408
1741601700000|2025-03-10 10:15:00|10860.6|10859.7|10855.5|10854.9|10861.3|10860.4|10854.5|10853.9|363
1741602000000|2025-03-10 10:20:00|10855.4|10854.8|10864.6|10863.7|10864.6|10863.7|10853.9|10853.3|424
1741602300000|2025-03-10 10:25:00|10864.7|10863.8|10867.4|10866.8|10875.3|10874.4|10863.7|10862.9|552
1741602600000|2025-03-10 10:30:00|10867.3|10866.7|10865.7|10865.1|10871|10870.4|10863.9|10863.3|366
1741602900000|2025-03-10 10:35:00|10865.6|10865|10865.9|10865.3|10866.8|10866.2|10861.4|10860.8|228
1741603200000|2025-03-10 10:40:00|10866|10865.4|10860.1|10859.5|10866|10865.4|10859.1|10858.5|277
1741603500000|2025-03-10 10:45:00|10860.2|10859.6|10859.2|10858.6|10864.9|10864.3|10859.1|10858.2|330
1741603800000|2025-03-10 10:50:00|10859.7|10858.8|10863.3|10862.7|10864|10863.2|10857.2|10856.6|283
1741604100000|2025-03-10 10:55:00|10863.4|10862.8|10861.3|10860.7|10864.2|10863.4|10859.9|10859.1|252
1741604400000|2025-03-10 11:00:00|10861.5|10860.9|10831.4|10829.6|10864.9|10864|10828.5|10826.4|720
1741604700000|2025-03-10 11:05:00|10831|10829.7|10849.9|10848.6|10850.1|10848.8|10813.2|10811.8|1376
1741605000000|2025-03-10 11:10:00|10849.7|10848.8|10842.8|10841.9|10850.6|10849.7|10842.2|10841.3|719
1741605300000|2025-03-10 11:15:00|10842.5|10841.6|10854.3|10853.7|10857|10856.4|10840.7|10839.8|857
1741605600000|2025-03-10 11:20:00|10854.4|10853.8|10854.9|10854.3|10855.5|10854.9|10852.3|10851.7|358
1741605900000|2025-03-10 11:25:00|10855|10854.4|10851.8|10850.9|10856.5|10855.9|10849.5|10848.9|331
1741606200000|2025-03-10 11:30:00|10852|10851.4|10850.4|10849.8|10852.1|10851.5|10848.5|10847.9|272
1741606500000|2025-03-10 11:35:00|10850.6|10850|10846.5|10845.9|10852.4|10851.5|10846.5|10845.8|264
1741606800000|2025-03-10 11:40:00|10846.6|10846|10850.6|10850|10853|10852.4|10845.3|10844.7|204
1741607100000|2025-03-10 11:45:00|10850.8|10850.2|10860.5|10859.9|10861.2|10860.3|10849.9|10849.3|291
1741607400000|2025-03-10 11:50:00|10860.6|10860|10856.4|10855.8|10861.2|10860.4|10855.4|10854.8|306
1741607700000|2025-03-10 11:55:00|10856.3|10855.7|10851.1|10850.5|10857.9|10857.3|10850.7|10850.1|288
1741608000000|2025-03-10 12:00:00|10851|10850.4|10847.9|10847.3|10855.1|10854.5|10847.1|10846.2|354
1741608300000|2025-03-10 12:05:00|10848.3|10847.7|10851.8|10851.2|10854.9|10854.3|10848|10847.4|295
1741608600000|2025-03-10 12:10:00|10851.7|10851.1|10849.6|10849|10851.9|10851.3|10845.6|10845|290
1741608900000|2025-03-10 12:15:00|10849.4|10848.8|10848.4|10847.8|10852|10851.4|10845.6|10845|288
1741609200000|2025-03-10 12:20:00|10848.3|10847.7|10850.6|10849.7|10853.2|10852.6|10847.7|10846.8|373
1741609500000|2025-03-10 12:25:00|10850.3|10849.4|10855.5|10854.9|10856.3|10855.7|10847|10846.4|285
1741609800000|2025-03-10 12:30:00|10855.4|10854.8|10858.6|10858|10860.5|10859.9|10853.5|10852.9|376
1741610100000|2025-03-10 12:35:00|10858.8|10858.2|10850.5|10849.6|10859.3|10858.4|10850.5|10849.6|338
1741610400000|2025-03-10 12:40:00|10850.7|10849.8|10854.7|10853.8|10855.6|10855|10849.3|10848.7|371
1741610700000|2025-03-10 12:45:00|10854.6|10853.7|10846.3|10845.7|10855|10854.1|10845.5|10844.9|361
1741611000000|2025-03-10 12:50:00|10846.2|10845.6|10846.5|10845.9|10850.2|10849.3|10846.1|10845.5|311
1741611300000|2025-03-10 12:55:00|10846.3|10845.4|10844.7|10843.6|10846.5|10845.9|10842.4|10841.8|363
1741611600000|2025-03-10 13:00:00|10845|10843.9|10840.6|10839.7|10845|10844.2|10839.4|10838.5|356
1741611900000|2025-03-10 13:05:00|10840.7|10839.8|10844.9|10844.3|10847.1|10846.4|10840.5|10839.8|363
1741612200000|2025-03-10 13:10:00|10845.3|10844.7|10847.4|10846.5|10851.3|10850.4|10845.3|10844.7|424
1741612500000|2025-03-10 13:15:00|10847.3|10846.7|10843.1|10842.2|10850.4|10849.6|10842.3|10841.7|272
1741612800000|2025-03-10 13:20:00|10843.4|10842.5|10847.2|10846|10847.3|10846.4|10841|10840.4|347
1741613100000|2025-03-10 13:25:00|10847.1|10845.9|10845.2|10844.6|10847.7|10846.8|10844.3|10843.7|260
1741613400000|2025-03-10 13:30:00|10844.4|10843.8|10842.5|10841.6|10846.2|10845.6|10841.2|10840.6|358
1741613700000|2025-03-10 13:35:00|10842.8|10841.9|10843.7|10843.1|10846|10845.4|10841.9|10841.3|285
1741614000000|2025-03-10 13:40:00|10843.8|10843.2|10842|10841.4|10845.9|10845.3|10840.4|10839.6|319
1741614300000|2025-03-10 13:45:00|10841.9|10841.3|10837.3|10836.7|10842.1|10841.5|10834.5|10833.9|377
1741614600000|2025-03-10 13:50:00|10837.2|10836.6|10834.3|10833.4|10837.6|10837|10833.6|10833|328
1741614900000|2025-03-10 13:55:00|10834.2|10833.6|10835.5|10834.9|10837.6|10836.8|10834.2|10833.5|332
1741615200000|2025-03-10 14:00:00|10835.4|10834.8|10832.1|10831.5|10836.2|10835.6|10831.9|10831|482
1741615500000|2025-03-10 14:05:00|10832|10831.4|10839.4|10838.8|10841|10840.4|10832|10831.4|442
1741615800000|2025-03-10 14:10:00|10839.3|10838.7|10839.2|10838.6|10847.3|10846.5|10838.7|10838|528
1741616100000|2025-03-10 14:15:00|10839.3|10838.7|10838.6|10837.7|10842.1|10841.3|10835.7|10834.9|423
1741616400000|2025-03-10 14:20:00|10838.7|10837.8|10841.2|10840.3|10841.2|10840.5|10834|10833.4|405
1741616700000|2025-03-10 14:25:00|10841.3|10840.4|10838.1|10837.2|10844.3|10843.4|10837.1|10836.5|404
1741617000000|2025-03-10 14:30:00|10838.3|10837.4|10835|10834.1|10840|10838.8|10833.9|10832.8|455
1741617300000|2025-03-10 14:35:00|10834.5|10833.6|10835.9|10834.7|10837.8|10836.4|10832.3|10831.4|488
1741617600000|2025-03-10 14:40:00|10835.6|10834.5|10842|10841.1|10843.7|10842.9|10834.8|10833.8|390
1741617900000|2025-03-10 14:45:00|10842.1|10841.2|10841.9|10841.3|10844.6|10843.9|10838.6|10837.4|485
1741618200000|2025-03-10 14:50:00|10841.8|10841.2|10842.5|10841.9|10843.9|10843.2|10840.1|10839.5|319
1741618500000|2025-03-10 14:55:00|10843|10841.8|10845.4|10844.8|10845.9|10845.3|10842.6|10841.8|396
1741618800000|2025-03-10 15:00:00|10845.5|10844.9|10836.9|10836.3|10848.5|10847.7|10836.7|10836.1|462
1741619100000|2025-03-10 15:05:00|10837|10836.4|10832.4|10831.8|10838.3|10837.7|10832.4|10831.8|443
1741619400000|2025-03-10 15:10:00|10832.5|10831.9|10835|10834.4|10835.5|10834.7|10831.5|10830.9|348
1741619700000|2025-03-10 15:15:00|10834.7|10834.1|10832.6|10831.7|10835.1|10834.1|10828.3|10827.7|349
1741620000000|2025-03-10 15:20:00|10832.5|10831.6|10833.9|10833.3|10836.7|10835.9|10831.9|10831.1|438
1741620300000|2025-03-10 15:25:00|10833.7|10833.1|10840.2|10839.6|10841.1|10840.2|10833.4|10832.8|448
1741620600000|2025-03-10 15:30:00|10840.3|10839.7|10831.6|10831|10841.2|10840.6|10831.6|10831|393
1741620900000|2025-03-10 15:35:00|10831.8|10831.2|10827.5|10826.9|10832|10831.4|10827.4|10826.8|354
1741621200000|2025-03-10 15:40:00|10827.6|10827|10824.2|10823.6|10830.4|10829.5|10822.4|10821.8|341
1741621500000|2025-03-10 15:45:00|10824.1|10823.5|10823.4|10822.5|10826.9|10826.3|10821.2|10820.6|356
1741621800000|2025-03-10 15:50:00|10823.3|10822.4|10831.9|10831.3|10832|10831.3|10823.1|10822.4|409
1741622100000|2025-03-10 15:55:00|10832|10831.4|10837.6|10836.7|10838.5|10837.6|10830.8|10830.2|571
1741622400000|2025-03-10 16:00:00|10837.5|10836.6|10836.7|10836.1|10839.8|10839.2|10835.9|10835.3|644
1741622700000|2025-03-10 16:05:00|10837|10836.4|10835.6|10835|10838.2|10837.6|10834.3|10833.7|344
1741623000000|2025-03-10 16:10:00|10835.5|10834.9|10838.9|10838.3|10839.7|10839.1|10833.9|10833.3|265
1741623300000|2025-03-10 16:15:00|10839.1|10838.5|10836.3|10835.7|10840.8|10839.7|10834.7|10833.7|320
1741623600000|2025-03-10 16:20:00|10836.5|10835.9|10837.4|10836.8|10841.6|10841|10836.1|10835.5|205
1741623900000|2025-03-10 16:25:00|10837.3|10836.7|10835.3|10834.7|10837.6|10836.7|10834.3|10833.7|155
1741624200000|2025-03-10 16:30:00|10835.5|10834.9|10840.7|10839.8|10841.4|10840.4|10835.5|10834.9|269
1741624500000|2025-03-10 16:35:00|10841|10840.1|10835.5|10834.9|10842.7|10841.3|10835.3|10834.7|278
1741624800000|2025-03-10 16:40:00|10835.4|10834.8|10833.6|10833|10835.6|10835|10832.9|10832.3|214
1741625100000|2025-03-10 16:45:00|10833.5|10832.9|10830|10829.4|10833.5|10832.9|10828.3|10827.7|194
1741625400000|2025-03-10 16:50:00|10830.1|10829.5|10832.1|10831.2|10832.6|10832|10828.6|10828|194
1741625700000|2025-03-10 16:55:00|10831.9|10831|10830.7|10830.1|10832.3|10831.4|10829|10828.4|217
1741626000000|2025-03-10 17:00:00|10830.6|10830|10829.7|10829.1|10830.9|10830.3|10826.2|10825.6|267
1741626300000|2025-03-10 17:05:00|10829.6|10829|10832.2|10831.3|10834.9|10833.8|10829.1|10828.5|272
1741626600000|2025-03-10 17:10:00|10832.1|10831.2|10835.9|10834.7|10837|10836.1|10832.1|10831.2|324
1741626900000|2025-03-10 17:15:00|10835.8|10834.6|10836.3|10835.4|10837.2|10836.3|10834.6|10833.6|335
1741627200000|2025-03-10 17:20:00|10836.1|10835.2|10839.6|10838.7|10839.6|10838.7|10833.8|10832.7|372
1741627500000|2025-03-10 17:25:00|10839.5|10838.6|10837.1|10836.2|10839.7|10838.8|10834.1|10833.3|269
1741627800000|2025-03-10 17:30:00|10836.9|10836|10841.2|10840.6|10842.1|10840.9|10835.4|10834.6|170
1741628100000|2025-03-10 17:35:00|10841.6|10840.7|10841.3|10840.7|10843.8|10843|10840.5|10839.8|268
1741628400000|2025-03-10 17:40:00|10841.4|10840.8|10840.6|10840|10843|10842.3|10840.5|10839.9|167
1741628700000|2025-03-10 17:45:00|10841.4|10840.5|10844|10843.1|10846.2|10845.3|10840.7|10840.1|167
1741629000000|2025-03-10 17:50:00|10844.1|10843.2|10833.3|10832.4|10844.1|10843.2|10832.7|10832.1|288
1741629300000|2025-03-10 17:55:00|10833|10832.5|10830.1|10829.5|10833.7|10832.8|10829.3|10828.7|192
1741629600000|2025-03-10 18:00:00|10830|10829.4|10825.6|10825|10830.1|10829.5|10823.7|10823|272
1741629900000|2025-03-10 18:05:00|10825.7|10825.1|10826.9|10826.3|10827.4|10826.8|10824.2|10823.6|197
1741630200000|2025-03-10 18:10:00|10827.1|10826.5|10825.6|10825|10835.8|10834.9|10825.6|10825|657
1741630500000|2025-03-10 18:15:00|10825.7|10825.1|10822.5|10821.6|10825.9|10825.3|10821.3|10820.6|318
1741630800000|2025-03-10 18:20:00|10822.7|10821.8|10822|10821.4|10824.6|10824|10822|10821.1|215
1741631100000|2025-03-10 18:25:00|10821.9|10821.3|10819.6|10818.7|10822|10821.4|10819|10818.2|225
1741631400000|2025-03-10 18:30:00|10819.3|10818|10821.4|10820.8|10821.5|10820.9|10818.5|10817.3|145
1741631700000|2025-03-10 18:35:00|10821.2|10820.6|10823.9|10823.3|10823.9|10823.3|10820.9|10820.3|134
1741632000000|2025-03-10 18:40:00|10823.8|10823.2|10825.3|10824.7|10826.2|10825.4|10823.3|10822.7|147
1741632300000|2025-03-10 18:45:00|10824.9|10824.3|10828.4|10827.8|10829.4|10828.5|10824.9|10824.1|184
1741632600000|2025-03-10 18:50:00|10827.9|10827.3|10828.6|10827.3|10831.3|10830.2|10827.5|10826.5|233
1741632900000|2025-03-10 18:55:00|10828.7|10827.4|10830|10829.4|10831|10830.2|10826.8|10825.9|317
1741633200000|2025-03-10 19:00:00|10830.7|10828.8|10821.8|10821.2|10830.7|10828.8|10821.5|10820.8|329
1741633500000|2025-03-10 19:05:00|10822.3|10820.6|10820.8|10820.2|10823.8|10822.5|10818.1|10817.5|259
1741633800000|2025-03-10 19:10:00|10820.6|10820|10822.3|10821.7|10823.5|10822.9|10819.7|10819.1|208
1741634100000|2025-03-10 19:15:00|10822.1|10821.5|10824.3|10823.7|10826.2|10825.6|10821.3|10820.7|199
1741634400000|2025-03-10 19:20:00|10824.1|10823.5|10826.9|10826.3|10827.3|10826.4|10822.6|10822|140
1741634700000|2025-03-10 19:25:00|10827.3|10826.4|10827.8|10826.9|10830.8|10829.9|10826.8|10826|195
1741635000000|2025-03-10 19:30:00|10827.7|10826.8|10824.9|10824.3|10828.4|10827.6|10824.7|10823.8|190
1741635300000|2025-03-10 19:35:00|10824.7|10824.1|10820.4|10819.8|10825.6|10824.9|10819.5|10818.7|187
1741635600000|2025-03-10 19:40:00|10820.5|10819.9|10825.8|10825.2|10826.4|10825.6|10819.8|10818.9|220
1741635900000|2025-03-10 19:45:00|10825.7|10825.1|10826.7|10825.8|10827|10826.4|10823.4|10822.8|146
1741636200000|2025-03-10 19:50:00|10826.8|10825.9|10828.2|10827.6|10829.4|10828.3|10826|10825.1|250
1741636500000|2025-03-10 19:55:00|10828|10827.4|10832.1|10831.5|10832.9|10832.3|10826.8|10826.2|352
1741636800000|2025-03-10 20:00:00|10832|10831.4|10832.1|10831.5|10835.7|10835.1|10831|10830.4|235
1741637100000|2025-03-10 20:05:00|10832.7|10832.1|10834.1|10832.8|10835.4|10834.4|10832.7|10832.1|86
1741637400000|2025-03-10 20:10:00|10833.9|10833|10831.4|10830.5|10834.4|10833.2|10830.7|10829.8|71
1741637700000|2025-03-10 20:15:00|10831.5|10830.3|10834|10832.8|10834|10833|10831.3|10830.3|85
1741638000000|2025-03-10 20:20:00|10833.5|10832.6|10829.2|10828.3|10833.5|10832.6|10829.2|10828.3|90
1741638300000|2025-03-10 20:25:00|10829.3|10828.4|10827.4|10826.8|10829.3|10828.4|10827.1|10826.2|57
1741638600000|2025-03-10 20:30:00|10827.5|10826.9|10827.1|10826.2|10827.6|10826.9|10826.3|10825.4|80
1741638900000|2025-03-10 20:35:00|10826.8|10825.9|10827.9|10827.3|10829.4|10828.8|10826.4|10825.5|61
1741639200000|2025-03-10 20:40:00|10827.8|10827.2|10830.2|10829.6|10830.2|10829.6|10827.8|10827.2|53
1741639500000|2025-03-10 20:45:00|10830.4|10829.5|10831.9|10831|10832.1|10831.2|10830.4|10829.3|66
1741639800000|2025-03-10 20:50:00|10831.7|10830.8|10831.8|10830.9|10832|10831.1|10830.2|10829.3|169
1741640100000|2025-03-10 20:55:00|10831.6|10830.7|10836.7|10832.2|10838.2|10835.3|10831.6|10830.7|440
1741640400000|2025-03-10 21:00:00|10836.8|10832.1|10835.7|10829.7|10836.9|10832.1|10831.1|10825.1|16
1741640700000|2025-03-10 21:05:00|10836.1|10830.1|10836.2|10830.2|10836.4|10830.6|10835.8|10830.1|10
1741641000000|2025-03-10 21:10:00|10836.1|10830.1|10835.9|10830.2|10836.1|10830.6|10835.6|10830|11
1741641300000|2025-03-10 21:15:00|10836.2|10830.5|10836.1|10830.7|10836.3|10830.7|10836.1|10830.5|3
1741641600000|2025-03-10 21:20:00|10836|10830.6|10834|10831.1|10836|10831.2|10834|10830.5|9
1741641900000|2025-03-10 21:25:00|10833.9|10831.2|10835.8|10830.8|10836|10831.3|10833.2|10830.3|12
1741642200000|2025-03-10 21:30:00|10836|10830.6|10836.3|10830.9|10836.3|10830.9|10835.8|10830.4|7
1741642500000|2025-03-10 21:35:00|10837.2|10831|10837.4|10831.8|10837.4|10831.8|10837.2|10831|5
1741642800000|2025-03-10 21:40:00|10837.6|10831.9|10837.7|10833.2|10837.9|10833.2|10837.6|10831.9|8
1741643100000|2025-03-10 21:45:00|10837.9|10833.3|10837.5|10833.1|10837.9|10833.3|10837.5|10833.1|5
1741643400000|2025-03-10 21:50:00|10837.8|10833.2|10837.5|10833.1|10837.8|10833.2|10837.5|10832.9|5
1741643700000|2025-03-10 21:55:00|10837.8|10832.8|10836.6|10833.4|10838.6|10834.2|10836.3|10832.8|20
1741644000000|2025-03-10 22:00:00|10836.9|10833.1|10837.7|10835.1|10838.2|10835.6|10836.3|10830.5|72
1741644300000|2025-03-10 22:05:00|10837.4|10834.8|10837.1|10834.8|10837.8|10835.5|10836.6|10834.3|69
1741644600000|2025-03-10 22:10:00|10836.7|10834.5|10838.7|10836.4|10839.1|10837|10835.8|10833.6|80
1741644900000|2025-03-10 22:15:00|10838.6|10836.5|10841.3|10838.7|10842.6|10841.1|10838.4|10836.1|133
1741645200000|2025-03-10 22:20:00|10841.2|10838.6|10839.5|10837.6|10841.7|10839.7|10839.4|10837.6|96
1741645500000|2025-03-10 22:25:00|10839.4|10837.8|10838.3|10836.6|10840|10838.3|10838|10836.2|42
1741645800000|2025-03-10 22:30:00|10838|10836.5|10838.2|10836.7|10838.6|10836.9|10837.7|10836|53
1741646100000|2025-03-10 22:35:00|10838.1|10836.6|10838.2|10836.4|10838.6|10837|10837.8|10836.3|42
1741646400000|2025-03-10 22:40:00|10838.3|10836.5|10838.9|10836.8|10839.6|10837.5|10838|10836.4|48
1741646700000|2025-03-10 22:45:00|10838.8|10836.9|10838.2|10836.2|10839.2|10837.2|10838|10836.2|40
1741647000000|2025-03-10 22:50:00|10837.9|10835.8|10838.2|10836|10838.6|10836.6|10837.9|10835.8|59
1741647300000|2025-03-10 22:55:00|10838.3|10836.1|10835.6|10834.1|10838.3|10836.1|10834.2|10832.5|88
1741647600000|2025-03-10 23:00:00|10836.3|10834.5|10841.1|10839.6|10842.1|10840.3|10835.9|10834.4|91
1741647900000|2025-03-10 23:05:00|10840.8|10839.9|10841.5|10840.6|10844|10843.1|10840.8|10839.7|120
1741648200000|2025-03-10 23:10:00|10841.6|10840.7|10843|10842.1|10843.4|10842.5|10840|10839.1|87
1741648500000|2025-03-10 23:15:00|10843.1|10842.2|10839.4|10838.5|10843.2|10842.3|10839.4|10838.5|105
1741648800000|2025-03-10 23:20:00|10839.3|10838.7|10843.1|10842.5|10843.1|10842.5|10839.1|10838.4|81
1741649100000|2025-03-10 23:25:00|10842.6|10842|10842.5|10841.9|10843.4|10842.8|10842.2|10841.4|67
1741649400000|2025-03-10 23:30:00|10842.6|10842|10842.6|10842|10843.5|10842.9|10842.3|10841.5|80
1741649700000|2025-03-10 23:35:00|10842.7|10842.1|10841.8|10841.2|10843.8|10843.1|10841.8|10841.2|80
1741650000000|2025-03-10 23:40:00|10841.9|10841.3|10842|10841.4|10842.6|10841.9|10840.1|10839.2|88
1741650300000|2025-03-10 23:45:00|10842.3|10841.7|10842.2|10841.6|10842.9|10842|10841.7|10840.8|40
1741650600000|2025-03-10 23:50:00|10842.1|10841.5|10842.3|10841.7|10842.7|10841.9|10840.3|10839.4|62
1741650900000|2025-03-10 23:55:00|10842|10841.4|10840|10839.1|10842.5|10841.7|10838.9|10838|99
1741651200000|2025-03-11 00:00:00|10840.1|10839.2|10843.5|10842.6|10844.4|10843.5|10839.7|10838.8|156
1741651500000|2025-03-11 00:05:00|10843.6|10842.7|10845.5|10844.9|10849.2|10848.4|10843.1|10842.4|174
1741651800000|2025-03-11 00:10:00|10845.6|10845|10844.8|10843.9|10846.8|10845.9|10843.5|10842.7|166
1741652100000|2025-03-11 00:15:00|10844.7|10844.1|10845.9|10845|10846.5|10845.9|10843.3|10842.2|107
1741652400000|2025-03-11 00:20:00|10845.8|10845.2|10845.2|10844.3|10846.6|10846|10844.5|10843.6|87
1741652700000|2025-03-11 00:25:00|10845.1|10844.2|10846.6|10845.7|10846.6|10845.7|10843.4|10842.4|61
1741653000000|2025-03-11 00:30:00|10846.5|10845.6|10843.3|10842.4|10846.8|10845.9|10843.2|10842.3|175
1741653300000|2025-03-11 00:35:00|10843.4|10842.5|10845.8|10844.9|10846.1|10845.2|10842.7|10841.7|145
1741653600000|2025-03-11 00:40:00|10845.9|10845|10846.7|10846.1|10849.2|10848.3|10844.9|10844|206
1741653900000|2025-03-11 00:45:00|10846.8|10846.2|10845.5|10844.9|10847.9|10847.3|10844.3|10843.7|167
1741654200000|2025-03-11 00:50:00|10845.6|10845|10848.2|10847.6|10850.9|10850.3|10845.5|10844.9|316
1741654500000|2025-03-11 00:55:00|10847.8|10847.2|10852|10851.1|10854|10853.2|10847.4|10846.5|269
1741654800000|2025-03-11 01:00:00|10852.1|10851.2|10845.3|10844.7|10853.3|10852.7|10845.3|10844.7|240
1741655100000|2025-03-11 01:05:00|10845.4|10844.8|10847.9|10847|10850.4|10849.8|10845.3|10844.7|235
1741655400000|2025-03-11 01:10:00|10847.8|10846.9|10849.2|10848.6|10851.4|10850.8|10847.8|10846.9|185
1741655700000|2025-03-11 01:15:00|10849.1|10848.5|10849.2|10848.6|10850.5|10849.9|10846.5|10845.9|201
1741656000000|2025-03-11 01:20:00|10849.1|10848.5|10849.3|10848.4|10850.8|10850.2|10848.2|10847.6|149
1741656300000|2025-03-11 01:25:00|10849.1|10848.2|10848.4|10847.5|10849.3|10848.4|10846.5|10845.6|179
1741656600000|2025-03-11 01:30:00|10848.3|10847.4|10844.9|10844|10849.7|10848.8|10844.5|10843.9|234
1741656900000|2025-03-11 01:35:00|10845.1|10843.7|10846.9|10846|10848.2|10847.3|10844.3|10843.4|225
1741657200000|2025-03-11 01:40:00|10846.8|10845.9|10854.1|10853.5|10855.2|10854.2|10846.8|10845.8|266
1741657500000|2025-03-11 01:45:00|10854|10853.4|10855.4|10854.5|10856.3|10855.4|10853.2|10852.4|200
1741657800000|2025-03-11 01:50:00|10855.3|10854.7|10855.3|10854.7|10856|10855.4|10854.2|10853.6|143
1741658100000|2025-03-11 01:55:00|10855.5|10854.9|10858.5|10857.4|10859.1|10858.2|10855.3|10854.7|361
1741658400000|2025-03-11 02:00:00|10858.6|10857.5|10858.1|10857.5|10858.8|10857.9|10856.4|10855.5|190
1741658700000|2025-03-11 02:05:00|10858.2|10857.6|10859.9|10858.8|10860.8|10859.3|10856.8|10856.2|238
1741659000000|2025-03-11 02:10:00|10860|10859.1|10859.8|10859.2|10861.2|10860.1|10858.1|10857.3|230
1741659300000|2025-03-11 02:15:00|10860|10859.4|10857.7|10857.1|10860.2|10859.4|10857.5|10856.8|209
1741659600000|2025-03-11 02:20:00|10857.8|10857.2|10857.5|10856.9|10859.1|10858.5|10855.8|10854.9|156
1741659900000|2025-03-11 02:25:00|10857.1|10856.5|10856.1|10855.5|10857.6|10856.8|10855.5|10854.9|180
1741660200000|2025-03-11 02:30:00|10856.2|10855.6|10853.4|10852.8|10856.5|10855.8|10853.1|10852.5|207
1741660500000|2025-03-11 02:35:00|10853.6|10853|10854.5|10853.6|10856|10855.1|10853.4|10852.7|173
1741660800000|2025-03-11 02:40:00|10854.7|10853.8|10852.7|10852.1|10856|10854.8|10852.5|10851.9|137
1741661100000|2025-03-11 02:45:00|10852.5|10851.9|10851.4|10850.8|10853.4|10852.8|10850.6|10850|101
1741661400000|2025-03-11 02:50:00|10851.7|10851.1|10856.2|10855.6|10856.3|10855.7|10851.7|10851|163
1741661700000|2025-03-11 02:55:00|10856.4|10855.8|10856.3|10855.7|10858.8|10857.9|10855.8|10855.1|168
1741662000000|2025-03-11 03:00:00|10856.4|10855.8|10856.4|10855.8|10858.2|10857.6|10856.2|10855.5|232
1741662300000|2025-03-11 03:05:00|10856.5|10855.9|10857.8|10857.2|10858.4|10857.8|10856|10855.4|124
1741662600000|2025-03-11 03:10:00|10857.9|10857.3|10857.3|10856.7|10860.2|10859.6|10857.3|10856.7|112
1741662900000|2025-03-11 03:15:00|10857.4|10856.8|10853.4|10852.8|10857.4|10856.8|10850.1|10849.5|307
1741663200000|2025-03-11 03:20:00|10853.7|10853.1|10855.6|10855|10855.8|10855.2|10852.8|10852.2|148
1741663500000|2025-03-11 03:25:00|10855.5|10854.9|10850.7|10849.8|10855.9|10855.3|10850.4|10849.7|119
1741663800000|2025-03-11 03:30:00|10850.8|10849.9|10852.4|10851.5|10852.8|10852|10849.4|10848.8|100
1741664100000|2025-03-11 03:35:00|10852.6|10851.7|10853.4|10852.8|10854.2|10853.4|10852.4|10851.6|118
1741664400000|2025-03-11 03:40:00|10853.6|10852.7|10853.9|10853.3|10854.3|10853.4|10852.4|10851.8|96
1741664700000|2025-03-11 03:45:00|10854|10853.4|10850|10849.4|10854|10853.4|10849.7|10849.1|110
1741665000000|2025-03-11 03:50:00|10850.2|10849.3|10851.2|10850.3|10851.8|10851|10849.3|10848.7|97
1741665300000|2025-03-11 03:55:00|10851|10850.4|10854.7|10854.1|10855.1|10854.5|10851|10850.1|112
1741665600000|2025-03-11 04:00:00|10854.4|10853.8|10852.1|10851.5|10855|10854.1|10851.7|10851.1|69
1741665900000|2025-03-11 04:05:00|10852|10851.4|10854|10853.1|10854.1|10853.2|10850.8|10850.1|88
1741666200000|2025-03-11 04:10:00|10854.1|10853.2|10855.9|10855.3|10856.3|10855.5|10853.6|10852.8|108
1741666500000|2025-03-11 04:15:00|10856|10855.4|10855.8|10855.2|10857.1|10856.5|10855.5|10854.9|96
1741666800000|2025-03-11 04:20:00|10855.7|10855.1|10855.8|10855.2|10856.1|10855.5|10853.1|10852.5|86
1741667100000|2025-03-11 04:25:00|10855.9|10855.3|10856.6|10856|10857.1|10856.5|10855.8|10855.2|70
1741667400000|2025-03-11 04:30:00|10856.8|10856.2|10858.8|10858.2|10859.6|10858.8|10856.6|10856|101
1741667700000|2025-03-11 04:35:00|10859.1|10857.9|10860.1|10859.5|10861.9|10861.1|10859.1|10857.9|127
1741668000000|2025-03-11 04:40:00|10860.2|10859.6|10856.5|10855.9|10860.2|10859.6|10856.3|10855.4|83
1741668300000|2025-03-11 04:45:00|10856.6|10856|10853.9|10853.3|10857.3|10856.7|10853.7|10853|88
1741668600000|2025-03-11 04:50:00|10854.2|10853.6|10854.5|10853.6|10854.9|10854.2|10853.2|10852.6|83
1741668900000|2025-03-11 04:55:00|10854.4|10853.8|10854.7|10854.1|10856.3|10855.7|10854.1|10853.5|97
1741669200000|2025-03-11 05:00:00|10854.9|10854|10854|10853.4|10856.1|10855.2|10853.9|10853.3|130
1741669500000|2025-03-11 05:05:00|10854.1|10853.5|10849.3|10848.7|10854.1|10853.5|10849.1|10848.5|115
1741669800000|2025-03-11 05:10:00|10849.1|10848.5|10848.1|10847.2|10850.2|10849.5|10846.1|10845.4|199
1741670100000|2025-03-11 05:15:00|10848.2|10847.3|10844.7|10844.1|10848.7|10847.8|10844.6|10843.7|233
1741670400000|2025-03-11 05:20:00|10844.6|10844|10844.5|10843.9|10845.5|10844.9|10842.2|10841.6|138
1741670700000|2025-03-11 05:25:00|10844.7|10844.1|10845.4|10844.8|10846.1|10845.2|10843.8|10842.9|114
1741671000000|2025-03-11 05:30:00|10845.7|10845.1|10847.2|10846.6|10848.6|10847.7|10845.6|10844.9|132
1741671300000|2025-03-11 05:35:00|10847.4|10846.8|10842.9|10842.3|10847.6|10846.9|10842.8|10842.2|104
1741671600000|2025-03-11 05:40:00|10843|10842.4|10838.4|10837.8|10843|10842.4|10838.2|10837.6|171
1741671900000|2025-03-11 05:45:00|10838.7|10838.1|10839.5|10838.9|10839.6|10839|10836|10835.3|114
1741672200000|2025-03-11 05:50:00|10839.6|10839|10837.6|10837|10840.9|10840.3|10836.2|10835.6|131
1741672500000|2025-03-11 05:55:00|10837.5|10836.9|10838.7|10838.1|10839.2|10838.3|10837.1|10836.4|208
1741672800000|2025-03-11 06:00:00|10838.8|10838.2|10840|10839.1|10841|10840.3|10837.5|10836.8|182
1741673100000|2025-03-11 06:05:00|10839.8|10838.9|10839.1|10838.5|10841.4|10840.5|10838.6|10838|138
1741673400000|2025-03-11 06:10:00|10839|10838.4|10840|10839.1|10840.2|10839.2|10837.2|10836.3|182
1741673700000|2025-03-11 06:15:00|10840.1|10839.2|10843.2|10842.6|10845|10843.5|10837|10836.3|197
1741674000000|2025-03-11 06:20:00|10843.1|10842.5|10863.1|10861.9|10870.1|10868.1|10843|10842.4|928
1741674300000|2025-03-11 06:25:00|10863|10862.1|10861.8|10861.2|10868.8|10867.9|10858.7|10857.8|400
1741674600000|2025-03-11 06:30:00|10861.9|10861.3|10869.4|10868.5|10876.4|10875.7|10861.9|10861.3|522
1741674900000|2025-03-11 06:35:00|10869.5|10868.6|10864.6|10864|10870.5|10869.9|10863.7|10862.7|278
1741675200000|2025-03-11 06:40:00|10864.8|10864.2|10866.9|10866|10868.3|10867.4|10862.8|10861.9|271
1741675500000|2025-03-11 06:45:00|10866.6|10865.7|10865.6|10865|10867.5|10866.8|10862.1|10861.2|254
1741675800000|2025-03-11 06:50:00|10865.8|10864.9|10859.4|10858.5|10865.8|10864.9|10859.3|10858.4|274
1741676100000|2025-03-11 06:55:00|10859.3|10858.4|10856.9|10856.3|10859.3|10858.4|10854.8|10854.2|224
1741676400000|2025-03-11 07:00:00|10856.4|10855.8|10859.6|10859|10861.8|10860.9|10855.7|10855.1|420
1741676700000|2025-03-11 07:05:00|10859.9|10859.3|10866.9|10866.3|10868.9|10868.3|10858.4|10857.5|356
1741677000000|2025-03-11 07:10:00|10866.8|10866.2|10872.5|10871.9|10873.4|10872.8|10866.7|10865.8|385
1741677300000|2025-03-11 07:15:00|10872.1|10871.5|10870.9|10870.3|10875.8|10875.2|10870|10869.1|486
1741677600000|2025-03-11 07:20:00|10870.7|10870.1|10880.1|10879.2|10881|10880.3|10870.1|10869.5|495
1741677900000|2025-03-11 07:25:00|10880|10879.1|10876.2|10875.3|10881.5|10880.9|10874.9|10874.3|372
1741678200000|2025-03-11 07:30:00|10876.4|10875.1|10875.5|10874.9|10879.2|10878.4|10874.5|10873.9|294
1741678500000|2025-03-11 07:35:00|10875.4|10874.8|10885.4|10884.8|10887.3|10886.1|10872.9|10872.1|365
1741678800000|2025-03-11 07:40:00|10885.3|10884.7|10896.7|10895.8|10900.3|10898.7|10882.1|10881.5|713
1741679100000|2025-03-11 07:45:00|10896.5|10895.6|10897.7|10896.8|10902.3|10900.9|10892.9|10892|613
1741679400000|2025-03-11 07:50:00|10898.2|10897.3|10895.3|10894.7|10900.6|10899.7|10894|10893.4|471
1741679700000|2025-03-11 07:55:00|10895.2|10894.6|10891.1|10890.5|10900.5|10899.9|10890.4|10889.8|524
1741680000000|2025-03-11 08:00:00|10891|10890.4|10890.6|10890|10893.6|10893|10888.6|10888|621
1741680300000|2025-03-11 08:05:00|10890.5|10889.9|10888.1|10887.5|10894.3|10893.7|10885.9|10885.3|491
1741680600000|2025-03-11 08:10:00|10887.9|10887.3|10898.2|10897.3|10898.5|10897.6|10885.1|10884.5|516
1741680900000|2025-03-11 08:15:00|10898.1|10897.2|10902.7|10901.8|10904.8|10903.3|10895.2|10894.3|680
1741681200000|2025-03-11 08:20:00|10902.6|10901.7|10900.6|10899.7|10905.6|10904.9|10899.6|10898.8|409
1741681500000|2025-03-11 08:25:00|10900.8|10899.9|10903.5|10902.6|10904.7|10903.9|10900.6|10899.7|346
1741681800000|2025-03-11 08:30:00|10903|10902.1|10899|10898.4|10903|10902.1|10894.9|10894.2|465
1741682100000|2025-03-11 08:35:00|10899.4|10898.5|10899.7|10898.8|10901.2|10900.4|10897.4|10896.5|393
1741682400000|2025-03-11 08:40:00|10899.6|10898.7|10900.1|10899.2|10900.6|10899.7|10894.6|10894|455
1741682700000|2025-03-11 08:45:00|10899.9|10899.3|10911.1|10910.2|10916.4|10914.7|10899.8|10899.1|476
1741683000000|2025-03-11 08:50:00|10911|10910.1|10918|10917.4|10918.5|10917.5|10910.4|10909.7|483
1741683300000|2025-03-11 08:55:00|10917.9|10917|10917.7|10916.8|10919.7|10918.8|10914.1|10913.3|374
1741683600000|2025-03-11 09:00:00|10917.6|10916.7|10919.7|10918.8|10920.2|10919.4|10914.9|10914.2|387
1741683900000|2025-03-11 09:05:00|10919.6|10919|10912.2|10911.6|10921.2|10920.6|10910.5|10909.9|372
1741684200000|2025-03-11 09:10:00|10912.3|10911.7|10910|10908.9|10914.2|10913.6|10908.6|10908|285
1741684500000|2025-03-11 09:15:00|10909.9|10909.1|10903|10902.4|10910.1|10909.4|10902.2|10900.9|382
1741684800000|2025-03-11 09:20:00|10902.9|10902.3|10904.9|10904.3|10908.4|10907.5|10902.8|10902.2|240
1741685100000|2025-03-11 09:25:00|10904.7|10904.1|10905.3|10904.7|10907.6|10906.8|10904.4|10903.7|208
1741685400000|2025-03-11 09:30:00|10905.2|10904.6|10908.2|10907.6|10908.4|10907.8|10902.4|10901.1|222
1741685700000|2025-03-11 09:35:00|10908.1|10907.5|10900.6|10900|10908.2|10907.5|10898.7|10897.7|327
1741686000000|2025-03-11 09:40:00|10900.5|10899.9|10902.4|10901.8|10903.1|10902.3|10896.5|10895.9|278
1741686300000|2025-03-11 09:45:00|10902.6|10902|10917.2|10916.3|10918.2|10917.3|10901|10900.1|319
1741686600000|2025-03-11 09:50:00|10917.1|10916.2|10917|10916.4|10920|10919.4|10912.8|10912.2|353
1741686900000|2025-03-11 09:55:00|10917.8|10917.2|10908.8|10908.2|10919.4|10918.7|10908.8|10908.2|423
1741687200000|2025-03-11 10:00:00|10908.7|10908.1|10898.9|10898.3|10909.2|10908.1|10898.1|10897.5|430
1741687500000|2025-03-11 10:05:00|10899.3|10898.7|10896.5|10895.9|10901.5|10900.9|10895.5|10894.9|323
1741687800000|2025-03-11 10:10:00|10896.7|10896.1|10895.8|10894.9|10897.3|10896.4|10889|10888.3|347
1741688100000|2025-03-11 10:15:00|10895.6|10894.7|10891.5|10890.9|10897.5|10896.9|10891.1|10890.5|163
1741688400000|2025-03-11 10:20:00|10891.3|10890.7|10888.7|10887.8|10891.9|10891.3|10884.8|10883.9|249
1741688700000|2025-03-11 10:25:00|10888.6|10887.7|10890.2|10889.3|10890.2|10889.3|10886.3|10885.7|208
1741689000000|2025-03-11 10:30:00|10890.1|10889.2|10884.4|10883.8|10890.5|10889.5|10883.2|10882|321
1741689300000|2025-03-11 10:35:00|10884.3|10883.7|10892.3|10891.4|10892.4|10891.4|10884.3|10883.6|253
1741689600000|2025-03-11 10:40:00|10892.2|10891.3|10888|10887.1|10893.3|10892.4|10887.2|10886.5|241
1741689900000|2025-03-11 10:45:00|10887.7|10887|10898.5|10897.6|10898.5|10897.7|10887.6|10887|284
1741690200000|2025-03-11 10:50:00|10898.4|10897.8|10895.4|10894.8|10898.4|10897.8|10893.4|10892.5|191
1741690500000|2025-03-11 10:55:00|10895.2|10894.6|10891|10890.4|10897|10896.4|10888.8|10888.2|268
1741690800000|2025-03-11 11:00:00|10891.1|10890.2|10883.9|10883.3|10891.1|10890.2|10883.9|10883.2|440
1741691100000|2025-03-11 11:05:00|10883.8|10883.2|10890.7|10890.1|10890.9|10890.2|10881.6|10881|319
1741691400000|2025-03-11 11:10:00|10890.6|10890|10886.4|10885.8|10890.6|10890|10885.8|10884.7|196
1741691700000|2025-03-11 11:15:00|10886.2|10885.6|10890.6|10889.7|10891|10890.3|10885.6|10885|169
1741692000000|2025-03-11 11:20:00|10891|10890.1|10891.9|10891.3|10895.5|10894.8|10890.9|10890.1|173
1741692300000|2025-03-11 11:25:00|10891.7|10891.1|10895.8|10895.2|10896.8|10896|10890.8|10890.1|179
1741692600000|2025-03-11 11:30:00|10896|10895.4|10895.8|10895.2|10897.6|10897|10894.6|10894|191
1741692900000|2025-03-11 11:35:00|10895.6|10895|10896.3|10895.7|10898.5|10897.6|10894.4|10893.8|230
1741693200000|2025-03-11 11:40:00|10896|10895.4|10898.2|10897.3|10898.7|10897.8|10893.8|10892.9|181
1741693500000|2025-03-11 11:45:00|10898.1|10897.2|10894.6|10894|10900|10899.1|10894.1|10893.5|137
1741693800000|2025-03-11 11:50:00|10894.5|10893.9|10900.1|10899.5|10900.1|10899.5|10894|10893.4|194
1741694100000|2025-03-11 11:55:00|10900|10899.4|10905|10904.4|10905.1|10904.5|10898.3|10897.6|327
1741694400000|2025-03-11 12:00:00|10904.9|10904.3|10909.9|10909.3|10910|10909.3|10903.3|10902.7|489
1741694700000|2025-03-11 12:05:00|10909.8|10909.2|10905.1|10904.5|10914.7|10913.7|10905|10904.4|284
1741695000000|2025-03-11 12:10:00|10904.9|10904.3|10909.8|10908.9|10910.2|10909.4|10902.5|10901.9|294
1741695300000|2025-03-11 12:15:00|10909.3|10908.4|10906.1|10905.5|10909.7|10908.8|10904.1|10903.3|318
1741695600000|2025-03-11 12:20:00|10906|10905.4|10908.7|10908.1|10910|10909.4|10905.5|10904.8|257
1741695900000|2025-03-11 12:25:00|10908.8|10908.2|10908.2|10907.3|10909.3|10908.5|10906.1|10905.5|220
1741696200000|2025-03-11 12:30:00|10908.4|10907.5|10914.9|10914.3|10916.1|10915.2|10906.5|10905.9|310
1741696500000|2025-03-11 12:35:00|10915.1|10914.5|10914.7|10914.1|10916.5|10915.8|10912.4|10911.8|308
1741696800000|2025-03-11 12:40:00|10914.9|10914.3|10916.1|10915.2|10917.9|10917.3|10912.1|10911.5|274
1741697100000|2025-03-11 12:45:00|10916.2|10915.3|10916.3|10915.7|10919.5|10918.9|10915.4|10914.5|287
1741697400000|2025-03-11 12:50:00|10916.2|10915.6|10919|10918.4|10919.5|10918.7|10916|10915.4|255
1741697700000|2025-03-11 12:55:00|10919.1|10918.5|10918.5|10917.9|10920.9|10920.3|10915.3|10914.7|437
1741698000000|2025-03-11 13:00:00|10918.4|10917.8|10917.1|10916.2|10920.6|10919.5|10915.3|10914.6|459
1741698300000|2025-03-11 13:05:00|10917.3|10916.4|10912.6|10912|10917.7|10916.8|10912.5|10911.8|416
1741698600000|2025-03-11 13:10:00|10912.7|10912.1|10917.4|10916.8|10919.2|10918.3|10912.1|10911.2|389
1741698900000|2025-03-11 13:15:00|10916.8|10916.2|10917.1|10916.2|10919.3|10918.7|10913.9|10913|398
1741699200000|2025-03-11 13:20:00|10916.9|10916|10923.1|10922.5|10924|10923.1|10916|10915.1|348
1741699500000|2025-03-11 13:25:00|10923|10922.4|10923.7|10922.8|10923.8|10922.9|10921.6|10920.8|280
1741699800000|2025-03-11 13:30:00|10923.8|10922.9|10924.2|10923.6|10925.2|10924.3|10921.8|10921.2|371
1741700100000|2025-03-11 13:35:00|10924.3|10923.7|10921.5|10920.9|10926.5|10925.6|10920.8|10919.9|469
1741700400000|2025-03-11 13:40:00|10922|10921.1|10929.4|10928.5|10930.1|10929.4|10921.1|10920.5|436
1741700700000|2025-03-11 13:45:00|10929|10928.1|10927|10926.1|10931.2|10930.3|10926.6|10925.8|395
1741701000000|2025-03-11 13:50:00|10927.1|10926.2|10920.9|10920.3|10927.1|10926.3|10920.7|10920|555
1741701300000|2025-03-11 13:55:00|10921|10920.4|10923.2|10918.5|10924.8|10924.2|10918.2|10917.1|449
1741701600000|2025-03-11 14:00:00|10922.6|10918.1|10909.1|10908.2|10922.6|10918.1|10907.3|10906.5|1359
1741701900000|2025-03-11 14:05:00|10908.6|10907.7|10911.1|10910.2|10921|10920.1|10907.9|10907|920
1741702200000|2025-03-11 14:10:00|10911.2|10910.3|10911.6|10910.7|10913.5|10912.6|10900.8|10900.2|771
1741702500000|2025-03-11 14:15:00|10911.5|10910.6|10912.5|10911.9|10916.2|10915.6|10909.9|10909.3|640
1741702800000|2025-03-11 14:20:00|10912.6|10912|10907|10906.4|10915.6|10915|10903.8|10903|658
1741703100000|2025-03-11 14:25:00|10906.9|10906.3|10900.9|10900|10909.9|10909.3|10895.7|10894.8|677
1741703400000|2025-03-11 14:30:00|10901|10900.1|10903.9|10903.3|10908.8|10908|10900.7|10899.8|569
1741703700000|2025-03-11 14:35:00|10904.1|10903.5|10905.7|10904.8|10908.4|10907.5|10901.6|10900.7|495
1741704000000|2025-03-11 14:40:00|10905.6|10904.7|10909.8|10909.2|10910.8|10910.2|10905.6|10904.7|595
1741704300000|2025-03-11 14:45:00|10909.9|10909|10917.1|10916.5|10918.8|10917.9|10909.5|10908.8|582
1741704600000|2025-03-11 14:50:00|10917|10916.4|10918.7|10918.1|10919.1|10918.2|10915.5|10914.7|495
1741704900000|2025-03-11 14:55:00|10918.5|10917.8|10919.6|10918.7|10920|10919.3|10912.4|10911.5|493
1741705200000|2025-03-11 15:00:00|10919.7|10918.8|10921.9|10921|10922.4|10921.5|10916.5|10915.8|579
1741705500000|2025-03-11 15:05:00|10921.8|10920.9|10919.9|10919|10923.2|10922.3|10918.9|10917.7|453
1741705800000|2025-03-11 15:10:00|10919.8|10918.9|10918.4|10917.8|10919.8|10919.1|10912.6|10912|380
1741706100000|2025-03-11 15:15:00|10918.5|10917.9|10918|10917.1|10920.9|10920.3|10914.9|10914|583
1741706400000|2025-03-11 15:20:00|10917.9|10917|10919.6|10919|10921|10920.4|10916.8|10916.2|464
1741706700000|2025-03-11 15:25:00|10919.9|10919.3|10917.7|10917.1|10921.9|10921.3|10915.1|10914.4|414
1741707000000|2025-03-11 15:30:00|10917.6|10917|10919|10918.4|10919.8|10919.2|10915.6|10915|369
1741707300000|2025-03-11 15:35:00|10919.1|10918.5|10921.9|10920.8|10922|10921.1|10915.7|10915|452
1741707600000|2025-03-11 15:40:00|10921.8|10920.9|10922.7|10922.1|10923.1|10922.4|10919.5|10918.6|340
1741707900000|2025-03-11 15:45:00|10922.6|10922|10920.4|10919.8|10922.8|10922.2|10918.2|10917.5|313
1741708200000|2025-03-11 15:50:00|10920.3|10919.7|10928.4|10927.5|10928.9|10928.1|10917.6|10917|454
1741708500000|2025-03-11 15:55:00|10928.3|10927.4|10927.8|10926.9|10929.3|10928.3|10925.5|10924.7|607
1741708800000|2025-03-11 16:00:00|10927.6|10926.7|10924.1|10923.5|10927.8|10927.2|10922.5|10921.6|447
1741709100000|2025-03-11 16:05:00|10924.2|10923.6|10920.4|10919.8|10924.2|10923.6|10920.2|10919.6|283
1741709400000|2025-03-11 16:10:00|10920.3|10919.7|10924.3|10923.4|10924.9|10924.1|10918.3|10917.5|310
1741709700000|2025-03-11 16:15:00|10924|10923.2|10929.3|10928.4|10929.6|10928.7|10922.9|10922|322
1741710000000|2025-03-11 16:20:00|10929.7|10928.8|10923.4|10922.8|10930.2|10928.9|10923.4|10922.8|302
1741710300000|2025-03-11 16:25:00|10924.2|10923.6|10923.2|10922.3|10926.5|10925.9|10922.9|10922.2|221
1741710600000|2025-03-11 16:30:00|10923|10922.4|10924.2|10923.3|10925.1|10924.4|10920.5|10919.9|278
1741710900000|2025-03-11 16:35:00|10923.8|10922.9|10924.4|10923.8|10926.8|10925.9|10923.6|10922.7|267
1741711200000|2025-03-11 16:40:00|10924.3|10923.7|10925.9|10925.3|10927.8|10927.2|10923.1|10922.1|282
1741711500000|2025-03-11 16:45:00|10925.8|10925.2|10925|10924.4|10927.1|10926.3|10923.1|10922.5|179
1741711800000|2025-03-11 16:50:00|10925.2|10924.6|10928.2|10927.6|10928.6|10928|10924.9|10924.3|226
1741712100000|2025-03-11 16:55:00|10927.9|10927.3|10925.5|10924.9|10928.6|10928|10925.3|10924.7|269
1741712400000|2025-03-11 17:00:00|10925.6|10925|10927|10926.4|10927.3|10926.7|10924.5|10923.8|250
1741712700000|2025-03-11 17:05:00|10927.1|10926.5|10928.6|10928|10929.1|10928.5|10925.5|10924.9|179
1741713000000|2025-03-11 17:10:00|10928.8|10928.2|10930.9|10930|10932.3|10931.4|10928.6|10928|236
1741713300000|2025-03-11 17:15:00|10930.8|10929.9|10928.3|10927.4|10931.2|10930.3|10927.8|10927.2|198
1741713600000|2025-03-11 17:20:00|10928.4|10927.8|10930.5|10929.9|10931.1|10930.5|10928.3|10927.6|218
1741713900000|2025-03-11 17:25:00|10930.6|10930|10929.4|10928.5|10931|10930.4|10926.9|10926|290
1741714200000|2025-03-11 17:30:00|10929.5|10928.6|10928|10927.4|10933.8|10932.5|10927.8|10927.2|311
1741714500000|2025-03-11 17:35:00|10928.2|10927.3|10928.2|10927.6|10929|10928.2|10927|10926.4|128
1741714800000|2025-03-11 17:40:00|10928.3|10927.7|10927.2|10926.6|10929.7|10929.1|10927|10926.4|195
1741715100000|2025-03-11 17:45:00|10927.3|10926.7|10930.3|10929.7|10931.1|10930.5|10927.2|10926.6|197
1741715400000|2025-03-11 17:50:00|10930.4|10929.8|10929.1|10928.5|10932.5|10931.9|10929|10928.4|144
1741715700000|2025-03-11 17:55:00|10929.2|10928.6|10934.6|10934|10936|10934.9|10926.9|10926.3|297
1741716000000|2025-03-11 18:00:00|10934.7|10934.1|10938|10937.4|10941.5|10940.6|10934.7|10933.9|529
1741716300000|2025-03-11 18:05:00|10938.1|10937.5|10937.3|10936.4|10938.1|10937.5|10932.9|10932.3|313
1741716600000|2025-03-11 18:10:00|10937.8|10936.9|10944.5|10943.6|10946.1|10945.2|10937.5|10936.6|498
1741716900000|2025-03-11 18:15:00|10944.7|10943.8|10943.2|10942.3|10946.6|10945.7|10941.6|10940.7|359
1741717200000|2025-03-11 18:20:00|10943.1|10942.2|10943.4|10942.8|10947.9|10946.7|10942.5|10941.6|324
1741717500000|2025-03-11 18:25:00|10943.3|10942.7|10941.7|10941.1|10943.7|10942.8|10941.3|10940.4|279
1741717800000|2025-03-11 18:30:00|10941.6|10941|10938.5|10937.6|10941.8|10941.2|10937.5|10936.3|331
1741718100000|2025-03-11 18:35:00|10938.3|10937.4|10937.5|10936.6|10939.8|10938.9|10937|10936.1|252
1741718400000|2025-03-11 18:40:00|10937.6|10936.7|10942.3|10941.4|10943.4|10942.5|10937.1|10936.2|573
1741718700000|2025-03-11 18:45:00|10943|10941.8|10935.4|10934.8|10943.6|10942.7|10935.1|10934.2|607
1741719000000|2025-03-11 18:50:00|10935.5|10934.9|10927.2|10926.3|10935.6|10934.9|10926.6|10925.7|505
1741719300000|2025-03-11 18:55:00|10927.3|10926.4|10931.2|10930.6|10932.2|10931.4|10925.6|10925|393
1741719600000|2025-03-11 19:00:00|10931.1|10930.5|10932.2|10931.6|10932.4|10931.8|10929.4|10928.7|345
1741719900000|2025-03-11 19:05:00|10931.9|10931.3|10930.4|10929.8|10934.3|10933.7|10929.2|10928.6|418
1741720200000|2025-03-11 19:10:00|10930.2|10929.6|10929.7|10928.8|10930.9|10930|10928.3|10927.7|365
1741720500000|2025-03-11 19:15:00|10929.8|10928.9|10930.6|10930|10931.3|10930.4|10927.5|10926.8|261
1741720800000|2025-03-11 19:20:00|10930.8|10930.2|10929.7|10929.1|10932.6|10931.4|10929.7|10929.1|233
1741721100000|2025-03-11 19:25:00|10929.6|10929|10927.9|10927.3|10930.2|10929.4|10927.1|10926.5|185
1741721400000|2025-03-11 19:30:00|10928.2|10927.6|10932|10931.1|10932.6|10931.7|10927.9|10927.3|201
1741721700000|2025-03-11 19:35:00|10931.8|10930.9|10929.3|10928.7|10932.1|10931.2|10929.3|10928.7|214
1741722000000|2025-03-11 19:40:00|10929.2|10928.6|10928.4|10927.8|10929.7|10929.1|10928.2|10927.6|122
1741722300000|2025-03-11 19:45:00|10928.3|10927.7|10928.9|10928.3|10929.7|10929|10928.1|10927.5|80
1741722600000|2025-03-11 19:50:00|10928.7|10928.1|10927.1|10926.5|10929.2|10928.6|10924.2|10923.6|192
1741722900000|2025-03-11 19:55:00|10927.2|10926.6|10920.3|10919.7|10927.2|10926.6|10920.1|10919.5|261
1741723200000|2025-03-11 20:00:00|10920.5|10919.9|10921.2|10920.6|10921.3|10920.7|10918.6|10918|105
1741723500000|2025-03-11 20:05:00|10920.8|10920.2|10919.3|10918.7|10920.9|10920.3|10919|10918.4|53
1741723800000|2025-03-11 20:10:00|10919.4|10918.8|10915.6|10915|10919.5|10918.9|10914.9|10914.2|102
1741724100000|2025-03-11 20:15:00|10915.7|10915.1|10916|10915.1|10917.6|10916.8|10915.6|10915|62
1741724400000|2025-03-11 20:20:00|10915.9|10915|10913.4|10912.8|10915.9|10915|10913.3|10912.4|79
1741724700000|2025-03-11 20:25:00|10913.5|10912.9|10912.7|10911.8|10914.3|10913.7|10912.7|10911.8|80
1741725000000|2025-03-11 20:30:00|10912.8|10911.9|10912.9|10912.3|10913|10912.3|10910.6|10909.7|68
1741725300000|2025-03-11 20:35:00|10913|10912.4|10916.9|10915.7|10916.9|10915.7|10913|10912.3|45
1741725600000|2025-03-11 20:40:00|10917|10916.1|10918.1|10917.2|10918.4|10917.5|10917|10916.1|102
1741725900000|2025-03-11 20:45:00|10918|10917.1|10917.4|10916.5|10918.4|10917.5|10916.7|10915.8|94
1741726200000|2025-03-11 20:50:00|10917.3|10916.4|10918.7|10917.8|10919.3|10918.4|10917.2|10916.3|110
1741726500000|2025-03-11 20:55:00|10918.8|10917.9|10921.2|10917|10921.6|10919|10918.4|10915.6|182
1741726800000|2025-03-11 21:00:00|10921.4|10916.9|10924.2|10918.2|10924.7|10918.7|10921|10916.7|40
1741727100000|2025-03-11 21:05:00|10923.8|10917.8|10918.1|10912.1|10924.2|10918.2|10918|10912|20
1741727400000|2025-03-11 21:10:00|10918|10912|10919.5|10913.5|10919.5|10913.5|10918|10912|6
1741727700000|2025-03-11 21:15:00|10919.4|10913.4|10919.4|10913.4|10919.4|10913.4|10919.4|10913.4|1
1741728000000|2025-03-11 21:20:00|10915.4|10909.4|10916.9|10910.9|10916.9|10910.9|10913.5|10907.5|8
1741728300000|2025-03-11 21:25:00|10917|10911|10915.9|10909.9|10918|10912|10914.8|10908.8|16
1741728600000|2025-03-11 21:30:00|10916.9|10910.9|10917.1|10911.6|10917.5|10911.7|10916.2|10910.2|20
1741728900000|2025-03-11 21:35:00|10916.6|10910.6|10916.4|10911.2|10916.6|10911.2|10916|10910|14
1741729200000|2025-03-11 21:40:00|10916.2|10911|10916.4|10912.9|10918.2|10913.6|10916.2|10910.8|21
1741729500000|2025-03-11 21:45:00|10916.2|10913|10914.9|10909.9|10916.5|10913.2|10914.9|10909.5|15
1741729800000|2025-03-11 21:50:00|10915|10910.1|10914.8|10910.3|10915.1|10910.3|10914.8|10910|6
1741730100000|2025-03-11 21:55:00|10915.1|10910|10914.2|10909.7|10915.1|10910.1|10914.2|10909.7|11
1741730400000|2025-03-11 22:00:00|10914.1|10909.8|10916.9|10914|10918.4|10914|10914.1|10909.2|107
1741730700000|2025-03-11 22:05:00|10916.7|10914.1|10917.4|10914.5|10917.4|10914.5|10915.1|10912.6|65
1741731000000|2025-03-11 22:10:00|10917.5|10914.7|10918.4|10916.6|10920.4|10917.4|10917.5|10914.7|59
1741731300000|2025-03-11 22:15:00|10918.2|10916.7|10917.1|10914|10918.5|10916.7|10915.7|10912.9|67
1741731600000|2025-03-11 22:20:00|10916.6|10913.9|10916.1|10913.3|10917.9|10915.4|10916|10913|95
1741731900000|2025-03-11 22:25:00|10916|10913.2|10916.5|10914.1|10917.3|10914.7|10915.9|10913.2|48
1741732200000|2025-03-11 22:30:00|10916.4|10914.2|10915.9|10914.1|10916.5|10914.8|10915.4|10913.6|52
1741732500000|2025-03-11 22:35:00|10915.8|10914|10914.8|10913.1|10916.1|10914.4|10914.5|10912.4|88
1741732800000|2025-03-11 22:40:00|10914.9|10913|10914.6|10912.4|10915.7|10913.5|10914.6|10912.4|59
1741733100000|2025-03-11 22:45:00|10914.4|10912.6|10916.9|10914.3|10917.5|10914.9|10914.3|10912.3|67
1741733400000|2025-03-11 22:50:00|10916.8|10914.4|10916.4|10914.9|10917.6|10915.3|10916.4|10914|67
1741733700000|2025-03-11 22:55:00|10916.5|10914.7|10916.5|10915|10916.8|10915.1|10916.2|10914.6|37
1741734000000|2025-03-11 23:00:00|10916.4|10914.9|10915.4|10913.9|10916.8|10915.1|10915.1|10913.6|49
1741734300000|2025-03-11 23:05:00|10915.1|10914.2|10916.3|10915.1|10916.6|10915.4|10914.7|10913.8|49
1741734600000|2025-03-11 23:10:00|10916.2|10915.5|10917.5|10916.6|10918.3|10917.2|10916.2|10915.4|60
1741734900000|2025-03-11 23:15:00|10917.4|10916.2|10915.1|10913.5|10917.4|10916.2|10913.8|10912.9|55
1741735200000|2025-03-11 23:20:00|10915|10913.6|10915|10914.1|10915.3|10914.4|10913.6|10912.7|42
1741735500000|2025-03-11 23:25:00|10915.7|10914.8|10917|10916.1|10917.3|10916.4|10915.4|10914.5|37
1741735800000|2025-03-11 23:30:00|10916.9|10916|10917.6|10916.7|10917.6|10916.7|10915.6|10914.7|35
1741736100000|2025-03-11 23:35:00|10917.4|10916.5|10915.2|10914.3|10917.4|10916.5|10915.1|10914.2|32
1741736400000|2025-03-11 23:40:00|10915.3|10914.4|10916|10915.1|10916.6|10915.8|10915.2|10914.3|31
1741736700000|2025-03-11 23:45:00|10916.1|10915.2|10915.1|10914.2|10916.1|10915.2|10914.9|10914|38
1741737000000|2025-03-11 23:50:00|10915.2|10914.3|10915.6|10914.7|10916.5|10915.6|10915.2|10914.3|62
1741737300000|2025-03-11 23:55:00|10915.7|10914.8|10914.5|10913.6|10915.9|10915|10913.9|10913|50
1741737600000|2025-03-12 00:00:00|10914.6|10913.7|10913|10912.1|10916.1|10915.2|10913|10912.1|89
1741737900000|2025-03-12 00:05:00|10912.8|10911.9|10914.1|10913.2|10916.1|10915.2|10912.6|10911.7|98
1741738200000|2025-03-12 00:10:00|10914|10913.1|10913|10912.1|10915.1|10914.2|10912.7|10911.8|65
1741738500000|2025-03-12 00:15:00|10912.9|10912|10913.3|10912.4|10915.2|10914.2|10912.2|10911.3|94
1741738800000|2025-03-12 00:20:00|10913.2|10912.3|10913.2|10912.3|10913.9|10913|10912.6|10911.7|68
1741739100000|2025-03-12 00:25:00|10913.1|10912.2|10913.1|10912.2|10913.6|10912.7|10912.7|10911.8|45
1741739400000|2025-03-12 00:30:00|10913|10912.1|10911.6|10910.7|10913.1|10912.2|10909.9|10909|77
1741739700000|2025-03-12 00:35:00|10911.7|10910.8|10909.4|10908.5|10912|10911.1|10909.4|10908.5|74
1741740000000|2025-03-12 00:40:00|10909.3|10908.4|10908.8|10908.2|10909.6|10908.7|10907.9|10907.1|98
1741740300000|2025-03-12 00:45:00|10908.7|10908.1|10908.3|10907.7|10908.8|10908.2|10906.2|10905.4|150
1741740600000|2025-03-12 00:50:00|10908.2|10907.6|10909.6|10909|10909.7|10909.1|10907.7|10907.1|180
1741740900000|2025-03-12 00:55:00|10909.4|10908.8|10909.2|10908.6|10910.2|10909.3|10908.1|10907.5|188
1741741200000|2025-03-12 01:00:00|10909.3|10908.7|10909|10908.4|10911.8|10910.7|10908.4|10907.8|194
1741741500000|2025-03-12 01:05:00|10908.9|10908.3|10907.4|10906.8|10909.3|10908.7|10906.8|10906.2|162
1741741800000|2025-03-12 01:10:00|10907|10906.4|10907.3|10906.4|10908.1|10907.2|10906.6|10905.7|140
1741742100000|2025-03-12 01:15:00|10907.4|10906.5|10907.4|10906.5|10909.2|10908.3|10906.8|10906.1|210
1741742400000|2025-03-12 01:20:00|10907.5|10906.6|10910.4|10909.8|10910.7|10909.8|10907.1|10906.5|198
1741742700000|2025-03-12 01:25:00|10910.3|10909.7|10912|10911.1|10913.2|10912.4|10909.8|10909.2|150
1741743000000|2025-03-12 01:30:00|10911.9|10911|10913.5|10912.6|10913.5|10912.9|10910.6|10909.8|244
1741743300000|2025-03-12 01:35:00|10913.4|10912.5|10913.1|10912.2|10915.8|10914.9|10912.6|10911.7|157
1741743600000|2025-03-12 01:40:00|10913|10912.1|10910.2|10909.6|10913.2|10912.3|10909.8|10908.9|168
1741743900000|2025-03-12 01:45:00|10910.4|10909.5|10909.7|10908.8|10911.2|10910.3|10909.4|10908.5|160
1741744200000|2025-03-12 01:50:00|10909.6|10908.7|10908.6|10907.7|10909.6|10908.7|10907.5|10906.6|138
1741744500000|2025-03-12 01:55:00|10908.4|10907.5|10907|10906.1|10908.6|10907.8|10906.7|10905.8|151
1741744800000|2025-03-12 02:00:00|10906.9|10906|10909.5|10908.6|10909.7|10908.8|10906.3|10905.4|177
1741745100000|2025-03-12 02:05:00|10909.4|10908.5|10909.3|10908.7|10910.6|10909.7|10908.6|10907.7|153
1741745400000|2025-03-12 02:10:00|10909.4|10908.8|10910.9|10910|10911.8|10910.9|10909.4|10908.6|115
1741745700000|2025-03-12 02:15:00|10911.3|10910.4|10908.7|10907.8|10912.1|10911.2|10908.3|10907.4|126
1741746000000|2025-03-12 02:20:00|10908.8|10907.9|10907.2|10906.3|10908.8|10907.9|10906.6|10905.7|118
1741746300000|2025-03-12 02:25:00|10907.3|10906.4|10906.7|10905.8|10908.1|10907.3|10906.3|10905.4|122
1741746600000|2025-03-12 02:30:00|10906.6|10905.7|10907.9|10907.3|10908.6|10907.7|10906.4|10905.5|147
1741746900000|2025-03-12 02:35:00|10907.8|10907.2|10906.7|10906.1|10908.1|10907.5|10906.6|10906|71
1741747200000|2025-03-12 02:40:00|10906.8|10906.2|10906.3|10905.7|10907.4|10906.8|10905.5|10904.9|104
1741747500000|2025-03-12 02:45:00|10906.4|10905.8|10906.4|10905.8|10907.7|10907.1|10906.1|10905.5|101
1741747800000|2025-03-12 02:50:00|10906.5|10905.9|10904.8|10904.2|10906.6|10906|10904.7|10903.9|88
1741748100000|2025-03-12 02:55:00|10904.7|10904.1|10904.4|10903.5|10905.3|10904.7|10904.1|10903.3|124
1741748400000|2025-03-12 03:00:00|10904.2|10903.3|10904.6|10903.7|10905.5|10904.4|10904.1|10903.3|165
1741748700000|2025-03-12 03:05:00|10904.7|10903.8|10903.4|10902.8|10905|10904.4|10903.4|10902.7|83
1741749000000|2025-03-12 03:10:00|10905.5|10904|10902.3|10901.7|10905.5|10904|10902.1|10901.5|79
1741749300000|2025-03-12 03:15:00|10902.5|10901.6|10900.8|10900.2|10903.5|10902.9|10900.6|10900|82
1741749600000|2025-03-12 03:20:00|10900.9|10900.3|10898.4|10897.1|10900.9|10900.3|10898|10896.6|189
1741749900000|2025-03-12 03:25:00|10898.3|10897|10900.1|10899.5|10901|10900.4|10897.9|10896.7|90
1741750200000|2025-03-12 03:30:00|10899.7|10899.1|10897.7|10896.6|10899.7|10899.1|10897.4|10896.5|117
1741750500000|2025-03-12 03:35:00|10897.5|10896.7|10898|10897.4|10898.4|10897.8|10897.4|10896.6|67
1741750800000|2025-03-12 03:40:00|10898.2|10897.3|10897.8|10896.9|10898.3|10897.6|10897.2|10896.5|110
1741751100000|2025-03-12 03:45:00|10897.6|10897|10897.4|10896.5|10898.5|10897.8|10896.7|10896.1|107
1741751400000|2025-03-12 03:50:00|10897.3|10896.4|10897.7|10896.8|10898|10897.1|10896.7|10895.9|148
1741751700000|2025-03-12 03:55:00|10897.8|10896.9|10897.6|10897|10898.6|10897.7|10897.5|10896.9|83
1741752000000|2025-03-12 04:00:00|10897.7|10897.1|10897.8|10896.9|10899|10898.1|10897.5|10896.7|179
1741752300000|2025-03-12 04:05:00|10897.3|10896.4|10896.7|10895.8|10897.3|10896.4|10896.3|10895.4|72
1741752600000|2025-03-12 04:10:00|10896.8|10895.9|10897.8|10897.2|10898.5|10897.6|10896.8|10895.9|81
1741752900000|2025-03-12 04:15:00|10897.7|10897.1|10898.2|10897.3|10899.1|10898.2|10897.2|10896.4|100
1741753200000|2025-03-12 04:20:00|10898.4|10897.5|10901.8|10901.2|10901.9|10901.3|10898.1|10897.2|98
1741753500000|2025-03-12 04:25:00|10901.9|10901.3|10902|10901.4|10903|10902.4|10901.6|10901|45
1741753800000|2025-03-12 04:30:00|10901.9|10901.3|10898.8|10898.2|10902.1|10901.3|10898.2|10897.6|74
1741754100000|2025-03-12 04:35:00|10898.7|10898.1|10901.6|10901|10901.7|10901|10898.1|10897.5|88
1741754400000|2025-03-12 04:40:00|10901.7|10901.1|10900.7|10900.1|10902.9|10902|10900.7|10900.1|105
1741754700000|2025-03-12 04:45:00|10900.8|10900.2|10901.7|10901.1|10901.8|10901.2|10900.7|10899.9|47
1741755000000|2025-03-12 04:50:00|10901.9|10901|10902.1|10901.2|10903.1|10902.4|10901.9|10901|73
1741755300000|2025-03-12 04:55:00|10902|10901.1|10899.3|10898.7|10903.1|10902.1|10898.6|10897.1|139
1741755600000|2025-03-12 05:00:00|10899.5|10898.9|10898.4|10897.8|10899.5|10898.9|10896.6|10895.7|161
1741755900000|2025-03-12 05:05:00|10898.3|10897.7|10897.5|10896.9|10899|10898.4|10897|10896.4|70
1741756200000|2025-03-12 05:10:00|10897.6|10897|10897.4|10896.8|10898.1|10897.2|10895.7|10894.9|112
1741756500000|2025-03-12 05:15:00|10897.6|10897|10896.5|10895.9|10898.4|10897.5|10896.5|10895.9|70
1741756800000|2025-03-12 05:20:00|10896.3|10895.7|10896.9|10896|10898.5|10897.8|10896.3|10895.7|75
1741757100000|2025-03-12 05:25:00|10897.1|10896.2|10896.9|10896|10898.2|10897.6|10896.3|10895.4|101
1741757400000|2025-03-12 05:30:00|10897.2|10896.3|10898.1|10897.5|10898.6|10897.7|10897.2|10896.3|110
1741757700000|2025-03-12 05:35:00|10898.2|10897.6|10900.2|10899.3|10901.1|10900.2|10897.4|10896.8|157
1741758000000|2025-03-12 05:40:00|10900.1|10899.2|10901.8|10901.2|10902.5|10901.6|10899.4|10898.5|148
1741758300000|2025-03-12 05:45:00|10901.7|10901.1|10903.1|10902.2|10903.1|10902.2|10900.6|10900|139
1741758600000|2025-03-12 05:50:00|10903|10902.1|10903.8|10903.2|10904.3|10903.3|10902.7|10902|123
1741758900000|2025-03-12 05:55:00|10904|10903.1|10903.9|10903.3|10904.7|10904|10902.1|10901.2|128
1741759200000|2025-03-12 06:00:00|10903.8|10903.2|10905.1|10903.9|10905.5|10904.1|10903|10902.3|115
1741759500000|2025-03-12 06:05:00|10905|10904|10908.8|10907.7|10909.4|10908.2|10903.9|10903.3|188
1741759800000|2025-03-12 06:10:00|10908.9|10907.8|10906.3|10905.2|10908.9|10907.8|10905.6|10904.6|112
1741760100000|2025-03-12 06:15:00|10906.2|10905|10904.9|10904.3|10906.7|10905.7|10903.9|10903.1|160
1741760400000|2025-03-12 06:20:00|10904.7|10904.1|10902.4|10901.5|10905.5|10904.9|10902.3|10901.5|168
1741760700000|2025-03-12 06:25:00|10902.5|10901.6|10904.2|10903.3|10904.4|10903.5|10902.1|10901.3|203
1741761000000|2025-03-12 06:30:00|10904.1|10903.2|10902.1|10901.5|10905.2|10904|10901.4|10900.5|182
1741761300000|2025-03-12 06:35:00|10902|10901.4|10901.7|10901.1|10904.3|10903.7|10901|10900.3|191
1741761600000|2025-03-12 06:40:00|10901.9|10901.3|10901.8|10901.2|10903.6|10902.9|10901.1|10900.5|135
1741761900000|2025-03-12 06:45:00|10902|10901.4|10897.8|10896.9|10903|10902.2|10896.8|10896.2|148
1741762200000|2025-03-12 06:50:00|10897.7|10896.8|10896.3|10895.4|10899.5|10898.9|10895.7|10894.7|180
1741762500000|2025-03-12 06:55:00|10896.4|10895.5|10892.9|10892|10898.1|10897.2|10892.5|10891.6|237
1741762800000|2025-03-12 07:00:00|10892.8|10891.9|10889.1|10888.5|10895.6|10895|10888.9|10888|453
1741763100000|2025-03-12 07:05:00|10889|10888.4|10889.6|10888.7|10892.2|10891.3|10887.9|10887.2|370
1741763400000|2025-03-12 07:10:00|10888.9|10888|10896.1|10895.2|10896.8|10896.2|10888.9|10888|328
1741763700000|2025-03-12 07:15:00|10896.2|10895.3|10894.4|10893.5|10897.8|10897|10891.9|10890.9|337
1741764000000|2025-03-12 07:20:00|10894.3|10893.4|10894|10893.1|10894.3|10893.5|10890.1|10889.2|316
1741764300000|2025-03-12 07:25:00|10893.8|10892.9|10895.4|10894.5|10898.5|10897.9|10893.7|10892.8|306
1741764600000|2025-03-12 07:30:00|10895.3|10894.4|10895.6|10895|10897.8|10896.9|10893.6|10893|270
1741764900000|2025-03-12 07:35:00|10894.9|10894.3|10897.2|10896.6|10898.6|10897.9|10892.6|10892|208
1741765200000|2025-03-12 07:40:00|10897.3|10896.4|10900.3|10899.4|10902.5|10901.9|10896.4|10895.8|282
1741765500000|2025-03-12 07:45:00|10900.2|10899.3|10892.8|10891.9|10900.2|10899.3|10891.9|10891|293
1741765800000|2025-03-12 07:50:00|10892.9|10892|10894.5|10893.9|10897.2|10896.4|10892.8|10891.9|246
1741766100000|2025-03-12 07:55:00|10894.4|10893.8|10902.1|10901.2|10903.6|10902.9|10893.9|10893.2|421
1741766400000|2025-03-12 08:00:00|10901.9|10900.8|10906.2|10905.3|10907.4|10906.4|10898.2|10897.3|524
1741766700000|2025-03-12 08:05:00|10906.1|10905.2|10903.2|10902.6|10908.2|10907.5|10903.2|10902.6|402
1741767000000|2025-03-12 08:10:00|10903.1|10902.5|10905.6|10904.7|10906|10905.4|10899.2|10898|541
1741767300000|2025-03-12 08:15:00|10905.5|10904.6|10909.3|10908.4|10910.9|10909.7|10905.5|10904.6|463
1741767600000|2025-03-12 08:20:00|10909.6|10908.7|10912.3|10911.4|10913.3|10912.7|10908.5|10907.4|432
1741767900000|2025-03-12 08:25:00|10912.2|10911.3|10909.7|10909.1|10912.2|10911.4|10908.6|10907.8|316
1741768200000|2025-03-12 08:30:00|10909|10908.4|10909.1|10908.2|10912.2|10911.4|10907.8|10906.9|307
1741768500000|2025-03-12 08:35:00|10909.2|10908.3|10916|10915.4|10916.1|10915.4|10908.9|10908|353
1741768800000|2025-03-12 08:40:00|10915.9|10915.3|10916.2|10915.3|10918.8|10918|10914.8|10913.9|313
1741769100000|2025-03-12 08:45:00|10916.1|10915.5|10908|10907.1|10916.8|10915.9|10907.4|10906|645
1741769400000|2025-03-12 08:50:00|10908.5|10907.6|10917.7|10916.8|10920.5|10919.9|10906.7|10905.4|964
1741769700000|2025-03-12 08:55:00|10918.3|10917.7|10921.8|10920.9|10922.2|10921.3|10916.8|10915.9|523
1741770000000|2025-03-12 09:00:00|10921.9|10921|10919.3|10918.4|10924.2|10923.3|10915.4|10914.5|473
1741770300000|2025-03-12 09:05:00|10919.2|10918.3|10925.4|10924.5|10925.7|10925.1|10917.8|10917.2|456
1741770600000|2025-03-12 09:10:00|10924.9|10924.3|10919.7|10919.1|10924.9|10924.3|10917.7|10917.1|400
1741770900000|2025-03-12 09:15:00|10919.3|10918.7|10922|10921.4|10922.4|10921.7|10917.6|10917|333
1741771200000|2025-03-12 09:20:00|10921.8|10921.2|10922.6|10921.7|10925.2|10924.4|10919.6|10919|330
1741771500000|2025-03-12 09:25:00|10922.5|10921.6|10922.1|10921.2|10922.5|10921.8|10919|10918.3|267
1741771800000|2025-03-12 09:30:00|10922.2|10921.3|10923.5|10922.9|10925|10924.4|10921.5|10920.9|254
1741772100000|2025-03-12 09:35:00|10923.3|10922.7|10922.6|10922|10926.7|10926|10922|10921.4|260
1741772400000|2025-03-12 09:40:00|10922.7|10922.1|10920.1|10919.5|10925.5|10924.9|10918|10917.4|381
1741772700000|2025-03-12 09:45:00|10920|10919.4|10915.8|10915.2|10921.5|10920.9|10914.2|10913.1|339
1741773000000|2025-03-12 09:50:00|10915.9|10915.3|10917.8|10916.9|10918.7|10918|10915.2|10914.3|294
1741773300000|2025-03-12 09:55:00|10917.9|10917|10914.9|10914|10920.4|10919.5|10914.8|10914|336
1741773600000|2025-03-12 10:00:00|10914.7|10914.1|10917.1|10916.5|10918.2|10917.6|10912|10911.4|292
1741773900000|2025-03-12 10:05:00|10917.2|10916.6|10919.6|10919|10920.7|10919.6|10916.7|10916.1|306
1741774200000|2025-03-12 10:10:00|10919.2|10918.6|10919.9|10919.3|10921.4|10920.7|10918.4|10917.6|188
1741774500000|2025-03-12 10:15:00|10919.7|10919.1|10915.8|10914.2|10919.7|10919.1|10914.5|10913.9|191
1741774800000|2025-03-12 10:20:00|10915.6|10914|10913.7|10913.1|10916.3|10915.1|10913|10912.4|205
1741775100000|2025-03-12 10:25:00|10913.9|10913.3|10914.8|10913.9|10915.5|10914.9|10912.6|10912|197
1741775400000|2025-03-12 10:30:00|10914.3|10913.7|10913.2|10912.6|10915.9|10915|10912.8|10912.2|224
1741775700000|2025-03-12 10:35:00|10913.4|10912.8|10906|10905.4|10913.4|10912.8|10905.7|10904.8|223
1741776000000|2025-03-12 10:40:00|10906.1|10905.5|10910|10909.1|10910.2|10909.6|10904.9|10904.3|159
1741776300000|2025-03-12 10:45:00|10910.2|10909.3|10907.3|10906.7|10910.2|10909.4|10905.2|10904.4|217
1741776600000|2025-03-12 10:50:00|10906.9|10906.3|10907.3|10906.4|10907.9|10907|10905.4|10904.8|148
1741776900000|2025-03-12 10:55:00|10907.2|10906.3|10906.5|10905.9|10908.1|10907|10905.5|10904.7|169
1741777200000|2025-03-12 11:00:00|10906.6|10906|10910.1|10909.2|10911.9|10911.1|10906|10905.2|231
1741777500000|2025-03-12 11:05:00|10910.2|10909.1|10909|10908.1|10911.7|10911.1|10908|10907.3|243
1741777800000|2025-03-12 11:10:00|10908.9|10908.3|10910.6|10910|10912.4|10911.8|10907.1|10906.2|275
1741778100000|2025-03-12 11:15:00|10910.4|10909.8|10911.6|10910.7|10913.4|10912.6|10909|10908.4|190
1741778400000|2025-03-12 11:20:00|10911.4|10910.5|10911.2|10910.6|10912.6|10912|10910.1|10908.9|269
1741778700000|2025-03-12 11:25:00|10911.4|10910.5|10912.1|10911.5|10913.4|10912.5|10911.1|10910.4|214
1741779000000|2025-03-12 11:30:00|10912|10911.4|10910.1|10909.2|10913.3|10912.4|10908.5|10907.6|185
1741779300000|2025-03-12 11:35:00|10909.9|10909|10906.1|10905.5|10910|10909.1|10905.4|10904.8|262
1741779600000|2025-03-12 11:40:00|10906.2|10905.6|10905.2|10904.6|10906.5|10905.8|10901.9|10901.1|260
1741779900000|2025-03-12 11:45:00|10905.1|10904.5|10902.3|10901.7|10906.3|10905.4|10902.2|10901.6|263
1741780200000|2025-03-12 11:50:00|10902.2|10901.6|10902.1|10901.5|10903.8|10903.1|10900.8|10900|285
1741780500000|2025-03-12 11:55:00|10902.2|10901.6|10901.3|10900.7|10903.1|10902.2|10899.8|10899|399
1741780800000|2025-03-12 12:00:00|10901.2|10900.6|10899.5|10898.9|10901.7|10901.1|10898.5|10897.8|316
1741781100000|2025-03-12 12:05:00|10899.4|10898.8|10895.7|10894.8|10900.1|10899.5|10894.9|10894|276
1741781400000|2025-03-12 12:10:00|10895.9|10895|10894.9|10894.3|10897.6|10896.9|10892.9|10892.3|391
1741781700000|2025-03-12 12:15:00|10894.8|10894.2|10897.1|10896.2|10897.8|10896.9|10892.7|10891.8|388
1741782000000|2025-03-12 12:20:00|10897.3|10896.4|10892.8|10892.2|10898.6|10897.7|10888.9|10888.3|388
1741782300000|2025-03-12 12:25:00|10892.1|10891.2|10896|10890|10899.3|10895.9|10891.4|10889.5|585
1741782600000|2025-03-12 12:30:00|10895.5|10889.5|10906.7|10905.7|10935.4|10929.4|10892.2|10886.2|2008
1741782900000|2025-03-12 12:35:00|10906.9|10905.9|10893.2|10892.3|10910.6|10910|10879|10877.7|1545
1741783200000|2025-03-12 12:40:00|10893.4|10892.5|10891.8|10891.2|10900.9|10899.6|10887.1|10886.4|1032
1741783500000|2025-03-12 12:45:00|10891.6|10891|10897.1|10896.5|10903.9|10902.6|10890.9|10890|794
1741783800000|2025-03-12 12:50:00|10897|10896.4|10884.8|10884.2|10899.8|10899.2|10883.8|10883.2|785
1741784100000|2025-03-12 12:55:00|10884.6|10884|10878.4|10877.8|10886.6|10886|10876.7|10875.8|816
1741784400000|2025-03-12 13:00:00|10878.6|10878|10884.7|10883.8|10885.6|10884.7|10877.6|10877|688
1741784700000|2025-03-12 13:05:00|10884.2|10883.3|10886.6|10886|10889.2|10888.4|10883.1|10882.2|596
1741785000000|2025-03-12 13:10:00|10886.5|10885.9|10893.7|10892.6|10895.3|10894.3|10883.7|10883.1|563
1741785300000|2025-03-12 13:15:00|10893.9|10892.7|10893.4|10892.8|10894.7|10893.8|10884.1|10883.3|621
1741785600000|2025-03-12 13:20:00|10893.3|10892.7|10895.3|10894.7|10896.8|10896.1|10891.5|10890.9|451
1741785900000|2025-03-12 13:25:00|10895.2|10894.6|10892|10891.4|10895.9|10895.3|10887|10886.2|434
1741786200000|2025-03-12 13:30:00|10892.1|10891.5|10888.7|10888.1|10894|10893.1|10885.6|10885|562
1741786500000|2025-03-12 13:35:00|10888.6|10888|10885.1|10884.5|10894.1|10893.2|10881.2|10880.3|597
1741786800000|2025-03-12 13:40:00|10885.2|10884.6|10885.7|10885.1|10888.2|10887.6|10880.1|10879.5|382
1741787100000|2025-03-12 13:45:00|10885.9|10885.3|10886.2|10885.6|10891|10890.4|10884.8|10883.9|527
1741787400000|2025-03-12 13:50:00|10886.1|10885.5|10879.7|10878.8|10896.5|10892.7|10879.6|10878.7|810
1741787700000|2025-03-12 13:55:00|10879.9|10879|10882.5|10881.9|10882.8|10882.2|10876.1|10875.5|700
1741788000000|2025-03-12 14:00:00|10882.6|10881.3|10885.9|10885.3|10890|10889.4|10881.3|10880.7|676
1741788300000|2025-03-12 14:05:00|10886.1|10885.5|10886.6|10886|10891.4|10890.8|10886.1|10885.5|482
1741788600000|2025-03-12 14:10:00|10886.5|10885.9|10885.9|10885.3|10891.2|10890.6|10885.8|10885.2|484
1741788900000|2025-03-12 14:15:00|10886|10885.4|10890.4|10889.8|10892.3|10891.5|10885.7|10885.1|443
1741789200000|2025-03-12 14:20:00|10890.3|10889.7|10886.2|10885.6|10891.2|10890.6|10885.6|10885|444
1741789500000|2025-03-12 14:25:00|10886.1|10885.5|10892.5|10891.9|10895.3|10894.5|10885.5|10884.9|389
1741789800000|2025-03-12 14:30:00|10892.6|10892|10895.1|10894.2|10895.7|10894.6|10889.4|10888.5|484
1741790100000|2025-03-12 14:35:00|10895.2|10894.3|10892.8|10892.2|10897|10895.9|10889.4|10888.8|463
1741790400000|2025-03-12 14:40:00|10892.7|10892.1|10903.2|10902|10903.3|10902.1|10891.9|10891.3|588
1741790700000|2025-03-12 14:45:00|10903.3|10902.1|10906.5|10905.6|10906.5|10905.6|10900.4|10899.6|412
1741791000000|2025-03-12 14:50:00|10906.9|10906|10908.9|10908.3|10909.3|10908.3|10903.9|10902.9|554
1741791300000|2025-03-12 14:55:00|10909|10908.4|10913.3|10912.7|10914.1|10913.3|10907.4|10906.7|526
1741791600000|2025-03-12 15:00:00|10913.4|10912.8|10917.4|10916.8|10918.3|10917.5|10912|10911.3|442
1741791900000|2025-03-12 15:05:00|10917.6|10917|10916|10915.1|10918|10917.1|10910.3|10909.6|440
1741792200000|2025-03-12 15:10:00|10916.1|10915.2|10915.3|10914.2|10919|10918.4|10914.7|10913.8|383
1741792500000|2025-03-12 15:15:00|10915.2|10914.3|10913.1|10912.5|10916.6|10915.4|10912.2|10911.3|382
1741792800000|2025-03-12 15:20:00|10913|10912.4|10918.3|10917.7|10919|10918.4|10911.4|10910.8|337
1741793100000|2025-03-12 15:25:00|10918.2|10917.6|10919.3|10918.7|10922.8|10921.9|10917.7|10917.1|375
1741793400000|2025-03-12 15:30:00|10919.5|10918.9|10922.5|10921.6|10923.3|10922.4|10916.4|10915.8|397
1741793700000|2025-03-12 15:35:00|10922.6|10921.7|10921.7|10920.8|10924.1|10923|10919.1|10918.2|348
1741794000000|2025-03-12 15:40:00|10921.9|10920.7|10912.8|10912.2|10922.2|10921.3|10912.1|10911.3|318
1741794300000|2025-03-12 15:45:00|10912.9|10912.3|10915|10914.1|10917.5|10916.6|10912|10911.2|421
1741794600000|2025-03-12 15:50:00|10914.9|10914|10917.2|10916.6|10918.5|10917.5|10912.8|10911.9|436
1741794900000|2025-03-12 15:55:00|10917.4|10916.8|10924.7|10924.1|10924.7|10924.1|10916.5|10915.6|454
1741795200000|2025-03-12 16:00:00|10924.6|10924|10920|10919.4|10924.6|10924|10918.5|10917.9|398
1741795500000|2025-03-12 16:05:00|10919.8|10919.2|10923.4|10922.8|10925.5|10924.2|10919.1|10918.2|358
1741795800000|2025-03-12 16:10:00|10923.6|10922.7|10925.9|10925.3|10926.5|10925.7|10917.5|10916.6|517
1741796100000|2025-03-12 16:15:00|10926.1|10925.5|10921.6|10920.7|10928.3|10927.7|10919.2|10918.4|377
1741796400000|2025-03-12 16:20:00|10921.5|10920.6|10917.4|10916.8|10921.7|10921.1|10917.4|10916.7|269
1741796700000|2025-03-12 16:25:00|10917.7|10916.7|10915.9|10915.3|10919.7|10918.8|10914.1|10913.2|324
1741797000000|2025-03-12 16:30:00|10915.8|10915.2|10913.8|10913.2|10916.8|10916|10912.9|10912|286
1741797300000|2025-03-12 16:35:00|10913.7|10913.1|10914|10913.4|10915.8|10914.9|10913|10912.1|201
1741797600000|2025-03-12 16:40:00|10914.5|10913.9|10911.9|10911.3|10915.4|10914.8|10910.5|10909.8|213
1741797900000|2025-03-12 16:45:00|10912.1|10911.2|10908.7|10907.8|10912.5|10911.6|10908.1|10907.2|195
1741798200000|2025-03-12 16:50:00|10908.8|10907.9|10908.7|10907.8|10910.2|10909.6|10907.8|10907|222
1741798500000|2025-03-12 16:55:00|10908.9|10908|10906.1|10905.5|10910.2|10909.3|10906|10905.4|237
1741798800000|2025-03-12 17:00:00|10906|10905.4|10905.9|10905.3|10907.5|10906.7|10903.7|10902.9|330
1741799100000|2025-03-12 17:05:00|10906.1|10905.5|10905.4|10904.8|10907.1|10906.3|10904.2|10903.6|328
1741799400000|2025-03-12 17:10:00|10905.6|10904.7|10909|10908.1|10909.7|10908.9|10904.1|10903.2|193
1741799700000|2025-03-12 17:15:00|10908.8|10907.9|10910.5|10909.6|10911.2|10910.4|10906.2|10905.3|286
1741800000000|2025-03-12 17:20:00|10910.6|10909.7|10909|10908.4|10912.7|10911.8|10908.9|10908.3|178
1741800300000|2025-03-12 17:25:00|10909.1|10908.5|10913.1|10912.5|10913.6|10912.7|10909|10908.1|164
1741800600000|2025-03-12 17:30:00|10913|10912.4|10911.5|10910.6|10914.7|10913.9|10911.1|10910.2|165
1741800900000|2025-03-12 17:35:00|10911.6|10910.7|10906.5|10905.6|10911.9|10911|10906|10905.1|302
1741801200000|2025-03-12 17:40:00|10906.4|10905.5|10908.1|10907.2|10908.9|10908|10905|10904.1|265
1741801500000|2025-03-12 17:45:00|10908.2|10907.3|10906.4|10905.5|10910.4|10909.5|10906.2|10905.3|194
1741801800000|2025-03-12 17:50:00|10906.3|10905.4|10906.6|10906|10908.8|10908.2|10906.3|10905.4|184
1741802100000|2025-03-12 17:55:00|10906.7|10906.1|10907.2|10906.6|10908.2|10907.4|10906|10905.4|218
1741802400000|2025-03-12 18:00:00|10907.3|10906.7|10906.5|10905.9|10909.9|10909.3|10905.4|10904.5|229
1741802700000|2025-03-12 18:05:00|10906.4|10905.8|10904.9|10904.3|10907|10906.4|10903.8|10903|179
1741803000000|2025-03-12 18:10:00|10905|10904.4|10905.8|10905.2|10906.4|10905.7|10904|10903.4|181
1741803300000|2025-03-12 18:15:00|10905.9|10905.3|10902.1|10901.2|10906|10905.3|10901.1|10900.2|255
1741803600000|2025-03-12 18:20:00|10902.3|10901.4|10899.2|10898.3|10902.3|10901.4|10898|10897.3|238
1741803900000|2025-03-12 18:25:00|10899.3|10898.4|10897.5|10896.6|10900.9|10900|10897.3|10896.4|215
1741804200000|2025-03-12 18:30:00|10896.8|10895.9|10894|10893.4|10897.2|10896.3|10893.7|10892.8|119
1741804500000|2025-03-12 18:35:00|10894.2|10893.6|10887.5|10886.6|10895.9|10895|10886.3|10885.4|169
1741804800000|2025-03-12 18:40:00|10887.6|10886.7|10884.3|10883.4|10887.6|10886.7|10880.6|10878.9|222
1741805100000|2025-03-12 18:45:00|10883.9|10883.3|10885|10884.4|10886.1|10885.5|10883.7|10882.8|156
1741805400000|2025-03-12 18:50:00|10885.3|10884.7|10884.1|10883.2|10886.7|10886.1|10882.5|10881.8|246
1741805700000|2025-03-12 18:55:00|10884|10883.1|10884.8|10884.2|10884.8|10884.2|10881.2|10880.3|294
1741806000000|2025-03-12 19:00:00|10885.1|10884.1|10886.1|10885.5|10886.5|10885.7|10883.5|10882.8|259
1741806300000|2025-03-12 19:05:00|10885.3|10884.7|10887.6|10886.7|10887.7|10886.8|10885.1|10884.5|146
1741806600000|2025-03-12 19:10:00|10887.7|10886.8|10888.8|10888.2|10891.3|10890.5|10887.5|10886.8|181
1741806900000|2025-03-12 19:15:00|10888.7|10888.1|10889.7|10889.1|10891.5|10890.6|10886.7|10886|197
1741807200000|2025-03-12 19:20:00|10889.6|10889|10890.2|10889.3|10890.4|10889.5|10888|10887.2|141
1741807500000|2025-03-12 19:25:00|10890.1|10889.5|10894.6|10893.7|10896.6|10895.6|10890|10889.4|291
1741807800000|2025-03-12 19:30:00|10894.5|10893.6|10892.3|10891.7|10896.7|10895.9|10892.1|10891.5|152
1741808100000|2025-03-12 19:35:00|10891.9|10891.3|10890.3|10889.7|10891.9|10891.3|10888.7|10888.1|133
1741808400000|2025-03-12 19:40:00|10891|10890.1|10892.9|10892.3|10893.8|10893.2|10890.5|10889.9|138
1741808700000|2025-03-12 19:45:00|10892.8|10892.2|10897.5|10896.9|10897.9|10897.3|10892.1|10891.5|137
1741809000000|2025-03-12 19:50:00|10897.4|10896.8|10894.8|10893.9|10897.4|10896.8|10893.6|10892.7|222
1741809300000|2025-03-12 19:55:00|10895.1|10894.2|10890.7|10889.8|10895.3|10894.4|10890.7|10889.8|228
1741809600000|2025-03-12 20:00:00|10890.8|10889.9|10890.8|10889.9|10891.9|10891|10889.1|10888.2|133
1741809900000|2025-03-12 20:05:00|10890.6|10889.7|10893.9|10893|10894|10893.1|10890.4|10889.5|69
1741810200000|2025-03-12 20:10:00|10894|10893.1|10888.8|10887.9|10894.1|10893.3|10888.8|10887.5|177
1741810500000|2025-03-12 20:15:00|10888.9|10888|10892.4|10891.5|10892.5|10891.6|10887.9|10887|145
1741810800000|2025-03-12 20:20:00|10891.4|10890.5|10891|10890.1|10891.6|10890.7|10889.7|10888.8|98
1741811100000|2025-03-12 20:25:00|10891.1|10890.2|10891.4|10890.5|10891.8|10890.9|10890.8|10890.1|91
1741811400000|2025-03-12 20:30:00|10891.3|10890.4|10889.7|10889.1|10891.5|10890.7|10889.7|10888.7|111
1741811700000|2025-03-12 20:35:00|10889.8|10888.9|10889.7|10889.1|10890.9|10890.2|10889.2|10888.5|50
1741812000000|2025-03-12 20:40:00|10889.9|10889|10888.4|10887.8|10890.3|10889.4|10888.1|10887.5|107
1741812300000|2025-03-12 20:45:00|10888.3|10887.7|10888.9|10888|10890.1|10889.2|10888.3|10887.7|54
1741812600000|2025-03-12 20:50:00|10888.5|10887.6|10887.9|10887|10889.7|10888.8|10887.7|10886.8|59
1741812900000|2025-03-12 20:55:00|10888|10887.1|10889.5|10885.6|10889.5|10887.6|10886.9|10885.6|281
1741813200000|2025-03-12 21:00:00|10889.8|10886|10895.1|10889.1|10895.1|10889.1|10889.4|10885.4|19
1741813500000|2025-03-12 21:05:00|10894.4|10888.4|10893.8|10887.8|10894.5|10888.5|10892.7|10886.7|10
1741813800000|2025-03-12 21:10:00|10891.3|10886|10891.1|10885.7|10891.3|10887|10889.9|10885.6|13
1741814100000|2025-03-12 21:15:00|10890.4|10886.4|10890|10886.9|10890.4|10887|10889.9|10886.4|19
1741814400000|2025-03-12 21:20:00|10889.9|10887|10890.4|10884.7|10890.5|10887|10889.9|10884.6|5
1741814700000|2025-03-12 21:25:00|10890.6|10884.6|10890.2|10884.9|10890.6|10884.9|10890.2|10884.6|2
1741815000000|2025-03-12 21:30:00|10890.3|10884.7|10888.7|10885.4|10890.3|10885.4|10888.5|10884.7|9
1741815300000|2025-03-12 21:35:00|10888.6|10885.7|10889.9|10886|10889.9|10886|10888.4|10885.5|18
1741815600000|2025-03-12 21:40:00|10889.7|10885.9|10889.4|10886.9|10890.3|10887.2|10889.4|10885.9|9
1741815900000|2025-03-12 21:45:00|10889.3|10885.8|10890|10885.7|10890.1|10885.9|10888.5|10885.3|10
1741816200000|2025-03-12 21:50:00|10890.1|10885.6|10889.7|10885.5|10890.1|10885.6|10889.7|10885.4|6
1741816500000|2025-03-12 21:55:00|10890|10885.2|10889.3|10882.7|10890.1|10885.6|10887.7|10881.5|13
1741816800000|2025-03-12 22:00:00|10889|10882.4|10890.3|10887.9|10891|10888.7|10889|10882.4|99
1741817100000|2025-03-12 22:05:00|10890.4|10887.8|10889.3|10887.4|10890.8|10889.1|10889.3|10887.4|43
1741817400000|2025-03-12 22:10:00|10889.6|10887.5|10889.2|10887.4|10889.9|10887.8|10889.1|10886.9|57
1741817700000|2025-03-12 22:15:00|10889.1|10887|10889.7|10887.2|10889.8|10887.9|10888.5|10886.7|49
1741818000000|2025-03-12 22:20:00|10889.5|10887.3|10888.8|10886.7|10889.9|10887.8|10888.8|10886.7|37
1741818300000|2025-03-12 22:25:00|10888.9|10886.9|10889.3|10887.4|10889.8|10887.9|10888.5|10886.8|38
1741818600000|2025-03-12 22:30:00|10889.6|10887.5|10889.9|10888.4|10889.9|10888.4|10889.3|10887.5|32
1741818900000|2025-03-12 22:35:00|10890|10888.3|10890|10888.5|10890.8|10889|10889.8|10888.1|32
1741819200000|2025-03-12 22:40:00|10890.1|10888.3|10890.2|10888.2|10890.6|10888.6|10889.5|10887.8|29
1741819500000|2025-03-12 22:45:00|10890.5|10888.5|10889.1|10887.3|10890.5|10888.5|10889|10887|38
1741819800000|2025-03-12 22:50:00|10889|10887|10890|10888.3|10890.1|10888.4|10889|10887|34
1741820100000|2025-03-12 22:55:00|10890.1|10888.1|10890.2|10888.4|10890.7|10888.9|10890.1|10888.1|31
1741820400000|2025-03-12 23:00:00|10890.5|10888.7|10890|10888.5|10890.8|10889.3|10890|10888.1|69
1741820700000|2025-03-12 23:05:00|10889.7|10888.8|10888.9|10888|10890.6|10889.6|10888.7|10887.8|67
1741821000000|2025-03-12 23:10:00|10889|10888.1|10887.6|10886.7|10889.2|10888.3|10887.3|10886.4|40
1741821300000|2025-03-12 23:15:00|10887.5|10886.6|10887.1|10885.6|10888.5|10887.6|10886.9|10885.6|38
1741821600000|2025-03-12 23:20:00|10887.2|10885.5|10886.8|10885.9|10887.4|10886.3|10886.8|10885.4|46
1741821900000|2025-03-12 23:25:00|10886.3|10885.4|10885.6|10884.7|10886.8|10885.9|10885.5|10884.6|41
1741822200000|2025-03-12 23:30:00|10885.7|10884.8|10886|10885.1|10886.9|10885.8|10885.6|10884.7|37
1741822500000|2025-03-12 23:35:00|10886.2|10884.9|10885.3|10884.4|10886.2|10885.1|10885.3|10884.1|38
1741822800000|2025-03-12 23:40:00|10885.7|10884.3|10885.3|10884.4|10885.9|10884.9|10885.3|10884|51
1741823100000|2025-03-12 23:45:00|10885.1|10884.2|10885|10884.1|10885.4|10884.5|10883.9|10883|54
1741823400000|2025-03-12 23:50:00|10884.9|10884|10885.2|10884.3|10886.4|10885.5|10884.9|10884|41
1741823700000|2025-03-12 23:55:00|10885|10884.1|10886.1|10885.2|10887.3|10886.2|10885|10884.1|66
1741824000000|2025-03-13 00:00:00|10886|10885.1|10886.2|10885.3|10887.6|10886.3|10885.6|10884.7|103
1741824300000|2025-03-13 00:05:00|10886.1|10885.2|10885.6|10884.7|10886.2|10885.3|10885.6|10884.7|50
1741824600000|2025-03-13 00:10:00|10885.5|10884.6|10884.4|10883.5|10885.6|10884.7|10883.5|10882.5|60
1741824900000|2025-03-13 00:15:00|10884.3|10883.4|10885.3|10884.4|10885.3|10884.4|10883.2|10882.3|101
1741825200000|2025-03-13 00:20:00|10885.6|10884.7|10885.9|10884.8|10887|10886.1|10885.5|10884.6|60
1741825500000|2025-03-13 00:25:00|10885.7|10885|10885.6|10884.7|10886|10885.1|10885.3|10884.4|38
1741825800000|2025-03-13 00:30:00|10885.5|10884.6|10885.5|10884.6|10886.3|10885.4|10885|10884.2|44
1741826100000|2025-03-13 00:35:00|10885.6|10884.7|10886|10885.1|10886.5|10885.6|10885.3|10884.4|41
1741826400000|2025-03-13 00:40:00|10886.1|10885.2|10887.1|10886.2|10887.1|10886.2|10885.4|10884.5|48
1741826700000|2025-03-13 00:45:00|10887|10886.1|10888.9|10888|10888.9|10888|10886.7|10885.8|49
1741827000000|2025-03-13 00:50:00|10889.1|10888.2|10888.2|10887.3|10890.2|10889.3|10888.2|10887.3|93
1741827300000|2025-03-13 00:55:00|10888.3|10887.4|10891.8|10890.9|10892.4|10891.5|10888.1|10887.2|92
1741827600000|2025-03-13 01:00:00|10891.9|10891|10891.8|10890.9|10893.8|10892.9|10891.4|10890.5|193
1741827900000|2025-03-13 01:05:00|10891.9|10891|10888.9|10888|10892|10891.1|10888.9|10888|113
1741828200000|2025-03-13 01:10:00|10889.1|10888.2|10890.2|10889.3|10890.4|10889.5|10888.7|10887.8|72
1741828500000|2025-03-13 01:15:00|10890.1|10889.2|10888.9|10888|10891|10890.1|10888.8|10887.9|83
1741828800000|2025-03-13 01:20:00|10888.4|10887.5|10889.4|10888.5|10889.4|10888.5|10886.9|10886.3|74
1741829100000|2025-03-13 01:25:00|10889.3|10888.4|10889.8|10888.9|10891.4|10890.5|10889.2|10888.3|80
1741829400000|2025-03-13 01:30:00|10890|10889.1|10890.1|10889.2|10891.7|10890.8|10889|10888.1|113
1741829700000|2025-03-13 01:35:00|10889.9|10889|10888.4|10887.5|10890|10889.1|10887.6|10886.7|112
1741830000000|2025-03-13 01:40:00|10888.1|10887.2|10888.6|10887.7|10889.7|10888.8|10888.1|10887.2|114
1741830300000|2025-03-13 01:45:00|10889|10888.1|10887.4|10886.5|10889.2|10888.3|10887|10886.1|105
1741830600000|2025-03-13 01:50:00|10887.3|10886.4|10891.5|10890.6|10892.1|10891.2|10887.3|10886.4|101
1741830900000|2025-03-13 01:55:00|10891.7|10890.8|10889.6|10888.7|10892.2|10891.4|10889.2|10888.5|155
1741831200000|2025-03-13 02:00:00|10889.5|10888.6|10891|10890.4|10891.4|10890.5|10889.4|10888.5|94
1741831500000|2025-03-13 02:05:00|10891.1|10890.5|10892.5|10891.9|10892.5|10891.9|10891|10890.4|83
1741831800000|2025-03-13 02:10:00|10892.3|10891.7|10896.3|10895.7|10896.4|10895.7|10891.9|10891.3|99
1741832100000|2025-03-13 02:15:00|10896.5|10895.9|10895.2|10894.6|10897.4|10896.5|10895.1|10894.5|89
1741832400000|2025-03-13 02:20:00|10895|10894.4|10894.3|10893.4|10895.6|10895|10893.9|10893.2|86
1741832700000|2025-03-13 02:25:00|10894.2|10893.3|10894.5|10893.6|10895.5|10894.9|10894.1|10893.2|63
1741833000000|2025-03-13 02:30:00|10894.7|10893.8|10893.1|10892.5|10895.2|10894.4|10892.9|10892.2|95
1741833300000|2025-03-13 02:35:00|10893|10892.4|10896|10895.1|10896.2|10895.3|10892.7|10892.1|84
1741833600000|2025-03-13 02:40:00|10895.9|10895|10895.5|10894.9|10897.2|10896.3|10895.3|10894.4|92
1741833900000|2025-03-13 02:45:00|10895.6|10895|10896.9|10896|10897|10896.1|10895|10894.4|51
1741834200000|2025-03-13 02:50:00|10897.1|10896.2|10896.2|10895.3|10897.6|10896.7|10895.8|10894.9|102
1741834500000|2025-03-13 02:55:00|10895.9|10895|10896|10895.1|10896.4|10895.5|10895|10894.1|91
1741834800000|2025-03-13 03:00:00|10895.8|10894.9|10893.6|10892.7|10896.1|10895.2|10893.3|10892.4|77
1741835100000|2025-03-13 03:05:00|10893.5|10892.6|10892.2|10891.3|10893.8|10892.9|10892.1|10891.2|42
1741835400000|2025-03-13 03:10:00|10892.3|10891.4|10889.4|10888.5|10892.7|10891.8|10889|10888.3|92
1741835700000|2025-03-13 03:15:00|10889.5|10888.6|10890.4|10889.8|10891|10890.4|10889.2|10888.3|78
1741836000000|2025-03-13 03:20:00|10890.5|10889.9|10891.7|10890.8|10893.1|10892.2|10890.5|10889.9|82
1741836300000|2025-03-13 03:25:00|10891.8|10890.9|10891.1|10890.2|10892.2|10891.6|10890.5|10889.8|106
1741836600000|2025-03-13 03:30:00|10891|10890.1|10888.2|10887.6|10891.1|10890.3|10887.9|10887.3|77
1741836900000|2025-03-13 03:35:00|10887.9|10887.3|10887.2|10886.6|10888.1|10887.4|10886.4|10885.5|102
1741837200000|2025-03-13 03:40:00|10887.1|10886.5|10887.2|10886.6|10887.4|10886.6|10886.7|10886.1|47
1741837500000|2025-03-13 03:45:00|10887.3|10886.7|10886.7|10886.1|10887.8|10887.2|10886.1|10885.5|75
1741837800000|2025-03-13 03:50:00|10886.9|10886.3|10887.2|10886.3|10887.9|10886.7|10886.4|10885.5|61
1741838100000|2025-03-13 03:55:00|10887.3|10886.4|10885.5|10884.6|10887.3|10886.4|10885.4|10884.6|80
1741838400000|2025-03-13 04:00:00|10885.2|10884.3|10883.3|10882.4|10885.3|10884.4|10882.6|10881.7|112
1741838700000|2025-03-13 04:05:00|10883.4|10882.5|10884.8|10883.9|10884.8|10883.9|10882.3|10881.4|59
1741839000000|2025-03-13 04:10:00|10884.9|10884|10885.8|10884.9|10886.5|10885.6|10884.5|10883.6|43
1741839300000|2025-03-13 04:15:00|10885.9|10885|10886.7|10885.8|10887.9|10887|10885.9|10885|63
1741839600000|2025-03-13 04:20:00|10886.8|10885.9|10887.7|10886.8|10888|10887.1|10886.1|10885.2|64
1741839900000|2025-03-13 04:25:00|10887.8|10886.9|10890|10889.4|10890.1|10889.4|10887.7|10886.8|67
1741840200000|2025-03-13 04:30:00|10889.8|10889.2|10889.5|10888.9|10890|10889.4|10888.3|10887.7|58
1741840500000|2025-03-13 04:35:00|10889.7|10888.8|10889|10888.4|10890.1|10889.5|10888.7|10888.1|47
1741840800000|2025-03-13 04:40:00|10889.1|10888.5|10888.5|10887.9|10889.1|10888.5|10887.9|10887|90
1741841100000|2025-03-13 04:45:00|10888.4|10887.8|10889.6|10888.7|10889.7|10888.9|10888.3|10887.7|79
1741841400000|2025-03-13 04:50:00|10889.7|10889.1|10891.9|10891.3|10892.2|10891.6|10889.7|10889.1|56
1741841700000|2025-03-13 04:55:00|10891.8|10891.2|10893.8|10893.2|10893.8|10893.2|10891.5|10890.9|64
1741842000000|2025-03-13 05:00:00|10893.7|10893.1|10892.1|10891.5|10893.7|10893.1|10891.7|10890.5|201
1741842300000|2025-03-13 05:05:00|10892|10891.4|10889.4|10888.8|10892.1|10891.5|10889.3|10888.7|63
1741842600000|2025-03-13 05:10:00|10889.3|10888.7|10889.3|10888.7|10890.5|10889.9|10888.7|10888.1|66
1741842900000|2025-03-13 05:15:00|10889.2|10888.6|10883.1|10882.2|10889.4|10888.8|10881.6|10880.8|122
1741843200000|2025-03-13 05:20:00|10883.2|10882.3|10885.1|10884.5|10885.1|10884.5|10880.9|10880|116
1741843500000|2025-03-13 05:25:00|10885|10884.4|10882.4|10881.8|10885.2|10884.6|10882|10881.4|117
1741843800000|2025-03-13 05:30:00|10882.5|10881.9|10883.6|10883|10884.1|10883.5|10880.6|10880|101
1741844100000|2025-03-13 05:35:00|10883.2|10882.6|10881|10880.4|10883.2|10882.6|10880.6|10880|69
1741844400000|2025-03-13 05:40:00|10880.9|10880.3|10881.1|10880.2|10882.5|10881.6|10880.7|10879.8|86
1741844700000|2025-03-13 05:45:00|10881|10880.1|10880.6|10879.7|10881.6|10880.7|10879.8|10878.9|102
1741845000000|2025-03-13 05:50:00|10880.7|10879.8|10881.5|10880.6|10882.5|10881.9|10880.5|10879.6|110
1741845300000|2025-03-13 05:55:00|10881.6|10880.7|10885.6|10884.7|10885.8|10884.9|10881.2|10880.3|197
1741845600000|2025-03-13 06:00:00|10885.7|10884.8|10881.5|10880.6|10885.9|10885|10881.3|10880.4|113
1741845900000|2025-03-13 06:05:00|10881.6|10880.7|10878.9|10878.3|10882.6|10881.7|10878.7|10877.8|154
1741846200000|2025-03-13 06:10:00|10879.2|10878.6|10878.6|10877.7|10880.1|10879.5|10878.6|10877.7|104
1741846500000|2025-03-13 06:15:00|10878.7|10877.8|10881.3|10880.7|10881.8|10881.2|10877.4|10876.5|139
1741846800000|2025-03-13 06:20:00|10881.7|10880.8|10880.2|10879.6|10882.9|10882.3|10880.2|10879.6|134
1741847100000|2025-03-13 06:25:00|10880|10879.4|10879.7|10878.5|10880|10879.4|10877.5|10876.6|182
1741847400000|2025-03-13 06:30:00|10879.6|10878.4|10881.5|10880.9|10883|10882.4|10878.3|10877.5|173
1741847700000|2025-03-13 06:35:00|10881.6|10881|10874.4|10873.3|10881.6|10881|10873.8|10872.9|185
1741848000000|2025-03-13 06:40:00|10874.2|10873|10871.9|10871.3|10875.5|10874.9|10870|10869|245
1741848300000|2025-03-13 06:45:00|10872|10871.4|10874.2|10873.6|10876.1|10875.2|10871.9|10871.3|133
1741848600000|2025-03-13 06:50:00|10874.6|10874|10878.8|10877.9|10879.1|10878.5|10874.4|10873.8|161
1741848900000|2025-03-13 06:55:00|10878.7|10877.8|10875|10874.4|10879|10878.4|10873.6|10872.7|171
1741849200000|2025-03-13 07:00:00|10875.2|10874.6|10879|10878.4|10879.7|10878.8|10874|10873.4|279
1741849500000|2025-03-13 07:05:00|10879.1|10878.5|10880.1|10879.2|10883|10882.4|10878.7|10877.9|303
1741849800000|2025-03-13 07:10:00|10880.3|10879.4|10882|10881.4|10883.1|10882.5|10879.3|10878.4|254
1741850100000|2025-03-13 07:15:00|10882.1|10881.5|10883.3|10882.7|10885.6|10884.8|10881.6|10881|217
1741850400000|2025-03-13 07:20:00|10883.6|10883|10876.3|10875.7|10883.6|10883|10876.3|10875.4|265
1741850700000|2025-03-13 07:25:00|10876.4|10875.8|10875.9|10875.3|10877.6|10877|10874.8|10874.2|204
1741851000000|2025-03-13 07:30:00|10875.8|10875.2|10868.7|10867.8|10876.8|10876.2|10868.6|10867.7|358
1741851300000|2025-03-13 07:35:00|10868.8|10867.9|10861.3|10860.7|10869.7|10869.1|10860.3|10859.5|425
1741851600000|2025-03-13 07:40:00|10861.5|10860.9|10862.4|10861.5|10865.4|10864.4|10860.7|10859.9|516
1741851900000|2025-03-13 07:45:00|10862.3|10861.4|10866.3|10865.7|10866.5|10865.8|10861.9|10861|194
1741852200000|2025-03-13 07:50:00|10866.4|10865.8|10863.7|10863.1|10867|10865.9|10860.8|10859.9|316
1741852500000|2025-03-13 07:55:00|10863.8|10863.2|10865.8|10865.2|10868.1|10867.5|10863.7|10863.1|312
1741852800000|2025-03-13 08:00:00|10865.9|10865|10867.5|10866.9|10870.9|10870.1|10865.9|10865|435
1741853100000|2025-03-13 08:05:00|10867.9|10867.3|10874.6|10873.7|10874.9|10874.2|10866.7|10866.1|372
1741853400000|2025-03-13 08:10:00|10874.4|10873.8|10876.8|10876.2|10878.8|10878.2|10873.3|10872.7|333
1741853700000|2025-03-13 08:15:00|10876.9|10876.3|10866.3|10865.2|10878.5|10877.8|10859.8|10858.9|834
1741854000000|2025-03-13 08:20:00|10866.1|10865.1|10880.4|10879.8|10880.9|10880.2|10864.2|10863|654
1741854300000|2025-03-13 08:25:00|10880.3|10879.7|10883.5|10882.6|10883.5|10882.6|10878.3|10877.4|374
1741854600000|2025-03-13 08:30:00|10883.2|10882.3|10879.2|10878|10884.3|10883.7|10878.8|10878|331
1741854900000|2025-03-13 08:35:00|10879.1|10878.2|10880.2|10879.3|10881|10880.2|10877.2|10876.3|481
1741855200000|2025-03-13 08:40:00|10880|10879.1|10880.5|10879.9|10882.4|10881.6|10879.3|10878.5|365
1741855500000|2025-03-13 08:45:00|10880.6|10880|10876.4|10875.8|10882.6|10882|10876.1|10875.4|323
1741855800000|2025-03-13 08:50:00|10876.6|10876|10875.9|10875.3|10878.3|10877.7|10875.4|10874.8|219
1741856100000|2025-03-13 08:55:00|10875.8|10875.2|10874.2|10872.8|10877.8|10877.2|10873.9|10872.6|362
1741856400000|2025-03-13 09:00:00|10874|10872.6|10874.1|10873.5|10876.3|10875.4|10872.5|10871.8|369
1741856700000|2025-03-13 09:05:00|10874.2|10873.6|10875.5|10874.9|10876.3|10875.6|10873|10872.1|211
1741857000000|2025-03-13 09:10:00|10875.4|10874.8|10877.7|10877.1|10879.1|10878.5|10874|10873.4|247
1741857300000|2025-03-13 09:15:00|10877.8|10877.2|10881|10880.1|10882.9|10882.3|10876.5|10875.3|345
1741857600000|2025-03-13 09:20:00|10880.8|10879.9|10884.4|10883.5|10885.7|10885.1|10880.4|10879.7|262
1741857900000|2025-03-13 09:25:00|10884.2|10883.6|10884.5|10883.9|10884.8|10884.2|10880.8|10880.2|243
1741858200000|2025-03-13 09:30:00|10884.4|10883.8|10880.9|10880.3|10885.7|10885.1|10880.8|10880.1|269
1741858500000|2025-03-13 09:35:00|10880.7|10880.1|10880.4|10879.8|10883|10882.4|10880.3|10879.7|185
1741858800000|2025-03-13 09:40:00|10880.5|10879.6|10873.5|10872.9|10880.5|10879.8|10873.5|10872.7|205
1741859100000|2025-03-13 09:45:00|10873.6|10873|10870.2|10869.6|10873.9|10873.3|10869.5|10868.4|318
1741859400000|2025-03-13 09:50:00|10870.4|10869.8|10876.1|10875|10876.2|10875|10870.3|10869.7|280
1741859700000|2025-03-13 09:55:00|10876|10875.1|10879.6|10879|10881.2|10880.3|10875.3|10874.5|263
1741860000000|2025-03-13 10:00:00|10879.9|10879.3|10882.1|10880.9|10882.2|10881.5|10879.7|10878.5|272
1741860300000|2025-03-13 10:05:00|10882|10881|10877.4|10876.8|10883.3|10882.7|10877.2|10876.5|242
1741860600000|2025-03-13 10:10:00|10877.5|10876.9|10874.5|10873.9|10879.3|10878.5|10873.1|10872.3|285
1741860900000|2025-03-13 10:15:00|10874.4|10873.8|10871.9|10871.3|10876.9|10876.3|10871.3|10870.7|251
1741861200000|2025-03-13 10:20:00|10872|10871.4|10871.4|10870.8|10872.6|10871.9|10869.6|10869|231
1741861500000|2025-03-13 10:25:00|10871.5|10870.9|10872.3|10871.7|10873.6|10873|10870.8|10870.2|171
1741861800000|2025-03-13 10:30:00|10872.2|10871.6|10871.4|10870.8|10872.9|10872.3|10869.9|10869.3|163
1741862100000|2025-03-13 10:35:00|10871.5|10870.9|10872.6|10872|10872.8|10872.1|10868.5|10867.9|141
1741862400000|2025-03-13 10:40:00|10872.4|10871.8|10870.5|10869.9|10873.5|10872.9|10869.3|10868.7|159
1741862700000|2025-03-13 10:45:00|10870.7|10870.1|10868.1|10867.5|10871.7|10870.8|10867.1|10866.5|212
1741863000000|2025-03-13 10:50:00|10868|10867.4|10868.4|10867.8|10869.4|10868.8|10866.9|10866.3|262
1741863300000|2025-03-13 10:55:00|10868.3|10867.7|10870.4|10869.8|10870.5|10869.9|10863.1|10861.5|432
1741863600000|2025-03-13 11:00:00|10870.3|10869.7|10870.3|10869.7|10870.9|10870.3|10865.4|10864.8|358
1741863900000|2025-03-13 11:05:00|10870.1|10869.5|10869.7|10869.1|10870.5|10869.9|10868|10867.4|186
1741864200000|2025-03-13 11:10:00|10869.9|10869.3|10866.9|10866.3|10870.2|10869.6|10866.9|10866.3|153
1741864500000|2025-03-13 11:15:00|10867|10866.4|10866.6|10866|10876.1|10874.5|10865.3|10864.3|423
1741864800000|2025-03-13 11:20:00|10866.5|10865.9|10870.6|10869.7|10871.9|10870.9|10861.1|10860.2|420
1741865100000|2025-03-13 11:25:00|10870.5|10869.9|10868.3|10867.7|10872.9|10872.3|10865.6|10865|277
1741865400000|2025-03-13 11:30:00|10868.1|10867.5|10866.3|10865.7|10869.7|10869.1|10866|10865.4|283
1741865700000|2025-03-13 11:35:00|10866.2|10865.6|10866.3|10865.7|10871.1|10870.5|10865.9|10865.3|236
1741866000000|2025-03-13 11:40:00|10866.2|10865.6|10865.4|10864.8|10867.6|10867|10864.5|10863.9|209
1741866300000|2025-03-13 11:45:00|10865.3|10864.7|10863.2|10862.6|10866.6|10866|10862.1|10861.5|236
1741866600000|2025-03-13 11:50:00|10863.3|10862.7|10861.9|10861.3|10863.9|10863.3|10860.9|10860|254
1741866900000|2025-03-13 11:55:00|10862|10861.4|10857|10855.8|10868.7|10867.8|10845.3|10843.3|837
1741867200000|2025-03-13 12:00:00|10856.9|10855.6|10851.9|10851.3|10858.3|10857.7|10847.1|10846.3|811
1741867500000|2025-03-13 12:05:00|10852.1|10851.5|10845.5|10844.6|10857.5|10856.9|10845.2|10844.3|579
1741867800000|2025-03-13 12:10:00|10845.7|10844.2|10857.3|10856.4|10857.4|10856.5|10845.3|10844.2|433
1741868100000|2025-03-13 12:15:00|10857.2|10856.3|10857.6|10856.7|10859.3|10858.4|10854|10853.1|354
1741868400000|2025-03-13 12:20:00|10858.1|10857.2|10856.9|10856.3|10860.6|10859.7|10856.9|10856.2|287
1741868700000|2025-03-13 12:25:00|10857|10856.4|10865.1|10860.3|10865.6|10863.2|10855.9|10855.3|393
1741869000000|2025-03-13 12:30:00|10865|10859.1|10856.3|10855.4|10881.5|10875.5|10854|10852.7|1070
1741869300000|2025-03-13 12:35:00|10856.2|10855.3|10850.3|10849.7|10856.9|10856.3|10845.5|10844.4|763
1741869600000|2025-03-13 12:40:00|10850.5|10849.6|10839.5|10838.6|10853.6|10852.9|10837.8|10836.6|590
1741869900000|2025-03-13 12:45:00|10839.4|10838.5|10835.2|10834.3|10841.2|10840.6|10826.7|10825.6|876
1741870200000|2025-03-13 12:50:00|10835.3|10834.4|10841|10840.1|10841.4|10840.4|10831.4|10830.5|520
1741870500000|2025-03-13 12:55:00|10840.9|10840|10835.2|10834.3|10840.9|10840|10833.4|10832.7|537
1741870800000|2025-03-13 13:00:00|10835.1|10834.5|10834.4|10833.5|10839.9|10839.1|10830.5|10829.6|574
1741871100000|2025-03-13 13:05:00|10834.3|10833.4|10830.5|10829.9|10836.8|10835.9|10830.4|10829.5|444
1741871400000|2025-03-13 13:10:00|10830.4|10829.5|10823.6|10822.7|10830.4|10829.5|10823.6|10822.4|395
1741871700000|2025-03-13 13:15:00|10824|10823.1|10828.5|10827.6|10830.2|10829.4|10823|10822.1|354
1741872000000|2025-03-13 13:20:00|10828.9|10828|10830.8|10830.2|10831.1|10830.3|10825.9|10825|334
1741872300000|2025-03-13 13:25:00|10830.9|10830.3|10835.7|10834.8|10837.7|10836.8|10830.5|10829.9|434
1741872600000|2025-03-13 13:30:00|10835.5|10835.1|10837.6|10836.7|10842.1|10841.2|10834.2|10833.6|479
1741872900000|2025-03-13 13:35:00|10837.8|10836.9|10843.4|10842.8|10844.1|10843.4|10837.8|10836.9|402
1741873200000|2025-03-13 13:40:00|10843.3|10842.7|10843.3|10842.7|10845.4|10844.5|10841|10840.1|287
1741873500000|2025-03-13 13:45:00|10843.4|10842.8|10849.4|10848.5|10849.9|10849|10843.4|10842.8|374
1741873800000|2025-03-13 13:50:00|10849.5|10848.6|10849.9|10849|10852.6|10851.4|10846|10845.1|470
1741874100000|2025-03-13 13:55:00|10850.2|10849.3|10847.9|10847.3|10853.6|10852.7|10847.9|10847|359
1741874400000|2025-03-13 14:00:00|10847.8|10847.2|10857.8|10856.5|10862|10861.1|10846.8|10845.9|618
1741874700000|2025-03-13 14:05:00|10857.7|10856.4|10860.9|10860.3|10861.6|10860.8|10854.8|10854.1|425
1741875000000|2025-03-13 14:10:00|10860.8|10860.2|10861.9|10861.3|10865.4|10864.5|10856.2|10855.4|489
1741875300000|2025-03-13 14:15:00|10862.2|10861.6|10861.5|10860.6|10867.7|10866.8|10858.7|10858|481
1741875600000|2025-03-13 14:20:00|10861.3|10860.7|10858.2|10857.6|10861.5|10860.7|10855.8|10855.2|364
1741875900000|2025-03-13 14:25:00|10858|10857.4|10861.3|10860.7|10867.4|10866.8|10857.9|10857.3|382
1741876200000|2025-03-13 14:30:00|10861.6|10861|10858.1|10857.5|10862.2|10861.3|10856.5|10855.9|394
1741876500000|2025-03-13 14:35:00|10858|10857.4|10857.2|10856.6|10859.5|10858.6|10855.5|10854.8|375
1741876800000|2025-03-13 14:40:00|10857.1|10856.2|10859.7|10859.1|10859.9|10859.3|10851.8|10851.2|350
1741877100000|2025-03-13 14:45:00|10859.9|10859.3|10860.9|10860.3|10863.6|10863|10857.6|10856.7|314
1741877400000|2025-03-13 14:50:00|10860.8|10860.2|10865.6|10864.7|10865.6|10864.8|10858.5|10857.9|366
1741877700000|2025-03-13 14:55:00|10865.8|10864.9|10865.8|10864.6|10870.2|10869.3|10865.5|10864.3|449
1741878000000|2025-03-13 15:00:00|10865.9|10864.7|10864.6|10864|10866|10865.1|10861.8|10861.2|405
1741878300000|2025-03-13 15:05:00|10864.4|10863.8|10861|10860.4|10865.6|10864.8|10860.1|10859.2|298
1741878600000|2025-03-13 15:10:00|10861.2|10860.3|10863.5|10862.9|10865.6|10864.6|10860.8|10860.2|367
1741878900000|2025-03-13 15:15:00|10863.4|10862.8|10862.1|10861.5|10865.9|10865|10860.7|10859.8|320
1741879200000|2025-03-13 15:20:00|10862|10861.4|10860.2|10859.6|10862.2|10861.5|10859.2|10858.6|352
1741879500000|2025-03-13 15:25:00|10860.4|10859.5|10857.2|10856.6|10862.6|10861.7|10857.2|10856|509
1741879800000|2025-03-13 15:30:00|10856.8|10855.9|10857.3|10856.7|10860.6|10859.7|10856.8|10855.9|308
1741880100000|2025-03-13 15:35:00|10857.4|10856.8|10860|10859.1|10861.6|10861|10856.3|10855.4|382
1741880400000|2025-03-13 15:40:00|10860.1|10859.2|10862|10861.1|10864.1|10862.5|10855|10852.5|862
1741880700000|2025-03-13 15:45:00|10861.9|10861|10870|10869.1|10872.2|10871.3|10861.9|10861|809
1741881000000|2025-03-13 15:50:00|10869.4|10868.8|10861.4|10860.8|10870.3|10869.4|10859.2|10858.3|493
1741881300000|2025-03-13 15:55:00|10861.2|10860.6|10858.8|10858.2|10862.3|10861.7|10856.2|10855.3|590
1741881600000|2025-03-13 16:00:00|10858.7|10858.1|10857|10856.4|10859.9|10859|10855.7|10854.8|462
1741881900000|2025-03-13 16:05:00|10856.4|10855.8|10857.9|10856.7|10858.8|10858.2|10855.7|10854.8|328
1741882200000|2025-03-13 16:10:00|10858.1|10857|10859.4|10858.5|10859.7|10858.9|10856.4|10855.7|256
1741882500000|2025-03-13 16:15:00|10859.5|10858.6|10865.3|10864.7|10866|10865.2|10858.8|10857.9|362
1741882800000|2025-03-13 16:20:00|10865.2|10864.6|10864.2|10863.6|10865.4|10864.8|10862.3|10861.7|311
1741883100000|2025-03-13 16:25:00|10864.3|10863.7|10863.6|10862.7|10865.7|10865|10863|10862.2|281
1741883400000|2025-03-13 16:30:00|10863.5|10862.6|10865|10864.4|10866.9|10866.3|10861.6|10860.9|311
1741883700000|2025-03-13 16:35:00|10865.1|10864.5|10873.5|10872.6|10873.5|10872.6|10865.1|10864.5|325
1741884000000|2025-03-13 16:40:00|10873.3|10872.4|10873.2|10872.6|10878.8|10877.9|10872.5|10871.7|368
1741884300000|2025-03-13 16:45:00|10873.4|10872.5|10865.8|10865.2|10873.4|10872.7|10865.6|10864.9|366
1741884600000|2025-03-13 16:50:00|10865.9|10865.3|10875.2|10874.3|10875.2|10874.4|10865.3|10864.5|287
1741884900000|2025-03-13 16:55:00|10875.1|10874.2|10873|10872.4|10875.8|10875|10870.7|10869.8|322
1741885200000|2025-03-13 17:00:00|10873.2|10872.6|10869.5|10868.9|10873.8|10873.2|10869|10868.4|304
1741885500000|2025-03-13 17:05:00|10869.6|10869|10867|10866.4|10869.7|10869.1|10864.7|10864.1|264
1741885800000|2025-03-13 17:10:00|10866.9|10866.3|10863.8|10863.2|10867.7|10867.1|10862.7|10861.9|234
1741886100000|2025-03-13 17:15:00|10864|10863.4|10856.1|10855.5|10864.7|10864.1|10855.8|10855.2|322
1741886400000|2025-03-13 17:20:00|10856.2|10855.6|10855.6|10855|10857|10856.1|10855.3|10854.7|161
1741886700000|2025-03-13 17:25:00|10855.7|10855.1|10859.8|10858.5|10861.8|10860.9|10855.7|10854.9|318
1741887000000|2025-03-13 17:30:00|10859.9|10858.6|10864.1|10863.2|10867.2|10866.1|10859.9|10858.6|349
1741887300000|2025-03-13 17:35:00|10863.9|10863|10865|10864.1|10866.1|10865.2|10863.1|10862.5|265
1741887600000|2025-03-13 17:40:00|10865.5|10864.6|10864.2|10863.6|10865.9|10865|10862.7|10862|273
1741887900000|2025-03-13 17:45:00|10864.3|10863.7|10863.4|10862.5|10865.3|10864.5|10862.4|10861.5|222
1741888200000|2025-03-13 17:50:00|10864.1|10863.2|10859|10858.4|10864.5|10863.6|10859|10858.2|202
1741888500000|2025-03-13 17:55:00|10859.1|10858.5|10855|10854.4|10862.4|10861.2|10854.8|10854.2|246
1741888800000|2025-03-13 18:00:00|10854.9|10854.3|10855.9|10855.3|10857.6|10856.7|10853.9|10853|245
1741889100000|2025-03-13 18:05:00|10856|10855.1|10857.6|10856.7|10857.7|10856.8|10853.5|10852.9|200
1741889400000|2025-03-13 18:10:00|10857.9|10857|10856.4|10855.8|10858.5|10857.6|10854.2|10853.6|179
1741889700000|2025-03-13 18:15:00|10856.3|10855.7|10854.6|10854|10856.3|10855.7|10853.6|10852.9|162
1741890000000|2025-03-13 18:20:00|10854.8|10854.2|10856.1|10855.5|10857.4|10856.8|10854.3|10853.7|126
1741890300000|2025-03-13 18:25:00|10856|10855.4|10856.3|10855.7|10857.3|10856.7|10854.6|10854|120
1741890600000|2025-03-13 18:30:00|10855.9|10855.3|10854.9|10854.3|10857.7|10856.8|10854.7|10854.1|153
1741890900000|2025-03-13 18:35:00|10854.5|10853.9|10853.6|10853|10855.3|10854.7|10853.4|10852.8|166
1741891200000|2025-03-13 18:40:00|10853.7|10853.1|10854.5|10853.6|10854.9|10854.3|10852.4|10851.8|177
1741891500000|2025-03-13 18:45:00|10854.2|10853.3|10854.5|10853.9|10856.3|10855.6|10853.9|10853.1|161
1741891800000|2025-03-13 18:50:00|10854.6|10854|10853.8|10852.9|10856.4|10855.3|10852.8|10852.2|173
1741892100000|2025-03-13 18:55:00|10854.1|10853.2|10854.2|10853.3|10855.5|10854.7|10852.8|10851.9|265
1741892400000|2025-03-13 19:00:00|10854.1|10853.2|10855.3|10854.7|10856.1|10855.5|10854|10853.2|225
1741892700000|2025-03-13 19:05:00|10855.2|10854.6|10855.1|10854.5|10855.8|10854.9|10853.6|10852.8|134
1741893000000|2025-03-13 19:10:00|10855|10854.4|10856|10855.4|10857.2|10856.6|10854.9|10854.2|99
1741893300000|2025-03-13 19:15:00|10856.1|10855.5|10854.8|10854.2|10856.7|10856.1|10854.7|10854.1|115
1741893600000|2025-03-13 19:20:00|10855.2|10854.6|10852.8|10852.2|10855.2|10854.6|10852.1|10851.5|86
1741893900000|2025-03-13 19:25:00|10853|10852.4|10852.8|10851.9|10853.6|10853|10848.5|10847.3|195
1741894200000|2025-03-13 19:30:00|10852.9|10852|10853.1|10852.5|10854.6|10854|10852.1|10851.3|177
1741894500000|2025-03-13 19:35:00|10853|10852.4|10849.6|10849|10854|10853.4|10848.1|10847.4|149
1741894800000|2025-03-13 19:40:00|10849.7|10849.1|10852.7|10852.1|10852.8|10852.2|10848.6|10848|173
1741895100000|2025-03-13 19:45:00|10852.4|10851.8|10852.6|10852|10853.3|10852.7|10851.1|10850.1|223
1741895400000|2025-03-13 19:50:00|10852.5|10851.9|10853.6|10853|10853.6|10853|10850.1|10849.5|112
1741895700000|2025-03-13 19:55:00|10853.7|10853.1|10848.7|10848.1|10854.8|10854.2|10848.7|10848.1|210
1741896000000|2025-03-13 20:00:00|10848.8|10848.2|10849.2|10848.6|10849.3|10848.7|10847.6|10847|99
1741896300000|2025-03-13 20:05:00|10849.1|10848.5|10851|10850.1|10851.1|10850.3|10848.4|10847.8|68
1741896600000|2025-03-13 20:10:00|10850.9|10850.3|10852.8|10851.9|10852.8|10852.1|10850.8|10850.2|52
1741896900000|2025-03-13 20:15:00|10852.7|10852.1|10851.7|10851.1|10852.7|10852.1|10851.3|10850.6|63
1741897200000|2025-03-13 20:20:00|10851.6|10851|10850.6|10849.7|10851.6|10851|10850.6|10849.7|20
1741897500000|2025-03-13 20:25:00|10850.4|10849.5|10848.9|10847.7|10850.5|10849.8|10847|10846|121
1741897800000|2025-03-13 20:30:00|10849|10847.5|10850.5|10849.9|10851.2|10850.6|10848.1|10847.5|79
1741898100000|2025-03-13 20:35:00|10850.4|10849.8|10851.4|10850.8|10852|10851.2|10849|10848.4|70
1741898400000|2025-03-13 20:40:00|10851.2|10850.6|10853.2|10852.6|10853.2|10852.6|10851.1|10850.5|69
1741898700000|2025-03-13 20:45:00|10853.1|10852.5|10854.8|10853.9|10855.2|10854.3|10852.8|10852.2|99
1741899000000|2025-03-13 20:50:00|10854.7|10853.8|10855.4|10854.5|10856.4|10855.5|10854.2|10853.3|113
1741899300000|2025-03-13 20:55:00|10855.5|10854.6|10855|10849.8|10861.1|10855.1|10852.4|10849.3|170
1741899600000|2025-03-13 21:00:00|10855.2|10849.7|10850.2|10844.2|10859.1|10853.1|10850.1|10844.1|30
1741899900000|2025-03-13 21:05:00|10850.7|10844.7|10851.2|10845.2|10851.2|10845.2|10850.2|10844.2|10
1741900200000|2025-03-13 21:10:00|10850.8|10844.8|10851.1|10845.1|10851.5|10845.5|10850.8|10844.8|6
1741900500000|2025-03-13 21:15:00|10851.2|10845.2|10853.7|10847.7|10853.7|10847.7|10850.7|10844.7|5
1741901100000|2025-03-13 21:25:00|10854.4|10849.1|10853.7|10850.4|10854.4|10850.5|10853.7|10849.1|8
1741901400000|2025-03-13 21:30:00|10853.6|10850.5|10855|10850.3|10855.2|10850.6|10853.6|10849.8|11
1741901700000|2025-03-13 21:35:00|10854.9|10850.2|10855|10850.3|10855|10850.3|10854.9|10850.2|4
1741902000000|2025-03-13 21:40:00|10854.9|10850.4|10855|10850.3|10855|10850.4|10854.8|10850.3|12
1741902300000|2025-03-13 21:45:00|10854.8|10850.4|10855.3|10850.6|10856.2|10850.6|10854.8|10850.1|15
1741902600000|2025-03-13 21:50:00|10855.4|10850.4|10855.5|10850.4|10855.5|10850.6|10855.3|10850.4|3
1741902900000|2025-03-13 21:55:00|10855.8|10850.1|10855.8|10850.2|10856.7|10850.2|10855.6|10849.9|7
1741903200000|2025-03-13 22:00:00|10856.5|10850.3|10855.8|10853.2|10857.1|10854.7|10854.8|10850|101
1741903500000|2025-03-13 22:05:00|10855.5|10853.3|10854.2|10852.2|10855.6|10853.4|10854|10851.7|116
1741903800000|2025-03-13 22:10:00|10854|10852.1|10854.5|10852.6|10854.8|10852.7|10854|10852.1|33
1741904100000|2025-03-13 22:15:00|10854.6|10852.5|10854.6|10852.6|10857|10854.8|10854.5|10852.5|87
1741904400000|2025-03-13 22:20:00|10854.8|10852.7|10853.5|10851.6|10854.8|10852.7|10852.9|10851|59
1741904700000|2025-03-13 22:25:00|10853.4|10851.7|10853.4|10851.5|10853.6|10851.8|10852.4|10850.6|43
1741905000000|2025-03-13 22:30:00|10853.3|10851.6|10852.8|10851|10854.9|10853.3|10852.4|10850.6|54
1741905300000|2025-03-13 22:35:00|10853|10851.2|10852.9|10851.4|10853.2|10851.4|10852.1|10850.6|40
1741905600000|2025-03-13 22:40:00|10853|10851.3|10854.4|10852.6|10855.4|10853.6|10852.6|10850.8|57
1741905900000|2025-03-13 22:45:00|10854|10852.5|10853.1|10851.2|10854.2|10852.5|10853|10850.9|54
1741906200000|2025-03-13 22:50:00|10853.2|10851|10854|10852.3|10854.6|10853|10853|10851|51
1741906500000|2025-03-13 22:55:00|10854.1|10852.4|10853.5|10851.7|10854.2|10852.6|10853|10851.2|39
1741906800000|2025-03-13 23:00:00|10853.6|10851.9|10852.4|10850.4|10853.6|10851.9|10852|10850.3|53
1741907100000|2025-03-13 23:05:00|10852.1|10850.7|10852|10851.1|10852.4|10851.5|10850.8|10849.9|61
1741907400000|2025-03-13 23:10:00|10852.2|10851.3|10852.2|10851.3|10852.8|10851.9|10851.7|10850.8|34
1741907700000|2025-03-13 23:15:00|10852.3|10851.1|10852.3|10851.1|10853.1|10852.2|10851.9|10851|45
1741908000000|2025-03-13 23:20:00|10852.1|10851.2|10853.2|10852.3|10853.8|10852.9|10852.1|10851.2|32
1741908300000|2025-03-13 23:25:00|10853.5|10852.6|10853.1|10852.2|10853.9|10853|10852.8|10851.9|38
1741908600000|2025-03-13 23:30:00|10852.7|10851.8|10851.7|10850.8|10852.9|10852|10851.6|10850.7|56
1741908900000|2025-03-13 23:35:00|10851.6|10850.7|10851.8|10850.9|10851.9|10851|10851.4|10850.6|22
1741909200000|2025-03-13 23:40:00|10852|10851.1|10854.5|10853.2|10854.5|10853.2|10851.4|10850.5|40
1741909500000|2025-03-13 23:45:00|10854.6|10853.1|10853.7|10852.8|10854.8|10853.3|10853.5|10852.6|35
1741909800000|2025-03-13 23:50:00|10853.8|10852.9|10854.3|10853.4|10855.8|10854.6|10853.7|10852.8|45
1741910100000|2025-03-13 23:55:00|10854.2|10853.3|10855.3|10854.4|10855.5|10854.6|10854.2|10853.3|56
1741910400000|2025-03-14 00:00:00|10854.9|10854|10858|10857.1|10859.1|10858.2|10853.9|10853|110
1741910700000|2025-03-14 00:05:00|10858.4|10857.5|10857.7|10856.8|10858.7|10857.8|10857.4|10856.5|49
1741911000000|2025-03-14 00:10:00|10857.3|10856.4|10855.8|10854.9|10857.6|10856.7|10855.5|10854.6|68
1741911300000|2025-03-14 00:15:00|10855.7|10854.8|10857.2|10856.6|10858.2|10857.4|10855.4|10854.5|55
1741911600000|2025-03-14 00:20:00|10856.9|10856|10857.7|10857.1|10858.6|10857.8|10856.7|10856|54
1741911900000|2025-03-14 00:25:00|10857.6|10857|10850.1|10849.5|10857.8|10857.2|10848.8|10848|136
1741912200000|2025-03-14 00:30:00|10850|10849.4|10853.2|10852.3|10853.2|10852.3|10849.9|10849.1|121
1741912500000|2025-03-14 00:35:00|10853.1|10852.6|10854.4|10853.8|10854.4|10853.8|10852.8|10851.8|101
1741912800000|2025-03-14 00:40:00|10854.3|10853.7|10855.3|10854.2|10855.6|10854.6|10853.1|10852.4|101
1741913100000|2025-03-14 00:45:00|10855.4|10854.4|10854|10853.4|10855.5|10854.6|10853.1|10852.5|63
1741913400000|2025-03-14 00:50:00|10854.1|10853.5|10855.7|10854.8|10856.2|10855.4|10853.4|10852.5|175
1741913700000|2025-03-14 00:55:00|10855.8|10854.9|10849.7|10848.8|10856.3|10855|10849.6|10848.8|146
1741914000000|2025-03-14 01:00:00|10849.8|10848.9|10847.3|10846.7|10849.8|10849.1|10846.5|10845.9|139
1741914300000|2025-03-14 01:05:00|10847.4|10846.8|10847.1|10846.2|10848|10847.1|10844.6|10843.5|133
1741914600000|2025-03-14 01:10:00|10847.2|10846.1|10845.9|10845|10848.1|10847.2|10844.9|10844|182
1741914900000|2025-03-14 01:15:00|10845.4|10844.5|10845.5|10844.6|10846.3|10845.3|10844.8|10843.8|155
1741915200000|2025-03-14 01:20:00|10845.4|10844.5|10843.4|10842.5|10845.8|10844.7|10842.5|10841|147
1741915500000|2025-03-14 01:25:00|10843.1|10842.2|10843.3|10842.7|10844.1|10843.2|10842.6|10841.7|99
1741915800000|2025-03-14 01:30:00|10843.4|10842.8|10843.9|10843|10843.9|10843|10841.9|10841.1|114
1741916100000|2025-03-14 01:35:00|10844.1|10843.2|10844.9|10844|10845.2|10844.3|10843.3|10842.4|90
1741916400000|2025-03-14 01:40:00|10845|10844.1|10847.3|10846.4|10847.6|10846.7|10845|10844.1|79
1741916700000|2025-03-14 01:45:00|10847.4|10846.5|10846.6|10845.7|10849.3|10848.4|10846|10845.1|104
1741917000000|2025-03-14 01:50:00|10846.5|10845.6|10845.5|10844.6|10848.6|10847.7|10845.5|10844.6|63
1741917300000|2025-03-14 01:55:00|10845.7|10844.4|10841.3|10840.7|10845.7|10844.4|10841.1|10840.3|138
1741917600000|2025-03-14 02:00:00|10841.4|10840.8|10841.4|10840.5|10843.7|10842.9|10841.4|10840.4|102
1741917900000|2025-03-14 02:05:00|10841.6|10840.7|10841.9|10841.3|10842.2|10841.4|10840.7|10839.7|82
1741918200000|2025-03-14 02:10:00|10842.4|10841.8|10841.5|10840.6|10843.4|10842.6|10841.3|10840.4|88
1741918500000|2025-03-14 02:15:00|10841.4|10840.8|10839.8|10838.9|10842.1|10841.2|10839.5|10838.7|106
1741918800000|2025-03-14 02:20:00|10839.9|10839|10836.4|10835.5|10840.1|10839.2|10836|10835.1|155
1741919100000|2025-03-14 02:25:00|10836.3|10835.4|10835.8|10835.2|10836.3|10835.4|10835.1|10834.3|53
1741919400000|2025-03-14 02:30:00|10836.3|10835.4|10835.7|10835.1|10837.4|10836.7|10834.6|10834|96
1741919700000|2025-03-14 02:35:00|10835.6|10835|10835.4|10834.5|10836.1|10835.3|10835.1|10834.5|58
1741920000000|2025-03-14 02:40:00|10835.5|10834.6|10835.6|10835|10836.5|10835.8|10835.4|10834.5|49
1741920300000|2025-03-14 02:45:00|10835.7|10835.1|10836.8|10835.9|10837.5|10836.6|10835.4|10834.7|47
1741920600000|2025-03-14 02:50:00|10836.7|10835.8|10839.5|10838.6|10839.8|10838.9|10836.6|10835.7|63
1741920900000|2025-03-14 02:55:00|10839.6|10838.7|10840.7|10839.8|10840.8|10839.9|10838.3|10837.4|100
1741921200000|2025-03-14 03:00:00|10840.8|10839.9|10840.7|10839.8|10841.6|10840.7|10839.1|10838.5|75
1741921500000|2025-03-14 03:05:00|10840.8|10839.9|10840.4|10839.5|10841.7|10840.8|10840|10839.1|63
1741921800000|2025-03-14 03:10:00|10840.5|10839.6|10839.1|10838.2|10840.8|10839.9|10839.1|10838.2|91
1741922100000|2025-03-14 03:15:00|10839.2|10838.3|10843|10842.1|10843.1|10842.2|10838.2|10837.3|109
1741922400000|2025-03-14 03:20:00|10842.9|10842|10841.5|10840.6|10843.7|10842.8|10841.3|10840.4|90
1741922700000|2025-03-14 03:25:00|10841.4|10840.8|10842.1|10841.2|10842.2|10841.3|10841.3|10840.5|87
1741923000000|2025-03-14 03:30:00|10842.2|10841.3|10844.4|10843.5|10844.7|10843.8|10842.2|10841.3|100
1741923300000|2025-03-14 03:35:00|10844.3|10843.4|10845.9|10845|10846.2|10845.3|10844|10843.1|107
1741923600000|2025-03-14 03:40:00|10845.8|10844.9|10845|10844.1|10846.3|10845.4|10844.3|10843.4|84
1741923900000|2025-03-14 03:45:00|10844|10843.1|10845|10844.1|10845.1|10844.2|10843.8|10842.9|62
1741924200000|2025-03-14 03:50:00|10845.1|10844.2|10844.5|10843.6|10845.1|10844.2|10843|10842.1|75
1741924500000|2025-03-14 03:55:00|10844.6|10843.7|10846|10845.1|10846.3|10845.4|10844.6|10843.6|53
1741924800000|2025-03-14 04:00:00|10846.1|10845.2|10845.5|10844.6|10846.7|10845.8|10844.5|10843.6|75
1741925100000|2025-03-14 04:05:00|10845.4|10844.5|10844.2|10843.3|10846.2|10845.5|10844|10843.1|83
1741925400000|2025-03-14 04:10:00|10844.3|10843.4|10844.6|10843.7|10844.6|10843.7|10843.1|10842.2|46
1741925700000|2025-03-14 04:15:00|10844.7|10843.8|10843.8|10842.9|10845.2|10844.3|10843.6|10842.7|35
1741926000000|2025-03-14 04:20:00|10843.9|10843|10844.9|10844|10845.7|10844.8|10843.8|10842.9|45
1741926300000|2025-03-14 04:25:00|10845|10844.1|10843.4|10842.5|10845|10844.1|10843|10842.1|40
1741926600000|2025-03-14 04:30:00|10843.3|10842.4|10842.6|10841.7|10844.6|10844|10842.3|10841.4|70
1741926900000|2025-03-14 04:35:00|10842.8|10841.9|10839.1|10838.2|10842.8|10841.9|10838.9|10838|68
1741927200000|2025-03-14 04:40:00|10839.2|10838.3|10838.2|10837.3|10839.7|10838.8|10838.2|10837.3|48
1741927500000|2025-03-14 04:45:00|10838.4|10837.5|10839.8|10838.9|10840.2|10839.3|10838.4|10837.5|71
1741927800000|2025-03-14 04:50:00|10839.9|10839|10839.4|10838.5|10840.2|10839.3|10838.5|10837.6|56
1741928100000|2025-03-14 04:55:00|10839.3|10838.4|10841.6|10840.7|10841.9|10841|10839.2|10838.3|112
1741928400000|2025-03-14 05:00:00|10841.5|10840.6|10845.1|10844.2|10845.4|10844.5|10841.4|10840.5|101
1741928700000|2025-03-14 05:05:00|10845|10844.1|10844.4|10843.5|10845.8|10844.9|10844.1|10843.2|66
1741929000000|2025-03-14 05:10:00|10844.6|10843.7|10844.7|10843.8|10846.7|10845.8|10844.3|10843.4|103
1741929300000|2025-03-14 05:15:00|10844.9|10844|10843.5|10842.6|10845.7|10844.8|10843.5|10842.6|80
1741929600000|2025-03-14 05:20:00|10843.6|10842.7|10843.8|10842.9|10843.9|10843|10842.3|10841.4|70
1741929900000|2025-03-14 05:25:00|10844|10843.1|10844|10843.1|10844.1|10843.2|10842.9|10842|64
1741930200000|2025-03-14 05:30:00|10844.1|10843.2|10842.8|10841.9|10844.9|10844|10842.4|10841.5|74
1741930500000|2025-03-14 05:35:00|10842.9|10841.7|10844.8|10843.9|10844.9|10844|10842.8|10841.7|62
1741930800000|2025-03-14 05:40:00|10844.9|10844|10844.1|10843.2|10845.5|10844.6|10844.1|10843.2|46
1741931100000|2025-03-14 05:45:00|10844.2|10843.3|10845.5|10844.6|10846.4|10845.5|10844.2|10843.3|66
1741931400000|2025-03-14 05:50:00|10845.6|10844.7|10847.6|10846.7|10847.8|10846.8|10845.6|10844.7|74
1741931700000|2025-03-14 05:55:00|10847.5|10846.6|10851|10850.4|10852.1|10851|10847.5|10846.6|212
1741932000000|2025-03-14 06:00:00|10850.9|10850.3|10849.1|10848.5|10850.9|10850.3|10847.6|10847|176
1741932300000|2025-03-14 06:05:00|10849.3|10848.7|10847.3|10846.7|10850.1|10849.5|10847|10846.2|108
1741932600000|2025-03-14 06:10:00|10847.2|10846.6|10847.2|10846.3|10847.8|10847.1|10846.4|10845.8|91
1741932900000|2025-03-14 06:15:00|10847.1|10846.2|10845.2|10844.6|10847.8|10846.9|10845.2|10844.4|83
1741933200000|2025-03-14 06:20:00|10845.3|10844.7|10843.3|10842.7|10846.1|10845.4|10843.3|10842.5|72
1741933500000|2025-03-14 06:25:00|10843.4|10842.8|10837.8|10836.9|10843.4|10842.8|10837.4|10836.5|145
1741933800000|2025-03-14 06:30:00|10838.1|10837.2|10841|10840.1|10841|10840.1|10835.6|10834.8|181
1741934100000|2025-03-14 06:35:00|10840.9|10840|10841.6|10840.7|10842.1|10841.5|10839.9|10839.1|159
1741934400000|2025-03-14 06:40:00|10841.7|10840.8|10842|10841.4|10842.5|10841.9|10840|10839.1|127
1741934700000|2025-03-14 06:45:00|10842.1|10841.5|10839|10838.1|10842.1|10841.5|10838.7|10837.8|172
1741935000000|2025-03-14 06:50:00|10839.1|10838.2|10837.6|10836.7|10839.1|10838.2|10835.7|10834.7|178
1741935300000|2025-03-14 06:55:00|10837.5|10836.6|10839.1|10838.2|10839.7|10838.8|10836.4|10835.8|127
1741935600000|2025-03-14 07:00:00|10839.2|10837.9|10837.9|10837|10839.3|10838.3|10833.4|10832.5|337
1741935900000|2025-03-14 07:05:00|10837.8|10836.9|10841.8|10840.9|10842.6|10841.7|10835.6|10834.9|299
1741936200000|2025-03-14 07:10:00|10841.7|10840.8|10845.7|10844.8|10846.4|10845.5|10841.3|10840.6|325
1741936500000|2025-03-14 07:15:00|10845.8|10844.9|10842.1|10841.5|10847.5|10846.9|10840.9|10840.3|320
1741936800000|2025-03-14 07:20:00|10841.9|10841.3|10841.1|10840.2|10845.8|10845.1|10840.8|10839.9|301
1741937100000|2025-03-14 07:25:00|10841.3|10840.4|10844.5|10843.9|10844.9|10844.3|10840.2|10839.6|166
1741937400000|2025-03-14 07:30:00|10844.4|10843.8|10836.3|10835.7|10844.4|10843.8|10833.5|10832.7|524
1741937700000|2025-03-14 07:35:00|10836.2|10835.6|10836.7|10836.1|10839.2|10838.6|10835.2|10834.6|224
1741938000000|2025-03-14 07:40:00|10836.8|10836.2|10831.7|10830.5|10836.8|10836.2|10831.4|10830.4|240
1741938300000|2025-03-14 07:45:00|10832.3|10831.1|10837.5|10836.6|10837.7|10837.1|10831|10830.4|250
1741938600000|2025-03-14 07:50:00|10837.4|10836.5|10838.7|10837.8|10838.7|10837.8|10836.2|10835.6|217
1741938900000|2025-03-14 07:55:00|10838.6|10837.7|10839.9|10838.8|10841.7|10840.9|10837.8|10837.2|238
1741939200000|2025-03-14 08:00:00|10839.7|10838.7|10842.4|10841.8|10843.9|10843.3|10835.7|10835.1|382
1741939500000|2025-03-14 08:05:00|10842.2|10841.6|10847.2|10846.6|10847.2|10846.6|10841.4|10840.8|292
1741939800000|2025-03-14 08:10:00|10847.1|10846.5|10848.1|10847.5|10850.5|10849.4|10843.9|10843.3|329
1741940100000|2025-03-14 08:15:00|10848.2|10847.6|10848.1|10847.5|10849.7|10848.9|10846.2|10845.6|239
1741940400000|2025-03-14 08:20:00|10848|10847.4|10852.3|10851.7|10853.8|10852.9|10847.6|10846.7|350
1741940700000|2025-03-14 08:25:00|10852.2|10851.6|10855.3|10854.7|10855.7|10855.1|10850.5|10849.9|270
1741941000000|2025-03-14 08:30:00|10855.5|10854.9|10854.7|10854.1|10857.1|10856.5|10852.9|10852.3|305
1741941300000|2025-03-14 08:35:00|10854.6|10854|10854.5|10853.9|10855.2|10854.4|10852.6|10852|236
1741941600000|2025-03-14 08:40:00|10854.4|10853.8|10850.6|10850|10855.2|10854.6|10849.7|10849.1|209
1741941900000|2025-03-14 08:45:00|10850.5|10849.9|10850.7|10850.1|10851.8|10851.2|10848.8|10848.2|171
1741942200000|2025-03-14 08:50:00|10850.6|10850|10849.8|10849.2|10851|10850.4|10847|10846.4|181
1741942500000|2025-03-14 08:55:00|10849.7|10849.1|10854.2|10853.6|10855.1|10854.5|10849.7|10849.1|182
1741942800000|2025-03-14 09:00:00|10854.3|10853.7|10851.4|10850.8|10855.6|10855|10850.1|10849.5|179
1741943100000|2025-03-14 09:05:00|10851.3|10850.7|10850.9|10850.3|10852.9|10852|10848.8|10848.2|178
1741943400000|2025-03-14 09:10:00|10850.5|10849.9|10852.4|10851.5|10853.2|10852.6|10849.6|10849|231
1741943700000|2025-03-14 09:15:00|10852.1|10851.6|10850.4|10849.8|10852.5|10851.7|10848.4|10847.6|213
1741944000000|2025-03-14 09:20:00|10850.3|10849.7|10849.3|10848.7|10851.6|10850.7|10847.6|10846.7|232
1741944300000|2025-03-14 09:25:00|10849|10848.4|10851.1|10850.5|10851.7|10851.1|10848.9|10848.3|189
1741944600000|2025-03-14 09:30:00|10851.2|10850.6|10856.9|10856.3|10858|10857.2|10850.8|10850.2|233
1741944900000|2025-03-14 09:35:00|10856.8|10856.2|10860.9|10860.3|10862.5|10861.9|10855.6|10855|240
1741945200000|2025-03-14 09:40:00|10860.8|10860.2|10858.1|10857.5|10862.2|10861.6|10855.7|10854.8|236
1741945500000|2025-03-14 09:45:00|10857.9|10857.3|10854.2|10853.6|10860.5|10859.9|10854.2|10853.6|200
1741945800000|2025-03-14 09:50:00|10854.1|10853.5|10853.6|10853|10855.7|10855.1|10852.1|10851.5|201
1741946100000|2025-03-14 09:55:00|10853.8|10852.9|10852.7|10851.8|10855.3|10854.7|10849.9|10849.3|287
1741946400000|2025-03-14 10:00:00|10852.6|10851.7|10859.2|10858.6|10859.3|10858.7|10851.9|10851.1|236
1741946700000|2025-03-14 10:05:00|10859.3|10858.7|10862.1|10861.5|10867.9|10866.7|10859|10858.4|338
1741947000000|2025-03-14 10:10:00|10861.7|10861.1|10862.3|10861.7|10863.1|10862.5|10860|10859.4|215
1741947300000|2025-03-14 10:15:00|10862.2|10861.6|10865.7|10865.1|10866.1|10865.2|10859.6|10859|267
1741947600000|2025-03-14 10:20:00|10866.1|10865.5|10874.4|10873.8|10875.5|10874.9|10866.1|10865.3|353
1741947900000|2025-03-14 10:25:00|10874.5|10873.9|10871.6|10871|10875|10874.4|10871.2|10870.6|219
1741948200000|2025-03-14 10:30:00|10871.4|10870.8|10869.1|10868.5|10873.3|10872.1|10869.1|10868.5|215
1741948500000|2025-03-14 10:35:00|10869|10868.4|10878.3|10877.2|10883|10882.4|10866.2|10865.6|341
1741948800000|2025-03-14 10:40:00|10878.2|10877.3|10890.4|10889.5|10891.5|10890.5|10871.8|10870.9|1043
1741949100000|2025-03-14 10:45:00|10890.7|10889.8|10897.4|10896.5|10909.7|10908.3|10888.1|10887.2|1154
1741949400000|2025-03-14 10:50:00|10897.5|10896.4|10908.9|10908.3|10913.2|10912.3|10896.8|10895.9|1122
1741949700000|2025-03-14 10:55:00|10908.8|10908.2|10895.8|10894.6|10908.9|10908.2|10894.9|10893.5|770
1741950000000|2025-03-14 11:00:00|10895.6|10894.7|10896.8|10896.2|10903|10901.9|10893.6|10892.7|630
1741950300000|2025-03-14 11:05:00|10896.7|10896.1|10896.2|10895.3|10900.3|10899|10888.8|10888.2|741
1741950600000|2025-03-14 11:10:00|10896.3|10895.4|10894.3|10893.7|10897.7|10896.8|10888.2|10887.3|691
1741950900000|2025-03-14 11:15:00|10894.4|10893.8|10890.9|10890.3|10899.9|10898.8|10890.9|10890.3|539
1741951200000|2025-03-14 11:20:00|10891.1|10890.2|10891.6|10891|10895.9|10895.2|10889.7|10889.1|379
1741951500000|2025-03-14 11:25:00|10891.9|10891.3|10899.1|10898.2|10902.7|10901.3|10891.9|10891.3|503
1741951800000|2025-03-14 11:30:00|10899.7|10898.8|10905.4|10904.8|10910|10909|10899.4|10898.5|607
1741952100000|2025-03-14 11:35:00|10905.7|10905.1|10903.1|10902.5|10905.8|10905.2|10899.9|10899.3|301
1741952400000|2025-03-14 11:40:00|10903.5|10902.9|10898.3|10897|10904.6|10903.7|10898.3|10897|290
1741952700000|2025-03-14 11:45:00|10898|10896.9|10904.4|10903.8|10906|10905.4|10894.3|10893.4|411
1741953000000|2025-03-14 11:50:00|10904.8|10904.2|10897|10896.1|10906.8|10906.2|10896.6|10895.7|407
1741953300000|2025-03-14 11:55:00|10896.8|10895.9|10897|10896.4|10897.3|10896.7|10892.4|10891.8|357
1741953600000|2025-03-14 12:00:00|10896.9|10896.3|10908.5|10907.6|10909.6|10908.7|10896.9|10896.3|556
1741953900000|2025-03-14 12:05:00|10908.4|10907.5|10904.2|10903.6|10908.5|10907.7|10903.8|10902.9|358
1741954200000|2025-03-14 12:10:00|10903.7|10903.1|10905.3|10904.7|10907.6|10907|10903.5|10902.9|360
1741954500000|2025-03-14 12:15:00|10905.2|10904.6|10906.2|10905.6|10907.1|10906.3|10902.3|10901.4|340
1741954800000|2025-03-14 12:20:00|10906.8|10906.2|10909.3|10908.7|10911.8|10911.2|10906.8|10906.2|311
1741955100000|2025-03-14 12:25:00|10909.2|10908.6|10909.2|10908.6|10911.8|10911.2|10908.2|10907.3|294
1741955400000|2025-03-14 12:30:00|10909.3|10908.7|10908.7|10908.1|10910.4|10909.8|10906.7|10906.1|300
1741955700000|2025-03-14 12:35:00|10908.5|10907.9|10902.2|10901.6|10909.5|10908.9|10902.2|10901.6|346
1741956000000|2025-03-14 12:40:00|10902.7|10902.1|10899.7|10898.8|10909.8|10909.2|10899.4|10898.3|332
1741956300000|2025-03-14 12:45:00|10899.9|10899|10894.9|10894.3|10903.7|10902.8|10894.4|10893.8|329
1741956600000|2025-03-14 12:50:00|10895|10894.4|10903.1|10902.5|10904.4|10903.5|10894.9|10894|341
1741956900000|2025-03-14 12:55:00|10902.2|10901.6|10895|10894.4|10902.2|10901.6|10890.5|10889.7|357
1741957200000|2025-03-14 13:00:00|10895.1|10894.5|10891.5|10890.9|10895.4|10894.5|10890.5|10889.9|353
1741957500000|2025-03-14 13:05:00|10891.6|10891|10889.6|10888.7|10892|10891|10888|10887|358
1741957800000|2025-03-14 13:10:00|10890|10889.1|10894.6|10894|10896.1|10895.5|10887.8|10887|371
1741958100000|2025-03-14 13:15:00|10894.8|10894.2|10892.9|10892.3|10894.8|10894.2|10891|10890.4|251
1741958400000|2025-03-14 13:20:00|10893.1|10892.5|10894.6|10894|10894.9|10894.3|10891.8|10891.2|243
1741958700000|2025-03-14 13:25:00|10894.7|10894.1|10894|10893.1|10895.4|10894.8|10889.8|10889.2|265
1741959000000|2025-03-14 13:30:00|10894.1|10893.5|10896.4|10895.5|10897.6|10897|10890.9|10889.6|577
1741959300000|2025-03-14 13:35:00|10896.5|10895.6|10896.7|10896.1|10898.4|10897.7|10893.6|10893|437
1741959600000|2025-03-14 13:40:00|10896.8|10896.2|10892|10891.1|10898.2|10897.6|10891.9|10891.1|367
1741959900000|2025-03-14 13:45:00|10892.1|10891.2|10880.1|10879.2|10892.8|10891.8|10875.7|10874.7|551
1741960200000|2025-03-14 13:50:00|10880.2|10879.3|10880.1|10879.2|10884.4|10882.8|10876.3|10875.4|520
1741960500000|2025-03-14 13:55:00|10880.2|10879.3|10878.1|10872.1|10880.3|10879.4|10871.3|10869.4|474
1741960800000|2025-03-14 14:00:00|10877.6|10871.6|10880.9|10880.3|10881.6|10880.6|10869|10867.2|830
1741961100000|2025-03-14 14:05:00|10881|10880.4|10884.9|10884.3|10887|10886.1|10879.9|10879.3|547
1741961400000|2025-03-14 14:10:00|10885|10884.4|10881.4|10880.8|10886.6|10886|10880.7|10880.1|471
1741961700000|2025-03-14 14:15:00|10881.5|10880.9|10878.6|10877.7|10883.9|10883.3|10877.5|10876.9|327
1741962000000|2025-03-14 14:20:00|10878.7|10877.8|10878.8|10878.2|10882.2|10881.6|10877.7|10876.8|420
1741962300000|2025-03-14 14:25:00|10879.3|10878.7|10878|10877.4|10881.5|10880.6|10877.9|10877.3|309
1741962600000|2025-03-14 14:30:00|10877.8|10877.2|10868.6|10868|10880.6|10879.8|10867.3|10866.4|427
1741962900000|2025-03-14 14:35:00|10868.8|10868.2|10873|10872.1|10874.1|10873.2|10865.9|10865.3|359
1741963200000|2025-03-14 14:40:00|10872.9|10872|10879.2|10878.6|10879.8|10879.2|10872.5|10871.9|345
1741963500000|2025-03-14 14:45:00|10879.3|10878.7|10879|10878.4|10882.1|10881.4|10878.7|10877.8|339
1741963800000|2025-03-14 14:50:00|10878.9|10878.3|10880.2|10879.6|10881.3|10880.4|10878.2|10877.6|279
1741964100000|2025-03-14 14:55:00|10880.3|10879.7|10878.2|10877.6|10881.1|10880.2|10876.9|10876.3|321
1741964400000|2025-03-14 15:00:00|10878|10877.4|10876.6|10876|10879.8|10878.8|10874.4|10873.6|334
1741964700000|2025-03-14 15:05:00|10876.8|10876.2|10879.1|10878.5|10881.6|10880.9|10876.1|10875.2|374
1741965000000|2025-03-14 15:10:00|10879|10878.4|10876.4|10875.8|10880.1|10879.4|10872.3|10871.4|357
1741965300000|2025-03-14 15:15:00|10876.5|10875.9|10884.4|10883.5|10885.5|10884.9|10876.5|10875.9|296
1741965600000|2025-03-14 15:20:00|10884.5|10883.6|10885.8|10885.2|10887.3|10886.4|10884|10883|290
1741965900000|2025-03-14 15:25:00|10885.9|10885.3|10875|10874.1|10886.1|10885.5|10874.3|10873.5|455
1741966200000|2025-03-14 15:30:00|10874.6|10873.7|10870.8|10870.2|10879.3|10878.4|10870.3|10869.7|332
1741966500000|2025-03-14 15:35:00|10870.7|10870.1|10873.6|10872.4|10877.5|10876.9|10869.6|10869|440
1741966800000|2025-03-14 15:40:00|10873.8|10872.5|10872.4|10871.8|10877.8|10877.2|10871.2|10870.3|285
1741967100000|2025-03-14 15:45:00|10872.5|10871.9|10871.8|10871.2|10874.2|10873.6|10867.2|10866.4|355
1741967400000|2025-03-14 15:50:00|10872.5|10871.6|10870|10869.4|10876.6|10876|10869.3|10868.7|423
1741967700000|2025-03-14 15:55:00|10869.9|10869.3|10871.9|10871|10875|10874.1|10869.9|10869.3|657
1741968000000|2025-03-14 16:00:00|10872.1|10871.2|10873.6|10873|10875.3|10874.5|10870.7|10870.1|405
1741968300000|2025-03-14 16:05:00|10873.8|10872.9|10882.3|10881.7|10883.3|10882.5|10873.5|10872.8|276
1741968600000|2025-03-14 16:10:00|10882.2|10881.3|10881.7|10881.1|10883.1|10882.5|10880.7|10879.8|201
1741968900000|2025-03-14 16:15:00|10881.6|10881|10876.5|10875.9|10882.4|10881.5|10875.9|10875.3|309
1741969200000|2025-03-14 16:20:00|10877.1|10876.5|10879.2|10878.6|10879.9|10879.1|10877.1|10876.5|241
1741969500000|2025-03-14 16:25:00|10879.1|10878.5|10877.6|10877|10880.8|10879.9|10876.5|10875.9|200
1741969800000|2025-03-14 16:30:00|10877.8|10877.2|10882|10881.4|10882.3|10881.7|10877.4|10876.8|279
1741970100000|2025-03-14 16:35:00|10882.1|10881.5|10882.1|10881.5|10883.3|10882.5|10880.5|10879.6|251
1741970400000|2025-03-14 16:40:00|10882.4|10881.8|10886.5|10885.9|10889.3|10888.7|10882.4|10881.8|185
1741970700000|2025-03-14 16:45:00|10886.8|10886.2|10888.5|10887.9|10890.2|10889.6|10886.3|10885.7|146
1741971000000|2025-03-14 16:50:00|10888.4|10887.8|10886.6|10886|10889.2|10888.6|10886.1|10885.5|151
1741971300000|2025-03-14 16:55:00|10886.7|10886.1|10883.4|10882.8|10886.7|10886.1|10882.9|10882.3|182
1741971600000|2025-03-14 17:00:00|10883.3|10882.7|10881|10880.4|10883.7|10882.9|10879.9|10879|222
1741971900000|2025-03-14 17:05:00|10881.4|10880.8|10881.9|10881.3|10883.1|10882.5|10880.1|10879.5|143
1741972200000|2025-03-14 17:10:00|10881.7|10881.1|10879.9|10879.3|10882.2|10881.6|10879.5|10878.9|117
1741972500000|2025-03-14 17:15:00|10880|10879.4|10881.2|10880.6|10882.7|10882.1|10880|10879.4|104
1741972800000|2025-03-14 17:20:00|10881.3|10880.7|10881.3|10880.7|10882.9|10882.3|10880.3|10879.7|152
1741973100000|2025-03-14 17:25:00|10881.8|10881.2|10882.2|10881.6|10883.5|10882.9|10880.9|10880.3|114
1741973400000|2025-03-14 17:30:00|10882.1|10881.5|10883.6|10882.7|10883.6|10882.7|10880.8|10880.2|120
1741973700000|2025-03-14 17:35:00|10883.7|10882.8|10887.4|10886.8|10888.5|10887.6|10883.7|10882.8|208
1741974000000|2025-03-14 17:40:00|10887.3|10886.7|10883.5|10882.6|10887.4|10886.7|10882.4|10881.6|206
1741974300000|2025-03-14 17:45:00|10883.1|10882.5|10881.8|10881.2|10884.4|10883.8|10881.6|10881|147
1741974600000|2025-03-14 17:50:00|10881.7|10881.1|10882.2|10881.3|10882.7|10882.1|10880.9|10880.3|145
1741974900000|2025-03-14 17:55:00|10882.1|10881.2|10882.7|10881.8|10884.5|10883.6|10881.6|10880.7|137
1741975200000|2025-03-14 18:00:00|10882.3|10881.4|10885.9|10885|10886.8|10886.1|10882.2|10881.4|159
1741975500000|2025-03-14 18:05:00|10885.3|10884.4|10879.4|10878.5|10886.1|10885.4|10878.9|10878|172
1741975800000|2025-03-14 18:10:00|10879.5|10878.6|10879.6|10879|10880.5|10879.9|10878.9|10878.2|134
1741976100000|2025-03-14 18:15:00|10879.5|10878.9|10881.8|10880.9|10881.9|10881|10878.4|10877.8|114
1741976400000|2025-03-14 18:20:00|10881.9|10881|10881|10880.4|10882.5|10881.6|10880.9|10880.1|95
1741976700000|2025-03-14 18:25:00|10880.9|10880.3|10876|10875.4|10881.4|10880.6|10875.8|10875.2|155
1741977000000|2025-03-14 18:30:00|10875.9|10875.3|10874.9|10874.3|10876.3|10875.7|10873.8|10873|149
1741977300000|2025-03-14 18:35:00|10875.1|10874.5|10879.1|10878.5|10879.1|10878.5|10875|10874.4|95
1741977600000|2025-03-14 18:40:00|10879|10878.4|10877.5|10876.6|10881.8|10880.5|10877.4|10876.6|156
1741977900000|2025-03-14 18:45:00|10877.4|10876.5|10877.7|10877.1|10880.7|10880.1|10877|10876.4|143
1741978200000|2025-03-14 18:50:00|10877.5|10876.9|10876.1|10875.5|10877.8|10877.2|10875.9|10875.1|125
1741978500000|2025-03-14 18:55:00|10876.5|10875.6|10880.6|10880|10881.4|10880.8|10875.4|10874.8|170
1741978800000|2025-03-14 19:00:00|10880.3|10879.7|10881.2|10880.6|10882.2|10881.6|10880|10879.4|158
1741979100000|2025-03-14 19:05:00|10881.1|10880.5|10880.3|10879.4|10881.7|10881.1|10880.3|10879.4|87
1741979400000|2025-03-14 19:10:00|10880.2|10879.3|10881.3|10880.7|10881.9|10881.2|10879.4|10878.5|81
1741979700000|2025-03-14 19:15:00|10881.2|10880.6|10880.6|10880|10882|10881.4|10879.7|10879.1|70
1741980000000|2025-03-14 19:20:00|10880.7|10880.1|10880.2|10879.6|10880.8|10880.2|10878.7|10878.1|98
1741980300000|2025-03-14 19:25:00|10880.3|10879.7|10881.6|10881|10881.6|10881|10879.8|10879.2|57
1741980600000|2025-03-14 19:30:00|10881.8|10881.2|10882.2|10881.6|10884|10883.4|10881.8|10881.2|93
1741980900000|2025-03-14 19:35:00|10881.9|10881|10882.3|10881.7|10883.4|10882.8|10881.9|10881|42
1741981200000|2025-03-14 19:40:00|10882.5|10881.6|10882.2|10881.6|10883|10882.4|10882|10881.4|60
1741981500000|2025-03-14 19:45:00|10882|10881.1|10883.3|10882.7|10884.7|10884.1|10881.5|10880.9|99
1741981800000|2025-03-14 19:50:00|10883.6|10883|10882.9|10881.7|10883.9|10883.3|10882.1|10881.1|106
1741982100000|2025-03-14 19:55:00|10883|10881.6|10883.6|10882.7|10885|10884.4|10882.4|10881.1|264
1741982400000|2025-03-14 20:00:00|10883.5|10882.6|10883.3|10882.4|10883.9|10883|10882.4|10881.5|205
1741982700000|2025-03-14 20:05:00|10883.4|10882.5|10883.9|10883|10884.8|10883.9|10883.2|10882.3|44
1741983000000|2025-03-14 20:10:00|10883.8|10882.9|10884.2|10883.3|10884.2|10883.3|10882.8|10881.9|68
1741983300000|2025-03-14 20:15:00|10883.8|10882.9|10884.4|10883.5|10885.7|10884.8|10883.4|10882.5|61
1741983600000|2025-03-14 20:20:00|10884.5|10883.6|10884.3|10883.4|10885.2|10884.3|10884.1|10883.2|30
1741983900000|2025-03-14 20:25:00|10884.6|10883.7|10884.4|10883.5|10885.2|10884.3|10884|10883.1|53
1741984200000|2025-03-14 20:30:00|10884.3|10883.4|10884.6|10883.7|10885.2|10884.3|10884.3|10883.4|32
1741984500000|2025-03-14 20:35:00|10884.7|10883.8|10886.3|10885.4|10886.3|10885.4|10884.7|10883.8|36
1741984800000|2025-03-14 20:40:00|10886.2|10885.3|10884.8|10883.9|10886.3|10885.4|10883.8|10882.9|99
1741985100000|2025-03-14 20:45:00|10884.7|10883.8|10884.9|10884|10885.3|10884.4|10883.5|10882.6|146
1741985400000|2025-03-14 20:50:00|10884.8|10883.9|10882.8|10881.9|10884.9|10884|10882.2|10881.3|169
1741985700000|2025-03-14 20:55:00|10882.6|10881.7|10881.5|10875.5|10882.8|10881.9|10879.8|10873.8|173
1742158800000|2025-03-16 21:00:00|10885.9|10875.8|10885.6|10875.3|10887.8|10877.9|10884.6|10874.6|18
1742159100000|2025-03-16 21:05:00|10885.4|10876.4|10886.4|10875.2|10886.5|10876.4|10885.2|10875|24
1742159400000|2025-03-16 21:10:00|10886.2|10875.1|10885.8|10873.8|10886.5|10875.5|10885.8|10873.8|35
1742159700000|2025-03-16 21:15:00|10885.9|10873.9|10885.7|10878.1|10887.1|10881.2|10882.6|10873.3|96
1742160000000|2025-03-16 21:20:00|10885.8|10877.5|10885.6|10875.5|10887|10877.9|10883.1|10874.5|50
1742160300000|2025-03-16 21:25:00|10885.5|10875.2|10885.7|10875.7|10885.8|10875.9|10885.5|10875.1|12
1742160600000|2025-03-16 21:30:00|10885.8|10875.8|10885.2|10878|10885.8|10878|10883.9|10875.8|29
1742160900000|2025-03-16 21:35:00|10885|10877.9|10884.7|10876.5|10885.3|10878|10883.8|10876.5|29
1742161200000|2025-03-16 21:40:00|10884.8|10876.4|10884.9|10876.4|10885|10876.6|10883.8|10876.3|26
1742161500000|2025-03-16 21:45:00|10885.2|10876.5|10883.5|10874.7|10886.4|10877.7|10883.5|10874.5|78
1742161800000|2025-03-16 21:50:00|10883.4|10874.6|10884.7|10875.4|10884.9|10875.5|10881.8|10871.9|67
1742162100000|2025-03-16 21:55:00|10885|10875.1|10887.3|10874.7|10887.9|10875.3|10884.8|10872.7|100
1742162400000|2025-03-16 22:00:00|10887.8|10875.2|10880.2|10877.4|10887.8|10878.8|10879.4|10873.9|291
1742162700000|2025-03-16 22:05:00|10880.6|10877|10878.3|10874.6|10880.6|10878.1|10877.3|10874.2|162
1742163000000|2025-03-16 22:10:00|10878.5|10874.7|10880.6|10877.7|10880.7|10877.9|10878.4|10874.7|152
1742163300000|2025-03-16 22:15:00|10880.5|10877.8|10881.2|10879.7|10883.3|10881.2|10880.3|10877.8|153
1742163600000|2025-03-16 22:20:00|10881.6|10879.8|10881.9|10879.6|10883|10880.9|10881|10878.9|100
1742163900000|2025-03-16 22:25:00|10882.5|10879.9|10880.9|10879.1|10883.2|10880.7|10880.9|10878.8|78
1742164200000|2025-03-16 22:30:00|10881.4|10879.5|10876.6|10875.1|10881.4|10879.8|10875.6|10874.1|91
1742164500000|2025-03-16 22:35:00|10876.9|10875.4|10879.8|10878.3|10880.1|10878.3|10876.8|10875.3|98
1742164800000|2025-03-16 22:40:00|10879.7|10878.2|10882.3|10880.8|10882.6|10881.1|10879.6|10878.1|58
1742165100000|2025-03-16 22:45:00|10882.4|10880.9|10885.3|10883.8|10885.5|10884|10882.3|10880.5|70
1742165400000|2025-03-16 22:50:00|10885.2|10883.7|10885.3|10883.8|10886.1|10884.6|10884.5|10883|51
1742165700000|2025-03-16 22:55:00|10885.1|10883.6|10882.3|10880.8|10885.5|10884|10882|10880.5|71
1742166000000|2025-03-16 23:00:00|10882.8|10881|10885|10883.5|10885.3|10883.8|10882|10880.5|111
1742166300000|2025-03-16 23:05:00|10884.7|10883.8|10883.5|10882.6|10885.8|10884.7|10883.5|10882.6|73
1742166600000|2025-03-16 23:10:00|10883.6|10882.7|10883.4|10882.5|10883.9|10883|10882.9|10882|59
1742166900000|2025-03-16 23:15:00|10883.3|10882.4|10884.2|10883.3|10884.8|10883.9|10882|10881.1|59
1742167200000|2025-03-16 23:20:00|10884.9|10884|10884.2|10883.3|10885.2|10884.3|10884.1|10883.3|28
1742167500000|2025-03-16 23:25:00|10884.3|10883.4|10883.8|10882.9|10885.2|10884.3|10883.7|10882.8|32
1742167800000|2025-03-16 23:30:00|10883.7|10882.8|10883.6|10883|10884.6|10883.9|10883.3|10882.7|44
1742168100000|2025-03-16 23:35:00|10883.5|10882.9|10883.7|10883.1|10883.8|10883.1|10882.1|10881.5|36
1742168400000|2025-03-16 23:40:00|10883.8|10883.2|10883.9|10883.3|10883.9|10883.3|10881|10880.2|37
1742168700000|2025-03-16 23:45:00|10884|10883.4|10883.1|10882.2|10884.4|10883.4|10882|10881.1|61
1742169000000|2025-03-16 23:50:00|10883.2|10882.3|10882.9|10882.3|10883.2|10882.5|10881.7|10881|33
1742169300000|2025-03-16 23:55:00|10882.8|10882.2|10880.1|10879.2|10882.8|10882.2|10879.7|10878.9|51
1742169600000|2025-03-17 00:00:00|10880|10879.4|10881.3|10880.7|10883.4|10882.3|10880|10879.4|104
1742169900000|2025-03-17 00:05:00|10881.2|10880.6|10881.2|10880.3|10881.5|10880.7|10880.1|10879.5|60
1742170200000|2025-03-17 00:10:00|10881.1|10880.2|10879.1|10878|10881.9|10881.1|10878.5|10877.7|64
1742170500000|2025-03-17 00:15:00|10879.2|10877.9|10877.4|10876.8|10879.2|10878.3|10876.2|10875.6|104
1742170800000|2025-03-17 00:20:00|10877.3|10876.7|10878.6|10878|10878.8|10878|10876.9|10876.2|86
1742171100000|2025-03-17 00:25:00|10878.9|10877.9|10880|10879.1|10880.2|10879.3|10878.3|10877.4|83
1742171400000|2025-03-17 00:30:00|10879.9|10879.3|10879.8|10879.2|10880.6|10880|10879.4|10878.8|90
1742171700000|2025-03-17 00:35:00|10879.9|10879.3|10879.2|10878.6|10880|10879.4|10879.2|10878.6|50
1742172000000|2025-03-17 00:40:00|10878.9|10878.3|10877.2|10876.3|10879.5|10878.9|10876.3|10875.7|56
1742172300000|2025-03-17 00:45:00|10877.4|10876.8|10876.9|10876.3|10877.4|10876.8|10876.4|10875.4|47
1742172600000|2025-03-17 00:50:00|10876.8|10876.2|10879.1|10878.5|10879.1|10878.5|10875.9|10875.3|61
1742172900000|2025-03-17 00:55:00|10879|10878.4|10880.1|10879.2|10883.3|10882.3|10878.9|10878.3|206
1742173200000|2025-03-17 01:00:00|10880|10879.1|10876.3|10875.4|10880.2|10879.6|10876|10875.1|143
1742173500000|2025-03-17 01:05:00|10876.2|10875.3|10877.1|10876.5|10877.7|10877.1|10874.7|10874.1|110
1742173800000|2025-03-17 01:10:00|10877|10876.4|10877|10876.4|10879.1|10878.5|10876.6|10876|108
1742174100000|2025-03-17 01:15:00|10876.8|10876.2|10877.3|10876.7|10877.9|10877.2|10875.8|10875.2|110
1742174400000|2025-03-17 01:20:00|10877.2|10876.6|10881.2|10880.6|10881.4|10880.6|10877.2|10876.6|119
1742174700000|2025-03-17 01:25:00|10881.3|10880.7|10881|10880.1|10882.7|10881.9|10879.9|10879.2|117
1742175000000|2025-03-17 01:30:00|10881.1|10880.2|10879.8|10879.2|10881.1|10880.2|10879|10878.1|154
1742175300000|2025-03-17 01:35:00|10880.2|10879.6|10882.1|10881.2|10882.1|10881.4|10879.7|10879|99
1742175600000|2025-03-17 01:40:00|10882|10881.4|10886.9|10886.3|10887.3|10886.7|10881.9|10881.3|123
1742175900000|2025-03-17 01:45:00|10887|10886.4|10886.9|10886.3|10890.7|10889.8|10885.6|10885|152
1742176200000|2025-03-17 01:50:00|10886.8|10886.2|10888.2|10887.6|10889.7|10889.1|10886.5|10885.9|160
1742176500000|2025-03-17 01:55:00|10887.8|10887.2|10883.7|10882.3|10887.8|10887.2|10883.3|10882.3|120
1742176800000|2025-03-17 02:00:00|10883.6|10882.2|10882.9|10882.3|10886.3|10885.4|10882.8|10881.6|113
1742177100000|2025-03-17 02:05:00|10882.8|10882.2|10881.7|10881.1|10882.8|10882.2|10881.6|10881|64
1742177400000|2025-03-17 02:10:00|10881.6|10881|10881.1|10880.5|10881.6|10881|10879.8|10879.2|66
1742177700000|2025-03-17 02:15:00|10881.3|10880.4|10883.7|10882.8|10883.8|10882.9|10880.8|10880.2|85
1742178000000|2025-03-17 02:20:00|10883.6|10882.7|10882.9|10882.3|10884.8|10883.8|10882.5|10881.9|58
1742178300000|2025-03-17 02:25:00|10883.2|10882.6|10883.4|10882.5|10883.7|10882.7|10881.9|10881.3|81
1742178600000|2025-03-17 02:30:00|10883.3|10882.4|10882.1|10881.5|10884.3|10883.7|10881.7|10881.1|83
1742178900000|2025-03-17 02:35:00|10882|10881.4|10882.2|10881.3|10882.4|10881.8|10881.6|10880.8|55
1742179200000|2025-03-17 02:40:00|10882.1|10881.2|10881.7|10881.1|10882.4|10881.5|10880.8|10880|76
1742179500000|2025-03-17 02:45:00|10881.8|10881.2|10882|10881.4|10882.7|10881.9|10881.6|10880.7|68
1742179800000|2025-03-17 02:50:00|10882.1|10881.5|10881.5|10880.6|10882.3|10881.5|10880.9|10880.2|51
1742180100000|2025-03-17 02:55:00|10881.3|10880.4|10881.8|10880.9|10884.6|10884|10881.2|10880.3|122
1742180400000|2025-03-17 03:00:00|10881.7|10880.8|10880.2|10879.6|10883.2|10882.6|10879.9|10879.3|161
1742180700000|2025-03-17 03:05:00|10880.6|10880|10880.4|10879.8|10881.7|10880.8|10880|10879.3|82
1742181000000|2025-03-17 03:10:00|10880.5|10879.9|10882.2|10881.6|10882.8|10882.1|10880.1|10879.5|55
1742181300000|2025-03-17 03:15:00|10882.3|10881.7|10880.4|10879.5|10884.3|10883.4|10879.9|10878.8|96
1742181600000|2025-03-17 03:20:00|10880.3|10879.4|10878.7|10878.1|10880.5|10879.4|10877.3|10876.4|83
1742181900000|2025-03-17 03:25:00|10878.8|10878.2|10879.9|10879|10880.2|10879.3|10878.6|10877.9|41
1742182200000|2025-03-17 03:30:00|10879.8|10878.9|10880.7|10880.1|10880.7|10880.1|10879.5|10878.8|43
1742182500000|2025-03-17 03:35:00|10880.6|10880|10884.5|10883.9|10884.6|10884|10880.5|10879.9|54
1742182800000|2025-03-17 03:40:00|10884.7|10884.1|10885.3|10884.2|10886.2|10885.6|10884.7|10884.1|52
1742183100000|2025-03-17 03:45:00|10885.4|10884.1|10885|10884.4|10886.6|10886|10884.9|10884.1|51
1742183400000|2025-03-17 03:50:00|10885.2|10884.3|10882.8|10881.9|10885.2|10884.3|10882.5|10881.3|50
1742183700000|2025-03-17 03:55:00|10882.7|10881.8|10883.8|10883.2|10884.6|10883.7|10882.7|10881.8|49
1742184000000|2025-03-17 04:00:00|10883.9|10883.3|10888.5|10887.9|10889.6|10888.7|10883.9|10883.3|74
1742184300000|2025-03-17 04:05:00|10888.4|10887.8|10882.7|10882.1|10894.4|10893.5|10882.4|10881.8|304
1742184600000|2025-03-17 04:10:00|10882.3|10881.4|10879.3|10878.1|10883.6|10882.7|10879.3|10878.1|128
1742184900000|2025-03-17 04:15:00|10879.4|10878.3|10880.2|10879.6|10881.1|10880.5|10878.3|10877.4|114
1742185200000|2025-03-17 04:20:00|10880.6|10880|10881.9|10881.3|10884.6|10883.7|10880.4|10879.8|83
1742185500000|2025-03-17 04:25:00|10881.8|10881.2|10882.8|10882.2|10882.8|10882.2|10880.8|10880.2|73
1742185800000|2025-03-17 04:30:00|10882.7|10882.1|10884.3|10883.7|10885|10884.4|10882.7|10882.1|80
1742186100000|2025-03-17 04:35:00|10884.5|10883.9|10883.2|10882.6|10884.5|10883.9|10883.1|10882.5|45
1742186400000|2025-03-17 04:40:00|10883.7|10883.1|10883.2|10882.6|10884.3|10883.7|10882.4|10881.8|57
1742186700000|2025-03-17 04:45:00|10883|10882.4|10883.2|10882.6|10884|10882.8|10882.4|10881.5|79
1742187000000|2025-03-17 04:50:00|10883.1|10882.5|10883.2|10882.6|10884.6|10884|10882.6|10882|46
1742187300000|2025-03-17 04:55:00|10882.9|10882.3|10882.4|10881.8|10883.3|10882.7|10881.3|10880.7|55
1742187600000|2025-03-17 05:00:00|10882.5|10881.9|10879.6|10879|10882.7|10882.1|10879.4|10878.8|81
1742187900000|2025-03-17 05:05:00|10879.4|10878.8|10878.4|10877.8|10880|10879.4|10877.7|10877.1|56
1742188200000|2025-03-17 05:10:00|10878.3|10877.7|10877.7|10877.1|10879.2|10878.3|10877.6|10877|72
1742188500000|2025-03-17 05:15:00|10877.8|10877.2|10878.8|10878.2|10880|10879.4|10877.7|10877.1|45
1742188800000|2025-03-17 05:20:00|10878.7|10878.1|10878.3|10877.7|10879.3|10878.7|10876|10875.4|103
1742189100000|2025-03-17 05:25:00|10878.4|10877.8|10878|10877.1|10879.8|10878.9|10877.7|10876.8|86
1742189400000|2025-03-17 05:30:00|10878.2|10877.3|10876.7|10876.1|10879|10878.4|10876|10875.4|77
1742189700000|2025-03-17 05:35:00|10876.3|10875.7|10875.9|10875.3|10876.9|10876|10874.2|10873.6|75
1742190000000|2025-03-17 05:40:00|10875.7|10875.1|10877.5|10876.9|10879.6|10878.7|10875.2|10874.6|115
1742190300000|2025-03-17 05:45:00|10877.6|10877|10879|10878.1|10879|10878.1|10877.3|10876.7|71
1742190600000|2025-03-17 05:50:00|10878.9|10878|10877.6|10876.7|10879.4|10878.8|10877.1|10876.4|86
1742190900000|2025-03-17 05:55:00|10877.7|10876.8|10878.1|10877.2|10879.2|10878.3|10876.9|10876.3|85
1742191200000|2025-03-17 06:00:00|10878|10877.4|10878|10877.4|10881|10880.3|10878|10877.4|112
1742191500000|2025-03-17 06:05:00|10878.1|10877.5|10877.8|10876.9|10878.5|10877.9|10875.7|10875|111
1742191800000|2025-03-17 06:10:00|10877.9|10877|10882.1|10881.2|10882.6|10881.7|10877.7|10876.8|109
1742192100000|2025-03-17 06:15:00|10882.3|10881.4|10881.2|10880.3|10882.4|10881.5|10879.4|10878.8|118
1742192400000|2025-03-17 06:20:00|10881|10880.1|10883.9|10883.3|10884.3|10883.4|10880.4|10879.5|158
1742192700000|2025-03-17 06:25:00|10884|10883.4|10881.6|10880.7|10884|10883.4|10880.2|10879.6|99
1742193000000|2025-03-17 06:30:00|10881.5|10880.6|10882.8|10882.2|10884.6|10884|10880.3|10879.4|97
1742193300000|2025-03-17 06:35:00|10883|10882.4|10884.3|10883.4|10884.5|10883.9|10883|10882.2|68
1742193600000|2025-03-17 06:40:00|10884.2|10883.3|10881.6|10881|10884.7|10883.8|10881.6|10881|61
1742193900000|2025-03-17 06:45:00|10881.5|10880.9|10880.7|10880.1|10881.9|10881.2|10880.2|10879.4|62
1742194200000|2025-03-17 06:50:00|10880.6|10880|10875|10874.4|10881.2|10880.6|10873.8|10873.2|202
1742194500000|2025-03-17 06:55:00|10875.1|10874.5|10878.2|10877.3|10878.2|10877.3|10874|10873.4|105
1742194800000|2025-03-17 07:00:00|10878|10877.1|10880|10879.4|10882.4|10881.8|10877.8|10876.9|312
1742195100000|2025-03-17 07:05:00|10879.8|10879.2|10883.8|10882.9|10884.7|10884.1|10878.4|10877.5|217
1742195400000|2025-03-17 07:10:00|10883.2|10882.6|10881.9|10881|10884|10883.1|10881|10880|201
1742195700000|2025-03-17 07:15:00|10881.8|10880.9|10881.2|10880.6|10883.3|10882.4|10877.9|10877|279
1742196000000|2025-03-17 07:20:00|10881.3|10880.7|10878.1|10877.5|10881.6|10881|10877.7|10877.1|194
1742196300000|2025-03-17 07:25:00|10878.2|10877.6|10876.3|10875.7|10879.2|10878.5|10874.8|10874.2|179
1742196600000|2025-03-17 07:30:00|10876.5|10875.9|10871.8|10871.2|10878.3|10877.7|10869|10868.4|282
1742196900000|2025-03-17 07:35:00|10872.1|10871.5|10871.4|10870.8|10875.1|10874.2|10870|10869.1|267
1742197200000|2025-03-17 07:40:00|10871.3|10870.7|10873.4|10872.8|10875.5|10874.9|10870.2|10869.3|224
1742197500000|2025-03-17 07:45:00|10873.1|10872.5|10875.3|10874.7|10875.5|10874.9|10870.9|10870|242
1742197800000|2025-03-17 07:50:00|10875.5|10874.9|10877.2|10876.6|10878.4|10877.8|10875|10874.4|133
1742198100000|2025-03-17 07:55:00|10877|10876.4|10876.6|10876|10879.5|10878.9|10874.6|10874|272
1742198400000|2025-03-17 08:00:00|10876.8|10876.2|10874.6|10873.7|10878.1|10877.5|10871.1|10870.2|393
1742198700000|2025-03-17 08:05:00|10874.7|10873.8|10878.1|10877.5|10880.2|10879.3|10874.2|10873.6|354
1742199000000|2025-03-17 08:10:00|10878.2|10877.6|10883.5|10882.9|10884.2|10883.2|10878.1|10877.2|323
1742199300000|2025-03-17 08:15:00|10883.2|10882.6|10881.6|10881|10887.4|10886.5|10881.6|10881|340
1742199600000|2025-03-17 08:20:00|10881.5|10880.9|10882.6|10882|10885.6|10885|10880.9|10880|258
1742199900000|2025-03-17 08:25:00|10882.2|10881.6|10881.4|10880.8|10882.6|10882|10879|10878.1|261
1742200200000|2025-03-17 08:30:00|10881.6|10881|10880.7|10879.8|10882.1|10881.5|10877.5|10876.6|318
1742200500000|2025-03-17 08:35:00|10880.8|10879.9|10879.3|10878.7|10885.6|10884.7|10879.1|10878.5|300
1742200800000|2025-03-17 08:40:00|10879.4|10878.8|10883.3|10882.4|10885.7|10885.1|10878|10877.4|235
1742201100000|2025-03-17 08:45:00|10883.2|10882.3|10881.6|10881|10884.8|10884.2|10881.5|10880.9|217
1742201400000|2025-03-17 08:50:00|10881.7|10881.1|10885.2|10884.3|10885.2|10884.3|10880.1|10879.5|276
1742201700000|2025-03-17 08:55:00|10885|10884.4|10884|10883.4|10886.8|10885.9|10882|10881.4|286
1742202000000|2025-03-17 09:00:00|10884.1|10883.5|10885.6|10885|10886.8|10886.2|10881.2|10880.6|205
1742202300000|2025-03-17 09:05:00|10885.5|10884.9|10884.7|10884.1|10889.2|10888.3|10884.1|10883.5|178
1742202600000|2025-03-17 09:10:00|10884.8|10884.2|10878.5|10877.9|10885.3|10884.7|10877.5|10876.9|230
1742202900000|2025-03-17 09:15:00|10878.7|10878.1|10882.2|10881.3|10882.6|10881.8|10877.4|10876.8|212
1742203200000|2025-03-17 09:20:00|10882.7|10881.8|10884.5|10883.9|10885.1|10884.5|10881.5|10880.8|225
1742203500000|2025-03-17 09:25:00|10884.1|10883.5|10885.7|10885.1|10886.3|10885.7|10883|10882.4|179
1742203800000|2025-03-17 09:30:00|10885.6|10885|10886.5|10885.9|10887.5|10886.6|10884.1|10883.5|161
1742204100000|2025-03-17 09:35:00|10886.4|10885.8|10893.2|10892.6|10895.3|10894.4|10885.5|10884.9|268
1742204400000|2025-03-17 09:40:00|10893.5|10892.9|10894.8|10894.2|10897.3|10896.2|10893.1|10892.5|335
1742204700000|2025-03-17 09:45:00|10894.9|10894.3|10896.8|10895.9|10896.8|10896|10894.3|10893.7|153
1742205000000|2025-03-17 09:50:00|10896.7|10895.8|10894.1|10893.5|10898|10897.1|10893.5|10892.6|227
1742205300000|2025-03-17 09:55:00|10894|10893.4|10900.1|10899.5|10901|10899.9|10892.6|10892|346
1742205600000|2025-03-17 10:00:00|10900.2|10899.6|10898|10897.4|10904.6|10904|10897.5|10896.9|287
1742205900000|2025-03-17 10:05:00|10898.1|10897.5|10898.6|10898|10900.9|10900.3|10896.7|10896.1|196
1742206200000|2025-03-17 10:10:00|10898.5|10897.9|10900.7|10899.8|10901.5|10900.9|10898.4|10897.8|139
1742206500000|2025-03-17 10:15:00|10900.6|10899.7|10902.6|10902|10902.7|10902.1|10899.5|10898.7|161
1742206800000|2025-03-17 10:20:00|10902.8|10902.2|10902.2|10901.6|10905|10904.1|10901.6|10901|195
1742207100000|2025-03-17 10:25:00|10902.1|10901.5|10907.7|10907.1|10909.3|10908.3|10900.6|10900|176
1742207400000|2025-03-17 10:30:00|10908.5|10907.9|10909.2|10908.6|10910.5|10909.6|10908.5|10907.9|121
1742207700000|2025-03-17 10:35:00|10909|10908.4|10905.9|10905.3|10909.1|10908.5|10905.6|10905|155
1742208000000|2025-03-17 10:40:00|10906|10905.4|10907.3|10906.7|10908.8|10908.1|10905|10904.4|184
1742208300000|2025-03-17 10:45:00|10907.1|10906.5|10907.2|10906.6|10908.8|10908|10906.3|10905.4|172
1742208600000|2025-03-17 10:50:00|10907.8|10906.9|10904.9|10904.3|10907.8|10907.2|10904.3|10903.7|115
1742208900000|2025-03-17 10:55:00|10905.1|10904.5|10908.1|10907.5|10908.3|10907.7|10905.1|10904.5|107
1742209200000|2025-03-17 11:00:00|10908.3|10907.7|10911.5|10910.9|10912.1|10911.3|10906.9|10906.3|158
1742209500000|2025-03-17 11:05:00|10911.4|10910.8|10908.9|10908.3|10912.3|10911.7|10908.9|10908.3|156
1742209800000|2025-03-17 11:10:00|10908.7|10908.1|10906.8|10906.2|10910.6|10909.9|10906.3|10905.3|162
1742210100000|2025-03-17 11:15:00|10907|10906.4|10906.2|10905.6|10908.6|10908|10906.1|10905.5|89
1742210400000|2025-03-17 11:20:00|10906.1|10905.5|10904.3|10903.7|10906.1|10905.5|10904.3|10903.5|90
1742210700000|2025-03-17 11:25:00|10904.4|10903.8|10904.6|10903.7|10905.1|10904.5|10903.3|10902.2|93
1742211000000|2025-03-17 11:30:00|10904.7|10903.8|10903|10902.4|10905.7|10904.7|10902.9|10902.3|135
1742211300000|2025-03-17 11:35:00|10903.1|10902.5|10904.4|10903.8|10905.1|10904.5|10903|10902.4|84
1742211600000|2025-03-17 11:40:00|10904.5|10903.9|10904.1|10903.5|10907.4|10906.8|10904.1|10903.4|157
1742211900000|2025-03-17 11:45:00|10904.3|10903.7|10901.5|10900.6|10905|10904.4|10901|10900.2|176
1742212200000|2025-03-17 11:50:00|10901.7|10900.8|10899.4|10898.8|10901.8|10900.9|10896.9|10895.5|273
1742212500000|2025-03-17 11:55:00|10899.6|10899|10902.5|10901.9|10904.1|10903.2|10898.6|10897.7|235
1742212800000|2025-03-17 12:00:00|10902.6|10902|10902.2|10901.3|10905.4|10904.4|10900.8|10900.1|219
1742213100000|2025-03-17 12:05:00|10902.4|10901.5|10902.5|10901.9|10902.9|10902.2|10900|10899.1|185
1742213400000|2025-03-17 12:10:00|10902.6|10902|10904.3|10903.7|10906.9|10906.3|10902.5|10901.9|156
1742213700000|2025-03-17 12:15:00|10903.9|10903|10900.6|10900|10904|10903.4|10898.8|10898.2|173
1742214000000|2025-03-17 12:20:00|10900.4|10899.8|10898.9|10898.3|10900.4|10899.8|10896.7|10896.1|194
1742214300000|2025-03-17 12:25:00|10898.7|10898.1|10901.9|10898.3|10902.1|10901.1|10897.9|10897.3|284
1742214600000|2025-03-17 12:30:00|10902.7|10896.9|10896.1|10895.5|10911.5|10907.7|10889.5|10888.2|963
1742214900000|2025-03-17 12:35:00|10896|10895.4|10892.8|10892.2|10897.7|10897.1|10889.7|10888.2|811
1742215200000|2025-03-17 12:40:00|10892.5|10891.9|10889.1|10887.8|10894.2|10893.3|10888|10886.6|595
1742215500000|2025-03-17 12:45:00|10889.2|10887.9|10894.4|10893.8|10894.5|10893.9|10888.6|10887.6|445
1742215800000|2025-03-17 12:50:00|10894.3|10893.7|10898.8|10897.9|10899.3|10898.7|10893.3|10892.7|337
1742216100000|2025-03-17 12:55:00|10899.1|10898.2|10902.1|10901.5|10902.5|10901.9|10896.9|10896.3|316
1742216400000|2025-03-17 13:00:00|10902.2|10901.6|10901|10900.4|10904.6|10904|10897.9|10897.3|315
1742216700000|2025-03-17 13:05:00|10901.6|10901|10903.6|10903|10905.6|10905|10899.3|10898.6|291
1742217000000|2025-03-17 13:10:00|10903.9|10903.3|10901.9|10901.3|10905.3|10904.4|10901.5|10900.9|295
1742217300000|2025-03-17 13:15:00|10902|10901.4|10901|10900.4|10902.5|10901.6|10900.2|10899.6|187
1742217600000|2025-03-17 13:20:00|10901.1|10900.5|10903.9|10903.3|10904.2|10903.4|10900.3|10899.7|198
1742217900000|2025-03-17 13:25:00|10904.2|10903.6|10901.1|10900.5|10904.7|10904.1|10899.8|10899|221
1742218200000|2025-03-17 13:30:00|10901.3|10900.7|10905.6|10904.7|10907.4|10906|10901.1|10900.5|319
1742218500000|2025-03-17 13:35:00|10905.7|10904.8|10899.4|10898.8|10905.8|10905|10897.7|10896.7|426
1742218800000|2025-03-17 13:40:00|10899.5|10898.9|10904.1|10903.5|10904.4|10903.7|10898.6|10898|341
1742219100000|2025-03-17 13:45:00|10904.2|10903.6|10902.8|10902.2|10905.3|10904.4|10900.5|10899.9|400
1742219400000|2025-03-17 13:50:00|10902.7|10902.1|10905.2|10904.6|10906.7|10906.1|10901.9|10901.1|366
1742219700000|2025-03-17 13:55:00|10905.5|10904.7|10905.2|10904.6|10906|10905.4|10902.2|10901.6|220
1742220000000|2025-03-17 14:00:00|10905.3|10904.7|10910.5|10909.9|10910.7|10910.1|10905|10904.4|315
1742220300000|2025-03-17 14:05:00|10910.7|10910.1|10908|10907.4|10911.7|10911.1|10907.9|10907.3|328
1742220600000|2025-03-17 14:10:00|10908.3|10907.7|10908.9|10908.3|10909.7|10909.1|10906.2|10905.6|244
1742220900000|2025-03-17 14:15:00|10908.8|10908.2|10908.7|10908.1|10911.6|10910.7|10905.4|10904.8|300
1742221200000|2025-03-17 14:20:00|10908.9|10908.3|10906.4|10905.8|10909|10908.4|10902.5|10901.9|264
1742221500000|2025-03-17 14:25:00|10907|10906.4|10910.9|10910.3|10912.4|10911.4|10906.9|10906.3|262
1742221800000|2025-03-17 14:30:00|10910.8|10910.2|10910.9|10910.3|10911.7|10911.1|10908.1|10907.5|277
1742222100000|2025-03-17 14:35:00|10910.6|10910|10914.2|10913.3|10915.1|10913.8|10910.2|10909.5|307
1742222400000|2025-03-17 14:40:00|10914.4|10913.5|10913.3|10912.7|10914.8|10914.2|10911.9|10911.3|196
1742222700000|2025-03-17 14:45:00|10913.2|10912.6|10913.9|10913.3|10913.9|10913.3|10910.9|10910.3|195
1742223000000|2025-03-17 14:50:00|10914.3|10913.7|10915.9|10915.3|10919.2|10917.9|10914.1|10913.3|281
1742223300000|2025-03-17 14:55:00|10916|10915.4|10916.3|10915.7|10917.7|10917.1|10912.8|10912.2|254
1742223600000|2025-03-17 15:00:00|10916.2|10915.6|10918.6|10917.7|10919.8|10919|10916.1|10915.5|250
1742223900000|2025-03-17 15:05:00|10918.4|10917.8|10918.2|10917.3|10919.1|10918.5|10917.5|10916.9|131
1742224200000|2025-03-17 15:10:00|10918.3|10917.4|10918.2|10917.3|10919.7|10918.8|10917.7|10917.1|207
1742224500000|2025-03-17 15:15:00|10918|10917.4|10918.1|10917.5|10919.3|10918.4|10917.5|10916.9|141
1742224800000|2025-03-17 15:20:00|10918|10917.4|10924.2|10923.3|10924.5|10923.7|10917.9|10917.3|213
1742225100000|2025-03-17 15:25:00|10923.8|10922.9|10927.9|10927.3|10930.2|10929.6|10923.6|10922.7|394
1742225400000|2025-03-17 15:30:00|10928|10927.4|10925.9|10925|10928.4|10927.8|10925.7|10924.8|219
1742225700000|2025-03-17 15:35:00|10925.8|10925.2|10927.9|10927.3|10928.5|10927.9|10924.5|10923.9|255
1742226000000|2025-03-17 15:40:00|10928.3|10927.4|10925.6|10925|10928.6|10928|10925|10924.3|190
1742226300000|2025-03-17 15:45:00|10925.7|10925.1|10927.7|10927.1|10927.9|10927.3|10923.7|10923.1|205
1742226600000|2025-03-17 15:50:00|10927.8|10927.2|10923.1|10922.2|10927.9|10927.3|10922.4|10921.6|248
1742226900000|2025-03-17 15:55:00|10923.2|10922.3|10921.9|10921.3|10927.8|10926.8|10920.9|10920.2|572
1742227200000|2025-03-17 16:00:00|10922|10921.1|10921.3|10920.7|10922|10921.4|10918.8|10918.2|314
1742227500000|2025-03-17 16:05:00|10921.2|10920.6|10917.9|10916.8|10921.2|10920.6|10916.7|10916.1|162
1742227800000|2025-03-17 16:10:00|10917.7|10916.7|10917.4|10916.5|10918.8|10917.9|10916.8|10916|138
1742228100000|2025-03-17 16:15:00|10917.5|10916.6|10916.1|10915.2|10917.7|10917|10914.9|10914.1|106
1742228400000|2025-03-17 16:20:00|10915.9|10915|10920.4|10919.8|10921.1|10920.5|10915.9|10915|160
1742228700000|2025-03-17 16:25:00|10920.3|10919.7|10921.1|10920.5|10922.5|10921.8|10919.3|10918.7|161
1742229000000|2025-03-17 16:30:00|10921|10920.4|10924.7|10924.1|10924.7|10924.1|10920.5|10919.9|120
1742229300000|2025-03-17 16:35:00|10924.6|10924|10922.2|10921.6|10926.3|10925.7|10921.4|10920.8|168
1742229600000|2025-03-17 16:40:00|10922.1|10921.5|10919.9|10919.3|10922.5|10921.9|10918.9|10918.3|194
1742229900000|2025-03-17 16:45:00|10919.8|10919.2|10922.1|10921.5|10923.2|10922.5|10919.4|10918.8|152
1742230200000|2025-03-17 16:50:00|10922.2|10921.6|10926|10925.4|10926.7|10925.8|10922.2|10921.6|150
1742230500000|2025-03-17 16:55:00|10926.1|10925.5|10921.7|10920.8|10926.1|10925.5|10921.4|10920.6|155
1742230800000|2025-03-17 17:00:00|10921.8|10920.9|10921.3|10920.7|10922.3|10921.5|10919.8|10919.1|152
1742231100000|2025-03-17 17:05:00|10921.5|10920.6|10922.2|10921.6|10924.3|10923.6|10920|10919.1|148
1742231400000|2025-03-17 17:10:00|10922.1|10921.5|10921|10920.4|10923.6|10922.9|10920|10919.4|131
1742231700000|2025-03-17 17:15:00|10920.9|10920.3|10922.5|10921.9|10923.7|10922.9|10920.9|10920.3|137
1742232000000|2025-03-17 17:20:00|10922.4|10921.8|10916.7|10916.1|10922.5|10921.9|10916.6|10915.6|143
1742232300000|2025-03-17 17:25:00|10916.6|10916|10913.8|10913.2|10916.7|10916.1|10913.6|10912.9|133
1742232600000|2025-03-17 17:30:00|10913.9|10913.3|10913.1|10912.5|10915|10914.1|10912.9|10912.2|123
1742232900000|2025-03-17 17:35:00|10913.2|10912.6|10913.8|10913.2|10914.3|10913.4|10912.4|10911.7|125
1742233200000|2025-03-17 17:40:00|10913.9|10913.3|10914.7|10914.1|10918|10917.2|10913.8|10913.2|163
1742233500000|2025-03-17 17:45:00|10914.8|10914.2|10913.5|10912.9|10916.6|10915.9|10912|10911.3|129
1742233800000|2025-03-17 17:50:00|10913.4|10912.8|10915.5|10914.9|10915.7|10915.1|10912.1|10911.5|103
1742234100000|2025-03-17 17:55:00|10915|10914.4|10914.4|10913.8|10915|10914.4|10912.8|10912.2|119
1742234400000|2025-03-17 18:00:00|10914.3|10913.7|10913.9|10913.3|10916.1|10915.2|10913.2|10912.4|194
1742234700000|2025-03-17 18:05:00|10913.8|10913.2|10915.7|10915.1|10915.7|10915.1|10913.2|10912.6|56
1742235000000|2025-03-17 18:10:00|10915.6|10915|10915.8|10915.2|10916.3|10915.4|10913.7|10913|130
1742235300000|2025-03-17 18:15:00|10916|10915.4|10920.2|10919.6|10920.7|10920.1|10915.3|10914.7|141
1742235600000|2025-03-17 18:20:00|10920.4|10919.8|10918.4|10917.8|10920.4|10919.8|10918.2|10917.6|82
1742235900000|2025-03-17 18:25:00|10918.3|10917.7|10921.9|10921|10922.2|10921.1|10918.3|10917.7|152
1742236200000|2025-03-17 18:30:00|10922|10921.1|10922.2|10921.6|10924.1|10922.9|10921.7|10920.8|146
1742236500000|2025-03-17 18:35:00|10922.5|10921.9|10921.5|10920.3|10923.2|10922.6|10920.1|10919.5|107
1742236800000|2025-03-17 18:40:00|10921.3|10920.2|10923.7|10922.8|10923.7|10923|10920.8|10919.7|116
1742237100000|2025-03-17 18:45:00|10923.6|10923|10924.3|10923.7|10924.8|10923.9|10921.5|10920.9|131
1742237400000|2025-03-17 18:50:00|10924.2|10923.6|10923.9|10923.3|10924.2|10923.6|10922.1|10921.5|104
1742237700000|2025-03-17 18:55:00|10923.8|10923.2|10925.8|10925.2|10926.8|10926.2|10923.6|10923|206
1742238000000|2025-03-17 19:00:00|10925.9|10925.3|10924.3|10923.7|10925.9|10925.3|10923.9|10923.3|89
1742238300000|2025-03-17 19:05:00|10924.2|10923.6|10922.8|10922.2|10925.3|10924.7|10922.7|10922.1|46
1742238600000|2025-03-17 19:10:00|10922.7|10922.1|10923|10922.4|10924|10923.4|10921.5|10920.9|73
1742238900000|2025-03-17 19:15:00|10922.8|10922.2|10922.8|10922.2|10923.5|10922.9|10921.6|10921|68
1742239200000|2025-03-17 19:20:00|10922.7|10922.1|10921.9|10921.3|10924|10923.4|10921.9|10921.3|86
1742239500000|2025-03-17 19:25:00|10922|10921.4|10921.2|10920.6|10922.5|10921.9|10920.8|10920.2|54
1742239800000|2025-03-17 19:30:00|10920.9|10920.3|10919.9|10919|10921.5|10920.9|10919.1|10918.2|77
1742240100000|2025-03-17 19:35:00|10919.6|10919.4|10920.6|10920|10921.5|10920.9|10919.6|10919.2|40
1742240400000|2025-03-17 19:40:00|10920.7|10920.1|10920.2|10919.6|10921.1|10920.5|10918.9|10918.3|55
1742240700000|2025-03-17 19:45:00|10920.1|10919.5|10919.1|10918.5|10920.7|10919.8|10919|10918.2|65
1742241000000|2025-03-17 19:50:00|10919.2|10918.6|10920|10919.4|10920.7|10919.8|10919.2|10918.6|73
1742241300000|2025-03-17 19:55:00|10920.2|10919.6|10921.2|10920.3|10923.2|10922|10919.6|10918.9|215
1742241600000|2025-03-17 20:00:00|10921.6|10920.7|10921.4|10920.5|10922|10921.4|10920.9|10919.9|95
1742241900000|2025-03-17 20:05:00|10921.3|10920.7|10922.5|10921.9|10922.8|10921.9|10920.8|10920.1|64
1742242200000|2025-03-17 20:10:00|10922.7|10922.1|10922.4|10921.5|10923.5|10922.5|10922.2|10921.2|36
1742242500000|2025-03-17 20:15:00|10922.6|10921.4|10921.9|10921|10922.6|10921.5|10921.2|10920.3|40
1742242800000|2025-03-17 20:20:00|10922|10921.1|10922.3|10921.7|10922.7|10921.8|10921.7|10920.9|32
1742243100000|2025-03-17 20:25:00|10921.9|10921.3|10924|10923.4|10924.1|10923.5|10921.8|10921.2|27
1742243400000|2025-03-17 20:30:00|10923.9|10923.3|10927.1|10926.5|10927.4|10926.6|10923.5|10922.6|71
1742243700000|2025-03-17 20:35:00|10927.2|10926.6|10927.3|10926.4|10928.4|10927.5|10926.4|10925.5|73
1742244000000|2025-03-17 20:40:00|10927.2|10926.3|10923.7|10923.1|10927.6|10926.6|10923.3|10922.4|96
1742244300000|2025-03-17 20:45:00|10923.9|10923|10923.1|10922.2|10925.4|10924.4|10923.1|10922.2|91
1742244600000|2025-03-17 20:50:00|10922.8|10921.9|10923.2|10922.1|10924.2|10923.3|10921.9|10921|85
1742244900000|2025-03-17 20:55:00|10923.6|10921.7|10924.8|10920.9|10924.9|10923|10921.6|10919.8|210
1742245200000|2025-03-17 21:00:00|10925.9|10919.9|10924.6|10918.6|10925.9|10919.9|10922.9|10916.9|10
1742245500000|2025-03-17 21:05:00|10924|10918|10924|10918|10924|10918|10923.9|10917.9|3
1742245800000|2025-03-17 21:10:00|10923.2|10917.2|10922.1|10917.9|10923.2|10918|10920.3|10916.9|30
1742246100000|2025-03-17 21:15:00|10922|10917.7|10921.9|10915.9|10922.3|10917.7|10921.9|10915.9|9
1742246400000|2025-03-17 21:20:00|10922|10916|10922.7|10916.7|10922.8|10917.2|10922|10916|8
1742246700000|2025-03-17 21:25:00|10923.2|10917.7|10924.9|10919.5|10925|10919.5|10922.4|10917.7|12
1742247000000|2025-03-17 21:30:00|10924.8|10919.4|10924.6|10919.8|10925|10919.8|10924.5|10919.4|10
1742247300000|2025-03-17 21:35:00|10924.8|10920.9|10925.3|10919.3|10925.3|10920.9|10924.5|10918.5|11
1742247600000|2025-03-17 21:40:00|10925.1|10919.4|10924.8|10920|10925.1|10920.1|10924.5|10919.4|6
1742247900000|2025-03-17 21:45:00|10924.7|10920.2|10924.6|10920|10924.7|10920.2|10924.5|10920|4
1742248200000|2025-03-17 21:50:00|10924.7|10920.5|10925.3|10920.2|10926|10920.7|10924.6|10919.6|13
1742248500000|2025-03-17 21:55:00|10925.6|10919.9|10925.9|10919.3|10926.5|10919.9|10924.9|10918.3|32
1742248800000|2025-03-17 22:00:00|10925.8|10919.2|10923.3|10920.7|10925.8|10921|10922.5|10917.5|61
1742249100000|2025-03-17 22:05:00|10923.6|10920.9|10923|10920.4|10924|10921.7|10923|10920|45
1742249400000|2025-03-17 22:10:00|10923.1|10920.3|10921|10919|10923.1|10920.4|10921|10918.9|37
1742249700000|2025-03-17 22:15:00|10920.9|10919.1|10920.6|10918.8|10921.3|10919.6|10920.2|10918.7|39
1742250000000|2025-03-17 22:20:00|10920.5|10918.6|10920.4|10918.9|10920.7|10919|10920|10918.4|43
1742250300000|2025-03-17 22:25:00|10920.5|10919|10920.7|10918.5|10921|10919.3|10920.1|10918.4|37
1742250600000|2025-03-17 22:30:00|10921|10918.4|10922.1|10920.1|10923.2|10921.2|10920.9|10918.4|50
1742250900000|2025-03-17 22:35:00|10922.2|10920.3|10921.7|10920.2|10922.7|10920.8|10921.7|10920.1|33
1742251200000|2025-03-17 22:40:00|10921.9|10920.1|10922.1|10920.6|10922.3|10920.8|10921.8|10920.1|19
1742251500000|2025-03-17 22:45:00|10922.2|10920.7|10923|10921.5|10923.4|10921.9|10922.1|10920.5|15
1742251800000|2025-03-17 22:50:00|10922.9|10921.3|10922.4|10920.6|10923.3|10921.8|10922.3|10920.5|32
1742252100000|2025-03-17 22:55:00|10922.2|10920.7|10922.1|10920.6|10922.9|10921.3|10922.1|10920.4|52
1742252400000|2025-03-17 23:00:00|10922.3|10920.8|10920.7|10919.2|10922.6|10921.1|10920.1|10918.6|51
1742252700000|2025-03-17 23:05:00|10920.4|10919.5|10919.9|10918.8|10920.5|10919.7|10919.6|10918.7|56
1742253000000|2025-03-17 23:10:00|10920|10919|10919.7|10919.1|10920|10919.4|10919.3|10918.6|39
1742253300000|2025-03-17 23:15:00|10919.6|10919|10920.9|10920|10921.1|10920.5|10919.4|10918.8|29
1742253600000|2025-03-17 23:20:00|10920.6|10919.9|10919.9|10919.3|10920.7|10920.1|10919.9|10919.3|28
1742253900000|2025-03-17 23:25:00|10920.3|10919.7|10920.1|10919.5|10921.1|10920.5|10919.9|10919.2|36
1742254200000|2025-03-17 23:30:00|10920.3|10919.7|10919.4|10918.8|10920.3|10919.7|10919.2|10918.5|38
1742254500000|2025-03-17 23:35:00|10919.6|10918.7|10919.7|10918.6|10919.7|10918.8|10918.7|10917.8|23
1742254800000|2025-03-17 23:40:00|10919.6|10918.7|10920|10919.4|10920.7|10920.1|10919.6|10918.7|36
1742255100000|2025-03-17 23:45:00|10920.2|10919.6|10920.2|10919.3|10921.2|10920.1|10919.5|10918.5|46
1742255400000|2025-03-17 23:50:00|10920.1|10919.2|10919.4|10918.8|10920.3|10919.5|10919.4|10918.7|17
1742255700000|2025-03-17 23:55:00|10919.3|10918.7|10918.5|10917.9|10919.6|10918.8|10918.5|10917.9|30
1742256000000|2025-03-18 00:00:00|10918.6|10918|10919.1|10918.5|10920.2|10919.4|10918.6|10917.5|98
1742256300000|2025-03-18 00:05:00|10919.2|10918.6|10919.5|10918.6|10920.2|10919.4|10918.5|10917.9|100
1742256600000|2025-03-18 00:10:00|10919.7|10918.5|10919.8|10918.9|10920.2|10919.4|10918.1|10916.9|108
1742256900000|2025-03-18 00:15:00|10919.5|10919.2|10920.9|10920.3|10921.5|10920.7|10919.1|10918.5|68
1742257200000|2025-03-18 00:20:00|10920.6|10920|10920.7|10920.1|10920.9|10920.2|10919.8|10919.1|45
1742257500000|2025-03-18 00:25:00|10920.5|10919.9|10919.5|10918.9|10920.6|10920|10919.3|10918.7|44
1742257800000|2025-03-18 00:30:00|10919.4|10918.8|10918|10917.4|10919.9|10919.2|10917.7|10916.9|46
1742258100000|2025-03-18 00:35:00|10917.8|10917.2|10918.1|10917.5|10918.6|10918|10917.4|10916.7|102
1742258400000|2025-03-18 00:40:00|10917.8|10917.2|10915.8|10914.9|10918.1|10917.5|10915.5|10914.9|74
1742258700000|2025-03-18 00:45:00|10915.9|10915|10916.1|10915.2|10916.7|10916.1|10915.6|10914.7|125
1742259000000|2025-03-18 00:50:00|10915.8|10914.9|10916.4|10915.5|10917.9|10917.2|10915.5|10914.6|153
1742259300000|2025-03-18 00:55:00|10916|10915.4|10916.4|10915.8|10917.3|10916.6|10915.9|10915.2|75
1742259600000|2025-03-18 01:00:00|10916.3|10915.7|10918.3|10917.7|10918.3|10917.7|10916|10915.4|64
1742259900000|2025-03-18 01:05:00|10918.1|10917.5|10919.1|10918.5|10919.5|10918.9|10917.8|10917.2|74
1742260200000|2025-03-18 01:10:00|10919.2|10918.6|10918.2|10917.6|10919.4|10918.8|10918|10917.4|64
1742260500000|2025-03-18 01:15:00|10918.4|10917.8|10916.2|10915.3|10918.4|10917.8|10915.4|10914.6|180
1742260800000|2025-03-18 01:20:00|10916.4|10915.5|10916.8|10916.2|10917.5|10916.9|10916.2|10915.4|83
1742261100000|2025-03-18 01:25:00|10916.7|10916.1|10916.7|10915.8|10917.8|10916.9|10916.5|10915.6|143
1742261400000|2025-03-18 01:30:00|10916.8|10915.9|10916|10915.1|10916.8|10915.9|10915|10914.2|189
1742261700000|2025-03-18 01:35:00|10916.1|10915.2|10915.1|10914.2|10916.2|10915.3|10914.6|10913.7|100
1742262000000|2025-03-18 01:40:00|10915.2|10914.3|10915.1|10914.2|10915.6|10914.7|10914.5|10913.6|78
1742262300000|2025-03-18 01:45:00|10915.2|10914.3|10913.3|10912.4|10915.3|10914.4|10913.2|10912.3|87
1742262600000|2025-03-18 01:50:00|10913.4|10912.5|10915.3|10914.4|10915.3|10914.4|10912.7|10911.9|97
1742262900000|2025-03-18 01:55:00|10915.2|10914.3|10913.7|10913.1|10915.3|10914.4|10913.7|10912.9|132
1742263200000|2025-03-18 02:00:00|10913.8|10913.2|10914.8|10913.9|10916.6|10915.7|10913.7|10913.1|130
1742263500000|2025-03-18 02:05:00|10914.7|10913.8|10915.1|10914.2|10915.7|10914.8|10914.5|10913.6|73
1742263800000|2025-03-18 02:10:00|10915.3|10914.4|10914|10913.1|10915.8|10914.9|10913.9|10913|81
1742264100000|2025-03-18 02:15:00|10913.7|10912.8|10912.2|10911.3|10913.7|10912.8|10911.5|10910.6|98
1742264400000|2025-03-18 02:20:00|10912.1|10911.2|10910.7|10909.8|10913.3|10912.4|10910.7|10909.8|117
1742264700000|2025-03-18 02:25:00|10910.2|10909.3|10908.6|10907.7|10911.6|10910.7|10908.6|10907.7|124
1742265000000|2025-03-18 02:30:00|10908.8|10907.9|10909.2|10908.3|10909.4|10908.5|10908.6|10907.7|75
1742265300000|2025-03-18 02:35:00|10909.1|10908.2|10909.1|10908.2|10909.8|10908.6|10909|10908.1|71
1742265600000|2025-03-18 02:40:00|10909.2|10908.3|10909.6|10909|10910.6|10909.7|10909.1|10908.2|100
1742265900000|2025-03-18 02:45:00|10909.7|10909.1|10910.8|10910.2|10911.2|10910.6|10909.7|10908.8|38
1742266200000|2025-03-18 02:50:00|10910.7|10910.1|10911|10910.4|10911.1|10910.5|10910|10909.4|74
1742266500000|2025-03-18 02:55:00|10910.9|10910.3|10909|10908.4|10910.9|10910.3|10908.9|10908.3|49
1742266800000|2025-03-18 03:00:00|10909.1|10908.5|10911|10910.4|10911.7|10910.7|10909|10908.4|113
1742267100000|2025-03-18 03:05:00|10910.9|10910.3|10908.6|10908|10911.2|10910.5|10908.6|10908|139
1742267400000|2025-03-18 03:10:00|10908.5|10907.9|10909.4|10908.8|10909.6|10908.9|10908.5|10907.9|55
1742267700000|2025-03-18 03:15:00|10909.7|10909.1|10910.2|10909.6|10910.8|10910.1|10909.7|10909.1|81
1742268000000|2025-03-18 03:20:00|10910.1|10909.5|10908.9|10908|10910.1|10909.5|10908.5|10907.9|47
1742268300000|2025-03-18 03:25:00|10908.7|10908.1|10908.5|10907.6|10909.5|10908.8|10908.4|10907.5|49
1742268600000|2025-03-18 03:30:00|10908.4|10907.5|10909|10908.4|10909.4|10908.8|10906.7|10906.1|89
1742268900000|2025-03-18 03:35:00|10909.1|10908.5|10907.7|10907.1|10909.1|10908.5|10907.4|10906.7|62
1742269200000|2025-03-18 03:40:00|10907.8|10907.2|10907.6|10907|10908.1|10907.5|10907.5|10906.9|42
1742269500000|2025-03-18 03:45:00|10907.8|10906.9|10908.4|10907.8|10908.5|10907.9|10907.3|10906.7|49
1742269800000|2025-03-18 03:50:00|10908.5|10907.9|10908.4|10907.8|10908.8|10908|10908.1|10907.4|39
1742270100000|2025-03-18 03:55:00|10908.5|10907.9|10908.7|10908.1|10909.7|10908.9|10908.3|10907.7|73
1742270400000|2025-03-18 04:00:00|10908.9|10908.3|10908.8|10908.2|10910.2|10909.6|10908.8|10908.2|70
1742270700000|2025-03-18 04:05:00|10908.9|10908.3|10909.9|10909.3|10910.5|10909.7|10908.3|10907.7|100
1742271000000|2025-03-18 04:10:00|10910.1|10909.2|10911.1|10910.2|10911.3|10910.4|10910.1|10909.2|86
1742271300000|2025-03-18 04:15:00|10911.2|10910.1|10910.4|10909.5|10911.3|10910.1|10910.1|10909.2|61
1742271600000|2025-03-18 04:20:00|10910.5|10909.6|10910.5|10909.4|10910.9|10909.9|10910.1|10909.1|156
1742271900000|2025-03-18 04:25:00|10910.4|10909.5|10910.4|10909.8|10911.3|10910.4|10910.4|10909.5|80
1742272200000|2025-03-18 04:30:00|10910.5|10909.9|10910.6|10910|10910.9|10910|10909.9|10908.9|85
1742272500000|2025-03-18 04:35:00|10910.8|10909.6|10911.6|10910.5|10911.9|10911|10910.6|10909.6|57
1742272800000|2025-03-18 04:40:00|10911.5|10910.4|10911.7|10910.8|10911.9|10911|10910.8|10909.8|93
1742273100000|2025-03-18 04:45:00|10911.6|10910.7|10911.6|10910.7|10912|10911.1|10911.5|10910.6|39
1742273400000|2025-03-18 04:50:00|10911.4|10910.5|10911.8|10910.9|10912.1|10911.2|10911.4|10910.5|77
1742273700000|2025-03-18 04:55:00|10911.7|10910.8|10911.5|10910.6|10912|10911.1|10911.2|10910.3|121
1742274000000|2025-03-18 05:00:00|10911.4|10910.5|10911.5|10910.6|10912.7|10911.8|10911|10910.1|90
1742274300000|2025-03-18 05:05:00|10911.4|10910.5|10910.8|10910.2|10911.4|10910.5|10910.6|10909.7|39
1742274600000|2025-03-18 05:10:00|10910.7|10910.1|10911.4|10910.8|10911.7|10911|10910.7|10910.1|87
1742274900000|2025-03-18 05:15:00|10911.5|10910.9|10912.1|10911.5|10912.4|10911.7|10911.5|10910.9|67
1742275200000|2025-03-18 05:20:00|10912.2|10911.6|10911.1|10910.2|10912.6|10912|10911.1|10910.1|51
1742275500000|2025-03-18 05:25:00|10911|10910.4|10910.8|10910.2|10911.3|10910.6|10910.6|10909.7|82
1742275800000|2025-03-18 05:30:00|10910.7|10910.1|10911.4|10910.8|10911.6|10911|10910.6|10909.9|71
1742276100000|2025-03-18 05:35:00|10911.5|10910.9|10911.7|10911.1|10912.2|10911.6|10910.8|10910.1|64
1742276400000|2025-03-18 05:40:00|10912.1|10911.2|10912.1|10911.5|10912.6|10912|10911.3|10910.7|66
1742276700000|2025-03-18 05:45:00|10912.3|10911.7|10913.3|10912.7|10913.3|10912.7|10911.6|10911|47
1742277000000|2025-03-18 05:50:00|10913.4|10912.8|10912.2|10911.3|10913.9|10913|10911.8|10910.9|105
1742277300000|2025-03-18 05:55:00|10912.1|10911.2|10908.4|10907.5|10912.1|10911.2|10907.9|10907|175
1742277600000|2025-03-18 06:00:00|10908.5|10907.6|10911.9|10911|10911.9|10911|10908.2|10907.3|158
1742277900000|2025-03-18 06:05:00|10912.2|10911.3|10911.2|10910.6|10912.3|10911.4|10911.1|10910.2|144
1742278200000|2025-03-18 06:10:00|10911.1|10910.5|10907.7|10906.8|10911.2|10910.5|10907.6|10906.7|115
1742278500000|2025-03-18 06:15:00|10907.6|10906.7|10906.4|10905.8|10908.9|10908|10906.4|10905.8|106
1742278800000|2025-03-18 06:20:00|10906.6|10905.7|10905.4|10904.8|10908.1|10907.2|10905.1|10904.2|138
1742279100000|2025-03-18 06:25:00|10905.2|10904.6|10904.3|10903.7|10906.9|10906|10904|10903.4|141
1742279400000|2025-03-18 06:30:00|10904.4|10903.8|10905.8|10905.2|10906.6|10905.7|10904.3|10903.7|80
1742279700000|2025-03-18 06:35:00|10906.1|10905.5|10908.5|10907.9|10908.9|10908.3|10905.7|10904.9|117
1742280000000|2025-03-18 06:40:00|10908.8|10907.5|10907.8|10906.9|10908.8|10907.8|10906.7|10906.1|81
1742280300000|2025-03-18 06:45:00|10907.7|10906.8|10912.5|10911.9|10912.5|10911.9|10907.6|10906.8|107
1742280600000|2025-03-18 06:50:00|10912.2|10911.6|10917|10916.4|10918.8|10917.9|10912.2|10911.6|196
1742280900000|2025-03-18 06:55:00|10917.5|10916.9|10921.3|10920.4|10921.9|10921.1|10917.4|10916.8|203
1742281200000|2025-03-18 07:00:00|10921.2|10920.3|10917.4|10916.8|10923.1|10922.2|10916.7|10916.1|257
1742281500000|2025-03-18 07:05:00|10917.3|10916.7|10921.9|10921.3|10922.8|10922.2|10917.2|10916.3|187
1742281800000|2025-03-18 07:10:00|10922|10921.4|10918.2|10917.6|10922.8|10922.2|10917.4|10916.8|183
1742282100000|2025-03-18 07:15:00|10918.1|10917.5|10921.2|10920.3|10921.3|10920.7|10917.4|10916.5|144
1742282400000|2025-03-18 07:20:00|10921.3|10920.4|10920|10919.1|10921.4|10920.8|10917.9|10917|184
1742282700000|2025-03-18 07:25:00|10919.9|10919|10919.5|10918.6|10920.2|10919.6|10918.6|10917.7|157
1742283000000|2025-03-18 07:30:00|10919.8|10918.9|10924.6|10923.7|10925|10924.3|10919.8|10918.9|186
1742283300000|2025-03-18 07:35:00|10924.7|10923.8|10927.5|10926.6|10928.6|10928|10924.4|10923.8|216
1742283600000|2025-03-18 07:40:00|10927.7|10926.8|10927.1|10926.5|10928.7|10927.8|10926|10925.1|117
1742283900000|2025-03-18 07:45:00|10927|10926.4|10929|10928.4|10930.1|10929.2|10926.1|10925.5|166
1742284200000|2025-03-18 07:50:00|10929.4|10928.8|10924.4|10923.5|10929.4|10928.8|10923.9|10923|190
1742284500000|2025-03-18 07:55:00|10924|10923.1|10935.7|10934.8|10937.1|10936.2|10923.9|10923.1|485
1742284800000|2025-03-18 08:00:00|10935.5|10934.6|10939.6|10938.7|10940.2|10939.3|10933.5|10932.4|465
1742285100000|2025-03-18 08:05:00|10939.7|10938.8|10937.4|10936.8|10940|10939.2|10934.8|10934.2|186
1742285400000|2025-03-18 08:10:00|10937.6|10937|10947.6|10947|10948.4|10947.8|10937.6|10937|268
1742285700000|2025-03-18 08:15:00|10947.4|10946.8|10951.7|10951.1|10954.9|10954.3|10947|10946.3|470
1742286000000|2025-03-18 08:20:00|10951.5|10950.9|10950.2|10949.6|10951.8|10951.2|10948.5|10947.9|263
1742286300000|2025-03-18 08:25:00|10950.4|10949.8|10952.6|10952|10954.2|10953.3|10947|10946.3|273
1742286600000|2025-03-18 08:30:00|10952.2|10951.6|10953.8|10952.9|10954.5|10953.6|10951.4|10950.8|267
1742286900000|2025-03-18 08:35:00|10954.1|10953.2|10949.4|10948.5|10954.4|10953.8|10949.4|10948.5|205
1742287200000|2025-03-18 08:40:00|10949.2|10948.3|10951|10950.4|10951.5|10950.7|10948.6|10947.8|186
1742287500000|2025-03-18 08:45:00|10951.1|10950.5|10953.2|10952.6|10954.4|10953.8|10951.1|10950.5|135
1742287800000|2025-03-18 08:50:00|10953.1|10952.5|10951|10950.4|10954.4|10953.8|10950.8|10950.2|157
1742288100000|2025-03-18 08:55:00|10950.9|10950.3|10951.8|10950.9|10952.7|10952|10949.2|10948.6|213
1742288400000|2025-03-18 09:00:00|10952|10951.1|10948.6|10947.2|10953.7|10952.8|10947.5|10946.4|284
1742288700000|2025-03-18 09:05:00|10948.7|10947.4|10948.3|10947.7|10948.7|10948.1|10943.8|10943|269
1742289000000|2025-03-18 09:10:00|10948.5|10947.9|10943.9|10943|10948.6|10948|10943.5|10942.6|199
1742289300000|2025-03-18 09:15:00|10944|10943.1|10947.8|10947.2|10948.5|10947.9|10943.6|10943|219
1742289600000|2025-03-18 09:20:00|10947.7|10947.1|10945.1|10944.5|10948.3|10947.7|10943.1|10942.5|148
1742289900000|2025-03-18 09:25:00|10945.3|10944.7|10943.1|10942.5|10946|10945.4|10942.9|10942.3|225
1742290200000|2025-03-18 09:30:00|10943.4|10942.8|10942.1|10941.5|10943.6|10942.9|10940|10939.3|265
1742290500000|2025-03-18 09:35:00|10941.8|10941.2|10942.1|10941.5|10942.5|10941.7|10940.8|10939.9|161
1742290800000|2025-03-18 09:40:00|10942.2|10941.6|10946.7|10946.1|10946.7|10946.1|10942|10941.3|211
1742291100000|2025-03-18 09:45:00|10947.1|10946.2|10950.6|10950|10951|10950.4|10946|10945.1|147
1742291400000|2025-03-18 09:50:00|10950.7|10950.1|10949.4|10948.5|10951.8|10951.2|10946.4|10945.6|233
1742291700000|2025-03-18 09:55:00|10949.3|10948.4|10951.7|10948.6|10952|10950.7|10948|10947.4|252
1742292000000|2025-03-18 10:00:00|10951.9|10947.6|10947.3|10946.4|10953.3|10951.5|10947.2|10946.3|239
1742292300000|2025-03-18 10:05:00|10947.4|10946.7|10948.9|10948.3|10950.4|10949.7|10947|10946.4|212
1742292600000|2025-03-18 10:10:00|10949|10948.4|10946.3|10945.4|10949.7|10948.9|10940.7|10939.8|377
1742292900000|2025-03-18 10:15:00|10946.4|10945.5|10944.7|10944.1|10947.6|10947|10941.5|10940.6|389
1742293200000|2025-03-18 10:20:00|10944.8|10944.2|10940.7|10940.1|10944.9|10944.3|10940.5|10939.9|258
1742293500000|2025-03-18 10:25:00|10940.8|10940.2|10937.3|10936.7|10940.8|10940.2|10935.5|10934.9|241
1742293800000|2025-03-18 10:30:00|10937.7|10937.1|10933.8|10933.2|10937.7|10937.1|10932.2|10931.5|285
1742294100000|2025-03-18 10:35:00|10933.9|10933.3|10934.5|10933.9|10937.1|10936.5|10933.2|10932.6|232
1742294400000|2025-03-18 10:40:00|10934.6|10934|10934.9|10934.3|10936|10935.4|10932.6|10931.8|217
1742294700000|2025-03-18 10:45:00|10935.2|10934.5|10937|10936.4|10937.7|10936.8|10933.6|10932.7|175
1742295000000|2025-03-18 10:50:00|10937.1|10936.5|10934.5|10933.9|10938.1|10937.5|10932.6|10931.8|224
1742295300000|2025-03-18 10:55:00|10934.6|10934|10934.5|10933.9|10936.1|10935.2|10932.7|10931.8|166
1742295600000|2025-03-18 11:00:00|10935.1|10934.2|10934.6|10934|10937.3|10936.7|10934.1|10933.5|157
1742295900000|2025-03-18 11:05:00|10934.7|10934.1|10934.2|10933.6|10935.4|10934.5|10932.8|10931.9|179
1742296200000|2025-03-18 11:10:00|10934.4|10933.8|10935.2|10934.6|10937.6|10937|10933.5|10932.9|275
1742296500000|2025-03-18 11:15:00|10935.9|10935|10933.2|10932.6|10937.2|10936.6|10930.8|10930.2|238
1742296800000|2025-03-18 11:20:00|10933.3|10932.7|10932.8|10932.2|10933.7|10933.1|10931.2|10930.5|179
1742297100000|2025-03-18 11:25:00|10932.9|10932.3|10933.3|10932.7|10933.5|10932.9|10930.5|10929.9|138
1742297400000|2025-03-18 11:30:00|10933.4|10932.8|10933.4|10932.5|10935|10934.4|10932.4|10931.8|172
1742297700000|2025-03-18 11:35:00|10933.3|10932.4|10931|10929.8|10934.6|10933.6|10930.7|10929.6|200
1742298000000|2025-03-18 11:40:00|10930.8|10929.9|10927.3|10926.7|10932.3|10931.4|10926.9|10926.3|245
1742298300000|2025-03-18 11:45:00|10927.4|10926.5|10923.4|10922.5|10929.4|10928.5|10923.3|10922.4|215
1742298600000|2025-03-18 11:50:00|10923.3|10922.4|10916.6|10915.7|10924|10923.4|10914.8|10913.9|415
1742298900000|2025-03-18 11:55:00|10916.7|10915.8|10916.8|10916.2|10920.8|10920.2|10915.9|10915.3|251
1742299200000|2025-03-18 12:00:00|10916.7|10916.1|10922|10921.1|10924.2|10923.3|10916|10915.4|315
1742299500000|2025-03-18 12:05:00|10921.9|10921|10919.7|10919.1|10922.7|10921.8|10919.6|10918.8|211
1742299800000|2025-03-18 12:10:00|10919.6|10919|10919.5|10918.9|10919.8|10919.2|10915.9|10915.2|206
1742300100000|2025-03-18 12:15:00|10919.6|10919|10920.1|10919.5|10920.1|10919.5|10917.3|10916.4|174
1742300400000|2025-03-18 12:20:00|10920.4|10919.8|10918.1|10917.5|10921.3|10920.7|10915.5|10914.9|230
1742300700000|2025-03-18 12:25:00|10918.2|10917.6|10915.7|10914.5|10918.6|10918|10914.6|10914|173
1742301000000|2025-03-18 12:30:00|10917.5|10913.8|10908.9|10908.3|10917.5|10913.9|10907.1|10906.5|500
1742301300000|2025-03-18 12:35:00|10908.7|10908.1|10897.2|10896.3|10909|10908.4|10893.2|10892.2|512
1742301600000|2025-03-18 12:40:00|10896.8|10895.9|10906.7|10906.1|10907.3|10906.7|10896.6|10895.7|300
1742301900000|2025-03-18 12:45:00|10906.3|10905.7|10905.1|10904.2|10906.6|10906|10901.5|10900.9|235
1742302200000|2025-03-18 12:50:00|10905.2|10904.3|10908.2|10907.3|10908.8|10908|10905.2|10904.3|257
1742302500000|2025-03-18 12:55:00|10908.1|10907.2|10911.9|10911|10913|10912.3|10906.2|10905.6|343
1742302800000|2025-03-18 13:00:00|10912|10911.1|10916.7|10916.1|10917.3|10916.7|10911.9|10911|259
1742303100000|2025-03-18 13:05:00|10916.6|10915.7|10917.4|10916.8|10920.5|10919.9|10916.6|10915.7|192
1742303400000|2025-03-18 13:10:00|10918.1|10917.5|10916.1|10915.2|10919.3|10918.7|10914.7|10913.8|196
1742303700000|2025-03-18 13:15:00|10916.2|10915.3|10918.3|10917.4|10918.9|10918.2|10911.7|10910.9|270
1742304000000|2025-03-18 13:20:00|10918.4|10917.5|10919.6|10918.7|10921.2|10920.6|10916.2|10915.6|255
1742304300000|2025-03-18 13:25:00|10919.5|10919|10917.3|10916.7|10920.7|10919.8|10915.2|10914.6|255
1742304600000|2025-03-18 13:30:00|10917.4|10916.8|10914.6|10914|10918.3|10917.7|10913.2|10912.3|323
1742304900000|2025-03-18 13:35:00|10914.7|10914.1|10910.5|10909.9|10916.9|10916.1|10910.4|10909.5|358
1742305200000|2025-03-18 13:40:00|10910.7|10910.1|10906.6|10906|10912.2|10911.6|10902|10901.2|528
1742305500000|2025-03-18 13:45:00|10906.7|10906.1|10914.8|10913.9|10916.4|10915.5|10904.2|10903.3|540
1742305800000|2025-03-18 13:50:00|10915.1|10914.2|10913.5|10912.6|10916.2|10915.3|10911.8|10911.2|336
1742306100000|2025-03-18 13:55:00|10913.7|10912.8|10912.9|10912.3|10913.9|10913.3|10911.5|10910.7|347
1742306400000|2025-03-18 14:00:00|10913|10912.4|10914.7|10914.1|10915.2|10914.6|10907.3|10906.5|530
1742306700000|2025-03-18 14:05:00|10914.8|10914.2|10912.9|10912|10917.7|10917|10912|10911.1|375
1742307000000|2025-03-18 14:10:00|10913|10912.1|10910.1|10909.5|10915.3|10914.5|10909.9|10909.2|352
1742307300000|2025-03-18 14:15:00|10910|10909.4|10911.8|10911.2|10914.2|10913.3|10908.7|10908|313
1742307600000|2025-03-18 14:20:00|10912.2|10911.3|10911.8|10911.2|10915.5|10914.8|10911.4|10910.8|239
1742307900000|2025-03-18 14:25:00|10911.6|10911|10918.3|10917.7|10919.4|10918.8|10909.4|10908.8|312
1742308200000|2025-03-18 14:30:00|10918.4|10917.8|10916.9|10916.3|10919.9|10919.3|10913.2|10912.6|294
1742308500000|2025-03-18 14:35:00|10917|10916.4|10917.9|10917.3|10919.1|10918.5|10916.1|10915.5|212
1742308800000|2025-03-18 14:40:00|10918.3|10917.7|10916.8|10916.2|10918.8|10918.2|10914.7|10914.1|272
1742309100000|2025-03-18 14:45:00|10916.7|10916.1|10917.1|10916.5|10918|10917.4|10913.5|10912.9|269
1742309400000|2025-03-18 14:50:00|10917.2|10916.6|10915|10914.1|10918.8|10918.2|10913.1|10912.2|278
1742309700000|2025-03-18 14:55:00|10915.1|10914.2|10917.1|10916.5|10919|10918.4|10911.9|10911.3|354
1742310000000|2025-03-18 15:00:00|10917.8|10917.2|10905.8|10905.2|10925.1|10924.2|10900.5|10899.9|823
1742310300000|2025-03-18 15:05:00|10905.7|10905.1|10905.7|10905.1|10906.7|10906.1|10897.3|10896.4|449
1742310600000|2025-03-18 15:10:00|10905.6|10905|10903.7|10902.8|10906.1|10905.5|10898.5|10897.9|343
1742310900000|2025-03-18 15:15:00|10903.5|10902.6|10903|10902.4|10906.2|10905.5|10901|10900.4|327
1742311200000|2025-03-18 15:20:00|10903.5|10902.9|10904.6|10904|10904.9|10904.3|10900.4|10899.8|273
1742311500000|2025-03-18 15:25:00|10905.1|10904.5|10913.6|10912.7|10914.4|10913.5|10905.1|10904.5|322
1742311800000|2025-03-18 15:30:00|10913.5|10912.6|10917.9|10917.3|10918.3|10917.7|10911.2|10910.6|326
1742312100000|2025-03-18 15:35:00|10918|10917.4|10928.3|10927.7|10929.6|10928.5|10917.6|10917|332
1742312400000|2025-03-18 15:40:00|10928.8|10927.9|10933.3|10932.4|10933.7|10932.8|10925.6|10924.7|378
1742312700000|2025-03-18 15:45:00|10933.1|10932.2|10928.4|10927.5|10934.6|10933.7|10928.4|10927.5|309
1742313000000|2025-03-18 15:50:00|10928.2|10927.3|10934.1|10933.5|10934.3|10933.7|10927.8|10927.1|366
1742313300000|2025-03-18 15:55:00|10933.9|10933.3|10927|10926.4|10933.9|10933.3|10926.9|10926.3|488
1742313600000|2025-03-18 16:00:00|10926.9|10926.3|10930|10929.4|10930|10929.4|10923.9|10923.3|440
1742313900000|2025-03-18 16:05:00|10930.1|10929.5|10929.9|10929.3|10933.4|10932.1|10929.6|10929|237
1742314200000|2025-03-18 16:10:00|10930|10929.4|10929.8|10929.2|10932.9|10931.9|10928.3|10927.7|213
1742314500000|2025-03-18 16:15:00|10929.9|10929.3|10929.1|10928.5|10931.8|10931.2|10928.6|10928|205
1742314800000|2025-03-18 16:20:00|10929|10928.4|10933.5|10932.9|10933.6|10932.9|10928|10927.4|242
1742315100000|2025-03-18 16:25:00|10933.4|10932.8|10934.7|10933.4|10935.2|10934|10930.5|10929.6|257
1742315400000|2025-03-18 16:30:00|10934.3|10933.3|10935.2|10933.5|10935.4|10934.3|10931.7|10930.8|265
1742315700000|2025-03-18 16:35:00|10935.3|10933.6|10937.8|10937.2|10939.9|10938.6|10934.1|10933.3|297
1742316000000|2025-03-18 16:40:00|10938.1|10937.5|10940|10939.4|10940.4|10939.7|10935.3|10934.7|226
1742316300000|2025-03-18 16:45:00|10940.2|10939.6|10937.6|10937|10940.2|10939.6|10935.9|10935|222
1742316600000|2025-03-18 16:50:00|10937.4|10936.5|10936.2|10935.6|10937.6|10936.7|10934.7|10933.9|199
1742316900000|2025-03-18 16:55:00|10936.4|10935.5|10939.1|10938.2|10939.7|10938.9|10935.5|10934.9|169
1742317200000|2025-03-18 17:00:00|10939|10938.4|10945.5|10944.2|10945.6|10944.7|10939|10938.4|250
1742317500000|2025-03-18 17:05:00|10945.4|10944.1|10941.6|10941|10945.4|10944.3|10940.6|10939.7|270
1742317800000|2025-03-18 17:10:00|10941.8|10941.2|10945.3|10944.4|10945.5|10944.6|10941.8|10941.1|182
1742318100000|2025-03-18 17:15:00|10945.1|10944.5|10947.4|10946.5|10951.9|10950.8|10943.8|10942.4|383
1742318400000|2025-03-18 17:20:00|10947.3|10946.4|10951.5|10950.6|10952.2|10951.6|10944.9|10944.3|338
1742318700000|2025-03-18 17:25:00|10951.6|10950.7|10948.6|10948|10952.1|10951.5|10947.7|10947.1|243
1742319000000|2025-03-18 17:30:00|10948.3|10947.7|10944.6|10944|10948.8|10948|10943.3|10942.5|212
1742319300000|2025-03-18 17:35:00|10944.9|10944.3|10945.1|10944.2|10950.3|10949.7|10944.4|10943.8|274
1742319600000|2025-03-18 17:40:00|10945.2|10944.3|10944.6|10944|10946.1|10945.5|10943.1|10942.3|236
1742319900000|2025-03-18 17:45:00|10944.5|10943.9|10946.4|10945.8|10947.1|10946.5|10943.6|10942.7|141
1742320200000|2025-03-18 17:50:00|10946|10945.4|10948.2|10947.6|10948.7|10948|10944.9|10944.3|187
1742320500000|2025-03-18 17:55:00|10948.3|10947.7|10950.2|10949.6|10950.6|10950|10947|10946.4|216
1742320800000|2025-03-18 18:00:00|10950.4|10949.8|10947.5|10946.4|10951.6|10951|10947.1|10945.8|206
1742321100000|2025-03-18 18:05:00|10947.4|10946.5|10946.6|10946|10947.9|10947.2|10944.8|10944.2|119
1742321400000|2025-03-18 18:10:00|10946.7|10946.1|10946|10945.4|10948|10947.1|10945.5|10944.9|129
1742321700000|2025-03-18 18:15:00|10946.1|10945.5|10944.6|10944|10946.5|10945.9|10944.4|10943.8|119
1742322000000|2025-03-18 18:20:00|10944.5|10943.9|10944.5|10943.9|10945.6|10945|10943.8|10943.2|111
1742322300000|2025-03-18 18:25:00|10944.4|10943.8|10943.5|10942.6|10944.5|10943.9|10942.1|10941.3|156
1742322600000|2025-03-18 18:30:00|10943.7|10942.8|10944.5|10943.9|10945.8|10945.2|10943.7|10942.8|131
1742322900000|2025-03-18 18:35:00|10944.6|10944|10942.5|10941.6|10945.6|10945|10941.6|10940.8|135
1742323200000|2025-03-18 18:40:00|10942.3|10941.4|10942.7|10942.1|10942.9|10942.3|10941|10940.3|95
1742323500000|2025-03-18 18:45:00|10942.6|10942|10943.1|10942.5|10945.1|10944.5|10941.8|10941.2|111
1742323800000|2025-03-18 18:50:00|10943.2|10942.6|10944.6|10943.7|10946.9|10946.3|10942.6|10941.7|200
1742324100000|2025-03-18 18:55:00|10944.5|10943.6|10944.6|10943.7|10944.7|10943.9|10942.4|10941.5|180
1742324400000|2025-03-18 19:00:00|10944.7|10943.8|10945.5|10944.9|10946.1|10945.1|10942.8|10942.1|161
1742324700000|2025-03-18 19:05:00|10945.4|10944.8|10947.1|10946.5|10947.9|10947.3|10944.5|10943.9|110
1742325000000|2025-03-18 19:10:00|10947.2|10946.6|10948|10947.4|10950|10949.3|10946.9|10946.3|120
1742325300000|2025-03-18 19:15:00|10948.1|10947.2|10947.4|10946.8|10949.5|10948.9|10947.3|10946.7|122
1742325600000|2025-03-18 19:20:00|10947|10946.4|10945.8|10945.2|10947|10946.4|10944.3|10943.5|108
1742325900000|2025-03-18 19:25:00|10945.7|10945.1|10947.4|10946.8|10948.7|10948.1|10944.8|10944.2|144
1742326200000|2025-03-18 19:30:00|10947.5|10946.9|10945.2|10944.3|10948.9|10948.3|10944.8|10943.4|105
1742326500000|2025-03-18 19:35:00|10944.9|10944|10943.5|10942.9|10945|10944.1|10942|10941.4|109
1742326800000|2025-03-18 19:40:00|10943.7|10943.1|10943.9|10943.3|10945.1|10944.3|10943.1|10942.4|206
1742327100000|2025-03-18 19:45:00|10944.2|10943.6|10944.5|10943.9|10945.2|10944.6|10943.4|10942.8|110
1742327400000|2025-03-18 19:50:00|10944.7|10944.1|10947.6|10947|10948|10947.4|10944.6|10944|132
1742327700000|2025-03-18 19:55:00|10947.4|10946.8|10946.8|10946.2|10947.9|10946.8|10945.8|10944.8|196
1742328000000|2025-03-18 20:00:00|10946.7|10946.1|10947.3|10946.7|10948|10947.1|10946|10945.1|135
1742328300000|2025-03-18 20:05:00|10947.4|10946.8|10948.8|10947.9|10948.9|10948|10947.3|10946.4|92
1742328600000|2025-03-18 20:10:00|10948.9|10948|10948.5|10947.6|10949.1|10948.2|10948.1|10947.2|80
1742328900000|2025-03-18 20:15:00|10948.4|10947.5|10947.2|10946.6|10948.7|10947.8|10947.2|10946.3|93
1742329200000|2025-03-18 20:20:00|10947.1|10946.5|10945.3|10944.4|10949.5|10948.4|10945.3|10944.4|115
1742329500000|2025-03-18 20:25:00|10945.2|10944.3|10944.6|10943.2|10945.8|10944.9|10944.3|10943.2|83
1742329800000|2025-03-18 20:30:00|10944.7|10943.3|10944|10943.1|10944.7|10943.7|10943.4|10942.4|49
1742330100000|2025-03-18 20:35:00|10943.8|10942.9|10944.2|10943.3|10944.6|10943.7|10943.4|10942.4|55
1742330400000|2025-03-18 20:40:00|10944.1|10943.2|10944|10943.1|10944.6|10943.6|10943.9|10942.3|61
1742330700000|2025-03-18 20:45:00|10944.1|10943.2|10946.1|10945.2|10946.7|10945.8|10944|10943.1|67
1742331000000|2025-03-18 20:50:00|10946.4|10945.1|10945.8|10944.9|10946.4|10945.5|10944.4|10943.5|79
1742331300000|2025-03-18 20:55:00|10945.9|10944.8|10948.2|10942.3|10948.2|10944.9|10944.2|10941.5|210
1742331600000|2025-03-18 21:00:00|10947.9|10942.5|10948.5|10942.5|10948.5|10942.5|10947.9|10942.5|2
1742331900000|2025-03-18 21:05:00|10949|10943|10948.9|10942.9|10949.1|10943.1|10948.9|10942.9|4
1742332200000|2025-03-18 21:10:00|10948.1|10942.1|10947.8|10941.8|10948.1|10942.1|10947.6|10941.6|4
1742332500000|2025-03-18 21:15:00|10948|10942|10947.9|10941.9|10948|10942|10947.9|10941.9|2
1742332800000|2025-03-18 21:20:00|10948.1|10942.1|10948.3|10942.3|10948.3|10942.3|10948.1|10942.1|3
1742333100000|2025-03-18 21:25:00|10948|10942|10948.2|10942.2|10948.2|10942.2|10947.9|10941.9|6
1742333400000|2025-03-18 21:30:00|10948.1|10942.1|10948.2|10942.2|10948.2|10942.2|10947.4|10941.4|6
1742333700000|2025-03-18 21:35:00|10947.6|10941.6|10946|10940.6|10947.6|10941.6|10946|10940.4|12
1742334000000|2025-03-18 21:40:00|10946.1|10940.7|10945.8|10941|10946.1|10941|10945.8|10940.7|6
1742334300000|2025-03-18 21:45:00|10945.6|10941.1|10946.1|10940.1|10946.1|10941.1|10945.3|10940.1|12
1742334600000|2025-03-18 21:50:00|10945.9|10940.2|10945.7|10940|10945.9|10940.2|10945.7|10940|3
1742334900000|2025-03-18 21:55:00|10946|10939.7|10947.9|10942.4|10949.7|10943.1|10946|10939.7|13
1742335200000|2025-03-18 22:00:00|10947.8|10941.7|10945.9|10943.2|10947.8|10944.2|10945.6|10941|92
1742335500000|2025-03-18 22:05:00|10945.3|10942.7|10944.8|10942|10945.7|10942.7|10944.6|10941.8|35
1742335800000|2025-03-18 22:10:00|10944.7|10942.1|10947|10944.6|10947.4|10944.7|10944.4|10942|55
1742336100000|2025-03-18 22:15:00|10946.9|10944.7|10944.2|10942.4|10947.3|10945.2|10944.1|10942.4|42
1742336400000|2025-03-18 22:20:00|10944.3|10942.8|10944|10942.5|10944.8|10943.2|10944|10942.5|37
1742336700000|2025-03-18 22:25:00|10943.7|10942.2|10942.5|10941|10943.8|10942.2|10942.5|10940.8|37
1742337000000|2025-03-18 22:30:00|10942.6|10941.1|10942.5|10941|10943.2|10941.7|10942.4|10940.9|35
1742337300000|2025-03-18 22:35:00|10942.7|10941.2|10941.4|10939.9|10942.9|10941.4|10941.4|10939.9|25
1742337600000|2025-03-18 22:40:00|10941.5|10940|10941.6|10940.1|10941.7|10940.2|10941.3|10939.7|21
1742337900000|2025-03-18 22:45:00|10941.5|10940|10942.6|10941.1|10942.6|10941.1|10941.5|10940|37
1742338200000|2025-03-18 22:50:00|10942.5|10941|10942.3|10940.8|10943.2|10941.7|10942.1|10940.6|18
1742338500000|2025-03-18 22:55:00|10942.4|10940.7|10942.8|10941|10942.8|10941|10941.9|10940.3|35
1742338800000|2025-03-18 23:00:00|10942.9|10941.1|10942.9|10941.7|10944.4|10942.9|10942.7|10941.1|55
1742339100000|2025-03-18 23:05:00|10942.6|10942|10942.9|10942|10943.4|10942.8|10942.3|10941.7|28
1742339400000|2025-03-18 23:10:00|10942.1|10941.5|10943|10941.9|10943|10942.2|10941.9|10941.3|29
1742339700000|2025-03-18 23:15:00|10942.7|10942.1|10942.5|10941.9|10942.9|10942.1|10942.2|10941.2|31
1742340000000|2025-03-18 23:20:00|10942.6|10942|10942.8|10941.9|10943.3|10942.7|10942.3|10941.7|38
1742340300000|2025-03-18 23:25:00|10942.9|10942|10942.1|10941.2|10943.1|10942.2|10942|10941.1|31
1742340600000|2025-03-18 23:30:00|10942.2|10941.3|10942.2|10941.3|10943.7|10942.7|10942|10941.1|46
1742340900000|2025-03-18 23:35:00|10942.3|10941.4|10942.5|10941.9|10942.8|10941.9|10941.7|10940.9|31
1742341200000|2025-03-18 23:40:00|10942.6|10942|10942.8|10942.2|10943.2|10942.5|10942.4|10941.7|16
1742341500000|2025-03-18 23:45:00|10942.9|10942.3|10942.3|10941.4|10942.9|10942.3|10942.1|10941.4|19
1742341800000|2025-03-18 23:50:00|10942.1|10941.5|10940.9|10940|10942.3|10941.6|10940.8|10939.9|22
1742342100000|2025-03-18 23:55:00|10940.8|10939.9|10939.1|10938.2|10940.9|10940|10938.4|10937.3|47
1742342400000|2025-03-19 00:00:00|10939.2|10938.3|10936.5|10935.6|10939.2|10938.6|10936.5|10935.6|71
1742342700000|2025-03-19 00:05:00|10936.8|10935.9|10935.3|10934.4|10936.8|10935.9|10935.1|10934.2|84
1742343000000|2025-03-19 00:10:00|10935.4|10934.5|10934.9|10934|10935.5|10934.6|10934.5|10933.6|40
1742343300000|2025-03-19 00:15:00|10934.7|10933.8|10937.1|10936.5|10937.6|10937|10934.5|10933.7|61
1742343600000|2025-03-19 00:20:00|10937|10936.4|10938.6|10938|10938.8|10938.2|10937|10936.4|46
1742343900000|2025-03-19 00:25:00|10938.8|10938.2|10937.4|10936.5|10938.8|10938.2|10937.1|10936.3|36
1742344200000|2025-03-19 00:30:00|10937.5|10936.6|10935.5|10934.9|10937.6|10936.8|10935|10934.4|32
1742344500000|2025-03-19 00:35:00|10935.7|10935.1|10935.1|10934.5|10936.4|10935.8|10935.1|10934.4|57
1742344800000|2025-03-19 00:40:00|10935|10934.4|10932.6|10932|10935|10934.4|10932.4|10931.5|68
1742345100000|2025-03-19 00:45:00|10932.7|10931.8|10933.3|10932.7|10933.4|10932.7|10932.3|10931.7|53
1742345400000|2025-03-19 00:50:00|10933.4|10932.8|10937|10936.4|10937.5|10936.6|10932.8|10932.1|285
1742345700000|2025-03-19 00:55:00|10937.9|10937|10935.4|10934.5|10938.3|10937.6|10935.1|10934.2|135
1742346000000|2025-03-19 01:00:00|10935.3|10934.4|10935.7|10934.8|10935.7|10934.9|10934.3|10933.4|61
1742346300000|2025-03-19 01:05:00|10935.6|10935|10936.3|10935.7|10936.6|10936|10935.2|10934.6|55
1742346600000|2025-03-19 01:10:00|10936.2|10935.6|10934.8|10933.5|10936.5|10935.9|10934.1|10933.3|41
1742346900000|2025-03-19 01:15:00|10934.7|10933.7|10934.9|10934|10936.5|10935.9|10934.7|10933.7|79
1742347200000|2025-03-19 01:20:00|10934.8|10933.9|10934.6|10934|10935.4|10934.5|10934.3|10933.4|71
1742347500000|2025-03-19 01:25:00|10934.7|10933.8|10936.1|10935|10936.1|10935.2|10934.7|10933.8|65
1742347800000|2025-03-19 01:30:00|10936|10934.9|10935.5|10934.6|10936|10935.1|10934.9|10934|70
1742348100000|2025-03-19 01:35:00|10935.6|10934.7|10934.7|10934.1|10936|10935.1|10934.4|10933.5|75
1742348400000|2025-03-19 01:40:00|10934.9|10934.3|10936|10935.4|10936|10935.4|10934.5|10933.8|43
1742348700000|2025-03-19 01:45:00|10935.7|10935.1|10935.9|10935|10936.9|10936.3|10935.3|10934.7|51
1742349000000|2025-03-19 01:50:00|10936|10935.1|10935.9|10935|10936|10935.3|10934.9|10934.2|48
1742349300000|2025-03-19 01:55:00|10935.8|10934.9|10937.4|10936.8|10937.7|10937.1|10935.7|10934.9|74
1742349600000|2025-03-19 02:00:00|10937|10936.4|10936.8|10935.9|10938.8|10938.2|10936.4|10935.5|81
1742349900000|2025-03-19 02:05:00|10936.5|10935.6|10938.7|10937.8|10939|10938.4|10936.1|10935.2|59
1742350200000|2025-03-19 02:10:00|10938.8|10938.2|10939.5|10938.9|10940|10939.4|10938.8|10938.2|34
1742350500000|2025-03-19 02:15:00|10939.6|10939|10941.1|10940.5|10941.8|10940.9|10939.5|10938.9|52
1742350800000|2025-03-19 02:20:00|10940.9|10940.3|10941.4|10940.8|10942.4|10941.8|10940.8|10940.2|36
1742351100000|2025-03-19 02:25:00|10941.5|10940.9|10939.7|10939.1|10942.3|10941.7|10939.2|10938.3|106
1742351400000|2025-03-19 02:30:00|10939.8|10939.2|10943.6|10943|10944|10943.2|10939.8|10939.2|80
1742351700000|2025-03-19 02:35:00|10943.5|10942.9|10945|10944.4|10945.4|10944.6|10943.5|10942.9|49
1742352000000|2025-03-19 02:40:00|10945.1|10944.2|10942.7|10941.8|10945.5|10944.9|10942.3|10941.4|64
1742352300000|2025-03-19 02:45:00|10942.6|10941.7|10942.1|10941.5|10943.3|10942.4|10942.1|10941.4|51
1742352600000|2025-03-19 02:50:00|10942.5|10941.2|10941.5|10940.9|10942.5|10941.9|10941.5|10940.7|44
1742352900000|2025-03-19 02:55:00|10941.4|10940.5|10941.4|10940.8|10943.1|10942.2|10941.2|10940.5|51
1742353200000|2025-03-19 03:00:00|10941.6|10941|10942.8|10942.2|10943|10942.4|10941.2|10940.6|33
1742353500000|2025-03-19 03:05:00|10942.9|10942.3|10943.6|10943|10944.1|10943.4|10942.6|10942|38
1742353800000|2025-03-19 03:10:00|10943.5|10942.9|10942.2|10941.6|10943.7|10943.1|10942.2|10941.6|33
1742354100000|2025-03-19 03:15:00|10942.3|10941.4|10939.4|10938.5|10942.4|10941.8|10939.1|10938.2|62
1742354400000|2025-03-19 03:20:00|10939.1|10938.4|10936.3|10935.4|10939.1|10938.5|10936.1|10935.2|60
1742354700000|2025-03-19 03:25:00|10936.2|10935.3|10934.4|10933.8|10936.2|10935.3|10933.5|10932.6|84
1742355000000|2025-03-19 03:30:00|10934.5|10933.9|10936.6|10935.7|10937|10936.1|10934.2|10933.6|69
1742355300000|2025-03-19 03:35:00|10936.7|10935.8|10938.2|10937.6|10938.3|10937.6|10936.7|10935.8|73
1742355600000|2025-03-19 03:40:00|10938.4|10937.8|10937.1|10936.5|10939.1|10938.5|10937.1|10936.4|44
1742355900000|2025-03-19 03:45:00|10937.2|10936.6|10937.8|10936.9|10938.4|10937.8|10937|10936.4|56
1742356200000|2025-03-19 03:50:00|10937.9|10937|10937.7|10937.1|10937.9|10937.3|10937|10936.1|41
1742356500000|2025-03-19 03:55:00|10937.8|10937.2|10938.6|10938|10940.1|10939.5|10937.8|10937.2|105
1742356800000|2025-03-19 04:00:00|10938.4|10937.5|10934.7|10934.1|10938.4|10937.7|10934.7|10934.1|57
1742357100000|2025-03-19 04:05:00|10934.5|10933.9|10935.1|10934.5|10936.5|10935.9|10934.4|10933.8|41
1742357400000|2025-03-19 04:10:00|10935.3|10934.4|10933.9|10933|10935.3|10934.7|10933.8|10932.9|58
1742357700000|2025-03-19 04:15:00|10933.8|10932.9|10935.6|10935|10935.6|10935|10933.6|10932.7|38
1742358000000|2025-03-19 04:20:00|10935.5|10934.9|10934|10933.1|10936.3|10935.4|10933.7|10932.8|52
1742358300000|2025-03-19 04:25:00|10933.9|10933|10933.7|10932.8|10934.3|10933.5|10932.9|10931.9|67
1742358600000|2025-03-19 04:30:00|10933.8|10932.9|10932.9|10932|10934.1|10933.2|10932.4|10931.5|34
1742358900000|2025-03-19 04:35:00|10933.5|10932.6|10932.3|10931.7|10934|10933.4|10932.3|10931.7|31
1742359200000|2025-03-19 04:40:00|10932.4|10931.8|10931|10930.4|10932.4|10931.8|10930.7|10930.1|38
1742359500000|2025-03-19 04:45:00|10931.3|10930.7|10929.7|10929.1|10931.4|10930.8|10929.6|10929|25
1742359800000|2025-03-19 04:50:00|10929.8|10929.2|10929.3|10928.7|10930.8|10930.2|10929|10928.4|64
1742360100000|2025-03-19 04:55:00|10929.1|10928.5|10930.4|10929.5|10930.6|10929.9|10928.6|10928|81
1742360400000|2025-03-19 05:00:00|10930.5|10929.6|10934.1|10933.5|10934.2|10933.6|10930.4|10929.5|102
1742360700000|2025-03-19 05:05:00|10934|10933.4|10933|10932.4|10935.1|10934.5|10932.7|10932.1|49
1742361000000|2025-03-19 05:10:00|10933.2|10932.6|10934.7|10934.1|10935.5|10934.9|10933.1|10932.5|76
1742361300000|2025-03-19 05:15:00|10934.9|10934|10934|10933.4|10936.7|10935.8|10933.5|10932.6|104
1742361600000|2025-03-19 05:20:00|10934.1|10933.5|10934.7|10933.8|10934.7|10933.8|10932.7|10932.1|67
1742361900000|2025-03-19 05:25:00|10934.8|10933.9|10934.9|10934.3|10935.4|10934.7|10934.5|10933.8|58
1742362200000|2025-03-19 05:30:00|10935|10934.4|10933.4|10932.8|10935.4|10934.8|10933|10932.4|51
1742362500000|2025-03-19 05:35:00|10933.1|10932.5|10933.7|10933.1|10934|10933.4|10932.5|10931.9|50
1742362800000|2025-03-19 05:40:00|10933.3|10932.7|10932.7|10932.1|10933.6|10932.9|10932.6|10931.9|54
1742363100000|2025-03-19 05:45:00|10932.5|10931.9|10934.8|10934.2|10934.8|10934.2|10932.5|10931.9|55
1742363400000|2025-03-19 05:50:00|10934.7|10934.1|10931.9|10931|10935.4|10934.8|10931.7|10930.8|38
1742363700000|2025-03-19 05:55:00|10932|10931.1|10931.7|10931.1|10932.5|10931.6|10930.8|10930|60
1742364000000|2025-03-19 06:00:00|10931.6|10931|10930.4|10929.5|10932.8|10932.2|10930.2|10929.3|93
1742364300000|2025-03-19 06:05:00|10930.5|10929.6|10927.3|10926.4|10930.5|10929.6|10927.2|10926.3|79
1742364600000|2025-03-19 06:10:00|10927.4|10926.5|10926.7|10926.1|10928.5|10927.7|10926.4|10925.8|127
1742364900000|2025-03-19 06:15:00|10926.9|10926|10926.6|10926|10928.4|10927.8|10926.4|10925.6|90
1742365200000|2025-03-19 06:20:00|10926.4|10925.8|10923.7|10922.5|10926.5|10925.9|10923.4|10922.2|112
1742365500000|2025-03-19 06:25:00|10923.6|10922.3|10924.4|10923.8|10925.3|10924.7|10923.1|10922|151
1742365800000|2025-03-19 06:30:00|10924.1|10923.5|10927|10926.4|10928|10927.1|10923|10922.4|142
1742366100000|2025-03-19 06:35:00|10927.1|10926.5|10924.4|10923.8|10929.1|10928.2|10924|10923.4|131
1742366400000|2025-03-19 06:40:00|10924.3|10923.7|10924.4|10923.5|10925.1|10924.1|10922.5|10921.6|161
1742366700000|2025-03-19 06:45:00|10924.5|10923.6|10927.6|10927|10928.2|10927.5|10924.5|10923.6|165
1742367000000|2025-03-19 06:50:00|10927.7|10927.1|10927.8|10926.9|10928.5|10927.9|10926.5|10925.9|139
1742367300000|2025-03-19 06:55:00|10927.7|10926.8|10921.4|10920.5|10927.7|10926.9|10921.4|10920.2|197
1742367600000|2025-03-19 07:00:00|10921.3|10920.4|10919|10918.4|10923.4|10922.8|10918|10917.4|291
1742367900000|2025-03-19 07:05:00|10918.8|10918.2|10910.9|10910|10920.5|10919.9|10910.7|10909.5|241
1742368200000|2025-03-19 07:10:00|10910.8|10909.9|10908|10906.8|10913.2|10912.4|10907.5|10906.3|269
1742368500000|2025-03-19 07:15:00|10907.8|10906.9|10904.3|10903.4|10909|10908.1|10902.7|10901.8|261
1742368800000|2025-03-19 07:20:00|10903.7|10902.8|10903.9|10903|10907.3|10906.2|10903.5|10902.7|272
1742369100000|2025-03-19 07:25:00|10904.2|10903.3|10910.2|10909.6|10910.2|10909.6|10903.8|10903.1|280
1742369400000|2025-03-19 07:30:00|10910.1|10909.5|10902.9|10902.3|10910.4|10909.7|10902.8|10902.2|331
1742369700000|2025-03-19 07:35:00|10902|10901.1|10883.1|10882.2|10902|10901.1|10880.5|10879.6|847
1742370000000|2025-03-19 07:40:00|10882.7|10881.8|10883|10882.1|10887.8|10886.9|10873.7|10872.8|737
1742370300000|2025-03-19 07:45:00|10882.9|10882|10890.1|10889.2|10890.1|10889.2|10878.3|10877.4|522
1742370600000|2025-03-19 07:50:00|10890.2|10889.3|10891.9|10891|10895.7|10894.3|10887.4|10886.1|658
1742370900000|2025-03-19 07:55:00|10892|10891.1|10893|10892.4|10894.9|10894.3|10890.1|10889.5|452
1742371200000|2025-03-19 08:00:00|10892.9|10892.3|10905.4|10904.8|10907.9|10906.5|10892.4|10891.8|721
1742371500000|2025-03-19 08:05:00|10905.1|10904.5|10901.4|10900.8|10906.7|10906.1|10901.3|10900.2|394
1742371800000|2025-03-19 08:10:00|10901.6|10901|10899.4|10898.8|10903.6|10903|10897.8|10897.2|311
1742372100000|2025-03-19 08:15:00|10899.5|10898.9|10899.5|10898.9|10900.7|10900.1|10896.2|10895.6|194
1742372400000|2025-03-19 08:20:00|10898.9|10898.3|10905.6|10905|10906.6|10906|10897.5|10896.9|223
1742372700000|2025-03-19 08:25:00|10905.3|10904.7|10906.2|10905.6|10906.8|10906.2|10904.2|10903.6|171
1742373000000|2025-03-19 08:30:00|10906.3|10905.7|10908.7|10908.1|10910.8|10910.2|10905.6|10905|226
1742373300000|2025-03-19 08:35:00|10908.8|10908.2|10907.2|10906.6|10910.9|10910.3|10906.1|10905.5|220
1742373600000|2025-03-19 08:40:00|10907.1|10906.5|10906.4|10905.3|10907.8|10907|10902.1|10901.2|337
1742373900000|2025-03-19 08:45:00|10905.8|10904.9|10902.7|10901.8|10907|10906.4|10901.1|10900.2|282
1742374200000|2025-03-19 08:50:00|10902.8|10901.9|10907.2|10906.3|10907.3|10906.4|10900.5|10899.8|271
1742374500000|2025-03-19 08:55:00|10907.3|10906.4|10907.7|10906.8|10908.9|10908.3|10906.2|10905.4|245
1742374800000|2025-03-19 09:00:00|10907.8|10906.9|10901.4|10900.5|10907.8|10906.9|10901|10900.2|339
1742375100000|2025-03-19 09:05:00|10901.3|10900.4|10904|10903.1|10905.5|10904.9|10899.6|10898.4|213
1742375400000|2025-03-19 09:10:00|10903.8|10902.9|10898.6|10897.7|10905.6|10905|10898.6|10897.7|218
1742375700000|2025-03-19 09:15:00|10898.4|10897.5|10897.7|10896.3|10901|10900.4|10896.7|10895.8|229
1742376000000|2025-03-19 09:20:00|10897.5|10896.2|10901.7|10901.1|10902.5|10901.9|10896.2|10895.1|215
1742376300000|2025-03-19 09:25:00|10901.6|10901|10901.1|10900.5|10902.5|10901.9|10899.8|10899.2|157
1742376600000|2025-03-19 09:30:00|10901|10900.4|10906.6|10906|10908.5|10907.8|10901|10900.4|207
1742376900000|2025-03-19 09:35:00|10906.1|10904.8|10906.6|10906|10907.4|10906.8|10902.9|10902.3|167
1742377200000|2025-03-19 09:40:00|10906.7|10905.8|10902|10901.1|10907.6|10906.7|10901.7|10901.1|180
1742377500000|2025-03-19 09:45:00|10902.1|10901.2|10904.5|10903.9|10904.6|10904|10900.3|10899.7|134
1742377800000|2025-03-19 09:50:00|10904.4|10903.8|10904.8|10904.2|10910.7|10909.8|10904|10903.4|295
1742378100000|2025-03-19 09:55:00|10904.7|10904.1|10903.7|10900.5|10906.5|10905.9|10901.4|10900.5|283
1742378400000|2025-03-19 10:00:00|10904.6|10901.7|10900.9|10900.3|10904.6|10903.1|10900.3|10899.7|177
1742378700000|2025-03-19 10:05:00|10901.1|10900.5|10897|10896.4|10901.1|10900.5|10896.9|10896.3|174
1742379000000|2025-03-19 10:10:00|10897.1|10896.5|10898|10897.4|10899.6|10898.8|10896.4|10895.7|193
1742379300000|2025-03-19 10:15:00|10898.4|10897.5|10897.7|10897.1|10899.3|10898.7|10896.6|10895.9|129
1742379600000|2025-03-19 10:20:00|10897.9|10897.3|10902.7|10902.1|10904.6|10904|10897.8|10897|169
1742379900000|2025-03-19 10:25:00|10902.4|10901.8|10901.8|10900.9|10904.1|10903.5|10900.2|10899.6|162
1742380200000|2025-03-19 10:30:00|10901.7|10900.8|10898.6|10898|10901.7|10901.1|10896.5|10895.7|240
1742380500000|2025-03-19 10:35:00|10898.7|10898.1|10893.8|10893.2|10898.9|10898.3|10892.9|10892.3|158
1742380800000|2025-03-19 10:40:00|10893.9|10893.3|10893.9|10893.3|10894.1|10893.5|10891.8|10891.2|128
1742381100000|2025-03-19 10:45:00|10894|10893.4|10901.1|10900.5|10901.5|10900.9|10894|10893.4|178
1742381400000|2025-03-19 10:50:00|10901.2|10900.6|10900.4|10899.8|10902.1|10901.5|10898.1|10897.5|125
1742381700000|2025-03-19 10:55:00|10900|10899.4|10900.2|10899.6|10901.5|10900.9|10899.5|10898.8|113
1742382000000|2025-03-19 11:00:00|10900.3|10899.7|10898.9|10898|10901|10900.4|10898.4|10897.7|146
1742382300000|2025-03-19 11:05:00|10898.8|10897.9|10896.9|10896.3|10898.8|10898|10894.4|10893.5|173
1742382600000|2025-03-19 11:10:00|10896.8|10896.2|10898.7|10898.1|10900.6|10900|10895.9|10895.3|151
1742382900000|2025-03-19 11:15:00|10898.9|10898.3|10897.1|10896.2|10900.1|10899.5|10897.1|10896.2|151
1742383200000|2025-03-19 11:20:00|10896.9|10896|10899|10898.1|10900.4|10899.5|10895.7|10894.8|170
1742383500000|2025-03-19 11:25:00|10898.8|10898.2|10900.3|10899.7|10902.1|10901.5|10898.6|10898|144
1742383800000|2025-03-19 11:30:00|10900.2|10899.6|10904.1|10903.5|10904.7|10903.8|10898.5|10897.9|140
1742384100000|2025-03-19 11:35:00|10904|10903.4|10904.7|10903.8|10909|10908.4|10903.8|10903.2|211
1742384400000|2025-03-19 11:40:00|10904.8|10903.6|10910.1|10908.9|10910.2|10908.9|10904.2|10903.6|172
1742384700000|2025-03-19 11:45:00|10909.9|10908.8|10908.7|10908.1|10910.9|10910.3|10908.1|10907.5|140
1742385000000|2025-03-19 11:50:00|10908.5|10907.9|10908.2|10907.6|10910.3|10909.7|10907.4|10906.1|161
1742385300000|2025-03-19 11:55:00|10908.6|10908|10908.7|10908.1|10913.6|10912.7|10906.8|10906.2|428
1742385600000|2025-03-19 12:00:00|10909|10908.4|10914.7|10913.8|10914.7|10913.8|10908.1|10907.5|275
1742385900000|2025-03-19 12:05:00|10914.4|10913.5|10914.7|10914.1|10917.9|10917.3|10913.3|10912.4|271
1742386200000|2025-03-19 12:10:00|10914.8|10914.2|10915.1|10914.2|10917.4|10916.6|10912.7|10912.1|230
1742386500000|2025-03-19 12:15:00|10915.2|10914.3|10915.2|10914.3|10915.8|10915.2|10912.2|10911.3|237
1742386800000|2025-03-19 12:20:00|10915.1|10914.5|10911.8|10910.9|10916.4|10915.5|10911.7|10910.8|205
1742387100000|2025-03-19 12:25:00|10911.7|10911.1|10908.1|10907.2|10913.6|10912.7|10907.9|10906.5|404
1742387400000|2025-03-19 12:30:00|10908.2|10907.3|10909.9|10909.3|10910.3|10909.4|10905.8|10904.7|232
1742387700000|2025-03-19 12:35:00|10910|10909.1|10911.1|10910.5|10913.4|10912.6|10909.6|10908.9|275
1742388000000|2025-03-19 12:40:00|10911.4|10910.8|10914.3|10913.4|10916.9|10916|10911.3|10910.7|260
1742388300000|2025-03-19 12:45:00|10914.1|10913.5|10911.4|10910.5|10914.1|10913.5|10909.9|10909.3|283
1742388600000|2025-03-19 12:50:00|10911|10910.4|10909.7|10908.8|10912.8|10912.2|10909|10908.3|262
1742388900000|2025-03-19 12:55:00|10909.6|10908.7|10901.4|10900.8|10909.6|10908.8|10899.7|10898.8|390
1742389200000|2025-03-19 13:00:00|10901.5|10900.9|10902|10901.4|10903.6|10903|10900.3|10899.7|249
1742389500000|2025-03-19 13:05:00|10901.9|10901.3|10897.8|10896.9|10904.3|10903.5|10897|10896.1|267
1742389800000|2025-03-19 13:10:00|10898.1|10897.2|10898.9|10898.3|10902.2|10901.6|10897.6|10896.9|294
1742390100000|2025-03-19 13:15:00|10899|10898.4|10897.9|10897.3|10901.2|10900.6|10897.8|10897|215
1742390400000|2025-03-19 13:20:00|10898|10897.4|10896.4|10895.8|10899|10898.4|10893.2|10892.5|321
1742390700000|2025-03-19 13:25:00|10896.3|10895.7|10896.6|10896|10901.1|10900.2|10895.6|10895|237
1742391000000|2025-03-19 13:30:00|10897.1|10896.5|10901|10900.4|10901.4|10900.6|10896.2|10895.6|321
1742391300000|2025-03-19 13:35:00|10900.9|10900.3|10897.9|10897|10901.7|10900.7|10896|10895.4|254
1742391600000|2025-03-19 13:40:00|10897.3|10896.7|10899.7|10899.1|10903.7|10903.1|10897.2|10896.6|311
1742391900000|2025-03-19 13:45:00|10899.5|10898.9|10897.9|10897|10901.4|10900.3|10896.9|10896|384
1742392200000|2025-03-19 13:50:00|10898|10897.1|10894.2|10893.6|10898.8|10897.9|10893.4|10892.8|302
1742392500000|2025-03-19 13:55:00|10894.1|10893.5|10894.8|10894.2|10898.2|10897.4|10893.5|10892.7|311
1742392800000|2025-03-19 14:00:00|10894.7|10894.1|10899.8|10899.2|10900.2|10899.6|10893.4|10892.5|218
1742393100000|2025-03-19 14:05:00|10899.7|10899.1|10897.3|10896.7|10899.7|10899.1|10895.6|10894.9|166
1742393400000|2025-03-19 14:10:00|10897.5|10896.9|10898.2|10897.6|10899|10898.1|10896.1|10895.3|237
1742393700000|2025-03-19 14:15:00|10898.3|10897.7|10899.1|10898.5|10900.9|10900.3|10897.5|10896.7|227
1742394000000|2025-03-19 14:20:00|10899|10898.4|10897.7|10897.1|10899|10898.4|10895.6|10894.7|253
1742394300000|2025-03-19 14:25:00|10897.8|10897.2|10898|10897.4|10900.8|10900.2|10897.2|10896.5|240
1742394600000|2025-03-19 14:30:00|10898.1|10897.5|10897.1|10896.5|10899.4|10898.8|10896.9|10896.3|184
1742394900000|2025-03-19 14:35:00|10897.2|10896.6|10896|10895.4|10898.3|10897.7|10895.4|10894.8|143
1742395200000|2025-03-19 14:40:00|10895.8|10895.2|10896.7|10896.1|10897.7|10897.1|10894.4|10893.5|191
1742395500000|2025-03-19 14:45:00|10896.8|10896.2|10892.1|10891.5|10897.2|10896.6|10891.4|10890.8|207
1742395800000|2025-03-19 14:50:00|10892.2|10891.6|10883.1|10882.5|10892.4|10891.7|10882.3|10881.7|358
1742396100000|2025-03-19 14:55:00|10883.4|10882.8|10884.3|10883.7|10888.4|10887.8|10883.2|10882.6|343
1742396400000|2025-03-19 15:00:00|10884.6|10884|10885.9|10885.3|10886.8|10885.9|10883.4|10882.8|201
1742396700000|2025-03-19 15:05:00|10885.3|10884.7|10885.4|10884.8|10887.4|10886.8|10882.9|10882.3|221
1742397000000|2025-03-19 15:10:00|10885.2|10884.6|10884.5|10883.9|10885.9|10885.3|10884.1|10883.5|145
1742397300000|2025-03-19 15:15:00|10884.3|10883.7|10884.1|10883.5|10885.7|10885.1|10882.2|10881.6|221
1742397600000|2025-03-19 15:20:00|10884|10883.4|10886.6|10885.2|10886.8|10885.9|10883.6|10883|137
1742397900000|2025-03-19 15:25:00|10886.7|10885.3|10887.5|10886.9|10888.2|10887.4|10885.9|10885.1|161
1742398200000|2025-03-19 15:30:00|10887.3|10886.7|10883|10882.4|10887.6|10887|10882.4|10881.8|255
1742398500000|2025-03-19 15:35:00|10882.9|10882.3|10884.9|10884.3|10888.3|10887.7|10881.4|10880.8|267
1742398800000|2025-03-19 15:40:00|10884.8|10884.2|10881.9|10881.3|10884.8|10884.2|10880.7|10880.1|193
1742399100000|2025-03-19 15:45:00|10882|10881.4|10884.2|10883.6|10886.5|10885.7|10881.1|10880.5|217
1742399400000|2025-03-19 15:50:00|10884|10883.4|10879.3|10878.7|10884.3|10883.7|10879.3|10878.7|210
1742399700000|2025-03-19 15:55:00|10879.4|10878.8|10877.2|10876.6|10879.6|10879|10875.8|10875.2|326
1742400000000|2025-03-19 16:00:00|10878.1|10877.5|10878.4|10877.5|10880.6|10880|10877.7|10877.1|301
1742400300000|2025-03-19 16:05:00|10878.3|10877.7|10881.1|10879.7|10881.8|10881.2|10876.4|10875.8|257
1742400600000|2025-03-19 16:10:00|10881.2|10879.6|10882.9|10882.3|10883.1|10882.5|10879.1|10878.5|252
1742400900000|2025-03-19 16:15:00|10883|10882.4|10884.8|10884.2|10885.7|10885.1|10882.7|10882.1|165
1742401200000|2025-03-19 16:20:00|10884.9|10884.3|10886.5|10885.6|10886.6|10885.7|10884|10883.1|135
1742401500000|2025-03-19 16:25:00|10886.4|10885.5|10885.6|10885|10886.6|10885.9|10885|10884.3|155
1742401800000|2025-03-19 16:30:00|10885|10884.4|10880.6|10880|10886.2|10885.6|10880.6|10880|140
1742402100000|2025-03-19 16:35:00|10880.5|10879.9|10882.8|10882.2|10882.8|10882.2|10878.7|10878.1|148
1742402400000|2025-03-19 16:40:00|10882.7|10882.1|10883.8|10883.2|10884.2|10883.6|10881|10880.4|130
1742402700000|2025-03-19 16:45:00|10883.9|10883.3|10885.2|10884.6|10886.2|10885.5|10883.9|10883.3|119
1742403000000|2025-03-19 16:50:00|10885.3|10884.7|10882.9|10882|10885.4|10884.8|10881.7|10881.1|142
1742403300000|2025-03-19 16:55:00|10883.1|10882.5|10885.5|10884.9|10886|10885.4|10882.4|10881.8|149
1742403600000|2025-03-19 17:00:00|10885.4|10884.8|10882.3|10881.7|10885.8|10885|10881.4|10880.5|99
1742403900000|2025-03-19 17:05:00|10882.6|10881.9|10878.7|10877.3|10882.9|10882.3|10878.6|10877.2|141
1742404200000|2025-03-19 17:10:00|10878.3|10876.9|10874.8|10874.2|10878.4|10877.8|10874|10873.4|183
1742404500000|2025-03-19 17:15:00|10874.6|10874|10871.5|10870.9|10875.4|10874.8|10871.1|10870.5|231
1742404800000|2025-03-19 17:20:00|10871.3|10870.4|10869.5|10868.9|10872.4|10871.8|10869.3|10868.6|185
1742405100000|2025-03-19 17:25:00|10869.2|10868.6|10866.5|10865.9|10869.6|10869|10866.4|10865.8|275
1742405400000|2025-03-19 17:30:00|10866.1|10865.5|10865.8|10865.2|10867.1|10866.5|10863.6|10862.7|279
1742405700000|2025-03-19 17:35:00|10865.4|10864.8|10865.3|10864.7|10865.8|10864.9|10860.8|10860.2|275
1742406000000|2025-03-19 17:40:00|10865|10864.4|10865.7|10865.1|10866.4|10865.8|10863.3|10862.7|166
1742406300000|2025-03-19 17:45:00|10865.5|10864.9|10863.7|10863.1|10869.9|10869|10863.7|10863.1|210
1742406600000|2025-03-19 17:50:00|10863.8|10863.2|10866|10865.1|10866|10865.1|10862.5|10861.6|240
1742406900000|2025-03-19 17:55:00|10865.6|10864.7|10872.1|10866.1|10873.2|10872.3|10865|10864.1|548
1742407200000|2025-03-19 18:00:00|10872.7|10866.7|10893.1|10891.3|10894.4|10892.8|10869.7|10863.7|1410
1742407500000|2025-03-19 18:05:00|10892.8|10891.4|10892.2|10891.6|10893.1|10892.5|10882.7|10881.9|921
1742407800000|2025-03-19 18:10:00|10892.1|10891.5|10888.2|10887.6|10896.6|10896|10887.8|10887.2|477
1742408100000|2025-03-19 18:15:00|10888|10887.4|10887.8|10887.2|10891.2|10890.6|10885.5|10884.9|536
1742408400000|2025-03-19 18:20:00|10887.4|10886.8|10890.4|10889.8|10894.3|10893.4|10882.2|10881.3|505
1742408700000|2025-03-19 18:25:00|10890.5|10889.9|10889|10888.1|10894|10893.4|10887.2|10886.6|470
1742409000000|2025-03-19 18:30:00|10888.8|10887.9|10896.6|10895.7|10897.5|10896.6|10886.3|10885.7|564
1742409300000|2025-03-19 18:35:00|10896.5|10895.6|10896|10895.1|10902.7|10901.4|10890.6|10889.9|688
1742409600000|2025-03-19 18:40:00|10897.1|10895.9|10913.3|10912.4|10913.5|10912.4|10895.6|10894.7|1041
1742409900000|2025-03-19 18:45:00|10913.5|10912.6|10906.5|10905.6|10913.8|10913|10902.9|10902.2|797
1742410200000|2025-03-19 18:50:00|10906.4|10905.5|10904.3|10903.4|10908.8|10907.9|10901.9|10901|701
1742410500000|2025-03-19 18:55:00|10904.2|10903.3|10908.6|10907.7|10912|10911.1|10901.3|10900.4|730
1742410800000|2025-03-19 19:00:00|10907.9|10907|10907.1|10906.5|10910|10909.1|10903.4|10902.8|533
1742411100000|2025-03-19 19:05:00|10906.9|10906.3|10910.4|10909.8|10913.2|10912.6|10903.2|10902.5|498
1742411400000|2025-03-19 19:10:00|10910.7|10910.1|10901|10900.4|10913.1|10912.4|10900.6|10900|389
1742411700000|2025-03-19 19:15:00|10901.1|10900.5|10890.6|10890|10902.8|10902.2|10890.1|10889.5|500
1742412000000|2025-03-19 19:20:00|10891|10890.4|10888.4|10887.8|10893.2|10892.6|10885.5|10884.5|449
1742412300000|2025-03-19 19:25:00|10888.3|10887.7|10889.3|10888.7|10890.5|10889.9|10886.6|10886|353
1742412600000|2025-03-19 19:30:00|10889|10888.4|10894.7|10894.1|10897|10896.4|10887.1|10886.5|389
1742412900000|2025-03-19 19:35:00|10894.8|10894.2|10898|10897.1|10899.8|10899.2|10894.3|10893.7|297
1742413200000|2025-03-19 19:40:00|10897.8|10897.4|10897.7|10897.1|10898.4|10897.8|10895.2|10894.6|234
1742413500000|2025-03-19 19:45:00|10897.6|10897|10896.3|10895.4|10898.9|10898.3|10893.1|10892.5|213
1742413800000|2025-03-19 19:50:00|10896.4|10895.5|10898|10897.4|10899.5|10898.7|10896.3|10895.5|184
1742414100000|2025-03-19 19:55:00|10898.2|10897.6|10899.2|10898.6|10900.2|10899.3|10897.7|10897.1|219
1742414400000|2025-03-19 20:00:00|10899.1|10897.9|10899.1|10898.5|10901.3|10900.7|10898.7|10897.8|99
1742414700000|2025-03-19 20:05:00|10898.8|10898.2|10897.8|10897.2|10898.9|10898.3|10896.2|10895.6|51
1742415000000|2025-03-19 20:10:00|10898|10897.4|10903.3|10902.7|10903.3|10902.7|10898|10897.4|58
1742415300000|2025-03-19 20:15:00|10903.4|10902.8|10902.8|10901.9|10904.6|10904|10902.3|10901.7|76
1742415600000|2025-03-19 20:20:00|10902.7|10901.8|10903.5|10902.6|10903.5|10902.8|10902.4|10901.5|45
1742415900000|2025-03-19 20:25:00|10903.8|10902.9|10901.9|10901|10904.2|10903.3|10901.8|10900.9|43
1742416200000|2025-03-19 20:30:00|10902|10901.1|10902.9|10902.3|10903.1|10902.4|10901.6|10900.9|39
1742416500000|2025-03-19 20:35:00|10902.7|10902.1|10905.1|10904.2|10905.3|10904.5|10902.7|10902.1|42
1742416800000|2025-03-19 20:40:00|10905.2|10904.3|10904.5|10903.4|10906.6|10905.7|10904.1|10903.4|59
1742417100000|2025-03-19 20:45:00|10904.4|10903.5|10905.2|10904.3|10905.8|10904.9|10904|10903.4|58
1742417400000|2025-03-19 20:50:00|10905.7|10904.8|10905|10904.1|10906.1|10905.2|10904.6|10903.7|51
1742417700000|2025-03-19 20:55:00|10904.9|10904|10905.7|10899.7|10905.9|10904.4|10902.7|10899.3|197
1742418000000|2025-03-19 21:00:00|10905.8|10899.8|10905.8|10899.8|10905.8|10899.8|10905.7|10899.7|3
1742418300000|2025-03-19 21:05:00|10906.2|10900.2|10906|10901.1|10906.2|10901.1|10905.9|10900|6
1742418600000|2025-03-19 21:10:00|10906.1|10900.1|10906|10900|10906.1|10900.1|10906|10900|2
1742418900000|2025-03-19 21:15:00|10906.1|10900.1|10906|10900|10906.1|10900.1|10906|10900|2
1742419500000|2025-03-19 21:25:00|10906.4|10900.4|10906.5|10901|10906.8|10902.2|10905.3|10900.4|49
1742419800000|2025-03-19 21:30:00|10906.4|10901.1|10906.3|10901.9|10906.6|10901.9|10906.3|10901|10
1742420100000|2025-03-19 21:35:00|10906.2|10902|10906|10902.1|10906.2|10902.1|10906|10902|4
1742420400000|2025-03-19 21:40:00|10905.9|10902.5|10905.8|10902|10905.9|10902.9|10905|10902|21
1742420700000|2025-03-19 21:45:00|10905.9|10902.1|10905|10902.2|10906|10902.3|10904.7|10901.2|12
1742421000000|2025-03-19 21:50:00|10905.2|10902.3|10905.4|10902.6|10905.4|10902.6|10905|10902.3|4
1742421300000|2025-03-19 21:55:00|10905.7|10902.3|10908.8|10902.2|10908.8|10903.2|10905.7|10901.9|8
1742421600000|2025-03-19 22:00:00|10908.5|10902.5|10906.2|10903.8|10908.5|10903.8|10904.4|10902.2|105
1742421900000|2025-03-19 22:05:00|10906.3|10903.9|10910|10908.5|10910.3|10908.6|10906.3|10903.9|74
1742422200000|2025-03-19 22:10:00|10909.8|10908.3|10910.2|10908.4|10910.7|10908.9|10909.8|10907.5|75
1742422500000|2025-03-19 22:15:00|10910.3|10908.7|10911.6|10909.9|10914|10912.4|10910.3|10908.6|106
1742422800000|2025-03-19 22:20:00|10911.9|10910|10911.4|10909.9|10912.4|10910.9|10911.4|10909.9|44
1742423100000|2025-03-19 22:25:00|10911.5|10910|10911.6|10909.7|10911.9|10910.3|10911.1|10909.6|42
1742423400000|2025-03-19 22:30:00|10911.5|10909.8|10910.3|10908.8|10911.6|10909.8|10910.3|10908.8|36
1742423700000|2025-03-19 22:35:00|10910.2|10908.7|10910.2|10908.7|10910.5|10909|10909.2|10907.7|29
1742424000000|2025-03-19 22:40:00|10910.1|10908.9|10908.8|10907.3|10910.9|10909.2|10908.8|10907.3|40
1742424300000|2025-03-19 22:45:00|10909|10907.5|10909.3|10907.8|10909.6|10908.1|10908.6|10907.1|34
1742424600000|2025-03-19 22:50:00|10909.5|10907.6|10910.6|10908.7|10910.7|10908.9|10909.5|10907.5|50
1742424900000|2025-03-19 22:55:00|10910.7|10908.6|10909.3|10907.8|10910.8|10908.8|10909.2|10907.7|59
1742425200000|2025-03-19 23:00:00|10909|10907.5|10906.5|10904.2|10909.4|10907.8|10906.3|10904|49
1742425500000|2025-03-19 23:05:00|10906.2|10904.5|10908.1|10906.6|10908.2|10906.7|10905.7|10904.5|47
1742425800000|2025-03-19 23:10:00|10908.3|10906.8|10908.2|10907.3|10909.6|10908|10908|10906.4|68
1742426100000|2025-03-19 23:15:00|10908.3|10907.4|10908.7|10907.8|10908.9|10907.8|10907.5|10906.6|39
1742426400000|2025-03-19 23:20:00|10908.8|10907.9|10906.4|10905.5|10908.8|10907.9|10906.2|10905.3|40
1742426700000|2025-03-19 23:25:00|10906.6|10905.7|10907.9|10906.8|10908.2|10906.8|10906.5|10905.6|44
1742427000000|2025-03-19 23:30:00|10908|10906.7|10908.2|10907.3|10909.1|10907.9|10907.7|10906.7|46
1742427300000|2025-03-19 23:35:00|10908.3|10907.4|10908.8|10907.9|10909.1|10908.2|10907.8|10906.9|46
1742427600000|2025-03-19 23:40:00|10909|10908|10910.2|10909.1|10910.3|10909.2|10908.6|10907.6|81
1742427900000|2025-03-19 23:45:00|10910.1|10909.2|10910.1|10909.5|10911.2|10910.3|10909.8|10908.9|56
1742428200000|2025-03-19 23:50:00|10910.2|10909.6|10910.8|10909.9|10911.8|10910.7|10909.8|10909.2|60
1742428500000|2025-03-19 23:55:00|10910.7|10910.1|10912.1|10911.5|10912.2|10911.6|10910.6|10910|38
1742428800000|2025-03-20 00:00:00|10912.2|10911.6|10915.4|10914.5|10915.4|10914.5|10912|10911.1|100
1742429100000|2025-03-20 00:05:00|10915.1|10914|10915.4|10914.8|10917.1|10916|10914.5|10913.5|73
1742429400000|2025-03-20 00:10:00|10915.5|10914.9|10913.1|10912.5|10916.1|10915.1|10913|10912.1|49
1742429700000|2025-03-20 00:15:00|10913|10912.4|10911.3|10910.7|10913|10912.4|10910.6|10910|56
1742430000000|2025-03-20 00:20:00|10911.8|10910.9|10911.6|10911|10913|10912.1|10911.4|10910.5|69
1742430300000|2025-03-20 00:25:00|10911.4|10910.8|10908.6|10908|10911.5|10910.8|10907.7|10907.1|65
1742430600000|2025-03-20 00:30:00|10908.3|10907.4|10913.2|10912.6|10913.3|10912.7|10904.4|10903.5|321
1742430900000|2025-03-20 00:35:00|10913.1|10912.5|10912.4|10911.8|10914.2|10913.3|10911.9|10911|172
1742431200000|2025-03-20 00:40:00|10912.2|10911.6|10913.5|10912.9|10914.7|10914|10912|10911.4|122
1742431500000|2025-03-20 00:45:00|10913.4|10912.8|10910.4|10909.8|10914.7|10914.1|10910.4|10909.8|146
1742431800000|2025-03-20 00:50:00|10910.3|10909.7|10911|10910.4|10911.7|10911.1|10909.4|10908.4|163
1742432100000|2025-03-20 00:55:00|10910.8|10910.2|10912.7|10912.1|10912.9|10912.3|10910.1|10909.5|147
1742432400000|2025-03-20 01:00:00|10912.6|10912|10908|10907.4|10913.5|10912.6|10907.1|10906.5|177
1742432700000|2025-03-20 01:05:00|10907.9|10907.3|10905.6|10905|10908.8|10908.2|10904.8|10904.2|134
1742433000000|2025-03-20 01:10:00|10905.2|10904.6|10907|10906.1|10907.6|10907|10905.2|10904.6|121
1742433300000|2025-03-20 01:15:00|10907.1|10906.2|10907.7|10907.1|10907.9|10907.3|10905.3|10904.7|168
1742433600000|2025-03-20 01:20:00|10907.6|10907|10908.3|10907.7|10908.5|10907.9|10906.9|10906.3|100
1742433900000|2025-03-20 01:25:00|10908.4|10907.8|10907.4|10906.8|10908.5|10907.9|10906.5|10905.7|97
1742434200000|2025-03-20 01:30:00|10907.8|10907.2|10908.8|10908.2|10910.1|10908.9|10906.4|10905.5|176
1742434500000|2025-03-20 01:35:00|10909.1|10908|10908.3|10907.7|10909.2|10908.4|10907.9|10907|93
1742434800000|2025-03-20 01:40:00|10908.5|10907.9|10906.8|10906.2|10908.7|10908.1|10906.6|10906|126
1742435100000|2025-03-20 01:45:00|10906.7|10906.1|10907.1|10906.5|10907.4|10906.5|10904.2|10903.1|177
1742435400000|2025-03-20 01:50:00|10907.4|10906.4|10907.5|10906.6|10907.8|10906.8|10906.3|10905.6|92
1742435700000|2025-03-20 01:55:00|10907.4|10906.5|10906.2|10905.6|10910.1|10908.9|10904.9|10904.3|148
1742436000000|2025-03-20 02:00:00|10906.1|10905.5|10908.7|10908.1|10909.5|10908.9|10905.8|10905|111
1742436300000|2025-03-20 02:05:00|10909.3|10908.4|10911.5|10910.9|10913|10912|10909.3|10908.4|172
1742436600000|2025-03-20 02:10:00|10911.4|10910.8|10917.2|10916.6|10917.2|10916.6|10908.4|10907.8|337
1742436900000|2025-03-20 02:15:00|10917|10916.4|10914.5|10913.9|10917.3|10916.7|10912.7|10912.1|170
1742437200000|2025-03-20 02:20:00|10915|10914.4|10915|10914.4|10917|10916.4|10914.9|10914.3|110
1742437500000|2025-03-20 02:25:00|10915.2|10914.6|10915.9|10915|10916.9|10916.3|10915.1|10914.4|90
1742437800000|2025-03-20 02:30:00|10916.2|10915.3|10916.6|10916|10917.8|10916.9|10915.8|10914.9|91
1742438100000|2025-03-20 02:35:00|10916.4|10915.8|10912.2|10911.6|10916.4|10915.8|10911.9|10911.3|112
1742438400000|2025-03-20 02:40:00|10912.3|10911.7|10913.2|10912.6|10913.5|10912.9|10911.8|10910.8|86
1742438700000|2025-03-20 02:45:00|10913.3|10912.7|10910.6|10910|10914.9|10914.3|10910.6|10910|103
1742439000000|2025-03-20 02:50:00|10910.7|10910.1|10911.4|10910.8|10911.5|10910.9|10909.8|10908.9|89
1742439300000|2025-03-20 02:55:00|10911.6|10910.7|10909.5|10908.9|10911.7|10911.1|10909.2|10908.6|87
1742439600000|2025-03-20 03:00:00|10909.9|10909|10909.4|10908.8|10909.9|10909.3|10907.5|10906.8|128
1742439900000|2025-03-20 03:05:00|10909.3|10908.7|10909.1|10908.5|10909.5|10908.9|10908.5|10907.9|46
1742440200000|2025-03-20 03:10:00|10909.2|10908.6|10910.6|10909.7|10910.7|10910.1|10909.2|10908.6|80
1742440500000|2025-03-20 03:15:00|10910.5|10909.6|10910.6|10910|10911.6|10911|10910.3|10909.4|109
1742440800000|2025-03-20 03:20:00|10910.5|10909.9|10910.8|10910.2|10911.3|10910.7|10909.8|10909|54
1742441100000|2025-03-20 03:25:00|10910.7|10910.1|10911.7|10911.1|10912|10911.4|10910.7|10910.1|58
1742441400000|2025-03-20 03:30:00|10912.2|10911.3|10914.3|10913.7|10914.5|10913.9|10911.2|10910.6|113
1742441700000|2025-03-20 03:35:00|10914.2|10913.6|10910.5|10909.9|10914.2|10913.6|10910.1|10909.4|84
1742442000000|2025-03-20 03:40:00|10910.7|10910.1|10912.3|10911.7|10912.7|10911.8|10910.4|10909.8|54
1742442300000|2025-03-20 03:45:00|10912.4|10911.5|10908.3|10907.7|10912.4|10911.5|10908.2|10907.5|86
1742442600000|2025-03-20 03:50:00|10908.4|10907.8|10910.1|10909.5|10910.1|10909.5|10908.2|10907.4|97
1742442900000|2025-03-20 03:55:00|10910|10909.4|10910.1|10909.5|10910.2|10909.6|10909.2|10908.4|66
1742443200000|2025-03-20 04:00:00|10910.2|10909.6|10910.1|10909.5|10910.9|10910.3|10908.8|10908.1|74
1742443500000|2025-03-20 04:05:00|10909.8|10908.9|10910.1|10909.5|10910.9|10910.1|10908.8|10908.1|61
1742443800000|2025-03-20 04:10:00|10910|10909.4|10908.8|10908.2|10910.4|10909.8|10908.3|10907.4|64
1742444100000|2025-03-20 04:15:00|10908.9|10908.3|10908.4|10907.8|10909|10908.4|10907.4|10906.6|55
1742444400000|2025-03-20 04:20:00|10908.5|10907.9|10908.2|10907.6|10908.5|10907.9|10907.3|10906.7|66
1742444700000|2025-03-20 04:25:00|10908.3|10907.7|10909.4|10908.5|10909.6|10908.7|10908.2|10907.6|122
1742445000000|2025-03-20 04:30:00|10909.5|10908.6|10908.3|10907.4|10909.5|10908.6|10907.4|10906.4|88
1742445300000|2025-03-20 04:35:00|10908.2|10907.3|10904.6|10903.7|10908.2|10907.3|10904.4|10903.5|118
1742445600000|2025-03-20 04:40:00|10904.4|10903.8|10905.1|10904.2|10905.2|10904.3|10903.7|10902.8|65
1742445900000|2025-03-20 04:45:00|10905.2|10904.3|10904.8|10904.2|10906.5|10905.7|10904.3|10903.6|93
1742446200000|2025-03-20 04:50:00|10904.7|10904.1|10901.4|10900.8|10905.3|10904.7|10900.7|10900.1|122
1742446500000|2025-03-20 04:55:00|10901.7|10901.1|10903.6|10903|10903.7|10903.1|10901.7|10901|57
1742446800000|2025-03-20 05:00:00|10903.7|10903.1|10897.5|10896.9|10903.7|10903.1|10897.5|10896.9|132
1742447100000|2025-03-20 05:05:00|10897.1|10896.5|10895.6|10895|10897.8|10897.2|10895.6|10895|60
1742447400000|2025-03-20 05:10:00|10895.7|10895.1|10896|10895.4|10896.3|10895.7|10895.4|10894.8|49
1742447700000|2025-03-20 05:15:00|10895.9|10895.3|10896.1|10895.5|10896.7|10895.9|10894.8|10894|50
1742448000000|2025-03-20 05:20:00|10896.4|10895.2|10895.7|10894.8|10896.7|10895.9|10894.9|10894|96
1742448300000|2025-03-20 05:25:00|10895|10894.1|10895.3|10894.4|10895.8|10895|10894.8|10893.9|51
1742448600000|2025-03-20 05:30:00|10895.1|10894.2|10894|10893.1|10895.5|10894.6|10893.9|10892.9|80
1742448900000|2025-03-20 05:35:00|10894.1|10893.2|10891.7|10890.6|10894.2|10893.3|10891.3|10890.3|98
1742449200000|2025-03-20 05:40:00|10891.8|10890.9|10894.8|10894.2|10895.4|10894.5|10891.6|10890.7|78
1742449500000|2025-03-20 05:45:00|10894.9|10894.3|10894.5|10893.9|10895.6|10895|10893.8|10892.6|49
1742449800000|2025-03-20 05:50:00|10894.7|10893.8|10893.5|10892.9|10894.7|10893.8|10892.1|10891.2|57
1742450100000|2025-03-20 05:55:00|10893.6|10893|10895.9|10895|10896.5|10895.9|10893.6|10893|123
1742450400000|2025-03-20 06:00:00|10896.1|10894.9|10895.6|10895|10897|10896.4|10894.9|10894.1|151
1742450700000|2025-03-20 06:05:00|10895.7|10895.1|10898.1|10897.5|10899|10898.4|10895.6|10895|91
1742451000000|2025-03-20 06:10:00|10898|10897.4|10898.5|10897.9|10899.3|10898.7|10897.7|10897.1|82
1742451300000|2025-03-20 06:15:00|10898.4|10897.8|10894.4|10893.8|10899.1|10898.5|10893.3|10892.7|158
1742451600000|2025-03-20 06:20:00|10894.3|10893.7|10894.3|10893.7|10896.4|10895.8|10893.5|10892.9|113
1742451900000|2025-03-20 06:25:00|10894.4|10893.8|10894|10893.4|10894.7|10894.1|10892.7|10892.1|70
1742452200000|2025-03-20 06:30:00|10894.1|10893.5|10894.6|10894|10897.9|10897|10892.6|10892|205
1742452500000|2025-03-20 06:35:00|10894.7|10894.1|10891.1|10890.5|10894.7|10894.1|10890.4|10889.8|103
1742452800000|2025-03-20 06:40:00|10891|10890.4|10897.5|10896.6|10897.5|10896.6|10891|10890.4|104
1742453100000|2025-03-20 06:45:00|10897.8|10896.9|10893.2|10892.6|10897.8|10897.1|10892.4|10891.8|154
1742453400000|2025-03-20 06:50:00|10893.3|10892.7|10890.4|10889.5|10894.8|10894.2|10890.4|10889.5|123
1742453700000|2025-03-20 06:55:00|10890.5|10889.6|10893.8|10893.2|10894.6|10894|10890.3|10889.4|70
1742454000000|2025-03-20 07:00:00|10893.4|10892.8|10891.6|10890.7|10894.3|10893.6|10891.3|10890.4|216
1742454300000|2025-03-20 07:05:00|10891.2|10890.6|10892.9|10892|10893.4|10892.8|10888.9|10888.3|215
1742454600000|2025-03-20 07:10:00|10892.8|10892.2|10891.7|10891.1|10894.8|10894.1|10891.2|10890.1|275
1742454900000|2025-03-20 07:15:00|10892.1|10891.5|10887|10886.4|10892.1|10891.5|10886.8|10885.9|269
1742455200000|2025-03-20 07:20:00|10886.7|10886.1|10887.8|10886.9|10888.7|10888|10884|10883.4|324
1742455500000|2025-03-20 07:25:00|10887.7|10886.8|10881.5|10880.6|10888.7|10887.8|10880.8|10879.9|238
1742455800000|2025-03-20 07:30:00|10881.4|10880.5|10879.7|10879.1|10883|10882.1|10879.6|10879|176
1742456100000|2025-03-20 07:35:00|10879.8|10879.2|10867.2|10866.3|10880.2|10879.6|10866.5|10865.9|266
1742456400000|2025-03-20 07:40:00|10867|10866.1|10868|10867.4|10871.4|10870.8|10865|10864.4|222
1742456700000|2025-03-20 07:45:00|10867.8|10867.2|10872.1|10871.5|10872.6|10872|10866.4|10865.8|143
1742457000000|2025-03-20 07:50:00|10872.4|10871.8|10876.8|10875.2|10877|10876|10872.4|10871.6|171
1742457300000|2025-03-20 07:55:00|10876.7|10875.1|10879.8|10878.9|10880.4|10879.2|10876.1|10875|316
1742457600000|2025-03-20 08:00:00|10879.7|10878.8|10883.4|10882.8|10886.2|10885.5|10879.7|10878.8|334
1742457900000|2025-03-20 08:05:00|10883.5|10882.9|10882.8|10882.2|10884.5|10883.9|10880.4|10879.8|172
1742458200000|2025-03-20 08:10:00|10882.7|10882.1|10876.3|10875.7|10884.1|10883.5|10875.6|10874.2|254
1742458500000|2025-03-20 08:15:00|10876.1|10875.5|10875.5|10874.9|10876.8|10876.2|10872.8|10872.2|242
1742458800000|2025-03-20 08:20:00|10875.6|10875|10872.4|10871.5|10876.5|10875.9|10872|10871.4|184
1742459100000|2025-03-20 08:25:00|10872.3|10871.8|10868|10867.4|10872.3|10871.8|10866.5|10865.9|185
1742459400000|2025-03-20 08:30:00|10866.9|10866.3|10873.2|10872.6|10877|10876|10864.7|10863.8|436
1742459700000|2025-03-20 08:35:00|10873.1|10872.5|10875.7|10874.8|10876.7|10876|10870.6|10869.9|294
1742460000000|2025-03-20 08:40:00|10875.8|10874.9|10865.1|10864.5|10875.8|10875.2|10864.3|10863.7|307
1742460300000|2025-03-20 08:45:00|10865.2|10864.6|10868.2|10867.3|10869|10868.1|10863.7|10862.6|343
1742460600000|2025-03-20 08:50:00|10868.1|10867.2|10869.7|10868.8|10870|10868.9|10863.9|10862.9|319
1742460900000|2025-03-20 08:55:00|10869.8|10868.9|10865.8|10865.2|10870.1|10869.2|10865.1|10864.2|290
1742461200000|2025-03-20 09:00:00|10865.7|10865.1|10864.4|10863.8|10866.1|10865.5|10861.5|10860.9|296
1742461500000|2025-03-20 09:05:00|10863.7|10863.1|10867.2|10866.6|10869|10868.2|10863.6|10863|312
1742461800000|2025-03-20 09:10:00|10867.1|10866.5|10859.5|10858.9|10867.8|10867.2|10857.7|10857.1|304
1742462100000|2025-03-20 09:15:00|10859.6|10859|10854.5|10853.9|10863.3|10862.7|10853|10851.8|365
1742462400000|2025-03-20 09:20:00|10854.8|10854.2|10846.1|10845.5|10856.3|10855.6|10845.5|10844.6|385
1742462700000|2025-03-20 09:25:00|10846.5|10845.9|10841.1|10840.5|10846.8|10845.9|10838.6|10838|488
1742463000000|2025-03-20 09:30:00|10841|10840.4|10843.7|10843.1|10848.2|10847|10840.6|10840|381
1742463300000|2025-03-20 09:35:00|10843.8|10843.2|10851.5|10850.9|10851.7|10851.1|10842.6|10842|236
1742463600000|2025-03-20 09:40:00|10851.3|10850.7|10849.8|10849.2|10854.4|10853.8|10848.3|10847.7|257
1742463900000|2025-03-20 09:45:00|10850|10849.4|10851.7|10851.1|10852.5|10851.6|10846.9|10846.3|270
1742464200000|2025-03-20 09:50:00|10851.8|10851.2|10851.6|10850.7|10854.8|10853.9|10848.7|10848.1|263
1742464500000|2025-03-20 09:55:00|10851.5|10850.9|10852.6|10851.7|10855|10854.1|10847.7|10847.1|338
1742464800000|2025-03-20 10:00:00|10852.7|10851.8|10850.2|10849.6|10855.1|10854.2|10849.9|10849.3|310
1742465100000|2025-03-20 10:05:00|10850.3|10849.7|10848.6|10847.7|10853.6|10852.8|10848|10847.4|293
1742465400000|2025-03-20 10:10:00|10848.4|10847.8|10842.3|10841.7|10848.5|10847.8|10840.5|10839.9|317
1742465700000|2025-03-20 10:15:00|10842.2|10841.6|10835.9|10835.3|10844.4|10843.5|10834.2|10833.4|483
1742466000000|2025-03-20 10:20:00|10835.6|10835|10839.8|10839.2|10840.8|10840.2|10833.7|10833.1|331
1742466300000|2025-03-20 10:25:00|10839.6|10839|10844.2|10842.9|10844.7|10843.9|10838.6|10838|416
1742466600000|2025-03-20 10:30:00|10844.1|10842.8|10836.2|10835.6|10846.6|10845.9|10836|10835.4|371
1742466900000|2025-03-20 10:35:00|10836.6|10836|10845.7|10844.8|10845.7|10844.8|10836.6|10836|300
1742467200000|2025-03-20 10:40:00|10845.6|10844.7|10849.5|10848.9|10849.7|10848.9|10844.7|10844|309
1742467500000|2025-03-20 10:45:00|10849.7|10849.1|10850.7|10850.1|10852.9|10852|10847.3|10846.7|281
1742467800000|2025-03-20 10:50:00|10850.9|10850.3|10847.4|10846.5|10851.4|10850.7|10845.8|10845.2|187
1742468100000|2025-03-20 10:55:00|10847.2|10846.3|10846.5|10845.3|10849.8|10849.2|10843.1|10842.2|256
1742468400000|2025-03-20 11:00:00|10846.6|10845.6|10845.6|10845|10849|10848.2|10845.4|10844.5|216
1742468700000|2025-03-20 11:05:00|10845.7|10845.1|10842.6|10842|10847.6|10847|10842.4|10841.8|189
1742469000000|2025-03-20 11:10:00|10843.1|10842.5|10841.2|10840.6|10844.2|10843.6|10839.9|10839|229
1742469300000|2025-03-20 11:15:00|10841.3|10840.7|10845.6|10845|10845.8|10845|10839.7|10839.1|220
1742469600000|2025-03-20 11:20:00|10845.9|10845.3|10843.8|10843.2|10847.3|10846.4|10839.8|10839.2|202
1742469900000|2025-03-20 11:25:00|10843.5|10842.9|10842.8|10841.9|10845.6|10845|10842.4|10841.8|206
1742470200000|2025-03-20 11:30:00|10842.7|10841.8|10844.8|10844.2|10846.3|10845.7|10842|10841.1|239
1742470500000|2025-03-20 11:35:00|10844.6|10844|10847.1|10846|10847.1|10846.4|10841.4|10840.3|208
1742470800000|2025-03-20 11:40:00|10847.3|10846.4|10842.3|10841.7|10848.8|10848.1|10841.4|10840.8|171
1742471100000|2025-03-20 11:45:00|10842.6|10842|10849.1|10848.5|10849.4|10848.8|10842.2|10841.6|122
1742471400000|2025-03-20 11:50:00|10848.7|10848.1|10848.3|10847.7|10852.1|10851.5|10848.1|10847.5|186
1742471700000|2025-03-20 11:55:00|10848.8|10848.2|10850|10849.1|10851.1|10850.2|10846.2|10845.4|182
1742472000000|2025-03-20 12:00:00|10849.9|10849|10853.4|10852.8|10855.5|10854.3|10849.5|10848.9|482
1742472300000|2025-03-20 12:05:00|10853.5|10852.9|10853.3|10852.4|10855.3|10854.6|10849.9|10849.3|295
1742472600000|2025-03-20 12:10:00|10853.2|10852.3|10850.6|10850|10856|10855.2|10849.8|10849.2|195
1742472900000|2025-03-20 12:15:00|10850.7|10850.1|10851.6|10851|10852.3|10851.7|10848.8|10848.2|215
1742473200000|2025-03-20 12:20:00|10851.5|10850.9|10847|10846.4|10852.1|10851.5|10846.7|10845.8|218
1742473500000|2025-03-20 12:25:00|10847.1|10846.5|10845.4|10839.4|10847.1|10846.5|10840.3|10839.4|218
1742473800000|2025-03-20 12:30:00|10845.7|10839.7|10836.5|10835.6|10846|10840.4|10835.9|10835.1|453
1742474100000|2025-03-20 12:35:00|10836.4|10835.5|10840.3|10839.7|10841.9|10841|10833.5|10832.9|339
1742474400000|2025-03-20 12:40:00|10840.4|10839.8|10840.3|10839.4|10845.1|10844|10838.1|10837.5|360
1742474700000|2025-03-20 12:45:00|10839.8|10838.9|10840.7|10840.1|10842.4|10841.6|10838.7|10837.8|283
1742475000000|2025-03-20 12:50:00|10840.6|10840|10838.2|10837.6|10844.1|10843.5|10836.3|10835.7|283
1742475300000|2025-03-20 12:55:00|10837.8|10837.2|10834.2|10833.6|10837.8|10837.2|10831.4|10830.7|390
1742475600000|2025-03-20 13:00:00|10834.1|10833.5|10836.8|10836.2|10837.2|10836.6|10832.6|10832|294
1742475900000|2025-03-20 13:05:00|10837.2|10836.6|10832.5|10831.9|10839.6|10839|10832.3|10831.7|288
1742476200000|2025-03-20 13:10:00|10832.9|10832.3|10835.7|10835.1|10836.7|10836.1|10832.8|10832.2|210
1742476500000|2025-03-20 13:15:00|10835.5|10834.9|10831.8|10831.2|10836.3|10835.7|10831.5|10830.9|213
1742476800000|2025-03-20 13:20:00|10831.7|10831.1|10829.4|10828.8|10831.7|10831.1|10825.6|10825|368
1742477100000|2025-03-20 13:25:00|10829.5|10828.9|10823.1|10822.2|10831|10830.4|10822.2|10821.6|358
1742477400000|2025-03-20 13:30:00|10823.2|10822.3|10818.7|10818.1|10825.7|10824.8|10815|10814.4|532
1742477700000|2025-03-20 13:35:00|10818.6|10818|10823.9|10823.3|10827.5|10826.9|10818.5|10817.9|416
1742478000000|2025-03-20 13:40:00|10823.8|10823.2|10822.1|10821.5|10824.9|10824.1|10820.7|10820|354
1742478300000|2025-03-20 13:45:00|10821.9|10821.3|10821.4|10820.8|10825.7|10825.1|10821.4|10820.8|329
1742478600000|2025-03-20 13:50:00|10821.6|10821|10819.9|10819|10822.1|10821.5|10819.2|10818.6|316
1742478900000|2025-03-20 13:55:00|10819.8|10818.9|10826.4|10824.2|10826.6|10825.5|10817.1|10816.5|420
1742479200000|2025-03-20 14:00:00|10825.7|10823.6|10834.8|10833.9|10835.6|10835|10825.3|10823.4|491
1742479500000|2025-03-20 14:05:00|10834.9|10834|10838.3|10837.1|10839.4|10837.9|10830.6|10829.5|429
1742479800000|2025-03-20 14:10:00|10838.2|10837.3|10836.2|10834.9|10838.4|10837.5|10832.7|10832.1|296
1742480100000|2025-03-20 14:15:00|10836.1|10834.8|10835.3|10834.2|10838.3|10837.3|10833.8|10833.2|268
1742480400000|2025-03-20 14:20:00|10835.2|10834.3|10830.2|10829.6|10836.7|10835.7|10829.8|10829.2|371
1742480700000|2025-03-20 14:25:00|10830.3|10829.7|10827.6|10827|10832.6|10831.7|10826.5|10825.8|257
1742481000000|2025-03-20 14:30:00|10827.1|10826.5|10827|10826.1|10830.9|10830|10825.5|10824.7|292
1742481300000|2025-03-20 14:35:00|10826.9|10826|10826.1|10825.2|10829.8|10829.2|10825.6|10824.9|287
1742481600000|2025-03-20 14:40:00|10825.9|10825.3|10826.7|10826.1|10828.8|10828.2|10824.7|10823.9|321
1742481900000|2025-03-20 14:45:00|10827.3|10826.4|10824|10823.1|10828.3|10827.1|10823.2|10822.3|235
1742482200000|2025-03-20 14:50:00|10824.2|10823.3|10826.5|10825.6|10827|10826.2|10824.1|10823.2|233
1742482500000|2025-03-20 14:55:00|10826.3|10825.7|10830|10829.1|10830.8|10830.2|10826.3|10825.7|331
1742482800000|2025-03-20 15:00:00|10829.9|10829|10828.8|10828.2|10832.2|10831.3|10827.2|10826.6|299
1742483100000|2025-03-20 15:05:00|10828.9|10828.3|10825.8|10825.2|10829.8|10829.2|10824.4|10823.7|207
1742483400000|2025-03-20 15:10:00|10825.9|10825.3|10831.3|10830.7|10831.5|10830.8|10823.9|10823|191
1742483700000|2025-03-20 15:15:00|10831.1|10830.5|10834.7|10833.8|10834.9|10833.9|10829.3|10828.4|261
1742484000000|2025-03-20 15:20:00|10834.8|10833.9|10841.9|10841|10842.2|10841.3|10834.2|10833.6|272
1742484300000|2025-03-20 15:25:00|10842.3|10841.1|10844.5|10843.9|10846.1|10845.3|10841.5|10840.6|364
1742484600000|2025-03-20 15:30:00|10844.4|10843.8|10838.4|10837.5|10844.4|10843.8|10837|10835.8|341
1742484900000|2025-03-20 15:35:00|10838.5|10837.6|10838.4|10837.5|10839.9|10839.2|10835.8|10834.9|272
1742485200000|2025-03-20 15:40:00|10838.3|10837.4|10837.8|10836.9|10841|10840.1|10837.3|10836.5|400
1742485500000|2025-03-20 15:45:00|10837.9|10837|10840.6|10840|10842.1|10840.7|10836.9|10836|289
1742485800000|2025-03-20 15:50:00|10840.9|10840.3|10848.5|10847.9|10850|10849|10840.4|10839.2|432
1742486100000|2025-03-20 15:55:00|10848.4|10847.8|10847.7|10847.1|10849.6|10848.7|10846.2|10844.8|442
1742486400000|2025-03-20 16:00:00|10847.6|10847|10845.2|10844.3|10849.5|10848.6|10844.4|10841.8|482
1742486700000|2025-03-20 16:05:00|10845.1|10844.5|10843.4|10842.8|10845.9|10845|10842.7|10841.7|275
1742487000000|2025-03-20 16:10:00|10843.5|10842.9|10848.7|10848.1|10850.2|10849.3|10843.2|10842.3|289
1742487300000|2025-03-20 16:15:00|10848.8|10848.2|10848.8|10847.9|10849.9|10849.2|10847.8|10847.2|266
1742487600000|2025-03-20 16:20:00|10848.7|10847.8|10850.9|10850.3|10852|10851.4|10847.5|10846.8|222
1742487900000|2025-03-20 16:25:00|10850.8|10849.9|10848.6|10848|10851.9|10851.3|10848.6|10848|232
1742488200000|2025-03-20 16:30:00|10848.8|10848.2|10848|10847.4|10850.7|10850.1|10846.8|10845.7|234
1742488500000|2025-03-20 16:35:00|10848.1|10847.5|10847.2|10846.6|10848.1|10847.5|10844.7|10844.1|194
1742488800000|2025-03-20 16:40:00|10847.3|10846.7|10850.6|10850|10850.9|10850.3|10847.3|10846.7|123
1742489100000|2025-03-20 16:45:00|10850.9|10850.3|10848.6|10848|10852.6|10852|10848|10847.4|136
1742489400000|2025-03-20 16:50:00|10848.4|10847.8|10850.5|10849.9|10851.8|10851.2|10848.3|10847.7|153
1742489700000|2025-03-20 16:55:00|10850.6|10850|10849|10848.4|10851.2|10850.6|10848|10847.4|180
1742490000000|2025-03-20 17:00:00|10849.1|10848.5|10851.1|10850.5|10852.1|10851.5|10848.2|10847.6|260
1742490300000|2025-03-20 17:05:00|10851.3|10850.7|10846|10845.4|10851.6|10851|10845.7|10845.1|132
1742490600000|2025-03-20 17:10:00|10846.1|10845.5|10842.4|10841.5|10846.8|10846.2|10842.1|10841.3|178
1742490900000|2025-03-20 17:15:00|10842.5|10841.6|10841.1|10840.5|10842.5|10841.6|10839.5|10838.9|129
1742491200000|2025-03-20 17:20:00|10842.3|10841.4|10843.6|10843|10844.2|10843.6|10840.8|10840.2|112
1742491500000|2025-03-20 17:25:00|10843.7|10843.1|10844.4|10843.8|10844.7|10844.1|10842.7|10842.1|115
1742491800000|2025-03-20 17:30:00|10844.5|10843.9|10842.2|10841.6|10844.7|10844.1|10841.1|10840.5|123
1742492100000|2025-03-20 17:35:00|10842.3|10841.7|10841.8|10841.2|10842.3|10841.7|10840.8|10840|144
1742492400000|2025-03-20 17:40:00|10841.9|10841.3|10843.9|10843|10844|10843.1|10841.4|10840.8|129
1742492700000|2025-03-20 17:45:00|10843.8|10843.3|10841.5|10840.9|10844.6|10844|10840.6|10840|144
1742493000000|2025-03-20 17:50:00|10842.1|10841.5|10844.5|10843.9|10845.5|10844.9|10842.1|10841.5|123
1742493300000|2025-03-20 17:55:00|10844.6|10844|10844.9|10844.3|10845.5|10844.9|10843.9|10843.3|98
1742493600000|2025-03-20 18:00:00|10844.8|10844.2|10843.5|10842.9|10845.5|10844.9|10843.1|10842.5|115
1742493900000|2025-03-20 18:05:00|10843.7|10843.1|10844.9|10844.3|10845|10844.4|10842.4|10841.6|92
1742494200000|2025-03-20 18:10:00|10845|10844.4|10846.9|10846.3|10847.5|10846.6|10844.4|10843.5|127
1742494500000|2025-03-20 18:15:00|10847.4|10846.8|10847.7|10847.1|10848.4|10847.8|10846.5|10845.9|104
1742494800000|2025-03-20 18:20:00|10847.9|10847|10849.1|10848.5|10849.4|10848.8|10847.2|10846.5|109
1742495100000|2025-03-20 18:25:00|10849|10848.4|10848.4|10847.8|10849.5|10848.8|10846.5|10845.8|153
1742495400000|2025-03-20 18:30:00|10848|10847.4|10846.4|10845.8|10848.4|10847.6|10846|10845.4|111
1742495700000|2025-03-20 18:35:00|10846.5|10845.9|10844.8|10844.2|10847.3|10846.5|10844.8|10844.2|91
1742496000000|2025-03-20 18:40:00|10844.9|10844.3|10847.1|10846.5|10847.2|10846.5|10844.7|10844.1|124
1742496300000|2025-03-20 18:45:00|10847|10846.4|10846.3|10845.4|10849.4|10848.2|10845.6|10844.8|141
1742496600000|2025-03-20 18:50:00|10845.9|10845|10847.5|10846.9|10847.7|10847.1|10845.4|10844.5|125
1742496900000|2025-03-20 18:55:00|10847.6|10847|10848.7|10848.1|10850.1|10849.2|10847.6|10847|138
1742497200000|2025-03-20 19:00:00|10848.8|10848.2|10849.5|10848.9|10849.8|10849.2|10847.8|10847.2|108
1742497500000|2025-03-20 19:05:00|10849.8|10849.2|10848.3|10847.4|10850.6|10850|10847.5|10846.9|106
1742497800000|2025-03-20 19:10:00|10848.4|10847.5|10850.4|10849.8|10850.5|10849.9|10848.2|10847.1|83
1742498100000|2025-03-20 19:15:00|10850.8|10850.2|10852.2|10851.6|10852.3|10851.7|10850.1|10849.5|61
1742498400000|2025-03-20 19:20:00|10852.3|10851.7|10853.2|10852.6|10854.9|10853.7|10852.1|10851.5|101
1742498700000|2025-03-20 19:25:00|10853.3|10852.7|10853.6|10853|10854|10853.4|10852.8|10852.2|116
1742499000000|2025-03-20 19:30:00|10853.5|10852.9|10852.4|10851.8|10853.5|10852.9|10850.4|10849.8|139
1742499300000|2025-03-20 19:35:00|10852.2|10851.6|10852.7|10852.1|10853.4|10852.8|10851.9|10851|95
1742499600000|2025-03-20 19:40:00|10852.8|10852.2|10853.5|10852.9|10854.2|10853.6|10852.5|10851.6|57
1742499900000|2025-03-20 19:45:00|10853.4|10852.8|10852.4|10851.8|10853.5|10852.9|10851.6|10851|95
1742500200000|2025-03-20 19:50:00|10852.3|10851.7|10852.4|10851.8|10853|10852.4|10851.5|10850.9|91
1742500500000|2025-03-20 19:55:00|10852.6|10852|10853.5|10852.9|10854.6|10854|10852.5|10851.9|96
1742500800000|2025-03-20 20:00:00|10853.7|10853.1|10852.6|10852|10854.1|10853.5|10852|10851.4|88
1742501100000|2025-03-20 20:05:00|10852.7|10852.1|10854.2|10853.6|10854.2|10853.6|10852.7|10852.1|33
1742501400000|2025-03-20 20:10:00|10854.1|10853.5|10854.7|10854.1|10855|10854.4|10853.7|10853.1|50
1742501700000|2025-03-20 20:15:00|10854.6|10854|10854.5|10853.9|10855|10854.4|10854|10853.3|35
1742502000000|2025-03-20 20:20:00|10854.6|10854|10856.6|10855.7|10856.7|10855.9|10854.6|10854|42
1742502300000|2025-03-20 20:25:00|10856.7|10855.8|10858.4|10857.5|10858.5|10857.7|10856.7|10855.8|51
1742502600000|2025-03-20 20:30:00|10858.5|10857.6|10859.6|10858.7|10859.6|10858.7|10858.2|10857.3|66
1742502900000|2025-03-20 20:35:00|10859.5|10858.6|10857.5|10856.6|10859.6|10858.7|10857.4|10856.5|40
1742503200000|2025-03-20 20:40:00|10857.7|10856.8|10857|10856.1|10858.3|10857.6|10856.7|10855.8|66
1742503500000|2025-03-20 20:45:00|10856.9|10856|10853.3|10852.4|10857.2|10856.1|10853.2|10852.3|65
1742503800000|2025-03-20 20:50:00|10853.6|10852.7|10853.8|10852.9|10854.3|10853.4|10853.4|10852.3|95
1742504100000|2025-03-20 20:55:00|10853.9|10852.7|10852.7|10846.7|10854.9|10853.3|10852.1|10846.1|170
1742504400000|2025-03-20 21:00:00|10852.9|10846.9|10854.4|10848.4|10854.4|10848.4|10851.1|10845.1|14
1742504700000|2025-03-20 21:05:00|10856.8|10850.8|10856.9|10850.9|10856.9|10850.9|10856.7|10850.7|4
1742505000000|2025-03-20 21:10:00|10856.2|10850.2|10857.8|10851.8|10857.8|10851.8|10856.2|10850.2|6
1742505300000|2025-03-20 21:15:00|10857.7|10851.7|10857.9|10851.9|10858|10852|10857.7|10851.7|4
1742505600000|2025-03-20 21:20:00|10858|10852|10857.8|10851.8|10858|10852|10857.8|10851.8|2
1742505900000|2025-03-20 21:25:00|10857.9|10851.9|10858.8|10852.8|10858.8|10852.8|10857.9|10851.9|3
1742506200000|2025-03-20 21:30:00|10858.7|10852.7|10858.5|10852.5|10858.8|10852.9|10858.4|10852.5|12
1742506500000|2025-03-20 21:35:00|10858.3|10852.7|10858.3|10852.7|10858.3|10853|10858.2|10852.7|5
1742506800000|2025-03-20 21:40:00|10857.7|10852.9|10857.7|10853.2|10857.8|10853.5|10855.6|10852.7|16
1742507100000|2025-03-20 21:45:00|10857.8|10853.3|10857.9|10853.1|10858|10853.3|10857.8|10853.1|7
1742507400000|2025-03-20 21:50:00|10858|10853.2|10858|10853.2|10858|10853.2|10857.9|10853.1|3
1742507700000|2025-03-20 21:55:00|10858.3|10852.9|10857.9|10852.6|10858.8|10853|10857.8|10852.4|18
1742508000000|2025-03-20 22:00:00|10859.4|10852.8|10856.6|10853.5|10859.4|10853.9|10855.6|10852.4|49
1742508300000|2025-03-20 22:05:00|10857.7|10853.7|10856.9|10851.9|10858.3|10855.2|10855.1|10851.2|158
1742508600000|2025-03-20 22:10:00|10856.8|10852.1|10856|10854.5|10856.8|10854.6|10854.9|10851.5|93
1742508900000|2025-03-20 22:15:00|10856.1|10854.6|10856.7|10855.2|10856.7|10855.2|10856|10854.1|45
1742509200000|2025-03-20 22:20:00|10856.6|10855.1|10857.5|10856|10857.7|10856|10856.2|10854.7|22
1742509500000|2025-03-20 22:25:00|10857.6|10856.1|10859.3|10857.8|10859.5|10858|10857.6|10856.1|34
1742509800000|2025-03-20 22:30:00|10859.4|10857.9|10858.2|10856.7|10859.5|10858|10858.2|10856.7|22
1742510100000|2025-03-20 22:35:00|10858.1|10856.6|10858.6|10857.1|10859.1|10857.5|10858.1|10856.6|27
1742510400000|2025-03-20 22:40:00|10858.5|10857|10858.4|10856.9|10859|10857.5|10858.3|10856.8|16
1742510700000|2025-03-20 22:45:00|10858.6|10857.1|10859.1|10857.1|10859.2|10857.6|10858.3|10856.8|29
1742511000000|2025-03-20 22:50:00|10859|10857.2|10858.7|10857.2|10859|10857.5|10858.4|10856.8|21
1742511300000|2025-03-20 22:55:00|10858.8|10857.3|10858.1|10856.6|10859|10857.4|10857.8|10856.3|36
1742511600000|2025-03-20 23:00:00|10858.3|10856.5|10858.3|10856.8|10858.4|10857.1|10857.4|10856.1|30
1742511900000|2025-03-20 23:05:00|10858|10857.1|10858|10857.1|10858.1|10857.2|10857.1|10856.4|32
1742512200000|2025-03-20 23:10:00|10857.6|10856.7|10857.9|10857|10858.2|10857.3|10857.6|10856.7|28
1742512500000|2025-03-20 23:15:00|10857.5|10856.6|10857.6|10857|10858|10857.4|10856.9|10856|37
1742512800000|2025-03-20 23:20:00|10857.5|10856.9|10858.1|10857.2|10858.1|10857.2|10857.3|10856.7|25
1742513100000|2025-03-20 23:25:00|10857.8|10857.1|10857.3|10856.7|10858.2|10857.3|10857.3|10856.7|28
1742513400000|2025-03-20 23:30:00|10857.1|10856.5|10856.7|10856.1|10857.9|10857.3|10856.7|10856.1|38
1742513700000|2025-03-20 23:35:00|10856.3|10855.7|10855.7|10855.1|10856.5|10855.9|10855.7|10855.1|27
1742514000000|2025-03-20 23:40:00|10856.2|10855.6|10857|10856.1|10857.4|10856.6|10856.1|10855.5|21
1742514300000|2025-03-20 23:45:00|10857.2|10856.3|10857.2|10856.3|10857.7|10856.8|10856.7|10856.1|43
1742514600000|2025-03-20 23:50:00|10857.1|10856.5|10857.7|10857.1|10857.9|10857.2|10857|10856.4|33
1742514900000|2025-03-20 23:55:00|10857.6|10857|10854|10853.1|10857.7|10857.1|10853.9|10853|40
1742515200000|2025-03-21 00:00:00|10854.2|10853.6|10856.5|10855.9|10857.7|10856.8|10854.2|10853.6|86
1742515500000|2025-03-21 00:05:00|10856.6|10856|10856.3|10855.7|10859.1|10858.5|10856.1|10855.3|56
1742515800000|2025-03-21 00:10:00|10856.5|10855.9|10854.2|10853.3|10856.6|10856|10853.5|10852.4|78
1742516100000|2025-03-21 00:15:00|10853.9|10853|10852.8|10851.9|10854.3|10853.6|10852.8|10851.7|66
1742516400000|2025-03-21 00:20:00|10852.9|10852|10853.7|10853.1|10854.4|10853.6|10851.4|10850.5|108
1742516700000|2025-03-21 00:25:00|10854.1|10852.9|10853.9|10853|10854.4|10853.5|10853.4|10852.5|78
1742517000000|2025-03-21 00:30:00|10854|10853.1|10855.4|10854.5|10855.7|10854.8|10853.7|10852.8|70
1742517300000|2025-03-21 00:35:00|10855.3|10854.4|10855.7|10855.1|10856.2|10855.3|10854.4|10853.3|76
1742517600000|2025-03-21 00:40:00|10855.8|10854.9|10855.3|10854.7|10856.2|10855.6|10854.9|10853.9|81
1742517900000|2025-03-21 00:45:00|10855.2|10854.6|10853.7|10853.1|10855.7|10855.1|10853.2|10852.5|73
1742518200000|2025-03-21 00:50:00|10853.6|10852.7|10853|10852.1|10855.3|10854.5|10853|10852.1|105
1742518500000|2025-03-21 00:55:00|10853.4|10852.2|10853.5|10852.9|10854.2|10853.5|10853|10852.2|101
1742518800000|2025-03-21 01:00:00|10853.1|10852.5|10851|10849.9|10853.3|10852.7|10849.9|10849|154
1742519100000|2025-03-21 01:05:00|10851.1|10850|10849.2|10848.3|10851.3|10850.4|10849.1|10848.1|112
1742519400000|2025-03-21 01:10:00|10849.1|10848.2|10851.7|10851.1|10852.4|10851.5|10849.1|10848.2|115
1742519700000|2025-03-21 01:15:00|10851.8|10850.9|10852.4|10851.8|10853.6|10852.7|10851.4|10850.7|97
1742520000000|2025-03-21 01:20:00|10852.6|10851.7|10855.3|10854.4|10855.7|10854.6|10851.7|10851|139
1742520300000|2025-03-21 01:25:00|10855.4|10854.5|10852.4|10851.8|10855.5|10854.6|10851.9|10851.3|138
1742520600000|2025-03-21 01:30:00|10852.5|10851.9|10854.9|10854|10855.2|10854.3|10851.7|10851.1|102
1742520900000|2025-03-21 01:35:00|10854.8|10853.9|10855.8|10855.2|10856.1|10855.2|10854.8|10853.9|96
1742521200000|2025-03-21 01:40:00|10855.7|10855.1|10855.2|10854.6|10856.1|10855.2|10855|10854.4|106
1742521500000|2025-03-21 01:45:00|10855.1|10854.5|10850.9|10850.3|10855.2|10854.6|10850.4|10849.8|99
1742521800000|2025-03-21 01:50:00|10850.8|10850.2|10853.4|10852.5|10853.4|10852.6|10850.7|10850.1|152
1742522100000|2025-03-21 01:55:00|10853.2|10852.6|10852.8|10851.9|10853.3|10852.7|10851.1|10850.5|116
1742522400000|2025-03-21 02:00:00|10853|10852.1|10852.5|10851.9|10853.4|10852.8|10851.9|10851.2|78
1742522700000|2025-03-21 02:05:00|10852.6|10852|10854|10853.1|10855.1|10854.2|10852.5|10851.9|77
1742523000000|2025-03-21 02:10:00|10853.9|10853.3|10854.6|10854|10855.4|10854.8|10853.4|10852.8|99
1742523300000|2025-03-21 02:15:00|10854.4|10853.8|10852.1|10851.5|10854.4|10853.8|10851.2|10850.6|83
1742523600000|2025-03-21 02:20:00|10852.2|10851.6|10846.1|10845.5|10852.2|10851.6|10846|10845.4|133
1742523900000|2025-03-21 02:25:00|10845.9|10845.3|10849.4|10848.8|10849.5|10848.9|10845.1|10844.4|146
1742524200000|2025-03-21 02:30:00|10849.6|10848.7|10846|10845.4|10849.7|10848.8|10846|10845.4|92
1742524500000|2025-03-21 02:35:00|10845.9|10845.3|10846.6|10846|10847.2|10846.6|10845.7|10845.1|82
1742524800000|2025-03-21 02:40:00|10846.5|10845.9|10845.3|10844.7|10846.8|10846.2|10845.2|10844.5|72
1742525100000|2025-03-21 02:45:00|10845.4|10844.8|10846.2|10845.3|10846.4|10845.5|10843.6|10842.8|103
1742525400000|2025-03-21 02:50:00|10846|10845.1|10843.5|10842.9|10846|10845.1|10843.1|10842.3|78
1742525700000|2025-03-21 02:55:00|10843.3|10842.7|10844.5|10843.9|10845.4|10844.5|10842.7|10842.1|119
1742526000000|2025-03-21 03:00:00|10844.6|10843.7|10844.8|10843.9|10845.1|10844.5|10843|10842.4|93
1742526300000|2025-03-21 03:05:00|10844.9|10844|10845.3|10844.7|10846|10845.3|10844.5|10843.6|101
1742526600000|2025-03-21 03:10:00|10845.7|10845.1|10846.2|10845.6|10846.9|10846|10845.3|10844.4|89
1742526900000|2025-03-21 03:15:00|10846|10845.4|10844.7|10844.1|10846|10845.4|10844.3|10843.7|66
1742527200000|2025-03-21 03:20:00|10844.6|10844|10842.3|10841.4|10844.6|10844|10841.6|10841|71
1742527500000|2025-03-21 03:25:00|10842.4|10841.2|10840.5|10839.6|10842.4|10841.5|10840.1|10839.2|90
1742527800000|2025-03-21 03:30:00|10840.8|10839.9|10837.9|10837|10840.8|10839.9|10837.8|10836.7|106
1742528100000|2025-03-21 03:35:00|10837.8|10836.9|10838|10837.1|10838|10837.4|10835.7|10835|76
1742528400000|2025-03-21 03:40:00|10837.9|10837|10836.2|10835.6|10838.8|10837.7|10836.1|10835.5|70
1742528700000|2025-03-21 03:45:00|10836.4|10835.5|10835.9|10835.3|10836.4|10835.6|10835.7|10834.9|32
1742529000000|2025-03-21 03:50:00|10836|10835.1|10836.6|10835.7|10837.5|10836.8|10836|10835.1|63
1742529300000|2025-03-21 03:55:00|10836.5|10835.6|10835|10834.4|10836.7|10835.8|10834.1|10833.2|87
1742529600000|2025-03-21 04:00:00|10835.1|10834.5|10835.4|10834.5|10836.7|10836|10833.8|10833.2|76
1742529900000|2025-03-21 04:05:00|10835.3|10834.4|10836.4|10835.5|10837.2|10836.2|10835.2|10834.1|82
1742530200000|2025-03-21 04:10:00|10836.3|10835.4|10833.7|10832.8|10836.3|10835.4|10833.3|10832.5|76
1742530500000|2025-03-21 04:15:00|10833.9|10833|10832|10831.4|10833.9|10833.1|10831.3|10830|84
1742530800000|2025-03-21 04:20:00|10831.8|10830.9|10830.9|10830|10832.7|10831.8|10830.8|10829.9|65
1742531100000|2025-03-21 04:25:00|10830.8|10829.9|10831.1|10830.5|10831.7|10831|10830.3|10829.6|55
1742531400000|2025-03-21 04:30:00|10831.4|10830.8|10832.8|10832.2|10833.1|10832.2|10830.7|10829.9|69
1742531700000|2025-03-21 04:35:00|10832.9|10832.3|10832.1|10831.5|10834.6|10833.9|10831.8|10831.2|81
1742532000000|2025-03-21 04:40:00|10832.2|10831.3|10830.2|10829.3|10832.4|10831.6|10830.1|10829.1|60
1742532300000|2025-03-21 04:45:00|10830.1|10829.5|10828.5|10827.9|10830.8|10830|10828.2|10827.6|58
1742532600000|2025-03-21 04:50:00|10828.6|10827.7|10830.2|10829.6|10830.8|10830.2|10828.1|10827.2|52
1742532900000|2025-03-21 04:55:00|10830.3|10829.7|10830.8|10829.9|10831.4|10830.8|10829.2|10828.6|97
1742533200000|2025-03-21 05:00:00|10830.3|10829.7|10829.8|10829.2|10830.6|10830|10828.2|10827.5|116
1742533500000|2025-03-21 05:05:00|10829.7|10829.1|10828.3|10827.7|10830|10829.4|10828.1|10827.4|74
1742533800000|2025-03-21 05:10:00|10828.4|10827.8|10828.1|10827.5|10829.8|10829.2|10827.8|10827.2|67
1742534100000|2025-03-21 05:15:00|10827.9|10827.3|10829.6|10829|10830.7|10829.9|10827.7|10827.1|70
1742534400000|2025-03-21 05:20:00|10829.7|10829.1|10826.3|10825.7|10829.7|10829.1|10826.2|10825.6|128
1742534700000|2025-03-21 05:25:00|10826.4|10825.8|10825.6|10824.7|10826.9|10826.3|10825.5|10824.6|122
1742535000000|2025-03-21 05:30:00|10825.7|10824.8|10824.7|10824.1|10826.5|10825.9|10824.6|10824|134
1742535300000|2025-03-21 05:35:00|10824.6|10824|10822.4|10821.5|10824.6|10824|10822|10821.3|118
1742535600000|2025-03-21 05:40:00|10822.3|10821.7|10820.7|10819.8|10822.5|10821.9|10820.2|10819.6|120
1742535900000|2025-03-21 05:45:00|10820.6|10819.7|10822.4|10821.8|10822.6|10822|10820.6|10819.7|109
1742536200000|2025-03-21 05:50:00|10822.1|10821.5|10825.3|10824.7|10825.3|10824.7|10822.1|10821.5|147
1742536500000|2025-03-21 05:55:00|10825.9|10825|10828.9|10828.3|10830.3|10829.5|10825.8|10825|253
1742536800000|2025-03-21 06:00:00|10829|10828.4|10829.3|10828.7|10829.3|10828.7|10825.2|10824.6|200
1742537100000|2025-03-21 06:05:00|10829.2|10828.6|10826.9|10826|10830.1|10829.3|10826.5|10825.6|132
1742537400000|2025-03-21 06:10:00|10827.3|10826.4|10825.8|10825.2|10827.3|10826.4|10825.4|10824.7|113
1742537700000|2025-03-21 06:15:00|10825.9|10825.3|10827.3|10826.4|10828.1|10827.5|10824.8|10823.8|102
1742538000000|2025-03-21 06:20:00|10827.4|10826.5|10830.9|10830.3|10831.1|10830.3|10826.3|10825.4|102
1742538300000|2025-03-21 06:25:00|10831.1|10830.5|10829.9|10829.3|10831.1|10830.5|10828.9|10827.9|113
1742538600000|2025-03-21 06:30:00|10830.2|10829.6|10833.9|10833|10834.2|10833.3|10830.2|10829.6|133
1742538900000|2025-03-21 06:35:00|10834.3|10833.4|10836.7|10835.3|10838|10837|10834.1|10833.1|183
1742539200000|2025-03-21 06:40:00|10836.6|10835.4|10837.7|10836.8|10837.8|10836.9|10836.1|10835.2|106
1742539500000|2025-03-21 06:45:00|10837.4|10836.5|10833.8|10833.2|10837.4|10836.5|10833.3|10832.7|98
1742539800000|2025-03-21 06:50:00|10833.7|10833.1|10829.6|10829|10833.8|10833.2|10829.4|10828.8|148
1742540100000|2025-03-21 06:55:00|10829.5|10828.9|10834.5|10833.9|10835|10834.4|10829.5|10828.9|149
1742540400000|2025-03-21 07:00:00|10834.4|10833.6|10828.8|10828.2|10835.2|10834.6|10827.3|10826.7|252
1742540700000|2025-03-21 07:05:00|10828.5|10827.9|10831|10830.4|10831.7|10831.1|10828.2|10827.6|146
1742541000000|2025-03-21 07:10:00|10831.1|10830.5|10837.4|10836.5|10837.8|10837|10830.9|10830.3|208
1742541300000|2025-03-21 07:15:00|10837.3|10836.4|10835.2|10834.3|10838.1|10837.5|10834.3|10833.7|195
1742541600000|2025-03-21 07:20:00|10834.9|10834|10833.8|10833.2|10835|10834|10832.1|10831.5|182
1742541900000|2025-03-21 07:25:00|10833.7|10833.1|10836.3|10835.7|10836.5|10835.8|10832.4|10831.8|189
1742542200000|2025-03-21 07:30:00|10836.2|10835.6|10837.6|10837|10838|10837.1|10834.6|10833.7|196
1742542500000|2025-03-21 07:35:00|10837.8|10837.2|10840.2|10839.6|10842.2|10841.3|10837.8|10837.2|191
1742542800000|2025-03-21 07:40:00|10839.5|10838.9|10837.6|10837|10839.7|10838.9|10834.3|10833.5|232
1742543100000|2025-03-21 07:45:00|10837.7|10836.8|10836.7|10835.8|10841.2|10840.4|10835.7|10834.6|181
1742543400000|2025-03-21 07:50:00|10836.5|10835.9|10839.5|10838.6|10841.4|10840.3|10835.9|10835.3|213
1742543700000|2025-03-21 07:55:00|10839.4|10838.8|10839.2|10838.6|10840.2|10839.6|10834|10833.2|326
1742544000000|2025-03-21 08:00:00|10838.6|10838|10839.9|10839|10846.1|10845|10837.6|10837|424
1742544300000|2025-03-21 08:05:00|10839.7|10838.8|10831.7|10831.1|10840.5|10839.7|10831.3|10830.4|379
1742544600000|2025-03-21 08:10:00|10831.9|10831|10832.2|10831.6|10833.4|10832.5|10828.7|10828.1|245
1742544900000|2025-03-21 08:15:00|10832.3|10831.7|10828.4|10827.8|10834.7|10834.1|10828|10827.4|207
1742545200000|2025-03-21 08:20:00|10828.7|10828.1|10825.7|10825.1|10831|10830.3|10824.9|10824.3|274
1742545500000|2025-03-21 08:25:00|10825.4|10824.8|10828|10827.4|10828.5|10827.9|10824.6|10823.8|263
1742545800000|2025-03-21 08:30:00|10827.9|10827.3|10825.2|10824.6|10828.9|10828.3|10824.7|10824|244
1742546100000|2025-03-21 08:35:00|10825.6|10825|10828.1|10827.2|10828.1|10827.5|10824.4|10823.7|189
1742546400000|2025-03-21 08:40:00|10827.7|10827.1|10827.4|10826.8|10828.7|10828.1|10825.5|10824.9|160
1742546700000|2025-03-21 08:45:00|10827.3|10826.7|10832.8|10832.2|10832.9|10832.3|10826.8|10825.9|228
1742547000000|2025-03-21 08:50:00|10833.4|10832.8|10835|10834.4|10836.1|10835.3|10833.2|10832.6|183
1742547300000|2025-03-21 08:55:00|10834.8|10833.9|10836.4|10835.8|10837.5|10836.8|10833.8|10833|225
1742547600000|2025-03-21 09:00:00|10836.1|10835.5|10835.2|10834.6|10837.9|10837.3|10833.6|10833|209
1742547900000|2025-03-21 09:05:00|10835.1|10834.5|10835.1|10834.2|10835.4|10834.7|10833.6|10833|135
1742548200000|2025-03-21 09:10:00|10835|10834.1|10837.1|10836.5|10837.1|10836.5|10833.9|10833|149
1742548500000|2025-03-21 09:15:00|10836.9|10836.3|10835.2|10834.6|10836.9|10836.3|10833|10832.3|182
1742548800000|2025-03-21 09:20:00|10835.3|10834.7|10836|10835.4|10837.3|10836.5|10834.8|10834.2|128
1742549100000|2025-03-21 09:25:00|10836.1|10835.5|10836.8|10835.9|10839.4|10838.6|10835.8|10834.7|185
1742549400000|2025-03-21 09:30:00|10836.6|10835.7|10832.3|10831.7|10836.9|10836.3|10831.1|10830.5|171
1742549700000|2025-03-21 09:35:00|10832.9|10832|10829.4|10828.8|10832.9|10832|10828.8|10828.2|148
1742550000000|2025-03-21 09:40:00|10828.9|10828.3|10827.6|10827|10829.5|10828.9|10827.3|10826.6|169
1742550300000|2025-03-21 09:45:00|10827.5|10826.9|10829.3|10828.7|10830.4|10829.5|10827.5|10826.6|106
1742550600000|2025-03-21 09:50:00|10829.2|10828.6|10828.3|10827.7|10830|10829.2|10826.8|10825.9|128
1742550900000|2025-03-21 09:55:00|10828.2|10827.6|10826.3|10825.4|10828.3|10827.7|10825.1|10824.4|168
1742551200000|2025-03-21 10:00:00|10826.1|10825.5|10832.9|10832.3|10834.1|10832.9|10826.1|10825.5|302
1742551500000|2025-03-21 10:05:00|10832.5|10831.9|10835.5|10834.9|10839.4|10838.5|10831.9|10831.3|207
1742551800000|2025-03-21 10:10:00|10835.2|10834.6|10836.9|10836.3|10837.3|10836.7|10831.8|10830.7|180
1742552100000|2025-03-21 10:15:00|10836.8|10836.2|10836.8|10836.2|10837.4|10836.8|10835.6|10835|145
1742552400000|2025-03-21 10:20:00|10836.9|10835.9|10833.2|10832.3|10838.5|10837.9|10833.1|10832.1|158
1742552700000|2025-03-21 10:25:00|10833.1|10832.2|10828.7|10828.1|10833.1|10832.2|10828.4|10827.6|151
1742553000000|2025-03-21 10:30:00|10828.6|10828|10827.9|10827.3|10829.8|10829.2|10827.6|10826.6|84
1742553300000|2025-03-21 10:35:00|10828.1|10827.5|10826.6|10826|10830.2|10829.6|10826.5|10825.9|127
1742553600000|2025-03-21 10:40:00|10826.5|10825.9|10828.9|10828.3|10829|10828.4|10826.5|10825.8|131
1742553900000|2025-03-21 10:45:00|10828.8|10828.2|10833.5|10832.6|10834.6|10834|10828.8|10828.2|190
1742554200000|2025-03-21 10:50:00|10833.7|10832.8|10832.9|10832.3|10835.4|10834.6|10832.5|10831.6|168
1742554500000|2025-03-21 10:55:00|10832.7|10831.8|10837.3|10836.7|10837.6|10837|10831.7|10830.8|181
1742554800000|2025-03-21 11:00:00|10837.2|10836.6|10836.8|10836.2|10841|10840.2|10836.8|10836.2|238
1742555100000|2025-03-21 11:05:00|10836.7|10836.1|10839.5|10838.9|10839.7|10839.1|10835.5|10834.9|174
1742555400000|2025-03-21 11:10:00|10839.4|10838.8|10842.6|10842|10842.8|10842.2|10837.3|10836.7|137
1742555700000|2025-03-21 11:15:00|10842.5|10841.9|10838.3|10837.7|10844.3|10843.7|10838|10837.4|175
1742556000000|2025-03-21 11:20:00|10838.2|10837.6|10838.8|10838.2|10841.8|10841.2|10838.1|10837.5|156
1742556300000|2025-03-21 11:25:00|10838.7|10838.1|10840.4|10839.5|10843.3|10842.7|10838.5|10837.9|93
1742556600000|2025-03-21 11:30:00|10840|10839.1|10841.9|10841.3|10842.3|10841.7|10838.1|10837.5|142
1742556900000|2025-03-21 11:35:00|10841.8|10841.2|10839.2|10838.6|10842.2|10841.6|10838.3|10837.7|158
1742557200000|2025-03-21 11:40:00|10839.1|10838.5|10844.6|10844|10844.7|10844.1|10838.5|10837.9|107
1742557500000|2025-03-21 11:45:00|10844.5|10843.9|10846.1|10845.5|10846.1|10845.5|10843.4|10842.8|114
1742557800000|2025-03-21 11:50:00|10846.4|10845.8|10847.8|10846.4|10849.4|10848.6|10843.6|10843|188
1742558100000|2025-03-21 11:55:00|10847.7|10846.3|10851.2|10850.6|10851.7|10851.1|10847.7|10846.3|283
1742558400000|2025-03-21 12:00:00|10851.1|10850.5|10856.3|10855.4|10859.5|10858.7|10849.9|10849.3|340
1742558700000|2025-03-21 12:05:00|10856|10855.1|10857.5|10856.6|10861.8|10861.2|10855.8|10854.9|248
1742559000000|2025-03-21 12:10:00|10857.6|10856.7|10855.7|10854.8|10859.6|10859|10854.9|10854|296
1742559300000|2025-03-21 12:15:00|10855.3|10854.2|10851.6|10850|10856.1|10855|10851.5|10849.9|236
1742559600000|2025-03-21 12:20:00|10851.8|10850.2|10849.9|10849|10852.5|10851.6|10848.6|10847.4|273
1742559900000|2025-03-21 12:25:00|10850|10849.1|10844.1|10843.2|10850.5|10849.6|10844.1|10842.9|312
1742560200000|2025-03-21 12:30:00|10844.2|10843.3|10845.7|10844.8|10846.1|10845.3|10840.7|10839.8|372
1742560500000|2025-03-21 12:35:00|10846|10845.1|10838.7|10838.1|10847.7|10846.8|10838.4|10837.4|327
1742560800000|2025-03-21 12:40:00|10839|10838|10840.2|10839.3|10847.3|10846.4|10837.5|10836.6|393
1742561100000|2025-03-21 12:45:00|10840.3|10839.4|10839.3|10838.7|10840.6|10839.9|10835.6|10834.7|341
1742561400000|2025-03-21 12:50:00|10839.2|10838.6|10833.2|10832.3|10840|10839.4|10832.6|10831.3|415
1742561700000|2025-03-21 12:55:00|10833.1|10832.2|10832.4|10831.8|10834.8|10834.2|10830.1|10829.5|352
1742562000000|2025-03-21 13:00:00|10832.3|10831.7|10830.2|10829.6|10832.7|10832.1|10826.7|10826|294
1742562300000|2025-03-21 13:05:00|10830.8|10830.2|10827.4|10826.8|10834.1|10833.5|10827.3|10826.6|274
1742562600000|2025-03-21 13:10:00|10827.7|10827.1|10831.2|10830.6|10834.7|10834.1|10827.7|10827.1|252
1742562900000|2025-03-21 13:15:00|10831.5|10830.9|10833.2|10832.6|10835.2|10834.6|10831|10830.4|225
1742563200000|2025-03-21 13:20:00|10832.9|10832.3|10829.3|10828.7|10834.1|10833.5|10827.8|10827.2|247
1742563500000|2025-03-21 13:25:00|10829.4|10828.8|10832.2|10831.6|10832.8|10832.2|10827.5|10826.9|225
1742563800000|2025-03-21 13:30:00|10832.1|10831.5|10833.3|10832.7|10833.8|10833.2|10829.9|10829|374
1742564100000|2025-03-21 13:35:00|10833.4|10832.8|10832.9|10832.3|10834.7|10834.1|10829.7|10829.1|342
1742564400000|2025-03-21 13:40:00|10832.8|10832.2|10834|10833.4|10835.1|10834.5|10832.3|10831.4|275
1742564700000|2025-03-21 13:45:00|10833.8|10833.2|10829|10828.1|10836.3|10835.7|10827.9|10827.2|285
1742565000000|2025-03-21 13:50:00|10828.9|10828|10827.1|10826.5|10829.8|10829.2|10826.7|10826.1|316
1742565300000|2025-03-21 13:55:00|10827.2|10826.6|10832.4|10831.8|10832.5|10831.9|10825.6|10825|345
1742565600000|2025-03-21 14:00:00|10832.6|10832|10831.7|10831.1|10834.7|10833.8|10827.9|10827.3|324
1742565900000|2025-03-21 14:05:00|10831.6|10831|10829.8|10829.2|10831.9|10831.3|10827.8|10827.2|275
1742566200000|2025-03-21 14:10:00|10829.7|10829.1|10831.3|10830.7|10836|10835.4|10829.7|10828.8|308
1742566500000|2025-03-21 14:15:00|10831.4|10830.5|10832|10831.1|10832.5|10831.6|10826|10825.2|323
1742566800000|2025-03-21 14:20:00|10831.8|10831.2|10831.4|10830.8|10833.6|10832.9|10828.7|10827.9|356
1742567100000|2025-03-21 14:25:00|10831.2|10830.6|10826.4|10824.9|10832.3|10831.5|10826.1|10824.9|237
1742567400000|2025-03-21 14:30:00|10826.2|10824.8|10820.5|10819.6|10826.5|10825.9|10819.4|10818.5|398
1742567700000|2025-03-21 14:35:00|10820.1|10819.2|10824.1|10823.5|10825.4|10824.5|10819.2|10818.3|253
1742568000000|2025-03-21 14:40:00|10823.8|10823.2|10829.5|10828.9|10830.3|10829.7|10822.8|10822.2|313
1742568300000|2025-03-21 14:45:00|10829.9|10829|10828.1|10827.5|10829.9|10829.3|10825.3|10824.7|262
1742568600000|2025-03-21 14:50:00|10827.9|10827.3|10825.6|10825|10829.5|10828.9|10825.2|10824.2|256
1742568900000|2025-03-21 14:55:00|10825.5|10824.9|10824.1|10823.5|10826.7|10825.9|10823.2|10822.3|282
1742569200000|2025-03-21 15:00:00|10824.2|10823.6|10826.2|10825.6|10829.6|10828.7|10824.2|10823.6|350
1742569500000|2025-03-21 15:05:00|10826.1|10825.5|10826.1|10825.5|10827.9|10827|10824.7|10823.9|256
1742569800000|2025-03-21 15:10:00|10825.8|10825.2|10825.1|10824.5|10828.5|10827.8|10824.1|10823.2|149
1742570100000|2025-03-21 15:15:00|10825|10824.4|10825.1|10824.5|10825.1|10824.5|10823.1|10822.2|133
1742570400000|2025-03-21 15:20:00|10825.8|10824.9|10827.6|10827|10828.3|10827.5|10825.5|10824.8|146
1742570700000|2025-03-21 15:25:00|10828|10827.4|10827.1|10826.5|10829.1|10828.5|10826.9|10826.3|145
1742571000000|2025-03-21 15:30:00|10827|10826.4|10826.1|10825.5|10828.1|10827.5|10824.6|10824|199
1742571300000|2025-03-21 15:35:00|10826|10825.4|10826.5|10825.9|10828.3|10827.4|10825.9|10825.1|183
1742571600000|2025-03-21 15:40:00|10826.3|10825.7|10826.1|10825.5|10827.2|10826.6|10824.9|10824.3|215
1742571900000|2025-03-21 15:45:00|10826.3|10825.7|10817.3|10816.4|10826.6|10825.7|10817.3|10816.4|256
1742572200000|2025-03-21 15:50:00|10816.7|10815.8|10803.8|10803.2|10816.8|10815.9|10797.1|10796.2|839
1742572500000|2025-03-21 15:55:00|10803.9|10803.3|10806.6|10806|10815.6|10815|10803.9|10803.3|839
1742572800000|2025-03-21 16:00:00|10806.8|10805.9|10812.2|10811.3|10814.3|10813.4|10805.1|10804.2|814
1742573100000|2025-03-21 16:05:00|10812.3|10811.7|10809.5|10808.9|10813.4|10812.5|10808.6|10808|433
1742573400000|2025-03-21 16:10:00|10809.3|10808.7|10811.6|10811|10813.4|10812.8|10809.3|10808.7|319
1742573700000|2025-03-21 16:15:00|10811.7|10811.1|10815.8|10815.2|10817.7|10817|10811.2|10810.6|307
1742574000000|2025-03-21 16:20:00|10815.7|10815.1|10818|10817.4|10819.7|10819.1|10813.1|10812.2|299
1742574300000|2025-03-21 16:25:00|10817.3|10816.4|10816|10815.4|10820.8|10820.2|10815.8|10814.9|236
1742574600000|2025-03-21 16:30:00|10815.9|10815.3|10823.8|10823.2|10823.8|10823.2|10815.3|10814.4|278
1742574900000|2025-03-21 16:35:00|10823.7|10823.1|10821.4|10820.8|10825.5|10824.6|10819.8|10819.2|229
1742575200000|2025-03-21 16:40:00|10821.5|10820.9|10821.7|10821.1|10822|10821.4|10820.2|10819.6|198
1742575500000|2025-03-21 16:45:00|10821.8|10821.2|10822.2|10821.6|10823.2|10822.6|10820.8|10820.2|184
1742575800000|2025-03-21 16:50:00|10822.3|10821.7|10819.8|10819.2|10823.5|10822.8|10817.9|10817.3|151
1742576100000|2025-03-21 16:55:00|10820.1|10819.5|10818.6|10818|10820.3|10819.7|10816.9|10816|231
1742576400000|2025-03-21 17:00:00|10818.5|10817.9|10815.9|10815.3|10818.6|10818|10815|10814.4|198
1742576700000|2025-03-21 17:05:00|10816.2|10815.6|10806.2|10805.6|10816.2|10815.6|10805.7|10805.1|177
1742577000000|2025-03-21 17:10:00|10806.3|10805.7|10810.9|10810.3|10811.6|10811|10806.3|10805.7|153
1742577300000|2025-03-21 17:15:00|10810.7|10810.1|10811.7|10811.1|10814.3|10813.7|10809.8|10809.2|185
1742577600000|2025-03-21 17:20:00|10811.6|10811|10809.5|10808.9|10813.7|10813.1|10807.6|10807|150
1742577900000|2025-03-21 17:25:00|10809.9|10809.3|10812.3|10811.1|10812.5|10811.8|10809.7|10808.9|153
1742578200000|2025-03-21 17:30:00|10812.2|10811.2|10816.5|10815.6|10816.7|10815.9|10811.6|10810.9|193
1742578500000|2025-03-21 17:35:00|10816.3|10815.7|10817.3|10816.7|10820|10819.4|10815.4|10814.8|195
1742578800000|2025-03-21 17:40:00|10817.4|10816.8|10822.6|10821.7|10823.4|10822.8|10816.7|10815.8|200
1742579100000|2025-03-21 17:45:00|10822.5|10821.6|10823.7|10823.1|10826.1|10825.2|10821.5|10820.9|223
1742579400000|2025-03-21 17:50:00|10823.9|10823.3|10825.3|10824.7|10825.7|10824.8|10823|10822.3|133
1742579700000|2025-03-21 17:55:00|10825.2|10824.6|10823|10822.4|10825.2|10824.6|10822|10821.4|214
1742580000000|2025-03-21 18:00:00|10823.1|10822.5|10821.7|10821.1|10824.3|10823.7|10821|10820.4|198
1742580300000|2025-03-21 18:05:00|10821.4|10820.8|10815.6|10815|10821.9|10821.2|10815.2|10814.6|156
1742580600000|2025-03-21 18:10:00|10815.7|10815.1|10816.5|10815.9|10818|10817.4|10815.7|10815.1|110
1742580900000|2025-03-21 18:15:00|10816.1|10815.5|10818.4|10817.8|10819.7|10819|10815.9|10815.3|126
1742581200000|2025-03-21 18:20:00|10818.8|10817.5|10816.5|10815.9|10819.4|10818.7|10816.3|10815.7|140
1742581500000|2025-03-21 18:25:00|10816.7|10816.1|10823.4|10822.8|10824.1|10823.2|10816.7|10816.1|195
1742581800000|2025-03-21 18:30:00|10823.3|10822.7|10823.6|10823|10824|10823.4|10820.4|10819.8|110
1742582100000|2025-03-21 18:35:00|10823.2|10822.6|10824.6|10824|10826.4|10825.5|10823.2|10822.6|127
1742582400000|2025-03-21 18:40:00|10824.5|10823.9|10825.5|10824.9|10826.9|10826.3|10824.1|10823.4|94
1742582700000|2025-03-21 18:45:00|10825.7|10825.1|10825|10824.4|10827.2|10826.6|10825|10824.4|87
1742583000000|2025-03-21 18:50:00|10825.3|10824.7|10824.1|10823.5|10825.4|10824.8|10823.2|10822.6|91
1742583300000|2025-03-21 18:55:00|10824|10823.4|10821.4|10820.8|10824.2|10823.6|10820.5|10819.6|189
1742583600000|2025-03-21 19:00:00|10821.5|10820.9|10824|10823.4|10824|10823.4|10821.4|10820.8|159
1742583900000|2025-03-21 19:05:00|10824.2|10823.6|10823.4|10822.8|10824.8|10824.2|10822.9|10822.3|58
1742584200000|2025-03-21 19:10:00|10823|10822.4|10821.3|10820.7|10824|10823.4|10821.2|10820.6|90
1742584500000|2025-03-21 19:15:00|10821.5|10820.9|10818.8|10818.2|10821.6|10820.9|10817.6|10817|86
1742584800000|2025-03-21 19:20:00|10818.7|10818.1|10816.7|10816.1|10819.7|10819.1|10816.3|10815.7|86
1742585100000|2025-03-21 19:25:00|10816.6|10816|10820.3|10819.7|10820.9|10820.3|10816.1|10815.5|98
1742585400000|2025-03-21 19:30:00|10820.2|10819.6|10821.1|10820.5|10823.6|10823|10819.3|10818.7|117
1742585700000|2025-03-21 19:35:00|10820.9|10820.3|10817.9|10817.3|10821.3|10820.7|10817.9|10817.3|39
1742586000000|2025-03-21 19:40:00|10818.5|10817.9|10816.6|10816|10818.5|10817.9|10816|10815.1|106
1742586300000|2025-03-21 19:45:00|10816.5|10815.9|10819.5|10818.9|10819.9|10819.2|10816.3|10815.5|133
1742586600000|2025-03-21 19:50:00|10819.4|10818.8|10818.7|10818.1|10820|10819.4|10818.6|10818|116
1742586900000|2025-03-21 19:55:00|10818.8|10818.2|10818.2|10817.6|10819|10818.4|10817.5|10816.9|172
1742587200000|2025-03-21 20:00:00|10817.6|10817.3|10815.6|10814.7|10817.9|10817.3|10814.6|10813.7|185
1742587500000|2025-03-21 20:05:00|10815.5|10814.6|10815.6|10814.7|10815.7|10814.8|10814.2|10813.3|58
1742587800000|2025-03-21 20:10:00|10815.7|10814.8|10817.2|10816.3|10817.6|10816.7|10815.5|10814.6|76
1742588100000|2025-03-21 20:15:00|10817.3|10816.4|10816.5|10815.6|10817.4|10816.5|10816|10815.1|44
1742588400000|2025-03-21 20:20:00|10816.7|10815.8|10816.1|10815.2|10816.8|10815.9|10815.6|10814.7|33
1742588700000|2025-03-21 20:25:00|10816.2|10815.3|10815.5|10814.6|10816.3|10815.4|10815.3|10814.4|66
1742589000000|2025-03-21 20:30:00|10815.6|10814.7|10815|10814.1|10816|10815.1|10815|10814.1|113
1742589300000|2025-03-21 20:35:00|10815.1|10814.2|10812.4|10811.5|10815.1|10814.2|10812.3|10811.4|75
1742589600000|2025-03-21 20:40:00|10812.3|10811.4|10815|10814.1|10815.3|10814.4|10812.1|10811.2|116
1742589900000|2025-03-21 20:45:00|10815.1|10814.2|10814.1|10813.2|10816|10815.1|10813.2|10812.3|167
1742590200000|2025-03-21 20:50:00|10814.2|10813.3|10813.7|10812.8|10814.9|10813.5|10812.8|10811.1|230
1742590500000|2025-03-21 20:55:00|10813.8|10812.9|10819.2|10813.2|10819.7|10813.7|10812.7|10810.4|272
1742763600000|2025-03-23 21:00:00|10818.5|10811.1|10818.2|10809.9|10818.5|10812.7|10816.3|10809.9|13
1742763900000|2025-03-23 21:05:00|10817.9|10810.2|10818.1|10810.6|10818.2|10811.2|10817.6|10810.2|14
1742764200000|2025-03-23 21:10:00|10817.9|10810.8|10818|10810.9|10818.1|10811.1|10817.5|10810.8|13
1742764500000|2025-03-23 21:15:00|10818.1|10811.5|10817.5|10811.2|10818.1|10811.5|10817.5|10810.9|11
1742764800000|2025-03-23 21:20:00|10817.6|10811.3|10819.5|10811.4|10819.5|10811.6|10817.6|10811.2|9
1742765100000|2025-03-23 21:25:00|10818.7|10812.8|10824.6|10817.6|10825.8|10818.8|10818.7|10811.6|25
1742765400000|2025-03-23 21:30:00|10824.3|10817.3|10822.5|10815.5|10824.7|10817.7|10821.9|10814.9|48
1742765700000|2025-03-23 21:35:00|10822.9|10815.9|10822.6|10815.6|10823|10816|10822.6|10815.6|5
1742766000000|2025-03-23 21:40:00|10822.2|10815.5|10820.4|10815|10822.7|10815.7|10820.3|10814.4|37
1742766300000|2025-03-23 21:45:00|10820.3|10815.5|10820.3|10814.9|10821.5|10815.5|10820.2|10814.7|33
1742766600000|2025-03-23 21:50:00|10820.5|10815.9|10821.5|10815.5|10822.3|10816.3|10819.3|10814.7|47
1742766900000|2025-03-23 21:55:00|10821.8|10815.2|10822.6|10816|10825.3|10818.7|10821.6|10815.2|17
1742767200000|2025-03-23 22:00:00|10824.8|10818.2|10823.1|10820.3|10832.4|10829.1|10821.3|10814.7|213
1742767500000|2025-03-23 22:05:00|10824.2|10821.5|10822.8|10820.2|10828.7|10826|10821.9|10819.6|117
1742767800000|2025-03-23 22:10:00|10823|10820.6|10819|10817.1|10823|10820.6|10817.6|10815.4|173
1742768100000|2025-03-23 22:15:00|10818.9|10817.2|10822.2|10820.4|10822.9|10821.3|10818.6|10816.7|92
1742768400000|2025-03-23 22:20:00|10822.3|10820.3|10822.4|10820.9|10823|10821.2|10821.9|10819.9|50
1742768700000|2025-03-23 22:25:00|10820.4|10818.9|10820|10818.5|10823|10821.4|10819.6|10818.1|92
1742769000000|2025-03-23 22:30:00|10819.9|10818.4|10820|10818.5|10820.8|10819.3|10819.2|10817.7|64
1742769300000|2025-03-23 22:35:00|10819.7|10818.2|10819.8|10818.3|10820|10818.5|10818.4|10816.9|41
1742769600000|2025-03-23 22:40:00|10819.7|10818.2|10820.9|10819.4|10822.5|10821|10819.4|10817.9|64
1742769900000|2025-03-23 22:45:00|10820.8|10819.3|10818.9|10817.4|10821.5|10820|10818.9|10817.4|50
1742770200000|2025-03-23 22:50:00|10818.7|10817.2|10819.4|10817.9|10819.6|10818.1|10818.4|10816.9|49
1742770500000|2025-03-23 22:55:00|10819.5|10818|10820.5|10819|10821.2|10819.7|10819.5|10818|68
1742770800000|2025-03-23 23:00:00|10820.7|10819.2|10821.2|10819.7|10822.2|10820.7|10820.4|10818.9|89
1742771100000|2025-03-23 23:05:00|10821.1|10820.2|10820.8|10819.9|10822.4|10821.5|10819.4|10818.5|73
1742771400000|2025-03-23 23:10:00|10820.9|10820|10824.7|10823.8|10824.9|10824|10820.8|10819.9|60
1742771700000|2025-03-23 23:15:00|10824.2|10823.3|10823|10822.1|10825|10824.1|10822.8|10821.9|43
1742772000000|2025-03-23 23:20:00|10822.8|10821.9|10823.9|10823|10824.2|10823|10822.6|10821.7|46
1742772300000|2025-03-23 23:25:00|10823.8|10822.9|10824.7|10823.8|10825.5|10824.6|10823.7|10822.8|42
1742772600000|2025-03-23 23:30:00|10824.6|10823.7|10825.7|10824.8|10826.3|10825.4|10824|10823.1|65
1742772900000|2025-03-23 23:35:00|10825.6|10824.7|10826.4|10825.5|10827|10826.1|10825.6|10824.5|41
1742773200000|2025-03-23 23:40:00|10826.6|10825.3|10829.9|10828.6|10829.9|10828.9|10826.3|10825.2|52
1742773500000|2025-03-23 23:45:00|10829.8|10828.7|10832.2|10831.6|10833|10831.8|10828.9|10828|83
1742773800000|2025-03-23 23:50:00|10832|10831.4|10835.9|10835|10836.4|10835.5|10830.9|10830|116
1742774100000|2025-03-23 23:55:00|10835.8|10835.2|10836.4|10835.8|10837.5|10836.6|10835.4|10834.5|89
1742774400000|2025-03-24 00:00:00|10835.6|10834.7|10836.5|10835.9|10837.4|10836.6|10833.1|10832.3|156
1742774700000|2025-03-24 00:05:00|10836.7|10836.1|10837.3|10836.7|10838|10837.1|10836.2|10834.9|108
1742775000000|2025-03-24 00:10:00|10837|10836.4|10839.3|10838.4|10839.3|10838.4|10836.5|10835.9|124
1742775300000|2025-03-24 00:15:00|10839.1|10838.2|10839.9|10839|10840.5|10839.4|10838.6|10837.8|130
1742775600000|2025-03-24 00:20:00|10840|10839.1|10839.4|10838.8|10840.3|10839.4|10839.2|10838.5|65
1742775900000|2025-03-24 00:25:00|10839.7|10838.9|10838.7|10838.1|10840.4|10839.6|10838.7|10838|62
1742776200000|2025-03-24 00:30:00|10838.9|10838.3|10835.8|10835.2|10838.9|10838.3|10834.3|10833.5|140
1742776500000|2025-03-24 00:35:00|10835.7|10835.1|10837|10836.4|10837.8|10837|10835.6|10834.8|64
1742776800000|2025-03-24 00:40:00|10837.1|10836.5|10835.6|10835|10837.4|10836.8|10835|10834.1|70
1742777100000|2025-03-24 00:45:00|10836|10835.4|10835.8|10835.2|10836.4|10835.7|10835.3|10834.6|88
1742777400000|2025-03-24 00:50:00|10835.7|10835.1|10835.4|10834.8|10836.9|10836|10833.6|10832.7|152
1742777700000|2025-03-24 00:55:00|10835.9|10835|10837.6|10837|10838.1|10837.3|10834|10833.2|153
1742778000000|2025-03-24 01:00:00|10837.7|10837.1|10835.7|10835.1|10837.9|10837.3|10834.1|10833.5|155
1742778300000|2025-03-24 01:05:00|10836.3|10835.7|10834.7|10834.1|10836.4|10835.8|10833.2|10832.4|132
1742778600000|2025-03-24 01:10:00|10835|10834.4|10835.5|10834.9|10835.5|10834.9|10832.6|10831.8|120
1742778900000|2025-03-24 01:15:00|10835.7|10835.1|10831.4|10830.8|10835.7|10835.1|10830.9|10830.3|177
1742779200000|2025-03-24 01:20:00|10831|10830.4|10828.5|10827.6|10831|10830.4|10828.4|10827.3|148
1742779500000|2025-03-24 01:25:00|10828.6|10827.7|10826.3|10825.4|10829.5|10828.6|10826|10825|145
1742779800000|2025-03-24 01:30:00|10826.4|10825.5|10828.9|10827.8|10829.5|10828.1|10825.1|10824.2|249
1742780100000|2025-03-24 01:35:00|10828.8|10827.9|10827.6|10826.7|10828.9|10828|10826.3|10825.4|136
1742780400000|2025-03-24 01:40:00|10827.5|10826.6|10825.3|10824.7|10828.9|10828.1|10824.6|10824|164
1742780700000|2025-03-24 01:45:00|10825.2|10824.6|10824.5|10823.9|10826|10825.4|10823.6|10822.8|115
1742781000000|2025-03-24 01:50:00|10824.4|10823.8|10825.4|10824.8|10826.7|10826.1|10823.3|10822.7|125
1742781300000|2025-03-24 01:55:00|10825.3|10824.7|10826.5|10825.9|10826.8|10826.2|10824|10823.1|144
1742781600000|2025-03-24 02:00:00|10826.4|10825.8|10831.1|10830.2|10831.1|10830.5|10826.4|10825.8|171
1742781900000|2025-03-24 02:05:00|10831.2|10830.3|10831.8|10831.2|10831.8|10831.2|10829.1|10828.5|94
1742782200000|2025-03-24 02:10:00|10832|10831.4|10828.8|10828.2|10832.1|10831.5|10828.8|10828.2|91
1742782500000|2025-03-24 02:15:00|10828.4|10827.8|10827.3|10826.7|10829.3|10828.7|10827.2|10826.6|83
1742782800000|2025-03-24 02:20:00|10827.1|10826.5|10828.5|10827.6|10828.9|10828|10827.1|10826.5|79
1742783100000|2025-03-24 02:25:00|10828.6|10827.7|10832.3|10831.4|10832.6|10831.7|10828.6|10827.7|131
1742783400000|2025-03-24 02:30:00|10832.4|10831.5|10831.3|10830.7|10832.4|10831.5|10830.1|10829.4|97
1742783700000|2025-03-24 02:35:00|10831.2|10830.6|10830.3|10829.7|10831.8|10831.2|10830.3|10829.7|78
1742784000000|2025-03-24 02:40:00|10830.4|10829.8|10828.9|10828|10830.6|10829.8|10828.5|10827.9|59
1742784300000|2025-03-24 02:45:00|10829|10827.8|10827.3|10826.7|10829|10828|10826.7|10826|73
1742784600000|2025-03-24 02:50:00|10827.5|10826.9|10826.7|10826.1|10828.1|10827.5|10826|10825.4|71
1742784900000|2025-03-24 02:55:00|10826.6|10826|10825.3|10824.7|10826.9|10826.3|10824.9|10824.3|90
1742785200000|2025-03-24 03:00:00|10825.4|10824.8|10829.5|10828.9|10829.7|10829.1|10825.4|10824.8|79
1742785500000|2025-03-24 03:05:00|10829.3|10828.7|10827.4|10826.8|10829.3|10828.7|10827.4|10826.8|56
1742785800000|2025-03-24 03:10:00|10827.3|10826.7|10828.1|10827.5|10828.9|10828.3|10827|10826.4|50
1742786100000|2025-03-24 03:15:00|10828.2|10827.6|10828.7|10828.1|10829.6|10829|10828.1|10827.5|64
1742786400000|2025-03-24 03:20:00|10828.4|10827.8|10829.1|10828.5|10829.3|10828.7|10827.9|10827.3|36
1742786700000|2025-03-24 03:25:00|10829|10828.4|10828.3|10827.4|10829.4|10828.5|10828.1|10827.2|93
1742787000000|2025-03-24 03:30:00|10828.2|10827.3|10826.6|10826|10828.2|10827.4|10825.6|10824.8|92
1742787300000|2025-03-24 03:35:00|10826.5|10825.9|10827.5|10826.9|10827.6|10827|10826.2|10825.6|59
1742787600000|2025-03-24 03:40:00|10827.4|10826.8|10826.3|10825.7|10827.5|10826.9|10825.9|10825.3|48
1742787900000|2025-03-24 03:45:00|10826.2|10825.6|10824.1|10823.5|10826.3|10825.7|10824.1|10823.5|63
1742788200000|2025-03-24 03:50:00|10823.7|10823.1|10823.6|10823|10824.4|10823.8|10823|10822.4|92
1742788500000|2025-03-24 03:55:00|10823.4|10822.8|10820.7|10820.1|10823.4|10822.8|10820.5|10819.9|144
1742788800000|2025-03-24 04:00:00|10821|10820.4|10821.3|10820.7|10822.5|10821.8|10819.7|10819.1|113
1742789100000|2025-03-24 04:05:00|10821.2|10820.6|10822.4|10821.5|10823|10822.2|10821.2|10820.4|66
1742789400000|2025-03-24 04:10:00|10822.1|10821.2|10820|10819.4|10822.1|10821.3|10820|10819.4|64
1742789700000|2025-03-24 04:15:00|10820.2|10819.6|10819.8|10819.2|10820.3|10819.7|10818.2|10817.6|60
1742790000000|2025-03-24 04:20:00|10819.7|10819.1|10818.1|10817.2|10820|10819.4|10818.1|10817.2|44
1742790300000|2025-03-24 04:25:00|10818.3|10817.4|10819.7|10819.1|10819.9|10819.1|10817.4|10816.8|67
1742790600000|2025-03-24 04:30:00|10819.6|10819|10820.9|10820.3|10822.8|10822.2|10819.6|10819|70
1742790900000|2025-03-24 04:35:00|10821|10820.4|10822.5|10821.9|10822.7|10821.9|10820.6|10820|69
1742791200000|2025-03-24 04:40:00|10822.8|10822.2|10823.6|10823|10824|10823.2|10822.8|10822.2|36
1742791500000|2025-03-24 04:45:00|10823.7|10823.1|10823.3|10822.7|10824.8|10824.2|10822.9|10822.3|42
1742791800000|2025-03-24 04:50:00|10823.1|10822.5|10822|10821.4|10823.1|10822.5|10821.9|10821.3|34
1742792100000|2025-03-24 04:55:00|10821.9|10821.3|10823.2|10822.6|10823.8|10823.2|10821.6|10821|57
1742792400000|2025-03-24 05:00:00|10822.9|10822.3|10819.1|10818.5|10822.9|10822.3|10818.8|10818.2|100
1742792700000|2025-03-24 05:05:00|10819.3|10818.7|10821.9|10821|10821.9|10821|10818.6|10818|71
1742793000000|2025-03-24 05:10:00|10822.1|10821.2|10820.9|10820.3|10822.9|10822|10819.4|10818.8|96
1742793300000|2025-03-24 05:15:00|10821.1|10820.5|10821.7|10821.1|10822|10821.4|10819.8|10819.2|80
1742793600000|2025-03-24 05:20:00|10821.9|10821.3|10822.8|10821.9|10822.9|10822|10820.7|10819.8|58
1742793900000|2025-03-24 05:25:00|10823.2|10822.2|10826.3|10825.7|10826.4|10825.8|10822|10821.4|108
1742794200000|2025-03-24 05:30:00|10826.4|10825.8|10827.6|10827|10827.7|10827.1|10825|10824.4|78
1742794500000|2025-03-24 05:35:00|10827.5|10826.9|10826.7|10826.1|10828.3|10827.7|10826.3|10825.7|69
1742794800000|2025-03-24 05:40:00|10826.9|10826.3|10826.6|10826|10827.9|10827.3|10826.1|10825.5|69
1742795100000|2025-03-24 05:45:00|10826.2|10825.6|10826.2|10825.6|10827.7|10827.1|10825.8|10825.2|38
1742795400000|2025-03-24 05:50:00|10826.3|10825.7|10825.2|10824.6|10826.4|10825.8|10825.1|10824.5|40
1742795700000|2025-03-24 05:55:00|10825.1|10824.5|10829.7|10828.8|10831.4|10830.5|10825.1|10824.3|171
1742796000000|2025-03-24 06:00:00|10829.5|10828.6|10831.6|10831|10832.4|10831.8|10828.4|10827.8|161
1742796300000|2025-03-24 06:05:00|10831.7|10831.1|10832|10831.1|10832.4|10831.7|10831.2|10830.4|89
1742796600000|2025-03-24 06:10:00|10831.9|10831|10833.7|10833.1|10833.8|10833.1|10830.7|10829.9|105
1742796900000|2025-03-24 06:15:00|10834.4|10833.5|10836.4|10835.8|10836.4|10835.8|10834.3|10833.5|127
1742797200000|2025-03-24 06:20:00|10836.3|10835.7|10839|10838.1|10839.6|10838.7|10835.8|10835.2|157
1742797500000|2025-03-24 06:25:00|10839.1|10838.2|10838.6|10838|10840|10839.3|10837|10836.1|203
1742797800000|2025-03-24 06:30:00|10838.7|10838.1|10838.9|10838.3|10839.9|10839|10837.4|10836.5|115
1742798100000|2025-03-24 06:35:00|10838.7|10838.1|10838.6|10838|10840.5|10839.7|10837.6|10836.9|110
1742798400000|2025-03-24 06:40:00|10838.7|10838.1|10843.6|10843|10845.2|10844.4|10838.6|10837.6|206
1742798700000|2025-03-24 06:45:00|10843.4|10842.8|10841.6|10841|10844.2|10843.6|10841.4|10840.8|136
1742799000000|2025-03-24 06:50:00|10841.7|10841.1|10843.2|10842.6|10843.8|10843.2|10840.1|10839.5|97
1742799300000|2025-03-24 06:55:00|10843|10842.4|10840.1|10839.5|10843|10842.4|10839.9|10839.3|149
1742799600000|2025-03-24 07:00:00|10839.9|10839.3|10841.3|10840.4|10841.5|10840.5|10838|10837.3|216
1742799900000|2025-03-24 07:05:00|10841.2|10840.3|10843.4|10842.8|10843.4|10842.8|10839.6|10839|188
1742800200000|2025-03-24 07:10:00|10843.3|10842.7|10847|10846.4|10847.4|10846.8|10843.1|10842.5|163
1742800500000|2025-03-24 07:15:00|10846.9|10846.3|10844.7|10844.1|10847|10846.4|10843.4|10842.8|180
1742800800000|2025-03-24 07:20:00|10844.8|10844.2|10846.9|10846.3|10847.8|10847.2|10844.8|10844.2|214
1742801100000|2025-03-24 07:25:00|10847.1|10846.5|10849.4|10848.5|10850.1|10849.5|10846.7|10846|223
1742801400000|2025-03-24 07:30:00|10849.1|10848.2|10842.7|10841.8|10850.4|10849.7|10842.5|10841.6|251
1742801700000|2025-03-24 07:35:00|10843|10842.1|10836.1|10835.2|10844|10843.4|10835.4|10834.4|184
1742802000000|2025-03-24 07:40:00|10836|10835.1|10839.1|10838.5|10841|10840.1|10835.3|10834.6|168
1742802300000|2025-03-24 07:45:00|10838.9|10838.3|10836.4|10835.8|10838.9|10838.3|10836.4|10835.6|90
1742802600000|2025-03-24 07:50:00|10836.5|10835.9|10838.6|10837.7|10839.1|10838.2|10833.7|10832.5|318
1742802900000|2025-03-24 07:55:00|10838.4|10837.5|10838.5|10837.6|10839.4|10838.7|10834.7|10834.1|382
1742803200000|2025-03-24 08:00:00|10838.6|10837.7|10837.8|10837.2|10844.5|10843.8|10837.8|10837.2|449
1742803500000|2025-03-24 08:05:00|10837.9|10837.3|10839.4|10838.8|10842.1|10841.2|10837.9|10837.3|370
1742803800000|2025-03-24 08:10:00|10839.2|10838.3|10841.7|10838.7|10842.9|10841.8|10838|10837.3|346
1742804100000|2025-03-24 08:15:00|10851|10845|10846.7|10845.8|10853.1|10848.6|10842.5|10841.8|513
1742804400000|2025-03-24 08:20:00|10846.5|10845.9|10855.5|10854.6|10858.9|10857.6|10846.4|10845.8|399
1742804700000|2025-03-24 08:25:00|10855.6|10854.7|10856.9|10852.9|10857.9|10856.9|10854.6|10852.9|355
1742805000000|2025-03-24 08:30:00|10857.2|10851.2|10844.2|10843.6|10857.2|10853|10841.3|10840.7|594
1742805300000|2025-03-24 08:35:00|10843.9|10843.3|10843|10842.1|10844.7|10844.1|10842|10841.1|285
1742805600000|2025-03-24 08:40:00|10843.1|10842.2|10847.6|10847|10849.2|10848.3|10842.3|10841.6|313
1742805900000|2025-03-24 08:45:00|10848|10847.4|10845.2|10844.6|10851.2|10850.3|10845.2|10844.6|293
1742806200000|2025-03-24 08:50:00|10845.3|10844.7|10841.2|10840.6|10847.1|10846.1|10841|10840.1|203
1742806500000|2025-03-24 08:55:00|10841.1|10840.5|10843.9|10842.4|10844.9|10843.8|10839.9|10839.3|218
1742806800000|2025-03-24 09:00:00|10844.4|10842.5|10837.4|10836.5|10845.4|10844.7|10837|10836.2|269
1742807100000|2025-03-24 09:05:00|10837.5|10836.6|10836|10835.4|10838|10837.3|10833.6|10833|316
1742807400000|2025-03-24 09:10:00|10836.1|10835.5|10836.8|10835.9|10839.5|10838.9|10835.7|10834.9|219
1742807700000|2025-03-24 09:15:00|10836.7|10835.8|10830.7|10830.1|10836.8|10835.9|10829.2|10828.6|272
1742808000000|2025-03-24 09:20:00|10830.8|10830.2|10836.6|10836|10836.6|10836|10829.6|10828.8|187
1742808300000|2025-03-24 09:25:00|10836.5|10835.9|10834.1|10833.2|10837.8|10837.2|10834.1|10833.2|220
1742808600000|2025-03-24 09:30:00|10836.2|10835.6|10832.1|10831.2|10836.8|10835.6|10831.2|10830.6|405
1742808900000|2025-03-24 09:35:00|10831.8|10831.1|10833.5|10832.9|10834.8|10833.9|10829.1|10828.2|307
1742809200000|2025-03-24 09:40:00|10833.6|10832.7|10836.1|10835.2|10836.7|10835.8|10832.6|10831.9|195
1742809500000|2025-03-24 09:45:00|10836|10835.1|10838|10837.4|10838.8|10838.2|10834.8|10834.2|170
1742809800000|2025-03-24 09:50:00|10838.1|10837.5|10844.2|10843.6|10844.7|10844|10837.7|10837.1|198
1742810100000|2025-03-24 09:55:00|10844.5|10843.5|10839.8|10838.9|10844.9|10844.2|10838.9|10837.7|255
1742810400000|2025-03-24 10:00:00|10840.2|10839.3|10840.8|10840.2|10841.8|10841.2|10836.9|10836.3|211
1742810700000|2025-03-24 10:05:00|10840.9|10840.3|10841.4|10840.8|10843.5|10842.9|10840.1|10839.5|188
1742811000000|2025-03-24 10:10:00|10841.2|10840.6|10842.7|10842.1|10843.7|10842.8|10840.1|10839.5|141
1742811300000|2025-03-24 10:15:00|10842.6|10842|10848.5|10847.6|10848.6|10847.9|10842.1|10841.5|155
1742811600000|2025-03-24 10:20:00|10848.3|10847.4|10846|10845.4|10849|10848.4|10844.8|10844.2|111
1742811900000|2025-03-24 10:25:00|10846.1|10845.5|10852.6|10851.7|10852.6|10851.7|10846.1|10845.5|242
1742812200000|2025-03-24 10:30:00|10852.7|10851.8|10850.5|10849.9|10854.7|10853.8|10850.3|10849.7|192
1742812500000|2025-03-24 10:35:00|10850.6|10850|10851|10850.4|10855.4|10854.4|10849.3|10848.7|212
1742812800000|2025-03-24 10:40:00|10850.5|10849.9|10854.1|10853.5|10854.7|10853.7|10849.6|10849|169
1742813100000|2025-03-24 10:45:00|10853.9|10853.3|10849.8|10849.2|10854.1|10853.4|10846.5|10845.9|138
1742813400000|2025-03-24 10:50:00|10849.9|10849.3|10850.1|10849.5|10851.2|10850.6|10849.3|10848.7|102
1742813700000|2025-03-24 10:55:00|10850.9|10850|10848.4|10847.8|10851.1|10850.5|10847.2|10846.6|164
1742814000000|2025-03-24 11:00:00|10848.5|10847.9|10847.4|10846.8|10849.4|10848.7|10846.4|10845.8|161
1742814300000|2025-03-24 11:05:00|10847.2|10846.6|10846.3|10845.7|10849.6|10849|10845.8|10845.2|133
1742814600000|2025-03-24 11:10:00|10846.4|10845.8|10847.8|10847.2|10849.6|10848.7|10844.5|10843.9|160
1742814900000|2025-03-24 11:15:00|10847.6|10847|10845.3|10844.7|10847.9|10847.3|10845.3|10844.4|114
1742815200000|2025-03-24 11:20:00|10845.2|10844.6|10846.4|10845.8|10849.9|10849|10845.1|10844.5|144
1742815500000|2025-03-24 11:25:00|10846.5|10845.9|10846|10845.4|10847.4|10846.8|10845|10844.3|144
1742815800000|2025-03-24 11:30:00|10846.2|10845.6|10842.1|10841.2|10847|10846.4|10841.1|10840.2|199
1742816100000|2025-03-24 11:35:00|10842.2|10841.3|10844.5|10843.9|10845|10844.4|10841.5|10840.5|169
1742816400000|2025-03-24 11:40:00|10844.6|10844|10839.9|10839.3|10844.9|10844.3|10839.9|10839.3|133
1742816700000|2025-03-24 11:45:00|10839.5|10838.9|10840.1|10839.5|10842.1|10841.5|10839.4|10838.8|113
1742817000000|2025-03-24 11:50:00|10840.2|10839.2|10838.1|10837.2|10840.9|10840.3|10837.5|10836.9|146
1742817300000|2025-03-24 11:55:00|10838|10837.1|10833|10832.4|10838.6|10838|10832.7|10832.1|191
1742817600000|2025-03-24 12:00:00|10832.8|10832.2|10831.5|10830.9|10834.9|10834.3|10831.5|10830.9|214
1742817900000|2025-03-24 12:05:00|10831.6|10831|10830|10829.4|10834.5|10833.9|10828.9|10827.7|225
1742818200000|2025-03-24 12:10:00|10829.4|10828.8|10829.6|10828.7|10831.5|10830.9|10827.4|10826.8|228
1742818500000|2025-03-24 12:15:00|10829.7|10828.8|10825.1|10824.5|10829.9|10829.3|10823.1|10822.5|258
1742818800000|2025-03-24 12:20:00|10825.2|10824.6|10823.5|10822.9|10828.3|10827.7|10823.5|10822.9|213
1742819100000|2025-03-24 12:25:00|10823.4|10822.8|10825.5|10824|10827|10826.2|10822.1|10821.5|164
1742819400000|2025-03-24 12:30:00|10825.4|10823.9|10827.9|10827|10828.5|10827.9|10825.2|10823.8|254
1742819700000|2025-03-24 12:35:00|10827.6|10826.9|10823|10822.4|10829.1|10828.2|10823|10822.3|240
1742820000000|2025-03-24 12:40:00|10823.3|10822.7|10826.6|10825.7|10828.1|10827|10822.2|10821.6|264
1742820300000|2025-03-24 12:45:00|10826.5|10825.6|10829.6|10829|10829.8|10829.2|10826|10825.1|223
1742820600000|2025-03-24 12:50:00|10829.5|10828.7|10824.9|10824.3|10829.9|10829|10824.3|10823.4|234
1742820900000|2025-03-24 12:55:00|10824.7|10823.8|10830|10829.4|10830.5|10829.6|10823.9|10823.3|303
1742821200000|2025-03-24 13:00:00|10830.2|10829.6|10827.7|10826.8|10831.2|10830.3|10827.7|10826.8|256
1742821500000|2025-03-24 13:05:00|10827.5|10826.9|10824.4|10823.8|10827.5|10826.9|10824.3|10823.4|253
1742821800000|2025-03-24 13:10:00|10824.3|10823.7|10822.4|10821.8|10825.9|10825.3|10822.1|10821.2|192
1742822100000|2025-03-24 13:15:00|10822.6|10821.7|10822.9|10822.3|10823.3|10822.7|10818.2|10817.1|312
1742822400000|2025-03-24 13:20:00|10823.2|10822.6|10825.3|10824.4|10825.3|10824.4|10821.1|10820.5|182
1742822700000|2025-03-24 13:25:00|10825.1|10824.2|10822.6|10822|10825.4|10824.5|10820.3|10819.4|247
1742823000000|2025-03-24 13:30:00|10822.5|10821.9|10823.6|10822.7|10825.4|10824.8|10822.3|10821.6|213
1742823300000|2025-03-24 13:35:00|10823.7|10822.5|10824.6|10823.7|10825.5|10824.3|10822.2|10821.3|250
1742823600000|2025-03-24 13:40:00|10824.5|10823.6|10826|10820|10826.4|10824.1|10820.6|10819.6|340
1742823900000|2025-03-24 13:45:00|10823.8|10817.8|10813.5|10812.6|10825|10819.9|10807.8|10806.7|697
1742824200000|2025-03-24 13:50:00|10813.6|10812.7|10799.5|10798.6|10813.6|10812.7|10793.1|10792.1|756
1742824500000|2025-03-24 13:55:00|10799.3|10798.4|10793.8|10792.9|10801.8|10800.9|10793.2|10792.3|601
1742824800000|2025-03-24 14:00:00|10793.4|10792.3|10793.3|10792.4|10798.1|10797.3|10791|10790|546
1742825100000|2025-03-24 14:05:00|10793.2|10792.3|10801.1|10800.5|10801.6|10800.8|10791|10790.4|415
1742825400000|2025-03-24 14:10:00|10801.3|10800.7|10804|10803.4|10805.8|10805.1|10798.2|10797.3|407
1742825700000|2025-03-24 14:15:00|10804.4|10803.8|10813.5|10812.9|10813.5|10812.9|10802.5|10801.8|335
1742826000000|2025-03-24 14:20:00|10813.4|10812.8|10818.8|10817.6|10818.9|10817.9|10812.7|10811.8|456
1742826300000|2025-03-24 14:25:00|10819|10817.7|10812.6|10811.7|10820.9|10819.8|10812.6|10811.7|433
1742826600000|2025-03-24 14:30:00|10812.2|10811.3|10803.1|10802.5|10812.2|10811.3|10802|10801.1|363
1742826900000|2025-03-24 14:35:00|10803.5|10802.6|10803.5|10802.9|10807|10806.2|10802.1|10801.2|244
1742827200000|2025-03-24 14:40:00|10803.6|10803|10804.6|10804|10806.9|10806.3|10803.3|10802.7|258
1742827500000|2025-03-24 14:45:00|10805|10804.4|10800.7|10799.8|10805.1|10804.5|10797.2|10796.3|375
1742827800000|2025-03-24 14:50:00|10799.8|10798.9|10802.3|10801.4|10803|10802.1|10796.3|10795.2|368
1742828100000|2025-03-24 14:55:00|10802.1|10801.2|10799.8|10798.9|10802.2|10801.3|10794.5|10793.8|396
1742828400000|2025-03-24 15:00:00|10800|10799.1|10798.6|10797.4|10801.5|10800.6|10793.7|10792.4|421
1742828700000|2025-03-24 15:05:00|10798.1|10796.9|10797.4|10796.8|10800.2|10799.6|10793.7|10792.8|417
1742829000000|2025-03-24 15:10:00|10797.5|10796.9|10799.5|10798.6|10801.2|10800.3|10796.5|10795.8|356
1742829300000|2025-03-24 15:15:00|10799.7|10798.8|10804.5|10803.4|10805.4|10804.4|10799.6|10798.7|310
1742829600000|2025-03-24 15:20:00|10804.4|10803.3|10800.1|10799.5|10805.5|10804.8|10800.1|10799.5|253
1742829900000|2025-03-24 15:25:00|10800.2|10799.6|10796.3|10795.7|10800.4|10799.8|10796|10795.2|298
1742830200000|2025-03-24 15:30:00|10796.5|10795.9|10794.5|10793.9|10797.7|10796.9|10794.2|10793.5|278
1742830500000|2025-03-24 15:35:00|10794.6|10794|10800.2|10799.6|10800.2|10799.6|10793.1|10792.4|315
1742830800000|2025-03-24 15:40:00|10800.3|10799.7|10802.9|10802|10804.4|10803.5|10799.5|10798.7|229
1742831100000|2025-03-24 15:45:00|10802.7|10801.8|10794.9|10794.3|10802.7|10801.8|10794.4|10793.4|273
1742831400000|2025-03-24 15:50:00|10795|10794.4|10796.4|10795.8|10797.9|10797.3|10794.2|10793.6|287
1742831700000|2025-03-24 15:55:00|10796.3|10795.7|10794.3|10793.7|10796.3|10795.7|10791|10790.3|328
1742832000000|2025-03-24 16:00:00|10794.4|10793.8|10799.2|10798.6|10800.4|10799.5|10794|10793.3|289
1742832300000|2025-03-24 16:05:00|10799|10798.4|10807|10806.1|10807.2|10806.2|10798.8|10798.1|241
1742832600000|2025-03-24 16:10:00|10807.8|10806.9|10803.6|10803|10807.8|10807|10802.6|10802|198
1742832900000|2025-03-24 16:15:00|10803.5|10802.9|10801.9|10801|10804.6|10804|10801|10800.2|192
1742833200000|2025-03-24 16:20:00|10801.8|10800.9|10805.5|10804.6|10805.7|10804.7|10801.1|10800.4|168
1742833500000|2025-03-24 16:25:00|10805.3|10804.4|10796.8|10795.9|10807.3|10806.4|10796.3|10795.4|431
1742833800000|2025-03-24 16:30:00|10796.7|10795.8|10795|10794.4|10796.9|10796|10793.2|10792.3|380
1742834100000|2025-03-24 16:35:00|10794.9|10794.1|10791.7|10790.8|10798.7|10797.8|10791.7|10790.8|273
1742834400000|2025-03-24 16:40:00|10791.8|10790.9|10787.6|10786.7|10793|10792.4|10782.2|10781.3|442
1742834700000|2025-03-24 16:45:00|10787.8|10786.9|10790.8|10789.9|10790.9|10790.1|10786.4|10785.8|231
1742835000000|2025-03-24 16:50:00|10791.3|10790.4|10791.5|10790.9|10795.3|10794.5|10791.2|10790.3|221
1742835300000|2025-03-24 16:55:00|10791.4|10790.8|10792.2|10791.6|10795.2|10794.5|10790|10789.4|228
1742835600000|2025-03-24 17:00:00|10792.3|10791.7|10793.5|10792.9|10793.9|10793.3|10790.2|10789.6|209
1742835900000|2025-03-24 17:05:00|10793.7|10793.1|10796.2|10795.6|10797|10796.1|10791.9|10791.3|179
1742836200000|2025-03-24 17:10:00|10796.1|10795.5|10789.6|10789|10796.6|10796|10789|10788.4|158
1742836500000|2025-03-24 17:15:00|10790.1|10789.5|10792.7|10791.8|10793.5|10792.8|10789.3|10788.3|165
1742836800000|2025-03-24 17:20:00|10792.8|10791.9|10793.1|10792.5|10794|10793.4|10788.6|10787.9|196
1742837100000|2025-03-24 17:25:00|10793.2|10792.6|10794.7|10794.1|10795|10794.4|10791.4|10790.8|127
1742837400000|2025-03-24 17:30:00|10794.9|10794.3|10791.2|10790.6|10795.1|10794.5|10790.5|10789.9|111
1742837700000|2025-03-24 17:35:00|10791.1|10790.5|10788.7|10788.1|10791.3|10790.7|10785.7|10783.5|185
1742838000000|2025-03-24 17:40:00|10789.3|10788.7|10791.7|10791.1|10792.2|10791.4|10787.1|10786.5|132
1742838300000|2025-03-24 17:45:00|10791.8|10791.2|10789.4|10788.8|10795|10793.2|10785.2|10784.6|219
1742838600000|2025-03-24 17:50:00|10789.1|10788.5|10789.3|10788.4|10791.9|10791.3|10788.8|10787.8|112
1742838900000|2025-03-24 17:55:00|10789.4|10788.5|10788|10787.4|10790|10789.1|10786.1|10785.3|234
1742839200000|2025-03-24 18:00:00|10787.8|10787.2|10784.9|10784|10788.4|10787.5|10784.6|10783.7|202
1742839500000|2025-03-24 18:05:00|10784.8|10784.2|10788.8|10787.9|10788.8|10787.9|10784.8|10784.2|153
1742839800000|2025-03-24 18:10:00|10788.7|10787.8|10789.3|10788.4|10789.6|10788.7|10787.1|10785.9|173
1742840100000|2025-03-24 18:15:00|10789.2|10788.3|10792.4|10791.3|10792.7|10791.7|10789.1|10788.3|119
1742840400000|2025-03-24 18:20:00|10792.7|10791.6|10792.1|10791.5|10794.2|10793.6|10791.6|10791|151
1742840700000|2025-03-24 18:25:00|10792|10791.4|10793.6|10793|10793.8|10793.2|10791.3|10790.7|114
1742841000000|2025-03-24 18:30:00|10793.5|10792.9|10795.7|10795.1|10796.5|10795.9|10793.5|10792.9|125
1742841300000|2025-03-24 18:35:00|10795.6|10795|10800.1|10799.5|10802.4|10801.7|10795.6|10795|116
1742841600000|2025-03-24 18:40:00|10800|10799.4|10810.7|10809.8|10812.8|10811.9|10800|10799.4|518
1742841900000|2025-03-24 18:45:00|10810.6|10809.7|10806.4|10805.5|10813.6|10812.9|10805.7|10805|449
1742842200000|2025-03-24 18:50:00|10806.5|10805.6|10803.7|10802.8|10806.7|10805.8|10801.6|10800.7|245
1742842500000|2025-03-24 18:55:00|10803.9|10803|10805.5|10804.9|10807|10806.3|10802.9|10802.3|222
1742842800000|2025-03-24 19:00:00|10805.8|10805.2|10802.9|10802|10807.6|10806.9|10802.1|10801.2|125
1742843100000|2025-03-24 19:05:00|10803.6|10802.7|10803.2|10802.3|10804.3|10803.7|10801.7|10801|109
1742843400000|2025-03-24 19:10:00|10803|10802.1|10804.8|10803.4|10805.8|10804.5|10802.3|10801.5|103
1742843700000|2025-03-24 19:15:00|10804.9|10803.3|10805.9|10805.3|10806.5|10805.6|10804.4|10803|95
1742844000000|2025-03-24 19:20:00|10805.8|10805.2|10803.2|10802.3|10806|10805.2|10802.8|10802|78
1742844300000|2025-03-24 19:25:00|10803.6|10802.7|10803.5|10802.9|10805.5|10804.5|10803.1|10802.2|95
1742844600000|2025-03-24 19:30:00|10803.9|10803|10804.1|10803.5|10804.4|10803.7|10803.4|10802.8|59
1742844900000|2025-03-24 19:35:00|10804|10803.4|10801.1|10800.5|10804.1|10803.4|10800.8|10800.2|56
1742845200000|2025-03-24 19:40:00|10801.3|10800.4|10800.7|10800.1|10801.8|10801.2|10800.5|10799.9|63
1742845500000|2025-03-24 19:45:00|10800.8|10800.2|10800|10799.4|10801.6|10800.8|10799.2|10798.6|71
1742845800000|2025-03-24 19:50:00|10799.8|10799.2|10799.2|10798.6|10800|10799.3|10797.6|10797|67
1742846100000|2025-03-24 19:55:00|10799.3|10798.7|10802.5|10801.9|10802.5|10801.9|10799.2|10798.6|103
1742846400000|2025-03-24 20:00:00|10802.2|10801.6|10801.8|10800.9|10803.2|10802.4|10801.4|10800.6|110
1742846700000|2025-03-24 20:05:00|10802.1|10801.2|10803.1|10802.5|10803.5|10802.8|10802|10801.1|34
1742847000000|2025-03-24 20:10:00|10803.2|10802.6|10804|10803.1|10804.4|10803.5|10803.2|10802.6|87
1742847300000|2025-03-24 20:15:00|10804.2|10803|10804.5|10803.6|10804.7|10804.1|10803.3|10802.7|33
1742847600000|2025-03-24 20:20:00|10804.4|10803.5|10805.9|10805.3|10806|10805.3|10804.4|10803.5|46
1742847900000|2025-03-24 20:25:00|10805.8|10805.2|10803.6|10802.7|10806.5|10805.9|10803.4|10802.7|68
1742848200000|2025-03-24 20:30:00|10803.5|10802.6|10802.1|10801.2|10803.5|10802.6|10801.4|10800.6|45
1742848500000|2025-03-24 20:35:00|10802.2|10801.3|10802.3|10801.4|10802.9|10802.3|10801.4|10800.8|33
1742848800000|2025-03-24 20:40:00|10802.2|10801.3|10801.9|10801.3|10802.6|10802|10800.8|10800.2|29
1742849100000|2025-03-24 20:45:00|10802|10801.1|10802.5|10801.6|10803.6|10802.5|10802|10801.1|114
1742849400000|2025-03-24 20:50:00|10802.7|10801.8|10801.8|10800.9|10803.4|10802.5|10800.8|10799.9|85
1742849700000|2025-03-24 20:55:00|10802.3|10801.4|10801.9|10800|10802.9|10802|10800.8|10799.2|239
1742850000000|2025-03-24 21:00:00|10802|10800.1|10802.4|10800.2|10802.5|10800.3|10802|10800|19
1742850300000|2025-03-24 21:05:00|10802.3|10800.3|10805.3|10799.3|10807.4|10801.4|10802.3|10796.4|20
1742850600000|2025-03-24 21:10:00|10805.7|10799.7|10802.7|10796.7|10805.8|10799.8|10802.7|10796.7|6
1742850900000|2025-03-24 21:15:00|10802.8|10796.8|10801|10795|10804.5|10798.5|10798.3|10792.3|8
1742851200000|2025-03-24 21:20:00|10801.3|10795.3|10800.8|10794.8|10801.9|10795.9|10800.6|10794.6|10
1742851500000|2025-03-24 21:25:00|10801|10795|10801.9|10795.9|10801.9|10795.9|10800.1|10794.1|9
1742851800000|2025-03-24 21:30:00|10802|10796|10800.9|10794.9|10802.5|10796.5|10800.9|10794.9|7
1742852100000|2025-03-24 21:35:00|10800.4|10794.4|10799.5|10794.4|10802.1|10796.1|10799.5|10794|20
1742852400000|2025-03-24 21:40:00|10799.2|10796.2|10805.5|10799.5|10805.8|10799.8|10799.2|10796.2|21
1742852700000|2025-03-24 21:45:00|10805.4|10799.4|10803.6|10797.6|10805.4|10799.4|10802.7|10796.9|7
1742853000000|2025-03-24 21:50:00|10803.5|10797.7|10803.6|10797.6|10804|10798|10799.5|10793.5|13
1742853300000|2025-03-24 21:55:00|10803.9|10797.3|10803.6|10797|10804.5|10797.9|10803.3|10796.7|10
1742853600000|2025-03-24 22:00:00|10803.3|10796.7|10803.3|10800.3|10805.7|10801.1|10802.9|10796.7|73
1742853900000|2025-03-24 22:05:00|10803|10800|10801.6|10800.1|10803|10800.6|10801.5|10799.8|29
1742854200000|2025-03-24 22:10:00|10801.7|10799.8|10797.9|10796.4|10801.7|10800|10797.9|10796.4|67
1742854500000|2025-03-24 22:15:00|10798.1|10796.6|10797.6|10796.1|10798.5|10797|10795.8|10794.3|50
1742854800000|2025-03-24 22:20:00|10797.5|10796|10799.7|10798.2|10800.7|10799.2|10797.5|10796|34
1742855100000|2025-03-24 22:25:00|10799.8|10798.3|10799.8|10798.3|10799.9|10798.4|10799.4|10797.9|14
1742855400000|2025-03-24 22:30:00|10799.6|10798.1|10801.5|10800|10801.6|10800.1|10799.2|10797.6|31
1742855700000|2025-03-24 22:35:00|10801.6|10800.1|10801.6|10800.1|10802.3|10800.6|10801.5|10799.9|37
1742856000000|2025-03-24 22:40:00|10801.7|10800.2|10801.8|10800.3|10802.4|10800.9|10801.6|10800.1|35
1742856300000|2025-03-24 22:45:00|10801.4|10799.9|10802.4|10800.9|10802.4|10800.9|10801.1|10799.6|28
1742856600000|2025-03-24 22:50:00|10802.5|10801|10803.1|10801.6|10803.1|10801.6|10802.2|10800.7|29
1742856900000|2025-03-24 22:55:00|10803.2|10801.4|10803.1|10801.6|10803.3|10801.8|10803|10801.4|19
1742857200000|2025-03-24 23:00:00|10803.2|10801.7|10803.9|10802.7|10804.4|10803.1|10802.9|10801.6|22
1742857500000|2025-03-24 23:05:00|10803.6|10803|10803.8|10802.9|10803.9|10803.2|10803.5|10802.6|18
1742857800000|2025-03-24 23:10:00|10803.7|10802.8|10801.9|10801|10803.7|10802.8|10801.8|10800.9|36
1742858100000|2025-03-24 23:15:00|10801.8|10801.2|10801.1|10800.5|10802.1|10801.5|10801.1|10800.5|17
1742858400000|2025-03-24 23:20:00|10801.4|10800.2|10801.8|10800.9|10802.3|10801.4|10801.1|10800.2|23
1742858700000|2025-03-24 23:25:00|10801.7|10800.8|10802.7|10801.8|10802.7|10801.8|10801.2|10800.3|37
1742859000000|2025-03-24 23:30:00|10802.6|10801.7|10802|10801.4|10802.8|10802.2|10802|10801.1|29
1742859300000|2025-03-24 23:35:00|10802.1|10801.2|10802|10801.4|10802.5|10801.7|10801.9|10801.2|28
1742859600000|2025-03-24 23:40:00|10802.1|10801.5|10801.4|10800.8|10802.1|10801.5|10800.9|10800.2|44
1742859900000|2025-03-24 23:45:00|10801.5|10800.9|10802.7|10801.8|10802.9|10802.1|10801.5|10800.9|30
1742860200000|2025-03-24 23:50:00|10802.6|10801.7|10803.6|10802.7|10804|10803.1|10802.4|10801.5|42
1742860500000|2025-03-24 23:55:00|10803.7|10802.8|10802.8|10802.2|10803.9|10803|10802.7|10801.8|28
1742860800000|2025-03-25 00:00:00|10802.7|10802.1|10799.7|10798.8|10802.8|10802.2|10798.9|10798|109
1742861100000|2025-03-25 00:05:00|10799.4|10798.7|10801.2|10800.6|10801.2|10800.6|10799.1|10798.1|82
1742861400000|2025-03-25 00:10:00|10801.1|10800.5|10800.5|10799.9|10801.3|10800.6|10800.1|10799.5|41
1742861700000|2025-03-25 00:15:00|10800.4|10799.8|10799.6|10799|10800.6|10800|10798.6|10798|86
1742862000000|2025-03-25 00:20:00|10799.7|10799.1|10800.1|10799.5|10800.7|10800.1|10799.4|10798.8|49
1742862300000|2025-03-25 00:25:00|10800|10799.4|10796.7|10796.1|10800|10799.4|10796.7|10796.1|49
1742862600000|2025-03-25 00:30:00|10796.6|10796|10796.8|10796.2|10798.3|10797.7|10796.6|10796|54
1742862900000|2025-03-25 00:35:00|10796.7|10796.1|10796.7|10796.1|10797.6|10797|10796.4|10795.8|58
1742863200000|2025-03-25 00:40:00|10796.8|10796.2|10797.5|10796.9|10798.7|10798.1|10796.8|10796.2|59
1742863500000|2025-03-25 00:45:00|10797.4|10796.8|10798.5|10797.9|10798.6|10798|10797.1|10796.5|43
1742863800000|2025-03-25 00:50:00|10798.4|10797.8|10802.9|10802.3|10802.9|10802.3|10798.4|10797.8|137
1742864100000|2025-03-25 00:55:00|10802.7|10802.1|10800.7|10800.1|10803.1|10802.4|10800.4|10799.8|130
1742864400000|2025-03-25 01:00:00|10800.5|10799.9|10802.9|10802.3|10803|10802.4|10800.4|10799.8|115
1742864700000|2025-03-25 01:05:00|10803|10802.4|10801.6|10801|10803.2|10802.6|10801.4|10800.8|73
1742865000000|2025-03-25 01:10:00|10801.4|10800.8|10805.6|10804.7|10806|10805.4|10801.1|10800.5|100
1742865300000|2025-03-25 01:15:00|10805.4|10804.5|10808.1|10807.2|10808.2|10807.3|10803.8|10803.2|140
1742865600000|2025-03-25 01:20:00|10808.3|10807.4|10805.2|10804.6|10808.7|10807.8|10805|10804.4|90
1742865900000|2025-03-25 01:25:00|10805.1|10804.5|10804.9|10804.3|10806.5|10805.6|10804.8|10803.9|77
1742866200000|2025-03-25 01:30:00|10804.8|10804.2|10805.5|10804.3|10805.6|10804.8|10803.1|10802.4|151
1742866500000|2025-03-25 01:35:00|10805.3|10804.4|10805|10804.4|10805.4|10804.6|10803.5|10802.8|98
1742866800000|2025-03-25 01:40:00|10804.9|10804.3|10804.9|10804.3|10805.5|10804.9|10802.7|10801.9|127
1742867100000|2025-03-25 01:45:00|10804.8|10804.2|10805.5|10804.9|10807|10806.3|10804.7|10804.1|72
1742867400000|2025-03-25 01:50:00|10805.6|10804.7|10805|10804.4|10805.6|10804.9|10803.9|10803.3|61
1742867700000|2025-03-25 01:55:00|10804.9|10804.3|10802.7|10802.1|10805.3|10804.7|10801.9|10801.3|113
1742868000000|2025-03-25 02:00:00|10802.6|10802|10802.7|10802.1|10803|10802.4|10800.7|10800.1|138
1742868300000|2025-03-25 02:05:00|10802.8|10802.2|10803.2|10802.6|10803.4|10802.8|10801.4|10800.8|103
1742868600000|2025-03-25 02:10:00|10803.1|10802.5|10805.2|10804.6|10805.3|10804.7|10803|10802.4|83
1742868900000|2025-03-25 02:15:00|10805.1|10804.5|10802.8|10802.2|10805.4|10804.8|10801.9|10801.3|70
1742869200000|2025-03-25 02:20:00|10802.7|10802.1|10799.4|10798.8|10802.9|10802.3|10799.2|10798.6|100
1742869500000|2025-03-25 02:25:00|10799.5|10798.9|10799.4|10798.5|10799.9|10799.3|10798.5|10797.9|86
1742869800000|2025-03-25 02:30:00|10799.2|10798.6|10801.7|10801.1|10801.7|10801.1|10798.8|10798.1|76
1742870100000|2025-03-25 02:35:00|10801.8|10801.2|10800.6|10800|10801.8|10801.2|10800.3|10799.6|94
1742870400000|2025-03-25 02:40:00|10800.7|10800.1|10799.4|10798.8|10800.9|10800.3|10799.1|10798.5|70
1742870700000|2025-03-25 02:45:00|10799.3|10798.7|10798.6|10797.7|10799.3|10798.7|10797.2|10796.6|78
1742871000000|2025-03-25 02:50:00|10798.9|10798|10798.5|10797.9|10799.2|10798.3|10794.6|10794|103
1742871300000|2025-03-25 02:55:00|10798.6|10798|10797.2|10796.3|10800.4|10799.8|10795.3|10794.4|124
1742871600000|2025-03-25 03:00:00|10797.1|10796.2|10799.1|10798.2|10799.2|10798.4|10796.4|10795.8|67
1742871900000|2025-03-25 03:05:00|10799.2|10798.3|10800.9|10800.3|10801.1|10800.4|10799|10798.2|94
1742872200000|2025-03-25 03:10:00|10801.1|10800.5|10803|10802.4|10803.1|10802.4|10800.5|10799.8|77
1742872500000|2025-03-25 03:15:00|10802.9|10802.3|10802.9|10802.3|10803.5|10802.9|10802.3|10801.7|67
1742872800000|2025-03-25 03:20:00|10803.2|10802.2|10802.5|10801.9|10803.3|10802.7|10801.5|10800.9|80
1742873100000|2025-03-25 03:25:00|10802.4|10801.8|10800.5|10799.9|10802.6|10802|10800.3|10799.4|98
1742873400000|2025-03-25 03:30:00|10800.4|10799.8|10801.5|10800.6|10801.5|10800.6|10799.7|10798.8|59
1742873700000|2025-03-25 03:35:00|10801.2|10800.3|10800.9|10800|10801.8|10800.9|10800.5|10799.6|58
1742874000000|2025-03-25 03:40:00|10800.7|10800.1|10801.8|10801.2|10801.9|10801.3|10800.1|10799.5|57
1742874300000|2025-03-25 03:45:00|10801.7|10801.1|10800.5|10799.9|10801.8|10801.2|10800.4|10799.8|45
1742874600000|2025-03-25 03:50:00|10800.6|10800|10801.1|10800.5|10801.3|10800.7|10800.3|10799.7|44
1742874900000|2025-03-25 03:55:00|10801.3|10800.7|10803.5|10802.9|10804|10803.1|10801.1|10800.5|137
1742875200000|2025-03-25 04:00:00|10803.7|10803.1|10803.8|10803.2|10806.1|10805.5|10803.7|10803|114
1742875500000|2025-03-25 04:05:00|10804.1|10803.3|10804.7|10803.8|10805|10804.4|10803|10802.4|72
1742875800000|2025-03-25 04:10:00|10804.4|10803.5|10805.8|10805.2|10806.5|10805.9|10804.4|10803.5|44
1742876100000|2025-03-25 04:15:00|10805.7|10805.1|10805.9|10805.3|10806.3|10805.7|10804.9|10804.3|75
1742876400000|2025-03-25 04:20:00|10806|10805.4|10807.5|10806.9|10807.6|10807|10805.9|10805.3|67
1742876700000|2025-03-25 04:25:00|10808|10807.4|10808.2|10807.6|10808.4|10807.7|10807.8|10807|55
1742877000000|2025-03-25 04:30:00|10808.1|10807.5|10807.3|10806.7|10809.3|10808.7|10807|10806.3|40
1742877300000|2025-03-25 04:35:00|10807.4|10806.8|10807.3|10806.7|10807.6|10807|10806.5|10805.9|37
1742877600000|2025-03-25 04:40:00|10807.4|10806.8|10804.5|10803.4|10808.3|10807.4|10803.8|10803.2|78
1742877900000|2025-03-25 04:45:00|10804.4|10803.5|10806.9|10805.4|10807.7|10806.1|10803.7|10803.1|121
1742878200000|2025-03-25 04:50:00|10807|10805.6|10806.6|10805.7|10807.2|10805.8|10805.4|10804.5|118
1742878500000|2025-03-25 04:55:00|10806.7|10805.8|10803.7|10803.1|10807|10806.1|10803.4|10802.8|95
1742878800000|2025-03-25 05:00:00|10803.8|10803.2|10804.9|10803.7|10805.1|10803.7|10803.3|10802.1|89
1742879100000|2025-03-25 05:05:00|10804.8|10803.6|10803.7|10802.8|10804.9|10804|10803.7|10802.8|42
1742879400000|2025-03-25 05:10:00|10804|10803.1|10802.8|10802.2|10804|10803.2|10802.5|10801.9|65
1742879700000|2025-03-25 05:15:00|10803|10802.4|10803.1|10802.5|10804.4|10803.8|10802.9|10802.3|77
1742880000000|2025-03-25 05:20:00|10802.9|10802.3|10805|10804.4|10805.3|10804.7|10802.8|10802.2|57
1742880300000|2025-03-25 05:25:00|10805.1|10804.5|10806.5|10805.9|10807.5|10806.9|10805|10804.4|57
1742880600000|2025-03-25 05:30:00|10806.1|10805.5|10805.8|10804.9|10806.1|10805.5|10803.7|10803.1|80
1742880900000|2025-03-25 05:35:00|10805.5|10804.8|10804.4|10803.8|10805.5|10804.8|10803.4|10802.5|57
1742881200000|2025-03-25 05:40:00|10804.3|10803.7|10805.1|10804.2|10805.2|10804.3|10803.6|10803|65
1742881500000|2025-03-25 05:45:00|10805.2|10804.3|10803.6|10803|10805.6|10805|10803.4|10802.4|60
1742881800000|2025-03-25 05:50:00|10803.7|10802.8|10801.9|10801.3|10804.4|10803.5|10801.9|10801.3|54
1742882100000|2025-03-25 05:55:00|10802|10801.4|10803.4|10802.8|10803.7|10802.9|10801.6|10801|151
1742882400000|2025-03-25 06:00:00|10803.3|10802.7|10804.5|10803.9|10804.9|10804.3|10802.6|10802|105
1742882700000|2025-03-25 06:05:00|10804.2|10803|10801.7|10800.5|10804.5|10803.7|10801.3|10800.4|82
1742883000000|2025-03-25 06:10:00|10801.6|10800.4|10800.4|10798.9|10802.6|10801.7|10799.4|10798|149
1742883300000|2025-03-25 06:15:00|10800.6|10799|10800|10799.4|10800.6|10799.5|10797.6|10797|107
1742883600000|2025-03-25 06:20:00|10800.2|10799.3|10800.7|10800.1|10802.3|10801.7|10799.3|10798.7|80
1742883900000|2025-03-25 06:25:00|10800.1|10799.5|10796.7|10796.1|10800.2|10799.6|10796.6|10795.9|69
1742884200000|2025-03-25 06:30:00|10796.6|10796|10798.4|10797.8|10798.5|10797.9|10795.4|10794.7|106
1742884500000|2025-03-25 06:35:00|10798.9|10798.3|10795.8|10795.2|10799.3|10798.5|10795.5|10794.9|105
1742884800000|2025-03-25 06:40:00|10795.9|10795.3|10795.9|10795.3|10797.6|10797|10795.6|10794.7|116
1742885100000|2025-03-25 06:45:00|10796.2|10795.6|10794.3|10793.7|10796.6|10795.6|10793.5|10792.6|129
1742885400000|2025-03-25 06:50:00|10794.4|10793.8|10794.9|10794.3|10796.3|10795.7|10794.4|10793.8|90
1742885700000|2025-03-25 06:55:00|10794.7|10794.1|10795.2|10794.3|10796.1|10795.5|10794.1|10793.5|101
1742886000000|2025-03-25 07:00:00|10795.1|10794.2|10794.4|10793.5|10796.4|10795.8|10794|10793.1|198
1742886300000|2025-03-25 07:05:00|10794.5|10793.6|10800.4|10799.8|10800.7|10800.1|10794.4|10793.5|148
1742886600000|2025-03-25 07:10:00|10800.5|10799.9|10799.8|10799.2|10802.5|10801.7|10798.5|10797.9|197
1742886900000|2025-03-25 07:15:00|10799.7|10799.1|10797.7|10796.8|10800.1|10799.5|10796.4|10795.7|163
1742887200000|2025-03-25 07:20:00|10797.3|10796.4|10791.4|10790.8|10797.3|10796.4|10789.9|10789.3|223
1742887500000|2025-03-25 07:25:00|10791.5|10790.9|10793.8|10793.2|10795|10794.4|10791.5|10790.9|147
1742887800000|2025-03-25 07:30:00|10793|10792.4|10791.8|10791.2|10793.4|10792.8|10787.9|10787|238
1742888100000|2025-03-25 07:35:00|10791.6|10791|10790.5|10789.6|10792|10791.4|10788.4|10787.8|137
1742888400000|2025-03-25 07:40:00|10790.6|10789.7|10787.4|10786.8|10790.7|10790|10785.8|10784.6|169
1742888700000|2025-03-25 07:45:00|10786.8|10786.2|10789.6|10788.4|10789.6|10789|10786.2|10785.6|135
1742889000000|2025-03-25 07:50:00|10790.1|10788.5|10792.2|10791.3|10794|10793.4|10789.3|10788.5|249
1742889300000|2025-03-25 07:55:00|10791|10790.4|10787.7|10787.1|10791.8|10791.2|10786.7|10786.1|304
1742889600000|2025-03-25 08:00:00|10787.8|10787.2|10786.7|10786.1|10790.3|10789.7|10786.5|10785.9|387
1742889900000|2025-03-25 08:05:00|10786.8|10786.2|10783.2|10782.6|10788.3|10787.6|10781|10780.4|316
1742890200000|2025-03-25 08:10:00|10783.1|10782.5|10781.1|10780.5|10785.1|10784.2|10780.8|10780|254
1742890500000|2025-03-25 08:15:00|10781|10780.4|10779.8|10779.2|10781.4|10780.5|10778.7|10777.8|210
1742890800000|2025-03-25 08:20:00|10779.9|10779.3|10784|10783.4|10785.1|10784.2|10777.4|10776.5|271
1742891100000|2025-03-25 08:25:00|10783.8|10782.9|10779|10778.1|10784.7|10783.9|10778.9|10778|207
1742891400000|2025-03-25 08:30:00|10779.1|10778.2|10789.1|10788.5|10789.8|10788.8|10778.7|10777.9|327
1742891700000|2025-03-25 08:35:00|10789|10788.4|10790.6|10789.7|10792.3|10791.4|10788.4|10787.5|265
1742892000000|2025-03-25 08:40:00|10790.9|10790.3|10788.8|10788.2|10792.4|10791.7|10787.6|10786.7|264
1742892300000|2025-03-25 08:45:00|10788.7|10788.1|10787.8|10787.2|10789.7|10789|10786.6|10785.7|227
1742892600000|2025-03-25 08:50:00|10788.2|10787.6|10789.2|10788.6|10791.2|10790.4|10787.7|10787.1|255
1742892900000|2025-03-25 08:55:00|10789.3|10788.7|10791.2|10789.8|10792.6|10792|10789.2|10788.6|178
1742893200000|2025-03-25 09:00:00|10791.1|10789.9|10793.4|10792.8|10798.8|10798.2|10789.9|10789|383
1742893500000|2025-03-25 09:05:00|10793.3|10792.7|10790.9|10790.3|10793.6|10793|10787.9|10787.3|288
1742893800000|2025-03-25 09:10:00|10790.8|10790.2|10796.2|10795.6|10796.4|10795.8|10790.8|10790.2|238
1742894100000|2025-03-25 09:15:00|10796.1|10795.5|10797.7|10797.1|10798.2|10797.6|10795.3|10794.6|247
1742894400000|2025-03-25 09:20:00|10797.8|10797.2|10799.8|10799.2|10800|10799.4|10794.4|10793.8|227
1742894700000|2025-03-25 09:25:00|10799.7|10799.1|10798.4|10797.8|10800|10799.4|10797.7|10797.1|205
1742895000000|2025-03-25 09:30:00|10798.5|10797.9|10794.9|10794.3|10798.6|10798|10794.5|10793.9|191
1742895300000|2025-03-25 09:35:00|10795|10794.4|10797.8|10797.2|10799.3|10798.7|10794.8|10794.2|196
1742895600000|2025-03-25 09:40:00|10797.6|10797|10800.2|10799.6|10800.4|10799.8|10797.4|10796.8|152
1742895900000|2025-03-25 09:45:00|10800.4|10799.8|10803|10802.4|10804.3|10803.7|10800|10799.4|273
1742896200000|2025-03-25 09:50:00|10802.9|10802.3|10802|10801.4|10803.1|10802.4|10800.4|10799.5|210
1742896500000|2025-03-25 09:55:00|10802.2|10801.6|10801.1|10800.5|10802.8|10802|10800.2|10799.6|244
1742896800000|2025-03-25 10:00:00|10801|10800.4|10802.7|10802.1|10804.3|10803.7|10800.3|10799.7|240
1742897100000|2025-03-25 10:05:00|10802.9|10802.3|10804|10803.4|10806.6|10806|10802.9|10802.3|212
1742897400000|2025-03-25 10:10:00|10804.1|10803.5|10812.1|10811.5|10813.8|10812.8|10804|10803.4|438
1742897700000|2025-03-25 10:15:00|10812.2|10811.6|10813|10812.4|10813.5|10812.9|10809|10808.4|265
1742898000000|2025-03-25 10:20:00|10813.1|10812.2|10816.3|10815.7|10816.7|10816.1|10811.1|10810.4|262
1742898300000|2025-03-25 10:25:00|10816.4|10815.8|10817.4|10816.8|10819.5|10818.6|10815.3|10814.7|444
1742898600000|2025-03-25 10:30:00|10817.1|10816.5|10814.8|10813.7|10819.9|10818.9|10814.3|10813.3|323
1742898900000|2025-03-25 10:35:00|10815|10813.6|10814.5|10813.9|10815.5|10814.3|10812|10810.7|247
1742899200000|2025-03-25 10:40:00|10814.7|10814.1|10816.8|10816.2|10816.8|10816.2|10813.4|10812.8|166
1742899500000|2025-03-25 10:45:00|10816.7|10816.1|10819.6|10819|10820|10819.1|10815|10813.8|219
1742899800000|2025-03-25 10:50:00|10819.5|10818.9|10820.3|10819.4|10825|10824.2|10819.4|10818.8|237
1742900100000|2025-03-25 10:55:00|10820.2|10819.3|10820.5|10819.9|10822.3|10821.7|10819.5|10818.7|199
1742900400000|2025-03-25 11:00:00|10820.4|10819.8|10817.8|10817.2|10820.9|10820.3|10816.8|10816.2|238
1742900700000|2025-03-25 11:05:00|10817.9|10817.3|10816.4|10815.5|10818.1|10817.4|10815.6|10814.3|219
1742901000000|2025-03-25 11:10:00|10816.5|10815.6|10812.9|10812|10817|10816.1|10812|10811.1|398
1742901300000|2025-03-25 11:15:00|10813|10812.1|10817|10816.4|10820.1|10819.3|10811.3|10810.5|213
1742901600000|2025-03-25 11:20:00|10817.3|10816.6|10820.3|10819.7|10821.2|10820.3|10815.5|10814.6|193
1742901900000|2025-03-25 11:25:00|10820.2|10819.6|10821.3|10820.7|10824.5|10823.4|10819.9|10819.3|247
1742902200000|2025-03-25 11:30:00|10821.1|10820.5|10823.1|10822.5|10825.8|10825.1|10821.1|10820.5|191
1742902500000|2025-03-25 11:35:00|10823.3|10822.4|10823.4|10822.8|10826.4|10825.7|10822.2|10821.6|168
1742902800000|2025-03-25 11:40:00|10823.6|10822.7|10825.9|10825.3|10825.9|10825.3|10823.6|10822.7|131
1742903100000|2025-03-25 11:45:00|10825.8|10825.2|10825.6|10825|10828.2|10827.2|10825.5|10824.8|155
1742903400000|2025-03-25 11:50:00|10825.5|10824.9|10821|10820.4|10825.5|10824.9|10820.9|10820.1|175
1742903700000|2025-03-25 11:55:00|10821.1|10820.5|10818.3|10817.7|10821.1|10820.5|10816.9|10816.1|226
1742904000000|2025-03-25 12:00:00|10818.9|10818.3|10817.6|10817|10820.1|10819.5|10817.5|10816.9|237
1742904300000|2025-03-25 12:05:00|10817.7|10817.1|10822.6|10822|10823.1|10822.3|10817.4|10816.8|152
1742904600000|2025-03-25 12:10:00|10822.5|10821.9|10820.3|10819.7|10822.5|10821.9|10819.7|10819.1|177
1742904900000|2025-03-25 12:15:00|10820.4|10819.8|10820.8|10820.2|10823.1|10822.5|10819|10818.4|155
1742905200000|2025-03-25 12:20:00|10820.2|10819.6|10819.1|10818.5|10820.7|10820.1|10816.2|10815.4|210
1742905500000|2025-03-25 12:25:00|10819.2|10818.6|10821.5|10820.9|10821.9|10821.3|10817.5|10816.7|172
1742905800000|2025-03-25 12:30:00|10821.4|10820.8|10820.8|10820.2|10823.5|10822.9|10819.8|10819.2|212
1742906100000|2025-03-25 12:35:00|10820.4|10819.8|10819.9|10819.3|10821.8|10820.9|10819.6|10819|183
1742906400000|2025-03-25 12:40:00|10820.2|10819.6|10823.6|10822.7|10825.1|10824.2|10820.2|10819.6|223
1742906700000|2025-03-25 12:45:00|10823.5|10822.6|10828.9|10828|10829.4|10828.2|10821.7|10821.1|241
1742907000000|2025-03-25 12:50:00|10829.1|10828.2|10829.7|10829.1|10830.6|10829.8|10826.7|10826.1|287
1742907300000|2025-03-25 12:55:00|10829.8|10828.9|10825.5|10824.9|10829.8|10829|10824.1|10823.4|327
1742907600000|2025-03-25 13:00:00|10825.8|10824.7|10827.2|10826.6|10827.3|10826.7|10824.7|10823.9|259
1742907900000|2025-03-25 13:05:00|10827.5|10826.9|10825.3|10824.7|10828|10827.4|10823.5|10822.6|253
1742908200000|2025-03-25 13:10:00|10825.2|10824.6|10824.8|10824.2|10827.5|10826.9|10823.9|10823.2|217
1742908500000|2025-03-25 13:15:00|10825|10824.4|10823.8|10823.2|10826.4|10825.7|10823.4|10822.6|244
1742908800000|2025-03-25 13:20:00|10823.7|10823.1|10820.6|10820|10824.6|10824|10819.5|10818.6|222
1742909100000|2025-03-25 13:25:00|10820.7|10820.1|10822.8|10822.2|10824.4|10823.8|10819.2|10818.6|230
1742909400000|2025-03-25 13:30:00|10822.9|10822.3|10824.2|10823.6|10825.4|10824.8|10822.1|10821.5|292
1742909700000|2025-03-25 13:35:00|10823.9|10823.3|10823|10822.4|10825.8|10824.9|10822.1|10821.3|292
1742910000000|2025-03-25 13:40:00|10823.1|10822.5|10823.3|10822.7|10826.8|10825.9|10822.7|10822|254
1742910300000|2025-03-25 13:45:00|10823.4|10822.8|10822.8|10822.2|10826|10825.2|10822.2|10821.6|245
1742910600000|2025-03-25 13:50:00|10822.7|10822.1|10815.3|10814.2|10823.4|10822.8|10815.3|10814.2|405
1742910900000|2025-03-25 13:55:00|10815.5|10814.1|10820.6|10814.6|10820.6|10817.3|10814.6|10813.4|304
1742911200000|2025-03-25 14:00:00|10820.7|10814.7|10813.3|10812.7|10822.3|10821.4|10812.5|10811.8|474
1742911500000|2025-03-25 14:05:00|10813.1|10812.5|10807.6|10806.2|10815.2|10814.6|10807.1|10805.7|473
1742911800000|2025-03-25 14:10:00|10807.3|10806.4|10806|10805.4|10810.9|10810.3|10805.4|10804.8|408
1742912100000|2025-03-25 14:15:00|10805.9|10805.3|10806.8|10806.2|10808|10807.4|10804.2|10803.6|424
1742912400000|2025-03-25 14:20:00|10807.4|10806.8|10805.9|10805.3|10808.3|10807.7|10802.8|10801.9|381
1742912700000|2025-03-25 14:25:00|10805.4|10804.8|10806.4|10805.5|10808.9|10808.1|10802.3|10801.7|364
1742913000000|2025-03-25 14:30:00|10806.5|10805.6|10811.9|10811.3|10813.4|10812.5|10805.2|10804.3|316
1742913300000|2025-03-25 14:35:00|10811.7|10811|10815.5|10814.9|10815.9|10815|10810.2|10809.6|305
1742913600000|2025-03-25 14:40:00|10815.4|10814.8|10813.9|10813.3|10820|10819.1|10813.4|10812.8|279
1742913900000|2025-03-25 14:45:00|10814.2|10813.6|10819.5|10818.9|10820.7|10819.8|10814|10813.3|233
1742914200000|2025-03-25 14:50:00|10819.4|10818.8|10812.3|10811.7|10819.4|10818.8|10812.3|10811.7|279
1742914500000|2025-03-25 14:55:00|10812.4|10811.8|10812.9|10812.3|10816.9|10816.3|10812.2|10811.6|346
1742914800000|2025-03-25 15:00:00|10813.2|10812.6|10816.9|10816.3|10817.1|10816.5|10812.7|10812.1|266
1742915100000|2025-03-25 15:05:00|10817|10816.4|10815|10814.4|10817|10816.4|10813.3|10812.6|202
1742915400000|2025-03-25 15:10:00|10815.8|10815.2|10818.1|10817.2|10818.4|10817.5|10815.8|10814.8|265
1742915700000|2025-03-25 15:15:00|10818.2|10817.3|10815.8|10815.2|10818.2|10817.3|10814|10813.4|207
1742916000000|2025-03-25 15:20:00|10815.6|10815|10817|10816.1|10820|10819.4|10815.6|10815|210
1742916300000|2025-03-25 15:25:00|10816.9|10816|10818.4|10817.5|10818.4|10817.6|10813.7|10813.1|293
1742916600000|2025-03-25 15:30:00|10818.8|10817.9|10815.2|10814.6|10819.1|10818.2|10814.7|10814.1|274
1742916900000|2025-03-25 15:35:00|10815.3|10814.7|10813.1|10812.5|10815.9|10815.3|10812.3|10811.7|193
1742917200000|2025-03-25 15:40:00|10813.2|10812.6|10809.3|10808.7|10814.4|10813.8|10808.9|10808.3|235
1742917500000|2025-03-25 15:45:00|10809.4|10808.8|10805.3|10804.1|10809.7|10809.1|10804|10803.1|256
1742917800000|2025-03-25 15:50:00|10805.2|10804|10801.2|10800.6|10806.4|10805.5|10800.6|10800|351
1742918100000|2025-03-25 15:55:00|10801.4|10800.8|10803.5|10802.9|10803.8|10803.1|10797.6|10796.8|628
1742918400000|2025-03-25 16:00:00|10803.4|10802.8|10806.1|10805.5|10806.9|10806.3|10802.3|10801.7|397
1742918700000|2025-03-25 16:05:00|10805.7|10805.1|10810|10809.4|10811.6|10811|10803.5|10802.9|288
1742919000000|2025-03-25 16:10:00|10810.2|10809.6|10806.9|10806.3|10810.8|10810.2|10805|10804.3|225
1742919300000|2025-03-25 16:15:00|10806.8|10806.2|10808.8|10808.2|10809.7|10808.8|10805.1|10804.5|202
1742919600000|2025-03-25 16:20:00|10809.1|10808.5|10811.7|10811.1|10811.8|10811.2|10807.7|10807.1|155
1742919900000|2025-03-25 16:25:00|10811.6|10811|10810.5|10809.9|10812.6|10812|10807.1|10806.5|188
1742920200000|2025-03-25 16:30:00|10810.2|10809.6|10812.1|10811.5|10812.8|10812.2|10809.4|10808.8|131
1742920500000|2025-03-25 16:35:00|10812.5|10811.9|10810.8|10809.9|10813.5|10812.9|10808.7|10808.1|162
1742920800000|2025-03-25 16:40:00|10810.7|10809.8|10812.4|10811.8|10813.4|10812.8|10810.3|10809.7|153
1742921100000|2025-03-25 16:45:00|10812.5|10811.9|10810.1|10809.5|10813.1|10812.5|10810|10809.4|102
1742921400000|2025-03-25 16:50:00|10810|10809.4|10806.8|10806.2|10810.4|10809.4|10806.2|10805.6|232
1742921700000|2025-03-25 16:55:00|10807.1|10806.5|10807|10806.4|10808.1|10807.5|10805.7|10805.1|176
1742922000000|2025-03-25 17:00:00|10807.4|10806.8|10811.8|10811.2|10812.9|10812.3|10806.9|10806.3|194
1742922300000|2025-03-25 17:05:00|10812|10811.4|10814.3|10813.7|10817.2|10816.6|10812|10811.4|157
1742922600000|2025-03-25 17:10:00|10814|10813.4|10812|10811.4|10814.4|10813.8|10810|10809.1|140
1742922900000|2025-03-25 17:15:00|10812.1|10811.5|10812.2|10811.6|10812.5|10811.8|10810.4|10809.3|157
1742923200000|2025-03-25 17:20:00|10812.3|10811.7|10810.5|10809.6|10812.3|10811.7|10809.5|10808.9|109
1742923500000|2025-03-25 17:25:00|10810.4|10809.5|10809.5|10808.9|10811.6|10811|10809.5|10808.8|145
1742923800000|2025-03-25 17:30:00|10809.8|10809.2|10810.2|10809.3|10810.7|10809.7|10808.7|10808.1|105
1742924100000|2025-03-25 17:35:00|10810.3|10809.4|10809|10808.1|10812.6|10811.7|10808.8|10807.9|145
1742924400000|2025-03-25 17:40:00|10809.4|10807.9|10808.9|10808.3|10810.2|10809.3|10807.4|10806.4|110
1742924700000|2025-03-25 17:45:00|10809|10808.4|10807.6|10806.7|10811.3|10810.7|10807.5|10806.6|128
1742925000000|2025-03-25 17:50:00|10807.4|10806.8|10807.4|10806.8|10808.3|10807.6|10806.5|10805.7|177
1742925300000|2025-03-25 17:55:00|10807.3|10806.7|10810|10809.1|10810.3|10809.4|10806.7|10806.1|175
1742925600000|2025-03-25 18:00:00|10809.8|10809.2|10806.6|10805.7|10809.8|10809.2|10805.9|10805|158
1742925900000|2025-03-25 18:05:00|10806.5|10805.6|10806.9|10806.3|10807.9|10807.3|10805.9|10805.3|101
1742926200000|2025-03-25 18:10:00|10807.1|10806.2|10807.1|10806.5|10810|10808.9|10806.8|10806|114
1742926500000|2025-03-25 18:15:00|10807.2|10806.6|10805.6|10805|10807.4|10806.8|10805.6|10804.8|81
1742926800000|2025-03-25 18:20:00|10805.7|10805.1|10804.2|10803.6|10806.5|10805.7|10804.2|10803.6|94
1742927100000|2025-03-25 18:25:00|10804.1|10803.5|10802.1|10801.5|10804.2|10803.6|10801.4|10800.8|148
1742927400000|2025-03-25 18:30:00|10802.2|10801.6|10804.1|10803.5|10804.4|10803.6|10801.8|10801.2|133
1742927700000|2025-03-25 18:35:00|10804|10803.4|10801.9|10801.3|10805|10804.2|10801.7|10801|128
1742928000000|2025-03-25 18:40:00|10801.8|10801.2|10802.1|10801.5|10803.1|10802.5|10800.4|10799.7|79
1742928300000|2025-03-25 18:45:00|10802|10801.1|10800|10799.1|10802|10801.4|10799.2|10798.4|120
1742928600000|2025-03-25 18:50:00|10800.1|10799.2|10802.7|10802.1|10803.6|10803|10800.1|10799.2|179
1742928900000|2025-03-25 18:55:00|10802.9|10802.3|10798.8|10798.2|10803.6|10803|10797.4|10796.8|242
1742929200000|2025-03-25 19:00:00|10799|10798.4|10801.3|10800.4|10801.4|10800.5|10797.2|10796.4|224
1742929500000|2025-03-25 19:05:00|10801.4|10800.5|10801.8|10801.2|10802.2|10801.5|10801|10800.1|73
1742929800000|2025-03-25 19:10:00|10801.9|10801.3|10797.3|10796.7|10802.2|10801.6|10797.2|10796.6|147
1742930100000|2025-03-25 19:15:00|10797.4|10796.8|10794.5|10793.9|10798.5|10797.9|10792.6|10791.8|192
1742930400000|2025-03-25 19:20:00|10794.6|10794|10794.5|10793.6|10794.7|10794.1|10791.4|10790.8|143
1742930700000|2025-03-25 19:25:00|10794.4|10793.5|10791.6|10791|10794.6|10793.7|10791.3|10790.7|111
1742931000000|2025-03-25 19:30:00|10791.9|10791.3|10797.3|10796.7|10797.6|10797|10791.9|10791.3|87
1742931300000|2025-03-25 19:35:00|10797.2|10796.6|10796.3|10795.7|10797.5|10796.9|10795.4|10794.8|129
1742931600000|2025-03-25 19:40:00|10796.6|10796|10798.6|10798|10799.3|10798.7|10796.6|10796|98
1742931900000|2025-03-25 19:45:00|10798.5|10797.9|10798|10797.4|10799.4|10798.8|10797.5|10796.6|95
1742932200000|2025-03-25 19:50:00|10797.7|10797.1|10797.4|10796.8|10798.9|10798.3|10796.4|10795.8|129
1742932500000|2025-03-25 19:55:00|10797.6|10797|10796.1|10794.9|10797.6|10797|10794.3|10793.6|278
1742932800000|2025-03-25 20:00:00|10796|10794.8|10793.9|10793.3|10796.5|10795.5|10792.8|10792.1|118
1742933100000|2025-03-25 20:05:00|10793.8|10793.2|10791.3|10790.7|10793.9|10793.3|10790.8|10790.1|65
1742933400000|2025-03-25 20:10:00|10791.2|10790.6|10792.8|10792.2|10792.8|10792.2|10790.4|10789.8|57
1742933700000|2025-03-25 20:15:00|10792.9|10792.3|10793.2|10792.6|10794.5|10793.7|10792.8|10792|42
1742934000000|2025-03-25 20:20:00|10793.3|10792.7|10792.4|10791.8|10793.3|10792.7|10792.3|10791.7|41
1742934300000|2025-03-25 20:25:00|10791.9|10791.3|10791.7|10790.8|10792.2|10791.3|10791.4|10790.7|29
1742934600000|2025-03-25 20:30:00|10791.4|10790.5|10792.1|10791.2|10792.3|10791.4|10790.3|10789.7|38
1742934900000|2025-03-25 20:35:00|10792.4|10791.5|10792.5|10791.9|10793.5|10792.9|10792|10791.4|26
1742935200000|2025-03-25 20:40:00|10792.6|10792|10792.7|10792.1|10793|10792.1|10791.3|10790.3|58
1742935500000|2025-03-25 20:45:00|10792.8|10792.2|10791.6|10790.7|10792.8|10792.2|10791|10790.1|77
1742935800000|2025-03-25 20:50:00|10791.5|10790.6|10791.2|10790.3|10792.2|10791.3|10791|10790.1|60
1742936100000|2025-03-25 20:55:00|10791|10790.1|10794.2|10789.2|10795.4|10791.6|10791|10788.5|194
1742936400000|2025-03-25 21:00:00|10794.8|10788.8|10802.7|10796.7|10802.7|10796.7|10794.1|10788.6|4
1742936700000|2025-03-25 21:05:00|10801.8|10795.8|10796.7|10790.7|10801.8|10795.8|10796.5|10790.5|7
1742937000000|2025-03-25 21:10:00|10796.8|10790.8|10795.8|10789.8|10797.8|10791.8|10795.8|10789.8|7
1742937300000|2025-03-25 21:15:00|10795.7|10789.7|10795.7|10789.7|10795.7|10789.7|10795.7|10789.7|1
1742937600000|2025-03-25 21:20:00|10795.6|10789.6|10795.4|10789.4|10795.7|10789.7|10795.4|10789.4|3
1742937900000|2025-03-25 21:25:00|10795.2|10789.2|10795.3|10789.3|10795.3|10789.3|10795.2|10789.2|6
1742938200000|2025-03-25 21:30:00|10795.4|10789.4|10795.4|10789.4|10795.4|10789.4|10795.3|10789.3|3
1742938500000|2025-03-25 21:35:00|10795.3|10789.3|10795.4|10789.4|10795.4|10789.4|10795.3|10789.3|2
1742938800000|2025-03-25 21:40:00|10795.3|10789.3|10795.4|10789.4|10795.4|10789.4|10795.3|10789.3|2
1742939100000|2025-03-25 21:45:00|10795.3|10789.3|10795.4|10789.4|10795.4|10789.4|10795.3|10789.3|4
1742939400000|2025-03-25 21:50:00|10795.3|10789.3|10795.4|10789.4|10795.4|10789.4|10795.3|10789.3|2
1742939700000|2025-03-25 21:55:00|10795.7|10789.1|10796.2|10790.1|10796.3|10790.8|10795.7|10789.1|10
1742940000000|2025-03-25 22:00:00|10796.5|10790.2|10794.6|10789.7|10796.5|10790.2|10794.4|10788.8|35
1742940300000|2025-03-25 22:05:00|10794.3|10789.9|10795.1|10791.1|10798|10792.9|10793.9|10788.8|84
1742940600000|2025-03-25 22:10:00|10795|10790.9|10793.8|10791.6|10795.9|10791.7|10793.4|10789.5|55
1742940900000|2025-03-25 22:15:00|10794.3|10791.7|10792.8|10791.3|10794.4|10792.3|10792.3|10790.7|52
1742941200000|2025-03-25 22:20:00|10792.7|10791.2|10792.3|10790.8|10793.3|10791.5|10792.2|10790.7|42
1742941500000|2025-03-25 22:25:00|10792.4|10790.9|10792.5|10791|10793|10791.3|10792.2|10790.4|42
1742941800000|2025-03-25 22:30:00|10792.2|10790.7|10791.7|10790.2|10792.3|10790.8|10791.6|10789.9|32
1742942100000|2025-03-25 22:35:00|10791.6|10790.1|10790.6|10789.1|10791.6|10790.1|10790.5|10789|43
1742942400000|2025-03-25 22:40:00|10790.9|10788.9|10790.6|10788.9|10790.9|10789.2|10790.2|10788.5|56
1742942700000|2025-03-25 22:45:00|10790.7|10789|10790.4|10788.9|10790.9|10789.1|10790.4|10788.6|25
1742943000000|2025-03-25 22:50:00|10790.5|10789|10789.4|10787.4|10790.7|10789.1|10789.2|10787.3|30
1742943300000|2025-03-25 22:55:00|10789.3|10787.5|10789.9|10788.1|10790|10788.4|10788.9|10787.4|55
1742943600000|2025-03-25 23:00:00|10789.6|10787.9|10789.2|10787.7|10790.1|10788.3|10789|10787.4|58
1742943900000|2025-03-25 23:05:00|10788.9|10788|10788.3|10787|10789|10788.1|10786.9|10785.6|109
1742944200000|2025-03-25 23:10:00|10788.2|10786.9|10789|10788.1|10789.2|10788.3|10788.1|10786.9|35
1742944500000|2025-03-25 23:15:00|10789.1|10788.2|10787.9|10787|10789.4|10788.6|10787.6|10786.7|36
1742944800000|2025-03-25 23:20:00|10787.8|10786.9|10788|10787.1|10788.1|10787.2|10787.1|10786.2|33
1742945100000|2025-03-25 23:25:00|10788.1|10787.2|10788.1|10787.2|10788.3|10787.3|10787.8|10786.9|16
1742945400000|2025-03-25 23:30:00|10787.7|10786.8|10788.2|10787.3|10788.4|10787.5|10787.6|10786.7|23
1742945700000|2025-03-25 23:35:00|10788.1|10787.2|10787.5|10786|10788.3|10787.5|10787.2|10785.8|26
1742946000000|2025-03-25 23:40:00|10787.3|10786.2|10787.7|10786.8|10788|10787|10787.2|10786|44
1742946300000|2025-03-25 23:45:00|10787.8|10786.9|10786.5|10785.3|10787.8|10786.9|10786.1|10785.1|38
1742946600000|2025-03-25 23:50:00|10786.3|10785.1|10787.3|10786.7|10788.1|10787.2|10786.2|10785.1|48
1742946900000|2025-03-25 23:55:00|10787.4|10786.5|10789.3|10788.4|10789.4|10788.5|10787|10786.1|36
1742947200000|2025-03-26 00:00:00|10789.4|10788.5|10788.7|10788.1|10790.6|10790|10787.6|10786.7|123
1742947500000|2025-03-26 00:05:00|10788.6|10788|10789.7|10788.8|10790.9|10790|10788.5|10787.9|68
1742947800000|2025-03-26 00:10:00|10789.5|10788.9|10790.7|10790.1|10791.6|10791|10789.1|10788.4|79
1742948100000|2025-03-26 00:15:00|10790.8|10790.2|10790.5|10789.9|10791|10790.4|10790.3|10789.7|41
1742948400000|2025-03-26 00:20:00|10790.2|10789.6|10790.6|10790|10792.7|10792.1|10790|10789.4|46
1742948700000|2025-03-26 00:25:00|10790.3|10789.7|10789.7|10789.1|10791|10790.4|10789.5|10788.9|80
1742949000000|2025-03-26 00:30:00|10788.8|10788.2|10791.3|10790.7|10792.5|10791.8|10787.8|10787.2|129
1742949300000|2025-03-26 00:35:00|10791.5|10790.9|10787.7|10787.1|10791.7|10790.9|10787.3|10786.7|73
1742949600000|2025-03-26 00:40:00|10787.6|10787|10787.7|10787.1|10789.4|10788.8|10787.4|10786.5|82
1742949900000|2025-03-26 00:45:00|10787.6|10787|10785.2|10784.3|10787.6|10787|10784.9|10784|116
1742950200000|2025-03-26 00:50:00|10785.1|10784.2|10786.7|10785.8|10787|10786.1|10784|10783.4|146
1742950500000|2025-03-26 00:55:00|10786.6|10785.7|10784.8|10783.9|10786.8|10785.9|10784.7|10783.9|125
1742950800000|2025-03-26 01:00:00|10784.9|10784|10781.6|10781|10784.9|10784.1|10781.6|10781|131
1742951100000|2025-03-26 01:05:00|10781.7|10781.1|10783.2|10782.6|10783.3|10782.7|10778.6|10777.7|208
1742951400000|2025-03-26 01:10:00|10783.1|10782.5|10782.7|10781.8|10783.8|10783.2|10781.9|10781.3|156
1742951700000|2025-03-26 01:15:00|10782.4|10781.5|10786.5|10785.6|10787.5|10786.9|10782.3|10781.4|183
1742952000000|2025-03-26 01:20:00|10786.4|10785.5|10785.5|10784.9|10786.6|10786|10782.9|10782.3|153
1742952300000|2025-03-26 01:25:00|10785.6|10785|10786.7|10786.1|10787.4|10786.6|10784.7|10784.1|127
1742952600000|2025-03-26 01:30:00|10786.8|10786.2|10788.6|10788|10789.8|10789.2|10786.2|10785.5|116
1742952900000|2025-03-26 01:35:00|10788.7|10788.1|10790|10789.4|10791.3|10790.5|10788.4|10787.8|175
1742953200000|2025-03-26 01:40:00|10789.9|10789.3|10792.5|10791.6|10793|10792.1|10789.9|10789.3|101
1742953500000|2025-03-26 01:45:00|10792.7|10791.8|10792.1|10791.5|10793.9|10793.2|10791.5|10790.9|123
1742953800000|2025-03-26 01:50:00|10792|10791.4|10794.1|10793.5|10795.1|10794.2|10791.7|10791.1|160
1742954100000|2025-03-26 01:55:00|10794|10793.4|10794.1|10793.2|10795.8|10794.9|10793.7|10792.9|118
1742954400000|2025-03-26 02:00:00|10794.3|10793.4|10794.3|10793.7|10796|10795.1|10794|10793.2|118
1742954700000|2025-03-26 02:05:00|10794.1|10793.5|10793.6|10793|10794.8|10794|10793.4|10792.5|82
1742955000000|2025-03-26 02:10:00|10793.4|10792.8|10792.2|10791.6|10793.5|10792.9|10792|10791.4|75
1742955300000|2025-03-26 02:15:00|10792.1|10791.5|10791.7|10790.8|10792.6|10791.7|10790.8|10789.9|98
1742955600000|2025-03-26 02:20:00|10791.5|10790.9|10792.6|10791.7|10793.6|10792.8|10791.4|10790.8|99
1742955900000|2025-03-26 02:25:00|10792.5|10791.6|10794.5|10793.9|10794.9|10794.3|10792.5|10791.6|81
1742956200000|2025-03-26 02:30:00|10794.4|10793.8|10795|10794.4|10795.9|10795.3|10794.2|10793.6|83
1742956500000|2025-03-26 02:35:00|10795.1|10794.5|10794.4|10793.8|10795.1|10794.5|10794.1|10793.5|65
1742956800000|2025-03-26 02:40:00|10794.5|10793.9|10793.7|10793.1|10795|10794.4|10793.3|10792.7|67
1742957100000|2025-03-26 02:45:00|10793.8|10793.2|10795.5|10794.9|10795.9|10795.3|10793.8|10793.2|50
1742957400000|2025-03-26 02:50:00|10795.6|10794.7|10796.3|10795.7|10797.5|10796.9|10795.6|10794.7|86
1742957700000|2025-03-26 02:55:00|10796.2|10795.6|10795.7|10795.1|10796.3|10795.7|10795.1|10794.4|66
1742958000000|2025-03-26 03:00:00|10795.6|10795|10795.1|10794.5|10796.5|10795.9|10794.9|10794.3|69
1742958300000|2025-03-26 03:05:00|10795|10794.4|10794.2|10793.6|10795|10794.4|10793|10792.4|69
1742958600000|2025-03-26 03:10:00|10794.1|10793.5|10793.4|10792.8|10795.3|10794.7|10793.2|10792.6|84
1742958900000|2025-03-26 03:15:00|10793.3|10792.7|10792.5|10791.9|10794.7|10793.7|10792.3|10791.7|76
1742959200000|2025-03-26 03:20:00|10792.6|10792|10791.6|10790.7|10794.2|10793.6|10791.4|10790.5|62
1742959500000|2025-03-26 03:25:00|10791.7|10790.6|10790.7|10789.8|10791.7|10790.7|10790.5|10789.6|101
1742959800000|2025-03-26 03:30:00|10790.8|10789.7|10790|10789.4|10790.9|10789.8|10789.5|10788.6|115
1742960100000|2025-03-26 03:35:00|10789.4|10788.8|10790.7|10790.1|10791.3|10790.7|10789|10788.4|72
1742960400000|2025-03-26 03:40:00|10791.1|10789.9|10791.3|10790.7|10791.7|10791.1|10790.4|10789.8|57
1742960700000|2025-03-26 03:45:00|10791.4|10790.8|10789.6|10789|10791.7|10791.1|10789.6|10788.8|61
1742961000000|2025-03-26 03:50:00|10789.5|10788.9|10788.6|10788|10789.9|10789.3|10788|10787.2|52
1742961300000|2025-03-26 03:55:00|10788.5|10787.9|10786.3|10785.7|10788.6|10788|10784.3|10783.7|117
1742961600000|2025-03-26 04:00:00|10786.4|10785.8|10787.3|10786.7|10788.3|10787.7|10786.4|10785.8|71
1742961900000|2025-03-26 04:05:00|10787.2|10786.6|10785.3|10784.7|10787.2|10786.6|10785.2|10784.6|58
1742962200000|2025-03-26 04:10:00|10785.4|10784.8|10784.8|10784.2|10787.1|10786.5|10784.6|10784|64
1742962500000|2025-03-26 04:15:00|10784.6|10784|10784.9|10784.3|10785.5|10784.9|10783|10782.4|58
1742962800000|2025-03-26 04:20:00|10785|10784.4|10783.6|10783|10785.2|10784.6|10783.3|10782.7|46
1742963100000|2025-03-26 04:25:00|10783.9|10783.3|10785.5|10784.9|10786.6|10786|10783.4|10782.8|85
1742963400000|2025-03-26 04:30:00|10785.6|10785|10784.5|10783.9|10785.9|10785.3|10784.1|10783.3|60
1742963700000|2025-03-26 04:35:00|10784.2|10783.6|10783.5|10782.3|10784.2|10783.6|10782.6|10781.7|67
1742964000000|2025-03-26 04:40:00|10783.4|10782.1|10782|10781.4|10783.5|10782.3|10781.9|10781|50
1742964300000|2025-03-26 04:45:00|10782.1|10781.5|10781.8|10781.2|10782.5|10781.9|10781.5|10780.7|68
1742964600000|2025-03-26 04:50:00|10782|10781.4|10784.9|10784.3|10784.9|10784.3|10781.6|10781|58
1742964900000|2025-03-26 04:55:00|10785|10784.4|10784.6|10783.7|10785|10784.4|10783.4|10782.5|73
1742965200000|2025-03-26 05:00:00|10784.5|10783.6|10782.2|10781.3|10784.5|10783.6|10781.9|10780.9|78
1742965500000|2025-03-26 05:05:00|10782.1|10781.2|10782.1|10781.5|10782.8|10782.2|10781.5|10780.8|67
1742965800000|2025-03-26 05:10:00|10782|10781.4|10781.9|10781.3|10782|10781.4|10780.3|10779.7|92
1742966100000|2025-03-26 05:15:00|10781.8|10781.2|10779.9|10779.3|10783.1|10782.1|10779.9|10779.3|83
1742966400000|2025-03-26 05:20:00|10779.5|10778.9|10781.7|10780.8|10781.9|10781|10778.3|10777.7|108
1742966700000|2025-03-26 05:25:00|10781.6|10780.7|10783|10782.4|10783.4|10782.4|10781.2|10780.3|111
1742967000000|2025-03-26 05:30:00|10782.9|10782.3|10784.8|10784.2|10784.8|10784.2|10782.2|10781.6|64
1742967300000|2025-03-26 05:35:00|10784.9|10784.3|10786.4|10785.5|10786.9|10785.8|10784.9|10784.1|135
1742967600000|2025-03-26 05:40:00|10786.3|10785.4|10785|10784.4|10786.3|10785.4|10783.8|10783.2|86
1742967900000|2025-03-26 05:45:00|10785.1|10784.5|10784.9|10784.3|10785.9|10785.3|10784.6|10784|88
1742968200000|2025-03-26 05:50:00|10785|10784.4|10783.8|10783.2|10785.3|10784.7|10783.6|10783|97
1742968500000|2025-03-26 05:55:00|10783.9|10783.3|10785.5|10784.9|10787.3|10786.7|10783.9|10783.3|78
1742968800000|2025-03-26 06:00:00|10785.1|10784.2|10786|10785.4|10786.2|10785.6|10784.1|10783.3|105
1742969100000|2025-03-26 06:05:00|10786.2|10785.6|10785.9|10785.3|10788.4|10787.8|10785.4|10784.8|87
1742969400000|2025-03-26 06:10:00|10786|10785.4|10786.5|10785.6|10787.1|10786.5|10785|10784.4|109
1742969700000|2025-03-26 06:15:00|10786.3|10785.4|10783.1|10782.5|10788|10787.1|10782.9|10782|113
1742970000000|2025-03-26 06:20:00|10783.8|10782.9|10785.4|10784.8|10785.6|10785|10783.4|10782.6|100
1742970300000|2025-03-26 06:25:00|10785.5|10784.9|10787.7|10787.1|10788.3|10787.4|10785.2|10784.3|129
1742970600000|2025-03-26 06:30:00|10787.6|10787|10786.2|10785.6|10788.8|10787.9|10786|10785.1|95
1742970900000|2025-03-26 06:35:00|10786.1|10785.5|10785.4|10784.8|10787.2|10786.6|10784.1|10783.5|76
1742971200000|2025-03-26 06:40:00|10785.5|10784.9|10786.3|10785.7|10786.4|10785.8|10784.9|10784.3|80
1742971500000|2025-03-26 06:45:00|10786.2|10785.6|10783.2|10782.6|10786.5|10785.9|10782.6|10782|89
1742971800000|2025-03-26 06:50:00|10783.7|10782.8|10784.2|10783.6|10785.5|10784.9|10783|10782.3|125
1742972100000|2025-03-26 06:55:00|10784.1|10783.5|10787.3|10786.7|10787.5|10786.9|10784|10783.4|119
1742972400000|2025-03-26 07:00:00|10787.4|10786.8|10784.6|10784|10787.4|10786.8|10783|10782.2|399
1742972700000|2025-03-26 07:05:00|10784.5|10783.9|10785.8|10785.2|10788.1|10787.5|10781.9|10781|275
1742973000000|2025-03-26 07:10:00|10786.2|10785.6|10788.8|10788.2|10789.2|10788.6|10786.1|10785.5|171
1742973300000|2025-03-26 07:15:00|10788.9|10788.3|10786.7|10786.1|10789.2|10788.6|10783.5|10782.9|174
1742973600000|2025-03-26 07:20:00|10787|10786.4|10788.7|10788.1|10789.2|10788.6|10784.7|10784.1|253
1742973900000|2025-03-26 07:25:00|10789|10788.4|10790.7|10790.1|10791.8|10791.2|10788.1|10787.4|137
1742974200000|2025-03-26 07:30:00|10790.9|10790.3|10785.7|10785.1|10791.1|10790.5|10784.7|10784.1|236
1742974500000|2025-03-26 07:35:00|10785.8|10785.2|10785.7|10785.1|10786.9|10786.1|10784.2|10783.3|201
1742974800000|2025-03-26 07:40:00|10785.9|10785.3|10788.3|10787.7|10789.2|10788.6|10785.7|10785.1|174
1742975100000|2025-03-26 07:45:00|10788.1|10787.5|10786.1|10785.5|10788.9|10788.3|10785.6|10784.7|215
1742975400000|2025-03-26 07:50:00|10786|10785.4|10784.2|10783|10786.6|10786|10783.8|10782.9|190
1742975700000|2025-03-26 07:55:00|10784.6|10783.5|10786.7|10785.6|10789.5|10788.9|10783.5|10782.8|408
1742976000000|2025-03-26 08:00:00|10787|10785.8|10790.4|10789.8|10790.7|10790.1|10786.3|10785.4|332
1742976300000|2025-03-26 08:05:00|10790.6|10790|10794.1|10793.5|10794.2|10793.6|10787.5|10786.6|360
1742976600000|2025-03-26 08:10:00|10794.2|10793.6|10788.5|10787.9|10794.3|10793.7|10786.3|10785.2|352
1742976900000|2025-03-26 08:15:00|10788.6|10788|10786.5|10785.9|10789.3|10788.6|10786.2|10785.6|251
1742977200000|2025-03-26 08:20:00|10786.7|10785.8|10790|10789.4|10792.3|10791.7|10785.7|10785.1|246
1742977500000|2025-03-26 08:25:00|10790.1|10789.5|10792.7|10792.1|10793.9|10793|10790.1|10789.5|278
1742977800000|2025-03-26 08:30:00|10792.6|10792|10793.5|10792.9|10794.1|10793.3|10791.2|10790.6|205
1742978100000|2025-03-26 08:35:00|10793.8|10793|10791|10790.4|10793.8|10793|10789.4|10788.5|268
1742978400000|2025-03-26 08:40:00|10790.9|10790.3|10791.5|10790.9|10792.3|10791.5|10790|10789.4|205
1742978700000|2025-03-26 08:45:00|10791.7|10791.1|10794.7|10793.6|10797.1|10796.3|10791|10790.4|259
1742979000000|2025-03-26 08:50:00|10794.6|10793.5|10796.5|10795.9|10798.4|10797.5|10793.2|10792.4|396
1742979300000|2025-03-26 08:55:00|10796.6|10796|10799.8|10798.9|10800.2|10799.5|10796.3|10795.7|329
1742979600000|2025-03-26 09:00:00|10799.4|10798.5|10798.1|10797.5|10800.3|10799.7|10797.5|10796.7|216
1742979900000|2025-03-26 09:05:00|10798.2|10797.6|10796.4|10795.8|10798.2|10797.6|10793.5|10792.6|233
1742980200000|2025-03-26 09:10:00|10796.5|10795.9|10799.2|10798.3|10800.2|10799.4|10795.9|10795|179
1742980500000|2025-03-26 09:15:00|10799.4|10798.5|10797.5|10796.9|10800|10799.4|10797.3|10796.7|208
1742980800000|2025-03-26 09:20:00|10797.6|10797|10799.8|10799.2|10799.8|10799.2|10796|10795.1|209
1742981100000|2025-03-26 09:25:00|10800|10799.4|10798.6|10798|10800.2|10799.6|10797.9|10797.3|137
1742981400000|2025-03-26 09:30:00|10798.5|10797.9|10801.7|10801.1|10803|10802.4|10798.5|10797.9|155
1742981700000|2025-03-26 09:35:00|10801.5|10800.9|10797.3|10796.7|10802.7|10802.1|10797.2|10796.6|183
1742982000000|2025-03-26 09:40:00|10797.2|10796.6|10799.3|10798.7|10799.8|10799.2|10796.6|10796|199
1742982300000|2025-03-26 09:45:00|10799.4|10798.8|10799|10798.4|10799.7|10799.1|10797.6|10797|190
1742982600000|2025-03-26 09:50:00|10799.1|10798.5|10796.5|10795.9|10799.4|10798.5|10794.8|10794.2|172
1742982900000|2025-03-26 09:55:00|10796.3|10795.7|10796.3|10795.7|10797.2|10796.6|10795.1|10794.5|194
1742983200000|2025-03-26 10:00:00|10796.2|10795.6|10795.2|10794.3|10798.4|10797.8|10794.7|10793.8|182
1742983500000|2025-03-26 10:05:00|10795.3|10794.4|10796.4|10795.8|10797.6|10797|10795.1|10794.3|156
1742983800000|2025-03-26 10:10:00|10796.5|10795.9|10800.3|10799.7|10801.1|10800.5|10796.4|10795.8|197
1742984100000|2025-03-26 10:15:00|10800.4|10799.8|10800.6|10800|10801.2|10800.6|10798|10797.4|145
1742984400000|2025-03-26 10:20:00|10800.5|10799.9|10799.9|10799.3|10802|10801.4|10798.9|10798.3|126
1742984700000|2025-03-26 10:25:00|10799.8|10799.2|10796.2|10795.6|10800.6|10800|10795.8|10795.2|151
1742985000000|2025-03-26 10:30:00|10796.1|10795.5|10789.2|10788.6|10796.4|10795.8|10788.7|10788.1|189
1742985300000|2025-03-26 10:35:00|10789.3|10788.7|10793.2|10792.6|10793.5|10792.9|10787|10786.4|208
1742985600000|2025-03-26 10:40:00|10793.4|10792.8|10790.6|10790|10794|10793.4|10790.4|10789.8|148
1742985900000|2025-03-26 10:45:00|10790.5|10789.9|10791.2|10790.6|10792.1|10791.5|10789.2|10788.6|164
1742986200000|2025-03-26 10:50:00|10791.1|10790.5|10788.8|10788.2|10792.5|10791.9|10788.6|10788|128
1742986500000|2025-03-26 10:55:00|10788.9|10788.3|10792.1|10791.5|10792.1|10791.5|10788.9|10788.3|111
1742986800000|2025-03-26 11:00:00|10792.2|10791.6|10791.4|10790.8|10792.7|10792.1|10790.4|10789.8|119
1742987100000|2025-03-26 11:05:00|10791|10790.4|10790|10789.4|10792.1|10791.5|10789.1|10788.5|96
1742987400000|2025-03-26 11:10:00|10790.1|10789.5|10792.9|10792.3|10794.1|10793.2|10790.1|10789.5|165
1742987700000|2025-03-26 11:15:00|10793.5|10792.9|10792.9|10792.3|10795.1|10794.5|10791.7|10791.1|121
1742988000000|2025-03-26 11:20:00|10792.8|10792.2|10794.4|10793.5|10795.4|10794.4|10791.3|10790.7|186
1742988300000|2025-03-26 11:25:00|10794.3|10793.4|10793.1|10792.5|10795.3|10794.4|10792.5|10791.9|157
1742988600000|2025-03-26 11:30:00|10793.3|10792.7|10794.8|10793.9|10795.5|10794.6|10791.8|10791.2|132
1742988900000|2025-03-26 11:35:00|10794.7|10793.8|10796.8|10796.2|10797.8|10797.2|10794|10792.9|170
1742989200000|2025-03-26 11:40:00|10796.7|10796.1|10795.5|10794.9|10798.4|10797.4|10795|10794.4|182
1742989500000|2025-03-26 11:45:00|10795.7|10795.1|10795|10794.4|10797.7|10797.1|10792.4|10791.8|141
1742989800000|2025-03-26 11:50:00|10794.2|10793.6|10795.3|10794.7|10795.7|10795.1|10793.6|10793|104
1742990100000|2025-03-26 11:55:00|10795|10794.4|10792.7|10792.1|10795.3|10794.7|10791.6|10791|191
1742990400000|2025-03-26 12:00:00|10792.6|10792|10789.3|10788.7|10794|10793.4|10789|10788.4|210
1742990700000|2025-03-26 12:05:00|10789.1|10788.5|10786|10785.4|10789.6|10789|10784.5|10783.7|203
1742991000000|2025-03-26 12:10:00|10785.6|10785|10787.5|10786.9|10788.8|10788.2|10783.1|10782.1|210
1742991300000|2025-03-26 12:15:00|10787.9|10787.3|10787|10786.4|10790.2|10789.4|10786.1|10785.5|171
1742991600000|2025-03-26 12:20:00|10786.5|10785.9|10789.4|10788.8|10789.4|10788.8|10784.8|10784.2|179
1742991900000|2025-03-26 12:25:00|10789.5|10788.9|10792.2|10790.7|10793.4|10792.7|10789.5|10788.9|228
1742992200000|2025-03-26 12:30:00|10792.6|10790|10787.7|10787.1|10792.6|10790|10787.1|10786.1|357
1742992500000|2025-03-26 12:35:00|10787.6|10787|10785.4|10784.8|10789|10788.4|10784|10783.4|277
1742992800000|2025-03-26 12:40:00|10785.5|10784.9|10790.5|10789.9|10790.9|10790.3|10785.2|10784.4|308
1742993100000|2025-03-26 12:45:00|10789.9|10789.3|10787.3|10786.7|10790.4|10789.8|10784|10783.4|235
1742993400000|2025-03-26 12:50:00|10787.2|10786.6|10785.4|10784.8|10788.2|10787.6|10782.2|10781.6|452
1742993700000|2025-03-26 12:55:00|10785.3|10784.7|10784.7|10784.1|10787.2|10786.6|10782.5|10781.7|510
1742994000000|2025-03-26 13:00:00|10784.8|10784.2|10785.9|10785.3|10786.9|10786.3|10783.5|10782.9|241
1742994300000|2025-03-26 13:05:00|10785.7|10785.1|10788.1|10787.2|10791.1|10790.5|10783.4|10782.8|360
1742994600000|2025-03-26 13:10:00|10788.2|10787.3|10784.5|10783.9|10788.2|10787.3|10783.6|10783|339
1742994900000|2025-03-26 13:15:00|10784.6|10784|10776.7|10775.8|10784.9|10784.3|10772.6|10772|304
1742995200000|2025-03-26 13:20:00|10776.3|10775.4|10775.1|10774.5|10776.3|10775.4|10772.8|10772.2|248
1742995500000|2025-03-26 13:25:00|10775|10774.4|10771|10770.4|10775.1|10774.5|10770.7|10770.1|279
1742995800000|2025-03-26 13:30:00|10770.8|10769.9|10769.9|10769.3|10773.1|10771.7|10767.9|10767.3|343
1742996100000|2025-03-26 13:35:00|10769.8|10768.9|10777.2|10776.6|10779.5|10778.6|10769.4|10768.8|468
1742996400000|2025-03-26 13:40:00|10777.1|10776.5|10773.7|10773.1|10778.1|10777.5|10771.9|10771.3|227
1742996700000|2025-03-26 13:45:00|10774.1|10773.5|10775|10774.4|10776.7|10776.1|10773.2|10772.6|290
1742997000000|2025-03-26 13:50:00|10774.6|10774|10775.5|10774.9|10777|10776.4|10773.6|10773|346
1742997300000|2025-03-26 13:55:00|10775.4|10774.8|10775.2|10774.6|10779.7|10779.1|10774.5|10773.9|309
1742997600000|2025-03-26 14:00:00|10775.1|10774.5|10776.3|10775.7|10778.4|10777.7|10773.5|10772.9|319
1742997900000|2025-03-26 14:05:00|10776.2|10775.6|10778.2|10777.6|10784.1|10783.5|10775.7|10775.1|459
1742998200000|2025-03-26 14:10:00|10778.3|10777.7|10788.3|10787.4|10788.3|10787.4|10777.8|10777.2|380
1742998500000|2025-03-26 14:15:00|10788.6|10787.7|10792.3|10791.7|10795.6|10794.8|10786.6|10786|606
1742998800000|2025-03-26 14:20:00|10792.2|10791.6|10793.1|10792.5|10793.7|10793.1|10786.8|10786.2|437
1742999100000|2025-03-26 14:25:00|10793.4|10792.8|10793.1|10792.5|10795.6|10794.8|10791.8|10790.9|351
1742999400000|2025-03-26 14:30:00|10793|10792.4|10789|10788.4|10794.2|10793.3|10788.4|10787.8|292
1742999700000|2025-03-26 14:35:00|10789.3|10788.7|10793|10792.4|10794|10793.4|10788.8|10788.2|260
1743000000000|2025-03-26 14:40:00|10792.9|10792.3|10793.8|10792.9|10794.3|10793.5|10789.2|10788.3|334
1743000300000|2025-03-26 14:45:00|10793.7|10792.8|10793.2|10792.6|10795.7|10795.1|10791.6|10790.7|274
1743000600000|2025-03-26 14:50:00|10793.9|10793.3|10793.1|10792.5|10794.5|10793.9|10792.2|10791.6|196
1743000900000|2025-03-26 14:55:00|10793|10792.4|10791.1|10790.5|10793.2|10792.6|10788.3|10787.7|246
1743001200000|2025-03-26 15:00:00|10790.7|10790.1|10791.1|10790.5|10794.8|10794.2|10790.5|10789.9|269
1743001500000|2025-03-26 15:05:00|10791.2|10790.6|10787.5|10786.9|10791.3|10790.7|10786.5|10785.4|255
1743001800000|2025-03-26 15:10:00|10787.6|10787|10787.5|10786.9|10789.5|10788.6|10786.7|10785.8|209
1743002100000|2025-03-26 15:15:00|10787.6|10787|10787.1|10786.2|10789.5|10788.9|10786.7|10785.9|195
1743002400000|2025-03-26 15:20:00|10787.2|10786.3|10784.1|10783.5|10788.2|10787.6|10783.3|10782.7|215
1743002700000|2025-03-26 15:25:00|10784|10783.4|10785.5|10784.9|10786.7|10785.8|10782.2|10781.4|210
1743003000000|2025-03-26 15:30:00|10785.4|10784.8|10786.4|10785.8|10789.5|10788.9|10784.5|10783.8|218
1743003300000|2025-03-26 15:35:00|10786.5|10785.9|10786|10785.4|10790|10789.4|10785.9|10785.3|194
1743003600000|2025-03-26 15:40:00|10786.1|10785.5|10783.7|10783.1|10787.3|10786.7|10783.6|10783|171
1743003900000|2025-03-26 15:45:00|10783.5|10782.9|10782|10781.4|10784.8|10783.9|10781|10780.4|244
1743004200000|2025-03-26 15:50:00|10782.1|10781.5|10780.1|10779.5|10783.2|10782.6|10779.1|10778.5|254
1743004500000|2025-03-26 15:55:00|10780.4|10779.8|10781.1|10780.5|10782.6|10781.9|10768.4|10766.8|766
1743004800000|2025-03-26 16:00:00|10781.3|10780.7|10778|10777.4|10783.7|10783.1|10777.4|10776.8|461
1743005100000|2025-03-26 16:05:00|10778.1|10777.5|10781.8|10781.2|10783.3|10782.7|10777.3|10776.7|361
1743005400000|2025-03-26 16:10:00|10781.7|10781.1|10781.3|10780.7|10784.2|10783.6|10779.2|10778.6|276
1743005700000|2025-03-26 16:15:00|10781.6|10781|10787.9|10786.8|10788.1|10787.1|10779.6|10779|303
1743006000000|2025-03-26 16:20:00|10787.8|10786.9|10785.5|10784.9|10788.5|10787.9|10784.7|10784.1|228
1743006300000|2025-03-26 16:25:00|10785.7|10785.1|10788.7|10787.5|10791.1|10790.5|10785.7|10785.1|274
1743006600000|2025-03-26 16:30:00|10788.4|10787.2|10790.8|10790.2|10791.5|10790.9|10787|10786.1|189
1743006900000|2025-03-26 16:35:00|10790.4|10789.8|10790.6|10790|10791.7|10791.1|10788.9|10788.3|161
1743007200000|2025-03-26 16:40:00|10790.7|10790.1|10788.2|10787.6|10792|10791.4|10787.3|10786.7|153
1743007500000|2025-03-26 16:45:00|10788|10787.4|10791|10790.4|10792.1|10791.5|10788|10787.4|153
1743007800000|2025-03-26 16:50:00|10791.1|10790.5|10789.2|10788.6|10791.8|10791.2|10788.5|10787.9|121
1743008100000|2025-03-26 16:55:00|10789.1|10788.5|10788|10787.4|10790.2|10789.6|10786.8|10786.2|105
1743008400000|2025-03-26 17:00:00|10788.1|10787.5|10785.2|10784.6|10789.7|10789.1|10785.1|10784.5|146
1743008700000|2025-03-26 17:05:00|10785.3|10784.7|10785.3|10784.7|10787.9|10787.3|10784.3|10783.7|122
1743009000000|2025-03-26 17:10:00|10785.1|10784.5|10780.8|10780.2|10785.5|10784.9|10780.6|10780|230
1743009300000|2025-03-26 17:15:00|10780.7|10780.1|10765.1|10764.2|10780.8|10780.1|10764.7|10763.7|754
1743009600000|2025-03-26 17:20:00|10765.3|10764.4|10760.7|10760.1|10767.3|10766.4|10755.5|10754.4|628
1743009900000|2025-03-26 17:25:00|10760.5|10759.9|10757.3|10756.7|10760.7|10759.9|10755.1|10754.5|380
1743010200000|2025-03-26 17:30:00|10757.1|10756.5|10753.5|10752.9|10758.5|10757.8|10752.8|10752.2|290
1743010500000|2025-03-26 17:35:00|10753.7|10752.8|10757|10756.4|10757.7|10756.8|10752.3|10751.7|282
1743010800000|2025-03-26 17:40:00|10756.7|10756.1|10761|10760.1|10771.3|10770.5|10756.3|10755.7|564
1743011100000|2025-03-26 17:45:00|10760.9|10760|10760.3|10759.7|10762.7|10761.8|10759.1|10758.2|238
1743011400000|2025-03-26 17:50:00|10760.2|10759.6|10754.1|10753.2|10760.8|10760.1|10753.4|10752.5|315
1743011700000|2025-03-26 17:55:00|10754.4|10753.5|10757.1|10756.5|10757.1|10756.5|10753.2|10752.3|237
1743012000000|2025-03-26 18:00:00|10757|10756.4|10758.4|10757.8|10759.6|10759|10756.5|10755.9|221
1743012300000|2025-03-26 18:05:00|10758.6|10758|10759.1|10758.5|10762.1|10761.2|10757.5|10756.9|202
1743012600000|2025-03-26 18:10:00|10759.2|10758.6|10758.5|10757.9|10760.5|10759.9|10756.8|10756.2|191
1743012900000|2025-03-26 18:15:00|10758.4|10757.8|10755.5|10754.9|10760.9|10760.3|10755.5|10754.9|100
1743013200000|2025-03-26 18:20:00|10755.6|10755|10755.2|10754.6|10758.2|10757.6|10754.9|10754.3|128
1743013500000|2025-03-26 18:25:00|10755.4|10754.8|10755.2|10754.6|10757.1|10756.5|10754.2|10753.6|161
1743013800000|2025-03-26 18:30:00|10755.4|10754.8|10753.8|10753.2|10756.1|10755.3|10753.7|10753.1|162
1743014100000|2025-03-26 18:35:00|10753.9|10753.3|10756.3|10755.4|10757.1|10756.2|10753.8|10753.2|113
1743014400000|2025-03-26 18:40:00|10756.4|10755.5|10758.5|10757.9|10758.9|10758|10756.2|10755.5|208
1743014700000|2025-03-26 18:45:00|10758.4|10757.8|10756|10755.4|10759.3|10758.7|10756|10755.4|121
1743015000000|2025-03-26 18:50:00|10756.1|10755.5|10756.1|10755.5|10757.1|10756.5|10755.4|10754.8|120
1743015300000|2025-03-26 18:55:00|10755.8|10755.2|10755.7|10755.1|10756.9|10756.3|10754.6|10754|145
1743015600000|2025-03-26 19:00:00|10755.6|10755|10753.5|10752.9|10756.3|10755.7|10753.2|10752.6|103
1743015900000|2025-03-26 19:05:00|10753.6|10753|10751.4|10750.8|10753.9|10753.3|10751.3|10750.7|95
1743016200000|2025-03-26 19:10:00|10751.5|10750.9|10750.1|10749.5|10751.8|10751.2|10749.9|10749.1|99
1743016500000|2025-03-26 19:15:00|10750.4|10749.8|10750.6|10750|10751.7|10751.1|10749.6|10749|131
1743016800000|2025-03-26 19:20:00|10750.9|10750.3|10749.7|10749.1|10751.6|10751|10749.7|10749.1|91
1743017100000|2025-03-26 19:25:00|10749.6|10749|10745.8|10745.2|10749.6|10749|10745.5|10744.9|130
1743017400000|2025-03-26 19:30:00|10746|10745.4|10745|10744.1|10747|10745.7|10744.6|10743.5|237
1743017700000|2025-03-26 19:35:00|10744.9|10744|10746.7|10745.8|10747.1|10746.4|10744.9|10744|140
1743018000000|2025-03-26 19:40:00|10747.1|10746.2|10750.1|10749.2|10750.3|10749.4|10747.1|10746.1|142
1743018300000|2025-03-26 19:45:00|10749.8|10748.9|10752.5|10750.9|10752.6|10751|10749.3|10748.1|167
1743018600000|2025-03-26 19:50:00|10752.4|10750.8|10754.1|10752.3|10754.1|10752.6|10751.4|10750.1|142
1743018900000|2025-03-26 19:55:00|10754|10752.1|10751.7|10750.8|10754|10752.4|10750.8|10749.7|259
1743019200000|2025-03-26 20:00:00|10751.9|10751|10752.2|10751.3|10752.5|10751.3|10751.1|10750.2|93
1743019500000|2025-03-26 20:05:00|10752.3|10751.4|10753.2|10752.3|10753.8|10752.9|10752.3|10751.4|43
1743019800000|2025-03-26 20:10:00|10753.4|10752.2|10754.5|10753.6|10755.8|10754.9|10753.2|10752.2|58
1743020100000|2025-03-26 20:15:00|10754.7|10753.8|10753.8|10752.9|10755|10754.1|10753.2|10752.3|82
1743020400000|2025-03-26 20:20:00|10753.4|10752.5|10754.8|10753.7|10756.3|10755.2|10753|10752.1|120
1743020700000|2025-03-26 20:25:00|10754.7|10753.6|10753.9|10753.3|10755.6|10754.3|10753.8|10753.1|65
1743021000000|2025-03-26 20:30:00|10753.8|10753.2|10754.5|10753.6|10754.8|10753.7|10753.5|10752.6|33
1743021300000|2025-03-26 20:35:00|10754.4|10753.5|10755.3|10754.4|10755.8|10754.9|10754.4|10753.5|100
1743021600000|2025-03-26 20:40:00|10755.8|10754.9|10754.7|10753.8|10757.2|10756.3|10754.6|10753.7|91
1743021900000|2025-03-26 20:45:00|10754.3|10753.4|10752|10751.1|10755.4|10754.5|10752|10751.1|95
1743022200000|2025-03-26 20:50:00|10752.2|10751.3|10752.3|10751.4|10752.5|10751.6|10751|10750.1|83
1743022500000|2025-03-26 20:55:00|10752.4|10751.3|10755.3|10752.3|10755.4|10752.6|10752.2|10750.7|271
1743022800000|2025-03-26 21:00:00|10755.5|10752.2|10758.9|10752.9|10761.2|10755.2|10755.5|10751.7|20
1743023100000|2025-03-26 21:05:00|10759.1|10753.1|10758.8|10752.8|10759.3|10753.3|10758.8|10752.8|9
1743023400000|2025-03-26 21:10:00|10758.5|10752.6|10757.8|10751.8|10758.5|10752.8|10756.8|10751.4|16
1743023700000|2025-03-26 21:15:00|10757.9|10751.9|10750.4|10744.4|10758.8|10752.8|10748.7|10743.9|78
1743024000000|2025-03-26 21:20:00|10749.9|10743.9|10743.7|10738.9|10749.9|10744.8|10743.4|10738.4|230
1743024300000|2025-03-26 21:25:00|10743.6|10739|10741.8|10736.8|10743.8|10740.3|10740.1|10734.1|162
1743024600000|2025-03-26 21:30:00|10741.7|10736.9|10738.1|10734|10743.5|10739.9|10737.8|10733.8|152
1743024900000|2025-03-26 21:35:00|10739.8|10733.8|10743.7|10737.7|10745.9|10741.3|10739.1|10733.7|96
1743025200000|2025-03-26 21:40:00|10744|10738|10744.8|10738.8|10745.6|10741.1|10738.8|10736|80
1743025500000|2025-03-26 21:45:00|10744.6|10738.9|10745|10739|10747.5|10743.4|10743.1|10738.8|58
1743025800000|2025-03-26 21:50:00|10744.8|10738.8|10743.7|10737.7|10744.8|10740|10742.8|10737.5|50
1743026100000|2025-03-26 21:55:00|10744|10737.4|10741.9|10735.8|10744.9|10738.7|10741.1|10734.8|78
1743026400000|2025-03-26 22:00:00|10741.8|10735.7|10741.9|10738.9|10745|10742|10739|10734.8|265
1743026700000|2025-03-26 22:05:00|10741.8|10739.1|10742.7|10739.5|10745.9|10743.7|10741.1|10738.2|218
1743027000000|2025-03-26 22:10:00|10742.9|10739.4|10738.5|10735.9|10743.3|10739.9|10738.1|10735.6|163
1743027300000|2025-03-26 22:15:00|10738.7|10736.2|10738.8|10737.3|10740.5|10739|10735.7|10734.2|229
1743027600000|2025-03-26 22:20:00|10738.7|10737.2|10737.7|10736.2|10739.3|10737.8|10734.8|10733.3|217
1743027900000|2025-03-26 22:25:00|10737.6|10736.1|10736.3|10734.2|10737.8|10736.3|10734.1|10732.6|97
1743028200000|2025-03-26 22:30:00|10736.2|10734.3|10735.5|10734|10736.6|10735.1|10734.6|10733|140
1743028500000|2025-03-26 22:35:00|10735.8|10734.3|10736|10734.5|10736|10734.5|10734.4|10732.9|74
1743028800000|2025-03-26 22:40:00|10735.5|10734|10737.4|10735.9|10737.8|10736.3|10735.1|10733.6|72
1743029100000|2025-03-26 22:45:00|10737.5|10736|10740.2|10738.7|10740.6|10739.1|10737.2|10735.7|64
1743029400000|2025-03-26 22:50:00|10739.9|10738.4|10740.1|10738.6|10740.3|10738.8|10739.3|10737.8|48
1743029700000|2025-03-26 22:55:00|10740.2|10738.7|10738.3|10736.8|10740.3|10738.8|10737.7|10736.2|68
1743030000000|2025-03-26 23:00:00|10738.1|10736.6|10737.3|10735.8|10740.1|10738.6|10736.7|10735.5|91
1743030300000|2025-03-26 23:05:00|10737.4|10735.9|10736.6|10735.7|10737.8|10736.9|10736.2|10735.2|88
1743030600000|2025-03-26 23:10:00|10736.5|10735.6|10740|10739.1|10740|10739.1|10736.4|10735.6|65
1743030900000|2025-03-26 23:15:00|10740.1|10739.2|10739|10738.1|10740.1|10739.2|10738.7|10737.8|59
1743031200000|2025-03-26 23:20:00|10738.9|10738|10742.2|10741.3|10743|10741.9|10736.7|10735.8|154
1743031500000|2025-03-26 23:25:00|10742.1|10741.2|10741.5|10740.9|10743.2|10742.3|10741.5|10740.7|64
1743031800000|2025-03-26 23:30:00|10741.4|10740.8|10741.4|10740.5|10743.1|10742.4|10741.1|10740.5|83
1743032100000|2025-03-26 23:35:00|10741.8|10740.9|10743|10742.4|10743.3|10742.6|10741.5|10740.9|73
1743032400000|2025-03-26 23:40:00|10743.2|10742.6|10744.1|10743.5|10744.2|10743.6|10742.8|10741.9|63
1743032700000|2025-03-26 23:45:00|10744.2|10743.6|10743.9|10743.3|10744.4|10743.8|10743.4|10742.8|59
1743033000000|2025-03-26 23:50:00|10744|10743.4|10744.6|10743.7|10745|10744.3|10744|10743.3|38
1743033300000|2025-03-26 23:55:00|10744.5|10743.6|10741.5|10740.9|10744.5|10743.6|10740.8|10740.2|83
1743033600000|2025-03-27 00:00:00|10741.7|10741.1|10744.9|10744|10744.9|10744.3|10741.3|10740.6|101
1743033900000|2025-03-27 00:05:00|10744.8|10743.9|10749.5|10748.9|10750.2|10749.5|10744.8|10743.9|130
1743034200000|2025-03-27 00:10:00|10749.4|10748.8|10748.1|10747.5|10749.5|10748.9|10746.5|10745.9|105
1743034500000|2025-03-27 00:15:00|10748|10747.1|10745|10744.1|10748|10747.1|10743.9|10743|130
1743034800000|2025-03-27 00:20:00|10745.1|10744.2|10745.4|10744.5|10747.5|10746.9|10745|10744.2|83
1743035100000|2025-03-27 00:25:00|10745.5|10744.6|10745.4|10744.8|10745.9|10745.3|10744.2|10743.3|97
1743035400000|2025-03-27 00:30:00|10745.3|10744.7|10748.5|10747.6|10749.9|10749.2|10744.9|10744.3|101
1743035700000|2025-03-27 00:35:00|10748.4|10747.5|10750.5|10749.9|10751|10750.4|10748.3|10747.5|82
1743036000000|2025-03-27 00:40:00|10750.6|10750|10750.3|10749.7|10753.4|10752.7|10750.1|10749.5|124
1743036300000|2025-03-27 00:45:00|10750.2|10749.6|10752.8|10751.9|10754.3|10753.7|10749.9|10749.3|103
1743036600000|2025-03-27 00:50:00|10752.6|10751.7|10755.6|10754.2|10756.4|10755.5|10751.3|10750.4|154
1743036900000|2025-03-27 00:55:00|10755.2|10754.3|10755.9|10755.3|10757.9|10757.3|10754.6|10753.9|122
1743037200000|2025-03-27 01:00:00|10756|10755.4|10759.8|10759.2|10760.2|10759.2|10755.5|10754.9|136
1743037500000|2025-03-27 01:05:00|10759.7|10759.1|10759.8|10759.2|10760.6|10760|10758.1|10757.5|113
1743037800000|2025-03-27 01:10:00|10759.9|10759.3|10759.8|10758.9|10760.7|10760.1|10758.8|10757.8|102
1743038100000|2025-03-27 01:15:00|10759.9|10759|10762.6|10762|10762.7|10762.1|10759.9|10759|127
1743038400000|2025-03-27 01:20:00|10762.8|10762.2|10764.2|10763.6|10764.7|10763.6|10762.4|10761.8|130
1743038700000|2025-03-27 01:25:00|10764|10763.4|10764.6|10764|10764.6|10764|10763|10762.4|106
1743039000000|2025-03-27 01:30:00|10764.9|10764.3|10762.9|10762.3|10765.8|10765.2|10762.5|10761.9|192
1743039300000|2025-03-27 01:35:00|10763|10762.4|10763.8|10763.2|10764.1|10763.3|10761.3|10760.6|153
1743039600000|2025-03-27 01:40:00|10764.1|10763.5|10763.4|10762.8|10764.9|10764.3|10763|10762.4|121
1743039900000|2025-03-27 01:45:00|10763.2|10762.6|10767.8|10767.2|10767.9|10767.3|10763.2|10762.6|129
1743040200000|2025-03-27 01:50:00|10767.7|10767.1|10768.9|10767.7|10769.3|10768.7|10766.1|10765.5|137
1743040500000|2025-03-27 01:55:00|10768.8|10767.6|10765.8|10764.9|10768.8|10767.8|10765.6|10764.7|147
1743040800000|2025-03-27 02:00:00|10766|10765.1|10769.8|10769.2|10770.6|10770|10765.4|10764.8|164
1743041100000|2025-03-27 02:05:00|10769.9|10769.3|10770.8|10769.9|10771.2|10770.6|10768.3|10767.7|100
1743041400000|2025-03-27 02:10:00|10770.9|10770|10774.7|10774.1|10774.9|10774.3|10770.9|10769.7|118
1743041700000|2025-03-27 02:15:00|10774.8|10774.2|10776.1|10775.2|10777.6|10777|10773.9|10773|147
1743042000000|2025-03-27 02:20:00|10776.3|10775.4|10776.3|10775.7|10777.4|10776.8|10775.7|10774.8|93
1743042300000|2025-03-27 02:25:00|10776.2|10775.6|10776.9|10776.3|10777.6|10776.7|10774.9|10773.8|83
1743042600000|2025-03-27 02:30:00|10777.2|10776.6|10779.9|10779.3|10780.4|10779.7|10776.8|10776.2|97
1743042900000|2025-03-27 02:35:00|10780.3|10779|10776.9|10776|10780.6|10779.7|10776.5|10775.9|96
1743043200000|2025-03-27 02:40:00|10777|10776.1|10777.3|10776.7|10778|10777.1|10775.6|10774.8|70
1743043500000|2025-03-27 02:45:00|10777.4|10776.8|10779.7|10778.8|10780|10779.4|10776.9|10776.2|79
1743043800000|2025-03-27 02:50:00|10779.5|10778.6|10777.3|10776.7|10779.5|10778.8|10776.5|10775.9|80
1743044100000|2025-03-27 02:55:00|10777.4|10776.8|10776.3|10775.7|10778.6|10778|10776.2|10775.6|78
1743044400000|2025-03-27 03:00:00|10776.1|10775.5|10775.3|10774.4|10777.6|10777|10775.1|10774.4|85
1743044700000|2025-03-27 03:05:00|10775.4|10774.5|10774.5|10773.6|10775.4|10774.6|10774|10773.2|57
1743045000000|2025-03-27 03:10:00|10774.4|10773.8|10777.1|10776.5|10778.2|10777.6|10774.4|10773.8|69
1743045300000|2025-03-27 03:15:00|10777.7|10777.1|10777.6|10777|10779|10778.4|10777.5|10776.9|60
1743045600000|2025-03-27 03:20:00|10777.9|10776.7|10776.4|10775.8|10777.9|10777.2|10776.1|10775.2|44
1743045900000|2025-03-27 03:25:00|10776.5|10775.6|10774.5|10773.9|10776.5|10775.6|10773.7|10772.8|53
1743046200000|2025-03-27 03:30:00|10774.8|10773.7|10775.8|10774.7|10776.2|10775.3|10774.3|10773.6|57
1743046500000|2025-03-27 03:35:00|10775.7|10774.9|10776.1|10774.9|10776.2|10775.6|10774.9|10773.8|46
1743046800000|2025-03-27 03:40:00|10776|10775.1|10775.1|10774.5|10776.1|10775.5|10774.4|10773.8|47
1743047100000|2025-03-27 03:45:00|10775.3|10774.7|10777.5|10776.9|10778|10777.4|10775.3|10774.7|39
1743047400000|2025-03-27 03:50:00|10777.4|10776.8|10779.5|10778.9|10780.1|10779.5|10777.4|10776.8|45
1743047700000|2025-03-27 03:55:00|10779.7|10778.8|10778.5|10777.9|10779.7|10778.8|10777.5|10776.9|63
1743048000000|2025-03-27 04:00:00|10778.6|10778|10781|10780.4|10781.3|10780.7|10777.5|10776.9|50
1743048300000|2025-03-27 04:05:00|10780.7|10780.1|10783.8|10783.2|10784.7|10783.8|10780.7|10780.1|93
1743048600000|2025-03-27 04:10:00|10784.2|10783.6|10782.4|10781.8|10784.9|10784.3|10781.9|10781.1|61
1743048900000|2025-03-27 04:15:00|10782.5|10781.6|10785.1|10784.2|10785.2|10784.3|10782.1|10781.2|74
1743049200000|2025-03-27 04:20:00|10785.2|10784.3|10784.5|10783.9|10786.7|10785.9|10784.5|10783.9|57
1743049500000|2025-03-27 04:25:00|10784.4|10783.8|10786|10785.4|10786|10785.4|10784.4|10783.8|49
1743049800000|2025-03-27 04:30:00|10785.8|10785.2|10785.6|10785|10786.4|10785.8|10784.5|10783.9|56
1743050100000|2025-03-27 04:35:00|10786.3|10785.7|10782.9|10782|10787.4|10786.8|10782.9|10782|52
1743050400000|2025-03-27 04:40:00|10783|10782.1|10782.9|10782|10783.3|10782.7|10781.8|10780.8|45
1743050700000|2025-03-27 04:45:00|10782.5|10781.6|10781|10780.1|10782.5|10781.6|10780.7|10779.8|64
1743051000000|2025-03-27 04:50:00|10781.1|10780.2|10781.3|10780.4|10781.8|10780.9|10780.6|10779.7|54
1743051300000|2025-03-27 04:55:00|10781.5|10780.6|10780.7|10780.1|10781.6|10780.8|10780.2|10779.5|64
1743051600000|2025-03-27 05:00:00|10780.8|10780.2|10779.7|10779.1|10780.8|10780.2|10779.4|10778.6|48
1743051900000|2025-03-27 05:05:00|10779.8|10779.2|10779.5|10778.9|10781.1|10780.5|10779.3|10778.4|55
1743052200000|2025-03-27 05:10:00|10778.9|10778.3|10778.4|10777.8|10779.5|10778.8|10777.9|10777.2|48
1743052500000|2025-03-27 05:15:00|10778.3|10777.7|10779.1|10778.5|10779.4|10778.8|10777.9|10777.3|40
1743052800000|2025-03-27 05:20:00|10779|10778.4|10780.6|10780|10781.6|10781|10778.8|10778.2|50
1743053100000|2025-03-27 05:25:00|10780.4|10779.8|10779.9|10779|10780.6|10780|10779.2|10778.3|36
1743053400000|2025-03-27 05:30:00|10779.7|10778.8|10779.5|10778.6|10779.7|10778.8|10777.5|10776.9|53
1743053700000|2025-03-27 05:35:00|10779.6|10778.7|10778.5|10777.6|10779.6|10778.7|10777.4|10776.7|41
1743054000000|2025-03-27 05:40:00|10778.6|10777.7|10777.9|10777|10779.6|10779|10777.9|10777|46
1743054300000|2025-03-27 05:45:00|10778.2|10777.3|10777.2|10776.3|10778.2|10777.3|10776.4|10775.5|69
1743054600000|2025-03-27 05:50:00|10777.1|10776.2|10767.1|10766.2|10777.6|10777|10767.1|10766.2|248
1743054900000|2025-03-27 05:55:00|10766.9|10766|10769.6|10769|10770.5|10769.6|10764.2|10763.4|346
1743055200000|2025-03-27 06:00:00|10769.3|10768.7|10773.2|10772.6|10773.8|10773.2|10768.7|10767.7|150
1743055500000|2025-03-27 06:05:00|10773.4|10772.5|10775.7|10775.1|10776.9|10776.3|10770.3|10769.7|178
1743055800000|2025-03-27 06:10:00|10774.8|10774.2|10773.6|10772.7|10775.7|10775.1|10772.6|10771.6|161
1743056100000|2025-03-27 06:15:00|10773.7|10772.8|10775.3|10774.7|10775.8|10775.2|10773.2|10772.6|103
1743056400000|2025-03-27 06:20:00|10774.7|10774.1|10774.7|10774.1|10776|10775.4|10773.2|10772.6|75
1743056700000|2025-03-27 06:25:00|10774.8|10774.2|10774.5|10773.9|10775.3|10774.2|10772.3|10771.7|123
1743057000000|2025-03-27 06:30:00|10774.7|10774.1|10776.6|10776|10779.1|10778.2|10774.7|10774.1|159
1743057300000|2025-03-27 06:35:00|10776.5|10775.9|10778|10777.4|10779.4|10778.8|10775.5|10774.9|136
1743057600000|2025-03-27 06:40:00|10778.2|10777.6|10782.4|10781.8|10782.9|10782.3|10777|10776.4|166
1743057900000|2025-03-27 06:45:00|10782.3|10781.7|10778.4|10777.5|10782.7|10782.1|10777.9|10777|123
1743058200000|2025-03-27 06:50:00|10778.3|10777.7|10776.1|10775.5|10778.3|10777.7|10773.4|10772.5|157
1743058500000|2025-03-27 06:55:00|10775.7|10775.1|10773.5|10772.9|10776.4|10775.8|10772.5|10771.6|180
1743058800000|2025-03-27 07:00:00|10772.9|10772.3|10767|10766.4|10773.4|10772.5|10765.7|10765|343
1743059100000|2025-03-27 07:05:00|10766.9|10766.3|10767.9|10767.3|10769.1|10768.5|10764.8|10764.2|245
1743059400000|2025-03-27 07:10:00|10767.8|10767.2|10771.6|10771|10772.4|10771.8|10766.2|10765.6|277
1743059700000|2025-03-27 07:15:00|10771.7|10771.1|10768.8|10768.2|10774.8|10774.2|10768.1|10767.5|260
1743060000000|2025-03-27 07:20:00|10768.7|10768.1|10767.8|10767.2|10769.9|10769.3|10766.2|10765.6|259
1743060300000|2025-03-27 07:25:00|10767.7|10767.1|10764.4|10763.8|10768.2|10767.6|10762.9|10762.3|225
1743060600000|2025-03-27 07:30:00|10764.3|10763.7|10757.4|10756.8|10764.3|10763.7|10754.6|10754|473
1743060900000|2025-03-27 07:35:00|10757.3|10756.7|10766.3|10765.7|10767.3|10766.6|10757.2|10756.3|419
1743061200000|2025-03-27 07:40:00|10766.2|10765.6|10764|10763.4|10767.3|10766.7|10763.7|10763.1|266
1743061500000|2025-03-27 07:45:00|10763.8|10762.9|10765.7|10764.8|10766.6|10766|10761.9|10760.7|298
1743061800000|2025-03-27 07:50:00|10765.6|10764.7|10768.2|10767.6|10768.8|10768.2|10764.1|10763.5|233
1743062100000|2025-03-27 07:55:00|10767.9|10767.3|10765.4|10764.2|10770.3|10769.3|10764.7|10764.1|360
1743062400000|2025-03-27 08:00:00|10765.6|10764.5|10761.6|10761|10766.7|10766.1|10761|10760.1|580
1743062700000|2025-03-27 08:05:00|10761.7|10761.1|10759.8|10758.9|10763.2|10762.6|10758.1|10757.2|448
1743063000000|2025-03-27 08:10:00|10759.7|10758.8|10764.2|10763.6|10765.9|10765.2|10759.1|10758.3|462
1743063300000|2025-03-27 08:15:00|10763.9|10763.3|10765.5|10764.6|10765.6|10765|10760.5|10759.9|365
1743063600000|2025-03-27 08:20:00|10765.3|10764.4|10763.9|10763.3|10766.3|10765.4|10760.6|10760|389
1743063900000|2025-03-27 08:25:00|10763.8|10763.2|10758.6|10758|10766.1|10765.5|10756.2|10755.3|459
1743064200000|2025-03-27 08:30:00|10758.5|10757.9|10765.1|10764.2|10765.1|10764.2|10757.8|10756.7|298
1743064500000|2025-03-27 08:35:00|10765.4|10764.5|10768.2|10767.6|10771.9|10771.3|10763.5|10762.4|338
1743064800000|2025-03-27 08:40:00|10768.1|10767.5|10772.7|10772.1|10773.7|10773.1|10766.3|10765.7|315
1743065100000|2025-03-27 08:45:00|10772.6|10772|10776.4|10775.5|10777.2|10776.3|10771.3|10770.7|334
1743065400000|2025-03-27 08:50:00|10776.3|10775.4|10774.9|10774.3|10777.1|10776.5|10770.5|10769.9|290
1743065700000|2025-03-27 08:55:00|10774.5|10773.9|10776.3|10775.7|10777.2|10776.3|10773.1|10772.5|335
1743066000000|2025-03-27 09:00:00|10776.1|10775.2|10777.9|10777.3|10779.4|10778.8|10776.1|10775.2|301
1743066300000|2025-03-27 09:05:00|10777.5|10776.9|10773.8|10773.2|10777.5|10776.9|10772.1|10771.5|328
1743066600000|2025-03-27 09:10:00|10774.2|10773.6|10773.6|10773|10775|10774.4|10771.2|10770.6|196
1743066900000|2025-03-27 09:15:00|10773.4|10772.8|10772.7|10772.1|10774.2|10773.6|10770.5|10769.9|241
1743067200000|2025-03-27 09:20:00|10772.9|10772.3|10769.4|10768.8|10772.9|10772.3|10768.5|10767.9|296
1743067500000|2025-03-27 09:25:00|10769.3|10768.7|10766.6|10766|10769.7|10768.7|10766|10765.4|247
1743067800000|2025-03-27 09:30:00|10766.4|10765.8|10765.5|10764.9|10768.8|10768.2|10763.7|10763.1|240
1743068100000|2025-03-27 09:35:00|10765.6|10765|10762.7|10762.1|10766.1|10765.5|10762.1|10761.5|186
1743068400000|2025-03-27 09:40:00|10762.6|10762|10765.2|10764.6|10765.5|10764.9|10761.6|10761|149
1743068700000|2025-03-27 09:45:00|10765.3|10764.7|10768.1|10767.5|10768.5|10767.9|10764.7|10764.1|160
1743069000000|2025-03-27 09:50:00|10767.8|10767.2|10767.3|10766.7|10768.6|10768|10765.6|10765|228
1743069300000|2025-03-27 09:55:00|10767.4|10766.8|10771.1|10770.5|10771.8|10771.1|10767.3|10766.7|275
1743069600000|2025-03-27 10:00:00|10771.2|10770.6|10773.3|10772.7|10773.4|10772.8|10770.3|10769.7|252
1743069900000|2025-03-27 10:05:00|10773.2|10772.6|10772.5|10771.9|10773.4|10772.8|10771.1|10770.5|158
1743070200000|2025-03-27 10:10:00|10772.6|10772|10769.2|10768.6|10772.7|10772.1|10767.1|10766.5|183
1743070500000|2025-03-27 10:15:00|10768.9|10768.3|10768.1|10767.5|10769.2|10768.6|10766.8|10766.2|235
1743070800000|2025-03-27 10:20:00|10768|10767.4|10772.7|10772.1|10773.9|10773.3|10766.9|10766.3|196
1743071100000|2025-03-27 10:25:00|10772.6|10772|10770.3|10769.7|10775|10774.1|10769|10768.4|237
1743071400000|2025-03-27 10:30:00|10770.2|10769.6|10772.3|10771.7|10772.6|10772|10768.1|10767.5|240
1743071700000|2025-03-27 10:35:00|10772.2|10771.6|10772.5|10771.9|10774.3|10773.7|10770.9|10770.3|181
1743072000000|2025-03-27 10:40:00|10772.7|10772.1|10777.2|10776.6|10777.6|10777|10772.7|10772.1|186
1743072300000|2025-03-27 10:45:00|10777.6|10777|10778.6|10778|10779|10778.4|10776.8|10776.2|128
1743072600000|2025-03-27 10:50:00|10778.5|10777.9|10780.7|10779.6|10781.3|10780.3|10778.4|10777.8|138
1743072900000|2025-03-27 10:55:00|10780.6|10779.7|10782|10781.4|10782|10781.4|10777.4|10776.8|159
1743073200000|2025-03-27 11:00:00|10781.9|10781.3|10787.4|10786.8|10787.7|10787|10779.1|10778.5|269
1743073500000|2025-03-27 11:05:00|10787.5|10786.9|10799.7|10799.1|10799.9|10799.3|10787.4|10786.7|370
1743073800000|2025-03-27 11:10:00|10799.6|10799|10796.4|10795.8|10799.7|10799.1|10792.2|10791.6|199
1743074100000|2025-03-27 11:15:00|10796.5|10795.9|10789|10788.4|10796.9|10796.2|10788.4|10787.8|277
1743074400000|2025-03-27 11:20:00|10788.9|10788.3|10788.7|10788.1|10788.9|10788.3|10785.4|10784.7|218
1743074700000|2025-03-27 11:25:00|10788.5|10787.9|10785|10784.4|10788.5|10787.9|10783.3|10782.7|190
1743075000000|2025-03-27 11:30:00|10784.9|10784.3|10786.7|10786.1|10788.5|10787.9|10784.6|10784|216
1743075300000|2025-03-27 11:35:00|10786.9|10786.3|10785.1|10784.5|10787.1|10786.5|10784.1|10783.5|183
1743075600000|2025-03-27 11:40:00|10785|10784.4|10780.5|10779.6|10785.1|10784.5|10779.9|10779|162
1743075900000|2025-03-27 11:45:00|10780.7|10779.8|10784.4|10783.8|10785.7|10784.9|10779.9|10779|158
1743076200000|2025-03-27 11:50:00|10784.3|10783.7|10784.1|10783.5|10788.2|10787.5|10784|10783.3|183
1743076500000|2025-03-27 11:55:00|10784|10783.4|10787.2|10786.6|10787.8|10787.2|10784|10783.3|169
1743076800000|2025-03-27 12:00:00|10787.3|10786.7|10787.6|10786.7|10789.1|10788.4|10787|10786.4|207
1743077100000|2025-03-27 12:05:00|10787.7|10786.8|10790.4|10789.8|10790.5|10789.9|10784.4|10783.7|162
1743077400000|2025-03-27 12:10:00|10790.3|10789.7|10794.1|10793.5|10794.2|10793.6|10790.1|10789.5|200
1743077700000|2025-03-27 12:15:00|10794|10793.4|10791.6|10791|10794.2|10793.6|10791.2|10790.3|168
1743078000000|2025-03-27 12:20:00|10791.8|10791.2|10788.8|10787.9|10791.8|10791.2|10787|10786.1|183
1743078300000|2025-03-27 12:25:00|10789|10788.1|10791|10788.1|10791.7|10790.9|10788.8|10787.8|356
1743078600000|2025-03-27 12:30:00|10791.5|10787.8|10792.1|10791.5|10797.5|10796.5|10789.4|10787.7|555
1743078900000|2025-03-27 12:35:00|10792.2|10791.6|10797.7|10797.1|10797.7|10797.1|10792|10791.3|300
1743079200000|2025-03-27 12:40:00|10798|10797.4|10797|10796.4|10798.2|10797.6|10795.5|10794.9|170
1743079500000|2025-03-27 12:45:00|10796.9|10796.3|10794.9|10794.3|10798.7|10798|10794|10793.4|186
1743079800000|2025-03-27 12:50:00|10794.8|10794.2|10788.7|10788.1|10795.2|10794.6|10788.5|10787.9|213
1743080100000|2025-03-27 12:55:00|10788.8|10788.2|10787.4|10786.8|10788.9|10788.3|10783.5|10782.9|373
1743080400000|2025-03-27 13:00:00|10787.5|10786.9|10785.8|10785.2|10790.7|10790.1|10784.9|10784.3|288
1743080700000|2025-03-27 13:05:00|10785.7|10785.1|10785.6|10785|10793.1|10792.2|10784.7|10784.1|331
1743081000000|2025-03-27 13:10:00|10785.7|10785.1|10782.8|10782.2|10788.1|10787.5|10781.6|10781|283
1743081300000|2025-03-27 13:15:00|10782.9|10782.3|10783|10782.4|10784.8|10784.2|10781.5|10780.8|240
1743081600000|2025-03-27 13:20:00|10782.7|10782.1|10780.6|10780|10783|10782.4|10777.4|10776.8|285
1743081900000|2025-03-27 13:25:00|10780.5|10779.9|10780.3|10779.4|10781.2|10780.5|10778.9|10778.2|266
1743082200000|2025-03-27 13:30:00|10780.5|10779.6|10780.4|10779.8|10781.9|10781.3|10778.4|10777.8|322
1743082500000|2025-03-27 13:35:00|10780.3|10779.7|10789.2|10788.6|10790.3|10789.3|10780.2|10779.3|348
1743082800000|2025-03-27 13:40:00|10789.1|10788.5|10796.5|10795.9|10797.2|10796.2|10788.7|10788.1|401
1743083100000|2025-03-27 13:45:00|10796.4|10795.8|10788.8|10787.9|10798|10797.2|10788.3|10787.4|368
1743083400000|2025-03-27 13:50:00|10788.7|10787.8|10781.1|10780.5|10789.7|10788.8|10779.7|10778.8|482
1743083700000|2025-03-27 13:55:00|10781.2|10780.6|10780.8|10779.9|10782.9|10782.3|10777|10776.1|464
1743084000000|2025-03-27 14:00:00|10780.6|10779.7|10785.6|10785|10788.8|10787.9|10779.4|10778.8|458
1743084300000|2025-03-27 14:05:00|10785.7|10785.1|10784.6|10784|10788.1|10787.5|10784|10783.3|374
1743084600000|2025-03-27 14:10:00|10784.5|10783.9|10783.1|10782.5|10785.4|10784.8|10781.4|10780.8|295
1743084900000|2025-03-27 14:15:00|10783.3|10782.7|10783.1|10782.5|10784.9|10784.1|10780.5|10779.8|301
1743085200000|2025-03-27 14:20:00|10782.2|10781.6|10780.4|10779.8|10783.7|10782.8|10778.6|10777.8|298
1743085500000|2025-03-27 14:25:00|10780.6|10780|10781.8|10781.2|10782.7|10781.5|10779.2|10778.6|253
1743085800000|2025-03-27 14:30:00|10781.6|10781|10779.5|10778.9|10781.8|10781|10777.7|10777.1|268
1743086100000|2025-03-27 14:35:00|10779.4|10778.8|10784|10783.4|10784.4|10783.4|10778.2|10777.3|311
1743086400000|2025-03-27 14:40:00|10783.5|10782.9|10782.6|10782|10785.2|10784.4|10782.2|10781.3|244
1743086700000|2025-03-27 14:45:00|10782.8|10781.9|10788.5|10787.9|10788.9|10788.3|10780.1|10779.3|241
1743087000000|2025-03-27 14:50:00|10787.9|10787.3|10790.2|10789.6|10795.1|10794.5|10787.6|10786.9|284
1743087300000|2025-03-27 14:55:00|10790.1|10789.5|10789.6|10789|10792.5|10791.9|10787.4|10786.8|345
1743087600000|2025-03-27 15:00:00|10789.7|10789.1|10787.5|10786.9|10792.2|10791.6|10786.1|10785.5|227
1743087900000|2025-03-27 15:05:00|10787.4|10786.8|10790|10789.4|10793.2|10792.6|10785.9|10785.3|283
1743088200000|2025-03-27 15:10:00|10789.9|10789.3|10792.8|10792.2|10794.1|10793.5|10788.3|10787.7|336
1743088500000|2025-03-27 15:15:00|10792.7|10792.1|10795.9|10795.3|10797.9|10797.2|10792.6|10792|378
1743088800000|2025-03-27 15:20:00|10795.7|10795.1|10796.4|10795.8|10797.2|10796.6|10792.4|10791.7|319
1743089100000|2025-03-27 15:25:00|10796.5|10795.9|10798|10797.1|10798.9|10798|10796.3|10795.4|255
1743089400000|2025-03-27 15:30:00|10797.9|10797|10808|10807.4|10814.1|10812.6|10797.2|10796.4|611
1743089700000|2025-03-27 15:35:00|10808.1|10807.5|10813.9|10813|10813.9|10813|10807.7|10807.1|486
1743090000000|2025-03-27 15:40:00|10814.1|10813.2|10816.1|10815.5|10821.5|10820.9|10812.6|10812|465
1743090300000|2025-03-27 15:45:00|10815.9|10815|10819.2|10818.3|10819.7|10819.1|10814|10813.1|425
1743090600000|2025-03-27 15:50:00|10819.3|10818.4|10807.5|10806.9|10820.9|10820|10807.4|10806.8|585
1743090900000|2025-03-27 15:55:00|10806.7|10806.1|10800|10799.4|10807.9|10807.3|10797.1|10796.5|743
1743091200000|2025-03-27 16:00:00|10799.9|10799.3|10799.6|10798.7|10800.3|10799.6|10795.3|10794.7|662
1743091500000|2025-03-27 16:05:00|10799.7|10798.8|10796.6|10795.7|10800.3|10799.4|10793.6|10792.9|345
1743091800000|2025-03-27 16:10:00|10796.8|10795.9|10794.5|10793.9|10798.9|10797.9|10794|10793.4|317
1743092100000|2025-03-27 16:15:00|10795.2|10794.6|10799.6|10798.4|10799.8|10798.9|10794.6|10794|250
1743092400000|2025-03-27 16:20:00|10799.8|10798.7|10794.5|10793.9|10800.1|10799.2|10794.3|10793.7|303
1743092700000|2025-03-27 16:25:00|10794.6|10794|10796.5|10795.9|10797.2|10796.6|10793.5|10792.7|217
1743093000000|2025-03-27 16:30:00|10796.9|10796.3|10793.8|10792.9|10799|10798.1|10792.7|10791.8|231
1743093300000|2025-03-27 16:35:00|10794|10793.1|10796.5|10795.9|10796.9|10796.3|10792.3|10791.7|215
1743093600000|2025-03-27 16:40:00|10796.8|10796.2|10794.3|10793.4|10796.8|10796.2|10792|10791.3|194
1743093900000|2025-03-27 16:45:00|10794.5|10793.6|10795.1|10794.5|10797.5|10796.6|10794.4|10793.5|219
1743094200000|2025-03-27 16:50:00|10795|10794.4|10795.4|10794.8|10797.5|10796.9|10792.3|10791.7|234
1743094500000|2025-03-27 16:55:00|10795.5|10794.9|10799|10798.4|10799.6|10799|10795.5|10794.9|197
1743094800000|2025-03-27 17:00:00|10799.3|10798.7|10800|10799.4|10800.3|10799.6|10796.9|10796.3|239
1743095100000|2025-03-27 17:05:00|10800.2|10799.6|10802.7|10802.1|10804.1|10803.5|10799.2|10798.3|204
1743095400000|2025-03-27 17:10:00|10802.6|10802|10805.1|10804.2|10807.4|10806.4|10802.4|10801.8|260
1743095700000|2025-03-27 17:15:00|10805.2|10804.3|10808.8|10807.9|10809.1|10808.5|10804|10803.4|228
1743096000000|2025-03-27 17:20:00|10808.2|10807.6|10802.8|10802.2|10808.2|10807.6|10802.2|10801.5|186
1743096300000|2025-03-27 17:25:00|10802.1|10801.5|10798.4|10797.8|10802.4|10801.6|10798.3|10797.7|163
1743096600000|2025-03-27 17:30:00|10798.5|10797.9|10798.4|10797.8|10799.7|10799.1|10796.3|10795.7|156
1743096900000|2025-03-27 17:35:00|10798.5|10797.9|10795.1|10794.5|10798.7|10798.1|10795|10794.2|144
1743097200000|2025-03-27 17:40:00|10795|10794.4|10793.2|10792.1|10795.1|10794.4|10792.7|10791.6|183
1743097500000|2025-03-27 17:45:00|10793|10792.2|10793.1|10792.2|10795.1|10794.5|10792.4|10791.7|132
1743097800000|2025-03-27 17:50:00|10793.2|10792.3|10793|10792.4|10795.5|10794.9|10792.9|10792.3|94
1743098100000|2025-03-27 17:55:00|10793.1|10792.5|10790.3|10789.4|10793.8|10793.2|10789.9|10789|186
1743098400000|2025-03-27 18:00:00|10790|10789.2|10791.7|10791.1|10792|10791.4|10789.6|10788.9|135
1743098700000|2025-03-27 18:05:00|10792.2|10791.6|10792.5|10791.9|10793.2|10792.6|10790.9|10790.3|120
1743099000000|2025-03-27 18:10:00|10792.4|10791.8|10796.4|10795.8|10796.4|10795.8|10792.3|10791.7|85
1743099300000|2025-03-27 18:15:00|10796.5|10795.9|10795.5|10794.9|10796.6|10796|10794.6|10794|75
1743099600000|2025-03-27 18:20:00|10795.3|10794.7|10793.4|10792.8|10796|10795.4|10791.8|10791.2|111
1743099900000|2025-03-27 18:25:00|10793.5|10792.9|10796.3|10795.7|10797|10796.1|10793.1|10792.5|159
1743100200000|2025-03-27 18:30:00|10796.5|10795.9|10795.1|10794.5|10798.7|10798.1|10795|10794.4|163
1743100500000|2025-03-27 18:35:00|10795.2|10794.6|10794|10793.4|10796.1|10795.5|10793.9|10793.3|134
1743100800000|2025-03-27 18:40:00|10793.8|10793.2|10795|10794.4|10795.9|10795|10792.6|10791.7|126
1743101100000|2025-03-27 18:45:00|10794.7|10794.1|10795|10794.4|10796.7|10796|10794.4|10793.6|91
1743101400000|2025-03-27 18:50:00|10794.8|10794.2|10792.9|10792.3|10794.8|10794.2|10792.9|10792.3|103
1743101700000|2025-03-27 18:55:00|10793|10792.4|10791.3|10790.7|10795|10794.4|10790.8|10790.2|163
1743102000000|2025-03-27 19:00:00|10791.5|10790.9|10789.5|10788.9|10791.7|10791.1|10788.7|10788.1|155
1743102300000|2025-03-27 19:05:00|10789.4|10788.8|10794.7|10793.8|10794.8|10793.8|10789|10788.4|140
1743102600000|2025-03-27 19:10:00|10794.6|10793.7|10796.2|10795.6|10797|10796.4|10794.2|10793.3|88
1743102900000|2025-03-27 19:15:00|10796.1|10795.5|10796.1|10795.2|10797.5|10796.9|10795.5|10794.9|93
1743103200000|2025-03-27 19:20:00|10796|10795.1|10796.8|10796.2|10797.5|10796.9|10795.8|10794.9|80
1743103500000|2025-03-27 19:25:00|10796.7|10796.1|10798.4|10797.8|10798.8|10797.9|10796.5|10795.9|82
1743103800000|2025-03-27 19:30:00|10798.3|10797.7|10798.7|10798.1|10798.9|10798.3|10797.5|10796.9|80
1743104100000|2025-03-27 19:35:00|10798.5|10797.9|10799|10798.4|10799.2|10798.6|10798|10797.3|90
1743104400000|2025-03-27 19:40:00|10798.7|10798.1|10799|10798.4|10800.2|10799.3|10798.3|10797.7|131
1743104700000|2025-03-27 19:45:00|10798.9|10798.3|10797.5|10796.9|10800|10799|10797.5|10796.9|84
1743105000000|2025-03-27 19:50:00|10797.4|10796.8|10797.4|10795.9|10798|10797.4|10796.1|10795.3|91
1743105300000|2025-03-27 19:55:00|10797.6|10796.3|10795.4|10794.5|10797.6|10796.3|10794.3|10793.7|132
1743105600000|2025-03-27 20:00:00|10795.2|10794.3|10796.8|10796.2|10796.8|10796.2|10794.3|10793.7|56
1743105900000|2025-03-27 20:05:00|10797.1|10796.5|10797.1|10796.5|10797.2|10796.6|10796.4|10795.7|27
1743106200000|2025-03-27 20:10:00|10797.2|10796.3|10797.1|10796.5|10798.8|10797.9|10797.1|10796.2|61
1743106500000|2025-03-27 20:15:00|10797.2|10796.6|10798.3|10797.4|10798.3|10797.6|10797.2|10796.4|25
1743106800000|2025-03-27 20:20:00|10798.1|10797.2|10796.6|10796|10798.8|10797.9|10796.5|10795.9|23
1743107100000|2025-03-27 20:25:00|10796.7|10796.1|10797.1|10796.5|10797.3|10796.5|10796.7|10796.1|26
1743107400000|2025-03-27 20:30:00|10797|10796.4|10797.3|10796.7|10797.8|10797|10796.5|10795.7|47
1743107700000|2025-03-27 20:35:00|10797.4|10796.8|10799.5|10798.1|10799.6|10798.1|10797.4|10796.3|58
1743108000000|2025-03-27 20:40:00|10799.6|10798.2|10799.5|10798.6|10800|10798.8|10799.1|10797.5|70
1743108300000|2025-03-27 20:45:00|10799.6|10798.7|10800.4|10799.5|10800.8|10799.8|10799.5|10798.5|97
1743108600000|2025-03-27 20:50:00|10800.5|10799.6|10802.3|10801.4|10802.4|10801.5|10800.5|10799.6|44
1743108900000|2025-03-27 20:55:00|10802.4|10801.2|10803.3|10799|10803.6|10802|10801.7|10798.7|141
1743109200000|2025-03-27 21:00:00|10803.1|10799.1|10801.8|10795.8|10803.1|10799.1|10801.8|10795.8|13
1743109500000|2025-03-27 21:05:00|10801.7|10795.7|10803.3|10797.3|10803.3|10797.3|10801.5|10795.5|4
1743109800000|2025-03-27 21:10:00|10803.5|10797.5|10803.6|10797.6|10803.6|10797.6|10803.4|10797.4|3
1743110100000|2025-03-27 21:15:00|10803.3|10797.3|10798.6|10794.5|10803.4|10797.4|10798.4|10794.4|20
1743110400000|2025-03-27 21:20:00|10798.4|10794.7|10798.6|10795.3|10798.8|10795.8|10798.2|10794.3|23
1743110700000|2025-03-27 21:25:00|10798.5|10795.4|10799.3|10794.2|10799.9|10795.8|10798.1|10793.9|9
1743111000000|2025-03-27 21:30:00|10799.4|10794.3|10799.2|10795.2|10799.5|10795.8|10798.2|10793.3|17
1743111300000|2025-03-27 21:35:00|10799.1|10795.1|10799|10795.3|10799.2|10795.5|10798.9|10795.1|7
1743111600000|2025-03-27 21:40:00|10798.9|10795.4|10799.1|10795.7|10799.1|10795.7|10798.6|10794.8|8
1743111900000|2025-03-27 21:45:00|10799.2|10795.8|10799.5|10796.1|10799.5|10796.1|10798.7|10794.9|8
1743112200000|2025-03-27 21:50:00|10799|10795.6|10799.5|10796|10799.5|10796|10798.9|10795.5|5
1743112500000|2025-03-27 21:55:00|10799.8|10795.7|10799.3|10796.2|10799.8|10796.6|10798.8|10795.7|9
1743112800000|2025-03-27 22:00:00|10799.6|10794.4|10799.6|10797|10800.2|10797.5|10798.9|10794.4|65
1743113100000|2025-03-27 22:05:00|10799.3|10796.7|10798.1|10796.6|10799.4|10797.3|10798|10795.6|32
1743113400000|2025-03-27 22:10:00|10797.8|10796.3|10796.8|10795.3|10798.2|10796.4|10796.8|10795.3|16
1743113700000|2025-03-27 22:15:00|10797|10795|10797.4|10795.5|10797.7|10796|10797|10795|20
1743114000000|2025-03-27 22:20:00|10797.5|10795.4|10797.7|10796.2|10798.1|10796.6|10797.2|10795.4|18
1743114300000|2025-03-27 22:25:00|10797.1|10795.6|10797.7|10796.2|10798|10796.3|10797.1|10795.5|19
1743114600000|2025-03-27 22:30:00|10797.8|10795.9|10799|10797.5|10799|10797.5|10797.2|10795.7|24
1743114900000|2025-03-27 22:35:00|10798.9|10797.4|10798.5|10797|10799|10797.5|10798.2|10796.6|27
1743115200000|2025-03-27 22:40:00|10798.4|10796.9|10798.2|10796.7|10798.8|10797.3|10798.1|10796.5|24
1743115500000|2025-03-27 22:45:00|10798.3|10796.8|10797.8|10796.3|10798.3|10796.8|10797.7|10796|27
1743115800000|2025-03-27 22:50:00|10798|10795.9|10798.4|10796.9|10799.1|10797.3|10798|10795.9|31
1743116100000|2025-03-27 22:55:00|10798.5|10796.6|10797.1|10795.6|10798.5|10796.7|10796.3|10794.8|37
1743116400000|2025-03-27 23:00:00|10797.2|10795.7|10797.1|10795.6|10797.9|10796.4|10797.1|10795.3|41
1743116700000|2025-03-27 23:05:00|10796.8|10795.9|10797.9|10797|10798|10797.2|10796.8|10795.9|29
1743117000000|2025-03-27 23:10:00|10798|10797.1|10798.5|10797.9|10798.5|10797.9|10798|10797.1|18
1743117300000|2025-03-27 23:15:00|10798.4|10797.8|10798.1|10797.2|10798.6|10797.9|10797.9|10797|21
1743117600000|2025-03-27 23:20:00|10798.3|10797|10797.6|10796.7|10798.3|10797.2|10797.5|10796.3|28
1743117900000|2025-03-27 23:25:00|10797.5|10796.6|10797.8|10796.9|10798|10797.1|10797.3|10796.4|41
1743118200000|2025-03-27 23:30:00|10797.9|10797|10799.3|10798.4|10800.6|10799.6|10797.3|10796.4|80
1743118500000|2025-03-27 23:35:00|10799.2|10798.3|10800.7|10799.8|10800.7|10799.8|10799.1|10798|39
1743118800000|2025-03-27 23:40:00|10800.6|10799.7|10801.4|10800.5|10801.8|10800.9|10800.6|10799.6|34
1743119100000|2025-03-27 23:45:00|10801.3|10800.4|10800.1|10799.5|10801.3|10800.4|10800.1|10799.2|57
1743119400000|2025-03-27 23:50:00|10800.2|10799.6|10800.5|10799.9|10801.2|10800.6|10800|10799.4|37
1743119700000|2025-03-27 23:55:00|10800.6|10800|10801.2|10800.6|10801.7|10800.9|10800.6|10799.7|39
1743120000000|2025-03-28 00:00:00|10800.8|10800.2|10797.8|10796.9|10800.9|10800.2|10796.8|10796|116
1743120300000|2025-03-28 00:05:00|10797.7|10796.8|10797.1|10796.2|10798.1|10797.2|10795.9|10795.2|121
1743120600000|2025-03-28 00:10:00|10797|10796.1|10795.2|10794.6|10797.1|10796.2|10794.7|10794.1|69
1743120900000|2025-03-28 00:15:00|10795|10794.4|10793.6|10793|10795|10794.4|10792.5|10791.8|98
1743121200000|2025-03-28 00:20:00|10793.5|10792.9|10795.3|10794.7|10795.3|10794.7|10792.5|10791.6|106
1743121500000|2025-03-28 00:25:00|10795.4|10794.8|10794.6|10794|10796.9|10796.3|10794.5|10793.9|79
1743121800000|2025-03-28 00:30:00|10794.5|10793.9|10792.9|10792.3|10795.2|10794.6|10792.6|10791.7|74
1743122100000|2025-03-28 00:35:00|10792.8|10792.2|10791.7|10790.5|10792.9|10792.2|10790.7|10789.7|94
1743122400000|2025-03-28 00:40:00|10791.5|10790.9|10789.7|10789.1|10791.5|10790.9|10788.9|10788|104
1743122700000|2025-03-28 00:45:00|10789.6|10789|10791.1|10790.2|10791.2|10790.3|10789.3|10788.4|68
1743123000000|2025-03-28 00:50:00|10791.6|10790.7|10793.8|10792.9|10794.1|10793.3|10791|10790.1|127
1743123300000|2025-03-28 00:55:00|10793.9|10793|10795.5|10794.4|10795.7|10794.6|10792.4|10791.8|150
1743123600000|2025-03-28 01:00:00|10795.4|10794.5|10796.9|10795.7|10797|10796|10795.1|10794.3|245
1743123900000|2025-03-28 01:05:00|10797|10795.8|10795.7|10795.1|10797|10795.9|10794|10793.4|87
1743124200000|2025-03-28 01:10:00|10795.8|10795.2|10796.3|10795.4|10796.3|10795.6|10794.6|10794|97
1743124500000|2025-03-28 01:15:00|10796.1|10795.2|10797.5|10796.3|10798.7|10797.9|10796|10795.2|110
1743124800000|2025-03-28 01:20:00|10797.4|10796.2|10794.4|10793.8|10797.6|10796.7|10794.2|10793.6|99
1743125100000|2025-03-28 01:25:00|10794.3|10793.7|10793.9|10793.3|10795|10794.4|10792.9|10792.3|98
1743125400000|2025-03-28 01:30:00|10794|10793.4|10795.9|10795.3|10796.7|10796.1|10793.9|10793.3|117
1743125700000|2025-03-28 01:35:00|10795.8|10795.2|10796.7|10796.1|10799.2|10798.6|10795|10794.4|140
1743126000000|2025-03-28 01:40:00|10796.8|10796.2|10796.8|10796.2|10797.6|10796.7|10795.3|10794.5|103
1743126300000|2025-03-28 01:45:00|10796.3|10795.7|10795.3|10794.7|10796.5|10795.9|10794.9|10794.3|83
1743126600000|2025-03-28 01:50:00|10795.2|10794.6|10793.5|10792.9|10795.2|10794.6|10793.3|10792.7|85
1743126900000|2025-03-28 01:55:00|10793.6|10793|10794|10793.4|10794.3|10793.7|10791.6|10791|144
1743127200000|2025-03-28 02:00:00|10793.8|10793.2|10795|10794.4|10797.2|10796.6|10793.6|10793|83
1743127500000|2025-03-28 02:05:00|10794.8|10794.2|10794.6|10794|10795.1|10794.5|10794.4|10793.8|57
1743127800000|2025-03-28 02:10:00|10794.7|10794.1|10794|10793.4|10795|10794.4|10793.8|10793.2|88
1743128100000|2025-03-28 02:15:00|10793.9|10793.3|10794.2|10793.6|10794.6|10794|10793.4|10792.8|80
1743128400000|2025-03-28 02:20:00|10794.1|10793.5|10796.1|10795.5|10796.7|10795.9|10793.9|10793.3|71
1743128700000|2025-03-28 02:25:00|10796.2|10795.6|10794.1|10793.5|10796.5|10795.9|10794|10793.4|85
1743129000000|2025-03-28 02:30:00|10794.3|10793.7|10793.6|10793|10794.3|10793.7|10792.8|10792.2|84
1743129300000|2025-03-28 02:35:00|10793.7|10793.1|10792.8|10792.2|10793.7|10793.1|10792|10791.4|55
1743129600000|2025-03-28 02:40:00|10792.7|10792.1|10791.2|10790.6|10793|10792.4|10790.7|10790.1|110
1743129900000|2025-03-28 02:45:00|10791.4|10790.8|10791.8|10791.2|10792.9|10792.3|10790.9|10790.3|77
1743130200000|2025-03-28 02:50:00|10791.9|10791.3|10794.2|10793.6|10794.3|10793.7|10791.6|10791|77
1743130500000|2025-03-28 02:55:00|10794.3|10793.7|10795.1|10794.2|10795.4|10794.3|10793.4|10792.8|128
1743130800000|2025-03-28 03:00:00|10795.6|10794.7|10796|10795.4|10797.2|10796.6|10795.5|10794.6|75
1743131100000|2025-03-28 03:05:00|10795.9|10795.3|10795.3|10794.7|10796.9|10796.3|10795.2|10794.6|61
1743131400000|2025-03-28 03:10:00|10795.2|10794.6|10796.4|10795.8|10797.1|10796.5|10795|10794.4|55
1743131700000|2025-03-28 03:15:00|10796.3|10795.7|10794.6|10794|10796.7|10796.1|10794.2|10793.6|67
1743132000000|2025-03-28 03:20:00|10794.4|10793.8|10795.1|10794.5|10796.3|10795.7|10794.2|10793.6|63
1743132300000|2025-03-28 03:25:00|10795.2|10794.6|10793.4|10792.8|10795.8|10795.2|10793.2|10792.6|83
1743132600000|2025-03-28 03:30:00|10793.5|10792.9|10794.3|10793.7|10794.6|10794|10793.4|10792.8|68
1743132900000|2025-03-28 03:35:00|10794.2|10793.6|10794.4|10793.8|10794.7|10794.1|10793.7|10793.1|56
1743133200000|2025-03-28 03:40:00|10794.7|10794|10794|10793.4|10794.7|10794.1|10792.8|10792.2|62
1743133500000|2025-03-28 03:45:00|10793.9|10793.3|10794.2|10793.6|10794.8|10793.9|10793.2|10792.6|51
1743133800000|2025-03-28 03:50:00|10794.3|10793.7|10792.3|10791.7|10794.5|10793.9|10792.2|10791.5|54
1743134100000|2025-03-28 03:55:00|10792.2|10791.6|10792.4|10791.5|10792.9|10792.3|10791.2|10790.6|97
1743134400000|2025-03-28 04:00:00|10792.6|10791.7|10791.7|10791.1|10793.5|10792.6|10791.2|10790.6|100
1743134700000|2025-03-28 04:05:00|10791.6|10791|10789.8|10788.9|10792.2|10791.6|10788.5|10787.6|110
1743135000000|2025-03-28 04:10:00|10789.9|10789|10788.1|10787.5|10789.9|10789|10787.7|10787.1|64
1743135300000|2025-03-28 04:15:00|10788.2|10787.6|10788.2|10787.3|10789.5|10788.8|10787.9|10787.1|80
1743135600000|2025-03-28 04:20:00|10788.1|10787.2|10787.2|10786.6|10788.2|10787.3|10784.9|10784.2|130
1743135900000|2025-03-28 04:25:00|10787.5|10786.9|10787.2|10786.6|10789.2|10788.6|10786.6|10786|72
1743136200000|2025-03-28 04:30:00|10787.3|10786.7|10786.6|10786|10787.9|10787.3|10786|10785.4|57
1743136500000|2025-03-28 04:35:00|10786.7|10785.8|10788.8|10788.2|10788.9|10788.3|10786.5|10785.3|72
1743136800000|2025-03-28 04:40:00|10789|10788.4|10790|10789.4|10790.8|10790.2|10788.9|10788.3|48
1743137100000|2025-03-28 04:45:00|10789.9|10789.3|10789.3|10788.7|10790.4|10789.6|10789.2|10788.6|50
1743137400000|2025-03-28 04:50:00|10789|10788.4|10788.5|10787.9|10789|10788.4|10787.6|10787|32
1743137700000|2025-03-28 04:55:00|10788.6|10788|10789|10788.1|10789.1|10788.4|10788|10787.4|42
1743138000000|2025-03-28 05:00:00|10789.2|10788.3|10790.5|10789.6|10791|10790.1|10788.6|10787.7|51
1743138300000|2025-03-28 05:05:00|10790.6|10789.7|10790.4|10789.8|10790.7|10789.9|10789.9|10789|65
1743138600000|2025-03-28 05:10:00|10790.5|10789.9|10788.4|10787.8|10790.5|10789.9|10788.2|10787.6|61
1743138900000|2025-03-28 05:15:00|10788.3|10787.7|10788.7|10788.1|10789.1|10788.4|10788|10787.4|55
1743139200000|2025-03-28 05:20:00|10788.9|10788.3|10787.9|10787.3|10788.9|10788.3|10786.8|10786.2|54
1743139500000|2025-03-28 05:25:00|10787.8|10787.2|10789.8|10788.9|10790|10789.2|10787.4|10786.8|50
1743139800000|2025-03-28 05:30:00|10789.6|10788.7|10790|10789.4|10790.6|10790|10788.4|10787.6|101
1743140100000|2025-03-28 05:35:00|10789.9|10789.3|10790.6|10790|10791|10790.4|10789.9|10789.1|61
1743140400000|2025-03-28 05:40:00|10790.5|10789.9|10788.8|10788.2|10790.5|10789.9|10788.2|10787.6|80
1743140700000|2025-03-28 05:45:00|10788.9|10788.3|10787.6|10787|10789.2|10788.5|10787|10786.4|87
1743141000000|2025-03-28 05:50:00|10787.7|10787.1|10789.1|10787.8|10789.2|10788.5|10787.5|10786.9|59
1743141300000|2025-03-28 05:55:00|10789|10788.4|10791.2|10790.6|10793.6|10792.7|10789|10788.4|161
1743141600000|2025-03-28 06:00:00|10790.9|10790.3|10791.1|10790.5|10792.9|10791.9|10789.7|10789.1|109
1743141900000|2025-03-28 06:05:00|10790.8|10790.2|10789.7|10789.1|10791.4|10790.8|10789.6|10789|43
1743142200000|2025-03-28 06:10:00|10789.6|10789|10787.4|10786.8|10790.1|10789.2|10787.3|10786.7|63
1743142500000|2025-03-28 06:15:00|10787.5|10786.9|10786.2|10785.6|10788.3|10787.7|10786|10785.3|69
1743142800000|2025-03-28 06:20:00|10786.4|10785.8|10788.1|10786.8|10788.1|10787.2|10786.4|10785.8|50
1743143100000|2025-03-28 06:25:00|10787.9|10786.7|10786.4|10785.8|10789.6|10788.5|10786.1|10785.5|116
1743143400000|2025-03-28 06:30:00|10786.3|10785.7|10785.9|10785.3|10786.9|10786.3|10785|10784.4|104
1743143700000|2025-03-28 06:35:00|10785.8|10785.2|10783.4|10782.8|10786.3|10785.6|10783.3|10782.4|83
1743144000000|2025-03-28 06:40:00|10783.3|10782.7|10787.5|10786.9|10788.1|10787.4|10783.2|10782.4|134
1743144300000|2025-03-28 06:45:00|10787.6|10787|10787.7|10787.1|10789.9|10789.3|10787.6|10787|66
1743144600000|2025-03-28 06:50:00|10787.9|10787.3|10785.8|10785.2|10788.8|10788.2|10785.5|10784.9|77
1743144900000|2025-03-28 06:55:00|10785.7|10785.1|10785.7|10784.8|10786.2|10785.3|10783.7|10783.1|103
1743145200000|2025-03-28 07:00:00|10785.8|10784.5|10785.4|10784.8|10789.3|10788|10784.4|10783.8|238
1743145500000|2025-03-28 07:05:00|10785.2|10784.6|10789.3|10788.7|10789.8|10789.2|10784.1|10783.5|172
1743145800000|2025-03-28 07:10:00|10789.2|10788.6|10790.7|10790.1|10791.5|10790.9|10786.2|10785.6|230
1743146100000|2025-03-28 07:15:00|10790.9|10790.3|10794.9|10794|10795.2|10794.2|10788.2|10787.6|208
1743146400000|2025-03-28 07:20:00|10794.8|10793.9|10796|10795.4|10797.4|10796.5|10792.7|10792.1|204
1743146700000|2025-03-28 07:25:00|10795.9|10795.3|10799.6|10799|10799.8|10799.2|10795.7|10795.1|112
1743147000000|2025-03-28 07:30:00|10799.7|10799.1|10797.6|10797|10800.3|10799.7|10797|10796.2|244
1743147300000|2025-03-28 07:35:00|10797.4|10796.8|10794.8|10793.9|10799.1|10798.5|10794.4|10793.3|162
1743147600000|2025-03-28 07:40:00|10794.7|10793.8|10792.2|10790.2|10794.9|10794.3|10791.2|10790|197
1743147900000|2025-03-28 07:45:00|10793|10789.7|10790.1|10789.5|10793|10790.8|10787.4|10785.2|292
1743148200000|2025-03-28 07:50:00|10789.8|10789.2|10788.3|10787.4|10790.7|10790|10786.6|10786|184
1743148500000|2025-03-28 07:55:00|10788.1|10787.5|10788|10786.9|10788.9|10788.3|10782|10781.4|259
1743148800000|2025-03-28 08:00:00|10787.5|10786|10795|10794.4|10797|10796.4|10786.2|10784.8|475
1743149100000|2025-03-28 08:05:00|10794.7|10794.1|10791.5|10790.6|10795.5|10794.9|10791.2|10790.6|341
1743149400000|2025-03-28 08:10:00|10791.6|10790.7|10785.6|10784.4|10791.6|10790.8|10783.9|10783.3|319
1743149700000|2025-03-28 08:15:00|10785.4|10784.5|10785.4|10784.8|10787.6|10787|10783.2|10782.4|278
1743150000000|2025-03-28 08:20:00|10784.8|10784.2|10782|10781.4|10784.8|10784.2|10779|10778.4|291
1743150300000|2025-03-28 08:25:00|10781.9|10781.3|10780.2|10779.6|10784.2|10783.6|10780.1|10779.5|211
1743150600000|2025-03-28 08:30:00|10780.3|10779.7|10777.9|10777|10781.3|10780.7|10775.4|10774.8|286
1743150900000|2025-03-28 08:35:00|10777.8|10777.2|10778.7|10778.1|10782.9|10781.5|10776.7|10776.1|241
1743151200000|2025-03-28 08:40:00|10778.6|10778|10777.6|10777|10780.8|10780|10776.3|10775.7|254
1743151500000|2025-03-28 08:45:00|10777.5|10776.9|10779.5|10778.9|10779.7|10779.1|10776|10774.5|141
1743151800000|2025-03-28 08:50:00|10779.6|10779|10780.3|10779.1|10780.4|10779.6|10778.9|10778.3|82
1743152100000|2025-03-28 08:55:00|10780|10778.9|10778.6|10778|10781.6|10780.5|10778|10777.4|216
1743152400000|2025-03-28 09:00:00|10778.8|10778.2|10776.9|10776.3|10780.9|10780.3|10775.5|10774.9|255
1743152700000|2025-03-28 09:05:00|10776.6|10776|10777.5|10776.9|10779.5|10778.9|10775.5|10774.9|138
1743153000000|2025-03-28 09:10:00|10777.6|10777|10776.6|10776|10778.8|10778.2|10775.9|10775.2|201
1743153300000|2025-03-28 09:15:00|10776.5|10775.9|10777.9|10777.3|10780.1|10779.5|10775.4|10774.3|135
1743153600000|2025-03-28 09:20:00|10777.8|10777.2|10771.7|10771.1|10777.8|10777.2|10770.4|10769.8|277
1743153900000|2025-03-28 09:25:00|10771.8|10771.2|10771.9|10771.3|10773.6|10773|10769.2|10768.6|268
1743154200000|2025-03-28 09:30:00|10772|10771.4|10772.5|10771.9|10773.3|10772.7|10770.8|10770.2|194
1743154500000|2025-03-28 09:35:00|10772.4|10771.8|10775.3|10774.7|10777.4|10776.8|10771.5|10770.9|181
1743154800000|2025-03-28 09:40:00|10775.1|10774.5|10779|10778.4|10779.6|10778.8|10775|10774.4|180
1743155100000|2025-03-28 09:45:00|10778.9|10778.3|10778.3|10777.7|10779.9|10779.3|10777.1|10776.5|192
1743155400000|2025-03-28 09:50:00|10778.4|10777.8|10773.8|10773.2|10778.5|10777.9|10773.4|10772.8|147
1743155700000|2025-03-28 09:55:00|10773.4|10772.8|10773.9|10773.3|10775.6|10775|10773.2|10772.6|111
1743156000000|2025-03-28 10:00:00|10774|10773.4|10771.7|10771.1|10775.6|10775|10771.6|10771|136
1743156300000|2025-03-28 10:05:00|10771.8|10771.2|10772.1|10771.5|10772.3|10771.7|10767.8|10767.2|160
1743156600000|2025-03-28 10:10:00|10772|10771.4|10774.1|10773.2|10774.3|10773.2|10770.2|10769.6|156
1743156900000|2025-03-28 10:15:00|10774.3|10773.1|10774.9|10774.3|10775.7|10774.9|10772.5|10771.9|208
1743157200000|2025-03-28 10:20:00|10774.8|10774.2|10776|10775.1|10776|10775.3|10772.2|10771.6|157
1743157500000|2025-03-28 10:25:00|10776.1|10775.2|10776.7|10775.8|10776.7|10776|10773.7|10773.1|145
1743157800000|2025-03-28 10:30:00|10777.2|10776.3|10773.4|10772.8|10779.1|10778.4|10772.1|10771.5|255
1743158100000|2025-03-28 10:35:00|10773.2|10772.6|10774.9|10774.3|10776.3|10775.7|10773.1|10772.5|140
1743158400000|2025-03-28 10:40:00|10774.8|10774.2|10777.9|10777.3|10779|10778.1|10774.6|10774|140
1743158700000|2025-03-28 10:45:00|10777.5|10776.9|10774.4|10773.8|10778|10777.4|10774.3|10773.6|120
1743159000000|2025-03-28 10:50:00|10774.6|10774|10774.1|10773.2|10777.5|10776.9|10773|10772.4|171
1743159300000|2025-03-28 10:55:00|10774|10773.1|10769.2|10768.6|10775|10774.2|10769|10768.4|178
1743159600000|2025-03-28 11:00:00|10769.1|10768.5|10767.2|10766.6|10770.6|10770|10765|10764.4|196
1743159900000|2025-03-28 11:05:00|10767.6|10767|10771.7|10771.1|10772.2|10771.6|10767|10766.4|138
1743160200000|2025-03-28 11:10:00|10771.6|10771|10769.7|10769.1|10771.9|10771.3|10768.5|10767.9|166
1743160500000|2025-03-28 11:15:00|10769.6|10769|10768.5|10767.9|10770.2|10769.6|10768.4|10767.8|79
1743160800000|2025-03-28 11:20:00|10768.4|10767.8|10769.9|10769.3|10771.4|10770.7|10768.4|10767.8|104
1743161100000|2025-03-28 11:25:00|10769.8|10769.2|10771.4|10770.8|10771.7|10771.1|10768.9|10768.3|124
1743161400000|2025-03-28 11:30:00|10771.5|10770.9|10770.3|10769.7|10772.1|10771.5|10768.4|10767.8|117
1743161700000|2025-03-28 11:35:00|10770.4|10769.8|10769.8|10769.2|10773|10772.1|10768.6|10768|210
1743162000000|2025-03-28 11:40:00|10769.7|10769.1|10772|10771.1|10773.1|10772.3|10769.4|10768.8|122
1743162300000|2025-03-28 11:45:00|10772.1|10770.9|10773.8|10773.2|10774.6|10774|10771.4|10770.7|157
1743162600000|2025-03-28 11:50:00|10773.9|10773.3|10773|10772.4|10774.1|10773.5|10770|10769.4|147
1743162900000|2025-03-28 11:55:00|10772.9|10772.3|10772.1|10771.5|10775.2|10774.6|10772.1|10771.5|111
1743163200000|2025-03-28 12:00:00|10771.9|10771.3|10767.2|10766.6|10773.6|10773|10767.2|10766.6|165
1743163500000|2025-03-28 12:05:00|10767.6|10766.4|10767.5|10766.9|10767.7|10767.1|10765.9|10765.3|127
1743163800000|2025-03-28 12:10:00|10767.6|10767|10770.8|10770.2|10772.5|10771.9|10766.5|10765.9|130
1743164100000|2025-03-28 12:15:00|10770.7|10770.1|10772.5|10771.9|10773.5|10772.9|10770.2|10769.6|185
1743164400000|2025-03-28 12:20:00|10772|10771.4|10772.2|10771.6|10772.9|10772.3|10769.5|10768.9|185
1743164700000|2025-03-28 12:25:00|10772|10771.4|10772.5|10768.9|10774.5|10773.7|10771.1|10768.8|240
1743165000000|2025-03-28 12:30:00|10773.6|10767.6|10778.8|10777.6|10779.5|10778.3|10768.2|10763.5|646
1743165300000|2025-03-28 12:35:00|10778.7|10777.5|10779.1|10778.5|10781.6|10780.7|10776.5|10775.9|380
1743165600000|2025-03-28 12:40:00|10779|10778.4|10780.9|10780.3|10781.1|10780.5|10775.2|10774.6|322
1743165900000|2025-03-28 12:45:00|10780.8|10780.2|10783.1|10782.5|10783.8|10782.9|10780.4|10779.8|292
1743166200000|2025-03-28 12:50:00|10783.3|10782.7|10788.9|10788.3|10791.4|10790.5|10782.9|10782.3|357
1743166500000|2025-03-28 12:55:00|10788.6|10788|10789.3|10788.7|10792.3|10791.7|10783.7|10782.8|443
1743166800000|2025-03-28 13:00:00|10789.1|10788.5|10787.3|10786.4|10789.2|10788.6|10785.3|10784.7|281
1743167100000|2025-03-28 13:05:00|10787.4|10786.5|10797.6|10796.7|10804.9|10803.8|10785.3|10784.5|712
1743167400000|2025-03-28 13:10:00|10797.5|10796.6|10793.7|10793.1|10797.6|10796.7|10788.4|10787.2|639
1743167700000|2025-03-28 13:15:00|10793.5|10792.9|10804.6|10803.3|10805|10803.7|10790.8|10789.9|490
1743168000000|2025-03-28 13:20:00|10805|10803.7|10808.4|10807.8|10810.5|10809.4|10805|10803.7|489
1743168300000|2025-03-28 13:25:00|10808.5|10807.9|10804.6|10804|10810.5|10809.6|10804.1|10803.2|363
1743168600000|2025-03-28 13:30:00|10804.1|10803.5|10805.4|10804.8|10808.9|10808.1|10802.6|10801.7|381
1743168900000|2025-03-28 13:35:00|10805.6|10805|10804.4|10803.5|10806.3|10805.7|10800.5|10799.9|361
1743169200000|2025-03-28 13:40:00|10804.2|10803.3|10803.7|10802.8|10805.8|10805.2|10801.2|10800.6|341
1743169500000|2025-03-28 13:45:00|10803.9|10803|10803.5|10802.9|10804.9|10804.2|10801.3|10800.7|317
1743169800000|2025-03-28 13:50:00|10803.6|10803|10815.6|10814.7|10817.4|10816.4|10803.6|10803|528
1743170100000|2025-03-28 13:55:00|10815.8|10814.5|10813.1|10808.6|10815.9|10814.6|10809.6|10808.6|329
1743170400000|2025-03-28 14:00:00|10813.9|10808.1|10818.4|10817.8|10819.9|10819.3|10809.9|10807.8|460
1743170700000|2025-03-28 14:05:00|10818.2|10817.6|10820.7|10820.1|10821.8|10821.2|10815.4|10814.8|401
1743171000000|2025-03-28 14:10:00|10820.9|10820.3|10816.5|10815.9|10821.7|10821.1|10814.4|10813.5|507
1743171300000|2025-03-28 14:15:00|10816.4|10815.8|10825.1|10824.5|10825.6|10824.8|10815|10813.6|462
1743171600000|2025-03-28 14:20:00|10825|10824.4|10827.7|10827.1|10831.8|10831|10825|10824.4|556
1743171900000|2025-03-28 14:25:00|10827.9|10827.3|10828|10827.4|10830.8|10829.9|10827.7|10827|377
1743172200000|2025-03-28 14:30:00|10827.9|10827.3|10830.8|10830.2|10830.9|10830.3|10824.1|10823.5|410
1743172500000|2025-03-28 14:35:00|10830.9|10830.3|10823.8|10823.2|10831.7|10831.1|10821.6|10821|413
1743172800000|2025-03-28 14:40:00|10823.9|10823.3|10824.4|10823.8|10827|10826.4|10823.5|10822.9|355
1743173100000|2025-03-28 14:45:00|10824.3|10823.7|10827.6|10826.7|10829.9|10829|10823.7|10823.1|355
1743173400000|2025-03-28 14:50:00|10827.5|10826.6|10820.2|10819.6|10827.7|10826.7|10820.1|10819.5|273
1743173700000|2025-03-28 14:55:00|10820.3|10819.7|10823.4|10822.8|10824.3|10823.7|10819.5|10818.7|355
1743174000000|2025-03-28 15:00:00|10823.9|10823|10831.9|10831.3|10834.1|10833.4|10823.5|10822.8|351
1743174300000|2025-03-28 15:05:00|10832.1|10831.5|10833.3|10832.7|10834|10833.4|10829.5|10828.9|256
1743174600000|2025-03-28 15:10:00|10832.9|10832.3|10833.8|10833.2|10836.6|10835.7|10831.7|10831.1|539
1743174900000|2025-03-28 15:15:00|10833.6|10833|10835.8|10835.2|10836.3|10835.5|10832.1|10831.5|286
1743175200000|2025-03-28 15:20:00|10836|10835.4|10842.7|10841.8|10843|10842.1|10836|10835.3|365
1743175500000|2025-03-28 15:25:00|10842.5|10841.6|10841.2|10840.6|10843.8|10842.9|10839.4|10838.7|314
1743175800000|2025-03-28 15:30:00|10841.1|10840.5|10843.5|10842.9|10845.1|10844.2|10840.8|10840.2|258
1743176100000|2025-03-28 15:35:00|10843.2|10842.6|10840|10838.5|10845|10844.4|10839.5|10838.4|336
1743176400000|2025-03-28 15:40:00|10839.8|10838.4|10834.3|10833.7|10840.2|10838.7|10833.2|10832.2|421
1743176700000|2025-03-28 15:45:00|10833.9|10833.3|10828.2|10827.6|10834.6|10833.7|10828.1|10827.3|296
1743177000000|2025-03-28 15:50:00|10828.3|10827.7|10821.6|10821|10829.3|10828.7|10820.9|10820.3|424
1743177300000|2025-03-28 15:55:00|10821.5|10820.9|10825.4|10824.8|10825.5|10824.9|10819.5|10818.9|728
1743177600000|2025-03-28 16:00:00|10825.5|10824.6|10830|10828.5|10830.6|10829.7|10825|10824.2|414
1743177900000|2025-03-28 16:05:00|10829.9|10828.3|10830.8|10830.2|10831.6|10830.9|10826.9|10825.9|331
1743178200000|2025-03-28 16:10:00|10830.4|10829.8|10822.6|10821.7|10830.8|10830.2|10822.2|10821.3|377
1743178500000|2025-03-28 16:15:00|10822.9|10822|10826.5|10825.9|10827.4|10826.8|10822.9|10822|213
1743178800000|2025-03-28 16:20:00|10826.4|10825.8|10832.4|10831.8|10833.4|10832.8|10826.4|10825.8|245
1743179100000|2025-03-28 16:25:00|10832.5|10831.9|10831.3|10830.7|10832.9|10832|10830|10829.1|237
1743179400000|2025-03-28 16:30:00|10831.4|10830.8|10830.7|10830.1|10833.1|10832.3|10829.7|10829.1|208
1743179700000|2025-03-28 16:35:00|10830.6|10830|10825.2|10824.6|10833.1|10832.4|10824.9|10824.2|243
1743180000000|2025-03-28 16:40:00|10825|10824.4|10827.8|10827.2|10828|10827.4|10825|10824.4|176
1743180300000|2025-03-28 16:45:00|10827.9|10827.3|10822.6|10821.7|10828.7|10828.1|10822.3|10821.4|263
1743180600000|2025-03-28 16:50:00|10822.5|10821.6|10823.8|10823.2|10825.8|10825.2|10821.4|10820.8|186
1743180900000|2025-03-28 16:55:00|10823.6|10823|10822|10821.4|10824.3|10823.7|10820.5|10819.9|174
1743181200000|2025-03-28 17:00:00|10822.1|10821.5|10818.8|10818.2|10822.9|10822|10818.8|10818.1|263
1743181500000|2025-03-28 17:05:00|10818.6|10817.7|10822.1|10821.5|10822.1|10821.5|10818.3|10817.1|152
1743181800000|2025-03-28 17:10:00|10822.2|10821.6|10821.2|10820.6|10824.1|10823.5|10821.1|10820.5|143
1743182100000|2025-03-28 17:15:00|10820.9|10820.3|10816.3|10815.7|10821.5|10820.9|10816.1|10815.4|224
1743182400000|2025-03-28 17:20:00|10816.1|10815.5|10816.9|10816|10817|10816.1|10812.5|10811.9|177
1743182700000|2025-03-28 17:25:00|10816.8|10815.9|10818.4|10817.8|10821.1|10820.4|10816.3|10815.7|212
1743183000000|2025-03-28 17:30:00|10818.5|10817.9|10826.5|10825.6|10826.8|10825.8|10817.2|10816.6|291
1743183300000|2025-03-28 17:35:00|10826.7|10825.8|10826.1|10825.5|10829.1|10828.3|10825.9|10825.2|224
1743183600000|2025-03-28 17:40:00|10826.4|10825.8|10828.1|10827.5|10828.9|10828.3|10826.3|10825.7|132
1743183900000|2025-03-28 17:45:00|10827.9|10827.3|10826.8|10826.2|10828.4|10827.8|10826.5|10825.9|149
1743184200000|2025-03-28 17:50:00|10826.9|10826.3|10822.4|10821.8|10827|10826.4|10822.1|10821.5|121
1743184500000|2025-03-28 17:55:00|10822.3|10821.7|10820|10819.4|10822.4|10821.8|10819.3|10818.4|130
1743184800000|2025-03-28 18:00:00|10820.2|10819.1|10821|10820.4|10821.1|10820.5|10818.8|10818.2|163
1743185100000|2025-03-28 18:05:00|10821.1|10820.5|10818.9|10818.3|10821.1|10820.5|10815.6|10814.7|155
1743185400000|2025-03-28 18:10:00|10819.1|10818.2|10816.2|10815.6|10819.5|10818.6|10814.3|10813.7|137
1743185700000|2025-03-28 18:15:00|10816.3|10815.7|10817|10816.4|10818|10817.4|10814.1|10813.5|146
1743186000000|2025-03-28 18:20:00|10816.9|10816.3|10819|10818.4|10819.3|10818.5|10816.7|10816.1|136
1743186300000|2025-03-28 18:25:00|10818.9|10818.3|10820.2|10819.6|10822.1|10821.5|10817.6|10817|158
1743186600000|2025-03-28 18:30:00|10820.8|10820.2|10825.8|10825.2|10826.1|10825.5|10819.6|10819|168
1743186900000|2025-03-28 18:35:00|10825.7|10825.1|10824.4|10823.8|10827.1|10826.5|10824|10823.4|143
1743187200000|2025-03-28 18:40:00|10824.5|10823.9|10824.4|10823.1|10824.8|10824.2|10820.4|10819.8|160
1743187500000|2025-03-28 18:45:00|10824.2|10823.3|10827|10826.4|10827.8|10827|10824.1|10823.2|168
1743187800000|2025-03-28 18:50:00|10826.9|10826.3|10824.9|10824.3|10828.3|10827.7|10824.1|10823.3|176
1743188100000|2025-03-28 18:55:00|10825|10824.4|10824.8|10824.2|10825.6|10825|10824.1|10823.3|193
1743188400000|2025-03-28 19:00:00|10824.9|10824.3|10826.4|10825.8|10828|10827.4|10824.8|10824.2|140
1743188700000|2025-03-28 19:05:00|10826.5|10825.9|10825.9|10825.3|10827.3|10826.7|10825.3|10824.7|81
1743189000000|2025-03-28 19:10:00|10826|10825.4|10825.1|10824.5|10828.9|10828.3|10825.1|10824.4|126
1743189300000|2025-03-28 19:15:00|10825.2|10824.6|10827.3|10826.7|10828.2|10827.6|10825|10824.4|91
1743189600000|2025-03-28 19:20:00|10827|10826.4|10825.6|10825|10829|10828.4|10825.3|10824.7|139
1743189900000|2025-03-28 19:25:00|10825.5|10824.9|10826.3|10825.7|10827.1|10826.5|10825.1|10824.5|133
1743190200000|2025-03-28 19:30:00|10826.4|10825.8|10825.4|10824.8|10827.7|10827.1|10824.5|10823.9|97
1743190500000|2025-03-28 19:35:00|10825.6|10825|10826.8|10826.2|10828.9|10828.3|10825.5|10824.9|74
1743190800000|2025-03-28 19:40:00|10827.2|10826.6|10825.6|10824.4|10827.5|10826.9|10825.1|10823.8|148
1743191100000|2025-03-28 19:45:00|10825.5|10824.3|10825.8|10824.6|10826|10824.9|10824.1|10823.2|150
1743191400000|2025-03-28 19:50:00|10825.4|10824.7|10825.3|10824.1|10825.8|10824.7|10824|10822.5|190
1743191700000|2025-03-28 19:55:00|10825.5|10824.3|10825.9|10825.3|10826.8|10826.2|10824.7|10824|180
1743192000000|2025-03-28 20:00:00|10826|10825.4|10826.4|10825.5|10826.9|10826.1|10825.6|10825|78
1743192300000|2025-03-28 20:05:00|10826.3|10825.4|10827.2|10826.6|10827.5|10826.9|10826.3|10825.3|55
1743192600000|2025-03-28 20:10:00|10827.3|10826.7|10826.8|10826.2|10828.7|10828|10826.7|10826.1|37
1743192900000|2025-03-28 20:15:00|10826.9|10826.3|10827.5|10826.9|10828|10827.4|10826.9|10826.3|53
1743193200000|2025-03-28 20:20:00|10827.6|10827|10831|10830.1|10831.1|10830.2|10827.6|10827|63
1743193500000|2025-03-28 20:25:00|10831.2|10830.3|10833.1|10832.2|10833.1|10832.4|10831.2|10830.3|68
1743193800000|2025-03-28 20:30:00|10833|10832.1|10835.3|10834.4|10836.6|10835.8|10833|10831.9|70
1743194100000|2025-03-28 20:35:00|10835.5|10834.2|10832.8|10831.9|10835.5|10834.3|10832.6|10831.7|45
1743194400000|2025-03-28 20:40:00|10833|10832.1|10833|10832.1|10834.1|10833.2|10832|10830.9|67
1743194700000|2025-03-28 20:45:00|10832.9|10832|10834.2|10832.8|10834.8|10833.5|10832.9|10831|84
1743195000000|2025-03-28 20:50:00|10833.5|10832.3|10831|10830.1|10833.6|10832.3|10830.6|10828.9|252
1743195300000|2025-03-28 20:55:00|10830.9|10830|10834|10828|10834.9|10831.2|10830.5|10824.9|316
1743196800000|2025-03-28 21:20:00|10829.8|10823.8|10829.8|10823.8|10829.8|10823.8|10829.8|10823.8|1
1743364800000|2025-03-30 20:00:00|10826.8|10815.4|10822.2|10820.3|10826.8|10820.3|10822.2|10815.4|8
1743365100000|2025-03-30 20:05:00|10822.4|10820.5|10822.1|10820.2|10823.3|10820.5|10822.1|10818.9|3
1743365400000|2025-03-30 20:10:00|10822.4|10820.5|10823.3|10818.9|10823.3|10820.5|10822.1|10818.9|3
1743365700000|2025-03-30 20:15:00|10822.1|10820.2|10822.4|10820.5|10822.4|10820.5|10822.1|10820.2|2
1743366000000|2025-03-30 20:20:00|10822.1|10820.2|10822.1|10820.2|10822.1|10820.2|10822.1|10820.2|1
1743366300000|2025-03-30 20:25:00|10822.4|10820.5|10822.2|10820.3|10822.4|10820.5|10822.2|10820.3|2
1743366600000|2025-03-30 20:30:00|10824|10818.5|10824|10818.5|10824.9|10818.5|10824|10817.3|3
1743366900000|2025-03-30 20:35:00|10825.7|10818.7|10831.5|10819.8|10832.3|10823.2|10825.7|10818.4|17
1743367200000|2025-03-30 20:40:00|10830.6|10819.1|10831|10819|10831|10821.7|10828.2|10819|6
1743367500000|2025-03-30 20:45:00|10830.9|10818.9|10830.2|10818.2|10830.9|10818.9|10830.1|10818.1|4
1743367800000|2025-03-30 20:50:00|10829.4|10817.5|10830.2|10818.2|10830.7|10818.7|10829.4|10817.5|4
1743368100000|2025-03-30 20:55:00|10830.5|10817.9|10831.1|10819.8|10831.5|10819.8|10829.7|10817.2|7
1743368400000|2025-03-30 21:00:00|10832.2|10820.1|10831.2|10821.7|10832.5|10822.5|10828.3|10819.5|14
1743368700000|2025-03-30 21:05:00|10830.9|10821.8|10831|10821.7|10831.2|10822.2|10830.9|10821.7|15
1743369000000|2025-03-30 21:10:00|10830.9|10821.6|10832.1|10823.5|10832.3|10823.5|10830.9|10821.6|14
1743369300000|2025-03-30 21:15:00|10831.7|10823.6|10831|10824.8|10832.3|10825.1|10831|10823.2|25
1743369600000|2025-03-30 21:20:00|10831.7|10825.1|10831.6|10825.8|10831.7|10825.9|10830.7|10824.8|13
1743369900000|2025-03-30 21:25:00|10831.5|10826|10828.2|10821.9|10831.7|10826.3|10827.7|10821.1|17
1743370200000|2025-03-30 21:30:00|10827.9|10821.1|10825.9|10821.7|10828.1|10821.9|10825.9|10821.1|14
1743370500000|2025-03-30 21:35:00|10825.7|10821.3|10819.4|10814.7|10826|10821.3|10817.2|10814.1|78
1743370800000|2025-03-30 21:40:00|10819.2|10814.9|10819.6|10815.4|10820.3|10815.9|10817.1|10813|51
1743371100000|2025-03-30 21:45:00|10819.7|10815.7|10818.3|10813.2|10821|10816.3|10817.5|10812.8|35
1743371400000|2025-03-30 21:50:00|10818.1|10813.3|10817.4|10815.3|10819.1|10815.3|10816.7|10812.7|23
1743371700000|2025-03-30 21:55:00|10818|10814.7|10819.5|10814.1|10819.8|10815.1|10817.4|10813.2|28
1743372000000|2025-03-30 22:00:00|10819.6|10814.2|10808.6|10806.4|10820.8|10817|10808|10805.2|306
1743372300000|2025-03-30 22:05:00|10808.2|10806.7|10808.4|10805.4|10813.9|10811.5|10808|10804.1|148
1743372600000|2025-03-30 22:10:00|10807.7|10805.1|10810.5|10808|10814.3|10811.9|10807.7|10805.1|192
1743372900000|2025-03-30 22:15:00|10810.4|10808.1|10807.8|10806.4|10810.6|10809.4|10806|10804.8|194
1743373200000|2025-03-30 22:20:00|10807.9|10806.5|10813.2|10812|10813.5|10812.5|10807.4|10805.5|172
1743373500000|2025-03-30 22:25:00|10813|10811.8|10814.6|10813.4|10815.6|10814.4|10811.3|10810.1|140
1743373800000|2025-03-30 22:30:00|10814.7|10813.3|10816|10815.1|10816.8|10815.6|10813.9|10812.7|125
1743374100000|2025-03-30 22:35:00|10816.4|10814.7|10820.3|10819.4|10820.4|10819.5|10816.4|10814.7|149
1743374400000|2025-03-30 22:40:00|10820.2|10819.3|10821.3|10820.4|10822.5|10821.6|10819|10818.1|79
1743374700000|2025-03-30 22:45:00|10821.4|10820.5|10822.5|10821.6|10822.6|10821.6|10821.4|10820.1|59
1743375000000|2025-03-30 22:50:00|10822.3|10821.4|10821|10820.1|10822.8|10821.9|10821|10820.1|53
1743375300000|2025-03-30 22:55:00|10820.9|10820|10821.4|10820.5|10821.9|10821|10820.5|10819.6|52
1743375600000|2025-03-30 23:00:00|10821.5|10820.6|10825.6|10824.7|10825.7|10824.8|10821.4|10820.5|109
1743375900000|2025-03-30 23:05:00|10826.1|10825.2|10828.8|10827.9|10829.9|10829|10826.1|10824.8|123
1743376200000|2025-03-30 23:10:00|10828.3|10827.7|10822.7|10821.5|10828.5|10827.7|10822.5|10821.1|105
1743376500000|2025-03-30 23:15:00|10822.8|10821.7|10820.2|10819.6|10822.9|10821.9|10820.1|10819.3|63
1743376800000|2025-03-30 23:20:00|10820.9|10820.3|10818.4|10817.8|10820.9|10820.3|10817.8|10816.9|79
1743377100000|2025-03-30 23:25:00|10818.2|10817.6|10812.4|10811.8|10818.8|10817.9|10811.1|10810.2|195
1743377400000|2025-03-30 23:30:00|10812.3|10811.7|10818.9|10818|10819.7|10818.8|10812.3|10811.5|304
1743377700000|2025-03-30 23:35:00|10819|10818.1|10818.6|10817.7|10819.6|10818.6|10815|10814.1|160
1743378000000|2025-03-30 23:40:00|10818.5|10817.6|10823.1|10822.2|10824.2|10823.3|10818.5|10817.4|232
1743378300000|2025-03-30 23:45:00|10823|10822.1|10824.1|10823.2|10825.6|10824.7|10821.6|10820.7|92
1743378600000|2025-03-30 23:50:00|10824.2|10823.3|10824.1|10823.2|10825.4|10824.5|10823.6|10822.7|93
1743378900000|2025-03-30 23:55:00|10823.6|10823|10824|10823.4|10824.5|10823.6|10822.8|10822.1|92
1743379200000|2025-03-31 00:00:00|10823.7|10823.1|10825.5|10824.9|10826.3|10825.6|10823.6|10823|190
1743379500000|2025-03-31 00:05:00|10825.1|10824.5|10828.3|10827.4|10828.7|10827.8|10825|10824.4|112
1743379800000|2025-03-31 00:10:00|10828.5|10827.6|10830|10829.1|10830.7|10829.8|10827.3|10826.7|140
1743380100000|2025-03-31 00:15:00|10829.8|10828.9|10830.9|10830.3|10831.9|10831|10828.5|10827.7|155
1743380400000|2025-03-31 00:20:00|10831|10830.4|10830.6|10830|10834.9|10834|10830.6|10829.8|142
1743380700000|2025-03-31 00:25:00|10830.5|10829.7|10832.4|10831.8|10832.5|10831.9|10829.5|10828.8|92
1743381000000|2025-03-31 00:30:00|10832.5|10831.9|10835.1|10834.5|10835.7|10834.9|10831.9|10831.3|84
1743381300000|2025-03-31 00:35:00|10835.4|10834.8|10836.2|10835.6|10838.3|10837.7|10834.8|10834.2|130
1743381600000|2025-03-31 00:40:00|10836.1|10835.5|10838.9|10838.3|10839.6|10839|10835|10834.4|186
1743381900000|2025-03-31 00:45:00|10839|10838.4|10838.5|10837.9|10839.6|10839|10836.8|10836.2|138
1743382200000|2025-03-31 00:50:00|10838.3|10837.7|10841.1|10840.2|10841.1|10840.4|10838|10837.4|270
1743382500000|2025-03-31 00:55:00|10841|10839.7|10841.9|10841|10841.9|10841|10837.2|10836.6|234
1743382800000|2025-03-31 01:00:00|10842|10841.1|10843.6|10843|10844.5|10843.6|10841.7|10841|189
1743383100000|2025-03-31 01:05:00|10843.2|10842.6|10842.7|10841.8|10844.6|10844|10842.3|10841.4|175
1743383400000|2025-03-31 01:10:00|10842.6|10841.7|10843.1|10842.2|10845.2|10844.6|10842.3|10841.4|110
1743383700000|2025-03-31 01:15:00|10843|10842.1|10842.2|10841.3|10843|10842.1|10840.6|10840|108
1743384000000|2025-03-31 01:20:00|10842.1|10841.2|10843|10842.4|10844.1|10843.5|10841.6|10840.7|170
1743384300000|2025-03-31 01:25:00|10842.9|10842.3|10844.9|10844.3|10845.4|10844.8|10842.9|10842.3|105
1743384600000|2025-03-31 01:30:00|10844.6|10844|10845.2|10844.6|10845.9|10845.3|10843.5|10842.9|192
1743384900000|2025-03-31 01:35:00|10845.1|10844.5|10844.5|10843.9|10845.1|10844.5|10843.5|10842.9|120
1743385200000|2025-03-31 01:40:00|10845|10844.4|10843|10842.4|10845.7|10845.1|10842.8|10842|136
1743385500000|2025-03-31 01:45:00|10843.1|10842.5|10838|10837.4|10843.9|10843|10837.3|10836.1|244
1743385800000|2025-03-31 01:50:00|10838.2|10837.6|10834.4|10833|10838.2|10837.6|10834|10832.9|230
1743386100000|2025-03-31 01:55:00|10834.3|10833.1|10833.1|10832.2|10834.9|10834|10831.8|10830.7|247
1743386400000|2025-03-31 02:00:00|10833.2|10832.3|10831.4|10830.8|10833.7|10832.9|10830.3|10829.7|198
1743386700000|2025-03-31 02:05:00|10831.3|10830.4|10830.8|10830.2|10832|10831.4|10829.4|10828.5|138
1743387000000|2025-03-31 02:10:00|10830.7|10830.1|10833.5|10832.6|10834.5|10833.9|10830.3|10829.7|126
1743387300000|2025-03-31 02:15:00|10833.2|10832.3|10837.1|10836.5|10837.5|10836.9|10831.9|10831|134
1743387600000|2025-03-31 02:20:00|10837.3|10836.7|10835.8|10835.2|10839.2|10838.6|10835.8|10835.2|94
1743387900000|2025-03-31 02:25:00|10835.7|10835.1|10842.1|10841.5|10843.8|10843.2|10835|10834.4|183
1743388200000|2025-03-31 02:30:00|10842.2|10841.6|10844.8|10844.2|10845.3|10844.7|10842.2|10841.6|123
1743388500000|2025-03-31 02:35:00|10844.7|10844.1|10843.5|10842.9|10845.3|10844.7|10843.4|10842.8|72
1743388800000|2025-03-31 02:40:00|10843.8|10843.2|10845.7|10844.8|10845.8|10844.9|10841.4|10840.8|104
1743389100000|2025-03-31 02:45:00|10845.8|10844.9|10842.6|10842|10846.3|10845.4|10841.7|10841.1|96
1743389400000|2025-03-31 02:50:00|10842.5|10841.9|10842.4|10841.8|10843.9|10843.3|10842.3|10841.7|78
1743389700000|2025-03-31 02:55:00|10842.2|10841.6|10840.9|10840.3|10842.6|10842|10840.5|10839.9|71
1743390000000|2025-03-31 03:00:00|10841|10840.4|10839|10838.1|10842.1|10841.3|10838.5|10837.6|134
1743390300000|2025-03-31 03:05:00|10838.4|10837.8|10839.3|10838.7|10839.5|10838.8|10837.6|10837|125
1743390600000|2025-03-31 03:10:00|10839.6|10839|10836.6|10835.5|10839.8|10839.2|10836.2|10835.3|99
1743390900000|2025-03-31 03:15:00|10836.4|10835.4|10836.7|10836.1|10837.8|10837.2|10836.2|10835.3|65
1743391200000|2025-03-31 03:20:00|10836.5|10835.9|10835.6|10834.7|10836.8|10836.2|10835.4|10834.6|60
1743391500000|2025-03-31 03:25:00|10835.4|10834.8|10837.4|10836.8|10838|10837.4|10835.4|10834.8|78
1743391800000|2025-03-31 03:30:00|10837.2|10836.6|10834.9|10834.3|10837.4|10836.8|10834.6|10834|59
1743392100000|2025-03-31 03:35:00|10834.8|10834.2|10837.9|10837.3|10837.9|10837.3|10834.4|10833.8|61
1743392400000|2025-03-31 03:40:00|10838.1|10837.5|10835.7|10835.1|10838.1|10837.5|10835.7|10835.1|64
1743392700000|2025-03-31 03:45:00|10835.5|10834.9|10835.7|10835.1|10836.3|10835.7|10835.3|10834.7|64
1743393000000|2025-03-31 03:50:00|10835.6|10835|10834.4|10833.8|10835.6|10835|10833.6|10832.7|66
1743393300000|2025-03-31 03:55:00|10834.3|10833.7|10834|10832.4|10834.4|10833.8|10832.9|10832.2|80
1743393600000|2025-03-31 04:00:00|10834.1|10832.5|10832.9|10832|10834.1|10832.5|10832.2|10831.1|94
1743393900000|2025-03-31 04:05:00|10833|10832.1|10835|10834.1|10835.3|10834.7|10832.5|10831.6|88
1743394200000|2025-03-31 04:10:00|10834.9|10834|10835|10834.4|10836.5|10835.6|10834.8|10833.9|56
1743394500000|2025-03-31 04:15:00|10834.9|10834.3|10835.1|10834.2|10836.1|10835.5|10832.2|10831.4|61
1743394800000|2025-03-31 04:20:00|10835.4|10834.5|10833.1|10832.5|10835.4|10834.5|10833|10832.4|63
1743395100000|2025-03-31 04:25:00|10833|10832.4|10834|10833.4|10834.4|10833.8|10832.8|10832.2|79
1743395400000|2025-03-31 04:30:00|10833.9|10833.3|10833.8|10832.9|10834.3|10833.7|10832.3|10831.7|96
1743395700000|2025-03-31 04:35:00|10833.7|10832.8|10834.3|10833.4|10835.1|10834.2|10833.3|10832.4|93
1743396000000|2025-03-31 04:40:00|10834.7|10833.8|10834.1|10833.5|10835.2|10834.3|10833.5|10832.9|83
1743396300000|2025-03-31 04:45:00|10833.9|10833.3|10834.5|10833.9|10834.5|10833.9|10831.6|10831|71
1743396600000|2025-03-31 04:50:00|10834.4|10833.8|10835|10834.4|10835.2|10834.6|10833.7|10833.1|62
1743396900000|2025-03-31 04:55:00|10834.9|10834.3|10834.5|10833.9|10835.2|10834.6|10833.9|10833.3|56
1743397200000|2025-03-31 05:00:00|10834.4|10833.8|10832.4|10831.8|10835.1|10834.5|10832|10831.4|130
1743397500000|2025-03-31 05:05:00|10832.2|10831.6|10832.8|10832.2|10835.2|10834.2|10832.2|10831.6|90
1743397800000|2025-03-31 05:10:00|10832.9|10832.3|10834.7|10833.8|10838.7|10837.9|10832.9|10832.3|132
1743398100000|2025-03-31 05:15:00|10834.6|10833.7|10837.1|10836.5|10837.6|10836.7|10834.6|10833.7|110
1743398400000|2025-03-31 05:20:00|10837.6|10837|10840|10839.4|10840.4|10839.8|10837.1|10836.5|69
1743398700000|2025-03-31 05:25:00|10840.1|10839.2|10839.9|10839.3|10841.5|10840.9|10837.7|10836.8|95
1743399000000|2025-03-31 05:30:00|10840|10839.1|10839.1|10838.5|10841|10840.1|10838.4|10837.8|96
1743399300000|2025-03-31 05:35:00|10839.2|10838.6|10840.3|10839.7|10840.5|10839.9|10837.8|10837.2|108
1743399600000|2025-03-31 05:40:00|10840.5|10839.9|10842.5|10841.9|10843.3|10842.7|10839.9|10839.3|101
1743399900000|2025-03-31 05:45:00|10842.2|10841.6|10838.7|10837.8|10842.2|10841.6|10838|10837.1|137
1743400200000|2025-03-31 05:50:00|10838.6|10837.7|10837.7|10836.8|10838.6|10837.9|10835.9|10835.3|99
1743400500000|2025-03-31 05:55:00|10837.2|10836.3|10834.7|10834.1|10837.2|10836.5|10831.6|10831|187
1743400800000|2025-03-31 06:00:00|10834.8|10834.2|10826.5|10825.6|10835.7|10834.8|10825.2|10824.3|274
1743401100000|2025-03-31 06:05:00|10826.4|10825.5|10830.9|10830.3|10834|10833.3|10826.2|10825.3|349
1743401400000|2025-03-31 06:10:00|10830.8|10830.2|10829.3|10828.7|10832.9|10832.3|10828|10827.4|368
1743401700000|2025-03-31 06:15:00|10829|10828.4|10831.3|10830.7|10832|10831.4|10829|10828.4|187
1743402000000|2025-03-31 06:20:00|10830.9|10830.3|10828.9|10828.3|10834|10833.4|10828.5|10827.9|248
1743402300000|2025-03-31 06:25:00|10828.8|10828.2|10829.8|10829.2|10830.7|10830.1|10826.4|10825.7|305
1743402600000|2025-03-31 06:30:00|10829.7|10829.1|10831.9|10831.3|10833.8|10833.2|10828.8|10828|314
1743402900000|2025-03-31 06:35:00|10831.4|10830.8|10834.9|10834.3|10837.4|10836.8|10830.4|10829.5|324
1743403200000|2025-03-31 06:40:00|10835.4|10834.8|10835.4|10834.8|10835.8|10835.2|10832.3|10831.7|197
1743403500000|2025-03-31 06:45:00|10835.3|10834.7|10843.8|10843.2|10845.3|10844.4|10833|10832.4|310
1743403800000|2025-03-31 06:50:00|10843.7|10843.1|10840.1|10839.5|10845.2|10844.3|10839.4|10838.5|275
1743404100000|2025-03-31 06:55:00|10839.9|10839.3|10837.6|10837|10840.9|10840|10835.1|10834.5|417
1743404400000|2025-03-31 07:00:00|10837.7|10837.1|10840.8|10840.2|10842.5|10841.7|10834.2|10833.6|498
1743404700000|2025-03-31 07:05:00|10840.9|10840|10842.5|10841.9|10849.7|10849.1|10840.5|10839.8|510
1743405000000|2025-03-31 07:10:00|10842.2|10841.6|10833.1|10831.9|10842.3|10841.7|10831.4|10830.4|492
1743405300000|2025-03-31 07:15:00|10833|10832|10831.7|10831.1|10836.2|10835.6|10827.9|10826.9|515
1743405600000|2025-03-31 07:20:00|10831.9|10831.3|10827.4|10826.8|10836|10835.4|10826.5|10825.9|447
1743405900000|2025-03-31 07:25:00|10827.3|10826.7|10827.9|10827.3|10829.8|10829.2|10826.8|10826.2|294
1743406200000|2025-03-31 07:30:00|10827.7|10827.1|10828.9|10828.3|10832|10831.2|10825.5|10824.9|309
1743406500000|2025-03-31 07:35:00|10829.1|10828.5|10823.5|10822.9|10832.3|10831.7|10823.1|10822.4|434
1743406800000|2025-03-31 07:40:00|10823.4|10822.8|10821.8|10821.2|10827.4|10826.8|10821.3|10820.7|371
1743407100000|2025-03-31 07:45:00|10821.7|10821.1|10829.8|10829.2|10831.2|10830.6|10821.2|10820.5|306
1743407400000|2025-03-31 07:50:00|10829.9|10829.3|10831.4|10830.8|10834.1|10833.5|10828.3|10827.7|296
1743407700000|2025-03-31 07:55:00|10831.3|10830.7|10832.2|10831.3|10833.6|10833|10828.2|10827.6|329
1743408000000|2025-03-31 08:00:00|10832.3|10831.4|10830.3|10829.7|10834.6|10833.8|10828.1|10827.5|573
1743408300000|2025-03-31 08:05:00|10830.2|10829.6|10823.8|10822.9|10832.1|10831.5|10823.3|10822.4|370
1743408600000|2025-03-31 08:10:00|10823.7|10822.8|10822.9|10822|10823.8|10823.2|10819.4|10818.8|367
1743408900000|2025-03-31 08:15:00|10822.8|10821.9|10818.2|10817.3|10825.1|10824.2|10816.9|10816.3|375
1743409200000|2025-03-31 08:20:00|10818|10817.1|10816.6|10816|10819.9|10819.3|10816.6|10815.9|257
1743409500000|2025-03-31 08:25:00|10816|10815.4|10812.3|10811.7|10816.4|10815.8|10812|10811.4|287
1743409800000|2025-03-31 08:30:00|10812.6|10811.6|10816.9|10816|10818.6|10817.2|10812.4|10811.6|348
1743410100000|2025-03-31 08:35:00|10816.8|10815.9|10821.5|10820.6|10822.2|10821.6|10816.8|10815.9|255
1743410400000|2025-03-31 08:40:00|10821.4|10820.5|10822.6|10821.7|10825.3|10824.7|10819.8|10818.9|231
1743410700000|2025-03-31 08:45:00|10822.5|10821.6|10826|10825.4|10826.7|10825.8|10821.5|10820.8|226
1743411000000|2025-03-31 08:50:00|10825.9|10825.3|10827.8|10827.2|10828.5|10827.6|10825.2|10824.6|219
1743411300000|2025-03-31 08:55:00|10827.5|10826.9|10828|10826.8|10830.2|10829.3|10825.5|10824.8|285
1743411600000|2025-03-31 09:00:00|10827.9|10826.9|10829.3|10828.7|10831|10830.1|10827.3|10826.6|230
1743411900000|2025-03-31 09:05:00|10829.4|10828.8|10827.8|10827.2|10829.5|10828.9|10825.3|10824.7|203
1743412200000|2025-03-31 09:10:00|10827.9|10827.3|10827.4|10826.8|10828.2|10827.6|10825.9|10825.3|197
1743412500000|2025-03-31 09:15:00|10827.3|10826.7|10827.3|10826.7|10829.5|10828.9|10826.5|10825.9|263
1743412800000|2025-03-31 09:20:00|10827.4|10826.8|10827.7|10827.1|10828.5|10827.9|10826.9|10826.3|170
1743413100000|2025-03-31 09:25:00|10827.4|10826.8|10826.5|10825.9|10828|10827.4|10826|10825.3|171
1743413400000|2025-03-31 09:30:00|10826.4|10825.8|10825.4|10824.5|10827.6|10827|10825.4|10824.5|135
1743413700000|2025-03-31 09:35:00|10825.3|10824.4|10824.1|10823.5|10827.5|10826.9|10822.5|10821.7|196
1743414000000|2025-03-31 09:40:00|10824.2|10823.6|10823|10822.4|10825.1|10824.5|10822.3|10821.6|163
1743414300000|2025-03-31 09:45:00|10822.9|10822.3|10819.9|10819.3|10824.2|10823.6|10819.4|10818.8|191
1743414600000|2025-03-31 09:50:00|10819.2|10818.6|10816.8|10815.6|10820.5|10819.8|10816.6|10815.5|265
1743414900000|2025-03-31 09:55:00|10816.5|10815.3|10816.6|10816|10819.7|10819.1|10815.1|10814.5|235
1743415200000|2025-03-31 10:00:00|10816.4|10815.8|10817.3|10816.7|10819.6|10819|10814.4|10813.7|255
1743415500000|2025-03-31 10:05:00|10817.4|10816.8|10811.8|10811.2|10817.5|10816.9|10810.9|10810.3|235
1743415800000|2025-03-31 10:10:00|10812|10811.1|10809|10808.1|10812|10811.1|10806.5|10805.6|228
1743416100000|2025-03-31 10:15:00|10808.9|10807.8|10807.9|10807.3|10810.3|10809.7|10806.7|10806.1|221
1743416400000|2025-03-31 10:20:00|10807.4|10806.8|10810.9|10810.3|10810.9|10810.3|10805.8|10805.2|168
1743416700000|2025-03-31 10:25:00|10811.1|10810.5|10816.1|10815.5|10816.1|10815.5|10811|10810.4|172
1743417000000|2025-03-31 10:30:00|10816|10815.4|10817.1|10816.5|10817.8|10817.2|10815.5|10814.9|155
1743417300000|2025-03-31 10:35:00|10817|10816.4|10814.3|10813.7|10818.8|10818.2|10814.2|10813.6|180
1743417600000|2025-03-31 10:40:00|10814.4|10813.8|10812.2|10811.6|10815.2|10814.6|10811.5|10810.6|171
1743417900000|2025-03-31 10:45:00|10812.1|10811.5|10812.6|10812|10813.7|10813|10810.5|10809.5|164
1743418200000|2025-03-31 10:50:00|10812.5|10811.9|10817.5|10816.9|10817.6|10817|10810.5|10809.9|222
1743418500000|2025-03-31 10:55:00|10818|10817.4|10818.8|10818.2|10821.3|10820.7|10817.2|10816.6|259
1743418800000|2025-03-31 11:00:00|10819|10818.4|10824.1|10823.5|10824.1|10823.5|10818.3|10817.4|255
1743419100000|2025-03-31 11:05:00|10824.2|10823.3|10826.3|10825.7|10827.6|10827|10822.4|10821.8|184
1743419400000|2025-03-31 11:10:00|10826.2|10825.6|10826.1|10825.5|10829.6|10829|10825.4|10824.8|151
1743419700000|2025-03-31 11:15:00|10826.2|10825.6|10818|10817.4|10829.1|10828.5|10817.9|10817.1|264
1743420000000|2025-03-31 11:20:00|10817.9|10817.3|10820.8|10820.2|10821.9|10820.8|10815.8|10814.9|334
1743420300000|2025-03-31 11:25:00|10820.9|10820.3|10818.9|10818.3|10822.2|10821.6|10818.7|10818.1|251
1743420600000|2025-03-31 11:30:00|10819|10818.1|10823|10822.4|10823|10822.4|10817.4|10816.8|215
1743420900000|2025-03-31 11:35:00|10822.9|10822.3|10823.4|10822.5|10824.5|10823.9|10821.3|10820.7|187
1743421200000|2025-03-31 11:40:00|10823.3|10822.7|10826.8|10826.2|10826.9|10826.3|10821.3|10820.7|181
1743421500000|2025-03-31 11:45:00|10826.9|10826.3|10822.4|10821.8|10827.8|10827.2|10822.4|10821.8|174
1743421800000|2025-03-31 11:50:00|10822.8|10822.2|10824.7|10824.1|10825.6|10825|10822.3|10821.4|143
1743422100000|2025-03-31 11:55:00|10824.9|10824.3|10820.5|10819.1|10825|10824.4|10819.9|10819.1|192
1743422400000|2025-03-31 12:00:00|10820.6|10819|10819.9|10819.3|10821.3|10820.4|10817.2|10816.3|201
1743422700000|2025-03-31 12:05:00|10819.8|10819.2|10815.3|10814.7|10821.3|10820.7|10814.8|10814.2|223
1743423000000|2025-03-31 12:10:00|10815.4|10814.8|10816.9|10816.3|10817.3|10816.4|10812.6|10812|202
1743423300000|2025-03-31 12:15:00|10817|10816.4|10819.4|10818.8|10819.7|10819.1|10815.7|10815.1|176
1743423600000|2025-03-31 12:20:00|10819|10818.4|10815.7|10815.1|10819.4|10818.8|10814.2|10813.6|188
1743423900000|2025-03-31 12:25:00|10815.9|10815.3|10813|10812.4|10816.1|10815.3|10810.8|10810.2|220
1743424200000|2025-03-31 12:30:00|10813.1|10812.5|10811.6|10811|10813.8|10813.2|10810.4|10809.8|179
1743424500000|2025-03-31 12:35:00|10811.7|10811.1|10812.9|10812.3|10813|10812.4|10809.4|10808.8|149
1743424800000|2025-03-31 12:40:00|10812.6|10812|10809.9|10809.3|10812.6|10812|10808.4|10807.8|167
1743425100000|2025-03-31 12:45:00|10809.8|10809.2|10805.6|10804.7|10809.9|10809.2|10804.9|10804.2|233
1743425400000|2025-03-31 12:50:00|10805.2|10804.3|10803.2|10802.6|10805.7|10804.8|10801.4|10800.7|294
1743425700000|2025-03-31 12:55:00|10803.4|10802.8|10804.1|10803.5|10807.1|10806.5|10802.9|10802.3|269
1743426000000|2025-03-31 13:00:00|10804.2|10803.3|10809.1|10808.2|10809.2|10808.3|10803|10802.4|336
1743426300000|2025-03-31 13:05:00|10809.2|10808.3|10814.4|10813.8|10814.5|10813.8|10809|10807.7|266
1743426600000|2025-03-31 13:10:00|10814.6|10813.7|10813|10812.4|10816.1|10815.5|10812.3|10811.4|213
1743426900000|2025-03-31 13:15:00|10812.9|10812.3|10819.1|10818.2|10819.8|10818.3|10812.9|10811.9|289
1743427200000|2025-03-31 13:20:00|10818.9|10818|10815.7|10815.1|10821.9|10821|10813.6|10812.7|316
1743427500000|2025-03-31 13:25:00|10815.8|10815.2|10817.9|10817.3|10820|10819.4|10815.4|10814.8|247
1743427800000|2025-03-31 13:30:00|10817.8|10817.2|10817.7|10817.1|10820|10819.4|10814.2|10813.6|400
1743428100000|2025-03-31 13:35:00|10817.6|10817|10810.9|10810.3|10817.6|10817|10810.5|10809.9|381
1743428400000|2025-03-31 13:40:00|10810.8|10810.2|10813.2|10812.3|10814.6|10813.7|10809.1|10808.4|243
1743428700000|2025-03-31 13:45:00|10813.3|10812.4|10814.7|10814.1|10815.9|10815.3|10810.1|10809.4|343
1743429000000|2025-03-31 13:50:00|10814.6|10814|10808.9|10808.3|10815.7|10815.1|10808.6|10808|440
1743429300000|2025-03-31 13:55:00|10808.5|10807.9|10808.5|10807.9|10811.2|10810.6|10807.8|10807.2|343
1743429600000|2025-03-31 14:00:00|10808.4|10807.5|10801.3|10800.7|10809|10808.3|10799.6|10798.7|311
1743429900000|2025-03-31 14:05:00|10801.4|10800.8|10803.1|10802.2|10803.6|10803|10796.5|10795.9|325
1743430200000|2025-03-31 14:10:00|10803.7|10802.8|10803.8|10803.2|10808|10807|10803|10802.4|262
1743430500000|2025-03-31 14:15:00|10803.9|10803.3|10800.1|10799.5|10807.6|10806.7|10799.5|10798.9|249
1743430800000|2025-03-31 14:20:00|10800.2|10799.6|10792.7|10791.8|10804.8|10804.2|10792.5|10791.7|264
1743431100000|2025-03-31 14:25:00|10793.1|10792.2|10794.8|10794.2|10795.3|10794.4|10788.3|10787.7|378
1743431400000|2025-03-31 14:30:00|10795|10794.4|10796.3|10795.4|10798.3|10797.4|10793.1|10792.2|276
1743431700000|2025-03-31 14:35:00|10796.2|10795.3|10796.1|10795.5|10800.6|10800|10794.2|10793.3|272
1743432000000|2025-03-31 14:40:00|10795.6|10795|10788.1|10787.5|10795.6|10795|10787.5|10786.9|213
1743432300000|2025-03-31 14:45:00|10787.6|10787|10788.6|10787.7|10788.6|10787.7|10784.5|10783.9|303
1743432600000|2025-03-31 14:50:00|10788.2|10787.3|10798.7|10798.1|10805.2|10803.9|10787.6|10786.7|961
1743432900000|2025-03-31 14:55:00|10799.3|10798.7|10802.5|10801.6|10806.5|10805.9|10793.4|10792.8|893
1743433200000|2025-03-31 15:00:00|10801.7|10801.1|10799.8|10799.2|10804.3|10803.7|10799.6|10799|699
1743433500000|2025-03-31 15:05:00|10799.5|10798.9|10792.2|10791.3|10805.1|10804.5|10792.2|10791.3|384
1743433800000|2025-03-31 15:10:00|10792.1|10791.2|10812.2|10810.6|10817.2|10816.1|10791.2|10790.1|1110
1743434100000|2025-03-31 15:15:00|10812.3|10810.4|10805.6|10805|10814.5|10813.2|10805|10804.3|518
1743434400000|2025-03-31 15:20:00|10805.7|10805.1|10808.7|10808.1|10811.3|10810.7|10805.2|10804.4|256
1743434700000|2025-03-31 15:25:00|10809.1|10808.5|10810.5|10809.6|10813.8|10813.2|10806.6|10806|236
1743435000000|2025-03-31 15:30:00|10810.1|10809.2|10806.7|10806.1|10812.9|10812.3|10805.2|10804.6|341
1743435300000|2025-03-31 15:35:00|10806.3|10805.7|10803.4|10802.8|10806.3|10805.7|10797.9|10797.3|372
1743435600000|2025-03-31 15:40:00|10803.5|10802.9|10801.4|10800.8|10804.6|10804|10800.1|10799.5|270
1743435900000|2025-03-31 15:45:00|10802|10801.4|10802|10801.4|10804.2|10803.6|10798.9|10798.3|302
1743436200000|2025-03-31 15:50:00|10801.6|10801|10803.9|10803.3|10805.9|10805.3|10801.2|10800.6|190
1743436500000|2025-03-31 15:55:00|10803.3|10802.7|10794.5|10793.9|10804|10803.4|10792.7|10792.1|393
1743436800000|2025-03-31 16:00:00|10794.7|10794.1|10798.6|10798|10799.4|10798.8|10793.1|10792.5|355
1743437100000|2025-03-31 16:05:00|10798.4|10797.8|10798.9|10798.3|10799.9|10799.3|10795.8|10795.2|255
1743437400000|2025-03-31 16:10:00|10799.1|10798.5|10796.9|10796.3|10799.8|10799.2|10796.9|10796.3|200
1743437700000|2025-03-31 16:15:00|10797.2|10796.6|10800.4|10799.8|10801.8|10801.2|10796.9|10796.3|155
1743438000000|2025-03-31 16:20:00|10800.3|10799.7|10797.5|10796.9|10801|10800.4|10795.3|10794.7|217
1743438300000|2025-03-31 16:25:00|10797.4|10796.8|10799.7|10799.1|10800.6|10799.8|10785.7|10784.8|524
1743438600000|2025-03-31 16:30:00|10799.9|10799|10803|10802.4|10803|10802.4|10798.4|10797.5|194
1743438900000|2025-03-31 16:35:00|10803.2|10802.3|10807.5|10806.9|10809|10808.1|10803.1|10802.2|201
1743439200000|2025-03-31 16:40:00|10807.8|10807.2|10810.5|10809.9|10812.8|10811.9|10807.6|10807|240
1743439500000|2025-03-31 16:45:00|10810.6|10810|10815.1|10814.5|10816.4|10815.8|10810.6|10810|150
1743439800000|2025-03-31 16:50:00|10815.6|10815|10813.6|10813|10816.1|10815.5|10811.6|10811|139
1743440100000|2025-03-31 16:55:00|10813.3|10812.7|10812.1|10811.5|10815.4|10814.8|10810.9|10810.3|244
1743440400000|2025-03-31 17:00:00|10812.4|10811.8|10812.6|10812|10814.5|10813.9|10811.6|10811|151
1743440700000|2025-03-31 17:05:00|10812.5|10811.9|10808.6|10808|10812.5|10811.9|10808.6|10808|118
1743441000000|2025-03-31 17:10:00|10808.7|10807.8|10813.6|10813|10815.4|10814.8|10808.4|10807.5|134
1743441300000|2025-03-31 17:15:00|10813.5|10812.9|10812.1|10811.5|10815.2|10814.6|10811.9|10811.3|137
1743441600000|2025-03-31 17:20:00|10812|10811.4|10815.1|10814.5|10816.5|10815.9|10812|10811.4|182
1743441900000|2025-03-31 17:25:00|10815.2|10814.6|10816.5|10815.9|10816.7|10815.9|10812.5|10811.9|146
1743442200000|2025-03-31 17:30:00|10816.4|10815.8|10815.3|10814.7|10816.6|10816|10814.9|10814.3|87
1743442500000|2025-03-31 17:35:00|10814.7|10814.1|10813.9|10813.3|10815.1|10814.5|10812.6|10812|98
1743442800000|2025-03-31 17:40:00|10814|10813.4|10816.1|10815.5|10816.8|10815.9|10814|10813.4|119
1743443100000|2025-03-31 17:45:00|10816|10815.4|10816.1|10815.5|10816.3|10815.7|10813|10812.2|159
1743443400000|2025-03-31 17:50:00|10816.4|10815.8|10816.4|10815.8|10817.5|10816.9|10815.3|10814.7|135
1743443700000|2025-03-31 17:55:00|10816.5|10815.9|10815.1|10814.5|10818|10817.4|10815.1|10814.5|97
1743444000000|2025-03-31 18:00:00|10815|10814.4|10812.1|10811.5|10816.3|10815.7|10812.1|10811.5|109
1743444300000|2025-03-31 18:05:00|10812.2|10811.6|10809.2|10808.6|10812.2|10811.6|10808.3|10807.7|150
1743444600000|2025-03-31 18:10:00|10809.4|10808.8|10811.7|10810.8|10811.7|10811|10807.5|10806.9|134
1743444900000|2025-03-31 18:15:00|10811.6|10810.7|10810.4|10809.8|10812.7|10812.1|10809.8|10809.2|131
1743445200000|2025-03-31 18:20:00|10810.3|10809.7|10811.4|10810.8|10812.6|10812|10809.3|10808.7|105
1743445500000|2025-03-31 18:25:00|10811.6|10810.7|10812.7|10811.8|10812.7|10812|10808.5|10807.9|134
1743445800000|2025-03-31 18:30:00|10812.6|10811.7|10815.5|10814.9|10815.5|10814.9|10812|10811.2|143
1743446100000|2025-03-31 18:35:00|10815.6|10815|10815.4|10814.2|10816.7|10816|10813.9|10813.3|90
1743446400000|2025-03-31 18:40:00|10815.6|10814.3|10815.1|10814.2|10816.8|10816.2|10815.1|10814.2|69
1743446700000|2025-03-31 18:45:00|10815|10814.1|10817.4|10816.8|10818|10817.4|10814|10813.3|124
1743447000000|2025-03-31 18:50:00|10817.1|10816.5|10817.4|10816.8|10818.5|10817.6|10816.1|10815.5|118
1743447300000|2025-03-31 18:55:00|10817.3|10816.7|10815.4|10814.5|10817.3|10816.7|10813.8|10813|257
1743447600000|2025-03-31 19:00:00|10815.3|10814.4|10814.3|10813.4|10815.3|10814.4|10813.1|10812.2|229
1743447900000|2025-03-31 19:05:00|10814.2|10813.3|10814|10813.1|10815.7|10815.1|10813.7|10813|117
1743448200000|2025-03-31 19:10:00|10814.1|10813.2|10814.9|10814.3|10815.8|10815.1|10814|10813.1|120
1743448500000|2025-03-31 19:15:00|10814.6|10814|10816.3|10815.7|10816.8|10816.2|10814.6|10813.8|114
1743448800000|2025-03-31 19:20:00|10816.4|10815.8|10816|10815.4|10817.4|10816.8|10815.5|10814.6|71
1743449100000|2025-03-31 19:25:00|10816.1|10815.2|10815.6|10815|10816.1|10815.2|10812.3|10811.5|111
1743449400000|2025-03-31 19:30:00|10815.5|10814.9|10815.5|10814.9|10816.7|10816.1|10814.3|10813.7|138
1743449700000|2025-03-31 19:35:00|10815.6|10815|10817.1|10816.5|10817.8|10817.2|10815.3|10814.7|77
1743450000000|2025-03-31 19:40:00|10817|10816.4|10817.1|10816.5|10817.6|10817|10815.5|10814.9|109
1743450300000|2025-03-31 19:45:00|10817|10816.4|10818.9|10818|10819.4|10818.1|10816.7|10816.1|123
1743450600000|2025-03-31 19:50:00|10818.8|10818.2|10818.9|10818.3|10820.3|10819.4|10818.3|10817.5|166
1743450900000|2025-03-31 19:55:00|10818.8|10818.2|10814.5|10813.9|10820.2|10819.1|10813.8|10813.1|254
1743451200000|2025-03-31 20:00:00|10813.8|10812.9|10815.2|10814.3|10815.3|10814.4|10809.9|10809.3|230
1743451500000|2025-03-31 20:05:00|10815.1|10814.5|10817.3|10816.4|10817.6|10816.7|10815|10814.3|53
1743451800000|2025-03-31 20:10:00|10817.1|10816.5|10818.1|10817.5|10819.4|10818.3|10816.9|10816.2|36
1743452100000|2025-03-31 20:15:00|10818.2|10817.6|10816.8|10815.9|10818.4|10817.6|10816|10815.1|59
1743452400000|2025-03-31 20:20:00|10816.7|10815.8|10816.3|10815.7|10817.2|10816.5|10815.7|10814.9|24
1743452700000|2025-03-31 20:25:00|10816.4|10815.8|10817.3|10816.7|10818.6|10817.7|10816.2|10815.3|45
1743453000000|2025-03-31 20:30:00|10817.2|10816.6|10816.6|10815.7|10817.7|10816.9|10816.6|10815.7|28
1743453300000|2025-03-31 20:35:00|10816.7|10815.8|10816.5|10815.1|10817.6|10816.7|10816.2|10815.1|19
1743453600000|2025-03-31 20:40:00|10816.1|10815.2|10816.8|10815.7|10816.9|10816|10816.1|10815.2|43
1743453900000|2025-03-31 20:45:00|10816.9|10816|10816.9|10816|10817.5|10816.6|10816.2|10815.3|71
1743454200000|2025-03-31 20:50:00|10817|10816.1|10817.8|10816.9|10817.9|10817|10817|10816.1|52
1743454500000|2025-03-31 20:55:00|10818.1|10816.6|10820.9|10814.3|10820.9|10816.6|10816.9|10812.8|205
1743454800000|2025-03-31 21:00:00|10820.7|10814.1|10822.1|10816.4|10822.6|10817|10820.7|10814.1|12
1743455100000|2025-03-31 21:05:00|10821.9|10816.3|10822.9|10816.3|10822.9|10816.4|10821.7|10815.9|7
1743455400000|2025-03-31 21:10:00|10822.7|10816.4|10823.1|10816.5|10823.6|10818.5|10822.6|10816.3|33
1743455700000|2025-03-31 21:15:00|10822.5|10815.9|10822.9|10816.3|10823.2|10816.6|10821.3|10814.8|14
1743456300000|2025-03-31 21:25:00|10822.7|10816.1|10823|10816.4|10823.5|10816.9|10822.7|10816.1|11
1743456600000|2025-03-31 21:30:00|10821.9|10815.3|10823.2|10816.6|10823.2|10816.6|10821.2|10814.6|15
1743456900000|2025-03-31 21:35:00|10823.3|10816.7|10823|10816.4|10823.5|10816.9|10822.9|10816.3|10
1743457200000|2025-03-31 21:40:00|10822.9|10816.3|10823|10816.4|10823|10816.4|10822.9|10816.3|4
1743457500000|2025-03-31 21:45:00|10823.1|10816.5|10823|10816.4|10823.1|10816.5|10823|10816.4|4
1743457800000|2025-03-31 21:50:00|10823.1|10816.5|10822.5|10815.9|10823.1|10816.5|10822.5|10815.9|5
1743458100000|2025-03-31 21:55:00|10822.4|10815.8|10822.9|10817.7|10823.6|10818|10821.5|10815.8|82
1743458400000|2025-03-31 22:00:00|10822.5|10817.9|10818.7|10816.5|10823.1|10817.9|10817.5|10815.2|77
1743458700000|2025-03-31 22:05:00|10818.4|10816.8|10819.3|10817.4|10820.8|10817.7|10818|10816.5|82
1743459000000|2025-03-31 22:10:00|10819.2|10817.5|10818.3|10816.6|10819.9|10817.6|10817.7|10816|63
1743459300000|2025-03-31 22:15:00|10818.2|10816.5|10817.5|10816|10819|10817.4|10817.5|10816|98
1743459600000|2025-03-31 22:20:00|10817.6|10816.1|10817.9|10816.5|10819.2|10817.9|10817.4|10816|52
1743459900000|2025-03-31 22:25:00|10817.8|10816.6|10817.6|10816.4|10817.8|10816.6|10817.1|10815.8|48
1743460200000|2025-03-31 22:30:00|10817.5|10816.5|10816.7|10815.8|10817.6|10816.7|10816.7|10815.7|28
1743460500000|2025-03-31 22:35:00|10816.8|10815.9|10816.9|10816|10817|10816.2|10816.6|10815.7|15
1743460800000|2025-03-31 22:40:00|10816.8|10815.9|10817.3|10816.4|10817.7|10816.8|10816.7|10815.8|19
1743461100000|2025-03-31 22:45:00|10817.6|10816.7|10817.4|10816|10818.4|10816.9|10817.3|10816|25
1743461400000|2025-03-31 22:50:00|10817.3|10816.1|10818.6|10817.3|10818.7|10817.4|10817.2|10815.9|54
1743461700000|2025-03-31 22:55:00|10818.7|10817.1|10819|10817.7|10819.6|10818.1|10818.7|10817.1|25
1743462000000|2025-03-31 23:00:00|10819.1|10817.8|10819|10818.1|10819.5|10818.4|10818.6|10817.7|45
1743462300000|2025-03-31 23:05:00|10819.2|10818.3|10818.1|10817.2|10820.2|10819.3|10818.1|10817.2|37
1743462600000|2025-03-31 23:10:00|10818.2|10817.3|10818.4|10817.5|10819.1|10818.2|10818.1|10817.2|20
1743462900000|2025-03-31 23:15:00|10818.5|10817.6|10816.7|10816.1|10818.6|10817.7|10816.4|10815.8|23
1743463200000|2025-03-31 23:20:00|10815.4|10814.8|10815|10814.4|10815.8|10815.2|10814.8|10814.2|30
1743463500000|2025-03-31 23:25:00|10815.2|10814.6|10815.8|10814.9|10815.9|10815|10814.7|10814.1|24
1743463800000|2025-03-31 23:30:00|10815.5|10814.6|10815.3|10814.4|10818.8|10817.9|10814.7|10813.8|68
1743464100000|2025-03-31 23:35:00|10815.2|10814.3|10817.4|10816.5|10818|10817.1|10815.2|10814.3|41
1743464400000|2025-03-31 23:40:00|10817.5|10816.6|10818.4|10817.8|10818.5|10817.9|10817.1|10816.2|49
1743464700000|2025-03-31 23:45:00|10818.3|10817.7|10817.9|10817.3|10818.5|10817.9|10817.5|10816.6|28
1743465000000|2025-03-31 23:50:00|10818.1|10817.5|10817.8|10817.2|10818.6|10817.8|10817.8|10817.1|32
1743465300000|2025-03-31 23:55:00|10817.7|10817.1|10817.9|10817.3|10819|10818.4|10817.4|10816.8|43
1743465600000|2025-04-01 00:00:00|10818|10817.4|10819.7|10819.1|10820.1|10819.5|10817.9|10817.3|124
1743465900000|2025-04-01 00:05:00|10819.6|10819|10819.2|10818.6|10819.9|10819.3|10818.4|10817.8|57
1743466200000|2025-04-01 00:10:00|10819.3|10818.7|10823.3|10822.7|10824.1|10823.4|10819.3|10818.7|93
1743466500000|2025-04-01 00:15:00|10823.4|10822.8|10825.2|10824.6|10825.5|10824.7|10822.7|10822.1|94
1743466800000|2025-04-01 00:20:00|10825.1|10824.5|10825.5|10824.9|10825.9|10825.3|10824.1|10823.5|80
1743467100000|2025-04-01 00:25:00|10825.6|10825|10822.1|10821.5|10825.6|10825|10822.1|10821.5|86
1743467400000|2025-04-01 00:30:00|10821.8|10821.2|10822|10821.4|10822.6|10822|10821.5|10820.9|70
1743467700000|2025-04-01 00:35:00|10822.2|10821.6|10821.8|10821.2|10822.2|10821.6|10820.6|10820|56
1743468000000|2025-04-01 00:40:00|10821.7|10821.1|10821.8|10821.2|10822|10821.4|10820.6|10820|65
1743468300000|2025-04-01 00:45:00|10821.9|10821.3|10822.3|10821.4|10822.5|10821.9|10821.6|10820.7|52
1743468600000|2025-04-01 00:50:00|10822.5|10821.6|10825|10823.7|10825.2|10824|10820.6|10819.8|183
1743468900000|2025-04-01 00:55:00|10825.3|10823.9|10825.8|10824.9|10827.1|10826.2|10824.1|10823.2|158
1743469200000|2025-04-01 01:00:00|10825.6|10824.7|10825.1|10824.2|10827.7|10826.4|10824.2|10823.3|207
1743469500000|2025-04-01 01:05:00|10824.9|10824|10821.5|10820.9|10824.9|10824.1|10821.5|10820.9|79
1743469800000|2025-04-01 01:10:00|10821.4|10820.8|10824.6|10823.7|10824.7|10824.1|10821.4|10820.8|83
1743470100000|2025-04-01 01:15:00|10824.4|10823.8|10823.7|10823.1|10826.2|10825.6|10822.6|10821.8|102
1743470400000|2025-04-01 01:20:00|10823.8|10823.2|10825.6|10825|10826.1|10825.3|10823.6|10823|116
1743470700000|2025-04-01 01:25:00|10825.7|10825.1|10825.1|10824.5|10826|10825.4|10823.6|10823|78
1743471000000|2025-04-01 01:30:00|10825|10824.4|10820.9|10820.3|10825.6|10825|10819.7|10818.8|104
1743471300000|2025-04-01 01:35:00|10820.7|10820.1|10820.7|10820.1|10820.9|10820.3|10819.8|10819.2|73
1743471600000|2025-04-01 01:40:00|10820.5|10819.9|10821.9|10821|10822.1|10821.2|10818|10817.4|86
1743471900000|2025-04-01 01:45:00|10822.1|10821.2|10820.2|10819.6|10822.7|10821.9|10819.9|10819.3|135
1743472200000|2025-04-01 01:50:00|10820.4|10819.8|10818.5|10817.9|10820.6|10820|10817.5|10816.6|131
1743472500000|2025-04-01 01:55:00|10818.4|10817.8|10820.8|10820.2|10821.4|10820.8|10817.7|10817.1|110
1743472800000|2025-04-01 02:00:00|10820.7|10820.1|10822.4|10821.8|10823.4|10822.8|10820.4|10819.8|106
1743473100000|2025-04-01 02:05:00|10822.6|10822|10822.1|10821.5|10822.9|10822.3|10820.6|10820|86
1743473400000|2025-04-01 02:10:00|10822.4|10821.8|10824.5|10823.9|10824.9|10824.3|10821.6|10821|84
1743473700000|2025-04-01 02:15:00|10824.4|10823.8|10825.6|10825|10825.8|10825.2|10823.6|10823|80
1743474000000|2025-04-01 02:20:00|10825.5|10824.9|10828.3|10827.7|10828.6|10828|10825.4|10824.8|125
1743474300000|2025-04-01 02:25:00|10828.4|10827.8|10826|10825.4|10828.5|10827.9|10825.7|10825.1|104
1743474600000|2025-04-01 02:30:00|10826.1|10825.5|10827.1|10826.5|10827.2|10826.6|10825.3|10824.4|80
1743474900000|2025-04-01 02:35:00|10827|10826.4|10824.6|10824|10827.6|10827|10824.5|10823.9|65
1743475200000|2025-04-01 02:40:00|10824.7|10824.1|10824.7|10824.1|10826.1|10825.5|10824.5|10823.9|67
1743475500000|2025-04-01 02:45:00|10824.9|10824.3|10826.6|10826|10826.6|10826|10824.2|10823.6|79
1743475800000|2025-04-01 02:50:00|10826.5|10825.9|10825.9|10825.3|10826.8|10826.2|10824.8|10824.2|84
1743476100000|2025-04-01 02:55:00|10826|10825.4|10824.5|10823.9|10826.6|10826|10823.4|10822.8|88
1743476400000|2025-04-01 03:00:00|10824.3|10823.7|10824.4|10823.8|10825.1|10824.5|10823.7|10823.1|70
1743476700000|2025-04-01 03:05:00|10824.2|10823.6|10822.9|10822.3|10824.4|10823.8|10822.6|10822|55
1743477000000|2025-04-01 03:10:00|10823.1|10822.5|10823.6|10823|10823.6|10823|10821.6|10820.9|57
1743477300000|2025-04-01 03:15:00|10823.7|10823.1|10824.6|10824|10824.6|10824|10823.6|10823|29
1743477600000|2025-04-01 03:20:00|10824.5|10823.9|10824.6|10823.7|10825.1|10824.5|10824.3|10823.4|45
1743477900000|2025-04-01 03:25:00|10824.5|10823.9|10824.4|10823.8|10825.6|10824.7|10823.9|10823.3|64
1743478200000|2025-04-01 03:30:00|10823.7|10823.1|10827.4|10826.8|10828.5|10827.6|10823.4|10822.8|131
1743478500000|2025-04-01 03:35:00|10827.5|10826.9|10825.2|10824.6|10827.5|10826.9|10825.1|10824.5|99
1743478800000|2025-04-01 03:40:00|10825.3|10824.7|10825.7|10825.1|10825.9|10825.3|10824.4|10823.8|99
1743479100000|2025-04-01 03:45:00|10825.8|10825.2|10826.1|10825.5|10827.6|10827|10824.3|10823.7|99
1743479400000|2025-04-01 03:50:00|10826|10825.4|10825.2|10824.6|10826.8|10826.2|10824.7|10824.1|96
1743479700000|2025-04-01 03:55:00|10825.3|10824.7|10827.2|10826.6|10827.7|10826.8|10824.7|10824.1|82
1743480000000|2025-04-01 04:00:00|10827.1|10826.5|10828.9|10828|10828.9|10828|10826.9|10826.3|62
1743480300000|2025-04-01 04:05:00|10829.5|10828.6|10829.8|10829.2|10830.1|10829.4|10828.8|10828.2|68
1743480600000|2025-04-01 04:10:00|10829.9|10829.3|10827.7|10827.1|10830.4|10829.8|10827.6|10827|54
1743480900000|2025-04-01 04:15:00|10827.6|10827|10827.1|10826.5|10828.4|10827.8|10827.1|10826.5|44
1743481200000|2025-04-01 04:20:00|10827|10826.4|10827|10826.4|10827.4|10826.8|10825.9|10825.3|52
1743481500000|2025-04-01 04:25:00|10826.6|10826|10826.6|10826|10826.8|10826.2|10825.5|10824.9|70
1743481800000|2025-04-01 04:30:00|10826.9|10825.7|10828.2|10827.6|10828.3|10827.7|10826.7|10825.7|55
1743482100000|2025-04-01 04:35:00|10828|10827.4|10829|10828.4|10830|10829.4|10828|10827.4|76
1743482400000|2025-04-01 04:40:00|10828.9|10828.3|10827.9|10827|10829.4|10828.7|10827.9|10827|74
1743482700000|2025-04-01 04:45:00|10827.7|10826.8|10828.7|10828.1|10828.8|10828.2|10827.2|10826.6|55
1743483000000|2025-04-01 04:50:00|10828.8|10828.2|10829.5|10828.9|10830.3|10829.7|10828.6|10828|48
1743483300000|2025-04-01 04:55:00|10829.4|10828.8|10825.6|10824.7|10829.4|10828.8|10825.6|10824.7|98
1743483600000|2025-04-01 05:00:00|10825.7|10824.8|10820.8|10819.9|10825.8|10824.9|10820.6|10819.5|171
1743483900000|2025-04-01 05:05:00|10820.2|10819.6|10819.1|10818.5|10822.1|10821.5|10818.6|10817.7|93
1743484200000|2025-04-01 05:10:00|10819.3|10818.7|10818.3|10817.4|10819.8|10819.2|10818|10817.1|107
1743484500000|2025-04-01 05:15:00|10818.1|10817.2|10817.8|10817.2|10819.5|10818.6|10817|10816.1|105
1743484800000|2025-04-01 05:20:00|10817.7|10817.1|10815.1|10814.2|10818.2|10817.1|10815|10814.1|176
1743485100000|2025-04-01 05:25:00|10815.2|10814.3|10813.9|10813.3|10815.5|10814.9|10813.2|10812|95
1743485400000|2025-04-01 05:30:00|10814.1|10813.5|10814.6|10814|10814.8|10814.2|10812.5|10811.9|119
1743485700000|2025-04-01 05:35:00|10814.8|10814.2|10815.3|10814.7|10817.4|10816.8|10814.7|10814.1|79
1743486000000|2025-04-01 05:40:00|10815.1|10814.5|10816.5|10815.6|10816.6|10815.7|10814.4|10813.8|78
1743486300000|2025-04-01 05:45:00|10816.4|10815.5|10814.7|10813.8|10817.1|10816.5|10814.4|10813.5|162
1743486600000|2025-04-01 05:50:00|10814.8|10813.9|10814.9|10814.3|10815.6|10815|10813.3|10812.7|122
1743486900000|2025-04-01 05:55:00|10814.6|10814|10807.6|10806.7|10814.6|10814|10807|10806.4|221
1743487200000|2025-04-01 06:00:00|10807.7|10806.8|10807.2|10806.6|10808.3|10807.7|10804.8|10804.2|221
1743487500000|2025-04-01 06:05:00|10807.3|10806.7|10803.5|10802.6|10808.4|10807.8|10803.4|10802.6|203
1743487800000|2025-04-01 06:10:00|10803.4|10802.9|10805.4|10804.8|10806.2|10805.3|10801.3|10800.6|224
1743488100000|2025-04-01 06:15:00|10805.5|10804.9|10805.6|10805|10808|10807.1|10805.2|10804.6|233
1743488400000|2025-04-01 06:20:00|10805.7|10805.1|10800.8|10799.9|10805.9|10805.3|10800.2|10799.3|232
1743488700000|2025-04-01 06:25:00|10800.9|10800|10801.3|10800.7|10803.4|10802.8|10799.5|10798.6|176
1743489000000|2025-04-01 06:30:00|10801.6|10800.4|10807.3|10806.7|10807.4|10806.8|10799.8|10799|224
1743489300000|2025-04-01 06:35:00|10807.4|10806.8|10807.5|10806.9|10808.3|10807.7|10805.7|10805.1|214
1743489600000|2025-04-01 06:40:00|10807.4|10806.8|10806.4|10805.8|10807.4|10806.8|10803.8|10803.2|248
1743489900000|2025-04-01 06:45:00|10806.5|10805.9|10805|10804.4|10807.4|10806.8|10803.2|10802.6|212
1743490200000|2025-04-01 06:50:00|10805.1|10804.2|10810.1|10809.5|10810.9|10810.3|10804.4|10803.5|229
1743490500000|2025-04-01 06:55:00|10809.9|10809.3|10808.6|10808|10810.1|10809.5|10807.7|10807.1|261
1743490800000|2025-04-01 07:00:00|10808.5|10807.9|10805.4|10804.8|10808.5|10807.9|10803.4|10802.6|419
1743491100000|2025-04-01 07:05:00|10805|10804.4|10803.3|10802.7|10807.9|10807.3|10801.4|10800.5|338
1743491400000|2025-04-01 07:10:00|10803.4|10802.8|10811.2|10810.3|10811.7|10810.8|10802.1|10801.2|271
1743491700000|2025-04-01 07:15:00|10811.3|10810.4|10804.6|10803.7|10812.9|10812|10804.5|10803.6|285
1743492000000|2025-04-01 07:20:00|10804.5|10803.6|10804.8|10803.9|10806.5|10805.9|10803.9|10803.3|301
1743492300000|2025-04-01 07:25:00|10804.7|10803.8|10804.4|10803.8|10806.1|10805.1|10799.7|10798.8|258
1743492600000|2025-04-01 07:30:00|10804.5|10803.9|10805.6|10805|10806.7|10806.1|10802.4|10801.8|194
1743492900000|2025-04-01 07:35:00|10805.7|10805.1|10804.6|10804|10808.6|10808|10804.4|10803.8|192
1743493200000|2025-04-01 07:40:00|10805|10804.4|10800.4|10799.8|10805.5|10804.9|10799.8|10799.2|237
1743493500000|2025-04-01 07:45:00|10800.1|10799.5|10802.4|10801.5|10803.6|10803|10800.1|10799.2|238
1743493800000|2025-04-01 07:50:00|10802.7|10801.8|10803.2|10801.2|10803.4|10802.5|10800|10799.4|256
1743494100000|2025-04-01 07:55:00|10803.1|10801.6|10802.5|10801.3|10803.8|10803.2|10801.4|10800.5|241
1743494400000|2025-04-01 08:00:00|10801.9|10800.7|10804.5|10803.9|10805.2|10804.6|10800.9|10799.2|229
1743494700000|2025-04-01 08:05:00|10804.4|10803.8|10806.8|10806.2|10807|10806.4|10802.3|10801.7|220
1743495000000|2025-04-01 08:10:00|10806.7|10806.1|10806.8|10806.2|10808|10807.4|10803.3|10802.7|219
1743495300000|2025-04-01 08:15:00|10806.7|10806.1|10805.2|10804|10809.8|10809.2|10804|10803.1|273
1743495600000|2025-04-01 08:20:00|10805.1|10803.8|10809.9|10809.3|10810|10809.4|10804.2|10803|259
1743495900000|2025-04-01 08:25:00|10809.7|10809.1|10809.5|10808.9|10810.6|10810|10807.6|10807|116
1743496200000|2025-04-01 08:30:00|10809.7|10809.1|10811.9|10811.3|10812|10811.4|10808.4|10807.8|119
1743496500000|2025-04-01 08:35:00|10812|10811.4|10812.4|10811.8|10815.4|10814.6|10810.5|10809.9|178
1743496800000|2025-04-01 08:40:00|10812.5|10811.9|10811.2|10810.6|10813.8|10813.2|10810.9|10810.3|145
1743497100000|2025-04-01 08:45:00|10811.1|10810.5|10813.9|10813.3|10814.8|10814.1|10810.8|10810.2|167
1743497400000|2025-04-01 08:50:00|10813.7|10813.1|10815.1|10814.5|10816|10815.4|10813.7|10813.1|104
1743497700000|2025-04-01 08:55:00|10815.2|10814.6|10818.7|10816.5|10818.8|10817.4|10813.9|10813.3|153
1743498000000|2025-04-01 09:00:00|10818.5|10816.6|10826.2|10825.3|10826.8|10825.7|10817.1|10816.2|296
1743498300000|2025-04-01 09:05:00|10827.1|10826.2|10824.3|10823.7|10829.6|10829|10824.3|10823.7|215
1743498600000|2025-04-01 09:10:00|10824.5|10823.9|10824.5|10823.9|10825.8|10825.2|10822.6|10822|176
1743498900000|2025-04-01 09:15:00|10823.9|10823.3|10819.9|10819.3|10824|10823.4|10817.2|10816.3|325
1743499200000|2025-04-01 09:20:00|10820|10819.4|10822.3|10821.7|10823|10822.4|10819.5|10818.5|239
1743499500000|2025-04-01 09:25:00|10822.5|10821.9|10823.5|10822.3|10825.1|10824.2|10822.3|10821.6|220
1743499800000|2025-04-01 09:30:00|10823.6|10822.5|10822.6|10821.7|10825.1|10824.5|10822.3|10821.4|180
1743500100000|2025-04-01 09:35:00|10822.4|10821.5|10819.3|10818.7|10824.2|10823.6|10819.3|10818.6|149
1743500400000|2025-04-01 09:40:00|10819.9|10819.3|10817.5|10816.1|10820.8|10819.9|10817.3|10816|243
1743500700000|2025-04-01 09:45:00|10817.4|10816|10819.8|10819.2|10820.4|10819.8|10815.3|10814.2|205
1743501000000|2025-04-01 09:50:00|10820|10819.1|10819.7|10819.1|10820.5|10819.9|10817.8|10817.2|164
1743501300000|2025-04-01 09:55:00|10819.9|10819.3|10817.8|10817.2|10821.5|10820.9|10816.8|10816|167
1743501600000|2025-04-01 10:00:00|10817.9|10817|10813.2|10812.3|10819.1|10818.4|10812.5|10811.5|506
1743501900000|2025-04-01 10:05:00|10813.1|10812.2|10793.6|10792.7|10813.5|10812.6|10790.8|10790|617
1743502200000|2025-04-01 10:10:00|10793.5|10792.6|10797.2|10796.6|10799.7|10798.8|10790.6|10789.8|663
1743502500000|2025-04-01 10:15:00|10797.3|10796.7|10800.1|10799.5|10802.2|10801.5|10796.3|10795.7|292
1743502800000|2025-04-01 10:20:00|10800.2|10799.6|10806.1|10805.5|10806.3|10805.7|10798.4|10797.8|281
1743503100000|2025-04-01 10:25:00|10806.3|10805.7|10805.9|10805.3|10807.8|10807.2|10804|10803.4|190
1743503400000|2025-04-01 10:30:00|10806.1|10805.5|10808|10807.4|10808.9|10808.3|10803.9|10803.3|266
1743503700000|2025-04-01 10:35:00|10807.9|10807.3|10804.3|10803.7|10809.1|10808.5|10804.1|10803.5|230
1743504000000|2025-04-01 10:40:00|10804.2|10803.6|10802.7|10802.1|10805|10804.4|10802.3|10801.7|184
1743504300000|2025-04-01 10:45:00|10802.9|10802.3|10804.7|10804.1|10806.5|10805.9|10802|10801.1|222
1743504600000|2025-04-01 10:50:00|10804.8|10804.2|10805.8|10804.6|10808.8|10808.2|10804.3|10803.7|183
1743504900000|2025-04-01 10:55:00|10805.7|10804.5|10798.6|10798|10805.7|10804.6|10798.5|10797.9|311
1743505200000|2025-04-01 11:00:00|10798.4|10797.8|10794.8|10793.9|10798.8|10798.2|10794.2|10793.6|338
1743505500000|2025-04-01 11:05:00|10795|10794.1|10794.4|10793.8|10797.3|10796.7|10794.2|10793.4|235
1743505800000|2025-04-01 11:10:00|10794.6|10794|10795.3|10794.7|10796.2|10795.5|10791.1|10790.5|311
1743506100000|2025-04-01 11:15:00|10795.4|10794.8|10792.5|10791.9|10795.7|10795.1|10792.5|10791.9|262
1743506400000|2025-04-01 11:20:00|10792.4|10791.8|10791.4|10790.8|10793.7|10793.1|10790.2|10789.5|211
1743506700000|2025-04-01 11:25:00|10791.3|10790.7|10787.7|10787.1|10791.5|10790.9|10786.8|10785.8|236
1743507000000|2025-04-01 11:30:00|10787.5|10786.9|10788.8|10788.2|10789.6|10789|10786|10785.2|212
1743507300000|2025-04-01 11:35:00|10788.5|10787.9|10785.8|10785.2|10789|10788.4|10784.7|10784.1|276
1743507600000|2025-04-01 11:40:00|10785.7|10785.1|10782.7|10782.1|10786.5|10785.9|10778.7|10778.1|322
1743507900000|2025-04-01 11:45:00|10782.8|10782.2|10786.2|10785.6|10788.9|10788.3|10782.6|10782|297
1743508200000|2025-04-01 11:50:00|10786.3|10785.7|10782.5|10781.9|10788.2|10787.6|10780.8|10780.2|315
1743508500000|2025-04-01 11:55:00|10782.2|10781.6|10781.5|10780.9|10785.3|10784.7|10780.1|10779.5|451
1743508800000|2025-04-01 12:00:00|10781.7|10781.1|10786.2|10785.6|10787.2|10786.6|10781.5|10780.9|313
1743509100000|2025-04-01 12:05:00|10786.3|10785.7|10787.5|10786.9|10789.1|10788.5|10785.5|10784.9|208
1743509400000|2025-04-01 12:10:00|10787|10786.4|10788.1|10787.2|10788.6|10788|10786.2|10785.6|173
1743509700000|2025-04-01 12:15:00|10788.4|10787.3|10783.7|10783.1|10788.4|10787.7|10783.4|10782.8|208
1743510000000|2025-04-01 12:20:00|10783.3|10782.7|10789.5|10788.6|10791|10790.1|10783.3|10782.7|229
1743510300000|2025-04-01 12:25:00|10789.6|10788.7|10791|10789.7|10791|10790.2|10789|10788.4|189
1743510600000|2025-04-01 12:30:00|10791.1|10789.8|10791.9|10791.3|10792.6|10792|10788.8|10788.2|173
1743510900000|2025-04-01 12:35:00|10792.4|10791.8|10794.6|10794|10795.6|10795|10791.4|10790.8|206
1743511200000|2025-04-01 12:40:00|10794.4|10793.8|10787.2|10786.6|10795|10794.4|10785.5|10784.9|231
1743511500000|2025-04-01 12:45:00|10787.1|10786.5|10785.3|10784.7|10788.5|10787.9|10782.9|10782.3|183
1743511800000|2025-04-01 12:50:00|10785.4|10784.8|10785.4|10784.8|10788.5|10787.6|10784.4|10783.8|206
1743512100000|2025-04-01 12:55:00|10785.5|10784.9|10787.5|10786.9|10788|10787.4|10782.8|10782.2|256
1743512400000|2025-04-01 13:00:00|10787.6|10787|10785.7|10785.1|10789.4|10788.8|10784.9|10784.3|245
1743512700000|2025-04-01 13:05:00|10785.8|10785.2|10780.5|10779.6|10786.2|10785.6|10779.6|10778.9|280
1743513000000|2025-04-01 13:10:00|10780.7|10779.8|10785.1|10784.5|10787.2|10786.5|10780.7|10779.8|217
1743513300000|2025-04-01 13:15:00|10785.2|10784.6|10786.9|10786.3|10790|10789.3|10784.9|10784.3|203
1743513600000|2025-04-01 13:20:00|10786.7|10786.1|10792.9|10792.3|10793.2|10792.6|10786.5|10785.9|205
1743513900000|2025-04-01 13:25:00|10793|10792.4|10795.7|10794.8|10795.7|10794.9|10791.4|10790.8|173
1743514200000|2025-04-01 13:30:00|10795.6|10794.7|10794.1|10793.5|10795.7|10795.1|10791.6|10791|385
1743514500000|2025-04-01 13:35:00|10794|10793.4|10793.1|10792.5|10795.4|10794.8|10792|10791.4|284
1743514800000|2025-04-01 13:40:00|10793|10792.4|10793.8|10791.1|10795.6|10795|10791.6|10790.7|204
1743515100000|2025-04-01 13:45:00|10793.6|10790.8|10794.6|10794|10794.6|10794|10789.5|10788.9|238
1743515400000|2025-04-01 13:50:00|10794.5|10793.9|10789.4|10788.8|10794.5|10793.9|10788.9|10788.3|344
1743515700000|2025-04-01 13:55:00|10789.1|10788.5|10789|10785.9|10791.4|10790.8|10785.6|10785|266
1743516000000|2025-04-01 14:00:00|10788.5|10782.5|10798.9|10798.3|10799.9|10799.3|10787.5|10782.2|748
1743516300000|2025-04-01 14:05:00|10799|10798.4|10805.1|10804.5|10806.6|10806|10795.2|10794.6|550
1743516600000|2025-04-01 14:10:00|10805.3|10804.7|10811.4|10810.8|10812|10811.4|10803.8|10803.2|399
1743516900000|2025-04-01 14:15:00|10811.7|10811.1|10809.3|10808.7|10812.9|10812.3|10808.1|10807.5|383
1743517200000|2025-04-01 14:20:00|10809.7|10808.8|10801.5|10800.9|10810|10809.4|10801.5|10800.7|365
1743517500000|2025-04-01 14:25:00|10801.4|10800.8|10795.3|10794.7|10805.3|10804.7|10794.4|10793.7|471
1743517800000|2025-04-01 14:30:00|10794.9|10794.3|10802.4|10801.5|10804.1|10803.2|10794.3|10793.7|476
1743518100000|2025-04-01 14:35:00|10802.3|10801.4|10809.1|10808.2|10811.9|10811.3|10800.8|10800.2|459
1743518400000|2025-04-01 14:40:00|10809|10808.1|10809|10808.4|10810.6|10810|10804.8|10804.2|423
1743518700000|2025-04-01 14:45:00|10808.9|10808.3|10806.2|10805.6|10810.5|10809.9|10804.2|10803.4|421
1743519000000|2025-04-01 14:50:00|10806.1|10805.5|10809.3|10808.7|10810.5|10809.8|10806.1|10805.5|625
1743519300000|2025-04-01 14:55:00|10809.4|10808.8|10807.8|10807.2|10811.8|10811.2|10805.6|10805|471
1743519600000|2025-04-01 15:00:00|10808.2|10807.6|10808.3|10807.7|10812.6|10812|10808.1|10807.5|457
1743519900000|2025-04-01 15:05:00|10808.4|10807.8|10802.9|10802.3|10809.3|10808.7|10802.6|10802|382
1743520200000|2025-04-01 15:10:00|10803|10802.4|10807.5|10806.9|10810.1|10809.5|10802.9|10802.3|360
1743520500000|2025-04-01 15:15:00|10807.4|10806.8|10806.5|10805.9|10810|10809.4|10805.6|10805|415
1743520800000|2025-04-01 15:20:00|10806.8|10806.2|10806.8|10806.2|10808.2|10807.6|10804.5|10803.1|349
1743521100000|2025-04-01 15:25:00|10806.6|10806|10807.9|10807.3|10808.7|10808.1|10806.1|10805.2|209
1743521400000|2025-04-01 15:30:00|10808|10807.4|10801.6|10801|10809.2|10808.3|10801.5|10800.9|285
1743521700000|2025-04-01 15:35:00|10801.5|10800.9|10806.4|10805.8|10807.8|10807.2|10800.8|10800.2|266
1743522000000|2025-04-01 15:40:00|10806|10805.4|10801.1|10800.5|10806|10805.4|10798.9|10798|361
1743522300000|2025-04-01 15:45:00|10800.8|10800.2|10802.8|10802.2|10805.3|10804.7|10800.8|10800.2|261
1743522600000|2025-04-01 15:50:00|10802.9|10802.3|10801.3|10800.7|10802.9|10802.3|10799.2|10798.6|229
1743522900000|2025-04-01 15:55:00|10801.7|10801.1|10799.7|10799.1|10805.3|10804.7|10799.5|10798.9|278
1743523200000|2025-04-01 16:00:00|10799.1|10798.5|10801|10800.4|10802.9|10802.3|10797.1|10796.5|253
1743523500000|2025-04-01 16:05:00|10801.1|10800.5|10801.1|10800.5|10803.6|10803|10799.6|10799|234
1743523800000|2025-04-01 16:10:00|10801.2|10800.6|10796.7|10796.1|10801.3|10800.7|10795.4|10794.8|258
1743524100000|2025-04-01 16:15:00|10796.9|10796.3|10794.6|10794|10798.3|10797.7|10793.8|10793.2|233
1743524400000|2025-04-01 16:20:00|10794.9|10794.3|10798.7|10798.1|10798.7|10798.1|10793|10792.4|254
1743524700000|2025-04-01 16:25:00|10798.4|10797.8|10799.8|10799.2|10800.6|10800|10798.4|10797.8|176
1743525000000|2025-04-01 16:30:00|10799.9|10799.3|10799.5|10798.9|10801.9|10800.9|10796.5|10795.9|230
1743525300000|2025-04-01 16:35:00|10799.4|10798.8|10800.6|10800|10800.8|10800.2|10798|10797.4|147
1743525600000|2025-04-01 16:40:00|10800.5|10799.9|10797|10796.1|10801.9|10801.3|10796.9|10795.8|188
1743525900000|2025-04-01 16:45:00|10797.1|10796.2|10794|10793.4|10799.2|10798.6|10794|10793.4|216
1743526200000|2025-04-01 16:50:00|10794.1|10793.5|10798.3|10797.7|10798.9|10798.3|10793.5|10792.7|161
1743526500000|2025-04-01 16:55:00|10798.4|10797.8|10800|10799.4|10801.8|10801.2|10798.4|10797.5|167
1743526800000|2025-04-01 17:00:00|10800.1|10799.5|10803.4|10802.8|10803.8|10802.9|10799|10798.4|172
1743527100000|2025-04-01 17:05:00|10803.5|10802.9|10802.9|10802.3|10805|10804.4|10801.3|10800.7|117
1743527400000|2025-04-01 17:10:00|10803|10802.4|10800.2|10799.6|10803.2|10802.6|10799.4|10798.8|128
1743527700000|2025-04-01 17:15:00|10800.3|10799.7|10798.3|10797.7|10800.7|10800.1|10797.9|10797.3|120
1743528000000|2025-04-01 17:20:00|10798.4|10797.8|10798.9|10798.3|10799.4|10798.8|10796.5|10795.9|112
1743528300000|2025-04-01 17:25:00|10798.7|10798.1|10794.4|10793.8|10799.4|10798.8|10794.2|10793.6|133
1743528600000|2025-04-01 17:30:00|10794.3|10793.7|10793.8|10793.2|10795|10794.4|10793.4|10792.8|98
1743528900000|2025-04-01 17:35:00|10794.2|10793.6|10795.5|10794.9|10795.9|10795.3|10793.6|10793|101
1743529200000|2025-04-01 17:40:00|10795.8|10795.2|10793|10792.4|10796.4|10795.8|10792.4|10791.8|113
1743529500000|2025-04-01 17:45:00|10792.9|10792.3|10795.3|10794.7|10795.9|10795.3|10792.8|10792.2|105
1743529800000|2025-04-01 17:50:00|10795.4|10794.8|10792.6|10792|10795.6|10795|10792.6|10792|88
1743530100000|2025-04-01 17:55:00|10792.5|10791.9|10793.3|10792.7|10793.3|10792.7|10791.6|10790.9|132
1743530400000|2025-04-01 18:00:00|10793.6|10792.8|10793|10792.4|10793.9|10793.3|10792|10791.4|171
1743530700000|2025-04-01 18:05:00|10793.1|10792.5|10792.2|10791.6|10793.8|10793.2|10790.8|10790.2|141
1743531000000|2025-04-01 18:10:00|10792.3|10791.7|10793.1|10792.5|10795.1|10794.5|10791.7|10791.1|131
1743531300000|2025-04-01 18:15:00|10793.2|10792.6|10791|10790.1|10793.4|10792.8|10790.5|10789.6|154
1743531600000|2025-04-01 18:20:00|10791.7|10791.1|10790.9|10790.3|10792.2|10791.4|10790.5|10789.9|151
1743531900000|2025-04-01 18:25:00|10790.8|10790.2|10790.9|10790.3|10792.3|10791.7|10790.4|10789.8|139
1743532200000|2025-04-01 18:30:00|10791|10790.4|10791.1|10790.5|10794.1|10793.5|10791|10790.4|129
1743532500000|2025-04-01 18:35:00|10791.2|10790.6|10788.3|10787.7|10791.4|10790.8|10787.9|10787.1|118
1743532800000|2025-04-01 18:40:00|10788.1|10787.5|10790.6|10790|10790.7|10790.1|10788|10787.4|121
1743533100000|2025-04-01 18:45:00|10790.8|10790.2|10788.1|10787.2|10790.9|10790.3|10787.9|10787.1|129
1743533400000|2025-04-01 18:50:00|10788|10787.1|10789.3|10788.7|10789.7|10789.1|10787.1|10786.5|94
1743533700000|2025-04-01 18:55:00|10789.1|10788.5|10787.5|10786.9|10789.4|10788.8|10785.6|10785|156
1743534000000|2025-04-01 19:00:00|10787.7|10786.6|10789.5|10788.9|10790|10789.4|10786.1|10785.2|123
1743534300000|2025-04-01 19:05:00|10789.2|10788.6|10788.5|10787.9|10790.3|10789.6|10788.5|10787.9|104
1743534600000|2025-04-01 19:10:00|10788.6|10788|10789.4|10788.8|10790|10789.4|10788.6|10788|78
1743534900000|2025-04-01 19:15:00|10789.1|10788.5|10789.5|10788.9|10791.2|10790.6|10788.5|10787.9|115
1743535200000|2025-04-01 19:20:00|10789.4|10788.8|10788.1|10787.5|10789.9|10789.3|10788|10787.4|86
1743535500000|2025-04-01 19:25:00|10788.2|10787.6|10789.8|10789.2|10790.1|10789.5|10787.7|10787.1|97
1743535800000|2025-04-01 19:30:00|10789.5|10788.9|10788.6|10787.7|10789.5|10788.9|10787.5|10786.9|78
1743536100000|2025-04-01 19:35:00|10788.7|10787.8|10787.1|10786.5|10789.1|10788.5|10785.9|10785|126
1743536400000|2025-04-01 19:40:00|10786.9|10786.3|10786.6|10786|10788.2|10787.6|10786.4|10785.8|76
1743536700000|2025-04-01 19:45:00|10786.3|10785.7|10786.6|10786|10787|10786.4|10785.9|10785.3|83
1743537000000|2025-04-01 19:50:00|10786.7|10786.1|10789.2|10788.3|10789.5|10788.6|10786.6|10786|105
1743537300000|2025-04-01 19:55:00|10789|10788.1|10790.1|10789.5|10790.1|10789.5|10787.5|10786.9|161
1743537600000|2025-04-01 20:00:00|10790|10789.4|10789.8|10789.2|10790.4|10789.8|10789.1|10788.5|70
1743537900000|2025-04-01 20:05:00|10789.9|10789.3|10792|10791.1|10792|10791.3|10789|10788.4|42
1743538200000|2025-04-01 20:10:00|10792.1|10791.5|10791.3|10790.7|10792.3|10791.5|10791.1|10790.5|19
1743538500000|2025-04-01 20:15:00|10791.6|10791|10790.3|10789.7|10791.6|10791|10790.2|10789.6|27
1743538800000|2025-04-01 20:20:00|10790.5|10789.6|10790.4|10789.5|10790.6|10790|10790|10789.3|31
1743539100000|2025-04-01 20:25:00|10790.5|10789.6|10789.6|10789|10790.6|10790|10789.1|10788.5|40
1743539400000|2025-04-01 20:30:00|10789.5|10788.9|10790.5|10789.6|10790.5|10789.6|10789.4|10788.6|43
1743539700000|2025-04-01 20:35:00|10790.4|10789.3|10790.5|10789.9|10790.8|10790.1|10790|10789.1|36
1743540000000|2025-04-01 20:40:00|10790.7|10789.3|10790.1|10789.2|10791.3|10790.4|10789.3|10788.4|65
1743540300000|2025-04-01 20:45:00|10790.2|10789.3|10792.6|10791.5|10803.2|10801.6|10789.3|10788.4|341
1743540600000|2025-04-01 20:50:00|10792.4|10791.2|10795.4|10794.5|10795.6|10794.7|10790.6|10789.7|127
1743540900000|2025-04-01 20:55:00|10795.7|10794.2|10796.4|10790.4|10796.4|10794.3|10792.7|10788.8|173
1743541200000|2025-04-01 21:00:00|10795.1|10788.5|10794.8|10788.2|10795.2|10788.6|10794.6|10788|5
1743541500000|2025-04-01 21:05:00|10794.3|10787.7|10794.6|10788|10794.7|10788.1|10794.3|10787.7|4
1743541800000|2025-04-01 21:10:00|10794.7|10788.1|10794.9|10788.3|10794.9|10788.3|10794.6|10788|3
1743542100000|2025-04-01 21:15:00|10794.6|10788|10794.5|10787.9|10794.6|10788|10794.5|10787.9|2
1743542400000|2025-04-01 21:20:00|10794.8|10788.2|10794.9|10788.3|10795|10788.4|10794.8|10788.2|3
1743542700000|2025-04-01 21:25:00|10795.3|10788.7|10793|10786.4|10795.3|10788.7|10792.7|10786.4|12
1743543000000|2025-04-01 21:30:00|10792.9|10786.3|10792.4|10787.7|10793.2|10787.7|10792|10785.7|26
1743543300000|2025-04-01 21:35:00|10792.3|10787.8|10792.3|10787.9|10792.4|10788|10792.1|10787.6|18
1743543600000|2025-04-01 21:40:00|10792.2|10787.6|10798.5|10791.9|10800.1|10793.5|10792.2|10787.6|22
1743543900000|2025-04-01 21:45:00|10798.8|10792.2|10797.7|10791.1|10798.8|10792.2|10797.7|10791.1|5
1743544200000|2025-04-01 21:50:00|10797.8|10791.2|10797.8|10791.2|10797.8|10791.2|10797.7|10791.1|3
1743544500000|2025-04-01 21:55:00|10797.7|10791.1|10797|10790.8|10797.8|10791.4|10797|10790.7|9
1743544800000|2025-04-01 22:00:00|10797.1|10791.6|10798.2|10791.6|10798.5|10792.8|10795.2|10790.2|80
1743545100000|2025-04-01 22:05:00|10797.9|10791.9|10799.9|10793.9|10800.6|10795.5|10796.4|10791.9|75
1743545400000|2025-04-01 22:10:00|10799.8|10793.8|10796.7|10795.1|10800.9|10798|10794.4|10792.2|149
1743545700000|2025-04-01 22:15:00|10796.8|10795.2|10804.5|10803.2|10805|10804|10796.8|10795.2|201
1743546000000|2025-04-01 22:20:00|10804.4|10803.3|10805.2|10804|10806.7|10805.4|10802.7|10801.4|131
1743546300000|2025-04-01 22:25:00|10805.8|10804.6|10807.1|10805.8|10808.8|10807.6|10805.7|10804.5|130
1743546600000|2025-04-01 22:30:00|10807.2|10805.7|10803.8|10802.2|10807.9|10806.5|10802.2|10801.2|64
1743546900000|2025-04-01 22:35:00|10804|10802.4|10802.7|10801.3|10804.4|10802.8|10801.9|10800.2|72
1743547200000|2025-04-01 22:40:00|10802.5|10801.1|10801.7|10800.3|10802.6|10801.1|10801.2|10799.6|75
1743547500000|2025-04-01 22:45:00|10801.9|10800.4|10802|10800.7|10802.4|10801.3|10801.2|10800.3|55
1743547800000|2025-04-01 22:50:00|10801.8|10800.6|10800.5|10799.6|10801.9|10800.8|10800.3|10799.3|33
1743548100000|2025-04-01 22:55:00|10800.7|10799.7|10799.8|10798.9|10800.7|10799.8|10798.4|10797.2|86
1743548400000|2025-04-01 23:00:00|10800.3|10799.4|10797.6|10796.7|10800.5|10799.4|10797.4|10796.5|62
1743548700000|2025-04-01 23:05:00|10797.7|10796.8|10798.4|10797.5|10798.4|10797.5|10797.5|10796.6|22
1743549000000|2025-04-01 23:10:00|10798.3|10797.4|10798.3|10797.1|10798.6|10797.5|10796.9|10795.5|54
1743549300000|2025-04-01 23:15:00|10797.8|10796.9|10798.7|10797.8|10800.2|10799.3|10797.8|10796.9|36
1743549600000|2025-04-01 23:20:00|10798.8|10797.9|10799.3|10798.2|10799.7|10798.8|10798.6|10797.7|26
1743549900000|2025-04-01 23:25:00|10799.2|10798.3|10799.3|10798.4|10799.6|10798.7|10798.3|10797.4|44
1743550200000|2025-04-01 23:30:00|10799.5|10798.2|10798|10796.9|10800.1|10799|10797.7|10796.6|54
1743550500000|2025-04-01 23:35:00|10797.5|10796.6|10798|10797.4|10798.6|10798|10796.7|10795.6|71
1743550800000|2025-04-01 23:40:00|10797.8|10797.2|10796.6|10796|10798.1|10797.5|10796|10795.4|42
1743551100000|2025-04-01 23:45:00|10796.2|10795.6|10796.4|10795.8|10796.6|10796|10795.6|10795|26
1743551400000|2025-04-01 23:50:00|10796.6|10795.7|10796.6|10796|10798.5|10797.7|10796.2|10795.6|50
1743551700000|2025-04-01 23:55:00|10796.3|10795.7|10794.7|10794.1|10796.8|10795.7|10794.7|10793.9|39
1743552000000|2025-04-02 00:00:00|10795.3|10794.7|10791.9|10791|10795.5|10794.9|10790.1|10789.5|187
1743552300000|2025-04-02 00:05:00|10791.8|10790.9|10791.3|10790.7|10792.7|10792.1|10790.2|10789.6|112
1743552600000|2025-04-02 00:10:00|10791.2|10790.6|10790.4|10789.8|10791.3|10790.7|10789.6|10789|103
1743552900000|2025-04-02 00:15:00|10790.2|10789.6|10792.9|10792.3|10793|10792.4|10789.4|10788.8|116
1743553200000|2025-04-02 00:20:00|10793|10792.4|10791.2|10790.3|10793.5|10792.9|10791.2|10790.3|107
1743553500000|2025-04-02 00:25:00|10791.1|10790.2|10792.3|10791.7|10794.4|10793.5|10790.5|10789.6|88
1743553800000|2025-04-02 00:30:00|10792.5|10791.9|10793.7|10793.1|10794.8|10793.9|10791.2|10790.6|115
1743554100000|2025-04-02 00:35:00|10793.6|10793|10791.5|10790.9|10793.6|10793|10791.4|10790.8|91
1743554400000|2025-04-02 00:40:00|10791.6|10791|10791.4|10790.8|10792.2|10791.6|10790.7|10790.1|75
1743554700000|2025-04-02 00:45:00|10791.2|10790.6|10792.2|10791.6|10792.5|10791.9|10789.6|10788.7|119
1743555000000|2025-04-02 00:50:00|10792.1|10791.5|10792.3|10791.7|10793.3|10792.7|10791|10790.4|128
1743555300000|2025-04-02 00:55:00|10792.4|10791.8|10790.8|10789.9|10792.8|10792.2|10790.3|10789.7|104
1743555600000|2025-04-02 01:00:00|10790.9|10790|10790|10789.4|10791.7|10790.8|10788.3|10787.7|87
1743555900000|2025-04-02 01:05:00|10789.7|10788.8|10791|10790.4|10792.4|10791.8|10789.2|10788.6|79
1743556200000|2025-04-02 01:10:00|10790.8|10790.2|10789.6|10789|10792|10791.1|10789.6|10789|57
1743556500000|2025-04-02 01:15:00|10789.5|10788.9|10788.9|10788.3|10789.6|10789|10787.9|10787|90
1743556800000|2025-04-02 01:20:00|10789|10788.4|10788.3|10787.7|10789.1|10788.5|10788.1|10787.5|65
1743557100000|2025-04-02 01:25:00|10788.5|10787.9|10789.1|10788.5|10789.5|10788.9|10787.9|10787.3|70
1743557400000|2025-04-02 01:30:00|10789|10788.4|10789.1|10788.5|10789.8|10789.1|10787.6|10786.8|144
1743557700000|2025-04-02 01:35:00|10789.3|10788.7|10789.6|10789|10791.1|10790.5|10789|10788.2|142
1743558000000|2025-04-02 01:40:00|10789.5|10788.9|10792.5|10791.9|10793.7|10793.1|10789.5|10788.9|127
1743558300000|2025-04-02 01:45:00|10792.7|10792.1|10792.3|10791.7|10793.2|10792.6|10790.7|10790.1|80
1743558600000|2025-04-02 01:50:00|10792.5|10791.9|10794.6|10794|10794.6|10794|10792.4|10791.6|93
1743558900000|2025-04-02 01:55:00|10794.8|10794.2|10795|10794.4|10795.3|10794.6|10793.2|10792.6|130
1743559200000|2025-04-02 02:00:00|10795.2|10794.6|10795.8|10795.2|10797.2|10796.4|10795.2|10794.6|119
1743559500000|2025-04-02 02:05:00|10795.9|10795.3|10797.5|10796.9|10797.8|10797.2|10795.6|10795|82
1743559800000|2025-04-02 02:10:00|10797.6|10797|10798|10797.4|10798.7|10798.1|10796.9|10796.3|71
1743560100000|2025-04-02 02:15:00|10798.1|10797.5|10798.5|10797.6|10798.5|10797.8|10796|10795.1|107
1743560400000|2025-04-02 02:20:00|10798.7|10797.8|10798.9|10798.3|10799.3|10798.7|10798.1|10797.5|65
1743560700000|2025-04-02 02:25:00|10799.1|10798.2|10799.7|10799.1|10801.1|10800.2|10799.1|10798.2|73
1743561000000|2025-04-02 02:30:00|10799.9|10799|10799.9|10799.3|10802.2|10801.6|10799.7|10799|88
1743561300000|2025-04-02 02:35:00|10799.7|10799.1|10796.9|10796.3|10800.2|10799.6|10796.7|10796.1|73
1743561600000|2025-04-02 02:40:00|10797.3|10796.7|10796.9|10796.3|10798.5|10797.9|10796.9|10796.3|73
1743561900000|2025-04-02 02:45:00|10796.8|10796.2|10795|10794.4|10797.6|10797|10794.6|10794|60
1743562200000|2025-04-02 02:50:00|10794.9|10794.3|10796.7|10796.1|10797.1|10796.5|10794.9|10794.3|64
1743562500000|2025-04-02 02:55:00|10796.4|10795.8|10794.8|10794.2|10796.5|10795.9|10794.7|10794.1|54
1743562800000|2025-04-02 03:00:00|10794.9|10794.3|10799.1|10798.5|10799.2|10798.6|10794.2|10793.6|108
1743563100000|2025-04-02 03:05:00|10799.5|10798.1|10798.6|10798|10799.5|10798.4|10797.9|10797.3|82
1743563400000|2025-04-02 03:10:00|10798.5|10797.9|10799.5|10798.9|10799.8|10799.2|10798.4|10797.8|57
1743563700000|2025-04-02 03:15:00|10799.6|10799|10799.5|10798.9|10799.6|10799|10798.5|10797.9|60
1743564000000|2025-04-02 03:20:00|10799.6|10799|10799.3|10798.7|10800.2|10799.6|10798.4|10797.8|45
1743564300000|2025-04-02 03:25:00|10799.5|10798.9|10798.4|10797.8|10800|10799.4|10797.3|10796.7|62
1743564600000|2025-04-02 03:30:00|10798.5|10797.9|10798|10797.4|10798.7|10797.9|10797.7|10796.8|42
1743564900000|2025-04-02 03:35:00|10797.9|10797.3|10797|10796.4|10798.5|10797.9|10796.9|10796.3|34
1743565200000|2025-04-02 03:40:00|10796.9|10796.3|10796.2|10795.6|10796.9|10796.3|10796.1|10795.5|31
1743565500000|2025-04-02 03:45:00|10796|10795.4|10796.6|10796|10797|10796.4|10796|10795.4|44
1743565800000|2025-04-02 03:50:00|10796.7|10795.8|10796.2|10795.6|10796.9|10796.3|10795.9|10795|58
1743566100000|2025-04-02 03:55:00|10796.5|10795.9|10796.1|10795.5|10796.5|10795.9|10795.1|10794.5|59
1743566400000|2025-04-02 04:00:00|10796|10795.4|10796.3|10795.7|10796.9|10796.3|10795.6|10795|52
1743566700000|2025-04-02 04:05:00|10796|10795.4|10795.7|10795.1|10797.1|10796.5|10795.7|10795.1|35
1743567000000|2025-04-02 04:10:00|10795.6|10795|10795.5|10794.9|10796.9|10796.3|10794.8|10794.2|66
1743567300000|2025-04-02 04:15:00|10795.7|10795.1|10797.1|10796.5|10797.3|10796.5|10795.7|10794.9|53
1743567600000|2025-04-02 04:20:00|10797.3|10796.7|10796.6|10796|10798|10797.1|10796.5|10795.9|33
1743567900000|2025-04-02 04:25:00|10796.5|10795.9|10795.4|10794.8|10796.5|10795.9|10795.2|10794.6|24
1743568200000|2025-04-02 04:30:00|10795.5|10794.6|10795|10794.1|10795.7|10795.1|10794.7|10794.1|33
1743568500000|2025-04-02 04:35:00|10794.7|10793.9|10795.5|10794.6|10795.7|10794.9|10794.5|10793.8|38
1743568800000|2025-04-02 04:40:00|10795.8|10795.2|10796.5|10795.9|10797.1|10796.5|10795.7|10795.1|40
1743569100000|2025-04-02 04:45:00|10796.6|10796|10795.7|10795.1|10796.9|10796.3|10795.4|10794.8|47
1743569400000|2025-04-02 04:50:00|10795.9|10795|10793.9|10793.3|10796|10795.2|10793.6|10793|45
1743569700000|2025-04-02 04:55:00|10793.8|10793.2|10793.1|10792.5|10794.6|10793.9|10793.1|10792.2|48
1743570000000|2025-04-02 05:00:00|10793|10792.4|10787.6|10786.7|10793|10792.4|10787.2|10786.3|94
1743570300000|2025-04-02 05:05:00|10787.7|10787|10788.7|10788.1|10789.5|10788.9|10787.7|10787|66
1743570600000|2025-04-02 05:10:00|10788.8|10788.2|10788.9|10788.3|10790.7|10790.1|10788.6|10788|54
1743570900000|2025-04-02 05:15:00|10789|10788.4|10788.4|10787.8|10789.9|10789.3|10787.9|10787.3|72
1743571200000|2025-04-02 05:20:00|10788.3|10787.7|10790.5|10789.9|10791|10790.4|10788.3|10787.7|79
1743571500000|2025-04-02 05:25:00|10790.4|10789.8|10790.7|10790.1|10791.5|10790.9|10789.2|10788.6|77
1743571800000|2025-04-02 05:30:00|10790.9|10790.3|10790|10789.4|10791.4|10790.5|10789.4|10788.8|114
1743572100000|2025-04-02 05:35:00|10789.9|10789.3|10790.5|10789.9|10791.1|10790.5|10789.9|10788.9|77
1743572400000|2025-04-02 05:40:00|10790.4|10789.8|10789.1|10788.5|10790.4|10789.8|10788.6|10788|48
1743572700000|2025-04-02 05:45:00|10789|10788.4|10790.3|10789.4|10790.8|10790.2|10788.5|10787.9|58
1743573000000|2025-04-02 05:50:00|10790.2|10789.3|10788.6|10788|10790.7|10790.1|10788.4|10787.8|62
1743573300000|2025-04-02 05:55:00|10788.5|10787.9|10789.8|10789.2|10791.2|10790.3|10786.6|10786|158
1743573600000|2025-04-02 06:00:00|10790|10789.4|10788.9|10788.3|10793.5|10792.9|10788.8|10788.2|201
1743573900000|2025-04-02 06:05:00|10789|10788.4|10790.6|10790|10790.6|10790|10787.9|10787.3|166
1743574200000|2025-04-02 06:10:00|10790.1|10789.5|10792.8|10791.9|10793.6|10792.7|10789.5|10788.9|198
1743574500000|2025-04-02 06:15:00|10792.9|10792|10795.9|10795|10796.8|10795.9|10792.2|10791.3|218
1743574800000|2025-04-02 06:20:00|10795.8|10794.9|10792.3|10791.4|10796.3|10795.4|10791.5|10790.9|130
1743575100000|2025-04-02 06:25:00|10792.9|10792|10792.6|10792|10794.2|10793.6|10791.5|10790.9|147
1743575400000|2025-04-02 06:30:00|10793|10792.4|10792.3|10791.7|10794|10793.4|10791.5|10790.8|139
1743575700000|2025-04-02 06:35:00|10792.2|10791.6|10790.5|10789.9|10792.9|10792.3|10789|10788.4|166
1743576000000|2025-04-02 06:40:00|10790.8|10790.2|10789.8|10789.2|10791.2|10790.6|10788.6|10788|160
1743576300000|2025-04-02 06:45:00|10790|10789.4|10791.2|10790.3|10791.3|10790.7|10788.6|10787.9|145
1743576600000|2025-04-02 06:50:00|10790.9|10790|10792.7|10792.1|10794.4|10793.8|10790.7|10789.8|173
1743576900000|2025-04-02 06:55:00|10792.8|10792.2|10793.1|10792.5|10794.7|10794.1|10791.6|10791|179
1743577200000|2025-04-02 07:00:00|10792.7|10792.1|10794.4|10793.8|10795.1|10794.5|10789.8|10789.2|268
1743577500000|2025-04-02 07:05:00|10794.5|10793.9|10791.5|10790.9|10794.6|10794|10790|10789.2|251
1743577800000|2025-04-02 07:10:00|10791.6|10791|10784.1|10783.5|10792.9|10792.3|10783.6|10782.8|292
1743578100000|2025-04-02 07:15:00|10784|10783.4|10784.7|10784.1|10784.7|10784.1|10780.6|10780|276
1743578400000|2025-04-02 07:20:00|10784.5|10783.9|10784.6|10784|10784.6|10784|10782.2|10781.6|164
1743578700000|2025-04-02 07:25:00|10785.2|10784.6|10787.3|10786.7|10787.3|10786.7|10782.9|10782|201
1743579000000|2025-04-02 07:30:00|10787.8|10787.2|10787.7|10787.1|10789.6|10789|10787|10786.4|216
1743579300000|2025-04-02 07:35:00|10787.6|10787|10789.5|10788.9|10790.8|10789.9|10786.9|10786.3|200
1743579600000|2025-04-02 07:40:00|10789.8|10789.2|10786.9|10786.3|10790.7|10790.1|10786.8|10785.9|149
1743579900000|2025-04-02 07:45:00|10786.5|10785.9|10784.4|10783.8|10786.5|10785.9|10781.9|10781.2|187
1743580200000|2025-04-02 07:50:00|10784.6|10784|10788.4|10787.8|10790.5|10789.9|10784.3|10783.7|188
1743580500000|2025-04-02 07:55:00|10788.3|10787.7|10792.1|10791.5|10793.2|10792.6|10787.3|10786.7|242
1743580800000|2025-04-02 08:00:00|10792|10791.4|10793.2|10792.3|10793.5|10792.9|10791|10790.1|219
1743581100000|2025-04-02 08:05:00|10792.7|10792.1|10795|10794.4|10796.5|10795.5|10792.5|10791.6|242
1743581400000|2025-04-02 08:10:00|10795.1|10794.5|10795.7|10795.1|10795.7|10795.1|10793.8|10793.1|146
1743581700000|2025-04-02 08:15:00|10795.5|10794.9|10797.5|10796.9|10799.8|10799.1|10795.2|10794.6|194
1743582000000|2025-04-02 08:20:00|10797.6|10797|10797.5|10796.9|10799.3|10798.7|10796.3|10795.7|117
1743582300000|2025-04-02 08:25:00|10797.4|10796.8|10796.7|10796.1|10798|10797.4|10795|10794.4|218
1743582600000|2025-04-02 08:30:00|10796.5|10795.9|10801.4|10800.8|10802.2|10801.6|10794.7|10794.1|190
1743582900000|2025-04-02 08:35:00|10801.8|10801.2|10800.5|10799.9|10802.1|10801.5|10798.9|10798.3|154
1743583200000|2025-04-02 08:40:00|10800.6|10800|10797.5|10796.9|10801.1|10800.5|10797.3|10796.7|132
1743583500000|2025-04-02 08:45:00|10797.7|10797.1|10800.5|10799.9|10800.5|10799.9|10796.8|10796.2|158
1743583800000|2025-04-02 08:50:00|10800.6|10799.7|10799.6|10799|10800.6|10800|10797.9|10797.3|154
1743584100000|2025-04-02 08:55:00|10800.1|10799.5|10798|10797.4|10800.6|10800|10797.5|10796.7|155
1743584400000|2025-04-02 09:00:00|10797.9|10797.3|10802.5|10801.9|10802.5|10801.9|10797.4|10796.8|200
1743584700000|2025-04-02 09:05:00|10802.4|10801.8|10802.8|10802.2|10803.1|10802.5|10801.3|10800.7|118
1743585000000|2025-04-02 09:10:00|10802.7|10802.1|10799|10798.4|10803.3|10802.7|10798.9|10798.2|174
1743585300000|2025-04-02 09:15:00|10798.9|10798.3|10799.9|10799|10802.4|10801.8|10798.2|10797.6|165
1743585600000|2025-04-02 09:20:00|10800|10799.1|10801.2|10799.8|10801.6|10800.8|10799|10798.1|200
1743585900000|2025-04-02 09:25:00|10800.9|10799.9|10797.7|10797.1|10800.9|10799.9|10796.4|10795.6|179
1743586200000|2025-04-02 09:30:00|10797.6|10797|10801.6|10800.7|10803|10802.3|10797.5|10796.9|128
1743586500000|2025-04-02 09:35:00|10801.4|10800.5|10801.1|10800.5|10803.3|10802.7|10800.2|10799.6|134
1743586800000|2025-04-02 09:40:00|10801.3|10800.7|10804.5|10803.9|10805.1|10804.2|10801.3|10800.5|160
1743587100000|2025-04-02 09:45:00|10804.7|10803.8|10806.2|10805.6|10807.1|10806.5|10804.1|10803.5|162
1743587400000|2025-04-02 09:50:00|10806.4|10805.8|10805.4|10804.8|10808.6|10808|10805.2|10804.4|176
1743587700000|2025-04-02 09:55:00|10805.5|10804.9|10806.4|10805.8|10806.6|10806|10805|10804.1|193
1743588000000|2025-04-02 10:00:00|10806.5|10805.9|10803.5|10802.9|10807.2|10806.6|10800.8|10800.2|459
1743588300000|2025-04-02 10:05:00|10803.6|10803|10797.4|10796.8|10804|10803.4|10797.3|10796.4|276
1743588600000|2025-04-02 10:10:00|10797.6|10797|10800.9|10800.3|10801.9|10801.3|10797.2|10796.6|178
1743588900000|2025-04-02 10:15:00|10801|10800.4|10803.4|10802.8|10803.4|10802.8|10800.7|10800.1|134
1743589200000|2025-04-02 10:20:00|10803.3|10802.7|10803.8|10803.2|10805.6|10805|10802.8|10802.2|157
1743589500000|2025-04-02 10:25:00|10803.9|10803.3|10793.4|10792.8|10804.2|10803.6|10790.2|10789.3|365
1743589800000|2025-04-02 10:30:00|10793|10792.4|10790.9|10790.3|10795.8|10794.9|10788.2|10787.3|214
1743590100000|2025-04-02 10:35:00|10790.8|10790.2|10788.9|10788.3|10792.5|10791.9|10786.3|10785.7|193
1743590400000|2025-04-02 10:40:00|10788.7|10788.1|10794.3|10793.7|10794.8|10794.2|10788|10787.4|167
1743590700000|2025-04-02 10:45:00|10794.1|10793.5|10794.1|10793.5|10796.7|10796|10792.9|10792.3|183
1743591000000|2025-04-02 10:50:00|10794|10793.4|10795.5|10794.9|10795.8|10795.2|10793.5|10792.9|163
1743591300000|2025-04-02 10:55:00|10795.4|10794.8|10795.1|10794.5|10796.2|10795.3|10793.1|10792.5|135
1743591600000|2025-04-02 11:00:00|10795|10794.4|10794.1|10793.5|10795.5|10794.8|10791.5|10790.9|209
1743591900000|2025-04-02 11:05:00|10794.2|10793.6|10796.6|10796|10798.9|10798|10794.1|10793.5|178
1743592200000|2025-04-02 11:10:00|10796.5|10795.9|10799.2|10798.6|10800.4|10799.8|10796.2|10795.6|178
1743592500000|2025-04-02 11:15:00|10799.1|10798.5|10799.1|10798.5|10799.5|10798.9|10797.2|10796.3|129
1743592800000|2025-04-02 11:20:00|10799.2|10798.3|10799.6|10799|10800.3|10799.6|10797.3|10796.5|167
1743593100000|2025-04-02 11:25:00|10799.5|10798.9|10800.4|10799.8|10801.5|10800.9|10799.3|10798.7|154
1743593400000|2025-04-02 11:30:00|10800.3|10799.7|10800.4|10799.8|10803.5|10802.4|10799.4|10798.8|164
1743593700000|2025-04-02 11:35:00|10800.6|10800|10802.3|10801.7|10803.3|10802.7|10800.5|10799.9|162
1743594000000|2025-04-02 11:40:00|10802.4|10801.8|10805.3|10804.7|10806.7|10806.1|10801.6|10801|135
1743594300000|2025-04-02 11:45:00|10805.1|10804.5|10802|10801.4|10805.6|10805|10801.9|10801.3|198
1743594600000|2025-04-02 11:50:00|10802.3|10801.7|10801|10800.4|10804.7|10803.8|10800.9|10800.3|239
1743594900000|2025-04-02 11:55:00|10800.9|10800.3|10802.8|10802.2|10805.4|10804.8|10800.9|10800.1|219
1743595200000|2025-04-02 12:00:00|10802.9|10802.3|10803.3|10802.4|10806.3|10805.7|10802.9|10802.2|190
1743595500000|2025-04-02 12:05:00|10803.5|10802.9|10802.6|10802|10804.6|10804|10802.3|10801.5|183
1743595800000|2025-04-02 12:10:00|10802.7|10802.1|10803.6|10800.5|10804.2|10802.7|10801|10800.4|151
1743596100000|2025-04-02 12:15:00|10805|10799|10800.9|10800.3|10805.6|10800.6|10796.8|10796|366
1743596400000|2025-04-02 12:20:00|10801.1|10800.5|10802.3|10801.7|10805|10804.4|10800.5|10799.9|281
1743596700000|2025-04-02 12:25:00|10802.5|10801.9|10810|10809.1|10810.5|10809.6|10802.3|10801.7|250
1743597000000|2025-04-02 12:30:00|10809.9|10809|10809.3|10808.7|10811.9|10811.3|10808.7|10808.1|229
1743597300000|2025-04-02 12:35:00|10809.2|10808.6|10811.5|10810.9|10811.9|10811.3|10806|10805.4|215
1743597600000|2025-04-02 12:40:00|10811.6|10811|10810.9|10810.3|10815.6|10814.7|10810.6|10810|222
1743597900000|2025-04-02 12:45:00|10810.8|10810.2|10804.6|10804|10811|10810.4|10803.6|10802.9|253
1743598200000|2025-04-02 12:50:00|10804.4|10803.8|10811.3|10810.7|10811.5|10810.9|10804.2|10803.6|231
1743598500000|2025-04-02 12:55:00|10812|10811.4|10819.7|10818.8|10820.1|10819.3|10808|10807.4|534
1743598800000|2025-04-02 13:00:00|10819.8|10818.9|10815.8|10815.2|10821.3|10820.4|10815.5|10814.9|382
1743599100000|2025-04-02 13:05:00|10816.2|10815.6|10817.5|10816.6|10820.3|10819.4|10815.3|10814.7|226
1743599400000|2025-04-02 13:10:00|10817.4|10816.5|10821.9|10821.3|10822.2|10821.4|10817.1|10816.2|207
1743599700000|2025-04-02 13:15:00|10822.2|10821.6|10824.5|10823.9|10826.3|10825.7|10822|10821.2|246
1743600000000|2025-04-02 13:20:00|10824.4|10823.8|10821|10820.4|10825.2|10824.6|10819.6|10819|227
1743600300000|2025-04-02 13:25:00|10821.6|10821|10821.9|10821|10826.1|10825.5|10821.3|10820.4|266
1743600600000|2025-04-02 13:30:00|10822|10821.1|10819.3|10818.7|10822|10821.1|10818.2|10817.6|277
1743600900000|2025-04-02 13:35:00|10819.2|10818.6|10817.8|10816.9|10821.4|10820.5|10817.6|10816.7|262
1743601200000|2025-04-02 13:40:00|10817.7|10816.8|10818.3|10817.7|10818.5|10817.8|10815.5|10814.9|315
1743601500000|2025-04-02 13:45:00|10818.1|10817.5|10820|10819.4|10821.3|10820.7|10817.5|10816.9|252
1743601800000|2025-04-02 13:50:00|10820.1|10819.5|10824.3|10823.7|10824.5|10823.7|10818.9|10818.3|360
1743602100000|2025-04-02 13:55:00|10825.3|10824.7|10827.2|10826.1|10829.7|10829|10824.3|10823.7|507
1743602400000|2025-04-02 14:00:00|10827.3|10826.2|10824.3|10823.7|10829.3|10828.7|10821.1|10820.5|454
1743602700000|2025-04-02 14:05:00|10824.1|10823.5|10823|10822.1|10826.4|10825.8|10820.4|10819.8|355
1743603000000|2025-04-02 14:10:00|10823.1|10822.2|10823.7|10823.1|10827.5|10826.9|10822.5|10821.6|296
1743603300000|2025-04-02 14:15:00|10823.8|10823.2|10822.3|10821.7|10824.8|10824.2|10819.4|10818.8|252
1743603600000|2025-04-02 14:20:00|10822.2|10821.6|10820.9|10820.3|10823.3|10822.7|10819.4|10818.8|216
1743603900000|2025-04-02 14:25:00|10820.8|10820.2|10822.7|10822.1|10823.8|10823.2|10819.7|10819.1|187
1743604200000|2025-04-02 14:30:00|10823|10822.4|10823|10822.4|10824.5|10823.9|10820|10819.4|208
1743604500000|2025-04-02 14:35:00|10822.9|10822.3|10829.5|10828.9|10831.8|10831.2|10822.1|10821.4|377
1743604800000|2025-04-02 14:40:00|10829.7|10829.1|10835|10834.1|10839.9|10839.3|10828.1|10827.5|527
1743605100000|2025-04-02 14:45:00|10835.1|10834.2|10845.9|10844.7|10849.9|10849.3|10835.1|10834.2|559
1743605400000|2025-04-02 14:50:00|10845.8|10844.9|10857.2|10856.3|10860|10859.2|10845.8|10844.9|790
1743605700000|2025-04-02 14:55:00|10857.1|10856.2|10858.7|10858.1|10862.2|10861.3|10854.2|10853.6|710
1743606000000|2025-04-02 15:00:00|10858.9|10858.3|10854.8|10854.2|10859.5|10858.9|10851.6|10850.6|438
1743606300000|2025-04-02 15:05:00|10855|10854.4|10859.8|10859.2|10862.3|10861.7|10853|10852.2|384
1743606600000|2025-04-02 15:10:00|10859.7|10859.1|10855.2|10854.6|10860.1|10859.5|10854.7|10854.1|362
1743606900000|2025-04-02 15:15:00|10855.4|10854.8|10855.5|10854.9|10857.8|10857.2|10851.6|10851|384
1743607200000|2025-04-02 15:20:00|10855.7|10855.1|10857.2|10856.6|10859.3|10858.7|10852.9|10852.3|364
1743607500000|2025-04-02 15:25:00|10857.3|10856.7|10855.7|10855.1|10857.5|10856.9|10854.1|10853.5|290
1743607800000|2025-04-02 15:30:00|10856.4|10855.8|10854.6|10854|10858.6|10858|10854.3|10853.7|316
1743608100000|2025-04-02 15:35:00|10854.7|10854.1|10859|10858.4|10859.2|10858.6|10852.5|10851.9|242
1743608400000|2025-04-02 15:40:00|10858.8|10858.2|10860.6|10860|10863.7|10863.1|10858.7|10858.1|318
1743608700000|2025-04-02 15:45:00|10860.5|10859.9|10867.7|10866.8|10867.8|10866.9|10860.1|10859.5|300
1743609000000|2025-04-02 15:50:00|10867.4|10866.5|10873.1|10871.7|10873.1|10871.8|10865.7|10865.1|441
1743609300000|2025-04-02 15:55:00|10873.3|10871.6|10867.8|10867.2|10873.5|10872.5|10867.8|10866.9|364
1743609600000|2025-04-02 16:00:00|10868|10867.4|10864.7|10864.1|10868.1|10867.5|10863.6|10862.7|315
1743609900000|2025-04-02 16:05:00|10864.3|10863.7|10863.3|10862.7|10866.3|10865.7|10861.7|10861.1|308
1743610200000|2025-04-02 16:10:00|10863.2|10862.6|10860.1|10859.2|10864.4|10863.8|10858.8|10858|243
1743610500000|2025-04-02 16:15:00|10859.9|10859|10855.6|10854.7|10860.3|10859.4|10854|10853.1|293
1743610800000|2025-04-02 16:20:00|10855.4|10854.5|10855.5|10854.9|10855.7|10855.1|10852.7|10852.1|188
1743611100000|2025-04-02 16:25:00|10855.4|10854.8|10854.4|10853.8|10857.4|10856.8|10852.9|10852.3|177
1743611400000|2025-04-02 16:30:00|10854.2|10853.6|10855.1|10854.2|10856.3|10855.7|10853.4|10852.8|122
1743611700000|2025-04-02 16:35:00|10855.2|10854.3|10850.4|10849.5|10856.6|10856|10850.4|10849.5|236
1743612000000|2025-04-02 16:40:00|10850.7|10849.8|10850|10849.4|10850.9|10850.3|10847.7|10846.9|189
1743612300000|2025-04-02 16:45:00|10850.1|10849.5|10849.8|10849.2|10850.6|10850|10849|10848.4|212
1743612600000|2025-04-02 16:50:00|10849.9|10849.3|10852.1|10851.5|10852.6|10852|10847.3|10846.7|261
1743612900000|2025-04-02 16:55:00|10852|10851.4|10852.6|10852|10853.4|10852.5|10851.1|10850.2|198
1743613200000|2025-04-02 17:00:00|10852.4|10851.8|10858.2|10857.3|10858.2|10857.3|10850.4|10849.8|195
1743613500000|2025-04-02 17:05:00|10858.3|10857.4|10853.3|10852.4|10859.8|10858.9|10853.2|10852.3|229
1743613800000|2025-04-02 17:10:00|10853.2|10852.3|10854.8|10853.9|10854.8|10854|10852.8|10851.9|149
1743614100000|2025-04-02 17:15:00|10854.9|10854|10856.5|10855.6|10856.8|10855.9|10853.7|10852.7|175
1743614400000|2025-04-02 17:20:00|10856.4|10855.5|10857.9|10857|10858.3|10857.7|10855.3|10854.7|186
1743614700000|2025-04-02 17:25:00|10858|10857.1|10856.1|10855.5|10858.5|10857.6|10855.7|10854.8|106
1743615000000|2025-04-02 17:30:00|10856.2|10855.6|10858.4|10857.8|10858.5|10857.9|10856|10855.3|116
1743615300000|2025-04-02 17:35:00|10858.1|10857.5|10858|10857.4|10859|10858.1|10856.6|10855.9|120
1743615600000|2025-04-02 17:40:00|10857.9|10857.3|10856.2|10855.6|10859.9|10859.3|10855.7|10850|140
1743615900000|2025-04-02 17:45:00|10856.5|10855.9|10854.5|10853.6|10857.5|10856.9|10853.8|10853.2|160
1743616200000|2025-04-02 17:50:00|10854.4|10853.5|10856.5|10855.9|10856.5|10855.9|10853|10852.2|150
1743616500000|2025-04-02 17:55:00|10856.6|10856|10852.2|10851.6|10856.7|10856.1|10851.5|10850.8|177
1743616800000|2025-04-02 18:00:00|10852.4|10851.8|10851.6|10851|10854.5|10853.9|10850.9|10850.3|213
1743617100000|2025-04-02 18:05:00|10851.5|10850.9|10850.3|10849.7|10853|10852.4|10848.2|10847.6|148
1743617400000|2025-04-02 18:10:00|10850.4|10849.8|10850.2|10849.6|10850.7|10850|10848.6|10847.8|128
1743617700000|2025-04-02 18:15:00|10850.1|10849.5|10851.8|10851.2|10851.9|10851.3|10849.9|10849.3|141
1743618000000|2025-04-02 18:20:00|10852|10851.4|10855|10854.4|10855|10854.4|10850.4|10849.8|145
1743618300000|2025-04-02 18:25:00|10854.7|10854.1|10855.3|10854.7|10857.2|10856.6|10854.6|10854|129
1743618600000|2025-04-02 18:30:00|10855.2|10854.6|10858.8|10858.2|10858.8|10858.2|10854.9|10854.3|133
1743618900000|2025-04-02 18:35:00|10858.6|10858|10857.5|10856.9|10859.6|10859|10856.4|10855.8|148
1743619200000|2025-04-02 18:40:00|10857.6|10857|10855.6|10855|10857.8|10857.2|10854.8|10854.2|138
1743619500000|2025-04-02 18:45:00|10855.8|10855.2|10857.2|10856.6|10857.4|10856.8|10854.2|10853.6|118
1743619800000|2025-04-02 18:50:00|10857.3|10856.7|10856.4|10855.8|10858.5|10857.9|10856.2|10855.3|126
1743620100000|2025-04-02 18:55:00|10856.3|10855.7|10854.4|10853.8|10856.5|10855.9|10854.1|10853.5|217
1743620400000|2025-04-02 19:00:00|10854.1|10853.5|10854.5|10853.6|10855.8|10855|10854|10853.4|183
1743620700000|2025-04-02 19:05:00|10854.1|10853.2|10851.6|10851|10854.1|10853.2|10851.4|10850.8|118
1743621000000|2025-04-02 19:10:00|10851.4|10850.8|10852.3|10851.7|10852.6|10852|10851.2|10850.6|75
1743621300000|2025-04-02 19:15:00|10852.4|10851.8|10851.8|10851.2|10853.3|10852.5|10851.3|10850.7|91
1743621600000|2025-04-02 19:20:00|10851.9|10851.3|10852|10851.4|10853.1|10852.5|10851.2|10850.6|74
1743621900000|2025-04-02 19:25:00|10851.9|10851.3|10852.3|10851.7|10852.6|10852|10851.1|10850.5|69
1743622200000|2025-04-02 19:30:00|10851.8|10851.2|10849.9|10849.3|10852.2|10851.6|10849.5|10848.9|98
1743622500000|2025-04-02 19:35:00|10849.8|10849.2|10852.3|10851.7|10852.6|10852|10849.5|10848.9|147
1743622800000|2025-04-02 19:40:00|10852.2|10851.6|10852.4|10851.8|10852.8|10852.2|10851.1|10850.5|119
1743623100000|2025-04-02 19:45:00|10852|10851.4|10851.2|10850.6|10856.4|10855.8|10851|10850.4|171
1743623400000|2025-04-02 19:50:00|10851.1|10850.5|10849.7|10849.1|10851.2|10850.6|10847.4|10846.8|137
1743623700000|2025-04-02 19:55:00|10849.6|10849|10850.4|10849.5|10851.2|10850.3|10848.1|10847.2|239
1743624000000|2025-04-02 20:00:00|10850.3|10849.4|10849.6|10848.7|10852|10851.1|10848.1|10847.2|92
1743624300000|2025-04-02 20:05:00|10849.5|10848.6|10846.2|10845.3|10850.7|10849.8|10843.6|10842.7|104
1743624600000|2025-04-02 20:10:00|10846|10845.1|10886.9|10885.4|10899.8|10897.6|10833.3|10832.4|1168
1743624900000|2025-04-02 20:15:00|10887|10885.3|10889.6|10888.1|10925.2|10923.5|10876.7|10873.1|1700
1743625200000|2025-04-02 20:20:00|10889.7|10888.6|10886|10884.4|10916.1|10914.8|10885.6|10884.2|1290
1743625500000|2025-04-02 20:25:00|10885.9|10884.3|10855.2|10850.6|10906|10904|10816.2|10813.6|2014
1743625800000|2025-04-02 20:30:00|10855.7|10850.3|10840.4|10838.8|10860.9|10857.4|10831.4|10827.4|1261
1743626100000|2025-04-02 20:35:00|10840.8|10839.4|10817.1|10815.6|10855.4|10854.2|10816.6|10815.1|1114
1743626400000|2025-04-02 20:40:00|10816.8|10815.3|10819.1|10817.5|10828.8|10827.3|10811.6|10810.1|1176
1743626700000|2025-04-02 20:45:00|10819|10817|10837.4|10836.2|10839.8|10836.9|10814.9|10812.6|1022
1743627000000|2025-04-02 20:50:00|10837.3|10836.1|10843.8|10842|10845|10843.3|10828.1|10827|729
1743627300000|2025-04-02 20:55:00|10844.1|10841.8|10857|10850.4|10863.9|10860.8|10843.7|10841.2|838
1743627600000|2025-04-02 21:00:00|10851|10844.4|10850.8|10844.2|10855.7|10849.1|10841.3|10834.7|22
1743627900000|2025-04-02 21:05:00|10851.4|10844.8|10853.4|10846.8|10860.2|10853.6|10851.4|10844.8|30
1743628200000|2025-04-02 21:10:00|10849.9|10843.3|10838.6|10832|10852.1|10845.5|10838.3|10831.7|52
1743628500000|2025-04-02 21:15:00|10838.9|10832.3|10836.5|10829.9|10839.2|10832.6|10831.2|10824.6|124
1743628800000|2025-04-02 21:20:00|10836.3|10829.7|10821.5|10814.9|10836.3|10829.7|10821.1|10814.5|138
1743629100000|2025-04-02 21:25:00|10829.4|10822.8|10820.1|10813.5|10831.8|10825.2|10814.6|10808.2|84
1743629400000|2025-04-02 21:30:00|10820|10813.4|10823.1|10816.5|10823.3|10817.4|10820|10813.4|98
1743629700000|2025-04-02 21:35:00|10822.9|10816.3|10819.4|10812.8|10827.5|10820.9|10819.4|10812.8|133
1743630000000|2025-04-02 21:40:00|10819.7|10813.1|10831.3|10824.7|10831.5|10824.9|10816.6|10810.6|83
1743630300000|2025-04-02 21:45:00|10831.5|10824.9|10834.4|10827.8|10838.5|10831.9|10831.3|10824.7|41
1743630600000|2025-04-02 21:50:00|10834.6|10828|10834.4|10827.8|10837.1|10830.5|10834.4|10827.8|7
1743630900000|2025-04-02 21:55:00|10834.3|10827.7|10829.3|10825.7|10834.5|10829.6|10829.3|10825.6|46
1743631200000|2025-04-02 22:00:00|10829.2|10824.9|10838.8|10835.7|10841.1|10837.8|10829|10823.4|364
1743631500000|2025-04-02 22:05:00|10838.5|10836|10822.6|10820.8|10841.2|10838.4|10820.8|10818.7|329
1743631800000|2025-04-02 22:10:00|10822.7|10820.9|10817.5|10815.3|10824|10821.9|10807.9|10805.5|585
1743632100000|2025-04-02 22:15:00|10818.1|10815.7|10813.6|10812.7|10822.9|10820.3|10812.2|10811|504
1743632400000|2025-04-02 22:20:00|10813.5|10812.6|10809.7|10808.2|10815.6|10814.7|10805.5|10804.5|606
1743632700000|2025-04-02 22:25:00|10810.2|10808.8|10822.6|10821.5|10825.3|10823.9|10806.6|10805.2|657
1743633000000|2025-04-02 22:30:00|10822.4|10821.3|10818|10817.1|10826.9|10825.1|10816.4|10815.5|453
1743633300000|2025-04-02 22:35:00|10818.1|10817.2|10826.4|10825.5|10826.8|10825.9|10818.1|10817.2|363
1743633600000|2025-04-02 22:40:00|10826.7|10825.8|10828.3|10827.4|10831.6|10830.7|10822.8|10821.9|328
1743633900000|2025-04-02 22:45:00|10828.9|10828|10838.3|10837.1|10838.6|10837.5|10828.5|10827.6|349
1743634200000|2025-04-02 22:50:00|10838.2|10837.2|10838.3|10837.4|10839.2|10838.3|10835.8|10834.9|270
1743634500000|2025-04-02 22:55:00|10838.5|10837.6|10839.5|10838.2|10839.9|10838.8|10835.5|10834.5|228
1743634800000|2025-04-02 23:00:00|10839.9|10838.6|10842.3|10841.4|10848.2|10846.4|10838.3|10837.4|542
1743635100000|2025-04-02 23:05:00|10842.2|10841.3|10848|10847.1|10849.5|10848.6|10841.7|10840.5|455
1743635400000|2025-04-02 23:10:00|10848.1|10847.2|10855.9|10854.8|10858.3|10857.7|10846.5|10845.3|364
1743635700000|2025-04-02 23:15:00|10856|10854.9|10860.5|10859.6|10862.6|10861.7|10851.3|10850.4|329
1743636000000|2025-04-02 23:20:00|10861.7|10859.8|10869.2|10866.8|10872.3|10870.4|10860.5|10859.6|427
1743636300000|2025-04-02 23:25:00|10869.1|10866.9|10888|10886.8|10888.1|10887|10868.2|10866.4|586
1743636600000|2025-04-02 23:30:00|10888.2|10887.3|10887.7|10886.8|10895.5|10894.6|10883.4|10882.5|651
1743636900000|2025-04-02 23:35:00|10887.5|10886.6|10896.5|10894.8|10897.8|10896.9|10886.3|10885.4|432
1743637200000|2025-04-02 23:40:00|10896.1|10894.4|10907.4|10906.5|10911.2|10910.3|10896.1|10894.4|713
1743637500000|2025-04-02 23:45:00|10908.1|10907.2|10901.5|10900.6|10911.7|10910.8|10897.6|10896.3|619
1743637800000|2025-04-02 23:50:00|10901.6|10900.7|10904.7|10903.8|10910.4|10909.5|10897.3|10896.3|750
1743638100000|2025-04-02 23:55:00|10904.5|10903.6|10904.9|10904|10907.8|10906.9|10900.9|10899.9|608
1743638400000|2025-04-03 00:00:00|10904.4|10903.8|10898.9|10898|10907.1|10906.2|10897.9|10897|805
1743638700000|2025-04-03 00:05:00|10899.1|10898.2|10892.5|10891.6|10899.7|10898.8|10891.9|10891|751
1743639000000|2025-04-03 00:10:00|10892.4|10891.5|10891.3|10890.4|10897.1|10896.2|10889.4|10888.5|607
1743639300000|2025-04-03 00:15:00|10891|10890.1|10885.8|10884.9|10892.3|10891.4|10885.1|10884.2|674
1743639600000|2025-04-03 00:20:00|10885.7|10884.8|10884.2|10883.3|10889.1|10888.2|10883.3|10882.4|674
1743639900000|2025-04-03 00:25:00|10884.1|10883.2|10883.7|10883.1|10887.2|10886.5|10881.8|10880.9|537
1743640200000|2025-04-03 00:30:00|10883.4|10882.8|10891.3|10890.4|10893.4|10892.5|10880.3|10879.4|626
1743640500000|2025-04-03 00:35:00|10891.1|10890.5|10895.6|10894.7|10899.4|10898.5|10890.6|10890|425
1743640800000|2025-04-03 00:40:00|10895.7|10894.8|10900.1|10899.2|10904.7|10903.8|10895.6|10894.7|453
1743641100000|2025-04-03 00:45:00|10900.2|10899.3|10906.3|10905.4|10907.8|10906.9|10900|10899.1|491
1743641400000|2025-04-03 00:50:00|10906.1|10905.2|10898.2|10897.3|10906.5|10905.6|10897.8|10896.9|490
1743641700000|2025-04-03 00:55:00|10898.3|10897.4|10891.3|10890.4|10898.3|10897.4|10890.3|10888.9|494
1743642000000|2025-04-03 01:00:00|10891.4|10890.5|10889.5|10888.6|10892.2|10890.9|10887.7|10886.1|487
1743642300000|2025-04-03 01:05:00|10889.6|10888.7|10893.5|10892.6|10896.4|10895.5|10889.6|10888.7|378
1743642600000|2025-04-03 01:10:00|10893.3|10892.4|10897.5|10896.6|10899.5|10898.7|10892.5|10891.6|359
1743642900000|2025-04-03 01:15:00|10897.4|10896.5|10896.7|10895.8|10899.7|10898.8|10889.5|10888.1|564
1743643200000|2025-04-03 01:20:00|10896.8|10895.9|10901.4|10900.5|10905.7|10904.8|10896.8|10895.9|345
1743643500000|2025-04-03 01:25:00|10901.3|10900.4|10908.1|10907.5|10909.3|10908.4|10899.4|10898.4|356
1743643800000|2025-04-03 01:30:00|10908.2|10907.6|10917.3|10916.4|10920.3|10919.4|10908.2|10907.6|477
1743644100000|2025-04-03 01:35:00|10917.4|10916.5|10914.1|10912.8|10921.3|10920.4|10914.1|10912.7|362
1743644400000|2025-04-03 01:40:00|10914|10912.7|10914.5|10912.7|10916.2|10915.3|10910.2|10908.9|386
1743644700000|2025-04-03 01:45:00|10914.8|10912.9|10920.5|10919.6|10924|10922.7|10912.6|10911.7|380
1743645000000|2025-04-03 01:50:00|10920.3|10919.4|10914.6|10913.7|10920.3|10919.4|10911.1|10910.2|416
1743645300000|2025-04-03 01:55:00|10914.9|10914|10913.7|10912.8|10918.7|10917.8|10912.5|10911.6|265
1743645600000|2025-04-03 02:00:00|10913.6|10912.7|10914.9|10914|10917.5|10916.6|10913.6|10912.7|248
1743645900000|2025-04-03 02:05:00|10914.8|10913.9|10915|10914.1|10917|10916.1|10909.8|10908.9|354
1743646200000|2025-04-03 02:10:00|10914.9|10914|10913.9|10913|10915.3|10914.4|10911.9|10911|296
1743646500000|2025-04-03 02:15:00|10914.2|10913.3|10912.7|10911.8|10916.1|10915.2|10912.5|10911.6|267
1743646800000|2025-04-03 02:20:00|10912.6|10911.7|10923.1|10922.2|10923.1|10922.3|10912.2|10911.3|340
1743647100000|2025-04-03 02:25:00|10922.8|10921.9|10922.4|10921.5|10925.1|10924.2|10921.1|10920.4|278
1743647400000|2025-04-03 02:30:00|10922.2|10921.3|10917.2|10916.3|10923.8|10922.9|10914.7|10913.8|301
1743647700000|2025-04-03 02:35:00|10916.9|10916.2|10920.2|10919.3|10921.9|10921|10916.5|10915.6|246
1743648000000|2025-04-03 02:40:00|10920|10919.1|10921.1|10920.2|10923.2|10922.3|10917|10916.1|295
1743648300000|2025-04-03 02:45:00|10921.2|10920.3|10917.6|10917|10922|10921.1|10917.2|10916.6|262
1743648600000|2025-04-03 02:50:00|10917.5|10916.9|10915.4|10914.8|10917.5|10916.9|10915.3|10914.7|174
1743648900000|2025-04-03 02:55:00|10915.5|10914.9|10913.2|10911.7|10915.7|10915.1|10912.2|10911.6|147
1743649200000|2025-04-03 03:00:00|10913.1|10911.8|10912|10911.4|10914.8|10914.2|10911.2|10910.5|218
1743649500000|2025-04-03 03:05:00|10911.8|10911.2|10909.3|10908.7|10913.1|10912.5|10909.3|10908.7|264
1743649800000|2025-04-03 03:10:00|10909.6|10909|10911.7|10911.1|10912.5|10911.8|10908.1|10907.2|219
1743650100000|2025-04-03 03:15:00|10911.6|10911|10915.3|10914.1|10917.6|10916.9|10911|10909.8|235
1743650400000|2025-04-03 03:20:00|10915.2|10914|10916.6|10916|10917.3|10916.7|10912|10911.4|270
1743650700000|2025-04-03 03:25:00|10916.7|10916.1|10919.9|10919.3|10920.7|10920|10916.3|10915.7|188
1743651000000|2025-04-03 03:30:00|10920.2|10919.6|10918|10917.4|10921.3|10920.7|10917.8|10917.2|225
1743651300000|2025-04-03 03:35:00|10918.1|10917.5|10916.1|10915.5|10921.4|10920.8|10915.9|10915.3|200
1743651600000|2025-04-03 03:40:00|10916.2|10915.6|10912|10911.4|10916.6|10916|10912|10911.3|224
1743651900000|2025-04-03 03:45:00|10911.8|10911.2|10915.6|10915|10915.7|10915.1|10910.4|10909.8|206
1743652200000|2025-04-03 03:50:00|10915.7|10915.1|10918.4|10917.8|10919.9|10919.3|10915.4|10914.8|172
1743652500000|2025-04-03 03:55:00|10918.3|10917.7|10915.2|10914.6|10919.6|10918.9|10911.8|10911.2|203
1743652800000|2025-04-03 04:00:00|10915.3|10914.7|10913.7|10912.8|10917.2|10916.1|10911.4|10910.3|268
1743653100000|2025-04-03 04:05:00|10913.8|10912.9|10909.6|10908.7|10914.9|10914.3|10908|10907.1|193
1743653400000|2025-04-03 04:10:00|10909.7|10908.8|10911.8|10910.1|10912|10910.9|10907.5|10906.6|194
1743653700000|2025-04-03 04:15:00|10912.2|10910.6|10909.7|10909.1|10912.2|10910.9|10909.1|10908.5|131
1743654000000|2025-04-03 04:20:00|10909.8|10909.2|10911.7|10911.1|10912.4|10911.8|10909|10908.4|136
1743654300000|2025-04-03 04:25:00|10911.8|10911.2|10911.1|10910.5|10913.6|10913|10910.3|10909.4|157
1743654600000|2025-04-03 04:30:00|10911.2|10910.6|10913.6|10913|10913.6|10913|10910.8|10910.2|227
1743654900000|2025-04-03 04:35:00|10913.7|10913.1|10912.8|10911.9|10913.7|10913.1|10910.7|10910.1|170
1743655200000|2025-04-03 04:40:00|10912.9|10912|10910.7|10910.1|10913.8|10913.2|10910|10909.1|133
1743655500000|2025-04-03 04:45:00|10910.8|10910.2|10909.4|10908.8|10911.3|10910.7|10906.9|10906|192
1743655800000|2025-04-03 04:50:00|10909.3|10908.7|10910.9|10910.3|10911.8|10911.2|10909.1|10908.5|193
1743656100000|2025-04-03 04:55:00|10910.7|10910.1|10907.2|10906.6|10910.7|10910.1|10906.3|10905.4|197
1743656400000|2025-04-03 05:00:00|10907.1|10906.5|10910.5|10909.9|10911|10910.3|10906.9|10906.3|189
1743656700000|2025-04-03 05:05:00|10910.4|10909.8|10913.7|10913.1|10913.7|10913.1|10910.3|10909.7|147
1743657000000|2025-04-03 05:10:00|10913.6|10913|10917.3|10916.7|10917.5|10916.9|10912.5|10911.9|144
1743657300000|2025-04-03 05:15:00|10917.4|10916.8|10920.5|10919.6|10920.7|10919.9|10916.2|10915.6|172
1743657600000|2025-04-03 05:20:00|10920.3|10919.4|10929.4|10928.5|10934.6|10933.6|10919|10918.4|320
1743657900000|2025-04-03 05:25:00|10929.2|10928.3|10943.5|10942.2|10944.7|10943.7|10929.2|10928.3|459
1743658200000|2025-04-03 05:30:00|10943.6|10942.3|10948|10947.1|10950.4|10949.1|10938.1|10937.2|442
1743658500000|2025-04-03 05:35:00|10947.9|10947|10946.3|10945.4|10948.3|10947.4|10943|10942.1|364
1743658800000|2025-04-03 05:40:00|10946.1|10945.2|10952.1|10951.2|10952.2|10951.3|10946.1|10945.2|290
1743659100000|2025-04-03 05:45:00|10952|10951.1|10950.2|10949|10952.5|10951.5|10946.2|10945.3|296
1743659400000|2025-04-03 05:50:00|10950.1|10949.2|10948.3|10947.7|10950.9|10950|10945.4|10944.8|325
1743659700000|2025-04-03 05:55:00|10948.4|10947.8|10945|10944.1|10948.7|10947.8|10943.6|10942.7|339
1743660000000|2025-04-03 06:00:00|10944.9|10944|10946.7|10945.8|10952.7|10951.9|10942.1|10941.5|639
1743660300000|2025-04-03 06:05:00|10946.4|10945.5|10947.4|10946.8|10952.1|10951.5|10944.7|10943.8|572
1743660600000|2025-04-03 06:10:00|10947.1|10946.5|10946.3|10945.4|10950.4|10949.8|10944.9|10944|574
1743660900000|2025-04-03 06:15:00|10946.2|10945.3|10941.3|10940.4|10946.3|10945.4|10941.1|10940.2|511
1743661200000|2025-04-03 06:20:00|10941.2|10940.6|10937.8|10936.9|10941.7|10940.8|10935.3|10934.4|717
1743661500000|2025-04-03 06:25:00|10937.5|10936.6|10949.2|10948.6|10949.2|10948.6|10937.2|10936.3|462
1743661800000|2025-04-03 06:30:00|10948.7|10948.1|10964.3|10963.4|10966.4|10965.5|10942.3|10941.4|716
1743662100000|2025-04-03 06:35:00|10964.5|10963.6|10978.4|10977.8|10982.8|10981.9|10960.5|10959.7|1311
1743662400000|2025-04-03 06:40:00|10978.3|10977.7|10978.3|10977.1|10985.8|10984.6|10971.2|10970.6|961
1743662700000|2025-04-03 06:45:00|10978.8|10977.6|10986|10985.1|10987.5|10986.6|10973.1|10972.1|768
1743663000000|2025-04-03 06:50:00|10985.9|10985|10980.5|10979.6|10989.4|10988.4|10978.9|10977.9|674
1743663300000|2025-04-03 06:55:00|10980.4|10979.5|10989.8|10989.2|10990.5|10989.7|10978.7|10978|637
1743663600000|2025-04-03 07:00:00|10990|10989.4|10982|10981.4|10990.7|10989.9|10981.7|10981.1|899
1743663900000|2025-04-03 07:05:00|10982.1|10981.5|10978.4|10977.5|10982.4|10981.8|10973.9|10973|915
1743664200000|2025-04-03 07:10:00|10977.8|10976.9|10974.2|10972.7|10982.8|10982.2|10970.1|10968.9|808
1743664500000|2025-04-03 07:15:00|10974.7|10972.6|10971.3|10970.4|10983.8|10982.7|10970.7|10969.8|846
1743664800000|2025-04-03 07:20:00|10971.1|10970.2|10954.4|10953.8|10972.1|10971.5|10954.4|10953.7|986
1743665100000|2025-04-03 07:25:00|10954.5|10953.9|10950.1|10949.5|10955|10954.1|10943.3|10942.4|872
1743665400000|2025-04-03 07:30:00|10950.4|10949.8|10953.6|10952.7|10953.8|10952.9|10944.9|10944.3|599
1743665700000|2025-04-03 07:35:00|10953.4|10952.5|10962.2|10961.6|10966.2|10965|10953.4|10952.5|465
1743666000000|2025-04-03 07:40:00|10961.9|10961.3|10968|10965.5|10969.2|10968.6|10961.9|10961.1|365
1743666300000|2025-04-03 07:45:00|10967.9|10965.7|10966.8|10964.8|10969.9|10968.7|10960.6|10959.7|518
1743666600000|2025-04-03 07:50:00|10966.9|10964.9|10970.9|10968.7|10971|10969.5|10963.5|10962.8|457
1743666900000|2025-04-03 07:55:00|10971|10968.8|10971.8|10969.9|10973.5|10972|10964.2|10963.6|377
1743667200000|2025-04-03 08:00:00|10971.7|10970.1|10977.1|10976.5|10980|10979.1|10971.4|10970|502
1743667500000|2025-04-03 08:05:00|10976.7|10976.1|10974.3|10973|10979.8|10978.8|10971.3|10970.4|544
1743667800000|2025-04-03 08:10:00|10974.1|10973.1|10980.6|10980|10981.9|10980.9|10972.1|10971.2|414
1743668100000|2025-04-03 08:15:00|10980.7|10980.1|10989.3|10988.7|10989.9|10989.1|10980.7|10980.1|317
1743668400000|2025-04-03 08:20:00|10989|10988.1|10994.2|10993.6|10994.4|10993.8|10985.5|10984.9|430
1743668700000|2025-04-03 08:25:00|10994.4|10993.8|10989.6|10988.1|10995.8|10994.9|10989.1|10988|355
1743669000000|2025-04-03 08:30:00|10989.4|10988|10992.3|10991.7|10994.9|10994.3|10987.2|10986.3|452
1743669300000|2025-04-03 08:35:00|10992.4|10991.8|11009.1|11008.5|11010.5|11009.5|10991.9|10991|541
1743669600000|2025-04-03 08:40:00|11009.2|11008.6|11009.6|11008.7|11021.6|11020.3|11005.9|11005.3|643
1743669900000|2025-04-03 08:45:00|11009.5|11008.6|11018.1|11017.2|11019.4|11018.5|11009.5|11008.6|587
1743670200000|2025-04-03 08:50:00|11018|11017.1|11016.3|11015.4|11020.1|11019.2|11013|11012.1|452
1743670500000|2025-04-03 08:55:00|11016.2|11015.3|11009.6|11009|11019|11018.1|11006.6|11005.5|568
1743670800000|2025-04-03 09:00:00|11009.8|11009.2|11007.5|11006.6|11010.6|11010|11004.3|11003.2|489
1743671100000|2025-04-03 09:05:00|11007.9|11007|11031.6|11030.7|11035.2|11033.5|11006.1|11005.2|698
1743671400000|2025-04-03 09:10:00|11031.5|11030.6|11031.2|11030.3|11047.9|11047|11028.8|11027.9|851
1743671700000|2025-04-03 09:15:00|11031.7|11029.8|11030.6|11029.7|11037|11036|11027.3|11026|642
1743672000000|2025-04-03 09:20:00|11030.7|11029.8|11028.2|11027.3|11033|11032.4|11022.2|11021.4|511
1743672300000|2025-04-03 09:25:00|11028.3|11027.4|11034|11033.4|11036.1|11035.2|11022|11021.4|492
1743672600000|2025-04-03 09:30:00|11034.2|11033.6|11034.9|11034|11036.7|11036.1|11025.3|11024.2|613
1743672900000|2025-04-03 09:35:00|11034.8|11033.9|11031.3|11030.4|11036.5|11035.7|11030.5|11029.6|489
1743673200000|2025-04-03 09:40:00|11031.8|11030.9|11028.8|11027.9|11035.4|11034.5|11028.7|11027.6|384
1743673500000|2025-04-03 09:45:00|11028.9|11028.3|11034.7|11033.1|11035|11033.9|11024|11023.3|426
1743673800000|2025-04-03 09:50:00|11034.8|11032.6|11034.2|11033.3|11037.9|11037.3|11031.1|11030.5|441
1743674100000|2025-04-03 09:55:00|11034.5|11033.6|11031.2|11030.3|11035.6|11035|11027.1|11026|407
1743674400000|2025-04-03 10:00:00|11031.3|11030.4|11043.2|11042.3|11043.9|11043|11028.4|11027.8|419
1743674700000|2025-04-03 10:05:00|11043.4|11042.4|11057.9|11057|11073|11069.8|11043.1|11042.2|953
1743675000000|2025-04-03 10:10:00|11058|11057.1|11106.3|11105.2|11149.1|11145|11057.8|11056.9|1637
1743675300000|2025-04-03 10:15:00|11107|11105.5|11109.6|11108.7|11118.8|11117.4|11092.8|11090.6|1444
1743675600000|2025-04-03 10:20:00|11109.8|11108.4|11102.8|11101.9|11120.4|11119.5|11101.2|11100.3|941
1743675900000|2025-04-03 10:25:00|11102.7|11101.8|11087|11085.6|11103|11102.1|11084.7|11082.9|1008
1743676200000|2025-04-03 10:30:00|11086.9|11085.3|11078.1|11077.2|11089|11088.1|11077.7|11076.3|852
1743676500000|2025-04-03 10:35:00|11078.5|11077.6|11082.1|11081.2|11085.1|11084.2|11074.3|11072.7|717
1743676800000|2025-04-03 10:40:00|11082.5|11081.6|11070.2|11069.3|11083.1|11082.2|11066.3|11064.7|762
1743677100000|2025-04-03 10:45:00|11070.4|11069.5|11074.8|11073.9|11079.6|11078.7|11066.2|11065.3|578
1743677400000|2025-04-03 10:50:00|11075.1|11074.2|11064.1|11063.2|11078|11077.1|11056.5|11054.3|885
1743677700000|2025-04-03 10:55:00|11063.8|11062.9|11052.4|11051.5|11063.8|11062.9|11045.4|11044.5|993
1743678000000|2025-04-03 11:00:00|11053.3|11052.4|11048.9|11048.3|11058|11057.4|11048.9|11047.9|692
1743678300000|2025-04-03 11:05:00|11048.4|11047.8|11055.1|11054.2|11055.9|11055|11039.5|11038.4|770
1743678600000|2025-04-03 11:10:00|11055|11054.4|11060|11059.1|11060.6|11059.8|11049.1|11048.2|544
1743678900000|2025-04-03 11:15:00|11060.3|11059.4|11044.7|11044.1|11063|11062.3|11043.6|11043|631
1743679200000|2025-04-03 11:20:00|11044.5|11043.9|11052.8|11052.2|11057.1|11056.5|11042.9|11042.1|504
1743679500000|2025-04-03 11:25:00|11052.6|11052|11057.7|11056.8|11062.5|11061.6|11051.7|11051.1|437
1743679800000|2025-04-03 11:30:00|11057.8|11057.2|11078.9|11078.3|11079.3|11078.7|11057.5|11056.9|838
1743680100000|2025-04-03 11:35:00|11079.2|11078.6|11080.2|11079.3|11084.4|11083.6|11074.5|11073.6|704
1743680400000|2025-04-03 11:40:00|11080.3|11079.4|11084.5|11083.6|11086.1|11085.2|11068.1|11067|593
1743680700000|2025-04-03 11:45:00|11084.6|11083.7|11092|11091.4|11099.2|11098.3|11082.6|11082|628
1743681000000|2025-04-03 11:50:00|11092.8|11091.9|11101|11100.4|11101.5|11100.8|11086.9|11086.2|685
1743681300000|2025-04-03 11:55:00|11100.3|11099.7|11088.4|11087|11100.6|11100|11087.3|11086.5|746
1743681600000|2025-04-03 12:00:00|11088.5|11087.3|11101.8|11101.2|11102.6|11101.8|11086.8|11085.9|743
1743681900000|2025-04-03 12:05:00|11102.7|11101.8|11096.9|11096.3|11110|11109.1|11090.5|11089|661
1743682200000|2025-04-03 12:10:00|11096.8|11096.2|11087.2|11086.6|11096.8|11096.2|11084.7|11083.5|762
1743682500000|2025-04-03 12:15:00|11087.3|11086.4|11085.6|11085|11088.4|11087.7|11079.2|11078.3|703
1743682800000|2025-04-03 12:20:00|11085.5|11084.9|11085.3|11084.4|11095.6|11095|11084.6|11083.8|583
1743683100000|2025-04-03 12:25:00|11085.2|11084.3|11088.6|11082.6|11089.4|11088|11083.6|11078.6|500
1743683400000|2025-04-03 12:30:00|11088.8|11082.8|11089.6|11089|11095.1|11094.2|11080.7|11079.8|734
1743683700000|2025-04-03 12:35:00|11090.1|11089.5|11077.2|11076.3|11095.2|11094.3|11073.4|11072.5|826
1743684000000|2025-04-03 12:40:00|11077|11076.4|11091.5|11090.6|11094.9|11093.7|11074.9|11073.5|755
1743684300000|2025-04-03 12:45:00|11091.3|11090.7|11099.5|11098.6|11101.8|11101.2|11086.2|11085.5|840
1743684600000|2025-04-03 12:50:00|11099.1|11098.2|11094.3|11093.7|11100|11099.4|11090.3|11088.8|883
1743684900000|2025-04-03 12:55:00|11094.6|11093.6|11082.2|11081.6|11095|11093.8|11078.5|11077.7|874
1743685200000|2025-04-03 13:00:00|11081.7|11081.3|11089.5|11088.9|11089.6|11089|11076.7|11075.8|941
1743685500000|2025-04-03 13:05:00|11090|11089.4|11107.2|11106.6|11108.6|11108|11090|11089.4|863
1743685800000|2025-04-03 13:10:00|11107.3|11106.7|11106.7|11106.1|11109.9|11108.9|11099.4|11098.2|835
1743686100000|2025-04-03 13:15:00|11106.6|11106|11128.8|11127.9|11130|11129|11106.6|11105.5|1171
1743686400000|2025-04-03 13:20:00|11129.2|11128.3|11116.9|11116|11136.1|11134.5|11116.2|11115.1|946
1743686700000|2025-04-03 13:25:00|11117|11116.1|11094.8|11093.9|11118.5|11117.6|11094|11093.1|980
1743687000000|2025-04-03 13:30:00|11094.9|11094|11086.9|11086.3|11095.1|11094.2|11070.9|11070|977
1743687300000|2025-04-03 13:35:00|11086.5|11085.9|11086.7|11085.8|11091.1|11090.5|11081.6|11080.2|729
1743687600000|2025-04-03 13:40:00|11087.3|11086.4|11092.4|11089.9|11093.5|11092.6|11085.6|11084.7|636
1743687900000|2025-04-03 13:45:00|11092.6|11090|11102.7|11102.1|11103|11102.4|11092|11090|744
1743688200000|2025-04-03 13:50:00|11103|11102.4|11092|11091.4|11105.9|11105.3|11090.9|11090.2|808
1743688500000|2025-04-03 13:55:00|11092.2|11091.6|11086.2|11080.2|11093.7|11092.8|11083.9|11080.2|937
1743688800000|2025-04-03 14:00:00|11087|11081|11082|11081.1|11105.3|11103.8|11080.4|11079.5|1487
1743689100000|2025-04-03 14:05:00|11082.3|11081.4|11095.4|11094.5|11103.7|11102.6|11080.7|11079.8|1170
1743689400000|2025-04-03 14:10:00|11095.2|11094.3|11098.7|11097.8|11105|11104.1|11089.5|11088.6|857
1743689700000|2025-04-03 14:15:00|11098.5|11097.6|11094.5|11093.6|11098.5|11097.6|11085|11084.1|914
1743690000000|2025-04-03 14:20:00|11094.9|11094|11093.3|11092.4|11103.1|11102.2|11092.2|11091.6|718
1743690300000|2025-04-03 14:25:00|11093.7|11092.8|11095.5|11094.6|11099.2|11098.3|11088.2|11087.3|877
1743690600000|2025-04-03 14:30:00|11095.8|11094.9|11099.9|11099.3|11106.8|11105.9|11094.2|11093.1|701
1743690900000|2025-04-03 14:35:00|11100|11099.1|11113.4|11112.5|11114.7|11113.8|11099.6|11098.1|595
1743691200000|2025-04-03 14:40:00|11113.3|11112.4|11120.2|11119.3|11121.7|11120.8|11110|11109.1|701
1743691500000|2025-04-03 14:45:00|11120.3|11119.4|11116.6|11116|11128|11127.1|11114.6|11114|771
1743691800000|2025-04-03 14:50:00|11116.3|11115.7|11122.5|11121.9|11126.5|11125.9|11114|11113.4|683
1743692100000|2025-04-03 14:55:00|11122.3|11121.7|11118.6|11118|11122.3|11121.7|11116.5|11115.9|571
1743692400000|2025-04-03 15:00:00|11118.9|11118.3|11110.3|11109.7|11119.4|11118.8|11110.3|11109.6|571
1743692700000|2025-04-03 15:05:00|11110.6|11110|11110.2|11109.6|11114.7|11114.1|11107.2|11106.6|509
1743693000000|2025-04-03 15:10:00|11110.3|11109.4|11092.8|11091.9|11110.3|11109.4|11091.9|11091.3|615
1743693300000|2025-04-03 15:15:00|11093|11092.1|11080.1|11079.2|11094.7|11093.1|11077.9|11076.9|796
1743693600000|2025-04-03 15:20:00|11080|11079.1|11070.9|11069.2|11080.3|11079.5|11069.3|11067.8|791
1743693900000|2025-04-03 15:25:00|11070.6|11069.3|11061.8|11061.2|11070.9|11069.3|11059.4|11057.6|950
1743694200000|2025-04-03 15:30:00|11062|11061.4|11055.5|11054.9|11068.5|11067.6|11055.5|11054.7|680
1743694500000|2025-04-03 15:35:00|11055.7|11055.1|11044.3|11043.4|11062.4|11060|11043.1|11042.2|875
1743694800000|2025-04-03 15:40:00|11044.4|11043.5|11045.7|11044.6|11051.5|11050.6|11042|11040.5|871
1743695100000|2025-04-03 15:45:00|11045.6|11044.7|11046.2|11045|11050.1|11049.2|11041.6|11041|648
1743695400000|2025-04-03 15:50:00|11046.1|11044.9|11054.2|11053.6|11058.1|11057.2|11044.7|11043.8|740
1743695700000|2025-04-03 15:55:00|11054.3|11053.7|11051|11050.4|11058.7|11057.8|11050.1|11049.5|468
1743696000000|2025-04-03 16:00:00|11051.2|11050.6|11053.4|11052.8|11055.4|11054.5|11048.6|11048|496
1743696300000|2025-04-03 16:05:00|11053.1|11052.5|11050.4|11049.5|11056.3|11055.4|11044.3|11043.4|517
1743696600000|2025-04-03 16:10:00|11050.6|11049.7|11050|11048.2|11052.7|11051.7|11042.7|11042.1|577
1743696900000|2025-04-03 16:15:00|11050.1|11048.4|11049.4|11048.8|11052.8|11052.1|11046.8|11046.2|529
1743697200000|2025-04-03 16:20:00|11049.2|11048.6|11039.5|11038.9|11049.7|11049.1|11037.8|11036.9|583
1743697500000|2025-04-03 16:25:00|11039.7|11039.1|11037.2|11036.6|11041.4|11040.6|11036.8|11035.7|484
1743697800000|2025-04-03 16:30:00|11037.3|11036.7|11041.3|11040.4|11042|11041.4|11035.3|11034.4|584
1743698100000|2025-04-03 16:35:00|11041.4|11040.5|11038.7|11038.1|11043.8|11043|11033.3|11032.7|395
1743698400000|2025-04-03 16:40:00|11039.1|11038.5|11040.6|11040|11043.4|11042.7|11035.1|11034.5|597
1743698700000|2025-04-03 16:45:00|11041.2|11040.6|11037.3|11036.7|11041.6|11040.9|11033.9|11033|403
1743699000000|2025-04-03 16:50:00|11037.5|11036.9|11038.5|11037.9|11041.8|11040.9|11037|11036.4|389
1743699300000|2025-04-03 16:55:00|11038.6|11038|11039|11038.4|11043.7|11042.8|11038.6|11038|499
1743699600000|2025-04-03 17:00:00|11038.9|11038.3|11033.8|11033.2|11039.9|11039.3|11033.8|11033.2|398
1743699900000|2025-04-03 17:05:00|11033.7|11033.1|11031.2|11030.6|11037.5|11036.8|11030.1|11029.2|412
1743700200000|2025-04-03 17:10:00|11031.4|11030.5|11027.3|11026.4|11031.5|11030.9|11024.5|11023.6|423
1743700500000|2025-04-03 17:15:00|11027.2|11026.3|11037.7|11036.8|11039.2|11038.5|11026.1|11025.2|335
1743700800000|2025-04-03 17:20:00|11037.6|11036.7|11029.7|11028.8|11037.9|11037|11029.7|11028.8|384
1743701100000|2025-04-03 17:25:00|11029.8|11028.9|11027.9|11027|11030.5|11029.9|11027.5|11026.9|267
1743701400000|2025-04-03 17:30:00|11027.8|11026.9|11029.6|11027.8|11036.2|11035.3|11027.8|11026.9|415
1743701700000|2025-04-03 17:35:00|11029.5|11027.5|11024.7|11023.8|11030.2|11029.3|11024.3|11023.4|411
1743702000000|2025-04-03 17:40:00|11025|11024.1|11022.4|11021.8|11027.9|11027|11022.4|11021.8|277
1743702300000|2025-04-03 17:45:00|11022.5|11021.9|11020.2|11019.6|11023.4|11022.8|11018.4|11017.8|409
1743702600000|2025-04-03 17:50:00|11020.8|11020.2|11025.3|11024.4|11025.7|11024.8|11020.8|11020.2|272
1743702900000|2025-04-03 17:55:00|11025.2|11024.3|11024.9|11024|11027.8|11026.9|11024.3|11023.6|271
1743703200000|2025-04-03 18:00:00|11024.8|11023.9|11023.2|11022.6|11026|11025.3|11020|11019.4|371
1743703500000|2025-04-03 18:05:00|11023.4|11022.8|11028.5|11027.9|11029.5|11028.9|11023.4|11022.6|241
1743703800000|2025-04-03 18:10:00|11028.8|11028.2|11024|11023.4|11029.5|11028.9|11023.7|11022.8|288
1743704100000|2025-04-03 18:15:00|11023.9|11023.3|11034.1|11033.2|11034.5|11033.6|11023.8|11023.2|282
1743704400000|2025-04-03 18:20:00|11034.2|11033.3|11035.1|11034.5|11041.1|11040.1|11034.1|11033.2|327
1743704700000|2025-04-03 18:25:00|11035.4|11034.8|11032.7|11031.8|11037.9|11037.3|11031.6|11030.7|225
1743705000000|2025-04-03 18:30:00|11033.4|11032.5|11037.5|11036.1|11037.8|11036.1|11029.7|11029.1|365
1743705300000|2025-04-03 18:35:00|11037.7|11036.2|11034|11033.4|11037.8|11036.9|11033.4|11032.5|230
1743705600000|2025-04-03 18:40:00|11034.3|11033.7|11036.5|11035.9|11037.9|11037.1|11033|11032.4|148
1743705900000|2025-04-03 18:45:00|11036.4|11035.8|11038.2|11037.6|11039.3|11038.7|11036.4|11035.8|170
1743706200000|2025-04-03 18:50:00|11038.4|11037.8|11037.5|11036.9|11041.1|11040.5|11034.4|11033.8|251
1743706500000|2025-04-03 18:55:00|11037.7|11037.1|11037.7|11037.1|11038.6|11038|11035.4|11034.8|283
1743706800000|2025-04-03 19:00:00|11037.8|11037.2|11036.8|11036.2|11037.9|11037.3|11035.4|11034.8|175
1743707100000|2025-04-03 19:05:00|11036.4|11035.8|11035.2|11034.6|11036.4|11035.8|11032.3|11031.2|218
1743707400000|2025-04-03 19:10:00|11035.1|11034.5|11032.4|11031.8|11035.3|11034.7|11031.1|11030.5|199
1743707700000|2025-04-03 19:15:00|11031.8|11031.2|11032|11031.4|11033.3|11032.7|11030.6|11030|221
1743708000000|2025-04-03 19:20:00|11031.8|11031.2|11028.6|11028|11032|11031.4|11028|11027.4|213
1743708300000|2025-04-03 19:25:00|11028.7|11028.1|11019.7|11019.1|11029.6|11029|11019.7|11019.1|213
1743708600000|2025-04-03 19:30:00|11019.6|11019|11018.5|11017.9|11021.1|11020.5|11016.9|11016.3|221
1743708900000|2025-04-03 19:35:00|11018.7|11018.1|11017.4|11016.8|11019.6|11019|11016.8|11016.1|176
1743709200000|2025-04-03 19:40:00|11017.6|11017|11016.7|11016.1|11019.4|11018.8|11016.5|11015.9|197
1743709500000|2025-04-03 19:45:00|11016.8|11016.2|11017.5|11016.9|11018.6|11018|11016.3|11015.7|173
1743709800000|2025-04-03 19:50:00|11017.6|11017|11020.5|11019.9|11022.4|11021.8|11016.3|11015.7|205
1743710100000|2025-04-03 19:55:00|11020.7|11020.1|11028.4|11026.6|11028.5|11027.6|11019.6|11019|288
1743710400000|2025-04-03 20:00:00|11028.1|11026.2|11024.1|11023.5|11028.4|11026.4|11023.6|11022.7|176
1743710700000|2025-04-03 20:05:00|11024|11023.4|11025.1|11024.5|11026.4|11025.8|11022.5|11021.7|104
1743711000000|2025-04-03 20:10:00|11025|11024.4|11025.6|11025|11026.3|11025.7|11024.7|11024.1|41
1743711300000|2025-04-03 20:15:00|11025.4|11024.8|11027.5|11026.6|11028.7|11027.9|11025.3|11024.7|67
1743711600000|2025-04-03 20:20:00|11028.2|11027.3|11031.5|11030.6|11031.5|11030.6|11028.1|11027.2|70
1743711900000|2025-04-03 20:25:00|11031.6|11030.7|11031.7|11030.8|11031.9|11031.3|11030.8|11030.2|52
1743712200000|2025-04-03 20:30:00|11031.8|11030.7|11036.3|11035.4|11038.3|11037.4|11031.6|11030.5|153
1743712500000|2025-04-03 20:35:00|11036.5|11035.1|11037.1|11036.2|11038.3|11037.4|11034.4|11033.5|74
1743712800000|2025-04-03 20:40:00|11038.1|11037.2|11045.5|11044.6|11045.7|11044.8|11037.8|11036.9|118
1743713100000|2025-04-03 20:45:00|11045.4|11044.5|11052.3|11051.4|11053.2|11052.2|11044.9|11043.6|344
1743713400000|2025-04-03 20:50:00|11053.1|11052.2|11053.1|11052.2|11053.3|11052.4|11049.2|11048.1|178
1743713700000|2025-04-03 20:55:00|11053.4|11051.9|11053.9|11050.3|11054.4|11051.9|11052.1|11049|290
1743714000000|2025-04-03 21:00:00|11051|11044.4|11056.9|11050.3|11060.4|11053.8|11051|11044.4|15
1743714300000|2025-04-03 21:05:00|11056.4|11049.8|11053.8|11047.2|11056.4|11049.8|11053.5|11047.2|11
1743714600000|2025-04-03 21:10:00|11053.7|11047.1|11052.3|11046.8|11055.3|11048.7|11051.5|11046.3|35
1743714900000|2025-04-03 21:15:00|11052.1|11047|11051.4|11046.9|11055|11048.4|11051.3|11046.2|56
1743715200000|2025-04-03 21:20:00|11051.5|11046.8|11050.4|11047.7|11051.5|11047.8|11050.3|11046.8|29
1743715500000|2025-04-03 21:25:00|11050.3|11047.8|11054.7|11048.1|11054.8|11048.2|11050.3|11045.5|29
1743715800000|2025-04-03 21:30:00|11053.5|11046.9|11051.8|11047.6|11053.5|11047.8|11051.4|11046.9|16
1743716100000|2025-04-03 21:35:00|11052|11047.8|11054.2|11047.6|11055.2|11048.6|11051.9|11047.6|7
1743716400000|2025-04-03 21:40:00|11054.3|11047.7|11054.2|11047.6|11054.3|11047.7|11054.2|11047.6|4
1743716700000|2025-04-03 21:45:00|11054|11047.4|11054|11047.9|11054.1|11047.9|11053.9|11047.4|5
1743717000000|2025-04-03 21:50:00|11053.6|11048.2|11053.6|11048|11053.6|11049.5|11052.9|11047.8|31
1743717300000|2025-04-03 21:55:00|11055.9|11049.3|11054.1|11049.4|11056.1|11049.6|11053.9|11048.4|28
1743717600000|2025-04-03 22:00:00|11052.5|11047.8|11052.9|11050.3|11056.8|11050.8|11050.8|11047.8|144
1743717900000|2025-04-03 22:05:00|11052.6|11050.6|11053.7|11052.1|11056.9|11055.1|11050.7|11049|172
1743718200000|2025-04-03 22:10:00|11053.8|11052.3|11059.3|11057.5|11060.4|11058.6|11053.2|11051.7|148
1743718500000|2025-04-03 22:15:00|11060|11057.6|11060.2|11058.2|11060.8|11058.8|11058|11056.7|189
1743718800000|2025-04-03 22:20:00|11060|11058.1|11060.6|11059|11062|11060|11059|11057.1|226
1743719100000|2025-04-03 22:25:00|11060.4|11058.7|11058.7|11057.4|11061.8|11060.2|11057.8|11056.2|140
1743719400000|2025-04-03 22:30:00|11058.6|11057.5|11069.2|11068|11069.4|11068.2|11058.3|11057.3|179
1743719700000|2025-04-03 22:35:00|11069.1|11067.9|11070.3|11069.4|11072.1|11071.2|11067.8|11066.8|134
1743720000000|2025-04-03 22:40:00|11070.4|11069.5|11064|11062.8|11070.8|11069.9|11063.9|11062.7|121
1743720300000|2025-04-03 22:45:00|11063.9|11062.7|11064.8|11063.9|11064.8|11063.9|11057.4|11056.3|232
1743720600000|2025-04-03 22:50:00|11064.9|11064|11061.7|11060.8|11065.5|11064.4|11057.5|11056.6|151
1743720900000|2025-04-03 22:55:00|11061.8|11060.7|11064.8|11063.9|11069.6|11068.1|11061.4|11060.5|194
1743721200000|2025-04-03 23:00:00|11064.7|11063.8|11057.2|11056.1|11065.7|11064.2|11056.7|11055.8|295
1743721500000|2025-04-03 23:05:00|11056.8|11055.9|11051|11050.1|11057.3|11055.9|11050.4|11049.1|246
1743721800000|2025-04-03 23:10:00|11050.9|11050|11052.8|11051.9|11053.5|11052.6|11049.2|11048.3|162
1743722100000|2025-04-03 23:15:00|11052.5|11051.6|11046.8|11045.9|11052.5|11051.6|11046.8|11045.9|164
1743722400000|2025-04-03 23:20:00|11046.6|11045.7|11048.5|11047.6|11049.3|11048.4|11044.5|11043.6|194
1743722700000|2025-04-03 23:25:00|11048.4|11047.5|11045|11044.4|11049.9|11049|11043.9|11043.3|99
1743723000000|2025-04-03 23:30:00|11044.9|11044|11049.5|11048.6|11051|11050.1|11044.7|11043.5|206
1743723300000|2025-04-03 23:35:00|11049.4|11048.5|11047.4|11046.5|11051.3|11050.4|11047.2|11046.3|154
1743723600000|2025-04-03 23:40:00|11047.3|11046.4|11047.2|11046.3|11049.5|11048.6|11045.8|11044.9|138
1743723900000|2025-04-03 23:45:00|11047.1|11046.2|11045.9|11045.3|11048.8|11047.9|11044.2|11043.3|221
1743724200000|2025-04-03 23:50:00|11046.3|11045.7|11047|11046.1|11051.5|11050.7|11045.5|11044.6|234
1743724500000|2025-04-03 23:55:00|11046.4|11045.5|11045.7|11044.8|11046.4|11045.5|11042.7|11041.8|207
1743724800000|2025-04-04 00:00:00|11046.4|11045.5|11042|11041.1|11047.8|11046.9|11039.6|11038.7|449
1743725100000|2025-04-04 00:05:00|11042.1|11041.2|11042.6|11042|11044.8|11044.2|11041.3|11040.5|252
1743725400000|2025-04-04 00:10:00|11042.5|11041.9|11043.7|11043.1|11047.2|11046.6|11042.5|11041.9|280
1743725700000|2025-04-04 00:15:00|11043.6|11043|11038.5|11037.9|11044.7|11044.1|11037|11036.4|233
1743726000000|2025-04-04 00:20:00|11038.6|11038|11042.7|11042.1|11044.3|11043.7|11038.6|11038|234
1743726300000|2025-04-04 00:25:00|11042.5|11041.9|11040.8|11040.2|11044.1|11043.5|11038.8|11038.2|254
1743726600000|2025-04-04 00:30:00|11040.7|11040.1|11046.9|11046.3|11046.9|11046.3|11037.1|11036.5|268
1743726900000|2025-04-04 00:35:00|11046.8|11046.2|11048.9|11048|11049.2|11048.6|11043.5|11042.6|200
1743727200000|2025-04-04 00:40:00|11049|11048.1|11060.5|11059.9|11060.6|11060|11049|11048.1|319
1743727500000|2025-04-04 00:45:00|11059.9|11059.3|11059.8|11059.2|11061.9|11061.1|11057|11056.4|306
1743727800000|2025-04-04 00:50:00|11059.7|11059.1|11061.5|11060.9|11064.5|11063.9|11055.9|11055.3|356
1743728100000|2025-04-04 00:55:00|11061.3|11060.7|11060.9|11060.3|11062.7|11062.1|11058.5|11057.9|248
1743728400000|2025-04-04 01:00:00|11060.4|11059.8|11063.1|11062.5|11064.5|11063.9|11060.4|11059.8|297
1743728700000|2025-04-04 01:05:00|11063|11062.4|11060.9|11060.3|11065.9|11065.3|11060.4|11059.8|299
1743729000000|2025-04-04 01:10:00|11059.9|11059.3|11059.6|11058.7|11061|11060.4|11057.8|11056.9|221
1743729300000|2025-04-04 01:15:00|11059.3|11058.4|11065.9|11065|11066.1|11065.2|11058.5|11057.9|291
1743729600000|2025-04-04 01:20:00|11066|11065.1|11064.6|11064|11069|11068.4|11064.3|11063.7|212
1743729900000|2025-04-04 01:25:00|11064.7|11064.1|11061.5|11060.9|11064.7|11064.1|11059.6|11058.6|227
1743730200000|2025-04-04 01:30:00|11061.4|11060.8|11060.8|11060.2|11062.8|11062.2|11059.3|11058.1|255
1743730500000|2025-04-04 01:35:00|11060.7|11060.1|11063.4|11062.8|11066|11065.4|11060.1|11059.5|262
1743730800000|2025-04-04 01:40:00|11063.9|11063.3|11062.8|11062.2|11067.2|11066.6|11061.1|11060.5|375
1743731100000|2025-04-04 01:45:00|11062.7|11062.1|11065.7|11065.1|11068.2|11067.6|11062.5|11061.9|321
1743731400000|2025-04-04 01:50:00|11065.6|11065|11072.1|11071.2|11073.5|11072.9|11065|11064.4|326
1743731700000|2025-04-04 01:55:00|11072|11071.1|11068|11067.4|11072.3|11071.4|11066|11065.4|244
1743732000000|2025-04-04 02:00:00|11068.1|11067.5|11068|11067.4|11069.2|11068.6|11064.8|11064.2|229
1743732300000|2025-04-04 02:05:00|11067.7|11067.1|11072|11071.4|11074.3|11073.6|11067.7|11067.1|198
1743732600000|2025-04-04 02:10:00|11072.1|11071.5|11077.7|11077.1|11079.8|11079.2|11071.9|11071|276
1743732900000|2025-04-04 02:15:00|11077.6|11077|11075|11074.4|11078.9|11078.2|11073.1|11072.5|242
1743733200000|2025-04-04 02:20:00|11074.9|11074.3|11066.1|11064.9|11076.1|11075.5|11066|11064.8|311
1743733500000|2025-04-04 02:25:00|11066|11064.7|11063.2|11062.3|11066.4|11065.3|11062|11061|346
1743733800000|2025-04-04 02:30:00|11063.3|11062.4|11065.9|11065|11069.4|11068.8|11061.2|11060.3|311
1743734100000|2025-04-04 02:35:00|11066.8|11065.9|11066.1|11065.5|11067.9|11067.3|11062.7|11061.8|292
1743734400000|2025-04-04 02:40:00|11065.8|11065.2|11067.2|11066.6|11072.1|11071.5|11064.8|11064.2|302
1743734700000|2025-04-04 02:45:00|11067.1|11066.5|11068.3|11067.7|11070.9|11070.3|11067.1|11066.5|238
1743735000000|2025-04-04 02:50:00|11068.1|11067.5|11067.4|11066.8|11069.1|11068.5|11065.5|11064.9|233
1743735300000|2025-04-04 02:55:00|11067|11066.4|11063.7|11063.1|11067.2|11066.6|11063.7|11063.1|200
1743735600000|2025-04-04 03:00:00|11063.8|11063.2|11061.3|11060.7|11064.4|11063.8|11057.9|11057.2|293
1743735900000|2025-04-04 03:05:00|11061.2|11060.6|11061.6|11061|11064.1|11063.5|11059.7|11058.8|260
1743736200000|2025-04-04 03:10:00|11061.7|11061.1|11070|11069.1|11070.2|11069.3|11060.7|11060.1|224
1743736500000|2025-04-04 03:15:00|11069.9|11069|11074.4|11073.8|11074.4|11073.8|11068.1|11067.5|234
1743736800000|2025-04-04 03:20:00|11074.3|11073.7|11078.5|11077.9|11079.3|11078.4|11074.2|11073.6|240
1743737100000|2025-04-04 03:25:00|11078.3|11077.7|11076.9|11076.3|11078.3|11077.7|11074.1|11073.5|237
1743737400000|2025-04-04 03:30:00|11076.7|11076.1|11081.9|11081|11083.7|11082.4|11075.8|11075.2|369
1743737700000|2025-04-04 03:35:00|11081.8|11080.9|11087.8|11087.2|11088.2|11087.6|11081.5|11080.8|334
1743738000000|2025-04-04 03:40:00|11087.7|11087.1|11092.1|11091.2|11093|11092.1|11086.6|11086|318
1743738300000|2025-04-04 03:45:00|11092.4|11091.5|11091.1|11090.2|11095.9|11095|11089.1|11088.2|325
1743738600000|2025-04-04 03:50:00|11091.2|11090.3|11096.8|11095.9|11099.1|11098.4|11090.7|11089.8|268
1743738900000|2025-04-04 03:55:00|11096.6|11095.7|11094.2|11093.3|11096.8|11095.9|11090.9|11090|313
1743739200000|2025-04-04 04:00:00|11094.1|11093.2|11092.5|11091.6|11095.2|11094.3|11088.5|11087.6|417
1743739500000|2025-04-04 04:05:00|11092.4|11091.5|11097.9|11097|11098.8|11097.9|11091.4|11090.5|296
1743739800000|2025-04-04 04:10:00|11098|11097.1|11088.4|11086.8|11098.2|11097.3|11087.9|11086.6|322
1743740100000|2025-04-04 04:15:00|11088.5|11087|11092.2|11091.3|11092.3|11091.4|11087|11086.4|313
1743740400000|2025-04-04 04:20:00|11092.1|11091.2|11090|11089.4|11093.2|11092.5|11088.8|11088.2|242
1743740700000|2025-04-04 04:25:00|11090.3|11089.7|11091.1|11090.2|11092.3|11091.4|11088.7|11087.8|214
1743741000000|2025-04-04 04:30:00|11091|11090.1|11083.9|11082.6|11091|11090.1|11082.5|11081.5|273
1743741300000|2025-04-04 04:35:00|11083.8|11082.5|11086.3|11085.7|11087.7|11086.9|11083.6|11082.4|229
1743741600000|2025-04-04 04:40:00|11085.9|11085.3|11090.1|11089.2|11090.9|11090.3|11085.9|11085.3|214
1743741900000|2025-04-04 04:45:00|11090.2|11089.3|11089.3|11088.4|11092.9|11092|11088.3|11087.4|243
1743742200000|2025-04-04 04:50:00|11089.2|11088.3|11088.5|11087.9|11089.3|11088.4|11085.1|11084.3|263
1743742500000|2025-04-04 04:55:00|11089.1|11088.5|11087.9|11087|11090.1|11089.2|11086.5|11085.6|327
1743742800000|2025-04-04 05:00:00|11088|11087.1|11093.5|11092.6|11093.6|11092.7|11084.7|11083.8|325
1743743100000|2025-04-04 05:05:00|11094.1|11093.2|11098|11096.5|11099.4|11098.1|11092.3|11091.7|305
1743743400000|2025-04-04 05:10:00|11098.4|11096.6|11099|11098.1|11099.5|11098.7|11097.6|11096.5|209
1743743700000|2025-04-04 05:15:00|11098.9|11098|11103.7|11102.4|11104.4|11103.6|11098.6|11097.7|308
1743744000000|2025-04-04 05:20:00|11103.6|11102.5|11104.9|11104|11107.4|11106.5|11101.2|11100.3|238
1743744300000|2025-04-04 05:25:00|11104.8|11103.9|11106.1|11105.2|11108.2|11107.2|11103.7|11102.8|358
1743744600000|2025-04-04 05:30:00|11105.8|11104.9|11089.1|11088.2|11105.8|11104.9|11088.7|11087.8|340
1743744900000|2025-04-04 05:35:00|11088.9|11088|11084.6|11083.7|11090.6|11090|11083.6|11082.5|325
1743745200000|2025-04-04 05:40:00|11084.5|11083.6|11081.4|11080.5|11086.1|11085.2|11081.1|11080.2|244
1743745500000|2025-04-04 05:45:00|11081.3|11080.4|11080.3|11079.4|11082.3|11081.5|11079.6|11078.7|275
1743745800000|2025-04-04 05:50:00|11079.8|11079.2|11080.1|11078.8|11085.5|11084.6|11079.1|11078.1|321
1743746100000|2025-04-04 05:55:00|11080|11078.7|11085.2|11083.5|11086.3|11085.1|11079.7|11078.7|292
1743746400000|2025-04-04 06:00:00|11085.1|11083.4|11076.7|11075.8|11087.1|11084.9|11076.2|11075.6|475
1743746700000|2025-04-04 06:05:00|11076.6|11075.7|11071.6|11070.7|11076.7|11075.8|11070.1|11069.2|441
1743747000000|2025-04-04 06:10:00|11071.4|11070.5|11075.1|11074.2|11078.6|11077.6|11070.8|11069.9|514
1743747300000|2025-04-04 06:15:00|11075|11074.1|11070.4|11069.8|11075.9|11074.9|11069.1|11068.3|365
1743747600000|2025-04-04 06:20:00|11070.5|11069.9|11065.3|11064.4|11071.2|11070.3|11065.1|11064.2|340
1743747900000|2025-04-04 06:25:00|11065.2|11064.3|11065.1|11064.5|11068.3|11067.4|11064|11063.1|406
1743748200000|2025-04-04 06:30:00|11065.5|11064.9|11067.6|11066.7|11067.6|11066.7|11061.5|11060.9|442
1743748500000|2025-04-04 06:35:00|11067.7|11066.8|11064.6|11064|11070.3|11069.5|11063.7|11063.1|365
1743748800000|2025-04-04 06:40:00|11063.7|11063.1|11064.1|11063.5|11067.1|11066.5|11060.6|11060|352
1743749100000|2025-04-04 06:45:00|11064|11063.4|11063.5|11062.9|11068.1|11067.5|11063.3|11062.6|429
1743749400000|2025-04-04 06:50:00|11063.4|11062.8|11058.7|11058.1|11064.8|11064.2|11057.3|11056.7|507
1743749700000|2025-04-04 06:55:00|11058.6|11058|11051.1|11050.5|11059.1|11058.5|11050.3|11049.7|499
1743750000000|2025-04-04 07:00:00|11050.8|11050.2|11052.4|11051.8|11058.2|11057.6|11050.6|11050|742
1743750300000|2025-04-04 07:05:00|11052.3|11051.7|11062.2|11061.6|11062.9|11062.3|11052.1|11051.5|562
1743750600000|2025-04-04 07:10:00|11062.1|11061.5|11064.4|11063.8|11067.6|11066.7|11060.7|11060.1|516
1743750900000|2025-04-04 07:15:00|11064.3|11063.7|11054.3|11053.7|11066.4|11065.8|11053.7|11053.1|549
1743751200000|2025-04-04 07:20:00|11054.1|11053.5|11054.9|11054.3|11056.5|11055.9|11050.9|11050.2|531
1743751500000|2025-04-04 07:25:00|11055|11054.4|11049.5|11048.9|11055.7|11055.1|11048.6|11048|555
1743751800000|2025-04-04 07:30:00|11049.4|11048.8|11046.9|11046.3|11053.5|11052.9|11046.8|11045.9|545
1743752100000|2025-04-04 07:35:00|11046.8|11046.2|11026.9|11026.3|11047.4|11046.8|11026.8|11025.8|704
1743752400000|2025-04-04 07:40:00|11027.2|11026.6|11023|11021.8|11029|11027.5|11018.1|11015.9|616
1743752700000|2025-04-04 07:45:00|11023.1|11021.9|11019.5|11018.4|11024.1|11023.5|11009.1|11008.5|688
1743753000000|2025-04-04 07:50:00|11019.1|11018.2|11019.1|11017.9|11024.4|11023.5|11012|11011.4|612
1743753300000|2025-04-04 07:55:00|11019|11018.2|11004.9|11003.6|11022.2|11021.6|11000.2|10999.3|824
1743753600000|2025-04-04 08:00:00|11005.5|11003.4|10995.8|10994.9|11005.9|11004.4|10975.8|10974.9|1313
1743753900000|2025-04-04 08:05:00|10996.2|10995.3|11002.9|11001.3|11003.6|11002.1|10988.6|10987.7|855
1743754200000|2025-04-04 08:10:00|11002.5|11001.2|11003.7|11002.8|11003.7|11003.1|10997.4|10995.8|818
1743754500000|2025-04-04 08:15:00|11003.9|11003|11006.5|11005.6|11007.3|11006.4|10998.4|10997.8|724
1743754800000|2025-04-04 08:20:00|11005.9|11005|10999.2|10998.3|11007.1|11006.2|10998.7|10997.9|652
1743755100000|2025-04-04 08:25:00|10999.1|10998.2|11006.7|11006.1|11006.7|11006.1|10997.9|10997.3|540
1743755400000|2025-04-04 08:30:00|11007|11006.4|11000.9|11000.3|11010|11009.4|11000.3|10999.7|482
1743755700000|2025-04-04 08:35:00|11001|11000.4|10994.4|10993.5|11002.7|11001.8|10994.2|10993.3|670
1743756000000|2025-04-04 08:40:00|10994.2|10993.3|11000.9|11000|11002.2|11001.6|10987.8|10986.6|811
1743756300000|2025-04-04 08:45:00|11000.8|10999.9|11000.7|10999.8|11008.4|11007.5|10998.5|10997.7|599
1743756600000|2025-04-04 08:50:00|11000.9|11000|10998.1|10997.5|11002.2|11001.4|10995.6|10995|540
1743756900000|2025-04-04 08:55:00|10998.4|10997.8|10996.7|10996.1|11000.1|10999.5|10993.9|10993.3|490
1743757200000|2025-04-04 09:00:00|10996.8|10996.2|10983.2|10982.3|10997.8|10997.2|10982.7|10981.3|590
1743757500000|2025-04-04 09:05:00|10983.1|10982.2|10985.3|10984.7|10988.5|10987.6|10975|10973.1|771
1743757800000|2025-04-04 09:10:00|10984.8|10984.2|10979|10978.4|10984.9|10984.3|10973.3|10972.3|523
1743758100000|2025-04-04 09:15:00|10978.9|10978.3|10982.7|10981.8|10987.5|10986.6|10975.1|10974.5|533
1743758400000|2025-04-04 09:20:00|10982.5|10981.6|10984.2|10983.3|10987.5|10986.6|10980.9|10980.3|538
1743758700000|2025-04-04 09:25:00|10984.1|10983.5|10982.3|10981.7|10987.5|10986.6|10978.2|10977.6|565
1743759000000|2025-04-04 09:30:00|10982.5|10981.9|10980.9|10980|10985.5|10984.1|10978.1|10977.2|517
1743759300000|2025-04-04 09:35:00|10980.8|10979.9|10983.5|10982.9|10986.4|10985.5|10980.5|10979.6|426
1743759600000|2025-04-04 09:40:00|10983.4|10982.5|10976.2|10975.3|10986.8|10985.9|10976|10975.1|418
1743759900000|2025-04-04 09:45:00|10976.5|10975.6|10986.9|10986|10988.7|10987.5|10972|10971.2|579
1743760200000|2025-04-04 09:50:00|10986.7|10985.8|10987.2|10986|10993|10992.1|10986|10985.4|501
1743760500000|2025-04-04 09:55:00|10987.8|10985.9|10984.9|10984.3|10989.8|10988.9|10983.4|10982.5|471
1743760800000|2025-04-04 10:00:00|10984.6|10984|10975.7|10974.8|10987.8|10987.1|10975.5|10974.8|552
1743761100000|2025-04-04 10:05:00|10975.5|10974.6|10985.8|10984.9|10987.3|10986.4|10965.2|10964.1|1069
1743761400000|2025-04-04 10:10:00|10985.3|10984.4|10987.3|10986.4|10990.7|10989.8|10981.3|10980.4|794
1743761700000|2025-04-04 10:15:00|10987.2|10986.3|11003.5|11002.6|11005.7|11004.5|10984.3|10983.4|1016
1743762000000|2025-04-04 10:20:00|11003.3|11002.4|11033.5|11032.3|11033.9|11033|11001.7|11000.8|1437
1743762300000|2025-04-04 10:25:00|11033.7|11032.5|11045.2|11044.3|11045.7|11044.7|11026.6|11025.7|1424
1743762600000|2025-04-04 10:30:00|11045.1|11044.2|11047.8|11046.9|11050.2|11049.3|11034.1|11033.2|1124
1743762900000|2025-04-04 10:35:00|11048.2|11047.3|11039.1|11038.2|11050.5|11049.3|11039.1|11038.2|1029
1743763200000|2025-04-04 10:40:00|11038.5|11037|11035.2|11033.4|11040.6|11039.7|11034.7|11033|1377
1743763500000|2025-04-04 10:45:00|11035|11033.5|11034.5|11033.2|11046.9|11045.5|11032.2|11030.8|1309
1743763800000|2025-04-04 10:50:00|11034.3|11033.1|11024.7|11023.2|11035.3|11034.2|11023.8|11022.6|1105
1743764100000|2025-04-04 10:55:00|11024.8|11023|11031.2|11030.1|11033.3|11031.7|11021.4|11020|1377
1743764400000|2025-04-04 11:00:00|11031|11029.8|11042.8|11041.7|11044.1|11043.2|11022.7|11021.5|1481
1743764700000|2025-04-04 11:05:00|11043|11041.8|11046.8|11045.4|11050.6|11049.7|11042.7|11041.6|1209
1743765000000|2025-04-04 11:10:00|11046.6|11045.3|11052.5|11051.4|11053.5|11052.1|11038.3|11037.1|1416
1743765300000|2025-04-04 11:15:00|11052.7|11051.7|11052.6|11051.7|11066|11064.3|11051.9|11050.8|1546
1743765600000|2025-04-04 11:20:00|11053.9|11052.6|11060.3|11059.1|11063.5|11062.4|11046.4|11044.7|1242
1743765900000|2025-04-04 11:25:00|11060.2|11058.9|11050.9|11049.9|11065.8|11064.4|11048.5|11047.2|1520
1743766200000|2025-04-04 11:30:00|11050.8|11049.6|11059.2|11057.3|11060.2|11058.8|11046.1|11045.1|1580
1743766500000|2025-04-04 11:35:00|11059.1|11057.4|11067.6|11066.5|11069.4|11068.4|11050.5|11049.2|1672
1743766800000|2025-04-04 11:40:00|11067.8|11066.1|11070.7|11069.1|11080.9|11079.5|11065.1|11063.7|1703
1743767100000|2025-04-04 11:45:00|11070.8|11069.2|11066.3|11065|11071.7|11070.1|11061.6|11060.3|1353
1743767400000|2025-04-04 11:50:00|11066.1|11065.4|11066.6|11065.3|11073.6|11072.5|11064.9|11063.4|1318
1743767700000|2025-04-04 11:55:00|11066.5|11065.2|11060.8|11059.7|11066.5|11065.3|11055.1|11053.9|1334
1743768000000|2025-04-04 12:00:00|11061.4|11060.2|11058|11056.8|11066.3|11065.3|11051.3|11050|1648
1743768300000|2025-04-04 12:05:00|11058.4|11057|11057.8|11056.5|11070.7|11069.4|11055.8|11054.4|1446
1743768600000|2025-04-04 12:10:00|11057.9|11056.2|11045|11043.4|11061|11059.6|11043.8|11042.4|1456
1743768900000|2025-04-04 12:15:00|11045.2|11043.8|11068.6|11066.7|11073.9|11072.5|11044.9|11043.4|1419
1743769200000|2025-04-04 12:20:00|11068.7|11066.8|11080.4|11078.8|11083.8|11082|11063.8|11062.3|1456
1743769500000|2025-04-04 12:25:00|11080.3|11078.9|11082.7|11076.7|11090.1|11088.1|11074.8|11073.4|1284
1743769800000|2025-04-04 12:30:00|11082.8|11076.8|11056.3|11054.8|11093.5|11087.5|11053.3|11051.4|2267
1743770100000|2025-04-04 12:35:00|11056.2|11054.7|11043|11041.6|11062.7|11061.2|11035.3|11033|2183
1743770400000|2025-04-04 12:40:00|11043.1|11041.9|11029.5|11028|11050.6|11049.3|11029.2|11027.6|1850
1743770700000|2025-04-04 12:45:00|11030.2|11027.9|11030.5|11029.3|11046.1|11044.8|11026.7|11025.2|1588
1743771000000|2025-04-04 12:50:00|11030.6|11029.4|11015.5|11014.3|11033.4|11031.5|11010.9|11009.6|1553
1743771300000|2025-04-04 12:55:00|11015.2|11014.1|11020.6|11018.8|11020.7|11019.3|11008.4|11007.1|1456
1743771600000|2025-04-04 13:00:00|11020.8|11018.9|11033|11032|11036.9|11035.4|11014.8|11013.4|1404
1743771900000|2025-04-04 13:05:00|11033.1|11032.1|11032.8|11031.7|11035.2|11034.2|11024.7|11023.8|1345
1743772200000|2025-04-04 13:10:00|11032.9|11031.8|11036.3|11035.3|11037.8|11036.8|11030.5|11029.1|1426
1743772500000|2025-04-04 13:15:00|11036.2|11035.2|11045.1|11044.1|11049|11047.6|11030.8|11029.6|1531
1743772800000|2025-04-04 13:20:00|11046.1|11045|11043.3|11042.1|11046.3|11045.2|11030.8|11029.8|1533
1743773100000|2025-04-04 13:25:00|11043.1|11041.9|11029.3|11027.7|11044.3|11043.2|11020.8|11019.9|1712
1743773400000|2025-04-04 13:30:00|11029.2|11027.6|11028.1|11027|11045.1|11043.9|11024.4|11023.4|1825
1743773700000|2025-04-04 13:35:00|11027.7|11026.6|11028.6|11027.2|11033.3|11032|11020.3|11018.6|1655
1743774000000|2025-04-04 13:40:00|11028.4|11026.8|11026|11024.8|11034.9|11033.7|11021.8|11020.8|1658
1743774300000|2025-04-04 13:45:00|11026.2|11025.1|11017.2|11016.1|11028.6|11027.6|11017|11015.8|1585
1743774600000|2025-04-04 13:50:00|11017.4|11016.2|11008.3|11007.1|11019.4|11018.4|11006.8|11005.6|1656
1743774900000|2025-04-04 13:55:00|11008|11007.2|11006.5|11005.6|11017.1|11016.1|11006.1|11004.9|1607
1743775200000|2025-04-04 14:00:00|11006.4|11005.4|10989.6|10987.7|11007|11005.7|10989.2|10987.5|1713
1743775500000|2025-04-04 14:05:00|10989.8|10988|11001.3|11000.4|11008.4|11007.4|10989.8|10988|1560
1743775800000|2025-04-04 14:10:00|11001.4|11000.3|11007.3|11006.2|11011.8|11010.9|11000.6|10999.7|1365
1743776100000|2025-04-04 14:15:00|11008|11007.1|11004.5|11003.2|11015.4|11014.3|11002.8|11001.8|1478
1743776400000|2025-04-04 14:20:00|11004.6|11003.4|10989.4|10988.3|11008.9|11008|10987.2|10986|1404
1743776700000|2025-04-04 14:25:00|10989.5|10988.4|10999.5|10998.6|11001.3|11000.4|10986.9|10985.8|1290
1743777000000|2025-04-04 14:30:00|10999.4|10998.5|10984.8|10983.6|10999.4|10998.5|10984.5|10983.4|1255
1743777300000|2025-04-04 14:35:00|10984.9|10983.7|10979|10977.9|10985.1|10984.2|10975.1|10973.9|1246
1743777600000|2025-04-04 14:40:00|10978.9|10978.2|10971|10970|10986.1|10984.9|10969.2|10968.1|1412
1743777900000|2025-04-04 14:45:00|10970.9|10969.9|10970|10968.9|10975.5|10974.3|10965.7|10964.5|1681
1743778200000|2025-04-04 14:50:00|10970.4|10969.2|10983.4|10982.4|10984.1|10983|10960.6|10959.7|1893
1743778500000|2025-04-04 14:55:00|10983.2|10982.1|10986.8|10985.9|10990.8|10989.7|10977.3|10976.1|1671
1743778800000|2025-04-04 15:00:00|10986.7|10985.8|10992.4|10990.6|11005|11003.5|10984.9|10984|2050
1743779100000|2025-04-04 15:05:00|10992.6|10990.4|10986.9|10985.8|10996.3|10995|10981.1|10979.7|1948
1743779400000|2025-04-04 15:10:00|10987.3|10986.3|10997.8|10996.2|10997.9|10996.5|10986.4|10985.2|1668
1743779700000|2025-04-04 15:15:00|10997.6|10996.1|10989.2|10988.2|11001.4|11000.3|10983.8|10982.7|1586
1743780000000|2025-04-04 15:20:00|10989.3|10988.1|10988.3|10985.3|10990.4|10989.3|10983|10981.8|1255
1743780300000|2025-04-04 15:25:00|10988.9|10985.1|10984.4|10983.2|10993.2|10991.8|10968|10966|1667
1743780600000|2025-04-04 15:30:00|10984.2|10982.9|10994.3|10993.1|10996.5|10994.3|10969.6|10968.4|1783
1743780900000|2025-04-04 15:35:00|10994.4|10993.3|10993.4|10991.9|10997.9|10996.5|10988.9|10986.9|1726
1743781200000|2025-04-04 15:40:00|10993|10991.8|11000.1|10999.2|11006.5|11005.1|10988.4|10987.2|1646
1743781500000|2025-04-04 15:45:00|11000|10998.9|11004.4|11003.5|11007.3|11006.3|10997.8|10996.6|1576
1743781800000|2025-04-04 15:50:00|11004.5|11003.3|11006.6|11005.2|11010.3|11008.8|10999.7|10998.6|1697
1743782100000|2025-04-04 15:55:00|11006.7|11005.3|11014.3|11013.3|11017.6|11016.4|11005.6|11004.4|1336
1743782400000|2025-04-04 16:00:00|11014.4|11013.1|11010.2|11008.7|11020.3|11019.3|11009.5|11008.2|1359
1743782700000|2025-04-04 16:05:00|11009.7|11008.6|10999.1|10998|11010.5|11009.1|10999|10997.6|1455
1743783000000|2025-04-04 16:10:00|10998.6|10997.9|10989.9|10988.8|10999.5|10998.3|10989.5|10988.6|1224
1743783300000|2025-04-04 16:15:00|10990|10988.9|10987.4|10986.4|10995.5|10994.6|10987.2|10986.2|1119
1743783600000|2025-04-04 16:20:00|10987.3|10986.2|10979.4|10978.5|10988|10986.7|10976.7|10975.6|1279
1743783900000|2025-04-04 16:25:00|10979.2|10978.4|10985.5|10983.7|10986.7|10984.9|10974.4|10973.5|1230
1743784200000|2025-04-04 16:30:00|10985.4|10983.8|10989.2|10988|10989.4|10988.1|10983.4|10981.8|991
1743784500000|2025-04-04 16:35:00|10989.1|10988.1|10975.9|10974.5|10990.5|10989.5|10975.8|10974.3|1184
1743784800000|2025-04-04 16:40:00|10976|10974.6|10969.9|10968.3|10984.2|10982.8|10968.7|10967.3|1309
1743785100000|2025-04-04 16:45:00|10970|10968.4|10968|10966.9|10974.8|10973.7|10962.3|10961.3|1238
1743785400000|2025-04-04 16:50:00|10968.2|10967|10972.6|10971.4|10974.7|10973.5|10966.3|10965.3|1093
1743785700000|2025-04-04 16:55:00|10972.4|10971.2|10971.8|10970.8|10972.4|10971.3|10962.5|10961.1|1315
1743786000000|2025-04-04 17:00:00|10971.9|10970.9|10968.1|10966.7|10977.7|10976.5|10967.8|10966.5|1270
1743786300000|2025-04-04 17:05:00|10968.2|10966.3|10948.6|10947|10969.4|10967.9|10947.7|10946.1|1230
1743786600000|2025-04-04 17:10:00|10948.9|10947.4|10941.2|10940.2|10950|10948.7|10925.3|10923.7|1615
1743786900000|2025-04-04 17:15:00|10941.3|10940.6|10937.9|10936.8|10947.8|10946.7|10937.9|10936.8|1200
1743787200000|2025-04-04 17:20:00|10937.5|10936.5|10934.8|10933.1|10939.9|10938.6|10928.4|10927.3|993
1743787500000|2025-04-04 17:25:00|10934.7|10933.3|10931.9|10930.5|10935.4|10934.3|10927|10926|1020
1743787800000|2025-04-04 17:30:00|10931.7|10930.4|10929.9|10928.5|10935.5|10934.2|10926.8|10925.8|1227
1743788100000|2025-04-04 17:35:00|10930|10928.6|10932.9|10931.8|10940.7|10939.2|10928.3|10927|1288
1743788400000|2025-04-04 17:40:00|10933.3|10932.3|10942|10940.7|10946.5|10945.3|10929.9|10928.9|1189
1743788700000|2025-04-04 17:45:00|10941.9|10940.8|10952.6|10951.3|10954|10952.6|10939.1|10937.5|1261
1743789000000|2025-04-04 17:50:00|10952.5|10951.2|10951.4|10950|10956.5|10955.4|10949|10948.1|1161
1743789300000|2025-04-04 17:55:00|10951.2|10950.1|10947.8|10946.7|10956.8|10955.5|10946.2|10945.4|1115
1743789600000|2025-04-04 18:00:00|10947.3|10946.3|10945.3|10943.8|10948.8|10947.9|10940.1|10938.6|1285
1743789900000|2025-04-04 18:05:00|10946.1|10943.7|10954.4|10953.5|10954.5|10953.5|10943.8|10942.6|1135
1743790200000|2025-04-04 18:10:00|10954.6|10953.2|10954|10952.3|10957.2|10955.7|10951.3|10949.9|946
1743790500000|2025-04-04 18:15:00|10953.5|10951.8|10957.6|10956.3|10960.4|10958.5|10949.7|10948.5|851
1743790800000|2025-04-04 18:20:00|10957.7|10956.5|10954.2|10952.8|10959.4|10957.9|10953.6|10952.3|734
1743791100000|2025-04-04 18:25:00|10954.1|10952.9|10961.2|10959.8|10961.5|10960.1|10952.5|10951.3|735
1743791400000|2025-04-04 18:30:00|10961.3|10960.1|10965.1|10964.1|10967.9|10966.7|10958.8|10957.6|965
1743791700000|2025-04-04 18:35:00|10964.9|10963.9|10955.6|10954.6|10966.8|10965.7|10953.8|10952.6|1033
1743792000000|2025-04-04 18:40:00|10955.2|10954|10961.8|10960.9|10963|10962|10953.8|10952.5|1018
1743792300000|2025-04-04 18:45:00|10961.7|10960.8|10957.6|10956.5|10961.8|10960.8|10955.1|10954.2|747
1743792600000|2025-04-04 18:50:00|10957.4|10956.3|10952.5|10951.1|10958.7|10957.8|10949.5|10948.6|976
1743792900000|2025-04-04 18:55:00|10951.9|10950.7|10945.1|10944.2|10951.9|10950.7|10940.7|10939.8|1014
1743793200000|2025-04-04 19:00:00|10944.9|10944|10933|10931.9|10944.9|10944|10932.9|10931.8|841
1743793500000|2025-04-04 19:05:00|10932.9|10932|10930.5|10929.2|10934.3|10933.2|10928.7|10927.6|634
1743793800000|2025-04-04 19:10:00|10930.8|10929.7|10936.7|10934.9|10937|10935.1|10928.2|10927.1|762
1743794100000|2025-04-04 19:15:00|10936.8|10935.4|10941.7|10940.5|10942.6|10941.2|10934.5|10932.8|894
1743794400000|2025-04-04 19:20:00|10941.6|10940.3|10946.5|10945|10946.9|10945.5|10936.8|10935.7|905
1743794700000|2025-04-04 19:25:00|10946.2|10944.7|10943.9|10942.5|10948.8|10947.2|10941.8|10940.1|872
1743795000000|2025-04-04 19:30:00|10943.8|10942.1|10949.3|10947.5|10949.4|10947.6|10942.9|10941.3|666
1743795300000|2025-04-04 19:35:00|10948.8|10947.3|10950.6|10949.2|10952.1|10950.7|10947.7|10946|709
1743795600000|2025-04-04 19:40:00|10951|10949.5|10963.9|10962.2|10964.2|10962.9|10950.4|10949.1|822
1743795900000|2025-04-04 19:45:00|10963.7|10962.3|10960.6|10959.2|10965.4|10963.9|10959.5|10957.6|794
1743796200000|2025-04-04 19:50:00|10960.5|10959.1|10958.4|10957.3|10962.3|10960.5|10955|10953.8|841
1743796500000|2025-04-04 19:55:00|10958.3|10957|10944|10943|10958.3|10957|10942.8|10941.4|1008
1743796800000|2025-04-04 20:00:00|10943.8|10942.9|10950.1|10949.2|10950.1|10949.2|10943.4|10942.6|565
1743797100000|2025-04-04 20:05:00|10950.2|10949.3|10949.7|10948.8|10950.7|10949.8|10947.5|10946.6|243
1743797400000|2025-04-04 20:10:00|10949.6|10948.7|10950.5|10949.6|10952.1|10951.2|10948.4|10947.5|135
1743797700000|2025-04-04 20:15:00|10950.6|10949.7|10952.7|10951.8|10953.6|10952.7|10950.5|10949.6|124
1743798000000|2025-04-04 20:20:00|10952.6|10951.7|10938.1|10937.2|10952.6|10951.7|10936.6|10935.7|284
1743798300000|2025-04-04 20:25:00|10938|10937.1|10934.7|10933.8|10939.6|10938.7|10933.1|10932.2|348
1743798600000|2025-04-04 20:30:00|10934.6|10933.7|10944.7|10943.8|10944.8|10943.9|10934.1|10933.2|284
1743798900000|2025-04-04 20:35:00|10945.1|10944.2|10944.5|10943.6|10948.6|10947.7|10944.5|10943.6|205
1743799200000|2025-04-04 20:40:00|10944|10943.1|10944.2|10943.3|10944.6|10943.7|10942|10941.1|179
1743799500000|2025-04-04 20:45:00|10944|10943.1|10953.5|10952.6|10953.9|10952.7|10943.8|10941.8|350
1743799800000|2025-04-04 20:50:00|10953.9|10953|10965.2|10960.3|10966.3|10961.1|10952.6|10951.5|332
1743800100000|2025-04-04 20:55:00|10965.5|10960|10967.3|10960.7|10971|10964.4|10964.8|10958.8|485
1743969600000|2025-04-06 20:00:00|10921.6|10909.6|10913.1|10907.2|10921.6|10912|10913.1|10907.2|22
1743969900000|2025-04-06 20:05:00|10913.3|10903.8|10911.5|10899.5|10915.1|10904.1|10900.7|10891.9|146
1743970200000|2025-04-06 20:10:00|10911.3|10899.3|10901.8|10889.8|10911.5|10899.5|10890.1|10878.4|121
1743970500000|2025-04-06 20:15:00|10902.1|10890.1|10904.1|10895.9|10905.1|10896.3|10892.7|10880.7|58
1743970800000|2025-04-06 20:20:00|10904.2|10896|10903|10892.5|10907.1|10896.4|10898.8|10886.8|38
1743971100000|2025-04-06 20:25:00|10907.4|10895.4|10905.8|10903.9|10914.2|10904.7|10903|10892|74
1743971400000|2025-04-06 20:30:00|10905.7|10903.8|10901.6|10896.3|10912.7|10903.9|10901.6|10896.3|39
1743971700000|2025-04-06 20:35:00|10901.7|10896.4|10903.7|10893.4|10903.7|10896.4|10897.8|10889.9|18
1743972000000|2025-04-06 20:40:00|10903.2|10896.3|10909.5|10897.5|10909.9|10897.9|10900.9|10891.1|31
1743972300000|2025-04-06 20:45:00|10906.1|10894.1|10902.5|10890.5|10906.1|10894.1|10901.2|10889.2|14
1743972600000|2025-04-06 20:50:00|10902|10890|10901.3|10889.7|10904|10895.6|10899.7|10888.3|30
1743972900000|2025-04-06 20:55:00|10901.6|10889.4|10898.9|10886.3|10901.6|10891|10897.3|10885.7|27
1743973200000|2025-04-06 21:00:00|10899|10886.4|10897.1|10890.5|10900.7|10892.6|10893.4|10885.3|42
1743973500000|2025-04-06 21:05:00|10896.8|10890.2|10886.2|10879.6|10896.8|10890.2|10886|10879.4|36
1743973800000|2025-04-06 21:10:00|10888.9|10882.3|10885.6|10879|10889.6|10883|10884.3|10877.7|53
1743974100000|2025-04-06 21:15:00|10886|10879.4|10891.3|10884.7|10892.2|10885.6|10885.9|10879.3|64
1743974400000|2025-04-06 21:20:00|10892.1|10885.5|10887.7|10881.1|10894.1|10887.5|10887.4|10880.8|66
1743974700000|2025-04-06 21:25:00|10886.8|10880.2|10893.8|10888.5|10894.1|10889.1|10886.4|10879.8|100
1743975000000|2025-04-06 21:30:00|10894.4|10889|10895.1|10889.4|10896.1|10889.9|10891.8|10885.2|100
1743975300000|2025-04-06 21:35:00|10895.6|10889|10900.5|10893.9|10908.7|10902.1|10894.9|10888.3|41
1743975600000|2025-04-06 21:40:00|10900.6|10894|10912.8|10906.2|10918.5|10911.9|10900.4|10893.8|69
1743975900000|2025-04-06 21:45:00|10913.5|10906.9|10921.5|10916.9|10922|10916.9|10912.6|10906|81
1743976200000|2025-04-06 21:50:00|10922|10916.6|10920.5|10915.4|10927|10920.4|10919.1|10912.5|52
1743976500000|2025-04-06 21:55:00|10920.7|10915.6|10920.1|10913.9|10925.3|10919.4|10919|10913.9|95
1743976800000|2025-04-06 22:00:00|10920.5|10914.2|10927.9|10922.6|10929.9|10925.7|10919.9|10914.2|511
1743977100000|2025-04-06 22:05:00|10927.6|10922.9|10946.2|10943.5|10946.3|10943.5|10925.5|10919.8|410
1743977400000|2025-04-06 22:10:00|10946.3|10943.3|10955.5|10951.6|10956.4|10953.1|10942.8|10938.2|385
1743977700000|2025-04-06 22:15:00|10955.3|10951.3|10975.6|10972.9|10976|10973.3|10953.1|10949.1|934
1743978000000|2025-04-06 22:20:00|10975.4|10972.8|10985.2|10983.1|10995.9|10993.8|10974|10971.4|952
1743978300000|2025-04-06 22:25:00|10985.5|10983.4|10984.7|10982.6|10990.5|10988.4|10976.5|10974.4|761
1743978600000|2025-04-06 22:30:00|10984.9|10982.8|10983.7|10981.6|10990.3|10988.3|10974.7|10972.2|745
1743978900000|2025-04-06 22:35:00|10983.9|10981.7|10983.1|10981|10990.8|10988.7|10974.7|10972.4|619
1743979200000|2025-04-06 22:40:00|10982.7|10980.6|10981.6|10979.5|10984.6|10982.5|10978|10975.9|529
1743979500000|2025-04-06 22:45:00|10981.5|10979.3|10980|10977.8|10985.5|10983.1|10978.2|10976|453
1743979800000|2025-04-06 22:50:00|10980.3|10978.1|10981.5|10979.5|10985.1|10982.8|10975.5|10973.1|569
1743980100000|2025-04-06 22:55:00|10981.1|10979.1|10983.1|10981.6|10984.6|10982.5|10977.6|10975.5|465
1743980400000|2025-04-06 23:00:00|10983.9|10982.5|10987.8|10986.7|10993|10991.4|10981.9|10980.3|765
1743980700000|2025-04-06 23:05:00|10986.6|10985.7|10989.8|10988.7|10995.2|10994.3|10983.9|10982.8|844
1743981000000|2025-04-06 23:10:00|10989.9|10988.9|10998.5|10997.2|11000.7|10999.6|10989.4|10988.3|732
1743981300000|2025-04-06 23:15:00|10998.4|10997.1|10991.3|10990.2|11001|10999.4|10990|10988.9|641
1743981600000|2025-04-06 23:20:00|10991.2|10990.1|10999.7|10998.8|11000.6|10999.7|10991.1|10989.9|787
1743981900000|2025-04-06 23:25:00|11000.3|10999.4|10987.8|10986.9|11004.3|10999.5|10986.9|10986|854
1743982200000|2025-04-06 23:30:00|10987.9|10987|10985.5|10984.4|10993.7|10992.3|10985.3|10984.4|662
1743982500000|2025-04-06 23:35:00|10985.3|10984.5|10987.2|10986.3|10991.8|10990.7|10983.9|10982.9|689
1743982800000|2025-04-06 23:40:00|10987.1|10986.2|10998.8|10997.7|10998.8|10997.7|10987|10986.1|604
1743983100000|2025-04-06 23:45:00|10998.7|10997.6|10994.8|10993.9|10998.7|10997.6|10992.2|10991.3|640
1743983400000|2025-04-06 23:50:00|10995.2|10994.3|10991.7|10990.8|11001.4|11000.5|10991.7|10990.8|876
1743983700000|2025-04-06 23:55:00|10992.8|10991.9|10984|10983.1|10993.4|10992.5|10983.2|10982|705
1743984000000|2025-04-07 00:00:00|10984.1|10983.2|10966.8|10965.6|10985|10983.6|10963.4|10961.7|1382
1743984300000|2025-04-07 00:05:00|10965.6|10964.5|10963.5|10962.4|10971|10970.1|10960.1|10958.5|1083
1743984600000|2025-04-07 00:10:00|10963.6|10962.5|10952.3|10950.9|10964.1|10962.9|10949.2|10948.1|979
1743984900000|2025-04-07 00:15:00|10952.2|10950.7|10949|10948.1|10957.8|10956.1|10946|10944.9|736
1743985200000|2025-04-07 00:20:00|10949.1|10948.2|10958.9|10958|10961.2|10960|10948.7|10947.8|734
1743985500000|2025-04-07 00:25:00|10958.8|10957.9|10956.6|10955.4|10963|10961.8|10955.5|10954.4|659
1743985800000|2025-04-07 00:30:00|10956.7|10955.2|10959.3|10958.4|10963.3|10962.4|10955.5|10954.4|614
1743986100000|2025-04-07 00:35:00|10958.5|10957.6|10962.9|10962|10965.5|10964.6|10956.4|10955.5|468
1743986400000|2025-04-07 00:40:00|10962.8|10961.9|10953.3|10952.4|10964.4|10963.5|10952.1|10951.2|578
1743986700000|2025-04-07 00:45:00|10953.2|10952.3|10952.9|10952|10958.8|10957.6|10952.3|10951.4|591
1743987000000|2025-04-07 00:50:00|10952.8|10951.9|10966.8|10965.1|10966.8|10965.1|10951.7|10950.8|503
1743987300000|2025-04-07 00:55:00|10966.7|10964.8|10967.3|10966.4|10968|10967.1|10959.3|10958.4|581
1743987600000|2025-04-07 01:00:00|10967.4|10966.5|10960.9|10960|10970.7|10969.8|10960.5|10959.6|633
1743987900000|2025-04-07 01:05:00|10960.7|10959.8|10963.1|10962.2|10968|10967.1|10959.3|10958.1|605
1743988200000|2025-04-07 01:10:00|10963.2|10962.3|10965.6|10964.7|10965.8|10964.9|10960.6|10959.6|675
1743988500000|2025-04-07 01:15:00|10965.3|10964.4|10962.8|10961.9|10965.7|10964.8|10955.3|10953.8|803
1743988800000|2025-04-07 01:20:00|10962.9|10962|10965.5|10964.6|10967.4|10966.5|10959.7|10958.8|762
1743989100000|2025-04-07 01:25:00|10965.7|10964.8|10969.4|10968.5|10973.9|10972.8|10965.1|10964.2|644
1743989400000|2025-04-07 01:30:00|10969.3|10968.4|10962.5|10961.1|10969.8|10968.9|10957|10956.1|804
1743989700000|2025-04-07 01:35:00|10962.6|10961.2|10961.3|10960.4|10963.7|10962.7|10956.4|10955.5|776
1743990000000|2025-04-07 01:40:00|10961.1|10960.2|10974.3|10973.4|10975.9|10974.8|10961|10960.1|668
1743990300000|2025-04-07 01:45:00|10974.2|10973.3|10977.2|10976.3|10980.3|10979.4|10969.1|10967.6|711
1743990600000|2025-04-07 01:50:00|10977.4|10976.5|10978.2|10977.3|10980.7|10979.8|10975.9|10975|478
1743990900000|2025-04-07 01:55:00|10977.9|10977|10968.4|10967.5|10977.9|10977|10966.3|10965.4|551
1743991200000|2025-04-07 02:00:00|10968.5|10967.6|10961.5|10960.6|10968.5|10967.6|10960|10959.1|475
1743991500000|2025-04-07 02:05:00|10961.4|10960.5|10960.3|10959.7|10964.6|10963.7|10957.5|10956.6|361
1743991800000|2025-04-07 02:10:00|10960.4|10959.8|10955.4|10954.8|10960.7|10960.1|10952.7|10951.8|436
1743992100000|2025-04-07 02:15:00|10956.1|10955.5|10952.6|10951.7|10957.8|10956.8|10952.2|10951.3|455
1743992400000|2025-04-07 02:20:00|10952.5|10951.6|10949.7|10948.8|10953.8|10952.9|10947.5|10946.4|435
1743992700000|2025-04-07 02:25:00|10949.9|10949|10937.7|10935.7|10949.9|10949.2|10936.7|10935.1|477
1743993000000|2025-04-07 02:30:00|10937.6|10935.3|10926.7|10925.8|10938.3|10937.3|10926.5|10925.6|464
1743993300000|2025-04-07 02:35:00|10927.3|10926.4|10931.5|10930.6|10934.6|10934|10926.6|10925.7|399
1743993600000|2025-04-07 02:40:00|10930.6|10929.7|10925.5|10924.6|10930.6|10929.7|10921.7|10920.8|351
1743993900000|2025-04-07 02:45:00|10925.4|10924.5|10929.9|10929|10930.6|10929.7|10920.4|10919.5|348
1743994200000|2025-04-07 02:50:00|10929.8|10928.9|10931.7|10930.8|10932.9|10931.5|10927|10925.5|410
1743994500000|2025-04-07 02:55:00|10931.8|10930.9|10936.2|10934.3|10937.3|10936.4|10928.2|10927.3|468
1743994800000|2025-04-07 03:00:00|10935.6|10933.7|10936.3|10935.4|10938.3|10937.4|10930.3|10929.4|418
1743995100000|2025-04-07 03:05:00|10937|10936.1|10936.4|10935.8|10940|10939.1|10935.2|10934.3|256
1743995400000|2025-04-07 03:10:00|10936.3|10935.7|10934.9|10934|10938.7|10938|10933.3|10932.4|307
1743995700000|2025-04-07 03:15:00|10935|10934.1|10936.3|10935.4|10940.2|10939|10934.8|10933.7|298
1743996000000|2025-04-07 03:20:00|10936.4|10935.5|10938.5|10937.9|10940.3|10939.4|10936.3|10935.4|168
1743996300000|2025-04-07 03:25:00|10938.4|10937.8|10937.9|10937|10943.2|10942.1|10936.4|10935.8|256
1743996600000|2025-04-07 03:30:00|10938.3|10936.6|10944.4|10943.5|10945.3|10944.4|10938.3|10936.6|262
1743996900000|2025-04-07 03:35:00|10944.3|10943.4|10945|10944.1|10946.3|10945.1|10941.5|10940.6|259
1743997200000|2025-04-07 03:40:00|10945.1|10944.2|10945.9|10945.3|10946.6|10945.7|10942.8|10942.2|202
1743997500000|2025-04-07 03:45:00|10946.2|10945.6|10950.5|10949.6|10952.6|10951.2|10946.2|10945.6|247
1743997800000|2025-04-07 03:50:00|10950.4|10949.5|10953.2|10952.6|10955.1|10954.2|10950.2|10949.5|136
1743998100000|2025-04-07 03:55:00|10953|10952.4|10951|10950.1|10953|10952.4|10950.5|10949.1|248
1743998400000|2025-04-07 04:00:00|10950.9|10950|10951.4|10950.8|10953.7|10953.1|10950.2|10949.3|215
1743998700000|2025-04-07 04:05:00|10951.5|10950.9|10953.8|10953.2|10954.2|10953.3|10948.6|10947.7|164
1743999000000|2025-04-07 04:10:00|10954|10953.4|10961.3|10960.4|10961.9|10960.8|10953.9|10953|206
1743999300000|2025-04-07 04:15:00|10961.2|10960.3|10966.2|10964.5|10968.2|10967.3|10960.5|10959.4|287
1743999600000|2025-04-07 04:20:00|10966.1|10964.4|10974.2|10972.7|10974.2|10972.7|10965.4|10964.1|320
1743999900000|2025-04-07 04:25:00|10974.1|10972.8|10974.4|10973.5|10976|10975.2|10971.9|10970.9|257
1744000200000|2025-04-07 04:30:00|10974.5|10973.3|10973.4|10972.8|10977|10976.1|10971|10969.8|198
1744000500000|2025-04-07 04:35:00|10973.2|10972.3|10981.5|10980.6|10983.5|10982.6|10972.7|10972.1|300
1744000800000|2025-04-07 04:40:00|10981.4|10980.5|10983.4|10982.5|10984.2|10983.3|10977.8|10975.9|291
1744001100000|2025-04-07 04:45:00|10983.5|10982.6|10983.7|10982.8|10984.2|10983.3|10981.3|10980.4|215
1744001400000|2025-04-07 04:50:00|10983.8|10982.9|10986.5|10985.6|10987.5|10986.6|10981.2|10980.6|295
1744001700000|2025-04-07 04:55:00|10986.4|10985.5|10985.4|10984.5|10988.1|10987.1|10983.1|10982.1|288
1744002000000|2025-04-07 05:00:00|10985.6|10984.7|10983|10982.4|10988.5|10987.9|10982.5|10981.6|350
1744002300000|2025-04-07 05:05:00|10982.9|10982.3|10982.9|10982.3|10988.7|10987.6|10981.9|10981.3|463
1744002600000|2025-04-07 05:10:00|10982.5|10981.9|10983.2|10982.3|10985.1|10984.2|10978.5|10977.6|397
1744002900000|2025-04-07 05:15:00|10983.5|10982.6|10994.4|10993.1|10997.1|10995.6|10982.7|10981.8|690
1744003200000|2025-04-07 05:20:00|10994.3|10993|10992.1|10991.2|10995.2|10993.6|10987|10986.1|810
1744003500000|2025-04-07 05:25:00|10992|10991.1|10994.5|10993.6|10997.8|10996.8|10991.5|10990.3|596
1744003800000|2025-04-07 05:30:00|10994.6|10993.7|10998.7|10997.8|10999.1|10998.3|10994.3|10993.3|540
1744004100000|2025-04-07 05:35:00|10998.8|10997.7|10997.1|10996.2|11001.5|11000.9|10995.4|10994.4|405
1744004400000|2025-04-07 05:40:00|10997.2|10996.1|10990.8|10990.2|10999|10998.4|10989.9|10988.5|454
1744004700000|2025-04-07 05:45:00|10990.9|10990.3|10995.2|10994.3|10999.4|10998.8|10990.5|10989.6|494
1744005000000|2025-04-07 05:50:00|10995|10994.1|11002.2|11001.6|11008.5|11007.3|10994.7|10993.8|450
1744005300000|2025-04-07 05:55:00|11003.1|11002.2|11020|11017.6|11021.4|11019.9|11001.8|11001.2|615
1744005600000|2025-04-07 06:00:00|11019.6|11017.3|11014.4|11013.8|11022.4|11021.5|11014|11012.9|877
1744005900000|2025-04-07 06:05:00|11014.1|11013.5|11007|11006.1|11014.9|11014.3|11004.9|11004.3|795
1744006200000|2025-04-07 06:10:00|11007.2|11006.3|11008.9|11007.7|11015|11013.9|11006.5|11005.6|755
1744006500000|2025-04-07 06:15:00|11008.8|11007.9|11009.8|11009.2|11020.1|11019.2|11006.4|11005.5|785
1744006800000|2025-04-07 06:20:00|11009.5|11008.9|11014.4|11013.3|11016.5|11015.6|11008.9|11008.3|743
1744007100000|2025-04-07 06:25:00|11014.2|11012.9|11002.2|11001.3|11016.5|11015.6|11001.1|11000.2|797
1744007400000|2025-04-07 06:30:00|11001.9|11001|11000.8|10999.8|11002.9|11002|11000.1|10998.3|1116
1744007700000|2025-04-07 06:35:00|11000.9|10999.9|11008.9|11008|11009.5|11008.6|10996.1|10995.2|997
1744008000000|2025-04-07 06:40:00|11008.7|11007.8|11008.9|11007.6|11010.1|11009.2|11002.3|11000.7|1287
1744008300000|2025-04-07 06:45:00|11009|11007.7|11019.5|11018.5|11023.9|11022.5|11005.9|11005|1400
1744008600000|2025-04-07 06:50:00|11018.9|11018|11001.5|11000.6|11019.8|11018.9|10999.2|10998.3|1407
1744008900000|2025-04-07 06:55:00|11000.9|11000|11003.5|11002.6|11007|11006.1|10994.3|10993.3|1315
1744009200000|2025-04-07 07:00:00|11003.6|11002.7|11018.2|11017.3|11020.3|11019.4|11000.8|10999.8|1634
1744009500000|2025-04-07 07:05:00|11018|11017.1|11027.5|11026.3|11029|11027.8|11015|11014.1|1483
1744009800000|2025-04-07 07:10:00|11027.1|11026.4|11041.3|11040.1|11050.7|11049.7|11024.6|11023.7|1434
1744010100000|2025-04-07 07:15:00|11040.4|11039.3|11028.2|11027.2|11041.4|11040.4|11027.1|11026.1|1325
1744010400000|2025-04-07 07:20:00|11028.1|11027.1|11032.3|11031.4|11035.1|11034.2|11026.7|11025.4|1280
1744010700000|2025-04-07 07:25:00|11032.1|11031.2|11028.6|11027.7|11036.4|11035.5|11025.2|11024.3|1229
1744011000000|2025-04-07 07:30:00|11028.8|11027.9|11018|11017.1|11028.9|11028|11016.8|11015.9|1386
1744011300000|2025-04-07 07:35:00|11017.9|11017|11027.3|11026.4|11027.5|11026.6|11012.8|11012|1342
1744011600000|2025-04-07 07:40:00|11027.8|11026.9|11023.8|11022.6|11027.9|11027|11017.5|11016.5|1164
1744011900000|2025-04-07 07:45:00|11023.6|11022.5|11010.4|11009.5|11023.6|11022.7|11008.6|11007.7|1310
1744012200000|2025-04-07 07:50:00|11010.3|11009.4|11004.2|11003.3|11011.2|11010.3|11003|11002.1|1005
1744012500000|2025-04-07 07:55:00|11004.3|11003.4|11001.1|11000.2|11005.8|11004.9|10998.4|10997.5|963
1744012800000|2025-04-07 08:00:00|11001.8|11000.9|11014.6|11013.7|11022.3|11021.4|11001.8|11000.9|1156
1744013100000|2025-04-07 08:05:00|11014.7|11013.8|11016.6|11015.7|11021.1|11020.2|11011.4|11010.5|1065
1744013400000|2025-04-07 08:10:00|11016.5|11015.6|11005.9|11005|11021|11020.1|11005.7|11004.8|1151
1744013700000|2025-04-07 08:15:00|11006.1|11005.2|10990.1|10989.2|11010.7|11009.8|10988.1|10987.2|1276
1744014000000|2025-04-07 08:20:00|10990.2|10989.3|10983.3|10982.4|10993.8|10992.9|10980.3|10979.4|1148
1744014300000|2025-04-07 08:25:00|10983|10982.1|10971.1|10970.2|10991.6|10990.7|10970.9|10970|1135
1744014600000|2025-04-07 08:30:00|10970.8|10969.9|10975.5|10974.6|10982|10981.1|10969.3|10968.4|1301
1744014900000|2025-04-07 08:35:00|10975.6|10974.4|10979.6|10978.7|10979.6|10978.7|10968.3|10967.4|1091
1744015200000|2025-04-07 08:40:00|10980.4|10979.5|10987.1|10986.2|10990|10988.8|10979.3|10978.4|989
1744015500000|2025-04-07 08:45:00|10987.3|10986.4|11000.1|10999.2|11003.1|11002|10986.7|10985.8|1059
1744015800000|2025-04-07 08:50:00|11000.2|10998.8|11008.6|11007.7|11009.2|11008.3|10998.1|10997.2|974
1744016100000|2025-04-07 08:55:00|11008.5|11007.6|10992.8|10991.5|11008.5|11007.6|10992.2|10990.8|696
1744016400000|2025-04-07 09:00:00|10992.7|10991.4|10995.3|10994.4|10995.6|10994.7|10981.3|10980.4|991
1744016700000|2025-04-07 09:05:00|10995.4|10994.5|10987.3|10986.4|10997|10995.9|10983.7|10982.8|890
1744017000000|2025-04-07 09:10:00|10987.6|10986.7|10973.4|10972.4|10987.7|10986.8|10972.6|10971.5|762
1744017300000|2025-04-07 09:15:00|10973.5|10972.1|10974.6|10973.7|10978.3|10977.4|10972.5|10971.5|888
1744017600000|2025-04-07 09:20:00|10974.4|10973.5|10969|10968.1|10979.4|10978.5|10968.4|10967.5|835
1744017900000|2025-04-07 09:25:00|10969.1|10968.2|10960.1|10959.2|10969.9|10969|10958.3|10957.4|1108
1744018200000|2025-04-07 09:30:00|10960|10959.1|10961.1|10960.2|10966.8|10965.7|10955.3|10954.4|943
1744018500000|2025-04-07 09:35:00|10961.2|10960.3|10963.8|10962.9|10968.8|10967.9|10959.8|10958.9|841
1744018800000|2025-04-07 09:40:00|10963.7|10962.8|10955.1|10954.2|10964.9|10964|10950.5|10949.6|926
1744019100000|2025-04-07 09:45:00|10955|10954.1|10952.3|10951.4|10958.3|10957.4|10950.5|10949.6|879
1744019400000|2025-04-07 09:50:00|10951.9|10951|10963.5|10962.1|10966.5|10965.3|10950.7|10949.6|1028
1744019700000|2025-04-07 09:55:00|10963.6|10962|10963|10962.1|10965.1|10963.7|10955.2|10954.3|1123
1744020000000|2025-04-07 10:00:00|10963.3|10962.4|10969.3|10968.4|10974.4|10972.6|10963|10962|1259
1744020300000|2025-04-07 10:05:00|10969.2|10968.2|10970.3|10969.4|10972.1|10971.2|10964.7|10963.8|1052
1744020600000|2025-04-07 10:10:00|10970.1|10969.1|10968.9|10967.8|10971.9|10970.6|10963.8|10962.6|1027
1744020900000|2025-04-07 10:15:00|10968.8|10967.7|10980.7|10979.8|10981.5|10980.2|10967.9|10967|941
1744021200000|2025-04-07 10:20:00|10980.6|10979.7|10981.6|10980.7|10985.7|10984.8|10976.6|10975.7|1076
1744021500000|2025-04-07 10:25:00|10981.7|10980.8|10985.8|10984.9|10985.8|10984.9|10976.6|10975.7|1026
1744021800000|2025-04-07 10:30:00|10985.6|10984.7|10988.3|10987.4|10991.4|10990.5|10982.2|10981.3|779
1744022100000|2025-04-07 10:35:00|10988.2|10987.3|10981.8|10980.9|10990.4|10989.5|10980.8|10979.9|938
1744022400000|2025-04-07 10:40:00|10981.6|10980.7|10972.4|10971.3|10984.4|10983.5|10972|10971|796
1744022700000|2025-04-07 10:45:00|10972.3|10971.4|10970.6|10969.7|10972.9|10971.8|10968.6|10967.7|922
1744023000000|2025-04-07 10:50:00|10970.7|10969.8|10964.8|10963.9|10971.5|10970.6|10963.5|10962.4|696
1744023300000|2025-04-07 10:55:00|10964.9|10964|10959.1|10958.5|10965.3|10964.6|10958|10957.4|683
1744023600000|2025-04-07 11:00:00|10959.4|10958.6|10960.8|10960.2|10965.8|10964.9|10955.6|10955|778
1744023900000|2025-04-07 11:05:00|10960.6|10960|10961.7|10960.8|10965.9|10965|10959|10958|701
1744024200000|2025-04-07 11:10:00|10961.9|10960.5|10952|10951.1|10962.4|10961.3|10950.3|10949.4|674
1744024500000|2025-04-07 11:15:00|10951.6|10951|10952.4|10951.8|10956|10955.1|10950.5|10949.3|595
1744024800000|2025-04-07 11:20:00|10952.7|10951.7|10943.8|10943.2|10955.4|10954.4|10935.8|10934.7|761
1744025100000|2025-04-07 11:25:00|10944|10943.4|10944.8|10943.5|10946.5|10945.3|10939.4|10938.4|675
1744025400000|2025-04-07 11:30:00|10945|10943.6|10945.4|10944.8|10953.4|10952.5|10943.7|10942.7|828
1744025700000|2025-04-07 11:35:00|10945.8|10945.2|10943.4|10942.8|10949.5|10948.9|10938.1|10937.5|787
1744026000000|2025-04-07 11:40:00|10943.5|10942.9|10946.5|10945.9|10949.7|10948.7|10941.1|10940.4|810
1744026300000|2025-04-07 11:45:00|10946.3|10945.7|10951.3|10950.4|10951.9|10951.1|10944.9|10943.9|799
1744026600000|2025-04-07 11:50:00|10951.2|10950.3|10964.5|10963.9|10966.7|10965.8|10950.3|10949.4|714
1744026900000|2025-04-07 11:55:00|10964.9|10964.3|10969.9|10969|10970.1|10969.2|10964.3|10963.7|782
1744027200000|2025-04-07 12:00:00|10969.4|10968.5|10966.4|10965.5|10969.8|10968.9|10963.2|10962.3|882
1744027500000|2025-04-07 12:05:00|10966.5|10965.6|10967.2|10966.3|10968.1|10967.5|10960.9|10960|700
1744027800000|2025-04-07 12:10:00|10967.3|10966.4|10954.3|10953.4|10967.3|10966.5|10952.7|10951.8|801
1744028100000|2025-04-07 12:15:00|10954.4|10953.8|10956.1|10955.2|10959.1|10958.5|10952.4|10951.5|823
1744028400000|2025-04-07 12:20:00|10955.8|10954.9|10954.9|10954|10959.5|10958.6|10953.2|10952.5|784
1744028700000|2025-04-07 12:25:00|10955|10954.1|10944|10943.1|10955.6|10954.7|10939.8|10938.9|1137
1744029000000|2025-04-07 12:30:00|10944.1|10943.2|10956.1|10955.5|10957.4|10956.6|10943.1|10942|1158
1744029300000|2025-04-07 12:35:00|10956.3|10955.7|10967.1|10966.5|10968.5|10967.6|10955.4|10954.1|859
1744029600000|2025-04-07 12:40:00|10966.9|10966.2|10972.4|10971.8|10979.1|10978.2|10963.6|10963|886
1744029900000|2025-04-07 12:45:00|10972.3|10971.7|10985.7|10984.8|10988.6|10985.9|10971.4|10970.8|1150
1744030200000|2025-04-07 12:50:00|10985.9|10985.3|10982.2|10981.3|10991.9|10991|10980.2|10979.6|1137
1744030500000|2025-04-07 12:55:00|10982.1|10981.5|10974|10973.4|10983.6|10982.8|10972.3|10971.1|874
1744030800000|2025-04-07 13:00:00|10974.7|10974.1|10970.7|10970.1|10976.8|10976.2|10967.7|10967|902
1744031100000|2025-04-07 13:05:00|10970.6|10970|10970.2|10969.6|10975.5|10974.9|10965.7|10965|873
1744031400000|2025-04-07 13:10:00|10970.3|10969.7|10971.7|10971.1|10973.9|10973.2|10966|10965.4|807
1744031700000|2025-04-07 13:15:00|10971.6|10971|10972.1|10971.5|10977.5|10976.7|10968.5|10967.9|886
1744032000000|2025-04-07 13:20:00|10972.2|10971.6|10958.6|10957.7|10973.4|10972.6|10957|10956.2|830
1744032300000|2025-04-07 13:25:00|10959.2|10958.3|10967.3|10966.4|10970|10969.4|10958.1|10957.1|802
1744032600000|2025-04-07 13:30:00|10967.1|10966.2|10963.7|10963.1|10971.9|10971.2|10959.6|10958.8|1255
1744032900000|2025-04-07 13:35:00|10963.6|10963|10963.3|10962.4|10970.3|10969.3|10958.6|10957.7|1090
1744033200000|2025-04-07 13:40:00|10963.2|10962.3|10955.1|10954.5|10970|10969.4|10952.3|10951.5|979
1744033500000|2025-04-07 13:45:00|10954.4|10953.8|10940.3|10939.4|10955|10954.4|10939.1|10938.2|1141
1744033800000|2025-04-07 13:50:00|10940.1|10939.2|10946.8|10945.9|10948.3|10947|10939|10938.1|1179
1744034100000|2025-04-07 13:55:00|10947.1|10946|10942|10941.1|10948.5|10947.6|10937.7|10937|1087
1744034400000|2025-04-07 14:00:00|10941.9|10941|10946.7|10946.1|10949.3|10948.5|10939.3|10938.4|1187
1744034700000|2025-04-07 14:05:00|10946.6|10946|10936.3|10935.4|10947.3|10946.4|10935.9|10935|1079
1744035000000|2025-04-07 14:10:00|10936.4|10935.5|10968.3|10962.3|10984|10981.5|10936.4|10935.5|2412
1744035300000|2025-04-07 14:15:00|10968.4|10962.4|10951.7|10950.3|10971.7|10969.9|10948.5|10947.2|2145
1744035600000|2025-04-07 14:20:00|10952.8|10951.4|10949.4|10947.9|10970.4|10968.8|10948.9|10947.3|2128
1744035900000|2025-04-07 14:25:00|10948.9|10947.4|10950.9|10949.8|10953.1|10952.2|10937.5|10935.8|1625
1744036200000|2025-04-07 14:30:00|10950.6|10949.7|10950.7|10949.6|10953.4|10952.5|10941.4|10940.5|1617
1744036500000|2025-04-07 14:35:00|10950.6|10949.7|10937|10936.1|10957.8|10956.6|10934.9|10934|1686
1744036800000|2025-04-07 14:40:00|10936.9|10936|10936.1|10935.2|10943.6|10942.7|10934.7|10933.8|1205
1744037100000|2025-04-07 14:45:00|10935.9|10935|10923.9|10922.8|10942.4|10941.5|10923.7|10922.8|1253
1744037400000|2025-04-07 14:50:00|10923.5|10922.4|10924.3|10922.5|10936.3|10935.4|10918.3|10917.3|1531
1744037700000|2025-04-07 14:55:00|10924.4|10922.7|10922.6|10921.7|10929.5|10928.6|10917.2|10916.3|1417
1744038000000|2025-04-07 15:00:00|10922.7|10921.8|10916.8|10915.9|10924.4|10923.5|10906.7|10905.8|1606
1744038300000|2025-04-07 15:05:00|10916.6|10915.7|10911.6|10910.7|10924|10922.8|10910.1|10909.2|1133
1744038600000|2025-04-07 15:10:00|10911.4|10910.5|10922.5|10919.8|10929.5|10926.1|10907.7|10906.7|1177
1744038900000|2025-04-07 15:15:00|10922.8|10920|10920|10918.5|10927|10925.6|10914.4|10912.7|1836
1744039200000|2025-04-07 15:20:00|10919.9|10918.1|10926.2|10925.3|10931.2|10930.1|10917.3|10916.3|1313
1744039500000|2025-04-07 15:25:00|10926.3|10925.4|10920.4|10918.7|10936.9|10936|10920|10918.6|1260
1744039800000|2025-04-07 15:30:00|10920.3|10918.8|10904.7|10903.8|10920.6|10918.9|10901.5|10900.6|1387
1744040100000|2025-04-07 15:35:00|10904.8|10903.9|10905|10904.1|10909.1|10908.2|10902.1|10900.6|1031
1744040400000|2025-04-07 15:40:00|10905.3|10904.2|10915.3|10914.4|10915.9|10915|10902.2|10900.5|871
1744040700000|2025-04-07 15:45:00|10915.9|10915|10917|10915.7|10918.9|10917.8|10909.2|10908.2|849
1744041000000|2025-04-07 15:50:00|10917.2|10915.9|10917.4|10916.5|10920|10919.1|10908.9|10908|730
1744041300000|2025-04-07 15:55:00|10918.4|10917.5|10912.1|10911.2|10924|10923|10911.5|10910.6|794
1744041600000|2025-04-07 16:00:00|10912|10911.1|10912|10911.1|10916.3|10915.4|10910.7|10909.8|856
1744041900000|2025-04-07 16:05:00|10910.8|10909.9|10909.7|10908.8|10915.1|10914.2|10904.6|10903.7|757
1744042200000|2025-04-07 16:10:00|10909.6|10908.7|10912.8|10911.9|10912.9|10912|10907.2|10906.3|795
1744042500000|2025-04-07 16:15:00|10912.7|10911.8|10915.7|10914.8|10922.4|10921.1|10912.6|10911.7|744
1744042800000|2025-04-07 16:20:00|10915.8|10914.9|10920.3|10919.4|10923.2|10922.3|10914.3|10913.4|742
1744043100000|2025-04-07 16:25:00|10920.2|10919.3|10923.6|10922.7|10928.5|10927.6|10918.4|10917.5|719
1744043400000|2025-04-07 16:30:00|10923.5|10922.6|10919.5|10918.6|10925.6|10924.7|10918.4|10917|559
1744043700000|2025-04-07 16:35:00|10919.8|10918.9|10921.2|10920.3|10925.8|10924.9|10919.8|10918.9|530
1744044000000|2025-04-07 16:40:00|10921.3|10920.4|10909.8|10908.9|10923.2|10922.3|10909.2|10908.3|535
1744044300000|2025-04-07 16:45:00|10909.9|10909|10916|10914.9|10916.7|10915.8|10907.1|10906.2|531
1744044600000|2025-04-07 16:50:00|10915.6|10914.7|10923.9|10922.2|10924|10922.3|10913.7|10912.8|583
1744044900000|2025-04-07 16:55:00|10923.7|10922|10933|10931|10933.9|10931.6|10922.4|10921.5|652
1744045200000|2025-04-07 17:00:00|10933.1|10931.1|10935.1|10934.2|10940.1|10938.9|10929.8|10928.9|1093
1744045500000|2025-04-07 17:05:00|10935.5|10934.6|10933.7|10932.8|10938.4|10937.5|10931.9|10931|587
1744045800000|2025-04-07 17:10:00|10933.8|10932.9|10937.1|10936.2|10937.2|10936.3|10932.8|10931.9|476
1744046100000|2025-04-07 17:15:00|10937.4|10935.8|10940.6|10939.4|10943.6|10942.6|10935.8|10934.3|696
1744046400000|2025-04-07 17:20:00|10940.7|10939.6|10946.9|10945.6|10947.7|10946.4|10939.8|10938.6|624
1744046700000|2025-04-07 17:25:00|10946.8|10945.7|10942.7|10941.8|10949.8|10948.3|10942.7|10941.8|478
1744047000000|2025-04-07 17:30:00|10943.7|10942.8|10940.9|10940|10944.1|10943.2|10939|10938.1|517
1744047300000|2025-04-07 17:35:00|10940.8|10939.9|10945.4|10944.5|10947.7|10946.8|10940.6|10939.7|467
1744047600000|2025-04-07 17:40:00|10945.2|10944.3|10940.7|10939.8|10945.7|10944.8|10937.3|10936.5|485
1744047900000|2025-04-07 17:45:00|10941.1|10940.2|10944.1|10943.2|10950.1|10947.8|10940.4|10939.5|740
1744048200000|2025-04-07 17:50:00|10944|10943.1|10941.6|10941|10945.7|10944.8|10937.1|10936.2|564
1744048500000|2025-04-07 17:55:00|10941.5|10940.9|10939.4|10938.5|10950.6|10949.7|10939.4|10938.5|547
1744048800000|2025-04-07 18:00:00|10939.6|10938.7|10942.4|10941.5|10944.6|10943.4|10935.9|10935|643
1744049100000|2025-04-07 18:05:00|10942|10941.1|10943.8|10942.9|10954.4|10951.5|10941.3|10940.4|503
1744049400000|2025-04-07 18:10:00|10943.5|10942.6|10934.5|10933.6|10945.9|10945|10934|10933.1|542
1744049700000|2025-04-07 18:15:00|10934.2|10933.3|10927.8|10926.9|10935.7|10934.8|10927.8|10926.9|469
1744050000000|2025-04-07 18:20:00|10927.9|10927|10927.9|10927|10931.6|10930.7|10925.3|10924.5|412
1744050300000|2025-04-07 18:25:00|10928.1|10927.2|10927.8|10926.9|10929.5|10928.6|10924.2|10923.3|467
1744050600000|2025-04-07 18:30:00|10927.9|10927|10936|10935.1|10938.2|10937.3|10927.8|10926.9|381
1744050900000|2025-04-07 18:35:00|10936.4|10935.5|10939.6|10938.7|10941.2|10940.3|10936.3|10935.4|390
1744051200000|2025-04-07 18:40:00|10939.8|10938.9|10933.7|10932.8|10942.4|10941.5|10933.1|10932.3|436
1744051500000|2025-04-07 18:45:00|10933.5|10932.6|10927.6|10926.7|10933.5|10932.6|10926.8|10925.9|420
1744051800000|2025-04-07 18:50:00|10927.3|10926.4|10931.1|10930.2|10933.8|10933.2|10926|10925.1|444
1744052100000|2025-04-07 18:55:00|10929.9|10929|10934|10933.1|10937|10936.2|10925.8|10925|650
1744052400000|2025-04-07 19:00:00|10934.1|10933.2|10929.5|10928.6|10934.1|10933.2|10924.3|10923.7|474
1744052700000|2025-04-07 19:05:00|10929.6|10928.7|10927.8|10926.9|10934.8|10933.9|10927.4|10926.5|413
1744053000000|2025-04-07 19:10:00|10927.9|10927|10927|10926.1|10933|10932.1|10926.4|10924.9|439
1744053300000|2025-04-07 19:15:00|10926.7|10925.8|10933.4|10932.1|10933.4|10932.1|10923|10922.1|655
1744053600000|2025-04-07 19:20:00|10933.5|10932|10940.1|10939.2|10940.2|10939.3|10933.3|10932|387
1744053900000|2025-04-07 19:25:00|10940.2|10939.3|10934.7|10933.8|10941.3|10940.4|10933.1|10932|455
1744054200000|2025-04-07 19:30:00|10934.6|10933.7|10935.7|10934.8|10941.3|10940.4|10933.6|10932.7|420
1744054500000|2025-04-07 19:35:00|10936.1|10935.2|10942.3|10941.4|10944.9|10943.7|10931.2|10930.3|587
1744054800000|2025-04-07 19:40:00|10942.2|10941.3|10943.7|10942.6|10950.5|10946.9|10933.9|10932.4|468
1744055100000|2025-04-07 19:45:00|10943.6|10942.8|10938.2|10937.3|10945.1|10944.2|10936.8|10935.9|482
1744055400000|2025-04-07 19:50:00|10937.6|10936.7|10928.5|10926.3|10939.1|10938.2|10928|10926.3|343
1744055700000|2025-04-07 19:55:00|10928.3|10926.2|10916.7|10915.8|10928.3|10926.2|10914.2|10913.3|578
1744056000000|2025-04-07 20:00:00|10916.5|10915.6|10916.4|10915.5|10920.2|10919.3|10911.6|10910.7|359
1744056300000|2025-04-07 20:05:00|10916.3|10915.4|10918.6|10917.7|10919.9|10919|10916.3|10915.4|225
1744056600000|2025-04-07 20:10:00|10918.7|10917.8|10913.7|10912.8|10920.3|10918.8|10913.7|10911.9|169
1744056900000|2025-04-07 20:15:00|10913.8|10912.9|10910.4|10909.5|10915.1|10914.2|10909|10907.3|272
1744057200000|2025-04-07 20:20:00|10909.8|10908.6|10912.7|10911.8|10913|10912.1|10907.5|10906.4|294
1744057500000|2025-04-07 20:25:00|10912.8|10911.9|10909|10907.5|10914.5|10913.6|10907.7|10906.8|231
1744057800000|2025-04-07 20:30:00|10909.1|10907.1|10907.8|10906.7|10909.8|10908.9|10905.3|10904.3|274
1744058100000|2025-04-07 20:35:00|10907.7|10906.6|10903.5|10902.6|10907.7|10906.8|10902.8|10901.9|119
1744058400000|2025-04-07 20:40:00|10903.6|10902.7|10906.3|10905.4|10906.9|10906|10902.3|10901.4|99
1744058700000|2025-04-07 20:45:00|10906.4|10905.5|10907|10905.9|10908.9|10907.9|10905.9|10905|124
1744059000000|2025-04-07 20:50:00|10907.1|10906|10906.3|10905.4|10908.2|10907|10904.9|10903.9|137
1744059300000|2025-04-07 20:55:00|10906.6|10905.1|10919.9|10913.3|10919.9|10913.3|10904.9|10900.7|301
1744059600000|2025-04-07 21:00:00|10913|10906.4|10908.3|10901.7|10913|10906.4|10908.3|10901.7|3
1744059900000|2025-04-07 21:05:00|10908.5|10901.9|10908.5|10901.9|10908.6|10902|10908.5|10901.9|5
1744060200000|2025-04-07 21:10:00|10908.4|10901.8|10908.5|10901.9|10908.5|10901.9|10908.4|10901.8|2
1744060500000|2025-04-07 21:15:00|10908.4|10901.8|10908.4|10901.8|10908.5|10901.9|10908.4|10901.8|5
1744060800000|2025-04-07 21:20:00|10909.4|10902.8|10912.5|10905.9|10912.5|10905.9|10909.4|10902.8|9
1744061100000|2025-04-07 21:25:00|10911.8|10905.2|10913.4|10907|10920|10913.4|10911.8|10905.2|14
1744061400000|2025-04-07 21:30:00|10913.5|10907.1|10913.1|10907.9|10913.6|10907.9|10913.1|10907|34
1744061700000|2025-04-07 21:35:00|10913|10907.8|10914.5|10907.9|10923.7|10917.1|10913|10907.8|6
1744062000000|2025-04-07 21:40:00|10914.4|10907.8|10914.5|10907.9|10914.5|10907.9|10914.4|10907.8|2
1744062300000|2025-04-07 21:45:00|10913.9|10907.3|10913.8|10907.2|10913.9|10907.3|10913.8|10907.2|2
1744062600000|2025-04-07 21:50:00|10914|10907.4|10917|10910.4|10925|10918.4|10914|10907.4|14
1744062900000|2025-04-07 21:55:00|10916.6|10910|10916.2|10909.6|10916.7|10910.1|10916.2|10909.6|8
1744063200000|2025-04-07 22:00:00|10916.3|10909.7|10914.3|10911.7|10922.6|10919.2|10914|10909|145
1744063500000|2025-04-07 22:05:00|10914|10912|10913.5|10912.2|10915.9|10913.8|10911.6|10909.5|84
1744063800000|2025-04-07 22:10:00|10913.4|10912.1|10914|10913.1|10915|10913.5|10912.2|10910.7|106
1744064100000|2025-04-07 22:15:00|10914.4|10913.5|10909.1|10907.4|10916.8|10915.9|10908.9|10907.2|162
1744064400000|2025-04-07 22:20:00|10909.2|10907.5|10910.3|10909.4|10911.9|10911|10908.6|10907.5|142
1744064700000|2025-04-07 22:25:00|10910.9|10910|10911.7|10910.8|10913.6|10911.7|10910.9|10910|148
1744065000000|2025-04-07 22:30:00|10911.4|10910.5|10913.9|10913|10914|10913.1|10910.1|10908.5|129
1744065300000|2025-04-07 22:35:00|10914|10913.1|10918.1|10916.7|10919.8|10918.6|10914|10913.1|143
1744065600000|2025-04-07 22:40:00|10918.3|10916.4|10916.4|10915.1|10919|10917.4|10915.2|10913.9|132
1744065900000|2025-04-07 22:45:00|10916.5|10915.2|10918.8|10917.6|10918.8|10917.6|10916|10914.6|140
1744066200000|2025-04-07 22:50:00|10918.7|10917.5|10917.9|10916.6|10919.8|10918.5|10917|10915.8|137
1744066500000|2025-04-07 22:55:00|10918|10916.7|10917.9|10916.2|10918.4|10917.2|10916|10914.7|99
1744066800000|2025-04-07 23:00:00|10917.3|10915.6|10917.1|10915.9|10919.6|10918.4|10916.5|10914.6|179
1744067100000|2025-04-07 23:05:00|10917.7|10916.5|10916.1|10915.2|10917.7|10916.6|10914|10913.1|114
1744067400000|2025-04-07 23:10:00|10916.2|10915.3|10914.6|10913.7|10916.5|10915.6|10914.6|10913.7|91
1744067700000|2025-04-07 23:15:00|10914.5|10913.6|10910.8|10909.4|10914.7|10913.8|10909.2|10907.8|144
1744068000000|2025-04-07 23:20:00|10910.7|10909.5|10912.8|10911.9|10913.9|10912.8|10908.3|10907.4|147
1744068300000|2025-04-07 23:25:00|10912.9|10912|10914.3|10913.7|10915.3|10914.7|10912.9|10912|134
1744068600000|2025-04-07 23:30:00|10914.2|10913.6|10912.5|10911.6|10916.5|10915.6|10912.5|10911.6|177
1744068900000|2025-04-07 23:35:00|10912.4|10911.5|10915.3|10914.7|10916.9|10916|10912.4|10911.5|109
1744069200000|2025-04-07 23:40:00|10915.2|10914.6|10916.8|10915.9|10917.9|10917|10914.9|10914|106
1744069500000|2025-04-07 23:45:00|10916.7|10915.8|10917|10916.1|10919.6|10918.2|10914.1|10913.2|238
1744069800000|2025-04-07 23:50:00|10916.9|10916|10916.3|10915.7|10918.4|10917.5|10914.8|10913.9|196
1744070100000|2025-04-07 23:55:00|10916.4|10915.8|10915.1|10914.5|10918.5|10917.9|10913.5|10912.9|169
1744070400000|2025-04-08 00:00:00|10915.3|10914.7|10924|10923.1|10926.8|10925.9|10915.2|10914.5|490
1744070700000|2025-04-08 00:05:00|10923.6|10922.7|10922.5|10921.6|10925.9|10925|10921.5|10920.9|271
1744071000000|2025-04-08 00:10:00|10922.4|10921.5|10926|10925.1|10926.7|10925.5|10922|10920.9|290
1744071300000|2025-04-08 00:15:00|10926.2|10925.3|10922.9|10922|10926.3|10925.4|10921.4|10920.4|340
1744071600000|2025-04-08 00:20:00|10922.8|10921.9|10930.7|10929.8|10932.6|10931.6|10922.4|10921.5|418
1744071900000|2025-04-08 00:25:00|10930.6|10929.7|10935.6|10934.5|10936.1|10935|10930.4|10929.5|229
1744072200000|2025-04-08 00:30:00|10935.4|10934.4|10937.6|10936.7|10939.5|10938.6|10934.9|10934|253
1744072500000|2025-04-08 00:35:00|10937.9|10936.6|10944.4|10942.4|10944.5|10943.2|10937.4|10936.4|269
1744072800000|2025-04-08 00:40:00|10944.6|10942.6|10942.6|10941.7|10945.3|10943.6|10939.4|10938.5|251
1744073100000|2025-04-08 00:45:00|10942.4|10941.5|10940|10939.1|10943.9|10943|10938|10936.9|209
1744073400000|2025-04-08 00:50:00|10940.1|10938.9|10949.2|10948.6|10950.9|10949.7|10937.9|10936.6|423
1744073700000|2025-04-08 00:55:00|10949.3|10948.7|10940.3|10939.7|10950.6|10949.7|10938.9|10938|557
1744074000000|2025-04-08 01:00:00|10940.2|10939.6|10954.8|10953.9|10955.2|10954|10940.1|10939.5|659
1744074300000|2025-04-08 01:05:00|10954.7|10953.8|10948.3|10947.4|10955.4|10954.2|10947|10946.4|476
1744074600000|2025-04-08 01:10:00|10948.2|10947.3|10946.8|10945.4|10949.5|10948.6|10944.4|10943.8|362
1744074900000|2025-04-08 01:15:00|10946.9|10945.6|10946.6|10945.7|10950.1|10949.2|10938.8|10937.6|627
1744075200000|2025-04-08 01:20:00|10946.5|10945.6|10947.7|10946.8|10951.4|10950.5|10946.5|10945.6|364
1744075500000|2025-04-08 01:25:00|10947.8|10946.9|10952.3|10951.4|10953.8|10952.9|10947.8|10946.9|351
1744075800000|2025-04-08 01:30:00|10952.2|10951.3|10957|10956.4|10957.6|10956.7|10948.6|10947.7|446
1744076100000|2025-04-08 01:35:00|10956.9|10956.3|10956.6|10955|10959.6|10958.7|10953.7|10953.1|423
1744076400000|2025-04-08 01:40:00|10957.1|10955.7|10960.4|10958.7|10960.6|10959.1|10955|10953.8|356
1744076700000|2025-04-08 01:45:00|10960.3|10958.6|10960.3|10959.4|10961|10960.1|10957.4|10956.5|333
1744077000000|2025-04-08 01:50:00|10960.6|10959.7|10960.2|10959.3|10962.2|10961.3|10957.2|10956.3|240
1744077300000|2025-04-08 01:55:00|10960.4|10959.5|10960.5|10959|10961.9|10961.3|10957.6|10956.7|230
1744077600000|2025-04-08 02:00:00|10960.3|10958.9|10965.2|10964.3|10965.8|10964.6|10960.3|10958.9|419
1744077900000|2025-04-08 02:05:00|10965.1|10964.2|10966.4|10965|10968.4|10967.2|10963.3|10962.6|315
1744078200000|2025-04-08 02:10:00|10966.5|10965.1|10967.6|10967|10968.4|10967.8|10965.2|10964.6|282
1744078500000|2025-04-08 02:15:00|10967.5|10966.9|10968.8|10967.6|10969.9|10969.3|10965.9|10965.3|216
1744078800000|2025-04-08 02:20:00|10968.7|10967.5|10967.3|10966.7|10969|10967.8|10965.9|10965.3|195
1744079100000|2025-04-08 02:25:00|10967.4|10966.8|10967.9|10967|10969.4|10968.8|10966.7|10965.9|159
1744079400000|2025-04-08 02:30:00|10967.6|10966.7|10970.2|10969.3|10970.3|10969.4|10966.7|10966.1|256
1744079700000|2025-04-08 02:35:00|10970.1|10969.2|10975.2|10974.3|10976.2|10974.9|10969|10968.1|370
1744080000000|2025-04-08 02:40:00|10975.1|10974.2|10978.5|10977.6|10980.8|10979.3|10973.1|10972.2|310
1744080300000|2025-04-08 02:45:00|10978.6|10977.7|10975.2|10973.9|10980.7|10980.1|10975|10973.8|304
1744080600000|2025-04-08 02:50:00|10975.1|10973.8|10973|10972.4|10975.6|10974.2|10971.8|10970.7|214
1744080900000|2025-04-08 02:55:00|10973.2|10972.6|10971.5|10970.9|10975|10974.4|10970|10969.4|222
1744081200000|2025-04-08 03:00:00|10971.6|10971|10970.1|10969.5|10972.4|10971.7|10968.2|10967.6|159
1744081500000|2025-04-08 03:05:00|10970.2|10969.6|10967.3|10966.7|10971.2|10970.6|10967.2|10966.6|170
1744081800000|2025-04-08 03:10:00|10966.9|10966.3|10967.1|10966.2|10968.5|10967.9|10966|10965.4|156
1744082100000|2025-04-08 03:15:00|10967|10966.1|10969|10968.4|10970.6|10970|10965.7|10965.1|189
1744082400000|2025-04-08 03:20:00|10969.2|10968.6|10970.2|10969.6|10971.8|10971.1|10966.5|10965.6|141
1744082700000|2025-04-08 03:25:00|10970.1|10969.5|10966|10965.4|10970.6|10969.7|10965.4|10964.8|156
1744083000000|2025-04-08 03:30:00|10965.9|10965.3|10965.7|10965.1|10967.6|10966.8|10964.4|10963.4|249
1744083300000|2025-04-08 03:35:00|10965.6|10965|10963.5|10962.9|10966.2|10965.6|10962.2|10961.6|144
1744083600000|2025-04-08 03:40:00|10963.4|10962.8|10963.5|10962.6|10964.2|10963.2|10961.2|10960.6|157
1744083900000|2025-04-08 03:45:00|10963.6|10962.7|10963.9|10963.3|10965|10964.4|10962.3|10961.6|110
1744084200000|2025-04-08 03:50:00|10964|10963.4|10965.2|10964|10965.3|10964.7|10963.7|10962.8|123
1744084500000|2025-04-08 03:55:00|10965.1|10963.9|10963.9|10963.3|10965.7|10964.8|10963.1|10962|155
1744084800000|2025-04-08 04:00:00|10963.8|10963.2|10963.3|10962.7|10966.2|10965.6|10962.5|10961.9|169
1744085100000|2025-04-08 04:05:00|10963.5|10962.9|10966.5|10965.9|10968|10967.4|10963.5|10962.9|177
1744085400000|2025-04-08 04:10:00|10966.4|10965.8|10968.6|10968|10968.6|10968|10965.4|10964.8|183
1744085700000|2025-04-08 04:15:00|10968.5|10967.9|10975.7|10975.1|10977.8|10977.1|10967.9|10967.3|221
1744086000000|2025-04-08 04:20:00|10975.6|10975|10977.5|10976.9|10979.4|10978.8|10975.5|10974.8|206
1744086300000|2025-04-08 04:25:00|10977.6|10977|10978.3|10977.7|10980.1|10979.2|10976.5|10975.7|172
1744086600000|2025-04-08 04:30:00|10977.9|10977.3|10976.5|10975.9|10979.1|10978.5|10975.5|10974.9|167
1744086900000|2025-04-08 04:35:00|10976.3|10975.7|10974.4|10973.8|10976.9|10976.3|10974.1|10973.5|207
1744087200000|2025-04-08 04:40:00|10974.3|10973.7|10973.1|10972.5|10976.8|10976|10972.8|10972.2|171
1744087500000|2025-04-08 04:45:00|10973|10972.4|10973.8|10972.9|10976.2|10975.3|10972|10971.1|242
1744087800000|2025-04-08 04:50:00|10974.1|10973.2|10973.1|10972.5|10975.6|10975|10973.1|10972.5|160
1744088100000|2025-04-08 04:55:00|10973|10972.4|10976.3|10975.7|10976.6|10976|10971.7|10971.1|170
1744088400000|2025-04-08 05:00:00|10976.4|10975.8|10973.1|10972.5|10976.6|10975.8|10972.1|10971.5|249
1744088700000|2025-04-08 05:05:00|10973|10972.4|10968.5|10967.9|10973|10972.4|10966.4|10965.8|274
1744089000000|2025-04-08 05:10:00|10968.6|10968|10967.8|10967.2|10968.7|10968.1|10965.1|10963.8|267
1744089300000|2025-04-08 05:15:00|10967.2|10966.3|10966.3|10965.7|10967.3|10966.7|10963.8|10963.2|199
1744089600000|2025-04-08 05:20:00|10966.4|10965.8|10963.3|10962.7|10967.3|10966.7|10962.5|10961.9|225
1744089900000|2025-04-08 05:25:00|10963.1|10962.5|10961.5|10960.9|10965.3|10964.7|10961.2|10960.6|181
1744090200000|2025-04-08 05:30:00|10961.4|10960.8|10962.1|10961.2|10965.4|10964.8|10960.7|10960|272
1744090500000|2025-04-08 05:35:00|10961.8|10961.4|10963.3|10962.4|10963.9|10963.3|10959.5|10958.9|241
1744090800000|2025-04-08 05:40:00|10963.2|10962.3|10957.2|10956.3|10963.8|10963.2|10954.5|10953.6|292
1744091100000|2025-04-08 05:45:00|10957.3|10956.4|10958.6|10957.7|10959|10958.1|10955.5|10954.9|255
1744091400000|2025-04-08 05:50:00|10958.7|10957.8|10965.2|10964.3|10965.5|10964.6|10958.7|10957.8|289
1744091700000|2025-04-08 05:55:00|10965.3|10964.4|10968.7|10967.8|10969|10968.4|10965.2|10964.3|294
1744092000000|2025-04-08 06:00:00|10968.3|10967.7|10972.2|10971.3|10974.5|10973.9|10961.7|10960.8|637
1744092300000|2025-04-08 06:05:00|10972.4|10971.5|10980.9|10979.8|10981.2|10980.3|10969.7|10968.9|502
1744092600000|2025-04-08 06:10:00|10981.1|10980|10977.2|10976.6|10982.6|10981.8|10976.3|10975.7|401
1744092900000|2025-04-08 06:15:00|10977.3|10976.7|10973.2|10972.3|10979.4|10978.7|10972.2|10971.6|414
1744093200000|2025-04-08 06:20:00|10973.3|10972.2|10973.3|10972.7|10974.7|10974.1|10971.3|10970.4|408
1744093500000|2025-04-08 06:25:00|10973.2|10972.6|10975.5|10974.9|10978.5|10977.9|10972.9|10972.3|438
1744093800000|2025-04-08 06:30:00|10975.2|10974.6|10975.8|10974.9|10986.2|10985.3|10972.4|10971.7|566
1744094100000|2025-04-08 06:35:00|10975.5|10974.6|10986.9|10986|10988.3|10987.1|10974.8|10973.9|526
1744094400000|2025-04-08 06:40:00|10986.6|10985.7|10991.6|10990.4|10992.6|10991.2|10981.4|10980.8|519
1744094700000|2025-04-08 06:45:00|10991.5|10990.2|10991.8|10990.9|10992.1|10991.5|10985|10984.4|545
1744095000000|2025-04-08 06:50:00|10991.6|10990.7|10985.9|10985.3|10992.2|10991.6|10984.4|10983.8|400
1744095300000|2025-04-08 06:55:00|10985.8|10985.2|10977.2|10976.3|10985.8|10985.2|10976.4|10975.6|690
1744095600000|2025-04-08 07:00:00|10977.4|10976.8|10973.5|10972.9|10980.1|10979.5|10972.9|10972.2|868
1744095900000|2025-04-08 07:05:00|10973.2|10972.6|10978.3|10977.4|10978.9|10978|10972.4|10971.5|627
1744096200000|2025-04-08 07:10:00|10978|10976.8|10977.4|10976.8|10978.1|10977.4|10968.3|10967.7|667
1744096500000|2025-04-08 07:15:00|10977.3|10976.7|10966.3|10965.7|10980.8|10980|10965.7|10965.1|684
1744096800000|2025-04-08 07:20:00|10965.4|10964.8|10959.2|10958.6|10965.8|10965.1|10955.6|10954.6|813
1744097100000|2025-04-08 07:25:00|10959|10958.4|10959.1|10958.5|10962.2|10961.3|10955.2|10954.6|763
1744097400000|2025-04-08 07:30:00|10959|10958.4|10968|10967.1|10973|10972.2|10957.5|10956.9|961
1744097700000|2025-04-08 07:35:00|10967.7|10967|10954.8|10953.9|10969.3|10968.1|10954.1|10953.2|762
1744098000000|2025-04-08 07:40:00|10954.9|10954|10948.4|10947.5|10957.3|10956.4|10947|10946.1|731
1744098300000|2025-04-08 07:45:00|10948.6|10947.7|10946.9|10945.8|10948.7|10947.8|10938.9|10938.2|715
1744098600000|2025-04-08 07:50:00|10946.8|10945.9|10945.5|10944.6|10947.2|10946.3|10939|10938.4|777
1744098900000|2025-04-08 07:55:00|10945.6|10944.7|10924.1|10923.2|10945.6|10944.7|10922|10921.1|744
1744099200000|2025-04-08 08:00:00|10923.7|10922.8|10931.1|10929.6|10932.5|10931.6|10923.2|10922.3|730
1744099500000|2025-04-08 08:05:00|10930.5|10929.5|10939.7|10938.5|10940.7|10939.8|10930.5|10929.1|665
1744099800000|2025-04-08 08:10:00|10939.6|10938.4|10940.8|10940.2|10942.1|10941.5|10935.6|10934.7|566
1744100100000|2025-04-08 08:15:00|10940.6|10940|10943.1|10942.2|10944.5|10943.9|10940.5|10939.8|646
1744100400000|2025-04-08 08:20:00|10943|10942.1|10943|10942.1|10944.7|10944|10940.1|10939.2|480
1744100700000|2025-04-08 08:25:00|10942.9|10942.3|10946.8|10946.2|10946.9|10946.3|10940.4|10939.5|499
1744101000000|2025-04-08 08:30:00|10946.4|10945.8|10941.3|10940.7|10949.2|10948.6|10940.7|10940.1|518
1744101300000|2025-04-08 08:35:00|10940.9|10940.3|10941.1|10940.5|10946|10945.4|10940.1|10939.4|509
1744101600000|2025-04-08 08:40:00|10941|10940.4|10945.8|10945.2|10946|10945.4|10940.2|10939.4|369
1744101900000|2025-04-08 08:45:00|10945.9|10945.3|10942.2|10940.4|10946.8|10946|10940.2|10939.2|470
1744102200000|2025-04-08 08:50:00|10942.3|10940.5|10936.4|10935.5|10945.2|10944.6|10929.8|10929.2|567
1744102500000|2025-04-08 08:55:00|10936.3|10935.4|10937|10936.1|10942.1|10941.5|10932.7|10931.6|583
1744102800000|2025-04-08 09:00:00|10936.9|10936|10933.1|10932.2|10937.8|10937.2|10928.5|10927.7|571
1744103100000|2025-04-08 09:05:00|10932.9|10932.3|10927.4|10926.8|10935|10934.4|10925|10924.4|504
1744103400000|2025-04-08 09:10:00|10927.2|10926.6|10928.2|10927.3|10929.8|10928.9|10916.8|10915.5|651
1744103700000|2025-04-08 09:15:00|10928.1|10927.2|10921.6|10921|10930.9|10930.3|10921.6|10921|506
1744104000000|2025-04-08 09:20:00|10921.5|10920.9|10913.8|10913.2|10923|10922.4|10913.2|10912.6|575
1744104300000|2025-04-08 09:25:00|10913.7|10913.1|10918.2|10916.4|10918.9|10917.3|10912.2|10911.3|568
1744104600000|2025-04-08 09:30:00|10917.8|10916.2|10914.8|10914.2|10920.9|10919.6|10911.8|10910.9|637
1744104900000|2025-04-08 09:35:00|10914.5|10913.9|10917.6|10916.7|10922.7|10921.8|10913.4|10912.5|544
1744105200000|2025-04-08 09:40:00|10917.7|10916.8|10926.2|10924.9|10926.3|10925|10917.6|10916.8|539
1744105500000|2025-04-08 09:45:00|10926.1|10924.6|10926.1|10924.9|10929.4|10928|10923.3|10922.7|485
1744105800000|2025-04-08 09:50:00|10926|10924.8|10927.5|10926.6|10929.9|10928.8|10924.4|10923.5|497
1744106100000|2025-04-08 09:55:00|10927.4|10926.9|10920.6|10919|10929.9|10929.3|10919.8|10918.9|461
1744106400000|2025-04-08 10:00:00|10920.4|10919.1|10916.8|10915.9|10921.2|10920.3|10915|10914.1|461
1744106700000|2025-04-08 10:05:00|10916.9|10916|10923.1|10922|10925.8|10924.7|10916.7|10915.8|468
1744107000000|2025-04-08 10:10:00|10923|10921.9|10917.2|10916.6|10924.8|10923.8|10917.1|10916.3|403
1744107300000|2025-04-08 10:15:00|10917|10916.4|10917.4|10916.8|10921.6|10921|10914|10913.4|415
1744107600000|2025-04-08 10:20:00|10917.3|10916.7|10924.6|10924|10925.7|10925|10917.3|10916.3|420
1744107900000|2025-04-08 10:25:00|10924.4|10923.5|10932|10930.3|10932.7|10930.9|10923|10921.7|528
1744108200000|2025-04-08 10:30:00|10931.9|10930.2|10933.2|10932.6|10939.2|10937.5|10931|10929.8|497
1744108500000|2025-04-08 10:35:00|10933.1|10932.5|10938.7|10938.1|10939.1|10938.3|10930.8|10929.8|518
1744108800000|2025-04-08 10:40:00|10938.8|10938.2|10933.6|10933|10939.9|10939|10932.3|10931.4|456
1744109100000|2025-04-08 10:45:00|10933.8|10933.2|10931.1|10930.2|10937|10936.4|10930.5|10929.6|511
1744109400000|2025-04-08 10:50:00|10930.9|10930|10926.6|10925.7|10934.6|10933.7|10925.1|10924.1|476
1744109700000|2025-04-08 10:55:00|10926.5|10925.3|10927.9|10927.3|10928.9|10928.3|10922.6|10921.8|533
1744110000000|2025-04-08 11:00:00|10927.7|10927.1|10934.7|10934.1|10935|10934.4|10925.8|10924.9|579
1744110300000|2025-04-08 11:05:00|10934.8|10934.2|10931|10930.4|10936.8|10936.2|10930.5|10929.9|472
1744110600000|2025-04-08 11:10:00|10932|10931.4|10939.3|10938.4|10939.9|10939|10932|10931.4|600
1744110900000|2025-04-08 11:15:00|10939.4|10938.5|10942.8|10942.2|10943.4|10942.7|10936.3|10935.4|664
1744111200000|2025-04-08 11:20:00|10942.6|10942|10942.4|10941.5|10945.2|10944.3|10940|10939.4|546
1744111500000|2025-04-08 11:25:00|10941.9|10941|10936.1|10935.5|10942.4|10941.7|10935.3|10934.7|454
1744111800000|2025-04-08 11:30:00|10935.8|10935.2|10930.4|10929.8|10935.8|10935.2|10929.9|10929.3|425
1744112100000|2025-04-08 11:35:00|10930.3|10929.7|10927.5|10926.6|10931.7|10931.1|10926.7|10925.8|549
1744112400000|2025-04-08 11:40:00|10927.6|10926.7|10931.5|10930.6|10933.1|10931.5|10925.2|10924.3|591
1744112700000|2025-04-08 11:45:00|10931.2|10930|10936|10935.4|10937.4|10936.8|10930.8|10929.9|498
1744113000000|2025-04-08 11:50:00|10935.9|10935.3|10938.2|10937.6|10942.6|10942|10934.2|10933.6|509
1744113300000|2025-04-08 11:55:00|10937.6|10937|10934.5|10933.6|10938|10937.4|10933.8|10933.2|473
1744113600000|2025-04-08 12:00:00|10934.7|10933.8|10944.8|10944.2|10945.3|10944.5|10934.5|10933.8|651
1744113900000|2025-04-08 12:05:00|10944.9|10944.3|10950|10949.4|10951.3|10950.4|10942|10941.4|494
1744114200000|2025-04-08 12:10:00|10949.9|10949.3|10951.7|10951.1|10955.5|10954.9|10946|10945.4|576
1744114500000|2025-04-08 12:15:00|10951.6|10950.7|10948.9|10948|10953.9|10953.3|10948.6|10947.9|417
1744114800000|2025-04-08 12:20:00|10949.2|10948.6|10946.7|10945.8|10951.5|10950.9|10945.1|10943.6|587
1744115100000|2025-04-08 12:25:00|10946.5|10945.6|10948|10947.4|10949.1|10948.5|10944.2|10943.4|483
1744115400000|2025-04-08 12:30:00|10947.9|10947.3|10959.3|10958.7|10960.7|10960.1|10943.7|10943.1|695
1744115700000|2025-04-08 12:35:00|10959.7|10959.1|10967.4|10966.5|10967.6|10967|10956.1|10955.5|490
1744116000000|2025-04-08 12:40:00|10967.5|10966.6|10959.7|10958|10968.9|10968.3|10959.1|10957.4|549
1744116300000|2025-04-08 12:45:00|10959.5|10958.1|10955.7|10955.1|10961.6|10961|10955.6|10955|442
1744116600000|2025-04-08 12:50:00|10955.5|10954.9|10953.7|10953.1|10956.5|10955.6|10951.3|10950.7|479
1744116900000|2025-04-08 12:55:00|10953.6|10953|10948.8|10948.2|10955.9|10955.3|10947.9|10947|476
1744117200000|2025-04-08 13:00:00|10948.7|10948.1|10946.5|10945.6|10951|10950.3|10944.1|10942.9|632
1744117500000|2025-04-08 13:05:00|10946.9|10946|10945.3|10944.4|10952.7|10952.1|10939.8|10938.1|794
1744117800000|2025-04-08 13:10:00|10945.2|10944.3|10945.4|10944.8|10950.7|10950.1|10940.6|10939.7|1008
1744118100000|2025-04-08 13:15:00|10945.3|10944.7|10951.2|10950.3|10951.5|10950.9|10942.3|10941.7|695
1744118400000|2025-04-08 13:20:00|10951.3|10950.4|10953.8|10953.2|10955.5|10954.9|10945.8|10945.2|654
1744118700000|2025-04-08 13:25:00|10953.9|10953.3|10955.1|10954.5|10955.7|10955.1|10950.2|10949.3|558
1744119000000|2025-04-08 13:30:00|10954.7|10954.1|10942.1|10941.2|10956.2|10955.6|10941.9|10941|760
1744119300000|2025-04-08 13:35:00|10941.9|10941|10933.6|10933|10944.4|10943.5|10933|10932.4|867
1744119600000|2025-04-08 13:40:00|10934.2|10933.6|10930.2|10929.6|10935.2|10934.6|10927.7|10926.5|894
1744119900000|2025-04-08 13:45:00|10930.3|10929.7|10936.6|10936|10940.1|10939.5|10928.2|10927.6|765
1744120200000|2025-04-08 13:50:00|10936.5|10935.9|10940.9|10940|10940.9|10940|10932.7|10932.1|718
1744120500000|2025-04-08 13:55:00|10941|10940.1|10936.2|10935.3|10943.8|10943.2|10934|10933.1|654
1744120800000|2025-04-08 14:00:00|10936.3|10935.7|10917.7|10916.8|10936.7|10935.8|10917.7|10916.8|808
1744121100000|2025-04-08 14:05:00|10918.2|10917.6|10923.9|10923.3|10927|10926.4|10918.2|10917.6|663
1744121400000|2025-04-08 14:10:00|10923.6|10923|10921.8|10920.9|10924.2|10923.6|10912.4|10911.8|834
1744121700000|2025-04-08 14:15:00|10921.4|10920.8|10917.4|10916.8|10921.7|10921.1|10912.8|10912.1|757
1744122000000|2025-04-08 14:20:00|10917.5|10916.9|10903.6|10902.4|10918|10917.4|10902.5|10901|975
1744122300000|2025-04-08 14:25:00|10903.7|10902.1|10905.8|10904.9|10911.8|10910.9|10902.6|10901.7|911
1744122600000|2025-04-08 14:30:00|10906|10905.1|10902|10901.1|10913.6|10912.7|10901.5|10898.8|851
1744122900000|2025-04-08 14:35:00|10902.1|10901.2|10905.1|10904.2|10905.4|10904.5|10889.5|10887.4|920
1744123200000|2025-04-08 14:40:00|10905|10904.1|10895.7|10894.8|10905.1|10904.2|10889.5|10888.6|735
1744123500000|2025-04-08 14:45:00|10895.8|10894.9|10903.2|10902.3|10903.2|10902.3|10893.4|10892.5|616
1744123800000|2025-04-08 14:50:00|10903.1|10902.2|10910.9|10910|10912.1|10911.2|10901.8|10900.9|651
1744124100000|2025-04-08 14:55:00|10911.5|10910.6|10910.7|10909.8|10916.1|10915.2|10909.9|10909|844
1744124400000|2025-04-08 15:00:00|10910.5|10909.9|10909.4|10908.5|10916.4|10915.5|10908.4|10907.5|705
1744124700000|2025-04-08 15:05:00|10909.5|10908.6|10908.5|10907.6|10913.1|10912.4|10908.4|10907.5|513
1744125000000|2025-04-08 15:10:00|10908.8|10907.9|10898.9|10898|10910|10909.1|10896.3|10895.7|684
1744125300000|2025-04-08 15:15:00|10899.1|10898.5|10902.6|10901.7|10903.1|10902.2|10897.1|10896.2|515
1744125600000|2025-04-08 15:20:00|10902.8|10901.9|10910.9|10910|10910.9|10910|10902|10901.1|665
1744125900000|2025-04-08 15:25:00|10910.5|10909.6|10912.3|10911.4|10917.1|10916.2|10910.5|10909.6|455
1744126200000|2025-04-08 15:30:00|10912.2|10911.3|10919.8|10918.9|10919.8|10918.9|10910.9|10910.3|613
1744126500000|2025-04-08 15:35:00|10919.7|10918.8|10915.3|10914.4|10919.8|10919.1|10912|10911.4|500
1744126800000|2025-04-08 15:40:00|10915.2|10914.6|10908.7|10908.1|10916.4|10915.8|10906.7|10906|497
1744127100000|2025-04-08 15:45:00|10908.6|10908|10916.1|10915.2|10916.2|10915.5|10908.6|10908|403
1744127400000|2025-04-08 15:50:00|10916.2|10915.3|10918.2|10917.3|10919.7|10919.1|10914.2|10913.6|418
1744127700000|2025-04-08 15:55:00|10918|10917.4|10911.9|10911.3|10918|10917.4|10909.1|10908.4|513
1744128000000|2025-04-08 16:00:00|10912.1|10911.5|10901.6|10900.7|10912.2|10911.6|10901.6|10900.1|570
1744128300000|2025-04-08 16:05:00|10902|10901.1|10909.1|10908.5|10909.1|10908.5|10899.2|10898.2|487
1744128600000|2025-04-08 16:10:00|10908.7|10908.1|10907.7|10907.1|10910|10909.4|10905.2|10904.3|360
1744128900000|2025-04-08 16:15:00|10908.1|10907.5|10909.1|10908.5|10910.1|10909.2|10905.4|10904.8|482
1744129200000|2025-04-08 16:20:00|10909|10908.4|10909.3|10908.7|10910|10909.3|10905.6|10905|415
1744129500000|2025-04-08 16:25:00|10909.4|10908.8|10912.9|10912|10913.1|10912.2|10908.4|10907.8|332
1744129800000|2025-04-08 16:30:00|10913.2|10912.3|10914.4|10913.8|10917.5|10916.6|10909.8|10908.9|577
1744130100000|2025-04-08 16:35:00|10914.3|10913.7|10916.6|10915.7|10918|10917.1|10910.5|10909.6|591
1744130400000|2025-04-08 16:40:00|10916.7|10915.8|10921.5|10920.9|10923.3|10922.4|10916.1|10915.2|625
1744130700000|2025-04-08 16:45:00|10921.4|10920.8|10929.4|10928.5|10932.7|10931.8|10921.4|10920.8|764
1744131000000|2025-04-08 16:50:00|10929.5|10928.6|10925.5|10924.6|10932.9|10932.3|10925.3|10924.4|518
1744131300000|2025-04-08 16:55:00|10925.4|10924.5|10930.3|10929.4|10932.1|10931.5|10925.1|10924.2|562
1744131600000|2025-04-08 17:00:00|10930.1|10929.2|10933.3|10932.4|10935.5|10934.6|10928.5|10927.6|589
1744131900000|2025-04-08 17:05:00|10932.9|10932|10940.8|10939.9|10943.5|10942.6|10928|10927.1|646
1744132200000|2025-04-08 17:10:00|10941.2|10940.3|10943.8|10942.9|10949.2|10948.3|10940.3|10939.4|684
1744132500000|2025-04-08 17:15:00|10943.5|10942.6|10939.7|10938.8|10943.8|10942.9|10936.6|10936|628
1744132800000|2025-04-08 17:20:00|10939.5|10938.6|10936.7|10935.8|10942|10941.1|10936|10935.3|454
1744133100000|2025-04-08 17:25:00|10936.6|10935.7|10942.7|10941.8|10944.1|10943.2|10936.6|10935.7|671
1744133400000|2025-04-08 17:30:00|10941.8|10940.9|10941.9|10941|10945.9|10944.9|10940.8|10940.2|639
1744133700000|2025-04-08 17:35:00|10941.8|10940.9|10931.2|10930.3|10941.8|10940.9|10930.3|10929.4|744
1744134000000|2025-04-08 17:40:00|10931.3|10930.4|10933.8|10932.9|10935.1|10934.2|10926.7|10925.6|594
1744134300000|2025-04-08 17:45:00|10933.6|10932.7|10939.7|10938.8|10941.4|10940.5|10928.9|10928|605
1744134600000|2025-04-08 17:50:00|10940|10939.1|10934.3|10933.1|10942.7|10941.8|10930.5|10929.6|623
1744134900000|2025-04-08 17:55:00|10934.6|10933.2|10934.3|10933.4|10935.7|10934.8|10930.1|10929.3|560
1744135200000|2025-04-08 18:00:00|10934.2|10933.3|10933|10932.1|10935.8|10934.9|10930.1|10929.4|506
1744135500000|2025-04-08 18:05:00|10932.9|10932.3|10941.4|10940.5|10942.4|10941.5|10932.1|10931.2|534
1744135800000|2025-04-08 18:10:00|10941.5|10940.6|10948.1|10947.2|10949.3|10948.5|10941.1|10940.5|464
1744136100000|2025-04-08 18:15:00|10948.2|10947.3|10951.1|10950.5|10951.3|10950.7|10948.1|10947.2|328
1744136400000|2025-04-08 18:20:00|10951.4|10950.8|10954.3|10953.7|10956.5|10955.9|10948.6|10948|447
1744136700000|2025-04-08 18:25:00|10954.2|10953.6|10956.5|10955.6|10958.2|10957|10951.4|10950.5|472
1744137000000|2025-04-08 18:30:00|10956.7|10955.8|10958|10957.1|10970.1|10968.9|10952.9|10952|900
1744137300000|2025-04-08 18:35:00|10958.1|10957.2|10955.2|10954.3|10959|10958.1|10954|10953.1|391
1744137600000|2025-04-08 18:40:00|10955|10954.1|10955.7|10954.8|10956.8|10955.9|10952|10951.1|347
1744137900000|2025-04-08 18:45:00|10955.5|10954.6|10949.9|10949.3|10956.2|10954.8|10948.2|10947.6|495
1744138200000|2025-04-08 18:50:00|10949.8|10949.2|10947.5|10946.9|10953.4|10952.8|10947.2|10946.6|358
1744138500000|2025-04-08 18:55:00|10947.7|10947.1|10952.5|10951.9|10953|10952.4|10946.1|10945.2|498
1744138800000|2025-04-08 19:00:00|10952.2|10951.6|10961|10960.4|10962.5|10961.6|10951.4|10950.8|479
1744139100000|2025-04-08 19:05:00|10961.2|10960.3|10966.5|10965.6|10967.1|10966|10960.1|10959.5|487
1744139400000|2025-04-08 19:10:00|10966.6|10965.7|10972.9|10972|10973.7|10973.1|10965.4|10964.8|407
1744139700000|2025-04-08 19:15:00|10973.2|10972.3|10977.1|10976.5|10978.5|10977.6|10972.6|10971.9|409
1744140000000|2025-04-08 19:20:00|10977|10976.4|10969.9|10969.3|10978.3|10977.6|10968.9|10968.3|495
1744140300000|2025-04-08 19:25:00|10969.8|10969.2|10969.1|10968.2|10969.8|10969.2|10966.9|10966.1|475
1744140600000|2025-04-08 19:30:00|10968.7|10967.8|10968.5|10967.6|10971.2|10970.3|10967.8|10966.8|504
1744140900000|2025-04-08 19:35:00|10968.6|10967.4|10964.3|10963.7|10968.9|10967.9|10962.9|10962.1|457
1744141200000|2025-04-08 19:40:00|10964.2|10963.6|10959.4|10958.5|10964.3|10963.7|10959.3|10958.4|468
1744141500000|2025-04-08 19:45:00|10959.5|10958.6|10954.7|10953.8|10959.5|10958.6|10951.5|10950.6|499
1744141800000|2025-04-08 19:50:00|10954.4|10953.5|10955|10954.1|10959|10958.1|10952.1|10951.2|556
1744142100000|2025-04-08 19:55:00|10955.1|10954.2|10954.7|10953.8|10960.4|10959.5|10954.4|10953.5|430
1744142400000|2025-04-08 20:00:00|10954.3|10953.4|10959.8|10958.9|10959.9|10959|10953.8|10952.9|209
1744142700000|2025-04-08 20:05:00|10959.9|10959|10962.2|10961.3|10963.3|10962.4|10958.6|10957.7|125
1744143000000|2025-04-08 20:10:00|10962.1|10961.2|10953.7|10952.8|10962.2|10961.3|10953.6|10952.7|95
1744143300000|2025-04-08 20:15:00|10953.6|10952.7|10949.9|10949.3|10953.9|10953|10949.1|10948.4|128
1744143600000|2025-04-08 20:20:00|10950|10949.4|10944.3|10943.4|10950.9|10950|10944.1|10943.2|110
1744143900000|2025-04-08 20:25:00|10944.7|10943.8|10942.3|10941.4|10945.3|10944.4|10939.6|10938.7|162
1744144200000|2025-04-08 20:30:00|10942.5|10941.6|10943.5|10942.4|10946.5|10945.6|10940.7|10939.8|143
1744144500000|2025-04-08 20:35:00|10943.7|10942.8|10946.1|10945.2|10946.5|10945.6|10942.9|10942|86
1744144800000|2025-04-08 20:40:00|10945.6|10944.7|10944.9|10944|10948.2|10947.3|10944.5|10943.6|96
1744145100000|2025-04-08 20:45:00|10944.8|10943.9|10951.8|10950.9|10953.1|10951.5|10944.3|10943.4|229
1744145400000|2025-04-08 20:50:00|10951.9|10951|10955.3|10954.1|10957.6|10956.2|10951.8|10950.9|161
1744145700000|2025-04-08 20:55:00|10955.6|10953.8|10958|10951.4|10961.5|10957|10955.6|10951.4|233
1744146000000|2025-04-08 21:00:00|10958.4|10951.8|10956.9|10950.3|10958.4|10951.8|10952.9|10946.3|8
1744146300000|2025-04-08 21:05:00|10957.2|10950.6|10958.2|10951.6|10958.2|10951.6|10954.2|10947.6|10
1744146600000|2025-04-08 21:10:00|10958.3|10951.7|10958.5|10951.9|10958.5|10951.9|10958.2|10951.6|3
1744146900000|2025-04-08 21:15:00|10958.3|10951.7|10958|10951.4|10958.3|10951.7|10958|10951.4|5
1744147200000|2025-04-08 21:20:00|10957.9|10951.3|10958|10951.4|10958.1|10951.5|10957.8|10951.2|5
1744147500000|2025-04-08 21:25:00|10957.9|10951.3|10958.1|10951.5|10958.1|10951.5|10957.9|10951.3|2
1744147800000|2025-04-08 21:30:00|10957.6|10951|10958.8|10952.2|10959.7|10953.1|10957.5|10950.9|8
1744148100000|2025-04-08 21:35:00|10958.4|10951.8|10960.9|10954.3|10960.9|10954.3|10957.6|10951|6
1744148400000|2025-04-08 21:40:00|10961.1|10954.5|10961.6|10955|10961.6|10955|10961.1|10954.5|3
1744148700000|2025-04-08 21:45:00|10961.5|10954.9|10961.8|10955.2|10961.8|10955.2|10961.1|10954.5|9
1744149000000|2025-04-08 21:50:00|10961.7|10955.1|10961.3|10954.7|10961.8|10955.2|10960.6|10954|10
1744149300000|2025-04-08 21:55:00|10961.2|10954.6|10961.9|10955.3|10962.6|10956|10960.2|10953.6|42
1744149600000|2025-04-08 22:00:00|10961.8|10955.2|10964.5|10961.6|10965.2|10962.5|10960|10953.4|233
1744149900000|2025-04-08 22:05:00|10964.2|10961.9|10963.1|10961.7|10965.6|10964.1|10960.3|10958.9|178
1744150200000|2025-04-08 22:10:00|10963.3|10961.9|10968.5|10967.1|10971.8|10970.3|10961.8|10960.4|168
1744150500000|2025-04-08 22:15:00|10968.6|10967|10970.8|10969.6|10972.8|10971.5|10968.5|10967|142
1744150800000|2025-04-08 22:20:00|10970.9|10969.7|10973.3|10972.1|10974.9|10973.8|10970.8|10969.6|166
1744151100000|2025-04-08 22:25:00|10973.5|10972.4|10967.8|10966.6|10974.9|10973.8|10967.1|10965.8|148
1744151400000|2025-04-08 22:30:00|10967.3|10966.1|10967.5|10966.2|10969.3|10968.4|10967|10966|50
1744151700000|2025-04-08 22:35:00|10971.2|10970|10974.9|10973.6|10978.4|10977|10970.4|10969.1|203
1744152000000|2025-04-08 22:40:00|10974.7|10973.5|10972.7|10971.4|10977.4|10976.2|10971.8|10970.6|146
1744152300000|2025-04-08 22:45:00|10972.5|10971|10971.4|10970.1|10974.2|10972.9|10970.6|10969.4|98
1744152600000|2025-04-08 22:50:00|10971.5|10970.2|10971.2|10970.3|10971.8|10970.9|10970.4|10969.1|79
1744152900000|2025-04-08 22:55:00|10971.7|10970.8|10968.7|10967.8|10971.7|10970.8|10968|10967.1|99
1744153200000|2025-04-08 23:00:00|10968.8|10967.9|10976.5|10975.6|10976.9|10976|10966.7|10966.1|208
1744153500000|2025-04-08 23:05:00|10976.9|10976|10972.7|10971.8|10980.1|10979.2|10971.8|10970.9|261
1744153800000|2025-04-08 23:10:00|10972.9|10971.6|10974.5|10973.6|10974.5|10973.6|10970.5|10969.6|148
1744154100000|2025-04-08 23:15:00|10974.6|10973.7|10972.2|10971.3|10975.5|10974.6|10969.9|10969|178
1744154400000|2025-04-08 23:20:00|10972.1|10971.2|10977.6|10976.5|10978.6|10977.7|10971.3|10970.6|169
1744154700000|2025-04-08 23:25:00|10976.6|10975.7|10979.6|10978.4|10980.1|10979|10975.5|10974.6|257
1744155000000|2025-04-08 23:30:00|10979.7|10978.5|10980.7|10979.8|10981.8|10980.6|10978.1|10977.2|163
1744155300000|2025-04-08 23:35:00|10981.2|10980.3|10982.5|10981.6|10983.1|10982.2|10978.9|10978|199
1744155600000|2025-04-08 23:40:00|10982.6|10981.7|10979.5|10978.6|10982.6|10982|10979.4|10978.5|208
1744155900000|2025-04-08 23:45:00|10980|10979.1|10982.2|10981.6|10985.3|10984.6|10978.4|10977.5|382
1744156200000|2025-04-08 23:50:00|10982.6|10982|10984.5|10983.6|10985.1|10984.2|10981.5|10980.6|392
1744156500000|2025-04-08 23:55:00|10984.6|10983.7|10978.1|10977.2|10985.6|10984.7|10976.4|10975.5|403
1744156800000|2025-04-09 00:00:00|10977.9|10977|10973.8|10973.2|10980.5|10979.6|10971.8|10970.9|826
1744157100000|2025-04-09 00:05:00|10974.5|10973.6|10973.1|10972.2|10977.6|10976.7|10971.8|10970.9|590
1744157400000|2025-04-09 00:10:00|10973.7|10973.1|10975.2|10974.3|10978|10977.1|10971.7|10971.1|488
1744157700000|2025-04-09 00:15:00|10975.1|10974.2|10980.3|10979.4|10981.5|10980.6|10973.9|10973.3|653
1744158000000|2025-04-09 00:20:00|10983.2|10982.3|10989.9|10989|10990.9|10989.7|10982.5|10981.6|733
1744158300000|2025-04-09 00:25:00|10990|10989.1|10990|10989.1|10993.4|10992.5|10988.9|10988|472
1744158600000|2025-04-09 00:30:00|10989.8|10988.9|10992.8|10991.9|10995.6|10994.2|10988.9|10987.7|646
1744158900000|2025-04-09 00:35:00|10992.5|10991.6|10998|10997.1|10998.8|10997.9|10991.3|10990.4|463
1744159200000|2025-04-09 00:40:00|10997.7|10996.8|10998.9|10998|11000.1|10999|10996|10995.2|496
1744159500000|2025-04-09 00:45:00|10999|10998.1|11007.3|11006.4|11008.8|11007.9|10997|10996.1|517
1744159800000|2025-04-09 00:50:00|11007.2|11006.3|11005.8|11004.9|11010.3|11009.4|11005.8|11004.9|446
1744160100000|2025-04-09 00:55:00|11005.7|11004.8|11015.2|11014.3|11017.1|11016.2|11003.3|11002.4|547
1744160400000|2025-04-09 01:00:00|11015.6|11014.7|11021.5|11020.6|11023.4|11022.5|11014.5|11013.6|641
1744160700000|2025-04-09 01:05:00|11022.4|11021.5|11023.6|11022.7|11028.9|11028|11020.4|11019.2|698
1744161000000|2025-04-09 01:10:00|11023.8|11022.9|11019.1|11018.2|11026.1|11025.2|11016.3|11015.4|509
1744161300000|2025-04-09 01:15:00|11018.8|11017.9|11029.6|11028.7|11033.1|11032.2|11018.1|11016.6|979
1744161600000|2025-04-09 01:20:00|11029.5|11028.6|11035.9|11035|11040.5|11039.4|11027.9|11027.1|763
1744161900000|2025-04-09 01:25:00|11036.1|11035.2|11038.8|11037.9|11040.1|11039.4|11034.5|11033.6|541
1744162200000|2025-04-09 01:30:00|11038.7|11037.8|11026.5|11025.4|11038.9|11038.3|11023.7|11022.8|733
1744162500000|2025-04-09 01:35:00|11026.4|11025.5|11023.3|11022.7|11026.5|11025.7|11019.5|11018.6|722
1744162800000|2025-04-09 01:40:00|11024.3|11023.7|11029.4|11028.8|11031.9|11030.8|11021.5|11020.9|649
1744163100000|2025-04-09 01:45:00|11029.3|11028.7|11030|11029.1|11039.1|11038.5|11025.7|11025.1|677
1744163400000|2025-04-09 01:50:00|11029.8|11028.9|11020.3|11019.4|11031|11030.1|11019.9|11018.6|760
1744163700000|2025-04-09 01:55:00|11020.7|11019|11020.9|11020|11022.2|11021.3|11018.6|11017.1|481
1744164000000|2025-04-09 02:00:00|11020.7|11019.8|11025.8|11025.2|11029.5|11028.2|11019.1|11018.2|664
1744164300000|2025-04-09 02:05:00|11025.9|11025.3|11025.8|11024.9|11028.8|11027.9|11022.6|11021.7|505
1744164600000|2025-04-09 02:10:00|11025.7|11024.8|11023.5|11022.6|11028.1|11027.2|11022.4|11021.8|499
1744164900000|2025-04-09 02:15:00|11023.4|11022.5|11020.3|11019.4|11024.4|11023.5|11018.5|11017.1|474
1744165200000|2025-04-09 02:20:00|11020.1|11019.2|11023.4|11022.1|11024.8|11023.9|11017.1|11016.2|428
1744165500000|2025-04-09 02:25:00|11023.3|11022|11023.8|11023.2|11028.1|11027.2|11021.9|11021|316
1744165800000|2025-04-09 02:30:00|11024.1|11023.5|11019.1|11018.2|11028.4|11026.3|11018.8|11017.8|418
1744166100000|2025-04-09 02:35:00|11019.2|11018.3|11014.6|11013.7|11021.6|11020.7|11014.3|11013.2|359
1744166400000|2025-04-09 02:40:00|11014.7|11013.8|11013.5|11012.6|11014.7|11013.8|11010.4|11009.1|451
1744166700000|2025-04-09 02:45:00|11013.4|11012.5|11014.7|11013.4|11015.3|11014.7|11011.7|11010.8|299
1744167000000|2025-04-09 02:50:00|11014.9|11013.6|11014.9|11014|11016.8|11015.8|11010.6|11009.7|475
1744167300000|2025-04-09 02:55:00|11014.8|11013.9|11020.4|11019.5|11020.9|11020|11014.1|11013.2|340
1744167600000|2025-04-09 03:00:00|11020.5|11019.6|11020.8|11019.9|11023.2|11022.3|11015.3|11014.4|424
1744167900000|2025-04-09 03:05:00|11020.9|11020|11026.3|11025.4|11027.8|11026.9|11020.1|11019.2|263
1744168200000|2025-04-09 03:10:00|11026.4|11025.5|11022.9|11022|11030.4|11029.5|11021.5|11020.6|336
1744168500000|2025-04-09 03:15:00|11022.8|11021.9|11024|11023.1|11024.1|11023.2|11018.1|11017.2|455
1744168800000|2025-04-09 03:20:00|11024.1|11023.5|11027.3|11026.4|11028|11027.1|11022.1|11021|461
1744169100000|2025-04-09 03:25:00|11027.4|11026.5|11034.3|11033.4|11036.5|11034.6|11027.2|11026.3|500
1744169400000|2025-04-09 03:30:00|11035.2|11034.3|11032.8|11031.9|11036.1|11035.2|11030.6|11029.7|402
1744169700000|2025-04-09 03:35:00|11032.7|11031.8|11023.9|11023|11032.8|11031.9|11023.7|11022.8|358
1744170000000|2025-04-09 03:40:00|11023.8|11022.9|11019.1|11018.2|11026.4|11025.5|11016.3|11015.4|441
1744170300000|2025-04-09 03:45:00|11019|11018.1|11017.8|11016.9|11021.6|11020.8|11015.3|11014.4|389
1744170600000|2025-04-09 03:50:00|11017.6|11016.7|11017|11016.1|11019.1|11018.2|11014.9|11014|379
1744170900000|2025-04-09 03:55:00|11016.9|11016|11020.1|11019.2|11021.4|11020.5|11013.4|11012.5|644
1744171200000|2025-04-09 04:00:00|11020|11019.1|11031|11029.9|11031.1|11029.9|11019.5|11018.4|877
1744171500000|2025-04-09 04:05:00|11030.7|11029.5|11036.2|11035.3|11040.6|11039.4|11028.4|11027.5|696
1744171800000|2025-04-09 04:10:00|11036.1|11035.2|11039|11038.1|11042.2|11041.2|11030.9|11030|732
1744172100000|2025-04-09 04:15:00|11039.1|11038.2|11043.7|11042.5|11045.4|11044.5|11038|11037|607
1744172400000|2025-04-09 04:20:00|11043.6|11042.4|11046.4|11045.5|11048|11047.1|11043.4|11042.3|454
1744172700000|2025-04-09 04:25:00|11046.1|11045.2|11062.2|11061.3|11065.5|11064|11045.1|11044.2|788
1744173000000|2025-04-09 04:30:00|11062.1|11061.2|11059.8|11058.9|11066.2|11065.5|11059.4|11058.5|739
1744173300000|2025-04-09 04:35:00|11059.7|11058.8|11056.1|11055.2|11061.3|11060.4|11051.1|11050.2|773
1744173600000|2025-04-09 04:40:00|11057.1|11056.2|11058.7|11057.8|11060.8|11059.9|11052.9|11051.7|613
1744173900000|2025-04-09 04:45:00|11058.6|11057.7|11051.4|11050.5|11058.9|11057.8|11048.2|11047|614
1744174200000|2025-04-09 04:50:00|11051.5|11050.6|11061|11060.1|11062.2|11060.3|11051.3|11050.4|606
1744174500000|2025-04-09 04:55:00|11060.8|11059.9|11068.8|11067.9|11069.7|11068.5|11059.8|11058.4|647
1744174800000|2025-04-09 05:00:00|11068.4|11067.5|11057.6|11056.2|11068.9|11067.7|11057.2|11055.8|861
1744175100000|2025-04-09 05:05:00|11057.9|11056.7|11050|11049.1|11058.3|11057.1|11047.2|11045.6|713
1744175400000|2025-04-09 05:10:00|11050.1|11049.2|11045.6|11044.7|11053.9|11053|11044.9|11044|585
1744175700000|2025-04-09 05:15:00|11045.8|11044.9|11050.5|11049.3|11051.5|11050.6|11044.7|11043.6|626
1744176000000|2025-04-09 05:20:00|11050.3|11049.1|11047.5|11046.6|11053.7|11052.6|11047.1|11046|624
1744176300000|2025-04-09 05:25:00|11047.1|11046.2|11040.8|11039.9|11050.6|11049.6|11040.4|11039.5|673
1744176600000|2025-04-09 05:30:00|11040.9|11040|11038.3|11037.4|11041.2|11040.3|11034.9|11034|510
1744176900000|2025-04-09 05:35:00|11037.6|11036.7|11037.8|11036.9|11038.2|11037.3|11029.7|11028.8|498
1744177200000|2025-04-09 05:40:00|11037.9|11037|11046|11045.1|11046.1|11045.4|11037.7|11036.7|702
1744177500000|2025-04-09 05:45:00|11045.8|11044.9|11055.2|11054.3|11055.2|11054.3|11045.6|11044.7|492
1744177800000|2025-04-09 05:50:00|11055.3|11054.4|11057.9|11056.6|11063.4|11062.5|11054.8|11053.8|636
1744178100000|2025-04-09 05:55:00|11058.8|11056.7|11062.2|11061.3|11062.8|11061.9|11055.5|11054.6|665
1744178400000|2025-04-09 06:00:00|11062.3|11061.4|11060.1|11059.2|11064.1|11063.2|11054.9|11054.3|945
1744178700000|2025-04-09 06:05:00|11060|11059.1|11058.9|11058|11065.6|11065|11055.6|11055|966
1744179000000|2025-04-09 06:10:00|11059|11058.4|11049.7|11048.2|11061.5|11060.9|11048.8|11047.9|1024
1744179300000|2025-04-09 06:15:00|11049.4|11048|11051.7|11050.8|11057.1|11055.3|11043.2|11042.3|1277
1744179600000|2025-04-09 06:20:00|11051.5|11050.6|11059|11058.1|11062.7|11061.8|11049.5|11048.6|1006
1744179900000|2025-04-09 06:25:00|11059.3|11058.4|11054.2|11052.9|11060.5|11059.6|11049.2|11048.3|992
1744180200000|2025-04-09 06:30:00|11054|11052.8|11064.1|11063.2|11065.5|11064.6|11050.1|11049.2|1310
1744180500000|2025-04-09 06:35:00|11064|11063.1|11059.6|11058.7|11065.8|11064.8|11059.1|11058.2|940
1744180800000|2025-04-09 06:40:00|11060|11059.1|11060.7|11059.8|11064.2|11063.3|11050.7|11049.4|890
1744181100000|2025-04-09 06:45:00|11060.4|11059.5|11065.5|11064.6|11066.6|11065.7|11059.6|11058.7|897
1744181400000|2025-04-09 06:50:00|11065.3|11064.4|11087.1|11086.2|11090.5|11088.8|11062.3|11061|1052
1744181700000|2025-04-09 06:55:00|11086.7|11085.8|11074.3|11073.4|11090.2|11089.3|11072.9|11072|1170
1744182000000|2025-04-09 07:00:00|11073.3|11072.4|11068.7|11067.8|11080.3|11078.9|11067.8|11066.5|1658
1744182300000|2025-04-09 07:05:00|11068.8|11067.9|11072.6|11071.7|11076.5|11075.4|11064.2|11063.3|1377
1744182600000|2025-04-09 07:10:00|11072.7|11071.8|11058.9|11058.3|11076.3|11075.2|11053.3|11052.1|1294
1744182900000|2025-04-09 07:15:00|11059.1|11058.5|11057.1|11056.2|11062.6|11061.7|11053.6|11051.5|1195
1744183200000|2025-04-09 07:20:00|11057.2|11056.3|11058.6|11058|11068.1|11066.9|11054.8|11054.2|1028
1744183500000|2025-04-09 07:25:00|11058.7|11058.1|11056|11055.4|11064.6|11063.8|11054.8|11054.2|1116
1744183800000|2025-04-09 07:30:00|11055.8|11055.2|11048.7|11047.8|11057.1|11056.2|11043|11042.1|1061
1744184100000|2025-04-09 07:35:00|11048.3|11047.4|11046|11045.1|11052.6|11051.9|11043.1|11042.2|881
1744184400000|2025-04-09 07:40:00|11045.4|11044.5|11046.8|11045.9|11051.7|11050.8|11039.8|11038.9|1083
1744184700000|2025-04-09 07:45:00|11046.7|11045.8|11036.1|11035.2|11046.8|11045.9|11035.9|11035|1115
1744185000000|2025-04-09 07:50:00|11036|11035.1|11032.5|11031.6|11036.3|11035.4|11024.8|11023.9|1042
1744185300000|2025-04-09 07:55:00|11032.4|11031.5|11016.1|11014.8|11034.6|11033.7|11009.9|11008.8|1324
1744185600000|2025-04-09 08:00:00|11015.5|11014.6|11006.5|11005.6|11021.7|11020.8|10998.5|10997.3|1307
1744185900000|2025-04-09 08:05:00|11006.4|11005.5|11011.1|11010.2|11015.2|11014.3|11004.3|11003.4|962
1744186200000|2025-04-09 08:10:00|11011.2|11010.3|11015.2|11013.9|11015.6|11014.3|11004.6|11003.7|825
1744186500000|2025-04-09 08:15:00|11015.3|11014|11012.9|11012|11021.4|11020.5|11011.4|11010.3|763
1744186800000|2025-04-09 08:20:00|11013.2|11012.3|11017.2|11016.3|11017.4|11016.5|11007.7|11006.8|784
1744187100000|2025-04-09 08:25:00|11016.9|11016|11021.7|11020.8|11025.7|11024.8|11013|11012.1|776
1744187400000|2025-04-09 08:30:00|11021.5|11020.6|11024.2|11023.3|11026.1|11025.2|11021.3|11020.4|823
1744187700000|2025-04-09 08:35:00|11024.1|11023.2|11022|11021.4|11029.3|11028.3|11018.2|11017.6|984
1744188000000|2025-04-09 08:40:00|11022.3|11021.7|11027|11026.4|11028.1|11027.5|11018.3|11017.4|702
1744188300000|2025-04-09 08:45:00|11026.9|11026.3|11029.8|11028.9|11035.3|11034.7|11025.5|11024.6|797
1744188600000|2025-04-09 08:50:00|11029.4|11028.5|11030.2|11029.6|11033.8|11033.2|11026.1|11025|842
1744188900000|2025-04-09 08:55:00|11030.3|11029.7|11027.8|11027.2|11032|11031.4|11025.6|11025|669
1744189200000|2025-04-09 09:00:00|11027.2|11026.6|11013.8|11013.2|11027.2|11026.6|11009.9|11009|837
1744189500000|2025-04-09 09:05:00|11012.9|11012.3|11025.8|11024.3|11025.8|11025.1|11011|11010.4|638
1744189800000|2025-04-09 09:10:00|11025.7|11024.4|11034.5|11033.6|11034.7|11033.9|11022|11021.4|681
1744190100000|2025-04-09 09:15:00|11034.4|11033.5|11032.9|11032.3|11035.2|11034.3|11027.1|11026.5|628
1744190400000|2025-04-09 09:20:00|11032.1|11031.5|11024.3|11023.7|11032.8|11032.2|11024.3|11023.7|649
1744190700000|2025-04-09 09:25:00|11023.7|11023.1|11027.5|11026.9|11029.3|11028.7|11020.9|11020|451
1744191000000|2025-04-09 09:30:00|11027.3|11026.7|11030.4|11029.5|11033.2|11032|11020.9|11020|606
1744191300000|2025-04-09 09:35:00|11032.5|11031.6|11033.4|11032.5|11035.9|11035.3|11029|11028.1|639
1744191600000|2025-04-09 09:40:00|11033.2|11032.3|11035.3|11034.4|11037.4|11036.7|11029.3|11028.2|608
1744191900000|2025-04-09 09:45:00|11035.2|11034.3|11037.9|11037.3|11040|11039.1|11034.3|11033.5|577
1744192200000|2025-04-09 09:50:00|11037.8|11037.2|11035.1|11034.5|11041.3|11039.9|11031.5|11030.9|624
1744192500000|2025-04-09 09:55:00|11035.2|11034.6|11044.6|11043.7|11051.2|11049.9|11034.9|11034|899
1744192800000|2025-04-09 10:00:00|11044.5|11043.6|11050|11049.1|11050.6|11049.7|11043.9|11042|764
1744193100000|2025-04-09 10:05:00|11050.1|11049.2|11053.1|11052.2|11053.4|11052.6|11044.8|11044.2|689
1744193400000|2025-04-09 10:10:00|11053|11052.1|11048.6|11047.7|11058.3|11057.4|11047.6|11046.4|653
1744193700000|2025-04-09 10:15:00|11048.2|11047.3|11040.1|11039.2|11048.9|11048|11040|11038.9|619
1744194000000|2025-04-09 10:20:00|11040.3|11039.4|11028|11027.4|11040.7|11039.8|11025.8|11025.2|670
1744194300000|2025-04-09 10:25:00|11028.1|11027.5|11030|11029.4|11032.1|11031.5|11025.5|11024.9|452
1744194600000|2025-04-09 10:30:00|11029.6|11029|11031.6|11031|11033.1|11032.5|11027.9|11027.3|464
1744194900000|2025-04-09 10:35:00|11031.5|11030.9|11032.9|11032|11035.6|11034.8|11028.6|11028|512
1744195200000|2025-04-09 10:40:00|11032.5|11031.6|11039.9|11039.3|11040.1|11039.5|11029.8|11028.5|672
1744195500000|2025-04-09 10:45:00|11040.2|11039.6|11044|11042.9|11050.8|11050|11040.1|11039.5|698
1744195800000|2025-04-09 10:50:00|11043.7|11042.8|11035.1|11034.5|11046.3|11045|11033.4|11032.2|688
1744196100000|2025-04-09 10:55:00|11034.9|11034|11033.7|11032.8|11036.7|11035.8|11026.1|11025.4|603
1744196400000|2025-04-09 11:00:00|11033.6|11032.7|11035.2|11034.3|11050|11048.6|11022.4|11020.9|1742
1744196700000|2025-04-09 11:05:00|11035|11034.1|11055.4|11054|11056.4|11055.1|11030.6|11029.7|1166
1744197000000|2025-04-09 11:10:00|11055.1|11053.8|11050.4|11049.5|11055.6|11053.8|11037.8|11036.9|1049
1744197300000|2025-04-09 11:15:00|11050.5|11049.6|11035.7|11034.8|11055.1|11054.2|11035.5|11034.6|1052
1744197600000|2025-04-09 11:20:00|11035.6|11034.7|11037.2|11036.3|11039.6|11038.7|11030.6|11029.7|843
1744197900000|2025-04-09 11:25:00|11037|11036.1|11046.9|11046|11046.9|11046|11035.5|11034.6|893
1744198200000|2025-04-09 11:30:00|11047|11046.1|11049.4|11048.5|11057.4|11056.5|11040.9|11039.5|1057
1744198500000|2025-04-09 11:35:00|11049.3|11048.4|11039.8|11038.4|11057.3|11056|11039.4|11037.2|911
1744198800000|2025-04-09 11:40:00|11039.7|11037.5|11048|11045.8|11048.1|11046.1|11036.1|11035.2|919
1744199100000|2025-04-09 11:45:00|11047.9|11045.7|11046|11045.1|11053.2|11051.3|11040.9|11039.8|1024
1744199400000|2025-04-09 11:50:00|11046.1|11045.2|11036.5|11035.6|11051.4|11050.4|11032|11031.1|1082
1744199700000|2025-04-09 11:55:00|11036.6|11035.7|11035.6|11034.7|11040.2|11039.3|11032.8|11031.6|884
1744200000000|2025-04-09 12:00:00|11035.8|11034.6|11046.1|11045.2|11051.5|11050.6|11035.3|11034|1103
1744200300000|2025-04-09 12:05:00|11045.9|11045|11045.3|11044.4|11051.5|11050.6|11039.5|11038.6|929
1744200600000|2025-04-09 12:10:00|11045.2|11044.3|11050.5|11049.9|11051|11050.1|11041.2|11040.3|844
1744200900000|2025-04-09 12:15:00|11050.2|11049.6|11053.1|11052.2|11053.4|11052.5|11047.1|11046.5|794
1744201200000|2025-04-09 12:20:00|11052.9|11052.3|11070.3|11069.7|11070.8|11069.9|11050.6|11049.7|947
1744201500000|2025-04-09 12:25:00|11070.2|11069.6|11079.7|11078.8|11080.2|11079.3|11065.7|11064.8|826
1744201800000|2025-04-09 12:30:00|11080|11079.1|11089|11087.6|11089|11087.6|11076.7|11075.8|1022
1744202100000|2025-04-09 12:35:00|11088.8|11087.3|11092|11091.1|11095.4|11094.5|11082|11080.6|860
1744202400000|2025-04-09 12:40:00|11091.4|11090.5|11080.3|11079.4|11093|11091.9|11079.7|11078.3|892
1744202700000|2025-04-09 12:45:00|11080.2|11079.3|11064.8|11063.9|11082.4|11081.5|11063.2|11062.3|975
1744203000000|2025-04-09 12:50:00|11064.6|11063.7|11073|11071.7|11075.9|11075|11060.5|11059.5|1079
1744203300000|2025-04-09 12:55:00|11073.1|11071.8|11075.9|11075.3|11077.3|11076.7|11065.5|11064.6|1114
1744203600000|2025-04-09 13:00:00|11076.3|11075.7|11066.6|11065.5|11081|11080.1|11062.2|11060.6|1482
1744203900000|2025-04-09 13:05:00|11066.5|11065.6|11070.6|11069.7|11072.6|11071.7|11061.1|11060.2|1148
1744204200000|2025-04-09 13:10:00|11070.5|11069.6|11071.5|11070.6|11074.3|11073.4|11066.3|11065.4|983
1744204500000|2025-04-09 13:15:00|11071.4|11070.5|11071.1|11070.2|11074.7|11073.7|11062.2|11061.1|849
1744204800000|2025-04-09 13:20:00|11071|11070.1|11079.2|11078.6|11082.1|11081.5|11070.1|11069.3|793
1744205100000|2025-04-09 13:25:00|11079.1|11078.5|11080.9|11080|11082|11081.1|11075.7|11074.8|717
1744205400000|2025-04-09 13:30:00|11080.8|11079.9|11060.8|11059.9|11080.9|11080|11057.6|11056.7|1024
1744205700000|2025-04-09 13:35:00|11060.7|11059.8|11058.9|11058|11067.9|11066.6|11054.4|11053.3|894
1744206000000|2025-04-09 13:40:00|11059.2|11058.3|11052.2|11051.6|11059.3|11058.4|11047.9|11046.5|975
1744206300000|2025-04-09 13:45:00|11052|11051.1|11043.9|11043.3|11055.4|11054.5|11043.5|11041.2|870
1744206600000|2025-04-09 13:50:00|11043.7|11043.1|11038.1|11037.2|11049.3|11048.7|11034.3|11031.9|844
1744206900000|2025-04-09 13:55:00|11038|11037.1|11045.5|11044.6|11048.3|11047.7|11036|11035.1|978
1744207200000|2025-04-09 14:00:00|11045.3|11044.4|11033.8|11032.9|11046.8|11045.9|11031.3|11030.5|734
1744207500000|2025-04-09 14:05:00|11033.9|11033|11045|11043.7|11046.1|11044.7|11033.9|11033|794
1744207800000|2025-04-09 14:10:00|11044.9|11043.6|11044.7|11043.2|11047.4|11046.3|11037.5|11036.6|707
1744208100000|2025-04-09 14:15:00|11044.6|11043.1|11044.6|11043.7|11050.6|11049.1|11042.4|11041.7|654
1744208400000|2025-04-09 14:20:00|11044.3|11043.4|11041.6|11040.5|11051.6|11050.7|11041|11040.1|683
1744208700000|2025-04-09 14:25:00|11041|11040.1|11043.7|11043.1|11046.5|11045.9|11037.6|11036.7|727
1744209000000|2025-04-09 14:30:00|11043.9|11043|11045.4|11044.5|11048.8|11047.9|11043|11042.3|750
1744209300000|2025-04-09 14:35:00|11045.2|11044.3|11047.3|11046.4|11051.9|11051|11044.7|11043.8|583
1744209600000|2025-04-09 14:40:00|11047.4|11046.5|11032.3|11031.7|11051|11050.1|11031.7|11031|648
1744209900000|2025-04-09 14:45:00|11032.4|11031.8|11036.6|11035.7|11042.8|11041.4|11032.4|11031.8|699
1744210200000|2025-04-09 14:50:00|11036.5|11035.6|11038|11037.1|11042|11041.1|11026.4|11025.8|752
1744210500000|2025-04-09 14:55:00|11038.5|11037.4|11041|11040.4|11041|11040.4|11034.9|11034|909
1744210800000|2025-04-09 15:00:00|11040.9|11040|11043|11042.1|11045|11043.6|11037|11036.4|682
1744211100000|2025-04-09 15:05:00|11042.9|11042|11047.5|11046.6|11051.9|11051|11042.6|11041.8|525
1744211400000|2025-04-09 15:10:00|11046.6|11045.7|11053.5|11052.6|11054.3|11053.4|11045.9|11045|462
1744211700000|2025-04-09 15:15:00|11053.7|11052.8|11062.4|11061.5|11062.4|11061.5|11049.9|11049|531
1744212000000|2025-04-09 15:20:00|11062.3|11061.4|11054|11052.2|11063.8|11062.9|11053.4|11051.7|431
1744212300000|2025-04-09 15:25:00|11054.2|11052.3|11062.3|11061.7|11062.6|11062|11052.1|11051|445
1744212600000|2025-04-09 15:30:00|11062.6|11062|11065.8|11064.9|11066.9|11066.3|11058.7|11057.8|451
1744212900000|2025-04-09 15:35:00|11065.7|11064.8|11061.5|11060.9|11069.9|11068.7|11060.2|11059.6|466
1744213200000|2025-04-09 15:40:00|11061.6|11061|11049.2|11048.3|11061.6|11061|11049.2|11048.3|482
1744213500000|2025-04-09 15:45:00|11049.6|11048.7|11053.5|11052.6|11055.1|11054.2|11047.7|11045.8|543
1744213800000|2025-04-09 15:50:00|11053.9|11053|11046.7|11045.8|11055.9|11054.9|11043.7|11042.8|539
1744214100000|2025-04-09 15:55:00|11046.9|11046|11038.8|11037.9|11048.4|11047.1|11037.8|11036.9|546
1744214400000|2025-04-09 16:00:00|11039|11038.1|11036.1|11035.2|11039.6|11038.7|11033|11032.1|465
1744214700000|2025-04-09 16:05:00|11035.3|11034.4|11027.2|11026.6|11035.4|11034.5|11025.1|11024.5|486
1744215000000|2025-04-09 16:10:00|11027.4|11026.5|11035.2|11034.3|11035.7|11034.9|11026.5|11025.8|466
1744215300000|2025-04-09 16:15:00|11035.3|11034.7|11038.6|11037.7|11039.1|11038.2|11030.7|11029.8|383
1744215600000|2025-04-09 16:20:00|11038.7|11037.8|11036|11035.4|11042.9|11042|11033.3|11032.7|429
1744215900000|2025-04-09 16:25:00|11036.1|11035.5|11028.1|11027.2|11037.1|11036.5|11025.3|11024.4|470
1744216200000|2025-04-09 16:30:00|11028.3|11027.4|11033.5|11032.6|11033.7|11032.8|11025|11024.1|319
1744216500000|2025-04-09 16:35:00|11033.3|11032.4|11037.2|11036.6|11038.5|11037.6|11031.9|11031|251
1744216800000|2025-04-09 16:40:00|11037.3|11036.7|11036.1|11035.5|11039.8|11039.2|11031.7|11030.8|425
1744217100000|2025-04-09 16:45:00|11036.2|11035.6|11039.6|11039|11041.7|11040.8|11035.1|11034.3|393
1744217400000|2025-04-09 16:50:00|11039.5|11038.9|11024.8|11023.2|11041.4|11040.6|11023.2|11022.1|551
1744217700000|2025-04-09 16:55:00|11024.9|11023.4|11020.7|11019.8|11024.9|11023.4|11014.1|11013.2|468
1744218000000|2025-04-09 17:00:00|11020.8|11019.9|11012.2|11011.3|11029.3|11026.7|10994.3|10993|1340
1744218300000|2025-04-09 17:05:00|11013.4|11011.8|11015.1|11014.2|11018.9|11018|11008.5|11007.6|726
1744218600000|2025-04-09 17:10:00|11014.7|11014.1|11025.1|11024.2|11026.2|11025.6|11010.9|11010.3|607
1744218900000|2025-04-09 17:15:00|11025|11024.1|11028.3|11022.3|11035.3|11033.1|11018.9|11014.2|1217
1744219200000|2025-04-09 17:20:00|11028.5|11022.5|10962.3|10959.8|11066.7|11061.8|10962|10959|2395
1744219500000|2025-04-09 17:25:00|10962.5|10959.9|10980.6|10976.7|10983.3|10979.2|10947.8|10943.7|2310
1744219800000|2025-04-09 17:30:00|10980.5|10976.3|10970.3|10968.5|10998.4|10993.9|10966.2|10963.4|2063
1744220100000|2025-04-09 17:35:00|10970.1|10968.4|10995.6|10993.8|10995.7|10993.8|10965.1|10962.2|1807
1744220400000|2025-04-09 17:40:00|10995.5|10993.4|11004.2|11002.8|11009.4|11007.3|10990.2|10988.5|1569
1744220700000|2025-04-09 17:45:00|11003.8|11001.9|11019.5|11017.4|11020|11018.9|11003.4|11001.3|1607
1744221000000|2025-04-09 17:50:00|11019.1|11017.3|10982.5|10979.9|11019.8|11018.6|10980.2|10977.5|1724
1744221300000|2025-04-09 17:55:00|10983|10979.5|10982.2|10976.2|10993.6|10991.9|10973.3|10971.1|1468
1744221600000|2025-04-09 18:00:00|10982.1|10976.1|10945.5|10943.9|10982.4|10978.5|10943.6|10942.5|1586
1744221900000|2025-04-09 18:05:00|10945.4|10943.8|10937.7|10935.4|10951.8|10950.4|10914.7|10912.2|1979
1744222200000|2025-04-09 18:10:00|10938.6|10936.3|10930.9|10929.2|10941.9|10939.9|10922.9|10921|1839
1744222500000|2025-04-09 18:15:00|10931.3|10928.9|10923.5|10921.1|10943.1|10941|10915.7|10913.6|1550
1744222800000|2025-04-09 18:20:00|10923.1|10920.8|10942.8|10940.2|10947.8|10946.1|10920.5|10917.8|1543
1744223100000|2025-04-09 18:25:00|10942.9|10940.3|10944.6|10943.5|10950.5|10948.7|10935.3|10933.8|1492
1744223400000|2025-04-09 18:30:00|10945.1|10942.9|10958.1|10956.7|10958.1|10956.8|10941.6|10940.5|1343
1744223700000|2025-04-09 18:35:00|10958.4|10956.8|10959.3|10957.7|10968|10966.5|10958.3|10956.6|1428
1744224000000|2025-04-09 18:40:00|10959.4|10957.5|10979.1|10977.8|10983.7|10982.4|10958.5|10957.1|1247
1744224300000|2025-04-09 18:45:00|10979.4|10977.9|10967|10965.5|10983.7|10982.6|10965.8|10964.3|1310
1744224600000|2025-04-09 18:50:00|10967.1|10966.2|10955.9|10954.2|10968.5|10966.7|10949.5|10947.8|1331
1744224900000|2025-04-09 18:55:00|10953.4|10952.2|10964.4|10963.5|10967.6|10966.6|10952.5|10951|1425
1744225200000|2025-04-09 19:00:00|10964.6|10963.7|10967.2|10965.9|10973.3|10972.2|10954.8|10953.5|1199
1744225500000|2025-04-09 19:05:00|10967.7|10965.5|10971.9|10969.8|10972.9|10971.7|10965.9|10963.9|1091
1744225800000|2025-04-09 19:10:00|10972.2|10970.3|10960.3|10957.6|10977.6|10975.9|10958.5|10956.8|1152
1744226100000|2025-04-09 19:15:00|10959.6|10958.1|10953|10951.2|10964.3|10963.1|10952.7|10950.9|1062
1744226400000|2025-04-09 19:20:00|10953.1|10951.3|10963.9|10962.8|10971.3|10970|10952.2|10950.5|995
1744226700000|2025-04-09 19:25:00|10965.1|10962.2|10961.4|10960.4|10966.3|10963.6|10955.7|10953.3|992
1744227000000|2025-04-09 19:30:00|10961.3|10960.2|10954.4|10952.7|10968.8|10966.8|10952.7|10951.7|1067
1744227300000|2025-04-09 19:35:00|10954|10952.1|10934.1|10933.2|10956.4|10955.2|10933.8|10932.9|1039
1744227600000|2025-04-09 19:40:00|10934.2|10933.3|10944.3|10942.8|10944.9|10943.8|10933.3|10932|958
1744227900000|2025-04-09 19:45:00|10944.2|10942.7|10944|10942.8|10951.5|10950.2|10940.9|10939.7|921
1744228200000|2025-04-09 19:50:00|10944.9|10943.6|10947.8|10946.4|10952.9|10951.6|10943.1|10941.7|793
1744228500000|2025-04-09 19:55:00|10948.3|10946.9|10935.4|10933.8|10948.4|10947.1|10934.3|10933|702
1744228800000|2025-04-09 20:00:00|10936.6|10935.2|10937|10935.8|10938.7|10937.3|10932.4|10931.2|737
1744229100000|2025-04-09 20:05:00|10936.8|10935.7|10941.8|10940.1|10941.8|10940.1|10929.4|10928.1|481
1744229400000|2025-04-09 20:10:00|10942|10940.3|10947.7|10946.5|10947.8|10946.5|10939.8|10938.2|561
1744229700000|2025-04-09 20:15:00|10947.8|10946.7|10946.7|10945.4|10953.3|10951.9|10944|10942.7|515
1744230000000|2025-04-09 20:20:00|10946.8|10945.6|10945.2|10943.7|10949|10947.7|10941|10939.9|449
1744230300000|2025-04-09 20:25:00|10945.4|10943.8|10952.8|10950.9|10962.9|10961.7|10945.3|10943.4|703
1744230600000|2025-04-09 20:30:00|10952.9|10951|10945.6|10944|10954.3|10952.5|10943.3|10941.9|483
1744230900000|2025-04-09 20:35:00|10945.5|10943.9|10940|10938.9|10947.4|10944.9|10939|10937.8|212
1744231200000|2025-04-09 20:40:00|10940.3|10938.3|10947.7|10945.9|10952.7|10951.6|10939.3|10937.8|355
1744231500000|2025-04-09 20:45:00|10947.8|10945.7|10950.1|10948.7|10950.5|10949.4|10945.6|10944.4|235
1744231800000|2025-04-09 20:50:00|10949.9|10948.5|10950.7|10949.3|10954.9|10953.4|10947.7|10946.3|217
1744232100000|2025-04-09 20:55:00|10951|10949|10952.8|10946.2|10955.6|10952.1|10949.9|10944.5|235
1744232400000|2025-04-09 21:00:00|10953|10946.4|10953.9|10947.3|10954|10947.4|10952.8|10946.2|6
1744232700000|2025-04-09 21:05:00|10953.5|10946.9|10953.5|10946.9|10954.8|10948.2|10953.5|10946.9|7
1744233000000|2025-04-09 21:10:00|10954|10947.4|10955.2|10948.6|10955.2|10948.6|10953.5|10946.9|5
1744233300000|2025-04-09 21:15:00|10955|10948.4|10954.7|10948.1|10955|10948.4|10954.7|10948.1|2
1744233600000|2025-04-09 21:20:00|10954.6|10948.2|10954.4|10949.9|10955.5|10949.9|10954.4|10948.2|15
1744233900000|2025-04-09 21:25:00|10954.8|10949.4|10955.8|10949.2|10955.9|10949.6|10954.7|10948.4|15
1744234200000|2025-04-09 21:30:00|10954.6|10948|10953.5|10946.9|10954.6|10948|10953.3|10946.7|7
1744234500000|2025-04-09 21:35:00|10953.6|10947|10953.4|10946.8|10953.6|10947|10953.4|10946.8|3
1744234800000|2025-04-09 21:40:00|10953.5|10946.9|10953.4|10946.8|10953.5|10946.9|10953.4|10946.8|4
1744235100000|2025-04-09 21:45:00|10953.6|10947|10953.5|10946.9|10954.4|10947.8|10953.5|10946.9|9
1744235400000|2025-04-09 21:50:00|10953.6|10947|10953.4|10946.8|10954.2|10947.6|10953.4|10946.8|26
1744235700000|2025-04-09 21:55:00|10953.5|10946.9|10954|10947.4|10958.8|10952.2|10953.5|10946.9|79
1744236000000|2025-04-09 22:00:00|10954.1|10947.5|10962|10957.4|10967|10960.4|10954|10947.4|88
1744236300000|2025-04-09 22:05:00|10961.7|10957.7|10958.1|10956.1|10961.7|10959.3|10953.5|10951.7|163
1744236600000|2025-04-09 22:10:00|10957.5|10955.5|10952.4|10951.1|10958.1|10956.1|10951.6|10950.4|153
1744236900000|2025-04-09 22:15:00|10952.2|10951|10960.6|10958.9|10963.3|10961.3|10951.3|10949.6|260
1744237200000|2025-04-09 22:20:00|10960.4|10958.7|10953.8|10952|10960.6|10958.8|10950.2|10949.3|291
1744237500000|2025-04-09 22:25:00|10953.7|10951.9|10962.1|10960.8|10963|10961.8|10953.3|10951.6|171
1744237800000|2025-04-09 22:30:00|10962|10960.2|10962.1|10960.8|10962.9|10962|10958.3|10957.4|325
1744238100000|2025-04-09 22:35:00|10962.2|10960.9|10961.8|10960.9|10963.3|10962.4|10957.7|10956.8|261
1744238400000|2025-04-09 22:40:00|10961.3|10960.4|10955.1|10954.2|10961.3|10960.4|10953.1|10952.2|252
1744238700000|2025-04-09 22:45:00|10955.5|10953.9|10960.9|10960|10963.7|10962.5|10954.3|10953.1|293
1744239000000|2025-04-09 22:50:00|10960.7|10959.8|10956.5|10955.6|10963.1|10962.2|10955.9|10955|209
1744239300000|2025-04-09 22:55:00|10957.5|10956.6|10960.8|10959.9|10961|10960.1|10956.5|10955.6|219
1744239600000|2025-04-09 23:00:00|10961.2|10960.3|10953.6|10952.7|10961.5|10960.6|10953.3|10952.4|314
1744239900000|2025-04-09 23:05:00|10953.3|10952.4|10954.4|10953.5|10957|10955.4|10952.4|10951.5|267
1744240200000|2025-04-09 23:10:00|10954.5|10953.6|10949.5|10948.9|10955.2|10954.6|10949.2|10948.3|209
1744240500000|2025-04-09 23:15:00|10949.6|10949|10948.6|10947.7|10950.5|10949.9|10945.8|10944.9|253
1744240800000|2025-04-09 23:20:00|10948.3|10947.4|10948.9|10948.3|10952.8|10951.9|10946.4|10945.8|206
1744241100000|2025-04-09 23:25:00|10948.8|10948.2|10949.4|10948.8|10955.3|10954.7|10948.3|10947.7|250
1744241400000|2025-04-09 23:30:00|10950|10949.4|10947.8|10947.2|10951.9|10951.3|10946.9|10946|202
1744241700000|2025-04-09 23:35:00|10947.7|10947.1|10946.9|10946.3|10949.4|10948.3|10945.9|10944.8|282
1744242000000|2025-04-09 23:40:00|10947.1|10946.5|10948|10947.1|10949.4|10948.8|10946.8|10946.1|277
1744242300000|2025-04-09 23:45:00|10948.1|10947.2|10949.2|10948.6|10950.4|10949.5|10945.9|10945|254
1744242600000|2025-04-09 23:50:00|10949.4|10948.8|10947.7|10947.1|10950.1|10949.5|10943.4|10942.7|310
1744242900000|2025-04-09 23:55:00|10948.1|10947.5|10951.2|10950.6|10952.5|10951.9|10946.8|10945.9|386
1744243200000|2025-04-10 00:00:00|10951.1|10950.5|10954.1|10953.5|10959.1|10958.2|10950.7|10949.8|684
1744243500000|2025-04-10 00:05:00|10954.2|10953.6|10958.4|10957.8|10959.7|10959.1|10952.4|10951.8|563
1744243800000|2025-04-10 00:10:00|10958.2|10957.6|10958.3|10957.7|10959|10958.1|10954.2|10952.5|467
1744244100000|2025-04-10 00:15:00|10958.2|10957.6|10961.6|10960.7|10962.4|10961.5|10955.5|10954.6|544
1744244400000|2025-04-10 00:20:00|10960.9|10960.3|10964.5|10963.6|10965|10964.1|10958.6|10958|493
1744244700000|2025-04-10 00:25:00|10964.3|10963.4|10968.5|10967.6|10973|10971.7|10961.4|10960.5|500
1744245000000|2025-04-10 00:30:00|10968.1|10966.9|10969.5|10968.9|10973|10972.4|10967.7|10966.3|557
1744245300000|2025-04-10 00:35:00|10968.8|10968.2|10977.4|10976.5|10977.9|10977|10967.7|10967.1|586
1744245600000|2025-04-10 00:40:00|10977.6|10976.7|10975|10974.1|10979.3|10978.4|10973.5|10972.7|591
1744245900000|2025-04-10 00:45:00|10975.3|10974.4|10977.5|10976.6|10978.8|10977.9|10973.8|10972.9|504
1744246200000|2025-04-10 00:50:00|10977.6|10976.7|10984.3|10983.4|10985.1|10983.6|10976.2|10975.6|406
1744246500000|2025-04-10 00:55:00|10984.2|10983.3|10986.5|10985.9|10987|10986.1|10982.7|10982.1|414
1744246800000|2025-04-10 01:00:00|10987|10986.1|10983.7|10982.4|10987.4|10986.2|10981.1|10980.2|519
1744247100000|2025-04-10 01:05:00|10983.6|10982.2|10981.3|10980.7|10986|10985|10980.2|10979.2|398
1744247400000|2025-04-10 01:10:00|10981|10980.4|10981.5|10980.6|10984.2|10983.3|10979.4|10978.8|321
1744247700000|2025-04-10 01:15:00|10982.3|10981.4|10982.5|10981.9|10983.9|10983|10980.5|10979.7|380
1744248000000|2025-04-10 01:20:00|10982.6|10982|10985.7|10985.1|10988.4|10987.3|10982|10981.4|337
1744248300000|2025-04-10 01:25:00|10985.8|10985.2|10984.1|10983.5|10986|10985.4|10980.5|10979.6|279
1744248600000|2025-04-10 01:30:00|10984.6|10984|10980.6|10979.7|10984.7|10984.1|10980.5|10979.3|349
1744248900000|2025-04-10 01:35:00|10980.9|10980|10981.4|10980.8|10982.9|10982.3|10977.2|10976.3|356
1744249200000|2025-04-10 01:40:00|10980.9|10980.3|10980.6|10979.7|10981.9|10981|10979|10978.1|208
1744249500000|2025-04-10 01:45:00|10980.5|10979.6|10971|10970.1|10980.6|10979.7|10971|10970.1|383
1744249800000|2025-04-10 01:50:00|10971.1|10970.2|10974|10973.1|10975.2|10974.6|10969.9|10969|267
1744250100000|2025-04-10 01:55:00|10973.4|10972.8|10972.4|10971.5|10974.3|10973.4|10970|10969.4|361
1744250400000|2025-04-10 02:00:00|10972.3|10971.4|10975.8|10975.2|10979.6|10978.7|10972.3|10971.4|524
1744250700000|2025-04-10 02:05:00|10974.3|10973.4|10966.6|10965.7|10976.4|10975.7|10966.1|10964.4|492
1744251000000|2025-04-10 02:10:00|10967.1|10966.2|10963.3|10962.7|10968.9|10967.5|10963.2|10962.6|367
1744251300000|2025-04-10 02:15:00|10963.4|10962.8|10968.2|10967.3|10970|10969.4|10962.9|10962.3|444
1744251600000|2025-04-10 02:20:00|10968.3|10967.4|10963.7|10963.1|10968.5|10967.6|10961.9|10961|350
1744251900000|2025-04-10 02:25:00|10964.1|10963.5|10968.8|10965.9|10968.9|10966.1|10962.5|10961.9|273
1744252200000|2025-04-10 02:30:00|10968.9|10966|10966|10964.8|10969|10966.5|10965.5|10964|210
1744252500000|2025-04-10 02:35:00|10966.1|10964.7|10965.4|10964.3|10966.6|10964.9|10963.3|10961.7|211
1744252800000|2025-04-10 02:40:00|10965.3|10964.2|10964.8|10963.9|10966.9|10966.2|10963.7|10962.9|167
1744253100000|2025-04-10 02:45:00|10964.7|10963.8|10964.3|10963.4|10965.7|10964.5|10962.4|10961.5|196
1744253400000|2025-04-10 02:50:00|10964.1|10963.2|10964.7|10963.8|10966.3|10965.1|10963.8|10962.9|193
1744253700000|2025-04-10 02:55:00|10964.8|10963.9|10972.1|10971.5|10973.1|10972.4|10964.6|10963.8|247
1744254000000|2025-04-10 03:00:00|10972.4|10971.8|10978.8|10978.2|10980.2|10979.6|10971|10970.1|287
1744254300000|2025-04-10 03:05:00|10979.2|10978.6|10981.6|10980.7|10982.7|10982.1|10976.8|10976.2|188
1744254600000|2025-04-10 03:10:00|10981.4|10980.5|10988.1|10987.2|10988.1|10987.2|10980.9|10980|253
1744254900000|2025-04-10 03:15:00|10988|10987.1|10987.2|10986.3|10989.6|10988.7|10984.6|10983.8|320
1744255200000|2025-04-10 03:20:00|10987.3|10986.4|10983.1|10982.2|10988.5|10987.4|10982.5|10981.6|331
1744255500000|2025-04-10 03:25:00|10983.2|10982.3|10982.4|10981.5|10984.4|10983.8|10980.5|10979.9|241
1744255800000|2025-04-10 03:30:00|10982.8|10981.9|10983.8|10983.2|10984|10983.4|10980.9|10980|206
1744256100000|2025-04-10 03:35:00|10983.9|10983.3|10980|10979.4|10987.1|10986.5|10979.9|10979.3|256
1744256400000|2025-04-10 03:40:00|10979.8|10979.2|10981.6|10981|10982.2|10981.5|10977.9|10977.3|259
1744256700000|2025-04-10 03:45:00|10982.1|10981.5|10984.2|10983.3|10985.9|10985|10980.9|10980.3|190
1744257000000|2025-04-10 03:50:00|10983.9|10983|10983.6|10983|10985.4|10984.8|10981.5|10980.8|254
1744257300000|2025-04-10 03:55:00|10983.4|10982.8|10982.9|10981.2|10985.5|10984.9|10982|10980.5|239
1744257600000|2025-04-10 04:00:00|10982.7|10981|10979.7|10978.1|10982.8|10981.5|10978.1|10976.9|316
1744257900000|2025-04-10 04:05:00|10979.6|10978.3|10983.6|10983|10984.7|10984.1|10978.6|10977.7|287
1744258200000|2025-04-10 04:10:00|10983.7|10983.1|10983.3|10982.7|10985.3|10984.7|10981.5|10980.9|218
1744258500000|2025-04-10 04:15:00|10983.2|10982.6|10982.9|10982.3|10984.2|10983.6|10978.2|10977.4|296
1744258800000|2025-04-10 04:20:00|10983|10982.4|10983.8|10983.2|10984.2|10983.5|10981.6|10981|173
1744259100000|2025-04-10 04:25:00|10983.4|10982.8|10983.5|10982.9|10985.1|10984.5|10982.8|10982.2|172
1744259400000|2025-04-10 04:30:00|10983.7|10983.1|10984|10983.4|10984.9|10984.3|10982.2|10981.6|205
1744259700000|2025-04-10 04:35:00|10984.1|10983.5|10983.2|10982.6|10985.1|10984.5|10983|10982.4|139
1744260000000|2025-04-10 04:40:00|10982.7|10982.1|10980.2|10979.6|10982.8|10982.2|10979.8|10978.9|232
1744260300000|2025-04-10 04:45:00|10980.3|10979.7|10979.3|10978.4|10981.8|10981|10978.7|10978.1|178
1744260600000|2025-04-10 04:50:00|10979.2|10978.3|10981.6|10981|10982|10981.4|10979|10978.3|196
1744260900000|2025-04-10 04:55:00|10981.5|10980.9|10983.2|10982.6|10985.4|10984.7|10981.2|10980.6|188
1744261200000|2025-04-10 05:00:00|10983.1|10982.5|10982.2|10981.6|10985.4|10984.5|10981.2|10980.6|196
1744261500000|2025-04-10 05:05:00|10982.1|10981.5|10983.5|10982.3|10984.7|10983.8|10981.8|10981|132
1744261800000|2025-04-10 05:10:00|10983.6|10982.4|10981.2|10979.6|10983.7|10982.8|10978.1|10977.5|150
1744262100000|2025-04-10 05:15:00|10981.3|10979.7|10983.1|10981.8|10983.4|10982.3|10980.2|10978.7|132
1744262400000|2025-04-10 05:20:00|10983|10981.7|10984.1|10983.5|10984.5|10983.9|10980.4|10979.8|197
1744262700000|2025-04-10 05:25:00|10984.2|10983.6|10991.3|10990.7|10991.7|10991|10982.9|10982.3|212
1744263000000|2025-04-10 05:30:00|10991.2|10990.6|10993.8|10993.2|10996.1|10995.3|10990.5|10989.8|256
1744263300000|2025-04-10 05:35:00|10993.7|10993.1|10992.8|10992.2|10995.9|10995.3|10992.6|10991.9|188
1744263600000|2025-04-10 05:40:00|10992.7|10992.1|10986.8|10986.2|10993.2|10992.5|10986.7|10985.9|262
1744263900000|2025-04-10 05:45:00|10986.9|10986.3|10982.7|10981.1|10987.3|10986.7|10980|10978.7|307
1744264200000|2025-04-10 05:50:00|10982.6|10980.6|10981.8|10981.2|10983.4|10982.5|10979.4|10978.2|341
1744264500000|2025-04-10 05:55:00|10981.5|10980.9|10985.9|10985.3|10987.1|10986.5|10981.3|10980.7|290
1744264800000|2025-04-10 06:00:00|10985.2|10984.3|10981.3|10980.7|10989.5|10988.5|10981.3|10980.7|633
1744265100000|2025-04-10 06:05:00|10981.1|10980.5|10978.7|10978.1|10983|10982.4|10977|10976.2|461
1744265400000|2025-04-10 06:10:00|10978.8|10978.2|10970.7|10968.9|10978.9|10978.3|10970.7|10968.6|435
1744265700000|2025-04-10 06:15:00|10971.1|10968.8|10975.4|10974.8|10977.8|10977.2|10970.4|10968.8|446
1744266000000|2025-04-10 06:20:00|10975.5|10974.9|10976.1|10975.5|10980.3|10979.4|10975.2|10974.6|427
1744266300000|2025-04-10 06:25:00|10976.2|10975.6|10980.9|10980|10982.8|10982.2|10975.7|10975.1|446
1744266600000|2025-04-10 06:30:00|10980.8|10979.9|10975.7|10975.1|10984.7|10983.8|10975.6|10974.8|547
1744266900000|2025-04-10 06:35:00|10975.8|10975.2|10967.3|10966.7|10976.1|10975.3|10964.7|10963.8|502
1744267200000|2025-04-10 06:40:00|10967.2|10966.3|10978.7|10977.8|10979.2|10978.3|10964.4|10963.6|566
1744267500000|2025-04-10 06:45:00|10978.6|10977.7|10973.8|10972.9|10978.7|10977.8|10970.8|10969.7|545
1744267800000|2025-04-10 06:50:00|10973.7|10973.2|10965.4|10964.5|10977.1|10976.2|10964|10963|547
1744268100000|2025-04-10 06:55:00|10964.9|10964|10983.5|10982.9|10984.5|10983.7|10963.5|10962.4|756
1744268400000|2025-04-10 07:00:00|10983.4|10982.8|10972.1|10971.2|10989.5|10988.4|10969.9|10969.3|1032
1744268700000|2025-04-10 07:05:00|10972|10971.1|10976.3|10975.4|10984|10983.4|10967.6|10967|786
1744269000000|2025-04-10 07:10:00|10975.6|10974.7|10980.6|10980|10983.9|10982.6|10972.8|10971.9|696
1744269300000|2025-04-10 07:15:00|10980.5|10979.9|10994.9|10994.3|10997.5|10996.3|10979.9|10979.3|591
1744269600000|2025-04-10 07:20:00|10994.7|10994.1|10980.1|10979.2|10996.4|10995.8|10979.4|10978.8|690
1744269900000|2025-04-10 07:25:00|10979.5|10978.6|10983.7|10982.8|10987.9|10987.3|10979|10978.1|617
1744270200000|2025-04-10 07:30:00|10983|10982.1|11003|11002.1|11006.9|11006.3|10978.7|10977.8|943
1744270500000|2025-04-10 07:35:00|11002.9|11002|11007.1|11006.5|11010.9|11010|11002.2|11001.3|729
1744270800000|2025-04-10 07:40:00|11007|11006.4|11012|11011.1|11018|11017.4|11006.6|11006|747
1744271100000|2025-04-10 07:45:00|11011.9|11011|11012.1|11011.5|11014.9|11014.1|11008.4|11007.5|643
1744271400000|2025-04-10 07:50:00|11012|11011.4|11023.7|11023.1|11024.5|11023.6|11012|11011.4|631
1744271700000|2025-04-10 07:55:00|11024.3|11023.7|11026.9|11026|11031.2|11030.6|11022.1|11021.2|668
1744272000000|2025-04-10 08:00:00|11026.8|11025.9|11021.8|11020.9|11030.9|11029.6|11020.5|11019.9|698
1744272300000|2025-04-10 08:05:00|11021.9|11021|11021.8|11020.9|11027.9|11026.8|11021|11020.1|660
1744272600000|2025-04-10 08:10:00|11021.5|11020.6|11025.6|11024.7|11025.7|11024.8|11017.2|11015.5|585
1744272900000|2025-04-10 08:15:00|11025|11024.1|11025.9|11024.3|11028.3|11026.7|11023.1|11021.3|559
1744273200000|2025-04-10 08:20:00|11025.4|11023.9|11033.2|11032.6|11036.1|11035.2|11022.6|11021.7|532
1744273500000|2025-04-10 08:25:00|11033.1|11032.5|11034|11033.4|11037.5|11036.9|11030.1|11029.5|493
1744273800000|2025-04-10 08:30:00|11033.7|11033.1|11033.7|11033.1|11036.3|11035.4|11025.2|11024.6|749
1744274100000|2025-04-10 08:35:00|11033.8|11033.2|11043.8|11043.2|11048.3|11047.7|11032.3|11031.7|764
1744274400000|2025-04-10 08:40:00|11043.4|11042.8|11029.9|11029.3|11043.8|11043.1|11029.2|11028.3|591
1744274700000|2025-04-10 08:45:00|11029.2|11028.6|11046.4|11045.8|11048.1|11047.5|11027.2|11026.2|613
1744275000000|2025-04-10 08:50:00|11046.3|11045.7|11039|11038.4|11048.2|11047.6|11039|11038.2|575
1744275300000|2025-04-10 08:55:00|11039.6|11038.7|11038.1|11037.2|11041.9|11041.1|11035.4|11034|675
1744275600000|2025-04-10 09:00:00|11037.7|11036.8|11038.5|11037.9|11039.6|11038.7|11034.1|11033.3|524
1744275900000|2025-04-10 09:05:00|11038.4|11037.8|11041.3|11040.2|11047.7|11047|11038.2|11037.6|629
1744276200000|2025-04-10 09:10:00|11040.8|11039.9|11038.1|11037.5|11044|11043|11036.9|11036.2|492
1744276500000|2025-04-10 09:15:00|11038.5|11037.9|11048.9|11047.4|11049.3|11048.6|11036.6|11036|546
1744276800000|2025-04-10 09:20:00|11048.6|11047.3|11043.1|11042.2|11049.5|11048.4|11041|11040.4|526
1744277100000|2025-04-10 09:25:00|11043.2|11042.3|11044|11043.1|11045.9|11045.3|11040|11039.3|471
1744277400000|2025-04-10 09:30:00|11044.1|11043.2|11040.1|11039.2|11046.9|11046.3|11040.1|11039.2|458
1744277700000|2025-04-10 09:35:00|11040.4|11039.4|11041.8|11040.9|11044.5|11042.9|11037.9|11037.3|446
1744278000000|2025-04-10 09:40:00|11041.9|11041|11043.3|11042.7|11049.2|11048.4|11041.5|11040.6|518
1744278300000|2025-04-10 09:45:00|11043.4|11042.8|11045.5|11044.6|11048.8|11048.1|11042.6|11042|428
1744278600000|2025-04-10 09:50:00|11045.6|11044.7|11049.1|11048.5|11049.4|11048.8|11044.4|11043.5|407
1744278900000|2025-04-10 09:55:00|11049|11048.4|11059.5|11058.6|11060.6|11059.5|11044.7|11043.8|523
1744279200000|2025-04-10 10:00:00|11059.6|11059|11069.4|11067.9|11070.3|11069.2|11059.1|11058.2|708
1744279500000|2025-04-10 10:05:00|11069.3|11067.8|11061.4|11060.8|11069.8|11068.8|11060.4|11059.8|485
1744279800000|2025-04-10 10:10:00|11061.5|11060.9|11068.9|11068.3|11071.6|11071|11059.2|11058.6|503
1744280100000|2025-04-10 10:15:00|11068.8|11068.2|11064.9|11064.3|11068.9|11068.3|11062.5|11061.4|388
1744280400000|2025-04-10 10:20:00|11064.7|11064.1|11063.1|11062.5|11070.5|11069.9|11062.7|11062.1|446
1744280700000|2025-04-10 10:25:00|11063|11062.4|11055.9|11055.3|11067|11066.3|11055.9|11055.2|595
1744281000000|2025-04-10 10:30:00|11056|11055.4|11066.3|11065.4|11066.3|11065.4|11055.3|11054.7|626
1744281300000|2025-04-10 10:35:00|11066.2|11065.3|11078.3|11077.7|11079.9|11079.3|11065.2|11064.3|656
1744281600000|2025-04-10 10:40:00|11078.5|11077.9|11071.4|11070.8|11081.8|11080.5|11069.9|11069.3|628
1744281900000|2025-04-10 10:45:00|11071.6|11071|11064.1|11063.5|11074.2|11073.6|11063.1|11062.5|439
1744282200000|2025-04-10 10:50:00|11064|11063.4|11063.1|11062.5|11066.5|11065.9|11060.7|11060.1|418
1744282500000|2025-04-10 10:55:00|11062.8|11062.2|11079.9|11079.3|11080.2|11079.6|11062.6|11062|482
1744282800000|2025-04-10 11:00:00|11079.7|11079.1|11083.8|11083.2|11084.7|11083.6|11077.9|11077.3|583
1744283100000|2025-04-10 11:05:00|11083.7|11083.1|11084|11083.1|11089.1|11087.9|11080|11079.1|536
1744283400000|2025-04-10 11:10:00|11084.1|11083.2|11079.4|11078.8|11088.5|11087.9|11078.6|11077.6|520
1744283700000|2025-04-10 11:15:00|11079.3|11078.7|11074|11073.1|11082.1|11080.9|11072.9|11072|415
1744284000000|2025-04-10 11:20:00|11073.9|11073|11072.9|11072.3|11077.6|11077|11072.2|11071.2|429
1744284300000|2025-04-10 11:25:00|11072.8|11072.2|11075.1|11074.5|11079.7|11079.1|11071.1|11070.3|456
1744284600000|2025-04-10 11:30:00|11075.2|11074.6|11075.5|11074.9|11084.2|11083.6|11074.2|11073.6|550
1744284900000|2025-04-10 11:35:00|11075.6|11075|11075.1|11074.2|11080.8|11080.2|11073.7|11072.7|453
1744285200000|2025-04-10 11:40:00|11075|11074.1|11074.9|11074.3|11077.8|11077.2|11072|11071.4|444
1744285500000|2025-04-10 11:45:00|11075.2|11074.6|11072.5|11071.9|11076.4|11075.8|11069|11068.1|491
1744285800000|2025-04-10 11:50:00|11072|11071.4|11072.9|11072|11073.4|11072.5|11067.5|11066.9|538
1744286100000|2025-04-10 11:55:00|11073|11072.1|11070.7|11070.1|11075.2|11074.6|11069.9|11069.3|464
1744286400000|2025-04-10 12:00:00|11070|11069.4|11075.6|11075|11077.3|11076.2|11068.3|11067.7|605
1744286700000|2025-04-10 12:05:00|11075.5|11074.9|11082.7|11081.8|11084.1|11082.7|11075|11074.1|424
1744287000000|2025-04-10 12:10:00|11082.1|11081.2|11091.5|11090.9|11092.8|11091.9|11079.8|11078.9|554
1744287300000|2025-04-10 12:15:00|11091.2|11090.6|11098.6|11097.7|11099.6|11098.7|11088.9|11088.3|579
1744287600000|2025-04-10 12:20:00|11098.5|11097.5|11100.7|11100.1|11101.3|11100.4|11094|11093.1|486
1744287900000|2025-04-10 12:25:00|11101.5|11100.6|11103.6|11098.4|11108.5|11104.7|11097.2|11096.3|649
1744288200000|2025-04-10 12:30:00|11104.5|11098.5|11124.2|11123.6|11132.2|11130.7|11104.4|11098.4|1572
1744288500000|2025-04-10 12:35:00|11124.4|11123.5|11126|11125.4|11132.8|11131.3|11118.9|11118|1276
1744288800000|2025-04-10 12:40:00|11125.9|11125.3|11112.4|11111.5|11125.9|11125.3|11111.3|11110|1154
1744289100000|2025-04-10 12:45:00|11112.8|11111.6|11113.9|11113|11118.4|11117.7|11105.4|11104.6|929
1744289400000|2025-04-10 12:50:00|11113.8|11112.9|11110.2|11109.3|11119.9|11119.2|11109.4|11108.3|804
1744289700000|2025-04-10 12:55:00|11110.1|11109.2|11097.8|11096.9|11110.1|11109.2|11097|11095.5|795
1744290000000|2025-04-10 13:00:00|11097.9|11097|11098.5|11097.9|11099.9|11099|11091.4|11090.3|852
1744290300000|2025-04-10 13:05:00|11098.7|11098.1|11109.5|11108.6|11109.6|11108.6|11095.6|11095|720
1744290600000|2025-04-10 13:10:00|11109.3|11108.2|11110.8|11109.9|11112.4|11110.9|11102|11101.4|623
1744290900000|2025-04-10 13:15:00|11111|11110.1|11119.9|11118.5|11120.6|11119.7|11108.5|11107.4|632
1744291200000|2025-04-10 13:20:00|11120|11118.6|11119.2|11118.6|11122.7|11121.9|11116.4|11115.5|610
1744291500000|2025-04-10 13:25:00|11119.1|11118.5|11118.3|11117.7|11121.6|11121|11116.9|11116.3|521
1744291800000|2025-04-10 13:30:00|11118.1|11117.5|11111.9|11111.3|11120.6|11120|11111|11110.3|879
1744292100000|2025-04-10 13:35:00|11111.8|11111.2|11119.5|11118.4|11120.1|11119.2|11111.2|11110.6|756
1744292400000|2025-04-10 13:40:00|11119.4|11118.5|11126.7|11126.1|11129.1|11128.5|11117|11116.3|709
1744292700000|2025-04-10 13:45:00|11126.6|11126|11129.3|11128.7|11129.7|11129.1|11123.8|11123.2|474
1744293000000|2025-04-10 13:50:00|11129.2|11128.6|11131|11130.4|11134.2|11133.6|11126.3|11125.7|685
1744293300000|2025-04-10 13:55:00|11131.1|11130.5|11127.3|11126.7|11134.8|11134.2|11126.5|11125.6|640
1744293600000|2025-04-10 14:00:00|11127.4|11126.8|11135.4|11134.5|11138.9|11138.3|11124.9|11124.2|777
1744293900000|2025-04-10 14:05:00|11135.5|11134.4|11133.9|11133.3|11135.8|11135|11125.7|11124.4|826
1744294200000|2025-04-10 14:10:00|11133.5|11132.9|11129|11128.4|11135.9|11135.3|11128.4|11127.8|716
1744294500000|2025-04-10 14:15:00|11128.6|11128|11137.8|11137.2|11140.2|11139|11128.1|11127.5|643
1744294800000|2025-04-10 14:20:00|11138.3|11137.7|11141.3|11140.7|11144|11143.4|11136.5|11135.6|659
1744295100000|2025-04-10 14:25:00|11141.5|11140.9|11136|11135.1|11141.5|11140.9|11126|11124.2|687
1744295400000|2025-04-10 14:30:00|11136.1|11135.2|11142.3|11141.7|11143.2|11142.4|11131.8|11131.2|720
1744295700000|2025-04-10 14:35:00|11142.2|11141.6|11147.2|11146.6|11149.3|11148.4|11138.7|11137.7|627
1744296000000|2025-04-10 14:40:00|11147.6|11147|11141.8|11141.2|11148.8|11148.2|11137.9|11137|670
1744296300000|2025-04-10 14:45:00|11141.7|11141.1|11144.6|11144|11146.9|11146.3|11136.6|11136|731
1744296600000|2025-04-10 14:50:00|11144.8|11144.2|11162.5|11161.6|11164.8|11163.5|11142.1|11141.5|903
1744296900000|2025-04-10 14:55:00|11162.3|11161.4|11186.7|11184.8|11186.8|11186.1|11160.5|11159.6|1193
1744297200000|2025-04-10 15:00:00|11186.5|11184.9|11168.1|11167.5|11186.5|11184.9|11164.8|11163.8|1218
1744297500000|2025-04-10 15:05:00|11167.7|11167.1|11163.4|11162.5|11176.3|11174.5|11161.6|11160.8|959
1744297800000|2025-04-10 15:10:00|11163.1|11162.2|11157.1|11156.2|11166.4|11165.5|11157|11155.9|862
1744298100000|2025-04-10 15:15:00|11157|11156.4|11169.9|11169|11170.4|11169.5|11154|11153.1|714
1744298400000|2025-04-10 15:20:00|11170|11169.1|11184.4|11183.5|11185.8|11184.9|11166.9|11166.3|788
1744298700000|2025-04-10 15:25:00|11184.8|11183.9|11189.2|11188.6|11189.3|11188.6|11179.5|11178.6|861
1744299000000|2025-04-10 15:30:00|11189.7|11188.8|11195.1|11194.2|11196.7|11195.1|11183.9|11183.3|799
1744299300000|2025-04-10 15:35:00|11195.2|11194.3|11207.3|11206.2|11208.1|11206.6|11193.9|11193|737
1744299600000|2025-04-10 15:40:00|11207.4|11206.3|11211.9|11211|11230.1|11228.6|11198.5|11197.6|1521
1744299900000|2025-04-10 15:45:00|11211.4|11210.2|11220.3|11219.7|11227.9|11227|11210.5|11209.6|983
1744300200000|2025-04-10 15:50:00|11220.2|11219.6|11203.8|11202.9|11221.1|11220.5|11202.5|11201.2|1070
1744300500000|2025-04-10 15:55:00|11204.9|11203.6|11191.6|11190.7|11205.9|11204.6|11189.9|11189|1159
1744300800000|2025-04-10 16:00:00|11191.1|11190.2|11188.7|11188.1|11191.1|11190.2|11178.7|11177.5|1060
1744301100000|2025-04-10 16:05:00|11188.8|11188.2|11179.6|11179|11195.9|11194.7|11179.1|11178.5|867
1744301400000|2025-04-10 16:10:00|11180.1|11179.2|11189.2|11188.3|11189.7|11189.1|11178.1|11177.2|804
1744301700000|2025-04-10 16:15:00|11189.4|11188.5|11198.8|11197.9|11199|11198.1|11188.7|11188|640
1744302000000|2025-04-10 16:20:00|11198.6|11197.7|11200.7|11199.8|11210.7|11209.8|11198.3|11197.4|804
1744302300000|2025-04-10 16:25:00|11199.1|11198.5|11195.5|11194.6|11199.6|11198.7|11193.2|11192.3|731
1744302600000|2025-04-10 16:30:00|11195.8|11194.9|11183.9|11183.3|11197.3|11196.7|11178.4|11177.5|688
1744302900000|2025-04-10 16:35:00|11183.6|11183|11190.5|11189.6|11190.8|11190.1|11180.9|11179.2|550
1744303200000|2025-04-10 16:40:00|11190.6|11189.7|11189.8|11188.3|11196.4|11195.8|11188.1|11187|643
1744303500000|2025-04-10 16:45:00|11189.7|11188.2|11194.7|11193.8|11198|11197.1|11185.5|11184.6|564
1744303800000|2025-04-10 16:50:00|11194.9|11194|11200.3|11199.4|11202.9|11202|11192.2|11191.3|667
1744304100000|2025-04-10 16:55:00|11200.1|11199.2|11197.6|11196.7|11204|11203.4|11194.7|11194.1|478
1744304400000|2025-04-10 17:00:00|11197.5|11196.6|11184.3|11183.7|11197.5|11196.6|11179.4|11178.5|898
1744304700000|2025-04-10 17:05:00|11184.5|11183.9|11175.7|11175.1|11186.4|11185.8|11174.9|11173.7|830
1744305000000|2025-04-10 17:10:00|11175.8|11175.2|11189.2|11188.6|11191|11190.1|11175.8|11175.1|659
1744305300000|2025-04-10 17:15:00|11189.5|11188.9|11185.9|11185.3|11190.9|11190.3|11184.4|11183.8|495
1744305600000|2025-04-10 17:20:00|11185.6|11185|11187.2|11186.6|11190.5|11189.9|11179.7|11179.1|497
1744305900000|2025-04-10 17:25:00|11187|11186.4|11179.3|11178.4|11189.8|11188.9|11175.9|11174.8|524
1744306200000|2025-04-10 17:30:00|11179.5|11178.6|11191.5|11190.9|11191.7|11191.1|11178.2|11177.1|530
1744306500000|2025-04-10 17:35:00|11191.4|11190.8|11198.4|11197.5|11200.1|11199.5|11190.1|11189.5|494
1744306800000|2025-04-10 17:40:00|11198.5|11197.6|11207|11206.1|11211.4|11210.8|11198.4|11197.5|485
1744307100000|2025-04-10 17:45:00|11206.9|11206|11204.4|11203.8|11209.2|11208.6|11201.8|11200.2|637
1744307400000|2025-04-10 17:50:00|11204.3|11203.7|11205|11204.1|11207.2|11206.6|11200.6|11199.9|501
1744307700000|2025-04-10 17:55:00|11205.5|11204.6|11210.3|11209.7|11210.3|11209.7|11199.5|11198.7|428
1744308000000|2025-04-10 18:00:00|11211.1|11210.5|11205.7|11204.3|11217|11216.4|11203.4|11202.7|634
1744308300000|2025-04-10 18:05:00|11204.9|11203.6|11212.1|11211.5|11212.1|11211.5|11201.8|11200.7|541
1744308600000|2025-04-10 18:10:00|11212.2|11211.6|11216.5|11215.6|11217|11216.4|11212.2|11211.6|419
1744308900000|2025-04-10 18:15:00|11216.6|11215.7|11228|11227.1|11229.2|11228.3|11215.6|11214.7|592
1744309200000|2025-04-10 18:20:00|11227.9|11227|11239.3|11238.4|11239.9|11239|11222.2|11221.5|634
1744309500000|2025-04-10 18:25:00|11239|11238.1|11237.3|11236.7|11239|11238.3|11233.6|11232.7|412
1744309800000|2025-04-10 18:30:00|11237.5|11236.9|11235.6|11235|11241.8|11241.2|11235.6|11235|464
1744310100000|2025-04-10 18:35:00|11235.4|11234.8|11241.4|11240.8|11241.8|11241.2|11235.2|11234.6|363
1744310400000|2025-04-10 18:40:00|11241.3|11240.7|11237.1|11235.9|11241.9|11241.3|11237|11235.8|327
1744310700000|2025-04-10 18:45:00|11237|11236|11226.2|11225.3|11238.3|11237.4|11224.7|11223.8|459
1744311000000|2025-04-10 18:50:00|11226|11225.1|11214.6|11213.7|11231.5|11230.6|11209.5|11208.6|581
1744311300000|2025-04-10 18:55:00|11214.8|11213.9|11216|11215.1|11217.9|11217|11211.7|11210.8|480
1744311600000|2025-04-10 19:00:00|11215.7|11214.8|11207.7|11206.8|11220.3|11219.3|11205.9|11205|469
1744311900000|2025-04-10 19:05:00|11207.6|11206.7|11191.9|11191|11208|11207.1|11189.4|11188.5|447
1744312200000|2025-04-10 19:10:00|11191.8|11190.9|11187.1|11186.2|11198.1|11196.7|11180.3|11179.4|597
1744312500000|2025-04-10 19:15:00|11187.2|11186.3|11176.2|11175.3|11188.2|11187.3|11172.6|11171.7|509
1744312800000|2025-04-10 19:20:00|11176.4|11175.5|11164.7|11163.8|11176.8|11175.8|11164.3|11162.9|620
1744313100000|2025-04-10 19:25:00|11163.8|11162.9|11161.6|11160.7|11171.9|11170.9|11159.4|11158.5|548
1744313400000|2025-04-10 19:30:00|11161.7|11160.8|11169.1|11168.2|11171.7|11170.8|11161.6|11160.7|459
1744313700000|2025-04-10 19:35:00|11169.4|11168.5|11167.5|11166.6|11172.4|11171.5|11166.8|11165.9|311
1744314000000|2025-04-10 19:40:00|11166.8|11165.9|11175.3|11174.4|11179|11178.1|11162.4|11161.5|475
1744314300000|2025-04-10 19:45:00|11175.5|11174.6|11174.6|11173.7|11182.1|11181.2|11166.1|11164.5|472
1744314600000|2025-04-10 19:50:00|11174.5|11173.6|11187.3|11186.4|11187.3|11186.4|11174.5|11173.6|408
1744314900000|2025-04-10 19:55:00|11187.6|11186.7|11207.5|11206.6|11209|11208.1|11185.8|11184.9|568
1744315200000|2025-04-10 20:00:00|11205.8|11204.9|11197.6|11196.7|11205.8|11204.9|11193|11192.1|433
1744315500000|2025-04-10 20:05:00|11197.4|11196.5|11199.4|11198.5|11201.5|11200.6|11195.5|11194.6|178
1744315800000|2025-04-10 20:10:00|11199.5|11198.6|11196.5|11195.3|11201.8|11200.9|11195|11193.7|189
1744316100000|2025-04-10 20:15:00|11196.4|11195.2|11195.2|11193.1|11196.7|11195.8|11193.6|11192.7|152
1744316400000|2025-04-10 20:20:00|11194.3|11192.5|11189.4|11188.5|11196.1|11194.9|11189.2|11188.3|180
1744316700000|2025-04-10 20:25:00|11190|11189.1|11185.3|11184.4|11190|11189.1|11183.3|11182.4|152
1744317000000|2025-04-10 20:30:00|11185.5|11184.6|11185.2|11184.3|11190.7|11189.8|11183.7|11182.8|165
1744317300000|2025-04-10 20:35:00|11185.3|11184.4|11182.9|11182|11186.1|11185|11182.9|11181.9|118
1744317600000|2025-04-10 20:40:00|11182.6|11181.7|11187.8|11186.9|11188.1|11187.2|11181.8|11180.9|115
1744317900000|2025-04-10 20:45:00|11187.9|11187|11193.5|11192.6|11193.8|11192.9|11187.2|11186.3|134
1744318200000|2025-04-10 20:50:00|11193.8|11192.9|11202.7|11201|11203|11201.3|11193.6|11192.7|208
1744318500000|2025-04-10 20:55:00|11203|11200.7|11204.8|11198.2|11205.9|11202.1|11199.2|11195.5|294
1744318800000|2025-04-10 21:00:00|11197.8|11191.2|11198|11191.4|11201|11194.4|11197.1|11190.5|6
1744319100000|2025-04-10 21:05:00|11198.2|11191.6|11197.3|11190.7|11198.6|11192|11197.3|11190.7|7
1744319400000|2025-04-10 21:10:00|11196.8|11190.2|11202.6|11197.6|11202.6|11197.6|11195.2|11188.6|20
1744319700000|2025-04-10 21:15:00|11202.5|11197.7|11201.7|11198.3|11202.5|11198.3|11201.7|11197.7|5
1744320000000|2025-04-10 21:20:00|11201.6|11195|11200.4|11193.8|11201.7|11195.1|11200.4|11193.8|10
1744320300000|2025-04-10 21:25:00|11200.5|11193.9|11193.6|11187|11200.7|11194.1|11193.6|11187|14
1744320600000|2025-04-10 21:30:00|11193.3|11186.7|11195.7|11189.1|11195.7|11189.1|11192.9|11186.3|13
1744320900000|2025-04-10 21:35:00|11195.8|11189.2|11197.5|11190.9|11198.2|11191.6|11195.8|11189.2|12
1744321200000|2025-04-10 21:40:00|11197.4|11190.8|11198.7|11192.1|11198.7|11192.1|11196.7|11190.1|8
1744321500000|2025-04-10 21:45:00|11198.3|11191.7|11198|11191.4|11198.3|11191.7|11198|11191.4|6
1744321800000|2025-04-10 21:50:00|11197.9|11191.3|11198.9|11192.3|11200.5|11193.9|11194.1|11187.5|9
1744322100000|2025-04-10 21:55:00|11198.8|11192.2|11198.7|11192.1|11198.9|11192.3|11190.6|11184|14
1744322400000|2025-04-10 22:00:00|11192.7|11186.1|11205.4|11202.4|11208.2|11202.4|11192.6|11186|108
1744322700000|2025-04-10 22:05:00|11205.1|11202.7|11213.9|11210.5|11213.9|11210.5|11203.2|11200.6|194
1744323000000|2025-04-10 22:10:00|11213.8|11210.3|11217.4|11215.1|11217.7|11215.3|11213|11209.8|127
1744323300000|2025-04-10 22:15:00|11217.1|11214.9|11216.1|11214.1|11220.8|11218|11216.1|11213.5|149
1744323600000|2025-04-10 22:20:00|11215.7|11213.7|11221|11219|11223.5|11221.5|11213.9|11211.8|194
1744323900000|2025-04-10 22:25:00|11220.5|11218.5|11209.6|11207.5|11222.1|11220.1|11209.6|11207.5|206
1744324200000|2025-04-10 22:30:00|11209.4|11207.4|11211.8|11210.3|11215.3|11213.3|11207.3|11205.3|384
1744324500000|2025-04-10 22:35:00|11211.9|11210.4|11215.9|11214.4|11216.4|11214.4|11208.1|11206.1|299
1744324800000|2025-04-10 22:40:00|11217.1|11215.1|11218.5|11216.7|11223.7|11222.1|11215.5|11214.1|313
1744325100000|2025-04-10 22:45:00|11219.4|11216.8|11221.3|11219.4|11228.9|11227|11215.4|11213.6|379
1744325400000|2025-04-10 22:50:00|11222.3|11220.7|11232|11230.8|11236.1|11234.2|11221|11219.5|337
1744325700000|2025-04-10 22:55:00|11231.9|11230.6|11235.6|11233.6|11236.3|11234.3|11223.2|11222|301
1744326000000|2025-04-10 23:00:00|11236.2|11234.1|11219.2|11218.3|11244|11242.5|11219|11218.1|652
1744326300000|2025-04-10 23:05:00|11218.7|11217.8|11216.8|11215.9|11223.3|11222.4|11216|11215.1|355
1744326600000|2025-04-10 23:10:00|11216.2|11215.3|11221.6|11220.7|11224|11223.1|11213.8|11212.9|346
1744326900000|2025-04-10 23:15:00|11221.8|11220.9|11217.8|11216.9|11222.7|11221.8|11215.6|11214.6|366
1744327200000|2025-04-10 23:20:00|11217.7|11216.8|11219.8|11218.9|11223.7|11222.5|11215.5|11214.6|379
1744327500000|2025-04-10 23:25:00|11219.9|11219|11230.1|11227.4|11230.1|11227.9|11219.7|11218.8|317
1744327800000|2025-04-10 23:30:00|11231|11228.3|11234.5|11232.8|11234.5|11233|11224.2|11222.6|482
1744328100000|2025-04-10 23:35:00|11234.3|11232.9|11237.9|11237|11243.2|11241.6|11232.3|11231.4|458
1744328400000|2025-04-10 23:40:00|11238.3|11237.4|11226.1|11225.2|11245.7|11244.6|11224.8|11223.9|555
1744328700000|2025-04-10 23:45:00|11226.2|11225.3|11237.7|11236.8|11238|11237.1|11225.9|11225|425
1744329000000|2025-04-10 23:50:00|11237.4|11236.5|11262.9|11261.5|11263.2|11261.8|11235.8|11234.9|683
1744329300000|2025-04-10 23:55:00|11262.7|11261.2|11258.3|11257.4|11262.9|11262.3|11250.2|11248.7|626
1744329600000|2025-04-11 00:00:00|11258|11257.1|11265.4|11263.8|11269.3|11268.1|11254.8|11253.5|908
1744329900000|2025-04-11 00:05:00|11265.2|11263.7|11263.3|11262.4|11269.2|11267.8|11257.3|11256.7|625
1744330200000|2025-04-11 00:10:00|11263.1|11262.2|11259|11258.1|11268.4|11267.2|11257|11256.1|735
1744330500000|2025-04-11 00:15:00|11259.4|11258.5|11260|11259.1|11261.2|11260.3|11252|11251.1|626
1744330800000|2025-04-11 00:20:00|11259.9|11259|11279.7|11278.8|11282.7|11279.5|11259.9|11259|906
1744331100000|2025-04-11 00:25:00|11279.2|11278.3|11276|11275.1|11281|11280.1|11267|11266.1|747
1744331400000|2025-04-11 00:30:00|11274.9|11274|11335.4|11333.9|11387.9|11382.5|11274.5|11273.6|1563
1744331700000|2025-04-11 00:35:00|11335.5|11333.3|11347.8|11346.9|11353|11348.1|11330|11328.1|1348
1744332000000|2025-04-11 00:40:00|11347.1|11346|11315.5|11311.4|11368.4|11364.3|11309.2|11305.8|1325
1744332300000|2025-04-11 00:45:00|11316.6|11312.7|11308|11306.3|11327.1|11325.5|11304.6|11302.9|950
1744332600000|2025-04-11 00:50:00|11308.6|11306.9|11308.7|11307|11323|11322.1|11305.1|11303.5|1015
1744332900000|2025-04-11 00:55:00|11310.4|11308.7|11311.1|11309.6|11313.6|11312.1|11296.9|11295|750
1744333200000|2025-04-11 01:00:00|11311.2|11309.7|11297.2|11296.1|11311.4|11310|11292|11290.5|938
1744333500000|2025-04-11 01:05:00|11297.4|11296.2|11282.8|11281.9|11300.5|11299.6|11277|11275.6|741
1744333800000|2025-04-11 01:10:00|11282.4|11281.5|11290.7|11289.8|11293.7|11292.1|11281.3|11280.4|865
1744334100000|2025-04-11 01:15:00|11289.8|11288.9|11285.5|11284.6|11295|11293.9|11277.5|11275.7|821
1744334400000|2025-04-11 01:20:00|11285.9|11285|11311.4|11309.8|11312.3|11310.7|11282.4|11279.4|703
1744334700000|2025-04-11 01:25:00|11311.7|11310.2|11312.5|11311.6|11316.1|11315|11305.2|11304.3|666
1744335000000|2025-04-11 01:30:00|11312.4|11311.5|11317.2|11315.6|11317.3|11316.1|11298.3|11296.8|783
1744335300000|2025-04-11 01:35:00|11316.7|11315.1|11297.7|11295.8|11317.2|11316.3|11294.4|11293|727
1744335600000|2025-04-11 01:40:00|11297.8|11295.9|11304.8|11303.7|11323.7|11322.2|11294.6|11293.3|914
1744335900000|2025-04-11 01:45:00|11304.5|11303.6|11290.8|11289.9|11304.5|11303.6|11285.6|11284.7|833
1744336200000|2025-04-11 01:50:00|11290.7|11289.8|11297.8|11296.9|11299.4|11298.5|11286.2|11284.4|582
1744336500000|2025-04-11 01:55:00|11299|11298.1|11306.1|11305.2|11308.8|11307.9|11298.3|11297.4|678
1744336800000|2025-04-11 02:00:00|11306.6|11305.7|11317.3|11316.4|11322.9|11321.9|11305.9|11304.9|781
1744337100000|2025-04-11 02:05:00|11317|11316.1|11319.3|11318.4|11324|11322.2|11307.1|11305.8|672
1744337400000|2025-04-11 02:10:00|11319.2|11318.3|11319.8|11318.7|11323.4|11322.5|11311.5|11310.6|640
1744337700000|2025-04-11 02:15:00|11319.9|11318.8|11321.6|11320.7|11323.5|11322.4|11311.5|11310.3|583
1744338000000|2025-04-11 02:20:00|11321.4|11320.5|11311.8|11310.9|11323.1|11321.2|11306.7|11305.8|629
1744338300000|2025-04-11 02:25:00|11311.9|11311|11310.6|11309.7|11323.2|11322.3|11310.5|11309.2|524
1744338600000|2025-04-11 02:30:00|11310.3|11309.4|11306.4|11304.6|11313.1|11312.2|11305.4|11303.7|476
1744338900000|2025-04-11 02:35:00|11306.5|11304.5|11300.2|11299|11307.7|11306.8|11299|11297.9|456
1744339200000|2025-04-11 02:40:00|11300.1|11298.9|11302.4|11300.9|11306.9|11306|11299.1|11297.8|484
1744339500000|2025-04-11 02:45:00|11302.6|11301.2|11297.7|11296.3|11307.6|11306.2|11296.2|11294.8|493
1744339800000|2025-04-11 02:50:00|11297.6|11296.2|11299.9|11299|11308.5|11306.9|11296.1|11294.7|507
1744340100000|2025-04-11 02:55:00|11299.1|11298.2|11303|11302.1|11304.6|11303.7|11296|11294.7|560
1744340400000|2025-04-11 03:00:00|11303.6|11302.7|11309.5|11308.6|11309.5|11308.6|11302.7|11301.8|368
1744340700000|2025-04-11 03:05:00|11309.6|11308.7|11308.4|11307.5|11316|11315.1|11307.8|11306.6|407
1744341000000|2025-04-11 03:10:00|11308|11307.1|11315.6|11314.7|11315.9|11315|11308|11307.1|402
1744341300000|2025-04-11 03:15:00|11316.4|11315.5|11324.7|11323.8|11325.2|11324.3|11316.3|11315.4|410
1744341600000|2025-04-11 03:20:00|11324.8|11323.9|11324.7|11323.8|11325.6|11324.7|11322.3|11321.3|276
1744341900000|2025-04-11 03:25:00|11325|11324.1|11330.2|11329.3|11332.5|11331.3|11325|11324.1|434
1744342200000|2025-04-11 03:30:00|11330.3|11329.4|11339.2|11338.6|11340.5|11339.4|11328.6|11327.8|483
1744342500000|2025-04-11 03:35:00|11339.1|11338.5|11342.9|11342.3|11345.1|11344.2|11336.8|11335.9|444
1744342800000|2025-04-11 03:40:00|11343.2|11342.6|11346.1|11344.7|11353.6|11352.3|11338.3|11337.4|530
1744343100000|2025-04-11 03:45:00|11345.7|11344.5|11345.8|11344.2|11353.5|11352.6|11339.4|11338.3|559
1744343400000|2025-04-11 03:50:00|11345.9|11344.3|11350.3|11349.4|11355|11354.1|11344.3|11342.7|411
1744343700000|2025-04-11 03:55:00|11350.2|11349.3|11341.2|11340.6|11350.2|11349.3|11338.3|11337.2|326
1744344000000|2025-04-11 04:00:00|11341.4|11340.5|11335.2|11333.8|11341.6|11340.7|11332.1|11330.8|335
1744344300000|2025-04-11 04:05:00|11335.3|11333.9|11327.7|11326.6|11336.2|11335.6|11326.2|11324.9|313
1744344600000|2025-04-11 04:10:00|11327.6|11326.7|11326.4|11324.6|11332.5|11331.6|11325.9|11324.6|303
1744344900000|2025-04-11 04:15:00|11326.8|11325.3|11319.6|11318.7|11327.9|11326.5|11317.8|11316.7|423
1744345200000|2025-04-11 04:20:00|11319.1|11318.2|11314.8|11314.2|11319.2|11318.2|11310.8|11309.7|384
1744345500000|2025-04-11 04:25:00|11314.4|11313.8|11315.8|11314.3|11319.2|11318.1|11314|11313.4|285
1744345800000|2025-04-11 04:30:00|11314.7|11313.2|11316.4|11315.8|11317.7|11316.8|11312.6|11311.8|260
1744346100000|2025-04-11 04:35:00|11316.3|11315.7|11317.1|11316.2|11321.9|11321|11315.3|11314.7|314
1744346400000|2025-04-11 04:40:00|11317|11316.1|11315.1|11314.5|11320.6|11320|11312.8|11311.9|322
1744346700000|2025-04-11 04:45:00|11315.5|11314.9|11323.2|11322.1|11324.1|11322.6|11311.3|11310.7|247
1744347000000|2025-04-11 04:50:00|11323.4|11322.3|11322.5|11321.6|11326.2|11325.3|11320.4|11319.8|354
1744347300000|2025-04-11 04:55:00|11322.6|11321.7|11322.9|11322.3|11325.6|11324.3|11320.1|11319.5|353
1744347600000|2025-04-11 05:00:00|11322.4|11321.8|11304.6|11303.3|11323.9|11323.3|11302.7|11301.3|539
1744347900000|2025-04-11 05:05:00|11304.9|11303.6|11301.1|11300.2|11305.4|11304.5|11300.2|11299.3|455
1744348200000|2025-04-11 05:10:00|11301|11300.1|11304.2|11303.6|11306.8|11305.6|11300.4|11299.3|404
1744348500000|2025-04-11 05:15:00|11304.3|11303.7|11302.2|11301.3|11309|11307.7|11301.8|11300.4|331
1744348800000|2025-04-11 05:20:00|11302.4|11301.5|11304.7|11303.2|11306.1|11305.4|11300.9|11299|394
1744349100000|2025-04-11 05:25:00|11304.8|11302.8|11301.5|11299.9|11305.9|11304.9|11300.1|11299.2|310
1744349400000|2025-04-11 05:30:00|11301.2|11299.5|11297.5|11296.6|11301.3|11300|11297.2|11296.4|217
1744349700000|2025-04-11 05:35:00|11297.4|11296.9|11280.8|11279.3|11301.7|11301.1|11280.4|11279.3|514
1744350000000|2025-04-11 05:40:00|11280.1|11278.7|11276.1|11274.9|11283.1|11282.2|11271.5|11270.6|490
1744350300000|2025-04-11 05:45:00|11276.2|11275|11278.3|11277.4|11282.8|11281.9|11271.8|11270.9|388
1744350600000|2025-04-11 05:50:00|11278.4|11277.5|11285.3|11284.7|11285.8|11285.2|11276.8|11276.1|408
1744350900000|2025-04-11 05:55:00|11285.4|11284.8|11285.8|11284.9|11287.1|11285.9|11278.5|11277.6|470
1744351200000|2025-04-11 06:00:00|11285.4|11283.1|11266.8|11265.9|11292.4|11289.6|11261.4|11260.5|810
1744351500000|2025-04-11 06:05:00|11267|11266.1|11259.7|11257.2|11269.9|11268.6|11256.1|11254.3|778
1744351800000|2025-04-11 06:10:00|11259.4|11256.8|11262.2|11261.3|11268.8|11267.9|11258.6|11256.2|831
1744352100000|2025-04-11 06:15:00|11262.4|11261.5|11259.6|11258.2|11270.7|11269.6|11256.6|11255.4|817
1744352400000|2025-04-11 06:20:00|11259.4|11258.1|11262|11261.1|11271|11270.1|11257.4|11256.2|609
1744352700000|2025-04-11 06:25:00|11262.1|11261.2|11261.6|11260.7|11264.6|11263.9|11252.9|11252|747
1744353000000|2025-04-11 06:30:00|11260.9|11260|11268.4|11267.5|11269.6|11268.9|11258.7|11258.1|650
1744353300000|2025-04-11 06:35:00|11268.5|11267.6|11253.4|11252.5|11269.6|11268.9|11250.6|11249.6|634
1744353600000|2025-04-11 06:40:00|11253.2|11252.3|11264.9|11264|11266|11265.1|11247.1|11246.3|725
1744353900000|2025-04-11 06:45:00|11264.7|11263.8|11271.1|11270.2|11275.6|11274.7|11256.6|11255.5|714
1744354200000|2025-04-11 06:50:00|11270.8|11269.9|11281.1|11279.5|11283.1|11281.8|11270.5|11269.8|699
1744354500000|2025-04-11 06:55:00|11280.9|11279.4|11287.1|11286.2|11289.3|11287.5|11277.5|11276.8|620
1744354800000|2025-04-11 07:00:00|11286.2|11285.3|11313.9|11313|11316.9|11316|11284.5|11283.6|914
1744355100000|2025-04-11 07:05:00|11314.1|11313.2|11325|11324.1|11341.3|11340.4|11313.9|11313|1300
1744355400000|2025-04-11 07:10:00|11325.1|11324.2|11334.4|11333.8|11339.4|11337.9|11322.4|11321.5|1052
1744355700000|2025-04-11 07:15:00|11334.9|11334.3|11318.7|11317.8|11337|11336.1|11315.9|11314.6|1007
1744356000000|2025-04-11 07:20:00|11318.6|11317.7|11335.6|11333.3|11342.2|11341.3|11316.4|11315.5|1009
1744356300000|2025-04-11 07:25:00|11335.5|11332.9|11343.3|11342.4|11354.8|11353.8|11333.5|11331.7|940
1744356600000|2025-04-11 07:30:00|11343.1|11342.2|11359.3|11358.4|11363.8|11362.9|11336.6|11335.7|1051
1744356900000|2025-04-11 07:35:00|11359.2|11358.3|11358.4|11357.5|11363.9|11362.7|11350|11348.5|965
1744357200000|2025-04-11 07:40:00|11358.3|11357.4|11349.5|11348.6|11358.4|11357.5|11337.4|11336.2|834
1744357500000|2025-04-11 07:45:00|11349.4|11348.5|11347.4|11345.8|11349.9|11348.7|11332.1|11331.2|809
1744357800000|2025-04-11 07:50:00|11347.3|11345.5|11358.3|11357.4|11360.1|11359.5|11342.8|11341.9|829
1744358100000|2025-04-11 07:55:00|11358.2|11357.3|11364.9|11364|11369.7|11368.5|11356.7|11355.8|1065
1744358400000|2025-04-11 08:00:00|11364.1|11363.2|11375.9|11375|11419.5|11415.7|11355.8|11355.1|1882
1744358700000|2025-04-11 08:05:00|11375.4|11374.5|11354.5|11353.6|11383.2|11382.3|11354.1|11353.2|1317
1744359000000|2025-04-11 08:10:00|11354.2|11353.3|11370.6|11369.7|11375.1|11373.7|11349.7|11348.8|1125
1744359300000|2025-04-11 08:15:00|11370.7|11370.1|11379.4|11378.5|11386|11384.7|11365.1|11364.2|1177
1744359600000|2025-04-11 08:20:00|11379.2|11378.3|11374.9|11374|11386.7|11385.3|11367.6|11366.1|977
1744359900000|2025-04-11 08:25:00|11374.6|11373.7|11383|11382.1|11391.8|11390.9|11371.4|11370.5|956
1744360200000|2025-04-11 08:30:00|11383.1|11382.2|11410.3|11409.4|11418|11416.5|11377.2|11375.9|1236
1744360500000|2025-04-11 08:35:00|11409.9|11409|11404.5|11403.6|11426.5|11423.3|11399.2|11398.3|1302
1744360800000|2025-04-11 08:40:00|11404.1|11403.2|11425.9|11425|11443.8|11440.8|11403|11402.1|1110
1744361100000|2025-04-11 08:45:00|11426|11425.1|11444.2|11443.3|11449.7|11448.2|11424.1|11423.2|1047
1744361400000|2025-04-11 08:50:00|11444.4|11443.5|11439.1|11438.2|11475.3|11473.7|11435.7|11433.8|1469
1744361700000|2025-04-11 08:55:00|11439.8|11438.9|11428.4|11426.4|11456.1|11453.7|11426.4|11425|1171
1744362000000|2025-04-11 09:00:00|11428.2|11426.2|11409.2|11408.3|11428.2|11426.2|11405.6|11404.7|1017
1744362300000|2025-04-11 09:05:00|11409.1|11408.2|11396.7|11395.8|11417.5|11416.6|11390.1|11388.2|999
1744362600000|2025-04-11 09:10:00|11396.8|11395.9|11400.8|11398.3|11405.3|11403.2|11385.8|11384.5|914
1744362900000|2025-04-11 09:15:00|11400.4|11398.2|11412.5|11411.6|11422.6|11420.8|11395.9|11395|815
1744363200000|2025-04-11 09:20:00|11412.2|11411.3|11414|11412.9|11419|11418.1|11402.3|11401.4|659
1744363500000|2025-04-11 09:25:00|11413.8|11412.2|11396.9|11396|11417.3|11416.4|11396.9|11396|712
1744363800000|2025-04-11 09:30:00|11397.5|11396.6|11397.8|11397.2|11401.1|11400|11386.6|11385.7|757
1744364100000|2025-04-11 09:35:00|11397.4|11396.8|11409.8|11408.9|11410.4|11409.5|11391.1|11388.7|798
1744364400000|2025-04-11 09:40:00|11409.4|11408.5|11409.6|11408.7|11413.7|11412.9|11403.7|11402.7|609
1744364700000|2025-04-11 09:45:00|11409.5|11408.6|11412.7|11412.1|11417.2|11415.3|11405.1|11404.2|789
1744365000000|2025-04-11 09:50:00|11412.4|11411.8|11403.3|11402.4|11417.3|11416.7|11399.9|11399.3|847
1744365300000|2025-04-11 09:55:00|11403.2|11402.3|11386.5|11385.4|11404.7|11403.5|11385.7|11384.2|817
1744365600000|2025-04-11 10:00:00|11386.4|11385.5|11358.3|11357.4|11386.4|11385.5|11356.3|11354.9|1200
1744365900000|2025-04-11 10:05:00|11358.4|11357.5|11376|11375.1|11376.4|11375.5|11357.5|11356.6|789
1744366200000|2025-04-11 10:10:00|11376.4|11375.5|11372.2|11370.7|11380.3|11379.4|11368.8|11367.5|766
1744366500000|2025-04-11 10:15:00|11372.1|11370.4|11383.2|11382.6|11384.6|11383.2|11369|11366.3|707
1744366800000|2025-04-11 10:20:00|11383.3|11382.7|11367.8|11366.9|11385.2|11384.3|11367.1|11365.8|759
1744367100000|2025-04-11 10:25:00|11367.4|11366.1|11361.7|11360.8|11367.7|11366.8|11356.5|11355.1|737
1744367400000|2025-04-11 10:30:00|11362.3|11361.4|11356.2|11355.3|11368.8|11367.9|11353.5|11352.4|559
1744367700000|2025-04-11 10:35:00|11356|11355.1|11348|11346.3|11358.5|11357.6|11344.1|11341.7|777
1744368000000|2025-04-11 10:40:00|11348.1|11346.6|11334.3|11333.4|11348.6|11347.1|11330.6|11329.1|938
1744368300000|2025-04-11 10:45:00|11334.5|11333.6|11337.2|11336.3|11349.1|11348.2|11332.4|11331.5|657
1744368600000|2025-04-11 10:50:00|11337.1|11336.2|11332.2|11331.3|11346.5|11345.6|11329.5|11328.6|674
1744368900000|2025-04-11 10:55:00|11331.3|11330.4|11337.5|11336.6|11340.8|11340|11320.7|11319.8|856
1744369200000|2025-04-11 11:00:00|11337.1|11336.2|11349.6|11348.4|11350.5|11349.6|11332.9|11332.2|736
1744369500000|2025-04-11 11:05:00|11349.8|11348.5|11358.9|11358.3|11360.7|11359.8|11349.1|11348.2|531
1744369800000|2025-04-11 11:10:00|11358.8|11358.2|11345.9|11345|11361.1|11360.2|11344.7|11343.5|636
1744370100000|2025-04-11 11:15:00|11345.6|11344.7|11339.8|11339.2|11348.9|11347.7|11324.5|11322.7|625
1744370400000|2025-04-11 11:20:00|11339.9|11339.3|11365.1|11364.2|11365.4|11364.2|11339.9|11338.9|595
1744370700000|2025-04-11 11:25:00|11366.2|11365.3|11362.4|11361.5|11371.9|11371|11358.9|11358.2|654
1744371000000|2025-04-11 11:30:00|11362.7|11361.3|11362.4|11361.5|11366.1|11365.2|11355.2|11354.5|577
1744371300000|2025-04-11 11:35:00|11362.5|11361.6|11344.9|11344|11364.3|11363.4|11344.9|11344|598
1744371600000|2025-04-11 11:40:00|11345.7|11344.8|11338|11336.3|11352|11350.2|11335.9|11334.3|684
1744371900000|2025-04-11 11:45:00|11337.5|11335.8|11341.5|11340.6|11346.5|11345.2|11329.8|11328.9|581
1744372200000|2025-04-11 11:50:00|11341.6|11340.7|11352.5|11351.6|11353.2|11352.3|11341.3|11340.4|639
1744372500000|2025-04-11 11:55:00|11352.3|11351.4|11329.7|11328.8|11352.3|11351.4|11324.7|11323.4|1043
1744372800000|2025-04-11 12:00:00|11327.9|11327|11341.9|11341|11343.9|11343|11325.1|11324.2|981
1744373100000|2025-04-11 12:05:00|11341.7|11340.8|11345.6|11344.7|11354|11352.3|11339.5|11338.6|759
1744373400000|2025-04-11 12:10:00|11346.1|11345.2|11352.4|11351.1|11360.3|11358.6|11342.5|11341.6|792
1744373700000|2025-04-11 12:15:00|11352.2|11351|11360.4|11359.5|11371.3|11370.4|11351.1|11350.2|844
1744374000000|2025-04-11 12:20:00|11360.3|11359.4|11344.7|11343.8|11360.3|11359.6|11342.1|11340.9|825
1744374300000|2025-04-11 12:25:00|11344.5|11343.6|11350.6|11344.6|11358.3|11355.9|11344.3|11343.4|786
1744374600000|2025-04-11 12:30:00|11350.9|11344.9|11355.8|11354.9|11367.4|11365.3|11347.7|11342.6|1256
1744374900000|2025-04-11 12:35:00|11355.2|11354.3|11353.3|11352.4|11357.9|11357|11339.7|11338.6|927
1744375200000|2025-04-11 12:40:00|11353.6|11352.7|11356.8|11355.9|11358.6|11357.7|11346.8|11345.2|788
1744375500000|2025-04-11 12:45:00|11356.7|11355.8|11375.2|11374.3|11376.3|11375.4|11349.4|11348.6|826
1744375800000|2025-04-11 12:50:00|11375|11374.1|11394.8|11393.6|11395.1|11393.8|11373.7|11372.8|1066
1744376100000|2025-04-11 12:55:00|11394.4|11392.9|11395.9|11395|11399.5|11398.5|11388.7|11387.6|1013
1744376400000|2025-04-11 13:00:00|11395.8|11395.2|11389.3|11387.9|11405.1|11403.9|11384.7|11383.8|988
1744376700000|2025-04-11 13:05:00|11389.4|11388.5|11406|11405.1|11407.3|11406.4|11384.9|11383.8|969
1744377000000|2025-04-11 13:10:00|11405.9|11405|11402.7|11400.1|11412.6|11411.6|11400.6|11398.6|1107
1744377300000|2025-04-11 13:15:00|11402.9|11400.4|11410.2|11409.6|11412.3|11411.5|11401.1|11399.7|803
1744377600000|2025-04-11 13:20:00|11410.5|11409.9|11394.6|11393.7|11412.9|11411.9|11391.1|11390|848
1744377900000|2025-04-11 13:25:00|11394.9|11393.1|11398.9|11398.3|11400.2|11399.4|11391.1|11389.7|778
1744378200000|2025-04-11 13:30:00|11398.8|11398.2|11398.7|11397.8|11406.7|11406.1|11394.3|11393.1|997
1744378500000|2025-04-11 13:35:00|11398.5|11397.9|11346|11343.4|11398.5|11397.9|11326.6|11324|1455
1744378800000|2025-04-11 13:40:00|11346.2|11343.3|11381.9|11381|11382.2|11381.3|11345.6|11342.9|1593
1744379100000|2025-04-11 13:45:00|11382|11381.1|11336.3|11333.2|11384.7|11383.4|11324.8|11322.7|1661
1744379400000|2025-04-11 13:50:00|11336.1|11332.8|11332.3|11329.9|11350.6|11349.7|11331.8|11329.4|1472
1744379700000|2025-04-11 13:55:00|11331.8|11329.4|11364.2|11358.2|11365|11362.3|11328.7|11327.8|1385
1744380000000|2025-04-11 14:00:00|11364.6|11358.6|11369.8|11368.9|11371.5|11370.5|11349.9|11349|1632
1744380300000|2025-04-11 14:05:00|11369.7|11368.8|11371.3|11370.4|11378.7|11377.2|11362.4|11361.5|1359
1744380600000|2025-04-11 14:10:00|11371.9|11371|11378.3|11377.7|11381.9|11380.6|11364.1|11363.2|1222
1744380900000|2025-04-11 14:15:00|11378.6|11378|11375.8|11374.4|11382.7|11381.8|11373.1|11370.9|1157
1744381200000|2025-04-11 14:20:00|11375.5|11374.2|11373.8|11372.9|11381.9|11380.8|11367|11365.8|1311
1744381500000|2025-04-11 14:25:00|11374.1|11373.2|11372.8|11371.9|11381.7|11380.8|11371.3|11370.1|1129
1744381800000|2025-04-11 14:30:00|11372.9|11372|11346.9|11345.5|11376|11375.1|11345.6|11343.5|1147
1744382100000|2025-04-11 14:35:00|11347.1|11345.7|11355.6|11354.7|11360.8|11359.3|11343.2|11342.3|882
1744382400000|2025-04-11 14:40:00|11355.4|11354.5|11352.5|11351.6|11369.3|11368.4|11348.6|11347.7|960
1744382700000|2025-04-11 14:45:00|11353|11352.1|11343.1|11341.8|11358.1|11357.2|11341.5|11340.4|912
1744383000000|2025-04-11 14:50:00|11343.2|11341.9|11340.1|11339.2|11344.7|11343.8|11327.8|11326.9|1322
1744383300000|2025-04-11 14:55:00|11340.7|11339.8|11340.9|11340|11346.5|11345.2|11332.5|11331.6|1381
1744383600000|2025-04-11 15:00:00|11340.7|11339.8|11335.6|11334.7|11345.4|11344.5|11332.1|11331.2|1468
1744383900000|2025-04-11 15:05:00|11335.7|11334.8|11328|11326.9|11337.7|11336.8|11326.4|11325.1|1083
1744384200000|2025-04-11 15:10:00|11328.5|11327.2|11328.3|11327.2|11334.4|11333.3|11326.2|11325.1|940
1744384500000|2025-04-11 15:15:00|11328.4|11327.3|11325.6|11324.5|11330.5|11329.4|11314.1|11311.4|945
1744384800000|2025-04-11 15:20:00|11326.2|11325.1|11324.8|11323.4|11332.8|11331.8|11324.7|11323.4|836
1744385100000|2025-04-11 15:25:00|11325.1|11323.7|11331.1|11329.9|11338.7|11337.4|11316.1|11315.2|697
1744385400000|2025-04-11 15:30:00|11331.4|11330.2|11346.6|11345.7|11347|11346|11329.2|11328.2|656
1744385700000|2025-04-11 15:35:00|11346.9|11346|11332.4|11331.3|11350.6|11349.4|11331.6|11330.3|770
1744386000000|2025-04-11 15:40:00|11332.2|11331.2|11338.4|11337.5|11339.9|11339|11327.6|11326.7|638
1744386300000|2025-04-11 15:45:00|11338.3|11337.2|11341.2|11340.3|11346.4|11345.5|11336.6|11335.7|596
1744386600000|2025-04-11 15:50:00|11341.5|11340.6|11342.9|11341.6|11350.4|11349.5|11341|11340.1|616
1744386900000|2025-04-11 15:55:00|11343|11341.7|11325.3|11324.4|11347.3|11346.1|11323.6|11322.5|831
1744387200000|2025-04-11 16:00:00|11324.9|11324|11318.9|11317.6|11327.8|11326.9|11311.6|11310|907
1744387500000|2025-04-11 16:05:00|11319|11317.7|11313.9|11312.6|11325|11323.8|11313.3|11312|737
1744387800000|2025-04-11 16:10:00|11314.2|11313|11314.6|11313.5|11324.1|11323.1|11313.7|11312.5|613
1744388100000|2025-04-11 16:15:00|11314.5|11313.4|11293.8|11292.6|11315.8|11314.6|11293.8|11292.5|703
1744388400000|2025-04-11 16:20:00|11292.8|11291.5|11284.3|11283.2|11294.7|11293.6|11282.1|11280.9|853
1744388700000|2025-04-11 16:25:00|11284|11282.9|11290.3|11289|11291.4|11289.9|11277.2|11276|826
1744389000000|2025-04-11 16:30:00|11290.2|11288.9|11290.6|11289.7|11295.4|11294.2|11289.8|11288.5|594
1744389300000|2025-04-11 16:35:00|11290.7|11289.8|11290.5|11289.3|11291.8|11290.5|11279.7|11278.5|676
1744389600000|2025-04-11 16:40:00|11290.2|11289.1|11295.3|11294.4|11297.6|11296.5|11288.7|11287.6|580
1744389900000|2025-04-11 16:45:00|11295.4|11294.2|11301.4|11300.5|11304.9|11304|11294.9|11293.7|478
1744390200000|2025-04-11 16:50:00|11301.3|11300.4|11305.1|11304.2|11307|11306.1|11297.7|11296.8|511
1744390500000|2025-04-11 16:55:00|11305|11304.1|11306.5|11305.6|11307.6|11306.7|11299.5|11298.5|549
1744390800000|2025-04-11 17:00:00|11306.6|11305.7|11310.4|11309.5|11312.4|11311.2|11303.2|11302.1|560
1744391100000|2025-04-11 17:05:00|11310.7|11309.8|11316.1|11314.9|11317|11315.7|11309.1|11308.2|534
1744391400000|2025-04-11 17:10:00|11316|11315.1|11315.2|11313.7|11317.8|11316.5|11312.3|11311.1|474
1744391700000|2025-04-11 17:15:00|11315.3|11313.8|11311.7|11310.3|11318.3|11317.1|11311.2|11309.7|328
1744392000000|2025-04-11 17:20:00|11311.6|11310.2|11312.4|11311.5|11313.5|11312.6|11306.1|11305|455
1744392300000|2025-04-11 17:25:00|11312.5|11311.6|11312.1|11311.2|11314.6|11313.7|11308.4|11307.4|301
1744392600000|2025-04-11 17:30:00|11311.6|11310.7|11309.7|11308.8|11312.6|11311.1|11304.8|11303.9|404
1744392900000|2025-04-11 17:35:00|11309.8|11308.9|11326.7|11325.6|11327.1|11325.8|11308.4|11307.5|551
1744393200000|2025-04-11 17:40:00|11327|11325.8|11316.5|11315.6|11327.5|11326.6|11312.4|11311.5|894
1744393500000|2025-04-11 17:45:00|11316.2|11315.3|11306.1|11305.2|11320.2|11319.3|11304.7|11303.8|565
1744393800000|2025-04-11 17:50:00|11306.4|11305.5|11309.3|11308.4|11315.2|11314.3|11305.8|11304.9|470
1744394100000|2025-04-11 17:55:00|11309.7|11308.8|11286|11285.1|11310.1|11309.2|11283.3|11282.4|715
1744394400000|2025-04-11 18:00:00|11286.1|11285.2|11299.7|11298.8|11300.1|11299.2|11284.8|11283.9|585
1744394700000|2025-04-11 18:05:00|11299|11298.1|11297.1|11296|11301.1|11300.2|11295.9|11294.8|466
1744395000000|2025-04-11 18:10:00|11298.5|11297.6|11297.1|11296.2|11304.5|11303.6|11294.6|11293.7|508
1744395300000|2025-04-11 18:15:00|11297.3|11296|11305.4|11304.5|11305.4|11304.5|11293.7|11292.8|427
1744395600000|2025-04-11 18:20:00|11305.1|11304.2|11309.5|11308.6|11312.2|11311.3|11302.8|11301.9|519
1744395900000|2025-04-11 18:25:00|11309.4|11308.5|11311.2|11310.3|11314.8|11313.9|11306.1|11305.2|431
1744396200000|2025-04-11 18:30:00|11311.1|11310|11319.6|11318.7|11320.3|11319.4|11311.1|11310|428
1744396500000|2025-04-11 18:35:00|11320.8|11319.9|11306.6|11305.7|11321.8|11320.9|11304.2|11303.3|501
1744396800000|2025-04-11 18:40:00|11305.9|11305|11308.7|11307.8|11309.2|11307.9|11297.5|11296.6|563
1744397100000|2025-04-11 18:45:00|11307.7|11306.8|11312.7|11311.8|11312.9|11312|11304.6|11303.7|344
1744397400000|2025-04-11 18:50:00|11312.8|11311.9|11306.8|11305.9|11313.6|11312.7|11303.8|11302.9|440
1744397700000|2025-04-11 18:55:00|11307.2|11306.3|11312.9|11312|11316.3|11315.4|11305.2|11304.3|527
1744398000000|2025-04-11 19:00:00|11313|11312.1|11319.3|11318.4|11320.1|11319.2|11309.7|11308.8|453
1744398300000|2025-04-11 19:05:00|11319.7|11318.8|11324.8|11323.9|11326.7|11325.8|11318.5|11317.6|363
1744398600000|2025-04-11 19:10:00|11325.4|11324.5|11320.5|11319.6|11325.7|11324.8|11317.6|11316.7|368
1744398900000|2025-04-11 19:15:00|11320.7|11319.8|11330|11329.4|11331.4|11330.5|11318.6|11317.1|321
1744399200000|2025-04-11 19:20:00|11329.5|11328.9|11336.4|11335.5|11337.1|11336.2|11327.5|11326.9|333
1744399500000|2025-04-11 19:25:00|11336.6|11335.7|11335.4|11334.5|11337.8|11336.9|11331.2|11330.3|361
1744399800000|2025-04-11 19:30:00|11335.3|11334.4|11336.7|11335.8|11337.1|11335.9|11329.2|11328.3|271
1744400100000|2025-04-11 19:35:00|11336.6|11335.7|11334.8|11334.2|11342.1|11341.1|11334.8|11334.2|238
1744400400000|2025-04-11 19:40:00|11334.5|11333.9|11338|11337.1|11339.1|11338.5|11334.4|11333.8|228
1744400700000|2025-04-11 19:45:00|11338.2|11337|11337.4|11336.5|11338.2|11337.5|11333.6|11332.8|241
1744401000000|2025-04-11 19:50:00|11337|11336.1|11339.7|11338.4|11340.1|11338.7|11332.6|11331.7|299
1744401300000|2025-04-11 19:55:00|11340.1|11339|11342.1|11341|11344.4|11343.1|11338.9|11337.6|444
1744401600000|2025-04-11 20:00:00|11342.2|11341.1|11343.7|11342.8|11343.9|11343|11337|11335.9|268
1744401900000|2025-04-11 20:05:00|11343.5|11342.6|11346.1|11345.2|11346.2|11345.3|11343.1|11342.2|103
1744402200000|2025-04-11 20:10:00|11346.5|11345.6|11348.6|11347.7|11349.5|11348.6|11345.7|11344.8|120
1744402500000|2025-04-11 20:15:00|11348.7|11347.8|11347.6|11346.7|11349.9|11349|11347.3|11346.4|80
1744402800000|2025-04-11 20:20:00|11347.2|11346.3|11350.8|11349.9|11351.1|11350.2|11347|11346.1|126
1744403100000|2025-04-11 20:25:00|11350.7|11349.8|11349.6|11348.7|11350.8|11349.9|11348.6|11347.7|141
1744403400000|2025-04-11 20:30:00|11349.5|11348.6|11350.5|11349.6|11353.7|11352.8|11349|11348.1|134
1744403700000|2025-04-11 20:35:00|11350.6|11349.7|11348|11347.1|11350.6|11349.7|11343|11342.1|139
1744404000000|2025-04-11 20:40:00|11347.9|11347|11349.4|11348.5|11351.3|11350.4|11345.5|11344.6|227
1744404300000|2025-04-11 20:45:00|11349.1|11348.2|11352.1|11351.2|11354.3|11353.4|11347.4|11346.5|279
1744404600000|2025-04-11 20:50:00|11351.3|11350.4|11352.4|11351.5|11354|11353.1|11349.3|11348.4|197
1744404900000|2025-04-11 20:55:00|11352.7|11351.2|11360.9|11359.4|11368.4|11361.8|11351.9|11349.3|380
1744574400000|2025-04-13 20:00:00|11305.7|11299.1|11306.5|11301.2|11317.8|11305.8|11305.7|11299.1|41
1744574700000|2025-04-13 20:05:00|11306.2|11300.8|11307.2|11301.3|11312.6|11301.5|11306.2|11297.8|22
1744575000000|2025-04-13 20:10:00|11307.1|11301.4|11320.6|11312.9|11324.9|11313.5|11307.1|11299.2|33
1744575300000|2025-04-13 20:15:00|11319.8|11310.3|11316.3|11309.9|11319.8|11312|11315.8|11303.8|31
1744575600000|2025-04-13 20:20:00|11316.6|11309.4|11317.4|11308.6|11323.2|11311.2|11316.3|11307.8|22
1744575900000|2025-04-13 20:25:00|11317.3|11305.3|11327.4|11315.4|11330.4|11318.4|11317.1|11305.3|44
1744576200000|2025-04-13 20:30:00|11325.4|11314.3|11328.6|11316.6|11328.8|11316.9|11325.4|11314.1|16
1744576500000|2025-04-13 20:35:00|11328|11316|11327.6|11315.6|11328|11316|11325|11315.1|10
1744576800000|2025-04-13 20:40:00|11326.6|11314.6|11319.1|11307.1|11327|11315.3|11319.1|11307.1|13
1744577100000|2025-04-13 20:45:00|11319.2|11307.2|11325.3|11313.3|11325.3|11313.4|11317.7|11305.7|35
1744577400000|2025-04-13 20:50:00|11325.5|11313.5|11330|11319.5|11331.5|11319.9|11316.6|11304.6|67
1744577700000|2025-04-13 20:55:00|11330.3|11319.2|11323.2|11310.6|11330.3|11319.4|11323.2|11310.6|23
1744578000000|2025-04-13 21:00:00|11323.8|11311.2|11322.2|11315.6|11323.9|11315.6|11320.7|11311.2|11
1744578300000|2025-04-13 21:05:00|11321.9|11315.3|11324.2|11317.6|11324.2|11317.6|11321.8|11315.2|13
1744578600000|2025-04-13 21:10:00|11324.3|11317.7|11321.8|11315.2|11325.7|11319.1|11321.8|11315.2|21
1744578900000|2025-04-13 21:15:00|11322.8|11316.2|11321.8|11315.2|11322.8|11316.2|11320.4|11313.8|30
1744579200000|2025-04-13 21:20:00|11322.2|11315.6|11322.1|11315.5|11322.2|11315.6|11321.8|11315.2|11
1744579500000|2025-04-13 21:25:00|11321.8|11315.2|11322.8|11316.2|11323.2|11316.6|11321.8|11315.2|8
1744579800000|2025-04-13 21:30:00|11323|11316.4|11322.2|11317.3|11323.2|11317.3|11322.2|11316.4|10
1744580100000|2025-04-13 21:35:00|11323.2|11316.6|11323.1|11316.5|11323.7|11317.3|11322.2|11316.5|16
1744580400000|2025-04-13 21:40:00|11323.2|11316.6|11323.4|11317.2|11323.7|11318|11322.2|11316.2|29
1744580700000|2025-04-13 21:45:00|11323.1|11316.5|11323.5|11316.9|11323.6|11317.3|11322.2|11316.5|16
1744581000000|2025-04-13 21:50:00|11323.1|11316.5|11322.4|11317.6|11323.7|11318|11322.4|11316.5|16
1744581300000|2025-04-13 21:55:00|11322.5|11317|11321.3|11316.6|11323.7|11318.8|11321.3|11315.6|49
1744581600000|2025-04-13 22:00:00|11322.6|11316|11331.5|11327.9|11334.3|11330.9|11321|11315.2|513
1744581900000|2025-04-13 22:05:00|11331.2|11328.2|11328.9|11326.5|11331.9|11329.3|11326.3|11322.6|282
1744582200000|2025-04-13 22:10:00|11328.8|11326.6|11327.5|11323.8|11329.7|11327|11326.4|11322.7|141
1744582500000|2025-04-13 22:15:00|11327.1|11323.6|11342.4|11339.2|11345.4|11342.4|11327.1|11323.6|305
1744582800000|2025-04-13 22:20:00|11343|11340.1|11341.9|11338.9|11345.7|11343|11341.9|11338.7|196
1744583100000|2025-04-13 22:25:00|11342|11339.1|11345|11342.7|11345.6|11343.4|11339.3|11337|255
1744583400000|2025-04-13 22:30:00|11344.9|11342.9|11349.7|11346.6|11356.6|11354|11344.3|11341.9|381
1744583700000|2025-04-13 22:35:00|11350.2|11346.5|11343.7|11341.7|11350.3|11347.6|11341.6|11339.4|291
1744584000000|2025-04-13 22:40:00|11343.9|11341.9|11341.1|11339.8|11351.1|11349.1|11340.9|11339.7|319
1744584300000|2025-04-13 22:45:00|11341.3|11340.1|11345.1|11343.9|11346.7|11345.2|11340.5|11339.2|258
1744584600000|2025-04-13 22:50:00|11345|11344.1|11336.9|11336|11349|11348.1|11336.6|11335.7|255
1744584900000|2025-04-13 22:55:00|11337|11336.1|11334.9|11333.1|11337.1|11336.2|11330.9|11329.6|248
1744585200000|2025-04-13 23:00:00|11335.7|11333.9|11331|11329.4|11339.5|11338.1|11329.8|11327.9|488
1744585500000|2025-04-13 23:05:00|11330.9|11329.3|11338.3|11337.4|11342.7|11341.7|11330.9|11329.3|342
1744585800000|2025-04-13 23:10:00|11338|11337.1|11334.4|11333.3|11344.8|11343.8|11333.6|11332.7|257
1744586100000|2025-04-13 23:15:00|11334.2|11333.5|11338.4|11337.5|11339.7|11338.8|11334.2|11333.2|255
1744586400000|2025-04-13 23:20:00|11338.5|11337.6|11334.1|11333.2|11339.7|11338.8|11331.7|11330.8|237
1744586700000|2025-04-13 23:25:00|11334.2|11333.3|11329.6|11328.5|11335.5|11334.6|11324.7|11323.8|228
1744587000000|2025-04-13 23:30:00|11330.4|11329.5|11331|11330.1|11335.2|11334.3|11329.8|11328.9|244
1744587300000|2025-04-13 23:35:00|11331.4|11330.5|11335.4|11334.5|11338|11337.1|11329.5|11328.6|214
1744587600000|2025-04-13 23:40:00|11335.3|11334.4|11340.4|11339.3|11341.6|11340.5|11334.3|11333.2|190
1744587900000|2025-04-13 23:45:00|11340.1|11339|11346.4|11345.5|11349.8|11348.9|11339.9|11338.8|377
1744588200000|2025-04-13 23:50:00|11346.3|11345.4|11342|11341.1|11347.8|11346.9|11339.9|11339|247
1744588500000|2025-04-13 23:55:00|11342.2|11341.3|11342.6|11341.7|11344.4|11343.7|11339.8|11338.9|196
1744588800000|2025-04-14 00:00:00|11342.9|11342|11349.9|11349|11352.7|11351.8|11341.2|11340.6|638
1744589100000|2025-04-14 00:05:00|11350|11349.1|11362.1|11359.7|11363.2|11361.5|11349.7|11348.8|510
1744589400000|2025-04-14 00:10:00|11362|11359.8|11367.5|11366.6|11371.6|11370.2|11360.5|11358.7|449
1744589700000|2025-04-14 00:15:00|11366.5|11365.6|11364.2|11363.3|11369.8|11368.6|11360.8|11359.9|430
1744590000000|2025-04-14 00:20:00|11364.1|11363.2|11358.4|11357.5|11366.1|11365.2|11357.9|11357|400
1744590300000|2025-04-14 00:25:00|11358.1|11357.2|11358.7|11357.8|11360.7|11359.8|11350.4|11349.5|359
1744590600000|2025-04-14 00:30:00|11359.3|11358.4|11368.7|11367.8|11369.3|11368|11358.3|11357.4|383
1744590900000|2025-04-14 00:35:00|11368.5|11367.6|11366.4|11365.5|11369.9|11369.3|11363.4|11362.3|351
1744591200000|2025-04-14 00:40:00|11366.7|11365.2|11359.3|11357.9|11367.1|11365.8|11359.3|11357.9|349
1744591500000|2025-04-14 00:45:00|11359.2|11357.8|11357.2|11356.3|11360.6|11360|11356.3|11355|309
1744591800000|2025-04-14 00:50:00|11357.1|11356.2|11354.5|11353.9|11359.5|11358.2|11351.5|11350.7|484
1744592100000|2025-04-14 00:55:00|11354.6|11354|11365.8|11365.2|11370.8|11369.8|11351|11350.4|727
1744592400000|2025-04-14 01:00:00|11366|11365.4|11371.1|11369.8|11377|11375.6|11364.8|11364|468
1744592700000|2025-04-14 01:05:00|11371.9|11370.5|11373|11372.4|11373.8|11372.9|11368.7|11368.1|342
1744593000000|2025-04-14 01:10:00|11373.1|11372.5|11378.6|11377.7|11386.4|11385|11373.1|11372.2|507
1744593300000|2025-04-14 01:15:00|11378.4|11377.5|11377.3|11376.4|11385.8|11384.4|11373.4|11372.5|496
1744593600000|2025-04-14 01:20:00|11377.2|11376.3|11386.7|11386.1|11390.7|11389.2|11377.1|11376.3|484
1744593900000|2025-04-14 01:25:00|11386.6|11386|11391.9|11391|11396.8|11395.9|11385.7|11385.1|382
1744594200000|2025-04-14 01:30:00|11391.4|11390.5|11395.1|11394.2|11395.4|11394.3|11383.6|11383|338
1744594500000|2025-04-14 01:35:00|11395.2|11394.3|11408.8|11407.6|11409.6|11408.3|11394.8|11393.9|533
1744594800000|2025-04-14 01:40:00|11409|11407.8|11391.9|11391|11409.4|11408.5|11390.5|11389.6|798
1744595100000|2025-04-14 01:45:00|11392|11391.1|11401.8|11400.9|11406.2|11405.1|11387.9|11386.9|648
1744595400000|2025-04-14 01:50:00|11401.5|11400.6|11387.3|11386.4|11402.3|11401.4|11386.5|11385.2|413
1744595700000|2025-04-14 01:55:00|11387.4|11386.1|11386|11385.4|11388.6|11387.7|11382.1|11380.9|357
1744596000000|2025-04-14 02:00:00|11385.8|11385.2|11396.8|11395.9|11396.8|11395.9|11383.2|11381.6|433
1744596300000|2025-04-14 02:05:00|11396.7|11395.8|11399.1|11398.2|11401.2|11399.8|11388.8|11388.2|295
1744596600000|2025-04-14 02:10:00|11398.8|11397.9|11401.2|11399.4|11401.7|11400.8|11395.7|11394.8|324
1744596900000|2025-04-14 02:15:00|11400.8|11399|11390.7|11389.8|11401.2|11399.6|11389.3|11387.9|350
1744597200000|2025-04-14 02:20:00|11390.4|11389.5|11389.2|11388.3|11397.5|11396.6|11389|11388.1|288
1744597500000|2025-04-14 02:25:00|11389.1|11388.2|11389.7|11388.8|11389.8|11388.9|11381.8|11380.2|359
1744597800000|2025-04-14 02:30:00|11389.6|11388.7|11382.4|11381.8|11390.6|11389.6|11381.1|11380.2|320
1744598100000|2025-04-14 02:35:00|11382.3|11381.7|11376.4|11375.5|11386|11384.7|11375.5|11374.9|232
1744598400000|2025-04-14 02:40:00|11376.1|11375.2|11380.7|11379.8|11381.4|11380.5|11374.9|11374.2|279
1744598700000|2025-04-14 02:45:00|11380.9|11380|11383.5|11382.9|11384.3|11383.7|11378.6|11377.7|235
1744599000000|2025-04-14 02:50:00|11383.4|11382.8|11379|11378.1|11384.7|11383.8|11379|11378.1|277
1744599300000|2025-04-14 02:55:00|11379.1|11378.2|11372.6|11371.7|11379.7|11378.8|11371.6|11370.5|276
1744599600000|2025-04-14 03:00:00|11372.5|11371.6|11377.2|11376.3|11377.2|11376.3|11371.3|11370.4|272
1744599900000|2025-04-14 03:05:00|11377.6|11377|11380.6|11379.7|11384.3|11383.4|11374.9|11374.3|342
1744600200000|2025-04-14 03:10:00|11380.9|11380|11370.6|11370|11381.1|11380.2|11367.3|11366.4|418
1744600500000|2025-04-14 03:15:00|11370.7|11369.8|11370.5|11369.9|11374.3|11373.7|11369.3|11368.6|210
1744600800000|2025-04-14 03:20:00|11370.6|11370|11366.7|11365.8|11371.2|11370.3|11364.2|11363.3|315
1744601100000|2025-04-14 03:25:00|11366.8|11365.9|11368.2|11367.3|11371.5|11370.6|11365.3|11364.4|242
1744601400000|2025-04-14 03:30:00|11367.8|11366.9|11365.9|11365|11370.9|11370|11365.3|11364.4|224
1744601700000|2025-04-14 03:35:00|11365.8|11364.9|11359.7|11359.1|11365.9|11365|11359.6|11358.9|274
1744602000000|2025-04-14 03:40:00|11359.3|11358.7|11362.7|11362.1|11364.6|11364|11358.5|11357.3|237
1744602300000|2025-04-14 03:45:00|11362.6|11362|11368.7|11367.1|11368.8|11367.4|11362.6|11361.9|187
1744602600000|2025-04-14 03:50:00|11369.5|11367.9|11369.5|11368.6|11369.8|11368.8|11365.3|11364.4|181
1744602900000|2025-04-14 03:55:00|11369.4|11368.5|11372|11371.1|11372.4|11371.5|11368|11367.1|157
1744603200000|2025-04-14 04:00:00|11372.8|11371.9|11369.8|11368.9|11373.8|11372.9|11369|11367.8|149
1744603500000|2025-04-14 04:05:00|11369.3|11368.4|11368.1|11367.2|11373.8|11372.9|11367.3|11366.4|156
1744603800000|2025-04-14 04:10:00|11368.3|11367.4|11372.2|11371.3|11372.6|11372|11367.1|11366.2|181
1744604100000|2025-04-14 04:15:00|11371.9|11371|11381.9|11380.5|11382.6|11380.9|11371.9|11371|208
1744604400000|2025-04-14 04:20:00|11381.7|11380.4|11380.4|11379.8|11385.6|11384.7|11379.1|11378.2|313
1744604700000|2025-04-14 04:25:00|11380.3|11379.7|11377.3|11376.4|11380.5|11379.9|11374.4|11373.8|216
1744605000000|2025-04-14 04:30:00|11377.4|11376.5|11378.9|11378|11378.9|11378|11374.5|11373.9|149
1744605300000|2025-04-14 04:35:00|11378.8|11377.9|11379.1|11378.2|11382.2|11380.7|11377|11376.1|178
1744605600000|2025-04-14 04:40:00|11379|11378.1|11372.1|11371.2|11379.1|11378.2|11371.1|11370|127
1744605900000|2025-04-14 04:45:00|11372.7|11371.8|11371|11370.1|11374.5|11373.4|11370.7|11369.7|150
1744606200000|2025-04-14 04:50:00|11371.2|11370.3|11369.2|11368.3|11371.3|11370.4|11366.8|11365.7|171
1744606500000|2025-04-14 04:55:00|11369.1|11368.2|11367.9|11367.3|11369.1|11368.5|11365.9|11365.1|117
1744606800000|2025-04-14 05:00:00|11368.6|11368|11369.6|11369|11373.4|11372.6|11367.5|11366.9|205
1744607100000|2025-04-14 05:05:00|11369.3|11368.4|11356|11354.7|11369.4|11368.8|11355.9|11354.6|287
1744607400000|2025-04-14 05:10:00|11355.6|11354.8|11359.5|11358.9|11359.6|11359|11353.5|11352.5|214
1744607700000|2025-04-14 05:15:00|11359.4|11358.8|11365.3|11364.4|11365.3|11364.5|11355.6|11354.9|213
1744608000000|2025-04-14 05:20:00|11365.2|11364.3|11368.5|11367.6|11371.7|11370.4|11364.9|11364.1|196
1744608300000|2025-04-14 05:25:00|11368.4|11367.5|11378.2|11377.3|11378.3|11377.4|11366|11365.1|214
1744608600000|2025-04-14 05:30:00|11378.1|11377.2|11380.9|11379.5|11382.3|11381.4|11375.5|11374.6|253
1744608900000|2025-04-14 05:35:00|11380.7|11379.4|11381.4|11380.3|11383.3|11382|11376.6|11375.7|249
1744609200000|2025-04-14 05:40:00|11379.5|11378.6|11369.8|11368.9|11383.2|11382.5|11367.9|11366.9|325
1744609500000|2025-04-14 05:45:00|11369.7|11368.8|11377.5|11376.2|11377.5|11376.2|11369.6|11368.7|288
1744609800000|2025-04-14 05:50:00|11377.6|11376.3|11385.3|11384.4|11386.3|11385.3|11377.4|11376.3|253
1744610100000|2025-04-14 05:55:00|11385.1|11384.2|11385.6|11385|11388.4|11387.7|11384.1|11383.2|357
1744610400000|2025-04-14 06:00:00|11385.9|11385.3|11380.7|11379.3|11387.5|11386.9|11377|11376.4|712
1744610700000|2025-04-14 06:05:00|11380.4|11379|11394.7|11394.1|11402.7|11401|11380.4|11378.9|748
1744611000000|2025-04-14 06:10:00|11394.5|11393.9|11395.6|11395|11397.4|11396.8|11390.2|11389.3|650
1744611300000|2025-04-14 06:15:00|11395.4|11394.8|11397.6|11396.7|11403.1|11402.5|11390.1|11389.4|589
1744611600000|2025-04-14 06:20:00|11397.5|11396.6|11405.2|11404.6|11408.2|11407.3|11396.6|11395.7|628
1744611900000|2025-04-14 06:25:00|11405.1|11404.5|11400|11398.8|11406.2|11405.3|11393.9|11392.6|576
1744612200000|2025-04-14 06:30:00|11400.1|11398.7|11414.9|11414.3|11418.3|11417.3|11392.3|11391.7|669
1744612500000|2025-04-14 06:35:00|11415.6|11414.7|11416.6|11415.5|11419.3|11418.4|11411.4|11410.8|602
1744612800000|2025-04-14 06:40:00|11416.4|11415.7|11414.2|11413.6|11419.6|11418.3|11410.1|11409.2|608
1744613100000|2025-04-14 06:45:00|11414.3|11413.7|11410.6|11410|11417.4|11416.6|11403.3|11402.1|560
1744613400000|2025-04-14 06:50:00|11410.3|11409.7|11423.6|11423|11424.8|11423.1|11409.4|11408.5|696
1744613700000|2025-04-14 06:55:00|11423|11422.4|11417.3|11416.7|11424|11423.1|11413.8|11412.9|596
1744614000000|2025-04-14 07:00:00|11417.6|11416.4|11416.1|11415.5|11424.3|11423.4|11415.2|11414.2|826
1744614300000|2025-04-14 07:05:00|11416|11415.4|11419.7|11418.8|11425|11424.4|11413.3|11412.7|637
1744614600000|2025-04-14 07:10:00|11419.6|11418.7|11410|11409.4|11419.7|11418.8|11404.4|11403.2|650
1744614900000|2025-04-14 07:15:00|11410.1|11409.5|11405.4|11404.5|11412.6|11412|11403.3|11402.7|671
1744615200000|2025-04-14 07:20:00|11405.3|11404.4|11405|11403.5|11407.4|11405.6|11401.1|11400.4|607
1744615500000|2025-04-14 07:25:00|11405.5|11404.2|11399.6|11399|11406.8|11405.6|11395.2|11394.3|587
1744615800000|2025-04-14 07:30:00|11399.8|11399.2|11392.1|11391.5|11400.9|11400.3|11388.6|11388|556
1744616100000|2025-04-14 07:35:00|11391.5|11390.9|11397.2|11396.6|11398.5|11397.9|11390.6|11389.3|592
1744616400000|2025-04-14 07:40:00|11397.3|11396.7|11392|11390.5|11405.7|11404|11392|11390.5|594
1744616700000|2025-04-14 07:45:00|11392.1|11390.6|11387.6|11387|11393.5|11392.1|11384.8|11383.9|517
1744617000000|2025-04-14 07:50:00|11387.8|11387.2|11390.8|11390.2|11391|11390.4|11384.3|11383.1|529
1744617300000|2025-04-14 07:55:00|11390.6|11390|11390.3|11389.7|11393.9|11393.3|11387.1|11386.2|626
1744617600000|2025-04-14 08:00:00|11390.4|11389.8|11386.8|11386.2|11391.8|11391.2|11385.8|11385.2|608
1744617900000|2025-04-14 08:05:00|11386.9|11386.3|11393|11392.1|11395|11394.1|11384.6|11383.9|534
1744618200000|2025-04-14 08:10:00|11392.9|11392|11401.3|11400.7|11402.2|11401.3|11392.9|11392|540
1744618500000|2025-04-14 08:15:00|11401.5|11400.9|11406|11405.4|11406|11405.4|11398.7|11397.8|653
1744618800000|2025-04-14 08:20:00|11405.9|11405.3|11403.6|11402.4|11410.6|11409.6|11403.1|11401.8|508
1744619100000|2025-04-14 08:25:00|11403.5|11402.3|11401.3|11400.4|11405.2|11404.6|11401.2|11400|512
1744619400000|2025-04-14 08:30:00|11401.7|11400.2|11389.6|11388.7|11403.3|11402.4|11388.2|11386.8|677
1744619700000|2025-04-14 08:35:00|11389.3|11388.4|11386.6|11385.7|11395.6|11394.7|11386.2|11384.9|628
1744620000000|2025-04-14 08:40:00|11386.5|11385.6|11382.7|11381.8|11386.7|11385.6|11379.5|11378|569
1744620300000|2025-04-14 08:45:00|11383.6|11382.7|11382.3|11381.4|11385.8|11384.9|11381.5|11380.9|393
1744620600000|2025-04-14 08:50:00|11382.5|11381.6|11395.3|11394.7|11400|11398.6|11382.5|11381.6|542
1744620900000|2025-04-14 08:55:00|11395|11394.4|11388.2|11387.3|11395.8|11395.1|11385.7|11385.1|472
1744621200000|2025-04-14 09:00:00|11388.1|11387.2|11399.8|11399.2|11400.3|11399.3|11387.9|11387|506
1744621500000|2025-04-14 09:05:00|11399.9|11399.3|11404.7|11403.4|11405.2|11403.8|11396.8|11396.2|407
1744621800000|2025-04-14 09:10:00|11404.6|11403.6|11404|11403.4|11406.2|11405.4|11401.5|11400.9|404
1744622100000|2025-04-14 09:15:00|11404.1|11403.2|11405.3|11404.7|11407.3|11406.7|11401.4|11400.1|454
1744622400000|2025-04-14 09:20:00|11405.6|11405|11402.9|11401.7|11408.9|11407.2|11402.5|11401.2|470
1744622700000|2025-04-14 09:25:00|11402.6|11401.4|11393.6|11393|11402.8|11401.7|11393.6|11392.7|546
1744623000000|2025-04-14 09:30:00|11393.4|11392.7|11394.8|11394.2|11398.9|11398.1|11393.4|11392.7|484
1744623300000|2025-04-14 09:35:00|11395.2|11393.8|11394.9|11394.3|11399.3|11398.7|11392.6|11391.7|391
1744623600000|2025-04-14 09:40:00|11395.1|11394.5|11391.1|11390.5|11400|11398.8|11388.7|11388.1|486
1744623900000|2025-04-14 09:45:00|11391|11390.4|11396.8|11395.9|11401.5|11400.9|11389.7|11389.1|474
1744624200000|2025-04-14 09:50:00|11397.7|11396.8|11395.1|11394.5|11399.8|11398.9|11391.6|11390|511
1744624500000|2025-04-14 09:55:00|11394.2|11393.6|11387.8|11386.4|11394.2|11393.6|11387.5|11386.2|394
1744624800000|2025-04-14 10:00:00|11387.9|11386.3|11382.9|11382.3|11388.6|11387.9|11380.1|11378.9|541
1744625100000|2025-04-14 10:05:00|11382.7|11382.1|11379|11378.1|11385.4|11384.8|11378.7|11377.8|418
1744625400000|2025-04-14 10:10:00|11378.8|11377.9|11376.4|11375.5|11380.7|11380|11376|11375.3|447
1744625700000|2025-04-14 10:15:00|11376.2|11375.3|11374|11373.1|11377|11376.3|11372|11371.3|415
1744626000000|2025-04-14 10:20:00|11374.2|11373.3|11378.3|11377.7|11379.6|11378.7|11373.6|11372.8|379
1744626300000|2025-04-14 10:25:00|11378.2|11377.3|11383.5|11382.9|11384.9|11384|11374.8|11374.2|290
1744626600000|2025-04-14 10:30:00|11383.4|11382.8|11387.9|11387|11392.6|11392|11383.2|11382.6|369
1744626900000|2025-04-14 10:35:00|11387.6|11386.7|11385.7|11385.1|11387.9|11387.3|11382.8|11381.9|373
1744627200000|2025-04-14 10:40:00|11385.8|11385.2|11383.6|11382.7|11387.7|11386.7|11383.2|11382.6|335
1744627500000|2025-04-14 10:45:00|11383.7|11382.5|11386.5|11385.9|11387.5|11386.6|11383.6|11382.5|283
1744627800000|2025-04-14 10:50:00|11386.6|11386|11386.7|11385.5|11388.5|11387.8|11383.5|11382.8|344
1744628100000|2025-04-14 10:55:00|11386.6|11385.6|11388|11386.9|11388.4|11387.7|11385.9|11384.7|344
1744628400000|2025-04-14 11:00:00|11388.2|11387|11385.5|11384.9|11388.4|11387.5|11384.8|11384.2|245
1744628700000|2025-04-14 11:05:00|11384.9|11384.3|11387|11386.4|11387.3|11386.7|11380.8|11379.9|276
1744629000000|2025-04-14 11:10:00|11386.9|11386.3|11386.8|11386.2|11388.7|11388.1|11385.3|11384.7|205
1744629300000|2025-04-14 11:15:00|11386.5|11385.9|11388.1|11387.5|11388.8|11388.2|11383.2|11382.6|192
1744629600000|2025-04-14 11:20:00|11388.6|11388|11391.8|11391.2|11393.9|11393.1|11388|11387.4|244
1744629900000|2025-04-14 11:25:00|11391.7|11391.1|11390.4|11389.8|11393.7|11393.1|11389.2|11388.6|245
1744630200000|2025-04-14 11:30:00|11390.2|11389.6|11398|11397.1|11398|11397.3|11389.9|11389.3|216
1744630500000|2025-04-14 11:35:00|11397.6|11397|11396.3|11395.7|11398.8|11398.2|11396.1|11395.5|195
1744630800000|2025-04-14 11:40:00|11396|11395.4|11399.1|11398.5|11401.2|11400.3|11395.8|11395.1|299
1744631100000|2025-04-14 11:45:00|11398.9|11398.3|11403.7|11403.1|11406.3|11405.7|11394.3|11393.7|387
1744631400000|2025-04-14 11:50:00|11403.8|11403.2|11395.1|11394.5|11406.2|11405.4|11394.9|11394.3|337
1744631700000|2025-04-14 11:55:00|11395|11394.4|11384.2|11383.6|11395.1|11394.5|11373.1|11372.2|858
1744632000000|2025-04-14 12:00:00|11384.3|11383.7|11384.9|11384|11389|11388.1|11383.4|11382.8|611
1744632300000|2025-04-14 12:05:00|11385|11384.1|11376.8|11376.2|11386|11385.4|11376|11375.3|505
1744632600000|2025-04-14 12:10:00|11377.1|11376.5|11371.2|11370.3|11379.2|11378.6|11363.8|11362.8|562
1744632900000|2025-04-14 12:15:00|11372.3|11371.7|11370.1|11368.9|11376.3|11374.6|11369.6|11367.9|396
1744633200000|2025-04-14 12:20:00|11369.9|11369|11358.5|11357.9|11372.3|11371.5|11354.1|11353.4|613
1744633500000|2025-04-14 12:25:00|11358.6|11357.7|11354.7|11353.8|11362.4|11361.8|11354.6|11353.7|463
1744633800000|2025-04-14 12:30:00|11354.8|11353.9|11367.6|11367|11368.1|11367.5|11354.8|11353.9|456
1744634100000|2025-04-14 12:35:00|11367.4|11366.8|11366.7|11366.1|11372.5|11371.9|11366.5|11365.9|373
1744634400000|2025-04-14 12:40:00|11366.8|11366.2|11367.2|11366.1|11373.6|11372.6|11366.6|11365.8|483
1744634700000|2025-04-14 12:45:00|11367.3|11366.2|11362.8|11362.2|11367.4|11366.8|11358.7|11358.1|472
1744635000000|2025-04-14 12:50:00|11362.9|11362.3|11355.3|11354.7|11369.2|11368.6|11354.6|11353.5|470
1744635300000|2025-04-14 12:55:00|11355.2|11354.6|11339.4|11338.8|11355.9|11355.3|11335.1|11334.1|860
1744635600000|2025-04-14 13:00:00|11339.3|11338.7|11320.7|11320.1|11341.8|11341.2|11316.8|11315.8|752
1744635900000|2025-04-14 13:05:00|11321.5|11320.9|11303.5|11302.9|11325.7|11325.1|11303.5|11302.9|856
1744636200000|2025-04-14 13:10:00|11303.1|11302.5|11316.4|11315.5|11318.5|11317.6|11296.3|11295.6|888
1744636500000|2025-04-14 13:15:00|11316.7|11315.8|11314.4|11313.8|11325.2|11324.2|11313.4|11312.1|706
1744636800000|2025-04-14 13:20:00|11314.9|11314.3|11306.3|11304.7|11316.2|11315.3|11300.7|11299.3|919
1744637100000|2025-04-14 13:25:00|11305.7|11304.2|11306.7|11305.8|11308.2|11307.3|11298.5|11297.7|768
1744637400000|2025-04-14 13:30:00|11307|11306.1|11313.9|11312.6|11313.9|11312.6|11305.4|11304.5|860
1744637700000|2025-04-14 13:35:00|11313.6|11312.5|11320.5|11319.6|11321.1|11320.2|11307.2|11306.3|840
1744638000000|2025-04-14 13:40:00|11320.6|11319.7|11325.2|11324.6|11328.6|11327.7|11317.7|11317.1|728
1744638300000|2025-04-14 13:45:00|11325.3|11324.7|11328.6|11328|11336|11334.5|11324.7|11324.1|658
1744638600000|2025-04-14 13:50:00|11328.7|11328.1|11324.6|11324|11330.3|11329.5|11321.6|11321|437
1744638900000|2025-04-14 13:55:00|11324|11323.1|11327.7|11327.1|11329.9|11329.2|11324|11323.1|376
1744639200000|2025-04-14 14:00:00|11326.1|11326.8|11322.5|11321.9|11334.3|11333.4|11321.3|11320.7|491
1744639500000|2025-04-14 14:05:00|11323|11322.4|11328.8|11327.9|11328.8|11327.9|11320.3|11319.7|437
1744639800000|2025-04-14 14:10:00|11328.9|11328|11338.9|11338|11339.3|11338.1|11327.3|11326.4|492
1744640100000|2025-04-14 14:15:00|11338.8|11337.9|11340.1|11339.5|11344.8|11343.9|11336.9|11336.3|447
1744640400000|2025-04-14 14:20:00|11339.9|11339.3|11343.1|11342.5|11344.3|11343.6|11338.2|11336.9|492
1744640700000|2025-04-14 14:25:00|11343.2|11342.6|11349.4|11348.5|11350.5|11349.1|11341|11340.4|363
1744641000000|2025-04-14 14:30:00|11349.6|11348.7|11361.4|11360.5|11367.6|11365.8|11349|11348.4|685
1744641300000|2025-04-14 14:35:00|11361.3|11360.4|11360.8|11359.7|11362.5|11361.9|11352.2|11351|420
1744641600000|2025-04-14 14:40:00|11360.6|11359.6|11352.4|11351.5|11363.3|11362.7|11350.2|11349.4|454
1744641900000|2025-04-14 14:45:00|11352.3|11351.4|11355.9|11355|11357.3|11356.2|11347.8|11347.2|434
1744642200000|2025-04-14 14:50:00|11356.1|11355.2|11364.3|11363.7|11367|11366.4|11355.7|11354.8|605
1744642500000|2025-04-14 14:55:00|11364.2|11363.6|11368.1|11367.5|11368.8|11367.9|11361.7|11361.1|738
1744642800000|2025-04-14 15:00:00|11367.9|11367.3|11375.8|11374.9|11376.1|11375.3|11363.1|11362.2|791
1744643100000|2025-04-14 15:05:00|11376|11375.1|11371.4|11370.5|11377.6|11376.7|11365|11364.1|572
1744643400000|2025-04-14 15:10:00|11371.2|11370.3|11364.9|11364.3|11372.9|11372.3|11362.3|11361.4|428
1744643700000|2025-04-14 15:15:00|11364.8|11364.2|11361.3|11360.4|11372.5|11371.9|11359.8|11359.2|425
1744644000000|2025-04-14 15:20:00|11361.4|11360.5|11359.6|11358.7|11364.5|11363.6|11353.4|11352.3|391
1744644300000|2025-04-14 15:25:00|11359.5|11358.6|11372|11371.1|11374.9|11373.4|11357.2|11356.3|393
1744644600000|2025-04-14 15:30:00|11372.3|11371.4|11369|11368.4|11374.4|11373.5|11365.9|11365|434
1744644900000|2025-04-14 15:35:00|11368.5|11367.9|11367.9|11367|11371.3|11370.7|11367.4|11366.5|397
1744645200000|2025-04-14 15:40:00|11366.6|11365.7|11369.1|11368.2|11369.7|11368.8|11364.4|11363.5|456
1744645500000|2025-04-14 15:45:00|11369.4|11368.5|11377.5|11376.6|11382.3|11381.4|11368|11367.1|656
1744645800000|2025-04-14 15:50:00|11377.7|11376.9|11363.2|11362.3|11378.1|11377.4|11362.3|11361.4|617
1744646100000|2025-04-14 15:55:00|11363.3|11362.4|11357.7|11357.1|11366.1|11365.2|11357.2|11356.4|634
1744646400000|2025-04-14 16:00:00|11357.8|11357.2|11362.9|11362.3|11364|11363.1|11354.7|11354.1|463
1744646700000|2025-04-14 16:05:00|11363.1|11362.5|11366|11364.7|11367.8|11367.1|11359.6|11358.7|447
1744647000000|2025-04-14 16:10:00|11366.5|11365.3|11367.4|11366.5|11371|11369.9|11364.9|11364|441
1744647300000|2025-04-14 16:15:00|11367.8|11366.9|11357.7|11356.6|11368.5|11367.6|11355.9|11354.9|469
1744647600000|2025-04-14 16:20:00|11357.8|11356.9|11352.6|11351.7|11359.1|11358.5|11344|11343.4|684
1744647900000|2025-04-14 16:25:00|11352.5|11351.6|11356.9|11356|11360.8|11359.9|11352.5|11351.6|328
1744648200000|2025-04-14 16:30:00|11357|11356.1|11354.8|11353.9|11358.5|11357.6|11352.6|11351.8|325
1744648500000|2025-04-14 16:35:00|11355|11354.1|11365.2|11364.6|11367.4|11366.5|11353.1|11352.2|335
1744648800000|2025-04-14 16:40:00|11365|11364.3|11355.4|11354.8|11366.3|11365.4|11354.1|11353.4|288
1744649100000|2025-04-14 16:45:00|11355.7|11355.1|11350.6|11350|11356.2|11355.3|11348.2|11347.5|312
1744649400000|2025-04-14 16:50:00|11351.2|11350.3|11339.2|11338.3|11355|11354.1|11339.1|11338.2|365
1744649700000|2025-04-14 16:55:00|11338.9|11338|11331.3|11330.4|11340.6|11340|11330.8|11329.7|567
1744650000000|2025-04-14 17:00:00|11331.1|11330.7|11342.8|11341.9|11345.7|11345.1|11331.1|11330.2|772
1744650300000|2025-04-14 17:05:00|11342.9|11342|11341|11340.1|11345.9|11345|11340.4|11339.6|401
1744650600000|2025-04-14 17:10:00|11339.5|11338.9|11343.1|11342.5|11346.3|11345.5|11337.3|11336.6|321
1744650900000|2025-04-14 17:15:00|11343.2|11342.6|11342|11341.1|11343.7|11342.9|11337.8|11336.9|254
1744651200000|2025-04-14 17:20:00|11342.2|11341.3|11345.7|11344.8|11348.3|11347.4|11342.2|11341.3|182
1744651500000|2025-04-14 17:25:00|11345.5|11344.6|11342.1|11341.2|11346.8|11345.9|11340|11339.1|244
1744651800000|2025-04-14 17:30:00|11341.8|11340.9|11343|11342.1|11344|11343.1|11338.3|11337.7|252
1744652100000|2025-04-14 17:35:00|11342.9|11342|11344.7|11343.8|11347.2|11346.3|11339.2|11338.1|317
1744652400000|2025-04-14 17:40:00|11344.4|11343.5|11337.8|11336.9|11345.2|11344.3|11335.5|11334.6|319
1744652700000|2025-04-14 17:45:00|11337.7|11336.8|11330.5|11329.6|11338.1|11337.2|11329.4|11328.5|256
1744653000000|2025-04-14 17:50:00|11330.6|11329.7|11337.8|11336.9|11337.8|11336.9|11329|11328.1|280
1744653300000|2025-04-14 17:55:00|11337.4|11336.5|11338.9|11338|11339.5|11338.6|11336.8|11335.8|208
1744653600000|2025-04-14 18:00:00|11339|11338.1|11348|11347.1|11348.2|11347.1|11338.4|11337.5|293
1744653900000|2025-04-14 18:05:00|11347.9|11347|11345|11344.1|11352.7|11351|11344.4|11343.5|306
1744654200000|2025-04-14 18:10:00|11345.2|11344.3|11339.8|11338.9|11345.3|11344.4|11338.5|11337.2|329
1744654500000|2025-04-14 18:15:00|11339.7|11338.8|11346.3|11345.4|11346.8|11345.9|11338.7|11337.8|189
1744654800000|2025-04-14 18:20:00|11346.4|11345.5|11348.1|11347.2|11348.1|11347.2|11341.7|11340.8|160
1744655100000|2025-04-14 18:25:00|11348.3|11347.4|11348.2|11347.3|11350.8|11349.9|11346.3|11345.4|280
1744655400000|2025-04-14 18:30:00|11348.3|11347.4|11346.7|11345.8|11349.5|11348.6|11346.4|11345.5|259
1744655700000|2025-04-14 18:35:00|11346.8|11345.9|11347.3|11346.4|11349.3|11348.7|11345.2|11343.9|238
1744656000000|2025-04-14 18:40:00|11347.8|11346.9|11345.4|11344.5|11349.3|11348|11344.3|11343.4|217
1744656300000|2025-04-14 18:45:00|11345.5|11344.6|11346.7|11345.6|11350.2|11349.3|11344.2|11343.3|226
1744656600000|2025-04-14 18:50:00|11346.9|11345.8|11347.1|11344.6|11348.5|11347.6|11343.3|11342.4|194
1744656900000|2025-04-14 18:55:00|11348.3|11344.7|11354.9|11354.3|11358.1|11356.2|11347.6|11344.7|339
1744657200000|2025-04-14 19:00:00|11354.5|11353.9|11352.3|11351.4|11357|11356|11350.6|11349.7|259
1744657500000|2025-04-14 19:05:00|11352.7|11351.8|11355.4|11354.8|11356.9|11356|11350.5|11349.9|142
1744657800000|2025-04-14 19:10:00|11355.3|11354.7|11359|11358.4|11361.7|11361.1|11355.3|11354.7|114
1744658100000|2025-04-14 19:15:00|11358.9|11358.3|11365.9|11365.3|11366.4|11365.8|11358.6|11358|177
1744658400000|2025-04-14 19:20:00|11366|11365.4|11362.5|11361.9|11366|11365.4|11360.4|11359.5|118
1744658700000|2025-04-14 19:25:00|11362.6|11362|11367.7|11366|11368.5|11366.8|11362.1|11360.7|209
1744659000000|2025-04-14 19:30:00|11367.6|11365.7|11364.3|11363.7|11369.7|11368.4|11362|11361.4|197
1744659300000|2025-04-14 19:35:00|11364.2|11363.6|11367|11366.1|11367.8|11367|11364.1|11363.5|91
1744659600000|2025-04-14 19:40:00|11366.6|11366|11363.8|11362.9|11370.2|11369.3|11363.4|11362.8|112
1744659900000|2025-04-14 19:45:00|11363.5|11363|11368|11367.1|11368|11367.3|11362.6|11361.9|95
1744660200000|2025-04-14 19:50:00|11368.2|11367.3|11357.3|11356.4|11368.4|11367.8|11357.1|11356|155
1744660500000|2025-04-14 19:55:00|11357.5|11356.6|11355.3|11354.7|11359.3|11358.1|11351.8|11351.2|342
1744660800000|2025-04-14 20:00:00|11355.4|11354.8|11350.4|11349.8|11357.1|11356.2|11346.7|11345.8|279
1744661100000|2025-04-14 20:05:00|11350.5|11349.6|11353.9|11353|11354.9|11354|11349.4|11348.6|138
1744661400000|2025-04-14 20:10:00|11354|11353.1|11358.7|11357.5|11359|11357.6|11352.4|11351.8|85
1744661700000|2025-04-14 20:15:00|11358.8|11357.4|11354.3|11353.4|11358.8|11357.8|11354.2|11353.3|83
1744662000000|2025-04-14 20:20:00|11354.1|11353.2|11354.3|11353.4|11354.5|11353.6|11349.4|11348.8|99
1744662300000|2025-04-14 20:25:00|11353.4|11352.5|11350|11349.4|11353.4|11352.5|11347.2|11346.3|103
1744662600000|2025-04-14 20:30:00|11350.2|11349.6|11346.6|11346|11350.3|11349.7|11346|11345.1|104
1744662900000|2025-04-14 20:35:00|11346.2|11345.6|11348.8|11347.9|11349.7|11348.8|11343.7|11343.1|116
1744663200000|2025-04-14 20:40:00|11348.9|11348|11352.7|11351.4|11352.8|11351.5|11348.8|11347.9|117
1744663500000|2025-04-14 20:45:00|11352.6|11351.3|11353.8|11352.9|11354.7|11353.8|11352.1|11350.8|88
1744663800000|2025-04-14 20:50:00|11354.1|11352.8|11351.5|11350.6|11355.5|11354.6|11350.6|11349.2|92
1744664100000|2025-04-14 20:55:00|11351.8|11350.3|11352.5|11349.1|11352.7|11350.4|11348.2|11345.9|136
1744664400000|2025-04-14 21:00:00|11352.1|11345.5|11348.2|11341.6|11352.1|11345.5|11346.9|11340.3|6
1744664700000|2025-04-14 21:05:00|11348.7|11342.1|11349.4|11342.8|11349.4|11342.8|11348.7|11342.1|6
1744665000000|2025-04-14 21:10:00|11349.5|11342.9|11348.2|11341.6|11349.6|11343|11348.2|11341.6|9
1744665300000|2025-04-14 21:15:00|11349|11342.4|11354.7|11348.1|11358.8|11352.2|11349|11342.4|14
1744665600000|2025-04-14 21:20:00|11350|11343.4|11352.4|11345.8|11358.7|11352.1|11349.9|11343.3|16
1744665900000|2025-04-14 21:25:00|11352.2|11345.6|11352.6|11346|11360.3|11353.7|11352|11345.4|9
1744666200000|2025-04-14 21:30:00|11352|11345.4|11359.2|11352.6|11360.8|11354.2|11352|11345.4|15
1744666500000|2025-04-14 21:35:00|11359.6|11353|11360.7|11354.1|11361.1|11354.5|11359.6|11353|11
1744666800000|2025-04-14 21:40:00|11364.7|11358.1|11358.4|11351.8|11364.7|11358.1|11358.4|11351.8|10
1744667100000|2025-04-14 21:45:00|11358.5|11351.9|11358.5|11351.9|11358.5|11351.9|11358.4|11351.8|3
1744667400000|2025-04-14 21:50:00|11358.6|11352|11358.6|11352|11358.6|11352|11358.6|11352|1
1744667700000|2025-04-14 21:55:00|11358.8|11352.2|11359|11352.4|11359.2|11352.6|11358.4|11351.8|7
1744668000000|2025-04-14 22:00:00|11358.5|11351.9|11361.2|11357|11364.1|11360.4|11356.8|11350.2|196
1744668300000|2025-04-14 22:05:00|11360.9|11357.3|11351.2|11349.7|11360.9|11357.7|11349|11347.1|82
1744668600000|2025-04-14 22:10:00|11351.1|11349.8|11347.4|11345.8|11351.4|11349.8|11346|11345.1|54
1744668900000|2025-04-14 22:15:00|11347.3|11346.3|11349.5|11348.6|11350.5|11349.6|11346.1|11345|108
1744669200000|2025-04-14 22:20:00|11348.6|11347.7|11350.6|11349.7|11351.1|11350.2|11347.5|11346.6|85
1744669500000|2025-04-14 22:25:00|11350.5|11349.6|11353.1|11352.2|11353.2|11352.3|11350.4|11349.5|64
1744669800000|2025-04-14 22:30:00|11353.6|11352.7|11357.9|11357|11358.2|11357.3|11353.4|11352.5|99
1744670100000|2025-04-14 22:35:00|11358.5|11357.6|11355.8|11354.9|11358.6|11357.7|11355.3|11354.4|62
1744670400000|2025-04-14 22:40:00|11356|11355.1|11355|11354.1|11357.3|11356.4|11354.9|11354|47
1744670700000|2025-04-14 22:45:00|11354.9|11354|11351.5|11350.6|11354.9|11354|11351|11350.1|93
1744671000000|2025-04-14 22:50:00|11351.7|11350.8|11354.1|11353.2|11354.7|11353.6|11351.2|11350.3|42
1744671300000|2025-04-14 22:55:00|11354|11353.1|11354.4|11353.5|11354.8|11353.9|11352.9|11352|84
1744671600000|2025-04-14 23:00:00|11354.3|11353.4|11349|11348.4|11354.9|11354|11345.5|11344.9|163
1744671900000|2025-04-14 23:05:00|11349.1|11348.5|11345.2|11343.8|11349.7|11349.1|11343.8|11343.2|122
1744672200000|2025-04-14 23:10:00|11345|11343.7|11341.2|11340.3|11345.6|11344.7|11341.2|11340.3|109
1744672500000|2025-04-14 23:15:00|11341.5|11340.6|11343.5|11342.6|11344.1|11343.5|11340.8|11340.1|93
1744672800000|2025-04-14 23:20:00|11343.7|11342.7|11343.2|11342.3|11344.6|11343.7|11341|11340.1|95
1744673100000|2025-04-14 23:25:00|11343.3|11342.4|11343.4|11342.5|11345.3|11344.4|11342.8|11341.9|97
1744673400000|2025-04-14 23:30:00|11343.3|11342.4|11344.6|11344|11345.6|11345|11341.4|11340.5|117
1744673700000|2025-04-14 23:35:00|11345.9|11345|11339.7|11338.8|11347.4|11346.4|11339.5|11338.6|158
1744674000000|2025-04-14 23:40:00|11338.7|11337.8|11339.2|11338.6|11342|11341.2|11338.4|11337.4|167
1744674300000|2025-04-14 23:45:00|11339.3|11338.7|11336.5|11335.9|11340.6|11340|11335.2|11334.5|192
1744674600000|2025-04-14 23:50:00|11336.4|11335.8|11337.6|11337|11337.7|11337.1|11334.2|11333.2|124
1744674900000|2025-04-14 23:55:00|11337.8|11336.9|11336.8|11335.9|11339.9|11339.3|11336.6|11335.9|161
1744675200000|2025-04-15 00:00:00|11336.7|11336.1|11331.4|11329.8|11339.8|11338.5|11331.1|11329.8|413
1744675500000|2025-04-15 00:05:00|11331.3|11329.9|11333.2|11332.6|11336.4|11335.5|11329.6|11328.2|273
1744675800000|2025-04-15 00:10:00|11332.7|11332.1|11332.3|11331.7|11333.4|11332.8|11329.9|11329.3|260
1744676100000|2025-04-15 00:15:00|11332.2|11331.6|11331.8|11330.9|11333.9|11333.2|11329.5|11328.8|237
1744676400000|2025-04-15 00:20:00|11332|11331.1|11331.4|11330.5|11333|11332.2|11330.3|11329.5|187
1744676700000|2025-04-15 00:25:00|11331.5|11330.6|11327.1|11326.2|11332.2|11331.2|11324.8|11324|259
1744677000000|2025-04-15 00:30:00|11327.2|11326.3|11323.6|11322.1|11327.3|11326.4|11322.6|11320.9|211
1744677300000|2025-04-15 00:35:00|11323.5|11322.2|11318.8|11318.2|11323.7|11322.8|11317.8|11316.9|245
1744677600000|2025-04-15 00:40:00|11318.9|11318.3|11319.1|11318.5|11323.1|11322.5|11318.6|11317.9|188
1744677900000|2025-04-15 00:45:00|11319|11318.4|11324.1|11323.5|11325.3|11324.7|11318.2|11317.6|179
1744678200000|2025-04-15 00:50:00|11323.7|11323.1|11325.7|11325.1|11326.6|11326|11321.8|11321.2|296
1744678500000|2025-04-15 00:55:00|11325.5|11324.9|11329.3|11328.4|11329.8|11329.1|11325.5|11324.8|308
1744678800000|2025-04-15 01:00:00|11329.4|11328.5|11330.4|11329.8|11331.7|11331.1|11328.9|11328|202
1744679100000|2025-04-15 01:05:00|11330.3|11329.7|11329.6|11329|11332.5|11331.6|11329.5|11328.9|201
1744679400000|2025-04-15 01:10:00|11329.5|11328.9|11329.2|11328.6|11334.1|11333.5|11328.6|11328|191
1744679700000|2025-04-15 01:15:00|11329.3|11328.7|11334.5|11333.9|11334.8|11334.2|11329.3|11328.7|220
1744680000000|2025-04-15 01:20:00|11334.4|11333.8|11330.9|11330.3|11335.5|11334.9|11330|11329.4|184
1744680300000|2025-04-15 01:25:00|11330.3|11329.7|11329.7|11329.1|11331.7|11331.1|11329.5|11328.6|124
1744680600000|2025-04-15 01:30:00|11329.5|11328.9|11324.2|11323.6|11329.8|11328.9|11323.3|11322.7|186
1744680900000|2025-04-15 01:35:00|11324.1|11323.5|11317|11316.4|11325|11324.4|11316.6|11315.8|266
1744681200000|2025-04-15 01:40:00|11316.8|11316.2|11318.3|11317.4|11318.3|11317.4|11316.2|11315.5|183
1744681500000|2025-04-15 01:45:00|11318.5|11317.6|11322.5|11321.9|11323|11322.4|11316.9|11316.3|176
1744681800000|2025-04-15 01:50:00|11322.9|11322.3|11323.9|11323.3|11324.2|11323.5|11322.3|11321.7|115
1744682100000|2025-04-15 01:55:00|11323.8|11323.2|11324.7|11324.1|11325.8|11325.2|11322.6|11321.6|127
1744682400000|2025-04-15 02:00:00|11324.9|11323.8|11328.2|11327.1|11328.2|11327.1|11324.9|11323.8|179
1744682700000|2025-04-15 02:05:00|11328.1|11327.2|11329.6|11329|11332.1|11330.9|11328.1|11327.2|139
1744683000000|2025-04-15 02:10:00|11329.7|11329.1|11335.7|11335.1|11336|11335.4|11329.6|11329|160
1744683300000|2025-04-15 02:15:00|11335.6|11335|11336.8|11336.2|11339|11338.4|11334.9|11334.2|142
1744683600000|2025-04-15 02:20:00|11336.7|11336.1|11338.9|11338.3|11339.6|11338.8|11336.1|11335.5|157
1744683900000|2025-04-15 02:25:00|11338.3|11337.7|11340|11339.4|11340.1|11339.4|11336.9|11336.3|136
1744684200000|2025-04-15 02:30:00|11340.1|11339.5|11340.6|11339.7|11342.3|11341.4|11338.6|11338|165
1744684500000|2025-04-15 02:35:00|11340.7|11339.8|11342.2|11341.6|11343.2|11342.2|11339.7|11339.1|125
1744684800000|2025-04-15 02:40:00|11342|11341.4|11345.2|11344.3|11348|11347.1|11341.9|11341.3|240
1744685100000|2025-04-15 02:45:00|11345.4|11344.5|11347.7|11347.1|11350.3|11349.4|11345.1|11344.5|255
1744685400000|2025-04-15 02:50:00|11347.5|11346.9|11348.4|11347.8|11349.4|11348.8|11346.5|11345.9|141
1744685700000|2025-04-15 02:55:00|11348.5|11347.9|11349.9|11349.3|11352.8|11352.2|11348.2|11347.6|158
1744686000000|2025-04-15 03:00:00|11350.1|11349.5|11347.7|11346.8|11353.3|11352.7|11346.8|11346.2|186
1744686300000|2025-04-15 03:05:00|11347.8|11346.9|11350.8|11350.2|11351.2|11350.6|11347.3|11346.4|165
1744686600000|2025-04-15 03:10:00|11350.3|11349.7|11348.2|11347.6|11350.8|11350.2|11348.1|11347.5|117
1744686900000|2025-04-15 03:15:00|11348.3|11347.7|11348.5|11347.6|11349.2|11348.4|11347.4|11346.3|137
1744687200000|2025-04-15 03:20:00|11347.5|11346.6|11346|11345.4|11348.4|11347.5|11344|11343.1|156
1744687500000|2025-04-15 03:25:00|11345.9|11345.3|11349.9|11349|11350.2|11349.5|11345.9|11344.7|89
1744687800000|2025-04-15 03:30:00|11350|11349.1|11351.7|11351.1|11353.3|11352.4|11350|11349.1|123
1744688100000|2025-04-15 03:35:00|11351.6|11351|11350.7|11350.1|11352.7|11351.8|11349.5|11348.6|106
1744688400000|2025-04-15 03:40:00|11350.6|11350|11351.9|11351.3|11353.1|11352.2|11350.2|11349.6|93
1744688700000|2025-04-15 03:45:00|11351.7|11351.1|11352.5|11351.6|11353|11352.2|11351.6|11350.8|83
1744689000000|2025-04-15 03:50:00|11352.4|11351.5|11349.8|11348.9|11352.4|11351.5|11349.8|11348.9|60
1744689300000|2025-04-15 03:55:00|11349.4|11348.5|11348|11347.4|11349.5|11348.6|11347.7|11347.1|89
1744689600000|2025-04-15 04:00:00|11347.8|11346.9|11345.6|11345|11348.6|11347.9|11345.3|11344.7|73
1744689900000|2025-04-15 04:05:00|11345.5|11344.9|11347.1|11346.5|11348.2|11347.6|11345.5|11344.9|74
1744690200000|2025-04-15 04:10:00|11347.3|11346.7|11347.7|11346.8|11349.6|11349|11347|11346.4|81
1744690500000|2025-04-15 04:15:00|11348|11347.1|11346.7|11346.1|11348|11347.1|11345.5|11344.6|78
1744690800000|2025-04-15 04:20:00|11347.9|11347|11353.8|11353.2|11354.7|11354.1|11347.7|11347|131
1744691100000|2025-04-15 04:25:00|11354.2|11353.6|11354.1|11353.5|11357.1|11356.5|11353.4|11352.8|211
1744691400000|2025-04-15 04:30:00|11354.2|11353.6|11356.6|11356|11356.8|11356.2|11351.7|11350.7|227
1744691700000|2025-04-15 04:35:00|11356.8|11356.2|11354.7|11353.8|11358.3|11357.7|11353.5|11352.9|213
1744692000000|2025-04-15 04:40:00|11354.6|11353.7|11359.3|11358.7|11361.5|11360.9|11354.5|11353.7|182
1744692300000|2025-04-15 04:45:00|11359.2|11358.6|11361|11360.1|11362.2|11361.6|11358|11357.4|236
1744692600000|2025-04-15 04:50:00|11361.1|11360|11359.4|11358.5|11363.6|11363|11359|11358.1|217
1744692900000|2025-04-15 04:55:00|11359.3|11358.4|11357.3|11356.4|11359.5|11358.6|11355.8|11355|133
1744693200000|2025-04-15 05:00:00|11357.4|11356.5|11358.7|11358.1|11359.1|11358.5|11354.2|11353.6|165
1744693500000|2025-04-15 05:05:00|11359.1|11358.5|11356.5|11355.9|11359.4|11358.8|11356.2|11355.6|138
1744693800000|2025-04-15 05:10:00|11356.6|11356|11359.7|11359.1|11361.6|11361|11356|11355.1|174
1744694100000|2025-04-15 05:15:00|11359.8|11359.2|11364.9|11364|11365.4|11364.5|11359.3|11358.7|216
1744694400000|2025-04-15 05:20:00|11364.8|11363.9|11366.8|11366.2|11368.3|11367.7|11362.8|11361.8|244
1744694700000|2025-04-15 05:25:00|11366.9|11366.3|11357.8|11356.9|11368|11367.4|11357.8|11356.9|224
1744695000000|2025-04-15 05:30:00|11357.9|11356.8|11356.5|11355.9|11359.4|11358.5|11356|11354.6|164
1744695300000|2025-04-15 05:35:00|11356.8|11356.2|11357.2|11356.6|11358.2|11357.5|11355.4|11354.6|148
1744695600000|2025-04-15 05:40:00|11356.7|11356.1|11355.2|11354.6|11357.6|11357|11354.2|11353.1|140
1744695900000|2025-04-15 05:45:00|11355.1|11354.5|11355.4|11354.8|11356.7|11356.1|11353.9|11353.3|143
1744696200000|2025-04-15 05:50:00|11355.3|11354.7|11355.2|11354.6|11358|11357.4|11352.8|11352.2|155
1744696500000|2025-04-15 05:55:00|11355.3|11354.7|11351.2|11350.3|11356.7|11356.1|11349.7|11348.6|218
1744696800000|2025-04-15 06:00:00|11351.7|11350.8|11347.7|11346.8|11353.9|11353.3|11345.2|11343.6|414
1744697100000|2025-04-15 06:05:00|11347.8|11346.9|11361.6|11361|11364|11362.9|11347.8|11346.9|382
1744697400000|2025-04-15 06:10:00|11361.5|11360.9|11354.5|11353.9|11365|11364|11354.1|11353.2|347
1744697700000|2025-04-15 06:15:00|11353.8|11353.2|11349.9|11349.3|11355.7|11354.8|11348.4|11347.8|281
1744698000000|2025-04-15 06:20:00|11349.7|11349.1|11346.5|11345.6|11350.5|11349.9|11345.7|11344.8|304
1744698300000|2025-04-15 06:25:00|11346.3|11345.4|11344|11343.1|11351.6|11350.7|11340.5|11339.6|423
1744698600000|2025-04-15 06:30:00|11344.1|11343.2|11351.5|11350.6|11351.5|11350.6|11344.1|11343.2|355
1744698900000|2025-04-15 06:35:00|11351.6|11350.7|11343.1|11341.8|11351.9|11350.7|11343|11341.7|328
1744699200000|2025-04-15 06:40:00|11342.8|11341.9|11339.5|11337.4|11343|11341.9|11328.7|11327.5|509
1744699500000|2025-04-15 06:45:00|11338.2|11336|11338.8|11338.2|11343.1|11342.2|11336.1|11334.4|325
1744699800000|2025-04-15 06:50:00|11338.9|11338.3|11342.3|11341.4|11345.5|11343.9|11338|11337.4|341
1744700100000|2025-04-15 06:55:00|11342.2|11341.3|11332.9|11331.8|11342.9|11342.3|11329.3|11328.5|768
1744700400000|2025-04-15 07:00:00|11333.2|11332.1|11324.5|11323.9|11334.3|11333.6|11321|11320.4|744
1744700700000|2025-04-15 07:05:00|11324.6|11324|11334.4|11333.8|11334.6|11334|11324.5|11323.9|470
1744701000000|2025-04-15 07:10:00|11334.6|11334|11342.8|11342.2|11343.4|11342.8|11333.7|11333.1|517
1744701300000|2025-04-15 07:15:00|11342.7|11342.1|11347.4|11346.5|11347.9|11347.3|11340.8|11339.9|379
1744701600000|2025-04-15 07:20:00|11347.3|11346.4|11346.6|11346|11347.8|11346.8|11338.2|11337.1|344
1744701900000|2025-04-15 07:25:00|11346.5|11345.9|11334|11333.1|11348.6|11348|11332.2|11331.3|386
1744702200000|2025-04-15 07:30:00|11333.9|11333|11333.7|11332.8|11336.4|11335.5|11328.6|11327.7|391
1744702500000|2025-04-15 07:35:00|11333|11331.7|11339.2|11338.6|11340.3|11339.7|11331.2|11330.6|378
1744702800000|2025-04-15 07:40:00|11338.7|11338.1|11349.3|11348.4|11349.8|11349|11338.3|11337.7|320
1744703100000|2025-04-15 07:45:00|11348.6|11347.7|11346.6|11346|11349.4|11348.4|11342.5|11341.7|375
1744703400000|2025-04-15 07:50:00|11346.7|11346.1|11356.2|11355.6|11358|11357.1|11346.1|11345.5|369
1744703700000|2025-04-15 07:55:00|11356.3|11355.7|11357.6|11357|11360.7|11359.7|11351.5|11350.9|363
1744704000000|2025-04-15 08:00:00|11357.5|11356.9|11377.5|11376.9|11378.2|11377.3|11356.5|11355.7|781
1744704300000|2025-04-15 08:05:00|11377.3|11376.4|11365.7|11364.1|11379.9|11378.6|11365.5|11364|543
1744704600000|2025-04-15 08:10:00|11365.1|11363.8|11358.4|11356.5|11372.3|11371.7|11356.3|11355|517
1744704900000|2025-04-15 08:15:00|11358.6|11356.7|11365.6|11365|11366.5|11365.6|11355.7|11354.4|468
1744705200000|2025-04-15 08:20:00|11365.4|11364.8|11360.9|11360|11366.3|11365.7|11357.6|11356.7|384
1744705500000|2025-04-15 08:25:00|11360.7|11359.8|11355.7|11355.1|11364|11363.1|11352.2|11351.6|549
1744705800000|2025-04-15 08:30:00|11355.8|11355.2|11360.1|11359.5|11361.4|11360.5|11353.6|11352.9|473
1744706100000|2025-04-15 08:35:00|11360|11359.4|11357.2|11356.3|11360|11359.4|11353.5|11352.6|414
1744706400000|2025-04-15 08:40:00|11357.1|11356.2|11349.2|11348.3|11357.6|11356.7|11346.8|11345.7|400
1744706700000|2025-04-15 08:45:00|11348.8|11347.9|11349.6|11348.7|11351.6|11350.2|11346|11344.6|334
1744707000000|2025-04-15 08:50:00|11349.5|11348.6|11348.3|11347.4|11352.2|11350.9|11344.2|11343.3|297
1744707300000|2025-04-15 08:55:00|11348.7|11347.8|11347.9|11345.9|11351.8|11351|11346.1|11344.9|349
1744707600000|2025-04-15 09:00:00|11347.6|11345.7|11351.4|11350.5|11352.8|11351.9|11344.5|11342.8|345
1744707900000|2025-04-15 09:05:00|11351.5|11350.6|11347.6|11346.7|11356.4|11355.8|11345.2|11344.6|337
1744708200000|2025-04-15 09:10:00|11348|11347.1|11344.8|11343.9|11348|11347.1|11333.9|11332.9|458
1744708500000|2025-04-15 09:15:00|11344.3|11343.4|11343.8|11342.9|11345.4|11344.5|11340.2|11339.6|302
1744708800000|2025-04-15 09:20:00|11343.7|11342.8|11338.6|11338|11344.1|11343.2|11337.1|11336|260
1744709100000|2025-04-15 09:25:00|11338.4|11337.8|11348.9|11348|11349.2|11348.3|11337.7|11336.8|260
1744709400000|2025-04-15 09:30:00|11349.5|11347.9|11345.7|11345.1|11352.2|11351.6|11345.3|11344.7|311
1744709700000|2025-04-15 09:35:00|11345.6|11345|11349.9|11348.8|11350.2|11348.9|11343.1|11342|302
1744710000000|2025-04-15 09:40:00|11349.5|11348.4|11346.1|11345.5|11351.7|11350.8|11345.6|11344.7|288
1744710300000|2025-04-15 09:45:00|11346|11345.4|11339.3|11338.4|11348.3|11347.6|11335.4|11334.8|281
1744710600000|2025-04-15 09:50:00|11339|11338.1|11345.6|11345|11346.8|11345.6|11338.7|11337.8|265
1744710900000|2025-04-15 09:55:00|11345.7|11345.1|11339.3|11338.4|11346.5|11345.9|11339.1|11338.4|352
1744711200000|2025-04-15 10:00:00|11339.2|11338.3|11338.4|11337.5|11340.3|11339.7|11334.8|11333.9|205
1744711500000|2025-04-15 10:05:00|11338.5|11337.6|11342.7|11341.8|11343.6|11342.9|11336.1|11335.5|258
1744711800000|2025-04-15 10:10:00|11342.8|11341.9|11342.6|11342|11345.6|11344.8|11341.7|11341.1|209
1744712100000|2025-04-15 10:15:00|11342.7|11342.1|11343.2|11342.6|11345.5|11344.7|11340.1|11339.5|177
1744712400000|2025-04-15 10:20:00|11343|11342.4|11339.6|11338.7|11345.5|11344.6|11338.1|11337|290
1744712700000|2025-04-15 10:25:00|11339.5|11338.6|11345.9|11345|11345.9|11345|11334.3|11333.4|334
1744713000000|2025-04-15 10:30:00|11346.1|11345.2|11342|11341.4|11349.9|11349|11341.3|11340.5|290
1744713300000|2025-04-15 10:35:00|11342.1|11341.5|11333|11331.8|11343.7|11343.1|11332.6|11331.8|334
1744713600000|2025-04-15 10:40:00|11333.7|11332.8|11335.3|11334.7|11339.4|11338.5|11333.6|11332.7|269
1744713900000|2025-04-15 10:45:00|11335.4|11334.8|11340.2|11339.6|11342.8|11342.1|11334.3|11333.2|233
1744714200000|2025-04-15 10:50:00|11339.8|11339.2|11343.9|11343|11344.5|11343.9|11338.5|11337.9|267
1744714500000|2025-04-15 10:55:00|11343.7|11342.8|11345|11344.1|11345.1|11344.2|11341.2|11339.7|208
1744714800000|2025-04-15 11:00:00|11344.5|11343.6|11339.1|11338.5|11344.7|11344.1|11338.6|11337.7|245
1744715100000|2025-04-15 11:05:00|11338.8|11338.2|11335.6|11335|11339.2|11338.6|11333.7|11332.9|221
1744715400000|2025-04-15 11:10:00|11335.5|11334.9|11336.8|11336.2|11337.8|11337.1|11330.1|11329.2|239
1744715700000|2025-04-15 11:15:00|11336.9|11336.3|11335.8|11335.2|11338|11337.4|11333.9|11333.2|214
1744716000000|2025-04-15 11:20:00|11335.7|11335.1|11328.5|11327.6|11335.7|11335.1|11323|11321.4|376
1744716300000|2025-04-15 11:25:00|11328.6|11327.7|11323.2|11322.6|11330.5|11329.9|11321.9|11320.8|389
1744716600000|2025-04-15 11:30:00|11323.1|11322.5|11322.9|11322.3|11324.2|11323.6|11316.6|11315.8|381
1744716900000|2025-04-15 11:35:00|11323|11322.4|11317.1|11316.5|11325.2|11324.6|11316.8|11315.8|333
1744717200000|2025-04-15 11:40:00|11317.2|11316.6|11321.5|11320.9|11322.2|11321.6|11314.5|11313.6|416
1744717500000|2025-04-15 11:45:00|11321.6|11321|11319.7|11319.1|11323.6|11322.5|11318.1|11317.4|334
1744717800000|2025-04-15 11:50:00|11319.6|11319|11318.2|11317.6|11323|11322.4|11317.5|11316.8|411
1744718100000|2025-04-15 11:55:00|11318.1|11317.5|11326.8|11326.2|11327.1|11326.5|11316.2|11315.3|412
1744718400000|2025-04-15 12:00:00|11326.9|11326.3|11329.6|11329|11331.6|11331|11324.9|11324.3|425
1744718700000|2025-04-15 12:05:00|11329.5|11328.9|11324.8|11324.2|11331.9|11331.3|11324.5|11323.9|307
1744719000000|2025-04-15 12:10:00|11324.5|11323.9|11335.5|11334.6|11336.2|11335.6|11323.7|11323.1|355
1744719300000|2025-04-15 12:15:00|11335.4|11334.5|11338.8|11338.2|11341.8|11341.2|11333.9|11333.3|358
1744719600000|2025-04-15 12:20:00|11339.2|11338.6|11334.3|11333.7|11340|11339.4|11332.4|11331.8|483
1744719900000|2025-04-15 12:25:00|11334.4|11333.8|11336.8|11333.9|11336.8|11334.7|11329.5|11328.9|300
1744720200000|2025-04-15 12:30:00|11336.6|11333.7|11335.1|11334.2|11339.6|11335.8|11327.9|11327|671
1744720500000|2025-04-15 12:35:00|11335.2|11334.3|11324.7|11324.1|11338.4|11337.6|11323.4|11322.7|506
1744720800000|2025-04-15 12:40:00|11324.8|11324.2|11324.4|11323.5|11337.2|11336.3|11321.6|11321|506
1744721100000|2025-04-15 12:45:00|11323.2|11323.8|11335.8|11334.2|11336.2|11335.3|11322.9|11321.9|479
1744721400000|2025-04-15 12:50:00|11335.9|11334.3|11329.2|11328.3|11338.1|11336.8|11325.4|11324.8|586
1744721700000|2025-04-15 12:55:00|11329.1|11328.2|11313.4|11312.5|11329.6|11329|11309.6|11308.3|1013
1744722000000|2025-04-15 13:00:00|11313|11312.1|11317.2|11316.6|11320.3|11319.7|11310|11309.2|761
1744722300000|2025-04-15 13:05:00|11317.1|11316.5|11322.2|11321.6|11328.9|11328.1|11316.8|11316.2|426
1744722600000|2025-04-15 13:10:00|11322.3|11321.7|11315.9|11315.3|11322.3|11321.7|11310.5|11309.9|483
1744722900000|2025-04-15 13:15:00|11315.8|11315.2|11310.3|11309.7|11316.6|11316|11309.4|11308.5|385
1744723200000|2025-04-15 13:20:00|11310.6|11310|11310.3|11309.7|11318.9|11318.3|11306.5|11305.8|468
1744723500000|2025-04-15 13:25:00|11310.5|11309.9|11311.2|11310.6|11314.7|11314.1|11305.8|11304.6|398
1744723800000|2025-04-15 13:30:00|11311.3|11310.7|11312.8|11311.9|11320|11319.4|11307.9|11307.3|586
1744724100000|2025-04-15 13:35:00|11313|11312.1|11318|11317.4|11323.9|11323.3|11311|11310.4|530
1744724400000|2025-04-15 13:40:00|11317.5|11316.9|11313.5|11312.6|11320.1|11319.5|11313|11311.5|500
1744724700000|2025-04-15 13:45:00|11313.9|11313|11325.7|11325.1|11328.8|11328.2|11310.7|11310.1|596
1744725000000|2025-04-15 13:50:00|11325.4|11324.8|11317.7|11317.1|11326.6|11325.7|11315.4|11314.8|574
1744725300000|2025-04-15 13:55:00|11317.4|11316.8|11317.9|11317.3|11321.1|11320.5|11311.3|11310.4|513
1744725600000|2025-04-15 14:00:00|11317.8|11317.2|11317.3|11316.7|11320.4|11319.5|11313.8|11312.9|529
1744725900000|2025-04-15 14:05:00|11317.2|11316.6|11300.3|11298.9|11319.3|11318.5|11299.4|11298.4|771
1744726200000|2025-04-15 14:10:00|11300.4|11299|11290.5|11289.6|11300.7|11300.1|11286.8|11285.8|779
1744726500000|2025-04-15 14:15:00|11290.6|11289.7|11289|11288.1|11297|11296.1|11285.9|11284.9|902
1744726800000|2025-04-15 14:20:00|11288.9|11288|11305.4|11304.5|11313|11311.3|11287.9|11287|1006
1744727100000|2025-04-15 14:25:00|11305.5|11304.6|11311|11310.4|11314.3|11313.5|11305|11303.7|886
1744727400000|2025-04-15 14:30:00|11311.7|11311.1|11319.9|11319.3|11321.1|11320.1|11309.2|11308.6|533
1744727700000|2025-04-15 14:35:00|11320.2|11319.6|11318|11317.1|11325.8|11325.1|11313.2|11312.1|755
1744728000000|2025-04-15 14:40:00|11317.9|11317|11315.1|11314.2|11319.6|11319|11309.6|11308.9|644
1744728300000|2025-04-15 14:45:00|11314.3|11313.7|11325|11324.1|11326.4|11325.5|11312.7|11311.8|773
1744728600000|2025-04-15 14:50:00|11325.2|11324.3|11322|11321.1|11327.3|11326.7|11321.6|11319.6|695
1744728900000|2025-04-15 14:55:00|11322.3|11321.4|11329.3|11328.7|11329.9|11329.3|11321.8|11320.7|704
1744729200000|2025-04-15 15:00:00|11329.4|11328.8|11324.1|11323.5|11329.5|11328.9|11321.1|11320.2|553
1744729500000|2025-04-15 15:05:00|11323.8|11323.2|11315.7|11315.1|11323.8|11323.2|11314|11313.2|499
1744729800000|2025-04-15 15:10:00|11315.5|11314.9|11317.1|11316.5|11317.3|11316.7|11311.3|11310.7|359
1744730100000|2025-04-15 15:15:00|11316.9|11316|11313.1|11312.5|11319.5|11318.9|11310.2|11309.6|401
1744730400000|2025-04-15 15:20:00|11313|11312.4|11316.7|11316.1|11317.1|11316.2|11309.4|11308.8|401
1744730700000|2025-04-15 15:25:00|11316.6|11316|11309.5|11308.6|11316.9|11316.3|11307|11306.1|361
1744731000000|2025-04-15 15:30:00|11309.6|11308.7|11302.4|11301.5|11310.1|11309.2|11301.5|11300.9|434
1744731300000|2025-04-15 15:35:00|11302.6|11301.7|11301.9|11301|11308|11307.4|11301.2|11300.3|387
1744731600000|2025-04-15 15:40:00|11302.4|11300.6|11295.7|11293.5|11305.3|11304.7|11294.5|11293.2|404
1744731900000|2025-04-15 15:45:00|11295.5|11293.7|11297.2|11296.6|11297.4|11296.7|11291.7|11290.5|604
1744732200000|2025-04-15 15:50:00|11297.3|11296.7|11288.2|11287.3|11297.8|11297.2|11287.7|11286.2|490
1744732500000|2025-04-15 15:55:00|11288.3|11287.4|11289|11288.4|11289|11288.4|11282.8|11281.9|488
1744732800000|2025-04-15 16:00:00|11289.5|11288.9|11284|11283.4|11292.6|11291.6|11284|11283.4|397
1744733100000|2025-04-15 16:05:00|11284.1|11283.5|11283.6|11283|11284.2|11283.6|11280.9|11279.8|350
1744733400000|2025-04-15 16:10:00|11283.4|11282.8|11281.3|11280.7|11285.4|11284.8|11280.6|11280|319
1744733700000|2025-04-15 16:15:00|11281|11280.4|11276.7|11276.1|11282.1|11281.5|11276|11275.1|311
1744734000000|2025-04-15 16:20:00|11276.8|11276.2|11277.9|11277.3|11280.4|11279.8|11276.8|11276.1|281
1744734300000|2025-04-15 16:25:00|11277.8|11277.2|11278.1|11277.5|11279.6|11278.9|11273.5|11272.9|293
1744734600000|2025-04-15 16:30:00|11277.7|11276.8|11268.6|11268|11279.9|11279|11268.2|11267.5|281
1744734900000|2025-04-15 16:35:00|11268.5|11267.9|11268.7|11267.8|11275.1|11274.5|11268.1|11267.5|303
1744735200000|2025-04-15 16:40:00|11268.5|11267.9|11270.7|11270.1|11271.2|11270.6|11264.5|11263.9|370
1744735500000|2025-04-15 16:45:00|11271|11270.4|11271.1|11270.5|11273.2|11272.6|11268.2|11267.6|282
1744735800000|2025-04-15 16:50:00|11271|11270.4|11277.6|11277|11280.3|11279|11270.9|11270.3|317
1744736100000|2025-04-15 16:55:00|11277.2|11276.6|11274.8|11274.2|11279|11278.4|11274.6|11273.7|234
1744736400000|2025-04-15 17:00:00|11274|11273.4|11269.3|11268.7|11274.8|11274|11267.2|11266.4|350
1744736700000|2025-04-15 17:05:00|11269.7|11269.1|11273.4|11272.8|11273.7|11273.1|11268.7|11268.1|244
1744737000000|2025-04-15 17:10:00|11273.6|11273|11273.7|11273.1|11276.5|11275.9|11270.8|11270.2|281
1744737300000|2025-04-15 17:15:00|11273.8|11273.2|11278.1|11277.5|11281.9|11281.3|11272.3|11271.7|337
1744737600000|2025-04-15 17:20:00|11278|11277.4|11278.7|11277|11279.1|11278.5|11275.6|11274.4|248
1744737900000|2025-04-15 17:25:00|11278.2|11276.9|11280.8|11280.2|11282.3|11281.4|11276.5|11275.6|225
1744738200000|2025-04-15 17:30:00|11281.1|11280.5|11279.9|11279.3|11283.3|11282.5|11276.3|11275.7|224
1744738500000|2025-04-15 17:35:00|11280|11279.4|11280|11279.4|11281.4|11280.8|11278.7|11278.1|186
1744738800000|2025-04-15 17:40:00|11279.8|11279.2|11278.3|11277.7|11281.2|11280.6|11278|11277.4|134
1744739100000|2025-04-15 17:45:00|11278.7|11278.1|11277.3|11276.7|11280.3|11279.7|11275.5|11274.9|174
1744739400000|2025-04-15 17:50:00|11277.2|11276.6|11278|11277.4|11280.8|11280.2|11275.5|11274.9|223
1744739700000|2025-04-15 17:55:00|11278.1|11277.5|11273.3|11272.2|11278.7|11277.8|11271.5|11270.9|244
1744740000000|2025-04-15 18:00:00|11273.4|11272.5|11270.3|11269.7|11273.4|11272.5|11268.5|11267.9|282
1744740300000|2025-04-15 18:05:00|11271|11270.4|11270.2|11269.6|11271.2|11270.6|11269|11268.4|156
1744740600000|2025-04-15 18:10:00|11270.7|11270.1|11269.1|11268.5|11271.6|11271|11268.7|11268.1|166
1744740900000|2025-04-15 18:15:00|11269.2|11268.6|11271.3|11270.7|11272.4|11271.8|11268.1|11267.5|166
1744741200000|2025-04-15 18:20:00|11271|11270.4|11270.3|11269.7|11274.7|11274.1|11270.3|11269.7|141
1744741500000|2025-04-15 18:25:00|11270.6|11270|11275.6|11275|11277.2|11276.3|11269.8|11269.2|198
1744741800000|2025-04-15 18:30:00|11275.5|11274.9|11272.2|11271.6|11276.1|11275.5|11272.2|11271.6|138
1744742100000|2025-04-15 18:35:00|11272.4|11271.8|11269.2|11268.6|11274.2|11273.6|11266.8|11266.2|186
1744742400000|2025-04-15 18:40:00|11269.5|11268.9|11270.3|11269.7|11272.7|11272.1|11268.8|11268.2|166
1744742700000|2025-04-15 18:45:00|11270.6|11270|11269.9|11269.3|11272.4|11271.8|11268.4|11267.8|167
1744743000000|2025-04-15 18:50:00|11270.1|11269.5|11273.2|11272.6|11274.4|11273.8|11269.9|11269.3|112
1744743300000|2025-04-15 18:55:00|11273.4|11272.8|11273.9|11273.3|11275.4|11274.8|11270.9|11270.3|203
1744743600000|2025-04-15 19:00:00|11273.8|11273.2|11277.9|11277.3|11278|11277.4|11271.9|11271.3|171
1744743900000|2025-04-15 19:05:00|11277.6|11277|11279.2|11278.6|11280.9|11280.3|11276.6|11276|125
1744744200000|2025-04-15 19:10:00|11279.3|11278.7|11281.1|11280.5|11281.3|11280.7|11279.1|11278.4|79
1744744500000|2025-04-15 19:15:00|11281|11280.4|11284.5|11283.9|11284.5|11283.9|11280.1|11279.5|115
1744744800000|2025-04-15 19:20:00|11284.6|11284|11285.4|11284.8|11287.7|11287.1|11284.2|11283.6|133
1744745100000|2025-04-15 19:25:00|11285.3|11284.7|11285.9|11285|11286|11285.4|11283.8|11283.2|158
1744745400000|2025-04-15 19:30:00|11285.7|11284.8|11284.1|11283.5|11285.7|11284.8|11280.4|11279.5|152
1744745700000|2025-04-15 19:35:00|11284|11283.4|11283.7|11283.1|11285|11284.4|11282.2|11281.6|114
1744746000000|2025-04-15 19:40:00|11283.9|11283.3|11286.2|11285.6|11288|11287.1|11283.6|11283|104
1744746300000|2025-04-15 19:45:00|11286.3|11285.7|11284.3|11283.4|11288.1|11287.3|11284.3|11283.4|75
1744746600000|2025-04-15 19:50:00|11284.4|11283.5|11285.3|11284.4|11286.4|11285.5|11283.6|11283|104
1744746900000|2025-04-15 19:55:00|11285.4|11284.5|11282.9|11282|11285.8|11284.9|11281.4|11279.6|198
1744747200000|2025-04-15 20:00:00|11283.4|11282.5|11284.4|11283.5|11286.6|11285.7|11282.8|11282.1|104
1744747500000|2025-04-15 20:05:00|11284.5|11283.6|11282.8|11281.9|11286.3|11285.4|11282.1|11281.2|113
1744747800000|2025-04-15 20:10:00|11282.9|11282|11283.2|11280.6|11283.8|11282.9|11281.4|11280.5|54
1744748100000|2025-04-15 20:15:00|11282.4|11280.5|11283|11282.4|11284.6|11282.9|11281.1|11280.5|55
1744748400000|2025-04-15 20:20:00|11283.2|11282.1|11280.9|11279.7|11283.8|11283.2|11280.5|11279.6|67
1744748700000|2025-04-15 20:25:00|11281.1|11280.5|11287.9|11287.3|11288.4|11287.8|11281.1|11280.5|67
1744749000000|2025-04-15 20:30:00|11288.1|11287.5|11288.5|11287.9|11290.1|11289.5|11287.8|11286.9|50
1744749300000|2025-04-15 20:35:00|11288.6|11287.7|11286.8|11285.9|11289.6|11287.9|11286.2|11285.3|40
1744749600000|2025-04-15 20:40:00|11286.7|11285.8|11284.4|11283.5|11286.7|11285.8|11284.4|11283.1|36
1744749900000|2025-04-15 20:45:00|11284.6|11283.7|11282.8|11281.9|11284.9|11283.7|11282.1|11281.2|45
1744750200000|2025-04-15 20:50:00|11282.9|11282|11283.3|11282.4|11284.7|11283.8|11282.7|11281.8|28
1744750500000|2025-04-15 20:55:00|11283.6|11282.1|11286.5|11279.9|11286.5|11282.7|11281.4|11278.9|79
1744750800000|2025-04-15 21:00:00|11285.8|11279.2|11287.4|11280.8|11287.5|11280.9|11285.7|11279.1|7
1744751100000|2025-04-15 21:05:00|11287.1|11280.5|11286.8|11280.2|11287.1|11280.5|11286.8|11280.2|5
1744751400000|2025-04-15 21:10:00|11287|11280.4|11288.4|11281.8|11289.7|11283.1|11287|11280.4|8
1744751700000|2025-04-15 21:15:00|11288.5|11281.9|11288.6|11282|11288.6|11282|11287.6|11281|9
1744752000000|2025-04-15 21:20:00|11288.5|11281.9|11287.3|11281.4|11289.3|11283.9|11287.1|11280.9|14
1744752300000|2025-04-15 21:25:00|11287.2|11281.3|11288.3|11281.7|11288.6|11282.1|11286.7|11281.2|16
1744752600000|2025-04-15 21:30:00|11288.2|11281.6|11286.8|11280.2|11288.2|11281.6|11285.6|11279|8
1744752900000|2025-04-15 21:35:00|11285.4|11278.8|11286.6|11280|11286.9|11280.3|11285.1|11278.5|7
1744753200000|2025-04-15 21:40:00|11286.2|11279.6|11286.5|11279.9|11286.6|11280|11284.9|11278.3|8
1744753500000|2025-04-15 21:45:00|11286.7|11280.1|11287.3|11280.7|11288.3|11281.7|11285.9|11279.3|8
1744753800000|2025-04-15 21:50:00|11287.4|11280.8|11287|11280.4|11287.4|11280.8|11285.6|11279|8
1744754100000|2025-04-15 21:55:00|11285.4|11278.8|11287.3|11280.7|11287.3|11280.7|11285|11278.4|11
1744754400000|2025-04-15 22:00:00|11288.3|11281.7|11290.5|11288.2|11290.9|11288.3|11286.7|11280.2|143
1744754700000|2025-04-15 22:05:00|11290.2|11288.5|11294.3|11292.3|11295.2|11293.2|11288.8|11287.2|79
1744755000000|2025-04-15 22:10:00|11293.9|11292.4|11297.6|11296.3|11298|11296.7|11293.9|11292.3|102
1744755300000|2025-04-15 22:15:00|11297.4|11296.2|11294.4|11293.2|11300|11298.7|11294.4|11293.2|53
1744755600000|2025-04-15 22:20:00|11294.3|11293|11292.2|11291|11297.2|11295.9|11290.3|11289|97
1744755900000|2025-04-15 22:25:00|11292.5|11290.8|11293.8|11292.9|11293.8|11292.9|11289.2|11288.3|85
1744756200000|2025-04-15 22:30:00|11293.7|11292.8|11293.7|11292.5|11296.1|11295|11292.6|11290.9|138
1744756500000|2025-04-15 22:35:00|11293.6|11292.4|11296.2|11295.3|11296.2|11295.3|11292.3|11291.4|71
1744756800000|2025-04-15 22:40:00|11296.6|11295.2|11295.9|11294.5|11297.3|11296|11295.2|11294.3|90
1744757100000|2025-04-15 22:45:00|11296|11294.7|11296.5|11295.6|11297.6|11296.4|11294.9|11294|57
1744757400000|2025-04-15 22:50:00|11296.7|11295.8|11294.7|11293.8|11298|11297.1|11294.4|11293.5|95
1744757700000|2025-04-15 22:55:00|11294.5|11293.6|11296.7|11295.1|11296.9|11295.4|11294|11293.1|155
1744758000000|2025-04-15 23:00:00|11297|11295.3|11288.5|11287|11297|11295.4|11287.1|11286.5|242
1744758300000|2025-04-15 23:05:00|11288.4|11286.8|11287|11286.1|11288.9|11287.2|11283.8|11283|299
1744758600000|2025-04-15 23:10:00|11287.5|11286.6|11291.3|11290.7|11291.9|11291.3|11286.4|11284.8|192
1744758900000|2025-04-15 23:15:00|11291.2|11290.6|11287.7|11287.1|11291.3|11290.7|11287.4|11286.8|117
1744759200000|2025-04-15 23:20:00|11287.5|11286.9|11289|11287.7|11291|11289.9|11287.4|11286.8|128
1744759500000|2025-04-15 23:25:00|11288.9|11287.6|11291.8|11290.5|11294|11293.4|11288.6|11287.6|143
1744759800000|2025-04-15 23:30:00|11291.3|11289.9|11295|11294.4|11296.8|11295.5|11290.5|11289.6|155
1744760100000|2025-04-15 23:35:00|11295.5|11294|11294.9|11294.3|11296.1|11295.3|11292.6|11292|147
1744760400000|2025-04-15 23:40:00|11295|11294.4|11296.5|11295.9|11297.3|11296.5|11294|11293.4|126
1744760700000|2025-04-15 23:45:00|11296.6|11296|11298.2|11297.3|11299.2|11298.2|11295.7|11294.9|164
1744761000000|2025-04-15 23:50:00|11298.4|11297.5|11294.8|11294.2|11298.5|11297.6|11294.7|11294.1|143
1744761300000|2025-04-15 23:55:00|11294.6|11294|11294|11293.4|11294.6|11294|11291.9|11291|192
1744761600000|2025-04-16 00:00:00|11293.5|11292.9|11297.9|11297.3|11298.2|11297.6|11293.1|11292.5|389
1744761900000|2025-04-16 00:05:00|11298.2|11297.6|11302.6|11302|11302.6|11302|11297.3|11296.7|260
1744762200000|2025-04-16 00:10:00|11302.8|11302.2|11313.6|11312.7|11314.3|11313.1|11300.6|11300|423
1744762500000|2025-04-16 00:15:00|11313.8|11312.9|11315.2|11314.3|11320|11318.8|11310.3|11309|488
1744762800000|2025-04-16 00:20:00|11315.7|11314.8|11311.9|11311|11317.6|11316.7|11311|11310.1|291
1744763100000|2025-04-16 00:25:00|11312|11311.1|11312.5|11311.6|11313.8|11312.9|11308.6|11308|234
1744763400000|2025-04-16 00:30:00|11313.2|11312.3|11314.5|11313.6|11316.3|11315.4|11312.8|11311.9|250
1744763700000|2025-04-16 00:35:00|11314.9|11314|11315|11314.4|11322.2|11321.3|11314.7|11314|402
1744764000000|2025-04-16 00:40:00|11314.9|11314.3|11312.9|11312.3|11316.2|11315.6|11311.9|11311|248
1744764300000|2025-04-16 00:45:00|11313.1|11312.5|11312.7|11312.1|11316.2|11315.6|11310.6|11309.7|216
1744764600000|2025-04-16 00:50:00|11312.8|11312.2|11315.6|11315|11319.1|11318.2|11311.4|11310.7|322
1744764900000|2025-04-16 00:55:00|11316.2|11315.3|11317.3|11316.7|11319.3|11317.8|11313.2|11312.6|323
1744765200000|2025-04-16 01:00:00|11318|11316.8|11322.2|11321.6|11322.7|11322.1|11316.9|11316.3|291
1744765500000|2025-04-16 01:05:00|11321.9|11321.3|11321.6|11321|11324.2|11323.6|11320.6|11320|221
1744765800000|2025-04-16 01:10:00|11321.4|11320.8|11320.8|11320.2|11323.3|11322.7|11320.4|11319.8|178
1744766100000|2025-04-16 01:15:00|11321.2|11320.6|11324.7|11324.1|11325|11324.4|11321.1|11320.5|262
1744766400000|2025-04-16 01:20:00|11324.6|11324|11327.5|11326.9|11328.1|11327.4|11323.2|11322.6|204
1744766700000|2025-04-16 01:25:00|11327.4|11326.8|11322.8|11322.2|11328.6|11328|11322.5|11321.9|194
1744767000000|2025-04-16 01:30:00|11322.7|11322.1|11325.6|11325|11325.9|11325.3|11319.4|11318.8|278
1744767300000|2025-04-16 01:35:00|11325.5|11324.9|11330.1|11329.2|11330.8|11329.9|11324.3|11323.7|260
1744767600000|2025-04-16 01:40:00|11330.2|11329.3|11327.2|11326.6|11331.2|11330.4|11327|11326.4|211
1744767900000|2025-04-16 01:45:00|11327|11326.4|11324.7|11324.1|11328.8|11328.2|11324.5|11323.9|178
1744768200000|2025-04-16 01:50:00|11324.6|11324|11325|11324.4|11328.2|11327.6|11323.8|11323.2|150
1744768500000|2025-04-16 01:55:00|11325.1|11324.5|11324|11323.4|11325.1|11324.5|11322.3|11321.7|171
1744768800000|2025-04-16 02:00:00|11324.7|11324.1|11329|11328.4|11330.4|11329.6|11322.9|11321.8|303
1744769100000|2025-04-16 02:05:00|11328.9|11328.3|11325.8|11324.9|11331|11330.4|11324.9|11323.7|197
1744769400000|2025-04-16 02:10:00|11325.7|11324.8|11323.2|11322.6|11325.7|11324.8|11318.2|11317.6|236
1744769700000|2025-04-16 02:15:00|11323|11322.4|11327.9|11327.3|11328.4|11327.8|11321.5|11320.9|208
1744770000000|2025-04-16 02:20:00|11328.1|11327.5|11330.4|11329.8|11330.8|11330.2|11326.8|11326.2|192
1744770300000|2025-04-16 02:25:00|11330.8|11330.2|11327.9|11327.3|11330.9|11330.3|11325.7|11324.8|240
1744770600000|2025-04-16 02:30:00|11327.4|11326.8|11332|11331.4|11332.4|11331.7|11327.3|11326.7|204
1744770900000|2025-04-16 02:35:00|11332.1|11331.5|11331.6|11330.1|11332.1|11331.5|11329.9|11329|137
1744771200000|2025-04-16 02:40:00|11331.5|11330|11330.4|11329.5|11331.5|11330.2|11329.2|11328.4|121
1744771500000|2025-04-16 02:45:00|11330.5|11329.6|11325.1|11324.2|11332.2|11331.6|11322|11321.1|228
1744771800000|2025-04-16 02:50:00|11325.4|11324.5|11327.6|11327|11327.9|11327|11325.4|11324.5|125
1744772100000|2025-04-16 02:55:00|11327.7|11327.1|11328.1|11327.5|11328.1|11327.5|11325.8|11325.2|138
1744772400000|2025-04-16 03:00:00|11328.8|11328.2|11329.2|11328.6|11331.2|11330.6|11328.3|11327.7|214
1744772700000|2025-04-16 03:05:00|11329.3|11328.7|11330.3|11329.7|11331.3|11330.7|11327.9|11327.3|130
1744773000000|2025-04-16 03:10:00|11330.2|11329.6|11331.4|11330.8|11332.3|11331.7|11329.3|11328.7|152
1744773300000|2025-04-16 03:15:00|11330.5|11329.9|11329.4|11328.8|11331.2|11330.6|11328.9|11328.3|136
1744773600000|2025-04-16 03:20:00|11329.3|11328.7|11331.5|11330.9|11331.8|11331.2|11324.9|11324.3|212
1744773900000|2025-04-16 03:25:00|11331.7|11331.1|11335|11334.4|11336.2|11335.6|11331.3|11330.7|179
1744774200000|2025-04-16 03:30:00|11335.2|11334.6|11335.9|11335.3|11336.2|11335.6|11333.1|11332.5|211
1744774500000|2025-04-16 03:35:00|11336|11335.4|11336.2|11335.6|11337.8|11337.2|11335.5|11334.7|195
1744774800000|2025-04-16 03:40:00|11335.9|11335.3|11339.9|11339.3|11340.2|11339.6|11335.8|11335.2|291
1744775100000|2025-04-16 03:45:00|11340.1|11338.9|11339.6|11339|11341.2|11340.2|11339.4|11338.8|167
1744775400000|2025-04-16 03:50:00|11339.9|11339.3|11341.7|11341.1|11342.5|11341.9|11339.8|11339.2|113
1744775700000|2025-04-16 03:55:00|11341.9|11341.3|11343.8|11342.7|11344.1|11342.9|11340.5|11339.6|130
1744776000000|2025-04-16 04:00:00|11343.6|11343|11342.9|11342.3|11345.5|11344.6|11341.4|11340.8|322
1744776300000|2025-04-16 04:05:00|11343|11342.4|11339.3|11338.7|11343.1|11342.5|11338.8|11338.2|187
1744776600000|2025-04-16 04:10:00|11339.2|11338.6|11336.4|11335.8|11339.6|11339|11335.9|11335.3|142
1744776900000|2025-04-16 04:15:00|11336.5|11335.9|11335|11334.4|11339.8|11339.1|11334.6|11333.9|161
1744777200000|2025-04-16 04:20:00|11335.1|11334.5|11337.7|11337.1|11338.6|11338|11334.5|11333.6|111
1744777500000|2025-04-16 04:25:00|11337.5|11336.9|11336.6|11335.7|11337.9|11337|11333.6|11332.3|163
1744777800000|2025-04-16 04:30:00|11336.4|11335.8|11337.4|11336.8|11337.9|11337.1|11333.4|11332.3|152
1744778100000|2025-04-16 04:35:00|11337.5|11336.9|11342|11340.8|11342.5|11341.3|11337.3|11336.7|210
1744778400000|2025-04-16 04:40:00|11343.4|11342.5|11346.8|11346.2|11347|11346.4|11343|11342.1|144
1744778700000|2025-04-16 04:45:00|11347|11346.4|11346.6|11346|11348.5|11347.4|11344.1|11343.5|170
1744779000000|2025-04-16 04:50:00|11346.5|11345.9|11346.8|11346.2|11348.4|11347.7|11346|11345.4|121
1744779300000|2025-04-16 04:55:00|11346.7|11346.1|11346.5|11345.9|11347.6|11347|11344.1|11343.5|175
1744779600000|2025-04-16 05:00:00|11346.6|11346|11348.8|11348.2|11349.1|11348.5|11342.2|11341|352
1744779900000|2025-04-16 05:05:00|11348.6|11348|11349|11348.4|11349.2|11348.6|11346|11345.4|192
1744780200000|2025-04-16 05:10:00|11348.9|11348.3|11347.3|11346.4|11350.6|11349.4|11346.6|11345.3|231
1744780500000|2025-04-16 05:15:00|11347.5|11346.6|11347.8|11346.9|11348.2|11347.1|11345.4|11344.7|278
1744780800000|2025-04-16 05:20:00|11347.9|11347|11346.7|11346.1|11349.6|11348.2|11344.9|11344|242
1744781100000|2025-04-16 05:25:00|11347|11346.4|11348.6|11348|11348.8|11348.2|11344.6|11344|248
1744781400000|2025-04-16 05:30:00|11348.7|11348.1|11353|11352.4|11353.8|11352.7|11345.3|11344.7|314
1744781700000|2025-04-16 05:35:00|11352.9|11352.3|11354.9|11353.5|11355.3|11354.2|11352.3|11351.7|224
1744782000000|2025-04-16 05:40:00|11355|11353.4|11356.8|11356.2|11356.8|11356.2|11353.5|11352.9|285
1744782300000|2025-04-16 05:45:00|11356.4|11355.8|11351.9|11350.6|11356.6|11356|11351.1|11350.4|214
1744782600000|2025-04-16 05:50:00|11351.8|11350.9|11364.2|11362.8|11364.7|11363.4|11351.8|11350.9|423
1744782900000|2025-04-16 05:55:00|11364.5|11363.1|11381.3|11380.4|11386|11385.1|11363.8|11363|739
1744783200000|2025-04-16 06:00:00|11380.9|11380|11370.3|11369.7|11381.5|11380.6|11368.8|11368.1|685
1744783500000|2025-04-16 06:05:00|11369.9|11369.3|11366.5|11365.9|11371.2|11370.5|11364.6|11364|493
1744783800000|2025-04-16 06:10:00|11366.3|11365.7|11369.4|11368.8|11369.6|11369|11363.6|11362.8|377
1744784100000|2025-04-16 06:15:00|11369.3|11368.7|11374.2|11373.6|11376.9|11376.3|11368.1|11367.5|367
1744784400000|2025-04-16 06:20:00|11373.8|11373.2|11373|11372.4|11375.5|11374|11369.5|11368.2|384
1744784700000|2025-04-16 06:25:00|11373.1|11372.5|11375.5|11374.6|11376.2|11375.1|11371.7|11371.1|389
1744785000000|2025-04-16 06:30:00|11375.4|11374.5|11373.2|11372.6|11383.2|11382.6|11370.1|11369.2|564
1744785300000|2025-04-16 06:35:00|11373.3|11372.7|11371.6|11371|11381.1|11380.1|11371.6|11371|401
1744785600000|2025-04-16 06:40:00|11371.7|11371.1|11368.2|11367.6|11373.4|11372.8|11366.9|11365.9|277
1744785900000|2025-04-16 06:45:00|11368.3|11367.7|11368.9|11368.3|11369.4|11368.8|11365.4|11364.7|313
1744786200000|2025-04-16 06:50:00|11368.8|11368.2|11366.5|11365.9|11370.4|11369.8|11363.9|11363.3|267
1744786500000|2025-04-16 06:55:00|11366.1|11365.5|11361.3|11360.4|11367.3|11366.7|11361.1|11360.3|316
1744786800000|2025-04-16 07:00:00|11361.5|11360.6|11363|11362.4|11367.4|11366.8|11359.6|11359|478
1744787100000|2025-04-16 07:05:00|11363.2|11362.6|11373.7|11373.1|11376.9|11376|11362.9|11362.3|527
1744787400000|2025-04-16 07:10:00|11373.5|11372.9|11369.6|11369|11375.1|11374.5|11366|11365.4|406
1744787700000|2025-04-16 07:15:00|11369.7|11369.1|11381.3|11380.7|11381.5|11380.7|11369.7|11368.5|411
1744788000000|2025-04-16 07:20:00|11381.4|11380.8|11383|11382.4|11387.7|11387.1|11377|11375.8|549
1744788300000|2025-04-16 07:25:00|11382.6|11382|11390.4|11389.8|11392.6|11391.2|11380.6|11379.8|510
1744788600000|2025-04-16 07:30:00|11390.6|11390|11380.6|11380|11392.9|11391.9|11380.6|11379.6|557
1744788900000|2025-04-16 07:35:00|11381|11380.1|11380.1|11379.5|11385.9|11385.3|11379.6|11378.8|479
1744789200000|2025-04-16 07:40:00|11380|11379.4|11381.8|11380.9|11385.2|11384.5|11379.8|11379.1|456
1744789500000|2025-04-16 07:45:00|11381.9|11381|11382.7|11381.8|11386.4|11385.3|11381|11380|403
1744789800000|2025-04-16 07:50:00|11382.5|11381.6|11381.1|11379.6|11385.6|11384.5|11380.6|11379.2|459
1744790100000|2025-04-16 07:55:00|11380.9|11379.7|11387.4|11386.8|11387.4|11386.8|11379.7|11378.6|310
1744790400000|2025-04-16 08:00:00|11388.3|11386.6|11380.6|11380|11389|11388|11379.4|11378.4|493
1744790700000|2025-04-16 08:05:00|11380.5|11379.9|11380.6|11379.7|11385.6|11385|11379.3|11378.1|405
1744791000000|2025-04-16 08:10:00|11379.9|11378.8|11376.5|11375.9|11380.8|11379.8|11373.1|11371.9|595
1744791300000|2025-04-16 08:15:00|11376.4|11375.8|11373.5|11372.3|11377.6|11377|11370.5|11369.6|402
1744791600000|2025-04-16 08:20:00|11373.8|11372.6|11371|11370.4|11377.7|11376.8|11370|11369.1|374
1744791900000|2025-04-16 08:25:00|11371.4|11370.8|11368.6|11367.7|11377.8|11377.2|11356.8|11353.9|1111
1744792200000|2025-04-16 08:30:00|11368.7|11367.8|11361.6|11360.7|11370.3|11369.7|11353.8|11352.7|1182
1744792500000|2025-04-16 08:35:00|11361.5|11360.6|11350.4|11349.5|11370.9|11369.9|11350|11348.8|991
1744792800000|2025-04-16 08:40:00|11350.3|11349.4|11349.6|11348.7|11353.3|11352.4|11338.7|11338.1|1163
1744793100000|2025-04-16 08:45:00|11349.5|11348.6|11354.2|11353.6|11357.6|11356.7|11346.9|11346|725
1744793400000|2025-04-16 08:50:00|11354.3|11353.7|11365.8|11365.2|11366.8|11366|11351.3|11350.5|700
1744793700000|2025-04-16 08:55:00|11365.6|11365|11371.1|11368.7|11373.2|11372.3|11364.3|11363.7|471
1744794000000|2025-04-16 09:00:00|11371.3|11368.4|11374.2|11373.6|11378.1|11377.3|11368.1|11367.4|393
1744794300000|2025-04-16 09:05:00|11374.1|11373.5|11367.6|11366.3|11378.2|11376.9|11367.5|11366.1|617
1744794600000|2025-04-16 09:10:00|11367.7|11366.5|11361.4|11360.2|11368.5|11367.6|11361.1|11360|401
1744794900000|2025-04-16 09:15:00|11361.3|11360|11367.3|11366.7|11369.1|11368.5|11359.5|11358.5|398
1744795200000|2025-04-16 09:20:00|11367.4|11366.8|11374.9|11374.3|11375.5|11374.8|11367.2|11366.6|417
1744795500000|2025-04-16 09:25:00|11374.5|11373.9|11367.6|11366.7|11375.7|11375.1|11364.9|11364|606
1744795800000|2025-04-16 09:30:00|11367.7|11366.8|11370|11369.4|11378.2|11377.6|11367.4|11366.6|503
1744796100000|2025-04-16 09:35:00|11370.2|11369.6|11365.3|11364.7|11370.8|11370.2|11362.7|11361.8|402
1744796400000|2025-04-16 09:40:00|11365.5|11364.9|11358.3|11356.7|11365.7|11365.1|11356.6|11355.6|439
1744796700000|2025-04-16 09:45:00|11358.2|11356.8|11358.6|11358|11362.5|11361.9|11358.2|11356.8|433
1744797000000|2025-04-16 09:50:00|11358.5|11357.9|11365.5|11364.9|11370.4|11369.8|11358.2|11356.8|563
1744797300000|2025-04-16 09:55:00|11365.6|11365|11360.5|11359.9|11368.1|11367.2|11357|11356.4|449
1744797600000|2025-04-16 10:00:00|11360.6|11360|11356.8|11356.2|11361.7|11361.1|11352.9|11351.9|424
1744797900000|2025-04-16 10:05:00|11356.4|11355.8|11360.8|11360.2|11362.4|11361.2|11354.7|11354.1|279
1744798200000|2025-04-16 10:10:00|11360.4|11359.8|11366.8|11366.2|11369.5|11368.6|11358.2|11357.6|435
1744798500000|2025-04-16 10:15:00|11366.7|11366.1|11356.4|11355.5|11367.1|11366.5|11356.4|11355.5|417
1744798800000|2025-04-16 10:20:00|11356.3|11355.4|11366.7|11366.1|11368.1|11367.5|11353|11352.4|489
1744799100000|2025-04-16 10:25:00|11366.5|11365.9|11364.8|11364.2|11370.2|11368.9|11363.6|11363|469
1744799400000|2025-04-16 10:30:00|11364.5|11363.9|11373.9|11373.3|11373.9|11373.3|11363.6|11362.6|469
1744799700000|2025-04-16 10:35:00|11373.4|11372.8|11369.8|11369.2|11374.5|11373.9|11366.8|11366.2|386
1744800000000|2025-04-16 10:40:00|11370|11369.4|11365.8|11365.2|11371.3|11370.7|11361.6|11360.4|551
1744800300000|2025-04-16 10:45:00|11365.9|11365.3|11364.9|11364.3|11366.7|11366.1|11362.9|11362.3|343
1744800600000|2025-04-16 10:50:00|11364.8|11364.2|11363.7|11363.1|11369.3|11368.4|11361.9|11361.3|350
1744800900000|2025-04-16 10:55:00|11363.4|11362.8|11358|11357.4|11368.1|11367.5|11358|11357.4|446
1744801200000|2025-04-16 11:00:00|11358.2|11357.6|11362.2|11361.6|11363.2|11362.6|11355.4|11354.8|466
1744801500000|2025-04-16 11:05:00|11362.4|11361.8|11362.1|11361.5|11368.8|11367.9|11361.7|11361.1|389
1744801800000|2025-04-16 11:10:00|11361.8|11361.2|11361.6|11360.7|11367.9|11367.3|11358.1|11357.5|495
1744802100000|2025-04-16 11:15:00|11361.5|11360.9|11365.9|11365.3|11369|11368.4|11361.5|11360.9|345
1744802400000|2025-04-16 11:20:00|11365.3|11364.7|11368.4|11367.8|11368.6|11368|11362.5|11361.9|289
1744802700000|2025-04-16 11:25:00|11368.9|11368.3|11369.8|11369.2|11374.3|11373.4|11366.4|11365.8|348
1744803000000|2025-04-16 11:30:00|11369.9|11369.3|11370.5|11369.2|11371|11370.4|11366.6|11365.9|311
1744803300000|2025-04-16 11:35:00|11370.4|11369|11363.9|11363|11372|11371.4|11362.1|11360.3|414
1744803600000|2025-04-16 11:40:00|11363.4|11362.8|11360.2|11359.6|11365.5|11364.1|11359.8|11358.6|311
1744803900000|2025-04-16 11:45:00|11360.3|11359.7|11356.3|11355.7|11362.9|11362.3|11355.4|11354.6|433
1744804200000|2025-04-16 11:50:00|11356.2|11355.6|11356.7|11356.1|11360.7|11360.1|11355.2|11354.6|441
1744804500000|2025-04-16 11:55:00|11356.8|11356.2|11363.6|11363|11364.3|11363.7|11356.7|11356|463
1744804800000|2025-04-16 12:00:00|11363.7|11363.1|11360.2|11359.6|11365.8|11365.2|11354.6|11354|519
1744805100000|2025-04-16 12:05:00|11359.7|11359.1|11355.5|11354.9|11362.3|11361.7|11354.7|11353.7|443
1744805400000|2025-04-16 12:10:00|11355.4|11354.8|11352.8|11352.2|11359.2|11358.3|11350.5|11349.9|519
1744805700000|2025-04-16 12:15:00|11353|11352.4|11353.9|11353.3|11354.7|11354.1|11350.2|11349.6|349
1744806000000|2025-04-16 12:20:00|11354.2|11353.6|11363.4|11362.8|11363.6|11362.8|11350.5|11349.9|503
1744806300000|2025-04-16 12:25:00|11363.5|11362.9|11358.6|11352.6|11364.2|11363.6|11355.1|11352.5|420
1744806600000|2025-04-16 12:30:00|11359|11353|11347.6|11346.7|11368.1|11364.8|11346.9|11345.1|1142
1744806900000|2025-04-16 12:35:00|11347.7|11346.8|11350.6|11349.7|11350.9|11349.8|11342.2|11341.2|1068
1744807200000|2025-04-16 12:40:00|11350.5|11349.6|11357.1|11356.2|11358|11357.1|11347.5|11346.5|1124
1744807500000|2025-04-16 12:45:00|11357.2|11356.3|11355.1|11354.1|11357.9|11356.9|11344.7|11343.6|923
1744807800000|2025-04-16 12:50:00|11355|11354|11343.5|11342.6|11358.5|11357.4|11341.5|11339.8|1138
1744808100000|2025-04-16 12:55:00|11343.2|11342.3|11352|11350.9|11352.1|11351.2|11341.7|11340.8|1166
1744808400000|2025-04-16 13:00:00|11352.7|11351.3|11356.2|11355.2|11358.8|11357.8|11350.1|11349.2|1064
1744808700000|2025-04-16 13:05:00|11356.1|11353.7|11360.7|11359.8|11363.2|11362|11352.9|11352|923
1744809000000|2025-04-16 13:10:00|11360.5|11359.7|11362.5|11361|11368.6|11367.1|11360.2|11359.2|761
1744809300000|2025-04-16 13:15:00|11362|11360.9|11369.9|11369|11371.3|11370.4|11359|11357.8|785
1744809600000|2025-04-16 13:20:00|11369.8|11368.9|11368.1|11367.2|11374.4|11373.4|11367.9|11367|735
1744809900000|2025-04-16 13:25:00|11368|11367.1|11368.9|11368|11370|11369|11362.3|11361.4|728
1744810200000|2025-04-16 13:30:00|11368.3|11367.4|11361.4|11360.5|11370.3|11368.7|11361.1|11359.8|1193
1744810500000|2025-04-16 13:35:00|11361.3|11360.4|11359.9|11358.8|11366.8|11365.6|11359.5|11358.4|1123
1744810800000|2025-04-16 13:40:00|11360.1|11358.5|11360.3|11359.4|11366.3|11364.7|11359.3|11358.1|663
1744811100000|2025-04-16 13:45:00|11360.5|11359.5|11360.1|11359|11369.7|11368.7|11359.1|11358.2|1039
1744811400000|2025-04-16 13:50:00|11360.2|11358.9|11362.6|11362|11367.8|11366.9|11358.6|11357.7|1020
1744811700000|2025-04-16 13:55:00|11362.8|11362.2|11367.4|11366|11369.4|11368.5|11359.1|11358.5|745
1744812000000|2025-04-16 14:00:00|11368.1|11366.8|11382.1|11380.7|11383.7|11382.6|11366.2|11365|832
1744812300000|2025-04-16 14:05:00|11382|11381|11366.4|11365.8|11382.3|11381.7|11359.3|11358.4|819
1744812600000|2025-04-16 14:10:00|11366.6|11365.2|11366.1|11365.2|11373.3|11372.4|11365.4|11364.6|629
1744812900000|2025-04-16 14:15:00|11365.9|11365.3|11363.8|11362.9|11367.9|11366.9|11361.6|11360.8|609
1744813200000|2025-04-16 14:20:00|11364|11363.1|11361|11360.4|11364.7|11363.5|11354.5|11353.9|551
1744813500000|2025-04-16 14:25:00|11360.9|11360.3|11364|11363.4|11366.1|11365.2|11359.6|11359|487
1744813800000|2025-04-16 14:30:00|11363.9|11363.3|11362|11361.4|11366.7|11366.1|11359.5|11358.9|366
1744814100000|2025-04-16 14:35:00|11361.9|11361.3|11366.8|11366.2|11366.8|11366.2|11360.6|11360|359
1744814400000|2025-04-16 14:40:00|11366.5|11365.9|11363.8|11363.2|11368.7|11368.1|11361.9|11361.3|411
1744814700000|2025-04-16 14:45:00|11363.5|11362.9|11379.6|11379|11380.3|11379.7|11363.4|11362.8|505
1744815000000|2025-04-16 14:50:00|11379.8|11379.2|11380.4|11379.8|11380.5|11379.8|11374.4|11373.8|531
1744815300000|2025-04-16 14:55:00|11380.6|11380|11384.3|11383.7|11384.5|11383.9|11374.4|11373.5|721
1744815600000|2025-04-16 15:00:00|11384.2|11383.6|11383.1|11381.7|11384.3|11383.7|11378.8|11378.2|592
1744815900000|2025-04-16 15:05:00|11383|11381.8|11378.2|11377.3|11387.4|11386.4|11377.7|11376.8|644
1744816200000|2025-04-16 15:10:00|11378.7|11377.8|11379.5|11378.9|11383.5|11382.9|11377.2|11376.6|351
1744816500000|2025-04-16 15:15:00|11380|11379.4|11370.8|11370.2|11382.9|11382.2|11370.2|11369.6|480
1744816800000|2025-04-16 15:20:00|11370.7|11370.1|11360.2|11359.6|11372.8|11372.2|11360|11359.4|510
1744817100000|2025-04-16 15:25:00|11360.3|11359.7|11360.7|11360.1|11365.4|11363.8|11357.6|11357|543
1744817400000|2025-04-16 15:30:00|11361.8|11360.7|11367|11366.4|11367.8|11367.2|11360.6|11360|324
1744817700000|2025-04-16 15:35:00|11366.8|11366.2|11361.7|11361.1|11368.1|11367.2|11360.8|11360.1|292
1744818000000|2025-04-16 15:40:00|11362.1|11361.5|11373.7|11373.1|11373.7|11373.1|11361.9|11361.3|306
1744818300000|2025-04-16 15:45:00|11373.3|11372.7|11378|11377.4|11378.7|11377.7|11370.2|11369.3|347
1744818600000|2025-04-16 15:50:00|11378.5|11377.9|11381.3|11380.7|11384.8|11384.2|11378|11377.4|328
1744818900000|2025-04-16 15:55:00|11381.7|11381.1|11382.3|11381.1|11384.3|11383.7|11379.7|11379.1|337
1744819200000|2025-04-16 16:00:00|11382.5|11381.3|11382.1|11381.5|11384.3|11383.4|11377.2|11376.5|410
1744819500000|2025-04-16 16:05:00|11382.8|11382.2|11383.6|11383|11386.4|11385.8|11380.6|11380|291
1744819800000|2025-04-16 16:10:00|11383.5|11382.9|11385.8|11384.6|11387.5|11386.8|11382.2|11381.6|198
1744820100000|2025-04-16 16:15:00|11385.6|11384.5|11374.2|11373.6|11385.6|11384.5|11374|11373.4|383
1744820400000|2025-04-16 16:20:00|11374|11373.4|11372.3|11371.7|11374.5|11373.9|11371.9|11371.3|225
1744820700000|2025-04-16 16:25:00|11372.4|11371.8|11373|11372.4|11376.3|11375.4|11370.6|11370|234
1744821000000|2025-04-16 16:30:00|11373.6|11373|11375.8|11374.1|11376.4|11375.1|11372.5|11371.9|256
1744821300000|2025-04-16 16:35:00|11375.4|11373.8|11378.2|11377.6|11378.8|11378.2|11372|11371.4|251
1744821600000|2025-04-16 16:40:00|11377.9|11377.3|11375.6|11375|11380.7|11380.1|11374.6|11374|264
1744821900000|2025-04-16 16:45:00|11375.1|11374.5|11376.9|11376.3|11377.7|11377.1|11373.6|11373|182
1744822200000|2025-04-16 16:50:00|11377.6|11377|11375|11374.4|11378|11377.4|11372.8|11372.2|184
1744822500000|2025-04-16 16:55:00|11374.9|11374.3|11375.3|11374.7|11376.6|11375.7|11372.5|11371.9|202
1744822800000|2025-04-16 17:00:00|11374.6|11374|11370.1|11369.5|11375.1|11374.5|11368.2|11367.6|324
1744823100000|2025-04-16 17:05:00|11369.6|11369|11373.7|11372.4|11375.8|11374.7|11369.6|11369|266
1744823400000|2025-04-16 17:10:00|11373.2|11372.6|11369.1|11368.5|11375.7|11375.1|11369.1|11368.5|216
1744823700000|2025-04-16 17:15:00|11368|11367.4|11368.2|11367.6|11368.5|11367.9|11364.2|11363.6|236
1744824000000|2025-04-16 17:20:00|11368.8|11367.9|11371|11370.4|11371.6|11371|11368.1|11367.5|225
1744824300000|2025-04-16 17:25:00|11370.9|11370.3|11371.8|11371.2|11373.8|11372.2|11369.9|11369.3|148
1744824600000|2025-04-16 17:30:00|11372.3|11371.7|11383|11382.4|11385.3|11384.4|11359.8|11358.9|662
1744824900000|2025-04-16 17:35:00|11382.6|11382|11386.2|11385.6|11390.3|11389.1|11378.2|11377.6|695
1744825200000|2025-04-16 17:40:00|11386|11385.4|11384.7|11384.1|11386.2|11385.6|11377.5|11376.6|600
1744825500000|2025-04-16 17:45:00|11384.6|11384|11386.8|11385.2|11390.3|11389.5|11381.7|11380.6|561
1744825800000|2025-04-16 17:50:00|11386.9|11385.1|11380.8|11379.9|11387.6|11386.7|11377.7|11377.1|637
1744826100000|2025-04-16 17:55:00|11381.1|11380.2|11375.6|11375|11383.7|11383.1|11371|11370.1|567
1744826400000|2025-04-16 18:00:00|11375.5|11374.9|11381.3|11380.7|11381.4|11380.8|11371.9|11371.2|669
1744826700000|2025-04-16 18:05:00|11381.4|11380.8|11375.6|11375|11382|11381.4|11375.4|11374.8|413
1744827000000|2025-04-16 18:10:00|11375.4|11374.8|11368.8|11368.2|11375.6|11375|11365.4|11364.8|488
1744827300000|2025-04-16 18:15:00|11368.6|11368|11373.3|11372.7|11378.4|11377.8|11367.8|11366.9|497
1744827600000|2025-04-16 18:20:00|11373.6|11373|11373|11372.4|11374.1|11373.5|11369.4|11368.8|353
1744827900000|2025-04-16 18:25:00|11372.9|11372.3|11371.6|11371|11376.6|11376|11371.1|11370.5|279
1744828200000|2025-04-16 18:30:00|11371.5|11370.9|11375.4|11374.8|11375.7|11375.1|11371.2|11370.6|255
1744828500000|2025-04-16 18:35:00|11375.5|11374.9|11382.4|11381.8|11382.5|11381.8|11374.5|11373.9|272
1744828800000|2025-04-16 18:40:00|11382|11381.4|11376.8|11375.9|11382.7|11381.6|11375.1|11374.2|435
1744829100000|2025-04-16 18:45:00|11376.9|11376|11381.1|11380.5|11381.5|11380.9|11376.5|11375.4|304
1744829400000|2025-04-16 18:50:00|11381|11380.4|11385.2|11384.6|11388.9|11388.1|11380.9|11379.9|423
1744829700000|2025-04-16 18:55:00|11385.1|11384.5|11386.8|11386.2|11388.6|11387.5|11384.3|11383.7|352
1744830000000|2025-04-16 19:00:00|11386.3|11385.7|11393|11392.4|11394.8|11394.2|11385.2|11384.6|303
1744830300000|2025-04-16 19:05:00|11392.9|11392.3|11396.2|11395.6|11400.5|11398.6|11392.9|11392.3|469
1744830600000|2025-04-16 19:10:00|11396.3|11395.7|11393.3|11392.7|11399.2|11398.6|11392.9|11392.3|263
1744830900000|2025-04-16 19:15:00|11393.1|11392.5|11401.1|11400.5|11401.8|11400.9|11393.1|11392.5|298
1744831200000|2025-04-16 19:20:00|11400.9|11400.3|11406.5|11405.9|11407.3|11406.1|11400.6|11400|373
1744831500000|2025-04-16 19:25:00|11406.4|11405.8|11404.3|11403.7|11413.1|11412.5|11404.3|11403.7|418
1744831800000|2025-04-16 19:30:00|11404.4|11403.8|11394.9|11394.3|11405.2|11404.6|11394.9|11394.3|375
1744832100000|2025-04-16 19:35:00|11394.4|11393.8|11397|11396.4|11401.3|11400.7|11394.4|11393.8|290
1744832400000|2025-04-16 19:40:00|11397.2|11396.6|11394.4|11393.5|11399.3|11398.7|11393.1|11392.4|215
1744832700000|2025-04-16 19:45:00|11394.7|11394.1|11393.5|11392.9|11394.7|11394.1|11391.8|11391|179
1744833000000|2025-04-16 19:50:00|11393|11392.4|11392.2|11391.6|11393|11392.4|11387.8|11387|192
1744833300000|2025-04-16 19:55:00|11392.5|11391.9|11387.1|11386.5|11392.6|11392|11386.8|11386.2|241
1744833600000|2025-04-16 20:00:00|11387.4|11386.6|11385.2|11384.6|11388.3|11387.7|11384.3|11383.5|202
1744833900000|2025-04-16 20:05:00|11385.1|11384.5|11383.2|11382.6|11385.1|11384.5|11382.3|11381.4|82
1744834200000|2025-04-16 20:10:00|11383.3|11382.7|11387.4|11386.8|11390.1|11389.2|11383.3|11382.7|177
1744834500000|2025-04-16 20:15:00|11386.9|11386.3|11387|11386.4|11388.6|11388|11384.4|11383.8|172
1744834800000|2025-04-16 20:20:00|11387.4|11386.8|11388|11387.1|11388.1|11387.5|11385.3|11384.7|122
1744835100000|2025-04-16 20:25:00|11387.8|11386.9|11390.5|11389.9|11390.6|11390|11386.6|11384.7|127
1744835400000|2025-04-16 20:30:00|11390.4|11389.8|11389|11388.4|11394|11393.4|11389|11388.4|128
1744835700000|2025-04-16 20:35:00|11388.7|11388.1|11395.6|11395|11395.6|11395|11387.6|11387|95
1744836000000|2025-04-16 20:40:00|11395.5|11394.9|11392.4|11391.8|11395.7|11395.1|11391.9|11391.3|82
1744836300000|2025-04-16 20:45:00|11392|11391.4|11395.9|11395|11398|11396.4|11392|11391.4|128
1744836600000|2025-04-16 20:50:00|11395.8|11394.9|11397.5|11396.6|11398.8|11397.9|11394.9|11394|107
1744836900000|2025-04-16 20:55:00|11397.8|11396.3|11400.7|11397.1|11401|11398.6|11397.7|11394.9|142
1744837200000|2025-04-16 21:00:00|11395.4|11388.8|11399.9|11396|11401.6|11396.5|11394.2|11387.6|7
1744837500000|2025-04-16 21:05:00|11400.2|11396.4|11400.9|11396.2|11401.5|11396.9|11400.2|11394.8|10
1744837800000|2025-04-16 21:10:00|11401|11396.4|11400.7|11396.1|11402.7|11396.9|11400.2|11395.7|15
1744838100000|2025-04-16 21:15:00|11400.9|11396.5|11400.8|11396.3|11401.5|11396.9|11400.6|11396.2|23
1744838400000|2025-04-16 21:20:00|11401.2|11396.6|11400.6|11396.1|11401.2|11396.6|11400.6|11396.1|5
1744838700000|2025-04-16 21:25:00|11400.5|11396|11400.2|11394.4|11400.9|11396|11398.1|11391.5|16
1744839000000|2025-04-16 21:30:00|11400.3|11394.5|11400.1|11393.5|11402.1|11396.3|11400|11393.5|13
1744839300000|2025-04-16 21:35:00|11400.2|11393.6|11402|11395.4|11402.2|11395.6|11400.2|11393.6|9
1744839600000|2025-04-16 21:40:00|11401.5|11395.7|11401.3|11396.7|11402.6|11396.7|11401.1|11395.6|13
1744839900000|2025-04-16 21:45:00|11401.2|11396.6|11401.4|11394.8|11401.7|11396.6|11401|11394.7|9
1744840200000|2025-04-16 21:50:00|11400.9|11394.3|11400.4|11395.1|11401.6|11395.5|11400|11394.1|10
1744840500000|2025-04-16 21:55:00|11401|11395.2|11401.1|11394.5|11401.6|11395.8|11400.3|11393.7|12
1744840800000|2025-04-16 22:00:00|11400.5|11393.9|11399.6|11396.1|11402.3|11398.6|11399.1|11392.7|210
1744841100000|2025-04-16 22:05:00|11399.3|11396.4|11400.8|11397.7|11401.1|11398.8|11398.8|11396.4|71
1744841400000|2025-04-16 22:10:00|11401.1|11397.8|11400.4|11398.5|11401.4|11399.2|11400.1|11397.5|104
1744841700000|2025-04-16 22:15:00|11400.6|11398.6|11397.2|11396.3|11400.6|11399|11396.1|11395.2|95
1744842000000|2025-04-16 22:20:00|11397.1|11396.2|11398.5|11397.6|11400.5|11398.8|11396.7|11395.8|96
1744842300000|2025-04-16 22:25:00|11398.6|11397.3|11398.1|11397.2|11398.6|11397.7|11397|11396.1|82
1744842600000|2025-04-16 22:30:00|11398|11397.1|11396.9|11396|11400.5|11399.5|11396|11395.1|137
1744842900000|2025-04-16 22:35:00|11397|11396.1|11397.5|11396.6|11397.5|11396.6|11395.5|11394.6|120
1744843200000|2025-04-16 22:40:00|11397.6|11396.7|11399.5|11398.6|11400.3|11399.4|11397.6|11396.7|68
1744843500000|2025-04-16 22:45:00|11399.6|11398.7|11397.8|11396.5|11400.3|11399.4|11397.7|11396.3|106
1744843800000|2025-04-16 22:50:00|11397.7|11396.6|11397.4|11396.5|11398.6|11397.7|11396.9|11395.8|123
1744844100000|2025-04-16 22:55:00|11397.5|11396.6|11400.2|11398.7|11400.3|11398.7|11397.4|11396.2|95
1744844400000|2025-04-16 23:00:00|11400|11398.5|11397.2|11396.6|11400.6|11399.4|11396.3|11395.7|170
1744844700000|2025-04-16 23:05:00|11397.3|11396.7|11397.9|11397.3|11399.7|11399.1|11396.9|11396.3|103
1744845000000|2025-04-16 23:10:00|11398.1|11397.2|11399|11398.1|11400.3|11399.1|11398|11397.1|103
1744845300000|2025-04-16 23:15:00|11398.9|11398|11398.6|11397|11400.6|11399.2|11398.2|11397|117
1744845600000|2025-04-16 23:20:00|11398.4|11396.9|11400.1|11399.5|11400.3|11399.7|11397.9|11396.4|87
1744845900000|2025-04-16 23:25:00|11400|11399.4|11399.6|11398.7|11404.1|11402.6|11399.5|11398.6|98
1744846200000|2025-04-16 23:30:00|11399.4|11398.5|11406.9|11405.5|11407.5|11406.6|11398.6|11397.7|142
1744846500000|2025-04-16 23:35:00|11406.8|11405.4|11404.5|11403.9|11410|11409|11403.5|11402.9|239
1744846800000|2025-04-16 23:40:00|11404.3|11403.7|11406|11405.4|11406|11405.4|11402.2|11401.6|138
1744847100000|2025-04-16 23:45:00|11405.7|11405.1|11402.5|11401.9|11406.6|11406|11402.5|11401.9|152
1744847400000|2025-04-16 23:50:00|11402.4|11401.8|11400.9|11400.3|11404.2|11403.6|11400.4|11399.1|130
1744847700000|2025-04-16 23:55:00|11401|11400.4|11396|11395.4|11401.3|11400.4|11394.6|11393.8|244
1744848000000|2025-04-17 00:00:00|11396.4|11395.8|11381.8|11381.2|11397.6|11396.7|11381.8|11381|779
1744848300000|2025-04-17 00:05:00|11381.4|11380.8|11384.5|11383.6|11385.6|11384.7|11379.9|11378.8|664
1744848600000|2025-04-17 00:10:00|11385.1|11384.5|11384|11383.1|11388.9|11388.3|11383.7|11382.8|314
1744848900000|2025-04-17 00:15:00|11383.9|11383|11382.1|11381.2|11383.9|11383|11377.8|11376.9|362
1744849200000|2025-04-17 00:20:00|11382.3|11381.4|11378.9|11378|11383.9|11383.1|11378|11377.2|279
1744849500000|2025-04-17 00:25:00|11379|11378.1|11377.4|11376.8|11380.5|11379.6|11377.3|11376.4|175
1744849800000|2025-04-17 00:30:00|11377.6|11377|11374.5|11373.9|11380.8|11380.1|11373.4|11372.3|321
1744850100000|2025-04-17 00:35:00|11374.9|11374.3|11375.4|11373.9|11377.3|11376.7|11371.9|11371.3|268
1744850400000|2025-04-17 00:40:00|11375.3|11373.8|11373.2|11372.6|11375.4|11374.2|11370.7|11370|184
1744850700000|2025-04-17 00:45:00|11373.1|11372.5|11373.6|11373|11376.1|11375.5|11372|11371.4|249
1744851000000|2025-04-17 00:50:00|11374|11373.4|11373.9|11373.3|11376.6|11376|11371.5|11370.4|279
1744851300000|2025-04-17 00:55:00|11374.6|11374|11368.7|11367.3|11374.7|11374.1|11365.4|11364.8|334
1744851600000|2025-04-17 01:00:00|11367.8|11367.6|11360.1|11359.5|11367.8|11367.6|11357.7|11357.1|355
1744851900000|2025-04-17 01:05:00|11360.2|11359.6|11361.7|11361.1|11364|11363.4|11358.6|11358|328
1744852200000|2025-04-17 01:10:00|11361.6|11361|11363.3|11362.7|11364.9|11364|11361.4|11360.7|285
1744852500000|2025-04-17 01:15:00|11363.2|11362.6|11368|11367.4|11368.2|11367.6|11362.1|11361.5|346
1744852800000|2025-04-17 01:20:00|11368.1|11367.5|11365.7|11363.9|11369.6|11369|11364.3|11363.5|294
1744853100000|2025-04-17 01:25:00|11365.8|11364|11361.2|11360.6|11367.3|11366.3|11359.9|11358.9|263
1744853400000|2025-04-17 01:30:00|11361.1|11360.5|11358.5|11356.9|11362.5|11361.9|11355.8|11354.9|377
1744853700000|2025-04-17 01:35:00|11358.6|11357.1|11359.7|11359.1|11363.7|11362.4|11357.5|11356.8|370
1744854000000|2025-04-17 01:40:00|11360|11359.4|11359.7|11359.1|11365.1|11364|11359.5|11358.6|299
1744854300000|2025-04-17 01:45:00|11359.8|11359.2|11362.7|11362.1|11365.6|11365|11359.2|11358.3|316
1744854600000|2025-04-17 01:50:00|11362.5|11361.9|11364.6|11364|11366.6|11366|11362|11361.4|344
1744854900000|2025-04-17 01:55:00|11364.8|11364.2|11365.8|11365.2|11367.6|11367|11364.3|11363.7|289
1744855200000|2025-04-17 02:00:00|11366|11365.4|11370.3|11369.7|11371.3|11370.7|11365.4|11364.8|287
1744855500000|2025-04-17 02:05:00|11370.4|11369.8|11372.1|11371.5|11373|11372.4|11369|11368.4|251
1744855800000|2025-04-17 02:10:00|11372.8|11372.2|11374.6|11374|11376.1|11375.5|11371.7|11371.1|213
1744856100000|2025-04-17 02:15:00|11374.5|11373.9|11374.8|11374.2|11375.9|11375.3|11369.8|11369.2|238
1744856400000|2025-04-17 02:20:00|11374.9|11374.3|11372.8|11372.2|11376.4|11375.8|11372|11371.4|179
1744856700000|2025-04-17 02:25:00|11373.4|11372.8|11372|11371.4|11373.4|11372.8|11371|11370.4|120
1744857000000|2025-04-17 02:30:00|11371.9|11371.3|11374.9|11374.3|11375.2|11374.6|11370.8|11370.2|176
1744857300000|2025-04-17 02:35:00|11374.7|11374.1|11374.5|11373.9|11375.1|11374.5|11371|11370.4|116
1744857600000|2025-04-17 02:40:00|11374.4|11373.8|11379.2|11378.3|11382.4|11381.2|11374|11373.4|280
1744857900000|2025-04-17 02:45:00|11379.3|11378.4|11379.1|11378.5|11380.7|11379.9|11376.2|11375.6|167
1744858200000|2025-04-17 02:50:00|11379|11378.4|11377.6|11377|11379.5|11378.9|11376.9|11376.3|122
1744858500000|2025-04-17 02:55:00|11377.4|11376.8|11378.6|11378|11379.3|11378.4|11376.7|11376.1|126
1744858800000|2025-04-17 03:00:00|11378.9|11378.3|11378.5|11377.9|11381.1|11380.5|11377.1|11376.5|193
1744859100000|2025-04-17 03:05:00|11378.6|11378|11372.4|11371.8|11378.6|11378|11372.2|11371.6|176
1744859400000|2025-04-17 03:10:00|11372.3|11371.7|11374.6|11374|11375.2|11374.6|11372|11371.4|126
1744859700000|2025-04-17 03:15:00|11374.7|11374.1|11379.7|11379.1|11380|11379.4|11374.7|11374.1|128
1744860000000|2025-04-17 03:20:00|11379.5|11378.9|11376.5|11375.9|11379.6|11379|11375.5|11374.9|182
1744860300000|2025-04-17 03:25:00|11375.7|11375.1|11375.5|11374.9|11378.2|11377.6|11374.6|11374|143
1744860600000|2025-04-17 03:30:00|11375.7|11375.1|11373.3|11372.7|11376.2|11375.6|11371|11370.4|195
1744860900000|2025-04-17 03:35:00|11373.5|11372.9|11369.6|11369|11375.3|11374.7|11368.9|11368.3|129
1744861200000|2025-04-17 03:40:00|11369.8|11369.2|11366.5|11365|11370.8|11370.2|11366.1|11365|125
1744861500000|2025-04-17 03:45:00|11366.7|11365.5|11366.6|11365.7|11367.9|11367.3|11364.7|11363.8|151
1744861800000|2025-04-17 03:50:00|11366.4|11365.5|11366.8|11366.2|11367.5|11366.9|11365.3|11364.7|107
1744862100000|2025-04-17 03:55:00|11366.6|11366|11364.6|11364|11367.7|11367.1|11364.4|11363.5|152
1744862400000|2025-04-17 04:00:00|11365|11364.4|11365.9|11365.3|11367.2|11366.6|11364.7|11364.1|106
1744862700000|2025-04-17 04:05:00|11366|11365.4|11367.1|11366.5|11367.6|11367|11365.1|11364.5|78
1744863000000|2025-04-17 04:10:00|11367.2|11366.6|11367.2|11366.6|11368|11367.4|11366.1|11365.5|39
1744863300000|2025-04-17 04:15:00|11367.7|11366|11367.6|11366.7|11368.2|11367.2|11366.3|11365|100
1744863600000|2025-04-17 04:20:00|11367.8|11366.9|11368.2|11367.6|11369.2|11368.6|11366.8|11366.2|85
1744863900000|2025-04-17 04:25:00|11368.1|11367.5|11370.1|11369.5|11370.2|11369.6|11367.3|11366.7|80
1744864200000|2025-04-17 04:30:00|11370.4|11369.8|11366.6|11366|11370.4|11369.8|11366.1|11365.5|80
1744864500000|2025-04-17 04:35:00|11366.7|11366.1|11366.8|11366.2|11367.9|11367.3|11365.4|11364.8|96
1744864800000|2025-04-17 04:40:00|11365.8|11365.2|11363.7|11363.1|11366.4|11365.8|11363.3|11362.7|143
1744865100000|2025-04-17 04:45:00|11364|11363.4|11368.4|11367.3|11368.6|11368|11363.6|11363|152
1744865400000|2025-04-17 04:50:00|11368.6|11367.2|11368.8|11368.2|11370.1|11369|11367.5|11366.6|127
1744865700000|2025-04-17 04:55:00|11368.7|11368.1|11362.8|11361.9|11368.8|11368.2|11360.8|11360.2|157
1744866000000|2025-04-17 05:00:00|11362.7|11362.1|11364.8|11364.2|11365.3|11364.7|11361.8|11361.2|107
1744866300000|2025-04-17 05:05:00|11364.6|11364|11369.6|11369|11369.8|11369.2|11362.6|11361.9|127
1744866600000|2025-04-17 05:10:00|11369.7|11369.1|11367.8|11367.2|11371.4|11370.8|11367.5|11366.9|184
1744866900000|2025-04-17 05:15:00|11367.7|11367.1|11366.7|11366.1|11370.6|11370|11366.7|11366.1|135
1744867200000|2025-04-17 05:20:00|11366.3|11365.7|11364.3|11363.1|11367.8|11367|11364.2|11363.1|98
1744867500000|2025-04-17 05:25:00|11364|11362.9|11362.1|11360.5|11364.3|11363.2|11361.6|11360.5|110
1744867800000|2025-04-17 05:30:00|11362|11360.6|11358.2|11357.6|11362.1|11360.8|11357.8|11356.9|196
1744868100000|2025-04-17 05:35:00|11357.9|11357.3|11350|11347.8|11357.9|11357.3|11349.4|11347|344
1744868400000|2025-04-17 05:40:00|11350.5|11348.4|11346.1|11345.2|11351|11350.4|11345.1|11343.9|355
1744868700000|2025-04-17 05:45:00|11346|11345.1|11347.8|11347.2|11349.2|11348.6|11344.8|11344|281
1744869000000|2025-04-17 05:50:00|11347.9|11347.3|11351.4|11350.8|11353|11351.9|11346.4|11345.8|272
1744869300000|2025-04-17 05:55:00|11351.7|11351.1|11352.7|11352.1|11353.6|11353|11350.5|11349.9|182
1744869600000|2025-04-17 06:00:00|11352.9|11352.3|11349|11348.4|11356.6|11356|11348|11347.4|359
1744869900000|2025-04-17 06:05:00|11349.1|11348.5|11346|11345.4|11349.4|11348.8|11343.6|11343|459
1744870200000|2025-04-17 06:10:00|11347.6|11347|11352.1|11351.5|11353.5|11352.9|11347.4|11346.8|425
1744870500000|2025-04-17 06:15:00|11351.9|11351.3|11351.3|11350.7|11356|11355.4|11349.1|11348.5|362
1744870800000|2025-04-17 06:20:00|11351.2|11350.6|11353.3|11352.7|11354.8|11354.2|11348.9|11348.3|325
1744871100000|2025-04-17 06:25:00|11352.6|11352|11358.7|11357.8|11359.6|11359|11351.9|11351.3|317
1744871400000|2025-04-17 06:30:00|11358.3|11357.1|11361.4|11360.1|11362.8|11361.9|11356.8|11356.2|281
1744871700000|2025-04-17 06:35:00|11360.8|11360|11363.9|11363.3|11366.3|11365.7|11359.1|11358.2|199
1744872000000|2025-04-17 06:40:00|11365.1|11363.8|11363.6|11363|11365.2|11364.6|11360.3|11359.7|181
1744872300000|2025-04-17 06:45:00|11362.8|11362.2|11370.3|11369.4|11371.4|11370.8|11360.6|11360|331
1744872600000|2025-04-17 06:50:00|11370.2|11369.3|11365.6|11365|11370.5|11369.9|11365|11364.4|250
1744872900000|2025-04-17 06:55:00|11365.5|11364.9|11359.3|11358.7|11366.2|11365.6|11359.1|11358.5|314
1744873200000|2025-04-17 07:00:00|11358.9|11358.3|11369.5|11368.9|11371.1|11370.5|11358.8|11357.2|531
1744873500000|2025-04-17 07:05:00|11369.6|11369|11368.2|11367.6|11371.2|11370.6|11363.9|11363.3|379
1744873800000|2025-04-17 07:10:00|11368|11367.4|11366|11365.4|11370.9|11369.9|11365.3|11364.5|423
1744874100000|2025-04-17 07:15:00|11365.4|11364.8|11360.8|11360.2|11366.6|11366|11357|11356.4|548
1744874400000|2025-04-17 07:20:00|11360.7|11360.1|11359.8|11359.2|11360.7|11360.1|11353.3|11352.6|486
1744874700000|2025-04-17 07:25:00|11359.7|11359.1|11359.9|11359|11364|11363.4|11357.9|11357|440
1744875000000|2025-04-17 07:30:00|11359.8|11358.9|11366.1|11365.5|11369.5|11368.8|11358.5|11357.8|476
1744875300000|2025-04-17 07:35:00|11365.7|11365.1|11370.3|11369.7|11371.6|11370.9|11363.6|11363|326
1744875600000|2025-04-17 07:40:00|11369.1|11368.5|11370.4|11369.8|11371.9|11371.3|11368.2|11367.6|287
1744875900000|2025-04-17 07:45:00|11370.3|11369.7|11366.5|11365.6|11374.1|11373.5|11366|11364.8|316
1744876200000|2025-04-17 07:50:00|11366.2|11365.3|11376.6|11376|11379.3|11378.7|11366.1|11365.2|446
1744876500000|2025-04-17 07:55:00|11376.5|11375.9|11377.1|11376.5|11379.2|11378.6|11375|11374.4|430
1744876800000|2025-04-17 08:00:00|11377.6|11377|11379.4|11378.1|11382|11381.4|11376.4|11375.8|452
1744877100000|2025-04-17 08:05:00|11379.1|11377.8|11374.5|11373.9|11380.6|11380|11372.2|11371|331
1744877400000|2025-04-17 08:10:00|11374.4|11373.8|11376|11375.4|11377.9|11377.1|11371|11370.4|335
1744877700000|2025-04-17 08:15:00|11375.3|11374.7|11373.6|11373|11375.8|11374.9|11369.6|11369|283
1744878000000|2025-04-17 08:20:00|11373.5|11372.9|11371.2|11370.1|11375.6|11375|11368.9|11368|400
1744878300000|2025-04-17 08:25:00|11371.1|11370|11374.6|11374|11375|11374.2|11370|11369.1|284
1744878600000|2025-04-17 08:30:00|11374.7|11374.1|11381|11380.4|11381.9|11380.5|11374.2|11373.6|350
1744878900000|2025-04-17 08:35:00|11380.5|11379.9|11385.5|11384.9|11387|11386.4|11378.9|11378.3|346
1744879200000|2025-04-17 08:40:00|11385.1|11384.5|11380.8|11380.2|11388.9|11388|11380.3|11379.7|369
1744879500000|2025-04-17 08:45:00|11380.9|11380.3|11384.1|11383.5|11388.9|11388.3|11378.7|11377.9|333
1744879800000|2025-04-17 08:50:00|11382.6|11382|11379.6|11379|11382.6|11382|11376.9|11376.3|325
1744880100000|2025-04-17 08:55:00|11379.3|11378.7|11379|11378.4|11383|11382.4|11377|11376.4|335
1744880400000|2025-04-17 09:00:00|11378.7|11378.1|11374|11373.4|11381.2|11380.6|11374|11373.4|350
1744880700000|2025-04-17 09:05:00|11373.9|11373.3|11376.9|11376.3|11380|11379.4|11373.7|11373.1|226
1744881000000|2025-04-17 09:10:00|11376.6|11376|11375.3|11374.7|11378.3|11376.8|11373.9|11373.3|304
1744881300000|2025-04-17 09:15:00|11375.2|11374.6|11378.8|11378.2|11380.1|11379.4|11371.8|11370.9|296
1744881600000|2025-04-17 09:20:00|11378.9|11378.3|11376.9|11376.3|11379.6|11379|11374.8|11374.2|306
1744881900000|2025-04-17 09:25:00|11376.5|11375.9|11372|11371.4|11378.1|11377.5|11371|11370.4|327
1744882200000|2025-04-17 09:30:00|11371.9|11371.3|11377|11376.4|11378.3|11377|11370.4|11369.8|295
1744882500000|2025-04-17 09:35:00|11376.9|11376.3|11373|11372.4|11377.4|11376.8|11373|11372.4|285
1744882800000|2025-04-17 09:40:00|11373.5|11372.9|11379.3|11377.9|11379.3|11378.5|11373.5|11372.9|258
1744883100000|2025-04-17 09:45:00|11379.1|11377.7|11374|11373.4|11380.4|11379.6|11373.5|11372.9|270
1744883400000|2025-04-17 09:50:00|11374.6|11374|11373|11372.4|11378.6|11378|11372.9|11372.3|305
1744883700000|2025-04-17 09:55:00|11372.9|11372.3|11372.9|11372.3|11378|11377.4|11372.3|11371.7|376
1744884000000|2025-04-17 10:00:00|11373.1|11372.5|11372.8|11372.2|11377.1|11376.5|11370.6|11370|330
1744884300000|2025-04-17 10:05:00|11373.2|11372.6|11366|11365.4|11376.7|11376.1|11363.9|11363.3|382
1744884600000|2025-04-17 10:10:00|11365.8|11365.2|11370.7|11370.1|11373.6|11373|11360.6|11360|531
1744884900000|2025-04-17 10:15:00|11370.6|11370|11369.6|11368.7|11370.9|11370.3|11364|11363.3|546
1744885200000|2025-04-17 10:20:00|11369.5|11368.6|11366.9|11366.3|11374.1|11373.2|11365.4|11364.5|536
1744885500000|2025-04-17 10:25:00|11367|11366.4|11371.9|11371|11373.7|11373.1|11366.8|11366.2|282
1744885800000|2025-04-17 10:30:00|11371.5|11370.6|11368.1|11367.2|11372.8|11372.2|11366.3|11365.7|391
1744886100000|2025-04-17 10:35:00|11368|11367.1|11365.5|11364.9|11368.1|11367.2|11362.3|11361.3|343
1744886400000|2025-04-17 10:40:00|11365.4|11364.8|11364.9|11364.3|11367.8|11367.2|11363.5|11362.6|265
1744886700000|2025-04-17 10:45:00|11365.2|11364.6|11363.6|11362.7|11366.2|11365.3|11362.1|11360.9|305
1744887000000|2025-04-17 10:50:00|11363.2|11362.3|11362.6|11362|11365.4|11364.8|11361.2|11360.3|386
1744887300000|2025-04-17 10:55:00|11362.7|11362.1|11360|11359.4|11363.9|11363.3|11357.9|11357.3|406
1744887600000|2025-04-17 11:00:00|11360.4|11359.8|11362|11361.4|11364.6|11363.7|11356.7|11356.1|454
1744887900000|2025-04-17 11:05:00|11361.9|11361.3|11368.4|11367.2|11368.9|11367.9|11361.6|11360.8|296
1744888200000|2025-04-17 11:10:00|11368|11367.4|11365.9|11365.3|11369.2|11368.6|11364.8|11364.2|324
1744888500000|2025-04-17 11:15:00|11366|11365.4|11367.6|11367|11368.4|11367.8|11363.8|11363.2|250
1744888800000|2025-04-17 11:20:00|11367.5|11366.9|11364.9|11364.3|11371|11369.6|11364|11363.4|370
1744889100000|2025-04-17 11:25:00|11364.8|11364.2|11367.2|11366.1|11368.9|11368.3|11364.3|11363.7|250
1744889400000|2025-04-17 11:30:00|11366.5|11365.9|11367.9|11367.3|11369.5|11368.9|11364.1|11363.4|309
1744889700000|2025-04-17 11:35:00|11368|11367.4|11364.5|11363.9|11370|11369.3|11364.4|11363.7|235
1744890000000|2025-04-17 11:40:00|11364.6|11364|11365.4|11364.8|11367.4|11366.8|11364|11363.4|238
1744890300000|2025-04-17 11:45:00|11365.6|11365|11365|11364.4|11366|11365.4|11360.9|11359.7|259
1744890600000|2025-04-17 11:50:00|11364.8|11364.2|11362.4|11361.8|11368.6|11367.7|11362.1|11361.5|298
1744890900000|2025-04-17 11:55:00|11362.5|11361.9|11357|11356.4|11362.7|11362.1|11356.2|11355.4|440
1744891200000|2025-04-17 12:00:00|11356.5|11355.9|11366.4|11365.8|11366.4|11365.8|11353.7|11353.1|558
1744891500000|2025-04-17 12:05:00|11366.6|11366|11360.3|11359.7|11367.2|11366.4|11359.8|11358.9|501
1744891800000|2025-04-17 12:10:00|11360|11359.4|11363.3|11359|11365.2|11364.3|11356.6|11355.8|462
1744892100000|2025-04-17 12:15:00|11363.6|11358.8|11351.7|11350.8|11369.2|11367.3|11350.2|11349.1|866
1744892400000|2025-04-17 12:20:00|11351.6|11350.7|11344.7|11344.1|11351.6|11350.7|11336.2|11334.9|1044
1744892700000|2025-04-17 12:25:00|11344.8|11344.2|11349.4|11343.4|11349.4|11347.9|11340.8|11339.7|555
1744893000000|2025-04-17 12:30:00|11349|11343|11341.6|11340.4|11354.4|11353.6|11340.5|11337.7|737
1744893300000|2025-04-17 12:35:00|11341.8|11340.7|11352.7|11352.1|11353.4|11352.8|11341.8|11340.7|808
1744893600000|2025-04-17 12:40:00|11353.5|11352.9|11356.3|11354.9|11359.1|11358.2|11351.2|11350.6|745
1744893900000|2025-04-17 12:45:00|11355.9|11354.4|11354|11353.1|11360|11359.1|11349.9|11349|525
1744894200000|2025-04-17 12:50:00|11353.9|11353|11350.8|11350.2|11354.6|11353.7|11344.5|11343.6|633
1744894500000|2025-04-17 12:55:00|11351.2|11350.6|11356.8|11356.2|11358.6|11357.7|11340.7|11338.7|1072
1744894800000|2025-04-17 13:00:00|11357|11356.4|11364.6|11364|11370.2|11369|11357|11356.4|1032
1744895100000|2025-04-17 13:05:00|11364.9|11364.3|11368.7|11367.8|11378.3|11377.2|11364|11363.4|886
1744895400000|2025-04-17 13:10:00|11368.6|11367.7|11355.7|11355.1|11368.8|11367.8|11351.7|11350.8|736
1744895700000|2025-04-17 13:15:00|11355.5|11354.9|11360.2|11359.6|11365.8|11365.2|11352.2|11351.3|597
1744896000000|2025-04-17 13:20:00|11360.1|11359.5|11362.8|11362.2|11364.7|11364.1|11352.5|11351.9|619
1744896300000|2025-04-17 13:25:00|11362.9|11362.3|11366|11365.4|11369.3|11368.7|11361.1|11360.5|442
1744896600000|2025-04-17 13:30:00|11366.1|11365.5|11366|11365.4|11367.9|11367.3|11354.8|11353.9|692
1744896900000|2025-04-17 13:35:00|11366.1|11365.5|11365.5|11364.9|11368.9|11368.3|11362.1|11361.5|564
1744897200000|2025-04-17 13:40:00|11365.6|11365|11359.9|11359.3|11367.2|11366.6|11358.5|11357.9|571
1744897500000|2025-04-17 13:45:00|11360.1|11359.5|11361.3|11360.7|11362.8|11362|11355.6|11355|588
1744897800000|2025-04-17 13:50:00|11361.2|11360.6|11363|11362.4|11364.5|11363.9|11355.3|11354.7|706
1744898100000|2025-04-17 13:55:00|11363.2|11362.6|11361.6|11361|11365.5|11364.7|11359.9|11359.2|669
1744898400000|2025-04-17 14:00:00|11361.7|11361.1|11360.5|11359.9|11363.5|11362.5|11359.8|11358.9|515
1744898700000|2025-04-17 14:05:00|11360.2|11359.6|11360.1|11359.5|11363|11362.4|11357.3|11356.7|496
1744899000000|2025-04-17 14:10:00|11360.2|11359.6|11363.8|11363.2|11364|11363.2|11358.4|11357.8|429
1744899300000|2025-04-17 14:15:00|11363.9|11363.3|11377|11376.4|11378.8|11378|11362.7|11362.1|521
1744899600000|2025-04-17 14:20:00|11377.2|11376.6|11382|11381.4|11384.9|11384.3|11375.6|11375|542
1744899900000|2025-04-17 14:25:00|11382.1|11381.5|11378.3|11377.7|11386.1|11385.5|11378.2|11377.6|537
1744900200000|2025-04-17 14:30:00|11378|11377.4|11368.5|11367.9|11379.6|11379|11368.5|11367.9|565
1744900500000|2025-04-17 14:35:00|11368.7|11368.1|11376.7|11376.1|11380.2|11379.6|11367.9|11366.9|588
1744900800000|2025-04-17 14:40:00|11376.6|11376|11374.5|11373.9|11376.7|11376.1|11369.8|11369.2|536
1744901100000|2025-04-17 14:45:00|11374.6|11374|11364.8|11364.2|11377.6|11377|11362.9|11362.3|419
1744901400000|2025-04-17 14:50:00|11364.9|11364.3|11349.5|11348.9|11365.3|11364.7|11349|11348.4|590
1744901700000|2025-04-17 14:55:00|11349.6|11349|11349.9|11349.3|11352.3|11351.6|11339.1|11338|1386
1744902000000|2025-04-17 15:00:00|11349.8|11349.2|11355.2|11352.8|11357.4|11355.7|11348.2|11347.3|896
1744902300000|2025-04-17 15:05:00|11355.4|11352.9|11355.6|11355|11358.4|11357.8|11352.3|11351.7|470
1744902600000|2025-04-17 15:10:00|11355.5|11354.9|11362.9|11362.3|11364.7|11363.8|11353.5|11352.9|415
1744902900000|2025-04-17 15:15:00|11363|11362.4|11363.8|11363.2|11367.8|11367.2|11358.7|11358.1|336
1744903200000|2025-04-17 15:20:00|11363.9|11363.3|11372|11371.4|11372|11371.4|11363.9|11363.1|357
1744903500000|2025-04-17 15:25:00|11372.4|11371.8|11375.4|11374.5|11375.4|11374.5|11370.9|11369.8|316
1744903800000|2025-04-17 15:30:00|11375.3|11374.4|11374|11373.4|11376.8|11376.2|11372.1|11371.5|320
1744904100000|2025-04-17 15:35:00|11373.9|11373.3|11367.6|11367|11374.3|11373.7|11366.9|11366.3|340
1744904400000|2025-04-17 15:40:00|11366.8|11366.2|11368.6|11368|11371.5|11370.9|11365.9|11365.3|280
1744904700000|2025-04-17 15:45:00|11368.5|11367.9|11365.8|11365.2|11370.4|11369.8|11365.5|11364.9|387
1744905000000|2025-04-17 15:50:00|11365.5|11364.9|11360.7|11360.1|11366.8|11366.2|11360.1|11358.9|461
1744905300000|2025-04-17 15:55:00|11360.8|11360.2|11363.7|11363.1|11365.2|11364.6|11359.7|11359.1|419
1744905600000|2025-04-17 16:00:00|11363.9|11363.3|11368.6|11368|11369.3|11368.7|11359.1|11358.5|498
1744905900000|2025-04-17 16:05:00|11368.5|11367.9|11361.7|11360.8|11371.6|11370.8|11361.7|11360.8|831
1744906200000|2025-04-17 16:10:00|11361.1|11360.2|11360.9|11360.3|11362.4|11361.8|11356.8|11356.2|506
1744906500000|2025-04-17 16:15:00|11360.8|11360.2|11360.3|11359.7|11364.5|11363.9|11359.9|11359.3|345
1744906800000|2025-04-17 16:20:00|11360.4|11359.8|11362.7|11362.1|11364.1|11363.5|11359|11358.4|353
1744907100000|2025-04-17 16:25:00|11362.8|11362.2|11351.1|11350.5|11363.3|11362.7|11350.6|11350|372
1744907400000|2025-04-17 16:30:00|11350.7|11350.1|11349.2|11348.6|11356.6|11356|11349.1|11348.5|348
1744907700000|2025-04-17 16:35:00|11349.3|11348.7|11346.9|11346.3|11349.3|11348.7|11340.4|11339.8|477
1744908000000|2025-04-17 16:40:00|11347|11346.4|11360.1|11358.7|11360.4|11359.2|11344|11343.3|699
1744908300000|2025-04-17 16:45:00|11360.4|11358.9|11354.4|11353.8|11360.4|11358.9|11352.8|11352.2|282
1744908600000|2025-04-17 16:50:00|11354.7|11354.1|11352.4|11351.8|11355.4|11354.7|11348.8|11348.2|270
1744908900000|2025-04-17 16:55:00|11352.1|11351.5|11351|11350.4|11352.5|11351.9|11345.9|11345.2|431
1744909200000|2025-04-17 17:00:00|11350.8|11350.2|11348.3|11347.7|11352.3|11351.7|11346.4|11345.8|355
1744909500000|2025-04-17 17:05:00|11348.4|11347.8|11349.2|11348.3|11350.2|11349.4|11347.4|11346.7|198
1744909800000|2025-04-17 17:10:00|11349.3|11348.4|11343.1|11342.5|11350.5|11349.9|11342.7|11342.1|234
1744910100000|2025-04-17 17:15:00|11343.6|11342|11345.7|11344.4|11346.7|11345.5|11343.6|11342|246
1744910400000|2025-04-17 17:20:00|11345.6|11344.2|11342.7|11342.1|11348.4|11347.4|11342.7|11342.1|238
1744910700000|2025-04-17 17:25:00|11342.8|11342.2|11347.7|11347.1|11347.9|11347.3|11341.3|11340.7|205
1744911000000|2025-04-17 17:30:00|11347.6|11347|11348.5|11347.6|11349.6|11349|11346.3|11345.7|181
1744911300000|2025-04-17 17:35:00|11348.6|11347.7|11347.4|11346.5|11349|11348.3|11346.1|11345.5|221
1744911600000|2025-04-17 17:40:00|11347.3|11346.4|11349.8|11349.2|11351.8|11351.2|11346.1|11345.5|222
1744911900000|2025-04-17 17:45:00|11349.7|11349.1|11352.4|11351.8|11353.1|11352.5|11349.5|11348.9|274
1744912200000|2025-04-17 17:50:00|11352.3|11351.7|11350.5|11349.9|11354.1|11353.5|11350|11349.4|245
1744912500000|2025-04-17 17:55:00|11350.6|11350|11351.4|11350.8|11352.8|11352|11349.5|11348.9|284
1744912800000|2025-04-17 18:00:00|11352.6|11352|11354.1|11353.5|11356.2|11354.8|11350.7|11350.1|248
1744913100000|2025-04-17 18:05:00|11354.3|11353.7|11350.2|11349.6|11355.7|11355.1|11348.5|11347.9|190
1744913400000|2025-04-17 18:10:00|11350.1|11349.5|11349.5|11348.9|11350.7|11350.1|11343.5|11342.8|208
1744913700000|2025-04-17 18:15:00|11349.4|11348.8|11356.3|11355.7|11356.6|11355.8|11349.2|11348.6|265
1744914000000|2025-04-17 18:20:00|11356.2|11355.6|11357.3|11356.7|11357.3|11356.7|11353.5|11352.9|154
1744914300000|2025-04-17 18:25:00|11357.9|11357|11357.8|11357.2|11364.2|11363.6|11357.1|11356.5|261
1744914600000|2025-04-17 18:30:00|11357.7|11357.1|11362.8|11362.2|11363.2|11362.6|11356.2|11355.6|193
1744914900000|2025-04-17 18:35:00|11363.2|11362.6|11360.6|11360|11364.6|11364|11359.6|11359|182
1744915200000|2025-04-17 18:40:00|11360.5|11359.9|11359.7|11359.1|11363|11362.4|11359.2|11358.3|117
1744915500000|2025-04-17 18:45:00|11359.6|11359|11370.2|11369.6|11370.3|11369.7|11358.8|11358.2|384
1744915800000|2025-04-17 18:50:00|11370.3|11369.7|11370.6|11370|11375.6|11375|11368.3|11367.5|362
1744916100000|2025-04-17 18:55:00|11370.7|11370.1|11373.9|11373.3|11375.5|11374.7|11370.2|11369.6|351
1744916400000|2025-04-17 19:00:00|11373.7|11373.1|11372.9|11372.3|11374.1|11373.5|11369.7|11369.1|175
1744916700000|2025-04-17 19:05:00|11373|11372.4|11372.4|11371.8|11373.1|11372.5|11369.6|11369|120
1744917000000|2025-04-17 19:10:00|11372.6|11372|11370.2|11369.6|11375.7|11375.1|11370.1|11369.5|208
1744917300000|2025-04-17 19:15:00|11370.3|11369.7|11374.5|11373.9|11374.5|11373.9|11368.9|11368.3|128
1744917600000|2025-04-17 19:20:00|11374.4|11373.8|11374.4|11373.8|11375.8|11375.2|11373.6|11373|191
1744917900000|2025-04-17 19:25:00|11374.6|11374|11373.8|11373.2|11375.2|11374.6|11371.5|11370.9|175
1744918200000|2025-04-17 19:30:00|11373.7|11373.1|11374.5|11373.9|11376.3|11375.7|11373.2|11372.6|124
1744918500000|2025-04-17 19:35:00|11374.7|11374.1|11375.4|11373.4|11376.5|11375.9|11373|11372.4|95
1744918800000|2025-04-17 19:40:00|11375.6|11373.3|11376.1|11374.4|11376.7|11375.5|11373.8|11371.9|228
1744919100000|2025-04-17 19:45:00|11376|11374.3|11371.4|11370.8|11376.1|11374.3|11371.4|11370.8|120
1744919400000|2025-04-17 19:50:00|11371.6|11371|11374|11372.5|11375.6|11374.7|11371.6|11371|141
1744919700000|2025-04-17 19:55:00|11374.3|11373.7|11373.7|11373.1|11374.9|11374.3|11371.3|11370.7|126
1744920000000|2025-04-17 20:00:00|11373.6|11373|11371|11370.4|11374.1|11373.2|11370.1|11369|119
1744920300000|2025-04-17 20:05:00|11371.7|11371.1|11373.1|11371.7|11373.5|11372.7|11371.7|11370.8|103
1744920600000|2025-04-17 20:10:00|11373.2|11371.8|11376.2|11375.6|11377.1|11376.2|11372.3|11371.4|156
1744920900000|2025-04-17 20:15:00|11376|11375.4|11375|11373.5|11376.1|11375.5|11374.5|11373.3|52
1744921200000|2025-04-17 20:20:00|11374.7|11373.4|11375|11373.7|11376.8|11375.9|11374.6|11373.4|96
1744921500000|2025-04-17 20:25:00|11374.2|11373.1|11369.7|11368.8|11374.4|11373.5|11369.1|11368.1|126
1744921800000|2025-04-17 20:30:00|11370.3|11369.4|11368.8|11367.2|11370.5|11369.5|11368.1|11366.8|122
1744922100000|2025-04-17 20:35:00|11368.7|11367.1|11368.8|11367.4|11369.3|11367.9|11367.9|11366.5|141
1744922400000|2025-04-17 20:40:00|11369.1|11367.5|11365.9|11365.3|11369.1|11368.1|11365.4|11364.8|57
1744922700000|2025-04-17 20:45:00|11365.6|11365|11368|11367.1|11369|11368.1|11364.9|11363.8|138
1744923000000|2025-04-17 20:50:00|11367.9|11367|11366.6|11365.7|11368.3|11367.4|11366.3|11365.4|256
1744923300000|2025-04-17 20:55:00|11366.9|11365.4|11366.4|11359.8|11367.7|11366.2|11363.2|11359.8|266
1744923600000|2025-04-17 21:00:00|11369.8|11363.2|11369.9|11363.3|11369.9|11363.3|11369.8|11363.2|2
1744923900000|2025-04-17 21:05:00|11369.8|11363.2|11370.2|11363.6|11371.6|11365|11369.8|11363.2|4
1744924200000|2025-04-17 21:10:00|11369.9|11363.3|11370.3|11363.7|11370.3|11363.7|11369.9|11363.3|2
1744924500000|2025-04-17 21:15:00|11368.3|11361.7|11365.8|11359.2|11368.4|11361.8|11365.6|11359|8
1744924800000|2025-04-17 21:20:00|11367|11360.4|11368|11361.4|11368.4|11361.8|11365|11358.4|8
1744925100000|2025-04-17 21:25:00|11368.3|11361.7|11374.5|11367.9|11374.5|11367.9|11368.3|11361.7|7
1744925400000|2025-04-17 21:30:00|11374.3|11367.7|11374.1|11367.5|11374.4|11367.8|11370.5|11363.9|9
1744925700000|2025-04-17 21:35:00|11373.5|11366.9|11373.1|11366.5|11373.5|11366.9|11372.8|11366.2|5
1744926000000|2025-04-17 21:40:00|11372.9|11366.3|11373.2|11366.6|11373.2|11366.6|11372.9|11366.3|4
1744926300000|2025-04-17 21:45:00|11373.4|11366.8|11372.5|11365.9|11373.5|11366.9|11372.5|11365.9|6
1744926600000|2025-04-17 21:50:00|11372.9|11366.3|11372.9|11366.3|11373.3|11366.7|11372.9|11366.3|4
1744926900000|2025-04-17 21:55:00|11373.1|11366.5|11373.2|11366.6|11373.3|11366.7|11372.7|11366.1|5
1744927200000|2025-04-17 22:00:00|11373.1|11366.5|11374.3|11367.7|11374.3|11367.7|11370.8|11364.2|11
1744927500000|2025-04-17 22:05:00|11374|11368|11374.5|11368.5|11374.5|11368.5|11368.2|11363.4|24
1744927800000|2025-04-17 22:10:00|11374.6|11368.6|11374.6|11368.6|11374.7|11368.7|11372.3|11366.3|7
1744928100000|2025-04-17 22:15:00|11374.7|11368.7|11374.2|11368.2|11374.7|11368.7|11372.3|11366.3|10
1744928400000|2025-04-17 22:20:00|11372.3|11366.3|11372.2|11366.2|11374.8|11368.8|11372.2|11366.2|15
1744928700000|2025-04-17 22:25:00|11374|11368|11374.2|11368.2|11374.9|11368.9|11372.2|11366.2|15
1744929000000|2025-04-17 22:30:00|11372.3|11366.3|11373.9|11367.9|11374.9|11368.9|11372.2|11366.2|22
1744929300000|2025-04-17 22:35:00|11374.7|11368.7|11375.5|11365.5|11376.8|11368.7|11372.2|11365.3|15
1744929600000|2025-04-17 22:40:00|11375.2|11365.2|11374.2|11364.2|11376.6|11366.6|11374.2|11364.2|11
1744929900000|2025-04-17 22:45:00|11375.2|11365.2|11374.2|11364.2|11376.4|11366.4|11374.2|11364.2|16
1744930200000|2025-04-17 22:50:00|11376.1|11366.1|11376.3|11366.3|11376.5|11366.5|11374.2|11364.2|11
1744930500000|2025-04-17 22:55:00|11374.2|11364.2|11375.2|11365.2|11376.1|11366.1|11374.2|11364.2|11
1744930800000|2025-04-17 23:00:00|11374.2|11364.2|11378.7|11368.7|11380.1|11370.3|11374.2|11364.2|29
1744931100000|2025-04-17 23:05:00|11377.4|11367.4|11378.3|11368.3|11380.5|11370.5|11377.4|11367.4|13
1744931400000|2025-04-17 23:10:00|11378.2|11368.2|11376.7|11365.7|11380.6|11370.1|11376.7|11365.7|25
1744931700000|2025-04-17 23:15:00|11376.8|11365.8|11373.4|11364.9|11380.6|11369.6|11373.4|11364|14
1744932000000|2025-04-17 23:20:00|11373.5|11365.6|11373.5|11365.6|11373.9|11365.7|11372.2|11361.2|23
1744932300000|2025-04-17 23:25:00|11373.6|11364.8|11372.1|11370.5|11375.1|11370.7|11372.1|11364.8|25
1744932600000|2025-04-17 23:30:00|11372.3|11370.7|11373.1|11369.7|11375|11370.8|11372|11368.1|23
1744932900000|2025-04-17 23:35:00|11375.1|11367.7|11373|11369.8|11375.1|11369.8|11373|11367.7|11
1744933200000|2025-04-17 23:40:00|11375.1|11367.9|11377|11366|11377|11369.9|11373|11366|11
1744933500000|2025-04-17 23:45:00|11375|11367.9|11373.3|11369.9|11375|11370|11373.1|11367.6|15
1744933800000|2025-04-17 23:50:00|11374.9|11367.9|11374.8|11371.9|11377|11372.2|11373.3|11366|18
1744934100000|2025-04-17 23:55:00|11374.6|11371.3|11374.6|11371.4|11377.5|11371.5|11374.6|11369.1|59
1744934400000|2025-04-18 00:00:00|11375.6|11371.6|11374.6|11373|11378|11373.4|11374.1|11368.5|81
1744934700000|2025-04-18 00:05:00|11376.4|11373.3|11377.6|11372.2|11378.5|11374.5|11374.6|11370.4|93
1744935000000|2025-04-18 00:10:00|11377.5|11371.7|11376.9|11373.2|11380.8|11375.6|11375.7|11369.9|129
1744935300000|2025-04-18 00:15:00|11376.7|11373.3|11377.9|11374.3|11378.2|11374.5|11375|11368.9|71
1744935600000|2025-04-18 00:20:00|11378.2|11374.7|11377.5|11375.9|11380|11375.9|11376.5|11371.3|25
1744935900000|2025-04-18 00:25:00|11377.4|11375.8|11384.3|11380.2|11385.2|11381.4|11377.4|11375.8|83
1744936200000|2025-04-18 00:30:00|11384|11380|11380.9|11374.7|11384.3|11380|11379.9|11368.9|73
1744936500000|2025-04-18 00:35:00|11381.3|11374.6|11378.7|11375.3|11381.3|11375.9|11377.6|11367.8|84
1744936800000|2025-04-18 00:40:00|11378.4|11375.1|11378.4|11376.9|11382.6|11379.8|11378|11375.1|354
1744937100000|2025-04-18 00:45:00|11379.1|11376.1|11380.9|11378.3|11380.9|11378.3|11378.7|11375.6|168
1744937400000|2025-04-18 00:50:00|11381|11378.8|11370.2|11359.2|11382.9|11380.1|11368.5|11359.2|425
1744937700000|2025-04-18 00:55:00|11370.6|11359.6|11376.2|11371.9|11389.4|11385.4|11369|11358|221
1744938000000|2025-04-18 01:00:00|11376.4|11371.6|11375.2|11368.1|11378.3|11373.4|11373.8|11368.1|76
1744938300000|2025-04-18 01:05:00|11375.1|11370.5|11377.2|11372.3|11378.2|11373.4|11375.1|11370.5|125
1744938600000|2025-04-18 01:10:00|11377.3|11373.1|11375.4|11372.3|11378.7|11374.7|11375.4|11371.6|97
1744938900000|2025-04-18 01:15:00|11376.1|11371.8|11371.4|11367.9|11376.4|11372.3|11371.4|11367.5|68
1744939200000|2025-04-18 01:20:00|11373.3|11367.6|11374|11368.1|11374.1|11368.1|11371.4|11366.3|282
1744939500000|2025-04-18 01:25:00|11374.6|11368.7|11375.8|11371.8|11375.8|11371.8|11374.3|11368.7|19
1744939800000|2025-04-18 01:30:00|11376.2|11372.1|11371.7|11367.9|11376.2|11372.3|11371.5|11367.7|315
1744940100000|2025-04-18 01:35:00|11371.6|11368|11371.9|11367.7|11372.9|11368.4|11371.3|11367.2|58
1744940400000|2025-04-18 01:40:00|11371.6|11368.4|11374.2|11371.3|11375.9|11371.3|11371.2|11367.2|134
1744940700000|2025-04-18 01:45:00|11375|11370.1|11373.2|11370.6|11375|11372.8|11372.2|11369.6|320
1744941000000|2025-04-18 01:50:00|11371.8|11370.4|11371.3|11369.1|11373.7|11371|11370.8|11367.3|351
1744941300000|2025-04-18 01:55:00|11373.4|11369.3|11374.5|11369.1|11377|11372.3|11370.6|11368.4|353
1744941600000|2025-04-18 02:00:00|11374.7|11369.4|11374.7|11372.7|11375.2|11372.7|11372.9|11369.3|284
1744941900000|2025-04-18 02:05:00|11375|11372.3|11378.8|11377.5|11379.7|11377.6|11374.8|11371.3|101
1744942200000|2025-04-18 02:10:00|11378.9|11377.6|11375.2|11371.1|11379.6|11377.8|11374.7|11371.1|341
1744942500000|2025-04-18 02:15:00|11375|11372|11379.7|11369.3|11380|11372|11375|11369|21
1744942800000|2025-04-18 02:20:00|11376.5|11371.1|11378.9|11367.9|11381.1|11377.1|11376.5|11366.4|101
1744943100000|2025-04-18 02:25:00|11376.2|11369.3|11375.8|11370.4|11376.2|11371.3|11373.9|11368.9|79
1744943400000|2025-04-18 02:30:00|11375.6|11370.2|11375.4|11371.8|11376.1|11371.8|11374.2|11369.5|43
1744943700000|2025-04-18 02:35:00|11375.7|11370.6|11375.4|11371.3|11375.7|11371.8|11374.5|11369.3|18
1744944000000|2025-04-18 02:40:00|11375.7|11372.3|11375.2|11371.3|11377.4|11373.8|11372.9|11368.1|194
1744944300000|2025-04-18 02:45:00|11376.1|11370.4|11374.4|11368|11376.2|11370.4|11373.5|11367.6|65
1744944600000|2025-04-18 02:50:00|11374.1|11367.9|11373|11368.1|11376.1|11373.4|11372.8|11367.8|143
1744944900000|2025-04-18 02:55:00|11373.1|11368.5|11374.6|11370.3|11377.3|11373|11372.7|11367.9|152
1744945200000|2025-04-18 03:00:00|11374.3|11370.9|11377.5|11372.2|11378.6|11374|11374.3|11370.3|64
1744945500000|2025-04-18 03:05:00|11377.2|11372|11374.4|11368.9|11378.1|11373.2|11373|11368.7|86
1744945800000|2025-04-18 03:10:00|11373.4|11368.7|11375.5|11369.7|11375.5|11369.7|11373.1|11367.6|22
1744946100000|2025-04-18 03:15:00|11374.2|11370.3|11374|11367.9|11375.7|11370.6|11373.5|11367.8|60
1744946400000|2025-04-18 03:20:00|11373.1|11368.4|11375.7|11369|11378.1|11371.5|11373.1|11366.9|56
1744946700000|2025-04-18 03:25:00|11374.5|11370.1|11372.3|11368.6|11375.7|11370.1|11372.2|11367.9|145
1744947000000|2025-04-18 03:30:00|11372.5|11368.7|11374.6|11369.3|11375.7|11370.3|11372.3|11367.6|347
1744947300000|2025-04-18 03:35:00|11375.2|11368.7|11374.3|11370.1|11377.8|11371.2|11373.8|11366.5|30
1744947600000|2025-04-18 03:40:00|11377.7|11367|11376.6|11365.6|11378.1|11369.4|11373.1|11365.6|13
1744947900000|2025-04-18 03:45:00|11373.1|11368.1|11375.7|11367.7|11377.2|11370.9|11373|11365.4|29
1744948200000|2025-04-18 03:50:00|11373.5|11370.1|11374.2|11370.2|11376.4|11370.7|11373.5|11367.9|15
1744948500000|2025-04-18 03:55:00|11376.1|11368|11376.9|11370.2|11377.4|11373|11374.2|11368|18
1744948800000|2025-04-18 04:00:00|11379.1|11368.1|11375.5|11367.3|11379.1|11370.5|11373.2|11365.9|27
1744949100000|2025-04-18 04:05:00|11375.1|11369.4|11375.4|11367.1|11376.7|11369.4|11372.8|11365.6|16
1744949400000|2025-04-18 04:10:00|11373.3|11368.8|11377.3|11366.3|11377.5|11369.1|11373.3|11365.7|14
1744949700000|2025-04-18 04:15:00|11373.9|11369.1|11377.3|11366.3|11377.3|11369.1|11373.9|11366.1|12
1744950000000|2025-04-18 04:20:00|11376|11367.5|11377.2|11366.2|11377.5|11369.5|11373.9|11366.2|11
1744950300000|2025-04-18 04:25:00|11373.9|11369.5|11376.3|11368|11377.9|11370.7|11373.9|11366.5|14
1744950600000|2025-04-18 04:30:00|11377.6|11366.6|11374.4|11369.9|11377.8|11369.9|11374.2|11366.4|10
1744950900000|2025-04-18 04:35:00|11374.9|11371|11375.8|11371|11375.8|11371|11374.9|11371|3
1744951200000|2025-04-18 04:40:00|11376.4||11376.4||11376.4||11376.4||1
1744951800000|2025-04-18 04:50:00|11375.2|11370.4|11374.4|11370.4|11375.2|11370.4|11374.3|11370.4|6
1744952100000|2025-04-18 04:55:00|11374.7|11370|11371.9|11368.1|11375.2|11370|11371.9|11368.1|41
1744952400000|2025-04-18 05:00:00|11370.3|11367.8|11376.6|11372.3|11376.6|11372.3|11370.2|11367.8|21
1744953000000|2025-04-18 05:10:00|11375.3|11371.3|11374.1|11368|11375.3|11371.3|11374.1|11368|7
1744953300000|2025-04-18 05:15:00|11372.8|11367.4|11373.4|11369|11373.4|11369.8|11372.8|11367.4|6
1744953600000|2025-04-18 05:20:00|11374||11374||11374||11374||1
1744953900000|2025-04-18 05:25:00||11370||11368.8||11370||11368.8|3
1744954200000|2025-04-18 05:30:00|11373.4|11368.4|11368.9|11364.9|11373.6|11368.4|11368.3|11364.9|34
1744954500000|2025-04-18 05:35:00|11368.3|11365.7|11372.1|11366.4|11372.1|11366.6|11367.9|11364.9|42
1744955100000|2025-04-18 05:45:00|11373.4|11367.8|11373.4|11367|11373.4|11367.8|11373.4|11367|2
1744955400000|2025-04-18 05:50:00|11372.1|11367.9|11374.6|11370.8|11374.6|11371.3|11372.1|11367.9|13
1744955700000|2025-04-18 05:55:00|11374.2|11370.2|11372.4|11369.8|11374.6|11370.5|11371.9|11369.7|47
1744956000000|2025-04-18 06:00:00|11371.8|11369.5|11373.1|11369.4|11373.7|11370|11371.2|11368.9|33
1744956300000|2025-04-18 06:05:00|11372.3|11370.1|11373.6|11369.9|11373.6|11370.1|11372.3|11369.2|8
1744956600000|2025-04-18 06:10:00|11373.9|11371|11377.2|11371.9|11378.4|11372.5|11373.9|11370.5|15
1744956900000|2025-04-18 06:15:00|11376.1|11371|11378.5|11369.2|11378.5|11371.2|11375.8|11369.2|449
1744957200000|2025-04-18 06:20:00|11377.4|11369.9|11377.2|11374|11377.4|11375.3|11376.5|11369.2|276
1744957500000|2025-04-18 06:25:00|11377.7|11373.6|11374|11368.6|11377.7|11373.6|11374|11368.4|16
1744957800000|2025-04-18 06:30:00|11375.8|11367.6|11375.1|11368.3|11376.3|11370.3|11373|11366.4|21
1744958100000|2025-04-18 06:35:00|11374|11367.8|11372.9|11368|11374.8|11369|11372.2|11366.7|12
1744958400000|2025-04-18 06:40:00|11372.1|11368.9|11372.6|11368|11373.4|11369.1|11370.3|11366.2|92
1744958700000|2025-04-18 06:45:00|11371.6|11367.4|11373.1|11366.9|11374.3|11367.9|11371.6|11366.8|8
1744959000000|2025-04-18 06:50:00|11373.7|11368.2|11374.3|11368.6|11374.5|11370|11372.1|11366.3|26
1744959300000|2025-04-18 06:55:00|11375.3|11369.7|11365.6|11359.3|11375.5|11369.7|11365.5|11359.3|172
1744959600000|2025-04-18 07:00:00|11365.1|11357.4|11372.7|11361.7|11376.5|11365.5|11363.8|11355.5|857
1744959900000|2025-04-18 07:05:00|11372.8|11361.8|11370.1|11366|11374.6|11366|11369|11360.4|30
1744960200000|2025-04-18 07:10:00|11372.8|11364.2|11374.5|11368.5|11377.3|11369.2|11371.6|11364|139
1744960500000|2025-04-18 07:15:00|11375.4|11373|11376.4|11372.2|11377.9|11373.2|11374.3|11368.5|362
1744960800000|2025-04-18 07:20:00|11375.6|11372.9|11375.8|11371.6|11376.6|11373.2|11375.1|11371.6|42
1744961100000|2025-04-18 07:25:00|11375.1|11372.4|11375.7|11371.9|11376.3|11372.8|11375.1|11371.2|20
1744961400000|2025-04-18 07:30:00|11376.4|11371|11375.6|11369.7|11378.3|11371|11373.7|11367.3|55
1744961700000|2025-04-18 07:35:00|11374.6|11371.6|11375.8|11371.5|11377.2|11373.6|11374.6|11371.5|492
1744962000000|2025-04-18 07:40:00|11376.3|11370.7|11377.6|11373.5|11377.6|11373.7|11375|11370.7|447
1744962300000|2025-04-18 07:45:00|11376.4|11372.9|11374.3|11370.3|11376.4|11374.2|11373.9|11370.1|302
1744962600000|2025-04-18 07:50:00|11374.9|11371|11375.6|11368.3|11375.6|11371|11372.1|11368.3|559
1744962900000|2025-04-18 07:55:00|11373.9|11369.8|11372|11368.9|11373.9|11370.6|11371.6|11368.8|51
1744963200000|2025-04-18 08:00:00|11372.4|11369.2|11370.4|11367.6|11375.3|11369.8|11370.4|11367.6|126
1744963500000|2025-04-18 08:05:00|11370.6|11367.2|11373.6|11367.7|11375.7|11369.4|11370.6|11366.5|284
1744963800000|2025-04-18 08:10:00|11372.2|11366.8|11373.1|11368.4|11374.1|11368.4|11370|11366.4|418
1744964100000|2025-04-18 08:15:00|11371.5|11367.6|11372|11368|11373.2|11369.8|11370.7|11367.6|362
1744964400000|2025-04-18 08:20:00|11371.3|11368.2|11372.4|11368.4|11374.1|11369.9|11371|11368|588
1744964700000|2025-04-18 08:25:00|11373.3|11367.5|11371.3|11367.2|11373.5|11368.1|11370.7|11366.9|59
1744965000000|2025-04-18 08:30:00|11372.3|11366.4|11374|11368.5|11375|11368.5|11372.2|11366.4|261
1744965300000|2025-04-18 08:35:00|11374.9|11367.8|11374.2|11367.2|11375.7|11371.9|11370|11365.4|289
1744965600000|2025-04-18 08:40:00|11375|11365.4|11373.9|11367.5|11375|11368.5|11370.7|11365.4|43
1744965900000|2025-04-18 08:45:00|11372.8|11367.7|11372.8|11367.5|11375.4|11368.4|11372.8|11363.7|283
1744966200000|2025-04-18 08:50:00|11370|11367.9|11372.7|11367.5|11375.9|11368.3|11370|11364.9|626
1744966500000|2025-04-18 08:55:00|11376.2|11368.2|11372.1|11369.3|11376.8|11369.9|11371.9|11364.8|472
1744966800000|2025-04-18 09:00:00|11372.4|11368.6|11372.7|11369.5|11376.8|11371|11371.6|11365.3|232
1744967100000|2025-04-18 09:05:00|11373.7|11369|11373.7|11368.6|11373.7|11369.8|11373.7|11368.3|567
1744967400000|2025-04-18 09:10:00|11372.6|11369.1|11372.6|11368.5|11372.6|11369.2|11372.6|11368.2|578
1744967700000|2025-04-18 09:15:00|11375|11364|11372.6|11367.7|11375.3|11368.2|11372.6|11363.1|269
1744968000000|2025-04-18 09:20:00|11371.3|11368.1|11372.6|11367.9|11376.3|11368.7|11371.3|11364.5|556
1744968300000|2025-04-18 09:25:00|11375.4|11368.2|11372.6|11367.6|11375.9|11368.2|11372.6|11363.8|229
1744968600000|2025-04-18 09:30:00|11376|11365|11372.6|11367.6|11376.1|11368.2|11372.6|11364.1|252
1744968900000|2025-04-18 09:35:00|11375.6|11368.2|11375.3|11364.3|11375.7|11368.2|11370.2|11362.3|374
1744969200000|2025-04-18 09:40:00|11375.4|11364.4|11372.8|11367.5|11375.7|11367.7|11371.1|11362.2|428
1744969500000|2025-04-18 09:45:00|11371.7|11367.2|11371.9|11367.1|11375.4|11368.3|11371.2|11363.8|406
1744969800000|2025-04-18 09:50:00|11371.5|11368.2|11372.2|11367.3|11372.5|11368.2|11370.9|11367.3|375
1744970100000|2025-04-18 09:55:00|11371.9|11366.6|11371.9|11367|11372.2|11367.7|11370.5|11366.6|753
1744970400000|2025-04-18 10:00:00|11371.4|11368.1|11373.4|11370|11373.4|11370|11371.3|11367.4|195
1744970700000|2025-04-18 10:05:00|11377.3|11366.3|11373.4|11370.2|11377.5|11370.2|11373.4|11366.2|5
1744971000000|2025-04-18 10:10:00|11377.1|11366.1|11373.4|11370.2|11377.5|11370.2|11373.4|11365.6|46
1744971300000|2025-04-18 10:15:00|11373.7|11370.9|11373.4|11370.5|11373.7|11370.9|11373.1|11370.5|6
1744971600000|2025-04-18 10:20:00|11373.1|11371.1|11377.3|11371.3|11377.6|11372.2|11373.1|11370.3|27
1744971900000|2025-04-18 10:25:00|11376|11372.6|11375.3|11372.4|11376|11372.6|11375|11372|9
1744972200000|2025-04-18 10:30:00|11374.8|11372.1|11375.6|11371.4|11375.6|11372.1|11374.8|11370.8|7
1744972500000|2025-04-18 10:35:00|11378.1|11367.1|11375.2|11372.4|11378.4|11372.4|11374.8|11367.1|12
1744972800000|2025-04-18 10:40:00|11375.6|11372.1|11375.4|11372.9|11379.3|11372.9|11375|11368.3|17
1744973100000|2025-04-18 10:45:00|11374.9|11372.6|11375.6|11372.6|11378.6|11372.9|11374.9|11367|26
1744973400000|2025-04-18 10:50:00|11375.1|11372.7|11375.6|11372.3|11375.6|11372.8|11375.1|11372.3|7
1744973700000|2025-04-18 10:55:00|11375.1|11372.6|11375.6|11373.6|11376|11373.6|11375.1|11372.6|23
1744974000000|2025-04-18 11:00:00|11376.1|11373.4|11378|11372.5|11378|11375.8|11375.5|11371.8|175
1744974300000|2025-04-18 11:05:00|11376.9|11372|11379.5|11374|11379.5|11376|11376.9|11372|15
1744974600000|2025-04-18 11:10:00|11377.9|11373|11377.9|11372.3|11377.9|11374.1|11377.9|11372.2|12
1744974900000|2025-04-18 11:15:00|11376.8|11373.8|11376.3|11371.8|11377.9|11373.8|11376.3|11371.8|10
1744975200000|2025-04-18 11:20:00|11375.7|11373.2|11376.3|11374|11379.7|11374|11375.4|11368.5|23
1744975500000|2025-04-18 11:25:00|11376.5|11374.2|11376.3|11372.9|11380|11374.2|11376|11369.9|72
1744975800000|2025-04-18 11:30:00|11377|11372.2|11375.6|11372.8|11377.1|11374.3|11374|11370.9|78
1744976100000|2025-04-18 11:35:00|11376.8|11372.2|11381.2|11378.5|11383.2|11378.5|11375.6|11368.6|76
1744976400000|2025-04-18 11:40:00|11381.8|11378|11383.6|11380.7|11386.9|11381.7|11381.8|11375.7|53
1744976700000|2025-04-18 11:45:00|11382.8|11380.4|11381.4|11377.6|11382.9|11380.5|11381.4|11377.3|442
1744977000000|2025-04-18 11:50:00|11381.6|11379.5|11382.3|11379.7|11382.3|11379.7|11381.6|11379|9
1744977300000|2025-04-18 11:55:00|11382.7|11380.1|11382.2|11379.6|11383|11381|11382|11379.6|28
1744977600000|2025-04-18 12:00:00|11382.1|11379.8|11386.6|11382.9|11387.6|11383.8|11382.1|11379.5|41
1744977900000|2025-04-18 12:05:00|11386.8|11383.8|11384|11382.3|11386.8|11384.3|11384|11379.6|36
1744978200000|2025-04-18 12:10:00|11389|11382.1|11384|11381.8|11389|11382.4|11384|11376.6|155
1744978500000|2025-04-18 12:15:00|11388.3|11381.6|11383.7|11381.2|11388.5|11381.6|11383.3|11377.2|30
1744978800000|2025-04-18 12:20:00|11384|11381.5|11384.3|11380.2|11388.4|11381.5|11384|11376.4|433
1744979100000|2025-04-18 12:25:00|11387.6|11376.6|11387.5|11384.5|11388.1|11384.5|11382.3|11376.6|25
1744979400000|2025-04-18 12:30:00|11388|11385|11387.2|11384.4|11388|11385|11386.9|11384.2|16
1744979700000|2025-04-18 12:35:00|11386.9|11384.9|11385.6|11383.6|11388.1|11386.4|11385.6|11383.6|77
1744980000000|2025-04-18 12:40:00|11385.9|11383.9|11383.7|11381.5|11386.2|11384.1|11383.7|11381.5|58
1744980300000|2025-04-18 12:45:00|11383.4|11381.2|11384.1|11381.5|11384.1|11381.7|11383.1|11380.7|37
1744980600000|2025-04-18 12:50:00|11384.5|11381.8|11384.5|11381.6|11384.5|11381.9|11384.5|11381.5|6
1744980900000|2025-04-18 12:55:00|11384.8|11382.2|11384.8|11382.2|11388.6|11382.2|11384.8|11377|58
1744981200000|2025-04-18 13:00:00|11385.2|11381.9|11382.7|11378|11388.3|11381.9|11382.7|11376.8|41
1744981500000|2025-04-18 13:05:00|11384.7|11373.7|11381.6|11377.6|11385|11378|11379.6|11372.5|115
1744981800000|2025-04-18 13:10:00|11384|11376.1|11382.5|11377|11384.2|11377.9|11381.1|11371.6|157
1744982100000|2025-04-18 13:15:00|11382.1|11376.2|11384.7|11373.7|11388.2|11377.2|11382.1|11372.7|63
1744982400000|2025-04-18 13:20:00|11386.4|11375.4|11385|11374|11388.2|11377.2|11381.2|11371|206
1744982700000|2025-04-18 13:25:00|11385.4|11374.4|11387.3|11376.3|11388.1|11378|11382.6|11372.9|372
1744983000000|2025-04-18 13:30:00|11387.1|11380|11387.3|11376.3|11388|11380.7|11381.4|11374.1|219
1744983300000|2025-04-18 13:35:00|11387.4|11376.4|11382.7|11378.4|11387.7|11380.9|11382|11375.8|64
1744983600000|2025-04-18 13:40:00|11381.5|11377.7|11381.6|11377.3|11382.7|11380.3|11381.5|11377.3|16
1744983900000|2025-04-18 13:45:00|11382.5|11380.6|11380.2|11377|11382.5|11380.6|11380.2|11375.6|67
1744984200000|2025-04-18 13:50:00|11384.3|11375.4|11380.3|11377.3|11384.3|11377.9|11379.8|11375|31
1744984500000|2025-04-18 13:55:00|11382.3|11376.1|11380.5|11377.3|11384.9|11377.3|11379.5|11374.4|32
1744984800000|2025-04-18 14:00:00|11381.8|11378.4|11384.8|11382.6|11385.2|11382.8|11381.8|11378.4|15
1744985100000|2025-04-18 14:05:00|11384.5|11382.9|11388.1|11384.9|11388.1|11384.9|11384.5|11382.3|44
1744985400000|2025-04-18 14:10:00|11388.4|11385.7|11388.4|11385.9|11388.4|11386.2|11388.4|11385.7|4
1744985700000|2025-04-18 14:15:00|11387.9|11385.4|11388.1|11382.7|11388.2|11385.6|11386|11382.7|118
1744986000000|2025-04-18 14:20:00|11388.4|11382.6|11388|11383.2|11389.4|11386.6|11386.7|11382.5|211
1744986300000|2025-04-18 14:25:00|11388.1|11383.4|11386.8|11385.1|11388.1|11385.1|11385.1|11383|1273
1744986600000|2025-04-18 14:30:00|11386.6|11385.2|11386.6|11385.1|11387.2|11385.2|11385.9|11384.5|1844
1744986900000|2025-04-18 14:35:00|11387.7|11384.2|11386.9|11383.9|11387.9|11385.1|11385.6|11383|788
1744987200000|2025-04-18 14:40:00|11387.2|11384.2|11387.4|11384.4|11388.1|11384.6|11386.2|11383.3|888
1744987500000|2025-04-18 14:45:00|11387.7|11384.5|11390.1|11386.9|11390.1|11387.4|11386.7|11383.9|784
1744987800000|2025-04-18 14:50:00|11389.9|11386.8|11394|11391.5|11394.2|11391.5|11388.7|11385.5|438
1744988100000|2025-04-18 14:55:00|11394.3|11393|11398.4|11395|11399.6|11395.7|11393.9|11390.2|136
1744988400000|2025-04-18 15:00:00|11397.5|11394.9|11395|11390.5|11397.5|11395|11391.9|11389.7|892
1744988700000|2025-04-18 15:05:00|11394.9|11390.2|11391.4|11387|11395.2|11391.3|11389.7|11385.8|335
1744989000000|2025-04-18 15:10:00|11391.7|11386.7|11390.5|11388.5|11391.7|11388.7|11389.2|11386.3|227
1744989300000|2025-04-18 15:15:00|11390.3|11388.3|11390.1|11388.6|11392|11388.9|11389.4|11386.4|562
1744989600000|2025-04-18 15:20:00|11389.9|11388.5|11391.8|11388.4|11392.7|11389.8|11389.7|11387.2|285
1744989900000|2025-04-18 15:25:00|11392.1|11388.2|11390.6|11387.3|11392.7|11389.1|11390.1|11387.3|206
1744990200000|2025-04-18 15:30:00|11390.4|11387.2|11391|11388.1|11391.2|11388.9|11389.6|11386.9|362
1744990500000|2025-04-18 15:35:00|11391.2|11388.3|11392.9|11390|11393.1|11390|11390.3|11387.9|248
1744990800000|2025-04-18 15:40:00|11393|11390.3|11394.1|11390.8|11395|11392.7|11391.9|11389|443
1744991100000|2025-04-18 15:45:00|11393.9|11391.1|11394.2|11391.1|11394.7|11392.3|11393.2|11390.6|661
1744991400000|2025-04-18 15:50:00|11394|11390.9|11392.3|11390.2|11394.4|11391.5|11391.2|11388.4|331
1744991700000|2025-04-18 15:55:00|11392.1|11390.1|11394|11390|11394|11391.5|11392.1|11389.7|69
1744992000000|2025-04-18 16:00:00|11393.9|11391.1|11389.4|11387.1|11393.9|11391.6|11388.8|11386.5|605
1744992300000|2025-04-18 16:05:00|11389.2|11386.5|11388.8|11387.4|11390.3|11388.6|11388.7|11386.5|345
1744992600000|2025-04-18 16:10:00|11389|11387.5|11390.6|11387.8|11390.7|11388|11388.4|11386.5|398
1744992900000|2025-04-18 16:15:00|11390.5|11387.6|11392.2|11389|11394.1|11390.4|11390.3|11387.5|138
1744993200000|2025-04-18 16:20:00|11392.4|11389.3|11393.4|11389.5|11393.4|11389.6|11392|11388.8|264
1744993500000|2025-04-18 16:25:00|11393|11389.2|11394.4|11390.3|11395.3|11391.1|11392.5|11389|61
1744993800000|2025-04-18 16:30:00|11393.9|11390.2|11392.2|11389.8|11395.3|11391.7|11391.7|11389.1|265
1744994100000|2025-04-18 16:35:00|11392.5|11389.9|11394.9|11391.8|11395.6|11392.6|11391.8|11388.7|106
1744994400000|2025-04-18 16:40:00|11394.7|11391.6|11393.9|11391.3|11394.7|11391.8|11393.6|11390.9|104
1744994700000|2025-04-18 16:45:00|11393.8|11391.1|11393.5|11390.2|11394.8|11391.7|11391.4|11389|77
1744995000000|2025-04-18 16:50:00|11393.3|11390.1|11395.1|11392.1|11396.1|11392.5|11393.3|11390.1|83
1744995300000|2025-04-18 16:55:00|11395.3|11392.3|11395.2|11391.6|11396|11392.7|11395.1|11391.6|48
1744995600000|2025-04-18 17:00:00|11396|11392.2|11394|11392.6|11396|11393|11393.7|11391.4|103
1744995900000|2025-04-18 17:05:00|11393.9|11392.4|11394.7|11392.4|11394.9|11392.6|11393.1|11391.4|226
1744996200000|2025-04-18 17:10:00|11394.5|11392.2|11394.7|11390.5|11395.5|11392.7|11393.1|11390.3|292
1744996500000|2025-04-18 17:15:00|11394.5|11391.1|11392.8|11390|11394.7|11391.1|11392.6|11389.3|63
1744996800000|2025-04-18 17:20:00|11392.6|11389.8|11392.6|11389.9|11393.1|11390.1|11392.4|11389.6|102
1744997100000|2025-04-18 17:25:00|11392.5|11390|11393.6|11390.6|11396.7|11393.2|11392.3|11389.7|163
1744997400000|2025-04-18 17:30:00|11393.4|11390.5|11392.9|11389.6|11393.7|11391.3|11391.8|11389.4|115
1744997700000|2025-04-18 17:35:00|11393|11389.8|11392.1|11390.3|11393|11390.4|11391.9|11389.3|64
1744998000000|2025-04-18 17:40:00|11391.9|11390.4|11393.8|11390.4|11393.8|11391.4|11391.7|11389.6|92
1744998300000|2025-04-18 17:45:00|11393.6|11390.5|11393.3|11391.4|11393.9|11391.4|11392.5|11390.4|109
1744998600000|2025-04-18 17:50:00|11393.1|11391.2|11394.1|11391.5|11394.1|11391.5|11392.8|11390.6|120
1744998900000|2025-04-18 17:55:00|11394|11391.7|11393.5|11391.4|11394|11391.7|11393|11391.2|31
1744999200000|2025-04-18 18:00:00|11393.3|11391.5|11395.9|11391.6|11397|11393.5|11393.3|11391.4|126
1744999500000|2025-04-18 18:05:00|11396.2|11391.8|11394.4|11392.9|11396.4|11393.2|11392.2|11390|118
1744999800000|2025-04-18 18:10:00|11394.3|11392.3|11395.1|11392.4|11395.8|11392.5|11394.3|11392.1|20
1745000100000|2025-04-18 18:15:00|11395.4|11392.5|11395.4|11392.4|11396.7|11393.4|11395.1|11392.4|44
1745000400000|2025-04-18 18:20:00|11395.7|11392.5|11394.8|11392.1|11396.2|11394.1|11394.2|11391.9|91
1745000700000|2025-04-18 18:25:00|11394.6|11391.9|11395.1|11393|11396.6|11393|11394.6|11390.5|102
1745001000000|2025-04-18 18:30:00|11395|11392.8|11396.6|11391.6|11396.6|11393.1|11394.4|11391.6|116
1745001300000|2025-04-18 18:35:00|11395.3|11392.1|11395.3|11392.7|11396.4|11393.1|11395|11391.6|72
1745001600000|2025-04-18 18:40:00|11395.1|11392.5|11395|11391.5|11396|11393.3|11395|11391.5|84
1745001900000|2025-04-18 18:45:00|11395.2|11391.8|11395.8|11392.2|11396.6|11392.7|11394.7|11391.6|73
1745002200000|2025-04-18 18:50:00|11395.5|11392|11394|11391.3|11396.2|11392.5|11394|11390.9|140
1745002500000|2025-04-18 18:55:00|11393.7|11391|11395.7|11392.1|11395.7|11392.4|11393.1|11390.3|98
1745002800000|2025-04-18 19:00:00|11395.4|11392.6|11396.4|11392.6|11396.7|11393.5|11395.3|11392.1|33
1745003100000|2025-04-18 19:05:00|11396.6|11392.8|11396.6|11393|11396.6|11393|11396.4|11392.8|10
1745003400000|2025-04-18 19:10:00|11396.5|11392.8|11396.2|11392.6|11396.6|11393|11396|11392.6|12
1745003700000|2025-04-18 19:15:00|11396|11393|11396|11393|11396.3|11393|11396|11392.6|11
1745004000000|2025-04-18 19:20:00|11396.3|11392.6|11396.3|11393|11396.5|11393.1|11396|11392.6|17
1745004300000|2025-04-18 19:25:00|11396.4|11393.1|11396.3|11393.2|11396.6|11394.3|11395.1|11392.9|24
1745004600000|2025-04-18 19:30:00|11396.5|11393.4|11396.8|11393.5|11397.5|11394.2|11396.2|11393|25
1745004900000|2025-04-18 19:35:00|11396.9|11393.6|11395.9|11392.7|11397.2|11393.6|11395.3|11392.1|49
1745005200000|2025-04-18 19:40:00|11396|11392.5|11396.4|11391.6|11396.6|11393.1|11394.8|11391.4|38
1745005500000|2025-04-18 19:45:00|11396.6|11392|11396.4|11392.3|11396.6|11392.6|11395.8|11391.6|19
1745005800000|2025-04-18 19:50:00|11396.5|11392.4|11395.8|11391.8|11399.2|11392.6|11395.3|11387.8|48
1745006100000|2025-04-18 19:55:00|11395.9|11392|11396.1|11393|11396.1|11393|11395.1|11391.5|38
1745006400000|2025-04-18 20:00:00|11396.3|11392.2|11395.4|11393.5|11396.3|11393.7|11395.4|11392|37
1745006700000|2025-04-18 20:05:00|11395.8|11392|11392.5|11391.1|11395.8|11393.7|11391.6|11390|400
1745007000000|2025-04-18 20:10:00|11392.6|11391.2|11393.6|11392.1|11394|11392.1|11392.5|11391|140
1745007300000|2025-04-18 20:15:00|11393.5|11392|11393.4|11391.6|11393.7|11392.1|11392.8|11391.1|79
1745007600000|2025-04-18 20:20:00|11393.1|11391|11395.3|11391.5|11395.3|11391.6|11392.6|11389.8|63
1745007900000|2025-04-18 20:25:00|11395.7|11391.6|11396.9|11390.6|11397|11392.8|11395|11390.2|44
1745008200000|2025-04-18 20:30:00|11396|11393.1|11396|11392.4|11398.1|11393.6|11394.5|11389.9|58
1745008500000|2025-04-18 20:35:00|11395.9|11391.8|11395.7|11389.8|11397.2|11392.4|11395|11389.6|64
1745008800000|2025-04-18 20:40:00|11395.8|11390.5|11395.3|11391.5|11396.7|11392.6|11393.5|11389.3|53
1745009100000|2025-04-18 20:45:00|11395.5|11391.3|11395.5|11389.3|11398.5|11391.4|11395|11389.2|106
1745009400000|2025-04-18 20:50:00|11395.8|11389.4|11395.1|11390.6|11395.8|11390.9|11394.8|11389.3|76
1745009700000|2025-04-18 20:55:00|11395.4|11390.3|11396.8|11388.3|11397|11390.7|11395.4|11388.3|10
1745179200000|2025-04-20 20:00:00|11402.2|11390.2|11400.6|11388.6|11402.2|11391.6|11396|11387.8|10
1745179500000|2025-04-20 20:05:00|11399.8|11387.8|11400.2|11388.2|11400.6|11388.6|11399.8|11387.8|3
1745179800000|2025-04-20 20:10:00|11399.8|11387.8|11395.9|11390.9|11399.8|11390.9|11395.9|11387.7|5
1745180100000|2025-04-20 20:15:00|11403.4|11391.4|11403.4|11391.4|11403.4|11391.4|11403.4|11391.4|1
1745180400000|2025-04-20 20:20:00|11400.1|11388.1|11400.3|11391.7|11401.1|11391.7|11395.7|11388.1|20
1745180700000|2025-04-20 20:25:00|11400.2|11391.8|11400|11392.1|11400.2|11392.1|11400|11391.8|5
1745181000000|2025-04-20 20:30:00|11399.8|11391|11400.9|11391.1|11401|11391.1|11399.8|11391|4
1745181300000|2025-04-20 20:35:00|11402.3|11390.3|11402.6|11390.6|11402.6|11391.1|11400.9|11390.3|6
1745181600000|2025-04-20 20:40:00|11400.9|11391.1|11398.2|11393.2|11400.9|11393.2|11398.1|11391.1|3
1745181900000|2025-04-20 20:45:00|11399.7|11392|11399.7|11392|11399.9|11393.6|11398.6|11392|5
1745182200000|2025-04-20 20:50:00|11399.9|11392.2|11399.9|11392.2|11399.9|11392.2|11399.9|11392.2|1
1745182500000|2025-04-20 20:55:00|11400.2|11391.9|11400.2|11392.3|11401.2|11392.7|11400|11390.8|9
1745182800000|2025-04-20 21:00:00|11400.4|11391.6|11399.1|11392.8|11400.7|11393.4|11398.3|11391.3|14
1745183100000|2025-04-20 21:05:00|11399|11392.4|11398.9|11393.1|11400.3|11393.7|11398.9|11392.4|13
1745183400000|2025-04-20 21:10:00|11399.5|11393.7|11403|11396.4|11408|11401.4|11398.9|11393.1|91
1745183700000|2025-04-20 21:15:00|11402.9|11396.3|11402.5|11395.9|11410.1|11403.5|11400.5|11393.9|93
1745184000000|2025-04-20 21:20:00|11402.6|11396|11404.2|11397.6|11405.4|11398.8|11402.6|11396|32
1745184300000|2025-04-20 21:25:00|11403.2|11396.6|11414.5|11408.7|11414.8|11408.9|11403.2|11396.6|119
1745184600000|2025-04-20 21:30:00|11414.1|11408.8|11416.7|11410.1|11418.9|11412.7|11411.8|11405.2|148
1745184900000|2025-04-20 21:35:00|11416|11412|11423.9|11417.3|11424.1|11419.3|11406.9|11400.3|163
1745185200000|2025-04-20 21:40:00|11422.9|11418.3|11413.9|11407.3|11426.6|11421.8|11405.7|11399.1|142
1745185500000|2025-04-20 21:45:00|11418.3|11411.7|11423.4|11418.8|11426.1|11419.8|11414.8|11408.2|116
1745185800000|2025-04-20 21:50:00|11422.4|11419.9|11416.3|11409.7|11427.6|11422.1|11405.1|11398.5|228
1745186100000|2025-04-20 21:55:00|11416.1|11409.5|11414.5|11407.9|11428.4|11421.8|11410.1|11403.5|277
1745186400000|2025-04-20 22:00:00|11414|11407.4|11408.1|11403.5|11414|11407.4|11396.8|11390.2|587
1745186700000|2025-04-20 22:05:00|11407.8|11403.8|11428.6|11425|11431.9|11428.1|11407.8|11403.5|424
1745187000000|2025-04-20 22:10:00|11428.4|11425.1|11420.4|11417.9|11431.1|11428.2|11417.2|11414.8|370
1745187300000|2025-04-20 22:15:00|11419.6|11417.4|11426.8|11424.4|11429.4|11425.4|11418.6|11416.1|283
1745187600000|2025-04-20 22:20:00|11427|11424.5|11438.2|11435.7|11439.8|11437.8|11426.5|11423.9|512
1745187900000|2025-04-20 22:25:00|11438|11435.5|11422.5|11420.4|11438.2|11435.8|11422.5|11420.3|296
1745188200000|2025-04-20 22:30:00|11422.7|11420.6|11428.3|11426.8|11429.3|11427.2|11421.6|11419.5|248
1745188500000|2025-04-20 22:35:00|11428.2|11426.7|11425.5|11423.3|11428.3|11426.7|11420.9|11418.6|206
1745188800000|2025-04-20 22:40:00|11425.4|11423.2|11430.7|11428.5|11431|11428.7|11418.9|11416.5|253
1745189100000|2025-04-20 22:45:00|11430.9|11428.7|11432.1|11429.9|11433.5|11431.5|11430.4|11428.3|202
1745189400000|2025-04-20 22:50:00|11431.9|11429.7|11436.9|11435.1|11438|11435.9|11431.9|11429.7|213
1745189700000|2025-04-20 22:55:00|11436.8|11435.2|11433.8|11432.2|11438.4|11436.7|11426.4|11424.8|404
1745190000000|2025-04-20 23:00:00|11434.5|11432.9|11440|11438.5|11440.5|11439.2|11434|11432.4|412
1745190300000|2025-04-20 23:05:00|11440.5|11439.1|11439|11437.5|11441.6|11439.9|11436.2|11434.7|264
1745190600000|2025-04-20 23:10:00|11438.9|11437.4|11439.3|11438.2|11441.7|11440|11436.1|11435.2|374
1745190900000|2025-04-20 23:15:00|11439.2|11438.3|11441.9|11440.6|11444.1|11442.3|11438.4|11437.2|340
1745191200000|2025-04-20 23:20:00|11441.8|11440.7|11442.5|11441.6|11443.3|11442.2|11439.2|11437.9|287
1745191500000|2025-04-20 23:25:00|11442.7|11441.7|11440.8|11439.9|11443.2|11442|11436|11435.1|330
1745191800000|2025-04-20 23:30:00|11441.3|11440.4|11447.7|11446.8|11447.9|11446.9|11440.7|11439.8|419
1745192100000|2025-04-20 23:35:00|11447.6|11446.7|11448.9|11447.8|11450.3|11449.2|11447.2|11446.3|253
1745192400000|2025-04-20 23:40:00|11448.8|11447.6|11448.6|11447.7|11450.7|11449.8|11447.5|11446.5|214
1745192700000|2025-04-20 23:45:00|11448.7|11447.8|11454|11453.1|11455.1|11454.2|11445.6|11444.7|284
1745193000000|2025-04-20 23:50:00|11454.8|11453.9|11451.8|11450.9|11459.1|11458|11450.6|11449.7|275
1745193300000|2025-04-20 23:55:00|11451.9|11451|11449.6|11448.7|11452.7|11451.8|11446.5|11445.6|280
1745193600000|2025-04-21 00:00:00|11450|11449.1|11459.3|11458.4|11459.6|11458.7|11449.7|11448.5|513
1745193900000|2025-04-21 00:05:00|11459.5|11458.6|11469.2|11468.3|11470.3|11469|11455.7|11454.8|521
1745194200000|2025-04-21 00:10:00|11469.4|11468.5|11470.5|11469.3|11476.8|11475.8|11467.2|11466.3|626
1745194500000|2025-04-21 00:15:00|11470.4|11469.4|11475.2|11474.3|11476.8|11475.6|11467.3|11466.2|525
1745194800000|2025-04-21 00:20:00|11475.3|11474.4|11467.8|11466.9|11475.5|11474.6|11465.6|11464.7|563
1745195100000|2025-04-21 00:25:00|11468.6|11467.7|11473.2|11472.3|11476.7|11475.8|11467.3|11466.4|355
1745195400000|2025-04-21 00:30:00|11473.1|11472.2|11479.8|11479.2|11483.4|11482.5|11472.5|11471.6|525
1745195700000|2025-04-21 00:35:00|11479.6|11479|11473|11472.1|11487|11485.9|11472|11470.9|429
1745196000000|2025-04-21 00:40:00|11472.8|11471.9|11462.6|11461.4|11474.9|11474.2|11462.4|11461.2|344
1745196300000|2025-04-21 00:45:00|11462.4|11461.5|11463.7|11462.8|11465.8|11464.9|11458.3|11456.9|433
1745196600000|2025-04-21 00:50:00|11463.8|11462.9|11468|11467.1|11468.4|11467.5|11463.4|11462.5|296
1745196900000|2025-04-21 00:55:00|11468.2|11467.3|11466.8|11465.9|11469.3|11468.4|11463.4|11462.5|296
1745197200000|2025-04-21 01:00:00|11467.3|11466.4|11472.6|11471.7|11474.7|11473.8|11467.3|11466.4|290
1745197500000|2025-04-21 01:05:00|11472.7|11471.8|11473.8|11472.9|11479.1|11478.2|11470.1|11469.2|332
1745197800000|2025-04-21 01:10:00|11473.9|11473|11473.2|11472.3|11476.1|11475.2|11471.7|11470.8|334
1745198100000|2025-04-21 01:15:00|11473.3|11472.4|11475.3|11474.4|11476.6|11475.7|11471.6|11470.7|283
1745198400000|2025-04-21 01:20:00|11475.1|11474.2|11476.5|11475.6|11478.7|11477.8|11473.3|11472.7|256
1745198700000|2025-04-21 01:25:00|11476.3|11475.4|11478.7|11477.3|11479.1|11478.4|11476.3|11475.4|308
1745199000000|2025-04-21 01:30:00|11478.6|11477.4|11473.5|11472.9|11479.5|11478.2|11472.5|11471.9|311
1745199300000|2025-04-21 01:35:00|11473|11472.4|11469.6|11469|11473|11472.4|11465.6|11464.6|347
1745199600000|2025-04-21 01:40:00|11469.5|11468.9|11468.5|11467.9|11469.9|11469|11466.1|11465.2|285
1745199900000|2025-04-21 01:45:00|11468.6|11468|11473.8|11473.2|11473.8|11473.2|11467.2|11466.6|186
1745200200000|2025-04-21 01:50:00|11473.5|11472.9|11476.8|11476.2|11478.7|11477.8|11472.6|11471.7|280
1745200500000|2025-04-21 01:55:00|11476.9|11476.3|11477.3|11476.4|11478.5|11477.9|11474.9|11474.3|230
1745200800000|2025-04-21 02:00:00|11477.2|11476.3|11473.1|11472.2|11478.8|11477.9|11472.8|11471.9|223
1745201100000|2025-04-21 02:05:00|11473|11472.4|11474.8|11473.9|11475.7|11474.8|11472.5|11471.7|168
1745201400000|2025-04-21 02:10:00|11474.9|11474|11478.8|11477.9|11478.9|11478|11474.7|11473.8|170
1745201700000|2025-04-21 02:15:00|11478.7|11477.8|11487.4|11486.8|11488.9|11487.8|11477.7|11476.8|350
1745202000000|2025-04-21 02:20:00|11487.2|11486.6|11484.6|11483.7|11489.4|11488.8|11483.7|11482.8|286
1745202300000|2025-04-21 02:25:00|11484.2|11483.3|11513.6|11512|11533.6|11529.4|11484.2|11483.3|879
1745202600000|2025-04-21 02:30:00|11513.8|11512.9|11515.7|11514.5|11516|11514.7|11501.9|11500.7|997
1745202900000|2025-04-21 02:35:00|11515.3|11514.1|11517|11515.8|11519.3|11518.2|11511.1|11510.2|678
1745203200000|2025-04-21 02:40:00|11516.7|11515.4|11510.1|11509.2|11518.5|11517.3|11509.2|11508|571
1745203500000|2025-04-21 02:45:00|11510.3|11509|11505.1|11504.2|11510.9|11509.7|11504.6|11503.5|501
1745203800000|2025-04-21 02:50:00|11505.4|11504.5|11504|11503.1|11506.9|11506|11503.2|11502.3|293
1745204100000|2025-04-21 02:55:00|11504.1|11503.2|11505.2|11504.3|11511|11510.1|11503.6|11502.7|297
1745204400000|2025-04-21 03:00:00|11505.5|11504.6|11507.9|11507.3|11511.1|11510.2|11505.5|11504|263
1745204700000|2025-04-21 03:05:00|11508.5|11507.9|11512.4|11511.8|11512.7|11512.1|11507.7|11507.1|172
1745205000000|2025-04-21 03:10:00|11512.5|11511.9|11507.9|11507.3|11514.3|11513.7|11507.3|11506.4|222
1745205300000|2025-04-21 03:15:00|11508.9|11508.3|11511.1|11510.2|11514|11513.4|11507.5|11506.9|180
1745205600000|2025-04-21 03:20:00|11511|11510.1|11509.1|11508.5|11511.2|11510.6|11508.1|11506.6|154
1745205900000|2025-04-21 03:25:00|11509.3|11508.7|11511.1|11510.5|11516|11514.7|11509.2|11508.6|215
1745206200000|2025-04-21 03:30:00|11511.3|11510.7|11516.5|11515.9|11516.7|11516.1|11510.4|11509.8|121
1745206500000|2025-04-21 03:35:00|11516.4|11515.8|11513.8|11512.9|11517.5|11516.9|11513.7|11512.8|143
1745206800000|2025-04-21 03:40:00|11513.7|11512.8|11519.8|11518.9|11525.7|11524.8|11512.6|11511.7|334
1745207100000|2025-04-21 03:45:00|11519.9|11519|11516.8|11514.9|11520.2|11519.3|11515.9|11514.8|192
1745207400000|2025-04-21 03:50:00|11517|11515|11513.3|11511.7|11517|11515.1|11512.9|11511.7|161
1745207700000|2025-04-21 03:55:00|11512.8|11511.9|11515.8|11514.9|11518.8|11517.9|11512.8|11511.7|220
1745208000000|2025-04-21 04:00:00|11515.6|11514.7|11507.8|11506.9|11515.7|11514.8|11507.6|11506.2|300
1745208300000|2025-04-21 04:05:00|11507.9|11506.8|11507.5|11506.6|11508.5|11507.6|11499.8|11498.3|268
1745208600000|2025-04-21 04:10:00|11506.6|11505.7|11504.4|11503.5|11506.6|11505.7|11502.5|11501.6|180
1745208900000|2025-04-21 04:15:00|11504.5|11503.6|11508.8|11507.9|11511.2|11510.1|11503.8|11502.9|231
1745209200000|2025-04-21 04:20:00|11508.5|11507.6|11510.3|11509.4|11511.2|11510.3|11507.9|11507|150
1745209500000|2025-04-21 04:25:00|11510.4|11509.5|11511.8|11510.9|11511.8|11510.9|11508.8|11507.9|146
1745209800000|2025-04-21 04:30:00|11512.3|11511.4|11512.3|11511.4|11513.9|11513|11510.8|11509.9|145
1745210100000|2025-04-21 04:35:00|11512.6|11511.7|11513.4|11512.5|11513.8|11512.9|11510.7|11509.6|92
1745210400000|2025-04-21 04:40:00|11513.3|11512.4|11509.4|11508.5|11513.7|11512.8|11507.6|11506.7|130
1745210700000|2025-04-21 04:45:00|11509.5|11508.6|11511.1|11510.2|11511.5|11510.6|11508.6|11507.7|91
1745211000000|2025-04-21 04:50:00|11511.2|11510.3|11513.8|11512.9|11515.3|11514.4|11511.2|11510.3|96
1745211300000|2025-04-21 04:55:00|11513.7|11512.8|11518|11517.1|11518|11517.1|11513.4|11512.5|86
1745211600000|2025-04-21 05:00:00|11517.9|11517|11516.9|11516|11520|11519.1|11515.5|11514.6|141
1745211900000|2025-04-21 05:05:00|11516.4|11515.5|11522.7|11521.4|11523.2|11521.8|11515.5|11514.6|215
1745212200000|2025-04-21 05:10:00|11522.5|11521.3|11523.7|11522.4|11525.7|11524.4|11522.5|11521.1|281
1745212500000|2025-04-21 05:15:00|11523.8|11522.5|11524.4|11523.3|11525.8|11524.7|11522.1|11521|270
1745212800000|2025-04-21 05:20:00|11524.1|11523.2|11524.1|11523.2|11525.6|11524.7|11523.4|11522.5|121
1745213100000|2025-04-21 05:25:00|11524.3|11523.4|11525.2|11524.3|11525.8|11524.6|11523.9|11523|133
1745213400000|2025-04-21 05:30:00|11525.1|11524.2|11534.4|11533.5|11535|11534.1|11525|11524.1|344
1745213700000|2025-04-21 05:35:00|11534.5|11533.6|11531|11530.1|11534.5|11533.6|11530.1|11529.2|225
1745214000000|2025-04-21 05:40:00|11530.9|11530|11534|11533.1|11535|11534.1|11530.7|11529.8|265
1745214300000|2025-04-21 05:45:00|11534.5|11533.6|11534.3|11533.4|11535|11534.1|11531.9|11531|275
1745214600000|2025-04-21 05:50:00|11534.2|11533.3|11528.4|11527.1|11534.7|11533.8|11525|11524.1|385
1745214900000|2025-04-21 05:55:00|11528.5|11527.3|11531.8|11530.9|11535|11534.1|11525.9|11524.9|374
1745215200000|2025-04-21 06:00:00|11531.6|11530.7|11532.5|11531.6|11535.1|11533.7|11525.5|11524.6|531
1745215500000|2025-04-21 06:05:00|11532.6|11531.7|11530|11529.1|11533.8|11532.9|11526.5|11525.9|295
1745215800000|2025-04-21 06:10:00|11530.1|11529.2|11517.1|11516.5|11530.7|11529.8|11515.6|11514.9|365
1745216100000|2025-04-21 06:15:00|11517|11516.4|11516.7|11516.1|11520|11519.4|11513.4|11512.8|270
1745216400000|2025-04-21 06:20:00|11516.8|11516.2|11511|11510.1|11518.7|11518.1|11510.4|11509.8|303
1745216700000|2025-04-21 06:25:00|11511.2|11510.3|11508.7|11508.1|11514|11513.4|11506.9|11506.3|258
1745217000000|2025-04-21 06:30:00|11508.8|11508.2|11510.5|11509.4|11511.4|11510.5|11506.7|11506.1|244
1745217300000|2025-04-21 06:35:00|11510.6|11509.8|11513.8|11513.2|11515.1|11514.5|11507.9|11507.1|266
1745217600000|2025-04-21 06:40:00|11514.8|11514.2|11511.4|11510.5|11515.1|11514.5|11511.4|11510.5|196
1745217900000|2025-04-21 06:45:00|11511.3|11510.4|11506.4|11505.5|11514.4|11513.5|11505.4|11504.2|223
1745218200000|2025-04-21 06:50:00|11507.8|11506.9|11507.1|11506|11512|11511.1|11507|11506|241
1745218500000|2025-04-21 06:55:00|11507.4|11506.3|11516.1|11515.2|11517.9|11517|11507.2|11506.2|362
1745218800000|2025-04-21 07:00:00|11515.7|11515.1|11513.8|11512.9|11519.3|11518.4|11510.2|11509.3|448
1745219100000|2025-04-21 07:05:00|11513.7|11512.8|11516.5|11515.6|11516.6|11515.7|11510.4|11509.5|356
1745219400000|2025-04-21 07:10:00|11517.1|11516.2|11517.4|11516.5|11518.2|11517|11512.4|11511.5|313
1745219700000|2025-04-21 07:15:00|11517.3|11516.4|11517.2|11516.3|11518.4|11517.5|11515|11514.1|257
1745220000000|2025-04-21 07:20:00|11517.3|11516.4|11526.1|11525.2|11529.4|11528.5|11516.1|11515.2|441
1745220300000|2025-04-21 07:25:00|11526.4|11525.5|11529.2|11528.3|11529.2|11528.3|11522.2|11521.3|354
1745220600000|2025-04-21 07:30:00|11529.1|11528.2|11533.4|11532.5|11535|11534.1|11527.7|11526.8|402
1745220900000|2025-04-21 07:35:00|11533.8|11532.9|11533.3|11532.4|11534.7|11533.8|11531.1|11530.2|233
1745221200000|2025-04-21 07:40:00|11532.6|11531.7|11539.6|11539|11540.8|11539.4|11531.9|11531|402
1745221500000|2025-04-21 07:45:00|11539.5|11538.9|11539.4|11538.5|11540.9|11539.7|11535|11534.1|404
1745221800000|2025-04-21 07:50:00|11539.6|11538.7|11537.8|11536.9|11541.2|11539.9|11537.2|11536.3|349
1745222100000|2025-04-21 07:55:00|11537.3|11536.4|11556|11555.1|11568.8|11566.7|11533.8|11532.9|895
1745222400000|2025-04-21 08:00:00|11555.9|11555|11552.3|11551.4|11562.3|11561.4|11551.4|11550|818
1745222700000|2025-04-21 08:05:00|11552.4|11551.5|11551.6|11550.7|11554.1|11553.2|11549.3|11548.4|437
1745223000000|2025-04-21 08:10:00|11551.5|11550.6|11544|11543.1|11551.5|11550.6|11543.9|11543|418
1745223300000|2025-04-21 08:15:00|11544.2|11543.3|11542.2|11541.3|11545.6|11544.7|11538.3|11537.4|449
1745223600000|2025-04-21 08:20:00|11542.5|11541.1|11542.2|11541.3|11544.7|11543.8|11538.4|11537.5|365
1745223900000|2025-04-21 08:25:00|11542.9|11542|11544.3|11543.4|11548.4|11547.5|11541.1|11540.2|357
1745224200000|2025-04-21 08:30:00|11544.7|11543.8|11549.8|11548.4|11550.1|11548.7|11540.2|11539.3|349
1745224500000|2025-04-21 08:35:00|11550|11548.7|11553.1|11552.2|11556.2|11554.6|11548|11546.8|455
1745224800000|2025-04-21 08:40:00|11552.8|11551.9|11557.3|11556.7|11558.1|11557.2|11552.3|11551.4|302
1745225100000|2025-04-21 08:45:00|11557.4|11556.8|11563.3|11562.4|11565.1|11564.2|11556.6|11555.9|343
1745225400000|2025-04-21 08:50:00|11563.5|11562.6|11561.2|11560|11564.4|11563.5|11559.3|11558.4|325
1745225700000|2025-04-21 08:55:00|11561.3|11560.2|11558.7|11557.8|11563.5|11562.6|11556.7|11555.7|337
1745226000000|2025-04-21 09:00:00|11558.9|11557.7|11556.3|11555.4|11558.9|11557.7|11555.1|11554.2|270
1745226300000|2025-04-21 09:05:00|11556.2|11555.3|11559.9|11559|11560.1|11559.2|11555.4|11554.5|203
1745226600000|2025-04-21 09:10:00|11560|11559.1|11568.4|11567.5|11573.9|11572.8|11558.8|11557.9|534
1745226900000|2025-04-21 09:15:00|11568.3|11567.4|11565.8|11564.9|11573|11571.8|11565.1|11564|462
1745227200000|2025-04-21 09:20:00|11565.7|11564.6|11569.4|11568.5|11573.8|11572.8|11565.7|11564.6|494
1745227500000|2025-04-21 09:25:00|11569.6|11568.7|11560.3|11559.4|11569.6|11568.7|11558.9|11558|371
1745227800000|2025-04-21 09:30:00|11560.2|11559.3|11566.9|11566|11568.6|11567.7|11560.2|11559.3|273
1745228100000|2025-04-21 09:35:00|11566.7|11565.8|11566.7|11565.8|11569.6|11568.7|11563.3|11562.4|298
1745228400000|2025-04-21 09:40:00|11566.6|11565.7|11558.8|11557.9|11566.6|11565.7|11557.1|11556.2|324
1745228700000|2025-04-21 09:45:00|11559.2|11558.3|11552|11550.7|11560.8|11559.9|11551.9|11550.6|280
1745229000000|2025-04-21 09:50:00|11551.9|11550.6|11549.1|11548.2|11553.4|11552.6|11548.6|11547.8|313
1745229300000|2025-04-21 09:55:00|11548.3|11547.7|11547.5|11546.9|11550|11548.2|11545.4|11544.7|263
1745229600000|2025-04-21 10:00:00|11547.4|11546.8|11547.9|11546.7|11547.9|11547.2|11543.1|11542.2|273
1745229900000|2025-04-21 10:05:00|11547.3|11545.9|11543.6|11543|11548.9|11548.1|11543.3|11542.7|263
1745230200000|2025-04-21 10:10:00|11543.7|11543.1|11543.9|11543.3|11544.7|11544|11540.1|11539.5|318
1745230500000|2025-04-21 10:15:00|11544|11543.4|11545|11544.4|11545.1|11544.5|11542.2|11541.6|180
1745230800000|2025-04-21 10:20:00|11544.9|11544.3|11539.6|11539|11545|11544.4|11538.8|11537.8|202
1745231100000|2025-04-21 10:25:00|11539.5|11538.9|11534.3|11533.4|11539.6|11538.9|11533.3|11532.4|294
1745231400000|2025-04-21 10:30:00|11534.4|11533.5|11532.4|11531.8|11535.6|11534.3|11530.8|11529.9|265
1745231700000|2025-04-21 10:35:00|11532.8|11532.2|11526|11525.1|11532.9|11532.2|11524.4|11523.5|329
1745232000000|2025-04-21 10:40:00|11525.2|11524.6|11523.8|11522.9|11527.8|11527.2|11522.3|11521.4|314
1745232300000|2025-04-21 10:45:00|11523.7|11522.8|11527|11526.1|11528.5|11527.6|11523.2|11522.3|210
1745232600000|2025-04-21 10:50:00|11527.1|11526.2|11525.6|11524.7|11532.5|11531.7|11525.3|11524.6|313
1745232900000|2025-04-21 10:55:00|11525|11524.1|11524|11523.4|11526.3|11525.4|11522|11521.1|297
1745233200000|2025-04-21 11:00:00|11523.9|11523.3|11523|11522.1|11526|11525.3|11522.7|11521.8|335
1745233500000|2025-04-21 11:05:00|11522.9|11522|11517|11516.1|11522.9|11522|11515.3|11514.7|342
1745233800000|2025-04-21 11:10:00|11517.2|11516.3|11518.4|11517.5|11520|11519.4|11517.2|11516.3|212
1745234100000|2025-04-21 11:15:00|11518.3|11517.4|11523.2|11522.3|11523.6|11522.7|11513.7|11512.8|305
1745234400000|2025-04-21 11:20:00|11522.9|11522|11530.3|11529.4|11531.1|11530.2|11522.4|11521.5|326
1745234700000|2025-04-21 11:25:00|11530.1|11529.2|11530.6|11529.7|11531.3|11530.4|11528.1|11527.2|219
1745235000000|2025-04-21 11:30:00|11530.7|11529.8|11534.7|11533.8|11535.1|11534.2|11529.7|11528.8|242
1745235300000|2025-04-21 11:35:00|11534.5|11533.6|11536.4|11535.5|11536.9|11536.2|11532.1|11531.2|287
1745235600000|2025-04-21 11:40:00|11536.7|11535.8|11542.9|11542|11543.6|11542.7|11534.4|11533.5|256
1745235900000|2025-04-21 11:45:00|11542.8|11541.9|11542.9|11542|11545.2|11544.1|11541.9|11540.9|316
1745236200000|2025-04-21 11:50:00|11542.8|11541.9|11543|11542.1|11548|11547.1|11540.5|11539.6|403
1745236500000|2025-04-21 11:55:00|11542.9|11542|11543.5|11542.6|11545.8|11544.9|11541.5|11540.6|383
1745236800000|2025-04-21 12:00:00|11543.8|11542.9|11547.5|11546.6|11550.5|11549.6|11542.6|11541.7|437
1745237100000|2025-04-21 12:05:00|11547.3|11546.4|11543.9|11543|11549.3|11548.4|11543.9|11543|367
1745237400000|2025-04-21 12:10:00|11543.8|11542.9|11538|11537.1|11544.9|11544|11537.5|11536.6|323
1745237700000|2025-04-21 12:15:00|11537.8|11536.9|11549.2|11548.1|11549.5|11548.6|11537.4|11536.6|421
1745238000000|2025-04-21 12:20:00|11548.5|11547.6|11539.8|11539.2|11549.6|11548.9|11538.4|11537.5|433
1745238300000|2025-04-21 12:25:00|11540.3|11539.4|11531.6|11530.7|11540.5|11539.6|11531.6|11530.7|375
1745238600000|2025-04-21 12:30:00|11531.7|11530.8|11528.4|11527.5|11532.8|11531.9|11527.7|11526.8|371
1745238900000|2025-04-21 12:35:00|11528|11527.1|11526.9|11526|11529.1|11528.2|11525.4|11524.5|277
1745239200000|2025-04-21 12:40:00|11527|11526.1|11533.6|11532.3|11533.7|11532.5|11522|11521.1|410
1745239500000|2025-04-21 12:45:00|11533.5|11532.2|11537.8|11536.9|11539.3|11538.3|11531.6|11530.7|383
1745239800000|2025-04-21 12:50:00|11537.9|11537|11535.4|11534.5|11540.6|11540|11535.1|11534.3|331
1745240100000|2025-04-21 12:55:00|11535.3|11534.4|11543.1|11542.2|11543.2|11542.3|11535.3|11534.4|382
1745240400000|2025-04-21 13:00:00|11542.7|11541.8|11539.1|11538.5|11543.5|11542.6|11538.6|11538|362
1745240700000|2025-04-21 13:05:00|11539.2|11538.6|11532.4|11531.5|11540.3|11539.4|11529|11528.1|382
1745241000000|2025-04-21 13:10:00|11532.5|11531.6|11531.6|11530.7|11539|11538.1|11530.8|11529.9|295
1745241300000|2025-04-21 13:15:00|11531.7|11530.8|11523.1|11522.2|11532.5|11531.6|11522.9|11522|346
1745241600000|2025-04-21 13:20:00|11522.9|11522|11512.2|11511.3|11524.2|11523.3|11511.9|11511|411
1745241900000|2025-04-21 13:25:00|11512.3|11511.4|11506.6|11505.7|11512.7|11511.8|11504.4|11503.5|431
1745242200000|2025-04-21 13:30:00|11506.7|11505.8|11504.6|11503.7|11510.1|11509.2|11503.6|11502.7|587
1745242500000|2025-04-21 13:35:00|11504.3|11503.4|11507.3|11506.4|11509.9|11509|11501.9|11501.2|519
1745242800000|2025-04-21 13:40:00|11507.4|11506.5|11515.4|11514.8|11517.3|11516.4|11504.4|11503.7|674
1745243100000|2025-04-21 13:45:00|11515.2|11514.3|11519.5|11518.6|11522.5|11521.6|11513.4|11512.5|479
1745243400000|2025-04-21 13:50:00|11519.6|11518.7|11522|11521.1|11524.6|11523.7|11517.1|11516.3|615
1745243700000|2025-04-21 13:55:00|11521.6|11520.7|11519.6|11518.7|11525.2|11523.7|11516.4|11515.5|348
1745244000000|2025-04-21 14:00:00|11519.3|11518.4|11513.4|11512.5|11525.2|11524.5|11513.3|11512.4|508
1745244300000|2025-04-21 14:05:00|11512.9|11512.3|11516.1|11515.2|11516.3|11515.4|11510.3|11509.6|471
1745244600000|2025-04-21 14:10:00|11516.3|11515.4|11509|11508.1|11517.4|11516.5|11506.7|11505.8|442
1745244900000|2025-04-21 14:15:00|11508.6|11507.7|11512.3|11511.4|11515.6|11514.7|11506|11505.2|437
1745245200000|2025-04-21 14:20:00|11512.1|11511.2|11510.6|11509.7|11513.2|11512.3|11505|11504.2|412
1745245500000|2025-04-21 14:25:00|11511.1|11510.2|11510.9|11510|11513.1|11512.2|11509.4|11508.7|414
1745245800000|2025-04-21 14:30:00|11511|11510.1|11501.8|11500.9|11513.3|11512.4|11500.6|11499.9|426
1745246100000|2025-04-21 14:35:00|11501.1|11500.5|11500.6|11500|11506.7|11505.8|11496.5|11495.6|508
1745246400000|2025-04-21 14:40:00|11500.5|11499.9|11497.9|11497.3|11503.6|11502.7|11497.3|11496.4|380
1745246700000|2025-04-21 14:45:00|11498|11497.4|11496.9|11496|11499.6|11498.8|11490.3|11489.4|427
1745247000000|2025-04-21 14:50:00|11497.6|11496.7|11498.5|11497.6|11499.6|11498.7|11492.2|11491.3|395
1745247300000|2025-04-21 14:55:00|11498.1|11497.2|11498.3|11497.4|11501.4|11500.3|11493.5|11492.6|496
1745247600000|2025-04-21 15:00:00|11498.1|11497.2|11494.4|11493.5|11499.7|11498.8|11494|11493.3|434
1745247900000|2025-04-21 15:05:00|11494.5|11493.4|11486.1|11485.5|11494.7|11493.7|11482.6|11481.7|424
1745248200000|2025-04-21 15:10:00|11486.2|11485.6|11482.7|11481.8|11487.8|11486.9|11482.4|11481.5|446
1745248500000|2025-04-21 15:15:00|11482.8|11481.9|11487.1|11486.2|11489.9|11489|11482.2|11481.3|330
1745248800000|2025-04-21 15:20:00|11487.6|11486.7|11490.4|11489.5|11490.9|11490|11485.4|11484.5|379
1745249100000|2025-04-21 15:25:00|11490.3|11489.4|11498.6|11497.7|11499.5|11498.6|11490.1|11489.2|341
1745249400000|2025-04-21 15:30:00|11498.7|11497.8|11499.2|11498.3|11502.1|11501.2|11496.3|11495.4|300
1745249700000|2025-04-21 15:35:00|11499.4|11498.5|11501.8|11500.9|11503.8|11502.9|11497.3|11496.7|240
1745250000000|2025-04-21 15:40:00|11501.7|11500.8|11501.8|11500.9|11502.7|11501.8|11498.2|11497.3|314
1745250300000|2025-04-21 15:45:00|11501.9|11501|11506.6|11505.7|11507.9|11507|11500.7|11499.8|329
1745250600000|2025-04-21 15:50:00|11506.4|11505.5|11505.4|11504.5|11506.8|11505.9|11502.2|11501.3|237
1745250900000|2025-04-21 15:55:00|11505.3|11504.4|11507.5|11506.6|11508.2|11507.3|11503.3|11502.4|222
1745251200000|2025-04-21 16:00:00|11507.6|11506.5|11504|11502.6|11507.7|11506.5|11500.7|11499.8|327
1745251500000|2025-04-21 16:05:00|11504.1|11502.8|11505.2|11504.6|11509.5|11508.7|11503.1|11502.5|275
1745251800000|2025-04-21 16:10:00|11505.3|11504.7|11511.1|11510.2|11513.1|11511.7|11501.3|11500.7|328
1745252100000|2025-04-21 16:15:00|11511.2|11510.6|11512.3|11511.4|11514.4|11512.8|11508.3|11507.4|333
1745252400000|2025-04-21 16:20:00|11513.2|11512.3|11509|11508.1|11513.7|11512.8|11508.5|11507.6|179
1745252700000|2025-04-21 16:25:00|11509.2|11508.3|11508.9|11508|11510.6|11509.7|11506.7|11506|202
1745253000000|2025-04-21 16:30:00|11509.5|11508.6|11507|11506.1|11512.5|11511.7|11506.8|11505.9|204
1745253300000|2025-04-21 16:35:00|11507.2|11506.3|11505.2|11504.3|11509.5|11508.8|11502.3|11501.4|271
1745253600000|2025-04-21 16:40:00|11505.3|11504.4|11504.8|11503.9|11506.2|11505.3|11502.1|11501.2|171
1745253900000|2025-04-21 16:45:00|11505|11504.1|11506.5|11505.6|11506.5|11505.9|11503.9|11503|198
1745254200000|2025-04-21 16:50:00|11506.4|11505.5|11509.6|11508.7|11511.7|11510.8|11504.3|11503.4|209
1745254500000|2025-04-21 16:55:00|11510.4|11509.5|11510.2|11508.9|11512.4|11511.6|11509.2|11508.3|260
1745254800000|2025-04-21 17:00:00|11510.3|11509|11502|11501.1|11510.7|11509.5|11500.9|11499.5|283
1745255100000|2025-04-21 17:05:00|11501.9|11501|11504|11503.1|11508.2|11507.3|11501.2|11500.1|221
1745255400000|2025-04-21 17:10:00|11503|11502.1|11498|11497.1|11503.8|11503.2|11496.9|11496|180
1745255700000|2025-04-21 17:15:00|11497.9|11497|11497.8|11496.9|11498.5|11497.9|11494.2|11493.3|240
1745256000000|2025-04-21 17:20:00|11497.7|11496.8|11499.4|11498.5|11500.6|11499.7|11497.1|11496.3|160
1745256300000|2025-04-21 17:25:00|11499.3|11498.4|11497.6|11496.7|11500.5|11499.6|11496|11495.4|206
1745256600000|2025-04-21 17:30:00|11498|11497.1|11499.4|11498.5|11502.7|11501.8|11497.6|11496.7|207
1745256900000|2025-04-21 17:35:00|11499.3|11498.4|11504.1|11503.5|11505.7|11504.8|11499.3|11498.4|138
1745257200000|2025-04-21 17:40:00|11504.4|11503.8|11501.8|11501.2|11504.4|11503.8|11501.5|11500.8|159
1745257500000|2025-04-21 17:45:00|11502|11501.4|11505.1|11504.2|11505.8|11504.9|11500.5|11499.6|161
1745257800000|2025-04-21 17:50:00|11505.2|11504.3|11509.7|11508.3|11510.4|11509.4|11505.2|11504.3|259
1745258100000|2025-04-21 17:55:00|11509.8|11508.5|11514.5|11513|11515.3|11513.9|11509.8|11508.5|200
1745258400000|2025-04-21 18:00:00|11514.4|11512.9|11514.2|11513.3|11515.8|11514.5|11512.6|11511.7|243
1745258700000|2025-04-21 18:05:00|11514|11513.1|11514.6|11514|11516.6|11515.8|11513.8|11512.9|194
1745259000000|2025-04-21 18:10:00|11514.1|11513.5|11516.1|11515.5|11519|11518.1|11513.7|11513.1|188
1745259300000|2025-04-21 18:15:00|11516.2|11515.3|11518.6|11518|11519.2|11518.5|11516.2|11515.3|149
1745259600000|2025-04-21 18:20:00|11518.8|11518.2|11519.1|11518.5|11519.7|11519.1|11516.5|11515.9|120
1745259900000|2025-04-21 18:25:00|11519.4|11518.3|11517.8|11516.9|11519.4|11518.3|11516.3|11515.4|130
1745260200000|2025-04-21 18:30:00|11517.9|11517|11518.7|11517.8|11520.9|11520|11516.3|11515.4|137
1745260500000|2025-04-21 18:35:00|11519|11518.1|11524.1|11523.2|11524.4|11523.4|11518.4|11517.5|274
1745260800000|2025-04-21 18:40:00|11524.2|11523.3|11520.3|11519.4|11525.6|11524.7|11520.1|11519.2|175
1745261100000|2025-04-21 18:45:00|11520.5|11519.6|11522.9|11522|11525|11524.1|11519.3|11518.4|202
1745261400000|2025-04-21 18:50:00|11522.8|11521.9|11520.9|11520|11523.1|11522.2|11518.7|11517.8|135
1745261700000|2025-04-21 18:55:00|11520.8|11519.9|11522.6|11522|11523.5|11522.9|11519.7|11518.8|176
1745262000000|2025-04-21 19:00:00|11522.2|11521.6|11523|11522.1|11526.6|11525.7|11521|11520.3|222
1745262300000|2025-04-21 19:05:00|11523.1|11522.2|11527.1|11526.5|11527.3|11526.7|11522.4|11521.8|148
1745262600000|2025-04-21 19:10:00|11527|11526.4|11521.8|11520.9|11527|11526.4|11520.1|11519.3|137
1745262900000|2025-04-21 19:15:00|11521.7|11520.8|11519.4|11518.5|11522.1|11521.4|11519.3|11518.4|113
1745263200000|2025-04-21 19:20:00|11519.3|11518.4|11519.2|11518.3|11519.4|11518.7|11517|11516.1|135
1745263500000|2025-04-21 19:25:00|11518.2|11517.6|11515.1|11514.2|11519.2|11518.3|11515.1|11514.2|124
1745263800000|2025-04-21 19:30:00|11515.2|11514.3|11516.1|11514.9|11517.4|11516.3|11514.3|11513.4|132
1745264100000|2025-04-21 19:35:00|11516|11515.1|11515.8|11514.9|11517.9|11517|11515.2|11514.3|140
1745264400000|2025-04-21 19:40:00|11515.5|11514.6|11519.2|11518.3|11519.7|11518.9|11513.4|11512.5|205
1745264700000|2025-04-21 19:45:00|11519.3|11518.4|11516.8|11515.9|11519.9|11519|11516.7|11515.8|125
1745265000000|2025-04-21 19:50:00|11516.2|11515.3|11518.1|11517.2|11519.2|11518.3|11515.3|11514.4|103
1745265300000|2025-04-21 19:55:00|11517.6|11516.7|11513.3|11512.4|11518.4|11517.5|11513.2|11512.1|153
1745265600000|2025-04-21 20:00:00|11514.4|11513.5|11512.9|11512|11516.7|11515.8|11512.9|11512|149
1745265900000|2025-04-21 20:05:00|11512.8|11511.9|11511.3|11510.4|11513|11512.1|11511|11510.1|72
1745266200000|2025-04-21 20:10:00|11511.8|11510.9|11511.8|11511.2|11514.3|11513.4|11510.9|11510.2|78
1745266500000|2025-04-21 20:15:00|11511.7|11510.8|11510.8|11509.9|11511.9|11511|11509.7|11508.9|102
1745266800000|2025-04-21 20:20:00|11510.9|11509.8|11511.2|11510.3|11511.8|11510.9|11509.5|11508.6|119
1745267100000|2025-04-21 20:25:00|11511|11510.1|11507|11506.1|11511|11510.1|11506.5|11505.6|89
1745267400000|2025-04-21 20:30:00|11506.9|11506|11506.3|11505.4|11507|11506.1|11505.5|11504.6|62
1745267700000|2025-04-21 20:35:00|11506.1|11505.2|11506.6|11505.7|11507.3|11506.4|11505.5|11504.6|90
1745268000000|2025-04-21 20:40:00|11506.4|11505.5|11506.1|11505.2|11507|11506.1|11505.9|11505|163
1745268300000|2025-04-21 20:45:00|11506.2|11505.3|11512.1|11510.4|11512.2|11510.9|11506.2|11505.3|169
1745268600000|2025-04-21 20:50:00|11512.2|11510.7|11513.1|11512.2|11513.1|11512.2|11511.8|11510.5|88
1745268900000|2025-04-21 20:55:00|11513.5|11511.8|11517.6|11511|11518.1|11512.7|11512.9|11509.8|423
1745269200000|2025-04-21 21:00:00|11517.7|11511.1|11512.3|11505.7|11518.9|11512.3|11512.3|11505.7|4
1745269500000|2025-04-21 21:05:00|11513.2|11506.6|11514.2|11507.6|11514.2|11507.6|11513.2|11506.6|7
1745269800000|2025-04-21 21:10:00|11514.1|11507.5|11514.2|11507.6|11514.4|11507.8|11514.1|11507.5|3
1745270100000|2025-04-21 21:15:00|11514.1|11507.5|11513|11506.4|11514.2|11507.6|11513|11506.4|6
1745270400000|2025-04-21 21:20:00|11512.9|11506.3|11512.8|11506.2|11513|11506.4|11512.8|11506.2|8
1745270700000|2025-04-21 21:25:00|11512.9|11506.3|11512.9|11506.3|11512.9|11506.3|11512.8|11506.2|3
1745271000000|2025-04-21 21:30:00|11513|11506.4|11515.7|11509.1|11515.7|11509.1|11513|11506.4|8
1745271300000|2025-04-21 21:35:00|11516|11509.4|11516|11509.4|11518|11513.4|11515.9|11509.3|9
1745271600000|2025-04-21 21:40:00|11515.8|11509.2|11515.1|11508.5|11515.8|11509.2|11513.6|11507|3
1745271900000|2025-04-21 21:45:00|11515.3|11508.7|11515.1|11508.5|11515.5|11508.9|11515.1|11508.5|5
1745272200000|2025-04-21 21:50:00|11515.2|11508.6|11515.1|11508.5|11515.6|11509|11515|11508.4|7
1745272500000|2025-04-21 21:55:00|11515.4|11508.8|11513.2|11506.6|11515.6|11509|11513.2|11506.6|7
1745272800000|2025-04-21 22:00:00|11513.9|11507.3|11518.5|11516.5|11519|11517|11507.8|11505.1|155
1745273100000|2025-04-21 22:05:00|11518.2|11516.8|11518.7|11517.3|11522.2|11520.8|11518.2|11516.8|102
1745273400000|2025-04-21 22:10:00|11518.6|11517.7|11520.2|11518.7|11520.5|11519.1|11518.5|11517.6|56
1745273700000|2025-04-21 22:15:00|11520.4|11519|11520|11518.6|11521.1|11519.9|11519.9|11518.6|133
1745274000000|2025-04-21 22:20:00|11519.9|11519|11520.1|11518.2|11520.8|11519.5|11516.9|11516|95
1745274300000|2025-04-21 22:25:00|11520.2|11518.4|11524|11523.1|11524.9|11523.6|11520.2|11518.4|169
1745274600000|2025-04-21 22:30:00|11523.9|11523|11518.7|11517.8|11524.4|11523.2|11518.4|11517.5|131
1745274900000|2025-04-21 22:35:00|11518.6|11517.7|11518.4|11517.5|11518.6|11517.7|11516.5|11515.6|68
1745275200000|2025-04-21 22:40:00|11518.6|11517.7|11520.8|11519.9|11521.3|11520.4|11518.6|11517.7|57
1745275500000|2025-04-21 22:45:00|11520.7|11519.8|11521.2|11520.3|11522.4|11521.5|11520.7|11519.8|47
1745275800000|2025-04-21 22:50:00|11521.4|11520.5|11521.6|11520.7|11525.7|11524.8|11521.2|11520.3|131
1745276100000|2025-04-21 22:55:00|11521.7|11520.8|11523.7|11522.8|11524|11523.1|11521.2|11520.3|58
1745276400000|2025-04-21 23:00:00|11524.3|11523.4|11522.7|11521.8|11524.4|11523.5|11519.3|11518.4|87
1745276700000|2025-04-21 23:05:00|11522.6|11521.7|11521.1|11520.2|11523.2|11522.3|11520.6|11519.7|66
1745277000000|2025-04-21 23:10:00|11519.9|11519|11521.6|11520.7|11523|11521.7|11518.8|11517.9|139
1745277300000|2025-04-21 23:15:00|11521.7|11520.6|11518.9|11518|11522.2|11521.1|11518.2|11517|161
1745277600000|2025-04-21 23:20:00|11519|11518.1|11517.7|11516.8|11520.3|11518.8|11517.1|11516|122
1745277900000|2025-04-21 23:25:00|11517.6|11516.7|11521.5|11520.1|11522.2|11521|11517.4|11516.5|107
1745278200000|2025-04-21 23:30:00|11522.2|11520|11522.6|11521|11523.4|11521.9|11519.6|11518.7|149
1745278500000|2025-04-21 23:35:00|11522.7|11521.2|11517.5|11516.6|11523.4|11522|11517.5|11516.6|94
1745278800000|2025-04-21 23:40:00|11517.3|11516.4|11516|11515.4|11517.8|11516.5|11515.6|11514.5|166
1745279100000|2025-04-21 23:45:00|11515.8|11515.2|11512|11511.1|11516|11515.2|11508.6|11508|241
1745279400000|2025-04-21 23:50:00|11512.2|11511.3|11512|11511.4|11515.5|11514.6|11510.4|11509.8|247
1745279700000|2025-04-21 23:55:00|11512.1|11511.5|11514.3|11513.7|11514.7|11513.8|11508|11507.4|269
1745280000000|2025-04-22 00:00:00|11514.4|11513.8|11505|11504.4|11514.6|11514|11501.7|11500.8|476
1745280300000|2025-04-22 00:05:00|11504.9|11504.3|11503.1|11502.5|11507.2|11506.6|11501.6|11501|252
1745280600000|2025-04-22 00:10:00|11503|11502.4|11499.7|11499.1|11506.3|11505.7|11498.1|11497.2|424
1745280900000|2025-04-22 00:15:00|11499.6|11499|11501.1|11500.5|11501.7|11501.1|11497.6|11496.9|347
1745281200000|2025-04-22 00:20:00|11500.6|11500|11498.4|11497.8|11503.3|11502.4|11497.9|11497.3|237
1745281500000|2025-04-22 00:25:00|11497.9|11497.3|11496.9|11496.3|11499.4|11498.8|11495.5|11494.6|208
1745281800000|2025-04-22 00:30:00|11497|11496.4|11488.7|11488.1|11497.3|11496.7|11488.7|11488.1|250
1745282100000|2025-04-22 00:35:00|11488.1|11487.5|11486.4|11485.5|11489|11488.1|11484.5|11483.6|405
1745282400000|2025-04-22 00:40:00|11486.5|11485.6|11488.8|11487.9|11490.5|11489.6|11483.2|11482.3|304
1745282700000|2025-04-22 00:45:00|11488.9|11488|11487.6|11486.7|11489.4|11488.5|11486.7|11485.8|214
1745283000000|2025-04-22 00:50:00|11487.5|11486.6|11484.2|11482.4|11487.7|11486.8|11482.6|11481.7|376
1745283300000|2025-04-22 00:55:00|11484.7|11482.7|11491|11490.1|11491.1|11490.2|11484.4|11482.7|367
1745283600000|2025-04-22 01:00:00|11491.1|11490.2|11496.8|11495.9|11497.8|11496.9|11490.7|11489.8|319
1745283900000|2025-04-22 01:05:00|11496.7|11495.8|11493.8|11493.2|11498.9|11497.9|11492.6|11492|241
1745284200000|2025-04-22 01:10:00|11493.9|11493.3|11492.7|11491.8|11494.9|11494|11491|11490.4|277
1745284500000|2025-04-22 01:15:00|11493.2|11492.3|11488.3|11487.4|11495.1|11494.3|11488.1|11487.3|259
1745284800000|2025-04-22 01:20:00|11488.4|11487.5|11488.7|11488.1|11493|11492.4|11486.7|11485.7|316
1745285100000|2025-04-22 01:25:00|11488.9|11488.3|11490.2|11489.6|11490.5|11489.7|11486.2|11485.6|269
1745285400000|2025-04-22 01:30:00|11490|11489.4|11493.1|11492.5|11493.6|11492.8|11489|11488.4|300
1745285700000|2025-04-22 01:35:00|11493|11492.4|11498.6|11497.7|11498.9|11497.9|11492.1|11491.5|308
1745286000000|2025-04-22 01:40:00|11498.5|11497.6|11492|11491.4|11498.5|11497.8|11491.9|11491.1|234
1745286300000|2025-04-22 01:45:00|11492.1|11491.2|11493.6|11493|11495.6|11495|11489.8|11488.9|300
1745286600000|2025-04-22 01:50:00|11493.7|11493.1|11495.3|11494.4|11496|11495.4|11492.4|11491.8|213
1745286900000|2025-04-22 01:55:00|11495.4|11494.5|11494.9|11494.3|11497.7|11497.1|11494|11493.4|180
1745287200000|2025-04-22 02:00:00|11495|11494.4|11495.1|11494.5|11497.1|11496.5|11494.2|11493.6|190
1745287500000|2025-04-22 02:05:00|11494.9|11494.3|11497.6|11497|11498.7|11498.1|11494.7|11494.1|148
1745287800000|2025-04-22 02:10:00|11497.7|11497.1|11503.9|11503|11505.9|11505.2|11496.6|11496|232
1745288100000|2025-04-22 02:15:00|11503.7|11502.8|11508.1|11506.2|11508.9|11508|11500.7|11499.9|217
1745288400000|2025-04-22 02:20:00|11508.7|11506.9|11509.8|11508.9|11511.1|11510.4|11507.6|11506|212
1745288700000|2025-04-22 02:25:00|11509.3|11508.7|11511.6|11511|11512.1|11511.5|11505.6|11505|145
1745289000000|2025-04-22 02:30:00|11511.8|11511.2|11514.8|11513.9|11515.9|11515|11510.6|11510|247
1745289300000|2025-04-22 02:35:00|11514.7|11513.8|11512.1|11511.5|11515.7|11514.6|11512|11511|107
1745289600000|2025-04-22 02:40:00|11512.2|11511.6|11510.6|11510|11513.7|11513.1|11509.9|11509.3|124
1745289900000|2025-04-22 02:45:00|11510.7|11510.1|11512.4|11511.5|11512.6|11511.7|11506.8|11506.2|156
1745290200000|2025-04-22 02:50:00|11512.6|11511.7|11514.3|11512.9|11516.1|11515.2|11512.6|11511.7|147
1745290500000|2025-04-22 02:55:00|11514.5|11513|11521.2|11520|11521.2|11520.1|11514.5|11513|251
1745290800000|2025-04-22 03:00:00|11521.1|11520.2|11537.2|11536.3|11538.6|11537.7|11519.4|11518.8|568
1745291100000|2025-04-22 03:05:00|11537.1|11536.2|11536.1|11535.2|11539.4|11538.3|11531.1|11530.5|402
1745291400000|2025-04-22 03:10:00|11535.9|11535|11535.4|11534.5|11540.5|11539.6|11533.7|11533.1|338
1745291700000|2025-04-22 03:15:00|11535.3|11534.4|11538.1|11537.2|11540.2|11539|11534.3|11533.7|355
1745292000000|2025-04-22 03:20:00|11538|11537.1|11538.6|11537.7|11540.7|11539.8|11536.9|11536|265
1745292300000|2025-04-22 03:25:00|11538.5|11537.6|11537.2|11536.3|11539.3|11538.4|11535.2|11534.3|240
1745292600000|2025-04-22 03:30:00|11537.8|11536.9|11532.3|11531.4|11537.8|11536.9|11531.6|11530.7|342
1745292900000|2025-04-22 03:35:00|11532.9|11532|11538.3|11537.4|11539.2|11538.3|11532.7|11531.8|253
1745293200000|2025-04-22 03:40:00|11538.2|11537.3|11539.7|11538.8|11542|11540.3|11538.1|11537.3|282
1745293500000|2025-04-22 03:45:00|11539.8|11538.9|11537.4|11536.3|11540.6|11539.7|11537.3|11536.3|162
1745293800000|2025-04-22 03:50:00|11536.8|11535.9|11533.6|11532.7|11538.3|11537.4|11533.6|11532.7|207
1745294100000|2025-04-22 03:55:00|11533.7|11532.8|11535.4|11534.5|11536.4|11535.5|11532.9|11532|162
1745294400000|2025-04-22 04:00:00|11535.6|11534.4|11536|11535.1|11538.7|11537.8|11534.8|11533.9|199
1745294700000|2025-04-22 04:05:00|11535.9|11535|11535.4|11534.5|11539.4|11538.5|11535.4|11534.4|174
1745295000000|2025-04-22 04:10:00|11535.3|11534.4|11538.4|11537.2|11538.4|11537.2|11534.9|11534|246
1745295300000|2025-04-22 04:15:00|11538.3|11537.1|11539.8|11538.9|11540.4|11539.5|11536.2|11535.3|185
1745295600000|2025-04-22 04:20:00|11539.7|11538.8|11538.7|11537.8|11540.5|11539.6|11538|11537.1|121
1745295900000|2025-04-22 04:25:00|11538.9|11538|11538.6|11537.7|11540.5|11539.6|11538|11537.1|102
1745296200000|2025-04-22 04:30:00|11538.5|11537.6|11536.5|11535.6|11538.5|11537.6|11535.4|11534.5|120
1745296500000|2025-04-22 04:35:00|11536.4|11535.5|11537.4|11536.5|11540.5|11539.6|11535.7|11534.8|131
1745296800000|2025-04-22 04:40:00|11536.9|11536|11529.7|11528.8|11536.9|11536|11528.2|11527.3|296
1745297100000|2025-04-22 04:45:00|11530|11529.1|11531.9|11531|11533.9|11533|11527.9|11527|154
1745297400000|2025-04-22 04:50:00|11532|11531.1|11532|11531.1|11533.9|11533|11529.6|11528.7|152
1745297700000|2025-04-22 04:55:00|11532.2|11531.3|11530.6|11530|11535|11534.2|11530.6|11529.8|192
1745298000000|2025-04-22 05:00:00|11530.5|11529.9|11530.3|11529.7|11533.4|11532.8|11528.8|11527.9|213
1745298300000|2025-04-22 05:05:00|11530.1|11529.5|11524.8|11523.9|11530.1|11529.5|11524.4|11523.5|183
1745298600000|2025-04-22 05:10:00|11524.9|11524|11527.9|11527|11528.2|11527.6|11518.8|11518.2|290
1745298900000|2025-04-22 05:15:00|11528|11527.1|11533.6|11532.7|11533.7|11532.8|11527.3|11526.7|225
1745299200000|2025-04-22 05:20:00|11533.7|11532.8|11534.7|11534.1|11536.9|11536|11532.6|11531.7|244
1745299500000|2025-04-22 05:25:00|11535.1|11534.5|11547.3|11546.4|11547.7|11546.8|11535.1|11534.5|349
1745299800000|2025-04-22 05:30:00|11547.4|11546.5|11533.8|11532.9|11547.4|11546.5|11533.1|11532.2|414
1745300100000|2025-04-22 05:35:00|11533.7|11532.8|11529.1|11528.2|11535.5|11534.6|11525.1|11524.2|483
1745300400000|2025-04-22 05:40:00|11528.6|11527.7|11538.5|11537.6|11539|11538.1|11528.2|11527.3|333
1745300700000|2025-04-22 05:45:00|11538.6|11537.7|11543.5|11542.6|11547.8|11546.9|11535.9|11535|394
1745301000000|2025-04-22 05:50:00|11543.4|11542.5|11540.2|11539.3|11546.3|11545.4|11538.2|11537|497
1745301300000|2025-04-22 05:55:00|11540.4|11539.5|11542.8|11541.9|11545.2|11544.3|11538.3|11537.4|510
1745301600000|2025-04-22 06:00:00|11542.7|11541.8|11539.3|11538.4|11546.3|11545.7|11533|11532.1|791
1745301900000|2025-04-22 06:05:00|11539.2|11538.3|11539|11538.1|11541.6|11540.7|11535.1|11534.2|425
1745302200000|2025-04-22 06:10:00|11538.7|11537.8|11533.4|11532.5|11540.9|11540|11532.8|11531.9|526
1745302500000|2025-04-22 06:15:00|11533.5|11532.6|11530.5|11529.6|11536.8|11535.9|11528|11527|570
1745302800000|2025-04-22 06:20:00|11530.4|11529.5|11530|11529.1|11533.6|11532.3|11526.4|11525.4|599
1745303100000|2025-04-22 06:25:00|11530.1|11529.2|11531.1|11530.2|11531.3|11530.4|11524.4|11523.5|491
1745303400000|2025-04-22 06:30:00|11531|11530.1|11523.2|11522.3|11531.3|11530.4|11522.7|11521.8|463
1745303700000|2025-04-22 06:35:00|11523|11522.1|11514.7|11513.8|11524.1|11523.2|11513|11512.1|670
1745304000000|2025-04-22 06:40:00|11514.6|11513.7|11507.1|11506.2|11515.2|11514.4|11507.1|11506.2|491
1745304300000|2025-04-22 06:45:00|11507|11506.1|11513.7|11512.8|11514.9|11514|11506.5|11505.6|398
1745304600000|2025-04-22 06:50:00|11513.6|11512.7|11511.2|11510.3|11515.2|11514.3|11506.1|11505.2|416
1745304900000|2025-04-22 06:55:00|11510.3|11509.4|11501.4|11500.5|11510.3|11509.4|11496.8|11495.9|699
1745305200000|2025-04-22 07:00:00|11501.6|11500.7|11495.8|11494.9|11504.6|11503.7|11494.5|11493.6|806
1745305500000|2025-04-22 07:05:00|11495.7|11494.8|11494|11493.1|11503.7|11502.8|11494|11493.1|603
1745305800000|2025-04-22 07:10:00|11493.6|11492.7|11498.1|11497.2|11503.8|11502.9|11492.5|11491.6|574
1745306100000|2025-04-22 07:15:00|11498|11497.1|11503|11502.1|11504.8|11503.9|11497.4|11496.5|483
1745306400000|2025-04-22 07:20:00|11502.9|11502|11505.8|11504.9|11508.7|11507.8|11502.9|11502|431
1745306700000|2025-04-22 07:25:00|11505.6|11504.7|11505.9|11505|11508.7|11507.9|11503.6|11502.7|343
1745307000000|2025-04-22 07:30:00|11505.7|11504.8|11508.6|11507.7|11509.3|11508.7|11503.9|11503|381
1745307300000|2025-04-22 07:35:00|11508|11507.1|11502.7|11502.1|11509.7|11508.8|11502.5|11501.9|435
1745307600000|2025-04-22 07:40:00|11502.6|11502|11484.7|11483.8|11502.7|11502|11484.3|11483.4|536
1745307900000|2025-04-22 07:45:00|11484.6|11483.7|11494.3|11493|11494.3|11493|11483.8|11483|451
1745308200000|2025-04-22 07:50:00|11494.1|11492.7|11501.1|11500.2|11502.9|11502|11493.2|11491.8|564
1745308500000|2025-04-22 07:55:00|11501|11500.1|11506.1|11505.2|11506.7|11505.4|11497.5|11496.9|486
1745308800000|2025-04-22 08:00:00|11506.4|11505.5|11496.8|11495.9|11510.3|11509.1|11496.6|11495.7|619
1745309100000|2025-04-22 08:05:00|11496.9|11496.3|11496.1|11495.2|11504.2|11503.3|11495.9|11495|506
1745309400000|2025-04-22 08:10:00|11496.2|11495.3|11505.1|11504.5|11505.7|11505.1|11495.1|11494.2|396
1745309700000|2025-04-22 08:15:00|11504.9|11504.3|11499.1|11498.2|11504.9|11504.3|11497.5|11496.8|322
1745310000000|2025-04-22 08:20:00|11498.9|11498.3|11503|11502.4|11503.5|11502.6|11497.2|11496.1|370
1745310300000|2025-04-22 08:25:00|11502.6|11502|11509.5|11508.6|11515|11514.1|11502.3|11501.2|492
1745310600000|2025-04-22 08:30:00|11509.6|11508.7|11506.6|11506|11515.5|11514.9|11505.8|11505.1|548
1745310900000|2025-04-22 08:35:00|11506.5|11505.9|11501.6|11500.7|11509.5|11508.6|11500.2|11499.4|488
1745311200000|2025-04-22 08:40:00|11501.9|11501|11496.9|11495.4|11505.9|11505|11496.6|11495.4|409
1745311500000|2025-04-22 08:45:00|11496.7|11495.1|11507.3|11506.4|11507.5|11506.6|11495.3|11494.4|373
1745311800000|2025-04-22 08:50:00|11507.4|11506.5|11497.5|11496.6|11510|11509.1|11495.7|11494.8|420
1745312100000|2025-04-22 08:55:00|11497.6|11496.7|11500.4|11499.5|11505.1|11504.2|11496.3|11495.4|516
1745312400000|2025-04-22 09:00:00|11500.2|11499.3|11500|11499.4|11502.9|11502|11497.1|11496.3|483
1745312700000|2025-04-22 09:05:00|11499.8|11499.1|11503.1|11502.5|11504.2|11503.3|11497.6|11496.7|318
1745313000000|2025-04-22 09:10:00|11502.8|11502.2|11503.9|11503|11508.3|11507.4|11502.5|11501.6|330
1745313300000|2025-04-22 09:15:00|11504.1|11503.2|11500.8|11500.2|11505.8|11505.2|11499.3|11498.7|358
1745313600000|2025-04-22 09:20:00|11501.2|11500.6|11497.8|11497.2|11503.5|11502.3|11496.1|11495.5|433
1745313900000|2025-04-22 09:25:00|11497.3|11496.7|11497.8|11497.2|11500.5|11499.9|11496.4|11495.8|292
1745314200000|2025-04-22 09:30:00|11497.9|11497.3|11500.6|11500|11502.2|11501.6|11496.8|11496.2|329
1745314500000|2025-04-22 09:35:00|11500.5|11499.9|11502|11500.2|11503.6|11502.5|11498.5|11497.9|348
1745314800000|2025-04-22 09:40:00|11501.8|11499.1|11505.9|11505.3|11506.3|11505.7|11498|11497.1|327
1745315100000|2025-04-22 09:45:00|11506|11505.1|11501.4|11500.8|11506|11505.1|11500.5|11499.9|323
1745315400000|2025-04-22 09:50:00|11501.3|11500.7|11492.1|11491.2|11501.5|11500.9|11491.9|11491.1|426
1745315700000|2025-04-22 09:55:00|11492|11491.1|11491.1|11490.2|11493.4|11492.8|11488.4|11487.5|590
1745316000000|2025-04-22 10:00:00|11490.9|11490.3|11491.5|11490.9|11495.8|11494.9|11488.4|11487.8|429
1745316300000|2025-04-22 10:05:00|11491.4|11490.8|11494.2|11493.6|11496.3|11495.7|11490.6|11490|374
1745316600000|2025-04-22 10:10:00|11494.1|11493.5|11499.4|11498.8|11500.9|11500.3|11493.9|11493.1|330
1745316900000|2025-04-22 10:15:00|11499.5|11498.9|11496.7|11496.1|11500.1|11499.2|11493.7|11492.8|308
1745317200000|2025-04-22 10:20:00|11496.8|11496.2|11497.8|11497.2|11498.4|11497.6|11492.8|11492.2|306
1745317500000|2025-04-22 10:25:00|11497.3|11496.7|11497.4|11496.8|11498.4|11497.7|11493.7|11493.1|362
1745317800000|2025-04-22 10:30:00|11497.2|11496.6|11498.4|11497.8|11501|11500.1|11492.9|11492.3|316
1745318100000|2025-04-22 10:35:00|11498.2|11497.6|11492.8|11492.2|11500.3|11499.6|11491.9|11491.3|292
1745318400000|2025-04-22 10:40:00|11492.7|11492.1|11497.5|11496.9|11497.8|11497.2|11492.7|11492.1|232
1745318700000|2025-04-22 10:45:00|11497.9|11497.3|11493.9|11493.3|11497.9|11497.3|11492|11491.1|250
1745319000000|2025-04-22 10:50:00|11492.8|11492.2|11492.3|11491.4|11493.6|11493|11490|11489.4|258
1745319300000|2025-04-22 10:55:00|11493|11492.4|11488.9|11488.3|11495.5|11494.9|11488.9|11488.3|306
1745319600000|2025-04-22 11:00:00|11488.8|11488.2|11488.9|11488.3|11489.4|11488.8|11485|11483.9|405
1745319900000|2025-04-22 11:05:00|11489|11488.4|11493.3|11491.9|11494|11493.4|11489|11488.2|269
1745320200000|2025-04-22 11:10:00|11492.9|11491.6|11491.3|11490.7|11494.4|11493.5|11491.3|11490.7|248
1745320500000|2025-04-22 11:15:00|11491.4|11490.8|11487.8|11486.9|11493.1|11492.4|11487.1|11486.2|287
1745320800000|2025-04-22 11:20:00|11487.7|11486.8|11485.5|11484.9|11488.6|11487.8|11485.4|11484.4|262
1745321100000|2025-04-22 11:25:00|11485.4|11484.8|11487|11486.4|11488.8|11488.2|11484.3|11483.6|249
1745321400000|2025-04-22 11:30:00|11486.9|11486.3|11489.9|11489.3|11490|11489.4|11486.4|11485.8|218
1745321700000|2025-04-22 11:35:00|11490.1|11489.5|11492|11491.4|11492.5|11491.8|11488.1|11487.2|219
1745322000000|2025-04-22 11:40:00|11492.3|11491.7|11492.4|11491.8|11493.9|11493.3|11491|11490.4|232
1745322300000|2025-04-22 11:45:00|11492.8|11492.2|11498.6|11498|11498.8|11498.2|11492.4|11491.8|244
1745322600000|2025-04-22 11:50:00|11498.8|11498.2|11500.1|11499.2|11501|11500.3|11497.8|11497.2|227
1745322900000|2025-04-22 11:55:00|11498.8|11497.9|11486.4|11485.5|11499.8|11499.2|11485.5|11484.9|629
1745323200000|2025-04-22 12:00:00|11486.3|11485.8|11489.5|11488.9|11490.6|11489.6|11474.8|11473.7|723
1745323500000|2025-04-22 12:05:00|11489.4|11488.8|11476.8|11476.2|11490.9|11490.2|11475.5|11474.9|475
1745323800000|2025-04-22 12:10:00|11476.6|11476|11481.1|11480.2|11488.2|11487.3|11476.6|11476|529
1745324100000|2025-04-22 12:15:00|11481.2|11480.3|11476.1|11475.2|11481.3|11480.4|11472.5|11471.9|457
1745324400000|2025-04-22 12:20:00|11476.6|11475.7|11465.4|11464.8|11478.3|11477.7|11463.5|11462.6|566
1745324700000|2025-04-22 12:25:00|11464.6|11464|11470.2|11469.3|11471.6|11470.5|11462.5|11461.4|572
1745325000000|2025-04-22 12:30:00|11470.3|11469.4|11472.5|11471.9|11474.8|11474.2|11470.2|11469.3|404
1745325300000|2025-04-22 12:35:00|11472.6|11472|11473.6|11472.7|11476.6|11475.7|11469.8|11469.2|382
1745325600000|2025-04-22 12:40:00|11473.1|11472.2|11470.4|11469.8|11475.6|11474.7|11469.6|11468.7|319
1745325900000|2025-04-22 12:45:00|11470.6|11470|11466.2|11465.3|11474|11473.4|11466|11465.2|462
1745326200000|2025-04-22 12:50:00|11466.3|11465.4|11473|11472.4|11474.1|11473.5|11466.1|11465.4|446
1745326500000|2025-04-22 12:55:00|11472.8|11472.2|11470.8|11469.9|11477.5|11476.9|11470.1|11469.2|435
1745326800000|2025-04-22 13:00:00|11470.9|11470|11467.2|11466.1|11472.6|11472|11465.6|11464.7|485
1745327100000|2025-04-22 13:05:00|11467.1|11466.2|11459.6|11458.7|11468.5|11467.8|11457.5|11456.5|509
1745327400000|2025-04-22 13:10:00|11459.7|11458.8|11464.8|11464.2|11466.3|11465.4|11456.4|11455.8|445
1745327700000|2025-04-22 13:15:00|11464.9|11464.3|11464.9|11464.3|11468.2|11467.6|11463.4|11462.8|348
1745328000000|2025-04-22 13:20:00|11465|11464.4|11465|11464.4|11466.7|11466.1|11463.8|11463.2|259
1745328300000|2025-04-22 13:25:00|11464.7|11464.1|11465|11464.4|11466.1|11465.4|11462.4|11461.7|307
1745328600000|2025-04-22 13:30:00|11465.3|11464.1|11461.2|11460.6|11466.5|11465.9|11461.1|11460.5|406
1745328900000|2025-04-22 13:35:00|11460.9|11460.3|11462.1|11461.2|11463.7|11463|11457.8|11457.2|522
1745329200000|2025-04-22 13:40:00|11462.7|11461.8|11466.4|11465.8|11467.4|11466.4|11458.6|11457.7|513
1745329500000|2025-04-22 13:45:00|11466.7|11466.1|11475.1|11474.5|11479.3|11478|11466.6|11465.7|607
1745329800000|2025-04-22 13:50:00|11475|11474.4|11480.6|11480|11484.5|11483.9|11475|11474.4|484
1745330100000|2025-04-22 13:55:00|11480.5|11479.9|11474.9|11474|11485.5|11484.9|11474.8|11473.7|571
1745330400000|2025-04-22 14:00:00|11474.5|11473.6|11469.2|11468.6|11475.8|11474.8|11467.7|11467.1|457
1745330700000|2025-04-22 14:05:00|11469.3|11468.7|11468|11467.1|11470.3|11469.5|11465.3|11464.7|396
1745331000000|2025-04-22 14:10:00|11467.1|11466.2|11465.9|11465.3|11467.2|11466.4|11461.6|11461|305
1745331300000|2025-04-22 14:15:00|11465.8|11465.2|11465.9|11465.3|11467.3|11466.7|11463.2|11462.6|288
1745331600000|2025-04-22 14:20:00|11465.8|11465.2|11467|11466.4|11469.2|11468.3|11464|11463.4|362
1745331900000|2025-04-22 14:25:00|11467.1|11466.5|11464.5|11463.9|11471.9|11471.1|11464.5|11463.9|391
1745332200000|2025-04-22 14:30:00|11464.2|11463.6|11475.2|11474.6|11475.6|11474.7|11464.1|11463.5|407
1745332500000|2025-04-22 14:35:00|11475.3|11474.7|11482.1|11481.5|11484.9|11484.3|11474.7|11474.1|532
1745332800000|2025-04-22 14:40:00|11481.9|11481|11486.1|11485.5|11492.5|11491.9|11481.4|11480.8|533
1745333100000|2025-04-22 14:45:00|11486|11485.4|11487.6|11486.7|11491.5|11490.9|11482.9|11482.3|584
1745333400000|2025-04-22 14:50:00|11487.5|11486.6|11476.5|11475.6|11487.6|11486.8|11474.8|11474.2|643
1745333700000|2025-04-22 14:55:00|11476.6|11475.7|11478.4|11477.8|11479.4|11478.8|11475.5|11474.7|625
1745334000000|2025-04-22 15:00:00|11478.5|11477.6|11479.7|11478.8|11482.3|11481.1|11477.1|11476.5|510
1745334300000|2025-04-22 15:05:00|11480.1|11479.2|11483.8|11483.2|11486|11485.4|11478.5|11477.9|438
1745334600000|2025-04-22 15:10:00|11483.7|11483.1|11483.6|11483|11484.9|11484.3|11479.8|11479.2|330
1745334900000|2025-04-22 15:15:00|11483.7|11483.1|11480.2|11479.6|11485.2|11484.6|11476.3|11475.6|432
1745335200000|2025-04-22 15:20:00|11480.1|11479.5|11480|11479.4|11482.3|11481.4|11477.4|11476.8|347
1745335500000|2025-04-22 15:25:00|11479.8|11479.2|11477.7|11477.1|11481.8|11480.9|11477.7|11477.1|265
1745335800000|2025-04-22 15:30:00|11477.4|11476.8|11480.2|11479.6|11481.4|11480.8|11477.2|11476.6|272
1745336100000|2025-04-22 15:35:00|11480.1|11479.5|11479.9|11479.3|11481.5|11480.9|11477.8|11477.2|230
1745336400000|2025-04-22 15:40:00|11479.8|11479.2|11478.9|11478.3|11481.6|11481|11478.1|11477.5|248
1745336700000|2025-04-22 15:45:00|11479.7|11479.1|11476.4|11475.8|11480.6|11479.8|11476.2|11475.5|249
1745337000000|2025-04-22 15:50:00|11476.8|11476.2|11479.2|11478.6|11479.2|11478.6|11473.1|11472.3|252
1745337300000|2025-04-22 15:55:00|11479|11478.4|11465.5|11464.6|11479.2|11478.6|11464.1|11463.5|521
1745337600000|2025-04-22 16:00:00|11466|11465.1|11458.1|11457.2|11467|11466.1|11450.5|11449.4|1028
1745337900000|2025-04-22 16:05:00|11458.2|11457.3|11467.6|11467|11469.3|11468.7|11458.2|11457.3|607
1745338200000|2025-04-22 16:10:00|11467.4|11466.8|11460.3|11459.4|11468.2|11467.6|11458.3|11457.5|397
1745338500000|2025-04-22 16:15:00|11460.2|11459.3|11451.4|11450.8|11461.8|11460.9|11450.2|11449.6|404
1745338800000|2025-04-22 16:20:00|11451.5|11450.9|11444.2|11443.3|11452.3|11451.4|11440.6|11439.7|651
1745339100000|2025-04-22 16:25:00|11444.5|11443.6|11451.4|11450.8|11452.4|11451.8|11441.2|11440.6|478
1745339400000|2025-04-22 16:30:00|11451.8|11450.6|11450.2|11449.6|11453|11452.4|11447.6|11447|401
1745339700000|2025-04-22 16:35:00|11450|11449.4|11446.9|11446.3|11450.6|11449.8|11443.3|11442.5|361
1745340000000|2025-04-22 16:40:00|11447|11446.4|11446.6|11445.7|11450|11449.4|11445.8|11445.2|225
1745340300000|2025-04-22 16:45:00|11446.5|11445.6|11441.9|11441|11447.4|11446.7|11440.7|11440.1|311
1745340600000|2025-04-22 16:50:00|11442.1|11441.2|11439.7|11439.1|11442.8|11442|11438.8|11438.2|217
1745340900000|2025-04-22 16:55:00|11439.8|11439.2|11434.4|11433.8|11440.7|11440.1|11433.6|11432.9|372
1745341200000|2025-04-22 17:00:00|11434.5|11433.9|11434.2|11433.6|11435.7|11435.1|11432.4|11431.8|243
1745341500000|2025-04-22 17:05:00|11434.3|11433.7|11432.9|11432.3|11436.2|11435.6|11431.3|11430.7|238
1745341800000|2025-04-22 17:10:00|11433|11432.4|11434.7|11434.1|11437.7|11437|11431.5|11430.9|341
1745342100000|2025-04-22 17:15:00|11434.8|11434.2|11443.9|11442.6|11444.4|11443.2|11434.8|11434.2|460
1745342400000|2025-04-22 17:20:00|11443.5|11442.3|11445.9|11445|11449.1|11447.9|11442.2|11441.2|363
1745342700000|2025-04-22 17:25:00|11446.2|11445.3|11445.1|11444.5|11449.3|11448|11439.4|11437|540
1745343000000|2025-04-22 17:30:00|11445.2|11444.3|11445.5|11444.6|11452.1|11451|11444|11443.1|506
1745343300000|2025-04-22 17:35:00|11445.6|11444.7|11435.4|11434.5|11447.3|11446.4|11435.2|11434.3|417
1745343600000|2025-04-22 17:40:00|11435.5|11434.6|11433.6|11433|11437.3|11436.5|11432.7|11431.8|293
1745343900000|2025-04-22 17:45:00|11434.5|11433.9|11442.7|11442.1|11442.7|11442.1|11434.4|11433.8|222
1745344200000|2025-04-22 17:50:00|11442.5|11441.9|11450|11449.1|11451.7|11450.9|11441.9|11441.3|261
1745344500000|2025-04-22 17:55:00|11449.4|11448.8|11450.9|11450|11454.5|11453.9|11449.4|11448.8|368
1745344800000|2025-04-22 18:00:00|11450.8|11449.9|11443.3|11442.7|11450.8|11450|11441|11440.4|338
1745345100000|2025-04-22 18:05:00|11442.9|11442.3|11437.9|11437.3|11442.9|11442.3|11437.2|11436.6|210
1745345400000|2025-04-22 18:10:00|11438|11437.4|11440.7|11439.8|11443.4|11442.3|11437.1|11436.5|159
1745345700000|2025-04-22 18:15:00|11440.8|11439.9|11435.6|11435|11441.6|11441|11435.5|11434.9|164
1745346000000|2025-04-22 18:20:00|11435.8|11435.2|11438.1|11437.2|11438.1|11437.5|11434.8|11434.2|174
1745346300000|2025-04-22 18:25:00|11438|11437.1|11435.3|11434.7|11438.3|11437.7|11435|11434.2|121
1745346600000|2025-04-22 18:30:00|11435.6|11435|11436.4|11435.8|11436.8|11436.2|11432.2|11431.5|109
1745346900000|2025-04-22 18:35:00|11436.3|11435.7|11435.1|11434.5|11439.1|11438.5|11434.6|11434|137
1745347200000|2025-04-22 18:40:00|11435.4|11434.4|11432.1|11430.9|11435.5|11434.6|11424.2|11423.3|255
1745347500000|2025-04-22 18:45:00|11432|11430.8|11428|11427.4|11432|11431|11427.9|11427.3|164
1745347800000|2025-04-22 18:50:00|11428.8|11428.2|11424.5|11423.9|11430.7|11430.1|11424.3|11423.7|143
1745348100000|2025-04-22 18:55:00|11424.9|11424.3|11427.8|11426.9|11428.5|11427.6|11423.1|11422.5|212
1745348400000|2025-04-22 19:00:00|11426.7|11426.1|11429.4|11428.5|11429.8|11429|11425.4|11424.8|181
1745348700000|2025-04-22 19:05:00|11429.2|11428.3|11426.9|11426.3|11430|11429.4|11426|11425.4|140
1745349000000|2025-04-22 19:10:00|11427|11426.4|11424.5|11423.9|11427.9|11427|11423.1|11422.4|136
1745349300000|2025-04-22 19:15:00|11424.4|11423.8|11423.2|11422.6|11425.5|11424.9|11422.5|11421.8|140
1745349600000|2025-04-22 19:20:00|11423.4|11422.8|11424.9|11424.3|11427|11425.6|11423.1|11422.5|139
1745349900000|2025-04-22 19:25:00|11424.8|11424.2|11428|11427.1|11428|11427.3|11422.5|11421.9|118
1745350200000|2025-04-22 19:30:00|11428.1|11427.2|11429.2|11428.3|11429.3|11428.3|11426.6|11425.3|217
1745350500000|2025-04-22 19:35:00|11430.1|11429.2|11432.2|11431.3|11434.5|11433.9|11429.9|11429|139
1745350800000|2025-04-22 19:40:00|11431.9|11431|11429|11428.4|11432.6|11431.7|11425.8|11425|153
1745351100000|2025-04-22 19:45:00|11428.8|11428.2|11426.6|11425.7|11429|11428.4|11425.4|11424.5|112
1745351400000|2025-04-22 19:50:00|11426.4|11425.8|11425.8|11425.2|11427.2|11426.5|11424.9|11424.3|165
1745351700000|2025-04-22 19:55:00|11426|11425.4|11421.1|11420.5|11426|11425.4|11420.3|11419.5|198
1745352000000|2025-04-22 20:00:00|11421.4|11420.8|11425.2|11424.3|11425.2|11424.3|11420.2|11419.6|188
1745352300000|2025-04-22 20:05:00|11424.8|11423.9|11428.2|11427.3|11429.6|11428.3|11424.2|11423.3|130
1745352600000|2025-04-22 20:10:00|11428.3|11427.4|11428.6|11426.7|11429.5|11427.9|11427.6|11425.9|142
1745352900000|2025-04-22 20:15:00|11428.4|11426.8|11427.4|11426.5|11431|11429.4|11427.3|11426.3|126
1745353200000|2025-04-22 20:20:00|11427.1|11426.2|11423|11422.4|11427.5|11426.6|11422.6|11422|156
1745353500000|2025-04-22 20:25:00|11423.2|11422.6|11420.5|11419.6|11424.2|11423.5|11420.4|11419.5|80
1745353800000|2025-04-22 20:30:00|11420.6|11419.7|11420.8|11419.9|11421.9|11420.9|11420.6|11419.7|53
1745354100000|2025-04-22 20:35:00|11421|11420.1|11420.5|11419.6|11421.3|11420.4|11420.1|11419.4|52
1745354400000|2025-04-22 20:40:00|11420.4|11419.5|11418.8|11417.9|11421.2|11420.5|11418.4|11417.5|60
1745354700000|2025-04-22 20:45:00|11418.9|11418|11418.7|11417.8|11420.5|11419.6|11418.5|11417.3|57
1745355000000|2025-04-22 20:50:00|11418.8|11417.9|11419.7|11418.8|11420|11419|11418.2|11417|74
1745355300000|2025-04-22 20:55:00|11420|11418.5|11424.8|11418.2|11424.8|11419.7|11420|11417.9|83
1745355600000|2025-04-22 21:00:00|11427.1|11420.5|11427.6|11421|11429.2|11422.6|11426.8|11420.2|8
1745355900000|2025-04-22 21:05:00|11427.3|11420.7|11428|11421.4|11428|11421.4|11427.3|11420.7|2
1745356200000|2025-04-22 21:10:00|11428.1|11421.5|11429.3|11422.7|11430.5|11423.9|11428.1|11421.5|9
1745356500000|2025-04-22 21:15:00|11429.6|11423|11430.3|11423.7|11430.7|11424.1|11429|11422.4|10
1745356800000|2025-04-22 21:20:00|11430.6|11424|11430.6|11424|11431.8|11425.2|11430.6|11424|3
1745357100000|2025-04-22 21:25:00|11430.7|11424.1|11413.4|11406.8|11430.7|11424.1|11412.9|11406.7|153
1745357400000|2025-04-22 21:30:00|11412.5|11405.9|11385.9|11380.3|11412.5|11405.9|11385.9|11380.3|120
1745357700000|2025-04-22 21:35:00|11386.1|11380.4|11385.1|11378.5|11386.1|11381.3|11372.5|11367.4|187
1745358000000|2025-04-22 21:40:00|11384.9|11378.3|11383.6|11377|11386.4|11379.8|11382.3|11376|85
1745358300000|2025-04-22 21:45:00|11383.3|11376.7|11378.3|11371.7|11383.3|11376.7|11375.3|11369.8|88
1745358600000|2025-04-22 21:50:00|11378.4|11371.8|11378.6|11372|11379.8|11373.6|11378.2|11371.6|30
1745358900000|2025-04-22 21:55:00|11378.7|11372.1|11367.8|11361.2|11378.7|11372.1|11366.9|11361.2|223
1745359200000|2025-04-22 22:00:00|11368.2|11361.6|11345.6|11341.3|11372.6|11366|11342.8|11338|1084
1745359500000|2025-04-22 22:05:00|11345.3|11341.6|11356.6|11354.2|11356.6|11354.2|11335.4|11332.8|786
1745359800000|2025-04-22 22:10:00|11356.5|11354.4|11360.1|11357.5|11371.4|11369.4|11356.5|11354.3|966
1745360100000|2025-04-22 22:15:00|11360.3|11357.6|11344|11342.4|11360.6|11358.4|11341|11337.4|792
1745360400000|2025-04-22 22:20:00|11344.1|11342.6|11341.8|11340.3|11345.4|11343.9|11333.5|11332.2|674
1745360700000|2025-04-22 22:25:00|11341.9|11340.4|11318.4|11316.5|11345.5|11343.3|11316|11314.3|1043
1745361000000|2025-04-22 22:30:00|11319|11316.7|11317.3|11315.4|11331.6|11329.8|11312.4|11310.1|1001
1745361300000|2025-04-22 22:35:00|11317.5|11315.7|11314.4|11312.6|11326.5|11325|11308.6|11307.2|865
1745361600000|2025-04-22 22:40:00|11314.3|11312.4|11335.4|11334.2|11338.1|11336.5|11314.1|11312.4|854
1745361900000|2025-04-22 22:45:00|11335.3|11334|11340.5|11339.1|11343.9|11342|11334|11332.4|755
1745362200000|2025-04-22 22:50:00|11340.6|11338.3|11342.2|11340.2|11345|11343.4|11335.1|11333.2|719
1745362500000|2025-04-22 22:55:00|11341.7|11339.8|11337.9|11336.7|11342.2|11340.5|11334.1|11332.6|606
1745362800000|2025-04-22 23:00:00|11338.2|11336.9|11343.2|11342.3|11348.8|11347.3|11330.5|11328.8|703
1745363100000|2025-04-22 23:05:00|11343.4|11342.4|11349.6|11348.7|11350.3|11349.4|11342.9|11342|384
1745363400000|2025-04-22 23:10:00|11349.5|11348.6|11354.7|11353.2|11358.1|11357|11349.5|11348.6|499
1745363700000|2025-04-22 23:15:00|11354.8|11353.5|11354.7|11353.8|11360.2|11359.3|11352.2|11351.3|353
1745364000000|2025-04-22 23:20:00|11355.1|11354.2|11352.2|11351.3|11358.6|11357.7|11350.4|11349|394
1745364300000|2025-04-22 23:25:00|11352|11351.1|11348.2|11347.3|11354.5|11353.6|11347.2|11346.3|395
1745364600000|2025-04-22 23:30:00|11348.3|11347.4|11350.3|11349.4|11350.5|11349.6|11344.3|11343.4|377
1745364900000|2025-04-22 23:35:00|11350.2|11349.3|11357|11356.1|11358.7|11357.5|11348.2|11347.3|330
1745365200000|2025-04-22 23:40:00|11357.1|11356.2|11361.9|11361|11362.3|11361.4|11354.4|11353.5|407
1745365500000|2025-04-22 23:45:00|11362|11361.1|11360.3|11359.4|11363.1|11362.2|11357.6|11356.7|411
1745365800000|2025-04-22 23:50:00|11360.2|11359.3|11345.3|11344.2|11361|11360.1|11344|11343.1|626
1745366100000|2025-04-22 23:55:00|11345.4|11344.6|11351.1|11350.2|11351.6|11350.7|11344.8|11343.9|406
1745366400000|2025-04-23 00:00:00|11350.3|11349.4|11365|11364.1|11365.5|11364.6|11349.8|11348.8|895
1745366700000|2025-04-23 00:05:00|11365.2|11364.3|11369.6|11368.7|11369.8|11368.7|11360.4|11359.5|705
1745367000000|2025-04-23 00:10:00|11369.5|11368.3|11368.8|11367.7|11371.6|11370.7|11361.9|11361|558
1745367300000|2025-04-23 00:15:00|11368.7|11367.8|11374.3|11373.4|11375.3|11374.4|11366.9|11365.9|617
1745367600000|2025-04-23 00:20:00|11374.4|11373.5|11374|11373.1|11375.6|11374.7|11368.6|11367.7|368
1745367900000|2025-04-23 00:25:00|11374.2|11373.3|11372.7|11371.8|11375.3|11374.4|11369.1|11368.2|413
1745368200000|2025-04-23 00:30:00|11373.2|11372.3|11379.4|11378.5|11379.4|11378.5|11372.6|11371.7|425
1745368500000|2025-04-23 00:35:00|11379.3|11378.4|11383|11382.1|11383.2|11382.5|11377.1|11376.2|421
1745368800000|2025-04-23 00:40:00|11383.1|11382.2|11381.1|11380.2|11386|11385.1|11381.1|11380.2|266
1745369100000|2025-04-23 00:45:00|11381.2|11380.3|11386.6|11385.7|11387.4|11386.5|11377.9|11377|357
1745369400000|2025-04-23 00:50:00|11386.7|11385.8|11389.9|11389|11390.3|11389.4|11384.9|11384|418
1745369700000|2025-04-23 00:55:00|11389.8|11388.9|11398|11397.1|11398.7|11397.9|11389.3|11388.4|464
1745370000000|2025-04-23 01:00:00|11398.2|11397.3|11392.1|11391.5|11404.2|11403.5|11389|11388.1|697
1745370300000|2025-04-23 01:05:00|11392.2|11391.6|11387.8|11387.2|11395|11394.1|11386.3|11385.7|388
1745370600000|2025-04-23 01:10:00|11388|11387.4|11387.6|11386.7|11390.6|11390|11384.8|11384.2|390
1745370900000|2025-04-23 01:15:00|11387.9|11387|11390.1|11389.2|11394.6|11393.7|11387.8|11386.9|393
1745371200000|2025-04-23 01:20:00|11390|11389.1|11394|11393.1|11395.6|11395|11386.9|11386|368
1745371500000|2025-04-23 01:25:00|11393.9|11393|11391.7|11391.1|11397.2|11395.8|11391.7|11391.1|355
1745371800000|2025-04-23 01:30:00|11391.4|11390.8|11393.1|11392.5|11394.2|11393.4|11391.3|11390.6|343
1745372100000|2025-04-23 01:35:00|11393.2|11392.6|11399.8|11399.2|11400.2|11399.6|11392.2|11391.6|361
1745372400000|2025-04-23 01:40:00|11400.2|11399.3|11409.5|11408.9|11409.7|11409.1|11398.4|11397.8|448
1745372700000|2025-04-23 01:45:00|11409.3|11408.7|11412.9|11412.3|11413.7|11412.8|11408.1|11407.5|381
1745373000000|2025-04-23 01:50:00|11413|11412.4|11413.4|11412.8|11415.9|11415|11409.3|11408.7|274
1745373300000|2025-04-23 01:55:00|11413.5|11412.9|11407.5|11406.9|11413.6|11413|11405.7|11404.9|316
1745373600000|2025-04-23 02:00:00|11407.4|11406.8|11401.8|11401.2|11411.2|11410.6|11400.4|11399.5|302
1745373900000|2025-04-23 02:05:00|11401.9|11401.3|11403.3|11402.7|11408.2|11407.2|11397.9|11397.3|371
1745374200000|2025-04-23 02:10:00|11402.6|11402|11400.3|11399.7|11402.8|11402|11396.2|11394.9|283
1745374500000|2025-04-23 02:15:00|11400.5|11399.9|11397.7|11397.1|11402.8|11402.2|11397.4|11396.7|252
1745374800000|2025-04-23 02:20:00|11398.2|11397.3|11399.1|11398.5|11402.4|11401.2|11395|11394|289
1745375100000|2025-04-23 02:25:00|11399.2|11398.6|11397.8|11396.9|11399.3|11398.6|11395.2|11394|251
1745375400000|2025-04-23 02:30:00|11397.7|11396.8|11392.3|11391.4|11398.3|11397.4|11390.7|11389.8|314
1745375700000|2025-04-23 02:35:00|11392.2|11391.3|11396.9|11396|11400.6|11399.6|11392|11391.1|267
1745376000000|2025-04-23 02:40:00|11396.8|11395.9|11399.4|11398.5|11401.7|11400.8|11395.8|11394.9|321
1745376300000|2025-04-23 02:45:00|11399.5|11398.6|11402.5|11401.6|11404|11403.1|11399.5|11398.6|210
1745376600000|2025-04-23 02:50:00|11402.2|11401.3|11403.7|11402.8|11405|11404.1|11401.8|11400.9|163
1745376900000|2025-04-23 02:55:00|11403.5|11402.6|11405.1|11404.2|11405.2|11404.3|11402.8|11401.9|183
1745377200000|2025-04-23 03:00:00|11405.3|11404.4|11400.5|11399.6|11405.6|11404.7|11399.6|11398.7|194
1745377500000|2025-04-23 03:05:00|11400.4|11399.5|11401.6|11400.7|11405.3|11404.4|11400|11399.1|161
1745377800000|2025-04-23 03:10:00|11401.2|11400.3|11396.1|11395.2|11401.6|11400.7|11396|11395.1|195
1745378100000|2025-04-23 03:15:00|11396|11395.1|11389.1|11388.2|11396|11395.1|11388.5|11387.6|194
1745378400000|2025-04-23 03:20:00|11389.2|11388.3|11381.2|11380.3|11390.2|11389.3|11380.3|11379.4|332
1745378700000|2025-04-23 03:25:00|11381.3|11380.4|11384.1|11383.2|11384.7|11383.8|11378.6|11377.7|299
1745379000000|2025-04-23 03:30:00|11384|11383.1|11386.1|11385.2|11387.7|11386.8|11381.8|11380.9|248
1745379300000|2025-04-23 03:35:00|11386.2|11385.3|11376.4|11374.8|11386.3|11385.4|11373.9|11373|304
1745379600000|2025-04-23 03:40:00|11376.5|11374.9|11382.1|11381|11382.6|11381.7|11375.1|11374.2|252
1745379900000|2025-04-23 03:45:00|11382.2|11381.2|11383.9|11383.3|11384.6|11384|11378.6|11377.7|207
1745380200000|2025-04-23 03:50:00|11384|11383.4|11383.9|11383.3|11387.1|11386.5|11382.2|11381.6|219
1745380500000|2025-04-23 03:55:00|11384.5|11383.9|11379.8|11378.9|11384.5|11383.9|11379.8|11378.9|204
1745380800000|2025-04-23 04:00:00|11379.7|11378.8|11376|11375.4|11382.3|11381|11374.4|11373.8|329
1745381100000|2025-04-23 04:05:00|11376.4|11375.8|11375.9|11375.3|11379.5|11378.6|11374.4|11373.6|191
1745381400000|2025-04-23 04:10:00|11374.6|11374|11372.4|11371.5|11374.8|11374.2|11371.3|11370.6|110
1745381700000|2025-04-23 04:15:00|11372.5|11371.6|11380.1|11379.5|11381.1|11380.5|11371.4|11370.5|195
1745382000000|2025-04-23 04:20:00|11380.4|11379.8|11379.8|11379.2|11386.1|11385.3|11379.6|11379|186
1745382300000|2025-04-23 04:25:00|11380|11379.4|11383.2|11382.6|11384.8|11384.2|11379.7|11379.1|150
1745382600000|2025-04-23 04:30:00|11383.3|11382.7|11387.2|11386.3|11387.6|11386.7|11381.7|11381.1|174
1745382900000|2025-04-23 04:35:00|11387.3|11386.4|11386.5|11385.9|11388.5|11387.6|11385.3|11384.4|142
1745383200000|2025-04-23 04:40:00|11386.3|11385.7|11388.3|11387.4|11389|11388.1|11384.6|11384|123
1745383500000|2025-04-23 04:45:00|11388.4|11387.5|11387|11386.4|11391.4|11390.8|11387|11386.4|186
1745383800000|2025-04-23 04:50:00|11386.9|11386.3|11389.8|11389.2|11389.9|11389.3|11386.6|11385.7|132
1745384100000|2025-04-23 04:55:00|11390.2|11389.6|11390.4|11389.8|11392.1|11391.5|11388.6|11388|115
1745384400000|2025-04-23 05:00:00|11390.5|11389.9|11389.1|11388.5|11390.5|11389.9|11386.8|11386.2|221
1745384700000|2025-04-23 05:05:00|11389|11388.4|11393.2|11392.6|11395|11394.4|11388.2|11387.4|192
1745385000000|2025-04-23 05:10:00|11393.3|11392.7|11394.1|11393.5|11395.7|11394.7|11392.8|11391.9|160
1745385300000|2025-04-23 05:15:00|11393.9|11393.3|11394|11393.1|11395.8|11395.2|11390.9|11389.7|163
1745385600000|2025-04-23 05:20:00|11394.7|11393.8|11394.2|11393.6|11400.5|11399.3|11393.1|11392.5|190
1745385900000|2025-04-23 05:25:00|11394|11393.4|11390.8|11390.2|11394.1|11393.4|11388.3|11387.4|165
1745386200000|2025-04-23 05:30:00|11390.5|11389.9|11394.2|11393.6|11395.9|11395.3|11389.1|11388.2|262
1745386500000|2025-04-23 05:35:00|11393.8|11393.2|11384|11383.1|11394.8|11393.9|11382.8|11381.9|319
1745386800000|2025-04-23 05:40:00|11384.4|11383.5|11381.2|11380.3|11385.6|11384.7|11381.2|11380.3|286
1745387100000|2025-04-23 05:45:00|11381.6|11380.7|11375.4|11374.5|11382.3|11381.4|11374.9|11373.4|328
1745387400000|2025-04-23 05:50:00|11375.3|11374.4|11380.1|11379.2|11380.3|11379.4|11371.8|11370.9|356
1745387700000|2025-04-23 05:55:00|11380.4|11379.5|11377.3|11376.4|11382.2|11381.3|11375.6|11374.7|266
1745388000000|2025-04-23 06:00:00|11377.2|11376.6|11388.4|11387.8|11389.2|11388.3|11375.1|11374.5|534
1745388300000|2025-04-23 06:05:00|11388.3|11387.7|11393.9|11393.3|11395.7|11395.1|11386|11385.4|583
1745388600000|2025-04-23 06:10:00|11393.7|11393.1|11390.6|11389.5|11394.3|11393.7|11386.7|11386.1|606
1745388900000|2025-04-23 06:15:00|11390.4|11389.2|11392.5|11391.9|11396.8|11396.2|11387.1|11386.5|404
1745389200000|2025-04-23 06:20:00|11391.9|11391.3|11386.7|11385.8|11393.8|11393.2|11384.9|11383.7|514
1745389500000|2025-04-23 06:25:00|11386.6|11385.7|11384.5|11383.9|11388.8|11388.2|11381.8|11380.5|458
1745389800000|2025-04-23 06:30:00|11384.6|11384|11379.9|11379.3|11386|11385.2|11379.9|11379.3|526
1745390100000|2025-04-23 06:35:00|11380|11379.4|11380.7|11380.1|11383.4|11382.5|11376.1|11375.2|370
1745390400000|2025-04-23 06:40:00|11380.9|11380.3|11385.8|11385.2|11386.1|11385.5|11375.1|11374.5|524
1745390700000|2025-04-23 06:45:00|11385.7|11385.1|11387.9|11387|11389.3|11388.7|11384.2|11383.5|416
1745391000000|2025-04-23 06:50:00|11387.8|11386.9|11386.6|11385.7|11390.2|11389.3|11384.7|11383.8|406
1745391300000|2025-04-23 06:55:00|11386.3|11385.4|11385.6|11384.7|11387.4|11386.5|11379.4|11378.5|514
1745391600000|2025-04-23 07:00:00|11385.7|11384.8|11389.4|11388.5|11392.4|11391.5|11378.9|11378.1|706
1745391900000|2025-04-23 07:05:00|11389.5|11388.6|11386.3|11385.4|11391.6|11390.7|11380.8|11379.9|611
1745392200000|2025-04-23 07:10:00|11386.7|11385.8|11394.9|11388.9|11396.1|11394.2|11383.9|11383|609
1745392500000|2025-04-23 07:15:00|11393.7|11387.7|11397|11396.4|11397|11396.4|11386.8|11382.9|611
1745392800000|2025-04-23 07:20:00|11396.9|11396.3|11398.3|11397.4|11399.1|11398.5|11392.5|11391.9|574
1745393100000|2025-04-23 07:25:00|11397.6|11396.7|11405.2|11399.2|11405.8|11404.4|11397.6|11396.7|579
1745393400000|2025-04-23 07:30:00|11400.8|11394.8|11405.8|11404.9|11410.2|11408.5|11395|11389.4|741
1745393700000|2025-04-23 07:35:00|11405.7|11404.8|11392.5|11391.9|11406.7|11405.7|11392.4|11391.1|567
1745394000000|2025-04-23 07:40:00|11392.7|11392.1|11393.1|11392.2|11396|11395.4|11388.9|11388.3|604
1745394300000|2025-04-23 07:45:00|11392.9|11392.3|11385|11384.4|11396.4|11395.8|11382.6|11381.8|596
1745394600000|2025-04-23 07:50:00|11385.1|11384.5|11393.6|11392.2|11393.6|11393|11384.9|11384.3|462
1745394900000|2025-04-23 07:55:00|11393.5|11392.1|11387.7|11383.9|11393.6|11392.3|11382.2|11381.3|362
1745395200000|2025-04-23 08:00:00|11388.3|11385|11383.5|11382.9|11392.4|11391.5|11382|11381.2|505
1745395500000|2025-04-23 08:05:00|11383.8|11383.2|11385|11384.4|11389.3|11388.7|11383.5|11382.8|389
1745395800000|2025-04-23 08:10:00|11385.1|11384.5|11384.7|11384.1|11385.4|11384.8|11380|11379.1|355
1745396100000|2025-04-23 08:15:00|11384.9|11384.3|11384.7|11384.1|11387.2|11386.5|11383.3|11382.4|314
1745396400000|2025-04-23 08:20:00|11385|11384.4|11388|11387.4|11391.5|11390.9|11385|11384.4|392
1745396700000|2025-04-23 08:25:00|11389|11388.4|11395.8|11394.9|11396.7|11395.7|11388.9|11388.3|454
1745397000000|2025-04-23 08:30:00|11395|11394.1|11399.4|11398.5|11400.1|11399.4|11392.2|11390.7|534
1745397300000|2025-04-23 08:35:00|11399.2|11398.8|11399.5|11398.6|11401.5|11400.9|11397|11396.4|380
1745397600000|2025-04-23 08:40:00|11399.7|11398.8|11406.4|11405.8|11406.5|11405.9|11399.7|11398.8|313
1745397900000|2025-04-23 08:45:00|11406.3|11405.7|11405.9|11405.3|11410.2|11409.5|11405.5|11404.8|384
1745398200000|2025-04-23 08:50:00|11406.1|11405.5|11411.2|11410.6|11414.7|11413.3|11405.6|11405|400
1745398500000|2025-04-23 08:55:00|11411.1|11410.5|11413.5|11412.6|11415.7|11414.8|11409.1|11407.9|488
1745398800000|2025-04-23 09:00:00|11413.4|11412.5|11424.1|11423.5|11431.4|11429.7|11413.3|11412.4|583
1745399100000|2025-04-23 09:05:00|11424|11423.4|11427.2|11426.3|11427.6|11426.7|11422.5|11421.5|359
1745399400000|2025-04-23 09:10:00|11427.5|11426.6|11426.3|11425.7|11430|11429.1|11424.7|11423.8|441
1745399700000|2025-04-23 09:15:00|11426.6|11426|11437.2|11436.6|11438.9|11438|11425.4|11424.8|413
1745400000000|2025-04-23 09:20:00|11437|11436.4|11431.2|11430.6|11440|11438.8|11430.3|11429.7|542
1745400300000|2025-04-23 09:25:00|11431.1|11430.5|11430.4|11429.8|11432.2|11431.6|11427.7|11427|256
1745400600000|2025-04-23 09:30:00|11430.5|11429.9|11439|11438.4|11440.4|11439.6|11430.5|11429.9|412
1745400900000|2025-04-23 09:35:00|11438.9|11438.3|11434.4|11433.8|11439.2|11438.6|11432.6|11431.9|320
1745401200000|2025-04-23 09:40:00|11434.5|11433.9|11431.6|11431|11434.9|11434.3|11430.8|11430.2|233
1745401500000|2025-04-23 09:45:00|11431.2|11430.6|11427.5|11426.9|11431.7|11431.1|11426|11425.4|211
1745401800000|2025-04-23 09:50:00|11427.6|11427|11422.8|11422.2|11429.1|11428.4|11422.4|11421.4|315
1745402100000|2025-04-23 09:55:00|11422.9|11422.3|11418.9|11418|11423.8|11423.2|11418.8|11417.8|387
1745402400000|2025-04-23 10:00:00|11418.7|11417.8|11416.9|11416.3|11419.8|11419.2|11415.3|11414.4|442
1745402700000|2025-04-23 10:05:00|11417.2|11416.6|11409.8|11409.2|11417.4|11416.8|11409.1|11408.2|339
1745403000000|2025-04-23 10:10:00|11409.9|11409.3|11406|11405.4|11411.8|11411.2|11405.8|11405|378
1745403300000|2025-04-23 10:15:00|11406.3|11405.7|11409|11407.5|11409.2|11408.1|11404.3|11403.7|261
1745403600000|2025-04-23 10:20:00|11409.5|11408.2|11401.8|11401.2|11409.5|11408.5|11401|11400.1|265
1745403900000|2025-04-23 10:25:00|11401.5|11400.9|11397.9|11397.3|11401.5|11400.9|11395.4|11394.6|298
1745404200000|2025-04-23 10:30:00|11398.1|11397|11398.2|11397.3|11400.5|11399.8|11390.8|11389.8|370
1745404500000|2025-04-23 10:35:00|11398.3|11397.4|11404.2|11403.6|11405.5|11404.7|11397.5|11396.6|258
1745404800000|2025-04-23 10:40:00|11404.3|11403.7|11405.3|11404.4|11407|11405.6|11401.3|11400.4|221
1745405100000|2025-04-23 10:45:00|11405.4|11404.5|11404.5|11403.9|11405.8|11404.9|11400.7|11400.1|294
1745405400000|2025-04-23 10:50:00|11404.4|11403.8|11402.5|11401.9|11406.5|11405.6|11401.2|11400.3|231
1745405700000|2025-04-23 10:55:00|11402.6|11402|11402.5|11401.6|11404.6|11404|11399.7|11399|314
1745406000000|2025-04-23 11:00:00|11402.4|11401.5|11402|11401.1|11405.3|11404.7|11399.8|11399.1|270
1745406300000|2025-04-23 11:05:00|11402.1|11401.2|11388.2|11387|11402.4|11401.5|11388.1|11386.8|393
1745406600000|2025-04-23 11:10:00|11388.3|11387.1|11400|11399.4|11400.6|11400|11386.8|11385.9|340
1745406900000|2025-04-23 11:15:00|11400.1|11399.5|11402.8|11402.2|11404.4|11403.8|11397.4|11396.8|277
1745407200000|2025-04-23 11:20:00|11403|11402.4|11398.3|11397.7|11404.2|11403.6|11397.5|11396.9|228
1745407500000|2025-04-23 11:25:00|11397.6|11397|11397.8|11397.2|11398.1|11397.5|11388.3|11387.7|382
1745407800000|2025-04-23 11:30:00|11397.9|11397.3|11404.6|11404|11406.5|11405.9|11397.8|11397.1|363
1745408100000|2025-04-23 11:35:00|11405|11404.4|11407.6|11407|11410.3|11409.7|11404.9|11404.3|312
1745408400000|2025-04-23 11:40:00|11407.9|11407.3|11414.6|11413.7|11416|11415.1|11406.3|11405.7|352
1745408700000|2025-04-23 11:45:00|11415|11414.1|11415.1|11414.5|11416.5|11415.9|11408.1|11407.2|269
1745409000000|2025-04-23 11:50:00|11415.6|11415|11408.7|11407.6|11416|11415.1|11408.1|11407.1|283
1745409300000|2025-04-23 11:55:00|11408.6|11407.7|11411.4|11410.5|11411.9|11411.3|11406.5|11405.7|340
1745409600000|2025-04-23 12:00:00|11411.2|11410.3|11414.4|11413.8|11420.4|11419.2|11409.8|11409.2|525
1745409900000|2025-04-23 12:05:00|11414.3|11413.7|11415.3|11414.7|11417.6|11416.8|11413.5|11412.7|293
1745410200000|2025-04-23 12:10:00|11415|11414.4|11410.1|11409.5|11415.6|11414.9|11407.1|11406.2|353
1745410500000|2025-04-23 12:15:00|11409.9|11409.3|11407|11406.4|11412.3|11411.7|11403.6|11403|316
1745410800000|2025-04-23 12:20:00|11406.6|11406|11404.5|11403.6|11407.5|11406.9|11402.5|11401.9|330
1745411100000|2025-04-23 12:25:00|11404.3|11403.4|11404.7|11403.8|11408.2|11407.6|11403.8|11403.2|271
1745411400000|2025-04-23 12:30:00|11404.9|11404|11406|11405.4|11410.8|11410.1|11402.6|11402|321
1745411700000|2025-04-23 12:35:00|11405.9|11405.3|11407.9|11407.3|11410.9|11410.3|11402.9|11402.3|293
1745412000000|2025-04-23 12:40:00|11408|11407.4|11408.2|11407.6|11413.8|11413.2|11407.2|11406.3|321
1745412300000|2025-04-23 12:45:00|11408|11407.4|11412.3|11411.7|11413.9|11413.3|11408|11407.4|282
1745412600000|2025-04-23 12:50:00|11412.4|11411.8|11406.9|11406.3|11413.9|11413.3|11403.1|11402.5|283
1745412900000|2025-04-23 12:55:00|11407|11406.4|11405.9|11405.3|11408.6|11407.7|11404.3|11403.7|378
1745413200000|2025-04-23 13:00:00|11405.7|11405.1|11406.3|11405.7|11407.5|11406.9|11403.5|11402.9|387
1745413500000|2025-04-23 13:05:00|11406.5|11405.9|11408.6|11408|11413|11412.1|11406.5|11405.9|393
1745413800000|2025-04-23 13:10:00|11408.2|11407.6|11405|11404.4|11411.4|11410.5|11404.9|11404.1|419
1745414100000|2025-04-23 13:15:00|11404.9|11404.3|11409.1|11408.2|11409.4|11408.5|11403.4|11402.8|316
1745414400000|2025-04-23 13:20:00|11408.8|11407.9|11406.2|11405.6|11411.1|11410.5|11405.5|11404.9|348
1745414700000|2025-04-23 13:25:00|11406.1|11405.5|11398.7|11397.8|11407.5|11406.9|11398.5|11397.7|336
1745415000000|2025-04-23 13:30:00|11398.2|11397.3|11401.2|11399.6|11408.8|11408.2|11396.9|11396.2|704
1745415300000|2025-04-23 13:35:00|11401.4|11399.7|11381.7|11380.8|11402.4|11401.5|11380.3|11374.3|801
1745415600000|2025-04-23 13:40:00|11381.5|11380.6|11401.7|11395.7|11401.8|11399.7|11380.7|11379.8|1525
1745415900000|2025-04-23 13:45:00|11400.8|11394.8|11361.5|11360.6|11402|11396|11360.4|11359.5|1428
1745416200000|2025-04-23 13:50:00|11362|11361.1|11363.5|11362.6|11367.2|11366.3|11350.7|11349.7|1442
1745416500000|2025-04-23 13:55:00|11363.1|11362.2|11337.9|11332.6|11368.2|11367.3|11335.6|11332.6|1212
1745416800000|2025-04-23 14:00:00|11338|11332.7|11346.7|11345.3|11352.9|11351.6|11329.4|11326.7|1245
1745417100000|2025-04-23 14:05:00|11346.8|11345.4|11349.2|11348.3|11361.7|11360.8|11345.5|11344.6|1179
1745417400000|2025-04-23 14:10:00|11349.4|11348.5|11369.1|11368.2|11370.1|11369.1|11348.3|11347.4|1179
1745417700000|2025-04-23 14:15:00|11369.2|11368.3|11368.4|11367.5|11383|11380.6|11362.3|11361.3|997
1745418000000|2025-04-23 14:20:00|11368.3|11367.4|11363|11361.5|11368.9|11368|11356.2|11355.6|766
1745418300000|2025-04-23 14:25:00|11362.9|11361.3|11358.6|11357.7|11364.4|11363.2|11349.8|11349.2|848
1745418600000|2025-04-23 14:30:00|11359.2|11358.3|11356.4|11355.2|11361.9|11361.3|11352.2|11351.6|835
1745418900000|2025-04-23 14:35:00|11356.5|11355.3|11357.7|11357.1|11365.7|11364.8|11352.6|11352|782
1745419200000|2025-04-23 14:40:00|11357.8|11357.2|11358.5|11357.6|11364.8|11364|11353.1|11352.5|783
1745419500000|2025-04-23 14:45:00|11358.3|11357.4|11375.4|11374.8|11377|11376.4|11356.8|11356.2|930
1745419800000|2025-04-23 14:50:00|11375.5|11374.9|11353.1|11352.5|11375.8|11375.1|11353.1|11352.5|1088
1745420100000|2025-04-23 14:55:00|11353.6|11353|11353.7|11353.1|11357.7|11357.1|11345.2|11344.4|1278
1745420400000|2025-04-23 15:00:00|11353.8|11352.9|11353.7|11352.8|11359.4|11358.2|11346.9|11344.9|1481
1745420700000|2025-04-23 15:05:00|11353.5|11352.9|11357.6|11357|11359.5|11358.6|11353.2|11352.6|663
1745421000000|2025-04-23 15:10:00|11357.3|11356.7|11351.3|11350.4|11359.6|11359|11351.3|11350.4|511
1745421300000|2025-04-23 15:15:00|11351.4|11350.5|11352.7|11351.1|11357.3|11356.4|11347.8|11346.9|544
1745421600000|2025-04-23 15:20:00|11352.6|11351|11369|11368.1|11375.2|11374|11344.8|11343.4|1172
1745421900000|2025-04-23 15:25:00|11368.6|11367.7|11380.1|11379.2|11384|11383|11367.2|11366.3|1073
1745422200000|2025-04-23 15:30:00|11380.2|11379.3|11367.2|11366.3|11380.6|11379.7|11366.7|11364.7|783
1745422500000|2025-04-23 15:35:00|11367.1|11366.2|11373.8|11372.9|11376.6|11375.7|11365.4|11364.5|606
1745422800000|2025-04-23 15:40:00|11373.6|11372.7|11369.5|11368.6|11374.3|11373.4|11367.3|11366.4|644
1745423100000|2025-04-23 15:45:00|11368.9|11368|11365.9|11365|11370.3|11369.4|11363.5|11362.6|586
1745423400000|2025-04-23 15:50:00|11365.8|11364.9|11360.9|11360|11366.2|11365.3|11360.9|11359.8|474
1745423700000|2025-04-23 15:55:00|11360.8|11359.9|11349.2|11348.6|11360.9|11360|11347.4|11346.5|605
1745424000000|2025-04-23 16:00:00|11349.3|11348.7|11350.2|11349.6|11355.4|11354.8|11346.1|11345|673
1745424300000|2025-04-23 16:05:00|11350.1|11349.5|11356.8|11356.2|11357.9|11357.3|11348.9|11348.3|426
1745424600000|2025-04-23 16:10:00|11357.1|11356|11356.9|11356|11361.6|11360.5|11345.2|11344.1|898
1745424900000|2025-04-23 16:15:00|11357|11356.1|11352.4|11351.5|11366.2|11365.6|11350.8|11349.9|679
1745425200000|2025-04-23 16:20:00|11352.3|11351.4|11352.8|11352.2|11355.8|11355.2|11349.1|11348.5|501
1745425500000|2025-04-23 16:25:00|11353.4|11352.8|11351.3|11350.7|11355.5|11354.8|11348.8|11348.2|453
1745425800000|2025-04-23 16:30:00|11351.2|11350.6|11353.1|11351.9|11355.2|11354.5|11350.6|11350|389
1745426100000|2025-04-23 16:35:00|11353.2|11351.8|11348.2|11347.6|11354.5|11353.9|11346.8|11346.2|415
1745426400000|2025-04-23 16:40:00|11348.3|11347.7|11349.1|11348.5|11353.9|11353.3|11348.1|11347.5|249
1745426700000|2025-04-23 16:45:00|11348.4|11347.8|11350.1|11349.5|11351.7|11351.1|11348|11347.3|232
1745427000000|2025-04-23 16:50:00|11349.6|11349|11341.8|11341.2|11350.6|11350|11341.8|11341.2|242
1745427300000|2025-04-23 16:55:00|11341.7|11341.1|11340.5|11339.6|11343.8|11343.2|11337.5|11336.6|335
1745427600000|2025-04-23 17:00:00|11340.7|11339.8|11341|11340.4|11344.6|11343.7|11339|11338.4|365
1745427900000|2025-04-23 17:05:00|11340.3|11339.7|11337.5|11336.9|11340.3|11339.7|11335.6|11334.8|291
1745428200000|2025-04-23 17:10:00|11337.7|11337.1|11332.1|11331.5|11339|11338.4|11331.8|11331.2|213
1745428500000|2025-04-23 17:15:00|11332.2|11331.6|11332.1|11331.5|11332.2|11331.6|11328.3|11327.7|213
1745428800000|2025-04-23 17:20:00|11332.2|11331.6|11330.4|11329.5|11335.6|11335|11326.7|11325.9|279
1745429100000|2025-04-23 17:25:00|11329.9|11329|11332.3|11331.7|11332.3|11331.7|11328.1|11327.1|210
1745429400000|2025-04-23 17:30:00|11332.5|11331.9|11336|11335.4|11336.2|11335.5|11331.7|11330.8|223
1745429700000|2025-04-23 17:35:00|11336.1|11335.5|11338.2|11337.6|11341.1|11340.5|11336.1|11335.5|262
1745430000000|2025-04-23 17:40:00|11338.3|11337.4|11331.6|11331|11339.7|11339|11331|11330.3|228
1745430300000|2025-04-23 17:45:00|11330.7|11330.1|11334|11333.4|11336.2|11335.3|11330|11329.2|286
1745430600000|2025-04-23 17:50:00|11334.1|11333.5|11333.1|11332.2|11336.2|11335.3|11330.6|11330|198
1745430900000|2025-04-23 17:55:00|11333.2|11332.3|11330.2|11329.3|11334.8|11334.2|11325.6|11324.7|299
1745431200000|2025-04-23 18:00:00|11330|11329.1|11325.3|11323.6|11330.2|11329.3|11324.2|11323.1|293
1745431500000|2025-04-23 18:05:00|11325.1|11323.4|11325.7|11324.8|11326|11325.1|11322.2|11321.1|266
1745431800000|2025-04-23 18:10:00|11325.4|11324.5|11329.4|11328.5|11330.8|11329.9|11322.8|11321.9|335
1745432100000|2025-04-23 18:15:00|11330.7|11329.5|11326.7|11325.8|11330.7|11329.8|11325.7|11324.8|234
1745432400000|2025-04-23 18:20:00|11326.8|11325.9|11320.8|11319.9|11329|11328.4|11320.5|11319.6|201
1745432700000|2025-04-23 18:25:00|11320.4|11319.5|11319.4|11318.8|11323.8|11322.9|11318.6|11318|251
1745433000000|2025-04-23 18:30:00|11319.2|11318.3|11318.1|11317.5|11320.6|11320|11316|11315.1|199
1745433300000|2025-04-23 18:35:00|11318|11317.4|11320.9|11320|11323|11322.1|11316.8|11316.2|189
1745433600000|2025-04-23 18:40:00|11320.8|11319.9|11317.2|11316.3|11322.7|11321.8|11316.7|11315.8|173
1745433900000|2025-04-23 18:45:00|11317.4|11316.5|11323.5|11322.9|11324.6|11324|11317.4|11316.5|170
1745434200000|2025-04-23 18:50:00|11323.6|11323|11324.1|11323.5|11326.3|11325.6|11322.5|11321.9|178
1745434500000|2025-04-23 18:55:00|11323.8|11322.9|11324.2|11323.6|11324.2|11323.6|11320.1|11319.5|225
1745434800000|2025-04-23 19:00:00|11323.6|11323|11320.2|11319.6|11324.7|11323.8|11320|11319.3|183
1745435100000|2025-04-23 19:05:00|11319.7|11319.1|11326.5|11325.6|11326.5|11325.6|11318.6|11318|205
1745435400000|2025-04-23 19:10:00|11326.6|11326|11326.5|11325.9|11329.7|11329.1|11324.1|11323.5|181
1745435700000|2025-04-23 19:15:00|11326.6|11326|11327.8|11326.9|11327.8|11327|11324.5|11323.9|159
1745436000000|2025-04-23 19:20:00|11327.6|11327|11328.7|11328.1|11330.2|11329.6|11326.8|11326.2|181
1745436300000|2025-04-23 19:25:00|11328.8|11328.2|11331.5|11330.9|11332.3|11331.5|11328.2|11327.5|191
1745436600000|2025-04-23 19:30:00|11331.4|11330.8|11324.5|11323.9|11331.9|11331.1|11324.4|11323.8|206
1745436900000|2025-04-23 19:35:00|11324.4|11323.8|11322.4|11321.8|11325.2|11324.6|11320.4|11319.1|175
1745437200000|2025-04-23 19:40:00|11322.1|11321.5|11325.6|11324.7|11325.6|11324.7|11320.8|11320.2|219
1745437500000|2025-04-23 19:45:00|11325.5|11324.6|11323.9|11323.3|11328.2|11327.2|11322.9|11322.3|183
1745437800000|2025-04-23 19:50:00|11324.1|11323.5|11325.3|11324.4|11325.5|11324.5|11322.9|11322.1|143
1745438100000|2025-04-23 19:55:00|11325|11324.2|11328|11327.1|11328.7|11327.8|11324.3|11323.5|203
1745438400000|2025-04-23 20:00:00|11327.9|11327|11324.1|11323.2|11328.9|11328|11323.4|11322.5|194
1745438700000|2025-04-23 20:05:00|11323.9|11323|11323.3|11322.4|11323.9|11323|11322.1|11321.2|74
1745439000000|2025-04-23 20:10:00|11323.1|11322.2|11323.6|11322.7|11324.1|11323.2|11322.7|11321.8|60
1745439300000|2025-04-23 20:15:00|11323.7|11322.8|11320.2|11319.3|11323.8|11322.8|11320.1|11319.2|76
1745439600000|2025-04-23 20:20:00|11320.1|11319.2|11312|11311.1|11320.1|11319.2|11310.8|11309.9|189
1745439900000|2025-04-23 20:25:00|11312.1|11311.2|11312.5|11311.6|11315.7|11314.8|11311.7|11310.8|188
1745440200000|2025-04-23 20:30:00|11312.6|11311.7|11312.3|11311.4|11315.8|11314.9|11312|11311.1|106
1745440500000|2025-04-23 20:35:00|11312.2|11311.3|11315.4|11314.5|11316|11315|11311.5|11310.5|63
1745440800000|2025-04-23 20:40:00|11315.3|11314.4|11313.9|11313|11316.1|11315.2|11313.8|11312.8|49
1745441100000|2025-04-23 20:45:00|11313.7|11312.8|11312.3|11311.4|11314.1|11313.2|11312.2|11310.7|55
1745441400000|2025-04-23 20:50:00|11312.6|11311.7|11313.9|11313|11314.4|11313.2|11312.2|11311.3|104
1745441700000|2025-04-23 20:55:00|11314.2|11312.7|11321|11314.4|11321.1|11314.6|11314.1|11310.7|291
1745442000000|2025-04-23 21:00:00|11321.1|11314.5|11326.3|11319.7|11327.6|11321|11320.9|11314.3|13
1745442300000|2025-04-23 21:05:00|11325.5|11318.9|11326|11319.4|11327.5|11320.9|11325.2|11318.6|14
1745442600000|2025-04-23 21:10:00|11325.8|11319.2|11326.2|11319.6|11326.3|11319.7|11325.8|11319.2|7
1745442900000|2025-04-23 21:15:00|11326.3|11319.7|11319.9|11313.3|11326.3|11319.7|11319.7|11313.1|6
1745443200000|2025-04-23 21:20:00|11320|11313.4|11320.8|11314.2|11320.8|11314.2|11319.8|11313.2|5
1745443500000|2025-04-23 21:25:00|11320.9|11314.3|11320.9|11314.3|11321|11314.4|11320.9|11314.3|3
1745443800000|2025-04-23 21:30:00|11320.5|11314.8|11324.8|11318.2|11324.8|11318.2|11319.8|11313.2|6
1745444100000|2025-04-23 21:35:00|11319.5|11312.9|11324.9|11318.3|11324.9|11318.3|11319.4|11312.8|8
1745444400000|2025-04-23 21:40:00|11323.8|11317.2|11320|11313.4|11324|11317.4|11319.9|11313.3|6
1745444700000|2025-04-23 21:45:00|11320.3|11313.7|11326.1|11319.5|11327.7|11321.1|11320.2|11313.6|12
1745445000000|2025-04-23 21:50:00|11326.5|11319.9|11324.3|11317.7|11326.5|11319.9|11320.9|11314.3|12
1745445300000|2025-04-23 21:55:00|11324.8|11318.2|11325.5|11318.9|11326.8|11320.2|11324.1|11317.5|13
1745445600000|2025-04-23 22:00:00|11325.9|11319.3|11329.2|11325.7|11332|11326.1|11325.6|11319|221
1745445900000|2025-04-23 22:05:00|11328.9|11326|11340.2|11339|11347.8|11346.6|11327.9|11325.7|315
1745446200000|2025-04-23 22:10:00|11339.8|11338.5|11338|11336.8|11344.4|11343|11337.9|11336.7|169
1745446500000|2025-04-23 22:15:00|11338.3|11337.1|11344.5|11343.6|11344.5|11343.6|11334.6|11333.1|169
1745446800000|2025-04-23 22:20:00|11344.4|11343.5|11344.4|11343.5|11345.2|11344.3|11342.5|11341.6|122
1745447100000|2025-04-23 22:25:00|11344.5|11343.6|11339.3|11338.4|11344.6|11343.7|11338.7|11337.6|105
1745447400000|2025-04-23 22:30:00|11339.4|11338.5|11337|11336.1|11342.8|11341.9|11335.4|11334.5|232
1745447700000|2025-04-23 22:35:00|11337.1|11336.2|11339.3|11338.4|11342.5|11341.6|11333.9|11333|161
1745448000000|2025-04-23 22:40:00|11339.2|11338.3|11339.4|11338.5|11341.6|11340.7|11337.9|11337|133
1745448300000|2025-04-23 22:45:00|11339.5|11338.6|11335.3|11334.4|11339.7|11338.8|11334.5|11333.6|103
1745448600000|2025-04-23 22:50:00|11334.9|11334|11335.7|11334.8|11338.8|11337.9|11334.8|11333.9|103
1745448900000|2025-04-23 22:55:00|11335.9|11335|11332.9|11332|11336.4|11335.5|11332.9|11332|121
1745449200000|2025-04-23 23:00:00|11332.8|11331.9|11336.4|11335.5|11336.5|11335.6|11331.3|11330.4|130
1745449500000|2025-04-23 23:05:00|11336.7|11335.8|11335.4|11334.5|11337.7|11336.7|11331.5|11330.6|156
1745449800000|2025-04-23 23:10:00|11335.5|11334.6|11333.3|11332.4|11339.1|11338.2|11331.9|11331|143
1745450100000|2025-04-23 23:15:00|11333.4|11332.5|11333.2|11332.6|11333.7|11332.9|11330.2|11329.3|87
1745450400000|2025-04-23 23:20:00|11333.4|11332.8|11329.7|11328.8|11335.9|11335|11329.7|11328.8|195
1745450700000|2025-04-23 23:25:00|11330.3|11329.4|11330.5|11329.6|11332.7|11331.8|11327.8|11326.9|169
1745451000000|2025-04-23 23:30:00|11330.6|11329.7|11329.5|11328.6|11333.7|11332.8|11328.7|11327.8|140
1745451300000|2025-04-23 23:35:00|11329.6|11328.7|11331.2|11330.3|11332|11331.1|11329.4|11328.5|105
1745451600000|2025-04-23 23:40:00|11331.7|11330.8|11334.5|11333.4|11334.7|11333.6|11329.8|11328.9|144
1745451900000|2025-04-23 23:45:00|11334.4|11333.5|11334.6|11333.7|11336.1|11335|11333.6|11332.7|171
1745452200000|2025-04-23 23:50:00|11334.5|11333.6|11332.5|11331.6|11334.7|11333.7|11331.8|11330|180
1745452500000|2025-04-23 23:55:00|11332.7|11331.8|11329.9|11329|11332.8|11331.9|11327|11326.1|165
1745452800000|2025-04-24 00:00:00|11330|11329.1|11325.8|11325.2|11330.4|11329.5|11323.7|11322.9|359
1745453100000|2025-04-24 00:05:00|11325.3|11324.7|11325.3|11324.4|11326.2|11325.6|11322|11321.2|235
1745453400000|2025-04-24 00:10:00|11325.4|11324.5|11328.6|11328|11328.9|11328.3|11323.3|11322.7|218
1745453700000|2025-04-24 00:15:00|11328.4|11327.8|11330.6|11330|11331.3|11330.7|11323.7|11323.1|254
1745454000000|2025-04-24 00:20:00|11330.7|11330.1|11336.9|11336|11337.7|11336.7|11330.2|11329.6|268
1745454300000|2025-04-24 00:25:00|11336.8|11335.9|11340|11339.1|11341.6|11340.8|11336.6|11335.3|295
1745454600000|2025-04-24 00:30:00|11339.5|11338.6|11337.8|11336.9|11340.5|11339.7|11335|11334.4|222
1745454900000|2025-04-24 00:35:00|11337.4|11336.5|11333.7|11333.1|11337.9|11337|11332.8|11331.7|295
1745455200000|2025-04-24 00:40:00|11333.1|11332.5|11332.5|11331.9|11333.5|11332.9|11330.7|11329.8|263
1745455500000|2025-04-24 00:45:00|11332.1|11331.5|11335.1|11334.5|11336.5|11335.6|11330.5|11329.8|246
1745455800000|2025-04-24 00:50:00|11335|11334.4|11340.2|11339.6|11341.9|11340.7|11334.6|11333.7|416
1745456100000|2025-04-24 00:55:00|11341.3|11339.3|11344.1|11343.5|11347.1|11346.4|11340.9|11339.3|471
1745456400000|2025-04-24 01:00:00|11344|11343.4|11345.4|11344.5|11349.5|11348.9|11343.5|11342.9|356
1745456700000|2025-04-24 01:05:00|11345.2|11344.6|11342.5|11341.9|11346.6|11346|11340.4|11339.8|225
1745457000000|2025-04-24 01:10:00|11342.6|11342|11345.5|11344.9|11348.2|11347|11340.6|11339.6|354
1745457300000|2025-04-24 01:15:00|11345.4|11344.5|11348.8|11347.9|11352.7|11352.1|11342.6|11341.7|449
1745457600000|2025-04-24 01:20:00|11349|11348.1|11353.6|11352.7|11355.9|11354.9|11348.9|11348|392
1745457900000|2025-04-24 01:25:00|11353.7|11352.8|11355.6|11354.4|11357|11356.1|11351.7|11350.7|289
1745458200000|2025-04-24 01:30:00|11354.9|11354|11348.5|11347.6|11356.6|11355.7|11348.5|11347.6|308
1745458500000|2025-04-24 01:35:00|11348.3|11347.4|11353.9|11353|11354.2|11353.3|11348.1|11347.2|283
1745458800000|2025-04-24 01:40:00|11354|11353.1|11353.4|11352.8|11356.4|11355.5|11350|11349.1|344
1745459100000|2025-04-24 01:45:00|11353.5|11352.9|11356.5|11355.6|11358.1|11357.2|11353.4|11352.5|271
1745459400000|2025-04-24 01:50:00|11356.6|11355.7|11352.6|11351.7|11356.8|11355.9|11352.1|11351.2|290
1745459700000|2025-04-24 01:55:00|11352.5|11351.6|11350.2|11349.3|11355.4|11354.5|11349.9|11349|314
1745460000000|2025-04-24 02:00:00|11350.7|11349.8|11350.4|11349.5|11350.7|11349.8|11347.2|11346.3|244
1745460300000|2025-04-24 02:05:00|11350.5|11349.6|11353.4|11352.5|11354.5|11353.6|11350.1|11349.3|257
1745460600000|2025-04-24 02:10:00|11353.3|11352.2|11355.7|11354.3|11357.6|11357|11350.6|11349.7|200
1745460900000|2025-04-24 02:15:00|11355.6|11354.4|11350.4|11349.5|11355.9|11354.7|11349.7|11348.8|193
1745461200000|2025-04-24 02:20:00|11350.5|11349.6|11348.9|11348|11351|11350.4|11346.8|11346|203
1745461500000|2025-04-24 02:25:00|11348.8|11347.9|11353.4|11352.5|11354.3|11353.1|11348.3|11347.7|188
1745461800000|2025-04-24 02:30:00|11353.3|11352.4|11353.6|11352.7|11354.2|11353.3|11351.4|11350|173
1745462100000|2025-04-24 02:35:00|11353.4|11352.5|11351.8|11350.9|11354.7|11353.8|11350.6|11349.7|151
1745462400000|2025-04-24 02:40:00|11351.7|11350.8|11351.7|11350.8|11353.3|11352.4|11348.8|11347.9|134
1745462700000|2025-04-24 02:45:00|11351.8|11350.9|11351|11350.1|11354.2|11353|11350.2|11349.3|123
1745463000000|2025-04-24 02:50:00|11351.1|11350.2|11351.1|11350.2|11352.6|11351.7|11350.2|11349.3|96
1745463300000|2025-04-24 02:55:00|11351.5|11350.6|11355.5|11354.9|11357.1|11356.2|11351.2|11350.3|154
1745463600000|2025-04-24 03:00:00|11355.6|11355|11354.2|11353.3|11356.5|11355.6|11353.6|11352.7|145
1745463900000|2025-04-24 03:05:00|11354.1|11353.2|11347.9|11347|11354.2|11353.3|11347.4|11346.5|175
1745464200000|2025-04-24 03:10:00|11348|11347.1|11345.1|11344.5|11348|11347.1|11344.4|11343.4|120
1745464500000|2025-04-24 03:15:00|11345.4|11344.8|11343.3|11342.4|11346.4|11345.8|11342.3|11341.1|139
1745464800000|2025-04-24 03:20:00|11343.2|11342.3|11343.5|11342.6|11345.4|11344.5|11342.8|11341.9|87
1745465100000|2025-04-24 03:25:00|11343.7|11342.8|11345|11344.1|11345.6|11344.5|11343.2|11342.5|98
1745465400000|2025-04-24 03:30:00|11345.2|11344.3|11343.4|11342.5|11345.8|11344.9|11343.2|11342.3|110
1745465700000|2025-04-24 03:35:00|11343.5|11342.6|11344|11343.1|11344.7|11343.8|11342.5|11341.6|142
1745466000000|2025-04-24 03:40:00|11344.2|11343.3|11339.5|11338.6|11346.5|11345.6|11338.1|11337.2|164
1745466300000|2025-04-24 03:45:00|11339.1|11338.5|11337.8|11336.9|11340.9|11340|11337.5|11336.6|161
1745466600000|2025-04-24 03:50:00|11337.5|11336.6|11341.8|11341.2|11341.8|11341.2|11336.8|11336.2|82
1745466900000|2025-04-24 03:55:00|11341.9|11341|11338.5|11337.9|11343.5|11342.7|11338.2|11337.6|125
1745467200000|2025-04-24 04:00:00|11338.9|11338.3|11335.9|11335|11341.8|11340.9|11333.4|11332|193
1745467500000|2025-04-24 04:05:00|11336|11335.1|11339.8|11338.9|11340|11339.1|11335.4|11334.5|106
1745467800000|2025-04-24 04:10:00|11339.5|11338.6|11339.8|11338.9|11342.6|11342|11338.6|11337.7|108
1745468100000|2025-04-24 04:15:00|11339.9|11339|11340.1|11339.2|11341.5|11340.6|11339.3|11338.4|99
1745468400000|2025-04-24 04:20:00|11340.3|11339.4|11339.1|11338.2|11341.2|11340.3|11337.2|11336.6|97
1745468700000|2025-04-24 04:25:00|11339.2|11338.3|11338.3|11337.7|11339.8|11339|11337.6|11336.7|67
1745469000000|2025-04-24 04:30:00|11338.2|11337.6|11337.1|11336.5|11340.2|11339.5|11337.1|11336.5|93
1745469300000|2025-04-24 04:35:00|11337.2|11336.6|11334.7|11333.8|11339.3|11338.4|11334.7|11333.8|97
1745469600000|2025-04-24 04:40:00|11334.6|11333.7|11335.1|11334.5|11335.5|11334.9|11332.8|11332.2|87
1745469900000|2025-04-24 04:45:00|11334.1|11333.5|11336.8|11336.2|11337.2|11336.5|11333.8|11333.2|77
1745470200000|2025-04-24 04:50:00|11336.4|11335.8|11336.2|11335.3|11337.1|11336.5|11335.3|11334.5|94
1745470500000|2025-04-24 04:55:00|11337.2|11336.3|11339.6|11339|11341.8|11340.9|11337.2|11336.3|188
1745470800000|2025-04-24 05:00:00|11339.5|11338.9|11336|11335.4|11341.3|11340.6|11335.9|11335.3|157
1745471100000|2025-04-24 05:05:00|11336.2|11335.6|11335.5|11334.9|11339.9|11339|11335.2|11334.6|184
1745471400000|2025-04-24 05:10:00|11335.6|11335|11335.3|11334.7|11336.7|11336.1|11334.5|11333.9|122
1745471700000|2025-04-24 05:15:00|11335.2|11334.6|11340|11339.4|11340|11339.4|11334.1|11333.5|106
1745472000000|2025-04-24 05:20:00|11339.3|11338.7|11340.3|11339.4|11342.7|11341.6|11338.5|11337.6|193
1745472300000|2025-04-24 05:25:00|11339.9|11339|11342.1|11341.2|11344.3|11343|11338.4|11337.5|206
1745472600000|2025-04-24 05:30:00|11341.8|11340.9|11343.4|11342.5|11346.4|11344.9|11339.8|11338.9|265
1745472900000|2025-04-24 05:35:00|11343.3|11342.4|11340|11339.1|11345.8|11344.6|11340|11338.9|208
1745473200000|2025-04-24 05:40:00|11340.5|11339.6|11334.8|11333.9|11340.5|11339.6|11331.2|11330.5|298
1745473500000|2025-04-24 05:45:00|11335|11334.1|11340.8|11340.2|11341|11340.2|11334.1|11333.3|165
1745473800000|2025-04-24 05:50:00|11340.7|11340.1|11337.3|11336.7|11341.6|11341|11335.9|11335.1|158
1745474100000|2025-04-24 05:55:00|11337.1|11336.5|11336.8|11336.2|11340.7|11339.8|11334.1|11333.5|408
1745474400000|2025-04-24 06:00:00|11336.7|11336.1|11343.4|11342.8|11344.2|11343.4|11336.3|11335.7|323
1745474700000|2025-04-24 06:05:00|11343.2|11342.6|11346.1|11345.5|11348.9|11347.4|11341.1|11340.5|392
1745475000000|2025-04-24 06:10:00|11346.2|11345.6|11349.4|11348.5|11351.4|11350.5|11345.1|11344.5|394
1745475300000|2025-04-24 06:15:00|11349.5|11348.4|11352.4|11351.5|11352.5|11351.6|11347.5|11346.9|273
1745475600000|2025-04-24 06:20:00|11351.8|11351.2|11349.7|11349.1|11352.1|11351.2|11348|11347.4|190
1745475900000|2025-04-24 06:25:00|11349.4|11348.8|11348.3|11347.7|11352.7|11351.9|11348.3|11347.7|285
1745476200000|2025-04-24 06:30:00|11348|11347.4|11348.7|11348.1|11351.2|11350.6|11347.7|11346.9|331
1745476500000|2025-04-24 06:35:00|11348.6|11348|11348.6|11348|11354.7|11354.1|11347|11346.3|331
1745476800000|2025-04-24 06:40:00|11348.2|11347.6|11351.7|11351.1|11352.1|11351.5|11347.1|11346.5|296
1745477100000|2025-04-24 06:45:00|11351.6|11351|11350.7|11350.1|11352.5|11351.9|11347.8|11347.2|164
1745477400000|2025-04-24 06:50:00|11350.8|11350.2|11352.5|11351.9|11353.9|11352.9|11350|11349.4|280
1745477700000|2025-04-24 06:55:00|11352.2|11351.6|11352.7|11352.1|11354.5|11353.9|11350.1|11349.2|293
1745478000000|2025-04-24 07:00:00|11352.6|11352|11359.7|11359.1|11361.3|11360.4|11352.1|11351.5|514
1745478300000|2025-04-24 07:05:00|11359.8|11359.2|11357.5|11356.9|11362.3|11361.7|11355.2|11354.5|572
1745478600000|2025-04-24 07:10:00|11357.7|11357.1|11365.1|11364.5|11365.5|11364.9|11355|11354.4|384
1745478900000|2025-04-24 07:15:00|11365.2|11364.6|11364.8|11364.2|11366|11365.1|11362.6|11361.9|360
1745479200000|2025-04-24 07:20:00|11364.7|11364.1|11369.1|11368.5|11370.3|11369.2|11364.6|11364|308
1745479500000|2025-04-24 07:25:00|11369.2|11368.6|11373.6|11373|11375|11374.4|11367.2|11366.6|294
1745479800000|2025-04-24 07:30:00|11373.7|11373.1|11377.2|11376.6|11377.8|11377.2|11371.7|11371.1|312
1745480100000|2025-04-24 07:35:00|11376.7|11376.1|11372.7|11372.1|11377.8|11377.2|11371.6|11371|241
1745480400000|2025-04-24 07:40:00|11372.8|11372.2|11373.2|11372.6|11374.6|11374|11371.3|11370.4|252
1745480700000|2025-04-24 07:45:00|11373.1|11372.5|11377.1|11376.5|11377.3|11376.7|11372.3|11371.7|247
1745481000000|2025-04-24 07:50:00|11377.3|11376.7|11378.1|11377.5|11378.2|11377.6|11373.6|11373|311
1745481300000|2025-04-24 07:55:00|11377.9|11377.3|11380.8|11375.9|11381.1|11380.2|11377|11375.8|314
1745481600000|2025-04-24 08:00:00|11381.1|11376.1|11388.7|11388.1|11389.7|11389.1|11380.6|11376.1|476
1745481900000|2025-04-24 08:05:00|11388.5|11387.9|11387.6|11387|11393.7|11392.6|11386.7|11386.1|399
1745482200000|2025-04-24 08:10:00|11387.7|11387.1|11383.4|11382.8|11390.6|11390|11383.1|11382.4|458
1745482500000|2025-04-24 08:15:00|11383.6|11383|11382.2|11381.6|11384.7|11384.1|11380.9|11380.3|342
1745482800000|2025-04-24 08:20:00|11382.1|11381.5|11375.8|11374.9|11382.1|11381.5|11375.8|11374.9|314
1745483100000|2025-04-24 08:25:00|11375.7|11375.1|11377.7|11376.8|11378.6|11378|11375.6|11375|243
1745483400000|2025-04-24 08:30:00|11378|11377.1|11382.4|11381.8|11382.7|11382.1|11376.9|11376.3|356
1745483700000|2025-04-24 08:35:00|11382.6|11381.7|11374.2|11373.3|11385.3|11384.7|11364|11362.2|631
1745484000000|2025-04-24 08:40:00|11373.9|11373|11375|11374.4|11378.7|11378.1|11368.2|11367.3|676
1745484300000|2025-04-24 08:45:00|11375.1|11374.5|11376.8|11375.9|11377.8|11377.2|11371.2|11370.4|452
1745484600000|2025-04-24 08:50:00|11377.1|11376.2|11379.9|11379.3|11382.2|11381.4|11376|11375.4|396
1745484900000|2025-04-24 08:55:00|11379.6|11379|11381|11380.4|11382.9|11382.3|11377.3|11376.7|308
1745485200000|2025-04-24 09:00:00|11380.9|11380.3|11383.9|11383.3|11384.1|11383.5|11379|11378.4|308
1745485500000|2025-04-24 09:05:00|11384.8|11383.6|11390.6|11389.1|11390.6|11389.2|11383.4|11382.8|231
1745485800000|2025-04-24 09:10:00|11390.5|11389.2|11384.2|11383.3|11391.6|11390.8|11382.1|11381.3|273
1745486100000|2025-04-24 09:15:00|11384.1|11383.2|11384.6|11384|11386|11385.4|11380.9|11380|251
1745486400000|2025-04-24 09:20:00|11384.7|11384.1|11384.6|11384|11389.6|11388.7|11383.2|11382.6|310
1745486700000|2025-04-24 09:25:00|11384.5|11383.9|11384|11383.4|11386.6|11386|11383.4|11382.5|217
1745487000000|2025-04-24 09:30:00|11384.2|11383.6|11377.1|11376.5|11384.6|11384|11375.9|11375|243
1745487300000|2025-04-24 09:35:00|11377.2|11376.6|11379|11378.4|11379.1|11378.5|11375.7|11374.8|228
1745487600000|2025-04-24 09:40:00|11378.9|11378.3|11378.1|11377.5|11381.3|11380.4|11377|11376|235
1745487900000|2025-04-24 09:45:00|11378.2|11377.6|11379.4|11378.8|11379.4|11378.8|11375.7|11375.1|255
1745488200000|2025-04-24 09:50:00|11379.3|11378.7|11381.3|11380.7|11381.4|11380.8|11377.7|11377.1|217
1745488500000|2025-04-24 09:55:00|11381.4|11380.8|11384.7|11384.1|11388|11387.3|11381|11380.4|341
1745488800000|2025-04-24 10:00:00|11384.8|11384.2|11389.1|11388.2|11389.1|11388.2|11379.9|11379|347
1745489100000|2025-04-24 10:05:00|11389.5|11388.9|11394.4|11393.5|11395.3|11394.4|11389.1|11388.2|342
1745489400000|2025-04-24 10:10:00|11394.3|11393.4|11391.4|11390.8|11394.8|11394.2|11390.8|11390.2|278
1745489700000|2025-04-24 10:15:00|11392.1|11391.2|11389.1|11388.2|11393.6|11392.7|11387.3|11386.7|260
1745490000000|2025-04-24 10:20:00|11389|11388.1|11388.3|11387.4|11390.6|11389.6|11387.1|11386.5|232
1745490300000|2025-04-24 10:25:00|11388.4|11387.5|11387.8|11387.2|11390.5|11389.6|11387.8|11387.2|165
1745490600000|2025-04-24 10:30:00|11387.6|11387|11390.5|11389.9|11391.2|11390.4|11386.1|11385.5|244
1745490900000|2025-04-24 10:35:00|11391.4|11390.5|11387.1|11386.5|11391.9|11391.2|11387.1|11386.5|174
1745491200000|2025-04-24 10:40:00|11387|11386.4|11382.8|11382.2|11388.7|11388.1|11381.4|11380.6|258
1745491500000|2025-04-24 10:45:00|11382.7|11382.1|11389.1|11388.2|11390.1|11389.2|11382.7|11381.7|309
1745491800000|2025-04-24 10:50:00|11388.9|11388.3|11385.4|11384.5|11389.5|11388.6|11383.8|11383.2|271
1745492100000|2025-04-24 10:55:00|11385.5|11384.6|11379.7|11378.8|11385.5|11384.8|11376.5|11375.9|363
1745492400000|2025-04-24 11:00:00|11379.8|11378.9|11382.5|11381.9|11384.8|11383.9|11379|11378.1|399
1745492700000|2025-04-24 11:05:00|11382.2|11381.6|11384.4|11383.8|11384.4|11383.8|11380.4|11379.8|166
1745493000000|2025-04-24 11:10:00|11384|11383.4|11387.9|11387|11389|11387.9|11383.5|11382.9|310
1745493300000|2025-04-24 11:15:00|11388.1|11387.2|11389.4|11388.8|11390.1|11389.3|11387|11386.4|180
1745493600000|2025-04-24 11:20:00|11389.3|11388.7|11388.4|11387.8|11389.3|11388.7|11385.5|11384.9|173
1745493900000|2025-04-24 11:25:00|11388|11387.4|11388.7|11388.1|11390.8|11389.9|11386.9|11386.3|179
1745494200000|2025-04-24 11:30:00|11388.5|11387.9|11386.6|11386|11388.5|11387.9|11384.6|11384|203
1745494500000|2025-04-24 11:35:00|11386.5|11385.9|11379.8|11378.9|11387.7|11387.1|11377.4|11374.2|359
1745494800000|2025-04-24 11:40:00|11379.6|11378.7|11381.6|11381|11389.1|11388.5|11379.5|11378.6|347
1745495100000|2025-04-24 11:45:00|11382.4|11381.8|11384.8|11384.2|11386|11385.4|11379.4|11378.8|229
1745495400000|2025-04-24 11:50:00|11385.5|11384.9|11383.3|11382.7|11385.5|11384.9|11381.7|11381.1|394
1745495700000|2025-04-24 11:55:00|11383.1|11382.2|11373.3|11372.7|11383.1|11382.2|11368.9|11368.2|683
1745496000000|2025-04-24 12:00:00|11373|11372.4|11375.9|11375.3|11376.1|11375.5|11370|11369.3|396
1745496300000|2025-04-24 12:05:00|11376|11375.4|11375.7|11375.1|11377.7|11376.8|11369.9|11369|425
1745496600000|2025-04-24 12:10:00|11376.1|11375.5|11370.9|11370|11379|11378.4|11370.5|11369.9|311
1745496900000|2025-04-24 12:15:00|11371.1|11370.2|11367.2|11366.6|11371.4|11370.5|11365.7|11365|363
1745497200000|2025-04-24 12:20:00|11367.1|11366.5|11363.9|11363|11368.7|11368.1|11362.5|11361.6|372
1745497500000|2025-04-24 12:25:00|11364.3|11363.4|11367.7|11361.7|11368.6|11367|11362|11361.2|401
1745497800000|2025-04-24 12:30:00|11368.3|11362.3|11368.3|11367.4|11370.4|11369.4|11358.4|11357.5|662
1745498100000|2025-04-24 12:35:00|11368.4|11367.5|11368.2|11367.6|11371.3|11369.6|11363.2|11362.6|537
1745498400000|2025-04-24 12:40:00|11368.1|11367.5|11368.1|11367.2|11371.7|11370.8|11365.4|11364.8|427
1745498700000|2025-04-24 12:45:00|11368.2|11367|11375.1|11374.5|11378.8|11377.8|11367|11366.4|576
1745499000000|2025-04-24 12:50:00|11375|11374.4|11374|11373.4|11376.3|11375.7|11370.5|11369.7|429
1745499300000|2025-04-24 12:55:00|11374.2|11373.6|11376.9|11376.3|11378.2|11377.6|11372.3|11371.7|486
1745499600000|2025-04-24 13:00:00|11377.2|11376.6|11381|11380.4|11384.5|11383.6|11376|11375.3|491
1745499900000|2025-04-24 13:05:00|11379.8|11379.2|11378.4|11377.8|11381.3|11380.7|11375.4|11374.8|448
1745500200000|2025-04-24 13:10:00|11378.3|11377.7|11378.2|11377.6|11380.4|11379.4|11376.7|11375.8|342
1745500500000|2025-04-24 13:15:00|11378.1|11377.5|11372.5|11371.9|11378.7|11377.8|11369.8|11369.2|385
1745500800000|2025-04-24 13:20:00|11372.4|11371.8|11379.4|11378.5|11380.4|11379.6|11372.4|11371.8|231
1745501100000|2025-04-24 13:25:00|11379.6|11378.7|11375|11373.8|11379.7|11378.8|11373.1|11372.4|281
1745501400000|2025-04-24 13:30:00|11375.4|11374.2|11379.5|11378.9|11379.7|11379.1|11373.4|11372.3|553
1745501700000|2025-04-24 13:35:00|11380.1|11378.6|11378.9|11378.3|11380.3|11379.7|11376.5|11375.9|365
1745502000000|2025-04-24 13:40:00|11378.7|11378.1|11373.6|11373|11378.9|11378.3|11370|11369.4|383
1745502300000|2025-04-24 13:45:00|11373.5|11372.9|11365|11364.4|11375.7|11375|11363.9|11363.2|437
1745502600000|2025-04-24 13:50:00|11365.1|11364.5|11367.2|11366.6|11367.7|11367.1|11364|11363.4|289
1745502900000|2025-04-24 13:55:00|11367.1|11366.5|11376.8|11375.2|11378.1|11377.5|11366.8|11366.2|379
1745503200000|2025-04-24 14:00:00|11377|11375.4|11378|11377.4|11380.5|11379.7|11374.7|11373.9|387
1745503500000|2025-04-24 14:05:00|11377.9|11377.3|11377.9|11377.3|11378.5|11377.9|11371.3|11370.7|441
1745503800000|2025-04-24 14:10:00|11377.6|11377|11381.9|11381.3|11387.5|11386.6|11376.9|11376.2|521
1745504100000|2025-04-24 14:15:00|11382|11381.4|11377|11376.4|11382.2|11381.6|11374.9|11374|381
1745504400000|2025-04-24 14:20:00|11376.9|11376.3|11382.1|11381.2|11385.3|11384.4|11376.4|11375.7|326
1745504700000|2025-04-24 14:25:00|11382|11381.4|11381.4|11380.8|11385.9|11385|11381|11380.1|374
1745505000000|2025-04-24 14:30:00|11380.8|11380.5|11382.5|11381.9|11385|11384.2|11380|11378.8|415
1745505300000|2025-04-24 14:35:00|11382.1|11381.5|11382.3|11381.7|11383.4|11382.8|11376.8|11376.2|395
1745505600000|2025-04-24 14:40:00|11382.4|11381.8|11384.3|11383.7|11385.8|11385.2|11379|11378.4|444
1745505900000|2025-04-24 14:45:00|11384|11383.4|11375.8|11375.2|11387.7|11387.1|11375.5|11374.9|522
1745506200000|2025-04-24 14:50:00|11375.5|11374.9|11367.9|11367|11376.3|11375.7|11365.3|11364.1|747
1745506500000|2025-04-24 14:55:00|11367.8|11366.9|11373.1|11372.5|11375.2|11374.6|11363.7|11362.8|726
1745506800000|2025-04-24 15:00:00|11373.2|11372.6|11365.6|11364.7|11376.3|11375.7|11365.4|11364.5|516
1745507100000|2025-04-24 15:05:00|11366.1|11365.5|11366.9|11366.3|11368.7|11368.1|11364|11363.1|402
1745507400000|2025-04-24 15:10:00|11367.1|11366.5|11368.1|11367.2|11373.1|11372.2|11366.5|11365.9|356
1745507700000|2025-04-24 15:15:00|11368|11367.1|11352.8|11351.9|11370.6|11369.8|11351.5|11350.9|713
1745508000000|2025-04-24 15:20:00|11352.7|11351.8|11355.1|11354.5|11358.7|11358.1|11352.5|11351.6|328
1745508300000|2025-04-24 15:25:00|11355.5|11354.9|11358.6|11357.7|11361.2|11360.6|11355.1|11354.5|430
1745508600000|2025-04-24 15:30:00|11358.7|11358.1|11362.8|11362.2|11364|11363.4|11358.7|11358.1|316
1745508900000|2025-04-24 15:35:00|11363.1|11362.5|11353.2|11352.6|11363.5|11362.6|11353.1|11352.5|326
1745509200000|2025-04-24 15:40:00|11353.3|11352.7|11351.5|11350.9|11354.1|11353.5|11348.1|11347.4|345
1745509500000|2025-04-24 15:45:00|11351.1|11350.5|11357|11356.4|11360|11359.4|11350.1|11349.3|357
1745509800000|2025-04-24 15:50:00|11357.4|11356.8|11359.7|11359.1|11360.1|11359.5|11355.7|11355|285
1745510100000|2025-04-24 15:55:00|11360|11359.4|11361.2|11360.6|11363.8|11363.2|11356.4|11355.8|388
1745510400000|2025-04-24 16:00:00|11361.8|11361.2|11366.3|11365.7|11367.7|11367.1|11360.7|11360.1|285
1745510700000|2025-04-24 16:05:00|11366.4|11365.8|11361.7|11361.1|11368.8|11368.2|11358.2|11357.6|314
1745511000000|2025-04-24 16:10:00|11361.6|11361|11366.9|11366.3|11367.5|11366.9|11359.7|11359.1|282
1745511300000|2025-04-24 16:15:00|11366.7|11366.1|11367.2|11366.6|11367.3|11366.7|11362.4|11361.8|192
1745511600000|2025-04-24 16:20:00|11366.9|11366.3|11368.2|11367.6|11373.2|11372.3|11366.8|11366.2|307
1745511900000|2025-04-24 16:25:00|11368.4|11367.8|11369.4|11368.8|11372.9|11372|11368.2|11367.6|418
1745512200000|2025-04-24 16:30:00|11369.5|11368.9|11367.7|11366.8|11371.1|11370.5|11365.3|11364.4|203
1745512500000|2025-04-24 16:35:00|11367.8|11366.9|11366.6|11366|11370.6|11369.7|11361.8|11361.2|229
1745512800000|2025-04-24 16:40:00|11366.8|11365.9|11375.1|11374.5|11376.2|11375.6|11366.8|11365.9|312
1745513100000|2025-04-24 16:45:00|11374.9|11374.3|11376|11375.4|11376.3|11375.7|11371.7|11371.1|298
1745513400000|2025-04-24 16:50:00|11376.2|11375.6|11378.6|11378|11379.8|11379.1|11372.7|11371.8|273
1745513700000|2025-04-24 16:55:00|11378.8|11378.2|11380.4|11379.5|11381.2|11380.4|11378.4|11377.7|271
1745514000000|2025-04-24 17:00:00|11380.5|11379.6|11379.3|11378.4|11386|11385.4|11378.7|11377.8|327
1745514300000|2025-04-24 17:05:00|11379.2|11378.3|11379|11378.4|11379.7|11379.1|11376.3|11375.7|158
1745514600000|2025-04-24 17:10:00|11378.9|11378.3|11374.3|11373.7|11378.9|11378.3|11373.3|11372.4|192
1745514900000|2025-04-24 17:15:00|11374.4|11373.8|11371.9|11371.3|11374.4|11373.8|11371.5|11370.9|134
1745515200000|2025-04-24 17:20:00|11371.8|11371.2|11373.5|11372.9|11374.5|11373.9|11370.3|11369.7|150
1745515500000|2025-04-24 17:25:00|11373.4|11372.8|11373.9|11373.3|11374|11373.4|11370|11369.2|160
1745515800000|2025-04-24 17:30:00|11373.8|11373.2|11369|11368.4|11374.9|11374.3|11367.9|11367.3|155
1745516100000|2025-04-24 17:35:00|11369.1|11368.5|11375|11374.4|11375.3|11374.5|11369.1|11368.4|158
1745516400000|2025-04-24 17:40:00|11374.8|11374.2|11370.6|11370|11376.5|11375.9|11369.9|11369.3|139
1745516700000|2025-04-24 17:45:00|11370.5|11369.9|11373|11372.1|11373.1|11372.2|11369.6|11369|107
1745517000000|2025-04-24 17:50:00|11372.3|11371.7|11372.2|11371.3|11375.3|11374.1|11371.5|11370.9|154
1745517300000|2025-04-24 17:55:00|11371.6|11370.7|11369.7|11369.1|11373.1|11372.2|11368.2|11367.6|236
1745517600000|2025-04-24 18:00:00|11369.8|11369.2|11371.1|11370.5|11372.5|11371.8|11365.8|11365.2|248
1745517900000|2025-04-24 18:05:00|11372|11371.4|11370.8|11370.2|11373.5|11372.8|11369.9|11369.3|157
1745518200000|2025-04-24 18:10:00|11371|11370.4|11371.7|11371.1|11372.6|11371.8|11370.5|11369.9|135
1745518500000|2025-04-24 18:15:00|11371.5|11370.9|11371.5|11370.6|11373.1|11372|11369.8|11369.2|139
1745518800000|2025-04-24 18:20:00|11371.4|11370.5|11366.7|11366.1|11371.8|11371.2|11365.9|11365.3|125
1745519100000|2025-04-24 18:25:00|11366.5|11365.9|11365.5|11364.6|11368.2|11367.6|11364.2|11363.6|144
1745519400000|2025-04-24 18:30:00|11365.4|11364.5|11369.1|11368.5|11370.9|11370.3|11365|11364.1|141
1745519700000|2025-04-24 18:35:00|11369.3|11368.7|11368.6|11368|11370.2|11369.6|11368|11367.4|103
1745520000000|2025-04-24 18:40:00|11368.9|11368.3|11374|11373.1|11374.1|11373.1|11368.8|11368.2|156
1745520300000|2025-04-24 18:45:00|11373.9|11373|11377.5|11376.6|11378|11376.8|11372.4|11371.8|118
1745520600000|2025-04-24 18:50:00|11377.6|11376.7|11375.9|11375.3|11378.1|11377.2|11375.6|11375|106
1745520900000|2025-04-24 18:55:00|11376.1|11375.5|11378.3|11377.7|11379.6|11379|11376.1|11375.5|134
1745521200000|2025-04-24 19:00:00|11378.2|11377.6|11379.4|11378.8|11380.7|11380.1|11377.9|11377.3|131
1745521500000|2025-04-24 19:05:00|11379.6|11379|11380.1|11379.2|11382.1|11380.6|11379|11377.6|145
1745521800000|2025-04-24 19:10:00|11380|11379.1|11380.7|11380.1|11383.2|11382.3|11379.9|11379|163
1745522100000|2025-04-24 19:15:00|11380.6|11380|11387.4|11386.8|11387.6|11387|11380.6|11380|130
1745522400000|2025-04-24 19:20:00|11387.2|11386.6|11388.9|11388|11388.9|11388.1|11384.5|11383.8|149
1745522700000|2025-04-24 19:25:00|11388.8|11388.3|11390.2|11389.6|11391.3|11390.7|11387.8|11387|134
1745523000000|2025-04-24 19:30:00|11390.1|11389.5|11392.5|11391.9|11393.3|11392.7|11390|11389.4|136
1745523300000|2025-04-24 19:35:00|11392.6|11392|11396.7|11395.8|11397.9|11397.2|11392|11391.2|164
1745523600000|2025-04-24 19:40:00|11396.6|11395.7|11396.1|11395.5|11397.6|11397|11394.8|11394.2|130
1745523900000|2025-04-24 19:45:00|11396.2|11395.6|11390|11388.6|11396.3|11395.7|11389.5|11387.9|188
1745524200000|2025-04-24 19:50:00|11389.7|11388.4|11389.8|11387.8|11391.3|11389.6|11388.8|11386.6|125
1745524500000|2025-04-24 19:55:00|11389.9|11387.9|11385.1|11384.5|11389.9|11387.9|11385.1|11384.1|203
1745524800000|2025-04-24 20:00:00|11385.2|11384.3|11387|11386.1|11387|11386.1|11382.5|11381.8|206
1745525100000|2025-04-24 20:05:00|11386.9|11386|11388.2|11386.8|11388.4|11386.9|11385.7|11384.9|88
1745525400000|2025-04-24 20:10:00|11388.3|11386.9|11387.7|11386.8|11391.5|11390.4|11387.7|11386.8|109
1745525700000|2025-04-24 20:15:00|11387.8|11386.9|11386.1|11385.2|11389.2|11388.3|11385.7|11384.8|73
1745526000000|2025-04-24 20:20:00|11386|11385.1|11390|11389.1|11390.3|11389.4|11385|11384.1|58
1745526300000|2025-04-24 20:25:00|11389.9|11389|11393.4|11392.3|11393.9|11393.3|11389.1|11388.2|97
1745526600000|2025-04-24 20:30:00|11393.3|11392.4|11395.7|11394.8|11396.9|11396|11393.1|11392.2|64
1745526900000|2025-04-24 20:35:00|11395.8|11394.9|11395.7|11394.8|11397.2|11396.3|11395.3|11394.4|49
1745527200000|2025-04-24 20:40:00|11395.6|11394.7|11396.9|11395.5|11397.2|11396.1|11395.2|11394.3|76
1745527500000|2025-04-24 20:45:00|11396.7|11395.6|11398.3|11397.4|11398.4|11397.5|11396.6|11395.5|98
1745527800000|2025-04-24 20:50:00|11398.2|11397.3|11394.3|11393.4|11398.2|11397.3|11394|11393.1|153
1745528100000|2025-04-24 20:55:00|11394.6|11393.1|11392.8|11386.2|11394.6|11393.1|11389.8|11386.2|353
1745528400000|2025-04-24 21:00:00|11392.6|11386|11389|11382.4|11392.6|11386|11389|11382.4|11
1745528700000|2025-04-24 21:05:00|11388.8|11382.2|11388.9|11382.3|11392.2|11385.6|11388.8|11382.2|102
1745529000000|2025-04-24 21:10:00|11389|11382.4|11390.4|11383.8|11392.5|11385.9|11388.6|11382|209
1745529300000|2025-04-24 21:15:00|11390.5|11383.9|11391.6|11385|11395.5|11388.9|11389.1|11382.5|131
1745529600000|2025-04-24 21:20:00|11391.7|11385.1|11395.7|11389.1|11395.7|11389.1|11391.7|11385.1|19
1745529900000|2025-04-24 21:25:00|11395.6|11389|11396.7|11390.1|11396.8|11390.2|11395.6|11389|5
1745530200000|2025-04-24 21:30:00|11396.6|11390|11394.1|11387.5|11396.6|11390|11393.2|11386.6|10
1745530500000|2025-04-24 21:35:00|11387.8|11381.2|11389.3|11382.7|11391.6|11385|11387.8|11381.2|9
1745530800000|2025-04-24 21:40:00|11389.1|11382.5|11389.1|11382.5|11389.1|11382.5|11389.1|11382.5|1
1745531100000|2025-04-24 21:45:00|11389|11382.4|11393.3|11386.7|11393.3|11386.7|11389|11382.4|4
1745531400000|2025-04-24 21:50:00|11386.7|11380.1|11390.4|11383.8|11392.8|11386.2|11386.3|11379.7|32
1745531700000|2025-04-24 21:55:00|11390.3|11383.7|11390.7|11384.1|11390.8|11384.2|11390.1|11383.5|10
1745532000000|2025-04-24 22:00:00|11389.3|11382.7|11392|11389.1|11393.2|11390.2|11386.2|11379.6|124
1745532300000|2025-04-24 22:05:00|11391.7|11389.4|11387.5|11386.6|11391.7|11389.4|11386.1|11384.9|82
1745532600000|2025-04-24 22:10:00|11387.6|11386.7|11386.6|11385.7|11390.7|11388.9|11386.3|11385.2|98
1745532900000|2025-04-24 22:15:00|11387|11386.1|11386.5|11385.6|11388.4|11387.5|11386|11385.1|96
1745533200000|2025-04-24 22:20:00|11386.9|11386|11385.8|11384.9|11386.9|11386|11385.4|11384.5|55
1745533500000|2025-04-24 22:25:00|11385.9|11385|11387.3|11386.4|11387.3|11386.4|11384.6|11383.7|40
1745533800000|2025-04-24 22:30:00|11386.9|11386|11388.5|11387.6|11389.4|11388.5|11386.8|11385.9|64
1745534100000|2025-04-24 22:35:00|11388.8|11387.9|11386.5|11385.6|11388.9|11388|11385.5|11384.6|33
1745534400000|2025-04-24 22:40:00|11386.6|11385.7|11390.1|11389.2|11390.5|11389.6|11386.6|11385.7|57
1745534700000|2025-04-24 22:45:00|11390|11389.1|11387.8|11386.9|11390.1|11389.2|11387.7|11386.8|46
1745535000000|2025-04-24 22:50:00|11387.9|11386.7|11387.5|11386.6|11388.3|11387.4|11386.8|11385.9|49
1745535300000|2025-04-24 22:55:00|11387.7|11386.8|11387|11386.1|11389.2|11388.3|11386.5|11385.6|62
1745535600000|2025-04-24 23:00:00|11387.4|11386.5|11387.5|11386.6|11387.9|11387|11386|11385.1|56
1745535900000|2025-04-24 23:05:00|11387.6|11386.7|11385.5|11384.6|11388.7|11387.8|11385.4|11384.5|63
1745536200000|2025-04-24 23:10:00|11385.6|11384.7|11382.5|11381.6|11386.5|11385.6|11382.2|11381.3|77
1745536500000|2025-04-24 23:15:00|11382.6|11381.7|11379.6|11379|11383.8|11382.9|11379.2|11378.6|92
1745536800000|2025-04-24 23:20:00|11378.6|11378|11376.8|11376.2|11379.2|11378.6|11376.6|11375.9|62
1745537100000|2025-04-24 23:25:00|11376.6|11376|11375.6|11374.3|11376.6|11376|11374.5|11373.7|80
1745537400000|2025-04-24 23:30:00|11375.4|11374.1|11372.9|11372|11377.4|11376.8|11372.9|11372|151
1745537700000|2025-04-24 23:35:00|11373|11372.1|11375.3|11374.4|11376.8|11375.9|11373|11372.1|97
1745538000000|2025-04-24 23:40:00|11375.2|11374.3|11374.2|11373.3|11375.4|11374.5|11372.6|11372|92
1745538300000|2025-04-24 23:45:00|11374.5|11373.6|11373.6|11372.7|11375.5|11374.6|11371.8|11370.9|107
1745538600000|2025-04-24 23:50:00|11373.3|11372.4|11373.1|11372.2|11374.2|11373.2|11372.7|11371.5|91
1745538900000|2025-04-24 23:55:00|11372.3|11371.4|11373.2|11372.3|11373.6|11373|11371.1|11370.2|92
1745539200000|2025-04-25 00:00:00|11373.1|11372.2|11363|11362.4|11373.1|11372.2|11362|11361.4|348
1745539500000|2025-04-25 00:05:00|11364.1|11363.5|11366.3|11365.7|11370.6|11369.8|11364|11363.4|210
1745539800000|2025-04-25 00:10:00|11366.4|11365.8|11363.1|11362.2|11367.8|11367.2|11361.7|11360.8|234
1745540100000|2025-04-25 00:15:00|11363.2|11362.3|11361.6|11361|11364|11363.3|11361.1|11360.4|198
1745540400000|2025-04-25 00:20:00|11362.2|11361.6|11363.9|11363.3|11364|11363.4|11360.9|11360.3|129
1745540700000|2025-04-25 00:25:00|11363.7|11363.1|11358.8|11358.2|11365|11364.4|11357.6|11356.7|205
1745541000000|2025-04-25 00:30:00|11358.7|11358.1|11356.4|11355.8|11358.7|11358.1|11355.6|11355|199
1745541300000|2025-04-25 00:35:00|11356.5|11355.9|11350.8|11350.2|11356.5|11355.9|11350.5|11349.8|180
1745541600000|2025-04-25 00:40:00|11351|11350.4|11354.4|11353.1|11354.4|11353.6|11349.4|11348.8|221
1745541900000|2025-04-25 00:45:00|11354.7|11353|11356|11355.1|11356.4|11355.1|11351.6|11351|214
1745542200000|2025-04-25 00:50:00|11356.1|11355.2|11357.8|11356.9|11360.9|11360|11353.1|11352.3|302
1745542500000|2025-04-25 00:55:00|11357.2|11356.3|11347.7|11347.1|11357.4|11356.8|11347.1|11346.5|396
1745542800000|2025-04-25 01:00:00|11347.6|11347|11346.9|11346.3|11349|11348.4|11344|11343.1|322
1745543100000|2025-04-25 01:05:00|11347.1|11346.5|11348.1|11347.5|11351|11349.7|11344.4|11343.8|226
1745543400000|2025-04-25 01:10:00|11348|11347.4|11350.6|11349.7|11355.4|11354.3|11347.5|11346.9|293
1745543700000|2025-04-25 01:15:00|11350.7|11349.6|11352.9|11352|11353.8|11352.8|11348.6|11347.7|285
1745544000000|2025-04-25 01:20:00|11352.8|11351.9|11352.7|11351.6|11355.5|11354.4|11352.5|11351.3|242
1745544300000|2025-04-25 01:25:00|11352.8|11351.7|11352.9|11352|11353.5|11352.3|11350|11349.4|228
1745544600000|2025-04-25 01:30:00|11352.8|11351.9|11351.7|11351.1|11354.9|11353.7|11350.3|11349.4|259
1745544900000|2025-04-25 01:35:00|11351.6|11351|11352.8|11351.9|11355.7|11354.2|11350.7|11350.1|217
1745545200000|2025-04-25 01:40:00|11353.2|11352.3|11350.9|11350|11353.8|11352.8|11350|11349|241
1745545500000|2025-04-25 01:45:00|11350.7|11349.8|11346.6|11346|11353.6|11352|11344.3|11343.4|316
1745545800000|2025-04-25 01:50:00|11346.5|11345.9|11349.7|11348.8|11350.2|11349.3|11344.2|11343.3|253
1745546100000|2025-04-25 01:55:00|11349.8|11348.9|11344.4|11343.5|11350.6|11349.7|11343|11342.4|279
1745546400000|2025-04-25 02:00:00|11344.3|11343.4|11348.2|11347.6|11348.7|11348|11343.2|11342.3|210
1745546700000|2025-04-25 02:05:00|11348.1|11347.5|11351.3|11350.4|11351.6|11350.9|11347.9|11347.3|149
1745547000000|2025-04-25 02:10:00|11351.4|11350.5|11348.8|11348.2|11352.1|11351.2|11348|11347.2|125
1745547300000|2025-04-25 02:15:00|11348.7|11348.1|11347.1|11346.5|11349.9|11349.3|11346.9|11346|78
1745547600000|2025-04-25 02:20:00|11347|11346.4|11347.2|11346.3|11348.8|11348|11346|11345.4|140
1745547900000|2025-04-25 02:25:00|11347.1|11346.2|11348.4|11347.5|11348.6|11347.5|11344.5|11343.6|142
1745548200000|2025-04-25 02:30:00|11348.3|11347.4|11350.2|11349.3|11351.9|11350.9|11347.4|11346.5|206
1745548500000|2025-04-25 02:35:00|11350.1|11349.2|11347.1|11345.8|11351.1|11350.2|11341.7|11340.8|290
1745548800000|2025-04-25 02:40:00|11347|11345.6|11345.5|11344.6|11347.2|11346.3|11344.3|11343.4|110
1745549100000|2025-04-25 02:45:00|11345.4|11344.5|11346.3|11345.4|11346.7|11345.5|11343.8|11342.9|132
1745549400000|2025-04-25 02:50:00|11346.2|11345.3|11347.8|11346.9|11349.7|11348.1|11346.2|11345.3|182
1745549700000|2025-04-25 02:55:00|11347.7|11346.8|11348.5|11347.6|11350.6|11349.7|11347.5|11346.6|222
1745550000000|2025-04-25 03:00:00|11348.4|11347.5|11350.5|11349.2|11352.4|11351.1|11348.4|11347.5|175
1745550300000|2025-04-25 03:05:00|11350.3|11349|11350.5|11349.4|11350.9|11349.7|11349.4|11348.5|136
1745550600000|2025-04-25 03:10:00|11350.2|11349.3|11349.2|11348.6|11352|11351.1|11348.6|11347.7|147
1745550900000|2025-04-25 03:15:00|11349.1|11348.5|11351.2|11350.3|11352|11351.1|11348.3|11347.7|121
1745551200000|2025-04-25 03:20:00|11351.3|11350.4|11348.8|11347.9|11360|11358.6|11346.6|11345.7|720
1745551500000|2025-04-25 03:25:00|11348.7|11347.8|11346.8|11345.9|11351.2|11350.3|11345.6|11344.7|357
1745551800000|2025-04-25 03:30:00|11346.9|11346|11338.5|11337.9|11347.1|11346.2|11338.5|11337.9|334
1745552100000|2025-04-25 03:35:00|11337.9|11337|11331.5|11330.6|11339.2|11338.3|11329.7|11328.5|432
1745552400000|2025-04-25 03:40:00|11331.7|11330.8|11333.4|11332.3|11334.3|11333.4|11329.4|11328.7|328
1745552700000|2025-04-25 03:45:00|11333.5|11332.2|11329.5|11328.6|11334.1|11333.2|11328.6|11327.7|293
1745553000000|2025-04-25 03:50:00|11330|11329.1|11331.2|11330.3|11333.6|11332.7|11326.9|11326|295
1745553300000|2025-04-25 03:55:00|11330.6|11329.7|11326.6|11325.7|11332.6|11331.7|11325.7|11324.6|334
1745553600000|2025-04-25 04:00:00|11326.7|11325.8|11317|11316.1|11327.7|11326.8|11316.2|11315.5|480
1745553900000|2025-04-25 04:05:00|11316.8|11315.9|11323.6|11322.2|11326.6|11325.7|11316.3|11315.4|352
1745554200000|2025-04-25 04:10:00|11323.7|11322.4|11326.8|11325.9|11327.9|11327|11323|11322.1|292
1745554500000|2025-04-25 04:15:00|11326.9|11326|11328.5|11327.6|11329.3|11328.4|11324.8|11323.8|210
1745554800000|2025-04-25 04:20:00|11328.6|11327.7|11330.5|11329.6|11332.1|11331.2|11327.7|11326.8|191
1745555100000|2025-04-25 04:25:00|11330.9|11330|11332.2|11331.3|11334.2|11333.3|11330.6|11329.9|141
1745555400000|2025-04-25 04:30:00|11331.9|11331|11329.3|11328.4|11332.6|11331.7|11328.3|11327.4|191
1745555700000|2025-04-25 04:35:00|11329.6|11328.7|11330.5|11329.6|11332.3|11331.4|11327.9|11327|180
1745556000000|2025-04-25 04:40:00|11330.8|11329.5|11331.9|11331|11333.4|11332.2|11329.8|11328.9|164
1745556300000|2025-04-25 04:45:00|11331.8|11330.9|11333|11332.1|11333.9|11333|11331.5|11330.6|121
1745556600000|2025-04-25 04:50:00|11332.9|11332|11334.5|11333.9|11336|11335.1|11332.6|11331.7|160
1745556900000|2025-04-25 04:55:00|11334.6|11334|11335.4|11334.5|11336.6|11335.4|11333.6|11333|160
1745557200000|2025-04-25 05:00:00|11335.5|11334.2|11337|11336.1|11338.3|11337.1|11334.9|11333.7|173
1745557500000|2025-04-25 05:05:00|11336.9|11336|11339.7|11338.8|11340.7|11339.6|11335.8|11335|192
1745557800000|2025-04-25 05:10:00|11339.6|11338.7|11340|11339.4|11341.1|11340|11338|11337.2|172
1745558100000|2025-04-25 05:15:00|11339.9|11339.3|11341.7|11340.8|11342.3|11341.4|11338.4|11337.8|195
1745558400000|2025-04-25 05:20:00|11341.8|11340.9|11340.6|11339.7|11341.8|11340.9|11334.2|11333.6|295
1745558700000|2025-04-25 05:25:00|11340.5|11339.6|11336.3|11335.7|11340.8|11340.2|11336.2|11335.6|177
1745559000000|2025-04-25 05:30:00|11336.2|11335.6|11339|11338.4|11339|11338.4|11334.3|11333.7|239
1745559300000|2025-04-25 05:35:00|11339.2|11338.6|11339.4|11337.9|11340.6|11339.8|11336.7|11336.1|196
1745559600000|2025-04-25 05:40:00|11339.3|11338|11336.4|11335.8|11339.3|11338.1|11334.7|11334.1|327
1745559900000|2025-04-25 05:45:00|11336.5|11335.9|11327.8|11326.9|11337|11336.4|11327.8|11326.9|287
1745560200000|2025-04-25 05:50:00|11327.3|11326.4|11330|11329.1|11333.9|11332.8|11326.3|11324.5|414
1745560500000|2025-04-25 05:55:00|11330.2|11329.3|11331.8|11330.9|11332.9|11332|11328.1|11327.2|251
1745560800000|2025-04-25 06:00:00|11331.7|11330.8|11329.1|11328.2|11333.5|11332.3|11327.6|11326.7|385
1745561100000|2025-04-25 06:05:00|11329|11328.1|11324.2|11323.3|11329.6|11328.7|11322.3|11321.1|415
1745561400000|2025-04-25 06:10:00|11324.3|11323.4|11328.6|11327.7|11332.4|11331.5|11323.5|11322.9|406
1745561700000|2025-04-25 06:15:00|11328.4|11327.5|11335.3|11334.7|11335.6|11334.7|11327.6|11326.7|352
1745562000000|2025-04-25 06:20:00|11335.4|11334.8|11337.5|11336.6|11338.1|11337.2|11334.1|11333.2|328
1745562300000|2025-04-25 06:25:00|11337.2|11336.3|11341.3|11340.4|11342.5|11341.9|11337|11336.3|372
1745562600000|2025-04-25 06:30:00|11341.5|11340.6|11349|11348.4|11349.3|11348.4|11340.8|11340|506
1745562900000|2025-04-25 06:35:00|11349.1|11348.5|11353.9|11353|11353.9|11353|11348.4|11347.6|363
1745563200000|2025-04-25 06:40:00|11354|11353.1|11347.5|11346.9|11357.9|11357.2|11347.3|11346.7|390
1745563500000|2025-04-25 06:45:00|11347.4|11346.8|11344.8|11344.2|11349.5|11348.9|11344.5|11343.8|270
1745563800000|2025-04-25 06:50:00|11344.9|11344.3|11346.9|11346.3|11347.9|11347.3|11343|11342.4|242
1745564100000|2025-04-25 06:55:00|11347.4|11346.8|11342.1|11341.5|11348|11347.4|11342|11341.4|297
1745564400000|2025-04-25 07:00:00|11342.2|11341.6|11352.3|11351.4|11354.1|11353.2|11342.2|11341.6|403
1745564700000|2025-04-25 07:05:00|11352.4|11351.5|11348.9|11348.3|11356.5|11355.9|11348.4|11347.8|382
1745565000000|2025-04-25 07:10:00|11348.6|11347.7|11362|11361.1|11362.6|11361.5|11348.5|11347.6|718
1745565300000|2025-04-25 07:15:00|11362.1|11361.2|11365.6|11365|11369.1|11367.7|11360|11359.4|716
1745565600000|2025-04-25 07:20:00|11365.8|11365.2|11363.1|11362.5|11365.9|11365.3|11356.9|11356.1|517
1745565900000|2025-04-25 07:25:00|11362.9|11362.3|11359.6|11359|11364.9|11364.3|11357.4|11356.5|428
1745566200000|2025-04-25 07:30:00|11359.8|11359.2|11365.5|11364.9|11367.8|11367.2|11356.3|11355.7|454
1745566500000|2025-04-25 07:35:00|11365.4|11364.8|11364.7|11364.1|11365.8|11365.2|11361.9|11361.3|353
1745566800000|2025-04-25 07:40:00|11363.8|11363.2|11366.4|11365.8|11368.3|11367.5|11361.4|11360.8|325
1745567100000|2025-04-25 07:45:00|11366.3|11365.7|11365.9|11365.3|11366.4|11365.8|11361.2|11360.6|382
1745567400000|2025-04-25 07:50:00|11365.6|11365|11362|11361.4|11366.5|11365.9|11359|11358.4|361
1745567700000|2025-04-25 07:55:00|11362.1|11361.5|11360.2|11359.6|11364.6|11364|11359.9|11359.3|347
1745568000000|2025-04-25 08:00:00|11360.1|11359.5|11360.9|11360.3|11364.8|11364.2|11358|11357.4|310
1745568300000|2025-04-25 08:05:00|11361|11360.4|11357.9|11357.3|11361.9|11361.3|11356.3|11355.4|277
1745568600000|2025-04-25 08:10:00|11358|11357.4|11356.8|11356.2|11358.4|11357.6|11351.6|11351|420
1745568900000|2025-04-25 08:15:00|11356.7|11356.1|11351.1|11350.5|11357.6|11357|11350.8|11350.2|335
1745569200000|2025-04-25 08:20:00|11351.9|11351|11350.6|11350|11354.6|11354|11350.1|11349.3|246
1745569500000|2025-04-25 08:25:00|11349.9|11349.3|11350.6|11350|11352.2|11351.3|11348.5|11347.9|224
1745569800000|2025-04-25 08:30:00|11350.7|11350.1|11352.1|11351.5|11354.2|11353.3|11347.2|11346.5|282
1745570100000|2025-04-25 08:35:00|11351.5|11350.9|11351.2|11350.6|11352.3|11351.6|11349.7|11348.8|241
1745570400000|2025-04-25 08:40:00|11351.4|11350.8|11349.3|11348.4|11354.1|11353.2|11349.3|11348.4|217
1745570700000|2025-04-25 08:45:00|11349.2|11348.3|11342.6|11342|11350.5|11349.9|11340.2|11339.6|237
1745571000000|2025-04-25 08:50:00|11343.2|11342.6|11342.9|11342.3|11345.7|11345.1|11341.3|11340.7|267
1745571300000|2025-04-25 08:55:00|11343|11342.4|11350.8|11350.2|11352|11351.4|11342.4|11341.8|313
1745571600000|2025-04-25 09:00:00|11350.9|11350.3|11352|11351.4|11356|11355.4|11350.2|11349.6|374
1745571900000|2025-04-25 09:05:00|11351|11350.4|11354.7|11354.1|11355|11354.4|11347.6|11347|294
1745572200000|2025-04-25 09:10:00|11354.6|11354|11358.2|11357.6|11358.3|11357.7|11352.9|11352.3|310
1745572500000|2025-04-25 09:15:00|11358|11357.4|11356.2|11355.6|11359.6|11359|11356|11355.4|234
1745572800000|2025-04-25 09:20:00|11356.3|11355.7|11359.2|11358.6|11361.2|11360.6|11355.5|11354.9|201
1745573100000|2025-04-25 09:25:00|11359.6|11359|11354.6|11354|11361.2|11360.6|11352.6|11352|270
1745573400000|2025-04-25 09:30:00|11354.9|11354.3|11352.4|11351.8|11359.4|11358.8|11351.8|11351.2|206
1745573700000|2025-04-25 09:35:00|11352.6|11352|11357.6|11357|11358.5|11357.9|11351.8|11351.2|190
1745574000000|2025-04-25 09:40:00|11357.7|11357.1|11356.5|11355.9|11357.9|11357.3|11351.6|11351|236
1745574300000|2025-04-25 09:45:00|11357.1|11356.5|11352.2|11351.6|11358.1|11357.5|11351.4|11350.5|223
1745574600000|2025-04-25 09:50:00|11352.5|11351.9|11350.8|11349.5|11355.6|11355|11350.1|11349|290
1745574900000|2025-04-25 09:55:00|11350.9|11349.6|11346.5|11345.9|11351.6|11350.6|11345.3|11344.7|299
1745575200000|2025-04-25 10:00:00|11348.1|11347.5|11350.4|11349.5|11351.7|11351.1|11347.7|11347.1|290
1745575500000|2025-04-25 10:05:00|11350.3|11349.4|11350.3|11349.7|11352.1|11351.4|11348.9|11348.1|241
1745575800000|2025-04-25 10:10:00|11350.2|11349.6|11348.8|11348.2|11352|11351.1|11348.8|11347.9|166
1745576100000|2025-04-25 10:15:00|11348.9|11348.3|11343.4|11342.1|11351.8|11351.2|11343.1|11342.1|514
1745576400000|2025-04-25 10:20:00|11343.2|11342|11341.5|11340.6|11346.2|11345.6|11334.9|11334|608
1745576700000|2025-04-25 10:25:00|11342.7|11341.8|11343.6|11343|11344.5|11343.6|11338.3|11337.7|286
1745577000000|2025-04-25 10:30:00|11343.5|11342.9|11352|11351.4|11352.7|11352.1|11343.4|11342.5|442
1745577300000|2025-04-25 10:35:00|11352.2|11351.6|11354.9|11354|11356.8|11356.1|11351.2|11350.6|357
1745577600000|2025-04-25 10:40:00|11354.8|11353.9|11357.2|11356.6|11357.9|11357|11354.1|11353.5|273
1745577900000|2025-04-25 10:45:00|11357.3|11356.7|11357.2|11356.6|11360|11359.2|11356.2|11355.6|240
1745578200000|2025-04-25 10:50:00|11357.4|11356.8|11353.6|11353|11357.8|11357.2|11349.8|11348.9|300
1745578500000|2025-04-25 10:55:00|11353.4|11352.8|11356.3|11355.7|11357.3|11356.4|11352.6|11352|368
1745578800000|2025-04-25 11:00:00|11356.1|11355.5|11353.8|11353.2|11358.7|11357.8|11352.1|11351.3|273
1745579100000|2025-04-25 11:05:00|11353.7|11353.1|11356.6|11355.2|11356.6|11355.6|11351.6|11351|244
1745579400000|2025-04-25 11:10:00|11356.5|11355.1|11359.1|11358.5|11359.9|11359.3|11354.6|11353.6|260
1745579700000|2025-04-25 11:15:00|11358.9|11358.3|11357.2|11356.6|11358.9|11358.3|11355|11354.4|182
1745580000000|2025-04-25 11:20:00|11357|11356.4|11365.5|11364.9|11365.7|11365.1|11356.9|11356.3|242
1745580300000|2025-04-25 11:25:00|11365.2|11364.6|11365.2|11364.6|11367|11366.4|11364.2|11363.6|160
1745580600000|2025-04-25 11:30:00|11364.9|11364.3|11362.7|11362.1|11365|11364.4|11362.1|11361.5|207
1745580900000|2025-04-25 11:35:00|11363.3|11362.7|11364.7|11364.1|11365.7|11365.1|11361.2|11360.6|142
1745581200000|2025-04-25 11:40:00|11364.9|11364.3|11363.4|11362.8|11365.2|11364.6|11361.4|11360.8|124
1745581500000|2025-04-25 11:45:00|11363.5|11362.9|11358.8|11357.9|11363.9|11363.3|11357.8|11357.2|187
1745581800000|2025-04-25 11:50:00|11359.3|11358.4|11356|11355.4|11361.3|11360.4|11355.8|11355.2|223
1745582100000|2025-04-25 11:55:00|11355.7|11355.1|11349.7|11349.1|11355.7|11355.1|11346.1|11345.5|462
1745582400000|2025-04-25 12:00:00|11349.9|11349.3|11355.3|11354.7|11355.7|11355.1|11349.9|11349.3|272
1745582700000|2025-04-25 12:05:00|11355.2|11354.6|11357.6|11356.7|11359.1|11358.5|11353.9|11353.3|233
1745583000000|2025-04-25 12:10:00|11357.7|11356.8|11357.8|11357.2|11360|11359.3|11354.8|11354.2|251
1745583300000|2025-04-25 12:15:00|11357.9|11357.3|11352.7|11352.1|11358.3|11357.7|11349.7|11349.1|237
1745583600000|2025-04-25 12:20:00|11352.9|11352|11357.8|11357.2|11357.9|11357.3|11351.2|11350.4|375
1745583900000|2025-04-25 12:25:00|11358|11357.4|11353.6|11353|11358.3|11357.7|11353.3|11352.3|225
1745584200000|2025-04-25 12:30:00|11353.7|11352.8|11358.2|11357.6|11358.3|11357.7|11351.7|11351.1|258
1745584500000|2025-04-25 12:35:00|11358.3|11357.7|11358|11357.4|11359.2|11358.5|11356.1|11355.5|205
1745584800000|2025-04-25 12:40:00|11357.5|11356.9|11358.6|11358|11359.2|11358.6|11355.9|11355.3|159
1745585100000|2025-04-25 12:45:00|11358|11357.4|11355.2|11354.6|11361|11360.1|11355.2|11354.6|159
1745585400000|2025-04-25 12:50:00|11354.9|11354.3|11354.5|11353.6|11356.7|11356.1|11352.1|11351.4|252
1745585700000|2025-04-25 12:55:00|11354.2|11353.3|11352.6|11352|11354.7|11354|11350.2|11349.4|205
1745586000000|2025-04-25 13:00:00|11352.9|11352.3|11353.4|11352.8|11354.4|11353.5|11350.8|11350.2|320
1745586300000|2025-04-25 13:05:00|11353.5|11352.9|11351.2|11350.6|11353.8|11353.2|11345.2|11342.9|410
1745586600000|2025-04-25 13:10:00|11351.8|11351.2|11347.1|11346.2|11351.8|11351.2|11347|11346.1|317
1745586900000|2025-04-25 13:15:00|11347.2|11346.3|11347.1|11346.5|11349.7|11349.1|11343.5|11342.3|368
1745587200000|2025-04-25 13:20:00|11347.2|11346.6|11346.9|11346|11351.3|11350.6|11345.8|11345.2|285
1745587500000|2025-04-25 13:25:00|11346.8|11345.9|11340.8|11340.2|11346.8|11346.1|11334.2|11333.6|471
1745587800000|2025-04-25 13:30:00|11340.4|11339.8|11336|11335.4|11341.9|11341.3|11333.9|11333|652
1745588100000|2025-04-25 13:35:00|11335.8|11335.2|11337.8|11337.2|11338.5|11337.9|11333.3|11332.7|437
1745588400000|2025-04-25 13:40:00|11337.6|11337|11340.8|11340.2|11340.9|11340.3|11334.6|11334|406
1745588700000|2025-04-25 13:45:00|11341.3|11339.8|11344.6|11344|11345.6|11345|11339.2|11338.3|393
1745589000000|2025-04-25 13:50:00|11344.7|11344.1|11349.6|11348.7|11349.7|11348.8|11342.1|11341.5|415
1745589300000|2025-04-25 13:55:00|11349.4|11348.5|11356.3|11350.6|11356.3|11354.8|11349.4|11348.5|401
1745589600000|2025-04-25 14:00:00|11356.7|11350.7|11360.6|11359.7|11361.4|11360.5|11353|11350.7|514
1745589900000|2025-04-25 14:05:00|11360.9|11360|11361.3|11360.7|11363.3|11362.7|11359.5|11358.9|434
1745590200000|2025-04-25 14:10:00|11361.2|11360.6|11364.7|11364.1|11372|11371.1|11358.6|11358|464
1745590500000|2025-04-25 14:15:00|11365.1|11364.5|11361.7|11361.1|11366.7|11366.1|11359|11358.1|355
1745590800000|2025-04-25 14:20:00|11361.6|11361|11362.7|11362.1|11367.7|11367.1|11358.1|11357.5|427
1745591100000|2025-04-25 14:25:00|11361.9|11361.3|11369.8|11369.2|11370.3|11369.7|11361.9|11361.3|492
1745591400000|2025-04-25 14:30:00|11369.6|11369|11372.6|11372|11374.5|11373.9|11365.3|11364.4|398
1745591700000|2025-04-25 14:35:00|11372.2|11371.6|11378.7|11378.1|11378.8|11378.2|11370.6|11370|404
1745592000000|2025-04-25 14:40:00|11378.6|11378|11369.6|11369|11381.1|11380.4|11369.1|11368.5|368
1745592300000|2025-04-25 14:45:00|11370.9|11370|11371.3|11370.4|11374.2|11373.3|11370|11369.4|355
1745592600000|2025-04-25 14:50:00|11371|11370.1|11370.7|11370.1|11375.7|11375.1|11368.3|11367.5|511
1745592900000|2025-04-25 14:55:00|11370.5|11369.9|11368.8|11368.2|11375.7|11375.1|11368.5|11367.9|588
1745593200000|2025-04-25 15:00:00|11369|11368.1|11366.6|11366|11369.1|11368.4|11365.8|11365.2|284
1745593500000|2025-04-25 15:05:00|11366.8|11366.2|11361.5|11360.9|11367.1|11366.5|11360.3|11359.7|315
1745593800000|2025-04-25 15:10:00|11361.6|11361|11361.5|11360.9|11363.8|11363.2|11360.3|11359.7|268
1745594100000|2025-04-25 15:15:00|11361.6|11361|11363.6|11363|11365.1|11364.5|11358.2|11357.6|297
1745594400000|2025-04-25 15:20:00|11364.7|11364.1|11364.3|11363.7|11366.1|11365.5|11360.1|11359.5|266
1745594700000|2025-04-25 15:25:00|11364.5|11363.9|11368.8|11367.9|11368.8|11368.1|11363.1|11362.5|181
1745595000000|2025-04-25 15:30:00|11368.7|11367.8|11370.8|11370.2|11376|11375.3|11368.6|11367.7|277
1745595300000|2025-04-25 15:35:00|11371.6|11371|11372.7|11372.1|11374.6|11374|11370.6|11370|237
1745595600000|2025-04-25 15:40:00|11372.6|11372|11373.6|11373|11373.7|11373.1|11371.5|11370.9|186
1745595900000|2025-04-25 15:45:00|11373.5|11372.9|11380.6|11380|11380.6|11380|11373|11372.4|175
1745596200000|2025-04-25 15:50:00|11380.7|11380.1|11381.3|11380.7|11382.8|11382.1|11378.3|11377.7|204
1745596500000|2025-04-25 15:55:00|11381.5|11380.9|11380.6|11380|11381.6|11381|11378.1|11377.5|198
1745596800000|2025-04-25 16:00:00|11380.5|11379.9|11382.2|11381.3|11382.3|11381.6|11378.3|11377.7|177
1745597100000|2025-04-25 16:05:00|11382.5|11381.6|11385.9|11385.3|11386.7|11385.8|11381.4|11380.8|233
1745597400000|2025-04-25 16:10:00|11385.8|11385.2|11382.4|11381.8|11389.3|11388.4|11381.2|11380.6|202
1745597700000|2025-04-25 16:15:00|11382.5|11381.9|11378.2|11377.6|11382.5|11381.9|11377.8|11377.2|204
1745598000000|2025-04-25 16:20:00|11378.4|11377.5|11377.2|11376.6|11378.9|11378.3|11376.7|11376.1|161
1745598300000|2025-04-25 16:25:00|11377.1|11376.5|11379.7|11379.1|11380.3|11379.7|11377|11376.4|149
1745598600000|2025-04-25 16:30:00|11379.6|11379|11381.3|11380.7|11383.7|11383.1|11379.2|11378.6|174
1745598900000|2025-04-25 16:35:00|11381.2|11380.6|11381.9|11381.3|11383.5|11382.9|11380.8|11380.2|103
1745599200000|2025-04-25 16:40:00|11381.8|11381.2|11378.3|11377.7|11381.8|11381.2|11377.7|11377.1|142
1745599500000|2025-04-25 16:45:00|11378.2|11377.6|11378.4|11377.8|11379|11378.3|11375.7|11375.1|163
1745599800000|2025-04-25 16:50:00|11378.2|11377.6|11375.5|11374.9|11378.2|11377.6|11375.1|11374.3|120
1745600100000|2025-04-25 16:55:00|11375.3|11374.7|11369.1|11368.5|11376.3|11375.3|11368.8|11367.9|271
1745600400000|2025-04-25 17:00:00|11369.2|11368.6|11370|11369.1|11373.9|11373.3|11369|11368.4|216
1745600700000|2025-04-25 17:05:00|11370.1|11369.2|11372.6|11372|11372.7|11372.1|11369.6|11369|142
1745601000000|2025-04-25 17:10:00|11372.7|11372.1|11372|11371.4|11373.1|11372.5|11368.5|11367.9|173
1745601300000|2025-04-25 17:15:00|11372.2|11371.6|11371.7|11371.1|11372.5|11371.9|11369.4|11368.8|186
1745601600000|2025-04-25 17:20:00|11371.5|11370.9|11366.1|11365.2|11372.1|11371.3|11365.5|11364.6|192
1745601900000|2025-04-25 17:25:00|11366|11365.1|11366.8|11366.2|11367.9|11366.9|11365.6|11364.6|180
1745602200000|2025-04-25 17:30:00|11367.1|11366.5|11369.1|11368.2|11370|11369.4|11366.4|11365.8|139
1745602500000|2025-04-25 17:35:00|11369|11368.1|11375.9|11375|11376.4|11375.3|11368|11367.1|317
1745602800000|2025-04-25 17:40:00|11376.1|11374.9|11376.5|11374.9|11376.9|11375.4|11373.8|11372.9|306
1745603100000|2025-04-25 17:45:00|11376.6|11375|11377.7|11376.8|11378.3|11377|11372.8|11371.9|294
1745603400000|2025-04-25 17:50:00|11377.6|11376.7|11380|11379.4|11382.9|11382.3|11377.6|11376.6|211
1745603700000|2025-04-25 17:55:00|11379.7|11379.1|11377|11376.4|11380.5|11379.9|11376.9|11376.3|259
1745604000000|2025-04-25 18:00:00|11377.1|11376.5|11374.9|11374.3|11379.3|11378.7|11374.8|11374.2|224
1745604300000|2025-04-25 18:05:00|11374.8|11374.2|11374.9|11374.3|11375.6|11375|11372.9|11372.3|110
1745604600000|2025-04-25 18:10:00|11374.8|11374.2|11371.1|11370.5|11375.3|11374.7|11370.4|11369.8|150
1745604900000|2025-04-25 18:15:00|11370.9|11370.3|11371|11370.4|11373.1|11372.5|11369.5|11368.9|170
1745605200000|2025-04-25 18:20:00|11371.3|11370.9|11374.3|11373.7|11375.5|11374.9|11370.5|11369.9|155
1745605500000|2025-04-25 18:25:00|11374.8|11374.2|11374.7|11374.1|11374.8|11374.2|11371.6|11371|145
1745605800000|2025-04-25 18:30:00|11374.9|11374.3|11373.6|11373|11376|11375.4|11373.3|11372.7|127
1745606100000|2025-04-25 18:35:00|11373.5|11372.9|11376.8|11376.2|11376.8|11376.2|11372|11371.4|85
1745606400000|2025-04-25 18:40:00|11376.7|11376.1|11376.3|11375.7|11377.9|11377.2|11375.8|11375|86
1745606700000|2025-04-25 18:45:00|11376.1|11375.5|11376.3|11375.7|11377.6|11376.9|11375.5|11374.9|97
1745607000000|2025-04-25 18:50:00|11376.4|11375.8|11376.5|11375.9|11376.9|11376.3|11375.6|11375|81
1745607300000|2025-04-25 18:55:00|11376.6|11376|11380.1|11379.5|11381.3|11380.7|11376.1|11375.5|182
1745607600000|2025-04-25 19:00:00|11379.9|11379.3|11379.5|11378.9|11381.4|11380.6|11379.3|11378.7|120
1745607900000|2025-04-25 19:05:00|11379.7|11379.1|11376.6|11376|11379.7|11379.1|11375.7|11375.1|129
1745608200000|2025-04-25 19:10:00|11376.5|11375.9|11378.4|11377.8|11379.2|11378.6|11375.8|11375.2|97
1745608500000|2025-04-25 19:15:00|11378.2|11377.6|11378.7|11378.1|11379.2|11378.6|11378.1|11377.5|57
1745608800000|2025-04-25 19:20:00|11378.6|11378|11378.5|11377.9|11378.9|11378.3|11376.8|11376.2|63
1745609100000|2025-04-25 19:25:00|11378.9|11378.3|11379.1|11378.5|11379.8|11379.2|11378.3|11377.7|43
1745609400000|2025-04-25 19:30:00|11379|11378.4|11379.6|11379|11379.7|11379.1|11377|11376.4|89
1745609700000|2025-04-25 19:35:00|11379.5|11378.9|11378.2|11377.6|11379.6|11379|11378|11377.4|79
1745610000000|2025-04-25 19:40:00|11378.1|11377.5|11375.1|11374.2|11379.5|11378.9|11375.1|11374.2|162
1745610300000|2025-04-25 19:45:00|11375|11374.1|11371.4|11370.8|11375.2|11374.1|11371.4|11370.8|261
1745610600000|2025-04-25 19:50:00|11371.3|11370.7|11370.8|11370.2|11373|11371.9|11370.2|11369.2|359
1745610900000|2025-04-25 19:55:00|11370.7|11370.1|11359.6|11359|11370.7|11370.1|11359.1|11358.4|451
1745611200000|2025-04-25 20:00:00|11359.8|11359.2|11363.9|11363|11364.5|11363.9|11359.8|11359|137
1745611500000|2025-04-25 20:05:00|11364.1|11363.2|11363|11362.1|11365|11364.1|11362.1|11361.2|100
1745611800000|2025-04-25 20:10:00|11362.9|11362|11358.7|11357.8|11363|11362.1|11358.7|11357.8|90
1745612100000|2025-04-25 20:15:00|11359.2|11358.3|11359.5|11358.6|11359.8|11358.9|11358.3|11357.4|79
1745612400000|2025-04-25 20:20:00|11359.3|11358.4|11359.3|11358.4|11360.2|11359.3|11358.8|11357.9|64
1745612700000|2025-04-25 20:25:00|11360.3|11359.4|11359|11358.1|11360.3|11359.4|11358.9|11358|92
1745613000000|2025-04-25 20:30:00|11358.9|11358|11358.7|11357.8|11359.2|11358.3|11358.4|11357.5|71
1745613300000|2025-04-25 20:35:00|11358.9|11358|11362.8|11361.9|11362.9|11362|11357.5|11356.6|115
1745613600000|2025-04-25 20:40:00|11362.5|11361.6|11361.6|11360.7|11363.1|11362.2|11361|11360.1|145
1745613900000|2025-04-25 20:45:00|11361.5|11360.6|11358.7|11357.8|11361.8|11360.9|11358.4|11357.5|139
1745614200000|2025-04-25 20:50:00|11358.9|11358|11360.6|11359.7|11361.4|11360.5|11358.9|11358|147
1745614500000|2025-04-25 20:55:00|11360.9|11359.4|11367.3|11360.7|11368.8|11362.2|11359.5|11356.6|265
1745784000000|2025-04-27 20:00:00|11372.5|11360.5|11374.3|11362.3|11374.4|11362.4|11370.7|11359.9|23
1745784300000|2025-04-27 20:05:00|11376|11364|11376.1|11364.1|11376.1|11364.1|11372.9|11363.8|4
1745784600000|2025-04-27 20:10:00|11373|11363.9|11374.3|11362.3|11376.1|11364.5|11372.6|11361.4|16
1745784900000|2025-04-27 20:15:00|11372.6|11364.2|11372.9|11363.6|11376.9|11365.9|11372.3|11361.2|49
1745785200000|2025-04-27 20:20:00|11372.7|11363.7|11372.4|11364.2|11372.7|11364.2|11372.4|11363.3|12
1745785500000|2025-04-27 20:25:00|11372.5|11363.5|11372.4|11364.2|11372.5|11364.2|11372.4|11363.5|8
1745785800000|2025-04-27 20:30:00|11372.8|11364.1|11371.2|11363.8|11372.8|11364.1|11371.2|11363.3|7
1745786100000|2025-04-27 20:35:00|11371.1|11363.5|11369.8|11364.7|11371.7|11364.7|11369.8|11363.5|9
1745786400000|2025-04-27 20:40:00|11369.7|11364.8|11373.5|11366|11373.5|11366.4|11369.7|11364.8|6
1745786700000|2025-04-27 20:45:00|11371.9|11367|11369.3|11357.3|11372.3|11367|11369.3|11357.3|8
1745787000000|2025-04-27 20:50:00|11369.2|11357.2|11370.8|11360.1|11370.8|11363|11368.5|11357.2|8
1745787300000|2025-04-27 20:55:00|11371.1|11359.8|11372.3|11359.7|11372.3|11359.8|11370.1|11357.9|10
1745787600000|2025-04-27 21:00:00|11373.7|11361.1|11368.9|11362.3|11373.7|11362.3|11368.3|11359.6|10
1745787900000|2025-04-27 21:05:00|11368.3|11361.7|11367.9|11361.3|11369.6|11363|11367.9|11361.3|11
1745788200000|2025-04-27 21:10:00|11368.3|11361.7|11367.7|11361.1|11368.3|11361.7|11367.4|11360.8|14
1745788500000|2025-04-27 21:15:00|11368.3|11361.7|11368.4|11361.8|11368.4|11361.8|11367.6|11361|13
1745788800000|2025-04-27 21:20:00|11368.3|11361.7|11371|11364.4|11371|11364.4|11368.1|11361.5|12
1745789100000|2025-04-27 21:25:00|11370.9|11364.3|11369.4|11362.8|11372.2|11365.6|11369.4|11362.8|12
1745789400000|2025-04-27 21:30:00|11370.7|11364.1|11364.4|11357.8|11370.7|11364.1|11364.3|11357.7|16
1745789700000|2025-04-27 21:35:00|11364.3|11357.7|11364.7|11358.1|11364.7|11358.1|11364.3|11357.7|10
1745790000000|2025-04-27 21:40:00|11364.3|11357.7|11363.3|11356.7|11364.3|11357.7|11362|11356.3|33
1745790300000|2025-04-27 21:45:00|11362.5|11357.4|11362.6|11357.6|11363.3|11358.9|11362.1|11356.7|28
1745790600000|2025-04-27 21:50:00|11362.4|11356.7|11364.1|11357.5|11364.1|11357.5|11362.3|11356.2|11
1745790900000|2025-04-27 21:55:00|11363.8|11357.2|11364.3|11357.7|11364.3|11357.7|11363.8|11357.2|11
1745791200000|2025-04-27 22:00:00|11364.2|11357.6|11364.5|11361.1|11367.3|11363.7|11363.7|11357.2|203
1745791500000|2025-04-27 22:05:00|11364.2|11361.4|11361.6|11359.1|11364.2|11361.6|11361.1|11357.8|87
1745791800000|2025-04-27 22:10:00|11360.8|11358|11359.5|11358|11362|11359.6|11358.9|11356.7|174
1745792100000|2025-04-27 22:15:00|11359.4|11358.1|11350.7|11349.5|11359.8|11358.4|11350.6|11349.1|269
1745792400000|2025-04-27 22:20:00|11350.6|11349.7|11350.4|11349.5|11351.2|11350.3|11349.4|11348.5|157
1745792700000|2025-04-27 22:25:00|11350.5|11349.6|11350.5|11349.6|11353.2|11352.3|11350.3|11349.4|132
1745793000000|2025-04-27 22:30:00|11350.2|11349.3|11350.4|11349.5|11351|11349.9|11340.9|11338.8|282
1745793300000|2025-04-27 22:35:00|11350.3|11349.4|11347|11345.7|11351.5|11350.3|11345.7|11344.8|186
1745793600000|2025-04-27 22:40:00|11346.9|11345.8|11350.5|11349.3|11351.1|11349.9|11346.7|11345.8|140
1745793900000|2025-04-27 22:45:00|11350.4|11349.1|11350.4|11349.5|11351.3|11350.4|11349.5|11348.4|106
1745794200000|2025-04-27 22:50:00|11350.5|11349.6|11350.8|11349.9|11351.2|11350.3|11350.1|11349.2|79
1745794500000|2025-04-27 22:55:00|11350.6|11349.7|11350.4|11349.5|11351|11350.1|11349.8|11348.9|65
1745794800000|2025-04-27 23:00:00|11350.5|11349.6|11350.9|11350|11352|11351.1|11350|11349.1|91
1745795100000|2025-04-27 23:05:00|11350.8|11349.9|11354.5|11353.6|11355.4|11354.5|11350.6|11349.7|97
1745795400000|2025-04-27 23:10:00|11354.6|11353.7|11350.3|11349.4|11354.7|11353.8|11349.7|11348.8|220
1745795700000|2025-04-27 23:15:00|11350.5|11349.6|11350.4|11349.5|11351.8|11350.9|11349.6|11348.7|76
1745796000000|2025-04-27 23:20:00|11350.5|11349.6|11350.2|11349.6|11351.1|11350.2|11349.6|11349|61
1745796300000|2025-04-27 23:25:00|11350.3|11349.7|11350.3|11349.4|11351.1|11350.5|11350|11349.1|71
1745796600000|2025-04-27 23:30:00|11350.1|11349.2|11350.5|11349.6|11351|11350.1|11350.1|11349.2|42
1745796900000|2025-04-27 23:35:00|11350|11349.4|11355.1|11354.2|11355.3|11354.7|11350|11349.4|71
1745797200000|2025-04-27 23:40:00|11355.4|11354.5|11355|11354.1|11355.4|11354.5|11350|11349.1|118
1745797500000|2025-04-27 23:45:00|11355.1|11354.2|11348.3|11347.4|11355.6|11354.7|11346.9|11345.7|175
1745797800000|2025-04-27 23:50:00|11348.5|11347.6|11347.2|11346|11349.5|11348.6|11346.3|11345.2|131
1745798100000|2025-04-27 23:55:00|11347.9|11346.7|11345.6|11344.7|11347.9|11347|11341.4|11340.8|202
1745798400000|2025-04-28 00:00:00|11345.7|11344.8|11354.6|11354|11354.8|11354.2|11345.2|11344.3|267
1745798700000|2025-04-28 00:05:00|11354.9|11354.3|11360.1|11359.5|11360.8|11360.2|11353.8|11353|238
1745799000000|2025-04-28 00:10:00|11360|11359.4|11357.8|11357.2|11360|11359.4|11355.4|11354.8|154
1745799300000|2025-04-28 00:15:00|11357.9|11357.3|11356.5|11355.9|11359.5|11358.5|11356.4|11355.8|157
1745799600000|2025-04-28 00:20:00|11356.8|11356.2|11360.6|11360|11361.4|11360.8|11355.5|11354.9|143
1745799900000|2025-04-28 00:25:00|11360.9|11360.3|11360.5|11359.9|11362.3|11361.7|11358.1|11357.5|150
1745800200000|2025-04-28 00:30:00|11360.3|11359.7|11359.5|11358.9|11360.9|11360.3|11358.3|11357.7|176
1745800500000|2025-04-28 00:35:00|11359.2|11358.6|11359.4|11358.8|11359.5|11358.9|11356.8|11356.2|112
1745800800000|2025-04-28 00:40:00|11359.3|11358.7|11362.3|11361.7|11363|11362.4|11359.3|11358.7|110
1745801100000|2025-04-28 00:45:00|11362|11361.4|11362.1|11361.5|11364.2|11363.6|11360.8|11360.2|120
1745801400000|2025-04-28 00:50:00|11362.5|11361.9|11360.4|11359.5|11365.2|11364.3|11357.5|11356.9|236
1745801700000|2025-04-28 00:55:00|11360.7|11359.8|11364.1|11363.5|11364.2|11363.6|11358.8|11358|300
1745802000000|2025-04-28 01:00:00|11364.3|11363.4|11360.4|11359.8|11366.9|11366|11360.1|11359.5|250
1745802300000|2025-04-28 01:05:00|11360.8|11360.2|11363.6|11363|11364.4|11363.6|11359.7|11359.1|196
1745802600000|2025-04-28 01:10:00|11363.5|11362.9|11365.6|11365|11366.9|11366.2|11363.2|11362.6|178
1745802900000|2025-04-28 01:15:00|11365.7|11365.1|11364.4|11363.8|11367|11366.4|11364|11363.4|153
1745803200000|2025-04-28 01:20:00|11364.2|11363.6|11361.2|11360.6|11364.6|11364|11360.6|11359.9|139
1745803500000|2025-04-28 01:25:00|11361.3|11360.7|11353.6|11352.7|11361.3|11360.7|11353|11352.1|185
1745803800000|2025-04-28 01:30:00|11353.7|11352.8|11355.9|11355.3|11356.3|11355.7|11353|11352.4|256
1745804100000|2025-04-28 01:35:00|11355.8|11355.2|11357.9|11357|11360.4|11359.7|11355.8|11355.2|190
1745804400000|2025-04-28 01:40:00|11358|11357.1|11355.7|11355.1|11358.8|11358.2|11354.2|11353.6|200
1745804700000|2025-04-28 01:45:00|11355.9|11355.3|11356.2|11355.6|11358.2|11357.6|11353.5|11352.9|182
1745805000000|2025-04-28 01:50:00|11356.1|11355.5|11357.4|11356.8|11357.5|11356.9|11355.2|11354.4|142
1745805300000|2025-04-28 01:55:00|11357.5|11356.9|11351.7|11351.1|11357.8|11357.2|11350|11349.4|216
1745805600000|2025-04-28 02:00:00|11351.5|11350.9|11350.8|11350.2|11351.6|11351|11346.3|11345.7|260
1745805900000|2025-04-28 02:05:00|11350.7|11350.1|11348.3|11347.7|11353.1|11352.5|11348.3|11347.7|195
1745806200000|2025-04-28 02:10:00|11348.2|11347.6|11344.8|11344.2|11348.7|11348.1|11343.7|11343.1|179
1745806500000|2025-04-28 02:15:00|11344.7|11344.1|11350.2|11349.3|11350.6|11349.7|11344.6|11344|200
1745806800000|2025-04-28 02:20:00|11350|11349.1|11349.2|11348.6|11351.6|11350.5|11349.1|11348.5|91
1745807100000|2025-04-28 02:25:00|11348.9|11348.3|11346.8|11345.9|11349.3|11348.7|11346.2|11345.3|83
1745807400000|2025-04-28 02:30:00|11346.7|11345.8|11348.5|11347.4|11349.4|11348.1|11346.4|11345.2|144
1745807700000|2025-04-28 02:35:00|11348.4|11347.5|11352.3|11351.4|11352.6|11351.5|11348.4|11347.5|128
1745808000000|2025-04-28 02:40:00|11352.4|11351.5|11352.8|11351.9|11353.1|11352.5|11350.7|11350.1|101
1745808300000|2025-04-28 02:45:00|11353|11352.1|11355.5|11354.6|11356|11355|11352.3|11351.7|120
1745808600000|2025-04-28 02:50:00|11355.8|11354.9|11354.9|11354.3|11357.8|11356.8|11353.7|11353.1|97
1745808900000|2025-04-28 02:55:00|11354.8|11354.2|11353.9|11353.3|11355.6|11354.7|11353.6|11352.7|95
1745809200000|2025-04-28 03:00:00|11353.8|11353.2|11353.2|11351.9|11354.8|11354.2|11352.1|11351.2|142
1745809500000|2025-04-28 03:05:00|11354|11353.1|11355.2|11354.6|11355.7|11355.1|11351.7|11351.1|80
1745809800000|2025-04-28 03:10:00|11355.3|11354.7|11356.2|11355.6|11356.4|11355.8|11354.4|11353.8|62
1745810100000|2025-04-28 03:15:00|11356.3|11355.7|11359.5|11358.9|11360.5|11359.8|11355.1|11354.5|98
1745810400000|2025-04-28 03:20:00|11359.4|11358.8|11356.4|11355.3|11359.4|11358.8|11355.3|11354.4|99
1745810700000|2025-04-28 03:25:00|11356.3|11355.4|11358.3|11357.7|11359.5|11358.6|11356.1|11355.1|114
1745811000000|2025-04-28 03:30:00|11357.8|11357.2|11357.9|11357.3|11359|11358.4|11356.2|11355.6|84
1745811300000|2025-04-28 03:35:00|11357.6|11356.7|11358.4|11357.8|11359.7|11359.1|11356.8|11356.2|67
1745811600000|2025-04-28 03:40:00|11358.3|11357.7|11355.6|11355|11358.4|11357.8|11355.5|11354.9|59
1745811900000|2025-04-28 03:45:00|11355.7|11355.1|11359.7|11359.1|11360.6|11360|11355.6|11355|85
1745812200000|2025-04-28 03:50:00|11359.6|11359|11359.2|11358.3|11360.7|11359.5|11358.6|11357.9|89
1745812500000|2025-04-28 03:55:00|11359|11358.1|11356.7|11356.1|11360.4|11359.8|11356.5|11355.9|80
1745812800000|2025-04-28 04:00:00|11356|11355.4|11355.3|11354.4|11357|11356.1|11353.3|11352.2|227
1745813100000|2025-04-28 04:05:00|11355.4|11354.5|11357|11356.4|11357.2|11356.5|11353.6|11352.5|88
1745813400000|2025-04-28 04:10:00|11357.1|11356.5|11359.4|11358.5|11359.8|11359|11357|11356.4|66
1745813700000|2025-04-28 04:15:00|11359.1|11358.6|11360.6|11360|11361.4|11360.5|11358.8|11358.2|88
1745814000000|2025-04-28 04:20:00|11360.5|11359.9|11361.8|11360.7|11361.8|11360.9|11359.7|11358.9|79
1745814300000|2025-04-28 04:25:00|11361.7|11360.8|11362.7|11361.8|11362.9|11361.9|11360.4|11359.1|124
1745814600000|2025-04-28 04:30:00|11362.5|11361.6|11363.5|11362.9|11364.3|11363.4|11361.7|11360.8|122
1745814900000|2025-04-28 04:35:00|11362.9|11362.3|11363.7|11363.1|11364.4|11363.8|11361.8|11361.2|104
1745815200000|2025-04-28 04:40:00|11364|11363.4|11365.4|11364.8|11365.6|11365|11361.4|11360.1|149
1745815500000|2025-04-28 04:45:00|11365.6|11364.7|11366.5|11365.3|11367.2|11365.9|11364.5|11363.9|132
1745815800000|2025-04-28 04:50:00|11367|11365.8|11370.3|11369.7|11370.9|11370|11367|11365.8|186
1745816100000|2025-04-28 04:55:00|11370.5|11369.9|11373.2|11371.4|11373.4|11372.1|11369.8|11369.2|157
1745816400000|2025-04-28 05:00:00|11372.5|11370.9|11376.5|11375.6|11377.6|11376.7|11372.5|11370.8|232
1745816700000|2025-04-28 05:05:00|11376.3|11375.4|11376.3|11375.4|11379.6|11378.7|11375.4|11374.5|157
1745817000000|2025-04-28 05:10:00|11376.4|11375.5|11377|11376.1|11378.2|11377.3|11375.6|11374.7|138
1745817300000|2025-04-28 05:15:00|11377.6|11376.7|11378.1|11377.2|11379.1|11378.2|11376.4|11375.5|123
1745817600000|2025-04-28 05:20:00|11378|11377.1|11378.8|11377.9|11378.8|11377.9|11376.2|11375.3|103
1745817900000|2025-04-28 05:25:00|11378.9|11378|11377.8|11376.9|11380.5|11379.6|11377.5|11376.8|135
1745818200000|2025-04-28 05:30:00|11377.9|11377|11381|11380.1|11381.3|11380.4|11377.6|11376.7|143
1745818500000|2025-04-28 05:35:00|11380.8|11379.9|11377.4|11376.5|11381.2|11380.3|11376.1|11375.2|179
1745818800000|2025-04-28 05:40:00|11377.6|11376.7|11376|11375.1|11378.3|11377.4|11375.2|11374.3|184
1745819100000|2025-04-28 05:45:00|11375.8|11374.9|11376.9|11376|11378.8|11377.9|11375.5|11374.6|130
1745819400000|2025-04-28 05:50:00|11376.8|11375.9|11374.5|11373.6|11376.8|11375.9|11373|11371.9|152
1745819700000|2025-04-28 05:55:00|11374.6|11373.7|11375|11374.1|11375.9|11375|11373.3|11372.4|216
1745820000000|2025-04-28 06:00:00|11374.5|11373.6|11372.5|11371.6|11375.1|11374|11370.9|11370|311
1745820300000|2025-04-28 06:05:00|11372.6|11372|11369.1|11368.5|11373.5|11372.6|11369.1|11368.5|237
1745820600000|2025-04-28 06:10:00|11368.2|11367.6|11368.9|11368.3|11371.8|11371.1|11368.2|11367.6|262
1745820900000|2025-04-28 06:15:00|11368.7|11368.1|11372.4|11371.8|11374.5|11373.6|11367.8|11367.2|359
1745821200000|2025-04-28 06:20:00|11372.5|11371.9|11368.4|11367.8|11373.1|11372.5|11367.6|11366.7|349
1745821500000|2025-04-28 06:25:00|11368.5|11367.9|11365.5|11364.9|11370.3|11369.7|11364.1|11363.5|329
1745821800000|2025-04-28 06:30:00|11365.1|11364.5|11364.4|11363.8|11366.6|11366|11361.3|11360.7|298
1745822100000|2025-04-28 06:35:00|11364.5|11363.9|11353.1|11352.5|11364.6|11364|11352.6|11351.8|314
1745822400000|2025-04-28 06:40:00|11352.8|11352.2|11346.3|11345.7|11352.8|11352.2|11344.4|11343.4|518
1745822700000|2025-04-28 06:45:00|11346.2|11345.6|11347.3|11346.4|11347.3|11346.6|11344.4|11343.8|216
1745823000000|2025-04-28 06:50:00|11347.2|11346.3|11343.7|11343.1|11347.5|11346.3|11342.8|11342.2|267
1745823300000|2025-04-28 06:55:00|11343.2|11342.6|11332|11331.4|11343.2|11342.6|11329.8|11328.9|657
1745823600000|2025-04-28 07:00:00|11331.9|11331.3|11338.7|11338.1|11340.4|11339.8|11331.3|11330.7|583
1745823900000|2025-04-28 07:05:00|11338.5|11337.9|11344.3|11343.1|11344.6|11344|11338.4|11337.8|362
1745824200000|2025-04-28 07:10:00|11344.2|11343|11343|11342.4|11347.3|11346.7|11342.1|11341.5|370
1745824500000|2025-04-28 07:15:00|11343.1|11342.5|11344.5|11343.9|11344.5|11343.9|11338.5|11337.9|294
1745824800000|2025-04-28 07:20:00|11344.7|11343.8|11347.4|11346.8|11347.6|11347|11342.7|11341.8|273
1745825100000|2025-04-28 07:25:00|11347.5|11346.9|11350.1|11349.5|11350.7|11350.1|11346|11345.4|292
1745825400000|2025-04-28 07:30:00|11350|11349.4|11351.9|11351|11352.8|11352.2|11346.8|11346.2|331
1745825700000|2025-04-28 07:35:00|11351.8|11350.9|11357|11355.6|11357.9|11356.9|11350.5|11349.6|300
1745826000000|2025-04-28 07:40:00|11357.2|11355.7|11360.5|11359.9|11361.1|11360.5|11356.2|11354.8|261
1745826300000|2025-04-28 07:45:00|11360.6|11360|11352.2|11351.6|11362.2|11361.3|11352.2|11351.6|263
1745826600000|2025-04-28 07:50:00|11352.1|11351.5|11353.2|11352.6|11355|11354.4|11350.2|11349.4|155
1745826900000|2025-04-28 07:55:00|11353.1|11352.5|11348.8|11348.2|11354|11353.4|11344.4|11343.8|364
1745827200000|2025-04-28 08:00:00|11348.7|11348.1|11347.8|11347.2|11349.3|11348.7|11345.4|11344.7|366
1745827500000|2025-04-28 08:05:00|11347.7|11347.1|11349.7|11349.1|11350.6|11349.8|11343|11342.2|298
1745827800000|2025-04-28 08:10:00|11349.2|11348.6|11344.2|11343.6|11349.7|11349.1|11342.6|11341.7|277
1745828100000|2025-04-28 08:15:00|11344.3|11343.7|11345.2|11344.6|11346|11345.4|11341.1|11340.5|252
1745828400000|2025-04-28 08:20:00|11344.1|11343.5|11344.8|11344.2|11347.5|11346.9|11343.7|11343.1|181
1745828700000|2025-04-28 08:25:00|11344.5|11343.9|11336.7|11336.1|11344.5|11343.9|11335.8|11335.2|243
1745829000000|2025-04-28 08:30:00|11336.3|11335.7|11341.7|11341.1|11344|11343.4|11335.9|11335.3|243
1745829300000|2025-04-28 08:35:00|11341.5|11340.9|11350.4|11349.8|11352.3|11351.3|11341.5|11340.9|250
1745829600000|2025-04-28 08:40:00|11350.3|11349.7|11349.7|11349.1|11352|11351.4|11348.7|11347.5|188
1745829900000|2025-04-28 08:45:00|11349.6|11349|11348|11347.4|11350.2|11349.6|11347|11345.8|218
1745830200000|2025-04-28 08:50:00|11348.2|11347.6|11345.1|11344.2|11348.5|11347.9|11344.8|11343.9|185
1745830500000|2025-04-28 08:55:00|11345.2|11344.3|11344.1|11343.5|11348.3|11347.7|11342.7|11341.8|293
1745830800000|2025-04-28 09:00:00|11343.8|11343.2|11349.3|11348.7|11351.7|11351.1|11342.6|11342|290
1745831100000|2025-04-28 09:05:00|11349.2|11348.6|11349.7|11349.1|11351.9|11351.3|11346|11345.4|267
1745831400000|2025-04-28 09:10:00|11349.5|11348.9|11344|11343.4|11350.4|11349.8|11343.3|11342.7|267
1745831700000|2025-04-28 09:15:00|11344.1|11343.5|11345.2|11344.6|11346.7|11346|11342.9|11342.3|218
1745832000000|2025-04-28 09:20:00|11345.5|11344.9|11347.7|11347.1|11348.2|11347.6|11344|11343.4|217
1745832300000|2025-04-28 09:25:00|11347.8|11347.2|11354.6|11354|11356|11355.4|11347.4|11346.8|269
1745832600000|2025-04-28 09:30:00|11354.7|11354.1|11353.7|11353.1|11357.2|11356.6|11351.7|11350.3|297
1745832900000|2025-04-28 09:35:00|11353.4|11352.8|11352.7|11352.1|11353.8|11353.2|11349.6|11349|205
1745833200000|2025-04-28 09:40:00|11352.3|11351.7|11351.1|11350.5|11352.5|11351.9|11349.4|11348.5|230
1745833500000|2025-04-28 09:45:00|11351.4|11350.8|11358.6|11358|11358.9|11358.3|11349.3|11348.5|234
1745833800000|2025-04-28 09:50:00|11357.9|11357.3|11355.6|11355|11358.4|11357.8|11353.8|11353.2|256
1745834100000|2025-04-28 09:55:00|11354.6|11354|11350.3|11349.7|11356.2|11355.6|11350.1|11349.5|274
1745834400000|2025-04-28 10:00:00|11349.8|11349.2|11353.2|11352.6|11353.9|11353.3|11348.3|11347.7|256
1745834700000|2025-04-28 10:05:00|11353.4|11352.8|11352.7|11352.1|11354.6|11354|11346.3|11345.7|208
1745835000000|2025-04-28 10:10:00|11352.9|11352.3|11351.9|11351.3|11354.3|11353.7|11350.3|11349.7|150
1745835300000|2025-04-28 10:15:00|11352.1|11351.5|11356|11355.4|11357|11356.4|11352.1|11351.5|153
1745835600000|2025-04-28 10:20:00|11355.8|11355.2|11356.3|11355.7|11357.2|11356.6|11354.8|11354.2|127
1745835900000|2025-04-28 10:25:00|11356.5|11355.9|11356.1|11355.5|11358.8|11358.2|11354.4|11353.8|131
1745836200000|2025-04-28 10:30:00|11356.2|11355.6|11357.5|11356.9|11357.5|11356.9|11353.7|11353.1|179
1745836500000|2025-04-28 10:35:00|11357.7|11357.1|11358.4|11357.8|11361|11360.1|11355.7|11355.1|216
1745836800000|2025-04-28 10:40:00|11358.5|11357.9|11358.1|11357.5|11359.2|11358.6|11356.9|11356.3|130
1745837100000|2025-04-28 10:45:00|11358.4|11357.8|11357.7|11357.1|11359.1|11358.5|11353.5|11352.9|136
1745837400000|2025-04-28 10:50:00|11357.6|11357|11354.2|11353.6|11359.4|11358.8|11354.2|11353.6|115
1745837700000|2025-04-28 10:55:00|11353.9|11353.3|11351|11350.4|11353.9|11353.3|11349.6|11349|219
1745838000000|2025-04-28 11:00:00|11350.9|11350.3|11347.5|11346.9|11351|11350.4|11345.3|11344.7|251
1745838300000|2025-04-28 11:05:00|11347.6|11347|11348.4|11347.8|11349|11348.2|11346.6|11346|98
1745838600000|2025-04-28 11:10:00|11348.6|11348|11348.6|11348|11349.8|11349.1|11347.9|11347.3|116
1745838900000|2025-04-28 11:15:00|11349.1|11348.5|11346.5|11345.9|11349.2|11348.6|11345.5|11344.9|180
1745839200000|2025-04-28 11:20:00|11346.3|11345.7|11345.1|11344.5|11347|11346.4|11342.5|11341.9|155
1745839500000|2025-04-28 11:25:00|11344.8|11344.2|11344.3|11343.7|11345.1|11344.5|11341.5|11340.7|163
1745839800000|2025-04-28 11:30:00|11344.5|11343.9|11346.2|11345.6|11348.6|11348|11344.5|11343.9|218
1745840100000|2025-04-28 11:35:00|11345.8|11345.2|11346.4|11345.8|11349.3|11348.7|11345.7|11345.1|158
1745840400000|2025-04-28 11:40:00|11346.5|11345.9|11343.1|11342.5|11347.8|11347.2|11342.9|11342|174
1745840700000|2025-04-28 11:45:00|11343.2|11342.6|11348.9|11348.3|11349.8|11349.2|11342.3|11341.4|185
1745841000000|2025-04-28 11:50:00|11348.8|11348.2|11353.7|11353.1|11356.6|11355.8|11348.6|11347.8|202
1745841300000|2025-04-28 11:55:00|11353.8|11353.2|11352|11351.1|11355.7|11355.1|11351.1|11350.5|293
1745841600000|2025-04-28 12:00:00|11352.5|11351.6|11355.7|11354.8|11357.7|11356.8|11351.9|11351.3|317
1745841900000|2025-04-28 12:05:00|11355.8|11355.2|11358|11357.4|11360|11359.4|11351.7|11350.9|342
1745842200000|2025-04-28 12:10:00|11358.1|11357.5|11361.4|11360.8|11362.6|11361.3|11356|11355.4|341
1745842500000|2025-04-28 12:15:00|11361.5|11360.9|11365|11364.4|11365.7|11364.8|11358.1|11357.5|260
1745842800000|2025-04-28 12:20:00|11365.3|11364.7|11369.9|11369|11369.9|11369|11363.6|11363|270
1745843100000|2025-04-28 12:25:00|11370.3|11369.4|11372.3|11371.7|11373.1|11372.5|11368.7|11368.1|237
1745843400000|2025-04-28 12:30:00|11372.2|11371.6|11366.9|11366.3|11373|11372.4|11366.2|11365.6|273
1745843700000|2025-04-28 12:35:00|11366.8|11366.2|11364.8|11364.2|11367.2|11366.6|11361.1|11360.5|253
1745844000000|2025-04-28 12:40:00|11364.3|11363.7|11358.7|11358.1|11364.6|11364|11357.7|11357.1|219
1745844300000|2025-04-28 12:45:00|11359.1|11357.6|11357.1|11356.5|11359.1|11358.2|11354.5|11353.6|243
1745844600000|2025-04-28 12:50:00|11357|11356.4|11353.7|11353.1|11358.1|11357.5|11353.6|11353|325
1745844900000|2025-04-28 12:55:00|11353.6|11353|11351.4|11350.8|11358.1|11357.2|11350.7|11350.1|305
1745845200000|2025-04-28 13:00:00|11351.9|11351.3|11354.1|11353|11354.9|11354.3|11350|11349.4|245
1745845500000|2025-04-28 13:05:00|11354.3|11353.2|11348.7|11348.1|11354.7|11353.8|11344.7|11343.7|470
1745845800000|2025-04-28 13:10:00|11348.8|11348.2|11346.6|11346|11351.6|11351|11346.3|11345.5|317
1745846100000|2025-04-28 13:15:00|11346.8|11346.2|11344.1|11343.2|11348.7|11348.1|11340|11339.2|395
1745846400000|2025-04-28 13:20:00|11344.3|11343.4|11347.5|11346.9|11350.9|11350|11344.3|11343.4|228
1745846700000|2025-04-28 13:25:00|11347.7|11347.1|11353.2|11352.6|11354.8|11354|11345.6|11345|291
1745847000000|2025-04-28 13:30:00|11353.3|11352.7|11358.7|11358.1|11361.7|11361.1|11352.8|11352.2|438
1745847300000|2025-04-28 13:35:00|11358.5|11357.9|11363.4|11362.8|11365.1|11364.4|11356.9|11356.3|332
1745847600000|2025-04-28 13:40:00|11363.6|11363|11372.2|11371.6|11374.5|11373.9|11363.3|11362.7|468
1745847900000|2025-04-28 13:45:00|11372.4|11371.8|11368.3|11367.7|11372.5|11371.9|11364|11363.4|505
1745848200000|2025-04-28 13:50:00|11368.2|11367.6|11358|11357.1|11368.6|11368|11357.7|11356.8|474
1745848500000|2025-04-28 13:55:00|11358.1|11357.2|11365.2|11364.6|11366|11365.4|11355.7|11355.1|441
1745848800000|2025-04-28 14:00:00|11365.3|11364.7|11368.8|11368.2|11369.4|11368.5|11363.1|11362.5|421
1745849100000|2025-04-28 14:05:00|11368.9|11368.3|11365.1|11364.5|11368.9|11368.3|11363.6|11363|349
1745849400000|2025-04-28 14:10:00|11365|11364.4|11358.2|11357.6|11365|11364.4|11358|11357.1|314
1745849700000|2025-04-28 14:15:00|11358.4|11357.8|11361.8|11361.2|11362.1|11361.5|11357.8|11357.2|244
1745850000000|2025-04-28 14:20:00|11361.7|11361.1|11369.9|11369|11370.1|11369.2|11360.3|11359.7|327
1745850300000|2025-04-28 14:25:00|11369.7|11368.8|11369.8|11368.6|11374.3|11373.5|11369.2|11368.3|460
1745850600000|2025-04-28 14:30:00|11369.7|11368.7|11378.7|11378.1|11379.6|11379|11369.2|11368.3|397
1745850900000|2025-04-28 14:35:00|11378.6|11378|11395.8|11394.9|11395.8|11394.9|11377.4|11376.8|621
1745851200000|2025-04-28 14:40:00|11396.2|11395.3|11399.7|11398.8|11414.3|11413.4|11396.2|11395.3|915
1745851500000|2025-04-28 14:45:00|11399.5|11398.9|11395.2|11394.6|11400.2|11399.6|11392.8|11392.2|652
1745851800000|2025-04-28 14:50:00|11395|11394.4|11384.2|11383.6|11396.2|11395.5|11384.2|11383.6|744
1745852100000|2025-04-28 14:55:00|11384.1|11383.5|11379|11378.1|11384.4|11383.8|11377.6|11376.7|979
1745852400000|2025-04-28 15:00:00|11379.1|11378.2|11382.6|11382|11384.8|11384.2|11377|11376.3|594
1745852700000|2025-04-28 15:05:00|11383.1|11382.5|11382.5|11381.6|11386.7|11385.8|11379.1|11378.2|433
1745853000000|2025-04-28 15:10:00|11382.7|11382.1|11373.3|11372.7|11384.3|11383.7|11371.7|11370.7|434
1745853300000|2025-04-28 15:15:00|11373.2|11372.6|11379.1|11378.5|11381.5|11380.6|11373|11372|358
1745853600000|2025-04-28 15:20:00|11379.9|11379.3|11378.5|11377.9|11382.1|11381.5|11373.4|11372.8|308
1745853900000|2025-04-28 15:25:00|11377.9|11377.3|11381.8|11381.2|11381.8|11381.2|11375.5|11374.9|381
1745854200000|2025-04-28 15:30:00|11381.7|11381.1|11383.6|11383|11387.7|11386.8|11379.7|11379.1|343
1745854500000|2025-04-28 15:35:00|11383.4|11382.8|11385.4|11384.8|11388.7|11387.7|11381.7|11381.1|350
1745854800000|2025-04-28 15:40:00|11385.5|11384.9|11388.3|11387.7|11389.7|11389.1|11384.9|11384.3|307
1745855100000|2025-04-28 15:45:00|11388.1|11387.5|11384.2|11383.6|11392.8|11391.9|11383.7|11383.1|266
1745855400000|2025-04-28 15:50:00|11384|11383.4|11383.2|11382.6|11387.1|11386.5|11381.4|11380.7|306
1745855700000|2025-04-28 15:55:00|11382.4|11381.8|11386.6|11386|11387.4|11386.8|11381.1|11380.5|268
1745856000000|2025-04-28 16:00:00|11386.4|11385.8|11391.6|11391|11393.2|11392.5|11386.3|11385.7|302
1745856300000|2025-04-28 16:05:00|11392|11391.4|11394.7|11394.1|11396.5|11395.9|11391.9|11391.3|305
1745856600000|2025-04-28 16:10:00|11394.8|11394.2|11401.9|11401.3|11406.5|11405.2|11392.7|11392.1|407
1745856900000|2025-04-28 16:15:00|11402|11401.4|11396.4|11395.8|11402.2|11401.6|11394.6|11394|265
1745857200000|2025-04-28 16:20:00|11396.5|11395.9|11386.6|11386|11399.5|11398.9|11386.1|11384.6|339
1745857500000|2025-04-28 16:25:00|11386.8|11386.2|11394|11393.1|11394.9|11394|11385.7|11385|281
1745857800000|2025-04-28 16:30:00|11393.8|11392.9|11391.4|11390.8|11394.5|11393.7|11390.3|11389.7|222
1745858100000|2025-04-28 16:35:00|11391.1|11390.5|11393.9|11393.3|11394.9|11394.1|11388.2|11387.6|238
1745858400000|2025-04-28 16:40:00|11394.2|11393.6|11400.3|11399.7|11401.2|11400.6|11394.2|11393.6|211
1745858700000|2025-04-28 16:45:00|11399.1|11398.5|11398.7|11398.1|11402.8|11402.2|11398.7|11398.1|224
1745859000000|2025-04-28 16:50:00|11399|11398.4|11411.2|11410.6|11411.3|11410.7|11399|11398.4|328
1745859300000|2025-04-28 16:55:00|11411.3|11410.7|11412|11411.4|11422.7|11422.1|11411.1|11410.5|668
1745859600000|2025-04-28 17:00:00|11412.1|11411.5|11410.1|11409.5|11412.1|11411.5|11406.8|11405.9|369
1745859900000|2025-04-28 17:05:00|11410.4|11409.8|11411.5|11410.9|11414|11413.4|11406.8|11406.1|289
1745860200000|2025-04-28 17:10:00|11411.4|11410.8|11413.4|11412.8|11414.3|11413.7|11408.1|11407.5|314
1745860500000|2025-04-28 17:15:00|11413.9|11413.3|11411|11410.4|11414.7|11413.9|11410.5|11409.9|233
1745860800000|2025-04-28 17:20:00|11412|11411.1|11411.3|11410.7|11415.2|11414.6|11409.8|11409.2|256
1745861100000|2025-04-28 17:25:00|11411.2|11410.6|11414.7|11414.1|11417.3|11416.7|11411.2|11410.6|287
1745861400000|2025-04-28 17:30:00|11415.1|11414.5|11418.2|11417.6|11419.7|11419|11413.4|11412.8|290
1745861700000|2025-04-28 17:35:00|11418|11417.4|11408.6|11408|11419.5|11418.9|11408.5|11407.9|308
1745862000000|2025-04-28 17:40:00|11408.7|11408.1|11409.2|11408.6|11410.1|11409.5|11407.2|11406.5|180
1745862300000|2025-04-28 17:45:00|11408.8|11408.2|11407.8|11407.2|11411.6|11411|11407.6|11407|161
1745862600000|2025-04-28 17:50:00|11407.9|11407.3|11404.6|11404|11408.2|11407.6|11404.6|11404|164
1745862900000|2025-04-28 17:55:00|11404.9|11404.3|11401.5|11400.9|11405.6|11405|11400.7|11400.1|195
1745863200000|2025-04-28 18:00:00|11401.6|11400.7|11404.9|11404.3|11406.2|11405.6|11400.7|11400|152
1745863500000|2025-04-28 18:05:00|11405|11404.4|11408.7|11408.1|11410.3|11409.7|11405|11404.4|171
1745863800000|2025-04-28 18:10:00|11408.6|11408|11406.2|11405|11411|11410.4|11405.7|11404.9|159
1745864100000|2025-04-28 18:15:00|11405.7|11404.6|11405.6|11405|11406.7|11406.1|11404|11403.4|149
1745864400000|2025-04-28 18:20:00|11405.5|11404.9|11407.6|11407|11410.2|11409.6|11405.1|11404.5|147
1745864700000|2025-04-28 18:25:00|11407.5|11406.9|11410|11409.4|11410.1|11409.5|11406|11405.4|121
1745865000000|2025-04-28 18:30:00|11410.6|11410|11411.1|11410.5|11411.1|11410.5|11407.2|11406.6|176
1745865300000|2025-04-28 18:35:00|11411|11410.4|11411.7|11411.1|11414.5|11413.2|11410.5|11409.9|194
1745865600000|2025-04-28 18:40:00|11411.9|11411.3|11407|11406.4|11413.1|11412.5|11406.1|11405.5|190
1745865900000|2025-04-28 18:45:00|11406.6|11406|11409.2|11408.6|11410.2|11409.6|11405.1|11404.5|203
1745866200000|2025-04-28 18:50:00|11409.5|11408.9|11410.7|11410.1|11412.1|11411.3|11408.3|11407.6|175
1745866500000|2025-04-28 18:55:00|11410.6|11410|11413.7|11413.1|11414.4|11413.8|11410.6|11410|287
1745866800000|2025-04-28 19:00:00|11413.9|11413.3|11417.7|11417.1|11419.7|11419.1|11413.5|11412.8|234
1745867100000|2025-04-28 19:05:00|11418.1|11417.5|11420.7|11420.1|11422.6|11422|11418|11417.4|147
1745867400000|2025-04-28 19:10:00|11420.8|11420.2|11418.7|11418.1|11421.7|11421.1|11418|11417.4|140
1745867700000|2025-04-28 19:15:00|11418.4|11417.8|11421.3|11420.7|11421.5|11420.9|11417.5|11416.9|111
1745868000000|2025-04-28 19:20:00|11421.5|11420.9|11421.6|11421|11421.9|11421.3|11418.8|11418.2|94
1745868300000|2025-04-28 19:25:00|11422|11421.4|11418.2|11417.6|11422|11421.4|11417.5|11416.9|134
1745868600000|2025-04-28 19:30:00|11418.1|11417.5|11419.5|11418.9|11419.5|11418.9|11415.3|11414.7|152
1745868900000|2025-04-28 19:35:00|11419.6|11419|11421.5|11420.9|11423.1|11422.5|11419.2|11418.6|104
1745869200000|2025-04-28 19:40:00|11421.2|11420.6|11421.5|11420.9|11422.4|11421.8|11420|11419.4|97
1745869500000|2025-04-28 19:45:00|11421.4|11420.8|11422.3|11421.4|11422.9|11422.3|11421.1|11420.5|76
1745869800000|2025-04-28 19:50:00|11422|11421.5|11425.1|11424.5|11425.4|11424.8|11421.4|11420.8|96
1745870100000|2025-04-28 19:55:00|11425.3|11424.7|11422.5|11421.6|11425.3|11424.7|11422.3|11421.6|172
1745870400000|2025-04-28 20:00:00|11422.6|11421.7|11423.3|11422.4|11423.4|11422.5|11420.7|11419.8|132
1745870700000|2025-04-28 20:05:00|11423.4|11422.5|11422|11421.1|11424.7|11423.8|11421.2|11420.1|85
1745871000000|2025-04-28 20:10:00|11422.1|11421.2|11423.3|11422.4|11424.8|11423.9|11422|11421.1|46
1745871300000|2025-04-28 20:15:00|11423|11422.1|11420.5|11419.6|11423.3|11422.1|11420.3|11419.1|77
1745871600000|2025-04-28 20:20:00|11420.8|11419.9|11424.5|11423.6|11425.4|11424.5|11420.5|11419.6|83
1745871900000|2025-04-28 20:25:00|11424.2|11423.3|11424.2|11423.3|11425.2|11424.4|11423.3|11422.4|52
1745872200000|2025-04-28 20:30:00|11424.1|11423.2|11423.3|11422.4|11424.6|11423.7|11422.7|11421.8|40
1745872500000|2025-04-28 20:35:00|11423.1|11422.2|11421.3|11420.4|11423.4|11422.5|11420.1|11419.2|48
1745872800000|2025-04-28 20:40:00|11421.2|11420.3|11422.5|11421.6|11422.5|11421.6|11420.2|11419.3|48
1745873100000|2025-04-28 20:45:00|11422.4|11421.5|11421|11420.1|11422.6|11421.7|11420.5|11419.5|70
1745873400000|2025-04-28 20:50:00|11420.7|11419.8|11423.9|11423|11424.5|11423.6|11420.6|11419.7|85
1745873700000|2025-04-28 20:55:00|11424.2|11422.7|11423.4|11416.8|11424.9|11423.1|11421.3|11414.7|147
1745874000000|2025-04-28 21:00:00|11421.5|11414.9|11424.2|11418.4|11425.1|11418.8|11421.5|11414.9|24
1745874300000|2025-04-28 21:05:00|11424.4|11418.2|11424.3|11418.2|11424.4|11418.3|11424.3|11418.2|3
1745874600000|2025-04-28 21:10:00|11424.5|11418.3|11424.4|11418.1|11424.5|11418.3|11424.4|11418.1|3
1745874900000|2025-04-28 21:15:00|11424.7|11418.4|11423.8|11417.2|11424.7|11418.4|11423.8|11417.2|8
1745875200000|2025-04-28 21:20:00|11424.1|11417.5|11424.1|11417.5|11424.3|11417.7|11423.8|11417.2|11
1745875500000|2025-04-28 21:25:00|11424|11417.4|11424|11417.4|11424|11417.4|11424|11417.4|1
1745875800000|2025-04-28 21:30:00|11423.9|11417.3|11424.1|11417.5|11424.3|11417.7|11423.9|11417.3|6
1745876100000|2025-04-28 21:35:00|11424.3|11417.7|11424.1|11417.5|11424.3|11417.7|11424.1|11417.5|2
1745876400000|2025-04-28 21:40:00|11424.2|11417.6|11424.1|11417.5|11424.2|11417.6|11424.1|11417.5|2
1745876700000|2025-04-28 21:45:00|11423.4|11417|11423.4|11416.8|11423.4|11417|11423.4|11416.8|2
1745877000000|2025-04-28 21:50:00|11423.3|11416.9|11424|11417.7|11424.2|11417.7|11423.1|11416.7|8
1745877300000|2025-04-28 21:55:00|11424.3|11418|11422.5|11419.5|11424.3|11419.7|11422.3|11417.3|24
1745877600000|2025-04-28 22:00:00|11423.6|11419.6|11422.4|11419.8|11423.6|11421.1|11422.1|11417.9|111
1745877900000|2025-04-28 22:05:00|11422.1|11420.1|11420.5|11418.8|11422.1|11420.1|11419.4|11417.7|127
1745878200000|2025-04-28 22:10:00|11420.3|11418.9|11416.9|11415.5|11421.1|11419.2|11416.3|11415|78
1745878500000|2025-04-28 22:15:00|11416.8|11415.4|11413.7|11412.6|11417.5|11416.3|11413.5|11412.4|139
1745878800000|2025-04-28 22:20:00|11413.5|11412.4|11413.8|11412.5|11416.3|11414.7|11413.4|11412.1|166
1745879100000|2025-04-28 22:25:00|11413.7|11412.6|11414|11412.8|11417.1|11415.4|11412.8|11411.7|156
1745879400000|2025-04-28 22:30:00|11413.8|11412.7|11414.6|11413.3|11415|11413.7|11412.5|11411.3|98
1745879700000|2025-04-28 22:35:00|11414.7|11413.4|11416.5|11415.4|11416.9|11415.6|11414.6|11413.4|59
1745880000000|2025-04-28 22:40:00|11415.9|11415|11416.2|11415.3|11416.4|11415.5|11415.7|11414.8|28
1745880300000|2025-04-28 22:45:00|11416.1|11415.2|11413.3|11412.4|11416.3|11415.4|11413.2|11412.3|56
1745880600000|2025-04-28 22:50:00|11413.8|11412.9|11414.7|11413.8|11415.3|11414.4|11413.7|11412.8|37
1745880900000|2025-04-28 22:55:00|11414.9|11413.7|11413.6|11412.5|11415.2|11414.3|11412.9|11412|46
1745881200000|2025-04-28 23:00:00|11413.9|11412.6|11419.2|11417.3|11420.9|11418.9|11413.6|11412.5|175
1745881500000|2025-04-28 23:05:00|11419.7|11417.7|11411.9|11410.1|11422.6|11421.6|11408.8|11407.4|319
1745881800000|2025-04-28 23:10:00|11411.6|11410|11407.7|11406|11411.6|11410|11407.2|11405.9|249
1745882100000|2025-04-28 23:15:00|11407.4|11405.9|11403.6|11402.5|11407.4|11406.2|11403.6|11402.3|194
1745882400000|2025-04-28 23:20:00|11403.8|11402.1|11407.2|11406.3|11407.7|11406.3|11401.5|11400.4|192
1745882700000|2025-04-28 23:25:00|11406.9|11406|11406.9|11406|11407.3|11406.4|11404.1|11403.2|63
1745883000000|2025-04-28 23:30:00|11406.8|11405.9|11407.3|11406.4|11407.9|11407|11405.2|11404.3|104
1745883300000|2025-04-28 23:35:00|11407.2|11406.3|11406.7|11405.8|11407.3|11406.4|11405.5|11404.6|62
1745883600000|2025-04-28 23:40:00|11406.6|11405.7|11409.3|11408.4|11409.7|11408.4|11406.2|11405.3|81
1745883900000|2025-04-28 23:45:00|11409.5|11408.6|11407.9|11406.7|11410.9|11409.3|11407.2|11406|168
1745884200000|2025-04-28 23:50:00|11408|11406.8|11408.7|11407.5|11409.9|11409|11407.9|11406.8|144
1745884500000|2025-04-28 23:55:00|11409.1|11408|11408.4|11407.2|11410.4|11409.4|11408.4|11407.2|88
1745884800000|2025-04-29 00:00:00|11408.6|11407.4|11407.4|11406.5|11410.2|11409.2|11405.8|11404.9|240
1745885100000|2025-04-29 00:05:00|11407.9|11407|11410.3|11409|11410.7|11409.6|11406.7|11405.5|248
1745885400000|2025-04-29 00:10:00|11410.4|11409.1|11416.4|11415.1|11416.7|11415.7|11410.4|11409|305
1745885700000|2025-04-29 00:15:00|11416.5|11415|11414.8|11413.6|11416.8|11415.6|11413.2|11411.9|226
1745886000000|2025-04-29 00:20:00|11414.6|11413.1|11409|11407.9|11415.1|11413.6|11408.4|11407.5|209
1745886300000|2025-04-29 00:25:00|11408.9|11408|11406.9|11405.6|11410.1|11408.5|11405.7|11404.7|331
1745886600000|2025-04-29 00:30:00|11406.8|11405.5|11407.5|11406.1|11408.7|11407.5|11406.4|11405.4|158
1745886900000|2025-04-29 00:35:00|11407.4|11406.2|11409.4|11408.1|11410.7|11409.3|11406.9|11405.6|268
1745887200000|2025-04-29 00:40:00|11409|11407.7|11405.7|11404.3|11409.9|11409|11405.5|11404.3|216
1745887500000|2025-04-29 00:45:00|11405.5|11403.7|11403.1|11402.2|11407.3|11405.6|11402.8|11401.9|318
1745887800000|2025-04-29 00:50:00|11403|11402.1|11403.3|11402.4|11405.3|11404.4|11401.1|11400.2|189
1745888100000|2025-04-29 00:55:00|11403.5|11402.6|11400.4|11399.5|11403.7|11402.6|11400.2|11398.6|363
1745888400000|2025-04-29 01:00:00|11400.3|11399.4|11403.1|11402.2|11405.5|11404.6|11399.5|11398.6|220
1745888700000|2025-04-29 01:05:00|11403|11402.1|11401.4|11400.5|11403.9|11403|11400.8|11399.9|170
1745889000000|2025-04-29 01:10:00|11402|11401.1|11407.1|11406.2|11408.3|11407.4|11402|11401.1|204
1745889300000|2025-04-29 01:15:00|11406.3|11405.4|11406.4|11405.2|11409.5|11408.2|11406.1|11405.1|205
1745889600000|2025-04-29 01:20:00|11405.9|11404.8|11403.8|11402.9|11407.4|11406.3|11403.7|11402.8|269
1745889900000|2025-04-29 01:25:00|11404|11403.1|11403.8|11402.9|11406.1|11405.2|11403.2|11402.1|203
1745890200000|2025-04-29 01:30:00|11403.9|11403|11399.7|11398.5|11403.9|11403|11399.2|11398|325
1745890500000|2025-04-29 01:35:00|11399.8|11398.8|11400.7|11399.3|11403.9|11402.5|11399.7|11398.8|260
1745890800000|2025-04-29 01:40:00|11400.5|11399.4|11397.2|11395.9|11401.3|11399.8|11396.2|11395.3|322
1745891100000|2025-04-29 01:45:00|11397.5|11396|11392.2|11391.3|11398.8|11397.9|11392.1|11391.2|318
1745891400000|2025-04-29 01:50:00|11392.3|11391.4|11389.8|11388.9|11392.9|11391.6|11389.3|11388.4|243
1745891700000|2025-04-29 01:55:00|11390.2|11389.3|11393|11392.1|11393.2|11392.1|11388.2|11387.3|180
1745892000000|2025-04-29 02:00:00|11393.1|11391.9|11398.5|11397|11398.5|11397.1|11392.8|11391.5|436
1745892300000|2025-04-29 02:05:00|11398.4|11397.1|11403.3|11401.8|11404.2|11402.4|11398.3|11397|317
1745892600000|2025-04-29 02:10:00|11403.5|11402.1|11420.2|11418.2|11420.4|11419.4|11403.5|11402.1|738
1745892900000|2025-04-29 02:15:00|11420.3|11418.3|11414.7|11413.5|11420.6|11418.8|11414.4|11413.2|438
1745893200000|2025-04-29 02:20:00|11414.6|11413.6|11407.7|11406.3|11414.8|11413.6|11407.6|11406.3|360
1745893500000|2025-04-29 02:25:00|11407.6|11406.1|11409.4|11408.5|11410.5|11409.2|11406.7|11405.3|339
1745893800000|2025-04-29 02:30:00|11409.3|11408.4|11409.7|11407.8|11414.7|11413.8|11408.1|11407.2|306
1745894100000|2025-04-29 02:35:00|11409.6|11407.9|11404.6|11402.9|11409.6|11407.9|11401.3|11400.4|459
1745894400000|2025-04-29 02:40:00|11404.3|11402.8|11406|11405.1|11406.7|11405.8|11402.3|11401.4|233
1745894700000|2025-04-29 02:45:00|11406.3|11405.4|11405.4|11404.5|11406.4|11405.5|11402.6|11401.7|293
1745895000000|2025-04-29 02:50:00|11405.2|11404.3|11403.8|11402.9|11406.4|11405.5|11402.9|11402|294
1745895300000|2025-04-29 02:55:00|11403.3|11402.4|11398.9|11398|11404.3|11403.2|11398.8|11397.9|356
1745895600000|2025-04-29 03:00:00|11398.8|11397.9|11396.3|11395.4|11399.6|11398.7|11395.8|11394.9|162
1745895900000|2025-04-29 03:05:00|11396|11395.1|11398.4|11397|11400.8|11399.5|11395.5|11394.6|209
1745896200000|2025-04-29 03:10:00|11398.3|11397.1|11392.8|11391.9|11398.4|11397.5|11392.7|11391.8|164
1745896500000|2025-04-29 03:15:00|11393|11391.8|11396.1|11394.8|11396.9|11395.6|11391.7|11390.8|261
1745896800000|2025-04-29 03:20:00|11396.7|11395.1|11397.3|11395.9|11400.3|11399|11392.8|11391.6|447
1745897100000|2025-04-29 03:25:00|11397.6|11396.1|11392.8|11391|11397.6|11396.2|11391.5|11390.6|493
1745897400000|2025-04-29 03:30:00|11392.4|11391.1|11392.8|11391.9|11393.3|11392.4|11391.5|11389.9|290
1745897700000|2025-04-29 03:35:00|11392.9|11392|11392.4|11391.5|11394.5|11393.6|11391.5|11390.4|154
1745898000000|2025-04-29 03:40:00|11392.5|11391.6|11393.8|11391.9|11396|11394.6|11391.7|11390.8|245
1745898300000|2025-04-29 03:45:00|11393.9|11392|11388.1|11386.7|11394.1|11392.4|11387.3|11386|298
1745898600000|2025-04-29 03:50:00|11388.2|11386.8|11390.4|11388.7|11390.5|11388.8|11387.5|11386.1|244
1745898900000|2025-04-29 03:55:00|11390.5|11388.8|11391.4|11389.7|11391.5|11390.1|11387.9|11386.2|226
1745899200000|2025-04-29 04:00:00|11391.9|11389.6|11391.2|11389.5|11392.1|11390.6|11388.3|11386.6|330
1745899500000|2025-04-29 04:05:00|11391|11389.6|11392|11390|11393|11391.5|11389.9|11388.3|174
1745899800000|2025-04-29 04:10:00|11391.9|11389.9|11393|11391.1|11393.5|11392|11390.4|11388.8|143
1745900100000|2025-04-29 04:15:00|11392.9|11391.3|11394.2|11392.7|11394.6|11392.9|11392.7|11391|196
1745900400000|2025-04-29 04:20:00|11394.3|11392.4|11390.3|11389.4|11394.4|11392.9|11390|11389.1|123
1745900700000|2025-04-29 04:25:00|11390.4|11389.5|11390|11388.7|11390.9|11390|11389.5|11388.5|137
1745901000000|2025-04-29 04:30:00|11390.1|11388.8|11387.7|11386.2|11391.8|11390.4|11387.3|11385.7|365
1745901300000|2025-04-29 04:35:00|11387.9|11386.4|11388|11386.2|11389.1|11387.4|11383.8|11382.5|329
1745901600000|2025-04-29 04:40:00|11388.1|11386.3|11382.7|11381.1|11389|11387.2|11381.2|11380.3|267
1745901900000|2025-04-29 04:45:00|11383.4|11382|11378.4|11376.6|11383.4|11382|11376.4|11375.1|529
1745902200000|2025-04-29 04:50:00|11378.5|11376.5|11377|11375.4|11379.3|11377.8|11374.9|11373.4|496
1745902500000|2025-04-29 04:55:00|11376.5|11374.8|11379|11377.4|11380.2|11378.3|11376.5|11374.5|370
1745902800000|2025-04-29 05:00:00|11379.2|11377.5|11381|11379.3|11381.9|11380.2|11377.9|11376.2|408
1745903100000|2025-04-29 05:05:00|11380.9|11379.2|11380|11378.3|11382.1|11380.4|11379.7|11378.1|332
1745903400000|2025-04-29 05:10:00|11379.4|11377.9|11378.5|11376.7|11379.6|11377.9|11376.9|11375.3|340
1745903700000|2025-04-29 05:15:00|11378.6|11377|11382.5|11380.6|11382.5|11380.6|11378.5|11376.6|392
1745904000000|2025-04-29 05:20:00|11382.6|11380.9|11384.5|11383|11385.5|11384|11382.5|11380.9|368
1745904300000|2025-04-29 05:25:00|11384.9|11382.9|11383.1|11381.7|11386.5|11384.6|11382|11380.3|345
1745904600000|2025-04-29 05:30:00|11383.2|11381.8|11386.9|11385.1|11387.1|11385.3|11382.8|11381.4|389
1745904900000|2025-04-29 05:35:00|11386.8|11385.2|11387.6|11386.7|11387.7|11386.7|11384.8|11383.3|251
1745905200000|2025-04-29 05:40:00|11387.5|11386.6|11388.4|11386.7|11389.1|11387.6|11387.1|11386.1|230
1745905500000|2025-04-29 05:45:00|11388.3|11386.4|11387.9|11386.2|11388.9|11387.2|11386|11384.4|309
1745905800000|2025-04-29 05:50:00|11387.8|11385.6|11385.5|11383.9|11388.8|11387.3|11385.5|11383.9|337
1745906100000|2025-04-29 05:55:00|11385.6|11384|11387.4|11386.5|11387.8|11386.6|11384.9|11383.5|244
1745906400000|2025-04-29 06:00:00|11387.2|11386.3|11387.5|11385.5|11388.1|11387.2|11383.7|11382.8|335
1745906700000|2025-04-29 06:05:00|11387.2|11385.4|11390.2|11389.3|11390.4|11389.5|11384.8|11383.5|404
1745907000000|2025-04-29 06:10:00|11389.7|11388.8|11394.8|11393.2|11395.8|11394.5|11389.6|11388.7|387
1745907300000|2025-04-29 06:15:00|11394.6|11393.4|11395.1|11393.9|11399.1|11396.9|11392.5|11391.4|414
1745907600000|2025-04-29 06:20:00|11395.8|11394|11392.5|11391.6|11395.8|11394.8|11391.4|11390.5|313
1745907900000|2025-04-29 06:25:00|11392.1|11391.4|11394.1|11393.2|11397.5|11395.9|11391.5|11390.6|384
1745908200000|2025-04-29 06:30:00|11394.4|11393.5|11399.4|11397.7|11399.9|11398.4|11393.4|11392.3|479
1745908500000|2025-04-29 06:35:00|11399.3|11397.8|11396.8|11395.5|11400.3|11398.8|11396.1|11395.1|285
1745908800000|2025-04-29 06:40:00|11396.7|11395.6|11393.3|11392|11397.7|11396.6|11392.6|11391|361
1745909100000|2025-04-29 06:45:00|11393.4|11391.5|11393.4|11392.5|11394.5|11393.6|11389.9|11388.9|312
1745909400000|2025-04-29 06:50:00|11393.6|11392.2|11387.2|11386.1|11393.7|11392.7|11386.2|11385.3|346
1745909700000|2025-04-29 06:55:00|11387.1|11386.2|11390.5|11389|11391|11389.6|11384.7|11383.7|569
1745910000000|2025-04-29 07:00:00|11392.9|11389.1|11389|11388.1|11395.5|11393.7|11387.8|11386.7|940
1745910300000|2025-04-29 07:05:00|11389.6|11388.7|11399.3|11398.4|11400.3|11399.2|11388.2|11387.2|631
1745910600000|2025-04-29 07:10:00|11399.1|11398.2|11399.9|11399|11402.1|11400.8|11394|11393|525
1745910900000|2025-04-29 07:15:00|11400|11399.1|11399.6|11398.4|11401.1|11399.8|11396|11395.1|436
1745911200000|2025-04-29 07:20:00|11399.7|11398.5|11393|11391.7|11400.1|11399.2|11389.2|11388.3|563
1745911500000|2025-04-29 07:25:00|11393.3|11391.6|11397.1|11395.9|11397.1|11396.1|11389.2|11388.3|483
1745911800000|2025-04-29 07:30:00|11397.3|11396|11401.4|11400.5|11403|11402|11394.1|11392.7|608
1745912100000|2025-04-29 07:35:00|11401.5|11400.6|11401.2|11400.3|11403.2|11402.1|11395.2|11394.3|397
1745912400000|2025-04-29 07:40:00|11401.1|11400.2|11406|11405.1|11406.1|11405.2|11399.3|11398.4|488
1745912700000|2025-04-29 07:45:00|11406.1|11405.2|11409.3|11408.4|11412.6|11411.7|11405.2|11404.3|533
1745913000000|2025-04-29 07:50:00|11409.2|11408.3|11407.4|11406.3|11411.2|11410.1|11407|11405.8|495
1745913300000|2025-04-29 07:55:00|11407.8|11406.9|11404.1|11403.2|11408.4|11407.3|11399.9|11399|440
1745913600000|2025-04-29 08:00:00|11404.2|11403.3|11404.4|11403.2|11408.9|11407.7|11403.6|11402.7|546
1745913900000|2025-04-29 08:05:00|11404.7|11403.5|11398.1|11397|11404.8|11403.5|11397.1|11395.9|557
1745914200000|2025-04-29 08:10:00|11397.6|11396.7|11392.6|11390.9|11398.7|11397.4|11382.8|11381.5|793
1745914500000|2025-04-29 08:15:00|11392.5|11390.8|11395.4|11394.5|11395.8|11394.9|11391.6|11390.4|446
1745914800000|2025-04-29 08:20:00|11395.5|11394.2|11396.1|11395.2|11397.6|11396.7|11393.9|11393|274
1745915100000|2025-04-29 08:25:00|11396.2|11395.3|11396.6|11395.7|11399.1|11398.2|11394.7|11393.8|289
1745915400000|2025-04-29 08:30:00|11396.5|11395.6|11392.9|11391.7|11397.6|11396.7|11392.5|11391.3|486
1745915700000|2025-04-29 08:35:00|11393|11391.8|11395.3|11394.1|11395.6|11394.5|11390.8|11389.7|455
1745916000000|2025-04-29 08:40:00|11395.4|11393.9|11387.5|11386.6|11396.5|11395.1|11386.5|11385.6|329
1745916300000|2025-04-29 08:45:00|11387.7|11386.8|11389.2|11387.7|11389.2|11388.1|11385.6|11384.5|271
1745916600000|2025-04-29 08:50:00|11389.7|11387.9|11387.8|11386.9|11391.4|11390.2|11386.1|11384.9|489
1745916900000|2025-04-29 08:55:00|11387.9|11386.8|11386|11384.7|11388.8|11387.6|11382.4|11380.9|463
1745917200000|2025-04-29 09:00:00|11385.9|11384.6|11390.5|11388.9|11391|11389.6|11385.9|11384.5|490
1745917500000|2025-04-29 09:05:00|11390.3|11389|11392.4|11391.2|11394.1|11393.2|11388.3|11387.4|437
1745917800000|2025-04-29 09:10:00|11392.2|11391.1|11391.8|11390.9|11394.6|11393.1|11389.8|11388.7|363
1745918100000|2025-04-29 09:15:00|11392.2|11391.3|11393.9|11392.4|11393.9|11393|11388.8|11387.8|270
1745918400000|2025-04-29 09:20:00|11393.7|11392.3|11394.4|11393.5|11396.3|11395.2|11389.9|11389|253
1745918700000|2025-04-29 09:25:00|11394.5|11393.6|11396.8|11395.9|11397.8|11396.9|11393.5|11392.5|306
1745919000000|2025-04-29 09:30:00|11397|11395.8|11391.1|11389.4|11397|11396.1|11390.5|11389.1|229
1745919300000|2025-04-29 09:35:00|11391|11389.6|11390|11389.1|11391.9|11390.5|11387.2|11386.3|262
1745919600000|2025-04-29 09:40:00|11390.1|11389.2|11387.4|11386.5|11390.1|11389.2|11386.7|11385.7|183
1745919900000|2025-04-29 09:45:00|11387|11385.9|11383.1|11382.2|11388.8|11387.3|11383.1|11382.2|350
1745920200000|2025-04-29 09:50:00|11382.6|11381.7|11385|11384.1|11386.3|11385.1|11382.2|11380.8|406
1745920500000|2025-04-29 09:55:00|11385.1|11383.8|11381.1|11380.2|11385.1|11384.1|11381.1|11380.1|398
1745920800000|2025-04-29 10:00:00|11381.5|11379.9|11383.5|11382.6|11384.5|11383.6|11379.6|11378.7|455
1745921100000|2025-04-29 10:05:00|11383.7|11382.8|11384.8|11383.7|11385.7|11384.8|11383|11382|294
1745921400000|2025-04-29 10:10:00|11384.7|11383.6|11381.7|11380.8|11385|11384.1|11378.8|11377.9|241
1745921700000|2025-04-29 10:15:00|11382|11381.1|11378.2|11377.3|11382.1|11381.2|11376.5|11375.5|337
1745922000000|2025-04-29 10:20:00|11378.3|11377.4|11379.6|11378.7|11379.9|11378.9|11376.5|11375.4|330
1745922300000|2025-04-29 10:25:00|11379.3|11378.4|11381.5|11380.3|11382.9|11382|11378.2|11376.9|316
1745922600000|2025-04-29 10:30:00|11381.4|11380.2|11383.4|11382.1|11384.2|11382.9|11381.3|11380|323
1745922900000|2025-04-29 10:35:00|11383.3|11382.2|11376.8|11375.5|11383.5|11382.6|11376.6|11375.4|358
1745923200000|2025-04-29 10:40:00|11376.9|11374.9|11378.2|11377.1|11379.1|11377.8|11375.9|11374.8|275
1745923500000|2025-04-29 10:45:00|11378.1|11377|11378.9|11377.7|11379.4|11378.3|11377.4|11376.2|273
1745923800000|2025-04-29 10:50:00|11379|11377.6|11375.9|11374.5|11379.1|11378|11375.6|11374.5|316
1745924100000|2025-04-29 10:55:00|11375.8|11374|11378.5|11377.6|11378.5|11377.6|11373.6|11372.7|453
1745924400000|2025-04-29 11:00:00|11379|11378.1|11385.1|11383.9|11385.1|11384.1|11377.9|11377|433
1745924700000|2025-04-29 11:05:00|11384.7|11383.5|11385.2|11384.1|11385.6|11384.4|11380|11379|354
1745925000000|2025-04-29 11:10:00|11385.1|11384.2|11383.9|11383|11387.5|11386.2|11383|11381.9|342
1745925300000|2025-04-29 11:15:00|11384|11383.1|11384.3|11383.4|11385.7|11384.3|11380.1|11379.2|210
1745925600000|2025-04-29 11:20:00|11384.4|11383.2|11381.2|11380.3|11386.3|11385.4|11380.9|11379.8|314
1745925900000|2025-04-29 11:25:00|11381.1|11380.2|11382.8|11381.1|11382.8|11381.7|11378.9|11378|299
1745926200000|2025-04-29 11:30:00|11382.7|11380.7|11380.3|11379.4|11382.7|11381.6|11379.4|11378.3|247
1745926500000|2025-04-29 11:35:00|11380.4|11379.5|11378.4|11377.2|11381.4|11380.5|11375.9|11374.9|287
1745926800000|2025-04-29 11:40:00|11378.6|11377.5|11382.3|11380.6|11382.4|11381.5|11376.9|11376|273
1745927100000|2025-04-29 11:45:00|11382.4|11380.8|11383.2|11382.3|11384.4|11383.2|11380.2|11379.2|334
1745927400000|2025-04-29 11:50:00|11383.1|11382.2|11382.2|11381.3|11384.3|11383.4|11379.9|11379|272
1745927700000|2025-04-29 11:55:00|11382.1|11381.2|11375|11374.1|11382.1|11381.2|11371.8|11370.7|519
1745928000000|2025-04-29 12:00:00|11375.2|11374.3|11373.8|11372.9|11377|11376.1|11373.6|11372.7|384
1745928300000|2025-04-29 12:05:00|11373.7|11372.8|11373.4|11372.3|11377.9|11376.8|11372.4|11371.2|322
1745928600000|2025-04-29 12:10:00|11373.5|11372.4|11374.5|11373.6|11376.1|11375.2|11373.2|11371.9|313
1745928900000|2025-04-29 12:15:00|11374.7|11373.8|11373.4|11372.5|11376.1|11375.2|11370.6|11369.7|216
1745929200000|2025-04-29 12:20:00|11373.7|11372.8|11386.7|11385.4|11387|11385.8|11372.9|11372|545
1745929500000|2025-04-29 12:25:00|11386.6|11385.3|11387.1|11385.8|11389|11388.1|11385.6|11384.4|506
1745929800000|2025-04-29 12:30:00|11387|11385.9|11387.5|11386.4|11389.6|11388.3|11384.9|11383.8|417
1745930100000|2025-04-29 12:35:00|11387.6|11386.5|11389.3|11388.4|11390|11389.1|11385.8|11384.6|403
1745930400000|2025-04-29 12:40:00|11389.2|11388.3|11404.4|11403.5|11405|11404.1|11389.2|11388.1|688
1745930700000|2025-04-29 12:45:00|11404.3|11403.4|11400.1|11398.9|11405.1|11404.2|11396.8|11395.2|751
1745931000000|2025-04-29 12:50:00|11400|11399.1|11406.3|11405.4|11407.1|11406.2|11399.9|11398.6|663
1745931300000|2025-04-29 12:55:00|11406.7|11405.6|11411.1|11410|11415.1|11414.2|11405.7|11404.6|834
1745931600000|2025-04-29 13:00:00|11411.2|11410.1|11404.1|11402.8|11411.8|11410.9|11404.1|11402.8|933
1745931900000|2025-04-29 13:05:00|11404.2|11402.9|11400.8|11399.9|11405.8|11404.7|11399|11398.1|779
1745932200000|2025-04-29 13:10:00|11401.9|11401|11408.2|11407.3|11409.5|11408.6|11399.9|11399|427
1745932500000|2025-04-29 13:15:00|11408.3|11407.4|11413.2|11412.3|11415.3|11414.2|11406.5|11405.5|500
1745932800000|2025-04-29 13:20:00|11413.3|11412.4|11412.1|11411.2|11417.7|11416.5|11411|11410|523
1745933100000|2025-04-29 13:25:00|11412.4|11411.5|11408.3|11407|11414.5|11413.6|11407.3|11406.1|569
1745933400000|2025-04-29 13:30:00|11408.4|11407.2|11407.7|11406.6|11409.3|11408.1|11404|11403.1|531
1745933700000|2025-04-29 13:35:00|11407.8|11406.5|11411.8|11410.9|11415.1|11414.2|11405.3|11404|524
1745934000000|2025-04-29 13:40:00|11411.7|11410.8|11399.6|11398.1|11412.1|11411.2|11396.2|11395.3|767
1745934300000|2025-04-29 13:45:00|11399.5|11398.2|11393.1|11392.2|11404.1|11403.1|11393.1|11392.2|712
1745934600000|2025-04-29 13:50:00|11393.4|11392.5|11396.3|11395|11398.2|11397|11390.4|11389.5|759
1745934900000|2025-04-29 13:55:00|11396.2|11395.1|11399.6|11393.6|11404.3|11398.3|11394|11392.9|572
1745935200000|2025-04-29 14:00:00|11396.8|11390.8|11410.9|11410|11418.5|11416.8|11396.8|11390.8|1001
1745935500000|2025-04-29 14:05:00|11411.1|11410.4|11394.3|11393.2|11413|11412.1|11393.9|11392.8|1103
1745935800000|2025-04-29 14:10:00|11394.5|11393.1|11396.9|11396|11403.6|11402.7|11393.1|11392.2|629
1745936100000|2025-04-29 14:15:00|11397|11396.1|11393.3|11392|11401.2|11400|11390.7|11389.3|932
1745936400000|2025-04-29 14:20:00|11393.5|11391.9|11400.8|11399.1|11402.1|11400.9|11391|11389.6|734
1745936700000|2025-04-29 14:25:00|11400.9|11399.3|11406.4|11405.5|11409.7|11408.8|11398.7|11398|790
1745937000000|2025-04-29 14:30:00|11406.9|11406|11406.2|11405.3|11408.7|11407.8|11403.2|11402.3|672
1745937300000|2025-04-29 14:35:00|11406.4|11405.5|11407.3|11406.4|11408.9|11408|11401.8|11400.7|479
1745937600000|2025-04-29 14:40:00|11407.2|11406.7|11395.4|11394.3|11408.9|11408.1|11393.8|11392.8|647
1745937900000|2025-04-29 14:45:00|11395.3|11394.2|11387.3|11386.2|11395.5|11394.6|11384.3|11383.4|648
1745938200000|2025-04-29 14:50:00|11387.1|11385.6|11383.8|11382.9|11389.6|11388.6|11381.1|11380.2|685
1745938500000|2025-04-29 14:55:00|11383.7|11382.8|11383.3|11382.4|11388.2|11387.1|11379.5|11378.6|1235
1745938800000|2025-04-29 15:00:00|11383.4|11382.5|11393|11392.1|11394|11393.3|11382.6|11381.6|1101
1745939100000|2025-04-29 15:05:00|11392.9|11392|11402|11401.1|11402.5|11401.6|11392.9|11392|497
1745939400000|2025-04-29 15:10:00|11401.9|11401|11395.9|11395|11402.6|11401.7|11394.3|11393.4|331
1745939700000|2025-04-29 15:15:00|11395.8|11394.9|11395.3|11394.4|11397.4|11396.3|11393.3|11392.2|473
1745940000000|2025-04-29 15:20:00|11395.2|11394.3|11400.5|11399.6|11402.1|11400.9|11393.4|11392.2|512
1745940300000|2025-04-29 15:25:00|11401.1|11400.2|11400.3|11399.4|11404|11403.1|11398.9|11398|311
1745940600000|2025-04-29 15:30:00|11400.1|11399|11400.4|11399.5|11404.7|11403.7|11399.8|11398.9|310
1745940900000|2025-04-29 15:35:00|11400.5|11399.6|11397.6|11396.7|11404.4|11403.5|11397|11396|259
1745941200000|2025-04-29 15:40:00|11396.9|11396|11401.1|11400.2|11403.5|11402.5|11396.9|11396|327
1745941500000|2025-04-29 15:45:00|11400.9|11400|11403.7|11402.4|11403.8|11402.5|11398.5|11397.6|351
1745941800000|2025-04-29 15:50:00|11403.8|11402.1|11399.7|11398.8|11403.9|11402.5|11398.7|11397.8|375
1745942100000|2025-04-29 15:55:00|11399.8|11398.9|11396.7|11395.8|11405|11404.1|11396.1|11395.2|485
1745942400000|2025-04-29 16:00:00|11396.4|11395.5|11402.8|11402.2|11403.2|11402.3|11395.9|11395|417
1745942700000|2025-04-29 16:05:00|11402.6|11402|11403.8|11402.6|11408.9|11408|11401.9|11400.6|412
1745943000000|2025-04-29 16:10:00|11403.9|11402.7|11404.9|11403.5|11408.2|11406.8|11403.9|11402.7|450
1745943300000|2025-04-29 16:15:00|11405|11403.6|11408.1|11407.5|11410.4|11409.5|11403.6|11402.3|445
1745943600000|2025-04-29 16:20:00|11408.2|11407.6|11414.7|11413.8|11416.3|11415.3|11407.6|11406.8|306
1745943900000|2025-04-29 16:25:00|11414.8|11413.9|11413|11412.1|11419.3|11418.4|11412.5|11411.9|378
1745944200000|2025-04-29 16:30:00|11412.9|11412|11410.8|11410.2|11415.3|11414.4|11410.2|11409.6|281
1745944500000|2025-04-29 16:35:00|11411.1|11410.5|11416.8|11415.9|11417.5|11416.6|11408.8|11407.9|317
1745944800000|2025-04-29 16:40:00|11417.1|11416.2|11406.9|11406|11417.1|11416.5|11406.7|11405.8|365
1745945100000|2025-04-29 16:45:00|11406.7|11405.8|11402.6|11401.4|11406.8|11405.9|11399.8|11398.8|431
1745945400000|2025-04-29 16:50:00|11402.8|11401.6|11402.3|11401.4|11403.1|11402.4|11399.9|11398.9|239
1745945700000|2025-04-29 16:55:00|11402.1|11401.2|11404|11402.7|11404.2|11402.9|11399.9|11398.7|298
1745946000000|2025-04-29 17:00:00|11403.9|11402.6|11399.5|11398.9|11405.3|11404.3|11399.2|11398.6|257
1745946300000|2025-04-29 17:05:00|11399.4|11398.8|11396.8|11395.9|11399.8|11398.9|11394.7|11393.8|188
1745946600000|2025-04-29 17:10:00|11396.9|11395.7|11395.4|11394.5|11397.2|11396.3|11392.4|11391|356
1745946900000|2025-04-29 17:15:00|11395.8|11394.9|11395|11394.1|11395.8|11395|11392.2|11391.2|177
1745947200000|2025-04-29 17:20:00|11394.8|11393.9|11396.3|11395.7|11398|11397.1|11394.1|11393.2|226
1745947500000|2025-04-29 17:25:00|11396.5|11395.9|11399.8|11398.9|11400.1|11399.2|11396|11395.1|203
1745947800000|2025-04-29 17:30:00|11399.7|11398.8|11397.4|11396|11401|11399.9|11396|11394.5|388
1745948100000|2025-04-29 17:35:00|11397.6|11396.1|11396.9|11395.5|11398.3|11397.1|11395.2|11393.8|226
1745948400000|2025-04-29 17:40:00|11397.4|11395.8|11397.5|11396.3|11401.2|11400.1|11397.3|11395.8|212
1745948700000|2025-04-29 17:45:00|11397.3|11396.2|11396.7|11395.8|11398.2|11397.2|11395.5|11394.6|169
1745949000000|2025-04-29 17:50:00|11396.9|11396|11394.8|11393.9|11398.8|11397.9|11394.4|11393.4|147
1745949300000|2025-04-29 17:55:00|11394.7|11393.8|11386.5|11385.6|11395.7|11394.8|11384|11383.3|397
1745949600000|2025-04-29 18:00:00|11385.9|11385|11389.2|11388.3|11391.4|11390.5|11385.7|11384.8|220
1745949900000|2025-04-29 18:05:00|11389.1|11388.2|11387.2|11386.3|11393.7|11393|11387|11386.1|231
1745950200000|2025-04-29 18:10:00|11387.1|11386.2|11384.1|11382.8|11387.1|11386.4|11377.9|11376.7|469
1745950500000|2025-04-29 18:15:00|11384|11382.9|11377.2|11376.6|11384.1|11383.1|11376.8|11375.9|196
1745950800000|2025-04-29 18:20:00|11377.4|11376.8|11378.3|11377.7|11380|11379.1|11376.8|11376.2|196
1745951100000|2025-04-29 18:25:00|11378.4|11377.8|11378.8|11377.9|11378.9|11378|11376.6|11375.7|228
1745951400000|2025-04-29 18:30:00|11378.9|11378|11383.6|11382.4|11384.4|11383.4|11378.7|11377.8|260
1745951700000|2025-04-29 18:35:00|11383.8|11382.6|11382.8|11381.7|11385.1|11384.1|11381.9|11381|190
1745952000000|2025-04-29 18:40:00|11382.9|11381.5|11380.5|11379.6|11384.1|11382.9|11379.7|11378.7|190
1745952300000|2025-04-29 18:45:00|11379.7|11378.8|11379.2|11378.3|11381.1|11380.4|11377.7|11376.8|160
1745952600000|2025-04-29 18:50:00|11379.3|11378.7|11381.7|11380.6|11381.8|11380.9|11378.7|11377.8|144
1745952900000|2025-04-29 18:55:00|11381.5|11380.4|11382.9|11381.7|11383.2|11382.2|11379.8|11378.8|411
1745953200000|2025-04-29 19:00:00|11382.6|11381.6|11385.9|11385|11386.4|11385.4|11382.5|11381.3|319
1745953500000|2025-04-29 19:05:00|11386|11384.8|11385.4|11384.5|11388.9|11388|11383|11382|279
1745953800000|2025-04-29 19:10:00|11385.3|11384.4|11380.7|11379.3|11385.3|11384.4|11380.3|11379.1|233
1745954100000|2025-04-29 19:15:00|11380.6|11379.2|11382.6|11381.7|11382.6|11381.7|11379.7|11378.6|184
1745954400000|2025-04-29 19:20:00|11382.7|11381.8|11385.8|11384.6|11386.2|11385.2|11382.5|11381.6|117
1745954700000|2025-04-29 19:25:00|11385.9|11384.7|11384.3|11383.4|11388.9|11388|11383.3|11382.6|212
1745955000000|2025-04-29 19:30:00|11384.2|11383.3|11386.2|11385.6|11386.2|11385.6|11383.7|11382.8|113
1745955300000|2025-04-29 19:35:00|11386|11385.4|11384.9|11384|11386.6|11385.7|11384.9|11384|98
1745955600000|2025-04-29 19:40:00|11385|11384.1|11380.4|11379.5|11385|11384.2|11380.4|11379.5|120
1745955900000|2025-04-29 19:45:00|11380.5|11379.4|11378|11377.1|11380.5|11379.5|11376.9|11375.9|136
1745956200000|2025-04-29 19:50:00|11377.9|11377|11379.4|11378.5|11380|11379.1|11376.5|11375.5|210
1745956500000|2025-04-29 19:55:00|11379.3|11378.4|11382.1|11381.5|11384.1|11383|11379|11378.4|306
1745956800000|2025-04-29 20:00:00|11382|11381.1|11383.5|11382.6|11383.7|11382.8|11381.2|11380.1|166
1745957100000|2025-04-29 20:05:00|11383.3|11382.4|11384.2|11383.3|11384.4|11383.5|11382.5|11381.6|51
1745957400000|2025-04-29 20:10:00|11384.1|11383.2|11388.8|11387.9|11388.9|11388|11384.1|11383.2|87
1745957700000|2025-04-29 20:15:00|11388.6|11387.7|11392.4|11391.5|11392.4|11391.5|11388.3|11387.4|111
1745958000000|2025-04-29 20:20:00|11392.3|11391.4|11388.2|11387.6|11392.4|11391.5|11388.1|11387.2|53
1745958300000|2025-04-29 20:25:00|11388.4|11387.5|11390.2|11389.3|11390.9|11390|11387.3|11386.7|74
1745958600000|2025-04-29 20:30:00|11390.3|11389.4|11390.2|11389.3|11391.3|11390.4|11389.2|11388.3|57
1745958900000|2025-04-29 20:35:00|11390.1|11389.5|11390|11389.1|11390.8|11389.9|11389.4|11388.4|76
1745959200000|2025-04-29 20:40:00|11389.9|11389|11389.2|11388.3|11390.4|11389.5|11388|11386.9|100
1745959500000|2025-04-29 20:45:00|11389.1|11388.2|11387.2|11386.3|11389.9|11389|11386.8|11385.8|141
1745959800000|2025-04-29 20:50:00|11387.3|11386.4|11386.5|11384.8|11389.3|11388.2|11385.8|11384.3|241
1745960100000|2025-04-29 20:55:00|11386.8|11384.5|11391.6|11385|11395.1|11388.5|11385.9|11381.3|444
1745960400000|2025-04-29 21:00:00|11391.3|11384.7|11392.6|11386|11396.3|11389.7|11388.8|11382.2|8
1745961300000|2025-04-29 21:15:00|11392.7|11386.1|11397.4|11390.8|11397.4|11390.8|11392.7|11386.1|2
1745961600000|2025-04-29 21:20:00|11392.7|11386.1|11392.7|11386.1|11392.7|11386.1|11392.7|11386.1|1
1745961900000|2025-04-29 21:25:00|11389.7|11383.1|11392.7|11386.1|11392.7|11386.1|11388.3|11381.7|14
1745962500000|2025-04-29 21:35:00|11392.6|11386|11381.4|11377.1|11392.6|11386|11381.4|11376.5|20
1745962800000|2025-04-29 21:40:00|11389.6|11383|11393.7|11387.1|11393.7|11387.1|11382.4|11377.1|15
1745963400000|2025-04-29 21:50:00|11387.8|11381.2|11389.2|11382.6|11391.3|11384.7|11387.6|11381|66
1745963700000|2025-04-29 21:55:00|11389|11382.4|11390|11383.4|11390.7|11384.1|11388.6|11382|28
1745964000000|2025-04-29 22:00:00|11390.3|11383.7|11390.2|11388|11395.1|11392|11388|11382.6|356
1745964300000|2025-04-29 22:05:00|11389.5|11387.9|11391.5|11389.7|11393.2|11391.8|11387.9|11386.6|134
1745964600000|2025-04-29 22:10:00|11391.4|11389.8|11390.3|11389.1|11391.5|11389.8|11388.6|11387.3|95
1745964900000|2025-04-29 22:15:00|11390.2|11389|11393.9|11393|11393.9|11393|11390|11388.8|191
1745965200000|2025-04-29 22:20:00|11393.6|11392.7|11395.4|11394.5|11395.5|11394.6|11393.6|11392.7|55
1745965500000|2025-04-29 22:25:00|11395.3|11394.4|11396.1|11395.2|11396.4|11395.5|11394.9|11394|47
1745965800000|2025-04-29 22:30:00|11396|11395.1|11393.3|11392.4|11396|11395.1|11393|11392.1|78
1745966100000|2025-04-29 22:35:00|11393.2|11392.3|11394.1|11393.2|11394.4|11393.5|11392.8|11391.7|78
1745966400000|2025-04-29 22:40:00|11394|11393.1|11388.4|11387.3|11394|11393.1|11388.4|11387.3|72
1745966700000|2025-04-29 22:45:00|11388.3|11387.4|11394.1|11393.2|11394.6|11393.7|11388.3|11387.4|79
1745967000000|2025-04-29 22:50:00|11394.2|11393.3|11391.3|11389.8|11394.8|11393.9|11390.4|11388.9|92
1745967300000|2025-04-29 22:55:00|11391.4|11389.9|11392.3|11391.4|11395.2|11394.3|11391.2|11389.9|128
1745967600000|2025-04-29 23:00:00|11392.2|11391.6|11388.9|11388.3|11393.5|11392.8|11388.8|11388.2|141
1745967900000|2025-04-29 23:05:00|11389|11388.4|11388.2|11387.6|11390.3|11389.7|11388|11387.4|108
1745968200000|2025-04-29 23:10:00|11388|11387.4|11389.9|11389.3|11390.1|11389.5|11388|11387.4|69
1745968500000|2025-04-29 23:15:00|11390|11389.4|11390.1|11389.5|11390.9|11390.3|11389.4|11388.8|111
1745968800000|2025-04-29 23:20:00|11390|11389.4|11391.5|11390.6|11393.4|11392.5|11390|11389.4|126
1745969100000|2025-04-29 23:25:00|11391.6|11391|11388.7|11388.1|11391.6|11391|11388|11387.4|97
1745969400000|2025-04-29 23:30:00|11388.6|11388|11390.7|11390.1|11391.6|11391|11388.4|11387.8|112
1745969700000|2025-04-29 23:35:00|11390.9|11390.3|11391.6|11391|11391.6|11391|11389.7|11389.1|141
1745970000000|2025-04-29 23:40:00|11391.5|11390.9|11392.1|11391.2|11393.1|11392.2|11391.3|11390.7|126
1745970300000|2025-04-29 23:45:00|11392.5|11391.6|11387.6|11386.7|11393.7|11393.1|11387.6|11386.7|155
1745970600000|2025-04-29 23:50:00|11387.7|11386.8|11387.3|11386.7|11389.1|11388.2|11386.3|11385.7|194
1745970900000|2025-04-29 23:55:00|11387.7|11387.1|11390.7|11390.1|11391|11390.4|11387.7|11387.1|99
1745971200000|2025-04-30 00:00:00|11390.8|11390.2|11393.4|11392.8|11393.9|11393.3|11388.9|11388.3|407
1745971500000|2025-04-30 00:05:00|11393.3|11392.4|11390.1|11389.5|11395|11394.4|11389.6|11389|308
1745971800000|2025-04-30 00:10:00|11390.2|11389.6|11393.4|11392.8|11394.9|11394.3|11390.1|11389.5|294
1745972100000|2025-04-30 00:15:00|11393.3|11392.7|11395.1|11394.5|11395.1|11394.5|11391.6|11390.7|280
1745972400000|2025-04-30 00:20:00|11395.5|11394.9|11392.7|11392.1|11395.7|11395.1|11391.4|11390.7|266
1745972700000|2025-04-30 00:25:00|11392.8|11392.2|11391.4|11390.8|11392.8|11392.2|11389.9|11389.3|184
1745973000000|2025-04-30 00:30:00|11391.8|11391.2|11389.4|11388.5|11392.2|11391.6|11388.6|11387.7|186
1745973300000|2025-04-30 00:35:00|11389.3|11388.7|11389|11388.4|11390.9|11390.3|11388.5|11387.9|162
1745973600000|2025-04-30 00:40:00|11388.9|11388.3|11386.8|11386.2|11389.1|11388.5|11386|11385.4|182
1745973900000|2025-04-30 00:45:00|11386.9|11386.3|11385.3|11384.7|11387.5|11386.9|11384.9|11384.3|183
1745974200000|2025-04-30 00:50:00|11385.2|11384.3|11378.4|11377.5|11385.4|11384.8|11378.2|11377.4|363
1745974500000|2025-04-30 00:55:00|11377.9|11377|11382.8|11382.2|11385|11384.4|11377.3|11376.6|331
1745974800000|2025-04-30 01:00:00|11382.9|11382.3|11381.7|11381.1|11384|11383.4|11381.6|11381|213
1745975100000|2025-04-30 01:05:00|11381.6|11381|11379.7|11378.8|11382.1|11381.5|11378.9|11378|225
1745975400000|2025-04-30 01:10:00|11379.6|11378.7|11383.9|11383.3|11384.3|11383.5|11379.6|11378.7|175
1745975700000|2025-04-30 01:15:00|11384.1|11383.5|11385.4|11384.8|11386.8|11386.2|11383.7|11383.1|237
1745976000000|2025-04-30 01:20:00|11385.7|11385.1|11384.5|11383.9|11386.1|11385.5|11383.3|11382.7|100
1745976300000|2025-04-30 01:25:00|11384.8|11384.2|11382.9|11382|11384.8|11384.2|11379.7|11379.1|262
1745976600000|2025-04-30 01:30:00|11383|11382.1|11382.8|11382.2|11384.8|11384.1|11381|11380.3|418
1745976900000|2025-04-30 01:35:00|11383.1|11382.5|11384.1|11383.5|11386.2|11385.4|11381.9|11381.1|292
1745977200000|2025-04-30 01:40:00|11384.2|11383.6|11383.2|11382.3|11386.9|11386.3|11382.1|11381.5|361
1745977500000|2025-04-30 01:45:00|11383|11382.1|11373|11371.8|11383.1|11382.2|11373|11371.7|281
1745977800000|2025-04-30 01:50:00|11373.2|11372|11368.8|11368.2|11374.8|11373.7|11367.7|11366.9|381
1745978100000|2025-04-30 01:55:00|11369|11368.4|11359.3|11358.4|11369|11368.4|11357.6|11356.7|463
1745978400000|2025-04-30 02:00:00|11359.2|11358.3|11362|11360.8|11362.1|11360.9|11356|11354.5|395
1745978700000|2025-04-30 02:05:00|11361.8|11360.6|11365.8|11365.2|11366.6|11365.7|11359.9|11359.2|316
1745979000000|2025-04-30 02:10:00|11365.6|11365|11365.4|11364.8|11367|11366.4|11364.9|11364.3|212
1745979300000|2025-04-30 02:15:00|11365.3|11364.7|11368|11367.4|11370.7|11370.1|11365.3|11364.7|266
1745979600000|2025-04-30 02:20:00|11368.1|11367.5|11368|11367.1|11368.4|11367.6|11364.9|11364.1|238
1745979900000|2025-04-30 02:25:00|11367.9|11367|11369.2|11368.3|11369.5|11368.9|11366.8|11365.9|202
1745980200000|2025-04-30 02:30:00|11369|11368.1|11368.7|11368.1|11372.1|11371.4|11367.7|11366.8|240
1745980500000|2025-04-30 02:35:00|11368.8|11368.2|11367.9|11367.3|11368.8|11368.2|11366.8|11366|158
1745980800000|2025-04-30 02:40:00|11368|11367.4|11367.2|11365.9|11368|11367.4|11363.7|11363.1|216
1745981100000|2025-04-30 02:45:00|11367.3|11366.1|11367.3|11366.4|11368|11367.2|11366|11365.1|189
1745981400000|2025-04-30 02:50:00|11367.4|11366.5|11372.9|11372|11373|11372.1|11366.9|11365.7|328
1745981700000|2025-04-30 02:55:00|11372.8|11371.9|11370.8|11370.2|11373|11372.1|11370|11369.4|184
1745982000000|2025-04-30 03:00:00|11370.9|11370.3|11373.9|11373.3|11375.4|11374.5|11370.9|11370.3|220
1745982300000|2025-04-30 03:05:00|11374|11373.4|11373.8|11373.2|11375.3|11374.7|11373.3|11372.7|258
1745982600000|2025-04-30 03:10:00|11373.9|11373.3|11375.2|11374.6|11376|11375.4|11373.3|11372.7|239
1745982900000|2025-04-30 03:15:00|11375.3|11374.7|11378.7|11378.1|11379|11378.3|11374.3|11373.5|251
1745983200000|2025-04-30 03:20:00|11378.6|11378|11375|11374.1|11378.6|11378|11374.3|11373.6|259
1745983500000|2025-04-30 03:25:00|11374.9|11374.3|11379|11378.1|11379|11378.1|11374.2|11373.3|213
1745983800000|2025-04-30 03:30:00|11379.5|11378.6|11375.8|11375.2|11380.2|11379.3|11375.3|11374.7|205
1745984100000|2025-04-30 03:35:00|11375.7|11375.1|11371.4|11370.8|11375.8|11375.2|11370.6|11370|251
1745984400000|2025-04-30 03:40:00|11371.5|11370.9|11370.8|11369.9|11371.9|11371.3|11368.2|11367.3|208
1745984700000|2025-04-30 03:45:00|11370.6|11369.7|11372.7|11371.1|11373.4|11372.1|11369.1|11368.2|91
1745985000000|2025-04-30 03:50:00|11372.9|11371.3|11370.5|11369.2|11373|11371.4|11368.3|11367.1|161
1745985300000|2025-04-30 03:55:00|11370.7|11369.4|11369.2|11368.3|11370.7|11369.4|11367.2|11366.3|282
1745985600000|2025-04-30 04:00:00|11369.3|11368.4|11371.4|11370.8|11372.3|11371.7|11369|11368.1|204
1745985900000|2025-04-30 04:05:00|11371.5|11370.9|11367.4|11366.8|11371.5|11370.9|11366.9|11366.3|186
1745986200000|2025-04-30 04:10:00|11367.3|11366.7|11373.5|11372.3|11374.6|11372.8|11366.9|11366.3|238
1745986500000|2025-04-30 04:15:00|11373.4|11372.2|11376.4|11375.5|11377.1|11376.2|11370.8|11370|275
1745986800000|2025-04-30 04:20:00|11376.2|11375.3|11375.1|11374.5|11376.9|11376.3|11374.2|11373.6|126
1745987100000|2025-04-30 04:25:00|11375|11374.4|11374.1|11373.5|11376.1|11375.4|11373.7|11373|192
1745987400000|2025-04-30 04:30:00|11374.2|11373.6|11378.7|11377.3|11378.8|11377.4|11373.9|11373.3|226
1745987700000|2025-04-30 04:35:00|11378.8|11377.2|11375.9|11374.7|11378.9|11377.2|11375.1|11373.9|222
1745988000000|2025-04-30 04:40:00|11375.7|11374.6|11372.5|11371.6|11376.8|11375.7|11372.2|11371.3|187
1745988300000|2025-04-30 04:45:00|11372.6|11371.7|11374.2|11373.3|11374.5|11373.6|11371.5|11370.6|163
1745988600000|2025-04-30 04:50:00|11374.3|11373.4|11372.8|11372.2|11375.2|11374.6|11372.6|11372|239
1745988900000|2025-04-30 04:55:00|11372.9|11372.3|11373.6|11373|11373.8|11373.2|11371.3|11370.6|171
1745989200000|2025-04-30 05:00:00|11373.4|11372.8|11373.8|11373.2|11374.3|11373.7|11372.7|11372.1|249
1745989500000|2025-04-30 05:05:00|11373.7|11373.1|11374.4|11373.8|11374.8|11373.9|11371.9|11371.3|164
1745989800000|2025-04-30 05:10:00|11374.3|11373.7|11375.4|11374.8|11378.2|11377.6|11374.2|11373.6|179
1745990100000|2025-04-30 05:15:00|11375.5|11374.9|11378|11377.4|11378.3|11377.4|11374.8|11374.2|164
1745990400000|2025-04-30 05:20:00|11378.2|11377.6|11376.5|11375.6|11378.2|11377.6|11374.8|11374.2|206
1745990700000|2025-04-30 05:25:00|11376.6|11375.7|11377.3|11376.7|11378.1|11377.5|11375.6|11375|210
1745991000000|2025-04-30 05:30:00|11377.4|11376.8|11380.5|11379.9|11381.5|11380.7|11376.7|11376.1|237
1745991300000|2025-04-30 05:35:00|11380.9|11380.3|11378.9|11378.3|11381.8|11381.2|11378.7|11378.1|180
1745991600000|2025-04-30 05:40:00|11379|11378.4|11378.9|11378.3|11380.5|11379.9|11378.5|11377.9|168
1745991900000|2025-04-30 05:45:00|11378.7|11378.1|11378.4|11377.8|11379.4|11378.8|11378.1|11377.5|173
1745992200000|2025-04-30 05:50:00|11378.7|11378.1|11382|11381.4|11382|11381.4|11378.7|11378.1|153
1745992500000|2025-04-30 05:55:00|11381.9|11381.3|11383.4|11382.5|11385|11384.3|11381.2|11380.3|300
1745992800000|2025-04-30 06:00:00|11383|11382.1|11379.2|11378.6|11383.1|11382.3|11378.6|11378|288
1745993100000|2025-04-30 06:05:00|11379.4|11378.8|11375.4|11374.8|11380.3|11379.7|11375.3|11374.7|309
1745993400000|2025-04-30 06:10:00|11375.2|11374.6|11373.8|11373.2|11375.2|11374.6|11366.8|11365.2|491
1745993700000|2025-04-30 06:15:00|11373.9|11373.3|11374.5|11373.9|11376.1|11375.5|11373.2|11372.6|289
1745994000000|2025-04-30 06:20:00|11374.4|11373.8|11383.3|11382.7|11383.9|11383.3|11374.4|11373.8|352
1745994300000|2025-04-30 06:25:00|11383.5|11382.9|11388.4|11387.8|11390.1|11389.5|11383.5|11382.9|456
1745994600000|2025-04-30 06:30:00|11388.9|11388.3|11389.2|11388.6|11389.6|11389|11386.4|11385.8|400
1745994900000|2025-04-30 06:35:00|11389.1|11388.5|11397.9|11397|11397.9|11397.1|11388.8|11388.2|392
1745995200000|2025-04-30 06:40:00|11397.7|11396.8|11393.3|11392.4|11397.7|11396.9|11391.3|11390.7|400
1745995500000|2025-04-30 06:45:00|11396.3|11392.7|11398.7|11398.1|11400|11399.4|11393.1|11392.2|453
1745995800000|2025-04-30 06:50:00|11398.9|11398.3|11392.9|11392.3|11399|11398.4|11389.8|11389.1|380
1745996100000|2025-04-30 06:55:00|11393|11392.4|11390.4|11389.8|11393.3|11392.7|11387.3|11386.5|211
1745996400000|2025-04-30 07:00:00|11390.3|11389.7|11381.4|11380.8|11390.5|11389.9|11380.9|11380.3|382
1745996700000|2025-04-30 07:05:00|11381.5|11380.9|11387.1|11386.2|11388.6|11387.9|11381.3|11380.6|440
1745997000000|2025-04-30 07:10:00|11387.3|11386.7|11389|11388.4|11390.1|11389.5|11386.1|11385.5|408
1745997300000|2025-04-30 07:15:00|11388.9|11388.3|11390|11389.4|11390.1|11389.5|11386.5|11385.9|358
1745997600000|2025-04-30 07:20:00|11389.9|11389.3|11387|11386.4|11390.8|11390.2|11383.3|11382.7|428
1745997900000|2025-04-30 07:25:00|11386.9|11386.3|11380.8|11380.2|11387.3|11386.7|11380.7|11380.1|389
1745998200000|2025-04-30 07:30:00|11380.6|11380|11375.5|11374.9|11380.6|11380|11374.9|11374.3|469
1745998500000|2025-04-30 07:35:00|11375.4|11374.8|11377|11376.4|11380.6|11380|11374.9|11374.3|440
1745998800000|2025-04-30 07:40:00|11376.5|11375.9|11376.2|11375.6|11379|11378.4|11374.5|11373.9|375
1745999100000|2025-04-30 07:45:00|11376.1|11375.5|11378.2|11377.6|11379.6|11379|11373.9|11373.2|478
1745999400000|2025-04-30 07:50:00|11378.1|11377.5|11382.9|11382.3|11383.1|11382.4|11377.4|11376.7|278
1745999700000|2025-04-30 07:55:00|11383.6|11383|11380.1|11376.5|11386.1|11385.5|11378.3|11376.2|442
1746000000000|2025-04-30 08:00:00|11381|11377.4|11381.9|11381.3|11384.6|11382.1|11369.8|11369.2|669
1746000300000|2025-04-30 08:05:00|11381.6|11381|11384.8|11384.2|11385|11384.4|11380.6|11380|419
1746000600000|2025-04-30 08:10:00|11385.3|11384.7|11378.6|11378|11385.5|11384.9|11378.6|11378|264
1746000900000|2025-04-30 08:15:00|11378.8|11378.2|11375.3|11374.7|11379|11378.2|11374.4|11373.8|333
1746001200000|2025-04-30 08:20:00|11375.2|11374.6|11367.8|11367.2|11377.4|11376.8|11367.6|11367|387
1746001500000|2025-04-30 08:25:00|11368|11367.4|11365.9|11365.3|11368|11367.4|11362.6|11362|487
1746001800000|2025-04-30 08:30:00|11366.1|11365.5|11370.7|11369.8|11370.9|11370|11363.9|11363.3|398
1746002100000|2025-04-30 08:35:00|11370.6|11369.7|11367.1|11366.2|11371.2|11370.4|11366.9|11366.2|296
1746002400000|2025-04-30 08:40:00|11367.6|11367|11364.8|11364.2|11368.7|11367.9|11363.2|11362.6|328
1746002700000|2025-04-30 08:45:00|11364.7|11364.1|11369.8|11369.2|11369.8|11369.2|11364.3|11363.7|319
1746003000000|2025-04-30 08:50:00|11369.7|11369.1|11368.7|11368.1|11375.5|11374.9|11368.6|11367.9|371
1746003300000|2025-04-30 08:55:00|11368.6|11368|11371.8|11371.2|11373.5|11372.9|11368.4|11367.8|472
1746003600000|2025-04-30 09:00:00|11372.1|11371.5|11372.3|11371.7|11376.9|11376.3|11369.9|11369.2|540
1746003900000|2025-04-30 09:05:00|11372.2|11371.6|11373.1|11372.2|11373.8|11372.9|11370.3|11369.4|317
1746004200000|2025-04-30 09:10:00|11373|11372.1|11375.5|11374.9|11376.1|11375.5|11371.3|11370.7|357
1746004500000|2025-04-30 09:15:00|11375.4|11374.8|11371.9|11371.3|11375.4|11374.8|11371.8|11371.2|334
1746004800000|2025-04-30 09:20:00|11372.1|11371.5|11371.1|11370.2|11372.7|11372.1|11369.6|11369|290
1746005100000|2025-04-30 09:25:00|11371.2|11370.3|11374.8|11374.2|11375|11374.4|11370.8|11369.9|320
1746005400000|2025-04-30 09:30:00|11375|11374.4|11378|11377.4|11378.4|11377.8|11373.2|11372.3|343
1746005700000|2025-04-30 09:35:00|11377.9|11377.3|11374.6|11374|11378.1|11377.5|11374|11373.4|232
1746006000000|2025-04-30 09:40:00|11374.7|11374.1|11374.5|11373.9|11379.8|11379.2|11373.5|11372.9|258
1746006300000|2025-04-30 09:45:00|11374.4|11373.8|11366.7|11366.1|11375|11374.4|11366.5|11365.9|333
1746006600000|2025-04-30 09:50:00|11366.9|11366.3|11363.2|11362.6|11369|11368.4|11362.9|11362.2|391
1746006900000|2025-04-30 09:55:00|11363.1|11362.5|11362.8|11362.2|11366.7|11366.1|11360.8|11360.2|390
1746007200000|2025-04-30 10:00:00|11362.9|11362.3|11364.4|11363.8|11366.3|11365.7|11362.7|11362.1|313
1746007500000|2025-04-30 10:05:00|11364.3|11363.7|11365.9|11365.3|11366.9|11366.3|11364.1|11363.5|241
1746007800000|2025-04-30 10:10:00|11366|11365.4|11368.8|11368.2|11370.3|11369.7|11365.8|11365.2|324
1746008100000|2025-04-30 10:15:00|11368.5|11367.9|11368.5|11367.9|11370.1|11369.5|11366.9|11366.3|344
1746008400000|2025-04-30 10:20:00|11368.3|11367.7|11364.4|11363.8|11368.5|11367.9|11362.9|11362.2|329
1746008700000|2025-04-30 10:25:00|11364.6|11364|11366.4|11365.5|11368.2|11367.6|11364.4|11363.8|315
1746009000000|2025-04-30 10:30:00|11366.5|11365.6|11364.6|11364|11367.3|11366.4|11364.3|11363.7|326
1746009300000|2025-04-30 10:35:00|11364.5|11363.9|11363.6|11362.7|11365.8|11364.9|11362.6|11361.7|203
1746009600000|2025-04-30 10:40:00|11364.1|11363.2|11363.1|11362.5|11364.1|11363.2|11361.8|11361.1|188
1746009900000|2025-04-30 10:45:00|11362.9|11362.3|11363.1|11362.2|11364.3|11363.7|11362.4|11361.7|194
1746010200000|2025-04-30 10:50:00|11363.2|11362.3|11366.3|11365.7|11367|11366.4|11361.9|11361.3|242
1746010500000|2025-04-30 10:55:00|11366.9|11366|11362.4|11361.8|11367.3|11366.7|11361.3|11360.7|327
1746010800000|2025-04-30 11:00:00|11362.2|11361.6|11357.9|11357.3|11363.6|11362.8|11356.3|11355.7|307
1746011100000|2025-04-30 11:05:00|11358.3|11357.7|11362.7|11362.1|11363|11362.3|11357.7|11357.1|311
1746011400000|2025-04-30 11:10:00|11362.8|11362.2|11364.5|11363.9|11364.8|11364.2|11359.7|11359.1|320
1746011700000|2025-04-30 11:15:00|11364.8|11364.2|11366.7|11366.1|11367|11366.4|11363|11362.4|315
1746012000000|2025-04-30 11:20:00|11366.6|11366|11369.9|11369|11370|11369.1|11364.4|11363.8|321
1746012300000|2025-04-30 11:25:00|11370.3|11369.7|11370.4|11369.8|11372.8|11371.9|11368.4|11367.8|286
1746012600000|2025-04-30 11:30:00|11370.5|11369.9|11374.2|11373.6|11374.5|11373.9|11370.5|11369.9|301
1746012900000|2025-04-30 11:35:00|11374.3|11373.7|11376.4|11375.8|11376.5|11375.9|11373.3|11372.7|251
1746013200000|2025-04-30 11:40:00|11376.3|11375.7|11379.8|11379.2|11381.1|11380.5|11376.3|11375.7|246
1746013500000|2025-04-30 11:45:00|11379.9|11379.3|11377|11376.4|11380|11379.4|11375.8|11375.2|272
1746013800000|2025-04-30 11:50:00|11376.5|11375.9|11375.5|11374.4|11378.7|11378.1|11374.2|11373.3|366
1746014100000|2025-04-30 11:55:00|11375.4|11374.3|11374.1|11372.5|11377.4|11376.5|11372|11371.4|503
1746014400000|2025-04-30 12:00:00|11374|11372.7|11372.6|11371.7|11374.9|11374.3|11370.5|11369.6|288
1746014700000|2025-04-30 12:05:00|11372.9|11372|11373|11372.4|11374.5|11373.9|11371.8|11371.2|282
1746015000000|2025-04-30 12:10:00|11373.1|11372.5|11374.2|11371.7|11375.3|11374.5|11373|11370.1|294
1746015300000|2025-04-30 12:15:00|11374.8|11372.3|11379.9|11379.3|11384.9|11384.1|11374.7|11372.1|734
1746015600000|2025-04-30 12:20:00|11380.2|11379.6|11382.8|11382.2|11385.7|11385|11379.9|11379.3|574
1746015900000|2025-04-30 12:25:00|11382.7|11382.1|11380.2|11374.2|11384.7|11384.1|11377.4|11374.2|490
1746016200000|2025-04-30 12:30:00|11380|11374|11373.2|11372.3|11381.4|11376.3|11365.3|11364.4|1206
1746016500000|2025-04-30 12:35:00|11373.3|11372.4|11369.3|11368.4|11374.5|11373.9|11366.7|11366.1|1007
1746016800000|2025-04-30 12:40:00|11369.4|11368.5|11380.1|11379.5|11380.4|11379.8|11368.7|11368.1|1006
1746017100000|2025-04-30 12:45:00|11380.3|11379.7|11377|11376.4|11389.3|11388.4|11374.8|11374.2|939
1746017400000|2025-04-30 12:50:00|11377.1|11376.5|11372.3|11371.7|11377.8|11377.2|11370.2|11369.6|790
1746017700000|2025-04-30 12:55:00|11372.2|11371.6|11374.2|11373.6|11376.1|11375.3|11369.5|11368.8|519
1746018000000|2025-04-30 13:00:00|11373.8|11373.2|11368|11367.4|11376.8|11376.2|11367|11366.4|657
1746018300000|2025-04-30 13:05:00|11367.9|11367.3|11362.3|11361.7|11369.8|11369.2|11362.3|11361.7|439
1746018600000|2025-04-30 13:10:00|11362.1|11361.5|11368.6|11368|11369.2|11368.6|11361.9|11361.3|528
1746018900000|2025-04-30 13:15:00|11368.8|11368.2|11367.6|11367|11372|11371.4|11364.5|11363.9|465
1746019200000|2025-04-30 13:20:00|11367.9|11367.3|11363.4|11362.8|11370|11369.4|11361.7|11361.1|508
1746019500000|2025-04-30 13:25:00|11363.1|11362.5|11365|11364.4|11371.7|11371.1|11362.9|11362.3|560
1746019800000|2025-04-30 13:30:00|11365.1|11364.5|11369.3|11368.7|11370.8|11370.2|11363.8|11363.2|748
1746020100000|2025-04-30 13:35:00|11369.1|11368.5|11374.3|11373.4|11376.6|11375.9|11365.9|11365.3|630
1746020400000|2025-04-30 13:40:00|11374.4|11373.7|11372.9|11372|11378|11377.4|11371.4|11370.5|500
1746020700000|2025-04-30 13:45:00|11372.8|11371.9|11371.1|11370.5|11375.1|11374.5|11367.6|11367|528
1746021000000|2025-04-30 13:50:00|11371.2|11370.6|11370.6|11370|11372.1|11371.5|11368.3|11367.7|553
1746021300000|2025-04-30 13:55:00|11370.5|11369.9|11369.7|11368.8|11370.8|11370.2|11365.9|11365.3|587
1746021600000|2025-04-30 14:00:00|11370|11368.9|11354.9|11354.3|11375.4|11372.3|11353.7|11353.1|1082
1746021900000|2025-04-30 14:05:00|11354.8|11354.2|11356|11355.4|11358.3|11357.7|11350.3|11349.5|763
1746022200000|2025-04-30 14:10:00|11356.5|11355.9|11360.4|11359.8|11361.7|11360.8|11355.3|11354.7|710
1746022500000|2025-04-30 14:15:00|11361.1|11360.5|11356.3|11355.7|11362.5|11361.6|11355|11354.4|612
1746022800000|2025-04-30 14:20:00|11356.4|11355.8|11364.9|11364.3|11367|11366.4|11356.3|11355.7|521
1746023100000|2025-04-30 14:25:00|11365|11364.4|11362.5|11361.9|11366.7|11365.8|11359.5|11358.9|422
1746023400000|2025-04-30 14:30:00|11362.7|11362.1|11360.8|11360.2|11365.7|11365.1|11359.5|11358.7|479
1746023700000|2025-04-30 14:35:00|11360.9|11360.3|11360|11359.4|11363.6|11363|11357.8|11357.2|490
1746024000000|2025-04-30 14:40:00|11359.9|11359.3|11356.6|11356|11364.2|11363.2|11356.4|11355.8|474
1746024300000|2025-04-30 14:45:00|11356.5|11355.9|11351.9|11351.3|11357.9|11357.3|11351.7|11351.1|499
1746024600000|2025-04-30 14:50:00|11352.2|11351.6|11360.2|11359.3|11379.5|11378.9|11351.7|11351.1|1237
1746024900000|2025-04-30 14:55:00|11360.3|11359.4|11367.4|11366.8|11368.5|11367.6|11358.3|11357.6|1322
1746025200000|2025-04-30 15:00:00|11367.3|11366.7|11370.8|11370.2|11375.6|11374.8|11367.2|11366.6|1165
1746025500000|2025-04-30 15:05:00|11371.1|11370.5|11370.9|11370.3|11371.4|11370.8|11365.9|11365.3|627
1746025800000|2025-04-30 15:10:00|11370.4|11369.8|11361.3|11360.7|11372.9|11372.3|11360.8|11360.2|687
1746026100000|2025-04-30 15:15:00|11361.4|11360.8|11354.7|11353.8|11364.5|11363.6|11354.7|11353.8|609
1746026400000|2025-04-30 15:20:00|11354.2|11353.6|11346|11345.4|11354.2|11353.6|11340.8|11340.2|1110
1746026700000|2025-04-30 15:25:00|11345.8|11345.2|11332.2|11331.3|11348.2|11347.3|11328.7|11327.8|1122
1746027000000|2025-04-30 15:30:00|11331.7|11331.1|11332.7|11331.8|11340.1|11339.2|11323.5|11322.9|1139
1746027300000|2025-04-30 15:35:00|11332.6|11331.7|11337.4|11336.8|11342.2|11341.3|11329.9|11329.3|617
1746027600000|2025-04-30 15:40:00|11337|11336.4|11336|11335.4|11338.7|11338.1|11325.2|11324.6|629
1746027900000|2025-04-30 15:45:00|11336.1|11335.5|11332.1|11331.2|11339.9|11339.1|11328.8|11328.2|655
1746028200000|2025-04-30 15:50:00|11332|11331.1|11342.4|11341.8|11347.4|11346.8|11332|11331.1|588
1746028500000|2025-04-30 15:55:00|11343.6|11343|11348.6|11347.7|11349.4|11348.8|11340|11339.4|524
1746028800000|2025-04-30 16:00:00|11348.7|11347.8|11351.5|11350.9|11352.5|11351.9|11345.3|11344.7|551
1746029100000|2025-04-30 16:05:00|11351.4|11350.8|11354|11353.4|11357.6|11357|11350.2|11349.6|477
1746029400000|2025-04-30 16:10:00|11354.3|11353.7|11352|11351.4|11354.3|11353.7|11349.5|11348.9|334
1746029700000|2025-04-30 16:15:00|11351.6|11351|11352.9|11352.3|11354.8|11354.2|11349.7|11348.8|364
1746030000000|2025-04-30 16:20:00|11353|11352.4|11350.5|11349.9|11354.6|11354|11348.3|11347.7|358
1746030300000|2025-04-30 16:25:00|11350.4|11349.8|11353.8|11353.2|11354.8|11354.2|11349.8|11349.2|272
1746030600000|2025-04-30 16:30:00|11353.9|11353.3|11353.9|11353.3|11354.1|11353.5|11349.6|11349|272
1746030900000|2025-04-30 16:35:00|11354|11353.4|11354.1|11353.5|11356|11355.1|11353.2|11351.8|372
1746031200000|2025-04-30 16:40:00|11354.2|11353.6|11350.1|11349.2|11354.2|11353.6|11348.5|11347.6|346
1746031500000|2025-04-30 16:45:00|11350.7|11349.8|11353.5|11352.6|11355.2|11354.3|11350.2|11349.3|187
1746031800000|2025-04-30 16:50:00|11353.6|11352.7|11358|11357.4|11359.6|11358.7|11352.3|11351.4|242
1746032100000|2025-04-30 16:55:00|11358.1|11357.5|11355.9|11355.3|11359|11358.4|11354.1|11353.5|275
1746032400000|2025-04-30 17:00:00|11356|11355.4|11362.5|11361.9|11363.2|11362.4|11355.5|11354.9|302
1746032700000|2025-04-30 17:05:00|11362.6|11361.7|11359.4|11358.8|11363|11362.1|11356|11355.4|311
1746033000000|2025-04-30 17:10:00|11359.9|11359.3|11358.6|11358|11362|11361.4|11357.7|11357.1|262
1746033300000|2025-04-30 17:15:00|11358.5|11357.9|11357.9|11357.3|11360.9|11360.3|11357.3|11356.7|211
1746033600000|2025-04-30 17:20:00|11358|11357.4|11363.2|11362.3|11363.9|11363.3|11357.2|11356.6|204
1746033900000|2025-04-30 17:25:00|11362.9|11362|11363.9|11363.3|11365.2|11364.5|11362.1|11361.5|227
1746034200000|2025-04-30 17:30:00|11364|11363.4|11359.6|11358.7|11365.1|11364.5|11359.6|11358.7|168
1746034500000|2025-04-30 17:35:00|11359.5|11358.6|11360.9|11360.3|11362|11361.4|11356.2|11355.5|368
1746034800000|2025-04-30 17:40:00|11361.1|11360.5|11363.4|11362.8|11363.4|11362.8|11360|11359.4|204
1746035100000|2025-04-30 17:45:00|11363.2|11362.6|11356.4|11355.5|11363.2|11362.6|11356|11355.4|196
1746035400000|2025-04-30 17:50:00|11356.3|11355.7|11352.5|11351.9|11357.5|11356.7|11352.2|11351.4|323
1746035700000|2025-04-30 17:55:00|11352.6|11352|11346.2|11345.6|11353|11352.4|11345.5|11344.9|421
1746036000000|2025-04-30 18:00:00|11346.3|11345.7|11350|11348.9|11350.5|11349.9|11343.9|11343.3|292
1746036300000|2025-04-30 18:05:00|11350.3|11349.2|11350|11349.4|11358|11357.4|11346.9|11346.3|647
1746036600000|2025-04-30 18:10:00|11349.9|11349.3|11355|11354.4|11356.6|11356|11345.1|11344.5|517
1746036900000|2025-04-30 18:15:00|11354.9|11354.3|11348.7|11347.8|11358.8|11358.2|11348.5|11347.8|396
1746037200000|2025-04-30 18:20:00|11348.5|11347.6|11347.7|11347.1|11350.3|11349.7|11346.8|11346.2|407
1746037500000|2025-04-30 18:25:00|11347.9|11347.3|11344.2|11343.6|11349.2|11348.6|11343.5|11342.9|295
1746037800000|2025-04-30 18:30:00|11344.3|11343.7|11345.4|11344.8|11347|11346.4|11343.4|11342.8|263
1746038100000|2025-04-30 18:35:00|11345.7|11345.1|11348.9|11348.3|11349.8|11349.2|11345.2|11344.6|333
1746038400000|2025-04-30 18:40:00|11349|11348.4|11345.9|11345.3|11349.6|11349|11345.6|11345|260
1746038700000|2025-04-30 18:45:00|11346.2|11345.6|11350.5|11349.9|11351.1|11350.5|11345.9|11345.3|278
1746039000000|2025-04-30 18:50:00|11350.6|11350|11352|11351.4|11352|11351.4|11349.9|11349.3|168
1746039300000|2025-04-30 18:55:00|11351.7|11351.1|11349.5|11348.6|11351.7|11351.1|11349|11348.1|254
1746039600000|2025-04-30 19:00:00|11349.4|11348.5|11350.9|11350.3|11352.3|11351.7|11348.5|11347.7|193
1746039900000|2025-04-30 19:05:00|11351.1|11350.5|11351.9|11351.3|11353.8|11353.2|11350.3|11349.7|216
1746040200000|2025-04-30 19:10:00|11351.8|11351.2|11347.1|11346.5|11352|11351.4|11347.1|11346.5|212
1746040500000|2025-04-30 19:15:00|11347.4|11346.8|11345.4|11344.8|11348.1|11347.5|11344|11343.4|229
1746040800000|2025-04-30 19:20:00|11345.3|11344.7|11339.7|11339.1|11345.4|11344.8|11339|11338.4|200
1746041100000|2025-04-30 19:25:00|11339.9|11339.3|11339.1|11338.2|11340.1|11339.5|11338.1|11337.5|144
1746041400000|2025-04-30 19:30:00|11338.7|11338.1|11339.6|11339|11340.2|11339.6|11337.9|11337.3|258
1746041700000|2025-04-30 19:35:00|11339.5|11338.9|11339.7|11338.8|11340.1|11339.5|11338.8|11338|182
1746042000000|2025-04-30 19:40:00|11339.4|11338.5|11338.2|11337.6|11340.2|11339.3|11337.4|11336.7|167
1746042300000|2025-04-30 19:45:00|11338.1|11337.5|11339.4|11338.5|11340.2|11339.5|11336.5|11335.6|227
1746042600000|2025-04-30 19:50:00|11339.3|11338.7|11337.5|11336.9|11339.6|11339|11336.6|11336|283
1746042900000|2025-04-30 19:55:00|11337.6|11337|11330.2|11329.6|11338.8|11338.2|11328.6|11328|455
1746043200000|2025-04-30 20:00:00|11330.3|11329.7|11329.8|11329.2|11331.9|11331|11325.4|11324.4|614
1746043500000|2025-04-30 20:05:00|11329.7|11329.1|11321|11320.4|11329.8|11329.2|11320.5|11319.6|374
1746043800000|2025-04-30 20:10:00|11320.9|11320.3|11322.1|11321.2|11322.5|11321.9|11320.5|11319.6|186
1746044100000|2025-04-30 20:15:00|11321.9|11321|11320.6|11320|11324.4|11323.5|11320.4|11319.8|191
1746044400000|2025-04-30 20:20:00|11320.5|11319.9|11320.6|11320|11324.1|11323.5|11320.5|11319.7|217
1746044700000|2025-04-30 20:25:00|11320.8|11320.2|11324.9|11324|11325.3|11324.4|11317.5|11316.9|313
1746045000000|2025-04-30 20:30:00|11325|11324.1|11324.5|11323.9|11325.4|11324.8|11322|11321.3|162
1746045300000|2025-04-30 20:35:00|11324.4|11323.8|11326.9|11326.3|11327.4|11326.8|11322.1|11321.5|198
1746045600000|2025-04-30 20:40:00|11327|11326.4|11324.6|11324|11327.1|11326.5|11324.4|11323.6|124
1746045900000|2025-04-30 20:45:00|11325|11324.4|11323.7|11322.8|11325.6|11325|11322.2|11321.6|176
1746046200000|2025-04-30 20:50:00|11323.8|11322.6|11324.9|11324|11325.4|11324|11323|11321.7|164
1746046500000|2025-04-30 20:55:00|11325.2|11323.7|11329.8|11327.2|11330.9|11329.4|11325.2|11323.2|124
1746046800000|2025-04-30 21:00:00|11330|11327|11333.3|11326.7|11334.8|11328.2|11329.1|11322.5|28
1746047100000|2025-04-30 21:05:00|11331|11324.4|11333|11326.4|11333|11326.4|11330.2|11323.6|24
1746047400000|2025-04-30 21:10:00|11332.9|11326.3|11332.9|11326.3|11333|11326.4|11332.9|11326.3|9
1746047700000|2025-04-30 21:15:00|11333|11326.4|11333|11326.4|11333|11326.4|11332.8|11326.2|20
1746048300000|2025-04-30 21:25:00|11332.9|11326.3|11332.9|11326.3|11332.9|11326.3|11332.9|11326.3|1
1746048600000|2025-04-30 21:30:00|11333.8|11327.2|11333|11326.4|11333.8|11327.2|11333|11326.4|7
1746048900000|2025-04-30 21:35:00|11332.9|11326.3|11334.3|11327.7|11334.4|11327.8|11332.9|11326.3|14
1746049200000|2025-04-30 21:40:00|11334.1|11327.6|11333.1|11326.5|11334.4|11330|11332.8|11326.2|17
1746049500000|2025-04-30 21:45:00|11333|11326.4|11331.6|11325|11333.1|11326.5|11331.6|11325|22
1746049800000|2025-04-30 21:50:00|11331.9|11325.3|11330.8|11324.2|11331.9|11325.3|11330.7|11324.1|21
1746050100000|2025-04-30 21:55:00|11330.9|11324.3|11331.2|11324.6|11331.2|11324.6|11330.3|11323.7|38
1746050400000|2025-04-30 22:00:00|11334.7|11328.1|11330.7|11327.3|11335.1|11328.5|11329.7|11324.5|451
1746050700000|2025-04-30 22:05:00|11330.4|11327.6|11329|11328.1|11330.8|11329.5|11328.8|11327.6|107
1746051000000|2025-04-30 22:10:00|11329.1|11328.2|11327.3|11326.2|11329.2|11328.3|11326.6|11325.5|137
1746051300000|2025-04-30 22:15:00|11327|11325.9|11323.2|11322.3|11329|11327.8|11323|11321.9|147
1746051600000|2025-04-30 22:20:00|11323.3|11322.2|11324.7|11323.6|11326|11325.1|11323|11322.1|173
1746051900000|2025-04-30 22:25:00|11324.8|11323.8|11324.5|11323.6|11325.2|11324.3|11324.4|11323.3|114
1746052200000|2025-04-30 22:30:00|11324.9|11324|11324.5|11323.4|11325|11324.1|11323.1|11322.2|80
1746052500000|2025-04-30 22:35:00|11324.3|11323.3|11326|11325.1|11329.1|11328.1|11324.3|11323.3|154
1746052800000|2025-04-30 22:40:00|11325.8|11324.9|11326.2|11325.3|11326.2|11325.3|11324.9|11324|53
1746053100000|2025-04-30 22:45:00|11326.5|11325.6|11325.8|11324.6|11328.2|11327.2|11325.8|11324.6|122
1746053400000|2025-04-30 22:50:00|11325.7|11324.5|11327.2|11326|11327.6|11326.5|11325.5|11324.3|80
1746053700000|2025-04-30 22:55:00|11327.1|11325.9|11326.1|11325.2|11328.5|11327.4|11326.1|11325.2|122
1746054000000|2025-04-30 23:00:00|11326|11325.4|11325.2|11324.6|11326|11325.4|11322.8|11322.2|174
1746054300000|2025-04-30 23:05:00|11325.1|11324.5|11322.6|11322|11325.3|11324.7|11322.6|11322|113
1746054600000|2025-04-30 23:10:00|11322.7|11322.1|11320.2|11319.6|11323.3|11322.7|11320|11319.4|101
1746054900000|2025-04-30 23:15:00|11319.9|11319.3|11321.3|11320.7|11323.9|11323.3|11319.2|11318.6|166
1746055200000|2025-04-30 23:20:00|11321.5|11320.6|11324.4|11323.8|11324.6|11324|11320.4|11319.8|98
1746055500000|2025-04-30 23:25:00|11324|11323.4|11324.5|11323.9|11324.7|11324.1|11322.5|11321.9|134
1746055800000|2025-04-30 23:30:00|11324.8|11324.2|11326.3|11325.7|11326.3|11325.7|11322.5|11321.9|241
1746056100000|2025-04-30 23:35:00|11326|11325.4|11325.4|11324.5|11326.2|11325.4|11324.5|11323.9|104
1746056400000|2025-04-30 23:40:00|11325.5|11324.6|11324.9|11324.3|11326.4|11325.5|11324.4|11323.8|123
1746056700000|2025-04-30 23:45:00|11324.8|11324.2|11325.7|11325.1|11326.7|11326.1|11324.3|11323.7|112
1746057000000|2025-04-30 23:50:00|11325.8|11325.2|11325|11324.4|11326.4|11325.8|11324.4|11323.8|162
1746057300000|2025-04-30 23:55:00|11325.1|11324.5|11322.5|11321.9|11325.4|11324.8|11321.7|11321.1|165
1746057600000|2025-05-01 00:00:00|11322.6|11322|11326.3|11325.4|11328|11327.4|11322.5|11321.9|342
1746057900000|2025-05-01 00:05:00|11326.4|11325.5|11326.6|11326|11326.8|11326.1|11323|11322.2|310
1746058200000|2025-05-01 00:10:00|11326.5|11325.9|11328.2|11327.6|11328.7|11328.1|11326.4|11325.8|236
1746058500000|2025-05-01 00:15:00|11328.1|11327.5|11328.5|11327.6|11329.4|11328.5|11326.3|11325.7|214
1746058800000|2025-05-01 00:20:00|11328.6|11327.7|11327.8|11327.2|11329.9|11329.2|11327.2|11326.4|234
1746059100000|2025-05-01 00:25:00|11327.6|11327|11328.8|11328.2|11330.1|11329.2|11327.4|11326.8|343
1746059400000|2025-05-01 00:30:00|11328.9|11328.3|11325|11324.4|11329.7|11329.1|11324.9|11324.3|191
1746059700000|2025-05-01 00:35:00|11324.9|11324.3|11322.1|11321.5|11325.6|11325|11321.8|11321.2|262
1746060000000|2025-05-01 00:40:00|11322.2|11321.6|11322.9|11322.3|11323|11322.4|11321.6|11321|234
1746060300000|2025-05-01 00:45:00|11323|11322.4|11324|11323.1|11325|11323.8|11323|11322.1|134
1746060600000|2025-05-01 00:50:00|11324.1|11323.2|11322.1|11321.2|11325.6|11324.7|11321|11320.2|287
1746060900000|2025-05-01 00:55:00|11322.5|11321.6|11322.4|11321.5|11325.1|11324.2|11321.6|11320.7|273
1746061200000|2025-05-01 01:00:00|11322.3|11321.4|11319|11318.4|11322.9|11322|11318.6|11318|197
1746061500000|2025-05-01 01:05:00|11319.1|11318.5|11316|11315.4|11319.6|11319|11314.5|11313.9|254
1746061800000|2025-05-01 01:10:00|11316.1|11315.5|11315.1|11314.2|11316.3|11315.5|11312.5|11311.6|230
1746062100000|2025-05-01 01:15:00|11314.9|11314.3|11311|11310.4|11315.9|11315.3|11310.8|11310.1|234
1746062400000|2025-05-01 01:20:00|11311.1|11310.5|11313.6|11312.7|11315.2|11314.3|11310.5|11309.9|221
1746062700000|2025-05-01 01:25:00|11313.5|11312.6|11311.3|11310.7|11314.5|11313.7|11310.6|11310|198
1746063000000|2025-05-01 01:30:00|11311.4|11310.5|11314.9|11314.3|11315.7|11314.9|11309.7|11309.1|205
1746063300000|2025-05-01 01:35:00|11315|11314.4|11312.8|11312.2|11315|11314.4|11312.2|11311.3|114
1746063600000|2025-05-01 01:40:00|11312.9|11312.3|11311.5|11310.6|11313.3|11312.7|11310.9|11310.2|211
1746063900000|2025-05-01 01:45:00|11311.6|11310.7|11308.7|11306.9|11312|11311.1|11307.7|11306.7|169
1746064200000|2025-05-01 01:50:00|11308.6|11306.8|11307|11306.4|11309|11307.9|11306.9|11306.3|155
1746064500000|2025-05-01 01:55:00|11306.7|11306.1|11308.9|11308|11308.9|11308|11303.6|11302.5|221
1746064800000|2025-05-01 02:00:00|11308.8|11307.9|11310.1|11309.5|11310.4|11309.7|11306.8|11305.9|241
1746065100000|2025-05-01 02:05:00|11309.9|11309.3|11309.1|11308.2|11312.2|11311.6|11308.7|11308.1|211
1746065400000|2025-05-01 02:10:00|11309.3|11308.4|11310.8|11309.3|11310.9|11309.7|11306.3|11305.6|151
1746065700000|2025-05-01 02:15:00|11310.7|11309.5|11313.2|11312.3|11313.3|11312.3|11310.6|11309.5|87
1746066000000|2025-05-01 02:20:00|11313.1|11312.2|11314|11313.4|11314.1|11313.5|11311.7|11311.1|112
1746066300000|2025-05-01 02:25:00|11314.4|11313.8|11314.4|11313.5|11314.8|11314.2|11312.5|11311.9|141
1746066600000|2025-05-01 02:30:00|11314.3|11313.4|11314.6|11313.7|11315.2|11314.6|11312.6|11312|279
1746066900000|2025-05-01 02:35:00|11314.7|11313.8|11313.5|11312.9|11315.3|11314.6|11311.6|11310.7|199
1746067200000|2025-05-01 02:40:00|11313.4|11312.8|11312.6|11311.7|11314.1|11313.2|11311.6|11311|202
1746067500000|2025-05-01 02:45:00|11312.3|11311.4|11315|11313.6|11315.6|11314.1|11312|11311.1|265
1746067800000|2025-05-01 02:50:00|11314.9|11313.4|11314.9|11314|11315.4|11314.3|11312.8|11311.6|259
1746068100000|2025-05-01 02:55:00|11314.8|11313.8|11315.7|11314.8|11316.7|11315.8|11314.7|11313.8|148
1746068400000|2025-05-01 03:00:00|11315.8|11314.9|11313.7|11313.1|11319|11318.4|11312.2|11311.3|455
1746068700000|2025-05-01 03:05:00|11313.8|11313.2|11305.4|11304.5|11314.1|11313.5|11305.3|11304.4|420
1746069000000|2025-05-01 03:10:00|11305.5|11304.6|11306.8|11306.2|11307.6|11307|11303.8|11302.9|320
1746069300000|2025-05-01 03:15:00|11306.7|11306.1|11310|11309.1|11310.4|11309.5|11305|11304.4|378
1746069600000|2025-05-01 03:20:00|11310.1|11309.2|11306|11305.4|11310.1|11309.2|11305.6|11305|254
1746069900000|2025-05-01 03:25:00|11305.9|11305.3|11305.7|11305.1|11307.1|11306.5|11305.6|11304.9|187
1746070200000|2025-05-01 03:30:00|11305.6|11305|11304.4|11303.8|11305.7|11305.1|11302.7|11302.1|300
1746070500000|2025-05-01 03:35:00|11304.3|11303.7|11301.1|11300.2|11304.3|11303.7|11300.7|11299.7|289
1746070800000|2025-05-01 03:40:00|11301.2|11300.3|11301.9|11301.3|11304.3|11303.7|11300.1|11299.2|241
1746071100000|2025-05-01 03:45:00|11301.8|11301.2|11308.1|11307.2|11309.2|11308.3|11301.5|11300.9|314
1746071400000|2025-05-01 03:50:00|11308.2|11307.3|11309.7|11308.8|11309.7|11308.9|11307.7|11306.8|276
1746071700000|2025-05-01 03:55:00|11309.6|11308.7|11312.3|11311.7|11312.5|11311.9|11309.4|11308.5|190
1746072000000|2025-05-01 04:00:00|11312.4|11311.8|11311.1|11310.5|11314.7|11314|11309.1|11308.5|265
1746072300000|2025-05-01 04:05:00|11311.2|11310.6|11309.7|11309.1|11311.5|11310.9|11308.5|11307.9|315
1746072600000|2025-05-01 04:10:00|11309.5|11308.9|11313.2|11312.6|11314.2|11313.6|11308.1|11307.5|216
1746072900000|2025-05-01 04:15:00|11313.1|11312.5|11309|11308.4|11313.2|11312.6|11308.9|11308.3|152
1746073200000|2025-05-01 04:20:00|11308.9|11308.3|11308.2|11307.6|11309.9|11309.3|11307.9|11307.3|276
1746073500000|2025-05-01 04:25:00|11308.4|11307.8|11309.6|11309|11310.4|11309.8|11308.3|11307.7|209
1746073800000|2025-05-01 04:30:00|11309.7|11309.1|11309.8|11308.9|11310|11309.3|11308.3|11307.7|184
1746074100000|2025-05-01 04:35:00|11309.9|11309|11306.9|11306.3|11310|11309.1|11306|11305.4|234
1746074400000|2025-05-01 04:40:00|11306.8|11306.2|11308.1|11307.5|11309.3|11308.7|11305.4|11304.8|192
1746074700000|2025-05-01 04:45:00|11308.2|11307.6|11309.7|11308.8|11311.3|11310.4|11308|11307.4|171
1746075000000|2025-05-01 04:50:00|11309.8|11308.9|11310.5|11309.9|11310.6|11310|11308.1|11307.2|211
1746075300000|2025-05-01 04:55:00|11310.6|11310|11303.1|11302.5|11310.6|11310|11303|11302.1|219
1746075600000|2025-05-01 05:00:00|11303|11302.4|11297.7|11297.1|11303.6|11302.9|11297.6|11296.8|252
1746075900000|2025-05-01 05:05:00|11297.6|11297|11303.1|11302.5|11307.1|11306.3|11297.6|11297|260
1746076200000|2025-05-01 05:10:00|11303|11302.4|11298.8|11298.2|11303.1|11302.5|11298.5|11297.9|272
1746076500000|2025-05-01 05:15:00|11298.7|11298.1|11300.6|11300|11303.3|11302.7|11298.2|11297.6|255
1746076800000|2025-05-01 05:20:00|11300.5|11299.9|11294.1|11293.5|11300.9|11300.3|11294.1|11293.5|311
1746077100000|2025-05-01 05:25:00|11294.2|11293.6|11289.1|11288.2|11294.4|11293.8|11288.5|11287.6|426
1746077400000|2025-05-01 05:30:00|11289.2|11288.3|11289.9|11289|11290.8|11289.9|11288.7|11287.7|337
1746077700000|2025-05-01 05:35:00|11290|11289.1|11292.5|11291.9|11295.6|11295|11289.9|11289.1|342
1746078000000|2025-05-01 05:40:00|11292.8|11292.2|11297.1|11296.5|11300.5|11299.6|11292.8|11292.2|297
1746078300000|2025-05-01 05:45:00|11297.3|11296.7|11298|11297.4|11298.2|11297.6|11296.2|11295.5|259
1746078600000|2025-05-01 05:50:00|11297.8|11297.2|11298.5|11297.9|11299.4|11298.8|11294.7|11294.1|354
1746078900000|2025-05-01 05:55:00|11298.9|11298.3|11300.3|11299.7|11302.9|11302|11298.9|11298.3|262
1746079200000|2025-05-01 06:00:00|11300|11299.4|11303.7|11303.1|11305.1|11304.5|11298.7|11298.1|329
1746079500000|2025-05-01 06:05:00|11303.4|11302.8|11306.5|11305.9|11306.8|11306.2|11302.1|11301.5|299
1746079800000|2025-05-01 06:10:00|11306.2|11305.6|11307.5|11306.9|11307.7|11306.9|11302.7|11302.1|354
1746080100000|2025-05-01 06:15:00|11307.3|11306.7|11306.6|11306|11308.6|11308|11304|11303.4|319
1746080400000|2025-05-01 06:20:00|11306.5|11305.9|11305.8|11305.2|11307.1|11306.5|11302.6|11302|416
1746080700000|2025-05-01 06:25:00|11306.3|11305.7|11307.6|11307|11309.8|11309.2|11305.3|11304.7|291
1746081000000|2025-05-01 06:30:00|11307.5|11306.9|11303.6|11303|11308.2|11307.6|11302.6|11302|381
1746081300000|2025-05-01 06:35:00|11303.5|11302.9|11308.3|11307.7|11308.7|11308.1|11302.5|11301.9|402
1746081600000|2025-05-01 06:40:00|11308.2|11307.6|11308.1|11307.5|11312.9|11312.3|11305.1|11304.5|487
1746081900000|2025-05-01 06:45:00|11308|11307.4|11306.3|11305.4|11308.3|11307.7|11304|11303.4|448
1746082200000|2025-05-01 06:50:00|11306.4|11305.5|11307.8|11307.2|11308.8|11307.8|11305.7|11304.4|413
1746082500000|2025-05-01 06:55:00|11307.7|11307.1|11303.2|11302.3|11307.7|11307.1|11300.6|11300|540
1746082800000|2025-05-01 07:00:00|11303.1|11302.2|11298.9|11298.3|11304.4|11303.8|11294.8|11294.2|604
1746083100000|2025-05-01 07:05:00|11299|11298.1|11291.4|11290.8|11302.6|11301.7|11290.4|11289.8|540
1746083400000|2025-05-01 07:10:00|11291.6|11291|11293.6|11293|11294|11293.4|11290.9|11290.3|326
1746083700000|2025-05-01 07:15:00|11293.5|11292.9|11288.6|11288|11294.8|11294.2|11288.4|11287.8|414
1746084000000|2025-05-01 07:20:00|11288.3|11287.7|11295.8|11295.2|11296.3|11295.6|11288.1|11287.5|289
1746084300000|2025-05-01 07:25:00|11295.6|11295|11292.1|11291.5|11296.6|11296|11290.4|11289.8|289
1746084600000|2025-05-01 07:30:00|11292.2|11291.6|11299|11298.4|11301.6|11301|11292.2|11291.6|413
1746084900000|2025-05-01 07:35:00|11298.8|11298.2|11302.7|11302.1|11303.9|11303.3|11298.5|11297.9|499
1746085200000|2025-05-01 07:40:00|11302.6|11302|11304.3|11303.4|11304.5|11303.9|11301|11300.4|314
1746085500000|2025-05-01 07:45:00|11304.2|11303.6|11308.1|11307.5|11308.2|11307.6|11303.4|11302.8|383
1746085800000|2025-05-01 07:50:00|11307.6|11307|11305.7|11305.1|11308.8|11308.2|11304.5|11303.9|335
1746086100000|2025-05-01 07:55:00|11305.6|11305|11310.4|11309.8|11311|11310.4|11303.6|11303|344
1746086400000|2025-05-01 08:00:00|11310.3|11309.7|11320|11319.4|11320.2|11319.6|11310.3|11309.7|373
1746086700000|2025-05-01 08:05:00|11320.1|11319.5|11322.2|11321.6|11324.8|11324.2|11319|11318.2|413
1746087000000|2025-05-01 08:10:00|11322.3|11321.7|11320.4|11319.5|11323.1|11322.5|11318.9|11318|309
1746087300000|2025-05-01 08:15:00|11320.5|11319.6|11328.4|11327.8|11328.6|11328|11319.7|11318.7|311
1746087600000|2025-05-01 08:20:00|11328.5|11327.9|11329.9|11329.3|11331.1|11330.5|11327.4|11326.8|426
1746087900000|2025-05-01 08:25:00|11329.7|11329.1|11328.1|11327.5|11330.5|11329.9|11326.8|11326.2|338
1746088200000|2025-05-01 08:30:00|11328.2|11327.6|11329|11328.4|11329|11328.4|11325.2|11324.6|318
1746088500000|2025-05-01 08:35:00|11328.8|11328.2|11326.8|11326.2|11331.4|11330.8|11326.5|11325.9|272
1746088800000|2025-05-01 08:40:00|11326.7|11326.1|11325|11324.4|11327.2|11326.6|11323.4|11322.8|320
1746089100000|2025-05-01 08:45:00|11324.9|11324.3|11324.5|11323.9|11326.5|11325.9|11324.5|11323.3|226
1746089400000|2025-05-01 08:50:00|11324.4|11323.8|11329.1|11328.5|11329.4|11328.8|11324.4|11323.8|261
1746089700000|2025-05-01 08:55:00|11329|11328.4|11320.1|11319.5|11329|11328.4|11320.1|11319.5|233
1746090000000|2025-05-01 09:00:00|11320.2|11319.6|11322.9|11322.3|11324.1|11323.5|11320.1|11319.5|291
1746090300000|2025-05-01 09:05:00|11322.8|11322.2|11322.5|11321.9|11325.2|11324.6|11320.6|11320|276
1746090600000|2025-05-01 09:10:00|11322.6|11322|11317.2|11316.6|11322.6|11322|11317|11316.4|339
1746090900000|2025-05-01 09:15:00|11317.1|11316.5|11323.1|11322.5|11323.1|11322.5|11316.9|11316.3|342
1746091200000|2025-05-01 09:20:00|11323|11322.4|11324.1|11323.5|11325.1|11324.5|11322|11321.3|227
1746091500000|2025-05-01 09:25:00|11324|11323.4|11322.3|11321.4|11325.4|11324.8|11321.7|11320.8|272
1746091800000|2025-05-01 09:30:00|11322.5|11321.6|11321.6|11321|11323.4|11322.8|11320|11319.4|314
1746092100000|2025-05-01 09:35:00|11322|11321.4|11318.9|11318.3|11322.6|11322|11316.3|11315.7|295
1746092400000|2025-05-01 09:40:00|11318.8|11318.2|11319.3|11318.7|11320|11319.4|11316.6|11316|244
1746092700000|2025-05-01 09:45:00|11319.4|11318.8|11321.2|11320.6|11321.4|11320.8|11317.7|11317.1|245
1746093000000|2025-05-01 09:50:00|11321.3|11320.7|11319.9|11319.3|11322|11321.4|11319.8|11319.2|203
1746093300000|2025-05-01 09:55:00|11319.8|11319.2|11314.7|11314.1|11319.8|11319.2|11313.9|11313.3|284
1746093600000|2025-05-01 10:00:00|11314.8|11314.2|11318.8|11318.2|11319|11318.4|11312.3|11311.7|298
1746093900000|2025-05-01 10:05:00|11318.6|11318|11325.2|11324.6|11325.2|11324.6|11317.6|11317|189
1746094200000|2025-05-01 10:10:00|11325.4|11324.8|11325|11324.1|11325.4|11324.8|11322.1|11321.4|265
1746094500000|2025-05-01 10:15:00|11324.9|11324|11325.6|11325|11327.1|11326.4|11324.7|11323.9|293
1746094800000|2025-05-01 10:20:00|11325.5|11324.9|11322.5|11321.9|11326.6|11326|11321.9|11321.3|276
1746095100000|2025-05-01 10:25:00|11322.4|11321.8|11318.6|11318|11322.5|11321.9|11317.6|11317|302
1746095400000|2025-05-01 10:30:00|11318.8|11318.2|11321|11320.4|11324.1|11323.5|11318.8|11318.2|255
1746095700000|2025-05-01 10:35:00|11320.9|11320.3|11326.5|11325.6|11328.5|11327.7|11320.4|11319.8|219
1746096000000|2025-05-01 10:40:00|11326.4|11325.5|11328|11327.4|11330.1|11329.4|11325.9|11325.2|232
1746096300000|2025-05-01 10:45:00|11328.1|11327.5|11330.2|11329.3|11331|11330.4|11327.6|11327|241
1746096600000|2025-05-01 10:50:00|11330.3|11329.4|11332|11331.4|11332.1|11331.5|11329.7|11329|216
1746096900000|2025-05-01 10:55:00|11331.7|11331.1|11332.5|11331.9|11334.7|11333.9|11331|11330.4|296
1746097200000|2025-05-01 11:00:00|11332.6|11332|11333.4|11332.8|11334.8|11334|11331.5|11330.9|431
1746097500000|2025-05-01 11:05:00|11333.5|11332.9|11331|11330.4|11333.5|11332.9|11328.7|11328.1|266
1746097800000|2025-05-01 11:10:00|11331.1|11330.5|11332|11331.4|11333.7|11333.1|11330.4|11329.8|227
1746098100000|2025-05-01 11:15:00|11331.7|11331.1|11337.6|11337|11341.6|11341|11329.8|11329.2|438
1746098400000|2025-05-01 11:20:00|11337|11336.4|11337.7|11337.1|11339.7|11339.1|11336.5|11335.9|315
1746098700000|2025-05-01 11:25:00|11338|11337.4|11338|11337.1|11339.4|11338.5|11336.5|11335.8|336
1746099000000|2025-05-01 11:30:00|11337.7|11337.2|11337.1|11336.2|11338.6|11337.8|11336.4|11335.8|229
1746099300000|2025-05-01 11:35:00|11336.9|11336|11338.7|11337.8|11339|11338.1|11336.6|11335.7|255
1746099600000|2025-05-01 11:40:00|11338.6|11337.7|11329.7|11328.6|11338.7|11337.8|11329.5|11328.6|264
1746099900000|2025-05-01 11:45:00|11329.8|11328.7|11320.4|11319.2|11330.1|11329.2|11319.4|11317.9|423
1746100200000|2025-05-01 11:50:00|11320.3|11319.1|11318.4|11317.8|11322.5|11321.7|11316.8|11316.2|362
1746100500000|2025-05-01 11:55:00|11318.5|11317.9|11320.6|11320|11322|11321.4|11317.7|11317.1|326
1746100800000|2025-05-01 12:00:00|11320.7|11320.1|11325.6|11324.5|11325.7|11324.8|11317|11316.4|410
1746101100000|2025-05-01 12:05:00|11325.5|11324.4|11320.9|11320|11325.6|11324.7|11319.9|11319.2|306
1746101400000|2025-05-01 12:10:00|11320.5|11319.9|11314.9|11313.4|11320.6|11320|11312.6|11311.7|378
1746101700000|2025-05-01 12:15:00|11314.8|11313.6|11309|11308.4|11314.9|11313.6|11309|11308.4|313
1746102000000|2025-05-01 12:20:00|11309.3|11308.7|11310.5|11309.9|11314.1|11313.5|11308.5|11307.9|299
1746102300000|2025-05-01 12:25:00|11310.2|11309.6|11321.4|11315.4|11321.4|11317.7|11310|11309.4|544
1746102600000|2025-05-01 12:30:00|11323.8|11319.3|11331.7|11331.1|11339.3|11338.4|11319.3|11316|1190
1746102900000|2025-05-01 12:35:00|11331.8|11331.2|11327.8|11327.2|11336.1|11335.5|11325.3|11324.3|856
1746103200000|2025-05-01 12:40:00|11327.9|11327.3|11317.7|11316.8|11328.4|11327.8|11317.7|11316.8|696
1746103500000|2025-05-01 12:45:00|11317.3|11316.4|11318.7|11318.1|11322|11321.4|11315|11314.1|597
1746103800000|2025-05-01 12:50:00|11318.5|11317.9|11323|11322.4|11323|11322.4|11316.7|11316.1|594
1746104100000|2025-05-01 12:55:00|11322.8|11322.2|11315.9|11315.3|11323|11322.4|11314.8|11314.2|394
1746104400000|2025-05-01 13:00:00|11315.7|11315.1|11319.5|11318.9|11320.2|11319.6|11312|11311.4|501
1746104700000|2025-05-01 13:05:00|11319.4|11318.8|11318.9|11318.3|11322.6|11322|11316|11315.1|500
1746105000000|2025-05-01 13:10:00|11319|11318.4|11322.9|11322.3|11328.1|11327.3|11318.9|11318.3|543
1746105300000|2025-05-01 13:15:00|11323.1|11322.5|11320.9|11320.3|11324.5|11323.9|11319|11318.4|516
1746105600000|2025-05-01 13:20:00|11320.7|11320.1|11320.7|11320.1|11324.5|11323.9|11320.5|11319.9|495
1746105900000|2025-05-01 13:25:00|11320.6|11320|11323.9|11323.3|11324.6|11324|11320.6|11320|433
1746106200000|2025-05-01 13:30:00|11324|11323.4|11319|11318.4|11324.6|11324|11318.4|11317.8|773
1746106500000|2025-05-01 13:35:00|11318.9|11318.3|11322.1|11321.5|11324.6|11323.7|11318.6|11318|683
1746106800000|2025-05-01 13:40:00|11321.9|11321.3|11317.5|11316.4|11323|11322.4|11317.2|11316.3|458
1746107100000|2025-05-01 13:45:00|11317.1|11316.2|11316.2|11315.6|11319.1|11318.2|11311.6|11311|532
1746107400000|2025-05-01 13:50:00|11316.3|11315.7|11320.6|11320|11322.4|11321.8|11316.2|11315.6|526
1746107700000|2025-05-01 13:55:00|11320.7|11320.1|11322.4|11317.2|11323.3|11321.8|11316.3|11315.7|387
1746108000000|2025-05-01 14:00:00|11315.8|11317|11310.4|11309.8|11319.7|11318.2|11298.3|11297.5|1000
1746108300000|2025-05-01 14:05:00|11310.3|11309.7|11294|11293.4|11312.5|11311.9|11291.7|11291.1|931
1746108600000|2025-05-01 14:10:00|11294.3|11293.7|11295.1|11294.5|11299.5|11298.9|11291.2|11290.6|724
1746108900000|2025-05-01 14:15:00|11295.2|11294.6|11286.2|11285.6|11296.5|11295.9|11286|11285.4|631
1746109200000|2025-05-01 14:20:00|11286.5|11285.9|11287.7|11287.1|11294.6|11294|11285.6|11285|634
1746109500000|2025-05-01 14:25:00|11287.6|11287|11291.5|11290.6|11291.7|11290.6|11284.5|11283.9|634
1746109800000|2025-05-01 14:30:00|11291.6|11290.4|11288|11287.4|11293.1|11292.1|11283.6|11283|644
1746110100000|2025-05-01 14:35:00|11288.1|11287.5|11288.7|11288.1|11290.7|11290.1|11283.7|11283.1|568
1746110400000|2025-05-01 14:40:00|11289|11288.4|11289.2|11288.6|11290.3|11289.7|11285.6|11285|498
1746110700000|2025-05-01 14:45:00|11289.5|11288.9|11280.7|11280.1|11292.1|11291.5|11280.2|11279.6|529
1746111000000|2025-05-01 14:50:00|11280.8|11280.2|11271.3|11270.7|11282.7|11282.1|11270.8|11270.2|623
1746111300000|2025-05-01 14:55:00|11271.7|11271.1|11282|11281.4|11282.1|11281.5|11271.3|11270.5|686
1746111600000|2025-05-01 15:00:00|11281.8|11281.2|11283.1|11282.5|11286.5|11285.9|11278.5|11277.9|638
1746111900000|2025-05-01 15:05:00|11283.5|11282.9|11284.6|11284|11289.6|11289|11282.6|11282|461
1746112200000|2025-05-01 15:10:00|11285.2|11284.6|11287.2|11286.3|11290.4|11289.8|11285.1|11284.5|508
1746112500000|2025-05-01 15:15:00|11287.4|11286.5|11276|11275.4|11290.5|11289.9|11276|11275.4|666
1746112800000|2025-05-01 15:20:00|11276.1|11275.5|11276.6|11275.7|11279.6|11279|11274.8|11274|455
1746113100000|2025-05-01 15:25:00|11277|11276.1|11281.6|11281|11283|11282.4|11276.5|11275.8|428
1746113400000|2025-05-01 15:30:00|11281.7|11281.1|11275|11274.4|11282.8|11282.2|11274.3|11273.7|353
1746113700000|2025-05-01 15:35:00|11274.9|11274.3|11272.9|11272.3|11276.1|11275.4|11271.3|11270.7|455
1746114000000|2025-05-01 15:40:00|11272.8|11272.2|11268.5|11267.9|11273|11272.4|11268.3|11267.7|335
1746114300000|2025-05-01 15:45:00|11268.6|11268|11268.6|11268|11269.5|11268.9|11266.5|11265.7|348
1746114600000|2025-05-01 15:50:00|11268.8|11268.2|11266.9|11266.3|11271.5|11270.9|11266.3|11265.7|381
1746114900000|2025-05-01 15:55:00|11266.8|11266.2|11279.4|11278.8|11280.7|11279.8|11266.5|11265.9|489
1746115200000|2025-05-01 16:00:00|11279.3|11278.7|11278|11277.4|11280.3|11279.7|11273.4|11272.4|427
1746115500000|2025-05-01 16:05:00|11278.3|11277.7|11278.4|11277.8|11281.9|11281|11277.1|11276.5|295
1746115800000|2025-05-01 16:10:00|11278.3|11277.7|11282.7|11282.1|11282.9|11282.3|11277.1|11276.5|372
1746116100000|2025-05-01 16:15:00|11282.8|11282.2|11281.1|11280.5|11285.8|11285.1|11281|11280.4|442
1746116400000|2025-05-01 16:20:00|11281|11280.4|11277.1|11276.5|11282.6|11282|11275.5|11274.6|408
1746116700000|2025-05-01 16:25:00|11277.5|11276.9|11280|11279.4|11282.1|11281.5|11275.7|11275|330
1746117000000|2025-05-01 16:30:00|11280.1|11279.5|11282.3|11281.7|11283.1|11282.2|11279|11278.4|216
1746117300000|2025-05-01 16:35:00|11282.4|11281.8|11284|11283.4|11285.4|11284.8|11282.3|11281.7|282
1746117600000|2025-05-01 16:40:00|11284.1|11283.5|11282.1|11281.5|11284.7|11284.1|11282|11281.4|247
1746117900000|2025-05-01 16:45:00|11282|11281.4|11287.5|11286.9|11289|11288.4|11281.9|11281.3|277
1746118200000|2025-05-01 16:50:00|11287.4|11286.8|11290.9|11290|11291.3|11290.3|11287.2|11286.6|244
1746118500000|2025-05-01 16:55:00|11290.8|11289.9|11291.4|11290|11292.7|11291.9|11290.3|11289.4|215
1746118800000|2025-05-01 17:00:00|11291.5|11290.3|11285.5|11284.2|11291.9|11290.5|11284.8|11283.6|391
1746119100000|2025-05-01 17:05:00|11285.4|11284.1|11288|11287.4|11288|11287.4|11284.7|11283.3|162
1746119400000|2025-05-01 17:10:00|11288.1|11287.5|11291.8|11290.9|11291.8|11290.9|11287|11286.4|253
1746119700000|2025-05-01 17:15:00|11291.6|11290.7|11288.5|11287.9|11291.9|11291|11288.5|11287.9|210
1746120000000|2025-05-01 17:20:00|11288.6|11288|11285.3|11284.7|11289.3|11288.7|11285.2|11284.6|222
1746120300000|2025-05-01 17:25:00|11285.6|11285|11282.3|11281.7|11287|11286.4|11282.3|11281.7|224
1746120600000|2025-05-01 17:30:00|11282.4|11281.8|11281.5|11280.9|11284.2|11283.6|11280.7|11280.1|236
1746120900000|2025-05-01 17:35:00|11281.4|11280.8|11280.3|11279.7|11283.1|11282.5|11280.1|11279.5|166
1746121200000|2025-05-01 17:40:00|11280.2|11279.6|11282|11281.4|11283.3|11282.7|11280.2|11279.6|199
1746121500000|2025-05-01 17:45:00|11282.1|11281.5|11283|11282.4|11285.2|11284.6|11280.7|11280.1|250
1746121800000|2025-05-01 17:50:00|11283.2|11282.6|11282.3|11281.7|11283.4|11282.8|11281.6|11281|235
1746122100000|2025-05-01 17:55:00|11282.2|11281.6|11283.3|11282.7|11284.1|11283.5|11281.7|11281.1|160
1746122400000|2025-05-01 18:00:00|11282.5|11281.9|11276.6|11276|11282.7|11282.1|11275.6|11275|301
1746122700000|2025-05-01 18:05:00|11276.9|11276.3|11282.8|11282.2|11283.5|11282.9|11276.9|11276.3|263
1746123000000|2025-05-01 18:10:00|11283|11282.4|11288|11286.9|11288.3|11287.4|11283|11282.4|224
1746123300000|2025-05-01 18:15:00|11287.9|11286.8|11285.7|11285.1|11289.7|11288.8|11285.5|11284.7|226
1746123600000|2025-05-01 18:20:00|11285.5|11284.9|11282.1|11281.5|11285.5|11284.9|11280.2|11279.6|357
1746123900000|2025-05-01 18:25:00|11282|11281.4|11280.9|11280.3|11282.1|11281.5|11278|11277.2|363
1746124200000|2025-05-01 18:30:00|11280.8|11280.2|11286.4|11285.8|11286.7|11286.1|11280.1|11279.5|308
1746124500000|2025-05-01 18:35:00|11286.3|11285.7|11288.1|11287.5|11288.1|11287.5|11284.9|11284.3|256
1746124800000|2025-05-01 18:40:00|11287.8|11287.2|11289.1|11288.2|11290.9|11290.2|11285.7|11285.1|271
1746125100000|2025-05-01 18:45:00|11289.2|11288.3|11292.4|11291.8|11294|11293.1|11288.7|11288.1|243
1746125400000|2025-05-01 18:50:00|11292.3|11291.7|11287.5|11286.9|11292.4|11291.8|11287.5|11286.9|345
1746125700000|2025-05-01 18:55:00|11287.2|11286.6|11286|11285.4|11287.2|11286.6|11282.7|11282.1|302
1746126000000|2025-05-01 19:00:00|11286.2|11285.6|11288.2|11287.6|11289.6|11289|11285.6|11285|287
1746126300000|2025-05-01 19:05:00|11288.3|11287.7|11284.9|11284.3|11290.7|11290.1|11284.9|11284.3|256
1746126600000|2025-05-01 19:10:00|11284.7|11284.1|11284.5|11283.9|11285.6|11284.9|11282.8|11282.2|216
1746126900000|2025-05-01 19:15:00|11284.3|11283.7|11289|11288.4|11289|11288.4|11281.5|11280.9|267
1746127200000|2025-05-01 19:20:00|11288.8|11288.2|11289.8|11289.2|11290.2|11289.6|11287.3|11286.7|380
1746127500000|2025-05-01 19:25:00|11289.7|11289.1|11289.4|11288.8|11290.1|11289.5|11288.1|11287.2|182
1746127800000|2025-05-01 19:30:00|11289.5|11288.9|11288.1|11287.5|11291.4|11290.8|11287.5|11286.9|221
1746128100000|2025-05-01 19:35:00|11287.8|11287.2|11288.5|11287.9|11290.3|11289.7|11286.8|11286.2|254
1746128400000|2025-05-01 19:40:00|11288.8|11288.2|11287.9|11287.3|11290.5|11289.9|11286.3|11285.7|247
1746128700000|2025-05-01 19:45:00|11288|11287.4|11287|11286.1|11288.4|11287.8|11285.5|11284.6|256
1746129000000|2025-05-01 19:50:00|11286.9|11286|11290|11289.1|11291.1|11290.2|11286.3|11285.7|391
1746129300000|2025-05-01 19:55:00|11290.1|11289.2|11288.9|11288.3|11292.6|11292|11288.4|11287.8|326
1746129600000|2025-05-01 20:00:00|11289|11288.4|11293.6|11292.7|11293.9|11292.7|11288.5|11287.9|340
1746129900000|2025-05-01 20:05:00|11293.2|11292.3|11290.7|11290.1|11293.9|11293.3|11288.9|11288.3|240
1746130200000|2025-05-01 20:10:00|11290.6|11290|11293.6|11293|11294.1|11293.5|11288.8|11288.2|195
1746130500000|2025-05-01 20:15:00|11293.7|11293.1|11292.5|11291.9|11293.7|11293.1|11291.3|11290.7|146
1746130800000|2025-05-01 20:20:00|11292.4|11291.8|11290.5|11289.9|11292.5|11291.9|11289.8|11289.2|149
1746131100000|2025-05-01 20:25:00|11290.4|11289.8|11287.4|11286.8|11290.6|11290|11286|11285.4|137
1746131400000|2025-05-01 20:30:00|11287.3|11286.7|11288.8|11288.2|11289.1|11288.3|11285|11284.4|227
1746131700000|2025-05-01 20:35:00|11288.9|11288|11289.5|11288.6|11290|11289.4|11288.4|11287.8|181
1746132000000|2025-05-01 20:40:00|11289.3|11288.4|11292.8|11291.3|11292.8|11291.7|11289.3|11288|137
1746132300000|2025-05-01 20:45:00|11292.7|11292.2|11291|11290.1|11294.8|11293.4|11291|11290.1|117
1746132600000|2025-05-01 20:50:00|11291.4|11290.5|11293.3|11292.7|11293.5|11292.7|11290.5|11289.8|115
1746132900000|2025-05-01 20:55:00|11293.6|11292.4|11291.6|11290.1|11294|11292.8|11291.2|11290|56
1746133200000|2025-05-01 21:00:00|11292.8|11286.2|11293.2|11286.6|11293.2|11286.6|11290.3|11283.7|19
1746133500000|2025-05-01 21:05:00|11293.4|11286.8|11290.4|11283.8|11293.5|11286.9|11290.4|11283.8|23
1746133800000|2025-05-01 21:10:00|11290.5|11283.9|11291.5|11284.9|11291.5|11284.9|11290.1|11283.5|15
1746134100000|2025-05-01 21:15:00|11291.2|11284.6|11291.4|11284.8|11291.5|11284.9|11290.8|11284.2|8
1746134400000|2025-05-01 21:20:00|11292|11285.4|11291.2|11285.6|11292.4|11285.8|11291.2|11285.3|7
1746134700000|2025-05-01 21:25:00|11291.1|11285.8|11291.1|11285.9|11291.1|11285.9|11291.1|11285.8|2
1746135000000|2025-05-01 21:30:00|11290.9|11284.3|11291.3|11285.7|11291.3|11285.7|11290.9|11284.3|8
1746135300000|2025-05-01 21:35:00|11291.2|11285.9|11291.5|11285.3|11291.7|11286.9|11290.4|11284.9|52
1746135600000|2025-05-01 21:40:00|11291.4|11285.2|11291.9|11285.3|11292.1|11286.4|11290.7|11284.9|42
1746135900000|2025-05-01 21:45:00|11292|11285.4|11292.4|11285.8|11292.4|11285.8|11291.6|11285|27
1746136200000|2025-05-01 21:50:00|11292.3|11285.7|11292.6|11286|11293.2|11286.6|11291.8|11285.2|50
1746136500000|2025-05-01 21:55:00|11292.1|11285.5|11291.2|11284.6|11292.4|11285.8|11291.1|11284.5|34
1746136800000|2025-05-01 22:00:00|11291.1|11284.5|11292.6|11289.6|11294.8|11292.8|11291.1|11284.5|218
1746137100000|2025-05-01 22:05:00|11292.3|11289.9|11292.5|11291|11293.9|11291.8|11291|11289.4|124
1746137400000|2025-05-01 22:10:00|11292.6|11291.1|11290.9|11290|11292.6|11291.5|11290.7|11289.5|84
1746137700000|2025-05-01 22:15:00|11290.8|11289.9|11293.3|11292.4|11293.3|11292.4|11290.8|11289.9|57
1746138000000|2025-05-01 22:20:00|11293.2|11292.1|11295.1|11293.9|11295.1|11293.9|11293.2|11292.1|69
1746138300000|2025-05-01 22:25:00|11295.2|11294|11296.1|11294.4|11296.4|11295.3|11295.2|11293.9|71
1746138600000|2025-05-01 22:30:00|11296.2|11294.5|11297.4|11296.5|11297.5|11296.6|11295.2|11293.8|90
1746138900000|2025-05-01 22:35:00|11297.3|11296.4|11297.2|11296.3|11299.7|11298.8|11297.2|11296.3|69
1746139200000|2025-05-01 22:40:00|11297.3|11296.4|11297|11296.1|11298.2|11297.3|11296.5|11295.6|85
1746139500000|2025-05-01 22:45:00|11297.1|11296.2|11297.5|11296.6|11297.8|11296.9|11297|11296.1|78
1746139800000|2025-05-01 22:50:00|11297.4|11296.5|11296.8|11295.9|11297.6|11296.7|11296.7|11295.7|39
1746140100000|2025-05-01 22:55:00|11296.9|11295.8|11295.9|11294.5|11296.9|11295.8|11294.2|11292.9|59
1746140400000|2025-05-01 23:00:00|11295.7|11294.8|11294.7|11294.1|11296|11295.1|11292.6|11291.7|163
1746140700000|2025-05-01 23:05:00|11294.9|11294.3|11294.2|11293.6|11295.4|11294.8|11294.2|11293.6|154
1746141000000|2025-05-01 23:10:00|11294.3|11293.7|11294.7|11294.1|11295.2|11294.6|11293.2|11292.6|63
1746141300000|2025-05-01 23:15:00|11295|11294.4|11295|11294.4|11295|11294.4|11293.4|11292.8|104
1746141600000|2025-05-01 23:20:00|11295.1|11294.5|11294.8|11294.2|11295.1|11294.5|11294.5|11293.9|60
1746141900000|2025-05-01 23:25:00|11294.7|11294.1|11297.4|11296.3|11298.1|11297.5|11294.7|11294|103
1746142200000|2025-05-01 23:30:00|11297.6|11296.7|11295|11294.1|11297.7|11296.7|11294.8|11293.9|85
1746142500000|2025-05-01 23:35:00|11294.9|11294|11293.3|11292.7|11295.5|11294.6|11293.2|11292.6|87
1746142800000|2025-05-01 23:40:00|11293.4|11292.8|11295.4|11294.5|11295.5|11294.5|11291.6|11291|173
1746143100000|2025-05-01 23:45:00|11295.2|11294.3|11297.2|11296.3|11297.9|11296.7|11295|11294.1|251
1746143400000|2025-05-01 23:50:00|11297.3|11296.4|11297.1|11296.2|11297.5|11296.6|11296.2|11295.4|157
1746143700000|2025-05-01 23:55:00|11297|11296.1|11296.4|11295.5|11297.6|11296.7|11295.9|11295|156
1746057600000|2025-05-01 00:00:00|11322.6|11322|11326.3|11325.4|11328|11327.4|11322.5|11321.9|342
1746057900000|2025-05-01 00:05:00|11326.4|11325.5|11326.6|11326|11326.8|11326.1|11323|11322.2|310
1746058200000|2025-05-01 00:10:00|11326.5|11325.9|11328.2|11327.6|11328.7|11328.1|11326.4|11325.8|236
1746058500000|2025-05-01 00:15:00|11328.1|11327.5|11328.5|11327.6|11329.4|11328.5|11326.3|11325.7|214
1746058800000|2025-05-01 00:20:00|11328.6|11327.7|11327.8|11327.2|11329.9|11329.2|11327.2|11326.4|234
1746059100000|2025-05-01 00:25:00|11327.6|11327|11328.8|11328.2|11330.1|11329.2|11327.4|11326.8|343
1746059400000|2025-05-01 00:30:00|11328.9|11328.3|11325|11324.4|11329.7|11329.1|11324.9|11324.3|191
1746059700000|2025-05-01 00:35:00|11324.9|11324.3|11322.1|11321.5|11325.6|11325|11321.8|11321.2|262
1746060000000|2025-05-01 00:40:00|11322.2|11321.6|11322.9|11322.3|11323|11322.4|11321.6|11321|234
1746060300000|2025-05-01 00:45:00|11323|11322.4|11324|11323.1|11325|11323.8|11323|11322.1|134
1746060600000|2025-05-01 00:50:00|11324.1|11323.2|11322.1|11321.2|11325.6|11324.7|11321|11320.2|287
1746060900000|2025-05-01 00:55:00|11322.5|11321.6|11322.4|11321.5|11325.1|11324.2|11321.6|11320.7|273
1746061200000|2025-05-01 01:00:00|11322.3|11321.4|11319|11318.4|11322.9|11322|11318.6|11318|197
1746061500000|2025-05-01 01:05:00|11319.1|11318.5|11316|11315.4|11319.6|11319|11314.5|11313.9|254
1746061800000|2025-05-01 01:10:00|11316.1|11315.5|11315.1|11314.2|11316.3|11315.5|11312.5|11311.6|230
1746062100000|2025-05-01 01:15:00|11314.9|11314.3|11311|11310.4|11315.9|11315.3|11310.8|11310.1|234
1746062400000|2025-05-01 01:20:00|11311.1|11310.5|11313.6|11312.7|11315.2|11314.3|11310.5|11309.9|221
1746062700000|2025-05-01 01:25:00|11313.5|11312.6|11311.3|11310.7|11314.5|11313.7|11310.6|11310|198
1746063000000|2025-05-01 01:30:00|11311.4|11310.5|11314.9|11314.3|11315.7|11314.9|11309.7|11309.1|205
1746063300000|2025-05-01 01:35:00|11315|11314.4|11312.8|11312.2|11315|11314.4|11312.2|11311.3|114
1746063600000|2025-05-01 01:40:00|11312.9|11312.3|11311.5|11310.6|11313.3|11312.7|11310.9|11310.2|211
1746063900000|2025-05-01 01:45:00|11311.6|11310.7|11308.7|11306.9|11312|11311.1|11307.7|11306.7|169
1746064200000|2025-05-01 01:50:00|11308.6|11306.8|11307|11306.4|11309|11307.9|11306.9|11306.3|155
1746064500000|2025-05-01 01:55:00|11306.7|11306.1|11308.9|11308|11308.9|11308|11303.6|11302.5|221
1746064800000|2025-05-01 02:00:00|11308.8|11307.9|11310.1|11309.5|11310.4|11309.7|11306.8|11305.9|241
1746065100000|2025-05-01 02:05:00|11309.9|11309.3|11309.1|11308.2|11312.2|11311.6|11308.7|11308.1|211
1746065400000|2025-05-01 02:10:00|11309.3|11308.4|11310.8|11309.3|11310.9|11309.7|11306.3|11305.6|151
1746065700000|2025-05-01 02:15:00|11310.7|11309.5|11313.2|11312.3|11313.3|11312.3|11310.6|11309.5|87
1746066000000|2025-05-01 02:20:00|11313.1|11312.2|11314|11313.4|11314.1|11313.5|11311.7|11311.1|112
1746066300000|2025-05-01 02:25:00|11314.4|11313.8|11314.4|11313.5|11314.8|11314.2|11312.5|11311.9|141
1746066600000|2025-05-01 02:30:00|11314.3|11313.4|11314.6|11313.7|11315.2|11314.6|11312.6|11312|279
1746066900000|2025-05-01 02:35:00|11314.7|11313.8|11313.5|11312.9|11315.3|11314.6|11311.6|11310.7|199
1746067200000|2025-05-01 02:40:00|11313.4|11312.8|11312.6|11311.7|11314.1|11313.2|11311.6|11311|202
1746067500000|2025-05-01 02:45:00|11312.3|11311.4|11315|11313.6|11315.6|11314.1|11312|11311.1|265
1746067800000|2025-05-01 02:50:00|11314.9|11313.4|11314.9|11314|11315.4|11314.3|11312.8|11311.6|259
1746068100000|2025-05-01 02:55:00|11314.8|11313.8|11315.7|11314.8|11316.7|11315.8|11314.7|11313.8|148
1746068400000|2025-05-01 03:00:00|11315.8|11314.9|11313.7|11313.1|11319|11318.4|11312.2|11311.3|455
1746068700000|2025-05-01 03:05:00|11313.8|11313.2|11305.4|11304.5|11314.1|11313.5|11305.3|11304.4|420
1746069000000|2025-05-01 03:10:00|11305.5|11304.6|11306.8|11306.2|11307.6|11307|11303.8|11302.9|320
1746069300000|2025-05-01 03:15:00|11306.7|11306.1|11310|11309.1|11310.4|11309.5|11305|11304.4|378
1746069600000|2025-05-01 03:20:00|11310.1|11309.2|11306|11305.4|11310.1|11309.2|11305.6|11305|254
1746069900000|2025-05-01 03:25:00|11305.9|11305.3|11305.7|11305.1|11307.1|11306.5|11305.6|11304.9|187
1746070200000|2025-05-01 03:30:00|11305.6|11305|11304.4|11303.8|11305.7|11305.1|11302.7|11302.1|300
1746070500000|2025-05-01 03:35:00|11304.3|11303.7|11301.1|11300.2|11304.3|11303.7|11300.7|11299.7|289
1746070800000|2025-05-01 03:40:00|11301.2|11300.3|11301.9|11301.3|11304.3|11303.7|11300.1|11299.2|241
1746071100000|2025-05-01 03:45:00|11301.8|11301.2|11308.1|11307.2|11309.2|11308.3|11301.5|11300.9|314
1746071400000|2025-05-01 03:50:00|11308.2|11307.3|11309.7|11308.8|11309.7|11308.9|11307.7|11306.8|276
1746071700000|2025-05-01 03:55:00|11309.6|11308.7|11312.3|11311.7|11312.5|11311.9|11309.4|11308.5|190
1746072000000|2025-05-01 04:00:00|11312.4|11311.8|11311.1|11310.5|11314.7|11314|11309.1|11308.5|265
1746072300000|2025-05-01 04:05:00|11311.2|11310.6|11309.7|11309.1|11311.5|11310.9|11308.5|11307.9|315
1746072600000|2025-05-01 04:10:00|11309.5|11308.9|11313.2|11312.6|11314.2|11313.6|11308.1|11307.5|216
1746072900000|2025-05-01 04:15:00|11313.1|11312.5|11309|11308.4|11313.2|11312.6|11308.9|11308.3|152
1746073200000|2025-05-01 04:20:00|11308.9|11308.3|11308.2|11307.6|11309.9|11309.3|11307.9|11307.3|276
1746073500000|2025-05-01 04:25:00|11308.4|11307.8|11309.6|11309|11310.4|11309.8|11308.3|11307.7|209
1746073800000|2025-05-01 04:30:00|11309.7|11309.1|11309.8|11308.9|11310|11309.3|11308.3|11307.7|184
1746074100000|2025-05-01 04:35:00|11309.9|11309|11306.9|11306.3|11310|11309.1|11306|11305.4|234
1746074400000|2025-05-01 04:40:00|11306.8|11306.2|11308.1|11307.5|11309.3|11308.7|11305.4|11304.8|192
1746074700000|2025-05-01 04:45:00|11308.2|11307.6|11309.7|11308.8|11311.3|11310.4|11308|11307.4|171
1746075000000|2025-05-01 04:50:00|11309.8|11308.9|11310.5|11309.9|11310.6|11310|11308.1|11307.2|211
1746075300000|2025-05-01 04:55:00|11310.6|11310|11303.1|11302.5|11310.6|11310|11303|11302.1|219
1746075600000|2025-05-01 05:00:00|11303|11302.4|11297.7|11297.1|11303.6|11302.9|11297.6|11296.8|252
1746075900000|2025-05-01 05:05:00|11297.6|11297|11303.1|11302.5|11307.1|11306.3|11297.6|11297|260
1746076200000|2025-05-01 05:10:00|11303|11302.4|11298.8|11298.2|11303.1|11302.5|11298.5|11297.9|272
1746076500000|2025-05-01 05:15:00|11298.7|11298.1|11300.6|11300|11303.3|11302.7|11298.2|11297.6|255
1746076800000|2025-05-01 05:20:00|11300.5|11299.9|11294.1|11293.5|11300.9|11300.3|11294.1|11293.5|311
1746077100000|2025-05-01 05:25:00|11294.2|11293.6|11289.1|11288.2|11294.4|11293.8|11288.5|11287.6|426
1746077400000|2025-05-01 05:30:00|11289.2|11288.3|11289.9|11289|11290.8|11289.9|11288.7|11287.7|337
1746077700000|2025-05-01 05:35:00|11290|11289.1|11292.5|11291.9|11295.6|11295|11289.9|11289.1|342
1746078000000|2025-05-01 05:40:00|11292.8|11292.2|11297.1|11296.5|11300.5|11299.6|11292.8|11292.2|297
1746078300000|2025-05-01 05:45:00|11297.3|11296.7|11298|11297.4|11298.2|11297.6|11296.2|11295.5|259
1746078600000|2025-05-01 05:50:00|11297.8|11297.2|11298.5|11297.9|11299.4|11298.8|11294.7|11294.1|354
1746078900000|2025-05-01 05:55:00|11298.9|11298.3|11300.3|11299.7|11302.9|11302|11298.9|11298.3|262
1746079200000|2025-05-01 06:00:00|11300|11299.4|11303.7|11303.1|11305.1|11304.5|11298.7|11298.1|329
1746079500000|2025-05-01 06:05:00|11303.4|11302.8|11306.5|11305.9|11306.8|11306.2|11302.1|11301.5|299
1746079800000|2025-05-01 06:10:00|11306.2|11305.6|11307.5|11306.9|11307.7|11306.9|11302.7|11302.1|354
1746080100000|2025-05-01 06:15:00|11307.3|11306.7|11306.6|11306|11308.6|11308|11304|11303.4|319
1746080400000|2025-05-01 06:20:00|11306.5|11305.9|11305.8|11305.2|11307.1|11306.5|11302.6|11302|416
1746080700000|2025-05-01 06:25:00|11306.3|11305.7|11307.6|11307|11309.8|11309.2|11305.3|11304.7|291
1746081000000|2025-05-01 06:30:00|11307.5|11306.9|11303.6|11303|11308.2|11307.6|11302.6|11302|381
1746081300000|2025-05-01 06:35:00|11303.5|11302.9|11308.3|11307.7|11308.7|11308.1|11302.5|11301.9|402
1746081600000|2025-05-01 06:40:00|11308.2|11307.6|11308.1|11307.5|11312.9|11312.3|11305.1|11304.5|487
1746081900000|2025-05-01 06:45:00|11308|11307.4|11306.3|11305.4|11308.3|11307.7|11304|11303.4|448
1746082200000|2025-05-01 06:50:00|11306.4|11305.5|11307.8|11307.2|11308.8|11307.8|11305.7|11304.4|413
1746082500000|2025-05-01 06:55:00|11307.7|11307.1|11303.2|11302.3|11307.7|11307.1|11300.6|11300|540
1746082800000|2025-05-01 07:00:00|11303.1|11302.2|11298.9|11298.3|11304.4|11303.8|11294.8|11294.2|604
1746083100000|2025-05-01 07:05:00|11299|11298.1|11291.4|11290.8|11302.6|11301.7|11290.4|11289.8|540
1746083400000|2025-05-01 07:10:00|11291.6|11291|11293.6|11293|11294|11293.4|11290.9|11290.3|326
1746083700000|2025-05-01 07:15:00|11293.5|11292.9|11288.6|11288|11294.8|11294.2|11288.4|11287.8|414
1746084000000|2025-05-01 07:20:00|11288.3|11287.7|11295.8|11295.2|11296.3|11295.6|11288.1|11287.5|289
1746084300000|2025-05-01 07:25:00|11295.6|11295|11292.1|11291.5|11296.6|11296|11290.4|11289.8|289
1746084600000|2025-05-01 07:30:00|11292.2|11291.6|11299|11298.4|11301.6|11301|11292.2|11291.6|413
1746084900000|2025-05-01 07:35:00|11298.8|11298.2|11302.7|11302.1|11303.9|11303.3|11298.5|11297.9|499
1746085200000|2025-05-01 07:40:00|11302.6|11302|11304.3|11303.4|11304.5|11303.9|11301|11300.4|314
1746085500000|2025-05-01 07:45:00|11304.2|11303.6|11308.1|11307.5|11308.2|11307.6|11303.4|11302.8|383
1746085800000|2025-05-01 07:50:00|11307.6|11307|11305.7|11305.1|11308.8|11308.2|11304.5|11303.9|335
1746086100000|2025-05-01 07:55:00|11305.6|11305|11310.4|11309.8|11311|11310.4|11303.6|11303|344
1746086400000|2025-05-01 08:00:00|11310.3|11309.7|11320|11319.4|11320.2|11319.6|11310.3|11309.7|373
1746086700000|2025-05-01 08:05:00|11320.1|11319.5|11322.2|11321.6|11324.8|11324.2|11319|11318.2|413
1746087000000|2025-05-01 08:10:00|11322.3|11321.7|11320.4|11319.5|11323.1|11322.5|11318.9|11318|309
1746087300000|2025-05-01 08:15:00|11320.5|11319.6|11328.4|11327.8|11328.6|11328|11319.7|11318.7|311
1746087600000|2025-05-01 08:20:00|11328.5|11327.9|11329.9|11329.3|11331.1|11330.5|11327.4|11326.8|426
1746087900000|2025-05-01 08:25:00|11329.7|11329.1|11328.1|11327.5|11330.5|11329.9|11326.8|11326.2|338
1746088200000|2025-05-01 08:30:00|11328.2|11327.6|11329|11328.4|11329|11328.4|11325.2|11324.6|318
1746088500000|2025-05-01 08:35:00|11328.8|11328.2|11326.8|11326.2|11331.4|11330.8|11326.5|11325.9|272
1746088800000|2025-05-01 08:40:00|11326.7|11326.1|11325|11324.4|11327.2|11326.6|11323.4|11322.8|320
1746089100000|2025-05-01 08:45:00|11324.9|11324.3|11324.5|11323.9|11326.5|11325.9|11324.5|11323.3|226
1746089400000|2025-05-01 08:50:00|11324.4|11323.8|11329.1|11328.5|11329.4|11328.8|11324.4|11323.8|261
1746089700000|2025-05-01 08:55:00|11329|11328.4|11320.1|11319.5|11329|11328.4|11320.1|11319.5|233
1746090000000|2025-05-01 09:00:00|11320.2|11319.6|11322.9|11322.3|11324.1|11323.5|11320.1|11319.5|291
1746090300000|2025-05-01 09:05:00|11322.8|11322.2|11322.5|11321.9|11325.2|11324.6|11320.6|11320|276
1746090600000|2025-05-01 09:10:00|11322.6|11322|11317.2|11316.6|11322.6|11322|11317|11316.4|339
1746090900000|2025-05-01 09:15:00|11317.1|11316.5|11323.1|11322.5|11323.1|11322.5|11316.9|11316.3|342
1746091200000|2025-05-01 09:20:00|11323|11322.4|11324.1|11323.5|11325.1|11324.5|11322|11321.3|227
1746091500000|2025-05-01 09:25:00|11324|11323.4|11322.3|11321.4|11325.4|11324.8|11321.7|11320.8|272
1746091800000|2025-05-01 09:30:00|11322.5|11321.6|11321.6|11321|11323.4|11322.8|11320|11319.4|314
1746092100000|2025-05-01 09:35:00|11322|11321.4|11318.9|11318.3|11322.6|11322|11316.3|11315.7|295
1746092400000|2025-05-01 09:40:00|11318.8|11318.2|11319.3|11318.7|11320|11319.4|11316.6|11316|244
1746092700000|2025-05-01 09:45:00|11319.4|11318.8|11321.2|11320.6|11321.4|11320.8|11317.7|11317.1|245
1746093000000|2025-05-01 09:50:00|11321.3|11320.7|11319.9|11319.3|11322|11321.4|11319.8|11319.2|203
1746093300000|2025-05-01 09:55:00|11319.8|11319.2|11314.7|11314.1|11319.8|11319.2|11313.9|11313.3|284
1746093600000|2025-05-01 10:00:00|11314.8|11314.2|11318.8|11318.2|11319|11318.4|11312.3|11311.7|298
1746093900000|2025-05-01 10:05:00|11318.6|11318|11325.2|11324.6|11325.2|11324.6|11317.6|11317|189
1746094200000|2025-05-01 10:10:00|11325.4|11324.8|11325|11324.1|11325.4|11324.8|11322.1|11321.4|265
1746094500000|2025-05-01 10:15:00|11324.9|11324|11325.6|11325|11327.1|11326.4|11324.7|11323.9|293
1746094800000|2025-05-01 10:20:00|11325.5|11324.9|11322.5|11321.9|11326.6|11326|11321.9|11321.3|276
1746095100000|2025-05-01 10:25:00|11322.4|11321.8|11318.6|11318|11322.5|11321.9|11317.6|11317|302
1746095400000|2025-05-01 10:30:00|11318.8|11318.2|11321|11320.4|11324.1|11323.5|11318.8|11318.2|255
1746095700000|2025-05-01 10:35:00|11320.9|11320.3|11326.5|11325.6|11328.5|11327.7|11320.4|11319.8|219
1746096000000|2025-05-01 10:40:00|11326.4|11325.5|11328|11327.4|11330.1|11329.4|11325.9|11325.2|232
1746096300000|2025-05-01 10:45:00|11328.1|11327.5|11330.2|11329.3|11331|11330.4|11327.6|11327|241
1746096600000|2025-05-01 10:50:00|11330.3|11329.4|11332|11331.4|11332.1|11331.5|11329.7|11329|216
1746096900000|2025-05-01 10:55:00|11331.7|11331.1|11332.5|11331.9|11334.7|11333.9|11331|11330.4|296
1746097200000|2025-05-01 11:00:00|11332.6|11332|11333.4|11332.8|11334.8|11334|11331.5|11330.9|431
1746097500000|2025-05-01 11:05:00|11333.5|11332.9|11331|11330.4|11333.5|11332.9|11328.7|11328.1|266
1746097800000|2025-05-01 11:10:00|11331.1|11330.5|11332|11331.4|11333.7|11333.1|11330.4|11329.8|227
1746098100000|2025-05-01 11:15:00|11331.7|11331.1|11337.6|11337|11341.6|11341|11329.8|11329.2|438
1746098400000|2025-05-01 11:20:00|11337|11336.4|11337.7|11337.1|11339.7|11339.1|11336.5|11335.9|315
1746098700000|2025-05-01 11:25:00|11338|11337.4|11338|11337.1|11339.4|11338.5|11336.5|11335.8|336
1746099000000|2025-05-01 11:30:00|11337.7|11337.2|11337.1|11336.2|11338.6|11337.8|11336.4|11335.8|229
1746099300000|2025-05-01 11:35:00|11336.9|11336|11338.7|11337.8|11339|11338.1|11336.6|11335.7|255
1746099600000|2025-05-01 11:40:00|11338.6|11337.7|11329.7|11328.6|11338.7|11337.8|11329.5|11328.6|264
1746099900000|2025-05-01 11:45:00|11329.8|11328.7|11320.4|11319.2|11330.1|11329.2|11319.4|11317.9|423
1746100200000|2025-05-01 11:50:00|11320.3|11319.1|11318.4|11317.8|11322.5|11321.7|11316.8|11316.2|362
1746100500000|2025-05-01 11:55:00|11318.5|11317.9|11320.6|11320|11322|11321.4|11317.7|11317.1|326
1746100800000|2025-05-01 12:00:00|11320.7|11320.1|11325.6|11324.5|11325.7|11324.8|11317|11316.4|410
1746101100000|2025-05-01 12:05:00|11325.5|11324.4|11320.9|11320|11325.6|11324.7|11319.9|11319.2|306
1746101400000|2025-05-01 12:10:00|11320.5|11319.9|11314.9|11313.4|11320.6|11320|11312.6|11311.7|378
1746101700000|2025-05-01 12:15:00|11314.8|11313.6|11309|11308.4|11314.9|11313.6|11309|11308.4|313
1746102000000|2025-05-01 12:20:00|11309.3|11308.7|11310.5|11309.9|11314.1|11313.5|11308.5|11307.9|299
1746102300000|2025-05-01 12:25:00|11310.2|11309.6|11321.4|11315.4|11321.4|11317.7|11310|11309.4|544
1746102600000|2025-05-01 12:30:00|11323.8|11319.3|11331.7|11331.1|11339.3|11338.4|11319.3|11316|1190
1746102900000|2025-05-01 12:35:00|11331.8|11331.2|11327.8|11327.2|11336.1|11335.5|11325.3|11324.3|856
1746103200000|2025-05-01 12:40:00|11327.9|11327.3|11317.7|11316.8|11328.4|11327.8|11317.7|11316.8|696
1746103500000|2025-05-01 12:45:00|11317.3|11316.4|11318.7|11318.1|11322|11321.4|11315|11314.1|597
1746103800000|2025-05-01 12:50:00|11318.5|11317.9|11323|11322.4|11323|11322.4|11316.7|11316.1|594
1746104100000|2025-05-01 12:55:00|11322.8|11322.2|11315.9|11315.3|11323|11322.4|11314.8|11314.2|394
1746104400000|2025-05-01 13:00:00|11315.7|11315.1|11319.5|11318.9|11320.2|11319.6|11312|11311.4|501
1746104700000|2025-05-01 13:05:00|11319.4|11318.8|11318.9|11318.3|11322.6|11322|11316|11315.1|500
1746105000000|2025-05-01 13:10:00|11319|11318.4|11322.9|11322.3|11328.1|11327.3|11318.9|11318.3|543
1746105300000|2025-05-01 13:15:00|11323.1|11322.5|11320.9|11320.3|11324.5|11323.9|11319|11318.4|516
1746105600000|2025-05-01 13:20:00|11320.7|11320.1|11320.7|11320.1|11324.5|11323.9|11320.5|11319.9|495
1746105900000|2025-05-01 13:25:00|11320.6|11320|11323.9|11323.3|11324.6|11324|11320.6|11320|433
1746106200000|2025-05-01 13:30:00|11324|11323.4|11319|11318.4|11324.6|11324|11318.4|11317.8|773
1746106500000|2025-05-01 13:35:00|11318.9|11318.3|11322.1|11321.5|11324.6|11323.7|11318.6|11318|683
1746106800000|2025-05-01 13:40:00|11321.9|11321.3|11317.5|11316.4|11323|11322.4|11317.2|11316.3|458
1746107100000|2025-05-01 13:45:00|11317.1|11316.2|11316.2|11315.6|11319.1|11318.2|11311.6|11311|532
1746107400000|2025-05-01 13:50:00|11316.3|11315.7|11320.6|11320|11322.4|11321.8|11316.2|11315.6|526
1746107700000|2025-05-01 13:55:00|11320.7|11320.1|11322.4|11317.2|11323.3|11321.8|11316.3|11315.7|387
1746108000000|2025-05-01 14:00:00|11315.8|11317|11310.4|11309.8|11319.7|11318.2|11298.3|11297.5|1000
1746108300000|2025-05-01 14:05:00|11310.3|11309.7|11294|11293.4|11312.5|11311.9|11291.7|11291.1|931
1746108600000|2025-05-01 14:10:00|11294.3|11293.7|11295.1|11294.5|11299.5|11298.9|11291.2|11290.6|724
1746108900000|2025-05-01 14:15:00|11295.2|11294.6|11286.2|11285.6|11296.5|11295.9|11286|11285.4|631
1746109200000|2025-05-01 14:20:00|11286.5|11285.9|11287.7|11287.1|11294.6|11294|11285.6|11285|634
1746109500000|2025-05-01 14:25:00|11287.6|11287|11291.5|11290.6|11291.7|11290.6|11284.5|11283.9|634
1746109800000|2025-05-01 14:30:00|11291.6|11290.4|11288|11287.4|11293.1|11292.1|11283.6|11283|644
1746110100000|2025-05-01 14:35:00|11288.1|11287.5|11288.7|11288.1|11290.7|11290.1|11283.7|11283.1|568
1746110400000|2025-05-01 14:40:00|11289|11288.4|11289.2|11288.6|11290.3|11289.7|11285.6|11285|498
1746110700000|2025-05-01 14:45:00|11289.5|11288.9|11280.7|11280.1|11292.1|11291.5|11280.2|11279.6|529
1746111000000|2025-05-01 14:50:00|11280.8|11280.2|11271.3|11270.7|11282.7|11282.1|11270.8|11270.2|623
1746111300000|2025-05-01 14:55:00|11271.7|11271.1|11282|11281.4|11282.1|11281.5|11271.3|11270.5|686
1746111600000|2025-05-01 15:00:00|11281.8|11281.2|11283.1|11282.5|11286.5|11285.9|11278.5|11277.9|638
1746111900000|2025-05-01 15:05:00|11283.5|11282.9|11284.6|11284|11289.6|11289|11282.6|11282|461
1746112200000|2025-05-01 15:10:00|11285.2|11284.6|11287.2|11286.3|11290.4|11289.8|11285.1|11284.5|508
1746112500000|2025-05-01 15:15:00|11287.4|11286.5|11276|11275.4|11290.5|11289.9|11276|11275.4|666
1746112800000|2025-05-01 15:20:00|11276.1|11275.5|11276.6|11275.7|11279.6|11279|11274.8|11274|455
1746113100000|2025-05-01 15:25:00|11277|11276.1|11281.6|11281|11283|11282.4|11276.5|11275.8|428
1746113400000|2025-05-01 15:30:00|11281.7|11281.1|11275|11274.4|11282.8|11282.2|11274.3|11273.7|353
1746113700000|2025-05-01 15:35:00|11274.9|11274.3|11272.9|11272.3|11276.1|11275.4|11271.3|11270.7|455
1746114000000|2025-05-01 15:40:00|11272.8|11272.2|11268.5|11267.9|11273|11272.4|11268.3|11267.7|335
1746114300000|2025-05-01 15:45:00|11268.6|11268|11268.6|11268|11269.5|11268.9|11266.5|11265.7|348
1746114600000|2025-05-01 15:50:00|11268.8|11268.2|11266.9|11266.3|11271.5|11270.9|11266.3|11265.7|381
1746114900000|2025-05-01 15:55:00|11266.8|11266.2|11279.4|11278.8|11280.7|11279.8|11266.5|11265.9|489
1746115200000|2025-05-01 16:00:00|11279.3|11278.7|11278|11277.4|11280.3|11279.7|11273.4|11272.4|427
1746115500000|2025-05-01 16:05:00|11278.3|11277.7|11278.4|11277.8|11281.9|11281|11277.1|11276.5|295
1746115800000|2025-05-01 16:10:00|11278.3|11277.7|11282.7|11282.1|11282.9|11282.3|11277.1|11276.5|372
1746116100000|2025-05-01 16:15:00|11282.8|11282.2|11281.1|11280.5|11285.8|11285.1|11281|11280.4|442
1746116400000|2025-05-01 16:20:00|11281|11280.4|11277.1|11276.5|11282.6|11282|11275.5|11274.6|408
1746116700000|2025-05-01 16:25:00|11277.5|11276.9|11280|11279.4|11282.1|11281.5|11275.7|11275|330
1746117000000|2025-05-01 16:30:00|11280.1|11279.5|11282.3|11281.7|11283.1|11282.2|11279|11278.4|216
1746117300000|2025-05-01 16:35:00|11282.4|11281.8|11284|11283.4|11285.4|11284.8|11282.3|11281.7|282
1746117600000|2025-05-01 16:40:00|11284.1|11283.5|11282.1|11281.5|11284.7|11284.1|11282|11281.4|247
1746117900000|2025-05-01 16:45:00|11282|11281.4|11287.5|11286.9|11289|11288.4|11281.9|11281.3|277
1746118200000|2025-05-01 16:50:00|11287.4|11286.8|11290.9|11290|11291.3|11290.3|11287.2|11286.6|244
1746118500000|2025-05-01 16:55:00|11290.8|11289.9|11291.4|11290|11292.7|11291.9|11290.3|11289.4|215
1746118800000|2025-05-01 17:00:00|11291.5|11290.3|11285.5|11284.2|11291.9|11290.5|11284.8|11283.6|391
1746119100000|2025-05-01 17:05:00|11285.4|11284.1|11288|11287.4|11288|11287.4|11284.7|11283.3|162
1746119400000|2025-05-01 17:10:00|11288.1|11287.5|11291.8|11290.9|11291.8|11290.9|11287|11286.4|253
1746119700000|2025-05-01 17:15:00|11291.6|11290.7|11288.5|11287.9|11291.9|11291|11288.5|11287.9|210
1746120000000|2025-05-01 17:20:00|11288.6|11288|11285.3|11284.7|11289.3|11288.7|11285.2|11284.6|222
1746120300000|2025-05-01 17:25:00|11285.6|11285|11282.3|11281.7|11287|11286.4|11282.3|11281.7|224
1746120600000|2025-05-01 17:30:00|11282.4|11281.8|11281.5|11280.9|11284.2|11283.6|11280.7|11280.1|236
1746120900000|2025-05-01 17:35:00|11281.4|11280.8|11280.3|11279.7|11283.1|11282.5|11280.1|11279.5|166
1746121200000|2025-05-01 17:40:00|11280.2|11279.6|11282|11281.4|11283.3|11282.7|11280.2|11279.6|199
1746121500000|2025-05-01 17:45:00|11282.1|11281.5|11283|11282.4|11285.2|11284.6|11280.7|11280.1|250
1746121800000|2025-05-01 17:50:00|11283.2|11282.6|11282.3|11281.7|11283.4|11282.8|11281.6|11281|235
1746122100000|2025-05-01 17:55:00|11282.2|11281.6|11283.3|11282.7|11284.1|11283.5|11281.7|11281.1|160
1746122400000|2025-05-01 18:00:00|11282.5|11281.9|11276.6|11276|11282.7|11282.1|11275.6|11275|301
1746122700000|2025-05-01 18:05:00|11276.9|11276.3|11282.8|11282.2|11283.5|11282.9|11276.9|11276.3|263
1746123000000|2025-05-01 18:10:00|11283|11282.4|11288|11286.9|11288.3|11287.4|11283|11282.4|224
1746123300000|2025-05-01 18:15:00|11287.9|11286.8|11285.7|11285.1|11289.7|11288.8|11285.5|11284.7|226
1746123600000|2025-05-01 18:20:00|11285.5|11284.9|11282.1|11281.5|11285.5|11284.9|11280.2|11279.6|357
1746123900000|2025-05-01 18:25:00|11282|11281.4|11280.9|11280.3|11282.1|11281.5|11278|11277.2|363
1746124200000|2025-05-01 18:30:00|11280.8|11280.2|11286.4|11285.8|11286.7|11286.1|11280.1|11279.5|308
1746124500000|2025-05-01 18:35:00|11286.3|11285.7|11288.1|11287.5|11288.1|11287.5|11284.9|11284.3|256
1746124800000|2025-05-01 18:40:00|11287.8|11287.2|11289.1|11288.2|11290.9|11290.2|11285.7|11285.1|271
1746125100000|2025-05-01 18:45:00|11289.2|11288.3|11292.4|11291.8|11294|11293.1|11288.7|11288.1|243
1746125400000|2025-05-01 18:50:00|11292.3|11291.7|11287.5|11286.9|11292.4|11291.8|11287.5|11286.9|345
1746125700000|2025-05-01 18:55:00|11287.2|11286.6|11286|11285.4|11287.2|11286.6|11282.7|11282.1|302
1746126000000|2025-05-01 19:00:00|11286.2|11285.6|11288.2|11287.6|11289.6|11289|11285.6|11285|287
1746126300000|2025-05-01 19:05:00|11288.3|11287.7|11284.9|11284.3|11290.7|11290.1|11284.9|11284.3|256
1746126600000|2025-05-01 19:10:00|11284.7|11284.1|11284.5|11283.9|11285.6|11284.9|11282.8|11282.2|216
1746126900000|2025-05-01 19:15:00|11284.3|11283.7|11289|11288.4|11289|11288.4|11281.5|11280.9|267
1746127200000|2025-05-01 19:20:00|11288.8|11288.2|11289.8|11289.2|11290.2|11289.6|11287.3|11286.7|380
1746127500000|2025-05-01 19:25:00|11289.7|11289.1|11289.4|11288.8|11290.1|11289.5|11288.1|11287.2|182
1746127800000|2025-05-01 19:30:00|11289.5|11288.9|11288.1|11287.5|11291.4|11290.8|11287.5|11286.9|221
1746128100000|2025-05-01 19:35:00|11287.8|11287.2|11288.5|11287.9|11290.3|11289.7|11286.8|11286.2|254
1746128400000|2025-05-01 19:40:00|11288.8|11288.2|11287.9|11287.3|11290.5|11289.9|11286.3|11285.7|247
1746128700000|2025-05-01 19:45:00|11288|11287.4|11287|11286.1|11288.4|11287.8|11285.5|11284.6|256
1746129000000|2025-05-01 19:50:00|11286.9|11286|11290|11289.1|11291.1|11290.2|11286.3|11285.7|391
1746129300000|2025-05-01 19:55:00|11290.1|11289.2|11288.9|11288.3|11292.6|11292|11288.4|11287.8|326
1746129600000|2025-05-01 20:00:00|11289|11288.4|11293.6|11292.7|11293.9|11292.7|11288.5|11287.9|340
1746129900000|2025-05-01 20:05:00|11293.2|11292.3|11290.7|11290.1|11293.9|11293.3|11288.9|11288.3|240
1746130200000|2025-05-01 20:10:00|11290.6|11290|11293.6|11293|11294.1|11293.5|11288.8|11288.2|195
1746130500000|2025-05-01 20:15:00|11293.7|11293.1|11292.5|11291.9|11293.7|11293.1|11291.3|11290.7|146
1746130800000|2025-05-01 20:20:00|11292.4|11291.8|11290.5|11289.9|11292.5|11291.9|11289.8|11289.2|149
1746131100000|2025-05-01 20:25:00|11290.4|11289.8|11287.4|11286.8|11290.6|11290|11286|11285.4|137
1746131400000|2025-05-01 20:30:00|11287.3|11286.7|11288.8|11288.2|11289.1|11288.3|11285|11284.4|227
1746131700000|2025-05-01 20:35:00|11288.9|11288|11289.5|11288.6|11290|11289.4|11288.4|11287.8|181
1746132000000|2025-05-01 20:40:00|11289.3|11288.4|11292.8|11291.3|11292.8|11291.7|11289.3|11288|137
1746132300000|2025-05-01 20:45:00|11292.7|11292.2|11291|11290.1|11294.8|11293.4|11291|11290.1|117
1746132600000|2025-05-01 20:50:00|11291.4|11290.5|11293.3|11292.7|11293.5|11292.7|11290.5|11289.8|115
1746132900000|2025-05-01 20:55:00|11293.6|11292.4|11291.6|11290.1|11294|11292.8|11291.2|11290|56
1746133200000|2025-05-01 21:00:00|11292.8|11286.2|11293.2|11286.6|11293.2|11286.6|11290.3|11283.7|19
1746133500000|2025-05-01 21:05:00|11293.4|11286.8|11290.4|11283.8|11293.5|11286.9|11290.4|11283.8|23
1746133800000|2025-05-01 21:10:00|11290.5|11283.9|11291.5|11284.9|11291.5|11284.9|11290.1|11283.5|15
1746134100000|2025-05-01 21:15:00|11291.2|11284.6|11291.4|11284.8|11291.5|11284.9|11290.8|11284.2|8
1746134400000|2025-05-01 21:20:00|11292|11285.4|11291.2|11285.6|11292.4|11285.8|11291.2|11285.3|7
1746134700000|2025-05-01 21:25:00|11291.1|11285.8|11291.1|11285.9|11291.1|11285.9|11291.1|11285.8|2
1746135000000|2025-05-01 21:30:00|11290.9|11284.3|11291.3|11285.7|11291.3|11285.7|11290.9|11284.3|8
1746135300000|2025-05-01 21:35:00|11291.2|11285.9|11291.5|11285.3|11291.7|11286.9|11290.4|11284.9|52
1746135600000|2025-05-01 21:40:00|11291.4|11285.2|11291.9|11285.3|11292.1|11286.4|11290.7|11284.9|42
1746135900000|2025-05-01 21:45:00|11292|11285.4|11292.4|11285.8|11292.4|11285.8|11291.6|11285|27
1746136200000|2025-05-01 21:50:00|11292.3|11285.7|11292.6|11286|11293.2|11286.6|11291.8|11285.2|50
1746136500000|2025-05-01 21:55:00|11292.1|11285.5|11291.2|11284.6|11292.4|11285.8|11291.1|11284.5|34
1746136800000|2025-05-01 22:00:00|11291.1|11284.5|11292.6|11289.6|11294.8|11292.8|11291.1|11284.5|218
1746137100000|2025-05-01 22:05:00|11292.3|11289.9|11292.5|11291|11293.9|11291.8|11291|11289.4|124
1746137400000|2025-05-01 22:10:00|11292.6|11291.1|11290.9|11290|11292.6|11291.5|11290.7|11289.5|84
1746137700000|2025-05-01 22:15:00|11290.8|11289.9|11293.3|11292.4|11293.3|11292.4|11290.8|11289.9|57
1746138000000|2025-05-01 22:20:00|11293.2|11292.1|11295.1|11293.9|11295.1|11293.9|11293.2|11292.1|69
1746138300000|2025-05-01 22:25:00|11295.2|11294|11296.1|11294.4|11296.4|11295.3|11295.2|11293.9|71
1746138600000|2025-05-01 22:30:00|11296.2|11294.5|11297.4|11296.5|11297.5|11296.6|11295.2|11293.8|90
1746138900000|2025-05-01 22:35:00|11297.3|11296.4|11297.2|11296.3|11299.7|11298.8|11297.2|11296.3|69
1746139200000|2025-05-01 22:40:00|11297.3|11296.4|11297|11296.1|11298.2|11297.3|11296.5|11295.6|85
1746139500000|2025-05-01 22:45:00|11297.1|11296.2|11297.5|11296.6|11297.8|11296.9|11297|11296.1|78
1746139800000|2025-05-01 22:50:00|11297.4|11296.5|11296.8|11295.9|11297.6|11296.7|11296.7|11295.7|39
1746140100000|2025-05-01 22:55:00|11296.9|11295.8|11295.9|11294.5|11296.9|11295.8|11294.2|11292.9|59
1746140400000|2025-05-01 23:00:00|11295.7|11294.8|11294.7|11294.1|11296|11295.1|11292.6|11291.7|163
1746140700000|2025-05-01 23:05:00|11294.9|11294.3|11294.2|11293.6|11295.4|11294.8|11294.2|11293.6|154
1746141000000|2025-05-01 23:10:00|11294.3|11293.7|11294.7|11294.1|11295.2|11294.6|11293.2|11292.6|63
1746141300000|2025-05-01 23:15:00|11295|11294.4|11295|11294.4|11295|11294.4|11293.4|11292.8|104
1746141600000|2025-05-01 23:20:00|11295.1|11294.5|11294.8|11294.2|11295.1|11294.5|11294.5|11293.9|60
1746141900000|2025-05-01 23:25:00|11294.7|11294.1|11297.4|11296.3|11298.1|11297.5|11294.7|11294|103
1746142200000|2025-05-01 23:30:00|11297.6|11296.7|11295|11294.1|11297.7|11296.7|11294.8|11293.9|85
1746142500000|2025-05-01 23:35:00|11294.9|11294|11293.3|11292.7|11295.5|11294.6|11293.2|11292.6|87
1746142800000|2025-05-01 23:40:00|11293.4|11292.8|11295.4|11294.5|11295.5|11294.5|11291.6|11291|173
1746143100000|2025-05-01 23:45:00|11295.2|11294.3|11297.2|11296.3|11297.9|11296.7|11295|11294.1|251
1746143400000|2025-05-01 23:50:00|11297.3|11296.4|11297.1|11296.2|11297.5|11296.6|11296.2|11295.4|157
1746143700000|2025-05-01 23:55:00|11297|11296.1|11296.4|11295.5|11297.6|11296.7|11295.9|11295|156
1746144000000|2025-05-02 00:00:00|11296.3|11295.7|11295.3|11294.4|11300.1|11299.2|11294|11293.1|400
1746144300000|2025-05-02 00:05:00|11295.4|11294.5|11293|11292.4|11295.4|11294.5|11292.7|11292.1|328
1746144600000|2025-05-02 00:10:00|11292.9|11292.3|11290.9|11290.3|11292.9|11292.3|11290.4|11289.8|295
1746144900000|2025-05-02 00:15:00|11290.8|11290.2|11289|11288.4|11291.3|11290.7|11285.9|11285|405
1746145200000|2025-05-02 00:20:00|11289.1|11288.5|11286.5|11285.3|11289.8|11289.2|11286.5|11285.3|503
1746145500000|2025-05-02 00:25:00|11286.4|11285.5|11282.7|11282.1|11286.9|11285.7|11282.7|11281.9|439
1746145800000|2025-05-02 00:30:00|11282.8|11282.2|11279.6|11278.2|11284|11283.4|11278|11277.4|487
1746146100000|2025-05-02 00:35:00|11279.5|11278.1|11277.2|11275.7|11282.7|11282.1|11276.9|11275.7|358
1746146400000|2025-05-02 00:40:00|11277.5|11275.8|11275.7|11275.1|11279.7|11279.1|11274.8|11274|385
1746146700000|2025-05-02 00:45:00|11275.6|11275|11275.9|11275|11276.9|11276.3|11274.8|11274|380
1746147000000|2025-05-02 00:50:00|11275.8|11274.9|11278.8|11278.2|11279.6|11278.7|11275.2|11274.1|379
1746147300000|2025-05-02 00:55:00|11279.1|11278.5|11282.8|11281.9|11283.3|11282.4|11278.7|11277.9|412
1746147600000|2025-05-02 01:00:00|11283.2|11282.1|11282.9|11282.3|11286.1|11285.5|11282.2|11280.9|532
1746147900000|2025-05-02 01:05:00|11283|11282.4|11282.2|11281.6|11283.7|11283.1|11280.5|11279.9|313
1746148200000|2025-05-02 01:10:00|11282.3|11281.7|11286.9|11286.3|11286.9|11286.3|11280.1|11279.5|432
1746148500000|2025-05-02 01:15:00|11286.8|11286.2|11283.2|11282.6|11287.9|11287.1|11283.2|11282.6|448
1746148800000|2025-05-02 01:20:00|11283.4|11282.8|11284.4|11283.1|11285.3|11284.6|11282.2|11281.6|319
1746149100000|2025-05-02 01:25:00|11284.5|11283.4|11283.4|11282.5|11285.1|11284.2|11281.7|11280.8|225
1746149400000|2025-05-02 01:30:00|11283.3|11282.4|11281.9|11281.3|11283.3|11282.4|11279.2|11278.3|406
1746149700000|2025-05-02 01:35:00|11282|11281.4|11283.4|11282.8|11284.2|11283.6|11280.1|11279.5|391
1746150000000|2025-05-02 01:40:00|11283.5|11282.9|11286.8|11286.2|11287.7|11287.1|11283.2|11282.6|470
1746150300000|2025-05-02 01:45:00|11286.7|11286.1|11291.9|11290.4|11292.4|11290.9|11286.2|11285.6|308
1746150600000|2025-05-02 01:50:00|11291.8|11290.5|11294.5|11293.9|11295.4|11294.5|11291.4|11290.1|452
1746150900000|2025-05-02 01:55:00|11294.2|11293.6|11296.1|11295.2|11296.1|11295.2|11292.9|11292|354
1746151200000|2025-05-02 02:00:00|11296.2|11295.3|11300.7|11300.1|11301.8|11301.2|11295.9|11295.2|338
1746151500000|2025-05-02 02:05:00|11300.6|11300|11300.1|11299.2|11300.8|11300.2|11297.4|11296.5|182
1746151800000|2025-05-02 02:10:00|11300|11299.1|11298.1|11297.5|11300|11299.1|11295.2|11294.6|276
1746152100000|2025-05-02 02:15:00|11298.2|11297.6|11297.7|11297.1|11298.3|11297.7|11296|11295.4|233
1746152400000|2025-05-02 02:20:00|11297.6|11297|11302.8|11301.9|11303.8|11302.7|11297.1|11296.5|364
1746152700000|2025-05-02 02:25:00|11302.7|11301.8|11299.5|11298.6|11303.8|11302.9|11299.4|11298.5|315
1746153000000|2025-05-02 02:30:00|11299.4|11298.8|11297.1|11296.5|11299.6|11299|11296.7|11296.1|271
1746153300000|2025-05-02 02:35:00|11297|11296.4|11296.1|11294.7|11297.3|11296.7|11295.3|11294.4|272
1746153600000|2025-05-02 02:40:00|11296|11294.6|11298.7|11296.8|11298.9|11297.1|11293.7|11292.4|227
1746153900000|2025-05-02 02:45:00|11298.9|11297|11298.5|11296.9|11298.9|11297.8|11297.4|11295.8|250
1746154200000|2025-05-02 02:50:00|11298.4|11297|11297.5|11295.8|11298.5|11297.6|11297.2|11295.8|109
1746154500000|2025-05-02 02:55:00|11297.1|11295.9|11294.4|11293.8|11297.4|11296.1|11293.9|11292.9|126
1746154800000|2025-05-02 03:00:00|11294.7|11294.1|11296.8|11296.2|11297.1|11296.5|11294.7|11293.9|216
1746155100000|2025-05-02 03:05:00|11297.2|11296.6|11295.6|11294.7|11299|11298.4|11295.3|11294.6|171
1746155400000|2025-05-02 03:10:00|11295.5|11295|11295.8|11295.2|11296.7|11296.1|11294.7|11294.1|306
1746155700000|2025-05-02 03:15:00|11295.7|11295.1|11300.3|11299.4|11300.5|11299.7|11294.7|11294|225
1746156000000|2025-05-02 03:20:00|11300.2|11299.3|11306.5|11305.9|11307|11306.2|11299.3|11298.7|211
1746156300000|2025-05-02 03:25:00|11306.3|11305.7|11308.6|11308|11309.3|11308.6|11306.1|11305.5|240
1746156600000|2025-05-02 03:30:00|11309.1|11308.5|11311.1|11310.2|11312.6|11312|11307.9|11307|277
1746156900000|2025-05-02 03:35:00|11311.3|11310.4|11312.5|11311.6|11314.5|11313.5|11310|11309.4|241
1746157200000|2025-05-02 03:40:00|11312.4|11311.5|11311.6|11310.7|11313.7|11312.8|11310.8|11309.9|357
1746157500000|2025-05-02 03:45:00|11311.5|11310.6|11309.1|11307.7|11311.5|11310.6|11308.6|11307.6|206
1746157800000|2025-05-02 03:50:00|11309.2|11307.8|11313.9|11313|11314.5|11313.9|11308.2|11306.9|217
1746158100000|2025-05-02 03:55:00|11314|11313.1|11313.2|11312.6|11315.9|11315.3|11312.6|11312|252
1746158400000|2025-05-02 04:00:00|11313.3|11312.7|11309.6|11308.7|11313.3|11312.7|11308.2|11307.6|582
1746158700000|2025-05-02 04:05:00|11309.7|11308.8|11308.6|11307.4|11311.7|11310.8|11308.4|11307.2|380
1746159000000|2025-05-02 04:10:00|11308.4|11307.5|11307.4|11306.5|11308.7|11307.5|11305.7|11305|351
1746159300000|2025-05-02 04:15:00|11307.3|11306.4|11309.3|11308.7|11309.9|11309|11305.3|11304.4|327
1746159600000|2025-05-02 04:20:00|11309.2|11308.6|11308.2|11307.6|11314.5|11313.8|11308.2|11307.6|394
1746159900000|2025-05-02 04:25:00|11308.4|11307.8|11308.4|11307.8|11310.1|11309.5|11307|11306.4|362
1746160200000|2025-05-02 04:30:00|11308.6|11308|11307.6|11306.7|11308.6|11308|11305.7|11305.1|320
1746160500000|2025-05-02 04:35:00|11307.5|11306.6|11305.2|11304.3|11308.4|11307.7|11305.1|11304.2|316
1746160800000|2025-05-02 04:40:00|11305.4|11304.5|11304.3|11303.7|11307.8|11306.9|11303.8|11303.2|312
1746161100000|2025-05-02 04:45:00|11304.7|11304.1|11302.7|11302.1|11305.4|11304.8|11301.9|11301.3|212
1746161400000|2025-05-02 04:50:00|11302.9|11302.3|11302.7|11302.1|11304.7|11304|11301.6|11300.9|213
1746161700000|2025-05-02 04:55:00|11302.8|11301.9|11305|11303.2|11305.2|11303.2|11302.4|11301.5|197
1746162000000|2025-05-02 05:00:00|11305.1|11303.3|11305.5|11304.6|11306.1|11304.8|11303|11301.6|378
1746162300000|2025-05-02 05:05:00|11305.3|11304.4|11308.4|11307.8|11308.5|11307.9|11305.2|11304.4|299
1746162600000|2025-05-02 05:10:00|11308.6|11308|11306.7|11305.4|11310.8|11309.9|11306.3|11305|281
1746162900000|2025-05-02 05:15:00|11306.6|11305.3|11307.2|11306.6|11307.9|11307.3|11306.1|11305.2|201
1746163200000|2025-05-02 05:20:00|11307.1|11306.5|11308.1|11307.2|11308.4|11307.7|11306.3|11305.7|216
1746163500000|2025-05-02 05:25:00|11308.2|11307.3|11311.3|11310.7|11312.1|11311.5|11306.5|11305.6|286
1746163800000|2025-05-02 05:30:00|11311.2|11310.6|11311.7|11311.1|11313.2|11312.6|11309|11308.4|252
1746164100000|2025-05-02 05:35:00|11311.8|11311.2|11309.9|11309|11313.6|11312.7|11309.3|11308.7|263
1746164400000|2025-05-02 05:40:00|11310.2|11309.3|11310.1|11309.5|11311.3|11310.7|11309.2|11308.6|169
1746164700000|2025-05-02 05:45:00|11310.2|11309.6|11305.2|11304.6|11311.5|11310.9|11304.1|11303.5|351
1746165000000|2025-05-02 05:50:00|11305.6|11305|11309.3|11308.7|11309.4|11308.7|11305.6|11305|309
1746165300000|2025-05-02 05:55:00|11309.6|11309|11308.2|11307.6|11314.5|11313.9|11308.1|11307.5|309
1746165600000|2025-05-02 06:00:00|11308.1|11307.5|11313.9|11313.3|11314.4|11313.8|11306.4|11305.8|551
1746165900000|2025-05-02 06:05:00|11313.8|11313.2|11319.2|11318.6|11319.4|11318.8|11313.5|11312.9|507
1746166200000|2025-05-02 06:10:00|11319.1|11318.5|11315.3|11314.7|11320|11319.4|11315.1|11314.5|482
1746166500000|2025-05-02 06:15:00|11315.2|11314.6|11325.2|11324.6|11325.7|11325|11314.4|11313.6|470
1746166800000|2025-05-02 06:20:00|11325.3|11324.7|11328.6|11328|11329.4|11328.8|11324.6|11324|437
1746167100000|2025-05-02 06:25:00|11328.5|11327.9|11327.9|11327|11328.9|11328.3|11324.6|11324|470
1746167400000|2025-05-02 06:30:00|11327.7|11326.8|11328.2|11327.6|11329.5|11328.8|11325.7|11325|366
1746167700000|2025-05-02 06:35:00|11328.3|11327.7|11323.8|11323.2|11329.3|11328.7|11323|11322.4|353
1746168000000|2025-05-02 06:40:00|11323.9|11323.3|11321.6|11321|11324.2|11323.6|11319.3|11318.7|319
1746168300000|2025-05-02 06:45:00|11321.7|11321.1|11323.8|11323.2|11326.3|11325.7|11318.1|11317.5|399
1746168600000|2025-05-02 06:50:00|11323.7|11323.1|11323.7|11322.1|11329.3|11328.7|11323.5|11321.9|389
1746168900000|2025-05-02 06:55:00|11323.6|11322.2|11326.2|11325.6|11326.2|11325.6|11322.2|11321.2|440
1746169200000|2025-05-02 07:00:00|11326.3|11325.7|11327.1|11326.5|11327.9|11327.3|11322.3|11321.7|636
1746169500000|2025-05-02 07:05:00|11327.2|11326.6|11329.5|11328.9|11331.8|11331.2|11326.6|11326|435
1746169800000|2025-05-02 07:10:00|11329.7|11329.1|11325.8|11325.2|11332|11331.4|11325.1|11324.5|344
1746170100000|2025-05-02 07:15:00|11325.7|11325.1|11327.7|11327.1|11330.1|11329.5|11325.2|11324.6|406
1746170400000|2025-05-02 07:20:00|11327.6|11327|11321.1|11320.5|11327.7|11327.1|11318.9|11318.3|380
1746170700000|2025-05-02 07:25:00|11321.2|11320.6|11321.4|11320.8|11322.9|11322.3|11318.7|11318.1|323
1746171000000|2025-05-02 07:30:00|11321.3|11320.7|11325.2|11324.6|11325.7|11325.1|11318.3|11317.7|402
1746171300000|2025-05-02 07:35:00|11325.3|11324.7|11324.8|11324.2|11325.8|11325.2|11321.2|11320.6|406
1746171600000|2025-05-02 07:40:00|11324.7|11324.1|11328.7|11328.1|11330.1|11329.4|11324.2|11323.6|415
1746171900000|2025-05-02 07:45:00|11329.3|11328.7|11329.8|11329.2|11330.4|11329.7|11325.2|11324.6|461
1746172200000|2025-05-02 07:50:00|11330.4|11329.8|11333.5|11332.9|11334.7|11334.1|11327.6|11327|451
1746172500000|2025-05-02 07:55:00|11333.6|11333|11328.7|11328.1|11338.2|11337.6|11328.7|11328.1|437
1746172800000|2025-05-02 08:00:00|11328.9|11328.3|11325.2|11324.6|11328.9|11328.3|11324.1|11323.5|481
1746173100000|2025-05-02 08:05:00|11325.1|11324.5|11320.4|11319.8|11326.5|11325.9|11318.7|11318.1|434
1746173400000|2025-05-02 08:10:00|11320.5|11319.9|11317.9|11317.3|11322.6|11322|11316.6|11316|526
1746173700000|2025-05-02 08:15:00|11318.1|11317.5|11320.1|11319.5|11322|11321.4|11316.9|11316.2|396
1746174000000|2025-05-02 08:20:00|11320.3|11319.7|11325.2|11324.6|11325.4|11324.8|11319.8|11318.9|416
1746174300000|2025-05-02 08:25:00|11325.3|11324.7|11326.2|11325.6|11327.4|11326.8|11323.5|11322.9|370
1746174600000|2025-05-02 08:30:00|11326.3|11325.7|11330.7|11330.1|11330.7|11330.1|11324.7|11324.1|377
1746174900000|2025-05-02 08:35:00|11330.9|11330.3|11330.2|11329.6|11331.7|11331.1|11328.1|11327.5|370
1746175200000|2025-05-02 08:40:00|11330.1|11329.5|11331.1|11330.5|11332.3|11331.6|11328.8|11328.2|360
1746175500000|2025-05-02 08:45:00|11331.2|11330.6|11333|11332.1|11333.6|11332.6|11329.3|11328.4|351
1746175800000|2025-05-02 08:50:00|11333.2|11332.2|11332.2|11331.6|11335.4|11334.4|11331.2|11330.6|385
1746176100000|2025-05-02 08:55:00|11332.1|11331.5|11333|11329|11335.1|11334.5|11331.4|11329|341
1746176400000|2025-05-02 09:00:00|11333.5|11329.7|11330.3|11329.7|11335.7|11335|11329.7|11329.1|444
1746176700000|2025-05-02 09:05:00|11330.2|11329.6|11331.2|11330.6|11331.9|11331.3|11326.7|11326.1|420
1746177000000|2025-05-02 09:10:00|11331.3|11330.7|11328.1|11327.5|11331.4|11330.8|11326.7|11325.5|357
1746177300000|2025-05-02 09:15:00|11328.3|11327.7|11327.8|11326.9|11330.3|11329.7|11326.2|11325.6|377
1746177600000|2025-05-02 09:20:00|11327.9|11327|11329.2|11328.3|11330.2|11329.6|11326.2|11325.6|311
1746177900000|2025-05-02 09:25:00|11329|11328.1|11331.2|11330.6|11331.3|11330.7|11325.9|11325|477
1746178200000|2025-05-02 09:30:00|11331.5|11330.9|11339|11338.4|11339.1|11338.5|11330.7|11330.1|479
1746178500000|2025-05-02 09:35:00|11339.1|11338.5|11346.2|11345.6|11347.9|11347.1|11337.5|11336.4|459
1746178800000|2025-05-02 09:40:00|11346.3|11345.3|11348.3|11347.7|11350.6|11350|11344.7|11344|518
1746179100000|2025-05-02 09:45:00|11348.2|11347.6|11350.8|11350.2|11352.7|11351.1|11346.2|11345.6|590
1746179400000|2025-05-02 09:50:00|11350.7|11350.1|11351.2|11350.6|11355.5|11354.6|11350.5|11349.9|560
1746179700000|2025-05-02 09:55:00|11350.9|11350.3|11350.9|11349.7|11353.1|11352.5|11346.8|11346.1|512
1746180000000|2025-05-02 10:00:00|11351.1|11349.8|11350|11349.4|11351.1|11349.9|11346.5|11345.8|510
1746180300000|2025-05-02 10:05:00|11350.1|11349.5|11346|11345.4|11352.3|11351.7|11346|11345.4|436
1746180600000|2025-05-02 10:10:00|11346.2|11345.6|11345.4|11344.8|11349.7|11348.8|11345|11344.1|324
1746180900000|2025-05-02 10:15:00|11345.3|11344.7|11344|11342.9|11346.1|11345|11342.8|11342.2|308
1746181200000|2025-05-02 10:20:00|11344.2|11343.1|11346.2|11345.6|11346.4|11345.8|11342|11341.1|332
1746181500000|2025-05-02 10:25:00|11346.3|11345.7|11342.4|11341.8|11346.3|11345.7|11342.3|11341.7|312
1746181800000|2025-05-02 10:30:00|11342.5|11341.9|11338.2|11337.6|11343.6|11343|11337.5|11336.9|328
1746182100000|2025-05-02 10:35:00|11338.3|11337.7|11337.9|11337|11339.7|11339.1|11336.5|11335|231
1746182400000|2025-05-02 10:40:00|11338|11337.1|11332.1|11331.5|11338|11337.1|11331.7|11331.1|225
1746182700000|2025-05-02 10:45:00|11332.2|11331.6|11330.2|11329.6|11332.4|11331.8|11328.1|11327.3|378
1746183000000|2025-05-02 10:50:00|11330.3|11329.7|11336.5|11335.9|11336.6|11336|11330.2|11329.6|300
1746183300000|2025-05-02 10:55:00|11336.4|11335.8|11331.5|11330.9|11336.4|11335.8|11329.5|11328.9|268
1746183600000|2025-05-02 11:00:00|11331.6|11331|11331.4|11330.5|11333.3|11332.7|11329.7|11329|357
1746183900000|2025-05-02 11:05:00|11331.5|11330.4|11329.8|11329.2|11331.8|11330.9|11327.6|11327|311
1746184200000|2025-05-02 11:10:00|11329.7|11329.1|11327.1|11326.5|11330.4|11329.8|11324.6|11323.9|301
1746184500000|2025-05-02 11:15:00|11327|11326.4|11330.1|11329.5|11330.5|11329.7|11325.9|11325.3|389
1746184800000|2025-05-02 11:20:00|11330.2|11329.6|11338.2|11337.6|11340|11339.3|11327.9|11327.3|326
1746185100000|2025-05-02 11:25:00|11338.4|11337.8|11339.6|11339|11341.2|11340.3|11338.3|11337.4|280
1746185400000|2025-05-02 11:30:00|11339.7|11339.1|11338.8|11337.9|11340.6|11340|11337.3|11336.4|260
1746185700000|2025-05-02 11:35:00|11338.7|11338.1|11350.4|11349.8|11350.6|11350|11337.1|11336.5|446
1746186000000|2025-05-02 11:40:00|11350.5|11349.9|11343.4|11342.8|11350.5|11349.9|11340.4|11339.5|446
1746186300000|2025-05-02 11:45:00|11343.2|11342.6|11339.5|11338.6|11344.5|11343.9|11338.8|11338.2|400
1746186600000|2025-05-02 11:50:00|11339.4|11338.5|11340|11339.4|11342.1|11341.5|11338.7|11338.1|388
1746186900000|2025-05-02 11:55:00|11339.9|11339.3|11346.9|11346|11347.4|11346.8|11339.2|11338.6|585
1746187200000|2025-05-02 12:00:00|11347.2|11346.3|11341.5|11340.9|11347.8|11347|11341.2|11340.6|428
1746187500000|2025-05-02 12:05:00|11341.6|11341|11343|11342.4|11344.1|11343.5|11340.2|11339.6|387
1746187800000|2025-05-02 12:10:00|11343.1|11342.5|11337.7|11337.1|11343.5|11342.7|11337.1|11336.5|361
1746188100000|2025-05-02 12:15:00|11337.8|11337.2|11337.4|11336.8|11339.6|11339|11334.8|11334.2|432
1746188400000|2025-05-02 12:20:00|11337.2|11336.6|11332.7|11331.8|11339.5|11338.6|11332.7|11331.6|550
1746188700000|2025-05-02 12:25:00|11332.8|11331.9|11346.6|11340.6|11347.4|11341.4|11327.5|11326.9|646
1746189000000|2025-05-02 12:30:00|11347.3|11341.3|11316.4|11315.8|11347.3|11341.3|11304.8|11303.9|1617
1746189300000|2025-05-02 12:35:00|11316.5|11315.6|11334.9|11334|11336.4|11335.8|11311.4|11310.8|1486
1746189600000|2025-05-02 12:40:00|11334.8|11333.9|11330.4|11328.9|11339.9|11339.3|11327.6|11326.8|1401
1746189900000|2025-05-02 12:45:00|11330.2|11328.8|11324.3|11323.7|11330.2|11329|11318|11317.4|954
1746190200000|2025-05-02 12:50:00|11324.1|11323.5|11330.3|11329.7|11335.1|11334.5|11323.7|11323.1|957
1746190500000|2025-05-02 12:55:00|11330.2|11329.6|11319.3|11318.7|11330.2|11329.6|11314.5|11313.6|907
1746190800000|2025-05-02 13:00:00|11319.2|11318.6|11319.6|11319|11323.7|11323.1|11315.1|11314.5|898
1746191100000|2025-05-02 13:05:00|11319.4|11318.8|11323.1|11322.5|11327.4|11326.8|11318.7|11318.1|849
1746191400000|2025-05-02 13:10:00|11323.2|11322.6|11320.4|11319.5|11330.5|11329.9|11320.3|11319.4|612
1746191700000|2025-05-02 13:15:00|11320.7|11319.8|11333.8|11333.2|11336.4|11335.6|11320.7|11319.8|798
1746192000000|2025-05-02 13:20:00|11334|11333.4|11347.8|11346.9|11347.8|11347|11334|11333.4|795
1746192300000|2025-05-02 13:25:00|11347.7|11346.8|11348.5|11347.6|11358.2|11357.6|11346.3|11345.7|926
1746192600000|2025-05-02 13:30:00|11348.3|11347.4|11346.3|11345.4|11352.3|11351.5|11345.4|11344.8|861
1746192900000|2025-05-02 13:35:00|11346.4|11345.5|11369.1|11368.2|11369.1|11368.3|11345.7|11345|1075
1746193200000|2025-05-02 13:40:00|11369|11368.1|11368|11367.4|11371.5|11370.9|11361.6|11360.7|956
1746193500000|2025-05-02 13:45:00|11367.9|11367.3|11377.4|11376.8|11378.1|11377.5|11366.1|11365.5|824
1746193800000|2025-05-02 13:50:00|11377.5|11376.9|11371.5|11370.9|11380.2|11379.6|11366.4|11365|917
1746194100000|2025-05-02 13:55:00|11371.4|11370.8|11374.1|11371.4|11374.6|11372.9|11366.1|11365.2|728
1746194400000|2025-05-02 14:00:00|11374|11371|11372.9|11372.3|11381.5|11380.9|11370.7|11369.8|933
1746194700000|2025-05-02 14:05:00|11373|11372.4|11367.3|11366.7|11375.2|11374.6|11365.9|11365|854
1746195000000|2025-05-02 14:10:00|11367|11366.4|11369.4|11368.8|11375.9|11375.3|11366|11365.2|829
1746195300000|2025-05-02 14:15:00|11369.2|11368.6|11365.1|11364.2|11370.3|11369.7|11359.3|11358.7|829
1746195600000|2025-05-02 14:20:00|11365.2|11364|11361.5|11360.9|11365.4|11364.5|11358|11357.4|600
1746195900000|2025-05-02 14:25:00|11361.4|11360.8|11364.5|11363.9|11367.4|11366.6|11360.9|11360.3|612
1746196200000|2025-05-02 14:30:00|11364.7|11364.1|11364.2|11363.6|11370.5|11369.9|11362.6|11362|784
1746196500000|2025-05-02 14:35:00|11364.3|11363.7|11374.5|11373.9|11375.1|11374.5|11362.7|11362|618
1746196800000|2025-05-02 14:40:00|11374.6|11374|11363.6|11362.7|11374.6|11374|11360.8|11359.9|623
1746197100000|2025-05-02 14:45:00|11364|11363.4|11363.8|11363.2|11365|11364.1|11360.4|11359.7|626
1746197400000|2025-05-02 14:50:00|11364.2|11363.6|11369.8|11369.2|11370|11369.3|11360.8|11359.8|711
1746197700000|2025-05-02 14:55:00|11369.9|11369.3|11369.2|11368.3|11373.5|11372.9|11368.5|11367.9|607
1746198000000|2025-05-02 15:00:00|11369.3|11368.4|11366.4|11365.8|11369.3|11368.4|11365.6|11364.9|566
1746198300000|2025-05-02 15:05:00|11366.3|11365.7|11359.8|11359.2|11366.9|11366.2|11355.5|11354.9|599
1746198600000|2025-05-02 15:10:00|11359.6|11359|11360.3|11359.4|11363.6|11362.9|11358.9|11358.3|536
1746198900000|2025-05-02 15:15:00|11360.5|11359.6|11352.4|11351.8|11360.6|11359.8|11351.7|11351.1|457
1746199200000|2025-05-02 15:20:00|11352.6|11352|11339.8|11339.2|11354.2|11353.6|11338.3|11337.6|634
1746199500000|2025-05-02 15:25:00|11340|11339.4|11337.7|11337.1|11343.4|11342.8|11334.9|11334.3|578
1746199800000|2025-05-02 15:30:00|11337.8|11337.2|11340.8|11340.2|11341.9|11341.3|11334.6|11333.9|611
1746200100000|2025-05-02 15:35:00|11340.7|11340.1|11336.5|11335.9|11341.9|11341.3|11334.6|11333.8|513
1746200400000|2025-05-02 15:40:00|11336.4|11335.8|11334.4|11333.8|11340.2|11339.6|11334.4|11333.8|408
1746200700000|2025-05-02 15:45:00|11334.2|11333.6|11324.9|11324.3|11336.7|11336.1|11324.4|11323.8|513
1746201000000|2025-05-02 15:50:00|11324.8|11324.2|11323.9|11323.3|11330.7|11330.1|11323.7|11323|461
1746201300000|2025-05-02 15:55:00|11323.8|11323.2|11329.4|11328.8|11329.6|11329|11320.8|11320.2|479
1746201600000|2025-05-02 16:00:00|11329.6|11329|11326.7|11325.8|11334.3|11333.4|11320.8|11319.9|1108
1746201900000|2025-05-02 16:05:00|11326.6|11325.4|11333.3|11332.7|11333.5|11332.9|11319.7|11318.9|859
1746202200000|2025-05-02 16:10:00|11333.1|11332.5|11337.8|11337.2|11338.3|11337.7|11329.9|11329|617
1746202500000|2025-05-02 16:15:00|11337.9|11337.3|11332|11331.4|11339.5|11338.6|11330.5|11329.9|424
1746202800000|2025-05-02 16:20:00|11332.1|11331.5|11333.8|11332.9|11334.1|11333.2|11328.9|11328|480
1746203100000|2025-05-02 16:25:00|11333.9|11333.3|11334.7|11334.1|11335.6|11334.9|11330|11329.4|419
1746203400000|2025-05-02 16:30:00|11334.6|11334|11332.5|11331.9|11335.6|11335|11329|11328.2|409
1746203700000|2025-05-02 16:35:00|11332.6|11332|11327|11326.4|11332.7|11332.1|11324.3|11323.7|453
1746204000000|2025-05-02 16:40:00|11327.2|11326.6|11332.1|11331.5|11332.5|11331.6|11326.8|11325.9|366
1746204300000|2025-05-02 16:45:00|11332|11331.4|11323|11322.4|11332|11331.4|11320.5|11319.6|427
1746204600000|2025-05-02 16:50:00|11323.1|11322.5|11320.6|11320|11325.4|11324.8|11317.7|11317.1|435
1746204900000|2025-05-02 16:55:00|11320.8|11320.2|11320.3|11319.7|11322.1|11321.5|11317.6|11317|434
1746205200000|2025-05-02 17:00:00|11319.7|11319.1|11313.5|11312.9|11320.6|11320|11312.9|11312.3|494
1746205500000|2025-05-02 17:05:00|11312.9|11312.3|11312.6|11311.7|11316.9|11316.3|11310.9|11310.3|354
1746205800000|2025-05-02 17:10:00|11312.7|11311.8|11306.6|11305.7|11317|11316.4|11306.2|11305|349
1746206100000|2025-05-02 17:15:00|11306.9|11306|11308.9|11308.3|11310.1|11309.5|11304.4|11303.6|379
1746206400000|2025-05-02 17:20:00|11309|11308.4|11315.7|11314.8|11316.9|11315.7|11308.1|11307.4|374
1746206700000|2025-05-02 17:25:00|11315.4|11314.2|11313.6|11312.7|11316.4|11315.8|11313.3|11312.2|246
1746207000000|2025-05-02 17:30:00|11313.3|11312.4|11319.2|11318.1|11319.2|11318.2|11313.3|11312.3|331
1746207300000|2025-05-02 17:35:00|11319.1|11318|11314.8|11313.9|11319.9|11319.2|11314.2|11313.6|269
1746207600000|2025-05-02 17:40:00|11314.9|11314|11305.3|11304.7|11315.6|11314.7|11298.8|11298.2|442
1746207900000|2025-05-02 17:45:00|11305.2|11304.6|11307.1|11306|11307.8|11306.7|11300.7|11299.8|403
1746208200000|2025-05-02 17:50:00|11307.2|11306.1|11309.6|11308.7|11310.5|11309.3|11303.6|11302.3|396
1746208500000|2025-05-02 17:55:00|11309.5|11308.6|11304.4|11303.8|11309.7|11308.8|11302.1|11301.5|352
1746208800000|2025-05-02 18:00:00|11304.7|11304.1|11307.5|11306.9|11307.7|11307.1|11303.7|11303.1|364
1746209100000|2025-05-02 18:05:00|11307.1|11306.5|11308.1|11307.2|11309|11308.4|11306.6|11306|285
1746209400000|2025-05-02 18:10:00|11308.2|11307.3|11304.8|11304.2|11308.7|11307.8|11304.6|11304|319
1746209700000|2025-05-02 18:15:00|11304.7|11304.1|11301.6|11301|11305.7|11305.1|11300.7|11300.1|284
1746210000000|2025-05-02 18:20:00|11301.5|11300.9|11304.6|11304|11305|11304.4|11301.4|11300.8|216
1746210300000|2025-05-02 18:25:00|11304.8|11304.2|11305.8|11304.9|11307|11306.4|11303.8|11303.2|180
1746210600000|2025-05-02 18:30:00|11305.4|11304.5|11303.1|11302.2|11305.9|11305.3|11302.6|11301.7|181
1746210900000|2025-05-02 18:35:00|11303.2|11302.3|11301.1|11300.5|11304|11303.4|11300.8|11300.2|255
1746211200000|2025-05-02 18:40:00|11300.5|11299.9|11296.6|11296|11301.1|11300.5|11294.2|11293.6|344
1746211500000|2025-05-02 18:45:00|11296.5|11295.9|11297|11296.4|11299|11298.4|11294.6|11294|315
1746211800000|2025-05-02 18:50:00|11296.4|11295.8|11293.3|11292.7|11296.4|11295.8|11292.9|11292.1|277
1746212100000|2025-05-02 18:55:00|11293.5|11292.9|11300.2|11299.6|11301.6|11301|11293.5|11292.9|433
1746212400000|2025-05-02 19:00:00|11300.1|11299.5|11305.1|11304.2|11305.1|11304.5|11300|11299.4|423
1746212700000|2025-05-02 19:05:00|11305.2|11304.1|11307.8|11307.2|11308.1|11307.5|11304.6|11303.8|173
1746213000000|2025-05-02 19:10:00|11307.7|11307.1|11307.3|11306.2|11309.4|11308.4|11306.9|11306|138
1746213300000|2025-05-02 19:15:00|11307.1|11306|11308.4|11307.1|11308.9|11307.6|11306.7|11305.8|144
1746213600000|2025-05-02 19:20:00|11308.3|11307|11306|11305.1|11309|11307.7|11305.5|11304.3|244
1746213900000|2025-05-02 19:25:00|11305.9|11305|11302.5|11301.9|11306.4|11305.2|11302|11301.4|209
1746214200000|2025-05-02 19:30:00|11302.6|11302|11302.6|11302|11304|11303.4|11301.1|11300.5|204
1746214500000|2025-05-02 19:35:00|11302.7|11302.1|11304.5|11303.6|11304.7|11303.8|11301|11300.4|213
1746214800000|2025-05-02 19:40:00|11304.6|11303.7|11307.7|11306.8|11307.8|11306.9|11304.4|11303.6|177
1746215100000|2025-05-02 19:45:00|11307.8|11306.9|11306.5|11305.9|11307.9|11307.2|11305|11304.4|159
1746215400000|2025-05-02 19:50:00|11306.7|11306.1|11305.5|11304.9|11307.8|11307|11305.2|11304.5|173
1746215700000|2025-05-02 19:55:00|11305.7|11305.1|11305.3|11304.1|11306.7|11306.1|11304.6|11304|190
1746216000000|2025-05-02 20:00:00|11305|11303.9|11303.8|11302.9|11305.7|11304.9|11303.2|11302|198
1746216300000|2025-05-02 20:05:00|11303.5|11302.6|11303.4|11302.5|11305.4|11304.5|11300.2|11299.5|172
1746216600000|2025-05-02 20:10:00|11303.3|11302.4|11301.4|11300.8|11303.6|11302.7|11301.4|11300.8|135
1746216900000|2025-05-02 20:15:00|11301.5|11300.9|11302.7|11301.8|11302.7|11301.8|11301|11300.3|82
1746217200000|2025-05-02 20:20:00|11302.9|11302|11298.7|11298.1|11302.9|11302|11298.1|11297.5|83
1746217500000|2025-05-02 20:25:00|11298.9|11298|11298.9|11298|11300.3|11299.4|11297.8|11297.2|84
1746217800000|2025-05-02 20:30:00|11299|11298.1|11296.7|11295.8|11299.7|11298.8|11296.7|11295.8|69
1746218100000|2025-05-02 20:35:00|11296.8|11295.9|11295.4|11294.5|11296.8|11295.9|11295.2|11294.4|66
1746218400000|2025-05-02 20:40:00|11295.2|11294.3|11296|11295.1|11297|11296.1|11294.7|11293.8|73
1746218700000|2025-05-02 20:45:00|11296.2|11295.3|11295.5|11294.6|11296.8|11295.9|11294.2|11293.3|133
1746219000000|2025-05-02 20:50:00|11295.6|11294.7|11299.8|11298.9|11299.9|11299|11295.6|11294.7|172
1746219300000|2025-05-02 20:55:00|11300.1|11298.6|11307.2|11300.6|11307.6|11301|11299.5|11294.9|251
1746388800000|2025-05-04 20:00:00|11302.9|11290.9|11301.4|11290.2|11303.3|11291.3|11301.4|11289.7|19
1746389100000|2025-05-04 20:05:00|11302.8|11290.8|11302.3|11290.3|11303.2|11291.2|11302.2|11290.2|6
1746389400000|2025-05-04 20:10:00|11302.2|11290.2|11302.1|11290.1|11303.2|11291.2|11301.9|11289.9|7
1746389700000|2025-05-04 20:15:00|11302|11290|11302.8|11290.8|11302.8|11290.8|11302|11290|4
1746390000000|2025-05-04 20:20:00|11303|11291|11312.1|11300.1|11312.1|11300.1|11303|11291|11
1746390300000|2025-05-04 20:25:00|11312.6|11300.6|11311.8|11299.8|11312.6|11300.6|11309.1|11297.1|17
1746390600000|2025-05-04 20:30:00|11312|11300|11312|11300|11312|11300|11312|11300|1
1746390900000|2025-05-04 20:35:00|11312.6|11300.6|11309.6|11299.4|11312.6|11300.8|11309.6|11299.1|7
1746391200000|2025-05-04 20:40:00|11311.8|11299.8|11311.8|11299.8|11311.8|11299.8|11311.5|11299.5|3
1746391500000|2025-05-04 20:45:00|11311.9|11299.9|11310.5|11298.5|11311.9|11299.9|11310.5|11298.5|6
1746392100000|2025-05-04 20:55:00|11310.8|11298.2|11310.6|11298|11311.4|11298.8|11309.9|11297.3|8
1746392400000|2025-05-04 21:00:00|11310.8|11298.2|11310.2|11297.6|11310.8|11298.2|11310.2|11297.6|8
1746392700000|2025-05-04 21:05:00|11310.8|11298.2|11310.9|11304.3|11310.9|11304.3|11306.8|11296.8|14
1746393000000|2025-05-04 21:10:00|11307.4|11300.8|11306.6|11300|11307.6|11301|11306.6|11300|11
1746393300000|2025-05-04 21:15:00|11307.5|11300.9|11307.6|11301|11307.6|11301|11306.6|11300|9
1746393600000|2025-05-04 21:20:00|11308.5|11301.9|11307.3|11300.7|11308.5|11301.9|11307.3|11300.7|12
1746393900000|2025-05-04 21:25:00|11308.1|11301.5|11308.1|11301.5|11308.1|11301.5|11307.3|11300.7|3
1746394200000|2025-05-04 21:30:00|11307.3|11300.7|11305.9|11299.3|11308.1|11301.5|11305.5|11298.9|17
1746394500000|2025-05-04 21:35:00|11305.2|11298.6|11300.2|11293.6|11306.5|11299.9|11300.2|11293.6|21
1746394800000|2025-05-04 21:40:00|11300.1|11293.5|11301.7|11295.1|11301.7|11295.1|11299|11292.4|16
1746395100000|2025-05-04 21:45:00|11301.6|11295|11303.9|11297.6|11303.9|11298|11300.1|11293.5|20
1746395400000|2025-05-04 21:50:00|11303.7|11297.1|11302.6|11296|11304.3|11298.7|11302.5|11295.9|24
1746395700000|2025-05-04 21:55:00|11302.5|11295.9|11303.9|11297.3|11309.2|11302.6|11302.5|11295.9|37
1746396000000|2025-05-04 22:00:00|11305|11298.4|11307.6|11303.7|11311.4|11307.7|11304.5|11297.9|195
1746396300000|2025-05-04 22:05:00|11307.3|11304|11300.8|11297.3|11308|11305.8|11298.6|11297.1|255
1746396600000|2025-05-04 22:10:00|11301.2|11298.1|11303.9|11303|11305.4|11303.4|11301.2|11298.1|169
1746396900000|2025-05-04 22:15:00|11303.7|11302.5|11308.7|11307.5|11310|11308.8|11303.1|11302.2|237
1746397200000|2025-05-04 22:20:00|11308.8|11307.6|11307.8|11306.9|11309.1|11308.1|11307.3|11306.2|149
1746397500000|2025-05-04 22:25:00|11308|11306.8|11309.1|11307.4|11309.9|11309|11308|11306.8|92
1746397800000|2025-05-04 22:30:00|11308.1|11307.3|11309.5|11308.3|11310.1|11309|11308|11307.1|198
1746398100000|2025-05-04 22:35:00|11309.6|11308.4|11312.9|11311.7|11312.9|11311.7|11308.9|11307.9|139
1746398400000|2025-05-04 22:40:00|11313|11311.8|11313.8|11312.9|11314.2|11313.3|11310.8|11309.3|222
1746398700000|2025-05-04 22:45:00|11313.7|11312.8|11315|11314.1|11315.5|11314.3|11313.6|11312.7|97
1746399000000|2025-05-04 22:50:00|11314.8|11313.9|11310.2|11309.3|11315.1|11314.2|11310.2|11309.3|97
1746399300000|2025-05-04 22:55:00|11310.5|11309|11306.2|11305.3|11311|11310.1|11306|11305.1|82
1746399600000|2025-05-04 23:00:00|11306.6|11305.7|11306|11305.1|11306.7|11305.8|11303.4|11302.5|171
1746399900000|2025-05-04 23:05:00|11306.1|11305.2|11303.8|11302.9|11306.1|11305.2|11302.8|11301.9|124
1746400200000|2025-05-04 23:10:00|11303.7|11302.8|11304|11302.7|11304.1|11303.2|11303.6|11302.2|48
1746400500000|2025-05-04 23:15:00|11303.9|11302.6|11306.3|11305.4|11307|11306.1|11303.9|11302.6|101
1746400800000|2025-05-04 23:20:00|11306.2|11305.3|11310.6|11309.7|11312.4|11311.6|11306.2|11305.3|123
1746401100000|2025-05-04 23:25:00|11310.5|11309.9|11312.4|11311.8|11312.4|11311.8|11309.5|11308.7|80
1746401400000|2025-05-04 23:30:00|11311.8|11311.2|11317|11316.4|11317.3|11316.4|11311.4|11310.8|140
1746401700000|2025-05-04 23:35:00|11316.9|11316.3|11318.5|11317.9|11318.6|11318|11314.5|11313.9|99
1746402000000|2025-05-04 23:40:00|11318.6|11318|11320.7|11319.8|11321.8|11320.9|11318.1|11317.5|141
1746402300000|2025-05-04 23:45:00|11320.8|11319.9|11325.2|11324.3|11328.3|11327.4|11320.7|11319.8|307
1746402600000|2025-05-04 23:50:00|11325.3|11324.4|11323.4|11322.5|11326.1|11325.4|11322.8|11322|253
1746402900000|2025-05-04 23:55:00|11323.3|11322.4|11321.8|11320.9|11324.6|11323.9|11321.2|11320.4|242
1746403200000|2025-05-05 00:00:00|11321.9|11321|11319.3|11318.4|11324.3|11323.7|11318.9|11318.3|325
1746403500000|2025-05-05 00:05:00|11319.4|11318.5|11318.8|11318.2|11319.9|11319.1|11316.2|11315.6|266
1746403800000|2025-05-05 00:10:00|11318.7|11318.1|11320.4|11319.8|11320.8|11320.2|11317.3|11316.7|294
1746404100000|2025-05-05 00:15:00|11320.3|11319.7|11320.7|11320.1|11322.2|11321.4|11317.7|11317.1|310
1746404400000|2025-05-05 00:20:00|11320.8|11320.2|11317.8|11316.9|11321.2|11320.5|11315.7|11315.1|274
1746404700000|2025-05-05 00:25:00|11317.5|11316.8|11317.2|11316.3|11319.2|11318.3|11314.9|11314|356
1746405000000|2025-05-05 00:30:00|11317.3|11316.4|11317.2|11316.6|11318|11317.1|11315.1|11314.5|245
1746405300000|2025-05-05 00:35:00|11317.1|11316.5|11315.6|11315|11317.8|11317|11314.9|11314.3|245
1746405600000|2025-05-05 00:40:00|11315.3|11314.7|11318|11317.4|11318|11317.4|11314.7|11314.1|258
1746405900000|2025-05-05 00:45:00|11317.9|11317.3|11319.9|11319.3|11320.4|11319.8|11315.7|11315|321
1746406200000|2025-05-05 00:50:00|11319.8|11319.2|11319.7|11319.1|11321.4|11320.5|11318.6|11318|298
1746406500000|2025-05-05 00:55:00|11319.6|11319|11322.8|11322.2|11323.2|11322.6|11319|11318.4|293
1746406800000|2025-05-05 01:00:00|11323|11322.4|11326.6|11326|11327|11326.4|11323|11322.4|389
1746407100000|2025-05-05 01:05:00|11326.7|11326.1|11329.7|11329.1|11331|11330.4|11326.6|11326|401
1746407400000|2025-05-05 01:10:00|11329.6|11329|11332.5|11331.6|11333.2|11332.3|11324.9|11324|493
1746407700000|2025-05-05 01:15:00|11332.7|11331.8|11333.6|11333|11334|11333.4|11331.6|11331|385
1746408000000|2025-05-05 01:20:00|11333.9|11333.3|11337.5|11336.9|11340.4|11339.6|11333.9|11333.3|470
1746408300000|2025-05-05 01:25:00|11337.4|11336.8|11337.4|11336.8|11339.5|11338.9|11334.3|11333.4|477
1746408600000|2025-05-05 01:30:00|11337.5|11336.9|11336.2|11335.6|11340.2|11339.6|11334.6|11333.9|404
1746408900000|2025-05-05 01:35:00|11336.1|11335.5|11332.6|11331.7|11336.1|11335.5|11329.2|11328.5|389
1746409200000|2025-05-05 01:40:00|11332.7|11331.8|11327.2|11326.3|11332.7|11331.9|11326.6|11325.7|399
1746409500000|2025-05-05 01:45:00|11327.3|11326.6|11327.8|11327.2|11329.7|11328.8|11326.6|11326|415
1746409800000|2025-05-05 01:50:00|11327.7|11327.1|11333.5|11332.9|11333.8|11332.9|11327.1|11326.5|382
1746410100000|2025-05-05 01:55:00|11333.4|11332.8|11335.3|11334.7|11336.5|11335.9|11333.2|11332.3|389
1746410400000|2025-05-05 02:00:00|11335.5|11334.9|11337.8|11337.2|11338.7|11338.1|11334.6|11334|288
1746410700000|2025-05-05 02:05:00|11337.9|11337.3|11337.4|11336.5|11341|11340.4|11336.8|11335.9|350
1746411000000|2025-05-05 02:10:00|11337.2|11336.6|11334.3|11333.7|11337.3|11336.6|11332.2|11331.5|420
1746411300000|2025-05-05 02:15:00|11334.2|11333.6|11334.3|11333.7|11334.8|11334.2|11332.1|11331.5|414
1746411600000|2025-05-05 02:20:00|11334.4|11333.8|11342.1|11341.2|11342.1|11341.3|11334.4|11333.8|316
1746411900000|2025-05-05 02:25:00|11342|11341.4|11340.1|11339.5|11342.1|11341.4|11337.2|11336.5|363
1746412200000|2025-05-05 02:30:00|11340.2|11339.6|11345.2|11344.3|11345.2|11344.5|11339.5|11338.6|368
1746412500000|2025-05-05 02:35:00|11345.1|11344.2|11340.3|11339.7|11347.2|11346.4|11339.9|11339.3|335
1746412800000|2025-05-05 02:40:00|11340.1|11339.4|11343.6|11343|11343.7|11343.1|11339.2|11338.6|299
1746413100000|2025-05-05 02:45:00|11343.2|11342.6|11340.3|11339.4|11343.2|11342.6|11339.8|11339|278
1746413400000|2025-05-05 02:50:00|11340.2|11339.3|11341.8|11340.9|11342.6|11342|11338.7|11338.1|226
1746413700000|2025-05-05 02:55:00|11342.1|11341.2|11342.8|11341.9|11347|11346.1|11341.7|11340.8|222
1746414000000|2025-05-05 03:00:00|11342.9|11342|11339|11338.1|11343.1|11342.2|11338.4|11337.7|326
1746414300000|2025-05-05 03:05:00|11339.1|11338.2|11335.8|11334.9|11339.6|11338.9|11335.3|11334.4|234
1746414600000|2025-05-05 03:10:00|11335.4|11334.5|11333.2|11332.3|11335.4|11334.7|11332.9|11332.1|254
1746414900000|2025-05-05 03:15:00|11333.3|11332.4|11332.1|11331.2|11335.4|11334.8|11331.9|11331|205
1746415200000|2025-05-05 03:20:00|11332.2|11331.3|11333.7|11333.1|11334.9|11334.2|11331.3|11330.4|346
1746415500000|2025-05-05 03:25:00|11333.8|11333.2|11336.4|11335.8|11336.6|11335.9|11333.6|11333|234
1746415800000|2025-05-05 03:30:00|11336.3|11335.7|11333.8|11332.9|11336.9|11336|11333.7|11332.9|175
1746416100000|2025-05-05 03:35:00|11333.9|11333|11329.9|11329.3|11333.9|11333|11329.6|11329|246
1746416400000|2025-05-05 03:40:00|11330|11329.4|11330.6|11329.7|11330.9|11330|11328.8|11328.1|276
1746416700000|2025-05-05 03:45:00|11329.7|11330|11330.1|11329.5|11330.8|11330.2|11328.7|11328.1|140
1746417000000|2025-05-05 03:50:00|11330.3|11329.7|11331.9|11331.3|11332.5|11331.9|11330.1|11329.5|220
1746417300000|2025-05-05 03:55:00|11331.8|11331.2|11332.6|11332|11332.9|11332.1|11330.3|11329.3|149
1746417600000|2025-05-05 04:00:00|11332.7|11332.1|11332.5|11331.6|11334.1|11333.2|11332.2|11331.3|130
1746417900000|2025-05-05 04:05:00|11332.6|11331.7|11337.6|11337|11339.6|11338.9|11332.4|11331.5|248
1746418200000|2025-05-05 04:10:00|11337.5|11336.9|11336.9|11336.3|11338.3|11337.7|11334.9|11334.3|194
1746418500000|2025-05-05 04:15:00|11337|11336.4|11335.2|11334.6|11337.8|11337.2|11335|11334.4|157
1746418800000|2025-05-05 04:20:00|11335.1|11334.5|11336.1|11335.5|11336.4|11335.8|11334.4|11333.8|153
1746419100000|2025-05-05 04:25:00|11336|11335.4|11336.8|11336.2|11337.4|11336.8|11333.9|11333.3|166
1746419400000|2025-05-05 04:30:00|11337.2|11336.6|11333.8|11333.2|11337.6|11337|11333.7|11333.1|161
1746419700000|2025-05-05 04:35:00|11333.4|11332.8|11330.3|11329.7|11333.8|11332.9|11330.2|11329.6|207
1746420000000|2025-05-05 04:40:00|11329.8|11329.2|11334.5|11333.9|11336.1|11335.3|11329.1|11328.5|198
1746420300000|2025-05-05 04:45:00|11334.4|11333.8|11334.8|11334.2|11337.6|11336.9|11334.2|11333.3|224
1746420600000|2025-05-05 04:50:00|11334.6|11334|11336.5|11335.9|11336.6|11336|11333.9|11333.2|207
1746420900000|2025-05-05 04:55:00|11336.4|11335.8|11337.8|11337.2|11339.5|11338.9|11336.3|11335.7|226
1746421200000|2025-05-05 05:00:00|11337.9|11337.3|11337.8|11337.2|11338.6|11338|11335.5|11334.9|305
1746421500000|2025-05-05 05:05:00|11338.2|11337.3|11343|11342.4|11343|11342.4|11336.7|11336.1|214
1746421800000|2025-05-05 05:10:00|11343.1|11342.5|11346.9|11345.5|11347.3|11345.9|11341.2|11340.3|256
1746422100000|2025-05-05 05:15:00|11347.1|11345.7|11346.2|11345.6|11347.8|11346.9|11344.9|11344|264
1746422400000|2025-05-05 05:20:00|11346.5|11345.9|11345.4|11344.5|11346.7|11346.1|11342.8|11342.2|266
1746422700000|2025-05-05 05:25:00|11345.3|11344.4|11345.1|11344.5|11345.7|11345|11343.6|11342.7|236
1746423000000|2025-05-05 05:30:00|11345.2|11344.6|11342.8|11342.2|11345.5|11344.9|11340.2|11339.6|285
1746423300000|2025-05-05 05:35:00|11343.6|11343|11346.3|11345.4|11347.6|11347|11341.3|11340.7|408
1746423600000|2025-05-05 05:40:00|11346.4|11345.5|11337.7|11337.1|11347.8|11346.9|11336.7|11336.1|309
1746423900000|2025-05-05 05:45:00|11337.6|11337|11331.2|11330.6|11337.6|11337|11330.7|11329.9|506
1746424200000|2025-05-05 05:50:00|11331.1|11330.5|11335.8|11335.2|11336.1|11335.5|11331|11330.4|277
1746424500000|2025-05-05 05:55:00|11336.3|11335.4|11333.8|11333.2|11340.9|11340.3|11333.8|11333.2|470
1746424800000|2025-05-05 06:00:00|11333.7|11333.1|11332.5|11331.9|11334.8|11334.2|11328.4|11327.5|648
1746425100000|2025-05-05 06:05:00|11332.7|11332.1|11335.8|11335.2|11336.6|11335.7|11330.2|11329.6|434
1746425400000|2025-05-05 06:10:00|11335.7|11335.1|11332.5|11331.9|11335.7|11335.1|11329.6|11329|427
1746425700000|2025-05-05 06:15:00|11332.6|11332|11328.8|11328.2|11337.4|11336.8|11328.7|11328.1|371
1746426000000|2025-05-05 06:20:00|11329.1|11328.5|11330.5|11329.9|11331.7|11331.1|11324.5|11323.9|526
1746426300000|2025-05-05 06:25:00|11330.3|11329.7|11327.4|11326.8|11331.6|11331|11325.2|11324.3|344
1746426600000|2025-05-05 06:30:00|11326.4|11325.8|11322.1|11321.5|11326.4|11325.8|11318.6|11318|504
1746426900000|2025-05-05 06:35:00|11322.6|11322|11326.7|11326.1|11327.1|11326.5|11319.5|11318.9|482
1746427200000|2025-05-05 06:40:00|11326.6|11326|11325.2|11324.6|11328.5|11327.9|11324.4|11323.8|459
1746427500000|2025-05-05 06:45:00|11325.1|11324.5|11324.4|11323.8|11327.5|11326.9|11323.1|11322.5|390
1746427800000|2025-05-05 06:50:00|11324.3|11323.7|11323.5|11322.9|11324.3|11323.7|11318.5|11317.9|332
1746428100000|2025-05-05 06:55:00|11323.4|11322.8|11326.6|11326|11331.2|11330.6|11322.1|11321.5|456
1746428400000|2025-05-05 07:00:00|11326|11325.4|11322.1|11321.5|11329.1|11328.5|11321.9|11321.3|533
1746428700000|2025-05-05 07:05:00|11322|11321.4|11325.6|11325|11326.1|11325.5|11319.1|11318.5|444
1746429000000|2025-05-05 07:10:00|11325.4|11324.8|11326.5|11325.9|11328.5|11327.9|11323.4|11322.8|332
1746429300000|2025-05-05 07:15:00|11326.6|11326|11330.2|11329.6|11331|11330.1|11323.4|11322.8|281
1746429600000|2025-05-05 07:20:00|11330.1|11329.5|11326.7|11325.8|11331.3|11330.6|11326.5|11325.6|304
1746429900000|2025-05-05 07:25:00|11327.1|11326.2|11322.2|11321.6|11329.5|11328.6|11320.7|11320.1|375
1746430200000|2025-05-05 07:30:00|11322.3|11321.7|11324.3|11323.4|11325.1|11324.5|11319.7|11319.1|391
1746430500000|2025-05-05 07:35:00|11324.2|11323.3|11324.2|11323.6|11327.9|11327|11321.3|11320.4|379
1746430800000|2025-05-05 07:40:00|11324.3|11323.7|11323.8|11323.2|11326.3|11325.4|11320.8|11320.2|395
1746431100000|2025-05-05 07:45:00|11324.1|11323.5|11320.8|11320.2|11324.7|11324.1|11318.1|11317.5|429
1746431400000|2025-05-05 07:50:00|11321.1|11320.5|11322|11321.4|11322.3|11321.7|11319.2|11318.6|422
1746431700000|2025-05-05 07:55:00|11322.1|11321.5|11313.6|11313|11322.1|11321.5|11313.6|11313|475
1746432000000|2025-05-05 08:00:00|11313.5|11312.9|11313.6|11313|11317.4|11316.8|11311.8|11311.2|485
1746432300000|2025-05-05 08:05:00|11312.8|11312.2|11321.5|11320.9|11322.5|11321.9|11312.6|11312|430
1746432600000|2025-05-05 08:10:00|11321.7|11321.1|11325.8|11325.2|11326.5|11325.9|11321.6|11321|379
1746432900000|2025-05-05 08:15:00|11325.4|11324.8|11324.8|11324.2|11326.3|11325.7|11322.6|11322|390
1746433200000|2025-05-05 08:20:00|11324.7|11324.1|11323.8|11323.2|11327.7|11327.1|11321.9|11321.3|369
1746433500000|2025-05-05 08:25:00|11323.9|11323.3|11325.3|11324.7|11326.3|11325.7|11322|11321.4|342
1746433800000|2025-05-05 08:30:00|11325.4|11324.8|11323.5|11322.6|11326.2|11325.6|11320.3|11319.4|420
1746434100000|2025-05-05 08:35:00|11323.4|11322.5|11325.7|11325.1|11327.8|11327.2|11322.6|11321.7|404
1746434400000|2025-05-05 08:40:00|11325.4|11324.8|11328|11327.1|11328.8|11328.1|11322.7|11322.1|400
1746434700000|2025-05-05 08:45:00|11328.1|11327.2|11330.9|11330.3|11333.1|11332.5|11327.2|11326.6|430
1746435000000|2025-05-05 08:50:00|11330.8|11330.2|11329.2|11328.3|11332.8|11332.2|11327.9|11327.3|439
1746435300000|2025-05-05 08:55:00|11328.7|11327.8|11326.3|11325.7|11329|11328.1|11321.7|11321.1|547
1746435600000|2025-05-05 09:00:00|11326.9|11326|11333.8|11332.9|11334.8|11333.9|11326.8|11326|490
1746435900000|2025-05-05 09:05:00|11333.9|11333|11336.3|11335.7|11339.9|11339|11333.2|11332.6|361
1746436200000|2025-05-05 09:10:00|11336.2|11335.6|11337|11336.4|11338.5|11337.9|11334.2|11333.4|395
1746436500000|2025-05-05 09:15:00|11337.1|11336.5|11337.6|11337|11342.2|11341.3|11337|11336.4|387
1746436800000|2025-05-05 09:20:00|11337.3|11336.7|11332.7|11332.1|11337.5|11336.9|11331.8|11331.2|363
1746437100000|2025-05-05 09:25:00|11333|11332.4|11340.7|11340.1|11340.9|11340.3|11332.8|11332.2|354
1746437400000|2025-05-05 09:30:00|11340.8|11340.2|11340|11339.1|11342.6|11342|11337.8|11337.2|456
1746437700000|2025-05-05 09:35:00|11340.2|11339.4|11341.3|11340.7|11344.5|11343.9|11339.6|11339|558
1746438000000|2025-05-05 09:40:00|11341.2|11340.6|11341.6|11341|11344.2|11343.6|11339.9|11339.3|464
1746438300000|2025-05-05 09:45:00|11341.7|11341.1|11340.6|11340|11341.7|11341.1|11338.1|11337.5|388
1746438600000|2025-05-05 09:50:00|11340.7|11340.1|11337.8|11337.2|11340.7|11340.1|11336.1|11335.3|386
1746438900000|2025-05-05 09:55:00|11337.7|11337.1|11341.7|11340.8|11341.8|11340.9|11337.5|11336.8|427
1746439200000|2025-05-05 10:00:00|11341.8|11340.9|11343|11342.4|11345.2|11344.6|11341.6|11340.8|421
1746439500000|2025-05-05 10:05:00|11343.3|11342.5|11337.8|11336.9|11343.6|11343|11336.7|11335.8|319
1746439800000|2025-05-05 10:10:00|11337.7|11336.8|11334.3|11333.7|11337.9|11337|11334.2|11333.6|423
1746440100000|2025-05-05 10:15:00|11334.4|11333.8|11335.9|11335.3|11336.1|11335.5|11333.5|11332.7|391
1746440400000|2025-05-05 10:20:00|11336|11335.4|11339.6|11339|11342|11341.4|11335.8|11335.2|401
1746440700000|2025-05-05 10:25:00|11339.5|11338.9|11340.3|11339.7|11341.4|11340.8|11338|11337.4|335
1746441000000|2025-05-05 10:30:00|11339.7|11339.1|11337.6|11337|11342.5|11341.9|11337.6|11337|310
1746441300000|2025-05-05 10:35:00|11337.5|11336.9|11338|11337.1|11339.1|11338.5|11336.2|11335.3|224
1746441600000|2025-05-05 10:40:00|11337.9|11337|11340.5|11339.9|11341.7|11341.1|11337.9|11337|284
1746441900000|2025-05-05 10:45:00|11340.7|11340.1|11342.7|11342.1|11345.1|11344.5|11340.6|11340|316
1746442200000|2025-05-05 10:50:00|11342.8|11342.2|11342.7|11342.1|11343.6|11343|11337.9|11337.2|270
1746442500000|2025-05-05 10:55:00|11342.6|11342|11345|11344.4|11346|11345.4|11342.5|11341.9|268
1746442800000|2025-05-05 11:00:00|11344.7|11344.1|11347.1|11346.5|11348.2|11347.6|11343.7|11343.1|388
1746443100000|2025-05-05 11:05:00|11347.2|11346.6|11351.4|11350.8|11351.8|11351.2|11345.6|11345|335
1746443400000|2025-05-05 11:10:00|11351.3|11350.7|11352.7|11352.1|11357.9|11357.3|11351.1|11350.5|327
1746443700000|2025-05-05 11:15:00|11353.1|11352.5|11356.6|11355.7|11358.1|11357.5|11352.1|11351.5|289
1746444000000|2025-05-05 11:20:00|11356.5|11355.6|11355.1|11354.5|11357|11356.4|11353.4|11352.8|361
1746444300000|2025-05-05 11:25:00|11355.4|11354.8|11349.5|11348.9|11357.2|11356.3|11349.5|11348.9|340
1746444600000|2025-05-05 11:30:00|11349.4|11348.8|11343.6|11343|11350.2|11349.6|11342.3|11341.4|318
1746444900000|2025-05-05 11:35:00|11343.5|11342.9|11342.5|11341.9|11346.5|11345.9|11341.6|11341|351
1746445200000|2025-05-05 11:40:00|11342.6|11342|11341.7|11341.1|11344.6|11344|11341|11340.4|262
1746445500000|2025-05-05 11:45:00|11341.8|11341.2|11345.2|11344.6|11345.6|11345|11341.2|11340.6|254
1746445800000|2025-05-05 11:50:00|11345.5|11344.9|11346.6|11346|11348.9|11348.3|11343.5|11342.9|282
1746446100000|2025-05-05 11:55:00|11346.8|11346.2|11342.9|11342.3|11346.9|11346.3|11340.5|11339.9|390
1746446400000|2025-05-05 12:00:00|11342.7|11342.1|11345.9|11345.3|11351|11350.4|11341.9|11341.3|449
1746446700000|2025-05-05 12:05:00|11345.8|11345.2|11343|11342.4|11349.6|11349|11340.5|11339.9|412
1746447000000|2025-05-05 12:10:00|11342.8|11342.2|11343.7|11343.1|11347.1|11346.3|11342.4|11341.8|389
1746447300000|2025-05-05 12:15:00|11343.9|11343.3|11346.1|11345.5|11346.8|11346.2|11342.7|11342|406
1746447600000|2025-05-05 12:20:00|11345.9|11345.3|11358|11357.1|11358.2|11357.4|11345.2|11344.6|604
1746447900000|2025-05-05 12:25:00|11357.9|11357|11359.1|11358.5|11361.6|11361|11355.1|11354.5|517
1746448200000|2025-05-05 12:30:00|11359|11358.4|11355.2|11354.6|11359.6|11359|11353.5|11352.9|445
1746448500000|2025-05-05 12:35:00|11355|11354.4|11354.6|11354|11360.3|11359.5|11354.2|11353.6|318
1746448800000|2025-05-05 12:40:00|11354.4|11353.8|11350.5|11349.9|11358|11357.4|11349|11348.4|412
1746449100000|2025-05-05 12:45:00|11350|11349.4|11355.2|11354.6|11356.2|11355.6|11349.6|11349|355
1746449400000|2025-05-05 12:50:00|11355.3|11354.7|11356.6|11356|11360.2|11359.3|11354.6|11353.7|455
1746449700000|2025-05-05 12:55:00|11356.7|11356.1|11360.3|11359.7|11363.6|11363|11356.6|11356|411
1746450000000|2025-05-05 13:00:00|11360.4|11359.8|11358.4|11357.8|11361.2|11360.6|11357.7|11357.1|328
1746450300000|2025-05-05 13:05:00|11358.5|11357.9|11360.6|11360|11365.2|11364.6|11358.5|11357.9|364
1746450600000|2025-05-05 13:10:00|11360.9|11360.3|11362.1|11361.5|11362.2|11361.6|11357|11356.4|300
1746450900000|2025-05-05 13:15:00|11362.4|11361.8|11360.3|11359.4|11362.6|11362|11357.6|11356.8|286
1746451200000|2025-05-05 13:20:00|11360.4|11359.5|11357.7|11357.1|11361.6|11360.8|11357.1|11356.5|307
1746451500000|2025-05-05 13:25:00|11357.6|11357|11358|11357.4|11360.7|11360.1|11355.9|11355.3|323
1746451800000|2025-05-05 13:30:00|11358.1|11357.5|11355.9|11355.3|11358.9|11358.3|11352.5|11351.9|499
1746452100000|2025-05-05 13:35:00|11355.8|11355.2|11357.1|11356.5|11359.1|11358.5|11355|11354.4|445
1746452400000|2025-05-05 13:40:00|11357.2|11356.6|11356.7|11354.4|11361.1|11360.5|11356.3|11354.3|366
1746452700000|2025-05-05 13:45:00|11356.8|11354.3|11358.1|11357.5|11358.1|11357.5|11353.3|11351.7|396
1746453000000|2025-05-05 13:50:00|11358|11357.4|11357.7|11357.1|11361.2|11360.6|11357.1|11356.5|459
1746453300000|2025-05-05 13:55:00|11357.8|11357.2|11355|11350|11359.7|11359.1|11352.7|11350|593
1746453600000|2025-05-05 14:00:00|11355.5|11349.5|11346.1|11345.2|11355.5|11349.5|11334.8|11333.9|1147
1746453900000|2025-05-05 14:05:00|11346|11345.1|11350.3|11349.4|11353.1|11352.2|11345.3|11344.4|826
1746454200000|2025-05-05 14:10:00|11350.2|11349.3|11346.9|11346|11352.1|11351.2|11344.6|11343.7|624
1746454500000|2025-05-05 14:15:00|11346.8|11345.9|11342.2|11341.1|11347.2|11346.3|11340.8|11339.9|645
1746454800000|2025-05-05 14:20:00|11342.1|11341.2|11345.2|11344.3|11345.8|11344.9|11341.3|11340.4|557
1746455100000|2025-05-05 14:25:00|11345.1|11344.2|11346.8|11345.9|11347.2|11346.3|11340|11339.1|564
1746455400000|2025-05-05 14:30:00|11346.9|11346|11335.2|11334.3|11347.3|11346.4|11334.4|11333.5|635
1746455700000|2025-05-05 14:35:00|11335.1|11334.2|11334.4|11333.5|11336.7|11335.8|11331.1|11330.2|566
1746456000000|2025-05-05 14:40:00|11334.6|11333.7|11342.7|11341.8|11343.8|11342.9|11334.6|11333.7|518
1746456300000|2025-05-05 14:45:00|11342.5|11341.6|11341.7|11340.8|11342.5|11341.6|11338.2|11337.3|525
1746456600000|2025-05-05 14:50:00|11341.6|11340.7|11337.3|11336.4|11343.6|11342.7|11337.2|11336.3|497
1746456900000|2025-05-05 14:55:00|11337.4|11336.5|11339.1|11338.2|11340.5|11339.6|11335.4|11334.5|555
1746457200000|2025-05-05 15:00:00|11339|11338.1|11335.3|11334.4|11341.6|11340.7|11333.8|11332.9|659
1746457500000|2025-05-05 15:05:00|11335.1|11334.2|11332.9|11332|11336.4|11335.5|11329.6|11328.7|520
1746457800000|2025-05-05 15:10:00|11333|11331.9|11331.4|11330.5|11336.2|11335.3|11330.3|11329.4|512
1746458100000|2025-05-05 15:15:00|11331.6|11330.7|11333.8|11332.9|11333.8|11332.9|11330.2|11329.3|331
1746458400000|2025-05-05 15:20:00|11333.9|11333|11329.6|11328.7|11333.9|11333|11329|11328.1|331
1746458700000|2025-05-05 15:25:00|11329.7|11328.8|11329.9|11329|11333.8|11332.9|11329.5|11328.6|364
1746459000000|2025-05-05 15:30:00|11329.8|11328.9|11323.3|11322.4|11332.2|11331.3|11323.3|11322.4|418
1746459300000|2025-05-05 15:35:00|11323.5|11322.6|11324|11323.1|11326.7|11325.8|11321.4|11320.5|379
1746459600000|2025-05-05 15:40:00|11324.3|11323.4|11320.5|11319.6|11324.9|11324|11317.4|11316.5|455
1746459900000|2025-05-05 15:45:00|11320.4|11319.5|11319.9|11319|11320.8|11319.9|11317.8|11316.8|292
1746460200000|2025-05-05 15:50:00|11319.8|11318.9|11316.3|11315.4|11321.9|11321|11315.7|11314.8|284
1746460500000|2025-05-05 15:55:00|11316.5|11315.6|11314.9|11314|11316.7|11315.8|11313.1|11312.2|430
1746460800000|2025-05-05 16:00:00|11314.7|11313.8|11310.6|11309.7|11315|11314.1|11310.3|11309.1|484
1746461100000|2025-05-05 16:05:00|11310.7|11309.8|11300.5|11299.6|11313.7|11312.8|11300.5|11299.6|549
1746461400000|2025-05-05 16:10:00|11300.6|11299.7|11301.5|11300.5|11305.4|11304.5|11300.6|11299.7|362
1746461700000|2025-05-05 16:15:00|11301.4|11300.4|11304.5|11303.6|11304.7|11303.8|11300.7|11299.8|349
1746462000000|2025-05-05 16:20:00|11304.6|11303.7|11304.3|11303.4|11305.4|11304.5|11302.3|11301.4|212
1746462300000|2025-05-05 16:25:00|11304|11303.1|11302.2|11301.3|11304.5|11303.6|11300.3|11299.6|191
1746462600000|2025-05-05 16:30:00|11302.1|11301.2|11305.4|11304.5|11309.3|11308.4|11302.1|11301.2|319
1746462900000|2025-05-05 16:35:00|11305.2|11304.3|11306.2|11305.4|11306.6|11305.7|11303.6|11302.7|271
1746463200000|2025-05-05 16:40:00|11306|11305.1|11308.9|11308|11309.4|11308.5|11303|11302.1|299
1746463500000|2025-05-05 16:45:00|11309.3|11308.4|11303.5|11302.4|11309.6|11308.7|11302.7|11301.8|277
1746463800000|2025-05-05 16:50:00|11303.4|11302.3|11303.9|11303|11305.1|11304.2|11301|11299.9|306
1746464100000|2025-05-05 16:55:00|11304.2|11303.3|11302.8|11301.9|11304.6|11303.7|11299.8|11298.9|287
1746464400000|2025-05-05 17:00:00|11302.7|11301.8|11307.4|11306.5|11308.4|11307.5|11302.6|11301.7|310
1746464700000|2025-05-05 17:05:00|11307.3|11306.4|11308.1|11307.2|11308.9|11308|11305.8|11304.9|214
1746465000000|2025-05-05 17:10:00|11308|11307.1|11306.9|11306|11308.2|11307.3|11304.3|11303.4|274
1746465300000|2025-05-05 17:15:00|11307.3|11306.4|11308.2|11307.2|11308.5|11307.5|11305.6|11304.7|251
1746465600000|2025-05-05 17:20:00|11308.1|11307.3|11308.2|11307.3|11310.4|11309.3|11307.1|11306|291
1746465900000|2025-05-05 17:25:00|11308.3|11307.4|11309.9|11309|11310.5|11309.6|11308.3|11307.4|176
1746466200000|2025-05-05 17:30:00|11309.8|11308.9|11308.2|11307.1|11311.7|11310.6|11308.1|11307|265
1746466500000|2025-05-05 17:35:00|11308.1|11307.2|11303.5|11302.6|11308.4|11307.3|11303.2|11302.3|251
1746466800000|2025-05-05 17:40:00|11303.4|11302.5|11302.7|11301.8|11304.2|11303.3|11302.3|11301.4|211
1746467100000|2025-05-05 17:45:00|11303|11302.1|11302.5|11301.6|11303.3|11302.4|11301.4|11300.5|165
1746467400000|2025-05-05 17:50:00|11302.3|11301.4|11302.8|11301.9|11304.4|11303.5|11301.7|11300.8|196
1746467700000|2025-05-05 17:55:00|11302.3|11301.7|11300.4|11299.5|11303|11302.1|11298|11297.1|235
1746468000000|2025-05-05 18:00:00|11300.2|11299.3|11300|11299.1|11301|11300.1|11297.7|11296.5|310
1746468300000|2025-05-05 18:05:00|11299.8|11298.9|11302.2|11301.3|11304.5|11303.6|11299.8|11298.9|234
1746468600000|2025-05-05 18:10:00|11302.3|11301.4|11302.1|11301.2|11303.7|11302.8|11301.4|11300.5|235
1746468900000|2025-05-05 18:15:00|11302.2|11301.3|11302.3|11301.4|11302.7|11301.7|11301|11300.1|128
1746469200000|2025-05-05 18:20:00|11302.2|11301.5|11303.1|11302.2|11303.4|11302.4|11301.6|11300.6|273
1746469500000|2025-05-05 18:25:00|11303|11302.1|11303.6|11302.7|11303.6|11302.7|11301.7|11300.8|156
1746469800000|2025-05-05 18:30:00|11303.5|11302.6|11302.9|11302|11305.2|11304.3|11302|11301.1|203
1746470100000|2025-05-05 18:35:00|11302.7|11301.8|11303|11302.1|11303.5|11302.6|11301.7|11300.8|158
1746470400000|2025-05-05 18:40:00|11303.1|11302.2|11305.1|11304.5|11305.4|11304.6|11302.8|11301.9|114
1746470700000|2025-05-05 18:45:00|11304.4|11303.8|11305.5|11304.4|11306.2|11305.3|11304.1|11303.1|192
1746471000000|2025-05-05 18:50:00|11305.4|11304.3|11312.8|11311.9|11313.3|11312.4|11305.4|11304.3|298
1746471300000|2025-05-05 18:55:00|11312.9|11312|11313.7|11312.8|11316|11315.2|11312|11311|335
1746471600000|2025-05-05 19:00:00|11313.5|11312.6|11313.7|11312.8|11313.7|11312.8|11311.3|11310.4|257
1746471900000|2025-05-05 19:05:00|11313.8|11312.9|11319|11318.1|11319.8|11318.9|11313.7|11312.8|236
1746472200000|2025-05-05 19:10:00|11319.1|11318.2|11318.2|11317.3|11321.3|11320.4|11317.6|11316.7|223
1746472500000|2025-05-05 19:15:00|11318.3|11317.4|11318.2|11317.3|11319.5|11318.6|11317.2|11316.3|184
1746472800000|2025-05-05 19:20:00|11318.3|11317.4|11318.1|11317.2|11318.6|11317.7|11316.1|11315.2|241
1746473100000|2025-05-05 19:25:00|11318.4|11317.5|11318.9|11318|11321.6|11320.7|11317.6|11316.7|175
1746473400000|2025-05-05 19:30:00|11318.8|11317.9|11317|11316.1|11319.1|11318.2|11316.6|11315.7|226
1746473700000|2025-05-05 19:35:00|11317.1|11316.2|11320.4|11319.5|11321.2|11320.3|11316.7|11315.8|164
1746474000000|2025-05-05 19:40:00|11320.5|11319.6|11317.8|11316.9|11320.7|11319.8|11316.2|11315.3|175
1746474300000|2025-05-05 19:45:00|11317.7|11316.8|11318.2|11316.8|11318.5|11317.5|11315.1|11314.2|156
1746474600000|2025-05-05 19:50:00|11317.9|11316.7|11318.7|11317.8|11318.8|11317.9|11316.4|11314.9|226
1746474900000|2025-05-05 19:55:00|11318.9|11318.1|11315.4|11314.3|11321.5|11320.4|11315.4|11314.3|477
1746475200000|2025-05-05 20:00:00|11315.5|11314.4|11318.8|11317.9|11318.9|11318|11315.3|11314.1|236
1746475500000|2025-05-05 20:05:00|11318.9|11318|11319|11318.1|11320.8|11319.9|11318.3|11317.4|160
1746475800000|2025-05-05 20:10:00|11318.9|11318|11317|11316.1|11319.9|11319|11316.8|11315.9|135
1746476100000|2025-05-05 20:15:00|11316.9|11316|11316.5|11315.6|11317.1|11316.2|11316.1|11315.2|83
1746476400000|2025-05-05 20:20:00|11316.6|11315.7|11314.3|11313.4|11317.2|11316.3|11313.3|11312.4|76
1746476700000|2025-05-05 20:25:00|11313.9|11313|11312.7|11311.8|11314.9|11314|11312.6|11311.7|63
1746477000000|2025-05-05 20:30:00|11312.5|11311.6|11314.1|11313.2|11314.7|11313.8|11312.4|11311.5|76
1746477300000|2025-05-05 20:35:00|11314.2|11313.3|11314.3|11313.4|11314.9|11314|11313.3|11312.4|57
1746477600000|2025-05-05 20:40:00|11314.5|11313.6|11316.3|11315.4|11316.5|11315.6|11313.9|11313|84
1746477900000|2025-05-05 20:45:00|11316.4|11315.5|11316.3|11315.4|11316.4|11315.5|11315.5|11314.6|69
1746478200000|2025-05-05 20:50:00|11316.2|11315.3|11314.2|11313.3|11316.9|11316|11314.2|11313.3|59
1746478500000|2025-05-05 20:55:00|11314.5|11313|11315.9|11314.4|11316.5|11315|11314.2|11312.7|295
1746478800000|2025-05-05 21:00:00|11317.2|11310.8|11318.5|11311.9|11318.5|11311.9|11317.2|11310.8|10
1746479400000|2025-05-05 21:10:00|11318.6|11312|11318.4|11311.8|11318.6|11312|11318.4|11311.8|3
1746479700000|2025-05-05 21:15:00|11319.6|11313|11321.4|11314.8|11321.4|11314.8|11318.8|11312.2|18
1746480000000|2025-05-05 21:20:00|11321.5|11314.9|11321.2|11314.9|11322.2|11315.6|11320.2|11313.6|30
1746480300000|2025-05-05 21:25:00|11321.1|11314.8|11320.9|11314.9|11321.2|11314.9|11320.7|11314.8|16
1746480600000|2025-05-05 21:30:00|11321.2|11314.8|11319.4|11312.8|11321.2|11314.8|11318.7|11312.1|9
1746480900000|2025-05-05 21:35:00|11320.2|11313.6|11320.1|11313.5|11320.4|11313.8|11319.9|11313.3|8
1746481200000|2025-05-05 21:40:00|11320|11313.4|11321.7|11315.1|11322.2|11315.6|11319.9|11313.3|17
1746481500000|2025-05-05 21:45:00|11321.8|11315.2|11321.8|11315.2|11322.2|11315.6|11321.6|11315|15
1746481800000|2025-05-05 21:50:00|11321.7|11315.1|11320.4|11313.8|11321.7|11315.1|11320.2|11313.6|11
1746482100000|2025-05-05 21:55:00|11320.3|11313.7|11320.1|11313.5|11320.4|11313.8|11319.8|11313.2|7
1746482400000|2025-05-05 22:00:00|11319.9|11313.3|11319|11316.5|11321.4|11317.2|11317.9|11313.2|147
1746482700000|2025-05-05 22:05:00|11318.7|11316.8|11319.1|11317.5|11319.7|11317.9|11318.5|11316.8|59
1746483000000|2025-05-05 22:10:00|11318.9|11317.3|11320.1|11318.9|11320.6|11319.2|11318.9|11317.3|49
1746483300000|2025-05-05 22:15:00|11320.2|11319|11318.4|11317.5|11320.2|11319|11317.7|11316.6|67
1746483600000|2025-05-05 22:20:00|11318.7|11317.8|11320.3|11318.9|11320.4|11319|11318.7|11317.7|60
1746483900000|2025-05-05 22:25:00|11320.4|11319|11318.4|11317.5|11320.4|11319|11318.2|11317.1|38
1746484200000|2025-05-05 22:30:00|11318.6|11317.3|11318.4|11317.5|11318.8|11317.9|11318.1|11317.1|64
1746484500000|2025-05-05 22:35:00|11318.5|11317.6|11315.9|11315|11318.6|11317.7|11315.1|11314.2|35
1746484800000|2025-05-05 22:40:00|11316|11315.1|11313.9|11313|11316|11315.1|11313.9|11313|46
1746485100000|2025-05-05 22:45:00|11314|11313.1|11314.3|11313.4|11314.6|11313.7|11314|11313.1|35
1746485400000|2025-05-05 22:50:00|11314.4|11313.5|11314.4|11313.5|11314.9|11314|11313.7|11312.8|29
1746485700000|2025-05-05 22:55:00|11314.2|11313.3|11315.1|11314.2|11315.1|11314.2|11314.2|11313.2|29
1746486000000|2025-05-05 23:00:00|11314.9|11314.3|11313.9|11313.3|11315.1|11314.5|11313.9|11313.3|74
1746486300000|2025-05-05 23:05:00|11314|11313.4|11311.5|11310.9|11314.1|11313.4|11310.4|11309.8|115
1746486600000|2025-05-05 23:10:00|11311.4|11310.8|11311.3|11310.7|11311.9|11311.3|11311|11310.4|62
1746486900000|2025-05-05 23:15:00|11311.2|11310.6|11312.6|11312|11313|11312.4|11310.8|11310.1|77
1746487200000|2025-05-05 23:20:00|11312.9|11312.3|11315.1|11314.5|11315.1|11314.5|11312.9|11312.1|51
1746487500000|2025-05-05 23:25:00|11314.9|11314.3|11313.2|11312.6|11315.1|11314.5|11313.2|11312.6|48
1746487800000|2025-05-05 23:30:00|11313.3|11312.7|11315.6|11315|11315.6|11315|11313.2|11312.6|46
1746488100000|2025-05-05 23:35:00|11316|11315.4|11316|11315.4|11316.1|11315.5|11315.6|11315|25
1746488400000|2025-05-05 23:40:00|11316.1|11315.5|11316.6|11316|11316.6|11316|11316.1|11315.4|36
1746488700000|2025-05-05 23:45:00|11316.3|11315.7|11315.1|11314.5|11316.8|11316|11314.7|11314.1|59
1746489000000|2025-05-05 23:50:00|11314.9|11314|11315|11314.4|11315.1|11314.5|11314.3|11313.7|64
1746489300000|2025-05-05 23:55:00|11314.9|11314.3|11312.6|11312|11315|11314.4|11312.3|11311.7|92
1746489600000|2025-05-06 00:00:00|11312.7|11312.1|11311.5|11310.9|11312.7|11312.1|11310.7|11310.1|146
1746489900000|2025-05-06 00:05:00|11311.8|11311.2|11306.5|11305.6|11312.5|11311.9|11304.2|11303.6|213
1746490200000|2025-05-06 00:10:00|11306.1|11305.5|11299.1|11298.5|11306.3|11305.7|11298.8|11298.2|247
1746490500000|2025-05-06 00:15:00|11298.9|11298.3|11290.7|11290.1|11299.2|11298.6|11290.1|11289.5|268
1746490800000|2025-05-06 00:20:00|11291.3|11290.7|11285.9|11285|11295.8|11295.1|11285.6|11284.7|471
1746491100000|2025-05-06 00:25:00|11285.8|11284.9|11287.2|11286.6|11288.9|11288.3|11281.3|11280.7|346
1746491400000|2025-05-06 00:30:00|11287.8|11287.2|11293.2|11292.3|11294|11293|11287.5|11286.9|263
1746491700000|2025-05-06 00:35:00|11293.3|11292.4|11288.9|11288.3|11293.7|11292.5|11284.2|11283.6|274
1746492000000|2025-05-06 00:40:00|11289|11288.4|11287.2|11286.6|11289.4|11288.8|11285.7|11285.1|266
1746492300000|2025-05-06 00:45:00|11287.3|11286.7|11286|11285.1|11289.8|11289.2|11285|11284.1|298
1746492600000|2025-05-06 00:50:00|11286.1|11285.2|11288.3|11287.4|11289.7|11289.1|11286|11285.1|237
1746492900000|2025-05-06 00:55:00|11288.4|11287.5|11286.5|11285.9|11289|11288.1|11284.4|11283.5|254
1746493200000|2025-05-06 01:00:00|11286.6|11286|11282.6|11282|11286.7|11286.1|11280.4|11279.8|500
1746493500000|2025-05-06 01:05:00|11282.7|11281.8|11289.5|11288.9|11289.6|11289|11282.5|11281.6|317
1746493800000|2025-05-06 01:10:00|11289.7|11289.1|11290.4|11289.8|11294.1|11293.5|11288.7|11288.1|336
1746494100000|2025-05-06 01:15:00|11290.7|11290.1|11285.9|11285.3|11290.8|11290.2|11285.3|11284.7|465
1746494400000|2025-05-06 01:20:00|11286|11285.4|11281.9|11281.3|11286.4|11285.8|11281.2|11280.6|386
1746494700000|2025-05-06 01:25:00|11282.3|11281.7|11288.9|11288.3|11289.7|11289.1|11282.3|11281.7|365
1746495000000|2025-05-06 01:30:00|11289.2|11288.6|11288.3|11287.4|11289.2|11288.6|11280.5|11279.9|421
1746495300000|2025-05-06 01:35:00|11288.2|11287.6|11288.5|11287.9|11288.8|11288.2|11285.5|11284.9|348
1746495600000|2025-05-06 01:40:00|11288.6|11288|11290.9|11290|11292.5|11291.9|11288.6|11288|345
1746495900000|2025-05-06 01:45:00|11291|11290.1|11288.8|11288.2|11292.1|11291.2|11288.7|11288.1|191
1746496200000|2025-05-06 01:50:00|11288.7|11288.1|11295.1|11294.5|11297|11296.4|11288.7|11288.1|286
1746496500000|2025-05-06 01:55:00|11295|11294.4|11293.9|11293.3|11295.9|11294.7|11290.4|11289.5|314
1746496800000|2025-05-06 02:00:00|11294|11293.4|11297.8|11297.2|11298.2|11297.4|11293.3|11292.7|358
1746497100000|2025-05-06 02:05:00|11297.9|11297.3|11305.9|11305.3|11307.3|11306.5|11297.7|11297.1|476
1746497400000|2025-05-06 02:10:00|11305.8|11305.2|11307|11306.4|11308.6|11307.9|11304.9|11304|249
1746497700000|2025-05-06 02:15:00|11307.2|11306.6|11312.8|11311.9|11313|11312.3|11307|11306.4|242
1746498000000|2025-05-06 02:20:00|11312.4|11311.8|11310.8|11310.2|11314.3|11313.7|11308|11307.4|356
1746498300000|2025-05-06 02:25:00|11310.7|11310.1|11313.4|11312.8|11313.8|11313.2|11307.4|11306.8|279
1746498600000|2025-05-06 02:30:00|11313.5|11312.9|11312.7|11312.1|11313.8|11313.2|11309.8|11309.2|232
1746498900000|2025-05-06 02:35:00|11312.6|11312|11308.7|11308.1|11312.7|11312.1|11307.4|11306.8|228
1746499200000|2025-05-06 02:40:00|11308.6|11308|11306.9|11306.3|11309.7|11309.1|11306.1|11305.5|237
1746499500000|2025-05-06 02:45:00|11307|11306.4|11307.4|11306.8|11310.5|11309.9|11306.7|11306.1|169
1746499800000|2025-05-06 02:50:00|11307.2|11306.6|11308.5|11307.9|11309.5|11308.9|11305.5|11304.9|165
1746500100000|2025-05-06 02:55:00|11308.8|11308.2|11307.6|11307|11309.3|11308.7|11306.2|11305.6|129
1746500400000|2025-05-06 03:00:00|11307.7|11307.1|11304.5|11303.9|11309|11308.4|11303.9|11303.3|190
1746500700000|2025-05-06 03:05:00|11304.6|11304|11310.8|11310.2|11310.8|11310.2|11303.7|11303.1|195
1746501000000|2025-05-06 03:10:00|11311|11310.4|11307.5|11306.9|11313.5|11312.9|11307.3|11306.7|187
1746501300000|2025-05-06 03:15:00|11307.6|11307|11310.7|11310.1|11311.2|11310.6|11306.7|11306.1|217
1746501600000|2025-05-06 03:20:00|11310.9|11310.3|11313.4|11312.5|11314.3|11313.4|11310.2|11309.6|170
1746501900000|2025-05-06 03:25:00|11313.3|11312.4|11313.8|11313.2|11315.2|11314.6|11311.7|11311.1|102
1746502200000|2025-05-06 03:30:00|11313.7|11313.1|11313.7|11312.8|11317.7|11316.8|11313.4|11312.8|141
1746502500000|2025-05-06 03:35:00|11313.6|11312.7|11311.9|11311.3|11315.2|11314.3|11311.2|11310.6|99
1746502800000|2025-05-06 03:40:00|11311.8|11311.2|11312.9|11312.3|11314.9|11314|11311.7|11311.1|115
1746503100000|2025-05-06 03:45:00|11313.3|11312.7|11315.6|11315|11315.6|11315|11311.2|11310.6|159
1746503400000|2025-05-06 03:50:00|11315.5|11314.9|11313.9|11313.3|11315.5|11314.9|11311.7|11311.1|168
1746503700000|2025-05-06 03:55:00|11314.2|11313.6|11315.5|11314.9|11317.7|11317.1|11313.6|11313|167
1746504000000|2025-05-06 04:00:00|11315|11314.4|11317.1|11316.2|11318.1|11317.5|11314.9|11314.3|144
1746504300000|2025-05-06 04:05:00|11316.6|11316|11316.9|11316.3|11318.1|11317.5|11316|11315.4|113
1746504600000|2025-05-06 04:10:00|11316.7|11316.1|11318.9|11318.3|11319.3|11318.7|11316.1|11315.5|134
1746504900000|2025-05-06 04:15:00|11319|11318.4|11322.8|11322.2|11325|11324.1|11319|11318.3|274
1746505200000|2025-05-06 04:20:00|11322.7|11322.1|11323.1|11322.5|11325.2|11324.6|11322.4|11321.7|147
1746505500000|2025-05-06 04:25:00|11322.8|11322.2|11320.4|11319.8|11324|11323.4|11320.2|11319.5|154
1746505800000|2025-05-06 04:30:00|11320.5|11319.9|11318|11317.4|11320.5|11319.9|11317.1|11316.5|62
1746506100000|2025-05-06 04:35:00|11317.8|11317.2|11323|11322.1|11323|11322.1|11317.8|11317.2|97
1746506400000|2025-05-06 04:40:00|11322.9|11322|11323.5|11322.9|11324|11323.4|11321.4|11320.8|136
1746506700000|2025-05-06 04:45:00|11323.8|11323.2|11323|11322.4|11327.2|11326.6|11322.4|11321.8|183
1746507000000|2025-05-06 04:50:00|11322.8|11322.2|11325.5|11324.9|11325.8|11325.2|11322.1|11321.5|118
1746507300000|2025-05-06 04:55:00|11325.4|11324.8|11324.8|11324.2|11327.8|11327.2|11324.6|11324|165
1746507600000|2025-05-06 05:00:00|11324.7|11324.1|11323|11322.4|11325.8|11325.2|11323|11322.4|170
1746507900000|2025-05-06 05:05:00|11323.3|11322.7|11323|11322.4|11323.4|11322.8|11321.3|11320.7|160
1746508200000|2025-05-06 05:10:00|11322.9|11322.3|11325.4|11324.8|11325.8|11325.2|11322.4|11321.8|149
1746508500000|2025-05-06 05:15:00|11325.1|11324.5|11322.7|11322.1|11325.2|11324.6|11321.5|11320.9|144
1746508800000|2025-05-06 05:20:00|11322.6|11322|11319.3|11318.7|11323.3|11322.7|11318|11317.4|145
1746509100000|2025-05-06 05:25:00|11319.2|11318.6|11318.3|11317.7|11319.4|11318.8|11317.4|11316.8|155
1746509400000|2025-05-06 05:30:00|11318.4|11317.8|11319.5|11318.9|11320.3|11319.7|11317|11316.4|136
1746509700000|2025-05-06 05:35:00|11319.6|11319|11317.4|11316.5|11320.7|11319.8|11316.9|11316.3|83
1746510000000|2025-05-06 05:40:00|11317.1|11316.2|11318.8|11318.2|11318.8|11318.2|11313.9|11313.3|136
1746510300000|2025-05-06 05:45:00|11318.5|11317.9|11318|11317.4|11319.1|11318.5|11317|11316.4|208
1746510600000|2025-05-06 05:50:00|11318.2|11317.6|11316.3|11315.7|11319.3|11318.7|11315.4|11314.8|200
1746510900000|2025-05-06 05:55:00|11316.4|11315.8|11318.8|11318.2|11320.1|11319.5|11315.9|11315.3|248
1746511200000|2025-05-06 06:00:00|11318.7|11318.1|11314.9|11314.3|11318.9|11318.3|11314.4|11313.8|375
1746511500000|2025-05-06 06:05:00|11315.2|11314.6|11319.9|11319.3|11321.1|11320.5|11314.3|11313.7|243
1746511800000|2025-05-06 06:10:00|11319.8|11319.2|11319.4|11318.8|11324.1|11323.5|11317.9|11317.3|324
1746512100000|2025-05-06 06:15:00|11319.1|11318.5|11320.5|11319.9|11322.2|11321.6|11316.2|11315.6|324
1746512400000|2025-05-06 06:20:00|11319.9|11319.3|11320|11319.4|11321.1|11320.5|11316.9|11316.3|322
1746512700000|2025-05-06 06:25:00|11319.9|11319.3|11321.9|11321.3|11323.4|11322.8|11319|11318.4|319
1746513000000|2025-05-06 06:30:00|11321.8|11321.2|11322.1|11321.5|11324.9|11324.3|11319.9|11319.3|230
1746513300000|2025-05-06 06:35:00|11322|11321.4|11330.3|11329.7|11331.2|11330.6|11321.9|11321.3|287
1746513600000|2025-05-06 06:40:00|11330.2|11329.6|11334.9|11334.3|11335.8|11335.2|11327.6|11327|389
1746513900000|2025-05-06 06:45:00|11334.8|11334.2|11329.9|11329.3|11334.8|11334.2|11329.4|11328.8|289
1746514200000|2025-05-06 06:50:00|11329.8|11329.2|11327.9|11327.3|11332.5|11331.9|11327.9|11327.3|261
1746514500000|2025-05-06 06:55:00|11328.1|11327.5|11326.5|11325.9|11328.7|11328.1|11324|11323.4|366
1746514800000|2025-05-06 07:00:00|11326.4|11325.8|11332.1|11331.5|11336|11335.4|11326.2|11325.5|619
1746515100000|2025-05-06 07:05:00|11332.3|11331.7|11327.1|11326.5|11333.6|11333|11326.9|11326.3|440
1746515400000|2025-05-06 07:10:00|11327|11326.4|11327.9|11327.3|11332.5|11331.9|11325.9|11325.3|432
1746515700000|2025-05-06 07:15:00|11327.8|11327.2|11327.2|11326.6|11330.5|11329.9|11322.8|11322.1|471
1746516000000|2025-05-06 07:20:00|11327.1|11326.5|11334.6|11334|11335.8|11335.2|11325.8|11325.2|394
1746516300000|2025-05-06 07:25:00|11334.5|11333.9|11336.3|11335.7|11339.4|11338.8|11333.3|11332.7|515
1746516600000|2025-05-06 07:30:00|11336.1|11335.5|11339.9|11339.3|11340.2|11339.6|11335.9|11335.3|511
1746516900000|2025-05-06 07:35:00|11340.2|11339.6|11345.3|11344.7|11346.7|11346.1|11336.2|11335.6|533
1746517200000|2025-05-06 07:40:00|11345.6|11345|11346.5|11345.9|11347|11346.4|11342|11341.4|484
1746517500000|2025-05-06 07:45:00|11346.7|11346.1|11347|11346.4|11348.3|11347.7|11343.4|11342.6|449
1746517800000|2025-05-06 07:50:00|11346.9|11346.3|11344|11343.4|11347.3|11346.7|11343|11342.4|419
1746518100000|2025-05-06 07:55:00|11344.4|11343.8|11339.5|11338.9|11345|11344.4|11337.6|11337|524
1746518400000|2025-05-06 08:00:00|11339.6|11339|11337.8|11337.2|11343.4|11342.8|11337.4|11336.8|469
1746518700000|2025-05-06 08:05:00|11337.9|11337.3|11338.5|11337.9|11339.3|11338.4|11323.1|11322.2|965
1746519000000|2025-05-06 08:10:00|11338.8|11338.2|11343.8|11343.2|11344|11343.4|11328.4|11327.8|668
1746519300000|2025-05-06 08:15:00|11343.9|11343.3|11348.5|11347.9|11349.8|11349.2|11342.7|11342.1|532
1746519600000|2025-05-06 08:20:00|11348.6|11348|11345.3|11344.7|11349.7|11349.1|11342.4|11341.8|498
1746519900000|2025-05-06 08:25:00|11345.4|11344.8|11341|11340.4|11347.4|11346.8|11340.3|11339.7|408
1746520200000|2025-05-06 08:30:00|11341.1|11340.5|11336.8|11336.2|11341.1|11340.5|11333.9|11333.3|421
1746520500000|2025-05-06 08:35:00|11336.9|11336.3|11337.8|11337.2|11343.3|11342.7|11333.9|11333.3|446
1746520800000|2025-05-06 08:40:00|11337.6|11337|11336|11335.4|11339.3|11338.7|11334.2|11333.6|381
1746521100000|2025-05-06 08:45:00|11335.8|11335.2|11336.9|11336.3|11339.4|11338.8|11334|11333.4|386
1746521400000|2025-05-06 08:50:00|11336.8|11336.2|11334.6|11334|11338.9|11338.3|11330.8|11330.2|495
1746521700000|2025-05-06 08:55:00|11334.7|11334.1|11327.7|11327.1|11334.7|11334.1|11325.5|11324.8|456
1746522000000|2025-05-06 09:00:00|11327.5|11326.9|11327.2|11326.6|11330.3|11329.7|11325.6|11325|461
1746522300000|2025-05-06 09:05:00|11327|11326.4|11329.9|11329.3|11330.2|11329.6|11321|11320.4|444
1746522600000|2025-05-06 09:10:00|11329.6|11329|11323|11322.4|11329.6|11329|11322|11321.4|370
1746522900000|2025-05-06 09:15:00|11322.9|11322.3|11325.9|11325.3|11327.3|11326.7|11322.1|11321.5|436
1746523200000|2025-05-06 09:20:00|11325.8|11325.2|11322.8|11322.2|11325.9|11325.3|11321|11320.4|362
1746523500000|2025-05-06 09:25:00|11322.7|11322.1|11318|11317.4|11322.7|11322.1|11316.9|11316.3|315
1746523800000|2025-05-06 09:30:00|11318.1|11317.5|11321|11320.4|11325.6|11325|11317.3|11316.7|352
1746524100000|2025-05-06 09:35:00|11321.2|11320.6|11320.3|11319.7|11322.7|11322.1|11319.5|11318.9|367
1746524400000|2025-05-06 09:40:00|11320.2|11319.6|11318.9|11318.3|11324.9|11324.3|11318.1|11317.5|351
1746524700000|2025-05-06 09:45:00|11319|11318.4|11315.6|11315|11321.1|11320.5|11314|11313.4|342
1746525000000|2025-05-06 09:50:00|11315.8|11315.2|11305.9|11305.3|11316|11315.4|11305.9|11305.3|435
1746525300000|2025-05-06 09:55:00|11306|11305.4|11312|11311.4|11312.2|11311.6|11305.8|11305.2|401
1746525600000|2025-05-06 10:00:00|11312.2|11311.6|11317.2|11316.3|11317.7|11317.1|11309.9|11309.3|350
1746525900000|2025-05-06 10:05:00|11316.1|11315.5|11318.2|11317.3|11320.1|11319.5|11313.1|11312.5|310
1746526200000|2025-05-06 10:10:00|11318.1|11317.2|11320.6|11320|11320.7|11320.1|11315.4|11314.8|306
1746526500000|2025-05-06 10:15:00|11320.7|11320.1|11315.4|11314.8|11320.9|11320.3|11312.5|11311.9|282
1746526800000|2025-05-06 10:20:00|11315.3|11314.7|11314.4|11313.8|11317.7|11317.1|11312.7|11312.1|339
1746527100000|2025-05-06 10:25:00|11314.8|11314.2|11316.4|11315.8|11318.1|11317.5|11314.6|11314|206
1746527400000|2025-05-06 10:30:00|11315.9|11315.3|11319.9|11319.3|11321.4|11320.8|11314.2|11313.6|280
1746527700000|2025-05-06 10:35:00|11319.8|11319.2|11317.4|11316.8|11320.7|11320.1|11315|11314.4|386
1746528000000|2025-05-06 10:40:00|11317.3|11316.7|11322.8|11322.2|11324.4|11323.8|11315.4|11314.8|361
1746528300000|2025-05-06 10:45:00|11322.6|11322|11319.3|11318.7|11323.1|11322.5|11319.1|11318.5|372
1746528600000|2025-05-06 10:50:00|11319.2|11318.6|11322.3|11321.7|11322.8|11322.2|11316.9|11316.3|279
1746528900000|2025-05-06 10:55:00|11322.4|11321.8|11326.3|11325.7|11327.8|11327.2|11321.8|11321.2|361
1746529200000|2025-05-06 11:00:00|11326.1|11325.5|11324.8|11324.2|11328|11327.4|11322.7|11322.1|403
1746529500000|2025-05-06 11:05:00|11324.7|11324.1|11326.3|11325.7|11328.5|11327.9|11324.7|11324.1|225
1746529800000|2025-05-06 11:10:00|11325.9|11325.3|11327.1|11326.5|11330.6|11330|11324.4|11323.8|389
1746530100000|2025-05-06 11:15:00|11326.9|11326.3|11329.3|11328.7|11331.8|11331.2|11326.9|11326.3|319
1746530400000|2025-05-06 11:20:00|11329.4|11328.8|11330.8|11330.2|11332.6|11332|11328.3|11327.7|372
1746530700000|2025-05-06 11:25:00|11330.5|11329.9|11328.4|11327.8|11331.8|11331.2|11326.3|11325.7|406
1746531000000|2025-05-06 11:30:00|11328.3|11327.7|11334.3|11333.7|11334.3|11333.7|11328|11327.4|312
1746531300000|2025-05-06 11:35:00|11334.2|11333.6|11332.7|11332.1|11335.2|11334.6|11331|11330.4|365
1746531600000|2025-05-06 11:40:00|11333.2|11332.6|11330.3|11329.7|11334.1|11333.5|11329.9|11329.3|281
1746531900000|2025-05-06 11:45:00|11330.2|11329.6|11327.9|11327.3|11332.1|11331.5|11326.2|11325.6|247
1746532200000|2025-05-06 11:50:00|11327.7|11327.1|11331.7|11331.1|11332.3|11331.7|11326.5|11325.9|363
1746532500000|2025-05-06 11:55:00|11331.6|11331|11327.6|11327|11332.7|11332.1|11325.5|11324.6|589
1746532800000|2025-05-06 12:00:00|11328|11327.4|11318.2|11317.6|11328.7|11328.1|11317.5|11316.9|446
1746533100000|2025-05-06 12:05:00|11318.3|11317.7|11325.2|11324.6|11327.6|11327|11317.4|11316.8|419
1746533400000|2025-05-06 12:10:00|11325.1|11324.5|11329.7|11329.1|11330.7|11330.1|11323.5|11322.9|456
1746533700000|2025-05-06 12:15:00|11329.6|11329|11329.1|11328.5|11330.1|11329.5|11325.9|11325.3|277
1746534000000|2025-05-06 12:20:00|11329.3|11328.7|11332.3|11331.7|11335|11334.4|11328.7|11328.1|281
1746534300000|2025-05-06 12:25:00|11332.4|11331.8|11333.3|11332.4|11333.9|11333.3|11331.2|11330.6|291
1746534600000|2025-05-06 12:30:00|11333.4|11332.5|11338.4|11337.8|11340.2|11339.6|11333.4|11332.5|343
1746534900000|2025-05-06 12:35:00|11338.7|11338.1|11338.5|11337.9|11342.1|11341.5|11337.3|11336.7|366
1746535200000|2025-05-06 12:40:00|11338.6|11338|11338.6|11338|11343.8|11343.2|11338.2|11337.6|423
1746535500000|2025-05-06 12:45:00|11338.4|11337.8|11338.9|11338.3|11340.9|11340.3|11334.8|11334.2|378
1746535800000|2025-05-06 12:50:00|11338.2|11337.6|11341.7|11341.1|11342.8|11342.2|11337|11336.4|385
1746536100000|2025-05-06 12:55:00|11341.8|11341.2|11340.8|11340.2|11344.1|11343.5|11339.2|11338.6|431
1746536400000|2025-05-06 13:00:00|11340.9|11340.3|11338.3|11337.7|11340.9|11340.3|11334.4|11333.8|430
1746536700000|2025-05-06 13:05:00|11338.5|11337.9|11328.2|11327.6|11338.5|11337.9|11328.1|11327.4|461
1746537000000|2025-05-06 13:10:00|11328.4|11327.8|11330.3|11329.7|11331.1|11330.5|11326.8|11326.2|353
1746537300000|2025-05-06 13:15:00|11330.2|11329.6|11334.2|11333.6|11336.5|11335.9|11328.7|11328.1|346
1746537600000|2025-05-06 13:20:00|11334.3|11333.7|11341.2|11340.6|11341.3|11340.7|11333.5|11332.9|315
1746537900000|2025-05-06 13:25:00|11341.3|11340.7|11345.7|11345.1|11345.8|11345.2|11341.3|11340.7|372
1746538200000|2025-05-06 13:30:00|11345|11344.4|11342.8|11342.2|11345.2|11344.6|11336.3|11335.7|524
1746538500000|2025-05-06 13:35:00|11342.6|11342|11341.2|11340.6|11348|11347.4|11340.3|11339.7|508
1746538800000|2025-05-06 13:40:00|11341.4|11340.8|11345.1|11344.5|11346.4|11345.8|11341.4|11340.8|389
1746539100000|2025-05-06 13:45:00|11345.2|11344.6|11357.3|11356.7|11357.8|11357.2|11345.2|11344.6|569
1746539400000|2025-05-06 13:50:00|11356.9|11356.3|11355|11354.4|11357.6|11357|11351.9|11351.3|648
1746539700000|2025-05-06 13:55:00|11355.2|11354.6|11353.5|11352.9|11356.1|11355.5|11348.1|11347.5|630
1746540000000|2025-05-06 14:00:00|11353.6|11353|11344|11343.4|11356.6|11356|11343.2|11342.3|687
1746540300000|2025-05-06 14:05:00|11344.1|11343.5|11347.3|11346.7|11350.9|11350.3|11344.1|11343.5|486
1746540600000|2025-05-06 14:10:00|11347.2|11346.6|11352.8|11352.2|11356.2|11355.6|11346.8|11346.2|511
1746540900000|2025-05-06 14:15:00|11352.7|11352.1|11347.8|11347.2|11370.1|11369.2|11347.7|11347.1|939
1746541200000|2025-05-06 14:20:00|11347.7|11347.1|11350.9|11350.3|11354.6|11354|11344.7|11344.1|629
1746541500000|2025-05-06 14:25:00|11350.8|11350.2|11345.9|11345.3|11351|11350.4|11343.7|11343.1|495
1746541800000|2025-05-06 14:30:00|11346.2|11345.6|11355.8|11355.2|11357.5|11356.9|11345.8|11345.2|512
1746542100000|2025-05-06 14:35:00|11355.9|11355.3|11359.8|11359.2|11362.9|11362.3|11353.2|11352.6|425
1746542400000|2025-05-06 14:40:00|11359.4|11358.8|11351.9|11351.3|11361.9|11361.3|11351.1|11350.5|455
1746542700000|2025-05-06 14:45:00|11351.8|11351.2|11352.8|11352.2|11354.7|11354.1|11349.9|11349.3|466
1746543000000|2025-05-06 14:50:00|11352.7|11352.1|11343.2|11342.6|11353|11352.4|11342.9|11342.3|438
1746543300000|2025-05-06 14:55:00|11343.4|11342.8|11341.6|11341|11347.3|11346.4|11341.3|11340.7|589
1746543600000|2025-05-06 15:00:00|11341.4|11340.8|11340.8|11340.2|11345.1|11344.5|11339.6|11339|560
1746543900000|2025-05-06 15:05:00|11340.7|11340.1|11339.8|11339.2|11341.4|11340.8|11336.2|11335.6|312
1746544200000|2025-05-06 15:10:00|11340.6|11340|11344|11343.4|11345.3|11344.4|11338.9|11338.3|387
1746544500000|2025-05-06 15:15:00|11344.1|11343.5|11343.3|11342.7|11347.7|11347.1|11343.2|11342.6|425
1746544800000|2025-05-06 15:20:00|11343.2|11342.6|11347.7|11347.1|11350.3|11349.6|11342.7|11342.1|344
1746545100000|2025-05-06 15:25:00|11347.8|11347.2|11348.1|11347.5|11348.9|11348.3|11345.3|11344.7|301
1746545400000|2025-05-06 15:30:00|11348.2|11347.6|11343.3|11342.7|11349.9|11349.3|11342.8|11342.2|359
1746545700000|2025-05-06 15:35:00|11343.2|11342.6|11341.7|11341.1|11349.4|11348.8|11341|11340.4|259
1746546000000|2025-05-06 15:40:00|11342.2|11341.6|11342|11341.4|11343.9|11343.3|11338.9|11338.3|236
1746546300000|2025-05-06 15:45:00|11342.1|11341.5|11338.5|11337.9|11342.1|11341.5|11335.8|11335.2|281
1746546600000|2025-05-06 15:50:00|11338.6|11338|11339.8|11339.2|11341.9|11341.3|11337.2|11336.6|250
1746546900000|2025-05-06 15:55:00|11340|11339.4|11343.9|11343.3|11345.5|11344.9|11340|11339.4|327
1746547200000|2025-05-06 16:00:00|11344.4|11343.8|11338.1|11337.5|11345.1|11344.5|11338.1|11337.5|237
1746547500000|2025-05-06 16:05:00|11338.5|11337.9|11335.1|11334.5|11338.7|11338.1|11331.8|11331.2|209
1746547800000|2025-05-06 16:10:00|11335|11334.4|11332.2|11331.6|11336.7|11336.1|11331.3|11330.7|401
1746548100000|2025-05-06 16:15:00|11332.3|11331.7|11341.2|11340.6|11342.1|11341.5|11331.2|11330.6|422
1746548400000|2025-05-06 16:20:00|11341.3|11340.7|11344.8|11344.2|11346.3|11345.5|11339.7|11339.1|402
1746548700000|2025-05-06 16:25:00|11345|11344.4|11349.6|11349|11349.6|11349|11345|11344.4|323
1746549000000|2025-05-06 16:30:00|11349.5|11348.9|11351.8|11351.2|11351.8|11351.2|11346.6|11346|235
1746549300000|2025-05-06 16:35:00|11351.9|11351.3|11352.7|11352.1|11354.9|11354.3|11349|11348.4|317
1746549600000|2025-05-06 16:40:00|11352.6|11352|11349.6|11349|11353.2|11352.6|11349.5|11348.9|366
1746549900000|2025-05-06 16:45:00|11349.7|11349.1|11347.8|11347.2|11350.4|11349.8|11345.4|11344.8|289
1746550200000|2025-05-06 16:50:00|11347.6|11347|11355|11354.4|11355.1|11354.5|11347.6|11347|262
1746550500000|2025-05-06 16:55:00|11355.1|11354.5|11349.2|11348.6|11356.2|11355.5|11347.6|11347|333
1746550800000|2025-05-06 17:00:00|11349.4|11348.8|11356.8|11356.2|11357|11356.2|11349.4|11348.8|328
1746551100000|2025-05-06 17:05:00|11357.2|11356.6|11363.4|11362.8|11364.1|11363.5|11356.7|11356.1|394
1746551400000|2025-05-06 17:10:00|11363.5|11362.9|11364.6|11364|11364.9|11364.3|11361.7|11361.1|431
1746551700000|2025-05-06 17:15:00|11365|11364.4|11369.5|11368.6|11371|11369.9|11364.1|11363.5|321
1746552000000|2025-05-06 17:20:00|11369.4|11368.5|11370|11369.4|11370.5|11369.9|11366.9|11366.3|270
1746552300000|2025-05-06 17:25:00|11370.1|11369.5|11367.1|11366.5|11370.3|11369.7|11365.8|11365.2|216
1746552600000|2025-05-06 17:30:00|11367.3|11366.7|11365.7|11365.1|11368.5|11367.9|11363.9|11363.3|200
1746552900000|2025-05-06 17:35:00|11365.2|11364.6|11365.8|11364.9|11366.7|11366.1|11364.7|11364|133
1746553200000|2025-05-06 17:40:00|11365.6|11364.7|11366.7|11366.1|11369.4|11368.7|11365.2|11364.2|185
1746553500000|2025-05-06 17:45:00|11366.6|11366|11365.2|11364.6|11366.6|11366|11363.7|11363.1|170
1746553800000|2025-05-06 17:50:00|11365.1|11364.5|11361.2|11360.6|11365.6|11365|11361.2|11360.6|172
1746554100000|2025-05-06 17:55:00|11361.6|11361|11364.8|11364.2|11364.9|11364.3|11361|11360.4|194
1746554400000|2025-05-06 18:00:00|11364.7|11364.1|11358.2|11357.6|11364.8|11364.2|11357.7|11357.1|328
1746554700000|2025-05-06 18:05:00|11358.5|11357.9|11356.8|11356.2|11358.9|11358.3|11356|11355.3|218
1746555000000|2025-05-06 18:10:00|11356.6|11356|11359.8|11359.2|11361.5|11360.9|11355.3|11354.7|213
1746555300000|2025-05-06 18:15:00|11359.6|11359|11358.3|11357.7|11360.2|11359.6|11357.8|11357.2|191
1746555600000|2025-05-06 18:20:00|11358.8|11358.2|11359.6|11359|11360.1|11359.5|11358|11357.4|202
1746555900000|2025-05-06 18:25:00|11359.3|11358.7|11359.9|11359.3|11360.8|11360.2|11357.4|11356.8|193
1746556200000|2025-05-06 18:30:00|11360.1|11359.5|11366|11365.4|11366.1|11365.5|11360.1|11359.5|190
1746556500000|2025-05-06 18:35:00|11366.3|11365.7|11366|11365.4|11368.2|11367.6|11365.6|11365|139
1746556800000|2025-05-06 18:40:00|11366.1|11365.5|11367.2|11366.6|11368|11367.4|11365.1|11364.5|96
1746557100000|2025-05-06 18:45:00|11367.6|11367|11363.8|11363.2|11367.6|11367|11362.6|11362|129
1746557400000|2025-05-06 18:50:00|11363.9|11363.3|11367.9|11367|11368|11367.1|11363.4|11362.8|140
1746557700000|2025-05-06 18:55:00|11367.6|11366.7|11371.9|11371.3|11372.6|11372|11367.2|11366.3|177
1746558000000|2025-05-06 19:00:00|11371.5|11370.9|11370.3|11369.4|11373.4|11372.5|11370.3|11369.2|193
1746558300000|2025-05-06 19:05:00|11370.1|11369.2|11368.9|11368.3|11370.4|11369.4|11367.2|11366.6|81
1746558600000|2025-05-06 19:10:00|11368.8|11368.2|11370.7|11370.1|11370.9|11370.3|11368.3|11367.7|145
1746558900000|2025-05-06 19:15:00|11371|11370.4|11372.4|11371.8|11372.7|11372.1|11370|11369.4|124
1746559200000|2025-05-06 19:20:00|11372|11371.4|11373.8|11373.2|11374|11373.4|11371.8|11371.2|135
1746559500000|2025-05-06 19:25:00|11373.5|11372.9|11377|11376.4|11377.4|11376.8|11372.8|11372.2|150
1746559800000|2025-05-06 19:30:00|11376.9|11376.3|11369.9|11369.3|11377.2|11376.6|11369.7|11369.1|226
1746560100000|2025-05-06 19:35:00|11370.1|11369.5|11373.7|11373.1|11373.8|11373.2|11369.4|11368.8|151
1746560400000|2025-05-06 19:40:00|11373.8|11373.2|11380.1|11379.5|11380.2|11379.6|11373.6|11373|183
1746560700000|2025-05-06 19:45:00|11379.7|11379.1|11378.3|11377.7|11381.7|11380.8|11378.2|11377.6|219
1746561000000|2025-05-06 19:50:00|11378.5|11377.9|11375.1|11374.5|11379.3|11378.7|11373.8|11373.2|235
1746561300000|2025-05-06 19:55:00|11375.9|11375.3|11373.2|11372.3|11376.9|11376.3|11371.7|11371.1|350
1746561600000|2025-05-06 20:00:00|11373.3|11372|11375.7|11375.1|11376.3|11375.7|11373.2|11372|173
1746561900000|2025-05-06 20:05:00|11376.3|11375.7|11377.8|11377.2|11378.8|11378.1|11375.8|11375.2|50
1746562200000|2025-05-06 20:10:00|11377.7|11377.1|11378.3|11377.7|11378.4|11377.8|11376.9|11376.3|124
1746562500000|2025-05-06 20:15:00|11378.4|11377.8|11379.2|11378.3|11380.3|11379.4|11378.4|11377.8|64
1746562800000|2025-05-06 20:20:00|11379.3|11378.4|11378.9|11378.3|11379.5|11378.8|11378.5|11377.9|74
1746563100000|2025-05-06 20:25:00|11378.8|11378.2|11376.3|11375.4|11378.8|11378.2|11374.2|11373.6|245
1746563400000|2025-05-06 20:30:00|11376.1|11375.2|11369.2|11368.6|11376.1|11375.2|11366.1|11365.5|306
1746563700000|2025-05-06 20:35:00|11369.1|11368.5|11372.9|11372.3|11372.9|11372.3|11368.4|11367.8|169
1746564000000|2025-05-06 20:40:00|11373|11372.4|11370.4|11369.8|11373|11372.4|11370|11369.4|119
1746564300000|2025-05-06 20:45:00|11370.3|11369.7|11372.3|11371.7|11372.5|11371.9|11369.1|11368.5|186
1746564600000|2025-05-06 20:50:00|11372.2|11371.6|11373.2|11372.6|11373.4|11372.8|11371.9|11371.3|355
1746564900000|2025-05-06 20:55:00|11373.5|11372.3|11369.8|11368.3|11373.7|11372.5|11369.5|11366.2|772
1746565200000|2025-05-06 21:00:00|11372.8|11366.2|11372.4|11365.8|11373.5|11366.9|11372.4|11365.8|6
1746565500000|2025-05-06 21:05:00|11372.7|11366.1|11372.4|11365.8|11373|11366.4|11372.4|11365.8|3
1746566100000|2025-05-06 21:15:00|11373|11366.4|11373|11366.4|11373.7|11367.1|11372.9|11366.3|10
1746566400000|2025-05-06 21:20:00|11372.6|11366|11373.1|11366.5|11373.1|11366.5|11372.1|11365.5|14
1746566700000|2025-05-06 21:25:00|11373.2|11366.6|11377.5|11370.9|11377.5|11370.9|11373.1|11366.5|54
1746567000000|2025-05-06 21:30:00|11377.4|11370.8|11375.7|11369.1|11377.5|11370.9|11374.1|11367.5|25
1746567300000|2025-05-06 21:35:00|11375.5|11368.9|11373.4|11366.8|11375.5|11368.9|11373.2|11366.6|16
1746567600000|2025-05-06 21:40:00|11373.6|11367|11373.6|11367|11373.6|11367|11373.6|11367|1
1746567900000|2025-05-06 21:45:00|11373.7|11367.1|11376.1|11369.5|11376.1|11369.5|11373.7|11367.1|2
1746568200000|2025-05-06 21:50:00|11376.4|11369.8|11375.6|11370.6|11376.4|11370.6|11375.6|11369.8|6
1746568500000|2025-05-06 21:55:00|11375.5|11370.7|11376.8|11370.2|11376.8|11370.7|11375.5|11369.8|9
1746568800000|2025-05-06 22:00:00|11378.3|11371.7|11355|11352.7|11378.7|11372.1|11354.8|11351.5|485
1746569100000|2025-05-06 22:05:00|11354.9|11353|11337.9|11335.8|11359.9|11357.2|11336.5|11334.2|719
1746569400000|2025-05-06 22:10:00|11338.1|11335.9|11341.4|11339.5|11343.2|11341.2|11334|11332.3|663
1746569700000|2025-05-06 22:15:00|11342.5|11341.5|11334.6|11333.3|11344.3|11342.5|11331.2|11330|580
1746570000000|2025-05-06 22:20:00|11334.5|11333.2|11332.8|11331.7|11337.1|11335.9|11332.5|11331.4|619
1746570300000|2025-05-06 22:25:00|11332.7|11331.8|11330.2|11329.1|11333.4|11332.3|11326.7|11325.7|580
1746570600000|2025-05-06 22:30:00|11329.9|11328.8|11344.8|11343.4|11345.3|11344.3|11327|11325.9|588
1746570900000|2025-05-06 22:35:00|11344.6|11343|11344.8|11343.8|11349.1|11348.2|11341.5|11340.5|649
1746571200000|2025-05-06 22:40:00|11344.9|11343.9|11349.5|11348.5|11349.7|11348.7|11342.8|11341.8|389
1746571500000|2025-05-06 22:45:00|11349.4|11348.4|11349.2|11347.9|11350.3|11349.2|11345.6|11344.7|527
1746571800000|2025-05-06 22:50:00|11349.1|11348|11347.5|11346.6|11349.2|11348.1|11345.4|11344.5|301
1746572100000|2025-05-06 22:55:00|11347.6|11346.7|11343.3|11342.3|11348.2|11347.2|11340.4|11339.3|351
1746572400000|2025-05-06 23:00:00|11343.5|11342.6|11338.9|11338|11343.5|11342.6|11337.5|11336.6|408
1746572700000|2025-05-06 23:05:00|11337.7|11336.8|11336.7|11336.1|11341.7|11340.8|11335.4|11334.8|342
1746573000000|2025-05-06 23:10:00|11336.8|11336.2|11341.1|11340.5|11345.6|11344.7|11336.7|11336.1|369
1746573300000|2025-05-06 23:15:00|11340.8|11340.2|11337.4|11336.5|11344.1|11343.5|11337.3|11336.4|321
1746573600000|2025-05-06 23:20:00|11337.3|11336.4|11337.3|11336.4|11338.1|11337.5|11333.8|11332.9|314
1746573900000|2025-05-06 23:25:00|11337|11336.2|11342.3|11341.7|11343.2|11342.6|11336.6|11336|283
1746574200000|2025-05-06 23:30:00|11342.5|11341.6|11345.1|11344.2|11345.9|11345.1|11340.8|11340.2|337
1746574500000|2025-05-06 23:35:00|11345.2|11344.3|11341.7|11341.1|11346|11345.3|11341.7|11341.1|322
1746574800000|2025-05-06 23:40:00|11342.1|11341.5|11340.9|11340.3|11342.4|11341.8|11338.6|11338|301
1746575100000|2025-05-06 23:45:00|11341|11340.4|11342.8|11341.9|11343.4|11342.8|11339.9|11339.3|356
1746575400000|2025-05-06 23:50:00|11342.7|11341.8|11340.7|11340.1|11344.7|11343.9|11340.7|11340.1|363
1746575700000|2025-05-06 23:55:00|11340.6|11340|11340.4|11339.8|11343|11342.3|11339.6|11339|351
1746576000000|2025-05-07 00:00:00|11340.2|11339.6|11350.2|11349.6|11351|11350.4|11338.9|11338|615
1746576300000|2025-05-07 00:05:00|11350.3|11349.7|11344.4|11343.5|11352.1|11351.3|11342.9|11342.3|551
1746576600000|2025-05-07 00:10:00|11344.3|11343.7|11350.6|11349.7|11350.6|11349.7|11343.8|11342.9|519
1746576900000|2025-05-07 00:15:00|11350.7|11349.8|11344.8|11344.2|11351.1|11350.2|11343.8|11343.2|527
1746577200000|2025-05-07 00:20:00|11344.7|11344.1|11329|11328.1|11345.2|11344.6|11325.5|11324.9|755
1746577500000|2025-05-07 00:25:00|11329.3|11328.4|11331.1|11330.2|11331.4|11330.5|11326.6|11325.9|544
1746577800000|2025-05-07 00:30:00|11331.2|11330.3|11334.8|11334.2|11336.2|11335.4|11328.3|11327.7|523
1746578100000|2025-05-07 00:35:00|11335|11334.4|11338.2|11337.6|11339.4|11338.8|11330.5|11329.9|343
1746578400000|2025-05-07 00:40:00|11338.1|11337.5|11336.8|11336.2|11339.9|11339.3|11336|11335.4|356
1746578700000|2025-05-07 00:45:00|11337|11336.4|11334.5|11333.9|11339.2|11338.3|11334.4|11333.8|392
1746579000000|2025-05-07 00:50:00|11334.6|11334|11340.3|11339.4|11340.4|11339.5|11332.7|11331.8|509
1746579300000|2025-05-07 00:55:00|11339.8|11338.9|11341.3|11340.7|11343.1|11342.4|11337.9|11337.3|493
1746579600000|2025-05-07 01:00:00|11341|11340.4|11335.3|11334.4|11343|11342.1|11335|11334.2|486
1746579900000|2025-05-07 01:05:00|11335.4|11334.5|11339.5|11338.9|11340.1|11339.5|11329.6|11329|495
1746580200000|2025-05-07 01:10:00|11339.4|11338.8|11351.1|11350.2|11352.2|11351.4|11339.3|11338.7|571
1746580500000|2025-05-07 01:15:00|11351.2|11350.3|11345|11344.1|11351.2|11350.3|11342.9|11342.1|502
1746580800000|2025-05-07 01:20:00|11344.9|11344.3|11339.6|11339|11346.1|11345.3|11338.8|11338.2|553
1746581100000|2025-05-07 01:25:00|11339.7|11339.1|11333.8|11333.2|11339.8|11339.2|11331.8|11331.2|468
1746581400000|2025-05-07 01:30:00|11333.4|11332.8|11331.9|11331.3|11335|11334.3|11326.9|11326.3|531
1746581700000|2025-05-07 01:35:00|11331.6|11331|11336.7|11335.8|11339.3|11338.7|11331.5|11330.9|508
1746582000000|2025-05-07 01:40:00|11336.8|11335.9|11342.8|11341.9|11343|11342.1|11335.6|11335|485
1746582300000|2025-05-07 01:45:00|11342.7|11341.8|11339.7|11339.1|11343.1|11342.5|11338.3|11337.7|408
1746582600000|2025-05-07 01:50:00|11339.6|11339|11340.4|11339.8|11340.9|11340.3|11335.9|11335.3|505
1746582900000|2025-05-07 01:55:00|11340.5|11339.9|11345.2|11344.6|11346.2|11345.6|11340.5|11339.9|382
1746583200000|2025-05-07 02:00:00|11345|11344.4|11340.6|11340|11345|11344.4|11338.3|11337.7|405
1746583500000|2025-05-07 02:05:00|11340.4|11339.8|11336.6|11336|11341.8|11341.2|11336.5|11335.9|328
1746583800000|2025-05-07 02:10:00|11336.5|11335.9|11337|11336.4|11340.6|11339.7|11336|11335.4|466
1746584100000|2025-05-07 02:15:00|11336.9|11336.3|11342.8|11342.2|11343.4|11342.8|11336.9|11336.3|425
1746584400000|2025-05-07 02:20:00|11342.7|11342.1|11344|11343.4|11346.2|11345.6|11341.3|11340.7|443
1746584700000|2025-05-07 02:25:00|11344.1|11343.5|11343.6|11342.7|11348|11347.4|11343.4|11342.7|399
1746585000000|2025-05-07 02:30:00|11343.7|11342.8|11346.5|11345.9|11348.5|11347.8|11342.8|11342.1|378
1746585300000|2025-05-07 02:35:00|11346.2|11345.6|11348.5|11347.6|11350.1|11349.1|11345.8|11345.2|212
1746585600000|2025-05-07 02:40:00|11348.2|11347.3|11347.1|11346.5|11348.6|11347.7|11346.5|11345.9|190
1746585900000|2025-05-07 02:45:00|11347.2|11346.3|11341|11340.4|11347.2|11346.3|11337.8|11337.2|368
1746586200000|2025-05-07 02:50:00|11341.1|11340.5|11340.9|11340.3|11344.2|11343.6|11338.7|11338.1|280
1746586500000|2025-05-07 02:55:00|11341.1|11340.5|11341.3|11340.7|11343.3|11342.4|11339.7|11339.1|181
1746586800000|2025-05-07 03:00:00|11341.4|11340.8|11343.9|11343.3|11344.7|11344.1|11340.6|11340|218
1746587100000|2025-05-07 03:05:00|11343.8|11343.2|11339.3|11338.7|11344.8|11344.2|11338.7|11338.1|314
1746587400000|2025-05-07 03:10:00|11339.6|11339|11340.6|11340|11341.8|11341.2|11338.6|11338|285
1746587700000|2025-05-07 03:15:00|11340.9|11340.3|11343.1|11342.5|11344.7|11344.1|11339.1|11338.5|236
1746588000000|2025-05-07 03:20:00|11343|11342.4|11341.6|11341|11344|11343.4|11341|11340.4|244
1746588300000|2025-05-07 03:25:00|11341.5|11340.9|11339.5|11338.9|11341.5|11340.9|11337.4|11336.8|202
1746588600000|2025-05-07 03:30:00|11339.4|11338.8|11341.6|11340.7|11341.8|11340.9|11338.3|11337.7|218
1746588900000|2025-05-07 03:35:00|11341.5|11340.6|11339.3|11338.4|11342.8|11342.2|11338.5|11337.8|165
1746589200000|2025-05-07 03:40:00|11339.2|11338.3|11337.7|11336.8|11340.7|11339.8|11337|11336.1|214
1746589500000|2025-05-07 03:45:00|11337.8|11336.9|11340.5|11339.9|11341.9|11341|11337.3|11336.7|149
1746589800000|2025-05-07 03:50:00|11340.2|11339.6|11345.1|11344.2|11345.5|11344.6|11339.9|11339.2|148
1746590100000|2025-05-07 03:55:00|11344.9|11344|11346.2|11345.6|11347.7|11347.1|11343.9|11343|129
1746590400000|2025-05-07 04:00:00|11346.1|11345.5|11346.6|11346|11347.8|11347.2|11343.3|11342.7|173
1746590700000|2025-05-07 04:05:00|11346.5|11345.9|11350.3|11349.7|11350.3|11349.7|11346|11345.4|168
1746591000000|2025-05-07 04:10:00|11350.4|11349.8|11351.6|11351|11351.8|11351.2|11349.6|11349|165
1746591300000|2025-05-07 04:15:00|11351.7|11351.1|11350.6|11350|11351.8|11351.2|11348.2|11347.5|195
1746591600000|2025-05-07 04:20:00|11350.4|11349.8|11351.1|11350.2|11351.8|11351.1|11349.1|11348.3|146
1746591900000|2025-05-07 04:25:00|11351.2|11350.3|11348.5|11347.9|11351.7|11350.8|11348.4|11347.7|179
1746592200000|2025-05-07 04:30:00|11348.4|11347.5|11349.4|11348.5|11350.3|11349.4|11347.9|11347|247
1746592500000|2025-05-07 04:35:00|11349.3|11348.4|11347.9|11347.3|11350.2|11349.3|11347|11346.3|131
1746592800000|2025-05-07 04:40:00|11347.8|11347.2|11346.5|11345.9|11347.8|11347.2|11345.6|11345|117
1746593100000|2025-05-07 04:45:00|11346.6|11346|11345|11344.4|11346.7|11346.1|11344.2|11343.3|183
1746593400000|2025-05-07 04:50:00|11345.1|11344.5|11346.4|11345.8|11346.8|11346|11343.3|11342.5|172
1746593700000|2025-05-07 04:55:00|11346.5|11345.9|11344|11343.4|11346.7|11345.9|11343.3|11342.7|246
1746594000000|2025-05-07 05:00:00|11343.9|11343.3|11346.4|11345.5|11346.6|11346|11343.3|11342.7|297
1746594300000|2025-05-07 05:05:00|11346.5|11345.6|11349.7|11348.8|11351|11350.1|11346.3|11345.4|291
1746594600000|2025-05-07 05:10:00|11349.6|11348.7|11353.4|11352.8|11354.1|11353.5|11348.3|11347.4|176
1746594900000|2025-05-07 05:15:00|11353.7|11353.1|11353.9|11353.3|11354.6|11354|11353.1|11352.2|212
1746595200000|2025-05-07 05:20:00|11353.8|11353.2|11355.9|11355.3|11358.3|11357.4|11353.8|11353.2|204
1746595500000|2025-05-07 05:25:00|11356.1|11355.5|11355.6|11355|11357.2|11356.5|11353.6|11353|217
1746595800000|2025-05-07 05:30:00|11355.7|11355.1|11352.9|11352.3|11356.3|11355.7|11352.6|11352|286
1746596100000|2025-05-07 05:35:00|11353|11352.4|11355|11354.4|11356.2|11355.6|11352.4|11351.6|242
1746596400000|2025-05-07 05:40:00|11354.9|11354.3|11355.6|11355|11356.8|11355.7|11353.9|11353.3|216
1746596700000|2025-05-07 05:45:00|11355.7|11355.1|11360.9|11360|11361|11360.1|11355.5|11354.9|159
1746597000000|2025-05-07 05:50:00|11361|11360.1|11361|11360.1|11363.8|11363.2|11359.7|11359.1|304
1746597300000|2025-05-07 05:55:00|11361.2|11360.3|11366|11365.1|11367.6|11366.9|11361.2|11360.3|327
1746597600000|2025-05-07 06:00:00|11365.9|11365|11364.8|11364.2|11370.8|11369.9|11364.8|11364.2|356
1746597900000|2025-05-07 06:05:00|11364.9|11364.3|11362.1|11361.5|11365.6|11365|11361.4|11360.8|288
1746598200000|2025-05-07 06:10:00|11362|11361.4|11367.7|11367.1|11370.5|11369.9|11360.1|11359.5|351
1746598500000|2025-05-07 06:15:00|11367.8|11367.2|11365.5|11364.9|11369.4|11368.8|11363.9|11363.3|338
1746598800000|2025-05-07 06:20:00|11365.4|11364.8|11365.1|11364.5|11373.6|11373|11364.6|11364|356
1746599100000|2025-05-07 06:25:00|11365.3|11364.7|11366.7|11366.1|11368.6|11368|11364.4|11363.8|363
1746599400000|2025-05-07 06:30:00|11366|11365.4|11365.3|11364.7|11367.8|11367.2|11363.7|11363|311
1746599700000|2025-05-07 06:35:00|11365.2|11364.6|11366.5|11365.9|11369|11368.4|11364.8|11364.2|258
1746600000000|2025-05-07 06:40:00|11366|11365.4|11371.8|11370.9|11377.2|11376.6|11366|11365.4|354
1746600300000|2025-05-07 06:45:00|11371.6|11370.7|11368.5|11367.9|11372.2|11371.6|11367.5|11366.9|277
1746600600000|2025-05-07 06:50:00|11368.6|11368|11375.3|11374.4|11378.5|11377.9|11368.5|11367.9|314
1746600900000|2025-05-07 06:55:00|11375.4|11374.5|11374.4|11373.5|11377.1|11376.5|11371.4|11370.8|389
1746601200000|2025-05-07 07:00:00|11373.8|11373.2|11366|11365.4|11373.9|11373.3|11365.9|11365.3|544
1746601500000|2025-05-07 07:05:00|11365.9|11365.3|11366|11365.4|11368|11367.4|11363.7|11363.1|460
1746601800000|2025-05-07 07:10:00|11365.8|11365.2|11368.1|11367.5|11369.4|11368.8|11364.8|11364.2|402
1746602100000|2025-05-07 07:15:00|11367.9|11367.3|11365.5|11364.9|11370.6|11370|11361.6|11361|451
1746602400000|2025-05-07 07:20:00|11365.4|11364.8|11364.2|11363.6|11367.7|11367.1|11363|11362.4|441
1746602700000|2025-05-07 07:25:00|11364.1|11363.5|11360.4|11359.8|11364.1|11363.5|11359.8|11359.2|389
1746603000000|2025-05-07 07:30:00|11360.5|11359.9|11357.6|11357|11363.8|11363.2|11357.1|11356.5|380
1746603300000|2025-05-07 07:35:00|11357.5|11356.9|11358.3|11357.7|11363|11362.4|11355.3|11354.7|413
1746603600000|2025-05-07 07:40:00|11358.2|11357.6|11360.6|11360|11363.2|11362.3|11357.6|11357|326
1746603900000|2025-05-07 07:45:00|11360.8|11360.2|11359.5|11358.9|11366.2|11365.6|11358.7|11358.1|402
1746604200000|2025-05-07 07:50:00|11359.6|11359|11361|11360.4|11365.6|11365|11359.6|11359|338
1746604500000|2025-05-07 07:55:00|11361.1|11360.5|11362.7|11362.1|11365.9|11365.3|11359|11358.4|438
1746604800000|2025-05-07 08:00:00|11362.8|11362.2|11357.7|11357.1|11364.5|11363.9|11354.4|11353.8|550
1746605100000|2025-05-07 08:05:00|11357.6|11357|11356.3|11355.7|11359.6|11359|11355.7|11355.1|466
1746605400000|2025-05-07 08:10:00|11356.2|11355.6|11364.6|11364|11366.2|11365.6|11354.8|11354.2|443
1746605700000|2025-05-07 08:15:00|11364.8|11364.2|11365|11364.4|11367.1|11366.5|11361.8|11361.2|360
1746606000000|2025-05-07 08:20:00|11364.9|11364.3|11368.9|11368.3|11370.1|11369.5|11361.8|11361.1|379
1746606300000|2025-05-07 08:25:00|11368.7|11368.1|11366.7|11366.1|11369.5|11368.9|11365.2|11364.3|315
1746606600000|2025-05-07 08:30:00|11366.6|11366|11370.9|11370.3|11370.9|11370.3|11365.7|11365.1|365
1746606900000|2025-05-07 08:35:00|11370.7|11370.1|11372|11371.4|11372.9|11372.3|11368|11367.4|322
1746607200000|2025-05-07 08:40:00|11371.8|11371.2|11372.5|11371.9|11374.1|11373.5|11369.9|11369.3|387
1746607500000|2025-05-07 08:45:00|11372.1|11371.5|11366.9|11366.3|11373|11372.4|11365|11364.4|361
1746607800000|2025-05-07 08:50:00|11366.8|11366.2|11364.5|11363.9|11368.4|11367.8|11362.9|11362.3|338
1746608100000|2025-05-07 08:55:00|11364.6|11364|11358.6|11358|11364.8|11364.2|11358.6|11358|286
1746608400000|2025-05-07 09:00:00|11358.4|11357.8|11358.3|11357.7|11362|11361.4|11358.1|11357.5|367
1746608700000|2025-05-07 09:05:00|11358.2|11357.6|11347.6|11347|11358.3|11357.6|11347.6|11347|337
1746609000000|2025-05-07 09:10:00|11347.7|11347.1|11352.4|11351.2|11353|11352|11347.6|11347|296
1746609300000|2025-05-07 09:15:00|11352.3|11350.9|11350.8|11350.2|11352.3|11351.1|11347.9|11347.3|292
1746609600000|2025-05-07 09:20:00|11350.9|11350.3|11348.5|11347.9|11351.7|11351.1|11347.9|11347.3|350
1746609900000|2025-05-07 09:25:00|11348.6|11348|11357.9|11357.3|11358.8|11358.2|11348.1|11347.5|393
1746610200000|2025-05-07 09:30:00|11357.8|11357.2|11358.2|11357.6|11360.5|11359.9|11355.5|11354.9|314
1746610500000|2025-05-07 09:35:00|11358.1|11357.5|11357.9|11357.3|11360.2|11359.6|11355.9|11355.3|264
1746610800000|2025-05-07 09:40:00|11358|11357.4|11360.2|11359.6|11362.2|11361.6|11357.4|11356.8|312
1746611100000|2025-05-07 09:45:00|11359.7|11359.1|11358|11357.4|11360|11359.4|11355.6|11355|265
1746611400000|2025-05-07 09:50:00|11357.7|11357.1|11355.4|11354.8|11358.2|11357.6|11354|11353.4|233
1746611700000|2025-05-07 09:55:00|11355.2|11354.6|11357.2|11356.6|11359|11358.4|11353.5|11352.9|297
1746612000000|2025-05-07 10:00:00|11357.1|11356.5|11363.1|11362.5|11363.3|11362.7|11356.6|11356|295
1746612300000|2025-05-07 10:05:00|11363|11362.4|11366.4|11365.8|11367.2|11366.6|11363|11362.4|305
1746612600000|2025-05-07 10:10:00|11366|11365.4|11365.9|11365.3|11366|11365.4|11362.7|11362.1|259
1746612900000|2025-05-07 10:15:00|11365.7|11365.1|11361.6|11361|11366.3|11365.7|11361.1|11360.5|251
1746613200000|2025-05-07 10:20:00|11361.5|11360.9|11360.7|11360.1|11365|11364.4|11360.6|11360|284
1746613500000|2025-05-07 10:25:00|11360.8|11360.2|11359.8|11359.2|11360.8|11360.2|11356.8|11356.2|196
1746613800000|2025-05-07 10:30:00|11359.7|11359.1|11358.5|11357.9|11361.7|11361.1|11356.5|11355.9|216
1746614100000|2025-05-07 10:35:00|11358.1|11357.5|11360.8|11360.2|11361.1|11360.5|11356.9|11356.3|171
1746614400000|2025-05-07 10:40:00|11360.9|11360.3|11364|11363.4|11364|11363.4|11359.7|11359.1|276
1746614700000|2025-05-07 10:45:00|11363.9|11363.3|11365.3|11364.7|11367.2|11366.6|11363.5|11362.9|309
1746615000000|2025-05-07 10:50:00|11365.6|11365|11365|11364.4|11366.5|11365.9|11363|11362.4|248
1746615300000|2025-05-07 10:55:00|11365.1|11364.5|11365.9|11365.3|11367|11366.4|11363.6|11363|216
1746615600000|2025-05-07 11:00:00|11366.5|11365.9|11367|11366.4|11367.3|11366.7|11363.4|11362.8|239
1746615900000|2025-05-07 11:05:00|11367.9|11367.3|11367.5|11366.9|11371|11370.4|11367|11366.4|198
1746616200000|2025-05-07 11:10:00|11367.1|11366.5|11368|11367.4|11369.4|11368.8|11365.5|11364.9|238
1746616500000|2025-05-07 11:15:00|11367.9|11367.3|11366.5|11365.9|11370|11369.4|11365.7|11365.1|194
1746616800000|2025-05-07 11:20:00|11366.8|11366.2|11371.2|11370.6|11373.1|11372.5|11366.8|11366.2|270
1746617100000|2025-05-07 11:25:00|11371.1|11370.5|11367.5|11366.9|11371.5|11370.9|11367.4|11366.8|229
1746617400000|2025-05-07 11:30:00|11367.6|11367|11362.9|11362.3|11367.6|11367|11362.6|11362|225
1746617700000|2025-05-07 11:35:00|11362.8|11362.2|11363|11362.4|11366|11365.4|11361.8|11361.2|195
1746618000000|2025-05-07 11:40:00|11362.9|11362.3|11367.1|11366.5|11371|11370.4|11362.4|11361.8|348
1746618300000|2025-05-07 11:45:00|11367|11366.4|11363|11362.4|11367.2|11366.6|11360.8|11360.2|244
1746618600000|2025-05-07 11:50:00|11362.9|11362.3|11362|11361.4|11365.6|11365|11359.7|11359.1|284
1746618900000|2025-05-07 11:55:00|11362.4|11361.8|11358|11357.4|11364.3|11363.7|11356.5|11355.9|379
1746619200000|2025-05-07 12:00:00|11357.9|11357.3|11361.5|11360.9|11361.6|11361|11357.1|11356.5|317
1746619500000|2025-05-07 12:05:00|11361.4|11360.8|11360.8|11360.2|11362.6|11362|11357.3|11356.7|322
1746619800000|2025-05-07 12:10:00|11360.9|11360.3|11361.6|11361|11364.1|11363.5|11360.4|11359.8|331
1746620100000|2025-05-07 12:15:00|11361.9|11361.3|11364|11363.4|11364.6|11364|11358.9|11358.3|283
1746620400000|2025-05-07 12:20:00|11364.4|11363.8|11362|11361.4|11366.9|11366.3|11360.9|11360.3|304
1746620700000|2025-05-07 12:25:00|11362.6|11362|11365|11364.4|11365.5|11364.9|11360.6|11360|366
1746621000000|2025-05-07 12:30:00|11365.1|11364.5|11362|11361.4|11365.8|11365.2|11360.1|11359.5|307
1746621300000|2025-05-07 12:35:00|11361.9|11361.3|11360.5|11359.9|11365.4|11364.8|11360.1|11359.5|330
1746621600000|2025-05-07 12:40:00|11360.4|11359.8|11359.7|11359.1|11360.6|11360|11356.1|11355.5|290
1746621900000|2025-05-07 12:45:00|11359.9|11359.3|11361|11360.4|11361.5|11360.9|11357.9|11357.3|291
1746622200000|2025-05-07 12:50:00|11360.9|11360.3|11365.5|11364.9|11365.5|11364.9|11359.8|11359.2|263
1746622500000|2025-05-07 12:55:00|11365.4|11364.8|11359.5|11358.9|11365.4|11364.8|11359.4|11358.8|341
1746622800000|2025-05-07 13:00:00|11359.6|11359|11361.4|11360.8|11361.8|11361.2|11358.1|11357.5|389
1746623100000|2025-05-07 13:05:00|11361.8|11361.2|11359.9|11359.3|11363.1|11362.5|11357.9|11357.3|329
1746623400000|2025-05-07 13:10:00|11360|11359.4|11358.5|11357.9|11361.6|11361|11356.1|11355.5|284
1746623700000|2025-05-07 13:15:00|11358.7|11358.1|11365.8|11365.2|11366.2|11365.6|11357.6|11357|249
1746624000000|2025-05-07 13:20:00|11365.9|11365.3|11364.2|11363.6|11366|11365.4|11361.8|11361.2|340
1746624300000|2025-05-07 13:25:00|11364.1|11363.5|11360.7|11360.1|11365.6|11365|11359.7|11359.1|266
1746624600000|2025-05-07 13:30:00|11360.8|11360.2|11358.4|11357.8|11361.7|11361.1|11357.5|11356.9|319
1746624900000|2025-05-07 13:35:00|11358.5|11357.9|11357.5|11356.9|11360|11359.4|11357.2|11356.6|375
1746625200000|2025-05-07 13:40:00|11357.4|11356.8|11355|11354.4|11358.2|11357.6|11353.5|11352.9|374
1746625500000|2025-05-07 13:45:00|11355.1|11354.5|11361|11360.4|11361.4|11360.8|11354.2|11353.6|364
1746625800000|2025-05-07 13:50:00|11361.2|11360.6|11364|11363.4|11364.8|11364.2|11361|11360.4|413
1746626100000|2025-05-07 13:55:00|11364.1|11363.5|11367.2|11366.6|11368.7|11368.1|11364.1|11363.5|561
1746626400000|2025-05-07 14:00:00|11367.1|11366.5|11362.9|11362.3|11367.7|11367.1|11362.6|11362|447
1746626700000|2025-05-07 14:05:00|11362.8|11362.2|11356.8|11356.2|11363.7|11363.1|11355.6|11355|399
1746627000000|2025-05-07 14:10:00|11356.7|11356.1|11356.4|11355.8|11360.2|11359.6|11355.5|11354.9|327
1746627300000|2025-05-07 14:15:00|11356.5|11355.9|11357.5|11356.9|11360|11359.4|11355.2|11354.6|283
1746627600000|2025-05-07 14:20:00|11357.3|11356.7|11358.3|11357.7|11360.5|11359.9|11354.9|11354.3|308
1746627900000|2025-05-07 14:25:00|11358.2|11357.6|11362|11361.4|11362.2|11361.6|11356.9|11356.3|252
1746628200000|2025-05-07 14:30:00|11362.4|11361.8|11363.4|11362.8|11365.3|11364.7|11361.9|11361.3|234
1746628500000|2025-05-07 14:35:00|11363.6|11363|11364.9|11364.3|11365.3|11364.7|11360.5|11359.9|287
1746628800000|2025-05-07 14:40:00|11365|11364.4|11368.5|11367.9|11368.8|11368.1|11364.1|11363.5|189
1746629100000|2025-05-07 14:45:00|11368.6|11368|11365.5|11364.9|11368.9|11368.3|11361|11360.4|352
1746629400000|2025-05-07 14:50:00|11365.7|11365.1|11369.9|11369.3|11371.3|11370.7|11363.6|11363|441
1746629700000|2025-05-07 14:55:00|11369.8|11369.2|11367.6|11367|11370.8|11370.2|11365.8|11365.2|511
1746630000000|2025-05-07 15:00:00|11367.3|11366.7|11365|11364.4|11370|11369.4|11362.7|11362.1|538
1746630300000|2025-05-07 15:05:00|11365.1|11364.5|11366.2|11365.6|11367.1|11366.5|11362.6|11362|381
1746630600000|2025-05-07 15:10:00|11366.3|11365.7|11365.8|11365.2|11368.6|11368|11365.2|11364.6|292
1746630900000|2025-05-07 15:15:00|11365.9|11365.3|11358.4|11357.8|11365.9|11365.3|11357.3|11356.7|360
1746631200000|2025-05-07 15:20:00|11358.5|11357.9|11350.3|11349.7|11359|11358.4|11346.6|11346|469
1746631500000|2025-05-07 15:25:00|11350.2|11349.6|11344.6|11344|11353.8|11353.2|11343.5|11342.9|452
1746631800000|2025-05-07 15:30:00|11344.7|11344.1|11345.5|11344.9|11351.1|11350.5|11343.9|11343.3|480
1746632100000|2025-05-07 15:35:00|11345.4|11344.8|11348.1|11347.5|11348.6|11348|11342.1|11341.5|347
1746632400000|2025-05-07 15:40:00|11348.3|11347.7|11347.5|11346.9|11349.8|11348.9|11346|11345.4|260
1746632700000|2025-05-07 15:45:00|11347.6|11347|11349|11348.4|11350.8|11350.2|11345.5|11344.9|314
1746633000000|2025-05-07 15:50:00|11349.1|11348.5|11347.1|11346.5|11350.9|11350.3|11346.5|11345.9|213
1746633300000|2025-05-07 15:55:00|11347|11346.4|11347.5|11346.9|11349.5|11348.9|11346.7|11346.1|233
1746633600000|2025-05-07 16:00:00|11347.4|11346.8|11338.3|11337.7|11347.7|11346.9|11337.7|11337.1|366
1746633900000|2025-05-07 16:05:00|11338.7|11338.1|11339.1|11338.2|11341.5|11340.9|11337.5|11336.7|371
1746634200000|2025-05-07 16:10:00|11339|11338.1|11341.6|11341|11342|11341.4|11339|11338.1|263
1746634500000|2025-05-07 16:15:00|11341.7|11341.1|11342.6|11341.7|11344.1|11343.4|11339.7|11338.8|284
1746634800000|2025-05-07 16:20:00|11342.4|11341.5|11346.1|11345.2|11346.9|11346|11340.7|11340.1|186
1746635100000|2025-05-07 16:25:00|11346.4|11345.5|11347.6|11346.7|11348.1|11347.2|11346|11345.1|165
1746635400000|2025-05-07 16:30:00|11347.7|11346.8|11348.6|11347.7|11349.7|11349|11347|11346.4|201
1746635700000|2025-05-07 16:35:00|11348.5|11347.6|11351.3|11350.4|11351.6|11350.7|11348|11347.4|188
1746636000000|2025-05-07 16:40:00|11351.2|11350.3|11349.2|11348.3|11353.9|11353.2|11348.2|11347.3|238
1746636300000|2025-05-07 16:45:00|11349.1|11348.2|11352|11351.4|11352.5|11351.7|11347.1|11346.5|251
1746636600000|2025-05-07 16:50:00|11352.2|11351.6|11353.9|11353.3|11354.6|11354|11351.2|11350.6|180
1746636900000|2025-05-07 16:55:00|11353.7|11353.1|11349.3|11348.7|11354|11353.4|11349.3|11348.7|269
1746637200000|2025-05-07 17:00:00|11349.4|11348.8|11346.4|11345.8|11349.9|11349.3|11346.3|11345.7|226
1746637500000|2025-05-07 17:05:00|11346.5|11345.9|11345.6|11345|11348.6|11347.9|11345.1|11344.5|170
1746637800000|2025-05-07 17:10:00|11345.8|11345.2|11346.5|11345.9|11346.9|11346.3|11345.1|11344.5|167
1746638100000|2025-05-07 17:15:00|11346.6|11346|11340.1|11339.5|11346.6|11346|11340|11339.4|120
1746638400000|2025-05-07 17:20:00|11340.4|11339.8|11341.1|11340.5|11341.8|11341.2|11339.2|11338.3|162
1746638700000|2025-05-07 17:25:00|11341.2|11340.6|11338.8|11338.2|11341.6|11341|11338.5|11337.9|108
1746639000000|2025-05-07 17:30:00|11338.9|11338.3|11342|11341.4|11342.1|11341.5|11336.8|11336.2|165
1746639300000|2025-05-07 17:35:00|11341.9|11341.3|11345.9|11345|11346|11345.1|11341|11340.4|126
1746639600000|2025-05-07 17:40:00|11345.8|11344.9|11338.5|11337.9|11346.2|11345.4|11337.7|11337.1|209
1746639900000|2025-05-07 17:45:00|11338.6|11338|11337.7|11336.8|11339.8|11339.2|11335.3|11334.7|169
1746640200000|2025-05-07 17:50:00|11338.2|11337.3|11342.8|11342.2|11348.3|11347.7|11337.5|11336.6|443
1746640500000|2025-05-07 17:55:00|11342.9|11342.3|11343.7|11337.7|11346.2|11343|11340.8|11337.7|379
1746640800000|2025-05-07 18:00:00|11344.5|11338.5|11350.3|11349.7|11351.1|11350.2|11335.6|11335|714
1746641100000|2025-05-07 18:05:00|11350.2|11349.6|11354.9|11354.3|11365.8|11364.4|11348|11347.4|1020
1746641400000|2025-05-07 18:10:00|11354.4|11353.8|11358.2|11357.3|11361.5|11360.4|11353.5|11352.9|869
1746641700000|2025-05-07 18:15:00|11358.3|11357.4|11350.3|11349.7|11362.6|11361.7|11349.1|11348.2|640
1746642000000|2025-05-07 18:20:00|11350.5|11349.9|11351.9|11351.3|11355.5|11354.9|11350.2|11349.6|489
1746642300000|2025-05-07 18:25:00|11351.6|11351|11350.7|11350.1|11354.5|11353.9|11347.2|11346.6|426
1746642600000|2025-05-07 18:30:00|11350.8|11350.2|11350.2|11349.6|11352.1|11351.5|11341.7|11341.1|820
1746642900000|2025-05-07 18:35:00|11350.1|11349.5|11357.5|11356.6|11365.3|11364.4|11349.3|11348.7|1050
1746643200000|2025-05-07 18:40:00|11357.8|11356.9|11338.6|11338|11365.6|11364.7|11333.9|11333|1104
1746643500000|2025-05-07 18:45:00|11338.5|11337.9|11333.9|11333|11339.1|11338.4|11320.6|11320|1242
1746643800000|2025-05-07 18:50:00|11334|11333.1|11337.4|11336.8|11342.3|11341.5|11330|11329.4|942
1746644100000|2025-05-07 18:55:00|11337.5|11336.9|11334.2|11333.6|11337.6|11337|11330.1|11329.5|892
1746644400000|2025-05-07 19:00:00|11334.3|11333.7|11320.9|11320.3|11334.8|11334.2|11318|11317.1|758
1746644700000|2025-05-07 19:05:00|11321.5|11320.9|11325.8|11325.2|11327.5|11326.9|11320.3|11319.7|665
1746645000000|2025-05-07 19:10:00|11326|11325.4|11311.4|11310.5|11327|11326.4|11310.2|11309.4|749
1746645300000|2025-05-07 19:15:00|11311.6|11311|11317.7|11317.1|11322.9|11322.3|11307|11306.4|804
1746645600000|2025-05-07 19:20:00|11317.8|11317.2|11309|11307.6|11318.3|11317.7|11308.1|11307.4|519
1746645900000|2025-05-07 19:25:00|11308.9|11307.8|11318|11317.4|11318.7|11318|11308.3|11307.5|590
1746646200000|2025-05-07 19:30:00|11317.9|11317.3|11319.9|11319.3|11321.3|11320.7|11314|11313.4|528
1746646500000|2025-05-07 19:35:00|11320.2|11319.6|11315.7|11315.1|11320.2|11319.6|11315.2|11314.6|463
1746646800000|2025-05-07 19:40:00|11315.6|11315|11308.1|11307.2|11318.3|11317.7|11301.4|11300.5|953
1746647100000|2025-05-07 19:45:00|11307.9|11307|11314.5|11313.6|11314.8|11313.9|11304.1|11303.2|624
1746647400000|2025-05-07 19:50:00|11314.8|11313.9|11311.7|11310.8|11315.3|11314.6|11305.9|11305.1|593
1746647700000|2025-05-07 19:55:00|11311.8|11310.9|11307.4|11306.5|11313.1|11312.2|11304.5|11303.7|405
1746648000000|2025-05-07 20:00:00|11307.5|11306.6|11299.5|11298.6|11308.9|11308|11298.6|11297.7|230
1746648300000|2025-05-07 20:05:00|11299.2|11298.3|11296.8|11295.9|11300.9|11300|11296.7|11295.8|212
1746648600000|2025-05-07 20:10:00|11296.9|11296|11295.6|11294.7|11297.8|11296.8|11294.8|11293.9|211
1746648900000|2025-05-07 20:15:00|11295.5|11294.6|11296.3|11295.4|11298.8|11297.9|11292.2|11291.3|246
1746649200000|2025-05-07 20:20:00|11295.9|11295|11299.1|11298.2|11300|11299.1|11295.2|11294.5|170
1746649500000|2025-05-07 20:25:00|11299|11298.1|11301.4|11300.5|11301.7|11301|11298.1|11297.2|271
1746649800000|2025-05-07 20:30:00|11301.3|11300.4|11301.6|11300.7|11303.2|11302.3|11301.1|11300.2|107
1746650100000|2025-05-07 20:35:00|11301.2|11300.3|11298.8|11297.9|11301.7|11300.8|11298.6|11297.7|140
1746650400000|2025-05-07 20:40:00|11298.7|11297.8|11300.9|11300|11301.8|11300.9|11297.8|11296.9|160
1746650700000|2025-05-07 20:45:00|11300.8|11299.9|11300.2|11299.3|11301|11300|11298.1|11297.2|193
1746651000000|2025-05-07 20:50:00|11300.1|11299.2|11302.9|11301.8|11303.1|11302|11299.8|11298.8|178
1746651300000|2025-05-07 20:55:00|11303.2|11301.5|11303.8|11298.1|11307.5|11303.2|11301.8|11295.2|172
1746651600000|2025-05-07 21:00:00|11305|11298.4|11309.1|11302.5|11309.6|11303|11305|11298.4|13
1746651900000|2025-05-07 21:05:00|11311.4|11304.8|11311.5|11304.9|11313.5|11306.9|11310.6|11304|17
1746652200000|2025-05-07 21:10:00|11311.7|11305.1|11312.3|11305.7|11312.6|11306|11311.6|11305|25
1746652500000|2025-05-07 21:15:00|11312.4|11305.8|11316.4|11309.8|11316.4|11309.8|11312.4|11305.8|7
1746652800000|2025-05-07 21:20:00|11316.9|11310.3|11317.6|11311|11317.7|11311.1|11316.3|11309.7|11
1746653100000|2025-05-07 21:25:00|11316.2|11309.6|11317.1|11312.7|11319|11312.9|11315.6|11309|20
1746653400000|2025-05-07 21:30:00|11316.9|11312.9|11318.7|11312.4|11319.2|11313.3|11316.5|11312.4|13
1746653700000|2025-05-07 21:35:00|11318.3|11312.5|11318.2|11311.6|11318.3|11312.5|11318.2|11311.6|3
1746654000000|2025-05-07 21:40:00|11317.3|11310.7|11314.5|11309.1|11317.3|11310.7|11314.2|11309|20
1746654300000|2025-05-07 21:45:00|11314|11308.9|11314.1|11309|11314.1|11309|11313.9|11308.9|3
1746654600000|2025-05-07 21:50:00|11313.9|11310.9|11316.6|11310|11317.5|11310.9|11313.9|11310|8
1746654900000|2025-05-07 21:55:00|11316.7|11310.1|11317.6|11311|11317.9|11311.3|11316.7|11310.1|7
1746655200000|2025-05-07 22:00:00|11315.9|11309.3|11307.7|11304.6|11317.2|11310.6|11307.4|11303|247
1746655500000|2025-05-07 22:05:00|11307.4|11304.9|11307.9|11303.9|11308.8|11305.7|11305.9|11302.8|250
1746655800000|2025-05-07 22:10:00|11307.5|11304|11308.3|11306.7|11308.3|11306.7|11305.9|11302.6|113
1746656100000|2025-05-07 22:15:00|11308.4|11307.3|11307.7|11306.3|11310.2|11308.9|11307.6|11306.3|148
1746656400000|2025-05-07 22:20:00|11307.8|11306.2|11309.1|11307.9|11309.2|11308|11307.5|11306.2|91
1746656700000|2025-05-07 22:25:00|11309.2|11308|11307|11306.1|11309.3|11308|11307|11306|74
1746657000000|2025-05-07 22:30:00|11307.2|11306.3|11306|11304.8|11307.6|11306.6|11305.3|11304.2|143
1746657300000|2025-05-07 22:35:00|11305.9|11304.9|11307.5|11306.3|11307.8|11306.8|11305.8|11304.8|86
1746657600000|2025-05-07 22:40:00|11307.4|11306.2|11308.3|11307.4|11309.3|11308.2|11307.4|11306.1|126
1746657900000|2025-05-07 22:45:00|11309|11306.6|11302.2|11301.3|11309.9|11307.3|11302.1|11301|95
1746658200000|2025-05-07 22:50:00|11302.4|11301|11301.6|11300.7|11303.2|11302.1|11300.6|11299.5|113
1746658500000|2025-05-07 22:55:00|11301.7|11300.8|11301.9|11301|11303|11301.8|11300.7|11299.8|88
1746658800000|2025-05-07 23:00:00|11302.1|11301.2|11304.6|11303.7|11305.3|11304.4|11302|11301.1|90
1746659100000|2025-05-07 23:05:00|11304.7|11303.8|11304.6|11303.7|11306.1|11305.2|11303.9|11303|76
1746659400000|2025-05-07 23:10:00|11304.1|11303.2|11306.7|11305.8|11307.4|11306.5|11304.1|11303.2|80
1746659700000|2025-05-07 23:15:00|11306.6|11305.7|11308.9|11308|11309.2|11308.3|11306.6|11305.7|42
1746660000000|2025-05-07 23:20:00|11308.8|11307.9|11306|11305.1|11308.8|11307.9|11305.5|11304.6|61
1746660300000|2025-05-07 23:25:00|11306.1|11305.2|11306.1|11305.2|11306.7|11305.8|11305.6|11304.7|32
1746660600000|2025-05-07 23:30:00|11306|11305.1|11308.8|11307.9|11309|11308.1|11305.9|11305|48
1746660900000|2025-05-07 23:35:00|11308.9|11308|11310.6|11309.7|11310.7|11309.8|11308.6|11307.1|49
1746661200000|2025-05-07 23:40:00|11310.4|11309.5|11309|11308.4|11310.4|11309.5|11308.4|11307.5|64
1746661500000|2025-05-07 23:45:00|11308.9|11308.3|11306|11305.4|11309.1|11308.4|11305.9|11305.3|63
1746661800000|2025-05-07 23:50:00|11306.3|11305.7|11306.2|11305.3|11309.5|11308.6|11306|11305.1|72
1746662100000|2025-05-07 23:55:00|11306.3|11305.4|11303.3|11302.7|11307.3|11306.6|11303.3|11302.5|75
1746662400000|2025-05-08 00:00:00|11303.7|11303.1|11308.8|11308.2|11309.2|11308.3|11302.6|11301.8|227
1746662700000|2025-05-08 00:05:00|11308.7|11308.1|11310.3|11309.7|11311.9|11311.3|11308.2|11307.6|154
1746663000000|2025-05-08 00:10:00|11310.5|11309.9|11311|11310.4|11314.2|11313.6|11309.6|11309|145
1746663300000|2025-05-08 00:15:00|11311.3|11310.7|11311.7|11311.1|11313|11312.4|11309.9|11309.3|137
1746663600000|2025-05-08 00:20:00|11312.1|11311.5|11317.9|11316.7|11317.9|11316.7|11312.1|11311.5|182
1746663900000|2025-05-08 00:25:00|11318|11316.9|11316.1|11315.2|11318.5|11317.6|11314|11313.1|131
1746664200000|2025-05-08 00:30:00|11315.2|11314.3|11313.5|11312.9|11316.2|11315.3|11313.1|11312.5|89
1746664500000|2025-05-08 00:35:00|11313.6|11313|11318.2|11317.3|11318.4|11317.5|11313.6|11313|126
1746664800000|2025-05-08 00:40:00|11318|11317.1|11313.3|11312.4|11319.2|11318.1|11313.1|11312.2|141
1746665100000|2025-05-08 00:45:00|11313.2|11312.3|11318.5|11317.6|11320|11319.3|11313|11312.2|142
1746665400000|2025-05-08 00:50:00|11318.4|11317.5|11320.7|11320.1|11321.5|11320.9|11317.9|11316.6|176
1746665700000|2025-05-08 00:55:00|11320.5|11319.9|11310.6|11310|11322.9|11322.3|11310.5|11309.9|445
1746666000000|2025-05-08 01:00:00|11310.1|11309.5|11314.3|11313.7|11315.5|11314.9|11308.7|11308.1|370
1746666300000|2025-05-08 01:05:00|11314.5|11313.9|11316.5|11315.9|11317.7|11317.1|11313.2|11312.6|281
1746666600000|2025-05-08 01:10:00|11316.4|11315.8|11321|11320.1|11322.8|11321.6|11314.1|11313.2|242
1746666900000|2025-05-08 01:15:00|11321.6|11320.7|11319.7|11318.8|11322.6|11321.3|11318.2|11317.6|171
1746667200000|2025-05-08 01:20:00|11318.8|11317.9|11315.1|11314.5|11319.9|11319.3|11314.7|11313.8|222
1746667500000|2025-05-08 01:25:00|11315|11314.4|11313.7|11313.1|11315|11314.4|11310.7|11310.1|187
1746667800000|2025-05-08 01:30:00|11313.6|11313|11314.1|11313.5|11318.8|11318.2|11312.5|11311.9|256
1746668100000|2025-05-08 01:35:00|11314.2|11313.6|11316.5|11315.9|11316.6|11316|11311.9|11311.3|187
1746668400000|2025-05-08 01:40:00|11316.3|11315.7|11311.9|11311.3|11320.9|11320.3|11311|11310.3|248
1746668700000|2025-05-08 01:45:00|11311.6|11311|11317.8|11316.5|11319.4|11317.9|11311.5|11310.9|238
1746669000000|2025-05-08 01:50:00|11318|11316.7|11328.7|11328.1|11332.9|11331.4|11317.7|11316.6|541
1746669300000|2025-05-08 01:55:00|11328.2|11327.6|11332.1|11331.5|11333.2|11332.3|11325|11324.3|335
1746669600000|2025-05-08 02:00:00|11332|11331.4|11330.3|11329.7|11335.7|11335.1|11328.5|11327.9|319
1746669900000|2025-05-08 02:05:00|11330.2|11329.6|11326.2|11325.6|11331.6|11331|11326.2|11325.6|192
1746670200000|2025-05-08 02:10:00|11326.1|11325.5|11324|11322.3|11328.2|11327.4|11323.1|11322.1|238
1746670500000|2025-05-08 02:15:00|11323.7|11322.5|11332.6|11332|11332.9|11332.3|11323.2|11322.3|232
1746670800000|2025-05-08 02:20:00|11332.8|11332.2|11329.2|11328.6|11335.2|11334.3|11329.2|11328.6|217
1746671100000|2025-05-08 02:25:00|11329.3|11328.7|11330|11329.1|11330.2|11329.6|11325.9|11325|181
1746671400000|2025-05-08 02:30:00|11329.8|11328.9|11331.7|11330.8|11333.5|11332.6|11329.4|11328.3|213
1746671700000|2025-05-08 02:35:00|11331.8|11330.9|11328.7|11328.1|11332.9|11332.3|11328.6|11328|126
1746672000000|2025-05-08 02:40:00|11328.4|11327.8|11328|11327.1|11331|11330.3|11325.9|11325.3|170
1746672300000|2025-05-08 02:45:00|11327.9|11327|11327.5|11326.6|11327.9|11327|11325.7|11325.1|105
1746672600000|2025-05-08 02:50:00|11327.4|11326.5|11329|11328.4|11329.2|11328.6|11326.7|11326.1|114
1746672900000|2025-05-08 02:55:00|11328.9|11328.3|11323.1|11322.5|11329|11328.4|11323.1|11322|119
1746673200000|2025-05-08 03:00:00|11323.4|11322.8|11328.5|11327.9|11328.9|11328.3|11323.2|11322.3|125
1746673500000|2025-05-08 03:05:00|11328.1|11327.5|11333.1|11331.7|11333.4|11331.9|11327|11326.4|150
1746673800000|2025-05-08 03:10:00|11333.3|11331.9|11334.7|11333.6|11336.8|11335.8|11333.3|11331.9|164
1746674100000|2025-05-08 03:15:00|11334.6|11333.5|11334|11333.4|11336.2|11335.4|11332.2|11331.3|131
1746674400000|2025-05-08 03:20:00|11334.3|11333.7|11330.7|11330.1|11334.3|11333.7|11330|11329.4|156
1746674700000|2025-05-08 03:25:00|11330.5|11329.9|11330.3|11329.7|11331.7|11330.9|11328.3|11327.5|133
1746675000000|2025-05-08 03:30:00|11331.1|11330.5|11329.1|11328.5|11333.4|11332.8|11328.8|11328.2|137
1746675300000|2025-05-08 03:35:00|11329|11328.4|11325.5|11324.9|11329.1|11328.5|11325.5|11324.9|128
1746675600000|2025-05-08 03:40:00|11325.6|11325|11329.6|11329|11330.4|11329.5|11325|11324.4|110
1746675900000|2025-05-08 03:45:00|11329.8|11329.2|11326.2|11325.3|11329.8|11329.2|11325.6|11325|94
1746676200000|2025-05-08 03:50:00|11325.9|11325|11326.7|11325.8|11326.9|11326.3|11325.1|11324.5|89
1746676500000|2025-05-08 03:55:00|11326.6|11325.7|11327.9|11327|11329|11328.4|11326.1|11325.2|100
1746676800000|2025-05-08 04:00:00|11327.7|11326.8|11329.9|11329|11330.1|11329.2|11326.9|11326|111
1746677100000|2025-05-08 04:05:00|11330|11329.1|11325.4|11324.8|11330.1|11329.2|11325.2|11324.6|100
1746677400000|2025-05-08 04:10:00|11325.5|11324.6|11327.3|11326.7|11327.3|11326.7|11323.8|11323|88
1746677700000|2025-05-08 04:15:00|11327.7|11327.1|11327.2|11326.6|11327.8|11327.2|11325.3|11324.7|83
1746678000000|2025-05-08 04:20:00|11328.1|11327.5|11329.6|11328.4|11329.7|11329.1|11327.5|11326.8|69
1746678300000|2025-05-08 04:25:00|11329.4|11328.5|11328.6|11328|11331.6|11330.7|11328.4|11327.8|94
1746678600000|2025-05-08 04:30:00|11328.7|11328.1|11324.8|11324.2|11328.7|11328.1|11324.4|11323.8|82
1746678900000|2025-05-08 04:35:00|11325.2|11324.6|11326.8|11326.2|11327|11326.4|11323.5|11322.9|54
1746679200000|2025-05-08 04:40:00|11327.9|11327|11324|11323.4|11328.7|11327.8|11323.5|11322.9|96
1746679500000|2025-05-08 04:45:00|11324.1|11323.5|11323.6|11322.7|11325.1|11323.7|11322.6|11321.6|104
1746679800000|2025-05-08 04:50:00|11323.4|11322.8|11321|11320.4|11324.1|11323.5|11320.5|11319.9|73
1746680100000|2025-05-08 04:55:00|11321.4|11320.8|11318.4|11317.8|11321.5|11320.9|11318.2|11317.6|106
1746680400000|2025-05-08 05:00:00|11318.3|11317.7|11315.1|11314.5|11319|11317.8|11313.8|11313.2|144
1746680700000|2025-05-08 05:05:00|11315.2|11314.6|11310.1|11309.2|11315.3|11314.7|11309.3|11308.6|152
1746681000000|2025-05-08 05:10:00|11309.7|11308.8|11302.8|11301.9|11309.7|11308.8|11299.3|11298.6|314
1746681300000|2025-05-08 05:15:00|11302.9|11302|11298.4|11297.8|11305|11304.4|11297.7|11296.8|196
1746681600000|2025-05-08 05:20:00|11298.5|11297.9|11303.3|11302.4|11306.1|11305.3|11298.4|11297.8|234
1746681900000|2025-05-08 05:25:00|11302.9|11302.3|11307.3|11306.4|11307.6|11307|11302|11301.4|155
1746682200000|2025-05-08 05:30:00|11307.5|11306.6|11307.6|11307|11309.7|11309|11306.4|11305.8|218
1746682500000|2025-05-08 05:35:00|11307.5|11306.9|11307.1|11306.5|11310.3|11309.4|11306.4|11305.8|136
1746682800000|2025-05-08 05:40:00|11306.9|11306.3|11304.9|11303.6|11308.1|11307.5|11303.9|11303|169
1746683100000|2025-05-08 05:45:00|11305|11303.8|11303.3|11302.7|11305.9|11304.8|11300.6|11299.4|181
1746683400000|2025-05-08 05:50:00|11303.4|11302.8|11298|11297.1|11303.4|11302.8|11297.2|11296.6|218
1746683700000|2025-05-08 05:55:00|11298.1|11297|11304.7|11303.2|11307.5|11306.6|11298.1|11297|280
1746684000000|2025-05-08 06:00:00|11304.6|11303|11305.9|11305.3|11308.1|11307.2|11302|11301.2|277
1746684300000|2025-05-08 06:05:00|11306.3|11305.7|11303.6|11303|11306.5|11305.9|11302.2|11301.3|251
1746684600000|2025-05-08 06:10:00|11303.5|11302.9|11296.3|11295.7|11304.9|11304.3|11295.7|11295.1|397
1746684900000|2025-05-08 06:15:00|11296.1|11295.5|11288.9|11288.3|11297.1|11296.5|11288.2|11287.4|404
1746685200000|2025-05-08 06:20:00|11289|11288.4|11282.9|11282|11290.3|11289.7|11282.4|11281.5|423
1746685500000|2025-05-08 06:25:00|11282.7|11281.8|11286|11285.4|11288.8|11287.9|11281.5|11280.9|364
1746685800000|2025-05-08 06:30:00|11286.6|11286|11281.2|11280.6|11287.8|11287|11280.3|11279.6|421
1746686100000|2025-05-08 06:35:00|11281.6|11281|11280.6|11280|11284.3|11283.4|11280.1|11279.4|349
1746686400000|2025-05-08 06:40:00|11280.8|11280.2|11280|11279.4|11283.4|11282.8|11277|11276.4|429
1746686700000|2025-05-08 06:45:00|11280.7|11280.1|11284.9|11284|11285.7|11284.8|11280.2|11279.6|350
1746687000000|2025-05-08 06:50:00|11285.2|11284.3|11287.3|11286.4|11289|11287.9|11283.9|11283.3|346
1746687300000|2025-05-08 06:55:00|11286.8|11285.9|11282.8|11281.9|11287.5|11286.6|11281.8|11281.2|390
1746687600000|2025-05-08 07:00:00|11282.9|11282|11279.7|11279.1|11284.5|11283.6|11271|11269.7|671
1746687900000|2025-05-08 07:05:00|11279.8|11279.2|11277.5|11276.6|11280.7|11279.8|11270.7|11270.1|475
1746688200000|2025-05-08 07:10:00|11277.4|11276.5|11277.4|11276.5|11281.2|11280.3|11276.3|11275.1|410
1746688500000|2025-05-08 07:15:00|11277.7|11276.8|11285.6|11284|11285.8|11284.4|11277.3|11276.4|397
1746688800000|2025-05-08 07:20:00|11285.9|11284.5|11286.3|11285.7|11286.5|11285.9|11283.1|11282.2|252
1746689100000|2025-05-08 07:25:00|11286.2|11285.6|11287.2|11286.6|11289.1|11288.4|11283.4|11282.8|322
1746689400000|2025-05-08 07:30:00|11287|11286.4|11288.4|11287.5|11289.9|11289|11285.9|11285.3|231
1746689700000|2025-05-08 07:35:00|11288.6|11287.7|11293.4|11292.5|11295.2|11294.6|11284.6|11284|352
1746690000000|2025-05-08 07:40:00|11292.9|11292.3|11291|11290.4|11293|11292.4|11287.3|11286.7|308
1746690300000|2025-05-08 07:45:00|11291.1|11290.5|11294|11293.4|11296.7|11296|11289.9|11289.3|286
1746690600000|2025-05-08 07:50:00|11293.9|11293.3|11295.8|11294.6|11295.9|11295.3|11291.6|11290.9|273
1746690900000|2025-05-08 07:55:00|11295.9|11294.7|11297.6|11297|11298|11297.4|11293.5|11292.9|270
1746691200000|2025-05-08 08:00:00|11297.8|11297.2|11300.6|11300|11302.3|11301.7|11296.4|11295.8|395
1746691500000|2025-05-08 08:05:00|11300.7|11300.1|11296.4|11295.8|11303.8|11302.8|11293.8|11293.2|302
1746691800000|2025-05-08 08:10:00|11296.5|11295.9|11292.6|11292|11297.8|11296.9|11291.2|11290.3|350
1746692100000|2025-05-08 08:15:00|11292.4|11291.8|11290.7|11290.1|11292.8|11292.2|11288.8|11288.2|302
1746692400000|2025-05-08 08:20:00|11290.4|11289.8|11294.1|11293.2|11295.4|11294.6|11290|11289.4|281
1746692700000|2025-05-08 08:25:00|11294|11293.1|11290.9|11290.3|11295.2|11294.6|11290.9|11290.3|250
1746693000000|2025-05-08 08:30:00|11290.8|11290.2|11287|11286.4|11291.3|11290.7|11285.9|11285.1|284
1746693300000|2025-05-08 08:35:00|11286.9|11286.3|11291.8|11291.2|11292.2|11291.6|11284.1|11283|302
1746693600000|2025-05-08 08:40:00|11291.7|11291.1|11290.5|11289.9|11293.6|11293|11290.3|11289.7|223
1746693900000|2025-05-08 08:45:00|11290.4|11289.8|11291.8|11290.9|11293.4|11292.8|11288.4|11287.8|236
1746694200000|2025-05-08 08:50:00|11291.6|11291|11290.8|11290.2|11291.8|11291|11287.6|11287|320
1746694500000|2025-05-08 08:55:00|11291.2|11290.6|11288.4|11287.5|11291.3|11290.7|11285.9|11285|276
1746694800000|2025-05-08 09:00:00|11288.5|11287.6|11287.3|11286.7|11290.3|11289.7|11286.9|11286.3|243
1746695100000|2025-05-08 09:05:00|11287.6|11287|11294.5|11293.6|11294.7|11293.8|11287.6|11287|205
1746695400000|2025-05-08 09:10:00|11294.2|11293.3|11296.4|11295.8|11296.5|11295.9|11292.5|11291.9|193
1746695700000|2025-05-08 09:15:00|11296.2|11295.6|11293.5|11292.9|11298.2|11297.6|11292.3|11291.7|294
1746696000000|2025-05-08 09:20:00|11293.7|11293.1|11290.2|11289.6|11294.3|11293.6|11289.7|11289.1|184
1746696300000|2025-05-08 09:25:00|11290.3|11289.7|11289.9|11289|11290.8|11290.2|11285.7|11285.1|184
1746696600000|2025-05-08 09:30:00|11289.8|11289.2|11286.8|11286.2|11290.3|11289.7|11286.5|11285.9|254
1746696900000|2025-05-08 09:35:00|11287.5|11286.9|11286.7|11286.1|11288.8|11288.2|11284.1|11283.5|221
1746697200000|2025-05-08 09:40:00|11286.4|11285.8|11288.4|11287.8|11288.8|11288.2|11285.6|11285|227
1746697500000|2025-05-08 09:45:00|11288.3|11287.7|11295.1|11294.5|11296.2|11295.6|11288.1|11287.5|229
1746697800000|2025-05-08 09:50:00|11295.2|11294.6|11291.9|11291|11295.7|11295.1|11290|11289.4|200
1746698100000|2025-05-08 09:55:00|11291.6|11290.7|11285.1|11284.5|11291.8|11290.8|11283.4|11282.8|301
1746698400000|2025-05-08 10:00:00|11285|11284.4|11283.3|11282.7|11288.8|11288.1|11281.7|11281.1|303
1746698700000|2025-05-08 10:05:00|11282.9|11282.3|11282.6|11281.4|11285.4|11284.6|11281.3|11280.7|163
1746699000000|2025-05-08 10:10:00|11282.7|11281.3|11279.5|11278.9|11283.2|11282.6|11276.2|11274.7|283
1746699300000|2025-05-08 10:15:00|11279.8|11279.2|11283.4|11282.8|11283.8|11283.2|11278.8|11278.2|190
1746699600000|2025-05-08 10:20:00|11283.9|11283.3|11288.6|11288|11289.6|11289|11283.8|11283.2|190
1746699900000|2025-05-08 10:25:00|11288.7|11288.1|11293.5|11292.9|11294.4|11293.8|11288.6|11287.9|163
1746700200000|2025-05-08 10:30:00|11292.9|11292.3|11292.7|11292.1|11293.9|11293.2|11289.9|11289.3|189
1746700500000|2025-05-08 10:35:00|11292.6|11292|11299|11298.4|11300|11299.3|11292.6|11292|210
1746700800000|2025-05-08 10:40:00|11298.9|11298.3|11298.8|11298.2|11299.2|11298.6|11296.5|11295.9|166
1746701100000|2025-05-08 10:45:00|11298.1|11297.5|11291.4|11290.8|11298.3|11297.7|11291.1|11290.5|182
1746701400000|2025-05-08 10:50:00|11291.2|11290.6|11288.3|11287.7|11292.3|11291.7|11288.1|11287.5|168
1746701700000|2025-05-08 10:55:00|11288.2|11287.6|11287.6|11287|11289.9|11289.3|11286.9|11286.3|235
1746702000000|2025-05-08 11:00:00|11288|11287.4|11293|11292.4|11293.6|11293|11286.1|11285.5|723
1746702300000|2025-05-08 11:05:00|11293.1|11292.5|11290.6|11290|11295.7|11295.1|11288.2|11287.6|455
1746702600000|2025-05-08 11:10:00|11290.9|11290.3|11292.7|11291.2|11296.6|11296|11290.1|11289.5|293
1746702900000|2025-05-08 11:15:00|11292.5|11291.4|11299.7|11299.1|11299.8|11299.2|11291.4|11290.8|234
1746703200000|2025-05-08 11:20:00|11300|11299.4|11298.2|11297.6|11305.6|11304.2|11297.7|11297.1|231
1746703500000|2025-05-08 11:25:00|11298.4|11297.8|11290.4|11289.8|11299.3|11298.7|11289.4|11288.8|183
1746703800000|2025-05-08 11:30:00|11290.7|11290.1|11289.1|11288.5|11292.3|11291.2|11287.6|11287|225
1746704100000|2025-05-08 11:35:00|11289.2|11288.6|11287.7|11287.1|11292.8|11292.1|11286.9|11286.3|229
1746704400000|2025-05-08 11:40:00|11287.8|11287.2|11290.2|11289.6|11290.3|11289.6|11285.7|11285.1|181
1746704700000|2025-05-08 11:45:00|11290.5|11289.9|11286.4|11285.8|11292|11291.4|11286.2|11285.6|224
1746705000000|2025-05-08 11:50:00|11286.3|11285.7|11293.8|11292.9|11296.6|11295.7|11286.2|11285.6|302
1746705300000|2025-05-08 11:55:00|11293.7|11292.8|11296.4|11295.5|11297.5|11296.4|11293.1|11292.5|335
1746705600000|2025-05-08 12:00:00|11296.1|11295.2|11297.5|11296.6|11298.1|11297.4|11294.6|11294|258
1746705900000|2025-05-08 12:05:00|11297.7|11296.8|11297.6|11297|11299.9|11299.3|11295.5|11294.9|231
1746706200000|2025-05-08 12:10:00|11297.2|11296.6|11308.5|11307.9|11308.5|11307.9|11296.7|11296.1|280
1746706500000|2025-05-08 12:15:00|11309.3|11308.7|11306.2|11305.6|11310.6|11310|11304.8|11304.2|336
1746706800000|2025-05-08 12:20:00|11306.1|11305.5|11306.3|11305.7|11308|11307.4|11303.8|11303.2|213
1746707100000|2025-05-08 12:25:00|11306.1|11305.5|11308.4|11304.3|11308.4|11307.5|11304.2|11303.6|258
1746707400000|2025-05-08 12:30:00|11308.1|11304.5|11298.8|11298.2|11309.6|11306.3|11293.5|11292.6|495
1746707700000|2025-05-08 12:35:00|11299.1|11298.5|11316.8|11316.2|11317.8|11316.7|11298|11297.4|657
1746708000000|2025-05-08 12:40:00|11316.6|11316|11308.4|11307.8|11320.7|11319.8|11308.1|11307.5|600
1746708300000|2025-05-08 12:45:00|11308.3|11307.7|11306.3|11305.7|11311.6|11311|11305.1|11304.2|419
1746708600000|2025-05-08 12:50:00|11306.2|11305.6|11301.2|11300.6|11306.3|11305.7|11295.7|11294.6|382
1746708900000|2025-05-08 12:55:00|11300.9|11300.3|11300|11299.4|11304.3|11303.7|11297.2|11296.6|383
1746709200000|2025-05-08 13:00:00|11300.1|11299.5|11306.7|11305.8|11308.7|11308.1|11300.1|11299.2|475
1746709500000|2025-05-08 13:05:00|11306.6|11305.7|11305.9|11305|11312|11311.4|11305|11304.1|467
1746709800000|2025-05-08 13:10:00|11306.1|11305.2|11307|11306.4|11308.2|11307.6|11302.2|11301.6|340
1746710100000|2025-05-08 13:15:00|11307.1|11306.5|11307.4|11306.8|11308.9|11308|11301.5|11300.9|323
1746710400000|2025-05-08 13:20:00|11307.3|11306.7|11308.7|11308.1|11308.7|11308.1|11303.6|11303|302
1746710700000|2025-05-08 13:25:00|11308.5|11307.9|11307.2|11306.1|11311.7|11311.1|11305.1|11304.2|291
1746711000000|2025-05-08 13:30:00|11307.1|11306.2|11307.1|11306.5|11311.1|11310.5|11303.6|11302.5|475
1746711300000|2025-05-08 13:35:00|11307.2|11306.6|11303.8|11303.2|11308|11307.4|11303.6|11303|414
1746711600000|2025-05-08 13:40:00|11303.7|11303.1|11299.3|11298.7|11306.7|11306.1|11296.4|11295.5|437
1746711900000|2025-05-08 13:45:00|11299|11298.4|11308.1|11307.2|11308.7|11307.5|11295.9|11294.7|388
1746712200000|2025-05-08 13:50:00|11308|11307.1|11307.1|11306.5|11309.7|11309.1|11304.8|11304.2|400
1746712500000|2025-05-08 13:55:00|11307.5|11306.9|11306.8|11306.2|11310.3|11309.7|11304.4|11303.8|352
1746712800000|2025-05-08 14:00:00|11306.7|11306.1|11309.2|11308.6|11310.2|11309.5|11300.9|11300.3|402
1746713100000|2025-05-08 14:05:00|11309.1|11308.5|11313.1|11312.5|11314.8|11314.2|11308.7|11308.1|343
1746713400000|2025-05-08 14:10:00|11313.3|11312.7|11310.5|11309.9|11317|11316.2|11309|11308.4|334
1746713700000|2025-05-08 14:15:00|11310.6|11310|11307.1|11306.5|11311.2|11310.6|11305.2|11304.6|279
1746714000000|2025-05-08 14:20:00|11307.2|11306.6|11301.7|11301.1|11307.7|11307.1|11301.3|11300.7|333
1746714300000|2025-05-08 14:25:00|11301.5|11300.9|11294.1|11293.5|11301.5|11300.9|11292.4|11291.8|472
1746714600000|2025-05-08 14:30:00|11294.2|11293.6|11295.7|11295.1|11297.2|11296.6|11292.3|11291.5|363
1746714900000|2025-05-08 14:35:00|11295.4|11294.8|11297|11296.4|11298.3|11297.7|11293.7|11293.1|344
1746715200000|2025-05-08 14:40:00|11296.9|11296.3|11299.7|11299.1|11302.1|11301.5|11295.7|11295|261
1746715500000|2025-05-08 14:45:00|11299.5|11298.9|11293.4|11292.5|11299.5|11298.9|11292.1|11291.5|386
1746715800000|2025-05-08 14:50:00|11293.3|11292.4|11287.3|11286.1|11298.7|11297.5|11278.8|11278.2|965
1746716100000|2025-05-08 14:55:00|11287.8|11285.7|11278.6|11278|11293.2|11292.3|11276.4|11275.8|1027
1746716400000|2025-05-08 15:00:00|11279.1|11278.5|11283.4|11282.8|11286.3|11285.4|11275.5|11274.7|866
1746716700000|2025-05-08 15:05:00|11283|11282.5|11284.1|11283.5|11286.3|11285.7|11280.2|11279.6|401
1746717000000|2025-05-08 15:10:00|11284.2|11283.6|11287.7|11286.8|11290.2|11289.6|11284.1|11283.5|416
1746717300000|2025-05-08 15:15:00|11287.8|11286.9|11284.1|11283.2|11290.3|11289.4|11284.1|11283.2|392
1746717600000|2025-05-08 15:20:00|11283.9|11283.3|11275.4|11274.5|11284.3|11283.7|11270.5|11269.3|680
1746717900000|2025-05-08 15:25:00|11275.2|11274.6|11274.9|11274|11278|11277.1|11270.5|11269.6|524
1746718200000|2025-05-08 15:30:00|11274.7|11273.8|11275.4|11274.5|11281.3|11280.4|11270.3|11269.5|718
1746718500000|2025-05-08 15:35:00|11275.6|11274.7|11266.9|11266|11278|11276.9|11265.5|11264.6|504
1746718800000|2025-05-08 15:40:00|11266.8|11265.9|11263.2|11262.3|11272.4|11271.5|11260.7|11259.8|624
1746719100000|2025-05-08 15:45:00|11263|11262.4|11244.3|11243.4|11264.8|11264.2|11242.9|11242|710
1746719400000|2025-05-08 15:50:00|11243.7|11242.8|11248.5|11247.9|11251.5|11250.6|11235.1|11234.2|995
1746719700000|2025-05-08 15:55:00|11248.4|11247.8|11248.7|11247.8|11250.3|11249.4|11235|11234.1|848
1746720000000|2025-05-08 16:00:00|11248.4|11247.5|11245.4|11244.8|11249.9|11249|11237.4|11236.2|594
1746720300000|2025-05-08 16:05:00|11245.5|11244.9|11240.8|11239.9|11247.2|11246.5|11238.7|11237.8|440
1746720600000|2025-05-08 16:10:00|11241|11240.1|11225.7|11224.8|11241|11240.1|11225.3|11224.6|703
1746720900000|2025-05-08 16:15:00|11225.6|11224.7|11227.9|11227|11230.9|11230|11225|11224.1|451
1746721200000|2025-05-08 16:20:00|11228|11227.1|11223.4|11222.5|11228.9|11228|11222.3|11221.4|438
1746721500000|2025-05-08 16:25:00|11223.3|11222.4|11229|11228.1|11233.3|11232.4|11220.9|11220.2|422
1746721800000|2025-05-08 16:30:00|11228.5|11227.6|11228.9|11228.3|11234.7|11233.8|11227.8|11227.2|416
1746722100000|2025-05-08 16:35:00|11228.2|11227.6|11226|11225.4|11229.2|11228.3|11225.4|11224.8|317
1746722400000|2025-05-08 16:40:00|11225.9|11225.3|11234.5|11233.6|11234.7|11233.8|11225.7|11225.1|309
1746722700000|2025-05-08 16:45:00|11234.3|11233.4|11227.3|11226.7|11235.1|11234.2|11225.3|11224.7|260
1746723000000|2025-05-08 16:50:00|11227|11226.4|11226.2|11225.3|11231.4|11230.5|11226.2|11225.3|245
1746723300000|2025-05-08 16:55:00|11226.1|11225.2|11226.5|11225.9|11228.8|11227.9|11222.5|11221.9|364
1746723600000|2025-05-08 17:00:00|11226.2|11225.6|11222.6|11222|11229.5|11228.9|11222.4|11221.8|367
1746723900000|2025-05-08 17:05:00|11222.5|11221.9|11220.7|11219.8|11224.4|11223.5|11220|11219.3|244
1746724200000|2025-05-08 17:10:00|11220.6|11219.7|11225.3|11224.7|11226.5|11225.9|11219.2|11218.3|222
1746724500000|2025-05-08 17:15:00|11225.5|11224.9|11228.6|11227.7|11230.2|11229.3|11225.5|11224.9|182
1746724800000|2025-05-08 17:20:00|11228.7|11227.8|11221.1|11220.5|11229.6|11228.7|11221|11220.4|175
1746725100000|2025-05-08 17:25:00|11220.8|11220.2|11216.9|11216.3|11222.1|11221.2|11215.2|11214.3|301
1746725400000|2025-05-08 17:30:00|11216.8|11216.2|11215|11214.4|11219.3|11218.7|11215|11214.4|180
1746725700000|2025-05-08 17:35:00|11214.9|11214.3|11216.5|11215.9|11217.2|11216.6|11213.3|11212.4|181
1746726000000|2025-05-08 17:40:00|11216.6|11216|11215.2|11214.6|11217.6|11216.7|11214|11213.2|177
1746726300000|2025-05-08 17:45:00|11215.1|11214.5|11219.1|11218.2|11219.4|11218.5|11212.8|11212.2|199
1746726600000|2025-05-08 17:50:00|11218.7|11217.8|11223.7|11222.8|11224|11223.1|11216.5|11215.6|183
1746726900000|2025-05-08 17:55:00|11223.5|11222.6|11227.1|11226.2|11228.6|11227.7|11223.4|11222.5|233
1746727200000|2025-05-08 18:00:00|11227.2|11226.3|11228.8|11228.2|11229.6|11228.9|11226.2|11225.4|190
1746727500000|2025-05-08 18:05:00|11228.6|11228|11228.4|11227.5|11229.1|11228.5|11226.1|11225.3|152
1746727800000|2025-05-08 18:10:00|11228.3|11227.4|11230.9|11229.6|11230.9|11229.8|11226.8|11226.1|147
1746728100000|2025-05-08 18:15:00|11231|11229.8|11229.5|11228.9|11231.2|11230.1|11228.3|11227.2|114
1746728400000|2025-05-08 18:20:00|11229.8|11229|11226.6|11226|11230.3|11229.7|11226.6|11226|152
1746728700000|2025-05-08 18:25:00|11226.5|11225.9|11226|11225.4|11227.5|11226.9|11224.6|11224|138
1746729000000|2025-05-08 18:30:00|11225.9|11225.3|11224.5|11223.9|11227.7|11227|11224.2|11223.5|142
1746729300000|2025-05-08 18:35:00|11224.4|11223.8|11221.6|11221|11225.6|11225|11221.6|11220.8|155
1746729600000|2025-05-08 18:40:00|11221.9|11221.3|11222|11221.4|11222.7|11222.1|11220|11219.4|141
1746729900000|2025-05-08 18:45:00|11221.9|11221.3|11223.5|11222.6|11224.3|11223.7|11220|11219.2|103
1746730200000|2025-05-08 18:50:00|11223.7|11222.8|11226.3|11225.7|11227.5|11226.9|11222.5|11221.9|124
1746730500000|2025-05-08 18:55:00|11226.1|11225.5|11225|11224.4|11227.1|11226.5|11224.6|11224|136
1746730800000|2025-05-08 19:00:00|11224.9|11224.3|11224|11223.4|11228.1|11227.5|11223.4|11222.8|218
1746731100000|2025-05-08 19:05:00|11224.1|11223.5|11223.6|11223|11225.1|11224.2|11222.8|11222.2|97
1746731400000|2025-05-08 19:10:00|11223.7|11223.1|11225.9|11225.3|11226.1|11225.5|11223.1|11222.5|136
1746731700000|2025-05-08 19:15:00|11225.7|11225.1|11220.7|11220.1|11227.4|11226.8|11220.4|11219.7|142
1746732000000|2025-05-08 19:20:00|11220.8|11220.2|11218.1|11217.2|11221|11220.4|11215.8|11214.6|296
1746732300000|2025-05-08 19:25:00|11218.2|11217.3|11212.9|11212.3|11218.5|11217.6|11212.6|11211.4|266
1746732600000|2025-05-08 19:30:00|11213.1|11212.5|11217.2|11216.6|11219.5|11218.9|11212.4|11211.8|211
1746732900000|2025-05-08 19:35:00|11217.5|11216.9|11216.9|11216.3|11219|11218.4|11214.4|11213.8|143
1746733200000|2025-05-08 19:40:00|11216.7|11216.1|11219.2|11218.1|11219.7|11218.5|11214.1|11213.5|150
1746733500000|2025-05-08 19:45:00|11220.7|11218.3|11223.5|11222.9|11224.1|11223.5|11220.5|11218.3|161
1746733800000|2025-05-08 19:50:00|11223.6|11223|11226.7|11226.1|11228.4|11227.6|11223.6|11223|244
1746734100000|2025-05-08 19:55:00|11226.6|11226|11226.5|11225.9|11228.7|11228.1|11225.8|11225.2|205
1746734400000|2025-05-08 20:00:00|11226.8|11226.2|11223|11222.1|11227.5|11226.8|11222.5|11221.8|133
1746734700000|2025-05-08 20:05:00|11222.8|11221.9|11220.4|11219.8|11223.5|11222.9|11220.3|11219.7|55
1746735000000|2025-05-08 20:10:00|11220.6|11220|11224.6|11224|11224.8|11224.2|11220.4|11219.8|44
1746735300000|2025-05-08 20:15:00|11224.8|11224.2|11226.9|11226.3|11227|11226.4|11223.6|11223|54
1746735600000|2025-05-08 20:20:00|11226.8|11226.2|11228.9|11228|11229.4|11228.8|11226.7|11226.1|94
1746735900000|2025-05-08 20:25:00|11228.5|11227.6|11228.2|11227.6|11230|11229.1|11226.5|11225.9|82
1746736200000|2025-05-08 20:30:00|11228.3|11227.7|11228.9|11228.3|11229.1|11228.5|11226.9|11226|65
1746736500000|2025-05-08 20:35:00|11229.1|11228.5|11227.4|11226.8|11229.6|11229|11227|11226.4|57
1746736800000|2025-05-08 20:40:00|11227.6|11227|11228.6|11227.7|11229.3|11228.4|11227.6|11226.7|59
1746737100000|2025-05-08 20:45:00|11228.7|11227.8|11228.4|11227.5|11229.5|11228.6|11227.2|11226.3|83
1746737400000|2025-05-08 20:50:00|11228.3|11227.4|11230.2|11229.3|11230.4|11229.5|11226.6|11225.7|110
1746737700000|2025-05-08 20:55:00|11230.1|11229.2|11229.7|11223.1|11231.6|11229.2|11228.7|11222.3|258
1746738000000|2025-05-08 21:00:00|11229.8|11223.2|11228.4|11221.8|11229.8|11223.2|11227.8|11221.2|5
1746738300000|2025-05-08 21:05:00|11228.5|11221.9|11228.2|11221.6|11228.7|11222.1|11227.4|11220.8|12
1746738600000|2025-05-08 21:10:00|11228|11221.4|11228.2|11221.6|11228.2|11221.6|11228|11221.4|2
1746738900000|2025-05-08 21:15:00|11228|11221.4|11228.1|11221.5|11228.1|11221.5|11228|11221.4|2
1746739200000|2025-05-08 21:20:00|11227.9|11221.3|11227.5|11222.3|11228|11222.5|11227.5|11221.3|5
1746739500000|2025-05-08 21:25:00|11227.9|11223.4|11227.9|11223|11228.7|11223.4|11227.6|11222.1|11
1746739800000|2025-05-08 21:30:00|11228|11223.1|11228.9|11222.3|11228.9|11223.2|11228|11222.3|3
1746740100000|2025-05-08 21:35:00|11229|11222.4|11229.2|11222.6|11229.2|11222.6|11229|11222.4|3
1746740400000|2025-05-08 21:40:00||11222.7||11222.6||11222.7||11222.6|4
1746740700000|2025-05-08 21:45:00|11229.3|11222.7|11229.2|11222.6|11229.3|11222.7|11229.2|11222.6|5
1746741000000|2025-05-08 21:50:00|11229.1|11222.5|11229.1|11222.5|11229.1|11222.5|11229|11222.4|3
1746741300000|2025-05-08 21:55:00|11229.7|11223.5|11230.7|11224.3|11230.7|11224.6|11229|11223.5|16
1746741600000|2025-05-08 22:00:00|11230.5|11223.9|11228.3|11225.5|11230.5|11226|11227.4|11223.8|65
1746741900000|2025-05-08 22:05:00|11228|11225.7|11229.4|11228.1|11229.6|11228.4|11227.9|11225.7|81
1746742200000|2025-05-08 22:10:00|11229.2|11228.3|11228.5|11227.6|11229.9|11229|11228.3|11227.4|33
1746742500000|2025-05-08 22:15:00|11228.4|11227.5|11228.8|11227.9|11229.8|11228.5|11227.9|11226.8|57
1746742800000|2025-05-08 22:20:00|11228.7|11227.8|11229.2|11228.3|11229.6|11228.7|11228.3|11227.4|30
1746743100000|2025-05-08 22:25:00|11229.3|11228.4|11228.8|11227.9|11230|11229.1|11228.8|11227.9|28
1746743400000|2025-05-08 22:30:00|11228.9|11228|11232.2|11231.3|11233.2|11232.3|11228.7|11227.8|54
1746743700000|2025-05-08 22:35:00|11232.1|11231.2|11231.2|11229.8|11232.7|11231.5|11231|11229.6|83
1746744000000|2025-05-08 22:40:00|11231.1|11229.3|11229.7|11228.8|11231.5|11230.1|11229.7|11228.8|54
1746744300000|2025-05-08 22:45:00|11230.1|11229.2|11230.7|11229.8|11231.1|11230.2|11228.7|11227.8|40
1746744600000|2025-05-08 22:50:00|11231|11230.1|11230.8|11229.9|11231.2|11230.3|11229.5|11228.6|35
1746744900000|2025-05-08 22:55:00|11230.7|11229.8|11232.4|11231.5|11233.6|11232.7|11230.7|11229.8|47
1746745200000|2025-05-08 23:00:00|11232.7|11231.8|11226.9|11226|11233|11232.1|11226.7|11225.8|96
1746745500000|2025-05-08 23:05:00|11226.7|11225.8|11227|11226.4|11228|11227.4|11226.3|11225.4|46
1746745800000|2025-05-08 23:10:00|11226.9|11226.3|11226.2|11225.3|11227.6|11227|11225.7|11224.8|41
1746746100000|2025-05-08 23:15:00|11226.3|11225.4|11225.9|11225|11226.7|11225.8|11225.6|11224.7|34
1746746400000|2025-05-08 23:20:00|11225.8|11224.9|11225.8|11224.4|11226.8|11225.3|11225.2|11223.9|46
1746746700000|2025-05-08 23:25:00|11225.6|11224.3|11225.4|11223.4|11225.6|11224.4|11223.5|11222.4|50
1746747000000|2025-05-08 23:30:00|11224.6|11223.7|11223|11222.1|11224.6|11223.7|11223|11221.6|66
1746747300000|2025-05-08 23:35:00|11222.8|11221.9|11225.8|11225.2|11226.4|11225.8|11222.8|11221.6|65
1746747600000|2025-05-08 23:40:00|11225.6|11225|11227.6|11227|11228|11227.4|11225.5|11224.9|57
1746747900000|2025-05-08 23:45:00|11227.7|11226.8|11227.9|11227|11229.6|11228.7|11227.1|11226.1|68
1746748200000|2025-05-08 23:50:00|11227.8|11226.9|11224.1|11223.2|11229.1|11228.2|11223.4|11222.5|106
1746748500000|2025-05-08 23:55:00|11224|11223.1|11227.7|11226.8|11228.2|11227.3|11222.8|11221.9|123
1746748800000|2025-05-09 00:00:00|11228.1|11227.2|11229.8|11228.9|11231.8|11230.9|11227.7|11226.8|198
1746749100000|2025-05-09 00:05:00|11230.6|11229.7|11228.1|11227.2|11233.8|11232.9|11226.9|11226|159
1746749400000|2025-05-09 00:10:00|11228|11227.1|11219.4|11218.5|11228.1|11227.2|11218.7|11218.1|260
1746749700000|2025-05-09 00:15:00|11219.3|11218.4|11218.9|11218.3|11223.3|11222.4|11218.5|11217.7|181
1746750000000|2025-05-09 00:20:00|11219|11218.4|11215.7|11215.1|11219.2|11218.6|11213.9|11212.7|227
1746750300000|2025-05-09 00:25:00|11215.5|11214.9|11217.5|11216.9|11218.7|11218.1|11214.7|11214.1|146
1746750600000|2025-05-09 00:30:00|11217.6|11217|11220|11219.4|11220.5|11219.6|11216.1|11215.2|164
1746750900000|2025-05-09 00:35:00|11220.1|11219.5|11219.8|11219.2|11222.1|11221.5|11218.5|11217.9|161
1746751200000|2025-05-09 00:40:00|11219.9|11219.3|11219|11218.4|11221.4|11220.5|11217|11216.4|128
1746751500000|2025-05-09 00:45:00|11219.2|11218.6|11223.9|11223|11223.9|11223|11218.5|11217.9|139
1746751800000|2025-05-09 00:50:00|11223.6|11222.7|11224.1|11223.2|11225.1|11224.3|11222.5|11221.8|201
1746752100000|2025-05-09 00:55:00|11223.7|11222.8|11227.3|11226.7|11227.3|11226.7|11223.1|11222.3|174
1746752400000|2025-05-09 01:00:00|11227.1|11226.5|11225.5|11224.9|11228.1|11227.5|11224.9|11224.3|136
1746752700000|2025-05-09 01:05:00|11226|11225.4|11229.2|11228.6|11229.5|11228.9|11226|11225.4|149
1746753000000|2025-05-09 01:10:00|11229.3|11228.7|11227.1|11226.5|11229.3|11228.7|11225.2|11224.6|155
1746753300000|2025-05-09 01:15:00|11227.4|11226.8|11224.6|11224|11227.9|11227.3|11222.3|11221.7|187
1746753600000|2025-05-09 01:20:00|11224.5|11223.9|11221.2|11220.3|11224.9|11224.3|11220.9|11220.3|164
1746753900000|2025-05-09 01:25:00|11221.1|11220.5|11216.5|11215.6|11221.4|11220.6|11212.6|11211.5|305
1746754200000|2025-05-09 01:30:00|11216.4|11215.5|11218.8|11217.6|11221.8|11221.1|11216.4|11215.5|211
1746754500000|2025-05-09 01:35:00|11218.4|11217.2|11214.7|11214.1|11218.9|11217.7|11212.7|11212.1|223
1746754800000|2025-05-09 01:40:00|11214.6|11214|11214.1|11213.5|11216.5|11215.9|11211.2|11210.6|212
1746755100000|2025-05-09 01:45:00|11214.5|11213.9|11215.5|11214.9|11216|11215.4|11213.7|11212.9|204
1746755400000|2025-05-09 01:50:00|11215.2|11214.6|11214.6|11214|11216.7|11216.1|11213.5|11212.9|163
1746755700000|2025-05-09 01:55:00|11214.5|11213.9|11212.5|11211.9|11214.5|11213.9|11211.9|11211.3|201
1746756000000|2025-05-09 02:00:00|11212.4|11211.8|11207.4|11206.8|11212.9|11211.9|11207.1|11206.5|253
1746756300000|2025-05-09 02:05:00|11207.3|11206.7|11203.3|11202.2|11208.6|11208|11203.3|11201.6|289
1746756600000|2025-05-09 02:10:00|11203.2|11202|11200.4|11199.5|11203.4|11202.5|11197.3|11196.4|283
1746756900000|2025-05-09 02:15:00|11200.5|11199.6|11205.5|11204.6|11206.1|11205.2|11200|11199.1|217
1746757200000|2025-05-09 02:20:00|11205.6|11204.7|11206.4|11205.5|11207.6|11206.7|11203.1|11202.2|180
1746757500000|2025-05-09 02:25:00|11206.2|11205.3|11206.8|11205.9|11208.9|11208|11204.4|11203.5|162
1746757800000|2025-05-09 02:30:00|11207|11206.1|11209.4|11208.5|11210.2|11209.3|11206.6|11205.7|147
1746758100000|2025-05-09 02:35:00|11209.2|11208.3|11210.7|11209.8|11212.7|11211.8|11207.8|11206.9|169
1746758400000|2025-05-09 02:40:00|11211|11210.1|11213.9|11213|11214.1|11213.2|11210.7|11209.8|141
1746758700000|2025-05-09 02:45:00|11213.5|11212.6|11212.8|11211.9|11214.2|11213.3|11210.6|11209.7|114
1746759000000|2025-05-09 02:50:00|11212.4|11211.5|11216.8|11215.9|11217.9|11217|11212.4|11211.5|127
1746759300000|2025-05-09 02:55:00|11216.6|11215.7|11218.8|11217.9|11219.8|11218.9|11216.6|11215.7|211
1746759600000|2025-05-09 03:00:00|11218.7|11217.8|11224.5|11223.6|11228.3|11227.4|11218.7|11217.8|433
1746759900000|2025-05-09 03:05:00|11224.7|11223.8|11226.7|11225.8|11227.6|11226.7|11223.9|11223|181
1746760200000|2025-05-09 03:10:00|11226.8|11225.9|11225.3|11224.4|11227.4|11226.5|11223.6|11222.7|172
1746760500000|2025-05-09 03:15:00|11225.1|11224.2|11221|11220.1|11226.1|11225.2|11220.9|11218.5|159
1746760800000|2025-05-09 03:20:00|11221.1|11220.2|11222.4|11221.5|11224|11223.1|11221|11220.1|126
1746761100000|2025-05-09 03:25:00|11223|11222.1|11220.9|11220|11225.5|11224|11220.9|11220|169
1746761400000|2025-05-09 03:30:00|11220.8|11219.9|11224.3|11223.4|11224.6|11223.7|11219.5|11218.6|183
1746761700000|2025-05-09 03:35:00|11224.5|11223.6|11222.2|11221.3|11225.8|11224.9|11220.8|11219.9|130
1746762000000|2025-05-09 03:40:00|11222.1|11221.2|11222.6|11221.7|11224.9|11224|11221.9|11221|81
1746762300000|2025-05-09 03:45:00|11222.4|11221.5|11225.7|11224.8|11226.6|11225.7|11222.4|11221.5|140
1746762600000|2025-05-09 03:50:00|11225.8|11224.9|11225.8|11224.9|11226.7|11225.8|11225.2|11224.3|125
1746762900000|2025-05-09 03:55:00|11225.4|11224.5|11223.2|11222.3|11225.8|11224.9|11220.6|11219.7|140
1746763200000|2025-05-09 04:00:00|11223.6|11222.7|11228.6|11227.7|11228.8|11227.9|11223.6|11222.7|158
1746763500000|2025-05-09 04:05:00|11228.8|11227.9|11227.5|11226.6|11229|11228.1|11226.6|11225.7|146
1746763800000|2025-05-09 04:10:00|11227.8|11226.9|11228.1|11227.2|11228.9|11228|11226.6|11225.7|124
1746764100000|2025-05-09 04:15:00|11228.2|11227.6|11224.8|11223.9|11228.9|11228|11224.8|11223.9|124
1746764400000|2025-05-09 04:20:00|11224.7|11223.8|11227.2|11226.3|11227.7|11226.8|11224.4|11223.5|79
1746764700000|2025-05-09 04:25:00|11226.7|11225.8|11226.7|11225.8|11227.2|11226.3|11224.2|11223.3|81
1746765000000|2025-05-09 04:30:00|11226.6|11225.7|11228.5|11227.6|11228.6|11227.7|11225.1|11224.2|95
1746765300000|2025-05-09 04:35:00|11228.7|11227.8|11228.8|11227.9|11229.3|11228.4|11227.6|11226.7|82
1746765600000|2025-05-09 04:40:00|11228.7|11227.8|11228.8|11227.9|11228.8|11227.9|11225.6|11224.7|97
1746765900000|2025-05-09 04:45:00|11228.7|11227.8|11229.5|11228.6|11230.1|11229.2|11228.1|11227.2|58
1746766200000|2025-05-09 04:50:00|11229.4|11228.5|11229.8|11228.9|11230|11229.1|11228.2|11227.3|80
1746766500000|2025-05-09 04:55:00|11229.7|11228.8|11228.3|11227.7|11230.4|11229.3|11228|11227.4|102
1746766800000|2025-05-09 05:00:00|11228.2|11227.6|11225.7|11224.8|11229|11228.4|11225.3|11224.4|120
1746767100000|2025-05-09 05:05:00|11225.5|11224.6|11227.4|11226.8|11227.9|11227.3|11223.1|11222.5|114
1746767400000|2025-05-09 05:10:00|11227.5|11226.9|11227|11226.4|11228.5|11227.9|11225.2|11224.6|103
1746767700000|2025-05-09 05:15:00|11227.4|11226.8|11226.1|11225.2|11228.5|11227.8|11226|11225.1|107
1746768000000|2025-05-09 05:20:00|11225.9|11225|11222.1|11221.5|11226.1|11225.2|11222.1|11221.5|82
1746768300000|2025-05-09 05:25:00|11222.3|11221.7|11221.2|11220.6|11223.7|11223.1|11220.1|11219.3|122
1746768600000|2025-05-09 05:30:00|11221.1|11220.5|11224.2|11223.3|11224.2|11223.3|11218.7|11218.1|160
1746768900000|2025-05-09 05:35:00|11224.7|11223.8|11226|11225.4|11227.3|11226.4|11224.3|11223.4|153
1746769200000|2025-05-09 05:40:00|11225.8|11225.2|11231|11230.1|11232|11231.1|11225.7|11225.1|131
1746769500000|2025-05-09 05:45:00|11231.1|11230.2|11228|11227.1|11232.5|11231.7|11227.5|11226.6|134
1746769800000|2025-05-09 05:50:00|11227.9|11227|11229.4|11227.8|11229.5|11228.5|11226.4|11225.8|154
1746770100000|2025-05-09 05:55:00|11230.1|11228.6|11236.3|11235.4|11237.2|11236.5|11230.1|11228.6|288
1746770400000|2025-05-09 06:00:00|11236.1|11235.2|11233.7|11233.1|11236.5|11235.9|11232.7|11231.8|243
1746770700000|2025-05-09 06:05:00|11233.8|11233.2|11235.6|11235|11239.1|11237.8|11232.5|11231.9|159
1746771000000|2025-05-09 06:10:00|11235.3|11234.7|11240.9|11240.3|11242|11241.4|11235.1|11234.5|230
1746771300000|2025-05-09 06:15:00|11241|11240.4|11238.8|11238.2|11242.8|11241.8|11237.7|11237.1|225
1746771600000|2025-05-09 06:20:00|11238.9|11238.3|11235.5|11234.9|11239.7|11238.8|11233.3|11232.7|206
1746771900000|2025-05-09 06:25:00|11235.2|11234.6|11235.7|11235.1|11237|11236.4|11233|11231.9|162
1746772200000|2025-05-09 06:30:00|11235.5|11234.9|11240.5|11239.9|11243.6|11243|11235.5|11234.9|218
1746772500000|2025-05-09 06:35:00|11240.6|11240|11243.6|11243|11243.7|11243.1|11239.7|11239.1|190
1746772800000|2025-05-09 06:40:00|11243.5|11242.9|11245.2|11244.3|11247|11246.4|11241.8|11241|224
1746773100000|2025-05-09 06:45:00|11245.1|11244.2|11243.9|11243.3|11246.4|11245.5|11242.8|11242.2|180
1746773400000|2025-05-09 06:50:00|11243.7|11243.1|11244|11243.1|11245|11244.4|11242.2|11241.4|139
1746773700000|2025-05-09 06:55:00|11244.2|11243.3|11241.2|11239.8|11247.8|11247.2|11240.8|11239.6|184
1746774000000|2025-05-09 07:00:00|11241.1|11239.6|11242.1|11241.5|11243.4|11242.8|11237.5|11236.9|314
1746774300000|2025-05-09 07:05:00|11242.2|11241.6|11241.8|11241.2|11246.1|11245.5|11241.1|11240.5|284
1746774600000|2025-05-09 07:10:00|11242.2|11241.6|11247.2|11246.3|11248.3|11247.3|11241.6|11241|338
1746774900000|2025-05-09 07:15:00|11247.3|11246.4|11246.4|11245.8|11249.7|11247.9|11244.8|11244.2|279
1746775200000|2025-05-09 07:20:00|11246.6|11246|11245|11244.4|11248.1|11247.5|11243.9|11243.3|224
1746775500000|2025-05-09 07:25:00|11244.9|11244.3|11244.6|11244|11246.1|11245.5|11241.1|11240.5|208
1746775800000|2025-05-09 07:30:00|11244.5|11243.9|11250.7|11250.1|11251.1|11250.5|11244.5|11243.9|251
1746776100000|2025-05-09 07:35:00|11250.6|11250|11252.8|11252.2|11256.1|11255.5|11250.6|11250|345
1746776400000|2025-05-09 07:40:00|11252.4|11251.8|11257.7|11257.1|11258.7|11258.1|11252.2|11251.6|293
1746776700000|2025-05-09 07:45:00|11257.9|11257.3|11255.5|11254.9|11258.7|11258.1|11253.8|11253.2|267
1746777000000|2025-05-09 07:50:00|11255.6|11255|11254.6|11254|11255.6|11255|11252.6|11252|166
1746777300000|2025-05-09 07:55:00|11254.7|11254.1|11251.7|11251.1|11255.6|11255|11250.9|11250.3|150
1746777600000|2025-05-09 08:00:00|11251.8|11251.2|11253.3|11252.7|11257|11256.4|11250.2|11249.6|279
1746777900000|2025-05-09 08:05:00|11253.2|11252.6|11250.1|11249.5|11253.3|11252.6|11249.9|11249.3|142
1746778200000|2025-05-09 08:10:00|11250|11249.4|11247.7|11247.1|11250.3|11249.7|11247.7|11247.1|223
1746778500000|2025-05-09 08:15:00|11247.9|11247.3|11248.1|11247.5|11250.1|11249.5|11247.5|11246.9|206
1746778800000|2025-05-09 08:20:00|11248.2|11247.6|11246.5|11245.9|11249.1|11248.5|11246|11245.4|170
1746779100000|2025-05-09 08:25:00|11246.6|11245.7|11244.6|11244|11247.5|11246.9|11242.7|11241.9|216
1746779400000|2025-05-09 08:30:00|11244.5|11243.9|11249.2|11248.6|11249.4|11248.8|11244.5|11243.9|140
1746779700000|2025-05-09 08:35:00|11249.7|11249.1|11256.8|11255.9|11259.1|11258.5|11249.7|11249.1|231
1746780000000|2025-05-09 08:40:00|11256.5|11256.3|11253.2|11252.6|11259.7|11258.8|11252.2|11251.6|242
1746780300000|2025-05-09 08:45:00|11252.9|11252.3|11253.9|11253.3|11256.3|11255.4|11252.8|11252.2|206
1746780600000|2025-05-09 08:50:00|11254|11253.4|11254.1|11253.5|11256.1|11255.5|11252.2|11251.6|210
1746780900000|2025-05-09 08:55:00|11254.2|11253.6|11256.8|11256.2|11257|11256.4|11253.8|11253.2|204
1746781200000|2025-05-09 09:00:00|11256.6|11256|11258.4|11257.8|11258.6|11257.8|11253.6|11252.8|218
1746781500000|2025-05-09 09:05:00|11258.3|11257.7|11254.7|11254.1|11260.2|11259.6|11254.2|11253.6|187
1746781800000|2025-05-09 09:10:00|11254.6|11254|11254|11253.4|11256|11255.4|11251.8|11251.2|164
1746782100000|2025-05-09 09:15:00|11253.6|11252.7|11254.3|11253.7|11255.1|11254.5|11251.4|11250.8|185
1746782400000|2025-05-09 09:20:00|11254.1|11253.5|11256|11255.4|11256|11255.4|11253.3|11252.7|125
1746782700000|2025-05-09 09:25:00|11256.1|11255.5|11251.7|11250.5|11256.6|11255.7|11250.9|11250.1|203
1746783000000|2025-05-09 09:30:00|11251.6|11250.7|11253.5|11252.9|11253.9|11253.3|11250.3|11249.7|149
1746783300000|2025-05-09 09:35:00|11253.8|11253.2|11251.5|11250.9|11256.7|11256|11251.5|11250.9|182
1746783600000|2025-05-09 09:40:00|11251.1|11250.5|11251.8|11249.7|11252.1|11251.4|11249.9|11248.8|184
1746783900000|2025-05-09 09:45:00|11251.2|11249.2|11249.9|11247.9|11251.6|11250.2|11248.6|11247.3|179
1746784200000|2025-05-09 09:50:00|11250|11248|11246.7|11245.5|11250|11249|11246.6|11245.3|153
1746784500000|2025-05-09 09:55:00|11247.6|11246.7|11246.5|11245.9|11248.2|11247.6|11245.5|11244.7|196
1746784800000|2025-05-09 10:00:00|11246.6|11246|11243.7|11243.1|11247|11246.4|11243.5|11242.9|208
1746785100000|2025-05-09 10:05:00|11243.9|11243.3|11246.1|11245.5|11247|11246.1|11243|11242.2|196
1746785400000|2025-05-09 10:10:00|11245.9|11245.3|11245.5|11244.9|11246.5|11245.9|11243.9|11243.3|145
1746785700000|2025-05-09 10:15:00|11245.2|11244.6|11247.3|11246.7|11247.5|11246.9|11243.9|11242.9|202
1746786000000|2025-05-09 10:20:00|11247.5|11246.9|11244.8|11243.9|11250.7|11249.8|11243.7|11242.8|241
1746786300000|2025-05-09 10:25:00|11244.3|11243.7|11243.2|11242.6|11246.4|11245.8|11243|11242.4|101
1746786600000|2025-05-09 10:30:00|11242.7|11242.1|11246.3|11245.7|11246.7|11245.9|11242.7|11242.1|156
1746786900000|2025-05-09 10:35:00|11246|11245.4|11247.5|11246.9|11249.1|11248.5|11244.3|11243.7|149
1746787200000|2025-05-09 10:40:00|11247.1|11246.5|11248.7|11247.8|11249.2|11248.2|11246.8|11246.2|137
1746787500000|2025-05-09 10:45:00|11248.6|11247.7|11250.3|11249.7|11251.9|11251|11247.6|11246.5|171
1746787800000|2025-05-09 10:50:00|11250.4|11249.8|11250.8|11250.2|11251.1|11250.4|11247.8|11247.2|128
1746788100000|2025-05-09 10:55:00|11250.7|11250.1|11246.1|11245.5|11250.7|11250.1|11244.8|11244.1|191
1746788400000|2025-05-09 11:00:00|11245.6|11245|11248.5|11247.9|11249.4|11248.8|11244.6|11244|128
1746788700000|2025-05-09 11:05:00|11248.9|11248.3|11250.5|11249.9|11250.6|11250|11248.5|11247.9|126
1746789000000|2025-05-09 11:10:00|11250.2|11249.6|11254.5|11253.9|11255.2|11254.6|11249.1|11248.5|152
1746789300000|2025-05-09 11:15:00|11254.7|11254.1|11251.4|11250.8|11255.5|11254.9|11250.7|11250.1|124
1746789600000|2025-05-09 11:20:00|11251.7|11251.1|11249.3|11248.4|11252.6|11251.9|11249.2|11248.3|141
1746789900000|2025-05-09 11:25:00|11249.1|11248.2|11253.9|11253.3|11261.1|11260|11244.3|11243.4|802
1746790200000|2025-05-09 11:30:00|11254|11253.4|11252.2|11251.6|11256.2|11255.5|11249|11248.3|416
1746790500000|2025-05-09 11:35:00|11252.6|11252|11253.4|11252.8|11254.5|11253.9|11247|11246.4|288
1746790800000|2025-05-09 11:40:00|11253.5|11252.9|11250.6|11250|11255.4|11254.8|11248.7|11248.1|269
1746791100000|2025-05-09 11:45:00|11250.3|11249.7|11247.1|11246.2|11250.9|11250.3|11244.5|11243.8|221
1746791400000|2025-05-09 11:50:00|11247.4|11246.5|11253.5|11252.9|11253.7|11252.9|11246.6|11245.8|206
1746791700000|2025-05-09 11:55:00|11253.3|11252.7|11254.8|11254.2|11254.8|11254.2|11251|11250.4|251
1746792000000|2025-05-09 12:00:00|11254.9|11254.3|11254.1|11253.2|11256.7|11256.1|11252.8|11252.2|269
1746792300000|2025-05-09 12:05:00|11254.6|11253.7|11252.6|11252|11255.1|11254.5|11251.7|11250.8|180
1746792600000|2025-05-09 12:10:00|11252.2|11251.6|11256.3|11255.7|11256.3|11255.7|11250.9|11250.3|158
1746792900000|2025-05-09 12:15:00|11256.4|11255.8|11254.7|11253.8|11257.1|11256.5|11253.1|11252.3|202
1746793200000|2025-05-09 12:20:00|11254.6|11253.7|11253.8|11253.2|11255.6|11254.7|11250.9|11250.3|224
1746793500000|2025-05-09 12:25:00|11254.9|11254.3|11253.9|11253.3|11255.6|11255|11252.9|11252.3|150
1746793800000|2025-05-09 12:30:00|11253.6|11253|11253.6|11253|11255.2|11254.6|11252.8|11252.2|154
1746794100000|2025-05-09 12:35:00|11253.7|11253.1|11250.9|11250.3|11255.5|11254.9|11250.1|11249.3|177
1746794400000|2025-05-09 12:40:00|11250.8|11250.2|11248.6|11248|11251.1|11250.5|11247.6|11246.9|231
1746794700000|2025-05-09 12:45:00|11248.8|11248.2|11251.1|11250.5|11251.9|11251.3|11248.6|11248|151
1746795000000|2025-05-09 12:50:00|11251|11250.4|11252.8|11252.2|11254.8|11253.9|11251|11250.1|240
1746795300000|2025-05-09 12:55:00|11252.7|11252.1|11254.4|11253.8|11256.4|11255.6|11252|11251.4|234
1746795600000|2025-05-09 13:00:00|11254.3|11253.7|11256.1|11255.2|11257.5|11256.9|11254|11253.4|249
1746795900000|2025-05-09 13:05:00|11255.8|11254.9|11261.5|11260.6|11262.5|11261.8|11253.6|11252.9|250
1746796200000|2025-05-09 13:10:00|11261.6|11260.7|11264.9|11264.3|11267.3|11266.4|11261.4|11260.7|232
1746796500000|2025-05-09 13:15:00|11265.1|11264.5|11264.8|11264.2|11266.1|11265.5|11262.4|11261.8|204
1746796800000|2025-05-09 13:20:00|11265|11264.4|11259|11257.8|11265|11264.4|11256.9|11256.2|206
1746797100000|2025-05-09 13:25:00|11258.9|11257.6|11263.3|11262.7|11264.4|11263.8|11258.2|11257.3|297
1746797400000|2025-05-09 13:30:00|11263|11262.4|11262.9|11262.3|11263.9|11263.3|11261.1|11260.5|292
1746797700000|2025-05-09 13:35:00|11263|11262.4|11264.4|11263.8|11265|11264.3|11261.5|11260.9|227
1746798000000|2025-05-09 13:40:00|11264.5|11263.9|11264.4|11263.8|11265.7|11264.8|11258.4|11257.5|280
1746798300000|2025-05-09 13:45:00|11264.5|11263.9|11266.5|11265.9|11268.9|11268|11262.8|11262.2|218
1746798600000|2025-05-09 13:50:00|11265.9|11265.3|11260.6|11259.7|11265.9|11265.3|11259|11258.4|293
1746798900000|2025-05-09 13:55:00|11260.4|11259.5|11258.8|11258.2|11260.5|11259.7|11258.5|11257.8|229
1746799200000|2025-05-09 14:00:00|11258.5|11257.9|11260.5|11259.9|11261.4|11260.6|11256.4|11255.5|274
1746799500000|2025-05-09 14:05:00|11260.7|11260.1|11268.3|11267.7|11269|11268.4|11260.1|11259.5|253
1746799800000|2025-05-09 14:10:00|11268.2|11267.6|11271.6|11271|11273.9|11273.3|11266.6|11266|290
1746800100000|2025-05-09 14:15:00|11271.5|11270.9|11274.6|11274|11275.5|11274.9|11270.4|11269.8|214
1746800400000|2025-05-09 14:20:00|11274.7|11274.1|11284|11283.4|11284.8|11284.2|11274.6|11274|362
1746800700000|2025-05-09 14:25:00|11284.1|11283.5|11287.8|11286.6|11293.3|11292.7|11284|11283.4|527
1746801000000|2025-05-09 14:30:00|11287.7|11286.5|11290.5|11289.9|11291.8|11291.2|11285.7|11285.1|365
1746801300000|2025-05-09 14:35:00|11290.2|11289.6|11286.7|11286.1|11291.6|11290.5|11286.4|11285.8|225
1746801600000|2025-05-09 14:40:00|11286.4|11285.8|11277.9|11277.3|11286.5|11285.9|11277.9|11276.7|338
1746801900000|2025-05-09 14:45:00|11278|11277.4|11278.6|11278|11279.1|11278.5|11275.3|11274.7|254
1746802200000|2025-05-09 14:50:00|11278.7|11278.1|11271|11270.4|11278.8|11278.2|11267.9|11267.3|416
1746802500000|2025-05-09 14:55:00|11271.2|11270.6|11268|11267.4|11275.7|11275.1|11262.1|11261.5|731
1746802800000|2025-05-09 15:00:00|11267.9|11267.3|11271.5|11270.9|11271.8|11271.2|11266.5|11265.9|436
1746803100000|2025-05-09 15:05:00|11271.4|11270.8|11266.8|11266.2|11273.4|11272.8|11266.6|11266|252
1746803400000|2025-05-09 15:10:00|11266.9|11266.3|11263.7|11262.8|11271|11270.4|11263.7|11262.8|249
1746803700000|2025-05-09 15:15:00|11264|11263.1|11262.3|11261.7|11267|11266.4|11260.8|11259.9|238
1746804000000|2025-05-09 15:20:00|11262.4|11261.8|11266.2|11265.6|11266.4|11265.8|11261.2|11260.6|275
1746804300000|2025-05-09 15:25:00|11266.3|11265.7|11265.4|11264.8|11266.4|11265.8|11262.2|11261.6|247
1746804600000|2025-05-09 15:30:00|11265|11264.4|11263|11262.4|11267.3|11266.7|11262.3|11261.7|267
1746804900000|2025-05-09 15:35:00|11263.1|11262.5|11268.7|11268.1|11269.6|11269|11261.1|11260|246
1746805200000|2025-05-09 15:40:00|11268.4|11267.8|11270.9|11270.3|11271.8|11271.2|11267.6|11267|190
1746805500000|2025-05-09 15:45:00|11271.3|11270.7|11270.9|11270.3|11271.3|11270.7|11266.4|11265.8|206
1746805800000|2025-05-09 15:50:00|11271|11270.4|11271.7|11271.1|11271.9|11271.3|11270.3|11269.7|169
1746806100000|2025-05-09 15:55:00|11271.9|11271.3|11270.2|11269.6|11271.9|11271.3|11268.7|11268.1|207
1746806400000|2025-05-09 16:00:00|11270.1|11269.5|11271.6|11271|11275.7|11275.1|11269.9|11269.3|287
1746806700000|2025-05-09 16:05:00|11271.4|11270.8|11265.5|11264.9|11272.6|11272|11263.8|11263.2|219
1746807000000|2025-05-09 16:10:00|11265.9|11264.8|11267.9|11267.3|11267.9|11267.3|11264.6|11263.8|193
1746807300000|2025-05-09 16:15:00|11267.6|11267|11268.1|11267.5|11270.2|11269.6|11267|11266.4|127
1746807600000|2025-05-09 16:20:00|11268.6|11268|11265.9|11265.3|11268.6|11268|11265.1|11264.5|123
1746807900000|2025-05-09 16:25:00|11266|11265.4|11262.4|11261.8|11266|11265.4|11261.6|11261|157
1746808200000|2025-05-09 16:30:00|11262.5|11261.9|11262.2|11261.6|11263.5|11262.9|11260.4|11259.8|189
1746808500000|2025-05-09 16:35:00|11262.3|11261.7|11263.1|11262.5|11264.4|11263.8|11261.9|11261.3|108
1746808800000|2025-05-09 16:40:00|11262.9|11262.3|11262.1|11261.5|11264.1|11263.5|11261.6|11261|110
1746809100000|2025-05-09 16:45:00|11262|11261.4|11264.1|11263.5|11265.7|11264.9|11261.3|11260.7|100
1746809400000|2025-05-09 16:50:00|11263.7|11263.1|11261.4|11260.8|11266.2|11265.6|11261.2|11260.6|102
1746809700000|2025-05-09 16:55:00|11261.3|11260.7|11259|11258.4|11261.9|11261.3|11257.9|11257.2|138
1746810000000|2025-05-09 17:00:00|11258.7|11258.1|11257.4|11256.8|11259|11258.4|11256.5|11255.9|120
1746810300000|2025-05-09 17:05:00|11257.5|11256.9|11256.5|11255.9|11259|11258.4|11256.5|11255.9|124
1746810600000|2025-05-09 17:10:00|11256.6|11256|11254.7|11254.1|11256.9|11256.3|11254.2|11253.6|117
1746810900000|2025-05-09 17:15:00|11254.6|11254|11258.5|11257.9|11258.5|11257.9|11253.3|11252.7|91
1746811200000|2025-05-09 17:20:00|11258.4|11257.8|11259.9|11259.3|11259.9|11259.3|11257.9|11257.3|149
1746811500000|2025-05-09 17:25:00|11260|11259.4|11257.5|11256.9|11260.7|11260.1|11256.7|11256.1|111
1746811800000|2025-05-09 17:30:00|11257.6|11257|11264.2|11263.6|11264.2|11263.6|11257.6|11257|97
1746812100000|2025-05-09 17:35:00|11264.1|11263.5|11263.9|11263.3|11264.5|11263.9|11262.9|11262.3|58
1746812400000|2025-05-09 17:40:00|11264.1|11263.5|11265.1|11264.2|11265.7|11264.9|11263.4|11262.8|78
1746812700000|2025-05-09 17:45:00|11265|11264.1|11262|11261.1|11265.1|11264.2|11261.1|11260.2|84
1746813000000|2025-05-09 17:50:00|11262.1|11261.2|11263.1|11262.5|11264.9|11264.3|11261.4|11260.7|90
1746813300000|2025-05-09 17:55:00|11263.3|11262.7|11262.4|11261.8|11263.6|11263|11261.6|11261|83
1746813600000|2025-05-09 18:00:00|11262.3|11261.7|11265.4|11264.8|11266.7|11266.1|11261.8|11261.2|130
1746813900000|2025-05-09 18:05:00|11265.3|11264.7|11263.5|11262.9|11265.3|11264.7|11262.7|11262.1|93
1746814200000|2025-05-09 18:10:00|11263.7|11263.1|11261.9|11261.3|11263.9|11263.3|11260.9|11260.3|95
1746814500000|2025-05-09 18:15:00|11262|11261.4|11261|11260.4|11262|11261.4|11260.5|11259.9|59
1746814800000|2025-05-09 18:20:00|11261.2|11260.6|11261.2|11260.6|11262.1|11261.5|11260.5|11259.8|63
1746815100000|2025-05-09 18:25:00|11261.1|11260.5|11260|11259.4|11261.4|11260.8|11259.2|11258.6|70
1746815400000|2025-05-09 18:30:00|11260.1|11259.5|11258.3|11257.7|11260.5|11259.9|11258.1|11257.5|99
1746815700000|2025-05-09 18:35:00|11258.4|11257.8|11258.2|11257.6|11260.4|11259.8|11258.2|11257.6|62
1746816000000|2025-05-09 18:40:00|11257.9|11257.3|11256.3|11255.7|11258.8|11258.2|11256.3|11255.7|84
1746816300000|2025-05-09 18:45:00|11256|11255.4|11256.2|11255.3|11256.9|11256.3|11255.2|11254.6|84
1746816600000|2025-05-09 18:50:00|11256.1|11255.2|11258|11257.4|11259.8|11259.2|11256|11255.1|95
1746816900000|2025-05-09 18:55:00|11258.2|11257.6|11259.3|11258.7|11260.1|11259.2|11258.2|11257.6|86
1746817200000|2025-05-09 19:00:00|11258.8|11258.2|11257.5|11256.6|11260.4|11259.8|11257.3|11256.4|98
1746817500000|2025-05-09 19:05:00|11257.9|11257|11255.5|11254.6|11258.8|11257.9|11255.5|11254.6|59
1746817800000|2025-05-09 19:10:00|11255.6|11254.7|11257|11255.8|11257.4|11256.5|11255.6|11254.7|57
1746818100000|2025-05-09 19:15:00|11256.9|11255.7|11255.3|11254.4|11256.9|11255.7|11254|11253.1|63
1746818400000|2025-05-09 19:20:00|11255.5|11254.3|11251.9|11251.3|11255.5|11254.3|11251.7|11251.1|49
1746818700000|2025-05-09 19:25:00|11252.4|11251.8|11250.3|11249.7|11252.5|11251.9|11249.8|11248.9|69
1746819000000|2025-05-09 19:30:00|11249.7|11249.1|11250.9|11250.3|11251.9|11251|11249.2|11248.3|117
1746819300000|2025-05-09 19:35:00|11251|11250.4|11252.6|11251.7|11252.9|11252.2|11249|11248.4|103
1746819600000|2025-05-09 19:40:00|11252.4|11251.8|11252.6|11251.7|11253.6|11252.7|11251|11250.3|81
1746819900000|2025-05-09 19:45:00|11251.8|11250.9|11251.5|11250.6|11253|11252.1|11250.6|11249.7|76
1746820200000|2025-05-09 19:50:00|11251.2|11250.3|11253.5|11252.6|11253.7|11252.8|11251.2|11250.3|78
1746820500000|2025-05-09 19:55:00|11253.6|11252.7|11257.9|11256.6|11258.5|11256.9|11253.6|11252.7|147
1746820800000|2025-05-09 20:00:00|11257.3|11255.3|11256.6|11255.7|11257.8|11256.9|11255.6|11254.7|88
1746821100000|2025-05-09 20:05:00|11256.7|11255.8|11256.8|11255.9|11257.6|11256.7|11256.2|11255.3|47
1746821400000|2025-05-09 20:10:00|11256.9|11256|11253.2|11252.3|11256.9|11256|11253.2|11252.3|36
1746821700000|2025-05-09 20:15:00|11253.3|11252.4|11255.3|11254.4|11255.3|11254.4|11252.8|11251.9|41
1746822000000|2025-05-09 20:20:00|11255.2|11254.3|11253|11252.1|11255.2|11254.3|11252.7|11251.8|34
1746822300000|2025-05-09 20:25:00|11252.8|11251.9|11251|11250.1|11252.9|11252|11250.4|11249.5|48
1746822600000|2025-05-09 20:30:00|11251.2|11250.3|11250.9|11250|11251.2|11250.3|11250.7|11249.8|14
1746822900000|2025-05-09 20:35:00|11251|11250.1|11250.7|11249.8|11251.5|11250.6|11250.6|11249.7|34
1746823200000|2025-05-09 20:40:00|11250.8|11249.9|11250.8|11249.9|11252.3|11250.2|11250.4|11248.3|29
1746823500000|2025-05-09 20:45:00|11250.7|11249.8|11248.2|11247.3|11251.4|11250.5|11247.9|11246|125
1746823800000|2025-05-09 20:50:00|11247.8|11246.9|11249.8|11246.3|11251.5|11248.9|11247.8|11245.4|179
1746824100000|2025-05-09 20:55:00|11250.1|11246|11252.6|11246|11255.2|11250.7|11249|11245.1|211
1746993600000|2025-05-11 20:00:00|11207.4|11203.2|11205.1|11201.1|11214.1|11203.2|11204.8|11196.9|30
1746993900000|2025-05-11 20:05:00|11205.8|11201|11209.2|11205.2|11212.4|11205.2|11205.8|11201|17
1746994200000|2025-05-11 20:10:00|11209.3|11205.3|11196.8|11192.7|11209.3|11205.3|11196.8|11192.7|27
1746994500000|2025-05-11 20:15:00|11196.5|11192.2|11195.9|11184.9|11196.5|11192.2|11192|11184.2|24
1746994800000|2025-05-11 20:20:00|11195.4|11184.7|11192.6|11187.7|11197.4|11189.8|11191.7|11184.5|25
1746995100000|2025-05-11 20:25:00|11193.3|11185.7|11202.3|11198.1|11202.8|11198.1|11193.3|11185.7|27
1746995400000|2025-05-11 20:30:00|11202.8|11198.3|11207.4|11197.2|11207.4|11200.5|11202.8|11196.1|10
1746995700000|2025-05-11 20:35:00|11207.3|11196.3|11207.1|11196.5|11207.4|11197.5|11204|11193.8|13
1746996000000|2025-05-11 20:40:00|11207.4|11196.7|11206|11196.9|11207.7|11197.3|11206|11196.7|5
1746996300000|2025-05-11 20:45:00|11206.4|11196.4|11203.3|11193.2|11207.1|11198.8|11203.3|11193.2|6
1746996600000|2025-05-11 20:50:00|11201.6|11192.2|11192.7|11187.7|11201.6|11192.7|11191.7|11187.7|23
1746996900000|2025-05-11 20:55:00|11193|11187.4|11198|11189.1|11199.5|11191.2|11191.9|11183.2|34
1746997200000|2025-05-11 21:00:00|11199.5|11187.9|11203.1|11196.5|11209.5|11197.9|11197.4|11187.6|84
1746997500000|2025-05-11 21:05:00|11202.8|11196.2|11205.4|11198.9|11207.9|11201.3|11197.5|11190.9|67
1746997800000|2025-05-11 21:10:00|11206.1|11199.5|11209.6|11203|11211.3|11204.7|11205|11198.5|49
1746998100000|2025-05-11 21:15:00|11210.1|11203.5|11222.5|11217|11223.1|11217.6|11209.6|11203|64
1746998400000|2025-05-11 21:20:00|11223|11217.5|11220.1|11215.8|11227|11222.3|11220.1|11215.8|100
1746998700000|2025-05-11 21:25:00|11220.8|11215.1|11215.4|11209.7|11221.3|11215.6|11214|11208.7|97
1746999000000|2025-05-11 21:30:00|11216.8|11210.2|11218.6|11212|11220.4|11213.8|11216.7|11210.1|57
1746999300000|2025-05-11 21:35:00|11219.5|11212.9|11218.6|11212|11223.4|11216.8|11218.6|11212|41
1746999600000|2025-05-11 21:40:00|11219.2|11212.7|11220.3|11213.7|11222.3|11215.7|11218.6|11212.1|59
1746999900000|2025-05-11 21:45:00|11220.2|11213.6|11220.6|11214|11220.8|11214.2|11219.5|11212.9|45
1747000200000|2025-05-11 21:50:00|11220.8|11214.2|11221.3|11214.7|11221.9|11215.3|11213.2|11206.6|74
1747000500000|2025-05-11 21:55:00|11221.4|11214.8|11216.2|11209.6|11224.3|11217.7|11215.8|11209.2|43
1747000800000|2025-05-11 22:00:00|11217.6|11211|11227.7|11224.9|11228.3|11225.5|11217.4|11210.8|192
1747001100000|2025-05-11 22:05:00|11227.4|11225.2|11220.1|11219.2|11228.6|11226.1|11219.3|11218.4|188
1747001400000|2025-05-11 22:10:00|11219.5|11218.6|11225.7|11224.8|11226.7|11225.8|11218.9|11217.3|126
1747001700000|2025-05-11 22:15:00|11225.5|11224.6|11225.1|11224.2|11227|11226.1|11223|11222.1|173
1747002000000|2025-05-11 22:20:00|11225|11224.1|11225.3|11224.2|11227.4|11226.5|11223.8|11222.2|190
1747002300000|2025-05-11 22:25:00|11225.4|11224.3|11226.7|11225.2|11227.6|11226.5|11225.3|11224.3|193
1747002600000|2025-05-11 22:30:00|11226.8|11225.3|11227.1|11226.2|11227.4|11226.5|11225.4|11224.5|199
1747002900000|2025-05-11 22:35:00|11227.3|11226.4|11226.9|11226|11232.1|11231.2|11226.2|11225.3|211
1747003200000|2025-05-11 22:40:00|11227.1|11226.2|11225.5|11224.6|11229.3|11227.7|11224.8|11223.9|127
1747003500000|2025-05-11 22:45:00|11225.4|11224.5|11229.5|11228.6|11230.1|11229.2|11224.4|11223.5|140
1747003800000|2025-05-11 22:50:00|11229.3|11228.4|11226.2|11225.3|11229.6|11228.7|11225.9|11225|125
1747004100000|2025-05-11 22:55:00|11226.3|11225.4|11225.8|11224.9|11226.3|11225.4|11223|11222.1|122
1747004400000|2025-05-11 23:00:00|11225.7|11224.8|11225.7|11224.8|11227.7|11226.8|11223.7|11222.8|206
1747004700000|2025-05-11 23:05:00|11225.6|11224.7|11229.2|11228.3|11229.2|11228.3|11225.2|11224.3|88
1747005000000|2025-05-11 23:10:00|11229.1|11228.2|11234|11233.4|11235.5|11234.9|11229.1|11228.2|120
1747005300000|2025-05-11 23:15:00|11234.2|11233.6|11231.7|11230.8|11235|11234.4|11231.2|11230.4|164
1747005600000|2025-05-11 23:20:00|11231.4|11230.9|11228.7|11227.8|11232.1|11231.5|11227.2|11226.3|139
1747005900000|2025-05-11 23:25:00|11228.6|11227.7|11232|11231.1|11232.8|11231.9|11228.6|11227.7|154
1747006200000|2025-05-11 23:30:00|11231.9|11231|11231.9|11231.3|11233.9|11233.1|11231.5|11230.7|97
1747006500000|2025-05-11 23:35:00|11232|11231.4|11236.4|11234.8|11236.6|11235.7|11231.4|11230.8|112
1747006800000|2025-05-11 23:40:00|11236.5|11235|11233|11232.1|11236.9|11235.6|11232.4|11231.5|165
1747007100000|2025-05-11 23:45:00|11233.5|11232.6|11229|11227.6|11234.4|11233.5|11226|11225.1|230
1747007400000|2025-05-11 23:50:00|11229.1|11227.7|11230.8|11230.2|11230.8|11230.2|11228.8|11227.6|181
1747007700000|2025-05-11 23:55:00|11230.7|11230.1|11228.5|11227.6|11233.7|11232.8|11227.6|11227|157
1747008000000|2025-05-12 00:00:00|11229.1|11228.2|11235.3|11234.7|11236.1|11235.2|11227.8|11226.9|265
1747008300000|2025-05-12 00:05:00|11235.1|11234.5|11237.4|11236.8|11237.5|11236.9|11233.1|11232.5|188
1747008600000|2025-05-12 00:10:00|11237.6|11237|11236.6|11236|11238.8|11237.4|11235.4|11234.5|168
1747008900000|2025-05-12 00:15:00|11236.5|11235.9|11230.7|11229.8|11237.4|11236.5|11230|11229.4|255
1747009200000|2025-05-12 00:20:00|11231.3|11230.4|11229.4|11228.8|11231.5|11230.6|11225.4|11224.8|288
1747009500000|2025-05-12 00:25:00|11229.3|11228.7|11233.1|11232.5|11234.8|11234.2|11229.3|11228.7|197
1747009800000|2025-05-12 00:30:00|11233|11232.4|11232.7|11232.1|11235.1|11234.5|11232.1|11231.5|168
1747010100000|2025-05-12 00:35:00|11232.5|11231.9|11234.1|11233.2|11235.1|11234.2|11228.9|11228|176
1747010400000|2025-05-12 00:40:00|11234.2|11233.3|11237.3|11236.7|11237.4|11236.8|11233.5|11232.7|173
1747010700000|2025-05-12 00:45:00|11237.2|11236.6|11238.3|11237.7|11239.1|11238.5|11234.8|11234.2|177
1747011000000|2025-05-12 00:50:00|11238.5|11237.9|11234.4|11233.5|11239.6|11238.7|11231.4|11230.8|358
1747011300000|2025-05-12 00:55:00|11233.9|11233|11239|11238.1|11239.2|11238.3|11232.7|11231.8|310
1747011600000|2025-05-12 01:00:00|11239.4|11237.8|11241.7|11240.8|11242|11240.9|11237.5|11236.5|387
1747011900000|2025-05-12 01:05:00|11241.8|11240.9|11238.3|11237.7|11243.4|11242.7|11236.5|11235.6|299
1747012200000|2025-05-12 01:10:00|11238.4|11237.8|11232|11231.1|11238.5|11237.9|11230.7|11229.8|433
1747012500000|2025-05-12 01:15:00|11232.1|11231.2|11229.7|11228.8|11235.6|11234.7|11228.8|11227.9|374
1747012800000|2025-05-12 01:20:00|11229.9|11229|11226.5|11225.6|11230.4|11229.5|11225.2|11224.6|271
1747013100000|2025-05-12 01:25:00|11226.7|11225.8|11224.8|11224.2|11227|11226.4|11222.8|11222.2|242
1747013400000|2025-05-12 01:30:00|11224.7|11224.1|11227.8|11227.2|11229.9|11229.3|11223.8|11223.2|290
1747013700000|2025-05-12 01:35:00|11227.9|11227.3|11226.4|11225.8|11227.9|11227.3|11223.2|11222.4|240
1747014000000|2025-05-12 01:40:00|11226.5|11225.9|11231.4|11230.8|11231.6|11230.8|11226.4|11225.7|201
1747014300000|2025-05-12 01:45:00|11231.6|11231|11229.1|11228.5|11232|11231.3|11226.5|11225.8|195
1747014600000|2025-05-12 01:50:00|11228.8|11228.2|11228.3|11227.4|11230.3|11229.6|11227.7|11226.7|194
1747014900000|2025-05-12 01:55:00|11228.4|11227.5|11226.7|11225.6|11228.8|11228.2|11225.6|11224.6|196
1747015200000|2025-05-12 02:00:00|11226.4|11225.5|11230.7|11229.8|11232.6|11231.8|11225.8|11224.8|304
1747015500000|2025-05-12 02:05:00|11230.9|11230|11228|11227.4|11230.9|11230|11227.1|11226.5|195
1747015800000|2025-05-12 02:10:00|11228.1|11227.5|11234.1|11233.2|11235.2|11234.3|11227.4|11226.8|199
1747016100000|2025-05-12 02:15:00|11234|11233.1|11231.6|11231|11236.2|11235.6|11231.6|11231|167
1747016400000|2025-05-12 02:20:00|11231.5|11230.9|11237.2|11236.3|11238.7|11237.5|11231.5|11230.7|175
1747016700000|2025-05-12 02:25:00|11237.1|11236.2|11237.2|11236.6|11238.4|11237.3|11234.4|11233.8|133
1747017000000|2025-05-12 02:30:00|11237.5|11236.9|11235.7|11234.3|11238|11237.4|11235.1|11234.2|129
1747017300000|2025-05-12 02:35:00|11236.2|11234.8|11233.1|11232.5|11236.2|11235.3|11232.2|11231.6|112
1747017600000|2025-05-12 02:40:00|11233|11232.4|11233.5|11232.9|11235.5|11234.9|11232.7|11232.1|116
1747017900000|2025-05-12 02:45:00|11233.4|11232.8|11232.1|11231.5|11234.7|11234.1|11231.3|11230.5|98
1747018200000|2025-05-12 02:50:00|11231.9|11231.3|11229.1|11228.5|11232|11231.4|11227.5|11226.9|88
1747018500000|2025-05-12 02:55:00|11229.2|11228.6|11228.8|11228.2|11230.6|11230|11228.5|11227.9|93
1747018800000|2025-05-12 03:00:00|11228.7|11228.1|11230.5|11229.9|11231.8|11231|11228.7|11228.1|129
1747019100000|2025-05-12 03:05:00|11230.4|11229.8|11233.8|11233.2|11234.5|11233.9|11230.1|11229.5|110
1747019400000|2025-05-12 03:10:00|11233.6|11233|11231.1|11230.5|11233.8|11233.2|11230.8|11230.2|98
1747019700000|2025-05-12 03:15:00|11231.2|11230.6|11226.3|11225.7|11231.5|11230.9|11225.7|11224.8|111
1747020000000|2025-05-12 03:20:00|11226.4|11225.8|11226.7|11226.1|11229|11228.4|11225.5|11224.9|145
1747020300000|2025-05-12 03:25:00|11226.8|11226.2|11230.6|11230|11231|11230.4|11226.8|11226.2|85
1747020600000|2025-05-12 03:30:00|11230.8|11230.2|11231|11230.1|11233.7|11233.1|11230.8|11229.9|151
1747020900000|2025-05-12 03:35:00|11230.3|11229.4|11227.7|11226.8|11231.4|11230.5|11227.5|11226.6|63
1747021200000|2025-05-12 03:40:00|11227.8|11226.9|11228.3|11227.7|11228.8|11228.2|11226.6|11225.7|91
1747021500000|2025-05-12 03:45:00|11228.6|11228|11230.1|11229.2|11230.6|11230|11228|11227.4|126
1747021800000|2025-05-12 03:50:00|11229.9|11229|11232.5|11231.9|11232.7|11232.1|11229.1|11228.2|117
1747022100000|2025-05-12 03:55:00|11232.7|11232.1|11233.4|11232.8|11234.1|11233.5|11231.2|11230.4|107
1747022400000|2025-05-12 04:00:00|11233.1|11232.5|11232.5|11231.9|11233.9|11233.3|11231.4|11230.8|87
1747022700000|2025-05-12 04:05:00|11232.2|11231.6|11231.5|11230.9|11235|11234.4|11231.3|11230.7|76
1747023000000|2025-05-12 04:10:00|11231.4|11230.8|11232.8|11231.9|11234|11233.2|11229.7|11229.1|65
1747023300000|2025-05-12 04:15:00|11232.9|11232|11232.3|11231.7|11234.3|11233.7|11232|11231.4|38
1747023600000|2025-05-12 04:20:00|11231.9|11231.3|11230.2|11229.6|11231.9|11231.3|11230.2|11229.4|73
1747023900000|2025-05-12 04:25:00|11231|11229|11230.9|11230|11231|11230.1|11229|11227.9|73
1747024200000|2025-05-12 04:30:00|11230.4|11229.5|11229.9|11229|11231.6|11231|11228.2|11227.6|78
1747024500000|2025-05-12 04:35:00|11229.7|11229.1|11227.7|11227.1|11230.6|11230|11226.9|11226.3|62
1747024800000|2025-05-12 04:40:00|11227.6|11227|11228.8|11228.2|11228.8|11228.2|11226.9|11226.3|77
1747025100000|2025-05-12 04:45:00|11228.7|11228.1|11227.4|11226.8|11229.3|11228.7|11227.2|11226.6|84
1747025400000|2025-05-12 04:50:00|11227.5|11226.9|11228.9|11228.3|11229.8|11229.2|11227.2|11226.6|75
1747025700000|2025-05-12 04:55:00|11228.3|11227.7|11227.6|11227|11228.6|11228|11226.6|11226|44
1747026000000|2025-05-12 05:00:00|11228.1|11227.5|11229.7|11229.1|11229.7|11229.1|11227.1|11226.5|76
1747026300000|2025-05-12 05:05:00|11229.5|11228.9|11228.8|11227.9|11230.3|11229.7|11228.1|11227.5|60
1747026600000|2025-05-12 05:10:00|11228.9|11228|11224.7|11223.8|11228.9|11228|11222|11221.1|153
1747026900000|2025-05-12 05:15:00|11224.4|11223.5|11223|11222.4|11224.4|11223.5|11220.4|11219.8|145
1747027200000|2025-05-12 05:20:00|11223.1|11222.5|11224.9|11224.3|11225.4|11224.6|11222.6|11222|96
1747027500000|2025-05-12 05:25:00|11224.7|11224.1|11222.8|11222.2|11224.9|11224.3|11220.9|11220|104
1747027800000|2025-05-12 05:30:00|11223.1|11221.8|11221.3|11220.7|11223.3|11221.8|11219.9|11218.8|137
1747028100000|2025-05-12 05:35:00|11221.1|11220.5|11221.1|11220.5|11223.4|11222.6|11218.7|11218.1|120
1747028400000|2025-05-12 05:40:00|11221.2|11220.6|11221.3|11220.7|11221.3|11220.7|11217.7|11217.1|127
1747028700000|2025-05-12 05:45:00|11220.5|11219.9|11217.8|11217.2|11221.2|11220.4|11214.3|11213.5|208
1747029000000|2025-05-12 05:50:00|11218|11217.4|11216.7|11216.1|11220.1|11219.5|11216.5|11215.9|209
1747029300000|2025-05-12 05:55:00|11216.8|11216.2|11222.5|11221.9|11224.6|11224|11216.3|11215.4|206
1747029600000|2025-05-12 06:00:00|11222.6|11222|11227.4|11226.8|11229.5|11228.6|11222|11221.4|266
1747029900000|2025-05-12 06:05:00|11227.8|11227.2|11229|11228.1|11230.3|11229.4|11226.2|11225.5|218
1747030200000|2025-05-12 06:10:00|11228.9|11228|11233.7|11233.1|11234.4|11233.8|11227.8|11227.2|236
1747030500000|2025-05-12 06:15:00|11233.4|11232.8|11232.4|11231.8|11233.7|11233.1|11229.3|11228.7|227
1747030800000|2025-05-12 06:20:00|11232.6|11232|11229.9|11229|11232.9|11232.3|11228.6|11228|217
1747031100000|2025-05-12 06:25:00|11230|11229.1|11228.3|11227.7|11230.5|11229.9|11226.9|11226.3|234
1747031400000|2025-05-12 06:30:00|11228.4|11227.8|11228.7|11228.1|11236.1|11235.5|11226.2|11225.6|313
1747031700000|2025-05-12 06:35:00|11229.1|11228.5|11221.8|11220.9|11232.1|11231.5|11221.7|11220.8|246
1747032000000|2025-05-12 06:40:00|11222.6|11221.7|11218.3|11217.4|11222.9|11222.1|11216.6|11215.9|230
1747032300000|2025-05-12 06:45:00|11217.9|11217.3|11221.4|11220.5|11221.6|11220.7|11217.7|11217.1|245
1747032600000|2025-05-12 06:50:00|11221.3|11220.4|11219.8|11219.2|11223.2|11222.6|11218.7|11218.1|230
1747032900000|2025-05-12 06:55:00|11219.7|11219.1|11218.5|11217.9|11222.9|11222|11218.2|11217.3|314
1747033200000|2025-05-12 07:00:00|11218.4|11217.8|11183.4|11182.1|11219.9|11218.7|11173.9|11172.3|1850
1747033500000|2025-05-12 07:05:00|11183.3|11182.4|11183|11182.4|11193.9|11192.9|11180.9|11180|1124
1747033800000|2025-05-12 07:10:00|11182.8|11182.2|11159.7|11158.8|11184.5|11183.9|11157.6|11156.6|1144
1747034100000|2025-05-12 07:15:00|11159.5|11158.9|11156.6|11154.5|11164.8|11162.8|11155.4|11154.5|913
1747034400000|2025-05-12 07:20:00|11156.4|11154.3|11141.6|11141|11156.8|11156.1|11140.5|11139.2|1081
1747034700000|2025-05-12 07:25:00|11141.5|11140.9|11115.7|11114.8|11141.7|11140.9|11110.9|11110.3|1352
1747035000000|2025-05-12 07:30:00|11116.2|11115.3|11121.2|11120.6|11133.9|11132.8|11113.4|11112.2|1214
1747035300000|2025-05-12 07:35:00|11121.4|11120.8|11123|11122.1|11126.4|11125.6|11114.2|11113.3|1066
1747035600000|2025-05-12 07:40:00|11122.3|11121.4|11104.8|11104.2|11126.4|11125.8|11101.8|11100.4|1054
1747035900000|2025-05-12 07:45:00|11104.7|11104.1|11110.2|11109.6|11112.2|11110.9|11100.4|11099.5|1009
1747036200000|2025-05-12 07:50:00|11110.1|11109.5|11105.8|11105.2|11115.1|11114.1|11098.3|11097.2|895
1747036500000|2025-05-12 07:55:00|11106.1|11105.5|11105.4|11104.5|11107.1|11106.5|11099.4|11098.5|870
1747036800000|2025-05-12 08:00:00|11105.7|11104.4|11115.9|11115|11117.9|11117|11104|11103.1|866
1747037100000|2025-05-12 08:05:00|11116.4|11115.5|11102.2|11101.6|11116.4|11115.6|11101.7|11100.7|831
1747037400000|2025-05-12 08:10:00|11102|11101.4|11094.1|11093.2|11111.3|11110.4|11082.7|11081.8|900
1747037700000|2025-05-12 08:15:00|11094.2|11093.3|11097.5|11096.6|11103.7|11102.8|11091.8|11090.9|882
1747038000000|2025-05-12 08:20:00|11097.6|11096.7|11113.3|11112.4|11115.2|11114.3|11095.3|11094.4|924
1747038300000|2025-05-12 08:25:00|11113.2|11112.3|11114.8|11113.9|11116.4|11115.3|11110.2|11108.9|665
1747038600000|2025-05-12 08:30:00|11115.1|11114.2|11119.9|11119|11120.4|11119.5|11112.4|11111.5|616
1747038900000|2025-05-12 08:35:00|11119.8|11118.9|11133|11132.4|11133|11132.4|11119.8|11118.9|546
1747039200000|2025-05-12 08:40:00|11132.8|11132.2|11130.5|11129.6|11134.2|11133.3|11123.8|11123.1|576
1747039500000|2025-05-12 08:45:00|11130.3|11129.4|11132.2|11131.1|11134.9|11134|11126.5|11125.6|687
1747039800000|2025-05-12 08:50:00|11132.3|11131.4|11142.3|11141.7|11143.3|11142.7|11132.3|11131.4|550
1747040100000|2025-05-12 08:55:00|11142.1|11141.5|11138|11137.4|11145.7|11145.1|11137.9|11137.3|532
1747040400000|2025-05-12 09:00:00|11137.9|11137.3|11139.9|11139.3|11141|11140.4|11132.8|11131.7|485
1747040700000|2025-05-12 09:05:00|11139.7|11139.1|11134.8|11134.2|11142.5|11141.4|11132|11131.3|434
1747041000000|2025-05-12 09:10:00|11134.7|11134.1|11128.4|11127.5|11135.6|11135|11127.2|11126.2|430
1747041300000|2025-05-12 09:15:00|11128.2|11127.3|11133.8|11133.2|11133.9|11133.3|11127|11126.2|392
1747041600000|2025-05-12 09:20:00|11133.9|11133.3|11137.5|11136.9|11139.8|11139.2|11133.1|11132.5|327
1747041900000|2025-05-12 09:25:00|11137.4|11136.8|11139.9|11139.3|11139.9|11139.3|11136.4|11135.8|252
1747042200000|2025-05-12 09:30:00|11139.8|11139.2|11130.9|11130.3|11140|11139.4|11128.9|11128.3|359
1747042500000|2025-05-12 09:35:00|11130.4|11129.8|11127.4|11126.8|11138.9|11138.3|11127.2|11126.6|462
1747042800000|2025-05-12 09:40:00|11127.3|11126.7|11124.2|11123.6|11128.8|11128.2|11123.7|11123.1|333
1747043100000|2025-05-12 09:45:00|11124.1|11123.5|11127.7|11127.1|11129.1|11128.2|11120.6|11120|376
1747043400000|2025-05-12 09:50:00|11127.8|11127.2|11121.3|11120.4|11128.7|11128.1|11121.2|11120.1|352
1747043700000|2025-05-12 09:55:00|11121.2|11120.3|11119.1|11118.5|11121.4|11120.8|11115|11114.4|418
1747044000000|2025-05-12 10:00:00|11119|11118.4|11111.2|11110.6|11119|11118.4|11111.2|11110.4|398
1747044300000|2025-05-12 10:05:00|11111.3|11110.7|11107.1|11106.5|11112|11111.4|11104.8|11104.1|445
1747044600000|2025-05-12 10:10:00|11107.2|11106.6|11105.2|11104.6|11111.4|11110.8|11104.9|11104.3|404
1747044900000|2025-05-12 10:15:00|11105.1|11104.5|11097.2|11096.6|11105.7|11105.1|11093.9|11093.3|601
1747045200000|2025-05-12 10:20:00|11097.1|11096.5|11089.8|11088.7|11100.7|11100.1|11089.6|11088.7|415
1747045500000|2025-05-12 10:25:00|11090.6|11089.7|11091|11090.4|11094.2|11093.6|11087.2|11086.5|439
1747045800000|2025-05-12 10:30:00|11090.9|11090.3|11088|11087.4|11095.1|11094.2|11084.4|11083.7|462
1747046100000|2025-05-12 10:35:00|11087.8|11087.2|11083.8|11082.9|11093.2|11092.4|11081.4|11080.8|498
1747046400000|2025-05-12 10:40:00|11083.7|11082.8|11074.9|11074.3|11084.4|11083.8|11074.7|11074.1|549
1747046700000|2025-05-12 10:45:00|11075|11074.4|11080.5|11079.6|11081.6|11080.7|11072.5|11071.6|552
1747047000000|2025-05-12 10:50:00|11080.4|11079.5|11085.8|11085.2|11086.6|11086|11076.4|11075.8|469
1747047300000|2025-05-12 10:55:00|11085.9|11085.3|11080|11079.4|11088.4|11087.5|11079.6|11079|369
1747047600000|2025-05-12 11:00:00|11079.9|11079.3|11081.2|11080.6|11085.1|11084|11077.5|11076.9|532
1747047900000|2025-05-12 11:05:00|11081.3|11080.7|11085|11084.1|11087.3|11086.3|11078.5|11077.9|474
1747048200000|2025-05-12 11:10:00|11085.3|11084.4|11093|11092.1|11094.5|11093.4|11083.6|11083|438
1747048500000|2025-05-12 11:15:00|11093.3|11091.8|11098.9|11098.3|11102.5|11101.9|11092.4|11091.2|439
1747048800000|2025-05-12 11:20:00|11099.3|11098.7|11098.2|11097.6|11100.4|11099.6|11095.4|11094|323
1747049100000|2025-05-12 11:25:00|11098.3|11097.7|11098.9|11097.5|11099.6|11099|11092.4|11091.8|319
1747049400000|2025-05-12 11:30:00|11098.8|11097.6|11095.5|11094.6|11101|11100.4|11093.3|11092.5|415
1747049700000|2025-05-12 11:35:00|11095.6|11094.7|11091.5|11090.9|11096.1|11095.5|11090.2|11089.6|323
1747050000000|2025-05-12 11:40:00|11091.6|11091|11102.6|11102|11105|11103.8|11091.6|11091|409
1747050300000|2025-05-12 11:45:00|11102.5|11101.9|11104.6|11104|11105.1|11104|11100.6|11100|385
1747050600000|2025-05-12 11:50:00|11105.6|11105|11112.4|11111.5|11118.2|11117.4|11105.6|11105|790
1747050900000|2025-05-12 11:55:00|11112.3|11111.4|11111.6|11111|11117.8|11116.9|11108.9|11108|731
1747051200000|2025-05-12 12:00:00|11111.3|11110.7|11109.2|11108.3|11111.7|11111.1|11105.7|11105.1|544
1747051500000|2025-05-12 12:05:00|11109.3|11108.4|11106.4|11105.5|11110.8|11109.9|11105.3|11104.4|392
1747051800000|2025-05-12 12:10:00|11106.5|11105.6|11106.5|11105.9|11108.7|11107.8|11103.3|11102.4|315
1747052100000|2025-05-12 12:15:00|11106.7|11106.1|11109.1|11108.5|11110.1|11108.9|11105.3|11104.6|305
1747052400000|2025-05-12 12:20:00|11109.6|11109|11106.3|11105.1|11110.8|11110.2|11105|11103.7|383
1747052700000|2025-05-12 12:25:00|11106|11105.4|11103.6|11103|11108|11106.9|11102.6|11102|223
1747053000000|2025-05-12 12:30:00|11103.1|11102.5|11108.1|11107.5|11108.2|11107.6|11101.4|11100.1|328
1747053300000|2025-05-12 12:35:00|11107.6|11107|11112.7|11112.1|11116.5|11115.9|11107.6|11107|312
1747053600000|2025-05-12 12:40:00|11112.6|11112|11119.8|11118.9|11119.8|11118.9|11112.1|11111.5|370
1747053900000|2025-05-12 12:45:00|11119.9|11119|11124.9|11124|11126.9|11126.3|11118.8|11117.9|416
1747054200000|2025-05-12 12:50:00|11124.8|11123.9|11115.8|11115.2|11124.8|11123.9|11115.4|11114.7|346
1747054500000|2025-05-12 12:55:00|11115.6|11115|11113.9|11113.3|11118.2|11117.6|11111.6|11111|418
1747054800000|2025-05-12 13:00:00|11114|11113.4|11115.1|11114.5|11116.9|11116|11110.5|11109.9|403
1747055100000|2025-05-12 13:05:00|11115.7|11115.1|11119.9|11119.3|11122|11121.4|11114|11113.4|281
1747055400000|2025-05-12 13:10:00|11120.1|11119.5|11121.1|11120.5|11122.9|11122.2|11116.7|11116.1|354
1747055700000|2025-05-12 13:15:00|11120.4|11119.8|11123.1|11122.5|11126|11125.4|11115.8|11115.2|379
1747056000000|2025-05-12 13:20:00|11122.9|11122.3|11125.5|11124.9|11130.8|11129.9|11122.9|11122.3|333
1747056300000|2025-05-12 13:25:00|11126|11125.4|11123.8|11123.2|11129|11128.4|11122.5|11121.9|386
1747056600000|2025-05-12 13:30:00|11123.9|11123.3|11131.5|11130.9|11134.9|11134.3|11123|11122.4|650
1747056900000|2025-05-12 13:35:00|11131.7|11130.8|11128.6|11127.7|11133.6|11132.9|11125.6|11124.5|526
1747057200000|2025-05-12 13:40:00|11128.7|11127.8|11123.5|11122.9|11132|11131.4|11123.1|11122|481
1747057500000|2025-05-12 13:45:00|11123.4|11122.8|11122.1|11121.5|11127.6|11127|11122.1|11121.2|466
1747057800000|2025-05-12 13:50:00|11121.8|11121.2|11118.6|11118|11123.3|11122.7|11117.5|11116.5|451
1747058100000|2025-05-12 13:55:00|11119.1|11118.5|11119.5|11118.6|11120.7|11120|11115.6|11114.7|403
1747058400000|2025-05-12 14:00:00|11119|11118.1|11120.8|11120.2|11121.8|11121.2|11114.7|11113.9|517
1747058700000|2025-05-12 14:05:00|11120.9|11120.3|11129.4|11128.8|11131.4|11130.8|11120.9|11120.3|495
1747059000000|2025-05-12 14:10:00|11129.5|11128.9|11118.9|11117.4|11131.5|11130.9|11117.7|11116.8|529
1747059300000|2025-05-12 14:15:00|11119|11117.3|11122.3|11121.7|11127|11126.4|11118.8|11117.2|462
1747059600000|2025-05-12 14:20:00|11122.1|11121.5|11109|11108.1|11122.1|11121.5|11108|11107.4|472
1747059900000|2025-05-12 14:25:00|11109.1|11108.2|11115.5|11114.9|11116.9|11116.1|11109.1|11108.2|408
1747060200000|2025-05-12 14:30:00|11115.6|11115|11122.3|11121.4|11122.5|11121.6|11112.9|11112.3|546
1747060500000|2025-05-12 14:35:00|11122.2|11121.3|11130.1|11129.5|11135|11133.6|11121.5|11120.9|771
1747060800000|2025-05-12 14:40:00|11130.4|11129.8|11125.6|11125|11132.4|11131.8|11123.5|11122.6|426
1747061100000|2025-05-12 14:45:00|11125.2|11124.6|11122.5|11121.6|11125.8|11125.1|11122.3|11121.4|416
1747061400000|2025-05-12 14:50:00|11122.4|11121.8|11110.1|11109.5|11122.4|11121.8|11107.7|11107.1|669
1747061700000|2025-05-12 14:55:00|11110|11109.4|11111.8|11111.2|11113.1|11112.5|11107.8|11107.2|636
1747062000000|2025-05-12 15:00:00|11112|11111.4|11120.5|11119.3|11120.7|11119.5|11110.2|11109.6|503
1747062300000|2025-05-12 15:05:00|11120.4|11119.5|11123.4|11122.5|11124.5|11123.4|11120.3|11119.4|346
1747062600000|2025-05-12 15:10:00|11123.5|11122.6|11121.8|11121.2|11124.2|11123.3|11117.9|11117|307
1747062900000|2025-05-12 15:15:00|11122.1|11121.5|11116|11115.4|11122.9|11122.2|11115.2|11114.6|319
1747063200000|2025-05-12 15:20:00|11116.1|11115.5|11120.1|11119.2|11123.8|11123.2|11115.8|11115.2|368
1747063500000|2025-05-12 15:25:00|11119.5|11118.9|11118.6|11117.7|11121.8|11121.2|11116.4|11115.8|330
1747063800000|2025-05-12 15:30:00|11118.4|11117.5|11113.6|11113|11119|11118.1|11111.4|11110.8|294
1747064100000|2025-05-12 15:35:00|11113.4|11112.8|11111.4|11110.5|11114.5|11113.9|11109.3|11108.4|291
1747064400000|2025-05-12 15:40:00|11111.6|11110.7|11106.6|11106|11112.2|11111.3|11106.2|11105.3|232
1747064700000|2025-05-12 15:45:00|11106.7|11106.1|11105.3|11104.4|11108.9|11108.3|11104.7|11103.8|238
1747065000000|2025-05-12 15:50:00|11105.2|11104.3|11103.1|11102.5|11109|11108.4|11101.8|11101|223
1747065300000|2025-05-12 15:55:00|11103.3|11102.7|11105.5|11104.9|11105.5|11104.9|11100.6|11100|238
1747065600000|2025-05-12 16:00:00|11105.6|11105|11109.1|11108.5|11111.4|11110.5|11105.5|11104.8|328
1747065900000|2025-05-12 16:05:00|11108.4|11107.8|11108.8|11108.2|11110.4|11109.8|11107.1|11106.4|188
1747066200000|2025-05-12 16:10:00|11109.4|11108.8|11106|11105.4|11110.4|11109.8|11105|11104.4|199
1747066500000|2025-05-12 16:15:00|11105.3|11104.7|11102.1|11101.2|11106.9|11106.3|11100.7|11100.1|181
1747066800000|2025-05-12 16:20:00|11101.8|11101.1|11102.7|11102.1|11103.3|11102.7|11096.7|11096.1|227
1747067100000|2025-05-12 16:25:00|11102.6|11102|11096.6|11096|11103.3|11102.7|11095.3|11094.7|236
1747067400000|2025-05-12 16:30:00|11096.2|11095.6|11095.3|11094.7|11096.9|11096.3|11092.5|11091.9|202
1747067700000|2025-05-12 16:35:00|11095.2|11094.6|11096.7|11095.1|11097.9|11097.3|11093.2|11092.6|221
1747068000000|2025-05-12 16:40:00|11096.8|11095.2|11101.2|11100.6|11102.6|11102|11095.8|11094.5|196
1747068300000|2025-05-12 16:45:00|11101.8|11101.2|11092.5|11091.9|11101.9|11101.3|11092.3|11091.7|199
1747068600000|2025-05-12 16:50:00|11092.7|11092.1|11089.1|11088.5|11094.9|11094.3|11088.2|11087.6|199
1747068900000|2025-05-12 16:55:00|11088.8|11088.2|11085.2|11084.3|11090.7|11090.1|11084.3|11083.4|327
1747069200000|2025-05-12 17:00:00|11085.3|11084.4|11086|11085.4|11087.6|11087|11083.7|11083.1|250
1747069500000|2025-05-12 17:05:00|11086.1|11085.5|11083.7|11082.8|11089.1|11088.3|11082.7|11081.8|187
1747069800000|2025-05-12 17:10:00|11083.3|11082.4|11084.1|11083.5|11085.5|11084.9|11083|11082.4|149
1747070100000|2025-05-12 17:15:00|11083.6|11083|11083.4|11082.5|11085.4|11084.5|11082.6|11082|163
1747070400000|2025-05-12 17:20:00|11083.5|11082.6|11081.6|11080.7|11085.4|11084.8|11081.1|11080.2|187
1747070700000|2025-05-12 17:25:00|11081.3|11080.4|11081.9|11081|11084.2|11083.3|11080.1|11078.6|148
1747071000000|2025-05-12 17:30:00|11081.7|11080.8|11075.2|11074.3|11081.7|11080.9|11074.9|11074.3|220
1747071300000|2025-05-12 17:35:00|11075.8|11074.9|11073.9|11073.3|11077.7|11076.7|11073|11072.1|155
1747071600000|2025-05-12 17:40:00|11074.1|11073.2|11080.3|11079.4|11080.4|11079.5|11073.3|11072.7|177
1747071900000|2025-05-12 17:45:00|11080.2|11079.3|11079.9|11079|11081.1|11080.2|11076.2|11075.3|126
1747072200000|2025-05-12 17:50:00|11079.8|11078.9|11078.9|11078|11081.8|11080.9|11078.3|11077.4|109
1747072500000|2025-05-12 17:55:00|11078.8|11077.9|11079.6|11078.7|11080.1|11079.3|11077.2|11076.3|109
1747072800000|2025-05-12 18:00:00|11080|11079.1|11076.9|11076|11081.3|11080.4|11076.8|11075.3|152
1747073100000|2025-05-12 18:05:00|11076.8|11075.9|11072.6|11071.7|11077.2|11076.3|11070.5|11068.8|160
1747073400000|2025-05-12 18:10:00|11073.2|11072.3|11073|11072.1|11074|11073.1|11071.5|11070.6|150
1747073700000|2025-05-12 18:15:00|11073.2|11072.3|11069.7|11068.8|11073.7|11072.8|11068.6|11067.8|176
1747074000000|2025-05-12 18:20:00|11069.6|11068.7|11069.3|11068.4|11073.2|11072.3|11068.9|11068|162
1747074300000|2025-05-12 18:25:00|11069.5|11068.6|11068.7|11067.1|11072|11071.1|11068.2|11067.1|166
1747074600000|2025-05-12 18:30:00|11068.6|11067|11070.6|11069.7|11070.8|11069.9|11066|11065|176
1747074900000|2025-05-12 18:35:00|11070.7|11069.8|11074.3|11073.4|11074.3|11073.4|11068.8|11067.9|183
1747075200000|2025-05-12 18:40:00|11074.5|11073.6|11077.9|11077|11078.7|11077.8|11073.3|11072.4|165
1747075500000|2025-05-12 18:45:00|11078.2|11077.3|11081.8|11080.9|11081.8|11080.9|11077.4|11076.5|188
1747075800000|2025-05-12 18:50:00|11082|11081.1|11090.4|11089.5|11090.4|11089.5|11082|11081.1|280
1747076100000|2025-05-12 18:55:00|11090.2|11089.3|11090|11089.1|11091.7|11091.1|11086.6|11086|260
1747076400000|2025-05-12 19:00:00|11089.7|11089.3|11087.2|11086.6|11092.3|11091.7|11086.9|11086.1|205
1747076700000|2025-05-12 19:05:00|11087.7|11086.2|11085.3|11084.4|11088.5|11087.8|11083.8|11082.9|181
1747077000000|2025-05-12 19:10:00|11085.2|11084.3|11090|11089.4|11090.8|11090.2|11083.3|11082.2|145
1747077300000|2025-05-12 19:15:00|11090.1|11089.5|11093.6|11093|11094.2|11093.6|11090.1|11089.5|111
1747077600000|2025-05-12 19:20:00|11093.7|11093.1|11093.7|11093.1|11095.5|11094.9|11092.8|11092.2|115
1747077900000|2025-05-12 19:25:00|11094.7|11093.8|11092.5|11091.9|11095|11094.4|11092.4|11091.8|106
1747078200000|2025-05-12 19:30:00|11092.3|11091.7|11095.3|11094.7|11095.9|11095.3|11091.9|11091.3|111
1747078500000|2025-05-12 19:35:00|11095.4|11094.8|11096.1|11095.5|11096.7|11096.1|11094.5|11093.9|81
1747078800000|2025-05-12 19:40:00|11096.7|11096.1|11091.3|11090.7|11097.1|11096.5|11091.2|11090.6|125
1747079100000|2025-05-12 19:45:00|11091.5|11090.9|11087.9|11087.3|11091.7|11091.1|11087.4|11086.8|105
1747079400000|2025-05-12 19:50:00|11087.8|11087.2|11091.3|11090.7|11092|11090.7|11085.5|11084.6|149
1747079700000|2025-05-12 19:55:00|11091.2|11090.6|11093.1|11091.5|11094.3|11093.1|11090.1|11088.5|198
1747080000000|2025-05-12 20:00:00|11093|11091.3|11089.9|11089.3|11093.6|11092.3|11089.3|11088.7|109
1747080300000|2025-05-12 20:05:00|11090.4|11089.8|11090.6|11089.7|11091.3|11090.5|11089.8|11089.1|68
1747080600000|2025-05-12 20:10:00|11090.5|11089.6|11095|11094.1|11095.2|11094.3|11090.5|11089.6|56
1747080900000|2025-05-12 20:15:00|11094.6|11093.7|11092.6|11092|11095.2|11094.4|11091.3|11090.7|56
1747081200000|2025-05-12 20:20:00|11093|11092.4|11092.2|11091.3|11093.2|11092.6|11091.6|11090.8|41
1747081500000|2025-05-12 20:25:00|11092.6|11091.7|11092.7|11091.8|11093.7|11092.8|11090.5|11089.9|49
1747081800000|2025-05-12 20:30:00|11092.6|11091.7|11092|11091.1|11094.8|11093.9|11092|11091.1|64
1747082100000|2025-05-12 20:35:00|11091.7|11090.8|11089.7|11088.8|11091.7|11090.8|11089.7|11088.8|69
1747082400000|2025-05-12 20:40:00|11090.2|11089.3|11089.6|11089|11091.6|11090.9|11089.6|11088.9|40
1747082700000|2025-05-12 20:45:00|11089.3|11088.7|11090.1|11089.2|11092.2|11091.3|11089.3|11088.3|59
1747083000000|2025-05-12 20:50:00|11090.2|11089.1|11088.2|11087.3|11090.9|11089.7|11088.1|11087.2|46
1747083300000|2025-05-12 20:55:00|11088.6|11087.1|11089.2|11082.6|11091.4|11088.1|11088.1|11081.5|229
1747083600000|2025-05-12 21:00:00|11088.6|11082|11095.5|11088.9|11096.1|11089.5|11088.6|11082|53
1747083900000|2025-05-12 21:05:00|11095.4|11088.8|11094.6|11088|11095.4|11088.8|11094.6|11088|2
1747084200000|2025-05-12 21:10:00|11094.4|11087.8|11094.1|11087.5|11094.4|11087.8|11094|11087.4|5
1747084500000|2025-05-12 21:15:00|11093.8|11087.2|11092.7|11086.1|11093.9|11087.3|11092.7|11086.1|7
1747084800000|2025-05-12 21:20:00|11092.6|11086|11091.3|11084.7|11092.6|11086|11090.9|11084.3|6
1747085100000|2025-05-12 21:25:00|11091.1|11084.5|11090.7|11084.1|11091.1|11084.7|11090|11084.1|14
1747085400000|2025-05-12 21:30:00|11092.6|11086|11091.4|11084.8|11092.6|11086|11091.3|11084.7|5
1747085700000|2025-05-12 21:35:00|11091.2|11084.6|11091.2|11084.6|11092.5|11085.9|11091|11084.4|9
1747086000000|2025-05-12 21:40:00|11091|11084.4|11091.1|11084.5|11091.1|11084.5|11090.8|11084.2|5
1747086300000|2025-05-12 21:45:00|11090.8|11084.2|11091.7|11085.1|11091.7|11085.1|11090.7|11084.1|4
1747086600000|2025-05-12 21:50:00|11091.8|11085.2|11094.1|11087.5|11094.1|11087.5|11091.5|11085.2|12
1747086900000|2025-05-12 21:55:00|11094.4|11087.8|11094.2|11087.6|11094.6|11088|11093.2|11086.6|9
1747087200000|2025-05-12 22:00:00|11093.2|11086.6|11092.8|11090.6|11095.1|11092.9|11091.2|11086|104
1747087500000|2025-05-12 22:05:00|11092.5|11090.9|11092.3|11090.6|11094.8|11092.6|11092.2|11089.6|71
1747087800000|2025-05-12 22:10:00|11092.2|11090.7|11093.9|11093|11094.4|11093.3|11092.1|11090.7|53
1747088100000|2025-05-12 22:15:00|11094.2|11093.3|11092.8|11091|11095.3|11094.4|11090.5|11089.6|100
1747088400000|2025-05-12 22:20:00|11092.7|11090.9|11091.8|11090.2|11093.6|11091.9|11091|11089.2|84
1747088700000|2025-05-12 22:25:00|11091.9|11090.1|11093|11091|11093|11091.2|11091|11089.1|68
1747089000000|2025-05-12 22:30:00|11093.4|11091.7|11093.3|11092.4|11094.7|11093.8|11092.9|11091|103
1747089300000|2025-05-12 22:35:00|11093.4|11092.5|11093.5|11092.6|11094.9|11094|11092.1|11091.2|89
1747089600000|2025-05-12 22:40:00|11093.7|11092.8|11093.7|11092.8|11095.1|11094.1|11093.5|11092.6|41
1747089900000|2025-05-12 22:45:00|11093.6|11092.7|11092|11091.1|11093.6|11092.7|11090.7|11089.8|54
1747090200000|2025-05-12 22:50:00|11092.1|11091|11092.9|11092|11093.2|11092.3|11091.1|11090.2|48
1747090500000|2025-05-12 22:55:00|11093.1|11092.2|11094.1|11093.2|11094.4|11093.5|11093.1|11092.2|71
1747090800000|2025-05-12 23:00:00|11094.7|11093.8|11090.5|11089.6|11095|11094.1|11090.5|11089.6|72
1747091100000|2025-05-12 23:05:00|11090.4|11089.5|11092.1|11091.2|11092.6|11091.7|11090|11089.1|106
1747091400000|2025-05-12 23:10:00|11092.4|11091.5|11093.5|11092.6|11094.1|11093.2|11091.5|11090.6|85
1747091700000|2025-05-12 23:15:00|11093.3|11092.4|11094.5|11093.6|11095.3|11094.4|11092.8|11091.9|73
1747092000000|2025-05-12 23:20:00|11094.6|11093.7|11090.4|11089.5|11095.1|11094.2|11090.3|11089.4|89
1747092300000|2025-05-12 23:25:00|11090.9|11089.2|11091.7|11090.8|11094.3|11093.4|11090.4|11089.2|90
1747092600000|2025-05-12 23:30:00|11092|11091.1|11095|11094.1|11095.3|11094.4|11091.9|11091|81
1747092900000|2025-05-12 23:35:00|11095.5|11094.3|11096.4|11095.5|11097.4|11096.5|11095.3|11094.3|81
1747093200000|2025-05-12 23:40:00|11096.5|11095.6|11098|11097.1|11098.3|11097.4|11094.5|11093.6|84
1747093500000|2025-05-12 23:45:00|11098.2|11097.3|11099|11097.7|11100.6|11099.6|11098.2|11097|113
1747093800000|2025-05-12 23:50:00|11099.1|11097.8|11095.3|11094.4|11099.6|11098.7|11095.1|11094.1|121
1747094100000|2025-05-12 23:55:00|11095.4|11094.5|11096.3|11095.4|11096.4|11095.5|11094.3|11093.4|137
1747094400000|2025-05-13 00:00:00|11096.2|11095.3|11100.9|11100|11100.9|11100|11095.6|11094.7|232
1747094700000|2025-05-13 00:05:00|11100.8|11099.9|11105.1|11104.5|11105.3|11104.7|11100.1|11099.5|225
1747095000000|2025-05-13 00:10:00|11104.9|11104.3|11104.7|11104.1|11106.3|11105.7|11103.1|11102.5|151
1747095300000|2025-05-13 00:15:00|11104.6|11104|11105.1|11104.5|11106.4|11105.8|11102.1|11101.5|142
1747095600000|2025-05-13 00:20:00|11105.2|11104.6|11100.7|11100.1|11106.7|11106.1|11099.7|11099.1|158
1747095900000|2025-05-13 00:25:00|11101|11100.4|11100.6|11100|11101.8|11101.2|11099.1|11098.5|117
1747096200000|2025-05-13 00:30:00|11100.4|11099.8|11101.6|11101|11105.3|11104.5|11100|11099.4|167
1747096500000|2025-05-13 00:35:00|11101.9|11101.3|11102.9|11102.3|11104|11102.6|11100.8|11100.2|176
1747096800000|2025-05-13 00:40:00|11103|11102.4|11103.7|11102.8|11104.1|11103.2|11101|11100.1|175
1747097100000|2025-05-13 00:45:00|11103.6|11102.7|11100|11099.1|11104.1|11103.2|11099.2|11098.3|176
1747097400000|2025-05-13 00:50:00|11099.8|11098.9|11102.1|11101.5|11102.6|11102|11098.2|11097.1|226
1747097700000|2025-05-13 00:55:00|11102.2|11101.6|11104.9|11104|11107|11106|11101.7|11100.9|193
1747098000000|2025-05-13 01:00:00|11104.8|11103.9|11105.5|11104.6|11106.2|11105.3|11102.3|11101.4|251
1747098300000|2025-05-13 01:05:00|11105.6|11104.9|11103.4|11102.8|11107.1|11106.5|11103.1|11102.5|192
1747098600000|2025-05-13 01:10:00|11103.6|11103|11104|11103.1|11105|11104.1|11101.4|11100.5|146
1747098900000|2025-05-13 01:15:00|11104.2|11103.3|11109.2|11108.6|11109.7|11108.9|11104.2|11103.3|255
1747099200000|2025-05-13 01:20:00|11108.7|11108.1|11107.3|11106.7|11109.2|11108.6|11104.8|11103.9|166
1747099500000|2025-05-13 01:25:00|11107.5|11106.9|11104.6|11103.7|11107.8|11107.1|11103.6|11102.9|191
1747099800000|2025-05-13 01:30:00|11104.5|11103.6|11101|11100.1|11105.1|11103.9|11100.2|11099.3|275
1747100100000|2025-05-13 01:35:00|11101.2|11099.6|11105.5|11104.9|11106.3|11105.5|11100.9|11099.6|250
1747100400000|2025-05-13 01:40:00|11105.4|11104.8|11104.7|11103.8|11108.3|11107.3|11103.8|11102.9|342
1747100700000|2025-05-13 01:45:00|11104.4|11103.5|11106.7|11106.1|11107.2|11106.4|11103.8|11103.2|276
1747101000000|2025-05-13 01:50:00|11106.8|11106.2|11106.4|11105.8|11108.6|11108|11105|11104.4|210
1747101300000|2025-05-13 01:55:00|11106.5|11105.9|11107.1|11106.2|11108.8|11108.1|11106|11105.1|166
1747101600000|2025-05-13 02:00:00|11107|11106.1|11108.7|11107.8|11109|11108.1|11106.4|11105.5|151
1747101900000|2025-05-13 02:05:00|11108.8|11107.9|11108.8|11107.9|11112|11111.2|11108|11107.1|155
1747102200000|2025-05-13 02:10:00|11108.2|11107.3|11104.5|11103.9|11108.9|11108.3|11103.6|11103|123
1747102500000|2025-05-13 02:15:00|11104.4|11103.8|11104|11103.1|11105.4|11104.8|11103.2|11102.3|83
1747102800000|2025-05-13 02:20:00|11104.1|11103.2|11102.2|11101.6|11104.2|11103.4|11099.8|11099.2|165
1747103100000|2025-05-13 02:25:00|11102.4|11101.8|11101.1|11100.5|11103.3|11102.7|11100.9|11100.3|93
1747103400000|2025-05-13 02:30:00|11101.7|11101.1|11104.8|11103.9|11104.8|11103.9|11100.6|11100|123
1747103700000|2025-05-13 02:35:00|11104.6|11103.7|11105.2|11104.3|11107.7|11106.8|11103.6|11102.7|138
1747104000000|2025-05-13 02:40:00|11105.1|11104.2|11105.7|11104.8|11107.3|11106.4|11104.6|11103.7|140
1747104300000|2025-05-13 02:45:00|11106|11105.1|11103.9|11103.3|11106.4|11105.5|11103.9|11103.3|137
1747104600000|2025-05-13 02:50:00|11103.8|11103.2|11101.2|11100.6|11103.8|11103.2|11100.1|11099.5|123
1747104900000|2025-05-13 02:55:00|11101.1|11100.5|11103.1|11102.5|11104.2|11102.7|11100.6|11100|159
1747105200000|2025-05-13 03:00:00|11102.8|11102.2|11101|11100.4|11105.8|11105.1|11100.7|11100.1|122
1747105500000|2025-05-13 03:05:00|11100.8|11100.2|11099.6|11098.7|11102.3|11101.6|11099.6|11098.7|85
1747105800000|2025-05-13 03:10:00|11099.7|11098.8|11102.8|11101.9|11102.9|11102.1|11099.7|11098.8|76
1747106100000|2025-05-13 03:15:00|11102.6|11101.7|11102.3|11101.4|11103.6|11102.7|11100.4|11099.5|103
1747106400000|2025-05-13 03:20:00|11102.5|11101.6|11105.1|11104|11105.2|11104.3|11101.8|11101|87
1747106700000|2025-05-13 03:25:00|11104.9|11103.9|11106.6|11105.7|11106.7|11105.8|11103.7|11102.8|82
1747107000000|2025-05-13 03:30:00|11106.9|11106.5|11110.6|11109.7|11110.7|11109.8|11106.1|11105.2|110
1747107300000|2025-05-13 03:35:00|11110.5|11109.6|11110.1|11109.5|11112.2|11110.9|11109.2|11108.6|128
1747107600000|2025-05-13 03:40:00|11110|11109.4|11109.6|11109|11110|11109.4|11106.8|11106.2|70
1747107900000|2025-05-13 03:45:00|11109.5|11108.9|11117.2|11115.8|11117.6|11116.5|11109|11108.4|189
1747108200000|2025-05-13 03:50:00|11117.1|11115.9|11114.1|11113.2|11117.4|11116.8|11114|11113.1|123
1747108500000|2025-05-13 03:55:00|11114.2|11113.6|11116.7|11116.1|11117.3|11116.7|11114.2|11113.6|124
1747108800000|2025-05-13 04:00:00|11117|11116.4|11115.7|11115.1|11117.8|11117|11115.3|11114.7|95
1747109100000|2025-05-13 04:05:00|11116.3|11115.4|11114.4|11113.8|11117.1|11116.5|11114.3|11113.7|86
1747109400000|2025-05-13 04:10:00|11114.5|11113.9|11112.3|11111.7|11115.7|11114.8|11112.3|11111.7|67
1747109700000|2025-05-13 04:15:00|11112.2|11111.6|11112.6|11111.7|11113.5|11112.3|11112.2|11111|85
1747110000000|2025-05-13 04:20:00|11112.5|11111.6|11113.4|11112.8|11113.6|11113|11109.8|11108.9|76
1747110300000|2025-05-13 04:25:00|11113.3|11112.7|11113.2|11112.6|11113.4|11112.8|11110.2|11109.6|106
1747110600000|2025-05-13 04:30:00|11113.4|11112.8|11114.7|11114.1|11115.2|11114.6|11113.4|11112.8|90
1747110900000|2025-05-13 04:35:00|11114.4|11113.8|11112.9|11112.3|11115|11114.4|11112.4|11111.6|94
1747111200000|2025-05-13 04:40:00|11113|11112.4|11113.9|11113.3|11114.6|11114|11111.3|11110.7|118
1747111500000|2025-05-13 04:45:00|11114.1|11113.5|11112.7|11112.1|11114.7|11113.8|11110.7|11110.1|76
1747111800000|2025-05-13 04:50:00|11112.8|11112.2|11110.6|11109.7|11114.1|11113.5|11110.3|11109.6|81
1747112100000|2025-05-13 04:55:00|11110.8|11109.9|11117.2|11116.6|11117.2|11116.6|11109.4|11108.8|145
1747112400000|2025-05-13 05:00:00|11117.3|11116.7|11114.2|11113.6|11117.4|11116.8|11112.8|11112.2|141
1747112700000|2025-05-13 05:05:00|11114.3|11113.7|11112.3|11111.7|11114.8|11114.2|11112.3|11111.7|106
1747113000000|2025-05-13 05:10:00|11112.1|11111.5|11118.6|11118|11119.1|11118.5|11111.3|11110.7|236
1747113300000|2025-05-13 05:15:00|11118.9|11117.7|11117.2|11116.6|11120.2|11119|11115.4|11114.6|163
1747113600000|2025-05-13 05:20:00|11117.4|11116.8|11113.9|11113|11118|11117.4|11112.9|11112.2|95
1747113900000|2025-05-13 05:25:00|11114|11113.1|11114.2|11113.6|11114.6|11113.6|11112.1|11111.5|95
1747114200000|2025-05-13 05:30:00|11114.7|11114.1|11115.4|11114.5|11115.6|11114.7|11111.7|11110.9|118
1747114500000|2025-05-13 05:35:00|11115.5|11114.6|11113.6|11112.7|11117.3|11115.3|11111.9|11111|105
1747114800000|2025-05-13 05:40:00|11113.5|11112.6|11111.9|11111|11115.3|11114.6|11111.7|11110.9|84
1747115100000|2025-05-13 05:45:00|11112.2|11111.3|11110.1|11109.2|11112.5|11111.6|11109.3|11108.5|149
1747115400000|2025-05-13 05:50:00|11110|11109.1|11112.5|11111.9|11113.5|11112.9|11109.5|11108.9|123
1747115700000|2025-05-13 05:55:00|11113.2|11112.3|11111|11110.1|11116.7|11116.1|11110.6|11109.7|146
1747116000000|2025-05-13 06:00:00|11112|11111.1|11113.2|11112.3|11114.8|11113.9|11107.2|11106.5|316
1747116300000|2025-05-13 06:05:00|11113.1|11112.2|11108.2|11107.6|11113.9|11113|11107.9|11107.3|288
1747116600000|2025-05-13 06:10:00|11108.1|11107.5|11106.8|11106.2|11109.1|11107.9|11105|11104.1|263
1747116900000|2025-05-13 06:15:00|11107|11106.1|11106.3|11105.4|11109.7|11108.8|11106.3|11105.4|201
1747117200000|2025-05-13 06:20:00|11106.2|11105.3|11106.8|11106.2|11112.5|11111.7|11105.4|11104.8|293
1747117500000|2025-05-13 06:25:00|11106.9|11106|11106.1|11105.5|11107.9|11107.3|11102.2|11101.1|287
1747117800000|2025-05-13 06:30:00|11106.3|11105.7|11106|11105.4|11107.7|11106.8|11103.4|11102.5|261
1747118100000|2025-05-13 06:35:00|11105.9|11105.3|11104.8|11104.2|11106.9|11106.3|11102.2|11101.3|188
1747118400000|2025-05-13 06:40:00|11104.9|11104.3|11113.7|11112.8|11115.5|11114.6|11104.9|11104.3|283
1747118700000|2025-05-13 06:45:00|11113.6|11112.7|11112.1|11111.5|11115.5|11114.6|11109.9|11109.1|199
1747119000000|2025-05-13 06:50:00|11112.2|11111.6|11115.9|11115.3|11117.4|11116.5|11111.9|11111.3|270
1747119300000|2025-05-13 06:55:00|11116.5|11115.9|11111.9|11111|11119.3|11118|11111.5|11110.6|381
1747119600000|2025-05-13 07:00:00|11112|11111.1|11110.6|11110|11116.7|11115.8|11109.9|11109|500
1747119900000|2025-05-13 07:05:00|11110.8|11110.2|11114.3|11113.4|11115.5|11114.7|11108.6|11107.8|423
1747120200000|2025-05-13 07:10:00|11114.1|11113.2|11107.4|11106.5|11115.4|11114.5|11105.9|11105|383
1747120500000|2025-05-13 07:15:00|11107.3|11106.4|11112.5|11111.6|11113.9|11113|11103.3|11102.6|354
1747120800000|2025-05-13 07:20:00|11112.8|11111.7|11120.3|11119.4|11123.3|11122.4|11111|11110.1|381
1747121100000|2025-05-13 07:25:00|11120.2|11119.3|11115.7|11115.1|11121.4|11120.5|11114.6|11113.9|284
1747121400000|2025-05-13 07:30:00|11115.8|11115.2|11118.3|11117.7|11121.8|11121.2|11115.8|11115.2|261
1747121700000|2025-05-13 07:35:00|11118.2|11117.6|11117.3|11116.7|11119.6|11119|11116.4|11115.8|259
1747122000000|2025-05-13 07:40:00|11117.2|11116.6|11123.9|11123|11123.9|11123|11117|11116.4|301
1747122300000|2025-05-13 07:45:00|11124.1|11123.2|11120.7|11119.8|11124.9|11124|11119.3|11118.7|310
1747122600000|2025-05-13 07:50:00|11120.6|11119.7|11115.7|11115.1|11120.6|11119.7|11114.8|11114.2|339
1747122900000|2025-05-13 07:55:00|11115.9|11115|11116.2|11115.6|11116.3|11115.7|11113.2|11112.6|252
1747123200000|2025-05-13 08:00:00|11116.3|11115.7|11114.2|11113.6|11118.1|11117.5|11114|11113.4|341
1747123500000|2025-05-13 08:05:00|11114.3|11113.7|11106.8|11106.2|11116.9|11116.3|11106.6|11106|296
1747123800000|2025-05-13 08:10:00|11107.1|11106.5|11112.8|11111.9|11115.3|11114.4|11105.9|11105.3|282
1747124100000|2025-05-13 08:15:00|11112.7|11111.8|11111.5|11110.9|11115.1|11113.8|11111|11110.1|247
1747124400000|2025-05-13 08:20:00|11111.2|11110.6|11107.1|11106.5|11111.7|11110.8|11105.8|11105.2|242
1747124700000|2025-05-13 08:25:00|11107.6|11107|11107.6|11107|11109.4|11108.5|11105.2|11104.4|219
1747125000000|2025-05-13 08:30:00|11107.7|11107.1|11107|11105.6|11109.4|11108.5|11104.1|11103.3|249
1747125300000|2025-05-13 08:35:00|11106.9|11105.7|11104.9|11104.3|11107.7|11106.8|11103.3|11102.4|225
1747125600000|2025-05-13 08:40:00|11104.7|11104.1|11105.5|11104.9|11108.2|11107.6|11103.3|11102.7|173
1747125900000|2025-05-13 08:45:00|11105.4|11104.8|11108.3|11107.4|11110.5|11109.6|11105.4|11104.8|248
1747126200000|2025-05-13 08:50:00|11108.4|11107.5|11112.8|11111.9|11113.7|11112.8|11107.7|11106.8|237
1747126500000|2025-05-13 08:55:00|11112.6|11111.7|11112.8|11111.2|11116.6|11115.5|11109.8|11108.9|251
1747126800000|2025-05-13 09:00:00|11112.9|11111.1|11107.3|11106.7|11116.6|11114.2|11106.3|11105.7|305
1747127100000|2025-05-13 09:05:00|11107.2|11106.6|11106.4|11105.8|11107.4|11106.8|11103.1|11102.2|257
1747127400000|2025-05-13 09:10:00|11106.3|11105.7|11108.5|11107.9|11109.3|11108.2|11105.7|11105.1|274
1747127700000|2025-05-13 09:15:00|11108.6|11107.7|11108.7|11107.8|11113|11111.7|11106.9|11106.3|258
1747128000000|2025-05-13 09:20:00|11108.6|11108|11109.4|11108.5|11111.6|11110.8|11107.7|11107.1|209
1747128300000|2025-05-13 09:25:00|11109.3|11108.4|11110.4|11109.2|11111.8|11111|11108.5|11107.7|146
1747128600000|2025-05-13 09:30:00|11110.8|11109.5|11113.5|11112.6|11114.3|11113.2|11109.8|11109|219
1747128900000|2025-05-13 09:35:00|11113.4|11112.5|11113.4|11112.1|11113.4|11112.5|11110.2|11109.1|238
1747129200000|2025-05-13 09:40:00|11113.2|11112|11110.7|11109.8|11115.1|11114.3|11110.2|11109.5|171
1747129500000|2025-05-13 09:45:00|11110.8|11109.9|11108.4|11107.8|11114.4|11113.5|11107.5|11106.6|198
1747129800000|2025-05-13 09:50:00|11108.6|11108|11109.8|11109.2|11112.1|11111.2|11108.4|11107.8|176
1747130100000|2025-05-13 09:55:00|11110.2|11109.6|11107.5|11106.6|11111.8|11111.2|11107.4|11106.5|204
1747130400000|2025-05-13 10:00:00|11107|11106.1|11108.1|11107.2|11109.1|11108|11104.8|11103.6|194
1747130700000|2025-05-13 10:05:00|11108.2|11107.1|11100.5|11099.6|11108.5|11107.9|11097.5|11096.7|324
1747131000000|2025-05-13 10:10:00|11100.4|11099.5|11101.7|11101.1|11102.1|11101.5|11098.6|11098|236
1747131300000|2025-05-13 10:15:00|11101.9|11101.3|11100.1|11099.5|11102.4|11101.6|11098.7|11097.9|162
1747131600000|2025-05-13 10:20:00|11100.3|11099.7|11106|11105.4|11107.3|11106.7|11099.8|11099.2|203
1747131900000|2025-05-13 10:25:00|11106.3|11105.7|11109.8|11109.2|11110.3|11109.4|11105.7|11105.1|135
1747132200000|2025-05-13 10:30:00|11109.7|11109.1|11106.3|11105.7|11109.8|11109.2|11103.6|11102.8|169
1747132500000|2025-05-13 10:35:00|11106.7|11105.8|11104.8|11104.2|11106.7|11106.1|11103.5|11102.9|146
1747132800000|2025-05-13 10:40:00|11104.7|11104.1|11103.5|11102.9|11105.4|11104.2|11101.7|11101.1|210
1747133100000|2025-05-13 10:45:00|11103.7|11103.1|11099.4|11098.8|11104.3|11103.7|11098.9|11098|162
1747133400000|2025-05-13 10:50:00|11099.3|11098.7|11102.9|11102.3|11104.6|11103.7|11099.3|11098.7|184
1747133700000|2025-05-13 10:55:00|11102.8|11102.2|11105.3|11104.4|11106.5|11105.3|11102.1|11101.2|220
1747134000000|2025-05-13 11:00:00|11105.2|11104.3|11108.2|11107.3|11109.6|11109|11103.8|11102.9|250
1747134300000|2025-05-13 11:05:00|11108.3|11107.4|11105.4|11104.5|11109.8|11109.1|11105.4|11104.5|139
1747134600000|2025-05-13 11:10:00|11105.3|11104.4|11108.4|11107.5|11109|11108|11104.8|11103.8|150
1747134900000|2025-05-13 11:15:00|11108.3|11107.4|11111.3|11110.4|11111.3|11110.4|11107.7|11107|138
1747135200000|2025-05-13 11:20:00|11111.4|11110.5|11109.1|11108.5|11111.9|11111|11108.7|11108.1|158
1747135500000|2025-05-13 11:25:00|11109.2|11108.6|11110.1|11109.2|11110.5|11109.6|11107.6|11107|117
1747135800000|2025-05-13 11:30:00|11110.3|11109.4|11112.1|11111.5|11112.3|11111.5|11110.1|11109.1|111
1747136100000|2025-05-13 11:35:00|11112.3|11111.7|11109.8|11109.2|11112.5|11111.9|11107.7|11107.1|123
1747136400000|2025-05-13 11:40:00|11110.1|11109|11108.7|11108.1|11111.1|11110.3|11107.3|11106.7|151
1747136700000|2025-05-13 11:45:00|11108.6|11108|11108.3|11107.4|11109.8|11109.2|11107.3|11106.7|138
1747137000000|2025-05-13 11:50:00|11108.4|11107.5|11109.7|11109.1|11110.4|11109.8|11105.7|11104.9|162
1747137300000|2025-05-13 11:55:00|11109.4|11108.8|11107.3|11106.7|11109.4|11108.8|11104.2|11103.6|218
1747137600000|2025-05-13 12:00:00|11107.4|11106.8|11110.1|11108.9|11111.4|11110.5|11107|11106.4|221
1747137900000|2025-05-13 12:05:00|11110|11109.1|11112.8|11111.9|11113.1|11112.2|11109|11108.4|168
1747138200000|2025-05-13 12:10:00|11112.9|11112|11111.5|11110.6|11116.4|11115.3|11111.3|11110.4|238
1747138500000|2025-05-13 12:15:00|11111.6|11110.7|11110.5|11109.9|11112.5|11111.7|11109|11108.2|215
1747138800000|2025-05-13 12:20:00|11110.6|11109.7|11111|11110.1|11114.1|11113.3|11110.1|11109.2|244
1747139100000|2025-05-13 12:25:00|11111.6|11110.7|11116|11110|11116.1|11114.1|11111.5|11109.4|346
1747139400000|2025-05-13 12:30:00|11116.3|11110.3|11113.4|11112.5|11130.9|11129.3|11108.6|11107.5|1054
1747139700000|2025-05-13 12:35:00|11113.5|11112|11117.8|11117.2|11118.5|11117.6|11111.3|11110.7|557
1747140000000|2025-05-13 12:40:00|11117.6|11116.9|11131.2|11130.3|11131.4|11130.5|11115|11114.4|552
1747140300000|2025-05-13 12:45:00|11131.1|11130.2|11130.3|11129.7|11131.9|11130.6|11125|11124.1|564
1747140600000|2025-05-13 12:50:00|11129.9|11129.3|11124.4|11123.8|11129.9|11129.3|11119.1|11117.7|538
1747140900000|2025-05-13 12:55:00|11124.5|11123.9|11131|11130.4|11131.3|11130.4|11124.5|11123.9|354
1747141200000|2025-05-13 13:00:00|11130.7|11130.1|11132.5|11131.6|11135.9|11135.1|11128|11127.1|576
1747141500000|2025-05-13 13:05:00|11132.8|11131.9|11141|11140.4|11145.4|11144.8|11130|11129.4|487
1747141800000|2025-05-13 13:10:00|11140.9|11140.3|11137.7|11137.1|11142.1|11140.9|11134.5|11133.1|513
1747142100000|2025-05-13 13:15:00|11136.5|11135.6|11135.3|11134.4|11138.3|11137.4|11130.2|11129.4|444
1747142400000|2025-05-13 13:20:00|11135.2|11134.3|11143.8|11142.9|11144.9|11143.6|11134.7|11133.8|380
1747142700000|2025-05-13 13:25:00|11143.9|11143|11142.2|11141.6|11148.2|11147.6|11141.9|11141.3|376
1747143000000|2025-05-13 13:30:00|11142.1|11141.5|11144.2|11143.6|11147.9|11147.2|11140.3|11139.4|570
1747143300000|2025-05-13 13:35:00|11144|11143.4|11146.8|11146.2|11149|11148.4|11143.8|11143.2|464
1747143600000|2025-05-13 13:40:00|11147.7|11147.1|11146.4|11145.5|11148.1|11147.5|11141.1|11140.5|528
1747143900000|2025-05-13 13:45:00|11145.8|11144.9|11144.9|11144.3|11147.6|11147|11142.4|11141.8|399
1747144200000|2025-05-13 13:50:00|11144.3|11143.7|11136.7|11135.8|11145|11144.1|11136.6|11135.7|431
1747144500000|2025-05-13 13:55:00|11136.8|11135.9|11135.9|11135.3|11136.9|11136.2|11131.9|11131.3|411
1747144800000|2025-05-13 14:00:00|11135.7|11135.1|11138.7|11138.1|11138.7|11138.1|11132.2|11131.6|341
1747145100000|2025-05-13 14:05:00|11139.1|11138.5|11139.8|11139.2|11140.2|11139.6|11134.8|11134|352
1747145400000|2025-05-13 14:10:00|11140|11139.4|11132.7|11132.1|11142.1|11141.4|11132.7|11132.1|350
1747145700000|2025-05-13 14:15:00|11132.6|11132|11134.9|11134.3|11136.6|11136|11130.6|11129.7|328
1747146000000|2025-05-13 14:20:00|11136.6|11136|11142.3|11141.7|11146.9|11146.3|11136.5|11135.9|461
1747146300000|2025-05-13 14:25:00|11142.2|11141.6|11138.2|11137.6|11142.9|11142.3|11131.7|11131.1|409
1747146600000|2025-05-13 14:30:00|11138.1|11137.5|11138.2|11137.6|11139.1|11138.5|11132.8|11132.2|385
1747146900000|2025-05-13 14:35:00|11138|11137.4|11143.4|11142.5|11143.9|11143|11136.8|11136.2|424
1747147200000|2025-05-13 14:40:00|11143.3|11142.4|11152.3|11151.4|11155.8|11154.9|11139.8|11138.9|640
1747147500000|2025-05-13 14:45:00|11152.2|11151.3|11153.9|11153|11153.9|11153.1|11145.3|11144.5|613
1747147800000|2025-05-13 14:50:00|11153.6|11152.7|11157.3|11156.7|11157.6|11157|11151.4|11150.7|526
1747148100000|2025-05-13 14:55:00|11157.6|11157|11161.9|11161.3|11164.6|11164|11155.6|11154.7|527
1747148400000|2025-05-13 15:00:00|11161.8|11161.2|11159.2|11158.6|11163.8|11163.2|11158.2|11157.6|462
1747148700000|2025-05-13 15:05:00|11159.3|11158.7|11158.3|11157.7|11165|11164.4|11157.2|11156.6|409
1747149000000|2025-05-13 15:10:00|11158.2|11157.6|11165.6|11165|11168|11167.4|11158.1|11157.5|308
1747149300000|2025-05-13 15:15:00|11166.4|11165.8|11165.3|11164.7|11168.2|11167.6|11164.8|11164.2|315
1747149600000|2025-05-13 15:20:00|11164.6|11164|11174|11173.1|11175.7|11174.3|11163.7|11162.8|366
1747149900000|2025-05-13 15:25:00|11173.6|11172.7|11172.1|11171.2|11174.1|11173.5|11169.6|11168.7|325
1747150200000|2025-05-13 15:30:00|11172.2|11171.3|11175.6|11175|11175.6|11175|11170.4|11169.5|274
1747150500000|2025-05-13 15:35:00|11176|11175.4|11171.3|11170.7|11176.6|11175.9|11170.5|11169.9|292
1747150800000|2025-05-13 15:40:00|11171.4|11170.8|11173.2|11172.6|11174.6|11174|11170.1|11169.5|271
1747151100000|2025-05-13 15:45:00|11173.5|11172.9|11172.3|11171.7|11176|11175.4|11171.8|11171.2|257
1747151400000|2025-05-13 15:50:00|11172.2|11171.6|11173.5|11172.6|11176.6|11176|11169.7|11169.1|256
1747151700000|2025-05-13 15:55:00|11173.6|11172.7|11175.4|11174.8|11178.5|11177.6|11173.3|11172.5|290
1747152000000|2025-05-13 16:00:00|11175.5|11174.9|11176.9|11176.3|11178.6|11178|11174.4|11173.6|249
1747152300000|2025-05-13 16:05:00|11176.6|11176|11173.8|11173.2|11177.9|11176.8|11172.8|11172.2|203
1747152600000|2025-05-13 16:10:00|11173.9|11173.3|11170.2|11169.6|11175.3|11174.4|11170.2|11169.6|153
1747152900000|2025-05-13 16:15:00|11170|11169.4|11167.4|11166.5|11170|11169.4|11165.2|11164.3|228
1747153200000|2025-05-13 16:20:00|11167.2|11166.3|11169.8|11169.2|11169.9|11169.3|11165.5|11164.9|173
1747153500000|2025-05-13 16:25:00|11169.9|11169.3|11167.9|11167.3|11170.2|11169.6|11165.3|11164.7|162
1747153800000|2025-05-13 16:30:00|11168|11167.4|11174.7|11174.1|11177.1|11176.5|11168|11167.2|189
1747154100000|2025-05-13 16:35:00|11174.6|11174|11175.7|11175.1|11177|11176.1|11172.7|11171.8|159
1747154400000|2025-05-13 16:40:00|11176|11175.4|11181.1|11180.5|11183.4|11182.5|11176|11175.4|260
1747154700000|2025-05-13 16:45:00|11180.9|11180.3|11178.6|11178|11181.4|11180.5|11177.1|11176.3|147
1747155000000|2025-05-13 16:50:00|11178|11177.4|11179.3|11178.7|11180.7|11180.1|11174.8|11174.2|171
1747155300000|2025-05-13 16:55:00|11179.2|11178.6|11176.4|11175.8|11180.8|11180.2|11175.6|11175|161
1747155600000|2025-05-13 17:00:00|11176.5|11175.9|11179.3|11178.7|11180|11179.4|11175.7|11175.1|154
1747155900000|2025-05-13 17:05:00|11179.2|11178.6|11173.7|11173.1|11179.7|11179.1|11173.7|11173.1|141
1747156200000|2025-05-13 17:10:00|11173.6|11173|11174.1|11173.5|11174.8|11174.2|11172.4|11171.8|150
1747156500000|2025-05-13 17:15:00|11174|11173.4|11173.3|11172.4|11175.3|11174.7|11172.2|11170.9|129
1747156800000|2025-05-13 17:20:00|11173.5|11171.9|11174.2|11173.6|11174.8|11174.2|11172.3|11171.7|85
1747157100000|2025-05-13 17:25:00|11174|11173.4|11169|11168.1|11174|11173.4|11168.5|11167.3|130
1747157400000|2025-05-13 17:30:00|11169.1|11168.2|11173|11172.4|11174.8|11174.2|11168.1|11167.5|123
1747157700000|2025-05-13 17:35:00|11173.7|11172.8|11170.8|11170.2|11174.3|11173.6|11170.8|11170|93
1747158000000|2025-05-13 17:40:00|11170.6|11170|11171.8|11171.2|11171.8|11171.2|11169.1|11168.3|97
1747158300000|2025-05-13 17:45:00|11171.7|11171.1|11175.1|11174.5|11175.4|11174.8|11171.2|11170.4|115
1747158600000|2025-05-13 17:50:00|11175.3|11174.7|11178|11177.4|11178.6|11177.7|11174.3|11173.7|106
1747158900000|2025-05-13 17:55:00|11178.1|11177.5|11177.5|11176.9|11180.1|11179.5|11176.4|11175.8|160
1747159200000|2025-05-13 18:00:00|11177.2|11176.6|11178.8|11178.2|11181.3|11180.7|11176.7|11176.1|154
1747159500000|2025-05-13 18:05:00|11178.6|11178|11179.1|11178.5|11179.2|11178.6|11176.5|11175.9|84
1747159800000|2025-05-13 18:10:00|11179|11178.4|11175.8|11175.2|11180.1|11179.5|11175.7|11175.1|113
1747160100000|2025-05-13 18:15:00|11175.7|11175.1|11182.6|11182|11183.4|11182.5|11175.5|11174.9|132
1747160400000|2025-05-13 18:20:00|11182.5|11181.9|11182|11181.1|11183.2|11182.3|11181.1|11180.5|98
1747160700000|2025-05-13 18:25:00|11182.2|11181.3|11179.1|11178.5|11182.9|11182.3|11179|11178.1|147
1747161000000|2025-05-13 18:30:00|11179.3|11178.4|11181.1|11180.5|11181.8|11181.2|11179.3|11178.4|100
1747161300000|2025-05-13 18:35:00|11180.5|11179.9|11183.7|11182.8|11184.5|11183.6|11180.4|11179.8|108
1747161600000|2025-05-13 18:40:00|11183.5|11182.6|11183.3|11182.7|11185.4|11184.8|11183.2|11182.6|115
1747161900000|2025-05-13 18:45:00|11183.2|11182.6|11183.9|11183.3|11184.7|11184|11180.7|11180.1|145
1747162200000|2025-05-13 18:50:00|11183.4|11182.8|11182.2|11181.6|11184.2|11183.5|11181.1|11180.2|84
1747162500000|2025-05-13 18:55:00|11182.1|11181.5|11185.4|11184.5|11186.4|11185.6|11181|11180.4|208
1747162800000|2025-05-13 19:00:00|11185.6|11184.7|11187.3|11186.7|11188|11187.4|11184.8|11184.2|184
1747163100000|2025-05-13 19:05:00|11187.2|11186.6|11185.2|11184.6|11187.7|11187.1|11183.1|11182.5|122
1747163400000|2025-05-13 19:10:00|11185.1|11184.5|11185.7|11185.1|11186.8|11186.2|11185.1|11184.5|79
1747163700000|2025-05-13 19:15:00|11185.6|11185|11184.4|11183.8|11186.1|11185.5|11183.9|11183.3|80
1747164000000|2025-05-13 19:20:00|11184.3|11183.7|11185.7|11185.1|11186.2|11185.6|11183.1|11182.5|88
1747164300000|2025-05-13 19:25:00|11185.8|11185.2|11187.2|11186.6|11187.8|11187.2|11185.8|11185.2|77
1747164600000|2025-05-13 19:30:00|11186.6|11186|11186.6|11186|11187.3|11186.7|11186.2|11185.6|77
1747164900000|2025-05-13 19:35:00|11186.7|11186.1|11187.9|11187.3|11189.3|11188.2|11186.5|11185.9|78
1747165200000|2025-05-13 19:40:00|11188.1|11187.5|11188.6|11188|11188.8|11188.2|11187.9|11187.3|45
1747165500000|2025-05-13 19:45:00|11188.5|11187.9|11190.4|11188.9|11190.7|11189.2|11186.5|11185.3|114
1747165800000|2025-05-13 19:50:00|11190.1|11188.6|11190.4|11189.5|11191.5|11190.2|11189.3|11188.3|127
1747166100000|2025-05-13 19:55:00|11190.6|11189.7|11190.5|11189.6|11192.3|11191.6|11189.3|11188.7|124
1747166400000|2025-05-13 20:00:00|11190.4|11189.5|11188.3|11187.4|11190.7|11189.8|11188.1|11187|105
1747166700000|2025-05-13 20:05:00|11188.4|11187.5|11189.4|11188.3|11189.5|11188.5|11188|11187.3|53
1747167000000|2025-05-13 20:10:00|11189.3|11188.2|11189.3|11188.1|11190.4|11189.5|11188.1|11187|88
1747167300000|2025-05-13 20:15:00|11189|11188|11189.4|11188.5|11190|11188.9|11188.5|11187.5|39
1747167600000|2025-05-13 20:20:00|11189.7|11188.4|11191.7|11190.3|11191.8|11190.5|11188.8|11187.5|70
1747167900000|2025-05-13 20:25:00|11191.3|11189.9|11193.9|11192.6|11194.9|11193.8|11191.2|11189.7|89
1747168200000|2025-05-13 20:30:00|11193.8|11192.7|11193.4|11192.5|11195.4|11194.3|11193.4|11192.5|57
1747168500000|2025-05-13 20:35:00|11193.3|11192.4|11193.6|11192|11193.6|11192.4|11191.8|11190.3|57
1747168800000|2025-05-13 20:40:00|11193.3|11191.9|11193.7|11192.8|11193.8|11192.9|11193|11191.5|40
1747169100000|2025-05-13 20:45:00|11193.4|11192.5|11190|11187.5|11193.5|11192.6|11189.6|11187.1|99
1747169400000|2025-05-13 20:50:00|11189.9|11187.6|11188.2|11187.3|11190.6|11189.6|11187.9|11187|69
1747169700000|2025-05-13 20:55:00|11188.5|11187|11187.9|11184|11188.5|11187|11185.4|11182.4|79
1747170000000|2025-05-13 21:00:00|11188.1|11183.8|11190.8|11184.2|11191.7|11185.2|11187.9|11181.7|29
1747170300000|2025-05-13 21:05:00|11190.9|11184.3|11190.8|11184.2|11190.9|11184.5|11190.6|11184.1|9
1747170600000|2025-05-13 21:10:00|11191.2|11184.6|11190.8|11184.2|11191.2|11184.6|11190.8|11184.2|2
1747170900000|2025-05-13 21:15:00|11190.9|11184.3|11188.6|11182|11190.9|11184.3|11188.1|11181.5|13
1747171200000|2025-05-13 21:20:00|11188.5|11181.9|11190.3|11184|11190.8|11184.2|11188.5|11181.9|7
1747171500000|2025-05-13 21:25:00|11190.2|11184.1|11189.9|11184.1|11190.5|11184.1|11189.9|11183.7|8
1747171800000|2025-05-13 21:30:00|11188.9|11182.3|11188.6|11182|11188.9|11182.3|11188.6|11182|2
1747172100000|2025-05-13 21:35:00|11188.8|11182.2|11188.9|11182.3|11188.9|11182.3|11188.8|11182.2|2
1747172400000|2025-05-13 21:40:00|11189.5|11182.9|11188.9|11182.3|11190.4|11183.8|11188.9|11182.3|4
1747172700000|2025-05-13 21:45:00|11188.5|11181.9|11189.4|11182.8|11189.4|11182.8|11188.5|11181.9|4
1747173000000|2025-05-13 21:50:00|11189.2|11182.6|11189.3|11182.7|11189.3|11182.7|11189.2|11182.6|2
1747173300000|2025-05-13 21:55:00|11189.9|11183.3|11189.8|11183.2|11190|11183.4|11189.6|11183|5
1747173600000|2025-05-13 22:00:00|11189.6|11183|11192.8|11190.8|11192.8|11190.9|11189.6|11183|87
1747173900000|2025-05-13 22:05:00|11192.5|11191.1|11192.2|11189.6|11194.4|11192.1|11190|11187.5|58
1747174200000|2025-05-13 22:10:00|11192.4|11189.3|11189.3|11188.1|11192.8|11189.6|11188.7|11186.4|60
1747174500000|2025-05-13 22:15:00|11189.7|11188.8|11189.3|11188.4|11190.4|11189.2|11188.9|11188|60
1747174800000|2025-05-13 22:20:00|11189.5|11188.6|11191.3|11190.4|11191.9|11191|11189.5|11188.6|52
1747175100000|2025-05-13 22:25:00|11191.4|11190.5|11190|11188.9|11191.8|11190.5|11189.4|11188.4|34
1747175400000|2025-05-13 22:30:00|11189.8|11188.6|11190.4|11189.2|11191.2|11189.9|11189.5|11188.6|57
1747175700000|2025-05-13 22:35:00|11190.2|11189.3|11190.3|11189.4|11191.3|11189.6|11189.7|11187.9|37
1747176000000|2025-05-13 22:40:00|11190.1|11188.9|11191.1|11190|11192.1|11190.2|11188.6|11187.4|43
1747176300000|2025-05-13 22:45:00|11191|11189.9|11191.6|11190.7|11192.4|11191.5|11190|11188.9|38
1747176600000|2025-05-13 22:50:00|11192.7|11191.6|11196.8|11195.9|11196.9|11196|11192.5|11191.6|72
1747176900000|2025-05-13 22:55:00|11196.6|11195.7|11197.8|11196.9|11197.8|11196.9|11196|11194.7|76
1747177200000|2025-05-13 23:00:00|11197.7|11196.8|11193.4|11192.5|11197.7|11196.8|11193.3|11192.4|61
1747177500000|2025-05-13 23:05:00|11193|11192.1|11189.6|11189|11193|11192.1|11188|11187.4|59
1747177800000|2025-05-13 23:10:00|11189.7|11188.8|11188.4|11187.8|11189.7|11188.8|11187.4|11186.8|79
1747178100000|2025-05-13 23:15:00|11188.8|11188.2|11190|11189.1|11190|11189.1|11186.9|11186.3|57
1747178400000|2025-05-13 23:20:00|11190.4|11189.8|11187.8|11187.2|11192|11191.4|11187.7|11187.1|51
1747178700000|2025-05-13 23:25:00|11187.9|11187.3|11190.5|11189.6|11191.2|11189.6|11187.5|11186.6|40
1747179000000|2025-05-13 23:30:00|11189.6|11188.7|11190.5|11189.6|11190.7|11189.8|11188.3|11187.4|67
1747179300000|2025-05-13 23:35:00|11190.6|11189.7|11189.3|11188.4|11190.9|11190|11188|11187.4|94
1747179600000|2025-05-13 23:40:00|11189.4|11188.5|11190|11189.1|11190.1|11189.2|11188.5|11187.6|55
1747179900000|2025-05-13 23:45:00|11189.9|11189|11188.6|11187.7|11191.6|11191|11188|11187.1|102
1747180200000|2025-05-13 23:50:00|11188.2|11187.3|11186.6|11186|11188.3|11187.4|11186.5|11185.8|73
1747180500000|2025-05-13 23:55:00|11186.5|11185.9|11186.2|11185.6|11187.6|11187|11185.2|11184.6|81
1747180800000|2025-05-14 00:00:00|11186.4|11185.8|11184.4|11183.8|11189.7|11188.9|11182.7|11182|196
1747181100000|2025-05-14 00:05:00|11184.7|11184.1|11186.6|11185.4|11187.1|11186.2|11184.4|11183.5|144
1747181400000|2025-05-14 00:10:00|11186.5|11185.6|11186.9|11186|11190.2|11189.1|11185.6|11184.7|166
1747181700000|2025-05-14 00:15:00|11187.1|11186.2|11185|11184.4|11188.5|11187.7|11185|11184.4|123
1747182000000|2025-05-14 00:20:00|11184.7|11184.1|11185|11184.4|11186|11184.5|11183.3|11182.4|99
1747182300000|2025-05-14 00:25:00|11184.6|11184|11193.9|11193.3|11194.8|11194|11184.3|11183.7|163
1747182600000|2025-05-14 00:30:00|11193.8|11193.2|11193|11192.1|11197.4|11196|11192.8|11191.9|186
1747182900000|2025-05-14 00:35:00|11192.8|11191.9|11192.9|11192.3|11193.7|11193|11191.5|11190.9|131
1747183200000|2025-05-14 00:40:00|11192.3|11191.7|11188.4|11187.5|11192.5|11191.9|11188.1|11187.2|98
1747183500000|2025-05-14 00:45:00|11188.9|11188|11186.9|11186.3|11191|11190.1|11186.4|11185.8|106
1747183800000|2025-05-14 00:50:00|11186.4|11185.8|11195.4|11194.5|11195.6|11194.7|11185.4|11184.8|298
1747184100000|2025-05-14 00:55:00|11195.7|11194.8|11192.5|11191.9|11195.9|11195|11191.6|11190.8|285
1747184400000|2025-05-14 01:00:00|11192.6|11192|11186.6|11185.5|11193.5|11192.9|11186.2|11185.3|234
1747184700000|2025-05-14 01:05:00|11186.7|11185.6|11189.2|11188.6|11190.4|11189.8|11186|11185.2|197
1747185000000|2025-05-14 01:10:00|11189|11188.4|11194|11193.1|11196.5|11195.6|11189|11188.3|241
1747185300000|2025-05-14 01:15:00|11193.9|11193|11191.1|11190.2|11196.3|11195.4|11189.6|11188.7|310
1747185600000|2025-05-14 01:20:00|11191.2|11190.3|11195.1|11194.5|11197.2|11196|11190.6|11189.7|214
1747185900000|2025-05-14 01:25:00|11195.4|11194.8|11197.4|11196.5|11198.2|11197.3|11194.7|11194.1|187
1747186200000|2025-05-14 01:30:00|11197.6|11196.7|11193|11192.4|11198.3|11197.6|11191.5|11190.6|312
1747186500000|2025-05-14 01:35:00|11192.9|11192.3|11190.2|11189.6|11193.2|11192.5|11187.4|11186.5|327
1747186800000|2025-05-14 01:40:00|11190.1|11189.5|11190.6|11190|11192.1|11191.5|11187.5|11186.6|223
1747187100000|2025-05-14 01:45:00|11189.9|11189.3|11187.4|11186.5|11191.6|11190.9|11184.2|11183.3|232
1747187400000|2025-05-14 01:50:00|11187.5|11186.6|11186.7|11186.1|11189.6|11189|11186.2|11185.3|203
1747187700000|2025-05-14 01:55:00|11186.5|11185.9|11188.9|11188|11190.7|11189.8|11186.2|11185.6|267
1747188000000|2025-05-14 02:00:00|11189.1|11188.2|11184.5|11183.6|11189.3|11188.4|11184.4|11183.5|240
1747188300000|2025-05-14 02:05:00|11184.6|11183.7|11187.1|11186.2|11188.3|11187.4|11184.4|11183.6|231
1747188600000|2025-05-14 02:10:00|11186.7|11185.8|11187.2|11186.3|11191.1|11190.4|11186.7|11185.8|175
1747188900000|2025-05-14 02:15:00|11187.3|11186.4|11187.9|11187|11188|11187.1|11184.2|11183.3|204
1747189200000|2025-05-14 02:20:00|11188|11187.1|11186.7|11185.8|11188.2|11187.3|11186.2|11185.3|153
1747189500000|2025-05-14 02:25:00|11186.8|11185.9|11187|11186.1|11187.6|11186.7|11184.3|11183.6|142
1747189800000|2025-05-14 02:30:00|11186.9|11186|11185.3|11184.7|11187.1|11186.2|11184.7|11184|156
1747190100000|2025-05-14 02:35:00|11185.2|11184.6|11184.3|11183.2|11186.2|11185.3|11183.4|11182.3|150
1747190400000|2025-05-14 02:40:00|11184.2|11183.3|11185.4|11184.8|11186.5|11185.9|11183.8|11182.9|143
1747190700000|2025-05-14 02:45:00|11185.2|11184.6|11189.8|11189.2|11189.9|11189.3|11184.1|11183.3|144
1747191000000|2025-05-14 02:50:00|11189.9|11189.3|11190.6|11190|11190.7|11190|11188.1|11186.9|154
1747191300000|2025-05-14 02:55:00|11191.1|11190.2|11189.1|11188.5|11193|11192.1|11188.5|11187.9|169
1747191600000|2025-05-14 03:00:00|11189.3|11188.7|11187.5|11186.6|11189.3|11188.7|11186.2|11185.6|132
1747191900000|2025-05-14 03:05:00|11187|11186.1|11186.9|11186.3|11188.4|11187.8|11185.1|11184.5|130
1747192200000|2025-05-14 03:10:00|11186.7|11186.1|11189.7|11189.1|11189.9|11189.3|11186.7|11186.1|99
1747192500000|2025-05-14 03:15:00|11189.6|11189|11188.7|11188.1|11189.7|11189.1|11187.3|11186.7|104
1747192800000|2025-05-14 03:20:00|11188.6|11188|11190.8|11189.9|11191.7|11190.7|11187.5|11186.9|121
1747193100000|2025-05-14 03:25:00|11190.6|11189.7|11186.8|11186.2|11190.6|11189.7|11186.8|11186.2|89
1747193400000|2025-05-14 03:30:00|11186.4|11185.8|11186|11185.4|11186.4|11185.8|11184.8|11183.9|113
1747193700000|2025-05-14 03:35:00|11186.1|11185.5|11190|11189.4|11190.3|11189.7|11185.3|11184.7|110
1747194000000|2025-05-14 03:40:00|11190.2|11189.6|11190.7|11189.2|11191.2|11190.3|11188.8|11187.8|101
1747194300000|2025-05-14 03:45:00|11191.3|11189.4|11190.2|11189.6|11191.4|11190.3|11189|11188.3|95
1747194600000|2025-05-14 03:50:00|11190.6|11190|11189.6|11189|11191.2|11190.4|11189.4|11188.8|69
1747194900000|2025-05-14 03:55:00|11189.7|11189.1|11195.7|11195.1|11196.5|11195.9|11189.7|11189.1|135
1747195200000|2025-05-14 04:00:00|11195.8|11195.2|11194.5|11193.9|11201.4|11200.4|11192.9|11192.3|192
1747195500000|2025-05-14 04:05:00|11194.6|11194|11194.8|11193.9|11195.2|11194.5|11191.4|11190.5|142
1747195800000|2025-05-14 04:10:00|11194.9|11194|11191.8|11191.2|11195.1|11194.5|11191.8|11191.2|81
1747196100000|2025-05-14 04:15:00|11191.9|11191.3|11189.7|11188.8|11192.4|11191.8|11188.8|11187.9|97
1747196400000|2025-05-14 04:20:00|11189.3|11188.4|11193.5|11192.6|11194.1|11193.2|11189.3|11188.4|96
1747196700000|2025-05-14 04:25:00|11193.6|11192.7|11195.6|11195|11197.3|11196.7|11192.8|11192.2|108
1747197000000|2025-05-14 04:30:00|11195.3|11194.7|11199.2|11198.3|11200.1|11199.2|11194.9|11194.1|119
1747197300000|2025-05-14 04:35:00|11199.4|11198.5|11194.6|11194|11200.7|11199.8|11194.1|11193.5|112
1747197600000|2025-05-14 04:40:00|11194.9|11193.6|11193.5|11192.6|11195.1|11194.5|11192.1|11191.3|146
1747197900000|2025-05-14 04:45:00|11193.7|11192.8|11192.8|11192.2|11194.9|11194.3|11192.5|11191.9|97
1747198200000|2025-05-14 04:50:00|11193|11192.4|11190.9|11190|11193.4|11192.8|11190.7|11189.8|86
1747198500000|2025-05-14 04:55:00|11190.8|11189.9|11189.5|11188.6|11191.8|11190.9|11188.5|11187.6|67
1747198800000|2025-05-14 05:00:00|11189.4|11188.5|11190.8|11189.9|11190.8|11189.9|11188|11187.1|97
1747199100000|2025-05-14 05:05:00|11191.3|11190.4|11190.4|11189.5|11193.1|11192.2|11190.4|11189.5|132
1747199400000|2025-05-14 05:10:00|11189.9|11189|11190.8|11190.2|11192|11191.4|11189.5|11188.6|90
1747199700000|2025-05-14 05:15:00|11190.7|11190.1|11187.5|11186.9|11191.7|11191.1|11186.5|11185.9|104
1747200000000|2025-05-14 05:20:00|11188.1|11187.5|11189.4|11188.8|11190.5|11189.9|11187.1|11186.5|122
1747200300000|2025-05-14 05:25:00|11189.3|11188.7|11186.6|11186|11189.3|11188.7|11186.1|11185.5|76
1747200600000|2025-05-14 05:30:00|11186.5|11185.9|11188.1|11187.2|11188.6|11187.7|11185.4|11184.8|82
1747200900000|2025-05-14 05:35:00|11188.3|11187.4|11187.4|11186.5|11188.9|11188|11185.3|11184.4|84
1747201200000|2025-05-14 05:40:00|11188.1|11187.2|11190.1|11189.5|11191.5|11190.9|11188.1|11186.7|108
1747201500000|2025-05-14 05:45:00|11189.5|11188.6|11188|11187.4|11190|11189.4|11186.7|11186.1|142
1747201800000|2025-05-14 05:50:00|11187.9|11187.3|11187.2|11186.6|11189.3|11188.4|11186.4|11185.7|157
1747202100000|2025-05-14 05:55:00|11187.1|11186.5|11186.7|11186.1|11188.3|11187.7|11185.6|11185|93
1747202400000|2025-05-14 06:00:00|11186.8|11186.2|11185.5|11184.9|11189.3|11188.5|11185.2|11184.6|225
1747202700000|2025-05-14 06:05:00|11185.4|11184.8|11184.1|11183.5|11185.8|11185.2|11180.7|11179.9|249
1747203000000|2025-05-14 06:10:00|11184.5|11183.9|11186.3|11185.7|11189.3|11188.4|11184|11183.4|223
1747203300000|2025-05-14 06:15:00|11186.4|11185.8|11193.2|11192.6|11193.9|11193.3|11185.4|11184.8|244
1747203600000|2025-05-14 06:20:00|11193.7|11193.1|11195.4|11194.8|11195.6|11194.9|11191.9|11191.3|204
1747203900000|2025-05-14 06:25:00|11195.2|11194.6|11195.4|11194.8|11196.7|11195.8|11192.2|11191.6|197
1747204200000|2025-05-14 06:30:00|11195.2|11194.6|11193|11192.4|11198.8|11198.2|11192.9|11192.3|226
1747204500000|2025-05-14 06:35:00|11192.9|11192.3|11195.8|11195.2|11196.5|11195.9|11190.4|11189.8|180
1747204800000|2025-05-14 06:40:00|11195.6|11195|11194.5|11193.6|11197.4|11196.8|11190.4|11189.8|247
1747205100000|2025-05-14 06:45:00|11193.9|11193|11193.2|11192.6|11196.9|11196.3|11192.5|11191.7|201
1747205400000|2025-05-14 06:50:00|11193.3|11192.7|11192|11191.4|11195.8|11194.7|11189.5|11188.7|245
1747205700000|2025-05-14 06:55:00|11191.3|11190.7|11188.8|11187.4|11191.6|11191|11183.6|11182.7|384
1747206000000|2025-05-14 07:00:00|11188.9|11187.5|11195.3|11194.7|11198.9|11198.3|11187.5|11186.9|417
1747206300000|2025-05-14 07:05:00|11195.4|11194.8|11192.5|11191.9|11197.9|11197|11192.4|11191.5|279
1747206600000|2025-05-14 07:10:00|11192.6|11192|11183.1|11182.2|11192.6|11192|11181.9|11181.3|287
1747206900000|2025-05-14 07:15:00|11183.2|11182.3|11186.7|11186.1|11189.2|11188.3|11183|11182.3|268
1747207200000|2025-05-14 07:20:00|11186.5|11185.9|11190.6|11190|11190.6|11190|11185.7|11185.1|232
1747207500000|2025-05-14 07:25:00|11190.4|11189.8|11192.9|11192|11196.8|11196.2|11189.9|11189.3|320
1747207800000|2025-05-14 07:30:00|11193|11192.1|11192.6|11192|11195.9|11195.3|11191|11190.4|259
1747208100000|2025-05-14 07:35:00|11192.4|11191.8|11208|11207.4|11209.8|11208.3|11191.8|11191.2|375
1747208400000|2025-05-14 07:40:00|11207.7|11207.1|11205|11204.4|11209.8|11208.5|11200.4|11199.8|364
1747208700000|2025-05-14 07:45:00|11204.9|11204.3|11204.7|11204.1|11208.2|11207.1|11203.4|11202.8|325
1747209000000|2025-05-14 07:50:00|11204.9|11204.3|11213.9|11213.3|11215.1|11214.2|11203.5|11202.9|307
1747209300000|2025-05-14 07:55:00|11214|11213.4|11215.3|11214.7|11216.9|11216.3|11210|11209.3|364
1747209600000|2025-05-14 08:00:00|11215.1|11214.5|11229.3|11228.7|11232.9|11231.8|11213.1|11212.5|626
1747209900000|2025-05-14 08:05:00|11229.9|11229.3|11241.3|11240.4|11251.5|11250.6|11226.4|11225.7|1077
1747210200000|2025-05-14 08:10:00|11241.2|11240.3|11227.1|11226.5|11243.8|11242.9|11226|11225.1|731
1747210500000|2025-05-14 08:15:00|11227.2|11226.3|11233.9|11233|11238.4|11237.5|11226.3|11225.4|601
1747210800000|2025-05-14 08:20:00|11233.8|11232.9|11246.2|11245.6|11251|11250.3|11233.7|11232.9|733
1747211100000|2025-05-14 08:25:00|11246.1|11245.5|11241.3|11240.4|11252.6|11252|11238.7|11237.5|788
1747211400000|2025-05-14 08:30:00|11241.2|11240.3|11237.8|11236.9|11244.1|11243|11237.1|11236.2|618
1747211700000|2025-05-14 08:35:00|11237.9|11237|11238.7|11238.1|11240.1|11238.9|11234.6|11233.7|403
1747212000000|2025-05-14 08:40:00|11238.8|11238.2|11234|11233.1|11244.2|11243.3|11233.7|11232.8|394
1747212300000|2025-05-14 08:45:00|11233.9|11233|11238.4|11237.5|11243.5|11242.6|11233.9|11233|410
1747212600000|2025-05-14 08:50:00|11238.3|11237.4|11236.7|11235.8|11242.9|11242|11236.7|11235.8|316
1747212900000|2025-05-14 08:55:00|11236.8|11235.9|11239|11238.4|11249.1|11247.8|11232.9|11232.1|675
1747213200000|2025-05-14 09:00:00|11239.4|11238.8|11239.1|11238.5|11240.1|11239.5|11231.9|11230.7|542
1747213500000|2025-05-14 09:05:00|11238.8|11238.2|11240.5|11239.6|11243.5|11242.9|11236.1|11235.2|518
1747213800000|2025-05-14 09:10:00|11239.8|11238.9|11248.7|11247.8|11248.9|11248|11237.9|11237.3|536
1747214100000|2025-05-14 09:15:00|11249.2|11248.3|11251.4|11250.5|11255.3|11254.4|11247.1|11246.2|489
1747214400000|2025-05-14 09:20:00|11251.5|11250.6|11258.3|11257.4|11259.8|11258.9|11250.6|11249.7|630
1747214700000|2025-05-14 09:25:00|11258.5|11257.6|11255.1|11253.9|11265.2|11264.6|11254.4|11253.1|604
1747215000000|2025-05-14 09:30:00|11255|11253.8|11252.5|11251.9|11256.5|11255.9|11250.2|11248.6|423
1747215300000|2025-05-14 09:35:00|11252.6|11251.7|11251.2|11250.3|11254.7|11253.8|11250|11249.4|351
1747215600000|2025-05-14 09:40:00|11251|11250.1|11259.3|11258.7|11262.2|11261.2|11249.8|11249.2|428
1747215900000|2025-05-14 09:45:00|11259.2|11258.6|11264.6|11263.7|11266.3|11265.7|11259.1|11258.5|338
1747216200000|2025-05-14 09:50:00|11264.7|11264.1|11258.2|11257.6|11264.9|11264.3|11256.6|11256|361
1747216500000|2025-05-14 09:55:00|11258.1|11257.5|11252.5|11251.9|11258.1|11257.5|11252.1|11251.5|289
1747216800000|2025-05-14 10:00:00|11252.6|11252|11251.1|11250.5|11253.3|11252.7|11250.5|11249.9|270
1747217100000|2025-05-14 10:05:00|11251|11250.4|11248.7|11248.1|11252.8|11252.2|11248.7|11248.1|231
1747217400000|2025-05-14 10:10:00|11248.3|11247.7|11245.3|11244.7|11248.3|11247.7|11242.6|11241.9|194
1747217700000|2025-05-14 10:15:00|11245.2|11244.6|11240.5|11239.9|11246.3|11245.7|11238.8|11237.9|260
1747218000000|2025-05-14 10:20:00|11240.6|11240|11235.3|11234.2|11241.3|11240.7|11235|11234.2|251
1747218300000|2025-05-14 10:25:00|11235.4|11234.3|11236.7|11236.1|11237.5|11236.9|11233.5|11232.8|215
1747218600000|2025-05-14 10:30:00|11236.6|11236|11238.1|11237.5|11244.8|11244|11235.7|11235.1|305
1747218900000|2025-05-14 10:35:00|11238.4|11237.8|11234|11233.4|11239.2|11238.6|11233.1|11232.5|252
1747219200000|2025-05-14 10:40:00|11234.1|11233.5|11233.5|11232.9|11236|11235.4|11233.1|11232.4|204
1747219500000|2025-05-14 10:45:00|11233.2|11232.6|11228.7|11227.5|11234.6|11234|11228|11226.8|258
1747219800000|2025-05-14 10:50:00|11228.6|11227.4|11234.1|11233.5|11234.8|11233.9|11227.9|11227|215
1747220100000|2025-05-14 10:55:00|11234|11233.4|11231.3|11230.7|11238.4|11237.3|11231.2|11230.6|215
1747220400000|2025-05-14 11:00:00|11231.2|11230.6|11232.2|11231.6|11235.2|11234.6|11228.8|11228.2|196
1747220700000|2025-05-14 11:05:00|11232.1|11231.5|11225.4|11224.8|11234.9|11234.3|11225|11224.2|288
1747221000000|2025-05-14 11:10:00|11225.5|11224.9|11227.2|11226.6|11230.4|11229.6|11225.3|11224.4|250
1747221300000|2025-05-14 11:15:00|11227.1|11226.5|11216.4|11215.5|11227.3|11226.7|11216.1|11215.5|274
1747221600000|2025-05-14 11:20:00|11216.5|11215.4|11221.6|11220.5|11221.9|11221.3|11215.5|11214.9|212
1747221900000|2025-05-14 11:25:00|11221.4|11220.6|11220.9|11220.3|11224.4|11223.7|11219.5|11218.9|212
1747222200000|2025-05-14 11:30:00|11221.1|11220.5|11223|11222.4|11224.6|11223.5|11221.1|11220.2|210
1747222500000|2025-05-14 11:35:00|11222.8|11222.2|11224.9|11223.8|11225.4|11224.4|11222.3|11221.1|188
1747222800000|2025-05-14 11:40:00|11225|11223.7|11224.9|11224.3|11226.7|11225.8|11221.9|11221.1|219
1747223100000|2025-05-14 11:45:00|11224.8|11224.2|11225.2|11224.6|11227.9|11226.6|11223.7|11222.8|234
1747223400000|2025-05-14 11:50:00|11225.5|11224.9|11218.8|11218.2|11225.8|11225.2|11218.6|11218|203
1747223700000|2025-05-14 11:55:00|11218.9|11218.3|11217.8|11216.9|11219.4|11218.8|11214|11212.3|437
1747224000000|2025-05-14 12:00:00|11217.9|11217|11222.3|11221.7|11224.7|11224.1|11216.9|11216.3|386
1747224300000|2025-05-14 12:05:00|11222.2|11221.6|11214.4|11213.5|11222.6|11222|11212.8|11211.8|349
1747224600000|2025-05-14 12:10:00|11214.3|11213.4|11212.6|11212|11214.7|11214.1|11210.8|11210.1|278
1747224900000|2025-05-14 12:15:00|11212.8|11212.2|11217.1|11216.5|11217.2|11216.5|11209.7|11209.1|344
1747225200000|2025-05-14 12:20:00|11217.4|11216.8|11222.7|11221.6|11223.7|11222.3|11214.9|11214.3|384
1747225500000|2025-05-14 12:25:00|11222.9|11222|11225.1|11224.5|11226.7|11226.1|11222.1|11221|342
1747225800000|2025-05-14 12:30:00|11225|11224.4|11227.5|11226.9|11232.5|11231.9|11224.5|11223.7|346
1747226100000|2025-05-14 12:35:00|11227.3|11226.7|11221.7|11221.1|11230.2|11229.6|11219.2|11218.6|429
1747226400000|2025-05-14 12:40:00|11221.3|11220.7|11230.3|11229.7|11230.4|11229.8|11221.2|11220.6|303
1747226700000|2025-05-14 12:45:00|11230.2|11229.6|11231.7|11231.1|11236.1|11235|11228.1|11227.1|389
1747227000000|2025-05-14 12:50:00|11231.8|11231.2|11226.6|11226|11234|11232.7|11225.5|11224.9|317
1747227300000|2025-05-14 12:55:00|11227.2|11226.6|11225.6|11225|11229.9|11229.3|11225.2|11224.6|332
1747227600000|2025-05-14 13:00:00|11225.7|11225.1|11218.1|11217.5|11226.2|11225.6|11218|11217.3|378
1747227900000|2025-05-14 13:05:00|11217.8|11217.2|11218.3|11217.7|11220.3|11219.5|11214.7|11214|364
1747228200000|2025-05-14 13:10:00|11218.8|11217.9|11213.9|11213|11218.8|11217.9|11211.6|11210.9|361
1747228500000|2025-05-14 13:15:00|11214|11213.1|11219.9|11219|11220|11219.1|11210.5|11209.4|350
1747228800000|2025-05-14 13:20:00|11220.1|11219.2|11226.8|11226.2|11226.9|11226.3|11219.9|11219.2|288
1747229100000|2025-05-14 13:25:00|11226.6|11226|11221.8|11220.9|11228.2|11227.6|11220.8|11220.1|376
1747229400000|2025-05-14 13:30:00|11221.7|11220.8|11223.3|11222.4|11227.9|11227|11221|11220.1|508
1747229700000|2025-05-14 13:35:00|11222.7|11222.1|11229.3|11228.7|11231.3|11230.4|11221.2|11220.3|461
1747230000000|2025-05-14 13:40:00|11229.2|11228.6|11229.1|11228.5|11232.1|11231.5|11228.1|11227.5|387
1747230300000|2025-05-14 13:45:00|11229.3|11228.4|11233|11232.4|11234.9|11234.2|11228.8|11227.9|436
1747230600000|2025-05-14 13:50:00|11232.6|11232|11232.6|11232|11235.3|11234.7|11230|11229.4|454
1747230900000|2025-05-14 13:55:00|11232.8|11232.2|11220.5|11219.9|11233.2|11232.6|11215.4|11214.5|601
1747231200000|2025-05-14 14:00:00|11220.2|11219.6|11210.3|11209.7|11220.7|11220.1|11208.6|11207.9|524
1747231500000|2025-05-14 14:05:00|11210|11209.4|11215|11214.4|11217.8|11217.2|11209.7|11209.1|480
1747231800000|2025-05-14 14:10:00|11214.9|11214.3|11217.1|11216.5|11218.6|11218|11212.7|11212.1|315
1747232100000|2025-05-14 14:15:00|11217|11216.4|11209.3|11208.7|11220.1|11219.5|11206.3|11205.6|412
1747232400000|2025-05-14 14:20:00|11209.7|11209.1|11203.9|11202.5|11211.5|11210.9|11203.3|11202.3|383
1747232700000|2025-05-14 14:25:00|11204|11202.8|11213.6|11213|11213.8|11213|11204|11202.8|338
1747233000000|2025-05-14 14:30:00|11213.1|11212.5|11208.6|11207.2|11214.5|11213.9|11205.8|11204.9|402
1747233300000|2025-05-14 14:35:00|11208.7|11207.3|11207.6|11207|11210.5|11209.6|11204.2|11203.6|380
1747233600000|2025-05-14 14:40:00|11207.3|11206.7|11213.6|11213|11214.2|11213.6|11206.2|11205.6|381
1747233900000|2025-05-14 14:45:00|11213.3|11212.7|11222|11220.9|11222|11221|11212.9|11212.3|302
1747234200000|2025-05-14 14:50:00|11221.9|11221|11214.9|11214|11223.9|11223.3|11210.7|11210.1|517
1747234500000|2025-05-14 14:55:00|11214.7|11213.8|11212.3|11211.7|11215.9|11215.1|11212.1|11211.5|399
1747234800000|2025-05-14 15:00:00|11212.4|11211.8|11206.8|11206.2|11215.3|11214.7|11206.2|11205.3|480
1747235100000|2025-05-14 15:05:00|11206.7|11206.1|11209.5|11208.9|11214.7|11214.1|11205.1|11204.5|416
1747235400000|2025-05-14 15:10:00|11209.7|11209.1|11205.1|11204.5|11210|11209.4|11204.3|11203.2|429
1747235700000|2025-05-14 15:15:00|11205.3|11204.7|11203.6|11203|11206.1|11205.5|11202.7|11201.5|349
1747236000000|2025-05-14 15:20:00|11203.5|11202.9|11202.3|11201.7|11208.1|11207.2|11200.9|11200.3|345
1747236300000|2025-05-14 15:25:00|11202.4|11201.8|11208.5|11207.9|11208.8|11207.9|11201.8|11201.1|298
1747236600000|2025-05-14 15:30:00|11208.1|11207.5|11205.2|11204.6|11209.9|11209.3|11205|11204.4|278
1747236900000|2025-05-14 15:35:00|11205.1|11204.5|11202.3|11201.4|11206.4|11205.5|11201.5|11200.3|241
1747237200000|2025-05-14 15:40:00|11202.5|11201.6|11202.1|11201.5|11205.7|11205.1|11200.4|11199.5|260
1747237500000|2025-05-14 15:45:00|11201.4|11200.5|11199.1|11198.5|11202.1|11201.5|11198|11197.4|283
1747237800000|2025-05-14 15:50:00|11199.3|11198.7|11203.6|11203|11203.9|11203.3|11198.3|11197.7|239
1747238100000|2025-05-14 15:55:00|11203.5|11202.9|11205.4|11204.8|11205.9|11205.3|11202|11201.1|219
1747238400000|2025-05-14 16:00:00|11205.5|11204.9|11208.2|11207.6|11208.4|11207.7|11204.5|11203.9|199
1747238700000|2025-05-14 16:05:00|11209.2|11208.3|11211.2|11210.6|11213.6|11212.7|11208.1|11207.2|217
1747239000000|2025-05-14 16:10:00|11211.3|11210.7|11205.4|11204.5|11211.7|11211|11205.1|11204.5|203
1747239300000|2025-05-14 16:15:00|11205.3|11204.4|11205.1|11204.2|11206.4|11205.5|11203.8|11203|191
1747239600000|2025-05-14 16:20:00|11205.3|11204.4|11203.8|11202.9|11208.5|11207.6|11203.7|11202.9|175
1747239900000|2025-05-14 16:25:00|11203.3|11202.7|11202.3|11201.4|11203.4|11202.7|11199.8|11199|195
1747240200000|2025-05-14 16:30:00|11202.4|11201.5|11204|11203.1|11204|11203.1|11199.5|11198.6|185
1747240500000|2025-05-14 16:35:00|11204.1|11203.2|11204.8|11203.9|11206.7|11206|11203.3|11202.4|150
1747240800000|2025-05-14 16:40:00|11205.2|11204.3|11186.4|11185.5|11205.2|11204.3|11176.3|11175.4|1286
1747241100000|2025-05-14 16:45:00|11186.6|11185.7|11192.1|11190.9|11193.1|11192.2|11182.7|11181.8|571
1747241400000|2025-05-14 16:50:00|11191.9|11190.7|11195.1|11194.5|11195.7|11194.9|11189.2|11188.3|345
1747241700000|2025-05-14 16:55:00|11195.2|11194.6|11189.6|11189|11196.5|11195.8|11187.1|11186.5|349
1747242000000|2025-05-14 17:00:00|11189.4|11188.8|11191.1|11190.5|11194.3|11193.7|11187.5|11186.4|272
1747242300000|2025-05-14 17:05:00|11191.7|11191.1|11187.1|11186.5|11193|11192.4|11187.1|11186.5|190
1747242600000|2025-05-14 17:10:00|11187.2|11186.6|11191.4|11190.8|11191.7|11191.1|11184.9|11184.3|220
1747242900000|2025-05-14 17:15:00|11191.5|11190.9|11191.1|11190.5|11195.2|11194.6|11189.6|11189|191
1747243200000|2025-05-14 17:20:00|11191.2|11190.6|11196.1|11195.5|11196.4|11195.8|11191.1|11190.5|254
1747243500000|2025-05-14 17:25:00|11196.2|11195.6|11194.8|11194.2|11197.3|11196.7|11194.1|11193.5|157
1747243800000|2025-05-14 17:30:00|11194.7|11194.1|11191.7|11191.1|11196.2|11195.6|11191.5|11190.9|150
1747244100000|2025-05-14 17:35:00|11191.6|11191|11186.9|11185.8|11191.7|11191.1|11185.6|11185|154
1747244400000|2025-05-14 17:40:00|11187|11185.9|11185.8|11184.9|11188.6|11188|11185.1|11184.5|166
1747244700000|2025-05-14 17:45:00|11185.7|11185.1|11183.7|11183.1|11185.9|11185.3|11181.8|11181.2|168
1747245000000|2025-05-14 17:50:00|11184|11183.4|11186.1|11185.5|11186.7|11186.1|11182.8|11182.2|126
1747245300000|2025-05-14 17:55:00|11186.6|11186|11189.6|11189|11190.2|11189.6|11186.6|11186|127
1747245600000|2025-05-14 18:00:00|11189.7|11189.1|11180.7|11180.1|11190.2|11189.6|11180.1|11179.5|163
1747245900000|2025-05-14 18:05:00|11180.8|11180.2|11178.8|11178.2|11185.7|11184.8|11178.8|11177.8|175
1747246200000|2025-05-14 18:10:00|11178.9|11178.3|11173.6|11172.5|11180.8|11180.2|11173.6|11172.5|202
1747246500000|2025-05-14 18:15:00|11173.1|11171.8|11178.2|11177.6|11179.9|11179.3|11173.1|11171.2|180
1747246800000|2025-05-14 18:20:00|11178|11177.4|11177.2|11176.6|11181.2|11180.3|11177.1|11176.5|130
1747247100000|2025-05-14 18:25:00|11177.3|11176.4|11173.9|11173|11177.3|11176.4|11173.3|11171.9|206
1747247400000|2025-05-14 18:30:00|11173.7|11172.8|11177.7|11177.1|11177.7|11177.1|11173.4|11172.8|193
1747247700000|2025-05-14 18:35:00|11177.8|11177.2|11176.5|11175.9|11178.8|11178.1|11176.5|11175.9|130
1747248000000|2025-05-14 18:40:00|11176.7|11176.1|11180.4|11179.8|11182.1|11181.1|11176.7|11176.1|165
1747248300000|2025-05-14 18:45:00|11180.3|11179.7|11182.2|11181.6|11182.9|11182.1|11180.2|11179.6|108
1747248600000|2025-05-14 18:50:00|11182|11181.4|11181.6|11181|11183.1|11182.5|11180.9|11180.3|107
1747248900000|2025-05-14 18:55:00|11181.7|11181.1|11178.7|11178.1|11181.7|11181.1|11177.9|11177.3|155
1747249200000|2025-05-14 19:00:00|11178.3|11177.7|11169.6|11169|11178.3|11177.7|11168.1|11167.5|233
1747249500000|2025-05-14 19:05:00|11169.7|11169.1|11172.8|11172.2|11173.2|11172.6|11167.2|11166.6|166
1747249800000|2025-05-14 19:10:00|11172.9|11172.3|11174.2|11173.6|11177.3|11176.7|11172.7|11172.1|97
1747250100000|2025-05-14 19:15:00|11174.1|11173.5|11174.6|11174|11176.7|11176.1|11174|11173.4|102
1747250400000|2025-05-14 19:20:00|11174.8|11174.2|11175.2|11174.6|11175.7|11175.1|11172|11171.4|146
1747250700000|2025-05-14 19:25:00|11175.1|11174.5|11176.1|11175.5|11176.7|11176.1|11172.6|11172|121
1747251000000|2025-05-14 19:30:00|11176|11175.4|11174.6|11174|11176|11175.4|11173.2|11172.6|106
1747251300000|2025-05-14 19:35:00|11174.2|11173.6|11173.6|11173|11175.4|11174.8|11172.9|11172.3|90
1747251600000|2025-05-14 19:40:00|11173.8|11173.2|11172.5|11171.9|11175.4|11174.8|11172.4|11171.8|90
1747251900000|2025-05-14 19:45:00|11172.6|11172|11171.1|11170.5|11173.9|11173.3|11171.1|11170.5|69
1747252200000|2025-05-14 19:50:00|11170.8|11170.2|11168.6|11168|11170.8|11170.2|11168.1|11167.5|129
1747252500000|2025-05-14 19:55:00|11169.1|11168.2|11167.8|11167.2|11169.1|11168.2|11166.1|11165.1|187
1747252800000|2025-05-14 20:00:00|11167.7|11167.1|11167|11166.4|11169.5|11168.9|11166.8|11166.2|87
1747253100000|2025-05-14 20:05:00|11166.9|11166.3|11167.2|11166.3|11168.1|11167|11164.9|11164.3|72
1747253400000|2025-05-14 20:10:00|11167.3|11166.4|11168|11166.8|11168.9|11168|11166.8|11166.2|59
1747253700000|2025-05-14 20:15:00|11167.9|11166.7|11167.6|11167|11168.7|11168.1|11167.1|11166.3|45
1747254000000|2025-05-14 20:20:00|11167.4|11166.8|11168.1|11167.5|11168.9|11168.3|11167|11166.4|30
1747254300000|2025-05-14 20:25:00|11167.8|11167.2|11167.9|11167|11169.1|11168.5|11167.1|11166.4|54
1747254600000|2025-05-14 20:30:00|11168.1|11167.2|11171.5|11170.4|11171.7|11170.4|11167.9|11167|50
1747254900000|2025-05-14 20:35:00|11171.4|11170.5|11172.1|11171.2|11173.6|11172.7|11171.4|11170.5|61
1747255200000|2025-05-14 20:40:00|11172.3|11171.4|11174|11172.8|11175.1|11174|11172.3|11171.4|54
1747255500000|2025-05-14 20:45:00|11173.9|11173|11173.8|11172.9|11174.2|11173.1|11172.7|11171.6|76
1747255800000|2025-05-14 20:50:00|11173.9|11173|11174.1|11173.2|11174.4|11173.5|11172.6|11171.7|49
1747256100000|2025-05-14 20:55:00|11174.4|11172.9|11178.7|11172.1|11179|11174.2|11174.4|11169.3|172
1747256400000|2025-05-14 21:00:00|11178.6|11172|11183.6|11177|11183.6|11177|11174.5|11167.9|9
1747256700000|2025-05-14 21:05:00|11183.1|11176.5|11180.2|11173.6|11183.1|11176.5|11179.3|11172.7|16
1747257000000|2025-05-14 21:10:00|11179.4|11172.8|11178.8|11172.2|11179.7|11173.3|11176.6|11170|32
1747257300000|2025-05-14 21:15:00|11179.3|11172.7|11180.1|11173.5|11180.1|11173.9|11179.3|11172.7|9
1747257600000|2025-05-14 21:20:00|11179.7|11173.9|11179.5|11173.8|11180.1|11173.9|11179.5|11173.3|5
1747257900000|2025-05-14 21:25:00|11179.4|11173.7|11179.6|11173.9|11179.6|11173.9|11179.4|11173.7|3
1747258200000|2025-05-14 21:30:00|11179.4|11173.7|11180.1|11173.5|11180.1|11175.1|11179.3|11173.2|7
1747258500000|2025-05-14 21:35:00|11180.2|11173.6|11180.1|11173.5|11180.9|11175|11179.9|11173.5|8
1747258800000|2025-05-14 21:40:00|11180.2|11173.6|11177.5|11170.9|11180.2|11173.9|11177|11170.4|32
1747259100000|2025-05-14 21:45:00|11177.4|11170.8|11178.4|11173.6|11179.3|11173.6|11177.4|11170.8|24
1747259400000|2025-05-14 21:50:00|11178.3|11173.7|11178.5|11174.1|11179.4|11174.4|11178.2|11173.7|12
1747259700000|2025-05-14 21:55:00|11178.4|11173.9|11178.7|11174.5|11179.9|11174.8|11178.1|11173.2|22
1747260000000|2025-05-14 22:00:00|11179.8|11173.2|11182.1|11179.3|11182.4|11179.4|11178.9|11173.2|95
1747260300000|2025-05-14 22:05:00|11181.7|11179.7|11180.7|11179.8|11184.4|11181.7|11180.3|11178.1|109
1747260600000|2025-05-14 22:10:00|11180.8|11179.9|11180.8|11179.9|11183.2|11182.3|11180.5|11179.6|52
1747260900000|2025-05-14 22:15:00|11180.6|11179.7|11181.6|11180.7|11182.3|11181.3|11180|11179.1|30
1747261200000|2025-05-14 22:20:00|11181.7|11180.8|11182.4|11181.5|11182.4|11181.5|11181.1|11180.1|32
1747261500000|2025-05-14 22:25:00|11182.6|11181.7|11182.3|11181.4|11183.8|11182.9|11182.3|11181.4|40
1747261800000|2025-05-14 22:30:00|11182.6|11181.7|11183.7|11182.8|11184.9|11184|11180.7|11179.8|67
1747262100000|2025-05-14 22:35:00|11184.1|11182.4|11184.4|11183.5|11185.1|11183.9|11183.5|11182.3|47
1747262400000|2025-05-14 22:40:00|11184.3|11183.4|11184|11183.1|11184.3|11183.4|11182.6|11181.6|61
1747262700000|2025-05-14 22:45:00|11184.1|11183.2|11183|11182.1|11184.1|11183.2|11182.4|11181.5|49
1747263000000|2025-05-14 22:50:00|11182.9|11182|11182.4|11181.5|11183.9|11182.3|11180.8|11179.9|51
1747263300000|2025-05-14 22:55:00|11182.8|11181.2|11183.1|11182.2|11183.1|11182.2|11181.4|11180.5|31
1747263600000|2025-05-14 23:00:00|11183.9|11183|11184.8|11183.9|11185.4|11184.5|11181.4|11180.8|81
1747263900000|2025-05-14 23:05:00|11185.2|11184.3|11185.8|11184.4|11188.4|11187.5|11185.1|11184.2|83
1747264200000|2025-05-14 23:10:00|11185.7|11185|11186.3|11185.7|11188.5|11187.6|11185.5|11184.5|82
1747264500000|2025-05-14 23:15:00|11187|11186.4|11186.4|11185.5|11188.2|11187.3|11186.3|11185.4|72
1747264800000|2025-05-14 23:20:00|11186.3|11185.4|11186.6|11186|11187.2|11186.5|11185.7|11184.6|49
1747265100000|2025-05-14 23:25:00|11186.7|11186.1|11187|11186.4|11187.3|11186.7|11185.8|11185.2|37
1747265400000|2025-05-14 23:30:00|11187.2|11186.6|11186.9|11186|11188.6|11187.8|11186.1|11185.5|52
1747265700000|2025-05-14 23:35:00|11186.8|11185.9|11187.7|11187.1|11187.9|11187.2|11186.8|11185.9|45
1747266000000|2025-05-14 23:40:00|11187.2|11186.6|11187.1|11186.5|11188.1|11187.4|11186.7|11186|40
1747266300000|2025-05-14 23:45:00|11187|11186.4|11185.9|11185|11187|11186.4|11184.1|11183.5|69
1747266600000|2025-05-14 23:50:00|11185.8|11185.2|11184.2|11183.6|11187.7|11187.1|11183.3|11182.7|75
1747266900000|2025-05-14 23:55:00|11184.1|11183.5|11181.8|11181.2|11184.7|11184.1|11180.8|11180.2|149
1747267200000|2025-05-15 00:00:00|11181.7|11181.1|11178|11177.4|11182.7|11182.1|11176.4|11175.8|188
1747267500000|2025-05-15 00:05:00|11177.9|11177.3|11179.9|11179.3|11180.4|11179.8|11177.5|11176.9|125
1747267800000|2025-05-15 00:10:00|11180.1|11179.5|11179.6|11179|11182.6|11182|11179.1|11178.5|87
1747268100000|2025-05-15 00:15:00|11179.7|11179.1|11184.8|11184.2|11185|11184.4|11178.3|11177.7|139
1747268400000|2025-05-15 00:20:00|11185.1|11184.3|11185.6|11184.7|11186.1|11185.2|11183.6|11182.6|137
1747268700000|2025-05-15 00:25:00|11185.4|11184.5|11188.8|11187.9|11190.5|11189.2|11185.3|11184.4|111
1747269000000|2025-05-15 00:30:00|11188.7|11187.6|11192.6|11191.7|11195.2|11194|11188.5|11187.6|196
1747269300000|2025-05-15 00:35:00|11192.7|11191.8|11190.8|11189.6|11193.3|11192.2|11190.1|11189.1|150
1747269600000|2025-05-15 00:40:00|11190.9|11189.8|11188.1|11186.9|11192.3|11191.2|11186.9|11185.7|192
1747269900000|2025-05-15 00:45:00|11188|11186.8|11186.8|11186.2|11188.7|11187.8|11186.6|11185.7|140
1747270200000|2025-05-15 00:50:00|11186.9|11186.3|11191.8|11190.9|11193.3|11192.4|11186.1|11185.5|233
1747270500000|2025-05-15 00:55:00|11192.2|11191.3|11192|11191.1|11193.7|11192.8|11190.7|11189.6|263
1747270800000|2025-05-15 01:00:00|11192.3|11191.4|11195.3|11194.4|11196.8|11195.9|11192.2|11191.4|205
1747271100000|2025-05-15 01:05:00|11195.6|11194.7|11192.9|11192|11195.6|11194.7|11191.2|11190.3|186
1747271400000|2025-05-15 01:10:00|11193.4|11192.5|11196|11195.1|11196.3|11195.4|11193|11192.1|136
1747271700000|2025-05-15 01:15:00|11196.1|11195.2|11195.8|11194.9|11197.6|11196.7|11193.7|11192.9|231
1747272000000|2025-05-15 01:20:00|11195.7|11194.8|11198.3|11197.7|11198.8|11198.2|11193.4|11192.5|175
1747272300000|2025-05-15 01:25:00|11198.2|11197.6|11195.8|11195.2|11200.1|11199.2|11194.9|11194|176
1747272600000|2025-05-15 01:30:00|11196.6|11196|11195.1|11194.5|11199.5|11198.2|11194.8|11193.9|306
1747272900000|2025-05-15 01:35:00|11195|11194.4|11199.1|11198.5|11199.6|11199|11194.5|11193.9|168
1747273200000|2025-05-15 01:40:00|11199.4|11198.8|11197.6|11197|11200|11199|11196.8|11196.2|145
1747273500000|2025-05-15 01:45:00|11197.7|11197.1|11197.2|11196.6|11199.3|11198.7|11197|11196.4|123
1747273800000|2025-05-15 01:50:00|11197.1|11196.5|11196.3|11195.7|11199.2|11198.6|11194.3|11193.3|179
1747274100000|2025-05-15 01:55:00|11196.2|11195.6|11193.8|11193.2|11196.6|11196|11192.4|11191.8|147
1747274400000|2025-05-15 02:00:00|11193.9|11193.3|11190.2|11189.6|11195.8|11195.2|11189.9|11189.3|145
1747274700000|2025-05-15 02:05:00|11190.3|11189.7|11195.5|11194.9|11195.5|11194.9|11189.1|11188.5|135
1747275000000|2025-05-15 02:10:00|11195.6|11195|11195.9|11195|11196.9|11196.2|11194.2|11193.5|135
1747275300000|2025-05-15 02:15:00|11195.8|11194.9|11194.7|11194.1|11196.6|11195.7|11192.9|11192|97
1747275600000|2025-05-15 02:20:00|11194.9|11194.3|11191.2|11190.6|11194.9|11194.3|11190.4|11189.8|138
1747275900000|2025-05-15 02:25:00|11191|11190.4|11190.7|11190.1|11192.6|11192|11190.1|11189.5|100
1747276200000|2025-05-15 02:30:00|11191.3|11190.7|11191.1|11190.5|11192.1|11191.2|11189.8|11189.2|94
1747276500000|2025-05-15 02:35:00|11191.3|11190.7|11192.9|11192.3|11193.7|11193.1|11191.1|11190.5|105
1747276800000|2025-05-15 02:40:00|11193.1|11192.5|11192.2|11191.6|11194.7|11194.1|11191.7|11190.8|88
1747277100000|2025-05-15 02:45:00|11191.5|11190.9|11190.5|11189.9|11192.7|11192.1|11190.3|11189.5|83
1747277400000|2025-05-15 02:50:00|11190.6|11190|11193.8|11193.2|11194.2|11193.6|11190.1|11189.5|116
1747277700000|2025-05-15 02:55:00|11193.9|11193.3|11195|11194.4|11196.6|11196|11193.7|11193.1|119
1747278000000|2025-05-15 03:00:00|11195.1|11194.5|11195.8|11195.2|11197.3|11196.4|11192.9|11192|121
1747278300000|2025-05-15 03:05:00|11195.9|11195.3|11196|11195.4|11196.8|11196.2|11192.7|11192.1|114
1747278600000|2025-05-15 03:10:00|11195.9|11195.3|11196.2|11195.3|11199.2|11198.3|11195.9|11195.1|144
1747278900000|2025-05-15 03:15:00|11196.5|11195.6|11196.7|11196.1|11197.5|11196.7|11195.9|11195.3|76
1747279200000|2025-05-15 03:20:00|11196.9|11196.3|11198.2|11197.6|11198.6|11197.9|11196.7|11195.9|81
1747279500000|2025-05-15 03:25:00|11198|11196.8|11201|11200.4|11201|11200.4|11198|11196.8|114
1747279800000|2025-05-15 03:30:00|11200.9|11200.3|11196.6|11196|11201.9|11201.1|11196.2|11195.6|138
1747280100000|2025-05-15 03:35:00|11196.5|11195.9|11197.7|11197.1|11200.7|11199.7|11196.5|11195.9|123
1747280400000|2025-05-15 03:40:00|11198.3|11197.7|11199.9|11199|11200.2|11199.3|11196.5|11195.6|109
1747280700000|2025-05-15 03:45:00|11200.3|11199.4|11199.4|11198|11201.2|11200.6|11198.6|11197.7|111
1747281000000|2025-05-15 03:50:00|11199.5|11198.1|11198.2|11197.6|11199.6|11198.7|11197.7|11196.9|72
1747281300000|2025-05-15 03:55:00|11198.1|11197.5|11197.1|11196.5|11198.8|11198.2|11196.8|11196.2|89
1747281600000|2025-05-15 04:00:00|11197.2|11196.6|11199.9|11199|11200.2|11199.6|11196.7|11196.1|89
1747281900000|2025-05-15 04:05:00|11199.8|11198.9|11196.9|11196.3|11199.8|11198.9|11196.2|11195.6|89
1747282200000|2025-05-15 04:10:00|11196.3|11195.7|11196.3|11195.4|11198|11197.4|11195.7|11195|87
1747282500000|2025-05-15 04:15:00|11196.4|11195.5|11195.8|11195.2|11196.4|11195.5|11192.8|11191.8|104
1747282800000|2025-05-15 04:20:00|11195.7|11195.1|11197.6|11197|11199.2|11198.5|11195|11194.4|83
1747283100000|2025-05-15 04:25:00|11197.5|11196.9|11197.3|11196.7|11198.6|11198|11197.1|11196.5|68
1747283400000|2025-05-15 04:30:00|11197|11196.4|11198.3|11196.8|11199.1|11197.2|11194.8|11194.1|70
1747283700000|2025-05-15 04:35:00|11198.9|11197.4|11197.2|11196.3|11200.4|11198.9|11197|11196.1|89
1747284000000|2025-05-15 04:40:00|11196.9|11196|11195|11194.4|11197|11196.2|11193.4|11192.8|79
1747284300000|2025-05-15 04:45:00|11195.1|11194.5|11193.4|11192.8|11195.2|11194.5|11192.5|11191.9|90
1747284600000|2025-05-15 04:50:00|11193.3|11192.7|11193.2|11192.6|11194.4|11193.8|11192.1|11191.5|62
1747284900000|2025-05-15 04:55:00|11193.3|11192.7|11193.4|11192.5|11196.2|11195.3|11192.9|11192.1|100
1747285200000|2025-05-15 05:00:00|11193.3|11192.4|11192.5|11191.9|11193.7|11192.8|11190.2|11189.3|128
1747285500000|2025-05-15 05:05:00|11193.1|11192.5|11197.5|11196.9|11198|11197.4|11191.8|11191.2|156
1747285800000|2025-05-15 05:10:00|11197.9|11197|11195.1|11194.5|11199.6|11199|11194.8|11193.9|148
1747286100000|2025-05-15 05:15:00|11194.9|11194.3|11193.7|11193.1|11195.6|11195|11192.5|11191.6|135
1747286400000|2025-05-15 05:20:00|11193.8|11193.2|11195.6|11195|11197.6|11196.7|11193|11192.4|147
1747286700000|2025-05-15 05:25:00|11196|11195.4|11191.1|11190.5|11196.3|11195.5|11190.6|11190|144
1747287000000|2025-05-15 05:30:00|11191|11190.4|11188.8|11188.2|11191.8|11190.8|11188.6|11188|122
1747287300000|2025-05-15 05:35:00|11188.7|11187.8|11187.6|11187|11191.1|11190.5|11186.7|11186|127
1747287600000|2025-05-15 05:40:00|11187.7|11187.1|11188|11187.4|11188.2|11187.5|11186.8|11186|142
1747287900000|2025-05-15 05:45:00|11188.1|11187.5|11190.7|11190.1|11190.7|11190.1|11185.8|11185.2|114
1747288200000|2025-05-15 05:50:00|11190.8|11190.2|11189.9|11189.3|11192.3|11191.7|11189.3|11188.7|132
1747288500000|2025-05-15 05:55:00|11190.1|11189.5|11193.7|11192.8|11194.8|11194.2|11190.1|11189.5|145
1747288800000|2025-05-15 06:00:00|11193.8|11192.9|11192.3|11191.7|11195.6|11194.9|11190|11189.1|243
1747289100000|2025-05-15 06:05:00|11192.4|11191.8|11194.9|11194.3|11195.9|11195|11191.7|11191.1|228
1747289400000|2025-05-15 06:10:00|11195|11194.1|11196.6|11195.7|11199.4|11198.5|11192.4|11191.5|257
1747289700000|2025-05-15 06:15:00|11196.5|11195.6|11197.6|11196.7|11198.1|11197.2|11192.8|11192.2|197
1747290000000|2025-05-15 06:20:00|11198|11196.8|11207.7|11207.1|11209|11208.4|11197|11196.1|421
1747290300000|2025-05-15 06:25:00|11207.9|11207.3|11208.4|11207.8|11210.1|11209.1|11206.7|11206.1|260
1747290600000|2025-05-15 06:30:00|11207.9|11207.3|11213.8|11213.2|11213.8|11213.2|11205.1|11204.5|269
1747290900000|2025-05-15 06:35:00|11214.2|11213.3|11214|11213.1|11215.8|11214.5|11211.9|11211.3|199
1747291200000|2025-05-15 06:40:00|11213.4|11212.8|11217.1|11216|11218.7|11217.8|11211.2|11210.5|226
1747291500000|2025-05-15 06:45:00|11217.2|11216.1|11221.9|11221|11222.4|11221.5|11215.3|11214.5|386
1747291800000|2025-05-15 06:50:00|11221.7|11220.8|11222.9|11222|11223.9|11222.9|11220.1|11219.4|279
1747292100000|2025-05-15 06:55:00|11223|11222.1|11227.4|11226.8|11228.9|11227.6|11222.3|11221.2|321
1747292400000|2025-05-15 07:00:00|11227.5|11226.9|11217.1|11216.5|11228.5|11227.8|11216.2|11215.1|503
1747292700000|2025-05-15 07:05:00|11217.3|11216.7|11222|11221.4|11223.7|11223.1|11214|11213.4|319
1747293000000|2025-05-15 07:10:00|11221.9|11221.3|11219.2|11218.6|11222|11221.4|11214.5|11213.9|323
1747293300000|2025-05-15 07:15:00|11219|11218.4|11217.2|11216.6|11219.2|11218.6|11214.2|11213.5|283
1747293600000|2025-05-15 07:20:00|11217|11216.4|11209.8|11209.2|11218.9|11218.3|11209.1|11208.5|279
1747293900000|2025-05-15 07:25:00|11209.9|11209.3|11211.7|11211.1|11212.9|11212.3|11204.8|11204.2|317
1747294200000|2025-05-15 07:30:00|11211.6|11211|11207.4|11206.5|11211.7|11211.1|11206.8|11205.9|258
1747294500000|2025-05-15 07:35:00|11207.3|11206.4|11207|11206.4|11207.8|11207.2|11203.8|11203.2|301
1747294800000|2025-05-15 07:40:00|11207.1|11206.5|11202.4|11201.8|11207.9|11207.3|11201.8|11201.2|231
1747295100000|2025-05-15 07:45:00|11202.7|11202.1|11196.2|11195.6|11202.7|11202.1|11192.2|11191.2|402
1747295400000|2025-05-15 07:50:00|11196.3|11195.7|11199.9|11199.3|11200.6|11200|11193.8|11193.2|296
1747295700000|2025-05-15 07:55:00|11199.6|11199|11197.7|11197.1|11200.9|11200.1|11197|11196.4|245
1747296000000|2025-05-15 08:00:00|11197.5|11196.9|11199.2|11198.6|11199.3|11198.7|11192.7|11192|343
1747296300000|2025-05-15 08:05:00|11199.1|11198.5|11200.2|11199.6|11203.1|11202.5|11198.5|11197.9|244
1747296600000|2025-05-15 08:10:00|11200.1|11199.5|11198.2|11197.3|11200.8|11199.9|11194.5|11193.9|234
1747296900000|2025-05-15 08:15:00|11198.1|11197.2|11198.3|11197.4|11200.2|11199.3|11195.2|11194.2|207
1747297200000|2025-05-15 08:20:00|11198.5|11197.6|11198.9|11198|11200.6|11199.7|11196.3|11195.4|197
1747297500000|2025-05-15 08:25:00|11198.8|11197.9|11197|11196.4|11199.3|11198.4|11193.2|11192.2|232
1747297800000|2025-05-15 08:30:00|11196.8|11196.2|11201.2|11200.6|11201.2|11200.6|11195.7|11195.1|187
1747298100000|2025-05-15 08:35:00|11201.7|11200.8|11208.8|11207.6|11209.4|11208.1|11201.4|11200.1|238
1747298400000|2025-05-15 08:40:00|11208.4|11207.5|11208.7|11207.8|11211.9|11211.1|11206.7|11205.5|245
1747298700000|2025-05-15 08:45:00|11208.9|11207.7|11205.5|11204.9|11209.4|11208.5|11205|11204.4|222
1747299000000|2025-05-15 08:50:00|11205.4|11204.8|11207.7|11207.1|11209.3|11208.4|11205.2|11204.6|239
1747299300000|2025-05-15 08:55:00|11207.4|11206.8|11211.7|11208.5|11212.2|11211|11206.8|11206.2|194
1747299600000|2025-05-15 09:00:00|11211.6|11208.4|11205.2|11204.6|11211.8|11209.6|11203.8|11203.2|232
1747299900000|2025-05-15 09:05:00|11205.5|11204.9|11210.8|11210.2|11212.1|11210.9|11204.2|11203.6|169
1747300200000|2025-05-15 09:10:00|11210.3|11209.7|11211.5|11210.9|11212.8|11212.2|11210.1|11209.5|119
1747300500000|2025-05-15 09:15:00|11211.4|11210.8|11208.2|11207.3|11213.5|11212.9|11208.2|11207.3|131
1747300800000|2025-05-15 09:20:00|11208.8|11207.9|11210.8|11210.2|11210.9|11210.3|11204.7|11204.1|151
1747301100000|2025-05-15 09:25:00|11210.7|11210.1|11205.9|11205.3|11210.8|11210.1|11205.3|11204.7|178
1747301400000|2025-05-15 09:30:00|11205.8|11205.2|11207.1|11206|11207.9|11207.3|11204.8|11204.2|192
1747301700000|2025-05-15 09:35:00|11207|11206.1|11205.5|11204.9|11210.1|11209.5|11205|11204.1|188
1747302000000|2025-05-15 09:40:00|11205.3|11204.7|11203.2|11202.6|11206.6|11205.7|11201.3|11200.7|131
1747302300000|2025-05-15 09:45:00|11203|11202.4|11204.7|11204.1|11206.4|11205.8|11202.6|11202|143
1747302600000|2025-05-15 09:50:00|11204.6|11204|11201.3|11200.7|11205.3|11204.7|11201.3|11200.7|159
1747302900000|2025-05-15 09:55:00|11201.5|11200.9|11202.7|11202.1|11206.8|11206.2|11201.2|11200.6|150
1747303200000|2025-05-15 10:00:00|11202.8|11202.2|11201.8|11201.2|11203.2|11202.6|11198.8|11197.7|170
1747303500000|2025-05-15 10:05:00|11201.6|11201|11204.1|11203.5|11204.4|11203.8|11201.6|11201|121
1747303800000|2025-05-15 10:10:00|11204|11203.4|11203.6|11203|11205.1|11204.5|11200.9|11200.3|157
1747304100000|2025-05-15 10:15:00|11203.5|11202.9|11208.6|11208|11208.6|11208|11203.3|11202.7|164
1747304400000|2025-05-15 10:20:00|11208.5|11207.9|11208.9|11208.3|11209.2|11208.6|11207|11206.4|135
1747304700000|2025-05-15 10:25:00|11208.7|11208.1|11208.1|11207.5|11209.9|11209.3|11205.1|11204.5|219
1747305000000|2025-05-15 10:30:00|11208.2|11207.6|11207|11206.4|11211.8|11211.2|11207|11206.1|173
1747305300000|2025-05-15 10:35:00|11207.2|11206.6|11207.9|11207.3|11209.8|11209.2|11205.2|11204.5|154
1747305600000|2025-05-15 10:40:00|11207.8|11207.2|11207.7|11207.1|11207.8|11207.2|11205.7|11205.1|115
1747305900000|2025-05-15 10:45:00|11207.5|11206.9|11204.5|11203.9|11207.5|11206.9|11203.2|11202.6|109
1747306200000|2025-05-15 10:50:00|11204.6|11204|11201|11200.4|11204.6|11204|11199.1|11198.5|190
1747306500000|2025-05-15 10:55:00|11201.1|11200.5|11200.4|11199.8|11201.5|11200.9|11198.8|11198.2|200
1747306800000|2025-05-15 11:00:00|11200.8|11200.2|11199|11198.4|11203.4|11202.6|11198.5|11197.9|229
1747307100000|2025-05-15 11:05:00|11198.9|11198.3|11193.4|11192.8|11198.9|11198.3|11191.9|11191.3|269
1747307400000|2025-05-15 11:10:00|11194.1|11193.5|11193.7|11193.1|11197.1|11196.5|11193.1|11192.5|148
1747307700000|2025-05-15 11:15:00|11195|11194.1|11192.9|11192.3|11195.8|11195.1|11192|11191.2|162
1747308000000|2025-05-15 11:20:00|11191.6|11191|11195.3|11194.7|11195.4|11194.8|11190.7|11189.9|189
1747308300000|2025-05-15 11:25:00|11195.4|11194.8|11194.8|11194.2|11196.7|11196.1|11194.4|11193.5|115
1747308600000|2025-05-15 11:30:00|11194.7|11194.1|11181.7|11180.6|11194.9|11194.3|11181.7|11180.3|231
1747308900000|2025-05-15 11:35:00|11182|11180.3|11185.8|11185.2|11190.7|11190.1|11180|11178.9|233
1747309200000|2025-05-15 11:40:00|11186|11185.4|11186.2|11185.6|11189.2|11188.6|11184.2|11183.4|167
1747309500000|2025-05-15 11:45:00|11186.5|11185.9|11184.6|11183.5|11190.1|11189.2|11184.3|11183|207
1747309800000|2025-05-15 11:50:00|11184|11183.1|11187.5|11186.9|11188.7|11187.8|11181.7|11181|225
1747310100000|2025-05-15 11:55:00|11187.3|11186.7|11183.3|11182.4|11188.9|11188.1|11181.8|11181.1|273
1747310400000|2025-05-15 12:00:00|11183.6|11182.7|11186.7|11186.1|11187.8|11187.2|11182.5|11181.6|372
1747310700000|2025-05-15 12:05:00|11186.2|11185.6|11185.6|11185|11187.8|11186.9|11184.4|11183.8|174
1747311000000|2025-05-15 12:10:00|11185.7|11185.1|11189.1|11188.5|11189.9|11189.3|11184.8|11184.2|157
1747311300000|2025-05-15 12:15:00|11189.2|11188.6|11191.1|11190|11191.2|11190.1|11185.9|11185|213
1747311600000|2025-05-15 12:20:00|11190.8|11189.7|11191.3|11190.7|11195.7|11195.1|11190.5|11189.6|338
1747311900000|2025-05-15 12:25:00|11191.6|11190.5|11197.2|11191.2|11197.2|11194.1|11190.6|11189.9|272
1747312200000|2025-05-15 12:30:00|11197.4|11191.4|11206.6|11205.7|11213|11212.1|11197.3|11191.3|1212
1747312500000|2025-05-15 12:35:00|11206.4|11205.5|11212.9|11212|11213.3|11212.3|11205.2|11204.3|406
1747312800000|2025-05-15 12:40:00|11213.9|11213|11202.5|11201.6|11214.1|11213.4|11200.1|11199.5|364
1747313100000|2025-05-15 12:45:00|11202.7|11201.8|11189.3|11188.4|11202.9|11202|11188.4|11187.5|498
1747313400000|2025-05-15 12:50:00|11189.4|11188.5|11199.7|11199.1|11200.3|11199.4|11185.6|11184.4|593
1747313700000|2025-05-15 12:55:00|11199.9|11199.3|11210.3|11209.7|11214.6|11213.3|11199.7|11199.1|484
1747314000000|2025-05-15 13:00:00|11210.2|11209.6|11212.2|11211.3|11215.3|11214.6|11210.1|11209.2|671
1747314300000|2025-05-15 13:05:00|11212.1|11211.5|11215|11214.1|11222.3|11221.4|11211.2|11210.6|602
1747314600000|2025-05-15 13:10:00|11215.1|11214.2|11221.5|11220.1|11222.5|11221.4|11211.7|11211.1|434
1747314900000|2025-05-15 13:15:00|11221.8|11220.2|11215.6|11215|11224.3|11223.4|11215.2|11214.6|529
1747315200000|2025-05-15 13:20:00|11215.3|11214.7|11213.7|11213.1|11216.3|11215.7|11210.9|11210.3|362
1747315500000|2025-05-15 13:25:00|11213.8|11213.2|11204.2|11203.6|11213.8|11213.2|11202.2|11201.6|402
1747315800000|2025-05-15 13:30:00|11204.3|11203.7|11202.3|11201.7|11205.8|11205.2|11196.7|11196.1|527
1747316100000|2025-05-15 13:35:00|11201.9|11201.3|11204.9|11204.3|11205|11204.3|11199|11197.8|451
1747316400000|2025-05-15 13:40:00|11205|11204.4|11200.5|11199.3|11207.2|11206.6|11198.2|11197.5|527
1747316700000|2025-05-15 13:45:00|11200.4|11199.2|11195.6|11195|11202.3|11201.7|11195.4|11194.8|562
1747317000000|2025-05-15 13:50:00|11195.7|11195.1|11202.2|11201.6|11202.5|11201.9|11195.6|11195|396
1747317300000|2025-05-15 13:55:00|11202.3|11201.7|11201.1|11200.5|11205.6|11205|11199.1|11198.5|398
1747317600000|2025-05-15 14:00:00|11201.2|11200.6|11198.7|11198.1|11205.7|11204.7|11197.5|11196.9|521
1747317900000|2025-05-15 14:05:00|11198.8|11198.2|11206.2|11205.6|11207.3|11206.4|11198|11197.1|451
1747318200000|2025-05-15 14:10:00|11206.3|11205.7|11203.1|11202.5|11211.2|11210.6|11201.9|11201.3|536
1747318500000|2025-05-15 14:15:00|11203.6|11203|11196.3|11195.7|11203.7|11203.1|11196|11195.4|341
1747318800000|2025-05-15 14:20:00|11196.7|11196.1|11191.3|11190.7|11197.7|11196.8|11188.7|11188.1|430
1747319100000|2025-05-15 14:25:00|11191.4|11190.8|11191.3|11190.7|11194.9|11194.3|11188.2|11187.6|371
1747319400000|2025-05-15 14:30:00|11191.2|11190.6|11187.5|11186.6|11191.2|11190.6|11184.8|11184.2|395
1747319700000|2025-05-15 14:35:00|11187.8|11186.9|11183.2|11182.6|11187.8|11187.1|11179.6|11179|350
1747320000000|2025-05-15 14:40:00|11183|11182.4|11178.5|11177.9|11183.7|11183.1|11176.2|11175.4|345
1747320300000|2025-05-15 14:45:00|11178.8|11178.2|11185.9|11185.3|11188.2|11187.6|11177.7|11177.1|387
1747320600000|2025-05-15 14:50:00|11185.5|11184.9|11189|11188.4|11190.3|11189.4|11184.7|11184.1|340
1747320900000|2025-05-15 14:55:00|11189.1|11188.5|11186.6|11186|11193.3|11192.7|11185.9|11184.9|598
1747321200000|2025-05-15 15:00:00|11186.7|11186.1|11185.2|11184.6|11188.9|11188|11183.2|11182.6|440
1747321500000|2025-05-15 15:05:00|11185.5|11184.9|11191.1|11190.2|11192.3|11191.3|11184.3|11183.7|280
1747321800000|2025-05-15 15:10:00|11190.7|11190.1|11193.3|11192.7|11194.8|11194.2|11190.2|11189.6|215
1747322100000|2025-05-15 15:15:00|11193.1|11192.5|11189.7|11189.1|11197.4|11196.8|11189.7|11189.1|246
1747322400000|2025-05-15 15:20:00|11189.8|11189.2|11185.5|11184.9|11190.2|11189.6|11184.6|11184|326
1747322700000|2025-05-15 15:25:00|11185.2|11184.6|11181.2|11180.6|11185.5|11184.9|11180.5|11179.9|342
1747323000000|2025-05-15 15:30:00|11181.7|11181.1|11180.9|11180|11182.9|11182.2|11178.7|11178.1|280
1747323300000|2025-05-15 15:35:00|11181.2|11180.2|11181.2|11180.6|11182.2|11181.3|11177.1|11176.2|250
1747323600000|2025-05-15 15:40:00|11181.7|11181.1|11174.3|11173.7|11184.2|11183.6|11173.2|11172.5|247
1747323900000|2025-05-15 15:45:00|11174.2|11173.6|11182.7|11182.1|11183.8|11182.9|11174|11173.4|266
1747324200000|2025-05-15 15:50:00|11182.5|11181.9|11184.2|11183.6|11185.5|11184.7|11181.4|11180.8|209
1747324500000|2025-05-15 15:55:00|11184.3|11183.7|11188.2|11187.6|11188.7|11188.1|11184.3|11183.7|188
1747324800000|2025-05-15 16:00:00|11188.8|11187.9|11187.7|11187.1|11189.6|11189|11185.6|11185|176
1747325100000|2025-05-15 16:05:00|11187.1|11186.5|11184.3|11183.7|11191.1|11190.5|11183.8|11183.2|171
1747325400000|2025-05-15 16:10:00|11184.5|11183.9|11179.1|11178.5|11184.7|11184.1|11178.9|11178.3|149
1747325700000|2025-05-15 16:15:00|11179.2|11178.6|11183.1|11182.5|11184|11183.2|11178.6|11178|194
1747326000000|2025-05-15 16:20:00|11183.8|11183.2|11180.2|11179.6|11184.1|11183.5|11180.1|11179.5|166
1747326300000|2025-05-15 16:25:00|11180.4|11179.8|11181.3|11180.7|11182.1|11181.5|11180.2|11179.6|109
1747326600000|2025-05-15 16:30:00|11181.1|11180.5|11179|11178.4|11181.6|11181|11177.7|11177.1|147
1747326900000|2025-05-15 16:35:00|11179.1|11178.5|11181.5|11180.9|11183|11182.4|11177.5|11176.9|147
1747327200000|2025-05-15 16:40:00|11180.7|11180.1|11179.6|11179|11181.3|11180.5|11177.7|11177.1|121
1747327500000|2025-05-15 16:45:00|11179.3|11178.7|11176|11175.4|11179.8|11179.2|11175.7|11175.1|111
1747327800000|2025-05-15 16:50:00|11176.1|11175.5|11175.4|11174.8|11180.1|11179.2|11174.7|11173.8|162
1747328100000|2025-05-15 16:55:00|11175.5|11174.9|11181|11180.4|11181|11180.4|11173|11172.4|231
1747328400000|2025-05-15 17:00:00|11181.1|11180.5|11184.6|11184|11185.2|11184.6|11178.4|11177.8|205
1747328700000|2025-05-15 17:05:00|11184.7|11184.1|11185.1|11184.5|11189.5|11188.6|11184.6|11184|175
1747329000000|2025-05-15 17:10:00|11185.4|11184.8|11180.4|11179.8|11186.1|11185.5|11179.2|11178.6|148
1747329300000|2025-05-15 17:15:00|11180.3|11179.7|11178.9|11178.3|11180.5|11179.9|11177.6|11177|109
1747329600000|2025-05-15 17:20:00|11179.4|11178.8|11174.7|11174.1|11179.6|11179|11174.7|11174.1|161
1747329900000|2025-05-15 17:25:00|11174.9|11174.3|11176.2|11175.6|11176.8|11176.2|11173.6|11172.8|167
1747330200000|2025-05-15 17:30:00|11176.5|11175.9|11178|11177.4|11178|11177.4|11173.1|11172.5|182
1747330500000|2025-05-15 17:35:00|11178.1|11177.5|11176.3|11175.7|11179.5|11178.9|11175.8|11175.2|115
1747330800000|2025-05-15 17:40:00|11176.2|11175.6|11172.1|11171.5|11176.2|11175.6|11170.7|11170.1|128
1747331100000|2025-05-15 17:45:00|11172.2|11171.6|11171.7|11171.1|11174.3|11173.7|11171.3|11170.7|132
1747331400000|2025-05-15 17:50:00|11171.6|11171|11174.8|11174.2|11175.6|11175|11170.8|11170.2|111
1747331700000|2025-05-15 17:55:00|11174.7|11174.1|11171.7|11171.1|11174.7|11174.1|11171.6|11171|110
1747332000000|2025-05-15 18:00:00|11171.5|11170.9|11175.1|11174.5|11177.3|11176.4|11171.4|11170.8|145
1747332300000|2025-05-15 18:05:00|11175|11174.4|11176.9|11176.3|11177.1|11176.5|11174.7|11174.1|112
1747332600000|2025-05-15 18:10:00|11177.2|11176.4|11177.5|11176.9|11178.1|11177.3|11176.6|11175.7|101
1747332900000|2025-05-15 18:15:00|11177.6|11177|11177.9|11177|11179.2|11178.4|11177.4|11176.5|87
1747333200000|2025-05-15 18:20:00|11178|11177.1|11178.3|11177.4|11180|11179.4|11178|11177.1|84
1747333500000|2025-05-15 18:25:00|11178.1|11177.2|11172|11171.1|11178.3|11177.4|11171.5|11170.8|151
1747333800000|2025-05-15 18:30:00|11171.9|11171|11172.5|11171.9|11172.9|11172.3|11171.4|11170.8|85
1747334100000|2025-05-15 18:35:00|11172.7|11172.1|11176.1|11175.5|11177|11176.2|11171.8|11171.2|81
1747334400000|2025-05-15 18:40:00|11176.8|11175.9|11178.9|11178.3|11179.4|11178.8|11176.6|11175.9|110
1747334700000|2025-05-15 18:45:00|11178.5|11177.9|11175|11174.4|11179.6|11178.7|11174.6|11174|96
1747335000000|2025-05-15 18:50:00|11175.8|11175.2|11176.3|11175.7|11178.1|11177.2|11175.3|11174.7|95
1747335300000|2025-05-15 18:55:00|11175.8|11175.2|11177.3|11176.7|11179.6|11179|11175.6|11175|177
1747335600000|2025-05-15 19:00:00|11177.5|11176.9|11174.9|11174|11178|11177.4|11173.2|11172.3|120
1747335900000|2025-05-15 19:05:00|11175|11174.1|11174.8|11174.2|11175.1|11174.4|11173.6|11173|86
1747336200000|2025-05-15 19:10:00|11175.1|11174.5|11174.7|11174.1|11175.3|11174.5|11173.6|11173|77
1747336500000|2025-05-15 19:15:00|11174.8|11174.2|11177.6|11176.7|11178|11177.4|11173.7|11173.1|87
1747336800000|2025-05-15 19:20:00|11177.5|11176.6|11178.9|11178.3|11180.2|11179.6|11177|11176.1|104
1747337100000|2025-05-15 19:25:00|11179.1|11178.5|11181.2|11180.6|11181.4|11180.8|11178.1|11177.5|135
1747337400000|2025-05-15 19:30:00|11181.6|11181|11183.4|11182.5|11183.4|11182.5|11180.5|11179.9|85
1747337700000|2025-05-15 19:35:00|11183.5|11182.6|11183.5|11182.9|11184.6|11183.7|11182.9|11182|110
1747338000000|2025-05-15 19:40:00|11183.4|11182.8|11185.2|11184.6|11186.7|11185.8|11183.2|11182.6|116
1747338300000|2025-05-15 19:45:00|11185.3|11184.7|11183|11182.4|11185.3|11184.7|11182.6|11182|81
1747338600000|2025-05-15 19:50:00|11182.5|11181.9|11184|11181.7|11184.7|11183.2|11182.2|11181.4|100
1747338900000|2025-05-15 19:55:00|11183.8|11181.6|11184.6|11182.9|11186|11184.5|11183.1|11181.3|170
1747339200000|2025-05-15 20:00:00|11184.5|11183.1|11186.2|11185.6|11187.7|11186.8|11184|11182.5|100
1747339500000|2025-05-15 20:05:00|11186.1|11185.5|11186.5|11185.9|11187.2|11186.6|11185.8|11185.2|47
1747339800000|2025-05-15 20:10:00|11186.6|11186|11185.8|11185.2|11188|11187.4|11185.6|11185|43
1747340100000|2025-05-15 20:15:00|11185.7|11185.1|11185.6|11185|11186.3|11185.6|11184.8|11184.2|27
1747340400000|2025-05-15 20:20:00|11185.5|11184.9|11186.5|11185.9|11187|11186.4|11185.5|11184.9|33
1747340700000|2025-05-15 20:25:00|11186.7|11185.8|11186.4|11185.8|11187|11186.3|11185|11184.1|44
1747341000000|2025-05-15 20:30:00|11186.5|11185.9|11185.5|11184.9|11187|11186.4|11185.4|11184.6|47
1747341300000|2025-05-15 20:35:00|11185.4|11184.8|11184.4|11183.5|11185.8|11185.2|11183.2|11182.3|29
1747341600000|2025-05-15 20:40:00|11184.5|11183.6|11184.7|11183.8|11184.7|11183.9|11182.8|11181.8|27
1747341900000|2025-05-15 20:45:00|11184.4|11183.6|11185.7|11184.8|11186.3|11185.4|11184.4|11183.5|62
1747342200000|2025-05-15 20:50:00|11185.6|11184.7|11186.4|11185.5|11187.2|11186.3|11185.4|11184.5|40
1747342500000|2025-05-15 20:55:00|11186.7|11185.2|11190.9|11184.3|11191.1|11186.4|11186.2|11180.1|188
1747342800000|2025-05-15 21:00:00|11192.1|11185.5|11194|11187.4|11194.2|11187.6|11192|11185.4|6
1747343100000|2025-05-15 21:05:00|11194.5|11187.9|11191.2|11184.6|11194.5|11187.9|11191.2|11184.6|7
1747343400000|2025-05-15 21:10:00|11190.6|11184|11189.9|11183.3|11191.2|11184.6|11189.9|11183.3|9
1747343700000|2025-05-15 21:15:00|11190|11183.4|11189.1|11184|11190|11184|11189.1|11183.3|13
1747344000000|2025-05-15 21:20:00|11189|11183.8|11188.2|11182|11189.1|11183.9|11185|11178.4|25
1747344300000|2025-05-15 21:25:00|11188.1|11178.5|11185.3|11178.7|11188.1|11178.7|11184.2|11177.6|9
1747344600000|2025-05-15 21:30:00|11184|11177.4|11185.7|11179.1|11185.8|11179.2|11184|11177.4|6
1747344900000|2025-05-15 21:35:00|11188.6|11182|11193|11186.4|11193.5|11186.9|11188.6|11182|17
1747345200000|2025-05-15 21:40:00|11191.1|11184.5|11192.9|11186.3|11193|11186.4|11189.3|11184.2|11
1747345500000|2025-05-15 21:45:00|11192.8|11186.2|11193.3|11186.7|11193.3|11186.7|11192.5|11185.9|7
1747345800000|2025-05-15 21:50:00|11193.4|11186.8|11193.5|11186.9|11193.5|11186.9|11193.4|11186.8|2
1747346100000|2025-05-15 21:55:00|11193.4|11186.8|11193.4|11186.8|11193.7|11188|11192.8|11186.8|6
1747346400000|2025-05-15 22:00:00|11193.8|11187.2|11188.5|11186.1|11193.8|11187.2|11186.8|11184.2|94
1747346700000|2025-05-15 22:05:00|11188.2|11186.4|11188.8|11187.1|11189.4|11187.9|11187.5|11184.9|74
1747347000000|2025-05-15 22:10:00|11188.7|11186.9|11187.9|11187|11189.9|11189|11187.6|11186.5|53
1747347300000|2025-05-15 22:15:00|11187.8|11186.9|11189.7|11188.8|11189.9|11189|11186.9|11186|62
1747347600000|2025-05-15 22:20:00|11189.4|11188.5|11189.6|11188.7|11190.7|11189.8|11187.9|11187|68
1747347900000|2025-05-15 22:25:00|11189.8|11188.9|11187.7|11186.8|11189.8|11188.9|11187.7|11186.8|45
1747348200000|2025-05-15 22:30:00|11188|11187.1|11190.1|11189.2|11190.1|11189.2|11188|11187.1|62
1747348500000|2025-05-15 22:35:00|11190|11189.1|11190.5|11189.6|11191.6|11190.7|11189.9|11189|55
1747348800000|2025-05-15 22:40:00|11190.6|11189.7|11192.2|11191.3|11192.2|11191.3|11190.4|11189.5|50
1747349100000|2025-05-15 22:45:00|11191.6|11190.7|11190.8|11189.9|11191.7|11190.8|11190.3|11189.4|50
1747349400000|2025-05-15 22:50:00|11190.7|11189.8|11191.1|11190.2|11192.2|11191.3|11190.1|11189.2|63
1747349700000|2025-05-15 22:55:00|11191.2|11190.3|11192.6|11191.7|11193.6|11192.6|11191.2|11190.3|55
1747350000000|2025-05-15 23:00:00|11192.9|11192|11192.2|11191.3|11193.9|11193|11191.6|11190.7|72
1747350300000|2025-05-15 23:05:00|11192.3|11191.1|11192.6|11191.7|11193|11192.1|11191.6|11190.7|38
1747350600000|2025-05-15 23:10:00|11192.7|11191.8|11194|11193.4|11194.1|11193.5|11192.3|11191.4|33
1747350900000|2025-05-15 23:15:00|11194.1|11193.5|11192.2|11191.6|11194.4|11193.6|11190.9|11190.1|60
1747351200000|2025-05-15 23:20:00|11192.1|11191.5|11190.5|11189.9|11192.1|11191.5|11190|11189.4|46
1747351500000|2025-05-15 23:25:00|11190.6|11190|11191.9|11191.3|11191.9|11191.3|11190.6|11189.7|32
1747351800000|2025-05-15 23:30:00|11192|11191.4|11193.4|11192.8|11193.9|11193.2|11192|11191.4|64
1747352100000|2025-05-15 23:35:00|11193.3|11192.7|11193.4|11192.8|11193.6|11193|11190.9|11190.3|69
1747352400000|2025-05-15 23:40:00|11193.5|11192.9|11192.1|11191.2|11194.3|11193.7|11190.8|11190.2|118
1747352700000|2025-05-15 23:45:00|11191.8|11190.9|11192.5|11191.9|11193.5|11192.9|11191.2|11190.3|71
1747353000000|2025-05-15 23:50:00|11192.3|11191.7|11192.7|11192.1|11193.2|11192.6|11190.2|11189.6|93
1747353300000|2025-05-15 23:55:00|11192.6|11192|11192.4|11191.8|11193.5|11192.9|11192.1|11191.5|96
1747353600000|2025-05-16 00:00:00|11192.2|11191.6|11201.8|11201.2|11202.5|11201.6|11190.9|11190.3|281
1747353900000|2025-05-16 00:05:00|11201.7|11201.1|11197.8|11196.9|11201.9|11201.3|11196.3|11195.4|299
1747354200000|2025-05-16 00:10:00|11198.3|11197.4|11198.3|11197.4|11198.8|11197.9|11195.4|11194.5|204
1747354500000|2025-05-16 00:15:00|11198.1|11197.2|11198.1|11197.2|11198.7|11197.8|11195.9|11195|178
1747354800000|2025-05-16 00:20:00|11198.2|11197.3|11195.9|11195|11198.7|11197.8|11195.9|11195|116
1747355100000|2025-05-16 00:25:00|11195.7|11194.8|11196.6|11195.7|11198.1|11197.3|11195.5|11194.6|167
1747355400000|2025-05-16 00:30:00|11196.8|11195.9|11199.1|11198|11200.4|11199.4|11196.5|11195.6|162
1747355700000|2025-05-16 00:35:00|11199.2|11198.1|11202.4|11201.1|11202.6|11201.4|11199.2|11198.1|180
1747356000000|2025-05-16 00:40:00|11202.3|11201|11201|11200.1|11203.6|11202.7|11200.6|11199.7|183
1747356300000|2025-05-16 00:45:00|11201.4|11200.5|11204|11203.1|11205.1|11204.2|11199.6|11198.7|260
1747356600000|2025-05-16 00:50:00|11203.9|11203|11208.1|11207.5|11208.3|11207.5|11202.5|11201.6|236
1747356900000|2025-05-16 00:55:00|11208.2|11207.2|11205.2|11204.6|11208.7|11207.8|11205.1|11204.4|296
1747357200000|2025-05-16 01:00:00|11205.4|11204.8|11203.5|11202.9|11205.5|11204.9|11202.2|11201.6|191
1747357500000|2025-05-16 01:05:00|11203.6|11203|11205.9|11205.3|11206.7|11206.1|11202.5|11201.6|176
1747357800000|2025-05-16 01:10:00|11205.8|11205.2|11205.7|11205.1|11206.6|11206|11202.5|11201.9|172
1747358100000|2025-05-16 01:15:00|11205.6|11205|11203|11202.1|11207|11206.4|11202.2|11201.6|170
1747358400000|2025-05-16 01:20:00|11203.2|11201.9|11201.8|11201.2|11203.7|11203|11201.5|11200.9|137
1747358700000|2025-05-16 01:25:00|11201.9|11201.3|11199.3|11198.7|11202|11201.4|11198.9|11198.1|135
1747359000000|2025-05-16 01:30:00|11199.4|11198.8|11203.5|11202.9|11203.5|11202.9|11198.7|11198.1|158
1747359300000|2025-05-16 01:35:00|11203.4|11202.8|11203.8|11202.9|11206.7|11206|11202.9|11202|183
1747359600000|2025-05-16 01:40:00|11203.9|11203|11206.9|11206|11207.7|11206.8|11203.2|11202.3|136
1747359900000|2025-05-16 01:45:00|11207.1|11206.2|11205.7|11205.1|11209.1|11208.5|11204.1|11203.2|151
1747360200000|2025-05-16 01:50:00|11205.5|11204.9|11204.4|11203.8|11205.9|11205.3|11204.1|11203.5|101
1747360500000|2025-05-16 01:55:00|11204.5|11203.9|11203.7|11202.8|11205.6|11205|11201.1|11200.2|194
1747360800000|2025-05-16 02:00:00|11203.3|11202.4|11207.9|11207.3|11208|11207.4|11203.1|11202.2|144
1747361100000|2025-05-16 02:05:00|11207.8|11207.2|11203.7|11203.1|11208.6|11208|11203.5|11202.9|88
1747361400000|2025-05-16 02:10:00|11203.4|11202.8|11209|11208.1|11209|11208.1|11201.7|11201.1|129
1747361700000|2025-05-16 02:15:00|11208.8|11207.9|11207.6|11207|11208.8|11207.9|11206.4|11205.8|85
1747362000000|2025-05-16 02:20:00|11207.5|11206.9|11204.8|11204.2|11207.7|11207.1|11204.3|11203.7|110
1747362300000|2025-05-16 02:25:00|11205.8|11205.2|11205.7|11205.1|11206.9|11206.3|11203.7|11203.1|110
1747362600000|2025-05-16 02:30:00|11205.3|11204.7|11201.9|11201.3|11205.5|11204.9|11201.3|11200.7|133
1747362900000|2025-05-16 02:35:00|11202|11201.1|11201.8|11200.9|11203.9|11203.3|11200|11199.1|158
1747363200000|2025-05-16 02:40:00|11201.7|11200.8|11204.2|11203.3|11205.1|11204.4|11201.7|11200.8|160
1747363500000|2025-05-16 02:45:00|11204.1|11203.2|11205.7|11205.1|11205.9|11205.3|11203.9|11203.1|108
1747363800000|2025-05-16 02:50:00|11205.1|11204.5|11205.5|11204.9|11206.3|11205.7|11203.5|11202.9|128
1747364100000|2025-05-16 02:55:00|11205.4|11204.8|11202.5|11201.9|11205.5|11204.9|11201.9|11201.2|179
1747364400000|2025-05-16 03:00:00|11202.4|11201.8|11203|11202.4|11204.5|11203.9|11200.1|11199.5|182
1747364700000|2025-05-16 03:05:00|11202.6|11202|11202.1|11201|11203.6|11202.7|11200.6|11200|86
1747365000000|2025-05-16 03:10:00|11202.2|11201.1|11201.1|11200.5|11202.2|11201.5|11199.4|11198.5|153
1747365300000|2025-05-16 03:15:00|11201|11200.4|11201.4|11200.8|11203.5|11202.9|11200.1|11199.5|103
1747365600000|2025-05-16 03:20:00|11201.1|11200.2|11201.8|11201.2|11201.9|11201.3|11200.2|11199.5|83
1747365900000|2025-05-16 03:25:00|11202|11201.4|11203|11202.4|11203.9|11203.2|11201.5|11200.9|99
1747366200000|2025-05-16 03:30:00|11203.4|11202.8|11205|11204.4|11205.7|11205.1|11201.9|11201.3|116
1747366500000|2025-05-16 03:35:00|11204.8|11204.2|11203.8|11203.2|11206.2|11205.6|11203.6|11203|127
1747366800000|2025-05-16 03:40:00|11203.7|11203.1|11202.8|11201.9|11204.8|11204.2|11201.6|11200.7|97
1747367100000|2025-05-16 03:45:00|11202.9|11202|11201.5|11200.9|11203|11202.4|11201.3|11200.7|50
1747367400000|2025-05-16 03:50:00|11201.6|11201|11201.7|11201.1|11202|11201.4|11200.9|11200.3|45
1747367700000|2025-05-16 03:55:00|11202.3|11201.7|11200.8|11200.2|11204.5|11203.9|11200.7|11200.1|102
1747368000000|2025-05-16 04:00:00|11200.9|11200.3|11198.8|11198.2|11201.7|11201.1|11197.4|11196.8|122
1747368300000|2025-05-16 04:05:00|11198.7|11198.1|11199.1|11198.2|11201.2|11200.3|11198.6|11197.7|72
1747368600000|2025-05-16 04:10:00|11199|11198.1|11198.6|11198|11199.3|11198.7|11196.6|11196|94
1747368900000|2025-05-16 04:15:00|11198.5|11197.9|11198.1|11197.5|11198.8|11198.2|11196.7|11195.9|59
1747369200000|2025-05-16 04:20:00|11197.9|11197.3|11200.5|11199.6|11202|11201.2|11196.9|11196.3|108
1747369500000|2025-05-16 04:25:00|11200.7|11199.8|11199.4|11198.8|11200.7|11200.1|11198.3|11197.7|73
1747369800000|2025-05-16 04:30:00|11199.6|11199|11199.7|11199.1|11201|11200.3|11199|11198.4|73
1747370100000|2025-05-16 04:35:00|11199.6|11199|11199.2|11198.6|11199.7|11199.1|11198|11197.4|61
1747370400000|2025-05-16 04:40:00|11199|11198.4|11198.7|11197.8|11199.6|11198.9|11197.7|11197.1|60
1747370700000|2025-05-16 04:45:00|11198.6|11197.7|11199.5|11198.9|11200|11199.4|11198.3|11197.7|60
1747371000000|2025-05-16 04:50:00|11199.3|11198.7|11200.8|11199.9|11202|11201|11198.9|11198.3|63
1747371300000|2025-05-16 04:55:00|11200.3|11199.4|11203.6|11202.5|11204.8|11203.9|11200.3|11199.4|103
1747371600000|2025-05-16 05:00:00|11203.9|11202.4|11209.5|11208.1|11209.5|11208.1|11201.7|11200.8|117
1747371900000|2025-05-16 05:05:00|11209.4|11207.9|11214.4|11213.8|11214.9|11214.2|11208.7|11207.3|212
1747372200000|2025-05-16 05:10:00|11214|11213.4|11210.1|11209.5|11214.3|11213.7|11208.2|11207.6|138
1747372500000|2025-05-16 05:15:00|11210.2|11209.6|11212.7|11212.1|11213.1|11212.5|11210.2|11209.4|93
1747372800000|2025-05-16 05:20:00|11213.2|11212.6|11209.9|11209.3|11213.2|11212.6|11208.9|11208.2|80
1747373100000|2025-05-16 05:25:00|11209.8|11209.2|11207.8|11206.9|11209.8|11209.2|11204.9|11204.2|111
1747373400000|2025-05-16 05:30:00|11207.7|11206.8|11207.3|11206.7|11208.6|11207.7|11206.1|11205.2|109
1747373700000|2025-05-16 05:35:00|11207.2|11206.6|11210.4|11209.8|11211.9|11211.2|11207.2|11206.6|114
1747374000000|2025-05-16 05:40:00|11210.3|11209.7|11214.1|11213.5|11214.7|11214.1|11209.8|11208.9|162
1747374300000|2025-05-16 05:45:00|11213.9|11213.3|11216.9|11216|11216.9|11216.3|11212.9|11212.3|88
1747374600000|2025-05-16 05:50:00|11217|11216.1|11216.2|11215.3|11218.3|11217.4|11215.8|11215.2|110
1747374900000|2025-05-16 05:55:00|11216.6|11215.7|11216|11215.4|11219.1|11218.2|11216|11215.4|158
1747375200000|2025-05-16 06:00:00|11216.1|11215.5|11213.9|11213.3|11216.8|11216.2|11212|11211.1|217
1747375500000|2025-05-16 06:05:00|11213.8|11213.2|11212.8|11211.6|11213.8|11213.2|11207.6|11207|281
1747375800000|2025-05-16 06:10:00|11213.2|11212|11215.7|11215.1|11216.9|11216.1|11209|11208.4|279
1747376100000|2025-05-16 06:15:00|11216.1|11215.5|11216.9|11216.3|11217.2|11216.6|11212|11211.1|181
1747376400000|2025-05-16 06:20:00|11217|11216.4|11217.6|11217|11217.7|11217.1|11212.6|11211.8|202
1747376700000|2025-05-16 06:25:00|11217.1|11216.5|11218.1|11217.5|11220|11219.4|11215.5|11214.9|163
1747377000000|2025-05-16 06:30:00|11218.2|11217.6|11215.6|11215|11218.6|11218|11213.4|11212.8|151
1747377300000|2025-05-16 06:35:00|11215.5|11214.9|11216|11215.4|11217.6|11217|11214.5|11213.9|219
1747377600000|2025-05-16 06:40:00|11215.9|11215.3|11215.5|11214.9|11216|11215.4|11212.9|11212.3|114
1747377900000|2025-05-16 06:45:00|11216|11215.4|11215.8|11215.2|11217|11216.4|11212.9|11212.3|130
1747378200000|2025-05-16 06:50:00|11215.9|11215.3|11216.3|11215.7|11217|11216.4|11213.1|11212.5|147
1747378500000|2025-05-16 06:55:00|11216|11215.4|11212.7|11212.1|11219.5|11218.9|11210.6|11209.8|283
1747378800000|2025-05-16 07:00:00|11212.6|11212|11209.2|11208.6|11213.5|11212.9|11208.5|11207.9|357
1747379100000|2025-05-16 07:05:00|11209.3|11208.7|11215.7|11215.1|11216.5|11215.9|11209.2|11208.5|250
1747379400000|2025-05-16 07:10:00|11215.6|11215|11214.5|11213.9|11217.5|11216.9|11211.3|11210.7|324
1747379700000|2025-05-16 07:15:00|11214.6|11214|11209.9|11209.3|11215.1|11214.5|11207.5|11206.9|247
1747380000000|2025-05-16 07:20:00|11210|11209.1|11209.8|11209.2|11211|11210.4|11208|11207.4|212
1747380300000|2025-05-16 07:25:00|11209.5|11208.9|11214.4|11213.8|11215.4|11214|11208.9|11208.3|204
1747380600000|2025-05-16 07:30:00|11215|11214.4|11212.9|11212.3|11217.1|11216.2|11211|11210.4|235
1747380900000|2025-05-16 07:35:00|11213|11212.4|11215.7|11215.1|11216.3|11215.4|11212.4|11211.8|223
1747381200000|2025-05-16 07:40:00|11215.8|11215.2|11212.8|11212.2|11216.8|11216.2|11211.5|11210.9|202
1747381500000|2025-05-16 07:45:00|11212.7|11212.1|11213.5|11212.4|11213.5|11212.7|11210.6|11209.9|208
1747381800000|2025-05-16 07:50:00|11213.4|11212.3|11211.1|11210.5|11216|11215.4|11210.9|11210.2|225
1747382100000|2025-05-16 07:55:00|11211|11210.4|11209.1|11208.5|11211.1|11210.5|11206.7|11205.8|314
1747382400000|2025-05-16 08:00:00|11208.5|11207.9|11208.8|11208.2|11209.3|11208.7|11204.6|11204|303
1747382700000|2025-05-16 08:05:00|11208.9|11208.3|11207.1|11206.5|11209.6|11208.9|11206.3|11205.7|206
1747383000000|2025-05-16 08:10:00|11207|11206.4|11202.5|11201.9|11208.7|11208.1|11201.5|11200.9|247
1747383300000|2025-05-16 08:15:00|11202.8|11202.2|11203.3|11202.7|11204.2|11203.6|11200.2|11199.6|243
1747383600000|2025-05-16 08:20:00|11203.1|11202.5|11202.8|11202.2|11204.7|11204.1|11201.1|11200.5|169
1747383900000|2025-05-16 08:25:00|11202.7|11202.1|11202.7|11202.1|11203.4|11202.8|11199|11198.4|220
1747384200000|2025-05-16 08:30:00|11202.6|11202|11206.6|11206|11207.5|11206.9|11201|11200.4|183
1747384500000|2025-05-16 08:35:00|11206.3|11205.7|11204|11203.4|11207|11206.4|11203.6|11203|142
1747384800000|2025-05-16 08:40:00|11203.6|11203|11206.7|11206.1|11207.2|11206.6|11202|11201.4|207
1747385100000|2025-05-16 08:45:00|11206.8|11206.2|11203.7|11202.8|11207.5|11206.9|11202.4|11201.8|166
1747385400000|2025-05-16 08:50:00|11203.8|11202.9|11198.2|11197.6|11203.8|11202.9|11197.6|11196.8|209
1747385700000|2025-05-16 08:55:00|11198.1|11197.5|11199.3|11198.7|11202.2|11201.6|11197.9|11197.3|212
1747386000000|2025-05-16 09:00:00|11199.2|11198.6|11197.6|11197|11201.1|11200.5|11197.4|11196.8|148
1747386300000|2025-05-16 09:05:00|11197.5|11196.9|11200.7|11199.6|11201.5|11200.5|11197.5|11196.9|161
1747386600000|2025-05-16 09:10:00|11200.6|11199.4|11202.9|11202.3|11204.5|11203.9|11199.8|11199|141
1747386900000|2025-05-16 09:15:00|11202.8|11202.2|11202.5|11201.9|11202.9|11202.3|11199.3|11198.7|150
1747387200000|2025-05-16 09:20:00|11202.6|11202|11207.1|11206.5|11208.7|11207.5|11202|11201.4|283
1747387500000|2025-05-16 09:25:00|11207|11206.4|11208|11207.1|11209.1|11208.5|11205.9|11205.2|218
1747387800000|2025-05-16 09:30:00|11208.1|11207.2|11207.1|11206.5|11208.6|11207.7|11204|11203.4|214
1747388100000|2025-05-16 09:35:00|11207.5|11206.9|11203.3|11202.7|11207.6|11207|11202|11201.4|141
1747388400000|2025-05-16 09:40:00|11203.2|11202.6|11201.9|11201.3|11203.4|11202.8|11199.7|11199.1|160
1747388700000|2025-05-16 09:45:00|11202|11201.4|11199.2|11198.6|11203.9|11203.1|11198.4|11197.8|191
1747389000000|2025-05-16 09:50:00|11199.5|11198.9|11200|11199.4|11200.7|11199.9|11196.7|11195.8|207
1747389300000|2025-05-16 09:55:00|11200.2|11199.6|11194.9|11194.3|11201.9|11201.3|11192.2|11191.4|232
1747389600000|2025-05-16 10:00:00|11194.8|11194.2|11194.9|11194.3|11196.6|11195.7|11193.6|11193|238
1747389900000|2025-05-16 10:05:00|11194.7|11194.1|11192.1|11191.5|11195|11194.4|11189.2|11188.6|205
1747390200000|2025-05-16 10:10:00|11192.5|11191.9|11190.5|11189.9|11194.6|11193.9|11188.6|11188|180
1747390500000|2025-05-16 10:15:00|11190.6|11190|11193.9|11193.3|11195.8|11194.9|11190|11189.4|159
1747390800000|2025-05-16 10:20:00|11194|11193.4|11193.1|11192.5|11196.4|11195.8|11191.1|11190.5|150
1747391100000|2025-05-16 10:25:00|11193.2|11192.6|11193.5|11192.6|11194|11192.7|11190|11189.4|170
1747391400000|2025-05-16 10:30:00|11193.7|11192.8|11194|11193.4|11196.9|11195.7|11193.6|11192.7|160
1747391700000|2025-05-16 10:35:00|11193.9|11193.3|11192.6|11191.7|11194.4|11193.8|11188.4|11187.8|165
1747392000000|2025-05-16 10:40:00|11192.7|11191.8|11194|11193.4|11194.3|11193.4|11191.2|11190.3|151
1747392300000|2025-05-16 10:45:00|11194.1|11193.5|11196.9|11196|11197.2|11196.3|11192.9|11192.3|178
1747392600000|2025-05-16 10:50:00|11197.2|11196.3|11198|11197.4|11198.1|11197.4|11196|11195.1|184
1747392900000|2025-05-16 10:55:00|11197.6|11197|11200.1|11199.5|11200.5|11199.9|11196.8|11196.2|187
1747393200000|2025-05-16 11:00:00|11200.2|11199.6|11201.2|11200.3|11203.7|11202.6|11199.8|11199.2|221
1747393500000|2025-05-16 11:05:00|11201.1|11200.2|11206.6|11205.7|11207.1|11205.9|11200.7|11199.9|211
1747393800000|2025-05-16 11:10:00|11206.8|11205.9|11204.8|11204.2|11208.8|11207.8|11202.5|11201.6|204
1747394100000|2025-05-16 11:15:00|11204.6|11204|11204.5|11203.9|11206.2|11205.3|11201.6|11200.8|162
1747394400000|2025-05-16 11:20:00|11204.1|11203.5|11204|11203.4|11207.8|11207.2|11202.3|11201.7|172
1747394700000|2025-05-16 11:25:00|11203.8|11203.2|11202|11201.4|11205|11204.4|11201.4|11200.8|114
1747395000000|2025-05-16 11:30:00|11201.9|11201.3|11201.9|11201.3|11202.9|11202.1|11200.1|11199.5|145
1747395300000|2025-05-16 11:35:00|11201.5|11200.9|11197.9|11197.3|11201.8|11201.2|11197.6|11197|122
1747395600000|2025-05-16 11:40:00|11198|11197.4|11197|11196.4|11201.7|11200.9|11196.7|11196.1|175
1747395900000|2025-05-16 11:45:00|11197.4|11196.8|11195.8|11195.2|11200.1|11199.5|11195.8|11195.2|168
1747396200000|2025-05-16 11:50:00|11195.9|11195.3|11191.8|11191.2|11197|11196.4|11191.3|11190.7|208
1747396500000|2025-05-16 11:55:00|11191.7|11191.1|11194.7|11194.1|11195.8|11195.2|11190.7|11190.1|276
1747396800000|2025-05-16 12:00:00|11194.6|11194|11197|11196.4|11197|11196.4|11193.1|11192.5|229
1747397100000|2025-05-16 12:05:00|11197.1|11196.5|11194.4|11193.8|11199.4|11198.5|11194|11193.4|149
1747397400000|2025-05-16 12:10:00|11195.3|11194.7|11193.1|11192.2|11196|11195.4|11192.8|11192|152
1747397700000|2025-05-16 12:15:00|11193.4|11192.5|11198.5|11197.1|11198.8|11197.5|11191.4|11190.8|180
1747398000000|2025-05-16 12:20:00|11198.3|11196.9|11196.1|11195.5|11198.4|11197.1|11193.1|11192.5|202
1747398300000|2025-05-16 12:25:00|11196|11195.4|11197.6|11195.5|11199|11198.4|11194.8|11193.9|170
1747398600000|2025-05-16 12:30:00|11197.5|11195.4|11195.5|11194.9|11197.5|11195.4|11192.2|11191.5|237
1747398900000|2025-05-16 12:35:00|11195.6|11195|11197.2|11196.3|11199.6|11198.3|11194.1|11193.5|242
1747399200000|2025-05-16 12:40:00|11197|11196.1|11194.9|11194.3|11198.2|11197.4|11192.3|11191.7|228
1747399500000|2025-05-16 12:45:00|11194.8|11194.2|11193.3|11192.7|11196.6|11195.9|11192|11191.2|215
1747399800000|2025-05-16 12:50:00|11193.2|11192.6|11197.9|11197.3|11198.1|11197.3|11191.8|11191.2|256
1747400100000|2025-05-16 12:55:00|11198|11197.4|11197.5|11196.9|11198.7|11197.9|11196|11195.4|176
1747400400000|2025-05-16 13:00:00|11197.9|11197.3|11194.6|11194|11198.4|11197.8|11192.7|11192.1|206
1747400700000|2025-05-16 13:05:00|11194.5|11193.9|11196|11195.4|11197.6|11197|11194.3|11193.3|166
1747401000000|2025-05-16 13:10:00|11195.5|11194.9|11197.7|11197.1|11198.6|11197.7|11193.5|11192.9|179
1747401300000|2025-05-16 13:15:00|11197.8|11197.2|11199.5|11198.9|11201.4|11200.7|11196.7|11196.1|166
1747401600000|2025-05-16 13:20:00|11199.4|11198.8|11199.2|11198.6|11202|11201.4|11198.3|11197.7|191
1747401900000|2025-05-16 13:25:00|11199.1|11198.5|11190.5|11189.9|11199.5|11198.7|11190.5|11189.8|256
1747402200000|2025-05-16 13:30:00|11190.7|11190.1|11190|11189.1|11194.1|11193.4|11189.9|11189.1|278
1747402500000|2025-05-16 13:35:00|11190.1|11189.2|11195|11194.4|11195.9|11195.3|11188.6|11187.7|235
1747402800000|2025-05-16 13:40:00|11194.9|11194.3|11197.2|11196.6|11198.3|11197.7|11194|11193.4|248
1747403100000|2025-05-16 13:45:00|11197.3|11196.7|11201.1|11200.5|11201.1|11200.5|11196.2|11195.6|229
1747403400000|2025-05-16 13:50:00|11201|11200.4|11201.4|11200.8|11206.4|11205.8|11200.5|11199.4|336
1747403700000|2025-05-16 13:55:00|11201.3|11200.7|11202.2|11198.2|11203|11202|11198.7|11197.8|293
1747404000000|2025-05-16 14:00:00|11202.5|11198.5|11189.8|11187.9|11202.9|11202|11183.4|11182.8|664
1747404300000|2025-05-16 14:05:00|11190|11188.1|11190.9|11190.3|11195.1|11194.5|11188.9|11187.9|434
1747404600000|2025-05-16 14:10:00|11190.8|11190.2|11187|11186.4|11192.4|11191.8|11184.6|11184|400
1747404900000|2025-05-16 14:15:00|11187.2|11186.6|11182.9|11182.3|11187.2|11186.6|11181.1|11180.5|280
1747405200000|2025-05-16 14:20:00|11183.2|11182.1|11188|11187.4|11188.7|11187.8|11182.5|11181.9|299
1747405500000|2025-05-16 14:25:00|11188.5|11187.9|11181.8|11181.2|11188.6|11188|11180.5|11179.6|316
1747405800000|2025-05-16 14:30:00|11181.9|11181.3|11175.3|11174.4|11184.6|11183.9|11173.9|11173|471
1747406100000|2025-05-16 14:35:00|11175.5|11174.9|11162.1|11161.5|11175.5|11174.9|11160.5|11159.6|681
1747406400000|2025-05-16 14:40:00|11162.3|11161.7|11158.5|11157.9|11165.1|11164.2|11155.6|11154.7|567
1747406700000|2025-05-16 14:45:00|11158.6|11158|11160.1|11159.5|11163.9|11163.1|11154.7|11153.7|474
1747407000000|2025-05-16 14:50:00|11160.2|11159.6|11154.6|11154|11162.1|11161.3|11152.3|11151.4|566
1747407300000|2025-05-16 14:55:00|11154.7|11154.1|11155.1|11154.2|11158.2|11157.3|11152.2|11150.3|750
1747407600000|2025-05-16 15:00:00|11155|11154.1|11158.6|11158|11159.1|11158.5|11153.4|11152.4|455
1747407900000|2025-05-16 15:05:00|11158.5|11157.9|11151.3|11150.4|11159|11158.4|11151.2|11150.3|322
1747408200000|2025-05-16 15:10:00|11151.4|11150.5|11156.6|11156|11159|11158.4|11149.6|11149|299
1747408500000|2025-05-16 15:15:00|11156.5|11155.9|11149.7|11148.8|11156.5|11155.9|11149.5|11148.8|278
1747408800000|2025-05-16 15:20:00|11149.8|11148.9|11144.9|11144.3|11150.1|11149.5|11143.4|11142.8|250
1747409100000|2025-05-16 15:25:00|11144.5|11143.9|11144|11143.4|11148.4|11147.5|11142|11141.1|196
1747409400000|2025-05-16 15:30:00|11143.6|11143|11145.9|11145.3|11146.5|11145.9|11140.6|11140|222
1747409700000|2025-05-16 15:35:00|11145.8|11145.2|11149.6|11149|11150.6|11150|11145.7|11145.1|231
1747410000000|2025-05-16 15:40:00|11149.5|11148.9|11147.7|11146.8|11150.1|11149.3|11146.1|11145|182
1747410300000|2025-05-16 15:45:00|11147.6|11146.7|11144.9|11144.3|11150.8|11149.5|11144.3|11142.9|223
1747410600000|2025-05-16 15:50:00|11144.7|11144.1|11145.2|11144.3|11146.2|11145.5|11142.4|11141.8|220
1747410900000|2025-05-16 15:55:00|11145.3|11144.4|11140.8|11140.2|11145.4|11144.6|11140.5|11139.9|175
1747411200000|2025-05-16 16:00:00|11140.5|11139.9|11141.7|11141.1|11148.3|11147.7|11140.2|11139.6|444
1747411500000|2025-05-16 16:05:00|11141.6|11141|11137.5|11136.9|11141.9|11141.3|11133.9|11133.3|304
1747411800000|2025-05-16 16:10:00|11137.4|11136.8|11137.2|11136.6|11141|11140.4|11136.8|11135.9|198
1747412100000|2025-05-16 16:15:00|11137.5|11136.9|11133.7|11133.1|11139.6|11138.7|11132.4|11131.8|256
1747412400000|2025-05-16 16:20:00|11133.6|11133|11138.5|11137.9|11138.6|11137.9|11131.6|11130.7|187
1747412700000|2025-05-16 16:25:00|11138.2|11137.6|11138.1|11137.2|11142.2|11141.6|11137.6|11137|160
1747413000000|2025-05-16 16:30:00|11138|11137.4|11138|11137.4|11140|11139.4|11137.6|11136.7|211
1747413300000|2025-05-16 16:35:00|11138.4|11137.8|11137.5|11136.9|11139.6|11139|11135.5|11134.7|150
1747413600000|2025-05-16 16:40:00|11137.6|11137|11142.7|11142.1|11143.2|11142.6|11136.6|11136|137
1747413900000|2025-05-16 16:45:00|11142.4|11141.8|11146.7|11145.8|11147|11146.1|11142.2|11141.5|173
1747414200000|2025-05-16 16:50:00|11146.6|11145.7|11145.1|11144.2|11147|11146.4|11144.3|11143.4|119
1747414500000|2025-05-16 16:55:00|11144.7|11143.8|11145.3|11144.7|11145.5|11144.9|11142.4|11141.8|178
1747414800000|2025-05-16 17:00:00|11145.5|11144.9|11144.5|11143.9|11148.2|11147.3|11143.2|11142.6|178
1747415100000|2025-05-16 17:05:00|11144.8|11144.2|11146|11145.4|11147.3|11146.6|11144.6|11144|115
1747415400000|2025-05-16 17:10:00|11145.8|11145.2|11144.8|11144.2|11145.8|11145.2|11142|11141.4|98
1747415700000|2025-05-16 17:15:00|11144.5|11143.9|11143.5|11142.9|11146|11145.4|11141.6|11141|92
1747416000000|2025-05-16 17:20:00|11143.3|11142.7|11142.2|11141.6|11143.3|11142.7|11140.3|11139.4|104
1747416300000|2025-05-16 17:25:00|11142.1|11141.5|11144.5|11143.9|11144.7|11144|11141.2|11140.3|71
1747416600000|2025-05-16 17:30:00|11144.6|11144|11142.2|11141.6|11144.7|11144|11142|11141.4|102
1747416900000|2025-05-16 17:35:00|11142.1|11141.5|11143.9|11143.3|11144.6|11144|11142.1|11141.5|101
1747417200000|2025-05-16 17:40:00|11144|11143.4|11140.2|11139.3|11144.5|11143.9|11140.1|11139.2|89
1747417500000|2025-05-16 17:45:00|11140.5|11139.6|11143.9|11143.3|11146.6|11146|11140.3|11139.4|143
1747417800000|2025-05-16 17:50:00|11143.6|11143|11143.1|11142.5|11145.6|11145|11142.6|11142|82
1747418100000|2025-05-16 17:55:00|11143|11142.4|11145.3|11144.7|11145.4|11144.8|11142.7|11142.1|134
1747418400000|2025-05-16 18:00:00|11145.4|11144.8|11145.9|11145.3|11147.4|11146.6|11145.4|11144.8|153
1747418700000|2025-05-16 18:05:00|11145.8|11145.2|11144.9|11144.3|11146.7|11146.1|11144.4|11143.8|92
1747419000000|2025-05-16 18:10:00|11145|11144.4|11144.6|11144|11147.4|11146.8|11144.2|11143.6|108
1747419300000|2025-05-16 18:15:00|11144.5|11143.9|11145.9|11145.3|11146|11145.4|11143.5|11142.9|111
1747419600000|2025-05-16 18:20:00|11145.5|11144.9|11147.8|11147.2|11147.9|11147.3|11145.5|11144.9|74
1747419900000|2025-05-16 18:25:00|11147.9|11147.3|11147.3|11146.7|11148|11147.4|11146.5|11145.9|77
1747420200000|2025-05-16 18:30:00|11147.4|11146.8|11145.5|11144.9|11147.7|11147.1|11145.4|11144.8|90
1747420500000|2025-05-16 18:35:00|11145.6|11145|11146.5|11145.9|11147.3|11146.7|11144.9|11144.3|89
1747420800000|2025-05-16 18:40:00|11146.2|11145.6|11152.2|11151.3|11152.7|11152.1|11145.5|11144.9|159
1747421100000|2025-05-16 18:45:00|11152.1|11151.2|11154.6|11154|11155.5|11154.9|11152.1|11151.2|156
1747421400000|2025-05-16 18:50:00|11154.1|11153.5|11151.9|11151.3|11154.1|11153.5|11151.7|11151.1|113
1747421700000|2025-05-16 18:55:00|11152.5|11151.9|11152.9|11152.3|11154.1|11153.5|11151.5|11150.9|134
1747422000000|2025-05-16 19:00:00|11152.6|11152|11153.6|11153|11156.1|11155.5|11152.6|11152|135
1747422300000|2025-05-16 19:05:00|11153.7|11153.1|11155|11154.4|11156.1|11155.5|11153.5|11152.9|75
1747422600000|2025-05-16 19:10:00|11154.8|11154.2|11153.3|11152.7|11154.8|11154.2|11152.9|11152.2|77
1747422900000|2025-05-16 19:15:00|11153.1|11152.5|11154.5|11153.9|11155.2|11154.3|11152|11151.1|85
1747423200000|2025-05-16 19:20:00|11154.6|11154|11156.1|11155.5|11156.3|11155.7|11154|11153.4|73
1747423500000|2025-05-16 19:25:00|11156|11155.4|11156|11155.4|11159|11158.4|11155.9|11155.3|132
1747423800000|2025-05-16 19:30:00|11156.1|11155.5|11155.5|11154.9|11156.3|11155.7|11154.3|11153.7|113
1747424100000|2025-05-16 19:35:00|11155.4|11154.8|11154.3|11153.7|11156.1|11155.3|11153.9|11153.3|86
1747424400000|2025-05-16 19:40:00|11154|11153.4|11155.5|11154.9|11155.8|11155.2|11153|11152.4|66
1747424700000|2025-05-16 19:45:00|11155.4|11154.8|11150.3|11149.7|11155.5|11154.9|11149.7|11149.1|90
1747425000000|2025-05-16 19:50:00|11150|11149.4|11150.1|11149.5|11150.4|11149.5|11148.2|11147.6|109
1747425300000|2025-05-16 19:55:00|11150|11149.4|11149.5|11148.9|11154.2|11153.6|11148.1|11147.5|227
1747425600000|2025-05-16 20:00:00|11149.3|11148.7|11150.8|11149.9|11151.5|11150.9|11149.2|11148.6|78
1747425900000|2025-05-16 20:05:00|11151|11150.1|11152.8|11151.9|11153.2|11152.3|11150.9|11150|44
1747426200000|2025-05-16 20:10:00|11152.9|11152|11151.7|11150.8|11152.9|11152|11151.7|11150.8|39
1747426500000|2025-05-16 20:15:00|11152|11151.1|11151.3|11150.4|11152.3|11151.4|11151.1|11150.2|28
1747426800000|2025-05-16 20:20:00|11151.6|11150.7|11149.9|11149|11151.6|11150.7|11149.8|11148.9|56
1747427100000|2025-05-16 20:25:00|11149.8|11148.9|11148.7|11147.8|11150.3|11149.4|11148.6|11147.7|45
1747427400000|2025-05-16 20:30:00|11148.8|11147.9|11150.4|11149.5|11151.5|11150.6|11148.8|11147.9|41
1747427700000|2025-05-16 20:35:00|11150.2|11149.3|11148.4|11147.5|11150.2|11149.3|11148.4|11147.5|37
1747428000000|2025-05-16 20:40:00|11148.8|11147.9|11149.2|11148.3|11149.7|11148.8|11145.5|11144.6|78
1747428300000|2025-05-16 20:45:00|11149.1|11148.2|11154.1|11153.2|11155.3|11154.4|11148.8|11147.9|172
1747428600000|2025-05-16 20:50:00|11153.6|11152.7|11162.9|11158.9|11164.4|11160.4|11153|11152.1|266
1747428900000|2025-05-16 20:55:00|11163.2|11158.6|11166.7|11160.1|11170.5|11163.9|11162.3|11155.7|319
1747598400000|2025-05-18 20:00:00|11188.2|11183.1|11188.2|11183.1|11189.1|11183.1|11188.2|11182.9|10
1747598700000|2025-05-18 20:05:00|11188.9|11183.3|11188.5|11183.5|11188.9|11183.5|11188|11182.9|13
1747599000000|2025-05-18 20:10:00|11188.3|11183.7|11187.2|11184.8|11188.3|11184.8|11187.2|11183.7|2
1747599300000|2025-05-18 20:15:00|11187.3|11184.7|11188.2|11183.8|11188.2|11184.7|11187.3|11183.8|2
1747599600000|2025-05-18 20:20:00|11191.7|11179.7|11188.2|11183.8|11191.8|11183.8|11188|11179.6|7
1747599900000|2025-05-18 20:25:00|11192|11180|11188|11183.4|11192|11185.1|11187|11180|4
1747600200000|2025-05-18 20:30:00|11191.9|11179.9|11192|11180|11192|11185.1|11187|11179.9|4
1747600500000|2025-05-18 20:35:00|11188.2|11183.8|11188.2|11183.5|11188.2|11185.1|11187|11183.5|6
1747600800000|2025-05-18 20:40:00|11187|11185.1|11187|11185.1|11187|11185.1|11187|11185.1|1
1747601100000|2025-05-18 20:45:00|11191.3|11180.3|11188.3|11182.5|11191.3|11185.1|11187|11179.5|13
1747601400000|2025-05-18 20:50:00|11188.2|11182.6|11188.5|11183|11190.3|11183|11188.2|11176.6|23
1747601700000|2025-05-18 20:55:00|11188.8|11182.7|11185.2|11172.6|11189.2|11182.7|11184.4|11171.8|38
1747602000000|2025-05-18 21:00:00|11185.3|11172.7|11185|11174|11186.2|11176.5|11180.2|11169.8|42
1747602300000|2025-05-18 21:05:00|11184.9|11173.9|11184.8|11173.2|11185.5|11174.4|11178.9|11170.2|75
1747602600000|2025-05-18 21:10:00|11184.7|11173.1|11182.1|11174.6|11185.8|11175.6|11181.9|11173.1|26
1747602900000|2025-05-18 21:15:00|11184.8|11173.2|11185.3|11178.1|11187.5|11178.1|11182.1|11173.2|19
1747603200000|2025-05-18 21:20:00|11184.8|11177.6|11186.1|11179.3|11187.8|11179.6|11184.8|11176.2|47
1747603500000|2025-05-18 21:25:00|11186.6|11179.4|11185.3|11177.6|11189.9|11180.5|11185.3|11177.6|40
1747603800000|2025-05-18 21:30:00|11185.2|11177.4|11180.8|11173.9|11185.2|11178.2|11178.9|11172.2|95
1747604100000|2025-05-18 21:35:00|11181|11174.1|11180.5|11170.1|11183.3|11174.5|11178.3|11169.2|24
1747604400000|2025-05-18 21:40:00|11180.8|11169.2|11183.3|11171.7|11184.8|11173.4|11178.9|11169.2|15
1747604700000|2025-05-18 21:45:00|11184.7|11173.1|11182.1|11170.5|11184.7|11173.1|11182.1|11170.5|11
1747605000000|2025-05-18 21:50:00|11180.6|11172.1|11181.7|11170.1|11181.8|11172.1|11179.6|11170.1|25
1747605300000|2025-05-18 21:55:00|11180.7|11169.1|11181.9|11171.9|11184.8|11173.2|11179.2|11169.1|19
1747605600000|2025-05-18 22:00:00|11182.3|11172.4|11186.9|11183.1|11188.2|11183.9|11175.1|11170.1|347
1747605900000|2025-05-18 22:05:00|11186.6|11183.4|11187.8|11186|11187.9|11186.2|11184.8|11180.2|304
1747606200000|2025-05-18 22:10:00|11187.6|11185.7|11187.4|11185.6|11188.8|11186.9|11185.7|11182.2|177
1747606500000|2025-05-18 22:15:00|11187.2|11185.7|11187.3|11186.4|11189.9|11188.4|11186.3|11185.1|108
1747606800000|2025-05-18 22:20:00|11187.2|11186.3|11188|11187.1|11189.1|11188.2|11184.2|11183.1|136
1747607100000|2025-05-18 22:25:00|11189|11188.1|11189.7|11187.8|11190.3|11189.4|11188|11186.4|135
1747607400000|2025-05-18 22:30:00|11189.8|11188|11189.6|11188.7|11191|11189.8|11187|11186.1|168
1747607700000|2025-05-18 22:35:00|11189.7|11188.8|11186.2|11185.3|11189.7|11188.8|11185.5|11184.6|126
1747608000000|2025-05-18 22:40:00|11186.3|11185.4|11187.9|11187|11189.5|11188.6|11186.2|11185.3|97
1747608300000|2025-05-18 22:45:00|11187.8|11186.9|11193.1|11192.2|11193.1|11192.2|11187.1|11186.2|102
1747608600000|2025-05-18 22:50:00|11192.7|11191.8|11194.2|11192.9|11194.4|11193.1|11191.3|11190.4|92
1747608900000|2025-05-18 22:55:00|11194.3|11193.2|11190.7|11189.8|11194.7|11193.4|11190.4|11189.5|88
1747609200000|2025-05-18 23:00:00|11190.8|11189.9|11191.5|11190.1|11192.2|11191.1|11188.8|11187.9|115
1747609500000|2025-05-18 23:05:00|11191.6|11190.4|11191.7|11190.5|11193.1|11192|11190.8|11189.8|94
1747609800000|2025-05-18 23:10:00|11191.6|11190.8|11191.5|11190.9|11193.3|11191.6|11190.8|11189.9|54
1747610100000|2025-05-18 23:15:00|11191.6|11191|11192.1|11191|11192.6|11191.6|11190.6|11189.8|48
1747610400000|2025-05-18 23:20:00|11192.2|11191.1|11193.9|11193|11194.5|11193.6|11191.5|11190.8|71
1747610700000|2025-05-18 23:25:00|11193.7|11192.8|11192.4|11191.8|11193.8|11192.9|11192|11191.2|80
1747611000000|2025-05-18 23:30:00|11192.3|11191.7|11189.7|11188.8|11192.8|11192.2|11189.5|11188.8|83
1747611300000|2025-05-18 23:35:00|11189.8|11188.9|11187.8|11187.2|11191.5|11190.9|11187.2|11186.3|114
1747611600000|2025-05-18 23:40:00|11187.6|11187|11185.1|11184.5|11188|11187.3|11182.5|11181.9|191
1747611900000|2025-05-18 23:45:00|11185.2|11184.6|11182.5|11181.9|11187.3|11186.7|11182.5|11181.9|137
1747612200000|2025-05-18 23:50:00|11182.7|11182.1|11184.7|11184.1|11185.2|11184.6|11182.1|11181.5|164
1747612500000|2025-05-18 23:55:00|11184.8|11184.2|11189.3|11188.4|11189.4|11188.5|11184.8|11184.2|167
1747612800000|2025-05-19 00:00:00|11189.5|11188.6|11192.2|11191.6|11192.8|11192.2|11187.3|11186.7|289
1747613100000|2025-05-19 00:05:00|11192|11191.4|11185.1|11184.2|11192.4|11191.8|11183.9|11183.3|295
1747613400000|2025-05-19 00:10:00|11185.2|11184.3|11186.8|11186.2|11189.2|11188.6|11184.7|11183.9|177
1747613700000|2025-05-19 00:15:00|11186.9|11186.3|11188.3|11187.7|11189|11188.4|11182.9|11182.3|259
1747614000000|2025-05-19 00:20:00|11188.6|11188|11188.7|11188.1|11190.3|11189.7|11187.8|11187.2|177
1747614300000|2025-05-19 00:25:00|11188.6|11188|11188.1|11187.5|11190.1|11189.5|11185.9|11185.3|179
1747614600000|2025-05-19 00:30:00|11187.9|11187.3|11186.4|11185.8|11189.7|11189.1|11185.7|11185.1|173
1747614900000|2025-05-19 00:35:00|11185.9|11185.3|11184.6|11184|11187.1|11186.5|11183.1|11182.5|227
1747615200000|2025-05-19 00:40:00|11184.7|11184.1|11183.8|11183.2|11185.7|11185.1|11181.5|11180.9|159
1747615500000|2025-05-19 00:45:00|11183.9|11183.3|11181.1|11180.5|11185.6|11184.8|11180.5|11179.9|187
1747615800000|2025-05-19 00:50:00|11181.3|11180.7|11197.5|11196.6|11198.2|11197.3|11180.7|11180.1|436
1747616100000|2025-05-19 00:55:00|11197.6|11196.7|11197.8|11196.9|11199.4|11198.2|11195.9|11195.3|348
1747616400000|2025-05-19 01:00:00|11197.9|11197|11195.7|11195.1|11199.6|11198.6|11194.5|11193.9|235
1747616700000|2025-05-19 01:05:00|11195.6|11195|11192.4|11191.8|11195.7|11195|11191.4|11190.5|245
1747617000000|2025-05-19 01:10:00|11192.5|11191.9|11190.1|11189.5|11193.6|11193|11188.8|11187.9|189
1747617300000|2025-05-19 01:15:00|11190|11189.4|11188.7|11188.1|11191.1|11190.5|11187|11186.4|208
1747617600000|2025-05-19 01:20:00|11188.8|11188.2|11180.7|11180.1|11189.1|11188.5|11180.7|11180|281
1747617900000|2025-05-19 01:25:00|11181.1|11180.5|11182.4|11181.8|11184.2|11183.6|11180.5|11179.7|191
1747618200000|2025-05-19 01:30:00|11182.2|11181.6|11177.2|11176.3|11185.2|11184.5|11176.8|11176|220
1747618500000|2025-05-19 01:35:00|11176.9|11176|11176|11175.4|11177.3|11176.4|11173.7|11172.8|203
1747618800000|2025-05-19 01:40:00|11175.8|11175.2|11182.5|11181.9|11184|11182.8|11175.8|11175.2|218
1747619100000|2025-05-19 01:45:00|11182.4|11181.8|11176.7|11176.1|11182.8|11182.2|11176.4|11175.7|208
1747619400000|2025-05-19 01:50:00|11175.9|11175.3|11176.9|11176.3|11178.7|11178.1|11175|11174.1|216
1747619700000|2025-05-19 01:55:00|11177|11176.4|11176.6|11176|11179.4|11178.8|11175.1|11174.5|158
1747620000000|2025-05-19 02:00:00|11176.5|11175.9|11177.4|11176.8|11178.4|11177.8|11175|11174.1|203
1747620300000|2025-05-19 02:05:00|11177.5|11176.9|11178.5|11177.6|11179.4|11178.5|11172.8|11172.2|190
1747620600000|2025-05-19 02:10:00|11178.4|11177.5|11181.1|11180.5|11181.3|11180.5|11178|11177.2|112
1747620900000|2025-05-19 02:15:00|11181.7|11181.1|11186.1|11185.2|11186.1|11185.2|11181.7|11181|123
1747621200000|2025-05-19 02:20:00|11186|11185.1|11186|11185.1|11187.9|11186.7|11183.4|11182.8|162
1747621500000|2025-05-19 02:25:00|11186.1|11185.2|11188|11187.1|11188.7|11188|11185.1|11184.2|168
1747621800000|2025-05-19 02:30:00|11188.1|11187.2|11181.7|11180.8|11188.8|11188.1|11181.4|11180.7|203
1747622100000|2025-05-19 02:35:00|11181.6|11180.7|11181.1|11180.2|11183.9|11183.3|11180.1|11179.5|118
1747622400000|2025-05-19 02:40:00|11181|11180.1|11179.2|11178.3|11181.8|11180.9|11177|11176.1|132
1747622700000|2025-05-19 02:45:00|11179.1|11178.5|11180.1|11179.2|11180.5|11179.6|11177.7|11176.8|136
1747623000000|2025-05-19 02:50:00|11180.2|11179.3|11182.4|11181.8|11183.8|11183.2|11180.2|11179.3|172
1747623300000|2025-05-19 02:55:00|11182.5|11181.9|11182.6|11182|11183.6|11182.7|11180.7|11179.8|138
1747623600000|2025-05-19 03:00:00|11182.7|11182.1|11181.5|11180.9|11182.7|11182.1|11180.5|11179.9|130
1747623900000|2025-05-19 03:05:00|11181.1|11180.5|11183.5|11182.9|11185.3|11184.7|11180.6|11180|134
1747624200000|2025-05-19 03:10:00|11183.6|11183|11182.3|11181.7|11183.9|11183.3|11181.3|11180.7|104
1747624500000|2025-05-19 03:15:00|11182|11181.4|11184.7|11184.1|11185.3|11184.7|11182|11181.4|132
1747624800000|2025-05-19 03:20:00|11184.6|11184|11184.3|11183.7|11184.8|11184.2|11182.7|11181.9|95
1747625100000|2025-05-19 03:25:00|11184|11183.4|11184.1|11183.2|11185.6|11185|11183.6|11182.1|129
1747625400000|2025-05-19 03:30:00|11184|11183.1|11183.6|11182.7|11185.8|11185.2|11183.3|11182.3|104
1747625700000|2025-05-19 03:35:00|11183.8|11182.9|11183.1|11182.5|11184.7|11184.1|11182.1|11181.2|128
1747626000000|2025-05-19 03:40:00|11183|11182.4|11182.5|11181.9|11184.5|11183.9|11182.5|11181.9|62
1747626300000|2025-05-19 03:45:00|11182.4|11181.8|11181.9|11181.3|11183.8|11183.2|11180.7|11180.1|83
1747626600000|2025-05-19 03:50:00|11182.1|11181.5|11182|11181.4|11183.7|11183.1|11181.3|11180.7|123
1747626900000|2025-05-19 03:55:00|11181.8|11181.2|11181.8|11180.9|11182.1|11181.5|11179.2|11178.3|118
1747627200000|2025-05-19 04:00:00|11181.7|11180.8|11180.1|11179.5|11183.1|11182.5|11179.9|11179.3|117
1747627500000|2025-05-19 04:05:00|11180.2|11179.6|11178.4|11177.8|11180.2|11179.6|11177.6|11177|88
1747627800000|2025-05-19 04:10:00|11178.5|11177.9|11180.1|11179.5|11180.6|11180|11177.5|11176.9|116
1747628100000|2025-05-19 04:15:00|11180.3|11179.7|11179.9|11179.3|11182|11181.4|11178.9|11178.3|77
1747628400000|2025-05-19 04:20:00|11180|11179.4|11184|11183.4|11184.8|11183.9|11180|11179.4|80
1747628700000|2025-05-19 04:25:00|11184.2|11183.6|11186|11185.4|11186.3|11185.5|11183.3|11182.7|79
1747629000000|2025-05-19 04:30:00|11187.2|11186.3|11186.9|11186.3|11187.4|11186.7|11185.7|11184.8|69
1747629300000|2025-05-19 04:35:00|11187|11186.4|11182.1|11181.5|11187.8|11187.2|11182|11181.4|104
1747629600000|2025-05-19 04:40:00|11182|11181.4|11182.1|11181.2|11183.3|11182.6|11181.4|11180.7|73
1747629900000|2025-05-19 04:45:00|11182|11181.1|11185|11184.4|11185.3|11184.7|11181.3|11180.4|104
1747630200000|2025-05-19 04:50:00|11184.9|11184.3|11186.3|11185.4|11186.9|11186.3|11184.4|11183.8|99
1747630500000|2025-05-19 04:55:00|11186.4|11185.5|11184.3|11183.7|11186.4|11185.5|11181.8|11180.9|101
1747630800000|2025-05-19 05:00:00|11184.6|11184|11184.3|11183.7|11186.4|11185.8|11184.3|11183.6|124
1747631100000|2025-05-19 05:05:00|11184.4|11183.8|11187.6|11186.7|11188.5|11187.9|11184.3|11183.4|141
1747631400000|2025-05-19 05:10:00|11187.8|11186.6|11184.6|11183.7|11189|11188|11184.3|11183.4|110
1747631700000|2025-05-19 05:15:00|11184.3|11183.4|11186.9|11185.7|11187.1|11186.5|11183.8|11183|96
1747632000000|2025-05-19 05:20:00|11186.6|11186|11186|11185.4|11187.1|11186.4|11184.6|11184|105
1747632300000|2025-05-19 05:25:00|11185.8|11185.2|11185.7|11185.1|11186.3|11185.7|11184.6|11184|67
1747632600000|2025-05-19 05:30:00|11186.5|11185.9|11183.9|11183.3|11186.5|11185.9|11183.8|11183.2|115
1747632900000|2025-05-19 05:35:00|11183.7|11183.1|11182.7|11182.1|11184.5|11183.9|11181.1|11180.3|102
1747633200000|2025-05-19 05:40:00|11182.9|11182.3|11180.8|11179.9|11184.2|11183.4|11180.6|11179.7|97
1747633500000|2025-05-19 05:45:00|11180.6|11179.7|11179|11178.1|11181|11180.1|11176.8|11175.9|159
1747633800000|2025-05-19 05:50:00|11178.9|11178|11184.1|11183.2|11186.4|11185.5|11178.5|11177.6|168
1747634100000|2025-05-19 05:55:00|11184.2|11183.3|11185.3|11184.7|11186.5|11185.9|11184|11183.2|143
1747634400000|2025-05-19 06:00:00|11185.1|11184.5|11186.3|11185.7|11187.4|11186.8|11182.2|11181.6|229
1747634700000|2025-05-19 06:05:00|11186.6|11186|11190.7|11190.1|11193.9|11193.3|11186.6|11186|262
1747635000000|2025-05-19 06:10:00|11190.6|11190|11192.9|11192.3|11196.7|11195.8|11190.6|11190|218
1747635300000|2025-05-19 06:15:00|11193|11192.4|11197.2|11196.6|11200.3|11199.4|11192.9|11192.3|312
1747635600000|2025-05-19 06:20:00|11197.1|11196.5|11201.7|11201.1|11203.8|11203.2|11196|11195.4|271
1747635900000|2025-05-19 06:25:00|11201.8|11201.2|11200.8|11200.2|11203.7|11203.1|11199|11197.9|292
1747636200000|2025-05-19 06:30:00|11201|11200.4|11211.5|11210.6|11212.8|11212.2|11199.7|11199.1|394
1747636500000|2025-05-19 06:35:00|11211.3|11210.7|11210.4|11209.8|11211.4|11210.7|11206.7|11206.1|296
1747636800000|2025-05-19 06:40:00|11210.3|11209.7|11207.3|11206.4|11212.3|11211.7|11206|11205.1|254
1747637100000|2025-05-19 06:45:00|11207.2|11206.3|11204.9|11204.3|11208.3|11207.7|11202.9|11202.3|232
1747637400000|2025-05-19 06:50:00|11205.3|11204.7|11206.7|11206.1|11208.7|11208.1|11204.1|11203.5|241
1747637700000|2025-05-19 06:55:00|11206.9|11206.3|11209.7|11209.1|11211.6|11210.8|11206.9|11206.3|332
1747638000000|2025-05-19 07:00:00|11209.6|11209|11210.7|11210.1|11212|11211.4|11205.9|11205.3|524
1747638300000|2025-05-19 07:05:00|11210.5|11209.9|11217.7|11217.1|11218.8|11218.2|11207.8|11206.9|403
1747638600000|2025-05-19 07:10:00|11217.6|11217|11216.4|11215.8|11218.5|11217.9|11212.5|11211.9|380
1747638900000|2025-05-19 07:15:00|11216.6|11216|11217|11216.4|11219.1|11218.5|11215.8|11215|312
1747639200000|2025-05-19 07:20:00|11216.8|11216.2|11221.9|11221|11222.5|11221.9|11216.1|11215.5|329
1747639500000|2025-05-19 07:25:00|11221.8|11220.9|11228.5|11227.9|11229.6|11229|11221.6|11220.7|440
1747639800000|2025-05-19 07:30:00|11228.8|11228.2|11238.5|11237.9|11241.3|11240.1|11226.5|11225.9|474
1747640100000|2025-05-19 07:35:00|11238.6|11238|11238.8|11237.9|11241.9|11241.3|11235.1|11234.5|402
1747640400000|2025-05-19 07:40:00|11238.9|11238|11235.6|11235|11242|11241.4|11234|11233.1|441
1747640700000|2025-05-19 07:45:00|11235.8|11235.2|11239.6|11239|11240.3|11239.7|11234|11233.3|351
1747641000000|2025-05-19 07:50:00|11239.7|11239.1|11242.9|11242.3|11245.2|11244.4|11238.5|11237.6|374
1747641300000|2025-05-19 07:55:00|11242.8|11242.2|11238.7|11238.1|11245.9|11244.8|11237.8|11237.1|522
1747641600000|2025-05-19 08:00:00|11239.3|11238.7|11242.2|11241.6|11244.6|11243.7|11236.3|11235.7|428
1747641900000|2025-05-19 08:05:00|11242.3|11241.7|11245.4|11244.8|11246.9|11246|11242.1|11241.5|248
1747642200000|2025-05-19 08:10:00|11245.5|11244.9|11248.5|11247.6|11249.6|11248.5|11242.9|11242.2|290
1747642500000|2025-05-19 08:15:00|11248.8|11247.9|11248.2|11247.3|11251|11250.3|11246.1|11245.2|397
1747642800000|2025-05-19 08:20:00|11248.6|11247.5|11248.4|11247.8|11250.4|11249.5|11246.4|11245.8|270
1747643100000|2025-05-19 08:25:00|11248.6|11247.7|11249.1|11248.2|11249.5|11248.9|11243.9|11243.3|306
1747643400000|2025-05-19 08:30:00|11249.2|11248.3|11247.6|11247|11251.1|11250.5|11247.4|11246.5|275
1747643700000|2025-05-19 08:35:00|11247.7|11247.1|11243.4|11242.8|11248.1|11247.5|11243.4|11242.7|287
1747644000000|2025-05-19 08:40:00|11242.8|11242.2|11242|11241.1|11245.5|11244.9|11240.9|11240.1|272
1747644300000|2025-05-19 08:45:00|11241.7|11240.8|11249.9|11249.3|11250.8|11249.9|11240.9|11240.3|249
1747644600000|2025-05-19 08:50:00|11250.4|11249.8|11255.3|11254.7|11257.4|11256.8|11248.9|11248|422
1747644900000|2025-05-19 08:55:00|11255.2|11254.6|11258.3|11256.5|11259.7|11258.8|11255|11254.4|419
1747645200000|2025-05-19 09:00:00|11258.4|11256.9|11263.4|11262.8|11265|11264.3|11255.5|11254.4|372
1747645500000|2025-05-19 09:05:00|11263.5|11262.9|11267.5|11266.9|11274.3|11273.4|11261.5|11260.8|499
1747645800000|2025-05-19 09:10:00|11267.9|11267.3|11268.4|11267.8|11273.8|11272.9|11265.5|11264.4|450
1747646100000|2025-05-19 09:15:00|11268.5|11267.9|11268.8|11267.5|11270.7|11269.9|11266.5|11265.5|393
1747646400000|2025-05-19 09:20:00|11268.9|11267.7|11262.8|11262.2|11269.7|11269.1|11262.3|11261.3|325
1747646700000|2025-05-19 09:25:00|11262.9|11262.3|11265.4|11264.8|11267.4|11266.8|11262.9|11262|300
1747647000000|2025-05-19 09:30:00|11265.6|11265|11269.1|11268.5|11269.2|11268.6|11265.4|11264.8|283
1747647300000|2025-05-19 09:35:00|11270|11269.1|11278.6|11278|11279.4|11278.8|11265.8|11265.1|432
1747647600000|2025-05-19 09:40:00|11278.3|11277.7|11273|11272.4|11279.8|11278.7|11271|11270.2|436
1747647900000|2025-05-19 09:45:00|11273.4|11272.8|11272.4|11271.3|11276.5|11275.9|11271|11270.2|253
1747648200000|2025-05-19 09:50:00|11272.5|11271.4|11273.3|11272.4|11276|11275.4|11268.5|11267.5|385
1747648500000|2025-05-19 09:55:00|11274.2|11273.6|11280.3|11279.4|11281|11280.2|11273.9|11273.3|365
1747648800000|2025-05-19 10:00:00|11280.6|11279.7|11282.1|11281.5|11284.5|11283.9|11277.3|11276.7|423
1747649100000|2025-05-19 10:05:00|11282.2|11281.6|11277.6|11277|11283.7|11282.9|11276.8|11276.1|324
1747649400000|2025-05-19 10:10:00|11277.7|11277.1|11277.7|11277.1|11279.6|11279|11272.9|11272.2|291
1747649700000|2025-05-19 10:15:00|11277.8|11277.2|11277.6|11277|11280.3|11279.7|11274.6|11273.8|312
1747650000000|2025-05-19 10:20:00|11277.3|11276.7|11277.5|11276.9|11278.5|11277.9|11273.1|11272.2|236
1747650300000|2025-05-19 10:25:00|11277.6|11277|11277.8|11277.2|11279.5|11278.4|11273.9|11273|332
1747650600000|2025-05-19 10:30:00|11277.9|11277.3|11275|11274.4|11278.7|11278|11273.7|11273.1|273
1747650900000|2025-05-19 10:35:00|11275.2|11274.6|11273.8|11273.2|11277.8|11276.6|11272.8|11272.2|254
1747651200000|2025-05-19 10:40:00|11273.9|11273.3|11273.7|11273.1|11274.6|11273.7|11269.1|11268.2|217
1747651500000|2025-05-19 10:45:00|11273.5|11272.9|11277.4|11276.8|11279.3|11278.2|11273.5|11272.5|202
1747651800000|2025-05-19 10:50:00|11277.5|11276.9|11286.2|11285.6|11288.9|11287.6|11275.8|11275.2|285
1747652100000|2025-05-19 10:55:00|11286.3|11285.7|11278.7|11278.1|11287.1|11285.9|11278.7|11278.1|362
1747652400000|2025-05-19 11:00:00|11278.8|11278.2|11271.9|11271.3|11280.2|11279.6|11271|11270.2|301
1747652700000|2025-05-19 11:05:00|11271.5|11270.9|11274.9|11274.3|11276.7|11275.8|11270.4|11269.8|232
1747653000000|2025-05-19 11:10:00|11274.3|11273.7|11277.1|11276.5|11277.9|11277.3|11273.3|11272.4|220
1747653300000|2025-05-19 11:15:00|11277|11276.4|11277.1|11276.5|11278.9|11278.1|11275.4|11274.8|174
1747653600000|2025-05-19 11:20:00|11277.3|11276.7|11274.3|11273.7|11277.8|11277.2|11271.4|11270.8|245
1747653900000|2025-05-19 11:25:00|11274.4|11273.8|11269.2|11268.6|11275.4|11274.8|11268.9|11267.5|252
1747654200000|2025-05-19 11:30:00|11268.9|11268.3|11267|11266.1|11269.6|11268.9|11266.5|11265.8|220
1747654500000|2025-05-19 11:35:00|11267.2|11266.3|11265.8|11265.2|11269.9|11269.1|11262.8|11262.2|276
1747654800000|2025-05-19 11:40:00|11266.2|11265.6|11268.8|11267.9|11269.3|11268.7|11266.2|11265.5|194
1747655100000|2025-05-19 11:45:00|11268.7|11267.8|11264.4|11263.8|11269.9|11269.3|11264.3|11263.7|178
1747655400000|2025-05-19 11:50:00|11264.3|11263.7|11266.3|11265.7|11267.4|11266.8|11262.3|11261.7|264
1747655700000|2025-05-19 11:55:00|11265.9|11265.3|11273.3|11272.7|11273.3|11272.7|11265.7|11265.1|333
1747656000000|2025-05-19 12:00:00|11273.1|11272.5|11266.9|11266.3|11274|11273.2|11266.4|11265.8|243
1747656300000|2025-05-19 12:05:00|11266.3|11265.7|11262.1|11261.5|11269|11268.4|11261.1|11260.5|225
1747656600000|2025-05-19 12:10:00|11262|11261.4|11265.2|11264.3|11265.2|11264.5|11261.5|11260.9|218
1747656900000|2025-05-19 12:15:00|11265.4|11264.5|11267.1|11266.5|11267.4|11266.8|11263|11262.4|247
1747657200000|2025-05-19 12:20:00|11267|11266.4|11267.4|11266.8|11269.9|11269.3|11266.6|11266|265
1747657500000|2025-05-19 12:25:00|11267.2|11266.6|11264.9|11264.3|11270.4|11269.8|11264.2|11263.6|235
1747657800000|2025-05-19 12:30:00|11264.3|11263.7|11265.1|11264.2|11265.3|11264.4|11259|11258.1|318
1747658100000|2025-05-19 12:35:00|11265.3|11264.4|11267.1|11266.2|11267.1|11266.3|11263.3|11262.7|218
1747658400000|2025-05-19 12:40:00|11267.2|11266.3|11266.8|11266.2|11267.8|11266.9|11264.3|11263.7|227
1747658700000|2025-05-19 12:45:00|11266.9|11266.3|11262|11261.4|11266.9|11266.3|11258.4|11257.6|264
1747659000000|2025-05-19 12:50:00|11262.1|11261.5|11261.8|11261.2|11266.4|11265.6|11260.4|11259.8|294
1747659300000|2025-05-19 12:55:00|11261.9|11261.3|11257.4|11256.8|11264.7|11263.9|11257|11256.4|334
1747659600000|2025-05-19 13:00:00|11257.3|11256.7|11254.3|11253.7|11257.3|11256.7|11251.4|11250.8|436
1747659900000|2025-05-19 13:05:00|11254.4|11253.8|11254|11253.4|11254.7|11254.1|11249.3|11248.6|308
1747660200000|2025-05-19 13:10:00|11254.2|11253.6|11260.6|11260|11263.6|11263|11253.6|11253|388
1747660500000|2025-05-19 13:15:00|11260.5|11259.9|11255|11254.4|11265.5|11264.9|11251.9|11251.3|406
1747660800000|2025-05-19 13:20:00|11255.1|11254.5|11261.1|11260.2|11261.8|11260.8|11255.1|11254.5|306
1747661100000|2025-05-19 13:25:00|11261.7|11260.8|11259.8|11259.2|11261.9|11261.3|11256.7|11256.1|320
1747661400000|2025-05-19 13:30:00|11259.7|11259.1|11258|11257.4|11259.7|11259.1|11253|11252.1|496
1747661700000|2025-05-19 13:35:00|11257.9|11257.3|11257.5|11256.6|11259.2|11258.6|11254|11253.4|419
1747662000000|2025-05-19 13:40:00|11257.6|11256.7|11253.1|11252.2|11258.1|11257.5|11250.4|11249.8|556
1747662300000|2025-05-19 13:45:00|11253.2|11252.3|11251.5|11250.9|11256.1|11255.3|11250.9|11250.3|422
1747662600000|2025-05-19 13:50:00|11251.6|11251|11248.6|11248|11252.2|11251.4|11247.5|11246.9|406
1747662900000|2025-05-19 13:55:00|11248.4|11247.8|11251.8|11251.2|11252.7|11252.1|11248.3|11247.6|304
1747663200000|2025-05-19 14:00:00|11251.9|11251.3|11243.6|11242.7|11254.3|11253.7|11242.9|11242.1|480
1747663500000|2025-05-19 14:05:00|11243.2|11242.3|11243.4|11242.8|11245.7|11245.1|11242.4|11241.8|358
1747663800000|2025-05-19 14:10:00|11243.5|11242.9|11249.6|11249|11252.4|11251.4|11242.4|11241.8|322
1747664100000|2025-05-19 14:15:00|11249.8|11249.2|11251.8|11250.7|11253.2|11252.6|11248.6|11248|314
1747664400000|2025-05-19 14:20:00|11251.7|11250.8|11244.8|11244.2|11254.3|11253.7|11244|11243.4|323
1747664700000|2025-05-19 14:25:00|11244.7|11244.1|11244.2|11243.3|11247.9|11247.3|11243.1|11242.4|376
1747665000000|2025-05-19 14:30:00|11244.7|11243.8|11245.5|11244.9|11249.6|11249|11243|11242.4|311
1747665300000|2025-05-19 14:35:00|11245.4|11244.8|11248.9|11248.3|11249|11248.4|11241.8|11241.2|348
1747665600000|2025-05-19 14:40:00|11248.8|11248.2|11252.5|11251.9|11253.8|11253.2|11248.7|11248.1|292
1747665900000|2025-05-19 14:45:00|11252.2|11251.6|11250.9|11250.3|11258.3|11257.4|11250.7|11250.1|352
1747666200000|2025-05-19 14:50:00|11250.8|11250.2|11255.7|11255.1|11256.5|11255.9|11249.5|11248.7|343
1747666500000|2025-05-19 14:55:00|11255.8|11255.2|11253.9|11253.3|11258.1|11257.5|11253.5|11252.9|405
1747666800000|2025-05-19 15:00:00|11254.1|11253.5|11250|11249.4|11256.3|11255.7|11249.9|11249.3|342
1747667100000|2025-05-19 15:05:00|11249.3|11248.7|11249.7|11249.1|11255.1|11254.5|11248.9|11248.3|282
1747667400000|2025-05-19 15:10:00|11249.9|11249.3|11253.8|11253.2|11255.5|11254.9|11249.6|11249|273
1747667700000|2025-05-19 15:15:00|11253.9|11253.3|11257.2|11256.6|11258.3|11257.7|11253.9|11253.3|250
1747668000000|2025-05-19 15:20:00|11257.4|11256.8|11259.2|11258.6|11260.1|11259.5|11256.3|11255.7|220
1747668300000|2025-05-19 15:25:00|11259.3|11258.7|11254.4|11253.8|11259.9|11259.3|11254.4|11253.8|164
1747668600000|2025-05-19 15:30:00|11254.5|11253.9|11254|11253.4|11255.1|11254.5|11251.9|11251.3|229
1747668900000|2025-05-19 15:35:00|11254.3|11253.7|11253|11252.4|11255.3|11254.4|11250.2|11249.6|186
1747669200000|2025-05-19 15:40:00|11253.3|11252.7|11252.9|11252.3|11255.6|11254.5|11250.8|11250.2|227
1747669500000|2025-05-19 15:45:00|11252.8|11252.2|11251.7|11250.8|11255.3|11254.6|11251.1|11250.5|258
1747669800000|2025-05-19 15:50:00|11251.6|11250.7|11240|11239.4|11253.1|11251.7|11239.9|11239|302
1747670100000|2025-05-19 15:55:00|11239.8|11239.2|11236.5|11235.9|11240.4|11239.8|11233.9|11233.3|395
1747670400000|2025-05-19 16:00:00|11236.7|11235.8|11234.9|11234.3|11237.8|11237.2|11233.4|11232.7|314
1747670700000|2025-05-19 16:05:00|11234.3|11233.4|11237.6|11236.7|11237.7|11236.8|11229.5|11228.6|217
1747671000000|2025-05-19 16:10:00|11237.3|11236.4|11238.2|11237.6|11238.4|11237.8|11234.3|11233.7|217
1747671300000|2025-05-19 16:15:00|11238.3|11237.7|11233.4|11232.8|11238.6|11237.9|11233.1|11232.2|159
1747671600000|2025-05-19 16:20:00|11233.5|11232.9|11236.1|11235.2|11236.6|11235.7|11232|11231.4|176
1747671900000|2025-05-19 16:25:00|11236|11235.1|11238|11236.7|11238.6|11237.5|11233.9|11233.3|153
1747672200000|2025-05-19 16:30:00|11237.9|11237.2|11239|11238.1|11240.1|11239.5|11236.1|11235.5|181
1747672500000|2025-05-19 16:35:00|11238.8|11237.9|11238.3|11237.7|11239.6|11239|11236|11235.4|119
1747672800000|2025-05-19 16:40:00|11238.4|11237.8|11237.4|11236.8|11239.2|11238.6|11235.5|11234.9|161
1747673100000|2025-05-19 16:45:00|11237.5|11236.9|11235|11234.4|11239.3|11238.7|11234|11233.4|176
1747673400000|2025-05-19 16:50:00|11235.3|11234.7|11234.8|11234.2|11236.7|11236.1|11232.7|11232.1|153
1747673700000|2025-05-19 16:55:00|11234.6|11234|11235.5|11234.9|11236.5|11235.9|11234.2|11233.6|156
1747674000000|2025-05-19 17:00:00|11236|11235.4|11238.3|11237.7|11239|11238.4|11235.9|11235.3|122
1747674300000|2025-05-19 17:05:00|11238.4|11237.8|11236|11235.4|11238.7|11238.1|11234.4|11233.8|120
1747674600000|2025-05-19 17:10:00|11235.9|11235.3|11228.6|11228|11236.1|11235.5|11227.7|11226.8|179
1747674900000|2025-05-19 17:15:00|11228.5|11227.9|11227.4|11226.8|11229.5|11228.9|11225.7|11224.8|160
1747675200000|2025-05-19 17:20:00|11228.6|11228|11227|11226.4|11229.1|11228.5|11226.6|11226|94
1747675500000|2025-05-19 17:25:00|11226.9|11226.3|11228.7|11227.8|11229.5|11228.9|11224.7|11223.8|177
1747675800000|2025-05-19 17:30:00|11228.6|11228|11231.5|11230.9|11233.5|11232.5|11228.6|11227.8|190
1747676100000|2025-05-19 17:35:00|11231.9|11231.3|11228.5|11227.9|11232.2|11231.6|11228.5|11227.9|114
1747676400000|2025-05-19 17:40:00|11228.6|11228|11229|11228.4|11230.3|11229.7|11227.5|11226.9|120
1747676700000|2025-05-19 17:45:00|11229.3|11228.7|11230.2|11229.6|11232.5|11231.9|11229.1|11228.5|124
1747677000000|2025-05-19 17:50:00|11230.3|11229.7|11231.9|11231.3|11232.9|11232.3|11227.8|11227.2|122
1747677300000|2025-05-19 17:55:00|11232|11231.4|11230.6|11230|11232.1|11231.5|11229.2|11228.3|85
1747677600000|2025-05-19 18:00:00|11230.7|11230.1|11229.5|11228.9|11231.1|11230.5|11227.3|11226.7|136
1747677900000|2025-05-19 18:05:00|11229.4|11228.8|11228.4|11227.8|11230.7|11230.1|11228.3|11227.7|83
1747678200000|2025-05-19 18:10:00|11228|11227.4|11225.4|11224.8|11228.4|11227.8|11224.9|11224.3|109
1747678500000|2025-05-19 18:15:00|11225.5|11224.9|11226.6|11226|11228.3|11227.7|11225.1|11224.5|116
1747678800000|2025-05-19 18:20:00|11226.5|11225.9|11227.8|11227.2|11229.2|11228.4|11225.8|11225.2|89
1747679100000|2025-05-19 18:25:00|11228.1|11227.5|11227.4|11226.8|11228.6|11227.6|11226.1|11225.5|95
1747679400000|2025-05-19 18:30:00|11227.3|11226.7|11230.1|11229.5|11230.1|11229.5|11226.8|11226.2|88
1747679700000|2025-05-19 18:35:00|11230.2|11229.6|11233.7|11233.1|11234.7|11233.8|11230.2|11229.6|108
1747680000000|2025-05-19 18:40:00|11233.8|11232.9|11228.8|11228.2|11234|11233.1|11227.9|11227.3|144
1747680300000|2025-05-19 18:45:00|11228.9|11228.3|11234.9|11234.3|11235|11234.4|11228.8|11228.2|119
1747680600000|2025-05-19 18:50:00|11235|11234.4|11236.5|11235.9|11236.5|11235.9|11234.4|11233.8|77
1747680900000|2025-05-19 18:55:00|11236.6|11236|11235.3|11234.7|11237.2|11236.4|11235|11234.4|119
1747681200000|2025-05-19 19:00:00|11235.1|11234.5|11236|11235.4|11236.3|11235.7|11234|11233.4|105
1747681500000|2025-05-19 19:05:00|11235.9|11235.3|11235.9|11235.3|11236.1|11235.5|11234.9|11234.3|54
1747681800000|2025-05-19 19:10:00|11235.8|11235.2|11237.1|11236.5|11237.6|11237|11235.6|11235|61
1747682100000|2025-05-19 19:15:00|11237|11236.4|11236.9|11236.3|11237.9|11237.3|11236.4|11235.8|64
1747682400000|2025-05-19 19:20:00|11237|11236.4|11237|11236.4|11238.9|11238.3|11236.4|11235.8|62
1747682700000|2025-05-19 19:25:00|11236.9|11236.3|11236.3|11235.7|11237.8|11237.2|11236.3|11235.7|46
1747683000000|2025-05-19 19:30:00|11236.4|11235.8|11233.9|11233|11236.7|11236.1|11233.6|11232.7|68
1747683300000|2025-05-19 19:35:00|11233.5|11232.9|11234.9|11234.3|11235|11234.4|11233.3|11232.7|54
1747683600000|2025-05-19 19:40:00|11235.5|11234.9|11235.4|11234.8|11235.5|11234.9|11234.8|11234.2|32
1747683900000|2025-05-19 19:45:00|11235.5|11234.9|11236.6|11235.7|11236.6|11236|11235.2|11234.6|33
1747684200000|2025-05-19 19:50:00|11236.8|11235.9|11239.8|11238.9|11240.1|11239.2|11236.6|11235.9|61
1747684500000|2025-05-19 19:55:00|11239.5|11239.3|11240.5|11239.9|11242.3|11241.7|11239.5|11239|110
1747684800000|2025-05-19 20:00:00|11240.3|11239.7|11241.3|11240.7|11241.9|11241.3|11239.5|11238.9|76
1747685100000|2025-05-19 20:05:00|11241.2|11240.6|11244.8|11244.2|11245.2|11244.6|11241|11240.4|86
1747685400000|2025-05-19 20:10:00|11244.6|11244|11243.7|11242.8|11244.6|11244|11242.3|11241.6|50
1747685700000|2025-05-19 20:15:00|11243.8|11242.9|11244.2|11243.3|11244.7|11243.8|11243.6|11242.8|40
1747686000000|2025-05-19 20:20:00|11243.9|11243|11244.3|11243.4|11245|11244.1|11243.7|11242.8|29
1747686300000|2025-05-19 20:25:00|11243.9|11243|11240.5|11239.6|11244.3|11243.4|11239.7|11238.8|52
1747686600000|2025-05-19 20:30:00|11240.6|11239.7|11243.7|11242.8|11243.8|11242.9|11240.4|11239.5|73
1747686900000|2025-05-19 20:35:00|11243.6|11242.7|11243.4|11242.5|11244.1|11243.2|11242.3|11241.4|31
1747687200000|2025-05-19 20:40:00|11243.2|11242.3|11243.3|11242.4|11243.9|11243.1|11243|11242.1|28
1747687500000|2025-05-19 20:45:00|11243.2|11242.3|11243.6|11242.7|11244.1|11243.2|11243.1|11242.2|46
1747687800000|2025-05-19 20:50:00|11244|11243.1|11243.8|11242.9|11244.4|11243.5|11243.5|11242.6|28
1747688100000|2025-05-19 20:55:00|11244.1|11242.6|11240.1|11233.5|11246.1|11242.7|11240|11233.4|104
1747688400000|2025-05-19 21:00:00|11240.6|11234|11242.8|11236.2|11242.8|11236.2|11240.4|11233.8|9
1747688700000|2025-05-19 21:05:00|11243.7|11237.1|11246.4|11239.8|11246.5|11239.9|11243.7|11237.1|7
1747689000000|2025-05-19 21:10:00|11246.5|11239.9|11246.4|11239.8|11246.5|11239.9|11246.4|11239.8|2
1747689300000|2025-05-19 21:15:00|11246.2|11239.6|11246.1|11239.5|11246.2|11239.6|11246.1|11239.5|2
1747689600000|2025-05-19 21:20:00|11246|11239.4|11246.1|11239.5|11246.1|11239.5|11246|11239.4|2
1747689900000|2025-05-19 21:25:00|11246|11239.4|11246.1|11239.5|11246.1|11239.5|11246|11239.4|2
1747690200000|2025-05-19 21:30:00|11246|11239.4|11246|11239.4|11246.2|11239.6|11246|11239.4|3
1747690500000|2025-05-19 21:35:00|11245.9|11239.3|11245.6|11239.4|11245.9|11239.5|11245.6|11239.3|4
1747690800000|2025-05-19 21:40:00|11245.8|11239.5|11245.8|11239.6|11245.8|11239.7|11245.8|11239.5|3
1747691100000|2025-05-19 21:45:00|11245.6|11239.8|11245.1|11239.8|11245.6|11239.9|11245|11239.7|6
1747691400000|2025-05-19 21:50:00|11244.8|11239.9|11244.8|11240.1|11244.9|11240.1|11244.8|11239.8|4
1747691700000|2025-05-19 21:55:00|11244.7|11240|11246.9|11240.3|11246.9|11240.3|11244.7|11239.3|7
1747692000000|2025-05-19 22:00:00|11244.4|11239.9|11242.2|11240.1|11247.3|11242.5|11241.4|11239.2|77
1747692300000|2025-05-19 22:05:00|11241.9|11240.4|11243.5|11241.7|11244|11242.1|11241.9|11240.4|59
1747692600000|2025-05-19 22:10:00|11243.4|11241.8|11243.7|11241.4|11244.1|11242.4|11242.5|11240.8|57
1747692900000|2025-05-19 22:15:00|11243.5|11241.5|11240.6|11239.2|11243.5|11241.5|11240.6|11239.2|43
1747693200000|2025-05-19 22:20:00|11240.4|11239.1|11237.6|11236.7|11240.4|11239.1|11237.4|11236|43
1747693500000|2025-05-19 22:25:00|11237.7|11236.8|11241.7|11239.6|11242|11240.2|11237.7|11236.6|50
1747693800000|2025-05-19 22:30:00|11241.5|11239.8|11240.8|11239.4|11241.9|11240.2|11240.4|11238.8|58
1747694100000|2025-05-19 22:35:00|11240.7|11240|11240.3|11238.2|11241.7|11240.4|11240.1|11238.1|41
1747694400000|2025-05-19 22:40:00|11240.4|11238.1|11239.2|11238.3|11241|11239.3|11239.2|11238|30
1747694700000|2025-05-19 22:45:00|11239.3|11238.4|11238.2|11237.1|11239.4|11238.5|11236.9|11236|52
1747695000000|2025-05-19 22:50:00|11237.8|11237|11236.6|11235.7|11238.1|11237.3|11236.6|11235.7|42
1747695300000|2025-05-19 22:55:00|11236.7|11235.8|11236|11234.7|11237.1|11236.2|11235.6|11234.7|58
1747695600000|2025-05-19 23:00:00|11236.4|11235|11235|11234.1|11236.7|11235.8|11234.6|11233.7|56
1747695900000|2025-05-19 23:05:00|11235.2|11234.3|11233.8|11232.9|11235.2|11234.3|11233.3|11232.4|59
1747696200000|2025-05-19 23:10:00|11233.9|11233|11233.6|11232.7|11234.7|11233.6|11232.4|11231.5|38
1747696500000|2025-05-19 23:15:00|11233.7|11232.8|11234.4|11233.2|11234.8|11233.9|11233.7|11232.8|47
1747696800000|2025-05-19 23:20:00|11234.3|11233.5|11235.9|11235|11236.3|11235.4|11234.3|11233.2|33
1747697100000|2025-05-19 23:25:00|11235.8|11234.9|11234.9|11234|11236.5|11235.6|11234.5|11233.9|39
1747697400000|2025-05-19 23:30:00|11235|11234.1|11234.1|11233.5|11235.3|11234.5|11233.3|11232.6|40
1747697700000|2025-05-19 23:35:00|11234.2|11233.6|11233|11232.1|11234.4|11233.8|11233|11232.1|37
1747698000000|2025-05-19 23:40:00|11232.9|11232|11233.2|11232.6|11233.6|11233|11232.2|11231.3|30
1747698300000|2025-05-19 23:45:00|11233.5|11232.9|11233.3|11232.7|11234.3|11233.7|11233.2|11232.6|35
1747698600000|2025-05-19 23:50:00|11233.6|11233|11232.3|11231.7|11234.1|11233.1|11232.3|11231.7|18
1747698900000|2025-05-19 23:55:00|11232.1|11231.5|11232.7|11232.1|11233.7|11232.6|11231.9|11231.3|36
1747699200000|2025-05-20 00:00:00|11232.4|11231.8|11228.7|11228.1|11232.7|11232.1|11226.9|11226.3|120
1747699500000|2025-05-20 00:05:00|11228.8|11228.2|11228.1|11227.2|11229.5|11228.9|11226|11225.4|85
1747699800000|2025-05-20 00:10:00|11227.9|11227|11227.9|11227|11230|11229.2|11227.9|11227|86
1747700100000|2025-05-20 00:15:00|11228.1|11227.2|11227.4|11226.5|11229.1|11228.3|11226.3|11225.6|120
1747700400000|2025-05-20 00:20:00|11227.1|11226.2|11223.8|11223.2|11227.3|11226.5|11223.3|11222.7|131
1747700700000|2025-05-20 00:25:00|11223.7|11223.1|11222.1|11221.2|11223.9|11223.1|11221.6|11220.7|199
1747701000000|2025-05-20 00:30:00|11222|11221.1|11221|11220.1|11223.4|11222.5|11218.5|11217.7|201
1747701300000|2025-05-20 00:35:00|11221.5|11220.2|11220.2|11219.3|11221.5|11220.2|11219.3|11218.4|105
1747701600000|2025-05-20 00:40:00|11220.4|11219.5|11223|11222.1|11223.3|11222.3|11219.9|11219|108
1747701900000|2025-05-20 00:45:00|11223.1|11222.2|11224.9|11224|11225.4|11224.6|11222.8|11221.9|120
1747702200000|2025-05-20 00:50:00|11224.8|11223.9|11225.8|11225.2|11226.5|11225.6|11223.4|11222.8|165
1747702500000|2025-05-20 00:55:00|11226.4|11225.5|11228.5|11227.3|11228.8|11227.7|11225.2|11224.3|121
1747702800000|2025-05-20 01:00:00|11229.3|11227.4|11235.7|11235.1|11235.8|11235.2|11229.3|11227.4|283
1747703100000|2025-05-20 01:05:00|11235.4|11234.8|11236.4|11235.8|11237.1|11236.5|11231.7|11231.1|212
1747703400000|2025-05-20 01:10:00|11236.7|11236.1|11238.7|11238.1|11239.8|11238.9|11235.9|11235.3|208
1747703700000|2025-05-20 01:15:00|11238.4|11237.8|11251.4|11250.2|11251.8|11251|11238.1|11237.5|313
1747704000000|2025-05-20 01:20:00|11251|11250.1|11242.3|11241.7|11251|11250.1|11242.3|11241.7|237
1747704300000|2025-05-20 01:25:00|11242.8|11241.9|11245.9|11245.3|11248.8|11248.1|11242.8|11241.9|196
1747704600000|2025-05-20 01:30:00|11246.2|11245.6|11244.3|11243.7|11246.6|11246|11242.2|11241.3|168
1747704900000|2025-05-20 01:35:00|11244.4|11243.8|11242.1|11241.5|11244.8|11244.2|11241|11240.4|165
1747705200000|2025-05-20 01:40:00|11242.8|11242.2|11241.8|11241.2|11244.7|11244.1|11240.1|11239.5|139
1747705500000|2025-05-20 01:45:00|11241.7|11241.1|11238.4|11237.5|11242.2|11241.6|11238.1|11237.2|155
1747705800000|2025-05-20 01:50:00|11237.8|11236.9|11238.1|11237.2|11239.9|11239.1|11236.4|11235.5|166
1747706100000|2025-05-20 01:55:00|11238.4|11237.5|11238.9|11238|11239|11238.1|11236.5|11235.6|153
1747706400000|2025-05-20 02:00:00|11239.5|11238.6|11241.5|11240.6|11242.6|11241.7|11239.3|11238.1|153
1747706700000|2025-05-20 02:05:00|11241.4|11240.5|11240.7|11239.8|11241.4|11240.6|11238.9|11238|114
1747707000000|2025-05-20 02:10:00|11240.8|11239.9|11242.2|11241.6|11242.8|11241.9|11239.8|11238.9|96
1747707300000|2025-05-20 02:15:00|11242.3|11241.4|11242.5|11241.9|11244|11243.4|11241.2|11240.6|94
1747707600000|2025-05-20 02:20:00|11242.4|11241.8|11243.2|11242|11246.3|11245.7|11241.7|11241.1|131
1747707900000|2025-05-20 02:25:00|11243.3|11241.9|11244.2|11243.6|11246.9|11245.8|11243.3|11241.9|149
1747708200000|2025-05-20 02:30:00|11244|11243.4|11244.6|11244|11245.8|11244.6|11242.4|11241.8|111
1747708500000|2025-05-20 02:35:00|11244.7|11244.1|11242.8|11242.2|11244.9|11244.1|11242.8|11242|88
1747708800000|2025-05-20 02:40:00|11242.9|11242.3|11241.8|11241.2|11242.9|11242.3|11240|11239.4|90
1747709100000|2025-05-20 02:45:00|11241.7|11241.1|11242.8|11242.2|11244.8|11244.2|11240.5|11239.9|84
1747709400000|2025-05-20 02:50:00|11243.2|11242.3|11239|11238.4|11243.2|11242.3|11238.4|11237.7|108
1747709700000|2025-05-20 02:55:00|11238.9|11238.3|11232.4|11231.8|11238.9|11238.3|11226.7|11225.8|413
1747710000000|2025-05-20 03:00:00|11232.1|11231.5|11234.1|11233|11234.7|11233.7|11229.7|11229|262
1747710300000|2025-05-20 03:05:00|11234|11232.9|11240.9|11240|11241.8|11240.3|11233.8|11232.5|192
1747710600000|2025-05-20 03:10:00|11241|11240.1|11242.1|11241.5|11244.7|11243.7|11241|11240.1|194
1747710900000|2025-05-20 03:15:00|11242|11241.4|11242.3|11241.7|11244.2|11243.6|11240.4|11239.8|81
1747711200000|2025-05-20 03:20:00|11241.9|11241.3|11243.2|11242.6|11244.4|11243.8|11241.4|11240.3|95
1747711500000|2025-05-20 03:25:00|11243.3|11242.7|11243.6|11242.7|11244.2|11243.6|11242.2|11241.3|115
1747711800000|2025-05-20 03:30:00|11243.7|11242.8|11244|11243.4|11244.2|11243.6|11242.6|11241.9|79
1747712100000|2025-05-20 03:35:00|11245.3|11244.7|11244.7|11244.1|11246.3|11245.7|11241.7|11241.1|191
1747712400000|2025-05-20 03:40:00|11244.8|11244.2|11246.5|11245.6|11247.4|11246.8|11243.8|11243.2|165
1747712700000|2025-05-20 03:45:00|11246.3|11245.4|11244.4|11243.8|11247|11246.1|11244.2|11243.3|91
1747713000000|2025-05-20 03:50:00|11244.3|11243.7|11245.2|11244.6|11245.6|11244.7|11242.9|11242.3|65
1747713300000|2025-05-20 03:55:00|11245.3|11244.7|11245.3|11244.7|11247.9|11247.3|11244.2|11243.6|126
1747713600000|2025-05-20 04:00:00|11245.2|11244.6|11244.1|11243.5|11248|11247.4|11243.7|11243.1|161
1747713900000|2025-05-20 04:05:00|11244|11243.4|11243.1|11242.5|11245.1|11244.5|11242.8|11242.2|92
1747714200000|2025-05-20 04:10:00|11243.2|11242.6|11243.1|11242.5|11244.8|11244.2|11242.7|11242.1|66
1747714500000|2025-05-20 04:15:00|11243.2|11242.6|11243.3|11242.7|11247.4|11246.7|11242.9|11242.3|88
1747714800000|2025-05-20 04:20:00|11243.4|11242.8|11243.2|11242.6|11244.9|11244|11242.9|11242.3|67
1747715100000|2025-05-20 04:25:00|11243.1|11242.5|11246.1|11245.5|11247|11246.4|11242.9|11242.3|93
1747715400000|2025-05-20 04:30:00|11246.3|11245.7|11249|11248.4|11249|11248.4|11242|11241.4|244
1747715700000|2025-05-20 04:35:00|11249.4|11248.8|11248.7|11248.1|11249.6|11249|11246.7|11246.1|180
1747716000000|2025-05-20 04:40:00|11248.9|11248.3|11247.7|11247.1|11251.4|11250.5|11246.8|11246.2|137
1747716300000|2025-05-20 04:45:00|11247.5|11246.9|11247.3|11246.4|11249.2|11248.3|11246.8|11246|66
1747716600000|2025-05-20 04:50:00|11247.2|11246.3|11243.5|11242.9|11247.3|11246.3|11243.3|11242.4|136
1747716900000|2025-05-20 04:55:00|11243.6|11243|11242.7|11242.1|11243.8|11243|11240.9|11240.3|154
1747717200000|2025-05-20 05:00:00|11242.2|11241.6|11247|11246.4|11249.9|11249.3|11242.2|11241.6|213
1747717500000|2025-05-20 05:05:00|11246.8|11246.2|11245.6|11245|11250.8|11250.2|11244.4|11243.8|165
1747717800000|2025-05-20 05:10:00|11246|11245.4|11249.3|11248.7|11250|11249.4|11244.5|11243.9|157
1747718100000|2025-05-20 05:15:00|11249.5|11248.9|11252.6|11251.2|11252.8|11251.7|11248.9|11248|164
1747718400000|2025-05-20 05:20:00|11252.7|11251.3|11254.8|11253.9|11254.9|11254|11251.7|11250.6|176
1747718700000|2025-05-20 05:25:00|11254.6|11253.7|11257|11256.4|11257.6|11256.7|11254.6|11253.7|250
1747719000000|2025-05-20 05:30:00|11256.8|11256.2|11257.1|11256.5|11258.2|11257.5|11255.8|11255.1|232
1747719300000|2025-05-20 05:35:00|11257.2|11256.6|11255.3|11254.7|11258.9|11258.2|11255.1|11254.5|193
1747719600000|2025-05-20 05:40:00|11255.4|11254.8|11253.6|11253|11256.2|11255.6|11251.9|11251.3|257
1747719900000|2025-05-20 05:45:00|11253.5|11252.9|11252.2|11251.6|11255.2|11254.3|11250.5|11249.9|323
1747720200000|2025-05-20 05:50:00|11251.8|11251.2|11250.7|11250.1|11253.2|11252.5|11248.5|11247.7|221
1747720500000|2025-05-20 05:55:00|11250.8|11250.2|11254.9|11254.3|11256.4|11255.6|11250.2|11249.5|275
1747720800000|2025-05-20 06:00:00|11255|11254.4|11252.1|11251.5|11256.9|11256.3|11251.3|11250.3|414
1747721100000|2025-05-20 06:05:00|11252.2|11251.3|11258.8|11257.9|11259.1|11258.5|11251.2|11250.3|256
1747721400000|2025-05-20 06:10:00|11259|11258.1|11262|11261.4|11262|11261.4|11256.2|11255.6|307
1747721700000|2025-05-20 06:15:00|11262.1|11261.5|11259.8|11258.5|11262.9|11262|11258.5|11257.5|403
1747722000000|2025-05-20 06:20:00|11259.7|11259|11256.2|11255.6|11260.2|11259.3|11255.3|11254.4|283
1747722300000|2025-05-20 06:25:00|11256.3|11255.7|11254.4|11253.8|11256.8|11256|11254|11253.4|224
1747722600000|2025-05-20 06:30:00|11254|11253.4|11252.8|11252.2|11257.4|11256.3|11252.1|11251.4|259
1747722900000|2025-05-20 06:35:00|11252.6|11252|11258.6|11258|11260.1|11259.5|11251.8|11251.2|235
1747723200000|2025-05-20 06:40:00|11258.5|11257.9|11258.1|11257.5|11259.8|11259.2|11255.9|11255.3|234
1747723500000|2025-05-20 06:45:00|11258|11257.4|11256.4|11255.8|11259.2|11258.6|11254.1|11253.5|328
1747723800000|2025-05-20 06:50:00|11255.9|11255.3|11256.6|11255.7|11256.8|11256.2|11253.2|11252.3|342
1747724100000|2025-05-20 06:55:00|11256.5|11255.6|11258.2|11257.3|11261.5|11260.6|11256.5|11255.6|349
1747724400000|2025-05-20 07:00:00|11257.8|11256.9|11260.4|11259.8|11261.7|11261.1|11253.4|11252.8|451
1747724700000|2025-05-20 07:05:00|11260.5|11259.9|11264.6|11264|11266.3|11265.3|11260.3|11259.7|268
1747725000000|2025-05-20 07:10:00|11264.5|11263.9|11271.4|11270.8|11273.3|11272.4|11263.7|11263.1|462
1747725300000|2025-05-20 07:15:00|11271.7|11271.1|11268.1|11267.5|11274|11273.4|11267.2|11266.3|431
1747725600000|2025-05-20 07:20:00|11268.2|11267.6|11267.2|11266.3|11273.1|11272.4|11266.6|11265.9|407
1747725900000|2025-05-20 07:25:00|11267|11266.4|11271.5|11270.9|11271.5|11270.9|11266|11265.4|394
1747726200000|2025-05-20 07:30:00|11271.6|11271|11270.9|11270.3|11272|11271.3|11266.7|11265.7|341
1747726500000|2025-05-20 07:35:00|11270.7|11270.1|11270.8|11269.9|11272.1|11271.5|11268.7|11267.9|248
1747726800000|2025-05-20 07:40:00|11270.9|11270|11272.7|11271.8|11277.3|11276.5|11270.7|11269.9|326
1747727100000|2025-05-20 07:45:00|11272.6|11271.7|11274.9|11273.4|11275.9|11275.2|11272.4|11271.2|245
1747727400000|2025-05-20 07:50:00|11274.7|11273.5|11274.9|11274.3|11275.9|11275.3|11273.2|11272.3|203
1747727700000|2025-05-20 07:55:00|11274.8|11274.2|11276.7|11276.1|11278.4|11277.5|11273.1|11272.3|229
1747728000000|2025-05-20 08:00:00|11276.4|11275.8|11271.8|11271.2|11276.8|11276.2|11271.8|11271.2|259
1747728300000|2025-05-20 08:05:00|11271.7|11271.1|11266.9|11266.3|11273.1|11272.5|11266.2|11265.6|265
1747728600000|2025-05-20 08:10:00|11267|11266.4|11264.2|11263.6|11268.2|11267.6|11263.8|11263.2|211
1747728900000|2025-05-20 08:15:00|11264.4|11263.8|11263.2|11262.6|11265.8|11265.2|11260.5|11259.9|252
1747729200000|2025-05-20 08:20:00|11263.7|11263.1|11260.7|11260.1|11264.6|11264|11259.9|11259.1|210
1747729500000|2025-05-20 08:25:00|11260.4|11259.8|11261.3|11260.4|11263|11262.4|11259.6|11258.9|195
1747729800000|2025-05-20 08:30:00|11261.5|11260.6|11265.2|11264.6|11266.1|11265.5|11261.5|11260.6|202
1747730100000|2025-05-20 08:35:00|11265.3|11264.7|11262.4|11261.5|11265.3|11264.7|11258.5|11257.8|270
1747730400000|2025-05-20 08:40:00|11262.3|11261.4|11252.2|11251|11262.3|11261.4|11251.5|11250.6|262
1747730700000|2025-05-20 08:45:00|11252.6|11251.4|11253.7|11253.1|11256.8|11256.2|11247.8|11247.1|494
1747731000000|2025-05-20 08:50:00|11253.4|11252.8|11256.2|11255.6|11257.5|11256.9|11253.2|11252.6|243
1747731300000|2025-05-20 08:55:00|11255.9|11255.3|11258.6|11258|11260.1|11259.5|11254.4|11253.5|228
1747731600000|2025-05-20 09:00:00|11258.7|11258.1|11258.2|11257.6|11261.7|11261|11257|11256.4|295
1747731900000|2025-05-20 09:05:00|11258|11257.4|11260.2|11259.6|11261.9|11261.3|11257.2|11256.3|188
1747732200000|2025-05-20 09:10:00|11260.4|11259.5|11266.9|11266.3|11267.5|11266.8|11260.3|11259.4|272
1747732500000|2025-05-20 09:15:00|11267.1|11266.5|11265.3|11264.7|11267.3|11266.5|11264|11263.4|198
1747732800000|2025-05-20 09:20:00|11265.1|11264.5|11258.3|11257.4|11265.3|11264.5|11258.2|11257.3|196
1747733100000|2025-05-20 09:25:00|11258.2|11257.3|11261.4|11260.5|11263.5|11262.6|11257.7|11256.6|241
1747733400000|2025-05-20 09:30:00|11261.6|11260.7|11258.8|11257.9|11262.2|11260.9|11258.2|11257.3|189
1747733700000|2025-05-20 09:35:00|11258.9|11258|11254.2|11253.6|11259.2|11258|11252.3|11251.1|205
1747734000000|2025-05-20 09:40:00|11253.8|11253.2|11252.1|11251.5|11254.2|11253.4|11251.8|11251.2|181
1747734300000|2025-05-20 09:45:00|11252.2|11251.2|11253.3|11252.7|11253.4|11252.8|11250.3|11249.7|138
1747734600000|2025-05-20 09:50:00|11253.5|11252.9|11254.1|11253.5|11255.6|11254.7|11252.2|11251.5|169
1747734900000|2025-05-20 09:55:00|11254|11253.4|11255.5|11254.9|11257.6|11257|11252.8|11252.2|190
1747735200000|2025-05-20 10:00:00|11255.7|11255.1|11257.4|11256.5|11257.8|11257|11254.8|11254.2|199
1747735500000|2025-05-20 10:05:00|11257.3|11256.7|11252.7|11252.1|11258.2|11257.6|11252.7|11252.1|136
1747735800000|2025-05-20 10:10:00|11252.8|11252.2|11249|11248.4|11253.5|11252.9|11247.6|11247|202
1747736100000|2025-05-20 10:15:00|11248.7|11248.1|11249.3|11248.7|11250.9|11250.3|11246.7|11246.1|181
1747736400000|2025-05-20 10:20:00|11249.4|11248.8|11245.7|11245.1|11249.4|11248.8|11243.5|11242.9|131
1747736700000|2025-05-20 10:25:00|11245.8|11245.2|11247|11246.4|11249.1|11248.4|11245.1|11244.5|174
1747737000000|2025-05-20 10:30:00|11247.2|11246.6|11247.3|11246.7|11248.5|11247.9|11245.7|11245.1|148
1747737300000|2025-05-20 10:35:00|11247.2|11246.6|11244.4|11243.8|11247.8|11247.2|11243.5|11242.9|175
1747737600000|2025-05-20 10:40:00|11245.4|11244.5|11246.3|11245.7|11246.9|11246.3|11244.3|11243.5|141
1747737900000|2025-05-20 10:45:00|11246.4|11245.8|11247.6|11247|11248|11247.4|11245|11244.3|164
1747738200000|2025-05-20 10:50:00|11247.7|11247.1|11244.1|11243.5|11249.3|11248.4|11244.1|11243.2|161
1747738500000|2025-05-20 10:55:00|11244.2|11243.6|11244.9|11244.3|11247.2|11246.6|11244|11243.4|209
1747738800000|2025-05-20 11:00:00|11245.1|11244.5|11247.1|11246.2|11247.6|11247|11244.6|11243.7|231
1747739100000|2025-05-20 11:05:00|11247.4|11246.8|11247.8|11247.2|11250.2|11249.6|11247|11246.4|150
1747739400000|2025-05-20 11:10:00|11247.9|11247.3|11249.8|11249.2|11250.5|11249.9|11247.9|11247.3|140
1747739700000|2025-05-20 11:15:00|11248.9|11248.3|11250.3|11249.4|11250.5|11249.9|11248.2|11247.6|97
1747740000000|2025-05-20 11:20:00|11250.2|11249.6|11250|11249.4|11251.5|11250.9|11248.3|11247.7|174
1747740300000|2025-05-20 11:25:00|11250.1|11249.5|11249.1|11248.5|11252.1|11251.5|11247.5|11246.9|137
1747740600000|2025-05-20 11:30:00|11249.3|11248.4|11249.3|11248.7|11250.1|11249.5|11245.8|11245.2|225
1747740900000|2025-05-20 11:35:00|11249.4|11248.8|11248.5|11247.9|11249.4|11248.8|11245.8|11245.2|140
1747741200000|2025-05-20 11:40:00|11248.6|11248|11248.1|11247.5|11249.8|11249.2|11247.4|11246.8|149
1747741500000|2025-05-20 11:45:00|11248.5|11247.9|11246.6|11246|11248.7|11248.1|11246|11245.4|121
1747741800000|2025-05-20 11:50:00|11246.5|11245.9|11245.3|11244.7|11246.7|11246.1|11244.4|11243.8|151
1747742100000|2025-05-20 11:55:00|11245.4|11244.8|11246.5|11245.6|11247.5|11246.9|11244.1|11243.5|315
1747742400000|2025-05-20 12:00:00|11246.1|11245.5|11245.5|11244.9|11247.6|11247|11244.5|11243.9|238
1747742700000|2025-05-20 12:05:00|11245.6|11245|11241.5|11240.9|11246.3|11245.6|11241.4|11240.8|183
1747743000000|2025-05-20 12:10:00|11241.6|11241|11238.8|11238.2|11241.9|11241.3|11236.4|11235.5|256
1747743300000|2025-05-20 12:15:00|11238.9|11238.3|11232.2|11231.6|11238.9|11238.3|11229.8|11228.9|282
1747743600000|2025-05-20 12:20:00|11231.6|11231|11226.3|11225.7|11233|11232.4|11224.1|11223.3|323
1747743900000|2025-05-20 12:25:00|11226.6|11226|11228.1|11227.5|11229.6|11228.3|11225.6|11224.7|216
1747744200000|2025-05-20 12:30:00|11228.4|11227.8|11236.1|11235.5|11236.5|11235.9|11227.9|11227.3|295
1747744500000|2025-05-20 12:35:00|11235.9|11235.3|11234.6|11234|11236.4|11235.5|11232.3|11231.7|265
1747744800000|2025-05-20 12:40:00|11234.5|11233.9|11232.1|11231.5|11235.2|11234.6|11230.6|11230|208
1747745100000|2025-05-20 12:45:00|11232.2|11231.6|11232.2|11231.6|11232.5|11231.9|11227.1|11226.5|233
1747745400000|2025-05-20 12:50:00|11232.6|11232|11235.7|11235.1|11237.1|11236.5|11232.3|11231.7|257
1747745700000|2025-05-20 12:55:00|11235.4|11234.8|11234.7|11234.1|11236.3|11235.7|11233.9|11233.3|168
1747746000000|2025-05-20 13:00:00|11234.5|11233.9|11228.6|11228|11234.5|11233.9|11227.6|11227|305
1747746300000|2025-05-20 13:05:00|11228.4|11227.8|11234.3|11233.7|11234.8|11234.2|11228|11227.4|310
1747746600000|2025-05-20 13:10:00|11234.1|11233.5|11228.6|11228|11234.1|11233.5|11227.2|11226.6|312
1747746900000|2025-05-20 13:15:00|11228.7|11228.1|11226.7|11226.1|11229.9|11229.3|11225.4|11224.8|294
1747747200000|2025-05-20 13:20:00|11226.8|11226.2|11229.1|11228.5|11229.9|11229.3|11225.2|11224.6|251
1747747500000|2025-05-20 13:25:00|11229.7|11229.1|11233.4|11232.5|11234.3|11233.7|11229.2|11228.6|239
1747747800000|2025-05-20 13:30:00|11233.3|11232.4|11235.3|11234.7|11236.3|11235.7|11231.4|11230|276
1747748100000|2025-05-20 13:35:00|11235.6|11235|11233.1|11232.5|11238.7|11237.9|11231|11230.4|378
1747748400000|2025-05-20 13:40:00|11233.2|11232.6|11234.8|11234.2|11237.5|11236.6|11233.2|11232.6|293
1747748700000|2025-05-20 13:45:00|11234.6|11234|11243.6|11242.7|11244.7|11244|11234.6|11234|391
1747749000000|2025-05-20 13:50:00|11243.7|11242.8|11246.9|11246.3|11249.9|11249.3|11243.7|11242.8|496
1747749300000|2025-05-20 13:55:00|11247.2|11246.6|11246.1|11245.5|11249.8|11249.2|11244.2|11243.6|376
1747749600000|2025-05-20 14:00:00|11246.2|11245.6|11251.6|11251|11252.9|11252.2|11246|11245.4|434
1747749900000|2025-05-20 14:05:00|11251.5|11250.9|11261.9|11261|11262.5|11261.5|11249.7|11249.1|469
1747750200000|2025-05-20 14:10:00|11262.2|11261.3|11263.3|11262.7|11266.4|11265.5|11257|11256.4|579
1747750500000|2025-05-20 14:15:00|11263.8|11263.2|11258.4|11257.1|11266.2|11265.6|11256.7|11254.9|440
1747750800000|2025-05-20 14:20:00|11258|11256.8|11262.5|11261.9|11264.7|11264.1|11257.6|11256.8|343
1747751100000|2025-05-20 14:25:00|11262.6|11262|11263.9|11263.3|11268.7|11267.8|11262.3|11261.7|383
1747751400000|2025-05-20 14:30:00|11264|11263.4|11257.2|11256.6|11265.1|11264.5|11256.5|11255.9|400
1747751700000|2025-05-20 14:35:00|11257.1|11256.5|11255.2|11254.3|11257.3|11256.5|11253.1|11252.3|366
1747752000000|2025-05-20 14:40:00|11255.4|11254.5|11258.2|11257.3|11260.7|11260.1|11255.2|11254.3|297
1747752300000|2025-05-20 14:45:00|11258.4|11257.5|11260.2|11259.6|11261.5|11260.9|11255.1|11254.4|311
1747752600000|2025-05-20 14:50:00|11261.2|11260.6|11267.7|11266.8|11268.5|11267.6|11260.5|11259.9|452
1747752900000|2025-05-20 14:55:00|11267.9|11267|11269|11268.4|11269.7|11268.9|11265.5|11264.6|521
1747753200000|2025-05-20 15:00:00|11269.1|11268.5|11265.8|11265.2|11270.3|11269.6|11264.8|11264.2|396
1747753500000|2025-05-20 15:05:00|11265.1|11264.2|11263.6|11263|11265.1|11264.5|11260.8|11260.2|227
1747753800000|2025-05-20 15:10:00|11263.7|11263.1|11258.3|11257.4|11264.6|11263.8|11258|11256.9|227
1747754100000|2025-05-20 15:15:00|11257.9|11257|11257|11256.4|11263.2|11262.6|11256.8|11256.2|290
1747754400000|2025-05-20 15:20:00|11256.8|11256.2|11258.7|11257.8|11260|11259.4|11255.2|11254.6|233
1747754700000|2025-05-20 15:25:00|11258.6|11257.7|11260.2|11259.6|11261.2|11260.6|11256.4|11255.8|143
1747755000000|2025-05-20 15:30:00|11260.1|11259.5|11255|11254.4|11260.1|11259.5|11254.7|11254.1|197
1747755300000|2025-05-20 15:35:00|11254.8|11254.2|11255.1|11254.5|11257.8|11257.2|11253.3|11252.7|242
1747755600000|2025-05-20 15:40:00|11254.6|11254|11255.5|11254.1|11255.9|11255.1|11253.8|11253.2|175
1747755900000|2025-05-20 15:45:00|11255.4|11254.2|11253.7|11253.1|11257.5|11256.9|11253.6|11253|154
1747756200000|2025-05-20 15:50:00|11253.6|11253|11251.1|11250.5|11254.1|11253.2|11250.2|11249.3|173
1747756500000|2025-05-20 15:55:00|11251|11250.4|11253.6|11252.7|11255.3|11254.5|11250.5|11249.9|226
1747756800000|2025-05-20 16:00:00|11253.7|11252.8|11255|11254.4|11255.6|11255|11253.2|11252.5|144
1747757100000|2025-05-20 16:05:00|11255.1|11254.5|11254.1|11253.5|11257.7|11257.1|11253.1|11252.5|157
1747757400000|2025-05-20 16:10:00|11254.4|11253.8|11253.5|11252.9|11258.2|11257.6|11252|11251.4|200
1747757700000|2025-05-20 16:15:00|11253.6|11253|11251|11250.4|11253.9|11253.3|11249|11248.3|213
1747758000000|2025-05-20 16:20:00|11251.1|11250.5|11249.9|11249.3|11253.1|11252.5|11249.9|11249.3|144
1747758300000|2025-05-20 16:25:00|11249.8|11249.2|11248|11247.4|11249.8|11249.2|11246.1|11245.5|138
1747758600000|2025-05-20 16:30:00|11248.2|11247.6|11247.7|11247.1|11250.6|11250|11246.8|11246.2|131
1747758900000|2025-05-20 16:35:00|11247.1|11246.5|11247|11246.4|11249.1|11248.5|11245.6|11245|149
1747759200000|2025-05-20 16:40:00|11247.1|11246.5|11248.8|11248.2|11249.2|11248.6|11247|11246.4|139
1747759500000|2025-05-20 16:45:00|11249|11248.4|11249.7|11249.1|11250.8|11250.1|11248.3|11247.7|109
1747759800000|2025-05-20 16:50:00|11249.8|11249.2|11255.7|11255.1|11255.7|11255.1|11249.3|11248.7|154
1747760100000|2025-05-20 16:55:00|11255.8|11255.2|11257|11256.4|11258|11257.4|11254.3|11253.7|128
1747760400000|2025-05-20 17:00:00|11256.9|11256.3|11258|11257.4|11258.3|11257.4|11256|11255.4|105
1747760700000|2025-05-20 17:05:00|11257.6|11257|11256.6|11256|11258.3|11257.7|11255.7|11255.1|128
1747761000000|2025-05-20 17:10:00|11256.5|11255.9|11255.3|11254.7|11257.9|11257.3|11255.3|11254.7|98
1747761300000|2025-05-20 17:15:00|11255.2|11254.6|11263.2|11262.1|11263.3|11262.3|11255.2|11254.6|130
1747761600000|2025-05-20 17:20:00|11263.3|11262.2|11266.4|11265.3|11267.7|11266.6|11262.5|11261.6|173
1747761900000|2025-05-20 17:25:00|11266.5|11265.4|11267|11266.4|11267.4|11266.8|11265.4|11264.5|115
1747762200000|2025-05-20 17:30:00|11266.7|11266.1|11271.6|11271|11272|11271.4|11266.7|11266.1|149
1747762500000|2025-05-20 17:35:00|11272.1|11271.5|11274.1|11273.5|11274.1|11273.5|11271.1|11270.5|106
1747762800000|2025-05-20 17:40:00|11274|11273.4|11272.6|11272|11275|11274.4|11272.2|11271.6|117
1747763100000|2025-05-20 17:45:00|11272.7|11272.1|11275.8|11274.9|11275.8|11274.9|11271.8|11271.2|118
1747763400000|2025-05-20 17:50:00|11275.7|11275.1|11275.1|11274.5|11278.1|11277.2|11275|11274.4|135
1747763700000|2025-05-20 17:55:00|11275.6|11275|11274.2|11273.6|11275.6|11275|11273.2|11272.6|130
1747764000000|2025-05-20 18:00:00|11274.5|11273.9|11273.6|11273|11275.3|11274.7|11272.3|11271.7|131
1747764300000|2025-05-20 18:05:00|11273.7|11273.1|11277.4|11276.8|11277.4|11276.8|11271.9|11271.1|119
1747764600000|2025-05-20 18:10:00|11277.3|11276.7|11278.6|11278|11280.7|11280.1|11276.1|11275.5|157
1747764900000|2025-05-20 18:15:00|11278.7|11278.1|11275.4|11274.8|11278.8|11278.2|11274.3|11273.6|143
1747765200000|2025-05-20 18:20:00|11275.5|11274.9|11279.9|11279.3|11280.2|11279.6|11273.9|11273.3|204
1747765500000|2025-05-20 18:25:00|11280.1|11279.5|11279.1|11278.5|11280.3|11279.7|11277.5|11276.9|160
1747765800000|2025-05-20 18:30:00|11279|11278.4|11277.1|11276.5|11279.3|11278.7|11275.1|11274.5|189
1747766100000|2025-05-20 18:35:00|11277.2|11276.6|11276.2|11275.6|11277.6|11277|11273.7|11273.1|133
1747766400000|2025-05-20 18:40:00|11275.8|11275.2|11274.7|11274.1|11276.2|11275.6|11272.2|11271.6|175
1747766700000|2025-05-20 18:45:00|11274.8|11274.2|11272.9|11272.3|11276|11275.4|11272.7|11272.1|96
1747767000000|2025-05-20 18:50:00|11273|11272.4|11273.6|11273|11275.5|11274.9|11272.5|11271.9|112
1747767300000|2025-05-20 18:55:00|11273.7|11273.1|11272.8|11272.2|11274.2|11273.5|11271.7|11271.1|136
1747767600000|2025-05-20 19:00:00|11272.9|11272.3|11275.2|11274.6|11276|11275.4|11272.3|11271.7|149
1747767900000|2025-05-20 19:05:00|11275.3|11274.7|11275.6|11275|11275.7|11275|11273.1|11272.5|134
1747768200000|2025-05-20 19:10:00|11275.5|11274.9|11276.8|11275.9|11276.9|11276|11274.6|11274|61
1747768500000|2025-05-20 19:15:00|11276.9|11276|11277|11276.4|11278.4|11277.8|11276.2|11275.3|76
1747768800000|2025-05-20 19:20:00|11277.1|11276.5|11278.2|11277.6|11278.2|11277.6|11276.5|11275.9|64
1747769100000|2025-05-20 19:25:00|11278.1|11277.5|11279.1|11278.5|11280.6|11280|11277|11276.4|116
1747769400000|2025-05-20 19:30:00|11279.3|11278.7|11279.5|11278.9|11280.3|11279.7|11278.9|11278.3|64
1747769700000|2025-05-20 19:35:00|11279.6|11279|11279.4|11278.8|11279.9|11279.2|11279.1|11278|68
1747770000000|2025-05-20 19:40:00|11279.3|11278.7|11281.4|11280.5|11281.6|11281|11279.2|11278.6|37
1747770300000|2025-05-20 19:45:00|11281.3|11280.4|11282.7|11281.8|11283.1|11282.5|11281|11280.2|83
1747770600000|2025-05-20 19:50:00|11282.6|11281.7|11280.4|11279.8|11282.7|11281.8|11279.2|11278.6|81
1747770900000|2025-05-20 19:55:00|11280.5|11279.9|11281|11280.1|11282.2|11281.4|11278.2|11277.6|143
1747771200000|2025-05-20 20:00:00|11281.4|11280.5|11279.1|11278.5|11281.4|11280.5|11278.8|11278.2|97
1747771500000|2025-05-20 20:05:00|11279.3|11278.7|11280.9|11280.3|11280.9|11280.3|11279.2|11278.3|32
1747771800000|2025-05-20 20:10:00|11280.8|11280.2|11282.3|11281.7|11282.5|11281.9|11280.5|11279.9|31
1747772100000|2025-05-20 20:15:00|11282.2|11281.6|11284.3|11283.7|11284.5|11283.9|11282.1|11281.5|49
1747772400000|2025-05-20 20:20:00|11284.4|11283.8|11284.2|11283.6|11285.5|11284.7|11284.2|11283.6|34
1747772700000|2025-05-20 20:25:00|11284.3|11283.7|11284|11283.4|11284.7|11284|11284|11283.3|19
1747773000000|2025-05-20 20:30:00|11283.9|11283.3|11282.2|11281.6|11283.9|11283.3|11282.2|11281.6|40
1747773300000|2025-05-20 20:35:00|11282.3|11281.4|11281.6|11281|11282.4|11281.6|11281.6|11281|24
1747773600000|2025-05-20 20:40:00|11281.7|11281.1|11283.4|11282.8|11283.4|11282.8|11281.6|11280.8|36
1747773900000|2025-05-20 20:45:00|11283.3|11282.7|11284.3|11283.1|11284.3|11283.4|11282.7|11281.8|54
1747774200000|2025-05-20 20:50:00|11284.2|11283|11284.4|11283.5|11285|11284.1|11283.7|11282.8|39
1747774500000|2025-05-20 20:55:00|11284.7|11283.2|11285.9|11280|11286.9|11284.6|11284.7|11280|181
1747774800000|2025-05-20 21:00:00|11286.1|11279.8|11286.4|11280.8|11286.4|11280.8|11285.2|11279.6|56
1747775100000|2025-05-20 21:05:00|11286.5|11278.2|11284.7|11278.1|11286.5|11278.2|11284.5|11277.9|7
1747775400000|2025-05-20 21:10:00|11284.8|11278.2|11285.1|11280.1|11286.2|11280.2|11284.6|11278|19
1747775700000|2025-05-20 21:15:00|11285|11280.2|11285.1|11279.8|11285.6|11280.5|11282.8|11279.3|19
1747776000000|2025-05-20 21:20:00|11285|11280|11283.2|11280.2|11285.7|11281|11283|11279.7|17
1747776300000|2025-05-20 21:25:00|11283.1|11280.4|11283.2|11280.1|11283.4|11280.4|11283.1|11280|5
1747776600000|2025-05-20 21:30:00|11283.9|11280.7|11283.3|11280.3|11283.9|11280.7|11283.3|11280.3|4
1747776900000|2025-05-20 21:35:00|11283.2|11280.4|11284.1|11281|11284.1|11281|11283.2|11280.2|13
1747777200000|2025-05-20 21:40:00|11283.5|11280.4|11283.7|11281|11284|11281.4|11283.4|11280.4|23
1747777500000|2025-05-20 21:45:00|11283.9|11281.1|11283.7|11277.5|11284.4|11281.4|11281|11274.4|13
1747777800000|2025-05-20 21:50:00|11284|11278|11286.3|11281.8|11286.8|11282.5|11283.7|11277.7|40
1747778100000|2025-05-20 21:55:00|11285|11281.2|11284.8|11278.3|11286.1|11282.1|11284.1|11277.5|36
1747778400000|2025-05-20 22:00:00|11286.5|11278.4|11286|11284.3|11286.7|11284.6|11283.2|11277.9|81
1747778700000|2025-05-20 22:05:00|11285.7|11284.6|11284.9|11284|11287.6|11285.5|11284.8|11283.6|139
1747779000000|2025-05-20 22:10:00|11285.1|11284.2|11286|11285.1|11287.4|11286.5|11285.1|11283.9|170
1747779300000|2025-05-20 22:15:00|11286.2|11285.3|11285.3|11284.2|11286.8|11285.9|11285|11284.1|126
1747779600000|2025-05-20 22:20:00|11285.1|11283.8|11283.6|11282.7|11285.1|11283.8|11281.7|11280.6|89
1747779900000|2025-05-20 22:25:00|11284.5|11281.6|11282.2|11281|11284.5|11282.6|11281.6|11280.4|58
1747780200000|2025-05-20 22:30:00|11282.4|11281.1|11282.1|11281.2|11283.5|11282.6|11281.3|11280.4|87
1747780500000|2025-05-20 22:35:00|11282.3|11281.4|11284.2|11283.3|11284.6|11283.3|11281.4|11280.5|62
1747780800000|2025-05-20 22:40:00|11284.1|11283.2|11282.5|11281.6|11284.1|11283.2|11281.4|11280.5|48
1747781100000|2025-05-20 22:45:00|11282.4|11281.5|11281.6|11280.7|11282.4|11281.5|11281|11280.1|40
1747781400000|2025-05-20 22:50:00|11281.7|11280.8|11282.7|11281.8|11282.8|11281.9|11281.7|11280.8|41
1747781700000|2025-05-20 22:55:00|11282.2|11281.3|11281.7|11280.8|11282.6|11281.7|11281.7|11280.8|37
1747782000000|2025-05-20 23:00:00|11281.8|11280.9|11281.7|11281.1|11282|11281.4|11281.1|11280.2|48
1747782300000|2025-05-20 23:05:00|11282|11280.9|11282|11281.1|11283.8|11282.9|11281.8|11280.7|78
1747782600000|2025-05-20 23:10:00|11282.5|11281.6|11283.9|11283|11284|11283.1|11282.1|11280.7|45
1747782900000|2025-05-20 23:15:00|11284.5|11283.6|11284.1|11283.2|11284.9|11283.9|11283.9|11282.7|39
1747783200000|2025-05-20 23:20:00|11284.3|11283.4|11286.1|11285.2|11286.2|11285.3|11284.3|11283|26
1747783500000|2025-05-20 23:25:00|11286.2|11285.6|11287.6|11287|11289.3|11288.2|11286.1|11285.5|65
1747783800000|2025-05-20 23:30:00|11287.7|11287.1|11285.5|11283.7|11287.7|11287.1|11284.3|11283.7|48
1747784100000|2025-05-20 23:35:00|11285.3|11283.6|11285.4|11284.8|11286.1|11285.2|11284.1|11283.3|48
1747784400000|2025-05-20 23:40:00|11285.3|11284.7|11286.2|11285.6|11286.6|11286|11285.1|11284.5|32
1747784700000|2025-05-20 23:45:00|11286.3|11285.7|11288.9|11288|11289|11288.1|11285.3|11284.4|56
1747785000000|2025-05-20 23:50:00|11288.7|11288.1|11287.7|11287.1|11291|11289.7|11287|11286.4|94
1747785300000|2025-05-20 23:55:00|11287.8|11287.2|11288.6|11288|11289.1|11288.5|11287.3|11286.7|48
1747785600000|2025-05-21 00:00:00|11288.7|11288.1|11290.1|11289.5|11290.8|11290.2|11288.1|11287.5|135
1747785900000|2025-05-21 00:05:00|11289.8|11289.2|11289.8|11289.2|11291.1|11290.2|11288.3|11287.6|133
1747786200000|2025-05-21 00:10:00|11289.6|11289|11288.8|11287.9|11290.3|11289.6|11288.6|11287.7|84
1747786500000|2025-05-21 00:15:00|11288.9|11288|11289.9|11289.3|11290.9|11290|11288.3|11287.5|100
1747786800000|2025-05-21 00:20:00|11290.1|11289.5|11293.2|11292.6|11294.1|11293.2|11289.7|11289.1|148
1747787100000|2025-05-21 00:25:00|11293.3|11292.7|11297.7|11297.1|11298.5|11297.9|11293.2|11292.6|181
1747787400000|2025-05-21 00:30:00|11297.9|11297.3|11298.9|11298.3|11299.4|11298.7|11297.2|11296.6|115
1747787700000|2025-05-21 00:35:00|11299|11298.4|11297.4|11296.8|11301.7|11301.1|11296.5|11295.9|167
1747788000000|2025-05-21 00:40:00|11297.5|11296.9|11296.5|11295.9|11298.9|11298.3|11295|11294.4|136
1747788300000|2025-05-21 00:45:00|11296.6|11296|11293.8|11293.2|11296.7|11296.1|11292.4|11291.8|128
1747788600000|2025-05-21 00:50:00|11293.7|11293.1|11293.8|11293.2|11295.3|11294.7|11288.8|11288.1|343
1747788900000|2025-05-21 00:55:00|11294|11293.4|11295.8|11294.9|11296.3|11295.4|11291.3|11290.7|242
1747789200000|2025-05-21 01:00:00|11296.1|11295.2|11299.2|11298.3|11303.3|11302.1|11296.1|11295.2|309
1747789500000|2025-05-21 01:05:00|11299.3|11298.4|11297.6|11297|11299.3|11298.4|11295.6|11294.7|158
1747789800000|2025-05-21 01:10:00|11297.5|11296.9|11295.2|11294.3|11298.6|11298|11294.7|11294.1|136
1747790100000|2025-05-21 01:15:00|11295.4|11294.5|11291.9|11291.3|11295.6|11294.7|11290.2|11289.3|220
1747790400000|2025-05-21 01:20:00|11291.8|11291.2|11289.8|11289.2|11293.3|11292.7|11289.8|11289.2|156
1747790700000|2025-05-21 01:25:00|11289.9|11289.3|11288.9|11288.3|11291.5|11290.6|11288.3|11287.7|138
1747791000000|2025-05-21 01:30:00|11289.2|11288.6|11290|11289.4|11290.7|11289.9|11287.6|11286.8|144
1747791300000|2025-05-21 01:35:00|11289.7|11289.1|11289.3|11288.7|11290.5|11289.6|11287.2|11286.5|116
1747791600000|2025-05-21 01:40:00|11289.7|11289.1|11293|11291.8|11293.9|11293|11289.7|11289.1|111
1747791900000|2025-05-21 01:45:00|11293.2|11292.1|11293.9|11293.3|11294.9|11293.8|11292.9|11291.8|93
1747792200000|2025-05-21 01:50:00|11293.8|11293.2|11295.1|11294.2|11295.2|11294.6|11293.2|11292.6|98
1747792500000|2025-05-21 01:55:00|11294.9|11294|11299|11298.4|11300.1|11299.3|11294.8|11293.9|161
1747792800000|2025-05-21 02:00:00|11298.5|11297.9|11308.1|11307.5|11308.7|11308.1|11297.9|11297|239
1747793100000|2025-05-21 02:05:00|11308.5|11307.9|11316.5|11315.9|11318.2|11317.3|11307.1|11306.5|289
1747793400000|2025-05-21 02:10:00|11316.6|11316|11318.5|11317.6|11323|11322.4|11313.7|11313.1|323
1747793700000|2025-05-21 02:15:00|11318.3|11317.4|11317.4|11316.5|11321|11320.4|11315.7|11315|284
1747794000000|2025-05-21 02:20:00|11318.2|11317.3|11319.7|11318.8|11319.7|11319.1|11315.2|11314.4|219
1747794300000|2025-05-21 02:25:00|11319.6|11319|11319.3|11318.4|11320.8|11319.9|11316.7|11315.9|226
1747794600000|2025-05-21 02:30:00|11320.1|11319.2|11317.9|11317.3|11321.6|11321|11316|11315.2|217
1747794900000|2025-05-21 02:35:00|11318.1|11317.2|11319.9|11319|11320.4|11319.5|11314.3|11313.6|196
1747795200000|2025-05-21 02:40:00|11320|11319.1|11322.2|11321.3|11323.8|11323.2|11318.4|11317.5|194
1747795500000|2025-05-21 02:45:00|11322.1|11321.2|11323.9|11323.3|11326.1|11325.2|11322|11321.1|223
1747795800000|2025-05-21 02:50:00|11324.1|11323.2|11325.8|11324.9|11325.8|11325.1|11322.3|11321.4|167
1747796100000|2025-05-21 02:55:00|11326.2|11325.3|11322.5|11321.6|11326.6|11325.7|11321.4|11320.5|238
1747796400000|2025-05-21 03:00:00|11322.1|11321.2|11323.1|11322.2|11325.7|11324.8|11320.6|11319.6|162
1747796700000|2025-05-21 03:05:00|11323.4|11322.5|11321|11320.1|11324.5|11323.6|11319.8|11318.9|145
1747797000000|2025-05-21 03:10:00|11321.1|11320.2|11322.5|11321.6|11323.5|11322.6|11320.6|11319.7|139
1747797300000|2025-05-21 03:15:00|11322.4|11321.5|11322.3|11321.7|11326.8|11326|11322.3|11321.5|141
1747797600000|2025-05-21 03:20:00|11322.2|11321.6|11324.3|11323.4|11324.9|11324.3|11321.9|11321.3|106
1747797900000|2025-05-21 03:25:00|11323.8|11322.9|11324.4|11323.1|11324.4|11323.2|11320.5|11319.5|140
1747798200000|2025-05-21 03:30:00|11324.8|11323.5|11328.3|11327.4|11329.6|11328.7|11324.5|11323.2|181
1747798500000|2025-05-21 03:35:00|11327.8|11326.9|11332.2|11330.9|11332.4|11331.1|11327.4|11326.1|225
1747798800000|2025-05-21 03:40:00|11332.1|11331|11331|11330.1|11332.4|11331.2|11328.8|11327.9|187
1747799100000|2025-05-21 03:45:00|11330.9|11330|11333.3|11332.4|11333.6|11332.7|11329.9|11329|109
1747799400000|2025-05-21 03:50:00|11333.4|11332.5|11335.9|11335.3|11340.9|11339.4|11333.4|11332.5|199
1747799700000|2025-05-21 03:55:00|11335.5|11334.9|11334.6|11333.7|11337.7|11337.1|11333|11332.4|182
1747800000000|2025-05-21 04:00:00|11334.1|11333.5|11330|11328.9|11335.6|11335|11330|11328.4|214
1747800300000|2025-05-21 04:05:00|11329.8|11329.3|11328.9|11328|11331|11330.3|11328.5|11327.4|162
1747800600000|2025-05-21 04:10:00|11328.8|11327.9|11328.9|11328|11329.7|11328.7|11326.3|11325.4|114
1747800900000|2025-05-21 04:15:00|11329|11328.1|11329.1|11328.2|11329.8|11329|11327.9|11327|98
1747801200000|2025-05-21 04:20:00|11329.2|11328.6|11328.8|11328.2|11330.2|11329.6|11327.8|11327.2|91
1747801500000|2025-05-21 04:25:00|11328.7|11328.1|11328.9|11328.3|11329.6|11329|11327.9|11327.3|48
1747801800000|2025-05-21 04:30:00|11329|11328.4|11328.9|11328.3|11329.3|11328.6|11327.1|11326.5|71
1747802100000|2025-05-21 04:35:00|11328.8|11328.2|11333.4|11332.8|11333.8|11333.2|11327.9|11327.3|95
1747802400000|2025-05-21 04:40:00|11333.1|11332.5|11334.8|11334.2|11336.1|11334.9|11332.2|11331.6|101
1747802700000|2025-05-21 04:45:00|11334.7|11334.1|11335.4|11334.8|11337.1|11336.5|11334.1|11333.5|92
1747803000000|2025-05-21 04:50:00|11335.5|11334.9|11333.2|11332.6|11335.5|11334.9|11333|11332.4|75
1747803300000|2025-05-21 04:55:00|11333|11332.4|11329.3|11328.7|11333|11332.4|11326.9|11326.3|147
1747803600000|2025-05-21 05:00:00|11329.1|11328.5|11333.6|11332.4|11333.7|11332.9|11327.1|11326.5|167
1747803900000|2025-05-21 05:05:00|11333.7|11332.8|11331.5|11330.9|11334.2|11332.8|11327.6|11326.6|142
1747804200000|2025-05-21 05:10:00|11331.8|11331.2|11329.5|11328.9|11333.6|11332.7|11329.2|11328.3|124
1747804500000|2025-05-21 05:15:00|11329.4|11328.8|11330.3|11329.7|11331.4|11330.2|11327.6|11326.7|117
1747804800000|2025-05-21 05:20:00|11330.2|11329.6|11336|11335.1|11336.7|11335.8|11330.1|11328.9|112
1747805100000|2025-05-21 05:25:00|11335.8|11334.9|11336.5|11335.6|11338.2|11337.6|11335.4|11334.5|124
1747805400000|2025-05-21 05:30:00|11336.4|11335.2|11332.1|11331.5|11336.7|11335.8|11330.1|11329.5|208
1747805700000|2025-05-21 05:35:00|11332.5|11331.1|11330|11329.4|11334|11333.1|11329|11328.4|138
1747806000000|2025-05-21 05:40:00|11329.9|11329.3|11333.7|11333.1|11335.3|11334.4|11329.9|11329|199
1747806300000|2025-05-21 05:45:00|11334|11333.4|11331.3|11330.4|11335.2|11334.6|11331.3|11330.4|198
1747806600000|2025-05-21 05:50:00|11331.2|11330.3|11331.6|11331|11332.9|11332.3|11330.3|11329.4|195
1747806900000|2025-05-21 05:55:00|11331.8|11331.2|11332.3|11331.7|11335.7|11334.8|11331.3|11330.7|218
1747807200000|2025-05-21 06:00:00|11332.5|11331.9|11326|11325.4|11336.8|11336.2|11323.4|11322.5|617
1747807500000|2025-05-21 06:05:00|11325.9|11325.3|11327.6|11326.7|11328.2|11327.2|11322.7|11321.7|353
1747807800000|2025-05-21 06:10:00|11327.5|11326.6|11338.8|11338.2|11338.9|11338.3|11327.2|11326.3|435
1747808100000|2025-05-21 06:15:00|11338.9|11338|11343.9|11343|11348.5|11347.3|11338.5|11337.7|604
1747808400000|2025-05-21 06:20:00|11343.7|11343.3|11346.6|11345.7|11348.6|11347.6|11343.5|11342.7|358
1747808700000|2025-05-21 06:25:00|11346.8|11345.9|11346.9|11346|11350.3|11349.4|11344|11343.1|324
1747809000000|2025-05-21 06:30:00|11347|11346.1|11346.9|11346|11350|11348.5|11343.6|11342.9|404
1747809300000|2025-05-21 06:35:00|11346.7|11345.8|11347.2|11345.9|11353.7|11352.9|11344.7|11344.1|352
1747809600000|2025-05-21 06:40:00|11347.1|11346|11339.4|11338.8|11347.9|11347|11337.6|11336.7|356
1747809900000|2025-05-21 06:45:00|11338.8|11338.2|11340.8|11339.9|11340.9|11340|11334|11333.4|314
1747810200000|2025-05-21 06:50:00|11340.9|11340|11339.5|11338.9|11342.5|11341.8|11337.1|11336.5|275
1747810500000|2025-05-21 06:55:00|11339.4|11338.8|11333.4|11332.3|11341.1|11340.2|11331.6|11330.6|454
1747810800000|2025-05-21 07:00:00|11332.6|11331.3|11323.7|11323.1|11334.5|11333.6|11323.1|11322.5|648
1747811100000|2025-05-21 07:05:00|11323.8|11323.2|11327.1|11326.2|11328.3|11327.4|11322.6|11322|466
1747811400000|2025-05-21 07:10:00|11327.6|11326.7|11319.9|11319.3|11327.8|11326.9|11319.5|11318.9|361
1747811700000|2025-05-21 07:15:00|11319.8|11319.2|11321.2|11320.6|11322|11321.1|11314.5|11313.9|400
1747812000000|2025-05-21 07:20:00|11321.3|11320.7|11324.5|11323.9|11327.6|11327|11320.6|11320|296
1747812300000|2025-05-21 07:25:00|11324.4|11323.8|11327.7|11327.1|11329|11328.3|11324.3|11323.2|276
1747812600000|2025-05-21 07:30:00|11327.6|11327|11324.6|11324|11329.7|11329.1|11324.5|11323.9|256
1747812900000|2025-05-21 07:35:00|11324.9|11324.3|11328.8|11328.2|11329.2|11328.4|11323.3|11322.1|320
1747813200000|2025-05-21 07:40:00|11329.2|11328.6|11329.7|11329.1|11333|11332.4|11329|11328.4|223
1747813500000|2025-05-21 07:45:00|11329.2|11328.6|11323.2|11322.6|11329.2|11328.6|11320.2|11319.6|381
1747813800000|2025-05-21 07:50:00|11323.3|11322.7|11327.6|11327|11327.6|11327|11321.2|11320.3|347
1747814100000|2025-05-21 07:55:00|11327.7|11327.1|11323.8|11323.2|11331.9|11331.3|11323.2|11322.6|336
1747814400000|2025-05-21 08:00:00|11324.1|11323.5|11334.2|11333.6|11334.2|11333.6|11324.1|11323.5|331
1747814700000|2025-05-21 08:05:00|11334|11333.4|11327.3|11326.7|11334.3|11333.5|11327|11326.4|260
1747815000000|2025-05-21 08:10:00|11327.2|11326.6|11324.7|11324.1|11328.5|11327.9|11322.1|11321.5|265
1747815300000|2025-05-21 08:15:00|11324.9|11324.3|11325.4|11324.8|11327.6|11327|11323.5|11322.9|291
1747815600000|2025-05-21 08:20:00|11325.5|11324.9|11326.1|11325.5|11328|11327.4|11324.4|11323.8|209
1747815900000|2025-05-21 08:25:00|11325.9|11325.3|11323.5|11322.9|11326.6|11326|11323.2|11322.6|250
1747816200000|2025-05-21 08:30:00|11323.4|11322.8|11321.8|11321.2|11323.7|11323.1|11320.6|11320|241
1747816500000|2025-05-21 08:35:00|11321.9|11321.3|11323.3|11322.7|11324.4|11323.8|11321.8|11321.2|197
1747816800000|2025-05-21 08:40:00|11323.6|11323|11320.7|11320.1|11324|11323.4|11318.5|11317.9|225
1747817100000|2025-05-21 08:45:00|11320.5|11319.9|11316.8|11316.2|11321.7|11321.1|11316|11315.4|176
1747817400000|2025-05-21 08:50:00|11316.9|11316.3|11314.7|11314.1|11318.9|11318.3|11312.7|11311.8|240
1747817700000|2025-05-21 08:55:00|11314.5|11313.9|11323|11322.4|11324.1|11323.5|11313.4|11312.8|305
1747818000000|2025-05-21 09:00:00|11323.2|11322.6|11327.2|11326.6|11328.8|11327.6|11322.5|11321.9|222
1747818300000|2025-05-21 09:05:00|11327.1|11326.5|11328.3|11327.7|11329.9|11329.1|11324.5|11323.9|182
1747818600000|2025-05-21 09:10:00|11327.6|11327|11324.7|11324.1|11328.8|11328.2|11323.9|11323.3|179
1747818900000|2025-05-21 09:15:00|11324.6|11324|11324.2|11323.6|11326|11325.3|11322.1|11321.5|168
1747819200000|2025-05-21 09:20:00|11323.4|11322.8|11318.2|11317.6|11323.8|11323.2|11318.1|11317.5|181
1747819500000|2025-05-21 09:25:00|11318.1|11317.5|11318|11317.4|11319.8|11319.2|11315.3|11314.4|191
1747819800000|2025-05-21 09:30:00|11317.2|11316.6|11320.7|11320.1|11320.8|11320.2|11316.3|11315.7|170
1747820100000|2025-05-21 09:35:00|11320.2|11319.6|11322.1|11321.2|11324.1|11323.2|11320.2|11319.6|199
1747820400000|2025-05-21 09:40:00|11321.9|11321.3|11333.2|11331.7|11333.8|11332.9|11321.9|11321.3|279
1747820700000|2025-05-21 09:45:00|11333.1|11331.8|11329|11328.4|11333.9|11333.3|11327.8|11327.2|221
1747821000000|2025-05-21 09:50:00|11329.1|11328.5|11327.4|11326.8|11331.4|11330.8|11327.3|11326.7|220
1747821300000|2025-05-21 09:55:00|11327.5|11326.9|11335.2|11334.3|11335.2|11334.3|11326.9|11326.3|243
1747821600000|2025-05-21 10:00:00|11335.3|11334.4|11332.7|11332.1|11336.8|11336|11331.7|11331.1|283
1747821900000|2025-05-21 10:05:00|11332.6|11332|11338.6|11338|11340.2|11339.3|11332.4|11331.8|199
1747822200000|2025-05-21 10:10:00|11337.8|11337.2|11344.4|11343.8|11345.6|11345|11337.6|11337|275
1747822500000|2025-05-21 10:15:00|11344.3|11343.7|11349.1|11348.5|11349.6|11349|11342.3|11341.7|336
1747822800000|2025-05-21 10:20:00|11348.6|11348|11355.2|11354.3|11358.3|11357.5|11345.8|11345.2|390
1747823100000|2025-05-21 10:25:00|11355.9|11355.3|11360.1|11359.5|11361.6|11361|11354.3|11353.7|364
1747823400000|2025-05-21 10:30:00|11360|11359.4|11357.2|11356.6|11362.3|11361.7|11354.5|11353.9|457
1747823700000|2025-05-21 10:35:00|11357.3|11356.7|11353.8|11353.2|11360.9|11360.1|11352.4|11351.8|334
1747824000000|2025-05-21 10:40:00|11353.9|11353.3|11352.8|11352.2|11355.3|11354.7|11351.7|11351.1|271
1747824300000|2025-05-21 10:45:00|11352.7|11352.1|11344.7|11344.1|11352.7|11352.1|11343.9|11343|426
1747824600000|2025-05-21 10:50:00|11344.6|11344|11341.3|11340.7|11344.6|11344|11340.1|11339.3|347
1747824900000|2025-05-21 10:55:00|11341.2|11340.6|11339.1|11338.5|11342.1|11341.5|11338.5|11337.9|210
1747825200000|2025-05-21 11:00:00|11339|11338.4|11343.5|11342.1|11343.5|11342.7|11334.5|11333.9|320
1747825500000|2025-05-21 11:05:00|11343.4|11342|11342.8|11342.2|11343.9|11343|11338.8|11338.2|205
1747825800000|2025-05-21 11:10:00|11342.6|11342|11338.1|11337.5|11342.6|11342|11337.6|11336.9|158
1747826100000|2025-05-21 11:15:00|11337.7|11336.8|11342.3|11341.4|11343.1|11342.1|11336|11335.1|186
1747826400000|2025-05-21 11:20:00|11343|11341.6|11343.2|11342.6|11345.2|11344.1|11341|11340.4|179
1747826700000|2025-05-21 11:25:00|11343.1|11342.5|11338.6|11338|11343.9|11343.3|11335|11334.4|210
1747827000000|2025-05-21 11:30:00|11338.9|11338.3|11334.9|11334.3|11339.4|11338.8|11333.6|11333|198
1747827300000|2025-05-21 11:35:00|11335|11334.4|11331.4|11330.5|11336.3|11335.7|11330.9|11330.2|185
1747827600000|2025-05-21 11:40:00|11331.5|11330.6|11327.9|11327.3|11332.8|11331.9|11327.8|11327.2|229
1747827900000|2025-05-21 11:45:00|11328|11327.4|11327.4|11326.8|11331.5|11330.9|11327.3|11326.7|193
1747828200000|2025-05-21 11:50:00|11327.5|11326.9|11326.3|11325.4|11330.9|11330.3|11325.7|11325|207
1747828500000|2025-05-21 11:55:00|11326.2|11325.3|11324.3|11323.4|11326.2|11325.3|11319.4|11318.8|404
1747828800000|2025-05-21 12:00:00|11324.7|11323.8|11325.8|11325.2|11327.3|11326.5|11319|11318.4|460
1747829100000|2025-05-21 12:05:00|11325.7|11325.1|11321.5|11320.6|11326.2|11325.6|11319|11318.4|305
1747829400000|2025-05-21 12:10:00|11321.2|11320.7|11321.7|11321.1|11326.7|11326.1|11320.1|11319.4|332
1747829700000|2025-05-21 12:15:00|11321.6|11321|11327.4|11326.5|11329.1|11328.2|11320.7|11320|322
1747830000000|2025-05-21 12:20:00|11327.5|11326.6|11327.9|11327.3|11329|11328.4|11324.8|11324.2|338
1747830300000|2025-05-21 12:25:00|11328|11327.4|11323.6|11323|11329.5|11328.9|11323.6|11323|271
1747830600000|2025-05-21 12:30:00|11323.7|11323.1|11321.2|11320.6|11326.7|11326.1|11321.1|11320.5|326
1747830900000|2025-05-21 12:35:00|11320.8|11320.2|11322.1|11321.2|11322.5|11321.6|11318|11317.1|289
1747831200000|2025-05-21 12:40:00|11322|11321.4|11321.1|11320.5|11324|11323.4|11319.4|11318.8|216
1747831500000|2025-05-21 12:45:00|11320.8|11320.2|11323.7|11323.1|11323.8|11323.2|11319.8|11319.2|238
1747831800000|2025-05-21 12:50:00|11323.3|11322.7|11325.9|11325.3|11329.9|11329.1|11322.4|11321.8|265
1747832100000|2025-05-21 12:55:00|11325.7|11325.1|11334.8|11334.2|11335.2|11334.6|11325.7|11324.9|398
1747832400000|2025-05-21 13:00:00|11335.1|11334.5|11335.3|11334.7|11339.5|11338.6|11334.3|11333.5|392
1747832700000|2025-05-21 13:05:00|11335.7|11335.1|11328.9|11328.3|11335.8|11335.2|11325.9|11325|296
1747833000000|2025-05-21 13:10:00|11328.8|11328.2|11328|11327.4|11332.7|11332.1|11328|11327.3|239
1747833300000|2025-05-21 13:15:00|11328.3|11327.7|11326|11325.4|11331.4|11330.8|11325.7|11325.1|222
1747833600000|2025-05-21 13:20:00|11326.1|11325.5|11329|11328.4|11331.2|11330.6|11326|11325.4|264
1747833900000|2025-05-21 13:25:00|11329.1|11328.5|11331.1|11330.5|11331.2|11330.6|11324.7|11324.1|266
1747834200000|2025-05-21 13:30:00|11331.7|11331.1|11333.5|11332.9|11334.6|11334|11328.9|11328.3|433
1747834500000|2025-05-21 13:35:00|11333.6|11333|11327.6|11327|11335.9|11335|11327.2|11326.6|432
1747834800000|2025-05-21 13:40:00|11327.2|11326.6|11330|11329.4|11330.7|11330.1|11326.3|11325.7|330
1747835100000|2025-05-21 13:45:00|11330.1|11329.5|11327.2|11326.6|11332.1|11331.5|11323.6|11323|373
1747835400000|2025-05-21 13:50:00|11327.3|11326.7|11327.3|11326.7|11329|11328.4|11325.2|11324.6|317
1747835700000|2025-05-21 13:55:00|11327.6|11327|11337.2|11336.6|11338.9|11338.3|11327.1|11326.5|457
1747836000000|2025-05-21 14:00:00|11337.1|11336.5|11335.3|11334.7|11346.7|11345.1|11335.3|11334.7|721
1747836300000|2025-05-21 14:05:00|11335.1|11334.5|11347.9|11347|11351|11350.4|11333.8|11332.9|599
1747836600000|2025-05-21 14:10:00|11348|11347.1|11348.1|11347.5|11354.8|11354|11344.5|11343.6|462
1747836900000|2025-05-21 14:15:00|11348|11347.4|11339.2|11338.3|11348.2|11347.6|11337.2|11336.2|416
1747837200000|2025-05-21 14:20:00|11339.1|11338.5|11336.2|11335.6|11341.4|11340.8|11333|11332.1|435
1747837500000|2025-05-21 14:25:00|11336|11335.4|11336.6|11336|11339.7|11339.1|11335.7|11335.1|328
1747837800000|2025-05-21 14:30:00|11336.9|11336.3|11343.8|11343.2|11343.9|11343.3|11334.8|11334.2|317
1747838100000|2025-05-21 14:35:00|11343.6|11343|11344|11343.4|11345.5|11344.9|11339.1|11338.5|282
1747838400000|2025-05-21 14:40:00|11343.9|11343.3|11343.8|11343.2|11345.5|11344.9|11339.8|11339.2|279
1747838700000|2025-05-21 14:45:00|11343.9|11343.3|11344.2|11343.6|11347.6|11347|11338.5|11337.9|349
1747839000000|2025-05-21 14:50:00|11344.4|11343.8|11341.3|11340.7|11345.4|11344.6|11339.2|11338.6|387
1747839300000|2025-05-21 14:55:00|11341.2|11340.6|11341.1|11340.5|11342.8|11342.2|11339.2|11338.6|390
1747839600000|2025-05-21 15:00:00|11341|11340.4|11342.9|11341.7|11344.2|11343.6|11338.6|11338|467
1747839900000|2025-05-21 15:05:00|11343.3|11342|11344.1|11343.5|11348.9|11348.2|11339.3|11338.7|393
1747840200000|2025-05-21 15:10:00|11344.2|11343.6|11347.1|11346.5|11348.6|11348|11342.2|11341.6|280
1747840500000|2025-05-21 15:15:00|11347.2|11346.6|11340|11339.4|11347.6|11347|11339.2|11338.5|319
1747840800000|2025-05-21 15:20:00|11340.1|11339.5|11338.3|11337.7|11340.6|11340|11335.3|11334.2|308
1747841100000|2025-05-21 15:25:00|11338.6|11338|11339.9|11338.7|11343.7|11343.1|11338.6|11338|233
1747841400000|2025-05-21 15:30:00|11340|11338.9|11339.1|11338.5|11345.8|11344.9|11337.4|11336.7|297
1747841700000|2025-05-21 15:35:00|11339.3|11338.7|11340.6|11340|11341.3|11340.7|11336.7|11335.8|239
1747842000000|2025-05-21 15:40:00|11340.8|11340.2|11340|11339.4|11341.1|11340.5|11338.6|11337.8|177
1747842300000|2025-05-21 15:45:00|11340.2|11339.6|11333.7|11333.1|11340.2|11339.6|11333.1|11332.5|172
1747842600000|2025-05-21 15:50:00|11333.9|11333.3|11337.8|11337.2|11340.1|11338.8|11333.2|11332.6|203
1747842900000|2025-05-21 15:55:00|11337.3|11336.7|11343.1|11342.5|11343.7|11343.1|11336.4|11335.8|223
1747843200000|2025-05-21 16:00:00|11342.8|11342.2|11343.7|11343.1|11344|11343.4|11340.4|11339.8|175
1747843500000|2025-05-21 16:05:00|11343.8|11343.2|11350|11349.4|11352.6|11352|11343.8|11343.2|277
1747843800000|2025-05-21 16:10:00|11350.1|11349.5|11345.1|11344.5|11351.8|11351.2|11344.3|11343.4|206
1747844100000|2025-05-21 16:15:00|11345.6|11345|11344.2|11343.3|11346.7|11346.1|11343.7|11342.3|194
1747844400000|2025-05-21 16:20:00|11344.4|11343.5|11343.2|11342.6|11346.5|11345.9|11342.9|11342.3|138
1747844700000|2025-05-21 16:25:00|11343|11342.4|11341.4|11340.8|11343.2|11342.6|11339.5|11338.9|179
1747845000000|2025-05-21 16:30:00|11341.6|11341|11340.4|11339.8|11342.5|11341.9|11339.7|11338.9|174
1747845300000|2025-05-21 16:35:00|11340.6|11340|11342.3|11341.7|11343.6|11343|11340.5|11339.9|107
1747845600000|2025-05-21 16:40:00|11342.1|11341.5|11343.1|11342.5|11343.8|11343.1|11340.7|11340.1|92
1747845900000|2025-05-21 16:45:00|11343.2|11342.6|11342.3|11341.7|11343.7|11343.1|11341.6|11340.8|94
1747846200000|2025-05-21 16:50:00|11342.2|11341.6|11342.6|11342|11343.6|11343|11341.4|11340.8|102
1747846500000|2025-05-21 16:55:00|11342.5|11341.9|11340.9|11340.3|11344.2|11343.3|11339.9|11339.3|166
1747846800000|2025-05-21 17:00:00|11341|11340.4|11346.5|11345|11347.7|11346.2|11339.5|11338.9|326
1747847100000|2025-05-21 17:05:00|11346.4|11345.1|11349.6|11349|11350.9|11350|11346.4|11345|214
1747847400000|2025-05-21 17:10:00|11349.7|11349.1|11349.6|11349|11353|11352.4|11349|11348.4|250
1747847700000|2025-05-21 17:15:00|11349.8|11349.2|11348.7|11348.1|11351.5|11350.9|11344.9|11344.3|340
1747848000000|2025-05-21 17:20:00|11348.4|11347.8|11359.5|11358.9|11361.4|11360.8|11348.4|11347.8|542
1747848300000|2025-05-21 17:25:00|11359.8|11359.2|11356.6|11356|11363.2|11362.6|11355|11354.4|505
1747848600000|2025-05-21 17:30:00|11356.7|11356.1|11345.3|11344.4|11357.8|11357.2|11344.5|11343.7|539
1747848900000|2025-05-21 17:35:00|11345.7|11344.8|11341.8|11340.9|11346.6|11346|11341.2|11340.5|427
1747849200000|2025-05-21 17:40:00|11342.1|11341.2|11344.6|11343.7|11348.6|11347.7|11342.1|11341.2|274
1747849500000|2025-05-21 17:45:00|11344.7|11343.8|11340.4|11339.8|11346.2|11345.3|11339.7|11339.1|278
1747849800000|2025-05-21 17:50:00|11340.6|11339.7|11338.6|11338|11342.6|11341.9|11338.2|11337.4|244
1747850100000|2025-05-21 17:55:00|11338.1|11337.5|11348.6|11348|11349.2|11348.6|11338|11337.4|255
1747850400000|2025-05-21 18:00:00|11348.3|11347.7|11345.4|11344.8|11349.2|11348.6|11344.2|11343.6|299
1747850700000|2025-05-21 18:05:00|11345.5|11344.9|11344.6|11344|11346.8|11346.1|11342|11341.4|162
1747851000000|2025-05-21 18:10:00|11344.8|11344.2|11338.7|11338.1|11347.2|11346.6|11338.7|11337.9|191
1747851300000|2025-05-21 18:15:00|11338.8|11338.2|11340.3|11339.7|11343|11342.4|11338.5|11337.9|165
1747851600000|2025-05-21 18:20:00|11340.2|11339.6|11339.6|11339|11343.5|11342.9|11337.5|11336.9|188
1747851900000|2025-05-21 18:25:00|11339.7|11339.1|11339.6|11339|11339.7|11339.1|11334.2|11333.6|206
1747852200000|2025-05-21 18:30:00|11339.7|11339.1|11341.5|11340.9|11343|11342.4|11339|11338.4|137
1747852500000|2025-05-21 18:35:00|11341.7|11341.1|11341.3|11340.7|11342.2|11341.6|11338.5|11337.9|138
1747852800000|2025-05-21 18:40:00|11341.4|11340.8|11341|11340.4|11342.2|11341.6|11338.9|11338|130
1747853100000|2025-05-21 18:45:00|11341.1|11340.5|11337.8|11336.9|11342.1|11341.2|11335.4|11334.5|153
1747853400000|2025-05-21 18:50:00|11337.7|11336.8|11333.2|11332.6|11337.7|11336.9|11332.1|11331.5|140
1747853700000|2025-05-21 18:55:00|11332.4|11331.8|11333.6|11333|11335.2|11334.6|11332.3|11331.7|195
1747854000000|2025-05-21 19:00:00|11333.4|11332.8|11335.6|11335|11335.7|11335.1|11332.3|11331.7|175
1747854300000|2025-05-21 19:05:00|11335.3|11334.7|11336.7|11336.1|11337.1|11336.5|11333.6|11333|115
1747854600000|2025-05-21 19:10:00|11337.1|11336.5|11337.4|11336.8|11339.7|11338.8|11336.6|11336|148
1747854900000|2025-05-21 19:15:00|11337.3|11336.7|11331.5|11330.9|11337.3|11336.7|11330|11328.5|222
1747855200000|2025-05-21 19:20:00|11332.1|11331.5|11333.1|11332.5|11333.4|11332.8|11328.7|11328.1|145
1747855500000|2025-05-21 19:25:00|11332.8|11332.2|11329.8|11329.2|11333.4|11332.8|11329.1|11328.5|167
1747855800000|2025-05-21 19:30:00|11329.3|11328.7|11327.4|11326.8|11329.5|11328.9|11327.2|11326.6|167
1747856100000|2025-05-21 19:35:00|11327.3|11326.7|11330.3|11329.7|11330.3|11329.7|11326.8|11326.2|135
1747856400000|2025-05-21 19:40:00|11330.2|11329.6|11329.7|11329.1|11330.2|11329.6|11327.7|11327.1|147
1747856700000|2025-05-21 19:45:00|11329.6|11329|11329.7|11329.1|11330.6|11330|11328.1|11327.5|112
1747857000000|2025-05-21 19:50:00|11329.5|11328.9|11324.6|11324|11329.5|11328.9|11324.4|11323.8|150
1747857300000|2025-05-21 19:55:00|11324.7|11324.1|11319.5|11318.9|11324.7|11324.1|11318.7|11318.1|269
1747857600000|2025-05-21 20:00:00|11319.2|11318.6|11324.3|11323.2|11329|11327.6|11316|11315.4|393
1747857900000|2025-05-21 20:05:00|11324|11323|11324.2|11323.6|11325|11324.3|11323.3|11322.4|44
1747858200000|2025-05-21 20:10:00|11324.1|11323.5|11323.4|11322.8|11325|11324.4|11323.1|11322.5|65
1747858500000|2025-05-21 20:15:00|11323.3|11322.7|11325.4|11324.8|11325.6|11325|11322.9|11322.3|65
1747858800000|2025-05-21 20:20:00|11325.6|11325|11327.4|11326.8|11327.4|11326.8|11325.2|11324.3|46
1747859100000|2025-05-21 20:25:00|11327.5|11326.9|11328|11327.1|11328.4|11327.6|11327.2|11326.5|46
1747859400000|2025-05-21 20:30:00|11328.3|11327.4|11328.9|11328|11329.5|11328.6|11328.2|11327.3|39
1747859700000|2025-05-21 20:35:00|11329|11328.1|11329.8|11328.9|11330|11329.1|11328.2|11327.3|50
1747860000000|2025-05-21 20:40:00|11329.9|11329|11331|11330.1|11331|11330.1|11329.9|11329|25
1747860300000|2025-05-21 20:45:00|11331.7|11330.8|11331.1|11330.2|11332.2|11331.3|11330.6|11329.7|43
1747860600000|2025-05-21 20:50:00|11331.2|11330.3|11330.9|11330|11331.7|11330.6|11330.8|11329.9|27
1747860900000|2025-05-21 20:55:00|11331.2|11329.7|11332.8|11326.2|11332.9|11330.3|11331.2|11325.5|49
1747861200000|2025-05-21 21:00:00|11332.9|11326.3|11331.9|11325.3|11332.9|11326.3|11331.9|11325.3|7
1747861500000|2025-05-21 21:05:00|11332.6|11326|11333.1|11326.5|11333.1|11326.5|11332.4|11325.8|8
1747861800000|2025-05-21 21:10:00|11333.4|11326.8|11331.7|11325.1|11333.4|11326.8|11331.7|11325.1|6
1747862100000|2025-05-21 21:15:00|11331.8|11325.2|11331.9|11325.3|11332|11325.4|11331.8|11325.2|6
1747862400000|2025-05-21 21:20:00|11332|11325.4|11332.4|11325.8|11332.5|11325.9|11332|11325.4|4
1747862700000|2025-05-21 21:25:00|11332.5|11325.9|11332.3|11325.7|11332.5|11325.9|11332.3|11325.7|3
1747863000000|2025-05-21 21:30:00|11332.4|11325.8|11332.3|11325.7|11332.4|11325.8|11331.9|11325.3|6
1747863300000|2025-05-21 21:35:00|11332.2|11325.6|11332.2|11325.6|11332.2|11325.6|11332.1|11325.5|3
1747863600000|2025-05-21 21:40:00|11332.3|11325.7|11332.3|11325.7|11332.3|11325.7|11332.2|11325.6|3
1747863900000|2025-05-21 21:45:00|11332.2|11325.6|11332.2|11325.6|11332.3|11325.7|11332.1|11325.5|5
1747864200000|2025-05-21 21:50:00|11332.3|11325.7|11332.7|11326.1|11332.7|11326.1|11332.3|11325.7|3
1747864500000|2025-05-21 21:55:00|11332.8|11326.2|11333.1|11326.5|11333.1|11326.5|11332.8|11326.2|5
1747864800000|2025-05-21 22:00:00|11332.7|11326.1|11324.2|11321.7|11334.1|11328.5|11323.9|11321.2|200
1747865100000|2025-05-21 22:05:00|11323.9|11322|11327.2|11326.1|11327.3|11326.2|11320.6|11318.8|225
1747865400000|2025-05-21 22:10:00|11327.1|11325.9|11322.9|11321.7|11327.1|11325.9|11322.3|11320.5|104
1747865700000|2025-05-21 22:15:00|11322.6|11321.4|11320.5|11319.6|11323.5|11322.3|11316.3|11314.9|207
1747866000000|2025-05-21 22:20:00|11320.4|11319.5|11322.9|11322|11323.4|11322.4|11319.8|11318.9|171
1747866300000|2025-05-21 22:25:00|11322.7|11321.8|11322.9|11322|11324|11323.1|11321.1|11320.1|157
1747866600000|2025-05-21 22:30:00|11322.8|11321.9|11321|11320.1|11323.3|11322.4|11320.9|11320|138
1747866900000|2025-05-21 22:35:00|11321.1|11320.2|11324.4|11323.5|11325.2|11324.3|11320.9|11320|88
1747867200000|2025-05-21 22:40:00|11324.5|11323.6|11318.7|11317.8|11325|11324.1|11318.3|11317.4|112
1747867500000|2025-05-21 22:45:00|11318.3|11317.4|11319.4|11318.5|11320.3|11319.4|11317|11316.1|101
1747867800000|2025-05-21 22:50:00|11319.2|11318.3|11317.2|11316.3|11319.3|11318.4|11316.9|11315.7|125
1747868100000|2025-05-21 22:55:00|11317.4|11316.2|11316.2|11314.8|11317.8|11316.5|11315.8|11314.8|106
1747868400000|2025-05-21 23:00:00|11316.4|11314.9|11314.6|11313.7|11317.5|11316.6|11311.6|11310.5|142
1747868700000|2025-05-21 23:05:00|11314.4|11313.5|11317.9|11317.3|11318.5|11317.9|11313.6|11312.7|85
1747869000000|2025-05-21 23:10:00|11317.8|11317.2|11319.6|11318.7|11320.5|11319.5|11317.8|11317.2|115
1747869300000|2025-05-21 23:15:00|11320|11319.1|11320.5|11319.6|11322.6|11321.7|11320|11318.9|111
1747869600000|2025-05-21 23:20:00|11320.4|11319.5|11324.9|11323.4|11325.2|11324.3|11320.4|11319.2|100
1747869900000|2025-05-21 23:25:00|11324.7|11323.2|11325.2|11324.3|11325.5|11324.3|11322|11321.1|127
1747870200000|2025-05-21 23:30:00|11325.1|11324.2|11326.1|11325.5|11327.3|11326.7|11323.8|11323.2|104
1747870500000|2025-05-21 23:35:00|11325.8|11325.2|11327|11326.4|11329.4|11328.7|11325.7|11325.1|149
1747870800000|2025-05-21 23:40:00|11327.1|11326.5|11327.2|11326.3|11327.3|11326.7|11326.2|11325.3|86
1747871100000|2025-05-21 23:45:00|11327.4|11326.5|11331.2|11330.3|11331.3|11330.4|11327.4|11326.5|106
1747871400000|2025-05-21 23:50:00|11331.3|11330.4|11330.9|11330.3|11331.4|11330.8|11329.7|11329.1|95
1747871700000|2025-05-21 23:55:00|11330.8|11330.2|11332.3|11331.7|11332.7|11332.1|11330.7|11330.1|103
1747872000000|2025-05-22 00:00:00|11332.5|11331.9|11332.7|11332.1|11334.7|11333.9|11332|11331.3|264
1747872300000|2025-05-22 00:05:00|11332.8|11332.2|11334.8|11334.2|11335.6|11335|11332.3|11331.7|160
1747872600000|2025-05-22 00:10:00|11335.1|11334.5|11340.9|11340.3|11344|11343.4|11332.3|11331.7|419
1747872900000|2025-05-22 00:15:00|11341.1|11340.5|11337.3|11336.7|11341.2|11340.6|11334.9|11334.3|381
1747873200000|2025-05-22 00:20:00|11337.2|11336.6|11336.3|11335.7|11338.4|11337.8|11335.2|11334.6|294
1747873500000|2025-05-22 00:25:00|11336.2|11335.6|11335.5|11334.6|11339.4|11338.7|11334.3|11333.7|300
1747873800000|2025-05-22 00:30:00|11336|11335.1|11331.8|11331.2|11336.2|11335.3|11328.9|11328.1|217
1747874100000|2025-05-22 00:35:00|11331.7|11331.1|11331.7|11330.8|11332.5|11331.6|11329.1|11328.5|213
1747874400000|2025-05-22 00:40:00|11331.9|11331.3|11332.3|11331.7|11333.6|11333|11329.3|11328.7|234
1747874700000|2025-05-22 00:45:00|11332|11331.4|11329.5|11328.6|11332|11331.4|11328.4|11327.8|172
1747875000000|2025-05-22 00:50:00|11329.7|11328.8|11331.8|11330.9|11332.3|11331.6|11327.2|11326.6|331
1747875300000|2025-05-22 00:55:00|11331.6|11330.7|11327.7|11327.1|11331.6|11330.7|11326.5|11325.9|324
1747875600000|2025-05-22 01:00:00|11327.6|11327|11320.4|11319.8|11329.1|11328.4|11318.2|11317.6|395
1747875900000|2025-05-22 01:05:00|11320.3|11319.7|11323.9|11323|11325.8|11324.9|11317.8|11317.2|217
1747876200000|2025-05-22 01:10:00|11323.8|11322.9|11328.3|11327.7|11329.4|11328.8|11321.3|11320.4|214
1747876500000|2025-05-22 01:15:00|11328.8|11328.2|11329.2|11328.6|11332.3|11331.4|11328.2|11327.6|232
1747876800000|2025-05-22 01:20:00|11329.4|11328.5|11337.4|11336.8|11337.6|11337|11329.3|11328.4|288
1747877100000|2025-05-22 01:25:00|11337.5|11336.9|11337.9|11337.3|11340.7|11339.8|11335.6|11334.7|244
1747877400000|2025-05-22 01:30:00|11338.1|11337.5|11332.9|11332.3|11339.4|11338.8|11332.8|11332.2|269
1747877700000|2025-05-22 01:35:00|11332.4|11331.8|11331.8|11330.9|11335.2|11334.6|11330.1|11329.4|227
1747878000000|2025-05-22 01:40:00|11331.7|11330.8|11332.2|11331.6|11332.7|11331.8|11328.8|11328.2|218
1747878300000|2025-05-22 01:45:00|11332.4|11331.5|11331.8|11330.4|11332.5|11331.6|11329.2|11328.3|204
1747878600000|2025-05-22 01:50:00|11331.7|11330.3|11331.1|11330.2|11332.4|11331.5|11330.1|11329|219
1747878900000|2025-05-22 01:55:00|11331.3|11330|11338.1|11337.5|11341.1|11340.5|11330.6|11329.7|241
1747879200000|2025-05-22 02:00:00|11337.9|11337.3|11335.4|11334.8|11341.3|11340.7|11335.3|11334.7|238
1747879500000|2025-05-22 02:05:00|11335.3|11334.7|11330.1|11329.5|11336|11335.3|11330|11329.2|203
1747879800000|2025-05-22 02:10:00|11330|11329.4|11340.1|11339.2|11340.1|11339.2|11329|11328.4|242
1747880100000|2025-05-22 02:15:00|11340.3|11339.4|11339.3|11338.4|11343.8|11342.9|11338.2|11336.6|284
1747880400000|2025-05-22 02:20:00|11339.4|11338.5|11338.5|11337.6|11340.9|11339.5|11336.8|11335.8|229
1747880700000|2025-05-22 02:25:00|11338.6|11337.7|11339.1|11338.5|11342.9|11342.3|11338|11337.1|153
1747881000000|2025-05-22 02:30:00|11339.4|11338.8|11341.6|11340.7|11342.1|11341.2|11338.4|11337.3|177
1747881300000|2025-05-22 02:35:00|11341.5|11340.6|11343.8|11343.2|11344.1|11343.2|11340.6|11339.6|212
1747881600000|2025-05-22 02:40:00|11344.4|11343.5|11344.6|11344|11345.4|11344.8|11341.4|11340.8|171
1747881900000|2025-05-22 02:45:00|11344.5|11343.9|11338.8|11337.6|11345|11344.4|11338.8|11337.6|214
1747882200000|2025-05-22 02:50:00|11338.9|11337.7|11338.4|11337.8|11341.2|11340.6|11338|11337.4|184
1747882500000|2025-05-22 02:55:00|11338.3|11337.7|11339|11338.4|11339.9|11339.3|11337.1|11336.5|147
1747882800000|2025-05-22 03:00:00|11339.2|11338.6|11339.3|11338.4|11339.8|11338.9|11336|11334.8|222
1747883100000|2025-05-22 03:05:00|11339.4|11338.5|11341.3|11340|11342.8|11341.6|11338.5|11337.9|212
1747883400000|2025-05-22 03:10:00|11341|11339.9|11337.8|11337.2|11341.8|11341.2|11336.5|11335.9|105
1747883700000|2025-05-22 03:15:00|11337.5|11336.9|11338.5|11337.9|11339.9|11339.3|11337.2|11336.6|110
1747884000000|2025-05-22 03:20:00|11339|11338.4|11340|11339.4|11340.1|11339.5|11336.6|11336|87
1747884300000|2025-05-22 03:25:00|11340.1|11339.5|11337.5|11336.9|11341.5|11340.7|11336.8|11336.2|104
1747884600000|2025-05-22 03:30:00|11337.3|11336.7|11337.1|11336.5|11339.3|11338.7|11335|11334.4|137
1747884900000|2025-05-22 03:35:00|11337.2|11336.6|11337.6|11336.7|11338.3|11337.7|11334.5|11333.6|96
1747885200000|2025-05-22 03:40:00|11337.4|11336.5|11334.7|11334.1|11337.4|11336.5|11334.1|11333.5|70
1747885500000|2025-05-22 03:45:00|11334.6|11334|11332.6|11332|11335.6|11335|11331.1|11330.5|103
1747885800000|2025-05-22 03:50:00|11332.9|11331.7|11333|11332.4|11333.4|11332.8|11332.3|11331.7|107
1747886100000|2025-05-22 03:55:00|11333.1|11332.5|11333.6|11333|11335.4|11334.8|11333.1|11332.5|116
1747886400000|2025-05-22 04:00:00|11332.9|11332.3|11331.3|11330.7|11333.8|11333.2|11329.9|11329.3|118
1747886700000|2025-05-22 04:05:00|11331.7|11331.1|11332.4|11331.8|11333|11332.4|11331.6|11331|78
1747887000000|2025-05-22 04:10:00|11332.5|11331.9|11331|11329.8|11333.7|11333.1|11330.6|11329.7|92
1747887300000|2025-05-22 04:15:00|11331.1|11329.9|11330.7|11329.6|11331.9|11331.2|11329.2|11328.3|95
1747887600000|2025-05-22 04:20:00|11330.5|11329.5|11329|11328.4|11330.5|11329.5|11328.1|11327.4|76
1747887900000|2025-05-22 04:25:00|11329.2|11328.3|11330.5|11329.9|11330.8|11330.2|11327.4|11326.3|108
1747888200000|2025-05-22 04:30:00|11330.6|11330|11327.6|11327|11330.6|11330|11325.4|11324.5|125
1747888500000|2025-05-22 04:35:00|11327.4|11326.5|11328.4|11327.8|11330.5|11329.9|11326.8|11326.2|86
1747888800000|2025-05-22 04:40:00|11328.5|11327.9|11331|11330.1|11331.5|11330.9|11328.2|11327.4|126
1747889100000|2025-05-22 04:45:00|11331.3|11330.4|11332.1|11331.5|11333.8|11333.2|11331|11330.2|148
1747889400000|2025-05-22 04:50:00|11332.2|11331.6|11333.5|11332.9|11334.4|11333.8|11331.3|11330.4|165
1747889700000|2025-05-22 04:55:00|11332.9|11332.3|11333.6|11333|11335.2|11333.9|11332|11331.4|166
1747890000000|2025-05-22 05:00:00|11333.5|11332.9|11330.7|11330.1|11334.2|11333.6|11329.8|11329.2|170
1747890300000|2025-05-22 05:05:00|11330.9|11330.3|11332|11331.4|11332.2|11331.6|11330.3|11329.7|92
1747890600000|2025-05-22 05:10:00|11332.4|11331.8|11328.2|11327.6|11332.4|11331.8|11327.3|11326.4|112
1747890900000|2025-05-22 05:15:00|11328.3|11327.7|11327.5|11326.9|11329.1|11328.5|11326.4|11325.8|112
1747891200000|2025-05-22 05:20:00|11326.8|11326.2|11331.8|11331.2|11333.5|11332.4|11326.7|11326.1|151
1747891500000|2025-05-22 05:25:00|11331.6|11331|11330.4|11329.8|11332.6|11332|11329.9|11329.3|95
1747891800000|2025-05-22 05:30:00|11330.9|11330.3|11327.7|11327.1|11331|11330.3|11327.7|11327.1|127
1747892100000|2025-05-22 05:35:00|11327.8|11327.2|11327.3|11326.4|11329.3|11328.7|11325.3|11324.7|154
1747892400000|2025-05-22 05:40:00|11327.1|11326.2|11330.1|11329.5|11330.2|11329.6|11327.1|11326.2|99
1747892700000|2025-05-22 05:45:00|11329.8|11329.2|11332.5|11331.9|11334.4|11333.8|11329.2|11328.6|178
1747893000000|2025-05-22 05:50:00|11332.6|11332|11332.6|11332|11334.5|11333.9|11330.4|11329.8|223
1747893300000|2025-05-22 05:55:00|11332.5|11331.9|11333.8|11333.2|11335.6|11335|11332.5|11331.9|172
1747893600000|2025-05-22 06:00:00|11334|11333.4|11338|11337.4|11338.7|11338.1|11332|11331.4|341
1747893900000|2025-05-22 06:05:00|11337.9|11337.3|11339.6|11338.7|11341.4|11340.8|11335|11334.4|422
1747894200000|2025-05-22 06:10:00|11339.8|11338.9|11337.7|11337.1|11342.4|11341.6|11335.9|11335.3|383
1747894500000|2025-05-22 06:15:00|11337.8|11337.2|11339.1|11338.5|11342.4|11341.4|11337|11336.1|248
1747894800000|2025-05-22 06:20:00|11339.2|11338.6|11340.6|11340|11341.5|11340.9|11337.7|11337.1|270
1747895100000|2025-05-22 06:25:00|11340.7|11340.1|11335|11334.4|11340.7|11340.1|11330.6|11330|287
1747895400000|2025-05-22 06:30:00|11334.8|11333.9|11328.1|11327.5|11335.2|11334.5|11326.8|11326.2|346
1747895700000|2025-05-22 06:35:00|11328.5|11327.9|11326.7|11326.1|11329.5|11328.9|11323.9|11323|318
1747896000000|2025-05-22 06:40:00|11326.4|11325.8|11328|11327.4|11328.3|11327.4|11324.8|11324.2|279
1747896300000|2025-05-22 06:45:00|11327.9|11327.3|11320.4|11319.8|11329.3|11328.4|11320|11319.3|312
1747896600000|2025-05-22 06:50:00|11320|11319.1|11320.4|11319.8|11323.6|11323|11319.8|11319.1|326
1747896900000|2025-05-22 06:55:00|11320.5|11319.9|11323|11322.1|11323.4|11322.8|11317.4|11316.8|397
1747897200000|2025-05-22 07:00:00|11322.8|11322.2|11321|11320.4|11325.1|11324.5|11320.6|11320|417
1747897500000|2025-05-22 07:05:00|11321.2|11320.6|11318.9|11318.3|11321.3|11320.7|11317.9|11317.3|274
1747897800000|2025-05-22 07:10:00|11318.6|11318|11318.1|11312.1|11318.6|11318|11310.7|11309.5|458
1747898100000|2025-05-22 07:15:00|11318.5|11312.5|11318.4|11317.8|11321.9|11321|11314.3|11311.4|423
1747898400000|2025-05-22 07:20:00|11318.6|11318|11319|11318.4|11319.6|11319|11314.7|11313.9|283
1747898700000|2025-05-22 07:25:00|11318.9|11318.3|11323.4|11317.4|11324.1|11323.5|11317.3|11316.7|367
1747899000000|2025-05-22 07:30:00|11316.3|11310.3|11301.2|11300.6|11316.3|11312.7|11296.6|11294.8|931
1747899300000|2025-05-22 07:35:00|11301.3|11300.7|11309.1|11308.5|11310.2|11309.6|11301.2|11300.3|459
1747899600000|2025-05-22 07:40:00|11309.3|11308.7|11312.8|11312.2|11316.5|11315.9|11308.2|11307.6|460
1747899900000|2025-05-22 07:45:00|11312.2|11311.6|11315.8|11315.2|11316.6|11316|11310.3|11309.7|378
1747900200000|2025-05-22 07:50:00|11315.9|11315.3|11319.7|11318.8|11321.3|11320.2|11314.9|11314.3|315
1747900500000|2025-05-22 07:55:00|11319.4|11318.5|11323|11319.8|11323.4|11321.8|11318.3|11317.7|322
1747900800000|2025-05-22 08:00:00|11323.1|11319|11322.7|11322.1|11323.2|11322.6|11310.9|11310.3|483
1747901100000|2025-05-22 08:05:00|11322.8|11322.2|11330|11329.4|11331.8|11330.9|11322.5|11321.9|496
1747901400000|2025-05-22 08:10:00|11330.1|11329.5|11332.9|11332.3|11335.1|11334.5|11328|11327.4|495
1747901700000|2025-05-22 08:15:00|11332.8|11332.2|11326.7|11326.1|11333.2|11332.6|11326.3|11325.7|364
1747902000000|2025-05-22 08:20:00|11326.4|11325.8|11326.2|11325.6|11328.5|11327.4|11323.4|11322|338
1747902300000|2025-05-22 08:25:00|11326.3|11325.7|11325.1|11324.5|11327.8|11327.2|11324.4|11323.7|278
1747902600000|2025-05-22 08:30:00|11325|11324.4|11315.9|11315.3|11326.6|11326|11315.4|11314.5|409
1747902900000|2025-05-22 08:35:00|11314.8|11314.2|11314.7|11314.1|11316.1|11315.3|11311.5|11310.9|401
1747903200000|2025-05-22 08:40:00|11314.4|11313.8|11312.7|11312.1|11314.6|11314|11309|11308.4|403
1747903500000|2025-05-22 08:45:00|11312.2|11311.6|11310|11309.4|11312.2|11311.6|11306.9|11305.5|361
1747903800000|2025-05-22 08:50:00|11309.8|11309.2|11307.3|11306.7|11310.9|11310.3|11304.3|11303.6|374
1747904100000|2025-05-22 08:55:00|11307.4|11306.8|11302.6|11301.7|11307.4|11306.8|11301.8|11301.1|328
1747904400000|2025-05-22 09:00:00|11302.1|11301.5|11297.3|11296.7|11302.9|11302.2|11295.2|11294.3|465
1747904700000|2025-05-22 09:05:00|11297.2|11296.6|11296.2|11295.6|11298.8|11298|11292.8|11292.2|325
1747905000000|2025-05-22 09:10:00|11296.5|11295.9|11300.3|11299.7|11302.4|11301.5|11295.4|11294.8|352
1747905300000|2025-05-22 09:15:00|11300.2|11299.6|11299.7|11299.1|11303.3|11302.6|11298.4|11297.8|302
1747905600000|2025-05-22 09:20:00|11299.5|11298.9|11299.1|11298.5|11301.2|11300.6|11296.7|11296.1|325
1747905900000|2025-05-22 09:25:00|11299|11298.4|11294.4|11293.8|11299|11298.4|11293.3|11292.7|300
1747906200000|2025-05-22 09:30:00|11294.5|11293.9|11294.4|11293.8|11296.9|11296.3|11291.4|11290.7|278
1747906500000|2025-05-22 09:35:00|11294.2|11293.6|11297.8|11297.2|11298.7|11297.5|11294.2|11293.6|212
1747906800000|2025-05-22 09:40:00|11297.4|11296.8|11303.3|11301.3|11303.7|11303|11296.4|11295.5|285
1747907100000|2025-05-22 09:45:00|11303.1|11301.2|11301.2|11300.6|11303.7|11302.7|11300.5|11299.1|290
1747907400000|2025-05-22 09:50:00|11301.3|11300.7|11298.8|11298.2|11301.7|11301.1|11297.2|11296.6|215
1747907700000|2025-05-22 09:55:00|11298.4|11297.8|11294.7|11294.1|11298.4|11297.8|11293|11292.1|283
1747908000000|2025-05-22 10:00:00|11294.8|11294.2|11292.7|11292.1|11296.2|11295.6|11291.1|11290|273
1747908300000|2025-05-22 10:05:00|11292.4|11291.8|11293.4|11292.8|11293.8|11293.2|11290.6|11290|176
1747908600000|2025-05-22 10:10:00|11293.3|11292.7|11296.1|11295.5|11298.2|11297.6|11292.3|11291.7|262
1747908900000|2025-05-22 10:15:00|11296.3|11295.7|11299.4|11298.8|11300|11299.4|11295.9|11295.3|181
1747909200000|2025-05-22 10:20:00|11299.2|11298.6|11298|11297.4|11299.2|11298.6|11295.7|11295|141
1747909500000|2025-05-22 10:25:00|11298.4|11297.8|11295.5|11294.9|11299.1|11298.5|11294.8|11294.2|131
1747909800000|2025-05-22 10:30:00|11295.4|11294.8|11295.9|11295.3|11296.3|11295.7|11293|11292.3|238
1747910100000|2025-05-22 10:35:00|11296|11295.4|11295.7|11295.1|11299.5|11298.9|11294.9|11294.3|183
1747910400000|2025-05-22 10:40:00|11295.5|11294.9|11294|11293.4|11295.7|11295.1|11292.9|11292.3|170
1747910700000|2025-05-22 10:45:00|11293.9|11293.3|11293.1|11292.5|11294.7|11294.1|11291.5|11290.9|159
1747911000000|2025-05-22 10:50:00|11293|11292.4|11295.2|11294.6|11297.7|11297.1|11293|11292.4|147
1747911300000|2025-05-22 10:55:00|11295.6|11295|11292.4|11291.8|11296.4|11295.8|11291.4|11290.7|274
1747911600000|2025-05-22 11:00:00|11292.5|11291.9|11296.8|11296.2|11299.1|11298.5|11292.3|11291.4|317
1747911900000|2025-05-22 11:05:00|11296.9|11296.3|11297.1|11296.5|11298.4|11297.5|11294.5|11293.9|241
1747912200000|2025-05-22 11:10:00|11297.5|11296.9|11302.2|11301.3|11303|11302.4|11296.7|11296.1|204
1747912500000|2025-05-22 11:15:00|11301.9|11301|11306.2|11305.3|11307|11306|11301.4|11300.5|245
1747912800000|2025-05-22 11:20:00|11305.7|11305.1|11304.2|11303.6|11306.1|11305.2|11301.3|11300.7|214
1747913100000|2025-05-22 11:25:00|11304.3|11303.7|11309.6|11308.1|11309.7|11308.5|11303.9|11303|151
1747913400000|2025-05-22 11:30:00|11309.5|11308|11311.1|11310.5|11313.3|11312.7|11307.8|11307.2|247
1747913700000|2025-05-22 11:35:00|11310.6|11310|11306.9|11306.3|11311|11310.4|11305.4|11304.7|297
1747914000000|2025-05-22 11:40:00|11307.1|11306.5|11307.8|11307.2|11309.7|11309.1|11306.3|11305.7|219
1747914300000|2025-05-22 11:45:00|11307.5|11306.9|11306.3|11305.7|11308|11307.2|11305.6|11305|159
1747914600000|2025-05-22 11:50:00|11306.5|11305.6|11311.6|11311|11312.4|11311.4|11305.5|11304.6|275
1747914900000|2025-05-22 11:55:00|11311.5|11310.9|11309|11308.4|11311.5|11310.9|11306.7|11306.1|435
1747915200000|2025-05-22 12:00:00|11309.2|11308.6|11314.3|11313.7|11314.9|11314.3|11307.9|11307.3|360
1747915500000|2025-05-22 12:05:00|11314.1|11313.5|11309.5|11308.9|11315.3|11314.7|11306.8|11306.2|333
1747915800000|2025-05-22 12:10:00|11309.7|11308.8|11313.2|11312.6|11314.8|11314.2|11309.7|11308.8|334
1747916100000|2025-05-22 12:15:00|11313.3|11312.7|11311.2|11310.6|11315.3|11314.7|11309.5|11308.9|283
1747916400000|2025-05-22 12:20:00|11311.4|11310.5|11306.5|11305.9|11312.8|11312.2|11306.5|11305.6|286
1747916700000|2025-05-22 12:25:00|11306.6|11306|11311.6|11309.1|11311.6|11310.5|11305.7|11305|198
1747917000000|2025-05-22 12:30:00|11313.5|11307.5|11305.8|11305.2|11313.5|11309.9|11301.9|11301.3|369
1747917300000|2025-05-22 12:35:00|11305.2|11304.6|11294.9|11294.3|11305.5|11304.9|11289.5|11288.9|617
1747917600000|2025-05-22 12:40:00|11295|11294.4|11293.4|11292.8|11296.3|11295.7|11290.6|11289.8|444
1747917900000|2025-05-22 12:45:00|11293.3|11292.7|11293.3|11292.7|11295.2|11294.6|11289.8|11289|333
1747918200000|2025-05-22 12:50:00|11293.2|11292.6|11290.2|11289.6|11294.4|11293.8|11285.2|11284.6|436
1747918500000|2025-05-22 12:55:00|11290.3|11289.4|11295.3|11294.7|11295.8|11295.2|11289.1|11288.5|306
1747918800000|2025-05-22 13:00:00|11295.4|11294.8|11306.3|11305.7|11306.5|11305.9|11295.4|11294.8|394
1747919100000|2025-05-22 13:05:00|11306.6|11306|11305.3|11304.7|11309.4|11308.7|11304.3|11303.7|330
1747919400000|2025-05-22 13:10:00|11305.6|11305|11304.7|11304.1|11307.5|11306.9|11302.6|11302|197
1747919700000|2025-05-22 13:15:00|11305.2|11304.6|11299|11298.4|11305.6|11304.9|11298.6|11298|262
1747920000000|2025-05-22 13:20:00|11298.9|11298.3|11300|11299.1|11302.2|11301.6|11298.7|11298|234
1747920300000|2025-05-22 13:25:00|11299.9|11299|11297.4|11296.8|11302.3|11301.7|11295.3|11294.7|251
1747920600000|2025-05-22 13:30:00|11297.2|11296.6|11296.9|11296|11299.3|11298.7|11290.8|11289.9|435
1747920900000|2025-05-22 13:35:00|11296.6|11295.7|11298.9|11298.3|11298.9|11298.3|11293.2|11292.6|519
1747921200000|2025-05-22 13:40:00|11299.2|11298.6|11302.4|11296.4|11302.4|11300.5|11296.9|11296|444
1747921500000|2025-05-22 13:45:00|11293.4|11287.4|11293|11292.1|11294.8|11292.8|11285.7|11284.4|865
1747921800000|2025-05-22 13:50:00|11293.4|11292.4|11288.8|11288.2|11295.4|11294.7|11285.8|11285.2|693
1747922100000|2025-05-22 13:55:00|11288.9|11288.3|11284|11282.8|11290.5|11289.9|11282.2|11281.6|607
1747922400000|2025-05-22 14:00:00|11283.8|11282.6|11291.1|11290.5|11295.5|11294.9|11281.9|11281|599
1747922700000|2025-05-22 14:05:00|11291|11290.4|11297.9|11297.3|11298.2|11297.6|11288.7|11288.1|424
1747923000000|2025-05-22 14:10:00|11297.7|11297.1|11287.9|11287.3|11297.9|11297.3|11287.8|11287.1|469
1747923300000|2025-05-22 14:15:00|11287.8|11287.2|11285.6|11285|11290|11289.4|11285.2|11284.6|336
1747923600000|2025-05-22 14:20:00|11285.5|11284.9|11291.9|11291.3|11293.1|11292.3|11285.1|11284.5|480
1747923900000|2025-05-22 14:25:00|11292.1|11291.5|11290.4|11289.8|11294.9|11294.3|11290.3|11289.7|412
1747924200000|2025-05-22 14:30:00|11290.8|11290.2|11289.7|11288.3|11294.4|11293.8|11288.7|11288.1|485
1747924500000|2025-05-22 14:35:00|11289.5|11288.2|11291.7|11291.1|11292.2|11291.6|11288.4|11287.7|282
1747924800000|2025-05-22 14:40:00|11291.8|11291.2|11288.8|11288.2|11292|11291.4|11283.7|11282.8|394
1747925100000|2025-05-22 14:45:00|11288.9|11288.3|11284.8|11284.2|11289.7|11289.1|11282.9|11282|378
1747925400000|2025-05-22 14:50:00|11284|11283.4|11277.9|11277.3|11285.3|11284.7|11275.7|11275.1|487
1747925700000|2025-05-22 14:55:00|11277.8|11277.2|11277.6|11277|11280.9|11280.3|11275.5|11274.5|536
1747926000000|2025-05-22 15:00:00|11278.1|11277.2|11281.3|11280|11282.7|11281.7|11277.2|11276.3|472
1747926300000|2025-05-22 15:05:00|11281.6|11280.4|11268.3|11267.7|11281.9|11281|11266.3|11265.7|541
1747926600000|2025-05-22 15:10:00|11268.4|11267.8|11273.7|11272.4|11274.2|11273.3|11266.2|11265.6|411
1747926900000|2025-05-22 15:15:00|11273.8|11272.6|11277|11276.4|11279.1|11278.5|11273.2|11272.5|362
1747927200000|2025-05-22 15:20:00|11276.9|11276.3|11282.5|11281.6|11283|11282.4|11276.9|11276.3|267
1747927500000|2025-05-22 15:25:00|11283|11282.1|11287.8|11287.2|11288.5|11287.9|11283|11282.1|287
1747927800000|2025-05-22 15:30:00|11287.9|11287.3|11285.2|11284.6|11288.8|11288.2|11284.7|11284.1|242
1747928100000|2025-05-22 15:35:00|11285.3|11284.7|11284.8|11284.2|11287.2|11286.6|11284.8|11284.2|209
1747928400000|2025-05-22 15:40:00|11284.9|11284.3|11282.3|11281.7|11287.1|11286.5|11282|11281.4|224
1747928700000|2025-05-22 15:45:00|11282.1|11281.5|11283.9|11283.3|11286|11285.4|11282.1|11281.5|215
1747929000000|2025-05-22 15:50:00|11284|11283.4|11285.4|11284.8|11288.7|11288.1|11282.9|11282.3|240
1747929300000|2025-05-22 15:55:00|11284.9|11284|11280.8|11280.2|11284.9|11284|11278.8|11278.2|330
1747929600000|2025-05-22 16:00:00|11280.5|11279.9|11281.8|11281.2|11283.9|11283.3|11278.2|11277.6|280
1747929900000|2025-05-22 16:05:00|11281.9|11281.3|11283.2|11282.6|11286|11285.4|11280.7|11280.1|166
1747930200000|2025-05-22 16:10:00|11283.3|11282.7|11283.4|11282.8|11286.1|11285.5|11280|11279.4|189
1747930500000|2025-05-22 16:15:00|11283.5|11282.9|11279.8|11279.2|11284.9|11284.3|11277|11276.4|231
1747930800000|2025-05-22 16:20:00|11280|11279.4|11282.8|11282.2|11283.2|11282.6|11279.9|11279.3|225
1747931100000|2025-05-22 16:25:00|11282.9|11282.3|11283.5|11282.9|11284.5|11283.9|11280.3|11279.7|176
1747931400000|2025-05-22 16:30:00|11283.6|11283|11284.4|11283.8|11285.7|11285.1|11282.5|11281.9|179
1747931700000|2025-05-22 16:35:00|11284.3|11283.7|11288.3|11287.7|11288.3|11287.7|11284.2|11283.6|170
1747932000000|2025-05-22 16:40:00|11288.2|11287.4|11279|11278.4|11288.4|11287.6|11278.9|11278.3|193
1747932300000|2025-05-22 16:45:00|11279.2|11278.6|11280.7|11280.1|11281.3|11280.7|11277.5|11276.9|159
1747932600000|2025-05-22 16:50:00|11280.5|11279.9|11276.6|11276|11281|11280.4|11276.5|11275.9|131
1747932900000|2025-05-22 16:55:00|11276.5|11275.9|11269.9|11269.3|11277|11276.4|11268.9|11268.1|313
1747933200000|2025-05-22 17:00:00|11269.6|11269|11268.5|11267.9|11271.2|11270.6|11267.5|11266.9|282
1747933500000|2025-05-22 17:05:00|11268.4|11267.8|11269.1|11268.5|11269.5|11268.7|11267.1|11266.5|176
1747933800000|2025-05-22 17:10:00|11269.2|11268.6|11268|11267.4|11269.2|11268.6|11265.7|11264.8|220
1747934100000|2025-05-22 17:15:00|11267.5|11266.9|11262.9|11262.3|11269.6|11269|11261.4|11260.5|274
1747934400000|2025-05-22 17:20:00|11263|11262.4|11262.1|11261.5|11264.2|11263.6|11259.4|11258.5|325
1747934700000|2025-05-22 17:25:00|11262|11261.4|11259.2|11258.6|11262.1|11261.5|11256.4|11255.3|316
1747935000000|2025-05-22 17:30:00|11259.4|11258.8|11259.9|11259.3|11261.3|11260.7|11258.7|11258.1|198
1747935300000|2025-05-22 17:35:00|11259.8|11259.2|11262.1|11261.2|11262.4|11261.7|11258.3|11257.7|190
1747935600000|2025-05-22 17:40:00|11262|11261.4|11261.6|11261|11262.4|11261.8|11260.3|11259.7|145
1747935900000|2025-05-22 17:45:00|11261.8|11261.2|11267.4|11266.8|11267.6|11266.9|11261.3|11260.7|177
1747936200000|2025-05-22 17:50:00|11267.1|11266.5|11268.8|11268.2|11269.2|11268.5|11267|11266.3|103
1747936500000|2025-05-22 17:55:00|11268.9|11268.3|11268.3|11267.7|11269.3|11268.7|11267.4|11266.8|132
1747936800000|2025-05-22 18:00:00|11268.6|11268|11271|11270.4|11271.3|11270.7|11267.7|11267.1|153
1747937100000|2025-05-22 18:05:00|11270.8|11270.2|11272.8|11272.2|11272.8|11272.2|11270.7|11270.1|116
1747937400000|2025-05-22 18:10:00|11272.7|11272.1|11274.4|11273.8|11274.9|11274.3|11272.5|11271.9|117
1747937700000|2025-05-22 18:15:00|11274.5|11273.9|11269.9|11269.3|11275.3|11274.7|11269.3|11268.5|112
1747938000000|2025-05-22 18:20:00|11270|11269.4|11273.5|11272.9|11274.3|11273.7|11269.2|11268.6|115
1747938300000|2025-05-22 18:25:00|11273.6|11273|11273.7|11273.1|11274.5|11273.9|11273.1|11272.5|76
1747938600000|2025-05-22 18:30:00|11273.5|11272.9|11272.5|11271.9|11274.8|11274.2|11272.3|11271.7|63
1747938900000|2025-05-22 18:35:00|11272.2|11271.6|11274.5|11273.9|11274.5|11273.9|11271.4|11270.8|98
1747939200000|2025-05-22 18:40:00|11274.1|11273.5|11273.9|11273.3|11276|11275.4|11273.3|11272.5|116
1747939500000|2025-05-22 18:45:00|11273.8|11273.2|11279.4|11278.8|11280.5|11279.9|11273.8|11273.2|111
1747939800000|2025-05-22 18:50:00|11279.5|11278.9|11280.4|11279.8|11281.1|11280.5|11279.4|11278.8|67
1747940100000|2025-05-22 18:55:00|11280.5|11279.9|11278.4|11277.8|11281.1|11280.5|11278.1|11277.5|124
1747940400000|2025-05-22 19:00:00|11278.7|11278.1|11284.4|11283.8|11285.3|11284.7|11278.5|11277.9|139
1747940700000|2025-05-22 19:05:00|11284.6|11284|11282.9|11282.3|11284.9|11284.3|11282.3|11281.7|75
1747941000000|2025-05-22 19:10:00|11282.8|11282.2|11280.8|11280.2|11282.9|11282.3|11280.2|11279.6|75
1747941300000|2025-05-22 19:15:00|11280.9|11280.3|11283.3|11282.7|11284.6|11284|11280.7|11280.1|85
1747941600000|2025-05-22 19:20:00|11283|11282.4|11282.5|11281.9|11284.1|11283.5|11282.1|11281.5|77
1747941900000|2025-05-22 19:25:00|11282.4|11281.8|11279.8|11279.2|11282.4|11281.8|11279.8|11279.2|63
1747942200000|2025-05-22 19:30:00|11279.9|11279.3|11280.9|11280.3|11281.7|11281.1|11279.6|11279|84
1747942500000|2025-05-22 19:35:00|11281.3|11280.7|11281.6|11280.7|11282.6|11281.8|11280.9|11280.2|57
1747942800000|2025-05-22 19:40:00|11281.5|11280.6|11284.4|11283.8|11284.4|11283.8|11281.4|11280.6|90
1747943100000|2025-05-22 19:45:00|11284.5|11283.9|11282.9|11282|11285.3|11284.7|11282.4|11281.5|82
1747943400000|2025-05-22 19:50:00|11282.8|11281.9|11285.3|11284.7|11285.4|11284.8|11282.6|11281.7|125
1747943700000|2025-05-22 19:55:00|11285.2|11284.6|11279.2|11278.1|11286.2|11285.6|11278.3|11277.7|191
1747944000000|2025-05-22 20:00:00|11279.4|11278.3|11281.1|11280.2|11281.7|11281.1|11277.9|11277.3|146
1747944300000|2025-05-22 20:05:00|11281|11280.1|11282|11281.1|11283.3|11282.4|11280.8|11279.9|64
1747944600000|2025-05-22 20:10:00|11281.9|11281|11281.7|11280.8|11283.4|11282.4|11281.7|11280.8|38
1747944900000|2025-05-22 20:15:00|11281.8|11280.9|11281.1|11280.5|11282.8|11281.9|11281|11280.2|28
1747945200000|2025-05-22 20:20:00|11280.9|11280.3|11281.3|11280.7|11281.6|11280.8|11280.4|11279.7|32
1747945500000|2025-05-22 20:25:00|11281.2|11280.6|11283.1|11282|11283.6|11282.6|11279.4|11278.8|66
1747945800000|2025-05-22 20:30:00|11283.2|11282.7|11282.1|11281.5|11284.1|11283|11282|11281.4|41
1747946100000|2025-05-22 20:35:00|11282|11281.4|11282.1|11281.5|11283.1|11282.5|11282|11281.4|24
1747946400000|2025-05-22 20:40:00|11281.8|11281.2|11280.4|11279.8|11282.8|11282.1|11280.3|11279.7|45
1747946700000|2025-05-22 20:45:00|11280.9|11280|11281.9|11281|11282.8|11281.9|11280.7|11279.9|56
1747947000000|2025-05-22 20:50:00|11281.8|11280.9|11281.1|11280.2|11282|11280.9|11280.6|11279.3|43
1747947300000|2025-05-22 20:55:00|11281.4|11279.9|11284.1|11277.5|11284.2|11280|11280.2|11276.7|73
1747947600000|2025-05-22 21:00:00|11284|11277.4|11284|11277.4|11284|11277.4|11284|11277.4|1
1747947900000|2025-05-22 21:05:00|11284.3|11277.7|11284.4|11277.8|11284.5|11277.9|11284.3|11277.7|5
1747948200000|2025-05-22 21:10:00|11284.5|11277.9|11284.5|11277.9|11284.5|11277.9|11284.5|11277.9|1
1747948500000|2025-05-22 21:15:00|11284.4|11277.8|11284.9|11278.3|11284.9|11278.3|11284.4|11277.8|3
1747948800000|2025-05-22 21:20:00|11284.7|11278.1|11284.4|11277.8|11284.7|11278.1|11284.3|11277.7|6
1747949100000|2025-05-22 21:25:00|11284.5|11277.9|11284.7|11278.1|11284.7|11278.1|11284.5|11277.9|3
1747949400000|2025-05-22 21:30:00|11284.6|11278|11284.5|11277.9|11284.6|11278|11284.5|11277.9|2
1747949700000|2025-05-22 21:35:00|11284.7|11278.1|11284.8|11278.2|11284.8|11278.2|11284.7|11278.1|2
1747950000000|2025-05-22 21:40:00|11284.3|11277.7|11284.9|11278.6|11285|11278.6|11284.3|11277.7|6
1747950300000|2025-05-22 21:45:00|11282.8|11278.2|11281.9|11278.5|11282.8|11278.5|11281.9|11278.1|5
1747950600000|2025-05-22 21:50:00|11284.8|11278.6|11285.1|11278.5|11285.1|11278.9|11284.7|11278.4|7
1747950900000|2025-05-22 21:55:00|11285|11278.4|11285.2|11278.8|11285.5|11279.1|11284.6|11278|5
1747951200000|2025-05-22 22:00:00|11284.6|11278|11285|11282.8|11285.5|11283.3|11283.9|11278|115
1747951500000|2025-05-22 22:05:00|11284.7|11283.1|11285|11281.6|11286.8|11285.1|11284.7|11279.1|148
1747951800000|2025-05-22 22:10:00|11285.6|11282.1|11287.3|11281.9|11287.9|11284.8|11285.1|11279.5|119
1747952100000|2025-05-22 22:15:00|11287.2|11282.5|11285.7|11284.8|11288.3|11286.7|11285.7|11282.5|72
1747952400000|2025-05-22 22:20:00|11285.6|11284.7|11285.6|11284.7|11285.8|11284.9|11284.2|11283.3|33
1747952700000|2025-05-22 22:25:00|11286.7|11283.8|11284.3|11283.4|11286.7|11284.8|11283.9|11283|44
1747953000000|2025-05-22 22:30:00|11284.4|11283.5|11284.2|11283.3|11285|11284.1|11284|11283.1|36
1747953300000|2025-05-22 22:35:00|11284.3|11283.4|11283.7|11282.8|11284.8|11283.9|11283.2|11282.3|63
1747953600000|2025-05-22 22:40:00|11283.3|11282.4|11284.7|11283.1|11285.1|11283.4|11283.1|11281.8|30
1747953900000|2025-05-22 22:45:00|11285.4|11283.2|11284.1|11283.2|11285.4|11284.1|11284|11283.1|36
1747954200000|2025-05-22 22:50:00|11284.3|11283.4|11284.8|11283.9|11285.2|11284.3|11284.1|11283.2|43
1747954500000|2025-05-22 22:55:00|11284.9|11284|11286.9|11286|11286.9|11286|11284.9|11283.8|41
1747954800000|2025-05-22 23:00:00|11287|11286.1|11287.5|11286.6|11287.6|11286.7|11286.5|11285.6|37
1747955100000|2025-05-22 23:05:00|11288.4|11287.1|11288.6|11287.4|11289.6|11288.3|11288.1|11286.9|78
1747955400000|2025-05-22 23:10:00|11288.3|11287.1|11286.6|11285.7|11288.5|11287.4|11286.5|11285.6|59
1747955700000|2025-05-22 23:15:00|11286.5|11285.6|11287.9|11286.8|11288.1|11286.9|11286.4|11285.5|33
1747956000000|2025-05-22 23:20:00|11288.2|11286.7|11285.3|11284.7|11288.2|11286.8|11285.3|11284.7|39
1747956300000|2025-05-22 23:25:00|11285.2|11284.6|11284.3|11283.4|11285.4|11284.8|11283.8|11282.9|35
1747956600000|2025-05-22 23:30:00|11284.7|11283.8|11284.6|11284|11284.7|11284.1|11282.6|11281.7|58
1747956900000|2025-05-22 23:35:00|11284.5|11283.9|11283.4|11282.5|11284.7|11283.9|11283.2|11282.3|40
1747957200000|2025-05-22 23:40:00|11283.3|11282.7|11284.2|11283.3|11284.2|11283.5|11283.1|11282.4|34
1747957500000|2025-05-22 23:45:00|11284.4|11283.8|11284.1|11283.5|11284.7|11283.9|11283.7|11283.1|64
1747957800000|2025-05-22 23:50:00|11284.4|11283.8|11283.6|11282.7|11284.4|11283.8|11283.2|11282.5|48
1747958100000|2025-05-22 23:55:00|11283.4|11282.8|11282.6|11281.7|11283.6|11282.8|11281.5|11280.9|50
1747958400000|2025-05-23 00:00:00|11282.5|11281.6|11280.2|11279.6|11283.9|11283|11279.7|11278.9|210
1747958700000|2025-05-23 00:05:00|11280.4|11279.5|11282.9|11282|11282.9|11282|11279.6|11278.7|118
1747959000000|2025-05-23 00:10:00|11283|11282.1|11286.9|11286|11286.9|11286|11282.8|11281.9|106
1747959300000|2025-05-23 00:15:00|11287|11286.1|11289.9|11289|11290.2|11289.3|11287|11286.1|173
1747959600000|2025-05-23 00:20:00|11290|11289.1|11291.9|11291|11292.5|11291.6|11289|11287.8|131
1747959900000|2025-05-23 00:25:00|11291.7|11290.8|11293.6|11292.2|11293.9|11292.7|11291.1|11290.2|114
1747960200000|2025-05-23 00:30:00|11293.7|11292.1|11294.3|11293.4|11294.6|11293.7|11291.5|11290.7|131
1747960500000|2025-05-23 00:35:00|11294.4|11293.5|11294.7|11293.8|11296.3|11295.4|11293.2|11292.2|161
1747960800000|2025-05-23 00:40:00|11294|11293.1|11294.3|11293.7|11294.7|11294.1|11292.6|11292|87
1747961100000|2025-05-23 00:45:00|11294.4|11293.8|11296.8|11296.2|11298.2|11297.6|11294|11293.4|171
1747961400000|2025-05-23 00:50:00|11296.7|11296.1|11300.2|11299.6|11300.4|11299.8|11296|11295.4|232
1747961700000|2025-05-23 00:55:00|11300|11299.4|11297.3|11296.7|11300|11299.4|11294.4|11293.8|186
1747962000000|2025-05-23 01:00:00|11297.4|11296.8|11298.1|11297.5|11300.8|11300.2|11295.7|11295.1|201
1747962300000|2025-05-23 01:05:00|11297.9|11297.3|11302.6|11301.7|11303.1|11302.5|11297.9|11297.3|183
1747962600000|2025-05-23 01:10:00|11302.4|11301.8|11301|11300.1|11304.3|11303.7|11300.2|11299.6|146
1747962900000|2025-05-23 01:15:00|11301.2|11300.3|11299.3|11298.7|11303.1|11302.5|11299.3|11298.7|109
1747963200000|2025-05-23 01:20:00|11299.2|11298.6|11300.4|11299.8|11300.9|11300.2|11298.5|11297.8|92
1747963500000|2025-05-23 01:25:00|11300.3|11299.7|11302|11301.1|11302.1|11301.4|11299.4|11298.8|113
1747963800000|2025-05-23 01:30:00|11302.5|11301.6|11303.4|11302.5|11304|11303.1|11301.8|11300.8|206
1747964100000|2025-05-23 01:35:00|11303.3|11302.4|11308.7|11308.1|11309.9|11309.1|11302.5|11301.7|195
1747964400000|2025-05-23 01:40:00|11308.8|11308.2|11313|11312.1|11314.2|11313.3|11308.3|11307.7|241
1747964700000|2025-05-23 01:45:00|11312.7|11311.8|11313|11312.4|11313|11312.4|11310.9|11310.3|119
1747965000000|2025-05-23 01:50:00|11312.9|11312.3|11318.2|11316.8|11319.2|11318.6|11312.5|11311.9|256
1747965300000|2025-05-23 01:55:00|11318.3|11316.9|11314.5|11313.9|11319.4|11318.2|11313|11312.4|209
1747965600000|2025-05-23 02:00:00|11314.8|11314.2|11312.9|11312.3|11314.8|11314.2|11312.1|11311.5|136
1747965900000|2025-05-23 02:05:00|11312.8|11312.2|11314|11313.4|11314.3|11313.7|11311.4|11310.1|107
1747966200000|2025-05-23 02:10:00|11314.2|11313.6|11317.7|11316.4|11318.8|11317.5|11313.4|11312.8|118
1747966500000|2025-05-23 02:15:00|11317.6|11316.3|11314.7|11313.8|11317.8|11316.9|11313.5|11312.6|98
1747966800000|2025-05-23 02:20:00|11314.8|11313.9|11313.2|11312.3|11316.3|11315.4|11312.9|11312|123
1747967100000|2025-05-23 02:25:00|11313|11312.1|11311.6|11310.7|11314|11313.4|11311.2|11310.4|110
1747967400000|2025-05-23 02:30:00|11311.3|11310.4|11309.9|11309.3|11311.7|11310.9|11308.8|11307.9|98
1747967700000|2025-05-23 02:35:00|11310.2|11309.2|11315.2|11314.3|11316.5|11315.8|11309.4|11308.5|124
1747968000000|2025-05-23 02:40:00|11315.3|11314.4|11312.3|11311.4|11316.7|11315.8|11312.2|11311.3|95
1747968300000|2025-05-23 02:45:00|11312.2|11311.3|11313.8|11313.2|11314.4|11313.7|11311.6|11310.7|67
1747968600000|2025-05-23 02:50:00|11313.9|11313.3|11316.8|11316.2|11317.1|11316.2|11313.5|11312.9|74
1747968900000|2025-05-23 02:55:00|11316.9|11316.3|11315.3|11314.7|11317.6|11317|11313.6|11313|86
1747969200000|2025-05-23 03:00:00|11315.4|11314.5|11316.8|11316.2|11317.3|11316.7|11315.3|11314.5|96
1747969500000|2025-05-23 03:05:00|11316.7|11316.1|11315.9|11315.3|11317.2|11316.6|11315.3|11314.7|83
1747969800000|2025-05-23 03:10:00|11315.8|11315.2|11316.2|11315.6|11317.7|11317.1|11315.2|11314.6|61
1747970100000|2025-05-23 03:15:00|11316.3|11315.7|11316.5|11315.9|11317.7|11317.1|11315.4|11314.7|50
1747970400000|2025-05-23 03:20:00|11316.4|11315.8|11315.4|11314.5|11317.3|11316.7|11314.9|11314|77
1747970700000|2025-05-23 03:25:00|11315.5|11314.6|11314.8|11314.2|11315.5|11314.6|11313|11312.2|81
1747971000000|2025-05-23 03:30:00|11315|11314.1|11316.8|11315.9|11316.8|11315.9|11314.2|11313.3|79
1747971300000|2025-05-23 03:35:00|11317|11316.1|11314.5|11313.4|11317|11316.1|11314.2|11313.3|59
1747971600000|2025-05-23 03:40:00|11314.3|11313.3|11313.1|11312.2|11314.4|11313.5|11312.6|11311.7|41
1747971900000|2025-05-23 03:45:00|11313.2|11312.3|11312.7|11311.8|11313.4|11312.5|11312.3|11311.4|47
1747972200000|2025-05-23 03:50:00|11312.8|11311.9|11312.2|11311.6|11313.5|11312.6|11311.7|11310.8|53
1747972500000|2025-05-23 03:55:00|11312.1|11311.5|11311.9|11311.3|11313.9|11313.1|11311.7|11311.1|76
1747972800000|2025-05-23 04:00:00|11311.7|11311.1|11312.2|11311.6|11314.4|11313.5|11311|11310.1|102
1747973100000|2025-05-23 04:05:00|11312|11311.4|11312.7|11312.1|11312.8|11312.2|11308.3|11307.7|104
1747973400000|2025-05-23 04:10:00|11312.8|11312.2|11311.8|11311.2|11314.2|11313.5|11311.6|11310.9|87
1747973700000|2025-05-23 04:15:00|11311.9|11311|11312.8|11312.2|11315.1|11314.5|11311.8|11311|78
1747974000000|2025-05-23 04:20:00|11312.7|11312.1|11311.5|11310.9|11312.7|11312.1|11310.9|11310|48
1747974300000|2025-05-23 04:25:00|11311.7|11311.1|11312.8|11312.2|11313.1|11312.5|11311.5|11310.9|53
1747974600000|2025-05-23 04:30:00|11313|11312.4|11317.2|11316.3|11317.2|11316.3|11313|11312.4|93
1747974900000|2025-05-23 04:35:00|11317.3|11316.4|11319.9|11319.3|11321.4|11320.5|11317.2|11316.3|148
1747975200000|2025-05-23 04:40:00|11319.8|11319.2|11319.6|11319|11320.7|11319.8|11318|11317.4|69
1747975500000|2025-05-23 04:45:00|11319.7|11319.1|11318.6|11318|11320.2|11319.6|11317.8|11317.2|67
1747975800000|2025-05-23 04:50:00|11318.4|11317.8|11318.9|11318|11321.5|11320.5|11318.2|11317.4|86
1747976100000|2025-05-23 04:55:00|11318.8|11317.9|11318.2|11317.6|11318.9|11318.2|11317|11316.2|75
1747976400000|2025-05-23 05:00:00|11318|11317.4|11319.1|11318.5|11319.8|11318.9|11317.8|11316.9|67
1747976700000|2025-05-23 05:05:00|11319.2|11318.3|11319.7|11319.1|11320.6|11319.8|11318.8|11318|47
1747977000000|2025-05-23 05:10:00|11319.6|11319|11319.6|11319|11320.8|11319.9|11318.9|11318.2|100
1747977300000|2025-05-23 05:15:00|11319.1|11318.5|11320.4|11319.8|11320.6|11319.9|11318.1|11317.2|94
1747977600000|2025-05-23 05:20:00|11320.6|11320|11321.7|11320.8|11322.3|11321.3|11320.2|11319.3|64
1747977900000|2025-05-23 05:25:00|11321.8|11320.9|11321.5|11320.6|11322.1|11321.2|11320.2|11319.6|59
1747978200000|2025-05-23 05:30:00|11321.7|11320.8|11315.9|11314.5|11321.7|11320.8|11315.6|11314.5|94
1747978500000|2025-05-23 05:35:00|11316|11314.6|11310.4|11309.8|11316.4|11315.5|11309.8|11309.2|150
1747978800000|2025-05-23 05:40:00|11310.7|11309.5|11309.2|11308.6|11311.4|11310.8|11308.5|11307.9|101
1747979100000|2025-05-23 05:45:00|11309.3|11308.7|11315.4|11314.8|11315.7|11314.8|11309.3|11308.7|90
1747979400000|2025-05-23 05:50:00|11315.5|11314.9|11317.9|11317|11319.1|11318.2|11314.8|11314.1|137
1747979700000|2025-05-23 05:55:00|11318|11317.1|11323.4|11322.5|11326.2|11325.6|11318|11317.1|359
1747980000000|2025-05-23 06:00:00|11322.9|11322|11324.1|11323.5|11325.8|11325.2|11320.7|11319.8|321
1747980300000|2025-05-23 06:05:00|11324.2|11323.3|11324.6|11323.7|11327.4|11326.5|11321.8|11320.9|248
1747980600000|2025-05-23 06:10:00|11324.7|11323.8|11322.5|11321.6|11325.5|11324.6|11321.7|11320.8|208
1747980900000|2025-05-23 06:15:00|11322.3|11321.4|11318.5|11317.6|11326.1|11325.2|11318.2|11317.3|203
1747981200000|2025-05-23 06:20:00|11318.9|11318|11319.3|11318.4|11322.4|11321.5|11317|11316.1|203
1747981500000|2025-05-23 06:25:00|11319.2|11318.3|11313.2|11312.3|11319.2|11318.3|11312.2|11311.3|287
1747981800000|2025-05-23 06:30:00|11313.3|11312.4|11314.1|11313.2|11314.5|11313.6|11310.7|11309.8|256
1747982100000|2025-05-23 06:35:00|11314.5|11313.6|11312.2|11311.3|11316.3|11315.1|11311.5|11310.6|235
1747982400000|2025-05-23 06:40:00|11312.1|11311.2|11313.9|11312.8|11316.8|11315.7|11311.1|11310|208
1747982700000|2025-05-23 06:45:00|11314.1|11313|11314.8|11313.9|11316.1|11315.2|11313|11311.9|156
1747983000000|2025-05-23 06:50:00|11314.6|11313.7|11313.4|11312.3|11318.6|11317.7|11313.2|11312.2|232
1747983300000|2025-05-23 06:55:00|11313.2|11312.2|11312.5|11311.9|11315.1|11314.2|11311.1|11310.5|214
1747983600000|2025-05-23 07:00:00|11312.9|11312.3|11316.1|11315.5|11317.6|11316.9|11309.9|11309|367
1747983900000|2025-05-23 07:05:00|11316.2|11315.6|11319.4|11318.8|11320.8|11319.9|11316.2|11315.4|303
1747984200000|2025-05-23 07:10:00|11319.5|11318.9|11326|11325.4|11326.2|11325.6|11319.4|11318.8|243
1747984500000|2025-05-23 07:15:00|11325.9|11325.3|11327.4|11326.8|11328.6|11328|11325.2|11324.6|253
1747984800000|2025-05-23 07:20:00|11327.7|11327.1|11336|11335.4|11336.5|11335.7|11327.6|11327|333
1747985100000|2025-05-23 07:25:00|11336.1|11335.5|11333.6|11333|11336.4|11335.8|11329.7|11329.1|303
1747985400000|2025-05-23 07:30:00|11333.9|11333.3|11328.9|11328.3|11334.3|11333.7|11328.2|11327.6|302
1747985700000|2025-05-23 07:35:00|11329.1|11328.5|11332.5|11331.9|11333.5|11332.9|11329.1|11328.5|236
1747986000000|2025-05-23 07:40:00|11332.6|11332|11336.2|11335.6|11336.3|11335.7|11332.6|11332|252
1747986300000|2025-05-23 07:45:00|11336.1|11335.5|11338.2|11337.6|11338.3|11337.7|11334.9|11334.3|271
1747986600000|2025-05-23 07:50:00|11338.1|11337.5|11341.4|11340.8|11343.1|11342.2|11335.6|11334.9|239
1747986900000|2025-05-23 07:55:00|11341.3|11340.7|11339.9|11339.3|11344.5|11343.8|11338.4|11337.8|211
1747987200000|2025-05-23 08:00:00|11339.8|11339.2|11340.3|11339.4|11340.4|11339.5|11335.3|11334.4|223
1747987500000|2025-05-23 08:05:00|11340.2|11339.3|11342.2|11341.6|11342.4|11341.8|11338.2|11337.2|212
1747987800000|2025-05-23 08:10:00|11342.1|11341.5|11344.4|11343.8|11345|11344.4|11338.5|11337.9|257
1747988100000|2025-05-23 08:15:00|11344.3|11343.7|11339.3|11338.7|11344.3|11343.7|11338.4|11337.6|201
1747988400000|2025-05-23 08:20:00|11339.4|11338.8|11338.5|11337.6|11343.1|11342.5|11338.3|11337.5|186
1747988700000|2025-05-23 08:25:00|11338.8|11337.9|11336.4|11335.8|11339.4|11338.8|11336|11335.3|177
1747989000000|2025-05-23 08:30:00|11336.5|11335.9|11337.6|11337|11339|11338.4|11333.7|11332.4|202
1747989300000|2025-05-23 08:35:00|11338.4|11337.8|11340.5|11339.9|11342|11341.4|11337.8|11337.2|138
1747989600000|2025-05-23 08:40:00|11340.6|11340|11339.1|11338|11342.2|11341.4|11339.1|11337.8|124
1747989900000|2025-05-23 08:45:00|11338.2|11337.1|11336.3|11335.7|11339.1|11338.2|11335|11334.4|153
1747990200000|2025-05-23 08:50:00|11336.4|11335.8|11339.5|11338.9|11341|11340.4|11335.9|11335.3|170
1747990500000|2025-05-23 08:55:00|11339.2|11338.6|11342.3|11341.7|11344.1|11343|11339.1|11338.5|198
1747990800000|2025-05-23 09:00:00|11342.2|11341.6|11347.5|11346.9|11348.9|11348.3|11341.7|11341.1|248
1747991100000|2025-05-23 09:05:00|11347.4|11346.8|11344.8|11344.2|11347.4|11346.8|11338.9|11338|259
1747991400000|2025-05-23 09:10:00|11345|11344.4|11345.1|11344.5|11349|11348.4|11343|11342|282
1747991700000|2025-05-23 09:15:00|11345.2|11344.6|11344.8|11344.2|11346.9|11346.1|11344.5|11343.9|191
1747992000000|2025-05-23 09:20:00|11344.9|11344.3|11345.8|11345.2|11347.5|11346.9|11344.3|11343.7|207
1747992300000|2025-05-23 09:25:00|11345.5|11344.9|11347.2|11346.3|11348.3|11347.7|11344.8|11344.2|236
1747992600000|2025-05-23 09:30:00|11346.9|11346|11346.9|11346.3|11347.5|11346.9|11344.4|11343.6|188
1747992900000|2025-05-23 09:35:00|11347.1|11346.5|11347.4|11346.8|11349.9|11349|11345.9|11345.3|217
1747993200000|2025-05-23 09:40:00|11347.6|11347|11347.4|11346.8|11348.6|11348|11346.2|11345.6|128
1747993500000|2025-05-23 09:45:00|11347.6|11347|11351.4|11350.8|11351.9|11351.1|11346.5|11345.9|132
1747993800000|2025-05-23 09:50:00|11351.6|11351|11352.4|11351.8|11354.4|11353.8|11348.9|11348.3|219
1747994100000|2025-05-23 09:55:00|11352.9|11352.3|11349.4|11348.8|11352.9|11352.3|11348.1|11347.2|254
1747994400000|2025-05-23 10:00:00|11349.8|11349.2|11353.4|11352.8|11353.4|11352.8|11344.8|11344.2|298
1747994700000|2025-05-23 10:05:00|11353.3|11352.7|11347.5|11346.6|11353.3|11352.7|11346.4|11345.2|212
1747995000000|2025-05-23 10:10:00|11347.4|11346.5|11356.5|11355.9|11357|11356.2|11347.3|11346.5|271
1747995300000|2025-05-23 10:15:00|11356.4|11355.8|11356.5|11355.9|11358.3|11356.4|11352.7|11351.9|234
1747995600000|2025-05-23 10:20:00|11356.9|11356.3|11347.3|11346.7|11358.2|11357.6|11346.7|11346.1|297
1747995900000|2025-05-23 10:25:00|11347.4|11346.8|11347.9|11347.3|11349|11348.3|11346.2|11345.6|159
1747996200000|2025-05-23 10:30:00|11347.7|11347.1|11348|11347.4|11349.9|11349.3|11347.3|11346.7|167
1747996500000|2025-05-23 10:35:00|11347.7|11347.1|11351|11350.4|11351.1|11350.5|11347.5|11346.9|117
1747996800000|2025-05-23 10:40:00|11350.9|11350.3|11350|11349.4|11352.5|11351.9|11348.2|11347.3|132
1747997100000|2025-05-23 10:45:00|11349.3|11348.7|11348.3|11347.7|11349.3|11348.7|11346.2|11345.6|107
1747997400000|2025-05-23 10:50:00|11348.4|11347.8|11350.4|11349.8|11351.9|11351.3|11348.2|11347.6|117
1747997700000|2025-05-23 10:55:00|11350.2|11349.6|11349.2|11348.6|11350.2|11349.6|11346.7|11346.1|242
1747998000000|2025-05-23 11:00:00|11349.1|11348.5|11351.8|11350.9|11352.5|11351.6|11346.2|11345.6|214
1747998300000|2025-05-23 11:05:00|11351.9|11351|11345|11344.4|11353.9|11353.3|11344.8|11344.2|129
1747998600000|2025-05-23 11:10:00|11345.1|11344.5|11342.3|11341.7|11346|11345.4|11341.7|11341.1|175
1747998900000|2025-05-23 11:15:00|11342|11341.1|11355|11354.1|11355.9|11355.2|11341.2|11340.6|196
1747999200000|2025-05-23 11:20:00|11355.7|11354.8|11360.7|11360.1|11372.9|11371.6|11352.4|11351.2|1233
1747999500000|2025-05-23 11:25:00|11360.5|11359.9|11356.5|11355.9|11363|11362|11354.4|11353.2|703
1747999800000|2025-05-23 11:30:00|11356.7|11355.8|11364|11363.1|11367.5|11366.3|11356.7|11355.8|438
1748000100000|2025-05-23 11:35:00|11363.9|11363|11369.2|11368.3|11370.9|11369.9|11363.1|11362.2|462
1748000400000|2025-05-23 11:40:00|11368.9|11368|11336.2|11332.9|11376.7|11375.1|11334.2|11331.6|940
1748000700000|2025-05-23 11:45:00|11335.7|11331.2|11329.1|11327.6|11347.2|11345.9|11324.1|11322.2|1819
1748001000000|2025-05-23 11:50:00|11329.6|11328|11304.4|11302.8|11334.1|11333|11299.7|11297.6|1545
1748001300000|2025-05-23 11:55:00|11304.7|11303.1|11321.9|11321|11331.6|11330.6|11304.7|11303.1|1177
1748001600000|2025-05-23 12:00:00|11322|11321.1|11322.5|11321.6|11329.8|11328.5|11316.9|11315.8|1247
1748001900000|2025-05-23 12:05:00|11322|11321.1|11301.7|11299.6|11322.9|11322|11298|11297.1|1285
1748002200000|2025-05-23 12:10:00|11301.1|11299.9|11309.4|11308.3|11309.9|11308.6|11300.4|11298.5|1143
1748002500000|2025-05-23 12:15:00|11309.5|11308.4|11324|11323.1|11327.6|11327|11307.9|11306.5|924
1748002800000|2025-05-23 12:20:00|11323.8|11322.9|11322.1|11321.2|11325.4|11324.5|11318.1|11317.2|639
1748003100000|2025-05-23 12:25:00|11322|11321.1|11326.4|11325|11326.4|11325.3|11318.3|11317.3|616
1748003400000|2025-05-23 12:30:00|11326|11325.1|11337.4|11336.8|11339.3|11338.5|11324.7|11323.6|768
1748003700000|2025-05-23 12:35:00|11337.6|11337|11337.4|11336.8|11339.2|11338.5|11333.6|11332.6|630
1748004000000|2025-05-23 12:40:00|11337.6|11337|11348.9|11348.3|11351.1|11349.9|11335.4|11334.8|754
1748004300000|2025-05-23 12:45:00|11348.8|11348.2|11339.2|11338.6|11350.1|11349.4|11337.7|11337.1|579
1748004600000|2025-05-23 12:50:00|11339.1|11338.5|11336.8|11335.9|11342.5|11341.6|11334.5|11333.6|633
1748004900000|2025-05-23 12:55:00|11336.7|11335.8|11333.8|11333.2|11336.7|11335.8|11331.9|11330.8|502
1748005200000|2025-05-23 13:00:00|11333.9|11333.3|11334.9|11334|11338.4|11337.8|11326.8|11325.9|652
1748005500000|2025-05-23 13:05:00|11335|11334.1|11324.6|11324|11337.1|11336|11324.6|11323.9|452
1748005800000|2025-05-23 13:10:00|11324.7|11324.1|11323.6|11323|11326.2|11325.6|11319.6|11318.7|454
1748006100000|2025-05-23 13:15:00|11323.7|11323.1|11331.2|11330.6|11334.6|11334|11323.5|11322.3|411
1748006400000|2025-05-23 13:20:00|11331.9|11331.3|11323.2|11322.6|11334.1|11333.5|11323.1|11322.2|413
1748006700000|2025-05-23 13:25:00|11323.1|11322.5|11323.8|11323.2|11324.8|11324.2|11313.7|11313.1|477
1748007000000|2025-05-23 13:30:00|11324.1|11323.5|11327|11326.4|11327.8|11327.2|11322.3|11321.7|478
1748007300000|2025-05-23 13:35:00|11326.9|11326.3|11328.4|11327.8|11329.5|11328.6|11318.1|11317.5|620
1748007600000|2025-05-23 13:40:00|11328.7|11328.1|11328.2|11327.6|11331.7|11331.1|11324.5|11323.9|480
1748007900000|2025-05-23 13:45:00|11328.3|11327.7|11323.2|11322.6|11332.9|11331.8|11323|11321.7|458
1748008200000|2025-05-23 13:50:00|11323.3|11322.7|11320.8|11319.9|11325.2|11324.6|11319.7|11319|455
1748008500000|2025-05-23 13:55:00|11320.9|11320|11316.1|11313.6|11321.4|11320.5|11315.2|11313.6|443
1748008800000|2025-05-23 14:00:00|11315.8|11313.7|11321.2|11320.6|11323.6|11323|11311.4|11310.3|456
1748009100000|2025-05-23 14:05:00|11321.9|11321.3|11335.7|11335.1|11336.8|11336.2|11320.4|11319.7|321
1748009400000|2025-05-23 14:10:00|11335.1|11334.5|11335.7|11335.1|11337.7|11337.1|11332.5|11331.9|359
1748009700000|2025-05-23 14:15:00|11336|11335.4|11337.7|11337.1|11341|11340.4|11335.5|11334.9|254
1748010000000|2025-05-23 14:20:00|11337.5|11336.9|11340.3|11339.4|11341.5|11340.9|11334|11333.3|333
1748010300000|2025-05-23 14:25:00|11339.8|11339.2|11335.2|11334.3|11339.9|11339.3|11326.3|11325.4|407
1748010600000|2025-05-23 14:30:00|11335.1|11334.2|11333.7|11333.1|11337.8|11337.2|11330.4|11329.8|353
1748010900000|2025-05-23 14:35:00|11333.5|11332.9|11332.5|11331.9|11337.3|11336|11330|11329.4|275
1748011200000|2025-05-23 14:40:00|11332.2|11331.6|11337.3|11336.7|11339.7|11338.8|11330.6|11330|346
1748011500000|2025-05-23 14:45:00|11337.2|11336.6|11340.4|11339.5|11340.5|11339.6|11330.3|11329.5|362
1748011800000|2025-05-23 14:50:00|11339.8|11338.9|11339.3|11338.7|11346.7|11345.8|11333|11332.3|542
1748012100000|2025-05-23 14:55:00|11338.7|11338.1|11345.4|11344.8|11346.1|11345.2|11338.7|11338.1|474
1748012400000|2025-05-23 15:00:00|11345.3|11344.7|11341.3|11340.7|11346.2|11345.3|11339.2|11338.5|403
1748012700000|2025-05-23 15:05:00|11342.7|11341.5|11341.8|11341.2|11345.3|11344.5|11339.6|11339|246
1748013000000|2025-05-23 15:10:00|11341.9|11340.9|11340.6|11340|11343.2|11342.3|11339.2|11338.6|216
1748013300000|2025-05-23 15:15:00|11340.7|11340.1|11334.9|11334.3|11344.6|11344|11334.9|11334.2|193
1748013600000|2025-05-23 15:20:00|11335.1|11334.5|11334.8|11334.2|11337.4|11336.8|11333.3|11332.4|248
1748013900000|2025-05-23 15:25:00|11334.4|11333.8|11334.8|11334.2|11336.9|11336|11332.3|11331.3|281
1748014200000|2025-05-23 15:30:00|11334.9|11334.3|11339.6|11339|11342.4|11341.7|11334.9|11334.3|202
1748014500000|2025-05-23 15:35:00|11339.7|11339.1|11346.9|11346.3|11347.6|11346.9|11339.1|11338.5|269
1748014800000|2025-05-23 15:40:00|11347|11346.4|11349.2|11348.6|11350.1|11349|11345.7|11345.1|257
1748015100000|2025-05-23 15:45:00|11349.1|11348.5|11350.1|11349.5|11351.8|11350.7|11346.9|11346.3|223
1748015400000|2025-05-23 15:50:00|11350.2|11349.6|11351.2|11350.3|11360.1|11359.2|11350.1|11348.9|433
1748015700000|2025-05-23 15:55:00|11351.1|11350.2|11349.7|11349.1|11353.2|11352.6|11347.2|11346.6|417
1748016000000|2025-05-23 16:00:00|11350|11349.4|11344.2|11343.6|11350.5|11349.6|11341.6|11341|281
1748016300000|2025-05-23 16:05:00|11344.1|11343.5|11343.1|11342.5|11346.1|11345.5|11342.1|11341.5|223
1748016600000|2025-05-23 16:10:00|11343|11342.4|11350.5|11349.9|11351.4|11350.8|11342.5|11341.9|174
1748016900000|2025-05-23 16:15:00|11350.7|11350.1|11350.2|11349.6|11352.6|11352|11349.6|11349|157
1748017200000|2025-05-23 16:20:00|11350.3|11349.7|11352.8|11352.2|11352.8|11352.2|11348.2|11347.6|148
1748017500000|2025-05-23 16:25:00|11352.9|11352.3|11351.2|11350.6|11353.1|11352.5|11350|11349.4|144
1748017800000|2025-05-23 16:30:00|11351.6|11351|11351.1|11350.5|11352.9|11352.3|11351|11350.4|136
1748018100000|2025-05-23 16:35:00|11351.3|11350.7|11356.1|11354.8|11357.6|11356.2|11351.3|11350.7|158
1748018400000|2025-05-23 16:40:00|11356|11354.7|11356|11355.4|11356.4|11355.8|11353.9|11353.3|97
1748018700000|2025-05-23 16:45:00|11356.1|11355.5|11355.2|11354.6|11357.2|11356.5|11355.1|11354.4|131
1748019000000|2025-05-23 16:50:00|11355.1|11354.5|11358.2|11357.6|11358.9|11358.2|11355.1|11354.5|155
1748019300000|2025-05-23 16:55:00|11358.1|11357.5|11358.6|11358|11360|11359.4|11357.1|11356.5|186
1748019600000|2025-05-23 17:00:00|11358.5|11357.4|11356.7|11356.1|11358.5|11357.6|11355.9|11355.3|169
1748019900000|2025-05-23 17:05:00|11356.6|11356|11354.1|11353.5|11356.6|11356|11353.7|11353.1|116
1748020200000|2025-05-23 17:10:00|11353.9|11353.3|11354.8|11354.2|11355.8|11355.2|11353.7|11353.1|104
1748020500000|2025-05-23 17:15:00|11354.9|11354.3|11353.6|11353|11355.3|11354.7|11352.1|11351.5|115
1748020800000|2025-05-23 17:20:00|11353.8|11353.2|11356.7|11356.1|11356.7|11356.1|11352.7|11352.1|97
1748021100000|2025-05-23 17:25:00|11356.3|11355.4|11356|11355.1|11357.6|11357|11354.5|11353.9|123
1748021400000|2025-05-23 17:30:00|11356.2|11355.3|11358.2|11357.6|11359.7|11359.1|11356.2|11355.3|125
1748021700000|2025-05-23 17:35:00|11357.8|11356.9|11359.9|11359.3|11360.2|11359.6|11357|11356.4|95
1748022000000|2025-05-23 17:40:00|11359.7|11359.1|11363.8|11363.2|11364.2|11363.5|11359.6|11359|131
1748022300000|2025-05-23 17:45:00|11365.4|11364.5|11366.7|11366.1|11366.7|11366.1|11364.2|11363.6|113
1748022600000|2025-05-23 17:50:00|11367|11366.4|11366.2|11365.6|11367.5|11366.9|11365.5|11364.9|112
1748022900000|2025-05-23 17:55:00|11366.1|11365.5|11361.1|11360.5|11366.7|11366.1|11361|11360.4|104
1748023200000|2025-05-23 18:00:00|11360.8|11360.2|11365|11364.1|11365.5|11364.9|11359.5|11358.9|136
1748023500000|2025-05-23 18:05:00|11364.8|11363.9|11365.5|11364.9|11366.4|11365.8|11364.3|11363.4|101
1748023800000|2025-05-23 18:10:00|11365.6|11365|11367.2|11366.6|11368.4|11367.7|11365.1|11364.5|127
1748024100000|2025-05-23 18:15:00|11366.8|11366.2|11368|11367.1|11369.8|11368.9|11366.7|11365.9|120
1748024400000|2025-05-23 18:20:00|11367.8|11366.9|11362.8|11361.9|11369.2|11368.3|11362.3|11361.4|218
1748024700000|2025-05-23 18:25:00|11363.2|11362.3|11364|11363.1|11366|11365.1|11361.8|11360.9|205
1748025000000|2025-05-23 18:30:00|11363.8|11362.9|11361.7|11360.8|11363.9|11363.1|11360.2|11359.6|191
1748025300000|2025-05-23 18:35:00|11361.5|11360.9|11361|11360.1|11363|11362.1|11360.9|11360.1|131
1748025600000|2025-05-23 18:40:00|11361.1|11360.2|11359.5|11358.9|11361.1|11360.2|11356.2|11355.3|149
1748025900000|2025-05-23 18:45:00|11359.4|11358.8|11360|11359.4|11360.1|11359.5|11357.1|11356.5|115
1748026200000|2025-05-23 18:50:00|11359.8|11359.2|11359.9|11359|11360.6|11360|11358.5|11357.9|74
1748026500000|2025-05-23 18:55:00|11360.2|11359.3|11359.9|11359.3|11361.5|11360.9|11358.5|11357.9|150
1748026800000|2025-05-23 19:00:00|11360.1|11359.5|11365.2|11364.3|11365.8|11364.9|11359.5|11358.9|130
1748027100000|2025-05-23 19:05:00|11364.7|11364.1|11365|11364.1|11366|11365.4|11364.5|11363.6|92
1748027400000|2025-05-23 19:10:00|11364.6|11363.7|11363.5|11362.6|11364.9|11364|11363.1|11362.4|77
1748027700000|2025-05-23 19:15:00|11363.3|11362.4|11362.8|11361.9|11364.1|11363.5|11362.8|11361.9|76
1748028000000|2025-05-23 19:20:00|11362.9|11362|11360.2|11359.6|11363.9|11363|11360.1|11359.5|90
1748028300000|2025-05-23 19:25:00|11360.1|11359.5|11361.5|11360.9|11362.4|11361.8|11359.9|11359.3|55
1748028600000|2025-05-23 19:30:00|11361.6|11361|11360.9|11360.3|11362.4|11361.8|11360.5|11359.9|70
1748028900000|2025-05-23 19:35:00|11360.8|11360.2|11359.1|11358.5|11360.8|11360.2|11358.6|11358|84
1748029200000|2025-05-23 19:40:00|11359.2|11358.6|11359.1|11358.5|11360.9|11360.3|11358.7|11358.1|86
1748029500000|2025-05-23 19:45:00|11358.9|11358.3|11357.5|11356.9|11358.9|11358.3|11355.9|11355.1|69
1748029800000|2025-05-23 19:50:00|11357.8|11357.2|11359.8|11358.9|11361.1|11360.5|11357.5|11356.9|78
1748030100000|2025-05-23 19:55:00|11359.7|11358.8|11364.1|11363.2|11364.3|11363.4|11358.2|11357.6|113
1748030400000|2025-05-23 20:00:00|11363.6|11362.7|11364.9|11363.7|11364.9|11363.9|11362.4|11361.5|145
1748030700000|2025-05-23 20:05:00|11365.1|11364|11367.5|11366.9|11368.7|11367.8|11365.1|11364|61
1748031000000|2025-05-23 20:10:00|11367.6|11367|11362|11361.1|11367.7|11367|11361.4|11360.5|64
1748031300000|2025-05-23 20:15:00|11361.9|11361|11360.2|11359.3|11362.3|11361.4|11359.9|11359|59
1748031600000|2025-05-23 20:20:00|11360.3|11359.4|11363.2|11362.3|11363.5|11362.6|11360.3|11359.4|30
1748031900000|2025-05-23 20:25:00|11363.4|11362.5|11366.1|11365.2|11368.3|11367.4|11363.4|11362.5|73
1748032200000|2025-05-23 20:30:00|11366.4|11365.5|11365.8|11364.9|11366.8|11365.9|11365.3|11364.4|62
1748032500000|2025-05-23 20:35:00|11365.7|11364.8|11366.4|11365.5|11367.2|11366.3|11365.2|11364.3|58
1748032800000|2025-05-23 20:40:00|11366.3|11365.4|11364.9|11364|11366.3|11365.4|11363.8|11362.9|53
1748033100000|2025-05-23 20:45:00|11365|11364.1|11367.5|11363.2|11367.5|11364.2|11364.2|11361.4|102
1748033400000|2025-05-23 20:50:00|11365.7|11363.1|11366.8|11363.2|11367.9|11365.7|11364.4|11362.9|230
1748033700000|2025-05-23 20:55:00|11367.1|11362.9|11366.3|11359.7|11367.9|11365.2|11364.3|11357.7|230
1748203200000|2025-05-25 20:00:00|11370.5|11358.5|11368|11356|11371.8|11360.9|11367.5|11355.5|11
1748203500000|2025-05-25 20:05:00|11367.5|11355.5|11370.3|11363.9|11370.9|11364.5|11364.2|11355.3|20
1748203800000|2025-05-25 20:10:00|11372.6|11361.4|11366.6|11359.9|11372.6|11364.2|11366.6|11355.8|14
1748204100000|2025-05-25 20:15:00|11369.8|11359.2|11367.2|11360|11369.8|11360|11366.6|11359.2|5
1748204400000|2025-05-25 20:20:00|11371|11359|11366.6|11358.5|11371|11360|11365.1|11355.6|17
1748204700000|2025-05-25 20:25:00|11369.8|11357.8|11369.8|11357.8|11369.8|11358.8|11366.1|11357.8|8
1748205000000|2025-05-25 20:30:00|11368|11356|11367.5|11360|11370|11360|11364.8|11356|15
1748205300000|2025-05-25 20:35:00|11371.3|11359.3|11367.8|11360.9|11371.3|11361|11367.5|11359.3|12
1748205600000|2025-05-25 20:40:00|11370.6|11361.2|11371.3|11361.7|11371.3|11362.6|11367.8|11360.9|13
1748205900000|2025-05-25 20:45:00|11369.3|11362.4|11370|11363.1|11372.3|11364.6|11369.3|11361.7|13
1748206200000|2025-05-25 20:50:00|11371.6|11361.9|11370.3|11364.6|11372.3|11364.7|11370|11361.9|13
1748206500000|2025-05-25 20:55:00|11370.6|11364.3|11371.6|11359|11372.6|11364.3|11370.1|11359|13
1748206800000|2025-05-25 21:00:00|11371.1|11358.5|11370.3|11362.2|11371.8|11362.2|11369.5|11358.3|12
1748207100000|2025-05-25 21:05:00|11371.8|11361.5|11370|11363.4|11371.8|11363.4|11369.4|11361.5|13
1748207400000|2025-05-25 21:10:00|11369.4|11363.1|11369.5|11362.9|11370|11363.4|11369.4|11362.9|5
1748207700000|2025-05-25 21:15:00|11368.7|11362.1|11367.3|11360.7|11369.5|11362.9|11367.3|11360.7|13
1748208000000|2025-05-25 21:20:00|11367.9|11361.3|11367.6|11361|11368.6|11362|11365|11359.2|17
1748208300000|2025-05-25 21:25:00|11367.4|11360.8|11367.1|11360.5|11368.3|11363.7|11365.6|11359.3|17
1748208600000|2025-05-25 21:30:00|11368.3|11361.7|11367.7|11361.1|11368.3|11361.7|11367|11360.4|12
1748208900000|2025-05-25 21:35:00|11368.6|11362|11369.7|11364.3|11370.6|11364.5|11368.6|11362|11
1748209200000|2025-05-25 21:40:00|11370|11364.5|11366.8|11360.2|11370|11364.8|11366.8|11360.2|29
1748209500000|2025-05-25 21:45:00|11364.8|11358.2|11368.6|11362|11369.1|11363.2|11364.8|11358.2|17
1748209800000|2025-05-25 21:50:00|11367.8|11362.7|11370.1|11366.7|11371.7|11366.7|11366.8|11362.4|26
1748210100000|2025-05-25 21:55:00|11370.5|11366|11369.3|11365.7|11370.6|11366.7|11368.9|11365.4|17
1748210400000|2025-05-25 22:00:00|11369.4|11365.3|11367.1|11364.4|11370.5|11367.6|11367.1|11362.7|140
1748210700000|2025-05-25 22:05:00|11366.8|11364.7|11371.7|11367.7|11371.7|11367.7|11363.2|11361.5|267
1748211000000|2025-05-25 22:10:00|11373|11367.8|11379.2|11378|11381.1|11379|11371|11367.8|416
1748211300000|2025-05-25 22:15:00|11379.1|11377.9|11370.8|11369.9|11380.4|11379|11370.8|11369.9|203
1748211600000|2025-05-25 22:20:00|11370.9|11370|11367.6|11366.7|11371|11370.1|11363.2|11362.3|328
1748211900000|2025-05-25 22:25:00|11367.1|11366.2|11376.3|11375.1|11376.9|11375.7|11365.1|11364.2|244
1748212200000|2025-05-25 22:30:00|11376|11375|11373.9|11373|11378.9|11378|11373.9|11373|203
1748212500000|2025-05-25 22:35:00|11373.8|11372.9|11371.5|11370.6|11374.8|11373.9|11370.5|11369.6|249
1748212800000|2025-05-25 22:40:00|11371.1|11370.2|11374.8|11373.9|11376.5|11375.6|11371.1|11370.2|224
1748213100000|2025-05-25 22:45:00|11374.9|11374|11376.9|11376|11377.8|11376.7|11372.6|11371.7|170
1748213400000|2025-05-25 22:50:00|11376.8|11375.9|11375.5|11374.6|11377.1|11376.2|11373.4|11372.5|147
1748213700000|2025-05-25 22:55:00|11375.1|11374.2|11374.7|11373.8|11378.7|11377.5|11374.6|11373.7|117
1748214000000|2025-05-25 23:00:00|11375.2|11374.3|11374.1|11373.2|11375.8|11374.7|11371|11370.1|183
1748214300000|2025-05-25 23:05:00|11374|11373.1|11374.9|11374|11376.2|11375.3|11370.5|11369.6|111
1748214600000|2025-05-25 23:10:00|11374.8|11373.9|11377.9|11377|11379.9|11379|11374.8|11373.9|79
1748214900000|2025-05-25 23:15:00|11377.8|11376.9|11380.5|11379.9|11382.5|11381.9|11377.1|11376.2|89
1748215200000|2025-05-25 23:20:00|11380.7|11380.1|11379.5|11378.6|11382|11381.4|11377.8|11377.2|110
1748215500000|2025-05-25 23:25:00|11379.4|11378.5|11379.6|11379|11379.9|11379|11376.7|11376.1|107
1748215800000|2025-05-25 23:30:00|11379.7|11379.1|11380|11378.8|11381.6|11380.4|11378.9|11377.9|105
1748216100000|2025-05-25 23:35:00|11380.6|11379.7|11377.9|11377.3|11381.4|11380.5|11376.4|11375.5|109
1748216400000|2025-05-25 23:40:00|11376.9|11376.3|11373.9|11373.3|11376.9|11376.3|11373|11372.3|94
1748216700000|2025-05-25 23:45:00|11373.8|11373.2|11374.4|11373.5|11375.3|11374.7|11372.8|11372.2|104
1748217000000|2025-05-25 23:50:00|11374.6|11373.7|11372.8|11371.9|11374.6|11374|11370.8|11370.2|88
1748217300000|2025-05-25 23:55:00|11373|11372.1|11375.3|11374.4|11375.5|11374.6|11371.9|11371|120
1748217600000|2025-05-26 00:00:00|11375.4|11374.5|11382.9|11382|11385.2|11383.9|11375.2|11374.3|350
1748217900000|2025-05-26 00:05:00|11382.8|11381.9|11377.5|11376.9|11383.7|11382.9|11375.3|11374.7|247
1748218200000|2025-05-26 00:10:00|11377.2|11376.6|11377.8|11377.2|11378.6|11377.7|11375.1|11374.5|247
1748218500000|2025-05-26 00:15:00|11377.7|11377.1|11385.4|11384.8|11385.6|11385|11376.2|11375.6|415
1748218800000|2025-05-26 00:20:00|11384.9|11384.3|11388.7|11387.8|11390.1|11389.2|11384.2|11383.3|234
1748219100000|2025-05-26 00:25:00|11388.8|11387.9|11393.5|11392.6|11393.5|11392.6|11386.2|11385.3|268
1748219400000|2025-05-26 00:30:00|11394|11393.1|11393.9|11393|11395.4|11394.2|11393|11392.1|192
1748219700000|2025-05-26 00:35:00|11393.8|11392.9|11392.2|11391.3|11393.8|11392.9|11390.9|11390|128
1748220000000|2025-05-26 00:40:00|11392|11391.1|11390.1|11389.2|11392|11391.1|11389.8|11389|105
1748220300000|2025-05-26 00:45:00|11390.2|11389.3|11390|11389.1|11390.7|11389.8|11388.6|11387.7|113
1748220600000|2025-05-26 00:50:00|11390.8|11389.9|11395.1|11394.2|11395.4|11394.5|11389.5|11388.6|239
1748220900000|2025-05-26 00:55:00|11395.3|11394.4|11397.4|11396.5|11398.2|11397.3|11392.2|11391.3|236
1748221200000|2025-05-26 01:00:00|11397.6|11396.3|11395.5|11394.6|11398.1|11397.2|11394|11393.1|191
1748221500000|2025-05-26 01:05:00|11395.6|11394.7|11390.5|11389.6|11396.4|11395.5|11390.1|11389.2|120
1748221800000|2025-05-26 01:10:00|11390.6|11389.7|11392|11391.1|11392.7|11391.8|11388.8|11387.8|169
1748222100000|2025-05-26 01:15:00|11392.1|11391.2|11398.5|11397.6|11399.6|11398.7|11391.8|11390.9|246
1748222400000|2025-05-26 01:20:00|11398.3|11397.4|11395.8|11394.9|11401.7|11400.4|11395.4|11394.5|147
1748222700000|2025-05-26 01:25:00|11395.9|11395|11398.8|11397.9|11398.8|11397.9|11395.8|11394.9|110
1748223000000|2025-05-26 01:30:00|11399.1|11398.2|11393|11392.1|11399.9|11399|11390.3|11389.7|229
1748223300000|2025-05-26 01:35:00|11393.2|11392.4|11398.9|11398.3|11399.9|11399|11393.1|11392.4|267
1748223600000|2025-05-26 01:40:00|11398.8|11398.2|11398.7|11398.1|11399.2|11398.4|11396.4|11395.8|233
1748223900000|2025-05-26 01:45:00|11398.9|11398|11403.8|11402.4|11404.7|11403|11398.5|11397.6|242
1748224200000|2025-05-26 01:50:00|11403.7|11402.5|11414.3|11413.7|11415.3|11414.3|11402.7|11402.1|389
1748224500000|2025-05-26 01:55:00|11414.1|11413.5|11413|11412.4|11416.2|11415.3|11411.8|11410.9|369
1748224800000|2025-05-26 02:00:00|11412.4|11411.8|11416.9|11416.3|11417|11416.4|11408.6|11408|268
1748225100000|2025-05-26 02:05:00|11417|11416.4|11417.7|11416|11419.3|11418.2|11414|11413.4|229
1748225400000|2025-05-26 02:10:00|11417.1|11415.7|11413.9|11413|11417.9|11417|11413.5|11412.6|191
1748225700000|2025-05-26 02:15:00|11413.6|11412.7|11414.1|11413.5|11415.6|11415|11409.1|11408.5|184
1748226000000|2025-05-26 02:20:00|11414.2|11413.6|11412.4|11411.3|11416.4|11415.5|11411.3|11410.3|168
1748226300000|2025-05-26 02:25:00|11412.5|11411.4|11414.1|11413.5|11417.1|11416.5|11412.4|11411.3|188
1748226600000|2025-05-26 02:30:00|11414|11413.4|11413|11412.1|11415|11414.1|11411.1|11410.5|171
1748226900000|2025-05-26 02:35:00|11413.1|11412.2|11411.7|11410.2|11414.5|11413.9|11411|11409.7|169
1748227200000|2025-05-26 02:40:00|11412.1|11410.7|11411.9|11411.3|11412.4|11411.4|11410.6|11410|111
1748227500000|2025-05-26 02:45:00|11412|11411.4|11416.9|11416.3|11417.5|11416.9|11411.2|11410.6|139
1748227800000|2025-05-26 02:50:00|11416.8|11416.2|11411.3|11410.7|11416.8|11416.2|11410.9|11410.3|109
1748228100000|2025-05-26 02:55:00|11411.1|11410.5|11410.2|11409.3|11411.9|11411.3|11409.5|11408.9|166
1748228400000|2025-05-26 03:00:00|11410|11409.4|11410.8|11410.2|11412.3|11411.7|11408.2|11407.1|136
1748228700000|2025-05-26 03:05:00|11410.4|11409.8|11410.3|11409.4|11411.5|11410.9|11409.6|11408.7|131
1748229000000|2025-05-26 03:10:00|11410.2|11409.3|11408.3|11407.7|11411.1|11410.5|11406.9|11406.3|164
1748229300000|2025-05-26 03:15:00|11408.2|11407.6|11407.2|11406.3|11408.3|11407.7|11405.9|11405.3|104
1748229600000|2025-05-26 03:20:00|11407.4|11406.5|11408.5|11407.9|11408.6|11408|11406.4|11405.8|89
1748229900000|2025-05-26 03:25:00|11408.4|11407.8|11406.5|11405.9|11409.3|11408.7|11406.3|11405.7|131
1748230200000|2025-05-26 03:30:00|11406.8|11406.2|11407.1|11406.2|11408.4|11407.7|11406.1|11405.4|111
1748230500000|2025-05-26 03:35:00|11407.6|11406.7|11407|11406.4|11408|11407.4|11406.3|11405.5|118
1748230800000|2025-05-26 03:40:00|11407.2|11406.6|11406.4|11405.8|11408|11407.4|11405.6|11405|108
1748231100000|2025-05-26 03:45:00|11406.5|11405.9|11409|11408.4|11411|11409.8|11406.5|11405.9|121
1748231400000|2025-05-26 03:50:00|11408.9|11408.3|11410.8|11410.2|11411.8|11410.4|11408.7|11408.1|108
1748231700000|2025-05-26 03:55:00|11410.9|11410.3|11412.2|11411|11412.9|11412.3|11410.6|11409.8|122
1748232000000|2025-05-26 04:00:00|11412.1|11410.9|11409.5|11408.9|11412.3|11411.7|11408.1|11407.5|75
1748232300000|2025-05-26 04:05:00|11409.1|11408.5|11407.3|11406.7|11409.6|11409|11406.4|11405.8|65
1748232600000|2025-05-26 04:10:00|11407.9|11407.3|11408.4|11407.5|11408.6|11408|11406.6|11405.7|85
1748232900000|2025-05-26 04:15:00|11408.5|11407.6|11409.5|11408.9|11409.5|11408.9|11407.1|11406.5|105
1748233200000|2025-05-26 04:20:00|11409.4|11408.8|11408.8|11408.2|11409.4|11408.8|11407.9|11407|75
1748233500000|2025-05-26 04:25:00|11409|11408.4|11409|11408.4|11409.5|11408.9|11408|11407.4|100
1748233800000|2025-05-26 04:30:00|11408.9|11408.3|11404.5|11403.9|11409.2|11408.6|11403.9|11402.9|126
1748234100000|2025-05-26 04:35:00|11406.1|11405.5|11405.1|11404.5|11407.5|11406.8|11404.7|11403.8|128
1748234400000|2025-05-26 04:40:00|11405|11404.4|11408|11407.4|11408.8|11408|11404|11403.2|123
1748234700000|2025-05-26 04:45:00|11408.6|11408|11411.9|11411.3|11412.1|11411.5|11408.6|11408|136
1748235000000|2025-05-26 04:50:00|11412|11411.4|11409.1|11408.5|11413.7|11412.8|11409.1|11408.5|87
1748235300000|2025-05-26 04:55:00|11408.8|11408.2|11409.7|11409.1|11410.7|11410|11407.6|11407|131
1748235600000|2025-05-26 05:00:00|11409.8|11409.2|11409.1|11408.2|11412.3|11411.7|11407.3|11406.7|173
1748235900000|2025-05-26 05:05:00|11409.2|11408.3|11407.5|11406.9|11409.2|11408.3|11406.2|11405.3|201
1748236200000|2025-05-26 05:10:00|11407.4|11406.8|11410.1|11409.5|11411.1|11410.5|11407.3|11406.7|134
1748236500000|2025-05-26 05:15:00|11410|11409.4|11406.7|11405.8|11411.3|11410.7|11406.6|11405.5|144
1748236800000|2025-05-26 05:20:00|11406.8|11405.9|11407.9|11406.7|11408.8|11408.2|11406.1|11405.2|97
1748237100000|2025-05-26 05:25:00|11407.7|11406.8|11405.8|11405.2|11409.6|11408.5|11405.2|11404.6|105
1748237400000|2025-05-26 05:30:00|11405.5|11404.9|11403.4|11402.8|11406.3|11405.6|11403.4|11402.8|109
1748237700000|2025-05-26 05:35:00|11403.6|11403|11402.4|11401.8|11404.1|11403.5|11401.1|11400.2|120
1748238000000|2025-05-26 05:40:00|11402.5|11401.9|11405|11404.4|11405.6|11404.7|11401.5|11400.9|105
1748238300000|2025-05-26 05:45:00|11404.9|11404.3|11408.6|11408|11409.7|11409.1|11404.6|11404|156
1748238600000|2025-05-26 05:50:00|11408.5|11407.9|11415.5|11414.9|11416.6|11415.5|11408.4|11407.8|200
1748238900000|2025-05-26 05:55:00|11415.6|11415|11417.7|11416.6|11419.2|11418|11415.6|11415|195
1748239200000|2025-05-26 06:00:00|11417.4|11416.5|11410.7|11410.1|11418.5|11417.9|11409.9|11409.3|235
1748239500000|2025-05-26 06:05:00|11411|11410.4|11412.7|11411.2|11413.2|11412.3|11408.4|11407.3|178
1748239800000|2025-05-26 06:10:00|11413|11411.3|11415|11414.4|11417|11416.4|11413|11411.3|195
1748240100000|2025-05-26 06:15:00|11414.5|11413.9|11413.7|11413.1|11415.4|11414.8|11410.9|11410.3|158
1748240400000|2025-05-26 06:20:00|11414.1|11413.5|11417.6|11417|11418.5|11417.9|11411.4|11410.8|213
1748240700000|2025-05-26 06:25:00|11417.7|11417.1|11414|11413.1|11418.5|11417.9|11412.4|11411.8|376
1748241000000|2025-05-26 06:30:00|11413.9|11413.3|11413.5|11412.9|11415|11414.3|11411.7|11411.1|231
1748241300000|2025-05-26 06:35:00|11413.4|11412.8|11414.5|11413.9|11415.1|11414.5|11410.8|11410.2|141
1748241600000|2025-05-26 06:40:00|11415.1|11414.5|11414.1|11413.2|11415.7|11415.1|11411.8|11411.2|180
1748241900000|2025-05-26 06:45:00|11414|11413.1|11414.4|11413.8|11415.6|11414.7|11411.8|11410.9|220
1748242200000|2025-05-26 06:50:00|11414.6|11414|11412.3|11411.7|11414.7|11414.1|11410.9|11410.3|182
1748242500000|2025-05-26 06:55:00|11412.4|11411.8|11409.7|11408.6|11412.5|11411.9|11408.8|11408.2|266
1748242800000|2025-05-26 07:00:00|11408.8|11408.2|11404|11403.4|11413.3|11411.8|11403.5|11402.9|368
1748243100000|2025-05-26 07:05:00|11403.9|11403.3|11401.4|11400.8|11404.7|11404.1|11399.6|11399|259
1748243400000|2025-05-26 07:10:00|11401.5|11400.9|11396.9|11396.3|11401.8|11401.2|11394.6|11394|328
1748243700000|2025-05-26 07:15:00|11397.1|11396.5|11398.7|11398.1|11399.9|11399.3|11396.9|11396.3|248
1748244000000|2025-05-26 07:20:00|11398.5|11397.9|11399.5|11398.9|11401.6|11400.4|11398.5|11397.9|198
1748244300000|2025-05-26 07:25:00|11399.4|11398.8|11396.5|11395.9|11399.5|11398.9|11395.8|11394.7|234
1748244600000|2025-05-26 07:30:00|11396.3|11395.7|11393.6|11392.7|11397|11396.4|11388.8|11387.5|375
1748244900000|2025-05-26 07:35:00|11393.7|11392.8|11396.3|11395.7|11398.4|11397.8|11393.6|11392.7|239
1748245200000|2025-05-26 07:40:00|11395.9|11395.3|11396.4|11395.5|11396.7|11396.1|11392.8|11392.2|242
1748245500000|2025-05-26 07:45:00|11396.3|11395.8|11394.7|11394.1|11397.9|11397.3|11393.9|11393.3|176
1748245800000|2025-05-26 07:50:00|11395|11394.4|11393.1|11392.5|11395.7|11395.1|11392.4|11391.8|212
1748246100000|2025-05-26 07:55:00|11392.9|11392.3|11389.6|11389|11392.9|11392.3|11389.1|11388.5|286
1748246400000|2025-05-26 08:00:00|11389.8|11389.2|11391.2|11390.6|11394.8|11394.2|11389.4|11388.6|268
1748246700000|2025-05-26 08:05:00|11391.3|11390.7|11392.5|11391.9|11393.4|11392.8|11389.5|11388.6|220
1748247000000|2025-05-26 08:10:00|11392.4|11391.8|11394.2|11393.6|11395.7|11395.1|11390.8|11390.2|165
1748247300000|2025-05-26 08:15:00|11394.5|11393.9|11390.1|11389.5|11394.5|11393.9|11389.9|11389.2|148
1748247600000|2025-05-26 08:20:00|11390|11389.4|11385|11384.4|11390|11389.4|11384.4|11383.5|185
1748247900000|2025-05-26 08:25:00|11384.8|11384.2|11390.2|11389.3|11390.2|11389.4|11384.8|11384.2|132
1748248200000|2025-05-26 08:30:00|11390|11389.4|11392.7|11391.8|11394.6|11394|11389.3|11388.7|172
1748248500000|2025-05-26 08:35:00|11392.6|11391.7|11389.7|11389.1|11393.1|11392.3|11388.2|11387.6|168
1748248800000|2025-05-26 08:40:00|11389.6|11389|11391.9|11391.3|11391.9|11391.3|11386.8|11386.2|126
1748249100000|2025-05-26 08:45:00|11392.1|11391.5|11388.5|11387.9|11393|11392.4|11388.5|11387.9|181
1748249400000|2025-05-26 08:50:00|11388.8|11388.2|11387.9|11387.3|11389.2|11388.6|11386|11385.4|144
1748249700000|2025-05-26 08:55:00|11388|11387.4|11385.3|11384.1|11388|11387.4|11383.5|11382.6|245
1748250000000|2025-05-26 09:00:00|11385.2|11384.3|11381.7|11380.8|11385.8|11384.9|11380.7|11379.8|182
1748250300000|2025-05-26 09:05:00|11381.9|11381|11380.7|11379.8|11383|11382.3|11380.6|11379.8|141
1748250600000|2025-05-26 09:10:00|11380.9|11380|11383.3|11382.7|11383.8|11383.2|11380.9|11380|132
1748250900000|2025-05-26 09:15:00|11382.9|11382.3|11384.9|11384.3|11386.1|11385.5|11382.4|11381.8|115
1748251200000|2025-05-26 09:20:00|11384.7|11384.1|11383.6|11383|11384.9|11384.3|11382.6|11382|106
1748251500000|2025-05-26 09:25:00|11383.4|11382.8|11381.2|11380.3|11383.4|11382.8|11379.6|11378.7|150
1748251800000|2025-05-26 09:30:00|11381.1|11380.5|11381.1|11380.5|11384|11383.4|11380|11379.4|116
1748252100000|2025-05-26 09:35:00|11380.9|11380.3|11382.5|11381.9|11382.9|11382.3|11379.4|11378.8|118
1748252400000|2025-05-26 09:40:00|11382.6|11382|11378.9|11378.3|11382.9|11382.3|11376.4|11375.5|153
1748252700000|2025-05-26 09:45:00|11379.4|11378.5|11377.8|11376.9|11379.4|11378.6|11377.4|11376.6|96
1748253000000|2025-05-26 09:50:00|11377.6|11376.7|11379.3|11378.7|11379.9|11379.3|11376.8|11375.9|110
1748253300000|2025-05-26 09:55:00|11379.5|11378.9|11379.4|11378.8|11381.3|11380.7|11377.1|11376.5|138
1748253600000|2025-05-26 10:00:00|11379.5|11378.9|11378.3|11377.7|11382.3|11381|11377.9|11377|117
1748253900000|2025-05-26 10:05:00|11378.5|11377.6|11380.1|11379.5|11380.3|11379.7|11376.9|11376|117
1748254200000|2025-05-26 10:10:00|11380.4|11379.8|11383.5|11382.3|11384|11383.1|11379.4|11378.8|137
1748254500000|2025-05-26 10:15:00|11383.6|11382.5|11383.4|11382.8|11384.1|11383.2|11380.3|11379.5|121
1748254800000|2025-05-26 10:20:00|11383.3|11382.7|11384.5|11383.9|11385.3|11384.4|11383.1|11382.5|110
1748255100000|2025-05-26 10:25:00|11384.4|11383.8|11380.8|11380.2|11385.3|11384.3|11380.8|11380.2|94
1748255400000|2025-05-26 10:30:00|11380.7|11380.1|11380.6|11380|11382.5|11381.6|11378.7|11378.1|130
1748255700000|2025-05-26 10:35:00|11380.5|11379.9|11385.1|11384.2|11385.8|11384.9|11379.4|11378.8|127
1748256000000|2025-05-26 10:40:00|11384.6|11383.7|11382|11381.4|11387|11386|11381|11380.4|125
1748256300000|2025-05-26 10:45:00|11381.9|11381.3|11384.5|11383.9|11384.9|11384.3|11381.7|11381.1|100
1748256600000|2025-05-26 10:50:00|11384.4|11383.8|11384|11383.4|11386.4|11385.5|11383.6|11382.9|98
1748256900000|2025-05-26 10:55:00|11384.1|11383.1|11384.5|11383.9|11385.1|11384.5|11381.5|11380.9|153
1748257200000|2025-05-26 11:00:00|11384.6|11384|11386.5|11385.9|11387.3|11386.7|11383.9|11383.3|104
1748257500000|2025-05-26 11:05:00|11386|11385.4|11382.6|11382|11386.5|11385.9|11382|11381.4|103
1748257800000|2025-05-26 11:10:00|11383|11382.4|11382|11380.8|11384.7|11383.8|11380.7|11379.8|118
1748258100000|2025-05-26 11:15:00|11382.1|11380.9|11383.2|11382.6|11384.9|11384|11381.5|11380.9|80
1748258400000|2025-05-26 11:20:00|11383.4|11382.8|11380.7|11380.1|11383.4|11382.8|11380.5|11379.4|83
1748258700000|2025-05-26 11:25:00|11380.6|11380|11380|11379.4|11381|11380.4|11378.8|11378.2|94
1748259000000|2025-05-26 11:30:00|11379.9|11379.3|11379.1|11378.5|11380.2|11379.5|11376.9|11376.3|117
1748259300000|2025-05-26 11:35:00|11379.4|11378.8|11379|11378.4|11380.5|11379.3|11376.8|11376.2|124
1748259600000|2025-05-26 11:40:00|11378.9|11378.3|11375.5|11374.9|11378.9|11378.3|11374.7|11373.8|87
1748259900000|2025-05-26 11:45:00|11375.4|11374.8|11376.9|11376.3|11377.4|11376.8|11375.3|11374.7|79
1748260200000|2025-05-26 11:50:00|11377|11376.4|11378.9|11378.3|11380.4|11379.7|11377|11376.4|104
1748260500000|2025-05-26 11:55:00|11379|11378.4|11377.4|11376.8|11379.1|11378.5|11374.6|11374|176
1748260800000|2025-05-26 12:00:00|11377.7|11377.1|11379.7|11379.1|11381.2|11380.3|11377.7|11376.9|173
1748261100000|2025-05-26 12:05:00|11379.5|11378.9|11381.5|11380.6|11382.6|11382|11379.3|11378.7|73
1748261400000|2025-05-26 12:10:00|11381.3|11380.7|11378.9|11378.3|11381.9|11381|11377.9|11377.3|98
1748261700000|2025-05-26 12:15:00|11379.2|11378.4|11373.6|11373|11379.4|11378.8|11373.2|11372.6|105
1748262000000|2025-05-26 12:20:00|11373.4|11372.8|11370.9|11370.3|11375.4|11374.8|11370.4|11369.8|138
1748262300000|2025-05-26 12:25:00|11371|11370.4|11369.9|11369.3|11371.4|11370.8|11369.3|11368.7|130
1748262600000|2025-05-26 12:30:00|11369.8|11369.2|11376.3|11375.4|11376.5|11375.6|11369.4|11368.8|110
1748262900000|2025-05-26 12:35:00|11376.2|11375.3|11375.9|11375.3|11377.2|11376.6|11375.1|11374.5|89
1748263200000|2025-05-26 12:40:00|11375.7|11375.1|11375.4|11374.5|11376|11375.3|11373.8|11372.9|83
1748263500000|2025-05-26 12:45:00|11374.6|11373.7|11371.3|11370.7|11374.6|11373.7|11371|11370.4|82
1748263800000|2025-05-26 12:50:00|11371.2|11370.6|11374.3|11373.4|11374.4|11373.5|11370.3|11369.7|106
1748264100000|2025-05-26 12:55:00|11374.6|11373.7|11375.5|11374.9|11377.1|11376|11372.4|11371.7|115
1748264400000|2025-05-26 13:00:00|11375.4|11374.8|11375.6|11375|11377.2|11376.6|11373.6|11373|115
1748264700000|2025-05-26 13:05:00|11375.5|11374.9|11375.3|11374.7|11377.8|11377.2|11375.3|11374.7|83
1748265000000|2025-05-26 13:10:00|11375.4|11374.8|11377.2|11376.3|11377.2|11376.4|11374.1|11373.2|95
1748265300000|2025-05-26 13:15:00|11377.3|11376.4|11378.6|11377.7|11379|11378.4|11376.7|11376.1|87
1748265600000|2025-05-26 13:20:00|11378.5|11377.6|11379.6|11379|11380.8|11380.2|11377.3|11376.7|75
1748265900000|2025-05-26 13:25:00|11379.7|11379.1|11380.2|11379.6|11380.8|11379.9|11379|11378.4|76
1748266200000|2025-05-26 13:30:00|11379.7|11379.1|11380.5|11379.9|11380.9|11380.3|11375.9|11375.3|133
1748266500000|2025-05-26 13:35:00|11380.6|11380|11382.8|11381.9|11382.8|11381.9|11379.8|11379.2|87
1748266800000|2025-05-26 13:40:00|11382.7|11381.8|11378.9|11378|11382.8|11382.2|11378.2|11377.1|109
1748267100000|2025-05-26 13:45:00|11378.7|11377.8|11379.4|11378.8|11379.6|11379|11376.3|11375.7|79
1748267400000|2025-05-26 13:50:00|11379|11378.4|11379.9|11379|11380.8|11380.2|11378.8|11378.2|98
1748267700000|2025-05-26 13:55:00|11379.8|11378.9|11382.2|11381.3|11383.7|11383.1|11379.6|11378.7|188
1748268000000|2025-05-26 14:00:00|11382.4|11381.5|11380|11379.4|11383|11382.3|11379.8|11378.9|125
1748268300000|2025-05-26 14:05:00|11379.9|11379.3|11378.1|11377.5|11380.5|11379.9|11377|11376.4|132
1748268600000|2025-05-26 14:10:00|11378|11377.4|11380.1|11379.2|11381.3|11380.4|11377.6|11376.7|102
1748268900000|2025-05-26 14:15:00|11380.2|11379.3|11383.7|11383.1|11384.9|11384.3|11380.1|11379.2|104
1748269200000|2025-05-26 14:20:00|11383.8|11383.2|11382.7|11382.1|11384.9|11384.3|11381.7|11381.1|132
1748269500000|2025-05-26 14:25:00|11383.1|11382.5|11383.7|11383.1|11385|11384.1|11382.6|11381.8|86
1748269800000|2025-05-26 14:30:00|11384|11383.4|11385|11384.1|11385.3|11384.4|11382.2|11381.3|126
1748270100000|2025-05-26 14:35:00|11385.1|11384.2|11382.6|11382|11385.3|11384.4|11380.6|11379.8|120
1748270400000|2025-05-26 14:40:00|11382.8|11382.2|11381.8|11380.9|11383.9|11383|11381|11380.1|119
1748270700000|2025-05-26 14:45:00|11381.9|11381|11383.4|11382.8|11383.4|11382.8|11381.1|11380.2|80
1748271000000|2025-05-26 14:50:00|11383.2|11382.6|11383.3|11382.4|11384.4|11383.5|11381.8|11381.2|79
1748271300000|2025-05-26 14:55:00|11383.4|11382.5|11384.8|11383.9|11385|11384.1|11381.8|11380.9|189
1748271600000|2025-05-26 15:00:00|11385|11384.1|11382.2|11381.3|11386.1|11385.2|11382.1|11381.2|223
1748271900000|2025-05-26 15:05:00|11382|11381.1|11381.1|11380.2|11383.5|11382.6|11381|11380.1|94
1748272200000|2025-05-26 15:10:00|11381.2|11380.3|11379|11378.1|11381.9|11381.3|11378.7|11377.8|98
1748272500000|2025-05-26 15:15:00|11379.1|11378.2|11380|11379.1|11380.1|11379.2|11378.4|11377.5|50
1748272800000|2025-05-26 15:20:00|11380.1|11379.2|11380|11379.1|11381.4|11380.5|11379.5|11378.6|50
1748273100000|2025-05-26 15:25:00|11380.4|11379.5|11381.2|11380.3|11381.3|11380.7|11379.5|11378.6|58
1748273400000|2025-05-26 15:30:00|11381.4|11380.8|11379.7|11378.8|11381.6|11380.8|11377.8|11376.9|81
1748273700000|2025-05-26 15:35:00|11379.6|11378.7|11379.9|11379|11381.5|11380.8|11379.6|11378.7|70
1748274000000|2025-05-26 15:40:00|11380.1|11379.2|11381.3|11380.7|11381.4|11380.8|11378.8|11378|64
1748274300000|2025-05-26 15:45:00|11381.5|11380.6|11382.4|11381.5|11382.7|11381.8|11380.8|11379.9|51
1748274600000|2025-05-26 15:50:00|11382.3|11381.4|11382|11381.1|11383.1|11382.2|11381.5|11380.6|41
1748274900000|2025-05-26 15:55:00|11382.2|11381.3|11381.7|11380.8|11382.5|11381.6|11380.6|11379.7|98
1748275200000|2025-05-26 16:00:00|11381.8|11380.9|11381.1|11380.2|11381.8|11380.9|11379.4|11378.6|57
1748275500000|2025-05-26 16:05:00|11381.2|11380.3|11379.7|11378.8|11382|11381.1|11379.4|11378.5|45
1748275800000|2025-05-26 16:10:00|11379.8|11378.9|11381|11378.6|11381.6|11380.6|11379.6|11378.6|84
1748276100000|2025-05-26 16:15:00|11380|11379.1|11377.9|11377|11380|11379.1|11376.6|11375.7|38
1748276400000|2025-05-26 16:20:00|11378|11377.1|11379.7|11377|11380.1|11379.1|11378|11377|61
1748276700000|2025-05-26 16:25:00|11379.5|11378.6|11381.7|11381.1|11382|11381.2|11379.5|11378.6|68
1748277000000|2025-05-26 16:30:00|11381.6|11381|11382.5|11381.6|11382.5|11381.8|11380.4|11379.5|46
1748277300000|2025-05-26 16:35:00|11382.4|11381.5|11381|11380.1|11382.5|11381.6|11380.6|11379.7|17
1748277600000|2025-05-26 16:40:00|11380.8|11379.9|11381.4|11380.5|11381.8|11381.2|11380.2|11379.5|25
1748277900000|2025-05-26 16:45:00|11381.5|11380.6|11380.7|11379.8|11381.6|11380.7|11380.5|11379.6|33
1748278200000|2025-05-26 16:50:00|11380.8|11379.9|11381.8|11380.9|11382.1|11381.2|11380.6|11379.7|18
1748278500000|2025-05-26 16:55:00|11381.5|11380.6|11383.7|11382.8|11383.7|11382.8|11381.3|11380.4|49
1748278800000|2025-05-26 17:00:00|11384|11383.1|11382.9|11382|11384.4|11383.5|11382.9|11381.7|30
1748279100000|2025-05-26 17:05:00|11383|11382.1|11383|11382.1|11383|11382.1|11382.4|11381.5|27
1748279400000|2025-05-26 17:10:00|11382.9|11382|11383.6|11383|11383.6|11383|11382.8|11381.9|20
1748279700000|2025-05-26 17:15:00|11382.9|11382|11381.4|11380.5|11383.8|11382.7|11381.2|11380.3|35
1748280000000|2025-05-26 17:20:00|11381.5|11380.6|11381.4|11380.8|11382.1|11381.1|11381.3|11380.5|20
1748280300000|2025-05-26 17:25:00|11381.5|11380.9|11380.7|11379.8|11381.6|11380.9|11380.7|11379.8|13
1748280600000|2025-05-26 17:30:00|11380.6|11379.7|11379.7|11378.8|11380.6|11379.7|11379.2|11378.3|23
1748280900000|2025-05-26 17:35:00|11379.1|11378.2|11381.1|11380.2|11381.1|11380.2|11379|11378.2|11
1748281200000|2025-05-26 17:40:00|11381|11380.1|11381.7|11380.8|11382.2|11381|11381|11380.1|16
1748281500000|2025-05-26 17:45:00|11381.8|11380.9|11384|11382.2|11384|11383|11381.8|11380.7|25
1748281800000|2025-05-26 17:50:00|11383.9|11382.8|11382.2|11381.3|11384|11383.1|11382.2|11381.3|22
1748282100000|2025-05-26 17:55:00|11382.1|11381.2|11381.4|11380.5|11382.1|11381.2|11380.3|11379.5|26
1748282400000|2025-05-26 18:00:00|11380.8|11379.9|11381.5|11380.6|11381.6|11380.7|11380.7|11379.8|13
1748282700000|2025-05-26 18:05:00|11381.6|11380.7|11380.6|11380|11381.6|11380.7|11380.4|11379.6|20
1748283000000|2025-05-26 18:10:00|11380.8|11379.7|11382.8|11381.9|11382.9|11381.9|11380.8|11379.7|25
1748283300000|2025-05-26 18:15:00|11382.9|11382|11382.1|11381.2|11383.6|11382.7|11382.1|11381.2|22
1748283600000|2025-05-26 18:20:00|11382.3|11381.4|11382.8|11381.9|11383.1|11382.4|11382.3|11381.4|16
1748283900000|2025-05-26 18:25:00|11383.1|11381.6|11383.3|11382.4|11383.5|11382.5|11382.8|11381.4|11
1748284200000|2025-05-26 18:30:00|11383.5|11382.2|11382.9|11382|11384.2|11382.9|11382.4|11381.3|18
1748284500000|2025-05-26 18:35:00|11383.4|11381.4|11382.3|11381.4|11383.7|11382|11382.2|11381|16
1748284800000|2025-05-26 18:40:00|11382.5|11381.2|11382|11380.5|11382.6|11381.4|11381.7|11380.4|13
1748285100000|2025-05-26 18:45:00|11382.1|11380.3|11381.7|11380.8|11382.1|11380.9|11381.7|11380.3|15
1748285400000|2025-05-26 18:50:00|11381.8|11380.9|11382.1|11381.2|11382.2|11381.3|11381.7|11380.8|8
1748285700000|2025-05-26 18:55:00|11382|11381.1|11381.7|11380.4|11382.6|11381.8|11381.3|11380.4|22
1748286000000|2025-05-26 19:00:00|11381.4|11380.5|11381.1|11380.5|11381.7|11380.8|11381.1|11380.1|21
1748286300000|2025-05-26 19:05:00|11381.2|11380.3|11383|11382.1|11383|11382.1|11381.2|11380.3|13
1748286600000|2025-05-26 19:10:00|11382.8|11382.2|11382.7|11381.8|11383.1|11382.2|11382.2|11381.3|13
1748286900000|2025-05-26 19:15:00|11382.6|11381.7|11382.5|11381.9|11382.6|11381.9|11382.4|11381.7|6
1748287200000|2025-05-26 19:20:00|11382.6|11382|11382.8|11381.9|11383.2|11382.5|11382.6|11381.4|20
1748287500000|2025-05-26 19:25:00|11382.9|11382|11383.8|11382.9|11383.9|11383|11382.9|11382|11
1748287800000|2025-05-26 19:30:00|11384|11382.6|11383.7|11382.8|11384.1|11382.9|11383.7|11382.6|13
1748288100000|2025-05-26 19:35:00|11383.8|11382.7|11383.7|11382.4|11383.9|11382.8|11383|11382.1|19
1748288400000|2025-05-26 19:40:00|11383.8|11382.3|11383.5|11382.6|11383.9|11382.6|11383.5|11382.2|12
1748288700000|2025-05-26 19:45:00|11383.7|11382.4|11383.1|11382.2|11383.7|11382.6|11383.1|11382.2|7
1748289000000|2025-05-26 19:50:00|11383.2|11382|11384.6|11383.7|11384.6|11383.7|11383.1|11382|14
1748289300000|2025-05-26 19:55:00|11384.7|11383.8|11385.9|11385|11386.2|11385.2|11384.7|11383.8|17
1748289600000|2025-05-26 20:00:00|11386|11384.6|11385.4|11384.8|11386|11384.8|11384.6|11383.4|34
1748289900000|2025-05-26 20:05:00|11385.5|11384.6|11386.2|11384.6|11386.3|11385.2|11385.4|11384.4|18
1748290200000|2025-05-26 20:10:00|11386.1|11384.4|11385.8|11384.3|11386.1|11384.6|11385.7|11384.2|15
1748290500000|2025-05-26 20:15:00|11385.9|11384.4|11386.3|11384.7|11386.5|11384.7|11385.9|11384.2|18
1748290800000|2025-05-26 20:20:00|11386.1|11384.4|11385.9|11384.3|11386.4|11384.7|11385.9|11384|16
1748291100000|2025-05-26 20:25:00|11386|11384.2|11385.6|11383.9|11386|11384.3|11385.3|11383.6|14
1748291400000|2025-05-26 20:30:00|11385.7|11383.6|11385.5|11384|11386|11384.6|11385.4|11383.6|28
1748291700000|2025-05-26 20:35:00|11385.3|11384.1|11386.1|11384.8|11386.5|11385.4|11385.3|11384.1|28
1748292000000|2025-05-26 20:40:00|11386|11384.6|11386.4|11385|11386.5|11385.2|11385.6|11384|33
1748292300000|2025-05-26 20:45:00|11386.3|11385.2|11388.3|11386.8|11388.9|11387.5|11386.3|11385.2|57
1748292600000|2025-05-26 20:50:00|11388.5|11386.3|11387.6|11386.3|11388.5|11386.3|11387.2|11384.9|21
1748292900000|2025-05-26 20:55:00|11387.9|11386|11387.3|11380.7|11390.4|11386.8|11385.7|11379.1|36
1748293200000|2025-05-26 21:00:00|11387.4|11380.8|11385.7|11379.1|11387.4|11380.8|11385.7|11379.1|6
1748293500000|2025-05-26 21:05:00|11386.2|11379.6|11386.6|11380|11388.4|11381.8|11386.2|11379.6|8
1748293800000|2025-05-26 21:10:00|11386.3|11379.7|11385.4|11378.8|11386.3|11379.7|11385.4|11378.8|5
1748294100000|2025-05-26 21:15:00|11386.1|11379.5|11387.9|11381.3|11387.9|11381.3|11386.1|11379.5|4
1748294400000|2025-05-26 21:20:00|11388.2|11381.6|11388.3|11381.7|11390.2|11383.6|11388.2|11381.6|15
1748294700000|2025-05-26 21:25:00|11388.2|11381.6|11388.2|11381.6|11388.2|11381.6|11388.2|11381.6|1
1748295000000|2025-05-26 21:30:00|11388.3|11381.7|11388.5|11381.9|11388.5|11381.9|11388.3|11381.7|4
1748295300000|2025-05-26 21:35:00|11388.4|11381.8|11388.5|11381.9|11388.5|11381.9|11388.4|11381.8|2
1748295600000|2025-05-26 21:40:00|11389|11382.4|11388.5|11381.9|11389|11382.4|11388.5|11381.9|3
1748295900000|2025-05-26 21:45:00|11388.6|11382|11388.4|11381.8|11388.6|11382|11388.4|11381.8|4
1748296200000|2025-05-26 21:50:00|11388.5|11381.9|11388.5|11381.9|11388.9|11382.3|11388.4|11381.8|5
1748296500000|2025-05-26 21:55:00|11388.4|11381.8|11388.5|11381.9|11388.5|11381.9|11388.4|11381.8|2
1748296800000|2025-05-26 22:00:00|11388.4|11381.8|11394.7|11392.1|11395.4|11392.8|11388.4|11381.8|63
1748297100000|2025-05-26 22:05:00|11394.4|11392.4|11391.9|11391|11394.6|11393.6|11389|11388.1|75
1748297400000|2025-05-26 22:10:00|11392|11391.1|11393.7|11392.8|11393.7|11392.8|11390.6|11389.7|68
1748297700000|2025-05-26 22:15:00|11393.5|11392.6|11394.5|11393.6|11395.3|11394.4|11392.3|11391.4|52
1748298000000|2025-05-26 22:20:00|11394.4|11393.5|11393.9|11393|11395|11393.5|11393|11391.9|58
1748298300000|2025-05-26 22:25:00|11394|11393.1|11392.8|11391.9|11394.4|11393.5|11392.5|11391.6|40
1748298600000|2025-05-26 22:30:00|11392.7|11391.8|11394.4|11393.5|11394.7|11393.8|11392|11391.1|32
1748298900000|2025-05-26 22:35:00|11394|11393.1|11391.5|11390.6|11394.1|11393.2|11391.3|11390.4|60
1748299200000|2025-05-26 22:40:00|11391.7|11390.8|11392.4|11391.5|11393.9|11393|11391.4|11390.5|43
1748299500000|2025-05-26 22:45:00|11392.3|11391.4|11392.5|11391.6|11393|11392|11392.1|11391|25
1748299800000|2025-05-26 22:50:00|11392.6|11391.7|11391.4|11390.5|11392.8|11391.7|11390.8|11389.9|38
1748300100000|2025-05-26 22:55:00|11391.2|11390.3|11390.9|11390|11391.7|11390.7|11390.7|11389.8|26
1748300400000|2025-05-26 23:00:00|11390.6|11389.7|11389.8|11388.9|11391.5|11390.9|11389.1|11388.2|42
1748300700000|2025-05-26 23:05:00|11390.9|11390|11390.1|11389.5|11391.1|11390.2|11390|11388.8|40
1748301000000|2025-05-26 23:10:00|11390.5|11389.6|11389.9|11389.3|11391.4|11390.5|11389.9|11389.3|37
1748301300000|2025-05-26 23:15:00|11389.8|11389.2|11390.1|11389.2|11391.1|11390.4|11389.1|11388.4|37
1748301600000|2025-05-26 23:20:00|11389.9|11389.3|11389.2|11388.3|11389.9|11389.3|11388.9|11388.2|26
1748301900000|2025-05-26 23:25:00|11389.1|11388.2|11388.4|11387.5|11389.1|11388.2|11387.4|11386.5|49
1748302200000|2025-05-26 23:30:00|11388.6|11387.7|11388.8|11387.9|11388.8|11387.9|11388.1|11387.2|35
1748302500000|2025-05-26 23:35:00|11389.1|11388.2|11388.8|11387.9|11389.6|11388.7|11388.2|11387.3|27
1748302800000|2025-05-26 23:40:00|11388.7|11387.8|11389.6|11388.7|11390.2|11389.3|11387.8|11386.9|61
1748303100000|2025-05-26 23:45:00|11389.7|11388.8|11389.8|11388.9|11392|11390.9|11389.6|11388.7|61
1748303400000|2025-05-26 23:50:00|11389.7|11388.8|11388.2|11387.3|11389.7|11388.8|11387.6|11386.6|69
1748303700000|2025-05-26 23:55:00|11388.4|11387.5|11388.9|11388.3|11389.2|11388.6|11387.7|11386.8|70
1748304000000|2025-05-27 00:00:00|11389.3|11388.7|11391.4|11390.8|11392.2|11391.6|11388.3|11387.7|176
1748304300000|2025-05-27 00:05:00|11391.5|11390.9|11399.4|11398.8|11399.5|11398.9|11391.1|11390.5|201
1748304600000|2025-05-27 00:10:00|11399.2|11398.6|11399.1|11398.5|11400.7|11400.1|11398.2|11397.4|177
1748304900000|2025-05-27 00:15:00|11399|11398.4|11398.7|11398.1|11400.7|11400|11397.9|11397|160
1748305200000|2025-05-27 00:20:00|11398.5|11397.9|11402.2|11401.6|11403.3|11402.7|11398.2|11397.6|151
1748305500000|2025-05-27 00:25:00|11402.3|11401.7|11401.4|11400.8|11402.5|11401.9|11401|11400.4|83
1748305800000|2025-05-27 00:30:00|11401.5|11400.9|11401.3|11400.7|11403|11402.4|11400.3|11399.7|75
1748306100000|2025-05-27 00:35:00|11401.4|11400.8|11400.2|11399.6|11402.3|11401.7|11398.7|11398.1|80
1748306400000|2025-05-27 00:40:00|11400.3|11399.7|11398.6|11398|11400.7|11400.1|11397.6|11396.5|99
1748306700000|2025-05-27 00:45:00|11398.5|11397.9|11400|11399.1|11400.3|11399.4|11397.8|11397.2|96
1748307000000|2025-05-27 00:50:00|11400.1|11399.2|11402.6|11402|11403.1|11402.5|11399.7|11399.1|155
1748307300000|2025-05-27 00:55:00|11402.7|11402.1|11400.5|11399.9|11403.4|11402.8|11400.4|11399.8|111
1748307600000|2025-05-27 01:00:00|11400.6|11400|11402.8|11401.9|11403.3|11402.5|11400.3|11399.7|143
1748307900000|2025-05-27 01:05:00|11402.7|11401.8|11406.1|11405.2|11407.6|11406.9|11402.5|11401.8|150
1748308200000|2025-05-27 01:10:00|11406.2|11405.3|11406.8|11405.9|11407.3|11406.4|11404.6|11403.7|131
1748308500000|2025-05-27 01:15:00|11407|11406.1|11406.8|11405.9|11407.8|11406.7|11404.3|11403.2|135
1748308800000|2025-05-27 01:20:00|11406.7|11405.8|11405.7|11405.1|11407.4|11406.8|11405.1|11404.5|84
1748309100000|2025-05-27 01:25:00|11405.6|11405|11404.7|11404.1|11405.7|11405.1|11404|11403.4|89
1748309400000|2025-05-27 01:30:00|11404.6|11404|11404.5|11403.9|11405.3|11404.7|11403.7|11403.1|131
1748309700000|2025-05-27 01:35:00|11404.7|11404.1|11401.1|11400.5|11406.7|11406.1|11401.1|11400.5|102
1748310000000|2025-05-27 01:40:00|11401|11400.4|11396.4|11395.5|11401.4|11400.4|11395.8|11394.8|201
1748310300000|2025-05-27 01:45:00|11396.3|11395.7|11393.5|11392.6|11397|11396.4|11392.5|11391.6|158
1748310600000|2025-05-27 01:50:00|11393.4|11392.5|11394|11393.4|11394.2|11393.4|11391.6|11390.9|111
1748310900000|2025-05-27 01:55:00|11394.1|11393.5|11395.6|11395|11396.5|11395.9|11393.1|11392.5|115
1748311200000|2025-05-27 02:00:00|11395.7|11395.1|11392.1|11391.5|11395.7|11395.1|11391.2|11390.6|138
1748311500000|2025-05-27 02:05:00|11392|11391.4|11396.1|11395.5|11396.7|11396|11391.6|11391|107
1748311800000|2025-05-27 02:10:00|11396.2|11395.3|11401.5|11400.6|11401.9|11401.1|11396.2|11395.3|120
1748312100000|2025-05-27 02:15:00|11401.4|11400.5|11401.3|11400.4|11403.6|11402.5|11400.7|11399.9|83
1748312400000|2025-05-27 02:20:00|11401.5|11400.6|11399.7|11398.8|11402.5|11401.9|11399|11398.4|80
1748312700000|2025-05-27 02:25:00|11400.2|11399.6|11399.3|11398.7|11400.9|11400.1|11398.9|11398.3|57
1748313000000|2025-05-27 02:30:00|11399.1|11398.5|11397|11396.4|11400.3|11399.4|11396.3|11395.7|102
1748313300000|2025-05-27 02:35:00|11396.9|11396.3|11399.8|11398.9|11400.5|11399.9|11394.7|11394.1|110
1748313600000|2025-05-27 02:40:00|11399.6|11398.7|11400.5|11399.9|11402.6|11401.7|11399.5|11398.6|75
1748313900000|2025-05-27 02:45:00|11400.4|11399.8|11397.4|11396.8|11400.6|11400|11396.5|11395.9|62
1748314200000|2025-05-27 02:50:00|11397.5|11396.9|11396.1|11395.2|11397.8|11397.2|11395.6|11394.6|116
1748314500000|2025-05-27 02:55:00|11396.5|11395.9|11393|11392.4|11396.5|11395.9|11391.6|11391|131
1748314800000|2025-05-27 03:00:00|11393.1|11392.5|11393|11392.4|11394.7|11394.1|11390.6|11390|114
1748315100000|2025-05-27 03:05:00|11393.4|11392.8|11394.9|11393.6|11394.9|11394.2|11392|11391.1|61
1748315400000|2025-05-27 03:10:00|11394.8|11393.4|11398.4|11397.5|11398.7|11397.7|11394.3|11393.3|101
1748315700000|2025-05-27 03:15:00|11398.3|11397.4|11400.5|11399.9|11401.4|11400.8|11398|11397.3|80
1748316000000|2025-05-27 03:20:00|11399.6|11399|11398.9|11398.3|11400.2|11399.6|11398.6|11398|49
1748316300000|2025-05-27 03:25:00|11398.8|11398.2|11397.3|11396.4|11399.7|11398.7|11396.6|11395.6|89
1748316600000|2025-05-27 03:30:00|11397.1|11396.2|11397.2|11396.3|11397.8|11396.5|11395.6|11395|64
1748316900000|2025-05-27 03:35:00|11397.1|11396.2|11393.1|11392.5|11397.1|11396.2|11392.8|11392|59
1748317200000|2025-05-27 03:40:00|11393.2|11392.6|11392.1|11391.5|11394.2|11393.6|11391.6|11391|45
1748317500000|2025-05-27 03:45:00|11391.9|11391.3|11392.5|11391.9|11393.4|11392.8|11391.7|11390.9|62
1748317800000|2025-05-27 03:50:00|11392.6|11392|11393.6|11393|11394.3|11393.4|11392.3|11391.7|77
1748318100000|2025-05-27 03:55:00|11393.7|11393.1|11394|11393.4|11395.2|11394.6|11393.3|11392.7|57
1748318400000|2025-05-27 04:00:00|11394.1|11393.5|11398|11397.4|11398.2|11397.6|11394|11393.4|113
1748318700000|2025-05-27 04:05:00|11397.9|11397.3|11396|11395.4|11398.1|11397.5|11395.7|11395.1|65
1748319000000|2025-05-27 04:10:00|11395.6|11394.7|11396.9|11396.3|11397.2|11396.6|11395.5|11394.7|61
1748319300000|2025-05-27 04:15:00|11397|11396.4|11397.5|11396.9|11397.5|11396.9|11396.1|11395.5|50
1748319600000|2025-05-27 04:20:00|11397.6|11397|11393.6|11393|11397.6|11397|11393|11392.4|64
1748319900000|2025-05-27 04:25:00|11393.5|11392.9|11394.1|11393.5|11394.3|11393.6|11392.3|11391.7|67
1748320200000|2025-05-27 04:30:00|11393.9|11393.3|11387.9|11387.3|11394.5|11393.9|11386.4|11385.8|137
1748320500000|2025-05-27 04:35:00|11388|11387.4|11387.6|11387|11389.8|11389.2|11387.1|11386.5|97
1748320800000|2025-05-27 04:40:00|11387.5|11386.9|11383.3|11382.7|11387.7|11387.1|11383.2|11382.3|120
1748321100000|2025-05-27 04:45:00|11383.6|11383|11381.7|11380.4|11385.3|11384.7|11380.5|11379.6|176
1748321400000|2025-05-27 04:50:00|11381.5|11380.3|11381|11380.1|11382.6|11381.7|11379.2|11378.3|176
1748321700000|2025-05-27 04:55:00|11380.9|11380|11378.8|11378.2|11380.9|11380|11378.1|11377.4|181
1748322000000|2025-05-27 05:00:00|11379.1|11378.5|11376|11375.4|11380|11379|11375.4|11374.7|230
1748322300000|2025-05-27 05:05:00|11376.1|11375.5|11373.4|11372.5|11378.4|11377.5|11371.4|11370.5|316
1748322600000|2025-05-27 05:10:00|11373.6|11372.7|11374.4|11373.5|11375|11374.1|11369.2|11368.6|312
1748322900000|2025-05-27 05:15:00|11374.3|11373.4|11378.5|11376.9|11378.7|11377.6|11373.6|11372.7|195
1748323200000|2025-05-27 05:20:00|11378|11376.5|11375.9|11375.3|11378.9|11378.3|11374.6|11374|194
1748323500000|2025-05-27 05:25:00|11376|11375.4|11371.3|11370.7|11376.5|11375.9|11368.2|11367.6|269
1748323800000|2025-05-27 05:30:00|11371.5|11370.9|11369.1|11368.5|11373.1|11372.5|11368.9|11368.3|259
1748324100000|2025-05-27 05:35:00|11369.2|11368.6|11373.7|11373.1|11374.5|11373.8|11367.7|11366.4|249
1748324400000|2025-05-27 05:40:00|11373.6|11373|11377.2|11376.6|11378.7|11377.8|11373.1|11372.5|242
1748324700000|2025-05-27 05:45:00|11376.8|11375.9|11374.1|11373.5|11378.7|11377.9|11374|11373.4|211
1748325000000|2025-05-27 05:50:00|11374.7|11374.1|11377.1|11376.5|11377.8|11377.2|11374.5|11373.9|133
1748325300000|2025-05-27 05:55:00|11377|11376.4|11379.6|11378|11379.6|11378.1|11374.6|11374|198
1748325600000|2025-05-27 06:00:00|11379.4|11377.9|11384.9|11384|11385.2|11384.3|11378.6|11377.7|319
1748325900000|2025-05-27 06:05:00|11384.8|11383.9|11384.8|11383.9|11386|11385.1|11382.2|11381.3|246
1748326200000|2025-05-27 06:10:00|11384.1|11383.2|11388.3|11387.7|11389.4|11388.5|11383.6|11382.7|266
1748326500000|2025-05-27 06:15:00|11388.1|11387.5|11392.1|11391.5|11392.9|11391.6|11386.6|11386|240
1748326800000|2025-05-27 06:20:00|11392.2|11391.6|11389.9|11389|11393.3|11392.6|11388.6|11387.9|272
1748327100000|2025-05-27 06:25:00|11390|11389.1|11386.8|11386.2|11391.8|11391|11386.8|11386|258
1748327400000|2025-05-27 06:30:00|11386.7|11386.1|11388.5|11387.9|11390.1|11389.2|11384.7|11383.8|227
1748327700000|2025-05-27 06:35:00|11388.2|11387.3|11386.6|11386|11388.8|11388.2|11385.5|11384.9|206
1748328000000|2025-05-27 06:40:00|11386.7|11386.1|11384.1|11382.2|11387.4|11386.3|11382.2|11380.6|241
1748328300000|2025-05-27 06:45:00|11383.3|11380.3|11380.6|11380|11383.3|11381.5|11377|11375.9|451
1748328600000|2025-05-27 06:50:00|11380|11379.4|11372.7|11372.1|11380.1|11379.5|11370.3|11369.7|325
1748328900000|2025-05-27 06:55:00|11371.7|11371.1|11365.6|11364.7|11371.7|11371.1|11364.7|11363.8|364
1748329200000|2025-05-27 07:00:00|11365.3|11364.5|11367.3|11366.7|11369.1|11368.5|11364.7|11364.1|512
1748329500000|2025-05-27 07:05:00|11367.4|11366.8|11366.9|11366.3|11371.3|11370.7|11366.3|11365.7|323
1748329800000|2025-05-27 07:10:00|11366.7|11366.1|11367|11366.4|11369.2|11368.6|11365.5|11364.9|281
1748330100000|2025-05-27 07:15:00|11366.9|11366.3|11363.6|11363|11368.3|11367.7|11363.4|11362.8|214
1748330400000|2025-05-27 07:20:00|11363|11362.4|11356.7|11355.8|11363.1|11362.5|11353.2|11352.4|461
1748330700000|2025-05-27 07:25:00|11356.8|11355.9|11347.5|11346.9|11357.3|11356.7|11345.9|11345.3|487
1748331000000|2025-05-27 07:30:00|11347|11346.4|11349.2|11348.3|11350.7|11350.1|11343.6|11342.9|405
1748331300000|2025-05-27 07:35:00|11349|11348.1|11352.8|11352.2|11354.6|11353.7|11349|11348.1|305
1748331600000|2025-05-27 07:40:00|11352.5|11351.9|11350.4|11349.8|11354.5|11353.5|11349.2|11348.3|275
1748331900000|2025-05-27 07:45:00|11351|11350.4|11342|11341.4|11351|11350.4|11341.6|11341|367
1748332200000|2025-05-27 07:50:00|11342.1|11341.5|11343.1|11342.5|11345.2|11344.6|11338.4|11337.8|459
1748332500000|2025-05-27 07:55:00|11343.2|11342.6|11341.1|11340.5|11343.4|11342.8|11337.5|11336.9|319
1748332800000|2025-05-27 08:00:00|11341.3|11340.7|11345.2|11344.6|11347.2|11346.4|11339.2|11338.6|434
1748333100000|2025-05-27 08:05:00|11345.3|11344.7|11347.8|11347.2|11347.9|11347.2|11344|11343.4|300
1748333400000|2025-05-27 08:10:00|11347.6|11347|11347.8|11347.2|11350.2|11349.4|11345.9|11344.5|277
1748333700000|2025-05-27 08:15:00|11347.7|11347.1|11350.7|11350.1|11352.3|11351.7|11346.8|11345.9|201
1748334000000|2025-05-27 08:20:00|11350.6|11350|11349.8|11348.9|11350.9|11350|11347.2|11346.4|222
1748334300000|2025-05-27 08:25:00|11349.5|11348.3|11346.8|11346.2|11350.3|11349.4|11346.8|11346.2|227
1748334600000|2025-05-27 08:30:00|11346.7|11346.1|11349.1|11348.2|11349.6|11348.8|11345.2|11344.3|235
1748334900000|2025-05-27 08:35:00|11349|11348.1|11352.3|11351.7|11353.2|11352.6|11347.5|11346.9|179
1748335200000|2025-05-27 08:40:00|11352.2|11351.6|11356.6|11356|11357.5|11356.7|11351.3|11350.7|212
1748335500000|2025-05-27 08:45:00|11356.3|11355.7|11353.4|11352.8|11358.2|11357.5|11353.2|11352.6|202
1748335800000|2025-05-27 08:50:00|11353.3|11352.7|11347.6|11347|11353.3|11352.7|11346.6|11346|254
1748336100000|2025-05-27 08:55:00|11347.5|11346.9|11349.1|11348.5|11350.2|11349.3|11346.7|11346.1|171
1748336400000|2025-05-27 09:00:00|11349|11348.4|11352.5|11351.9|11353.5|11352.9|11347.2|11346.4|317
1748336700000|2025-05-27 09:05:00|11352.2|11351.6|11355|11354.4|11355.3|11354.7|11351|11350.4|277
1748337000000|2025-05-27 09:10:00|11355.1|11354.5|11354|11353.4|11358.4|11357.8|11353.6|11353|270
1748337300000|2025-05-27 09:15:00|11353.9|11353.3|11355.6|11355|11355.9|11355.3|11350.9|11350|290
1748337600000|2025-05-27 09:20:00|11355.2|11354.6|11351.1|11350.5|11355.5|11354.8|11350.2|11349.6|249
1748337900000|2025-05-27 09:25:00|11350.8|11350.2|11350.3|11349.7|11352.6|11351.7|11348.6|11348|233
1748338200000|2025-05-27 09:30:00|11350.1|11349.2|11348.8|11348.2|11351.5|11350.9|11347.2|11346.6|218
1748338500000|2025-05-27 09:35:00|11348.7|11348.1|11351.5|11350.1|11352.6|11351.7|11345.1|11344.5|215
1748338800000|2025-05-27 09:40:00|11350.5|11349.3|11350.6|11349.4|11350.6|11349.9|11346.7|11345.9|210
1748339100000|2025-05-27 09:45:00|11350.5|11349.2|11348.3|11347.7|11350.5|11349.2|11346.5|11345.9|221
1748339400000|2025-05-27 09:50:00|11347.9|11347.3|11350.7|11350.1|11351.4|11350.8|11347.7|11347.1|135
1748339700000|2025-05-27 09:55:00|11350.8|11349.9|11348.8|11348.2|11355.1|11354.5|11348.4|11347.5|304
1748340000000|2025-05-27 10:00:00|11348.7|11348.1|11348.6|11348|11350.2|11349.6|11347.1|11346.5|251
1748340300000|2025-05-27 10:05:00|11348.5|11347.9|11348|11347.4|11348.7|11348.1|11344.2|11343.6|156
1748340600000|2025-05-27 10:10:00|11348.1|11347.5|11347.3|11346.7|11348.8|11348.2|11345.5|11344.9|161
1748340900000|2025-05-27 10:15:00|11346.9|11346|11343.4|11342.8|11348.2|11347.6|11341.7|11341.1|256
1748341200000|2025-05-27 10:20:00|11343.7|11343.1|11350.3|11349.4|11350.7|11350.1|11343.1|11342.5|194
1748341500000|2025-05-27 10:25:00|11350.4|11349.5|11348.7|11348.1|11352.5|11351.5|11347.6|11347|206
1748341800000|2025-05-27 10:30:00|11348.3|11347.7|11345.5|11344.9|11348.3|11347.7|11344.3|11343.7|278
1748342100000|2025-05-27 10:35:00|11345.4|11344.8|11349.3|11348.4|11350.6|11349.6|11344.3|11343.7|217
1748342400000|2025-05-27 10:40:00|11349.2|11348.3|11349.6|11349|11350.2|11349.6|11348.4|11347.8|182
1748342700000|2025-05-27 10:45:00|11349.4|11348.8|11344.3|11343.7|11349.9|11349.3|11343.9|11343.2|215
1748343000000|2025-05-27 10:50:00|11344.1|11343.5|11343.2|11342.6|11345.5|11344.9|11342.1|11341.5|223
1748343300000|2025-05-27 10:55:00|11342.7|11342.1|11344.2|11343.6|11344.5|11343.9|11341.1|11340.1|249
1748343600000|2025-05-27 11:00:00|11344|11343.4|11346.3|11345.7|11349.1|11348.5|11343.9|11343.3|267
1748343900000|2025-05-27 11:05:00|11346.2|11345.6|11345.5|11344.9|11347.4|11346.8|11344.5|11343.9|235
1748344200000|2025-05-27 11:10:00|11345.7|11345.1|11344|11343.4|11347.5|11346.9|11341.5|11340.9|167
1748344500000|2025-05-27 11:15:00|11343.8|11343.2|11346.8|11345.9|11347.1|11346.5|11343.8|11343.2|168
1748344800000|2025-05-27 11:20:00|11346.6|11345.7|11348.7|11348.1|11352.4|11351.6|11346.6|11345.7|235
1748345100000|2025-05-27 11:25:00|11348.9|11348.3|11345.7|11345.1|11349.1|11348.5|11345.3|11344.5|186
1748345400000|2025-05-27 11:30:00|11345.8|11345.2|11347.8|11347.2|11350.4|11349.8|11345.2|11344.6|215
1748345700000|2025-05-27 11:35:00|11347.7|11347.1|11348.7|11348.1|11349.6|11349|11344.6|11344|130
1748346000000|2025-05-27 11:40:00|11348.8|11348.2|11352.4|11351.5|11352.5|11351.6|11346.9|11346.3|168
1748346300000|2025-05-27 11:45:00|11352.5|11351.6|11353.8|11352.9|11354.9|11354.1|11350.7|11350.1|145
1748346600000|2025-05-27 11:50:00|11353.9|11353|11353.7|11353.1|11354|11353.4|11352.3|11351.7|108
1748346900000|2025-05-27 11:55:00|11352.7|11352.1|11351.5|11350.9|11353.4|11352.8|11351.1|11350.5|166
1748347200000|2025-05-27 12:00:00|11351.8|11351.2|11356.7|11356.1|11358.2|11357.2|11351.3|11350.7|256
1748347500000|2025-05-27 12:05:00|11357.1|11355.7|11355.6|11355|11357.1|11356.5|11355.3|11354.4|184
1748347800000|2025-05-27 12:10:00|11355.7|11355.1|11354.9|11354.3|11356.2|11355.6|11352.4|11351.4|172
1748348100000|2025-05-27 12:15:00|11355|11354.4|11357|11356.4|11357.3|11356.4|11353.7|11352.9|183
1748348400000|2025-05-27 12:20:00|11357.1|11356.5|11363.1|11362.5|11364.2|11363.6|11353.6|11352.8|274
1748348700000|2025-05-27 12:25:00|11363.2|11362.6|11363.6|11362.2|11365.1|11364.5|11361.4|11360.8|216
1748349000000|2025-05-27 12:30:00|11363.5|11362.1|11361.9|11361.3|11365.3|11364.4|11361.1|11360.5|213
1748349300000|2025-05-27 12:35:00|11361.7|11361.1|11366|11365.4|11367.8|11367.2|11361.7|11361.1|243
1748349600000|2025-05-27 12:40:00|11366.8|11366.2|11366.4|11365.8|11368.2|11367.6|11362.6|11361.8|222
1748349900000|2025-05-27 12:45:00|11366.2|11365.6|11362.1|11361.5|11366.4|11365.8|11361.6|11361|196
1748350200000|2025-05-27 12:50:00|11362|11361.4|11364.6|11364|11364.9|11364.3|11361.2|11360.6|195
1748350500000|2025-05-27 12:55:00|11364.3|11363.7|11367.1|11366.5|11367.1|11366.5|11364.1|11363.2|176
1748350800000|2025-05-27 13:00:00|11367.2|11366.3|11371.1|11370.5|11373|11372.4|11365.6|11365|324
1748351100000|2025-05-27 13:05:00|11370.6|11370|11373.7|11372.8|11374.2|11373.5|11370|11369.4|242
1748351400000|2025-05-27 13:10:00|11374.1|11373.2|11368|11367.4|11374.5|11373.7|11367|11366.4|184
1748351700000|2025-05-27 13:15:00|11368.1|11367.5|11366.7|11366.1|11368.1|11367.5|11363.8|11363.2|178
1748352000000|2025-05-27 13:20:00|11366.6|11366|11370.3|11369.4|11371.9|11371|11365.9|11365.3|196
1748352300000|2025-05-27 13:25:00|11370.7|11369.8|11369.2|11368.3|11371.2|11369.8|11364.8|11363.6|289
1748352600000|2025-05-27 13:30:00|11368.9|11368|11367.6|11367|11369.9|11369.3|11364.9|11364.3|359
1748352900000|2025-05-27 13:35:00|11367.8|11367.2|11372.9|11372.3|11374.1|11373.5|11367.4|11366.8|333
1748353200000|2025-05-27 13:40:00|11373.2|11372.6|11369.6|11369|11376|11375.1|11369.3|11368.7|288
1748353500000|2025-05-27 13:45:00|11369.7|11369.1|11358.7|11358.1|11369.8|11369.2|11357.5|11356.9|351
1748353800000|2025-05-27 13:50:00|11358.6|11358|11357.5|11356.9|11359.8|11359.2|11356|11355.2|309
1748354100000|2025-05-27 13:55:00|11357.3|11356.7|11358.5|11357.6|11360.8|11360.2|11357|11355.9|273
1748354400000|2025-05-27 14:00:00|11358.8|11357.9|11348.6|11348|11359.6|11358.7|11345.6|11345|654
1748354700000|2025-05-27 14:05:00|11348.8|11348.2|11357.7|11357.1|11358.8|11358.2|11348.8|11348.2|488
1748355000000|2025-05-27 14:10:00|11357.8|11356.9|11357.8|11357.2|11358.4|11357.8|11354.5|11353.9|305
1748355300000|2025-05-27 14:15:00|11357.9|11357.3|11357.3|11356.4|11361.7|11361.1|11357|11356.3|319
1748355600000|2025-05-27 14:20:00|11357.2|11356.3|11352.9|11352.3|11358.6|11358|11352.6|11352|295
1748355900000|2025-05-27 14:25:00|11352.8|11352.2|11350.3|11349.7|11353.6|11353|11348.9|11348.3|394
1748356200000|2025-05-27 14:30:00|11350.5|11349.9|11346.6|11346|11350.6|11350|11345.9|11345.3|397
1748356500000|2025-05-27 14:35:00|11346.3|11345.7|11341.6|11341|11346.4|11345.8|11340.1|11339.5|383
1748356800000|2025-05-27 14:40:00|11341.7|11341.1|11342.2|11341.3|11342.8|11341.9|11338.4|11337.8|288
1748357100000|2025-05-27 14:45:00|11342.1|11341.2|11341.1|11340.5|11345.1|11344.1|11338.6|11338|332
1748357400000|2025-05-27 14:50:00|11341.2|11340.6|11343.6|11343|11345.1|11344.5|11339|11338.4|334
1748357700000|2025-05-27 14:55:00|11343.9|11343.3|11341.5|11340.9|11346.8|11346.2|11341.4|11340.8|363
1748358000000|2025-05-27 15:00:00|11341.7|11341.1|11339.7|11339.1|11341.7|11341.1|11337.3|11336.7|352
1748358300000|2025-05-27 15:05:00|11339.9|11339.3|11337.5|11336.9|11340.7|11340.1|11337.5|11336.9|187
1748358600000|2025-05-27 15:10:00|11337.2|11336.6|11336.6|11336|11339.5|11338.9|11333.1|11332.2|241
1748358900000|2025-05-27 15:15:00|11336.7|11336.1|11330.7|11330.1|11337.3|11336.7|11330.3|11329.2|258
1748359200000|2025-05-27 15:20:00|11330.8|11330.2|11335.5|11334.9|11336.3|11335.7|11326.6|11326|266
1748359500000|2025-05-27 15:25:00|11335.4|11334.8|11338.5|11337.9|11339.1|11338.5|11335.1|11334.5|205
1748359800000|2025-05-27 15:30:00|11338.3|11337.7|11332.2|11331.3|11338.4|11337.8|11331.6|11330.7|232
1748360100000|2025-05-27 15:35:00|11332.3|11331.4|11328.8|11328.2|11334.9|11334|11328.7|11327.8|228
1748360400000|2025-05-27 15:40:00|11328.7|11327.8|11330.1|11329.5|11333.2|11332.6|11327.8|11327.2|283
1748360700000|2025-05-27 15:45:00|11330.2|11329.6|11332.3|11331.7|11336.4|11335.8|11330.1|11329.5|242
1748361000000|2025-05-27 15:50:00|11332.2|11331.6|11328.9|11328.3|11333.6|11333|11328.1|11327.3|204
1748361300000|2025-05-27 15:55:00|11329|11328.4|11325.7|11325.1|11329.6|11329|11324|11322.5|297
1748361600000|2025-05-27 16:00:00|11326|11325.4|11326|11325.4|11326.7|11326.1|11324.5|11323.9|177
1748361900000|2025-05-27 16:05:00|11326.1|11325.5|11326.5|11325.9|11327.5|11326.9|11323.7|11323.1|172
1748362200000|2025-05-27 16:10:00|11326.6|11326|11328|11327.4|11329.1|11328.5|11326.1|11325.5|120
1748362500000|2025-05-27 16:15:00|11328.2|11327.6|11327.4|11326.8|11329.8|11329.2|11325|11324.4|189
1748362800000|2025-05-27 16:20:00|11327.3|11326.7|11332|11331.4|11332.3|11331.7|11325.6|11325|177
1748363100000|2025-05-27 16:25:00|11332.1|11331.5|11333.5|11332.9|11333.7|11333.1|11331|11330.4|158
1748363400000|2025-05-27 16:30:00|11333.2|11332.6|11334.6|11334|11335.7|11334.9|11333.1|11332.5|101
1748363700000|2025-05-27 16:35:00|11334.2|11333.6|11331|11330.4|11334.2|11333.6|11329.7|11329.1|107
1748364000000|2025-05-27 16:40:00|11330.9|11330.3|11333.7|11333.1|11333.8|11333.1|11330.9|11330.3|101
1748364300000|2025-05-27 16:45:00|11333.6|11333|11334.6|11334|11334.8|11334.2|11333.1|11332.5|102
1748364600000|2025-05-27 16:50:00|11334.7|11334.1|11331.5|11330.9|11335.2|11334.6|11331.4|11330.8|139
1748364900000|2025-05-27 16:55:00|11330.8|11330.2|11332.1|11331.5|11332.6|11331.7|11329.4|11328.8|172
1748365200000|2025-05-27 17:00:00|11332|11331.4|11333.7|11333.1|11334.2|11333.6|11331.1|11330.5|163
1748365500000|2025-05-27 17:05:00|11333.9|11333.3|11335.2|11334.3|11335.7|11334.9|11333.3|11332.7|97
1748365800000|2025-05-27 17:10:00|11335.3|11334.4|11336.5|11335.9|11337.3|11336.6|11335.2|11334.3|66
1748366100000|2025-05-27 17:15:00|11336.6|11336|11335.8|11335.2|11336.6|11336|11334.5|11333.9|92
1748366400000|2025-05-27 17:20:00|11335.6|11335|11333|11332.4|11337.2|11336.6|11331.5|11330.9|131
1748366700000|2025-05-27 17:25:00|11333.1|11332.5|11333.4|11332.8|11335.2|11334.6|11332.2|11331.6|87
1748367000000|2025-05-27 17:30:00|11334|11333.4|11333.7|11332.5|11334.8|11334.2|11330.6|11330|126
1748367300000|2025-05-27 17:35:00|11333.8|11332.6|11334.5|11333.9|11335.1|11334.5|11332.7|11331.8|89
1748367600000|2025-05-27 17:40:00|11334.6|11334|11335.6|11334.7|11336.6|11335.7|11334.3|11333.7|78
1748367900000|2025-05-27 17:45:00|11335.5|11334.6|11335.4|11334.8|11335.9|11335|11333.9|11333.3|88
1748368200000|2025-05-27 17:50:00|11335.5|11334.9|11334.6|11334|11335.5|11334.9|11333.3|11332.7|80
1748368500000|2025-05-27 17:55:00|11334.3|11333.7|11333.3|11332.4|11336.1|11335.5|11333.1|11332.2|107
1748368800000|2025-05-27 18:00:00|11333.1|11332.2|11332.3|11331.4|11333.8|11333.1|11332|11331.1|127
1748369100000|2025-05-27 18:05:00|11332.5|11331.6|11331.7|11330.8|11332.5|11331.6|11329|11328.1|77
1748369400000|2025-05-27 18:10:00|11331.8|11330.9|11335.8|11334.9|11336.3|11335.4|11331.8|11330.9|82
1748369700000|2025-05-27 18:15:00|11336.2|11335.3|11334.8|11333.9|11337.4|11336.5|11334.7|11333.8|88
1748370000000|2025-05-27 18:20:00|11333.8|11332.9|11334.7|11333.8|11335.3|11334.7|11333.7|11332.9|86
1748370300000|2025-05-27 18:25:00|11334.9|11334|11335.3|11334.7|11335.5|11334.9|11333.6|11333|126
1748370600000|2025-05-27 18:30:00|11335.4|11334.5|11335.4|11334.8|11336.1|11335.5|11334.5|11333.9|79
1748370900000|2025-05-27 18:35:00|11335.2|11334.6|11336.2|11335.6|11336.9|11336.3|11335.2|11334.6|68
1748371200000|2025-05-27 18:40:00|11336.1|11335.5|11336.5|11335.9|11337.4|11336.8|11335.3|11334.7|90
1748371500000|2025-05-27 18:45:00|11336.4|11335.8|11335.6|11335|11336.5|11335.8|11334.3|11333.6|103
1748371800000|2025-05-27 18:50:00|11335.9|11334.3|11337.7|11336.8|11337.8|11337.2|11334.9|11334.3|90
1748372100000|2025-05-27 18:55:00|11338.2|11337|11337.6|11337|11339.2|11338.6|11337.5|11336.9|121
1748372400000|2025-05-27 19:00:00|11337.2|11336.6|11337.5|11336.9|11337.6|11337|11335.8|11335|128
1748372700000|2025-05-27 19:05:00|11337.4|11336.8|11338.6|11338|11338.7|11338.1|11337.2|11336.6|90
1748373000000|2025-05-27 19:10:00|11338.3|11337.7|11338.5|11337.9|11338.8|11338|11337.2|11336.6|65
1748373300000|2025-05-27 19:15:00|11338.4|11337.8|11334.7|11334.1|11339.2|11338.3|11334.5|11333.6|75
1748373600000|2025-05-27 19:20:00|11334.8|11334.2|11335.2|11334.6|11336.6|11336|11334.7|11334.1|94
1748373900000|2025-05-27 19:25:00|11335.1|11334.5|11335.7|11334.8|11336.3|11335.7|11334.8|11334.2|54
1748374200000|2025-05-27 19:30:00|11335.8|11334.9|11336.9|11336.3|11337.3|11336.6|11335|11334.4|94
1748374500000|2025-05-27 19:35:00|11337|11336.4|11337.9|11336.7|11339.3|11337.5|11336.9|11336.2|85
1748374800000|2025-05-27 19:40:00|11338.3|11337|11337.6|11337|11338.4|11337.5|11337.3|11336.7|48
1748375100000|2025-05-27 19:45:00|11337.8|11337.2|11337.7|11336.8|11338.6|11338|11337.3|11336.7|65
1748375400000|2025-05-27 19:50:00|11337.1|11336.5|11334.1|11333.2|11337.1|11336.5|11334.1|11333.2|76
1748375700000|2025-05-27 19:55:00|11334|11333.5|11331.8|11329.8|11334|11333.5|11330.3|11329.5|154
1748376000000|2025-05-27 20:00:00|11331.9|11329.6|11330.8|11330.2|11332|11331.1|11329.4|11328.6|129
1748376300000|2025-05-27 20:05:00|11330.1|11329.5|11329.2|11328.6|11330.4|11329.5|11329.2|11328.5|54
1748376600000|2025-05-27 20:10:00|11329.3|11328.7|11328.8|11328.2|11330|11329.4|11328.7|11328.1|42
1748376900000|2025-05-27 20:15:00|11329|11328.4|11328.1|11327.5|11329.1|11328.5|11328|11327.3|22
1748377200000|2025-05-27 20:20:00|11328.4|11327.8|11329.1|11328.5|11329.3|11328.6|11328.1|11327.3|24
1748377500000|2025-05-27 20:25:00|11329|11328.4|11328.4|11327.5|11329.1|11328.5|11327.1|11326.2|35
1748377800000|2025-05-27 20:30:00|11328.5|11327.6|11332.7|11331.4|11333.2|11332.2|11328.5|11327.6|96
1748378100000|2025-05-27 20:35:00|11333|11331.2|11332.2|11330.8|11333.3|11332|11330.9|11329.3|64
1748378400000|2025-05-27 20:40:00|11332.5|11331.3|11330.2|11329.3|11332.8|11331.4|11329.2|11328.3|62
1748378700000|2025-05-27 20:45:00|11330.1|11329.2|11330.5|11329.6|11330.7|11329.8|11329.4|11328.1|74
1748379000000|2025-05-27 20:50:00|11330.3|11329.4|11330.1|11329.2|11330.9|11329.7|11329.6|11328.7|88
1748379300000|2025-05-27 20:55:00|11330.4|11328.9|11337.9|11331.3|11337.9|11331.3|11328.4|11324.3|159
1748379600000|2025-05-27 21:00:00|11337.7|11331.1|11334.9|11328.3|11337.7|11331.1|11334.8|11328.2|17
1748379900000|2025-05-27 21:05:00|11334.5|11327.9|11334.6|11328|11334.6|11328|11334.5|11327.9|4
1748380200000|2025-05-27 21:10:00|11334.7|11328.1|11330.4|11323.8|11334.7|11328.1|11330.4|11323.8|6
1748380500000|2025-05-27 21:15:00|11330.5|11323.9|11330.5|11323.9|11330.6|11324|11330.5|11323.9|5
1748380800000|2025-05-27 21:20:00|11330.4|11324|11329.9|11323.3|11330.4|11324|11329.9|11323.3|5
1748381100000|2025-05-27 21:25:00|11331.2|11324.6|11330.7|11324.1|11331.3|11324.7|11329.9|11323.3|10
1748381400000|2025-05-27 21:30:00|11330.6|11324.2|11330.5|11324.2|11330.7|11324.2|11330.5|11324|8
1748381700000|2025-05-27 21:35:00|11330.6|11324.3|11333.1|11326.5|11333.5|11326.9|11330.6|11324.3|7
1748382000000|2025-05-27 21:40:00|11334.4|11327.8|11333.4|11326.8|11334.4|11327.8|11333.3|11326.7|6
1748382300000|2025-05-27 21:45:00|11334.7|11328.1|11333.3|11326.7|11334.7|11328.1|11332.5|11325.9|4
1748382600000|2025-05-27 21:50:00|11333.4|11326.8|11333.5|11326.9|11333.5|11326.9|11333.4|11326.8|2
1748382900000|2025-05-27 21:55:00|11333.4|11326.8|11333.9|11327.3|11336.6|11330|11332.1|11325.5|15
1748383200000|2025-05-27 22:00:00|11335.2|11328.6|11334.4|11332|11335.2|11332|11332.1|11326|106
1748383500000|2025-05-27 22:05:00|11334.1|11332.3|11336.7|11333.7|11337.2|11335.3|11334.1|11332.3|66
1748383800000|2025-05-27 22:10:00|11336.6|11333.9|11336.3|11334.8|11337.1|11335.1|11336.2|11333.3|37
1748384100000|2025-05-27 22:15:00|11336.9|11334.6|11336.6|11334.5|11336.9|11335.3|11336|11334.4|28
1748384400000|2025-05-27 22:20:00|11335.9|11335|11336.9|11336|11337.1|11336.2|11335.9|11334.5|24
1748384700000|2025-05-27 22:25:00|11336.8|11335.9|11335.9|11335|11336.9|11336|11335.4|11334.5|43
1748385000000|2025-05-27 22:30:00|11335.8|11334.9|11336.6|11335.7|11336.8|11335.9|11335.6|11334.7|32
1748385300000|2025-05-27 22:35:00|11337|11334.9|11335.6|11334.7|11337.1|11335.9|11335.5|11334.6|22
1748385600000|2025-05-27 22:40:00|11335.7|11334.8|11334.9|11334|11336.3|11335.1|11334.7|11333.8|22
1748385900000|2025-05-27 22:45:00|11334.8|11333.9|11336.4|11335.5|11336.5|11335.6|11334.8|11333.9|20
1748386200000|2025-05-27 22:50:00|11336.8|11335.1|11336.6|11335.7|11337.6|11336.2|11336.4|11335.1|19
1748386500000|2025-05-27 22:55:00|11336.7|11335.8|11337|11336.1|11337.5|11336.6|11336.3|11335.4|39
1748386800000|2025-05-27 23:00:00|11337.3|11336.4|11336.5|11335.6|11337.4|11336.5|11336.4|11335.5|36
1748387100000|2025-05-27 23:05:00|11337.2|11334.7|11335.4|11334.5|11337.2|11335.5|11335.2|11334.3|35
1748387400000|2025-05-27 23:10:00|11335.7|11334.8|11334.9|11334|11336.4|11335.5|11334.9|11334|28
1748387700000|2025-05-27 23:15:00|11334.7|11334.1|11333.2|11332.6|11334.7|11334.1|11332|11331.1|39
1748388000000|2025-05-27 23:20:00|11333.3|11332.7|11334.3|11333.7|11335.3|11334.4|11333.1|11332.5|31
1748388300000|2025-05-27 23:25:00|11334.4|11333.5|11335.5|11334.6|11335.5|11334.6|11334.4|11333.5|17
1748388600000|2025-05-27 23:30:00|11335.4|11334.5|11336.4|11335.5|11337.2|11336.3|11335.4|11334.5|34
1748388900000|2025-05-27 23:35:00|11336.5|11335.6|11337.7|11336.8|11338.2|11337.3|11336.2|11335.3|32
1748389200000|2025-05-27 23:40:00|11337.5|11336.6|11337.9|11337|11338.5|11337.5|11337.5|11336.6|19
1748389500000|2025-05-27 23:45:00|11337.7|11336.8|11337.1|11336.2|11337.7|11336.8|11335.3|11334.4|46
1748389800000|2025-05-27 23:50:00|11337|11336.1|11337.8|11336.9|11337.9|11337|11336.7|11335.8|45
1748390100000|2025-05-27 23:55:00|11338.1|11337.2|11337.4|11336.5|11338.3|11337.7|11336.2|11335.6|74
1748390400000|2025-05-28 00:00:00|11337.3|11336.7|11338.9|11338.3|11340.6|11339.6|11337.3|11336.7|137
1748390700000|2025-05-28 00:05:00|11338.6|11338|11340.1|11339.5|11340.4|11339.6|11338|11336.8|110
1748391000000|2025-05-28 00:10:00|11340|11339.4|11340|11339.4|11340.4|11339.7|11339|11338.4|54
1748391300000|2025-05-28 00:15:00|11339.8|11339.2|11339.9|11339.3|11340.5|11339.8|11339.2|11338.6|57
1748391600000|2025-05-28 00:20:00|11340.1|11339.5|11342.8|11342.2|11342.9|11342.3|11339.9|11339.3|87
1748391900000|2025-05-28 00:25:00|11342.9|11342.3|11345.2|11344.3|11345.2|11344.3|11342.8|11342.2|90
1748392200000|2025-05-28 00:30:00|11345.1|11344.2|11344.8|11344.2|11345.5|11344.9|11344.4|11343.8|83
1748392500000|2025-05-28 00:35:00|11344.9|11344.3|11343.8|11343.2|11345.1|11344.5|11343.5|11342.9|53
1748392800000|2025-05-28 00:40:00|11343.7|11343.1|11345.2|11344.6|11345.3|11344.7|11342.8|11342.2|75
1748393100000|2025-05-28 00:45:00|11345.3|11344.7|11342.8|11342.2|11345.3|11344.7|11342.8|11342|84
1748393400000|2025-05-28 00:50:00|11342.2|11341.6|11336.4|11335.5|11342.3|11341.6|11334.7|11333.8|246
1748393700000|2025-05-28 00:55:00|11336.3|11335.4|11334.9|11334.3|11338.9|11338.2|11334.6|11334|249
1748394000000|2025-05-28 01:00:00|11334.7|11334.1|11334.3|11333.7|11337.3|11335.8|11334.1|11333.5|120
1748394300000|2025-05-28 01:05:00|11334.4|11333.8|11319.4|11318.5|11334.4|11333.8|11318|11317.3|384
1748394600000|2025-05-28 01:10:00|11319.3|11318.4|11328.1|11327.5|11328.4|11327.8|11317.9|11317.3|422
1748394900000|2025-05-28 01:15:00|11328.2|11327.6|11333.5|11332.6|11333.8|11332.9|11326|11325.4|259
1748395200000|2025-05-28 01:20:00|11333.4|11332.5|11338.5|11337.9|11339.3|11338.4|11332.7|11331.8|259
1748395500000|2025-05-28 01:25:00|11338.1|11337.2|11334.1|11333.2|11338.1|11337.2|11333.6|11332.7|187
1748395800000|2025-05-28 01:30:00|11334.5|11333.6|11331.5|11330.6|11336.4|11335.2|11330.3|11329.4|240
1748396100000|2025-05-28 01:35:00|11331.4|11330.5|11328.9|11328|11332.5|11331.6|11328.6|11327.7|180
1748396400000|2025-05-28 01:40:00|11329|11328.1|11319.3|11318.2|11329.3|11328.4|11318.7|11317.8|328
1748396700000|2025-05-28 01:45:00|11319.5|11318.4|11318.4|11317.2|11320.7|11319.5|11317.8|11317|211
1748397000000|2025-05-28 01:50:00|11318.9|11317.7|11316.6|11315.7|11319.4|11318.7|11315.9|11315|171
1748397300000|2025-05-28 01:55:00|11316.9|11316|11318.1|11317.2|11319.1|11318.2|11316.9|11315.5|131
1748397600000|2025-05-28 02:00:00|11317.8|11316.9|11318|11317.1|11319.7|11318.8|11315.1|11313.9|260
1748397900000|2025-05-28 02:05:00|11317.7|11316.8|11319.6|11318.7|11319.9|11319|11316|11315.1|222
1748398200000|2025-05-28 02:10:00|11319.7|11318.8|11319.6|11318.4|11324.8|11323.9|11318.6|11317.2|201
1748398500000|2025-05-28 02:15:00|11320.5|11319.3|11319|11318.1|11321.4|11320.5|11318.4|11317.2|214
1748398800000|2025-05-28 02:20:00|11319.6|11318.7|11318.4|11317.5|11319.9|11319|11316.9|11316|150
1748399100000|2025-05-28 02:25:00|11318.5|11317.6|11323.6|11322.2|11323.7|11322.7|11318.4|11317.5|267
1748399400000|2025-05-28 02:30:00|11323.5|11322.1|11324.4|11323|11325.6|11324.5|11321.5|11320.6|159
1748399700000|2025-05-28 02:35:00|11324.1|11322.6|11312.8|11312.2|11326|11325.3|11310.9|11309.8|294
1748400000000|2025-05-28 02:40:00|11313|11312.4|11311.6|11311|11314.8|11313.9|11307.9|11307.3|216
1748400300000|2025-05-28 02:45:00|11311.7|11311.1|11308.8|11308.2|11315.1|11314.5|11308.8|11308|121
1748400600000|2025-05-28 02:50:00|11308.6|11308|11305.4|11304.8|11309.4|11308.6|11305|11304.4|237
1748400900000|2025-05-28 02:55:00|11305.3|11304.7|11306|11305.1|11306|11305.3|11301.2|11300.5|283
1748401200000|2025-05-28 03:00:00|11306.2|11305.3|11305.7|11305.1|11307.7|11307.1|11305.3|11304.7|176
1748401500000|2025-05-28 03:05:00|11306.2|11305.3|11307.6|11307|11307.7|11307.1|11304.6|11304|119
1748401800000|2025-05-28 03:10:00|11307.7|11307.1|11307|11306.4|11308.9|11308.3|11306.5|11305.9|77
1748402100000|2025-05-28 03:15:00|11307.2|11306.6|11306.1|11305.5|11307.7|11307.1|11305.7|11305.1|94
1748402400000|2025-05-28 03:20:00|11305.9|11305.3|11302.5|11301.9|11306.1|11305.5|11302.1|11301.4|146
1748402700000|2025-05-28 03:25:00|11302.3|11301.7|11303|11302.4|11303.1|11302.5|11301|11300.4|120
1748403000000|2025-05-28 03:30:00|11302.9|11302.3|11302.8|11302.2|11304.1|11303.5|11301.5|11300.9|144
1748403300000|2025-05-28 03:35:00|11303.4|11302.8|11307.1|11306.2|11307.2|11306.6|11302|11301.4|410
1748403600000|2025-05-28 03:40:00|11306.9|11306|11309.7|11308.8|11311.6|11310.5|11306.9|11306|206
1748403900000|2025-05-28 03:45:00|11309.8|11308.9|11312.8|11312.2|11313.5|11312.8|11308.7|11308.1|138
1748404200000|2025-05-28 03:50:00|11313|11312.4|11308.6|11308|11313.4|11312.8|11307.4|11306.8|138
1748404500000|2025-05-28 03:55:00|11308.5|11307.9|11307.9|11307|11310.2|11309.6|11306.6|11306|140
1748404800000|2025-05-28 04:00:00|11307.8|11306.9|11309.2|11308.3|11310.9|11310.3|11307.8|11306.9|102
1748405100000|2025-05-28 04:05:00|11309.1|11308.2|11303.9|11303.3|11310.4|11309.5|11303.5|11302.9|109
1748405400000|2025-05-28 04:10:00|11303.8|11303.2|11305.2|11304.6|11306.4|11305.4|11303.6|11303|113
1748405700000|2025-05-28 04:15:00|11305.7|11305.1|11304.2|11303.6|11306|11305.4|11304.1|11303.5|69
1748406000000|2025-05-28 04:20:00|11304.1|11303.5|11306.1|11305.5|11306.1|11305.5|11303.7|11303.1|78
1748406300000|2025-05-28 04:25:00|11306|11305.4|11304.7|11304.1|11306.8|11306.2|11303.2|11302.3|100
1748406600000|2025-05-28 04:30:00|11304.6|11304|11306.5|11305.9|11306.6|11306|11304|11303.1|111
1748406900000|2025-05-28 04:35:00|11306.8|11306.2|11306|11305.4|11307.9|11307.3|11305.9|11305.3|126
1748407200000|2025-05-28 04:40:00|11306.1|11305.5|11307.1|11306.5|11307.4|11306.8|11304.9|11304.3|108
1748407500000|2025-05-28 04:45:00|11307.4|11306.7|11306.7|11305.8|11308.7|11308|11305.9|11304.6|131
1748407800000|2025-05-28 04:50:00|11306.8|11305.9|11306.7|11306.1|11308.7|11308.1|11305.6|11305|106
1748408100000|2025-05-28 04:55:00|11306.4|11305.8|11306.5|11305.9|11306.8|11306.2|11305.3|11304.7|112
1748408400000|2025-05-28 05:00:00|11306.2|11305.6|11305.4|11304.1|11306.8|11306.2|11304.5|11303.9|96
1748408700000|2025-05-28 05:05:00|11304.9|11303.6|11303.3|11302.7|11305.2|11304.3|11302.5|11301.3|125
1748409000000|2025-05-28 05:10:00|11303.4|11302.8|11302.5|11301.9|11305.2|11304.6|11302.4|11301.8|85
1748409300000|2025-05-28 05:15:00|11302.3|11301.7|11300.3|11299.4|11303.3|11302.7|11299.8|11298.6|176
1748409600000|2025-05-28 05:20:00|11300.4|11299.2|11297.9|11297|11300.5|11299.6|11296.6|11295.1|296
1748409900000|2025-05-28 05:25:00|11297.8|11296.9|11300.1|11299.2|11301|11300.1|11296.9|11296|133
1748410200000|2025-05-28 05:30:00|11299.7|11299.1|11298.8|11297.4|11300.4|11299.6|11297.7|11296.8|130
1748410500000|2025-05-28 05:35:00|11299|11297.6|11297.4|11296.8|11299|11298.1|11296|11295.1|164
1748410800000|2025-05-28 05:40:00|11298|11297.1|11299.2|11298.6|11299.4|11298.8|11296.7|11295.9|99
1748411100000|2025-05-28 05:45:00|11299.1|11298.5|11305.8|11304.9|11306|11305|11298.9|11298.2|164
1748411400000|2025-05-28 05:50:00|11305.7|11304.8|11309.1|11307.5|11309.1|11308.1|11305.4|11304.5|174
1748411700000|2025-05-28 05:55:00|11309.5|11307.9|11315|11314.4|11315|11314.4|11308.4|11307.5|229
1748412000000|2025-05-28 06:00:00|11314.7|11313.8|11311.1|11310.5|11315.5|11314.7|11310.4|11309.5|325
1748412300000|2025-05-28 06:05:00|11311.2|11310.6|11305.8|11304.7|11311.3|11310.7|11304|11303.4|323
1748412600000|2025-05-28 06:10:00|11305.4|11304.5|11307|11306.1|11308.4|11307.4|11304|11303.4|251
1748412900000|2025-05-28 06:15:00|11306.9|11306|11311.6|11310.7|11313.3|11312.5|11305.9|11305.1|250
1748413200000|2025-05-28 06:20:00|11311.8|11310.9|11314.8|11313.9|11315.3|11314.1|11310.8|11310.2|254
1748413500000|2025-05-28 06:25:00|11314.7|11313.8|11315.3|11314.7|11317.1|11316.3|11313.1|11312.2|255
1748413800000|2025-05-28 06:30:00|11315.9|11315.3|11312.6|11311.7|11317.3|11316.7|11312.1|11311.2|218
1748414100000|2025-05-28 06:35:00|11313|11312.4|11313.7|11313.1|11316.8|11316.2|11312.5|11311.6|170
1748414400000|2025-05-28 06:40:00|11313.9|11313.3|11308.3|11307.7|11314.3|11313.7|11307|11306.4|253
1748414700000|2025-05-28 06:45:00|11308.2|11307.6|11307.8|11307.2|11309|11308.1|11306.9|11306.1|165
1748415000000|2025-05-28 06:50:00|11307.5|11306.9|11306.2|11305.6|11308.3|11307.7|11304.5|11303.9|152
1748415300000|2025-05-28 06:55:00|11306.1|11305.5|11304.8|11304.2|11310|11309.4|11304.8|11304.2|226
1748415600000|2025-05-28 07:00:00|11304.7|11304.1|11310|11309.4|11312.4|11311.8|11303.4|11302.8|397
1748415900000|2025-05-28 07:05:00|11310.1|11309.5|11316.5|11315.6|11318|11317.4|11309.1|11308.5|297
1748416200000|2025-05-28 07:10:00|11316.4|11315.8|11320.7|11320.1|11320.9|11320.3|11316|11315.4|308
1748416500000|2025-05-28 07:15:00|11320.8|11320.2|11320.8|11320.2|11322.3|11321.7|11319.8|11319.2|195
1748416800000|2025-05-28 07:20:00|11320.5|11319.9|11319.4|11318.8|11321.4|11320.4|11318.5|11317.9|200
1748417100000|2025-05-28 07:25:00|11319.9|11319.3|11317.7|11316.8|11320.2|11319.5|11316.7|11316.1|177
1748417400000|2025-05-28 07:30:00|11317.4|11316.5|11320.4|11319.8|11322.6|11322|11317.1|11316.5|237
1748417700000|2025-05-28 07:35:00|11320.5|11319.9|11324|11323.1|11324|11323.1|11319.7|11319.1|197
1748418000000|2025-05-28 07:40:00|11323.9|11323|11325.7|11324.8|11326.1|11325.2|11323.9|11322.7|270
1748418300000|2025-05-28 07:45:00|11325.9|11325|11325.4|11324.8|11327.4|11326.8|11324.4|11323.8|231
1748418600000|2025-05-28 07:50:00|11325.3|11324.7|11330.2|11328.6|11331.7|11330.6|11325.3|11324.7|215
1748418900000|2025-05-28 07:55:00|11329.9|11325.9|11327|11326.4|11330.2|11328.9|11324.9|11324.1|261
1748419200000|2025-05-28 08:00:00|11327.1|11326.5|11333.3|11332.4|11334.8|11334.2|11327.1|11326.5|338
1748419500000|2025-05-28 08:05:00|11333.1|11332.2|11328.7|11328.1|11333.1|11332.2|11327.8|11327|228
1748419800000|2025-05-28 08:10:00|11328.6|11328|11324.6|11324|11328.6|11328|11324.4|11323.7|253
1748420100000|2025-05-28 08:15:00|11324.4|11323.8|11320.2|11319.6|11324.6|11324|11319.4|11318.5|271
1748420400000|2025-05-28 08:20:00|11320.4|11319.8|11319.5|11318.9|11322.9|11322.1|11318.6|11318|251
1748420700000|2025-05-28 08:25:00|11319.4|11318.8|11321.3|11320.7|11322.9|11322.2|11319.2|11318.6|193
1748421000000|2025-05-28 08:30:00|11321.2|11320.6|11320.7|11320.1|11321.9|11321.3|11318.8|11318.2|202
1748421300000|2025-05-28 08:35:00|11320.3|11319.7|11325.1|11324.5|11325.4|11324.8|11319.6|11319|211
1748421600000|2025-05-28 08:40:00|11325|11324.4|11324.9|11324.3|11326.2|11325.6|11321.9|11321.3|194
1748421900000|2025-05-28 08:45:00|11325|11324.4|11324.9|11324.3|11325.9|11325.3|11324.1|11323.5|125
1748422200000|2025-05-28 08:50:00|11325.1|11324.5|11328.2|11327.6|11328.8|11328|11324.8|11324.2|187
1748422500000|2025-05-28 08:55:00|11328.3|11327.7|11332.5|11331.9|11332.9|11332.3|11328.3|11327.7|213
1748422800000|2025-05-28 09:00:00|11332.4|11331.8|11334.2|11333.6|11336.7|11335.7|11331.9|11331.3|304
1748423100000|2025-05-28 09:05:00|11334|11333.4|11329.2|11328.6|11334.5|11333.5|11328.4|11327.8|209
1748423400000|2025-05-28 09:10:00|11329.1|11328.5|11334.8|11334.2|11334.8|11334.2|11328.5|11327.9|177
1748423700000|2025-05-28 09:15:00|11334.9|11334.3|11336.6|11336|11338.1|11337.1|11332.8|11332.1|219
1748424000000|2025-05-28 09:20:00|11336.8|11336.2|11337.3|11336.4|11339.6|11338.9|11336.1|11335.5|207
1748424300000|2025-05-28 09:25:00|11337.2|11336.3|11337.4|11336.2|11337.9|11337.2|11334.7|11334.1|187
1748424600000|2025-05-28 09:30:00|11337.5|11336.4|11336.4|11335.8|11339.3|11338.6|11336.1|11335.5|179
1748424900000|2025-05-28 09:35:00|11336|11335.1|11336.1|11335.5|11338.7|11338.1|11335.4|11334.4|168
1748425200000|2025-05-28 09:40:00|11336.4|11335.8|11339|11338.4|11340.1|11339.4|11335.9|11335.3|171
1748425500000|2025-05-28 09:45:00|11338.8|11338.2|11336.4|11335.8|11341|11340|11335.5|11334.9|142
1748425800000|2025-05-28 09:50:00|11336.3|11335.7|11336|11335.4|11338.5|11337.9|11335.4|11334.5|147
1748426100000|2025-05-28 09:55:00|11335.9|11335.3|11333.9|11333.3|11336.6|11336|11332.8|11332.2|161
1748426400000|2025-05-28 10:00:00|11334|11333.4|11333|11332.4|11334|11333.4|11331.6|11331|143
1748426700000|2025-05-28 10:05:00|11332.9|11332.3|11335|11334.4|11335.1|11334.5|11331.5|11330.9|114
1748427000000|2025-05-28 10:10:00|11335.1|11334.5|11337.2|11336.6|11337.5|11336.9|11333.5|11332.9|136
1748427300000|2025-05-28 10:15:00|11337.3|11336.7|11335.8|11334.5|11339.6|11339|11334.8|11333.7|185
1748427600000|2025-05-28 10:20:00|11335.4|11334.2|11340.4|11339.8|11341.2|11340.5|11332.9|11332.1|237
1748427900000|2025-05-28 10:25:00|11340.5|11339.9|11338.6|11337.7|11340.8|11340.2|11337.1|11336.2|164
1748428200000|2025-05-28 10:30:00|11339.1|11338.2|11334.8|11333.2|11339.1|11338.2|11334|11333.1|191
1748428500000|2025-05-28 10:35:00|11334.9|11333.4|11335.9|11335.3|11337|11336.4|11334.8|11333.4|142
1748428800000|2025-05-28 10:40:00|11335.8|11334.9|11332.5|11331.9|11338.6|11338|11332.5|11331.9|176
1748429100000|2025-05-28 10:45:00|11332.6|11332|11328.1|11327.5|11333.1|11332.5|11327.4|11326.8|209
1748429400000|2025-05-28 10:50:00|11328|11327.4|11330.2|11329.6|11331.5|11330.9|11327.7|11327.1|200
1748429700000|2025-05-28 10:55:00|11330.1|11329.5|11326.2|11325.6|11332.7|11332.1|11324.3|11323.7|243
1748430000000|2025-05-28 11:00:00|11326.3|11325.7|11327.4|11326.8|11328.2|11327.6|11325.3|11324.7|247
1748430300000|2025-05-28 11:05:00|11327.3|11326.7|11325.9|11325.3|11328.1|11327.5|11324|11323.4|162
1748430600000|2025-05-28 11:10:00|11326|11325.4|11323.2|11322.3|11327.1|11326.5|11323.1|11322.2|119
1748430900000|2025-05-28 11:15:00|11323.1|11322.2|11323.4|11322.8|11324.2|11323.6|11322.5|11321.9|121
1748431200000|2025-05-28 11:20:00|11323.3|11322.7|11326.3|11325.7|11326.3|11325.7|11322.3|11321.7|131
1748431500000|2025-05-28 11:25:00|11326.4|11325.8|11323.7|11323.1|11327.5|11326.5|11322.1|11321.2|191
1748431800000|2025-05-28 11:30:00|11324.1|11323.5|11325.2|11324.6|11326|11325.4|11321.7|11321.1|164
1748432100000|2025-05-28 11:35:00|11325.6|11325|11326.2|11325.6|11329.2|11328.3|11322.9|11322.3|170
1748432400000|2025-05-28 11:40:00|11326.3|11325.7|11325.6|11324.7|11327.7|11327.1|11324.3|11323.7|169
1748432700000|2025-05-28 11:45:00|11325.4|11324.8|11322.1|11321.2|11325.4|11324.8|11321.1|11320|149
1748433000000|2025-05-28 11:50:00|11322|11321.1|11318.3|11317.7|11323.3|11322.7|11318.3|11317.7|181
1748433300000|2025-05-28 11:55:00|11318.8|11318.2|11318.2|11317.6|11323.1|11322.5|11316.8|11316.2|413
1748433600000|2025-05-28 12:00:00|11318.3|11317.7|11319.9|11319.3|11325|11324.4|11316.7|11316.1|296
1748433900000|2025-05-28 12:05:00|11320|11319.4|11317|11316.4|11321|11319.8|11316.6|11315.7|224
1748434200000|2025-05-28 12:10:00|11317.1|11316.5|11312.5|11311.9|11317.3|11316.7|11311.9|11311.3|220
1748434500000|2025-05-28 12:15:00|11312.6|11312|11317.1|11316.5|11317.3|11316.7|11311.4|11310.8|158
1748434800000|2025-05-28 12:20:00|11317.2|11316.6|11315.5|11314.9|11320.3|11319.4|11314|11313.4|179
1748435100000|2025-05-28 12:25:00|11315.3|11314.7|11313.3|11312.4|11316.1|11315.3|11311.2|11310.6|229
1748435400000|2025-05-28 12:30:00|11314.4|11313.8|11314.8|11314.2|11318.2|11317.2|11314.3|11313.7|241
1748435700000|2025-05-28 12:35:00|11314.9|11314.3|11308.8|11308.2|11315.1|11314.5|11307.8|11307.2|295
1748436000000|2025-05-28 12:40:00|11308.3|11307.7|11311.4|11310.8|11313|11312.4|11308|11307.4|211
1748436300000|2025-05-28 12:45:00|11311.3|11310.7|11318.2|11317|11318.7|11317.4|11309.9|11309.3|310
1748436600000|2025-05-28 12:50:00|11318.1|11317.1|11315.5|11314.9|11318.6|11317.8|11313.7|11313.1|200
1748436900000|2025-05-28 12:55:00|11315.3|11314.4|11311.4|11310.8|11316.7|11316.1|11308.9|11308.3|309
1748437200000|2025-05-28 13:00:00|11311.1|11310.5|11312.5|11311.9|11313.9|11313.3|11307.9|11307|360
1748437500000|2025-05-28 13:05:00|11312.4|11311.8|11302.9|11302.3|11312.4|11311.8|11302.9|11302.3|326
1748437800000|2025-05-28 13:10:00|11302.8|11302.2|11301.4|11300.8|11305.9|11304.9|11298|11297.1|374
1748438100000|2025-05-28 13:15:00|11301.5|11300.9|11305|11304.1|11307.5|11306.8|11299.2|11298.6|241
1748438400000|2025-05-28 13:20:00|11305.1|11304.2|11305.6|11305|11308.7|11308.1|11302.4|11301.8|209
1748438700000|2025-05-28 13:25:00|11305.8|11305.2|11299.1|11298.5|11306.5|11305.9|11298.3|11297.7|219
1748439000000|2025-05-28 13:30:00|11299.5|11298.9|11304.4|11303.8|11306.5|11305.6|11298.9|11298.3|402
1748439300000|2025-05-28 13:35:00|11303.4|11302.8|11303.8|11303.2|11307.4|11306.8|11301.3|11300.7|375
1748439600000|2025-05-28 13:40:00|11304.1|11303.5|11304.4|11302.7|11305.1|11304.2|11297.5|11296.6|374
1748439900000|2025-05-28 13:45:00|11304.5|11302.8|11304.9|11304.3|11307.8|11307.2|11299.9|11298.8|442
1748440200000|2025-05-28 13:50:00|11304.5|11303.9|11312.3|11311.4|11313.2|11312.4|11304.5|11303.9|450
1748440500000|2025-05-28 13:55:00|11311.8|11311.2|11309.3|11308.4|11311.9|11311.3|11305.5|11304.9|447
1748440800000|2025-05-28 14:00:00|11309.1|11308.2|11314.3|11313.7|11316.3|11315.4|11308.9|11308.2|454
1748441100000|2025-05-28 14:05:00|11313.9|11313.3|11317|11316.4|11318.7|11317.7|11312.6|11312|427
1748441400000|2025-05-28 14:10:00|11317.2|11316.6|11319.4|11318.8|11325.1|11324.4|11317.2|11316.6|391
1748441700000|2025-05-28 14:15:00|11319.3|11318.7|11317.1|11316.2|11324.5|11323.9|11316.7|11315.8|263
1748442000000|2025-05-28 14:20:00|11317.3|11316.4|11319.3|11318.4|11319.3|11318.6|11314.5|11313.3|311
1748442300000|2025-05-28 14:25:00|11320.7|11319.8|11320.9|11320.3|11322.3|11321.7|11318.7|11318.1|272
1748442600000|2025-05-28 14:30:00|11320.5|11319.9|11318.1|11317.5|11323.9|11323.3|11316.5|11315.9|348
1748442900000|2025-05-28 14:35:00|11317.8|11317.2|11320.1|11319.5|11321.3|11320.7|11314.8|11314.2|321
1748443200000|2025-05-28 14:40:00|11320.2|11319.6|11321.8|11321.2|11322.4|11321.8|11316.6|11315.7|300
1748443500000|2025-05-28 14:45:00|11321.6|11321|11317.2|11316.3|11323.4|11322.8|11316.2|11315.6|437
1748443800000|2025-05-28 14:50:00|11317.1|11316.2|11306.8|11306.2|11317.9|11317.3|11301.2|11300.4|841
1748444100000|2025-05-28 14:55:00|11306.7|11306.1|11302.7|11301.8|11306.7|11306.1|11301.5|11300.7|787
1748444400000|2025-05-28 15:00:00|11302.8|11301.9|11307.6|11306.5|11307.8|11306.9|11300.6|11299.9|600
1748444700000|2025-05-28 15:05:00|11307.4|11306.4|11306.6|11306|11309.1|11308.2|11304.3|11303.7|309
1748445000000|2025-05-28 15:10:00|11306.5|11305.9|11298.5|11297.6|11307.4|11306.8|11298|11297.2|356
1748445300000|2025-05-28 15:15:00|11298.8|11297.9|11293.1|11292.5|11300.2|11299.6|11287.8|11286.9|464
1748445600000|2025-05-28 15:20:00|11293.3|11292.7|11293.9|11293|11295.4|11294.8|11290.8|11290.2|365
1748445900000|2025-05-28 15:25:00|11294.4|11293.5|11295.9|11295.3|11297.1|11296.2|11293.3|11292.7|237
1748446200000|2025-05-28 15:30:00|11296.3|11295.7|11292.9|11292.3|11296.8|11296.2|11289.8|11289.2|279
1748446500000|2025-05-28 15:35:00|11292.8|11292.2|11290.4|11289.8|11295|11294.4|11287.4|11286.8|255
1748446800000|2025-05-28 15:40:00|11290.3|11289.7|11288.4|11287.8|11292.9|11292.3|11287.4|11286.8|251
1748447100000|2025-05-28 15:45:00|11288.3|11287.7|11288.6|11288|11290.4|11289.8|11287.4|11286.6|179
1748447400000|2025-05-28 15:50:00|11288.5|11287.9|11288.4|11287.5|11289.7|11289.1|11285.5|11284.6|189
1748447700000|2025-05-28 15:55:00|11288.5|11287.6|11285.1|11284.5|11289.1|11288.2|11284.3|11283.5|238
1748448000000|2025-05-28 16:00:00|11285|11284.4|11292.1|11291.5|11293.5|11292.9|11284.7|11283.7|253
1748448300000|2025-05-28 16:05:00|11291.9|11291.3|11289.2|11288.3|11291.9|11291.3|11287.2|11286.5|186
1748448600000|2025-05-28 16:10:00|11289|11288.1|11293.9|11293.3|11294.2|11293.6|11287.8|11287.1|170
1748448900000|2025-05-28 16:15:00|11294|11293.4|11297|11296.4|11297|11296.4|11293.3|11292.7|102
1748449200000|2025-05-28 16:20:00|11296.6|11296|11294.5|11293.9|11296.9|11296.3|11293.2|11292.6|126
1748449500000|2025-05-28 16:25:00|11295.1|11294.5|11295.7|11295.1|11296.6|11296|11293.5|11292.9|147
1748449800000|2025-05-28 16:30:00|11295.6|11295|11293.3|11292.2|11296.7|11295.8|11292.8|11291.8|159
1748450100000|2025-05-28 16:35:00|11293.2|11292.1|11293.5|11292.9|11293.7|11292.9|11291.3|11290.7|136
1748450400000|2025-05-28 16:40:00|11294.1|11293.5|11294|11293.4|11296|11295.4|11293.2|11292.6|97
1748450700000|2025-05-28 16:45:00|11294.5|11293.9|11293.7|11293.1|11294.5|11293.9|11291.6|11291|112
1748451000000|2025-05-28 16:50:00|11293.5|11292.9|11293.1|11292.5|11294.7|11294.1|11291.1|11290.5|117
1748451300000|2025-05-28 16:55:00|11293.2|11292.6|11294.4|11293.8|11295|11294.4|11292.2|11291.6|122
1748451600000|2025-05-28 17:00:00|11294.2|11293.6|11296.2|11295.6|11297|11296.4|11292.9|11292.3|214
1748451900000|2025-05-28 17:05:00|11296.3|11295.7|11294.8|11294.2|11297.2|11296.6|11293.9|11293.3|122
1748452200000|2025-05-28 17:10:00|11294.6|11294|11296.7|11296.1|11296.7|11296.1|11293|11292.4|100
1748452500000|2025-05-28 17:15:00|11296.4|11295.8|11296.8|11296.2|11297.6|11297|11295.2|11294.1|89
1748452800000|2025-05-28 17:20:00|11296.7|11296.1|11299.4|11298.8|11299.7|11299.1|11296.7|11296.1|131
1748453100000|2025-05-28 17:25:00|11299.1|11298.5|11297.6|11297|11300.8|11300.2|11297.5|11296.9|131
1748453400000|2025-05-28 17:30:00|11297.2|11296.6|11296.4|11295.8|11297.5|11296.9|11292|11291.4|164
1748453700000|2025-05-28 17:35:00|11296.7|11296.1|11300.1|11299.5|11301.2|11300.6|11296.7|11296.1|128
1748454000000|2025-05-28 17:40:00|11300|11299.4|11296.1|11295.5|11300.1|11299.5|11294.7|11294.1|134
1748454300000|2025-05-28 17:45:00|11296.2|11295.6|11293.6|11293|11297.1|11296.5|11293.4|11292.8|129
1748454600000|2025-05-28 17:50:00|11293.7|11293.1|11293.6|11293|11294.2|11293.6|11292.4|11291.8|87
1748454900000|2025-05-28 17:55:00|11293.5|11292.9|11292.4|11290.5|11294.1|11293.5|11291.2|11290.3|127
1748455200000|2025-05-28 18:00:00|11292.6|11290.3|11294.6|11294|11294.9|11294.3|11289|11288.4|167
1748455500000|2025-05-28 18:05:00|11294.7|11294.1|11294.6|11294|11295.6|11294.8|11293.8|11293.2|104
1748455800000|2025-05-28 18:10:00|11294.7|11294.1|11295.8|11294.9|11298.4|11297.8|11294.4|11293.8|121
1748456100000|2025-05-28 18:15:00|11296.1|11295.2|11291.3|11290.7|11296.2|11295.3|11290.6|11289.9|145
1748456400000|2025-05-28 18:20:00|11290.9|11290.3|11288.6|11288|11291.5|11290.9|11287.5|11286.9|162
1748456700000|2025-05-28 18:25:00|11288.7|11288.1|11286.4|11285.8|11288.8|11288.2|11286.2|11285.5|125
1748457000000|2025-05-28 18:30:00|11286.3|11285.7|11285.7|11284.8|11286.9|11286.1|11284.8|11284.1|127
1748457300000|2025-05-28 18:35:00|11286|11285.1|11287|11286.4|11288.1|11287.5|11285.4|11284.8|94
1748457600000|2025-05-28 18:40:00|11286.9|11286.3|11288.9|11288.3|11288.9|11288.3|11286|11285.4|108
1748457900000|2025-05-28 18:45:00|11288.7|11288.1|11288.9|11288.3|11290.3|11289.7|11287.5|11286.9|85
1748458200000|2025-05-28 18:50:00|11288.8|11288.2|11293.6|11293|11294.8|11294.2|11288.8|11288.2|265
1748458500000|2025-05-28 18:55:00|11293.9|11293.3|11293.9|11293.3|11295.3|11294.7|11292.8|11292.2|184
1748458800000|2025-05-28 19:00:00|11294|11293.4|11292.6|11292|11295.5|11294.9|11291.5|11290.9|115
1748459100000|2025-05-28 19:05:00|11292.5|11291.9|11292|11291.4|11293.6|11292.9|11291.5|11290.9|99
1748459400000|2025-05-28 19:10:00|11291.9|11291.3|11293|11292.4|11293.1|11292.5|11291.4|11290.8|85
1748459700000|2025-05-28 19:15:00|11292.9|11292.3|11293|11292.4|11296.1|11295.5|11292.5|11291.9|92
1748460000000|2025-05-28 19:20:00|11292.9|11292.3|11294.4|11293.5|11295.3|11294.6|11292.8|11292.2|85
1748460300000|2025-05-28 19:25:00|11294.2|11293.6|11291.1|11290.5|11294.6|11294|11290.6|11290|89
1748460600000|2025-05-28 19:30:00|11291|11290.4|11290.2|11289.3|11292.6|11291.7|11290.2|11289.3|66
1748460900000|2025-05-28 19:35:00|11289.8|11288.9|11290|11289.1|11291|11290.4|11289.2|11288.3|86
1748461200000|2025-05-28 19:40:00|11290.1|11289.2|11291.1|11290.5|11291.8|11291.2|11290|11289.1|94
1748461500000|2025-05-28 19:45:00|11291|11290.4|11289.5|11288.9|11291.2|11290.4|11288.3|11287.7|59
1748461800000|2025-05-28 19:50:00|11290|11289.4|11289.5|11288.6|11291.2|11290.3|11288.5|11287.6|114
1748462100000|2025-05-28 19:55:00|11289.6|11288.7|11289.7|11289.1|11292.9|11290.5|11288.1|11287.4|159
1748462400000|2025-05-28 20:00:00|11289.9|11289.3|11292.3|11291.7|11292.7|11291.8|11289.6|11289|111
1748462700000|2025-05-28 20:05:00|11292.2|11291.6|11294.7|11293.8|11295.9|11295|11292.2|11291.6|51
1748463000000|2025-05-28 20:10:00|11294.3|11293.4|11293.5|11292.6|11294.3|11293.5|11292.8|11292.2|35
1748463300000|2025-05-28 20:15:00|11293.6|11292.7|11293.6|11292.7|11294|11292.8|11292.9|11292.2|36
1748463600000|2025-05-28 20:20:00|11294|11293.1|11294.5|11293.1|11294.5|11293.6|11292.8|11292|119
1748463900000|2025-05-28 20:25:00|11294.4|11293.2|11295.7|11294.8|11296.1|11295.2|11294.1|11293.2|72
1748464200000|2025-05-28 20:30:00|11296|11295.1|11295.3|11294.4|11296.3|11295.6|11294.6|11293.3|86
1748464500000|2025-05-28 20:35:00|11295.2|11294.3|11293.5|11292.6|11295.2|11294.3|11292.2|11291.3|94
1748464800000|2025-05-28 20:40:00|11293.2|11292.3|11293.1|11292.2|11293.4|11292.5|11291.6|11290.7|55
1748465100000|2025-05-28 20:45:00|11293|11292.1|11292.1|11291.2|11293.9|11293|11291.8|11290.9|139
1748465400000|2025-05-28 20:50:00|11292.2|11291.3|11293.7|11292.8|11293.7|11292.8|11291|11290.1|69
1748465700000|2025-05-28 20:55:00|11294|11292.5|11295.6|11289|11297|11293.4|11292.6|11287|136
1748466000000|2025-05-28 21:00:00|11297.1|11290.5|11297.8|11291.2|11298.1|11291.5|11296.6|11290|8
1748466300000|2025-05-28 21:05:00|11297.3|11290.7|11297.4|11290.8|11297.6|11291|11297.2|11290.6|7
1748466600000|2025-05-28 21:10:00|11297.5|11290.9|11298.5|11291.9|11298.5|11291.9|11297.5|11290.9|4
1748466900000|2025-05-28 21:15:00|11298.6|11292|11297.6|11291|11298.6|11292|11297.6|11291|3
1748467200000|2025-05-28 21:20:00|11297.5|11290.9|11297.7|11291.1|11297.7|11291.1|11297.5|11290.9|3
1748467500000|2025-05-28 21:25:00|11297.3|11290.7|11297.4|11290.8|11297.4|11290.8|11297.1|11290.5|3
1748467800000|2025-05-28 21:30:00|11297.5|11290.9|11297.8|11291.2|11298|11291.4|11297.5|11290.9|6
1748468100000|2025-05-28 21:35:00|11297.7|11291.1|11297.5|11290.9|11297.7|11291.1|11297.5|11290.9|2
1748468400000|2025-05-28 21:40:00|11297.4|11290.8|11297.6|11291|11297.6|11291|11297.4|11290.8|3
1748468700000|2025-05-28 21:45:00|11297.5|11290.9|11297.8|11291.2|11297.8|11291.2|11297.4|11290.8|5
1748469000000|2025-05-28 21:50:00|11297.6|11291|11297.9|11291.3|11297.9|11291.3|11297.6|11291|4
1748469300000|2025-05-28 21:55:00|11298.3|11291.7|11298.3|11291.7|11298.3|11291.7|11298.3|11291.7|1
1748469600000|2025-05-28 22:00:00|11298.1|11291.5|11295.5|11292.7|11298.8|11293.7|11295.5|11290.4|23
1748469900000|2025-05-28 22:05:00|11295.2|11293|11295.5|11294.6|11296.2|11294.6|11295|11293|19
1748470200000|2025-05-28 22:10:00|11295.6|11294.7|11295.4|11294.5|11295.6|11294.7|11295.1|11294.2|9
1748470500000|2025-05-28 22:15:00|11295.6|11294.7|11297.4|11296.5|11297.6|11296.7|11295.4|11294.5|41
1748470800000|2025-05-28 22:20:00|11297.5|11296.6|11297.6|11296.7|11297.8|11296.9|11297|11296.1|44
1748471100000|2025-05-28 22:25:00|11297.7|11296.8|11297|11296.1|11297.7|11296.8|11296.9|11296|36
1748471400000|2025-05-28 22:30:00|11297.2|11296.3|11296.6|11295.7|11297.8|11296.9|11296.5|11295.6|22
1748471700000|2025-05-28 22:35:00|11296.7|11295.8|11296.3|11295.4|11296.8|11295.9|11296.3|11295.4|18
1748472000000|2025-05-28 22:40:00|11295.9|11295|11291.8|11290.9|11296.1|11295.2|11291.5|11290.6|53
1748472300000|2025-05-28 22:45:00|11292.3|11291.4|11291.7|11290.8|11293.2|11292|11291.2|11290.1|52
1748472600000|2025-05-28 22:50:00|11291.9|11291|11292.6|11291.7|11293.2|11292.3|11291.7|11290.8|62
1748472900000|2025-05-28 22:55:00|11292.3|11291.4|11292.2|11291.3|11292.8|11291.9|11291|11290.1|113
1748473200000|2025-05-28 23:00:00|11292.8|11291.9|11288.6|11287.7|11292.8|11291.9|11287.4|11286.8|170
1748473500000|2025-05-28 23:05:00|11288.9|11287.8|11285.1|11283.7|11289.1|11288.1|11284.2|11283.2|238
1748473800000|2025-05-28 23:10:00|11285|11283.5|11279.1|11278.2|11286.6|11285.2|11277.4|11276.1|549
1748474100000|2025-05-28 23:15:00|11278.7|11277.8|11272.2|11271.6|11279.6|11279|11271|11269.9|442
1748474400000|2025-05-28 23:20:00|11272.4|11271.5|11269.4|11268.8|11273.7|11273.1|11268.8|11268.1|298
1748474700000|2025-05-28 23:25:00|11269.5|11268.9|11270.5|11269.6|11274.1|11273|11268.7|11267.6|226
1748475000000|2025-05-28 23:30:00|11270.6|11269.7|11261.7|11260.8|11272.5|11271.6|11258.1|11257.2|418
1748475300000|2025-05-28 23:35:00|11261.5|11260.6|11226.1|11224.9|11261.8|11260.9|11219.9|11218.5|956
1748475600000|2025-05-28 23:40:00|11226.7|11225.5|11210.9|11210|11233.5|11232.6|11210.8|11209.9|855
1748475900000|2025-05-28 23:45:00|11211|11210.1|11230.5|11229.6|11231.4|11230.5|11211|11210.1|665
1748476200000|2025-05-28 23:50:00|11230.6|11229.7|11242.1|11241.2|11242.4|11241.5|11230.6|11229.7|473
1748476500000|2025-05-28 23:55:00|11241.6|11240.7|11230.4|11229.5|11244.3|11242.8|11228.5|11227.6|463
1748476800000|2025-05-29 00:00:00|11230|11229.1|11239.4|11238.5|11240.9|11240|11223.9|11222.4|881
1748477100000|2025-05-29 00:05:00|11239.3|11238.4|11243.5|11242.6|11249.6|11247.9|11237.9|11237|590
1748477400000|2025-05-29 00:10:00|11243.4|11242.5|11239.5|11238.9|11244.3|11243.4|11237.6|11237|494
1748477700000|2025-05-29 00:15:00|11239.8|11239.2|11235.6|11235|11240.4|11239.8|11232.3|11231.7|679
1748478000000|2025-05-29 00:20:00|11236.2|11235.6|11243.2|11242.3|11249.3|11247.6|11235.7|11234.8|547
1748478300000|2025-05-29 00:25:00|11243.6|11242.7|11248.3|11247.4|11251.6|11250.7|11243.1|11242.2|372
1748478600000|2025-05-29 00:30:00|11248.5|11247.6|11247|11246.1|11250.1|11249.2|11244.9|11244|413
1748478900000|2025-05-29 00:35:00|11246.9|11246|11247.1|11246.2|11249.2|11248.3|11241|11240.1|369
1748479200000|2025-05-29 00:40:00|11247|11246.1|11238.6|11237.7|11247.7|11246.8|11238.2|11237.3|389
1748479500000|2025-05-29 00:45:00|11238.7|11237.8|11235.6|11234.7|11245.1|11244.2|11234.1|11233.2|432
1748479800000|2025-05-29 00:50:00|11235.7|11234.8|11241.2|11240.3|11243.7|11242.8|11233.5|11232.6|513
1748480100000|2025-05-29 00:55:00|11241.9|11240|11235.3|11234.4|11243|11242.1|11234|11233.1|475
1748480400000|2025-05-29 01:00:00|11235.1|11234.2|11227.1|11225.9|11236.9|11235.9|11224.4|11222.9|521
1748480700000|2025-05-29 01:05:00|11227|11226.1|11232.9|11232|11239.1|11238.2|11226.9|11225.9|564
1748481000000|2025-05-29 01:10:00|11232.8|11231.9|11235.6|11234.7|11242|11241.1|11231.5|11230.2|450
1748481300000|2025-05-29 01:15:00|11235.8|11234.9|11228.3|11227.7|11238.7|11237.8|11227.4|11226.8|394
1748481600000|2025-05-29 01:20:00|11228.5|11227.9|11242.7|11241.8|11243|11242.1|11228.4|11227.8|351
1748481900000|2025-05-29 01:25:00|11242.6|11241.7|11241.7|11241.1|11243.7|11243|11238.6|11238|279
1748482200000|2025-05-29 01:30:00|11241.6|11241|11241.5|11240.9|11245.7|11245.1|11240|11239.4|269
1748482500000|2025-05-29 01:35:00|11240.9|11240.3|11248.4|11247.8|11248.7|11248.1|11239.7|11239.1|291
1748482800000|2025-05-29 01:40:00|11248.2|11247.6|11245.3|11244.4|11248.5|11247.9|11245.1|11244|209
1748483100000|2025-05-29 01:45:00|11245.2|11244.3|11247|11246.4|11248.2|11247.6|11245.2|11244.3|216
1748483400000|2025-05-29 01:50:00|11246.9|11246.3|11249|11248.1|11250.6|11249.8|11246.4|11245.8|280
1748483700000|2025-05-29 01:55:00|11248.9|11248|11252.3|11251.4|11253.6|11253|11247.4|11246.8|298
1748484000000|2025-05-29 02:00:00|11252.1|11251.7|11245.3|11244.7|11253.6|11253|11245|11244.4|285
1748484300000|2025-05-29 02:05:00|11245.1|11244.5|11243.7|11243.1|11247.4|11246.8|11243.2|11242.6|224
1748484600000|2025-05-29 02:10:00|11243.4|11242.8|11244.9|11244.3|11245.5|11244.9|11242.4|11241.8|188
1748484900000|2025-05-29 02:15:00|11245.3|11244.7|11244.5|11243.9|11246.5|11245.8|11242.2|11241.5|201
1748485200000|2025-05-29 02:20:00|11244.9|11244.3|11247.7|11247.1|11247.8|11247.2|11244.3|11243.7|172
1748485500000|2025-05-29 02:25:00|11247.6|11247|11247.7|11246.8|11248.5|11247.3|11244.7|11244.1|171
1748485800000|2025-05-29 02:30:00|11248.1|11247.2|11251.1|11250.5|11251.6|11251|11247.4|11246.3|224
1748486100000|2025-05-29 02:35:00|11251.3|11250.7|11248.9|11248.3|11251.4|11250.8|11246.9|11246.3|132
1748486400000|2025-05-29 02:40:00|11248.7|11248.1|11253.1|11252.5|11254|11253.1|11248.2|11247.6|265
1748486700000|2025-05-29 02:45:00|11253.5|11252.6|11253.6|11253|11257.7|11256.4|11253.2|11252.6|180
1748487000000|2025-05-29 02:50:00|11253.5|11252.9|11249.9|11249.3|11253.7|11253.1|11248.4|11246.8|231
1748487300000|2025-05-29 02:55:00|11250|11249.4|11246.4|11245.8|11250.8|11250.2|11245.7|11245.1|223
1748487600000|2025-05-29 03:00:00|11246.3|11245.7|11244.1|11243.5|11246.4|11245.8|11243.1|11242.5|148
1748487900000|2025-05-29 03:05:00|11243.9|11243.3|11245.4|11244.5|11247.5|11246.8|11243.3|11242.7|181
1748488200000|2025-05-29 03:10:00|11245.3|11244.4|11246.9|11246|11247.6|11247|11244.1|11243.2|132
1748488500000|2025-05-29 03:15:00|11246.8|11245.9|11251.7|11251.1|11252.3|11251.7|11245.5|11244.7|174
1748488800000|2025-05-29 03:20:00|11251.6|11251|11252.6|11252|11255.3|11254.7|11251.4|11250.8|157
1748489100000|2025-05-29 03:25:00|11252.4|11251.8|11251.4|11250.5|11253.3|11252.7|11250.2|11249.6|102
1748489400000|2025-05-29 03:30:00|11251.8|11250.8|11252.8|11252.2|11253.6|11253|11251|11250.4|93
1748489700000|2025-05-29 03:35:00|11252.7|11252.1|11249.8|11249.2|11252.8|11252.2|11248.4|11247.8|119
1748490000000|2025-05-29 03:40:00|11250.1|11249.5|11254.4|11253.5|11254.7|11253.5|11249.7|11248.8|120
1748490300000|2025-05-29 03:45:00|11254.1|11253.1|11252.1|11251.5|11256.9|11256|11250.8|11250.1|165
1748490600000|2025-05-29 03:50:00|11251.7|11251.1|11249.6|11249|11253.7|11253.1|11247.8|11247.1|119
1748490900000|2025-05-29 03:55:00|11249.1|11248.2|11249.1|11248.5|11249.8|11249.2|11247.7|11246.8|97
1748491200000|2025-05-29 04:00:00|11248.9|11248.3|11245.5|11244.9|11249|11248.3|11244.8|11243.9|113
1748491500000|2025-05-29 04:05:00|11245.6|11245|11246.1|11245.5|11247.6|11246.8|11244.5|11243.7|86
1748491800000|2025-05-29 04:10:00|11246.2|11245.6|11250.8|11250.2|11250.9|11250.3|11246|11245.4|145
1748492100000|2025-05-29 04:15:00|11250.7|11250.1|11252.8|11252.2|11253.7|11253.1|11250.2|11249.6|119
1748492400000|2025-05-29 04:20:00|11252.9|11252|11254.2|11253.3|11254.8|11254.2|11252.5|11251.6|61
1748492700000|2025-05-29 04:25:00|11254.1|11253.5|11254.1|11253.5|11254.2|11253.6|11252.8|11252.2|72
1748493000000|2025-05-29 04:30:00|11254.2|11253.6|11252.8|11252.2|11255.2|11254.6|11252.6|11252|75
1748493300000|2025-05-29 04:35:00|11253.6|11253|11251.2|11250.6|11253.8|11253.2|11250.7|11249.9|84
1748493600000|2025-05-29 04:40:00|11251.4|11250.8|11252.3|11251.7|11252.8|11252.2|11250.6|11250|64
1748493900000|2025-05-29 04:45:00|11252.5|11251.9|11250.6|11250|11254|11253.4|11250.1|11249.5|101
1748494200000|2025-05-29 04:50:00|11250.1|11249.5|11246.3|11245.7|11250.2|11249.6|11246.2|11245.6|133
1748494500000|2025-05-29 04:55:00|11246.2|11245.6|11248.2|11247.6|11248.8|11248|11245.2|11244.6|119
1748494800000|2025-05-29 05:00:00|11248.3|11247.7|11247.3|11246.7|11251.4|11250.4|11247.2|11246.4|166
1748495100000|2025-05-29 05:05:00|11247.4|11246.8|11249.3|11248.7|11249.4|11248.8|11247.2|11246.6|109
1748495400000|2025-05-29 05:10:00|11249.1|11248.5|11245.3|11244.2|11249.4|11248.8|11244.6|11243.7|141
1748495700000|2025-05-29 05:15:00|11245.7|11244.6|11248.4|11247.8|11248.9|11248.3|11244.3|11243.7|108
1748496000000|2025-05-29 05:20:00|11248.6|11248|11244.3|11243.7|11250.4|11249.8|11244.2|11243.6|147
1748496300000|2025-05-29 05:25:00|11244.5|11243.9|11246.1|11245.5|11246.9|11246.3|11244.5|11243.9|137
1748496600000|2025-05-29 05:30:00|11246.2|11245.6|11246.1|11245.5|11246.8|11246.2|11242.4|11241.8|193
1748496900000|2025-05-29 05:35:00|11246.6|11246|11243.2|11242.3|11246.9|11246.3|11241|11240.1|163
1748497200000|2025-05-29 05:40:00|11243.3|11242.4|11241.3|11240.7|11244.9|11244.3|11240.5|11239.9|164
1748497500000|2025-05-29 05:45:00|11241.4|11240.8|11234.8|11233.6|11242|11241.2|11234.6|11233.5|251
1748497800000|2025-05-29 05:50:00|11234.5|11233.4|11238.6|11237.7|11240.1|11239.2|11231.5|11230.6|221
1748498100000|2025-05-29 05:55:00|11238.8|11237.9|11244|11243.4|11244.4|11243.8|11237.4|11236.8|231
1748498400000|2025-05-29 06:00:00|11244.2|11243.6|11246|11245.4|11248|11247.4|11242.9|11242|357
1748498700000|2025-05-29 06:05:00|11245.9|11245.3|11249.2|11248.6|11250.9|11250.3|11244.9|11244.2|284
1748499000000|2025-05-29 06:10:00|11249.1|11248.5|11254.4|11253.8|11255.5|11254.7|11248|11247.4|305
1748499300000|2025-05-29 06:15:00|11254.2|11253.6|11259.8|11259.2|11259.8|11259.2|11253.8|11253.1|313
1748499600000|2025-05-29 06:20:00|11259.7|11259.1|11265.7|11264.8|11266.3|11265.1|11259|11258.4|430
1748499900000|2025-05-29 06:25:00|11265.6|11264.7|11271.1|11270.5|11272.6|11272|11264.3|11263.4|378
1748500200000|2025-05-29 06:30:00|11270.8|11270.2|11272.7|11272.1|11274|11273.2|11270.4|11269.6|269
1748500500000|2025-05-29 06:35:00|11272.4|11271.8|11267.4|11266.8|11272.4|11271.8|11265.6|11265|219
1748500800000|2025-05-29 06:40:00|11267.6|11266.7|11270.1|11269.5|11272.3|11271.7|11265.6|11264.8|298
1748501100000|2025-05-29 06:45:00|11269.9|11269.3|11269.8|11268.9|11274|11273.3|11268.4|11267.8|307
1748501400000|2025-05-29 06:50:00|11269.7|11268.8|11270|11269.1|11274.3|11273.7|11268.2|11267.2|293
1748501700000|2025-05-29 06:55:00|11269.9|11269|11271.8|11270.9|11273|11272.4|11268.8|11268|321
1748502000000|2025-05-29 07:00:00|11272|11271|11282.9|11282.3|11283.1|11282.5|11271.5|11270.9|473
1748502300000|2025-05-29 07:05:00|11282.7|11282.1|11273.4|11272.8|11282.7|11282.1|11272.9|11272.3|328
1748502600000|2025-05-29 07:10:00|11273.2|11272.6|11280.1|11279.5|11280.2|11279.6|11273.2|11272.6|303
1748502900000|2025-05-29 07:15:00|11280|11279.4|11277.7|11277.1|11281.2|11280.6|11273.5|11272.6|297
1748503200000|2025-05-29 07:20:00|11277.4|11276.8|11277.7|11277.1|11280.8|11280.2|11274.5|11273.9|263
1748503500000|2025-05-29 07:25:00|11277.8|11277.2|11277.7|11277.1|11279.8|11279.2|11275|11274.4|232
1748503800000|2025-05-29 07:30:00|11277.8|11277.2|11272.8|11272.2|11280.3|11279.4|11272.7|11272.1|287
1748504100000|2025-05-29 07:35:00|11273.2|11272.3|11276.4|11275.5|11278.6|11277.7|11272.6|11272|260
1748504400000|2025-05-29 07:40:00|11276.2|11275.6|11278.8|11277.9|11278.8|11278.1|11273.4|11272.8|261
1748504700000|2025-05-29 07:45:00|11278.6|11277.7|11277.6|11276.7|11279.1|11278.5|11274.7|11274.1|243
1748505000000|2025-05-29 07:50:00|11277.9|11277|11278.6|11278|11280.1|11279.5|11276.8|11276|214
1748505300000|2025-05-29 07:55:00|11278.2|11277.6|11276|11275.4|11279.9|11278.8|11274.3|11273.7|364
1748505600000|2025-05-29 08:00:00|11276.1|11275.5|11274.1|11273.5|11279.4|11278.8|11273.3|11272.7|319
1748505900000|2025-05-29 08:05:00|11274|11273.4|11274.2|11273.6|11274.4|11273.8|11270.8|11270.2|199
1748506200000|2025-05-29 08:10:00|11274.3|11273.7|11275.9|11275.3|11278.9|11278.3|11272.4|11271.8|222
1748506500000|2025-05-29 08:15:00|11275.8|11275.2|11268.8|11268.2|11275.8|11275.2|11268.7|11268.1|229
1748506800000|2025-05-29 08:20:00|11268.7|11268.1|11266.7|11266.1|11269|11268.4|11266.1|11265.5|204
1748507100000|2025-05-29 08:25:00|11266.4|11265.8|11264.2|11263.6|11266.8|11266.2|11262.4|11261.8|219
1748507400000|2025-05-29 08:30:00|11264.1|11263.5|11266.4|11265.8|11268.9|11267.7|11264|11263.4|173
1748507700000|2025-05-29 08:35:00|11266.7|11266.1|11273.2|11272.6|11274|11273.4|11266.1|11265.5|217
1748508000000|2025-05-29 08:40:00|11273.3|11272.7|11269.4|11268.8|11273.8|11273.2|11266.1|11265.5|187
1748508300000|2025-05-29 08:45:00|11269.3|11268.7|11273.3|11272.7|11273.5|11272.9|11268.6|11268|204
1748508600000|2025-05-29 08:50:00|11273.1|11272.5|11266.9|11266.3|11273.3|11272.7|11265.8|11265.2|153
1748508900000|2025-05-29 08:55:00|11267|11266.4|11272.4|11271.8|11274.9|11274.3|11266.4|11265.8|221
1748509200000|2025-05-29 09:00:00|11272.3|11271.7|11276.4|11275.8|11278.7|11278.1|11271.8|11271.2|229
1748509500000|2025-05-29 09:05:00|11276.3|11275.7|11274.1|11273.5|11277|11276.4|11272.7|11272.1|113
1748509800000|2025-05-29 09:10:00|11274|11273.4|11274.3|11273.7|11276.9|11276.2|11273.5|11272.9|138
1748510100000|2025-05-29 09:15:00|11273.9|11273.3|11277.3|11276.7|11277.7|11276.8|11272.8|11272.2|197
1748510400000|2025-05-29 09:20:00|11277.4|11276.8|11276.6|11276|11278.5|11277.9|11275|11274.4|149
1748510700000|2025-05-29 09:25:00|11276.3|11275.7|11277.8|11277.2|11279.3|11278.4|11273.4|11272.8|180
1748511000000|2025-05-29 09:30:00|11277.6|11277|11282.8|11282.2|11283.9|11283.3|11276.3|11275.7|210
1748511300000|2025-05-29 09:35:00|11282.7|11282.1|11281.5|11280.9|11284.6|11283.9|11281.1|11280.5|176
1748511600000|2025-05-29 09:40:00|11281.4|11280.8|11281.3|11280.7|11282.2|11281.6|11277.8|11277|191
1748511900000|2025-05-29 09:45:00|11281.1|11280.5|11278.1|11277.5|11283.3|11282.1|11277.8|11277.1|144
1748512200000|2025-05-29 09:50:00|11277.9|11277.3|11277.5|11276.9|11278.6|11277.9|11276|11275.4|178
1748512500000|2025-05-29 09:55:00|11277.2|11276.6|11278.5|11277.3|11279.5|11278.6|11275.3|11274.7|200
1748512800000|2025-05-29 10:00:00|11278.4|11277.5|11280.4|11279.8|11282.7|11282.1|11276.9|11275.9|235
1748513100000|2025-05-29 10:05:00|11280.5|11279.9|11283.3|11282.7|11283.6|11283|11278.2|11277.6|182
1748513400000|2025-05-29 10:10:00|11283.5|11282.9|11284.1|11283.5|11284.3|11283.7|11280.4|11279.8|138
1748513700000|2025-05-29 10:15:00|11283.9|11283.3|11287.7|11286.8|11290.8|11290.1|11282.1|11281.5|176
1748514000000|2025-05-29 10:20:00|11287.9|11287|11288.9|11288.3|11290.2|11289.6|11287.4|11286.8|213
1748514300000|2025-05-29 10:25:00|11289.2|11288.6|11289.7|11289.1|11291.8|11291.2|11287.6|11287|212
1748514600000|2025-05-29 10:30:00|11289.9|11289.3|11286.2|11285.6|11290.7|11290.1|11285.4|11284.8|198
1748514900000|2025-05-29 10:35:00|11285.8|11285.2|11284.2|11283.6|11285.9|11285.3|11281.6|11280.7|163
1748515200000|2025-05-29 10:40:00|11284.4|11283.3|11288.3|11287.7|11288.4|11287.8|11282.4|11281.7|176
1748515500000|2025-05-29 10:45:00|11288.7|11288.1|11285.6|11285|11289.4|11288.8|11285.1|11283.8|200
1748515800000|2025-05-29 10:50:00|11286|11285.4|11288.8|11288.2|11289.6|11289|11285.7|11284.2|168
1748516100000|2025-05-29 10:55:00|11288.9|11288.3|11286.8|11286.2|11289.4|11288.8|11286.3|11285.7|161
1748516400000|2025-05-29 11:00:00|11286.5|11285.9|11286.8|11286.2|11291.1|11290.5|11286.5|11285.8|179
1748516700000|2025-05-29 11:05:00|11286.3|11285.7|11285.4|11284.8|11288.7|11288.1|11283.4|11282.8|152
1748517000000|2025-05-29 11:10:00|11286|11285.4|11287|11286.4|11288.8|11288.1|11286|11285.4|171
1748517300000|2025-05-29 11:15:00|11287.1|11286.5|11280.5|11279.9|11287.5|11286.9|11279.8|11279.2|146
1748517600000|2025-05-29 11:20:00|11281.8|11280.9|11284.5|11283.9|11285.8|11285.1|11281.4|11280.6|166
1748517900000|2025-05-29 11:25:00|11284.6|11284|11285.8|11285.2|11287.2|11286.6|11284.1|11283.1|215
1748518200000|2025-05-29 11:30:00|11285.9|11285.3|11286.5|11285.6|11289.5|11288.9|11284.5|11283.9|197
1748518500000|2025-05-29 11:35:00|11286.6|11285.7|11280.1|11279.5|11286.6|11285.7|11279.4|11278.6|218
1748518800000|2025-05-29 11:40:00|11280.2|11279.6|11275|11273.1|11280.4|11279.8|11273.9|11272.8|283
1748519100000|2025-05-29 11:45:00|11275.2|11273.2|11276.9|11276.3|11278.1|11277.2|11273.8|11272.9|183
1748519400000|2025-05-29 11:50:00|11277|11276.4|11274.2|11273.6|11277.3|11276.7|11274.1|11273.5|230
1748519700000|2025-05-29 11:55:00|11274.1|11273.5|11271.5|11270.9|11274.1|11273.5|11268.5|11267.9|345
1748520000000|2025-05-29 12:00:00|11271.4|11270.8|11279|11278.4|11280.3|11279.7|11271.4|11270.8|325
1748520300000|2025-05-29 12:05:00|11279.2|11278.6|11281.1|11280.5|11286.8|11285.8|11279|11278.4|597
1748520600000|2025-05-29 12:10:00|11281|11280.4|11288.8|11288.2|11288.8|11288.2|11279.4|11278.8|295
1748520900000|2025-05-29 12:15:00|11288.6|11288|11295.9|11295|11296.8|11295.6|11285.7|11285.1|444
1748521200000|2025-05-29 12:20:00|11295.8|11294.9|11295.5|11294.6|11299.4|11298.5|11294.8|11294.2|327
1748521500000|2025-05-29 12:25:00|11296.3|11294.9|11296.6|11293.9|11297|11296.3|11293.3|11292.4|182
1748521800000|2025-05-29 12:30:00|11296.8|11294.1|11314.8|11314.2|11318.5|11317.2|11293.6|11288.3|918
1748522100000|2025-05-29 12:35:00|11315|11314.4|11318.4|11317.5|11323|11322.3|11311.7|11310.4|639
1748522400000|2025-05-29 12:40:00|11318.2|11317.3|11327.6|11325.9|11327.6|11326.4|11315.8|11315.2|700
1748522700000|2025-05-29 12:45:00|11327.3|11326.4|11333.2|11332.3|11333.7|11332.8|11324.1|11323.5|570
1748523000000|2025-05-29 12:50:00|11333.3|11332.4|11337|11336.4|11337.3|11336.5|11328.3|11327.3|673
1748523300000|2025-05-29 12:55:00|11337.7|11337.1|11349.9|11349|11350.4|11349.8|11337.2|11336.3|1129
1748523600000|2025-05-29 13:00:00|11350.2|11349.3|11349.8|11349.2|11360.5|11359.9|11345.7|11344.8|1189
1748523900000|2025-05-29 13:05:00|11349.6|11349|11348.6|11347.4|11359.5|11358.9|11348.1|11347.3|545
1748524200000|2025-05-29 13:10:00|11348.7|11347.5|11345.5|11344.9|11349.8|11349.2|11344.8|11344.2|521
1748524500000|2025-05-29 13:15:00|11346|11345.4|11345.9|11345.3|11346.7|11346.1|11340.5|11339.9|309
1748524800000|2025-05-29 13:20:00|11345.7|11345.1|11352.5|11351.9|11354.3|11353.7|11344.7|11344.1|366
1748525100000|2025-05-29 13:25:00|11352.4|11351.8|11355|11354.4|11356.1|11355.5|11346.3|11345.7|362
1748525400000|2025-05-29 13:30:00|11355.1|11354.5|11348.1|11347.5|11356.7|11356|11347.4|11346.8|377
1748525700000|2025-05-29 13:35:00|11347.9|11347.3|11342.7|11342.1|11350.3|11349.7|11342.7|11341.4|343
1748526000000|2025-05-29 13:40:00|11342.6|11342|11343.4|11342.8|11346.5|11345.9|11339.7|11338.8|434
1748526300000|2025-05-29 13:45:00|11343.3|11342.7|11346.2|11345.3|11348.6|11348|11341.5|11340.9|361
1748526600000|2025-05-29 13:50:00|11346.1|11345.2|11349.8|11349.2|11353.2|11352.6|11345.9|11345|446
1748526900000|2025-05-29 13:55:00|11349.6|11349|11351.7|11351.1|11353.2|11352.6|11346.4|11345.5|343
1748527200000|2025-05-29 14:00:00|11352.3|11351.7|11352.7|11352.1|11359|11358|11349.5|11348.9|469
1748527500000|2025-05-29 14:05:00|11352.4|11351.8|11358.7|11358.1|11359.6|11359|11351.9|11350.7|394
1748527800000|2025-05-29 14:10:00|11358.6|11358|11356.9|11356.3|11359.2|11358.6|11350.1|11349.5|351
1748528100000|2025-05-29 14:15:00|11357.2|11356.6|11359.4|11358.8|11362|11360.9|11357|11356.4|371
1748528400000|2025-05-29 14:20:00|11359.5|11358.9|11357.1|11356.5|11370.3|11369.3|11354.1|11353.5|566
1748528700000|2025-05-29 14:25:00|11357.2|11356.6|11349.8|11349.2|11361|11360.4|11349.3|11348.7|374
1748529000000|2025-05-29 14:30:00|11349.7|11349.1|11356|11355.4|11356.3|11355.7|11349.7|11349.1|404
1748529300000|2025-05-29 14:35:00|11356.1|11355.5|11347.9|11347|11356.2|11355.6|11347.1|11346.5|344
1748529600000|2025-05-29 14:40:00|11347.8|11346.9|11348.6|11348|11349.1|11348.5|11343.2|11342.6|306
1748529900000|2025-05-29 14:45:00|11348.7|11348.1|11354.3|11353.7|11360.1|11359.2|11347.1|11346.5|417
1748530200000|2025-05-29 14:50:00|11354.2|11353.6|11354.6|11354|11360.2|11359.4|11352|11350.4|402
1748530500000|2025-05-29 14:55:00|11354.8|11354.2|11350.3|11349.7|11356.8|11355.2|11349.9|11349.3|359
1748530800000|2025-05-29 15:00:00|11350.6|11350|11357.2|11356.6|11357.2|11356.6|11349.1|11348.1|397
1748531100000|2025-05-29 15:05:00|11357.3|11356.7|11356.1|11355.5|11360|11359.4|11355.1|11354.5|282
1748531400000|2025-05-29 15:10:00|11356.3|11355.7|11356.3|11355.4|11359.5|11358.3|11355.5|11354.9|263
1748531700000|2025-05-29 15:15:00|11356.9|11356|11360.2|11359.6|11363.9|11363.3|11356.1|11355.5|300
1748532000000|2025-05-29 15:20:00|11360.3|11359.7|11362.2|11361.6|11362.7|11362.1|11357.6|11357|264
1748532300000|2025-05-29 15:25:00|11363.1|11362.5|11362.9|11362|11363.9|11363.3|11358.2|11357.6|251
1748532600000|2025-05-29 15:30:00|11363.3|11362.4|11365|11364.4|11370.4|11369.1|11361.5|11360.9|336
1748532900000|2025-05-29 15:35:00|11365.1|11364.5|11364.8|11364.2|11370.1|11369.4|11364.3|11363.7|266
1748533200000|2025-05-29 15:40:00|11364.9|11364.3|11365.7|11365.1|11366.8|11366.2|11361.7|11361.1|241
1748533500000|2025-05-29 15:45:00|11365.6|11365|11364.1|11363.5|11366.2|11365.6|11361.4|11360.8|181
1748533800000|2025-05-29 15:50:00|11364.4|11363.8|11364|11363.4|11365.7|11365.1|11362.1|11361.5|171
1748534100000|2025-05-29 15:55:00|11364.1|11363.5|11370|11369.4|11371|11370.4|11364.1|11363.5|409
1748534400000|2025-05-29 16:00:00|11369.7|11369.1|11374.2|11373.6|11374.2|11373.6|11367.2|11366.6|379
1748534700000|2025-05-29 16:05:00|11374.7|11373.3|11372.8|11372.2|11374.7|11373.8|11371.1|11370.5|271
1748535000000|2025-05-29 16:10:00|11372.5|11371.9|11374.1|11373.2|11374.7|11373.9|11371.7|11371.1|171
1748535300000|2025-05-29 16:15:00|11374.2|11373.3|11375.1|11374.5|11380.3|11379.4|11373.3|11372.7|252
1748535600000|2025-05-29 16:20:00|11375|11374.4|11372.4|11371.8|11375.3|11374.7|11372.2|11371.4|149
1748535900000|2025-05-29 16:25:00|11372.5|11371.9|11370|11369.4|11372.7|11372.1|11367.8|11367.1|146
1748536200000|2025-05-29 16:30:00|11370.2|11369.6|11371.1|11370.5|11373.1|11372.5|11370.1|11369.5|137
1748536500000|2025-05-29 16:35:00|11371.2|11370.6|11375.6|11375|11376.5|11375.8|11371.1|11370.5|153
1748536800000|2025-05-29 16:40:00|11375.7|11375.1|11376.5|11375.9|11379|11378.1|11374.4|11373.8|156
1748537100000|2025-05-29 16:45:00|11376.2|11375.6|11375|11374.4|11378.1|11377.5|11374.8|11374|118
1748537400000|2025-05-29 16:50:00|11374.7|11373.8|11373.7|11373.1|11375.1|11374.5|11372.6|11371.9|108
1748537700000|2025-05-29 16:55:00|11374|11373.4|11371.7|11371.1|11374|11373.4|11370.7|11370.1|106
1748538000000|2025-05-29 17:00:00|11371.8|11371.2|11368|11367.4|11372.1|11371.5|11367.6|11367|240
1748538300000|2025-05-29 17:05:00|11367.9|11367.3|11364.6|11364|11369.7|11368.8|11364.5|11363.9|122
1748538600000|2025-05-29 17:10:00|11364.5|11363.9|11364.5|11363.9|11367|11366.4|11363.6|11363|113
1748538900000|2025-05-29 17:15:00|11364.6|11364|11362.6|11362|11365.5|11364.9|11362.6|11362|96
1748539200000|2025-05-29 17:20:00|11362.5|11361.9|11364.2|11363.6|11364.7|11364.1|11362.3|11361.4|83
1748539500000|2025-05-29 17:25:00|11364.4|11363.8|11363.2|11362.6|11366.2|11365.5|11363|11362.4|103
1748539800000|2025-05-29 17:30:00|11363.3|11362.7|11368.6|11368|11368.6|11368|11363.3|11362.7|114
1748540100000|2025-05-29 17:35:00|11368.8|11367.9|11376.2|11375.3|11376.2|11375.3|11368.8|11367.9|136
1748540400000|2025-05-29 17:40:00|11376|11375.4|11383.1|11382.5|11384.7|11384.1|11374.5|11373.9|181
1748540700000|2025-05-29 17:45:00|11383|11382.4|11377.8|11377.2|11383.6|11383|11376.9|11376.3|190
1748541000000|2025-05-29 17:50:00|11377.7|11377.1|11376.5|11375.9|11378.5|11377.9|11376.1|11375.5|120
1748541300000|2025-05-29 17:55:00|11376|11375.4|11377.5|11376.9|11378.3|11377.7|11375.3|11374.7|137
1748541600000|2025-05-29 18:00:00|11377.6|11377|11381.7|11381.1|11384.8|11384.2|11376.6|11376|251
1748541900000|2025-05-29 18:05:00|11381.5|11380.6|11382.9|11382.3|11384.2|11383.6|11380.7|11380.1|111
1748542200000|2025-05-29 18:10:00|11383.1|11382.5|11383|11382.4|11383.1|11382.5|11381|11380.2|111
1748542500000|2025-05-29 18:15:00|11382.9|11382.3|11383|11382.4|11384.7|11384.1|11381.5|11380.9|105
1748542800000|2025-05-29 18:20:00|11383.1|11382.5|11377.5|11376.9|11383.3|11382.7|11377.2|11376.6|121
1748543100000|2025-05-29 18:25:00|11377.1|11376.5|11378.7|11378.1|11378.9|11378.3|11376.6|11376|107
1748543400000|2025-05-29 18:30:00|11379|11378.4|11380.3|11379.7|11382.4|11381.6|11378.8|11378.2|87
1748543700000|2025-05-29 18:35:00|11380.1|11379.5|11379.6|11379|11380.3|11379.7|11378.6|11378|89
1748544000000|2025-05-29 18:40:00|11380.1|11379.5|11382.1|11381.5|11382.4|11381.8|11379.9|11379.3|96
1748544300000|2025-05-29 18:45:00|11382|11381.4|11378|11377.4|11382|11381.4|11377.4|11376.8|114
1748544600000|2025-05-29 18:50:00|11377.8|11377.2|11375.4|11374.8|11377.8|11377.2|11374.8|11374.2|105
1748544900000|2025-05-29 18:55:00|11374.8|11374.2|11375.7|11374.8|11376.5|11375.9|11374.6|11374|119
1748545200000|2025-05-29 19:00:00|11375.4|11374.5|11376.1|11375.5|11376.9|11376.3|11374.5|11373.9|101
1748545500000|2025-05-29 19:05:00|11376|11375.4|11376.7|11376.1|11377.1|11376.5|11375.7|11375.1|133
1748545800000|2025-05-29 19:10:00|11376.6|11376|11375.6|11375|11378.9|11378|11374.5|11373.8|146
1748546100000|2025-05-29 19:15:00|11375.9|11374.9|11370.1|11369.5|11376.5|11375.9|11369.5|11368.7|135
1748546400000|2025-05-29 19:20:00|11370.2|11369.6|11373.9|11373.3|11374.9|11374.3|11368.4|11367.8|126
1748546700000|2025-05-29 19:25:00|11374.1|11373.5|11374|11373.4|11374.8|11373.9|11372.1|11371.5|107
1748547000000|2025-05-29 19:30:00|11374.1|11373.5|11373|11372.1|11374.4|11373.5|11372.6|11371.9|98
1748547300000|2025-05-29 19:35:00|11373.1|11372.5|11371.5|11370.6|11373.7|11372.8|11371.3|11370.4|78
1748547600000|2025-05-29 19:40:00|11371.3|11370.4|11369.2|11368.3|11371.9|11371|11367.2|11366.3|132
1748547900000|2025-05-29 19:45:00|11369|11368.1|11367.6|11366.7|11369|11368.1|11367.2|11366.3|118
1748548200000|2025-05-29 19:50:00|11367.4|11366.5|11367.9|11367|11368.6|11368|11366.6|11365.7|109
1748548500000|2025-05-29 19:55:00|11368.1|11367.2|11367.4|11366.5|11368.7|11367.8|11366.8|11365.9|108
1748548800000|2025-05-29 20:00:00|11367.5|11366.6|11365.8|11365.2|11367.7|11366.8|11365.3|11364.4|70
1748549100000|2025-05-29 20:05:00|11366|11365.4|11365.1|11364.5|11366.2|11365.6|11365.1|11364.5|42
1748549400000|2025-05-29 20:10:00|11365|11364.4|11365.8|11364.9|11366.2|11365.3|11361.3|11359.8|71
1748549700000|2025-05-29 20:15:00|11365.9|11365|11367.6|11366.7|11367.7|11366.8|11365.5|11364.6|38
1748550000000|2025-05-29 20:20:00|11367.3|11366.4|11365.6|11364.5|11367.3|11366.4|11365.1|11364|23
1748550300000|2025-05-29 20:25:00|11365.8|11364.9|11364.9|11364|11366.1|11365.3|11364.7|11364|49
1748550600000|2025-05-29 20:30:00|11364.8|11363.9|11363.8|11362.9|11365|11364.1|11362.4|11361.5|42
1748550900000|2025-05-29 20:35:00|11363.7|11362.8|11365.9|11365|11366.1|11365.2|11363.3|11362.1|19
1748551200000|2025-05-29 20:40:00|11365.8|11364.9|11367.7|11366.8|11367.7|11366.8|11365.4|11364.5|34
1748551500000|2025-05-29 20:45:00|11367.8|11366.9|11369.1|11368.2|11369.8|11368.7|11367.7|11366.8|61
1748551800000|2025-05-29 20:50:00|11370.4|11369.5|11369.4|11368.5|11370.8|11369.9|11369|11368.1|69
1748552100000|2025-05-29 20:55:00|11369.7|11368.2|11371.9|11365.3|11371.9|11368.3|11365.9|11361.5|71
1748552400000|2025-05-29 21:00:00|11373.7|11367.1|11373.7|11367.1|11373.7|11367.1|11373.7|11367.1|1
1748552700000|2025-05-29 21:05:00|11375.8|11369.2|11374.5|11367.9|11376.3|11369.7|11374.5|11367.9|6
1748553000000|2025-05-29 21:10:00|11375|11368.4|11374.8|11368.2|11375|11368.4|11373.4|11366.8|6
1748553300000|2025-05-29 21:15:00|11375.3|11368.7|11375.7|11369.1|11375.8|11369.2|11375.3|11368.7|4
1748553600000|2025-05-29 21:20:00|11374.4|11367.8|11374.1|11367.5|11374.4|11367.8|11373.5|11366.9|5
1748553900000|2025-05-29 21:25:00|11374.2|11367.6|11373.5|11366.9|11374.2|11367.6|11373.5|11366.9|4
1748554200000|2025-05-29 21:30:00|11372.6|11366|11372.5|11365.9|11373.7|11367.1|11372.5|11365.9|6
1748554500000|2025-05-29 21:35:00|11372.4|11365.8|11372.2|11365.6|11373.1|11366.5|11372.1|11365.5|6
1748554800000|2025-05-29 21:40:00|11372.4|11365.8|11372.6|11366|11372.6|11366|11372.3|11365.7|4
1748555100000|2025-05-29 21:45:00|11372.7|11366.1|11373.6|11367|11373.6|11367|11372.7|11366.1|4
1748555400000|2025-05-29 21:50:00|11373.5|11366.9|11373.6|11367|11373.7|11367.1|11373.3|11366.7|5
1748555700000|2025-05-29 21:55:00|11373.5|11366.9|11373.9|11367.3|11373.9|11367.3|11373.5|11366.9|3
1748556000000|2025-05-29 22:00:00|11374.3|11367.7|11370.4|11367.8|11374.3|11368.8|11370.2|11365.8|40
1748556300000|2025-05-29 22:05:00|11370.1|11368.1|11368.4|11366.9|11370.9|11369.3|11368.3|11366.8|186
1748556600000|2025-05-29 22:10:00|11368.8|11366.8|11370.6|11369.1|11371|11369.2|11368.8|11366.8|43
1748556900000|2025-05-29 22:15:00|11370.4|11368.9|11370|11369.1|11370.8|11369.4|11369.7|11368.8|28
1748557200000|2025-05-29 22:20:00|11370.1|11369.2|11376.5|11375.6|11376.6|11375.7|11369.6|11368.7|75
1748557500000|2025-05-29 22:25:00|11376.6|11375.7|11374.1|11373.2|11378|11377.1|11371.2|11370.3|118
1748557800000|2025-05-29 22:30:00|11374|11373.1|11372|11371.1|11374.4|11373.5|11371.2|11370.3|56
1748558100000|2025-05-29 22:35:00|11371.5|11370.6|11372.2|11371.3|11372.6|11371.7|11371.4|11370.5|42
1748558400000|2025-05-29 22:40:00|11372.1|11371.2|11374.1|11373.2|11374.4|11373.5|11371.9|11371|83
1748558700000|2025-05-29 22:45:00|11374.5|11373.6|11374.6|11373.7|11375.1|11374.2|11373.5|11372.6|51
1748559000000|2025-05-29 22:50:00|11374.8|11373.9|11373.7|11372.8|11374.8|11373.9|11373.1|11372.2|46
1748559300000|2025-05-29 22:55:00|11373.5|11372.6|11371.4|11370.5|11373.5|11372.6|11369.9|11369|41
1748559600000|2025-05-29 23:00:00|11372|11371.1|11372.2|11371.6|11372.6|11371.9|11371.3|11370.6|80
1748559900000|2025-05-29 23:05:00|11372.1|11371.5|11373.7|11372.8|11374.3|11373.4|11371.9|11371|84
1748560200000|2025-05-29 23:10:00|11373.5|11372.6|11372.2|11371.3|11373.5|11372.6|11369.8|11368.9|85
1748560500000|2025-05-29 23:15:00|11373.9|11373|11373.9|11372.4|11374.5|11373.6|11373.4|11372.4|55
1748560800000|2025-05-29 23:20:00|11373.2|11372.3|11374.2|11373.3|11374.5|11373.6|11373.1|11372.2|72
1748561100000|2025-05-29 23:25:00|11374.1|11373.2|11376.4|11374.8|11376.6|11375.8|11374.1|11373.2|52
1748561400000|2025-05-29 23:30:00|11376.5|11375.6|11377.1|11376.2|11378.9|11378.2|11375.4|11374.5|120
1748561700000|2025-05-29 23:35:00|11377.2|11376.3|11377.9|11377.3|11379.3|11378.7|11376.6|11375.7|94
1748562000000|2025-05-29 23:40:00|11377.7|11377.1|11378.9|11378|11379.2|11378.3|11377|11376.1|103
1748562300000|2025-05-29 23:45:00|11378.7|11377.8|11378.8|11377.9|11379.6|11378.6|11378.1|11377.2|83
1748562600000|2025-05-29 23:50:00|11379|11378.1|11379|11378.1|11379.7|11378.8|11378.3|11377.4|82
1748562900000|2025-05-29 23:55:00|11379.1|11378.2|11377.3|11376.4|11379.7|11378.8|11376.8|11375.9|100
1748563200000|2025-05-30 00:00:00|11377.5|11376.6|11380.6|11379.7|11381.6|11380.7|11376.8|11375.9|279
1748563500000|2025-05-30 00:05:00|11381.2|11380.3|11377.6|11376.7|11381.2|11380.3|11375.7|11374.8|170
1748563800000|2025-05-30 00:10:00|11377.5|11376.6|11376.4|11375.5|11378.5|11377.9|11375.7|11375|196
1748564100000|2025-05-30 00:15:00|11376.5|11375.6|11381.5|11380.9|11383.3|11382.7|11375.8|11374.9|183
1748564400000|2025-05-30 00:20:00|11381.4|11380.8|11383.2|11382.6|11383.9|11383|11379.8|11378.9|178
1748564700000|2025-05-30 00:25:00|11383.8|11382.9|11381.7|11381.1|11385.3|11384.4|11381.5|11380.9|176
1748565000000|2025-05-30 00:30:00|11381.9|11381.3|11372.6|11372|11381.9|11381.3|11372.6|11372|158
1748565300000|2025-05-30 00:35:00|11372.7|11372.1|11371.5|11370.9|11374.8|11374.2|11371.1|11370.5|192
1748565600000|2025-05-30 00:40:00|11371.6|11371|11370.3|11369.7|11371.8|11371.2|11368.2|11367.3|179
1748565900000|2025-05-30 00:45:00|11370.4|11369.8|11368.7|11368.1|11371.2|11370.3|11368|11367.4|179
1748566200000|2025-05-30 00:50:00|11368.6|11368|11371.1|11370.2|11371.1|11370.2|11364.9|11364.3|372
1748566500000|2025-05-30 00:55:00|11371.4|11370.5|11372.9|11372.3|11375.4|11374.5|11371|11370.1|405
1748566800000|2025-05-30 01:00:00|11372.8|11372.2|11377.4|11376.1|11377.8|11377|11372.7|11372.1|333
1748567100000|2025-05-30 01:05:00|11377.5|11376.3|11381.1|11380.5|11387.4|11386.3|11377.5|11376.2|504
1748567400000|2025-05-30 01:10:00|11381|11380.4|11379.7|11379.1|11381.8|11380.9|11379|11378.4|257
1748567700000|2025-05-30 01:15:00|11379.8|11379.2|11386.2|11385.6|11387.1|11386.4|11379.1|11378.4|233
1748568000000|2025-05-30 01:20:00|11386.5|11385.9|11383.8|11383.2|11390.2|11389.6|11383.4|11382.6|305
1748568300000|2025-05-30 01:25:00|11383.9|11383.3|11377.5|11376.6|11384.7|11383.8|11377.1|11376|219
1748568600000|2025-05-30 01:30:00|11377.2|11376.3|11371.7|11370.6|11377.5|11376.3|11371.7|11370.6|351
1748568900000|2025-05-30 01:35:00|11371.8|11370.7|11366.2|11365.1|11372.4|11371.5|11363.5|11362.4|293
1748569200000|2025-05-30 01:40:00|11366.5|11365.4|11363.8|11362.9|11367.9|11367|11363.5|11362.8|357
1748569500000|2025-05-30 01:45:00|11363.5|11362.6|11360.7|11359.8|11365|11364.4|11360.6|11359.7|264
1748569800000|2025-05-30 01:50:00|11360.6|11359.7|11360.2|11358.9|11363.6|11362.7|11357.7|11356.4|305
1748570100000|2025-05-30 01:55:00|11360.3|11358.3|11355.2|11354.6|11360.3|11358.8|11353|11352|391
1748570400000|2025-05-30 02:00:00|11355.3|11354.7|11355.1|11354.5|11359.6|11358.7|11354.3|11353.4|294
1748570700000|2025-05-30 02:05:00|11354.9|11354.3|11358.5|11357.9|11358.5|11357.9|11353.5|11352.6|223
1748571000000|2025-05-30 02:10:00|11358.4|11357.8|11354.8|11354.2|11358.6|11358|11353.4|11352.8|235
1748571300000|2025-05-30 02:15:00|11354.7|11354.1|11353.7|11353.1|11356.2|11355.3|11353.1|11352.4|151
1748571600000|2025-05-30 02:20:00|11353.9|11353.3|11355.9|11355.3|11356.7|11356.1|11352.2|11351.6|148
1748571900000|2025-05-30 02:25:00|11355.5|11354.9|11355.9|11355.3|11357.3|11356.4|11355.2|11354.6|151
1748572200000|2025-05-30 02:30:00|11355.7|11355.1|11353.6|11353|11355.8|11355.2|11352.9|11352|146
1748572500000|2025-05-30 02:35:00|11353.3|11352.7|11351.4|11350.8|11354.2|11353.6|11350.8|11350.2|148
1748572800000|2025-05-30 02:40:00|11351.3|11350.7|11353|11352.4|11353.8|11353.2|11349.9|11349|209
1748573100000|2025-05-30 02:45:00|11353.1|11352.5|11350.2|11349.6|11353.4|11352.8|11350.2|11349.6|123
1748573400000|2025-05-30 02:50:00|11350|11349.4|11350.6|11349.7|11350.9|11350.2|11349.2|11348.6|115
1748573700000|2025-05-30 02:55:00|11350.8|11349.9|11350.1|11348.8|11350.8|11350.1|11348.8|11348.2|124
1748574000000|2025-05-30 03:00:00|11350|11348.6|11354.3|11353.7|11355.1|11354.2|11350|11348.6|169
1748574300000|2025-05-30 03:05:00|11354.4|11353.8|11354.9|11354|11355.2|11354.5|11353|11352.1|133
1748574600000|2025-05-30 03:10:00|11354.7|11353.8|11354.2|11353.6|11357|11356.1|11353.8|11353.2|140
1748574900000|2025-05-30 03:15:00|11354.7|11354.1|11355.8|11355.2|11357.4|11356.5|11354.2|11353.6|119
1748575200000|2025-05-30 03:20:00|11355.6|11355|11355.7|11354.5|11355.7|11355|11353.4|11352.8|108
1748575500000|2025-05-30 03:25:00|11356.2|11355|11354.6|11354|11356.8|11355.7|11354.2|11353.3|101
1748575800000|2025-05-30 03:30:00|11354.3|11353.7|11356.2|11355.6|11356.4|11355.8|11352.9|11352.3|90
1748576100000|2025-05-30 03:35:00|11356.1|11355.5|11353.3|11352.7|11356.9|11356.3|11353.3|11352.7|104
1748576400000|2025-05-30 03:40:00|11353.2|11352.6|11349|11348.1|11353.5|11352.9|11348.5|11347.9|123
1748576700000|2025-05-30 03:45:00|11349.1|11348.2|11347|11346.4|11349.8|11349.1|11347|11346.4|148
1748577000000|2025-05-30 03:50:00|11346.9|11346.3|11348|11347.4|11348.4|11347.8|11346.2|11345.5|110
1748577300000|2025-05-30 03:55:00|11347.9|11347.3|11349.9|11349.3|11349.9|11349.3|11346.4|11345.6|114
1748577600000|2025-05-30 04:00:00|11350.5|11349.9|11351.5|11350.9|11353.9|11353.3|11350.3|11349.7|168
1748577900000|2025-05-30 04:05:00|11351.7|11351.1|11349.6|11349|11352.7|11351.8|11349.4|11348.8|161
1748578200000|2025-05-30 04:10:00|11349.5|11348.9|11350.2|11349.6|11350.8|11350.1|11349.5|11348.7|121
1748578500000|2025-05-30 04:15:00|11350.3|11349.7|11350.4|11349.8|11351.8|11351.1|11349.9|11349.3|117
1748578800000|2025-05-30 04:20:00|11350.6|11350|11352.6|11352|11353.1|11352.5|11350|11349.4|107
1748579100000|2025-05-30 04:25:00|11352.4|11351.8|11352.6|11352|11353.8|11353.1|11351.6|11351|155
1748579400000|2025-05-30 04:30:00|11352.3|11351.7|11351.4|11350.5|11352.3|11351.7|11350.7|11350.1|75
1748579700000|2025-05-30 04:35:00|11351.2|11350.3|11350.7|11350.1|11352.2|11351.5|11349.1|11348.5|99
1748580000000|2025-05-30 04:40:00|11350.9|11350.3|11350.4|11349.8|11351.3|11350.7|11349.3|11348.6|101
1748580300000|2025-05-30 04:45:00|11350.5|11349.9|11350.1|11349.5|11352.3|11351.6|11348.8|11347.4|132
1748580600000|2025-05-30 04:50:00|11350|11349.4|11348.2|11347.6|11351|11349.9|11347.2|11346.6|114
1748580900000|2025-05-30 04:55:00|11348.1|11347.5|11346.4|11345.5|11348.2|11347.6|11346|11345.3|117
1748581200000|2025-05-30 05:00:00|11346.8|11345.8|11345.7|11345.1|11346.8|11345.9|11344.6|11344|131
1748581500000|2025-05-30 05:05:00|11346.1|11345.5|11346.7|11346.1|11346.7|11346.1|11343.3|11342.7|146
1748581800000|2025-05-30 05:10:00|11346.9|11346.3|11345.9|11345.3|11348.5|11347.9|11345.8|11345.2|92
1748582100000|2025-05-30 05:15:00|11346|11345.4|11345.2|11344.3|11349.4|11348.5|11345.1|11344.2|118
1748582400000|2025-05-30 05:20:00|11345.1|11344.2|11344.9|11344.3|11347.2|11346.4|11344.2|11343.3|138
1748582700000|2025-05-30 05:25:00|11345.3|11344.7|11346.9|11346|11348.2|11347.3|11345.1|11344.2|101
1748583000000|2025-05-30 05:30:00|11347|11346.1|11348.1|11347.2|11348.8|11348|11346.1|11345.4|106
1748583300000|2025-05-30 05:35:00|11348|11347.4|11349|11348.4|11349.6|11349|11344.7|11344.1|107
1748583600000|2025-05-30 05:40:00|11349.1|11348.5|11348.3|11347.7|11351.6|11350.2|11347.3|11346.7|137
1748583900000|2025-05-30 05:45:00|11348.2|11347.6|11349.6|11348.7|11350.4|11349.2|11344.6|11343.5|148
1748584200000|2025-05-30 05:50:00|11350|11349.1|11351.9|11351.3|11354.2|11353.1|11349.2|11348.6|134
1748584500000|2025-05-30 05:55:00|11352|11351.4|11351.7|11350.8|11355|11354.1|11350.9|11350.3|191
1748584800000|2025-05-30 06:00:00|11351.9|11351|11344.6|11344|11351.9|11351.3|11344.4|11343.5|280
1748585100000|2025-05-30 06:05:00|11344.4|11343.8|11340|11339.4|11344.7|11343.8|11339.9|11339|334
1748585400000|2025-05-30 06:10:00|11340.1|11339.5|11338.1|11337.5|11340.3|11339.7|11336.5|11335.9|311
1748585700000|2025-05-30 06:15:00|11338|11337.4|11339.7|11339.1|11341.4|11340.8|11336.3|11335.7|210
1748586000000|2025-05-30 06:20:00|11340.1|11339.5|11343.2|11342.6|11343.4|11342.8|11339.2|11338.6|204
1748586300000|2025-05-30 06:25:00|11343.6|11343|11342.1|11341.5|11344.7|11344.1|11341.3|11340.7|177
1748586600000|2025-05-30 06:30:00|11342.6|11342|11341.2|11340.6|11345.5|11344.9|11340.5|11339.9|264
1748586900000|2025-05-30 06:35:00|11341.1|11340.5|11347.1|11346.5|11348.5|11347.4|11340.3|11339.7|178
1748587200000|2025-05-30 06:40:00|11347.6|11347|11348.9|11347.8|11349.4|11348.7|11346|11345.1|284
1748587500000|2025-05-30 06:45:00|11348.8|11347.9|11348.3|11347.7|11350.3|11349.7|11345.2|11344.3|216
1748587800000|2025-05-30 06:50:00|11348.2|11347.6|11350.6|11349.7|11352.4|11351.8|11347.3|11346.4|227
1748588100000|2025-05-30 06:55:00|11350.8|11349.9|11347.6|11345.9|11350.9|11350|11346.4|11345.3|203
1748588400000|2025-05-30 07:00:00|11347.5|11345.8|11339.4|11338.8|11349.3|11346.5|11337.6|11336.8|488
1748588700000|2025-05-30 07:05:00|11339.2|11338.6|11332.5|11331.9|11342.4|11341.8|11332.3|11331.7|426
1748589000000|2025-05-30 07:10:00|11333|11332.4|11334.4|11333.8|11336.2|11335.6|11331.2|11330.5|355
1748589300000|2025-05-30 07:15:00|11334.3|11333.7|11329.9|11329.3|11334.9|11334.1|11328.6|11327.3|282
1748589600000|2025-05-30 07:20:00|11330|11329.4|11334.1|11333.5|11334.3|11333.7|11328.2|11327.6|297
1748589900000|2025-05-30 07:25:00|11334|11333.4|11333.4|11332.8|11334.4|11333.8|11330.3|11329.7|283
1748590200000|2025-05-30 07:30:00|11333.5|11332.9|11335.7|11335.1|11336.8|11336.2|11332.3|11331.7|305
1748590500000|2025-05-30 07:35:00|11335.5|11334.9|11336.4|11335.5|11336.9|11336.1|11331.3|11330.6|297
1748590800000|2025-05-30 07:40:00|11336.8|11335.9|11338|11337.4|11339.6|11339|11333.6|11333|255
1748591100000|2025-05-30 07:45:00|11337.9|11337.3|11340.8|11340.2|11340.8|11340.2|11334.6|11334|278
1748591400000|2025-05-30 07:50:00|11340.9|11340.3|11341.5|11340.6|11342.7|11342.1|11337.9|11337.2|403
1748591700000|2025-05-30 07:55:00|11342|11341.1|11339.2|11337|11343.4|11342.7|11333.8|11333.2|484
1748592000000|2025-05-30 08:00:00|11340.2|11337.2|11341|11340.4|11345|11344.4|11335.8|11334.2|504
1748592300000|2025-05-30 08:05:00|11340.7|11339.8|11336.3|11335.7|11343.4|11342.8|11335.5|11334.9|344
1748592600000|2025-05-30 08:10:00|11336.4|11335.8|11330.8|11330.2|11337.1|11336.5|11329.1|11328.2|291
1748592900000|2025-05-30 08:15:00|11330.5|11329.9|11336.7|11336.1|11336.9|11336.3|11328.4|11327.6|268
1748593200000|2025-05-30 08:20:00|11336.6|11336|11336.9|11336.3|11337.4|11336.8|11333.7|11333|261
1748593500000|2025-05-30 08:25:00|11336.8|11336.2|11338.5|11337.9|11339.6|11339|11336|11335.4|210
1748593800000|2025-05-30 08:30:00|11338.7|11338.1|11343.2|11342.6|11344.2|11343.6|11337.9|11337.3|285
1748594100000|2025-05-30 08:35:00|11343.6|11343|11341.9|11341.3|11344.3|11343.7|11339.7|11339.1|218
1748594400000|2025-05-30 08:40:00|11341.7|11341.1|11341.9|11341.3|11342.2|11341.6|11340.4|11339.8|156
1748594700000|2025-05-30 08:45:00|11340.7|11340.1|11338|11337.4|11340.7|11340.1|11335.6|11335|200
1748595000000|2025-05-30 08:50:00|11337.5|11336.9|11329.6|11329|11338.3|11337.7|11328.6|11328|197
1748595300000|2025-05-30 08:55:00|11329.3|11328.7|11324.4|11323.8|11329.7|11329.1|11324|11323.1|269
1748595600000|2025-05-30 09:00:00|11324|11323.4|11329.7|11329.1|11331.6|11331|11323.7|11323.1|227
1748595900000|2025-05-30 09:05:00|11329.8|11329.2|11330.2|11329.6|11331.9|11331.3|11328.4|11327.8|169
1748596200000|2025-05-30 09:10:00|11330.5|11329.9|11330|11329.4|11332.5|11331.9|11329|11328.4|211
1748596500000|2025-05-30 09:15:00|11330.5|11329.9|11328.2|11327.6|11331.1|11330.5|11326|11325.4|259
1748596800000|2025-05-30 09:20:00|11327.5|11326.9|11325.4|11324.8|11329.1|11328.5|11324.8|11324.2|185
1748597100000|2025-05-30 09:25:00|11325.2|11324.6|11329|11328.4|11331|11330.4|11325.1|11324.5|197
1748597400000|2025-05-30 09:30:00|11328.9|11328.3|11326.2|11325.6|11329|11328.4|11323.9|11323.3|207
1748597700000|2025-05-30 09:35:00|11326.4|11325.8|11328.4|11327.8|11328.6|11328|11326|11325.4|161
1748598000000|2025-05-30 09:40:00|11328.7|11328.1|11330.3|11329.7|11332.2|11331.5|11328.1|11327.3|212
1748598300000|2025-05-30 09:45:00|11330.1|11329.5|11330.9|11330.3|11331.3|11330.7|11328.6|11328|211
1748598600000|2025-05-30 09:50:00|11330.4|11329.8|11328.3|11327.7|11330.9|11330.3|11327.8|11327.2|206
1748598900000|2025-05-30 09:55:00|11328.4|11327.8|11326|11325.1|11328.4|11327.8|11324|11323.4|241
1748599200000|2025-05-30 10:00:00|11325.9|11325.3|11327.6|11326.7|11329.2|11328.3|11325.6|11325|210
1748599500000|2025-05-30 10:05:00|11327.7|11326.8|11327.5|11326.9|11330.5|11329.9|11327.3|11326.5|108
1748599800000|2025-05-30 10:10:00|11327.3|11326.4|11335.2|11334.3|11335.3|11334.4|11327|11326.2|221
1748600100000|2025-05-30 10:15:00|11335.3|11334.4|11333.5|11332.9|11335.3|11334.4|11331|11330.3|151
1748600400000|2025-05-30 10:20:00|11333.6|11333|11332.4|11331.8|11334.2|11333.4|11331.1|11330.5|147
1748600700000|2025-05-30 10:25:00|11332.1|11331.5|11329.2|11328.6|11332.2|11331.6|11326.6|11325.7|188
1748601000000|2025-05-30 10:30:00|11329.1|11328.5|11330.6|11330|11331.8|11331.2|11325.7|11325.1|165
1748601300000|2025-05-30 10:35:00|11330.8|11330.2|11333.4|11332.8|11334.2|11333.6|11330.1|11329.5|159
1748601600000|2025-05-30 10:40:00|11333.8|11333.2|11330.7|11330.1|11334.3|11333.7|11330.1|11329.5|141
1748601900000|2025-05-30 10:45:00|11330.6|11330|11327.5|11326.9|11331.6|11331|11327.4|11326.8|117
1748602200000|2025-05-30 10:50:00|11327.4|11326.8|11329.9|11329.3|11330.1|11329.5|11325.1|11324.5|187
1748602500000|2025-05-30 10:55:00|11329.8|11329.2|11328|11327.1|11330.3|11329.2|11326.2|11325.6|230
1748602800000|2025-05-30 11:00:00|11327.8|11326.9|11332.3|11331.7|11334|11333.1|11327.1|11326.2|223
1748603100000|2025-05-30 11:05:00|11331.7|11331.1|11331.9|11331.3|11333.3|11332.7|11331.1|11330.5|176
1748603400000|2025-05-30 11:10:00|11332|11331.4|11329.5|11328.9|11332|11331.4|11327.5|11326.9|224
1748603700000|2025-05-30 11:15:00|11329.6|11329|11332.8|11332.2|11334.5|11333.8|11329.6|11329|151
1748604000000|2025-05-30 11:20:00|11332.7|11332.1|11332|11331.4|11334.5|11333.9|11331.3|11330.7|160
1748604300000|2025-05-30 11:25:00|11331.8|11331.2|11332.3|11331.7|11333|11332.4|11330.1|11329.5|173
1748604600000|2025-05-30 11:30:00|11332.1|11331.5|11331.8|11331.2|11335.9|11335.3|11330.8|11330.2|173
1748604900000|2025-05-30 11:35:00|11331.9|11331.3|11330.4|11329.8|11334|11333.4|11330.4|11329.8|134
1748605200000|2025-05-30 11:40:00|11329.9|11329.3|11331.5|11330.6|11333.7|11333.1|11329.7|11329.1|157
1748605500000|2025-05-30 11:45:00|11331.2|11330.2|11327.2|11326.6|11332.3|11331.7|11327.2|11326.6|155
1748605800000|2025-05-30 11:50:00|11327.4|11326.8|11329.9|11329.3|11331|11330.2|11323.6|11323|236
1748606100000|2025-05-30 11:55:00|11330|11329.4|11338.6|11337.4|11339.7|11338.3|11329.9|11329.3|208
1748606400000|2025-05-30 12:00:00|11338.8|11337.6|11336.1|11335.2|11340.2|11339.6|11335.7|11335.1|288
1748606700000|2025-05-30 12:05:00|11336.4|11335.5|11339|11338.1|11346.9|11346.3|11335.1|11334.2|479
1748607000000|2025-05-30 12:10:00|11339.2|11338.3|11348.8|11347.9|11353|11352.1|11339.2|11338.3|1151
1748607300000|2025-05-30 12:15:00|11348.6|11347.7|11342.6|11342|11350.3|11349.7|11341.6|11341|498
1748607600000|2025-05-30 12:20:00|11342.7|11342.1|11350.1|11349|11351.6|11351|11342.5|11341.6|486
1748607900000|2025-05-30 12:25:00|11350.5|11349.2|11354.6|11349.2|11354.6|11353.5|11350|11349.2|395
1748608200000|2025-05-30 12:30:00|11354.4|11349.3|11343.4|11342.8|11355.8|11353.8|11340.6|11339.5|647
1748608500000|2025-05-30 12:35:00|11344|11343.4|11357.9|11357.3|11358.6|11358|11343.2|11342.6|573
1748608800000|2025-05-30 12:40:00|11357.7|11357.1|11356.6|11356|11358.9|11358.2|11353.1|11352.5|418
1748609100000|2025-05-30 12:45:00|11356.5|11355.9|11343.2|11342.6|11358|11357.4|11342.5|11341.9|419
1748609400000|2025-05-30 12:50:00|11342.9|11342.3|11344.1|11343.5|11347.4|11346.8|11339.8|11339.2|410
1748609700000|2025-05-30 12:55:00|11344.2|11343.6|11346.5|11345.9|11349.4|11348.8|11343|11342.4|337
1748610000000|2025-05-30 13:00:00|11346.9|11346.3|11342.3|11341.7|11348.2|11347.6|11341.1|11340.5|370
1748610300000|2025-05-30 13:05:00|11342.4|11341.8|11345.5|11344.9|11347.1|11346.5|11340.9|11339.8|361
1748610600000|2025-05-30 13:10:00|11346|11345.4|11343.6|11343|11347.3|11346.4|11343|11342.4|278
1748610900000|2025-05-30 13:15:00|11343.5|11342.9|11335.1|11334.5|11345.6|11345|11334.4|11333.2|339
1748611200000|2025-05-30 13:20:00|11335.2|11334.6|11328.8|11328.2|11338.4|11337.6|11326.9|11326|353
1748611500000|2025-05-30 13:25:00|11328.5|11327.9|11330.6|11330|11334.8|11334.2|11328.3|11327.6|320
1748611800000|2025-05-30 13:30:00|11330.2|11329.6|11333|11332.1|11333|11332.3|11327.8|11325.7|514
1748612100000|2025-05-30 13:35:00|11333.8|11332.9|11334.7|11334.1|11338.1|11337.5|11331.6|11330.9|400
1748612400000|2025-05-30 13:40:00|11334.8|11334.2|11324.1|11322|11335.7|11334.8|11324|11321.5|351
1748612700000|2025-05-30 13:45:00|11324.3|11322.2|11322.5|11321.6|11328|11327.4|11312.9|11312.3|631
1748613000000|2025-05-30 13:50:00|11322.6|11321.7|11324.7|11324.1|11327.3|11326.6|11322.1|11321.2|448
1748613300000|2025-05-30 13:55:00|11324.9|11324.3|11319.8|11315.2|11325|11324.4|11316.6|11315.2|361
1748613600000|2025-05-30 14:00:00|11320.2|11315.6|11321.9|11321.3|11323.2|11322.6|11313.9|11313.3|527
1748613900000|2025-05-30 14:05:00|11321.8|11321.2|11328.1|11327.5|11328.3|11327.5|11320.4|11319.6|371
1748614200000|2025-05-30 14:10:00|11327.5|11326.9|11330.9|11330.3|11335.6|11334.9|11327.5|11326.9|471
1748614500000|2025-05-30 14:15:00|11330.4|11329.8|11326.9|11326.3|11331.6|11331|11325.6|11325|337
1748614800000|2025-05-30 14:20:00|11327.3|11326.7|11335|11334.4|11335.7|11334.8|11327.1|11326.5|291
1748615100000|2025-05-30 14:25:00|11335.1|11334.5|11330.2|11329.6|11337.9|11337.3|11329.4|11328.7|390
1748615400000|2025-05-30 14:30:00|11330.3|11329.7|11331.3|11330.4|11334.3|11333.7|11327.9|11327.3|440
1748615700000|2025-05-30 14:35:00|11331.4|11330.7|11330.3|11329.7|11337.1|11336.5|11327.1|11326.2|533
1748616000000|2025-05-30 14:40:00|11330.4|11329.8|11334.8|11333.9|11335.1|11334.5|11326.3|11325.7|459
1748616300000|2025-05-30 14:45:00|11335.1|11334.2|11330.1|11329.5|11336|11335.4|11325.1|11324.5|605
1748616600000|2025-05-30 14:50:00|11329.8|11329.2|11346.5|11345.9|11347.2|11346.6|11328.8|11328.2|1115
1748616900000|2025-05-30 14:55:00|11346.2|11345.6|11352.5|11351.9|11355.8|11354.4|11343.5|11342.9|1194
1748617200000|2025-05-30 15:00:00|11352.3|11351.4|11354.1|11353.5|11355.9|11355.3|11346.1|11345.3|1002
1748617500000|2025-05-30 15:05:00|11354|11353.4|11351.1|11350.2|11358.9|11358.3|11351|11350.1|519
1748617800000|2025-05-30 15:10:00|11351|11350.1|11351.3|11350.7|11358|11357.4|11350.9|11350.1|394
1748618100000|2025-05-30 15:15:00|11350.8|11350.2|11347.2|11346.6|11353.8|11352.9|11346.8|11346.2|435
1748618400000|2025-05-30 15:20:00|11346.5|11345.9|11347|11346.4|11351.8|11351.2|11346.5|11345.9|310
1748618700000|2025-05-30 15:25:00|11346.9|11346.3|11349.9|11349.3|11353.6|11352.7|11346.9|11346.3|299
1748619000000|2025-05-30 15:30:00|11349.5|11348.9|11349.1|11348.5|11352.8|11352.2|11345|11344.4|347
1748619300000|2025-05-30 15:35:00|11349.2|11348.6|11349.6|11349|11350.5|11349.9|11346.9|11346.3|295
1748619600000|2025-05-30 15:40:00|11349.7|11349.1|11352.8|11352.2|11357.3|11356.7|11349.2|11348.6|337
1748619900000|2025-05-30 15:45:00|11352.3|11351.7|11352.2|11351.3|11355|11354.3|11351.4|11350.8|268
1748620200000|2025-05-30 15:50:00|11352.6|11351.7|11349.5|11348.9|11354.3|11353.7|11348.7|11347.9|234
1748620500000|2025-05-30 15:55:00|11348.6|11348|11346.7|11346.1|11349.1|11348.2|11344|11343.4|294
1748620800000|2025-05-30 16:00:00|11346.6|11345.8|11351|11350.1|11351.4|11350.7|11346.1|11345.3|355
1748621100000|2025-05-30 16:05:00|11351.5|11350.6|11350.3|11349.4|11355.6|11355|11349.8|11348.9|253
1748621400000|2025-05-30 16:10:00|11350.5|11349.6|11352.7|11352.1|11354|11353.1|11349.8|11348.9|215
1748621700000|2025-05-30 16:15:00|11352.6|11352|11348|11347.4|11353.8|11353.2|11347.7|11346.8|235
1748622000000|2025-05-30 16:20:00|11348.1|11347.5|11348.5|11347.9|11350.5|11349.6|11348.1|11347.4|200
1748622300000|2025-05-30 16:25:00|11347.7|11347.6|11349.5|11348.9|11350.4|11349.5|11346.5|11345.9|273
1748622600000|2025-05-30 16:30:00|11349.6|11349|11344.7|11344.1|11350.4|11349.5|11344.5|11343.6|297
1748622900000|2025-05-30 16:35:00|11344.5|11343.9|11348.1|11347.2|11348.4|11347.8|11343.9|11343.1|293
1748623200000|2025-05-30 16:40:00|11348.2|11347.3|11347.5|11346.9|11350.7|11349.8|11345.8|11344.9|206
1748623500000|2025-05-30 16:45:00|11347.4|11346.8|11347.5|11346.9|11349.2|11348.6|11346.5|11345.9|214
1748623800000|2025-05-30 16:50:00|11347.6|11347|11349.6|11349|11350.2|11349.6|11347.6|11347|214
1748624100000|2025-05-30 16:55:00|11349.5|11348.9|11350.8|11350.2|11350.9|11350.3|11345.8|11345.2|187
1748624400000|2025-05-30 17:00:00|11351.3|11350.7|11351.9|11351.3|11352.9|11352.3|11350.2|11349.6|199
1748624700000|2025-05-30 17:05:00|11352|11351.4|11354.3|11353.7|11354.3|11353.7|11350.7|11350.1|184
1748625000000|2025-05-30 17:10:00|11354.2|11353.6|11357.6|11357|11358|11357.4|11353.8|11353.2|185
1748625300000|2025-05-30 17:15:00|11357.7|11357.1|11362.4|11361.8|11364|11363.4|11354.9|11354.3|234
1748625600000|2025-05-30 17:20:00|11362.1|11361.5|11361.9|11361.3|11365.9|11365.3|11360.6|11360|166
1748625900000|2025-05-30 17:25:00|11361.8|11361.2|11359.8|11359.2|11362.8|11362.2|11359.4|11358.8|140
1748626200000|2025-05-30 17:30:00|11359.9|11359.3|11365.3|11364.7|11366.3|11365.4|11359|11358.4|160
1748626500000|2025-05-30 17:35:00|11365.2|11364.6|11366.3|11365.7|11367.5|11366.7|11365.2|11364.6|157
1748626800000|2025-05-30 17:40:00|11366.4|11365.8|11365.8|11365.2|11367.4|11366.8|11365|11364.4|148
1748627100000|2025-05-30 17:45:00|11365.9|11365.3|11363.9|11363.3|11366.4|11365.8|11362.2|11361.6|152
1748627400000|2025-05-30 17:50:00|11364.1|11363.5|11361.6|11361|11364.9|11364.3|11361.5|11360.9|170
1748627700000|2025-05-30 17:55:00|11361.7|11361.1|11357.7|11357.1|11363.3|11362.7|11357.5|11356.9|195
1748628000000|2025-05-30 18:00:00|11357.6|11357|11357.6|11357|11360.3|11359.7|11357.1|11356.5|198
1748628300000|2025-05-30 18:05:00|11357.7|11357.1|11363.7|11363.1|11364.2|11363.3|11357.7|11357.1|180
1748628600000|2025-05-30 18:10:00|11363.8|11363.2|11363.3|11362.7|11365.3|11364.7|11363.3|11362.7|131
1748628900000|2025-05-30 18:15:00|11363.4|11362.8|11360.6|11359.7|11365.3|11364.7|11360.3|11359.6|219
1748629200000|2025-05-30 18:20:00|11360.3|11359.4|11359.7|11358.6|11362.7|11362.1|11359.3|11358.4|192
1748629500000|2025-05-30 18:25:00|11359.5|11357.7|11360.9|11360.3|11360.9|11360.3|11357.2|11356.3|198
1748629800000|2025-05-30 18:30:00|11360.8|11360.2|11359.3|11358.7|11360.9|11360.3|11357.9|11357.3|160
1748630100000|2025-05-30 18:35:00|11359.2|11358.6|11356.9|11356.3|11360|11359.4|11356|11355.4|151
1748630400000|2025-05-30 18:40:00|11356.8|11356.2|11357.9|11357.3|11358.4|11357.8|11356.1|11355.4|149
1748630700000|2025-05-30 18:45:00|11358.1|11357.5|11356.8|11356.2|11359.9|11359.3|11356.5|11355.9|159
1748631000000|2025-05-30 18:50:00|11357|11356.4|11356.6|11356|11357.1|11356.5|11355.3|11354.7|132
1748631300000|2025-05-30 18:55:00|11356.1|11355.5|11359.1|11358.2|11360.6|11360|11356|11355.3|173
1748631600000|2025-05-30 19:00:00|11359|11358.1|11359.6|11359|11360.4|11359.8|11356.9|11356.3|198
1748631900000|2025-05-30 19:05:00|11359.2|11358.6|11359.3|11358.7|11360|11359.3|11357.8|11357.2|111
1748632200000|2025-05-30 19:10:00|11359.4|11358.8|11360.2|11359.6|11360.9|11360.3|11358.5|11357.6|108
1748632500000|2025-05-30 19:15:00|11360.1|11359.5|11359.1|11358.5|11361.1|11360.5|11358.8|11358.2|80
1748632800000|2025-05-30 19:20:00|11359.3|11358.7|11359.4|11358.8|11360.9|11360.3|11358.7|11358.1|98
1748633100000|2025-05-30 19:25:00|11359.5|11358.9|11356.2|11355.3|11360.1|11359.5|11355.8|11354.9|110
1748633400000|2025-05-30 19:30:00|11356.3|11355.4|11353.6|11352.7|11356.9|11356|11353.6|11352.7|84
1748633700000|2025-05-30 19:35:00|11353.5|11352.6|11352.4|11351.5|11354.2|11353.3|11350.9|11350|112
1748634000000|2025-05-30 19:40:00|11352.5|11351.6|11350.5|11349.6|11352.5|11351.6|11350.1|11349.2|153
1748634300000|2025-05-30 19:45:00|11350.6|11349.7|11350.3|11349.4|11351.7|11350.8|11350|11349.1|88
1748634600000|2025-05-30 19:50:00|11350.4|11349.5|11354.4|11353.5|11354.5|11353.6|11350.3|11349.4|136
1748634900000|2025-05-30 19:55:00|11354.3|11353.4|11357.1|11356.2|11357.1|11356.4|11352.5|11351.6|259
1748635200000|2025-05-30 20:00:00|11356.8|11355.9|11353.3|11352.4|11356.9|11356.1|11352.8|11351.9|201
1748635500000|2025-05-30 20:05:00|11353.2|11352.3|11351.7|11350.8|11353.8|11352.9|11350.6|11349.7|60
1748635800000|2025-05-30 20:10:00|11351.8|11350.9|11352.8|11351.9|11352.9|11352|11350.5|11349.6|49
1748636100000|2025-05-30 20:15:00|11352.7|11351.8|11351.9|11351|11353.8|11352.9|11351.2|11350.3|72
1748636400000|2025-05-30 20:20:00|11351.8|11350.9|11350.3|11349.4|11352.3|11351.4|11350.3|11349.4|50
1748636700000|2025-05-30 20:25:00|11350.5|11349.6|11347.5|11346.6|11350.8|11349.9|11347.3|11346.4|62
1748637000000|2025-05-30 20:30:00|11347.4|11346.5|11347.8|11346.9|11348.8|11347.9|11347.3|11346.4|59
1748637300000|2025-05-30 20:35:00|11347.9|11347|11346.7|11345.8|11348.6|11347.7|11346.6|11345.7|60
1748637600000|2025-05-30 20:40:00|11347.1|11346.2|11346.6|11345.7|11347.1|11346.2|11345.7|11344.8|50
1748637900000|2025-05-30 20:45:00|11346.7|11345.8|11350.2|11349.3|11351|11349.4|11346.7|11345.8|104
1748638200000|2025-05-30 20:50:00|11349.8|11348.9|11349.1|11345.4|11350.5|11349.3|11347.8|11344.5|245
1748638500000|2025-05-30 20:55:00|11349.4|11345.1|11350.5|11343.9|11354.2|11348|11348.9|11343.1|190
1748808000000|2025-06-01 20:00:00|11358.5|11346.5|11359.2|11347.2|11359.2|11347.2|11358.5|11346.5|2
1748808300000|2025-06-01 20:05:00|11360|11348|11358|11346|11360.1|11348.1|11358|11346|9
1748808600000|2025-06-01 20:10:00|11357.4|11345.4|11357.3|11345.3|11358.8|11346.8|11357.3|11345.3|5
1748808900000|2025-06-01 20:15:00|11357.4|11345.4|11358.4|11346.4|11358.6|11346.6|11357.4|11345.4|5
1748809200000|2025-06-01 20:20:00|11358.5|11346.5|11357.4|11345.4|11358.5|11346.5|11357.4|11345.4|3
1748809500000|2025-06-01 20:25:00|11358.4|11346.4|11357.4|11345.4|11359.1|11347.1|11357.3|11345.3|8
1748809800000|2025-06-01 20:30:00|11359|11347|11358.9|11346.9|11359.1|11347.1|11358.9|11346.9|6
1748810100000|2025-06-01 20:35:00|11359|11347|11357.5|11345.5|11359|11347|11357.4|11345.4|6
1748810700000|2025-06-01 20:45:00|11355.9|11343.9|11355.9|11343.9|11359.8|11347.8|11355.9|11343.9|5
1748811000000|2025-06-01 20:50:00|11356.4|11344.4|11356.5|11344.5|11356.5|11344.5|11354.6|11342.6|6
1748811300000|2025-06-01 20:55:00|11356.8|11344.2|11355.1|11342.5|11356.8|11344.2|11354.9|11342.3|10
1748811600000|2025-06-01 21:00:00|11354.9|11342.3|11355.5|11348.9|11356.2|11349.6|11351.9|11342.3|18
1748811900000|2025-06-01 21:05:00|11355.2|11348.6|11350.9|11344.3|11355.3|11348.7|11350.2|11344.3|35
1748812200000|2025-06-01 21:10:00|11350.1|11343.5|11352.1|11345.5|11353.1|11347.2|11350.1|11343.5|42
1748812500000|2025-06-01 21:15:00|11351.9|11345.3|11352.1|11346.2|11352.2|11346.2|11351.8|11345.3|10
1748812800000|2025-06-01 21:20:00|11351.9||11352.2||11352.5||11351.8||9
1748813100000|2025-06-01 21:25:00|11352.1|11346|11351.4|11346|11352.7|11346.2|11351.3|11345.8|15
1748813400000|2025-06-01 21:30:00|11351.5|11346.1|11351.8|11346.2|11352.5|11346.5|11351.3|11345.8|22
1748813700000|2025-06-01 21:35:00|11352.3|11346.3|11352.2|11346.5|11352.3|11346.5|11351.3|11345.7|18
1748814000000|2025-06-01 21:40:00|11351.8|11346.6|11352.5|11347.1|11352.7|11347.2|11351.8|11346.5|39
1748814300000|2025-06-01 21:45:00|11352.6|11347.2|11353.4|11347|11353.4|11348|11352.6|11346.9|42
1748814600000|2025-06-01 21:50:00|11354.9|11348.3|11355.3|11348.7|11355.3|11348.7|11354.7|11348.1|23
1748814900000|2025-06-01 21:55:00|11355.2|11348.6|11353.8|11347.2|11356.8|11350.2|11353.7|11347.1|38
1748815200000|2025-06-01 22:00:00|11353.2|11346.6|11354|11348.9|11357.7|11351.7|11351.5|11344.9|280
1748815500000|2025-06-01 22:05:00|11353.7|11349.2|11356.1|11354.5|11357.9|11357|11353|11348.6|108
1748815800000|2025-06-01 22:10:00|11357|11355.5|11356.6|11355.7|11358.4|11356.9|11356|11354.5|106
1748816100000|2025-06-01 22:15:00|11356.8|11355.9|11357.6|11356.7|11357.8|11356.9|11354.4|11352.9|147
1748816400000|2025-06-01 22:20:00|11357.5|11356.6|11352.7|11351.8|11357.9|11357|11352.4|11351.5|62
1748816700000|2025-06-01 22:25:00|11352.5|11351.6|11351.6|11350.7|11353.5|11352.6|11350.6|11349.7|90
1748817000000|2025-06-01 22:30:00|11351.8|11350.9|11349.7|11348.8|11352.6|11351.7|11348.8|11347.9|133
1748817300000|2025-06-01 22:35:00|11349.9|11349|11350.3|11348.2|11352.1|11350.8|11349.3|11348.1|121
1748817600000|2025-06-01 22:40:00|11350.2|11348.3|11350.5|11349.6|11350.5|11349.6|11348.9|11348|71
1748817900000|2025-06-01 22:45:00|11350.2|11349.3|11353.5|11352.6|11353.9|11352.8|11350.2|11349.3|79
1748818200000|2025-06-01 22:50:00|11353.7|11352.8|11356|11355.1|11357.4|11356.5|11353.3|11352.4|83
1748818500000|2025-06-01 22:55:00|11355.7|11354.8|11355.7|11354.8|11357.1|11356.2|11355.1|11354.2|68
1748818800000|2025-06-01 23:00:00|11356|11355.1|11358|11357.1|11358.3|11357.4|11354.4|11353.5|82
1748819100000|2025-06-01 23:05:00|11357.8|11356.9|11360|11359.1|11360.5|11359.2|11356.8|11355.9|116
1748819400000|2025-06-01 23:10:00|11359.9|11359|11358|11357.1|11360|11359.1|11357.7|11356.8|91
1748819700000|2025-06-01 23:15:00|11357.8|11356.9|11356.4|11355.5|11358.2|11357.3|11356.1|11355.2|106
1748820000000|2025-06-01 23:20:00|11356.3|11355.4|11357.5|11356.6|11358.3|11357.3|11356.3|11355.4|72
1748820300000|2025-06-01 23:25:00|11357.3|11356.4|11358.6|11357.7|11359.3|11358.4|11356.7|11355.8|70
1748820600000|2025-06-01 23:30:00|11359.1|11358.2|11358.1|11357.2|11359.9|11359|11357.1|11356.2|119
1748820900000|2025-06-01 23:35:00|11358.3|11357.4|11358.1|11357.2|11359.1|11358.2|11357.2|11356.3|72
1748821200000|2025-06-01 23:40:00|11358.2|11357.3|11358.8|11357.9|11359.2|11358.3|11357|11356.1|87
1748821500000|2025-06-01 23:45:00|11358.9|11358|11358.3|11357.4|11361|11360.1|11358.3|11357.4|117
1748821800000|2025-06-01 23:50:00|11357.7|11356.8|11356|11355.1|11357.9|11357|11355.6|11354.7|57
1748822100000|2025-06-01 23:55:00|11355.9|11355|11353.6|11352.7|11356.2|11355.3|11351.5|11350.6|107
1748822400000|2025-06-02 00:00:00|11353.7|11352.8|11359.8|11359.2|11361.2|11360.3|11353.1|11352.2|272
1748822700000|2025-06-02 00:05:00|11359.7|11359.1|11363.9|11363.3|11364.6|11363.7|11359|11358.1|218
1748823000000|2025-06-02 00:10:00|11363.7|11363.1|11370.7|11370.1|11371.2|11370.2|11363.7|11363|227
1748823300000|2025-06-02 00:15:00|11370.6|11370|11374|11373.1|11374.7|11373.8|11369.8|11369.2|161
1748823600000|2025-06-02 00:20:00|11373.8|11373.2|11372.5|11371.9|11374.3|11373.7|11371.7|11371.1|168
1748823900000|2025-06-02 00:25:00|11372.4|11371.8|11372|11371.1|11372.5|11371.8|11369.8|11368.3|170
1748824200000|2025-06-02 00:30:00|11371.9|11371|11369.2|11368.6|11373.1|11372.2|11368.6|11367.8|214
1748824500000|2025-06-02 00:35:00|11368.6|11368|11366.9|11366.3|11370.1|11369.5|11366.4|11365.7|182
1748824800000|2025-06-02 00:40:00|11366.8|11366.2|11367.3|11366.7|11368.3|11367.4|11366.1|11365.3|160
1748825100000|2025-06-02 00:45:00|11367.4|11366.8|11367.9|11367.3|11368.2|11367.5|11364.9|11364.3|175
1748825400000|2025-06-02 00:50:00|11368|11367.4|11374.8|11373.9|11375.2|11374.4|11367.7|11367|298
1748825700000|2025-06-02 00:55:00|11374.7|11373.8|11369|11368.4|11374.7|11373.8|11368.5|11367.9|270
1748826000000|2025-06-02 01:00:00|11368.9|11368.3|11371.1|11370.5|11371.5|11370.9|11368.1|11367.5|233
1748826300000|2025-06-02 01:05:00|11370.9|11370.3|11373.9|11372.8|11374.9|11374.2|11370.5|11369.9|214
1748826600000|2025-06-02 01:10:00|11373.8|11372.7|11372.2|11371.6|11374.3|11373.4|11371.3|11370.7|188
1748826900000|2025-06-02 01:15:00|11372.3|11371.7|11372.6|11371.7|11375.7|11375.1|11371.7|11370.9|213
1748827200000|2025-06-02 01:20:00|11372.4|11371.5|11375.2|11374.3|11375.3|11374.3|11370.9|11370|178
1748827500000|2025-06-02 01:25:00|11375.1|11374.2|11380.2|11379.6|11381.1|11380.2|11374.5|11373.9|309
1748827800000|2025-06-02 01:30:00|11380.5|11379.9|11379.8|11379.2|11382.1|11381.5|11378|11377.2|264
1748828100000|2025-06-02 01:35:00|11379.9|11379.3|11381.4|11380.5|11382.7|11381.8|11375.9|11375|251
1748828400000|2025-06-02 01:40:00|11381.6|11381|11378.4|11377.8|11381.9|11381.3|11376.4|11375.8|191
1748828700000|2025-06-02 01:45:00|11379|11378.4|11376.9|11376.3|11379.9|11379.3|11375.5|11374.7|226
1748829000000|2025-06-02 01:50:00|11376.6|11375.7|11375|11374.1|11376.7|11375.8|11373.9|11372.7|247
1748829300000|2025-06-02 01:55:00|11374.9|11374|11370.9|11369.8|11374.9|11374|11370.9|11369.6|222
1748829600000|2025-06-02 02:00:00|11371|11369.9|11371.1|11370.5|11372.9|11372.3|11369.1|11368.5|198
1748829900000|2025-06-02 02:05:00|11371.4|11370.8|11372|11371.4|11374|11373.4|11371.1|11370.5|206
1748830200000|2025-06-02 02:10:00|11371.9|11371.3|11369.4|11368.8|11372.7|11372.1|11369.4|11368.8|113
1748830500000|2025-06-02 02:15:00|11369.5|11368.9|11369|11368.1|11371.9|11370.9|11368.7|11368|106
1748830800000|2025-06-02 02:20:00|11369.2|11368.3|11368.4|11367.8|11370.4|11369.5|11368|11367.4|129
1748831100000|2025-06-02 02:25:00|11368.3|11367.7|11367.4|11366.8|11368.5|11367.9|11366.1|11365.5|135
1748831400000|2025-06-02 02:30:00|11367.5|11366.9|11370.3|11369.7|11373.9|11372.7|11367.5|11366.9|140
1748831700000|2025-06-02 02:35:00|11370.7|11370.1|11371.6|11371|11372.8|11372.2|11370.2|11369.6|77
1748832000000|2025-06-02 02:40:00|11371.7|11371.1|11370.4|11369.8|11371.7|11371.1|11369.1|11368.5|92
1748832300000|2025-06-02 02:45:00|11370.2|11369.6|11370|11369.1|11371.3|11370.6|11370|11369.1|64
1748832600000|2025-06-02 02:50:00|11369.9|11369|11365.6|11365|11370.1|11369.2|11365.2|11364.3|99
1748832900000|2025-06-02 02:55:00|11365.4|11364.8|11364.9|11364.3|11365.9|11365.3|11362.3|11361.7|111
1748833200000|2025-06-02 03:00:00|11364.6|11364|11363.9|11363|11366.4|11365.6|11363.6|11362.9|120
1748833500000|2025-06-02 03:05:00|11364|11363.4|11359.7|11359.1|11364.3|11363.7|11359.6|11359|101
1748833800000|2025-06-02 03:10:00|11359.3|11358.7|11359.2|11358.6|11361|11360.1|11358|11357.4|146
1748834100000|2025-06-02 03:15:00|11359.3|11358.7|11362.1|11361.5|11362.7|11362|11359.3|11358.7|87
1748834400000|2025-06-02 03:20:00|11362.4|11361.3|11361.2|11360.6|11363.9|11363.1|11361.2|11360.3|80
1748834700000|2025-06-02 03:25:00|11361.1|11360.5|11359.2|11358.3|11363.3|11362.7|11358.9|11358.3|96
1748835000000|2025-06-02 03:30:00|11358.9|11358|11356.5|11355.9|11358.9|11358.2|11356.4|11355.8|123
1748835300000|2025-06-02 03:35:00|11356.6|11356|11356.7|11356.1|11357.4|11356.5|11354.7|11354.1|90
1748835600000|2025-06-02 03:40:00|11357.1|11356.5|11358|11357.1|11358.9|11358.3|11356.3|11355.7|96
1748835900000|2025-06-02 03:45:00|11358.1|11357.2|11360.5|11359.9|11360.7|11360|11357.4|11356.8|131
1748836200000|2025-06-02 03:50:00|11360.6|11360|11359.2|11358.6|11361.2|11360.6|11358.3|11357.7|93
1748836500000|2025-06-02 03:55:00|11358.9|11358.3|11362.2|11361.6|11362.2|11361.6|11357.6|11357|101
1748836800000|2025-06-02 04:00:00|11362.3|11361.7|11363|11362.4|11364.1|11363.5|11360.9|11360.3|128
1748837100000|2025-06-02 04:05:00|11362.9|11362.3|11361.8|11361.2|11363.6|11363|11361.6|11360.7|88
1748837400000|2025-06-02 04:10:00|11361.6|11361|11361.9|11361|11363.5|11362.9|11361.1|11360.5|92
1748837700000|2025-06-02 04:15:00|11361.6|11361.1|11361.9|11361.3|11362.7|11362.1|11360.4|11359.5|109
1748838000000|2025-06-02 04:20:00|11362.6|11362|11364.1|11363.5|11364.5|11363.7|11362.2|11361.6|91
1748838300000|2025-06-02 04:25:00|11364|11363.4|11364.6|11364|11365.4|11364.5|11363.9|11363|80
1748838600000|2025-06-02 04:30:00|11364.5|11363.9|11362.7|11362.1|11365.1|11364.5|11362.3|11361.5|109
1748838900000|2025-06-02 04:35:00|11363.4|11362.8|11362.3|11361.4|11363.9|11363.3|11362|11361.1|110
1748839200000|2025-06-02 04:40:00|11362.5|11361.6|11363.3|11362.7|11364.8|11364.2|11361.6|11360.8|139
1748839500000|2025-06-02 04:45:00|11363.4|11362.8|11363.3|11362.4|11363.4|11362.8|11361.4|11360.8|101
1748839800000|2025-06-02 04:50:00|11363.4|11362.5|11366.4|11365.5|11366.4|11365.5|11363.1|11362.4|132
1748840100000|2025-06-02 04:55:00|11366.3|11365.4|11365.8|11365.2|11367.5|11366.5|11365.8|11365.2|110
1748840400000|2025-06-02 05:00:00|11365.9|11365.3|11369.4|11368.8|11369.9|11369.1|11364.2|11363.6|147
1748840700000|2025-06-02 05:05:00|11369.5|11368.9|11370.2|11369.3|11370.6|11369.8|11367.6|11366.7|100
1748841000000|2025-06-02 05:10:00|11370.1|11369.2|11370|11369.4|11370.7|11370.1|11367.8|11367.2|150
1748841300000|2025-06-02 05:15:00|11370.3|11369.7|11371.1|11370.2|11372.1|11371.1|11370.3|11369.7|123
1748841600000|2025-06-02 05:20:00|11370.9|11370|11371.9|11371.3|11372.8|11371.9|11370.4|11369.8|120
1748841900000|2025-06-02 05:25:00|11372|11371.4|11372.5|11371.6|11373.3|11372.1|11370.7|11370.1|112
1748842200000|2025-06-02 05:30:00|11372.4|11371.5|11372.9|11372|11373.1|11372.2|11370.3|11369.2|136
1748842500000|2025-06-02 05:35:00|11373|11372.1|11374.3|11373.7|11375.3|11374.4|11372.7|11371.9|119
1748842800000|2025-06-02 05:40:00|11374.4|11373.8|11377.8|11376.9|11378|11377.1|11374.4|11373.8|113
1748843100000|2025-06-02 05:45:00|11377.7|11376.8|11380.7|11379.8|11380.9|11380|11377.7|11376.8|168
1748843400000|2025-06-02 05:50:00|11380.8|11379.9|11377.8|11376.9|11380.8|11380|11377.6|11376.8|151
1748843700000|2025-06-02 05:55:00|11378.3|11377.4|11379.8|11379.2|11379.9|11379.3|11378|11377.3|171
1748844000000|2025-06-02 06:00:00|11379.9|11379.3|11381.7|11381.1|11383.1|11382.3|11378.8|11378.1|227
1748844300000|2025-06-02 06:05:00|11381.4|11380.8|11383.1|11382.2|11383.1|11382.2|11379.3|11378.7|185
1748844600000|2025-06-02 06:10:00|11383|11382.1|11383.1|11382.5|11383.4|11382.7|11381.2|11380.6|171
1748844900000|2025-06-02 06:15:00|11383.2|11382.6|11388.6|11387.7|11389.2|11388.3|11381.7|11381.1|239
1748845200000|2025-06-02 06:20:00|11388.5|11387.6|11390.1|11389.2|11391.8|11391.2|11387|11386.4|240
1748845500000|2025-06-02 06:25:00|11390.2|11389.3|11391.1|11390.5|11392.1|11391.5|11387.3|11386.4|172
1748845800000|2025-06-02 06:30:00|11391.5|11390.9|11397.5|11396.9|11397.8|11397.1|11391.3|11390.7|255
1748846100000|2025-06-02 06:35:00|11397.6|11397|11398.6|11398|11400.1|11399.2|11397.5|11396.9|206
1748846400000|2025-06-02 06:40:00|11398.5|11397.9|11405.5|11404.6|11406.5|11405.8|11397.4|11396.8|343
1748846700000|2025-06-02 06:45:00|11405.7|11404.8|11404|11403.4|11407.3|11406.7|11403.2|11402.3|216
1748847000000|2025-06-02 06:50:00|11403.9|11403.3|11400.1|11399.2|11404.7|11404.1|11400|11399|223
1748847300000|2025-06-02 06:55:00|11399.9|11399|11401.6|11401|11403.3|11402.7|11399.2|11398.3|278
1748847600000|2025-06-02 07:00:00|11401.8|11401.2|11407|11406.1|11407.2|11406.3|11399.1|11398.3|433
1748847900000|2025-06-02 07:05:00|11406.9|11406|11405.4|11404.8|11408.9|11408.3|11403.2|11402.6|301
1748848200000|2025-06-02 07:10:00|11405|11404.4|11412.8|11412.2|11413.7|11413.1|11403.4|11402.8|244
1748848500000|2025-06-02 07:15:00|11413.5|11412.6|11415|11414.4|11416.8|11416.2|11413.1|11412.1|266
1748848800000|2025-06-02 07:20:00|11415.3|11414.7|11418.5|11417.6|11419.2|11418.3|11415.3|11414.7|319
1748849100000|2025-06-02 07:25:00|11418.4|11417.5|11417.5|11416.9|11420.4|11419.5|11416.6|11416|289
1748849400000|2025-06-02 07:30:00|11417.6|11417|11417.8|11417.2|11418.1|11417.5|11414.6|11414|271
1748849700000|2025-06-02 07:35:00|11417.6|11417|11415.5|11414.6|11418.7|11418.1|11413.6|11413|263
1748850000000|2025-06-02 07:40:00|11415.6|11414.7|11419.4|11418.8|11420.4|11419.5|11414.2|11413.3|253
1748850300000|2025-06-02 07:45:00|11419.3|11418.7|11427|11426.4|11427.3|11426.7|11419|11418.1|445
1748850600000|2025-06-02 07:50:00|11427.2|11426.6|11428.5|11427.4|11437.1|11436.5|11427.2|11426.6|511
1748850900000|2025-06-02 07:55:00|11428.4|11427.2|11424.1|11423.5|11430.8|11430.2|11424|11423.4|431
1748851200000|2025-06-02 08:00:00|11424.2|11423.6|11423.3|11422.7|11428|11427.4|11422.2|11421.3|398
1748851500000|2025-06-02 08:05:00|11423|11422.4|11423.3|11422.7|11425.9|11425.3|11421.3|11420.6|266
1748851800000|2025-06-02 08:10:00|11423.1|11422.5|11422.6|11422|11423.7|11423.1|11419.3|11418.7|256
1748852100000|2025-06-02 08:15:00|11422.4|11421.8|11420.5|11419.9|11427.4|11426.8|11419.4|11418.8|267
1748852400000|2025-06-02 08:20:00|11420.6|11420|11422.1|11421.5|11422.6|11422|11417.6|11417|283
1748852700000|2025-06-02 08:25:00|11422|11421.4|11415.9|11415.3|11422.5|11421.9|11413.7|11413.1|229
1748853000000|2025-06-02 08:30:00|11416|11415.4|11414.1|11413.5|11418.3|11417.7|11413.1|11412.5|266
1748853300000|2025-06-02 08:35:00|11414.2|11413.6|11420.2|11419.6|11420.8|11420.2|11414.2|11413.6|248
1748853600000|2025-06-02 08:40:00|11420.3|11419.7|11418.3|11417.7|11423.1|11422.5|11417.3|11416.7|279
1748853900000|2025-06-02 08:45:00|11418.2|11417.6|11420.9|11420.3|11423.1|11422.5|11417.5|11416.9|248
1748854200000|2025-06-02 08:50:00|11421.2|11420.6|11418.6|11418|11422.7|11422.1|11418.3|11417.7|274
1748854500000|2025-06-02 08:55:00|11418.4|11417.8|11420.5|11419.9|11422.5|11421.9|11417.5|11416.9|332
1748854800000|2025-06-02 09:00:00|11420.6|11420|11426.9|11426.3|11427.4|11426.8|11419.6|11419|365
1748855100000|2025-06-02 09:05:00|11427.5|11426.9|11432.3|11431.7|11432.7|11432.1|11426.5|11425.9|335
1748855400000|2025-06-02 09:10:00|11432.4|11431.8|11434.1|11433.5|11434.6|11433.8|11430.3|11429.5|277
1748855700000|2025-06-02 09:15:00|11433.8|11432.9|11435.7|11435.1|11437.3|11436.7|11433.3|11432.5|247
1748856000000|2025-06-02 09:20:00|11435.8|11435.2|11434.8|11434.2|11436.2|11435.6|11433.4|11432.8|280
1748856300000|2025-06-02 09:25:00|11434.7|11434.1|11433|11432.4|11437.3|11436.7|11431.5|11430.8|326
1748856600000|2025-06-02 09:30:00|11432.9|11432.3|11432.7|11432.1|11435.8|11435.2|11431.9|11431.3|291
1748856900000|2025-06-02 09:35:00|11432.9|11432.3|11430|11429.4|11433.6|11433|11427.9|11427.1|292
1748857200000|2025-06-02 09:40:00|11430.4|11429.8|11430.9|11430.3|11433|11432.4|11429.5|11428.9|236
1748857500000|2025-06-02 09:45:00|11431|11430.4|11429.6|11428.7|11433.1|11432.2|11429.2|11428.3|241
1748857800000|2025-06-02 09:50:00|11429.5|11428.6|11426.9|11426.3|11429.7|11429.1|11426.2|11425.6|244
1748858100000|2025-06-02 09:55:00|11426.7|11426.1|11423.7|11423.1|11432.1|11431.5|11423.4|11422.8|260
1748858400000|2025-06-02 10:00:00|11424.1|11423.5|11424.4|11423.8|11425|11424.4|11420.1|11419.3|270
1748858700000|2025-06-02 10:05:00|11424.5|11423.9|11422.1|11421.5|11424.7|11424.1|11420.2|11419.6|210
1748859000000|2025-06-02 10:10:00|11422|11421.4|11419.2|11418.6|11422|11421.4|11418.7|11418|222
1748859300000|2025-06-02 10:15:00|11419.3|11418.7|11421|11420.4|11421.7|11421.1|11417.9|11417.3|154
1748859600000|2025-06-02 10:20:00|11420.8|11420.2|11427.3|11426.4|11428.2|11427.6|11420.6|11419.8|227
1748859900000|2025-06-02 10:25:00|11427.6|11427|11422.1|11421.5|11428.6|11428|11421.6|11421|149
1748860200000|2025-06-02 10:30:00|11422|11421.4|11416.4|11415.8|11422|11421.4|11414.9|11414.2|234
1748860500000|2025-06-02 10:35:00|11416.3|11415.7|11415|11414.4|11417.1|11416.2|11413.8|11412.5|138
1748860800000|2025-06-02 10:40:00|11414.9|11414.3|11419.4|11418.8|11420.2|11419.6|11414|11413.4|205
1748861100000|2025-06-02 10:45:00|11419.6|11419|11419.4|11418.8|11419.9|11419.3|11417.1|11416.3|153
1748861400000|2025-06-02 10:50:00|11419.5|11418.9|11417.8|11417.2|11422.8|11422|11417.6|11417|192
1748861700000|2025-06-02 10:55:00|11417.7|11417.1|11415.7|11414.8|11418.3|11417.7|11414.3|11413.5|326
1748862000000|2025-06-02 11:00:00|11415.8|11414.9|11415.5|11414.9|11418.7|11417.8|11413.9|11413.3|267
1748862300000|2025-06-02 11:05:00|11415.6|11415|11420.9|11420.3|11421.3|11420.7|11414.4|11413.8|254
1748862600000|2025-06-02 11:10:00|11420.7|11420.1|11419.9|11419.3|11423.5|11422.6|11417.8|11417.2|278
1748862900000|2025-06-02 11:15:00|11420.2|11419.6|11423.4|11422.8|11423.8|11423.1|11420.2|11419.6|187
1748863200000|2025-06-02 11:20:00|11423.5|11422.9|11425.3|11424.7|11426.3|11425.4|11422|11421.4|165
1748863500000|2025-06-02 11:25:00|11425.2|11424.6|11423.2|11422.6|11426.6|11426|11423|11422.4|201
1748863800000|2025-06-02 11:30:00|11423.3|11422.7|11418.8|11417.9|11423.3|11422.7|11417.6|11416.8|229
1748864100000|2025-06-02 11:35:00|11418.7|11417.8|11416.9|11416.3|11418.7|11418.1|11415.1|11414.5|226
1748864400000|2025-06-02 11:40:00|11416.8|11416.2|11413|11412.4|11417.5|11416.9|11411.3|11410.3|220
1748864700000|2025-06-02 11:45:00|11412.8|11412.2|11412.6|11412|11414.7|11414.1|11411.6|11411|223
1748865000000|2025-06-02 11:50:00|11413.1|11412.2|11411.5|11410.9|11414.4|11413.8|11409.6|11409|179
1748865300000|2025-06-02 11:55:00|11411.2|11410.6|11414.6|11414|11417.3|11416.4|11410.8|11410.2|298
1748865600000|2025-06-02 12:00:00|11414.5|11413.9|11416.1|11415.5|11419.8|11419.2|11413.9|11413.3|332
1748865900000|2025-06-02 12:05:00|11416.7|11416.1|11419.1|11418.5|11422.1|11421.5|11415.7|11415.1|213
1748866200000|2025-06-02 12:10:00|11419.5|11418.9|11415.3|11414.7|11419.9|11419.3|11411.8|11411|227
1748866500000|2025-06-02 12:15:00|11415.2|11414.6|11414.6|11413.7|11415.4|11414.8|11413.1|11412.5|157
1748866800000|2025-06-02 12:20:00|11414.4|11413.8|11418.5|11417.9|11418.9|11418.3|11412.9|11412.3|161
1748867100000|2025-06-02 12:25:00|11418.6|11418|11420.9|11420.3|11422|11421.4|11418.6|11418|203
1748867400000|2025-06-02 12:30:00|11421.1|11420.5|11426.6|11426|11426.9|11426.3|11421.1|11420.5|300
1748867700000|2025-06-02 12:35:00|11426.7|11426.1|11428.5|11427.9|11428.9|11428.3|11425.2|11424.3|258
1748868000000|2025-06-02 12:40:00|11428.8|11428.2|11423.3|11422.7|11429.3|11428.7|11423.1|11422.3|292
1748868300000|2025-06-02 12:45:00|11423.2|11422.6|11421.6|11421|11423.4|11422.8|11419.1|11418.4|282
1748868600000|2025-06-02 12:50:00|11421.9|11421.3|11421.1|11420.5|11424.5|11423.8|11420.9|11420.3|256
1748868900000|2025-06-02 12:55:00|11421|11420.4|11418.7|11418.1|11421.1|11420.5|11416.9|11416.1|241
1748869200000|2025-06-02 13:00:00|11418.8|11418.2|11413.5|11412.9|11419.1|11418.5|11412.9|11412.3|293
1748869500000|2025-06-02 13:05:00|11413.7|11413.1|11415|11414.4|11415.4|11414.8|11412|11411.4|221
1748869800000|2025-06-02 13:10:00|11414.9|11414.3|11419.1|11418.5|11419.9|11419.3|11414.5|11413.8|239
1748870100000|2025-06-02 13:15:00|11419.4|11418.8|11415|11414.1|11420.1|11419.5|11413.4|11412.5|270
1748870400000|2025-06-02 13:20:00|11415.3|11414.4|11414.9|11414.3|11418.6|11418|11413.4|11412.8|237
1748870700000|2025-06-02 13:25:00|11414.7|11413.8|11409.5|11408.9|11414.8|11414|11405|11404.1|389
1748871000000|2025-06-02 13:30:00|11409.6|11409|11409.1|11408.5|11411.1|11410.5|11406.4|11405.5|441
1748871300000|2025-06-02 13:35:00|11409|11408.4|11409|11408.4|11414.1|11413.5|11404.7|11404.1|397
1748871600000|2025-06-02 13:40:00|11408.7|11408.1|11417.9|11415.6|11418.2|11416.9|11408.6|11408|325
1748871900000|2025-06-02 13:45:00|11417.7|11415.3|11413.3|11412.4|11420.9|11420.3|11413.1|11411.8|410
1748872200000|2025-06-02 13:50:00|11413.5|11412.6|11420.7|11419.8|11421.7|11421|11412.1|11411.5|467
1748872500000|2025-06-02 13:55:00|11421.1|11420.2|11422.8|11417.1|11423.1|11422.5|11418.5|11417.1|370
1748872800000|2025-06-02 14:00:00|11425.1|11419.1|11436.7|11435.8|11439|11438|11425.1|11419.1|944
1748873100000|2025-06-02 14:05:00|11436.4|11435.5|11440.7|11439.8|11444.2|11443.4|11435.3|11434.4|652
1748873400000|2025-06-02 14:10:00|11440.9|11440|11442|11441.1|11443|11442.1|11434.4|11433.8|601
1748873700000|2025-06-02 14:15:00|11441.9|11441|11440.3|11439.7|11442.6|11441.7|11437.9|11437.2|469
1748874000000|2025-06-02 14:20:00|11440.1|11439.5|11443.8|11443.2|11445.5|11444.4|11439.2|11438.6|419
1748874300000|2025-06-02 14:25:00|11444.5|11443.9|11443.7|11443.1|11446.5|11445.9|11440.4|11439.5|438
1748874600000|2025-06-02 14:30:00|11443.9|11443|11445.9|11445.3|11449.3|11448.4|11443.5|11442.6|435
1748874900000|2025-06-02 14:35:00|11446|11445.4|11441.2|11440.3|11450.7|11449.8|11440.6|11440|479
1748875200000|2025-06-02 14:40:00|11441.3|11440.7|11441.8|11441.2|11444.6|11444|11438.3|11437.7|387
1748875500000|2025-06-02 14:45:00|11441.9|11441.3|11439|11438.4|11442.2|11441.6|11438|11437.4|345
1748875800000|2025-06-02 14:50:00|11439.1|11438.5|11438.1|11437.5|11441|11440.4|11434.5|11433.9|369
1748876100000|2025-06-02 14:55:00|11437.9|11437.3|11435.2|11434.6|11438.8|11438.2|11434.7|11434.1|418
1748876400000|2025-06-02 15:00:00|11434.9|11434.3|11432.5|11431.9|11437.8|11437.2|11431|11430.4|411
1748876700000|2025-06-02 15:05:00|11432.6|11432|11433|11432.4|11435.1|11434.5|11430.8|11430.2|293
1748877000000|2025-06-02 15:10:00|11432.9|11432.3|11433.9|11433.3|11436|11435.4|11430.1|11429.5|301
1748877300000|2025-06-02 15:15:00|11434.4|11433.8|11436.7|11436.1|11436.8|11436.2|11431.1|11430.2|345
1748877600000|2025-06-02 15:20:00|11436.6|11436|11437|11436.4|11438|11437.4|11432.9|11432.3|286
1748877900000|2025-06-02 15:25:00|11436.9|11436.3|11433.6|11433|11439.1|11438.5|11433.4|11432.8|303
1748878200000|2025-06-02 15:30:00|11433.9|11433.3|11429.1|11428.5|11433.9|11433.3|11429|11428.1|362
1748878500000|2025-06-02 15:35:00|11429.2|11428.6|11432.3|11431.7|11432.9|11432.3|11425.5|11424.9|325
1748878800000|2025-06-02 15:40:00|11432.2|11431.6|11437.4|11436.8|11437.4|11436.8|11432.2|11431.6|279
1748879100000|2025-06-02 15:45:00|11437.5|11436.9|11433.8|11433.2|11437.5|11436.9|11433.2|11432.6|220
1748879400000|2025-06-02 15:50:00|11433.5|11432.9|11430.7|11430.1|11433.7|11433.1|11428.7|11428.1|236
1748879700000|2025-06-02 15:55:00|11430.1|11429.5|11430.9|11430.3|11431.6|11431|11424.6|11424|238
1748880000000|2025-06-02 16:00:00|11431|11430.4|11427.9|11427.3|11432.3|11431.7|11424.7|11424.1|334
1748880300000|2025-06-02 16:05:00|11428|11427.4|11425.2|11424.6|11428.2|11427.6|11423|11422.1|222
1748880600000|2025-06-02 16:10:00|11425.3|11424.7|11427.2|11426.6|11427.2|11426.6|11423.3|11422.7|168
1748880900000|2025-06-02 16:15:00|11427.3|11426.7|11427.4|11426.8|11428.4|11427.8|11424.6|11424|177
1748881200000|2025-06-02 16:20:00|11427.5|11426.9|11427.1|11426.5|11429|11428.4|11426.4|11425.8|151
1748881500000|2025-06-02 16:25:00|11426.9|11426.3|11422.1|11421|11427|11426.4|11420.7|11420.1|220
1748881800000|2025-06-02 16:30:00|11422|11420.9|11423.1|11422.5|11423.7|11423.1|11418|11417.4|244
1748882100000|2025-06-02 16:35:00|11422.6|11422|11421.7|11420.8|11423.5|11422.9|11418.8|11418.2|164
1748882400000|2025-06-02 16:40:00|11421.1|11420.2|11415.7|11415.1|11421.1|11420.2|11412.1|11411.5|213
1748882700000|2025-06-02 16:45:00|11415.8|11415.2|11417.9|11417.3|11419.5|11418.9|11415.4|11414.8|176
1748883000000|2025-06-02 16:50:00|11418|11417.4|11417.1|11416.5|11419|11418.4|11415.9|11415.3|163
1748883300000|2025-06-02 16:55:00|11417.3|11416.7|11419|11418.4|11419.4|11418.8|11414.9|11414.3|185
1748883600000|2025-06-02 17:00:00|11418.5|11417.9|11420.2|11419.6|11421.5|11420.9|11416.3|11415.7|301
1748883900000|2025-06-02 17:05:00|11420.1|11419.5|11424.4|11423.8|11426.5|11425.6|11420.1|11419.5|129
1748884200000|2025-06-02 17:10:00|11424.3|11423.7|11425.2|11424.6|11426|11425.4|11423.3|11422.7|134
1748884500000|2025-06-02 17:15:00|11425.3|11424.7|11423.7|11423.1|11426|11425.4|11420.4|11419.8|186
1748884800000|2025-06-02 17:20:00|11423.6|11423|11422.2|11421.6|11423.6|11423|11420.6|11420|123
1748885100000|2025-06-02 17:25:00|11422.4|11421.8|11418.5|11417.9|11422.4|11421.8|11417.6|11416.7|93
1748885400000|2025-06-02 17:30:00|11418.6|11418|11421.5|11420.9|11423.3|11422.7|11418.5|11417.3|137
1748885700000|2025-06-02 17:35:00|11421.4|11420.8|11423.1|11422.5|11423.3|11422.7|11417.8|11417.2|102
1748886000000|2025-06-02 17:40:00|11423.4|11422.8|11421.7|11421.1|11424.9|11424.3|11421.2|11420.6|133
1748886300000|2025-06-02 17:45:00|11421.8|11421.2|11422.9|11422.3|11426.1|11425.5|11421.5|11420.9|126
1748886600000|2025-06-02 17:50:00|11423.1|11422.2|11423.7|11423.1|11425.4|11424.3|11421.9|11421.3|155
1748886900000|2025-06-02 17:55:00|11424|11423.4|11423|11422.4|11425.9|11425.3|11423|11422.4|153
1748887200000|2025-06-02 18:00:00|11422.4|11421.8|11420.7|11420.1|11422.4|11421.8|11419.4|11418.6|226
1748887500000|2025-06-02 18:05:00|11420.8|11420.2|11422.7|11422.1|11424.4|11423.8|11419.9|11419.3|141
1748887800000|2025-06-02 18:10:00|11422.8|11422.2|11423.8|11423.2|11424.9|11424.3|11422.5|11421.9|157
1748888100000|2025-06-02 18:15:00|11424.1|11423.5|11425|11424.4|11425|11424.4|11421.8|11421.2|151
1748888400000|2025-06-02 18:20:00|11425.4|11424.8|11423.6|11423|11425.5|11424.9|11422.9|11422.3|121
1748888700000|2025-06-02 18:25:00|11423.5|11422.9|11427|11426.4|11427.1|11426.5|11423|11422.4|123
1748889000000|2025-06-02 18:30:00|11427.1|11426.5|11429.1|11428.2|11430.8|11430|11424.9|11424.3|147
1748889300000|2025-06-02 18:35:00|11428.8|11427.9|11430.8|11430.2|11430.9|11430.3|11427.3|11426.7|161
1748889600000|2025-06-02 18:40:00|11430.9|11430.3|11433.3|11432.7|11433.4|11432.8|11430.1|11429.5|141
1748889900000|2025-06-02 18:45:00|11432.9|11432.3|11435.9|11435|11436.7|11435.8|11432.9|11432.3|156
1748890200000|2025-06-02 18:50:00|11436|11435.1|11440.1|11439.5|11440.1|11439.5|11434.7|11434.1|176
1748890500000|2025-06-02 18:55:00|11440|11439.4|11442|11441.1|11442.9|11442.2|11439.4|11438.8|201
1748890800000|2025-06-02 19:00:00|11441.1|11440.5|11435.9|11435.3|11442.6|11442|11434.2|11433.3|207
1748891100000|2025-06-02 19:05:00|11435.8|11435.2|11435.6|11435|11436.8|11436|11435.1|11434.2|153
1748891400000|2025-06-02 19:10:00|11435.8|11435.2|11437.8|11437.2|11438.3|11437.7|11435.3|11434.5|137
1748891700000|2025-06-02 19:15:00|11438.1|11437.5|11437.6|11437|11438.3|11437.7|11436.2|11435.6|92
1748892000000|2025-06-02 19:20:00|11437.7|11437.1|11436.6|11436|11438.2|11437.6|11434.9|11434.3|114
1748892300000|2025-06-02 19:25:00|11436.7|11436.1|11438.4|11437.8|11440.1|11439.5|11436.6|11436|108
1748892600000|2025-06-02 19:30:00|11438.3|11437.7|11439.1|11438.5|11439.4|11438.8|11435.7|11435.1|118
1748892900000|2025-06-02 19:35:00|11439|11438.4|11443.2|11442.3|11443.6|11442.7|11438.9|11438.3|105
1748893200000|2025-06-02 19:40:00|11443|11442.1|11442.2|11441.6|11443.3|11442.7|11441.3|11440.7|103
1748893500000|2025-06-02 19:45:00|11442.3|11441.7|11442.3|11441.7|11443.5|11442.9|11441.6|11441|72
1748893800000|2025-06-02 19:50:00|11442.2|11441.6|11442.4|11441.8|11443.7|11442.8|11441.8|11440.9|116
1748894100000|2025-06-02 19:55:00|11442.3|11441.7|11445.8|11444.9|11445.9|11445.2|11441.7|11441.1|168
1748894400000|2025-06-02 20:00:00|11445.3|11444.7|11444.2|11443.6|11445.7|11444.7|11442.9|11442.3|80
1748894700000|2025-06-02 20:05:00|11444.1|11443.5|11443.2|11442.6|11444.8|11444.2|11442.7|11442.1|56
1748895000000|2025-06-02 20:10:00|11442.9|11442.3|11445|11444.4|11445.2|11444.6|11442.9|11442.3|31
1748895300000|2025-06-02 20:15:00|11444.8|11444.2|11444.7|11443.8|11444.9|11444.2|11444.2|11443.3|21
1748895600000|2025-06-02 20:20:00|11444.9|11444|11446.1|11445.2|11446.8|11445.9|11444.9|11444|34
1748895900000|2025-06-02 20:25:00|11446.2|11445.1|11446|11445.1|11446.3|11445.4|11445.6|11444.7|38
1748896200000|2025-06-02 20:30:00|11445.6|11444.7|11444.4|11443.5|11445.6|11444.7|11444|11442.9|46
1748896500000|2025-06-02 20:35:00|11444.5|11443.4|11443.5|11442.6|11444.5|11443.4|11443.2|11442.3|34
1748896800000|2025-06-02 20:40:00|11443.6|11442.7|11441.4|11440.5|11443.9|11442.8|11441.1|11440.2|49
1748897100000|2025-06-02 20:45:00|11441.9|11441|11441.6|11440.7|11442.1|11441.2|11440.6|11439.7|54
1748897400000|2025-06-02 20:50:00|11441.5|11440.6|11442.9|11442|11443.1|11442.2|11441.1|11440.1|74
1748897700000|2025-06-02 20:55:00|11443.2|11441.7|11444.6|11438|11445.8|11442.9|11442.9|11438|73
1748898000000|2025-06-02 21:00:00|11444.3|11437.7|11444.3|11437.7|11444.3|11437.7|11444.3|11437.7|1
1748898300000|2025-06-02 21:05:00|11444.2|11437.6|11442|11435.4|11444.2|11437.6|11440.3|11433.7|31
1748898600000|2025-06-02 21:10:00|11441.9|11435.3|11442|11435.4|11444.2|11437.6|11441.7|11435.1|33
1748898900000|2025-06-02 21:15:00|11442.1|11435.5|11442.6|11436|11444.1|11437.5|11442.1|11435.5|14
1748899200000|2025-06-02 21:20:00|11443|11436.4|11442.9|11436.3|11443|11436.4|11442.6|11436|8
1748899500000|2025-06-02 21:25:00|11443|11436.4|11442.9|11436.3|11443.1|11436.5|11442.8|11436.2|5
1748899800000|2025-06-02 21:30:00|11443|11436.4|11443.1|11436.5|11443.1|11436.5|11442.1|11435.5|10
1748900100000|2025-06-02 21:35:00|11443.2|11436.6|11442.2|11435.6|11444.2|11437.6|11442.1|11435.5|23
1748900400000|2025-06-02 21:40:00|11442.3|11435.7|11441.8|11435.2|11442.3|11435.7|11441.3|11434.7|33
1748900700000|2025-06-02 21:45:00|11441.7|11435.1|11441.7|11435.1|11441.8|11435.2|11441.6|11435|12
1748901000000|2025-06-02 21:50:00|11443.1|11436.5|11444.1|11437.5|11444.1|11437.5|11442.8|11436.2|33
1748901300000|2025-06-02 21:55:00|11444|11437.4|11443.5|11436.9|11444|11438.4|11442.8|11436.9|18
1748901600000|2025-06-02 22:00:00|11443.4|11436.8|11440.4|11437.6|11443.9|11439.5|11440|11436.3|81
1748901900000|2025-06-02 22:05:00|11440.1|11437.9|11439.2|11437.8|11440.6|11439.2|11439.2|11437.7|32
1748902200000|2025-06-02 22:10:00|11439.3|11437.9|11441.9|11441|11442.4|11441.1|11439.3|11437.9|39
1748902500000|2025-06-02 22:15:00|11441.8|11440.9|11444.2|11443.3|11444.3|11443.4|11441.7|11440.8|44
1748902800000|2025-06-02 22:20:00|11444.3|11443.4|11444.6|11443.7|11446.4|11445.5|11444.2|11442.9|81
1748903100000|2025-06-02 22:25:00|11444.5|11443.6|11445.9|11445|11446.1|11445.2|11444.1|11443.2|44
1748903400000|2025-06-02 22:30:00|11446.1|11445.2|11444.7|11443.8|11446.4|11445.3|11444.5|11443.6|31
1748903700000|2025-06-02 22:35:00|11444.9|11444|11445.2|11443.6|11445.3|11444.3|11444.3|11443.4|25
1748904000000|2025-06-02 22:40:00|11444.5|11443.7|11443.3|11442.4|11445.4|11444|11443.1|11442.2|39
1748904300000|2025-06-02 22:45:00|11443.5|11442.6|11445.5|11444.2|11445.5|11444.4|11442.8|11441.9|43
1748904600000|2025-06-02 22:50:00|11445.7|11444.3|11445.6|11444.5|11445.8|11444.8|11445.1|11443.9|26
1748904900000|2025-06-02 22:55:00|11444.8|11443.2|11445.9|11445|11446.3|11445.4|11442.7|11441.7|62
1748905200000|2025-06-02 23:00:00|11445.8|11444.9|11448.2|11447.3|11449.3|11448.4|11445.7|11444.2|82
1748905500000|2025-06-02 23:05:00|11448.4|11447.5|11448.1|11447.2|11448.8|11447.9|11447.3|11446.3|41
1748905800000|2025-06-02 23:10:00|11448.2|11447.3|11450|11449.1|11450.1|11449.2|11448.2|11447.3|52
1748906100000|2025-06-02 23:15:00|11449.9|11449|11451.4|11450.5|11452|11451.1|11449.7|11449|61
1748906400000|2025-06-02 23:20:00|11451.3|11450.4|11451|11450.1|11451.9|11451|11450.8|11449.9|31
1748906700000|2025-06-02 23:25:00|11451.2|11449.9|11450.8|11449.9|11452.7|11452.1|11449.1|11448.2|103
1748907000000|2025-06-02 23:30:00|11451|11450.1|11451.5|11450.9|11451.6|11451|11450.3|11449.6|68
1748907300000|2025-06-02 23:35:00|11451.3|11450.7|11452.5|11451.6|11454.1|11453.1|11451.2|11450.6|79
1748907600000|2025-06-02 23:40:00|11452.4|11451.5|11454.3|11453.4|11454.3|11453.4|11452.3|11451.4|67
1748907900000|2025-06-02 23:45:00|11454|11453.1|11453.9|11453|11454.4|11453.5|11452.8|11451.9|66
1748908200000|2025-06-02 23:50:00|11453.8|11452.9|11452.6|11451.4|11453.9|11452.9|11452|11451.1|82
1748908500000|2025-06-02 23:55:00|11452.5|11451.6|11453.6|11452.7|11454.2|11453.3|11452.1|11451.2|58
1748908800000|2025-06-03 00:00:00|11453.4|11452.5|11448.8|11447.9|11455|11454.1|11448|11447.1|182
1748909100000|2025-06-03 00:05:00|11448.5|11447.8|11447.5|11446.9|11448.8|11447.9|11445.5|11444.8|145
1748909400000|2025-06-03 00:10:00|11447.7|11447.1|11446.1|11445.5|11449.1|11448.2|11444.2|11443.3|147
1748909700000|2025-06-03 00:15:00|11446|11445.1|11445.6|11445|11446.2|11445.5|11443.8|11442.9|129
1748910000000|2025-06-03 00:20:00|11445.4|11444.8|11444.1|11443.5|11446.7|11445.9|11444|11443.4|107
1748910300000|2025-06-03 00:25:00|11444.3|11443.4|11444.4|11443.8|11446.3|11445.7|11442.7|11441.8|133
1748910600000|2025-06-03 00:30:00|11444.7|11444.1|11446.1|11445.5|11447.5|11446.9|11444.6|11444|133
1748910900000|2025-06-03 00:35:00|11446|11445.4|11443.3|11442.4|11446.2|11445.6|11442.3|11441.7|134
1748911200000|2025-06-03 00:40:00|11443.4|11442.5|11443.2|11442.6|11444.5|11443.7|11442.1|11441.5|123
1748911500000|2025-06-03 00:45:00|11443.4|11442.8|11441.3|11440.4|11444.1|11443.5|11441.1|11440.4|118
1748911800000|2025-06-03 00:50:00|11441.4|11440.5|11440.3|11439.7|11442.2|11441.3|11439.3|11438.7|159
1748912100000|2025-06-03 00:55:00|11440.1|11439.5|11443.9|11443|11446.7|11446.1|11440.1|11439.5|199
1748912400000|2025-06-03 01:00:00|11443.4|11442.5|11437|11436.1|11443.9|11443|11436.7|11435.8|228
1748912700000|2025-06-03 01:05:00|11437.2|11436.3|11437.9|11437.3|11439|11438.4|11434.4|11433.7|195
1748913000000|2025-06-03 01:10:00|11438|11437.4|11435|11434.1|11438.6|11438|11434.8|11433.9|174
1748913300000|2025-06-03 01:15:00|11435.1|11434.2|11433.6|11433|11435.2|11434.3|11432.2|11431.4|237
1748913600000|2025-06-03 01:20:00|11433.4|11432.8|11433.8|11433.2|11434.6|11433.7|11431.6|11430.7|161
1748913900000|2025-06-03 01:25:00|11433.3|11432.7|11432.5|11431.9|11434.1|11433.3|11431.1|11430.5|121
1748914200000|2025-06-03 01:30:00|11432.6|11432|11432.7|11432.1|11435.1|11434.5|11431.5|11430.9|208
1748914500000|2025-06-03 01:35:00|11432.5|11431.9|11435.4|11434.8|11435.6|11435|11428.6|11428|246
1748914800000|2025-06-03 01:40:00|11435.5|11434.9|11435.6|11434.5|11438|11437.4|11435.2|11434.5|129
1748915100000|2025-06-03 01:45:00|11435|11434.1|11429.8|11429.2|11435|11434.1|11429.3|11428.2|229
1748915400000|2025-06-03 01:50:00|11429.9|11429|11429.2|11428.6|11433.1|11432.3|11428.4|11427.8|215
1748915700000|2025-06-03 01:55:00|11429.3|11428.4|11428.5|11427.6|11429.6|11429|11427.3|11426.5|233
1748916000000|2025-06-03 02:00:00|11428.7|11427.8|11426.8|11426.2|11428.7|11427.8|11423.8|11422.9|188
1748916300000|2025-06-03 02:05:00|11427|11426.1|11428|11427.1|11428.8|11427.9|11427|11426.1|171
1748916600000|2025-06-03 02:10:00|11427.9|11427|11428.2|11427.6|11429.4|11428.5|11423.3|11422.4|181
1748916900000|2025-06-03 02:15:00|11428.8|11428.2|11428.5|11427.9|11430.1|11429.5|11426.2|11425.6|119
1748917200000|2025-06-03 02:20:00|11428.4|11427.8|11428.6|11428|11428.8|11428.2|11425.2|11424.6|113
1748917500000|2025-06-03 02:25:00|11429.1|11428.5|11428.6|11428|11430.9|11430.3|11427.6|11427|111
1748917800000|2025-06-03 02:30:00|11428.4|11427.8|11426.9|11426.3|11429.7|11429.1|11426.1|11425.5|114
1748918100000|2025-06-03 02:35:00|11427.1|11426.5|11423.4|11422.8|11427.1|11426.5|11422.9|11422.3|147
1748918400000|2025-06-03 02:40:00|11423.3|11422.7|11423.5|11422.9|11423.9|11423.3|11419.1|11418.5|169
1748918700000|2025-06-03 02:45:00|11423.6|11423|11425.2|11424.6|11426.5|11425.9|11422.1|11421.5|121
1748919000000|2025-06-03 02:50:00|11425.3|11424.7|11426|11425.4|11427.4|11426.8|11425.1|11424.5|96
1748919300000|2025-06-03 02:55:00|11425.5|11424.9|11426|11425.4|11426.8|11426.2|11424.7|11423.9|121
1748919600000|2025-06-03 03:00:00|11425.8|11425.2|11427|11426.4|11427.4|11426.8|11423.6|11423|132
1748919900000|2025-06-03 03:05:00|11426.6|11426|11426.8|11425.9|11427.9|11427.1|11425.9|11425.3|113
1748920200000|2025-06-03 03:10:00|11426.9|11425.8|11426.2|11425.3|11427.6|11426.6|11425.4|11424.5|128
1748920500000|2025-06-03 03:15:00|11426.3|11425.4|11424.7|11423.3|11427.5|11426.6|11423.8|11423.1|106
1748920800000|2025-06-03 03:20:00|11424.9|11423.4|11422.8|11421.7|11425.2|11423.9|11421.2|11420.3|112
1748921100000|2025-06-03 03:25:00|11422.7|11421.8|11419.9|11419.3|11424.5|11423.9|11419.3|11418.4|92
1748921400000|2025-06-03 03:30:00|11419.8|11419.2|11420.2|11419.6|11420.7|11419.8|11419.2|11418.6|99
1748921700000|2025-06-03 03:35:00|11420.1|11419.5|11419.2|11418.6|11420.3|11419.7|11417.2|11416.4|209
1748922000000|2025-06-03 03:40:00|11418.8|11418.2|11418|11417.4|11418.8|11418.2|11416.9|11416.3|144
1748922300000|2025-06-03 03:45:00|11417.8|11417.2|11417.3|11416.2|11418.1|11417.5|11416.8|11415.7|139
1748922600000|2025-06-03 03:50:00|11417.2|11416.3|11418|11417.4|11418.5|11417.6|11417.1|11416.2|79
1748922900000|2025-06-03 03:55:00|11418.8|11418.2|11420.3|11419.7|11420.7|11420.1|11417.7|11417.1|116
1748923200000|2025-06-03 04:00:00|11420.2|11419.6|11418.8|11417.9|11421.9|11421|11417.7|11416.8|141
1748923500000|2025-06-03 04:05:00|11419|11418.1|11419.3|11418.7|11420.1|11419.4|11418.1|11417.4|117
1748923800000|2025-06-03 04:10:00|11419.7|11419.1|11419.6|11419|11420|11419.4|11418.1|11417.5|62
1748924100000|2025-06-03 04:15:00|11419.2|11418.6|11423.1|11422.2|11423.2|11422.5|11419.2|11418.6|97
1748924400000|2025-06-03 04:20:00|11423|11422.4|11421.5|11420.3|11423.4|11422.8|11421.1|11420.3|72
1748924700000|2025-06-03 04:25:00|11421.4|11420.2|11420.9|11420.3|11421.4|11420.4|11419.4|11418.5|79
1748925000000|2025-06-03 04:30:00|11420.8|11420.2|11420|11419.4|11421.8|11420.9|11419.5|11418.9|91
1748925300000|2025-06-03 04:35:00|11420.1|11419.5|11420.1|11419.5|11422.1|11421.5|11420|11419.4|87
1748925600000|2025-06-03 04:40:00|11420.2|11419.6|11421.5|11420.9|11421.5|11420.9|11420.1|11419.5|70
1748925900000|2025-06-03 04:45:00|11421.6|11421|11424.6|11424|11424.6|11424|11421.5|11420.9|67
1748926200000|2025-06-03 04:50:00|11425|11424.4|11423.3|11422.7|11425.3|11424.5|11423.2|11422.4|69
1748926500000|2025-06-03 04:55:00|11423.5|11422.9|11425.8|11424.9|11426.2|11425.2|11423.5|11422.9|96
1748926800000|2025-06-03 05:00:00|11425.9|11424.8|11422.2|11421.6|11427.7|11427.1|11422.2|11421.6|140
1748927100000|2025-06-03 05:05:00|11421.5|11420.9|11422.2|11421.6|11423|11422.4|11420.5|11419.9|83
1748927400000|2025-06-03 05:10:00|11422.3|11421.7|11422.8|11422.2|11424.9|11424.3|11422.3|11421.7|107
1748927700000|2025-06-03 05:15:00|11422.6|11422|11423.4|11422.8|11423.9|11423.3|11421.6|11421|96
1748928000000|2025-06-03 05:20:00|11423.8|11423.2|11422.7|11422.1|11424.9|11424.3|11421.6|11420.8|94
1748928300000|2025-06-03 05:25:00|11422.8|11421.9|11417|11416.1|11424.3|11423.4|11415.6|11414.7|208
1748928600000|2025-06-03 05:30:00|11416.8|11416.2|11415.7|11414.8|11417.9|11417.3|11414.1|11413.2|143
1748928900000|2025-06-03 05:35:00|11415.8|11414.9|11416.1|11415.5|11418.9|11418.3|11415.5|11414.6|151
1748929200000|2025-06-03 05:40:00|11416|11415.4|11415.3|11414.7|11416.5|11415.9|11414.7|11414.1|129
1748929500000|2025-06-03 05:45:00|11414.9|11414.3|11416.3|11415.7|11416.7|11416.1|11412.5|11411.9|157
1748929800000|2025-06-03 05:50:00|11415.9|11415.3|11420.2|11419.6|11421.6|11421|11415.7|11415.1|157
1748930100000|2025-06-03 05:55:00|11420.4|11419.8|11422.4|11421.8|11424.3|11423.7|11420.3|11419.7|136
1748930400000|2025-06-03 06:00:00|11422.9|11422.3|11424.4|11423.8|11425.2|11424.6|11421.5|11420.8|287
1748930700000|2025-06-03 06:05:00|11424.2|11423.6|11418.9|11418.3|11424.2|11423.6|11418.7|11418.1|171
1748931000000|2025-06-03 06:10:00|11419|11418.4|11418.6|11418|11420.8|11420.2|11416|11415|230
1748931300000|2025-06-03 06:15:00|11418.9|11418.3|11428.1|11427.5|11428.2|11427.6|11418.9|11418.3|220
1748931600000|2025-06-03 06:20:00|11427.8|11427.2|11428.7|11428.1|11431.7|11431.1|11427.3|11426.4|277
1748931900000|2025-06-03 06:25:00|11428.8|11428.2|11429.5|11428.9|11430.6|11430|11427.2|11426.6|163
1748932200000|2025-06-03 06:30:00|11430.2|11429.6|11423.2|11422.6|11430.5|11429.9|11423|11422.4|192
1748932500000|2025-06-03 06:35:00|11423.5|11422.9|11423.3|11422.4|11426.3|11425.7|11422.7|11422.1|196
1748932800000|2025-06-03 06:40:00|11423.4|11422.5|11422.4|11421.8|11424.2|11423.6|11420.7|11419.6|191
1748933100000|2025-06-03 06:45:00|11422.6|11422|11428.3|11427.7|11429|11428.4|11422.6|11422|217
1748933400000|2025-06-03 06:50:00|11428.2|11427.6|11428.3|11427.7|11428.7|11428.1|11424.9|11424.3|222
1748933700000|2025-06-03 06:55:00|11428.2|11427.6|11429.2|11428.6|11430|11429.4|11425.8|11425.2|256
1748934000000|2025-06-03 07:00:00|11429|11428.4|11421.6|11421|11430|11429.4|11421.1|11420.5|384
1748934300000|2025-06-03 07:05:00|11421.5|11420.9|11423.9|11423.3|11424.4|11423.5|11419.8|11419.2|268
1748934600000|2025-06-03 07:10:00|11424|11423.4|11426.7|11426.1|11427.7|11427.1|11423.6|11423|245
1748934900000|2025-06-03 07:15:00|11426.5|11425.9|11429.5|11428.9|11432.4|11431.8|11425.2|11424.6|299
1748935200000|2025-06-03 07:20:00|11429.6|11429|11429|11428.4|11430.9|11430.3|11425.9|11425.3|333
1748935500000|2025-06-03 07:25:00|11429.1|11428.5|11429.8|11429.2|11432.8|11432.2|11424.6|11424|317
1748935800000|2025-06-03 07:30:00|11430.2|11429.6|11418.4|11417.8|11430.2|11429.6|11417.9|11417|327
1748936100000|2025-06-03 07:35:00|11418.2|11417.6|11419.8|11419.2|11420.7|11420.1|11415.9|11414.8|255
1748936400000|2025-06-03 07:40:00|11419.7|11419.1|11419.9|11419.3|11421.6|11420.7|11418.2|11417.5|210
1748936700000|2025-06-03 07:45:00|11420|11419.4|11416.1|11415.2|11420.9|11420.3|11415.5|11414.7|191
1748937000000|2025-06-03 07:50:00|11415.9|11415|11416.8|11416.2|11417.8|11417.2|11414.8|11413.9|196
1748937300000|2025-06-03 07:55:00|11417.1|11416.5|11416.4|11415.5|11420|11419.4|11415|11414.4|291
1748937600000|2025-06-03 08:00:00|11416.5|11415.3|11415|11414.4|11416.5|11415.3|11408.4|11407.5|332
1748937900000|2025-06-03 08:05:00|11414.8|11414.2|11411.7|11411.1|11419.2|11418.3|11411.7|11411.1|287
1748938200000|2025-06-03 08:10:00|11412.2|11411.6|11412.1|11411.5|11414.5|11413.9|11410.4|11409.8|225
1748938500000|2025-06-03 08:15:00|11412|11411.4|11408.9|11408|11412.2|11411.6|11405.8|11405.2|316
1748938800000|2025-06-03 08:20:00|11409|11408.1|11408.6|11408|11411.2|11410.6|11408.2|11407.6|228
1748939100000|2025-06-03 08:25:00|11408.7|11408.1|11411|11410.4|11412.3|11411.7|11408.3|11407.7|231
1748939400000|2025-06-03 08:30:00|11410.9|11410.3|11415.1|11414.5|11415.1|11414.5|11410.6|11409.7|190
1748939700000|2025-06-03 08:35:00|11415|11414.4|11414|11413.4|11417.6|11417|11414|11413.4|236
1748940000000|2025-06-03 08:40:00|11414.1|11413.5|11411|11410.4|11414.6|11414|11410.6|11410|189
1748940300000|2025-06-03 08:45:00|11410.9|11410.3|11414.4|11413.8|11414.7|11414.1|11409.2|11408.6|189
1748940600000|2025-06-03 08:50:00|11414.6|11414|11414.9|11414.3|11416.4|11415.6|11411.6|11411|191
1748940900000|2025-06-03 08:55:00|11414.8|11414.2|11412.8|11410.7|11416.9|11416.3|11412.7|11410.5|134
1748941200000|2025-06-03 09:00:00|11412.7|11410.5|11403.2|11402.6|11413.2|11410.7|11402.5|11401.9|345
1748941500000|2025-06-03 09:05:00|11403|11402.4|11407.8|11407.2|11408.5|11407.6|11402|11401.4|248
1748941800000|2025-06-03 09:10:00|11407.7|11407.1|11412.9|11412.3|11413.2|11412.6|11407.3|11406.7|226
1748942100000|2025-06-03 09:15:00|11412.7|11412.1|11408.2|11407.6|11413.3|11412.7|11407.8|11407.2|197
1748942400000|2025-06-03 09:20:00|11408|11407.4|11411.5|11410.6|11413.1|11412.3|11407.9|11407.1|232
1748942700000|2025-06-03 09:25:00|11411.4|11410.5|11414.7|11413.8|11415.4|11414.7|11411|11410.4|243
1748943000000|2025-06-03 09:30:00|11414.5|11413.6|11415.9|11415.3|11417.4|11416.5|11413.7|11413.1|257
1748943300000|2025-06-03 09:35:00|11416|11415.4|11416.2|11415.6|11418.2|11417.6|11413.8|11413|170
1748943600000|2025-06-03 09:40:00|11416.3|11415.7|11414.4|11413.8|11418.4|11417.8|11412.4|11411.1|185
1748943900000|2025-06-03 09:45:00|11414.3|11413.7|11411.6|11411|11416.3|11415.6|11411.6|11411|155
1748944200000|2025-06-03 09:50:00|11411.7|11411.1|11411|11410.4|11413.1|11412.5|11410.5|11409.9|154
1748944500000|2025-06-03 09:55:00|11410.7|11410.1|11412.1|11411.5|11412.9|11412.3|11408.7|11408.1|201
1748944800000|2025-06-03 10:00:00|11412.2|11411.6|11408.4|11407.8|11412.9|11412.3|11407.9|11407|190
1748945100000|2025-06-03 10:05:00|11408.5|11407.9|11406.9|11406.3|11409|11408.4|11403.2|11402.4|204
1748945400000|2025-06-03 10:10:00|11406.5|11405.6|11406.5|11405.9|11407.8|11407.2|11405.1|11404.5|179
1748945700000|2025-06-03 10:15:00|11406.6|11406|11403.3|11402.7|11407|11406.4|11403.1|11402.5|158
1748946000000|2025-06-03 10:20:00|11403.2|11402.6|11402.4|11401.8|11404.9|11404.3|11401.8|11401.2|155
1748946300000|2025-06-03 10:25:00|11402.3|11401.7|11402.7|11402.1|11404.4|11403.8|11401.7|11401.1|138
1748946600000|2025-06-03 10:30:00|11402.8|11401.5|11405.1|11404.5|11406.4|11405.6|11397|11396.1|315
1748946900000|2025-06-03 10:35:00|11405|11404.4|11408|11407.4|11409.1|11408.5|11404.9|11403.9|210
1748947200000|2025-06-03 10:40:00|11407.9|11407.3|11408.9|11408|11412.5|11411.9|11407.9|11407.1|212
1748947500000|2025-06-03 10:45:00|11409|11408.1|11404.8|11404.2|11409|11408.3|11404.1|11403.5|195
1748947800000|2025-06-03 10:50:00|11404.6|11404|11398.8|11398.2|11404.9|11404.3|11397.9|11397.3|183
1748948100000|2025-06-03 10:55:00|11399|11398.4|11398.2|11397.6|11403.9|11403.3|11396.8|11396.2|318
1748948400000|2025-06-03 11:00:00|11398.4|11397.8|11397.1|11396.5|11399.6|11399|11395.8|11395.2|266
1748948700000|2025-06-03 11:05:00|11396.7|11396.1|11393.1|11392.5|11396.8|11396.2|11391.9|11391.3|211
1748949000000|2025-06-03 11:10:00|11393.2|11392.6|11394.2|11393.6|11395|11394.4|11391.6|11391|189
1748949300000|2025-06-03 11:15:00|11394.1|11393.5|11392.7|11392.1|11394.2|11393.6|11391.1|11390.2|160
1748949600000|2025-06-03 11:20:00|11393.6|11393|11389.6|11389|11393.9|11393.3|11386.9|11386.3|253
1748949900000|2025-06-03 11:25:00|11389.7|11389.1|11387.3|11386.7|11392.4|11391.8|11386.9|11386.2|259
1748950200000|2025-06-03 11:30:00|11387.2|11386.6|11392.3|11391.7|11393.4|11392.5|11387.1|11386.5|280
1748950500000|2025-06-03 11:35:00|11392.4|11391.8|11390.1|11389.5|11393.9|11393.3|11389.7|11389.1|174
1748950800000|2025-06-03 11:40:00|11389.9|11389.3|11391.8|11391.2|11394.6|11394|11389.7|11389|159
1748951100000|2025-06-03 11:45:00|11391.9|11391.3|11394.8|11394.2|11395.3|11394.7|11391.6|11391|163
1748951400000|2025-06-03 11:50:00|11394.7|11394.1|11391.4|11390.8|11394.8|11394.2|11391.4|11390.8|163
1748951700000|2025-06-03 11:55:00|11390.9|11390.3|11390.9|11390.3|11392.2|11391.4|11388|11387.4|301
1748952000000|2025-06-03 12:00:00|11391.4|11390.8|11392.7|11392.1|11394.3|11393.7|11390.3|11389.7|248
1748952300000|2025-06-03 12:05:00|11392.6|11392|11386.4|11385.8|11393.3|11392.4|11386.1|11385.5|170
1748952600000|2025-06-03 12:10:00|11386.1|11385.5|11382.3|11381.7|11386.1|11385.5|11380.3|11379.7|238
1748952900000|2025-06-03 12:15:00|11382.4|11381.8|11383.3|11382.7|11384.7|11384|11381.6|11381|224
1748953200000|2025-06-03 12:20:00|11383.5|11382.9|11385|11384.4|11385.2|11384.6|11381.8|11381.2|209
1748953500000|2025-06-03 12:25:00|11384.9|11384.3|11385.5|11384.9|11388.1|11387.2|11384.6|11384|184
1748953800000|2025-06-03 12:30:00|11385.4|11384.8|11381|11380.4|11386|11385.4|11377.6|11377|241
1748954100000|2025-06-03 12:35:00|11380.9|11380.3|11384|11383.4|11386.6|11386|11380.1|11379.5|284
1748954400000|2025-06-03 12:40:00|11384.3|11383.7|11381.5|11380.9|11384.6|11384|11380.2|11379.6|191
1748954700000|2025-06-03 12:45:00|11381.4|11380.8|11380.8|11380.2|11383.1|11382.5|11378.6|11378|196
1748955000000|2025-06-03 12:50:00|11380.9|11380.3|11382.7|11382.1|11383.4|11382.8|11379.3|11378.7|232
1748955300000|2025-06-03 12:55:00|11382.6|11382|11382.3|11381.7|11382.7|11382.1|11378.4|11377.8|311
1748955600000|2025-06-03 13:00:00|11382.2|11381.6|11382.5|11381.9|11383.7|11383.1|11380.2|11379.1|255
1748955900000|2025-06-03 13:05:00|11382.8|11382.2|11387|11386.4|11387|11386.4|11382|11381.4|237
1748956200000|2025-06-03 13:10:00|11387.1|11386.5|11389.6|11389|11389.6|11389|11386.5|11385.9|241
1748956500000|2025-06-03 13:15:00|11389.7|11389.1|11386.8|11386.2|11389.7|11389.1|11386.1|11385.5|186
1748956800000|2025-06-03 13:20:00|11386.7|11386.1|11386.9|11386.3|11388.7|11388.1|11383.8|11383.2|270
1748957100000|2025-06-03 13:25:00|11387.1|11386.5|11383.3|11382.7|11391.3|11390.7|11380.9|11380.3|257
1748957400000|2025-06-03 13:30:00|11383.1|11382.5|11383.1|11382.5|11384|11382.9|11377.6|11376.7|414
1748957700000|2025-06-03 13:35:00|11382.5|11381.9|11394.3|11393.7|11395.4|11394.8|11382.5|11381.9|400
1748958000000|2025-06-03 13:40:00|11394.4|11393.8|11391.5|11390.9|11394.9|11394.3|11388.6|11388|368
1748958300000|2025-06-03 13:45:00|11391.6|11391|11384.8|11384.2|11392|11391.4|11382.8|11381.9|425
1748958600000|2025-06-03 13:50:00|11385.1|11384.5|11384.8|11383.9|11386.8|11386.2|11381.7|11381.1|346
1748958900000|2025-06-03 13:55:00|11384.6|11383.7|11391.2|11385.2|11391.2|11387.8|11383.9|11383.3|372
1748959200000|2025-06-03 14:00:00|11390.9|11384.9|11384.8|11383.7|11392.5|11388.3|11373.8|11371.8|877
1748959500000|2025-06-03 14:05:00|11384.9|11383.6|11372.1|11371.5|11385.1|11384.1|11364.5|11363.9|824
1748959800000|2025-06-03 14:10:00|11372|11371.4|11378.8|11378.2|11379.6|11378.7|11370.6|11370|571
1748960100000|2025-06-03 14:15:00|11378.7|11378.1|11387.4|11386.5|11388.1|11387.2|11376.7|11376.1|488
1748960400000|2025-06-03 14:20:00|11387.7|11386.8|11388|11387.4|11390.1|11389.2|11384.9|11384.1|473
1748960700000|2025-06-03 14:25:00|11387.7|11386.8|11386.6|11386|11388.5|11387.9|11382.3|11381.6|385
1748961000000|2025-06-03 14:30:00|11386.8|11386.2|11388.5|11387.9|11393|11392.3|11386.8|11386.2|390
1748961300000|2025-06-03 14:35:00|11388.4|11387.8|11389.2|11388.6|11393.1|11392.3|11387.7|11387.1|363
1748961600000|2025-06-03 14:40:00|11389.4|11388.8|11392.2|11391.3|11393.2|11392|11386|11385.4|352
1748961900000|2025-06-03 14:45:00|11392.1|11391.5|11386.8|11386.2|11393.1|11392.3|11384.2|11382.9|414
1748962200000|2025-06-03 14:50:00|11387.2|11386.6|11389.5|11388.9|11391.8|11391.2|11385.9|11385.3|394
1748962500000|2025-06-03 14:55:00|11389.6|11389|11392.3|11391.7|11393.6|11393|11388.1|11387.5|371
1748962800000|2025-06-03 15:00:00|11392.2|11391.6|11388.6|11388|11393.4|11392.8|11388.2|11387.6|410
1748963100000|2025-06-03 15:05:00|11388|11387.4|11384.3|11383.7|11388.2|11387.6|11384.1|11383.5|253
1748963400000|2025-06-03 15:10:00|11384.2|11383.6|11381.8|11381.2|11386.2|11385.6|11379.8|11379.2|265
1748963700000|2025-06-03 15:15:00|11381.7|11381.1|11379.6|11379|11383.4|11382.8|11378.8|11378.2|235
1748964000000|2025-06-03 15:20:00|11379.8|11379.2|11378.3|11377.7|11380.8|11380.2|11374.5|11373.9|256
1748964300000|2025-06-03 15:25:00|11378.4|11377.8|11378.8|11378.2|11380.4|11379.8|11378.2|11377.6|226
1748964600000|2025-06-03 15:30:00|11378.6|11378|11375.1|11374.5|11379.2|11378.6|11375|11374.4|238
1748964900000|2025-06-03 15:35:00|11375.2|11374.6|11377.9|11377.3|11380.5|11379.8|11374.5|11373.8|275
1748965200000|2025-06-03 15:40:00|11377.8|11377.2|11377.3|11376.7|11378.5|11377.9|11374.8|11374.2|190
1748965500000|2025-06-03 15:45:00|11377.2|11376.6|11377.3|11376.7|11383.8|11383.2|11376.4|11375.8|272
1748965800000|2025-06-03 15:50:00|11377.4|11376.8|11372.3|11371.7|11377.4|11376.8|11371.6|11370.9|249
1748966100000|2025-06-03 15:55:00|11372.5|11371.9|11372.4|11371.8|11373.1|11372.5|11371.1|11370.4|191
1748966400000|2025-06-03 16:00:00|11372.7|11372.1|11377.5|11376.9|11377.5|11376.9|11372.7|11372.1|204
1748966700000|2025-06-03 16:05:00|11378.1|11376.3|11380.6|11380|11382|11381.4|11376.6|11376|199
1748967000000|2025-06-03 16:10:00|11380.5|11379.9|11381.6|11380.7|11383.9|11383.1|11380.2|11379.6|196
1748967300000|2025-06-03 16:15:00|11381.5|11380.9|11379|11378.4|11381.5|11380.9|11378.9|11378.3|149
1748967600000|2025-06-03 16:20:00|11378.9|11378.3|11380.4|11379.8|11381.8|11381.2|11378.7|11378.1|155
1748967900000|2025-06-03 16:25:00|11380.5|11379.9|11377.5|11376.9|11382.1|11381.5|11376.7|11376.1|180
1748968200000|2025-06-03 16:30:00|11377.4|11376.8|11372.6|11372|11377.4|11376.8|11372.1|11371.5|234
1748968500000|2025-06-03 16:35:00|11372.5|11371.9|11369.4|11368.8|11372.5|11371.9|11368.9|11368.3|160
1748968800000|2025-06-03 16:40:00|11369.1|11368.5|11370.3|11369.7|11372.6|11372|11368.2|11367|136
1748969100000|2025-06-03 16:45:00|11370|11369.4|11373.1|11372.5|11373.3|11372.7|11369.1|11368.5|151
1748969400000|2025-06-03 16:50:00|11372.8|11372.2|11375.7|11375.1|11375.7|11375.1|11372|11371.4|122
1748969700000|2025-06-03 16:55:00|11375.2|11374.6|11373.8|11373.2|11376.3|11375.6|11373.3|11372.7|183
1748970000000|2025-06-03 17:00:00|11373.9|11373.3|11376.5|11375.9|11376.7|11376.1|11373.3|11372.7|173
1748970300000|2025-06-03 17:05:00|11376.4|11375.8|11374.7|11374.1|11378.1|11377.5|11374.6|11373.9|130
1748970600000|2025-06-03 17:10:00|11374.9|11374.3|11379.1|11378.5|11381|11380.1|11374.8|11374.2|135
1748970900000|2025-06-03 17:15:00|11379.2|11378.6|11377.8|11377.2|11379.2|11378.6|11375.2|11374.6|138
1748971200000|2025-06-03 17:20:00|11377.7|11377.1|11378.7|11378.1|11380.7|11380.1|11377.7|11377.1|133
1748971500000|2025-06-03 17:25:00|11378.6|11378|11378.3|11377.7|11379.3|11378.7|11376.3|11375.4|134
1748971800000|2025-06-03 17:30:00|11378.6|11378|11379.4|11378.5|11379.8|11378.9|11377.5|11376.9|90
1748972100000|2025-06-03 17:35:00|11379.5|11378.6|11381.1|11380.5|11381.7|11380.9|11379.2|11378.3|101
1748972400000|2025-06-03 17:40:00|11381.2|11380.6|11381.2|11380.6|11382.2|11381.6|11381|11380.4|106
1748972700000|2025-06-03 17:45:00|11381.3|11380.7|11380.4|11379.8|11381.8|11381.2|11379.4|11378.8|98
1748973000000|2025-06-03 17:50:00|11379.9|11379.3|11378.8|11378.2|11381|11380.2|11378.5|11377.9|104
1748973300000|2025-06-03 17:55:00|11378.9|11378.3|11378.5|11377.9|11379.9|11379.2|11377.3|11376.7|125
1748973600000|2025-06-03 18:00:00|11378.3|11377.7|11376.8|11376.2|11378.5|11377.8|11374.9|11374.3|121
1748973900000|2025-06-03 18:05:00|11376.7|11376.1|11375.4|11374.8|11377.8|11377.2|11374.7|11374.1|92
1748974200000|2025-06-03 18:10:00|11375.5|11374.9|11374.3|11373.7|11376.8|11376.2|11373.2|11372.6|87
1748974500000|2025-06-03 18:15:00|11375|11374.4|11376|11375.1|11376|11375.2|11374|11373.1|79
1748974800000|2025-06-03 18:20:00|11375.5|11374.6|11376.3|11375.7|11376.7|11375.8|11374.5|11373.9|91
1748975100000|2025-06-03 18:25:00|11376.2|11375.6|11376.7|11376.1|11377.3|11376.7|11375.6|11375|101
1748975400000|2025-06-03 18:30:00|11376.6|11376|11376.1|11375.5|11376.7|11376.1|11375.6|11375|93
1748975700000|2025-06-03 18:35:00|11376|11375.4|11374.6|11374|11376|11375.4|11372.3|11371.7|96
1748976000000|2025-06-03 18:40:00|11374.5|11373.9|11371.6|11371|11374.9|11374.3|11369.3|11368.7|126
1748976300000|2025-06-03 18:45:00|11371.1|11370.5|11373.6|11373|11373.8|11373.2|11370.8|11370.2|120
1748976600000|2025-06-03 18:50:00|11373.5|11372.9|11373.6|11373|11374|11373.4|11372.4|11371.8|92
1748976900000|2025-06-03 18:55:00|11373.5|11372.9|11375.2|11374.6|11376|11375.4|11372.4|11371.8|128
1748977200000|2025-06-03 19:00:00|11375|11374.4|11374.8|11374.2|11376.5|11375.9|11374.6|11374|107
1748977500000|2025-06-03 19:05:00|11375.6|11375|11375.3|11374.7|11376.4|11375.8|11375.3|11374.7|69
1748977800000|2025-06-03 19:10:00|11375.2|11374.6|11374.4|11373.8|11376.3|11375.7|11374.4|11373.8|62
1748978100000|2025-06-03 19:15:00|11374.3|11373.7|11372.3|11371.7|11374.3|11373.7|11372.2|11371.6|68
1748978400000|2025-06-03 19:20:00|11371.9|11371.3|11373.3|11372.7|11373.4|11372.8|11371.1|11370.5|76
1748978700000|2025-06-03 19:25:00|11373.2|11372.6|11372.6|11372|11374.2|11373.6|11372.4|11371.8|66
1748979000000|2025-06-03 19:30:00|11372.8|11372.2|11373.9|11373.3|11374.3|11373.7|11372.1|11371.5|67
1748979300000|2025-06-03 19:35:00|11373.8|11373.2|11373.7|11373.1|11374.8|11374.2|11373.2|11372.6|69
1748979600000|2025-06-03 19:40:00|11373.4|11372.8|11371.9|11371.3|11373.4|11372.8|11371.9|11371.3|79
1748979900000|2025-06-03 19:45:00|11371.8|11371.2|11371.3|11370.4|11372|11371.4|11371.1|11370.4|56
1748980200000|2025-06-03 19:50:00|11371.4|11370.5|11370.2|11369.6|11371.4|11370.5|11368.5|11367.8|89
1748980500000|2025-06-03 19:55:00|11370.3|11369.7|11369.2|11368.3|11370.4|11369.8|11368.1|11367.5|118
1748980800000|2025-06-03 20:00:00|11369.4|11368.5|11371.7|11370.8|11371.8|11370.9|11368.8|11367.9|67
1748981100000|2025-06-03 20:05:00|11372|11371.1|11372.1|11371.2|11373.4|11372.5|11372|11371.1|26
1748981400000|2025-06-03 20:10:00|11372|11371.1|11372.1|11370.9|11372.2|11371.2|11371.1|11370.2|29
1748981700000|2025-06-03 20:15:00|11372.6|11371.7|11371.5|11370.6|11372.6|11371.7|11371.4|11370.3|29
1748982000000|2025-06-03 20:20:00|11371.4|11370.5|11371.2|11370.3|11371.7|11370.6|11370.8|11369.9|27
1748982300000|2025-06-03 20:25:00|11371.4|11370.5|11370.5|11369.6|11372|11371.1|11370.3|11369.6|42
1748982600000|2025-06-03 20:30:00|11370.9|11370|11372.5|11371.6|11373.1|11372.2|11370.9|11370|38
1748982900000|2025-06-03 20:35:00|11372.4|11371.5|11373.7|11373.1|11373.7|11373.1|11372.4|11371.5|38
1748983200000|2025-06-03 20:40:00|11373.8|11372.8|11374.2|11373.3|11374.3|11373.4|11373.6|11372.7|18
1748983500000|2025-06-03 20:45:00|11374.3|11373.4|11373.9|11373|11374.9|11373.8|11373.7|11372.8|33
1748983800000|2025-06-03 20:50:00|11373.5|11372.6|11372.3|11371.4|11373.5|11372.6|11371.9|11371|61
1748984100000|2025-06-03 20:55:00|11372.6|11371.1|11374.6|11368|11374.6|11371.1|11370.4|11367.4|177
1748984400000|2025-06-03 21:00:00|11374.9|11368.3|11375.5|11368.9|11376.5|11369.9|11374.9|11368.3|7
1748984700000|2025-06-03 21:05:00|11376.5|11369.9|11376.6|11370|11377|11370.4|11376.5|11369.9|8
1748985000000|2025-06-03 21:10:00|11376.5|11369.9|11374.7|11368.3|11382.5|11375.9|11374.2|11367.6|38
1748985300000|2025-06-03 21:15:00|11374.6|11368.4|11380.4|11373.8|11380.5|11373.9|11374.3|11368.4|33
1748985600000|2025-06-03 21:20:00|11380.5|11373.9|11379.7|11373.1|11381.3|11374.7|11379.1|11372.5|21
1748985900000|2025-06-03 21:25:00|11378.8|11372.2|11378.7|11372.1|11379|11372.4|11378.7|11372.1|7
1748986200000|2025-06-03 21:30:00|11378.5|11371.9|11378.6|11372|11378.6|11372|11378.5|11371.9|2
1748986500000|2025-06-03 21:35:00|11378.5|11371.9|11378.1|11371.5|11379.6|11373|11378.1|11371.5|10
1748986800000|2025-06-03 21:40:00|11378.2|11371.6|11378.2|11371.6|11378.3|11371.7|11378.2|11371.6|65
1748987100000|2025-06-03 21:45:00|11378.3|11371.7|11378.5|11371.9|11378.5|11371.9|11378.1|11371.5|15
1748987400000|2025-06-03 21:50:00|11378.4|11371.8|11378.6|11372|11379.1|11372.5|11378.4|11371.8|8
1748987700000|2025-06-03 21:55:00|11378.5|11371.9|11381|11374.4|11381.2|11374.6|11378.5|11371.9|14
1748988000000|2025-06-03 22:00:00|11380.9|11374.3|11374.7|11371.6|11381|11374.4|11374.2|11368.5|65
1748988300000|2025-06-03 22:05:00|11374.4|11371.9|11374|11371.9|11375.9|11373.8|11373.9|11371.4|56
1748988600000|2025-06-03 22:10:00|11373.9|11371.8|11374.4|11372.4|11374.4|11372.7|11372.6|11370.4|40
1748988900000|2025-06-03 22:15:00|11374.2|11372.1|11374.4|11372.8|11374.8|11373.1|11374|11372|35
1748989200000|2025-06-03 22:20:00|11374.5|11373.4|11373.6|11372.3|11375.3|11373.9|11373.6|11372.3|38
1748989500000|2025-06-03 22:25:00|11373.2|11372|11372.5|11371.6|11373.2|11372|11371.6|11370.5|59
1748989800000|2025-06-03 22:30:00|11372.6|11371.7|11373|11372.1|11373.4|11372.3|11372|11370.9|55
1748990100000|2025-06-03 22:35:00|11373.3|11371.7|11373|11372.1|11374.3|11373.1|11372.2|11371.3|61
1748990400000|2025-06-03 22:40:00|11373.3|11371.9|11374.6|11373.7|11375.4|11374.3|11373|11371.9|44
1748990700000|2025-06-03 22:45:00|11374.9|11373.3|11375.1|11374.2|11375.6|11374.7|11374.3|11373.3|35
1748991000000|2025-06-03 22:50:00|11374.9|11374|11374.7|11373.8|11375.7|11374.6|11374.5|11373.6|45
1748991300000|2025-06-03 22:55:00|11374.6|11373.7|11374.5|11373.6|11375.2|11374.3|11374.5|11373.2|40
1748991600000|2025-06-03 23:00:00|11374.6|11373.7|11376|11374.3|11376.6|11375.5|11374.6|11373.7|66
1748991900000|2025-06-03 23:05:00|11376.1|11374.4|11375.8|11374.9|11376.3|11375|11374.9|11374|44
1748992200000|2025-06-03 23:10:00|11375.9|11375|11377.1|11376.2|11377.4|11376.5|11375.4|11374.5|54
1748992500000|2025-06-03 23:15:00|11377.3|11376.4|11377.4|11376.5|11378|11376.7|11376.4|11375.5|61
1748992800000|2025-06-03 23:20:00|11377.3|11376.4|11376.1|11375.5|11377.6|11376.7|11375.2|11374.6|62
1748993100000|2025-06-03 23:25:00|11376.5|11375.2|11376.6|11375.7|11376.6|11375.7|11375.5|11374.4|40
1748993400000|2025-06-03 23:30:00|11376.7|11375.5|11378.7|11377.8|11379.5|11378.3|11376.7|11375.4|53
1748993700000|2025-06-03 23:35:00|11378.6|11377.7|11379.5|11378.2|11379.7|11378.4|11377.6|11376.7|63
1748994000000|2025-06-03 23:40:00|11379.6|11378.3|11383.9|11382.8|11384.1|11382.9|11379.1|11377.9|80
1748994300000|2025-06-03 23:45:00|11384.1|11382.9|11385.1|11384.5|11386.7|11385.8|11384|11382.9|100
1748994600000|2025-06-03 23:50:00|11385|11384.4|11383.2|11382.6|11386.2|11385.6|11381.4|11380.1|147
1748994900000|2025-06-03 23:55:00|11383.4|11382.8|11384.5|11383.9|11384.8|11384.2|11383.1|11382.3|134
1748995200000|2025-06-04 00:00:00|11384.3|11383.7|11386.9|11386|11389.6|11388.7|11384.3|11383.5|276
1748995500000|2025-06-04 00:05:00|11386.4|11385.5|11382.5|11381.6|11387|11386.1|11382.5|11381.6|153
1748995800000|2025-06-04 00:10:00|11382.8|11381.9|11382.8|11382.2|11383.1|11382.3|11380.3|11379.6|154
1748996100000|2025-06-04 00:15:00|11382.7|11382.1|11382.2|11381.6|11384.9|11384.3|11381.8|11381.2|142
1748996400000|2025-06-04 00:20:00|11382.3|11381.7|11385.8|11385.2|11386.7|11385.9|11381.1|11380.5|191
1748996700000|2025-06-04 00:25:00|11385.9|11385.3|11384.4|11383.8|11387.4|11386.6|11384.1|11383.5|143
1748997000000|2025-06-04 00:30:00|11384.5|11383.9|11379.7|11379.1|11384.5|11383.9|11378.8|11378|181
1748997300000|2025-06-04 00:35:00|11379.8|11379.2|11383.4|11382.8|11383.8|11382.9|11379.7|11378.9|126
1748997600000|2025-06-04 00:40:00|11383.5|11382.9|11382.9|11382.3|11385.3|11384.6|11382.3|11381.6|117
1748997900000|2025-06-04 00:45:00|11382.8|11382.2|11383|11382.4|11384.5|11383.9|11381.9|11381.3|139
1748998200000|2025-06-04 00:50:00|11383.1|11382.5|11383.4|11382.8|11386|11385.2|11382.6|11382|212
1748998500000|2025-06-04 00:55:00|11383.2|11382.6|11383.2|11382.6|11384.7|11384.1|11382.2|11381.6|247
1748998800000|2025-06-04 01:00:00|11383|11382.4|11376.6|11376|11383.1|11382.4|11371.9|11371.3|459
1748999100000|2025-06-04 01:05:00|11377.1|11376.5|11377|11376.4|11378.6|11378|11375|11374.3|230
1748999400000|2025-06-04 01:10:00|11377.6|11377|11380.1|11379.2|11381.1|11380.5|11377.2|11376.4|267
1748999700000|2025-06-04 01:15:00|11380.3|11379.4|11382.5|11381.9|11383.2|11382.2|11379|11378.1|179
1749000000000|2025-06-04 01:20:00|11382.1|11381.2|11387.4|11386.8|11388.9|11388.3|11382.1|11381.2|266
1749000300000|2025-06-04 01:25:00|11387.2|11386.6|11386.4|11385.8|11388.3|11387.4|11385.7|11384.8|200
1749000600000|2025-06-04 01:30:00|11386|11385.4|11390.2|11389.3|11390.5|11389.5|11384.1|11383.2|279
1749000900000|2025-06-04 01:35:00|11390.8|11389.9|11392.6|11391.7|11393.6|11392.9|11389.9|11389.3|336
1749001200000|2025-06-04 01:40:00|11392.8|11391.9|11387.6|11387|11393.2|11392.3|11387.6|11387|167
1749001500000|2025-06-04 01:45:00|11387.7|11387.1|11389.6|11389|11389.6|11389|11387.1|11386.5|178
1749001800000|2025-06-04 01:50:00|11389.7|11389.1|11389.7|11389.1|11390.6|11389.9|11388.4|11387.8|163
1749002100000|2025-06-04 01:55:00|11389.5|11388.9|11386.2|11385.6|11389.6|11389|11385.4|11384.8|249
1749002400000|2025-06-04 02:00:00|11386|11385.4|11387.3|11386.2|11388.3|11387.7|11383.7|11383.1|199
1749002700000|2025-06-04 02:05:00|11387.2|11386.3|11386.9|11386.3|11388.1|11387.5|11386.1|11385.2|145
1749003000000|2025-06-04 02:10:00|11387|11386.4|11386.9|11386.3|11388.3|11387.4|11386.8|11386.1|107
1749003300000|2025-06-04 02:15:00|11386.8|11386.2|11384.5|11383.9|11387|11386.4|11384.4|11383.8|79
1749003600000|2025-06-04 02:20:00|11384|11383.4|11382|11381.4|11384.2|11383.6|11381.3|11380.7|80
1749003900000|2025-06-04 02:25:00|11381.9|11381.3|11381.6|11381|11382.7|11382.1|11381.4|11380.8|64
1749004200000|2025-06-04 02:30:00|11381.4|11380.8|11378|11377.4|11381.4|11380.8|11377.1|11376.5|119
1749004500000|2025-06-04 02:35:00|11377.9|11377.3|11377|11376.4|11378.3|11377.7|11376.5|11375.9|97
1749004800000|2025-06-04 02:40:00|11376.6|11376|11375.8|11375.2|11377|11376.4|11374|11373.4|96
1749005100000|2025-06-04 02:45:00|11375.9|11375.3|11374.9|11374.3|11376|11375.4|11374|11373.4|114
1749005400000|2025-06-04 02:50:00|11375|11374.4|11376.9|11376.3|11377.3|11376.4|11375|11374.3|146
1749005700000|2025-06-04 02:55:00|11376.7|11376.1|11376.4|11375.8|11378.2|11377.6|11376|11375.4|81
1749006000000|2025-06-04 03:00:00|11376.5|11375.9|11377.5|11376.9|11377.7|11377.1|11376.3|11375.7|91
1749006300000|2025-06-04 03:05:00|11377.4|11376.8|11379.9|11379.3|11381.5|11380.6|11377.4|11376.8|108
1749006600000|2025-06-04 03:10:00|11379.6|11379|11379.6|11379|11380.8|11380.2|11378.7|11377.7|80
1749006900000|2025-06-04 03:15:00|11379.4|11378.8|11379.5|11378.9|11380|11379.4|11378.4|11377.8|62
1749007200000|2025-06-04 03:20:00|11379.6|11379|11379.1|11378.2|11379.9|11379.3|11377.8|11377.2|60
1749007500000|2025-06-04 03:25:00|11379|11378.5|11377.2|11376.6|11380.1|11379.5|11377.2|11376.6|81
1749007800000|2025-06-04 03:30:00|11376.9|11376.3|11370.2|11369.6|11377.9|11377|11369.6|11368.7|208
1749008100000|2025-06-04 03:35:00|11370.4|11369.5|11368.9|11368.3|11371.3|11370.7|11368.9|11368.1|118
1749008400000|2025-06-04 03:40:00|11368.7|11368.1|11367.7|11367.1|11368.7|11368.1|11366.1|11365.2|151
1749008700000|2025-06-04 03:45:00|11367.9|11367.3|11369.4|11368.8|11369.4|11368.8|11367.7|11367.1|90
1749009000000|2025-06-04 03:50:00|11369.3|11368.7|11369.1|11368.5|11370.9|11370.3|11368.5|11367.9|95
1749009300000|2025-06-04 03:55:00|11368.8|11368.2|11368.2|11367.3|11369.3|11368.7|11367.3|11366.7|179
1749009600000|2025-06-04 04:00:00|11368.5|11367.6|11371.4|11370.8|11372|11371.4|11366|11365.1|215
1749009900000|2025-06-04 04:05:00|11371.6|11371|11377.2|11376|11379.7|11378.6|11371.1|11370.5|294
1749010200000|2025-06-04 04:10:00|11377.7|11376.1|11376.7|11376.1|11379.8|11378.7|11376.6|11376|124
1749010500000|2025-06-04 04:15:00|11376.6|11376|11375.1|11374.5|11377.2|11376.4|11374.4|11373.8|127
1749010800000|2025-06-04 04:20:00|11375|11374.4|11376|11375.4|11376.1|11375.5|11374.2|11373.6|116
1749011100000|2025-06-04 04:25:00|11376.7|11375.8|11377|11376.4|11378.2|11377.6|11376.2|11375.5|75
1749011400000|2025-06-04 04:30:00|11376.8|11376.2|11374.4|11373.5|11377.4|11376.8|11373.9|11373.2|82
1749011700000|2025-06-04 04:35:00|11374.3|11373.4|11372.9|11372.3|11374.5|11373.6|11372.5|11371.9|110
1749012000000|2025-06-04 04:40:00|11373.1|11372.5|11370.5|11369.9|11373.1|11372.5|11369.8|11369.2|93
1749012300000|2025-06-04 04:45:00|11370.3|11369.7|11367.8|11367.2|11371|11370.4|11367.5|11366.9|114
1749012600000|2025-06-04 04:50:00|11367.6|11367|11366.2|11365.6|11368|11367.4|11365.1|11364.5|106
1749012900000|2025-06-04 04:55:00|11366.1|11365.5|11367.1|11366.2|11367.3|11366.4|11365.6|11365|91
1749013200000|2025-06-04 05:00:00|11367.3|11366.4|11368|11367.1|11370.6|11369.7|11367|11366.4|191
1749013500000|2025-06-04 05:05:00|11367.8|11367.2|11370.8|11369.9|11372.2|11371.3|11367.7|11367.1|128
1749013800000|2025-06-04 05:10:00|11370.7|11370.1|11370.9|11370.3|11371.6|11371|11369.7|11369|122
1749014100000|2025-06-04 05:15:00|11370.7|11370.1|11368.2|11367.6|11370.7|11370.1|11367.6|11366.7|85
1749014400000|2025-06-04 05:20:00|11368.3|11367.4|11367.8|11366.9|11368.6|11367.8|11366.7|11366.1|110
1749014700000|2025-06-04 05:25:00|11367.9|11367|11368|11367.4|11368.5|11367.9|11366.9|11366.3|106
1749015000000|2025-06-04 05:30:00|11367.7|11367.1|11359|11358.1|11368.5|11367.9|11358|11355.6|208
1749015300000|2025-06-04 05:35:00|11358.9|11358|11362.1|11361.5|11363|11362.4|11357.7|11356.8|240
1749015600000|2025-06-04 05:40:00|11362.2|11361.6|11366.9|11366.3|11367|11366.4|11361.2|11360.5|148
1749015900000|2025-06-04 05:45:00|11366.6|11366|11365.8|11365.2|11368.7|11368.1|11365.5|11364.9|93
1749016200000|2025-06-04 05:50:00|11365.9|11365.3|11360.9|11360.3|11366.9|11366.3|11360.4|11359.6|218
1749016500000|2025-06-04 05:55:00|11360.8|11360.2|11362.8|11362.2|11369.4|11368.8|11360.4|11359.8|347
1749016800000|2025-06-04 06:00:00|11362.9|11362.3|11364.2|11363.6|11366|11365.4|11362.5|11361.9|347
1749017100000|2025-06-04 06:05:00|11364.1|11363.5|11363.2|11362.6|11364.9|11364.3|11357.8|11357.1|309
1749017400000|2025-06-04 06:10:00|11363.4|11362.8|11367.4|11366.5|11367.8|11367.1|11361.8|11361.2|255
1749017700000|2025-06-04 06:15:00|11367.5|11366.6|11368.2|11367.6|11370.3|11369.7|11365.6|11364.7|315
1749018000000|2025-06-04 06:20:00|11368.4|11367.8|11366.8|11365.7|11369.5|11368.7|11365.2|11364.6|262
1749018300000|2025-06-04 06:25:00|11366.6|11365.6|11373.1|11372.2|11373.1|11372.2|11366.2|11365.3|284
1749018600000|2025-06-04 06:30:00|11373|11372.1|11372.4|11371.5|11374.4|11373.5|11370.4|11369.5|276
1749018900000|2025-06-04 06:35:00|11372.2|11371.3|11373.9|11373|11376.6|11375.8|11371.3|11370.7|273
1749019200000|2025-06-04 06:40:00|11374|11373.1|11375.1|11374.2|11376.7|11375.8|11371.3|11370.4|242
1749019500000|2025-06-04 06:45:00|11375|11374.1|11374.7|11374.1|11376.5|11375.6|11373.3|11372.4|197
1749019800000|2025-06-04 06:50:00|11374.4|11373.8|11376.5|11375.9|11377.1|11376|11371.4|11370.7|227
1749020100000|2025-06-04 06:55:00|11376.2|11375.6|11378.4|11377.8|11378.6|11378|11374.3|11373.6|383
1749020400000|2025-06-04 07:00:00|11378.3|11377.7|11378.4|11377.8|11380|11379.4|11375.9|11375.3|398
1749020700000|2025-06-04 07:05:00|11378.5|11377.9|11382.7|11382.1|11385.2|11384.5|11378.3|11377.7|294
1749021000000|2025-06-04 07:10:00|11382.9|11382.3|11383.9|11383|11385.8|11384.8|11382.3|11381.7|237
1749021300000|2025-06-04 07:15:00|11383.8|11382.7|11387.5|11386.9|11387.5|11386.9|11382.5|11381.6|284
1749021600000|2025-06-04 07:20:00|11387.6|11386.7|11391.9|11391.3|11393.4|11392.8|11385.9|11385.3|323
1749021900000|2025-06-04 07:25:00|11392|11391.4|11394.5|11393.9|11394.5|11393.9|11391.2|11390.4|194
1749022200000|2025-06-04 07:30:00|11394.4|11393.8|11395|11394.4|11395.3|11394.7|11393.2|11392.6|156
1749022500000|2025-06-04 07:35:00|11395.1|11394.5|11394|11393.4|11397.3|11396.7|11394|11393.3|250
1749022800000|2025-06-04 07:40:00|11393.8|11393.2|11392.3|11391.7|11394.6|11393.8|11389.8|11388.9|321
1749023100000|2025-06-04 07:45:00|11393.2|11392.6|11392.7|11391.6|11393.2|11392.6|11389.1|11388.4|188
1749023400000|2025-06-04 07:50:00|11393.7|11392.4|11390.2|11389.3|11395.1|11393.8|11388.6|11388|292
1749023700000|2025-06-04 07:55:00|11390.1|11389.2|11387.1|11386.5|11390.4|11389.5|11386.4|11385.8|413
1749024000000|2025-06-04 08:00:00|11386.8|11386.2|11386.6|11386|11389.6|11388.7|11385.6|11384.8|333
1749024300000|2025-06-04 08:05:00|11386.8|11386.2|11387.1|11386.5|11387.3|11386.7|11383.2|11382.6|225
1749024600000|2025-06-04 08:10:00|11386.9|11386.3|11387.6|11387|11391.6|11391|11385.1|11384.5|261
1749024900000|2025-06-04 08:15:00|11387.7|11387.1|11388|11387.4|11388.7|11388.1|11385.9|11385.3|160
1749025200000|2025-06-04 08:20:00|11387.9|11387.3|11386.7|11386.1|11390.8|11390.2|11386|11385.4|182
1749025500000|2025-06-04 08:25:00|11386.9|11386.3|11390.7|11389.8|11390.7|11389.8|11386.9|11386.3|132
1749025800000|2025-06-04 08:30:00|11391.1|11390.2|11394.9|11394.3|11396.7|11396.1|11391.1|11390.2|221
1749026100000|2025-06-04 08:35:00|11395.1|11394.5|11398.9|11398.3|11399.6|11398.8|11394.9|11394.3|198
1749026400000|2025-06-04 08:40:00|11399|11398.4|11400.7|11400.1|11401.9|11401.3|11398|11397.3|203
1749026700000|2025-06-04 08:45:00|11400.9|11400.3|11402.5|11401.9|11404.2|11403.6|11400.9|11400.3|186
1749027000000|2025-06-04 08:50:00|11402.9|11402.3|11402.7|11402.1|11404.3|11403.7|11402|11401.4|173
1749027300000|2025-06-04 08:55:00|11402.5|11401.9|11399.9|11399.3|11403|11402.4|11399.6|11399|256
1749027600000|2025-06-04 09:00:00|11399.6|11399|11396.9|11396.3|11399.9|11399.3|11396.2|11395.6|237
1749027900000|2025-06-04 09:05:00|11396.8|11396.2|11394.3|11393.7|11397.3|11396.7|11393.9|11393.3|179
1749028200000|2025-06-04 09:10:00|11394.4|11393.8|11392.6|11392|11394.4|11393.8|11392.1|11391.5|207
1749028500000|2025-06-04 09:15:00|11392.8|11392.2|11391.4|11390.1|11395.6|11395|11391.1|11390.1|208
1749028800000|2025-06-04 09:20:00|11391.5|11390.4|11392.5|11391.9|11393.4|11392.8|11390.6|11389.8|127
1749029100000|2025-06-04 09:25:00|11392.3|11391.7|11390.3|11389.4|11392.6|11392|11389.9|11389.1|201
1749029400000|2025-06-04 09:30:00|11390.1|11389.5|11389.5|11388.9|11392|11391.1|11388.1|11387.5|167
1749029700000|2025-06-04 09:35:00|11389|11388.4|11385.7|11384.8|11390.7|11390.1|11384.4|11383.5|200
1749030000000|2025-06-04 09:40:00|11385.8|11384.6|11383.8|11383.2|11385.9|11384.6|11382.3|11381.7|171
1749030300000|2025-06-04 09:45:00|11383.9|11383.3|11384.8|11384.2|11384.9|11384.3|11381.8|11381.2|164
1749030600000|2025-06-04 09:50:00|11384.7|11384.1|11386.6|11386|11387.7|11387.1|11384.1|11383.5|163
1749030900000|2025-06-04 09:55:00|11386.5|11385.9|11383.2|11382.6|11386.9|11386.3|11383|11382.4|182
1749031200000|2025-06-04 10:00:00|11383.3|11382.7|11383.7|11383.1|11386|11385.2|11381.8|11381.2|356
1749031500000|2025-06-04 10:05:00|11383.6|11383|11382.7|11382.1|11384.8|11384.2|11382.2|11381.6|190
1749031800000|2025-06-04 10:10:00|11382.4|11381.8|11382.5|11381.9|11383.5|11382.9|11380.5|11379.9|189
1749032100000|2025-06-04 10:15:00|11382.1|11381.5|11383.2|11382.6|11383.9|11383.3|11381.3|11380.7|147
1749032400000|2025-06-04 10:20:00|11383.1|11382.5|11381.5|11380.9|11383.5|11382.9|11380.9|11380.3|147
1749032700000|2025-06-04 10:25:00|11381.7|11381.1|11378.8|11378.2|11382.1|11381.4|11377.5|11376.3|170
1749033000000|2025-06-04 10:30:00|11378.7|11378.1|11378|11377.1|11380.2|11379.6|11376.4|11375.7|224
1749033300000|2025-06-04 10:35:00|11377.9|11377.3|11377.2|11376.6|11378.6|11378|11376.8|11376.2|113
1749033600000|2025-06-04 10:40:00|11376.9|11376.3|11375.8|11375.2|11377|11376.4|11375.3|11374.6|140
1749033900000|2025-06-04 10:45:00|11375.9|11375.3|11378.8|11377.9|11379.6|11379|11375.7|11375.1|144
1749034200000|2025-06-04 10:50:00|11379|11378.1|11380.9|11380.3|11381.6|11381|11378.8|11377.8|155
1749034500000|2025-06-04 10:55:00|11381|11380.4|11382.5|11381.9|11382.5|11381.9|11380.5|11379.9|119
1749034800000|2025-06-04 11:00:00|11382.4|11381.8|11384.9|11384|11385.6|11385|11382.3|11381.7|151
1749035100000|2025-06-04 11:05:00|11384.8|11383.9|11384.9|11384.3|11385.4|11384.8|11383.2|11382.6|162
1749035400000|2025-06-04 11:10:00|11385|11384.4|11385.9|11385.3|11386.2|11385.6|11384.3|11383.7|130
1749035700000|2025-06-04 11:15:00|11386|11385.4|11386.3|11385.7|11387.5|11386.9|11383.5|11382.9|165
1749036000000|2025-06-04 11:20:00|11386|11385.4|11385.2|11384.6|11387.1|11386.5|11384.8|11384.2|95
1749036300000|2025-06-04 11:25:00|11385.7|11384.8|11383.6|11382.7|11386.4|11385.8|11382.9|11382.3|129
1749036600000|2025-06-04 11:30:00|11383.3|11382.4|11383.2|11382.3|11384.2|11383.6|11382.3|11381.7|109
1749036900000|2025-06-04 11:35:00|11383.1|11382.2|11382.5|11381.9|11386.4|11385.8|11381.7|11381.1|171
1749037200000|2025-06-04 11:40:00|11382.4|11381.8|11381.9|11381.3|11385.1|11384.5|11381.9|11381.3|104
1749037500000|2025-06-04 11:45:00|11382|11381.4|11380.3|11379.7|11383.5|11382.9|11379.8|11379.2|141
1749037800000|2025-06-04 11:50:00|11379.9|11379.3|11379.4|11377.6|11381.6|11381|11377.9|11376.2|151
1749038100000|2025-06-04 11:55:00|11379.1|11377.8|11379.7|11379.1|11380.2|11379.6|11377.6|11376.8|337
1749038400000|2025-06-04 12:00:00|11379.9|11379.3|11385.6|11385|11385.9|11385.3|11379.7|11379.1|349
1749038700000|2025-06-04 12:05:00|11385.8|11385.2|11383.9|11383.3|11386.3|11385.7|11383.8|11383.2|181
1749039000000|2025-06-04 12:10:00|11383.8|11382.9|11382.5|11379.8|11385.5|11384.9|11380.6|11379.4|150
1749039300000|2025-06-04 12:15:00|11383.2|11378.9|11401.8|11401.2|11404.6|11403.4|11383.2|11378.9|981
1749039600000|2025-06-04 12:20:00|11402|11401.4|11408.5|11407.6|11410|11409.4|11402|11401.4|771
1749039900000|2025-06-04 12:25:00|11408.8|11407.9|11401.8|11400.9|11410.5|11409.7|11400.3|11399.7|486
1749040200000|2025-06-04 12:30:00|11402.4|11401.5|11396.1|11395.5|11402.9|11402.3|11395.5|11394.9|552
1749040500000|2025-06-04 12:35:00|11396|11395.4|11398.3|11397.7|11402.9|11402.2|11395.7|11395.1|467
1749040800000|2025-06-04 12:40:00|11398.2|11397.6|11403.7|11402.8|11405.9|11405.3|11398.2|11397.6|452
1749041100000|2025-06-04 12:45:00|11403.4|11402.9|11408.9|11408.3|11410.3|11409.7|11403.3|11402.7|358
1749041400000|2025-06-04 12:50:00|11409|11408.4|11403|11402.4|11410|11409.4|11402.6|11401.4|325
1749041700000|2025-06-04 12:55:00|11402.9|11402.3|11409.9|11409|11411.4|11410.8|11401.6|11401|428
1749042000000|2025-06-04 13:00:00|11410|11409.1|11403.9|11403|11414.1|11413.5|11403.3|11402.6|379
1749042300000|2025-06-04 13:05:00|11403.8|11403.2|11408.9|11408|11409|11408.1|11403.3|11402.7|246
1749042600000|2025-06-04 13:10:00|11408.7|11407.8|11404.6|11403.7|11409.7|11408.8|11403.2|11402.6|241
1749042900000|2025-06-04 13:15:00|11404.7|11403.8|11403.2|11402.6|11404.7|11403.8|11400.1|11399.5|270
1749043200000|2025-06-04 13:20:00|11403.1|11402.5|11401.5|11400.9|11405.3|11404.7|11399.8|11399.2|313
1749043500000|2025-06-04 13:25:00|11401.4|11400.8|11401.9|11401.3|11403.8|11403.2|11400.9|11400.3|167
1749043800000|2025-06-04 13:30:00|11402.4|11401.8|11397.4|11396.8|11402.9|11402.3|11393.5|11392.6|325
1749044100000|2025-06-04 13:35:00|11398.3|11397.7|11400|11399.1|11400|11399.4|11395.5|11394.6|347
1749044400000|2025-06-04 13:40:00|11399.7|11398.8|11402.3|11399.9|11402.3|11401.1|11397.6|11397|216
1749044700000|2025-06-04 13:45:00|11402.1|11399.7|11398.5|11397.9|11402.2|11400.4|11395.8|11394.7|376
1749045000000|2025-06-04 13:50:00|11398.9|11398.3|11403.2|11402.3|11404.8|11403.9|11396.5|11395.9|403
1749045300000|2025-06-04 13:55:00|11403|11402.4|11403.3|11397.3|11404.5|11403.2|11398.3|11396.5|592
1749045600000|2025-06-04 14:00:00|11405.1|11399.1|11418.6|11417.7|11420.1|11419.5|11405.1|11399.1|1098
1749045900000|2025-06-04 14:05:00|11417.8|11417.2|11425.7|11424.8|11430.8|11429.7|11416.6|11415.7|802
1749046200000|2025-06-04 14:10:00|11425.5|11424.6|11422|11421.1|11427.1|11426.2|11420.4|11419.7|630
1749046500000|2025-06-04 14:15:00|11421.7|11420.8|11419.3|11418.7|11425.1|11424.5|11417.1|11416.5|447
1749046800000|2025-06-04 14:20:00|11420.1|11419.5|11417.9|11417.3|11421.6|11421|11416.2|11415.6|406
1749047100000|2025-06-04 14:25:00|11417.8|11417.2|11416.9|11416|11419.7|11419.1|11414|11413.4|322
1749047400000|2025-06-04 14:30:00|11417.1|11416.5|11419.4|11418.5|11422|11421.3|11414.7|11414.1|368
1749047700000|2025-06-04 14:35:00|11419.1|11418.7|11426.2|11425.6|11428.2|11427.6|11418.7|11418.1|341
1749048000000|2025-06-04 14:40:00|11426.3|11425.7|11431.3|11430.7|11433.1|11432.5|11426.3|11425.7|352
1749048300000|2025-06-04 14:45:00|11431.1|11430.5|11430.8|11430.2|11431.4|11430.8|11426.8|11426.2|328
1749048600000|2025-06-04 14:50:00|11431.4|11430.8|11432.7|11432.1|11435|11434.1|11429.8|11429.2|426
1749048900000|2025-06-04 14:55:00|11432.6|11432|11433|11432.4|11434.8|11434.2|11431.3|11430.7|390
1749049200000|2025-06-04 15:00:00|11432.7|11432.1|11427.2|11426.3|11434.3|11433.5|11426.1|11425.2|384
1749049500000|2025-06-04 15:05:00|11427.1|11426.2|11421.8|11421.2|11429.4|11428.5|11421.1|11420.5|324
1749049800000|2025-06-04 15:10:00|11421.7|11421.1|11419|11418.4|11424.1|11423.5|11418.9|11418.3|265
1749050100000|2025-06-04 15:15:00|11419.4|11418.8|11422.3|11421.7|11422.9|11422.3|11418.2|11417.6|281
1749050400000|2025-06-04 15:20:00|11422.4|11421.8|11425.4|11424.8|11425.9|11425.3|11421.1|11420.5|364
1749050700000|2025-06-04 15:25:00|11425|11424.4|11425|11424.4|11426.6|11426|11422.2|11421.4|286
1749051000000|2025-06-04 15:30:00|11424.6|11424|11424.2|11423.6|11427.7|11427.1|11421.8|11421.1|293
1749051300000|2025-06-04 15:35:00|11424.4|11423.3|11418.1|11417.5|11424.5|11423.9|11417.7|11417|324
1749051600000|2025-06-04 15:40:00|11418.2|11417.6|11419.2|11418.6|11419.9|11419.3|11417.5|11416.9|254
1749051900000|2025-06-04 15:45:00|11419.3|11418.7|11421.5|11420.6|11423.5|11422.8|11417.7|11416.8|287
1749052200000|2025-06-04 15:50:00|11421.9|11421|11424|11423.4|11425.5|11424.7|11420.4|11419.8|185
1749052500000|2025-06-04 15:55:00|11424.1|11423.5|11423.8|11423.2|11425.8|11425.2|11421.6|11420.8|258
1749052800000|2025-06-04 16:00:00|11423.9|11423.3|11423.7|11423.1|11426.6|11425.8|11421.2|11420.5|289
1749053100000|2025-06-04 16:05:00|11424|11423|11422.4|11421.8|11426.9|11426.3|11421.3|11420.4|240
1749053400000|2025-06-04 16:10:00|11422.5|11421.9|11425.5|11424.9|11425.9|11425.3|11422.1|11421.5|212
1749053700000|2025-06-04 16:15:00|11425.3|11424.7|11422.2|11421.6|11426.9|11426.3|11420.2|11419.6|201
1749054000000|2025-06-04 16:20:00|11422.3|11421.7|11425.9|11425.3|11426.4|11425.8|11422.3|11421.7|157
1749054300000|2025-06-04 16:25:00|11426.1|11425.5|11428.1|11427.5|11428.3|11427.7|11424.2|11423.5|146
1749054600000|2025-06-04 16:30:00|11428.3|11427.7|11428.8|11428.2|11429.8|11429.2|11427.4|11426.8|219
1749054900000|2025-06-04 16:35:00|11428.9|11428.3|11431|11430.4|11432.5|11431.3|11428.1|11427.5|132
1749055200000|2025-06-04 16:40:00|11430.9|11430.3|11425.9|11425.3|11431.5|11430.9|11424.9|11424.3|183
1749055500000|2025-06-04 16:45:00|11425.6|11425|11428.1|11427.5|11428.3|11427.7|11425.5|11424.9|128
1749055800000|2025-06-04 16:50:00|11428|11427.4|11431.4|11430.8|11432.6|11432|11428|11427.4|139
1749056100000|2025-06-04 16:55:00|11431.6|11431|11433.4|11432.8|11434.9|11434.3|11431.3|11430.7|113
1749056400000|2025-06-04 17:00:00|11433.7|11433.1|11430.4|11429.8|11433.9|11433.3|11429.5|11428.9|146
1749056700000|2025-06-04 17:05:00|11430.3|11429.7|11432.5|11431.9|11433.2|11432.6|11429.5|11428.9|163
1749057000000|2025-06-04 17:10:00|11432.4|11431.8|11430.6|11430|11432.4|11431.8|11430.2|11429.6|52
1749057300000|2025-06-04 17:15:00|11429.9|11429.3|11427.2|11426.6|11429.9|11429.3|11425.2|11424.6|109
1749057600000|2025-06-04 17:20:00|11427.3|11426.7|11424.4|11423.8|11428.2|11427.6|11424.2|11423.6|90
1749057900000|2025-06-04 17:25:00|11424.2|11423.6|11425.2|11424.6|11425.8|11425.2|11423.7|11423.1|126
1749058200000|2025-06-04 17:30:00|11425.3|11424.7|11430.1|11429.5|11430.1|11429.5|11425.3|11424.7|82
1749058500000|2025-06-04 17:35:00|11430.2|11429.6|11432.2|11431.6|11432.3|11431.7|11429.9|11429.3|102
1749058800000|2025-06-04 17:40:00|11431.9|11431.3|11431|11430.4|11432.4|11431.8|11430.1|11429.5|119
1749059100000|2025-06-04 17:45:00|11430.9|11430.3|11430.9|11430.3|11433|11432.4|11429.9|11429|109
1749059400000|2025-06-04 17:50:00|11431|11430.4|11427.9|11427.3|11432.2|11431.5|11426.8|11426.2|131
1749059700000|2025-06-04 17:55:00|11428|11427.4|11425.2|11424.3|11428.6|11428|11424.5|11423.9|156
1749060000000|2025-06-04 18:00:00|11425.3|11424.4|11424.5|11423.9|11425.5|11424.9|11421.7|11420.9|212
1749060300000|2025-06-04 18:05:00|11424.8|11424.2|11427.1|11426.5|11428.1|11427.5|11424.7|11424.1|144
1749060600000|2025-06-04 18:10:00|11427|11426.4|11427.6|11427|11428|11427.3|11425.3|11424.7|90
1749060900000|2025-06-04 18:15:00|11427.8|11427.2|11426.4|11425.8|11428.1|11427.5|11425.9|11425.3|97
1749061200000|2025-06-04 18:20:00|11426.5|11425.9|11426.6|11426|11428|11427.4|11425|11424.4|73
1749061500000|2025-06-04 18:25:00|11427|11426.4|11425.2|11424.6|11428.6|11428|11424.9|11424.3|90
1749061800000|2025-06-04 18:30:00|11425.1|11424.5|11425.3|11424.7|11425.5|11424.9|11422.7|11422.1|86
1749062100000|2025-06-04 18:35:00|11425.4|11424.8|11421.8|11420.9|11425.5|11424.9|11421.7|11420.8|77
1749062400000|2025-06-04 18:40:00|11421.9|11421.3|11422.5|11421.9|11422.8|11422.2|11421.2|11420.6|82
1749062700000|2025-06-04 18:45:00|11422.4|11421.8|11421.8|11421.2|11422.4|11421.8|11420.6|11420|73
1749063000000|2025-06-04 18:50:00|11421.9|11421.3|11422.3|11421.7|11423.2|11422.6|11421.9|11421.1|105
1749063300000|2025-06-04 18:55:00|11422.4|11421.8|11420.9|11420.3|11422.5|11421.9|11420.7|11420.1|117
1749063600000|2025-06-04 19:00:00|11420.7|11420.1|11420|11419.4|11422.2|11421.6|11419.6|11419|112
1749063900000|2025-06-04 19:05:00|11419.9|11419.3|11419.5|11418.9|11420.4|11419.8|11418.9|11418.3|74
1749064200000|2025-06-04 19:10:00|11419.4|11418.8|11419.8|11419.2|11420.1|11419.5|11418.6|11418|66
1749064500000|2025-06-04 19:15:00|11419.9|11419.3|11418.2|11417.6|11420|11419.4|11417.8|11416.9|97
1749064800000|2025-06-04 19:20:00|11418.1|11417.5|11417.5|11416.6|11418.3|11417.6|11416.4|11415.5|117
1749065100000|2025-06-04 19:25:00|11417.1|11416.2|11415.1|11414.5|11417.1|11416.3|11413.5|11412.7|129
1749065400000|2025-06-04 19:30:00|11415.2|11414.6|11416.2|11415.6|11417.1|11416.5|11414.5|11413.9|86
1749065700000|2025-06-04 19:35:00|11416.3|11415.7|11414.6|11414|11416.3|11415.7|11414.6|11414|67
1749066000000|2025-06-04 19:40:00|11414|11413.4|11413.3|11412.7|11414.6|11414|11412.8|11412.1|111
1749066300000|2025-06-04 19:45:00|11413.4|11412.8|11413.9|11413.3|11415.6|11415|11413.3|11412.7|62
1749066600000|2025-06-04 19:50:00|11414|11413.4|11413.2|11412.6|11414.4|11413.8|11412.7|11411.9|118
1749066900000|2025-06-04 19:55:00|11413.3|11412.7|11413.8|11411.2|11415.7|11413.9|11412.8|11411|126
1749067200000|2025-06-04 20:00:00|11414.3|11410.8|11412.3|11411.7|11414.6|11412|11411.2|11409.4|189
1749067500000|2025-06-04 20:05:00|11412.4|11411.8|11413.8|11413.2|11415.1|11414.3|11412.1|11411.5|92
1749067800000|2025-06-04 20:10:00|11413.4|11412.8|11415.1|11414.5|11415.5|11414.7|11412.8|11412.2|63
1749068100000|2025-06-04 20:15:00|11415.3|11414.7|11415.6|11415|11416.8|11416.2|11415.3|11414.7|65
1749068400000|2025-06-04 20:20:00|11415.5|11414.9|11416.3|11415.7|11416.9|11416.3|11415.1|11414.5|50
1749068700000|2025-06-04 20:25:00|11416.2|11415.6|11418.4|11417.8|11419|11418.4|11416.2|11415.6|65
1749069000000|2025-06-04 20:30:00|11418.3|11417.7|11419.9|11419.3|11420.1|11419.5|11418.2|11417.3|65
1749069300000|2025-06-04 20:35:00|11419.8|11419.2|11421.3|11420.7|11422.1|11421.2|11419.5|11418.9|51
1749069600000|2025-06-04 20:40:00|11421.2|11420.6|11419.8|11419.2|11421.4|11420.7|11419.8|11419.1|66
1749069900000|2025-06-04 20:45:00|11419.9|11419|11422.8|11421.9|11423.3|11422.4|11419.7|11418.8|83
1749070200000|2025-06-04 20:50:00|11422.7|11421.8|11421|11420.1|11422.7|11421.8|11420.4|11419.5|131
1749070500000|2025-06-04 20:55:00|11421.3|11419.8|11420.3|11413.7|11423.9|11420.5|11420.3|11413.7|247
1749070800000|2025-06-04 21:00:00|11420|11413.4|11420.4|11413.8|11420.4|11413.8|11420|11413.4|2
1749071100000|2025-06-04 21:05:00|11419.5|11412.9|11419.8|11413.2|11421.1|11414.5|11419.5|11412.9|14
1749071400000|2025-06-04 21:10:00|11419.7|11413.1|11419.9|11413.3|11420|11413.4|11419.7|11413.1|12
1749071700000|2025-06-04 21:15:00|11419.8|11413.2|11420.3|11413.7|11420.4|11413.8|11419.8|11413.2|31
1749072000000|2025-06-04 21:20:00|11420.4|11413.8|11420.4|11413.8|11420.4|11414.2|11419.5|11413.7|13
1749072300000|2025-06-04 21:25:00|11420.3|11413.7|11420.9|11414.3|11420.9|11414.3|11420.3|11413.7|52
1749072600000|2025-06-04 21:30:00|11421|11414.4|11421.4|11414.8|11421.4|11414.8|11420.9|11414.3|32
1749072900000|2025-06-04 21:35:00|11421.3|11414.7|11421.2|11414.6|11421.5|11414.9|11421.2|11414.6|26
1749073200000|2025-06-04 21:40:00|11421.3|11414.7|11420.6|11414|11421.3|11414.7|11420.3|11413.7|11
1749073500000|2025-06-04 21:45:00|11420.5|11413.9|11420.6|11414|11420.8|11414.2|11419.9|11413.3|63
1749073800000|2025-06-04 21:50:00|11420.7|11414.1|11420.8|11414.2|11420.9|11414.3|11420.7|11414.1|6
1749074100000|2025-06-04 21:55:00|11420.9|11414.3|11419.7|11413.1|11421|11414.4|11419.6|11413|26
1749074400000|2025-06-04 22:00:00|11420|11413.4|11420.3|11416.2|11423.3|11417.4|11419.3|11413.4|60
1749074700000|2025-06-04 22:05:00|11420|11416.5|11420.2|11417.6|11420.8|11418.1|11418.8|11416.2|41
1749075000000|2025-06-04 22:10:00|11420.1|11417.7|11419.3|11418.4|11420.7|11418.4|11418.5|11416|66
1749075300000|2025-06-04 22:15:00|11419.4|11418.3|11419.6|11418.7|11420.4|11419.1|11419.3|11418.1|92
1749075600000|2025-06-04 22:20:00|11419.5|11418.5|11420.5|11419.6|11420.9|11419.9|11419|11418.1|56
1749075900000|2025-06-04 22:25:00|11420.3|11419.4|11420.5|11419.6|11420.9|11419.7|11419.8|11418.7|52
1749076200000|2025-06-04 22:30:00|11420.7|11419.7|11419.9|11419|11421.6|11420.2|11419.8|11418.8|56
1749076500000|2025-06-04 22:35:00|11420.1|11419.3|11419.7|11418.6|11420.4|11419.5|11419.7|11418.6|38
1749076800000|2025-06-04 22:40:00|11419.9|11419|11421.3|11420.4|11421.6|11420.7|11419.8|11418.6|39
1749077100000|2025-06-04 22:45:00|11421.7|11420.8|11423.4|11421.8|11423.4|11422.5|11421.7|11420.6|44
1749077400000|2025-06-04 22:50:00|11423.1|11422.2|11421.7|11420.8|11423.5|11422.3|11421.6|11420.7|32
1749077700000|2025-06-04 22:55:00|11421.6|11420.7|11420.3|11419.4|11422.1|11420.8|11420.3|11419.4|34
1749078000000|2025-06-04 23:00:00|11420.9|11419.8|11420.9|11420|11421.6|11420.7|11420.5|11419.1|58
1749078300000|2025-06-04 23:05:00|11421|11420.1|11421.2|11420.3|11421.4|11420.4|11420.7|11419.6|29
1749078600000|2025-06-04 23:10:00|11421.5|11420.6|11422.6|11421.7|11422.8|11421.7|11421.4|11420.2|45
1749078900000|2025-06-04 23:15:00|11422.3|11421.4|11425.6|11424.7|11426.1|11425.2|11422.3|11421.1|69
1749079200000|2025-06-04 23:20:00|11425.8|11424.9|11427.4|11426.5|11429.3|11428.4|11425.8|11424.9|83
1749079500000|2025-06-04 23:25:00|11427.3|11426.4|11427.2|11426.3|11427.8|11426.8|11426.8|11425.7|58
1749079800000|2025-06-04 23:30:00|11427.3|11426.4|11425.4|11424.5|11427.4|11426.4|11424.7|11423.8|84
1749080100000|2025-06-04 23:35:00|11425.5|11424.6|11424.3|11423.4|11426.1|11425.2|11423.7|11422.8|62
1749080400000|2025-06-04 23:40:00|11424.4|11423.5|11421.1|11420.2|11424.6|11423.7|11421.1|11420.2|92
1749080700000|2025-06-04 23:45:00|11421|11420.1|11421.5|11419.8|11423.4|11422.5|11420.5|11419.6|95
1749081000000|2025-06-04 23:50:00|11421.1|11420.2|11419.8|11418.9|11421.6|11420.7|11419.3|11418.6|80
1749081300000|2025-06-04 23:55:00|11419.9|11419|11421.4|11420.5|11423|11422.1|11419.8|11418.9|94
1749081600000|2025-06-05 00:00:00|11422.6|11421.7|11418|11417.4|11422.6|11421.7|11417.9|11417.3|227
1749081900000|2025-06-05 00:05:00|11417.8|11417.2|11420.6|11420|11423.2|11422.6|11416.9|11416.3|155
1749082200000|2025-06-05 00:10:00|11420.7|11420.1|11426.3|11425.7|11426.5|11425.9|11420.6|11420|171
1749082500000|2025-06-05 00:15:00|11426.2|11425.6|11420.6|11420|11426.4|11425.8|11419.9|11419.3|177
1749082800000|2025-06-05 00:20:00|11420.7|11420.1|11424.7|11424.1|11425.9|11425.3|11420.7|11420.1|145
1749083100000|2025-06-05 00:25:00|11425.3|11424.7|11428|11426.6|11428.4|11427.2|11425|11424.4|151
1749083400000|2025-06-05 00:30:00|11428.1|11426.7|11425.9|11425.3|11428.3|11427.3|11425.3|11424.4|150
1749083700000|2025-06-05 00:35:00|11425.6|11425|11425|11424.4|11428.4|11427.8|11425|11424.2|137
1749084000000|2025-06-05 00:40:00|11424.3|11423.7|11425.9|11425.3|11425.9|11425.3|11422.9|11422.2|179
1749084300000|2025-06-05 00:45:00|11426.3|11425.7|11427.1|11426.5|11427.7|11427.1|11424.8|11423.9|181
1749084600000|2025-06-05 00:50:00|11427.5|11426.9|11429|11428.4|11429.6|11429|11427.2|11426.6|173
1749084900000|2025-06-05 00:55:00|11428.8|11428.2|11429.4|11428.8|11429.8|11429.2|11425.7|11424.8|207
1749085200000|2025-06-05 01:00:00|11429.5|11428.9|11434|11433.4|11435.1|11434.5|11429.3|11428.7|241
1749085500000|2025-06-05 01:05:00|11433.7|11433.1|11432.9|11432|11435.1|11434.5|11432.6|11432|180
1749085800000|2025-06-05 01:10:00|11432.8|11431.9|11430.8|11429.9|11435.1|11434.2|11429.5|11428.9|157
1749086100000|2025-06-05 01:15:00|11430.9|11430|11425.2|11424.3|11431.4|11430.5|11424.1|11423.5|174
1749086400000|2025-06-05 01:20:00|11425|11424.6|11423|11422.4|11425.5|11424.9|11422.5|11421.9|199
1749086700000|2025-06-05 01:25:00|11422.5|11421.9|11425|11424.4|11425.4|11424.5|11420.7|11420.1|204
1749087000000|2025-06-05 01:30:00|11425.1|11424.5|11417.9|11417|11426.2|11425.4|11417.7|11416.8|197
1749087300000|2025-06-05 01:35:00|11417.4|11416.8|11416|11415.4|11418|11417.3|11414.2|11413.1|214
1749087600000|2025-06-05 01:40:00|11415.7|11415.1|11417.1|11416|11417.7|11416.9|11414.8|11413.9|159
1749087900000|2025-06-05 01:45:00|11416.8|11415.5|11417|11416.4|11418|11417.1|11414.9|11414.3|177
1749088200000|2025-06-05 01:50:00|11417.1|11416.2|11418.4|11417.8|11419.5|11418.7|11415|11414.4|165
1749088500000|2025-06-05 01:55:00|11418.2|11417.3|11417|11416.4|11419.5|11418.9|11416.4|11415.6|160
1749088800000|2025-06-05 02:00:00|11416.9|11416.3|11416.3|11415.7|11417.9|11417.3|11415.5|11414.9|131
1749089100000|2025-06-05 02:05:00|11416.2|11415.6|11413.4|11412.8|11417.2|11416.6|11411.6|11410.7|156
1749089400000|2025-06-05 02:10:00|11413.5|11412.9|11412.5|11411.6|11414.3|11413.7|11411.7|11410.8|164
1749089700000|2025-06-05 02:15:00|11412.3|11411.4|11412.4|11411.5|11413.6|11412.7|11411.2|11410|146
1749090000000|2025-06-05 02:20:00|11412.5|11411.6|11413.4|11412.5|11414.5|11413.5|11411.5|11410.3|123
1749090300000|2025-06-05 02:25:00|11413.2|11412.3|11416|11415.4|11416.2|11415.6|11413.1|11412.3|114
1749090600000|2025-06-05 02:30:00|11416.1|11415.5|11418.2|11417.6|11420|11419.4|11416|11415.4|140
1749090900000|2025-06-05 02:35:00|11418.1|11417.5|11417|11416.4|11418.2|11417.6|11416.5|11415.9|97
1749091200000|2025-06-05 02:40:00|11416.9|11416.3|11417.3|11416.7|11417.5|11416.9|11413.9|11413.3|118
1749091500000|2025-06-05 02:45:00|11417.4|11416.8|11415.5|11414.9|11418|11417.4|11415.4|11414.8|72
1749091800000|2025-06-05 02:50:00|11415.4|11414.8|11418.6|11418|11418.7|11418.1|11415.4|11414.8|78
1749092100000|2025-06-05 02:55:00|11417.8|11417.2|11418.3|11417.4|11419.4|11418.8|11417.8|11417.2|77
1749092400000|2025-06-05 03:00:00|11418.2|11417.6|11417.9|11417.3|11418.6|11418|11416.3|11415.7|134
1749092700000|2025-06-05 03:05:00|11418|11417.1|11416|11415.1|11418.7|11418.1|11415.6|11414.7|76
1749093000000|2025-06-05 03:10:00|11415.8|11414.9|11414.7|11414.1|11416|11415.4|11414.3|11413.4|98
1749093300000|2025-06-05 03:15:00|11414.8|11414.2|11416.1|11415.5|11416.9|11416.3|11414.8|11414.2|81
1749093600000|2025-06-05 03:20:00|11416|11415.4|11420.9|11420.3|11422.1|11421.3|11416|11415.1|130
1749093900000|2025-06-05 03:25:00|11420.8|11420.2|11422.2|11421.6|11422.8|11422.2|11419|11418.2|170
1749094200000|2025-06-05 03:30:00|11422.6|11422|11421|11420.4|11423.1|11422.5|11420.4|11419.8|152
1749094500000|2025-06-05 03:35:00|11421.2|11420.6|11417.9|11417.3|11422.6|11422|11415.8|11415.2|208
1749094800000|2025-06-05 03:40:00|11417.8|11417.2|11420.6|11419.7|11421|11420.4|11417|11416.4|147
1749095100000|2025-06-05 03:45:00|11420.5|11419.6|11416.4|11415.8|11420.9|11420|11416.3|11415.7|101
1749095400000|2025-06-05 03:50:00|11416.8|11416.2|11414.2|11413.6|11416.9|11416.3|11410.9|11409.9|177
1749095700000|2025-06-05 03:55:00|11414.1|11413.5|11411|11410.4|11414.1|11413.5|11409.4|11408.5|215
1749096000000|2025-06-05 04:00:00|11410.8|11410.2|11410.2|11409.6|11410.8|11410.2|11408.6|11408|163
1749096300000|2025-06-05 04:05:00|11410.3|11409.7|11413.7|11413.1|11414.2|11413.6|11410.3|11409.7|143
1749096600000|2025-06-05 04:10:00|11413.8|11413.2|11413.6|11413|11414.6|11414|11413.3|11412.7|97
1749096900000|2025-06-05 04:15:00|11413.5|11412.9|11412.7|11412.1|11413.5|11412.9|11409.8|11409.2|117
1749097200000|2025-06-05 04:20:00|11412.6|11412|11412.7|11412.1|11414.7|11414.1|11412.2|11411.6|116
1749097500000|2025-06-05 04:25:00|11412.6|11412|11412.9|11412.3|11414|11413.4|11411.4|11410.8|107
1749097800000|2025-06-05 04:30:00|11412.8|11412.2|11410.2|11409.6|11413.2|11412.6|11408.7|11408.1|93
1749098100000|2025-06-05 04:35:00|11410.3|11409.7|11412|11411.4|11412.5|11411.9|11410.2|11409.5|88
1749098400000|2025-06-05 04:40:00|11412.3|11411.7|11414.2|11413.3|11414.5|11413.6|11412.3|11411.6|85
1749098700000|2025-06-05 04:45:00|11414.1|11413.1|11410|11409.4|11414.1|11413.2|11409.9|11409.3|88
1749099000000|2025-06-05 04:50:00|11410.3|11409.7|11410.4|11409.5|11411.7|11411.1|11409.2|11408.6|61
1749099300000|2025-06-05 04:55:00|11410.5|11409.4|11410.9|11410|11411.9|11410.9|11408.3|11407.7|112
1749099600000|2025-06-05 05:00:00|11411|11410.4|11410.3|11409.7|11412.8|11412.2|11410.1|11409.5|122
1749099900000|2025-06-05 05:05:00|11410.1|11409.5|11411|11410.4|11411.1|11410.5|11409.8|11409.2|80
1749100200000|2025-06-05 05:10:00|11410.9|11410.3|11412.5|11411.9|11412.9|11412.3|11409.9|11409.3|74
1749100500000|2025-06-05 05:15:00|11413|11412.1|11410.1|11409.5|11414|11413.4|11409.7|11409.1|113
1749100800000|2025-06-05 05:20:00|11409.8|11409.2|11411.6|11411|11412.6|11412|11409.8|11409.2|125
1749101100000|2025-06-05 05:25:00|11411.5|11410.9|11411.8|11411.2|11412.7|11412.1|11410.5|11409.8|107
1749101400000|2025-06-05 05:30:00|11411.6|11411|11412.4|11411.8|11413|11412.4|11411.1|11410.3|108
1749101700000|2025-06-05 05:35:00|11412.1|11411.5|11409.1|11408.5|11412.5|11411.9|11408.8|11408.1|137
1749102000000|2025-06-05 05:40:00|11409.3|11408.4|11408.8|11408.2|11410.4|11409.8|11408.5|11407.7|86
1749102300000|2025-06-05 05:45:00|11408.7|11408.1|11410.4|11409.8|11410.8|11410.2|11408.3|11407.6|100
1749102600000|2025-06-05 05:50:00|11409.6|11409|11409.1|11408.5|11410.3|11409.7|11408.3|11407.7|77
1749102900000|2025-06-05 05:55:00|11409|11408.4|11406.8|11405.9|11409|11408.4|11404.9|11404.3|208
1749103200000|2025-06-05 06:00:00|11406.9|11405.8|11409.3|11408.4|11409.8|11409.2|11405.7|11404.8|208
1749103500000|2025-06-05 06:05:00|11409.4|11408.5|11412.9|11412.3|11414.3|11413.7|11408.2|11407.6|184
1749103800000|2025-06-05 06:10:00|11413|11412.4|11417.5|11416.9|11417.5|11416.9|11412.5|11411.9|183
1749104100000|2025-06-05 06:15:00|11417.3|11416.7|11416.6|11416|11417.3|11416.7|11413.9|11413.3|204
1749104400000|2025-06-05 06:20:00|11416.5|11415.9|11413.2|11412.6|11417.6|11417|11412.9|11412.3|152
1749104700000|2025-06-05 06:25:00|11413.3|11412.7|11415.4|11414.3|11415.5|11414.7|11411.9|11411.3|145
1749105000000|2025-06-05 06:30:00|11415.2|11414.2|11413.4|11412.8|11417|11416.1|11413.3|11412.7|165
1749105300000|2025-06-05 06:35:00|11413.2|11412.6|11407.4|11406.8|11413.8|11413.2|11406.8|11406.1|207
1749105600000|2025-06-05 06:40:00|11407.3|11406.7|11408.9|11408|11410.2|11409.3|11406.4|11405.7|225
1749105900000|2025-06-05 06:45:00|11408.6|11407.8|11413|11412.4|11413.7|11412.9|11407.9|11407.2|188
1749106200000|2025-06-05 06:50:00|11413.2|11412.6|11410.4|11409.8|11413.7|11413.1|11410|11409.4|116
1749106500000|2025-06-05 06:55:00|11410.6|11410|11409.5|11408.9|11411.4|11410.7|11409.1|11408.5|210
1749106800000|2025-06-05 07:00:00|11409.6|11409|11414.3|11413.7|11414.5|11413.9|11407.3|11406.7|264
1749107100000|2025-06-05 07:05:00|11414|11413.4|11414.6|11414|11415|11414.4|11410.7|11409.8|215
1749107400000|2025-06-05 07:10:00|11414.3|11413.7|11419.6|11419|11420.2|11419.5|11414.3|11413.7|287
1749107700000|2025-06-05 07:15:00|11419.5|11418.9|11422.5|11421.9|11423.2|11422.4|11419.5|11418.9|263
1749108000000|2025-06-05 07:20:00|11422.4|11421.8|11421.5|11420.9|11423.5|11422.9|11420.6|11420|221
1749108300000|2025-06-05 07:25:00|11421.3|11420.7|11422.3|11421.7|11422.8|11422.2|11420.4|11419.6|165
1749108600000|2025-06-05 07:30:00|11422.4|11421.8|11421.2|11420.6|11425.5|11424.9|11421.2|11420.6|183
1749108900000|2025-06-05 07:35:00|11421.3|11420.7|11418|11417.4|11423.1|11422.5|11416.9|11416.3|206
1749109200000|2025-06-05 07:40:00|11418.1|11417.5|11418.4|11417.8|11420.3|11419.7|11415.5|11414.9|172
1749109500000|2025-06-05 07:45:00|11417.8|11417.2|11417.3|11416.7|11418.6|11418|11415.5|11414.9|175
1749109800000|2025-06-05 07:50:00|11417.5|11416.9|11416.5|11415.9|11417.6|11417|11415.9|11415.2|140
1749110100000|2025-06-05 07:55:00|11416.9|11416.3|11412.6|11411.7|11417|11416.4|11408.9|11408|262
1749110400000|2025-06-05 08:00:00|11412.7|11411.5|11416.3|11415.7|11417|11416.4|11412.2|11411.5|275
1749110700000|2025-06-05 08:05:00|11416.4|11415.8|11418.5|11417.9|11419.8|11419.2|11413.7|11412.9|222
1749111000000|2025-06-05 08:10:00|11418.6|11418|11417.4|11416.8|11419.6|11418.9|11416.3|11415.7|250
1749111300000|2025-06-05 08:15:00|11417.5|11416.9|11417.2|11416.6|11417.8|11417.2|11415.3|11414.7|192
1749111600000|2025-06-05 08:20:00|11417.3|11416.7|11414.9|11414|11418.6|11418|11413.9|11413.3|153
1749111900000|2025-06-05 08:25:00|11415.1|11414.2|11415.7|11414.6|11416.3|11415.3|11412.8|11412.2|124
1749112200000|2025-06-05 08:30:00|11415.8|11414.9|11412|11411.1|11416.5|11415.3|11411.6|11411|127
1749112500000|2025-06-05 08:35:00|11412.1|11411.2|11412.9|11412.3|11415.2|11414.5|11411.9|11411.1|166
1749112800000|2025-06-05 08:40:00|11413|11412.4|11411.4|11410.8|11413.9|11413|11410.7|11409.8|157
1749113100000|2025-06-05 08:45:00|11411.3|11410.7|11409.7|11408.8|11412.5|11411.7|11409.4|11408.7|162
1749113400000|2025-06-05 08:50:00|11410.3|11409.4|11415|11414.1|11415.3|11414.3|11409.6|11409|173
1749113700000|2025-06-05 08:55:00|11415.3|11414.3|11413.3|11412.7|11415.6|11415|11411.8|11411|232
1749114000000|2025-06-05 09:00:00|11413.1|11412.5|11411.4|11410.8|11417.4|11416.8|11410.5|11409.9|255
1749114300000|2025-06-05 09:05:00|11412.1|11411.5|11416.3|11415.7|11419.6|11418.8|11410|11409.2|230
1749114600000|2025-06-05 09:10:00|11416.1|11415.5|11420.2|11419.6|11422.1|11421.5|11416|11415.4|158
1749114900000|2025-06-05 09:15:00|11420|11419.4|11420.1|11419.2|11420.9|11420.3|11417.5|11416.9|173
1749115200000|2025-06-05 09:20:00|11420.2|11419.6|11419.6|11419|11421.2|11420.6|11419.3|11418.7|128
1749115500000|2025-06-05 09:25:00|11419.7|11419.1|11419.8|11419.2|11421|11420.4|11418.1|11417.5|156
1749115800000|2025-06-05 09:30:00|11420.1|11419.5|11415.6|11415|11420.3|11419.7|11415.6|11414.9|179
1749116100000|2025-06-05 09:35:00|11415.5|11414.7|11415.1|11414.5|11416.8|11416.2|11414.5|11413.9|117
1749116400000|2025-06-05 09:40:00|11415.3|11414.7|11412.3|11411.7|11416.6|11415.9|11412|11411.4|140
1749116700000|2025-06-05 09:45:00|11412.4|11411.8|11415.2|11414.6|11415.2|11414.6|11411.8|11411.2|121
1749117000000|2025-06-05 09:50:00|11415.4|11414.8|11414.2|11413.6|11416.7|11415.9|11412.5|11411.9|140
1749117300000|2025-06-05 09:55:00|11414.3|11413.7|11418.9|11418.3|11419.3|11418.7|11414.3|11413.7|189
1749117600000|2025-06-05 10:00:00|11418.7|11418.1|11420.9|11420.3|11421.4|11420.7|11418.1|11417.5|187
1749117900000|2025-06-05 10:05:00|11420.8|11420.2|11421|11420.4|11425.5|11424.6|11419.6|11419|180
1749118200000|2025-06-05 10:10:00|11420.9|11420.3|11425.1|11424.5|11426.1|11425.2|11420.5|11419.9|145
1749118500000|2025-06-05 10:15:00|11425.3|11424.7|11429.6|11429|11429.9|11429.1|11425|11424.1|136
1749118800000|2025-06-05 10:20:00|11429.8|11429.2|11426|11425.1|11430.2|11429.6|11425.5|11424.6|208
1749119100000|2025-06-05 10:25:00|11426.3|11425.4|11430|11429.1|11430.3|11429.4|11425.8|11425.1|147
1749119400000|2025-06-05 10:30:00|11430.2|11429.3|11432.6|11432|11433.1|11432.5|11429.3|11428.7|131
1749119700000|2025-06-05 10:35:00|11432.5|11431.9|11429.5|11428.9|11433.3|11432|11429|11428.1|224
1749120000000|2025-06-05 10:40:00|11429.6|11429|11427.4|11426.5|11430|11429.1|11426.8|11425.7|168
1749120300000|2025-06-05 10:45:00|11427.1|11426.2|11421.6|11420.7|11427.4|11426.5|11421.3|11420.2|169
1749120600000|2025-06-05 10:50:00|11421.5|11420.6|11423|11422.4|11424.9|11424.3|11421.2|11420.5|156
1749120900000|2025-06-05 10:55:00|11423.1|11422.5|11424.5|11423.9|11426.3|11425.5|11422.9|11421.9|171
1749121200000|2025-06-05 11:00:00|11424.6|11424|11427.8|11427.2|11428.6|11428|11423.8|11423.2|187
1749121500000|2025-06-05 11:05:00|11427.9|11427.3|11425.6|11424.7|11428.3|11427.7|11425.6|11424.7|136
1749121800000|2025-06-05 11:10:00|11425.8|11424.9|11426.9|11426.3|11428.7|11428.1|11424.8|11424.2|113
1749122100000|2025-06-05 11:15:00|11427|11426.4|11421|11420.1|11427.5|11426.9|11420.8|11419.9|143
1749122400000|2025-06-05 11:20:00|11421.1|11420.2|11422.9|11422.3|11424.3|11423.7|11421.1|11420.2|185
1749122700000|2025-06-05 11:25:00|11422.5|11421.9|11422.6|11422|11425|11424.4|11422.2|11421.6|205
1749123000000|2025-06-05 11:30:00|11422.5|11421.9|11417.1|11416.5|11423.4|11422.8|11417|11416.4|181
1749123300000|2025-06-05 11:35:00|11416.8|11416.2|11421.3|11420.7|11421.3|11420.7|11416.4|11415.8|197
1749123600000|2025-06-05 11:40:00|11421.2|11420.6|11421.4|11420.8|11423.9|11423.3|11420.9|11420.3|167
1749123900000|2025-06-05 11:45:00|11421.6|11421|11422.7|11422.1|11423.8|11423|11421.5|11420.9|114
1749124200000|2025-06-05 11:50:00|11423|11422.4|11420.3|11419.7|11425.9|11425.3|11420|11419.4|183
1749124500000|2025-06-05 11:55:00|11420.2|11419.6|11426.6|11426|11428.3|11427.7|11419.8|11419.2|253
1749124800000|2025-06-05 12:00:00|11426.4|11425.8|11426.7|11426.1|11430.6|11429.8|11425.8|11425.2|229
1749125100000|2025-06-05 12:05:00|11426.5|11425.9|11424|11423.4|11426.9|11426.3|11422.9|11422.3|184
1749125400000|2025-06-05 12:10:00|11424.5|11423.6|11426.9|11422|11427|11426.4|11421.8|11420.2|251
1749125700000|2025-06-05 12:15:00|11427.6|11421.6|11427.1|11426.5|11436.5|11433.3|11413.9|11413|489
1749126000000|2025-06-05 12:20:00|11427.3|11426.7|11428.6|11428|11429|11428.4|11417.9|11417.3|422
1749126300000|2025-06-05 12:25:00|11427.5|11426.9|11432.7|11426.7|11435.1|11434.5|11427.4|11426.1|367
1749126600000|2025-06-05 12:30:00|11440.2|11434.2|11441.9|11441.3|11449.2|11448.3|11436.2|11432|550
1749126900000|2025-06-05 12:35:00|11442.1|11441.5|11437.8|11437.2|11444.3|11443.6|11437.8|11437.2|407
1749127200000|2025-06-05 12:40:00|11437.9|11437.3|11442|11441.4|11446.7|11445.9|11437.2|11436.6|387
1749127500000|2025-06-05 12:45:00|11442.2|11441.6|11432|11431.1|11443.2|11442.4|11432|11429.9|388
1749127800000|2025-06-05 12:50:00|11431.3|11430.4|11432.3|11431.7|11433.9|11433|11421.1|11419.6|598
1749128100000|2025-06-05 12:55:00|11431.9|11431.3|11430.1|11429.2|11434.1|11433.5|11423.5|11422.7|482
1749128400000|2025-06-05 13:00:00|11429.7|11428.8|11423.9|11423|11430.2|11429.3|11419|11418.1|524
1749128700000|2025-06-05 13:05:00|11424|11423.1|11445.1|11444.2|11445.2|11444.3|11423.8|11422.9|579
1749129000000|2025-06-05 13:10:00|11444.6|11443.7|11461.4|11460.5|11463.6|11463|11444.4|11443.7|610
1749129300000|2025-06-05 13:15:00|11460.9|11460.3|11466.4|11465.8|11467.5|11466.9|11458|11457|468
1749129600000|2025-06-05 13:20:00|11467.2|11466.3|11482|11481.1|11487|11486.1|11466.8|11466.2|570
1749129900000|2025-06-05 13:25:00|11482.1|11481.2|11491.6|11490.7|11495.4|11494.5|11474.6|11474|584
1749130200000|2025-06-05 13:30:00|11492.6|11491.7|11492.8|11492.2|11494.6|11493.9|11484.8|11483.6|616
1749130500000|2025-06-05 13:35:00|11493.2|11492.6|11492.7|11492.1|11495.3|11494.4|11481.8|11480.9|578
1749130800000|2025-06-05 13:40:00|11493|11491.9|11484.7|11484.1|11494.4|11493.8|11484.5|11483.9|486
1749131100000|2025-06-05 13:45:00|11484.8|11484.2|11475.8|11475.2|11487.9|11487.1|11474.6|11474|475
1749131400000|2025-06-05 13:50:00|11475.9|11475.3|11481.4|11480.8|11485.8|11485|11474.7|11473.8|419
1749131700000|2025-06-05 13:55:00|11482.2|11481.3|11480.8|11480.2|11485.9|11485|11479.3|11478.4|379
1749132000000|2025-06-05 14:00:00|11481.2|11480.6|11470.5|11469.6|11482.5|11481.9|11470.4|11469.6|410
1749132300000|2025-06-05 14:05:00|11468.9|11468.3|11475.9|11475|11476.3|11475.4|11465.8|11465.2|426
1749132600000|2025-06-05 14:10:00|11476|11475.1|11476.9|11476.3|11478.2|11477.6|11472.9|11472.3|356
1749132900000|2025-06-05 14:15:00|11477|11476.4|11473.5|11472.6|11478.6|11478|11472.8|11472.2|278
1749133200000|2025-06-05 14:20:00|11473.3|11472.7|11471.3|11470.7|11474.2|11473.6|11465.8|11465.2|368
1749133500000|2025-06-05 14:25:00|11471.4|11470.8|11471.5|11470.9|11474.2|11473.2|11468.4|11467.8|357
1749133800000|2025-06-05 14:30:00|11471.2|11470.6|11479.6|11479|11480.9|11480.3|11471.2|11470.6|370
1749134100000|2025-06-05 14:35:00|11479.9|11479.3|11472.2|11471.6|11481.1|11480.5|11468.9|11468.3|443
1749134400000|2025-06-05 14:40:00|11472.4|11471.8|11467.2|11466.6|11476.2|11475.3|11463.3|11462.4|486
1749134700000|2025-06-05 14:45:00|11467.3|11466.7|11458|11457.4|11467.3|11466.7|11457|11456.4|461
1749135000000|2025-06-05 14:50:00|11458.1|11457.5|11457.4|11456.8|11464.1|11463.5|11454.7|11454.1|406
1749135300000|2025-06-05 14:55:00|11458.1|11457.5|11458.4|11457.8|11459.7|11459.1|11455|11454.4|444
1749135600000|2025-06-05 15:00:00|11458|11457.4|11453.5|11452.6|11458.8|11458.2|11453.5|11452.6|376
1749135900000|2025-06-05 15:05:00|11453.3|11452.4|11453|11452.4|11453.3|11452.6|11444|11442.6|432
1749136200000|2025-06-05 15:10:00|11452.9|11452.3|11451.5|11450.6|11459.3|11458.7|11451|11450.1|390
1749136500000|2025-06-05 15:15:00|11451.2|11450.3|11448.9|11448.3|11451.9|11451.3|11447.2|11446.6|333
1749136800000|2025-06-05 15:20:00|11449|11448.4|11450.9|11450.3|11456|11455.4|11449|11448.4|314
1749137100000|2025-06-05 15:25:00|11451.2|11450.6|11449.3|11448.7|11455.5|11454.6|11448.4|11447.8|283
1749137400000|2025-06-05 15:30:00|11449.4|11448.8|11444.4|11443.8|11449.6|11449|11442.7|11442.1|293
1749137700000|2025-06-05 15:35:00|11444.5|11443.9|11443.6|11443|11449.2|11448.4|11443.5|11442.8|285
1749138000000|2025-06-05 15:40:00|11442.9|11442.3|11438.8|11438.2|11449|11447|11438.8|11438.2|330
1749138300000|2025-06-05 15:45:00|11438.5|11437.9|11442|11441.4|11442|11441.4|11435.5|11434.7|277
1749138600000|2025-06-05 15:50:00|11442.4|11441.8|11443.3|11442.4|11445.2|11444.4|11440.7|11440.1|245
1749138900000|2025-06-05 15:55:00|11443.2|11442.6|11439.7|11438.8|11444.1|11443.5|11438.1|11437.5|267
1749139200000|2025-06-05 16:00:00|11439.9|11439|11437.9|11437.3|11439.9|11439|11432|11431.4|331
1749139500000|2025-06-05 16:05:00|11438.1|11437.5|11441.9|11441.3|11442.7|11442.1|11436|11435.4|222
1749139800000|2025-06-05 16:10:00|11442.2|11441.6|11439|11438.4|11442.6|11442|11437.8|11436.7|202
1749140100000|2025-06-05 16:15:00|11439.2|11438.6|11439.3|11438.7|11444.5|11443.9|11437.3|11436.7|278
1749140400000|2025-06-05 16:20:00|11439.8|11439.2|11444.2|11443.6|11446|11445.3|11438.2|11437.6|272
1749140700000|2025-06-05 16:25:00|11444.1|11443.5|11442.4|11441.8|11445.2|11444.3|11440.9|11440.3|212
1749141000000|2025-06-05 16:30:00|11442.6|11442|11442.8|11442.2|11444.1|11443.5|11439.7|11438.8|172
1749141300000|2025-06-05 16:35:00|11442.9|11442.3|11439.1|11438.5|11442.9|11442.3|11437|11436.4|177
1749141600000|2025-06-05 16:40:00|11439.3|11438.7|11439.2|11438.6|11443.1|11442.5|11438.5|11437.4|149
1749141900000|2025-06-05 16:45:00|11439.3|11438.7|11442.8|11442.2|11443|11442.4|11438.9|11438.3|226
1749142200000|2025-06-05 16:50:00|11442.9|11442.3|11446.4|11445.8|11448.1|11447.5|11442.3|11441.7|307
1749142500000|2025-06-05 16:55:00|11446.5|11445.9|11448.4|11447.5|11448.4|11447.5|11444.3|11443.7|194
1749142800000|2025-06-05 17:00:00|11448.2|11447.6|11445.2|11444.6|11448.6|11448|11444.3|11443.7|196
1749143100000|2025-06-05 17:05:00|11445|11444.4|11445.4|11444.8|11446|11445.3|11443.6|11443|146
1749143400000|2025-06-05 17:10:00|11445.3|11444.7|11441|11440.4|11446|11445.4|11439|11438.4|165
1749143700000|2025-06-05 17:15:00|11441.1|11440.5|11443.9|11443.3|11445.5|11444.9|11441.1|11440.3|134
1749144000000|2025-06-05 17:20:00|11443.8|11443.2|11445.5|11444.9|11446.1|11445.5|11442|11441.4|140
1749144300000|2025-06-05 17:25:00|11445.6|11445|11440|11439.4|11446.5|11445.7|11439.1|11438.5|195
1749144600000|2025-06-05 17:30:00|11439.8|11439.2|11441.7|11441.1|11444.2|11443.6|11438.3|11437.7|180
1749144900000|2025-06-05 17:35:00|11441.8|11441.2|11438.1|11437.5|11442|11441.4|11438|11437.4|127
1749145200000|2025-06-05 17:40:00|11437.8|11437.2|11436.4|11435.8|11438.1|11437.5|11434|11433.3|150
1749145500000|2025-06-05 17:45:00|11436.3|11435.7|11436.5|11435.9|11437.6|11437|11436.1|11435.2|101
1749145800000|2025-06-05 17:50:00|11436.4|11435.8|11436.7|11436.1|11437.2|11436.6|11432.3|11431.7|117
1749146100000|2025-06-05 17:55:00|11436.8|11436.2|11443.4|11442.8|11443.9|11443.3|11436.7|11436.1|188
1749146400000|2025-06-05 18:00:00|11443.7|11443.1|11443|11442.4|11444|11443.4|11440.6|11440|158
1749146700000|2025-06-05 18:05:00|11443.1|11442.2|11440.4|11439.5|11444.6|11444|11439.9|11439.1|132
1749147000000|2025-06-05 18:10:00|11440.3|11439.4|11438|11437.4|11440.3|11439.4|11437.4|11436.8|102
1749147300000|2025-06-05 18:15:00|11437.9|11437.3|11438.2|11437.6|11440.9|11440.2|11436.2|11435.3|153
1749147600000|2025-06-05 18:20:00|11438|11437.4|11437.2|11436.6|11439.4|11438.8|11437|11436.4|141
1749147900000|2025-06-05 18:25:00|11437|11436.4|11438.8|11438.2|11439|11438.4|11436.9|11436.2|129
1749148200000|2025-06-05 18:30:00|11438.7|11438.1|11439.4|11438.8|11441.8|11441.2|11438.4|11437.8|133
1749148500000|2025-06-05 18:35:00|11439.3|11438.7|11442.1|11441.5|11442.1|11441.5|11439.1|11438.5|96
1749148800000|2025-06-05 18:40:00|11442.5|11441.9|11437.1|11436.2|11442.8|11442.2|11437.1|11436.2|93
1749149100000|2025-06-05 18:45:00|11437.2|11436.3|11433.6|11432.7|11438|11437.1|11431.8|11430.9|142
1749149400000|2025-06-05 18:50:00|11433.7|11432.8|11440.8|11440.2|11442.1|11441.5|11433.5|11432.6|172
1749149700000|2025-06-05 18:55:00|11440.7|11440.1|11442.5|11441.9|11443.5|11442.9|11439.7|11439.1|169
1749150000000|2025-06-05 19:00:00|11442.4|11441.8|11443.7|11443.1|11444.2|11443.6|11440.1|11439.5|140
1749150300000|2025-06-05 19:05:00|11443.8|11443.2|11444.2|11443.6|11445.2|11444.6|11440.5|11439.9|182
1749150600000|2025-06-05 19:10:00|11444.5|11443.9|11439.3|11438.7|11444.7|11444.1|11438.5|11437.6|188
1749150900000|2025-06-05 19:15:00|11439.7|11439.1|11440.5|11439.9|11441.8|11441.2|11437.4|11436.8|228
1749151200000|2025-06-05 19:20:00|11440.4|11439.8|11444.4|11443.8|11445.1|11444.5|11440.4|11439.8|191
1749151500000|2025-06-05 19:25:00|11444.5|11443.9|11443.2|11442.6|11448.4|11447.8|11442.1|11441.5|235
1749151800000|2025-06-05 19:30:00|11443.1|11442.5|11435.5|11434.9|11443.7|11443.1|11435.5|11434.9|242
1749152100000|2025-06-05 19:35:00|11435.2|11434.6|11434.4|11433.8|11439.8|11439.2|11434.1|11433.5|206
1749152400000|2025-06-05 19:40:00|11435|11434.1|11436.7|11436.1|11439|11438.4|11434.6|11433.7|166
1749152700000|2025-06-05 19:45:00|11436.2|11435.6|11436.7|11436.1|11438.9|11438.3|11435.3|11434.7|168
1749153000000|2025-06-05 19:50:00|11436.6|11436|11437.2|11436.6|11439.2|11438.6|11435.9|11435.3|222
1749153300000|2025-06-05 19:55:00|11437.1|11436.5|11438.4|11437.5|11440.2|11439.4|11436.5|11435.9|174
1749153600000|2025-06-05 20:00:00|11438.5|11437.6|11441|11440.4|11441.7|11441.1|11435.8|11435.2|131
1749153900000|2025-06-05 20:05:00|11441.2|11440.6|11442.7|11442.1|11444.4|11443.8|11441.2|11440.6|91
1749154200000|2025-06-05 20:10:00|11442.8|11442.2|11444.4|11443.8|11445.5|11444.9|11442.7|11441.9|47
1749154500000|2025-06-05 20:15:00|11443.9|11443.3|11443.7|11443.1|11445.4|11444.8|11443.1|11442.5|81
1749154800000|2025-06-05 20:20:00|11443.4|11442.8|11442.7|11441.8|11444|11443.1|11442.5|11441.6|41
1749155100000|2025-06-05 20:25:00|11442.5|11441.6|11443.1|11442.2|11444.9|11444|11442|11441.1|70
1749155400000|2025-06-05 20:30:00|11443|11442.1|11444.3|11443.4|11444.4|11443.5|11443|11442.1|42
1749155700000|2025-06-05 20:35:00|11444|11443.1|11443.6|11442.7|11444.7|11443.8|11443.3|11442.4|47
1749156000000|2025-06-05 20:40:00|11443.9|11442.3|11441.8|11440.9|11444.8|11443.9|11441.8|11440.9|64
1749156300000|2025-06-05 20:45:00|11441.9|11441|11443.7|11441.5|11445.3|11444.4|11441.6|11440.7|83
1749156600000|2025-06-05 20:50:00|11442.6|11441.7|11444.8|11443.9|11445|11444.1|11442.6|11441.7|56
1749156900000|2025-06-05 20:55:00|11444.9|11443.4|11448.1|11441.5|11448.5|11443.5|11444.2|11441.2|91
1749157200000|2025-06-05 21:00:00|11447.5|11440.9|11452.5|11445.9|11452.5|11445.9|11447.5|11440.9|10
1749157500000|2025-06-05 21:05:00|11451.4|11444.8|11449|11442.4|11452.7|11446.1|11448.8|11442.2|17
1749157800000|2025-06-05 21:10:00|11448.9|11442.3|11447.4|11442.3|11448.9|11442.3|11447.4|11441.5|21
1749158100000|2025-06-05 21:15:00|11447.5|11442.2|11452.8|11446.2|11453|11446.4|11447.5|11442.2|37
1749158400000|2025-06-05 21:20:00|11452.7|11446.1|11450.2|11443.6|11453.7|11447.1|11449.7|11443.1|102
1749158700000|2025-06-05 21:25:00|11449.7|11443.1|11449.4|11442.8|11449.8|11443.2|11448.5|11441.9|24
1749159000000|2025-06-05 21:30:00|11449.3|11442.9|11449.3|11443.3|11449.3|11443.3|11449.1|11442.9|8
1749159300000|2025-06-05 21:35:00|11452.2|11445.6|11449.4|11442.8|11452.6|11446|11449.4|11442.8|20
1749159600000|2025-06-05 21:40:00|11449.5|11442.9|11449.7|11443.7|11451.4|11444.8|11449.4|11442.8|43
1749159900000|2025-06-05 21:45:00|11449.5|11443.9|11451|11446.2|11451.5|11446.4|11449.3|11443.8|44
1749160200000|2025-06-05 21:50:00|11451.1|11446.3|11451.1|11446.2|11451.2|11446.3|11451|11446.2|11
1749160500000|2025-06-05 21:55:00|11451.2|11446.3|11446.9|11440.3|11451.2|11446.3|11444.1|11437.5|34
1749160800000|2025-06-05 22:00:00|11446.8|11440.2|11449.6|11446.6|11449.6|11446.6|11446.7|11440.1|71
1749161100000|2025-06-05 22:05:00|11449.3|11446.9|11448.1|11447.2|11449.4|11447.3|11447.4|11445.9|35
1749161400000|2025-06-05 22:10:00|11448.5|11446.7|11449|11448.1|11449.2|11448.3|11447.9|11446.7|32
1749161700000|2025-06-05 22:15:00|11449.1|11448.2|11449|11448.1|11449.9|11448.9|11448.5|11447.6|58
1749162000000|2025-06-05 22:20:00|11448.8|11447.9|11448.9|11448|11449.4|11448.5|11447.6|11446.7|44
1749162300000|2025-06-05 22:25:00|11449|11448.1|11447.2|11445.8|11449.3|11448.1|11447|11445.7|52
1749162600000|2025-06-05 22:30:00|11447.5|11446.1|11447.4|11446.5|11447.9|11446.9|11446.6|11445.7|41
1749162900000|2025-06-05 22:35:00|11447.6|11446.7|11447.6|11446.7|11448.9|11447.7|11446.9|11446|37
1749163200000|2025-06-05 22:40:00|11447.9|11447|11449.9|11449|11450.4|11449|11447.5|11446.3|54
1749163500000|2025-06-05 22:45:00|11449.7|11448.8|11449.2|11447.8|11450.9|11449.1|11448.6|11447.7|41
1749163800000|2025-06-05 22:50:00|11449.1|11447.7|11449.8|11448.4|11450.2|11449.3|11448.6|11447.6|45
1749164100000|2025-06-05 22:55:00|11449.7|11448.5|11452.2|11451.3|11452.4|11451.4|11449.5|11448.5|97
1749164400000|2025-06-05 23:00:00|11452.3|11451.4|11447.6|11447|11452.6|11452|11447|11446.4|110
1749164700000|2025-06-05 23:05:00|11447.7|11447.1|11450.9|11450.3|11451.1|11450.5|11447.4|11446.8|58
1749165000000|2025-06-05 23:10:00|11451.1|11450.5|11450|11449.4|11451.1|11450.5|11449|11448.4|46
1749165300000|2025-06-05 23:15:00|11450.1|11449.5|11449.1|11448.5|11450.5|11449.9|11448.7|11447.8|45
1749165600000|2025-06-05 23:20:00|11449.2|11448.6|11451|11449.7|11451.4|11450.5|11449.1|11448.2|56
1749165900000|2025-06-05 23:25:00|11450.9|11449.6|11449.4|11448.8|11450.9|11450.3|11448.9|11448.3|32
1749166200000|2025-06-05 23:30:00|11449.6|11449|11452.1|11451.5|11452.3|11451.7|11449.6|11448.9|50
1749166500000|2025-06-05 23:35:00|11452|11451.4|11451|11450.4|11452|11451.4|11450.9|11450.3|40
1749166800000|2025-06-05 23:40:00|11451.4|11450.3|11450.9|11450|11451.6|11450.7|11450.2|11449.6|35
1749167100000|2025-06-05 23:45:00|11450.7|11449.8|11451.7|11450.8|11451.8|11451|11450.7|11449.8|60
1749167400000|2025-06-05 23:50:00|11451.8|11450.9|11453.4|11452.8|11453.5|11452.8|11450.7|11450.1|83
1749167700000|2025-06-05 23:55:00|11453.5|11452.9|11453.8|11453.2|11454.2|11453.6|11452.9|11452.3|81
1749168000000|2025-06-06 00:00:00|11453|11452.4|11454.4|11453.5|11454.6|11454|11451.7|11451.1|132
1749168300000|2025-06-06 00:05:00|11454.2|11453.3|11456.2|11455.6|11457.6|11457|11454.2|11453.3|147
1749168600000|2025-06-06 00:10:00|11456.6|11456|11454.6|11454|11456.9|11456.3|11454.6|11453.4|103
1749168900000|2025-06-06 00:15:00|11454.8|11454.2|11453.1|11452.5|11454.8|11454.2|11452.2|11451.6|119
1749169200000|2025-06-06 00:20:00|11453.4|11452.8|11453.8|11453.2|11454.8|11454.2|11452.5|11451.9|104
1749169500000|2025-06-06 00:25:00|11454|11453.4|11452.8|11452.2|11454.8|11454.2|11452.7|11452.1|76
1749169800000|2025-06-06 00:30:00|11452.4|11451.8|11455.9|11455|11455.9|11455.1|11451.7|11451.1|114
1749170100000|2025-06-06 00:35:00|11456|11455.1|11452.1|11451.5|11456|11455.1|11451.7|11451.1|95
1749170400000|2025-06-06 00:40:00|11452|11451.4|11452.8|11452.2|11453.1|11452.5|11451.7|11451.1|70
1749170700000|2025-06-06 00:45:00|11452.9|11452.3|11452.8|11451.9|11453.4|11452.3|11450.9|11450.3|112
1749171000000|2025-06-06 00:50:00|11453|11452.1|11454.4|11453.8|11456|11455.4|11452.6|11451.9|139
1749171300000|2025-06-06 00:55:00|11454.8|11454.2|11450.9|11449.7|11454.8|11454.2|11450.4|11449.5|129
1749171600000|2025-06-06 01:00:00|11450.6|11449.4|11449.8|11449.2|11450.6|11450|11447.2|11446.6|131
1749171900000|2025-06-06 01:05:00|11449.7|11449.1|11449|11447.9|11450.1|11449.5|11447.8|11446.8|132
1749172200000|2025-06-06 01:10:00|11448.8|11447.6|11449.3|11448.4|11451.4|11450.8|11448.8|11447.6|121
1749172500000|2025-06-06 01:15:00|11449.2|11448.3|11449.4|11448.8|11450.8|11449.9|11447.3|11446.7|104
1749172800000|2025-06-06 01:20:00|11449.1|11448.5|11451.3|11450.7|11451.8|11451.2|11448.2|11447.6|112
1749173100000|2025-06-06 01:25:00|11451.4|11450.8|11452.2|11451.6|11453|11452.1|11450.6|11449.5|154
1749173400000|2025-06-06 01:30:00|11452.5|11451.9|11446.8|11446.2|11452.5|11451.9|11445.9|11445.3|136
1749173700000|2025-06-06 01:35:00|11447|11446.4|11446.3|11445.7|11447.2|11446.6|11445.2|11444.3|104
1749174000000|2025-06-06 01:40:00|11445.9|11445.3|11446.6|11445.4|11448|11447.1|11445.9|11445.2|108
1749174300000|2025-06-06 01:45:00|11446.5|11445.1|11446.5|11445.2|11448.4|11447.5|11445.2|11444.2|108
1749174600000|2025-06-06 01:50:00|11446.1|11445|11446.2|11445.3|11447.4|11446.3|11444.8|11443.7|140
1749174900000|2025-06-06 01:55:00|11445.9|11445|11443.1|11442.2|11446.3|11445.3|11442.1|11440.9|169
1749175200000|2025-06-06 02:00:00|11443.3|11442.4|11439.2|11438.3|11444.1|11443.3|11438.8|11437.8|158
1749175500000|2025-06-06 02:05:00|11439.1|11438.2|11439.8|11438.9|11443.8|11442.8|11439.1|11438.2|147
1749175800000|2025-06-06 02:10:00|11439.7|11438.8|11438.6|11438|11439.9|11438.8|11437.6|11436.9|91
1749176100000|2025-06-06 02:15:00|11438.5|11437.6|11435.6|11434.7|11439.1|11438.3|11435.3|11434.4|122
1749176400000|2025-06-06 02:20:00|11435.8|11434.9|11434.3|11433.4|11436.3|11435.4|11433.7|11432.6|162
1749176700000|2025-06-06 02:25:00|11434.4|11433.5|11435.6|11434.7|11436.3|11435.4|11433.9|11432.6|134
1749177000000|2025-06-06 02:30:00|11435.7|11434.8|11436.4|11435.8|11437.2|11436.6|11435.1|11434.5|95
1749177300000|2025-06-06 02:35:00|11436.2|11435.6|11435.9|11435.3|11437|11436.4|11435.5|11434.7|88
1749177600000|2025-06-06 02:40:00|11436|11435.4|11436.6|11436|11436.9|11436.1|11435.4|11434.6|72
1749177900000|2025-06-06 02:45:00|11436.7|11436.1|11438.9|11438.3|11439|11438.4|11436|11435.4|94
1749178200000|2025-06-06 02:50:00|11439|11438.4|11438.3|11437.7|11439.8|11438.9|11437.7|11437|93
1749178500000|2025-06-06 02:55:00|11438.5|11437.9|11438.2|11437.6|11440.6|11440|11438.2|11437.4|94
1749178800000|2025-06-06 03:00:00|11438.3|11437.7|11439.8|11439.2|11440|11439.4|11436.6|11436|116
1749179100000|2025-06-06 03:05:00|11439.9|11439.3|11438.7|11438.1|11439.9|11439.3|11438.7|11438.1|57
1749179400000|2025-06-06 03:10:00|11438.2|11437.6|11439.3|11438.4|11439.6|11438.7|11436.8|11435.9|70
1749179700000|2025-06-06 03:15:00|11439.4|11438.5|11441.1|11439.9|11441.4|11440.2|11438.6|11438|85
1749180000000|2025-06-06 03:20:00|11440.9|11439.8|11440.6|11439.7|11441|11440.1|11439.6|11439|92
1749180300000|2025-06-06 03:25:00|11440.7|11439.8|11441|11440.1|11441.8|11440.8|11439.6|11438.9|97
1749180600000|2025-06-06 03:30:00|11441.1|11440.2|11441.8|11441.2|11442.3|11441.7|11441.1|11440.2|88
1749180900000|2025-06-06 03:35:00|11441.7|11441.1|11440.9|11440.3|11442|11441.4|11440.1|11439.5|81
1749181200000|2025-06-06 03:40:00|11441|11440.4|11441.9|11441.3|11442.6|11442|11440.6|11440|66
1749181500000|2025-06-06 03:45:00|11442.1|11441.5|11443.6|11443|11443.8|11443.2|11442.1|11441.5|65
1749181800000|2025-06-06 03:50:00|11443.5|11442.9|11443.9|11443.3|11444.2|11443.6|11443.1|11442.4|44
1749182100000|2025-06-06 03:55:00|11443.7|11443.1|11440.7|11439.8|11443.7|11443.1|11440.7|11439.8|101
1749182400000|2025-06-06 04:00:00|11440.5|11439.6|11440.7|11440.1|11442.2|11441.6|11439.8|11439.1|65
1749182700000|2025-06-06 04:05:00|11440.6|11440|11439.3|11438.7|11440.9|11440|11439.1|11438.5|56
1749183000000|2025-06-06 04:10:00|11439|11438.4|11440.3|11439.1|11440.3|11439.3|11437.6|11437|102
1749183300000|2025-06-06 04:15:00|11440.4|11439.3|11441.1|11439.9|11441.1|11440.2|11440.4|11439.3|73
1749183600000|2025-06-06 04:20:00|11441.3|11440|11440.6|11440|11442.5|11441.9|11440.6|11439.8|76
1749183900000|2025-06-06 04:25:00|11440.7|11440.1|11440.8|11440.2|11441.7|11441.1|11440.6|11440|73
1749184200000|2025-06-06 04:30:00|11440.7|11440.1|11439.2|11438.6|11440.8|11440.2|11439.2|11438.6|51
1749184500000|2025-06-06 04:35:00|11439.3|11438.7|11439.7|11439.1|11439.9|11439.1|11438.1|11437.5|54
1749184800000|2025-06-06 04:40:00|11439.3|11438.7|11438.6|11438|11439.5|11438.9|11438.5|11437.9|44
1749185100000|2025-06-06 04:45:00|11438.7|11438.1|11439.6|11439|11439.8|11439.2|11438.1|11437.5|51
1749185400000|2025-06-06 04:50:00|11439.9|11439.3|11440.2|11439.6|11441.1|11440.5|11439.9|11439.3|54
1749185700000|2025-06-06 04:55:00|11440.4|11439.8|11440.1|11439.5|11441.3|11440.6|11439.7|11439.1|51
1749186000000|2025-06-06 05:00:00|11440.2|11439.6|11439.1|11438.5|11440.3|11439.7|11437.1|11436.5|91
1749186300000|2025-06-06 05:05:00|11439.5|11438.9|11439|11438.4|11440.6|11440|11438.2|11437.6|81
1749186600000|2025-06-06 05:10:00|11438.9|11438.3|11436.3|11435.7|11439.2|11438.6|11436.2|11435.6|105
1749186900000|2025-06-06 05:15:00|11436.2|11435.6|11436.8|11436.2|11437.7|11437.1|11435.8|11435.2|63
1749187200000|2025-06-06 05:20:00|11436.6|11436|11432.6|11431.2|11437|11436.4|11431.9|11430.9|129
1749187500000|2025-06-06 05:25:00|11432.5|11431.3|11432|11431.4|11433.8|11432.8|11431.8|11430.8|127
1749187800000|2025-06-06 05:30:00|11431.6|11431|11432.1|11431.5|11432.7|11432.1|11431.1|11430.5|85
1749188100000|2025-06-06 05:35:00|11432.3|11431.7|11432.5|11431.9|11434|11433.4|11432.1|11431.5|66
1749188400000|2025-06-06 05:40:00|11432.8|11431.7|11432.3|11431.4|11433.6|11433|11431.4|11430.7|75
1749188700000|2025-06-06 05:45:00|11432.2|11431.3|11431.3|11430.7|11433|11432.4|11431.2|11430.3|69
1749189000000|2025-06-06 05:50:00|11431.5|11430.9|11434|11433.4|11434.5|11433.9|11431.1|11430.5|70
1749189300000|2025-06-06 05:55:00|11434.5|11433.9|11436.6|11435.4|11436.9|11436|11434.5|11433.6|150
1749189600000|2025-06-06 06:00:00|11436.3|11435|11437.6|11437|11439.2|11438.2|11435.4|11434.8|173
1749189900000|2025-06-06 06:05:00|11437.3|11436.7|11438.2|11437.6|11439|11438.4|11435|11434.4|110
1749190200000|2025-06-06 06:10:00|11438|11437.4|11434.1|11433.5|11438|11437.4|11433.1|11432.4|160
1749190500000|2025-06-06 06:15:00|11433.9|11433.3|11426.1|11425.2|11435.4|11434.8|11425.1|11424.5|161
1749190800000|2025-06-06 06:20:00|11426.5|11425.6|11430.3|11429.7|11430.3|11429.7|11425.8|11425.1|220
1749191100000|2025-06-06 06:25:00|11430.5|11429.9|11431.7|11430.8|11434.1|11433.5|11429.7|11428.8|241
1749191400000|2025-06-06 06:30:00|11431.6|11430.7|11430.9|11430.3|11433.4|11432.5|11429|11428.3|224
1749191700000|2025-06-06 06:35:00|11430.7|11430.1|11432.7|11431.8|11433.4|11432.8|11428.9|11428.3|174
1749192000000|2025-06-06 06:40:00|11432.5|11431.6|11433.7|11432.8|11434.5|11433.7|11432.1|11431.4|168
1749192300000|2025-06-06 06:45:00|11433.8|11432.9|11439.4|11438.8|11440.6|11439.9|11433.8|11432.9|171
1749192600000|2025-06-06 06:50:00|11439.3|11438.7|11440.5|11439.9|11441|11440.4|11438.6|11437.7|161
1749192900000|2025-06-06 06:55:00|11440.7|11440.1|11436|11435.4|11442.8|11442.2|11435|11434.2|277
1749193200000|2025-06-06 07:00:00|11435.9|11435.3|11426.7|11426.1|11437.3|11436.7|11426.1|11425.5|305
1749193500000|2025-06-06 07:05:00|11426.6|11426|11432.7|11432.1|11432.8|11432.2|11425.9|11425.3|211
1749193800000|2025-06-06 07:10:00|11432.6|11432|11429.2|11428.6|11434.2|11433.6|11428.1|11427.5|256
1749194100000|2025-06-06 07:15:00|11429|11428.4|11426.6|11426|11429.7|11429.1|11425.8|11425.2|199
1749194400000|2025-06-06 07:20:00|11427.1|11426.5|11428.2|11427.6|11429.6|11428.7|11426.3|11425.5|255
1749194700000|2025-06-06 07:25:00|11428.1|11427.5|11423.1|11422.5|11429|11428.2|11421.8|11421.2|189
1749195000000|2025-06-06 07:30:00|11423.3|11422.4|11425.9|11425.3|11426.3|11425.6|11422.1|11421.3|223
1749195300000|2025-06-06 07:35:00|11425.8|11425.2|11427.3|11426.7|11428.9|11428.3|11424.6|11423.8|206
1749195600000|2025-06-06 07:40:00|11427.2|11426.6|11429|11428.4|11429.1|11428.5|11425.7|11425.1|200
1749195900000|2025-06-06 07:45:00|11428.9|11428.3|11425.6|11425|11429.7|11428.8|11424.2|11423.6|186
1749196200000|2025-06-06 07:50:00|11425.4|11424.8|11428.6|11428|11430|11429.4|11425.1|11424.5|214
1749196500000|2025-06-06 07:55:00|11428.2|11427.6|11427.2|11426.6|11428.3|11427.7|11423.9|11423.3|252
1749196800000|2025-06-06 08:00:00|11427.3|11426.7|11423.6|11423|11427.3|11426.7|11422.7|11422.1|212
1749197100000|2025-06-06 08:05:00|11423.3|11422.7|11422.8|11422.2|11425.8|11425.2|11422.1|11421.2|249
1749197400000|2025-06-06 08:10:00|11422.7|11422.1|11423.1|11422.5|11424.3|11423.7|11421.5|11420.9|144
1749197700000|2025-06-06 08:15:00|11422.8|11422.2|11424.4|11423.8|11426.1|11425.5|11422.6|11422|148
1749198000000|2025-06-06 08:20:00|11424.6|11424|11424.9|11424.3|11425.3|11424.7|11421.8|11421.2|133
1749198300000|2025-06-06 08:25:00|11424.8|11424.2|11425.3|11424.7|11429.7|11429.1|11423.3|11422.7|208
1749198600000|2025-06-06 08:30:00|11425.4|11424.8|11424.7|11424.1|11427.7|11427.1|11423.4|11422.8|176
1749198900000|2025-06-06 08:35:00|11424.1|11423.5|11425.5|11424.9|11427.2|11426.6|11423.3|11422.7|156
1749199200000|2025-06-06 08:40:00|11425.3|11424.7|11424.9|11424.3|11426.9|11426.3|11423|11422.4|192
1749199500000|2025-06-06 08:45:00|11424.8|11424.2|11417.8|11417.2|11424.8|11424.2|11412.1|11411.5|268
1749199800000|2025-06-06 08:50:00|11417.7|11417.1|11416.6|11416|11418.6|11418|11415.5|11414.9|137
1749200100000|2025-06-06 08:55:00|11416.5|11415.9|11415.6|11414|11416.5|11415.9|11414.5|11413.6|128
1749200400000|2025-06-06 09:00:00|11415.7|11413.8|11413.1|11412.5|11416.2|11414.5|11411.2|11410.6|203
1749200700000|2025-06-06 09:05:00|11412.7|11412.1|11412.5|11411.9|11414.5|11413.9|11411.8|11411.2|138
1749201000000|2025-06-06 09:10:00|11412.4|11411.8|11412.3|11411.7|11413.8|11413.1|11411.4|11410.8|175
1749201300000|2025-06-06 09:15:00|11412.2|11411.6|11412.5|11411.9|11414.9|11414.2|11411.4|11410.6|152
1749201600000|2025-06-06 09:20:00|11412.4|11411.8|11413|11412.4|11414.3|11413.5|11412.1|11411.5|122
1749201900000|2025-06-06 09:25:00|11412.8|11412.2|11414.5|11413.9|11414.8|11414.1|11412.2|11411.6|121
1749202200000|2025-06-06 09:30:00|11414.4|11413.8|11415.4|11414.2|11416.8|11415.9|11414.4|11413.3|132
1749202500000|2025-06-06 09:35:00|11415.5|11414.1|11416.8|11415.9|11418.1|11416.7|11414.8|11413.6|160
1749202800000|2025-06-06 09:40:00|11416.7|11415.8|11420.7|11419.8|11421.5|11420.3|11414.6|11414|213
1749203100000|2025-06-06 09:45:00|11420.2|11419.6|11420.2|11419.6|11421.8|11420.9|11416.8|11415.9|175
1749203400000|2025-06-06 09:50:00|11420.1|11419.5|11420.7|11420.1|11421.4|11420.8|11419.6|11419|166
1749203700000|2025-06-06 09:55:00|11420.8|11420.2|11419.7|11419.1|11420.9|11420.3|11418.8|11418.2|128
1749204000000|2025-06-06 10:00:00|11420|11419.4|11418.6|11418|11421.1|11420.4|11418.6|11418|155
1749204300000|2025-06-06 10:05:00|11418.8|11418.2|11418.6|11418|11420.7|11420.1|11418.1|11417.5|101
1749204600000|2025-06-06 10:10:00|11418.4|11417.8|11420.7|11420.1|11421.1|11420.5|11417.9|11417.3|96
1749204900000|2025-06-06 10:15:00|11420.6|11420|11418.9|11418.3|11420.7|11420.1|11417.9|11417.3|141
1749205200000|2025-06-06 10:20:00|11418.8|11418.2|11420.1|11419.5|11420.1|11419.5|11417.8|11417.2|157
1749205500000|2025-06-06 10:25:00|11420|11419.4|11420.3|11419.7|11422.6|11422|11419.9|11419.3|161
1749205800000|2025-06-06 10:30:00|11420.2|11419.6|11422.2|11421.6|11423.6|11423|11419.6|11419|118
1749206100000|2025-06-06 10:35:00|11421.9|11421.3|11422.5|11421.9|11424.1|11423.5|11421|11420.4|115
1749206400000|2025-06-06 10:40:00|11422.3|11421.7|11421.6|11421|11423.2|11422.6|11420.2|11419.6|133
1749206700000|2025-06-06 10:45:00|11421.4|11420.8|11424.2|11423.6|11424.8|11424.2|11421.2|11420.6|118
1749207000000|2025-06-06 10:50:00|11424|11423.4|11423|11422.4|11424.7|11424.1|11422.4|11421.8|105
1749207300000|2025-06-06 10:55:00|11423.8|11423.2|11423|11422.4|11424.7|11424.1|11422|11421.4|157
1749207600000|2025-06-06 11:00:00|11423.1|11422.5|11422.1|11421.5|11424.9|11424.3|11420.7|11420|163
1749207900000|2025-06-06 11:05:00|11422.2|11421.6|11421.6|11421|11422.4|11421.8|11419.5|11418.9|120
1749208200000|2025-06-06 11:10:00|11421.7|11421.1|11420.7|11420.1|11421.9|11421.3|11419.9|11419.3|119
1749208500000|2025-06-06 11:15:00|11420.6|11420|11422.5|11421.4|11423.9|11423|11420.4|11419.8|107
1749208800000|2025-06-06 11:20:00|11422.4|11421.5|11423.1|11422.5|11423.8|11423.2|11420.8|11420.2|105
1749209100000|2025-06-06 11:25:00|11422.7|11422.1|11421.1|11420.2|11422.8|11422.2|11420.6|11420|138
1749209400000|2025-06-06 11:30:00|11421|11420.1|11428.4|11427.8|11428.7|11428.1|11420.9|11420|171
1749209700000|2025-06-06 11:35:00|11428.3|11427.7|11426.1|11425.5|11429.2|11428.6|11425.4|11424.8|149
1749210000000|2025-06-06 11:40:00|11425.8|11425.2|11426.7|11426.1|11427.3|11426.6|11423.9|11423.3|138
1749210300000|2025-06-06 11:45:00|11426.6|11426|11424.7|11424.1|11427.6|11427|11423.7|11423.1|130
1749210600000|2025-06-06 11:50:00|11424.5|11423.9|11418.2|11417.6|11424.5|11423.9|11418|11417.4|182
1749210900000|2025-06-06 11:55:00|11418.7|11418.1|11418.3|11417.7|11421.5|11420.9|11417.4|11416.8|271
1749211200000|2025-06-06 12:00:00|11418.2|11417.6|11416.6|11416|11420.1|11419.2|11415.7|11415.1|264
1749211500000|2025-06-06 12:05:00|11416.5|11415.9|11411.2|11410.6|11416.9|11416.3|11410.8|11410.2|184
1749211800000|2025-06-06 12:10:00|11411.1|11410.5|11406.4|11405.8|11411.1|11410.5|11403|11402.4|234
1749212100000|2025-06-06 12:15:00|11406.5|11405.9|11411.6|11411|11412.4|11411.5|11406.5|11405.4|262
1749212400000|2025-06-06 12:20:00|11411.7|11411.1|11413.3|11412.7|11417|11416.3|11410.7|11410.1|235
1749212700000|2025-06-06 12:25:00|11413.2|11412.6|11413.2|11407.2|11416.5|11413|11408.2|11406.8|212
1749213000000|2025-06-06 12:30:00|11408.2|11402.2|11411.7|11410.3|11431.9|11431|11389.3|11383.3|662
1749213300000|2025-06-06 12:35:00|11411.5|11410.2|11393.1|11391.8|11414.2|11413.6|11391.2|11389.6|638
1749213600000|2025-06-06 12:40:00|11393.4|11392.5|11399.8|11398.9|11399.8|11399.1|11390.3|11389.7|545
1749213900000|2025-06-06 12:45:00|11400|11398.7|11405.6|11405|11409.4|11408.4|11399.1|11398.2|552
1749214200000|2025-06-06 12:50:00|11405.5|11404.9|11405.2|11404.6|11410.6|11410|11398.6|11398|493
1749214500000|2025-06-06 12:55:00|11405.1|11404.5|11397.3|11396.7|11405.2|11404.6|11396.5|11395.9|464
1749214800000|2025-06-06 13:00:00|11397.2|11396.6|11393.2|11392.3|11402.8|11402.1|11391.8|11390.9|503
1749215100000|2025-06-06 13:05:00|11393|11392.1|11392.9|11392.3|11395.3|11394.4|11386.5|11385.6|490
1749215400000|2025-06-06 13:10:00|11393|11392.4|11394.5|11393.9|11399.9|11399.3|11390.1|11389.4|383
1749215700000|2025-06-06 13:15:00|11394.6|11394|11387.6|11386.7|11398.3|11397.4|11386|11385.4|394
1749216000000|2025-06-06 13:20:00|11387.7|11386.8|11376.8|11375.9|11388|11387.4|11374.6|11373.8|425
1749216300000|2025-06-06 13:25:00|11376.9|11376.3|11377.4|11376.5|11379.5|11378.4|11372.1|11371.5|364
1749216600000|2025-06-06 13:30:00|11377.3|11376.4|11387.3|11386.2|11387.4|11386.4|11376.4|11375.5|479
1749216900000|2025-06-06 13:35:00|11387.4|11386.5|11386.2|11385.6|11390.4|11389.5|11385.4|11384.8|407
1749217200000|2025-06-06 13:40:00|11385.7|11385.1|11388.5|11387.9|11394.2|11393.6|11383.6|11383|403
1749217500000|2025-06-06 13:45:00|11388.2|11387.6|11388.6|11388|11389.3|11388.7|11384.2|11383.4|316
1749217800000|2025-06-06 13:50:00|11388.9|11388.3|11398.8|11398.2|11402.7|11402.1|11388.8|11388.2|407
1749218100000|2025-06-06 13:55:00|11398.7|11398.1|11390.4|11389.8|11398.7|11398.1|11390.4|11389.8|462
1749218400000|2025-06-06 14:00:00|11390.6|11390|11399.7|11399.1|11400.7|11400.1|11390|11389.4|436
1749218700000|2025-06-06 14:05:00|11399.8|11399.2|11399.2|11398.6|11404.3|11403.4|11397.4|11396.8|350
1749219000000|2025-06-06 14:10:00|11399|11398.4|11404.5|11403.9|11406.1|11405.5|11398|11397.4|401
1749219300000|2025-06-06 14:15:00|11404.6|11404|11404.7|11404.1|11410.2|11409.6|11402.9|11402.1|410
1749219600000|2025-06-06 14:20:00|11404.3|11403.7|11409.4|11408.8|11411.3|11410.7|11403.1|11402.5|400
1749219900000|2025-06-06 14:25:00|11409.3|11408.7|11414.1|11413.5|11416.9|11416|11406.3|11405.7|379
1749220200000|2025-06-06 14:30:00|11413.6|11413|11407.6|11407|11415.7|11415.1|11405.9|11405.3|351
1749220500000|2025-06-06 14:35:00|11407.7|11407.1|11403.3|11402.4|11407.7|11407.1|11402.8|11402.2|275
1749220800000|2025-06-06 14:40:00|11403.7|11402.8|11399.7|11398.8|11403.8|11402.9|11398.2|11397.3|282
1749221100000|2025-06-06 14:45:00|11399.8|11398.9|11388.3|11387.7|11400|11399.1|11385.1|11384.5|345
1749221400000|2025-06-06 14:50:00|11388.2|11387.6|11386.6|11386|11392.7|11392|11385.4|11384.8|294
1749221700000|2025-06-06 14:55:00|11386.2|11385.6|11389.8|11389.2|11390.5|11389.9|11381.3|11380.5|383
1749222000000|2025-06-06 15:00:00|11389.9|11389.3|11388.1|11387.2|11390.9|11390.2|11385.5|11384.9|293
1749222300000|2025-06-06 15:05:00|11388.3|11387.4|11381.9|11381|11391.4|11390.8|11381.7|11380.8|354
1749222600000|2025-06-06 15:10:00|11382.1|11381.2|11385.7|11385.1|11386.1|11385.5|11382.1|11381.2|280
1749222900000|2025-06-06 15:15:00|11385.8|11385.2|11384.7|11384.1|11390|11389.4|11382.2|11381.6|324
1749223200000|2025-06-06 15:20:00|11384.8|11384.2|11387.9|11387.3|11389.1|11388.5|11384.1|11383.5|370
1749223500000|2025-06-06 15:25:00|11388|11387.4|11393.3|11392.7|11394.3|11393.7|11385.5|11384.9|271
1749223800000|2025-06-06 15:30:00|11393.2|11392.6|11395.1|11394.5|11395.8|11395.2|11391.5|11390.9|248
1749224100000|2025-06-06 15:35:00|11395|11394.4|11400.7|11400.1|11401|11400.4|11394.3|11393.5|333
1749224400000|2025-06-06 15:40:00|11400.6|11400|11401.9|11401.3|11402.6|11402|11395.9|11395|270
1749224700000|2025-06-06 15:45:00|11402.2|11401.6|11398.8|11398.2|11402.7|11402.1|11397.9|11397.1|242
1749225000000|2025-06-06 15:50:00|11399.1|11398.5|11400|11399.1|11401.1|11400.5|11397.3|11396.7|188
1749225300000|2025-06-06 15:55:00|11400.1|11399.2|11397|11396.4|11401.1|11400.5|11396.1|11395.5|207
1749225600000|2025-06-06 16:00:00|11396.8|11396.2|11399.4|11398.8|11402|11401.4|11396.2|11395.6|214
1749225900000|2025-06-06 16:05:00|11399.6|11399|11397.5|11396.9|11400|11399.4|11395.5|11394.6|222
1749226200000|2025-06-06 16:10:00|11397.4|11396.8|11395.4|11394.8|11399.6|11399|11395|11394.3|209
1749226500000|2025-06-06 16:15:00|11395.5|11394.9|11398.7|11398.1|11399.3|11398.7|11395.5|11394.9|187
1749226800000|2025-06-06 16:20:00|11398.2|11397.6|11397|11396.4|11400.6|11399.7|11394.8|11394.2|173
1749227100000|2025-06-06 16:25:00|11397.1|11396.5|11395.6|11395|11400.1|11399.5|11395.6|11395|174
1749227400000|2025-06-06 16:30:00|11395.4|11394.5|11396.6|11396|11397.9|11397.3|11394.1|11393.5|178
1749227700000|2025-06-06 16:35:00|11396.7|11396.1|11393.3|11392.4|11397.3|11396.7|11390.3|11389.6|179
1749228000000|2025-06-06 16:40:00|11393.4|11392.5|11398.4|11397.8|11398.6|11398|11393.1|11392.5|196
1749228300000|2025-06-06 16:45:00|11398.3|11397.7|11396.8|11396.2|11398.9|11398|11395|11394.4|163
1749228600000|2025-06-06 16:50:00|11396.7|11396.1|11389.9|11389.3|11396.8|11396.2|11388.9|11388.3|203
1749228900000|2025-06-06 16:55:00|11390|11389.4|11387.5|11386.9|11390.6|11390|11386.4|11385.7|244
1749229200000|2025-06-06 17:00:00|11387.6|11387|11390.5|11389.9|11392.6|11391.7|11385|11384.4|199
1749229500000|2025-06-06 17:05:00|11390.2|11389.6|11390.9|11390.3|11391.1|11390.5|11386.9|11386.3|162
1749229800000|2025-06-06 17:10:00|11391|11390.4|11395.2|11394.3|11395.2|11394.3|11391|11390.4|164
1749230100000|2025-06-06 17:15:00|11395.3|11394.4|11396.2|11395.3|11396.9|11396.1|11394.1|11393.5|174
1749230400000|2025-06-06 17:20:00|11396.3|11395.4|11394.5|11393.9|11398.4|11397.5|11393.9|11393.3|124
1749230700000|2025-06-06 17:25:00|11394.6|11394|11393.6|11393|11395.9|11395.3|11392|11391.3|134
1749231000000|2025-06-06 17:30:00|11394|11393.4|11392.5|11391.9|11395.4|11394.8|11392|11391.2|115
1749231300000|2025-06-06 17:35:00|11392.3|11391.7|11388.2|11387.6|11392.4|11391.8|11387|11386|177
1749231600000|2025-06-06 17:40:00|11388.1|11387.5|11388.8|11388.2|11389.9|11389|11386.2|11385.6|141
1749231900000|2025-06-06 17:45:00|11389.1|11388.5|11393.4|11392.3|11393.8|11393.2|11389.1|11388.3|117
1749232200000|2025-06-06 17:50:00|11393.5|11392.5|11392.6|11392|11393.8|11392.9|11392.1|11391.5|93
1749232500000|2025-06-06 17:55:00|11392.8|11392.2|11393.5|11392.9|11396.5|11395.9|11391.8|11391.2|164
1749232800000|2025-06-06 18:00:00|11393.6|11393|11394.6|11394|11395.4|11394.8|11393.1|11392.5|176
1749233100000|2025-06-06 18:05:00|11394.7|11394.1|11398.5|11397.9|11399|11398.4|11393.1|11392.5|127
1749233400000|2025-06-06 18:10:00|11397.7|11397.1|11395.7|11394.8|11398|11397.4|11394.7|11394.1|125
1749233700000|2025-06-06 18:15:00|11395.6|11394.7|11396.1|11395.2|11397.8|11397.2|11394.7|11394.1|138
1749234000000|2025-06-06 18:20:00|11396.2|11395.3|11398.6|11398|11398.8|11398.2|11396|11395.1|110
1749234300000|2025-06-06 18:25:00|11398.8|11398.2|11397.5|11396.9|11399.2|11398.6|11397.5|11396.9|109
1749234600000|2025-06-06 18:30:00|11397.7|11397.1|11398.7|11398.1|11399.1|11398.5|11394.1|11393.5|155
1749234900000|2025-06-06 18:35:00|11398.8|11398.2|11398.7|11398.1|11399.9|11399.3|11397.1|11396.5|108
1749235200000|2025-06-06 18:40:00|11398.6|11398|11397.5|11396.9|11399.1|11398.5|11395.5|11394.9|139
1749235500000|2025-06-06 18:45:00|11397.2|11396.6|11396.2|11395.6|11397.4|11396.7|11395.3|11394.7|124
1749235800000|2025-06-06 18:50:00|11396.4|11395.8|11396.5|11395.9|11398.4|11397.8|11396|11395.4|107
1749236100000|2025-06-06 18:55:00|11396.7|11396.1|11397.5|11396.9|11397.6|11397|11395.5|11394.9|115
1749236400000|2025-06-06 19:00:00|11397.6|11397|11398.5|11397.9|11400.1|11399.5|11397.2|11396.6|111
1749236700000|2025-06-06 19:05:00|11398.1|11397.5|11401|11400.1|11401|11400.4|11397.6|11397|77
1749237000000|2025-06-06 19:10:00|11400.9|11400|11400.5|11399.9|11402.3|11401.7|11399.8|11399.2|113
1749237300000|2025-06-06 19:15:00|11400.6|11400|11400.4|11399.8|11401.5|11400.9|11399.7|11399.1|87
1749237600000|2025-06-06 19:20:00|11400.5|11399.9|11400.9|11400|11402|11401.4|11400.4|11399.5|87
1749237900000|2025-06-06 19:25:00|11400.6|11400.1|11399.2|11398.6|11401|11400.4|11398.5|11397.9|125
1749238200000|2025-06-06 19:30:00|11399.3|11398.7|11399.8|11399.2|11401.1|11400.3|11398.2|11397.3|129
1749238500000|2025-06-06 19:35:00|11399.7|11399.1|11400.3|11399.7|11400.7|11400.1|11399.3|11398.7|89
1749238800000|2025-06-06 19:40:00|11400.2|11399.6|11400|11399.4|11400.7|11400.1|11399.4|11398.8|66
1749239100000|2025-06-06 19:45:00|11400.2|11399.6|11398|11397.4|11400.9|11400.3|11397.8|11397.2|81
1749239400000|2025-06-06 19:50:00|11398.2|11397.6|11395.6|11394.7|11398.5|11397.9|11395.3|11394.3|104
1749239700000|2025-06-06 19:55:00|11395.5|11394.6|11396.5|11395.9|11398.1|11397.5|11393.1|11392.2|146
1749240000000|2025-06-06 20:00:00|11396.8|11396.2|11397.1|11396.2|11397.3|11396.4|11395.5|11394.9|79
1749240300000|2025-06-06 20:05:00|11396.8|11395.9|11396|11395.1|11396.9|11396|11395.9|11395|55
1749240600000|2025-06-06 20:10:00|11396.1|11395.2|11396.5|11395.6|11397.1|11396.2|11395.9|11395|54
1749240900000|2025-06-06 20:15:00|11396.6|11395.7|11396.6|11395.7|11398.1|11397.2|11396.2|11395.3|45
1749241200000|2025-06-06 20:20:00|11396.5|11395.6|11397|11396.1|11397.6|11396.7|11396.5|11395.6|24
1749241500000|2025-06-06 20:25:00|11397.2|11396.3|11396.2|11395.3|11398.2|11397.3|11396|11395.1|62
1749241800000|2025-06-06 20:30:00|11396.1|11395.2|11396.2|11395.3|11397.3|11396.4|11396|11395.1|57
1749242100000|2025-06-06 20:35:00|11396.1|11395.2|11394.4|11393.5|11396.2|11395.3|11394.4|11393.5|36
1749242400000|2025-06-06 20:40:00|11394.6|11393.7|11394|11393.1|11394.8|11393.9|11393.4|11392.5|64
1749242700000|2025-06-06 20:45:00|11394.2|11393.3|11394|11393.1|11395.1|11394.2|11393.8|11392.9|36
1749243000000|2025-06-06 20:50:00|11394.1|11393.2|11396|11390|11396.2|11393.7|11392.8|11387.8|121
1749243300000|2025-06-06 20:55:00|11396.3|11389.7|11398.4|11391.8|11398.8|11392.2|11395.8|11389.2|118
1749412800000|2025-06-08 20:00:00|11403|11391|11403.9|11395.2|11405.3|11395.9|11402.9|11390.9|14
1749413100000|2025-06-08 20:05:00|11405.7|11393.3|11399.6|11391.5|11405.7|11394.9|11399.6|11391.5|6
1749413400000|2025-06-08 20:10:00|11398.2|11393.8|11401|11389|11401.5|11394|11395.7|11388.7|12
1749413700000|2025-06-08 20:15:00|11400.9|11388.9|11400.7|11388.7|11400.9|11388.9|11400.7|11388.7|2
1749414000000|2025-06-08 20:20:00|11400.5|11388.5|11405|11393|11405|11394.1|11400.5|11388.5|14
1749414300000|2025-06-08 20:25:00|11403.4|11394.1|11404.9|11392.9|11404.9|11394.1|11395.9|11392.9|7
1749414600000|2025-06-08 20:30:00|11407.1|11395.1|11405.1|11393.1|11407.1|11395.1|11404.8|11392.8|12
1749414900000|2025-06-08 20:35:00|11403.9|11394.5|11402.6|11394.8|11403.9|11394.8|11402.6|11394.5|2
1749415200000|2025-06-08 20:40:00|11405.5|11393.5|11405.4|11393.4|11405.6|11393.6|11405.4|11393.4|4
1749415500000|2025-06-08 20:45:00|11405.1|11393.1|11404|11392|11405.6|11393.6|11403.9|11391.9|13
1749415800000|2025-06-08 20:50:00|11404.1|11392.1|11404.6|11392.6|11404.6|11392.6|11404.1|11392.1|6
1749416100000|2025-06-08 20:55:00|11404.9|11392.3|11404.5|11391.9|11405.3|11394.5|11402.9|11391.7|8
1749416400000|2025-06-08 21:00:00|11404.6|11392|11401.8|11395.2|11404.6|11395.2|11401.5|11392|5
1749416700000|2025-06-08 21:05:00|11401.4|11394.8|11401.1|11394.5|11401.4|11394.8|11398.8|11392.2|33
1749417000000|2025-06-08 21:10:00|11401.2|11394.6|11396.9|11390.3|11401.2|11394.6|11396.9|11390.3|8
1749417300000|2025-06-08 21:15:00|11396.8|11390.2|11395.8|11390.3|11397.3|11391.4|11395.7|11390.1|21
1749417600000|2025-06-08 21:20:00|11396.5|11390.5|11395.5|11391.5|11396.5|11391.8|11395.5|11390.1|16
1749417900000|2025-06-08 21:25:00|11395.9|11391.4|11395.4|11391.9|11396.1|11392.8|11395.1|11391.4|10
1749418200000|2025-06-08 21:30:00|11394.8|11391.4|11395.5|11391.6|11397|11392.2|11394.5|11390.4|20
1749418500000|2025-06-08 21:35:00|11396.7|11391.3|11396|11392.7|11396.9|11393.5|11392.8|11389.5|29
1749418800000|2025-06-08 21:40:00|11396.1|11392.8|11396.1|11392.8|11396.1|11392.8|11396.1|11392.8|1
1749419100000|2025-06-08 21:45:00|11395.9|11392.5|11396.1|11392.7|11396.1|11392.7|11395.9|11392.5|2
1749419400000|2025-06-08 21:50:00|11395.5|11393.4|11396.2|11392.6|11396.2|11393.5|11395.5|11392.6|4
1749419700000|2025-06-08 21:55:00|11396.3|11392.8|11396.2|11392.7|11396.3|11392.8|11396.2|11392.7|2
1749420000000|2025-06-08 22:00:00|11395.8|11392.3|11398.3|11395.7|11398.8|11396.9|11395.4|11392.3|75
1749420300000|2025-06-08 22:05:00|11398|11396|11403.1|11402.2|11403.3|11402.4|11398|11396|62
1749420600000|2025-06-08 22:10:00|11403|11402.1|11403.3|11402.2|11405.1|11404.2|11402.7|11401.8|57
1749420900000|2025-06-08 22:15:00|11403.6|11402.4|11403.6|11402.7|11404.5|11403.3|11402.4|11401.5|64
1749421200000|2025-06-08 22:20:00|11403.7|11402.8|11404.9|11404|11405.1|11404.2|11403|11402.1|42
1749421500000|2025-06-08 22:25:00|11405|11404.1|11404|11403.1|11405|11404.1|11403.5|11402.6|22
1749421800000|2025-06-08 22:30:00|11404.5|11402.7|11405.1|11404.2|11405.5|11404.5|11404.1|11402.7|50
1749422100000|2025-06-08 22:35:00|11405|11404.1|11404.8|11403.9|11405.5|11404.3|11404.5|11403.5|44
1749422400000|2025-06-08 22:40:00|11404.9|11404|11404.1|11403.2|11405.5|11404.3|11403.9|11402.3|47
1749422700000|2025-06-08 22:45:00|11404.4|11403.5|11404|11403.1|11405.4|11404.4|11403.5|11402.6|53
1749423000000|2025-06-08 22:50:00|11404.2|11402.8|11404.5|11403.4|11404.6|11403.6|11403.6|11402.7|31
1749423300000|2025-06-08 22:55:00|11404.9|11403.6|11407.2|11406.1|11407.5|11406.6|11404.5|11403.6|50
1749423600000|2025-06-08 23:00:00|11407.3|11406.2|11409.3|11408.4|11409.4|11408.5|11406.9|11406|86
1749423900000|2025-06-08 23:05:00|11409.5|11408.6|11407.3|11406.4|11410.2|11409.2|11407.1|11406.2|50
1749424200000|2025-06-08 23:10:00|11407.1|11406.2|11409.7|11408.3|11410.6|11409.5|11407.1|11406.2|71
1749424500000|2025-06-08 23:15:00|11409.6|11408.1|11409.5|11408.6|11409.8|11408.9|11408.7|11407.6|50
1749424800000|2025-06-08 23:20:00|11409.8|11408.2|11411.5|11410.1|11411.8|11410.9|11408.7|11407.8|69
1749425100000|2025-06-08 23:25:00|11411.6|11410.2|11410.7|11409.8|11411.6|11410.2|11409.9|11408.6|43
1749425400000|2025-06-08 23:30:00|11410.1|11409.2|11410|11408.3|11411.1|11410.2|11409.1|11408.2|76
1749425700000|2025-06-08 23:35:00|11410.1|11408.7|11407.1|11406.2|11410.1|11408.7|11407|11406.1|49
1749426000000|2025-06-08 23:40:00|11407.6|11405.9|11405|11404.1|11407.8|11406.9|11405|11404.1|46
1749426300000|2025-06-08 23:45:00|11404.9|11404|11406.1|11405.2|11406.5|11405.6|11404.2|11403.3|46
1749426600000|2025-06-08 23:50:00|11406.2|11404.8|11408.5|11407.6|11409.3|11408.3|11406.2|11404.8|58
1749426900000|2025-06-08 23:55:00|11408.2|11407.3|11407|11406.1|11409.3|11408.4|11406.7|11405.8|70
1749427200000|2025-06-09 00:00:00|11407.5|11406.6|11408.6|11408|11409.6|11408.7|11407|11405.9|132
1749427500000|2025-06-09 00:05:00|11408.5|11407.9|11404.4|11403.8|11409|11408.3|11404.4|11403.8|89
1749427800000|2025-06-09 00:10:00|11404.3|11403.7|11401.8|11401.2|11404.5|11403.7|11401.8|11401|84
1749428100000|2025-06-09 00:15:00|11401.3|11400.7|11399.4|11398.8|11401.4|11400.8|11397.9|11397.1|114
1749428400000|2025-06-09 00:20:00|11399|11398.4|11398.8|11398.2|11399.2|11398.6|11396.8|11396.2|116
1749428700000|2025-06-09 00:25:00|11398.5|11397.9|11398.9|11398.3|11399.9|11399.3|11397.4|11396.8|90
1749429000000|2025-06-09 00:30:00|11399.3|11398.4|11401.3|11400.7|11401.3|11400.7|11399.1|11398.2|83
1749429300000|2025-06-09 00:35:00|11401.4|11400.8|11400.3|11399.7|11402.9|11402.3|11399.8|11399.2|102
1749429600000|2025-06-09 00:40:00|11400.4|11399.8|11398.8|11398.2|11400.9|11400.3|11397.7|11397.1|114
1749429900000|2025-06-09 00:45:00|11398.9|11398.3|11397.8|11397.2|11399.6|11399|11397.3|11396.7|112
1749430200000|2025-06-09 00:50:00|11397.6|11397|11397.9|11397.3|11398.4|11397.8|11395.4|11394.8|144
1749430500000|2025-06-09 00:55:00|11397.8|11397.2|11394.3|11393.7|11398.3|11397.7|11393.4|11392.6|139
1749430800000|2025-06-09 01:00:00|11394.4|11393.8|11399.3|11398.7|11399.4|11398.8|11394.4|11393.8|148
1749431100000|2025-06-09 01:05:00|11399.4|11398.8|11400.6|11400|11401.1|11400.5|11399.4|11398.5|115
1749431400000|2025-06-09 01:10:00|11400.9|11400.3|11402.7|11402.1|11404.1|11403.5|11400.7|11400.1|126
1749431700000|2025-06-09 01:15:00|11403|11402.4|11404.5|11403.9|11405.1|11404.5|11401.4|11400.8|92
1749432000000|2025-06-09 01:20:00|11404.4|11403.8|11409.6|11409|11410.6|11409.7|11404.3|11403.3|121
1749432300000|2025-06-09 01:25:00|11409.5|11408.9|11407.7|11406.8|11410.2|11409|11406.8|11405.9|123
1749432600000|2025-06-09 01:30:00|11407.6|11406.7|11408.1|11407.5|11408.4|11407.8|11404.6|11404|132
1749432900000|2025-06-09 01:35:00|11408.2|11407.6|11406.5|11405.9|11412.6|11411.6|11406.1|11405.5|184
1749433200000|2025-06-09 01:40:00|11406.8|11406.2|11411.4|11410.8|11411.4|11410.8|11406.4|11405.8|111
1749433500000|2025-06-09 01:45:00|11411.9|11411.3|11415.1|11414.5|11415.3|11414.7|11411.7|11410.7|127
1749433800000|2025-06-09 01:50:00|11415.2|11414.6|11415.2|11414.3|11416.9|11416.2|11413.6|11413|127
1749434100000|2025-06-09 01:55:00|11415.3|11414.4|11415.7|11414.8|11417.8|11416.9|11414.9|11414.3|140
1749434400000|2025-06-09 02:00:00|11415.9|11414.6|11418.8|11418.2|11419.8|11419.2|11414.8|11413.9|175
1749434700000|2025-06-09 02:05:00|11418.9|11418.3|11424.8|11424.2|11425.3|11424.7|11417.8|11417.2|161
1749435000000|2025-06-09 02:10:00|11425.1|11424.5|11422.6|11422|11425.4|11424.8|11422|11421.4|145
1749435300000|2025-06-09 02:15:00|11422.7|11422.1|11421.4|11420.8|11422.8|11422.2|11420.3|11419.7|106
1749435600000|2025-06-09 02:20:00|11421.5|11420.9|11424.2|11423.6|11424.8|11424.2|11421.4|11420.8|123
1749435900000|2025-06-09 02:25:00|11424.3|11423.7|11424.4|11423.8|11425.6|11425|11421.9|11421.3|107
1749436200000|2025-06-09 02:30:00|11424.6|11424|11424.4|11423.5|11425.6|11425|11423.9|11423.3|114
1749436500000|2025-06-09 02:35:00|11424.5|11423.6|11421.1|11420.5|11424.5|11423.6|11420.1|11419.5|92
1749436800000|2025-06-09 02:40:00|11421.4|11420.8|11420.6|11420|11422.7|11422.1|11420.3|11419.7|60
1749437100000|2025-06-09 02:45:00|11420.8|11420.2|11420.3|11419.4|11421.9|11421.3|11419.2|11418.6|85
1749437400000|2025-06-09 02:50:00|11420.1|11419.2|11420.4|11419.8|11420.9|11420.2|11418.8|11417.9|101
1749437700000|2025-06-09 02:55:00|11420.6|11420|11417.8|11416.9|11421.6|11421|11417.6|11416.7|101
1749438000000|2025-06-09 03:00:00|11417.7|11416.8|11418.9|11418.3|11419|11418.4|11416.9|11416.2|147
1749438300000|2025-06-09 03:05:00|11418.5|11417.9|11419|11418.1|11419.4|11418.8|11417.9|11416.9|70
1749438600000|2025-06-09 03:10:00|11419.1|11418.2|11420.9|11420.3|11420.9|11420.3|11418.3|11417.4|87
1749438900000|2025-06-09 03:15:00|11421.2|11420.6|11419.6|11419|11421.5|11420.9|11419.2|11418.6|59
1749439200000|2025-06-09 03:20:00|11419.9|11419.3|11417.4|11416.8|11420.1|11419.5|11417.4|11416.8|73
1749439500000|2025-06-09 03:25:00|11417.5|11416.9|11414.7|11414.1|11417.5|11416.9|11414.7|11413.9|113
1749439800000|2025-06-09 03:30:00|11414.6|11414|11415.6|11414.7|11415.7|11414.9|11414.4|11413.6|72
1749440100000|2025-06-09 03:35:00|11415.4|11414.8|11413.8|11413.2|11415.4|11414.8|11413.5|11412.9|69
1749440400000|2025-06-09 03:40:00|11414.1|11413.5|11414.5|11413.9|11414.9|11414.3|11412.6|11412|76
1749440700000|2025-06-09 03:45:00|11414.7|11414.1|11415.4|11414.5|11415.5|11414.8|11414.5|11413.8|46
1749441000000|2025-06-09 03:50:00|11415.5|11414.6|11414.3|11413.7|11417.3|11416.4|11414.3|11413.6|76
1749441300000|2025-06-09 03:55:00|11414.8|11413.9|11412.6|11412|11415.1|11414.5|11412.5|11411.6|77
1749441600000|2025-06-09 04:00:00|11412.4|11411.8|11414.4|11413.8|11415.1|11414.5|11411.6|11410.7|56
1749441900000|2025-06-09 04:05:00|11414.9|11414.3|11413.9|11413.3|11415.7|11415.1|11413.8|11412.7|60
1749442200000|2025-06-09 04:10:00|11413.8|11413.2|11414.6|11414|11414.8|11414.2|11411.9|11411.3|69
1749442500000|2025-06-09 04:15:00|11414.4|11413.8|11416.3|11415.7|11417.2|11416.4|11414.4|11413.8|45
1749442800000|2025-06-09 04:20:00|11416.5|11415.4|11416.5|11415.6|11417.3|11416.6|11416.3|11415.4|61
1749443100000|2025-06-09 04:25:00|11416.4|11415.5|11414.7|11414.1|11416.5|11415.6|11414.4|11413.8|52
1749443400000|2025-06-09 04:30:00|11414.5|11413.9|11414.3|11413.7|11414.7|11414.1|11413.5|11412.9|50
1749443700000|2025-06-09 04:35:00|11414.8|11414.2|11416.6|11416|11416.8|11416.2|11414.8|11414.2|52
1749444000000|2025-06-09 04:40:00|11416.7|11416.1|11416.8|11416.2|11417.3|11416.7|11416.2|11415.6|53
1749444300000|2025-06-09 04:45:00|11416.6|11416|11416.5|11415.9|11417.8|11417.2|11414.7|11414.1|59
1749444600000|2025-06-09 04:50:00|11416.8|11416.2|11418.6|11418|11418.9|11418.3|11416.8|11416.2|71
1749444900000|2025-06-09 04:55:00|11418.8|11418.2|11418.8|11417.9|11419.4|11418.6|11417.4|11416.8|60
1749445200000|2025-06-09 05:00:00|11419.4|11418.3|11419.9|11419.3|11420.3|11419.4|11419|11418.1|88
1749445500000|2025-06-09 05:05:00|11419.8|11419.2|11419.3|11418.7|11420|11419.4|11419.2|11418.6|40
1749445800000|2025-06-09 05:10:00|11419.4|11418.8|11418.7|11417.8|11419.8|11419.2|11418.2|11417.6|37
1749446100000|2025-06-09 05:15:00|11418.8|11417.9|11419.5|11418.9|11420.1|11419.5|11418.6|11417.8|64
1749446400000|2025-06-09 05:20:00|11418.9|11418.3|11418.4|11417.5|11418.9|11418.3|11416|11415.4|66
1749446700000|2025-06-09 05:25:00|11418|11417.1|11418.1|11417.2|11418.3|11417.7|11416.4|11415.6|59
1749447000000|2025-06-09 05:30:00|11418|11417.1|11415.5|11414.6|11418.8|11418.2|11415.3|11414.4|104
1749447300000|2025-06-09 05:35:00|11415.1|11414.2|11414.4|11413.8|11415.1|11414.2|11412.4|11411.8|93
1749447600000|2025-06-09 05:40:00|11414.5|11413.9|11417.6|11417|11417.9|11417|11414.5|11413.5|98
1749447900000|2025-06-09 05:45:00|11417.8|11417.2|11421.2|11420.3|11421.4|11420.5|11416.7|11416.1|89
1749448200000|2025-06-09 05:50:00|11421.1|11420.2|11420.4|11419.5|11422.4|11421.8|11418.2|11417.6|117
1749448500000|2025-06-09 05:55:00|11420.5|11419.6|11422.3|11421.7|11424.7|11424|11420.5|11419.6|158
1749448800000|2025-06-09 06:00:00|11422.6|11422|11420.4|11419.8|11422.6|11422|11419.1|11418.5|169
1749449100000|2025-06-09 06:05:00|11420|11419.4|11420.1|11419.2|11421|11420.2|11418.3|11417.4|148
1749449400000|2025-06-09 06:10:00|11420|11419.1|11423.6|11423|11424.1|11423.5|11419.9|11419|147
1749449700000|2025-06-09 06:15:00|11423|11422.4|11422.3|11421.7|11425|11424.4|11421.5|11420.6|150
1749450000000|2025-06-09 06:20:00|11422.2|11421.6|11424.4|11423.8|11424.8|11424.2|11421.4|11420.8|171
1749450300000|2025-06-09 06:25:00|11424.7|11424.1|11421.9|11421.3|11424.7|11424.1|11421|11420.1|140
1749450600000|2025-06-09 06:30:00|11421.8|11421.2|11420.4|11419.8|11423.2|11422.6|11419.9|11419|152
1749450900000|2025-06-09 06:35:00|11420.3|11419.7|11422|11421.4|11422.4|11421.8|11420.2|11419.6|117
1749451200000|2025-06-09 06:40:00|11422.3|11421.7|11423.3|11422.2|11424.2|11423.6|11421.3|11420.7|143
1749451500000|2025-06-09 06:45:00|11423.2|11422.3|11427.6|11427|11428|11427.2|11423|11422.1|185
1749451800000|2025-06-09 06:50:00|11427.8|11427.2|11427.9|11427.3|11430.2|11429.2|11426.6|11425.6|192
1749452100000|2025-06-09 06:55:00|11428|11427.4|11427.8|11427.2|11429.1|11428.5|11427.1|11426.5|138
1749452400000|2025-06-09 07:00:00|11427.7|11427.1|11422.8|11422.2|11427.7|11427.1|11422.3|11421.7|234
1749452700000|2025-06-09 07:05:00|11422.6|11422|11423|11422.1|11424.3|11423.7|11421.8|11421.2|139
1749453000000|2025-06-09 07:10:00|11423.1|11422.2|11422.2|11421.6|11426.6|11425.7|11421.5|11420.9|173
1749453300000|2025-06-09 07:15:00|11422|11421.4|11423.4|11422.8|11423.9|11423.1|11420.4|11419.8|168
1749453600000|2025-06-09 07:20:00|11423.2|11422.6|11427.5|11426.6|11428.8|11428.2|11422.9|11422.3|159
1749453900000|2025-06-09 07:25:00|11427.7|11426.8|11425.4|11424.8|11427.7|11426.8|11424.7|11423.7|155
1749454200000|2025-06-09 07:30:00|11425.5|11424.9|11426|11425.4|11427.5|11426.8|11422.7|11422.1|176
1749454500000|2025-06-09 07:35:00|11425.9|11425.3|11427.2|11426.6|11427.8|11427.1|11424.3|11423.6|155
1749454800000|2025-06-09 07:40:00|11427.4|11426.8|11427.3|11426.7|11429.2|11428.3|11424.7|11424.1|175
1749455100000|2025-06-09 07:45:00|11427.4|11426.8|11423.7|11423.1|11428.4|11427.6|11422.8|11422.2|177
1749455400000|2025-06-09 07:50:00|11423.6|11423|11422.2|11421.6|11423.9|11423.3|11420|11419.4|142
1749455700000|2025-06-09 07:55:00|11422.3|11421.7|11422.8|11422.2|11422.9|11422.2|11420.1|11419.5|172
1749456000000|2025-06-09 08:00:00|11422.7|11422.1|11420.8|11420.2|11424|11423.4|11418.9|11418.3|264
1749456300000|2025-06-09 08:05:00|11420.9|11420.3|11424.4|11423.8|11425.7|11425.1|11420.9|11420.3|157
1749456600000|2025-06-09 08:10:00|11424.3|11423.7|11423.9|11423.3|11424.6|11424|11422.5|11421.9|132
1749456900000|2025-06-09 08:15:00|11424.3|11423.4|11421.4|11420.8|11424.3|11423.4|11420.9|11420.1|160
1749457200000|2025-06-09 08:20:00|11420.9|11420.3|11423.5|11422.6|11424.9|11424.2|11420.9|11420.2|182
1749457500000|2025-06-09 08:25:00|11423.3|11422.2|11428.3|11427.7|11428.4|11427.8|11421.8|11421.2|153
1749457800000|2025-06-09 08:30:00|11428.4|11427.8|11428.7|11428.1|11429.5|11428.6|11426.3|11425.7|181
1749458100000|2025-06-09 08:35:00|11428.5|11427.9|11432.2|11431.6|11434.3|11433.4|11428.1|11427.5|226
1749458400000|2025-06-09 08:40:00|11432.7|11431.8|11434.2|11433.6|11436.4|11435.8|11431.9|11431|187
1749458700000|2025-06-09 08:45:00|11434.1|11433.5|11434.9|11434.3|11436|11435.4|11432.7|11432.1|146
1749459000000|2025-06-09 08:50:00|11434.3|11433.7|11431.9|11431.3|11435.8|11435.2|11431.2|11430.3|155
1749459300000|2025-06-09 08:55:00|11431.7|11431.1|11428.8|11428.2|11431.7|11431.1|11427.9|11427|194
1749459600000|2025-06-09 09:00:00|11428.9|11428.3|11435.3|11434.4|11435.3|11434.4|11427.8|11427.2|174
1749459900000|2025-06-09 09:05:00|11435.2|11434.6|11434.8|11434.2|11435.7|11435.1|11433.6|11432.9|145
1749460200000|2025-06-09 09:10:00|11434.9|11434.3|11438.3|11437.7|11438.5|11437.9|11433.8|11433.2|137
1749460500000|2025-06-09 09:15:00|11438.1|11437.5|11437.9|11437.3|11439|11438.4|11436.6|11436|163
1749460800000|2025-06-09 09:20:00|11438|11437.4|11436.6|11436|11439.6|11439|11435.4|11434.8|132
1749461100000|2025-06-09 09:25:00|11436.8|11436.2|11435.3|11434.7|11439.2|11437.9|11433.9|11433.3|182
1749461400000|2025-06-09 09:30:00|11435.4|11434.8|11434.6|11434|11435.9|11435.2|11433.8|11433.2|170
1749461700000|2025-06-09 09:35:00|11434.7|11434.1|11434.9|11434.3|11436|11435.4|11433.1|11432.5|128
1749462000000|2025-06-09 09:40:00|11434.8|11434.2|11436.3|11435.7|11437.3|11436.7|11434.3|11433.6|114
1749462300000|2025-06-09 09:45:00|11436.1|11435.5|11431.9|11431.3|11436.1|11435.5|11431.8|11431.2|98
1749462600000|2025-06-09 09:50:00|11431.8|11431.2|11432.8|11432.2|11433.5|11432.9|11430.2|11429.6|109
1749462900000|2025-06-09 09:55:00|11432.9|11432.3|11426.5|11425.9|11433.2|11432.6|11426.2|11425.6|188
1749463200000|2025-06-09 10:00:00|11426.6|11426|11426.2|11425.6|11427.2|11426.6|11424.6|11424|200
1749463500000|2025-06-09 10:05:00|11426.3|11425.7|11426.7|11426.1|11428|11427.4|11425.8|11425.2|127
1749463800000|2025-06-09 10:10:00|11426.8|11426.2|11428.4|11427.8|11429.4|11428.8|11426.3|11425.7|113
1749464100000|2025-06-09 10:15:00|11428.3|11427.7|11427.1|11426.5|11428.8|11428.2|11425.3|11424.7|125
1749464400000|2025-06-09 10:20:00|11427.2|11426.6|11423.3|11422.7|11427.2|11426.6|11423.1|11422.5|101
1749464700000|2025-06-09 10:25:00|11423.4|11422.8|11424.7|11424.1|11425.5|11424.9|11422.7|11422.1|104
1749465000000|2025-06-09 10:30:00|11424.9|11424.3|11424.2|11423.6|11426.2|11425.6|11423.2|11422.6|96
1749465300000|2025-06-09 10:35:00|11424.3|11423.7|11421.3|11420.7|11424.3|11423.7|11419.1|11418.5|102
1749465600000|2025-06-09 10:40:00|11421.2|11420.6|11418.5|11417.9|11421.6|11421|11417.8|11417.2|116
1749465900000|2025-06-09 10:45:00|11418.6|11418|11419.2|11418.6|11420.4|11419.7|11418.2|11417.6|128
1749466200000|2025-06-09 10:50:00|11419.7|11419.1|11417.3|11416.7|11420.7|11420.1|11416.4|11415.8|115
1749466500000|2025-06-09 10:55:00|11417.6|11417|11420.1|11419.2|11421.4|11420.6|11417.2|11416.6|135
1749466800000|2025-06-09 11:00:00|11420|11419.1|11421.8|11421.2|11421.9|11421.3|11417.9|11417|157
1749467100000|2025-06-09 11:05:00|11421.6|11421|11422.7|11422.1|11423.3|11422.7|11420.9|11420.3|116
1749467400000|2025-06-09 11:10:00|11422.8|11422.2|11423.1|11422.5|11423.5|11422.8|11419.3|11418.1|154
1749467700000|2025-06-09 11:15:00|11422.9|11422.3|11419.1|11418.5|11423.3|11422.7|11418.5|11417.7|183
1749468000000|2025-06-09 11:20:00|11419.5|11418.9|11417.8|11417.2|11421|11420.4|11416.9|11416.3|195
1749468300000|2025-06-09 11:25:00|11417.7|11417.1|11416.2|11415.6|11418.3|11417.7|11415.6|11415|163
1749468600000|2025-06-09 11:30:00|11416.1|11415.5|11410.4|11409.8|11418.5|11417.9|11406.1|11405.5|225
1749468900000|2025-06-09 11:35:00|11410.5|11409.9|11413.2|11412.6|11413.7|11413.1|11408.7|11408.1|167
1749469200000|2025-06-09 11:40:00|11413.1|11412.5|11411|11410.4|11414.5|11413.9|11408.9|11408.3|163
1749469500000|2025-06-09 11:45:00|11411.2|11410.6|11411.7|11410.8|11414.4|11413.8|11410.5|11409.6|151
1749469800000|2025-06-09 11:50:00|11411.6|11410.7|11416.1|11415.5|11416.4|11415.6|11410.6|11410|195
1749470100000|2025-06-09 11:55:00|11416.2|11415.6|11417.7|11417.1|11418.8|11418.2|11415.5|11414.9|218
1749470400000|2025-06-09 12:00:00|11417.8|11417.2|11413.1|11412.2|11418.4|11417.8|11412.9|11412|216
1749470700000|2025-06-09 12:05:00|11413|11412.1|11410.3|11409.4|11413|11412.3|11409.2|11408.3|261
1749471000000|2025-06-09 12:10:00|11410.5|11409.6|11408.7|11408.1|11410.9|11410|11407.5|11406.6|151
1749471300000|2025-06-09 12:15:00|11408.8|11408.2|11410.8|11410.2|11411.8|11411.2|11408.5|11407.9|147
1749471600000|2025-06-09 12:20:00|11410.7|11410.1|11407.3|11406.7|11410.7|11410.1|11407|11406.4|177
1749471900000|2025-06-09 12:25:00|11407.4|11406.8|11409.1|11408.5|11410.7|11410.1|11405.7|11405.1|166
1749472200000|2025-06-09 12:30:00|11408.7|11408.1|11410.2|11409.6|11410.5|11409.9|11407.5|11406.9|193
1749472500000|2025-06-09 12:35:00|11410|11409.4|11408.8|11408.2|11411.8|11411.2|11408.6|11408|154
1749472800000|2025-06-09 12:40:00|11408.7|11408.1|11406.7|11406.1|11411.4|11410.8|11406|11405.4|159
1749473100000|2025-06-09 12:45:00|11406.4|11405.8|11401.8|11401.2|11406.6|11406|11401.6|11401|180
1749473400000|2025-06-09 12:50:00|11401.9|11401.3|11397.2|11396.6|11402|11401.4|11394.9|11394.3|235
1749473700000|2025-06-09 12:55:00|11397.3|11396.7|11400.7|11400.1|11403|11402.3|11397.2|11396.3|200
1749474000000|2025-06-09 13:00:00|11400.1|11399.2|11402.4|11401.8|11403.6|11402.7|11400.1|11399.2|161
1749474300000|2025-06-09 13:05:00|11402.3|11401.7|11394.7|11394.1|11402.9|11402.2|11391.9|11391|243
1749474600000|2025-06-09 13:10:00|11395.1|11394.2|11395.7|11395.1|11396|11395.3|11392.4|11391.8|199
1749474900000|2025-06-09 13:15:00|11395.3|11394.7|11396.2|11395.6|11396.3|11395.7|11391.8|11391.2|170
1749475200000|2025-06-09 13:20:00|11396.1|11395.5|11387.7|11387.1|11397.5|11396.8|11387|11386.4|251
1749475500000|2025-06-09 13:25:00|11387.5|11386.9|11395.9|11395|11397.2|11396.3|11387.4|11386.8|200
1749475800000|2025-06-09 13:30:00|11396|11395.1|11399.8|11399.2|11400.5|11399.9|11395.7|11395.1|226
1749476100000|2025-06-09 13:35:00|11399.7|11399.1|11396.5|11395.9|11401.1|11400.5|11396.4|11395.5|259
1749476400000|2025-06-09 13:40:00|11396.6|11395.7|11397.5|11396.6|11400.8|11399.9|11396.3|11394.9|303
1749476700000|2025-06-09 13:45:00|11397.4|11396.5|11398.5|11397.6|11400.1|11399.2|11396.2|11395.3|261
1749477000000|2025-06-09 13:50:00|11398.4|11397.5|11401.9|11401|11404.8|11404.1|11397.8|11397.1|251
1749477300000|2025-06-09 13:55:00|11402|11401.1|11402.3|11401.7|11402.6|11402|11399|11398.4|267
1749477600000|2025-06-09 14:00:00|11402|11401.4|11403.2|11402.6|11404.4|11403.8|11401.7|11400.8|242
1749477900000|2025-06-09 14:05:00|11403.1|11402.5|11404.3|11403.7|11404.8|11404.2|11402|11401.4|176
1749478200000|2025-06-09 14:10:00|11404.5|11403.9|11407.7|11407.1|11408|11407.4|11402.5|11401.9|194
1749478500000|2025-06-09 14:15:00|11407.6|11407|11406.4|11405.8|11409|11408.1|11405.9|11405.3|200
1749478800000|2025-06-09 14:20:00|11406.5|11405.9|11403.6|11403|11407.4|11406.8|11402.9|11402.1|191
1749479100000|2025-06-09 14:25:00|11403.5|11402.9|11404.3|11403.7|11404.5|11403.9|11402.3|11401.4|162
1749479400000|2025-06-09 14:30:00|11404.5|11403.9|11398.2|11397.3|11405.6|11405|11394.8|11394|279
1749479700000|2025-06-09 14:35:00|11398.3|11397.4|11399.8|11399.2|11400.6|11400|11394.2|11393.3|305
1749480000000|2025-06-09 14:40:00|11399.7|11399.1|11403.9|11403.3|11404.1|11403.4|11397.7|11397|235
1749480300000|2025-06-09 14:45:00|11404.1|11403.5|11406.1|11405.2|11406.8|11406.2|11403.3|11402.4|243
1749480600000|2025-06-09 14:50:00|11405.6|11404.7|11406.8|11406.2|11407.1|11406.5|11404.9|11404|242
1749480900000|2025-06-09 14:55:00|11406.9|11406.3|11408.1|11407.5|11409.3|11408.5|11406.5|11405.8|236
1749481200000|2025-06-09 15:00:00|11408.2|11407.6|11413.9|11413|11414.2|11413.6|11408.1|11407.5|304
1749481500000|2025-06-09 15:05:00|11414|11413.1|11413.8|11412.9|11415.1|11414.5|11412.2|11411.6|187
1749481800000|2025-06-09 15:10:00|11414.2|11413.3|11415.8|11415.2|11416.1|11415.2|11412.8|11412.2|175
1749482100000|2025-06-09 15:15:00|11415.7|11415.1|11418|11417.4|11418.1|11417.5|11415.7|11415.1|165
1749482400000|2025-06-09 15:20:00|11418.1|11417.2|11417.7|11417.1|11419.6|11418.7|11417.3|11416.6|171
1749482700000|2025-06-09 15:25:00|11417.3|11416.7|11419.2|11418.3|11419.5|11418.6|11416.4|11415.8|138
1749483000000|2025-06-09 15:30:00|11419.3|11418.4|11420.2|11419.6|11421|11420.4|11418.2|11417.6|188
1749483300000|2025-06-09 15:35:00|11420.1|11419.5|11421.6|11421|11422.4|11421.6|11418.8|11418.1|138
1749483600000|2025-06-09 15:40:00|11421.5|11420.9|11421.3|11420.4|11423.9|11423.3|11421.1|11420.2|134
1749483900000|2025-06-09 15:45:00|11421.4|11420.5|11424.2|11423.6|11424.7|11424.1|11420.2|11419.3|161
1749484200000|2025-06-09 15:50:00|11424.1|11423.5|11424.2|11423.6|11424.4|11423.8|11422.3|11421.4|149
1749484500000|2025-06-09 15:55:00|11424.3|11423.7|11424.7|11424.1|11425.9|11425.3|11423|11422.4|140
1749484800000|2025-06-09 16:00:00|11424.8|11424.2|11420.2|11419.6|11425.1|11424.5|11419.8|11419.2|157
1749485100000|2025-06-09 16:05:00|11420.3|11419.7|11419.9|11419.3|11421|11420.4|11418.8|11417.9|146
1749485400000|2025-06-09 16:10:00|11420|11419.4|11416.3|11415.7|11420|11419.4|11416|11415.4|124
1749485700000|2025-06-09 16:15:00|11416.4|11415.8|11417.7|11417.1|11417.7|11417.1|11415.6|11415|81
1749486000000|2025-06-09 16:20:00|11417.5|11416.9|11420.7|11420.1|11420.7|11420.1|11416.3|11415.4|104
1749486300000|2025-06-09 16:25:00|11421|11420.4|11422.7|11422.1|11422.8|11422.2|11420.6|11420|97
1749486600000|2025-06-09 16:30:00|11422.9|11422.3|11422.4|11421.8|11423.2|11422.6|11419.8|11419.2|108
1749486900000|2025-06-09 16:35:00|11422.5|11421.9|11422.3|11421.7|11423.3|11422.7|11421.6|11421|68
1749487200000|2025-06-09 16:40:00|11422.5|11421.9|11421.6|11421|11424|11423.4|11421.5|11420.9|82
1749487500000|2025-06-09 16:45:00|11421.7|11421.1|11424.8|11424.2|11425.2|11424.4|11421.6|11421|100
1749487800000|2025-06-09 16:50:00|11424.7|11424.1|11422.6|11422|11425.9|11425.3|11422.5|11421.9|91
1749488100000|2025-06-09 16:55:00|11422.4|11421.8|11424.9|11424.3|11425.2|11424.6|11421.8|11421.2|104
1749488400000|2025-06-09 17:00:00|11425|11424.4|11420.7|11420.1|11425.4|11424.8|11420.2|11419.6|123
1749488700000|2025-06-09 17:05:00|11420.8|11420.2|11421.7|11421.1|11422.8|11422.2|11420.6|11420|66
1749489000000|2025-06-09 17:10:00|11421.8|11421.2|11422.9|11422.3|11423.7|11423.1|11419.8|11419.2|78
1749489300000|2025-06-09 17:15:00|11422.8|11422.2|11422.9|11422.3|11424.6|11424|11422.7|11422.1|95
1749489600000|2025-06-09 17:20:00|11423.1|11422.5|11425.2|11424.6|11425.8|11425.2|11423|11422.4|50
1749489900000|2025-06-09 17:25:00|11424.9|11424.3|11424.4|11423.8|11425.8|11425|11424.1|11423.5|103
1749490200000|2025-06-09 17:30:00|11424.5|11423.9|11422.2|11421.6|11425.1|11424.5|11422.1|11421.5|103
1749490500000|2025-06-09 17:35:00|11422.6|11421.7|11423.2|11422.6|11424.7|11424.1|11420.7|11420.1|89
1749490800000|2025-06-09 17:40:00|11423.3|11422.7|11425.2|11424.6|11425.4|11424.7|11423.3|11422.7|80
1749491100000|2025-06-09 17:45:00|11425|11424.4|11425.8|11425.2|11426.5|11425.9|11424.4|11423.8|69
1749491400000|2025-06-09 17:50:00|11426|11425.4|11423.5|11422.9|11426.3|11425.7|11423|11422.4|80
1749491700000|2025-06-09 17:55:00|11423.7|11423.1|11422.5|11421.9|11424|11423.4|11421.8|11421.2|70
1749492000000|2025-06-09 18:00:00|11422.2|11421.6|11422.3|11421.7|11422.4|11421.8|11419.7|11418.9|109
1749492300000|2025-06-09 18:05:00|11422.7|11422.1|11423.7|11423.1|11423.8|11423.2|11420.9|11420.3|64
1749492600000|2025-06-09 18:10:00|11423.8|11423.2|11423.9|11423.3|11424.8|11424|11423|11422.4|74
1749492900000|2025-06-09 18:15:00|11424.1|11423.5|11424.7|11423.8|11424.9|11424.3|11423.1|11422.5|92
1749493200000|2025-06-09 18:20:00|11424.8|11423.9|11426|11425.1|11426.8|11426.2|11424.4|11423.6|105
1749493500000|2025-06-09 18:25:00|11425.9|11425|11429.4|11428.8|11429.6|11429|11425.1|11424.5|138
1749493800000|2025-06-09 18:30:00|11429.5|11428.9|11429.8|11428.9|11431.1|11430.5|11428.5|11427.9|125
1749494100000|2025-06-09 18:35:00|11429.9|11429|11428.7|11428.1|11430.8|11429.9|11428.6|11428|116
1749494400000|2025-06-09 18:40:00|11428.8|11428.2|11429.4|11428.8|11429.5|11428.9|11427.7|11427.1|79
1749494700000|2025-06-09 18:45:00|11429.3|11428.7|11428.8|11428.2|11430|11429.1|11428.3|11427.6|66
1749495000000|2025-06-09 18:50:00|11429.1|11427.9|11429.8|11429.2|11431.6|11430.7|11428.8|11427.9|74
1749495300000|2025-06-09 18:55:00|11429.7|11429.1|11428.5|11427.6|11430.8|11430.2|11427.3|11426.6|108
1749495600000|2025-06-09 19:00:00|11428.1|11427.2|11426.4|11425.8|11428.1|11427.2|11424.9|11424|126
1749495900000|2025-06-09 19:05:00|11426.6|11425.7|11428.7|11428.1|11428.9|11428.3|11426.4|11425.7|58
1749496200000|2025-06-09 19:10:00|11429.5|11428.6|11428.7|11428.1|11429.8|11429.2|11428.4|11427.8|81
1749496500000|2025-06-09 19:15:00|11428.6|11428|11428.8|11428.2|11429.5|11428.9|11428.4|11427.8|58
1749496800000|2025-06-09 19:20:00|11428.9|11428.3|11426.7|11426.1|11429|11428.3|11426.5|11425.9|100
1749497100000|2025-06-09 19:25:00|11426.6|11426|11427.1|11426.2|11427.7|11427|11426.6|11426|72
1749497400000|2025-06-09 19:30:00|11427|11426.1|11425.8|11425.2|11427.4|11426.8|11425.8|11425.2|74
1749497700000|2025-06-09 19:35:00|11426|11425.1|11426.8|11425.9|11427.2|11426.3|11426|11425.1|73
1749498000000|2025-06-09 19:40:00|11426.6|11426|11424.5|11423.6|11426.6|11426|11423.8|11422.9|62
1749498300000|2025-06-09 19:45:00|11424.2|11423.7|11424.8|11424.2|11426.1|11425.5|11424.2|11423.6|61
1749498600000|2025-06-09 19:50:00|11425|11424.4|11423.9|11423.3|11425|11424.4|11422.9|11422.3|76
1749498900000|2025-06-09 19:55:00|11424|11423.4|11423.2|11422.6|11424.7|11424.1|11423.2|11422.6|99
1749499200000|2025-06-09 20:00:00|11423.1|11422.5|11424.9|11424|11425.1|11424.3|11422.9|11422.3|50
1749499500000|2025-06-09 20:05:00|11424.8|11423.9|11425.8|11424.9|11427.4|11426.5|11424.1|11423.2|64
1749499800000|2025-06-09 20:10:00|11425.5|11424.6|11425.4|11424.5|11425.9|11424.9|11425.1|11424.2|23
1749500100000|2025-06-09 20:15:00|11425.5|11424.6|11424|11422.7|11425.5|11424.6|11423.3|11422.4|38
1749500400000|2025-06-09 20:20:00|11424.2|11422.6|11423.3|11422.4|11424.7|11423.8|11423.3|11422.4|29
1749500700000|2025-06-09 20:25:00|11422.9|11422|11422|11421.1|11422.9|11422|11420.7|11419.6|64
1749501000000|2025-06-09 20:30:00|11422.3|11421.4|11419.2|11418.3|11422.3|11421.4|11419.2|11418.1|50
1749501300000|2025-06-09 20:35:00|11419.3|11418.4|11421.1|11420.2|11421.5|11420.4|11419.3|11418.2|48
1749501600000|2025-06-09 20:40:00|11421|11420.1|11420.3|11419.4|11421.6|11420.3|11420.3|11419.3|36
1749501900000|2025-06-09 20:45:00|11420.4|11419.5|11420.1|11419.2|11421.1|11419.5|11419.8|11418.5|61
1749502200000|2025-06-09 20:50:00|11419.9|11419|11419.1|11418.2|11420.7|11419.8|11419|11418.1|41
1749502500000|2025-06-09 20:55:00|11419.4|11417.9|11424.3|11417.7|11424.9|11418.6|11419.3|11417|59
1749502800000|2025-06-09 21:00:00|11425.2|11418.6|11425.1|11418.5|11425.2|11418.6|11425.1|11418.5|2
1749503100000|2025-06-09 21:05:00|11427.6|11421|11426.1|11419.5|11427.6|11421|11426|11419.4|5
1749503400000|2025-06-09 21:10:00|11424.7|11418.1|11423.1|11416.5|11425.4|11418.8|11421.1|11414.5|11
1749503700000|2025-06-09 21:15:00|11423.2|11416.6|11422.8|11416.2|11423.2|11416.6|11422.8|11416.2|4
1749504000000|2025-06-09 21:20:00|11422.7|11416.1|11423.1|11416.5|11423.2|11416.6|11422.5|11415.9|5
1749504300000|2025-06-09 21:25:00|11423.4|11416.8|11423.3|11417|11423.5|11417.2|11423.3|11416.8|3
1749504600000|2025-06-09 21:30:00|11423.7|11417.4|11423|11417.2|11423.7|11417.4|11423|11417|4
1749504900000|2025-06-09 21:35:00|11422.9|11417.1|11422.8|11416.2|11423|11417.2|11422.2|11415.6|5
1749505200000|2025-06-09 21:40:00|11422.9|11416.3|11423.1|11416.5|11423.1|11416.5|11422.9|11416.3|2
1749505500000|2025-06-09 21:45:00|11423.2|11416.6|11423.1|11416.5|11423.2|11416.6|11423.1|11416.5|4
1749505800000|2025-06-09 21:50:00|11423.4|11416.8|11423.4|11418.4|11423.7|11418.5|11423.3|11416.7|5
1749506100000|2025-06-09 21:55:00||11418.5||11418.4||11418.5||11418.4|2
1749506400000|2025-06-09 22:00:00|11423.7|11418.5|11423.1|11419.9|11424.3|11420.3|11422.5|11417.6|53
1749506700000|2025-06-09 22:05:00|11422.8|11420.2|11423.3|11422.2|11423.4|11422.5|11421.2|11420.2|29
1749507000000|2025-06-09 22:10:00|11423.8|11422.7|11423.5|11422.6|11424.4|11423.3|11423.4|11422.2|39
1749507300000|2025-06-09 22:15:00|11423.6|11422.7|11423.7|11422.8|11424.1|11422.8|11423.3|11422.2|209
1749507600000|2025-06-09 22:20:00|11423.6|11422.7|11423.9|11422.6|11423.9|11422.8|11423.5|11422.4|49
1749507900000|2025-06-09 22:25:00|11423.7|11422.9|11423|11421.9|11423.8|11422.9|11422.7|11421.7|73
1749508200000|2025-06-09 22:30:00|11422.6|11421.7|11422.4|11421.5|11422.9|11421.7|11422|11421.1|68
1749508500000|2025-06-09 22:35:00|11422.3|11421.4|11422|11421.1|11422.6|11421.6|11421.9|11421|36
1749508800000|2025-06-09 22:40:00|11422.1|11421.2|11421.2|11420|11422.6|11421.6|11420.9|11419.8|48
1749509100000|2025-06-09 22:45:00|11421.1|11419.9|11422.5|11421.6|11422.7|11421.6|11420.8|11419.7|60
1749509400000|2025-06-09 22:50:00|11422.4|11421.3|11422.1|11421.2|11422.4|11421.3|11422|11420.7|41
1749509700000|2025-06-09 22:55:00|11422.2|11421|11423.7|11422.6|11423.7|11422.6|11421.7|11420.8|75
1749510000000|2025-06-09 23:00:00|11423.5|11422.7|11421.7|11420.8|11423.6|11422.7|11421.3|11420.4|71
1749510300000|2025-06-09 23:05:00|11421.6|11420.7|11421.8|11420.6|11421.8|11420.7|11420.7|11419.7|54
1749510600000|2025-06-09 23:10:00|11421.7|11420.7|11422|11421.4|11422.7|11421.8|11421.7|11420.5|74
1749510900000|2025-06-09 23:15:00|11421.7|11421.1|11425|11424.4|11425.7|11425.1|11421.7|11421|78
1749511200000|2025-06-09 23:20:00|11424.9|11424.3|11424.9|11424.3|11425.2|11424.6|11424.1|11423.3|72
1749511500000|2025-06-09 23:25:00|11424.7|11424.1|11425.6|11425|11425.9|11425|11424.1|11423.3|37
1749511800000|2025-06-09 23:30:00|11425.4|11424.8|11426|11425.1|11426.6|11425.4|11425.1|11424.5|27
1749512100000|2025-06-09 23:35:00|11426.2|11425|11426.3|11425.4|11426.5|11425.6|11425|11424.4|32
1749512400000|2025-06-09 23:40:00|11426.6|11425.7|11425|11424.4|11427.3|11426.2|11425|11424.4|45
1749512700000|2025-06-09 23:45:00|11425.2|11424|11424.9|11424.3|11425.5|11424.6|11424.7|11423.8|39
1749513000000|2025-06-09 23:50:00|11425|11424.4|11428.7|11428.1|11428.8|11428.1|11425|11424.4|73
1749513300000|2025-06-09 23:55:00|11428.6|11428|11426.7|11425.8|11428.8|11428.1|11426.4|11425.5|68
1749513600000|2025-06-10 00:00:00|11426.6|11425.7|11425.8|11425.2|11427.9|11427.1|11424.6|11423.5|158
1749513900000|2025-06-10 00:05:00|11425.2|11424.6|11428.8|11428.2|11429.8|11429.2|11425.1|11424.5|107
1749514200000|2025-06-10 00:10:00|11429.2|11428.6|11432.6|11432|11433.2|11432.5|11428.5|11427.9|102
1749514500000|2025-06-10 00:15:00|11432.5|11431.9|11432.9|11432|11433.1|11432.5|11431.8|11430.9|128
1749514800000|2025-06-10 00:20:00|11433|11432.1|11433.8|11433.2|11436.1|11435.5|11432.8|11431.9|172
1749515100000|2025-06-10 00:25:00|11433.6|11433|11432.8|11432.2|11433.9|11433.3|11431|11430.4|107
1749515400000|2025-06-10 00:30:00|11433|11432.4|11430.8|11430.2|11433.2|11432.6|11430.5|11429.9|113
1749515700000|2025-06-10 00:35:00|11430.6|11430|11425.6|11425|11430.8|11430|11425.4|11424.8|84
1749516000000|2025-06-10 00:40:00|11425.8|11425.2|11423.6|11423|11426.1|11425.5|11422.2|11421.6|92
1749516300000|2025-06-10 00:45:00|11423.2|11422.6|11424.7|11424.1|11425.3|11424.7|11422.6|11422|112
1749516600000|2025-06-10 00:50:00|11424.9|11424.3|11423.7|11423.1|11427.5|11426.9|11422.7|11422.1|227
1749516900000|2025-06-10 00:55:00|11423.4|11422.8|11424.7|11424.1|11425.4|11424.5|11422.9|11422.3|183
1749517200000|2025-06-10 01:00:00|11424.9|11424.3|11426.9|11426.3|11427.1|11426.5|11421.5|11420.9|174
1749517500000|2025-06-10 01:05:00|11426.7|11426.1|11427.2|11426.6|11428.5|11427.9|11425.4|11424.8|121
1749517800000|2025-06-10 01:10:00|11427|11426.4|11421|11420.4|11427|11426.4|11419.6|11419|123
1749518100000|2025-06-10 01:15:00|11420.8|11420.2|11422.2|11421.6|11423|11422.4|11420.6|11420|131
1749518400000|2025-06-10 01:20:00|11422.6|11422|11421.7|11421.1|11424.6|11423.7|11421.6|11421|153
1749518700000|2025-06-10 01:25:00|11421.8|11421.2|11416.4|11415.8|11421.8|11421.2|11412.7|11411.8|178
1749519000000|2025-06-10 01:30:00|11416.6|11416|11413.1|11412.5|11419.8|11419.2|11412|11411.4|182
1749519300000|2025-06-10 01:35:00|11413.5|11412.9|11407.8|11407.2|11413.9|11412.9|11406.3|11405.7|195
1749519600000|2025-06-10 01:40:00|11407.7|11407.1|11409.3|11408.7|11409.9|11409.3|11406.9|11406.3|150
1749519900000|2025-06-10 01:45:00|11408.7|11408.1|11403.1|11402.2|11410.2|11409.6|11403.1|11402.2|135
1749520200000|2025-06-10 01:50:00|11403|11402.1|11396.9|11395.8|11403.2|11402.3|11395.4|11394.8|271
1749520500000|2025-06-10 01:55:00|11396.8|11395.9|11397.2|11396.6|11400.1|11399.5|11396.5|11395.6|233
1749520800000|2025-06-10 02:00:00|11396.9|11396.3|11387.7|11387.1|11396.9|11396.3|11387.6|11386|337
1749521100000|2025-06-10 02:05:00|11387.6|11387|11390.1|11389.5|11390.1|11389.5|11386.8|11385.9|241
1749521400000|2025-06-10 02:10:00|11389.9|11389.3|11392.8|11392.2|11394|11393.4|11389.3|11388.7|204
1749521700000|2025-06-10 02:15:00|11392.5|11391.9|11394.6|11394|11395.7|11394.9|11390.6|11390|193
1749522000000|2025-06-10 02:20:00|11394.8|11394.2|11396.4|11395.8|11396.5|11395.9|11393.1|11392.3|164
1749522300000|2025-06-10 02:25:00|11396.3|11395.7|11394.1|11393.5|11396.3|11395.7|11392.6|11391.8|180
1749522600000|2025-06-10 02:30:00|11394.2|11393.6|11396.7|11396.1|11397.8|11397.2|11393.5|11392.9|173
1749522900000|2025-06-10 02:35:00|11396.6|11396|11398.2|11397.6|11398.2|11397.6|11392.7|11392.1|151
1749523200000|2025-06-10 02:40:00|11398.6|11397.3|11395.2|11393.1|11399.8|11399.2|11394.4|11392.3|141
1749523500000|2025-06-10 02:45:00|11395.3|11393.4|11398.2|11397.6|11399.6|11399|11394.7|11393.1|193
1749523800000|2025-06-10 02:50:00|11398.1|11397.5|11398.8|11398.2|11399.6|11398.7|11397.1|11396.4|128
1749524100000|2025-06-10 02:55:00|11398.9|11398.3|11399.4|11398.8|11401|11400.4|11398.7|11397.8|94
1749524400000|2025-06-10 03:00:00|11399.2|11398.6|11393.1|11392.5|11399.3|11398.7|11392.2|11391.3|182
1749524700000|2025-06-10 03:05:00|11393.5|11392.9|11397.8|11396.9|11398.6|11397.7|11393.5|11392.8|134
1749525000000|2025-06-10 03:10:00|11397.9|11397|11401.6|11400.7|11402.1|11401|11397.3|11396.1|162
1749525300000|2025-06-10 03:15:00|11401.2|11400.3|11402.6|11401.7|11402.9|11402|11399.9|11398.7|119
1749525600000|2025-06-10 03:20:00|11402.5|11401.6|11401.1|11400.5|11403.4|11402.5|11399.7|11398.8|136
1749525900000|2025-06-10 03:25:00|11401.9|11401.3|11403.2|11401.9|11405.5|11404.7|11400.5|11399.9|183
1749526200000|2025-06-10 03:30:00|11403.3|11402|11402.2|11401.3|11404.6|11403.2|11401.8|11400.8|183
1749526500000|2025-06-10 03:35:00|11402.1|11401.2|11399.6|11399|11402.8|11402.2|11399.2|11398.6|130
1749526800000|2025-06-10 03:40:00|11400.2|11399.6|11402.3|11401.7|11402.3|11401.7|11399.2|11398.6|98
1749527100000|2025-06-10 03:45:00|11402.9|11402|11399.6|11399|11403.4|11402.8|11399.6|11399|90
1749527400000|2025-06-10 03:50:00|11399.8|11398.9|11401.4|11400.8|11403.1|11402.5|11399.3|11398.4|73
1749527700000|2025-06-10 03:55:00|11401.5|11400.9|11403.6|11402.7|11403.9|11403.2|11400.8|11400.2|103
1749528000000|2025-06-10 04:00:00|11403.7|11402.8|11403.8|11402.9|11404.6|11403.7|11402.8|11402.1|103
1749528300000|2025-06-10 04:05:00|11403.9|11403|11401.2|11400.3|11403.9|11403|11401|11400.3|100
1749528600000|2025-06-10 04:10:00|11401.1|11400.2|11401.5|11400.9|11402.4|11401.8|11400|11399.4|97
1749528900000|2025-06-10 04:15:00|11401.6|11401|11401.8|11400.9|11403|11402.2|11400.6|11399.7|85
1749529200000|2025-06-10 04:20:00|11401.9|11401|11398.8|11398.2|11402.4|11401.5|11398.5|11397.9|92
1749529500000|2025-06-10 04:25:00|11398.7|11398.1|11393.3|11392.7|11399|11398.4|11392.7|11392.1|96
1749529800000|2025-06-10 04:30:00|11393.6|11393|11393.2|11392.6|11394.6|11394|11391.8|11391.2|84
1749530100000|2025-06-10 04:35:00|11393.1|11392.5|11394.4|11393.8|11395.7|11394.9|11392.9|11392.1|62
1749530400000|2025-06-10 04:40:00|11394.9|11394.3|11394.3|11393.4|11396.6|11396|11392.2|11391.6|101
1749530700000|2025-06-10 04:45:00|11394.1|11393.2|11396.5|11395.6|11396.6|11395.8|11393.8|11392.9|68
1749531000000|2025-06-10 04:50:00|11396.6|11395.4|11399.1|11398.5|11399.1|11398.5|11396|11395.4|81
1749531300000|2025-06-10 04:55:00|11398.8|11398.2|11400|11399.1|11400|11399.2|11398.1|11397.2|119
1749531600000|2025-06-10 05:00:00|11400.1|11399.2|11401.6|11400.7|11401.7|11401|11399.2|11398.3|122
1749531900000|2025-06-10 05:05:00|11401.8|11400.8|11399.9|11399|11401.8|11400.8|11398.2|11397.2|117
1749532200000|2025-06-10 05:10:00|11400|11399.1|11402.4|11401.8|11403.1|11402.2|11399.3|11398.5|149
1749532500000|2025-06-10 05:15:00|11402.1|11401.5|11403.7|11403.1|11404|11403.2|11402.1|11401.5|102
1749532800000|2025-06-10 05:20:00|11404|11403.4|11407|11406.1|11408.7|11408.1|11403.9|11403.3|244
1749533100000|2025-06-10 05:25:00|11407.2|11406.3|11404.1|11403.5|11407.2|11406.4|11402.9|11402.2|252
1749533400000|2025-06-10 05:30:00|11404.6|11404|11413.2|11411.8|11413.2|11411.9|11403.7|11403.1|322
1749533700000|2025-06-10 05:35:00|11413.4|11412.2|11408.4|11407.8|11413.9|11413.3|11407.4|11406.4|273
1749534000000|2025-06-10 05:40:00|11408.1|11407.5|11403.2|11402.3|11409.1|11408.5|11401.4|11400.5|187
1749534300000|2025-06-10 05:45:00|11403.5|11402.6|11404.4|11403.8|11407.2|11406.6|11400.9|11400.2|205
1749534600000|2025-06-10 05:50:00|11404.5|11403.9|11406.7|11405.8|11407.2|11406.3|11401.7|11400.8|204
1749534900000|2025-06-10 05:55:00|11407.2|11406.3|11405.6|11405|11408.2|11407.3|11404.3|11403.7|203
1749535200000|2025-06-10 06:00:00|11405.8|11405.2|11402.5|11401.6|11405.8|11405.2|11400.3|11399.4|287
1749535500000|2025-06-10 06:05:00|11402.6|11401.7|11408.7|11407.8|11409.4|11408.5|11402.6|11401.7|275
1749535800000|2025-06-10 06:10:00|11408.8|11407.9|11408.5|11407.6|11410.9|11410|11407.4|11406.4|273
1749536100000|2025-06-10 06:15:00|11408.6|11407.7|11408.5|11407.6|11410.3|11409.2|11407|11406.1|302
1749536400000|2025-06-10 06:20:00|11408.9|11408|11410.7|11410.1|11415.3|11414.4|11408.9|11408|304
1749536700000|2025-06-10 06:25:00|11410.9|11410.3|11407.9|11407|11414.8|11413.9|11407.2|11406.3|292
1749537000000|2025-06-10 06:30:00|11407.7|11406.8|11408|11407.4|11412.4|11411.5|11405.6|11404.6|341
1749537300000|2025-06-10 06:35:00|11408.3|11407.7|11406.1|11405.2|11411.7|11410.8|11405.7|11404.8|277
1749537600000|2025-06-10 06:40:00|11406|11405.1|11404.3|11403.7|11408.9|11408.1|11403.7|11402.8|277
1749537900000|2025-06-10 06:45:00|11404.7|11404.1|11396.4|11395.5|11405.3|11404.7|11396.4|11395.5|245
1749538200000|2025-06-10 06:50:00|11396.5|11395.6|11395.3|11394.4|11397.6|11396.9|11394|11393.4|226
1749538500000|2025-06-10 06:55:00|11395.2|11394.3|11394.9|11394.3|11396.3|11395.7|11392.4|11391.6|292
1749538800000|2025-06-10 07:00:00|11394.8|11394.2|11395|11394.4|11398.4|11397.5|11393.6|11393|349
1749539100000|2025-06-10 07:05:00|11395.2|11394.6|11377.9|11377.3|11395.9|11395.3|11377.4|11376.8|373
1749539400000|2025-06-10 07:10:00|11377.7|11377.1|11378.4|11377.8|11379.3|11378.4|11373.4|11372.8|427
1749539700000|2025-06-10 07:15:00|11378.5|11377.9|11383.5|11382.6|11384|11383.4|11375.1|11374.5|350
1749540000000|2025-06-10 07:20:00|11383.2|11382.3|11389.6|11389|11389.7|11389.1|11382.8|11381.6|394
1749540300000|2025-06-10 07:25:00|11389.5|11388.9|11391.6|11391|11393.5|11392.9|11389.1|11388.5|218
1749540600000|2025-06-10 07:30:00|11391.7|11391.1|11396.3|11395.1|11397|11395.8|11391.5|11390.9|242
1749540900000|2025-06-10 07:35:00|11396.5|11395.4|11397.1|11396.2|11397.5|11396.5|11392.5|11391.8|252
1749541200000|2025-06-10 07:40:00|11396.3|11395.4|11398.6|11398|11398.7|11398.1|11395.1|11394.4|229
1749541500000|2025-06-10 07:45:00|11398.7|11398.1|11395.8|11395.2|11400.3|11399.5|11393.7|11393.1|252
1749541800000|2025-06-10 07:50:00|11395.9|11395.3|11394.1|11393.5|11397.4|11396.8|11391.8|11390.9|216
1749542100000|2025-06-10 07:55:00|11394.2|11393.6|11392.7|11391.8|11394.7|11394.1|11390.2|11389.6|279
1749542400000|2025-06-10 08:00:00|11392.4|11391.5|11397.7|11397.1|11398.9|11397.8|11391.9|11391.2|318
1749542700000|2025-06-10 08:05:00|11397.9|11397.3|11398.3|11397.7|11398.6|11398|11395.1|11394.5|185
1749543000000|2025-06-10 08:10:00|11398.1|11397.5|11404.1|11403.5|11405.2|11404.5|11398.1|11397.5|274
1749543300000|2025-06-10 08:15:00|11404.2|11403.6|11399.4|11398.8|11404.5|11403.9|11399.4|11398.8|231
1749543600000|2025-06-10 08:20:00|11399.7|11399.1|11398.5|11397.9|11399.8|11399.1|11397.5|11396.8|193
1749543900000|2025-06-10 08:25:00|11398.4|11397.8|11400.7|11399.8|11401.4|11400.8|11398.1|11397.5|232
1749544200000|2025-06-10 08:30:00|11400.8|11399.9|11404.5|11403.9|11405.4|11404.6|11399.5|11398.9|165
1749544500000|2025-06-10 08:35:00|11404.8|11404.2|11403.2|11402.6|11405.1|11404.5|11401|11400.4|185
1749544800000|2025-06-10 08:40:00|11403.3|11402.7|11404.8|11404.2|11408.3|11407.6|11402.7|11402.1|224
1749545100000|2025-06-10 08:45:00|11405.2|11404.6|11404|11403.1|11407.1|11406.2|11401.6|11401|241
1749545400000|2025-06-10 08:50:00|11403.9|11403|11407.5|11406.9|11408.7|11408.1|11403.7|11403|218
1749545700000|2025-06-10 08:55:00|11407.4|11406.8|11408.6|11408|11411.7|11411.1|11405.9|11405.3|196
1749546000000|2025-06-10 09:00:00|11408.5|11407.9|11410.7|11410.1|11410.9|11410.3|11406.2|11405.6|236
1749546300000|2025-06-10 09:05:00|11410.8|11410.2|11411|11410.4|11413|11412.4|11410.2|11409.6|175
1749546600000|2025-06-10 09:10:00|11411.1|11410.5|11409.8|11409.2|11412.5|11411.7|11408.5|11407.9|137
1749546900000|2025-06-10 09:15:00|11410.1|11409.5|11411.2|11410.6|11411.6|11411|11408.6|11408|161
1749547200000|2025-06-10 09:20:00|11411.3|11410.7|11410.4|11409.8|11412.2|11411.6|11408.5|11407.9|141
1749547500000|2025-06-10 09:25:00|11410.5|11409.9|11407.1|11406.5|11410.8|11410.1|11403.9|11403.3|206
1749547800000|2025-06-10 09:30:00|11407.2|11406.6|11409.7|11409.1|11410.6|11410|11406.2|11405.6|152
1749548100000|2025-06-10 09:35:00|11409.8|11409.2|11415.7|11414.8|11416.1|11415.5|11409.8|11409.2|190
1749548400000|2025-06-10 09:40:00|11415.8|11414.9|11413.3|11412.7|11417.3|11416.3|11413.3|11412.7|146
1749548700000|2025-06-10 09:45:00|11413.4|11412.8|11416.5|11415.9|11417.7|11416.9|11413.4|11412.8|155
1749549000000|2025-06-10 09:50:00|11416.6|11416|11417.3|11416.4|11418.9|11418.3|11415.5|11414.9|192
1749549300000|2025-06-10 09:55:00|11417.4|11416.5|11417.1|11416.5|11418.8|11417.9|11416.2|11415.3|197
1749549600000|2025-06-10 10:00:00|11417.5|11416.9|11416.6|11416|11418.2|11417.6|11415.9|11415.3|168
1749549900000|2025-06-10 10:05:00|11416.7|11416.1|11412.3|11411.2|11417.7|11417.1|11412.3|11411|163
1749550200000|2025-06-10 10:10:00|11413.3|11412.1|11413.1|11412.5|11416.1|11415|11411.9|11411.2|187
1749550500000|2025-06-10 10:15:00|11412.7|11412.1|11416.6|11416|11417.4|11416.7|11412.4|11411.8|157
1749550800000|2025-06-10 10:20:00|11416.4|11415.8|11418.2|11417.6|11418.6|11418|11416.3|11415.7|139
1749551100000|2025-06-10 10:25:00|11418|11417.4|11422|11421.4|11423.7|11423.1|11417.6|11417|192
1749551400000|2025-06-10 10:30:00|11421.9|11421.3|11418.2|11417.6|11422.8|11422|11417.8|11417.2|126
1749551700000|2025-06-10 10:35:00|11418.1|11417.5|11421.9|11421.3|11422.2|11421.6|11417.2|11416.6|117
1749552000000|2025-06-10 10:40:00|11422|11421.4|11423|11422.4|11425.5|11424.9|11421.1|11420.5|137
1749552300000|2025-06-10 10:45:00|11423.3|11422.7|11421|11420.4|11423.7|11423.1|11420|11419.2|144
1749552600000|2025-06-10 10:50:00|11421.1|11420.5|11421.6|11421|11423.1|11421.8|11419.9|11419.3|184
1749552900000|2025-06-10 10:55:00|11421.5|11420.9|11424|11423.4|11424.5|11423.9|11421.3|11420.7|184
1749553200000|2025-06-10 11:00:00|11423.9|11423.3|11419.8|11419.2|11425|11424.3|11419.8|11419.2|176
1749553500000|2025-06-10 11:05:00|11419.9|11419.3|11423.6|11423|11424.5|11423.9|11419.7|11419.1|146
1749553800000|2025-06-10 11:10:00|11423.7|11423.1|11425.5|11424.9|11425.7|11425.1|11422.5|11421.9|151
1749554100000|2025-06-10 11:15:00|11425.3|11424.7|11428.3|11427.7|11430.4|11429.8|11425.2|11424.6|207
1749554400000|2025-06-10 11:20:00|11428.4|11427.8|11429.5|11428.9|11432.6|11432|11428.2|11427.6|155
1749554700000|2025-06-10 11:25:00|11429.2|11428.6|11427.7|11427.1|11429.2|11428.6|11426.2|11425.5|125
1749555000000|2025-06-10 11:30:00|11427.5|11426.9|11426.7|11426.1|11429.9|11429.3|11425|11424.4|199
1749555300000|2025-06-10 11:35:00|11426.8|11426.2|11427.5|11426.9|11428.3|11427.4|11424.5|11423.9|204
1749555600000|2025-06-10 11:40:00|11427.7|11427.1|11427.4|11426.8|11430.9|11430.3|11427.2|11426.6|131
1749555900000|2025-06-10 11:45:00|11427.5|11426.9|11426.4|11425.8|11430.6|11430|11426.3|11425.7|142
1749556200000|2025-06-10 11:50:00|11426.5|11425.9|11432.3|11431.7|11432.9|11432.2|11426.5|11425.9|263
1749556500000|2025-06-10 11:55:00|11432.4|11431.8|11429.4|11428.8|11434.5|11433.9|11427.5|11426.8|328
1749556800000|2025-06-10 12:00:00|11429.6|11429|11436.7|11436.1|11440.8|11439.9|11429.6|11429|345
1749557100000|2025-06-10 12:05:00|11437|11436.4|11429.5|11428.9|11437.4|11436.4|11429.5|11428.9|303
1749557400000|2025-06-10 12:10:00|11429.6|11429|11428.1|11427.5|11430.6|11430|11425.9|11425.3|260
1749557700000|2025-06-10 12:15:00|11428.3|11427.4|11426.4|11425.8|11428.3|11427.5|11425.4|11424.5|166
1749558000000|2025-06-10 12:20:00|11426.2|11425.6|11426.4|11425.8|11427.6|11427|11425.8|11425.1|141
1749558300000|2025-06-10 12:25:00|11426.3|11425.7|11427.5|11426.6|11428.1|11427.4|11425.8|11425.2|159
1749558600000|2025-06-10 12:30:00|11427.6|11426.7|11431.5|11430.6|11432.7|11431.9|11426.8|11426.2|256
1749558900000|2025-06-10 12:35:00|11431.4|11430.5|11429.5|11428.9|11432.6|11432|11428.3|11427.7|151
1749559200000|2025-06-10 12:40:00|11429.6|11429|11433.4|11432.8|11433.7|11433.1|11428.2|11427.5|184
1749559500000|2025-06-10 12:45:00|11433.2|11432.6|11435.4|11434.8|11435.9|11435.3|11432.3|11431.7|171
1749559800000|2025-06-10 12:50:00|11435.5|11434.9|11433.5|11432.9|11438.7|11438.1|11433.3|11432.7|212
1749560100000|2025-06-10 12:55:00|11433.2|11432.6|11432.5|11431.9|11434.8|11434.2|11430.6|11430|189
1749560400000|2025-06-10 13:00:00|11432|11431.4|11440.5|11439.9|11441|11440.1|11430.9|11430.2|266
1749560700000|2025-06-10 13:05:00|11440.3|11439.7|11443.3|11442.7|11448|11447.1|11438.8|11438.2|287
1749561000000|2025-06-10 13:10:00|11443.2|11442.6|11441|11440.4|11444.7|11444.1|11438.9|11438.3|247
1749561300000|2025-06-10 13:15:00|11441.3|11440.7|11443|11442.4|11444|11443.1|11440.3|11439.5|246
1749561600000|2025-06-10 13:20:00|11442.9|11442.3|11441.9|11441.3|11445.2|11444.4|11440.1|11439.2|268
1749561900000|2025-06-10 13:25:00|11442.2|11441.6|11446.2|11445.6|11446.2|11445.6|11440|11439.4|219
1749562200000|2025-06-10 13:30:00|11446|11445.4|11442.9|11442.3|11446|11445.4|11441.4|11440.8|356
1749562500000|2025-06-10 13:35:00|11442.8|11442.2|11439.4|11438.8|11444.7|11443.8|11439.1|11438.5|262
1749562800000|2025-06-10 13:40:00|11440|11439.4|11442.8|11442.2|11445|11444.4|11438.7|11438.1|210
1749563100000|2025-06-10 13:45:00|11442.9|11442.3|11443.7|11443.1|11446|11445.1|11442.7|11442.1|193
1749563400000|2025-06-10 13:50:00|11443.6|11443|11444.1|11443.2|11444.3|11443.6|11440.9|11440.3|270
1749563700000|2025-06-10 13:55:00|11444.2|11443.3|11443.3|11442.7|11444.8|11444.2|11440.1|11439.5|267
1749564000000|2025-06-10 14:00:00|11443.2|11442.6|11442.5|11441.9|11445.2|11444.6|11439.6|11439|268
1749564300000|2025-06-10 14:05:00|11442.1|11441.5|11437.4|11436.8|11442.8|11442.2|11436.3|11435.7|235
1749564600000|2025-06-10 14:10:00|11437.5|11436.9|11432.5|11431.9|11438|11437.4|11431.5|11430.8|215
1749564900000|2025-06-10 14:15:00|11432.3|11431.7|11428.9|11428.3|11434.5|11433.9|11428|11427.4|187
1749565200000|2025-06-10 14:20:00|11428.8|11428.2|11433.7|11432.8|11434.9|11434.3|11428.8|11428.2|195
1749565500000|2025-06-10 14:25:00|11433.6|11432.7|11432.4|11431.8|11434.3|11433.7|11430.5|11429.9|197
1749565800000|2025-06-10 14:30:00|11432.5|11431.9|11431.4|11430.5|11436.2|11435.2|11429.7|11429|259
1749566100000|2025-06-10 14:35:00|11431.5|11430.6|11432.8|11432.2|11433.1|11432.2|11430.2|11429.4|173
1749566400000|2025-06-10 14:40:00|11432.7|11432.1|11432.5|11431.9|11433.9|11432.9|11430.7|11430.1|194
1749566700000|2025-06-10 14:45:00|11432.4|11431.8|11424.5|11423.9|11432.4|11431.8|11421.5|11420.9|249
1749567000000|2025-06-10 14:50:00|11424.4|11423.8|11422.7|11421.3|11425.3|11424.3|11422.3|11421.1|276
1749567300000|2025-06-10 14:55:00|11422.5|11421.1|11425.5|11424.9|11426.4|11425.8|11421.1|11419.7|290
1749567600000|2025-06-10 15:00:00|11426.1|11425.5|11425|11424.4|11428.1|11427.5|11425|11424.4|263
1749567900000|2025-06-10 15:05:00|11424.9|11424.3|11426.7|11426.1|11427|11426.4|11424.1|11423.5|177
1749568200000|2025-06-10 15:10:00|11426.6|11426|11427.5|11426.9|11428|11427.4|11425.1|11424.5|139
1749568500000|2025-06-10 15:15:00|11427.6|11427|11419|11418.4|11427.6|11427|11418.9|11418.3|157
1749568800000|2025-06-10 15:20:00|11418.6|11418|11418.9|11418|11420.7|11420.1|11417.1|11416.5|157
1749569100000|2025-06-10 15:25:00|11418.8|11417.9|11418.5|11417.9|11419.8|11419|11417|11416.4|182
1749569400000|2025-06-10 15:30:00|11418.4|11417.8|11417.2|11416.6|11420|11419.4|11416.7|11416.1|238
1749569700000|2025-06-10 15:35:00|11416.9|11416.3|11417.7|11417.1|11420.2|11419.6|11416|11415.4|223
1749570000000|2025-06-10 15:40:00|11417.6|11417|11420.5|11419.9|11421.8|11421|11417.3|11416.7|154
1749570300000|2025-06-10 15:45:00|11420.1|11419.5|11419.5|11418.9|11420.8|11420|11418.6|11418|157
1749570600000|2025-06-10 15:50:00|11419.4|11418.8|11421.6|11421|11421.9|11421.3|11418.1|11417.5|178
1749570900000|2025-06-10 15:55:00|11421.7|11421.1|11423|11422.1|11423|11422.1|11419.6|11419|190
1749571200000|2025-06-10 16:00:00|11422.9|11422|11426.7|11425.8|11427|11426.2|11422.4|11421.7|197
1749571500000|2025-06-10 16:05:00|11426.6|11425.7|11420.5|11419.9|11427|11426.1|11420.5|11419.8|156
1749571800000|2025-06-10 16:10:00|11420.4|11419.8|11423.6|11423|11424.5|11423.9|11418.2|11417.6|173
1749572100000|2025-06-10 16:15:00|11423.2|11422.6|11419.7|11419.1|11423.6|11422.9|11418.5|11417.9|112
1749572400000|2025-06-10 16:20:00|11419.8|11419.2|11419|11418.4|11420.3|11419.6|11418.7|11418.1|109
1749572700000|2025-06-10 16:25:00|11419.1|11418.5|11419.2|11418.6|11421|11420.4|11418.5|11417.6|150
1749573000000|2025-06-10 16:30:00|11419.1|11418.5|11419.2|11418.6|11419.5|11418.9|11416.2|11415.6|118
1749573300000|2025-06-10 16:35:00|11419.5|11418.9|11420.7|11419.8|11420.8|11420.2|11419|11418.4|101
1749573600000|2025-06-10 16:40:00|11420.5|11420.1|11420.7|11420.1|11420.9|11420.1|11419.9|11419.3|58
1749573900000|2025-06-10 16:45:00|11420.6|11420|11420.1|11419.5|11421|11420.3|11419.3|11418.7|69
1749574200000|2025-06-10 16:50:00|11420.4|11419.8|11423.8|11423.2|11424.7|11424.1|11420.4|11419.8|87
1749574500000|2025-06-10 16:55:00|11423.7|11423.1|11423.8|11423.2|11424.3|11423.7|11422.2|11421.6|117
1749574800000|2025-06-10 17:00:00|11424|11423.4|11423.4|11422.5|11425.1|11424.4|11422.4|11421.8|134
1749575100000|2025-06-10 17:05:00|11423.1|11422.2|11422.1|11421.5|11423.8|11423.2|11421.8|11421.2|115
1749575400000|2025-06-10 17:10:00|11422|11421.4|11421.9|11421.3|11424.2|11423.5|11420.7|11420.1|87
1749575700000|2025-06-10 17:15:00|11422|11421.4|11418.7|11418.1|11422.6|11422|11418.1|11417.5|72
1749576000000|2025-06-10 17:20:00|11418.3|11417.7|11418.6|11418|11420.7|11419.8|11417.7|11417|101
1749576300000|2025-06-10 17:25:00|11418.5|11417.9|11420|11419.4|11421.2|11420.3|11418.5|11417.9|87
1749576600000|2025-06-10 17:30:00|11419.6|11419|11422|11421.4|11422|11421.4|11419|11418.4|75
1749576900000|2025-06-10 17:35:00|11422.3|11421.7|11422.6|11422|11424|11423.1|11421.7|11421.1|86
1749577200000|2025-06-10 17:40:00|11422.3|11421.7|11426.5|11425.9|11426.9|11426.3|11421.9|11421.3|98
1749577500000|2025-06-10 17:45:00|11426.7|11425.8|11427.9|11427.3|11428.5|11427.9|11425.4|11424.8|80
1749577800000|2025-06-10 17:50:00|11427.4|11426.8|11427.6|11427|11429.1|11428.5|11427.1|11426.5|74
1749578100000|2025-06-10 17:55:00|11427.5|11426.9|11423.3|11422.7|11427.8|11427.2|11423.3|11422.7|87
1749578400000|2025-06-10 18:00:00|11423|11422.4|11419.5|11418.9|11423.7|11422.8|11419|11418.1|179
1749578700000|2025-06-10 18:05:00|11419.8|11419.2|11422.9|11422.3|11423|11422.4|11419.4|11418.8|127
1749579000000|2025-06-10 18:10:00|11422.8|11422.2|11420.9|11420.3|11423.2|11422.6|11420.3|11419.6|109
1749579300000|2025-06-10 18:15:00|11420.8|11420.2|11419.6|11418.7|11421|11420.4|11419.3|11418.4|82
1749579600000|2025-06-10 18:20:00|11419.7|11418.8|11419.8|11419.2|11420.2|11419.6|11417|11416.1|115
1749579900000|2025-06-10 18:25:00|11419.9|11419.3|11422.2|11421.6|11422.3|11421.7|11419.9|11419.3|61
1749580200000|2025-06-10 18:30:00|11422.3|11421.7|11423.7|11423.1|11425.7|11424.8|11422.3|11421.7|105
1749580500000|2025-06-10 18:35:00|11423.8|11423.2|11423.9|11423.3|11424.9|11424.3|11422.9|11422.1|98
1749580800000|2025-06-10 18:40:00|11424|11423.4|11423.9|11423.3|11425.2|11424.4|11423|11422.4|74
1749581100000|2025-06-10 18:45:00|11423.8|11423.2|11424.1|11423.5|11425.2|11424.3|11421.2|11420.3|110
1749581400000|2025-06-10 18:50:00|11424.5|11423.9|11421.6|11421|11424.7|11423.9|11421.5|11420.8|76
1749581700000|2025-06-10 18:55:00|11421.3|11420.7|11420.7|11420.1|11422.4|11421.7|11420.2|11419.4|161
1749582000000|2025-06-10 19:00:00|11420.3|11419.7|11419.8|11419.2|11422.1|11421.5|11419.4|11418.8|123
1749582300000|2025-06-10 19:05:00|11420|11419.4|11424.3|11423.7|11424.7|11424.1|11420|11419.4|106
1749582600000|2025-06-10 19:10:00|11424.4|11423.8|11426.6|11425.7|11426.8|11426.2|11424.1|11423.5|76
1749582900000|2025-06-10 19:15:00|11426.5|11425.6|11429.5|11428.9|11430.7|11429.8|11426.5|11425.6|137
1749583200000|2025-06-10 19:20:00|11430.1|11429.5|11430.5|11429.9|11432.5|11431.9|11429.4|11428.8|69
1749583500000|2025-06-10 19:25:00|11430.9|11430.3|11427.8|11426.9|11431|11430.3|11427.8|11426.9|123
1749583800000|2025-06-10 19:30:00|11427.9|11427|11429.4|11428.8|11429.4|11428.8|11426.7|11425.8|175
1749584100000|2025-06-10 19:35:00|11429.6|11429|11427.9|11427.3|11429.7|11429|11427.9|11427.3|91
1749584400000|2025-06-10 19:40:00|11428.7|11428.1|11432.2|11431.6|11432.7|11432|11428.7|11428.1|116
1749584700000|2025-06-10 19:45:00|11432|11431.4|11432|11431.1|11437|11436.3|11431.9|11431|112
1749585000000|2025-06-10 19:50:00|11432.4|11431.5|11428.8|11427.3|11433|11431.9|11428|11427.1|153
1749585300000|2025-06-10 19:55:00|11428.9|11427.2|11426.4|11425.8|11428.9|11428.1|11425.7|11424.7|285
1749585600000|2025-06-10 20:00:00|11426.6|11425.5|11427.2|11426.3|11427.7|11426.9|11425.4|11424.7|147
1749585900000|2025-06-10 20:05:00|11427|11426.1|11427.4|11426.8|11427.5|11426.9|11426.2|11425.3|45
1749586200000|2025-06-10 20:10:00|11427.3|11426.7|11429.2|11428.1|11430.3|11429.5|11427.3|11426.7|59
1749586500000|2025-06-10 20:15:00|11429.5|11427.9|11426.1|11425.2|11429.5|11428.1|11425.2|11424.3|62
1749586800000|2025-06-10 20:20:00|11426.2|11425.3|11422.5|11421.6|11427.6|11426.7|11422.2|11421.3|76
1749587100000|2025-06-10 20:25:00|11422.4|11421.5|11422.7|11421.8|11424.2|11423.3|11421.8|11420.9|61
1749587400000|2025-06-10 20:30:00|11422.6|11421.7|11422.8|11421.9|11423.9|11422.9|11422.4|11421.5|62
1749587700000|2025-06-10 20:35:00|11422.6|11421.7|11421.7|11420.8|11422.8|11421.9|11421.5|11420.4|59
1749588000000|2025-06-10 20:40:00|11421.5|11420.6|11422.4|11421.1|11422.8|11421.6|11419.7|11418.8|70
1749588300000|2025-06-10 20:45:00|11422.5|11421.3|11424.6|11423.2|11424.9|11423.7|11422.4|11421.2|188
1749588600000|2025-06-10 20:50:00|11424.4|11423.1|11425.9|11425|11425.9|11425|11424.4|11423.1|117
1749588900000|2025-06-10 20:55:00|11426.2|11424.7|11428.1|11421.5|11429|11425|11425.5|11421.2|110
1749589200000|2025-06-10 21:00:00|11429.8|11423.2|11432.2|11425.6|11432.2|11425.6|11428.7|11422.1|5
1749589500000|2025-06-10 21:05:00|11431|11424.4|11430.4|11423.8|11431|11424.4|11429.9|11423.3|14
1749589800000|2025-06-10 21:10:00|11430.2|11423.6|11430.3|11423.7|11430.3|11423.7|11429.5|11422.9|6
1749590100000|2025-06-10 21:15:00|11430.2|11423.6|11429.8|11423.2|11430.4|11423.8|11429.8|11423.2|5
1749590400000|2025-06-10 21:20:00|11429.7|11423.1|11429.8|11423.2|11430|11423.4|11428.6|11422|6
1749590700000|2025-06-10 21:25:00|11429.9|11423.3|11430.4|11423.8|11430.6|11424|11429.9|11423.3|4
1749591000000|2025-06-10 21:30:00|11430.1|11423.5|11429.9|11423.3|11430.8|11424.2|11429.8|11423.2|17
1749591300000|2025-06-10 21:35:00|11430|11423.4|11428.4|11421.8|11430|11423.4|11428.3|11421.7|50
1749591600000|2025-06-10 21:40:00|11428.5|11421.9|11428.8|11422.2|11429.5|11422.9|11428.3|11421.7|49
1749591900000|2025-06-10 21:45:00|11428.7|11422.1|11428.9|11422.3|11428.9|11422.3|11428.6|11422|39
1749592200000|2025-06-10 21:50:00|11428.3|11421.7|11429.9|11423.3|11430|11423.4|11428.3|11421.7|34
1749592500000|2025-06-10 21:55:00|11430|11423.4|11429.3|11422.7|11430.6|11424|11429.3|11422.7|31
1749592800000|2025-06-10 22:00:00|11429.7|11423.1|11427.4|11424.4|11431.1|11424.5|11425.4|11420.3|100
1749593100000|2025-06-10 22:05:00|11427.1|11424.7|11429.6|11427.5|11429.8|11427.7|11427.1|11424.7|49
1749593400000|2025-06-10 22:10:00|11429.7|11427.6|11428|11426.9|11429.9|11428.3|11427.8|11426.8|79
1749593700000|2025-06-10 22:15:00|11427.8|11427.1|11428.9|11427.4|11429|11427.8|11427.8|11426.7|61
1749594000000|2025-06-10 22:20:00|11428.8|11427.9|11429.2|11428.3|11429.5|11428.5|11428.8|11427.8|64
1749594300000|2025-06-10 22:25:00|11429.3|11428.4|11428.7|11427.8|11429.6|11428.4|11428.7|11427.5|46
1749594600000|2025-06-10 22:30:00|11428.8|11427.9|11428.2|11427.3|11428.8|11427.9|11427.8|11426.5|48
1749594900000|2025-06-10 22:35:00|11428.1|11427.2|11427.2|11426.3|11428.1|11427.2|11426.5|11425.6|54
1749595200000|2025-06-10 22:40:00|11427.4|11425.9|11428.7|11427.8|11428.7|11427.8|11426.7|11425.8|72
1749595500000|2025-06-10 22:45:00|11428.9|11428|11429.8|11428.9|11429.8|11428.9|11428.7|11427.4|64
1749595800000|2025-06-10 22:50:00|11429.6|11428.7|11428.8|11427.5|11430|11428.8|11427.7|11426.8|63
1749596100000|2025-06-10 22:55:00|11429|11427.6|11429.1|11428.2|11429.9|11428.9|11428.7|11427.6|65
1749596400000|2025-06-10 23:00:00|11429.4|11428.5|11428.6|11427.7|11429.7|11428.8|11428|11427.1|105
1749596700000|2025-06-10 23:05:00|11428.8|11427.9|11432.3|11431.4|11433|11432.1|11428.8|11427.9|128
1749597000000|2025-06-10 23:10:00|11432.4|11431.5|11432.8|11431.9|11434|11433.1|11430.8|11429.9|161
1749597300000|2025-06-10 23:15:00|11432.9|11432|11426.3|11425.4|11433.3|11432.4|11422.6|11421.7|212
1749597600000|2025-06-10 23:20:00|11426.4|11425.5|11428.7|11427.8|11429|11428.1|11424.6|11423.7|120
1749597900000|2025-06-10 23:25:00|11428.9|11428|11431.5|11430.6|11431.7|11430.8|11428|11427.1|108
1749598200000|2025-06-10 23:30:00|11431.6|11430.7|11435.3|11434.4|11436|11435.1|11431.6|11430.7|76
1749598500000|2025-06-10 23:35:00|11435.4|11434.5|11435.8|11434.9|11439.1|11438.2|11435.3|11434.4|138
1749598800000|2025-06-10 23:40:00|11436.3|11435.4|11438.7|11437.8|11439.3|11438.4|11435.2|11434.3|123
1749599100000|2025-06-10 23:45:00|11438.4|11437.5|11438.9|11438|11439.2|11438.3|11437.2|11436.3|110
1749599400000|2025-06-10 23:50:00|11439.1|11438.2|11437.8|11436.9|11440|11439.1|11437|11436.1|104
1749599700000|2025-06-10 23:55:00|11437.7|11436.8|11437.9|11437|11438.1|11437.2|11436.4|11435.5|128
1749600000000|2025-06-11 00:00:00|11438.1|11437.2|11431|11430.4|11438.9|11438|11430.6|11430|240
1749600300000|2025-06-11 00:05:00|11431.2|11430.6|11429.5|11428.9|11431.5|11430.9|11427.8|11427.2|134
1749600600000|2025-06-11 00:10:00|11429.4|11428.8|11430.4|11429.8|11435.3|11434.7|11429.4|11428.8|187
1749600900000|2025-06-11 00:15:00|11430.7|11430.1|11434.3|11433.4|11439.3|11438.4|11429.8|11429.2|330
1749601200000|2025-06-11 00:20:00|11434.9|11434|11432.3|11431.4|11436.3|11435.4|11432.3|11431.4|177
1749601500000|2025-06-11 00:25:00|11432.4|11431.5|11429.8|11428.9|11432.6|11431.7|11426.8|11425.9|202
1749601800000|2025-06-11 00:30:00|11429.9|11429|11431.8|11430.9|11434|11433.1|11429.7|11428.8|192
1749602100000|2025-06-11 00:35:00|11431.9|11431|11430.1|11429.2|11433.2|11432.3|11429.9|11429|153
1749602400000|2025-06-11 00:40:00|11429.5|11428.6|11426.4|11425.5|11430.2|11429.3|11423.6|11422.7|209
1749602700000|2025-06-11 00:45:00|11426.5|11425.6|11426.2|11425.3|11428.6|11427.7|11425.3|11424.4|180
1749603000000|2025-06-11 00:50:00|11426.1|11425.2|11424.4|11423.5|11428|11427.1|11423.7|11422.8|190
1749603300000|2025-06-11 00:55:00|11424.3|11423.4|11421.5|11420.6|11425.6|11424.8|11421|11420.1|226
1749603600000|2025-06-11 01:00:00|11421.7|11420.8|11420.1|11419.2|11422.4|11421.6|11419.2|11418.6|193
1749603900000|2025-06-11 01:05:00|11420.3|11419.4|11422.8|11421.9|11423.2|11422.6|11419.9|11419|133
1749604200000|2025-06-11 01:10:00|11422.4|11421.5|11422.7|11421.8|11423.8|11422.9|11420.1|11419.2|174
1749604500000|2025-06-11 01:15:00|11422.6|11421.7|11426.6|11425.7|11426.8|11425.9|11422.6|11421.7|176
1749604800000|2025-06-11 01:20:00|11426.5|11425.6|11425.4|11424.5|11427.4|11426.5|11423.5|11422.6|140
1749605100000|2025-06-11 01:25:00|11425.5|11424.6|11424.7|11424.1|11425.9|11425|11422.5|11421.8|108
1749605400000|2025-06-11 01:30:00|11424.8|11424.2|11422|11421.4|11425.6|11425|11421.2|11420.6|142
1749605700000|2025-06-11 01:35:00|11421.8|11421.2|11421.4|11420.5|11423.7|11423.1|11420.2|11419.6|171
1749606000000|2025-06-11 01:40:00|11421.6|11420.7|11420|11419.4|11422.8|11422.1|11419.9|11419.1|109
1749606300000|2025-06-11 01:45:00|11419.9|11419.3|11414.1|11413.2|11420.9|11420|11414|11413.1|189
1749606600000|2025-06-11 01:50:00|11413.8|11413.1|11412.6|11412|11416|11415.1|11411.7|11411.1|181
1749606900000|2025-06-11 01:55:00|11412.5|11411.9|11408.8|11408.2|11412.7|11412.1|11406.7|11406.1|222
1749607200000|2025-06-11 02:00:00|11408.9|11408.3|11411.2|11410.3|11412.7|11411.8|11407.8|11406.9|189
1749607500000|2025-06-11 02:05:00|11411.1|11410.2|11412.3|11411.7|11412.4|11411.8|11407.7|11407.1|166
1749607800000|2025-06-11 02:10:00|11412.2|11411.6|11411.9|11411.3|11413.4|11412.8|11411.2|11410.6|135
1749608100000|2025-06-11 02:15:00|11411.7|11411.1|11413.4|11412.5|11413.7|11412.9|11411.3|11410.7|70
1749608400000|2025-06-11 02:20:00|11413.5|11412.6|11412.9|11412|11415.2|11414.3|11412.8|11411.9|135
1749608700000|2025-06-11 02:25:00|11412.8|11411.9|11413|11412.1|11413.5|11412.6|11411.7|11410.8|158
1749609000000|2025-06-11 02:30:00|11413.4|11412.5|11415.4|11414.5|11416.1|11415.2|11413.3|11412.4|130
1749609300000|2025-06-11 02:35:00|11415.5|11414.6|11415.8|11414.9|11416.7|11415.8|11415.3|11414.4|101
1749609600000|2025-06-11 02:40:00|11415.6|11414.7|11417.2|11416.3|11418|11417.1|11415.4|11414.5|116
1749609900000|2025-06-11 02:45:00|11417.6|11416.7|11417.7|11416.8|11418|11417.1|11414.8|11413.9|133
1749610200000|2025-06-11 02:50:00|11417.6|11416.7|11417.9|11417|11418.1|11417.2|11417.4|11416.5|75
1749610500000|2025-06-11 02:55:00|11417.7|11416.8|11415.9|11415|11418.4|11417.5|11414.5|11413.6|118
1749610800000|2025-06-11 03:00:00|11415.8|11414.9|11413.4|11412.5|11415.9|11415|11412.9|11412|137
1749611100000|2025-06-11 03:05:00|11413.3|11412.4|11414.8|11413.9|11415|11414.1|11412.6|11411.7|104
1749611400000|2025-06-11 03:10:00|11414.6|11413.7|11413.9|11413|11415.3|11414.4|11413.4|11412.5|81
1749611700000|2025-06-11 03:15:00|11413.8|11413.2|11414.7|11414.1|11415.4|11414.5|11412|11411.1|79
1749612000000|2025-06-11 03:20:00|11414.6|11414|11413.7|11412.8|11414.6|11414|11412.1|11411.2|120
1749612300000|2025-06-11 03:25:00|11413.5|11412.6|11412.3|11411.7|11414.5|11413.9|11412.1|11411.5|124
1749612600000|2025-06-11 03:30:00|11412.2|11411.6|11414|11413.1|11414.7|11413.9|11412.2|11411.5|85
1749612900000|2025-06-11 03:35:00|11414.2|11413.6|11417|11416.1|11417.4|11416.7|11414.2|11413.6|86
1749613200000|2025-06-11 03:40:00|11416.9|11416|11417.9|11417|11417.9|11417|11416.7|11415.8|119
1749613500000|2025-06-11 03:45:00|11418|11417.1|11415.8|11415.2|11418|11417.3|11415.4|11414.8|89
1749613800000|2025-06-11 03:50:00|11415.7|11415.1|11416.9|11416|11416.9|11416.2|11414.7|11414.1|94
1749614100000|2025-06-11 03:55:00|11417.2|11416.3|11416.9|11416|11417.2|11416.3|11415|11414.3|148
1749614400000|2025-06-11 04:00:00|11416.5|11415.6|11413.8|11412.9|11416.6|11415.8|11412.5|11411.6|145
1749614700000|2025-06-11 04:05:00|11413.9|11413|11415.1|11414.2|11415.4|11414.5|11413.6|11412.7|97
1749615000000|2025-06-11 04:10:00|11415|11414.1|11416.9|11416|11416.9|11416.1|11414.3|11413.7|90
1749615300000|2025-06-11 04:15:00|11416.6|11415.7|11415.8|11414.9|11417.4|11416.5|11415.8|11414.9|111
1749615600000|2025-06-11 04:20:00|11416.1|11415.2|11414.9|11414|11416.2|11415.3|11414.4|11413.5|63
1749615900000|2025-06-11 04:25:00|11415|11414.1|11416.3|11415.4|11418.4|11417.5|11415|11414.1|150
1749616200000|2025-06-11 04:30:00|11416.2|11415.3|11415.4|11414.5|11416.4|11415.5|11414.9|11414|99
1749616500000|2025-06-11 04:35:00|11415.3|11414.4|11416.5|11415.6|11417.5|11416.6|11415.3|11414.4|65
1749616800000|2025-06-11 04:40:00|11416.4|11415.5|11417.1|11416.2|11417.8|11417.2|11416.2|11415.4|97
1749617100000|2025-06-11 04:45:00|11417|11416.1|11417.1|11416.5|11418.4|11417.6|11417|11416.1|65
1749617400000|2025-06-11 04:50:00|11417.2|11416.6|11416.1|11415.5|11418.3|11417.4|11415.7|11415.1|100
1749617700000|2025-06-11 04:55:00|11416|11415.4|11416|11415.4|11417.1|11416.5|11415.2|11414.6|109
1749618000000|2025-06-11 05:00:00|11416.1|11415.5|11416.3|11415.7|11417.3|11416.7|11414.9|11414.3|87
1749618300000|2025-06-11 05:05:00|11416.2|11415.6|11416.5|11415.9|11416.8|11416.2|11413.9|11413.3|77
1749618600000|2025-06-11 05:10:00|11416.3|11415.7|11415.6|11415|11417.2|11416.3|11415.4|11414.8|74
1749618900000|2025-06-11 05:15:00|11415.5|11414.9|11416.8|11415.9|11417.4|11416.8|11414|11413.4|107
1749619200000|2025-06-11 05:20:00|11416.6|11415.7|11417.4|11416.8|11417.7|11417|11416.2|11415.3|122
1749619500000|2025-06-11 05:25:00|11417.3|11416.7|11416.8|11416.2|11418.2|11417.6|11415.8|11415.2|122
1749619800000|2025-06-11 05:30:00|11416.7|11416.1|11417.9|11416.8|11418.8|11417.9|11416.6|11416|110
1749620100000|2025-06-11 05:35:00|11417.6|11417|11417.3|11416.7|11418.3|11417.7|11416.7|11415.9|76
1749620400000|2025-06-11 05:40:00|11417.1|11416.5|11417.9|11417.3|11418.3|11417.6|11416.3|11415.7|102
1749620700000|2025-06-11 05:45:00|11418|11417.4|11419.8|11418.4|11420.1|11419.1|11417.6|11417|93
1749621000000|2025-06-11 05:50:00|11419.5|11418.5|11420.7|11419.8|11423.1|11422.2|11419.4|11418.4|153
1749621300000|2025-06-11 05:55:00|11420.6|11419.7|11422.6|11422|11423.6|11422.7|11420.5|11419.6|143
1749621600000|2025-06-11 06:00:00|11422.5|11421.9|11418.9|11418|11423.9|11423.3|11417.7|11417.1|149
1749621900000|2025-06-11 06:05:00|11419|11418.1|11421.2|11420.6|11421.3|11420.7|11417.2|11416.6|147
1749622200000|2025-06-11 06:10:00|11421.3|11420.7|11416|11415.4|11421.3|11420.7|11414.2|11413.6|157
1749622500000|2025-06-11 06:15:00|11416.1|11415.5|11416.4|11415.5|11417.3|11416.7|11414.2|11413.3|187
1749622800000|2025-06-11 06:20:00|11416.3|11415.4|11417.1|11416.2|11418.2|11417.6|11414.7|11414|190
1749623100000|2025-06-11 06:25:00|11416.9|11416.3|11410.4|11409.8|11418.7|11418.1|11409.5|11408.8|212
1749623400000|2025-06-11 06:30:00|11410.7|11409.7|11415.3|11414.7|11415.6|11414.9|11409.8|11408.9|193
1749623700000|2025-06-11 06:35:00|11415.4|11414.8|11416.1|11415.5|11416.9|11416.3|11413.7|11412.8|120
1749624000000|2025-06-11 06:40:00|11416.2|11415.6|11418.4|11417.8|11418.5|11417.9|11415.1|11414.5|171
1749624300000|2025-06-11 06:45:00|11418.7|11418|11418.6|11418|11420.3|11419.7|11417.6|11416.9|141
1749624600000|2025-06-11 06:50:00|11418.5|11417.9|11415.9|11415|11419.4|11418.8|11415.8|11415|142
1749624900000|2025-06-11 06:55:00|11415.8|11414.9|11410.3|11409.7|11415.8|11414.9|11407.5|11406.9|302
1749625200000|2025-06-11 07:00:00|11410.4|11409.8|11413.6|11413|11413.9|11413.3|11408.8|11408.2|235
1749625500000|2025-06-11 07:05:00|11413.5|11412.9|11409.3|11408.7|11413.8|11413.2|11408.4|11407.8|203
1749625800000|2025-06-11 07:10:00|11409.2|11408.3|11406.9|11406.3|11409.2|11408.4|11405.8|11405.2|207
1749626100000|2025-06-11 07:15:00|11407.1|11406.5|11408.7|11408.1|11409.2|11408.5|11406.5|11405.9|227
1749626400000|2025-06-11 07:20:00|11408.8|11408.2|11410.9|11410|11411.6|11410.7|11408.4|11407.8|216
1749626700000|2025-06-11 07:25:00|11411|11410.1|11412.9|11412|11414.4|11413.5|11410.2|11409.4|237
1749627000000|2025-06-11 07:30:00|11412.8|11411.9|11410.8|11410.2|11414.6|11413.7|11409.1|11408.5|237
1749627300000|2025-06-11 07:35:00|11410.9|11410|11412.5|11411.9|11414.2|11413.6|11409.3|11408.7|208
1749627600000|2025-06-11 07:40:00|11412.4|11411.8|11417|11414.9|11417|11415.6|11412.3|11411.7|161
1749627900000|2025-06-11 07:45:00|11416.9|11415|11419.9|11419.3|11421.1|11420.5|11416.8|11414.9|226
1749628200000|2025-06-11 07:50:00|11419.8|11419.2|11423.3|11422.7|11424|11423.4|11419.8|11419.2|217
1749628500000|2025-06-11 07:55:00|11423.2|11422.6|11419.9|11419.3|11424.2|11423.4|11419.8|11419.2|220
1749628800000|2025-06-11 08:00:00|11419.8|11419.2|11422|11421.4|11422.7|11422.1|11418.8|11418.2|197
1749629100000|2025-06-11 08:05:00|11422.2|11421.6|11427.3|11426.7|11428.8|11427.9|11422.2|11421.6|205
1749629400000|2025-06-11 08:10:00|11427.1|11426.5|11422.8|11422.2|11427.1|11426.5|11422|11421.4|166
1749629700000|2025-06-11 08:15:00|11422.9|11422.3|11427.8|11426.9|11427.9|11426.9|11422.3|11421.7|185
1749630000000|2025-06-11 08:20:00|11428.1|11427.2|11427.2|11426.6|11428.3|11427.6|11425.8|11425.2|150
1749630300000|2025-06-11 08:25:00|11427.1|11426.5|11428.7|11428.1|11428.8|11428.2|11426.6|11426|166
1749630600000|2025-06-11 08:30:00|11428.6|11428|11429.3|11428.7|11430.1|11429.4|11427.3|11426.7|161
1749630900000|2025-06-11 08:35:00|11429.4|11428.8|11430.9|11430.3|11432.1|11431.2|11428.1|11427.5|241
1749631200000|2025-06-11 08:40:00|11431|11430.4|11437.9|11437.3|11438.9|11438.2|11430.7|11430.1|250
1749631500000|2025-06-11 08:45:00|11438.2|11437.6|11435.2|11434.6|11438.8|11438.2|11435.1|11434.3|143
1749631800000|2025-06-11 08:50:00|11435.3|11434.7|11433.8|11433.2|11437.3|11436.4|11432.6|11431.7|152
1749632100000|2025-06-11 08:55:00|11433.5|11432.9|11431.4|11430.5|11435.6|11435|11430.8|11429.9|187
1749632400000|2025-06-11 09:00:00|11430.8|11429.9|11436|11435.4|11438.2|11437.6|11430.5|11429.6|234
1749632700000|2025-06-11 09:05:00|11435.9|11435.3|11436|11435.4|11438.1|11437.5|11434.6|11434|176
1749633000000|2025-06-11 09:10:00|11436.2|11435.6|11441.2|11440.6|11442|11441.4|11436.2|11435.6|186
1749633300000|2025-06-11 09:15:00|11441.3|11440.7|11440.3|11439.7|11442.3|11441.7|11437.8|11437.2|182
1749633600000|2025-06-11 09:20:00|11440.2|11439.6|11439.3|11438.7|11440.2|11439.6|11437.3|11436.7|138
1749633900000|2025-06-11 09:25:00|11440|11439.4|11440.9|11440.3|11443.4|11442.8|11438|11437.4|188
1749634200000|2025-06-11 09:30:00|11441|11440.4|11443.8|11443.2|11445|11444.2|11438.8|11438.2|198
1749634500000|2025-06-11 09:35:00|11444|11443.4|11442.5|11441.9|11446.2|11445.6|11440.6|11440|166
1749634800000|2025-06-11 09:40:00|11442.6|11442|11438.1|11437.5|11442.8|11442.2|11437.9|11437.3|179
1749635100000|2025-06-11 09:45:00|11438|11437.4|11437.1|11436.2|11438.1|11437.4|11435.9|11435.2|140
1749635400000|2025-06-11 09:50:00|11437|11436.1|11436.2|11435.6|11437.1|11436.2|11433.8|11433.2|146
1749635700000|2025-06-11 09:55:00|11436.3|11435.7|11435.1|11434.5|11436.4|11435.8|11433.4|11432.8|202
1749636000000|2025-06-11 10:00:00|11435.3|11434.7|11436|11435.4|11438.1|11437.5|11435.2|11434.4|212
1749636300000|2025-06-11 10:05:00|11435.8|11435.2|11436.9|11436|11438.3|11437.7|11433.9|11433|145
1749636600000|2025-06-11 10:10:00|11436.8|11435.9|11435.7|11435.1|11437.7|11436.8|11435.5|11434.9|117
1749636900000|2025-06-11 10:15:00|11435.8|11435.2|11436.4|11435.8|11438.5|11437.9|11434.9|11434.3|86
1749637200000|2025-06-11 10:20:00|11436.6|11436|11438.2|11437.3|11443.1|11442.2|11436.5|11435.9|179
1749637500000|2025-06-11 10:25:00|11438.1|11437.2|11436.4|11435.5|11439.1|11438.2|11435.6|11435|141
1749637800000|2025-06-11 10:30:00|11436.5|11435.6|11437.2|11436.6|11438|11437.3|11434.1|11433.5|153
1749638100000|2025-06-11 10:35:00|11437.3|11436.7|11438.2|11437.6|11439.4|11438.8|11436.1|11435.5|98
1749638400000|2025-06-11 10:40:00|11438.3|11437.7|11439|11438.1|11440|11439.4|11436.3|11435.6|133
1749638700000|2025-06-11 10:45:00|11438.9|11438|11436.8|11436.2|11441.4|11440.8|11435.4|11434.8|135
1749639000000|2025-06-11 10:50:00|11436.7|11436.1|11439.9|11439.3|11441.2|11440.3|11436.4|11435.5|131
1749639300000|2025-06-11 10:55:00|11439.8|11439.2|11438.6|11438|11439.8|11439.2|11438|11437.4|113
1749639600000|2025-06-11 11:00:00|11439.2|11438.3|11438.2|11437.3|11440.9|11440.3|11437.8|11436.9|121
1749639900000|2025-06-11 11:05:00|11438.3|11437.4|11435.9|11435.3|11440.3|11439.7|11435.9|11435.3|109
1749640200000|2025-06-11 11:10:00|11435.5|11434.9|11435.5|11434.9|11437|11436.1|11434.3|11433.5|147
1749640500000|2025-06-11 11:15:00|11435.7|11435.1|11434.3|11433.7|11438|11437.2|11434.1|11433.4|137
1749640800000|2025-06-11 11:20:00|11434.4|11433.8|11431.8|11431.2|11434.7|11433.9|11430.7|11430|157
1749641100000|2025-06-11 11:25:00|11431.7|11431.1|11430.4|11429.8|11432.5|11431.9|11428.7|11428.1|175
1749641400000|2025-06-11 11:30:00|11430.3|11429.7|11429.6|11429|11432.2|11431.6|11427.2|11426.3|193
1749641700000|2025-06-11 11:35:00|11429.4|11428.8|11430.2|11429.6|11432.6|11431.7|11429|11428.3|187
1749642000000|2025-06-11 11:40:00|11430.3|11429.7|11429.3|11428.4|11432|11431.4|11428.2|11427.6|195
1749642300000|2025-06-11 11:45:00|11429.1|11428.2|11429.8|11428.9|11430.6|11430|11427.7|11426.9|176
1749642600000|2025-06-11 11:50:00|11429.9|11429|11428.4|11427.8|11430|11429.1|11427.3|11426.6|158
1749642900000|2025-06-11 11:55:00|11428.6|11428|11433.1|11432.5|11435|11434.1|11428.6|11428|283
1749643200000|2025-06-11 12:00:00|11433.2|11432.6|11434.1|11433.2|11438.9|11438|11430.2|11429.6|318
1749643500000|2025-06-11 12:05:00|11434.3|11433.4|11433.9|11433|11438.3|11437.4|11428.8|11427.9|423
1749643800000|2025-06-11 12:10:00|11434.1|11433.2|11437.1|11436.2|11438.3|11437.6|11431.9|11431|281
1749644100000|2025-06-11 12:15:00|11437.4|11436.5|11437.5|11436.6|11438.7|11438.1|11434.8|11434.2|250
1749644400000|2025-06-11 12:20:00|11437.4|11436.5|11436.9|11436|11437.9|11437|11435|11434.3|224
1749644700000|2025-06-11 12:25:00|11436.8|11435.9|11436.3|11432.3|11437.9|11437.3|11434.6|11431.5|258
1749645000000|2025-06-11 12:30:00|11436.9|11430.9|11477|11476.1|11478.3|11477.1|11432.2|11426.2|675
1749645300000|2025-06-11 12:35:00|11476.9|11475.8|11476.2|11475.1|11489.8|11488.9|11474.8|11473.9|560
1749645600000|2025-06-11 12:40:00|11475.9|11475|11471.3|11470.4|11480.5|11479.6|11466.9|11466|470
1749645900000|2025-06-11 12:45:00|11472.2|11471.3|11466.8|11466.2|11474.8|11473.9|11465.7|11465.1|424
1749646200000|2025-06-11 12:50:00|11467.3|11466.7|11464.2|11463.6|11473.7|11473.1|11462.4|11461.8|402
1749646500000|2025-06-11 12:55:00|11463.8|11463.2|11461|11460.4|11468.7|11468.1|11459.8|11459.2|373
1749646800000|2025-06-11 13:00:00|11461.3|11460.7|11456.4|11455.8|11463.3|11462.7|11455.6|11455|421
1749647100000|2025-06-11 13:05:00|11456.2|11455.6|11462.8|11461.9|11462.9|11462.2|11453.3|11452.7|385
1749647400000|2025-06-11 13:10:00|11462.9|11462|11469.6|11469|11469.6|11469|11461|11460.1|357
1749647700000|2025-06-11 13:15:00|11469.7|11469.1|11472|11470.7|11474.4|11473.2|11465.6|11464.8|353
1749648000000|2025-06-11 13:20:00|11471.9|11470.6|11466.8|11466.2|11472.9|11472.1|11464.8|11464.2|312
1749648300000|2025-06-11 13:25:00|11466.5|11465.6|11459.5|11458.6|11466.6|11465.7|11459.2|11458.4|299
1749648600000|2025-06-11 13:30:00|11458.9|11458|11460.9|11460.3|11463.3|11462.7|11457.6|11456.7|324
1749648900000|2025-06-11 13:35:00|11460.8|11460.2|11464.3|11463.4|11465.4|11464.8|11460.7|11460.1|290
1749649200000|2025-06-11 13:40:00|11464.4|11463.8|11461.6|11461|11465.3|11464.7|11460.8|11460.2|260
1749649500000|2025-06-11 13:45:00|11461.5|11460.9|11464.5|11463.9|11464.9|11464.2|11457.4|11456.5|351
1749649800000|2025-06-11 13:50:00|11464.6|11464|11471|11470.4|11472.8|11472.2|11464.6|11464|303
1749650100000|2025-06-11 13:55:00|11471.2|11470.6|11470.5|11469.9|11472.3|11471.7|11467.8|11467.2|344
1749650400000|2025-06-11 14:00:00|11470.7|11470.1|11475.3|11474.7|11477.7|11477.1|11468.5|11467.9|324
1749650700000|2025-06-11 14:05:00|11475.5|11474.9|11473|11472.1|11479.2|11478.6|11472.5|11471.6|308
1749651000000|2025-06-11 14:10:00|11472.9|11472|11473|11472.4|11473.4|11472.8|11467.9|11467|240
1749651300000|2025-06-11 14:15:00|11473.1|11472.5|11475.1|11474.5|11479.7|11479.1|11473.1|11472.5|273
1749651600000|2025-06-11 14:20:00|11474.6|11473.7|11474.7|11474.1|11480.4|11479.7|11473.3|11472.4|324
1749651900000|2025-06-11 14:25:00|11474.8|11474.2|11471.6|11471|11475.5|11474.9|11469.6|11469|243
1749652200000|2025-06-11 14:30:00|11471.5|11470.9|11472.6|11472|11473.7|11473.1|11470.1|11469.5|239
1749652500000|2025-06-11 14:35:00|11472.9|11472.3|11476.6|11476|11476.9|11476.3|11470.6|11469.6|277
1749652800000|2025-06-11 14:40:00|11476.7|11476.1|11482.7|11481.8|11482.8|11481.9|11475.9|11475.3|332
1749653100000|2025-06-11 14:45:00|11483.1|11482.2|11480.6|11480|11487.4|11486.1|11479.8|11479.1|371
1749653400000|2025-06-11 14:50:00|11480.3|11479.7|11481.3|11480.7|11484.2|11483.6|11479.3|11478.7|291
1749653700000|2025-06-11 14:55:00|11481.7|11481.1|11482.1|11481.5|11484.7|11484.1|11480.2|11479.6|302
1749654000000|2025-06-11 15:00:00|11481.8|11481.2|11476.7|11476.1|11482.7|11482.1|11476.2|11475.6|341
1749654300000|2025-06-11 15:05:00|11476.6|11476|11479|11478.4|11484.3|11483.2|11476.1|11475.5|305
1749654600000|2025-06-11 15:10:00|11479.1|11478.5|11480.5|11479.9|11482.1|11481.2|11475|11474.3|271
1749654900000|2025-06-11 15:15:00|11480.6|11480|11483.1|11482.2|11484.1|11483.5|11478.5|11477.6|289
1749655200000|2025-06-11 15:20:00|11483|11482.1|11484.6|11484|11486.4|11485.5|11482.6|11481.7|250
1749655500000|2025-06-11 15:25:00|11484.5|11483.9|11487.8|11486.9|11488.2|11487.3|11483.2|11482.5|228
1749655800000|2025-06-11 15:30:00|11487.7|11486.8|11489.8|11488.9|11490.2|11489.3|11486|11485.4|251
1749656100000|2025-06-11 15:35:00|11489.9|11489|11489.3|11488.7|11490.7|11489.9|11487.7|11486.8|263
1749656400000|2025-06-11 15:40:00|11489.4|11488.8|11490.5|11489.6|11490.9|11489.9|11488.8|11488.2|170
1749656700000|2025-06-11 15:45:00|11490.4|11489.5|11486.8|11486.2|11490.7|11489.8|11484.5|11483.9|257
1749657000000|2025-06-11 15:50:00|11487.6|11486.7|11489.4|11488.8|11490.6|11489.7|11487|11486.2|241
1749657300000|2025-06-11 15:55:00|11489.6|11489|11489.8|11489.2|11490.5|11489.8|11489.2|11488.4|178
1749657600000|2025-06-11 16:00:00|11489.4|11488.8|11489.6|11489|11490.4|11489.7|11488.6|11488|181
1749657900000|2025-06-11 16:05:00|11489.7|11489.1|11487.2|11486.6|11490.3|11489.7|11485.5|11484.9|200
1749658200000|2025-06-11 16:10:00|11487.3|11486.7|11483.3|11482.7|11487.3|11486.7|11482.6|11481.8|233
1749658500000|2025-06-11 16:15:00|11483.5|11482.9|11485|11484.4|11487.5|11486.9|11483.3|11482.7|212
1749658800000|2025-06-11 16:20:00|11485.1|11484.5|11486.6|11485.7|11486.6|11485.9|11482.6|11482|156
1749659100000|2025-06-11 16:25:00|11486.7|11485.8|11489.8|11488.9|11490.2|11489.6|11485.8|11485.2|171
1749659400000|2025-06-11 16:30:00|11489.7|11488.8|11494.8|11493.9|11495.1|11494.2|11486.9|11486.3|205
1749659700000|2025-06-11 16:35:00|11494.9|11494|11496.4|11495.5|11496.4|11495.8|11493.7|11493.1|156
1749660000000|2025-06-11 16:40:00|11496.3|11495.4|11492.8|11491.9|11496.3|11495.6|11492.2|11491.1|176
1749660300000|2025-06-11 16:45:00|11492.5|11491.6|11493.6|11493|11493.8|11493.2|11489.8|11488.9|167
1749660600000|2025-06-11 16:50:00|11493.4|11492.8|11493.5|11492.6|11494.6|11494|11492.3|11491.4|190
1749660900000|2025-06-11 16:55:00|11493.9|11493|11490.1|11489.5|11494.2|11493.3|11490|11489.4|174
1749661200000|2025-06-11 17:00:00|11490.2|11489.6|11495.4|11494.8|11495.7|11495.1|11488.7|11488.1|223
1749661500000|2025-06-11 17:05:00|11495.6|11495|11493.2|11492.6|11496|11495.4|11491.7|11491.1|130
1749661800000|2025-06-11 17:10:00|11493.4|11492.8|11494.7|11494.1|11495|11494.4|11491.8|11491.2|111
1749662100000|2025-06-11 17:15:00|11494.6|11494|11493.6|11493|11494.7|11494.1|11492.6|11492|101
1749662400000|2025-06-11 17:20:00|11493.7|11493.1|11496.4|11495.5|11496.6|11495.8|11493.3|11492.7|110
1749662700000|2025-06-11 17:25:00|11496.3|11495.4|11495.6|11495|11496.3|11495.7|11494.6|11494|118
1749663000000|2025-06-11 17:30:00|11495.8|11495.2|11494.2|11493.6|11496.5|11495.9|11493.1|11492.5|91
1749663300000|2025-06-11 17:35:00|11494.1|11493.5|11491.6|11490.7|11494.3|11493.7|11490.7|11490|126
1749663600000|2025-06-11 17:40:00|11491.7|11490.8|11494.8|11494.2|11495|11494.4|11491.4|11490.5|124
1749663900000|2025-06-11 17:45:00|11494.5|11493.9|11496.1|11495.5|11496.2|11495.6|11494|11493.4|135
1749664200000|2025-06-11 17:50:00|11496.2|11495.6|11496.4|11495.2|11496.9|11496|11495.3|11494.7|118
1749664500000|2025-06-11 17:55:00|11496.5|11495.4|11497.8|11497.2|11499.5|11498.6|11496.2|11495.2|216
1749664800000|2025-06-11 18:00:00|11497.9|11497.3|11499.1|11498.5|11500|11499.1|11497.5|11496.9|252
1749665100000|2025-06-11 18:05:00|11499|11498.4|11499.1|11498.2|11500|11499.3|11498.2|11497.6|149
1749665400000|2025-06-11 18:10:00|11499|11498.1|11495.9|11495.3|11499.1|11498.3|11495.4|11494.8|201
1749665700000|2025-06-11 18:15:00|11495.6|11495|11490.1|11489.2|11496.3|11495.7|11488.9|11487.9|256
1749666000000|2025-06-11 18:20:00|11490|11489.1|11488.4|11487.5|11491.7|11490.9|11487.2|11486.4|219
1749666300000|2025-06-11 18:25:00|11488.3|11487.7|11486.8|11486.2|11489.1|11488.4|11486.4|11485.5|188
1749666600000|2025-06-11 18:30:00|11486.9|11486.3|11488.1|11487.5|11488.3|11487.7|11484.5|11483.9|248
1749666900000|2025-06-11 18:35:00|11489|11488.1|11488.6|11488|11491.6|11491|11488.3|11487.6|181
1749667200000|2025-06-11 18:40:00|11488.5|11487.9|11485.9|11485|11490.5|11489.9|11483.8|11483.2|212
1749667500000|2025-06-11 18:45:00|11486.1|11485.2|11485.8|11484.9|11486.7|11486.1|11484|11483.4|152
1749667800000|2025-06-11 18:50:00|11485.5|11484.6|11488.4|11487.8|11489.3|11488.7|11485.2|11484.6|167
1749668100000|2025-06-11 18:55:00|11488.1|11487.5|11486.6|11486|11490|11489.4|11486.4|11485.8|218
1749668400000|2025-06-11 19:00:00|11486.5|11485.9|11484.6|11484|11486.5|11485.9|11484|11483.4|210
1749668700000|2025-06-11 19:05:00|11484.2|11483.6|11483.9|11483|11485|11484.4|11482.8|11481.9|160
1749669000000|2025-06-11 19:10:00|11483.7|11482.8|11484.1|11483.5|11484.5|11483.8|11482.4|11481.8|131
1749669300000|2025-06-11 19:15:00|11483.6|11483|11484.7|11484.1|11486|11485.1|11482.8|11482.1|130
1749669600000|2025-06-11 19:20:00|11484.6|11484|11485.1|11484.5|11485.5|11484.9|11484|11483.4|103
1749669900000|2025-06-11 19:25:00|11485.2|11484.6|11484.1|11483.5|11485.2|11484.6|11483.5|11482.9|95
1749670200000|2025-06-11 19:30:00|11484.3|11483.7|11485.3|11484.7|11485.5|11484.9|11483.3|11482.7|118
1749670500000|2025-06-11 19:35:00|11485.1|11484.5|11485.3|11484.7|11486.1|11485.5|11484.5|11483.9|112
1749670800000|2025-06-11 19:40:00|11485.5|11484.9|11486|11485.4|11487.2|11486.6|11484.6|11484|120
1749671100000|2025-06-11 19:45:00|11485.9|11485.3|11483.2|11482.6|11485.9|11485.3|11482.7|11481.9|94
1749671400000|2025-06-11 19:50:00|11483|11482.4|11482.5|11481.9|11483.7|11483.1|11482.4|11481.8|110
1749671700000|2025-06-11 19:55:00|11482.4|11481.8|11483.1|11482.5|11483.4|11482.6|11479.7|11479.1|210
1749672000000|2025-06-11 20:00:00|11483.2|11482.6|11484.4|11483.5|11484.4|11483.6|11480.5|11479.9|182
1749672300000|2025-06-11 20:05:00|11484.3|11483.4|11484|11483.1|11485.5|11484.6|11483.6|11482.7|128
1749672600000|2025-06-11 20:10:00|11483.8|11482.9|11484.4|11483.5|11484.8|11483.9|11483|11482.1|171
1749672900000|2025-06-11 20:15:00|11484|11483.1|11484.4|11483.5|11485.5|11484.5|11484|11483.1|103
1749673200000|2025-06-11 20:20:00|11484.5|11483.6|11484.3|11483.4|11485.7|11484.8|11483.8|11482.9|95
1749673500000|2025-06-11 20:25:00|11484|11483.1|11485.6|11484.7|11486.3|11485.4|11484|11483.1|59
1749673800000|2025-06-11 20:30:00|11486.1|11485.2|11486.4|11485.5|11486.7|11485.8|11485.3|11484.4|43
1749674100000|2025-06-11 20:35:00|11486.3|11485.4|11485.6|11484.7|11487.1|11486.2|11484.2|11483.3|75
1749674400000|2025-06-11 20:40:00|11486|11485.1|11485.6|11484.7|11486.1|11485.2|11485.2|11484.3|79
1749674700000|2025-06-11 20:45:00|11485.8|11484.9|11485.8|11484.9|11487.9|11487|11484.8|11483.9|149
1749675000000|2025-06-11 20:50:00|11486|11485.1|11488|11487.1|11488.1|11487.2|11485.8|11484.8|128
1749675300000|2025-06-11 20:55:00|11488.3|11486.8|11490.9|11484.3|11491.2|11488.5|11487.6|11484.1|325
1749675600000|2025-06-11 21:00:00|11491.2|11484.6|11489.7|11483.9|11491.2|11484.6|11489.7|11483.9|3
1749675900000|2025-06-11 21:05:00|11489.3|11483.5|11489.6|11483|11489.6|11483.5|11489.1|11482.9|4
1749676200000|2025-06-11 21:10:00|11489.3|11483.5|11489.6|11483|11489.6|11483.5|11489.3|11482.8|6
1749676500000|2025-06-11 21:15:00|11489.7|11483.1|11489.4|11482.8|11489.7|11483.1|11489.1|11482.5|13
1749676800000|2025-06-11 21:20:00|11489.5|11482.9|11489.7|11483.1|11489.8|11483.8|11489.5|11482.9|6
1749677100000|2025-06-11 21:25:00|11489.9|11483.3|11490.3|11483.7|11490.3|11483.7|11489.9|11483.3|5
1749677400000|2025-06-11 21:30:00|11490.2|11483.6|11490.7|11484.3|11491.2|11484.8|11490.2|11483.6|16
1749677700000|2025-06-11 21:35:00|11490.8|11484.4|11490.8|11484.2|11490.9|11484.4|11490.7|11484.2|20
1749678000000|2025-06-11 21:40:00|11490.9|11484.4|11490.7|11484.5|11490.9|11484.5|11490.7|11484.3|6
1749678300000|2025-06-11 21:45:00|11490.6|11484.4|11490.8|11484.7|11491|11484.7|11490.6|11484.3|13
1749678600000|2025-06-11 21:50:00|11490.7||11490.7||11490.8||11490.7||3
1749678900000|2025-06-11 21:55:00|11491.4|11484.8|11491.8|11485.2|11492.5|11485.9|11491.4|11484.8|10
1749679200000|2025-06-11 22:00:00|11491.9|11485.3|11494.9|11492|11495.4|11492.6|11491.9|11485.3|124
1749679500000|2025-06-11 22:05:00|11494.6|11492.3|11494.6|11493.7|11494.6|11493.7|11491.1|11490.2|82
1749679800000|2025-06-11 22:10:00|11494.9|11493.1|11492.8|11491.7|11494.9|11493.6|11492.8|11491.7|38
1749680100000|2025-06-11 22:15:00|11492.6|11491.5|11494.7|11493.8|11494.9|11493.9|11491.9|11490.8|80
1749680400000|2025-06-11 22:20:00|11494.6|11493.7|11495.2|11494.3|11495.7|11494.7|11493.8|11492.8|78
1749680700000|2025-06-11 22:25:00|11495.3|11494.2|11494.5|11493.4|11495.3|11494.3|11493.9|11492.6|119
1749681000000|2025-06-11 22:30:00|11495|11493.6|11494.6|11493.7|11495.1|11494.2|11493.7|11492.6|77
1749681300000|2025-06-11 22:35:00|11494.5|11493.6|11496.9|11495.7|11497.5|11496.5|11494.5|11493.6|81
1749681600000|2025-06-11 22:40:00|11496.7|11495.5|11497.5|11496.2|11497.7|11496.8|11496.7|11495.5|40
1749681900000|2025-06-11 22:45:00|11497.4|11496.1|11497.6|11496.7|11497.8|11496.8|11496.6|11495.7|64
1749682200000|2025-06-11 22:50:00|11497.9|11496.5|11499.7|11498.5|11500.3|11499.2|11497.7|11496.4|144
1749682500000|2025-06-11 22:55:00|11499.6|11498.3|11506.6|11505.3|11509.4|11508.2|11499.6|11498.3|303
1749682800000|2025-06-11 23:00:00|11506.7|11505.4|11509.1|11508.2|11513.6|11512.7|11506.4|11505.1|293
1749683100000|2025-06-11 23:05:00|11509.2|11508.3|11507.4|11506.5|11513.1|11512.2|11505.1|11504.2|190
1749683400000|2025-06-11 23:10:00|11507.5|11506.6|11510.3|11509.4|11511.5|11510.6|11507.3|11506.1|142
1749683700000|2025-06-11 23:15:00|11510.4|11509.1|11508.1|11507.2|11510.4|11509.1|11507.2|11506.1|105
1749684000000|2025-06-11 23:20:00|11508.2|11507.3|11505.7|11504.8|11508.6|11507.7|11505.7|11504.8|134
1749684300000|2025-06-11 23:25:00|11505.9|11505|11505.9|11505|11507.7|11506.8|11505.5|11504.6|107
1749684600000|2025-06-11 23:30:00|11505.8|11504.9|11506.3|11505.4|11509.5|11508.6|11505.3|11504.4|98
1749684900000|2025-06-11 23:35:00|11506.2|11505.3|11508.8|11507.6|11508.8|11507.9|11505.1|11504.2|117
1749685200000|2025-06-11 23:40:00|11508.6|11507.7|11508.5|11507.6|11510.9|11510|11508.4|11507.5|118
1749685500000|2025-06-11 23:45:00|11508.3|11507.4|11508.8|11507.9|11510.9|11510|11507.8|11506.9|151
1749685800000|2025-06-11 23:50:00|11509.1|11507.8|11507|11506.1|11509.6|11508.7|11506.6|11505.7|173
1749686100000|2025-06-11 23:55:00|11506.9|11506|11510.7|11509.8|11510.7|11509.8|11506.7|11505.8|181
1749686400000|2025-06-12 00:00:00|11511|11510.1|11506.7|11505.8|11513.4|11512.5|11505.7|11504.8|256
1749686700000|2025-06-12 00:05:00|11506.5|11505.6|11505.2|11504.3|11508.6|11507.7|11504.7|11503.8|172
1749687000000|2025-06-12 00:10:00|11505.1|11504.2|11504.3|11503.4|11507.1|11506.2|11503.4|11502.5|179
1749687300000|2025-06-12 00:15:00|11504|11503.1|11504.1|11503.2|11505|11504.1|11503.4|11502.5|105
1749687600000|2025-06-12 00:20:00|11504.2|11503.3|11507.8|11506.9|11507.8|11506.9|11502.3|11501.4|164
1749687900000|2025-06-12 00:25:00|11507.9|11507|11512.7|11511.8|11513.7|11512.8|11507.9|11507|181
1749688200000|2025-06-12 00:30:00|11512.6|11511.7|11506.5|11505.6|11512.6|11511.7|11505.8|11504.9|203
1749688500000|2025-06-12 00:35:00|11506.4|11505.5|11512.6|11511.7|11513.8|11512.9|11506.4|11505.5|212
1749688800000|2025-06-12 00:40:00|11512.9|11512|11517.2|11516.3|11518.2|11517.3|11512.9|11512|271
1749689100000|2025-06-12 00:45:00|11517.5|11516.6|11525.5|11524.1|11525.6|11524.4|11516.2|11515.3|207
1749689400000|2025-06-12 00:50:00|11526.4|11525.5|11525.4|11523.8|11527.3|11526.1|11522.8|11521.9|286
1749689700000|2025-06-12 00:55:00|11525.3|11523.9|11521.9|11521|11525.3|11524.3|11521.2|11520.3|218
1749690000000|2025-06-12 01:00:00|11521.7|11520.8|11519.4|11518.5|11521.7|11520.8|11515.2|11514.3|233
1749690300000|2025-06-12 01:05:00|11519.2|11518.3|11519|11518.1|11521.7|11520.8|11518.6|11517.4|216
1749690600000|2025-06-12 01:10:00|11519.1|11518.2|11522|11521.1|11524.5|11523.6|11518.6|11517.5|216
1749690900000|2025-06-12 01:15:00|11522.1|11521.2|11525.7|11525.1|11527.6|11527|11522.1|11521.2|232
1749691200000|2025-06-12 01:20:00|11525.8|11525.2|11525.8|11524.7|11529.4|11528.6|11521.7|11521.1|243
1749691500000|2025-06-12 01:25:00|11525.7|11524.6|11526.9|11526|11529|11528.1|11525.5|11524.6|245
1749691800000|2025-06-12 01:30:00|11526.8|11525.9|11529.3|11528.7|11529.5|11528.9|11523|11522.4|217
1749692100000|2025-06-12 01:35:00|11529.1|11528.5|11526.7|11525.8|11529.1|11528.5|11524.2|11523.6|231
1749692400000|2025-06-12 01:40:00|11526.9|11526|11521.5|11520.9|11526.9|11526.2|11519|11518.4|218
1749692700000|2025-06-12 01:45:00|11521|11520.4|11523.2|11522.6|11524.8|11524.2|11520.9|11520.3|186
1749693000000|2025-06-12 01:50:00|11523|11522.4|11520.5|11519.9|11525.1|11524.3|11519.7|11519.1|186
1749693300000|2025-06-12 01:55:00|11520.6|11520|11519.3|11518.4|11520.8|11520.2|11518.1|11517.5|211
1749693600000|2025-06-12 02:00:00|11519.2|11518.3|11513.6|11513|11519.7|11518.8|11513.6|11513|230
1749693900000|2025-06-12 02:05:00|11513.5|11512.9|11510.7|11510.1|11513.8|11513.2|11510.2|11509.3|149
1749694200000|2025-06-12 02:10:00|11510.8|11510.2|11511.2|11510.6|11512.5|11511.9|11509.7|11509.1|142
1749694500000|2025-06-12 02:15:00|11511.1|11510.5|11513.5|11512.6|11513.7|11512.7|11510.7|11510.1|159
1749694800000|2025-06-12 02:20:00|11513.4|11512.5|11512.6|11512|11516.4|11515.8|11512.4|11511.7|162
1749695100000|2025-06-12 02:25:00|11512.1|11511.5|11515.4|11514.8|11516.4|11515.8|11511.9|11511.3|159
1749695400000|2025-06-12 02:30:00|11515.1|11514.5|11515.8|11514.9|11517.5|11516.9|11514.6|11513.7|156
1749695700000|2025-06-12 02:35:00|11515.7|11514.8|11516.4|11515.3|11516.8|11515.5|11514.1|11513.2|165
1749696000000|2025-06-12 02:40:00|11516.2|11515.1|11514.9|11514.3|11516.7|11515.6|11514.5|11513.4|144
1749696300000|2025-06-12 02:45:00|11515.1|11514.5|11512.4|11511.8|11515.5|11514.9|11511.9|11511.3|136
1749696600000|2025-06-12 02:50:00|11512.5|11511.9|11510.4|11509.8|11512.7|11512.1|11507|11506.4|151
1749696900000|2025-06-12 02:55:00|11510.5|11509.9|11511.7|11511.1|11512.3|11511.7|11510|11509.4|137
1749697200000|2025-06-12 03:00:00|11511.6|11511|11511.8|11511.2|11513.6|11512.9|11510.8|11510.2|154
1749697500000|2025-06-12 03:05:00|11512.1|11511.5|11514.6|11513.4|11515.3|11514.2|11512.1|11511.2|160
1749697800000|2025-06-12 03:10:00|11514.5|11513.3|11516.9|11516.3|11517.8|11517.2|11514.1|11512.9|120
1749698100000|2025-06-12 03:15:00|11516.4|11515.8|11516|11515.4|11517.5|11516.9|11515.7|11515.1|110
1749698400000|2025-06-12 03:20:00|11516.1|11515.5|11515.6|11515|11516.6|11515.9|11513.5|11512.9|128
1749698700000|2025-06-12 03:25:00|11515.8|11515.2|11517.6|11516.7|11517.8|11516.9|11515.2|11514.6|169
1749699000000|2025-06-12 03:30:00|11517.7|11516.8|11517.7|11517.1|11520.5|11519.6|11516.3|11515.7|177
1749699300000|2025-06-12 03:35:00|11517.9|11517.3|11522.3|11521.7|11522.5|11521.9|11517.9|11517.3|145
1749699600000|2025-06-12 03:40:00|11521.9|11521.3|11519.3|11518.7|11521.9|11521.3|11518.4|11517.7|158
1749699900000|2025-06-12 03:45:00|11519.4|11518.8|11520.7|11520.1|11521.5|11520.9|11519.4|11518.8|106
1749700200000|2025-06-12 03:50:00|11520.3|11519.7|11520.1|11519.5|11521.1|11520.2|11518.8|11518.2|157
1749700500000|2025-06-12 03:55:00|11519.9|11519.3|11520.1|11519.5|11521.2|11520.6|11519.6|11519|138
1749700800000|2025-06-12 04:00:00|11520|11519.4|11516|11515.1|11520.1|11519.5|11515.4|11514.5|164
1749701100000|2025-06-12 04:05:00|11516.3|11515.4|11515.5|11514.6|11516.9|11516|11514.5|11513.6|132
1749701400000|2025-06-12 04:10:00|11515.6|11514.7|11514|11513.1|11515.6|11514.7|11512.6|11511.7|150
1749701700000|2025-06-12 04:15:00|11513.9|11513|11515.2|11514.3|11516.2|11515.3|11513.7|11512.8|121
1749702000000|2025-06-12 04:20:00|11514.9|11514|11516.5|11515.6|11517.9|11517.3|11514.7|11513.8|81
1749702300000|2025-06-12 04:25:00|11516.2|11515.3|11517.2|11516.6|11518.9|11518|11515.7|11515.1|137
1749702600000|2025-06-12 04:30:00|11517.6|11517|11516.3|11515.4|11517.7|11517|11514.2|11513.6|124
1749702900000|2025-06-12 04:35:00|11516.4|11515.3|11517|11516.4|11517.8|11516.9|11515.4|11514.5|148
1749703200000|2025-06-12 04:40:00|11516.7|11516.1|11517.8|11516.9|11518.1|11517.2|11516.2|11515.5|135
1749703500000|2025-06-12 04:45:00|11517.9|11517|11518|11517.1|11518.7|11518.1|11517.1|11516.4|137
1749703800000|2025-06-12 04:50:00|11518.5|11517.6|11518.9|11518.3|11519.1|11518.3|11517.5|11516.7|101
1749704100000|2025-06-12 04:55:00|11519|11518.4|11515.8|11515.2|11519.4|11518.6|11515.6|11514.7|122
1749704400000|2025-06-12 05:00:00|11515.6|11515|11512.9|11512|11515.6|11515|11511.6|11510.4|177
1749704700000|2025-06-12 05:05:00|11512.8|11511.9|11516.2|11515.6|11516.2|11515.6|11512.7|11511.7|104
1749705000000|2025-06-12 05:10:00|11516.4|11515.8|11514.2|11513.6|11516.4|11515.8|11513.5|11512.9|113
1749705300000|2025-06-12 05:15:00|11514.3|11513.7|11516.3|11515.7|11516.9|11516.3|11513.5|11512.9|128
1749705600000|2025-06-12 05:20:00|11516.1|11515.5|11523.6|11522.7|11524.2|11523.3|11516|11515.4|128
1749705900000|2025-06-12 05:25:00|11523.5|11522.9|11525.6|11524.7|11525.7|11524.8|11521.8|11520.9|129
1749706200000|2025-06-12 05:30:00|11525.7|11524.8|11525.1|11524.5|11526.5|11525.7|11523.6|11522.7|181
1749706500000|2025-06-12 05:35:00|11524.9|11524.3|11525.1|11524.2|11525.8|11525.2|11523.7|11523.1|134
1749706800000|2025-06-12 05:40:00|11525.2|11524.3|11525.2|11524.6|11526.4|11525.8|11523.7|11522.9|151
1749707100000|2025-06-12 05:45:00|11525.1|11524.5|11529.2|11528.3|11529.2|11528.3|11524.8|11523.9|177
1749707400000|2025-06-12 05:50:00|11529.1|11528.2|11527.5|11526.9|11533.1|11532.4|11527.5|11526.9|212
1749707700000|2025-06-12 05:55:00|11527.6|11527|11528.3|11527.7|11529|11528.4|11526.7|11526|137
1749708000000|2025-06-12 06:00:00|11528.2|11527.6|11527.4|11526.3|11532|11531.1|11526.3|11525.4|309
1749708300000|2025-06-12 06:05:00|11527.3|11526.4|11523.4|11522.8|11528.4|11527.8|11523.4|11522.8|278
1749708600000|2025-06-12 06:10:00|11523.3|11522.7|11519.6|11519|11525.4|11524.5|11519.4|11518.5|319
1749708900000|2025-06-12 06:15:00|11519.7|11519.1|11513.5|11512.6|11520.3|11519.7|11513|11512.1|339
1749709200000|2025-06-12 06:20:00|11513.4|11512.5|11517.9|11517.3|11520.1|11519.5|11513.3|11512.5|209
1749709500000|2025-06-12 06:25:00|11518.1|11517.5|11520.1|11519.5|11521.2|11520.6|11515.4|11514.8|226
1749709800000|2025-06-12 06:30:00|11520.2|11519.6|11521.4|11520.8|11524|11523.4|11517.9|11517.3|217
1749710100000|2025-06-12 06:35:00|11521.2|11520.6|11524.7|11524.1|11525.9|11525.3|11519.2|11518.6|192
1749710400000|2025-06-12 06:40:00|11524.6|11524|11518.6|11518|11524.6|11524|11517.7|11517.1|203
1749710700000|2025-06-12 06:45:00|11518.4|11517.8|11517|11516.4|11519.3|11518.7|11515.7|11515.1|203
1749711000000|2025-06-12 06:50:00|11517.2|11516.6|11516|11515.4|11518.1|11517.2|11511.7|11511.1|291
1749711300000|2025-06-12 06:55:00|11515.9|11515.3|11522.6|11522|11523.3|11522.7|11515.9|11515.3|265
1749711600000|2025-06-12 07:00:00|11522.5|11521.9|11517.5|11516.9|11522.5|11521.9|11517.5|11516.4|345
1749711900000|2025-06-12 07:05:00|11517.3|11516.7|11514.4|11513.8|11520.2|11519.6|11514.3|11513.7|322
1749712200000|2025-06-12 07:10:00|11514.1|11513.5|11511.1|11510.5|11516.1|11515.5|11511|11510.1|251
1749712500000|2025-06-12 07:15:00|11511.4|11510.8|11511.5|11510.9|11514|11513.4|11511|11510.4|183
1749712800000|2025-06-12 07:20:00|11511.6|11511|11511.6|11511|11514.1|11513.5|11510.4|11509.8|205
1749713100000|2025-06-12 07:25:00|11511.4|11510.8|11513.9|11513.3|11514|11513.4|11510.2|11509.6|210
1749713400000|2025-06-12 07:30:00|11514.1|11513.5|11514.5|11513.9|11517.2|11516.4|11511|11510.4|261
1749713700000|2025-06-12 07:35:00|11514.2|11513.6|11511.5|11510.9|11514.9|11514.3|11509.3|11508.7|240
1749714000000|2025-06-12 07:40:00|11511.2|11510.6|11509.1|11508.5|11513.4|11512.5|11506.6|11505.7|252
1749714300000|2025-06-12 07:45:00|11509.3|11508.7|11514.7|11514.1|11515.7|11514.8|11509.1|11508.4|299
1749714600000|2025-06-12 07:50:00|11514.8|11513.9|11520|11519.1|11520|11519.1|11514.2|11513.6|274
1749714900000|2025-06-12 07:55:00|11520.2|11519.3|11526.7|11526.1|11528.2|11527.6|11519.9|11519|294
1749715200000|2025-06-12 08:00:00|11526.5|11525.9|11527.9|11527.3|11528.5|11527.9|11523.5|11522.9|262
1749715500000|2025-06-12 08:05:00|11527.7|11527.1|11530.4|11529.8|11531.1|11530.5|11526.6|11525.7|288
1749715800000|2025-06-12 08:10:00|11530.2|11529.6|11531.2|11530.6|11531.4|11530.8|11525|11524.4|244
1749716100000|2025-06-12 08:15:00|11531|11530.4|11534|11533.4|11540.1|11539.1|11530.7|11530.1|347
1749716400000|2025-06-12 08:20:00|11534.1|11533.5|11535|11534.4|11536.6|11536|11533.3|11532.7|230
1749716700000|2025-06-12 08:25:00|11535.7|11535.1|11535.9|11535.3|11536.9|11536.3|11533.9|11533.3|220
1749717000000|2025-06-12 08:30:00|11535.5|11534.9|11534|11533.4|11536.3|11535.5|11531.5|11530.9|239
1749717300000|2025-06-12 08:35:00|11534.1|11533.5|11533.4|11532.8|11536.4|11535.8|11531.6|11530.8|240
1749717600000|2025-06-12 08:40:00|11533.3|11532.7|11537.8|11537.2|11538|11537.4|11531.9|11531.3|255
1749717900000|2025-06-12 08:45:00|11538|11537.4|11541.4|11540.8|11542.2|11541.4|11537|11536.2|252
1749718200000|2025-06-12 08:50:00|11541.5|11540.9|11546.6|11546|11547.6|11546.7|11540.5|11539.6|282
1749718500000|2025-06-12 08:55:00|11546.8|11546.2|11544.7|11544.1|11547.6|11546.9|11543.9|11543.3|290
1749718800000|2025-06-12 09:00:00|11544.6|11544|11544.4|11543.8|11544.9|11544.3|11540.5|11539.9|261
1749719100000|2025-06-12 09:05:00|11544.3|11543.7|11552.2|11551.6|11555.3|11554.4|11544.2|11543.6|301
1749719400000|2025-06-12 09:10:00|11552|11551.4|11559.1|11558.5|11562.7|11561.8|11550.6|11550|310
1749719700000|2025-06-12 09:15:00|11559.2|11558.6|11554.1|11553.5|11559.3|11558.7|11553.5|11552.9|251
1749720000000|2025-06-12 09:20:00|11554|11553.4|11563.7|11563.1|11565.8|11564.9|11552|11551.1|308
1749720300000|2025-06-12 09:25:00|11563.2|11562.6|11558.2|11557.3|11563.8|11562.9|11558|11557|259
1749720600000|2025-06-12 09:30:00|11558.1|11557.2|11558.7|11558.1|11559.6|11558.7|11557|11556.1|220
1749720900000|2025-06-12 09:35:00|11558.5|11557.9|11557.6|11557|11560.8|11560.2|11555.9|11555.3|204
1749721200000|2025-06-12 09:40:00|11557.9|11557.3|11556.1|11555.5|11559.9|11559.3|11556|11554.7|176
1749721500000|2025-06-12 09:45:00|11556|11555.4|11564|11563.1|11564|11563.1|11555.2|11554.5|230
1749721800000|2025-06-12 09:50:00|11564.2|11563.3|11581.5|11580.6|11589.5|11588|11564.2|11563.3|351
1749722100000|2025-06-12 09:55:00|11581.8|11580.9|11572.7|11571.6|11586.4|11585.5|11571.6|11570.7|480
1749722400000|2025-06-12 10:00:00|11573|11571.8|11570.5|11569.6|11574.9|11573.7|11567.2|11566.5|358
1749722700000|2025-06-12 10:05:00|11570.3|11569.4|11573.3|11572.4|11575.3|11574.6|11569.6|11568.7|306
1749723000000|2025-06-12 10:10:00|11573.2|11572.3|11577.9|11577|11587|11586.4|11572.6|11571.7|410
1749723300000|2025-06-12 10:15:00|11578|11577.1|11586.9|11586.3|11587|11586.4|11575.6|11574.4|351
1749723600000|2025-06-12 10:20:00|11587.5|11586.9|11579|11578.4|11587.5|11586.9|11577.4|11576.8|315
1749723900000|2025-06-12 10:25:00|11578.9|11578.3|11590.6|11590|11592.7|11592|11576.7|11576.1|349
1749724200000|2025-06-12 10:30:00|11590.5|11589.9|11589.9|11589|11597.1|11596.4|11587|11586.2|418
1749724500000|2025-06-12 10:35:00|11590.6|11589.7|11586.5|11585.9|11595.6|11594.7|11585.8|11585.2|360
1749724800000|2025-06-12 10:40:00|11586.4|11585.8|11582.1|11581.2|11589.3|11588.7|11581.8|11580.6|353
1749725100000|2025-06-12 10:45:00|11582|11581.1|11592.5|11591.6|11592.5|11591.9|11580.6|11579.7|318
1749725400000|2025-06-12 10:50:00|11592|11591.4|11596.7|11595.6|11611.5|11610|11590.6|11590|454
1749725700000|2025-06-12 10:55:00|11596.6|11595.8|11593.3|11592.7|11596.7|11595.8|11591.7|11590.7|363
1749726000000|2025-06-12 11:00:00|11593.2|11592.6|11605.2|11604.3|11605.2|11604.3|11592.8|11592.2|348
1749726300000|2025-06-12 11:05:00|11605.6|11604.7|11604.5|11603.9|11606.9|11606.3|11602.3|11601.7|271
1749726600000|2025-06-12 11:10:00|11604.4|11603.8|11594.4|11593.8|11604.4|11603.8|11593.1|11592.5|277
1749726900000|2025-06-12 11:15:00|11594.9|11594.3|11597.1|11596.5|11598.7|11598.1|11592.9|11592|263
1749727200000|2025-06-12 11:20:00|11597.3|11596.7|11599.7|11599.1|11601.3|11600.5|11594.6|11594|251
1749727500000|2025-06-12 11:25:00|11599.9|11599.3|11593.9|11593.3|11601.8|11601|11593.9|11593|310
1749727800000|2025-06-12 11:30:00|11593.8|11593.2|11597.4|11596.8|11601.5|11600.9|11591.9|11591.2|333
1749728100000|2025-06-12 11:35:00|11597.3|11596.7|11589.6|11589|11599.2|11598.5|11589.2|11588.6|332
1749728400000|2025-06-12 11:40:00|11589.7|11589.1|11586.6|11585.7|11590.2|11589.6|11585.9|11585.3|273
1749728700000|2025-06-12 11:45:00|11586.8|11585.9|11587.1|11586.5|11589.9|11589|11585.2|11584.6|232
1749729000000|2025-06-12 11:50:00|11587.2|11586.6|11590|11589.1|11590.4|11589.5|11584.5|11583.7|268
1749729300000|2025-06-12 11:55:00|11590.6|11589.7|11589.8|11589.2|11591.3|11590.7|11587.6|11586.7|258
1749729600000|2025-06-12 12:00:00|11589.9|11589.3|11592.7|11592.1|11595|11594.4|11588.5|11587.9|254
1749729900000|2025-06-12 12:05:00|11592.9|11592.3|11594.3|11593.7|11598.9|11598.2|11592.9|11592.3|236
1749730200000|2025-06-12 12:10:00|11594.2|11593.6|11596.6|11596|11599.3|11598.4|11594|11593.4|269
1749730500000|2025-06-12 12:15:00|11596.7|11596.1|11603|11602.4|11606.8|11605.9|11596.5|11595.7|283
1749730800000|2025-06-12 12:20:00|11602.9|11602.3|11601.9|11601.3|11605.7|11605.1|11599.1|11598.5|222
1749731100000|2025-06-12 12:25:00|11601.5|11600.9|11599.6|11595.8|11602.6|11602|11596.2|11595.3|257
1749731400000|2025-06-12 12:30:00|11598.8|11592.8|11621.2|11620.3|11632.5|11630.9|11598.8|11592.8|617
1749731700000|2025-06-12 12:35:00|11620.5|11619.6|11627.6|11627|11628.4|11627.8|11619.4|11618.8|472
1749732000000|2025-06-12 12:40:00|11626.8|11626.2|11628.3|11627.4|11630|11629.4|11622.7|11621.6|441
1749732300000|2025-06-12 12:45:00|11628|11627.3|11616.1|11615.5|11628|11627.3|11613.6|11613|377
1749732600000|2025-06-12 12:50:00|11616.6|11615|11612.2|11611.6|11616.6|11615.9|11611.7|11611.1|338
1749732900000|2025-06-12 12:55:00|11611.5|11610.9|11610.3|11609.7|11615.4|11614.8|11609.9|11609.3|337
1749733200000|2025-06-12 13:00:00|11609.8|11609.2|11613.9|11613.3|11617.6|11617|11609.8|11609.2|349
1749733500000|2025-06-12 13:05:00|11614.2|11613.6|11609.9|11609.3|11616.4|11615.8|11607.6|11607|352
1749733800000|2025-06-12 13:10:00|11609.8|11609.2|11601.3|11600.7|11609.9|11609.3|11599.8|11599.2|360
1749734100000|2025-06-12 13:15:00|11601.2|11600.6|11598.2|11597.3|11601.6|11601|11595.5|11594.9|285
1749734400000|2025-06-12 13:20:00|11598.1|11597.2|11590.8|11590.2|11598.1|11597.5|11588.9|11588.3|299
1749734700000|2025-06-12 13:25:00|11589.8|11589.2|11591.1|11589.5|11591.5|11590.3|11586.9|11586.3|261
1749735000000|2025-06-12 13:30:00|11591.2|11589.7|11594.9|11594.3|11596.5|11595.9|11591.1|11589.7|384
1749735300000|2025-06-12 13:35:00|11594.6|11594|11598.6|11597.5|11601|11600.3|11593.8|11592.7|342
1749735600000|2025-06-12 13:40:00|11599.5|11598.6|11603.3|11602.7|11605.3|11604.7|11598.2|11597.6|301
1749735900000|2025-06-12 13:45:00|11603.4|11602.8|11588.6|11588|11603.4|11602.8|11587.8|11587.2|261
1749736200000|2025-06-12 13:50:00|11588.5|11587.9|11585.3|11584.7|11592.5|11591.6|11581.4|11580.5|359
1749736500000|2025-06-12 13:55:00|11585.1|11584.5|11585.2|11584.6|11586.3|11585.7|11579.8|11579.1|412
1749736800000|2025-06-12 14:00:00|11585.4|11584.8|11584|11583.4|11586.2|11585.3|11580.8|11580.2|375
1749737100000|2025-06-12 14:05:00|11584.5|11583.9|11589.2|11588.6|11590.4|11589.8|11581.2|11580.6|280
1749737400000|2025-06-12 14:10:00|11589|11588.4|11587.5|11586.6|11590.1|11589.3|11585|11584.4|297
1749737700000|2025-06-12 14:15:00|11587.4|11586.5|11585|11583.9|11588|11587.4|11582.4|11581.8|249
1749738000000|2025-06-12 14:20:00|11584.9|11584|11585.9|11585.3|11586.3|11585.6|11579.4|11578.8|325
1749738300000|2025-06-12 14:25:00|11585.7|11585.1|11581.9|11581.3|11586.5|11585.9|11581.6|11580.9|273
1749738600000|2025-06-12 14:30:00|11582|11581.4|11580.4|11579.8|11585.9|11585.3|11580.4|11579.8|293
1749738900000|2025-06-12 14:35:00|11580.1|11579.5|11581.8|11581.2|11584|11583.4|11580.1|11579.5|219
1749739200000|2025-06-12 14:40:00|11582|11581.4|11581.6|11581|11584.5|11583.9|11580.2|11579.6|207
1749739500000|2025-06-12 14:45:00|11582|11581.4|11585.1|11584.5|11587.1|11586.5|11581.3|11580.7|294
1749739800000|2025-06-12 14:50:00|11585.6|11585|11586.5|11585.9|11589.9|11589.3|11584.7|11584.1|252
1749740100000|2025-06-12 14:55:00|11586.6|11586|11582.3|11581.7|11587|11586.4|11581.8|11581.1|258
1749740400000|2025-06-12 15:00:00|11582.4|11581.8|11576.5|11575.6|11585.3|11584.7|11576.5|11575.6|329
1749740700000|2025-06-12 15:05:00|11575.7|11574.8|11578.2|11577.6|11581.2|11580.3|11574.2|11573.6|306
1749741000000|2025-06-12 15:10:00|11578.1|11577.5|11575.1|11574.5|11580|11579.4|11573.6|11573|235
1749741300000|2025-06-12 15:15:00|11575|11574.4|11573.9|11573.3|11575.5|11574.9|11570|11569.4|298
1749741600000|2025-06-12 15:20:00|11573.7|11573.1|11572.9|11572|11579.3|11578.7|11572.6|11571.7|290
1749741900000|2025-06-12 15:25:00|11573.4|11572.5|11573|11572.4|11580.2|11579.6|11571.8|11571.2|332
1749742200000|2025-06-12 15:30:00|11573.1|11572.5|11577.9|11577.3|11581.1|11580.2|11573.1|11572.5|320
1749742500000|2025-06-12 15:35:00|11577.8|11577.2|11574.9|11574.3|11578.9|11578.3|11573.5|11572.9|237
1749742800000|2025-06-12 15:40:00|11574.7|11574.1|11572.3|11571.7|11574.9|11574.3|11567.8|11567.2|261
1749743100000|2025-06-12 15:45:00|11572.4|11571.8|11576.4|11575.8|11577.4|11576.8|11572|11571.4|245
1749743400000|2025-06-12 15:50:00|11576.5|11575.9|11578.7|11578.1|11579.4|11578.8|11574.3|11573.7|281
1749743700000|2025-06-12 15:55:00|11578.8|11578.2|11577.5|11576.6|11582.8|11582|11576.4|11575.8|251
1749744000000|2025-06-12 16:00:00|11577.8|11576.9|11576.2|11575.6|11577.8|11577.1|11573|11572.4|260
1749744300000|2025-06-12 16:05:00|11576.1|11575.5|11575.6|11575|11577.7|11577.1|11573.6|11573|256
1749744600000|2025-06-12 16:10:00|11575.9|11575.3|11575.5|11574.6|11578.9|11578.3|11571.3|11570.7|264
1749744900000|2025-06-12 16:15:00|11575.1|11574.2|11578.6|11578|11580|11579.1|11575.1|11574.2|265
1749745200000|2025-06-12 16:20:00|11578.4|11577.8|11575.3|11574.7|11578.8|11577.9|11574.9|11574.3|261
1749745500000|2025-06-12 16:25:00|11575.2|11574.6|11574.3|11573.7|11578|11577.1|11574|11573.4|212
1749745800000|2025-06-12 16:30:00|11574.4|11573.8|11572.9|11572.3|11577.2|11576.6|11572|11571.4|231
1749746100000|2025-06-12 16:35:00|11572.7|11572.1|11572.7|11572.1|11576|11575.4|11572.1|11571.5|199
1749746400000|2025-06-12 16:40:00|11572.4|11571.8|11571|11570.4|11574|11573.4|11569.5|11568.9|191
1749746700000|2025-06-12 16:45:00|11570.9|11570.3|11568.6|11568|11571.9|11571.3|11567.3|11566.7|201
1749747000000|2025-06-12 16:50:00|11568.7|11568.1|11573.7|11572.8|11574.2|11573.3|11568.2|11567.3|213
1749747300000|2025-06-12 16:55:00|11573.9|11573|11576.6|11576|11576.9|11576.1|11573.1|11572.5|206
1749747600000|2025-06-12 17:00:00|11576.5|11575.9|11574.6|11574|11578.4|11577.1|11573.9|11573.1|232
1749747900000|2025-06-12 17:05:00|11574.4|11573.8|11574.5|11573.9|11575|11574.4|11573|11572.4|165
1749748200000|2025-06-12 17:10:00|11574.6|11574|11570.7|11569.8|11576|11575.1|11568.6|11567.7|173
1749748500000|2025-06-12 17:15:00|11570.5|11569.6|11567|11566.4|11571.5|11570.9|11565.9|11565.3|160
1749748800000|2025-06-12 17:20:00|11567.2|11566.3|11566.7|11566.1|11567.2|11566.3|11564.1|11563.3|214
1749749100000|2025-06-12 17:25:00|11566.5|11565.9|11569.5|11568.9|11569.7|11569.1|11566.2|11565.6|137
1749749400000|2025-06-12 17:30:00|11569.6|11569|11571.9|11571.3|11572.2|11571.5|11569.1|11568.5|139
1749749700000|2025-06-12 17:35:00|11572.1|11571.5|11571.8|11571.2|11572.5|11571.9|11568|11567.2|131
1749750000000|2025-06-12 17:40:00|11571.7|11571.1|11575.9|11575.3|11577.7|11576.9|11571.3|11570.7|164
1749750300000|2025-06-12 17:45:00|11575.8|11575.2|11577.1|11576.5|11577.1|11576.5|11573.1|11572.5|119
1749750600000|2025-06-12 17:50:00|11577.3|11576.7|11577.4|11576.8|11578.6|11577.9|11576.5|11575.9|122
1749750900000|2025-06-12 17:55:00|11577.3|11576.7|11575.7|11575.1|11577.9|11577.3|11575.7|11575.1|139
1749751200000|2025-06-12 18:00:00|11575.5|11574.9|11571.1|11570.5|11575.5|11574.9|11571|11570.4|162
1749751500000|2025-06-12 18:05:00|11571|11570.4|11573.1|11572.5|11574.5|11573.9|11570.4|11569.8|111
1749751800000|2025-06-12 18:10:00|11573|11572.4|11573.6|11573|11573.6|11573|11571|11570.4|145
1749752100000|2025-06-12 18:15:00|11573.8|11573.2|11575.5|11574.9|11575.8|11575.2|11573.7|11573.1|115
1749752400000|2025-06-12 18:20:00|11575.4|11574.8|11578.9|11578.3|11578.9|11578.3|11575.2|11574.6|113
1749752700000|2025-06-12 18:25:00|11578.7|11578.1|11578.2|11577.6|11581.1|11580.2|11577.9|11577.3|152
1749753000000|2025-06-12 18:30:00|11578.3|11577.7|11577.6|11577|11579.7|11579.1|11577|11576.4|115
1749753300000|2025-06-12 18:35:00|11577.5|11576.9|11575.6|11575|11579.1|11578.5|11575|11574.4|92
1749753600000|2025-06-12 18:40:00|11575.5|11574.9|11575.1|11574.5|11577.8|11577.2|11574.6|11574|95
1749753900000|2025-06-12 18:45:00|11574.9|11574.3|11577|11576.4|11578.4|11577.8|11574.8|11574.2|96
1749754200000|2025-06-12 18:50:00|11576.9|11576.3|11577|11576.4|11578.7|11577.9|11576.6|11576|108
1749754500000|2025-06-12 18:55:00|11576.8|11576.2|11578|11577.4|11579.8|11579.2|11576.4|11575.8|133
1749754800000|2025-06-12 19:00:00|11578.1|11577.5|11577|11576.4|11578.1|11577.5|11575.8|11575.2|138
1749755100000|2025-06-12 19:05:00|11577.1|11576.5|11578.8|11578.2|11579.2|11578.6|11576.3|11575.7|78
1749755400000|2025-06-12 19:10:00|11578.7|11578.1|11580|11579.4|11580.2|11579.6|11576.5|11575.9|84
1749755700000|2025-06-12 19:15:00|11580.1|11579.5|11578.6|11578|11581.2|11580.4|11578.4|11577.8|96
1749756000000|2025-06-12 19:20:00|11578.9|11578.3|11577.6|11576.7|11579.4|11578.6|11576.3|11575.7|86
1749756300000|2025-06-12 19:25:00|11577.7|11576.8|11576.4|11575.8|11578.6|11577.8|11576.4|11575.8|175
1749756600000|2025-06-12 19:30:00|11576.5|11575.9|11576.4|11575.8|11577.1|11576.5|11575.2|11574.6|96
1749756900000|2025-06-12 19:35:00|11576.5|11575.9|11579|11578.4|11579|11578.4|11576|11575.4|81
1749757200000|2025-06-12 19:40:00|11578.7|11578.1|11579|11578.4|11580|11579.4|11577.1|11576.5|112
1749757500000|2025-06-12 19:45:00|11579.1|11578.5|11577.4|11576.8|11580.1|11579.5|11577.1|11576.5|90
1749757800000|2025-06-12 19:50:00|11577.5|11576.9|11580.2|11579.6|11580.9|11580|11577.5|11576.7|101
1749758100000|2025-06-12 19:55:00|11580.1|11579.5|11576.9|11575.5|11580.1|11579.5|11576.9|11575.5|171
1749758400000|2025-06-12 20:00:00|11577.1|11575.8|11577.8|11577.2|11577.8|11577.2|11576.1|11575.2|88
1749758700000|2025-06-12 20:05:00|11577.5|11576.9|11579.1|11578|11579.9|11579.3|11577.2|11576.6|57
1749759000000|2025-06-12 20:10:00|11579|11578.1|11579.2|11578.6|11580.7|11580.1|11578.8|11578|58
1749759300000|2025-06-12 20:15:00|11579.3|11578.7|11579.2|11578.6|11580.1|11579.2|11578.9|11578.3|63
1749759600000|2025-06-12 20:20:00|11578.9|11578.3|11580.1|11579.5|11581.6|11580.9|11578.9|11577.9|61
1749759900000|2025-06-12 20:25:00|11580.2|11579.6|11580|11579.4|11580.9|11580.3|11579.4|11578.6|56
1749760200000|2025-06-12 20:30:00|11579.9|11579.3|11580.2|11579.6|11581.3|11580.7|11578.8|11578.2|63
1749760500000|2025-06-12 20:35:00|11580.6|11580|11584.7|11584.1|11585.5|11584.9|11580.6|11580|58
1749760800000|2025-06-12 20:40:00|11584.6|11584|11586.2|11585.3|11586.5|11585.5|11584.2|11583.4|50
1749761100000|2025-06-12 20:45:00|11586.1|11585.2|11585.7|11584.8|11588.1|11587.2|11585.5|11584.6|138
1749761400000|2025-06-12 20:50:00|11585.3|11584.4|11586.8|11585.9|11588.3|11587.3|11583.9|11582.8|252
1749761700000|2025-06-12 20:55:00|11587.1|11585.6|11588|11581.4|11588|11585.9|11586.2|11581.4|322
1749762000000|2025-06-12 21:00:00|11587.4|11580.8|11588.3|11581.7|11588.3|11581.7|11587.3|11580.7|3
1749762300000|2025-06-12 21:05:00|11587.5|11580.9|11590.5|11583.9|11590.5|11583.9|11584|11577.4|29
1749762600000|2025-06-12 21:10:00|11590.6|11584|11591.5|11584.9|11591.5|11584.9|11590.4|11583.8|54
1749762900000|2025-06-12 21:15:00|11591.6|11585|11591.6|11585.2|11592.4|11585.8|11591.5|11584.9|19
1749763200000|2025-06-12 21:20:00|11591.5|11585.3|11591.1|11585|11591.6|11586.3|11590.1|11585|62
1749763500000|2025-06-12 21:25:00|11591.2|11585.2|11591.1|11585.1|11591.2|11585.3|11590.9|11585|18
1749763800000|2025-06-12 21:30:00|11591|11585|11590.6|11585.4|11591.4|11585.5|11590.6|11584.7|65
1749764100000|2025-06-12 21:35:00|11590.7|11585.5|11590.8|11585.3|11591.3|11585.7|11590.5|11584.6|102
1749764400000|2025-06-12 21:40:00|11590.9|11585.2|11590.4|11585|11590.9|11585.4|11590.3|11584.8|58
1749764700000|2025-06-12 21:45:00|11590.3|11585.2|11590.3|11585.2|11590.4|11585.3|11590.3|11585|29
1749765000000|2025-06-12 21:50:00|11590.4|11585.1|11590.6|11585.7|11591|11585.7|11590.1|11584.4|60
1749765300000|2025-06-12 21:55:00|11590.7|11585.6|11591.5|11587.5|11591.9|11587.5|11590.7|11585.6|31
1749765600000|2025-06-12 22:00:00|11591.8|11587.6|11590.4|11586.4|11592.5|11587.9|11589.7|11585.5|113
1749765900000|2025-06-12 22:05:00|11590.1|11586.7|11591.8|11590.4|11591.8|11590.4|11588.8|11586.6|65
1749766200000|2025-06-12 22:10:00|11591.6|11590.3|11593.4|11592|11593.7|11592.3|11590.8|11589.5|122
1749766500000|2025-06-12 22:15:00|11593.3|11591.9|11589.7|11588.8|11593.3|11591.9|11589.6|11588.7|87
1749766800000|2025-06-12 22:20:00|11589.6|11588.7|11589|11588.1|11590.5|11589.4|11588.8|11587.6|93
1749767100000|2025-06-12 22:25:00|11589.3|11588.4|11589.1|11588.2|11589.9|11589|11588.6|11587.7|40
1749767400000|2025-06-12 22:30:00|11588.9|11588|11588.4|11587.5|11590.1|11589.2|11588.4|11587.5|44
1749767700000|2025-06-12 22:35:00|11588.1|11587.2|11588.9|11588|11589.9|11589|11588.1|11587.2|67
1749768000000|2025-06-12 22:40:00|11588.7|11587.8|11588.4|11587.5|11589.8|11588.9|11587.8|11586.9|35
1749768300000|2025-06-12 22:45:00|11588.7|11587.8|11588.8|11587.5|11589.9|11588.6|11588.5|11587.3|70
1749768600000|2025-06-12 22:50:00|11588.6|11587.4|11589.6|11588.5|11590.2|11589|11588.6|11587.4|41
1749768900000|2025-06-12 22:55:00|11589.5|11588.6|11590.5|11589.3|11590.7|11589.6|11588.6|11587.7|63
1749769200000|2025-06-12 23:00:00|11590.8|11589.6|11590.8|11589.9|11591.1|11590.2|11587.4|11586.4|84
1749769500000|2025-06-12 23:05:00|11591|11590.1|11591.4|11590.5|11591.8|11590.9|11590.8|11589.9|39
1749769800000|2025-06-12 23:10:00|11591.3|11590.4|11592.7|11591.8|11593.5|11592.4|11591.3|11590.4|85
1749770100000|2025-06-12 23:15:00|11592.6|11591.7|11593.1|11592.2|11594.4|11593.5|11592.2|11591.3|58
1749770400000|2025-06-12 23:20:00|11593|11592.1|11593.6|11592.7|11593.7|11592.8|11592.9|11592|50
1749770700000|2025-06-12 23:25:00|11593.5|11592.6|11594.1|11593.2|11594.1|11593.2|11591.8|11590.9|51
1749771000000|2025-06-12 23:30:00|11593.8|11592.9|11595.1|11594.2|11595.3|11594.2|11593.7|11592.8|71
1749771300000|2025-06-12 23:35:00|11595|11594.1|11595.8|11594.9|11595.8|11594.9|11594.7|11593.5|31
1749771600000|2025-06-12 23:40:00|11595.7|11594.8|11597.3|11596.4|11598.1|11597.2|11595.2|11594.3|143
1749771900000|2025-06-12 23:45:00|11597.5|11596.6|11599.1|11598.2|11600.1|11599.2|11596.9|11596|116
1749772200000|2025-06-12 23:50:00|11599|11598.1|11599.9|11599|11600.4|11599.5|11597.7|11596.8|79
1749772500000|2025-06-12 23:55:00|11600|11599.1|11609.7|11608.8|11610|11609.1|11600|11599.1|172
1749686400000|2025-06-12 00:00:00|11511|11510.1|11506.7|11505.8|11513.4|11512.5|11505.7|11504.8|256
1749686700000|2025-06-12 00:05:00|11506.5|11505.6|11505.2|11504.3|11508.6|11507.7|11504.7|11503.8|172
1749687000000|2025-06-12 00:10:00|11505.1|11504.2|11504.3|11503.4|11507.1|11506.2|11503.4|11502.5|179
1749687300000|2025-06-12 00:15:00|11504|11503.1|11504.1|11503.2|11505|11504.1|11503.4|11502.5|105
1749687600000|2025-06-12 00:20:00|11504.2|11503.3|11507.8|11506.9|11507.8|11506.9|11502.3|11501.4|164
1749687900000|2025-06-12 00:25:00|11507.9|11507|11512.7|11511.8|11513.7|11512.8|11507.9|11507|181
1749688200000|2025-06-12 00:30:00|11512.6|11511.7|11506.5|11505.6|11512.6|11511.7|11505.8|11504.9|203
1749688500000|2025-06-12 00:35:00|11506.4|11505.5|11512.6|11511.7|11513.8|11512.9|11506.4|11505.5|212
1749688800000|2025-06-12 00:40:00|11512.9|11512|11517.2|11516.3|11518.2|11517.3|11512.9|11512|271
1749689100000|2025-06-12 00:45:00|11517.5|11516.6|11525.5|11524.1|11525.6|11524.4|11516.2|11515.3|207
1749689400000|2025-06-12 00:50:00|11526.4|11525.5|11525.4|11523.8|11527.3|11526.1|11522.8|11521.9|286
1749689700000|2025-06-12 00:55:00|11525.3|11523.9|11521.9|11521|11525.3|11524.3|11521.2|11520.3|218
1749690000000|2025-06-12 01:00:00|11521.7|11520.8|11519.4|11518.5|11521.7|11520.8|11515.2|11514.3|233
1749690300000|2025-06-12 01:05:00|11519.2|11518.3|11519|11518.1|11521.7|11520.8|11518.6|11517.4|216
1749690600000|2025-06-12 01:10:00|11519.1|11518.2|11522|11521.1|11524.5|11523.6|11518.6|11517.5|216
1749690900000|2025-06-12 01:15:00|11522.1|11521.2|11525.7|11525.1|11527.6|11527|11522.1|11521.2|232
1749691200000|2025-06-12 01:20:00|11525.8|11525.2|11525.8|11524.7|11529.4|11528.6|11521.7|11521.1|243
1749691500000|2025-06-12 01:25:00|11525.7|11524.6|11526.9|11526|11529|11528.1|11525.5|11524.6|245
1749691800000|2025-06-12 01:30:00|11526.8|11525.9|11529.3|11528.7|11529.5|11528.9|11523|11522.4|217
1749692100000|2025-06-12 01:35:00|11529.1|11528.5|11526.7|11525.8|11529.1|11528.5|11524.2|11523.6|231
1749692400000|2025-06-12 01:40:00|11526.9|11526|11521.5|11520.9|11526.9|11526.2|11519|11518.4|218
1749692700000|2025-06-12 01:45:00|11521|11520.4|11523.2|11522.6|11524.8|11524.2|11520.9|11520.3|186
1749693000000|2025-06-12 01:50:00|11523|11522.4|11520.5|11519.9|11525.1|11524.3|11519.7|11519.1|186
1749693300000|2025-06-12 01:55:00|11520.6|11520|11519.3|11518.4|11520.8|11520.2|11518.1|11517.5|211
1749693600000|2025-06-12 02:00:00|11519.2|11518.3|11513.6|11513|11519.7|11518.8|11513.6|11513|230
1749693900000|2025-06-12 02:05:00|11513.5|11512.9|11510.7|11510.1|11513.8|11513.2|11510.2|11509.3|149
1749694200000|2025-06-12 02:10:00|11510.8|11510.2|11511.2|11510.6|11512.5|11511.9|11509.7|11509.1|142
1749694500000|2025-06-12 02:15:00|11511.1|11510.5|11513.5|11512.6|11513.7|11512.7|11510.7|11510.1|159
1749694800000|2025-06-12 02:20:00|11513.4|11512.5|11512.6|11512|11516.4|11515.8|11512.4|11511.7|162
1749695100000|2025-06-12 02:25:00|11512.1|11511.5|11515.4|11514.8|11516.4|11515.8|11511.9|11511.3|159
1749695400000|2025-06-12 02:30:00|11515.1|11514.5|11515.8|11514.9|11517.5|11516.9|11514.6|11513.7|156
1749695700000|2025-06-12 02:35:00|11515.7|11514.8|11516.4|11515.3|11516.8|11515.5|11514.1|11513.2|165
1749696000000|2025-06-12 02:40:00|11516.2|11515.1|11514.9|11514.3|11516.7|11515.6|11514.5|11513.4|144
1749696300000|2025-06-12 02:45:00|11515.1|11514.5|11512.4|11511.8|11515.5|11514.9|11511.9|11511.3|136
1749696600000|2025-06-12 02:50:00|11512.5|11511.9|11510.4|11509.8|11512.7|11512.1|11507|11506.4|151
1749696900000|2025-06-12 02:55:00|11510.5|11509.9|11511.7|11511.1|11512.3|11511.7|11510|11509.4|137
1749697200000|2025-06-12 03:00:00|11511.6|11511|11511.8|11511.2|11513.6|11512.9|11510.8|11510.2|154
1749697500000|2025-06-12 03:05:00|11512.1|11511.5|11514.6|11513.4|11515.3|11514.2|11512.1|11511.2|160
1749697800000|2025-06-12 03:10:00|11514.5|11513.3|11516.9|11516.3|11517.8|11517.2|11514.1|11512.9|120
1749698100000|2025-06-12 03:15:00|11516.4|11515.8|11516|11515.4|11517.5|11516.9|11515.7|11515.1|110
1749698400000|2025-06-12 03:20:00|11516.1|11515.5|11515.6|11515|11516.6|11515.9|11513.5|11512.9|128
1749698700000|2025-06-12 03:25:00|11515.8|11515.2|11517.6|11516.7|11517.8|11516.9|11515.2|11514.6|169
1749699000000|2025-06-12 03:30:00|11517.7|11516.8|11517.7|11517.1|11520.5|11519.6|11516.3|11515.7|177
1749699300000|2025-06-12 03:35:00|11517.9|11517.3|11522.3|11521.7|11522.5|11521.9|11517.9|11517.3|145
1749699600000|2025-06-12 03:40:00|11521.9|11521.3|11519.3|11518.7|11521.9|11521.3|11518.4|11517.7|158
1749699900000|2025-06-12 03:45:00|11519.4|11518.8|11520.7|11520.1|11521.5|11520.9|11519.4|11518.8|106
1749700200000|2025-06-12 03:50:00|11520.3|11519.7|11520.1|11519.5|11521.1|11520.2|11518.8|11518.2|157
1749700500000|2025-06-12 03:55:00|11519.9|11519.3|11520.1|11519.5|11521.2|11520.6|11519.6|11519|138
1749700800000|2025-06-12 04:00:00|11520|11519.4|11516|11515.1|11520.1|11519.5|11515.4|11514.5|164
1749701100000|2025-06-12 04:05:00|11516.3|11515.4|11515.5|11514.6|11516.9|11516|11514.5|11513.6|132
1749701400000|2025-06-12 04:10:00|11515.6|11514.7|11514|11513.1|11515.6|11514.7|11512.6|11511.7|150
1749701700000|2025-06-12 04:15:00|11513.9|11513|11515.2|11514.3|11516.2|11515.3|11513.7|11512.8|121
1749702000000|2025-06-12 04:20:00|11514.9|11514|11516.5|11515.6|11517.9|11517.3|11514.7|11513.8|81
1749702300000|2025-06-12 04:25:00|11516.2|11515.3|11517.2|11516.6|11518.9|11518|11515.7|11515.1|137
1749702600000|2025-06-12 04:30:00|11517.6|11517|11516.3|11515.4|11517.7|11517|11514.2|11513.6|124
1749702900000|2025-06-12 04:35:00|11516.4|11515.3|11517|11516.4|11517.8|11516.9|11515.4|11514.5|148
1749703200000|2025-06-12 04:40:00|11516.7|11516.1|11517.8|11516.9|11518.1|11517.2|11516.2|11515.5|135
1749703500000|2025-06-12 04:45:00|11517.9|11517|11518|11517.1|11518.7|11518.1|11517.1|11516.4|137
1749703800000|2025-06-12 04:50:00|11518.5|11517.6|11518.9|11518.3|11519.1|11518.3|11517.5|11516.7|101
1749704100000|2025-06-12 04:55:00|11519|11518.4|11515.8|11515.2|11519.4|11518.6|11515.6|11514.7|122
1749704400000|2025-06-12 05:00:00|11515.6|11515|11512.9|11512|11515.6|11515|11511.6|11510.4|177
1749704700000|2025-06-12 05:05:00|11512.8|11511.9|11516.2|11515.6|11516.2|11515.6|11512.7|11511.7|104
1749705000000|2025-06-12 05:10:00|11516.4|11515.8|11514.2|11513.6|11516.4|11515.8|11513.5|11512.9|113
1749705300000|2025-06-12 05:15:00|11514.3|11513.7|11516.3|11515.7|11516.9|11516.3|11513.5|11512.9|128
1749705600000|2025-06-12 05:20:00|11516.1|11515.5|11523.6|11522.7|11524.2|11523.3|11516|11515.4|128
1749705900000|2025-06-12 05:25:00|11523.5|11522.9|11525.6|11524.7|11525.7|11524.8|11521.8|11520.9|129
1749706200000|2025-06-12 05:30:00|11525.7|11524.8|11525.1|11524.5|11526.5|11525.7|11523.6|11522.7|181
1749706500000|2025-06-12 05:35:00|11524.9|11524.3|11525.1|11524.2|11525.8|11525.2|11523.7|11523.1|134
1749706800000|2025-06-12 05:40:00|11525.2|11524.3|11525.2|11524.6|11526.4|11525.8|11523.7|11522.9|151
1749707100000|2025-06-12 05:45:00|11525.1|11524.5|11529.2|11528.3|11529.2|11528.3|11524.8|11523.9|177
1749707400000|2025-06-12 05:50:00|11529.1|11528.2|11527.5|11526.9|11533.1|11532.4|11527.5|11526.9|212
1749707700000|2025-06-12 05:55:00|11527.6|11527|11528.3|11527.7|11529|11528.4|11526.7|11526|137
1749708000000|2025-06-12 06:00:00|11528.2|11527.6|11527.4|11526.3|11532|11531.1|11526.3|11525.4|309
1749708300000|2025-06-12 06:05:00|11527.3|11526.4|11523.4|11522.8|11528.4|11527.8|11523.4|11522.8|278
1749708600000|2025-06-12 06:10:00|11523.3|11522.7|11519.6|11519|11525.4|11524.5|11519.4|11518.5|319
1749708900000|2025-06-12 06:15:00|11519.7|11519.1|11513.5|11512.6|11520.3|11519.7|11513|11512.1|339
1749709200000|2025-06-12 06:20:00|11513.4|11512.5|11517.9|11517.3|11520.1|11519.5|11513.3|11512.5|209
1749709500000|2025-06-12 06:25:00|11518.1|11517.5|11520.1|11519.5|11521.2|11520.6|11515.4|11514.8|226
1749709800000|2025-06-12 06:30:00|11520.2|11519.6|11521.4|11520.8|11524|11523.4|11517.9|11517.3|217
1749710100000|2025-06-12 06:35:00|11521.2|11520.6|11524.7|11524.1|11525.9|11525.3|11519.2|11518.6|192
1749710400000|2025-06-12 06:40:00|11524.6|11524|11518.6|11518|11524.6|11524|11517.7|11517.1|203
1749710700000|2025-06-12 06:45:00|11518.4|11517.8|11517|11516.4|11519.3|11518.7|11515.7|11515.1|203
1749711000000|2025-06-12 06:50:00|11517.2|11516.6|11516|11515.4|11518.1|11517.2|11511.7|11511.1|291
1749711300000|2025-06-12 06:55:00|11515.9|11515.3|11522.6|11522|11523.3|11522.7|11515.9|11515.3|265
1749711600000|2025-06-12 07:00:00|11522.5|11521.9|11517.5|11516.9|11522.5|11521.9|11517.5|11516.4|345
1749711900000|2025-06-12 07:05:00|11517.3|11516.7|11514.4|11513.8|11520.2|11519.6|11514.3|11513.7|322
1749712200000|2025-06-12 07:10:00|11514.1|11513.5|11511.1|11510.5|11516.1|11515.5|11511|11510.1|251
1749712500000|2025-06-12 07:15:00|11511.4|11510.8|11511.5|11510.9|11514|11513.4|11511|11510.4|183
1749712800000|2025-06-12 07:20:00|11511.6|11511|11511.6|11511|11514.1|11513.5|11510.4|11509.8|205
1749713100000|2025-06-12 07:25:00|11511.4|11510.8|11513.9|11513.3|11514|11513.4|11510.2|11509.6|210
1749713400000|2025-06-12 07:30:00|11514.1|11513.5|11514.5|11513.9|11517.2|11516.4|11511|11510.4|261
1749713700000|2025-06-12 07:35:00|11514.2|11513.6|11511.5|11510.9|11514.9|11514.3|11509.3|11508.7|240
1749714000000|2025-06-12 07:40:00|11511.2|11510.6|11509.1|11508.5|11513.4|11512.5|11506.6|11505.7|252
1749714300000|2025-06-12 07:45:00|11509.3|11508.7|11514.7|11514.1|11515.7|11514.8|11509.1|11508.4|299
1749714600000|2025-06-12 07:50:00|11514.8|11513.9|11520|11519.1|11520|11519.1|11514.2|11513.6|274
1749714900000|2025-06-12 07:55:00|11520.2|11519.3|11526.7|11526.1|11528.2|11527.6|11519.9|11519|294
1749715200000|2025-06-12 08:00:00|11526.5|11525.9|11527.9|11527.3|11528.5|11527.9|11523.5|11522.9|262
1749715500000|2025-06-12 08:05:00|11527.7|11527.1|11530.4|11529.8|11531.1|11530.5|11526.6|11525.7|288
1749715800000|2025-06-12 08:10:00|11530.2|11529.6|11531.2|11530.6|11531.4|11530.8|11525|11524.4|244
1749716100000|2025-06-12 08:15:00|11531|11530.4|11534|11533.4|11540.1|11539.1|11530.7|11530.1|347
1749716400000|2025-06-12 08:20:00|11534.1|11533.5|11535|11534.4|11536.6|11536|11533.3|11532.7|230
1749716700000|2025-06-12 08:25:00|11535.7|11535.1|11535.9|11535.3|11536.9|11536.3|11533.9|11533.3|220
1749717000000|2025-06-12 08:30:00|11535.5|11534.9|11534|11533.4|11536.3|11535.5|11531.5|11530.9|239
1749717300000|2025-06-12 08:35:00|11534.1|11533.5|11533.4|11532.8|11536.4|11535.8|11531.6|11530.8|240
1749717600000|2025-06-12 08:40:00|11533.3|11532.7|11537.8|11537.2|11538|11537.4|11531.9|11531.3|255
1749717900000|2025-06-12 08:45:00|11538|11537.4|11541.4|11540.8|11542.2|11541.4|11537|11536.2|252
1749718200000|2025-06-12 08:50:00|11541.5|11540.9|11546.6|11546|11547.6|11546.7|11540.5|11539.6|282
1749718500000|2025-06-12 08:55:00|11546.8|11546.2|11544.7|11544.1|11547.6|11546.9|11543.9|11543.3|290
1749718800000|2025-06-12 09:00:00|11544.6|11544|11544.4|11543.8|11544.9|11544.3|11540.5|11539.9|261
1749719100000|2025-06-12 09:05:00|11544.3|11543.7|11552.2|11551.6|11555.3|11554.4|11544.2|11543.6|301
1749719400000|2025-06-12 09:10:00|11552|11551.4|11559.1|11558.5|11562.7|11561.8|11550.6|11550|310
1749719700000|2025-06-12 09:15:00|11559.2|11558.6|11554.1|11553.5|11559.3|11558.7|11553.5|11552.9|251
1749720000000|2025-06-12 09:20:00|11554|11553.4|11563.7|11563.1|11565.8|11564.9|11552|11551.1|308
1749720300000|2025-06-12 09:25:00|11563.2|11562.6|11558.2|11557.3|11563.8|11562.9|11558|11557|259
1749720600000|2025-06-12 09:30:00|11558.1|11557.2|11558.7|11558.1|11559.6|11558.7|11557|11556.1|220
1749720900000|2025-06-12 09:35:00|11558.5|11557.9|11557.6|11557|11560.8|11560.2|11555.9|11555.3|204
1749721200000|2025-06-12 09:40:00|11557.9|11557.3|11556.1|11555.5|11559.9|11559.3|11556|11554.7|176
1749721500000|2025-06-12 09:45:00|11556|11555.4|11564|11563.1|11564|11563.1|11555.2|11554.5|230
1749721800000|2025-06-12 09:50:00|11564.2|11563.3|11581.5|11580.6|11589.5|11588|11564.2|11563.3|351
1749722100000|2025-06-12 09:55:00|11581.8|11580.9|11572.7|11571.6|11586.4|11585.5|11571.6|11570.7|480
1749722400000|2025-06-12 10:00:00|11573|11571.8|11570.5|11569.6|11574.9|11573.7|11567.2|11566.5|358
1749722700000|2025-06-12 10:05:00|11570.3|11569.4|11573.3|11572.4|11575.3|11574.6|11569.6|11568.7|306
1749723000000|2025-06-12 10:10:00|11573.2|11572.3|11577.9|11577|11587|11586.4|11572.6|11571.7|410
1749723300000|2025-06-12 10:15:00|11578|11577.1|11586.9|11586.3|11587|11586.4|11575.6|11574.4|351
1749723600000|2025-06-12 10:20:00|11587.5|11586.9|11579|11578.4|11587.5|11586.9|11577.4|11576.8|315
1749723900000|2025-06-12 10:25:00|11578.9|11578.3|11590.6|11590|11592.7|11592|11576.7|11576.1|349
1749724200000|2025-06-12 10:30:00|11590.5|11589.9|11589.9|11589|11597.1|11596.4|11587|11586.2|418
1749724500000|2025-06-12 10:35:00|11590.6|11589.7|11586.5|11585.9|11595.6|11594.7|11585.8|11585.2|360
1749724800000|2025-06-12 10:40:00|11586.4|11585.8|11582.1|11581.2|11589.3|11588.7|11581.8|11580.6|353
1749725100000|2025-06-12 10:45:00|11582|11581.1|11592.5|11591.6|11592.5|11591.9|11580.6|11579.7|318
1749725400000|2025-06-12 10:50:00|11592|11591.4|11596.7|11595.6|11611.5|11610|11590.6|11590|454
1749725700000|2025-06-12 10:55:00|11596.6|11595.8|11593.3|11592.7|11596.7|11595.8|11591.7|11590.7|363
1749726000000|2025-06-12 11:00:00|11593.2|11592.6|11605.2|11604.3|11605.2|11604.3|11592.8|11592.2|348
1749726300000|2025-06-12 11:05:00|11605.6|11604.7|11604.5|11603.9|11606.9|11606.3|11602.3|11601.7|271
1749726600000|2025-06-12 11:10:00|11604.4|11603.8|11594.4|11593.8|11604.4|11603.8|11593.1|11592.5|277
1749726900000|2025-06-12 11:15:00|11594.9|11594.3|11597.1|11596.5|11598.7|11598.1|11592.9|11592|263
1749727200000|2025-06-12 11:20:00|11597.3|11596.7|11599.7|11599.1|11601.3|11600.5|11594.6|11594|251
1749727500000|2025-06-12 11:25:00|11599.9|11599.3|11593.9|11593.3|11601.8|11601|11593.9|11593|310
1749727800000|2025-06-12 11:30:00|11593.8|11593.2|11597.4|11596.8|11601.5|11600.9|11591.9|11591.2|333
1749728100000|2025-06-12 11:35:00|11597.3|11596.7|11589.6|11589|11599.2|11598.5|11589.2|11588.6|332
1749728400000|2025-06-12 11:40:00|11589.7|11589.1|11586.6|11585.7|11590.2|11589.6|11585.9|11585.3|273
1749728700000|2025-06-12 11:45:00|11586.8|11585.9|11587.1|11586.5|11589.9|11589|11585.2|11584.6|232
1749729000000|2025-06-12 11:50:00|11587.2|11586.6|11590|11589.1|11590.4|11589.5|11584.5|11583.7|268
1749729300000|2025-06-12 11:55:00|11590.6|11589.7|11589.8|11589.2|11591.3|11590.7|11587.6|11586.7|258
1749729600000|2025-06-12 12:00:00|11589.9|11589.3|11592.7|11592.1|11595|11594.4|11588.5|11587.9|254
1749729900000|2025-06-12 12:05:00|11592.9|11592.3|11594.3|11593.7|11598.9|11598.2|11592.9|11592.3|236
1749730200000|2025-06-12 12:10:00|11594.2|11593.6|11596.6|11596|11599.3|11598.4|11594|11593.4|269
1749730500000|2025-06-12 12:15:00|11596.7|11596.1|11603|11602.4|11606.8|11605.9|11596.5|11595.7|283
1749730800000|2025-06-12 12:20:00|11602.9|11602.3|11601.9|11601.3|11605.7|11605.1|11599.1|11598.5|222
1749731100000|2025-06-12 12:25:00|11601.5|11600.9|11599.6|11595.8|11602.6|11602|11596.2|11595.3|257
1749731400000|2025-06-12 12:30:00|11598.8|11592.8|11621.2|11620.3|11632.5|11630.9|11598.8|11592.8|617
1749731700000|2025-06-12 12:35:00|11620.5|11619.6|11627.6|11627|11628.4|11627.8|11619.4|11618.8|472
1749732000000|2025-06-12 12:40:00|11626.8|11626.2|11628.3|11627.4|11630|11629.4|11622.7|11621.6|441
1749732300000|2025-06-12 12:45:00|11628|11627.3|11616.1|11615.5|11628|11627.3|11613.6|11613|377
1749732600000|2025-06-12 12:50:00|11616.6|11615|11612.2|11611.6|11616.6|11615.9|11611.7|11611.1|338
1749732900000|2025-06-12 12:55:00|11611.5|11610.9|11610.3|11609.7|11615.4|11614.8|11609.9|11609.3|337
1749733200000|2025-06-12 13:00:00|11609.8|11609.2|11613.9|11613.3|11617.6|11617|11609.8|11609.2|349
1749733500000|2025-06-12 13:05:00|11614.2|11613.6|11609.9|11609.3|11616.4|11615.8|11607.6|11607|352
1749733800000|2025-06-12 13:10:00|11609.8|11609.2|11601.3|11600.7|11609.9|11609.3|11599.8|11599.2|360
1749734100000|2025-06-12 13:15:00|11601.2|11600.6|11598.2|11597.3|11601.6|11601|11595.5|11594.9|285
1749734400000|2025-06-12 13:20:00|11598.1|11597.2|11590.8|11590.2|11598.1|11597.5|11588.9|11588.3|299
1749734700000|2025-06-12 13:25:00|11589.8|11589.2|11591.1|11589.5|11591.5|11590.3|11586.9|11586.3|261
1749735000000|2025-06-12 13:30:00|11591.2|11589.7|11594.9|11594.3|11596.5|11595.9|11591.1|11589.7|384
1749735300000|2025-06-12 13:35:00|11594.6|11594|11598.6|11597.5|11601|11600.3|11593.8|11592.7|342
1749735600000|2025-06-12 13:40:00|11599.5|11598.6|11603.3|11602.7|11605.3|11604.7|11598.2|11597.6|301
1749735900000|2025-06-12 13:45:00|11603.4|11602.8|11588.6|11588|11603.4|11602.8|11587.8|11587.2|261
1749736200000|2025-06-12 13:50:00|11588.5|11587.9|11585.3|11584.7|11592.5|11591.6|11581.4|11580.5|359
1749736500000|2025-06-12 13:55:00|11585.1|11584.5|11585.2|11584.6|11586.3|11585.7|11579.8|11579.1|412
1749736800000|2025-06-12 14:00:00|11585.4|11584.8|11584|11583.4|11586.2|11585.3|11580.8|11580.2|375
1749737100000|2025-06-12 14:05:00|11584.5|11583.9|11589.2|11588.6|11590.4|11589.8|11581.2|11580.6|280
1749737400000|2025-06-12 14:10:00|11589|11588.4|11587.5|11586.6|11590.1|11589.3|11585|11584.4|297
1749737700000|2025-06-12 14:15:00|11587.4|11586.5|11585|11583.9|11588|11587.4|11582.4|11581.8|249
1749738000000|2025-06-12 14:20:00|11584.9|11584|11585.9|11585.3|11586.3|11585.6|11579.4|11578.8|325
1749738300000|2025-06-12 14:25:00|11585.7|11585.1|11581.9|11581.3|11586.5|11585.9|11581.6|11580.9|273
1749738600000|2025-06-12 14:30:00|11582|11581.4|11580.4|11579.8|11585.9|11585.3|11580.4|11579.8|293
1749738900000|2025-06-12 14:35:00|11580.1|11579.5|11581.8|11581.2|11584|11583.4|11580.1|11579.5|219
1749739200000|2025-06-12 14:40:00|11582|11581.4|11581.6|11581|11584.5|11583.9|11580.2|11579.6|207
1749739500000|2025-06-12 14:45:00|11582|11581.4|11585.1|11584.5|11587.1|11586.5|11581.3|11580.7|294
1749739800000|2025-06-12 14:50:00|11585.6|11585|11586.5|11585.9|11589.9|11589.3|11584.7|11584.1|252
1749740100000|2025-06-12 14:55:00|11586.6|11586|11582.3|11581.7|11587|11586.4|11581.8|11581.1|258
1749740400000|2025-06-12 15:00:00|11582.4|11581.8|11576.5|11575.6|11585.3|11584.7|11576.5|11575.6|329
1749740700000|2025-06-12 15:05:00|11575.7|11574.8|11578.2|11577.6|11581.2|11580.3|11574.2|11573.6|306
1749741000000|2025-06-12 15:10:00|11578.1|11577.5|11575.1|11574.5|11580|11579.4|11573.6|11573|235
1749741300000|2025-06-12 15:15:00|11575|11574.4|11573.9|11573.3|11575.5|11574.9|11570|11569.4|298
1749741600000|2025-06-12 15:20:00|11573.7|11573.1|11572.9|11572|11579.3|11578.7|11572.6|11571.7|290
1749741900000|2025-06-12 15:25:00|11573.4|11572.5|11573|11572.4|11580.2|11579.6|11571.8|11571.2|332
1749742200000|2025-06-12 15:30:00|11573.1|11572.5|11577.9|11577.3|11581.1|11580.2|11573.1|11572.5|320
1749742500000|2025-06-12 15:35:00|11577.8|11577.2|11574.9|11574.3|11578.9|11578.3|11573.5|11572.9|237
1749742800000|2025-06-12 15:40:00|11574.7|11574.1|11572.3|11571.7|11574.9|11574.3|11567.8|11567.2|261
1749743100000|2025-06-12 15:45:00|11572.4|11571.8|11576.4|11575.8|11577.4|11576.8|11572|11571.4|245
1749743400000|2025-06-12 15:50:00|11576.5|11575.9|11578.7|11578.1|11579.4|11578.8|11574.3|11573.7|281
1749743700000|2025-06-12 15:55:00|11578.8|11578.2|11577.5|11576.6|11582.8|11582|11576.4|11575.8|251
1749744000000|2025-06-12 16:00:00|11577.8|11576.9|11576.2|11575.6|11577.8|11577.1|11573|11572.4|260
1749744300000|2025-06-12 16:05:00|11576.1|11575.5|11575.6|11575|11577.7|11577.1|11573.6|11573|256
1749744600000|2025-06-12 16:10:00|11575.9|11575.3|11575.5|11574.6|11578.9|11578.3|11571.3|11570.7|264
1749744900000|2025-06-12 16:15:00|11575.1|11574.2|11578.6|11578|11580|11579.1|11575.1|11574.2|265
1749745200000|2025-06-12 16:20:00|11578.4|11577.8|11575.3|11574.7|11578.8|11577.9|11574.9|11574.3|261
1749745500000|2025-06-12 16:25:00|11575.2|11574.6|11574.3|11573.7|11578|11577.1|11574|11573.4|212
1749745800000|2025-06-12 16:30:00|11574.4|11573.8|11572.9|11572.3|11577.2|11576.6|11572|11571.4|231
1749746100000|2025-06-12 16:35:00|11572.7|11572.1|11572.7|11572.1|11576|11575.4|11572.1|11571.5|199
1749746400000|2025-06-12 16:40:00|11572.4|11571.8|11571|11570.4|11574|11573.4|11569.5|11568.9|191
1749746700000|2025-06-12 16:45:00|11570.9|11570.3|11568.6|11568|11571.9|11571.3|11567.3|11566.7|201
1749747000000|2025-06-12 16:50:00|11568.7|11568.1|11573.7|11572.8|11574.2|11573.3|11568.2|11567.3|213
1749747300000|2025-06-12 16:55:00|11573.9|11573|11576.6|11576|11576.9|11576.1|11573.1|11572.5|206
1749747600000|2025-06-12 17:00:00|11576.5|11575.9|11574.6|11574|11578.4|11577.1|11573.9|11573.1|232
1749747900000|2025-06-12 17:05:00|11574.4|11573.8|11574.5|11573.9|11575|11574.4|11573|11572.4|165
1749748200000|2025-06-12 17:10:00|11574.6|11574|11570.7|11569.8|11576|11575.1|11568.6|11567.7|173
1749748500000|2025-06-12 17:15:00|11570.5|11569.6|11567|11566.4|11571.5|11570.9|11565.9|11565.3|160
1749748800000|2025-06-12 17:20:00|11567.2|11566.3|11566.7|11566.1|11567.2|11566.3|11564.1|11563.3|214
1749749100000|2025-06-12 17:25:00|11566.5|11565.9|11569.5|11568.9|11569.7|11569.1|11566.2|11565.6|137
1749749400000|2025-06-12 17:30:00|11569.6|11569|11571.9|11571.3|11572.2|11571.5|11569.1|11568.5|139
1749749700000|2025-06-12 17:35:00|11572.1|11571.5|11571.8|11571.2|11572.5|11571.9|11568|11567.2|131
1749750000000|2025-06-12 17:40:00|11571.7|11571.1|11575.9|11575.3|11577.7|11576.9|11571.3|11570.7|164
1749750300000|2025-06-12 17:45:00|11575.8|11575.2|11577.1|11576.5|11577.1|11576.5|11573.1|11572.5|119
1749750600000|2025-06-12 17:50:00|11577.3|11576.7|11577.4|11576.8|11578.6|11577.9|11576.5|11575.9|122
1749750900000|2025-06-12 17:55:00|11577.3|11576.7|11575.7|11575.1|11577.9|11577.3|11575.7|11575.1|139
1749751200000|2025-06-12 18:00:00|11575.5|11574.9|11571.1|11570.5|11575.5|11574.9|11571|11570.4|162
1749751500000|2025-06-12 18:05:00|11571|11570.4|11573.1|11572.5|11574.5|11573.9|11570.4|11569.8|111
1749751800000|2025-06-12 18:10:00|11573|11572.4|11573.6|11573|11573.6|11573|11571|11570.4|145
1749752100000|2025-06-12 18:15:00|11573.8|11573.2|11575.5|11574.9|11575.8|11575.2|11573.7|11573.1|115
1749752400000|2025-06-12 18:20:00|11575.4|11574.8|11578.9|11578.3|11578.9|11578.3|11575.2|11574.6|113
1749752700000|2025-06-12 18:25:00|11578.7|11578.1|11578.2|11577.6|11581.1|11580.2|11577.9|11577.3|152
1749753000000|2025-06-12 18:30:00|11578.3|11577.7|11577.6|11577|11579.7|11579.1|11577|11576.4|115
1749753300000|2025-06-12 18:35:00|11577.5|11576.9|11575.6|11575|11579.1|11578.5|11575|11574.4|92
1749753600000|2025-06-12 18:40:00|11575.5|11574.9|11575.1|11574.5|11577.8|11577.2|11574.6|11574|95
1749753900000|2025-06-12 18:45:00|11574.9|11574.3|11577|11576.4|11578.4|11577.8|11574.8|11574.2|96
1749754200000|2025-06-12 18:50:00|11576.9|11576.3|11577|11576.4|11578.7|11577.9|11576.6|11576|108
1749754500000|2025-06-12 18:55:00|11576.8|11576.2|11578|11577.4|11579.8|11579.2|11576.4|11575.8|133
1749754800000|2025-06-12 19:00:00|11578.1|11577.5|11577|11576.4|11578.1|11577.5|11575.8|11575.2|138
1749755100000|2025-06-12 19:05:00|11577.1|11576.5|11578.8|11578.2|11579.2|11578.6|11576.3|11575.7|78
1749755400000|2025-06-12 19:10:00|11578.7|11578.1|11580|11579.4|11580.2|11579.6|11576.5|11575.9|84
1749755700000|2025-06-12 19:15:00|11580.1|11579.5|11578.6|11578|11581.2|11580.4|11578.4|11577.8|96
1749756000000|2025-06-12 19:20:00|11578.9|11578.3|11577.6|11576.7|11579.4|11578.6|11576.3|11575.7|86
1749756300000|2025-06-12 19:25:00|11577.7|11576.8|11576.4|11575.8|11578.6|11577.8|11576.4|11575.8|175
1749756600000|2025-06-12 19:30:00|11576.5|11575.9|11576.4|11575.8|11577.1|11576.5|11575.2|11574.6|96
1749756900000|2025-06-12 19:35:00|11576.5|11575.9|11579|11578.4|11579|11578.4|11576|11575.4|81
1749757200000|2025-06-12 19:40:00|11578.7|11578.1|11579|11578.4|11580|11579.4|11577.1|11576.5|112
1749757500000|2025-06-12 19:45:00|11579.1|11578.5|11577.4|11576.8|11580.1|11579.5|11577.1|11576.5|90
1749757800000|2025-06-12 19:50:00|11577.5|11576.9|11580.2|11579.6|11580.9|11580|11577.5|11576.7|101
1749758100000|2025-06-12 19:55:00|11580.1|11579.5|11576.9|11575.5|11580.1|11579.5|11576.9|11575.5|171
1749758400000|2025-06-12 20:00:00|11577.1|11575.8|11577.8|11577.2|11577.8|11577.2|11576.1|11575.2|88
1749758700000|2025-06-12 20:05:00|11577.5|11576.9|11579.1|11578|11579.9|11579.3|11577.2|11576.6|57
1749759000000|2025-06-12 20:10:00|11579|11578.1|11579.2|11578.6|11580.7|11580.1|11578.8|11578|58
1749759300000|2025-06-12 20:15:00|11579.3|11578.7|11579.2|11578.6|11580.1|11579.2|11578.9|11578.3|63
1749759600000|2025-06-12 20:20:00|11578.9|11578.3|11580.1|11579.5|11581.6|11580.9|11578.9|11577.9|61
1749759900000|2025-06-12 20:25:00|11580.2|11579.6|11580|11579.4|11580.9|11580.3|11579.4|11578.6|56
1749760200000|2025-06-12 20:30:00|11579.9|11579.3|11580.2|11579.6|11581.3|11580.7|11578.8|11578.2|63
1749760500000|2025-06-12 20:35:00|11580.6|11580|11584.7|11584.1|11585.5|11584.9|11580.6|11580|58
1749760800000|2025-06-12 20:40:00|11584.6|11584|11586.2|11585.3|11586.5|11585.5|11584.2|11583.4|50
1749761100000|2025-06-12 20:45:00|11586.1|11585.2|11585.7|11584.8|11588.1|11587.2|11585.5|11584.6|138
1749761400000|2025-06-12 20:50:00|11585.3|11584.4|11586.8|11585.9|11588.3|11587.3|11583.9|11582.8|252
1749761700000|2025-06-12 20:55:00|11587.1|11585.6|11588|11581.4|11588|11585.9|11586.2|11581.4|322
1749762000000|2025-06-12 21:00:00|11587.4|11580.8|11588.3|11581.7|11588.3|11581.7|11587.3|11580.7|3
1749762300000|2025-06-12 21:05:00|11587.5|11580.9|11590.5|11583.9|11590.5|11583.9|11584|11577.4|29
1749762600000|2025-06-12 21:10:00|11590.6|11584|11591.5|11584.9|11591.5|11584.9|11590.4|11583.8|54
1749762900000|2025-06-12 21:15:00|11591.6|11585|11591.6|11585.2|11592.4|11585.8|11591.5|11584.9|19
1749763200000|2025-06-12 21:20:00|11591.5|11585.3|11591.1|11585|11591.6|11586.3|11590.1|11585|62
1749763500000|2025-06-12 21:25:00|11591.2|11585.2|11591.1|11585.1|11591.2|11585.3|11590.9|11585|18
1749763800000|2025-06-12 21:30:00|11591|11585|11590.6|11585.4|11591.4|11585.5|11590.6|11584.7|65
1749764100000|2025-06-12 21:35:00|11590.7|11585.5|11590.8|11585.3|11591.3|11585.7|11590.5|11584.6|102
1749764400000|2025-06-12 21:40:00|11590.9|11585.2|11590.4|11585|11590.9|11585.4|11590.3|11584.8|58
1749764700000|2025-06-12 21:45:00|11590.3|11585.2|11590.3|11585.2|11590.4|11585.3|11590.3|11585|29
1749765000000|2025-06-12 21:50:00|11590.4|11585.1|11590.6|11585.7|11591|11585.7|11590.1|11584.4|60
1749765300000|2025-06-12 21:55:00|11590.7|11585.6|11591.5|11587.5|11591.9|11587.5|11590.7|11585.6|31
1749765600000|2025-06-12 22:00:00|11591.8|11587.6|11590.4|11586.4|11592.5|11587.9|11589.7|11585.5|113
1749765900000|2025-06-12 22:05:00|11590.1|11586.7|11591.8|11590.4|11591.8|11590.4|11588.8|11586.6|65
1749766200000|2025-06-12 22:10:00|11591.6|11590.3|11593.4|11592|11593.7|11592.3|11590.8|11589.5|122
1749766500000|2025-06-12 22:15:00|11593.3|11591.9|11589.7|11588.8|11593.3|11591.9|11589.6|11588.7|87
1749766800000|2025-06-12 22:20:00|11589.6|11588.7|11589|11588.1|11590.5|11589.4|11588.8|11587.6|93
1749767100000|2025-06-12 22:25:00|11589.3|11588.4|11589.1|11588.2|11589.9|11589|11588.6|11587.7|40
1749767400000|2025-06-12 22:30:00|11588.9|11588|11588.4|11587.5|11590.1|11589.2|11588.4|11587.5|44
1749767700000|2025-06-12 22:35:00|11588.1|11587.2|11588.9|11588|11589.9|11589|11588.1|11587.2|67
1749768000000|2025-06-12 22:40:00|11588.7|11587.8|11588.4|11587.5|11589.8|11588.9|11587.8|11586.9|35
1749768300000|2025-06-12 22:45:00|11588.7|11587.8|11588.8|11587.5|11589.9|11588.6|11588.5|11587.3|70
1749768600000|2025-06-12 22:50:00|11588.6|11587.4|11589.6|11588.5|11590.2|11589|11588.6|11587.4|41
1749768900000|2025-06-12 22:55:00|11589.5|11588.6|11590.5|11589.3|11590.7|11589.6|11588.6|11587.7|63
1749769200000|2025-06-12 23:00:00|11590.8|11589.6|11590.8|11589.9|11591.1|11590.2|11587.4|11586.4|84
1749769500000|2025-06-12 23:05:00|11591|11590.1|11591.4|11590.5|11591.8|11590.9|11590.8|11589.9|39
1749769800000|2025-06-12 23:10:00|11591.3|11590.4|11592.7|11591.8|11593.5|11592.4|11591.3|11590.4|85
1749770100000|2025-06-12 23:15:00|11592.6|11591.7|11593.1|11592.2|11594.4|11593.5|11592.2|11591.3|58
1749770400000|2025-06-12 23:20:00|11593|11592.1|11593.6|11592.7|11593.7|11592.8|11592.9|11592|50
1749770700000|2025-06-12 23:25:00|11593.5|11592.6|11594.1|11593.2|11594.1|11593.2|11591.8|11590.9|51
1749771000000|2025-06-12 23:30:00|11593.8|11592.9|11595.1|11594.2|11595.3|11594.2|11593.7|11592.8|71
1749771300000|2025-06-12 23:35:00|11595|11594.1|11595.8|11594.9|11595.8|11594.9|11594.7|11593.5|31
1749771600000|2025-06-12 23:40:00|11595.7|11594.8|11597.3|11596.4|11598.1|11597.2|11595.2|11594.3|143
1749771900000|2025-06-12 23:45:00|11597.5|11596.6|11599.1|11598.2|11600.1|11599.2|11596.9|11596|116
1749772200000|2025-06-12 23:50:00|11599|11598.1|11599.9|11599|11600.4|11599.5|11597.7|11596.8|79
1749772500000|2025-06-12 23:55:00|11600|11599.1|11609.7|11608.8|11610|11609.1|11600|11599.1|172
1749772800000|2025-06-13 00:00:00|11609.4|11608.5|11611.2|11610.3|11613.7|11612.8|11603.9|11603|533
1749773100000|2025-06-13 00:05:00|11611.6|11610.7|11595.2|11593.9|11615.1|11613.9|11595.2|11593.9|559
1749773400000|2025-06-13 00:10:00|11595.6|11594.5|11565.3|11564|11596.1|11594.8|11564.7|11563.6|638
1749773700000|2025-06-13 00:15:00|11565.5|11564.6|11582.3|11580.6|11589.5|11588|11561.4|11560.2|565
1749774000000|2025-06-13 00:20:00|11582.4|11580.5|11576|11574.3|11582.7|11580.9|11574|11572.6|516
1749774300000|2025-06-13 00:25:00|11575.9|11574.4|11582.9|11581.6|11583.5|11582.2|11571.7|11570.2|510
1749774600000|2025-06-13 00:30:00|11583|11581.7|11564.5|11562.8|11585.7|11584.3|11564.5|11562.8|648
1749774900000|2025-06-13 00:35:00|11564.6|11563.1|11548.8|11547.1|11565.5|11563.9|11548.5|11546.8|567
1749775200000|2025-06-13 00:40:00|11548.1|11546.6|11546.8|11545.1|11551.2|11549.5|11540.2|11538.7|582
1749775500000|2025-06-13 00:45:00|11546.3|11544.8|11556.3|11554.7|11559.9|11558.6|11543.3|11542|520
1749775800000|2025-06-13 00:50:00|11556.4|11554.8|11562.4|11561.5|11562.4|11561.5|11549.3|11547.8|515
1749776100000|2025-06-13 00:55:00|11563.1|11561.4|11559.5|11558.3|11563.1|11561.4|11551.2|11549.9|484
1749776400000|2025-06-13 01:00:00|11559.4|11558|11543.3|11541.9|11560.6|11559.3|11543.3|11541.9|533
1749776700000|2025-06-13 01:05:00|11543.1|11542|11551.9|11550.3|11555.4|11554|11543.1|11541.9|472
1749777000000|2025-06-13 01:10:00|11551.8|11550.2|11547.2|11545.9|11552.2|11550.5|11542|11540.7|492
1749777300000|2025-06-13 01:15:00|11547.3|11545.7|11541.3|11540.1|11549.2|11547.5|11540.2|11539.1|435
1749777600000|2025-06-13 01:20:00|11541.2|11540|11543.4|11542.2|11545.8|11544.7|11539.6|11538.3|437
1749777900000|2025-06-13 01:25:00|11543.5|11542.3|11550.3|11549.1|11550.5|11549.1|11540.5|11539.3|389
1749778200000|2025-06-13 01:30:00|11550.4|11549.2|11546.4|11545.5|11552.1|11550.9|11545.7|11544.5|366
1749778500000|2025-06-13 01:35:00|11546.6|11545.7|11543.5|11541.9|11546.7|11545.8|11537.8|11536.9|351
1749778800000|2025-06-13 01:40:00|11543|11541.6|11545.1|11544.2|11548.1|11547.2|11540.9|11540|277
1749779100000|2025-06-13 01:45:00|11545.2|11544.3|11553.5|11552.9|11553.5|11552.9|11544.4|11543.5|235
1749779400000|2025-06-13 01:50:00|11554.2|11553.6|11550.8|11550.2|11554.8|11554.2|11550.4|11549.8|278
1749779700000|2025-06-13 01:55:00|11550.9|11550|11549.1|11548.2|11551.9|11551.3|11544.4|11543.7|348
1749780000000|2025-06-13 02:00:00|11549|11548.1|11548.8|11547.9|11550.4|11549.5|11547.2|11546.3|221
1749780300000|2025-06-13 02:05:00|11548.6|11547.7|11552.3|11551.4|11552.7|11551.8|11547.2|11546.3|177
1749780600000|2025-06-13 02:10:00|11552.1|11551.2|11550.1|11549.2|11552.7|11551.8|11546|11545.1|149
1749780900000|2025-06-13 02:15:00|11550|11549.1|11556.8|11555.9|11559.2|11558|11550|11549.1|213
1749781200000|2025-06-13 02:20:00|11556.7|11555.8|11550|11549.1|11556.8|11555.9|11549.6|11548.7|236
1749781500000|2025-06-13 02:25:00|11549.9|11549|11548|11547.1|11552.8|11551.9|11547.3|11546.4|219
1749781800000|2025-06-13 02:30:00|11547.8|11546.9|11553.9|11553|11556.6|11555.7|11547.8|11546.9|252
1749782100000|2025-06-13 02:35:00|11553.6|11552.7|11549.3|11548.4|11553.8|11552.9|11548.5|11547.6|229
1749782400000|2025-06-13 02:40:00|11549.2|11548.3|11543.3|11542.4|11550.5|11549.6|11541.4|11540.5|212
1749782700000|2025-06-13 02:45:00|11543.2|11542.3|11546|11545.1|11549.6|11548.2|11543.2|11542.3|228
1749783000000|2025-06-13 02:50:00|11546.1|11545.2|11540.2|11539.3|11552.1|11551.2|11539.7|11538.5|215
1749783300000|2025-06-13 02:55:00|11540.3|11539.4|11545.4|11544.8|11545.7|11544.8|11537.9|11536.8|328
1749783600000|2025-06-13 03:00:00|11545.3|11544.7|11536|11535.4|11546.7|11545.8|11533.6|11532.7|280
1749783900000|2025-06-13 03:05:00|11536.5|11535.9|11535.3|11534.4|11538|11537.4|11529.6|11528.7|252
1749784200000|2025-06-13 03:10:00|11535.8|11534.9|11530.2|11529.3|11539.6|11538.7|11529.6|11528.9|274
1749784500000|2025-06-13 03:15:00|11530.1|11529.5|11532.5|11531.9|11533.9|11533.2|11528|11527.4|257
1749784800000|2025-06-13 03:20:00|11532.6|11532|11534.2|11532.7|11536.3|11535.3|11528.9|11528.2|247
1749785100000|2025-06-13 03:25:00|11534.4|11533|11532.5|11531.9|11537.8|11537.2|11531.9|11531.3|254
1749785400000|2025-06-13 03:30:00|11532.2|11531.6|11530|11529.4|11534.5|11533.7|11529.9|11529.3|193
1749785700000|2025-06-13 03:35:00|11529.9|11529.3|11531.7|11531.1|11532.7|11531.9|11528.3|11527.4|195
1749786000000|2025-06-13 03:40:00|11531.6|11531|11533.4|11532.5|11536|11534.9|11530.6|11530|179
1749786300000|2025-06-13 03:45:00|11533.1|11532.2|11538.2|11537.3|11539.4|11538.8|11533.1|11532.2|181
1749786600000|2025-06-13 03:50:00|11538.3|11537.4|11541.2|11540.3|11543.9|11542.1|11536.4|11535.5|182
1749786900000|2025-06-13 03:55:00|11541.3|11540.4|11537.7|11536.8|11541.4|11540.5|11535.9|11535|211
1749787200000|2025-06-13 04:00:00|11537.9|11537|11538.2|11537.3|11541.3|11540.4|11535.8|11534.5|230
1749787500000|2025-06-13 04:05:00|11539|11538.1|11534.5|11533.6|11539|11538.1|11533|11532.1|138
1749787800000|2025-06-13 04:10:00|11533.8|11532.9|11529.5|11528.6|11535.4|11534.2|11528.8|11527.9|166
1749788100000|2025-06-13 04:15:00|11529.4|11528.5|11528|11526.4|11531.1|11530.2|11527.4|11526.2|127
1749788400000|2025-06-13 04:20:00|11528.1|11526.6|11523.3|11522.4|11528.3|11526.9|11522.2|11521.3|172
1749788700000|2025-06-13 04:25:00|11522.9|11522|11521.6|11520.7|11523.5|11522.6|11514.6|11513.8|223
1749789000000|2025-06-13 04:30:00|11521.7|11520.8|11523.9|11523.3|11528.3|11527.7|11521.4|11520.4|228
1749789300000|2025-06-13 04:35:00|11523.7|11523.1|11524|11523.1|11524.7|11524.1|11519.6|11519|222
1749789600000|2025-06-13 04:40:00|11523.8|11522.9|11526.2|11525.6|11527.5|11526.9|11522.9|11522.2|179
1749789900000|2025-06-13 04:45:00|11526.3|11525.7|11527.7|11527.1|11529|11528.3|11525.5|11524.9|134
1749790200000|2025-06-13 04:50:00|11527.6|11527|11525.2|11524.6|11528.3|11527.7|11524|11523.4|132
1749790500000|2025-06-13 04:55:00|11525.3|11524.7|11525.5|11524.9|11526.9|11526.1|11521.4|11520.8|160
1749790800000|2025-06-13 05:00:00|11525.7|11525.1|11530.7|11529.8|11531.6|11530.7|11524.6|11524|218
1749791100000|2025-06-13 05:05:00|11531|11530.1|11536.3|11535.4|11537.5|11536.6|11531|11530.1|221
1749791400000|2025-06-13 05:10:00|11537|11536.1|11532.4|11531.5|11537|11536.1|11532|11531.1|143
1749791700000|2025-06-13 05:15:00|11532.2|11531.3|11531.5|11530.6|11534.1|11533.2|11528.4|11527.5|179
1749792000000|2025-06-13 05:20:00|11531.4|11530.5|11521.7|11520.8|11532|11531.1|11520.8|11519.5|198
1749792300000|2025-06-13 05:25:00|11521.8|11520.9|11514.1|11513.2|11522.4|11521.5|11512.6|11511.7|253
1749792600000|2025-06-13 05:30:00|11513.5|11512.6|11516.3|11515.4|11516.6|11515.7|11512.5|11511.6|151
1749792900000|2025-06-13 05:35:00|11516.2|11515.3|11527.8|11526.9|11529.3|11528.4|11516.2|11515.3|176
1749793200000|2025-06-13 05:40:00|11527.4|11526.5|11525.6|11524.7|11532.4|11531.5|11524.7|11523.8|186
1749793500000|2025-06-13 05:45:00|11525.7|11524.8|11526.9|11525.6|11531|11530.1|11524.8|11523.9|157
1749793800000|2025-06-13 05:50:00|11526.8|11526.4|11530.2|11529.3|11531.7|11530.8|11526.8|11526.1|177
1749794100000|2025-06-13 05:55:00|11530.7|11529.8|11530.1|11529|11533.7|11532.8|11529.9|11529|156
1749794400000|2025-06-13 06:00:00|11530.5|11529.4|11538.9|11538|11539.7|11538.8|11530.5|11528.9|367
1749794700000|2025-06-13 06:05:00|11539.5|11538.6|11541.3|11540.4|11546.9|11546|11537.7|11536.8|367
1749795000000|2025-06-13 06:10:00|11541.2|11540.3|11534.7|11533.8|11542.5|11541.2|11534.7|11533.8|363
1749795300000|2025-06-13 06:15:00|11534.8|11533.9|11533|11532.1|11539.1|11538.2|11530.7|11529.8|335
1749795600000|2025-06-13 06:20:00|11533.1|11531.9|11537|11536.1|11540.1|11538.7|11530.5|11529.6|315
1749795900000|2025-06-13 06:25:00|11536.9|11536|11530.8|11529.9|11537.8|11536.9|11529.2|11528.3|337
1749796200000|2025-06-13 06:30:00|11531.5|11530.6|11539.4|11538.5|11539.7|11538.8|11529.6|11528.7|307
1749796500000|2025-06-13 06:35:00|11538.7|11537.8|11535.5|11534.6|11541.6|11540.7|11528|11526.9|355
1749796800000|2025-06-13 06:40:00|11535.2|11534.3|11530.8|11528.4|11536.4|11535.5|11524.4|11523.5|321
1749797100000|2025-06-13 06:45:00|11530.6|11527.6|11534.2|11533.3|11534.4|11533.5|11528.3|11527.4|356
1749797400000|2025-06-13 06:50:00|11534|11533.1|11535.2|11534.3|11539.6|11538.7|11532.9|11532|361
1749797700000|2025-06-13 06:55:00|11535|11534.1|11543|11541.2|11544.8|11543.4|11534.2|11533.3|366
1749798000000|2025-06-13 07:00:00|11543.2|11541.4|11549.1|11548.2|11549.8|11548.9|11538.9|11538|426
1749798300000|2025-06-13 07:05:00|11548.9|11548|11552.9|11552|11554.9|11554|11546.3|11545.4|406
1749798600000|2025-06-13 07:10:00|11553|11552.1|11555.4|11554.5|11560.9|11559.8|11551.6|11550.7|372
1749798900000|2025-06-13 07:15:00|11555.1|11554.2|11549.5|11548.1|11555.2|11554.3|11547.3|11546.4|308
1749799200000|2025-06-13 07:20:00|11549.4|11548|11545.1|11544.2|11549.9|11549|11543.2|11542.3|297
1749799500000|2025-06-13 07:25:00|11544.9|11544|11548.4|11547.5|11548.4|11547.5|11540.7|11539.8|300
1749799800000|2025-06-13 07:30:00|11548.3|11547.4|11553|11552.1|11553.6|11552.5|11546.3|11545.4|283
1749800100000|2025-06-13 07:35:00|11553.3|11552.4|11553.5|11552.6|11558|11557.1|11551.7|11550.8|251
1749800400000|2025-06-13 07:40:00|11553.4|11552.5|11547.6|11546.7|11554.9|11554|11546.3|11545.1|211
1749800700000|2025-06-13 07:45:00|11547.7|11546.8|11546.9|11546|11553|11552.1|11543.9|11543|229
1749801000000|2025-06-13 07:50:00|11546.8|11545.9|11540.9|11540|11546.8|11545.9|11540.5|11539.5|206
1749801300000|2025-06-13 07:55:00|11541.4|11540.6|11535.9|11535|11542.4|11541.5|11535.8|11534.9|239
1749801600000|2025-06-13 08:00:00|11535.7|11534.8|11537|11536.1|11538.2|11537.3|11531.9|11531|270
1749801900000|2025-06-13 08:05:00|11536.9|11536|11535.7|11535.1|11539.2|11538.3|11535.2|11534.3|235
1749802200000|2025-06-13 08:10:00|11536|11535.4|11541.7|11541.1|11541.8|11541.2|11534.2|11533.6|213
1749802500000|2025-06-13 08:15:00|11542|11541.4|11536.3|11535.7|11543|11542.4|11534.4|11533.8|211
1749802800000|2025-06-13 08:20:00|11536.2|11535.6|11544.4|11543.5|11544.6|11543.7|11535.6|11535|217
1749803100000|2025-06-13 08:25:00|11544.9|11544|11544.7|11544.1|11547.5|11546.5|11541|11540.4|182
1749803400000|2025-06-13 08:30:00|11544.6|11544|11539.9|11539.3|11547.5|11546.6|11539.6|11539|199
1749803700000|2025-06-13 08:35:00|11539.3|11538.7|11530.3|11529.7|11539.4|11538.8|11528.4|11527.5|230
1749804000000|2025-06-13 08:40:00|11530.4|11529.8|11527.8|11526.9|11532.6|11531.7|11526.2|11525.1|231
1749804300000|2025-06-13 08:45:00|11527.7|11526.8|11532.4|11531.5|11532.6|11531.9|11527.6|11526.7|243
1749804600000|2025-06-13 08:50:00|11532.2|11531.3|11532.1|11531.5|11533.3|11532.4|11528.8|11527.9|253
1749804900000|2025-06-13 08:55:00|11532.4|11531.4|11529.2|11528.3|11532.4|11531.4|11526.8|11526.2|261
1749805200000|2025-06-13 09:00:00|11528.9|11528.1|11530.7|11529.8|11535|11534.1|11528.2|11527.1|325
1749805500000|2025-06-13 09:05:00|11531.1|11530.2|11534.6|11533.7|11536.6|11535.3|11530.5|11529.6|235
1749805800000|2025-06-13 09:10:00|11534.8|11533.9|11529.8|11528.9|11535.9|11535|11529.7|11528.8|290
1749806100000|2025-06-13 09:15:00|11529.5|11528.6|11532.5|11531.6|11533.6|11532.7|11528.5|11527.7|271
1749806400000|2025-06-13 09:20:00|11532.7|11531.8|11530.9|11530.3|11532.8|11531.9|11526.7|11526.1|239
1749806700000|2025-06-13 09:25:00|11530.7|11530.1|11530.2|11529.6|11535.9|11535|11529.4|11528.8|214
1749807000000|2025-06-13 09:30:00|11529|11528.4|11527.9|11527|11529|11528.4|11525.3|11524.7|272
1749807300000|2025-06-13 09:35:00|11528|11527.1|11526.9|11526.3|11529.3|11528.7|11526.1|11525.4|233
1749807600000|2025-06-13 09:40:00|11526.7|11526.1|11521.4|11520.8|11529.9|11529.1|11520.9|11520|241
1749807900000|2025-06-13 09:45:00|11521.2|11520.6|11521.7|11521.1|11524.1|11523.5|11518.9|11518.3|255
1749808200000|2025-06-13 09:50:00|11521.8|11521.2|11528|11527.4|11529.2|11528.6|11520.3|11519.7|283
1749808500000|2025-06-13 09:55:00|11528.3|11527.7|11523.9|11523.3|11531.8|11531.2|11521.5|11520.6|293
1749808800000|2025-06-13 10:00:00|11523.8|11523.2|11527.7|11527.1|11527.8|11527.2|11520.4|11519.8|282
1749809100000|2025-06-13 10:05:00|11528|11527.4|11524|11523.4|11529.9|11529.3|11521.9|11520.8|242
1749809400000|2025-06-13 10:10:00|11524.1|11523.5|11523.2|11522.6|11524.7|11524.1|11520|11519.4|223
1749809700000|2025-06-13 10:15:00|11523|11522.4|11518.9|11518.3|11524|11523.2|11517.9|11516.9|344
1749810000000|2025-06-13 10:20:00|11518.8|11518.2|11514.5|11513.9|11521.3|11520.7|11514.2|11513.6|276
1749810300000|2025-06-13 10:25:00|11514.6|11514|11516.3|11515.7|11516.5|11515.9|11512.6|11512|269
1749810600000|2025-06-13 10:30:00|11517.2|11516.6|11515.1|11514.2|11519.2|11518.6|11514.5|11513.8|268
1749810900000|2025-06-13 10:35:00|11515|11514.1|11506.4|11505.5|11515.3|11514.7|11504.5|11503.9|338
1749811200000|2025-06-13 10:40:00|11506.3|11505.4|11512.7|11511.8|11513.7|11512.8|11506.1|11505.4|280
1749811500000|2025-06-13 10:45:00|11512.4|11511.5|11491.3|11490.4|11512.5|11511.6|11489.1|11488.2|456
1749811800000|2025-06-13 10:50:00|11491.4|11490.8|11501.3|11500.2|11501.3|11500.4|11491.1|11490.2|301
1749812100000|2025-06-13 10:55:00|11501.1|11501|11505.1|11504.2|11505.9|11505|11500.8|11499.9|271
1749812400000|2025-06-13 11:00:00|11505.5|11504.6|11501.9|11501.3|11507.2|11506.3|11501.1|11500.4|236
1749812700000|2025-06-13 11:05:00|11501.2|11500.6|11493.1|11492.2|11501.9|11501|11491.9|11491|301
1749813000000|2025-06-13 11:10:00|11493.2|11492.3|11496.8|11496.2|11499|11498.1|11491.4|11490.8|411
1749813300000|2025-06-13 11:15:00|11496.6|11496|11494.4|11493.8|11499.2|11498.2|11494.3|11493.4|283
1749813600000|2025-06-13 11:20:00|11494.5|11493.9|11498|11497.4|11500.5|11499.9|11493.1|11491.9|250
1749813900000|2025-06-13 11:25:00|11497.4|11496.8|11498.9|11498.3|11500.1|11499.5|11496.4|11495.6|254
1749814200000|2025-06-13 11:30:00|11498.7|11498.1|11501.5|11500.9|11502.4|11501.8|11497.1|11496.5|329
1749814500000|2025-06-13 11:35:00|11501.3|11500.7|11505.3|11504.4|11505.6|11505|11499.6|11499|305
1749814800000|2025-06-13 11:40:00|11505.2|11504.3|11508|11507.4|11508.2|11507.4|11503.5|11502.3|293
1749815100000|2025-06-13 11:45:00|11508.5|11507.9|11502.6|11502|11511.1|11510.5|11502.6|11502|212
1749815400000|2025-06-13 11:50:00|11502.8|11502.2|11501.4|11500.1|11504.2|11503.2|11501.2|11500|209
1749815700000|2025-06-13 11:55:00|11501.5|11500.2|11510.4|11509.8|11511.3|11510.4|11501.5|11500.2|324
1749816000000|2025-06-13 12:00:00|11510.2|11509.6|11512.2|11511.3|11512.2|11511.6|11507|11506.4|255
1749816300000|2025-06-13 12:05:00|11512.1|11511.2|11512.2|11511.6|11514.4|11513.8|11510.5|11509.9|207
1749816600000|2025-06-13 12:10:00|11511.8|11510.9|11515.7|11515.1|11516.8|11516.1|11508|11507.4|220
1749816900000|2025-06-13 12:15:00|11515.8|11515.2|11511.6|11511|11517.3|11516.4|11510.6|11510|213
1749817200000|2025-06-13 12:20:00|11511.7|11511.1|11514.1|11513.5|11516.9|11516|11509.4|11508.5|324
1749817500000|2025-06-13 12:25:00|11514.2|11513.6|11515.8|11514.9|11516|11515.4|11513|11512.2|200
1749817800000|2025-06-13 12:30:00|11515.9|11515|11519.6|11518.5|11519.6|11518.8|11515.5|11514.6|275
1749818100000|2025-06-13 12:35:00|11519.5|11518.3|11522.4|11521.8|11523.1|11522.5|11519.3|11518.3|246
1749818400000|2025-06-13 12:40:00|11522.6|11522|11520.6|11520|11523.1|11522.4|11518.9|11518.3|222
1749818700000|2025-06-13 12:45:00|11520.5|11519.9|11516.8|11516.2|11521.2|11520.6|11513.9|11513|233
1749819000000|2025-06-13 12:50:00|11517|11516.1|11517|11516.1|11517.6|11516.7|11513.3|11512.7|222
1749819300000|2025-06-13 12:55:00|11517.1|11516.2|11516.7|11516.1|11518.4|11517.5|11514.3|11513.7|240
1749819600000|2025-06-13 13:00:00|11516.4|11515.8|11514.1|11513.5|11519.3|11518.7|11513.6|11513|248
1749819900000|2025-06-13 13:05:00|11514.2|11513.6|11508.8|11508.2|11514.4|11513.8|11508.7|11508.1|210
1749820200000|2025-06-13 13:10:00|11508.7|11508.1|11507.4|11506.8|11509.7|11508.8|11503.3|11502.7|249
1749820500000|2025-06-13 13:15:00|11507.3|11506.7|11509.6|11508.7|11509.6|11508.8|11506|11505.4|241
1749820800000|2025-06-13 13:20:00|11509.5|11508.6|11509.4|11508.8|11512.1|11511.5|11509.3|11508.6|204
1749821100000|2025-06-13 13:25:00|11509.6|11509|11506.4|11505.8|11509.6|11509|11504.2|11503.6|267
1749821400000|2025-06-13 13:30:00|11506.3|11505.7|11505.9|11505.3|11507.9|11507.2|11501.7|11500.9|362
1749821700000|2025-06-13 13:35:00|11505.8|11505.2|11515.9|11515|11518.6|11518|11504.9|11504.3|426
1749822000000|2025-06-13 13:40:00|11516.2|11515.3|11516.5|11514.8|11517.6|11516.3|11514|11512.8|314
1749822300000|2025-06-13 13:45:00|11516.4|11514.9|11518.6|11517.7|11520.9|11520|11516.4|11514.9|324
1749822600000|2025-06-13 13:50:00|11518.8|11517.9|11521|11520.4|11522.1|11521.4|11517.8|11516.9|305
1749822900000|2025-06-13 13:55:00|11521.3|11520.5|11526.3|11520.3|11527.9|11527.3|11521.3|11520.3|307
1749823200000|2025-06-13 14:00:00|11526.5|11520.5|11526.2|11525.3|11529.2|11528.3|11521.7|11520.5|345
1749823500000|2025-06-13 14:05:00|11526.3|11525.4|11529.5|11528.9|11530.4|11529.8|11524.2|11523.6|326
1749823800000|2025-06-13 14:10:00|11529.6|11529|11540.4|11539.8|11540.4|11539.8|11529.5|11528.9|361
1749824100000|2025-06-13 14:15:00|11540.5|11539.9|11534.8|11534.2|11541.5|11540.9|11533.6|11533|285
1749824400000|2025-06-13 14:20:00|11535|11534.4|11542.2|11541.6|11543.4|11542.7|11533.7|11532.8|254
1749824700000|2025-06-13 14:25:00|11542.3|11541.7|11545.9|11545.3|11545.9|11545.3|11540.5|11539.6|255
1749825000000|2025-06-13 14:30:00|11546|11545.4|11539.7|11539.1|11546.5|11545.9|11539.7|11539|222
1749825300000|2025-06-13 14:35:00|11539.8|11539.2|11539.5|11538.9|11541.6|11541|11535|11534.4|271
1749825600000|2025-06-13 14:40:00|11539.4|11538.8|11538.7|11538.1|11540.4|11539.7|11535|11533.6|255
1749825900000|2025-06-13 14:45:00|11538.8|11537.9|11538.4|11537.5|11540.2|11539.5|11537.1|11536.3|286
1749826200000|2025-06-13 14:50:00|11538.5|11537.6|11542.6|11542|11542.7|11542.1|11536.1|11535.2|308
1749826500000|2025-06-13 14:55:00|11542.7|11542.1|11545|11544.1|11545.2|11544.6|11541|11540.4|288
1749826800000|2025-06-13 15:00:00|11545.1|11544.2|11544.7|11544.1|11545.3|11544.4|11542.3|11541.5|303
1749827100000|2025-06-13 15:05:00|11544.4|11543.8|11543.8|11542.9|11545|11544.4|11538.6|11537.7|271
1749827400000|2025-06-13 15:10:00|11543.7|11543.1|11545.9|11545.3|11546.2|11545.6|11542.3|11541.7|208
1749827700000|2025-06-13 15:15:00|11546|11545.4|11554.9|11554|11555.6|11554.7|11546|11545.3|257
1749828000000|2025-06-13 15:20:00|11554.7|11553.8|11560.1|11559.2|11560.5|11559.6|11554.3|11553.4|263
1749828300000|2025-06-13 15:25:00|11560|11559.1|11564|11563.4|11564.8|11563.9|11557.9|11557|269
1749828600000|2025-06-13 15:30:00|11563.9|11563.3|11563.1|11562.2|11565.2|11564.4|11561.9|11561.3|251
1749828900000|2025-06-13 15:35:00|11563.5|11562.6|11565.7|11564.8|11570.1|11569.2|11563.3|11562.4|260
1749829200000|2025-06-13 15:40:00|11565.8|11564.9|11563.3|11562.4|11568.8|11567.8|11563.1|11562.2|288
1749829500000|2025-06-13 15:45:00|11563.4|11562.5|11561.2|11560.3|11565|11563.7|11560.9|11560|242
1749829800000|2025-06-13 15:50:00|11561.6|11560.7|11557.2|11556.3|11561.9|11561|11556.7|11556|303
1749830100000|2025-06-13 15:55:00|11557.1|11556.2|11556.7|11556.1|11557.1|11556.3|11553.7|11553|290
1749830400000|2025-06-13 16:00:00|11556.5|11555.9|11559.1|11558.2|11560.7|11559.8|11556.2|11555.3|289
1749830700000|2025-06-13 16:05:00|11559|11558.1|11557.4|11556.5|11559.5|11558.6|11554.8|11553.9|225
1749831000000|2025-06-13 16:10:00|11557.3|11556.4|11553.6|11552.7|11559.1|11558.2|11552.8|11551.9|238
1749831300000|2025-06-13 16:15:00|11553.4|11552.5|11562.4|11561.5|11562.6|11561.8|11553.4|11552.5|169
1749831600000|2025-06-13 16:20:00|11562.8|11561.9|11562.6|11561.7|11564.7|11563.8|11561.7|11560.8|152
1749831900000|2025-06-13 16:25:00|11561.7|11560.8|11562.3|11561.7|11563.6|11563|11560.2|11559.3|161
1749832200000|2025-06-13 16:30:00|11562.5|11561.9|11565.9|11565|11566.1|11565.2|11561.3|11560.7|170
1749832500000|2025-06-13 16:35:00|11566|11565.1|11564.3|11563.7|11566.3|11565.7|11563.6|11562.9|162
1749832800000|2025-06-13 16:40:00|11564.1|11563.5|11561|11560.4|11564.4|11563.6|11559.6|11558.8|206
1749833100000|2025-06-13 16:45:00|11561.7|11561.1|11557.6|11557|11562.2|11561.6|11557.4|11556.5|159
1749833400000|2025-06-13 16:50:00|11557.7|11557.1|11557.1|11556.5|11558.1|11557.5|11553.3|11552.3|202
1749833700000|2025-06-13 16:55:00|11557.2|11556.6|11554.9|11554.3|11557.3|11556.7|11553.9|11553.3|143
1749834000000|2025-06-13 17:00:00|11554.8|11554.2|11553.9|11553|11555.9|11555.1|11551|11550.4|191
1749834300000|2025-06-13 17:05:00|11553.8|11552.9|11550.6|11549.7|11554.4|11553.6|11548.7|11547.7|223
1749834600000|2025-06-13 17:10:00|11550.4|11549.5|11549.3|11548.7|11552.5|11551.8|11548.9|11548.3|131
1749834900000|2025-06-13 17:15:00|11549.5|11548.9|11546.7|11545.8|11550.1|11549.5|11544.9|11544.2|183
1749835200000|2025-06-13 17:20:00|11546.4|11545.5|11543.6|11543|11546.8|11545.9|11542.7|11541.8|208
1749835500000|2025-06-13 17:25:00|11543.4|11542.8|11545.7|11544.8|11546.2|11545.6|11541.9|11541.3|153
1749835800000|2025-06-13 17:30:00|11545.4|11544.5|11544.3|11543.7|11546.3|11545.4|11543.8|11543.2|190
1749836100000|2025-06-13 17:35:00|11544.4|11543.8|11539.7|11539.1|11544.4|11543.8|11539.6|11539|168
1749836400000|2025-06-13 17:40:00|11539.8|11539.2|11538|11537.4|11541|11540.4|11538|11537.4|196
1749836700000|2025-06-13 17:45:00|11538.2|11537.6|11539.1|11538.5|11540.6|11540|11537.5|11536.9|115
1749837000000|2025-06-13 17:50:00|11539.2|11538.6|11549|11548.4|11549|11548.4|11539.2|11538.6|195
1749837300000|2025-06-13 17:55:00|11549.3|11548.7|11549.4|11548.8|11551.4|11550.8|11547.3|11546.7|169
1749837600000|2025-06-13 18:00:00|11549.5|11548.9|11548.2|11547.3|11551.3|11550.7|11547.7|11546.8|202
1749837900000|2025-06-13 18:05:00|11548.1|11547.2|11549|11548.1|11551.2|11550.3|11545.4|11544.5|229
1749838200000|2025-06-13 18:10:00|11548.8|11547.9|11548.3|11547.4|11550.4|11549.5|11546.6|11545.3|210
1749838500000|2025-06-13 18:15:00|11548.1|11547.2|11547.5|11546.6|11549.5|11548.6|11544.8|11543.9|173
1749838800000|2025-06-13 18:20:00|11547.3|11546.4|11548|11547.1|11549.2|11548.3|11547|11546.1|105
1749839100000|2025-06-13 18:25:00|11548.2|11547.3|11542|11541.1|11548.5|11547.6|11541.9|11541|183
1749839400000|2025-06-13 18:30:00|11541.6|11540.7|11546.8|11545.9|11547|11546.1|11540.1|11539.2|236
1749839700000|2025-06-13 18:35:00|11546.4|11545.5|11540.1|11539.5|11547.2|11546.3|11539.9|11539.3|214
1749840000000|2025-06-13 18:40:00|11540.2|11539.6|11536.6|11535.7|11544.1|11543.2|11533.9|11533.3|260
1749840300000|2025-06-13 18:45:00|11536.5|11535.6|11545.5|11544.6|11545.6|11544.7|11536.3|11535.6|246
1749840600000|2025-06-13 18:50:00|11545.2|11544.3|11543.8|11543.2|11548.1|11547.4|11543.8|11543|207
1749840900000|2025-06-13 18:55:00|11543.9|11543.3|11541.9|11541.3|11543.9|11543.3|11540.8|11540.2|243
1749841200000|2025-06-13 19:00:00|11541.8|11541.2|11539.2|11538.6|11541.8|11541.2|11538.6|11538|234
1749841500000|2025-06-13 19:05:00|11539.4|11538.8|11539.3|11538.7|11541.5|11540.9|11538.6|11538|155
1749841800000|2025-06-13 19:10:00|11539.4|11538.8|11541.5|11540.9|11542.1|11541.5|11538.2|11537.6|142
1749842100000|2025-06-13 19:15:00|11541.7|11541.1|11540.6|11540|11543.1|11542.5|11540.4|11539.8|147
1749842400000|2025-06-13 19:20:00|11541|11540.4|11538.7|11538.1|11541.3|11540.7|11537|11536.4|146
1749842700000|2025-06-13 19:25:00|11538.8|11538.2|11539.7|11538.8|11540|11539.4|11538.5|11537.9|109
1749843000000|2025-06-13 19:30:00|11539.9|11539|11543.3|11542.4|11543.3|11542.4|11538.2|11537.6|123
1749843300000|2025-06-13 19:35:00|11543.4|11542.5|11543.3|11542.7|11544.5|11543.6|11542.3|11541.5|160
1749843600000|2025-06-13 19:40:00|11543.4|11542.5|11545.4|11544.8|11545.5|11544.9|11542.5|11541.9|107
1749843900000|2025-06-13 19:45:00|11545.9|11545.3|11545.6|11545|11546.5|11545.9|11543.2|11542.6|137
1749844200000|2025-06-13 19:50:00|11545.8|11545.2|11545.4|11544.5|11547.2|11546.3|11544.3|11543.4|141
1749844500000|2025-06-13 19:55:00|11545.3|11544.4|11550.5|11549.6|11552.3|11551.4|11544.6|11543.7|276
1749844800000|2025-06-13 20:00:00|11550.4|11549.5|11543.1|11542.2|11550.4|11549.5|11542.9|11542|175
1749845100000|2025-06-13 20:05:00|11542.7|11541.8|11542.2|11541.3|11542.9|11542|11539.2|11538.3|143
1749845400000|2025-06-13 20:10:00|11542.3|11541.4|11544.4|11543.5|11545.3|11544.4|11542.1|11541.2|168
1749845700000|2025-06-13 20:15:00|11544.3|11543.4|11544.8|11543.9|11545.6|11544.7|11543.2|11542.3|90
1749846000000|2025-06-13 20:20:00|11544.6|11543.7|11542.9|11542|11544.6|11543.7|11541.6|11540.7|118
1749846300000|2025-06-13 20:25:00|11542.8|11541.9|11543|11542.1|11544|11543.1|11541.9|11541|147
1749846600000|2025-06-13 20:30:00|11542.9|11542|11540.9|11540|11543.2|11542.3|11540.1|11539.2|107
1749846900000|2025-06-13 20:35:00|11541|11540.1|11541.2|11540.3|11541.4|11540.5|11540.4|11539.5|132
1749847200000|2025-06-13 20:40:00|11541.1|11540.2|11551.2|11550.3|11551.5|11550.6|11538.5|11537.6|247
1749847500000|2025-06-13 20:45:00|11551.1|11550.2|11549.8|11548.9|11551.1|11550.2|11545.8|11544.9|184
1749847800000|2025-06-13 20:50:00|11549.9|11549|11550.6|11545.1|11552.1|11549|11546.6|11543.6|302
1749848100000|2025-06-13 20:55:00|11550.9|11544.8|11555|11548.4|11556.2|11549.6|11550.6|11544.4|299
1750017600000|2025-06-15 20:00:00|11531.6|11529.7|11530.9|11529|11534.1|11529.7|11530.8|11525.5|10
1750017900000|2025-06-15 20:05:00|11530.5|11528.6|11530.5|11528.6|11530.5|11528.6|11530.5|11528.6|1
1750018200000|2025-06-15 20:10:00|11534.1|11529.5|11534.9|11530.4|11534.9|11531.4|11532.8|11529.5|5
1750018500000|2025-06-15 20:15:00|11535.7|11530.3|11535|11529.8|11535.7|11530.3|11534.9|11529.8|4
1750018800000|2025-06-15 20:20:00|11535.2|11529.6|11530|11528.1|11535.9|11529.6|11530|11528.1|5
1750019100000|2025-06-15 20:25:00|11530.5|11528.6|11530|11528.1|11532|11528.6|11530|11527|14
1750019400000|2025-06-15 20:30:00|11530.5|11528.6|11531.4|11526.6|11531.4|11528.6|11530.4|11526.6|3
1750019700000|2025-06-15 20:35:00|11531.5|11526.5|11531.7|11526.3|11531.7|11526.7|11531.5|11526.3|3
1750020000000|2025-06-15 20:40:00|11531.8|11526.7|11531.8|11527.1|11531.8|11527.1|11531.8|11526.7|4
1750020300000|2025-06-15 20:45:00|11530.1|11528.2|11532.3|11525.7|11532.3|11528.2|11530.1|11524.7|7
1750020600000|2025-06-15 20:50:00|11532.2|11524.5|11532.5|11524.5|11532.5|11524.5|11532|11524.5|3
1750020900000|2025-06-15 20:55:00|11532.8|11524.2|11532.8|11524.2|11532.8|11525.4|11532.3|11524.2|3
1750021200000|2025-06-15 21:00:00|11532.9|11524.4|11536.5|11529.9|11537.4|11529.9|11532.8|11524.2|16
1750021500000|2025-06-15 21:05:00|11536|11529.4|11536.1|11529.8|11536.5|11529.9|11535.7|11529.1|31
1750021800000|2025-06-15 21:10:00|11536.5|11529.9|11533.4|11528.1|11536.9|11531|11532.9|11526.3|46
1750022100000|2025-06-15 21:15:00|11533.3|11528.2|11534.6|11528.6|11535.3|11530.4|11533.1|11527.7|45
1750022400000|2025-06-15 21:20:00|11536.4|11529.8|11536.2|11529.6|11536.6|11530.1|11535.7|11529.2|24
1750022700000|2025-06-15 21:25:00|11535.7|11530.1|11536|11529.4|11536.2|11530.1|11535.6|11529|25
1750023000000|2025-06-15 21:30:00|11535|11528.6|11535.5|11528.9|11535.7|11529.1|11534|11527.7|25
1750023300000|2025-06-15 21:35:00|11535.6|11529|11531.8|11525.2|11535.6|11529|11531.5|11525.1|19
1750023600000|2025-06-15 21:40:00|11531.4|11525.6|11535.4|11528.8|11535.6|11529.3|11530.9|11525.3|47
1750023900000|2025-06-15 21:45:00|11535.5|11528.9|11534.8|11529.2|11535.7|11529.8|11534.3|11528.2|45
1750024200000|2025-06-15 21:50:00|11534.9|11529.4|11540.1|11533.5|11540.3|11534|11534.7|11528.1|32
1750024500000|2025-06-15 21:55:00|11540.3|11533.7|11536.9|11530.3|11540.3|11533.7|11536.9|11530.3|27
1750024800000|2025-06-15 22:00:00|11537.8|11531.2|11535.4|11529.1|11538.4|11531.8|11532.9|11526.3|168
1750025100000|2025-06-15 22:05:00|11535.1|11529.4|11529.1|11526.7|11535.1|11530.9|11528.6|11525.4|211
1750025400000|2025-06-15 22:10:00|11529|11526.8|11529.1|11526.1|11530.6|11527.5|11528|11525.1|248
1750025700000|2025-06-15 22:15:00|11528.7|11525.9|11530|11528.5|11531.2|11528.6|11527.6|11524.8|460
1750026000000|2025-06-15 22:20:00|11529.9|11528.3|11534.2|11532.2|11537.3|11534.7|11529.5|11527.4|498
1750026300000|2025-06-15 22:25:00|11534.1|11532.1|11534.2|11531.8|11536.5|11533.1|11532.5|11528.9|498
1750026600000|2025-06-15 22:30:00|11534.3|11530.6|11537.7|11534.2|11538.6|11534.8|11533.6|11530|614
1750026900000|2025-06-15 22:35:00|11537.5|11534.3|11539.6|11537|11542.5|11539.3|11536.1|11533.2|459
1750027200000|2025-06-15 22:40:00|11539.2|11536.4|11541.4|11537.8|11543.8|11541.7|11539.1|11536.2|500
1750027500000|2025-06-15 22:45:00|11541.5|11537.7|11548.1|11545.4|11548.3|11545.6|11541.3|11537.7|451
1750027800000|2025-06-15 22:50:00|11548|11545.3|11545.3|11542|11548.5|11546|11545|11542|467
1750028100000|2025-06-15 22:55:00|11544.9|11541.3|11542.1|11540.3|11545.4|11542.4|11542|11540|377
1750028400000|2025-06-15 23:00:00|11542.3|11540.1|11542.1|11538.3|11543.6|11540.9|11538.8|11535.4|532
1750028700000|2025-06-15 23:05:00|11542.2|11538.4|11538.6|11536.2|11543.7|11540.4|11538.3|11535.7|447
1750029000000|2025-06-15 23:10:00|11538.7|11536.1|11530.7|11529.4|11539.5|11536.4|11530.7|11529.2|460
1750029300000|2025-06-15 23:15:00|11530.6|11529.5|11531.6|11530.5|11532.2|11531.1|11528.2|11527|211
1750029600000|2025-06-15 23:20:00|11531.5|11530.6|11535|11533.7|11535.2|11533.9|11530.8|11529.7|150
1750029900000|2025-06-15 23:25:00|11534.9|11533.6|11534.3|11533|11535.6|11534.4|11532.5|11531.5|117
1750030200000|2025-06-15 23:30:00|11534.4|11533.1|11536.6|11535.7|11538|11536.7|11534.4|11533.1|102
1750030500000|2025-06-15 23:35:00|11537.6|11536.7|11537.9|11536.7|11538.5|11537.2|11533.4|11532.5|154
1750030800000|2025-06-15 23:40:00|11537.8|11536.6|11539.4|11538.2|11540.6|11539.4|11537.8|11536.6|180
1750031100000|2025-06-15 23:45:00|11539.5|11538.3|11538.2|11537|11539.5|11538.3|11536.7|11535.5|196
1750031400000|2025-06-15 23:50:00|11538.3|11536.1|11537.9|11536.8|11539.3|11538.3|11536.9|11535.7|234
1750031700000|2025-06-15 23:55:00|11538|11536.9|11538.4|11537.3|11538.7|11537.6|11536|11534.9|196
1750032000000|2025-06-16 00:00:00|11538.5|11537.4|11538.4|11537.5|11541.4|11540.4|11535.5|11534.6|357
1750032300000|2025-06-16 00:05:00|11538.3|11537.4|11539.5|11538.6|11540.5|11539.6|11536.7|11535.8|185
1750032600000|2025-06-16 00:10:00|11539.6|11538.7|11541.7|11540.8|11545.4|11544.5|11539.6|11538.7|238
1750032900000|2025-06-16 00:15:00|11541.6|11540.7|11538|11537.1|11542.4|11541.5|11537|11536.1|170
1750033200000|2025-06-16 00:20:00|11538.1|11537.2|11544.8|11543.9|11544.9|11544|11536.2|11535.3|157
1750033500000|2025-06-16 00:25:00|11544.7|11543.8|11541.1|11540.2|11547.4|11546.5|11540.4|11539.5|270
1750033800000|2025-06-16 00:30:00|11541.2|11540.3|11542.5|11541.6|11543.9|11543|11539.9|11539|195
1750034100000|2025-06-16 00:35:00|11542.6|11541.7|11542.1|11541.2|11544.1|11543.2|11541.6|11540.7|228
1750034400000|2025-06-16 00:40:00|11542|11541.1|11539.1|11538.2|11542.6|11541.7|11538.9|11537.6|167
1750034700000|2025-06-16 00:45:00|11539|11538.1|11537.2|11536.3|11539|11538.1|11536.7|11535.8|207
1750035000000|2025-06-16 00:50:00|11537.1|11536.2|11534.6|11533.7|11537.3|11536.4|11531.3|11530.4|242
1750035300000|2025-06-16 00:55:00|11534.5|11533.6|11535.1|11534.2|11536|11535.1|11532.1|11531.2|176
1750035600000|2025-06-16 01:00:00|11534.7|11533.8|11541.1|11540.2|11541.4|11540.5|11533.2|11532.3|254
1750035900000|2025-06-16 01:05:00|11541|11540.1|11534.3|11533.4|11541|11540.1|11533.3|11531.7|262
1750036200000|2025-06-16 01:10:00|11534.2|11533.3|11538.9|11538|11540.3|11539.4|11534.1|11533.2|194
1750036500000|2025-06-16 01:15:00|11539.1|11538.2|11539.3|11538.4|11541.3|11540.4|11537.7|11536.8|205
1750036800000|2025-06-16 01:20:00|11539.4|11538.5|11538.5|11537.6|11541.6|11540.7|11538.4|11537.5|227
1750037100000|2025-06-16 01:25:00|11538.6|11537.7|11538.4|11537.2|11539|11538.1|11536.3|11535.4|212
1750037400000|2025-06-16 01:30:00|11538.5|11537.4|11541.3|11540.4|11544.9|11543.3|11537.8|11536.9|321
1750037700000|2025-06-16 01:35:00|11541.4|11540.5|11537.1|11536.2|11541.7|11540.8|11533|11532.1|250
1750038000000|2025-06-16 01:40:00|11537.2|11536.3|11537.4|11536.5|11537.7|11536.8|11533.5|11532.5|200
1750038300000|2025-06-16 01:45:00|11537.5|11536.6|11536.4|11535.5|11540|11539.1|11535.9|11534.9|207
1750038600000|2025-06-16 01:50:00|11536.5|11535.6|11533.9|11533|11539|11538.1|11533.9|11533|192
1750038900000|2025-06-16 01:55:00|11534.1|11533.2|11532.7|11531.8|11536.4|11535.5|11532.4|11531.5|196
1750039200000|2025-06-16 02:00:00|11532.9|11532|11532.1|11531.2|11533.7|11532.8|11529.8|11528.9|171
1750039500000|2025-06-16 02:05:00|11531.6|11530.7|11533.2|11532.3|11534.6|11533.2|11527.1|11525.8|253
1750039800000|2025-06-16 02:10:00|11532.9|11532|11532.5|11531.6|11535.6|11534.7|11532.5|11531.6|147
1750040100000|2025-06-16 02:15:00|11533.3|11531.9|11534.6|11533.7|11535.5|11534.6|11531.4|11530.5|195
1750040400000|2025-06-16 02:20:00|11534|11533.1|11536|11534.8|11536.7|11535.5|11533.9|11533|190
1750040700000|2025-06-16 02:25:00|11535.9|11535|11532.4|11531.5|11536.6|11535.7|11531.5|11530.9|184
1750041000000|2025-06-16 02:30:00|11532.1|11531.2|11531.8|11530.6|11533|11532.1|11531.4|11530.5|165
1750041300000|2025-06-16 02:35:00|11531.9|11530.7|11532.4|11531.5|11533.7|11532.7|11529.4|11528.5|152
1750041600000|2025-06-16 02:40:00|11532.6|11531.7|11532.5|11531.6|11533.8|11532.9|11530.3|11529.4|123
1750041900000|2025-06-16 02:45:00|11532.4|11531.5|11533.8|11532.6|11534.6|11533.7|11530.7|11529.8|140
1750042200000|2025-06-16 02:50:00|11533.7|11532.7|11535.1|11533.9|11536.6|11535.7|11533.2|11532.3|170
1750042500000|2025-06-16 02:55:00|11534.9|11533.8|11531|11530.1|11535.3|11534.3|11529.5|11528.6|186
1750042800000|2025-06-16 03:00:00|11530.8|11529.9|11531.8|11530.9|11532.2|11531.3|11529.6|11528.7|104
1750043100000|2025-06-16 03:05:00|11532.2|11531.3|11530.8|11529.9|11535.6|11534.3|11530.7|11529.8|199
1750043400000|2025-06-16 03:10:00|11530.7|11529.8|11529.6|11528.7|11530.8|11529.9|11527.5|11526.6|133
1750043700000|2025-06-16 03:15:00|11529.8|11528.8|11526.5|11525.6|11529.8|11528.8|11526.4|11525.5|98
1750044000000|2025-06-16 03:20:00|11526.2|11525.3|11529.9|11529|11530.8|11529.7|11524.1|11523.2|134
1750044300000|2025-06-16 03:25:00|11530.1|11529.2|11531.9|11531|11533|11532.1|11530.1|11529.2|159
1750044600000|2025-06-16 03:30:00|11531.8|11530.9|11532.3|11531.4|11533.6|11532.7|11529|11528.1|152
1750044900000|2025-06-16 03:35:00|11532.1|11531.2|11529.5|11528.2|11533.8|11532.6|11528.9|11528|139
1750045200000|2025-06-16 03:40:00|11529.4|11528.3|11529.4|11528.5|11531.4|11530.5|11528.5|11527.6|144
1750045500000|2025-06-16 03:45:00|11529.3|11528.4|11527.1|11526.2|11530.1|11529.2|11526.9|11526|87
1750045800000|2025-06-16 03:50:00|11527|11526.1|11527.1|11526.2|11529.3|11528.4|11526.8|11525.9|116
1750046100000|2025-06-16 03:55:00|11526.9|11526|11527.9|11527|11528.3|11527.4|11525.6|11524.7|112
1750046400000|2025-06-16 04:00:00|11527.8|11526.9|11531.4|11530.5|11531.6|11530.7|11527.8|11526.9|104
1750046700000|2025-06-16 04:05:00|11531.3|11530.4|11530.4|11529.5|11531.9|11531|11529.3|11528.4|111
1750047000000|2025-06-16 04:10:00|11530.6|11529.7|11532.5|11531.6|11534.5|11533.6|11529.7|11528.8|198
1750047300000|2025-06-16 04:15:00|11532.2|11531.3|11532.6|11531.7|11534.4|11533.5|11532.1|11531.2|63
1750047600000|2025-06-16 04:20:00|11532.1|11531.2|11533.3|11532.4|11534.3|11533.5|11532.1|11531.2|55
1750047900000|2025-06-16 04:25:00|11533.4|11532.5|11534.9|11534.3|11536.6|11536|11533|11532.1|112
1750048200000|2025-06-16 04:30:00|11535|11534.4|11537.3|11536.4|11537.5|11536.9|11534.9|11534.3|64
1750048500000|2025-06-16 04:35:00|11537.1|11536.5|11536|11535.1|11537.2|11536.6|11533.8|11533.2|98
1750048800000|2025-06-16 04:40:00|11535.9|11535|11535.1|11534.5|11536.4|11535.8|11533.8|11533.1|83
1750049100000|2025-06-16 04:45:00|11535.5|11534.9|11534.5|11533.9|11536.1|11535.4|11534.3|11533.5|87
1750049400000|2025-06-16 04:50:00|11534.1|11533.2|11535.9|11535|11536.2|11535|11532.6|11531.7|131
1750049700000|2025-06-16 04:55:00|11535.8|11534.9|11536.2|11535.6|11536.9|11536.2|11534.5|11533.2|110
1750050000000|2025-06-16 05:00:00|11536.8|11535.9|11540.4|11539.8|11541.8|11541|11536.6|11535.9|150
1750050300000|2025-06-16 05:05:00|11540|11539.4|11545|11544.4|11545.4|11544.8|11537.6|11537|198
1750050600000|2025-06-16 05:10:00|11544.9|11544.3|11546.7|11545.8|11548.8|11547.9|11544.1|11543.5|192
1750050900000|2025-06-16 05:15:00|11546.5|11545.6|11548|11547.4|11551.9|11550.6|11546.4|11545.6|265
1750051200000|2025-06-16 05:20:00|11548.1|11547.5|11554.6|11553.7|11554.7|11553.8|11547.7|11547.1|162
1750051500000|2025-06-16 05:25:00|11554.5|11553.6|11556|11555.1|11558.6|11557.7|11554|11553.1|233
1750051800000|2025-06-16 05:30:00|11556.1|11555.2|11559.8|11558.9|11560.6|11559.6|11555.9|11554.9|246
1750052100000|2025-06-16 05:35:00|11559.7|11558.8|11560.5|11558.9|11562.8|11561.9|11557.5|11556.6|182
1750052400000|2025-06-16 05:40:00|11560.4|11558.8|11556.8|11555.9|11560.9|11560|11555.7|11554.8|270
1750052700000|2025-06-16 05:45:00|11556.5|11555.6|11559|11558.1|11559.2|11558.3|11556.3|11555.4|137
1750053000000|2025-06-16 05:50:00|11559.2|11558.3|11561|11560.1|11562.4|11561.5|11557.2|11556.3|271
1750053300000|2025-06-16 05:55:00|11561.1|11560|11557.5|11556.6|11562|11560.9|11557.3|11556.4|201
1750053600000|2025-06-16 06:00:00|11557.4|11556.8|11557.3|11556.4|11559.1|11558.2|11555.3|11554.5|303
1750053900000|2025-06-16 06:05:00|11557.1|11556.2|11554.9|11554|11560.6|11559.7|11554.7|11553.8|224
1750054200000|2025-06-16 06:10:00|11554.8|11553.9|11553|11552.1|11555.2|11554.3|11550.5|11549.6|245
1750054500000|2025-06-16 06:15:00|11553.1|11552.2|11547.8|11546.9|11555.4|11554.5|11547.3|11546.4|233
1750054800000|2025-06-16 06:20:00|11547.9|11547|11546.5|11545.6|11552.5|11551.6|11546.3|11545.4|256
1750055100000|2025-06-16 06:25:00|11546.2|11545.3|11543.2|11542.3|11549.9|11549|11541.1|11540.2|352
1750055400000|2025-06-16 06:30:00|11543.1|11542.2|11550.1|11549.2|11551.8|11550.9|11540.5|11539.6|361
1750055700000|2025-06-16 06:35:00|11550|11549.1|11552.9|11552|11554.9|11554|11548.8|11547.9|340
1750056000000|2025-06-16 06:40:00|11553.2|11552.3|11560.1|11559.2|11560.1|11559.2|11549.4|11548.4|320
1750056300000|2025-06-16 06:45:00|11560.2|11559.3|11562.4|11561.2|11562.4|11561.3|11558.6|11557.7|257
1750056600000|2025-06-16 06:50:00|11562.2|11561.3|11570.9|11570|11576.7|11575.4|11561.9|11561|502
1750056900000|2025-06-16 06:55:00|11570.8|11569.5|11574.1|11573.2|11575|11574.1|11570.6|11569.4|452
1750057200000|2025-06-16 07:00:00|11573.9|11573|11570.2|11569.3|11574.5|11573.9|11569.8|11568.9|417
1750057500000|2025-06-16 07:05:00|11570.4|11569.5|11572.2|11571.3|11574.8|11573.9|11568.4|11567.5|306
1750057800000|2025-06-16 07:10:00|11571.8|11570.9|11568.7|11567.8|11574.8|11573.9|11567.5|11566.6|378
1750058100000|2025-06-16 07:15:00|11569|11568.1|11576.3|11575.4|11576.5|11575.6|11568.4|11567.5|344
1750058400000|2025-06-16 07:20:00|11576.2|11575.3|11580.5|11579.6|11584.9|11584|11575.1|11574.3|397
1750058700000|2025-06-16 07:25:00|11580.3|11579.4|11582.3|11581.4|11584|11583.1|11578.6|11577.7|321
1750059000000|2025-06-16 07:30:00|11581.8|11580.9|11580.8|11579.9|11586.6|11585.7|11580.1|11579.2|351
1750059300000|2025-06-16 07:35:00|11580.7|11579.8|11581.3|11580.4|11582.3|11581.4|11578.2|11577.6|234
1750059600000|2025-06-16 07:40:00|11581.2|11580.3|11583.9|11583|11584.5|11583.7|11580.3|11579.4|276
1750059900000|2025-06-16 07:45:00|11583.8|11582.9|11583.8|11582.9|11584.4|11583.7|11582.2|11581.6|190
1750060200000|2025-06-16 07:50:00|11583.2|11582.3|11581.9|11581|11587.1|11586.2|11579.5|11578.6|284
1750060500000|2025-06-16 07:55:00|11581.8|11580.9|11579.1|11578.5|11581.8|11580.9|11577.1|11576.5|419
1750060800000|2025-06-16 08:00:00|11579.2|11578.6|11579.1|11578.5|11580.2|11579.6|11577.8|11577.1|309
1750061100000|2025-06-16 08:05:00|11579|11578.4|11577.1|11576.5|11579.2|11578.4|11576.1|11575.5|245
1750061400000|2025-06-16 08:10:00|11576.9|11576.3|11580.3|11579.7|11581.6|11581|11575.7|11575.1|195
1750061700000|2025-06-16 08:15:00|11580.4|11579.8|11581|11580.4|11581.9|11581.3|11579.1|11578.5|172
1750062000000|2025-06-16 08:20:00|11580.8|11580.2|11579.2|11578.3|11582.2|11581.6|11578.4|11577.5|232
1750062300000|2025-06-16 08:25:00|11579.1|11578.2|11580.4|11579.5|11581.7|11580.8|11576.7|11576.1|225
1750062600000|2025-06-16 08:30:00|11580.2|11579.3|11584.6|11584|11585.2|11584.4|11579.4|11578.6|193
1750062900000|2025-06-16 08:35:00|11584.5|11583.9|11581.6|11581|11584.7|11584.1|11580.7|11580.1|211
1750063200000|2025-06-16 08:40:00|11581.4|11580.8|11582.2|11581.6|11583.7|11583.1|11580.6|11579.9|188
1750063500000|2025-06-16 08:45:00|11582.1|11581.5|11579.5|11578.9|11582.1|11581.5|11577.6|11577|198
1750063800000|2025-06-16 08:50:00|11579.3|11578.7|11582|11581.4|11583.9|11583.3|11579.1|11578.5|203
1750064100000|2025-06-16 08:55:00|11581.9|11581.3|11578.8|11578.2|11584.5|11583.6|11577.5|11576.8|264
1750064400000|2025-06-16 09:00:00|11579.1|11578.5|11580.3|11579.7|11580.5|11579.9|11576.8|11576.2|207
1750064700000|2025-06-16 09:05:00|11580.2|11579.6|11581|11580.4|11582.2|11581.5|11578.3|11577.6|185
1750065000000|2025-06-16 09:10:00|11580.9|11580.3|11581.8|11580.9|11583.7|11583.1|11580|11579.4|155
1750065300000|2025-06-16 09:15:00|11581.7|11580.8|11581.5|11580.6|11582.1|11581.3|11577.3|11576.4|211
1750065600000|2025-06-16 09:20:00|11581.4|11580.5|11578.7|11577.5|11581.6|11580.6|11576.5|11575.9|225
1750065900000|2025-06-16 09:25:00|11578.6|11577.4|11579.2|11578.6|11579.3|11578.7|11577.5|11576.5|157
1750066200000|2025-06-16 09:30:00|11579|11578.4|11578|11576.9|11580|11579.4|11576.9|11576|195
1750066500000|2025-06-16 09:35:00|11577.9|11577|11579.5|11578.9|11580.4|11579.5|11577|11576.2|191
1750066800000|2025-06-16 09:40:00|11579.8|11579.2|11577.2|11576.6|11582.9|11582.3|11577.1|11576.5|194
1750067100000|2025-06-16 09:45:00|11577.3|11576.4|11580|11579.1|11580.4|11579.6|11577.2|11576.4|134
1750067400000|2025-06-16 09:50:00|11579.7|11578.8|11582.7|11581.8|11583.5|11582.6|11578.6|11578|168
1750067700000|2025-06-16 09:55:00|11582.6|11581.7|11584.6|11583.7|11585.1|11584.2|11580.2|11579.6|216
1750068000000|2025-06-16 10:00:00|11584.7|11583.8|11583.9|11583|11586.5|11585.7|11582.9|11582.2|202
1750068300000|2025-06-16 10:05:00|11583.7|11582.8|11581.8|11580.9|11584.4|11583.5|11579|11578.4|178
1750068600000|2025-06-16 10:10:00|11581.5|11580.6|11578.3|11577.4|11583.1|11582.3|11578.1|11577.2|154
1750068900000|2025-06-16 10:15:00|11578.1|11577.2|11575.3|11574.4|11578.5|11577.9|11572.9|11572|163
1750069200000|2025-06-16 10:20:00|11575.2|11574.3|11575.3|11574.7|11575.4|11574.8|11573.4|11572.5|148
1750069500000|2025-06-16 10:25:00|11575.4|11574.8|11577.9|11577|11578.6|11577.7|11573.3|11572.4|181
1750069800000|2025-06-16 10:30:00|11578|11577.1|11578.1|11577.2|11579.5|11578.6|11576.3|11575.4|169
1750070100000|2025-06-16 10:35:00|11578|11577.1|11580.5|11579.9|11580.6|11579.9|11576.2|11575.4|135
1750070400000|2025-06-16 10:40:00|11580.9|11579.6|11580.5|11579.6|11583.4|11582.6|11580.3|11579.4|213
1750070700000|2025-06-16 10:45:00|11580.6|11579.7|11582.9|11582|11583.7|11582.8|11580.1|11579|152
1750071000000|2025-06-16 10:50:00|11582.5|11581.6|11577.1|11576.2|11582.7|11581.8|11577.1|11576.2|178
1750071300000|2025-06-16 10:55:00|11577|11576.1|11575.9|11575|11577.9|11577|11573.8|11573.2|281
1750071600000|2025-06-16 11:00:00|11575.8|11574.9|11577.3|11576.7|11577.8|11577.2|11573.8|11573.1|241
1750071900000|2025-06-16 11:05:00|11577.6|11577|11578.3|11577.7|11578.7|11578.1|11576.8|11576.2|154
1750072200000|2025-06-16 11:10:00|11577.8|11577.2|11580.4|11579.8|11581|11580.4|11576.9|11576.3|147
1750072500000|2025-06-16 11:15:00|11580.5|11579.9|11581.3|11580.7|11582.7|11582.1|11577.9|11577.3|197
1750072800000|2025-06-16 11:20:00|11581.7|11580.8|11583.3|11582.7|11584.1|11583.5|11580.6|11579.9|152
1750073100000|2025-06-16 11:25:00|11583.2|11582.6|11579|11577.8|11583.4|11582.8|11578.8|11577.8|164
1750073400000|2025-06-16 11:30:00|11578.8|11577.5|11577|11576.1|11579.2|11578.6|11576.3|11575.5|171
1750073700000|2025-06-16 11:35:00|11576.9|11576|11574|11573.1|11579.5|11578.6|11571.7|11570.5|257
1750074000000|2025-06-16 11:40:00|11573.9|11573|11572|11571.1|11574.8|11573.9|11570.2|11569.3|187
1750074300000|2025-06-16 11:45:00|11572.6|11571.7|11571.7|11570.8|11573.8|11572.9|11570.6|11569.7|148
1750074600000|2025-06-16 11:50:00|11571.3|11570.7|11577.2|11576.3|11577.8|11576.9|11571.1|11570.4|155
1750074900000|2025-06-16 11:55:00|11577.1|11576.2|11573.3|11572.7|11578.1|11577.2|11571.1|11570.5|284
1750075200000|2025-06-16 12:00:00|11573.4|11572.8|11577.7|11577.1|11578.1|11577.2|11571.6|11570.7|288
1750075500000|2025-06-16 12:05:00|11577.5|11576.9|11574.7|11573.8|11577.7|11576.9|11573.1|11572.2|238
1750075800000|2025-06-16 12:10:00|11574.8|11573.9|11573.3|11572.4|11577.7|11576.9|11573.2|11572.3|194
1750076100000|2025-06-16 12:15:00|11573.8|11572.9|11577.8|11576.9|11579.8|11578.8|11571.7|11571.1|197
1750076400000|2025-06-16 12:20:00|11577.7|11576.8|11574.1|11573.5|11578.5|11577.9|11573.8|11573.2|173
1750076700000|2025-06-16 12:25:00|11574|11573.4|11572.9|11570.7|11574|11573.4|11571.1|11570.5|301
1750077000000|2025-06-16 12:30:00|11573.4|11570.9|11578.4|11577.5|11579.6|11578.7|11573.4|11570.9|403
1750077300000|2025-06-16 12:35:00|11578.2|11577.3|11579.9|11579|11580.4|11579.6|11577.1|11576.5|216
1750077600000|2025-06-16 12:40:00|11580|11578.9|11574.2|11573.3|11580.1|11579.2|11573.3|11572.4|265
1750077900000|2025-06-16 12:45:00|11574|11573.4|11577|11576.4|11578.2|11577.6|11573.5|11572.9|181
1750078200000|2025-06-16 12:50:00|11576.9|11576.3|11578.7|11577.8|11580.2|11579.5|11575.2|11574.6|197
1750078500000|2025-06-16 12:55:00|11578.9|11578|11584.4|11583.8|11585.2|11584.3|11577.2|11576.3|215
1750078800000|2025-06-16 13:00:00|11584.3|11583.7|11588|11587.4|11589|11588.3|11584.3|11583.7|368
1750079100000|2025-06-16 13:05:00|11587.8|11587.2|11594.9|11594|11600.2|11599.3|11587.8|11587.2|508
1750079400000|2025-06-16 13:10:00|11594.8|11594.2|11595.3|11594.1|11598.7|11597.8|11593.5|11592.7|311
1750079700000|2025-06-16 13:15:00|11596.7|11594|11596.8|11596.2|11597.6|11596.7|11592.5|11591.9|282
1750080000000|2025-06-16 13:20:00|11597|11596.1|11599.6|11598.7|11602.7|11602|11597|11596.1|336
1750080300000|2025-06-16 13:25:00|11599.7|11598.8|11596|11595.1|11600.2|11599.6|11595.3|11594.7|338
1750080600000|2025-06-16 13:30:00|11596.1|11595.2|11597.5|11596.6|11600.1|11599.5|11594.8|11593.9|354
1750080900000|2025-06-16 13:35:00|11597.4|11596.5|11601.5|11600.6|11602.4|11601.6|11596.6|11595.7|323
1750081200000|2025-06-16 13:40:00|11601.4|11600.5|11596.6|11595.7|11601.6|11600.7|11594.7|11593.8|272
1750081500000|2025-06-16 13:45:00|11596.5|11595.6|11594.5|11593.6|11596.9|11596.3|11591.9|11591|334
1750081800000|2025-06-16 13:50:00|11594.7|11593.8|11589.1|11588.2|11594.7|11593.9|11585.4|11584.1|523
1750082100000|2025-06-16 13:55:00|11589|11588.1|11602|11601.1|11605.5|11604.6|11589|11588.1|830
1750082400000|2025-06-16 14:00:00|11601.9|11601|11607.6|11606.7|11609.1|11608.4|11600.5|11599.5|585
1750082700000|2025-06-16 14:05:00|11606.4|11605.8|11610.8|11609.9|11615.3|11614.4|11605.2|11604.3|354
1750083000000|2025-06-16 14:10:00|11610.6|11609.7|11610.1|11609.2|11614.5|11613.6|11606.3|11605.4|382
1750083300000|2025-06-16 14:15:00|11610|11609.1|11613.7|11612.8|11615.1|11614.2|11608.6|11607.7|314
1750083600000|2025-06-16 14:20:00|11613.6|11612.7|11608|11607.1|11613.6|11612.7|11606.3|11605.4|364
1750083900000|2025-06-16 14:25:00|11607.9|11607|11607.6|11607|11610.5|11609.6|11605.7|11604.7|335
1750084200000|2025-06-16 14:30:00|11607.9|11606.8|11608|11607.1|11612.6|11611.7|11606.5|11605.6|357
1750084500000|2025-06-16 14:35:00|11607.7|11606.8|11607.7|11606.8|11611.7|11610.8|11606.1|11605.2|422
1750084800000|2025-06-16 14:40:00|11607.6|11606.7|11595.6|11595|11608|11607.1|11595.2|11594.3|567
1750085100000|2025-06-16 14:45:00|11595.8|11595.2|11592.7|11591.8|11596.6|11595.8|11590|11589.1|528
1750085400000|2025-06-16 14:50:00|11592.6|11591.7|11593.9|11593.3|11598.3|11597.4|11592.6|11591.7|438
1750085700000|2025-06-16 14:55:00|11593.6|11593|11591.6|11591|11595|11594.2|11591.6|11591|438
1750086000000|2025-06-16 15:00:00|11591.7|11591.1|11593|11592.4|11593.6|11593|11588.9|11588.3|439
1750086300000|2025-06-16 15:05:00|11593.1|11592.5|11592.6|11592|11595.3|11594.7|11589.6|11589|254
1750086600000|2025-06-16 15:10:00|11592.5|11591.9|11590.5|11589.6|11593|11592.1|11586.9|11586|250
1750086900000|2025-06-16 15:15:00|11590.4|11589.5|11583.1|11582.5|11590.6|11589.7|11581.8|11581.2|306
1750087200000|2025-06-16 15:20:00|11583.2|11582.6|11589|11588.1|11589|11588.1|11583|11582.4|237
1750087500000|2025-06-16 15:25:00|11588.9|11588|11589.9|11589|11590.3|11589.5|11584.9|11584.3|256
1750087800000|2025-06-16 15:30:00|11590.2|11589.3|11582.5|11581.6|11591.7|11591.1|11581.2|11580|351
1750088100000|2025-06-16 15:35:00|11582.7|11581.8|11585.3|11584.4|11585.6|11584.7|11581.8|11580.9|212
1750088400000|2025-06-16 15:40:00|11585.4|11584.5|11584.9|11584|11587.7|11586.8|11584.1|11583.2|198
1750088700000|2025-06-16 15:45:00|11585.6|11584.7|11584.5|11583.6|11586.6|11585.7|11583.3|11582.4|233
1750089000000|2025-06-16 15:50:00|11584.6|11583.7|11581.6|11580.7|11584.8|11583.9|11579.7|11578.8|295
1750089300000|2025-06-16 15:55:00|11581.5|11580.6|11580.6|11579.7|11584.1|11583.5|11579.9|11579|243
1750089600000|2025-06-16 16:00:00|11580.7|11579.8|11584.1|11583.2|11585.5|11584.9|11580.5|11579.6|225
1750089900000|2025-06-16 16:05:00|11583.8|11582.9|11586.1|11585.2|11586.4|11585.8|11582.8|11582.1|184
1750090200000|2025-06-16 16:10:00|11586.2|11585.3|11582.4|11581.8|11586.2|11585.5|11581.9|11581.3|194
1750090500000|2025-06-16 16:15:00|11582|11581.4|11584.5|11583.6|11584.8|11583.9|11579.2|11578.3|174
1750090800000|2025-06-16 16:20:00|11584.2|11583.3|11584.7|11583.8|11586.1|11585.2|11583|11582.1|174
1750091100000|2025-06-16 16:25:00|11584.5|11583.6|11583.5|11582.9|11585.5|11584.6|11583.5|11582.6|151
1750091400000|2025-06-16 16:30:00|11583.7|11582.8|11583.9|11583|11585.1|11584.5|11582.9|11582|169
1750091700000|2025-06-16 16:35:00|11583.7|11582.8|11581.5|11580.6|11585.1|11584.5|11580.4|11579.8|177
1750092000000|2025-06-16 16:40:00|11581.3|11580.4|11581.3|11580.7|11583.2|11582.1|11579.9|11579.3|218
1750092300000|2025-06-16 16:45:00|11581.4|11580.8|11581.5|11580.9|11581.5|11580.9|11578.7|11578.1|132
1750092600000|2025-06-16 16:50:00|11581.7|11581.1|11583.7|11583.1|11584.2|11583.6|11580.2|11579.3|164
1750092900000|2025-06-16 16:55:00|11584.1|11583.2|11584.2|11583.6|11584.6|11584|11583.4|11582.8|89
1750093200000|2025-06-16 17:00:00|11584.3|11583.7|11580.7|11580.1|11585.4|11584.7|11580.2|11579.6|131
1750093500000|2025-06-16 17:05:00|11580.5|11579.9|11575.6|11574.7|11581.4|11580.5|11575.4|11574.5|161
1750093800000|2025-06-16 17:10:00|11575.5|11574.6|11576|11575.1|11577.5|11576.6|11572.8|11572.2|172
1750094100000|2025-06-16 17:15:00|11576.1|11575.2|11579.3|11578.4|11579.7|11578.8|11576|11575.1|125
1750094400000|2025-06-16 17:20:00|11579.7|11578.8|11577.9|11577|11580.4|11579.5|11577.2|11576.3|89
1750094700000|2025-06-16 17:25:00|11577.5|11576.6|11578.2|11577.6|11579.4|11578.8|11576.7|11575.8|109
1750095000000|2025-06-16 17:30:00|11578.1|11577.5|11574|11573.4|11580.5|11579.6|11573.8|11572.9|129
1750095300000|2025-06-16 17:35:00|11573.6|11573|11576.1|11575.5|11576.9|11576.1|11573.6|11573|123
1750095600000|2025-06-16 17:40:00|11576.3|11575.7|11575.7|11575.1|11577.3|11576.7|11575.4|11574.8|80
1750095900000|2025-06-16 17:45:00|11575.9|11575.3|11577.7|11577.1|11578.8|11578.2|11575.9|11575.3|74
1750096200000|2025-06-16 17:50:00|11577.8|11576.9|11578.2|11577.3|11579|11578.1|11576.9|11576|94
1750096500000|2025-06-16 17:55:00|11578.1|11577.2|11578.3|11577.7|11581.1|11580.3|11577.6|11576.7|114
1750096800000|2025-06-16 18:00:00|11578.2|11577.6|11578.4|11577.8|11579|11578.2|11576.1|11575.4|153
1750097100000|2025-06-16 18:05:00|11578.3|11577.7|11578.5|11577.6|11578.7|11578.1|11577.2|11576.3|111
1750097400000|2025-06-16 18:10:00|11578.6|11577.7|11577.5|11576.9|11579.7|11578.8|11577.5|11576.9|117
1750097700000|2025-06-16 18:15:00|11577.7|11577.1|11578|11577.1|11578.2|11577.4|11576.3|11575.7|106
1750098000000|2025-06-16 18:20:00|11578.1|11577.2|11575.8|11575.2|11578.9|11578.1|11575.5|11574.9|136
1750098300000|2025-06-16 18:25:00|11575.9|11575.3|11576.3|11575.4|11577|11576.1|11574.3|11573.4|129
1750098600000|2025-06-16 18:30:00|11576.2|11575.3|11579|11578.1|11580|11579.1|11576.1|11575.2|151
1750098900000|2025-06-16 18:35:00|11579.1|11577.8|11579.5|11578.6|11579.7|11578.8|11577.5|11576.6|172
1750099200000|2025-06-16 18:40:00|11579.3|11578.4|11580.6|11579.7|11581.3|11580.5|11578.6|11577.7|118
1750099500000|2025-06-16 18:45:00|11580.5|11579.6|11580.4|11579.5|11581.6|11580.7|11578.6|11577.7|123
1750099800000|2025-06-16 18:50:00|11580.5|11579.6|11579.8|11578.9|11581.4|11580.5|11578.4|11577.5|199
1750100100000|2025-06-16 18:55:00|11579.9|11579|11580.5|11579.6|11582|11581.1|11577.5|11576.5|273
1750100400000|2025-06-16 19:00:00|11580.3|11579.4|11575.9|11575|11580.4|11579.5|11575.4|11574.8|250
1750100700000|2025-06-16 19:05:00|11576|11575.1|11573.9|11573|11576.2|11575.3|11573.5|11572.6|159
1750101000000|2025-06-16 19:10:00|11574|11573.1|11572.1|11571.2|11574.4|11573.5|11570.9|11570|142
1750101300000|2025-06-16 19:15:00|11572|11571.1|11566.9|11566|11573|11572.1|11565.7|11564.8|184
1750101600000|2025-06-16 19:20:00|11566.6|11565.7|11569.2|11568.3|11569.2|11568.4|11565.9|11565|122
1750101900000|2025-06-16 19:25:00|11569|11568.1|11568.4|11567.8|11569.4|11568.8|11567.9|11567|97
1750102200000|2025-06-16 19:30:00|11568.5|11567.9|11568.7|11567.8|11570.1|11569.5|11567.8|11566.9|83
1750102500000|2025-06-16 19:35:00|11568.4|11567.5|11567.4|11566.8|11568.4|11567.5|11566.6|11565.8|73
1750102800000|2025-06-16 19:40:00|11567.3|11566.7|11561.6|11560.7|11567.4|11566.8|11560.9|11560.2|142
1750103100000|2025-06-16 19:45:00|11561.8|11560.9|11559.8|11558.9|11562.6|11561.7|11559.7|11558.8|132
1750103400000|2025-06-16 19:50:00|11559.7|11558.8|11559.2|11558.3|11560.4|11559.3|11558.6|11557.7|180
1750103700000|2025-06-16 19:55:00|11558.8|11557.9|11556.1|11555|11558.9|11558|11555.3|11554.5|183
1750104000000|2025-06-16 20:00:00|11556|11555.1|11561.3|11560.4|11561.3|11560.4|11555.2|11554.3|166
1750104300000|2025-06-16 20:05:00|11562|11561.1|11561.5|11560.6|11563.7|11562.8|11561|11560.1|63
1750104600000|2025-06-16 20:10:00|11561.6|11560.7|11558.6|11557.7|11561.9|11561|11558.5|11557.6|51
1750104900000|2025-06-16 20:15:00|11559.1|11558.2|11559.7|11558.8|11560.4|11559.5|11559.1|11558.2|30
1750105200000|2025-06-16 20:20:00|11559.4|11558.5|11559|11558.1|11559.4|11558.5|11558|11557.1|33
1750105500000|2025-06-16 20:25:00|11559.1|11558.2|11563.1|11562.2|11563.1|11562.2|11559.1|11558.2|56
1750105800000|2025-06-16 20:30:00|11563.2|11562.3|11562.3|11561.4|11563.5|11562.6|11562.3|11561.4|27
1750106100000|2025-06-16 20:35:00|11562.5|11561.2|11560.7|11559.8|11562.5|11561.4|11560.6|11559.7|25
1750106400000|2025-06-16 20:40:00|11560.8|11559.9|11562.9|11562|11563.1|11562.2|11559.9|11559|32
1750106700000|2025-06-16 20:45:00|11563|11562.1|11562.3|11561.1|11563.6|11562.4|11561.6|11560.4|98
1750107000000|2025-06-16 20:50:00|11562.2|11561|11562.6|11561.5|11564.7|11562.9|11562.1|11561|104
1750107300000|2025-06-16 20:55:00|11562.9|11561.2|11564.5|11557.9|11567.3|11561.2|11560.2|11557.2|236
1750107600000|2025-06-16 21:00:00|11566.2|11559.6|11567.9|11561.3|11568.6|11562|11566.2|11559.6|5
1750107900000|2025-06-16 21:05:00|11568.6|11562|11569.3|11562.7|11569.3|11562.7|11568.3|11561.7|15
1750108200000|2025-06-16 21:10:00|11569.2|11562.6|11568.4|11561.8|11569.3|11562.7|11563.9|11557.3|36
1750108500000|2025-06-16 21:15:00|11568.5|11561.9|11567.9|11561.3|11569.1|11562.5|11567.4|11560.8|18
1750108800000|2025-06-16 21:20:00|11567.8|11561.2|11565.7|11559.1|11568.1|11561.5|11565.7|11559.1|14
1750109100000|2025-06-16 21:25:00|11565.6|11559|11563|11556.4|11565.7|11559.1|11563|11556.4|26
1750109400000|2025-06-16 21:30:00|11563.8|11557.2|11564.4|11557.8|11564.5|11557.9|11563.8|11557.2|10
1750109700000|2025-06-16 21:35:00|11564.5|11557.9|11565.9|11559.3|11565.9|11559.3|11564.5|11557.9|5
1750110000000|2025-06-16 21:40:00|11566.1|11559.5|11568.7|11562.1|11569|11562.4|11564.9|11558.3|14
1750110300000|2025-06-16 21:45:00|11568.6|11562|11567.1|11560.5|11568.7|11562.1|11567.1|11560.5|13
1750110600000|2025-06-16 21:50:00|11567.2|11560.6|11567|11560.4|11567.6|11561|11566.7|11560.1|21
1750110900000|2025-06-16 21:55:00|11567.1|11560.5|11566.8|11560.2|11567.1|11560.5|11566.4|11559.8|9
1750111200000|2025-06-16 22:00:00|11566.6|11560|11563.2|11559.9|11569.2|11562.6|11562.1|11555.5|164
1750111500000|2025-06-16 22:05:00|11562.9|11560.2|11560|11558.3|11563.1|11560.2|11560|11557.7|112
1750111800000|2025-06-16 22:10:00|11560.4|11558.4|11562.1|11561.2|11562.5|11561.3|11560.1|11558.3|83
1750112100000|2025-06-16 22:15:00|11562.2|11561.3|11562|11561.1|11562.7|11561.7|11561.8|11560.7|69
1750112400000|2025-06-16 22:20:00|11561.9|11560.9|11562.5|11561.3|11562.7|11561.7|11561.6|11560.6|50
1750112700000|2025-06-16 22:25:00|11562.2|11561|11560.6|11559.7|11562.6|11561.2|11559.8|11558.9|48
1750113000000|2025-06-16 22:30:00|11560.1|11559.2|11557|11555.8|11561.4|11560.5|11555.9|11554.7|234
1750113300000|2025-06-16 22:35:00|11556.9|11555.9|11558.8|11557.9|11559.8|11558.7|11556.6|11555.6|201
1750113600000|2025-06-16 22:40:00|11558.7|11557.8|11557.4|11556.3|11560|11559.1|11556.9|11556|136
1750113900000|2025-06-16 22:45:00|11557.2|11556.2|11554.9|11554|11557.2|11556.2|11553.9|11553|166
1750114200000|2025-06-16 22:50:00|11555.1|11554.1|11555|11554.1|11555.9|11555|11554.4|11553.3|185
1750114500000|2025-06-16 22:55:00|11555.2|11554|11556.6|11555.4|11559.7|11558.1|11555|11553.8|197
1750114800000|2025-06-16 23:00:00|11556.5|11555.3|11560.3|11558.7|11560.3|11558.8|11555.8|11554.6|189
1750115100000|2025-06-16 23:05:00|11560.2|11558.4|11559|11558.1|11560.2|11559|11558.1|11556.5|129
1750115400000|2025-06-16 23:10:00|11559.1|11558.2|11557.9|11557.3|11559.7|11558.8|11557.7|11557.1|68
1750115700000|2025-06-16 23:15:00|11557.8|11557.2|11561.2|11560|11561.5|11560.6|11557.5|11556.6|77
1750116000000|2025-06-16 23:20:00|11561.5|11560.3|11558.2|11557.3|11562.5|11561.6|11557.2|11556.3|105
1750116300000|2025-06-16 23:25:00|11558.4|11557.5|11557.7|11556.8|11561.3|11560.4|11557.6|11556.7|94
1750116600000|2025-06-16 23:30:00|11557.6|11556.7|11553.5|11552.6|11558.3|11557.2|11552.7|11551.8|131
1750116900000|2025-06-16 23:35:00|11553.4|11552.5|11555.1|11554.2|11555.2|11554.3|11553|11552.1|83
1750117200000|2025-06-16 23:40:00|11555|11554.1|11552.7|11551.8|11555|11554.1|11552.7|11551.8|74
1750117500000|2025-06-16 23:45:00|11553|11552.1|11554.8|11553.9|11556.9|11556|11553|11552.1|110
1750117800000|2025-06-16 23:50:00|11555.1|11554.2|11553.6|11552.7|11555.3|11554.4|11552.5|11551.6|132
1750118100000|2025-06-16 23:55:00|11553.1|11552|11554.3|11553.4|11554.7|11553.8|11549.8|11548.9|188
1750118400000|2025-06-17 00:00:00|11554.4|11553.5|11550.5|11549.6|11555|11554.1|11547.3|11546.4|298
1750118700000|2025-06-17 00:05:00|11550.6|11549.7|11551.1|11550.2|11553|11552.1|11548.7|11547.8|192
1750119000000|2025-06-17 00:10:00|11550.9|11550|11551.1|11550.2|11553.1|11552.2|11549.8|11548.9|162
1750119300000|2025-06-17 00:15:00|11551|11550.1|11549.6|11548.7|11551.2|11550.3|11548.8|11547.9|217
1750119600000|2025-06-17 00:20:00|11549.7|11548.8|11549.3|11548.1|11550.3|11549.2|11546|11544.9|354
1750119900000|2025-06-17 00:25:00|11549.6|11548.2|11547.3|11546.4|11550.8|11549.9|11546.3|11545.4|293
1750120200000|2025-06-17 00:30:00|11547.4|11546.5|11547.6|11546.7|11548.6|11547.7|11543.5|11542|256
1750120500000|2025-06-17 00:35:00|11547.5|11546.6|11547.6|11546.7|11548.9|11547.9|11545.4|11544.3|243
1750120800000|2025-06-17 00:40:00|11547.9|11547|11547.1|11546.2|11548.6|11547.7|11547|11545.8|109
1750121100000|2025-06-17 00:45:00|11547.2|11546.3|11548.4|11547.5|11549.4|11548.3|11545.9|11545|163
1750121400000|2025-06-17 00:50:00|11548.3|11547.4|11551.4|11550.5|11552.4|11551.2|11546.4|11545.8|226
1750121700000|2025-06-17 00:55:00|11551.2|11550.3|11550.4|11549.5|11552|11551.1|11549.1|11548.2|225
1750122000000|2025-06-17 01:00:00|11550.7|11549.8|11552.2|11551.3|11552.5|11551.6|11550.1|11549.2|217
1750122300000|2025-06-17 01:05:00|11552.3|11551.4|11552.3|11551.4|11553.9|11552.9|11551.7|11550.8|190
1750122600000|2025-06-17 01:10:00|11552.1|11551.2|11552.3|11551.4|11554.6|11553.7|11552|11551.1|122
1750122900000|2025-06-17 01:15:00|11551.8|11550.9|11554.8|11553.9|11557.1|11556.4|11551.3|11550.4|181
1750123200000|2025-06-17 01:20:00|11554.2|11553.3|11551.2|11550.6|11554.2|11553.3|11550.9|11550.1|107
1750123500000|2025-06-17 01:25:00|11551.1|11550.5|11552.4|11551.8|11553|11552.4|11551|11550.4|76
1750123800000|2025-06-17 01:30:00|11552|11551.4|11554.5|11553.6|11556.4|11555.5|11551.4|11550.5|157
1750124100000|2025-06-17 01:35:00|11554.4|11553.5|11552.8|11551.9|11554.4|11553.5|11552.5|11551.6|141
1750124400000|2025-06-17 01:40:00|11553|11552.1|11555|11554.1|11556.5|11555.7|11552.8|11551.9|118
1750124700000|2025-06-17 01:45:00|11554.9|11554|11557.7|11557.1|11557.8|11557.1|11554.1|11553.2|93
1750125000000|2025-06-17 01:50:00|11557.9|11557.3|11557.4|11556.5|11560.8|11559.9|11556.8|11555.9|152
1750125300000|2025-06-17 01:55:00|11557.5|11556.6|11554.8|11553.9|11558.3|11557.4|11554.6|11553.7|130
1750125600000|2025-06-17 02:00:00|11554.6|11553.7|11553.3|11552.4|11555.1|11554.2|11552.6|11551.7|177
1750125900000|2025-06-17 02:05:00|11553.2|11552.3|11554.3|11553.4|11554.7|11553.8|11551.4|11550.5|118
1750126200000|2025-06-17 02:10:00|11554.5|11553.6|11550.8|11549.9|11554.7|11553.8|11550.4|11549.5|87
1750126500000|2025-06-17 02:15:00|11550.9|11549.5|11548.3|11547.4|11552|11551.1|11547.7|11546.8|107
1750126800000|2025-06-17 02:20:00|11548.7|11546.9|11552|11551.1|11552.1|11551.2|11547.8|11546.7|109
1750127100000|2025-06-17 02:25:00|11551.9|11551|11550.7|11549.8|11553.2|11552.3|11549.7|11548.7|127
1750127400000|2025-06-17 02:30:00|11550.6|11549.7|11550.2|11549.3|11551.7|11550.8|11549.7|11548.4|127
1750127700000|2025-06-17 02:35:00|11550.1|11549.2|11547.7|11547.1|11550.1|11549.4|11547.5|11546.9|79
1750128000000|2025-06-17 02:40:00|11547.8|11547.2|11549.1|11548.2|11549.4|11548.5|11546.3|11545.4|108
1750128300000|2025-06-17 02:45:00|11549.4|11548.5|11549.5|11548.6|11549.5|11548.7|11548.6|11547.8|66
1750128600000|2025-06-17 02:50:00|11549.3|11548.4|11556.2|11555.3|11561.5|11560.5|11548.1|11547.2|401
1750128900000|2025-06-17 02:55:00|11556.4|11555.5|11559.3|11558.4|11561|11560.1|11554.8|11553.9|282
1750129200000|2025-06-17 03:00:00|11559.2|11558.3|11557.8|11556.9|11559.5|11558.6|11555.5|11554.6|208
1750129500000|2025-06-17 03:05:00|11558.1|11557.2|11558|11557.1|11559.5|11558.6|11556.6|11555.7|160
1750129800000|2025-06-17 03:10:00|11557.9|11557|11559.8|11558.9|11562.1|11561.1|11557.7|11556.8|166
1750130100000|2025-06-17 03:15:00|11560.2|11559.3|11558.3|11557.4|11560.4|11559.5|11558.3|11557.4|130
1750130400000|2025-06-17 03:20:00|11557.9|11557|11559.3|11558.4|11559.4|11558.5|11557.3|11556.4|127
1750130700000|2025-06-17 03:25:00|11559.8|11558.9|11562|11561.1|11562.1|11561.2|11559.8|11558.9|136
1750131000000|2025-06-17 03:30:00|11562.2|11561.3|11561.1|11560.2|11564.5|11563.6|11559.3|11558.4|342
1750131300000|2025-06-17 03:35:00|11561.2|11560.3|11560.7|11559.8|11563.9|11563|11559.9|11558.8|178
1750131600000|2025-06-17 03:40:00|11560.6|11559.7|11561.9|11561.3|11563|11562.1|11560.3|11559.4|123
1750131900000|2025-06-17 03:45:00|11562|11561.4|11558.3|11557.7|11563|11562.1|11557.8|11557|111
1750132200000|2025-06-17 03:50:00|11558.2|11557.6|11559.4|11558.5|11559.7|11558.8|11557.9|11557|100
1750132500000|2025-06-17 03:55:00|11559.5|11558.6|11562.5|11561.6|11563|11562.1|11559.5|11558.6|181
1750132800000|2025-06-17 04:00:00|11562.6|11561.7|11562.3|11561.4|11563.5|11562.6|11562|11561.1|89
1750133100000|2025-06-17 04:05:00|11562.4|11561.5|11562.7|11561.8|11565.1|11564.5|11562.4|11561.5|120
1750133400000|2025-06-17 04:10:00|11562.9|11562|11564.8|11564.2|11565.3|11564.4|11562.3|11561.4|113
1750133700000|2025-06-17 04:15:00|11564.9|11564.3|11566.8|11565.9|11567.1|11566.2|11564.9|11564.2|101
1750134000000|2025-06-17 04:20:00|11566.5|11565.6|11564.2|11563.3|11567.5|11566.6|11563.9|11563|73
1750134300000|2025-06-17 04:25:00|11564.1|11563.2|11564.9|11564|11566.7|11565.8|11564.1|11563.2|101
1750134600000|2025-06-17 04:30:00|11565|11564.1|11562.6|11561.7|11565.1|11564.2|11562|11561.4|103
1750134900000|2025-06-17 04:35:00|11562.4|11561.5|11566.7|11565.8|11567.7|11566.8|11560.9|11560.1|92
1750135200000|2025-06-17 04:40:00|11566|11565.1|11566.1|11565.2|11566.9|11566|11565.5|11564.6|69
1750135500000|2025-06-17 04:45:00|11566.3|11565.4|11564.3|11563.4|11566.5|11565.6|11563.6|11562.7|84
1750135800000|2025-06-17 04:50:00|11564.4|11563.5|11563.2|11562.3|11564.8|11563.9|11562.4|11561.5|74
1750136100000|2025-06-17 04:55:00|11562.8|11561.9|11561.7|11560.8|11563.1|11562|11560.3|11559.1|157
1750136400000|2025-06-17 05:00:00|11561.8|11560.9|11562|11561.4|11564.3|11563.4|11561.4|11560.5|124
1750136700000|2025-06-17 05:05:00|11562.3|11561.5|11563.9|11563.3|11565.1|11564.5|11562|11561.2|89
1750137000000|2025-06-17 05:10:00|11564.2|11563.6|11564.9|11564|11566|11565.3|11564|11563.2|92
1750137300000|2025-06-17 05:15:00|11564.8|11563.9|11562.2|11561.3|11565.1|11564.3|11557.6|11556.7|250
1750137600000|2025-06-17 05:20:00|11562.3|11561.4|11563.1|11562.2|11563.1|11562.5|11561.5|11560.6|108
1750137900000|2025-06-17 05:25:00|11563|11562.1|11562.6|11561.7|11564|11563.1|11561.8|11560.9|91
1750138200000|2025-06-17 05:30:00|11562.3|11561.4|11559.8|11558.9|11562.4|11561.8|11559.4|11558.5|149
1750138500000|2025-06-17 05:35:00|11559.7|11558.8|11558.8|11557.9|11561.1|11560.2|11558.3|11557.4|119
1750138800000|2025-06-17 05:40:00|11558.6|11557.7|11558.8|11557.9|11559.8|11558.9|11557.1|11556.2|99
1750139100000|2025-06-17 05:45:00|11558.9|11558|11556.2|11554.9|11558.9|11558|11556|11554.8|108
1750139400000|2025-06-17 05:50:00|11555.8|11554.6|11555.2|11553.9|11556.1|11554.9|11553.4|11552.4|195
1750139700000|2025-06-17 05:55:00|11555.4|11554|11558.5|11557.6|11558.8|11558|11555.1|11553.9|179
1750140000000|2025-06-17 06:00:00|11558.3|11557.4|11556.1|11555.2|11558.5|11557.8|11553.3|11552.4|258
1750140300000|2025-06-17 06:05:00|11556.2|11555.3|11557.7|11557.1|11558.6|11558|11555.1|11554.2|138
1750140600000|2025-06-17 06:10:00|11557.4|11556.8|11562.2|11561.3|11562.2|11561.3|11555.2|11554.6|163
1750140900000|2025-06-17 06:15:00|11562.5|11561.6|11561.1|11560.2|11565.5|11564.6|11560.7|11559.8|210
1750141200000|2025-06-17 06:20:00|11560.9|11560|11568.3|11567.4|11568.8|11567.9|11560.7|11559.8|216
1750141500000|2025-06-17 06:25:00|11568.4|11567.5|11565.5|11564.6|11568.4|11567.5|11565.2|11564.4|217
1750141800000|2025-06-17 06:30:00|11565.6|11564.7|11568.4|11567.5|11570.3|11569.4|11563.4|11562.5|258
1750142100000|2025-06-17 06:35:00|11568.5|11567.6|11568.5|11567.6|11569|11568.1|11566.2|11565.6|198
1750142400000|2025-06-17 06:40:00|11568.4|11567.5|11569.7|11568.8|11572.9|11572|11567.7|11566.8|290
1750142700000|2025-06-17 06:45:00|11569.6|11568.7|11569.2|11568.3|11570.8|11569.9|11567.6|11567|262
1750143000000|2025-06-17 06:50:00|11569.1|11568.2|11564.4|11563.5|11570.3|11569.4|11563|11562.2|264
1750143300000|2025-06-17 06:55:00|11564.1|11563.2|11562.7|11561.8|11564.5|11563.7|11560.5|11559.9|292
1750143600000|2025-06-17 07:00:00|11562.5|11561.6|11559.2|11558.3|11564.2|11563.3|11556.2|11555.6|457
1750143900000|2025-06-17 07:05:00|11559.1|11558.2|11561|11560.1|11563.5|11562.6|11559.1|11558.2|287
1750144200000|2025-06-17 07:10:00|11561.4|11560.5|11556.4|11555.5|11561.4|11560.5|11555.3|11554.4|231
1750144500000|2025-06-17 07:15:00|11556.7|11555.8|11557.8|11556.9|11560.4|11559.5|11555.3|11554.4|248
1750144800000|2025-06-17 07:20:00|11557.6|11556.7|11553.3|11552.4|11558.1|11557.2|11553.1|11552.3|277
1750145100000|2025-06-17 07:25:00|11553.4|11552.5|11556.1|11555.2|11558.3|11557.4|11552.6|11551.7|226
1750145400000|2025-06-17 07:30:00|11556|11555.1|11547.9|11547|11556|11555.1|11547.1|11546.4|226
1750145700000|2025-06-17 07:35:00|11548.1|11547.2|11549|11548.1|11552.7|11552.1|11545.7|11545.1|271
1750146000000|2025-06-17 07:40:00|11549.3|11548.4|11555.5|11554.6|11557.7|11556.8|11548.8|11547.9|249
1750146300000|2025-06-17 07:45:00|11555.4|11554.5|11563.3|11562.4|11563.3|11562.4|11555.4|11554.4|397
1750146600000|2025-06-17 07:50:00|11563.2|11562.3|11561.5|11560.6|11564|11563.1|11561.2|11560.4|264
1750146900000|2025-06-17 07:55:00|11561.4|11560.5|11558.5|11557.6|11562.6|11561.7|11558.2|11557.3|254
1750147200000|2025-06-17 08:00:00|11558.6|11557.7|11556.3|11555.4|11559.9|11559|11554.1|11553.2|283
1750147500000|2025-06-17 08:05:00|11556.2|11555.3|11553.1|11552.2|11556.9|11556.3|11552.9|11552|200
1750147800000|2025-06-17 08:10:00|11553.3|11552.4|11555.8|11554.9|11557|11556.4|11553.1|11552.4|200
1750148100000|2025-06-17 08:15:00|11555.9|11555|11557.5|11556.9|11559.3|11558.7|11554.4|11553.8|200
1750148400000|2025-06-17 08:20:00|11557.4|11556.8|11557|11556.4|11558.3|11557.7|11555.1|11554.4|197
1750148700000|2025-06-17 08:25:00|11557.1|11556.5|11558.8|11557.9|11559|11558.1|11555.2|11554.6|193
1750149000000|2025-06-17 08:30:00|11558.9|11558|11555.7|11554.8|11560.2|11559.6|11555.7|11554.8|160
1750149300000|2025-06-17 08:35:00|11555.9|11555|11559.8|11558.9|11559.8|11559.2|11554.8|11554.2|153
1750149600000|2025-06-17 08:40:00|11559.7|11558.8|11557.5|11556.6|11559.7|11558.9|11555.7|11555.1|166
1750149900000|2025-06-17 08:45:00|11557.4|11556.5|11555.8|11555.2|11557.4|11556.7|11555.1|11554.5|127
1750150200000|2025-06-17 08:50:00|11555.9|11555.3|11555.3|11554.7|11558.8|11558.2|11555.3|11554.7|213
1750150500000|2025-06-17 08:55:00|11555.2|11554.6|11553.8|11550.7|11558.1|11557.4|11550.8|11549.8|338
1750150800000|2025-06-17 09:00:00|11553.7|11550.5|11557.1|11556.5|11558.5|11557.6|11552.6|11550.4|340
1750151100000|2025-06-17 09:05:00|11556.9|11556.3|11556.4|11555.5|11560.4|11559.8|11554.3|11553.4|294
1750151400000|2025-06-17 09:10:00|11556.5|11555.3|11556.3|11555.4|11557.5|11556.6|11554.4|11553.5|198
1750151700000|2025-06-17 09:15:00|11557.5|11556.6|11553.1|11552.2|11559|11558.1|11550.8|11549.9|233
1750152000000|2025-06-17 09:20:00|11553|11552.1|11554.2|11553.6|11556.8|11555.6|11552.5|11551.6|255
1750152300000|2025-06-17 09:25:00|11554.4|11553.8|11556.8|11556.2|11557.3|11556.4|11554.3|11553.3|192
1750152600000|2025-06-17 09:30:00|11556.9|11556.3|11557.3|11556.4|11558.4|11557.5|11554.1|11553.4|209
1750152900000|2025-06-17 09:35:00|11557.4|11556.5|11556.2|11555.6|11558.3|11557.4|11554.4|11553.8|145
1750153200000|2025-06-17 09:40:00|11556.3|11555.7|11558.2|11557.6|11560.7|11560|11554.8|11554.2|159
1750153500000|2025-06-17 09:45:00|11558.3|11557.7|11559|11558.4|11559.3|11558.7|11555.9|11555.2|198
1750153800000|2025-06-17 09:50:00|11559.4|11558.8|11559.4|11558.5|11561.4|11560.5|11559.4|11558.5|152
1750154100000|2025-06-17 09:55:00|11559.3|11558.4|11557.1|11556.2|11559.3|11558.4|11555.2|11554.5|170
1750154400000|2025-06-17 10:00:00|11557.2|11556.3|11559.6|11558.7|11559.9|11559|11556.7|11556|161
1750154700000|2025-06-17 10:05:00|11559.5|11558.6|11557.8|11556.9|11560|11559.2|11555.7|11554.8|152
1750155000000|2025-06-17 10:10:00|11558.5|11557.2|11561.8|11560.9|11564.8|11564.1|11557.9|11557|219
1750155300000|2025-06-17 10:15:00|11561.4|11560.5|11563.7|11562.8|11564.1|11563.2|11560|11559.1|148
1750155600000|2025-06-17 10:20:00|11563.8|11562.9|11560.9|11560.3|11563.9|11563|11560.8|11560|134
1750155900000|2025-06-17 10:25:00|11560.8|11560.2|11559.1|11558.5|11561.8|11561.2|11558.4|11557.5|124
1750156200000|2025-06-17 10:30:00|11558.9|11558.3|11561.7|11560.8|11562.1|11561.2|11558|11557.4|132
1750156500000|2025-06-17 10:35:00|11561.3|11560.4|11563.3|11562.4|11566.2|11565.6|11561.3|11560.4|181
1750156800000|2025-06-17 10:40:00|11563.7|11562.8|11564.6|11564|11565.7|11565|11563.5|11562.8|138
1750157100000|2025-06-17 10:45:00|11564.4|11563.8|11566.1|11565.5|11568.3|11567.3|11564.4|11563.7|155
1750157400000|2025-06-17 10:50:00|11566|11565.4|11567|11566.4|11568.4|11567.6|11565.4|11564.8|161
1750157700000|2025-06-17 10:55:00|11567.1|11566.5|11568.5|11567.9|11569.2|11568.6|11566.2|11565.4|166
1750158000000|2025-06-17 11:00:00|11567.9|11567|11569.5|11568.9|11572.7|11572|11567.3|11566.7|187
1750158300000|2025-06-17 11:05:00|11569.8|11569|11570.7|11569.8|11572.2|11571.3|11569.3|11568.5|130
1750158600000|2025-06-17 11:10:00|11570.8|11569.9|11572.8|11571.9|11573.1|11572.5|11570.5|11569.6|176
1750158900000|2025-06-17 11:15:00|11572.9|11572|11573.1|11572.2|11574|11573.4|11572.2|11571.3|122
1750159200000|2025-06-17 11:20:00|11573.2|11572.3|11571.4|11570.8|11573.2|11572.3|11570.1|11569.5|149
1750159500000|2025-06-17 11:25:00|11571.3|11570.7|11569.4|11568.5|11571.8|11570.8|11568.9|11567.7|182
1750159800000|2025-06-17 11:30:00|11569.5|11568.2|11568.4|11567.5|11570.4|11569.6|11568.3|11567.5|200
1750160100000|2025-06-17 11:35:00|11568.3|11567.7|11565.7|11564.8|11568.9|11568.3|11564.9|11564|187
1750160400000|2025-06-17 11:40:00|11565.6|11564.7|11566.4|11565.5|11567.9|11567.3|11565.6|11564.7|259
1750160700000|2025-06-17 11:45:00|11566.3|11565.4|11561.9|11561|11566.3|11565.4|11561.3|11560.5|151
1750161000000|2025-06-17 11:50:00|11561.8|11560.9|11560.3|11559.7|11562.3|11561.4|11558|11557.4|224
1750161300000|2025-06-17 11:55:00|11560.6|11560|11562|11561.4|11565.3|11564.7|11560.6|11560|333
1750161600000|2025-06-17 12:00:00|11562.1|11561.5|11565.4|11564.8|11566.1|11565.2|11561.7|11561|280
1750161900000|2025-06-17 12:05:00|11565.5|11564.9|11569.5|11568.6|11569.5|11568.6|11564|11563.4|221
1750162200000|2025-06-17 12:10:00|11569.2|11568.3|11569.8|11569.2|11571.2|11570.6|11567.7|11567.1|238
1750162500000|2025-06-17 12:15:00|11570.1|11569.5|11570.6|11570|11573.3|11572.7|11569.8|11569.2|248
1750162800000|2025-06-17 12:20:00|11571|11570.4|11571.2|11570.6|11573.1|11572.3|11570.2|11569.6|214
1750163100000|2025-06-17 12:25:00|11571.3|11570.7|11569.6|11566.2|11571.9|11571.3|11566.8|11566|245
1750163400000|2025-06-17 12:30:00|11569.7|11566.3|11567.3|11566.4|11583.1|11577.6|11565.2|11564.1|846
1750163700000|2025-06-17 12:35:00|11567.2|11566.6|11563.7|11563.1|11568|11567.4|11560.9|11560.1|461
1750164000000|2025-06-17 12:40:00|11563.9|11563|11562.2|11561.6|11564.1|11563.5|11558.8|11558.2|373
1750164300000|2025-06-17 12:45:00|11562.3|11561.7|11556|11555.1|11563|11562.3|11556|11555.1|331
1750164600000|2025-06-17 12:50:00|11555.9|11555|11557.5|11556.6|11559|11557.9|11550.4|11549.5|463
1750164900000|2025-06-17 12:55:00|11557.2|11556.3|11550.7|11550.1|11557.2|11556.3|11548.2|11547.4|466
1750165200000|2025-06-17 13:00:00|11551.1|11550.5|11559.2|11558.6|11560|11559.1|11551.1|11550.5|450
1750165500000|2025-06-17 13:05:00|11559.3|11558.7|11558.9|11558.3|11560.7|11560.1|11555.6|11555|285
1750165800000|2025-06-17 13:10:00|11559.1|11558.5|11560.3|11559|11563.6|11562.7|11558.9|11558.3|206
1750166100000|2025-06-17 13:15:00|11560.2|11559.1|11568.8|11567.9|11569.8|11569.2|11560.2|11558.9|282
1750166400000|2025-06-17 13:20:00|11568.7|11567.8|11565.6|11565|11569.2|11568.4|11563.8|11563.2|208
1750166700000|2025-06-17 13:25:00|11565.7|11565.1|11561.4|11560.8|11566.7|11565.8|11561.1|11560.3|274
1750167000000|2025-06-17 13:30:00|11561.6|11560.7|11562|11561.1|11562.8|11561.9|11559|11558.1|411
1750167300000|2025-06-17 13:35:00|11562.1|11561.2|11562.6|11562|11563.1|11562.3|11559.1|11558.2|408
1750167600000|2025-06-17 13:40:00|11562.7|11562.1|11562.8|11561.9|11565.1|11564.4|11557.1|11556.5|435
1750167900000|2025-06-17 13:45:00|11562.6|11561.7|11562.9|11562|11564.9|11564|11559|11558.1|391
1750168200000|2025-06-17 13:50:00|11562.1|11561.2|11562.5|11561.9|11563.4|11562.8|11559.3|11558.5|326
1750168500000|2025-06-17 13:55:00|11562.4|11561.8|11559.2|11558.6|11565.7|11565.1|11559.1|11558.5|297
1750168800000|2025-06-17 14:00:00|11559.3|11558.7|11558.4|11557.8|11561.3|11560.7|11556.5|11555.9|347
1750169100000|2025-06-17 14:05:00|11558.2|11557.6|11555.2|11554.3|11559.6|11559|11552.3|11551.7|263
1750169400000|2025-06-17 14:10:00|11555.1|11554.2|11552.8|11552.2|11555.6|11555|11552.4|11551.8|215
1750169700000|2025-06-17 14:15:00|11552.6|11552|11546.3|11545.4|11552.6|11552|11543.3|11542.7|412
1750170000000|2025-06-17 14:20:00|11546.6|11545.7|11541.5|11540.9|11547.6|11546.7|11540.2|11539.3|417
1750170300000|2025-06-17 14:25:00|11541.7|11541.1|11537.8|11536.9|11542.3|11541.7|11535.7|11534.8|412
1750170600000|2025-06-17 14:30:00|11537.7|11536.8|11523.2|11522.6|11538.4|11537.5|11522.1|11521.5|622
1750170900000|2025-06-17 14:35:00|11522.6|11522|11515.9|11515|11523.5|11522.9|11511.1|11510.2|579
1750171200000|2025-06-17 14:40:00|11515.5|11514.6|11511.9|11511|11517|11515.6|11511.2|11510.2|522
1750171500000|2025-06-17 14:45:00|11512|11511.1|11521.4|11520.8|11522.3|11521.4|11512|11511.1|522
1750171800000|2025-06-17 14:50:00|11521.2|11520.6|11525.6|11524.7|11527.6|11526.7|11520.9|11520.2|437
1750172100000|2025-06-17 14:55:00|11525.5|11524.6|11527|11526.4|11527.7|11527.1|11523.3|11522.7|379
1750172400000|2025-06-17 15:00:00|11527.1|11526.5|11525.4|11524.5|11529.4|11528.8|11521.3|11520.7|505
1750172700000|2025-06-17 15:05:00|11525.2|11524.6|11528.7|11528.1|11530.6|11530|11525|11524.4|304
1750173000000|2025-06-17 15:10:00|11527.9|11527.3|11533.6|11533|11533.9|11533.3|11526.8|11526.2|348
1750173300000|2025-06-17 15:15:00|11533.8|11533.2|11533|11532.4|11534.6|11533.9|11532.1|11531.5|223
1750173600000|2025-06-17 15:20:00|11532.5|11531.9|11524.9|11524.3|11532.5|11531.9|11522.8|11522|314
1750173900000|2025-06-17 15:25:00|11524.8|11524.2|11520.7|11520.1|11526.2|11525.6|11519.1|11518.3|290
1750174200000|2025-06-17 15:30:00|11520.6|11520|11526.2|11525.3|11526.2|11525.3|11520.6|11519.7|329
1750174500000|2025-06-17 15:35:00|11526.3|11525.4|11527.3|11526.7|11528.9|11528|11523.1|11522.1|299
1750174800000|2025-06-17 15:40:00|11527.6|11527|11533|11532.1|11533.5|11532.6|11525.7|11525|319
1750175100000|2025-06-17 15:45:00|11533.5|11532.6|11535.2|11534.3|11535.9|11534.9|11532.1|11531.2|244
1750175400000|2025-06-17 15:50:00|11535|11534.1|11532.6|11531.7|11535.2|11534.3|11530.5|11529.6|219
1750175700000|2025-06-17 15:55:00|11532.4|11531.5|11534.6|11533.7|11535.2|11534.6|11529.7|11528.8|222
1750176000000|2025-06-17 16:00:00|11534.5|11533.6|11535.9|11535|11537|11536.1|11533.6|11532.7|223
1750176300000|2025-06-17 16:05:00|11535.7|11534.8|11534.1|11533.2|11536.9|11536.2|11530.5|11529.9|217
1750176600000|2025-06-17 16:10:00|11534.2|11533.3|11537.6|11537|11539.5|11538.9|11533|11532.4|230
1750176900000|2025-06-17 16:15:00|11537.5|11536.9|11535.2|11534.6|11539.4|11538.5|11534.9|11534.2|175
1750177200000|2025-06-17 16:20:00|11534.9|11534.3|11530.5|11529.6|11535.2|11534.6|11529.9|11529|193
1750177500000|2025-06-17 16:25:00|11530.6|11529.7|11524.3|11523.4|11530.7|11529.8|11524.1|11523.2|269
1750177800000|2025-06-17 16:30:00|11524.2|11523.3|11525.8|11524.9|11525.9|11525|11522.2|11521.5|206
1750178100000|2025-06-17 16:35:00|11525.5|11524.6|11524.8|11524.2|11528.1|11527.2|11523.9|11523.3|187
1750178400000|2025-06-17 16:40:00|11524.7|11524.1|11520.8|11520.2|11524.8|11524.2|11519|11518.4|187
1750178700000|2025-06-17 16:45:00|11521|11520.4|11507.4|11506.5|11521.6|11520.7|11506.7|11505.8|364
1750179000000|2025-06-17 16:50:00|11507.3|11506.4|11502.9|11502|11509.9|11509|11502.9|11502|390
1750179300000|2025-06-17 16:55:00|11502.8|11501.9|11503.3|11502.4|11505.2|11504.3|11499.1|11498.2|515
1750179600000|2025-06-17 17:00:00|11503.4|11502.5|11502.5|11501.6|11506.7|11505.8|11501.3|11500.4|329
1750179900000|2025-06-17 17:05:00|11502.4|11501.5|11503.5|11502.6|11505.1|11504.3|11501|11500.4|286
1750180200000|2025-06-17 17:10:00|11503.4|11502.5|11497.8|11496.9|11503.4|11502.5|11497.5|11496.6|284
1750180500000|2025-06-17 17:15:00|11497.7|11496.8|11491.8|11490.9|11498.2|11497.3|11490.6|11489.7|357
1750180800000|2025-06-17 17:20:00|11491.9|11491|11495|11494.1|11497.2|11496.3|11490.3|11489.4|321
1750181100000|2025-06-17 17:25:00|11494.9|11494|11502.3|11501.4|11502.4|11501.7|11491.1|11490.2|338
1750181400000|2025-06-17 17:30:00|11502.2|11501.3|11507.1|11506.5|11507.9|11507|11501.1|11500.2|304
1750181700000|2025-06-17 17:35:00|11507.3|11506.4|11497.1|11496.2|11509|11508.1|11497|11496.1|316
1750182000000|2025-06-17 17:40:00|11497|11496.1|11491.8|11490.9|11499.7|11499|11491.2|11490.3|218
1750182300000|2025-06-17 17:45:00|11491.5|11490.6|11482.2|11481.3|11491.7|11490.8|11478.8|11477.9|564
1750182600000|2025-06-17 17:50:00|11482.1|11481.2|11482.2|11481.6|11486.1|11485.2|11479.4|11478.7|460
1750182900000|2025-06-17 17:55:00|11482.3|11481.7|11486.8|11486.2|11489.4|11488.5|11482.3|11481.7|392
1750183200000|2025-06-17 18:00:00|11486|11485.4|11486.9|11485.8|11488.6|11487.7|11482.7|11481.8|382
1750183500000|2025-06-17 18:05:00|11486.8|11485.9|11487.5|11486.6|11489.4|11488.5|11485.6|11484.7|228
1750183800000|2025-06-17 18:10:00|11487.6|11486.7|11486.1|11485.2|11490.3|11489.3|11485.9|11485|182
1750184100000|2025-06-17 18:15:00|11485.8|11484.9|11485.4|11484.8|11490.8|11489.9|11484.1|11483.5|234
1750184400000|2025-06-17 18:20:00|11485|11484.4|11484.8|11483.9|11487.6|11486.7|11482.9|11481.9|186
1750184700000|2025-06-17 18:25:00|11485.1|11484.2|11479.4|11478.5|11485.1|11484.2|11479.4|11478.5|248
1750185000000|2025-06-17 18:30:00|11479.3|11478.4|11483.5|11482.6|11487|11486.1|11479.3|11478.4|232
1750185300000|2025-06-17 18:35:00|11483.6|11482.7|11481.7|11480.8|11484.5|11483.6|11480.3|11479.7|140
1750185600000|2025-06-17 18:40:00|11481.5|11480.6|11482.1|11481.2|11482.8|11481.9|11478.6|11477.7|162
1750185900000|2025-06-17 18:45:00|11481.7|11480.8|11476.8|11475.9|11481.7|11480.8|11475.6|11474.8|234
1750186200000|2025-06-17 18:50:00|11476.7|11475.8|11480.3|11479.4|11481.5|11480.6|11475.5|11474.6|215
1750186500000|2025-06-17 18:55:00|11480.1|11479.2|11480.1|11479.2|11481.8|11480.9|11477.4|11476.6|350
1750186800000|2025-06-17 19:00:00|11479.8|11479.1|11481.5|11480.9|11481.7|11481.1|11478.1|11477.2|247
1750187100000|2025-06-17 19:05:00|11481.6|11481|11480.5|11479.6|11481.6|11481|11478.1|11477.2|155
1750187400000|2025-06-17 19:10:00|11480.6|11479.7|11480.2|11479.3|11481.7|11480.9|11479.4|11478.5|152
1750187700000|2025-06-17 19:15:00|11480.3|11479.4|11479.2|11478.3|11480.6|11479.7|11478.1|11477.2|123
1750188000000|2025-06-17 19:20:00|11479|11478.4|11481.4|11480.5|11483.4|11482.5|11477.4|11476.5|146
1750188300000|2025-06-17 19:25:00|11481.2|11480.6|11484.5|11483.6|11485.4|11484.5|11480.9|11480.3|150
1750188600000|2025-06-17 19:30:00|11484.6|11483.7|11484.3|11483.4|11485|11484.1|11481.2|11480.3|142
1750188900000|2025-06-17 19:35:00|11484.2|11483.3|11487.6|11486.4|11487.7|11486.6|11483.6|11482.9|148
1750189200000|2025-06-17 19:40:00|11487.5|11486.6|11486.5|11485.6|11487.7|11486.7|11484.7|11483.8|153
1750189500000|2025-06-17 19:45:00|11486.7|11485.8|11486.6|11485.7|11489.3|11488.4|11485.6|11484.7|139
1750189800000|2025-06-17 19:50:00|11486.5|11485.6|11486.2|11485.3|11489.1|11488.2|11486|11485.1|188
1750190100000|2025-06-17 19:55:00|11485.5|11484.9|11485.1|11484.2|11486.6|11485.7|11483.4|11482.5|261
1750190400000|2025-06-17 20:00:00|11485.4|11484.5|11479.7|11478.8|11485.6|11484.7|11479.6|11478.7|118
1750190700000|2025-06-17 20:05:00|11479.6|11478.7|11480.2|11479.3|11481.5|11480.6|11478.1|11477.2|107
1750191000000|2025-06-17 20:10:00|11480|11479.1|11476.4|11475.5|11480.2|11479.3|11476|11475.1|97
1750191300000|2025-06-17 20:15:00|11476.5|11475.6|11475.9|11475|11477|11476.1|11475.4|11474.5|88
1750191600000|2025-06-17 20:20:00|11475.8|11474.9|11481|11480.1|11481.6|11480.7|11475.2|11474.3|99
1750191900000|2025-06-17 20:25:00|11481.1|11480.2|11484.5|11483.6|11485.5|11484.6|11481.1|11480.2|94
1750192200000|2025-06-17 20:30:00|11484.4|11483.5|11482.1|11480.7|11484.7|11483.8|11481.6|11480.7|112
1750192500000|2025-06-17 20:35:00|11482.4|11480.8|11482|11480.9|11483|11482.1|11480.8|11479.9|77
1750192800000|2025-06-17 20:40:00|11482.1|11480.8|11477.9|11477|11482.2|11481|11477.6|11476.7|202
1750193100000|2025-06-17 20:45:00|11478.3|11477.4|11483|11482.1|11483|11482.1|11478.2|11477.3|235
1750193400000|2025-06-17 20:50:00|11482.9|11482|11484.9|11484|11486.3|11485.4|11482.9|11482|328
1750193700000|2025-06-17 20:55:00|11485.2|11483.7|11482|11478.5|11486|11484.1|11481.6|11478.4|167
1750194000000|2025-06-17 21:00:00|11482.2|11476.5|11487|11480.4|11487|11480.4|11482.2|11476.5|13
1750194300000|2025-06-17 21:05:00|11487.1|11480.5|11492|11485.4|11492.1|11485.5|11487.1|11480.5|34
1750194600000|2025-06-17 21:10:00|11492.1|11485.5|11492.1|11485.5|11492.2|11485.6|11491.6|11485|14
1750194900000|2025-06-17 21:15:00|11492.2|11485.6|11486.6|11480|11492.3|11485.7|11486.6|11480|21
1750195200000|2025-06-17 21:20:00|11486.5|11479.9|11486.1|11480.5|11486.5|11480.6|11486.1|11479.9|14
1750195500000|2025-06-17 21:25:00|11486|11480.6|11486.2|11480.5|11491.3|11484.7|11486|11480|53
1750195800000|2025-06-17 21:30:00|11486.7|11480.1|11485.9|11481.4|11486.8|11481.4|11485.9|11480|22
1750196100000|2025-06-17 21:35:00|11485.8|11481.3|11485.2|11480|11485.9|11481.4|11485.1|11479|25
1750196400000|2025-06-17 21:40:00|11485.3|11480.1|11485.6|11479.8|11485.6|11480.1|11485.3|11479.8|16
1750196700000|2025-06-17 21:45:00|11485.5|11479.7|11485.4|11479.2|11485.7|11479.8|11485.4|11479.2|6
1750197000000|2025-06-17 21:50:00|11485.6|11479.1|11483.3|11479.5|11485.6|11480|11483|11478.7|62
1750197300000|2025-06-17 21:55:00|11483.4|11479.6|11483.9|11480.3|11484|11480.7|11483.1|11479.6|51
1750197600000|2025-06-17 22:00:00|11483.8|11480.4|11482.5|11480.2|11484.9|11481.1|11482|11479.6|107
1750197900000|2025-06-17 22:05:00|11482.3|11480.7|11482.5|11481|11483.4|11481.8|11482.3|11480.7|72
1750198200000|2025-06-17 22:10:00|11482.4|11480.9|11483.5|11482.1|11484.3|11483|11482.1|11480.6|64
1750198500000|2025-06-17 22:15:00|11483.4|11482.2|11483.4|11482.5|11483.8|11482.7|11482.6|11481.3|92
1750198800000|2025-06-17 22:20:00|11483.5|11482.6|11484.2|11482.8|11484.3|11482.9|11483.1|11481.9|37
1750199100000|2025-06-17 22:25:00|11484.3|11482.9|11484.2|11483.3|11484.4|11483.3|11483.7|11482.7|78
1750199400000|2025-06-17 22:30:00|11484.3|11483.4|11481.8|11480.9|11484.4|11483.4|11481.8|11480.9|98
1750199700000|2025-06-17 22:35:00|11482.1|11481|11479.5|11477.9|11482.1|11481.1|11479|11477.5|122
1750200000000|2025-06-17 22:40:00|11479.4|11478|11480.3|11478.6|11480.4|11478.9|11478.1|11476.7|105
1750200300000|2025-06-17 22:45:00|11480.5|11478.7|11478.8|11477.5|11481.2|11479.7|11478.5|11477.2|121
1750200600000|2025-06-17 22:50:00|11478.6|11477.2|11476.1|11474.8|11478.6|11477.2|11475.2|11474.3|109
1750200900000|2025-06-17 22:55:00|11476.2|11474.9|11475.8|11474.5|11476.5|11475.3|11475.5|11474.3|86
1750201200000|2025-06-17 23:00:00|11476.2|11475|11478.5|11477.6|11479|11478.1|11476|11474.8|105
1750201500000|2025-06-17 23:05:00|11478.6|11477.7|11478.6|11477.7|11479.3|11478.4|11478.5|11477.6|64
1750201800000|2025-06-17 23:10:00|11478.7|11477.8|11478.3|11477.4|11478.8|11477.9|11476.8|11475.9|63
1750202100000|2025-06-17 23:15:00|11478.6|11477.7|11479.2|11478.3|11479.5|11478.6|11478.3|11477.4|43
1750202400000|2025-06-17 23:20:00|11479.4|11478.5|11477.3|11476.4|11480.2|11479.3|11476.9|11476|66
1750202700000|2025-06-17 23:25:00|11477.4|11476.5|11479.8|11478.9|11480|11479.1|11476.9|11476|59
1750203000000|2025-06-17 23:30:00|11479.5|11478.6|11478.4|11477.5|11479.7|11478.8|11477.7|11476.6|76
1750203300000|2025-06-17 23:35:00|11478.2|11477.3|11477.7|11476.8|11479|11478.1|11475.7|11474.8|72
1750203600000|2025-06-17 23:40:00|11478|11477.1|11477.8|11476.9|11478.5|11477.6|11476|11475.1|72
1750203900000|2025-06-17 23:45:00|11478|11477.1|11480.3|11479.4|11480.3|11479.4|11477.9|11477|68
1750204200000|2025-06-17 23:50:00|11480.2|11479.3|11481.2|11480.3|11483.2|11482.3|11479.9|11479|155
1750204500000|2025-06-17 23:55:00|11481.5|11480.6|11482.4|11481.5|11482.8|11481.9|11480.6|11479.7|104
1750204800000|2025-06-18 00:00:00|11482.3|11481.4|11482.8|11481.9|11485.9|11485|11481.7|11480.8|366
1750205100000|2025-06-18 00:05:00|11482.9|11482|11486.8|11485.9|11492|11490.6|11482|11481.1|517
1750205400000|2025-06-18 00:10:00|11486.4|11485.5|11485.1|11484.2|11487.5|11486.6|11484.2|11483.3|223
1750205700000|2025-06-18 00:15:00|11484.9|11484|11485.8|11484.9|11486.2|11485.3|11481.3|11480.4|190
1750206000000|2025-06-18 00:20:00|11485.6|11484.7|11488.8|11487.9|11489.1|11488.2|11485.5|11484.6|167
1750206300000|2025-06-18 00:25:00|11488.3|11487.4|11487.1|11486.2|11488.3|11487.4|11484.4|11483.5|224
1750206600000|2025-06-18 00:30:00|11487.4|11486.5|11486.2|11485.3|11490.7|11489.7|11485.6|11484.7|201
1750206900000|2025-06-18 00:35:00|11486.3|11485.4|11489.5|11488.6|11490.6|11489.5|11485.5|11484.6|209
1750207200000|2025-06-18 00:40:00|11489.3|11488.4|11494.5|11493.6|11494.9|11494|11489.3|11488.4|203
1750207500000|2025-06-18 00:45:00|11494.1|11493.2|11496.2|11495.3|11497|11496.1|11493.6|11492.7|191
1750207800000|2025-06-18 00:50:00|11496.4|11495.5|11492.6|11490.8|11497.4|11496.5|11492|11490.8|379
1750208100000|2025-06-18 00:55:00|11492.7|11491.2|11492.9|11492|11494.8|11493.9|11490.6|11489.7|284
1750208400000|2025-06-18 01:00:00|11492.8|11491.9|11493.4|11492.3|11497.5|11496.3|11492.5|11491.6|326
1750208700000|2025-06-18 01:05:00|11493.7|11492.6|11491.8|11490.9|11493.8|11492.9|11490.1|11489.2|227
1750209000000|2025-06-18 01:10:00|11491.7|11490.8|11494.5|11493.3|11494.5|11493.4|11491.5|11490.4|226
1750209300000|2025-06-18 01:15:00|11494.7|11493.6|11493.2|11492.3|11496.3|11495.1|11491.9|11490.8|267
1750209600000|2025-06-18 01:20:00|11493.4|11492.1|11496.9|11496|11498.5|11497.6|11493.2|11492|191
1750209900000|2025-06-18 01:25:00|11497|11496.1|11499.5|11498.6|11499.7|11498.8|11496.8|11495.9|180
1750210200000|2025-06-18 01:30:00|11499.8|11498.9|11498.9|11497.6|11501.3|11500.4|11498.5|11497.3|262
1750210500000|2025-06-18 01:35:00|11498.7|11497.4|11498.9|11497.7|11499.4|11498.4|11497.5|11496.5|234
1750210800000|2025-06-18 01:40:00|11499|11497.9|11495.5|11494.6|11499.5|11498.3|11494.7|11493.8|205
1750211100000|2025-06-18 01:45:00|11495.3|11494.4|11496.6|11495.7|11498|11497.1|11493.6|11492.7|205
1750211400000|2025-06-18 01:50:00|11496.7|11495.8|11497.4|11496.5|11499.6|11498.7|11496.7|11495.8|185
1750211700000|2025-06-18 01:55:00|11497.3|11496.4|11497.7|11496.5|11500.8|11499.9|11496.9|11495.5|330
1750212000000|2025-06-18 02:00:00|11497.4|11496.4|11497.8|11497.2|11498.1|11497.5|11495.5|11494.7|241
1750212300000|2025-06-18 02:05:00|11497.7|11497.1|11496.3|11495.4|11497.9|11497.1|11494.9|11494.3|142
1750212600000|2025-06-18 02:10:00|11495.9|11495|11496.6|11496|11497.6|11497|11495.4|11494.7|116
1750212900000|2025-06-18 02:15:00|11496.5|11495.9|11498.2|11497.3|11498.2|11497.3|11496|11495.1|164
1750213200000|2025-06-18 02:20:00|11498.1|11497.2|11500.5|11499.2|11500.9|11500.3|11498.1|11497|219
1750213500000|2025-06-18 02:25:00|11500.4|11499.3|11499.1|11498.5|11501.8|11500.8|11498.9|11498.3|169
1750213800000|2025-06-18 02:30:00|11499|11498.4|11497.6|11496.7|11499.1|11498.4|11496.3|11495.4|150
1750214100000|2025-06-18 02:35:00|11497.7|11496.8|11495.1|11494.2|11497.7|11496.8|11493.7|11492.8|97
1750214400000|2025-06-18 02:40:00|11495|11494.1|11498.1|11497.2|11498.2|11497.3|11495|11494.1|125
1750214700000|2025-06-18 02:45:00|11498.2|11497.3|11498.5|11497.6|11499.8|11498.9|11497.9|11497|130
1750215000000|2025-06-18 02:50:00|11498.6|11497.7|11496.5|11495.6|11498.6|11497.7|11496.1|11495.2|131
1750215300000|2025-06-18 02:55:00|11497.7|11496.8|11498.2|11497.3|11498.9|11498|11497|11496.1|138
1750215600000|2025-06-18 03:00:00|11497.9|11497|11498.3|11497.4|11499.9|11499|11496.7|11495.8|141
1750215900000|2025-06-18 03:05:00|11498.6|11497.7|11497.8|11496.9|11499.1|11498.2|11497.4|11496.8|102
1750216200000|2025-06-18 03:10:00|11497.7|11497.1|11499.8|11498.9|11500.3|11499.4|11497.5|11496.7|116
1750216500000|2025-06-18 03:15:00|11499.6|11498.7|11499.9|11499|11501.3|11500.4|11498.5|11497.6|108
1750216800000|2025-06-18 03:20:00|11500.3|11499.4|11502.8|11502.2|11503|11502.2|11499.9|11498.8|126
1750217100000|2025-06-18 03:25:00|11502.6|11502|11501.5|11500.6|11503.9|11503.3|11500|11499.1|129
1750217400000|2025-06-18 03:30:00|11501.6|11500.7|11504.8|11503.9|11505.2|11504.6|11501.2|11500.5|216
1750217700000|2025-06-18 03:35:00|11504.7|11503.8|11504.4|11503.8|11505.5|11504.6|11502.4|11501.8|128
1750218000000|2025-06-18 03:40:00|11504.5|11503.9|11503.2|11502.6|11504.7|11504|11503|11502.4|84
1750218300000|2025-06-18 03:45:00|11503.1|11502.5|11501.3|11500.4|11503.3|11502.5|11501.2|11500.3|118
1750218600000|2025-06-18 03:50:00|11501.2|11500.3|11501.3|11500.7|11502.7|11502.1|11500.5|11499.7|93
1750218900000|2025-06-18 03:55:00|11501.4|11500.8|11500.2|11499.6|11501.4|11500.8|11499|11498.4|99
1750219200000|2025-06-18 04:00:00|11500.4|11499.8|11498.6|11497.7|11500.4|11499.8|11497.9|11497.3|137
1750219500000|2025-06-18 04:05:00|11498.7|11497.8|11499.6|11499|11499.9|11499.3|11497.3|11496.7|104
1750219800000|2025-06-18 04:10:00|11499.5|11498.9|11500.4|11499.8|11500.6|11499.9|11497|11496.3|112
1750220100000|2025-06-18 04:15:00|11500.3|11499.7|11501.2|11500.6|11502.2|11501.6|11500.3|11499.7|73
1750220400000|2025-06-18 04:20:00|11501.1|11500.5|11500.6|11499.7|11503.1|11502.4|11500.6|11499.7|98
1750220700000|2025-06-18 04:25:00|11500.2|11499.3|11502.1|11501.2|11502.3|11501.5|11499.9|11499|90
1750221000000|2025-06-18 04:30:00|11502.2|11501.3|11504.5|11503.6|11504.9|11504|11502|11501.1|99
1750221300000|2025-06-18 04:35:00|11503.9|11503.3|11503.4|11502.5|11506.1|11505.2|11503.4|11502.5|98
1750221600000|2025-06-18 04:40:00|11503|11502.1|11504.8|11503.9|11505.7|11504.8|11503|11502.1|98
1750221900000|2025-06-18 04:45:00|11505.1|11504.5|11505|11502.8|11506.2|11505|11503.7|11502.2|151
1750222200000|2025-06-18 04:50:00|11504.9|11502.7|11505.5|11504.6|11506|11505|11504.3|11502.3|135
1750222500000|2025-06-18 04:55:00|11505.4|11504.5|11506.1|11505.2|11508.4|11507.8|11505.2|11504.3|161
1750222800000|2025-06-18 05:00:00|11505.9|11505|11506.8|11505.9|11506.9|11506.1|11504.4|11503.8|143
1750223100000|2025-06-18 05:05:00|11506.7|11505.8|11502.6|11501.7|11506.7|11505.8|11502.4|11501.5|91
1750223400000|2025-06-18 05:10:00|11502.7|11501.8|11501.8|11500.9|11503.2|11502.3|11501.5|11500.9|74
1750223700000|2025-06-18 05:15:00|11502|11501.1|11502.9|11502|11503|11502.1|11501.2|11500.4|93
1750224000000|2025-06-18 05:20:00|11502.8|11501.9|11502.7|11501.8|11503.5|11502.6|11501.6|11501|91
1750224300000|2025-06-18 05:25:00|11502.6|11501.7|11504|11503.4|11504.1|11503.4|11501.7|11500.8|97
1750224600000|2025-06-18 05:30:00|11504.1|11503.5|11505.9|11504.8|11506.3|11505.5|11502.9|11502|123
1750224900000|2025-06-18 05:35:00|11506|11504.9|11505.9|11505.3|11507.5|11506.9|11505.3|11504.4|133
1750225200000|2025-06-18 05:40:00|11505.8|11505.2|11506.8|11505.9|11507.3|11506.2|11504.2|11503.6|121
1750225500000|2025-06-18 05:45:00|11506.7|11505.8|11503.2|11502.6|11507.5|11506.9|11502.8|11502.2|110
1750225800000|2025-06-18 05:50:00|11503.6|11503|11501.9|11501.3|11503.8|11503.2|11500.7|11500.1|114
1750226100000|2025-06-18 05:55:00|11502.5|11501.9|11504.9|11504|11505.8|11504.9|11502.1|11501.5|196
1750226400000|2025-06-18 06:00:00|11504.6|11503.7|11503.6|11502.7|11508.9|11508|11502.8|11501.9|406
1750226700000|2025-06-18 06:05:00|11503.5|11502.6|11506.3|11505.2|11506.6|11505.5|11501.2|11500.1|266
1750227000000|2025-06-18 06:10:00|11506.2|11505.3|11508.7|11507.8|11508.7|11507.8|11503.4|11502.6|233
1750227300000|2025-06-18 06:15:00|11508.5|11507.6|11508.5|11507.6|11511.2|11510.3|11505.9|11505|276
1750227600000|2025-06-18 06:20:00|11508.2|11507.5|11514.6|11513.7|11515.2|11514.3|11507.7|11507|229
1750227900000|2025-06-18 06:25:00|11514.7|11513.8|11514.9|11514|11516.1|11514.8|11512.8|11511.6|333
1750228200000|2025-06-18 06:30:00|11514.8|11513.9|11511.7|11511.1|11515.5|11514.7|11509.5|11508.6|227
1750228500000|2025-06-18 06:35:00|11511.6|11511|11509.7|11508.8|11513.9|11513|11509|11508.1|174
1750228800000|2025-06-18 06:40:00|11509.6|11508.7|11509.6|11508.7|11510.2|11509.4|11507.9|11507|179
1750229100000|2025-06-18 06:45:00|11509.5|11508.6|11508.7|11507.8|11510.5|11509.9|11507.3|11506.7|196
1750229400000|2025-06-18 06:50:00|11508.6|11507.7|11512|11511.1|11513.1|11512.2|11508.5|11507.6|211
1750229700000|2025-06-18 06:55:00|11511.5|11510.6|11510.8|11510.2|11513.3|11512.4|11506.5|11505.6|382
1750230000000|2025-06-18 07:00:00|11510.9|11509.9|11519.5|11518.6|11520.2|11519.3|11509.5|11508.9|403
1750230300000|2025-06-18 07:05:00|11519.6|11518.7|11521.7|11521.1|11524|11523.1|11519.3|11518.7|327
1750230600000|2025-06-18 07:10:00|11521.6|11521|11518.5|11517.9|11522.8|11522.2|11518.4|11517.8|237
1750230900000|2025-06-18 07:15:00|11518.2|11517.6|11518.3|11517.7|11520.4|11519.8|11517|11516.4|199
1750231200000|2025-06-18 07:20:00|11518|11517.4|11518.4|11517.8|11519.7|11519.1|11515.9|11515|206
1750231500000|2025-06-18 07:25:00|11518.3|11517.7|11519.3|11518.7|11522|11521.4|11516.6|11516|204
1750231800000|2025-06-18 07:30:00|11519.2|11518.6|11520.3|11519.7|11522.7|11522.1|11517.9|11517|233
1750232100000|2025-06-18 07:35:00|11520|11519.4|11516.2|11515.3|11521|11520.4|11516.2|11515.3|179
1750232400000|2025-06-18 07:40:00|11516.4|11515.5|11515.2|11514.3|11516.6|11515.8|11514.1|11513.2|135
1750232700000|2025-06-18 07:45:00|11514.8|11513.9|11516.7|11515.8|11517.2|11516.3|11513.1|11512.4|173
1750233000000|2025-06-18 07:50:00|11516.6|11515.7|11513.9|11513.3|11517.9|11517|11513.9|11513.3|174
1750233300000|2025-06-18 07:55:00|11513.4|11512.8|11513.7|11512.8|11514.8|11514|11512.7|11511.8|178
1750233600000|2025-06-18 08:00:00|11513.2|11512.3|11516|11515.4|11516.5|11515.8|11512.5|11511.8|238
1750233900000|2025-06-18 08:05:00|11516.1|11515.5|11513.1|11512.5|11516.5|11515.9|11512.9|11512.3|138
1750234200000|2025-06-18 08:10:00|11513|11512.4|11511.6|11510.7|11514.6|11514|11510.9|11510.2|156
1750234500000|2025-06-18 08:15:00|11511.5|11510.6|11507.1|11506.5|11511.6|11510.9|11505.7|11505|216
1750234800000|2025-06-18 08:20:00|11506.7|11506.1|11503.2|11502.6|11507.6|11507|11502.4|11501.8|181
1750235100000|2025-06-18 08:25:00|11503.4|11502.8|11504.1|11503.5|11505.6|11504.8|11502.4|11501.8|150
1750235400000|2025-06-18 08:30:00|11504.2|11503.6|11504.5|11503.6|11507.2|11506.3|11503.4|11502.5|206
1750235700000|2025-06-18 08:35:00|11504.6|11503.7|11502|11501.4|11505|11504.1|11501.1|11500.5|159
1750236000000|2025-06-18 08:40:00|11502.1|11501.5|11503.2|11502.3|11503.2|11502.4|11498.9|11498.1|181
1750236300000|2025-06-18 08:45:00|11503.1|11502.2|11508.4|11507.5|11508.4|11507.5|11502.1|11501.2|179
1750236600000|2025-06-18 08:50:00|11507.9|11507|11503.5|11502.9|11507.9|11507.2|11502|11501.4|177
1750236900000|2025-06-18 08:55:00|11503.4|11502.8|11504.8|11501.5|11504.9|11502.9|11499.5|11498.9|242
1750237200000|2025-06-18 09:00:00|11503.2|11501.6|11503.6|11503|11504.9|11504.3|11500.3|11499.7|204
1750237500000|2025-06-18 09:05:00|11503.3|11502.7|11502.6|11502|11505.8|11505.2|11501.5|11500.9|175
1750237800000|2025-06-18 09:10:00|11502.5|11501.9|11506.1|11505.5|11507.9|11507.3|11501.2|11500.6|167
1750238100000|2025-06-18 09:15:00|11506.2|11505.6|11508|11507.4|11509.4|11508.8|11503.9|11503.3|187
1750238400000|2025-06-18 09:20:00|11507.9|11507.3|11509.1|11508.5|11510.9|11510.3|11507.8|11507.2|170
1750238700000|2025-06-18 09:25:00|11508.8|11508.2|11508.7|11508.1|11509.2|11508.6|11506.6|11506|166
1750239000000|2025-06-18 09:30:00|11508.2|11507.6|11504.6|11504|11509.8|11508.9|11504.6|11503.6|210
1750239300000|2025-06-18 09:35:00|11504.7|11504.1|11507.1|11506.5|11508|11507.4|11504.6|11504|163
1750239600000|2025-06-18 09:40:00|11507|11506.4|11505.5|11504.9|11507|11506.4|11503.6|11503|157
1750239900000|2025-06-18 09:45:00|11505.6|11505|11503.6|11503|11505.6|11505|11501.6|11500.9|139
1750240200000|2025-06-18 09:50:00|11503.5|11502.9|11500.9|11500.3|11504.1|11503.5|11499.8|11499.1|248
1750240500000|2025-06-18 09:55:00|11500.7|11500.1|11503.9|11503.3|11505.7|11504.8|11497.6|11496.7|233
1750240800000|2025-06-18 10:00:00|11504|11503.4|11508.4|11507.8|11509.5|11508.9|11502.4|11501.8|168
1750241100000|2025-06-18 10:05:00|11508.3|11507.7|11509.4|11508.8|11510.6|11509.9|11508.3|11507.5|117
1750241400000|2025-06-18 10:10:00|11509.5|11508.9|11506.7|11506.1|11511.1|11510.5|11506.3|11505.7|135
1750241700000|2025-06-18 10:15:00|11506.5|11505.9|11508|11507.4|11509.1|11508.5|11505.8|11505.2|129
1750242000000|2025-06-18 10:20:00|11507.9|11507.3|11508.7|11508.1|11510.1|11509.5|11507.1|11506.5|140
1750242300000|2025-06-18 10:25:00|11508.3|11507.7|11507.7|11507.1|11510.3|11509.7|11507.5|11506.9|146
1750242600000|2025-06-18 10:30:00|11507.6|11507|11502.3|11501.7|11507.6|11507|11500.8|11500.2|196
1750242900000|2025-06-18 10:35:00|11502.2|11501.6|11503.7|11502.8|11504.5|11503.9|11502|11501.1|127
1750243200000|2025-06-18 10:40:00|11503.6|11502.7|11502.7|11501.8|11505|11504.4|11502.1|11501.5|152
1750243500000|2025-06-18 10:45:00|11502.6|11501.7|11502.4|11501.8|11504.2|11503.6|11502|11501.1|133
1750243800000|2025-06-18 10:50:00|11502.3|11501.7|11496|11495.4|11502.4|11501.8|11495.5|11494.9|189
1750244100000|2025-06-18 10:55:00|11496.2|11495.1|11494.2|11493.3|11496.7|11495.8|11492.3|11491.7|262
1750244400000|2025-06-18 11:00:00|11494|11493.1|11493.5|11492.6|11496.1|11495.4|11492.6|11491.8|209
1750244700000|2025-06-18 11:05:00|11493.4|11492.5|11498.6|11497.7|11499.3|11498.4|11493.1|11492.2|185
1750245000000|2025-06-18 11:10:00|11498.5|11497.6|11499.7|11499.1|11500.7|11499.6|11497.6|11496.8|145
1750245300000|2025-06-18 11:15:00|11499.6|11499|11497.4|11496.8|11500.3|11499.7|11497.2|11496.6|102
1750245600000|2025-06-18 11:20:00|11497.6|11497|11500.5|11499.9|11500.5|11499.9|11495.5|11494.7|153
1750245900000|2025-06-18 11:25:00|11500.6|11500|11496.4|11495.8|11500.6|11500|11494.7|11494.1|178
1750246200000|2025-06-18 11:30:00|11496.3|11495.7|11496.7|11496.1|11498.3|11497.7|11494.1|11493.5|225
1750246500000|2025-06-18 11:35:00|11496.6|11496|11497.3|11496.7|11498.4|11497.8|11494.3|11493.4|142
1750246800000|2025-06-18 11:40:00|11497.5|11496.9|11499.7|11499.1|11502.3|11501.5|11497.1|11496.5|138
1750247100000|2025-06-18 11:45:00|11499.6|11499|11506.4|11505.8|11506.4|11505.8|11499.6|11499|178
1750247400000|2025-06-18 11:50:00|11506.3|11505.7|11504.9|11504.3|11506.7|11506.1|11503.6|11503|146
1750247700000|2025-06-18 11:55:00|11504.8|11504.2|11507.7|11507.1|11509|11508.4|11504.8|11504.2|251
1750248000000|2025-06-18 12:00:00|11507.8|11507.2|11508|11507.4|11508.9|11508.3|11505.7|11505|206
1750248300000|2025-06-18 12:05:00|11508.2|11507.6|11508.5|11507.9|11510.9|11510|11508.1|11507.4|181
1750248600000|2025-06-18 12:10:00|11509.1|11508.5|11511.7|11511.1|11513.2|11512.3|11509.1|11508.5|212
1750248900000|2025-06-18 12:15:00|11511.8|11511.2|11511|11510.1|11513.7|11513|11509.7|11508.9|218
1750249200000|2025-06-18 12:20:00|11511.1|11510.2|11515.7|11514|11515.7|11514.6|11508.6|11508|222
1750249500000|2025-06-18 12:25:00|11515.8|11514.2|11514.9|11511.3|11517.4|11516.7|11511.8|11511.2|389
1750249800000|2025-06-18 12:30:00|11516.1|11510.1|11513.9|11513.3|11516.4|11513.3|11509|11508.4|320
1750250100000|2025-06-18 12:35:00|11513.8|11513.2|11510.5|11509.9|11515.4|11514.8|11510.5|11509.9|235
1750250400000|2025-06-18 12:40:00|11510.4|11509.8|11506.2|11505.6|11512.3|11511.5|11506.2|11505.6|209
1750250700000|2025-06-18 12:45:00|11506.4|11505.8|11506.5|11505.9|11507.2|11506.5|11501.5|11500.9|275
1750251000000|2025-06-18 12:50:00|11506.4|11505.8|11506.6|11506|11508.1|11507.5|11504.4|11503.8|211
1750251300000|2025-06-18 12:55:00|11506.5|11505.9|11506.4|11505.8|11510.1|11509.5|11506|11505.1|237
1750251600000|2025-06-18 13:00:00|11506.1|11505.5|11503.8|11503.2|11507.1|11506.2|11503.5|11502.9|222
1750251900000|2025-06-18 13:05:00|11503.9|11503.3|11508.9|11508.3|11509.1|11508.5|11503.4|11502.8|217
1750252200000|2025-06-18 13:10:00|11509.3|11508.4|11506|11505.1|11509.4|11508.6|11505.5|11504.7|198
1750252500000|2025-06-18 13:15:00|11505.7|11504.8|11503.6|11502.7|11506.7|11506.1|11503|11502.2|142
1750252800000|2025-06-18 13:20:00|11504|11503.1|11500.5|11499.6|11504|11503.1|11498.8|11497.8|234
1750253100000|2025-06-18 13:25:00|11500.4|11499.5|11501.4|11500.8|11501.5|11500.9|11498.5|11497.9|183
1750253400000|2025-06-18 13:30:00|11501.3|11500.7|11496|11495.4|11501.4|11500.8|11495.5|11494.9|361
1750253700000|2025-06-18 13:35:00|11496.1|11495.5|11493.7|11493.1|11496.7|11496.1|11491.2|11490.3|401
1750254000000|2025-06-18 13:40:00|11493.8|11493.2|11493.2|11492.6|11496.6|11496|11489.7|11488.8|319
1750254300000|2025-06-18 13:45:00|11493.1|11492.5|11491.6|11491|11495.8|11495.2|11490.6|11489.9|264
1750254600000|2025-06-18 13:50:00|11492.5|11491.6|11493.4|11492.8|11495.9|11495.3|11491.5|11490.8|305
1750254900000|2025-06-18 13:55:00|11493.5|11492.9|11489|11488.4|11494|11493.2|11488.5|11487.9|383
1750255200000|2025-06-18 14:00:00|11488.9|11488.3|11520|11519.1|11523.9|11522.6|11484.6|11484|916
1750255500000|2025-06-18 14:05:00|11520.1|11518.7|11509.2|11508.3|11520.1|11518.8|11507.6|11506.4|782
1750255800000|2025-06-18 14:10:00|11509.8|11508.9|11516.6|11515.7|11520.8|11519.9|11503.7|11502.8|493
1750256100000|2025-06-18 14:15:00|11516.9|11516|11506.4|11505.5|11517.2|11516.3|11506.3|11505.4|340
1750256400000|2025-06-18 14:20:00|11506.5|11505.6|11507.9|11507.3|11516.1|11515.2|11505.5|11504.6|556
1750256700000|2025-06-18 14:25:00|11508.1|11507.2|11502.4|11501.8|11508.2|11507.5|11498.2|11497.3|474
1750257000000|2025-06-18 14:30:00|11502.2|11501.6|11504.5|11503.6|11507|11506.1|11499.9|11499.3|391
1750257300000|2025-06-18 14:35:00|11504.4|11503.5|11503.8|11502.9|11507.2|11506.4|11500.6|11500|424
1750257600000|2025-06-18 14:40:00|11504.3|11503.4|11504|11503.4|11506|11505.1|11501.8|11501.2|438
1750257900000|2025-06-18 14:45:00|11505.1|11504.2|11505.7|11504.3|11507.8|11506.9|11497.8|11497.2|384
1750258200000|2025-06-18 14:50:00|11505.6|11504.4|11511|11510.1|11511.1|11510.2|11501.6|11500.2|585
1750258500000|2025-06-18 14:55:00|11511.5|11510.6|11507.6|11507|11512.4|11511.5|11506.9|11506.3|655
1750258800000|2025-06-18 15:00:00|11507.8|11506.9|11514.4|11513.8|11514.6|11514|11506.2|11505.3|481
1750259100000|2025-06-18 15:05:00|11514.6|11513.7|11514.2|11513.3|11515.6|11514.8|11513.2|11512.6|198
1750259400000|2025-06-18 15:10:00|11514.1|11513.2|11513.9|11513.3|11515.4|11514.8|11512.5|11511.9|209
1750259700000|2025-06-18 15:15:00|11513.6|11513|11513.7|11512.6|11515.4|11514.8|11511.6|11511|255
1750260000000|2025-06-18 15:20:00|11513.9|11512.5|11518.4|11517.8|11520|11519.4|11511.9|11511.3|301
1750260300000|2025-06-18 15:25:00|11518.5|11517.9|11530.1|11529.2|11530.5|11529.5|11515.5|11514.9|334
1750260600000|2025-06-18 15:30:00|11530.2|11529.3|11522.7|11521.8|11530.9|11530|11522.1|11521.2|293
1750260900000|2025-06-18 15:35:00|11522.9|11522|11526.2|11525.6|11528.5|11527.7|11521.1|11520.5|274
1750261200000|2025-06-18 15:40:00|11526.3|11525.7|11523.2|11522.3|11527.7|11527.1|11521|11520.4|239
1750261500000|2025-06-18 15:45:00|11523.1|11522.2|11523.8|11522.9|11524.4|11523.5|11521.1|11520.5|187
1750261800000|2025-06-18 15:50:00|11523.7|11522.8|11523.9|11523.3|11525.8|11525.1|11522.2|11521.6|209
1750262100000|2025-06-18 15:55:00|11524|11523.4|11520.6|11520|11525|11524.4|11519.4|11518.8|253
1750262400000|2025-06-18 16:00:00|11520.7|11520.1|11523.8|11523.2|11525.7|11524.8|11520.6|11520|277
1750262700000|2025-06-18 16:05:00|11523.7|11523.1|11524.1|11523.5|11524.5|11523.7|11522|11521.4|177
1750263000000|2025-06-18 16:10:00|11524.2|11523.6|11517.6|11517|11525.4|11524.8|11517.3|11516.4|186
1750263300000|2025-06-18 16:15:00|11517.7|11517.1|11515.5|11514.9|11519.5|11518.9|11515.5|11514.9|179
1750263600000|2025-06-18 16:20:00|11515.7|11515.1|11513|11512.4|11517.9|11517.2|11512.5|11511.9|171
1750263900000|2025-06-18 16:25:00|11513.1|11512.5|11511.9|11511.3|11514.5|11513.9|11511.7|11511.1|174
1750264200000|2025-06-18 16:30:00|11512|11511.4|11511.4|11510.8|11514.2|11513.6|11510.3|11509.5|167
1750264500000|2025-06-18 16:35:00|11511.5|11510.9|11509.7|11509.1|11511.6|11511|11507.5|11506.9|150
1750264800000|2025-06-18 16:40:00|11509.6|11509|11507|11506.4|11510.4|11509.5|11506.8|11506.2|144
1750265100000|2025-06-18 16:45:00|11506.9|11506.3|11505.2|11504.6|11506.9|11506.3|11504.1|11503.5|92
1750265400000|2025-06-18 16:50:00|11505.4|11504.8|11503.6|11502.7|11506.6|11506|11503.6|11502.7|127
1750265700000|2025-06-18 16:55:00|11504.1|11503.2|11503.4|11502.8|11504.6|11503.7|11502|11501.4|172
1750266000000|2025-06-18 17:00:00|11503.5|11502.9|11504.8|11503.9|11506.5|11505.7|11503.3|11502.6|156
1750266300000|2025-06-18 17:05:00|11504.7|11503.8|11509.2|11508.3|11509.2|11508.3|11504.3|11503.4|99
1750266600000|2025-06-18 17:10:00|11509.1|11508.2|11506|11505.1|11509.6|11508.7|11506|11505.1|125
1750266900000|2025-06-18 17:15:00|11506.1|11505.2|11506.7|11505.8|11507.2|11506.3|11505.7|11504.8|82
1750267200000|2025-06-18 17:20:00|11506.6|11505.7|11504.2|11503.3|11506.6|11505.7|11501.6|11500.7|108
1750267500000|2025-06-18 17:25:00|11504.5|11503.6|11503|11502.4|11505.6|11504.7|11502.7|11502.1|96
1750267800000|2025-06-18 17:30:00|11502.4|11501.8|11498.5|11497.6|11502.6|11501.8|11498|11497|154
1750268100000|2025-06-18 17:35:00|11498|11497.1|11495|11494.1|11498|11497.1|11494.3|11493.4|134
1750268400000|2025-06-18 17:40:00|11494.5|11493.6|11493.6|11492.7|11495.9|11495|11488.5|11487.6|169
1750268700000|2025-06-18 17:45:00|11493.4|11492.5|11497.2|11496.3|11498.3|11497.4|11492.6|11491.7|117
1750269000000|2025-06-18 17:50:00|11497.5|11496.6|11500.3|11499.4|11501.1|11500.3|11495.9|11495|143
1750269300000|2025-06-18 17:55:00|11500.2|11499.3|11500.7|11496|11501.5|11500.6|11498.1|11496|404
1750269600000|2025-06-18 18:00:00|11501.3|11495.3|11505.3|11504.4|11530.1|11528.5|11500.1|11495.2|1301
1750269900000|2025-06-18 18:05:00|11505.4|11504.5|11513.6|11512.7|11521.4|11520|11501|11500.1|1048
1750270200000|2025-06-18 18:10:00|11513.3|11512.4|11516.6|11515.4|11517.3|11516.2|11508.1|11507.2|899
1750270500000|2025-06-18 18:15:00|11516.7|11515.6|11511.6|11510.4|11518.9|11518|11510.8|11509.5|853
1750270800000|2025-06-18 18:20:00|11511.9|11510.5|11513.1|11511.8|11516.8|11515.7|11506.8|11505.8|813
1750271100000|2025-06-18 18:25:00|11513|11512|11512.9|11511.6|11516.2|11515|11510.1|11509|695
1750271400000|2025-06-18 18:30:00|11513|11511.7|11511|11510.1|11517.7|11516.8|11508.7|11507.8|651
1750271700000|2025-06-18 18:35:00|11511.1|11510|11505|11504.1|11514.1|11513.2|11500|11498.9|866
1750272000000|2025-06-18 18:40:00|11504.9|11504|11498.3|11497.4|11514.5|11513|11497.2|11495.5|845
1750272300000|2025-06-18 18:45:00|11498.4|11497.2|11487.4|11486.5|11502.4|11501.6|11484.5|11483.6|818
1750272600000|2025-06-18 18:50:00|11487.7|11486.3|11477.7|11476.8|11488.1|11486.8|11474.7|11473.9|852
1750272900000|2025-06-18 18:55:00|11477.4|11476.2|11475.1|11474.5|11479.5|11478.6|11474.7|11473.8|733
1750273200000|2025-06-18 19:00:00|11475.7|11475.1|11467.6|11466.7|11476.2|11475.4|11461.9|11461|913
1750273500000|2025-06-18 19:05:00|11467.4|11466.5|11465.2|11464.3|11472.8|11471.8|11461.3|11460.4|633
1750273800000|2025-06-18 19:10:00|11465.1|11464.2|11485.3|11484|11485.3|11484.3|11463.3|11462.7|922
1750274100000|2025-06-18 19:15:00|11485.2|11484.1|11472.8|11471.5|11488|11487.1|11472.1|11471.3|884
1750274400000|2025-06-18 19:20:00|11472.9|11471.4|11470.3|11469.4|11474.3|11473.1|11466.1|11465|668
1750274700000|2025-06-18 19:25:00|11470.2|11469.3|11467.3|11466.4|11472.5|11471.5|11463.8|11462.9|504
1750275000000|2025-06-18 19:30:00|11467|11466.1|11475.4|11474.5|11477.4|11476.5|11464.2|11463.3|539
1750275300000|2025-06-18 19:35:00|11475.3|11474.4|11472.2|11471.3|11478|11477.1|11471|11470.1|379
1750275600000|2025-06-18 19:40:00|11472.3|11471.4|11470.1|11469.2|11474.5|11473.5|11469|11467.9|408
1750275900000|2025-06-18 19:45:00|11469.8|11468.9|11466.4|11465.5|11470.1|11468.9|11464.7|11463.8|370
1750276200000|2025-06-18 19:50:00|11466.9|11466|11469.1|11468.2|11474.6|11473.6|11466.7|11465.8|400
1750276500000|2025-06-18 19:55:00|11469.2|11468.3|11474.9|11474|11476.5|11475.6|11468.4|11467.5|411
1750276800000|2025-06-18 20:00:00|11474|11473.1|11477.8|11476.9|11479.6|11478.7|11472.5|11471.6|221
1750277100000|2025-06-18 20:05:00|11477.3|11476.4|11475.2|11474.3|11478.2|11477.3|11473.9|11473|124
1750277400000|2025-06-18 20:10:00|11475.7|11474.8|11477.6|11476.7|11478.2|11477.3|11475.5|11474.6|117
1750277700000|2025-06-18 20:15:00|11477.7|11476.8|11479.2|11478.3|11479.4|11478.5|11476.9|11476|106
1750278000000|2025-06-18 20:20:00|11479.6|11478.7|11480.8|11479.9|11481.3|11480.7|11479.5|11478.6|50
1750278300000|2025-06-18 20:25:00|11480.9|11480|11479.1|11478.2|11482.7|11482|11478.3|11477.4|172
1750278600000|2025-06-18 20:30:00|11478.9|11478|11478.7|11478.1|11480.6|11479.7|11478.3|11477.7|73
1750278900000|2025-06-18 20:35:00|11478.8|11478.2|11484.5|11483.6|11484.7|11483.8|11478.7|11477.9|87
1750279200000|2025-06-18 20:40:00|11484.3|11483.4|11482.4|11481.5|11484.3|11483.4|11480.4|11479.5|138
1750279500000|2025-06-18 20:45:00|11482.5|11481.6|11483|11481.8|11483|11482|11480.9|11480|196
1750279800000|2025-06-18 20:50:00|11482.7|11481.9|11480.4|11479.5|11483.3|11482.4|11480.3|11479.4|298
1750280100000|2025-06-18 20:55:00|11480.7|11479.2|11483.3|11476.7|11485.4|11482.9|11480.7|11476.7|513
1750280400000|2025-06-18 21:00:00|11483.2|11476.6|11478|11471.4|11483.2|11476.6|11477.1|11470.5|19
1750280700000|2025-06-18 21:05:00|11478.2|11471.6|11483.5|11476.9|11483.5|11476.9|11478.2|11471.6|11
1750281000000|2025-06-18 21:10:00|11483.7|11477.1|11483.4|11476.8|11485.1|11478.5|11483.4|11476.8|15
1750281300000|2025-06-18 21:15:00|11483.3|11476.7|11483.3|11476.7|11483.4|11476.8|11483.2|11476.6|4
1750281600000|2025-06-18 21:20:00|11483.2|11476.6|11483|11476.4|11483.3|11476.7|11482.9|11476.3|5
1750281900000|2025-06-18 21:25:00|11483.1|11476.5|11483.3|11476.7|11483.3|11476.7|11483.1|11476.5|2
1750282200000|2025-06-18 21:30:00|11484.5|11477.9|11483.4|11476.8|11484.6|11478|11481.7|11475.2|19
1750282500000|2025-06-18 21:35:00|11483.3|11476.7|11483.3|11476.7|11483.3|11476.7|11483.3|11476.7|1
1750282800000|2025-06-18 21:40:00|11483.2|11476.6|11483.2|11476.6|11483.3|11476.7|11483.2|11476.6|3
1750283100000|2025-06-18 21:45:00|11483|11476.4|11482.7|11476.1|11483|11476.4|11482.7|11476.1|3
1750283400000|2025-06-18 21:50:00|11482.5|11475.9|11484.8|11479.4|11485.4|11479.7|11482.4|11475.8|12
1750283700000|2025-06-18 21:55:00|11485.1|11479.7|11485.8|11479.4|11485.8|11479.9|11484.7|11479|21
1750284000000|2025-06-18 22:00:00|11486|11479.5|11485.3|11483.4|11486|11483.5|11483|11479|106
1750284300000|2025-06-18 22:05:00|11485|11483.7|11488.7|11487.5|11489.4|11488.1|11484.8|11483.3|81
1750284600000|2025-06-18 22:10:00|11488.9|11487.6|11487.5|11486.4|11489.3|11488.4|11487.3|11486|76
1750284900000|2025-06-18 22:15:00|11487.4|11486.3|11488.7|11487.6|11489.1|11488.2|11487.3|11486.2|63
1750285200000|2025-06-18 22:20:00|11488.9|11487.5|11487.7|11486.8|11489.2|11488.2|11487|11486.1|70
1750285500000|2025-06-18 22:25:00|11487.1|11486.2|11487.6|11486.4|11487.8|11486.7|11485.7|11484.6|74
1750285800000|2025-06-18 22:30:00|11487.7|11486.6|11485.9|11484.7|11487.9|11486.7|11484.9|11484|119
1750286100000|2025-06-18 22:35:00|11486|11484.6|11484.9|11483.7|11486.2|11485|11484.3|11483.1|103
1750286400000|2025-06-18 22:40:00|11485|11483.6|11483.6|11482.7|11485|11484|11483.5|11482.6|73
1750286700000|2025-06-18 22:45:00|11483.7|11482.8|11480.5|11479.6|11483.8|11482.8|11480.4|11479.4|56
1750287000000|2025-06-18 22:50:00|11480.4|11479.5|11476.9|11475.8|11480.5|11479.6|11475.6|11474.7|110
1750287300000|2025-06-18 22:55:00|11477.3|11476.2|11480.8|11479.9|11481.1|11480.2|11476.7|11475.6|81
1750287600000|2025-06-18 23:00:00|11481|11480.1|11481.7|11480.8|11482|11481.1|11477.6|11476.7|117
1750287900000|2025-06-18 23:05:00|11481.5|11480.6|11480.3|11479.4|11482.3|11481.4|11479.9|11479|79
1750288200000|2025-06-18 23:10:00|11480.5|11479.6|11481.7|11480.8|11481.7|11480.8|11479|11478.1|53
1750288500000|2025-06-18 23:15:00|11481.6|11480.7|11481.4|11480.5|11481.9|11481|11478.4|11477.5|54
1750288800000|2025-06-18 23:20:00|11481.3|11480.4|11475.7|11474.8|11481.3|11480.4|11475.7|11474.8|99
1750289100000|2025-06-18 23:25:00|11475.3|11474.4|11473|11472.4|11475.5|11474.4|11472.5|11471.9|109
1750289400000|2025-06-18 23:30:00|11473.4|11472.8|11475.9|11475|11476.7|11475.8|11471.8|11470.4|178
1750289700000|2025-06-18 23:35:00|11476|11475.1|11476.2|11475.6|11477.1|11476.2|11473.1|11472.2|108
1750290000000|2025-06-18 23:40:00|11476.3|11475.7|11478.7|11477.8|11479.9|11479.3|11476.1|11475.5|91
1750290300000|2025-06-18 23:45:00|11478.8|11477.9|11477.9|11477.3|11480.1|11479.5|11477.2|11476.6|90
1750290600000|2025-06-18 23:50:00|11478|11477.4|11474.8|11474.2|11479|11478.4|11474.4|11473.8|112
1750290900000|2025-06-18 23:55:00|11475.2|11474.6|11476.6|11475.7|11478.6|11477.7|11475.2|11474.3|107
1750291200000|2025-06-19 00:00:00|11476.4|11475.5|11475.2|11474.3|11478.9|11478|11475.2|11474.3|195
1750291500000|2025-06-19 00:05:00|11475.5|11474.6|11477.1|11476.2|11479.2|11478.3|11475.5|11474.6|164
1750291800000|2025-06-19 00:10:00|11477|11476.1|11477.2|11476.3|11479.4|11478.5|11476.4|11475.5|137
1750292100000|2025-06-19 00:15:00|11477.3|11476.4|11475.8|11474.9|11477.4|11476.5|11474.8|11473.9|185
1750292400000|2025-06-19 00:20:00|11476|11475.1|11476.3|11475.4|11477.2|11476.3|11474.6|11473.7|119
1750292700000|2025-06-19 00:25:00|11476.1|11475.5|11478.4|11477.5|11479.5|11478.6|11474.6|11474|144
1750293000000|2025-06-19 00:30:00|11478.8|11477.9|11477.7|11476.8|11479.4|11478.8|11475.9|11475|198
1750293300000|2025-06-19 00:35:00|11477.3|11476.4|11479.6|11479|11479.8|11479.2|11476.4|11475.4|179
1750293600000|2025-06-19 00:40:00|11479.8|11479.2|11480.9|11480|11481.1|11480.2|11477.5|11476.9|132
1750293900000|2025-06-19 00:45:00|11481.3|11480.4|11480.3|11479.4|11481.3|11480.4|11476.8|11476.2|163
1750294200000|2025-06-19 00:50:00|11480.2|11479.3|11482.8|11482.2|11484.4|11483.1|11478.7|11478|196
1750294500000|2025-06-19 00:55:00|11483|11482.1|11481.4|11480.8|11483|11482.2|11480|11479.1|189
1750294800000|2025-06-19 01:00:00|11481.6|11481|11473.5|11472.6|11482.5|11481.7|11472.5|11471.6|274
1750295100000|2025-06-19 01:05:00|11473.4|11472.5|11468.5|11467.5|11473.8|11472.7|11462.6|11461.7|702
1750295400000|2025-06-19 01:10:00|11468.3|11467.4|11471.3|11470.4|11471.8|11470.9|11466.1|11465.2|264
1750295700000|2025-06-19 01:15:00|11471.2|11470.3|11474.7|11473.8|11476.9|11476|11470.8|11469.9|204
1750296000000|2025-06-19 01:20:00|11474.8|11473.9|11468.4|11467.5|11474.8|11473.9|11467.3|11466.4|224
1750296300000|2025-06-19 01:25:00|11468.3|11467.4|11468.2|11467.1|11470.2|11469.3|11467|11466|151
1750296600000|2025-06-19 01:30:00|11468|11466.2|11470.9|11469.8|11471.9|11470.9|11464.5|11463.4|231
1750296900000|2025-06-19 01:35:00|11470.7|11470|11465.7|11464.8|11471|11470.1|11465|11464.1|212
1750297200000|2025-06-19 01:40:00|11465.8|11464.9|11465.9|11465|11468.6|11467.7|11463.4|11462.5|171
1750297500000|2025-06-19 01:45:00|11466|11465.1|11466.1|11465.5|11466.2|11465.6|11463.5|11462.7|189
1750297800000|2025-06-19 01:50:00|11465.7|11465.1|11464.9|11464.3|11467|11466.4|11463.6|11463|150
1750298100000|2025-06-19 01:55:00|11464.8|11464.2|11453.8|11452.9|11465|11464.4|11453|11451.4|328
1750298400000|2025-06-19 02:00:00|11453.7|11452.8|11457.6|11457|11458.5|11457.8|11453.6|11452.7|245
1750298700000|2025-06-19 02:05:00|11457.5|11456.9|11455.8|11455.2|11458.7|11457.7|11454.6|11453.8|184
1750299000000|2025-06-19 02:10:00|11456|11455.4|11453.7|11453.1|11456.8|11456.2|11453.2|11452.5|171
1750299300000|2025-06-19 02:15:00|11453.6|11453|11455|11454.1|11457.9|11457|11453.5|11452.9|153
1750299600000|2025-06-19 02:20:00|11454.9|11454|11453.7|11453.1|11456.8|11455.9|11453|11452.4|107
1750299900000|2025-06-19 02:25:00|11453.6|11453|11452.1|11451.5|11454.8|11454.2|11451.5|11450.7|157
1750300200000|2025-06-19 02:30:00|11452|11451.4|11451.7|11450.8|11454.3|11453.7|11451.1|11450.1|123
1750300500000|2025-06-19 02:35:00|11451.8|11450.9|11454.7|11454.1|11454.7|11454.1|11451.1|11450.4|90
1750300800000|2025-06-19 02:40:00|11454.6|11454|11455.9|11455|11455.9|11455.3|11452.7|11452.1|143
1750301100000|2025-06-19 02:45:00|11456|11455.1|11454.1|11453.5|11456.3|11455.5|11453.3|11452.7|111
1750301400000|2025-06-19 02:50:00|11454|11453.4|11454.8|11454.2|11455.3|11454.6|11452.8|11451.9|83
1750301700000|2025-06-19 02:55:00|11454.7|11454.1|11455.8|11454.9|11455.9|11455|11453.1|11452.5|99
1750302000000|2025-06-19 03:00:00|11455.9|11455|11457.7|11456.8|11457.9|11457|11454.1|11453.2|113
1750302300000|2025-06-19 03:05:00|11457.9|11457|11456.9|11456.3|11457.9|11457|11455.5|11454.8|97
1750302600000|2025-06-19 03:10:00|11456.8|11456.2|11456.7|11456.1|11456.9|11456.3|11455.6|11454.8|59
1750302900000|2025-06-19 03:15:00|11456.8|11456.2|11456.4|11455.5|11457.2|11456.5|11455.4|11454.5|66
1750303200000|2025-06-19 03:20:00|11456.3|11455.4|11455.4|11454.5|11457.1|11456.2|11454.7|11453.8|74
1750303500000|2025-06-19 03:25:00|11456.1|11455.2|11461.1|11460.2|11462.2|11461.3|11455.6|11454.5|147
1750303800000|2025-06-19 03:30:00|11461.8|11460.9|11463.6|11463|11464.7|11463.8|11461|11459.8|94
1750304100000|2025-06-19 03:35:00|11463.5|11462.9|11461.7|11461.1|11465.3|11464.4|11461.6|11461|88
1750304400000|2025-06-19 03:40:00|11461.8|11461.2|11464.4|11463.8|11464.5|11463.9|11461.8|11461.2|56
1750304700000|2025-06-19 03:45:00|11464.1|11463.5|11462.5|11461.9|11464.1|11463.5|11462.4|11461.7|63
1750305000000|2025-06-19 03:50:00|11463.5|11462.9|11467.4|11466.5|11467.6|11466.7|11462.7|11462.1|117
1750305300000|2025-06-19 03:55:00|11467.2|11466.3|11466.3|11465.7|11468.6|11468|11466.2|11465.6|118
1750305600000|2025-06-19 04:00:00|11466.4|11465.8|11466.9|11466.3|11467.7|11467.1|11465.3|11464.7|143
1750305900000|2025-06-19 04:05:00|11466.8|11466.2|11467|11466.4|11468|11467.4|11466.4|11465.8|71
1750306200000|2025-06-19 04:10:00|11467.1|11466.5|11468.7|11467.8|11469.3|11468.4|11466.7|11466.1|75
1750306500000|2025-06-19 04:15:00|11468.8|11467.9|11466.2|11465.6|11468.8|11467.9|11465.7|11465.1|71
1750306800000|2025-06-19 04:20:00|11465.9|11465.3|11467.1|11466.5|11467.9|11467.1|11465.1|11464.5|59
1750307100000|2025-06-19 04:25:00|11466.8|11466.2|11467.9|11467.3|11468.1|11467.5|11465.8|11465.2|72
1750307400000|2025-06-19 04:30:00|11468|11467.4|11464.9|11464|11468|11467.4|11464.9|11464|60
1750307700000|2025-06-19 04:35:00|11465|11464.1|11464.3|11463.7|11465.5|11464.9|11463.7|11462.9|59
1750308000000|2025-06-19 04:40:00|11464.8|11464.2|11465.7|11465.1|11466.3|11465.7|11463.8|11463.1|61
1750308300000|2025-06-19 04:45:00|11465.8|11465.2|11466.2|11465.6|11466.7|11466.1|11465.2|11464.6|48
1750308600000|2025-06-19 04:50:00|11466.3|11465.7|11468.3|11467.7|11469|11468.4|11466.1|11465.5|95
1750308900000|2025-06-19 04:55:00|11468.1|11467.5|11469.5|11468.9|11469.6|11469|11466.7|11466.1|110
1750309200000|2025-06-19 05:00:00|11469.7|11469.1|11466.1|11465.2|11469.7|11469.1|11465.7|11464.8|73
1750309500000|2025-06-19 05:05:00|11466|11465.1|11466.8|11465.9|11469|11468.3|11466|11465.1|100
1750309800000|2025-06-19 05:10:00|11466.9|11466|11464.3|11463.7|11466.9|11466|11463.4|11462.5|112
1750310100000|2025-06-19 05:15:00|11464.5|11463.9|11464.1|11463.5|11464.7|11464.1|11463.1|11462.5|64
1750310400000|2025-06-19 05:20:00|11463.9|11463.3|11465.2|11464.6|11467.2|11466.6|11463.9|11463.3|104
1750310700000|2025-06-19 05:25:00|11465.3|11464.7|11462|11461.4|11465.3|11464.7|11461.5|11460.9|89
1750311000000|2025-06-19 05:30:00|11462.1|11461.2|11463.1|11462.5|11463.5|11462.6|11460.6|11459.7|135
1750311300000|2025-06-19 05:35:00|11463.2|11462.6|11464|11463.1|11466.1|11465.2|11463|11462.2|95
1750311600000|2025-06-19 05:40:00|11463.9|11463|11461.5|11460.9|11464.5|11463.6|11460.5|11459.9|123
1750311900000|2025-06-19 05:45:00|11461.7|11461.1|11455.1|11454|11462.3|11461.6|11455.1|11454|135
1750312200000|2025-06-19 05:50:00|11455|11454.1|11453.9|11453.3|11455|11454.1|11451.4|11450.6|181
1750312500000|2025-06-19 05:55:00|11454.1|11453.5|11456.9|11456.3|11459.8|11459.2|11454|11453.3|257
1750312800000|2025-06-19 06:00:00|11456.6|11456|11456.9|11456.3|11458.9|11458.3|11456.1|11455.5|199
1750313100000|2025-06-19 06:05:00|11457|11456.4|11453.5|11452.6|11457.1|11456.4|11451.3|11450.4|212
1750313400000|2025-06-19 06:10:00|11453.4|11452.5|11455.8|11455.2|11459.1|11458.5|11453|11452.2|187
1750313700000|2025-06-19 06:15:00|11455.9|11455.3|11453.2|11452.6|11457.1|11456.5|11452.4|11451.8|175
1750314000000|2025-06-19 06:20:00|11452.8|11452.2|11455.6|11455|11456.2|11455.6|11450.5|11449.5|222
1750314300000|2025-06-19 06:25:00|11455.7|11455.1|11452.5|11451.9|11456.1|11455.4|11452.4|11451.8|170
1750314600000|2025-06-19 06:30:00|11452.4|11451.8|11448.6|11448|11453.2|11452.6|11446.7|11446.1|266
1750314900000|2025-06-19 06:35:00|11448.7|11448.1|11450.8|11450.2|11457.4|11456.8|11448.7|11448.1|203
1750315200000|2025-06-19 06:40:00|11450.9|11450.3|11457.2|11456.6|11457.9|11457.3|11450.3|11449.4|209
1750315500000|2025-06-19 06:45:00|11457.3|11456.7|11464.9|11463|11465.2|11463.5|11456.2|11455.4|216
1750315800000|2025-06-19 06:50:00|11464.8|11462.9|11463.8|11463.2|11467.3|11466.4|11463|11462.4|299
1750316100000|2025-06-19 06:55:00|11463.9|11462.9|11467.1|11466.5|11468.5|11467.4|11463.9|11462.9|221
1750316400000|2025-06-19 07:00:00|11466.7|11466.1|11464.6|11464|11467.2|11466.6|11463.1|11462.5|235
1750316700000|2025-06-19 07:05:00|11464.7|11464.1|11465.1|11464.5|11466.2|11465.5|11463.2|11462.3|223
1750317000000|2025-06-19 07:10:00|11465.2|11464.6|11465|11464.4|11469.7|11469.1|11464.9|11464.3|189
1750317300000|2025-06-19 07:15:00|11465.1|11464.5|11468.1|11467.5|11469.7|11469|11465|11464.4|234
1750317600000|2025-06-19 07:20:00|11467.6|11467|11471.3|11470.4|11477.6|11476.3|11466.6|11466|308
1750317900000|2025-06-19 07:25:00|11470.4|11469.8|11474.3|11472.3|11475.5|11474.6|11468.9|11468.2|201
1750318200000|2025-06-19 07:30:00|11474.5|11472.4|11469.7|11468.8|11477.4|11475.7|11466.8|11465.7|479
1750318500000|2025-06-19 07:35:00|11469.6|11468.7|11472.3|11471.4|11473.7|11472.8|11467.3|11466.4|314
1750318800000|2025-06-19 07:40:00|11472.1|11471.2|11471.9|11471.3|11473|11472.4|11468.5|11467.6|306
1750319100000|2025-06-19 07:45:00|11472.1|11471.5|11469.6|11469|11473|11472.4|11467.3|11466.7|238
1750319400000|2025-06-19 07:50:00|11469.7|11469.1|11465.9|11465.3|11469.7|11469.1|11465.1|11464.5|253
1750319700000|2025-06-19 07:55:00|11465.4|11464.8|11462.1|11461.5|11465.9|11465.3|11460.6|11460|339
1750320000000|2025-06-19 08:00:00|11461.9|11461.3|11463.8|11463.2|11468.2|11467.4|11456.8|11456.2|451
1750320300000|2025-06-19 08:05:00|11463.9|11463.3|11464|11463.4|11468|11467.4|11461.7|11461.1|291
1750320600000|2025-06-19 08:10:00|11463.8|11463.2|11465.5|11464.6|11467.6|11467|11462.9|11462.1|225
1750320900000|2025-06-19 08:15:00|11465.7|11464.8|11467.4|11466.5|11471|11470.4|11465|11464.4|255
1750321200000|2025-06-19 08:20:00|11467.6|11466.7|11472.5|11471.9|11473.2|11472.5|11466.5|11465.9|280
1750321500000|2025-06-19 08:25:00|11472.6|11472|11471|11470.4|11473.1|11472.5|11467.9|11467.3|237
1750321800000|2025-06-19 08:30:00|11471.1|11470.5|11468.2|11467.6|11471.3|11470.7|11466.6|11466|282
1750322100000|2025-06-19 08:35:00|11468.1|11467.5|11469.4|11468.8|11470.6|11470|11466.9|11466.3|192
1750322400000|2025-06-19 08:40:00|11470.1|11469.5|11470|11469.4|11472.6|11472|11467.8|11467.2|239
1750322700000|2025-06-19 08:45:00|11470.1|11469.5|11472.7|11471.8|11474.2|11473.3|11467.6|11466.8|220
1750323000000|2025-06-19 08:50:00|11473|11472.1|11478.4|11477.5|11479.6|11478.7|11472.7|11471.8|237
1750323300000|2025-06-19 08:55:00|11478.5|11477.6|11477|11476.4|11479.6|11478.9|11475.6|11475|225
1750323600000|2025-06-19 09:00:00|11477.4|11476.8|11479.7|11478.8|11480.1|11478.8|11475.7|11475.1|287
1750323900000|2025-06-19 09:05:00|11479.9|11479|11474.5|11473.9|11480.4|11479.2|11474.2|11473.5|227
1750324200000|2025-06-19 09:10:00|11474.6|11474|11475.4|11474.8|11475.7|11475.1|11471.6|11471|220
1750324500000|2025-06-19 09:15:00|11475.7|11475.1|11473.4|11472.8|11476.7|11476.1|11472.7|11471.8|184
1750324800000|2025-06-19 09:20:00|11473.3|11472.7|11474.1|11473.5|11476.4|11475.5|11473|11472.4|149
1750325100000|2025-06-19 09:25:00|11473.9|11473.3|11474.9|11474.3|11476.2|11475.6|11473.5|11472.6|150
1750325400000|2025-06-19 09:30:00|11475|11474.4|11472.6|11472|11475.2|11474.6|11470.1|11469.4|201
1750325700000|2025-06-19 09:35:00|11472.5|11471.9|11473.8|11472.9|11474|11473.3|11469.9|11469.3|172
1750326000000|2025-06-19 09:40:00|11474.1|11473.2|11475.5|11474.9|11475.9|11475.1|11471.5|11470.6|164
1750326300000|2025-06-19 09:45:00|11475.3|11474.6|11476.8|11476.2|11477.7|11477.1|11473.8|11472.9|173
1750326600000|2025-06-19 09:50:00|11476.7|11476.1|11474.9|11474|11476.9|11476.1|11472.1|11471.2|191
1750326900000|2025-06-19 09:55:00|11474.8|11473.9|11475.9|11475.3|11477.5|11476.9|11473.8|11473.2|192
1750327200000|2025-06-19 10:00:00|11475.5|11474.9|11475.9|11475.3|11476.8|11476.2|11474.5|11473.8|236
1750327500000|2025-06-19 10:05:00|11475.8|11475.2|11476.9|11476|11477.2|11476.6|11474.1|11473.4|135
1750327800000|2025-06-19 10:10:00|11477|11476.1|11476.6|11476|11477|11476.3|11473.4|11472.8|164
1750328100000|2025-06-19 10:15:00|11476.7|11476.1|11476.8|11476.2|11478.8|11478.2|11474.9|11474.3|175
1750328400000|2025-06-19 10:20:00|11477.6|11477|11478.8|11477.9|11479.6|11478.3|11477|11476.1|175
1750328700000|2025-06-19 10:25:00|11478.9|11478|11477.4|11476.8|11479.6|11479|11475.7|11475.1|160
1750329000000|2025-06-19 10:30:00|11477.5|11476.9|11477.1|11476.5|11477.5|11476.9|11474.3|11473.7|178
1750329300000|2025-06-19 10:35:00|11477|11476.4|11474.6|11474|11477.4|11476.8|11474.2|11473.6|109
1750329600000|2025-06-19 10:40:00|11474.2|11473.6|11474.9|11474.3|11475.6|11475|11473.1|11472.5|116
1750329900000|2025-06-19 10:45:00|11474.8|11474.2|11472.2|11471.6|11476.9|11476.3|11472.2|11471.6|128
1750330200000|2025-06-19 10:50:00|11471.6|11471|11473.6|11472.7|11473.6|11472.7|11469.8|11469.2|197
1750330500000|2025-06-19 10:55:00|11473.5|11472.6|11474.2|11473.3|11475.1|11474.5|11472.5|11471.6|176
1750330800000|2025-06-19 11:00:00|11474.4|11473.5|11471.9|11471.3|11475.2|11474.6|11469.9|11469|326
1750331100000|2025-06-19 11:05:00|11471.5|11470.9|11469.8|11469.2|11474.5|11473.9|11469.2|11468.5|212
1750331400000|2025-06-19 11:10:00|11470|11469.4|11473.2|11472.6|11474.5|11473.9|11468|11467.4|176
1750331700000|2025-06-19 11:15:00|11473.3|11472.4|11476.2|11475.6|11478|11477.1|11472.4|11471.5|200
1750332000000|2025-06-19 11:20:00|11476.3|11475.7|11484.2|11483.6|11484.7|11484.1|11476.3|11475.7|183
1750332300000|2025-06-19 11:25:00|11484.1|11483.5|11483|11482.4|11485.3|11484.7|11481.7|11481.1|217
1750332600000|2025-06-19 11:30:00|11483.1|11482.5|11486.4|11485.8|11487.3|11486.4|11482.8|11482.2|223
1750332900000|2025-06-19 11:35:00|11486.5|11485.9|11481.7|11481.1|11487.8|11487.2|11480.5|11479.9|224
1750333200000|2025-06-19 11:40:00|11481.6|11481|11482.1|11481.5|11482.5|11481.6|11478.3|11477.4|153
1750333500000|2025-06-19 11:45:00|11482.2|11481.6|11479.5|11478.9|11482.2|11481.6|11479.3|11478.7|141
1750333800000|2025-06-19 11:50:00|11479.4|11478.8|11479.6|11478.7|11480.4|11479.6|11477.3|11476.7|127
1750334100000|2025-06-19 11:55:00|11479.4|11478.5|11481.4|11480.8|11483|11482.4|11479|11478.1|253
1750334400000|2025-06-19 12:00:00|11481.1|11480.5|11484.7|11484.1|11484.9|11484.1|11478.7|11478.1|264
1750334700000|2025-06-19 12:05:00|11484.4|11483.5|11478.2|11477.6|11486.8|11485.9|11478.2|11477.6|180
1750335000000|2025-06-19 12:10:00|11478.1|11477.2|11472.7|11472.1|11478.3|11477.4|11472.3|11471.5|223
1750335300000|2025-06-19 12:15:00|11472.9|11472.3|11473.3|11472.4|11473.7|11473.1|11471.5|11470.7|173
1750335600000|2025-06-19 12:20:00|11473.7|11472.8|11472.3|11471.4|11474.6|11474|11471.5|11470.6|128
1750335900000|2025-06-19 12:25:00|11472.5|11471.6|11472.9|11472|11473.5|11472.6|11470.9|11470|176
1750336200000|2025-06-19 12:30:00|11472.8|11471.9|11472.5|11471.6|11473.5|11472.6|11471.5|11470.6|155
1750336500000|2025-06-19 12:35:00|11472.4|11471.5|11474.1|11473.5|11476.2|11475.3|11470|11469.1|183
1750336800000|2025-06-19 12:40:00|11474.3|11473.7|11475.2|11474.6|11476.1|11475.2|11471.5|11470.8|208
1750337100000|2025-06-19 12:45:00|11475.3|11474.7|11478.8|11478.2|11478.9|11478.3|11473.6|11472.7|184
1750337400000|2025-06-19 12:50:00|11478.7|11478.1|11482.8|11481.9|11483.4|11482.8|11478.7|11478.1|189
1750337700000|2025-06-19 12:55:00|11482.7|11482.1|11478|11477.4|11482.7|11482.1|11477.2|11476.6|201
1750338000000|2025-06-19 13:00:00|11477.8|11477.2|11477.2|11476.6|11479.5|11478.9|11474.6|11473.7|201
1750338300000|2025-06-19 13:05:00|11477.1|11476.5|11479|11478.4|11482.3|11481.7|11475.8|11475.2|214
1750338600000|2025-06-19 13:10:00|11478.9|11478.3|11480.5|11479.9|11482.4|11481.5|11478.4|11477.8|150
1750338900000|2025-06-19 13:15:00|11480.4|11479.8|11481.7|11481.1|11483.9|11483.3|11479.4|11478.5|135
1750339200000|2025-06-19 13:20:00|11481.8|11481.2|11478.4|11477.8|11484.9|11484.3|11478.4|11477.7|161
1750339500000|2025-06-19 13:25:00|11478.7|11477.4|11480.1|11479.5|11480.6|11479.7|11477.2|11476.3|176
1750339800000|2025-06-19 13:30:00|11480.7|11480.1|11481.5|11480.6|11483.1|11482.3|11479.8|11478.9|177
1750340100000|2025-06-19 13:35:00|11480.9|11480|11474.9|11474.3|11481.6|11480.8|11472.5|11471.6|282
1750340400000|2025-06-19 13:40:00|11475|11474.4|11473.6|11473|11476.4|11475.8|11471.8|11471|230
1750340700000|2025-06-19 13:45:00|11473.9|11473.1|11479.4|11478.8|11479.5|11478.9|11473.1|11472.5|237
1750341000000|2025-06-19 13:50:00|11479.5|11478.9|11476.9|11476|11482.7|11482.1|11476.5|11475.6|197
1750341300000|2025-06-19 13:55:00|11476.6|11475.7|11473.2|11472.6|11478.2|11477.3|11472.2|11471.4|305
1750341600000|2025-06-19 14:00:00|11473|11472.4|11479.5|11478.6|11479.9|11479.1|11472.5|11471.9|316
1750341900000|2025-06-19 14:05:00|11479.4|11478.5|11480.1|11479.2|11481.2|11480.5|11477.5|11476.6|193
1750342200000|2025-06-19 14:10:00|11480|11479.1|11478.8|11478.2|11480.2|11479.5|11477.8|11477.2|134
1750342500000|2025-06-19 14:15:00|11479|11478.4|11478.7|11478.1|11480.3|11479.7|11477.6|11476.8|141
1750342800000|2025-06-19 14:20:00|11478.6|11478|11474.6|11474|11479.1|11478.5|11471.7|11471.1|219
1750343100000|2025-06-19 14:25:00|11474.5|11473.9|11467|11466.4|11476.7|11476.1|11466.8|11466|220
1750343400000|2025-06-19 14:30:00|11466.9|11466.3|11466.9|11466|11469.1|11468.4|11465.4|11464.8|247
1750343700000|2025-06-19 14:35:00|11466.8|11465.9|11469.4|11468.8|11469.4|11468.8|11465.8|11465.2|190
1750344000000|2025-06-19 14:40:00|11469.6|11469|11470.4|11469.8|11471.5|11470.9|11468.4|11467.8|183
1750344300000|2025-06-19 14:45:00|11470.3|11469.7|11464|11463.4|11471.5|11470.8|11462.8|11461.9|221
1750344600000|2025-06-19 14:50:00|11463.7|11463.1|11469.3|11468.7|11469.6|11469|11462.1|11461.5|271
1750344900000|2025-06-19 14:55:00|11469.2|11468.6|11468.8|11468.2|11469.4|11468.8|11466.6|11465.8|290
1750345200000|2025-06-19 15:00:00|11469.1|11468.5|11470.7|11469.8|11471.6|11471|11467.9|11467.3|267
1750345500000|2025-06-19 15:05:00|11470.5|11469.6|11469.4|11468.5|11472.6|11472|11469.4|11468.5|161
1750345800000|2025-06-19 15:10:00|11469.5|11468.8|11467.6|11467|11470.1|11469.2|11466.2|11465.3|192
1750346100000|2025-06-19 15:15:00|11467.8|11467.2|11469.1|11468.5|11471.2|11470.5|11466.8|11466.2|130
1750346400000|2025-06-19 15:20:00|11469.4|11468.8|11468.1|11467.5|11469.7|11469.1|11467.3|11466.7|69
1750346700000|2025-06-19 15:25:00|11468.4|11467.8|11463.1|11462|11469.2|11468.6|11462.7|11461.8|108
1750347000000|2025-06-19 15:30:00|11463|11462.1|11466.7|11465.5|11466.9|11466|11463|11461.9|106
1750347300000|2025-06-19 15:35:00|11466.5|11465.6|11465.2|11464.6|11467|11466.4|11463.8|11463.1|83
1750347600000|2025-06-19 15:40:00|11465.3|11464.7|11466.2|11465.6|11468.6|11468|11464.7|11464.1|95
1750347900000|2025-06-19 15:45:00|11466.1|11465.3|11465.3|11464.7|11468.6|11468|11462.3|11461.5|139
1750348200000|2025-06-19 15:50:00|11465.4|11464.8|11464.4|11463.8|11467.5|11466.6|11462.4|11461.8|137
1750348500000|2025-06-19 15:55:00|11464.3|11463.4|11460.5|11459.9|11464.7|11463.9|11459.1|11458.2|149
1750348800000|2025-06-19 16:00:00|11460.2|11459.3|11457.2|11456|11460.3|11459.7|11455.1|11454.3|148
1750349100000|2025-06-19 16:05:00|11457.1|11455.9|11457.5|11456.9|11458.3|11457.7|11455.1|11454.5|82
1750349400000|2025-06-19 16:10:00|11457.8|11456.5|11458.5|11457.9|11459.8|11459.1|11457.8|11456.5|51
1750349700000|2025-06-19 16:15:00|11458.6|11458|11458.5|11457.9|11460.9|11460.1|11457.6|11456.7|122
1750350000000|2025-06-19 16:20:00|11458.2|11457.6|11460.9|11460.3|11461.8|11461.2|11458.2|11457.6|57
1750350300000|2025-06-19 16:25:00|11460.7|11460.1|11459.2|11458.6|11460.8|11460.2|11456.8|11455.6|97
1750350600000|2025-06-19 16:30:00|11459.6|11458.2|11456.1|11455.5|11459.6|11458.6|11456.1|11455.5|66
1750350900000|2025-06-19 16:35:00|11456.3|11455.7|11457.9|11457|11459.1|11458.2|11456.2|11455.6|54
1750351200000|2025-06-19 16:40:00|11458|11457.1|11460.6|11459.7|11460.6|11459.7|11457.9|11457|47
1750351500000|2025-06-19 16:45:00|11460.5|11459.6|11459.7|11459.1|11460.7|11460.1|11459.7|11458.9|27
1750351800000|2025-06-19 16:50:00|11459.1|11458.5|11455.9|11455|11459.1|11458.5|11455.6|11454.7|85
1750352100000|2025-06-19 16:55:00|11456|11455.1|11457.1|11456.2|11457.6|11456.9|11455.6|11455|71
1750352400000|2025-06-19 17:00:00|11456.9|11456|11459.7|11458.8|11459.7|11458.8|11456|11455.1|53
1750352700000|2025-06-19 17:05:00|11459.6|11458.7|11462.2|11461.3|11462.8|11461.9|11459.6|11458.7|54
1750353000000|2025-06-19 17:10:00|11462.3|11461.4|11464.6|11463.7|11464.9|11464|11462|11461.1|27
1750353300000|2025-06-19 17:15:00|11465.1|11463.3|11462.7|11461.8|11465.1|11464.2|11461.8|11460.9|25
1750353600000|2025-06-19 17:20:00|11463.1|11461.4|11461.3|11460.2|11463.3|11462.4|11461.2|11460|27
1750353900000|2025-06-19 17:25:00|11461.2|11460.3|11462.5|11461.6|11462.8|11461.7|11461|11459.8|28
1750354200000|2025-06-19 17:30:00|11463.2|11462.3|11468.1|11467.2|11468.2|11467.3|11463|11462.1|71
1750354500000|2025-06-19 17:35:00|11468.2|11467.3|11466.6|11466|11470.7|11469.7|11462.8|11461.9|122
1750354800000|2025-06-19 17:40:00|11466.7|11466.1|11472.2|11471.3|11472.6|11471.7|11466.7|11465.6|99
1750355100000|2025-06-19 17:45:00|11472.3|11471.4|11476.3|11475.4|11478.3|11477.4|11472.3|11471.4|89
1750355400000|2025-06-19 17:50:00|11476.4|11475.5|11480.7|11479.8|11480.7|11479.8|11476.2|11475.3|76
1750355700000|2025-06-19 17:55:00|11480.6|11479.7|11479.4|11478.8|11483.5|11482.6|11479|11478.1|114
1750356000000|2025-06-19 18:00:00|11479.3|11478.7|11483.3|11482.4|11483.3|11482.4|11477.7|11476.9|88
1750356300000|2025-06-19 18:05:00|11483.8|11482.9|11484.6|11483.7|11485.3|11484.4|11482.9|11482|93
1750356600000|2025-06-19 18:10:00|11484.7|11483.8|11485.2|11484.3|11485.8|11484.9|11481.4|11480.5|83
1750356900000|2025-06-19 18:15:00|11485.1|11484.2|11482.8|11481.9|11485.8|11484.8|11482.3|11481.4|48
1750357200000|2025-06-19 18:20:00|11482.6|11481.7|11484.5|11483.6|11484.6|11483.7|11481.5|11480.4|29
1750357500000|2025-06-19 18:25:00|11484.8|11483.3|11485.9|11485|11485.9|11485|11484.2|11483.1|41
1750357800000|2025-06-19 18:30:00|11486|11485.1|11487.3|11486.4|11487.3|11486.4|11486|11485.1|45
1750358100000|2025-06-19 18:35:00|11487.4|11486.5|11484|11483.4|11487.5|11486.8|11483.7|11483.1|36
1750358400000|2025-06-19 18:40:00|11484.3|11483.7|11485.2|11484.3|11486.5|11485.6|11484.3|11483.7|25
1750358700000|2025-06-19 18:45:00|11485.3|11484.2|11485.6|11485|11486|11485.1|11484.9|11484|27
1750359000000|2025-06-19 18:50:00|11484.8|11484.2|11484.6|11483.7|11485.8|11484.9|11484|11483.1|35
1750359300000|2025-06-19 18:55:00|11484.2|11483.3|11485.7|11484.8|11486.5|11485.6|11484.2|11483.3|41
1750359600000|2025-06-19 19:00:00|11485.6|11484.7|11485.8|11484.9|11486|11485.1|11484.7|11484.1|40
1750359900000|2025-06-19 19:05:00|11485.6|11484.7|11488.1|11487|11488.3|11487.2|11485.3|11484.4|44
1750360200000|2025-06-19 19:10:00|11488|11486.9|11489.8|11488.6|11492.3|11491.1|11487.9|11486.8|82
1750360500000|2025-06-19 19:15:00|11489.9|11488.7|11493.6|11492.7|11493.6|11492.7|11489.9|11488.7|48
1750360800000|2025-06-19 19:20:00|11493|11492.1|11495.6|11494.2|11496.2|11494.8|11492.5|11491.6|52
1750361100000|2025-06-19 19:25:00|11495.9|11494.4|11497.8|11496.9|11499.4|11497.6|11494.9|11493.2|66
1750361400000|2025-06-19 19:30:00|11497.9|11496.8|11495.9|11495|11499.6|11498.2|11495.9|11494.6|86
1750361700000|2025-06-19 19:35:00|11496.7|11495.6|11499.1|11497.4|11499.2|11497.5|11496.7|11495.5|56
1750362000000|2025-06-19 19:40:00|11499.2|11497.5|11497.6|11495.9|11500.5|11499.6|11497.5|11495.6|79
1750362300000|2025-06-19 19:45:00|11497.2|11495.2|11497|11495.3|11498.1|11495.8|11495.6|11494|69
1750362600000|2025-06-19 19:50:00|11497.3|11495.6|11499.2|11498.3|11499.5|11498.3|11497.1|11495.6|47
1750362900000|2025-06-19 19:55:00|11499.6|11498.7|11498.4|11497.3|11499.6|11498.7|11498.4|11497.3|50
1750363200000|2025-06-19 20:00:00|11498|11496.7|11496.4|11495.1|11498.3|11496.7|11496.2|11494.8|63
1750363500000|2025-06-19 20:05:00|11496.1|11495.2|11496|11494.3|11496.5|11495.5|11496|11494.3|18
1750363800000|2025-06-19 20:10:00|11496.3|11494|11493.7|11491.7|11496.5|11494|11493.3|11491.5|46
1750364100000|2025-06-19 20:15:00|11493.5|11491.8|11493.4|11492.2|11493.8|11492.4|11493.4|11491.7|15
1750364400000|2025-06-19 20:20:00|11494.4|11492.7|11494.5|11492.8|11494.7|11492.9|11493.7|11492.4|20
1750364700000|2025-06-19 20:25:00|11494.1|11492.9|11497.2|11496.3|11497.6|11496.7|11494.1|11492.9|36
1750365000000|2025-06-19 20:30:00|11497.3|11496.4|11499.8|11498.7|11499.8|11498.9|11497.1|11496.2|30
1750365300000|2025-06-19 20:35:00|11500|11498.5|11497.5|11496.3|11500.2|11498.7|11497.4|11495.9|43
1750365600000|2025-06-19 20:40:00|11497.3|11496.2|11498.2|11496.9|11498.5|11497|11496.9|11495.7|36
1750365900000|2025-06-19 20:45:00|11498.4|11496.8|11499.8|11498.6|11499.9|11499|11498.3|11496.8|38
1750366200000|2025-06-19 20:50:00|11499.9|11498.5|11500|11498.2|11500.3|11498.9|11499.5|11497.8|57
1750366500000|2025-06-19 20:55:00|11500.3|11497.9|11498.7|11492.1|11500.8|11497.9|11498.7|11492.1|52
1750366800000|2025-06-19 21:00:00|11498.6|11492|11496.5|11489.9|11498.6|11492|11496.5|11489.9|3
1750367100000|2025-06-19 21:05:00|11497.1|11490.5|11496.9|11490.3|11497.1|11490.5|11496.9|11490.3|3
1750367400000|2025-06-19 21:10:00|11497|11490.4|11497|11490.4|11497|11490.4|11497|11490.4|1
1750367700000|2025-06-19 21:15:00|11496.9|11490.3|11497.5|11490.9|11497.5|11490.9|11496.9|11490.3|5
1750368000000|2025-06-19 21:20:00|11497.4|11490.8|11498|11491.4|11498|11491.4|11497.4|11490.8|8
1750368300000|2025-06-19 21:25:00|11497.9|11491.3|11497.9|11491.3|11498|11491.4|11497.9|11491.3|3
1750368600000|2025-06-19 21:30:00|11497.8|11491.2|11498|11491.4|11498|11491.4|11497.8|11491.2|5
1750368900000|2025-06-19 21:35:00|11497.9|11491.3|11497.9|11491.3|11497.9|11491.3|11497.9|11491.3|1
1750369200000|2025-06-19 21:40:00|11498|11491.4|11498|11491.4|11498|11491.4|11498|11491.4|1
1750369500000|2025-06-19 21:45:00|11498.2|11491.6|11500.1|11494.8|11500.5|11494.8|11498.2|11491.6|6
1750369800000|2025-06-19 21:50:00|11500|11494.9|11498|11491.4|11500.7|11495.1|11498|11491.4|9
1750370100000|2025-06-19 21:55:00|11497.9|11491.3|11497.3|11490.7|11497.9|11491.3|11497.3|11490.7|6
1750370400000|2025-06-19 22:00:00|11492.8|11486.2|11497.7|11495.3|11499.2|11495.3|11492.8|11486.2|105
1750370700000|2025-06-19 22:05:00|11497.4|11495.6|11499.8|11498.4|11501.1|11499.9|11496.8|11495.2|62
1750371000000|2025-06-19 22:10:00|11499.5|11498.5|11499.2|11498.3|11499.5|11498.5|11496.9|11496|71
1750371300000|2025-06-19 22:15:00|11499|11498.1|11497.3|11496|11499.2|11498.1|11494.5|11493.4|95
1750371600000|2025-06-19 22:20:00|11497.4|11496.1|11497.5|11496.4|11497.7|11496.7|11496.3|11495.4|53
1750371900000|2025-06-19 22:25:00|11497.3|11496.3|11495.8|11494.9|11497.4|11496.4|11495.7|11494.8|49
1750372200000|2025-06-19 22:30:00|11495.9|11495|11494|11492.8|11496.4|11495.5|11493.4|11492.3|69
1750372500000|2025-06-19 22:35:00|11494.1|11492.7|11495.6|11494.2|11495.9|11495|11492.3|11491.4|97
1750372800000|2025-06-19 22:40:00|11496|11494.6|11496.5|11495.6|11496.8|11495.9|11494.7|11493.6|67
1750373100000|2025-06-19 22:45:00|11496|11494.9|11497.9|11497|11498|11497.1|11495.5|11494.5|91
1750373400000|2025-06-19 22:50:00|11498|11497.1|11497.9|11497|11500.8|11499.6|11497.9|11497|89
1750373700000|2025-06-19 22:55:00|11497.8|11496.9|11498.1|11497.2|11498.7|11497.6|11496.8|11495.9|75
1750374000000|2025-06-19 23:00:00|11498.2|11497.3|11500.1|11499.2|11500.2|11499.3|11497.5|11496.6|79
1750374300000|2025-06-19 23:05:00|11500.2|11499.3|11501.9|11501|11501.9|11501|11499.1|11498.2|69
1750374600000|2025-06-19 23:10:00|11502|11501.1|11501.6|11500.7|11502.5|11501.1|11500.8|11499.9|57
1750374900000|2025-06-19 23:15:00|11502.3|11501.4|11505.5|11504.6|11506.3|11505.4|11501.9|11501|49
1750375200000|2025-06-19 23:20:00|11505.6|11504.7|11510|11509.1|11510|11509.1|11505.1|11504.2|69
1750375500000|2025-06-19 23:25:00|11510.2|11509.3|11509.7|11508.8|11513.2|11512.3|11508.4|11507.5|57
1750375800000|2025-06-19 23:30:00|11510.1|11509|11509.5|11508.6|11512.6|11511.7|11509.2|11507.8|108
1750376100000|2025-06-19 23:35:00|11509.4|11508.5|11508.8|11507.9|11509.9|11509|11508.3|11507.4|54
1750376400000|2025-06-19 23:40:00|11508.7|11507.8|11511.9|11510.8|11512.6|11511.7|11507.1|11506.2|124
1750376700000|2025-06-19 23:45:00|11512|11511|11509.8|11508.9|11513.1|11512.2|11509.1|11508.2|126
1750377000000|2025-06-19 23:50:00|11509.9|11509|11510.6|11509.7|11512.5|11510.7|11509.7|11508.8|103
1750377300000|2025-06-19 23:55:00|11510.7|11509.8|11512.2|11511.3|11512.6|11512|11510.4|11509.6|113
1750377600000|2025-06-20 00:00:00|11511.9|11511|11517.5|11516.6|11519.3|11518.4|11511.3|11510.4|239
1750377900000|2025-06-20 00:05:00|11517.6|11516.7|11513.1|11512.2|11517.6|11516.7|11512|11511.1|147
1750378200000|2025-06-20 00:10:00|11513.2|11512.3|11516.8|11515.9|11516.8|11515.9|11512.9|11512|148
1750378500000|2025-06-20 00:15:00|11517|11516.1|11515|11513.9|11517|11516.1|11511.8|11510.9|169
1750378800000|2025-06-20 00:20:00|11515.1|11514.2|11513.5|11512.6|11516.4|11515.8|11513.2|11512.3|113
1750379100000|2025-06-20 00:25:00|11513.4|11512.5|11513.5|11512.6|11514.6|11513.7|11512|11511.1|135
1750379400000|2025-06-20 00:30:00|11513.6|11512.7|11512.1|11511.2|11514.6|11513.7|11512|11511.1|106
1750379700000|2025-06-20 00:35:00|11512.2|11511.3|11513.1|11512.2|11514.3|11513.3|11511.5|11510.6|117
1750380000000|2025-06-20 00:40:00|11513.2|11512.3|11519.4|11518.5|11519.6|11518.7|11513.2|11512.3|136
1750380300000|2025-06-20 00:45:00|11519.5|11518.6|11523.4|11522.5|11524.3|11523.4|11519.5|11518.6|183
1750380600000|2025-06-20 00:50:00|11523.7|11522.8|11523|11522.1|11524.1|11523.2|11520.1|11519.2|211
1750380900000|2025-06-20 00:55:00|11523.1|11522.2|11523.3|11522.4|11523.5|11522.6|11521.4|11520.5|157
1750381200000|2025-06-20 01:00:00|11523.1|11522.2|11519.4|11518.8|11523.5|11522.6|11519|11518.1|150
1750381500000|2025-06-20 01:05:00|11519.5|11518.9|11518.2|11517.3|11519.6|11518.9|11516.7|11515.8|144
1750381800000|2025-06-20 01:10:00|11518.3|11517.4|11515.4|11514.5|11518.7|11518.1|11515.1|11514.1|178
1750382100000|2025-06-20 01:15:00|11515.5|11514.6|11520.4|11519.8|11521.1|11520.5|11515.3|11514.4|142
1750382400000|2025-06-20 01:20:00|11520.5|11519.9|11522|11521.4|11522.5|11521.9|11518.1|11517|151
1750382700000|2025-06-20 01:25:00|11522.2|11521.6|11522.5|11521.6|11523.3|11522.7|11520.4|11519.8|101
1750383000000|2025-06-20 01:30:00|11522.1|11521.2|11520.3|11519.7|11522.9|11522.3|11520.1|11519.3|94
1750383300000|2025-06-20 01:35:00|11520.5|11519.9|11517.7|11517.1|11521.7|11520.5|11516.9|11516|139
1750383600000|2025-06-20 01:40:00|11517.6|11517|11517.6|11516.7|11517.7|11517.1|11514.1|11513.1|147
1750383900000|2025-06-20 01:45:00|11517.7|11516.8|11519.9|11518.8|11520.6|11519.7|11517.7|11516.8|121
1750384200000|2025-06-20 01:50:00|11519.8|11518.9|11518.6|11518|11519.9|11519|11517.2|11516.3|119
1750384500000|2025-06-20 01:55:00|11518.2|11517.6|11513.9|11513|11518.6|11517.7|11513.8|11512.3|196
1750384800000|2025-06-20 02:00:00|11513.8|11512.9|11518.9|11518|11519.7|11518.8|11512.6|11511.5|164
1750385100000|2025-06-20 02:05:00|11518.8|11517.9|11516|11515.1|11519|11518.1|11515.8|11515.1|128
1750385400000|2025-06-20 02:10:00|11515.9|11515|11513.9|11513.3|11517.7|11516.6|11512.6|11511.7|137
1750385700000|2025-06-20 02:15:00|11514|11513.4|11515.3|11514.4|11515.6|11514.5|11511.7|11510.8|147
1750386000000|2025-06-20 02:20:00|11515.5|11514.5|11516.7|11515.8|11517.2|11516.3|11515|11514.3|102
1750386300000|2025-06-20 02:25:00|11517.1|11516.2|11515.2|11514.3|11517.1|11516.2|11514.1|11513.2|90
1750386600000|2025-06-20 02:30:00|11515.3|11514.4|11519|11518.4|11520.9|11520.3|11514.9|11514|145
1750386900000|2025-06-20 02:35:00|11519.2|11518.6|11521.9|11521.3|11521.9|11521.3|11519.2|11518.6|99
1750387200000|2025-06-20 02:40:00|11522|11521.4|11520.1|11519.2|11522|11521.4|11517.3|11516.6|128
1750387500000|2025-06-20 02:45:00|11519.8|11518.9|11518.1|11517.2|11519.8|11518.9|11516.2|11515.3|106
1750387800000|2025-06-20 02:50:00|11518.2|11517.3|11519.1|11518.5|11520.9|11520|11518|11517.1|116
1750388100000|2025-06-20 02:55:00|11519.2|11518.6|11518.7|11517.8|11520.3|11519.4|11517.8|11516.9|129
1750388400000|2025-06-20 03:00:00|11518.6|11517.7|11519.3|11518.2|11519.3|11518.3|11516.1|11514.7|169
1750388700000|2025-06-20 03:05:00|11519.4|11518.3|11521.8|11521.2|11522.2|11521.6|11517.5|11516.9|120
1750389000000|2025-06-20 03:10:00|11521.7|11521.1|11523.7|11523.1|11525|11524.1|11521.5|11520.9|142
1750389300000|2025-06-20 03:15:00|11523.3|11522.7|11522.9|11522.3|11527|11525.1|11522.3|11521.7|144
1750389600000|2025-06-20 03:20:00|11523|11522.4|11522.1|11521.2|11523.5|11522.7|11521|11520.1|135
1750389900000|2025-06-20 03:25:00|11522.2|11521.3|11522.8|11521.9|11524.5|11523.6|11520.8|11519.9|126
1750390200000|2025-06-20 03:30:00|11522.7|11521.8|11524|11523.1|11525|11524.3|11520.9|11520.3|126
1750390500000|2025-06-20 03:35:00|11523.9|11523|11523.3|11522.4|11525|11524.4|11521.5|11520.6|112
1750390800000|2025-06-20 03:40:00|11523.2|11522.3|11524.9|11524.3|11527|11526.1|11522.7|11521.8|134
1750391100000|2025-06-20 03:45:00|11524.8|11524.2|11529.8|11528.3|11530.4|11529.8|11523.2|11522.6|164
1750391400000|2025-06-20 03:50:00|11529.6|11528.5|11530.1|11528.9|11530.6|11530|11529.3|11528.4|86
1750391700000|2025-06-20 03:55:00|11529.9|11528.7|11529.8|11528.9|11530.7|11529.8|11528.3|11527.4|151
1750392000000|2025-06-20 04:00:00|11529.6|11529|11528.2|11527|11530|11529.1|11527.7|11526.8|126
1750392300000|2025-06-20 04:05:00|11528.3|11527.2|11530.6|11529.7|11531.6|11530.7|11527.8|11527.1|102
1750392600000|2025-06-20 04:10:00|11530.5|11529.6|11531.3|11530.7|11533.1|11531.9|11530.3|11529.4|86
1750392900000|2025-06-20 04:15:00|11530.5|11529.9|11530.3|11529.4|11532.3|11531|11530|11529.4|59
1750393200000|2025-06-20 04:20:00|11530.1|11529.2|11529.3|11528.4|11530.7|11529.8|11528.2|11527.3|77
1750393500000|2025-06-20 04:25:00|11529.5|11528.6|11528.5|11527.4|11529.8|11528.6|11527.7|11526.8|81
1750393800000|2025-06-20 04:30:00|11528.4|11527.6|11527.7|11527.1|11528.5|11527.6|11526.4|11525.5|99
1750394100000|2025-06-20 04:35:00|11527.3|11526.7|11525.9|11525.3|11527.8|11527|11525.5|11524.7|91
1750394400000|2025-06-20 04:40:00|11526.3|11525.7|11527.5|11526.6|11527.8|11526.9|11525.9|11525.3|66
1750394700000|2025-06-20 04:45:00|11527.9|11527|11527|11526.1|11529.4|11528.8|11526.6|11525.7|69
1750395000000|2025-06-20 04:50:00|11527.4|11525.9|11527.5|11526.4|11528.6|11527.7|11527.1|11525.9|69
1750395300000|2025-06-20 04:55:00|11527.3|11526.2|11527.6|11526.5|11527.8|11526.9|11524.8|11523.9|100
1750395600000|2025-06-20 05:00:00|11528.1|11527|11527|11526.1|11528.9|11528|11526.6|11526|83
1750395900000|2025-06-20 05:05:00|11527.1|11526.2|11527.7|11526.8|11528|11527.2|11526|11525.2|58
1750396200000|2025-06-20 05:10:00|11527.8|11526.9|11526|11525.4|11529|11528.1|11525.7|11525.1|104
1750396500000|2025-06-20 05:15:00|11525.9|11525.3|11524|11523.4|11526|11525.4|11523.2|11522.6|97
1750396800000|2025-06-20 05:20:00|11524.2|11523.3|11523.7|11522.8|11525.4|11524.7|11523.2|11522.6|79
1750397100000|2025-06-20 05:25:00|11523.5|11522.6|11522.3|11521.4|11523.9|11523.1|11520.6|11520|99
1750397400000|2025-06-20 05:30:00|11522.1|11521.2|11521.9|11521|11522.4|11521.7|11520|11519.4|120
1750397700000|2025-06-20 05:35:00|11522.1|11521.2|11521.7|11521.1|11522.3|11521.2|11519.5|11518.9|115
1750398000000|2025-06-20 05:40:00|11521.6|11521|11523.9|11523.3|11524.4|11523.5|11520|11519.3|111
1750398300000|2025-06-20 05:45:00|11524.1|11523.5|11525.7|11525.1|11527.7|11526.7|11523.9|11523|119
1750398600000|2025-06-20 05:50:00|11526|11525.4|11527.3|11526.7|11527.5|11526.7|11525.5|11524.7|119
1750398900000|2025-06-20 05:55:00|11527.5|11526.9|11528|11527.1|11529.4|11528.7|11527.5|11526.8|172
1750399200000|2025-06-20 06:00:00|11527.9|11527|11529|11527.7|11529.1|11527.7|11522.8|11521.5|379
1750399500000|2025-06-20 06:05:00|11529.1|11527.8|11524.5|11523.6|11530.2|11529.1|11522.7|11521.8|245
1750399800000|2025-06-20 06:10:00|11524.3|11523.4|11524.1|11523.2|11528.9|11528.3|11523.6|11522.7|268
1750400100000|2025-06-20 06:15:00|11524|11523.1|11522.1|11521.5|11525.8|11524.8|11521.6|11520.8|245
1750400400000|2025-06-20 06:20:00|11522.2|11521.6|11519.4|11518.8|11522.5|11521.9|11518|11517.4|291
1750400700000|2025-06-20 06:25:00|11519.3|11518.7|11520.2|11519.6|11521.3|11520.7|11518.5|11517.8|173
1750401000000|2025-06-20 06:30:00|11520.1|11519.5|11517.2|11516.6|11520.9|11519.9|11516|11515.3|259
1750401300000|2025-06-20 06:35:00|11517.1|11516.5|11516.4|11515.8|11517.6|11517|11514.7|11514|226
1750401600000|2025-06-20 06:40:00|11516.5|11515.9|11517.3|11516.4|11518.2|11517.6|11514.9|11514.3|136
1750401900000|2025-06-20 06:45:00|11517.6|11516.7|11517.6|11517|11520.6|11519.7|11516.6|11515.7|217
1750402200000|2025-06-20 06:50:00|11517.5|11516.9|11518.6|11517.7|11519.6|11518.8|11515.5|11514.9|176
1750402500000|2025-06-20 06:55:00|11518.8|11517.9|11517|11516.4|11518.8|11517.9|11514.3|11513.7|309
1750402800000|2025-06-20 07:00:00|11516.6|11516|11512.6|11511.7|11516.6|11516|11512.2|11511.1|278
1750403100000|2025-06-20 07:05:00|11512.8|11511.9|11516.2|11515.6|11516.7|11515.9|11511.4|11510.5|222
1750403400000|2025-06-20 07:10:00|11516|11515.4|11516.4|11515.8|11516.6|11516|11513.4|11512.8|180
1750403700000|2025-06-20 07:15:00|11516.2|11515.6|11514.1|11513.2|11518|11517.1|11514|11513.1|198
1750404000000|2025-06-20 07:20:00|11514|11513.1|11513.8|11513.2|11516.2|11515.3|11513|11512.4|107
1750404300000|2025-06-20 07:25:00|11513.9|11513.3|11517.2|11516.3|11519.7|11519.1|11513.9|11513.3|209
1750404600000|2025-06-20 07:30:00|11517.1|11516.2|11515.6|11514.7|11517.8|11517.2|11514.4|11513.7|171
1750404900000|2025-06-20 07:35:00|11515.8|11515.2|11511.5|11510.9|11517.7|11516.8|11510.7|11510.1|218
1750405200000|2025-06-20 07:40:00|11511.7|11511.1|11513.5|11512.6|11516|11515.1|11510.4|11509.8|210
1750405500000|2025-06-20 07:45:00|11513.1|11512.2|11514.6|11513.7|11515.9|11515.1|11512.9|11512.1|120
1750405800000|2025-06-20 07:50:00|11515|11514.1|11516.1|11515.2|11518.4|11517.5|11514.7|11513.8|163
1750406100000|2025-06-20 07:55:00|11516|11515.1|11517.2|11515.9|11518.2|11517.6|11515.1|11514.2|170
1750406400000|2025-06-20 08:00:00|11517.3|11516|11516.5|11515.9|11518.8|11518.2|11514.1|11513.5|208
1750406700000|2025-06-20 08:05:00|11516.4|11515.8|11515.9|11515.3|11517|11516.3|11513.9|11513.3|129
1750407000000|2025-06-20 08:10:00|11516.2|11515.6|11514.4|11513.8|11516.6|11516|11512.7|11512.1|159
1750407300000|2025-06-20 08:15:00|11514.2|11513.6|11513.1|11512.2|11516|11515.4|11512|11511.4|173
1750407600000|2025-06-20 08:20:00|11512.7|11511.8|11515.4|11514.8|11515.4|11514.8|11512|11511.1|166
1750407900000|2025-06-20 08:25:00|11515.5|11514.9|11514.9|11514.3|11516.9|11516.3|11514.2|11513.6|152
1750408200000|2025-06-20 08:30:00|11514.8|11514.2|11515.4|11514.8|11515.6|11514.8|11512.9|11512.3|159
1750408500000|2025-06-20 08:35:00|11515.6|11515|11518.4|11517.8|11519|11518.4|11515.2|11514.6|145
1750408800000|2025-06-20 08:40:00|11518.1|11517.5|11518.9|11518|11520.1|11519.2|11516.4|11515.8|154
1750409100000|2025-06-20 08:45:00|11519|11518.1|11520|11519.4|11521.3|11520.4|11518.1|11517.5|130
1750409400000|2025-06-20 08:50:00|11519.9|11519.3|11523|11522.4|11523.9|11523.3|11518.2|11517.6|174
1750409700000|2025-06-20 08:55:00|11522.9|11522.3|11523|11522.4|11526.9|11526.3|11522.7|11522.1|197
1750410000000|2025-06-20 09:00:00|11522.9|11522.3|11525.9|11525|11525.9|11525|11519.9|11519.3|206
1750410300000|2025-06-20 09:05:00|11526.6|11525.7|11527.9|11527|11528.9|11528.3|11526|11525.2|204
1750410600000|2025-06-20 09:10:00|11528.3|11527.4|11525.6|11525|11528.6|11527.7|11525.6|11524.8|129
1750410900000|2025-06-20 09:15:00|11525.9|11525.3|11524.3|11523.7|11526.4|11525.8|11523.7|11522.8|128
1750411200000|2025-06-20 09:20:00|11524.4|11523.8|11526.9|11526.3|11527.1|11526.5|11524|11523.1|89
1750411500000|2025-06-20 09:25:00|11527|11526.4|11524.3|11523.7|11527.8|11527.2|11524.3|11523.7|132
1750411800000|2025-06-20 09:30:00|11524.6|11523.6|11524.6|11524|11524.7|11524|11521.5|11520.6|125
1750412100000|2025-06-20 09:35:00|11524.4|11523.8|11524.4|11523.8|11525.3|11524.7|11521.9|11521.1|139
1750412400000|2025-06-20 09:40:00|11524.5|11523.9|11526.7|11525.8|11527.6|11526.7|11524.1|11523.5|139
1750412700000|2025-06-20 09:45:00|11527|11526.1|11524.9|11524|11528|11527.4|11524.1|11523.2|94
1750413000000|2025-06-20 09:50:00|11524.8|11523.9|11524.9|11524|11525.3|11524.5|11523.7|11522.8|137
1750413300000|2025-06-20 09:55:00|11524.8|11523.9|11527.4|11526.5|11527.4|11526.7|11524.2|11523.5|164
1750413600000|2025-06-20 10:00:00|11527.9|11527|11527.4|11526.8|11528.8|11528|11526.6|11526|140
1750413900000|2025-06-20 10:05:00|11527.6|11527|11529.5|11528.6|11529.5|11528.6|11525.4|11524.8|114
1750414200000|2025-06-20 10:10:00|11530|11529.1|11533.8|11533.2|11535.5|11534.6|11529.9|11529|154
1750414500000|2025-06-20 10:15:00|11533.9|11533.3|11531.4|11530.8|11534.5|11533.6|11530.2|11529.6|119
1750414800000|2025-06-20 10:20:00|11531.3|11530.7|11527.5|11526.6|11531.3|11530.7|11527.5|11526.2|71
1750415100000|2025-06-20 10:25:00|11527.4|11526.5|11526.6|11526|11529.2|11528.6|11526.5|11525.9|103
1750415400000|2025-06-20 10:30:00|11526.5|11525.9|11523.8|11522.9|11526.5|11525.9|11523.4|11522.2|146
1750415700000|2025-06-20 10:35:00|11523.9|11523|11526.2|11525.6|11528.7|11527.8|11523.9|11523|124
1750416000000|2025-06-20 10:40:00|11525.8|11525.2|11528.3|11527.7|11528.5|11527.9|11525.3|11524.7|124
1750416300000|2025-06-20 10:45:00|11528.5|11527.6|11527.4|11526.8|11529.3|11528.7|11526.8|11526.1|104
1750416600000|2025-06-20 10:50:00|11527.7|11527.1|11524.8|11524.2|11527.8|11527.2|11523.3|11522.7|118
1750416900000|2025-06-20 10:55:00|11524.7|11524.1|11524.4|11523.8|11526.8|11526.2|11523.3|11522.7|120
1750417200000|2025-06-20 11:00:00|11524.3|11523.7|11519.8|11519.2|11524.4|11523.8|11518.9|11518.2|177
1750417500000|2025-06-20 11:05:00|11520|11519.4|11520.8|11520.2|11521.5|11520.9|11518.7|11518.1|128
1750417800000|2025-06-20 11:10:00|11521|11520.4|11517.9|11517|11522.2|11521.6|11517.3|11516|111
1750418100000|2025-06-20 11:15:00|11518|11517.1|11516.4|11515.8|11520.1|11519.2|11516.4|11515.8|162
1750418400000|2025-06-20 11:20:00|11516.3|11515.7|11514.8|11514.2|11517|11516.2|11514.8|11514.2|103
1750418700000|2025-06-20 11:25:00|11514.7|11514.1|11516.1|11515.5|11516.9|11516.3|11514.3|11513.5|140
1750419000000|2025-06-20 11:30:00|11516.2|11515.6|11513.9|11513.3|11516.6|11516|11512.3|11511.7|154
1750419300000|2025-06-20 11:35:00|11513.7|11513.1|11516.4|11515.8|11517.5|11516.9|11513.5|11512.9|133
1750419600000|2025-06-20 11:40:00|11516.3|11515.7|11514.8|11514.2|11516.5|11515.9|11513.1|11512.5|139
1750419900000|2025-06-20 11:45:00|11514.5|11513.9|11524.4|11523.8|11526.6|11525.8|11514.4|11513.8|503
1750420200000|2025-06-20 11:50:00|11524.5|11523.9|11520.8|11520.2|11525.8|11525.1|11520.5|11519.9|243
1750420500000|2025-06-20 11:55:00|11520.9|11520.3|11521.5|11520.9|11524.4|11523.6|11519.8|11519.2|310
1750420800000|2025-06-20 12:00:00|11521.4|11520.8|11519.5|11518.9|11522.1|11521.5|11517.6|11517|244
1750421100000|2025-06-20 12:05:00|11519.6|11519|11515|11514.4|11519.6|11519|11513.5|11512.9|205
1750421400000|2025-06-20 12:10:00|11515.3|11514.7|11517.8|11517.2|11519|11518.4|11515.3|11514.7|142
1750421700000|2025-06-20 12:15:00|11517.9|11517.3|11518.2|11517.6|11518.8|11518.2|11515.3|11514.7|122
1750422000000|2025-06-20 12:20:00|11518.6|11517.7|11517.1|11516.5|11519.8|11519.2|11516.9|11516.2|133
1750422300000|2025-06-20 12:25:00|11517.2|11516.6|11516.6|11515.7|11517.4|11516.8|11513.6|11512.8|176
1750422600000|2025-06-20 12:30:00|11516.4|11515.5|11525.9|11525|11527.2|11526.3|11512|11511.1|669
1750422900000|2025-06-20 12:35:00|11525.8|11524.9|11525.3|11524.7|11526.5|11525.5|11515.7|11515.1|562
1750423200000|2025-06-20 12:40:00|11525.4|11524.8|11518.5|11517.9|11527.2|11526.5|11515.3|11514.7|477
1750423500000|2025-06-20 12:45:00|11518.7|11518.1|11508.3|11507.4|11518.7|11518.1|11506.3|11505.5|433
1750423800000|2025-06-20 12:50:00|11508.5|11507.6|11512.3|11511|11513.3|11512.7|11506.6|11506|336
1750424100000|2025-06-20 12:55:00|11512.4|11511.2|11513.4|11512|11513.5|11512.5|11510.2|11509.3|275
1750424400000|2025-06-20 13:00:00|11513.5|11512.1|11515.7|11515.1|11517.5|11516.9|11511.4|11510.8|299
1750424700000|2025-06-20 13:05:00|11515.8|11515.2|11514.2|11513.6|11515.8|11515.2|11509.5|11508.7|220
1750425000000|2025-06-20 13:10:00|11514.3|11513.7|11515.1|11514.5|11516.4|11515.5|11513.6|11513|190
1750425300000|2025-06-20 13:15:00|11515|11514.4|11516.2|11515.3|11516.5|11515.8|11513.1|11512.5|156
1750425600000|2025-06-20 13:20:00|11516|11515.4|11519.6|11519|11519.8|11519.2|11514.1|11512.7|245
1750425900000|2025-06-20 13:25:00|11519.4|11518.8|11518.8|11518.2|11519.9|11519.3|11517.1|11516.2|167
1750426200000|2025-06-20 13:30:00|11518.6|11518|11518.2|11517.6|11520.1|11519.5|11515.4|11514.8|233
1750426500000|2025-06-20 13:35:00|11517.4|11516.8|11515|11514.4|11517.4|11516.8|11512.1|11511.2|305
1750426800000|2025-06-20 13:40:00|11515.1|11514.5|11511|11510.4|11515.4|11514.8|11509.8|11509.2|323
1750427100000|2025-06-20 13:45:00|11511.2|11510.6|11514.2|11513.6|11514.7|11514.1|11509.6|11509|225
1750427400000|2025-06-20 13:50:00|11514.1|11513.5|11519.1|11518.5|11519.8|11518.8|11513.1|11512.5|312
1750427700000|2025-06-20 13:55:00|11519.3|11518.7|11518.8|11518.2|11521.7|11521.1|11517.7|11517.1|271
1750428000000|2025-06-20 14:00:00|11518.7|11518.1|11515.6|11514.7|11519.7|11518.9|11515.1|11514.2|321
1750428300000|2025-06-20 14:05:00|11515.7|11514.8|11517.9|11517.3|11518|11517.4|11512.4|11511.8|237
1750428600000|2025-06-20 14:10:00|11518|11517.4|11514.3|11513.4|11518.9|11518.3|11514|11513.1|234
1750428900000|2025-06-20 14:15:00|11514.4|11513.5|11507.4|11506.5|11514.7|11513.8|11507.4|11506.5|197
1750429200000|2025-06-20 14:20:00|11507.2|11506.3|11505.1|11504.5|11507.9|11506.7|11503.7|11502.9|246
1750429500000|2025-06-20 14:25:00|11505|11504.4|11508.6|11508|11510.4|11509.8|11504.9|11504.3|251
1750429800000|2025-06-20 14:30:00|11508.5|11507.9|11505.8|11504.6|11508.6|11507.9|11504.4|11503.8|232
1750430100000|2025-06-20 14:35:00|11505.7|11504.5|11501.8|11500.9|11506.1|11505|11501.8|11500.9|188
1750430400000|2025-06-20 14:40:00|11502|11501.1|11500|11499.4|11503.2|11502.2|11499.1|11498.2|370
1750430700000|2025-06-20 14:45:00|11500.2|11499.6|11498.4|11497.8|11500.6|11500|11495.8|11494.8|293
1750431000000|2025-06-20 14:50:00|11498.6|11498|11510.1|11509.5|11510.3|11509.7|11498.6|11497.8|365
1750431300000|2025-06-20 14:55:00|11510.5|11509.9|11514.1|11513.2|11519.4|11518.5|11508.9|11508.1|1085
1750431600000|2025-06-20 15:00:00|11513.8|11513.1|11517.6|11517|11519.1|11518.4|11511.4|11510.8|781
1750431900000|2025-06-20 15:05:00|11517|11516.4|11521.6|11520.7|11521.6|11520.8|11512.8|11512.2|329
1750432200000|2025-06-20 15:10:00|11521.4|11520.5|11521|11520.1|11527.8|11526.9|11520.7|11519.8|373
1750432500000|2025-06-20 15:15:00|11521.1|11520.2|11523.1|11522.2|11524.2|11523.3|11520.2|11519.3|252
1750432800000|2025-06-20 15:20:00|11523|11522.1|11529.1|11528.5|11529.1|11528.5|11522|11521.1|218
1750433100000|2025-06-20 15:25:00|11529|11528.4|11522.8|11522.2|11529.2|11528.6|11522.7|11522.1|200
1750433400000|2025-06-20 15:30:00|11522.7|11522.1|11520.9|11520.3|11525|11524.4|11518.7|11518.1|252
1750433700000|2025-06-20 15:35:00|11521|11520.4|11525.9|11525.3|11526.7|11526.1|11520.6|11519.8|216
1750434000000|2025-06-20 15:40:00|11525.7|11525.1|11523.8|11523.2|11526.7|11526.1|11521.5|11520.9|218
1750434300000|2025-06-20 15:45:00|11523.7|11523.1|11519.1|11518.5|11523.9|11523.3|11518.9|11518.3|159
1750434600000|2025-06-20 15:50:00|11519.2|11518.6|11517.5|11516.9|11521.5|11520.9|11516.9|11516.3|161
1750434900000|2025-06-20 15:55:00|11517.2|11516.6|11520|11519.4|11520.5|11519.7|11517|11516.4|153
1750435200000|2025-06-20 16:00:00|11520.1|11519.5|11523.5|11522.9|11525|11524.4|11519.5|11518.9|180
1750435500000|2025-06-20 16:05:00|11523.8|11523.2|11526.8|11526.2|11529|11528.4|11522.7|11522.1|148
1750435800000|2025-06-20 16:10:00|11527.1|11526.5|11525.5|11524.6|11529.2|11528.3|11524.7|11524|183
1750436100000|2025-06-20 16:15:00|11525.2|11524.3|11529.7|11529.1|11529.7|11529.1|11525|11524.1|135
1750436400000|2025-06-20 16:20:00|11529.9|11529.3|11529.7|11529.1|11530.6|11530|11526.5|11525.9|139
1750436700000|2025-06-20 16:25:00|11529.8|11529.2|11530.4|11529.5|11533.2|11531.7|11528.8|11528.2|169
1750437000000|2025-06-20 16:30:00|11531|11530.4|11532.3|11531.7|11535.5|11534.9|11529.9|11529.3|208
1750437300000|2025-06-20 16:35:00|11532.2|11531.6|11532.1|11531.5|11533.3|11532.7|11531.1|11530.5|105
1750437600000|2025-06-20 16:40:00|11531.7|11531.1|11534.9|11534.3|11534.9|11534.3|11531.1|11530.5|132
1750437900000|2025-06-20 16:45:00|11535|11534.4|11535.4|11534.5|11536.5|11535.9|11533.2|11532.6|130
1750438200000|2025-06-20 16:50:00|11535.5|11534.6|11535.6|11535|11536.2|11535.6|11533.9|11533|86
1750438500000|2025-06-20 16:55:00|11535.8|11535.2|11536.3|11535.7|11537.5|11536.9|11532.8|11531.6|173
1750438800000|2025-06-20 17:00:00|11536.4|11535.8|11537.4|11536.8|11538.8|11538.2|11535.4|11534.8|187
1750439100000|2025-06-20 17:05:00|11537.3|11536.7|11538.7|11538.1|11538.8|11538.2|11536.7|11536.1|83
1750439400000|2025-06-20 17:10:00|11538.3|11537.7|11537.6|11537|11538.9|11538.3|11536.2|11535.6|100
1750439700000|2025-06-20 17:15:00|11537.8|11537.2|11543.3|11542.7|11544.3|11543.7|11537.8|11537.2|169
1750440000000|2025-06-20 17:20:00|11543.4|11542.8|11541.7|11541.1|11543.5|11542.9|11540.1|11539.5|101
1750440300000|2025-06-20 17:25:00|11541.4|11540.8|11540.2|11539.6|11542.1|11541.2|11539.3|11538.6|110
1750440600000|2025-06-20 17:30:00|11540.5|11539.9|11541.6|11541|11541.8|11541.2|11538.1|11537.5|170
1750440900000|2025-06-20 17:35:00|11541.7|11541.1|11537.9|11537|11542.1|11541.5|11537|11536.4|143
1750441200000|2025-06-20 17:40:00|11537.1|11536.5|11534.7|11534.1|11537.3|11536.5|11534|11533.4|132
1750441500000|2025-06-20 17:45:00|11534.9|11534.3|11536.6|11536|11537.3|11536.7|11534.9|11534.3|102
1750441800000|2025-06-20 17:50:00|11536.7|11536.1|11534.3|11533.4|11538.4|11537.8|11533.7|11532.8|73
1750442100000|2025-06-20 17:55:00|11534.2|11533.3|11532.9|11532|11534.5|11533.6|11532.3|11531.7|118
1750442400000|2025-06-20 18:00:00|11532.4|11531.5|11534.2|11533.6|11535.4|11534.8|11531.3|11530.7|138
1750442700000|2025-06-20 18:05:00|11534|11533.4|11533.7|11533.1|11535|11534.1|11533.2|11532.3|69
1750443000000|2025-06-20 18:10:00|11533.3|11532.7|11534.8|11533.9|11534.8|11533.9|11532.2|11531.3|54
1750443300000|2025-06-20 18:15:00|11535.3|11534.4|11536.1|11535.2|11536.3|11535.4|11534.3|11533.4|57
1750443600000|2025-06-20 18:20:00|11536|11535.1|11537.1|11536.5|11537.6|11536.7|11533.1|11532.2|114
1750443900000|2025-06-20 18:25:00|11537|11536.4|11535.3|11534.7|11537.3|11536.4|11533.9|11533|70
1750444200000|2025-06-20 18:30:00|11535.4|11534.8|11534.8|11533.9|11535.9|11535.2|11533.3|11532.5|79
1750444500000|2025-06-20 18:35:00|11534.9|11534|11532.5|11531.6|11535.3|11534.7|11531.7|11530.8|90
1750444800000|2025-06-20 18:40:00|11532.6|11531.7|11529.9|11529.3|11532.6|11531.7|11529.7|11529.1|78
1750445100000|2025-06-20 18:45:00|11530|11529.4|11529.8|11528.9|11531.2|11530.6|11528.7|11527.8|85
1750445400000|2025-06-20 18:50:00|11530.1|11529.2|11531.3|11530.4|11531.7|11531.1|11527.7|11526.8|93
1750445700000|2025-06-20 18:55:00|11531.1|11530.2|11529|11528.4|11531.2|11530.3|11528.5|11527.9|129
1750446000000|2025-06-20 19:00:00|11529.1|11528.5|11530.2|11529.6|11531.3|11530.7|11528.2|11527.6|137
1750446300000|2025-06-20 19:05:00|11530.3|11529.7|11530.2|11529.6|11531.8|11531.2|11529.8|11529.2|82
1750446600000|2025-06-20 19:10:00|11529.9|11529.3|11531.2|11530.6|11532.2|11531.6|11529|11528.4|59
1750446900000|2025-06-20 19:15:00|11531.6|11531|11530.7|11530.1|11531.6|11531|11529.1|11528.4|59
1750447200000|2025-06-20 19:20:00|11531.3|11530.7|11529.2|11528.6|11531.4|11530.8|11529|11528.1|61
1750447500000|2025-06-20 19:25:00|11529.3|11528.7|11528.7|11528.1|11530.2|11529.6|11528.4|11527.8|49
1750447800000|2025-06-20 19:30:00|11528.4|11527.8|11525.6|11525|11528.6|11528|11525.6|11525|65
1750448100000|2025-06-20 19:35:00|11525.7|11525.1|11526.3|11525.4|11528.2|11527.6|11524.8|11524.2|106
1750448400000|2025-06-20 19:40:00|11526.2|11525.3|11525.4|11524.5|11526.9|11526.3|11525.3|11524.4|74
1750448700000|2025-06-20 19:45:00|11525.3|11524.4|11522.4|11521.5|11525.8|11524.9|11522.2|11521.4|94
1750449000000|2025-06-20 19:50:00|11522.5|11521.6|11518.6|11517.7|11522.5|11521.6|11517|11516.1|106
1750449300000|2025-06-20 19:55:00|11518.5|11517.6|11516.2|11515.6|11523|11522.1|11515.9|11515.3|253
1750449600000|2025-06-20 20:00:00|11516.3|11515.7|11519.7|11518.8|11520.3|11519.4|11514.5|11513.6|132
1750449900000|2025-06-20 20:05:00|11520.3|11519.4|11521.7|11520.8|11521.7|11520.8|11518.5|11517.6|62
1750450200000|2025-06-20 20:10:00|11521.9|11521|11520.7|11519.8|11523.1|11522.2|11520.6|11519.7|73
1750450500000|2025-06-20 20:15:00|11520.6|11519.7|11517.7|11516.8|11520.6|11519.7|11517.6|11516.7|50
1750450800000|2025-06-20 20:20:00|11517.1|11516.2|11517.4|11516.5|11518.6|11517.7|11516.3|11515.4|42
1750451100000|2025-06-20 20:25:00|11517.7|11516.8|11518.4|11517.5|11521.1|11520.2|11516.2|11515.3|83
1750451400000|2025-06-20 20:30:00|11518.2|11517.3|11519.2|11518.3|11520.4|11519.5|11518.2|11517.3|49
1750451700000|2025-06-20 20:35:00|11519.3|11518.4|11519.9|11519|11520.3|11519.4|11519.2|11518.3|42
1750452000000|2025-06-20 20:40:00|11519.7|11518.8|11516.7|11515.8|11520|11519.1|11516.6|11515.7|46
1750452300000|2025-06-20 20:45:00|11516.8|11515.9|11516.5|11515.6|11518.6|11517.7|11515.8|11514.9|113
1750452600000|2025-06-20 20:50:00|11516.9|11516|11522.5|11521.6|11523|11522.1|11516.4|11515.5|116
1750452900000|2025-06-20 20:55:00|11522.8|11521.3|11522.5|11521|11523.7|11522.2|11521.9|11520.4|63
1750622400000|2025-06-22 20:00:00|11473.4|11464.6|11475.8|11464.6|11476.3|11466.6|11470.8|11463.5|24
1750622700000|2025-06-22 20:05:00|11474.4|11465.7|11476.6|11465.4|11476.6|11466.1|11471.5|11462.7|16
1750623000000|2025-06-22 20:10:00|11476.3|11464.3|11471.6|11464.2|11476.3|11466.2|11470|11462.4|33
1750623300000|2025-06-22 20:15:00|11471.1|11463.7|11471|11462.8|11477.6|11467.5|11470.2|11461.5|72
1750623600000|2025-06-22 20:20:00|11470.4|11463.3|11466.2|11460.8|11470.4|11464.3|11466.2|11460.7|24
1750623900000|2025-06-22 20:25:00|11466.4|11460.2|11459.5|11450.8|11466.4|11460.2|11457.1|11450.8|79
1750624200000|2025-06-22 20:30:00|11460.7|11449.6|11458.5|11452.4|11463.5|11455.4|11458.3|11449.6|43
1750624500000|2025-06-22 20:35:00|11458.3|11452.7|11463.7|11457.4|11465.1|11457.5|11458.2|11452.6|28
1750624800000|2025-06-22 20:40:00|11465.1|11456.4|11463.9|11457.8|11467.5|11460.5|11463.2|11455.5|35
1750625100000|2025-06-22 20:45:00|11464.2|11458.5|11463|11455|11465.2|11459.4|11461.7|11455|17
1750625400000|2025-06-22 20:50:00|11461.9|11456.1|11461.7|11456.3|11462.2|11456.3|11461.2|11455.2|6
1750625700000|2025-06-22 20:55:00|11462|11456|11461.6|11455.4|11462|11456|11461.6|11455.4|2
1750626000000|2025-06-22 21:00:00|11461.5|11455.5|11461.8|11454.1|11463.8|11455.5|11459|11451.1|47
1750626300000|2025-06-22 21:05:00|11461.7|11454.2|11473.1|11465.5|11473.8|11466.2|11461.7|11452.9|45
1750626600000|2025-06-22 21:10:00|11472.7|11465.1|11474.3|11467.9|11475.7|11468.9|11470.7|11463.9|71
1750626900000|2025-06-22 21:15:00|11474.4|11468|11477.5|11471.8|11477.9|11473.1|11473.6|11467|60
1750627200000|2025-06-22 21:20:00|11478|11472.4|11475.2|11470|11478|11472.4|11468.7|11462.1|45
1750627500000|2025-06-22 21:25:00|11475.8|11469.2|11475.1|11469.7|11475.8|11470.1|11473.6|11468.2|21
1750627800000|2025-06-22 21:30:00|11474.3|11467.9|11471.9|11466.2|11474.8|11468.3|11471.4|11465.6|32
1750628100000|2025-06-22 21:35:00|11470.1|11465|11470.2|11465|11472.8|11466.5|11470.1|11464.9|31
1750628400000|2025-06-22 21:40:00|11472.1|11465.6|11472.8|11467|11473.5|11467.3|11469|11463.6|37
1750628700000|2025-06-22 21:45:00|11472.7|11467.1|11472.4|11466.7|11473.8|11467.5|11471.8|11465.8|21
1750629000000|2025-06-22 21:50:00|11472.7|11467.1|11474.1|11467.5|11475.1|11469.2|11470.8|11466.9|32
1750629300000|2025-06-22 21:55:00|11473.8|11467.2|11477.2|11470.6|11477.2|11470.6|11473.8|11467.2|17
1750629600000|2025-06-22 22:00:00|11477.3|11470.7|11494.2|11491.6|11496.7|11492.8|11476.9|11470.3|684
1750629900000|2025-06-22 22:05:00|11493.9|11491.9|11491.9|11489.5|11496.7|11493.3|11484.4|11481.3|354
1750630200000|2025-06-22 22:10:00|11491.4|11489.6|11487.6|11486.3|11493.9|11491.5|11487.5|11486.1|247
1750630500000|2025-06-22 22:15:00|11487.5|11486.2|11491.6|11490.3|11492.4|11490.3|11482.1|11479.5|451
1750630800000|2025-06-22 22:20:00|11491.2|11489.9|11491.1|11490.2|11495.4|11494.3|11489.2|11487.9|314
1750631100000|2025-06-22 22:25:00|11490.9|11490|11489.1|11488.2|11492.5|11491.4|11485.8|11484.9|238
1750631400000|2025-06-22 22:30:00|11489.3|11488.4|11486.5|11485.6|11492.2|11490.7|11485.5|11484.4|274
1750631700000|2025-06-22 22:35:00|11486.3|11485.1|11485.9|11484.5|11490.2|11488.9|11483.1|11482.2|216
1750632000000|2025-06-22 22:40:00|11486|11484.6|11493.4|11492.1|11493.4|11492.3|11485.6|11484.3|200
1750632300000|2025-06-22 22:45:00|11493.3|11492.3|11488.4|11487.5|11493.5|11492.5|11488.3|11487.4|164
1750632600000|2025-06-22 22:50:00|11488.2|11487.3|11488.1|11487.2|11490.6|11489.7|11487.3|11486.3|164
1750632900000|2025-06-22 22:55:00|11488.2|11487.3|11489.7|11488.6|11489.9|11489|11487|11485.7|159
1750633200000|2025-06-22 23:00:00|11490.6|11489.5|11491.5|11490.6|11491.6|11490.7|11488.4|11487.5|200
1750633500000|2025-06-22 23:05:00|11491.6|11490.7|11488.6|11487.7|11491.6|11490.7|11486.6|11485.7|125
1750633800000|2025-06-22 23:10:00|11489.7|11488.8|11492.7|11491.8|11495|11494.1|11489.3|11488.4|163
1750634100000|2025-06-22 23:15:00|11492.8|11491.9|11498|11497.1|11499|11498.1|11492.4|11491.5|163
1750634400000|2025-06-22 23:20:00|11497.9|11497|11497.2|11496.3|11497.9|11497|11495.9|11495|100
1750634700000|2025-06-22 23:25:00|11497.1|11496.2|11499.2|11497.8|11499.5|11498.4|11495.7|11494.8|129
1750635000000|2025-06-22 23:30:00|11499.1|11497.7|11502.9|11502|11507.1|11505.7|11498.8|11497.7|199
1750635300000|2025-06-22 23:35:00|11502.8|11501.9|11507.2|11506.3|11507.3|11506.4|11502.1|11501.5|109
1750635600000|2025-06-22 23:40:00|11507.1|11506.2|11503.7|11502.8|11507.9|11507|11502.8|11501.9|126
1750635900000|2025-06-22 23:45:00|11504|11503.1|11501.4|11500.5|11504.5|11503.6|11498.4|11497.5|127
1750636200000|2025-06-22 23:50:00|11501.3|11500.4|11503.2|11502.3|11503.7|11502.8|11500.6|11499.7|125
1750636500000|2025-06-22 23:55:00|11502.9|11502|11500.3|11499.4|11502.9|11502|11499.1|11498.2|159
1750636800000|2025-06-23 00:00:00|11500.7|11499.8|11499.6|11499|11506.3|11505.4|11499.2|11498.3|388
1750637100000|2025-06-23 00:05:00|11499.5|11498.9|11493.9|11493|11499.5|11498.9|11493.4|11492.5|294
1750637400000|2025-06-23 00:10:00|11494.1|11493.2|11488.3|11487.7|11495.7|11494.8|11487.7|11487.1|240
1750637700000|2025-06-23 00:15:00|11488.4|11487.8|11486.4|11485.8|11490.6|11489.6|11486.1|11485.5|167
1750638000000|2025-06-23 00:20:00|11486.5|11485.9|11488.8|11488.2|11489.4|11488.7|11482|11481.4|241
1750638300000|2025-06-23 00:25:00|11488.7|11488.1|11488.2|11487.6|11490.5|11489.4|11487.5|11486.9|196
1750638600000|2025-06-23 00:30:00|11488.1|11487.5|11483.9|11483.3|11488.4|11487.8|11481.3|11480.7|202
1750638900000|2025-06-23 00:35:00|11484|11483.4|11487.3|11486.7|11487.9|11487.3|11483.7|11483|185
1750639200000|2025-06-23 00:40:00|11487.9|11487|11486.3|11485.7|11491.1|11490.3|11486.2|11485.6|182
1750639500000|2025-06-23 00:45:00|11486.2|11485.6|11485.3|11484.7|11489.4|11488.1|11484.1|11483.5|191
1750639800000|2025-06-23 00:50:00|11485.2|11484.6|11485.4|11484.8|11489.2|11488.3|11483.2|11482.6|246
1750640100000|2025-06-23 00:55:00|11485.6|11485|11489.8|11488.9|11489.8|11489|11484.3|11483.2|313
1750640400000|2025-06-23 01:00:00|11489.9|11489|11489.8|11488.6|11491.9|11491|11486.5|11485.9|336
1750640700000|2025-06-23 01:05:00|11490.2|11489.1|11484.2|11483.6|11490.3|11489.2|11483.1|11482.5|222
1750641000000|2025-06-23 01:10:00|11484.3|11483.7|11484.2|11483.3|11485.3|11484.7|11481.6|11480.8|200
1750641300000|2025-06-23 01:15:00|11484.3|11483.4|11480.9|11480.3|11484.3|11483.4|11479.1|11478.5|157
1750641600000|2025-06-23 01:20:00|11481|11480.4|11479|11478.4|11481|11480.4|11477.9|11477.3|184
1750641900000|2025-06-23 01:25:00|11479.1|11478.5|11474|11473.1|11480.5|11479.6|11472.7|11471.9|199
1750642200000|2025-06-23 01:30:00|11473.9|11473|11479.8|11478.9|11481|11480.4|11473.2|11472.6|182
1750642500000|2025-06-23 01:35:00|11479.7|11479.1|11484.9|11484.3|11485|11484.3|11478.3|11477.7|181
1750642800000|2025-06-23 01:40:00|11485.1|11484.5|11486.5|11485.9|11487.4|11486.8|11484|11483.3|179
1750643100000|2025-06-23 01:45:00|11486.4|11485.8|11489.8|11489.2|11490.7|11490.1|11485.1|11483.8|169
1750643400000|2025-06-23 01:50:00|11489.6|11489|11491|11489.8|11491.2|11490.6|11489|11488.4|139
1750643700000|2025-06-23 01:55:00|11491.1|11489.9|11492.6|11491.7|11493|11492.1|11487.7|11487.1|198
1750644000000|2025-06-23 02:00:00|11492.7|11491.8|11500|11499.4|11501|11499.8|11492.7|11491.8|232
1750644300000|2025-06-23 02:05:00|11500.1|11499.5|11498|11497.1|11502.7|11501.9|11497.9|11497|169
1750644600000|2025-06-23 02:10:00|11498.1|11497.2|11501.9|11501.3|11503.4|11502.8|11497.9|11497|175
1750644900000|2025-06-23 02:15:00|11502.6|11502|11502.9|11502.3|11505.1|11504.5|11501.6|11501|155
1750645200000|2025-06-23 02:20:00|11502.6|11502|11502.8|11502.2|11504|11503.4|11501.2|11500.2|138
1750645500000|2025-06-23 02:25:00|11502.7|11502.1|11504.4|11503.5|11505.4|11504.5|11501.8|11501.2|138
1750645800000|2025-06-23 02:30:00|11504.5|11503.6|11504.8|11503.9|11507.1|11506.5|11504.5|11503.6|158
1750646100000|2025-06-23 02:35:00|11504.6|11503.7|11504.4|11503.3|11506.1|11505.1|11504|11503|130
1750646400000|2025-06-23 02:40:00|11504|11503.1|11504.6|11504|11506.4|11505.4|11502.1|11501.2|145
1750646700000|2025-06-23 02:45:00|11504.2|11503.6|11503.3|11502.4|11506.1|11505.5|11503.2|11501.9|116
1750647000000|2025-06-23 02:50:00|11503.1|11502.2|11503|11502.4|11504.5|11503.9|11502.5|11501.6|125
1750647300000|2025-06-23 02:55:00|11502.9|11502.3|11500|11499.1|11503|11502.3|11499.7|11498.8|220
1750647600000|2025-06-23 03:00:00|11500.1|11499.2|11499.8|11498.9|11502.4|11501.3|11497.9|11497|165
1750647900000|2025-06-23 03:05:00|11500|11499.1|11501.6|11500.7|11503.2|11502.3|11499.6|11498.7|160
1750648200000|2025-06-23 03:10:00|11501.7|11500.8|11498.6|11497.7|11504|11503.1|11497|11496.1|147
1750648500000|2025-06-23 03:15:00|11498.4|11497.5|11496.9|11496|11498.4|11497.5|11495.2|11494.3|150
1750648800000|2025-06-23 03:20:00|11496.7|11495.8|11494.1|11493.2|11498.4|11497.1|11493.5|11492.6|140
1750649100000|2025-06-23 03:25:00|11494|11493.1|11495.4|11494.8|11496|11495.1|11492.8|11491.7|209
1750649400000|2025-06-23 03:30:00|11495.6|11495|11495.9|11495|11498.9|11498.3|11494.6|11493.7|161
1750649700000|2025-06-23 03:35:00|11495.8|11494.9|11495.4|11494.8|11499|11498.1|11495.2|11494.6|129
1750650000000|2025-06-23 03:40:00|11495.3|11494.7|11495.1|11494.5|11495.8|11495|11494|11493.4|97
1750650300000|2025-06-23 03:45:00|11495|11494.4|11496.3|11495.7|11496.5|11495.9|11492.7|11492.1|135
1750650600000|2025-06-23 03:50:00|11496.2|11495.6|11495.1|11494.5|11496.9|11496.3|11493.8|11493.2|115
1750650900000|2025-06-23 03:55:00|11495.2|11494.6|11494.3|11493.7|11495.3|11494.7|11493|11492.4|113
1750651200000|2025-06-23 04:00:00|11494|11493.4|11494.4|11493.8|11496|11495.4|11493.5|11492.9|102
1750651500000|2025-06-23 04:05:00|11494.5|11493.9|11493.8|11492.9|11496.8|11496.2|11493.5|11492.8|138
1750651800000|2025-06-23 04:10:00|11493.2|11492.6|11489.7|11488.8|11493.5|11492.9|11489.2|11488.2|143
1750652100000|2025-06-23 04:15:00|11489.8|11488.9|11494.4|11493.8|11495.4|11494.8|11489.7|11488.8|102
1750652400000|2025-06-23 04:20:00|11494.2|11493.6|11490.5|11489.9|11494.8|11494.2|11490.3|11489.7|132
1750652700000|2025-06-23 04:25:00|11490.3|11489.7|11490.9|11490.3|11491.9|11491.2|11488.6|11488|106
1750653000000|2025-06-23 04:30:00|11490.8|11490.2|11494|11493.4|11494.6|11494|11489.8|11489.2|136
1750653300000|2025-06-23 04:35:00|11493.9|11493.3|11492.2|11491.6|11496.5|11495.8|11491.7|11491.1|160
1750653600000|2025-06-23 04:40:00|11491.8|11491.2|11487.6|11486.7|11492.8|11492.2|11486.8|11485.8|139
1750653900000|2025-06-23 04:45:00|11487.5|11486.6|11489|11488.4|11489.3|11488.7|11486|11485.1|138
1750654200000|2025-06-23 04:50:00|11489.1|11488.5|11489.5|11488.6|11489.6|11489|11486.5|11485.5|122
1750654500000|2025-06-23 04:55:00|11489.3|11488.4|11490.9|11490.3|11491.5|11490.9|11488.1|11487.5|105
1750654800000|2025-06-23 05:00:00|11491.2|11490.6|11494.1|11493.5|11495.9|11495.3|11491.1|11490.5|121
1750655100000|2025-06-23 05:05:00|11494|11493.4|11496.7|11496.1|11498|11497.1|11492.9|11492.3|188
1750655400000|2025-06-23 05:10:00|11496.5|11495.9|11496.1|11495.2|11499|11498.1|11495.3|11494.4|143
1750655700000|2025-06-23 05:15:00|11496|11495.1|11501.6|11500.7|11501.6|11500.7|11495.9|11495|210
1750656000000|2025-06-23 05:20:00|11501.3|11500.4|11500.9|11500|11503|11502.1|11500.5|11499.6|152
1750656300000|2025-06-23 05:25:00|11501.1|11500.2|11502.9|11502|11503.8|11502.5|11500.9|11500|137
1750656600000|2025-06-23 05:30:00|11502.6|11501.7|11504.1|11503.2|11506.5|11505.4|11502.4|11501.4|197
1750656900000|2025-06-23 05:35:00|11503.9|11503|11504.9|11504.3|11505.8|11505.2|11502.8|11502.2|226
1750657200000|2025-06-23 05:40:00|11504.8|11504.2|11508.2|11507.6|11508.7|11508.1|11504.3|11503.7|159
1750657500000|2025-06-23 05:45:00|11508.3|11507.7|11512.7|11512.1|11514.9|11513.8|11507.8|11507|234
1750657800000|2025-06-23 05:50:00|11512.8|11512.2|11509.9|11509.3|11513|11512.4|11509.3|11508.7|173
1750658100000|2025-06-23 05:55:00|11509.8|11509.2|11513.5|11512.9|11514.9|11514.3|11509.8|11509.2|222
1750658400000|2025-06-23 06:00:00|11513.7|11513.1|11518.4|11517.5|11521.5|11520.9|11513.7|11513.1|283
1750658700000|2025-06-23 06:05:00|11518.1|11517.2|11506.5|11505.6|11519.9|11519.3|11506.5|11505.6|367
1750659000000|2025-06-23 06:10:00|11506.4|11505.5|11508|11507.1|11510.8|11509.9|11504.8|11503.9|258
1750659300000|2025-06-23 06:15:00|11508.1|11507.2|11507.7|11506.8|11509.5|11508.6|11506|11505.1|240
1750659600000|2025-06-23 06:20:00|11508.1|11507.2|11509.3|11508.4|11512.7|11512.1|11506.8|11506.1|305
1750659900000|2025-06-23 06:25:00|11509.2|11508.6|11508.3|11507.7|11512.4|11511.7|11507.3|11506.7|355
1750660200000|2025-06-23 06:30:00|11508.1|11507.5|11504.6|11504|11513.7|11512.9|11504.1|11503.2|265
1750660500000|2025-06-23 06:35:00|11504.7|11504.1|11512.5|11511.6|11512.6|11511.7|11504.3|11503.7|261
1750660800000|2025-06-23 06:40:00|11512.6|11511.7|11507.6|11506.7|11512.6|11511.7|11505.6|11505|238
1750661100000|2025-06-23 06:45:00|11507.8|11506.9|11510.1|11509.5|11510.2|11509.6|11505.8|11505.2|189
1750661400000|2025-06-23 06:50:00|11510|11509.4|11508.1|11507.5|11510|11509.4|11505.3|11504.7|204
1750661700000|2025-06-23 06:55:00|11507.9|11507.3|11507.6|11507|11511.4|11510.8|11505.6|11504.8|396
1750662000000|2025-06-23 07:00:00|11507.5|11506.9|11505|11504.4|11516.6|11516|11503.6|11502.7|539
1750662300000|2025-06-23 07:05:00|11504.9|11504.3|11507.2|11506.6|11507.7|11506.9|11503.3|11502.4|247
1750662600000|2025-06-23 07:10:00|11507|11506.4|11502.3|11500.7|11507.5|11506.9|11499.5|11498.7|376
1750662900000|2025-06-23 07:15:00|11502.5|11489.6|11501|11500.4|11502.5|11500.8|11493.8|11489.6|388
1750663200000|2025-06-23 07:20:00|11501.1|11500.5|11498.9|11498.3|11502.5|11501.9|11496.9|11496|319
1750663500000|2025-06-23 07:25:00|11497.8|11496.9|11498.1|11495.5|11499.3|11498.3|11493.8|11493.2|342
1750663800000|2025-06-23 07:30:00|11501.5|11501.2|11499.2|11498.6|11509.1|11504|11497.1|11496.2|390
1750664100000|2025-06-23 07:35:00|11498.5|11497.9|11497.8|11497.2|11504.8|11503.5|11497.1|11496.5|262
1750664400000|2025-06-23 07:40:00|11497.4|11496.8|11496.3|11495.7|11499.5|11498.6|11492.2|11491.4|283
1750664700000|2025-06-23 07:45:00|11496.2|11495.6|11499.6|11499|11502.7|11502.1|11495.8|11495.2|230
1750665000000|2025-06-23 07:50:00|11499.4|11498.8|11498.2|11497.3|11506.5|11505.6|11497.7|11496.8|254
1750665300000|2025-06-23 07:55:00|11498.1|11497.2|11499.2|11498|11501.4|11500.6|11497.1|11496.3|328
1750665600000|2025-06-23 08:00:00|11498.9|11497.7|11498.3|11497.7|11502.4|11501.8|11496.2|11495.6|302
1750665900000|2025-06-23 08:05:00|11498.7|11498.1|11494|11493.1|11499.2|11498.6|11491.8|11491|284
1750666200000|2025-06-23 08:10:00|11493.8|11493.2|11495.4|11494.8|11498.5|11497.6|11493.4|11492.8|253
1750666500000|2025-06-23 08:15:00|11495.5|11494.5|11496.6|11496|11498.6|11498|11494.3|11493.7|200
1750666800000|2025-06-23 08:20:00|11496.5|11495.9|11495.8|11495.2|11498|11497.4|11495.3|11494.7|163
1750667100000|2025-06-23 08:25:00|11496|11495.4|11495.2|11494.6|11497.2|11496.6|11492.6|11492|187
1750667400000|2025-06-23 08:30:00|11495.8|11494.7|11495.4|11494.8|11498.7|11498.1|11493.6|11493|198
1750667700000|2025-06-23 08:35:00|11495.6|11495|11492.6|11492|11496.3|11495.7|11490.9|11489.8|180
1750668000000|2025-06-23 08:40:00|11492.5|11491.9|11487.8|11487.2|11492.5|11491.9|11487.6|11486.9|216
1750668300000|2025-06-23 08:45:00|11488|11487.4|11486.1|11485.5|11489.1|11488.2|11484|11483.4|216
1750668600000|2025-06-23 08:50:00|11485.8|11485.2|11483.8|11483.2|11489.3|11488.7|11483.2|11482.6|286
1750668900000|2025-06-23 08:55:00|11483.7|11483.1|11482|11481.4|11484.9|11484.3|11480.7|11480.1|302
1750669200000|2025-06-23 09:00:00|11482.1|11481.5|11472.8|11471.9|11483.4|11482.6|11472.6|11471.8|322
1750669500000|2025-06-23 09:05:00|11471.9|11471|11463.6|11463|11475.3|11474.5|11461.6|11460.9|382
1750669800000|2025-06-23 09:10:00|11463.1|11462.5|11466.4|11465|11466.4|11465.2|11458.3|11457.3|393
1750670100000|2025-06-23 09:15:00|11466.3|11465.1|11465.2|11464.3|11470.1|11469.2|11464.6|11463.5|309
1750670400000|2025-06-23 09:20:00|11465.1|11464.2|11461.1|11460.5|11465.9|11464.8|11459.6|11459|327
1750670700000|2025-06-23 09:25:00|11461.2|11460.6|11456.9|11456|11462.4|11461.8|11455|11454.4|328
1750671000000|2025-06-23 09:30:00|11457|11456.1|11461.3|11460.4|11461.8|11461|11454.2|11453.3|465
1750671300000|2025-06-23 09:35:00|11461.4|11460.5|11466.7|11465.8|11467.1|11466.4|11461.2|11460.3|265
1750671600000|2025-06-23 09:40:00|11466.8|11466.2|11470.2|11469.3|11474.2|11473.4|11466.8|11465.9|297
1750671900000|2025-06-23 09:45:00|11470.1|11469.2|11471.1|11470.2|11473.9|11473.3|11470.1|11469.2|218
1750672200000|2025-06-23 09:50:00|11470.9|11470|11473.8|11472.9|11477.1|11476.2|11470.8|11469.9|167
1750672500000|2025-06-23 09:55:00|11474.1|11473.2|11472.5|11471.9|11475.1|11474.5|11470.9|11470.3|323
1750672800000|2025-06-23 10:00:00|11472.4|11471.8|11474.1|11473.2|11475.3|11474.7|11468.6|11467.7|366
1750673100000|2025-06-23 10:05:00|11474|11473.1|11474.6|11474|11477.1|11476.2|11473.1|11472.2|219
1750673400000|2025-06-23 10:10:00|11474.5|11473.9|11476|11475.4|11478|11477.1|11474|11473.4|204
1750673700000|2025-06-23 10:15:00|11475.8|11475.2|11476|11475.1|11482.6|11481.8|11475.3|11474.4|228
1750674000000|2025-06-23 10:20:00|11475.9|11475|11471.7|11470.8|11478.3|11477.6|11471.6|11470.7|267
1750674300000|2025-06-23 10:25:00|11471.6|11470.7|11468|11467.4|11471.8|11470.9|11468|11467.2|174
1750674600000|2025-06-23 10:30:00|11467.9|11467.3|11466.4|11465.5|11468.8|11468.2|11465.4|11464.5|187
1750674900000|2025-06-23 10:35:00|11466.3|11465.4|11464.9|11464|11467.4|11466.8|11463.8|11462.9|182
1750675200000|2025-06-23 10:40:00|11465.1|11464.2|11466.9|11466.3|11469.5|11468.6|11464.9|11464|181
1750675500000|2025-06-23 10:45:00|11466.8|11466.2|11467.6|11466.1|11467.6|11466.8|11464.5|11463.5|182
1750675800000|2025-06-23 10:50:00|11467.4|11466.3|11463.2|11462.6|11468.8|11467.9|11462.9|11462|203
1750676100000|2025-06-23 10:55:00|11463.1|11462.5|11463|11462.1|11464.1|11463.5|11460.1|11459.2|207
1750676400000|2025-06-23 11:00:00|11462.9|11462|11467.9|11467.3|11469.4|11468.5|11462|11461.1|258
1750676700000|2025-06-23 11:05:00|11468.3|11467.7|11467.5|11466.9|11469|11468.1|11462.2|11461.3|221
1750677000000|2025-06-23 11:10:00|11467.4|11466.8|11471.2|11470.3|11472.6|11471.4|11467.4|11466.8|196
1750677300000|2025-06-23 11:15:00|11471.3|11470.4|11471.2|11470.6|11473.4|11472.3|11470.6|11470|144
1750677600000|2025-06-23 11:20:00|11471.1|11470.5|11468.2|11467.6|11471.6|11470.8|11465.8|11465.1|199
1750677900000|2025-06-23 11:25:00|11468.1|11467.5|11466.3|11465.4|11468.8|11468.2|11465.3|11464.7|196
1750678200000|2025-06-23 11:30:00|11466.7|11465.8|11462.3|11461.7|11468|11467.4|11461.3|11460.7|179
1750678500000|2025-06-23 11:35:00|11462.2|11461.6|11462.3|11461.7|11464.8|11464.2|11461.4|11460.8|172
1750678800000|2025-06-23 11:40:00|11462|11461.4|11468.4|11467.8|11468.9|11468.3|11461.9|11461.3|190
1750679100000|2025-06-23 11:45:00|11468.5|11467.9|11462.4|11461.8|11468.5|11467.9|11462.4|11461.8|193
1750679400000|2025-06-23 11:50:00|11462.5|11461.9|11462.9|11462.3|11465.4|11464.8|11460.9|11460.2|238
1750679700000|2025-06-23 11:55:00|11462.8|11462.2|11473.1|11472.5|11475.3|11474.4|11462.5|11461.9|368
1750680000000|2025-06-23 12:00:00|11473.5|11472.9|11471.6|11471|11476|11475.4|11467.4|11466.8|328
1750680300000|2025-06-23 12:05:00|11471.5|11470.9|11471.6|11471|11478.4|11477.5|11471.1|11470.5|272
1750680600000|2025-06-23 12:10:00|11471.7|11471.1|11471.6|11471|11472.9|11472.3|11470.1|11469.5|212
1750680900000|2025-06-23 12:15:00|11471.5|11470.9|11467.9|11467.3|11471.7|11471.1|11467.2|11466.6|193
1750681200000|2025-06-23 12:20:00|11467.7|11467.1|11466.2|11465.3|11469|11468.4|11464.9|11464.3|195
1750681500000|2025-06-23 12:25:00|11466.6|11465.7|11462.9|11462.3|11466.6|11465.7|11462.6|11462|168
1750681800000|2025-06-23 12:30:00|11462.7|11462.1|11458.5|11457.9|11465.4|11464.8|11457.6|11457|301
1750682100000|2025-06-23 12:35:00|11458.4|11457.8|11464|11463.4|11464.1|11463.5|11457.3|11456.7|252
1750682400000|2025-06-23 12:40:00|11464.2|11463.6|11464.7|11464.1|11465.1|11464.3|11461.9|11461.2|224
1750682700000|2025-06-23 12:45:00|11465.5|11464.9|11460.7|11460.1|11468|11467.4|11460.7|11459.9|238
1750683000000|2025-06-23 12:50:00|11460.8|11459.9|11464.9|11464.3|11466.7|11466.1|11459.8|11459.2|231
1750683300000|2025-06-23 12:55:00|11465.1|11464.5|11468.1|11467.2|11468.5|11467.6|11465.1|11464.5|208
1750683600000|2025-06-23 13:00:00|11468|11467.1|11471.8|11470.9|11472.2|11471.6|11465.1|11464.5|349
1750683900000|2025-06-23 13:05:00|11471.7|11470.8|11471.6|11471|11474.4|11473.5|11468.5|11467.4|296
1750684200000|2025-06-23 13:10:00|11471.4|11470.8|11468|11467.4|11471.6|11470.8|11466|11465.2|296
1750684500000|2025-06-23 13:15:00|11468.1|11467.5|11468.8|11467.9|11471.9|11471.3|11467.2|11466.4|215
1750684800000|2025-06-23 13:20:00|11469|11468.1|11468.1|11467.2|11470|11469.4|11465.6|11465|173
1750685100000|2025-06-23 13:25:00|11468|11467.1|11469.8|11469.2|11470|11469.3|11466.8|11466|196
1750685400000|2025-06-23 13:30:00|11469.9|11469.3|11471.7|11470.6|11474.9|11474|11467|11466.4|346
1750685700000|2025-06-23 13:35:00|11471.8|11470.7|11484.9|11484|11486.2|11485.1|11470.7|11469.8|403
1750686000000|2025-06-23 13:40:00|11484.1|11483.2|11489.3|11487.4|11490.6|11489.7|11483.8|11482.6|506
1750686300000|2025-06-23 13:45:00|11490.4|11484.4|11485.8|11484.9|11494.2|11492.6|11485.3|11483.2|497
1750686600000|2025-06-23 13:50:00|11485.7|11485.1|11493.3|11492.7|11493.3|11492.7|11484.9|11484.3|514
1750686900000|2025-06-23 13:55:00|11493.2|11492.6|11489.9|11489.3|11494.5|11493.6|11488.8|11488.1|426
1750687200000|2025-06-23 14:00:00|11490.2|11489.6|11510.9|11510.3|11515.2|11514.6|11489.8|11489.2|1079
1750687500000|2025-06-23 14:05:00|11511.2|11510.6|11513.8|11512.9|11521|11520.4|11508.4|11507.3|731
1750687800000|2025-06-23 14:10:00|11514|11513.1|11520.8|11520.2|11524.2|11523|11512.6|11512|725
1750688100000|2025-06-23 14:15:00|11521.1|11520.5|11520.5|11519.1|11522.1|11520.9|11518.1|11517.5|467
1750688400000|2025-06-23 14:20:00|11520.4|11519|11526.4|11525.8|11528.6|11528|11520.3|11519|664
1750688700000|2025-06-23 14:25:00|11526.8|11526.2|11530.6|11529.4|11539.4|11538.7|11526.6|11525.7|658
1750689000000|2025-06-23 14:30:00|11530.1|11529.2|11531.3|11530.7|11532.6|11531.9|11525.8|11524.6|552
1750689300000|2025-06-23 14:35:00|11531|11530.4|11528.3|11527.4|11532.9|11532.3|11528.2|11527.3|420
1750689600000|2025-06-23 14:40:00|11528.2|11527.6|11534.7|11534.1|11535.7|11534.8|11527.9|11527.3|399
1750689900000|2025-06-23 14:45:00|11534.9|11534.3|11525.2|11524.6|11537.2|11536.6|11523.9|11523.3|417
1750690200000|2025-06-23 14:50:00|11525.3|11524.7|11529.6|11529|11530.5|11529.9|11525.1|11524.5|424
1750690500000|2025-06-23 14:55:00|11529.7|11529.1|11531.2|11530.6|11541.1|11539.9|11529.7|11529.1|857
1750690800000|2025-06-23 15:00:00|11531.3|11530.7|11535.6|11535|11538.8|11538.2|11529.2|11528.6|589
1750691100000|2025-06-23 15:05:00|11535.7|11535.1|11535.1|11533.5|11536.9|11536.2|11531.2|11529.2|327
1750691400000|2025-06-23 15:10:00|11535|11533.4|11536.2|11535.6|11540.2|11539.3|11534.8|11533.4|357
1750691700000|2025-06-23 15:15:00|11536.3|11535.7|11545.4|11544.2|11545.6|11544.4|11536.2|11535.6|397
1750692000000|2025-06-23 15:20:00|11545.5|11544.4|11542.3|11541.7|11545.5|11544.5|11538.7|11538|334
1750692300000|2025-06-23 15:25:00|11542.8|11541.9|11548.4|11547.8|11549|11548.2|11542.8|11541.9|335
1750692600000|2025-06-23 15:30:00|11548.1|11547.5|11547.4|11546.8|11552.5|11551.9|11543.6|11543|374
1750692900000|2025-06-23 15:35:00|11547.7|11547.1|11548.2|11547.6|11550.1|11549.3|11545.7|11544.8|269
1750693200000|2025-06-23 15:40:00|11547.9|11547.3|11546|11544.7|11549.9|11549.3|11545.2|11544.6|261
1750693500000|2025-06-23 15:45:00|11546.2|11545|11541.9|11541.3|11546.2|11545.2|11541.2|11540.4|239
1750693800000|2025-06-23 15:50:00|11542.1|11541.5|11538.5|11537.6|11543.1|11542.5|11537.8|11536.9|294
1750694100000|2025-06-23 15:55:00|11538.6|11537.7|11538.1|11536.9|11541.2|11540.6|11536.6|11535.5|347
1750694400000|2025-06-23 16:00:00|11538.9|11537.2|11539.3|11538.4|11540.8|11540.2|11536.6|11535.7|305
1750694700000|2025-06-23 16:05:00|11539|11538.1|11535.4|11534.8|11539.3|11538.7|11533.5|11532.9|240
1750695000000|2025-06-23 16:10:00|11535.5|11534.9|11533.4|11532.8|11537.6|11537|11532.9|11532.3|190
1750695300000|2025-06-23 16:15:00|11532.5|11531.9|11533.7|11532.8|11535.6|11534.6|11532.3|11531.1|208
1750695600000|2025-06-23 16:20:00|11533.8|11532.9|11533.7|11533.1|11535.7|11535.1|11532.7|11531.6|172
1750695900000|2025-06-23 16:25:00|11533.6|11533|11536.9|11536.3|11538.8|11538.2|11533.5|11532.9|252
1750696200000|2025-06-23 16:30:00|11537|11536.4|11529.8|11528.9|11537.2|11536.6|11528.5|11527.9|265
1750696500000|2025-06-23 16:35:00|11529.2|11528.3|11530.8|11530.2|11530.8|11530.2|11518.5|11517.6|581
1750696800000|2025-06-23 16:40:00|11530.9|11530.3|11546.6|11545|11546.6|11545.3|11530.2|11529.3|492
1750697100000|2025-06-23 16:45:00|11546.7|11545.1|11550.8|11549.9|11558|11557.1|11546.7|11545.1|619
1750697400000|2025-06-23 16:50:00|11550.9|11550|11549.6|11548.7|11553.7|11552.9|11548.9|11548|364
1750697700000|2025-06-23 16:55:00|11549|11547|11545.3|11544.4|11549.2|11547.6|11544.4|11542.9|351
1750698000000|2025-06-23 17:00:00|11545.4|11544.5|11546.5|11545.6|11548.4|11547.5|11541|11540.3|484
1750698300000|2025-06-23 17:05:00|11546.6|11545.7|11546.2|11545.3|11547.3|11546.4|11543.6|11542.7|298
1750698600000|2025-06-23 17:10:00|11546.3|11545.4|11547.2|11546.3|11553.2|11552.3|11545.6|11544.7|370
1750698900000|2025-06-23 17:15:00|11547.3|11546.4|11555.4|11554.5|11556.8|11555.9|11544.8|11543.9|366
1750699200000|2025-06-23 17:20:00|11555.3|11554.4|11557|11556.1|11560.4|11559.4|11554.7|11553.7|344
1750699500000|2025-06-23 17:25:00|11557.2|11556.3|11558.9|11558|11563.4|11562.2|11556.8|11555.9|307
1750699800000|2025-06-23 17:30:00|11559.3|11558.4|11563.9|11563|11566.6|11565.7|11558.7|11557.8|423
1750700100000|2025-06-23 17:35:00|11564|11563.1|11568.1|11567.2|11568.9|11568|11563.1|11562.2|283
1750700400000|2025-06-23 17:40:00|11568|11567.1|11567.3|11566.4|11568.7|11568|11564.8|11564|337
1750700700000|2025-06-23 17:45:00|11567|11566.1|11568.2|11567.3|11568.5|11567.8|11564.3|11563.5|279
1750701000000|2025-06-23 17:50:00|11568.1|11567.2|11569.5|11568.6|11573.9|11573.3|11565.7|11564.9|299
1750701300000|2025-06-23 17:55:00|11569.3|11568.4|11569.9|11569|11572.6|11572|11568.2|11567.4|261
1750701600000|2025-06-23 18:00:00|11569.8|11568.9|11571.1|11570.2|11575.3|11574.7|11569.5|11568.6|300
1750701900000|2025-06-23 18:05:00|11571|11570.1|11569.9|11569|11572.1|11571.2|11567.8|11566.9|230
1750702200000|2025-06-23 18:10:00|11569.6|11568.7|11571.4|11570.8|11572.8|11572.2|11568.4|11567.5|210
1750702500000|2025-06-23 18:15:00|11570.9|11570.3|11574.7|11573.8|11574.8|11574.2|11569|11568.1|247
1750702800000|2025-06-23 18:20:00|11574.6|11573.7|11577.2|11576.3|11577.4|11576.5|11573.9|11573|296
1750703100000|2025-06-23 18:25:00|11577.1|11576.5|11571|11570.4|11578.2|11577.3|11570.7|11570.1|213
1750703400000|2025-06-23 18:30:00|11571.2|11569.8|11568.9|11568|11572.3|11571.4|11566.7|11565.8|283
1750703700000|2025-06-23 18:35:00|11568.8|11567.9|11571.5|11570.6|11574.6|11573.7|11568.8|11567.9|238
1750704000000|2025-06-23 18:40:00|11571|11570.1|11574.7|11574.1|11576.7|11576|11569.8|11569.2|198
1750704300000|2025-06-23 18:45:00|11574.6|11574|11577.3|11576.4|11578.3|11577.4|11573.7|11572.8|201
1750704600000|2025-06-23 18:50:00|11577.2|11576.3|11571.8|11571.2|11578.3|11577.7|11571.4|11570.5|222
1750704900000|2025-06-23 18:55:00|11571.9|11571|11574.6|11574|11575.5|11574.6|11570.5|11569.8|256
1750705200000|2025-06-23 19:00:00|11574.5|11573.9|11575.5|11574.9|11577.7|11577|11573.3|11572.4|232
1750705500000|2025-06-23 19:05:00|11575.6|11575|11577|11576.4|11578|11577.4|11575.6|11575|138
1750705800000|2025-06-23 19:10:00|11577.2|11576.6|11576.9|11576.3|11577.9|11577.3|11575.3|11574.7|114
1750706100000|2025-06-23 19:15:00|11576.8|11575.9|11573.2|11572.6|11577.2|11576.6|11571.6|11570.9|139
1750706400000|2025-06-23 19:20:00|11573.3|11572.7|11571.8|11571.2|11573.3|11572.7|11571|11570.4|126
1750706700000|2025-06-23 19:25:00|11572|11571.4|11572.5|11571.9|11573.2|11572.6|11570.8|11570.2|133
1750707000000|2025-06-23 19:30:00|11572.6|11572|11577.6|11577|11577.6|11577|11571.1|11570.5|146
1750707300000|2025-06-23 19:35:00|11577.5|11576.9|11576.1|11575.5|11577.7|11577.1|11575.7|11574.8|102
1750707600000|2025-06-23 19:40:00|11575.9|11575.3|11576.1|11575.5|11577.6|11577|11575.8|11575.2|111
1750707900000|2025-06-23 19:45:00|11576|11575.4|11575.4|11574.5|11576.4|11575.8|11574.5|11573.9|70
1750708200000|2025-06-23 19:50:00|11575.6|11574.7|11577.1|11576.2|11577.2|11576.3|11575|11574.2|122
1750708500000|2025-06-23 19:55:00|11577|11576.1|11578.9|11578|11579.4|11578.4|11574.4|11573.4|177
1750708800000|2025-06-23 20:00:00|11579.5|11578.1|11579.7|11579.1|11579.9|11579.3|11575.3|11574.5|97
1750709100000|2025-06-23 20:05:00|11579.8|11579.2|11579.7|11579.1|11580.6|11579.8|11579.5|11578.6|47
1750709400000|2025-06-23 20:10:00|11579.8|11579.2|11579.2|11578.3|11580.3|11579.7|11578.7|11578|49
1750709700000|2025-06-23 20:15:00|11579.1|11578.2|11579.5|11578.6|11580|11579.1|11578.3|11577.4|47
1750710000000|2025-06-23 20:20:00|11579.2|11578.3|11580.1|11579.2|11580.6|11579.9|11579.2|11578.1|34
1750710300000|2025-06-23 20:25:00|11579.7|11579.1|11579.4|11578.8|11580.5|11579.9|11579|11578.3|41
1750710600000|2025-06-23 20:30:00|11579.3|11578.7|11581.2|11580.6|11582|11581.4|11579.3|11578.4|57
1750710900000|2025-06-23 20:35:00|11580.6|11580|11578.4|11577.5|11581.6|11581|11578.2|11577.4|52
1750711200000|2025-06-23 20:40:00|11578.3|11577.4|11579.6|11579|11579.6|11579|11578|11577.3|56
1750711500000|2025-06-23 20:45:00|11579.7|11579.1|11578.3|11577.4|11580.2|11579.3|11578.2|11577.3|113
1750711800000|2025-06-23 20:50:00|11577.5|11576.6|11578.6|11577.7|11579.4|11578.5|11576|11575.1|96
1750712100000|2025-06-23 20:55:00|11578.9|11577.4|11579.8|11573.2|11580.5|11578|11578.8|11572.6|201
1750712400000|2025-06-23 21:00:00|11579.9|11573.3|11582.7|11576.1|11582.7|11576.1|11579.7|11573.1|6
1750713000000|2025-06-23 21:10:00|11582.5|11575.9|11582.6|11576|11582.6|11576|11582.5|11575.9|4
1750713300000|2025-06-23 21:15:00|11581.8|11575.2|11580.4|11576.4|11581.8|11576.7|11580.3|11575.2|10
1750713600000|2025-06-23 21:20:00|11580.5|11576.5|11580.1|11576.4|11580.5|11576.5|11580.1|11576.3|12
1750713900000|2025-06-23 21:25:00|11579.9|11576.5|11579.9|11576.7|11579.9|11576.7|11579.9|11576.4|6
1750714200000|2025-06-23 21:30:00|11580|11576.6|11579.9|11576.7|11580|11576.7|11579.9|11576.6|8
1750714500000|2025-06-23 21:35:00|11580.1|11576.6|11580|11576.4|11580.6|11576.6|11580|11575.9|16
1750714800000|2025-06-23 21:40:00|11579.9|11576.6|11579.9|11576.7|11579.9|11576.7|11579.9|11576.6|2
1750715100000|2025-06-23 21:45:00|11580.2|11576.6|11579.9|11574.5|11580.4|11576.6|11579.9|11573.8|7
1750715400000|2025-06-23 21:50:00|11580|11574.7|11579.9|11574.8|11580|11574.8|11579.8|11574.7|3
1750715700000|2025-06-23 21:55:00|11579.8|11574.9|11579.8|11574.4|11580.3|11574.9|11579.8|11574.4|5
1750716000000|2025-06-23 22:00:00|11578.3|11571.7|11583.7|11580.9|11585.9|11582.5|11575.8|11571|184
1750716300000|2025-06-23 22:05:00|11583.4|11581.2|11593.7|11592.3|11596.1|11593.9|11583.1|11581.2|283
1750716600000|2025-06-23 22:10:00|11593.5|11592.6|11593.6|11592.3|11595.3|11594|11591.9|11590.3|101
1750716900000|2025-06-23 22:15:00|11593.7|11592.4|11596|11594.7|11596.5|11595.4|11592.3|11590.8|173
1750717200000|2025-06-23 22:20:00|11595.9|11594.6|11599.2|11597.8|11599.6|11598.3|11595.9|11594.6|244
1750717500000|2025-06-23 22:25:00|11599|11597.6|11601.1|11599.7|11603.2|11601.8|11598|11597.1|215
1750717800000|2025-06-23 22:30:00|11601|11599.6|11594.3|11593.1|11601.6|11600.5|11593.3|11591.9|214
1750718100000|2025-06-23 22:35:00|11594.4|11593.2|11596.1|11594.7|11597|11596.1|11593.2|11592.3|137
1750718400000|2025-06-23 22:40:00|11595.6|11594.3|11589.5|11588.4|11597.7|11596.8|11589.5|11588.3|198
1750718700000|2025-06-23 22:45:00|11589.3|11588.6|11590.2|11589.3|11590.7|11589.6|11586.6|11585.5|162
1750719000000|2025-06-23 22:50:00|11590.3|11589.4|11591|11590.1|11591|11590.1|11589.3|11588.3|44
1750719300000|2025-06-23 22:55:00|11590.9|11590|11593|11592.1|11593.2|11592.3|11590.7|11589.8|92
1750719600000|2025-06-23 23:00:00|11593.4|11592.5|11592.1|11591.2|11593.9|11593|11587.1|11586.5|173
1750719900000|2025-06-23 23:05:00|11592|11591.1|11597.1|11596.2|11597.3|11596.4|11591.8|11590.9|123
1750720200000|2025-06-23 23:10:00|11597|11596.1|11595.1|11594.2|11598.3|11597.4|11591.8|11590.9|129
1750720500000|2025-06-23 23:15:00|11595|11594.1|11600.6|11599.7|11603.1|11601.9|11594.3|11593.4|189
1750720800000|2025-06-23 23:20:00|11600.9|11600|11605|11604.1|11606.5|11605.4|11600.9|11600|214
1750721100000|2025-06-23 23:25:00|11605.2|11604.3|11603.2|11602.3|11606.7|11605.7|11599.3|11598.4|176
1750721400000|2025-06-23 23:30:00|11603.5|11602.6|11599|11598.1|11606|11604.8|11599|11598.1|140
1750721700000|2025-06-23 23:35:00|11598.9|11598|11606|11605.1|11606.5|11605.6|11598.5|11597.6|184
1750722000000|2025-06-23 23:40:00|11605.9|11605|11607.6|11606.4|11608.5|11607.5|11601.6|11600.6|188
1750722300000|2025-06-23 23:45:00|11607.5|11606.2|11607.5|11606.6|11608.9|11608|11605.5|11604.6|142
1750722600000|2025-06-23 23:50:00|11607.6|11606.5|11599|11598.1|11607.6|11606.5|11599|11598.1|174
1750722900000|2025-06-23 23:55:00|11599.1|11598.2|11598.5|11597.6|11599.8|11598.9|11596.3|11595.4|212
1750723200000|2025-06-24 00:00:00|11598.8|11597.9|11596.7|11595.8|11601.3|11600.4|11594.4|11593.5|375
1750723500000|2025-06-24 00:05:00|11596.8|11595.9|11594.6|11593.7|11596.8|11595.9|11593|11592.1|210
1750723800000|2025-06-24 00:10:00|11594.8|11593.9|11598.9|11597.8|11599|11597.8|11594.5|11593.6|192
1750724100000|2025-06-24 00:15:00|11598.8|11597.9|11596.2|11595.3|11598.8|11597.9|11593.4|11592.5|251
1750724400000|2025-06-24 00:20:00|11596.1|11595.2|11594.8|11593.9|11598.1|11597.2|11594.8|11593.9|154
1750724700000|2025-06-24 00:25:00|11594.7|11593.8|11596.3|11595.4|11598.1|11597.2|11594.5|11593.6|125
1750725000000|2025-06-24 00:30:00|11596.4|11595.5|11600.4|11599.5|11601.6|11600.7|11596.4|11595.5|165
1750725300000|2025-06-24 00:35:00|11600.2|11599.3|11600.3|11599.4|11602.1|11601.2|11600.1|11599.2|157
1750725600000|2025-06-24 00:40:00|11600.6|11599.7|11604.5|11603.6|11604.6|11603.7|11598.2|11597.3|146
1750725900000|2025-06-24 00:45:00|11604.9|11604.3|11598.1|11597.2|11609.3|11608.4|11597.9|11597|321
1750726200000|2025-06-24 00:50:00|11598.2|11597.3|11597.2|11596.3|11601.5|11600.6|11590.3|11589.2|712
1750726500000|2025-06-24 00:55:00|11596.7|11595.8|11599.7|11598.8|11602.8|11601.9|11594.4|11593.5|402
1750726800000|2025-06-24 01:00:00|11599.8|11598.9|11598.1|11597.2|11599.8|11598.9|11596.3|11595.4|291
1750727100000|2025-06-24 01:05:00|11597.8|11596.9|11600.9|11599.7|11604.8|11603.9|11597.8|11596.9|203
1750727400000|2025-06-24 01:10:00|11601|11599.8|11603.4|11602.8|11605.9|11605.3|11600.7|11599.8|200
1750727700000|2025-06-24 01:15:00|11603.3|11602.7|11602.3|11601.7|11605.5|11604.6|11600|11599.4|191
1750728000000|2025-06-24 01:20:00|11602.6|11602|11599.8|11599.2|11603.6|11603|11598.8|11598.2|178
1750728300000|2025-06-24 01:25:00|11599.7|11599.1|11599.7|11599.1|11601.5|11600.9|11599.4|11598.8|122
1750728600000|2025-06-24 01:30:00|11599.5|11598.9|11598.7|11597.8|11601.7|11601.1|11597.2|11596.6|189
1750728900000|2025-06-24 01:35:00|11598.8|11597.9|11595.6|11595|11598.9|11598.3|11595.1|11594.5|181
1750729200000|2025-06-24 01:40:00|11595.9|11595.3|11593.7|11592.8|11597.7|11597|11592|11590.7|247
1750729500000|2025-06-24 01:45:00|11593.8|11592.9|11591.6|11591|11596.3|11595.1|11591.4|11590.7|211
1750729800000|2025-06-24 01:50:00|11591.5|11590.9|11592.7|11592.1|11594.5|11593.6|11591.4|11590.6|170
1750730100000|2025-06-24 01:55:00|11593.2|11592.6|11591.1|11590.5|11593.3|11592.6|11590.4|11589.5|187
1750730400000|2025-06-24 02:00:00|11591.2|11590.6|11590|11589.4|11593.5|11592.9|11589.5|11588.7|159
1750730700000|2025-06-24 02:05:00|11590.1|11589.5|11590|11589.1|11593.8|11592.9|11587.2|11586.4|176
1750731000000|2025-06-24 02:10:00|11589.9|11589|11592.8|11592.2|11593.2|11592.6|11589.3|11588.4|151
1750731300000|2025-06-24 02:15:00|11593|11592.4|11591.9|11591|11594.1|11593.5|11590.5|11589.9|121
1750731600000|2025-06-24 02:20:00|11591.3|11590.4|11592.3|11591.4|11593.4|11592.5|11588.9|11588|136
1750731900000|2025-06-24 02:25:00|11592.5|11591.9|11595.4|11594.8|11595.5|11594.9|11591.7|11590.8|106
1750732200000|2025-06-24 02:30:00|11595.5|11594.9|11599.6|11599|11599.6|11599|11595.5|11594.9|152
1750732500000|2025-06-24 02:35:00|11599.4|11598.8|11598.7|11598.1|11600|11599.4|11597.8|11597.2|81
1750732800000|2025-06-24 02:40:00|11598.6|11598|11598.5|11597.9|11599.1|11598.5|11596.6|11596|97
1750733100000|2025-06-24 02:45:00|11598.6|11598|11598.6|11598|11599.4|11598.6|11597.1|11596.5|119
1750733400000|2025-06-24 02:50:00|11598.4|11597.8|11601|11600.4|11601.6|11600.7|11597.1|11596.3|99
1750733700000|2025-06-24 02:55:00|11600.9|11600.3|11600.6|11600|11602.2|11601.3|11600.2|11599.6|98
1750734000000|2025-06-24 03:00:00|11600.8|11600.2|11602|11601.4|11603.2|11602.6|11600.3|11599.7|120
1750734300000|2025-06-24 03:05:00|11602.1|11601.5|11604.8|11603.9|11604.8|11603.9|11602.1|11601.5|87
1750734600000|2025-06-24 03:10:00|11604.3|11603.4|11607|11606.1|11607.4|11606.8|11604.3|11603.4|86
1750734900000|2025-06-24 03:15:00|11607.1|11606.2|11605.3|11604.7|11608.2|11607.6|11604|11603.4|94
1750735200000|2025-06-24 03:20:00|11605.6|11605|11604.8|11604.2|11606.2|11605.6|11604.7|11604.1|79
1750735500000|2025-06-24 03:25:00|11605|11604.4|11606.1|11605.5|11606.4|11605.8|11604.4|11603.8|87
1750735800000|2025-06-24 03:30:00|11605.7|11605.1|11605.9|11605.3|11606.6|11606|11604.7|11604.1|86
1750736100000|2025-06-24 03:35:00|11606|11605.4|11602.3|11601.4|11606.3|11605.7|11601.2|11600.3|108
1750736400000|2025-06-24 03:40:00|11602.4|11601.2|11602.8|11602.2|11605.3|11604.4|11602.1|11601.2|120
1750736700000|2025-06-24 03:45:00|11603.5|11602.6|11605.9|11605.3|11606|11605.4|11603|11602.3|74
1750737000000|2025-06-24 03:50:00|11606|11605.4|11609.7|11609.1|11610.3|11609.2|11605.9|11605|90
1750737300000|2025-06-24 03:55:00|11609.5|11608.9|11606.1|11605.5|11609.5|11608.9|11605.3|11604.7|164
1750737600000|2025-06-24 04:00:00|11606.5|11605.9|11604.2|11603.3|11608.1|11607.5|11602.9|11602|146
1750737900000|2025-06-24 04:05:00|11604|11603.1|11604.1|11603.5|11606.2|11605.3|11603.1|11602.3|97
1750738200000|2025-06-24 04:10:00|11604.2|11603.3|11604.4|11603.5|11604.8|11604|11603.3|11602.7|70
1750738500000|2025-06-24 04:15:00|11604.5|11603.6|11605|11604.4|11606.6|11605.7|11603.4|11602.5|83
1750738800000|2025-06-24 04:20:00|11605.1|11604.5|11605.3|11604.4|11607.5|11606.9|11605|11604|59
1750739100000|2025-06-24 04:25:00|11605.2|11604.3|11607.3|11606.7|11608|11607.4|11604.7|11604.1|75
1750739400000|2025-06-24 04:30:00|11607.4|11606.8|11608.3|11607.4|11609.2|11608.6|11607.3|11606.5|51
1750739700000|2025-06-24 04:35:00|11608.4|11607.5|11607.2|11606.6|11608.7|11607.9|11606.7|11606.1|70
1750740000000|2025-06-24 04:40:00|11607.3|11606.4|11608.9|11608.3|11610|11609.4|11607|11606.2|61
1750740300000|2025-06-24 04:45:00|11608.7|11608.1|11613.3|11612.7|11614.1|11613.3|11608.7|11608.1|122
1750740600000|2025-06-24 04:50:00|11613.1|11612.5|11607.5|11606.6|11614.7|11613.8|11607|11605.9|101
1750740900000|2025-06-24 04:55:00|11607.4|11606.5|11606.7|11606.1|11609.8|11609.2|11606.5|11605.9|152
1750741200000|2025-06-24 05:00:00|11606.6|11606|11608|11607.1|11609.5|11608.6|11603.8|11603.1|206
1750741500000|2025-06-24 05:05:00|11608.1|11607.2|11608.3|11607.4|11608.6|11607.7|11607.2|11606.4|68
1750741800000|2025-06-24 05:10:00|11608.2|11607.3|11603|11602.1|11608.6|11607.7|11603|11602.1|117
1750742100000|2025-06-24 05:15:00|11603.4|11602.5|11605.7|11604.8|11606.1|11605.5|11603.4|11602.5|86
1750742400000|2025-06-24 05:20:00|11605.8|11604.9|11604.1|11603.5|11606.6|11605.7|11603.9|11603.2|54
1750742700000|2025-06-24 05:25:00|11603.9|11603|11603.3|11602.4|11604.1|11603.2|11602.6|11601.9|69
1750743000000|2025-06-24 05:30:00|11603.1|11602.2|11608|11607.4|11610.8|11609.8|11603|11602.2|169
1750743300000|2025-06-24 05:35:00|11608.5|11607.9|11606.3|11605.7|11608.5|11607.9|11604.9|11603.9|151
1750743600000|2025-06-24 05:40:00|11606.2|11605.6|11604.9|11604|11607.1|11606.5|11601.8|11600.9|156
1750743900000|2025-06-24 05:45:00|11604.8|11603.9|11605.3|11603.9|11605.5|11604.6|11602.9|11602|156
1750744200000|2025-06-24 05:50:00|11605.5|11604.2|11608.3|11607.4|11609.1|11608.2|11604.9|11604.1|142
1750744500000|2025-06-24 05:55:00|11608.8|11607.9|11611.2|11610.6|11614.5|11613.3|11608.6|11607.7|240
1750744800000|2025-06-24 06:00:00|11611.1|11610.5|11607|11606.1|11614|11613.2|11606.9|11606|446
1750745100000|2025-06-24 06:05:00|11606.9|11606|11605|11604.4|11607.5|11606.7|11603.8|11602.9|285
1750745400000|2025-06-24 06:10:00|11604.6|11604|11603.6|11603|11605.4|11604.8|11602|11601|248
1750745700000|2025-06-24 06:15:00|11603.5|11602.9|11614.5|11613.9|11620.6|11619.2|11603.5|11602.9|500
1750746000000|2025-06-24 06:20:00|11614.6|11614|11620.9|11620.3|11622.3|11621.4|11612.2|11611.6|441
1750746300000|2025-06-24 06:25:00|11620.6|11620|11616.2|11615.3|11622.8|11621.9|11615.3|11614.4|404
1750746600000|2025-06-24 06:30:00|11616|11615.1|11610.3|11609.4|11618.4|11617.6|11610.1|11609.2|388
1750746900000|2025-06-24 06:35:00|11610.4|11609.5|11607.6|11607|11610.6|11610|11606|11605.1|335
1750747200000|2025-06-24 06:40:00|11608|11607.4|11610.7|11610.1|11611.9|11611|11607.7|11606.8|305
1750747500000|2025-06-24 06:45:00|11610.9|11610|11609.8|11608.9|11613.1|11612.5|11608.9|11608.3|279
1750747800000|2025-06-24 06:50:00|11609.7|11608.8|11604.3|11603.4|11609.8|11608.9|11604|11603.1|301
1750748100000|2025-06-24 06:55:00|11604.1|11603.2|11605.5|11604.9|11606.8|11606.2|11602.7|11602.1|432
1750748400000|2025-06-24 07:00:00|11605.6|11605|11607.4|11606.5|11609.1|11608.5|11602|11601.4|535
1750748700000|2025-06-24 07:05:00|11607.5|11606.6|11602.4|11601.8|11608|11607.1|11602.4|11601.6|400
1750749000000|2025-06-24 07:10:00|11602.3|11601.7|11608.8|11608.2|11610.2|11609.6|11602|11601.4|336
1750749300000|2025-06-24 07:15:00|11608.7|11608.1|11608.2|11607.6|11610.9|11610.3|11606.1|11605.3|269
1750749600000|2025-06-24 07:20:00|11607.8|11607.2|11602.3|11601.7|11609|11608.4|11601|11600.1|243
1750749900000|2025-06-24 07:25:00|11602.4|11601.8|11603.5|11602.9|11604.4|11603.6|11597.3|11596.7|317
1750750200000|2025-06-24 07:30:00|11603.7|11603.1|11592.4|11591.8|11604.2|11603.6|11582.4|11581.5|858
1750750500000|2025-06-24 07:35:00|11592.7|11592.1|11597.5|11596.9|11598|11597.4|11592.5|11591.9|295
1750750800000|2025-06-24 07:40:00|11597.6|11597|11598|11597.4|11600.4|11599.8|11596.3|11595.7|278
1750751100000|2025-06-24 07:45:00|11597.9|11597.3|11593.7|11593.1|11598|11597.4|11593.1|11592.5|220
1750751400000|2025-06-24 07:50:00|11593.8|11593.2|11585.1|11584.5|11595.4|11594.8|11580.6|11579.6|601
1750751700000|2025-06-24 07:55:00|11585.3|11584.7|11592.8|11591.9|11593.3|11592.7|11584.2|11583.2|339
1750752000000|2025-06-24 08:00:00|11592.2|11591.3|11588.7|11588.1|11596.2|11595.3|11587.8|11587.2|390
1750752300000|2025-06-24 08:05:00|11588.8|11588.2|11590.3|11589.7|11593.8|11593.2|11586.1|11585.2|262
1750752600000|2025-06-24 08:10:00|11590.2|11589.6|11592.6|11592|11593.1|11592.2|11589.5|11588.9|241
1750752900000|2025-06-24 08:15:00|11592.8|11592.2|11591.6|11590.5|11593.8|11593.2|11590.4|11589.6|245
1750753200000|2025-06-24 08:20:00|11591.5|11590.6|11597.8|11597.2|11600|11599.2|11590|11589.1|356
1750753500000|2025-06-24 08:25:00|11597.7|11597.1|11594.9|11593.3|11599.7|11599.1|11594.3|11593|309
1750753800000|2025-06-24 08:30:00|11594.8|11593.4|11595.1|11594.2|11596.1|11595.2|11591.7|11590.8|379
1750754100000|2025-06-24 08:35:00|11594.7|11593.8|11591.3|11590.4|11595.2|11594.6|11589.1|11588.2|288
1750754400000|2025-06-24 08:40:00|11591.2|11590.3|11592.1|11591.2|11595.1|11594.2|11590.4|11589.3|257
1750754700000|2025-06-24 08:45:00|11592.2|11591.3|11594.2|11593.6|11595.1|11594.2|11590.4|11589.5|241
1750755000000|2025-06-24 08:50:00|11594.5|11593.9|11594.2|11593.6|11596.2|11595.5|11593.1|11592.2|263
1750755300000|2025-06-24 08:55:00|11594.1|11593.5|11592.9|11592.3|11595.8|11595.1|11592.8|11591.8|261
1750755600000|2025-06-24 09:00:00|11592.4|11591.8|11595.6|11594.7|11595.6|11594.7|11592.4|11591.5|239
1750755900000|2025-06-24 09:05:00|11595.5|11594.6|11598.3|11597.4|11598.9|11597.8|11593.6|11593|234
1750756200000|2025-06-24 09:10:00|11598.5|11597.6|11601.2|11600.3|11603.9|11603.1|11597.6|11596.7|256
1750756500000|2025-06-24 09:15:00|11600.8|11600.2|11608.1|11607.2|11608.5|11607.6|11600.7|11600.1|289
1750756800000|2025-06-24 09:20:00|11608|11607.1|11611.5|11610.9|11612.5|11611.6|11606.6|11605.9|227
1750757100000|2025-06-24 09:25:00|11611.7|11611.1|11610.9|11610|11612.7|11611.8|11609|11608.1|266
1750757400000|2025-06-24 09:30:00|11610.8|11610.2|11610.8|11610.2|11612.1|11611.3|11609.6|11608.7|196
1750757700000|2025-06-24 09:35:00|11610.7|11610.1|11615|11614.4|11615.2|11614.4|11610.4|11609.8|251
1750758000000|2025-06-24 09:40:00|11615.1|11614.5|11614.8|11613.9|11617.1|11616.2|11613.3|11612.5|274
1750758300000|2025-06-24 09:45:00|11614.9|11614|11618|11617.1|11618.6|11617.7|11613.8|11612.9|269
1750758600000|2025-06-24 09:50:00|11618.2|11617.3|11613.3|11612.4|11618.3|11617.4|11612.4|11611.5|279
1750758900000|2025-06-24 09:55:00|11613.2|11612.3|11610.2|11609.3|11613.7|11612.8|11610.2|11609.3|179
1750759200000|2025-06-24 10:00:00|11609.8|11608.9|11606.1|11605.5|11609.8|11608.9|11605.9|11605|218
1750759500000|2025-06-24 10:05:00|11606.2|11605.6|11601.6|11601|11606.4|11605.8|11600.7|11599.8|154
1750759800000|2025-06-24 10:10:00|11601.3|11600.7|11601.7|11601.1|11603.5|11602.9|11599.4|11598.2|132
1750760100000|2025-06-24 10:15:00|11601.8|11601.2|11596.6|11596|11602.2|11601.6|11596.3|11595.7|138
1750760400000|2025-06-24 10:20:00|11596.5|11595.9|11597.6|11597|11598.8|11598.1|11596|11595.4|141
1750760700000|2025-06-24 10:25:00|11597.7|11597.1|11598.5|11597.9|11598.7|11598.1|11597|11596.4|103
1750761000000|2025-06-24 10:30:00|11598.6|11598|11597|11596.1|11600.2|11599.6|11596.6|11596|122
1750761300000|2025-06-24 10:35:00|11596.9|11596.3|11595.9|11595|11597.5|11596.6|11595.2|11594.6|139
1750761600000|2025-06-24 10:40:00|11596.3|11595.4|11595.8|11595.2|11597.4|11596.6|11595.3|11594.7|134
1750761900000|2025-06-24 10:45:00|11596.6|11595.4|11597.7|11596.8|11597.7|11596.8|11594.6|11593.8|114
1750762200000|2025-06-24 10:50:00|11597.9|11597|11597.7|11597.1|11599|11598.2|11597|11596.1|142
1750762500000|2025-06-24 10:55:00|11598|11597.4|11597|11596.4|11599.3|11598.6|11596.1|11595.2|211
1750762800000|2025-06-24 11:00:00|11597.1|11596.5|11597.1|11596.5|11599.8|11599.2|11596.8|11596.2|173
1750763100000|2025-06-24 11:05:00|11597|11596.4|11601|11600.4|11601.3|11600.7|11597|11596.4|124
1750763400000|2025-06-24 11:10:00|11600.9|11600.3|11604.7|11604.1|11605.6|11605|11600.9|11600.2|136
1750763700000|2025-06-24 11:15:00|11604.9|11604.3|11602.8|11602.2|11607.8|11607.2|11602.8|11602|150
1750764000000|2025-06-24 11:20:00|11602.9|11602.3|11608.7|11608.1|11608.9|11608.3|11601.3|11600.7|170
1750764300000|2025-06-24 11:25:00|11609|11607.7|11609.5|11608.9|11610|11609.1|11606.2|11605.6|276
1750764600000|2025-06-24 11:30:00|11609.6|11609|11610.4|11609.3|11615.6|11614.4|11609.3|11608.7|276
1750764900000|2025-06-24 11:35:00|11610.1|11609.2|11611.4|11610.5|11612|11611.1|11608|11607.1|176
1750765200000|2025-06-24 11:40:00|11611.5|11610.6|11607.8|11606.9|11612.8|11611.9|11607.1|11606.3|150
1750765500000|2025-06-24 11:45:00|11607.9|11607|11608.3|11607.4|11609.2|11608.4|11607.1|11606.2|164
1750765800000|2025-06-24 11:50:00|11607.9|11607|11604.8|11604.2|11608.1|11607.5|11604.6|11604|189
1750766100000|2025-06-24 11:55:00|11605|11604.4|11608.9|11608|11609.5|11608.6|11604.8|11604|294
1750766400000|2025-06-24 12:00:00|11608.8|11607.9|11606.9|11606|11608.8|11608.1|11603.4|11602.8|258
1750766700000|2025-06-24 12:05:00|11606.8|11605.9|11607.4|11606.5|11611.6|11611|11606.4|11605.8|182
1750767000000|2025-06-24 12:10:00|11607.2|11606.6|11605.6|11605|11609.6|11609|11605.2|11604.6|146
1750767300000|2025-06-24 12:15:00|11605.5|11604.9|11603.8|11603.2|11605.5|11604.9|11601.9|11601.3|192
1750767600000|2025-06-24 12:20:00|11604|11603.4|11601.3|11600.7|11606.3|11605.4|11600.8|11599.8|204
1750767900000|2025-06-24 12:25:00|11601.2|11600.6|11601|11600.4|11602.1|11601.4|11598.8|11598.2|116
1750768200000|2025-06-24 12:30:00|11600.7|11600.1|11604.9|11604|11607.7|11607.1|11594.5|11593.1|539
1750768500000|2025-06-24 12:35:00|11605.1|11604.2|11609.4|11608.5|11611.3|11610.3|11604.3|11603.7|323
1750768800000|2025-06-24 12:40:00|11609.2|11608.3|11606.4|11605.8|11611.8|11610.9|11603.1|11602.1|308
1750769100000|2025-06-24 12:45:00|11606.5|11605.9|11605.5|11604.9|11607.3|11606.7|11603.8|11603.1|237
1750769400000|2025-06-24 12:50:00|11605.6|11605|11601.1|11600.5|11605.7|11605.1|11600.8|11600.2|235
1750769700000|2025-06-24 12:55:00|11600.9|11600.3|11601.3|11600.2|11601.6|11600.9|11599|11598.2|207
1750770000000|2025-06-24 13:00:00|11601.2|11600.3|11599.4|11598.8|11603.8|11603|11596.7|11596.1|252
1750770300000|2025-06-24 13:05:00|11599.5|11598.9|11595.7|11595.1|11600.2|11599.6|11594.5|11593.9|238
1750770600000|2025-06-24 13:10:00|11595.8|11595.2|11592.2|11591.6|11596.3|11595.7|11590.4|11589.6|245
1750770900000|2025-06-24 13:15:00|11592.4|11591.8|11593.1|11592.2|11594.9|11594.3|11588.2|11587.6|348
1750771200000|2025-06-24 13:20:00|11593.2|11592.3|11587.3|11586.4|11594.4|11593.8|11586.8|11586.2|253
1750771500000|2025-06-24 13:25:00|11587.4|11586.5|11583.7|11582.8|11588.8|11588.2|11583.2|11582.3|295
1750771800000|2025-06-24 13:30:00|11583.6|11582.7|11584.6|11584|11588|11587.3|11582.5|11581.8|316
1750772100000|2025-06-24 13:35:00|11584.7|11584.1|11587.2|11586.3|11588.7|11587.9|11584.7|11583.8|349
1750772400000|2025-06-24 13:40:00|11587.1|11586.2|11584.3|11583.7|11587.7|11586.9|11583|11582.1|341
1750772700000|2025-06-24 13:45:00|11584.4|11583.4|11589.5|11588.6|11590.9|11590|11584.2|11583.3|385
1750773000000|2025-06-24 13:50:00|11589.4|11588.5|11588.1|11587.5|11591.5|11590.9|11586.8|11586.2|273
1750773300000|2025-06-24 13:55:00|11588.2|11587.3|11592.9|11591.4|11592.9|11592.1|11586.7|11585.8|271
1750773600000|2025-06-24 14:00:00|11593.7|11591.3|11594.1|11593.5|11595.5|11594.6|11591.1|11590.2|427
1750773900000|2025-06-24 14:05:00|11594.2|11593.6|11604.9|11604|11605.1|11604.2|11594.1|11593.2|454
1750774200000|2025-06-24 14:10:00|11605|11604.1|11607.4|11606.8|11608.5|11607.6|11604.9|11604|418
1750774500000|2025-06-24 14:15:00|11607.3|11606.7|11613.4|11612.5|11618.5|11617.6|11607.3|11606.7|658
1750774800000|2025-06-24 14:20:00|11612.9|11612|11630.9|11629.4|11633.3|11631.9|11610.7|11610.1|799
1750775100000|2025-06-24 14:25:00|11631|11629.6|11633.7|11632.8|11642.4|11641.5|11629.7|11628.7|869
1750775400000|2025-06-24 14:30:00|11633.8|11632.9|11634.5|11633.9|11635.9|11635|11626.6|11625.7|649
1750775700000|2025-06-24 14:35:00|11634.7|11634.1|11625.8|11624.9|11636.2|11635.3|11623.1|11622|501
1750776000000|2025-06-24 14:40:00|11626.2|11625.3|11629.7|11628.8|11631.1|11630.2|11622.4|11621.5|417
1750776300000|2025-06-24 14:45:00|11629.4|11628.5|11622.7|11622.1|11631.1|11630.2|11622.7|11621.8|360
1750776600000|2025-06-24 14:50:00|11622.9|11622|11614.9|11614.3|11623.3|11622.4|11614.5|11613.9|550
1750776900000|2025-06-24 14:55:00|11615.5|11614.6|11617.2|11616.6|11617.6|11617|11612.1|11611.5|584
1750777200000|2025-06-24 15:00:00|11617|11616.4|11625.4|11624.5|11625.7|11624.8|11615.9|11615.3|543
1750777500000|2025-06-24 15:05:00|11625|11624.1|11625.3|11624.4|11630.4|11629.5|11623.4|11622.5|493
1750777800000|2025-06-24 15:10:00|11625.1|11624.2|11625.6|11624.7|11628.4|11627.5|11623.8|11623.2|330
1750778100000|2025-06-24 15:15:00|11625.8|11624.9|11631.7|11630.8|11631.8|11630.9|11625.4|11624.8|307
1750778400000|2025-06-24 15:20:00|11631.9|11631|11629.4|11628.5|11636.9|11636.3|11629.3|11628.4|359
1750778700000|2025-06-24 15:25:00|11629.5|11628.6|11625.5|11624.9|11630.6|11629.6|11624.8|11624.2|297
1750779000000|2025-06-24 15:30:00|11626|11625.1|11620.9|11620.3|11629.3|11628.7|11620.7|11619.8|319
1750779300000|2025-06-24 15:35:00|11620.8|11620.2|11620.2|11619.6|11623.2|11621.9|11618.4|11617.8|240
1750779600000|2025-06-24 15:40:00|11620.4|11619.8|11617.7|11616.8|11623.1|11622.5|11617.5|11616.7|293
1750779900000|2025-06-24 15:45:00|11618.1|11617.2|11617|11616.4|11619.7|11619|11613.1|11612.2|249
1750780200000|2025-06-24 15:50:00|11617.1|11616.5|11612.9|11612.3|11617.1|11616.5|11612.1|11611.5|256
1750780500000|2025-06-24 15:55:00|11612.5|11611.9|11607.5|11606.9|11613.7|11612.8|11606.9|11606.3|327
1750780800000|2025-06-24 16:00:00|11607.8|11607.2|11609.9|11609|11611.6|11611|11607|11606.4|266
1750781100000|2025-06-24 16:05:00|11609.8|11608.9|11606.2|11605.6|11610.6|11610|11606|11605.4|226
1750781400000|2025-06-24 16:10:00|11606|11605.4|11610.9|11610|11611.2|11610.3|11605.4|11604.8|190
1750781700000|2025-06-24 16:15:00|11610.8|11609.9|11612.1|11611.5|11612.5|11611.6|11609.6|11608.7|184
1750782000000|2025-06-24 16:20:00|11612|11611.4|11615.9|11615.3|11616|11615.4|11612|11611.3|167
1750782300000|2025-06-24 16:25:00|11616.1|11615.5|11617.7|11617.1|11618.5|11617.9|11614.3|11613.6|181
1750782600000|2025-06-24 16:30:00|11617.2|11616.6|11621.2|11620.6|11621.8|11620.7|11616.1|11615.5|156
1750782900000|2025-06-24 16:35:00|11620.7|11620.1|11619.7|11619.1|11622.8|11622.2|11617.9|11617.2|153
1750783200000|2025-06-24 16:40:00|11619.4|11618.8|11618.6|11618|11621.5|11620.9|11618.1|11617.5|196
1750783500000|2025-06-24 16:45:00|11618.4|11617.8|11618.3|11617.7|11619.5|11618.9|11616|11615.4|142
1750783800000|2025-06-24 16:50:00|11618.6|11618|11622|11621.4|11623.5|11622.9|11618.1|11617.5|165
1750784100000|2025-06-24 16:55:00|11621.9|11621.3|11624.4|11623.8|11625.3|11624.7|11621.6|11621|198
1750784400000|2025-06-24 17:00:00|11624.3|11623.7|11624|11623.4|11625.2|11624.6|11622.9|11622|153
1750784700000|2025-06-24 17:05:00|11624.1|11623.5|11625|11624.4|11625.6|11625|11623.3|11622.7|104
1750785000000|2025-06-24 17:10:00|11624.9|11624.3|11625.7|11625.1|11627.1|11626.5|11623.8|11623|109
1750785300000|2025-06-24 17:15:00|11625.6|11625|11630.3|11629.7|11630.4|11629.8|11625.6|11625|151
1750785600000|2025-06-24 17:20:00|11630.4|11629.8|11629.6|11628.7|11631.6|11631|11628.4|11627.8|197
1750785900000|2025-06-24 17:25:00|11629.3|11628.4|11627.8|11626.9|11629.6|11628.7|11627.2|11626.6|101
1750786200000|2025-06-24 17:30:00|11628.3|11627.4|11628.2|11627.3|11629.8|11628.9|11626.6|11625.8|132
1750786500000|2025-06-24 17:35:00|11628.1|11627.2|11631.1|11630.2|11633|11632.4|11628.1|11627.2|113
1750786800000|2025-06-24 17:40:00|11631.4|11630.5|11630.2|11629.3|11631.8|11630.5|11629.4|11628.5|99
1750787100000|2025-06-24 17:45:00|11630.3|11629.4|11629.6|11628.7|11631.3|11630.4|11628.1|11627.2|87
1750787400000|2025-06-24 17:50:00|11629.7|11628.8|11627.5|11626.6|11629.7|11628.8|11625.3|11624.4|118
1750787700000|2025-06-24 17:55:00|11627.6|11626.7|11626.3|11625.7|11627.8|11626.9|11625.2|11624.3|148
1750788000000|2025-06-24 18:00:00|11626.5|11625.9|11625.2|11624.3|11628.8|11628.2|11624.1|11623.2|171
1750788300000|2025-06-24 18:05:00|11624.9|11624|11627.3|11626.4|11627.3|11626.4|11624.6|11623.7|83
1750788600000|2025-06-24 18:10:00|11627.2|11626.6|11627.5|11626.6|11629.6|11628.7|11626.5|11625.6|102
1750788900000|2025-06-24 18:15:00|11627.3|11626.4|11626.8|11625.9|11628.8|11627.9|11626.6|11625.7|68
1750789200000|2025-06-24 18:20:00|11626.5|11625.6|11622.8|11621.9|11628.7|11627.8|11622.2|11621.3|163
1750789500000|2025-06-24 18:25:00|11622.7|11621.8|11624.2|11623.6|11624.9|11624.1|11622|11621.1|115
1750789800000|2025-06-24 18:30:00|11624.1|11623.5|11621.4|11620.8|11624.6|11624|11621.1|11620.5|94
1750790100000|2025-06-24 18:35:00|11621.8|11621.2|11620.7|11620.1|11623|11622.4|11620.5|11619.7|71
1750790400000|2025-06-24 18:40:00|11620.5|11619.9|11622.4|11621.8|11622.8|11622.2|11620.2|11619.6|73
1750790700000|2025-06-24 18:45:00|11622.5|11621.9|11621.9|11621.3|11622.6|11622|11620.9|11620.3|84
1750791000000|2025-06-24 18:50:00|11621.7|11621.1|11621.3|11620.7|11622.4|11621.8|11620.7|11620.1|94
1750791300000|2025-06-24 18:55:00|11621.6|11621|11624|11623.4|11624.5|11623.9|11620.7|11620.1|191
1750791600000|2025-06-24 19:00:00|11623.8|11623.2|11624.2|11623.6|11625.3|11624.7|11623|11622.4|142
1750791900000|2025-06-24 19:05:00|11624.1|11623.5|11621.1|11620.5|11624.4|11623.8|11620.8|11620.2|78
1750792200000|2025-06-24 19:10:00|11621|11620.4|11619|11618.4|11621|11620.4|11618.1|11617.5|96
1750792500000|2025-06-24 19:15:00|11619.1|11618.2|11619.4|11618.8|11621.3|11620.6|11618.9|11618.2|78
1750792800000|2025-06-24 19:20:00|11619.5|11618.9|11623.1|11622.5|11623.4|11622.8|11619.5|11618.9|76
1750793100000|2025-06-24 19:25:00|11623|11622.4|11620.2|11619.6|11623.5|11622.9|11619.9|11619.3|74
1750793400000|2025-06-24 19:30:00|11620.4|11619.8|11620.7|11620.1|11620.8|11620.2|11619.8|11619.2|87
1750793700000|2025-06-24 19:35:00|11620.5|11619.9|11619.5|11618.9|11620.5|11619.9|11618.9|11618|63
1750794000000|2025-06-24 19:40:00|11619.7|11619.1|11617.8|11617.2|11620.3|11619.7|11617.8|11617.2|64
1750794300000|2025-06-24 19:45:00|11618|11617.4|11616.4|11615.8|11618.5|11617.9|11616.4|11615.8|55
1750794600000|2025-06-24 19:50:00|11616.5|11615.9|11616.6|11616|11616.9|11616.3|11615.5|11614.8|66
1750794900000|2025-06-24 19:55:00|11616.4|11615.8|11613.3|11612.4|11616.4|11615.8|11612.7|11611.8|113
1750795200000|2025-06-24 20:00:00|11613.6|11612.7|11614.9|11614|11615|11614.2|11611.7|11610.8|134
1750795500000|2025-06-24 20:05:00|11614.8|11613.9|11612.9|11612.3|11615.9|11615.3|11612.7|11612.1|64
1750795800000|2025-06-24 20:10:00|11612.8|11612.2|11610.6|11610|11613|11612.4|11610.5|11609.9|55
1750796100000|2025-06-24 20:15:00|11610.5|11609.7|11610.7|11610.1|11611.9|11611.3|11610.5|11609.6|35
1750796400000|2025-06-24 20:20:00|11610.5|11609.9|11613.4|11612.8|11613.6|11613|11609.2|11608.6|55
1750796700000|2025-06-24 20:25:00|11613.3|11612.7|11612.5|11611.9|11613.5|11612.8|11612.1|11611.5|53
1750797000000|2025-06-24 20:30:00|11612.3|11611.7|11611.7|11611.1|11613.4|11612.5|11611.7|11611.1|23
1750797300000|2025-06-24 20:35:00|11611.3|11610.7|11609.2|11608.6|11611.3|11610.7|11609|11608.2|57
1750797600000|2025-06-24 20:40:00|11609|11608.4|11610.8|11609.9|11610.8|11610.2|11608.9|11608.2|53
1750797900000|2025-06-24 20:45:00|11610.6|11609.7|11610.2|11609.3|11611.2|11610.3|11609.3|11608.4|88
1750798200000|2025-06-24 20:50:00|11609.9|11609|11611.3|11610.4|11611.7|11610.8|11609.6|11608.4|73
1750798500000|2025-06-24 20:55:00|11611.6|11610.1|11610.8|11608|11612.4|11610.3|11609.6|11606.7|136
1750798800000|2025-06-24 21:00:00|11616.7|11610.1|11621|11614.4|11621|11614.4|11616.7|11610.1|4
1750799100000|2025-06-24 21:05:00|11619.8|11613.2|11619.2|11612.6|11619.8|11613.2|11619.2|11612.6|6
1750799400000|2025-06-24 21:10:00|11618.8|11612.2|11618|11611.4|11618.8|11612.2|11618|11611.4|4
1750799700000|2025-06-24 21:15:00|11618.5|11611.9|11619.6|11613|11620.6|11614|11618.5|11611.9|14
1750800000000|2025-06-24 21:20:00|11619.5|11612.9|11619.5|11612.9|11620.4|11613.8|11614.3|11607.7|8
1750800300000|2025-06-24 21:25:00|11619.4|11612.8|11608.2|11604|11619.9|11613.3|11607.8|11602.5|21
1750800600000|2025-06-24 21:30:00|11617.5|11604.1|11611.7|11605.8|11619.1|11612.5|11609.7|11603.1|15
1750800900000|2025-06-24 21:35:00|11611.2|11605.7|11611|11606.3|11611.2|11606.3|11610.9|11605.7|8
1750801200000|2025-06-24 21:40:00|11610.8|11606.6|11611.5|11605.8|11611.9|11606.8|11610.5|11605.7|9
1750801500000|2025-06-24 21:45:00|11611.8|11606.2|11609.9|11607.1|11611.8|11607.1|11609.9|11605.9|5
1750801800000|2025-06-24 21:50:00|11610.1|11607.3|11614.5|11607.9|11617.6|11611|11610.1|11607.3|10
1750802100000|2025-06-24 21:55:00|11614.4|11607.8|11619|11612.4|11621.6|11615|11611.6|11605|15
1750802400000|2025-06-24 22:00:00|11612.3|11605.7|11610.8|11608|11614.2|11609.9|11610.8|11605.1|60
1750802700000|2025-06-24 22:05:00|11610.5|11608.3|11609.3|11608.1|11611|11609.7|11608.1|11607.1|43
1750803000000|2025-06-24 22:10:00|11609.6|11608.4|11606.8|11605.3|11609.7|11608.5|11606.4|11605|74
1750803300000|2025-06-24 22:15:00|11606.9|11605.4|11606.8|11605.5|11607.3|11606.2|11605.1|11604|92
1750803600000|2025-06-24 22:20:00|11606.9|11605.8|11606.9|11605.7|11608|11607.1|11606.5|11605.4|48
1750803900000|2025-06-24 22:25:00|11606.5|11605.3|11606.9|11605.8|11607.2|11606.1|11606.3|11605.2|52
1750804200000|2025-06-24 22:30:00|11607|11605.9|11607.3|11606.4|11608.1|11607.2|11606.9|11605.8|45
1750804500000|2025-06-24 22:35:00|11607.4|11606.5|11608.5|11607.6|11609.1|11608.2|11607.4|11606.5|36
1750804800000|2025-06-24 22:40:00|11608.4|11607.5|11607.6|11606.7|11608.4|11607.5|11607|11606.1|39
1750805100000|2025-06-24 22:45:00|11607.7|11606.8|11608.6|11607.7|11609.4|11608.5|11607.4|11606.5|32
1750805400000|2025-06-24 22:50:00|11608.5|11607.6|11608.4|11607.5|11608.8|11607.9|11607|11605.6|35
1750805700000|2025-06-24 22:55:00|11608.3|11607.4|11608.3|11607.4|11608.6|11607.7|11607.9|11607|23
1750806000000|2025-06-24 23:00:00|11608.6|11607.7|11609.6|11608.7|11610.5|11609.6|11608.2|11607.3|50
1750806300000|2025-06-24 23:05:00|11609.8|11608.9|11610.4|11609.5|11611|11610.1|11609.8|11608.9|19
1750806600000|2025-06-24 23:10:00|11610.5|11609.6|11611|11610.1|11611|11610.1|11609.4|11608.5|36
1750806900000|2025-06-24 23:15:00|11611.6|11610.7|11613.7|11612.8|11615|11614.1|11611|11610.1|44
1750807200000|2025-06-24 23:20:00|11613.4|11612.5|11614.7|11613.8|11615.3|11614.4|11613.2|11612.3|43
1750807500000|2025-06-24 23:25:00|11614.8|11613.9|11612.8|11611.9|11614.9|11614|11612.8|11611.9|19
1750807800000|2025-06-24 23:30:00|11612.9|11612|11612.4|11611.5|11613.6|11612.7|11611.4|11610.5|46
1750808100000|2025-06-24 23:35:00|11612|11611.1|11612.7|11611.8|11615.9|11615|11611.9|11611|55
1750808400000|2025-06-24 23:40:00|11612.6|11611.7|11613.8|11612.9|11614.9|11614|11612.6|11611.7|41
1750808700000|2025-06-24 23:45:00|11613.6|11612.7|11613.9|11613|11615.7|11614.8|11613.5|11612.6|52
1750809000000|2025-06-24 23:50:00|11614.2|11613.3|11613|11612.1|11614.8|11613.9|11612.4|11611.5|82
1750809300000|2025-06-24 23:55:00|11613.2|11612.3|11612.8|11611.9|11613.7|11612.8|11612|11611.1|79
1750809600000|2025-06-25 00:00:00|11612.9|11612|11618.1|11617.2|11619.1|11618.2|11611.8|11610.9|171
1750809900000|2025-06-25 00:05:00|11617.8|11616.9|11619.1|11618.2|11619.1|11618.2|11616.3|11615.4|114
1750810200000|2025-06-25 00:10:00|11619.3|11618.4|11618.4|11617.5|11622.1|11621.2|11618.2|11617.3|158
1750810500000|2025-06-25 00:15:00|11618.9|11618|11618.5|11617.9|11620.3|11619.4|11616.7|11616.1|135
1750810800000|2025-06-25 00:20:00|11618.4|11617.8|11620.7|11620.1|11622.2|11621.6|11617.8|11617.2|120
1750811100000|2025-06-25 00:25:00|11620.3|11619.7|11623.1|11622.2|11623.2|11622.6|11620.3|11619.7|93
1750811400000|2025-06-25 00:30:00|11623.2|11622.3|11621|11620.4|11624.2|11623.2|11618.3|11617.7|151
1750811700000|2025-06-25 00:35:00|11621.1|11620.5|11620.9|11620.3|11621.8|11621.2|11620.5|11619.9|84
1750812000000|2025-06-25 00:40:00|11621|11620.4|11619|11618.4|11621.7|11621.1|11618.8|11618.2|78
1750812300000|2025-06-25 00:45:00|11619.9|11619.3|11621.9|11621.3|11622|11621.4|11619|11618.4|76
1750812600000|2025-06-25 00:50:00|11622|11621.4|11626|11624.8|11627.1|11626.5|11621.7|11621|189
1750812900000|2025-06-25 00:55:00|11625.9|11624.7|11625.6|11625|11626.4|11625.8|11624.4|11623.5|169
1750813200000|2025-06-25 01:00:00|11625.7|11625.1|11625.8|11625.2|11626.8|11626.1|11624.8|11624.2|141
1750813500000|2025-06-25 01:05:00|11625.7|11625.1|11625.8|11625.2|11626.3|11625.7|11623.4|11622.2|124
1750813800000|2025-06-25 01:10:00|11626.1|11624.9|11628.4|11627.5|11631.9|11631.3|11626.1|11624.9|164
1750814100000|2025-06-25 01:15:00|11628.5|11627.6|11626.1|11625.5|11629.5|11628.6|11624.7|11624.1|153
1750814400000|2025-06-25 01:20:00|11626.2|11625.6|11625|11624.4|11627.7|11627.1|11625|11624.4|134
1750814700000|2025-06-25 01:25:00|11624.7|11624.1|11620.5|11619.4|11625.1|11624.5|11620|11619.1|109
1750815000000|2025-06-25 01:30:00|11620.3|11619.2|11619.4|11618.5|11623|11622.2|11618.2|11617.3|302
1750815300000|2025-06-25 01:35:00|11619.6|11618.7|11625.9|11625|11626.2|11625.3|11619.1|11618.2|159
1750815600000|2025-06-25 01:40:00|11625.8|11624.9|11626.5|11625.6|11627.4|11626.3|11625.2|11624.4|149
1750815900000|2025-06-25 01:45:00|11626.3|11625.4|11628.1|11627.2|11628.6|11627.5|11625.3|11624.4|144
1750816200000|2025-06-25 01:50:00|11628.3|11627.4|11628.1|11627.2|11629.3|11628.4|11627.3|11626.4|124
1750816500000|2025-06-25 01:55:00|11628.3|11627.4|11629.2|11628.3|11629.9|11629|11627.6|11626.7|208
1750816800000|2025-06-25 02:00:00|11629.4|11628.5|11628.5|11627.6|11629.8|11629.1|11626.8|11626.1|195
1750817100000|2025-06-25 02:05:00|11628.4|11627.5|11625.1|11624.2|11630|11629.1|11623|11622.1|182
1750817400000|2025-06-25 02:10:00|11625.2|11624.3|11625.9|11625|11627|11626.1|11624.3|11623.4|147
1750817700000|2025-06-25 02:15:00|11626|11625.1|11623|11622.4|11627.2|11626.6|11621.1|11620.2|125
1750818000000|2025-06-25 02:20:00|11623.1|11622.5|11625.8|11625.2|11627.2|11626.6|11623.1|11622.5|109
1750818300000|2025-06-25 02:25:00|11625.3|11624.7|11625|11624.4|11625.6|11624.9|11623.7|11623.1|73
1750818600000|2025-06-25 02:30:00|11624.9|11624.3|11623.6|11622.5|11625.2|11624.6|11623.3|11622.5|105
1750818900000|2025-06-25 02:35:00|11623.7|11622.6|11625.6|11624.5|11625.9|11624.9|11623.7|11622.5|73
1750819200000|2025-06-25 02:40:00|11625.1|11624|11622|11621.1|11625.2|11624.1|11620.3|11619.4|82
1750819500000|2025-06-25 02:45:00|11621.9|11621|11621.5|11620.6|11622.1|11621.2|11620.2|11619.6|60
1750819800000|2025-06-25 02:50:00|11621.9|11621|11619|11618.1|11622.2|11621.3|11618.2|11617.3|81
1750820100000|2025-06-25 02:55:00|11619.3|11618.4|11621|11620.1|11622.5|11621.6|11618.6|11617.7|122
1750820400000|2025-06-25 03:00:00|11621.1|11620.2|11619.7|11619.1|11621.7|11620.8|11618.3|11617.4|113
1750820700000|2025-06-25 03:05:00|11619.6|11619|11619.3|11618.4|11620.4|11619.6|11618.8|11617.9|68
1750821000000|2025-06-25 03:10:00|11619.9|11619|11619.8|11618.9|11621.4|11620.5|11619.1|11618.3|76
1750821300000|2025-06-25 03:15:00|11619.9|11619|11619.5|11618.6|11620.8|11620.1|11619.2|11618.3|84
1750821600000|2025-06-25 03:20:00|11619.8|11618.9|11622.4|11621.3|11622.8|11621.8|11619.4|11618.5|82
1750821900000|2025-06-25 03:25:00|11622.5|11621.4|11622.3|11621.7|11623.6|11623|11622.2|11621.4|115
1750822200000|2025-06-25 03:30:00|11622.6|11622|11619.8|11619.2|11622.7|11622.1|11619.7|11619|76
1750822500000|2025-06-25 03:35:00|11619.6|11619|11620.2|11619.6|11621.7|11621.1|11619.5|11618.9|46
1750822800000|2025-06-25 03:40:00|11620.1|11619.5|11621.3|11620.2|11621.9|11621|11619.6|11619|56
1750823100000|2025-06-25 03:45:00|11621.4|11620.3|11616.9|11616|11621.5|11620.6|11616.3|11615.6|102
1750823400000|2025-06-25 03:50:00|11616.1|11615.2|11613.4|11612.5|11616.1|11615.2|11613.1|11612.2|88
1750823700000|2025-06-25 03:55:00|11613.3|11612.4|11612.3|11611.4|11613.6|11612.7|11611.7|11610.8|72
1750824000000|2025-06-25 04:00:00|11612.6|11611.3|11615.3|11614.4|11616|11615.1|11612.1|11611.2|97
1750824300000|2025-06-25 04:05:00|11615.4|11614.5|11614.3|11613.4|11615.7|11615|11614.3|11613.4|76
1750824600000|2025-06-25 04:10:00|11614.4|11613.5|11614.9|11614|11615.4|11614.5|11613.8|11612.9|58
1750824900000|2025-06-25 04:15:00|11614.8|11613.9|11616.4|11615.5|11616.8|11615.9|11614.8|11613.9|64
1750825200000|2025-06-25 04:20:00|11616.3|11615.4|11616.3|11615.7|11618.3|11617.4|11616.1|11615.2|66
1750825500000|2025-06-25 04:25:00|11616.2|11615.6|11615.8|11615.2|11616.3|11615.7|11615.1|11614.3|37
1750825800000|2025-06-25 04:30:00|11616.1|11615.5|11616.8|11615.9|11617.3|11616.4|11615.1|11614.4|53
1750826100000|2025-06-25 04:35:00|11616.7|11616.1|11616.1|11615.5|11616.7|11616.1|11615.2|11614.6|40
1750826400000|2025-06-25 04:40:00|11616.2|11615.6|11614.3|11613.7|11616.2|11615.6|11613.8|11613.2|49
1750826700000|2025-06-25 04:45:00|11614.1|11613.5|11613.9|11613|11614.7|11614.1|11613.2|11612.6|79
1750827000000|2025-06-25 04:50:00|11614|11613.3|11613.4|11612.3|11614.6|11614|11613|11612.1|57
1750827300000|2025-06-25 04:55:00|11613.7|11612.6|11614.2|11613.6|11614.9|11614|11613.4|11612.6|62
1750827600000|2025-06-25 05:00:00|11614|11613.4|11613.8|11613.2|11614.2|11613.6|11612.2|11611.6|79
1750827900000|2025-06-25 05:05:00|11613.9|11613.3|11612.8|11611.9|11614.7|11614.1|11612.4|11611.5|72
1750828200000|2025-06-25 05:10:00|11613.5|11612.6|11614.7|11613.8|11615.7|11615.1|11613.5|11612.6|92
1750828500000|2025-06-25 05:15:00|11614.6|11613.7|11612.6|11611.7|11614.9|11614|11612.3|11611.2|91
1750828800000|2025-06-25 05:20:00|11612.5|11611.6|11611.6|11610.4|11613.4|11612.2|11611|11610.2|95
1750829100000|2025-06-25 05:25:00|11611.7|11610.6|11611.6|11610.4|11612.8|11611.7|11610.1|11609.1|110
1750829400000|2025-06-25 05:30:00|11611.7|11610.5|11613.1|11612.2|11613.7|11612.8|11611.4|11610.3|80
1750829700000|2025-06-25 05:35:00|11613|11612.1|11616.2|11615.3|11616.2|11615.3|11612.8|11612.1|95
1750830000000|2025-06-25 05:40:00|11616.4|11615.5|11618.8|11617.9|11619.3|11618.4|11616.2|11615.3|76
1750830300000|2025-06-25 05:45:00|11618.7|11617.8|11617.7|11617.1|11619.8|11619|11616.9|11616|73
1750830600000|2025-06-25 05:50:00|11617.3|11616.4|11617.1|11616.2|11617.6|11616.9|11614.5|11613.8|85
1750830900000|2025-06-25 05:55:00|11617.4|11616.5|11619.8|11618.9|11620.9|11619.9|11617|11616.2|117
1750831200000|2025-06-25 06:00:00|11619.3|11618.4|11616.2|11615.6|11619.4|11618.5|11613.4|11612.8|185
1750831500000|2025-06-25 06:05:00|11616.1|11615.5|11615.2|11614.3|11617.5|11616.9|11614.7|11614.1|155
1750831800000|2025-06-25 06:10:00|11615.1|11614.2|11617.8|11617.2|11618.3|11617.7|11613.6|11613|153
1750832100000|2025-06-25 06:15:00|11617.9|11617.3|11615.2|11614.6|11618|11617.4|11615|11614.1|137
1750832400000|2025-06-25 06:20:00|11616|11615.4|11617.8|11617.2|11619.2|11618.5|11615.4|11614.8|112
1750832700000|2025-06-25 06:25:00|11618.2|11617.6|11620.4|11619.8|11622.9|11622.3|11618.2|11617.6|184
1750833000000|2025-06-25 06:30:00|11620.2|11619.6|11617.5|11616.6|11620.2|11619.6|11616.2|11615|198
1750833300000|2025-06-25 06:35:00|11617.6|11616.7|11616.7|11616.1|11620.2|11619.6|11614.9|11614.3|136
1750833600000|2025-06-25 06:40:00|11616.5|11615.9|11617.2|11616.3|11617.2|11616.3|11614|11613|163
1750833900000|2025-06-25 06:45:00|11617.1|11616.2|11613.8|11612.9|11617.8|11616.9|11613.3|11612.4|181
1750834200000|2025-06-25 06:50:00|11613.6|11612.7|11610.9|11610.3|11613.7|11612.8|11607.8|11606.9|283
1750834500000|2025-06-25 06:55:00|11611.1|11610.5|11607.5|11606.9|11611.2|11610.6|11604.2|11603.3|334
1750834800000|2025-06-25 07:00:00|11607.6|11607|11604.6|11604|11607.8|11607|11601.6|11601|342
1750835100000|2025-06-25 07:05:00|11604.7|11604.1|11602.2|11601.6|11605.3|11604.7|11600.5|11599.7|168
1750835400000|2025-06-25 07:10:00|11601.8|11601.2|11604.1|11603.5|11606.8|11606.2|11601.7|11601.1|156
1750835700000|2025-06-25 07:15:00|11604.3|11603.7|11605.8|11605.2|11607.4|11606.8|11604.2|11603.6|143
1750836000000|2025-06-25 07:20:00|11605.9|11605.3|11604.6|11604|11606.2|11605.6|11603.1|11602.5|159
1750836300000|2025-06-25 07:25:00|11604.7|11604.1|11607.5|11606.9|11609|11608.4|11604.7|11604.1|145
1750836600000|2025-06-25 07:30:00|11607.2|11606.6|11603.9|11603|11608.7|11608.1|11603.8|11602.9|267
1750836900000|2025-06-25 07:35:00|11603.8|11602.4|11605.1|11604.5|11605.1|11604.5|11601.8|11600.9|230
1750837200000|2025-06-25 07:40:00|11605.2|11604.6|11608|11607.4|11609.6|11609|11605|11604.4|181
1750837500000|2025-06-25 07:45:00|11608.1|11607.5|11604.7|11604.1|11608.6|11608|11604.1|11603.5|174
1750837800000|2025-06-25 07:50:00|11604.6|11604|11594.4|11593.8|11605.2|11604.6|11590.3|11589.7|301
1750838100000|2025-06-25 07:55:00|11594.5|11593.9|11599.2|11598.3|11600.5|11599.9|11594.4|11593.8|234
1750838400000|2025-06-25 08:00:00|11599.4|11598.5|11595.1|11594.2|11601.1|11600.3|11593.6|11593|279
1750838700000|2025-06-25 08:05:00|11595|11594.1|11596|11595.4|11597.4|11596.8|11594.3|11593.7|176
1750839000000|2025-06-25 08:10:00|11596.5|11595.9|11598.5|11597.9|11599.6|11599|11594.2|11593.6|118
1750839300000|2025-06-25 08:15:00|11598.3|11597.7|11594.8|11594.2|11598.3|11597.7|11594.7|11594.1|163
1750839600000|2025-06-25 08:20:00|11595|11594.4|11599|11598.4|11600.2|11599.3|11594.9|11594.3|163
1750839900000|2025-06-25 08:25:00|11598.9|11598.3|11601.1|11600.2|11601.3|11600.4|11597.9|11597.3|179
1750840200000|2025-06-25 08:30:00|11600.6|11599.7|11604.2|11603.1|11604.4|11603.5|11598.4|11597.8|193
1750840500000|2025-06-25 08:35:00|11604.3|11603.3|11604.2|11603.3|11605.7|11604.8|11602|11601.4|156
1750840800000|2025-06-25 08:40:00|11604.1|11603.2|11607|11606.4|11607.6|11607|11603.9|11603.1|140
1750841100000|2025-06-25 08:45:00|11606.9|11606.3|11608.2|11607.6|11609.2|11608.4|11606.3|11605.7|140
1750841400000|2025-06-25 08:50:00|11608.1|11607.5|11607.4|11606.5|11611.2|11610.6|11606.8|11605.9|175
1750841700000|2025-06-25 08:55:00|11608.1|11607.2|11610.4|11609.8|11611.7|11610.9|11607.9|11607.2|176
1750842000000|2025-06-25 09:00:00|11610.2|11609.6|11608.2|11607.3|11611.7|11610.8|11606.5|11605.9|196
1750842300000|2025-06-25 09:05:00|11608.5|11607.6|11605.8|11604.9|11608.6|11607.7|11605.2|11604.3|232
1750842600000|2025-06-25 09:10:00|11605.9|11605|11603.1|11602.5|11605.9|11605|11601.9|11601|235
1750842900000|2025-06-25 09:15:00|11602.6|11602|11601.8|11600.9|11602.9|11602|11599.5|11598.6|147
1750843200000|2025-06-25 09:20:00|11601.6|11600.7|11601.2|11600.3|11603.5|11602.6|11601.2|11600.3|123
1750843500000|2025-06-25 09:25:00|11601.7|11600.8|11596.7|11595.8|11602|11601.1|11596.3|11595.2|181
1750843800000|2025-06-25 09:30:00|11596.6|11595.7|11595.2|11594.6|11598.9|11598|11594.6|11593.7|172
1750844100000|2025-06-25 09:35:00|11595.1|11594.5|11595.8|11594.9|11598.6|11597.7|11592.7|11591.8|159
1750844400000|2025-06-25 09:40:00|11596|11594.8|11594.8|11594.2|11596.4|11595.5|11594.1|11593.2|85
1750844700000|2025-06-25 09:45:00|11594.7|11594.1|11596.2|11595.3|11596.8|11596.2|11594.2|11593.6|91
1750845000000|2025-06-25 09:50:00|11596.4|11595.5|11598|11597.4|11600.2|11599.3|11594.6|11594|195
1750845300000|2025-06-25 09:55:00|11598.2|11597.3|11601.1|11600.5|11601.1|11600.5|11597.9|11597.2|175
1750845600000|2025-06-25 10:00:00|11601|11600.4|11599|11598.4|11602.6|11601.8|11597.6|11597|167
1750845900000|2025-06-25 10:05:00|11599.1|11598.5|11601.6|11601|11601.7|11601.1|11598.6|11598|89
1750846200000|2025-06-25 10:10:00|11601.5|11600.9|11600.7|11600.1|11601.5|11600.9|11599|11598.2|103
1750846500000|2025-06-25 10:15:00|11600.6|11600|11607.2|11606.3|11607.2|11606.4|11600.2|11599.6|114
1750846800000|2025-06-25 10:20:00|11607.4|11606.5|11606.4|11605.5|11608.1|11607.2|11605.7|11605.1|129
1750847100000|2025-06-25 10:25:00|11606.2|11605.3|11608|11607.4|11608.2|11607.5|11605.9|11605|145
1750847400000|2025-06-25 10:30:00|11608.1|11607.2|11604.6|11603.7|11608.7|11607.9|11603.9|11602.8|113
1750847700000|2025-06-25 10:35:00|11604.7|11603.8|11605.3|11604.4|11605.7|11605|11602.1|11601.2|98
1750848000000|2025-06-25 10:40:00|11605.8|11604.9|11607.3|11606.7|11607.3|11606.7|11604.2|11603.6|76
1750848300000|2025-06-25 10:45:00|11607.4|11606.8|11603.6|11603|11607.4|11606.8|11603.1|11602.2|103
1750848600000|2025-06-25 10:50:00|11603.7|11602.8|11604.6|11604|11606.5|11605.6|11603.2|11602.5|91
1750848900000|2025-06-25 10:55:00|11605.1|11604.5|11604.2|11603.3|11607.2|11606.4|11604|11603|96
1750849200000|2025-06-25 11:00:00|11604|11603.1|11608.8|11607.9|11608.9|11608|11603.2|11602.3|139
1750849500000|2025-06-25 11:05:00|11608.9|11608|11611.6|11610.7|11611.8|11611.2|11608.8|11607.8|140
1750849800000|2025-06-25 11:10:00|11612.3|11611.4|11612.2|11611.3|11613.9|11613.1|11609.8|11609.1|137
1750850100000|2025-06-25 11:15:00|11612.1|11611.5|11608.8|11607.9|11613.2|11612.3|11608|11607.1|135
1750850400000|2025-06-25 11:20:00|11609.1|11608.2|11605.3|11604.4|11610.3|11609.4|11604.4|11603.5|158
1750850700000|2025-06-25 11:25:00|11605.6|11604.7|11605.7|11604.8|11607.3|11606.4|11602.7|11602.1|191
1750851000000|2025-06-25 11:30:00|11605.5|11604.6|11603.8|11602.9|11607.2|11606.5|11603.6|11602.9|145
1750851300000|2025-06-25 11:35:00|11603.7|11602.8|11600.2|11599.3|11604|11603.1|11599.4|11598.8|117
1750851600000|2025-06-25 11:40:00|11600.3|11599.4|11600.8|11600.2|11602.5|11601.7|11599.4|11598.8|150
1750851900000|2025-06-25 11:45:00|11600.7|11599.8|11599.4|11598.8|11601.1|11600.1|11598.5|11597.9|127
1750852200000|2025-06-25 11:50:00|11599.7|11599.1|11599.5|11598.9|11602|11601.4|11598.8|11598.2|87
1750852500000|2025-06-25 11:55:00|11599.6|11599|11599.7|11599.1|11600.5|11599.9|11597.3|11596.4|193
1750852800000|2025-06-25 12:00:00|11599.4|11598.8|11598.1|11597.5|11599.7|11599.1|11597.4|11596.8|144
1750853100000|2025-06-25 12:05:00|11598.2|11597.6|11598.7|11597.8|11599.8|11598.7|11597.2|11596.1|143
1750853400000|2025-06-25 12:10:00|11598.8|11598.2|11601.6|11601|11602.2|11601.6|11598.6|11598|143
1750853700000|2025-06-25 12:15:00|11601.7|11601.1|11601.3|11600.7|11605.5|11604.9|11601.1|11600.4|151
1750854000000|2025-06-25 12:20:00|11601.4|11600.8|11599.7|11599.1|11602|11601.4|11598.6|11598|164
1750854300000|2025-06-25 12:25:00|11599.6|11599|11595.9|11595.3|11600.3|11599.4|11595.8|11595.2|163
1750854600000|2025-06-25 12:30:00|11595.7|11595.1|11596.4|11595.5|11596.7|11596|11593.1|11592.5|279
1750854900000|2025-06-25 12:35:00|11596.3|11595.4|11597|11596.4|11598.4|11597.8|11594.4|11593.5|271
1750855200000|2025-06-25 12:40:00|11597.1|11596.5|11597.2|11596.6|11599.2|11598.3|11595.1|11594.2|184
1750855500000|2025-06-25 12:45:00|11597.1|11596.5|11592.3|11591.7|11597.1|11596.5|11591.1|11590.5|221
1750855800000|2025-06-25 12:50:00|11592.2|11591.6|11591.1|11590.5|11594|11593.4|11590.6|11590|210
1750856100000|2025-06-25 12:55:00|11591.5|11590.9|11593.2|11592.6|11595|11594.4|11590.8|11590.2|233
1750856400000|2025-06-25 13:00:00|11593.1|11592.5|11595.7|11595.1|11595.9|11595.3|11590.7|11590.1|157
1750856700000|2025-06-25 13:05:00|11595.5|11594.9|11593.5|11592.9|11595.8|11595.2|11591.5|11590.9|188
1750857000000|2025-06-25 13:10:00|11593.6|11593|11597.6|11596.7|11597.6|11596.7|11591.1|11590.5|180
1750857300000|2025-06-25 13:15:00|11597.7|11596.8|11599.6|11599|11599.6|11599|11595.7|11595.1|151
1750857600000|2025-06-25 13:20:00|11599.8|11599.2|11601.8|11601.2|11602.9|11602.3|11599.7|11599.1|174
1750857900000|2025-06-25 13:25:00|11602.4|11601.8|11602.4|11601.5|11604|11603.4|11600.9|11600.3|170
1750858200000|2025-06-25 13:30:00|11602.3|11601.4|11603.1|11602.2|11604.2|11603.3|11601.4|11600.6|214
1750858500000|2025-06-25 13:35:00|11602.6|11601.7|11605|11604.4|11606.2|11605.6|11601.3|11600.7|197
1750858800000|2025-06-25 13:40:00|11604.9|11604.3|11604.1|11603.5|11608.1|11607.3|11602.3|11601.7|194
1750859100000|2025-06-25 13:45:00|11604.5|11603.9|11600.3|11599.7|11605.7|11605.1|11600.1|11599.5|270
1750859400000|2025-06-25 13:50:00|11600|11599.4|11602.3|11601.7|11603.8|11603|11599.5|11598.9|277
1750859700000|2025-06-25 13:55:00|11601.9|11601.3|11601.4|11600.5|11604.8|11603.7|11600.1|11599.5|224
1750860000000|2025-06-25 14:00:00|11601.1|11599.8|11608.8|11608.2|11609.5|11608.9|11601.1|11599.8|281
1750860300000|2025-06-25 14:05:00|11609|11608.4|11613.3|11612.4|11613.5|11612.5|11608.3|11607.7|297
1750860600000|2025-06-25 14:10:00|11613.2|11612.3|11606.8|11606.2|11616.3|11615.5|11606.3|11605.7|370
1750860900000|2025-06-25 14:15:00|11606.7|11606.1|11605.3|11604.7|11606.8|11606.2|11602.3|11601.7|283
1750861200000|2025-06-25 14:20:00|11605|11604.4|11608|11607.4|11609|11608.1|11605|11604.4|274
1750861500000|2025-06-25 14:25:00|11608.2|11607.6|11614.9|11614.3|11615.2|11614.6|11607.2|11606.6|373
1750861800000|2025-06-25 14:30:00|11615.2|11614.6|11614.3|11613.7|11617.4|11616.5|11612.1|11611.5|284
1750862100000|2025-06-25 14:35:00|11614.2|11613.3|11620.8|11619.9|11621.2|11620.6|11613|11612.4|322
1750862400000|2025-06-25 14:40:00|11620.5|11619.6|11620.7|11620.1|11622.9|11622.3|11618.6|11618|290
1750862700000|2025-06-25 14:45:00|11620.6|11620|11619.9|11619.3|11623.2|11622.6|11617.4|11616.8|260
1750863000000|2025-06-25 14:50:00|11620.3|11619.7|11619.6|11619|11624.5|11623.4|11619.2|11618.6|236
1750863300000|2025-06-25 14:55:00|11619.5|11618.9|11621.6|11621|11622.9|11622.1|11618.8|11618.2|348
1750863600000|2025-06-25 15:00:00|11621.5|11620.9|11623.3|11622.7|11627|11626.3|11619.8|11619.2|371
1750863900000|2025-06-25 15:05:00|11622.9|11622.3|11621.5|11620.9|11625.1|11624.5|11621.3|11620.7|250
1750864200000|2025-06-25 15:10:00|11621.9|11621.3|11624.9|11624.3|11626.8|11626.2|11621.8|11621.2|268
1750864500000|2025-06-25 15:15:00|11625.3|11624.7|11624|11623.4|11626.3|11625.7|11622.7|11621.8|275
1750864800000|2025-06-25 15:20:00|11624.2|11623.6|11627|11626.4|11627.8|11627.2|11623|11622.4|239
1750865100000|2025-06-25 15:25:00|11627.1|11626.5|11625|11624.4|11627.1|11626.5|11623.9|11623.3|191
1750865400000|2025-06-25 15:30:00|11625.1|11624.5|11625.2|11624.6|11627.7|11627.1|11624.5|11622.6|269
1750865700000|2025-06-25 15:35:00|11625.3|11624.7|11626.2|11625.6|11629.2|11628.3|11623.7|11622.8|305
1750866000000|2025-06-25 15:40:00|11626|11625.4|11627.9|11627.3|11630.4|11629.5|11625.4|11624.8|361
1750866300000|2025-06-25 15:45:00|11627.8|11627.2|11621.9|11621|11627.8|11627.2|11621.8|11620.9|323
1750866600000|2025-06-25 15:50:00|11622|11621.1|11618.7|11617.8|11622.2|11621.3|11618.1|11617.1|342
1750866900000|2025-06-25 15:55:00|11618.6|11617.7|11619.9|11619.3|11620.6|11620|11617.1|11616.3|342
1750867200000|2025-06-25 16:00:00|11619.8|11619.2|11629.9|11629|11630.2|11629.6|11619.8|11619.2|280
1750867500000|2025-06-25 16:05:00|11629.8|11628.9|11631|11630.4|11633.3|11632.7|11628.4|11627.8|223
1750867800000|2025-06-25 16:10:00|11630.8|11630.2|11630|11629.4|11630.8|11630.2|11628.6|11628|218
1750868100000|2025-06-25 16:15:00|11630.1|11629.5|11630.5|11629.6|11631.5|11630.9|11628.8|11628.2|235
1750868400000|2025-06-25 16:20:00|11630.1|11629.2|11633.3|11632.7|11635.1|11634.3|11629.6|11629|267
1750868700000|2025-06-25 16:25:00|11633.4|11632.8|11632.9|11632|11634.8|11633.9|11632|11631.4|270
1750869000000|2025-06-25 16:30:00|11632.8|11631.9|11633.8|11632.9|11635|11634.3|11631.9|11631|272
1750869300000|2025-06-25 16:35:00|11634|11633.1|11633.6|11632.7|11634.8|11633.9|11632.9|11632|278
1750869600000|2025-06-25 16:40:00|11633.8|11632.9|11634.4|11633.5|11634.8|11634|11632.1|11631.5|271
1750869900000|2025-06-25 16:45:00|11634.5|11633.6|11634|11633.4|11635.9|11635.3|11633.7|11633|246
1750870200000|2025-06-25 16:50:00|11634.2|11633.6|11632.9|11632.3|11634.3|11633.7|11631.4|11630.5|183
1750870500000|2025-06-25 16:55:00|11632.8|11632.2|11631.4|11630.1|11634|11633.4|11631.4|11630.1|148
1750870800000|2025-06-25 17:00:00|11631.5|11630.2|11627.4|11626.8|11632|11630.8|11627.4|11626.3|175
1750871100000|2025-06-25 17:05:00|11627.5|11626.9|11630|11629.1|11631.8|11630.5|11627.5|11626.9|113
1750871400000|2025-06-25 17:10:00|11629.9|11629|11628.9|11628.3|11630.7|11630.1|11627.9|11627.2|112
1750871700000|2025-06-25 17:15:00|11629|11628.4|11631|11630.4|11631|11630.4|11628|11627.4|95
1750872000000|2025-06-25 17:20:00|11630.9|11630.3|11634.3|11633.7|11634.9|11634.3|11630.2|11629.5|111
1750872300000|2025-06-25 17:25:00|11634.4|11633.8|11635.2|11634.6|11636.8|11636.2|11634|11633.4|91
1750872600000|2025-06-25 17:30:00|11635.1|11634.5|11636.3|11635.7|11638.5|11637.7|11635|11634.4|151
1750872900000|2025-06-25 17:35:00|11636.2|11635.6|11637.6|11637|11638.9|11637.9|11635.8|11635.2|130
1750873200000|2025-06-25 17:40:00|11636.8|11636.2|11639.7|11638.5|11639.7|11638.6|11635.4|11634.8|156
1750873500000|2025-06-25 17:45:00|11639.8|11638.9|11639.5|11638.9|11639.9|11639.3|11637.1|11636.5|114
1750873800000|2025-06-25 17:50:00|11639.6|11639|11642.1|11641.2|11644.8|11643.9|11639.5|11638.9|185
1750874100000|2025-06-25 17:55:00|11642|11641.1|11643.1|11642.5|11643.9|11643.3|11641.7|11640.8|145
1750874400000|2025-06-25 18:00:00|11643.2|11642.6|11643.3|11642.7|11644.2|11643.6|11642.1|11641.5|141
1750874700000|2025-06-25 18:05:00|11643.2|11642.6|11643.1|11642.2|11646.1|11645.2|11642.4|11641.5|106
1750875000000|2025-06-25 18:10:00|11643|11642.4|11643.9|11643|11644.1|11643.4|11642.7|11642.1|91
1750875300000|2025-06-25 18:15:00|11643.8|11642.9|11644.6|11644|11646.1|11645.2|11643.5|11642.8|105
1750875600000|2025-06-25 18:20:00|11644.7|11643.8|11646.8|11645.9|11648.8|11648.2|11644.5|11643.6|122
1750875900000|2025-06-25 18:25:00|11647.2|11646.3|11651|11650.4|11651.2|11650.4|11646.8|11645.9|130
1750876200000|2025-06-25 18:30:00|11650.9|11650.3|11654.2|11653.6|11655.9|11655.1|11650.4|11649.8|214
1750876500000|2025-06-25 18:35:00|11654.1|11653.5|11655.6|11654.5|11658.5|11657|11653.1|11652.3|193
1750876800000|2025-06-25 18:40:00|11655.5|11654.4|11656.7|11656.1|11660.1|11659.5|11653.9|11653|203
1750877100000|2025-06-25 18:45:00|11656.3|11655.7|11658.3|11657.7|11660.5|11659.6|11656.3|11655.7|153
1750877400000|2025-06-25 18:50:00|11658.2|11657.6|11656.9|11655.8|11659.4|11658.5|11656.7|11655.7|135
1750877700000|2025-06-25 18:55:00|11656.8|11655.7|11661|11660.4|11661.3|11660.7|11656.8|11655.7|168
1750878000000|2025-06-25 19:00:00|11661.3|11660.6|11662.6|11662|11665.5|11664.6|11660.8|11659.9|230
1750878300000|2025-06-25 19:05:00|11662.5|11661.9|11661|11659.7|11664.3|11663.7|11660.8|11659.7|125
1750878600000|2025-06-25 19:10:00|11661.1|11660.2|11663.4|11662.5|11663.8|11662.6|11659.1|11658.2|153
1750878900000|2025-06-25 19:15:00|11663.3|11662.4|11663.5|11662.9|11663.8|11663.2|11662.1|11661.5|86
1750879200000|2025-06-25 19:20:00|11663.6|11663|11665.6|11665|11665.6|11665|11662.5|11661.6|79
1750879500000|2025-06-25 19:25:00|11665.7|11665.1|11662.8|11662.2|11665.8|11665.2|11661.4|11660.8|96
1750879800000|2025-06-25 19:30:00|11662.9|11662.3|11662.7|11662.1|11663.9|11663.3|11660.7|11660.1|80
1750880100000|2025-06-25 19:35:00|11662.6|11662|11660.3|11659.4|11662.7|11662.1|11660.3|11659.1|59
1750880400000|2025-06-25 19:40:00|11660.5|11659.6|11662.5|11661.9|11662.6|11662|11660.4|11659.5|94
1750880700000|2025-06-25 19:45:00|11662.2|11661.6|11662.8|11662.2|11663.4|11662.8|11661.9|11661.3|72
1750881000000|2025-06-25 19:50:00|11662.7|11662.1|11660|11659.4|11662.7|11662.1|11659.2|11658.6|74
1750881300000|2025-06-25 19:55:00|11660.3|11659.7|11658.4|11657.8|11660.3|11659.7|11656.6|11655.6|123
1750881600000|2025-06-25 20:00:00|11658.5|11657.9|11660.1|11659.5|11661.3|11660.7|11657.6|11657|120
1750881900000|2025-06-25 20:05:00|11659.8|11659.2|11658.9|11658.3|11659.9|11659.3|11657.1|11656.5|84
1750882200000|2025-06-25 20:10:00|11659.3|11658.4|11655.9|11655|11659.6|11658.6|11655.2|11654.3|65
1750882500000|2025-06-25 20:15:00|11655.7|11654.8|11655.8|11655.2|11658.1|11657.2|11655.5|11654|53
1750882800000|2025-06-25 20:20:00|11655.9|11655.3|11654.8|11654.2|11657.3|11656.4|11654.4|11653.5|77
1750883100000|2025-06-25 20:25:00|11654.6|11654|11652.2|11651.3|11655.3|11654.4|11651.8|11650.9|74
1750883400000|2025-06-25 20:30:00|11652.1|11651.2|11652.8|11651.9|11653.2|11652.4|11651.6|11650.7|49
1750883700000|2025-06-25 20:35:00|11652.9|11652|11653.2|11652.3|11654.1|11653.5|11652.4|11651.5|63
1750884000000|2025-06-25 20:40:00|11653.4|11652.2|11654|11653.1|11654.7|11653.6|11653.4|11652.2|33
1750884300000|2025-06-25 20:45:00|11653.9|11653|11653|11652.1|11654.7|11653.8|11652.9|11652|54
1750884600000|2025-06-25 20:50:00|11652.9|11652|11657|11656.1|11657.3|11656.4|11652.7|11651.8|88
1750884900000|2025-06-25 20:55:00|11657.4|11655.9|11661.3|11657.5|11662.1|11659.5|11657.2|11655.6|164
1750885200000|2025-06-25 21:00:00|11662.4|11656.6|11660.3|11653.7|11662.6|11656.6|11660.2|11653.6|15
1750885500000|2025-06-25 21:05:00|11660.7|11654.1|11660.8|11654.2|11660.8|11654.2|11660.6|11654|3
1750885800000|2025-06-25 21:10:00|11660.4|11653.8|11660.5|11653.9|11660.5|11653.9|11659.4|11652.8|5
1750886100000|2025-06-25 21:15:00|11660.4|11653.8|11660.5|11653.9|11660.5|11653.9|11660.4|11653.8|2
1750886400000|2025-06-25 21:20:00|11660.8|11654.2|11660.8|11654.2|11660.8|11654.2|11660.8|11654.2|1
1750886700000|2025-06-25 21:25:00|11660.6|11654|11659|11652.5|11660.6|11654|11658.7|11652.1|18
1750887000000|2025-06-25 21:30:00|11658.9|11652.4|11657|11652.7|11659|11653.6|11656.9|11652.4|11
1750887300000|2025-06-25 21:35:00|11656.7|11653.2|11656.4|11652.7|11656.7|11653.2|11656.4|11652.7|5
1750887600000|2025-06-25 21:40:00|11656.9|11653|11656.1|11653|11657.8|11654.3|11656.1|11652.7|11
1750887900000|2025-06-25 21:45:00|11656.4|11652.8|11656.4|11653.2|11656.4|11653.2|11656.4|11652.8|4
1750888200000|2025-06-25 21:50:00|11656.1|11652.9|11656.4|11653.1|11656.6|11653.3|11656.1|11652.9|5
1750888500000|2025-06-25 21:55:00|11656.6|11653.3|11659.7|11653.8|11659.7|11653.9|11656.6|11653.3|10
1750888800000|2025-06-25 22:00:00|11658.4|11653.5|11658.2|11655.2|11660.5|11656.2|11657.6|11653.5|40
1750889100000|2025-06-25 22:05:00|11657.9|11655.5|11657.6|11655.6|11658.2|11655.8|11656.7|11655|40
1750889400000|2025-06-25 22:10:00|11657.8|11655.9|11658.9|11658|11659.8|11658|11657.3|11655.2|50
1750889700000|2025-06-25 22:15:00|11659.1|11658.2|11657.6|11656.7|11659.1|11658.2|11657.2|11656.3|42
1750890000000|2025-06-25 22:20:00|11657.3|11656.4|11659.2|11658.3|11659.8|11658.5|11657.3|11656.4|32
1750890300000|2025-06-25 22:25:00|11659.8|11658.2|11657.1|11656.2|11659.8|11658.4|11656.9|11656|52
1750890600000|2025-06-25 22:30:00|11657|11656.1|11659.8|11658.9|11660.3|11659.4|11656.8|11655.9|45
1750890900000|2025-06-25 22:35:00|11660|11659.1|11658.8|11657.9|11660|11659.1|11658.8|11657.9|41
1750891200000|2025-06-25 22:40:00|11659|11658.1|11660.2|11659.3|11661.3|11660.4|11659|11658.1|57
1750891500000|2025-06-25 22:45:00|11660.3|11659.4|11659.7|11658.8|11660.4|11659.5|11658.4|11657.5|44
1750891800000|2025-06-25 22:50:00|11659.6|11658.7|11659.5|11658.3|11660.2|11659|11659.4|11658.2|32
1750892100000|2025-06-25 22:55:00|11659.6|11658.2|11659.9|11659|11660.6|11659.5|11659.6|11658.2|60
1750892400000|2025-06-25 23:00:00|11660.1|11659.2|11669.9|11669|11670.6|11669.7|11659.9|11659|259
1750892700000|2025-06-25 23:05:00|11669.3|11668.4|11670.7|11669.8|11671.7|11670.8|11666.7|11665.8|120
1750893000000|2025-06-25 23:10:00|11671.4|11670.5|11675.5|11674.6|11676.3|11675|11670.9|11670|181
1750893300000|2025-06-25 23:15:00|11675.3|11674.4|11675|11674.1|11676.5|11674.8|11669.1|11668.2|164
1750893600000|2025-06-25 23:20:00|11675.2|11674.3|11672.4|11671.5|11676.4|11675.5|11672.4|11671.5|76
1750893900000|2025-06-25 23:25:00|11672.5|11671.6|11672.9|11672|11675.6|11674.8|11672|11671.1|72
1750894200000|2025-06-25 23:30:00|11673|11672.1|11678.8|11677.9|11679.9|11678.8|11673|11672.1|113
1750894500000|2025-06-25 23:35:00|11678.7|11677.8|11678.4|11677.5|11681.2|11680.3|11676.4|11675.5|109
1750894800000|2025-06-25 23:40:00|11679|11678.1|11677.8|11676.9|11679.7|11678.8|11677.8|11676.9|85
1750895100000|2025-06-25 23:45:00|11677.3|11676.4|11678.9|11678|11679.6|11678.7|11675.6|11674.7|104
1750895400000|2025-06-25 23:50:00|11678.8|11677.9|11684.4|11683.5|11685|11684.1|11678|11677.1|151
1750895700000|2025-06-25 23:55:00|11684.3|11683.4|11683.6|11682.7|11685.2|11684.3|11683.2|11682.3|153
1750896000000|2025-06-26 00:00:00|11683.4|11682.5|11686.3|11685.7|11688.4|11687.1|11682.9|11682.1|206
1750896300000|2025-06-26 00:05:00|11686.8|11686.2|11686.4|11685.8|11688|11687.4|11685.9|11685.3|124
1750896600000|2025-06-26 00:10:00|11686.3|11685.7|11687.4|11686.8|11687.7|11687.1|11683.9|11683.3|113
1750896900000|2025-06-26 00:15:00|11687.5|11686.9|11687.9|11687.3|11688.2|11687.6|11685.8|11685.2|118
1750897200000|2025-06-26 00:20:00|11687.6|11687|11685.8|11685.2|11688.6|11687.9|11685.5|11684.9|93
1750897500000|2025-06-26 00:25:00|11686|11685.4|11687.9|11687.3|11688|11687.4|11686|11685.4|80
1750897800000|2025-06-26 00:30:00|11687.8|11687.2|11685.2|11684.6|11689|11688.4|11685.2|11684.5|110
1750898100000|2025-06-26 00:35:00|11685.1|11684.5|11685.2|11684.6|11685.8|11685.2|11682.6|11681.7|118
1750898400000|2025-06-26 00:40:00|11685.3|11684.7|11685.1|11684.5|11687.3|11686.7|11685|11684.1|115
1750898700000|2025-06-26 00:45:00|11685.3|11684.7|11683.8|11683.2|11685.8|11684.9|11683.2|11682.6|71
1750899000000|2025-06-26 00:50:00|11683.9|11683.3|11680.9|11680.3|11683.9|11683.3|11680.5|11679.9|174
1750899300000|2025-06-26 00:55:00|11681.6|11679.5|11682.4|11681.5|11683.7|11682.6|11680.5|11679.5|131
1750899600000|2025-06-26 01:00:00|11683.3|11682.4|11679.9|11679.3|11683.3|11682.7|11678.6|11678|147
1750899900000|2025-06-26 01:05:00|11680.1|11679.5|11679.5|11678.6|11681.4|11680.8|11678.5|11677.9|110
1750900200000|2025-06-26 01:10:00|11679.6|11678.7|11676.8|11675.9|11680.7|11680|11676.7|11675.8|179
1750900500000|2025-06-26 01:15:00|11676.7|11675.8|11674.4|11673.3|11677.7|11676.7|11673.6|11673|158
1750900800000|2025-06-26 01:20:00|11674.5|11673.2|11669.2|11668.6|11674.5|11673.2|11669.2|11668.6|166
1750901100000|2025-06-26 01:25:00|11669.1|11668.5|11672.2|11671.3|11672.9|11671.9|11668|11667.1|186
1750901400000|2025-06-26 01:30:00|11672.3|11671.4|11672.3|11671.4|11673.5|11672.9|11671|11670.4|111
1750901700000|2025-06-26 01:35:00|11672.2|11671.3|11672.9|11672.3|11673.6|11673|11671.1|11670.5|88
1750902000000|2025-06-26 01:40:00|11673.4|11672.8|11678.3|11677.7|11682.1|11681.5|11672.9|11671.9|240
1750902300000|2025-06-26 01:45:00|11678.2|11677.6|11684.2|11683.6|11685.3|11684.7|11678.1|11677.5|166
1750902600000|2025-06-26 01:50:00|11684.5|11683.9|11685.8|11685.2|11688.8|11687.7|11684.1|11683.5|148
1750902900000|2025-06-26 01:55:00|11685.7|11685.1|11687.1|11686.5|11688.4|11687.8|11685.2|11684.6|147
1750903200000|2025-06-26 02:00:00|11686.7|11686.1|11687|11686.4|11688.6|11688|11686.1|11685.5|113
1750903500000|2025-06-26 02:05:00|11686.8|11686.2|11685.8|11685.2|11688.6|11688|11685.6|11685|105
1750903800000|2025-06-26 02:10:00|11685.9|11685|11684.9|11684.3|11686.5|11685.6|11684|11683.1|95
1750904100000|2025-06-26 02:15:00|11685|11684.4|11683.7|11682.8|11685.1|11684.5|11683|11682.2|99
1750904400000|2025-06-26 02:20:00|11683.6|11683|11685.9|11685.3|11686.4|11685.8|11682.6|11681.8|115
1750904700000|2025-06-26 02:25:00|11686.4|11685.8|11687.9|11687.3|11688.5|11687.9|11686.4|11685.8|121
1750905000000|2025-06-26 02:30:00|11687.7|11687.1|11684.8|11684.2|11687.8|11687.2|11684|11683.1|163
1750905300000|2025-06-26 02:35:00|11685|11683.6|11687.3|11686.1|11688.4|11687.6|11684.6|11683.2|153
1750905600000|2025-06-26 02:40:00|11687.2|11686|11687.8|11687.2|11688.1|11687.5|11685.4|11684.5|113
1750905900000|2025-06-26 02:45:00|11687.7|11687.1|11689.2|11688.3|11690.4|11689.7|11687.7|11686.6|138
1750906200000|2025-06-26 02:50:00|11689|11688.1|11693.1|11692.5|11695.2|11694.6|11688.9|11688|226
1750906500000|2025-06-26 02:55:00|11693|11692.4|11690.9|11690.3|11693.4|11692.8|11687|11685.5|242
1750906800000|2025-06-26 03:00:00|11691|11690.4|11699.8|11698.4|11699.9|11698.5|11689.9|11689.3|170
1750907100000|2025-06-26 03:05:00|11699.7|11698.3|11702.6|11702|11718.8|11717.6|11698.6|11697.6|695
1750907400000|2025-06-26 03:10:00|11702.8|11702.2|11696|11695.4|11704.5|11703.9|11695.2|11694.6|314
1750907700000|2025-06-26 03:15:00|11696.2|11695.6|11703.1|11702.5|11703.8|11703.2|11696.1|11695.5|253
1750908000000|2025-06-26 03:20:00|11703.2|11702.6|11700.4|11699.2|11704.1|11703.5|11699|11698.4|216
1750908300000|2025-06-26 03:25:00|11700.2|11699.3|11695.1|11694.5|11700.7|11699.8|11694.8|11694.2|113
1750908600000|2025-06-26 03:30:00|11695.2|11694.6|11691.3|11690.4|11695.3|11694.7|11691.1|11690.4|134
1750908900000|2025-06-26 03:35:00|11691.2|11690.3|11690.6|11689.4|11694.7|11693.8|11688.8|11688.2|178
1750909200000|2025-06-26 03:40:00|11691.1|11690.2|11694.1|11693.5|11694.6|11694|11690.4|11689.5|122
1750909500000|2025-06-26 03:45:00|11694.2|11693.6|11692.9|11692.3|11694.2|11693.6|11692.4|11691.7|44
1750909800000|2025-06-26 03:50:00|11693.4|11692.5|11693.7|11693.1|11696.2|11695.6|11692.7|11692.1|85
1750910100000|2025-06-26 03:55:00|11694.1|11693.5|11695.2|11694.6|11695.8|11695.2|11693.7|11693.1|131
1750910400000|2025-06-26 04:00:00|11695.3|11694.7|11689.5|11688.9|11695.3|11694.7|11688.6|11687.7|194
1750910700000|2025-06-26 04:05:00|11689.6|11689|11687.9|11687|11691.3|11690.3|11686.2|11685.2|155
1750911000000|2025-06-26 04:10:00|11688.1|11686.8|11684.9|11684|11688.1|11687|11683.9|11683|169
1750911300000|2025-06-26 04:15:00|11684.8|11683.9|11684.1|11683.5|11684.9|11684.1|11682|11681|123
1750911600000|2025-06-26 04:20:00|11684|11683.4|11684|11683.1|11686.3|11685.5|11682.1|11681.2|101
1750911900000|2025-06-26 04:25:00|11683.9|11683.3|11684.9|11684.3|11685.7|11685.1|11683.4|11682.8|53
1750912200000|2025-06-26 04:30:00|11685|11684.4|11685.4|11684.8|11687.2|11686.3|11684.4|11683.8|99
1750912500000|2025-06-26 04:35:00|11685.1|11684.5|11685.2|11684.6|11685.8|11685.2|11684.3|11683.7|56
1750912800000|2025-06-26 04:40:00|11685|11684.4|11683.5|11682.9|11685.6|11685|11683.2|11682.6|91
1750913100000|2025-06-26 04:45:00|11683.6|11683|11681.7|11681.1|11684.2|11683.2|11681.4|11680.5|119
1750913400000|2025-06-26 04:50:00|11681.5|11680.9|11682|11681.4|11682.8|11682.2|11681|11680.1|71
1750913700000|2025-06-26 04:55:00|11681.9|11681.3|11680.9|11680|11682.3|11681.3|11678.9|11677.9|126
1750914000000|2025-06-26 05:00:00|11680.8|11679.9|11677.7|11677.1|11680.8|11679.9|11676.5|11675.6|206
1750914300000|2025-06-26 05:05:00|11677.8|11677.2|11680.7|11679.4|11681.3|11680.2|11676.1|11675.5|130
1750914600000|2025-06-26 05:10:00|11680.4|11679.3|11681.4|11680.8|11683.8|11683.2|11680.2|11679.1|116
1750914900000|2025-06-26 05:15:00|11681.5|11680.9|11682.3|11681.7|11683.7|11683.1|11680.9|11680.3|74
1750915200000|2025-06-26 05:20:00|11682.1|11681.5|11683.5|11682.6|11684|11683.4|11682.1|11681.5|75
1750915500000|2025-06-26 05:25:00|11683.6|11682.7|11683.9|11683.3|11684.6|11684|11682|11681.4|84
1750915800000|2025-06-26 05:30:00|11683.8|11683.2|11683.6|11683|11685.5|11684.9|11683.6|11683|79
1750916100000|2025-06-26 05:35:00|11683.8|11683.2|11680.5|11679.9|11684.8|11684.2|11679.3|11678.6|103
1750916400000|2025-06-26 05:40:00|11680.6|11680|11678.5|11677.9|11681.6|11681|11677.3|11676.4|108
1750916700000|2025-06-26 05:45:00|11679.1|11678.5|11678.9|11678.3|11679.9|11679.3|11677.5|11676.9|83
1750917000000|2025-06-26 05:50:00|11679.1|11678.5|11683.7|11682.5|11684.5|11683.4|11677.9|11677|169
1750917300000|2025-06-26 05:55:00|11683.8|11682.4|11686.4|11684.9|11686.9|11686|11682.3|11681.4|227
1750917600000|2025-06-26 06:00:00|11686.2|11684.6|11678.5|11677.9|11686.2|11684.6|11677.9|11677|390
1750917900000|2025-06-26 06:05:00|11678.6|11678|11676.2|11675.6|11678.6|11678|11673.9|11673|339
1750918200000|2025-06-26 06:10:00|11676.4|11675.8|11675.3|11674.4|11683.2|11682.6|11673|11672.1|361
1750918500000|2025-06-26 06:15:00|11675.1|11674.2|11677.4|11676.8|11678|11677.4|11671.9|11671.1|275
1750918800000|2025-06-26 06:20:00|11676.5|11675.9|11679.6|11679|11681.7|11681.1|11676.1|11675.5|202
1750919100000|2025-06-26 06:25:00|11679.2|11678.6|11677.8|11676.9|11681.7|11680.8|11675.5|11674.6|217
1750919400000|2025-06-26 06:30:00|11677.9|11677|11679.8|11678.9|11680.2|11679.3|11676.5|11675.5|242
1750919700000|2025-06-26 06:35:00|11680|11679.1|11684.7|11683.8|11685.4|11684.5|11678.2|11677.2|244
1750920000000|2025-06-26 06:40:00|11684.1|11683.5|11686.6|11686|11688.1|11687.1|11683.2|11682.3|252
1750920300000|2025-06-26 06:45:00|11687.1|11686.5|11688.6|11687.7|11691.8|11690.4|11686.6|11685.7|318
1750920600000|2025-06-26 06:50:00|11688.3|11687.4|11692.5|11691.9|11694.7|11693.6|11686.4|11685.8|334
1750920900000|2025-06-26 06:55:00|11692.4|11691.8|11700.4|11699.1|11700.8|11700.2|11691.9|11691.3|407
1750921200000|2025-06-26 07:00:00|11700.6|11698.8|11694.5|11693.9|11700.7|11700|11694.1|11693.5|432
1750921500000|2025-06-26 07:05:00|11694.6|11694|11695|11694.4|11697.5|11696.6|11691.7|11690.7|271
1750921800000|2025-06-26 07:10:00|11694.9|11694.3|11701|11700.1|11701.7|11700.9|11692.5|11691.6|429
1750922100000|2025-06-26 07:15:00|11701.1|11700.2|11707.8|11707.2|11711|11710.4|11699.8|11699|677
1750922400000|2025-06-26 07:20:00|11707.9|11707|11708.4|11707.8|11713.5|11712.9|11706|11705.4|426
1750922700000|2025-06-26 07:25:00|11708.3|11707.7|11703|11702.1|11708.4|11707.8|11701.2|11700.6|372
1750923000000|2025-06-26 07:30:00|11703.3|11702.4|11696.8|11696.2|11704.9|11704.3|11695.5|11694.6|457
1750923300000|2025-06-26 07:35:00|11697|11696.4|11695|11694.4|11698.8|11698.2|11692.8|11692|340
1750923600000|2025-06-26 07:40:00|11695.4|11694.8|11703.5|11702|11703.7|11702.4|11693.1|11692.4|442
1750923900000|2025-06-26 07:45:00|11703.3|11701.9|11708.4|11707.8|11709|11707.9|11702.6|11701.3|428
1750924200000|2025-06-26 07:50:00|11708.5|11707.9|11706.8|11706.2|11713.2|11712.2|11705.5|11704.9|374
1750924500000|2025-06-26 07:55:00|11706.6|11706|11711.2|11710.3|11711.2|11710.3|11703.8|11703.2|322
1750924800000|2025-06-26 08:00:00|11711.3|11710.4|11713.4|11712.8|11714.4|11713.5|11706.9|11706.3|321
1750925100000|2025-06-26 08:05:00|11713.3|11712.7|11723.2|11722.6|11725.4|11724|11713.3|11712.7|432
1750925400000|2025-06-26 08:10:00|11723.1|11722.5|11732.2|11731.3|11732.4|11731.5|11719.7|11719.1|422
1750925700000|2025-06-26 08:15:00|11732.3|11731.4|11725.1|11724.2|11732.7|11731.8|11724.7|11723.8|446
1750926000000|2025-06-26 08:20:00|11724.9|11724|11727.3|11726.7|11727.6|11727|11721.9|11721.3|364
1750926300000|2025-06-26 08:25:00|11727.2|11726.6|11729.8|11729.2|11733.6|11732.6|11727.1|11726.5|486
1750926600000|2025-06-26 08:30:00|11729.7|11729.1|11740|11739.1|11741.2|11740|11728.4|11727.4|515
1750926900000|2025-06-26 08:35:00|11739.9|11739|11740.5|11739.9|11742.6|11741.7|11736.7|11735.8|513
1750927200000|2025-06-26 08:40:00|11740.2|11739.6|11739.3|11738.1|11745.5|11744.7|11737.7|11736.7|544
1750927500000|2025-06-26 08:45:00|11738.9|11737.8|11736.7|11736.1|11739.3|11738.7|11731.9|11731|489
1750927800000|2025-06-26 08:50:00|11736.8|11736.2|11731.3|11730.7|11737.7|11736.9|11731.2|11730.3|492
1750928100000|2025-06-26 08:55:00|11731.4|11730.8|11728.4|11727.8|11731.7|11730.8|11727.8|11726.5|489
1750928400000|2025-06-26 09:00:00|11727.9|11727.3|11723.5|11722.9|11729.1|11728.5|11723.5|11722.4|297
1750928700000|2025-06-26 09:05:00|11723.6|11723|11725.8|11724.9|11726|11725.1|11721.7|11721.1|279
1750929000000|2025-06-26 09:10:00|11725.9|11725.3|11722.4|11721.2|11726.6|11726|11722.3|11721.1|310
1750929300000|2025-06-26 09:15:00|11722.5|11721.3|11718.1|11717.2|11723.8|11723.2|11717.6|11716.6|346
1750929600000|2025-06-26 09:20:00|11718.2|11717.3|11716|11715.1|11719.6|11719|11715.5|11714.6|355
1750929900000|2025-06-26 09:25:00|11716.2|11715.3|11719.3|11718.7|11719.4|11718.8|11712.9|11712|411
1750930200000|2025-06-26 09:30:00|11719|11718.4|11722.3|11721.4|11723.1|11722.5|11717.8|11717.2|330
1750930500000|2025-06-26 09:35:00|11722|11721.5|11723.2|11722.6|11725.7|11725.1|11720.1|11719.5|353
1750930800000|2025-06-26 09:40:00|11723.1|11722.5|11726.8|11725.9|11727.8|11726.9|11721.8|11721.2|244
1750931100000|2025-06-26 09:45:00|11726.9|11726|11727.1|11726|11728.5|11727.9|11725.6|11724.9|254
1750931400000|2025-06-26 09:50:00|11726.9|11725.9|11726.2|11725.6|11728.4|11727.8|11723.4|11722.8|303
1750931700000|2025-06-26 09:55:00|11726.3|11725.7|11725.3|11724.4|11728.2|11727.6|11723.4|11722.8|221
1750932000000|2025-06-26 10:00:00|11724.9|11724|11726.1|11725.5|11728.5|11727.9|11724.8|11723.9|232
1750932300000|2025-06-26 10:05:00|11725.8|11725.2|11722.1|11721.5|11726.8|11726.2|11720.5|11719.9|261
1750932600000|2025-06-26 10:10:00|11722.8|11722.2|11720.9|11720.3|11725.3|11724.7|11719.7|11719.1|230
1750932900000|2025-06-26 10:15:00|11721|11720.4|11725.8|11725.2|11726|11725.4|11720.6|11720|217
1750933200000|2025-06-26 10:20:00|11725.7|11725.1|11726.7|11725.5|11728.7|11728.1|11724.4|11723.8|288
1750933500000|2025-06-26 10:25:00|11726.9|11725.8|11729.2|11728.6|11730.4|11729.8|11726.3|11725.4|279
1750933800000|2025-06-26 10:30:00|11729.3|11728.7|11722.1|11721.5|11731.3|11730.7|11721.7|11721.1|303
1750934100000|2025-06-26 10:35:00|11722.4|11721.8|11720.8|11720.2|11722.8|11721.9|11718.9|11718.3|249
1750934400000|2025-06-26 10:40:00|11720.9|11720.3|11716.2|11715.6|11721.3|11720.7|11715.8|11715.1|279
1750934700000|2025-06-26 10:45:00|11716.7|11716.1|11715.6|11715|11720.6|11720|11715.3|11714.7|251
1750935000000|2025-06-26 10:50:00|11715.4|11714.8|11718.1|11717.5|11718.5|11717.9|11715|11714.1|231
1750935300000|2025-06-26 10:55:00|11718.3|11717.7|11715.5|11714.9|11718.3|11717.7|11713.7|11713.1|228
1750935600000|2025-06-26 11:00:00|11715|11714.4|11713.4|11712.8|11716|11715.4|11712.6|11712|248
1750935900000|2025-06-26 11:05:00|11713|11712.4|11708.5|11707.9|11713.3|11712.7|11707.5|11706.6|225
1750936200000|2025-06-26 11:10:00|11708.8|11708.2|11706.7|11706.1|11709.7|11709.1|11706.7|11705.6|243
1750936500000|2025-06-26 11:15:00|11707.1|11706.5|11702.5|11701.9|11708|11707.4|11701.9|11701.3|197
1750936800000|2025-06-26 11:20:00|11702.6|11702|11699.1|11698.5|11702.9|11702.3|11696.6|11696|225
1750937100000|2025-06-26 11:25:00|11698.9|11698.3|11702.9|11702|11702.9|11702|11696.3|11695.7|238
1750937400000|2025-06-26 11:30:00|11703|11702.1|11705|11704.4|11706|11705|11701.8|11701.1|223
1750937700000|2025-06-26 11:35:00|11705.3|11704.7|11696.6|11695.3|11705.7|11705.1|11694.6|11693.8|335
1750938000000|2025-06-26 11:40:00|11697.1|11695.9|11699.1|11698.5|11702.7|11702.1|11695.5|11694.6|245
1750938300000|2025-06-26 11:45:00|11699.2|11698.6|11700.1|11699.2|11703.5|11702.9|11697.6|11697|245
1750938600000|2025-06-26 11:50:00|11700.3|11699|11698.8|11698.2|11703.5|11702.9|11696.3|11695.7|278
1750938900000|2025-06-26 11:55:00|11698.9|11698.3|11695.3|11694.7|11699.5|11698.9|11694.1|11693.5|298
1750939200000|2025-06-26 12:00:00|11695.1|11694.5|11691.9|11691.3|11698.9|11698.3|11691.5|11690.6|333
1750939500000|2025-06-26 12:05:00|11692|11691.4|11695.4|11694.5|11695.8|11695.2|11690.3|11689.7|286
1750939800000|2025-06-26 12:10:00|11695.2|11694.3|11697.7|11697.1|11699.3|11698.7|11694.4|11693.8|710
1750940100000|2025-06-26 12:15:00|11698|11697.4|11702.4|11701.8|11703.5|11702.9|11697|11696.4|1144
1750940400000|2025-06-26 12:20:00|11702.5|11701.9|11705.1|11704.5|11707.2|11706.5|11701.4|11700.6|1273
1750940700000|2025-06-26 12:25:00|11705.2|11704.6|11711.4|11705.4|11711.4|11709|11704.1|11703.2|1327
1750941000000|2025-06-26 12:30:00|11711.3|11705.3|11698|11697.1|11715.2|11711.1|11694.2|11693.3|2014
1750941300000|2025-06-26 12:35:00|11698.3|11697.4|11703.5|11702.6|11705|11704.1|11690.1|11689.5|1850
1750941600000|2025-06-26 12:40:00|11703.8|11702.7|11709.8|11708.9|11711.5|11710.6|11697.5|11696.6|1945
1750941900000|2025-06-26 12:45:00|11709.7|11708.8|11709.3|11708.4|11713.6|11712.5|11705.9|11705|1716
1750942200000|2025-06-26 12:50:00|11709.1|11708.2|11706|11704.8|11710.9|11710|11705.2|11704.4|1663
1750942500000|2025-06-26 12:55:00|11705.9|11704.9|11707.4|11706.8|11709.2|11708.6|11704|11703.4|1517
1750942800000|2025-06-26 13:00:00|11707.9|11707.3|11704.2|11703.6|11712|11711.4|11701.5|11700.2|1933
1750943100000|2025-06-26 13:05:00|11704.1|11703.5|11698.2|11697.6|11704.1|11703.5|11694.7|11693.9|1451
1750943400000|2025-06-26 13:10:00|11698.3|11697.7|11703.8|11702.9|11705.3|11704.4|11695.8|11695.2|1420
1750943700000|2025-06-26 13:15:00|11703.7|11702.8|11706.5|11705.9|11707.2|11706.6|11700.6|11700|1356
1750944000000|2025-06-26 13:20:00|11706.4|11705.8|11711.4|11710.8|11714.1|11713.2|11706|11705.4|1415
1750944300000|2025-06-26 13:25:00|11711.5|11710.9|11719.6|11718.7|11719.7|11718.8|11710.4|11709.8|1449
1750944600000|2025-06-26 13:30:00|11719.3|11718.8|11712.2|11711.3|11721.4|11720.8|11710|11709.4|1549
1750944900000|2025-06-26 13:35:00|11712.1|11711.2|11711.3|11710.7|11713.1|11712.2|11708.3|11707.7|560
1750945200000|2025-06-26 13:40:00|11710.6|11710|11714.8|11714.2|11715.2|11714.6|11708.6|11708|378
1750945500000|2025-06-26 13:45:00|11715.4|11714.8|11718.5|11717.9|11720.4|11719.8|11714.7|11713.9|446
1750945800000|2025-06-26 13:50:00|11718.8|11718.2|11717.8|11717.2|11719.5|11718.9|11715|11714.1|383
1750946100000|2025-06-26 13:55:00|11717.5|11716.9|11718|11716.8|11721.3|11720.5|11717.5|11716.7|403
1750946400000|2025-06-26 14:00:00|11718.2|11716.7|11707.5|11706.9|11718.6|11717.4|11707.3|11706.7|498
1750946700000|2025-06-26 14:05:00|11707.4|11706.8|11713.7|11713.1|11717.2|11716.6|11706.3|11705.3|413
1750947000000|2025-06-26 14:10:00|11713.6|11713|11715.9|11715.3|11716.2|11715.5|11708.6|11707.7|452
1750947300000|2025-06-26 14:15:00|11716|11715.4|11715.8|11715.2|11720.1|11719.1|11715|11714.4|516
1750947600000|2025-06-26 14:20:00|11715.9|11715.3|11711.5|11710.9|11716.8|11716.2|11709.2|11708.6|570
1750947900000|2025-06-26 14:25:00|11711.6|11711|11709.9|11709.3|11715.7|11714.9|11708.3|11707.7|427
1750948200000|2025-06-26 14:30:00|11709.8|11709.2|11710.3|11709.7|11718.3|11717.7|11709.4|11708.8|582
1750948500000|2025-06-26 14:35:00|11710.2|11709.6|11710.2|11709.6|11715|11714.4|11709.2|11708.6|450
1750948800000|2025-06-26 14:40:00|11709.9|11709.3|11715|11714.4|11717.8|11716.8|11709.3|11708.7|575
1750949100000|2025-06-26 14:45:00|11714.9|11714.3|11717.4|11716.8|11720.5|11718.8|11714.1|11713.5|441
1750949400000|2025-06-26 14:50:00|11717.3|11716.7|11711.9|11711.3|11718.9|11718.3|11711.5|11710.9|673
1750949700000|2025-06-26 14:55:00|11711|11710.4|11708.9|11708.3|11711.5|11710.9|11707.5|11706.9|575
1750950000000|2025-06-26 15:00:00|11709|11708.4|11710|11709.4|11711.7|11711.1|11707.6|11707|460
1750950300000|2025-06-26 15:05:00|11710.1|11709.5|11701.7|11701.1|11710.3|11709.7|11700.7|11699.9|338
1750950600000|2025-06-26 15:10:00|11701.3|11700.7|11700.2|11699.1|11701.3|11700.7|11690.8|11689.1|472
1750950900000|2025-06-26 15:15:00|11700.4|11699.3|11701.7|11701.1|11703.8|11702|11699.1|11698.2|485
1750951200000|2025-06-26 15:20:00|11701.8|11701.2|11698.7|11698.1|11702.6|11702|11694|11693.4|433
1750951500000|2025-06-26 15:25:00|11699|11698.4|11698.3|11697.7|11701.3|11700.4|11696.5|11695.9|379
1750951800000|2025-06-26 15:30:00|11698.6|11698|11707.6|11706.7|11708.4|11707.5|11698.5|11697.9|367
1750952100000|2025-06-26 15:35:00|11707.5|11706.9|11711.3|11710.7|11711.4|11710.8|11704.6|11704|341
1750952400000|2025-06-26 15:40:00|11711.4|11710.8|11712.5|11711.9|11712.8|11712.1|11709.9|11708.3|322
1750952700000|2025-06-26 15:45:00|11712.4|11711.8|11711|11710.4|11713.2|11712.6|11709.7|11709.1|329
1750953000000|2025-06-26 15:50:00|11710.8|11710.2|11715.1|11714.5|11718.4|11717.5|11710.7|11710.1|351
1750953300000|2025-06-26 15:55:00|11715.2|11714.6|11716.8|11716.2|11717.2|11716.6|11713.5|11712.9|251
1750953600000|2025-06-26 16:00:00|11716.9|11716.3|11718|11717.4|11718.5|11717.9|11714.4|11713.8|239
1750953900000|2025-06-26 16:05:00|11718.4|11717.8|11716.5|11715.9|11719.7|11719.1|11715.9|11715.3|156
1750954200000|2025-06-26 16:10:00|11716.3|11715.7|11718.7|11718.1|11719.5|11718.9|11716.2|11715.6|226
1750954500000|2025-06-26 16:15:00|11718.6|11718|11713.9|11713.3|11718.6|11718|11710|11709.4|299
1750954800000|2025-06-26 16:20:00|11713.7|11713.1|11719.6|11719|11720|11719.4|11713.7|11713.1|292
1750955100000|2025-06-26 16:25:00|11719.7|11719.1|11726.8|11726.2|11728|11727|11719|11718.4|417
1750955400000|2025-06-26 16:30:00|11726.7|11726.1|11730.1|11729.2|11732.9|11732.3|11725.4|11724.8|361
1750955700000|2025-06-26 16:35:00|11730.2|11729.3|11739.2|11738.6|11739.8|11739.2|11730.2|11729.3|318
1750956000000|2025-06-26 16:40:00|11739.4|11738.8|11738|11737.4|11741|11740.2|11737|11736.4|317
1750956300000|2025-06-26 16:45:00|11737.7|11737.1|11737.4|11736.8|11738.9|11738.3|11735.8|11735.2|236
1750956600000|2025-06-26 16:50:00|11737.3|11736.7|11734.4|11733.8|11738.5|11737.9|11732.4|11731.8|281
1750956900000|2025-06-26 16:55:00|11734.5|11733.9|11729.4|11728.8|11735.8|11735.2|11728.7|11728.1|292
1750957200000|2025-06-26 17:00:00|11729.2|11728.6|11731.8|11731.2|11731.8|11731.2|11727.4|11726.8|197
1750957500000|2025-06-26 17:05:00|11731.9|11731.3|11729.4|11728.8|11732.7|11732.1|11729|11728.4|183
1750957800000|2025-06-26 17:10:00|11729.5|11728.9|11726.3|11725.7|11730.5|11729.6|11725.5|11724.9|274
1750958100000|2025-06-26 17:15:00|11726.2|11725.6|11723|11722.4|11726.4|11725.8|11721.3|11720.7|344
1750958400000|2025-06-26 17:20:00|11723.1|11722.5|11725.1|11724.2|11725.9|11725.1|11722.2|11721.6|258
1750958700000|2025-06-26 17:25:00|11724.9|11724|11726.3|11725.7|11727.4|11726.8|11723.5|11722.6|237
1750959000000|2025-06-26 17:30:00|11726.2|11725.6|11725.4|11724.8|11729.3|11728.7|11725.4|11724.8|247
1750959300000|2025-06-26 17:35:00|11725.3|11724.7|11724.3|11723.7|11726|11725.4|11722.4|11721.8|226
1750959600000|2025-06-26 17:40:00|11724.4|11723.8|11728.2|11727.3|11728.4|11727.5|11723.5|11722.9|259
1750959900000|2025-06-26 17:45:00|11728.1|11727.2|11726.6|11726|11729.1|11728.3|11724.8|11723.9|209
1750960200000|2025-06-26 17:50:00|11726.7|11726.1|11726.2|11725.6|11728.9|11728.3|11725.7|11725.1|212
1750960500000|2025-06-26 17:55:00|11726.3|11725.7|11725.3|11724.7|11727.5|11726.9|11724.4|11723.8|274
1750960800000|2025-06-26 18:00:00|11725.2|11724.6|11726.2|11725.6|11726.2|11725.6|11723.2|11722.6|214
1750961100000|2025-06-26 18:05:00|11726|11725.4|11726.6|11726|11727.7|11727.1|11725|11724.4|163
1750961400000|2025-06-26 18:10:00|11726.8|11726.2|11727.1|11726.5|11727.5|11726.9|11725.4|11724.8|188
1750961700000|2025-06-26 18:15:00|11727.2|11726.6|11727|11726.4|11729.3|11728.7|11725.1|11724.5|223
1750962000000|2025-06-26 18:20:00|11726.9|11726.3|11722.7|11722.1|11727.5|11726.9|11722.5|11721.9|180
1750962300000|2025-06-26 18:25:00|11722.9|11722.3|11721.1|11720.5|11723|11722.4|11719.8|11719.2|250
1750962600000|2025-06-26 18:30:00|11721.2|11720.6|11720.2|11719.6|11722.3|11721.7|11719.3|11718.7|176
1750962900000|2025-06-26 18:35:00|11720.3|11719.7|11721.9|11721.3|11723.8|11723.2|11720|11719.4|201
1750963200000|2025-06-26 18:40:00|11722.1|11721.5|11720.7|11720.1|11722.3|11721.7|11719.9|11719.3|174
1750963500000|2025-06-26 18:45:00|11720.2|11719.6|11721.8|11721.2|11722.1|11721.5|11718.1|11717.5|223
1750963800000|2025-06-26 18:50:00|11721.6|11721|11723|11722.4|11724.3|11723.7|11721.2|11720.6|232
1750964100000|2025-06-26 18:55:00|11723.1|11722.5|11720.9|11720.3|11723.1|11722.5|11719.6|11719|152
1750964400000|2025-06-26 19:00:00|11721|11720.4|11719.2|11718.6|11721.1|11720.5|11718.9|11718.3|92
1750964700000|2025-06-26 19:05:00|11719.1|11718.5|11711.3|11710.7|11719.1|11718.5|11710.6|11710|214
1750965000000|2025-06-26 19:10:00|11711|11710.4|11708.7|11708.1|11711.5|11710.9|11705.8|11705.2|217
1750965300000|2025-06-26 19:15:00|11708.1|11707.5|11706.1|11705.5|11708.5|11707.9|11704.7|11704.1|173
1750965600000|2025-06-26 19:20:00|11705.8|11705.2|11709.5|11708.9|11710.3|11709.7|11705.2|11704.3|182
1750965900000|2025-06-26 19:25:00|11709.6|11709|11708.6|11707.7|11711.1|11710.5|11708.1|11707.2|219
1750966200000|2025-06-26 19:30:00|11708.7|11707.8|11708.7|11708.1|11710.8|11710.2|11707.3|11706.7|242
1750966500000|2025-06-26 19:35:00|11708.5|11707.9|11710.3|11709.7|11710.5|11709.9|11706.7|11706.1|214
1750966800000|2025-06-26 19:40:00|11710.4|11709.8|11711.3|11710.7|11711.7|11711|11709.6|11708.8|170
1750967100000|2025-06-26 19:45:00|11711.2|11710.6|11710.5|11709.9|11711.6|11711|11706.7|11706.1|235
1750967400000|2025-06-26 19:50:00|11710.4|11709.8|11707.3|11706.7|11712.6|11712|11707.1|11706.5|259
1750967700000|2025-06-26 19:55:00|11706.9|11706.3|11705.1|11704.5|11707.7|11707.1|11704.7|11704.1|210
1750968000000|2025-06-26 20:00:00|11705.2|11704.6|11700.6|11700|11709.2|11708.6|11699.6|11699|172
1750968300000|2025-06-26 20:05:00|11700.4|11699.8|11702.7|11701.8|11704.4|11702.6|11698.3|11697.7|247
1750968600000|2025-06-26 20:10:00|11702.6|11701.7|11702.5|11701.6|11702.6|11701.7|11699|11698.4|148
1750968900000|2025-06-26 20:15:00|11702.6|11701.7|11700|11699.1|11702.6|11701.7|11699.7|11698.8|177
1750969200000|2025-06-26 20:20:00|11699.9|11699|11696.9|11696|11700.5|11699.6|11696.7|11695.8|185
1750969500000|2025-06-26 20:25:00|11696.8|11695.9|11697.9|11697|11699|11698.1|11695.1|11694.5|177
1750969800000|2025-06-26 20:30:00|11697.4|11696.5|11697.5|11696.6|11698.2|11697.3|11694.3|11693.4|199
1750970100000|2025-06-26 20:35:00|11697.6|11696.7|11698.9|11698|11698.9|11698|11697.1|11696.2|176
1750970400000|2025-06-26 20:40:00|11698.8|11697.9|11701.2|11700.3|11701.5|11700.6|11697.5|11696.6|216
1750970700000|2025-06-26 20:45:00|11701.3|11700.4|11701.1|11700.2|11701.9|11701|11699.6|11698.7|201
1750971000000|2025-06-26 20:50:00|11701|11700.1|11700.7|11699.8|11702.3|11701.4|11700.3|11699.4|236
1750971300000|2025-06-26 20:55:00|11700.9|11699.4|11702.4|11699.2|11703.6|11701.7|11700.9|11698.4|188
1750971600000|2025-06-26 21:00:00|11701.5|11698.3|11700.3|11693.7|11710.4|11703.8|11694.6|11688|27
1750971900000|2025-06-26 21:05:00|11701.1|11694.5|11702.3|11695.7|11703.4|11696.8|11701.1|11694.5|13
1750972200000|2025-06-26 21:10:00|11702.7|11696.1|11709.3|11702.7|11710.8|11704.2|11695.4|11688.8|68
1750972500000|2025-06-26 21:15:00|11709.7|11703.1|11701.8|11695.2|11709.7|11703.1|11698.8|11692.2|56
1750972800000|2025-06-26 21:20:00|11702|11695.4|11699.6|11693|11702|11695.4|11699.3|11692.7|59
1750973100000|2025-06-26 21:25:00|11699|11692.4|11698.4|11693|11700.4|11694.5|11698.4|11692.2|68
1750973400000|2025-06-26 21:30:00|11699.3|11693.9|11699|11695.2|11701.1|11696|11698.4|11693|65
1750973700000|2025-06-26 21:35:00|11698.7|11694.9|11695.3|11691.5|11700.7|11695.8|11695.3|11689.7|84
1750974000000|2025-06-26 21:40:00|11696.7|11690.1|11696.6|11690|11707.6|11701|11695.8|11689.2|59
1750974300000|2025-06-26 21:45:00|11696.3|11689.7|11702.2|11695.6|11705.6|11699|11695.8|11689.5|106
1750974600000|2025-06-26 21:50:00|11702.4|11695.8|11702.9|11696.3|11704.2|11697.6|11701.7|11695.1|78
1750974900000|2025-06-26 21:55:00|11702.8|11696.2|11702.1|11695.5|11703.3|11696.7|11701.8|11695.2|34
1750975200000|2025-06-26 22:00:00|11702.3|11695.7|11694.5|11691.4|11702.3|11696.2|11691.7|11688.4|140
1750975500000|2025-06-26 22:05:00|11694.2|11691.7|11693.1|11692.2|11694.8|11693.1|11691|11688|87
1750975800000|2025-06-26 22:10:00|11693.4|11692.5|11693.4|11692.5|11695.3|11694.4|11693.1|11692.2|152
1750976100000|2025-06-26 22:15:00|11693.5|11692.6|11693.8|11692.1|11696.7|11695.8|11693.1|11692.1|128
1750976400000|2025-06-26 22:20:00|11692.8|11691.9|11693.1|11692.2|11694.4|11693.5|11691.4|11690.5|144
1750976700000|2025-06-26 22:25:00|11692.9|11692|11694.5|11693.6|11695.3|11694.4|11692.2|11690.9|171
1750977000000|2025-06-26 22:30:00|11694.6|11693.7|11691.2|11690.3|11694.6|11693.7|11690.7|11689.8|174
1750977300000|2025-06-26 22:35:00|11691.3|11690.4|11683|11682.1|11691.9|11691|11683|11682.1|225
1750977600000|2025-06-26 22:40:00|11683.1|11682.2|11682|11681.1|11683.7|11682.8|11681.2|11680.2|198
1750977900000|2025-06-26 22:45:00|11682.2|11681.3|11682.3|11681.4|11684.5|11683.6|11681.3|11680.4|175
1750978200000|2025-06-26 22:50:00|11682.2|11681.3|11683.5|11682.6|11683.9|11683|11681.8|11680.9|155
1750978500000|2025-06-26 22:55:00|11683.4|11682.5|11683.5|11682.6|11684|11683.1|11683|11681.6|111
1750978800000|2025-06-26 23:00:00|11683.6|11682.7|11689|11688.1|11692.3|11691.4|11683.4|11682.5|86
1750979100000|2025-06-26 23:05:00|11688.8|11687.9|11691.2|11690.1|11692.2|11691|11687.8|11686.9|92
1750979400000|2025-06-26 23:10:00|11691.3|11690.2|11693.1|11692.2|11693.6|11692.7|11690|11689.1|186
1750979700000|2025-06-26 23:15:00|11693.2|11692.3|11692.2|11691.3|11695.5|11694.6|11691.7|11690.8|170
1750980000000|2025-06-26 23:20:00|11692.1|11691.2|11694.6|11693.3|11695.1|11694.2|11691.8|11690.4|156
1750980300000|2025-06-26 23:25:00|11694.5|11693.2|11693.5|11692.6|11694.7|11693.8|11691.9|11691|151
1750980600000|2025-06-26 23:30:00|11693.1|11692.2|11693.1|11692.2|11694.3|11693.4|11689.7|11688.8|245
1750980900000|2025-06-26 23:35:00|11693|11692.1|11696.8|11695.9|11697.3|11696.4|11693|11692.1|206
1750981200000|2025-06-26 23:40:00|11697.2|11696.3|11697.3|11696.4|11698|11697.1|11694|11693.1|200
1750981500000|2025-06-26 23:45:00|11697.1|11696.2|11697.8|11696.9|11699.1|11698.2|11694.1|11693.2|200
1750981800000|2025-06-26 23:50:00|11697.9|11697|11693.4|11692.5|11697.9|11697|11693.2|11692.3|208
1750982100000|2025-06-26 23:55:00|11693.2|11692.3|11693|11692.1|11694.6|11693.7|11689.1|11687.8|248
1750982400000|2025-06-27 00:00:00|11693.3|11692.4|11695.7|11694.8|11696.3|11695.4|11693.1|11692.2|195
1750982700000|2025-06-27 00:05:00|11696.1|11695|11697.3|11696.4|11697.5|11696.6|11694|11693.1|194
1750983000000|2025-06-27 00:10:00|11697.4|11696.5|11696.4|11695.5|11698.5|11697.6|11696.2|11695.3|238
1750983300000|2025-06-27 00:15:00|11696.3|11695.4|11696|11695.4|11698.8|11697.9|11694.7|11693.8|214
1750983600000|2025-06-27 00:20:00|11696.1|11695.5|11692.5|11691.6|11696.3|11695.7|11691.9|11691.3|198
1750983900000|2025-06-27 00:25:00|11692.7|11691.8|11692.9|11692|11694.6|11693.7|11690.8|11689.9|249
1750984200000|2025-06-27 00:30:00|11693.3|11692.4|11690.9|11690|11694.3|11693.7|11689.7|11688.8|297
1750984500000|2025-06-27 00:35:00|11691.1|11690.2|11690|11689.4|11692.2|11691.3|11688.5|11687.9|212
1750984800000|2025-06-27 00:40:00|11689.9|11689.3|11694.4|11693.8|11694.7|11694.1|11689.9|11689.3|232
1750985100000|2025-06-27 00:45:00|11694.3|11693.7|11694.9|11694.3|11695.2|11694.6|11692.6|11692|208
1750985400000|2025-06-27 00:50:00|11695|11694.4|11697.5|11696.9|11698.7|11698.1|11691.8|11691.2|269
1750985700000|2025-06-27 00:55:00|11697.2|11696.6|11692.6|11692|11697.5|11696.9|11691.7|11691.1|295
1750986000000|2025-06-27 01:00:00|11692.4|11691.8|11693.5|11692.9|11694|11693.1|11690.4|11689.5|255
1750986300000|2025-06-27 01:05:00|11693.7|11693.1|11693.6|11693|11696.5|11695.9|11692.2|11691.6|150
1750986600000|2025-06-27 01:10:00|11693.4|11692.8|11690.1|11689.5|11694|11693.4|11689.9|11689.3|162
1750986900000|2025-06-27 01:15:00|11690|11689.4|11693.8|11693.2|11695.7|11695.1|11689.7|11689.1|234
1750987200000|2025-06-27 01:20:00|11693.9|11693.3|11689.1|11687.9|11694.1|11693.5|11687.8|11686.5|230
1750987500000|2025-06-27 01:25:00|11689.3|11688|11691.5|11690.9|11692.8|11691.7|11688.9|11688|295
1750987800000|2025-06-27 01:30:00|11691.8|11691.2|11690.4|11689.8|11692.6|11692|11688.5|11687.9|248
1750988100000|2025-06-27 01:35:00|11690.5|11689.9|11688|11687.4|11691.8|11691.2|11686.7|11686.1|251
1750988400000|2025-06-27 01:40:00|11688.1|11686.8|11692.8|11691.9|11692.8|11691.9|11688.1|11686.8|297
1750988700000|2025-06-27 01:45:00|11692.6|11691.7|11698.4|11697.8|11699.1|11698.3|11692.5|11691.7|284
1750989000000|2025-06-27 01:50:00|11698.3|11697.7|11703.7|11703.1|11704.8|11704|11697.7|11697.1|344
1750989300000|2025-06-27 01:55:00|11703.6|11703|11701.6|11700.7|11703.7|11703.1|11699.3|11698.7|248
1750989600000|2025-06-27 02:00:00|11701.7|11700.8|11702.6|11701.7|11702.8|11702.2|11699.3|11698.7|140
1750989900000|2025-06-27 02:05:00|11702.7|11701.8|11702.2|11701.6|11704.9|11704.2|11700.9|11700|164
1750990200000|2025-06-27 02:10:00|11702.1|11701.5|11703.6|11703|11705.1|11704.5|11700.2|11699.6|208
1750990500000|2025-06-27 02:15:00|11703.3|11702.7|11704.8|11704.2|11704.9|11704.3|11702|11701.4|190
1750990800000|2025-06-27 02:20:00|11704.7|11704.1|11701.7|11700.8|11705.6|11705|11700.7|11699.6|237
1750991100000|2025-06-27 02:25:00|11701.6|11700.7|11699|11698.4|11701.8|11700.8|11698.3|11697.3|230
1750991400000|2025-06-27 02:30:00|11699.1|11698.5|11697.3|11696.4|11700.1|11699.2|11696.8|11695.8|208
1750991700000|2025-06-27 02:35:00|11696.6|11695.7|11691.9|11691.3|11696.9|11696.2|11691|11690.1|225
1750992000000|2025-06-27 02:40:00|11692|11691.4|11694.8|11694.2|11695.4|11694.8|11686.3|11685.7|291
1750992300000|2025-06-27 02:45:00|11694.2|11693.6|11696.1|11695|11697.7|11696.7|11694.2|11693.6|181
1750992600000|2025-06-27 02:50:00|11696.3|11695.2|11698.8|11698.2|11699.3|11698.7|11695.8|11694.9|189
1750992900000|2025-06-27 02:55:00|11698.7|11698.1|11700.4|11699.8|11701.7|11701.1|11698.3|11697.7|181
1750993200000|2025-06-27 03:00:00|11700.5|11699.9|11702.2|11701.6|11703.1|11702|11699.1|11698.5|120
1750993500000|2025-06-27 03:05:00|11702.1|11701.5|11703.7|11703.1|11705.1|11704.2|11700.5|11699.9|113
1750993800000|2025-06-27 03:10:00|11703.9|11703.3|11705.4|11704.8|11705.6|11704.9|11702.9|11702.1|88
1750994100000|2025-06-27 03:15:00|11705.5|11704.9|11705.4|11704.5|11706.1|11705.2|11704|11703.4|89
1750994400000|2025-06-27 03:20:00|11704.9|11704|11705.7|11705.1|11705.9|11705.3|11704.1|11703.5|95
1750994700000|2025-06-27 03:25:00|11706.2|11705.6|11708.1|11707.5|11710|11709.4|11705.9|11705.3|105
1750995000000|2025-06-27 03:30:00|11708|11707.4|11705.3|11704.7|11708.6|11708|11705.2|11704.6|107
1750995300000|2025-06-27 03:35:00|11705.9|11705.3|11706.6|11706|11707|11706.4|11705.3|11704.5|62
1750995600000|2025-06-27 03:40:00|11706.5|11705.9|11705.5|11704.9|11706.5|11705.9|11705.2|11704.3|53
1750995900000|2025-06-27 03:45:00|11704.9|11704.3|11705.3|11704.4|11706.4|11705.8|11704.6|11703.9|87
1750996200000|2025-06-27 03:50:00|11704.3|11704.1|11698.4|11697.8|11704.3|11704.1|11695.7|11694.7|253
1750996500000|2025-06-27 03:55:00|11698.5|11697.9|11696|11695.4|11699.5|11698.9|11695.7|11695.1|104
1750996800000|2025-06-27 04:00:00|11696.1|11695.5|11697.9|11697.3|11698.4|11697.8|11694.2|11693.3|129
1750997100000|2025-06-27 04:05:00|11697.8|11697.2|11696.6|11695.7|11698.1|11697.5|11695.3|11694.7|73
1750997400000|2025-06-27 04:10:00|11696.7|11695.8|11695.3|11694.4|11696.8|11695.9|11694.3|11693.3|100
1750997700000|2025-06-27 04:15:00|11695.2|11694.3|11694.5|11693.9|11696|11695|11694.3|11693.4|109
1750998000000|2025-06-27 04:20:00|11694.6|11694|11693.3|11692.7|11695.6|11694.8|11693.3|11692.7|53
1750998300000|2025-06-27 04:25:00|11693.8|11692.1|11693.1|11692.5|11695.6|11695|11692.1|11691.2|69
1750998600000|2025-06-27 04:30:00|11693.2|11692.6|11692.1|11691.5|11694.5|11693.6|11692|11691.3|93
1750998900000|2025-06-27 04:35:00|11692|11691.4|11693.6|11693|11693.7|11693.1|11689.7|11688.6|70
1750999200000|2025-06-27 04:40:00|11693.4|11692.8|11690.5|11689.9|11693.7|11693.1|11690.3|11689.7|58
1750999500000|2025-06-27 04:45:00|11690.4|11689.8|11689|11688.4|11692.5|11691.9|11688.9|11688.1|111
1750999800000|2025-06-27 04:50:00|11688.9|11688.3|11689.3|11688.7|11689.8|11689.2|11687.9|11687.3|86
1751000100000|2025-06-27 04:55:00|11688.9|11688.3|11685.7|11685.1|11689.4|11688.8|11685.4|11684.4|98
1751000400000|2025-06-27 05:00:00|11686.4|11685.8|11689|11688.4|11689.9|11689.3|11686.3|11685.7|107
1751000700000|2025-06-27 05:05:00|11688.9|11688.3|11688.3|11687.7|11688.9|11688.3|11686.9|11686.3|51
1751001000000|2025-06-27 05:10:00|11688.2|11687.6|11688|11687.4|11688.6|11688|11685.5|11684.9|75
1751001300000|2025-06-27 05:15:00|11687.9|11687.3|11687.7|11687.1|11687.9|11687.3|11685.8|11685.2|365
1751001600000|2025-06-27 05:20:00|11687.6|11687|11689.4|11688.8|11690.1|11689.5|11686.8|11686.2|907
1751001900000|2025-06-27 05:25:00|11689.3|11688.7|11690.3|11689.7|11691.1|11690.5|11687.4|11686.8|1155
1751002200000|2025-06-27 05:30:00|11690.4|11689.8|11691.3|11690.7|11692.7|11692.1|11689.3|11688.7|1124
1751002500000|2025-06-27 05:35:00|11691.2|11690.6|11688.8|11688.2|11692|11691.4|11688|11687.4|1189
1751002800000|2025-06-27 05:40:00|11688.9|11688.3|11691.4|11690.5|11691.8|11691.2|11686.4|11685.8|1149
1751003100000|2025-06-27 05:45:00|11691.5|11690.6|11691.4|11690.8|11692.2|11691.5|11690|11689.4|103
1751003400000|2025-06-27 05:50:00|11691.2|11690.6|11689.1|11688.5|11693.8|11693.2|11688.8|11688.2|134
1751003700000|2025-06-27 05:55:00|11689.2|11688.6|11689.1|11688.5|11691|11690.4|11686.7|11686.1|104
1751004000000|2025-06-27 06:00:00|11688.7|11688.1|11687.7|11687.1|11691.5|11690.7|11685.9|11685|172
1751004300000|2025-06-27 06:05:00|11687.6|11687|11685.3|11684.7|11687.6|11687|11683.8|11683.2|169
1751004600000|2025-06-27 06:10:00|11685.5|11684.9|11689.6|11689|11691.3|11690.4|11685.3|11684.7|242
1751004900000|2025-06-27 06:15:00|11689.9|11689.3|11697|11696.4|11698.2|11697.1|11689.6|11689|309
1751005200000|2025-06-27 06:20:00|11696.9|11696.3|11701.6|11701|11702.5|11701.8|11694.7|11694.1|238
1751005500000|2025-06-27 06:25:00|11701.8|11701.2|11701|11700.4|11702.6|11702|11698.7|11698.1|146
1751005800000|2025-06-27 06:30:00|11700.9|11700.3|11699.4|11698.5|11702.5|11701.9|11699.1|11698.3|153
1751006100000|2025-06-27 06:35:00|11699.3|11698.4|11703.4|11702.8|11705|11704.4|11697.2|11696.3|172
1751006400000|2025-06-27 06:40:00|11703.3|11702.7|11706.5|11704.8|11707.4|11706.8|11702.7|11702.1|204
1751006700000|2025-06-27 06:45:00|11707|11705|11712.5|11711.9|11714.7|11713.1|11707|11705|338
1751007000000|2025-06-27 06:50:00|11712.4|11711.8|11713.1|11712.5|11718.6|11718|11710.7|11710.1|302
1751007300000|2025-06-27 06:55:00|11713.2|11712.6|11720|11718.6|11720|11718.8|11712.9|11712.3|313
1751007600000|2025-06-27 07:00:00|11719.9|11718.7|11720|11719.4|11722.4|11721.8|11718|11717.4|335
1751007900000|2025-06-27 07:05:00|11720.1|11719.5|11722.3|11721.7|11722.3|11721.7|11715.8|11715.2|281
1751008200000|2025-06-27 07:10:00|11722.2|11721.6|11726.1|11725.2|11727.6|11727|11719.9|11719.3|364
1751008500000|2025-06-27 07:15:00|11725.9|11725|11716.3|11715.4|11726.6|11725.7|11716.3|11715.4|352
1751008800000|2025-06-27 07:20:00|11716.5|11715.6|11712.3|11711.7|11717.2|11716.6|11712.3|11711.4|396
1751009100000|2025-06-27 07:25:00|11712.2|11711.6|11712.8|11712.2|11713.6|11713|11707.7|11706.7|349
1751009400000|2025-06-27 07:30:00|11713|11712.4|11714.6|11714|11717.3|11716.7|11713|11712.4|262
1751009700000|2025-06-27 07:35:00|11714.4|11713.8|11716|11715.4|11718.9|11718.3|11712.1|11711.5|267
1751010000000|2025-06-27 07:40:00|11716.1|11715.5|11716.1|11715.5|11717.1|11716.5|11713|11712.4|222
1751010300000|2025-06-27 07:45:00|11716|11715.4|11713|11712.4|11718.5|11717.9|11712.6|11712|233
1751010600000|2025-06-27 07:50:00|11713.1|11712.5|11714|11713.4|11715.8|11715.2|11712.1|11711.5|214
1751010900000|2025-06-27 07:55:00|11714.1|11712.9|11715|11714.4|11715.6|11715|11710.9|11709.3|262
1751011200000|2025-06-27 08:00:00|11715.1|11714.5|11716.3|11715.7|11718.6|11718|11714.4|11713.3|251
1751011500000|2025-06-27 08:05:00|11716.2|11715.6|11722.2|11721.6|11724.7|11723.8|11716|11715.4|210
1751011800000|2025-06-27 08:10:00|11722.5|11721.9|11721.9|11721|11723.8|11722.9|11720.6|11719.8|234
1751012100000|2025-06-27 08:15:00|11721.8|11720.9|11724.6|11724|11726.7|11726|11721.8|11720.9|248
1751012400000|2025-06-27 08:20:00|11724.5|11723.9|11718.2|11717.3|11726.5|11725.6|11717.8|11716.9|233
1751012700000|2025-06-27 08:25:00|11718.1|11717.2|11714.7|11714.1|11718.1|11717.2|11714.7|11714.1|212
1751013000000|2025-06-27 08:30:00|11714.8|11714.2|11715.6|11715|11716.3|11715.7|11710.8|11710.2|249
1751013300000|2025-06-27 08:35:00|11716|11715.4|11713.7|11713.1|11718.3|11717.7|11711.8|11711.2|240
1751013600000|2025-06-27 08:40:00|11713.6|11713|11714.5|11713.9|11717.1|11716.5|11713.1|11712.1|268
1751013900000|2025-06-27 08:45:00|11714.6|11714|11719.7|11719.1|11720.4|11719.2|11714.5|11713.9|238
1751014200000|2025-06-27 08:50:00|11719.4|11718.8|11713.7|11713.1|11720.1|11719.5|11713.6|11713|234
1751014500000|2025-06-27 08:55:00|11713.5|11712.9|11709.4|11708.8|11714.4|11713.8|11708.8|11708.2|285
1751014800000|2025-06-27 09:00:00|11709.6|11709|11703.7|11703.1|11710.6|11710|11703.6|11703|177
1751015100000|2025-06-27 09:05:00|11703.6|11703|11705.1|11704.5|11706.3|11705.7|11701.9|11701.3|194
1751015400000|2025-06-27 09:10:00|11705.3|11704.7|11706.4|11705.8|11707.5|11706.9|11703.7|11703.1|202
1751015700000|2025-06-27 09:15:00|11706.2|11705.6|11707.9|11707.3|11709.6|11709|11705.1|11704.5|162
1751016000000|2025-06-27 09:20:00|11707.8|11707.2|11708.8|11708.2|11709.9|11709.1|11705.8|11705.2|213
1751016300000|2025-06-27 09:25:00|11708.4|11707.8|11708.8|11708.2|11710.8|11710.2|11706.8|11706.2|178
1751016600000|2025-06-27 09:30:00|11708.9|11708.3|11708|11707.4|11709.7|11709.1|11705.6|11704.7|210
1751016900000|2025-06-27 09:35:00|11707.9|11707.3|11706.9|11706.3|11708.3|11707.7|11706.4|11705.5|150
1751017200000|2025-06-27 09:40:00|11707|11706.4|11707.1|11706.5|11708.9|11708.3|11705.8|11705.2|166
1751017500000|2025-06-27 09:45:00|11707|11706.4|11707.9|11707.3|11709.3|11708.7|11707|11706.4|198
1751017800000|2025-06-27 09:50:00|11708.2|11707.6|11708.1|11707.5|11709.6|11709|11705.1|11704.5|198
1751018100000|2025-06-27 09:55:00|11708.6|11708|11709.6|11709|11711.7|11711.1|11707.4|11706.8|257
1751018400000|2025-06-27 10:00:00|11709.7|11709.1|11714.2|11713.6|11714.7|11714.1|11709.2|11708.6|172
1751018700000|2025-06-27 10:05:00|11714.3|11713.7|11713.3|11712.4|11715.6|11715|11710.1|11709.5|224
1751019000000|2025-06-27 10:10:00|11713.5|11712.6|11713.1|11712.5|11714|11713.1|11711.4|11710.8|209
1751019300000|2025-06-27 10:15:00|11712.9|11712.3|11707.1|11706.5|11714|11713.4|11705.9|11705.3|220
1751019600000|2025-06-27 10:20:00|11707|11706.4|11703.8|11703.2|11707|11706.4|11702.2|11701.6|182
1751019900000|2025-06-27 10:25:00|11703.7|11703.1|11703.5|11702.9|11706.3|11705.4|11703|11702.4|241
1751020200000|2025-06-27 10:30:00|11703.4|11702.8|11703.7|11703.1|11704.4|11703.8|11701.4|11700.8|221
1751020500000|2025-06-27 10:35:00|11703.6|11703|11703.9|11702.6|11706.8|11705.4|11703|11702.4|202
1751020800000|2025-06-27 10:40:00|11704|11702.7|11704.9|11704.3|11705.6|11704.8|11703.4|11702.1|204
1751021100000|2025-06-27 10:45:00|11704.8|11704.2|11708.3|11707.2|11708.8|11707.9|11704.7|11704.1|220
1751021400000|2025-06-27 10:50:00|11708.1|11707|11709.8|11709.2|11710.3|11709.7|11707.7|11706.7|205
1751021700000|2025-06-27 10:55:00|11709.9|11709.3|11713.9|11713.3|11715.1|11714.5|11709.6|11709|273
1751022000000|2025-06-27 11:00:00|11714.1|11713.5|11716.9|11716.3|11716.9|11716.3|11713.8|11712.9|212
1751022300000|2025-06-27 11:05:00|11717.1|11715.9|11718.4|11717.8|11721.1|11719.8|11717.1|11715.9|177
1751022600000|2025-06-27 11:10:00|11718.6|11718|11718.9|11717.8|11719.4|11718.6|11717.7|11716.8|115
1751022900000|2025-06-27 11:15:00|11718.8|11717.9|11717.4|11716.8|11720.3|11719.5|11717.2|11716.6|114
1751023200000|2025-06-27 11:20:00|11717.3|11716.7|11716.1|11715.5|11718.2|11717.6|11715.7|11714.8|78
1751023500000|2025-06-27 11:25:00|11716|11715.4|11717.1|11716.2|11717.3|11716.3|11713.9|11713.3|135
1751023800000|2025-06-27 11:30:00|11717.4|11716.3|11715.4|11714.8|11720.2|11719.3|11714.8|11714.2|174
1751024100000|2025-06-27 11:35:00|11715.3|11714.7|11715.9|11715|11717.1|11716.5|11714.1|11713.5|150
1751024400000|2025-06-27 11:40:00|11716|11715.1|11718.5|11717.9|11718.5|11717.9|11712.7|11712.1|129
1751024700000|2025-06-27 11:45:00|11718.6|11718|11713.8|11713.2|11719.1|11718.5|11713.6|11713|92
1751025000000|2025-06-27 11:50:00|11713.9|11713.3|11713.7|11713.1|11716.4|11715.8|11710.8|11710.2|170
1751025300000|2025-06-27 11:55:00|11713.9|11713.3|11714.3|11713.7|11718.5|11717.9|11712.1|11711.2|293
1751025600000|2025-06-27 12:00:00|11714.5|11713.9|11708.8|11708.2|11714.6|11714|11707.9|11707.3|307
1751025900000|2025-06-27 12:05:00|11709.6|11709|11704|11703.4|11710.7|11710.1|11704|11703.4|174
1751026200000|2025-06-27 12:10:00|11703.7|11703.1|11715.2|11714.6|11716.2|11715.2|11703.7|11703.1|307
1751026500000|2025-06-27 12:15:00|11715.6|11715|11713.6|11713|11716.2|11715.6|11711|11710.4|202
1751026800000|2025-06-27 12:20:00|11713.7|11713.1|11720.6|11720|11723.4|11722.8|11711.3|11710.7|262
1751027100000|2025-06-27 12:25:00|11720.4|11719.8|11720.2|11716.6|11723.5|11722.5|11718.3|11716.6|225
1751027400000|2025-06-27 12:30:00|11720.9|11716.9|11737.1|11736.5|11738.1|11737.2|11719.6|11713.6|986
1751027700000|2025-06-27 12:35:00|11737.5|11736.6|11736.5|11735.6|11739.2|11738.4|11730.8|11730|615
1751028000000|2025-06-27 12:40:00|11736.2|11735.3|11728.6|11727.7|11738.5|11737.5|11728.6|11727.7|527
1751028300000|2025-06-27 12:45:00|11728.7|11727.8|11735.7|11734.8|11735.7|11734.8|11728.7|11727.8|549
1751028600000|2025-06-27 12:50:00|11735.8|11734.9|11740.7|11740.1|11745.1|11744.2|11735|11734.1|541
1751028900000|2025-06-27 12:55:00|11740.8|11740.2|11747.5|11746.6|11750.8|11749.5|11740.8|11740.2|859
1751029200000|2025-06-27 13:00:00|11747.4|11746.8|11739.2|11738.6|11754.8|11753.9|11738.5|11737.6|969
1751029500000|2025-06-27 13:05:00|11739.1|11738.5|11734.4|11733.8|11743.9|11743.3|11734.3|11733.7|470
1751029800000|2025-06-27 13:10:00|11734.5|11733.9|11737.3|11736.7|11738.4|11737.7|11732.3|11731.7|317
1751030100000|2025-06-27 13:15:00|11737.4|11736.8|11737.5|11736.9|11739.8|11739.2|11734.3|11733.2|343
1751030400000|2025-06-27 13:20:00|11737.6|11737|11730.9|11730.3|11740.1|11739.5|11730.4|11729.8|424
1751030700000|2025-06-27 13:25:00|11730.8|11730.2|11725|11723.8|11731.5|11730.8|11723.9|11723|377
1751031000000|2025-06-27 13:30:00|11724.7|11724.1|11721.9|11721.3|11725.7|11724.9|11716.1|11715.2|620
1751031300000|2025-06-27 13:35:00|11721.7|11721.1|11729.6|11729|11732.4|11731.6|11720.7|11720.1|523
1751031600000|2025-06-27 13:40:00|11729.5|11728.9|11728.3|11727.7|11730.7|11730.1|11724.7|11724.1|336
1751031900000|2025-06-27 13:45:00|11728.1|11727.5|11732.4|11731.8|11732.5|11731.9|11727|11726.4|291
1751032200000|2025-06-27 13:50:00|11732.5|11731.9|11725.8|11725.2|11733.5|11732.9|11724.9|11724.3|266
1751032500000|2025-06-27 13:55:00|11726.6|11726|11729.1|11726.2|11732.1|11731.5|11724.4|11723.8|353
1751032800000|2025-06-27 14:00:00|11730.4|11724.4|11732.2|11731.6|11733.8|11733.2|11726.4|11724.4|411
1751033100000|2025-06-27 14:05:00|11732|11731.4|11734.1|11733.5|11738.9|11738.2|11731.5|11730.9|390
1751033400000|2025-06-27 14:10:00|11734.3|11733.7|11728.4|11727.8|11734.5|11733.9|11726.9|11726|471
1751033700000|2025-06-27 14:15:00|11728.5|11727.9|11726.3|11725.7|11731.7|11730.8|11726.3|11725.7|307
1751034000000|2025-06-27 14:20:00|11726.4|11725.8|11720.2|11719.6|11727.2|11726.4|11720.1|11719.1|465
1751034300000|2025-06-27 14:25:00|11720.4|11719.8|11721.8|11721.2|11726.2|11725.6|11719.5|11718.9|400
1751034600000|2025-06-27 14:30:00|11722.1|11721.5|11720.8|11719.9|11723.9|11723.3|11719.8|11719.2|374
1751034900000|2025-06-27 14:35:00|11720.6|11719.7|11716|11715.1|11727.5|11726.6|11715.1|11714.1|604
1751035200000|2025-06-27 14:40:00|11716.1|11715.2|11715.7|11714.3|11720.8|11719.9|11715|11713.7|499
1751035500000|2025-06-27 14:45:00|11715.6|11714.2|11712|11711.1|11716.5|11715.6|11706.1|11705.5|484
1751035800000|2025-06-27 14:50:00|11711.9|11711|11712.5|11711.9|11717|11716.4|11711.6|11710.7|516
1751036100000|2025-06-27 14:55:00|11713.3|11712.7|11719.1|11718.5|11720.2|11719.6|11713.3|11712.7|457
1751036400000|2025-06-27 15:00:00|11719.2|11718.6|11714.6|11713.7|11719.8|11719.2|11714|11713.1|495
1751036700000|2025-06-27 15:05:00|11714.2|11713.3|11715.7|11715.1|11717.6|11717|11711.6|11711|255
1751037000000|2025-06-27 15:10:00|11715.9|11715.3|11716.4|11715.8|11719.1|11718.2|11714.1|11712.9|365
1751037300000|2025-06-27 15:15:00|11716.3|11715.7|11715.3|11714.7|11716.6|11716|11712.5|11711.9|294
1751037600000|2025-06-27 15:20:00|11715.4|11714.8|11716.6|11716|11720.5|11719.7|11715.3|11714.7|345
1751037900000|2025-06-27 15:25:00|11716.5|11715.9|11714.8|11714.2|11718.3|11717.5|11714.7|11714.1|278
1751038200000|2025-06-27 15:30:00|11714.9|11714.3|11717.7|11717.1|11718.4|11717.8|11713.1|11712.5|308
1751038500000|2025-06-27 15:35:00|11717.6|11717|11725.7|11725.1|11725.8|11725.2|11717.4|11716.8|339
1751038800000|2025-06-27 15:40:00|11725.5|11724.9|11728.9|11728.3|11730.3|11729.7|11724.3|11723.7|303
1751039100000|2025-06-27 15:45:00|11729.3|11728.7|11726.3|11725.7|11731|11730.2|11725.2|11724.6|292
1751039400000|2025-06-27 15:50:00|11726.2|11725.6|11725.8|11724.9|11730|11729.1|11725.5|11724.9|252
1751039700000|2025-06-27 15:55:00|11725.4|11724.5|11723.8|11723.2|11725.9|11725.3|11723.2|11722.6|248
1751040000000|2025-06-27 16:00:00|11724|11723.4|11723.5|11722.9|11724.6|11724|11719.9|11719.1|274
1751040300000|2025-06-27 16:05:00|11724|11723.4|11727|11726.4|11727|11726.4|11723.5|11722.9|159
1751040600000|2025-06-27 16:10:00|11726.9|11726.3|11730.8|11730.2|11733.5|11731.9|11725.2|11724.6|296
1751040900000|2025-06-27 16:15:00|11730.7|11730.1|11727.9|11726.1|11731.1|11730.5|11725.5|11724.9|263
1751041200000|2025-06-27 16:20:00|11727.6|11726|11723.1|11721.7|11728.5|11727|11721.6|11720.1|457
1751041500000|2025-06-27 16:25:00|11723.2|11721.8|11726.7|11726.1|11727.6|11727|11723.1|11721.8|331
1751041800000|2025-06-27 16:30:00|11726.8|11726.2|11724.1|11723.5|11727.3|11726.7|11722.4|11721.8|260
1751042100000|2025-06-27 16:35:00|11724|11723.4|11722.1|11721.5|11725.1|11724.5|11721.9|11721.3|269
1751042400000|2025-06-27 16:40:00|11722.2|11721.6|11724|11723.1|11725|11724.2|11722|11721.4|193
1751042700000|2025-06-27 16:45:00|11723.9|11723|11722|11721.4|11724.6|11724|11722|11721.4|213
1751043000000|2025-06-27 16:50:00|11721.5|11720.9|11721.4|11720.8|11724.7|11724.1|11720.5|11719.9|263
1751043300000|2025-06-27 16:55:00|11720.9|11720.3|11722.7|11722.1|11722.9|11722.3|11717.6|11716.7|309
1751043600000|2025-06-27 17:00:00|11722.8|11722.2|11721.9|11721.3|11723.9|11723.3|11719.9|11719.3|187
1751043900000|2025-06-27 17:05:00|11721.8|11721.2|11720.9|11720.3|11724.5|11723.9|11720.4|11719.8|161
1751044200000|2025-06-27 17:10:00|11721|11720.4|11720.5|11719.9|11722.1|11721.5|11719.8|11719.2|197
1751044500000|2025-06-27 17:15:00|11720.6|11720|11716.4|11715.8|11721.9|11720.8|11715.6|11715|263
1751044800000|2025-06-27 17:20:00|11716.3|11715.7|11711.2|11710.1|11717.6|11717|11709.7|11709.1|349
1751045100000|2025-06-27 17:25:00|11711.3|11710.3|11712.7|11711.8|11714.6|11713.9|11710.5|11709.6|356
1751045400000|2025-06-27 17:30:00|11712.6|11711.7|11711.5|11710.9|11713.6|11713|11710|11709.4|262
1751045700000|2025-06-27 17:35:00|11711.6|11711|11712.1|11711.5|11712.9|11712.3|11709.9|11709.3|237
1751046000000|2025-06-27 17:40:00|11711.9|11711.3|11705.9|11704.6|11711.9|11711.3|11703|11702.4|391
1751046300000|2025-06-27 17:45:00|11705.8|11704.7|11701.2|11700|11708.5|11707.6|11700.3|11699.4|951
1751046600000|2025-06-27 17:50:00|11701.1|11699.9|11699.4|11698.5|11702.1|11701.2|11697.8|11697.2|535
1751046900000|2025-06-27 17:55:00|11699.6|11698.7|11702.7|11702.1|11703.6|11703|11695.7|11695.1|461
1751047200000|2025-06-27 18:00:00|11702.6|11702|11700.5|11699.9|11706.4|11705.8|11699.9|11699.3|362
1751047500000|2025-06-27 18:05:00|11700.4|11699.8|11694.4|11693.8|11701|11700.4|11693|11692|354
1751047800000|2025-06-27 18:10:00|11694.7|11694.1|11696.2|11695.3|11697.4|11696.5|11691.1|11689.9|426
1751048100000|2025-06-27 18:15:00|11696.3|11695.4|11694.9|11694.3|11698.5|11697.8|11694.2|11693.1|307
1751048400000|2025-06-27 18:20:00|11694.2|11693.6|11697.3|11696.7|11699.1|11698.5|11690.4|11689.6|317
1751048700000|2025-06-27 18:25:00|11697.1|11696.5|11694.7|11694.1|11698.2|11697.6|11693.9|11693.3|292
1751049000000|2025-06-27 18:30:00|11693.9|11693.3|11691.5|11690.9|11694.5|11693.9|11690|11689.3|321
1751049300000|2025-06-27 18:35:00|11691.4|11690.8|11689.2|11688.6|11691.7|11691.1|11688.3|11687.7|298
1751049600000|2025-06-27 18:40:00|11689.3|11688.7|11693.3|11692.7|11693.4|11692.8|11688.5|11687.6|288
1751049900000|2025-06-27 18:45:00|11693.4|11692.8|11695.4|11694.8|11697.1|11696.2|11693.1|11692.5|259
1751050200000|2025-06-27 18:50:00|11695.8|11695.2|11701.9|11701.3|11702.6|11702|11695.4|11694.6|323
1751050500000|2025-06-27 18:55:00|11702|11701.4|11700.1|11699.5|11702.5|11701.9|11699.5|11698.9|282
1751050800000|2025-06-27 19:00:00|11699.8|11699.2|11706.3|11705.4|11706.3|11705.4|11699|11698.4|209
1751051100000|2025-06-27 19:05:00|11706.4|11705.5|11703|11702.4|11708.5|11707.6|11702.7|11702.1|219
1751051400000|2025-06-27 19:10:00|11702.9|11702.3|11705.8|11705.2|11706.7|11706.1|11702.8|11702.2|218
1751051700000|2025-06-27 19:15:00|11705.9|11705.3|11705.2|11704.6|11706.8|11706.2|11703.5|11702.9|177
1751052000000|2025-06-27 19:20:00|11705.4|11704.8|11704.4|11703.5|11705.7|11705.1|11702.6|11702|166
1751052300000|2025-06-27 19:25:00|11704.2|11703.3|11706.8|11706.2|11707|11706.4|11703.7|11703.1|220
1751052600000|2025-06-27 19:30:00|11706.9|11706.3|11704.7|11704.1|11707.7|11707.1|11704.3|11703.4|195
1751052900000|2025-06-27 19:35:00|11704.8|11704.2|11705.3|11704.4|11705.9|11704.6|11702.8|11701.8|365
1751053200000|2025-06-27 19:40:00|11705.2|11704.3|11706.3|11705.4|11708.2|11706.8|11704.5|11703.6|340
1751053500000|2025-06-27 19:45:00|11706.6|11705.7|11703.6|11703|11709.4|11708.4|11703.6|11703|296
1751053800000|2025-06-27 19:50:00|11703.5|11702.9|11705.8|11705.2|11706.8|11706.2|11703.5|11702.9|222
1751054100000|2025-06-27 19:55:00|11705.7|11705.1|11707.2|11705.6|11707.3|11706.3|11703|11701.8|340
1751054400000|2025-06-27 20:00:00|11706.9|11705.8|11709.1|11708.2|11710|11709.1|11706.4|11705.3|156
1751054700000|2025-06-27 20:05:00|11709.3|11708.4|11710.4|11709.5|11710.8|11709.9|11708.5|11707.6|217
1751055000000|2025-06-27 20:10:00|11710.5|11709.6|11711.5|11710.6|11712.6|11711.7|11708.6|11707.7|250
1751055300000|2025-06-27 20:15:00|11711.6|11710.7|11715.6|11714.7|11716|11715.1|11711.6|11710.7|230
1751055600000|2025-06-27 20:20:00|11715.5|11714.6|11715.8|11714.9|11717.1|11716.2|11714.7|11713.8|278
1751055900000|2025-06-27 20:25:00|11715.9|11715|11714|11713.1|11716.3|11715.4|11712.2|11711.3|303
1751056200000|2025-06-27 20:30:00|11713.9|11713|11714.8|11713.9|11716.1|11715.2|11713.8|11712.9|206
1751056500000|2025-06-27 20:35:00|11714.6|11713.7|11715.2|11714.3|11715.7|11714.8|11713.9|11713|220
1751056800000|2025-06-27 20:40:00|11715.3|11714.4|11716.4|11715.5|11717.1|11716.2|11714.9|11714|363
1751057100000|2025-06-27 20:45:00|11716.1|11715.2|11718.2|11717.3|11718.9|11718|11715.4|11714.5|403
1751057400000|2025-06-27 20:50:00|11718.1|11717.2|11720.2|11719.3|11720.5|11719.6|11716.9|11716|609
1751057700000|2025-06-27 20:55:00|11720.6|11719.1|11722.4|11715.8|11723.7|11720.5|11719.3|11713.6|277
1751227200000|2025-06-29 20:00:00|11736.8|11734.9|11742.7|11730.7|11742.7|11735.7|11736.8|11730.6|11
1751227500000|2025-06-29 20:05:00|11741.8|11729.8|11739.3|11733.6|11742|11735.4|11736.9|11729.8|7
1751227800000|2025-06-29 20:10:00|11739.4|11733.5|11737.4|11735.5|11739.4|11735.5|11737.4|11733.5|2
1751228100000|2025-06-29 20:15:00|11739.4|11733.5|11740.4|11734.5|11741.9|11734.5|11739.4|11729.7|5
1751228400000|2025-06-29 20:20:00|11739.5|11733.6|11738.4|11731.8|11739.5|11735|11736.9|11731.8|9
1751228700000|2025-06-29 20:25:00|11737.9|11732.3|11739.4|11733.8|11739.4|11733.8|11737.9|11732.3|2
1751229000000|2025-06-29 20:30:00|11740.2|11734.6|11739.7|11734.3|11743|11734.7|11739.7|11730.9|6
1751229300000|2025-06-29 20:35:00|11740.1|11734.7|11739.8|11734.4|11740.1|11734.7|11739.8|11734.4|2
1751229600000|2025-06-29 20:40:00|11743.1|11731.1|11742|11730|11743.1|11731.1|11742|11730|5
1751229900000|2025-06-29 20:45:00|11738.8|11733.3|11738.8|11733.1|11738.8|11733.3|11738.8|11733.1|2
1751230200000|2025-06-29 20:50:00|11741.6|11733.4|11737.9|11726.9|11741.6|11733.4|11737.9|11726.3|6
1751230500000|2025-06-29 20:55:00|11738.2|11726.6|11735.2|11729.1|11738.4|11729.1|11735.2|11726.3|6
1751230800000|2025-06-29 21:00:00|11735.4|11728.4|11735.1|11729.7|11736.8|11730.1|11734.6|11728.4|6
1751231100000|2025-06-29 21:05:00|11734.9|11729.3|11732.2|11725.6|11736.2|11729.6|11732|11725.4|13
1751231400000|2025-06-29 21:10:00|11731.4|11724.8|11729.7|11723.1|11731.4|11724.8|11729.5|11722.9|13
1751231700000|2025-06-29 21:15:00|11727|11720.4|11728.5|11721.9|11728.5|11721.9|11726.8|11720.2|23
1751232000000|2025-06-29 21:20:00|11728.3|11721.7|11728|11721.4|11728.3|11721.7|11728|11721.4|4
1751232300000|2025-06-29 21:25:00|11728.1|11721.5|11728.1|11721.5|11728.1|11721.5|11728.1|11721.5|1
1751232600000|2025-06-29 21:30:00|11730.1|11723.5|11727.6|11721|11730.1|11723.5|11727.6|11721|6
1751232900000|2025-06-29 21:35:00|11727.7|11721.1|11732|11725.4|11732|11725.4|11726.6|11720|13
1751233200000|2025-06-29 21:40:00|11732.2|11725.8|11733.5|11727.9|11733.5|11727.9|11732.2|11725.8|10
1751233500000|2025-06-29 21:45:00|11733.4|11729.1|11733.5|11728.2|11735.1|11729.1|11733.4|11728.2|4
1751233800000|2025-06-29 21:50:00|11732.6|11729.3|11732.6|11729.8|11732.8|11730|11732.1|11729.3|27
1751234100000|2025-06-29 21:55:00|11734|11727.4|11732.4|11729.3|11734|11729.7|11732.3|11727.4|7
1751234400000|2025-06-29 22:00:00|11732|11729.2|11728.8|11725.9|11732|11729.2|11727.9|11725|103
1751234700000|2025-06-29 22:05:00|11728.5|11726.2|11727.9|11725.6|11731.6|11728.2|11727.2|11724.9|70
1751235000000|2025-06-29 22:10:00|11728.4|11725.2|11729.9|11727.5|11729.9|11727.5|11726.9|11723|64
1751235300000|2025-06-29 22:15:00|11729.5|11726.9|11728.4|11726.9|11730.4|11729|11727.4|11725.3|177
1751235600000|2025-06-29 22:20:00|11728.1|11726.8|11726.1|11723.8|11728.5|11727|11724.9|11723.6|78
1751235900000|2025-06-29 22:25:00|11726.2|11723.7|11722|11721.1|11726.2|11723.8|11722|11721.1|147
1751236200000|2025-06-29 22:30:00|11722.1|11721.2|11726.7|11725.8|11727.6|11726.7|11722.1|11721|139
1751236500000|2025-06-29 22:35:00|11726.6|11725.7|11729.5|11728.6|11730.5|11729.6|11726.6|11725.7|82
1751236800000|2025-06-29 22:40:00|11729.4|11728.5|11728.4|11727.5|11729.7|11728.8|11726.3|11725.4|74
1751237100000|2025-06-29 22:45:00|11728.1|11727.2|11728.9|11728|11729.9|11729|11727.6|11726.7|56
1751237400000|2025-06-29 22:50:00|11729|11728.1|11729.9|11729|11733.3|11732.2|11728.9|11728|100
1751237700000|2025-06-29 22:55:00|11729.8|11728.9|11730.9|11729.5|11731.4|11730.2|11728.5|11727.6|121
1751238000000|2025-06-29 23:00:00|11731.3|11730|11734|11733.1|11735.4|11734.5|11728.7|11727.6|166
1751238300000|2025-06-29 23:05:00|11734.2|11733.3|11736.2|11735.3|11736.4|11735.5|11732.4|11731.5|131
1751238600000|2025-06-29 23:10:00|11736.3|11735.4|11736.9|11736.3|11737.5|11736.8|11735|11734.1|186
1751238900000|2025-06-29 23:15:00|11737|11736.4|11737|11736.4|11738.8|11738.2|11735.8|11735.2|226
1751239200000|2025-06-29 23:20:00|11736.9|11736.3|11736.6|11735.3|11739.3|11738.7|11733.8|11733.2|164
1751239500000|2025-06-29 23:25:00|11736.5|11735.1|11733.9|11732.7|11737.3|11736.4|11733.8|11732.5|209
1751239800000|2025-06-29 23:30:00|11733.8|11732.6|11733.1|11731.7|11734.6|11733.7|11731.4|11730.5|178
1751240100000|2025-06-29 23:35:00|11733.2|11731.9|11731.9|11731|11733.8|11732.6|11730.1|11729.2|218
1751240400000|2025-06-29 23:40:00|11732|11731.1|11732.7|11731.8|11732.7|11731.8|11730.3|11729.4|185
1751240700000|2025-06-29 23:45:00|11733.2|11732.3|11730.6|11729.7|11734.6|11733.7|11730.6|11729.7|191
1751241000000|2025-06-29 23:50:00|11730.9|11730|11729.4|11728.8|11731.4|11730.5|11727.6|11726.6|201
1751241300000|2025-06-29 23:55:00|11729.5|11728.9|11727.2|11725.7|11729.9|11729|11726.4|11725.4|149
1751241600000|2025-06-30 00:00:00|11727.3|11725.8|11725.6|11724.4|11728.7|11727.6|11725.4|11724.3|209
1751241900000|2025-06-30 00:05:00|11725.9|11724.6|11723.1|11722.2|11726.5|11725.5|11722.8|11721.7|177
1751242200000|2025-06-30 00:10:00|11723|11722.1|11725.5|11724.9|11726.9|11726.3|11723|11722.1|196
1751242500000|2025-06-30 00:15:00|11725.4|11724.8|11727.7|11727.1|11727.7|11727.1|11723.9|11723.3|238
1751242800000|2025-06-30 00:20:00|11727.6|11727|11726|11725.1|11728.5|11727.9|11725.3|11724.7|226
1751243100000|2025-06-30 00:25:00|11725.8|11724.9|11726.4|11725.8|11728.3|11727.7|11725.6|11724.7|180
1751243400000|2025-06-30 00:30:00|11726.3|11725.7|11723.8|11723.2|11726.4|11725.7|11722.5|11721.7|271
1751243700000|2025-06-30 00:35:00|11723.9|11723.3|11720.9|11719.7|11724.6|11723.7|11720.5|11719.6|240
1751244000000|2025-06-30 00:40:00|11720.8|11719.8|11721|11720.4|11723.4|11722.5|11720.1|11719|208
1751244300000|2025-06-30 00:45:00|11720.9|11720.3|11719.2|11718|11722.8|11721.6|11718.4|11717.5|249
1751244600000|2025-06-30 00:50:00|11719.3|11718.1|11716.8|11716.2|11721.6|11721|11715.9|11715.3|302
1751244900000|2025-06-30 00:55:00|11716.9|11716.3|11718.7|11718.1|11719.8|11719.2|11716.5|11715.9|280
1751245200000|2025-06-30 01:00:00|11718.8|11718.2|11717.7|11716.6|11718.9|11718.3|11715.5|11714.9|130
1751245500000|2025-06-30 01:05:00|11717.8|11716.7|11717.2|11716.6|11718.5|11717.6|11715.9|11715.3|132
1751245800000|2025-06-30 01:10:00|11718.1|11717.5|11719.5|11718.6|11721|11720.4|11717.2|11716.6|208
1751246100000|2025-06-30 01:15:00|11719.6|11718.7|11725.9|11725.3|11727.1|11726|11718.4|11717.5|345
1751246400000|2025-06-30 01:20:00|11725.8|11725.2|11725.7|11725.1|11727|11726.4|11724|11723.3|208
1751246700000|2025-06-30 01:25:00|11725.5|11724.9|11728.2|11727.6|11728.9|11728.3|11725.5|11724.9|183
1751247000000|2025-06-30 01:30:00|11728.1|11727.5|11731.7|11730.8|11732.1|11731.2|11726.6|11726|249
1751247300000|2025-06-30 01:35:00|11731.8|11730.9|11734.4|11733.5|11734.6|11733.7|11730.7|11729.8|244
1751247600000|2025-06-30 01:40:00|11734.2|11733.3|11732.5|11731.9|11735.1|11734.5|11731.1|11730.4|264
1751247900000|2025-06-30 01:45:00|11732.8|11732.2|11730.7|11729.8|11733.4|11732.8|11729.7|11728.5|293
1751248200000|2025-06-30 01:50:00|11730.8|11729.9|11724.3|11723.4|11730.8|11729.9|11721.9|11721|353
1751248500000|2025-06-30 01:55:00|11724.5|11723.6|11720.5|11719.9|11726|11725.1|11719.8|11719.2|275
1751248800000|2025-06-30 02:00:00|11720.4|11719.5|11719.7|11719.1|11725.8|11725.2|11719.2|11718.6|185
1751249100000|2025-06-30 02:05:00|11719.8|11719.2|11722|11721.1|11723.8|11722.9|11719.8|11719.2|175
1751249400000|2025-06-30 02:10:00|11721.8|11720.9|11721.1|11720.5|11722.5|11721.6|11718.4|11717.5|231
1751249700000|2025-06-30 02:15:00|11721.2|11720.6|11729.1|11728.2|11732.1|11731.2|11721.1|11720.2|379
1751250000000|2025-06-30 02:20:00|11729|11728.1|11727.8|11726.9|11729.8|11728.9|11726.2|11725.3|222
1751250300000|2025-06-30 02:25:00|11727.9|11727|11727.5|11726.9|11728.5|11727.7|11726.8|11725.9|232
1751250600000|2025-06-30 02:30:00|11727.4|11726.8|11726.7|11725.8|11727.8|11727.2|11725.1|11724.2|196
1751250900000|2025-06-30 02:35:00|11726.2|11725.3|11724.9|11724|11728.1|11727.2|11724.7|11723.9|202
1751251200000|2025-06-30 02:40:00|11724.7|11723.8|11722.8|11722.2|11726.6|11725.7|11722.4|11721.8|228
1751251500000|2025-06-30 02:45:00|11722.7|11722.1|11724.7|11724.1|11725|11724.4|11720.6|11720|193
1751251800000|2025-06-30 02:50:00|11724.9|11724.3|11720.9|11720.3|11725.1|11724.5|11719.3|11718.7|179
1751252100000|2025-06-30 02:55:00|11720.6|11720|11719.5|11718.9|11721.9|11721.3|11718.7|11717.3|177
1751252400000|2025-06-30 03:00:00|11719.3|11718.7|11716.6|11716|11719.3|11718.7|11715.5|11714.9|115
1751252700000|2025-06-30 03:05:00|11716.9|11716.3|11719.8|11719.2|11720.6|11720|11716.5|11715.9|63
1751253000000|2025-06-30 03:10:00|11719.7|11719.1|11720.5|11719.9|11722.3|11721.7|11719.7|11719.1|83
1751253300000|2025-06-30 03:15:00|11720.2|11719.6|11717.6|11717|11721.8|11721.1|11717.4|11716.8|78
1751253600000|2025-06-30 03:20:00|11717.5|11716.9|11719.3|11718.7|11719.7|11719|11717.5|11716.9|121
1751253900000|2025-06-30 03:25:00|11719.5|11718.9|11718.6|11718|11722|11721.3|11717.9|11717.3|119
1751254200000|2025-06-30 03:30:00|11718.3|11717.7|11715.3|11714.7|11719.3|11718.7|11714.3|11713.7|108
1751254500000|2025-06-30 03:35:00|11715|11714.4|11712.9|11712|11715.3|11714.4|11712.7|11711.7|159
1751254800000|2025-06-30 03:40:00|11713|11712.1|11714.1|11713.5|11714.2|11713.6|11712.3|11711.7|64
1751255100000|2025-06-30 03:45:00|11714|11713.4|11716.2|11715.6|11716.2|11715.6|11714|11713.4|135
1751255400000|2025-06-30 03:50:00|11716.1|11715.5|11715|11714.4|11716.9|11716.3|11714.7|11714.1|87
1751255700000|2025-06-30 03:55:00|11715.3|11714.7|11712.7|11712.1|11715.6|11714.8|11712.2|11711.5|87
1751256000000|2025-06-30 04:00:00|11712.6|11712|11715.7|11715.1|11715.9|11715.1|11712.3|11711.7|143
1751256300000|2025-06-30 04:05:00|11715.8|11715.2|11718.2|11717.6|11718.3|11717.7|11715.5|11714.9|67
1751256600000|2025-06-30 04:10:00|11718.5|11717.9|11716.2|11715.6|11719|11718.4|11715.8|11715.2|83
1751256900000|2025-06-30 04:15:00|11716|11715.4|11716.1|11715.2|11717|11716.4|11714.1|11713.5|67
1751257200000|2025-06-30 04:20:00|11716|11715.1|11715|11714.4|11716|11715.1|11714.4|11713.8|54
1751257500000|2025-06-30 04:25:00|11714.9|11714.3|11717.1|11716.5|11717.8|11716.9|11714.7|11713.6|61
1751257800000|2025-06-30 04:30:00|11717.2|11716.6|11718.5|11717.9|11718.8|11718.1|11716.8|11716.2|50
1751258100000|2025-06-30 04:35:00|11718.8|11718.2|11722.3|11721.7|11722.5|11721.7|11718.8|11718.2|83
1751258400000|2025-06-30 04:40:00|11722.6|11721.9|11725.1|11724.5|11725.5|11724.9|11722.6|11721.9|125
1751258700000|2025-06-30 04:45:00|11725|11724.4|11726.9|11726.3|11727.8|11727.2|11722.9|11722|107
1751259000000|2025-06-30 04:50:00|11726.8|11726.2|11730.1|11729.5|11732.9|11732|11726.5|11725.9|125
1751259300000|2025-06-30 04:55:00|11729.3|11728.7|11730.4|11729.8|11731.3|11730.7|11727.7|11727.1|142
1751259600000|2025-06-30 05:00:00|11730.3|11729.7|11732.6|11732|11734.3|11733.7|11730.1|11729.5|211
1751259900000|2025-06-30 05:05:00|11732.7|11732.1|11733.1|11732.5|11733.4|11732.8|11729.9|11729.3|102
1751260200000|2025-06-30 05:10:00|11733.2|11732.6|11735.2|11734.6|11737.3|11736.7|11733.1|11732.5|180
1751260500000|2025-06-30 05:15:00|11735.6|11735|11737.3|11736.4|11738.8|11738.2|11735.6|11735|418
1751260800000|2025-06-30 05:20:00|11737.2|11736.3|11737.6|11737|11738|11737.4|11735.5|11734.4|986
1751261100000|2025-06-30 05:25:00|11738|11737.4|11736.9|11736.3|11738.9|11738.3|11734.9|11734|1148
1751261400000|2025-06-30 05:30:00|11737|11736.4|11735.2|11734.6|11738.1|11737.5|11733.1|11732.5|1229
1751261700000|2025-06-30 05:35:00|11735.3|11734.7|11734.1|11733.5|11738.3|11737.7|11732.6|11732|1247
1751262000000|2025-06-30 05:40:00|11734|11733.4|11732.7|11732.1|11734.1|11733.5|11731.5|11730.9|1159
1751262300000|2025-06-30 05:45:00|11732.9|11732.3|11729.5|11728.6|11734.5|11733.9|11729.5|11728.6|297
1751262600000|2025-06-30 05:50:00|11729.1|11728.2|11727.3|11726.7|11729.6|11728.7|11726.8|11726.2|143
1751262900000|2025-06-30 05:55:00|11727.7|11727.1|11726.5|11725.9|11728.5|11727.9|11724.1|11723.5|192
1751263200000|2025-06-30 06:00:00|11726.6|11726|11723.7|11723.1|11728.6|11727.4|11723.7|11723.1|307
1751263500000|2025-06-30 06:05:00|11723.5|11722.9|11728.1|11727.5|11729.4|11728.6|11723.5|11722.9|235
1751263800000|2025-06-30 06:10:00|11727.9|11727.3|11727.4|11726.8|11730.7|11729.8|11727.4|11726.7|183
1751264100000|2025-06-30 06:15:00|11727.7|11727.1|11726|11725.4|11728.5|11727.9|11721.2|11720.6|203
1751264400000|2025-06-30 06:20:00|11725.9|11725.3|11727.8|11727.2|11730.7|11730.1|11724.2|11723.6|203
1751264700000|2025-06-30 06:25:00|11728|11727.4|11730.6|11730|11733.4|11732.8|11728|11727.4|231
1751265000000|2025-06-30 06:30:00|11729.9|11729.3|11733.6|11733|11733.9|11733.3|11726.7|11726.1|242
1751265300000|2025-06-30 06:35:00|11733.8|11733.2|11731.7|11731.1|11734.3|11733.7|11731.1|11730.5|141
1751265600000|2025-06-30 06:40:00|11731.9|11731.3|11739.3|11738.7|11741.3|11740.5|11731.6|11731|300
1751265900000|2025-06-30 06:45:00|11739.4|11738.8|11738.9|11738.3|11739.9|11739.3|11734.5|11733.9|211
1751266200000|2025-06-30 06:50:00|11739|11738.4|11743.2|11742.6|11746.1|11745.5|11737.9|11737.3|238
1751266500000|2025-06-30 06:55:00|11743.5|11742.9|11744|11743.4|11750.9|11750.1|11743.2|11742.6|382
1751266800000|2025-06-30 07:00:00|11743.5|11742.9|11733.6|11733|11743.9|11743.3|11733.6|11733|381
1751267100000|2025-06-30 07:05:00|11733.5|11732.9|11734.7|11734.1|11736.2|11735.5|11732.3|11731.7|397
1751267400000|2025-06-30 07:10:00|11735.4|11734|11738.5|11737.6|11742|11740.5|11734.4|11733.4|547
1751267700000|2025-06-30 07:15:00|11738.6|11737.7|11739.4|11738.5|11740|11739.1|11735.4|11734.3|323
1751268000000|2025-06-30 07:20:00|11739.5|11738.6|11736.2|11735.6|11740|11738.8|11733.2|11732.3|387
1751268300000|2025-06-30 07:25:00|11736.3|11735.7|11728.3|11727.7|11737.4|11736.5|11728.3|11727.7|349
1751268600000|2025-06-30 07:30:00|11728.4|11727.8|11729.8|11729.2|11732.4|11731.5|11726.2|11725.6|402
1751268900000|2025-06-30 07:35:00|11729.9|11729.3|11735.3|11734.7|11736.1|11735.2|11729.9|11729.3|302
1751269200000|2025-06-30 07:40:00|11735.2|11734.6|11732|11731.4|11736.5|11735.6|11731|11730.4|321
1751269500000|2025-06-30 07:45:00|11731.9|11731.3|11733.4|11732.8|11734.3|11733.7|11730.1|11729.5|281
1751269800000|2025-06-30 07:50:00|11733.5|11732.9|11729.6|11729|11734.6|11734|11727.7|11726.6|376
1751270100000|2025-06-30 07:55:00|11729.9|11729.3|11726.1|11724.7|11730.3|11729.7|11725.2|11724.6|298
1751270400000|2025-06-30 08:00:00|11723.6|11717.6|11725.9|11725.3|11726.5|11725.9|11717.8|11717.2|635
1751270700000|2025-06-30 08:05:00|11726|11725.4|11724.9|11724.3|11726.6|11725.8|11721.6|11721|303
1751271000000|2025-06-30 08:10:00|11725|11724.4|11721.4|11720.8|11725|11724.4|11719.8|11719.2|317
1751271300000|2025-06-30 08:15:00|11721.3|11720.7|11722.1|11721.5|11723.4|11722.8|11719|11718.4|318
1751271600000|2025-06-30 08:20:00|11722|11721.4|11722.3|11721.7|11723|11722.4|11720.5|11719.9|276
1751271900000|2025-06-30 08:25:00|11722.8|11722.2|11720|11719.4|11724|11723.4|11714.1|11713.5|293
1751272200000|2025-06-30 08:30:00|11719.8|11719.2|11721.4|11720.8|11724.2|11723.3|11718.2|11717.6|294
1751272500000|2025-06-30 08:35:00|11721.3|11720.7|11722.3|11721.7|11727.3|11725.5|11720.8|11720.2|326
1751272800000|2025-06-30 08:40:00|11722.4|11721.8|11723.6|11723|11725.5|11724.9|11721.7|11721.1|254
1751273100000|2025-06-30 08:45:00|11723.8|11723.2|11723.7|11723.1|11726.1|11725.5|11721.7|11721.1|257
1751273400000|2025-06-30 08:50:00|11723.8|11723.2|11726|11725.1|11726.5|11725.6|11721|11720.4|322
1751273700000|2025-06-30 08:55:00|11726.1|11725.2|11731.1|11729.3|11731.3|11730.2|11724.9|11724.3|473
1751274000000|2025-06-30 09:00:00|11730.4|11728.4|11728|11727.4|11730.4|11728.4|11725.9|11725|249
1751274300000|2025-06-30 09:05:00|11728.1|11727.5|11724.9|11724.3|11729.1|11728.5|11723.5|11722.9|197
1751274600000|2025-06-30 09:10:00|11725|11723.9|11726.5|11725.9|11726.8|11726.2|11724.3|11723.1|285
1751274900000|2025-06-30 09:15:00|11726.7|11726.1|11727.4|11726.8|11727.7|11727.1|11723.7|11723.1|196
1751275200000|2025-06-30 09:20:00|11727.3|11726.7|11731.7|11731.1|11731.9|11731.3|11725|11724|316
1751275500000|2025-06-30 09:25:00|11731.8|11731.2|11728.3|11727.7|11733.4|11732.5|11727.6|11727|279
1751275800000|2025-06-30 09:30:00|11728.2|11727.6|11725.5|11724.9|11730.6|11730|11725.4|11724.8|277
1751276100000|2025-06-30 09:35:00|11725.4|11724.8|11722|11721.4|11725.8|11725.2|11717.9|11717.3|373
1751276400000|2025-06-30 09:40:00|11721.9|11721.3|11720.9|11720.3|11723.4|11722.8|11719.5|11718.9|218
1751276700000|2025-06-30 09:45:00|11721|11720.4|11720.3|11719.4|11721.5|11720.9|11717.4|11716.8|264
1751277000000|2025-06-30 09:50:00|11720.4|11719.5|11722.6|11721.7|11722.8|11721.8|11718.7|11718.1|261
1751277300000|2025-06-30 09:55:00|11722.4|11721.5|11720.1|11719.5|11723.5|11722.6|11718.4|11717.2|289
1751277600000|2025-06-30 10:00:00|11720.3|11719.7|11717.9|11717|11720.7|11720.1|11717.5|11716.9|212
1751277900000|2025-06-30 10:05:00|11717.6|11716.7|11717.6|11717|11719.3|11718.5|11717.2|11716.2|144
1751278200000|2025-06-30 10:10:00|11717.5|11716.9|11719.9|11719.3|11720.5|11719.9|11717.1|11716|205
1751278500000|2025-06-30 10:15:00|11719.8|11719.2|11719.6|11719|11719.9|11719.3|11717.4|11716.8|201
1751278800000|2025-06-30 10:20:00|11719.8|11719.2|11721.7|11721.1|11722.6|11722|11718.8|11718.2|194
1751279100000|2025-06-30 10:25:00|11722|11721.4|11723.7|11723.1|11725.2|11723.9|11721.9|11721.3|263
1751279400000|2025-06-30 10:30:00|11723.6|11723|11722.7|11722.1|11724.3|11723.7|11719.8|11719.2|189
1751279700000|2025-06-30 10:35:00|11722.6|11722|11718.6|11718|11723.1|11722.5|11718.4|11717.8|211
1751280000000|2025-06-30 10:40:00|11719|11718.4|11718.6|11717.7|11721.2|11720.6|11718.1|11717.2|229
1751280300000|2025-06-30 10:45:00|11718.7|11717.8|11721.2|11720.6|11723.3|11722.7|11718.1|11717.5|213
1751280600000|2025-06-30 10:50:00|11721.3|11720.7|11722.9|11722.3|11724|11723.4|11720.3|11719.7|212
1751280900000|2025-06-30 10:55:00|11722.5|11721.9|11725.1|11724.5|11725.3|11724.7|11721.3|11720.7|211
1751281200000|2025-06-30 11:00:00|11725.3|11724.7|11725.9|11725.3|11729.3|11728.7|11725|11724.4|209
1751281500000|2025-06-30 11:05:00|11725.5|11724.9|11726.6|11726|11726.7|11726.1|11723.9|11723.2|179
1751281800000|2025-06-30 11:10:00|11726.5|11725.9|11727.3|11726.4|11729.1|11728.5|11725.6|11725|206
1751282100000|2025-06-30 11:15:00|11727.2|11726.3|11725.3|11724.7|11728.7|11728.1|11723.5|11722.9|141
1751282400000|2025-06-30 11:20:00|11725.6|11725|11730.9|11730|11731.6|11730.6|11725.6|11725|168
1751282700000|2025-06-30 11:25:00|11731|11730.1|11730.1|11729.2|11731.8|11731.2|11729|11728.4|109
1751283000000|2025-06-30 11:30:00|11730.2|11729.3|11729.9|11729.3|11730.5|11729.9|11726.8|11726.2|106
1751283300000|2025-06-30 11:35:00|11729.4|11728.8|11726.9|11726.3|11730.7|11730.1|11725.8|11725.2|133
1751283600000|2025-06-30 11:40:00|11726.5|11725.9|11724.8|11723.6|11727.4|11726.8|11724.2|11723.3|136
1751283900000|2025-06-30 11:45:00|11724.7|11723.7|11726.4|11725.8|11727.9|11726.7|11724.4|11723.7|126
1751284200000|2025-06-30 11:50:00|11726.5|11725.9|11727.6|11727|11729.1|11728.5|11726.2|11725.6|119
1751284500000|2025-06-30 11:55:00|11727.4|11726.8|11723.6|11722.1|11727.4|11726.8|11723.4|11721.9|221
1751284800000|2025-06-30 12:00:00|11723.9|11722.2|11721.2|11720.6|11725.9|11725|11720.8|11720|202
1751285100000|2025-06-30 12:05:00|11720.9|11720.3|11720.9|11720.3|11722.4|11721.8|11720|11719.1|136
1751285400000|2025-06-30 12:10:00|11720.2|11719.3|11717.2|11716.6|11721|11719.9|11715.3|11714.7|279
1751285700000|2025-06-30 12:15:00|11717.3|11716.7|11714.2|11713.6|11717.6|11716.7|11712.3|11711.4|222
1751286000000|2025-06-30 12:20:00|11714.3|11713.7|11718.3|11717.7|11718.8|11718.2|11712.7|11712.1|260
1751286300000|2025-06-30 12:25:00|11718.2|11717.6|11714.3|11713.7|11718.5|11717.9|11713.9|11713.2|160
1751286600000|2025-06-30 12:30:00|11714.1|11713.5|11713.1|11712.5|11714.7|11713.9|11710|11708.9|187
1751286900000|2025-06-30 12:35:00|11713|11712.4|11709.4|11708.8|11713.3|11712.7|11708.5|11707.8|143
1751287200000|2025-06-30 12:40:00|11709.3|11708.7|11712.9|11712|11712.9|11712.3|11708.8|11707.9|176
1751287500000|2025-06-30 12:45:00|11712.7|11711.8|11712|11711.4|11714.6|11713.9|11711.7|11711.1|149
1751287800000|2025-06-30 12:50:00|11712.1|11711.5|11713.4|11712.8|11717|11716.1|11712|11711.2|147
1751288100000|2025-06-30 12:55:00|11713.6|11713|11714|11713.4|11715|11714.4|11711.1|11710.5|143
1751288400000|2025-06-30 13:00:00|11713.9|11713.3|11712.7|11712.1|11715.3|11714.7|11712.7|11712.1|185
1751288700000|2025-06-30 13:05:00|11712.9|11712.3|11715.3|11714.7|11718.7|11717.6|11712.7|11712.1|194
1751289000000|2025-06-30 13:10:00|11715.4|11714.8|11718.7|11717.1|11719.1|11718|11715|11714.4|194
1751289300000|2025-06-30 13:15:00|11718.9|11717.3|11716.6|11716|11719.2|11718.2|11715|11714.3|213
1751289600000|2025-06-30 13:20:00|11716.7|11716.1|11719.3|11718.7|11720.6|11719.9|11716.7|11716.1|192
1751289900000|2025-06-30 13:25:00|11719.1|11718.5|11718.2|11717.6|11720.1|11719.2|11716.3|11715.7|160
1751290200000|2025-06-30 13:30:00|11718.3|11717.7|11718.9|11718.3|11722.1|11721.5|11717.9|11717|224
1751290500000|2025-06-30 13:35:00|11719.4|11718.8|11718.5|11717.9|11719.4|11718.8|11715.3|11714.7|156
1751290800000|2025-06-30 13:40:00|11718.1|11717.5|11718.3|11717.7|11720.7|11720|11717.6|11717|128
1751291100000|2025-06-30 13:45:00|11718.4|11717.8|11715.7|11715.1|11718.7|11717.9|11713.8|11713.2|286
1751291400000|2025-06-30 13:50:00|11715.5|11714.9|11713.5|11712.9|11719.5|11718.9|11712.5|11711.9|296
1751291700000|2025-06-30 13:55:00|11713.4|11712.8|11721.7|11721.1|11721.8|11721.2|11713.1|11712.5|338
1751292000000|2025-06-30 14:00:00|11721.6|11721|11719.3|11717.9|11723.1|11722.5|11710.9|11710|596
1751292300000|2025-06-30 14:05:00|11719.6|11718.2|11718.6|11718|11723|11722.4|11717.9|11717.3|392
1751292600000|2025-06-30 14:10:00|11718.9|11718.3|11724.6|11724|11727.8|11727.2|11718.9|11718.3|389
1751292900000|2025-06-30 14:15:00|11725|11724.4|11729.6|11729|11730|11729.4|11724.8|11724.2|388
1751293200000|2025-06-30 14:20:00|11729.5|11728.9|11736.1|11735.5|11737|11735.9|11728.8|11728.2|507
1751293500000|2025-06-30 14:25:00|11736|11735.4|11736.2|11735.3|11737.8|11737.2|11734.6|11734|318
1751293800000|2025-06-30 14:30:00|11735.9|11735|11741|11740.4|11741.9|11741.3|11734.4|11733.8|412
1751294100000|2025-06-30 14:35:00|11740.9|11740.3|11745.8|11745.2|11749.1|11748.2|11740.4|11739.8|489
1751294400000|2025-06-30 14:40:00|11745.7|11745.1|11747.6|11747|11748.8|11748.2|11742.4|11741.4|389
1751294700000|2025-06-30 14:45:00|11747.1|11746.5|11741|11740.4|11751.7|11750.8|11740.7|11740|486
1751295000000|2025-06-30 14:50:00|11741.1|11740.5|11731.9|11731.3|11743.1|11741.9|11731.5|11730.9|820
1751295300000|2025-06-30 14:55:00|11731.7|11731.1|11739.4|11738.8|11740.4|11739.8|11729|11728.4|1060
1751295600000|2025-06-30 15:00:00|11739.3|11738.7|11737|11736.4|11740|11739.4|11734.3|11733.7|763
1751295900000|2025-06-30 15:05:00|11737.1|11736.5|11746.8|11745.9|11747.3|11746.4|11737.1|11736.4|689
1751296200000|2025-06-30 15:10:00|11747.1|11746.2|11749.9|11749.3|11751.1|11750|11744.5|11743.9|575
1751296500000|2025-06-30 15:15:00|11750|11749.4|11751.6|11751|11755.3|11754.5|11748|11747.4|677
1751296800000|2025-06-30 15:20:00|11751.7|11751.1|11744.6|11744|11751.9|11751.3|11744.4|11743.8|589
1751297100000|2025-06-30 15:25:00|11744.5|11743.9|11745.9|11745.3|11747.2|11745.9|11742.1|11741.1|530
1751297400000|2025-06-30 15:30:00|11746.3|11745.7|11749.3|11748.7|11749.8|11749|11745.8|11745.2|507
1751297700000|2025-06-30 15:35:00|11749.5|11748.9|11744.9|11744.3|11752.2|11751.6|11744.7|11744.1|452
1751298000000|2025-06-30 15:40:00|11744.8|11744.2|11753.6|11753|11755.7|11754.9|11743.5|11742.9|492
1751298300000|2025-06-30 15:45:00|11754.4|11753.8|11765.6|11764.3|11769.6|11767.8|11752.9|11752.2|646
1751298600000|2025-06-30 15:50:00|11765.4|11764.5|11768.5|11767.9|11768.9|11767.9|11764.3|11763.7|426
1751298900000|2025-06-30 15:55:00|11768.6|11768|11770|11769.4|11773|11771.9|11767.6|11766.8|300
1751299200000|2025-06-30 16:00:00|11769.5|11768.9|11767.2|11766.6|11770.7|11769.8|11766.6|11765.2|517
1751299500000|2025-06-30 16:05:00|11767.1|11766.5|11764.1|11763.5|11767.9|11767.3|11763.4|11762.8|328
1751299800000|2025-06-30 16:10:00|11763.6|11763|11761.6|11761|11764.5|11763.6|11758.9|11758|420
1751300100000|2025-06-30 16:15:00|11761.8|11761.2|11762.7|11761.8|11766.3|11765.7|11761.3|11760.7|298
1751300400000|2025-06-30 16:20:00|11762.6|11761.7|11758.1|11757.5|11763.6|11762.7|11757.3|11756.4|274
1751300700000|2025-06-30 16:25:00|11758.3|11757.7|11756|11755.4|11758.8|11758.2|11752.4|11751.5|312
1751301000000|2025-06-30 16:30:00|11755.9|11755.3|11751.4|11750.8|11758.2|11757.3|11750.2|11749.6|357
1751301300000|2025-06-30 16:35:00|11751.3|11750.7|11751.8|11751.2|11752.7|11752.1|11749.2|11748.6|358
1751301600000|2025-06-30 16:40:00|11751.7|11751.1|11758.5|11757.9|11758.6|11758|11751.5|11750.9|285
1751301900000|2025-06-30 16:45:00|11757.9|11757.3|11762.4|11761.5|11762.4|11761.5|11756.4|11755.8|277
1751302200000|2025-06-30 16:50:00|11762.6|11761.7|11757.9|11757|11763.7|11762.8|11757|11756.4|352
1751302500000|2025-06-30 16:55:00|11757.8|11756.9|11762.8|11762.2|11763.5|11762.9|11757.8|11756.9|293
1751302800000|2025-06-30 17:00:00|11762.9|11762.3|11765.9|11765.3|11768.5|11767.5|11762.8|11762.2|252
1751303100000|2025-06-30 17:05:00|11765.7|11765.1|11766.5|11765.9|11767.5|11766.9|11765.4|11764.8|141
1751303400000|2025-06-30 17:10:00|11766.6|11766|11763.4|11762.8|11769.6|11769|11763.3|11762.7|254
1751303700000|2025-06-30 17:15:00|11763.8|11763.2|11766.5|11765.9|11767|11766.4|11763.8|11763.2|184
1751304000000|2025-06-30 17:20:00|11767|11766.4|11770|11769.4|11770.9|11770.3|11766|11765.4|230
1751304300000|2025-06-30 17:25:00|11769.8|11769.2|11768.5|11767.9|11770.2|11769.6|11767|11766.4|163
1751304600000|2025-06-30 17:30:00|11768.4|11767.8|11762|11760.8|11769.1|11768.5|11761.8|11760.6|290
1751304900000|2025-06-30 17:35:00|11762.3|11761.1|11763.9|11763.3|11764.9|11764.3|11761.2|11760.2|241
1751305200000|2025-06-30 17:40:00|11764.1|11763.5|11763.7|11763.1|11764.4|11763.8|11761.6|11761|247
1751305500000|2025-06-30 17:45:00|11763.8|11763.2|11763.5|11762.9|11766.1|11765.5|11762.7|11762.1|216
1751305800000|2025-06-30 17:50:00|11763.6|11763|11764.1|11763.5|11764.9|11764.3|11762.9|11762.1|221
1751306100000|2025-06-30 17:55:00|11764|11763.4|11766.7|11765.8|11768.5|11767.9|11761|11760.4|438
1751306400000|2025-06-30 18:00:00|11766.9|11766|11767.2|11766.6|11768.7|11768.1|11765.3|11764.7|246
1751306700000|2025-06-30 18:05:00|11767.3|11766.7|11769.5|11768.9|11771.9|11771.3|11767.2|11766.6|163
1751307000000|2025-06-30 18:10:00|11769.4|11768.8|11770.1|11769.5|11772.8|11772|11767.9|11767.3|226
1751307300000|2025-06-30 18:15:00|11769.8|11769.2|11776.3|11775.7|11779|11778.1|11769|11768.4|304
1751307600000|2025-06-30 18:20:00|11776.2|11775.6|11778.2|11777.6|11779.5|11778.9|11776|11775.4|245
1751307900000|2025-06-30 18:25:00|11778.3|11777.7|11778.3|11777.7|11779.2|11778.6|11776.1|11775.5|185
1751308200000|2025-06-30 18:30:00|11778.2|11777.6|11779|11778.4|11780|11779.4|11777.8|11777.2|232
1751308500000|2025-06-30 18:35:00|11779.6|11779|11777.5|11776.9|11780.4|11779.8|11774.6|11774|241
1751308800000|2025-06-30 18:40:00|11777.6|11777|11775.4|11774.8|11778.1|11777.5|11775|11774.4|214
1751309100000|2025-06-30 18:45:00|11775.5|11774.9|11773.9|11773.3|11775.6|11775|11773.3|11772.7|184
1751309400000|2025-06-30 18:50:00|11773.8|11773.2|11774.5|11773.9|11775.4|11774.8|11772.9|11772.3|201
1751309700000|2025-06-30 18:55:00|11774.4|11773.8|11775.9|11775.3|11776.6|11776|11773.9|11773.3|200
1751310000000|2025-06-30 19:00:00|11775.4|11774.8|11775.8|11775.2|11779.1|11778.5|11773.1|11772.5|190
1751310300000|2025-06-30 19:05:00|11776.1|11775.5|11778.6|11778|11779.6|11779|11775.7|11775.1|115
1751310600000|2025-06-30 19:10:00|11778.5|11777.9|11776.6|11776|11779.9|11779.3|11776.2|11775.6|152
1751310900000|2025-06-30 19:15:00|11776.5|11775.9|11778.1|11777.5|11778.6|11778|11775.2|11774.6|192
1751311200000|2025-06-30 19:20:00|11778|11777.4|11777|11776.4|11779.3|11778.7|11777|11776.4|163
1751311500000|2025-06-30 19:25:00|11777.1|11776.5|11776.2|11775.3|11777.3|11776.7|11774.5|11773.9|240
1751311800000|2025-06-30 19:30:00|11776.6|11775.7|11775.4|11774.8|11776.9|11776.3|11774.6|11774|183
1751312100000|2025-06-30 19:35:00|11775.3|11774.7|11776.3|11775.1|11777.1|11776.5|11774.4|11773.8|235
1751312400000|2025-06-30 19:40:00|11776|11775|11776.8|11776.2|11777.1|11776.5|11775.5|11774.5|204
1751312700000|2025-06-30 19:45:00|11776.9|11776.3|11778.1|11777.5|11778.8|11778.2|11776.9|11776.3|189
1751313000000|2025-06-30 19:50:00|11777.9|11777.3|11779.3|11777.9|11779.6|11778.4|11777|11776.4|215
1751313300000|2025-06-30 19:55:00|11779.2|11777.8|11780.2|11779.6|11781.3|11780.7|11777.9|11776.7|310
1751313600000|2025-06-30 20:00:00|11780.3|11779.7|11779.9|11779.3|11781.3|11780.7|11778.2|11777.6|120
1751313900000|2025-06-30 20:05:00|11779.7|11779.1|11784.5|11783.9|11784.6|11784|11779.7|11779.1|105
1751314200000|2025-06-30 20:10:00|11784.4|11783.8|11783.4|11782.2|11784.5|11783.9|11782.1|11781.5|196
1751314500000|2025-06-30 20:15:00|11783.5|11782.5|11783.7|11782.8|11784.4|11783.5|11782.5|11781.6|172
1751314800000|2025-06-30 20:20:00|11783.8|11782.9|11785.4|11784.5|11785.4|11784.5|11783.5|11782.7|164
1751315100000|2025-06-30 20:25:00|11785.5|11784.6|11784.9|11784|11786.1|11785.2|11784.3|11783.4|169
1751315400000|2025-06-30 20:30:00|11784.8|11783.9|11786|11785.1|11787.5|11786.5|11784.4|11783.5|229
1751315700000|2025-06-30 20:35:00|11786.1|11785.2|11785.4|11784.5|11786.4|11785.5|11783.5|11782.5|184
1751316000000|2025-06-30 20:40:00|11785.5|11784.6|11785.4|11784.5|11786.4|11785|11783.4|11782.5|196
1751316300000|2025-06-30 20:45:00|11785.2|11784.3|11785.2|11784.3|11786.4|11785.5|11784.7|11783.8|286
1751316600000|2025-06-30 20:50:00|11785.3|11784.4|11783.1|11782.2|11787.2|11786.3|11780.9|11780|270
1751316900000|2025-06-30 20:55:00|11783.3|11781.8|11789.1|11786.1|11789.6|11787.6|11782.2|11780.7|352
1751317200000|2025-06-30 21:00:00|11784.1|11777.5|11787|11780.4|11787|11780.4|11784.1|11777.5|7
1751317500000|2025-06-30 21:05:00|11788|11781.4|11786.8|11780.2|11788|11781.4|11785.2|11778.6|32
1751317800000|2025-06-30 21:10:00|11786.6|11780|11781.9|11775.3|11786.6|11780|11781.9|11775.3|60
1751318100000|2025-06-30 21:15:00|11782.8|11776.2|11783.9|11777.3|11784.5|11777.9|11781.9|11775.3|36
1751318400000|2025-06-30 21:20:00|11783.6|11777|11784.1|11777.5|11785|11778.4|11782.1|11775.5|59
1751318700000|2025-06-30 21:25:00|11784.9|11778.3|11785.6|11779|11785.6|11779|11784.1|11777.5|53
1751319000000|2025-06-30 21:30:00|11785.2|11778.6|11783.9|11777.3|11786|11779.4|11782.8|11776.2|72
1751319300000|2025-06-30 21:35:00|11783|11776.4|11784.5|11777.9|11786|11779.4|11782.2|11775.6|73
1751319600000|2025-06-30 21:40:00|11785.4|11778.8|11785.9|11779.3|11786.6|11780|11784.4|11777.8|80
1751319900000|2025-06-30 21:45:00|11786|11779.4|11786.3|11780|11786.4|11780.1|11784.6|11778|57
1751320200000|2025-06-30 21:50:00|11785.5|11779.2|11786.3|11780|11786.4|11780.1|11785|11778.7|62
1751320500000|2025-06-30 21:55:00|11785.4|11779.1|11785.5|11778.9|11786.4|11780.1|11783.8|11777.2|53
1751320800000|2025-06-30 22:00:00|11785.7|11779.1|11786.6|11780|11789.2|11783.4|11778.2|11771.6|70
1751321100000|2025-06-30 22:05:00|11786.3|11780.3|11782.9|11781.5|11787.2|11782.5|11779.5|11775.2|140
1751321400000|2025-06-30 22:10:00|11783|11781.6|11785.3|11784.4|11786.1|11785|11783|11781.6|160
1751321700000|2025-06-30 22:15:00|11785.2|11784.3|11788.8|11787.1|11789.1|11787.5|11784.2|11783.3|205
1751322000000|2025-06-30 22:20:00|11788.7|11787|11787.1|11785.7|11788.8|11787.7|11786.8|11785.5|183
1751322300000|2025-06-30 22:25:00|11787|11785.6|11790|11788.7|11790|11788.7|11786.7|11785.3|167
1751322600000|2025-06-30 22:30:00|11789.9|11788.6|11789.2|11787.7|11792.6|11791.1|11788.3|11786.9|183
1751322900000|2025-06-30 22:35:00|11789|11787.5|11787.2|11786.3|11789.1|11787.6|11785.9|11784.8|189
1751323200000|2025-06-30 22:40:00|11787.1|11786.2|11787.8|11786.9|11788.3|11787.3|11786.2|11785.3|168
1751323500000|2025-06-30 22:45:00|11787.9|11787|11787.6|11786.5|11788.7|11787.6|11787.3|11785.9|139
1751323800000|2025-06-30 22:50:00|11787.9|11786.7|11787.2|11785.9|11789.2|11788.3|11786.2|11784.9|152
1751324100000|2025-06-30 22:55:00|11787.1|11785.7|11786.2|11785.3|11787.4|11785.9|11785|11784|95
1751324400000|2025-06-30 23:00:00|11786|11785.1|11786.7|11785.8|11787|11786|11785.1|11784.2|88
1751324700000|2025-06-30 23:05:00|11787|11786.1|11787.2|11786.6|11788|11787.1|11786.5|11785.2|117
1751325000000|2025-06-30 23:10:00|11787.1|11786.5|11786.6|11786|11787.7|11786.7|11785.6|11785|121
1751325300000|2025-06-30 23:15:00|11787.1|11786.5|11786.5|11785.6|11787.8|11786.5|11785.9|11785|185
1751325600000|2025-06-30 23:20:00|11786.4|11785.5|11786|11785.4|11786.8|11786.2|11785.6|11784.7|157
1751325900000|2025-06-30 23:25:00|11785.9|11785.3|11785.9|11784.8|11786.2|11785.3|11784|11783|171
1751326200000|2025-06-30 23:30:00|11786.3|11784.9|11784.4|11783.8|11786.3|11785.5|11783.7|11783.1|155
1751326500000|2025-06-30 23:35:00|11784.3|11783.7|11785.2|11784.6|11786.1|11785.5|11784.3|11783.2|124
1751326800000|2025-06-30 23:40:00|11785.3|11784.7|11784.5|11783.9|11786.2|11785.1|11783.6|11782.5|129
1751327100000|2025-06-30 23:45:00|11784.4|11783.8|11785.7|11785.1|11786.1|11785.2|11783.8|11783|130
1751327400000|2025-06-30 23:50:00|11786.5|11785.9|11784.7|11784.1|11786.5|11785.9|11784.3|11783.7|148
1751327700000|2025-06-30 23:55:00|11784.6|11784|11786.4|11785.8|11787.3|11786.7|11784.1|11783.5|150
1751328000000|2025-07-01 00:00:00|11786.3|11785.7|11791.2|11790.6|11791.2|11790.6|11786.3|11785.7|219
1751328300000|2025-07-01 00:05:00|11791.5|11790.9|11790.6|11790|11791.8|11791.2|11789.8|11788.9|144
1751328600000|2025-07-01 00:10:00|11790.3|11789.7|11794.3|11793.4|11794.7|11793.8|11790.1|11789.5|213
1751328900000|2025-07-01 00:15:00|11794.4|11793.5|11793.3|11792.7|11795.8|11794.7|11792.7|11792.1|312
1751329200000|2025-07-01 00:20:00|11793.4|11792.8|11788.2|11787.6|11793.4|11792.8|11787|11786.4|189
1751329500000|2025-07-01 00:25:00|11788.7|11788.1|11791.2|11790.3|11793.5|11792.9|11788.4|11787.8|244
1751329800000|2025-07-01 00:30:00|11791.6|11790.7|11793.9|11793.3|11795.2|11794.6|11791.6|11790.7|232
1751330100000|2025-07-01 00:35:00|11794|11793.4|11792.5|11791.9|11794.2|11793.6|11791.7|11791.1|202
1751330400000|2025-07-01 00:40:00|11792.4|11791.8|11791.9|11791.3|11793.5|11792.9|11791.2|11790.5|188
1751330700000|2025-07-01 00:45:00|11792|11791.1|11794|11793.1|11794.7|11794.1|11791.1|11790.4|231
1751331000000|2025-07-01 00:50:00|11794.1|11793.2|11794.5|11793.6|11796.5|11795.6|11793.7|11792.6|356
1751331300000|2025-07-01 00:55:00|11794.7|11793.8|11797.7|11796.5|11798|11797.1|11794.6|11793.7|345
1751331600000|2025-07-01 01:00:00|11797.8|11796.6|11795.9|11795|11798.2|11797.2|11795.7|11794.6|259
1751331900000|2025-07-01 01:05:00|11796|11795.1|11795.2|11794.6|11796.1|11795.5|11793.8|11792.8|171
1751332200000|2025-07-01 01:10:00|11795.1|11794.5|11795.6|11795|11796.2|11795.6|11792.5|11791.9|204
1751332500000|2025-07-01 01:15:00|11795.5|11794.9|11799.3|11798.4|11799.7|11798.7|11795.5|11794.9|328
1751332800000|2025-07-01 01:20:00|11799.5|11798.6|11796.7|11796.1|11808.8|11807.4|11795.9|11795.3|539
1751333100000|2025-07-01 01:25:00|11796.9|11796.3|11794.4|11793.1|11796.9|11796.3|11793.7|11792.8|294
1751333400000|2025-07-01 01:30:00|11794.3|11792.9|11789.8|11789.2|11794.3|11793.1|11789.1|11788.5|304
1751333700000|2025-07-01 01:35:00|11789.9|11789.3|11788.1|11787.2|11790|11789.4|11785.8|11785.2|241
1751334000000|2025-07-01 01:40:00|11788.2|11787.3|11789|11787.9|11790.2|11788.8|11785.5|11784.2|303
1751334300000|2025-07-01 01:45:00|11788.9|11787.8|11784.8|11783.7|11789.3|11788|11784.4|11783.2|380
1751334600000|2025-07-01 01:50:00|11785|11783.9|11780.3|11779.4|11785.4|11784.3|11780.2|11779.3|445
1751334900000|2025-07-01 01:55:00|11780.2|11779.3|11780.6|11779.7|11783.4|11782.5|11780|11779.1|424
1751335200000|2025-07-01 02:00:00|11780.5|11779.6|11780.9|11780|11781.6|11780.7|11778.3|11777.4|292
1751335500000|2025-07-01 02:05:00|11780.8|11779.9|11780.9|11780|11783.5|11782.6|11780|11779.1|214
1751335800000|2025-07-01 02:10:00|11781|11780.1|11780.2|11779.3|11781.8|11780.9|11779.7|11778.8|210
1751336100000|2025-07-01 02:15:00|11780.3|11779.4|11781.9|11780.8|11784|11783.1|11780.3|11779.4|325
1751336400000|2025-07-01 02:20:00|11782|11780.9|11781.1|11780.5|11782.2|11781.1|11780.1|11779.2|223
1751336700000|2025-07-01 02:25:00|11780.9|11780.3|11782.3|11781.7|11783.6|11782.7|11780.8|11780.2|171
1751337000000|2025-07-01 02:30:00|11782.5|11781.9|11783.3|11782.7|11784.5|11783.9|11782.2|11781.6|186
1751337300000|2025-07-01 02:35:00|11783.2|11782.6|11785|11784.4|11785.4|11784.8|11781.2|11780.6|182
1751337600000|2025-07-01 02:40:00|11784.9|11784.3|11784.1|11783.5|11785.2|11784.6|11783.3|11782.7|171
1751337900000|2025-07-01 02:45:00|11784.2|11783.6|11787.6|11787|11787.8|11787.2|11783.9|11783.3|189
1751338200000|2025-07-01 02:50:00|11787.5|11786.9|11787.9|11787.3|11789.4|11788.5|11786.3|11785.7|181
1751338500000|2025-07-01 02:55:00|11788|11787.4|11789.1|11788.2|11790.4|11789.5|11787.9|11787.3|154
1751338800000|2025-07-01 03:00:00|11789|11788.1|11790.2|11789.6|11790.9|11790.2|11788.2|11787.4|161
1751339100000|2025-07-01 03:05:00|11790.3|11789.7|11790|11789.4|11790.9|11790|11788.2|11787.3|114
1751339400000|2025-07-01 03:10:00|11789.9|11789.3|11791.6|11791|11791.8|11791|11789.8|11789.1|94
1751339700000|2025-07-01 03:15:00|11791.7|11791.1|11792.8|11791.9|11792.9|11792|11790.6|11789.7|74
1751340000000|2025-07-01 03:20:00|11792.9|11792|11794.3|11793.4|11794.5|11793.6|11792.6|11791.7|68
1751340300000|2025-07-01 03:25:00|11794.1|11793.2|11790.1|11789.5|11794.4|11793.6|11789.9|11789.3|70
1751340600000|2025-07-01 03:30:00|11789.8|11789.2|11788.3|11787.7|11790.9|11790.3|11787.9|11787.3|79
1751340900000|2025-07-01 03:35:00|11788|11787.4|11792.9|11792.3|11792.9|11792.3|11787.3|11786.7|95
1751341200000|2025-07-01 03:40:00|11793|11792.4|11793.1|11792.5|11793.5|11792.9|11792|11791.4|70
1751341500000|2025-07-01 03:45:00|11793|11792.4|11793.2|11792.3|11793.8|11793.1|11792.7|11792.1|65
1751341800000|2025-07-01 03:50:00|11793.3|11792.4|11789.8|11789.2|11793.5|11792.6|11789.6|11789|111
1751342100000|2025-07-01 03:55:00|11789.5|11788.9|11790.1|11789.2|11790.2|11789.3|11787.9|11787.3|161
1751342400000|2025-07-01 04:00:00|11790.3|11789.4|11788.7|11787.8|11791|11790.1|11788.3|11787.4|310
1751342700000|2025-07-01 04:05:00|11788.8|11787.7|11789.9|11789|11790.4|11789.5|11786.3|11785.4|139
1751343000000|2025-07-01 04:10:00|11789.8|11788.9|11793.1|11792.2|11793.8|11792.8|11789.6|11788.7|128
1751343300000|2025-07-01 04:15:00|11793.2|11792.3|11793|11792.1|11793.8|11792.9|11791.6|11790.6|174
1751343600000|2025-07-01 04:20:00|11793.2|11792.3|11793.8|11792.9|11794.8|11793.8|11792.8|11791.9|195
1751343900000|2025-07-01 04:25:00|11793.7|11792.8|11791.2|11790.3|11794.7|11793.8|11790.8|11789.9|238
1751344200000|2025-07-01 04:30:00|11791.1|11790.2|11789|11788.1|11791.1|11790.2|11788.2|11787.3|79
1751344500000|2025-07-01 04:35:00|11789.1|11788.2|11787.8|11786.9|11790.8|11789.9|11787.3|11785.9|108
1751344800000|2025-07-01 04:40:00|11787.7|11786.8|11785.3|11784.7|11788.3|11787.7|11785.3|11784.6|65
1751345100000|2025-07-01 04:45:00|11785.2|11784.6|11787.5|11786.6|11787.6|11787|11784.8|11784.2|69
1751345400000|2025-07-01 04:50:00|11787.3|11786.4|11784.8|11784.2|11787.3|11786.4|11783.8|11782.9|67
1751345700000|2025-07-01 04:55:00|11784.6|11784|11786.5|11785.9|11786.5|11785.9|11782.9|11782.3|75
1751346000000|2025-07-01 05:00:00|11786.6|11786|11786.7|11785.8|11787.6|11787|11785.4|11784.8|95
1751346300000|2025-07-01 05:05:00|11786.6|11785.7|11785.9|11785.3|11788.8|11788|11785.5|11784.9|108
1751346600000|2025-07-01 05:10:00|11786.1|11785.5|11785.2|11784.6|11787.4|11786.8|11785.1|11784.5|80
1751346900000|2025-07-01 05:15:00|11785.1|11784.5|11783.2|11782.3|11785.7|11784.8|11782.8|11781.9|435
1751347200000|2025-07-01 05:20:00|11783.5|11782.6|11786.5|11785.9|11786.9|11786.3|11783|11782.1|883
1751347500000|2025-07-01 05:25:00|11786.4|11785.8|11787.8|11787.2|11788.9|11787.9|11785|11784.2|1040
1751347800000|2025-07-01 05:30:00|11787.7|11787.1|11788.9|11788.3|11790|11789.4|11787.3|11786.7|1104
1751348100000|2025-07-01 05:35:00|11788.8|11788.2|11786.9|11786.3|11790|11788.9|11786.7|11786.1|907
1751348400000|2025-07-01 05:40:00|11786.8|11786.2|11785|11784.1|11787.3|11786.7|11783.4|11782.5|1022
1751348700000|2025-07-01 05:45:00|11784.9|11784|11781.8|11781.2|11785|11784.2|11781.2|11780.6|196
1751349000000|2025-07-01 05:50:00|11781.6|11781|11784.2|11783.6|11785.2|11784.6|11780.8|11780.2|133
1751349300000|2025-07-01 05:55:00|11784.3|11783.7|11787.1|11786.5|11788|11787.4|11784.3|11783.7|204
1751349600000|2025-07-01 06:00:00|11786.5|11785.9|11782.5|11781.9|11786.7|11786.1|11780.2|11779.6|206
1751349900000|2025-07-01 06:05:00|11782.7|11782.1|11780.2|11779.6|11783.6|11783|11780|11779.4|162
1751350200000|2025-07-01 06:10:00|11780.3|11779.7|11779.4|11778.8|11780.9|11780.3|11777.9|11777.2|184
1751350500000|2025-07-01 06:15:00|11779.9|11779.3|11779|11778.4|11780.7|11780.1|11778.2|11777.6|113
1751350800000|2025-07-01 06:20:00|11778.7|11778.1|11778.4|11777.8|11779.9|11779.3|11776.3|11775.1|252
1751351100000|2025-07-01 06:25:00|11778.5|11777.9|11782|11781.1|11783.4|11782.4|11777.8|11777.2|177
1751351400000|2025-07-01 06:30:00|11782.8|11781.9|11783.2|11782.3|11783.2|11782.6|11780.6|11779.9|145
1751351700000|2025-07-01 06:35:00|11782.9|11782|11782.3|11781.7|11783.3|11782.6|11778.1|11777.5|165
1751352000000|2025-07-01 06:40:00|11782.1|11781.5|11784.7|11783.8|11785|11784.1|11782|11781.1|162
1751352300000|2025-07-01 06:45:00|11784.4|11784|11784.4|11783.8|11784.9|11784.2|11781.6|11780.7|163
1751352600000|2025-07-01 06:50:00|11784.3|11783.4|11783.6|11782.7|11787.9|11786.6|11781.7|11780.8|240
1751352900000|2025-07-01 06:55:00|11783.5|11782.6|11779.7|11779.1|11784|11783.2|11779.3|11778.4|265
1751353200000|2025-07-01 07:00:00|11779.9|11779.3|11773.8|11773.2|11780.5|11779.9|11768.1|11767.5|376
1751353500000|2025-07-01 07:05:00|11774.9|11774|11778|11777.1|11778.3|11777.7|11773.8|11773.2|350
1751353800000|2025-07-01 07:10:00|11777.8|11776.9|11784.3|11783.7|11785.3|11784.7|11777.2|11776.3|393
1751354100000|2025-07-01 07:15:00|11784.4|11783.8|11787|11786.4|11787.4|11786.6|11782|11781.4|421
1751354400000|2025-07-01 07:20:00|11787.3|11786.7|11783.4|11782.8|11788.5|11787.9|11783.3|11782.7|356
1751354700000|2025-07-01 07:25:00|11783.1|11782.5|11785.4|11784.8|11786.2|11785.6|11782.8|11782.2|227
1751355000000|2025-07-01 07:30:00|11786|11785.4|11783.8|11783.2|11786.9|11786.3|11783|11782.4|292
1751355300000|2025-07-01 07:35:00|11783.9|11783.3|11785.4|11784.8|11786.9|11786.3|11781.8|11781.2|297
1751355600000|2025-07-01 07:40:00|11785.3|11784.7|11784.3|11783.7|11785.7|11785.1|11781.6|11781|393
1751355900000|2025-07-01 07:45:00|11783.8|11783.2|11781.8|11780.9|11783.8|11783.2|11779.2|11778.6|353
1751356200000|2025-07-01 07:50:00|11781.9|11781|11783.6|11780.4|11784.5|11783.2|11779.1|11778.5|246
1751356500000|2025-07-01 07:55:00|11783|11780.9|11786.4|11785.8|11786.7|11786.1|11782.2|11780.8|248
1751356800000|2025-07-01 08:00:00|11784.8|11784.2|11781.9|11781|11785.7|11784.8|11780.4|11779.5|337
1751357100000|2025-07-01 08:05:00|11781.5|11780.6|11782.4|11781.8|11783.9|11783.3|11778.5|11777.2|313
1751357400000|2025-07-01 08:10:00|11782.3|11781.7|11777.5|11776.6|11782.3|11781.7|11774.7|11773.4|401
1751357700000|2025-07-01 08:15:00|11777.4|11776.5|11782.8|11782.2|11782.9|11782.3|11777|11775.9|427
1751358000000|2025-07-01 08:20:00|11782.7|11782.1|11787.6|11787|11788.2|11787.5|11781|11780.4|399
1751358300000|2025-07-01 08:25:00|11787.4|11786.8|11788.7|11787.8|11789.3|11787.9|11784.7|11784.1|298
1751358600000|2025-07-01 08:30:00|11788.9|11788|11793.5|11792.6|11796.4|11795.8|11785.7|11784.9|450
1751358900000|2025-07-01 08:35:00|11793.4|11792.5|11796.6|11796|11798.7|11797.9|11790.2|11789.6|438
1751359200000|2025-07-01 08:40:00|11796.5|11795.9|11793|11792.4|11796.9|11796.3|11791.7|11790.5|317
1751359500000|2025-07-01 08:45:00|11793.1|11792.5|11797.7|11797.1|11798.9|11798.3|11793|11792.4|413
1751359800000|2025-07-01 08:50:00|11797.4|11796.8|11815|11814.1|11818.5|11817.3|11796.5|11795.6|638
1751360100000|2025-07-01 08:55:00|11814.9|11814|11806.1|11804.6|11816.6|11816|11805.6|11804.1|561
1751360400000|2025-07-01 09:00:00|11806.2|11804.7|11803.7|11803.1|11806.2|11804.7|11800.3|11799.7|219
1751360700000|2025-07-01 09:05:00|11803.4|11802.8|11801.2|11800.3|11806.6|11806|11796.9|11796.3|267
1751361000000|2025-07-01 09:10:00|11801.7|11800.8|11802.4|11801.8|11803|11802.2|11797.6|11796.8|314
1751361300000|2025-07-01 09:15:00|11802.5|11801.9|11814.7|11814.1|11817.4|11816.8|11802.5|11801.9|473
1751361600000|2025-07-01 09:20:00|11814.4|11813.8|11815.6|11815|11816.5|11815.9|11810.8|11810.2|465
1751361900000|2025-07-01 09:25:00|11815.5|11814.9|11815.2|11814.6|11819.3|11818.6|11814.2|11813.6|448
1751362200000|2025-07-01 09:30:00|11814.9|11814.3|11826.2|11825.6|11830.8|11829.9|11814.1|11813.5|567
1751362500000|2025-07-01 09:35:00|11825.9|11825.3|11823.9|11823.3|11826.9|11826.3|11821.4|11820.8|379
1751362800000|2025-07-01 09:40:00|11823.8|11823.2|11821.4|11820.8|11826.3|11825.7|11818.9|11818.3|310
1751363100000|2025-07-01 09:45:00|11821.5|11820.9|11820.4|11818.8|11824.9|11824.3|11819.4|11818|364
1751363400000|2025-07-01 09:50:00|11820.3|11818.7|11817|11816.4|11822|11821.4|11817|11816.4|357
1751363700000|2025-07-01 09:55:00|11816.9|11816.3|11814.3|11813.7|11818|11817|11814|11813|487
1751364000000|2025-07-01 10:00:00|11814|11813.4|11817.6|11816.7|11817.8|11816.9|11813.1|11812.4|360
1751364300000|2025-07-01 10:05:00|11817.3|11816.4|11820.2|11819.6|11820.8|11820.2|11815.3|11814.7|235
1751364600000|2025-07-01 10:10:00|11820.3|11819.7|11821.4|11820.8|11823.8|11823.2|11817.8|11817.2|252
1751364900000|2025-07-01 10:15:00|11821.5|11820.9|11815.1|11814.5|11822.7|11822.1|11815|11814.4|263
1751365200000|2025-07-01 10:20:00|11815.2|11814.6|11811.9|11811.3|11815.8|11815.2|11811.5|11810.9|301
1751365500000|2025-07-01 10:25:00|11811.8|11811.2|11815.2|11814.6|11815.3|11814.7|11811.2|11810.6|245
1751365800000|2025-07-01 10:30:00|11815.1|11814.5|11816.5|11815.9|11818.6|11818|11815|11814.4|215
1751366100000|2025-07-01 10:35:00|11816.8|11816.2|11811.8|11811.2|11818.4|11817.8|11811.8|11811.2|196
1751366400000|2025-07-01 10:40:00|11812|11811.4|11816.2|11815.6|11816.2|11815.6|11811.1|11810.4|279
1751366700000|2025-07-01 10:45:00|11816.5|11815.3|11817.8|11817.2|11819.5|11818.9|11814.5|11813.9|213
1751367000000|2025-07-01 10:50:00|11817.9|11817.3|11817.1|11816.2|11819.6|11819|11816.8|11816|197
1751367300000|2025-07-01 10:55:00|11816.4|11815.5|11812.5|11811.6|11816.6|11816|11811.8|11811|205
1751367600000|2025-07-01 11:00:00|11812.4|11811.5|11812.2|11811.6|11813.8|11813.2|11809.6|11809|189
1751367900000|2025-07-01 11:05:00|11812.1|11811.5|11813.5|11812.9|11814.6|11814|11811.4|11810.8|724
1751368200000|2025-07-01 11:10:00|11813.6|11813|11810.6|11810|11814.7|11814.1|11809.1|11808.5|1449
1751368500000|2025-07-01 11:15:00|11810.5|11809.9|11810.4|11809.8|11810.7|11810.1|11807.4|11806.8|1654
1751368800000|2025-07-01 11:20:00|11810.3|11809.7|11807.8|11807.2|11810.4|11809.8|11806.9|11806.3|1603
1751369100000|2025-07-01 11:25:00|11807.9|11807.3|11808.5|11807.9|11809.8|11809.2|11806.1|11805.5|1669
1751369400000|2025-07-01 11:30:00|11808.4|11807.8|11808.9|11808.3|11810.3|11809.7|11807.4|11806.5|1637
1751369700000|2025-07-01 11:35:00|11809|11808.4|11810.5|11809.9|11811.2|11810.6|11808.2|11807.6|1509
1751370000000|2025-07-01 11:40:00|11810.3|11809.7|11817|11816.4|11817.4|11816.8|11810.2|11809.6|1804
1751370300000|2025-07-01 11:45:00|11816.9|11816.3|11816.4|11815.8|11819.7|11819.1|11815.1|11814.5|1726
1751370600000|2025-07-01 11:50:00|11816.1|11815.5|11817.3|11816.7|11819.9|11819.3|11814.7|11813.8|1963
1751370900000|2025-07-01 11:55:00|11817.6|11817|11814.1|11813.5|11819.6|11818.7|11813|11812.1|1925
1751371200000|2025-07-01 12:00:00|11813.8|11813.2|11817.5|11816.9|11817.7|11817.1|11812.8|11812.2|2008
1751371500000|2025-07-01 12:05:00|11817.7|11817.1|11810.2|11809.6|11818.1|11817.5|11810.2|11809.6|272
1751371800000|2025-07-01 12:10:00|11810.1|11809.5|11811.6|11811|11811.7|11811.1|11806.5|11805.9|252
1751372100000|2025-07-01 12:15:00|11811.8|11811.2|11813.6|11813|11814.4|11813.8|11810.6|11809.7|177
1751372400000|2025-07-01 12:20:00|11813.7|11813.1|11814.9|11814.3|11815.2|11814.6|11810.7|11810.1|192
1751372700000|2025-07-01 12:25:00|11814.4|11813.8|11810.5|11809.9|11815|11814.1|11809.3|11808.7|209
1751373000000|2025-07-01 12:30:00|11810.6|11810|11810.2|11809.6|11811.5|11810.9|11808.1|11807.5|228
1751373300000|2025-07-01 12:35:00|11810.5|11809.9|11810.1|11809.5|11811.3|11810.7|11808.2|11807.6|188
1751373600000|2025-07-01 12:40:00|11810.2|11809.6|11805.9|11805.3|11811.6|11811|11805.3|11804.7|195
1751373900000|2025-07-01 12:45:00|11806.1|11805.5|11806.4|11805.8|11807|11806.4|11803.6|11803|199
1751374200000|2025-07-01 12:50:00|11806.5|11805.9|11805.5|11804.9|11807.7|11807.1|11804.9|11804.3|151
1751374500000|2025-07-01 12:55:00|11805.3|11804.7|11804.2|11803.6|11805.8|11805.2|11802.5|11801.9|167
1751374800000|2025-07-01 13:00:00|11804.3|11803.7|11805.8|11805.2|11807|11806.3|11802|11801.1|288
1751375100000|2025-07-01 13:05:00|11805.5|11804.9|11803.9|11803.3|11806.7|11806.1|11803.5|11802.9|183
1751375400000|2025-07-01 13:10:00|11803.8|11803.2|11801.7|11801.1|11807.9|11806.9|11801.5|11800.9|205
1751375700000|2025-07-01 13:15:00|11802.1|11801.5|11802.4|11801.8|11804.1|11803.5|11801.5|11800.9|172
1751376000000|2025-07-01 13:20:00|11802.7|11802.1|11796.7|11796.1|11804.1|11803.2|11796.5|11795.9|292
1751376300000|2025-07-01 13:25:00|11797|11796.4|11799.3|11798.4|11800|11799|11796.1|11795.2|187
1751376600000|2025-07-01 13:30:00|11798.7|11797.8|11798|11796|11800.2|11799.1|11795.6|11795|151
1751376900000|2025-07-01 13:35:00|11797.9|11795.9|11807.3|11806.7|11807.5|11806.9|11796.7|11795.3|378
1751377200000|2025-07-01 13:40:00|11807.2|11806.6|11802.3|11799.5|11809.4|11808.5|11799.5|11798.6|383
1751377500000|2025-07-01 13:45:00|11802.9|11799.3|11808.8|11807.9|11812.7|11811.8|11793.5|11792.5|693
1751377800000|2025-07-01 13:50:00|11808.3|11807.4|11800.5|11799.6|11811.3|11810.4|11799.6|11798.7|729
1751378100000|2025-07-01 13:55:00|11801.1|11800.2|11805.9|11800.6|11808.1|11805.8|11799.6|11798.7|365
1751378400000|2025-07-01 14:00:00|11806.3|11801.2|11788.9|11787.6|11806.3|11801.2|11783.4|11782.8|1029
1751378700000|2025-07-01 14:05:00|11788.7|11787.5|11785.3|11784.7|11795.4|11794.8|11784.9|11784.3|727
1751379000000|2025-07-01 14:10:00|11785.4|11784.8|11792.3|11791.7|11792.3|11791.7|11783.5|11782.6|650
1751379300000|2025-07-01 14:15:00|11792.2|11791.6|11792.1|11791.5|11795.4|11794.8|11788.5|11787.1|645
1751379600000|2025-07-01 14:20:00|11792|11791.4|11796.3|11795.4|11798.3|11797.7|11790.9|11790|517
1751379900000|2025-07-01 14:25:00|11796|11795.1|11792.8|11792.2|11801.5|11800.7|11792|11791.4|463
1751380200000|2025-07-01 14:30:00|11792.7|11792.1|11792.4|11791.8|11796.1|11795.5|11791.1|11790.4|387
1751380500000|2025-07-01 14:35:00|11792.3|11791.7|11783.2|11782.6|11792.7|11792.1|11781.9|11781.3|504
1751380800000|2025-07-01 14:40:00|11783.3|11782.7|11784.4|11783.8|11786.7|11785.6|11776.7|11775.8|587
1751381100000|2025-07-01 14:45:00|11784.5|11783.9|11782.3|11781.7|11787.5|11786.6|11780.4|11779.8|485
1751381400000|2025-07-01 14:50:00|11782.4|11781.8|11785.2|11784.3|11789.3|11788.4|11779.1|11778.5|967
1751381700000|2025-07-01 14:55:00|11786.2|11785.6|11780.2|11779.6|11786.4|11785.8|11775.7|11775.1|939
1751382000000|2025-07-01 15:00:00|11780.3|11779.7|11775.2|11774.6|11780.3|11779.7|11773.3|11772.7|752
1751382300000|2025-07-01 15:05:00|11775.4|11774.8|11775.4|11774.8|11779.6|11778.7|11774.1|11773.2|353
1751382600000|2025-07-01 15:10:00|11775.8|11775.2|11774.2|11773.6|11777.2|11776.6|11771.8|11770.9|362
1751382900000|2025-07-01 15:15:00|11774.5|11773.9|11778.9|11778.3|11779.3|11778.7|11770.5|11769.9|419
1751383200000|2025-07-01 15:20:00|11779|11778.4|11771.6|11771|11779.8|11778.7|11770.7|11770.1|385
1751383500000|2025-07-01 15:25:00|11771.9|11771.3|11771.5|11770.9|11775.1|11774.5|11769.2|11768.6|322
1751383800000|2025-07-01 15:30:00|11771.6|11771|11775.9|11775.3|11777|11776.4|11769|11768.4|406
1751384100000|2025-07-01 15:35:00|11775.8|11775.2|11772.8|11772.2|11780|11779.4|11772.5|11771.9|453
1751384400000|2025-07-01 15:40:00|11772.9|11772.3|11771.5|11770.9|11776.5|11775.9|11771.3|11770.7|395
1751384700000|2025-07-01 15:45:00|11771.8|11771.2|11773.7|11773.1|11774.8|11774.2|11771.7|11771.1|279
1751385000000|2025-07-01 15:50:00|11773.8|11773.2|11776.5|11775.9|11777.3|11776.7|11772.7|11772.1|303
1751385300000|2025-07-01 15:55:00|11776.1|11775.5|11776.2|11775.6|11777|11776.4|11770.8|11770.2|350
1751385600000|2025-07-01 16:00:00|11776.1|11775.5|11766.6|11766|11776.5|11775.9|11765.9|11765|339
1751385900000|2025-07-01 16:05:00|11766.7|11766.1|11767.3|11766.7|11770.5|11769.6|11765.3|11764.3|377
1751386200000|2025-07-01 16:10:00|11767.5|11766.9|11770.5|11769.9|11773|11772|11766|11765.4|379
1751386500000|2025-07-01 16:15:00|11770.4|11769.8|11766.1|11765.5|11772.1|11771.5|11765.7|11765|337
1751386800000|2025-07-01 16:20:00|11766|11765.4|11765.4|11764.8|11767.6|11767|11765.1|11764.3|253
1751387100000|2025-07-01 16:25:00|11765.3|11764.7|11764.2|11763.3|11766.1|11765.5|11762.1|11761.5|317
1751387400000|2025-07-01 16:30:00|11764.4|11763.2|11767.4|11766.8|11768.6|11768|11763.9|11763.2|287
1751387700000|2025-07-01 16:35:00|11767.3|11766.7|11765.4|11764.8|11768.4|11767.8|11764.9|11764.3|296
1751388000000|2025-07-01 16:40:00|11765|11764.4|11763.5|11762.9|11765.5|11764.9|11763.4|11762.8|289
1751388300000|2025-07-01 16:45:00|11763.6|11763|11763.7|11763.1|11764.9|11764.3|11761.7|11761.1|246
1751388600000|2025-07-01 16:50:00|11763.6|11763|11764.2|11763.6|11765.6|11765|11761.4|11760.7|236
1751388900000|2025-07-01 16:55:00|11764.5|11763.9|11765.6|11765|11766.5|11765.6|11762.4|11761.8|259
1751389200000|2025-07-01 17:00:00|11765.7|11765.1|11769.1|11767.8|11769.9|11769|11765.7|11765.1|374
1751389500000|2025-07-01 17:05:00|11769.2|11768.6|11770.6|11769.7|11771.8|11771.1|11769.1|11768.4|222
1751389800000|2025-07-01 17:10:00|11770.7|11769.8|11771.8|11771.2|11773.1|11772.2|11768|11767.4|230
1751390100000|2025-07-01 17:15:00|11771.5|11770.9|11776|11775.1|11777.2|11776.1|11769.4|11768.8|449
1751390400000|2025-07-01 17:20:00|11775.9|11775|11781|11779.6|11781.2|11780.2|11775.7|11774.7|438
1751390700000|2025-07-01 17:25:00|11781.2|11779.8|11777.4|11776.8|11781.9|11780.6|11777.3|11776.7|288
1751391000000|2025-07-01 17:30:00|11777.9|11777.3|11780.8|11780.2|11782.7|11781.2|11777.7|11777.1|243
1751391300000|2025-07-01 17:35:00|11781.4|11780.8|11780.2|11779.6|11783.1|11782.2|11780.2|11779.4|245
1751391600000|2025-07-01 17:40:00|11780.1|11779.5|11779.8|11779.2|11782.2|11781.6|11779.2|11778.6|191
1751391900000|2025-07-01 17:45:00|11779.9|11779.3|11780.5|11779.9|11781.6|11781|11779.3|11778.7|182
1751392200000|2025-07-01 17:50:00|11780.3|11779.7|11781.2|11780.6|11783.9|11783.3|11779.9|11779.3|224
1751392500000|2025-07-01 17:55:00|11781|11780.4|11783.4|11782.8|11783.8|11783.2|11781|11780.2|207
1751392800000|2025-07-01 18:00:00|11783.5|11782.9|11782.4|11781.8|11783.9|11783.3|11780.5|11779.9|146
1751393100000|2025-07-01 18:05:00|11782.5|11781.9|11782.6|11782|11782.9|11782.3|11780.8|11780.2|121
1751393400000|2025-07-01 18:10:00|11782.4|11781.8|11779.9|11779.3|11782.7|11782.1|11778.7|11778.1|197
1751393700000|2025-07-01 18:15:00|11780|11779.4|11778.2|11777.6|11780.6|11780|11777.6|11777|178
1751394000000|2025-07-01 18:20:00|11778|11777.4|11777.2|11776.6|11778.6|11778|11775.5|11774.6|199
1751394300000|2025-07-01 18:25:00|11777.3|11776.7|11776.9|11776.3|11778.8|11778.1|11776.8|11776.2|196
1751394600000|2025-07-01 18:30:00|11777|11776.4|11777.5|11776.9|11779.2|11778.6|11776.3|11775.5|219
1751394900000|2025-07-01 18:35:00|11777.6|11777|11778.2|11777.6|11778.5|11777.9|11777.2|11776.6|165
1751395200000|2025-07-01 18:40:00|11778.3|11777.7|11776.6|11776|11779.2|11778.6|11775.3|11774.7|211
1751395500000|2025-07-01 18:45:00|11776.7|11776.1|11777.7|11777.1|11778.2|11777.6|11775.3|11774.7|185
1751395800000|2025-07-01 18:50:00|11777.6|11777|11776.9|11776.3|11779.5|11778.9|11776.2|11775.6|211
1751396100000|2025-07-01 18:55:00|11776.8|11776.2|11781.3|11780.7|11781.3|11780.7|11776.7|11776.1|339
1751396400000|2025-07-01 19:00:00|11781.2|11780.6|11782.9|11782.3|11783.2|11782.6|11779.7|11779.1|230
1751396700000|2025-07-01 19:05:00|11782.8|11782.2|11788.1|11787.5|11788.2|11787.6|11782.8|11782.2|251
1751397000000|2025-07-01 19:10:00|11788.2|11787.6|11790.2|11789.6|11791.7|11791.1|11787.1|11786.5|244
1751397300000|2025-07-01 19:15:00|11790.1|11789.5|11789.8|11789.2|11790.6|11790|11787.1|11786.5|212
1751397600000|2025-07-01 19:20:00|11789.7|11789.1|11786.5|11785.6|11789.8|11789.2|11785.8|11785.2|262
1751397900000|2025-07-01 19:25:00|11786.4|11785.5|11784.5|11783.9|11787.1|11786.5|11784.4|11783.8|208
1751398200000|2025-07-01 19:30:00|11784.3|11783.7|11783.6|11783|11784.6|11784|11782.8|11782.2|183
1751398500000|2025-07-01 19:35:00|11783.7|11783.1|11784.2|11782|11784.4|11783.8|11782.8|11782|162
1751398800000|2025-07-01 19:40:00|11784.3|11782.1|11785.8|11785.2|11786.6|11785.2|11783.9|11782|319
1751399100000|2025-07-01 19:45:00|11785.7|11785.1|11786.9|11784.5|11787|11786.4|11784.5|11783.9|163
1751399400000|2025-07-01 19:50:00|11787.1|11784.4|11790.8|11789.9|11790.8|11789.9|11786.8|11784.4|446
1751399700000|2025-07-01 19:55:00|11790.7|11789.8|11791.1|11790.5|11791.8|11790.8|11788.6|11788|240
1751400000000|2025-07-01 20:00:00|11790.9|11790.3|11793.8|11793.2|11794.2|11793.6|11790.9|11790.3|98
1751400300000|2025-07-01 20:05:00|11793.9|11793.3|11795.7|11795.1|11798.2|11797.6|11793.9|11793.3|119
1751400600000|2025-07-01 20:10:00|11795.6|11795|11796.2|11795.6|11798|11797.4|11795.6|11795|149
1751400900000|2025-07-01 20:15:00|11796.3|11795.7|11796.5|11795.9|11796.8|11796.2|11793.9|11793.2|88
1751401200000|2025-07-01 20:20:00|11796.8|11796.2|11799.4|11798.8|11800|11799.1|11796.6|11796|227
1751401500000|2025-07-01 20:25:00|11799.3|11798.7|11801.9|11801.3|11802.6|11801.7|11799|11798.2|195
1751401800000|2025-07-01 20:30:00|11802.6|11801.7|11800.9|11800|11804.4|11803.7|11800.5|11799.6|221
1751402100000|2025-07-01 20:35:00|11800.8|11799.9|11803.5|11802.6|11803.5|11802.6|11800.1|11799.1|223
1751402400000|2025-07-01 20:40:00|11803.4|11802.5|11805.3|11804.4|11806.3|11805.5|11803.2|11802.3|219
1751402700000|2025-07-01 20:45:00|11805.4|11804.5|11805.7|11805.1|11805.7|11805.1|11802.6|11801.7|201
1751403000000|2025-07-01 20:50:00|11805.8|11805.2|11806.2|11805.6|11807.6|11807|11804|11803.4|189
1751403300000|2025-07-01 20:55:00|11806.7|11805.5|11807.2|11804.7|11807.6|11805.8|11805.4|11804|232
1751403600000|2025-07-01 21:00:00|11808.1|11805.6|11806.3|11799.7|11808.8|11805.6|11806.3|11799.7|6
1751403900000|2025-07-01 21:05:00|11807.1|11800.5|11806|11799.4|11807.1|11800.5|11804.8|11798.2|26
1751404200000|2025-07-01 21:10:00|11805.7|11799.1|11805.7|11799.1|11806.3|11799.7|11804.2|11797.6|36
1751404500000|2025-07-01 21:15:00|11805.4|11798.8|11805.5|11798.9|11806.5|11799.9|11805|11798.4|45
1751404800000|2025-07-01 21:20:00|11805.6|11799.1|11806.4|11799.8|11806.5|11800|11805.1|11798.6|62
1751405100000|2025-07-01 21:25:00|11805.6|11799|11806.3|11799.7|11806.4|11799.9|11804.8|11798.2|65
1751405400000|2025-07-01 21:30:00|11806.2|11799.8|11805.4|11798.9|11806.6|11800|11805.3|11798.8|45
1751405700000|2025-07-01 21:35:00|11807.3|11800.7|11807.2|11800.6|11807.4|11801.1|11802.9|11797.8|48
1751406000000|2025-07-01 21:40:00|11806.3|11799.7|11807.3|11800.7|11807.5|11800.9|11806|11799.4|55
1751406300000|2025-07-01 21:45:00|11806.8|11801.2|11807.2|11800.6|11807.5|11801.6|11805.9|11800|56
1751406600000|2025-07-01 21:50:00|11807.5|11800.9|11806.4|11800.5|11807.9|11802.3|11805.8|11800.2|53
1751406900000|2025-07-01 21:55:00|11805.6|11801.1|11806.9|11800.6|11807.7|11802|11805.6|11800.1|44
1751407200000|2025-07-01 22:00:00|11806.1|11800.5|11806.4|11803.6|11808.3|11804.2|11805.1|11798.5|63
1751407500000|2025-07-01 22:05:00|11806.1|11803.9|11806.2|11804.3|11806.8|11804.9|11805.1|11803|37
1751407800000|2025-07-01 22:10:00|11806.3|11804.4|11806.1|11805.2|11807|11806|11805.7|11804.2|117
1751408100000|2025-07-01 22:15:00|11806.2|11805.3|11807|11806.1|11807|11806.1|11803.7|11802.8|131
1751408400000|2025-07-01 22:20:00|11806.9|11806|11804.4|11803.5|11807.1|11806.2|11804.4|11803.5|153
1751408700000|2025-07-01 22:25:00|11804.2|11803.3|11805|11804.4|11805|11804.4|11802.4|11801.8|150
1751409000000|2025-07-01 22:30:00|11805.1|11804.5|11805.6|11805|11806|11805.4|11804.4|11803.8|134
1751409300000|2025-07-01 22:35:00|11805.7|11805.1|11805.9|11805.3|11806.5|11805.8|11805.2|11804|135
1751409600000|2025-07-01 22:40:00|11805.8|11805.2|11805.9|11805.3|11807.3|11806.1|11805.8|11804.9|130
1751409900000|2025-07-01 22:45:00|11806|11805.4|11805.6|11805|11806.8|11806.1|11805|11804.4|97
1751410200000|2025-07-01 22:50:00|11805.7|11805.1|11804.9|11804.3|11806.2|11805.4|11804.4|11803.7|129
1751410500000|2025-07-01 22:55:00|11804.8|11804.2|11803.1|11802.5|11806.1|11804.7|11802.9|11802.3|64
1751410800000|2025-07-01 23:00:00|11803.3|11802.7|11803.3|11802.7|11805.5|11804.3|11802.7|11802.1|77
1751411100000|2025-07-01 23:05:00|11803.6|11803.1|11802.9|11801.7|11803.9|11803.2|11801.6|11800.8|114
1751411400000|2025-07-01 23:10:00|11802.8|11801.6|11803.1|11802.2|11804.6|11803.7|11800|11799.4|156
1751411700000|2025-07-01 23:15:00|11803.2|11802.3|11799.9|11799.3|11804.4|11803.8|11799.8|11799.2|99
1751412000000|2025-07-01 23:20:00|11799.8|11799.2|11799.5|11798.9|11800.8|11799.8|11799.5|11798.9|123
1751412300000|2025-07-01 23:25:00|11799.6|11799|11802.9|11802|11803.4|11802.5|11799.6|11799|156
1751412600000|2025-07-01 23:30:00|11803|11802.1|11804.5|11803.6|11805|11804.3|11802.5|11801.6|192
1751412900000|2025-07-01 23:35:00|11804.6|11803.7|11803.2|11802.6|11805.1|11804.5|11802.3|11801.7|137
1751413200000|2025-07-01 23:40:00|11803.1|11802.5|11805.5|11804.9|11805.7|11805.1|11803.1|11802.5|153
1751413500000|2025-07-01 23:45:00|11805.6|11805|11804.5|11803.9|11807.4|11806.8|11804.4|11803.7|186
1751413800000|2025-07-01 23:50:00|11804.6|11804|11804.6|11804|11805.2|11804.4|11803.7|11803|138
1751414100000|2025-07-01 23:55:00|11804.7|11804.1|11805.9|11804.4|11806.4|11805.8|11804.6|11803.5|112
1751414400000|2025-07-02 00:00:00|11805.6|11804.1|11803.4|11802.8|11806.1|11805.5|11801.4|11800.8|288
1751414700000|2025-07-02 00:05:00|11803.5|11802.9|11802.4|11801.8|11803.7|11803.1|11800.8|11800.2|119
1751415000000|2025-07-02 00:10:00|11802.5|11801.9|11802.4|11801.8|11803.2|11802.6|11800.6|11800|181
1751415300000|2025-07-02 00:15:00|11802.3|11801.7|11800.5|11799.9|11802.7|11802.1|11800.3|11799.5|218
1751415600000|2025-07-02 00:20:00|11800.6|11800|11803.4|11802.8|11804.6|11804|11800.5|11799.9|175
1751415900000|2025-07-02 00:25:00|11803.3|11802.7|11800.7|11800.1|11803.3|11802.7|11800.1|11799.5|183
1751416200000|2025-07-02 00:30:00|11800.9|11800.3|11800.5|11799.9|11801.6|11801|11799.6|11798.5|189
1751416500000|2025-07-02 00:35:00|11800.4|11799.8|11800.8|11800.2|11801.8|11801.1|11800.3|11799.7|131
1751416800000|2025-07-02 00:40:00|11800.7|11800.1|11800.6|11800|11802|11801.4|11800|11799.4|179
1751417100000|2025-07-02 00:45:00|11800.5|11799.9|11802.9|11802.3|11803.5|11802.9|11800.5|11799.9|159
1751417400000|2025-07-02 00:50:00|11803|11802.4|11803.3|11802.7|11804.7|11804.1|11802.6|11802|227
1751417700000|2025-07-02 00:55:00|11803.6|11803|11808|11807.4|11808.6|11808|11803.6|11803|229
1751418000000|2025-07-02 01:00:00|11808.2|11807.6|11807.7|11807.1|11810.2|11809.6|11807|11806.1|201
1751418300000|2025-07-02 01:05:00|11807.6|11807|11807.1|11806.5|11808.2|11807.6|11804.2|11803.6|140
1751418600000|2025-07-02 01:10:00|11807.2|11806.6|11806.8|11805.9|11808.4|11807.8|11806.6|11805.5|196
1751418900000|2025-07-02 01:15:00|11806.7|11805.8|11808.8|11808.2|11808.9|11808.3|11806.5|11805.6|194
1751419200000|2025-07-02 01:20:00|11808.9|11808.3|11807.3|11806.7|11808.9|11808.3|11807.1|11806.5|168
1751419500000|2025-07-02 01:25:00|11807.2|11806.6|11809.1|11808.5|11809.3|11808.7|11806.7|11806.1|181
1751419800000|2025-07-02 01:30:00|11809.3|11808.7|11805.3|11804.7|11809.3|11808.7|11805.3|11804.7|201
1751420100000|2025-07-02 01:35:00|11805.2|11804.6|11808.3|11807.4|11808.5|11807.8|11805.2|11804.1|198
1751420400000|2025-07-02 01:40:00|11808.4|11807.5|11809.8|11808.6|11810|11809.2|11807.7|11807.1|225
1751420700000|2025-07-02 01:45:00|11809.7|11808.5|11800.6|11799.4|11810.8|11809.9|11800.2|11799.3|259
1751421000000|2025-07-02 01:50:00|11800.5|11799.3|11796.2|11795.1|11800.5|11799.3|11794.5|11793.3|423
1751421300000|2025-07-02 01:55:00|11796.1|11795|11794.2|11793.3|11796.7|11795.8|11792.8|11791.9|247
1751421600000|2025-07-02 02:00:00|11794.3|11793.4|11792|11790.8|11795.7|11794.8|11790.8|11789.9|223
1751421900000|2025-07-02 02:05:00|11791.9|11790.7|11793|11792.4|11795.4|11794.5|11789.3|11788.4|230
1751422200000|2025-07-02 02:10:00|11793.1|11792.5|11793.7|11792.8|11794.9|11794|11791.5|11790.6|251
1751422500000|2025-07-02 02:15:00|11793.4|11792.5|11796.9|11796|11797.3|11796.4|11793.4|11792.5|200
1751422800000|2025-07-02 02:20:00|11797|11796.1|11797.2|11796.6|11797.5|11796.9|11793.7|11793.1|192
1751423100000|2025-07-02 02:25:00|11797.1|11796.5|11798.2|11797.6|11798.6|11797.7|11796|11795.1|248
1751423400000|2025-07-02 02:30:00|11798.3|11797.7|11798.7|11797.8|11799.2|11798.3|11797.5|11796.7|223
1751423700000|2025-07-02 02:35:00|11799|11798.1|11799.1|11798.5|11800.4|11799.8|11798.5|11797.6|176
1751424000000|2025-07-02 02:40:00|11799.2|11798.6|11798.3|11797|11799.8|11799.2|11798.3|11797|139
1751424300000|2025-07-02 02:45:00|11798.4|11797.1|11800|11799.4|11800.4|11799.8|11798|11797.1|143
1751424600000|2025-07-02 02:50:00|11799.9|11799.3|11801.5|11800.6|11802.4|11801.5|11799.5|11798.9|252
1751424900000|2025-07-02 02:55:00|11801.6|11800.7|11800.8|11800.2|11802.2|11801.4|11800.2|11799.3|165
1751425200000|2025-07-02 03:00:00|11801.2|11800.6|11801.3|11800.7|11801.7|11801.1|11797.7|11797.1|134
1751425500000|2025-07-02 03:05:00|11801.2|11800.6|11802.9|11802|11803.3|11802.4|11800.3|11799.7|64
1751425800000|2025-07-02 03:10:00|11802.7|11802.3|11802|11801.4|11802.9|11802.3|11801.3|11800.7|64
1751426100000|2025-07-02 03:15:00|11802.1|11801.5|11799.9|11798.8|11803.1|11802.5|11799.8|11798.8|122
1751426400000|2025-07-02 03:20:00|11799.8|11798.9|11799.2|11798.6|11800.6|11800|11798.1|11797.5|66
1751426700000|2025-07-02 03:25:00|11799.3|11798.7|11798.8|11798.2|11799.8|11799.2|11798.6|11797.8|56
1751427000000|2025-07-02 03:30:00|11798.7|11798.1|11799.2|11798.6|11799.6|11799|11798.3|11797.6|69
1751427300000|2025-07-02 03:35:00|11799.9|11799.3|11800.3|11799.7|11801.4|11800.8|11798.9|11798.1|50
1751427600000|2025-07-02 03:40:00|11800.5|11799.9|11798.8|11798.2|11800.6|11800|11798.3|11797.7|65
1751427900000|2025-07-02 03:45:00|11798.9|11798.3|11798.9|11798.3|11799.5|11798.9|11796.4|11795.3|72
1751428200000|2025-07-02 03:50:00|11798.8|11798.2|11799|11798.4|11799.3|11798.7|11797.6|11796.6|91
1751428500000|2025-07-02 03:55:00|11798.8|11798.2|11800.5|11799.9|11800.6|11800|11798|11797.4|76
1751428800000|2025-07-02 04:00:00|11800.6|11800|11800|11799.4|11800.7|11800.1|11799.4|11798.8|63
1751429100000|2025-07-02 04:05:00|11800.2|11799.6|11800.4|11799.8|11801.2|11800.6|11799|11798.4|54
1751429400000|2025-07-02 04:10:00|11800.7|11800.1|11800.6|11800|11801.5|11800.9|11800.4|11799.8|45
1751429700000|2025-07-02 04:15:00|11800.7|11800.1|11799.8|11799.2|11800.8|11800.2|11799.7|11799.1|70
1751430000000|2025-07-02 04:20:00|11800|11798.7|11799.8|11799.2|11800|11799.4|11799.1|11798.4|60
1751430300000|2025-07-02 04:25:00|11799.9|11799.3|11799.5|11798.9|11800.6|11800|11799.2|11798.2|61
1751430600000|2025-07-02 04:30:00|11799.3|11798.7|11796.8|11796.2|11800.8|11800.2|11796.3|11795.7|96
1751430900000|2025-07-02 04:35:00|11796.6|11796|11798.5|11797.9|11798.7|11798.1|11796.6|11796|60
1751431200000|2025-07-02 04:40:00|11798.2|11797.6|11797.7|11797.1|11798.4|11797.7|11797.3|11796.7|59
1751431500000|2025-07-02 04:45:00|11797.4|11796.8|11797.7|11797.1|11797.8|11797.2|11796.5|11795.9|35
1751431800000|2025-07-02 04:50:00|11797.1|11796.5|11797.6|11797|11798|11797|11796.8|11796.2|50
1751432100000|2025-07-02 04:55:00|11797.7|11797.1|11797.5|11796.6|11797.9|11797.3|11796.4|11795.8|64
1751432400000|2025-07-02 05:00:00|11797.4|11796.4|11797.9|11797|11798|11797.4|11796.3|11795.7|69
1751432700000|2025-07-02 05:05:00|11797.8|11797.2|11794.2|11793.6|11798.7|11798.1|11793.2|11792.6|110
1751433000000|2025-07-02 05:10:00|11794.1|11793.5|11793.2|11792.6|11794.6|11794|11791.4|11790.8|118
1751433300000|2025-07-02 05:15:00|11793.1|11792.5|11790.5|11789.9|11793.2|11792.6|11790.1|11789.5|394
1751433600000|2025-07-02 05:20:00|11790.3|11789.7|11791.7|11791.1|11791.8|11791.2|11788.8|11788.1|950
1751433900000|2025-07-02 05:25:00|11791.8|11791.2|11792.7|11792.1|11793.4|11792.8|11791.3|11790.7|1144
1751434200000|2025-07-02 05:30:00|11792.8|11792.2|11795.7|11795.1|11796.1|11795.5|11792.3|11791.7|1139
1751434500000|2025-07-02 05:35:00|11795.8|11795.2|11792.8|11792.2|11796.1|11795.5|11792.2|11791.6|1135
1751434800000|2025-07-02 05:40:00|11792.9|11792.3|11794.4|11793.8|11794.9|11794.3|11792.8|11792.2|1016
1751435100000|2025-07-02 05:45:00|11794.5|11793.9|11790.2|11789.6|11794.6|11794|11790.2|11789.6|173
1751435400000|2025-07-02 05:50:00|11790.4|11789.8|11786.9|11786.3|11790.6|11790|11785.1|11784.5|205
1751435700000|2025-07-02 05:55:00|11787.1|11786.5|11787.7|11787.1|11789.2|11788.6|11786.4|11785.8|145
1751436000000|2025-07-02 06:00:00|11788.4|11787.8|11789.8|11789.2|11790.6|11790|11787.7|11787.1|203
1751436300000|2025-07-02 06:05:00|11789.7|11789.1|11792.2|11791.6|11793.5|11792.7|11789.1|11788.5|135
1751436600000|2025-07-02 06:10:00|11792.3|11791.7|11792|11791.1|11794.4|11793.6|11790.1|11789.5|159
1751436900000|2025-07-02 06:15:00|11791.9|11791|11793.6|11792.7|11793.8|11792.9|11791|11790.4|149
1751437200000|2025-07-02 06:20:00|11793.4|11792.5|11786.6|11785.7|11793.6|11792.7|11785.1|11784.2|198
1751437500000|2025-07-02 06:25:00|11786.8|11785.9|11787.1|11786.2|11789|11787.7|11785.3|11784.7|215
1751437800000|2025-07-02 06:30:00|11786.9|11786|11783.3|11782.4|11789|11788.1|11782.3|11780.9|242
1751438100000|2025-07-02 06:35:00|11783.7|11782.8|11783.3|11782.4|11784.7|11784.1|11781.5|11780.5|213
1751438400000|2025-07-02 06:40:00|11783|11782.1|11781.5|11780.9|11783|11782.1|11780.1|11779.4|180
1751438700000|2025-07-02 06:45:00|11781.4|11780.8|11775.3|11774.4|11781.5|11780.9|11775.3|11774.4|195
1751439000000|2025-07-02 06:50:00|11775.4|11774.5|11778.1|11777.5|11778.4|11777.8|11774.5|11773.6|156
1751439300000|2025-07-02 06:55:00|11778.2|11777.6|11781.9|11781.3|11782.3|11781.7|11777.9|11777.2|204
1751439600000|2025-07-02 07:00:00|11781.7|11781.1|11777.2|11776.6|11782.3|11781.7|11776.7|11776.1|306
1751439900000|2025-07-02 07:05:00|11777.1|11776.5|11778.4|11777.8|11779.9|11779.3|11776.8|11776.2|210
1751440200000|2025-07-02 07:10:00|11778.2|11777.6|11783|11782.4|11783.6|11783|11777.5|11776.9|269
1751440500000|2025-07-02 07:15:00|11783.2|11782.6|11782.3|11781.7|11784|11783.4|11780.5|11779.9|231
1751440800000|2025-07-02 07:20:00|11782.2|11781.6|11779.9|11779.3|11782.8|11782.2|11778.3|11777.7|281
1751441100000|2025-07-02 07:25:00|11780|11779.4|11778|11777.4|11780.8|11780.2|11777.5|11776.9|278
1751441400000|2025-07-02 07:30:00|11778.2|11777.6|11780|11779.4|11780.4|11779.6|11774.7|11774.1|338
1751441700000|2025-07-02 07:35:00|11780.1|11779.5|11775.9|11775.3|11783.2|11782.6|11771.9|11770.7|416
1751442000000|2025-07-02 07:40:00|11776|11775.4|11778.8|11777.9|11779.2|11778.3|11775|11774.3|319
1751442300000|2025-07-02 07:45:00|11778.9|11778|11780.2|11779.3|11781.6|11780.7|11777.7|11776.5|275
1751442600000|2025-07-02 07:50:00|11780.1|11779.2|11777.2|11776.6|11780.1|11779.2|11776.6|11776|244
1751442900000|2025-07-02 07:55:00|11777.1|11776.5|11775.3|11774|11777.8|11777.2|11773.9|11773.3|257
1751443200000|2025-07-02 08:00:00|11775.1|11773.9|11775.6|11775|11778.3|11777.2|11771.2|11769.6|287
1751443500000|2025-07-02 08:05:00|11775.4|11774.8|11779|11777.8|11779|11778|11774.3|11773.7|163
1751443800000|2025-07-02 08:10:00|11778.8|11777.9|11777|11776.4|11780|11778.8|11775.6|11775|172
1751444100000|2025-07-02 08:15:00|11777.3|11776.7|11777.4|11776.8|11778.5|11777.9|11775.9|11775.3|204
1751444400000|2025-07-02 08:20:00|11777.5|11776.9|11775.8|11775.2|11777.6|11777|11770.1|11769.5|311
1751444700000|2025-07-02 08:25:00|11775.7|11775.1|11778|11777.4|11778.2|11777.6|11775|11774.1|276
1751445000000|2025-07-02 08:30:00|11777.9|11777.3|11778.9|11778|11782.2|11781|11775.7|11775.1|306
1751445300000|2025-07-02 08:35:00|11779.2|11778.3|11776.4|11775.8|11779.8|11779|11776.2|11775.3|273
1751445600000|2025-07-02 08:40:00|11776.1|11775.5|11778.9|11778.3|11779.1|11778.5|11774.7|11774.1|255
1751445900000|2025-07-02 08:45:00|11779|11778.4|11780.6|11780|11782|11781.4|11776.6|11776|221
1751446200000|2025-07-02 08:50:00|11780.5|11779.9|11775.2|11774.1|11781|11780.4|11774.2|11773.6|283
1751446500000|2025-07-02 08:55:00|11775.3|11774.4|11776.1|11775.5|11776.7|11775.9|11773.1|11772.5|205
1751446800000|2025-07-02 09:00:00|11776|11775.4|11777.6|11777|11778.3|11777.3|11776|11775.4|154
1751447100000|2025-07-02 09:05:00|11777.5|11776.9|11777.3|11776.7|11777.7|11777.1|11774.2|11773.6|167
1751447400000|2025-07-02 09:10:00|11777.4|11776.8|11771.9|11771.3|11777.6|11777|11771.1|11770.5|316
1751447700000|2025-07-02 09:15:00|11771.8|11771.2|11771.5|11770.9|11774.6|11774|11770.9|11770.3|261
1751448000000|2025-07-02 09:20:00|11771.3|11770.7|11772.7|11772.1|11773.2|11772.6|11771.3|11770.7|210
1751448300000|2025-07-02 09:25:00|11772.6|11772|11769.1|11768.5|11772.6|11772|11767.4|11766.8|274
1751448600000|2025-07-02 09:30:00|11769.2|11768.6|11772.2|11771.6|11772.4|11771.8|11767.5|11766.9|222
1751448900000|2025-07-02 09:35:00|11772.4|11771.8|11770.1|11769.5|11772.5|11771.9|11767.5|11766.9|224
1751449200000|2025-07-02 09:40:00|11770.2|11769.6|11772|11771.4|11772.9|11772|11769.6|11768.6|230
1751449500000|2025-07-02 09:45:00|11771.9|11771.3|11773.5|11772.6|11774.4|11773.8|11770.9|11770.3|227
1751449800000|2025-07-02 09:50:00|11773.4|11772.5|11773.5|11772.9|11776.1|11775.5|11772.5|11771.9|282
1751450100000|2025-07-02 09:55:00|11773.6|11773|11770.4|11769.8|11774.7|11774.1|11767.5|11766.9|321
1751450400000|2025-07-02 10:00:00|11770.5|11769.9|11776.1|11775.5|11776.1|11775.5|11770.5|11769.9|183
1751450700000|2025-07-02 10:05:00|11776|11775.4|11779.5|11778.9|11779.6|11779|11775.7|11775.1|147
1751451000000|2025-07-02 10:10:00|11779.4|11778.8|11780|11779.4|11781.3|11780.7|11778.7|11778.1|193
1751451300000|2025-07-02 10:15:00|11780.1|11779.5|11776.8|11776.2|11780.7|11780.1|11776.1|11775.5|184
1751451600000|2025-07-02 10:20:00|11776.7|11776.1|11776|11774.9|11778.2|11777.6|11774.8|11774.2|228
1751451900000|2025-07-02 10:25:00|11775.8|11774.8|11773.6|11772.3|11776.5|11775.6|11772.7|11772.1|277
1751452200000|2025-07-02 10:30:00|11773.5|11772.2|11775.2|11774.6|11775.5|11774.7|11771.7|11770.6|232
1751452500000|2025-07-02 10:35:00|11775.1|11774.5|11775.4|11774.8|11776.8|11776.2|11774.3|11773.7|217
1751452800000|2025-07-02 10:40:00|11775.5|11774.9|11775.4|11774.8|11777.8|11777.2|11775.2|11774.6|191
1751453100000|2025-07-02 10:45:00|11775.6|11775|11769|11768.4|11776.6|11775.8|11769|11768.4|297
1751453400000|2025-07-02 10:50:00|11768.9|11768.3|11766.9|11766.3|11769.9|11769.3|11764.9|11763.8|280
1751453700000|2025-07-02 10:55:00|11767|11766.4|11767.8|11767.2|11768.3|11767.4|11765.9|11765.3|174
1751454000000|2025-07-02 11:00:00|11767.9|11767|11769.6|11768.7|11769.6|11768.7|11765.6|11765|178
1751454300000|2025-07-02 11:05:00|11770|11769.1|11769.7|11768.8|11771.2|11770.6|11768.1|11767.5|887
1751454600000|2025-07-02 11:10:00|11769.5|11768.6|11770.7|11769.8|11772.1|11771.2|11768.5|11767.9|1594
1751454900000|2025-07-02 11:15:00|11770.8|11769.9|11768.1|11767.5|11771.3|11770.6|11767.3|11766.7|1642
1751455200000|2025-07-02 11:20:00|11768|11767.4|11768.4|11767.8|11770.8|11770.2|11767.9|11767.3|1685
1751455500000|2025-07-02 11:25:00|11768.6|11768|11763.1|11762.5|11768.7|11768.1|11762.4|11761.8|1656
1751455800000|2025-07-02 11:30:00|11763|11762.4|11758|11757.4|11764.3|11763.7|11757.1|11756.5|1637
1751456100000|2025-07-02 11:35:00|11757.8|11757.2|11756.6|11756|11762.1|11761.2|11756.6|11756|1525
1751456400000|2025-07-02 11:40:00|11756.8|11756.2|11757.6|11757|11759.6|11759|11754.1|11753.5|1722
1751456700000|2025-07-02 11:45:00|11757.7|11757.1|11753.4|11752.8|11757.7|11757.1|11752.8|11752.2|1833
1751457000000|2025-07-02 11:50:00|11753.3|11752.7|11757.8|11757.2|11758.6|11758|11752.9|11752.3|1871
1751457300000|2025-07-02 11:55:00|11757.5|11756.9|11750.6|11749.4|11757.9|11757.3|11747.1|11746.3|2337
1751457600000|2025-07-02 12:00:00|11750.8|11749.5|11755.1|11754.5|11755.5|11754.8|11747.4|11746.5|2158
1751457900000|2025-07-02 12:05:00|11755|11754.4|11754.8|11754.2|11757.4|11756.8|11752.6|11752|443
1751458200000|2025-07-02 12:10:00|11754.9|11754.3|11755.8|11749.8|11756.4|11755.4|11751.1|11749.8|390
1751458500000|2025-07-02 12:15:00|11755.9|11749.9|11776.4|11775.5|11781.6|11780.7|11754.9|11748.9|1209
1751458800000|2025-07-02 12:20:00|11776.5|11775.6|11785.8|11785.2|11788|11787.4|11774.8|11774.2|781
1751459100000|2025-07-02 12:25:00|11785.9|11785.3|11778.4|11777.8|11788.6|11788|11776.9|11776.3|652
1751459400000|2025-07-02 12:30:00|11778.1|11777.5|11770.8|11770.2|11778.4|11777.8|11768.6|11768|544
1751459700000|2025-07-02 12:35:00|11770.9|11770.3|11768.3|11767.4|11775.5|11774.9|11764.7|11763.8|548
1751460000000|2025-07-02 12:40:00|11768.1|11767.2|11762.3|11761.7|11768.5|11767.6|11755.2|11754.6|658
1751460300000|2025-07-02 12:45:00|11762.2|11761.6|11766.6|11765.7|11767.3|11766.4|11760.4|11759.7|450
1751460600000|2025-07-02 12:50:00|11766.7|11765.8|11761.9|11761|11766.7|11765.8|11759.7|11758.8|448
1751460900000|2025-07-02 12:55:00|11762|11761.1|11757|11756.4|11762|11761.1|11754.7|11754|445
1751461200000|2025-07-02 13:00:00|11756.9|11756.3|11760.7|11760.1|11760.9|11760.3|11754.9|11754.3|420
1751461500000|2025-07-02 13:05:00|11760.4|11759.8|11775.5|11774.9|11777.3|11776.4|11759.8|11759.2|456
1751461800000|2025-07-02 13:10:00|11775.6|11775|11774.2|11773.6|11777.9|11777|11769.9|11769.3|476
1751462100000|2025-07-02 13:15:00|11774.1|11773.5|11770.8|11770.2|11775.1|11774.5|11768.3|11767.7|302
1751462400000|2025-07-02 13:20:00|11770.9|11770.3|11766.1|11765.5|11771.6|11771|11764.7|11764.1|279
1751462700000|2025-07-02 13:25:00|11766.3|11765.7|11765.2|11764.6|11766.3|11765.7|11760.5|11759.9|320
1751463000000|2025-07-02 13:30:00|11765.5|11764.9|11759.9|11759.3|11765.5|11764.9|11757.9|11757.3|361
1751463300000|2025-07-02 13:35:00|11760.4|11759.8|11770.1|11769.5|11771.1|11770.5|11760.2|11759.6|286
1751463600000|2025-07-02 13:40:00|11770.2|11769.6|11771.4|11770.8|11773|11772.4|11769.5|11768.9|303
1751463900000|2025-07-02 13:45:00|11771.5|11770.9|11768|11767.1|11771.8|11771.2|11765.7|11765|440
1751464200000|2025-07-02 13:50:00|11767.1|11766.2|11762.7|11762.1|11768.6|11768|11762.1|11761.5|400
1751464500000|2025-07-02 13:55:00|11762.5|11761.9|11760.1|11759.5|11762.5|11761.9|11755.8|11755.2|564
1751464800000|2025-07-02 14:00:00|11760|11759.4|11759.2|11758.3|11766.5|11765|11758.9|11758|575
1751465100000|2025-07-02 14:05:00|11759|11758.1|11759.8|11759.2|11760.2|11759.6|11753.6|11753|455
1751465400000|2025-07-02 14:10:00|11759.9|11759.3|11757.7|11756.1|11762.1|11761.5|11756.1|11755.1|457
1751465700000|2025-07-02 14:15:00|11757.4|11755.9|11757.3|11756.7|11758.7|11758.1|11754.3|11753.7|371
1751466000000|2025-07-02 14:20:00|11758.3|11757.7|11764|11763.4|11764.3|11763.7|11757.5|11756.9|355
1751466300000|2025-07-02 14:25:00|11763.6|11763|11763.3|11762.7|11771.2|11770.6|11762.1|11761.5|430
1751466600000|2025-07-02 14:30:00|11763.1|11762.5|11766.8|11766.2|11768.2|11767.3|11762.2|11761.6|426
1751466900000|2025-07-02 14:35:00|11767|11766.4|11760|11759.4|11767|11766.4|11758.4|11757.8|329
1751467200000|2025-07-02 14:40:00|11759.9|11759.3|11759.7|11758.8|11764.4|11763.8|11758.1|11757.2|420
1751467500000|2025-07-02 14:45:00|11759.6|11758.7|11757.5|11756.6|11765.4|11764.5|11755.9|11754.8|554
1751467800000|2025-07-02 14:50:00|11757.6|11756.7|11759.3|11758.4|11764.1|11763.2|11751.1|11749.8|697
1751468100000|2025-07-02 14:55:00|11758.8|11757.9|11767.5|11766.9|11769.4|11768.7|11758.5|11757.6|567
1751468400000|2025-07-02 15:00:00|11767.2|11766.6|11769.9|11769.3|11771.3|11770.4|11766|11765.4|519
1751468700000|2025-07-02 15:05:00|11770.1|11769.5|11769.3|11768.7|11771.2|11770|11767|11765.8|390
1751469000000|2025-07-02 15:10:00|11770|11769.4|11778.5|11777.6|11778.6|11777.7|11770|11769.4|445
1751469300000|2025-07-02 15:15:00|11778.2|11777.3|11779.7|11779.1|11782.6|11782|11778.2|11777.3|404
1751469600000|2025-07-02 15:20:00|11779.8|11779.2|11776.8|11776.2|11783.8|11783.2|11776.3|11775.7|288
1751469900000|2025-07-02 15:25:00|11775.5|11774.9|11779.9|11779.3|11780.5|11779.9|11775.2|11774.6|319
1751470200000|2025-07-02 15:30:00|11780|11779.4|11781.5|11780.9|11785.2|11784.3|11780|11779.4|375
1751470500000|2025-07-02 15:35:00|11781.7|11781.1|11784|11783.4|11785.4|11784.8|11781|11780.4|288
1751470800000|2025-07-02 15:40:00|11783.9|11783.3|11784.9|11784.3|11785|11784.4|11781.9|11781.3|267
1751471100000|2025-07-02 15:45:00|11785.7|11785.1|11786.4|11785.8|11789.9|11789.3|11785|11784.4|360
1751471400000|2025-07-02 15:50:00|11786.5|11785.9|11785.3|11784.7|11787.7|11787.1|11784.3|11783.7|222
1751471700000|2025-07-02 15:55:00|11784.9|11784.3|11789.6|11789|11790.2|11789.6|11782.8|11782.2|316
1751472000000|2025-07-02 16:00:00|11789.5|11788.9|11787.5|11786.9|11790.3|11789.7|11785.8|11785.2|202
1751472300000|2025-07-02 16:05:00|11787.4|11786.8|11793.8|11793.2|11793.9|11793.3|11786.2|11785.6|216
1751472600000|2025-07-02 16:10:00|11793.9|11793.3|11787.9|11787.3|11794.1|11793.5|11787.8|11787.2|263
1751472900000|2025-07-02 16:15:00|11787.8|11787.2|11790.1|11789.5|11792|11791.4|11787.1|11786.5|254
1751473200000|2025-07-02 16:20:00|11790.4|11789.8|11790.1|11789.5|11792.4|11791.8|11787.9|11787.3|221
1751473500000|2025-07-02 16:25:00|11789.9|11789.3|11788.4|11787.8|11790.9|11790.3|11787.1|11786.5|263
1751473800000|2025-07-02 16:30:00|11788.1|11787.5|11788.9|11788.3|11791.9|11791.3|11787.4|11786.8|272
1751474100000|2025-07-02 16:35:00|11789.2|11788.6|11787.9|11787.3|11789.8|11789.2|11787.7|11787.1|218
1751474400000|2025-07-02 16:40:00|11788|11787.4|11787.2|11786.6|11790.4|11789.8|11787.1|11786.5|193
1751474700000|2025-07-02 16:45:00|11787.1|11786.5|11787.3|11786.7|11790.3|11788.4|11785.8|11785.2|245
1751475000000|2025-07-02 16:50:00|11787.2|11786.6|11789.1|11788.5|11789.2|11788.6|11786.3|11785.7|197
1751475300000|2025-07-02 16:55:00|11789.2|11788.6|11788.6|11788|11790|11789.4|11788|11787.4|161
1751475600000|2025-07-02 17:00:00|11788.7|11788.1|11796.1|11795.5|11796.3|11795.7|11788.6|11788|188
1751475900000|2025-07-02 17:05:00|11796.2|11795.6|11797.8|11797.2|11799.6|11799|11795.7|11795|228
1751476200000|2025-07-02 17:10:00|11797.7|11797.1|11799.1|11798.5|11799.5|11798.9|11796.7|11796.1|188
1751476500000|2025-07-02 17:15:00|11799|11798.4|11799|11798.4|11800.2|11799.6|11797.3|11796.7|219
1751476800000|2025-07-02 17:20:00|11798.9|11798.3|11793.5|11792.9|11799.2|11798.6|11793.5|11792.9|207
1751477100000|2025-07-02 17:25:00|11793.4|11792.8|11793.5|11792.9|11793.8|11793.2|11790.5|11789.9|223
1751477400000|2025-07-02 17:30:00|11793.6|11793|11797.5|11796.6|11798.4|11797.8|11793.5|11792.9|228
1751477700000|2025-07-02 17:35:00|11797.4|11796.5|11797.3|11796.4|11798.2|11797.3|11795.6|11795|213
1751478000000|2025-07-02 17:40:00|11797.4|11796.5|11795.8|11795.2|11797.9|11797.3|11795.7|11795.1|176
1751478300000|2025-07-02 17:45:00|11795.9|11795.3|11797.9|11797.3|11799.4|11798.8|11795.5|11794.9|161
1751478600000|2025-07-02 17:50:00|11797.6|11797|11795.7|11795.1|11798.1|11797.2|11795|11794.4|213
1751478900000|2025-07-02 17:55:00|11795.8|11795.2|11795.7|11795.1|11797.3|11796.7|11795.2|11794.6|188
1751479200000|2025-07-02 18:00:00|11795.2|11794.6|11795.8|11795.2|11796.3|11795.7|11793.6|11793|111
1751479500000|2025-07-02 18:05:00|11796.1|11795.5|11794.1|11793.5|11796.7|11796.1|11793.9|11793.3|91
1751479800000|2025-07-02 18:10:00|11794|11793.4|11797.6|11797|11797.6|11797|11794|11793.4|174
1751480100000|2025-07-02 18:15:00|11797.4|11796.8|11794.7|11794.1|11797.4|11796.8|11794.2|11793.6|180
1751480400000|2025-07-02 18:20:00|11794.6|11794|11797.1|11796.5|11797.9|11797.3|11794.4|11793.8|192
1751480700000|2025-07-02 18:25:00|11797|11796.4|11798.3|11797.7|11798.6|11798|11796.9|11796.3|165
1751481000000|2025-07-02 18:30:00|11798.4|11797.8|11799.9|11799.3|11800.5|11799.9|11798.2|11797.6|188
1751481300000|2025-07-02 18:35:00|11799.8|11799.2|11798|11797.4|11800|11799.4|11797.8|11797.2|185
1751481600000|2025-07-02 18:40:00|11797.9|11797.3|11800.2|11799.6|11800.2|11799.6|11797.7|11797.1|189
1751481900000|2025-07-02 18:45:00|11800.1|11799.5|11797.8|11797.2|11800.4|11799.5|11797.7|11797.1|177
1751482200000|2025-07-02 18:50:00|11797.9|11797.3|11798|11797.4|11799.9|11799.3|11797.4|11796.8|209
1751482500000|2025-07-02 18:55:00|11798.1|11797.5|11800.2|11799.6|11800.8|11800.2|11795.9|11795|284
1751482800000|2025-07-02 19:00:00|11800|11799.4|11798.6|11798|11800.5|11799.9|11797.6|11797|109
1751483100000|2025-07-02 19:05:00|11798.8|11798.2|11797.6|11797|11799.7|11799.1|11797.6|11797|90
1751483400000|2025-07-02 19:10:00|11797.8|11797.2|11797.5|11796.9|11799.3|11798.6|11797.1|11796.2|164
1751483700000|2025-07-02 19:15:00|11797.4|11796.8|11798.3|11797.7|11798.3|11797.7|11795.7|11794.8|155
1751484000000|2025-07-02 19:20:00|11798.5|11797.6|11797.1|11796.5|11798.9|11798.2|11796.8|11796.2|227
1751484300000|2025-07-02 19:25:00|11797.2|11796.6|11797.2|11796.6|11797.9|11797.3|11796.9|11796.3|148
1751484600000|2025-07-02 19:30:00|11797.1|11796.5|11799.5|11798.9|11799.9|11799.3|11796.9|11796.3|181
1751484900000|2025-07-02 19:35:00|11799.4|11798.8|11798.5|11797.9|11799.4|11798.8|11796.8|11796.2|162
1751485200000|2025-07-02 19:40:00|11798.4|11797.8|11797.4|11796.8|11798.4|11797.8|11797.1|11796.2|216
1751485500000|2025-07-02 19:45:00|11797.3|11796.7|11797.9|11797.3|11798.6|11798|11796.6|11796|163
1751485800000|2025-07-02 19:50:00|11798.3|11797.7|11800.9|11800.3|11800.9|11800.3|11797.8|11797.2|184
1751486100000|2025-07-02 19:55:00|11800.8|11800.2|11804.2|11801.8|11804.9|11802.9|11800.6|11800|266
1751486400000|2025-07-02 20:00:00|11804.3|11801.7|11800.2|11799|11804.3|11801.8|11799.7|11798.6|258
1751486700000|2025-07-02 20:05:00|11800.1|11798.9|11797.4|11796.8|11800.6|11799.4|11796.1|11795.5|142
1751487000000|2025-07-02 20:10:00|11797.3|11796.7|11799.1|11798.2|11800.7|11799.6|11796.3|11795.7|160
1751487300000|2025-07-02 20:15:00|11799.2|11798.3|11797.3|11796.4|11799.5|11798.6|11797|11796.3|136
1751487600000|2025-07-02 20:20:00|11797.5|11796.6|11798.6|11797.7|11799.5|11798.7|11797.3|11796.4|185
1751487900000|2025-07-02 20:25:00|11798.7|11798.1|11797.4|11796.8|11798.9|11798.3|11796.7|11796.1|158
1751488200000|2025-07-02 20:30:00|11797.3|11796.7|11797.3|11796.7|11798.1|11797.5|11796.4|11795.8|146
1751488500000|2025-07-02 20:35:00|11797.2|11796.6|11796.8|11796.2|11797.2|11796.6|11796|11795.4|128
1751488800000|2025-07-02 20:40:00|11796.6|11796|11797.2|11796.6|11797.5|11796.8|11796.3|11795.4|89
1751489100000|2025-07-02 20:45:00|11797.3|11796.7|11797|11796.4|11797.6|11796.7|11796.6|11795.7|153
1751489400000|2025-07-02 20:50:00|11797.3|11796.5|11796.8|11795.9|11797.9|11797|11796.2|11795.3|173
1751489700000|2025-07-02 20:55:00|11797.3|11795.8|11800.7|11797.5|11802.7|11798.6|11796.9|11795.4|352
1751490000000|2025-07-02 21:00:00|11799.3|11792.9|11799.3|11793.1|11799.3|11793.1|11799.3|11792.9|2
1751490300000|2025-07-02 21:05:00|11799.8|11793.7|11798.9|11793.9|11799.8|11794.7|11798.9|11793.7|8
1751490600000|2025-07-02 21:10:00|11799.4|11793.8|11799.5|11794.4|11799.8|11794.7|11798.9|11793.8|16
1751490900000|2025-07-02 21:15:00|11800|11794.7|11800.9|11796.4|11801.4|11796.4|11799|11793.7|21
1751491200000|2025-07-02 21:20:00|11800.8|11796.3|11798.1|11794.2|11800.9|11796.9|11798.1|11794.2|72
1751491500000|2025-07-02 21:25:00|11798|11794.4|11798|11794.4|11798.9|11795.5|11798|11794.4|37
1751491800000|2025-07-02 21:30:00|11798.9|11793.6|11793.6|11787|11799.8|11794.5|11793.6|11787|41
1751492100000|2025-07-02 21:35:00|11794.5|11787.9|11796.4|11789.8|11797.3|11790.7|11794.5|11787.9|60
1751492400000|2025-07-02 21:40:00|11796.5|11789.9|11797|11790.4|11798|11791.4|11796.3|11789.7|64
1751492700000|2025-07-02 21:45:00|11797.1|11790.5|11795.7|11789.8|11797.1|11790.5|11794.8|11788.5|75
1751493000000|2025-07-02 21:50:00|11795.6|11789|11790.6|11787.1|11795.6|11789|11790.6|11785.1|54
1751493300000|2025-07-02 21:55:00|11790.5|11787|11799.1|11792.5|11801.2|11794.6|11790.5|11785.8|47
1751493600000|2025-07-02 22:00:00|11798.9|11792.3|11798.2|11795.4|11800.8|11797.7|11796.5|11789.9|106
1751493900000|2025-07-02 22:05:00|11797.9|11795.7|11799.7|11798.6|11801.2|11799.5|11797.9|11795.7|105
1751494200000|2025-07-02 22:10:00|11799.5|11798.4|11800.6|11799.7|11800.9|11799.8|11798.7|11797|204
1751494500000|2025-07-02 22:15:00|11800.5|11799.6|11799.8|11798.9|11801|11800.1|11798.3|11796.8|177
1751494800000|2025-07-02 22:20:00|11799.6|11798.7|11799.2|11797.6|11800.4|11799.5|11797.7|11796.8|156
1751495100000|2025-07-02 22:25:00|11799.3|11797.4|11799.8|11798.9|11800.7|11799.8|11798.3|11797.4|155
1751495400000|2025-07-02 22:30:00|11799.9|11799|11798.4|11797.5|11800.4|11799.5|11798.4|11797.5|132
1751495700000|2025-07-02 22:35:00|11798.5|11797.6|11799.6|11798.7|11799.8|11798.9|11798.3|11797|131
1751496000000|2025-07-02 22:40:00|11799.8|11798.5|11798.6|11797.7|11799.8|11798.7|11798.4|11797.2|148
1751496300000|2025-07-02 22:45:00|11798.7|11797.8|11799.8|11798.9|11800.6|11799.7|11798.5|11797.4|147
1751496600000|2025-07-02 22:50:00|11799.7|11798.8|11797.5|11796.6|11800.4|11799.5|11797.5|11796.6|161
1751496900000|2025-07-02 22:55:00|11797.4|11796.5|11798.9|11798|11799.4|11798.5|11796.9|11796|112
1751497200000|2025-07-02 23:00:00|11799|11798.1|11799.8|11798.9|11799.8|11798.9|11797.7|11796.8|61
1751497500000|2025-07-02 23:05:00|11799.6|11798.7|11800|11799.1|11800.3|11799.3|11798.9|11798|66
1751497800000|2025-07-02 23:10:00|11799.9|11799|11800.2|11799.3|11800.7|11799.7|11799.7|11798.5|137
1751498100000|2025-07-02 23:15:00|11800.4|11799.5|11800.5|11799.9|11801.1|11800.1|11799.7|11798.8|145
1751498400000|2025-07-02 23:20:00|11800.3|11799.7|11799.9|11799.3|11800.9|11800|11799.4|11798.8|151
1751498700000|2025-07-02 23:25:00|11799.8|11799.2|11800.1|11799.5|11800.9|11799.9|11799.7|11798.7|123
1751499000000|2025-07-02 23:30:00|11800.3|11799.7|11800.3|11799.7|11800.6|11800|11799.8|11799|139
1751499300000|2025-07-02 23:35:00|11800.2|11799.6|11800.4|11799.8|11800.6|11799.9|11799.1|11798.4|133
1751499600000|2025-07-02 23:40:00|11800.3|11799.7|11800.2|11799.6|11800.9|11799.9|11799.4|11798.6|144
1751499900000|2025-07-02 23:45:00|11800.1|11799.5|11799.6|11798.1|11802.9|11801.6|11799.4|11797.8|196
1751500200000|2025-07-02 23:50:00|11799.7|11798.2|11800.4|11799.5|11801.2|11800.2|11798.6|11797.1|137
1751500500000|2025-07-02 23:55:00|11800.3|11799.4|11799.4|11798.5|11801.3|11800.4|11799.3|11798.4|132
1751500800000|2025-07-03 00:00:00|11799.1|11798.2|11802.9|11802|11803.1|11802.2|11798.7|11797.8|139
1751501100000|2025-07-03 00:05:00|11803|11802.1|11798.2|11797.3|11803.7|11802.8|11798.2|11797.3|110
1751501400000|2025-07-03 00:10:00|11798.3|11797.4|11801.4|11800|11802.7|11801.1|11798.2|11797.3|259
1751501700000|2025-07-03 00:15:00|11801.6|11800.2|11805.6|11804.7|11807.7|11806.8|11801.4|11800|295
1751502000000|2025-07-03 00:20:00|11805.5|11804.6|11805.3|11803.8|11808|11806.5|11804.3|11803|250
1751502300000|2025-07-03 00:25:00|11805.2|11803.9|11804.9|11803.4|11805.5|11804.1|11802.2|11800.7|256
1751502600000|2025-07-03 00:30:00|11804.8|11803.5|11802.6|11801.7|11805.7|11804.6|11802.2|11801.3|247
1751502900000|2025-07-03 00:35:00|11802.7|11801.8|11803.5|11802.6|11805.4|11804.5|11801.6|11800.7|220
1751503200000|2025-07-03 00:40:00|11804|11803.1|11808.5|11807.6|11808.5|11807.6|11804|11803.1|210
1751503500000|2025-07-03 00:45:00|11808.1|11807.2|11807.1|11806.5|11809.1|11808.2|11805.8|11804.9|194
1751503800000|2025-07-03 00:50:00|11807.2|11806.6|11807.9|11807.3|11809.8|11808.7|11806.8|11806|287
1751504100000|2025-07-03 00:55:00|11808.3|11807.7|11806.8|11806.2|11808.8|11808.2|11805.7|11805.1|200
1751504400000|2025-07-03 01:00:00|11807.2|11806.6|11808.7|11808.1|11810.4|11809.8|11805.2|11804.6|149
1751504700000|2025-07-03 01:05:00|11808.6|11808|11807.4|11806.8|11808.7|11808.1|11805.4|11804.8|127
1751505000000|2025-07-03 01:10:00|11807.2|11806.6|11809.4|11808.5|11810.6|11809.7|11807.2|11806.6|149
1751505300000|2025-07-03 01:15:00|11809.5|11808.6|11810.7|11809.4|11810.8|11810.2|11809.2|11808.4|156
1751505600000|2025-07-03 01:20:00|11810.6|11809|11810.6|11810|11810.8|11810|11807.8|11806.7|214
1751505900000|2025-07-03 01:25:00|11810.7|11810.1|11809.7|11809.1|11810.8|11810.1|11808.8|11808.1|236
1751506200000|2025-07-03 01:30:00|11809.8|11809.2|11808.7|11807.8|11810|11809.4|11808.1|11806.8|210
1751506500000|2025-07-03 01:35:00|11808.9|11808|11809.7|11808.8|11810.4|11809.2|11808.9|11807.8|277
1751506800000|2025-07-03 01:40:00|11809.6|11808.7|11808|11807.1|11809.6|11808.7|11807|11805.9|221
1751507100000|2025-07-03 01:45:00|11808.2|11807.3|11808.2|11806.9|11809.7|11808.5|11806.6|11805.6|248
1751507400000|2025-07-03 01:50:00|11808.1|11807|11805.5|11804.6|11808.1|11807.2|11804.5|11803.4|243
1751507700000|2025-07-03 01:55:00|11805.3|11804.4|11804.5|11803.6|11806.4|11805.5|11804.3|11803.4|175
1751508000000|2025-07-03 02:00:00|11805.4|11804.5|11803.9|11802.6|11805.7|11804.8|11803.6|11802.2|126
1751508300000|2025-07-03 02:05:00|11804|11802.5|11799|11798.1|11804.1|11803|11798.8|11797.9|203
1751508600000|2025-07-03 02:10:00|11799.2|11798.3|11798.6|11797.7|11799.4|11798.5|11796.5|11795.6|279
1751508900000|2025-07-03 02:15:00|11798.7|11797.8|11796.9|11796|11799.3|11798.1|11796|11794.8|255
1751509200000|2025-07-03 02:20:00|11797|11796.1|11795.5|11794.4|11797.5|11796.5|11795|11794.1|264
1751509500000|2025-07-03 02:25:00|11796|11794.6|11795.6|11794.7|11796.1|11795.2|11795|11794|160
1751509800000|2025-07-03 02:30:00|11795.5|11794.6|11797.9|11796.8|11798.2|11797.1|11794.8|11793.9|238
1751510100000|2025-07-03 02:35:00|11798|11796.9|11799.4|11798.5|11800.7|11799.8|11798|11796.8|219
1751510400000|2025-07-03 02:40:00|11799.2|11798.3|11799.2|11798.3|11799.8|11798.7|11798.2|11797.3|221
1751510700000|2025-07-03 02:45:00|11799.3|11798.4|11800.1|11799.2|11801.3|11800.4|11799|11798|270
1751511000000|2025-07-03 02:50:00|11800|11799.1|11798.8|11797.9|11800|11799.1|11798|11797.1|180
1751511300000|2025-07-03 02:55:00|11798.7|11797.8|11798|11796.9|11799.5|11798.5|11796.8|11795.9|176
1751511600000|2025-07-03 03:00:00|11798.2|11797|11798.9|11798|11800|11799.1|11798.1|11796.9|88
1751511900000|2025-07-03 03:05:00|11798.8|11797.9|11798.1|11797.2|11798.8|11797.9|11795.5|11794.5|76
1751512200000|2025-07-03 03:10:00|11798|11797.1|11798.5|11797.6|11799.6|11798.5|11798|11797.1|45
1751512500000|2025-07-03 03:15:00|11798.4|11797.5|11799.7|11799.1|11800.4|11799.3|11798.2|11797.3|81
1751512800000|2025-07-03 03:20:00|11799.6|11799|11796.3|11795.7|11799.7|11799.1|11795.8|11795.2|60
1751513100000|2025-07-03 03:25:00|11796.2|11795.6|11795.4|11794.8|11796.3|11795.7|11795.1|11794.5|67
1751513400000|2025-07-03 03:30:00|11795.3|11794.7|11795.8|11795.2|11796.6|11795.8|11794.6|11794|59
1751513700000|2025-07-03 03:35:00|11796.2|11795.6|11793.8|11792.9|11796.5|11795.9|11793.5|11792.8|62
1751514000000|2025-07-03 03:40:00|11793.9|11793|11793.9|11793.3|11794.2|11793.4|11792|11791.4|97
1751514300000|2025-07-03 03:45:00|11794|11793.4|11792.8|11792.2|11795.6|11795|11792.8|11792.2|53
1751514600000|2025-07-03 03:50:00|11792.5|11791.9|11791.6|11790.7|11792.6|11792|11789.5|11788.7|106
1751514900000|2025-07-03 03:55:00|11791.7|11790.8|11792.2|11791.3|11793.4|11792.8|11791.6|11790.8|85
1751515200000|2025-07-03 04:00:00|11792|11791.4|11790.1|11789.5|11792.9|11792.3|11789.5|11788.7|81
1751515500000|2025-07-03 04:05:00|11790.2|11789.6|11791.7|11791.1|11793.4|11792.8|11790.2|11789.6|65
1751515800000|2025-07-03 04:10:00|11791.9|11791|11791.5|11790.9|11792.2|11791.6|11791.4|11790.4|50
1751516100000|2025-07-03 04:15:00|11791.6|11791|11791.7|11791.1|11793|11792.4|11791.5|11790.9|42
1751516400000|2025-07-03 04:20:00|11791.9|11791|11792.5|11791.9|11793.1|11792.5|11791.5|11790.9|40
1751516700000|2025-07-03 04:25:00|11792.6|11791.7|11789.9|11789.3|11792.6|11791.8|11789.9|11789.3|41
1751517000000|2025-07-03 04:30:00|11790|11789.4|11790.5|11789.9|11791.4|11790.8|11789.9|11789.3|47
1751517300000|2025-07-03 04:35:00|11789.7|11789.1|11791.3|11790.7|11791.4|11790.8|11789.6|11789|51
1751517600000|2025-07-03 04:40:00|11790.9|11790.3|11789.7|11789.1|11791.3|11790.7|11789|11788.4|56
1751517900000|2025-07-03 04:45:00|11789.6|11789|11790.7|11789.2|11792|11790.8|11789.6|11788.5|64
1751518200000|2025-07-03 04:50:00|11790.8|11789.1|11788.9|11788|11790.8|11789.2|11788.5|11787.6|61
1751518500000|2025-07-03 04:55:00|11788.8|11787.9|11789.4|11788.8|11790.5|11789.6|11788.8|11787.9|102
1751518800000|2025-07-03 05:00:00|11789.5|11788.9|11789.2|11788.3|11790.2|11789.6|11788.5|11787.6|64
1751519100000|2025-07-03 05:05:00|11789.6|11788.6|11790.7|11789.8|11791.6|11790.6|11789.2|11788.6|61
1751519400000|2025-07-03 05:10:00|11790.9|11789.9|11788.6|11788|11790.9|11789.9|11788.4|11787.5|122
1751519700000|2025-07-03 05:15:00|11788.9|11788.3|11789.7|11788.8|11790.6|11790|11788.6|11787.7|364
1751520000000|2025-07-03 05:20:00|11789.8|11788.9|11789.6|11788.7|11790.1|11789.2|11787.9|11786.9|1123
1751520300000|2025-07-03 05:25:00|11789.5|11788.6|11789|11788.4|11790.7|11789.8|11788.7|11787.8|1205
1751520600000|2025-07-03 05:30:00|11789.1|11788.5|11789.5|11788|11790.4|11789.3|11788.2|11787.1|1152
1751520900000|2025-07-03 05:35:00|11789.3|11787.8|11789|11787.8|11790.3|11789|11786.9|11786.1|1325
1751521200000|2025-07-03 05:40:00|11789.1|11787.9|11792.3|11790.5|11792.9|11791.3|11788.9|11787.6|1126
1751521500000|2025-07-03 05:45:00|11792|11790.2|11794|11793.1|11794.9|11793.5|11791|11789.6|325
1751521800000|2025-07-03 05:50:00|11794.1|11793.2|11794.5|11793.4|11795.4|11794.4|11793.6|11792.6|130
1751522100000|2025-07-03 05:55:00|11794.6|11793.8|11796.6|11796|11796.7|11796.1|11794.5|11793.7|184
1751522400000|2025-07-03 06:00:00|11796.5|11795.9|11799.1|11798.5|11799.9|11799.3|11796.3|11795.7|164
1751522700000|2025-07-03 06:05:00|11799.3|11798.7|11801.2|11800|11802.4|11801.5|11798.8|11798.2|242
1751523000000|2025-07-03 06:10:00|11801.3|11800.1|11797.6|11797|11801.9|11800.9|11796.9|11796.3|179
1751523300000|2025-07-03 06:15:00|11797.7|11797.1|11797.8|11796.9|11799.2|11798|11796.3|11795.7|138
1751523600000|2025-07-03 06:20:00|11797.3|11796.7|11795.2|11793.7|11799.2|11797.9|11794.1|11792.8|235
1751523900000|2025-07-03 06:25:00|11795.1|11793.8|11797.4|11796.5|11798.8|11797.9|11793.2|11792.3|194
1751524200000|2025-07-03 06:30:00|11798.1|11797.2|11793.4|11792.5|11798.8|11797.9|11791.7|11790.8|294
1751524500000|2025-07-03 06:35:00|11793.7|11792.8|11795.9|11795|11797.7|11796.8|11793.7|11792.8|209
1751524800000|2025-07-03 06:40:00|11795.7|11794.8|11796.7|11796.1|11797.6|11796.7|11794.3|11793.4|182
1751525100000|2025-07-03 06:45:00|11796.5|11795.9|11797.2|11796.3|11798.1|11797.3|11795|11794.1|127
1751525400000|2025-07-03 06:50:00|11797|11796.1|11798.8|11797.9|11799.5|11798.6|11796.9|11796|132
1751525700000|2025-07-03 06:55:00|11798.9|11798|11803|11802.4|11803.5|11802.9|11798|11797.1|210
1751526000000|2025-07-03 07:00:00|11802.7|11802.1|11799.9|11798.5|11804.1|11803.2|11799.1|11797.5|307
1751526300000|2025-07-03 07:05:00|11800|11798.6|11797.9|11797|11801.2|11799.7|11795.8|11794.3|321
1751526600000|2025-07-03 07:10:00|11797.8|11796.9|11798.1|11797.2|11801.7|11800.9|11796.9|11796.3|347
1751526900000|2025-07-03 07:15:00|11798.2|11797.3|11799.3|11798.7|11800.4|11799.1|11797.3|11796.7|350
1751527200000|2025-07-03 07:20:00|11798.9|11798.3|11804|11803.1|11804.5|11803.6|11798.4|11797.5|275
1751527500000|2025-07-03 07:25:00|11803.9|11803|11807.8|11807.2|11808|11807.4|11803.8|11802.9|277
1751527800000|2025-07-03 07:30:00|11807.7|11807.1|11809.6|11809|11810.2|11809.6|11805.5|11804.9|346
1751528100000|2025-07-03 07:35:00|11809.5|11808.9|11806.1|11805.2|11810.5|11809.8|11805.9|11805|293
1751528400000|2025-07-03 07:40:00|11806.2|11805.3|11808.1|11807.2|11809.9|11809.3|11805.8|11804.9|306
1751528700000|2025-07-03 07:45:00|11808.2|11807.3|11802.6|11801.7|11808.2|11807.4|11802|11801.1|360
1751529000000|2025-07-03 07:50:00|11802.7|11801.8|11804|11803.1|11807.6|11806.7|11802.7|11801.7|347
1751529300000|2025-07-03 07:55:00|11803.9|11803|11802|11801.1|11805.4|11804.8|11801.3|11800.7|284
1751529600000|2025-07-03 08:00:00|11801.8|11801.2|11803.7|11803.1|11805.3|11804|11800.9|11799.7|212
1751529900000|2025-07-03 08:05:00|11803.8|11803.2|11807.1|11806.5|11808.4|11807.8|11803.4|11802.8|219
1751530200000|2025-07-03 08:10:00|11807.5|11806.9|11806.8|11805.9|11809.5|11808.2|11805.8|11805.2|295
1751530500000|2025-07-03 08:15:00|11806.9|11806|11807.5|11806.9|11808.2|11807.1|11804.7|11803.2|388
1751530800000|2025-07-03 08:20:00|11807.3|11806.7|11802.4|11801.1|11807.5|11806.8|11800.5|11799.9|278
1751531100000|2025-07-03 08:25:00|11802.5|11801.2|11800|11799.4|11802.5|11801.2|11797.4|11796.1|299
1751531400000|2025-07-03 08:30:00|11799.8|11799.2|11800.9|11800.3|11803.3|11802.7|11799.8|11799.2|269
1751531700000|2025-07-03 08:35:00|11800.8|11800.2|11798|11797.1|11801.6|11801|11795.8|11794.7|327
1751532000000|2025-07-03 08:40:00|11798.2|11797.3|11798|11797.1|11800.6|11799.7|11797.5|11796.6|294
1751532300000|2025-07-03 08:45:00|11798.1|11797.2|11800.6|11799.7|11800.7|11799.8|11797.7|11796.8|242
1751532600000|2025-07-03 08:50:00|11800.5|11799.6|11800.8|11798.4|11801.7|11800.8|11798.2|11796.6|374
1751532900000|2025-07-03 08:55:00|11800.7|11798.8|11798|11797.1|11802.4|11801.5|11797.4|11796.2|359
1751533200000|2025-07-03 09:00:00|11798.1|11797.5|11794.6|11793.2|11798.1|11797.5|11792.9|11792|333
1751533500000|2025-07-03 09:05:00|11794.7|11793.1|11793.9|11792.4|11796.3|11795.2|11792.3|11791.4|299
1751533800000|2025-07-03 09:10:00|11793.8|11792.6|11792.6|11792|11794.5|11793.1|11791.7|11790.8|312
1751534100000|2025-07-03 09:15:00|11792.7|11792.1|11794.7|11793.8|11795.1|11794.5|11790.3|11789.4|264
1751534400000|2025-07-03 09:20:00|11794.5|11793.6|11790.7|11790.1|11794.7|11793.8|11789.9|11789.3|311
1751534700000|2025-07-03 09:25:00|11790.6|11790|11790.4|11789.8|11792.6|11791.7|11790.1|11788.8|331
1751535000000|2025-07-03 09:30:00|11790.3|11789.7|11790|11789.4|11792.5|11791.5|11789|11788.1|252
1751535300000|2025-07-03 09:35:00|11790.1|11789.5|11788.9|11788.3|11791.6|11790.7|11788.8|11788.2|192
1751535600000|2025-07-03 09:40:00|11789|11788.4|11790.8|11789.9|11793|11792.4|11788.9|11788|250
1751535900000|2025-07-03 09:45:00|11791|11790.1|11791.2|11790.6|11792.3|11790.8|11790.4|11789.4|279
1751536200000|2025-07-03 09:50:00|11791.1|11790.5|11792|11791.4|11792.2|11791.6|11789.2|11788.6|194
1751536500000|2025-07-03 09:55:00|11792.1|11791.5|11793.3|11792.4|11794.9|11794.3|11791.2|11790.6|241
1751536800000|2025-07-03 10:00:00|11793.2|11792.3|11793|11792.4|11793.6|11792.8|11791.7|11791.1|170
1751537100000|2025-07-03 10:05:00|11792.9|11792.3|11792|11791.4|11795.4|11794.8|11791.6|11791|185
1751537400000|2025-07-03 10:10:00|11791.9|11791.3|11789.1|11788.2|11792.7|11791.9|11787.6|11787|229
1751537700000|2025-07-03 10:15:00|11789|11788.1|11793.2|11792.6|11794.2|11793.6|11788.8|11788.1|209
1751538000000|2025-07-03 10:20:00|11793.1|11792.5|11795.6|11794.7|11795.8|11794.9|11792.6|11792|250
1751538300000|2025-07-03 10:25:00|11795.5|11794.6|11797.2|11796.6|11798.8|11798.2|11793.8|11792.9|245
1751538600000|2025-07-03 10:30:00|11797.3|11796.7|11798.8|11797.9|11798.8|11797.9|11795|11794.1|248
1751538900000|2025-07-03 10:35:00|11798.7|11797.8|11798.7|11798.1|11800.4|11799.5|11796.1|11795.5|209
1751539200000|2025-07-03 10:40:00|11798.6|11798|11798.8|11797.9|11800.1|11799.2|11797.9|11797.3|193
1751539500000|2025-07-03 10:45:00|11799.7|11798.8|11799.3|11798.4|11800.9|11799.8|11798.6|11797.7|207
1751539800000|2025-07-03 10:50:00|11799.1|11798.2|11795.5|11794.6|11800.4|11799.1|11795.1|11794.1|269
1751540100000|2025-07-03 10:55:00|11795.3|11794.4|11793.8|11792.7|11797.1|11795.9|11792.9|11792.3|260
1751540400000|2025-07-03 11:00:00|11793.7|11792.6|11797.3|11796.7|11797.5|11796.9|11793.4|11792.6|174
1751540700000|2025-07-03 11:05:00|11797.2|11796.6|11794.5|11793.6|11797.2|11796.6|11793.4|11792.5|104
1751541000000|2025-07-03 11:10:00|11794.2|11793.3|11793.1|11792.5|11795.6|11794.7|11793|11792.3|109
1751541300000|2025-07-03 11:15:00|11793.2|11792.6|11793.5|11792.9|11794.1|11793.4|11792.1|11791.5|80
1751541600000|2025-07-03 11:20:00|11793.6|11793|11794.6|11794|11795.8|11795|11793.1|11792.5|104
1751541900000|2025-07-03 11:25:00|11794.7|11793.8|11794.8|11793.1|11795.9|11794.5|11793.4|11792.3|182
1751542200000|2025-07-03 11:30:00|11794.9|11793.3|11793.3|11792.7|11795.2|11794.1|11791.3|11790.7|180
1751542500000|2025-07-03 11:35:00|11793.2|11792.6|11794.1|11793.2|11794.6|11793.7|11792.2|11791.3|186
1751542800000|2025-07-03 11:40:00|11794.4|11793.5|11793.5|11792.1|11795.9|11795.3|11792.9|11791.8|159
1751543100000|2025-07-03 11:45:00|11793.6|11792.2|11791.3|11790.7|11793.8|11792.8|11790.7|11789.6|240
1751543400000|2025-07-03 11:50:00|11791.6|11791|11790.5|11789.6|11791.6|11791|11789.1|11788.2|143
1751543700000|2025-07-03 11:55:00|11790.4|11789.5|11785.4|11784.8|11790.4|11789.5|11783.4|11782.5|348
1751544000000|2025-07-03 12:00:00|11785.5|11784.9|11785.6|11785|11788.7|11787.9|11785|11784.1|313
1751544300000|2025-07-03 12:05:00|11785.5|11784.9|11783.1|11782.2|11786|11785.4|11782.5|11781.6|191
1751544600000|2025-07-03 12:10:00|11783.2|11782.3|11783.2|11782.6|11785.7|11784.2|11781.6|11781|593
1751544900000|2025-07-03 12:15:00|11783.1|11782.5|11787.2|11785.9|11789|11787.6|11782.4|11781.8|1095
1751545200000|2025-07-03 12:20:00|11787|11785.7|11788.9|11788.3|11790.1|11789.2|11785.9|11784.7|1425
1751545500000|2025-07-03 12:25:00|11788.8|11788.2|11788.8|11782.8|11790.5|11789.6|11787.8|11782|1422
1751545800000|2025-07-03 12:30:00|11789.2|11783.2|11724.2|11723.6|11790.2|11784.2|11718.6|11716.9|3285
1751546100000|2025-07-03 12:35:00|11724.4|11723.8|11744.7|11743.8|11745.4|11744.3|11721.2|11720.3|2641
1751546400000|2025-07-03 12:40:00|11744.6|11743.7|11735.6|11735|11751.7|11750.5|11731.1|11730.5|1927
1751546700000|2025-07-03 12:45:00|11735.7|11735.1|11724.7|11724.1|11735.7|11735.1|11724.7|11724.1|1866
1751547000000|2025-07-03 12:50:00|11724.6|11724|11727|11726.4|11733.8|11732.9|11719.5|11718.3|2017
1751547300000|2025-07-03 12:55:00|11726.5|11725.9|11738.6|11738|11741.3|11740.7|11726.4|11725.8|1962
1751547600000|2025-07-03 13:00:00|11738.7|11737.7|11741.6|11740.7|11749|11747.7|11734.2|11733.6|2112
1751547900000|2025-07-03 13:05:00|11740.9|11740|11743|11742.4|11747.2|11746.6|11739.1|11738.1|1742
1751548200000|2025-07-03 13:10:00|11743.1|11742.5|11752|11751.4|11753.3|11752.7|11742.8|11741.9|1784
1751548500000|2025-07-03 13:15:00|11752.1|11751.5|11758.5|11757.9|11765.9|11764.7|11752.1|11751.5|2122
1751548800000|2025-07-03 13:20:00|11758|11757.1|11760.4|11759.8|11762|11761.4|11753.1|11752.2|1620
1751549100000|2025-07-03 13:25:00|11760.5|11759.9|11764.6|11763.7|11764.6|11763.7|11756.6|11755.7|1536
1751549400000|2025-07-03 13:30:00|11764.7|11763.8|11761.9|11761|11767.5|11766.9|11759.9|11759|1601
1751549700000|2025-07-03 13:35:00|11761.8|11760.9|11764.8|11764.2|11765.5|11764.9|11756.8|11756.2|838
1751550000000|2025-07-03 13:40:00|11764.6|11764|11772.2|11770.8|11773|11772|11764.4|11763.7|515
1751550300000|2025-07-03 13:45:00|11772.3|11771|11767.4|11766.8|11775.8|11774.4|11767.4|11766.6|404
1751550600000|2025-07-03 13:50:00|11767.2|11766.6|11775.9|11775.3|11779.9|11779.1|11766.2|11765.1|547
1751550900000|2025-07-03 13:55:00|11776|11775.4|11777.3|11771.3|11779.5|11778.8|11773.2|11771.3|506
1751551200000|2025-07-03 14:00:00|11777.4|11771.4|11772.6|11771.7|11791|11789.3|11770.4|11769.2|897
1751551500000|2025-07-03 14:05:00|11772.3|11770.6|11771.4|11769|11775.1|11774.5|11769.3|11768.2|673
1751551800000|2025-07-03 14:10:00|11771.3|11769.2|11761.2|11760.6|11772.2|11770.6|11761.2|11760.6|617
1751552100000|2025-07-03 14:15:00|11761.5|11760.9|11756.4|11755.8|11763.1|11762.4|11755.2|11754.6|647
1751552400000|2025-07-03 14:20:00|11755.8|11755.2|11753.7|11753.1|11758.4|11757.4|11753.1|11752.2|505
1751552700000|2025-07-03 14:25:00|11753.6|11753|11762.2|11761|11765.4|11764.2|11752.3|11751.7|712
1751553000000|2025-07-03 14:30:00|11762.4|11761.3|11757.8|11757.2|11763|11762|11753.3|11752.7|562
1751553300000|2025-07-03 14:35:00|11757.3|11756.7|11763.5|11762.9|11767.7|11766.5|11756.3|11755.5|492
1751553600000|2025-07-03 14:40:00|11763.6|11763|11758.7|11757.5|11763.6|11763|11755|11754.3|516
1751553900000|2025-07-03 14:45:00|11758.2|11757.1|11758.7|11757.4|11758.7|11757.9|11753.5|11752.9|513
1751554200000|2025-07-03 14:50:00|11758.5|11757.5|11754.8|11753.5|11759.2|11757.7|11753.4|11752.4|629
1751554500000|2025-07-03 14:55:00|11754.9|11753.6|11753.8|11753.2|11758.7|11757.8|11751.5|11750.9|501
1751554800000|2025-07-03 15:00:00|11753.6|11753|11752.1|11751.5|11753.8|11753.2|11749.9|11749.3|381
1751555100000|2025-07-03 15:05:00|11752|11751.4|11753.1|11752.5|11756.8|11755.9|11750.5|11749.9|303
1751555400000|2025-07-03 15:10:00|11753.2|11752.6|11761.3|11760.7|11761.3|11760.7|11752.8|11752.2|346
1751555700000|2025-07-03 15:15:00|11761.2|11760.6|11757.2|11755.8|11761.7|11760.8|11756.4|11755|477
1751556000000|2025-07-03 15:20:00|11757.4|11755.9|11762.3|11761.7|11763|11762|11756.9|11755.7|403
1751556300000|2025-07-03 15:25:00|11762.4|11761.8|11764.5|11762.8|11766.3|11764.8|11762.2|11760.6|375
1751556600000|2025-07-03 15:30:00|11764.9|11763.3|11763.7|11762.2|11766.9|11765.6|11761.5|11760.2|460
1751556900000|2025-07-03 15:35:00|11764|11762.5|11762.5|11761.9|11766.2|11765.1|11761.2|11760.6|492
1751557200000|2025-07-03 15:40:00|11762.4|11761.8|11761.3|11760.7|11764.9|11764.3|11758.6|11758|391
1751557500000|2025-07-03 15:45:00|11761|11760.4|11761.8|11760.9|11764.8|11763.8|11760.4|11759|429
1751557800000|2025-07-03 15:50:00|11761.7|11760.8|11757.4|11756.8|11761.7|11760.9|11756.1|11755.5|311
1751558100000|2025-07-03 15:55:00|11757.5|11756.9|11757.4|11756.8|11758.6|11758|11756.1|11755.5|304
1751558400000|2025-07-03 16:00:00|11757.5|11756.9|11754|11753.1|11758.5|11757.9|11753.1|11751.8|323
1751558700000|2025-07-03 16:05:00|11754.3|11753.4|11754.8|11754.2|11756.5|11755.7|11752.5|11751.6|207
1751559000000|2025-07-03 16:10:00|11754.7|11754.1|11757.1|11756.5|11758.4|11757.8|11752.1|11751.5|253
1751559300000|2025-07-03 16:15:00|11757|11756.4|11753|11752.4|11757.2|11756.6|11752.7|11752.1|242
1751559600000|2025-07-03 16:20:00|11753.6|11752.7|11748|11747.4|11753.7|11752.8|11748|11747.4|291
1751559900000|2025-07-03 16:25:00|11748.2|11747.6|11746.3|11745.7|11749.3|11748.7|11744.8|11744.2|264
1751560200000|2025-07-03 16:30:00|11746.2|11745.6|11745.2|11744.6|11746.2|11745.6|11743.6|11742.9|324
1751560500000|2025-07-03 16:35:00|11745.3|11744.7|11744|11743.4|11747.4|11746.1|11743.8|11743.1|332
1751560800000|2025-07-03 16:40:00|11743.9|11743.3|11743.5|11742.3|11745.5|11744.7|11742.4|11741.5|280
1751561100000|2025-07-03 16:45:00|11743.7|11742.4|11740.6|11740|11743.7|11742.9|11740.6|11740|227
1751561400000|2025-07-03 16:50:00|11740.5|11739.9|11747.2|11746|11748.2|11747|11740.3|11739.6|291
1751561700000|2025-07-03 16:55:00|11747.3|11746.1|11752.4|11751.5|11753|11752.4|11747.3|11746.1|328
1751562000000|2025-07-03 17:00:00|11752.2|11751.3|11754|11753.4|11755.5|11754.6|11750.6|11749.7|204
1751562300000|2025-07-03 17:05:00|11754.1|11753.5|11754.6|11753.7|11756.5|11755.6|11753.4|11752.5|126
1751562600000|2025-07-03 17:10:00|11755|11754.1|11754.3|11753.7|11756.7|11755.9|11753.9|11753.3|177
1751562900000|2025-07-03 17:15:00|11754.2|11753.6|11758|11757.1|11758.1|11757.2|11754.2|11753.4|131
1751563200000|2025-07-03 17:20:00|11758.1|11757.2|11757.3|11756|11758.8|11757.5|11756.5|11755.6|208
1751563500000|2025-07-03 17:25:00|11757.4|11756.1|11757.9|11757.3|11758.7|11757.6|11756.4|11755.3|264
1751563800000|2025-07-03 17:30:00|11758|11757.4|11754.9|11754.3|11758.7|11758.1|11753.5|11752.9|207
1751564100000|2025-07-03 17:35:00|11755|11754.4|11753.7|11753.1|11756.1|11755.4|11752.9|11752.3|157
1751564400000|2025-07-03 17:40:00|11753.8|11753.2|11753.9|11753|11754.5|11753.9|11752.5|11751.9|172
1751564700000|2025-07-03 17:45:00|11753.8|11753.3|11753.2|11752.6|11754.6|11753.9|11752.5|11751.9|162
1751565000000|2025-07-03 17:50:00|11753.1|11752.5|11753.1|11752.2|11753.7|11752.8|11752.3|11751.6|174
1751565300000|2025-07-03 17:55:00|11753.2|11752.3|11754.9|11754|11754.9|11754|11751.5|11750.6|171
1751565600000|2025-07-03 18:00:00|11754.6|11753.7|11753.1|11752.2|11755|11754|11752.1|11751.5|112
1751565900000|2025-07-03 18:05:00|11753|11752.1|11755.6|11754.7|11755.7|11754.9|11752.2|11751.4|93
1751566200000|2025-07-03 18:10:00|11755.7|11754.8|11756.5|11755.6|11756.9|11756|11754.8|11753.9|168
1751566500000|2025-07-03 18:15:00|11756.6|11755.7|11753.9|11753.3|11757.5|11756.3|11753.6|11752.7|173
1751566800000|2025-07-03 18:20:00|11753.8|11753.2|11750.8|11749.9|11753.9|11753.2|11750.4|11749.5|168
1751567100000|2025-07-03 18:25:00|11751|11750.1|11752.4|11751.3|11752.6|11751.4|11750.3|11748.8|237
1751567400000|2025-07-03 18:30:00|11752.5|11751.2|11752.5|11751.6|11752.6|11751.7|11750.3|11749.4|177
1751567700000|2025-07-03 18:35:00|11752.4|11751.5|11752.7|11752.1|11755|11754.1|11751.9|11751.3|182
1751568000000|2025-07-03 18:40:00|11752.6|11752|11750.4|11749.8|11753|11752.1|11750|11749.4|188
1751568300000|2025-07-03 18:45:00|11750.3|11749.7|11751.2|11750.6|11752.3|11751.4|11749.5|11748.9|132
1751568600000|2025-07-03 18:50:00|11751.1|11750.5|11752.1|11751.5|11752.9|11752.3|11750.8|11750|186
1751568900000|2025-07-03 18:55:00|11752.2|11751.6|11749.5|11748.9|11752.5|11751.9|11748.7|11748.1|177
1751569200000|2025-07-03 19:00:00|11749.3|11748.7|11745.2|11744.6|11749.4|11748.8|11744.5|11743.9|113
1751569500000|2025-07-03 19:05:00|11745.3|11744.7|11745.9|11745.3|11747.1|11746.5|11745.2|11744.5|87
1751569800000|2025-07-03 19:10:00|11746|11745.4|11746.8|11745.9|11747.5|11746.9|11745.9|11745.3|140
1751570100000|2025-07-03 19:15:00|11746.9|11746|11750.1|11749.5|11750.3|11749.5|11746.9|11746|144
1751570400000|2025-07-03 19:20:00|11750.4|11749.8|11750.7|11749.8|11751.2|11750.3|11749.9|11749|154
1751570700000|2025-07-03 19:25:00|11750.8|11749.9|11750.8|11749.9|11751.1|11750.2|11750|11749.1|155
1751571000000|2025-07-03 19:30:00|11750.7|11749.8|11749.7|11749.1|11750.8|11750|11749|11748.4|104
1751571300000|2025-07-03 19:35:00|11749.8|11749.2|11748.8|11748.2|11750.6|11750|11748.7|11748.1|169
1751571600000|2025-07-03 19:40:00|11748.9|11748.3|11750|11749.1|11750.4|11749.5|11748.8|11748.1|169
1751571900000|2025-07-03 19:45:00|11749.8|11748.9|11751|11750.1|11751.3|11750.5|11749.4|11748.5|167
1751572200000|2025-07-03 19:50:00|11750.9|11750.3|11752.3|11751.1|11753.1|11752.2|11750.8|11750.2|163
1751572500000|2025-07-03 19:55:00|11752.4|11751.3|11748.6|11747.7|11752.5|11751.7|11748.5|11747.7|159
1751572800000|2025-07-03 20:00:00|11748.1|11747.5|11750.1|11749.2|11750.8|11750.2|11746.8|11746.1|105
1751573100000|2025-07-03 20:05:00|11750.4|11749.5|11749.5|11748.9|11752.4|11751.3|11749.3|11748.7|79
1751573400000|2025-07-03 20:10:00|11749.6|11749|11747.5|11746.6|11749.9|11749.3|11747.3|11746.4|217
1751573700000|2025-07-03 20:15:00|11747.7|11746.8|11751.3|11750.4|11751.4|11750.5|11747.7|11746.8|204
1751574000000|2025-07-03 20:20:00|11751.2|11750.3|11752.8|11752.2|11753.6|11752.7|11751|11749.7|203
1751574300000|2025-07-03 20:25:00|11752.7|11752.1|11753.7|11753.1|11754.4|11753.7|11752.4|11751.6|145
1751574600000|2025-07-03 20:30:00|11753.6|11753|11753.8|11753.2|11754.2|11753.4|11753.3|11752.5|107
1751574900000|2025-07-03 20:35:00|11753.7|11753.1|11757.6|11756.7|11757.9|11757|11753.4|11752.8|166
1751575200000|2025-07-03 20:40:00|11757.5|11756.6|11756.5|11755.6|11760.6|11759.7|11756.3|11755.4|222
1751575500000|2025-07-03 20:45:00|11756.7|11755.8|11757.5|11756.6|11758.5|11757.2|11756.3|11755.4|305
1751575800000|2025-07-03 20:50:00|11757.6|11756.5|11757.9|11756.6|11758.6|11757.7|11756.8|11755.5|241
1751576100000|2025-07-03 20:55:00|11758.2|11756.4|11760.7|11754.1|11761.3|11756.6|11757.5|11753.5|141
1751576400000|2025-07-03 21:00:00|11761.9|11755.3|11763.3|11756.7|11763.3|11756.7|11761.6|11755|6
1751576700000|2025-07-03 21:05:00|11763.1|11756.5|11762.8|11756.2|11766.3|11759.7|11762.2|11755.6|26
1751577000000|2025-07-03 21:10:00|11763|11756.4|11756.8|11750.2|11763|11756.4|11756.8|11750.2|80
1751577300000|2025-07-03 21:15:00|11756.9|11750.3|11758.2|11751.6|11758.3|11751.7|11756.8|11750.2|80
1751577600000|2025-07-03 21:20:00|11758.1|11751.5|11756.8|11750.2|11758.3|11751.7|11756.8|11750.2|59
1751577900000|2025-07-03 21:25:00|11756.9|11750.3|11756.6|11750|11757.9|11751.3|11756.6|11750|81
1751578200000|2025-07-03 21:30:00|11757|11750.4|11756.9|11750.3|11759.2|11752.6|11756.6|11750|65
1751578500000|2025-07-03 21:35:00|11757.4|11750.8|11760.6|11754.6|11760.7|11754.7|11756.9|11750.3|108
1751578800000|2025-07-03 21:40:00|11760.5|11754.7|11760.1|11755.8|11760.6|11755.9|11759.3|11754.1|94
1751579100000|2025-07-03 21:45:00|11760|11755.7|11758.9|11755.6|11760.2|11756|11758.2|11754.6|99
1751579400000|2025-07-03 21:50:00|11759.1|11755.8|11758.2|11754.9|11759.2|11756.1|11758.1|11754.9|136
1751579700000|2025-07-03 21:55:00|11758.5|11755.2|11759.4|11756.5|11759.7|11756.6|11758.2|11754.9|64
1751580000000|2025-07-03 22:00:00|11759.5|11756.3|11756.1|11753.2|11759.5|11756.3|11754.9|11752.3|115
1751580300000|2025-07-03 22:05:00|11755.8|11753.6|11756.7|11754.9|11758.7|11756.8|11755.8|11753.6|86
1751580600000|2025-07-03 22:10:00|11756.6|11755|11755.6|11753.6|11756.7|11755.1|11754.2|11752.4|171
1751580900000|2025-07-03 22:15:00|11755.8|11753.8|11757.9|11756.4|11757.9|11756.6|11754.9|11753.4|191
1751581200000|2025-07-03 22:20:00|11757.7|11756.2|11756.1|11755.2|11757.8|11756.4|11755.5|11754.6|189
1751581500000|2025-07-03 22:25:00|11756|11755.1|11755.9|11755|11757.5|11756.6|11755.6|11754.6|164
1751581800000|2025-07-03 22:30:00|11756|11755.1|11758.1|11757.2|11758.5|11757.2|11755.8|11754.9|184
1751582100000|2025-07-03 22:35:00|11758.2|11757.3|11758.6|11757.1|11758.6|11757.6|11756.8|11755.9|178
1751582400000|2025-07-03 22:40:00|11758.5|11757|11757|11756.1|11758.8|11757.7|11756.8|11755.9|144
1751582700000|2025-07-03 22:45:00|11757.1|11756.2|11758|11757.1|11758.3|11757.4|11757.1|11756.2|161
1751583000000|2025-07-03 22:50:00|11758.1|11757.2|11758.3|11757.4|11758.6|11757.7|11757.5|11756.6|157
1751583300000|2025-07-03 22:55:00|11758.4|11757.5|11759.7|11758.5|11759.8|11758.5|11758.1|11757.2|104
1751583600000|2025-07-03 23:00:00|11759.9|11758.4|11756.8|11755.9|11760.9|11760|11756.8|11755.9|72
1751583900000|2025-07-03 23:05:00|11756.7|11755.8|11759.8|11758.9|11760.1|11759.2|11756.1|11755.2|76
1751584200000|2025-07-03 23:10:00|11759.9|11759|11760.1|11759.2|11760.5|11759.6|11758.7|11757.8|152
1751584500000|2025-07-03 23:15:00|11760.2|11759.3|11760.6|11759.4|11761.3|11760.1|11759.7|11758.8|161
1751584800000|2025-07-03 23:20:00|11760.7|11759.5|11760.1|11759.2|11760.7|11759.7|11759.1|11758.2|152
1751585100000|2025-07-03 23:25:00|11760.3|11759.4|11762.5|11761.6|11763.2|11762.3|11760.2|11759.1|195
1751585400000|2025-07-03 23:30:00|11762.6|11761.7|11767.6|11766.7|11769.6|11768.4|11762.3|11761.4|303
1751585700000|2025-07-03 23:35:00|11767.7|11766.5|11767.5|11766.6|11768.8|11767.3|11766.3|11765.4|189
1751586000000|2025-07-03 23:40:00|11767.6|11766.7|11771.2|11770|11772.3|11771.4|11767.4|11766.5|213
1751586300000|2025-07-03 23:45:00|11770.7|11769.9|11769.2|11768.3|11771.3|11770.4|11768.8|11767.9|199
1751586600000|2025-07-03 23:50:00|11769.4|11768.5|11768.6|11767.7|11770.2|11769.3|11767.7|11766.8|232
1751586900000|2025-07-03 23:55:00|11768.5|11767.6|11769.4|11768.5|11771.7|11770.8|11768.5|11767.6|174
1751587200000|2025-07-04 00:00:00|11769.5|11768.6|11768.7|11767.8|11770.9|11770|11768.2|11767.3|283
1751587500000|2025-07-04 00:05:00|11768.5|11767.6|11769.4|11768.5|11770.1|11769.2|11768.1|11767.2|144
1751587800000|2025-07-04 00:10:00|11769.3|11768.4|11768.3|11767.4|11769.6|11768.7|11766.2|11765.6|243
1751588100000|2025-07-04 00:15:00|11768.2|11767.3|11770.6|11769.7|11770.7|11769.8|11767.6|11766.7|270
1751588400000|2025-07-04 00:20:00|11770.5|11769.6|11767.6|11766.7|11771|11770.3|11767.2|11766.3|218
1751588700000|2025-07-04 00:25:00|11767.4|11766.5|11768|11767.4|11768.5|11767.6|11765.7|11764.7|216
1751589000000|2025-07-04 00:30:00|11768.5|11767.6|11766.7|11765.8|11770.5|11769.9|11766.6|11765.7|203
1751589300000|2025-07-04 00:35:00|11766.8|11765.9|11768.5|11767.6|11768.7|11767.7|11766.2|11765.1|239
1751589600000|2025-07-04 00:40:00|11768.2|11767.5|11765.1|11764.2|11768.2|11767.5|11764.3|11763.2|338
1751589900000|2025-07-04 00:45:00|11765.2|11764.1|11765.8|11764.9|11766.9|11766|11763.6|11762.7|256
1751590200000|2025-07-04 00:50:00|11766.6|11765.7|11765.1|11764.5|11767.8|11767.2|11765|11764.4|292
1751590500000|2025-07-04 00:55:00|11765.4|11764.8|11767.3|11766.7|11767.3|11766.7|11764.8|11764.2|164
1751590800000|2025-07-04 01:00:00|11767.4|11766.8|11766.3|11765.7|11768.3|11767.7|11765.3|11764.7|141
1751591100000|2025-07-04 01:05:00|11766.2|11765.6|11766.5|11765.6|11769.5|11768.6|11766|11765.2|164
1751591400000|2025-07-04 01:10:00|11766.4|11765.5|11766.1|11765.2|11766.6|11765.7|11764.4|11763.8|192
1751591700000|2025-07-04 01:15:00|11766.2|11765.3|11769.1|11768.5|11770.5|11769.6|11765.7|11764.8|258
1751592000000|2025-07-04 01:20:00|11769|11768.4|11766.9|11766|11769.2|11768.6|11764.9|11764|232
1751592300000|2025-07-04 01:25:00|11766.6|11765.7|11765.5|11764.9|11766.9|11766.3|11764.3|11763.6|199
1751592600000|2025-07-04 01:30:00|11765.6|11765|11764.6|11763.1|11766|11765.4|11763.5|11762.2|245
1751592900000|2025-07-04 01:35:00|11764.5|11763|11762.6|11761.3|11764.6|11763.3|11761.7|11760.8|246
1751593200000|2025-07-04 01:40:00|11762.5|11761.2|11759.8|11758.5|11762.9|11761.7|11758.2|11757.2|365
1751593500000|2025-07-04 01:45:00|11760|11758.6|11759.2|11758.3|11761|11759.7|11756.9|11755.9|280
1751593800000|2025-07-04 01:50:00|11759.1|11758.2|11761.3|11760.7|11762.6|11761.7|11759.1|11758.2|255
1751594100000|2025-07-04 01:55:00|11760.9|11760.3|11759.6|11759|11761.5|11760.9|11756.3|11755.7|235
1751594400000|2025-07-04 02:00:00|11760.2|11759.6|11761.6|11761|11762.2|11761.6|11759.9|11759|133
1751594700000|2025-07-04 02:05:00|11761.1|11760.5|11762.8|11762.2|11763.4|11762.8|11760.9|11760.3|118
1751595000000|2025-07-04 02:10:00|11762.7|11762.1|11763.9|11763|11764.2|11763.6|11761.9|11761.3|190
1751595300000|2025-07-04 02:15:00|11764.2|11763.3|11765.2|11764.6|11766.8|11766.2|11762.1|11761.5|182
1751595600000|2025-07-04 02:20:00|11765.1|11764.5|11766|11765.1|11766.4|11765.5|11764.5|11763.9|209
1751595900000|2025-07-04 02:25:00|11765.8|11764.9|11768.1|11767.5|11768.6|11768|11765.6|11764.7|188
1751596200000|2025-07-04 02:30:00|11768.6|11768|11769.9|11769.3|11771|11770.4|11768.3|11767.7|260
1751596500000|2025-07-04 02:35:00|11769.8|11769.2|11768.2|11767.3|11769.9|11769.3|11767.3|11766.4|179
1751596800000|2025-07-04 02:40:00|11768.3|11767.4|11769.2|11768.6|11769.4|11768.8|11767.6|11767|185
1751597100000|2025-07-04 02:45:00|11769.3|11768.7|11767.8|11767.2|11769.3|11768.7|11767.4|11766.8|159
1751597400000|2025-07-04 02:50:00|11767.7|11767.1|11766.7|11766.1|11768|11767.4|11765.7|11765.1|199
1751597700000|2025-07-04 02:55:00|11766.6|11766|11765.9|11765|11767.9|11767|11765.7|11765|144
1751598000000|2025-07-04 03:00:00|11765.7|11764.8|11766.5|11765.9|11766.9|11766.3|11764.8|11764.2|141
1751598300000|2025-07-04 03:05:00|11766.6|11766|11766.9|11766.3|11767|11766.4|11765.1|11764.5|89
1751598600000|2025-07-04 03:10:00|11767|11766.4|11767.4|11766.8|11767.5|11766.9|11766.3|11765.7|76
1751598900000|2025-07-04 03:15:00|11767.5|11766.9|11770.2|11769.6|11772.1|11771.5|11767.4|11766.8|104
1751599200000|2025-07-04 03:20:00|11770.7|11770.1|11769.6|11769|11770.7|11770.1|11769|11768.4|70
1751599500000|2025-07-04 03:25:00|11769.7|11769.1|11768.6|11768|11769.9|11769.2|11767.9|11767.3|64
1751599800000|2025-07-04 03:30:00|11768.7|11768.1|11771|11770.4|11772.5|11771.9|11768.7|11768.1|119
1751600100000|2025-07-04 03:35:00|11770.9|11770.3|11772.2|11771.6|11772.6|11772|11769.9|11769.3|110
1751600400000|2025-07-04 03:40:00|11772.3|11771.3|11771.1|11770.5|11772.5|11771.9|11769.7|11769.1|82
1751600700000|2025-07-04 03:45:00|11771|11770.4|11771.4|11770.8|11772.6|11772|11771|11770.4|61
1751601000000|2025-07-04 03:50:00|11771.5|11770.9|11772.9|11772.3|11773|11772.4|11771.5|11770.8|78
1751601300000|2025-07-04 03:55:00|11772.8|11772.2|11770.7|11770.1|11773.1|11772.5|11770.3|11769.7|140
1751601600000|2025-07-04 04:00:00|11770.5|11769.9|11773|11772.1|11773.6|11772.7|11770.1|11769.5|110
1751601900000|2025-07-04 04:05:00|11773.1|11772.2|11774.7|11773.8|11775.4|11774.5|11772.5|11771.7|96
1751602200000|2025-07-04 04:10:00|11775.2|11774.3|11772.9|11772.3|11776|11775.1|11772|11771.2|59
1751602500000|2025-07-04 04:15:00|11772.8|11772.2|11774|11773.4|11774.3|11773.7|11772.8|11772.2|59
1751602800000|2025-07-04 04:20:00|11773.9|11773.3|11777.4|11776.5|11778|11777.1|11773.9|11773.3|154
1751603100000|2025-07-04 04:25:00|11777.5|11776.6|11774.5|11773.4|11777.9|11777.3|11774.5|11773.3|100
1751603400000|2025-07-04 04:30:00|11774|11773.3|11776.2|11775.6|11776.5|11775.9|11773.9|11772.8|110
1751603700000|2025-07-04 04:35:00|11776.4|11775.8|11779.6|11778.7|11779.7|11778.8|11775.9|11775|92
1751604000000|2025-07-04 04:40:00|11779.8|11778.9|11779.8|11779.2|11780.4|11779.7|11779|11778.2|118
1751604300000|2025-07-04 04:45:00|11779.9|11779.3|11778.2|11777.3|11779.9|11779.3|11777.1|11776.2|97
1751604600000|2025-07-04 04:50:00|11778.1|11777|11780|11779.4|11780|11779.4|11777.2|11776.3|122
1751604900000|2025-07-04 04:55:00|11780.1|11779.5|11780.3|11779.7|11780.3|11779.7|11779|11778.4|75
1751605200000|2025-07-04 05:00:00|11780.2|11779.6|11781.2|11780.6|11782|11781.4|11780.2|11779.6|121
1751605500000|2025-07-04 05:05:00|11781.3|11780.4|11781.6|11781|11783.4|11782.6|11780.9|11780.3|121
1751605800000|2025-07-04 05:10:00|11781.8|11781.2|11783.9|11783|11785.4|11784.5|11781.8|11781.2|176
1751606100000|2025-07-04 05:15:00|11783.7|11782.8|11784.2|11783.6|11785|11784.4|11783.1|11782.5|373
1751606400000|2025-07-04 05:20:00|11784.1|11783.5|11783.5|11782.9|11784.6|11784|11783.2|11782.6|862
1751606700000|2025-07-04 05:25:00|11783.6|11783|11784|11783.4|11784.6|11784|11783.2|11782.6|1030
1751607000000|2025-07-04 05:30:00|11783.9|11783.3|11782|11781.4|11785.2|11784.6|11781.2|11780.6|1163
1751607300000|2025-07-04 05:35:00|11782.1|11781.5|11785.4|11784.8|11785.8|11785.2|11782.1|11781.5|1071
1751607600000|2025-07-04 05:40:00|11785.3|11784.7|11784.6|11783.7|11785.8|11785.1|11783.7|11783|1322
1751607900000|2025-07-04 05:45:00|11784.5|11783.6|11784.4|11783.8|11785.6|11785|11783.8|11782.9|236
1751608200000|2025-07-04 05:50:00|11784.2|11783.6|11783.9|11783|11784.4|11783.8|11783.2|11782.4|111
1751608500000|2025-07-04 05:55:00|11784.1|11783.2|11785.3|11784.1|11785.7|11784.8|11783.5|11782.8|114
1751608800000|2025-07-04 06:00:00|11785.5|11784|11776.5|11775.6|11785.5|11784.1|11776.2|11775.3|259
1751609100000|2025-07-04 06:05:00|11776.6|11775.7|11777.5|11776.6|11779.5|11778.7|11776.1|11775.2|191
1751609400000|2025-07-04 06:10:00|11777.6|11776.7|11781.3|11780.4|11781.3|11780.4|11776|11775.1|210
1751609700000|2025-07-04 06:15:00|11781.2|11780.3|11782.6|11781.7|11783|11782.4|11780.4|11779.5|153
1751610000000|2025-07-04 06:20:00|11782.7|11781.8|11784.5|11783.6|11785.5|11784.6|11781.2|11780.3|185
1751610300000|2025-07-04 06:25:00|11784.6|11783.7|11779.9|11779|11785|11784.2|11779.5|11778.6|191
1751610600000|2025-07-04 06:30:00|11779.8|11778.9|11774.8|11773.9|11779.9|11779.2|11774.7|11773.8|181
1751610900000|2025-07-04 06:35:00|11775|11774.1|11776.5|11775.6|11778.2|11777.6|11775|11774.1|127
1751611200000|2025-07-04 06:40:00|11776.1|11775.5|11781.8|11780.9|11783.4|11782.2|11776.1|11775.5|175
1751611500000|2025-07-04 06:45:00|11782.7|11781.8|11782.6|11781.7|11783.4|11782.6|11779.7|11779.1|169
1751611800000|2025-07-04 06:50:00|11782.5|11781.6|11779.2|11778.6|11783.1|11782.5|11778.4|11777.8|131
1751612100000|2025-07-04 06:55:00|11780.5|11779.9|11781.8|11781.2|11783.1|11782.2|11780.3|11779.7|196
1751612400000|2025-07-04 07:00:00|11781.7|11781.1|11781.1|11780.5|11783.2|11782.5|11779.7|11779.1|356
1751612700000|2025-07-04 07:05:00|11781.4|11780.2|11779.4|11778.5|11781.4|11780.4|11776.3|11775.7|296
1751613000000|2025-07-04 07:10:00|11779.5|11778.6|11776.2|11775.6|11780.1|11779.5|11775.7|11774.9|372
1751613300000|2025-07-04 07:15:00|11776.1|11775.5|11776.3|11775.7|11780.4|11779.8|11776|11775.4|332
1751613600000|2025-07-04 07:20:00|11776.4|11775.8|11775.8|11775.2|11778.4|11777.5|11772.5|11771.8|333
1751613900000|2025-07-04 07:25:00|11775.7|11775.1|11775.3|11774.7|11777|11776.4|11773.6|11773|285
1751614200000|2025-07-04 07:30:00|11775.2|11774.6|11769.2|11768.3|11775.3|11774.7|11767.7|11767.1|396
1751614500000|2025-07-04 07:35:00|11769.3|11768.4|11771.2|11770.3|11772.9|11771.7|11768.6|11767.7|458
1751614800000|2025-07-04 07:40:00|11771.3|11770.4|11771.8|11771.2|11772.5|11771.9|11768.2|11767|294
1751615100000|2025-07-04 07:45:00|11771.9|11771.3|11777.7|11777.1|11778.4|11777.5|11771.8|11771.1|340
1751615400000|2025-07-04 07:50:00|11777.8|11777.2|11774.8|11774.2|11778|11777.4|11773.6|11773|257
1751615700000|2025-07-04 07:55:00|11774.1|11773.5|11770.5|11769.6|11775.9|11775|11769.5|11768.8|289
1751616000000|2025-07-04 08:00:00|11770.6|11769.7|11776.1|11775.2|11776.1|11775.2|11769.1|11768.3|232
1751616300000|2025-07-04 08:05:00|11776.6|11775.7|11776.6|11776|11776.8|11776.2|11772.6|11772|220
1751616600000|2025-07-04 08:10:00|11776.7|11776.1|11775.7|11774.8|11777.5|11776.9|11774.9|11774.3|252
1751616900000|2025-07-04 08:15:00|11775.6|11774.7|11777|11776.4|11777.8|11777.2|11774.7|11773.8|248
1751617200000|2025-07-04 08:20:00|11776.8|11776.2|11772.2|11771.3|11776.8|11776.2|11768.7|11768.1|277
1751617500000|2025-07-04 08:25:00|11772.3|11771.4|11770.2|11769.6|11772.6|11771.7|11768.8|11768.1|257
1751617800000|2025-07-04 08:30:00|11770.1|11769.5|11772.4|11771.8|11772.5|11771.9|11768.6|11768|251
1751618100000|2025-07-04 08:35:00|11772.5|11771.9|11773.9|11773.3|11774.6|11773.9|11771.4|11770.8|253
1751618400000|2025-07-04 08:40:00|11774|11773.4|11776.2|11775.3|11776.8|11776.1|11772|11771.4|260
1751618700000|2025-07-04 08:45:00|11776.1|11775.2|11774.7|11773.8|11776.1|11775.2|11772.3|11771.4|249
1751619000000|2025-07-04 08:50:00|11774.8|11773.9|11775.6|11775|11776.5|11775.9|11773.2|11772.6|197
1751619300000|2025-07-04 08:55:00|11775.5|11774.9|11775.1|11774.5|11776.8|11776.2|11774.5|11773.7|211
1751619600000|2025-07-04 09:00:00|11774.6|11774|11775.6|11775|11776.3|11775.5|11773.4|11772.8|200
1751619900000|2025-07-04 09:05:00|11775.5|11774.9|11775.2|11774.3|11775.6|11775|11772.6|11771.9|162
1751620200000|2025-07-04 09:10:00|11775.3|11774.4|11775.4|11774.8|11776.1|11775.4|11772.6|11772|287
1751620500000|2025-07-04 09:15:00|11775.1|11774.5|11776.4|11775.2|11776.9|11776.1|11774.2|11773.6|243
1751620800000|2025-07-04 09:20:00|11776.3|11775.3|11775.4|11774.8|11776.9|11775.8|11773.9|11773|242
1751621100000|2025-07-04 09:25:00|11775.6|11775|11776.2|11775.6|11776.9|11776.3|11774.3|11773.3|204
1751621400000|2025-07-04 09:30:00|11776.4|11775.8|11778.2|11777.3|11778.8|11778.2|11776.4|11775.5|232
1751621700000|2025-07-04 09:35:00|11778.1|11777.2|11778.2|11777.6|11779.9|11779|11777.2|11776.5|228
1751622000000|2025-07-04 09:40:00|11778.1|11777.5|11782.6|11782|11782.8|11782|11777.6|11776.7|232
1751622300000|2025-07-04 09:45:00|11782.5|11781.9|11778.7|11778.1|11782.5|11781.9|11778.5|11777.9|248
1751622600000|2025-07-04 09:50:00|11778.8|11778.2|11780|11779.1|11780.6|11779.8|11777.2|11776.6|230
1751622900000|2025-07-04 09:55:00|11780.1|11779.2|11779|11778.4|11780.8|11780.2|11778.6|11777.7|226
1751623200000|2025-07-04 10:00:00|11778.8|11778.2|11778.7|11777.8|11779.4|11778.8|11777.6|11777|187
1751623500000|2025-07-04 10:05:00|11779.1|11778.2|11778|11777.1|11779.2|11778.3|11776.6|11775.7|147
1751623800000|2025-07-04 10:10:00|11778.2|11777.3|11778.1|11777.5|11778.6|11777.8|11775.1|11774.5|221
1751624100000|2025-07-04 10:15:00|11777.9|11777.3|11778.7|11778.1|11779.9|11779.3|11777.9|11777.1|218
1751624400000|2025-07-04 10:20:00|11778.8|11778.2|11778.9|11778.3|11780.6|11780|11778.3|11777.7|230
1751624700000|2025-07-04 10:25:00|11779|11778.4|11780.3|11779.4|11781.1|11780.5|11779|11778.4|240
1751625000000|2025-07-04 10:30:00|11780.2|11779.6|11779|11778.1|11780.5|11779.7|11778.8|11777.9|234
1751625300000|2025-07-04 10:35:00|11778.9|11778|11776.8|11775.9|11779.4|11778.8|11776|11775.1|274
1751625600000|2025-07-04 10:40:00|11776.6|11775.7|11776|11775.1|11777.2|11776.6|11775.2|11774.4|231
1751625900000|2025-07-04 10:45:00|11775.8|11774.9|11777.4|11776.5|11778.4|11777.3|11775.6|11774.7|239
1751626200000|2025-07-04 10:50:00|11777.3|11776.4|11776.3|11775.7|11778.4|11777.2|11775.8|11775.2|219
1751626500000|2025-07-04 10:55:00|11776.1|11775.2|11778.2|11777.6|11780|11779.4|11775.5|11774.9|193
1751626800000|2025-07-04 11:00:00|11778.3|11777.7|11779.2|11778.6|11782.2|11781.2|11777.8|11777.2|191
1751627100000|2025-07-04 11:05:00|11779.1|11778.5|11780.3|11779.4|11780.9|11779.9|11778.9|11778|149
1751627400000|2025-07-04 11:10:00|11779.9|11779|11777.5|11776.9|11780.7|11779.8|11777.2|11776.6|140
1751627700000|2025-07-04 11:15:00|11777.4|11776.8|11782|11781.1|11782.1|11781.4|11777.2|11776.6|107
1751628000000|2025-07-04 11:20:00|11782.1|11781.2|11781.7|11781.1|11782.2|11781.4|11781.1|11780.5|91
1751628300000|2025-07-04 11:25:00|11781.6|11781|11780.1|11779.2|11781.8|11781|11779.2|11778.3|158
1751628600000|2025-07-04 11:30:00|11780|11779.1|11778.8|11777.9|11780.1|11779.2|11778.3|11777.4|117
1751628900000|2025-07-04 11:35:00|11779.1|11778.2|11778.8|11778.2|11780.3|11779.4|11778.5|11777.9|79
1751629200000|2025-07-04 11:40:00|11778.2|11777.6|11774.3|11773.7|11778.8|11778|11773.5|11772.8|175
1751629500000|2025-07-04 11:45:00|11774.2|11773.6|11774.5|11773.9|11776.3|11775.7|11774|11773.3|101
1751629800000|2025-07-04 11:50:00|11774.3|11773.7|11773.9|11773.3|11774.9|11774.3|11773|11772.2|146
1751630100000|2025-07-04 11:55:00|11773.5|11772.9|11769.8|11768.9|11773.5|11772.9|11768.9|11768.3|275
1751630400000|2025-07-04 12:00:00|11769.7|11769.1|11770.6|11770|11772.6|11771.7|11768.7|11768.1|177
1751630700000|2025-07-04 12:05:00|11771.2|11770.6|11767|11766.4|11771.5|11770.9|11766|11765.4|217
1751631000000|2025-07-04 12:10:00|11767.1|11766.2|11765.8|11765.2|11767.7|11767.1|11765.1|11764.2|148
1751631300000|2025-07-04 12:15:00|11766.1|11765.5|11767.4|11766.8|11768.3|11767.7|11764.4|11763.8|127
1751631600000|2025-07-04 12:20:00|11767.3|11766.7|11765.4|11764.8|11768.6|11768|11764.8|11764|108
1751631900000|2025-07-04 12:25:00|11765.5|11764.9|11767.1|11766.5|11767.3|11766.7|11765.3|11764.7|121
1751632200000|2025-07-04 12:30:00|11767.3|11766.7|11766.3|11765.7|11768.9|11767.9|11765.8|11765.2|136
1751632500000|2025-07-04 12:35:00|11766.2|11765.6|11766.3|11765.7|11767.8|11767.2|11763.9|11763.1|152
1751632800000|2025-07-04 12:40:00|11766|11765.4|11767|11766.4|11768.5|11767.8|11765.4|11764.8|149
1751633100000|2025-07-04 12:45:00|11766.9|11766.3|11768|11767.4|11768|11767.4|11765.4|11764.8|132
1751633400000|2025-07-04 12:50:00|11768.6|11767.7|11767.1|11766.5|11768.6|11767.7|11766.4|11765.8|110
1751633700000|2025-07-04 12:55:00|11767.2|11766.6|11767.3|11766.7|11767.5|11766.9|11765.9|11765.3|122
1751634000000|2025-07-04 13:00:00|11767.2|11766.6|11768.8|11767.9|11769.5|11768.9|11766.8|11766.2|142
1751634300000|2025-07-04 13:05:00|11768.7|11767.8|11771.9|11771|11772.9|11772|11768.6|11767.8|125
1751634600000|2025-07-04 13:10:00|11771.8|11770.9|11769.2|11768.6|11772.1|11771.5|11769|11768.4|115
1751634900000|2025-07-04 13:15:00|11769.1|11768.5|11769.9|11769.3|11771.3|11770.7|11768.9|11768.3|63
1751635200000|2025-07-04 13:20:00|11770.3|11769.7|11770.6|11770|11771.3|11770.7|11769.2|11768.6|99
1751635500000|2025-07-04 13:25:00|11770.9|11770.3|11770.4|11769.8|11772.5|11771.9|11769.7|11769.1|106
1751635800000|2025-07-04 13:30:00|11770|11769.4|11768.4|11767.8|11770.6|11770|11768.3|11767.7|128
1751636100000|2025-07-04 13:35:00|11768.5|11767.9|11772.7|11771.8|11773.5|11772.6|11768.2|11767.6|152
1751636400000|2025-07-04 13:40:00|11772.8|11771.9|11776.6|11776|11777.8|11776.9|11771.3|11770.5|244
1751636700000|2025-07-04 13:45:00|11777.1|11776.5|11776.4|11775.5|11777.5|11776.9|11773.9|11773|147
1751637000000|2025-07-04 13:50:00|11776.5|11775.6|11779.8|11778.9|11780.6|11779.7|11775.2|11774.3|142
1751637300000|2025-07-04 13:55:00|11780.6|11779.7|11779.7|11779.1|11781.1|11780.5|11778.1|11777.5|174
1751637600000|2025-07-04 14:00:00|11779.6|11779|11788|11787.1|11788.2|11787.3|11779|11778.4|256
1751637900000|2025-07-04 14:05:00|11787.6|11786.7|11783.6|11782.7|11787.6|11786.7|11783.6|11782.7|199
1751638200000|2025-07-04 14:10:00|11783.3|11782.4|11783|11782.1|11785|11784.1|11781.4|11780.5|263
1751638500000|2025-07-04 14:15:00|11782.9|11782|11781.7|11780.8|11784.6|11783.7|11780.8|11779.9|262
1751638800000|2025-07-04 14:20:00|11781.5|11780.9|11783.7|11782.8|11784.7|11783.8|11781.1|11780.2|252
1751639100000|2025-07-04 14:25:00|11784.4|11783.5|11783|11782.1|11785.7|11785|11782.9|11782|213
1751639400000|2025-07-04 14:30:00|11783.2|11782.3|11782.2|11781.3|11783.9|11783.2|11781.3|11780.4|271
1751639700000|2025-07-04 14:35:00|11782.3|11781.4|11779.1|11778.5|11782.8|11781.9|11778.7|11778|185
1751640000000|2025-07-04 14:40:00|11779.5|11778.9|11777.8|11777.2|11779.7|11779.1|11777.1|11776.5|216
1751640300000|2025-07-04 14:45:00|11777.7|11777.1|11775.6|11774.7|11778.4|11777.8|11775.6|11774.7|241
1751640600000|2025-07-04 14:50:00|11775.5|11774.6|11778.5|11777.6|11779.1|11778.2|11775.5|11774.6|255
1751640900000|2025-07-04 14:55:00|11778.4|11777.5|11778.7|11778.1|11779.3|11778.7|11775.6|11775|313
1751641200000|2025-07-04 15:00:00|11778.4|11777.8|11777.7|11777.1|11779.4|11778.8|11777.3|11776.7|225
1751641500000|2025-07-04 15:05:00|11777.8|11777.2|11780|11779.4|11781.2|11780.6|11776.3|11775.7|170
1751641800000|2025-07-04 15:10:00|11779.7|11779.1|11778.4|11777.8|11782.2|11781.6|11778.3|11777.7|219
1751642100000|2025-07-04 15:15:00|11778.5|11777.9|11780.4|11779.8|11780.9|11780.3|11777.3|11776.7|238
1751642400000|2025-07-04 15:20:00|11780.5|11779.9|11781.2|11780.3|11781.7|11780.8|11778.8|11777.9|163
1751642700000|2025-07-04 15:25:00|11781.4|11780.5|11782.6|11782|11782.9|11782.3|11779.2|11778.6|158
1751643000000|2025-07-04 15:30:00|11782.9|11782.3|11780.6|11779.7|11783.5|11782.8|11780.6|11779.7|258
1751643300000|2025-07-04 15:35:00|11780.7|11779.8|11783.5|11782.9|11783.5|11782.9|11780.3|11779.4|191
1751643600000|2025-07-04 15:40:00|11783.6|11782.6|11783.5|11782.6|11783.9|11783|11781.6|11780.7|193
1751643900000|2025-07-04 15:45:00|11783.7|11782.8|11782.3|11781.4|11785.2|11784.3|11782.1|11781.2|196
1751644200000|2025-07-04 15:50:00|11782.4|11781.5|11781.1|11780.2|11785.1|11784.2|11781|11780.1|268
1751644500000|2025-07-04 15:55:00|11781.2|11780.3|11779|11778.1|11783.1|11782.2|11779|11778.1|195
1751644800000|2025-07-04 16:00:00|11778.9|11778|11779.6|11778.7|11780.2|11779.3|11776.6|11775.7|147
1751645100000|2025-07-04 16:05:00|11779.9|11779|11780.3|11779.4|11782.3|11781.4|11779.8|11778.9|137
1751645400000|2025-07-04 16:10:00|11780.2|11779.3|11781|11780.1|11781.8|11780.9|11780|11779|174
1751645700000|2025-07-04 16:15:00|11780.8|11779.9|11779.7|11778.8|11780.8|11779.9|11778.3|11777.4|184
1751646000000|2025-07-04 16:20:00|11779.8|11778.9|11781.2|11780.3|11781.8|11780.9|11779.1|11778.2|189
1751646300000|2025-07-04 16:25:00|11781.1|11780.2|11781.8|11780.9|11782.2|11781.3|11780|11779.1|202
1751646600000|2025-07-04 16:30:00|11781.7|11780.8|11778.7|11777.8|11782.1|11781.2|11778.7|11777.8|182
1751646900000|2025-07-04 16:35:00|11778.6|11777.7|11778.2|11777.3|11778.7|11777.8|11777.4|11776.5|159
1751647200000|2025-07-04 16:40:00|11778.1|11777.2|11775.9|11775|11778.5|11777.3|11775.8|11774.9|180
1751647500000|2025-07-04 16:45:00|11776|11775.1|11776.4|11775.5|11777|11776.1|11775.3|11774.4|185
1751647800000|2025-07-04 16:50:00|11776.3|11775.4|11776.3|11775.4|11776.7|11775.8|11775.2|11774.3|178
1751648100000|2025-07-04 16:55:00|11776.2|11775.3|11775.5|11774.6|11776.4|11775.5|11774.3|11773.4|168
1751648400000|2025-07-04 17:00:00|11775.4|11774.5|11777.7|11776.3|11777.9|11776.4|11772.7|11771.7|432
1751648700000|2025-07-04 17:05:00|11777.6|11776.6|11776.1|11774.7|11778.7|11777.1|11776|11774.3|602
1751649000000|2025-07-04 17:10:00|11776|11774.6|11776|11774.3|11777.2|11776|11775.9|11774.1|494
1751649300000|2025-07-04 17:15:00|11775.9|11774.2|11776.3|11775.2|11776.5|11775.2|11774.4|11772.9|522
1751649600000|2025-07-04 17:20:00|11776.5|11775.4|11777.4|11776.5|11777.7|11776.6|11775.6|11774.6|335
1751649900000|2025-07-04 17:25:00|11777.3|11776.4|11777.8|11775.6|11777.9|11776.6|11776.6|11774.9|303
1751650200000|2025-07-04 17:30:00|11777.7|11776.2|11776.8|11775.6|11777.8|11776.3|11776.6|11774.6|211
1751650500000|2025-07-04 17:35:00|11776.7|11775.5|11776.2|11774.6|11778.9|11776.4|11775|11773.4|426
1751650800000|2025-07-04 17:40:00|11776.1|11774.4|11775.1|11773.3|11776.5|11774.7|11774.5|11772.5|293
1751651100000|2025-07-04 17:45:00|11775.4|11773.6|11776.7|11775|11776.7|11775.2|11774.8|11773|435
1751651400000|2025-07-04 17:50:00|11776.6|11774.8|11776.9|11775.8|11776.9|11775.9|11775.7|11774.5|270
1751651700000|2025-07-04 17:55:00|11777|11775.9|11776.9|11775.4|11777|11776.1|11776|11774.5|151
1751652000000|2025-07-04 18:00:00|11776.8|11775.5|11775.7|11774.3|11776.8|11775.8|11774.7|11773.3|203
1751652300000|2025-07-04 18:05:00|11775.8|11774.4|11775.2|11773.9|11775.9|11774.5|11774.8|11773.4|209
1751652600000|2025-07-04 18:10:00|11775.3|11773.8|11775.9|11774.5|11776.4|11774.7|11774.8|11773.4|350
1751652900000|2025-07-04 18:15:00|11776.1|11774.6|11776.1|11774.8|11776.9|11775|11775.1|11773.7|165
1751653200000|2025-07-04 18:20:00|11776.3|11774.9|11775.9|11774.6|11776.7|11775|11775.3|11773.8|138
1751653500000|2025-07-04 18:25:00|11775.8|11774.4|11776.3|11774.8|11777|11775.7|11775.3|11773.9|300
1751653800000|2025-07-04 18:30:00|11776.2|11774.7|11775.3|11774.1|11776.6|11775.2|11775.2|11773.9|204
1751654100000|2025-07-04 18:35:00|11775.5|11774.3|11776.3|11775|11776.7|11775.1|11775.3|11773.8|254
1751654400000|2025-07-04 18:40:00|11776.2|11775.1|11777.4|11776|11777.4|11776|11775.4|11774|506
1751654700000|2025-07-04 18:45:00|11777.6|11776.2|11779.9|11778.1|11780.6|11778.6|11776.5|11774.9|289
1751655000000|2025-07-04 18:50:00|11779.8|11777.9|11779.5|11778.1|11780.4|11778.5|11778.9|11777.2|170
1751655300000|2025-07-04 18:55:00|11779.3|11777.9|11779.1|11778.2|11780.4|11779|11778.8|11777.4|214
1751655600000|2025-07-04 19:00:00|11779.3|11778.1|11778.8|11777.6|11780.2|11779.2|11778.7|11777.4|257
1751655900000|2025-07-04 19:05:00|11778.9|11777.4|11778|11776.4|11780.1|11778.9|11777.5|11775.9|496
1751656200000|2025-07-04 19:10:00|11778.3|11776.5|11778.1|11776.6|11779.4|11777.9|11777.7|11776|312
1751656500000|2025-07-04 19:15:00|11778.2|11776.7|11777.6|11776.3|11779.3|11777.4|11777.5|11775.7|271
1751656800000|2025-07-04 19:20:00|11777.1|11775.6|11777.7|11775.9|11779.2|11777.1|11777.1|11774.8|423
1751657100000|2025-07-04 19:25:00|11777.6|11776|11777.8|11776|11778.8|11777|11777.3|11775.6|568
1751657400000|2025-07-04 19:30:00|11777.7|11776.1|11777.5|11775.3|11778.6|11776.9|11777|11774.9|476
1751657700000|2025-07-04 19:35:00|11777.3|11775.7|11777.5|11775.1|11778.2|11776.2|11776.9|11774.4|537
1751658000000|2025-07-04 19:40:00|11777.7|11775.3|11777.6|11775.5|11778.5|11775.9|11774.8|11771.1|648
1751658300000|2025-07-04 19:45:00|11777.4|11775.3|11776.7|11775|11778|11775.9|11775.2|11773.4|744
1751658600000|2025-07-04 19:50:00|11776.6|11775.1|11775.7|11774.4|11776.8|11775.1|11775.3|11773.8|353
1751658900000|2025-07-04 19:55:00|11775.8|11774.3|11775.8|11774.7|11777.1|11775.4|11775.2|11773.5|373
1751659200000|2025-07-04 20:00:00|11775.4|11773.9|11777.7|11775.2|11778.3|11776.3|11775.4|11773.7|734
1751659500000|2025-07-04 20:05:00|11777.4|11775.3|11784|11778|11786.4|11781.3|11777.1|11774.5|1025
1751659800000|2025-07-04 20:10:00|11783.7|11777.7|11783.6|11777.6|11786.8|11780.8|11782.2|11776.2|242
1751660100000|2025-07-04 20:15:00|11783.7|11777.7|11780.9|11775.3|11784.7|11778.7|11778.7|11774.8|601
1751660400000|2025-07-04 20:20:00|11780.8|11775|11784.4|11778.4|11785.1|11779.4|11780.1|11774.6|741
1751660700000|2025-07-04 20:25:00|11784.1|11778.1|11781.9|11775.9|11786.5|11780.5|11780.1|11774.1|524
1751661000000|2025-07-04 20:30:00|11782.8|11776.8|11782.5|11776.5|11785.1|11779.1|11779.4|11773.4|413
1751661300000|2025-07-04 20:35:00|11782.7|11776.7|11783.1|11777.1|11784.8|11778.8|11782.1|11776.1|107
1751661600000|2025-07-04 20:40:00|11782.2|11776.2|11784.5|11778.5|11785.3|11779.3|11781.5|11775.5|305
1751661900000|2025-07-04 20:45:00|11783.7|11777.7|11782.4|11778|11785.9|11779.9|11782|11776.5|249
1751662200000|2025-07-04 20:50:00|11782.2|11778.1|11776.5|11772.6|11784.1|11779.2|11776.4|11772.3|520
1751662500000|2025-07-04 20:55:00|11776.8|11772.2|11782.7|11776.1|11783.6|11777|11776.8|11771.7|53
1751832000000|2025-07-06 20:00:00|11787.3|11777.7|11787.3|11777.7|11787.3|11782.2|11784.1|11777.7|5
1751832300000|2025-07-06 20:05:00|11789.5|11777.5|11784.5|11782.6|11789.5|11782.6|11784.5|11777.5|2
1751832600000|2025-07-06 20:10:00|11789.5|11777.5|11784.2|11782.3|11789.5|11782.3|11784.2|11777.5|2
1751832900000|2025-07-06 20:15:00|11783.8|11781.9|11789.3|11777.3|11789.5|11781.9|11783.8|11777.3|3
1751833200000|2025-07-06 20:20:00|11783.8|11781.9|11783.9|11782|11783.9|11782|11783.5|11781.6|3
1751833800000|2025-07-06 20:30:00|11784|11782.1|11784|11782.1|11789.5|11782.1|11784|11777.5|3
1751834100000|2025-07-06 20:35:00|11789.5|11777.5|11785.6|11780.1|11789.5|11780.7|11785.2|11777|5
1751834400000|2025-07-06 20:40:00|11785.1|11779.6|11788.1|11776.1|11788.6|11779.6|11785.1|11776.1|3
1751834700000|2025-07-06 20:45:00|11784.7|11779.2|11784.7|11779.2|11784.7|11779.2|11784.7|11779.2|1
1751835000000|2025-07-06 20:50:00|11786.8|11776.6|11786.8|11776.6|11786.8|11776.6|11786.8|11776.6|1
1751835300000|2025-07-06 20:55:00|11787.1|11776.3|11791|11778.4|11791|11778.4|11787.1|11775.8|5
1751835600000|2025-07-06 21:00:00|11790.1|11777.5|11787.8|11781.2|11790.1|11781.5|11787.1|11777.5|5
1751835900000|2025-07-06 21:05:00|11787.6|11781|11786.3|11779.7|11787.7|11781.1|11785.7|11779.1|13
1751836200000|2025-07-06 21:10:00|11786.2|11779.6|11786.7|11780.1|11786.8|11780.2|11786.2|11779.6|8
1751836500000|2025-07-06 21:15:00|11786.9|11780.3|11784.6|11779.5|11786.9|11780.5|11784|11778.8|20
1751836800000|2025-07-06 21:20:00|11784|11779|11785.6|11779|11785.6|11780.5|11784|11777.8|28
1751837100000|2025-07-06 21:25:00|11785.3|11778.7|11784.2|11778.8|11785.6|11779.6|11783.7|11777.8|41
1751837400000|2025-07-06 21:30:00|11784.1|11778.9|11782.6|11777.3|11784.4|11779.1|11782.6|11777|37
1751837700000|2025-07-06 21:35:00|11782.5|11777.2|11783.7|11778.8|11783.8|11779.1|11782.3|11776.6|28
1751838000000|2025-07-06 21:40:00|11783.9|11778.9|11784.7|11780.2|11784.9|11780.9|11781.5|11778.5|26
1751838300000|2025-07-06 21:45:00|11784.6|11781.7|11782.6|11781.1|11784.7|11781.7|11782.4|11779.3|17
1751838600000|2025-07-06 21:50:00|11783|11781.5|11782.6|11781.1|11783|11781.5|11782.4|11780.9|15
1751838900000|2025-07-06 21:55:00|11782.8|11781.3|11783.5|11778.8|11784.1|11781.3|11782.3|11777.5|32
1751839200000|2025-07-06 22:00:00|11782.2|11775.6|11780.4|11778.1|11783.4|11779.7|11779|11774.5|202
1751839500000|2025-07-06 22:05:00|11780.1|11778.4|11775.6|11774.5|11780.4|11778.7|11774.6|11773.2|115
1751839800000|2025-07-06 22:10:00|11774.7|11773.6|11777.3|11776.4|11778.8|11777.9|11774.7|11773.6|96
1751840100000|2025-07-06 22:15:00|11777.9|11775.8|11779|11778.1|11779.7|11778.7|11777.8|11775.8|66
1751840400000|2025-07-06 22:20:00|11778.7|11777.8|11777.6|11776.7|11779.3|11778.4|11777.5|11776.3|37
1751840700000|2025-07-06 22:25:00|11777.7|11776.8|11780.4|11779.5|11781.5|11780.6|11777.6|11776.7|57
1751841000000|2025-07-06 22:30:00|11780.3|11779.4|11782.1|11780.7|11782.4|11781.5|11780.3|11779.4|77
1751841300000|2025-07-06 22:35:00|11781.7|11780.8|11780.6|11779.7|11781.8|11780.9|11780|11779.1|41
1751841600000|2025-07-06 22:40:00|11780.9|11780|11780.2|11779.3|11780.9|11780|11779.7|11778.8|32
1751841900000|2025-07-06 22:45:00|11780.3|11779.4|11782.7|11781.1|11782.7|11781.4|11780.2|11779.3|41
1751842200000|2025-07-06 22:50:00|11782.8|11781.2|11779.5|11778.6|11782.8|11781.5|11779.5|11778.6|49
1751842500000|2025-07-06 22:55:00|11779.4|11778.5|11780.3|11779|11780.3|11779.2|11778.9|11778|36
1751842800000|2025-07-06 23:00:00|11781.2|11779.8|11782.5|11781.6|11782.7|11781.8|11781|11779.7|74
1751843100000|2025-07-06 23:05:00|11782.6|11781.7|11781|11780.1|11782.8|11781.9|11780.1|11779.2|64
1751843400000|2025-07-06 23:10:00|11781.1|11780.2|11780.3|11779.4|11782.2|11781.3|11780.2|11779.3|145
1751843700000|2025-07-06 23:15:00|11780.2|11779.3|11781.7|11780.8|11781.8|11780.9|11779.4|11778.5|146
1751844000000|2025-07-06 23:20:00|11781.6|11780.7|11779.2|11778.3|11782.2|11780.8|11778.8|11777.9|153
1751844300000|2025-07-06 23:25:00|11779.1|11778.2|11780.8|11779.9|11780.8|11779.9|11778.7|11777.6|142
1751844600000|2025-07-06 23:30:00|11780.4|11779.5|11778.4|11777.5|11780.4|11779.5|11777.8|11776.9|174
1751844900000|2025-07-06 23:35:00|11778.5|11777.6|11781.1|11780.2|11781.6|11780.7|11778.5|11777.6|177
1751845200000|2025-07-06 23:40:00|11781.5|11780.6|11779.8|11778.9|11781.7|11780.8|11778.8|11777.9|179
1751845500000|2025-07-06 23:45:00|11779.9|11779|11776|11775.1|11780|11779.1|11775.8|11774.9|206
1751845800000|2025-07-06 23:50:00|11776.1|11775.2|11778.5|11777.6|11779.2|11778.3|11776.1|11775.2|188
1751846100000|2025-07-06 23:55:00|11778.2|11777.3|11780.5|11779.6|11781.4|11780.5|11777.3|11776.4|150
1751846400000|2025-07-07 00:00:00|11780.8|11779.9|11787|11786.4|11787.4|11786.8|11779.8|11778.9|271
1751846700000|2025-07-07 00:05:00|11787.1|11786.5|11787.8|11787.2|11789.2|11788.6|11786.2|11784.8|193
1751847000000|2025-07-07 00:10:00|11787.7|11787.1|11788.8|11787.9|11788.9|11788|11785|11784.1|227
1751847300000|2025-07-07 00:15:00|11788.7|11787.8|11788.3|11787.4|11790.6|11789.7|11785.9|11784.9|247
1751847600000|2025-07-07 00:20:00|11788.2|11787.3|11785.6|11784.7|11789.2|11788.3|11785.4|11784.5|184
1751847900000|2025-07-07 00:25:00|11785.5|11784.6|11783|11781.8|11785.9|11784.7|11781.8|11780.7|232
1751848200000|2025-07-07 00:30:00|11782.9|11781.6|11782.9|11782|11786.3|11785.4|11782.5|11781.4|222
1751848500000|2025-07-07 00:35:00|11782.8|11781.9|11781.7|11780.8|11784.1|11783.2|11779.7|11778.8|262
1751848800000|2025-07-07 00:40:00|11781.8|11780.9|11780.6|11779.7|11782.3|11781.4|11779.7|11778.8|245
1751849100000|2025-07-07 00:45:00|11780.7|11779.8|11781.3|11780.4|11784.1|11783.2|11780.5|11779.6|232
1751849400000|2025-07-07 00:50:00|11781.5|11780.6|11781.4|11780.5|11783.2|11782.3|11779.2|11778.3|311
1751849700000|2025-07-07 00:55:00|11781.5|11780.6|11780.5|11779.6|11781.8|11781.2|11780|11779.1|164
1751850000000|2025-07-07 01:00:00|11780.2|11779.3|11777.5|11776.6|11780.2|11779.3|11777.1|11776.2|133
1751850300000|2025-07-07 01:05:00|11777.4|11776.5|11774.2|11773|11778.5|11777.6|11773.2|11772|156
1751850600000|2025-07-07 01:10:00|11774.3|11773.1|11776.3|11775.4|11777.1|11776.2|11772.5|11771.6|225
1751850900000|2025-07-07 01:15:00|11776.2|11775.3|11779.7|11778.8|11781.2|11780.3|11776.1|11775.2|292
1751851200000|2025-07-07 01:20:00|11779.5|11778.6|11777.3|11776.4|11779.6|11778.7|11776.7|11775.9|276
1751851500000|2025-07-07 01:25:00|11777.4|11776.5|11777.1|11776.2|11779.3|11778.6|11776.1|11775.5|209
1751851800000|2025-07-07 01:30:00|11777|11776.1|11779.3|11778.4|11780.6|11779.4|11776.7|11775.8|273
1751852100000|2025-07-07 01:35:00|11779.4|11778.5|11776.7|11776.1|11780.2|11779.6|11776.6|11776|162
1751852400000|2025-07-07 01:40:00|11776.5|11775.9|11772|11770.9|11776.9|11776.3|11771.7|11770.6|281
1751852700000|2025-07-07 01:45:00|11772.1|11770.7|11772|11771.1|11773.8|11772.9|11771.2|11770.3|258
1751853000000|2025-07-07 01:50:00|11772.1|11771.2|11772.3|11771.7|11773.9|11773.3|11771.6|11770.4|224
1751853300000|2025-07-07 01:55:00|11772.1|11771.5|11772.5|11771.9|11773.2|11772.6|11771.1|11770.4|171
1751853600000|2025-07-07 02:00:00|11772.7|11772.1|11773.1|11772.2|11774.4|11773.6|11772.1|11771.2|133
1751853900000|2025-07-07 02:05:00|11773.2|11772.3|11774.7|11774.1|11775.1|11774.5|11772|11771.1|121
1751854200000|2025-07-07 02:10:00|11774.5|11773.9|11774.2|11773.3|11775|11774.3|11772.7|11771.9|222
1751854500000|2025-07-07 02:15:00|11774.1|11773.2|11775.7|11774.8|11776.3|11775.4|11773.8|11772.9|200
1751854800000|2025-07-07 02:20:00|11775.6|11774.7|11773.2|11772.3|11776.1|11775.2|11772.6|11771.7|226
1751855100000|2025-07-07 02:25:00|11773.3|11772.4|11771.6|11771|11774.3|11773.4|11771.2|11770.3|251
1751855400000|2025-07-07 02:30:00|11771.7|11771.1|11766.8|11765.9|11771.7|11771.1|11765.6|11764.7|340
1751855700000|2025-07-07 02:35:00|11767|11766.1|11772.4|11771.5|11772.6|11771.7|11765.6|11764.7|271
1751856000000|2025-07-07 02:40:00|11772.5|11771.6|11770.6|11769.4|11772.5|11771.6|11770.1|11769.3|174
1751856300000|2025-07-07 02:45:00|11770.5|11769.3|11771.1|11770.2|11773.5|11772.6|11770|11769.2|224
1751856600000|2025-07-07 02:50:00|11771|11770.1|11770.4|11769.5|11771.6|11770.7|11768.5|11767.9|229
1751856900000|2025-07-07 02:55:00|11770.6|11769.7|11768.4|11767.5|11770.7|11769.7|11768|11767.1|165
1751857200000|2025-07-07 03:00:00|11768.3|11767.4|11768.3|11767.4|11770.3|11769.4|11767.2|11766.3|141
1751857500000|2025-07-07 03:05:00|11768.2|11767.3|11771.8|11770.9|11772|11771.1|11768.2|11767.3|104
1751857800000|2025-07-07 03:10:00|11772|11771.1|11772.7|11771.8|11774.4|11773.7|11771.8|11770.9|95
1751858100000|2025-07-07 03:15:00|11772.8|11771.9|11773.2|11772.3|11773.3|11772.7|11772.4|11771.6|74
1751858400000|2025-07-07 03:20:00|11773.5|11772.6|11772.9|11772.3|11774.6|11773.8|11772.8|11772.2|94
1751858700000|2025-07-07 03:25:00|11773.2|11772.6|11774.1|11773.5|11774.8|11774.2|11772.9|11772.3|93
1751859000000|2025-07-07 03:30:00|11774|11773.4|11772.6|11772|11774|11773.4|11771.8|11771.2|106
1751859300000|2025-07-07 03:35:00|11772.5|11771.9|11770.2|11769.6|11773.7|11773.1|11768.8|11768.2|154
1751859600000|2025-07-07 03:40:00|11770.3|11769.7|11770.5|11769.9|11772.6|11772|11770|11769.4|105
1751859900000|2025-07-07 03:45:00|11770.8|11770.2|11772.1|11771.2|11772.4|11771.5|11770.4|11769.5|81
1751860200000|2025-07-07 03:50:00|11772|11771.1|11772.4|11771.5|11772.9|11772|11771.6|11770.7|70
1751860500000|2025-07-07 03:55:00|11772.6|11771.7|11770.1|11769.2|11772.6|11771.7|11769.7|11768.8|90
1751860800000|2025-07-07 04:00:00|11770.2|11769.3|11773|11772.4|11773.3|11772.4|11769.9|11769|131
1751861100000|2025-07-07 04:05:00|11773.3|11772.3|11768.3|11767.4|11773.4|11772.5|11768.1|11767.2|114
1751861400000|2025-07-07 04:10:00|11768.2|11767.3|11768.6|11767.7|11768.8|11767.9|11767.3|11766.5|94
1751861700000|2025-07-07 04:15:00|11768.3|11767.8|11768.4|11767.5|11770.1|11769.5|11768|11767.1|94
1751862000000|2025-07-07 04:20:00|11768.3|11767.4|11768|11767.4|11769.2|11768.3|11767|11766.4|85
1751862300000|2025-07-07 04:25:00|11767.9|11767.3|11770.6|11769.7|11770.6|11769.7|11767.3|11766.5|83
1751862600000|2025-07-07 04:30:00|11770.7|11769.8|11770.7|11769.5|11771.7|11770.8|11769.4|11768.8|91
1751862900000|2025-07-07 04:35:00|11770.6|11769.4|11769.1|11768.2|11771|11770.1|11768.7|11768.1|111
1751863200000|2025-07-07 04:40:00|11769|11768.1|11767.2|11766.6|11769.4|11768.5|11766.9|11766|137
1751863500000|2025-07-07 04:45:00|11767.1|11766.5|11765.8|11764.9|11768|11767.4|11765.3|11764.5|131
1751863800000|2025-07-07 04:50:00|11765.7|11764.8|11768.7|11767.8|11768.7|11767.8|11765|11764.1|111
1751864100000|2025-07-07 04:55:00|11768.8|11767.9|11766.7|11766.1|11768.9|11768|11766.5|11765.9|93
1751864400000|2025-07-07 05:00:00|11766.8|11766.2|11765.7|11764.8|11767.3|11766.4|11764.8|11763.9|181
1751864700000|2025-07-07 05:05:00|11765.6|11764.7|11768.2|11767.3|11768.9|11768|11765.6|11764.7|120
1751865000000|2025-07-07 05:10:00|11768.3|11767.4|11767.5|11766.3|11769.4|11768.5|11765.6|11764.7|135
1751865300000|2025-07-07 05:15:00|11767.9|11766.7|11766|11765.1|11768.3|11767|11763.9|11763|560
1751865600000|2025-07-07 05:20:00|11765.8|11764.9|11767.2|11766.3|11769|11768.1|11765.4|11764.5|1297
1751865900000|2025-07-07 05:25:00|11767.1|11766.2|11765.6|11764.7|11768|11767.1|11763.8|11762.9|1449
1751866200000|2025-07-07 05:30:00|11765.5|11764.6|11766.3|11765.7|11767.3|11766.4|11764.8|11763.9|1342
1751866500000|2025-07-07 05:35:00|11766.4|11765.8|11767.3|11766.7|11768|11767.4|11766.4|11765.5|1239
1751866800000|2025-07-07 05:40:00|11767.4|11766.8|11770|11769.4|11770.8|11769.9|11766.9|11766.3|1126
1751867100000|2025-07-07 05:45:00|11769.9|11769.3|11771.7|11771.1|11772.4|11771.8|11768.8|11768.1|165
1751867400000|2025-07-07 05:50:00|11771.8|11771.2|11771.5|11770.9|11773.4|11772.7|11770.7|11769.9|137
1751867700000|2025-07-07 05:55:00|11771.4|11770.8|11771.7|11770.6|11774|11773.3|11770.8|11769.9|132
1751868000000|2025-07-07 06:00:00|11771.2|11770|11771.1|11770.5|11774.4|11773.5|11768.8|11767.7|242
1751868300000|2025-07-07 06:05:00|11771.5|11770.9|11767.2|11766.6|11772.3|11771.5|11764|11763.4|206
1751868600000|2025-07-07 06:10:00|11767.1|11766.5|11767.4|11766.8|11768.2|11767.6|11765.7|11765.1|182
1751868900000|2025-07-07 06:15:00|11767.5|11766.9|11767.5|11766.6|11767.5|11766.9|11764.8|11764.2|152
1751869200000|2025-07-07 06:20:00|11767.4|11766.5|11766.7|11766.1|11769.1|11768.2|11765.5|11764.9|149
1751869500000|2025-07-07 06:25:00|11766.9|11766.3|11762.3|11761.4|11767.1|11766.5|11762.2|11761.4|227
1751869800000|2025-07-07 06:30:00|11761.8|11761.2|11753|11752.4|11761.9|11761.2|11750.8|11749.5|487
1751870100000|2025-07-07 06:35:00|11753.4|11752.5|11754|11753.4|11756|11755.4|11752.6|11751.9|198
1751870400000|2025-07-07 06:40:00|11753.9|11753.3|11753.2|11751.8|11756.1|11755.5|11751.5|11750.9|187
1751870700000|2025-07-07 06:45:00|11753.1|11752.5|11751.3|11750.7|11756.3|11755.6|11751.3|11750.7|189
1751871000000|2025-07-07 06:50:00|11751.9|11751.3|11755.1|11754.5|11755.4|11754.8|11750.7|11750.1|196
1751871300000|2025-07-07 06:55:00|11755.2|11754.6|11756.2|11755.6|11756.5|11755.9|11753.6|11753|159
1751871600000|2025-07-07 07:00:00|11756.3|11755.7|11755.9|11755|11758.9|11758.3|11755|11754.4|293
1751871900000|2025-07-07 07:05:00|11756|11755.1|11750.2|11749.6|11756.3|11755.4|11748.8|11748|316
1751872200000|2025-07-07 07:10:00|11750.3|11749.7|11756.7|11756.1|11758.2|11757.6|11750.3|11749.7|302
1751872500000|2025-07-07 07:15:00|11756.9|11756.3|11756.4|11755.8|11757.1|11756.5|11753.9|11753.3|317
1751872800000|2025-07-07 07:20:00|11756.5|11755.9|11756.5|11755.6|11759|11758.4|11753.9|11753|304
1751873100000|2025-07-07 07:25:00|11756.6|11755.7|11748.5|11747.9|11756.9|11756|11748.5|11747.9|283
1751873400000|2025-07-07 07:30:00|11748.2|11747.6|11748.2|11747.3|11749|11748.4|11746.4|11745.7|366
1751873700000|2025-07-07 07:35:00|11748.3|11747.4|11752.5|11751.9|11752.5|11751.9|11746.8|11746.2|341
1751874000000|2025-07-07 07:40:00|11752.4|11751.8|11747.1|11746.5|11752.7|11752.1|11745.9|11745.3|420
1751874300000|2025-07-07 07:45:00|11747|11746.4|11751.8|11751.2|11752.3|11751.7|11746.9|11746|303
1751874600000|2025-07-07 07:50:00|11751.7|11751.1|11748.9|11748.3|11752.8|11752.2|11747.9|11747.3|354
1751874900000|2025-07-07 07:55:00|11748.8|11748.2|11745.7|11745.1|11751.5|11750.6|11745.7|11745.1|327
1751875200000|2025-07-07 08:00:00|11745.5|11744.9|11746|11745.1|11748.2|11747.3|11744.4|11743.8|252
1751875500000|2025-07-07 08:05:00|11745.9|11745|11737.4|11736.8|11746.8|11745.9|11736|11735.3|379
1751875800000|2025-07-07 08:10:00|11737.3|11736.7|11739.1|11738.2|11740.3|11739.4|11737|11736.1|247
1751876100000|2025-07-07 08:15:00|11739.8|11738.9|11736.9|11736.3|11741.2|11740.3|11736.6|11736|280
1751876400000|2025-07-07 08:20:00|11736.8|11736.2|11737.8|11737.2|11740.5|11739.9|11736.2|11735.6|256
1751876700000|2025-07-07 08:25:00|11737.6|11737|11739.1|11738.5|11740.1|11739.5|11735.1|11734.3|335
1751877000000|2025-07-07 08:30:00|11739.3|11738.4|11738.5|11737.9|11741.3|11740.7|11738.4|11737.8|265
1751877300000|2025-07-07 08:35:00|11738.7|11738.1|11737.4|11736.8|11741.3|11740.7|11736.4|11735.8|283
1751877600000|2025-07-07 08:40:00|11737.3|11736.7|11733.4|11732.8|11739.1|11738.5|11732.5|11731.9|344
1751877900000|2025-07-07 08:45:00|11733.5|11732.9|11734.4|11733.5|11736.7|11736.1|11731.8|11731.2|261
1751878200000|2025-07-07 08:50:00|11734.3|11733.4|11728|11727.4|11734.3|11733.7|11726.5|11725.9|415
1751878500000|2025-07-07 08:55:00|11727.9|11727.3|11725.3|11724.4|11728.2|11727.6|11724|11723.1|337
1751878800000|2025-07-07 09:00:00|11725.1|11724.2|11727.3|11726.7|11728.4|11727.5|11724.8|11724|218
1751879100000|2025-07-07 09:05:00|11728.7|11728.1|11723.2|11722.6|11729|11728.1|11722.9|11722.3|169
1751879400000|2025-07-07 09:10:00|11722.7|11722.1|11726.7|11725.8|11726.7|11725.8|11722.5|11721.9|310
1751879700000|2025-07-07 09:15:00|11726.5|11725.6|11726.7|11726.1|11729.5|11728.5|11725.5|11724.6|289
1751880000000|2025-07-07 09:20:00|11726.8|11726.2|11727.1|11726.5|11728.3|11727.6|11725.8|11725.2|247
1751880300000|2025-07-07 09:25:00|11727|11726.4|11728|11727.4|11729|11728.4|11725.8|11725.2|287
1751880600000|2025-07-07 09:30:00|11728.3|11727.7|11730.6|11729.7|11731.2|11730.6|11726.4|11725.5|249
1751880900000|2025-07-07 09:35:00|11730.5|11729.6|11730.1|11729.5|11731.8|11731.2|11728.7|11728.1|267
1751881200000|2025-07-07 09:40:00|11730|11729.4|11730.4|11729.8|11732.9|11732|11729.9|11729.2|267
1751881500000|2025-07-07 09:45:00|11730.5|11729.9|11731.4|11730.8|11731.5|11730.9|11729.3|11728.6|281
1751881800000|2025-07-07 09:50:00|11731.3|11730.7|11730.9|11730.3|11731.8|11730.9|11728.8|11728.2|257
1751882100000|2025-07-07 09:55:00|11731.3|11730.7|11734.4|11733.8|11735.1|11734.5|11731.3|11730.7|316
1751882400000|2025-07-07 10:00:00|11734.5|11733.9|11733.2|11732.6|11734.9|11734.3|11731.7|11731.1|201
1751882700000|2025-07-07 10:05:00|11733.6|11733|11733.4|11732.8|11735.1|11734.4|11731|11730.4|235
1751883000000|2025-07-07 10:10:00|11733.3|11732.7|11732.6|11732|11733.8|11733.2|11731.4|11730.8|248
1751883300000|2025-07-07 10:15:00|11732.4|11731.8|11732.1|11731.5|11736.6|11736|11731.7|11731.1|284
1751883600000|2025-07-07 10:20:00|11732.2|11731.3|11729.3|11728.7|11732.6|11731.7|11728.9|11728.3|228
1751883900000|2025-07-07 10:25:00|11729.4|11728.8|11728.8|11727.9|11730.8|11730.2|11727.7|11726.9|252
1751884200000|2025-07-07 10:30:00|11728.6|11727.7|11726.8|11726.2|11729.9|11729.1|11723.5|11722.8|315
1751884500000|2025-07-07 10:35:00|11726.5|11725.9|11727.4|11726.5|11728.2|11727.6|11725.7|11724.5|254
1751884800000|2025-07-07 10:40:00|11727.5|11726.6|11725.6|11724.2|11727.9|11727.3|11725.5|11724|280
1751885100000|2025-07-07 10:45:00|11725.5|11724.1|11726.7|11726.1|11727.7|11727|11725.4|11724|221
1751885400000|2025-07-07 10:50:00|11727.3|11726.7|11727|11726.1|11727.8|11727.2|11725.5|11724.6|241
1751885700000|2025-07-07 10:55:00|11726.9|11726|11727.8|11727.2|11728.4|11727.8|11726.2|11725.6|227
1751886000000|2025-07-07 11:00:00|11727.9|11727.3|11729.6|11729|11730.3|11729.7|11726.5|11725.6|159
1751886300000|2025-07-07 11:05:00|11729.7|11728.7|11727.8|11727.2|11730.5|11729.6|11727.8|11726.9|147
1751886600000|2025-07-07 11:10:00|11727.7|11727.1|11727.8|11727.2|11729.9|11729.3|11727.4|11726.7|186
1751886900000|2025-07-07 11:15:00|11727.9|11727.3|11727.2|11726.6|11728.2|11727.6|11725.3|11724.6|141
1751887200000|2025-07-07 11:20:00|11727.1|11726.5|11726.4|11725.8|11728.1|11727.5|11726.3|11725.6|125
1751887500000|2025-07-07 11:25:00|11726.3|11725.7|11726.7|11725.8|11727.1|11726.5|11725.5|11724.6|130
1751887800000|2025-07-07 11:30:00|11726.8|11725.9|11727.4|11726.8|11728.1|11727.4|11726.3|11725.7|105
1751888100000|2025-07-07 11:35:00|11727.3|11726.7|11726.4|11725.8|11729|11728.4|11726.1|11725.5|124
1751888400000|2025-07-07 11:40:00|11726.5|11725.9|11728.6|11728|11728.8|11728.2|11726.5|11725.9|104
1751888700000|2025-07-07 11:45:00|11728.5|11727.9|11733.1|11732.5|11734.7|11734.1|11728.5|11727.9|195
1751889000000|2025-07-07 11:50:00|11733|11732.4|11732.4|11731.8|11734.6|11734|11731.2|11730.6|193
1751889300000|2025-07-07 11:55:00|11732.3|11731.7|11730.2|11729.6|11732.6|11731.7|11728.7|11727.9|279
1751889600000|2025-07-07 12:00:00|11730.4|11729.8|11729.3|11728.7|11731.7|11731.1|11727|11726.4|203
1751889900000|2025-07-07 12:05:00|11729.4|11728.8|11728.1|11727.5|11729.9|11729.3|11726.8|11726.2|160
1751890200000|2025-07-07 12:10:00|11728.2|11727.6|11727.2|11726.6|11728.6|11728|11724.8|11723.9|186
1751890500000|2025-07-07 12:15:00|11727.5|11726.9|11729.3|11728.7|11730.5|11729.9|11727.4|11726.6|176
1751890800000|2025-07-07 12:20:00|11729.2|11728.6|11724.3|11723.7|11729.2|11728.6|11724.3|11723.7|161
1751891100000|2025-07-07 12:25:00|11724.2|11723.6|11721.6|11721|11725.5|11724.9|11720.1|11719.5|237
1751891400000|2025-07-07 12:30:00|11721.4|11720.8|11720.1|11719.5|11723.7|11723.1|11720.1|11719.5|144
1751891700000|2025-07-07 12:35:00|11720.2|11719.6|11723.5|11722.9|11723.6|11723|11718.5|11717.6|223
1751892000000|2025-07-07 12:40:00|11723.8|11723.2|11723.1|11722.5|11727|11726.4|11722.8|11722|229
1751892300000|2025-07-07 12:45:00|11723.2|11722.6|11721.9|11721.3|11723.6|11722.9|11720.9|11720.3|165
1751892600000|2025-07-07 12:50:00|11722.3|11721.7|11722.7|11722.1|11724.2|11723.6|11721.9|11721.3|120
1751892900000|2025-07-07 12:55:00|11722.5|11721.9|11723.4|11722.5|11724.2|11723.4|11721.7|11721.1|136
1751893200000|2025-07-07 13:00:00|11723|11722.4|11726.3|11725.7|11726.3|11725.7|11722.7|11722.1|222
1751893500000|2025-07-07 13:05:00|11726.2|11725.6|11726.4|11725.5|11729|11728.1|11724.5|11723.9|240
1751893800000|2025-07-07 13:10:00|11726.6|11725.7|11727.4|11726.8|11727.9|11727.3|11723.7|11723.1|219
1751894100000|2025-07-07 13:15:00|11727|11726.4|11729.5|11728.9|11731.7|11731.1|11726.8|11726.2|240
1751894400000|2025-07-07 13:20:00|11729.6|11729|11732.1|11731.5|11734.3|11733.7|11729.2|11728.6|246
1751894700000|2025-07-07 13:25:00|11732.2|11731.6|11737.1|11736.2|11740.2|11739.6|11731.2|11730.6|328
1751895000000|2025-07-07 13:30:00|11737|11736.1|11737.1|11736.5|11740.9|11739.9|11736.1|11735.2|425
1751895300000|2025-07-07 13:35:00|11737|11736.4|11739|11738.4|11739.7|11739.1|11736.6|11735.8|263
1751895600000|2025-07-07 13:40:00|11738.9|11738.3|11738.5|11737.9|11740.4|11739.8|11737.5|11736.9|175
1751895900000|2025-07-07 13:45:00|11738.2|11737.6|11739.4|11738.8|11741.3|11740.7|11737.1|11736.2|217
1751896200000|2025-07-07 13:50:00|11739.1|11738.5|11732.9|11732.3|11739.7|11739.1|11732.5|11731.9|285
1751896500000|2025-07-07 13:55:00|11733|11732.4|11735.8|11735.2|11736.5|11735.8|11731.9|11731.3|240
1751896800000|2025-07-07 14:00:00|11735.7|11735.1|11738.9|11738|11739.8|11738.9|11734.9|11734.3|256
1751897100000|2025-07-07 14:05:00|11739.8|11738.9|11738.3|11737.7|11739.8|11738.9|11736.3|11735.7|233
1751897400000|2025-07-07 14:10:00|11738.2|11737.6|11736.3|11735.7|11740.8|11740.2|11735|11734.4|288
1751897700000|2025-07-07 14:15:00|11736.2|11735.6|11737.1|11736.5|11739.1|11738.5|11735.3|11734.7|295
1751898000000|2025-07-07 14:20:00|11737|11736.4|11735.6|11735|11737.1|11736.5|11734.6|11734|237
1751898300000|2025-07-07 14:25:00|11735.7|11735.1|11736|11735.4|11736.1|11735.5|11733|11732.4|261
1751898600000|2025-07-07 14:30:00|11735.9|11735.3|11740.7|11739.8|11740.7|11739.8|11734.9|11734.3|352
1751898900000|2025-07-07 14:35:00|11740.5|11739.6|11742.4|11741.8|11743.4|11742.8|11738.9|11738.3|330
1751899200000|2025-07-07 14:40:00|11743|11742.4|11743.1|11742.5|11744.4|11743.8|11741.8|11741.2|315
1751899500000|2025-07-07 14:45:00|11743.7|11743.1|11743.7|11743.1|11746.3|11745.5|11742.6|11742|307
1751899800000|2025-07-07 14:50:00|11743.8|11743.2|11737.6|11737|11744.4|11743.8|11736.4|11735.8|359
1751900100000|2025-07-07 14:55:00|11737.7|11737.1|11739.1|11738.5|11740.1|11739.5|11736.3|11735.7|386
1751900400000|2025-07-07 15:00:00|11739.3|11738.7|11735.8|11735.2|11741.1|11740.5|11735.4|11734.8|336
1751900700000|2025-07-07 15:05:00|11735.7|11735.1|11734.8|11734.2|11735.7|11735.1|11732|11731.4|400
1751901000000|2025-07-07 15:10:00|11734.9|11734.3|11738.5|11737.9|11739.1|11738.5|11732.7|11732.1|442
1751901300000|2025-07-07 15:15:00|11738.6|11738|11735.4|11734.8|11739|11738.4|11733.4|11732.8|452
1751901600000|2025-07-07 15:20:00|11735.7|11735.1|11732.5|11731.9|11736.1|11735.5|11732.2|11731.6|378
1751901900000|2025-07-07 15:25:00|11732.4|11731.8|11737.4|11736.8|11738.2|11737.6|11732.4|11731.8|366
1751902200000|2025-07-07 15:30:00|11737.1|11736.5|11736|11735.4|11738.8|11738.2|11733.9|11733.3|422
1751902500000|2025-07-07 15:35:00|11735.6|11735|11736.9|11736.3|11737.4|11736.8|11733.8|11732.9|406
1751902800000|2025-07-07 15:40:00|11737|11736.4|11730.9|11730.3|11737|11736.4|11730.6|11729.7|400
1751903100000|2025-07-07 15:45:00|11730.8|11730.2|11731.9|11731.3|11733.2|11732.6|11730.5|11729.9|358
1751903400000|2025-07-07 15:50:00|11731.7|11731.1|11734.4|11733.8|11734.8|11734.2|11731.7|11731.1|271
1751903700000|2025-07-07 15:55:00|11734.2|11733.6|11732.9|11732.3|11734.5|11733.9|11732.1|11731.5|272
1751904000000|2025-07-07 16:00:00|11733.2|11732.6|11734.5|11733.6|11735|11734.4|11732|11731.4|190
1751904300000|2025-07-07 16:05:00|11734.7|11733.8|11735.7|11735.1|11736.5|11735.9|11734|11733.4|162
1751904600000|2025-07-07 16:10:00|11735.4|11734.8|11738.5|11737.9|11739.1|11738.2|11735.1|11734.5|193
1751904900000|2025-07-07 16:15:00|11738.6|11738|11735.5|11734.9|11740|11739.4|11734.1|11733.2|306
1751905200000|2025-07-07 16:20:00|11735.4|11734.8|11717.2|11716.6|11739.8|11738.9|11711.7|11708.8|992
1751905500000|2025-07-07 16:25:00|11717.3|11716.7|11725.9|11725.3|11726.7|11726.1|11717.3|11716.7|633
1751905800000|2025-07-07 16:30:00|11725.8|11725.2|11710.4|11709.5|11726.6|11726|11709.5|11708.6|607
1751906100000|2025-07-07 16:35:00|11710.5|11709.6|11712.7|11711.8|11714.1|11713.2|11709.7|11708.8|402
1751906400000|2025-07-07 16:40:00|11712.9|11712|11710.4|11709.5|11714.9|11714.2|11709|11708.4|335
1751906700000|2025-07-07 16:45:00|11710.5|11709.6|11706.1|11705.5|11711.7|11710.8|11702.1|11701.1|502
1751907000000|2025-07-07 16:50:00|11706.7|11706.1|11700.9|11700.3|11707.5|11706.9|11699.8|11699|386
1751907300000|2025-07-07 16:55:00|11700.8|11700.2|11695.1|11694.2|11701.3|11700.7|11687.6|11686.7|661
1751907600000|2025-07-07 17:00:00|11695.4|11694.5|11691.1|11690.2|11695.9|11695|11686.9|11686|364
1751907900000|2025-07-07 17:05:00|11691.3|11690.4|11696.3|11695.4|11697.3|11695.8|11689.9|11689|337
1751908200000|2025-07-07 17:10:00|11696.2|11695.3|11699.1|11698.2|11701.3|11700.4|11695.9|11695|372
1751908500000|2025-07-07 17:15:00|11699.5|11698.6|11699.2|11698.6|11701.9|11701|11698.4|11697.7|345
1751908800000|2025-07-07 17:20:00|11699.3|11698.7|11696.7|11695.8|11701.3|11700.5|11694.4|11693.8|301
1751909100000|2025-07-07 17:25:00|11696.6|11695.7|11694.4|11693.5|11698.1|11697.2|11693.4|11692.7|166
1751909400000|2025-07-07 17:30:00|11694.6|11694|11709.6|11708.7|11712|11711|11693.3|11692.7|873
1751909700000|2025-07-07 17:35:00|11709.4|11708.5|11710.7|11709.8|11711.5|11710.4|11705.5|11704.6|380
1751910000000|2025-07-07 17:40:00|11710.8|11709.9|11709.4|11708.5|11714|11713.1|11708.1|11707.2|258
1751910300000|2025-07-07 17:45:00|11709.5|11708.6|11707.8|11706.9|11709.5|11708.6|11706.6|11705.6|231
1751910600000|2025-07-07 17:50:00|11707.7|11706.8|11705.4|11704.5|11708.9|11708|11704.7|11703.8|157
1751910900000|2025-07-07 17:55:00|11705.7|11704.8|11707.1|11706.5|11707.1|11706.5|11704|11703.1|182
1751911200000|2025-07-07 18:00:00|11706.9|11706.3|11707.7|11707.1|11710.1|11709.5|11705.2|11704.6|181
1751911500000|2025-07-07 18:05:00|11707.6|11707|11714.8|11714.2|11715.5|11714.7|11705.3|11704.7|137
1751911800000|2025-07-07 18:10:00|11714.7|11714.1|11707.7|11707.1|11714.7|11714.1|11707.5|11706.9|99
1751912100000|2025-07-07 18:15:00|11707.6|11707|11702.5|11701.6|11708.1|11707.5|11700.6|11700|275
1751912400000|2025-07-07 18:20:00|11702.4|11701.5|11704|11703.1|11705.3|11704.4|11702.1|11701.2|252
1751912700000|2025-07-07 18:25:00|11703.9|11703|11702.7|11702.1|11705.9|11705|11702.4|11701.6|175
1751913000000|2025-07-07 18:30:00|11702.9|11702|11700.9|11700|11703.5|11702.9|11700.8|11700|144
1751913300000|2025-07-07 18:35:00|11701.5|11700.6|11708.3|11707.7|11708.5|11707.9|11701.5|11700.6|168
1751913600000|2025-07-07 18:40:00|11707.9|11707.3|11713.4|11712.8|11714.3|11713.7|11707.4|11706.8|153
1751913900000|2025-07-07 18:45:00|11713.3|11712.7|11716.3|11715.7|11717.3|11716.7|11713.3|11712.7|115
1751914200000|2025-07-07 18:50:00|11716.2|11715.6|11717.1|11716.5|11718.7|11718.1|11716.2|11715.6|107
1751914500000|2025-07-07 18:55:00|11717.2|11716.6|11719.2|11718.6|11720.5|11719.6|11716.8|11715.9|169
1751914800000|2025-07-07 19:00:00|11719.1|11718.5|11717.6|11717|11720.9|11720.3|11717.3|11716.7|157
1751915100000|2025-07-07 19:05:00|11717.8|11717.2|11719.5|11718.9|11719.8|11719.2|11716.7|11716.1|91
1751915400000|2025-07-07 19:10:00|11719.3|11718.7|11721.1|11720.5|11722.7|11722.1|11718.8|11718.2|122
1751915700000|2025-07-07 19:15:00|11721.3|11720.7|11721.6|11721|11722|11721.4|11720.7|11720.1|102
1751916000000|2025-07-07 19:20:00|11721.8|11721.2|11719.8|11718.9|11722.5|11721.9|11719.8|11718.9|141
1751916300000|2025-07-07 19:25:00|11719.4|11719.2|11719.9|11719.3|11720.2|11719.6|11718.4|11717.6|103
1751916600000|2025-07-07 19:30:00|11720|11719.4|11720.9|11720.3|11720.9|11720.3|11718.2|11717.6|109
1751916900000|2025-07-07 19:35:00|11721|11720.4|11723.7|11722.8|11723.9|11723|11721|11720.4|77
1751917200000|2025-07-07 19:40:00|11724.2|11723.3|11721.3|11720.7|11724.3|11723.4|11720|11719.1|121
1751917500000|2025-07-07 19:45:00|11721.4|11720.8|11722|11721.1|11722.3|11721.4|11720.5|11719.6|76
1751917800000|2025-07-07 19:50:00|11721.8|11721.2|11721.1|11720.2|11722.9|11722.3|11720.9|11720|107
1751918100000|2025-07-07 19:55:00|11721.2|11720.3|11719.8|11719.2|11722.8|11721.9|11719.5|11718.9|156
1751918400000|2025-07-07 20:00:00|11719.7|11719.1|11719.4|11718.8|11721.8|11720.9|11718.7|11717.8|118
1751918700000|2025-07-07 20:05:00|11719.3|11718.7|11716.4|11715.5|11719.3|11718.7|11716.4|11715.5|49
1751919000000|2025-07-07 20:10:00|11716.6|11715.3|11711.8|11710.9|11716.6|11715.4|11710.5|11709.6|60
1751919300000|2025-07-07 20:15:00|11712|11711.1|11709.1|11708.2|11713|11712.1|11708.5|11707.5|65
1751919600000|2025-07-07 20:20:00|11709|11708.1|11709.3|11708.7|11710.5|11709.6|11708.9|11708|39
1751919900000|2025-07-07 20:25:00|11709.2|11708.6|11709.8|11708.9|11709.8|11709|11707.3|11706.7|49
1751920200000|2025-07-07 20:30:00|11709.2|11708.6|11709.4|11708.5|11709.5|11708.6|11707.8|11707|86
1751920500000|2025-07-07 20:35:00|11709.5|11708.4|11711|11710.1|11711|11710.1|11709.4|11708.3|101
1751920800000|2025-07-07 20:40:00|11710.9|11710|11708|11707.1|11711|11710.1|11707.3|11706.4|72
1751921100000|2025-07-07 20:45:00|11708.1|11707.2|11708.9|11708|11709.7|11708.7|11707.9|11707|91
1751921400000|2025-07-07 20:50:00|11708.8|11707.9|11708.9|11708|11709.1|11708.2|11707.3|11706.4|130
1751921700000|2025-07-07 20:55:00|11709.2|11707.7|11709.9|11706.7|11710.3|11707.9|11709|11706.6|111
1751922000000|2025-07-07 21:00:00|11712.7|11706.4|11713.2|11706.6|11713.2|11706.6|11712.4|11705.9|11
1751922300000|2025-07-07 21:05:00|11714|11707.4|11713.5|11706.9|11714.5|11707.9|11713.5|11706.9|21
1751922600000|2025-07-07 21:10:00|11713.7|11707.1|11712.7|11706.1|11713.9|11707.3|11712.6|11706|22
1751922900000|2025-07-07 21:15:00|11712.6|11706|11712.6|11706|11712.7|11706.1|11712.6|11706|3
1751923200000|2025-07-07 21:20:00|11712.5|11705.9|11712.6|11706|11712.6|11706|11712.5|11705.9|14
1751923500000|2025-07-07 21:25:00|11712.5|11705.9|11712|11705.4|11712.5|11705.9|11712|11705.4|8
1751923800000|2025-07-07 21:30:00|11711.9|11705.5|11712.7|11706.3|11713.3|11706.7|11711.9|11705.4|21
1751924100000|2025-07-07 21:35:00|11712.6|11706.2|11712.6|11706.7|11712.7|11706.7|11712.5|11706.2|14
1751924400000|2025-07-07 21:40:00|11712.5|11706.6|11712.7|11706.4|11713|11706.8|11712.5|11706.3|54
1751924700000|2025-07-07 21:45:00|11712.6|11706.5|11712.7|11706.4|11712.9|11706.6|11712.6|11706.3|19
1751925000000|2025-07-07 21:50:00|11712.9|11706.6|11712.7|11706.4|11713|11706.6|11712.7|11706.3|23
1751925300000|2025-07-07 21:55:00|11712.4|11706.5|11711.9|11705.8|11712.6|11706.5|11711.9|11705.8|22
1751925600000|2025-07-07 22:00:00|11712.2|11705.9|11714.5|11711.8|11715.1|11711.9|11711.6|11705.6|134
1751925900000|2025-07-07 22:05:00|11714.3|11712.1|11717.4|11716.5|11717.5|11716.6|11714.3|11712.1|41
1751926200000|2025-07-07 22:10:00|11717.8|11716|11718.2|11717.3|11719.2|11718.1|11717.6|11715.8|40
1751926500000|2025-07-07 22:15:00|11718.1|11717.2|11718.8|11717.9|11718.8|11717.9|11717.1|11716.2|35
1751926800000|2025-07-07 22:20:00|11719.4|11718.5|11721.4|11720.1|11721.8|11720.5|11718.5|11717.6|86
1751927100000|2025-07-07 22:25:00|11721.3|11720|11719.5|11718.6|11722|11720.6|11719.5|11718.6|70
1751927400000|2025-07-07 22:30:00|11719.6|11718.7|11720.6|11719.7|11720.9|11720|11719.6|11718.7|40
1751927700000|2025-07-07 22:35:00|11720.5|11719.6|11728.5|11726.9|11729.3|11727.9|11720.5|11719.6|148
1751928000000|2025-07-07 22:40:00|11728.6|11727|11734.7|11733.5|11735.2|11733.9|11726.6|11725.2|251
1751928300000|2025-07-07 22:45:00|11735.4|11733.6|11732.8|11731.9|11736.2|11735.1|11730.2|11729.3|142
1751928600000|2025-07-07 22:50:00|11732.5|11731.6|11736.4|11735.5|11736.6|11735.7|11732.1|11731.2|73
1751928900000|2025-07-07 22:55:00|11736.2|11735.3|11735.9|11735|11738|11737.1|11735.6|11734.7|63
1751929200000|2025-07-07 23:00:00|11736.1|11734.9|11733.7|11732.8|11736.8|11735.9|11733.5|11732.6|105
1751929500000|2025-07-07 23:05:00|11733.5|11732.6|11735.2|11734.3|11735.5|11734.6|11732.2|11731.3|103
1751929800000|2025-07-07 23:10:00|11735.3|11734.4|11736.3|11735.1|11737.5|11736.6|11734.9|11734|61
1751930100000|2025-07-07 23:15:00|11736.2|11735.4|11734.1|11733.2|11738.6|11737.7|11733.8|11732.9|104
1751930400000|2025-07-07 23:20:00|11734|11733.1|11735.5|11734.6|11736.1|11735.2|11733.8|11732.9|50
1751930700000|2025-07-07 23:25:00|11734.6|11733.7|11735.6|11734.4|11736.2|11735.3|11734.2|11733.3|66
1751931000000|2025-07-07 23:30:00|11735.5|11734.8|11736.7|11735.8|11737.3|11736.3|11735.1|11734.2|62
1751931300000|2025-07-07 23:35:00|11736.1|11735.2|11737|11736.1|11738.7|11737.8|11735.8|11734.9|56
1751931600000|2025-07-07 23:40:00|11737.3|11735.9|11738.9|11738|11739.3|11738.4|11735.7|11734.8|60
1751931900000|2025-07-07 23:45:00|11738.8|11737.9|11738.2|11737.3|11739.2|11738.3|11736.6|11735.5|69
1751932200000|2025-07-07 23:50:00|11738.1|11737.2|11736.8|11735.9|11738.1|11737.2|11736.4|11735.5|73
1751932500000|2025-07-07 23:55:00|11737.1|11736.2|11737.1|11736.2|11738.1|11737.2|11735.8|11734.8|115
1751932800000|2025-07-08 00:00:00|11737.2|11736.3|11742.4|11741.5|11742.5|11741.6|11737.1|11736.2|229
1751933100000|2025-07-08 00:05:00|11742.2|11741.3|11742.7|11741.8|11743.6|11742.7|11741.2|11740.3|178
1751933400000|2025-07-08 00:10:00|11742.6|11741.7|11747.3|11746.4|11747.7|11746.8|11742.6|11741.7|154
1751933700000|2025-07-08 00:15:00|11747.2|11746.3|11744.1|11743.5|11747.2|11746.3|11743.2|11742.3|204
1751934000000|2025-07-08 00:20:00|11744.3|11743.4|11743.9|11743|11746.7|11746|11743.9|11743|178
1751934300000|2025-07-08 00:25:00|11743.8|11742.9|11741|11740.1|11744.3|11743.4|11740.3|11739.4|182
1751934600000|2025-07-08 00:30:00|11740.9|11740|11740.3|11739.4|11741.6|11740.7|11740.2|11739.2|172
1751934900000|2025-07-08 00:35:00|11740.4|11739.5|11744.9|11744|11745.1|11744.3|11740|11739.1|157
1751935200000|2025-07-08 00:40:00|11745|11744.1|11746.4|11745.8|11748.2|11747.6|11744.7|11744|148
1751935500000|2025-07-08 00:45:00|11746.2|11745.6|11746.2|11745.3|11746.8|11746.1|11744|11743|147
1751935800000|2025-07-08 00:50:00|11746.1|11745.2|11744.2|11743.3|11748|11747.4|11743.2|11742.5|198
1751936100000|2025-07-08 00:55:00|11743.9|11743|11743.8|11743.2|11744.5|11743.7|11741.4|11740.5|227
1751936400000|2025-07-08 01:00:00|11744|11743.4|11743.7|11743.1|11744.9|11744.1|11743|11742.1|194
1751936700000|2025-07-08 01:05:00|11743.5|11742.9|11740.4|11739.8|11743.6|11743|11739.6|11739|121
1751937000000|2025-07-08 01:10:00|11740|11739.4|11735.6|11734.7|11740.2|11739.6|11733.2|11732.3|278
1751937300000|2025-07-08 01:15:00|11735.7|11734.8|11733.5|11732.9|11736.8|11735.9|11731.4|11730.3|181
1751937600000|2025-07-08 01:20:00|11733.6|11733|11737.2|11736.3|11737.7|11736.8|11733|11732.1|136
1751937900000|2025-07-08 01:25:00|11737.4|11736.5|11738.7|11737.8|11740.5|11739.6|11737.2|11736.3|160
1751938200000|2025-07-08 01:30:00|11738.5|11737.6|11736.3|11735.7|11738.8|11737.9|11735.2|11734.6|140
1751938500000|2025-07-08 01:35:00|11736.4|11735.8|11743|11742.4|11743.9|11743.1|11736.4|11735.8|158
1751938800000|2025-07-08 01:40:00|11743.1|11742.5|11739.5|11738.9|11743.5|11742.6|11739.5|11738.9|131
1751939100000|2025-07-08 01:45:00|11739.7|11739.1|11739.5|11738.9|11740.8|11740.2|11738.8|11738.2|117
1751939400000|2025-07-08 01:50:00|11739.6|11739|11736.9|11736.3|11740.2|11739.5|11736.9|11736.3|134
1751939700000|2025-07-08 01:55:00|11737.9|11737.3|11738.6|11737.7|11739.6|11739|11736.9|11736.3|149
1751940000000|2025-07-08 02:00:00|11738.7|11737.8|11744.7|11743.8|11744.8|11743.9|11736.6|11735.7|143
1751940300000|2025-07-08 02:05:00|11744.8|11743.9|11744.5|11743.9|11745.6|11744.7|11742.5|11741.6|111
1751940600000|2025-07-08 02:10:00|11744.6|11744|11743.8|11742.6|11744.8|11744|11742.3|11741.4|281
1751940900000|2025-07-08 02:15:00|11743.6|11742.7|11744.3|11743.4|11744.9|11743.7|11742.2|11741|278
1751941200000|2025-07-08 02:20:00|11744.4|11743.5|11745|11744.1|11747.6|11746.7|11743.7|11742.6|213
1751941500000|2025-07-08 02:25:00|11744.9|11744|11748.3|11747.4|11748.3|11747.4|11744.6|11743.7|229
1751941800000|2025-07-08 02:30:00|11748.7|11747.8|11743.8|11742.9|11749.4|11748.5|11743.4|11742.5|302
1751942100000|2025-07-08 02:35:00|11743.9|11743|11744.4|11743.5|11746.2|11745.3|11743.9|11743|233
1751942400000|2025-07-08 02:40:00|11744.3|11743.4|11742.7|11741.8|11745|11744.1|11741.6|11740.7|229
1751942700000|2025-07-08 02:45:00|11742.8|11741.9|11744.6|11743.7|11744.9|11744|11741.5|11740.6|245
1751943000000|2025-07-08 02:50:00|11744.5|11743.6|11744|11743.1|11745.1|11744.2|11742.9|11742|226
1751943300000|2025-07-08 02:55:00|11743.9|11743|11738.4|11737.8|11744|11743.1|11737.8|11736.8|234
1751943600000|2025-07-08 03:00:00|11738.5|11737.9|11742.2|11741.1|11742.6|11741.7|11738.5|11737.9|144
1751943900000|2025-07-08 03:05:00|11742.1|11741.2|11741.2|11740.6|11742.1|11741.2|11740.1|11739.2|107
1751944200000|2025-07-08 03:10:00|11741.3|11740.7|11738.1|11737.2|11742.4|11741.8|11738.1|11737.2|146
1751944500000|2025-07-08 03:15:00|11738|11737.1|11737.5|11736.6|11738.2|11737.2|11737.3|11736|169
1751944800000|2025-07-08 03:20:00|11738.2|11737.3|11742.9|11742.3|11743.1|11742.5|11738.1|11737.2|138
1751945100000|2025-07-08 03:25:00|11743|11742.4|11746.1|11745.5|11746.2|11745.6|11742.4|11741.5|136
1751945400000|2025-07-08 03:30:00|11746|11745.4|11747.7|11746.4|11747.7|11746.8|11744.6|11744|149
1751945700000|2025-07-08 03:35:00|11747.5|11746.6|11747.9|11747.3|11748|11747.4|11745.9|11745.3|90
1751946000000|2025-07-08 03:40:00|11747.8|11747.2|11747.9|11747|11749.8|11748.8|11747.7|11746.8|142
1751946300000|2025-07-08 03:45:00|11747.8|11746.9|11746.4|11745.5|11748.1|11747.2|11745.3|11744.4|148
1751946600000|2025-07-08 03:50:00|11746.5|11745.6|11747.5|11746.9|11747.9|11747.3|11745.8|11745.2|89
1751946900000|2025-07-08 03:55:00|11747.6|11747|11747.4|11746.8|11748|11747.4|11746|11745.4|77
1751947200000|2025-07-08 04:00:00|11745.9|11745.3|11746.9|11746.3|11747.9|11747|11745|11744.4|100
1751947500000|2025-07-08 04:05:00|11747|11746.4|11749.3|11748.4|11750.6|11749.4|11747|11746.4|125
1751947800000|2025-07-08 04:10:00|11749.4|11748.5|11748.5|11747.6|11749.6|11748.5|11747.5|11746.6|89
1751948100000|2025-07-08 04:15:00|11748.6|11747.7|11748.1|11747.5|11748.9|11747.9|11747.8|11746.9|97
1751948400000|2025-07-08 04:20:00|11747.8|11747.2|11747.5|11746.6|11748.8|11747.7|11746.9|11746.2|186
1751948700000|2025-07-08 04:25:00|11747.4|11746.5|11747.4|11746.8|11747.8|11747.1|11746.9|11746|63
1751949000000|2025-07-08 04:30:00|11748|11747.1|11745.9|11745|11750.1|11749.2|11744.5|11743.6|420
1751949300000|2025-07-08 04:35:00|11745.5|11744.6|11744.8|11744.2|11746.5|11745.8|11743.6|11742.7|168
1751949600000|2025-07-08 04:40:00|11744.3|11743.7|11743.2|11742.6|11744.7|11744.1|11741.7|11741.1|130
1751949900000|2025-07-08 04:45:00|11743.3|11742.7|11742.1|11741.5|11743.3|11742.7|11741.1|11740.5|101
1751950200000|2025-07-08 04:50:00|11742.3|11741.7|11743.6|11742.7|11744.2|11743.4|11741.8|11741.2|159
1751950500000|2025-07-08 04:55:00|11743.5|11742.6|11742.2|11741.6|11743.5|11742.6|11741.1|11740.5|143
1751950800000|2025-07-08 05:00:00|11742.1|11741.5|11744.6|11744|11745.2|11744.6|11741.5|11740.9|163
1751951100000|2025-07-08 05:05:00|11744|11743.4|11740|11739.1|11744|11743.4|11739.9|11739|202
1751951400000|2025-07-08 05:10:00|11739.9|11739|11739.8|11738.9|11740.3|11739.4|11738.9|11738|111
1751951700000|2025-07-08 05:15:00|11739.9|11739|11738.6|11737.7|11740|11739.1|11736.5|11735.6|539
1751952000000|2025-07-08 05:20:00|11738.4|11737.5|11737.6|11737|11738.7|11738.1|11736.1|11735.4|992
1751952300000|2025-07-08 05:25:00|11737.7|11737.1|11737.6|11736.7|11739.6|11738.8|11736.9|11736.3|1281
1751952600000|2025-07-08 05:30:00|11737.7|11736.8|11736.4|11735.8|11739|11738.1|11735.2|11734.6|1212
1751952900000|2025-07-08 05:35:00|11736.5|11735.9|11737.7|11737.1|11738.3|11737.4|11734.6|11733.7|1258
1751953200000|2025-07-08 05:40:00|11737.6|11737|11736.4|11735.3|11738.6|11738|11735.7|11735.1|1270
1751953500000|2025-07-08 05:45:00|11736.5|11735.5|11738.6|11737.7|11739.7|11738.8|11735.6|11735|297
1751953800000|2025-07-08 05:50:00|11738.5|11737.6|11739.8|11738.9|11741.3|11740.7|11738.5|11737.6|210
1751954100000|2025-07-08 05:55:00|11739.7|11738.8|11735.2|11733.8|11739.8|11738.9|11734|11733.1|255
1751954400000|2025-07-08 06:00:00|11735.4|11734.1|11733.4|11732.8|11736.5|11735.6|11732.4|11731.5|334
1751954700000|2025-07-08 06:05:00|11733.3|11732.7|11736.3|11735.7|11739.4|11738.5|11733|11732.4|274
1751955000000|2025-07-08 06:10:00|11736.4|11735.8|11739.4|11738.5|11739.8|11738.9|11736.4|11735.7|223
1751955300000|2025-07-08 06:15:00|11739.6|11738.7|11735.3|11734.4|11739.7|11738.8|11735.2|11734.4|194
1751955600000|2025-07-08 06:20:00|11735.2|11734.6|11735.6|11734.7|11738.1|11737.5|11734.7|11734.1|181
1751955900000|2025-07-08 06:25:00|11735.3|11734.6|11737.2|11736.6|11738.9|11738.3|11733.7|11732.9|251
1751956200000|2025-07-08 06:30:00|11737.3|11736.7|11739.2|11738.3|11740.6|11740|11737.1|11736.3|256
1751956500000|2025-07-08 06:35:00|11739.4|11738.5|11738.1|11737.2|11740.9|11740.2|11737.6|11736.7|193
1751956800000|2025-07-08 06:40:00|11738.2|11737.3|11735.7|11734.8|11738.5|11737.9|11735.7|11734.7|178
1751957100000|2025-07-08 06:45:00|11735.5|11734.9|11737.6|11737|11737.7|11737.1|11735.2|11734.6|172
1751957400000|2025-07-08 06:50:00|11737.9|11737.3|11742.5|11741.6|11742.7|11741.8|11737.8|11737.2|193
1751957700000|2025-07-08 06:55:00|11742.4|11741.5|11742.1|11741.5|11745.3|11744.7|11740.7|11739.5|330
1751958000000|2025-07-08 07:00:00|11742.3|11741.7|11748.3|11747.7|11751.2|11750.4|11742.3|11741.7|542
1751958300000|2025-07-08 07:05:00|11748.5|11747.9|11749.9|11748.6|11750.9|11750|11746.6|11746|278
1751958600000|2025-07-08 07:10:00|11750.8|11749.5|11754.3|11753.7|11755.6|11755|11749.6|11748.4|462
1751958900000|2025-07-08 07:15:00|11754.1|11753.5|11750.6|11749.7|11754.2|11753.6|11750.3|11749.5|284
1751959200000|2025-07-08 07:20:00|11750.7|11749.8|11755.9|11755.3|11756|11755.4|11750.6|11749.8|274
1751959500000|2025-07-08 07:25:00|11756|11755.4|11755.5|11754.9|11758.3|11757.7|11754.8|11754.2|307
1751959800000|2025-07-08 07:30:00|11755.6|11755|11757|11756.4|11757.1|11756.5|11752.7|11751.8|316
1751960100000|2025-07-08 07:35:00|11757.1|11756.5|11757.3|11756.7|11759.5|11758.9|11755.7|11755.1|227
1751960400000|2025-07-08 07:40:00|11757.4|11756.8|11759.8|11758.9|11761.3|11760.7|11756.9|11756.3|297
1751960700000|2025-07-08 07:45:00|11759.7|11758.8|11760.1|11759.5|11761.8|11761.2|11758.1|11757.5|291
1751961000000|2025-07-08 07:50:00|11760.2|11759.6|11762.6|11762|11765.8|11764.9|11760.2|11759.6|378
1751961300000|2025-07-08 07:55:00|11762.7|11762.1|11760.7|11760.1|11762.8|11762.2|11759.6|11758.9|303
1751961600000|2025-07-08 08:00:00|11760.6|11760|11757.2|11756.6|11760.9|11760.3|11757.2|11756.6|278
1751961900000|2025-07-08 08:05:00|11757.7|11757.1|11756.3|11755.7|11757.9|11757.3|11754.4|11753.8|201
1751962200000|2025-07-08 08:10:00|11756.4|11755.8|11757.2|11756.6|11758.4|11757.6|11755.9|11755.3|298
1751962500000|2025-07-08 08:15:00|11757.3|11756.7|11755.1|11754.5|11758.5|11757.9|11755.1|11754.5|250
1751962800000|2025-07-08 08:20:00|11755|11754.4|11754|11753.4|11756|11755.4|11751.7|11751.1|259
1751963100000|2025-07-08 08:25:00|11754.1|11753.5|11755.8|11755.2|11757.3|11756.7|11753.1|11752.5|291
1751963400000|2025-07-08 08:30:00|11755.9|11755.3|11752.3|11751.7|11756.4|11755.8|11751.4|11750.5|263
1751963700000|2025-07-08 08:35:00|11752.4|11751.8|11750|11749.4|11754.9|11754|11749.5|11748.9|290
1751964000000|2025-07-08 08:40:00|11749.8|11749.2|11750.1|11749.5|11752.1|11751.5|11749.2|11748.6|306
1751964300000|2025-07-08 08:45:00|11750|11749.4|11751.1|11750.2|11752.3|11751.4|11747.9|11747.3|327
1751964600000|2025-07-08 08:50:00|11751.2|11750.3|11752.9|11752|11753.2|11752.3|11750.7|11750.1|297
1751964900000|2025-07-08 08:55:00|11752.8|11751.9|11749.5|11748.9|11754|11753|11749.2|11748.6|301
1751965200000|2025-07-08 09:00:00|11749.4|11748.8|11749.6|11749|11751|11750.4|11748.7|11748.1|274
1751965500000|2025-07-08 09:05:00|11748.4|11747.8|11748.4|11747.8|11749.7|11749.1|11746.8|11746.2|195
1751965800000|2025-07-08 09:10:00|11748.3|11747.7|11748.4|11747.8|11749.8|11749.2|11748.2|11747.6|221
1751966100000|2025-07-08 09:15:00|11748.5|11747.9|11746.9|11746.3|11749.7|11749|11746.9|11746|189
1751966400000|2025-07-08 09:20:00|11746.8|11746.2|11748.9|11748.3|11749.1|11748.5|11746.8|11746.2|209
1751966700000|2025-07-08 09:25:00|11748.7|11748.1|11749.2|11748.6|11750.5|11749.9|11748.6|11748|219
1751967000000|2025-07-08 09:30:00|11749.1|11748.5|11747.8|11747.2|11749.1|11748.5|11746.2|11745.6|295
1751967300000|2025-07-08 09:35:00|11747.6|11747|11744.6|11744|11748.2|11747.6|11744.1|11743.3|283
1751967600000|2025-07-08 09:40:00|11744.5|11743.9|11742|11741.4|11746.2|11745.3|11741.3|11740.7|229
1751967900000|2025-07-08 09:45:00|11742.1|11741.5|11743|11742.4|11743.9|11743.3|11740.8|11739.6|206
1751968200000|2025-07-08 09:50:00|11743.1|11742.5|11742.6|11742|11743.7|11743.1|11741.5|11740.9|237
1751968500000|2025-07-08 09:55:00|11742.7|11742.1|11742.4|11741.8|11743.1|11742.5|11739.5|11738.9|281
1751968800000|2025-07-08 10:00:00|11742.5|11741.9|11740.9|11740.3|11742.9|11742.2|11738.6|11738|251
1751969100000|2025-07-08 10:05:00|11740.8|11740.2|11739.6|11739|11741.2|11740.6|11737.6|11737|206
1751969400000|2025-07-08 10:10:00|11739.7|11739.1|11738.2|11737.6|11740|11739.4|11738.2|11737.6|206
1751969700000|2025-07-08 10:15:00|11738.1|11737.5|11736.8|11736.2|11738.3|11737.7|11736.4|11735.8|213
1751970000000|2025-07-08 10:20:00|11736.9|11736.3|11735.4|11734.8|11736.9|11736.3|11734.8|11734.2|220
1751970300000|2025-07-08 10:25:00|11735.5|11734.9|11731.5|11730.9|11735.6|11735|11730.9|11730.3|244
1751970600000|2025-07-08 10:30:00|11732|11731.4|11728.1|11727.5|11732|11731.4|11727.9|11727.3|266
1751970900000|2025-07-08 10:35:00|11728.3|11727.7|11731.6|11730.7|11731.9|11731|11727.7|11727.1|271
1751971200000|2025-07-08 10:40:00|11731.8|11730.9|11727.5|11726.6|11731.9|11731|11726.4|11725.8|297
1751971500000|2025-07-08 10:45:00|11727.7|11726.8|11726.8|11726.2|11727.9|11727.3|11723.5|11722.6|310
1751971800000|2025-07-08 10:50:00|11726.7|11726.1|11727.7|11727.1|11728.9|11727.8|11725.8|11725.2|214
1751972100000|2025-07-08 10:55:00|11727.6|11727|11729|11728.1|11730.6|11729.7|11727.4|11726.8|230
1751972400000|2025-07-08 11:00:00|11728.9|11728|11732.5|11731.6|11733.2|11732.3|11728.5|11727.3|277
1751972700000|2025-07-08 11:05:00|11732.4|11731.5|11732.5|11731.6|11733.6|11732.7|11731.2|11730.3|1081
1751973000000|2025-07-08 11:10:00|11732.7|11731.8|11732.8|11732.2|11734.6|11733.7|11730.7|11730.1|1525
1751973300000|2025-07-08 11:15:00|11732.7|11732.1|11734.5|11733.9|11736|11735.1|11731.9|11731.3|1730
1751973600000|2025-07-08 11:20:00|11734.6|11734|11736.1|11735.5|11739.3|11738.3|11733.3|11732.5|1818
1751973900000|2025-07-08 11:25:00|11736.2|11735.6|11733.2|11732.6|11736.7|11736.1|11732|11731.4|1667
1751974200000|2025-07-08 11:30:00|11733.1|11732.5|11733.1|11732.5|11735.9|11735.3|11732.5|11731.9|1641
1751974500000|2025-07-08 11:35:00|11733|11732.4|11732.4|11731.8|11733.5|11732.9|11731.1|11730.3|1727
1751974800000|2025-07-08 11:40:00|11732.3|11731.7|11730.4|11729.8|11733.2|11732.6|11729.8|11729.2|1765
1751975100000|2025-07-08 11:45:00|11730.5|11729.9|11729.6|11729|11731.5|11730.9|11728.2|11727.6|1583
1751975400000|2025-07-08 11:50:00|11729.7|11729.1|11724.5|11723.9|11730.1|11729.5|11724|11723.4|1704
1751975700000|2025-07-08 11:55:00|11724.7|11724.1|11722.3|11721.7|11724.8|11724.2|11721.6|11721|1837
1751976000000|2025-07-08 12:00:00|11722.2|11721.6|11719.9|11719|11723.3|11722.7|11716.3|11715.4|1687
1751976300000|2025-07-08 12:05:00|11720|11719.1|11718.3|11717.7|11723.1|11722.5|11718.1|11717.5|223
1751976600000|2025-07-08 12:10:00|11718.7|11718.1|11717.7|11717.1|11719.2|11718.6|11714.3|11713.4|283
1751976900000|2025-07-08 12:15:00|11717.8|11717.2|11717|11716.1|11718.3|11717.7|11716.1|11715.5|145
1751977200000|2025-07-08 12:20:00|11716.2|11715.6|11717.6|11717|11719.6|11718.7|11716.1|11715.5|173
1751977500000|2025-07-08 12:25:00|11717.7|11717.1|11719.2|11718.6|11719.9|11719.3|11717.5|11716.9|137
1751977800000|2025-07-08 12:30:00|11719|11718.4|11720.8|11720.2|11720.9|11720.3|11717.9|11717.1|194
1751978100000|2025-07-08 12:35:00|11720.4|11719.8|11724.5|11723.9|11724.8|11724.2|11720.4|11719.8|157
1751978400000|2025-07-08 12:40:00|11724.4|11723.8|11716.7|11716.1|11724.6|11724|11716.4|11715.8|277
1751978700000|2025-07-08 12:45:00|11716.6|11716|11717|11716.1|11718.5|11717.9|11715.8|11715.2|176
1751979000000|2025-07-08 12:50:00|11717.1|11716.2|11719.2|11718.6|11720|11719.4|11714.5|11713.9|225
1751979300000|2025-07-08 12:55:00|11719.5|11718.9|11721.6|11721|11722.6|11722|11718.8|11718.2|187
1751979600000|2025-07-08 13:00:00|11721.4|11720.8|11721.3|11720.7|11723.2|11722.3|11720.2|11719.6|223
1751979900000|2025-07-08 13:05:00|11721.4|11720.8|11712.7|11711.8|11721.6|11721|11711.5|11710.9|255
1751980200000|2025-07-08 13:10:00|11712.8|11712.1|11711.7|11710.8|11714.4|11713.8|11710.8|11710|206
1751980500000|2025-07-08 13:15:00|11711.6|11710.7|11712.6|11712|11714.6|11713.7|11711.4|11710.5|209
1751980800000|2025-07-08 13:20:00|11712.8|11712.2|11703.5|11702.9|11712.8|11712.2|11703.3|11702.7|326
1751981100000|2025-07-08 13:25:00|11703.4|11702.8|11701.5|11700.6|11704.5|11703.8|11700.8|11699.9|265
1751981400000|2025-07-08 13:30:00|11701.6|11700.7|11694.5|11693.9|11703.2|11702.5|11694.3|11693.4|366
1751981700000|2025-07-08 13:35:00|11694.7|11694.1|11703.7|11702.8|11703.7|11702.8|11694.5|11693.9|430
1751982000000|2025-07-08 13:40:00|11703.8|11702.9|11703.1|11702.5|11705.9|11705.2|11700|11699.2|423
1751982300000|2025-07-08 13:45:00|11702.9|11702.3|11709.7|11709.1|11710.2|11709.4|11702.4|11701.8|441
1751982600000|2025-07-08 13:50:00|11709.6|11709|11711.7|11711.1|11712.9|11712.3|11707.9|11707.3|305
1751982900000|2025-07-08 13:55:00|11711.5|11710.9|11706.6|11705|11711.6|11711|11706.2|11704.8|470
1751983200000|2025-07-08 14:00:00|11705.6|11704.2|11701.7|11700.8|11706.9|11706|11701.1|11700.2|378
1751983500000|2025-07-08 14:05:00|11701.9|11701|11693.3|11692.4|11702.6|11701.7|11692.1|11691.2|440
1751983800000|2025-07-08 14:10:00|11693.2|11692.6|11689.9|11689.3|11694.3|11693.4|11689.9|11689.2|396
1751984100000|2025-07-08 14:15:00|11690.1|11689.5|11690.4|11689.5|11693|11692.4|11689.5|11688.9|338
1751984400000|2025-07-08 14:20:00|11690.3|11689.4|11688.2|11687.6|11691.6|11691|11682.9|11682|436
1751984700000|2025-07-08 14:25:00|11688.4|11687.8|11695.1|11694.2|11695.5|11694.6|11686.5|11685.6|393
1751985000000|2025-07-08 14:30:00|11695.7|11694.8|11695.8|11694.9|11697.7|11697|11694.5|11693.7|381
1751985300000|2025-07-08 14:35:00|11695.6|11694.7|11690.4|11689.5|11695.6|11694.7|11688.6|11687.5|435
1751985600000|2025-07-08 14:40:00|11690.2|11689.3|11693.5|11692.9|11694.8|11693.9|11690.2|11689.3|351
1751985900000|2025-07-08 14:45:00|11693.3|11692.7|11694.5|11693.6|11701.1|11700.5|11692|11691.4|570
1751986200000|2025-07-08 14:50:00|11694.6|11693.7|11691.2|11690.3|11696.4|11695.5|11690.6|11689.7|596
1751986500000|2025-07-08 14:55:00|11691.3|11690.4|11692.3|11691.7|11695.2|11694.6|11689.6|11688.7|619
1751986800000|2025-07-08 15:00:00|11692.8|11692.2|11691.7|11690.8|11695.4|11694.8|11690|11689.1|540
1751987100000|2025-07-08 15:05:00|11691.6|11690.7|11697.2|11696.3|11698.5|11697.9|11691.3|11690.7|333
1751987400000|2025-07-08 15:10:00|11697.1|11696.2|11703|11702.1|11703.5|11702.6|11696|11695.4|410
1751987700000|2025-07-08 15:15:00|11703.1|11702.2|11707.6|11707|11707.9|11707.3|11702.1|11701.5|369
1751988000000|2025-07-08 15:20:00|11707.7|11707.1|11708.8|11708.2|11710.3|11709.7|11706.7|11705.6|325
1751988300000|2025-07-08 15:25:00|11708.9|11708.3|11705.5|11704.6|11709.2|11708.6|11705.3|11704.4|337
1751988600000|2025-07-08 15:30:00|11705.6|11704.7|11707.1|11706.5|11708.8|11708.2|11704.4|11703.5|303
1751988900000|2025-07-08 15:35:00|11707.2|11706.6|11707.9|11707.3|11709|11708.4|11706.6|11705.7|286
1751989200000|2025-07-08 15:40:00|11708|11707.4|11708.6|11708|11710.6|11710|11707.3|11706.7|325
1751989500000|2025-07-08 15:45:00|11708.9|11708.3|11709.8|11709.2|11713.1|11712.5|11707.6|11707|286
1751989800000|2025-07-08 15:50:00|11709.9|11709.3|11707.3|11706.4|11711.6|11711|11706|11705.1|286
1751990100000|2025-07-08 15:55:00|11707|11706.1|11706.9|11706.3|11708.8|11708|11705.7|11705.1|232
1751990400000|2025-07-08 16:00:00|11707.1|11706.5|11707.7|11706.8|11708.6|11707.7|11705.7|11704.8|269
1751990700000|2025-07-08 16:05:00|11707.8|11706.9|11704.6|11704|11708.5|11707.9|11703.9|11702.7|190
1751991000000|2025-07-08 16:10:00|11704.8|11704.2|11710.1|11709.2|11710.6|11709.7|11704.8|11704.2|231
1751991300000|2025-07-08 16:15:00|11710|11709.1|11708.5|11707.9|11710.8|11710.2|11707.7|11707.1|217
1751991600000|2025-07-08 16:20:00|11708.8|11708.2|11709.6|11708.5|11711.4|11710.7|11707.2|11706.6|243
1751991900000|2025-07-08 16:25:00|11709.4|11708.3|11711.8|11711.2|11713.5|11712.9|11709.2|11708.2|282
1751992200000|2025-07-08 16:30:00|11711.9|11711.3|11703.2|11702.6|11712.8|11712.2|11702.6|11701.8|704
1751992500000|2025-07-08 16:35:00|11703.1|11702.5|11702|11701.4|11704.4|11703.5|11696.8|11695.9|486
1751992800000|2025-07-08 16:40:00|11701.9|11701.3|11703.1|11702.5|11705.1|11704.2|11700|11699.1|410
1751993100000|2025-07-08 16:45:00|11703.2|11702.6|11702.5|11701.9|11706|11705.1|11701.3|11700.4|328
1751993400000|2025-07-08 16:50:00|11702.3|11701.7|11698.6|11698|11703.6|11702.9|11697.2|11696.3|299
1751993700000|2025-07-08 16:55:00|11698.4|11697.5|11709.6|11708.7|11710.7|11709.8|11696.8|11695.9|688
1751994000000|2025-07-08 17:00:00|11709.5|11708.6|11722.3|11721.4|11722.3|11721.4|11708.5|11707.6|485
1751994300000|2025-07-08 17:05:00|11722.2|11721.3|11719.6|11719|11722.2|11721.3|11715.7|11715.1|422
1751994600000|2025-07-08 17:10:00|11719.7|11719.1|11719.9|11718.7|11721.7|11720.8|11716.5|11715.6|293
1751994900000|2025-07-08 17:15:00|11720|11718.8|11716.7|11716.1|11720.2|11719.4|11716.6|11716|277
1751995200000|2025-07-08 17:20:00|11716.6|11716|11716|11715.1|11718.4|11717.8|11713.6|11713|291
1751995500000|2025-07-08 17:25:00|11715.9|11715|11717.6|11717|11719.1|11718.2|11713.7|11712.9|333
1751995800000|2025-07-08 17:30:00|11718.4|11717.8|11715.8|11714.9|11720.1|11719.5|11715.1|11714.5|300
1751996100000|2025-07-08 17:35:00|11715.9|11715|11716.6|11716|11719.2|11718.6|11715.8|11714.9|259
1751996400000|2025-07-08 17:40:00|11716.7|11715.8|11720.7|11720.1|11722.2|11721.6|11715.4|11714.8|323
1751996700000|2025-07-08 17:45:00|11721.2|11720.6|11719.7|11719.1|11722.3|11721.6|11717.8|11717.2|400
1751997000000|2025-07-08 17:50:00|11719.4|11718.8|11723.7|11723.1|11723.9|11723.3|11718.7|11718.1|471
1751997300000|2025-07-08 17:55:00|11723.6|11723|11724.6|11724|11726.5|11725.7|11723.5|11722.9|280
1751997600000|2025-07-08 18:00:00|11724.5|11723.9|11724.9|11724.3|11726.3|11725.7|11723.6|11722.9|238
1751997900000|2025-07-08 18:05:00|11725|11724.4|11725.5|11724.9|11727|11726.4|11724.5|11723.9|160
1751998200000|2025-07-08 18:10:00|11725.6|11725|11724.2|11723.6|11726.6|11726|11723.9|11723.3|224
1751998500000|2025-07-08 18:15:00|11724.1|11723.5|11722.8|11722.2|11724.1|11723.5|11721.1|11720.5|235
1751998800000|2025-07-08 18:20:00|11723.1|11722.5|11721.8|11721.2|11723.4|11722.8|11720.4|11719.5|231
1751999100000|2025-07-08 18:25:00|11721.7|11721.1|11721|11720.4|11722.5|11721.9|11719.8|11719.2|207
1751999400000|2025-07-08 18:30:00|11720.9|11720.3|11720.4|11719.8|11721.2|11720.6|11718.3|11717.7|198
1751999700000|2025-07-08 18:35:00|11720.6|11720|11724.8|11724.2|11725.4|11724.7|11720.5|11719.9|222
1752000000000|2025-07-08 18:40:00|11724.9|11724.3|11721.7|11721.1|11725.1|11724.3|11721.7|11720.9|254
1752000300000|2025-07-08 18:45:00|11721.8|11721.2|11726.3|11725.7|11726.5|11725.8|11721|11720.1|293
1752000600000|2025-07-08 18:50:00|11726.4|11725.8|11728.7|11728.1|11728.9|11728.3|11725.4|11724.5|294
1752000900000|2025-07-08 18:55:00|11728.8|11728.2|11725.8|11724.9|11729.4|11728.5|11724.8|11724.2|240
1752001200000|2025-07-08 19:00:00|11727.1|11725.4|11729.8|11728.9|11730.1|11729.2|11726.7|11725.4|115
1752001500000|2025-07-08 19:05:00|11729.5|11729.2|11725.7|11725.1|11730.7|11729.6|11725.4|11724.8|178
1752001800000|2025-07-08 19:10:00|11725.5|11724.9|11725.4|11724.8|11727.5|11726.9|11724.3|11723.7|209
1752002100000|2025-07-08 19:15:00|11725.2|11724.6|11726.9|11726.3|11727.1|11726.5|11725.1|11724.5|214
1752002400000|2025-07-08 19:20:00|11726.8|11726.2|11726.9|11726.3|11728.1|11727.5|11726.3|11725.7|218
1752002700000|2025-07-08 19:25:00|11727|11726.4|11723.9|11723.3|11727.5|11726.9|11723.8|11723.2|198
1752003000000|2025-07-08 19:30:00|11724|11723.4|11722.5|11721.9|11724.6|11724|11722.3|11721.7|182
1752003300000|2025-07-08 19:35:00|11722.6|11722|11721.6|11721|11723.3|11722.4|11720.4|11719.8|227
1752003600000|2025-07-08 19:40:00|11721.5|11720.9|11720.5|11719.9|11721.9|11721.3|11719.6|11719|194
1752003900000|2025-07-08 19:45:00|11720.8|11720.2|11723.6|11723|11723.7|11723.1|11720.3|11719.7|206
1752004200000|2025-07-08 19:50:00|11723.5|11722.9|11723.8|11722.9|11724.4|11723.8|11722.7|11722.1|229
1752004500000|2025-07-08 19:55:00|11723.6|11723|11724.6|11723.7|11725.6|11724.7|11721.8|11720.9|287
1752004800000|2025-07-08 20:00:00|11724.2|11723.3|11723.7|11722.8|11725.9|11725|11722.7|11721.8|168
1752005100000|2025-07-08 20:05:00|11723.8|11722.9|11725.2|11724.3|11726|11725.1|11723|11722.1|82
1752005400000|2025-07-08 20:10:00|11725.3|11724.4|11728.3|11727.4|11729.2|11728.3|11725.3|11724.4|196
1752005700000|2025-07-08 20:15:00|11728.4|11727.5|11725.7|11724.8|11729.1|11728.2|11724.9|11724|209
1752006000000|2025-07-08 20:20:00|11725.6|11724.7|11726.3|11725.4|11727.5|11726.6|11725.3|11724.4|164
1752006300000|2025-07-08 20:25:00|11726.5|11725.6|11726.8|11725.9|11727.1|11726.2|11725|11724.1|138
1752006600000|2025-07-08 20:30:00|11726.9|11726|11726.3|11725.4|11727.4|11726.5|11726.1|11725.2|185
1752006900000|2025-07-08 20:35:00|11726.4|11725.5|11728|11727.1|11728.6|11727.7|11726.2|11725.3|184
1752007200000|2025-07-08 20:40:00|11727.9|11727|11728|11727.1|11729.8|11728.9|11727.6|11726.7|179
1752007500000|2025-07-08 20:45:00|11727.9|11727|11727.4|11726.1|11728|11727.1|11726.7|11725.4|268
1752007800000|2025-07-08 20:50:00|11727.5|11726|11726.3|11725.1|11728.9|11727.6|11726.1|11724.9|314
1752008100000|2025-07-08 20:55:00|11726.7|11724.7|11727.3|11722.7|11729.1|11726.5|11726|11722.6|372
1752008400000|2025-07-08 21:00:00|11726.5|11719.9|11722.3|11715.7|11727.3|11720.7|11722.3|11715.7|6
1752008700000|2025-07-08 21:05:00|11723.1|11716.5|11724.1|11717.5|11725.2|11718.6|11721.3|11714.7|375
1752009000000|2025-07-08 21:10:00|11722.7|11716.1|11723.3|11716.7|11724.9|11718.3|11721.4|11714.8|965
1752009300000|2025-07-08 21:15:00|11723.2|11716.6|11725.6|11719|11725.7|11719.1|11723.2|11716.6|171
1752009600000|2025-07-08 21:20:00|11724.7|11718.1|11724.9|11718.3|11725.9|11719.3|11724.7|11718.1|64
1752009900000|2025-07-08 21:25:00|11725.3|11718.7|11725.3|11718.7|11725.8|11719.2|11724.6|11718|47
1752010200000|2025-07-08 21:30:00|11725.2|11718.6|11725.7|11719.1|11726.7|11720.1|11725.1|11718.5|57
1752010500000|2025-07-08 21:35:00|11725.8|11719.2|11727.7|11721.1|11727.7|11721.1|11725.6|11719|70
1752010800000|2025-07-08 21:40:00|11726.9|11720.3|11726.9|11720.3|11727.8|11721.2|11726.8|11720.2|92
1752011100000|2025-07-08 21:45:00|11727.1|11720.5|11724.7|11718.1|11727.8|11721.2|11723.4|11716.8|88
1752011400000|2025-07-08 21:50:00|11724.6|11718|11724.2|11717.6|11725.3|11718.7|11723|11716.4|100
1752011700000|2025-07-08 21:55:00|11724.1|11717.5|11725.8|11719.2|11726.6|11720|11724|11717.4|51
1752012000000|2025-07-08 22:00:00|11725.3|11718.7|11724.5|11722.2|11729.3|11725.1|11724.2|11717.6|110
1752012300000|2025-07-08 22:05:00|11724.3|11722.6|11726.8|11725.5|11727.3|11725.9|11724|11722.3|77
1752012600000|2025-07-08 22:10:00|11726.7|11725.1|11726.1|11725.2|11726.9|11725.5|11725.3|11724.4|132
1752012900000|2025-07-08 22:15:00|11726|11725.1|11726.4|11725.5|11727.1|11726.2|11725.5|11724.6|145
1752013200000|2025-07-08 22:20:00|11726.5|11725.6|11726.8|11725.9|11727.7|11726.7|11726|11725.1|156
1752013500000|2025-07-08 22:25:00|11727|11726.1|11728.1|11727.2|11728.2|11727.3|11726.9|11725.9|125
1752013800000|2025-07-08 22:30:00|11728|11727.1|11729.3|11728.4|11729.7|11728.7|11727.8|11726.9|172
1752014100000|2025-07-08 22:35:00|11729.4|11728.5|11728.1|11727.2|11729.9|11728.7|11728.1|11727.2|152
1752014400000|2025-07-08 22:40:00|11728.3|11727.4|11728.4|11727.5|11729.1|11728.2|11727.7|11726.8|142
1752014700000|2025-07-08 22:45:00|11728.3|11727.4|11728.4|11727.5|11729.1|11728.2|11728|11727.1|150
1752015000000|2025-07-08 22:50:00|11728.3|11727.4|11729.6|11728.7|11729.8|11728.9|11728.1|11727.2|153
1752015300000|2025-07-08 22:55:00|11729.7|11728.8|11729.3|11728.4|11729.8|11728.9|11729|11728.1|85
1752015600000|2025-07-08 23:00:00|11729.7|11728.8|11728.7|11727.8|11729.7|11728.8|11727.8|11726.9|47
1752015900000|2025-07-08 23:05:00|11728.5|11727.6|11727.6|11726.7|11728.5|11727.6|11726|11724.8|80
1752016200000|2025-07-08 23:10:00|11727.7|11726.8|11727.5|11726.6|11728.1|11727.2|11726.5|11725.6|147
1752016500000|2025-07-08 23:15:00|11727.4|11726.5|11728.7|11727.8|11728.8|11727.9|11727.1|11726.2|137
1752016800000|2025-07-08 23:20:00|11728.8|11727.9|11727.6|11726.4|11728.8|11727.9|11726.9|11725.8|142
1752017100000|2025-07-08 23:25:00|11727.5|11726.3|11726.3|11725.4|11728.4|11727.5|11725.9|11725|134
1752017400000|2025-07-08 23:30:00|11726.1|11725.2|11725.8|11724.9|11726.4|11725.5|11725.3|11724.4|174
1752017700000|2025-07-08 23:35:00|11725.9|11725|11723.5|11722.6|11726.8|11725.7|11723.2|11722.3|191
1752018000000|2025-07-08 23:40:00|11723.3|11722.4|11723.6|11722.7|11724.8|11723.9|11722.6|11722|201
1752018300000|2025-07-08 23:45:00|11723.9|11722.6|11725.3|11724.4|11725.8|11724.9|11723.1|11722.2|175
1752018600000|2025-07-08 23:50:00|11725.2|11724.3|11723.4|11722.5|11725.5|11724.6|11723.1|11722.2|202
1752018900000|2025-07-08 23:55:00|11723.3|11722.4|11723.4|11722.5|11724.1|11723.2|11722.1|11721.2|127
1752019200000|2025-07-09 00:00:00|11723.5|11722.6|11724.9|11724|11726|11725.4|11722.9|11722|186
1752019500000|2025-07-09 00:05:00|11724.8|11723.9|11722|11721.1|11725.3|11724.4|11721.2|11720.3|145
1752019800000|2025-07-09 00:10:00|11722.1|11721.2|11723.1|11722.2|11723.4|11722.2|11718.7|11717.8|255
1752020100000|2025-07-09 00:15:00|11723|11722.1|11722.6|11721.5|11723|11722.1|11719|11718.1|331
1752020400000|2025-07-09 00:20:00|11722.5|11721.4|11721.9|11721|11723.7|11722.8|11721.5|11720.5|336
1752020700000|2025-07-09 00:25:00|11722|11720.9|11722.8|11721.9|11724.2|11723.1|11721.6|11720.6|408
1752021000000|2025-07-09 00:30:00|11723.3|11722.4|11719.2|11718.3|11723.9|11722.9|11718.2|11717.2|350
1752021300000|2025-07-09 00:35:00|11719.1|11718.2|11721.2|11720.3|11722.4|11721.5|11718.8|11717.9|272
1752021600000|2025-07-09 00:40:00|11720.7|11719.8|11725.4|11724.5|11726.1|11725.2|11720.7|11719.6|213
1752021900000|2025-07-09 00:45:00|11725.2|11724.3|11724.6|11723.7|11725.8|11724.7|11723.8|11722.9|220
1752022200000|2025-07-09 00:50:00|11724.5|11723.6|11725.4|11724.5|11725.4|11724.5|11722.9|11722|303
1752022500000|2025-07-09 00:55:00|11725.1|11724.2|11725.5|11724.6|11725.6|11724.7|11722.6|11721.7|241
1752022800000|2025-07-09 01:00:00|11725.6|11724.7|11724.7|11723.8|11726.2|11725.3|11723.5|11722.6|179
1752023100000|2025-07-09 01:05:00|11724.8|11723.9|11720.2|11719.3|11725.5|11724.6|11719.8|11718.9|173
1752023400000|2025-07-09 01:10:00|11720.1|11719.2|11719.8|11718.9|11720.3|11719.4|11717.3|11716.5|269
1752023700000|2025-07-09 01:15:00|11719.9|11719|11721.8|11720.9|11722.6|11721.7|11719.5|11718.6|269
1752024000000|2025-07-09 01:20:00|11721.9|11721|11725|11724.1|11725.4|11724.6|11721.8|11720.9|267
1752024300000|2025-07-09 01:25:00|11724.8|11723.9|11722.4|11721.5|11726.5|11725.6|11722.2|11721.3|216
1752024600000|2025-07-09 01:30:00|11722.2|11721.3|11725.7|11724.6|11726.5|11725.5|11719.5|11718.6|332
1752024900000|2025-07-09 01:35:00|11725.6|11724.5|11724.2|11723.3|11725.7|11724.6|11722.6|11721.7|272
1752025200000|2025-07-09 01:40:00|11724.3|11723.4|11722.2|11721|11725.5|11724.6|11721.5|11720.6|315
1752025500000|2025-07-09 01:45:00|11722|11720.9|11722.9|11721.7|11723|11722.1|11720.1|11719|317
1752025800000|2025-07-09 01:50:00|11722.7|11721.8|11721.1|11720.2|11723|11721.9|11719.9|11718.7|327
1752026100000|2025-07-09 01:55:00|11720.9|11720|11720.7|11720.1|11721.8|11720.8|11719.4|11718.3|189
1752026400000|2025-07-09 02:00:00|11720.8|11719.9|11723.3|11722.7|11724.3|11723.6|11720|11719.2|193
1752026700000|2025-07-09 02:05:00|11723.4|11722.8|11722.6|11722|11726|11725.4|11722.5|11721.9|179
1752027000000|2025-07-09 02:10:00|11722.8|11721.9|11723.1|11722.2|11723.7|11722.8|11721.5|11720.6|183
1752027300000|2025-07-09 02:15:00|11722.4|11721.5|11720.7|11720.1|11723|11722.4|11719.4|11718.7|178
1752027600000|2025-07-09 02:20:00|11720.6|11720|11720.5|11719.6|11721.4|11720.6|11719.6|11719|189
1752027900000|2025-07-09 02:25:00|11720.6|11719.7|11720.1|11719.5|11721.9|11721|11719.4|11718.2|228
1752028200000|2025-07-09 02:30:00|11719.9|11719.3|11717|11716.1|11720|11719.4|11717|11716.1|239
1752028500000|2025-07-09 02:35:00|11716.6|11715.7|11711.5|11710.6|11718.3|11717.4|11711.3|11710.4|289
1752028800000|2025-07-09 02:40:00|11711.4|11710.5|11707.8|11706.9|11712|11711.1|11706.9|11706|310
1752029100000|2025-07-09 02:45:00|11707.9|11707|11705.8|11704.9|11708.8|11707.9|11705.4|11704.5|267
1752029400000|2025-07-09 02:50:00|11705.9|11705|11708.8|11707.9|11709.2|11708.3|11705.5|11704.6|291
1752029700000|2025-07-09 02:55:00|11708.9|11708|11711.5|11710.6|11712.3|11711.4|11708.9|11708|268
1752030000000|2025-07-09 03:00:00|11711.4|11710.5|11705.6|11704.7|11711.8|11710.9|11705.6|11704.7|181
1752030300000|2025-07-09 03:05:00|11706.4|11705.5|11707.2|11706.3|11707.5|11706.6|11704.5|11703.6|189
1752030600000|2025-07-09 03:10:00|11707.1|11706.2|11706.4|11705.5|11707.7|11706.9|11705.5|11704.6|129
1752030900000|2025-07-09 03:15:00|11706.2|11705.3|11704.9|11704|11706.2|11705.3|11703.3|11702.4|150
1752031200000|2025-07-09 03:20:00|11705|11704.1|11707.8|11707.2|11708.4|11707.5|11704.4|11703.5|135
1752031500000|2025-07-09 03:25:00|11708|11707.4|11706.7|11706.1|11708.5|11707.9|11706.4|11705.8|115
1752031800000|2025-07-09 03:30:00|11706.8|11705.9|11705.9|11705.3|11707.6|11707|11705.1|11704.5|83
1752032100000|2025-07-09 03:35:00|11705.5|11704.9|11704|11703.4|11705.5|11704.9|11703.9|11703.2|104
1752032400000|2025-07-09 03:40:00|11704.1|11703.5|11706.4|11705.5|11706.4|11705.8|11703.7|11702.8|109
1752032700000|2025-07-09 03:45:00|11706.5|11705.6|11706.1|11705.2|11706.5|11705.6|11705.5|11704.6|90
1752033000000|2025-07-09 03:50:00|11706|11705.1|11705.8|11705.2|11707.3|11706.5|11705.5|11704.9|113
1752033300000|2025-07-09 03:55:00|11705.6|11705|11704.5|11703.9|11706.2|11705.6|11704.5|11703.9|140
1752033600000|2025-07-09 04:00:00|11704.4|11703.8|11704.3|11703.4|11705.1|11704.5|11701.8|11701.2|212
1752033900000|2025-07-09 04:05:00|11704.4|11703.5|11705.4|11704.5|11705.7|11705|11703.4|11702.8|156
1752034200000|2025-07-09 04:10:00|11705.2|11704.3|11706.1|11704.9|11706.1|11705.2|11704.1|11703.5|97
1752034500000|2025-07-09 04:15:00|11705.6|11705|11705.4|11704.8|11706.6|11705.9|11704.7|11704.1|80
1752034800000|2025-07-09 04:20:00|11705.6|11705|11705.4|11704.8|11705.9|11705.3|11703.2|11702.4|83
1752035100000|2025-07-09 04:25:00|11705.2|11704.6|11705|11704.4|11705.5|11704.9|11704.1|11703.5|55
1752035400000|2025-07-09 04:30:00|11705.2|11704.6|11707.3|11706.7|11707.3|11706.7|11704.2|11703.6|79
1752035700000|2025-07-09 04:35:00|11707.2|11706.6|11709|11708.4|11710.2|11709.6|11706.7|11706|206
1752036000000|2025-07-09 04:40:00|11709.1|11708.5|11710.2|11709.3|11711.7|11710.9|11709|11708.2|143
1752036300000|2025-07-09 04:45:00|11710.5|11709.6|11712|11711.4|11712|11711.4|11709.2|11708.6|92
1752036600000|2025-07-09 04:50:00|11712.6|11711.2|11711.6|11710.7|11713.6|11712.7|11710.5|11709.6|117
1752036900000|2025-07-09 04:55:00|11711.9|11711.3|11713.4|11712.5|11713.4|11712.5|11711.3|11710.5|165
1752037200000|2025-07-09 05:00:00|11713.3|11712.4|11712.6|11712|11713.7|11712.8|11711.2|11710.6|175
1752037500000|2025-07-09 05:05:00|11712.7|11712.1|11714.1|11713.2|11714.5|11713.9|11712.1|11711.5|99
1752037800000|2025-07-09 05:10:00|11714.2|11713.3|11713.1|11712.5|11715.9|11715.3|11712.6|11711.7|124
1752038100000|2025-07-09 05:15:00|11713.5|11712.9|11716.7|11716.1|11716.8|11716.1|11713.5|11712.9|472
1752038400000|2025-07-09 05:20:00|11716.6|11716|11715.9|11715.3|11718|11717.4|11715.5|11714.9|956
1752038700000|2025-07-09 05:25:00|11716|11715.4|11715.4|11714.8|11717.5|11716.6|11714.7|11714.1|1152
1752039000000|2025-07-09 05:30:00|11715.3|11714.7|11715.5|11714.9|11717.5|11716.6|11713.9|11713.3|1141
1752039300000|2025-07-09 05:35:00|11715.4|11714.8|11716.7|11716.1|11717.9|11717.1|11714.1|11713.4|1185
1752039600000|2025-07-09 05:40:00|11716.9|11716.3|11720.6|11720|11721.9|11721.3|11716.2|11715.6|1194
1752039900000|2025-07-09 05:45:00|11720.9|11720.3|11718.1|11717.5|11721|11720.4|11717.5|11716.9|230
1752040200000|2025-07-09 05:50:00|11718|11717.4|11717.2|11716.6|11720.1|11719.5|11717|11716.4|102
1752040500000|2025-07-09 05:55:00|11717.3|11716.7|11716.8|11716.2|11717.9|11717.3|11715.9|11715|158
1752040800000|2025-07-09 06:00:00|11716.9|11716.3|11717.1|11716.5|11717.6|11716.7|11713.9|11713.3|213
1752041100000|2025-07-09 06:05:00|11717.2|11716.3|11715.3|11714.7|11718.4|11717.5|11714.8|11714.2|149
1752041400000|2025-07-09 06:10:00|11715.2|11714.6|11718.3|11717.4|11718.8|11717.9|11713.5|11712.9|164
1752041700000|2025-07-09 06:15:00|11718.2|11717.3|11717.1|11716.5|11718.4|11717.8|11716.6|11716|106
1752042000000|2025-07-09 06:20:00|11717.6|11717|11717.7|11717.1|11718.5|11717.9|11716.1|11715.5|134
1752042300000|2025-07-09 06:25:00|11717.8|11717.2|11715.1|11714.5|11718.6|11718|11713.8|11713.2|131
1752042600000|2025-07-09 06:30:00|11715|11714.4|11716.2|11715.6|11716.8|11716.2|11712.7|11711.8|176
1752042900000|2025-07-09 06:35:00|11716.5|11715.9|11720.3|11719.4|11720.5|11719.6|11716.5|11715.7|141
1752043200000|2025-07-09 06:40:00|11720.4|11719.5|11719|11718.4|11720.4|11719.8|11716.6|11716|202
1752043500000|2025-07-09 06:45:00|11718.9|11718.3|11723.1|11722.2|11724.7|11723.8|11718.7|11718.1|234
1752043800000|2025-07-09 06:50:00|11723.2|11722.3|11725.8|11725.2|11726.9|11726.1|11723.2|11722.3|219
1752044100000|2025-07-09 06:55:00|11725.9|11725.3|11726.2|11725.6|11728.9|11728.3|11725.7|11725.1|293
1752044400000|2025-07-09 07:00:00|11726.3|11725.7|11724.4|11723.8|11729|11728.4|11723.9|11723.3|328
1752044700000|2025-07-09 07:05:00|11724.8|11724.2|11720.7|11720.1|11724.9|11724.3|11719.5|11718.9|215
1752045000000|2025-07-09 07:10:00|11720.8|11720.2|11722.1|11721.5|11723.9|11723.3|11720.6|11720|290
1752045300000|2025-07-09 07:15:00|11722.2|11721.6|11724.6|11724|11726.2|11725.6|11722.1|11721.5|307
1752045600000|2025-07-09 07:20:00|11724.9|11724.3|11724.3|11723.7|11726|11725.4|11722.9|11722.3|313
1752045900000|2025-07-09 07:25:00|11724.1|11723.5|11721.4|11720.5|11724.7|11723.6|11720.8|11719.6|389
1752046200000|2025-07-09 07:30:00|11721.5|11720.6|11718.5|11717.9|11724.2|11723.1|11717.8|11717.2|388
1752046500000|2025-07-09 07:35:00|11718.7|11718.1|11710|11709.4|11718.9|11718.2|11710|11709.4|378
1752046800000|2025-07-09 07:40:00|11709.5|11708.9|11710.9|11710.3|11712.1|11711.5|11706.5|11705.4|320
1752047100000|2025-07-09 07:45:00|11711|11710.4|11707.9|11707.3|11711.5|11710.6|11707.7|11707.1|280
1752047400000|2025-07-09 07:50:00|11708|11707.4|11708|11707.4|11708.5|11707.9|11705|11704.2|338
1752047700000|2025-07-09 07:55:00|11708.2|11707.6|11707.9|11707.3|11713.4|11712.5|11705.8|11705.2|559
1752048000000|2025-07-09 08:00:00|11707.8|11707.2|11711|11710.4|11712.4|11711.8|11706.9|11706.3|478
1752048300000|2025-07-09 08:05:00|11711.1|11710.5|11710.3|11709.7|11711.9|11711.3|11708.5|11707.9|226
1752048600000|2025-07-09 08:10:00|11710.2|11709.6|11708.5|11707.9|11711.7|11711.1|11707.8|11707.1|298
1752048900000|2025-07-09 08:15:00|11708.6|11708|11706.8|11705.9|11709.1|11708.2|11702.6|11701.7|362
1752049200000|2025-07-09 08:20:00|11706.9|11706|11709|11708.4|11710.3|11709.7|11705.1|11704.2|591
1752049500000|2025-07-09 08:25:00|11708.9|11708.3|11712.8|11711.9|11713.5|11712.6|11707.1|11706.5|341
1752049800000|2025-07-09 08:30:00|11712.9|11712|11716.8|11716.2|11717.5|11716.9|11712.8|11711.9|406
1752050100000|2025-07-09 08:35:00|11717.2|11716.6|11718.3|11717.1|11719.6|11718.7|11714.9|11714.3|288
1752050400000|2025-07-09 08:40:00|11718.5|11717.3|11718.5|11717.9|11719.3|11718.7|11717|11716|283
1752050700000|2025-07-09 08:45:00|11718.3|11717.7|11717.2|11716.6|11720.6|11720|11717|11716.4|263
1752051000000|2025-07-09 08:50:00|11716.7|11716.1|11712.7|11711.8|11717.8|11717.2|11712|11711.4|325
1752051300000|2025-07-09 08:55:00|11712.5|11711.6|11713.4|11712.8|11716.5|11715.9|11710.5|11709.6|308
1752051600000|2025-07-09 09:00:00|11713.3|11712.7|11716.7|11716.1|11716.7|11716.1|11711.7|11710.9|210
1752051900000|2025-07-09 09:05:00|11716.6|11716|11718.8|11717.9|11719|11718.1|11715.4|11714.8|214
1752052200000|2025-07-09 09:10:00|11718.7|11717.8|11717|11716.4|11720.2|11719.6|11716.9|11716.3|243
1752052500000|2025-07-09 09:15:00|11717.1|11716.5|11715|11714.4|11717.1|11716.5|11713.3|11712.7|210
1752052800000|2025-07-09 09:20:00|11715.1|11714.5|11712|11711.1|11716.5|11715.9|11711.5|11710.9|265
1752053100000|2025-07-09 09:25:00|11711.9|11711|11710|11709.4|11712.9|11712.3|11709.8|11709.2|266
1752053400000|2025-07-09 09:30:00|11710.1|11709.5|11709.1|11708.5|11713.4|11712.7|11709|11708.4|270
1752053700000|2025-07-09 09:35:00|11709.2|11708.6|11709.9|11709|11710.1|11709.4|11707.9|11707.3|250
1752054000000|2025-07-09 09:40:00|11709.6|11708.7|11708.9|11708.3|11711.2|11710.6|11708.7|11708.1|243
1752054300000|2025-07-09 09:45:00|11708.8|11708.2|11711.2|11710.6|11711.4|11710.8|11708.1|11707.5|215
1752054600000|2025-07-09 09:50:00|11711.1|11710.5|11713.9|11713.3|11715.7|11714.8|11710.7|11710.1|233
1752054900000|2025-07-09 09:55:00|11714.4|11713.8|11713.9|11713.3|11717.5|11716.9|11712.7|11712.1|271
1752055200000|2025-07-09 10:00:00|11713.8|11713.2|11716.9|11716.3|11718.2|11717.6|11712.7|11712.1|182
1752055500000|2025-07-09 10:05:00|11717|11716.4|11716.7|11715.8|11717.3|11716.7|11714.1|11713.5|129
1752055800000|2025-07-09 10:10:00|11716.6|11715.7|11715.1|11714.5|11716.9|11716|11713.6|11713|140
1752056100000|2025-07-09 10:15:00|11715.2|11714.6|11716.7|11716.1|11717.6|11717|11714.8|11714.2|152
1752056400000|2025-07-09 10:20:00|11716.3|11715.7|11712.5|11711.9|11716.6|11716|11711.8|11711.2|158
1752056700000|2025-07-09 10:25:00|11712.4|11711.8|11713.1|11712.2|11714.9|11714.3|11711.2|11710.6|149
1752057000000|2025-07-09 10:30:00|11713.2|11712.3|11709.9|11709|11713.6|11712.7|11709.7|11708.8|147
1752057300000|2025-07-09 10:35:00|11709.8|11708.9|11704.1|11703.5|11709.8|11708.9|11704.1|11703.4|222
1752057600000|2025-07-09 10:40:00|11704|11703.4|11703.1|11702.5|11705|11704.4|11702.2|11701.3|187
1752057900000|2025-07-09 10:45:00|11703.2|11702.6|11704.4|11703.8|11705.7|11705.1|11703|11702.4|130
1752058200000|2025-07-09 10:50:00|11704.5|11703.9|11703.2|11702.3|11706.1|11705.5|11702.7|11701.8|170
1752058500000|2025-07-09 10:55:00|11703.1|11702.2|11702.9|11702|11705.7|11705.1|11702.4|11701.6|162
1752058800000|2025-07-09 11:00:00|11702.8|11701.9|11702|11701.4|11702.9|11702.1|11700.9|11700|171
1752059100000|2025-07-09 11:05:00|11701.9|11701.3|11705.2|11704.6|11705.5|11704.9|11701.8|11701.2|127
1752059400000|2025-07-09 11:10:00|11705.1|11704.5|11704.2|11703.6|11707|11706.4|11704.1|11703.5|92
1752059700000|2025-07-09 11:15:00|11703.7|11703.1|11702.4|11701.8|11704.6|11704|11701.9|11701.3|78
1752060000000|2025-07-09 11:20:00|11702.5|11701.9|11704.1|11703.2|11704.4|11703.5|11702|11701.1|134
1752060300000|2025-07-09 11:25:00|11704.2|11703.3|11703.8|11703.2|11705.9|11704.9|11703.7|11703.1|125
1752060600000|2025-07-09 11:30:00|11703.9|11703.3|11704.8|11704.2|11706|11705.4|11703.9|11703.3|97
1752060900000|2025-07-09 11:35:00|11704.7|11704.1|11705.1|11704.5|11706.3|11705.7|11703.5|11702.9|125
1752061200000|2025-07-09 11:40:00|11705.3|11704.7|11705|11704.4|11705.4|11704.8|11703|11702.4|111
1752061500000|2025-07-09 11:45:00|11705.2|11704.6|11704.4|11703.8|11707.1|11706.5|11704|11703.4|138
1752061800000|2025-07-09 11:50:00|11704.5|11703.9|11696.8|11696.2|11705.1|11704.5|11696.6|11696|187
1752062100000|2025-07-09 11:55:00|11696.7|11696.1|11691.6|11691|11696.7|11696.1|11689.7|11689.1|304
1752062400000|2025-07-09 12:00:00|11691.9|11691.3|11696.7|11695.8|11698.6|11697.8|11691.9|11691.3|304
1752062700000|2025-07-09 12:05:00|11696.6|11695.7|11698.2|11697.6|11701.5|11700.9|11696.4|11695.5|279
1752063000000|2025-07-09 12:10:00|11698|11697.4|11702.1|11701.5|11702.5|11701.9|11695.5|11694.9|277
1752063300000|2025-07-09 12:15:00|11701.9|11701.3|11709.7|11708.8|11715.9|11715|11701.9|11701.3|479
1752063600000|2025-07-09 12:20:00|11709.5|11708.6|11708.2|11707.3|11711.8|11710.9|11704.2|11703.3|348
1752063900000|2025-07-09 12:25:00|11708.4|11707.5|11706.2|11705.3|11708.9|11708|11704.2|11703.3|191
1752064200000|2025-07-09 12:30:00|11706.1|11705.2|11707|11706.1|11707.1|11706.3|11701.2|11699.7|279
1752064500000|2025-07-09 12:35:00|11707.1|11706.2|11707.7|11706.8|11708.8|11708.2|11703.3|11702.4|229
1752064800000|2025-07-09 12:40:00|11707.5|11706.6|11705.5|11704.6|11709.9|11709|11704.1|11703.2|201
1752065100000|2025-07-09 12:45:00|11705.1|11704.2|11707.9|11707.3|11708.3|11707.7|11704.6|11703.7|168
1752065400000|2025-07-09 12:50:00|11708|11707.4|11715.7|11715.1|11716.3|11715.4|11708|11707.4|359
1752065700000|2025-07-09 12:55:00|11715.8|11715.2|11715.4|11714.8|11717.5|11716.9|11714.5|11713.6|300
1752066000000|2025-07-09 13:00:00|11715.5|11714.9|11714.6|11714|11718|11717.4|11714.4|11713.8|353
1752066300000|2025-07-09 13:05:00|11714.5|11713.9|11714.6|11714|11715.6|11715|11712.7|11712|180
1752066600000|2025-07-09 13:10:00|11714.7|11714.1|11717.5|11716.9|11721.5|11720.6|11714.2|11713.6|364
1752066900000|2025-07-09 13:15:00|11717.1|11716.5|11717.8|11717.2|11723.1|11722.5|11716.1|11715.5|345
1752067200000|2025-07-09 13:20:00|11717.7|11717.1|11713.1|11712.5|11718|11717.4|11713|11712.1|276
1752067500000|2025-07-09 13:25:00|11713.5|11712.9|11714.9|11714.3|11716.8|11715.9|11711.5|11710.9|238
1752067800000|2025-07-09 13:30:00|11715.3|11714.7|11716.7|11716.1|11719.1|11718.5|11713.4|11712.5|348
1752068100000|2025-07-09 13:35:00|11716.6|11716|11710.4|11709.8|11718.6|11718|11710.3|11709.7|414
1752068400000|2025-07-09 13:40:00|11710.5|11709.9|11710.2|11709.6|11711.5|11710.7|11708.8|11708.2|229
1752068700000|2025-07-09 13:45:00|11710.5|11709.4|11706.1|11705.5|11710.5|11709.4|11703.4|11702.5|305
1752069000000|2025-07-09 13:50:00|11706.2|11705.6|11704.1|11703.2|11707.5|11706.9|11700.6|11699.8|256
1752069300000|2025-07-09 13:55:00|11704.2|11703.5|11704.2|11703.3|11706.5|11705.7|11703.2|11702.5|394
1752069600000|2025-07-09 14:00:00|11704.3|11703.4|11704.4|11703.8|11707.9|11707.1|11703|11702.4|342
1752069900000|2025-07-09 14:05:00|11704.3|11703.7|11710.1|11709.5|11712.9|11712.3|11703.1|11702.5|396
1752070200000|2025-07-09 14:10:00|11709.9|11709.3|11715.3|11714.4|11716.4|11715.5|11708.6|11708|488
1752070500000|2025-07-09 14:15:00|11715.2|11714.3|11720.6|11720|11724.6|11724|11715.1|11714.2|485
1752070800000|2025-07-09 14:20:00|11720.5|11719.9|11723.5|11722.9|11725.2|11724.5|11719.2|11718.6|370
1752071100000|2025-07-09 14:25:00|11723.6|11723|11719.8|11719.2|11724.8|11724.1|11719|11718.4|412
1752071400000|2025-07-09 14:30:00|11719.7|11719.1|11719.9|11719.3|11721|11720.4|11718.4|11717.7|370
1752071700000|2025-07-09 14:35:00|11720|11719.4|11722.2|11721.6|11722.4|11721.8|11719.2|11718.6|297
1752072000000|2025-07-09 14:40:00|11721.9|11721.3|11720|11719.4|11722.1|11721.5|11715.7|11715.1|366
1752072300000|2025-07-09 14:45:00|11719.8|11719.2|11717.9|11717|11719.8|11719.2|11715.1|11714.2|324
1752072600000|2025-07-09 14:50:00|11718|11717.1|11715.4|11714.8|11719.8|11718.9|11714.4|11713.5|352
1752072900000|2025-07-09 14:55:00|11715.2|11714.6|11715.5|11714.9|11717.1|11716.5|11713.3|11712.5|388
1752073200000|2025-07-09 15:00:00|11715.4|11714.8|11715.3|11714.7|11716.4|11715.8|11713.7|11713.1|367
1752073500000|2025-07-09 15:05:00|11715.1|11714.5|11713.9|11713|11716.6|11716|11712.9|11712|259
1752073800000|2025-07-09 15:10:00|11713.8|11712.9|11709.8|11709.2|11714|11713.1|11709.8|11709.2|289
1752074100000|2025-07-09 15:15:00|11709.7|11709.1|11710.3|11709.7|11711.7|11710.8|11709.3|11708.4|232
1752074400000|2025-07-09 15:20:00|11709.9|11709.3|11706.5|11705.9|11710.2|11709.3|11706.3|11705.2|283
1752074700000|2025-07-09 15:25:00|11706.4|11705.8|11707.2|11706.6|11707.4|11706.8|11705.3|11704.7|238
1752075000000|2025-07-09 15:30:00|11707.1|11706.5|11707.6|11707|11708.9|11708.3|11705.8|11704.9|306
1752075300000|2025-07-09 15:35:00|11707.7|11707.1|11707.8|11707.2|11710.3|11709.7|11707.4|11706.8|230
1752075600000|2025-07-09 15:40:00|11707.9|11707.3|11709.2|11708.6|11710.5|11709.9|11707.2|11706.6|213
1752075900000|2025-07-09 15:45:00|11709.3|11708.7|11707.9|11707.3|11710.3|11709.7|11707.3|11706.7|201
1752076200000|2025-07-09 15:50:00|11707.8|11707.2|11706.2|11705.6|11708.9|11708.3|11705.7|11705.1|185
1752076500000|2025-07-09 15:55:00|11706.1|11705.5|11706.7|11706.1|11707.3|11706.7|11705.3|11704.7|184
1752076800000|2025-07-09 16:00:00|11706.8|11706.2|11707.7|11707.1|11709.1|11708.5|11706.6|11706|158
1752077100000|2025-07-09 16:05:00|11707.8|11707.2|11707.4|11706.8|11708.9|11708.3|11706.5|11705.9|114
1752077400000|2025-07-09 16:10:00|11707.5|11706.9|11707.5|11706.9|11708.7|11708.1|11706.3|11705.7|160
1752077700000|2025-07-09 16:15:00|11707.6|11707|11706.2|11705.3|11709.4|11708.8|11705.8|11704.9|182
1752078000000|2025-07-09 16:20:00|11706.3|11705.4|11704.1|11703.5|11706.6|11705.7|11703.4|11702.8|260
1752078300000|2025-07-09 16:25:00|11703.9|11703.3|11701.9|11701.3|11706.2|11705.6|11701|11700.4|202
1752078600000|2025-07-09 16:30:00|11701.8|11701.2|11703.9|11703.3|11704.8|11704.2|11701.7|11701.1|181
1752078900000|2025-07-09 16:35:00|11703.8|11703.2|11704.6|11704|11705.9|11704.8|11702.7|11702|206
1752079200000|2025-07-09 16:40:00|11704.7|11704.1|11707.1|11706.5|11707.5|11706.9|11704.6|11704|196
1752079500000|2025-07-09 16:45:00|11707.2|11706.6|11706.7|11706.1|11707.8|11707.2|11705.4|11704.8|199
1752079800000|2025-07-09 16:50:00|11706.2|11705.6|11706.9|11706.3|11707|11706.4|11704.3|11703.7|204
1752080100000|2025-07-09 16:55:00|11706.8|11706.2|11705.7|11705.1|11706.8|11706.2|11704.5|11703.9|159
1752080400000|2025-07-09 17:00:00|11705.2|11704.6|11704.4|11703.8|11706.7|11705.8|11704.1|11703.5|173
1752080700000|2025-07-09 17:05:00|11704.3|11703.7|11708.5|11707.9|11709|11708.4|11704.2|11703.6|133
1752081000000|2025-07-09 17:10:00|11708.4|11707.8|11708.9|11708.3|11711.3|11710.7|11708.1|11707.5|211
1752081300000|2025-07-09 17:15:00|11708.5|11707.9|11709.9|11709.3|11711.3|11710.2|11708|11707.4|193
1752081600000|2025-07-09 17:20:00|11709.8|11709.2|11709.8|11709.2|11710.2|11709.6|11708.8|11708.2|129
1752081900000|2025-07-09 17:25:00|11709.7|11709.1|11709|11708.4|11710.4|11709.7|11708.7|11708.1|241
1752082200000|2025-07-09 17:30:00|11708.8|11708.2|11708|11707.1|11709.7|11708.9|11707.3|11706.5|255
1752082500000|2025-07-09 17:35:00|11707.9|11707|11706.6|11706|11708.5|11707.9|11704.8|11704.2|217
1752082800000|2025-07-09 17:40:00|11706.4|11705.8|11706.1|11705.5|11706.6|11706|11704.6|11704|222
1752083100000|2025-07-09 17:45:00|11706.2|11705.6|11707.5|11706.9|11708.1|11707.5|11705.8|11704.9|184
1752083400000|2025-07-09 17:50:00|11707.6|11707|11708.8|11708.2|11709.3|11708.7|11706.8|11706.2|200
1752083700000|2025-07-09 17:55:00|11708|11707.4|11712.4|11706.7|11712.4|11708.3|11707.3|11705.7|182
1752084000000|2025-07-09 18:00:00|11712.5|11706.5|11713|11712.4|11713.4|11712.8|11705.4|11704.5|312
1752084300000|2025-07-09 18:05:00|11712.9|11712.3|11715.5|11714.9|11716.5|11715.6|11709.8|11709.2|255
1752084600000|2025-07-09 18:10:00|11715.4|11714.8|11717.5|11716.6|11718.2|11717.6|11713|11712.4|205
1752084900000|2025-07-09 18:15:00|11716.9|11716.3|11717.1|11716.5|11718.1|11717.5|11714.2|11713.6|224
1752085200000|2025-07-09 18:20:00|11717.2|11716.6|11716.4|11715.5|11718|11717.2|11715.6|11714.7|205
1752085500000|2025-07-09 18:25:00|11716.3|11715.4|11716.4|11715.8|11717.8|11716.9|11715.9|11715.3|202
1752085800000|2025-07-09 18:30:00|11716.3|11715.7|11715.7|11715.1|11717|11716.4|11714.9|11714.3|189
1752086100000|2025-07-09 18:35:00|11715.8|11715.2|11712.1|11711.5|11716|11715.4|11711.9|11711.3|171
1752086400000|2025-07-09 18:40:00|11712.2|11711.6|11710.7|11710.1|11713.1|11712.5|11709.4|11708.8|223
1752086700000|2025-07-09 18:45:00|11710.6|11710|11712.6|11712|11713.5|11712.9|11710.2|11709.6|206
1752087000000|2025-07-09 18:50:00|11712.7|11712.1|11712.5|11711.9|11713.6|11713|11711.4|11710.8|203
1752087300000|2025-07-09 18:55:00|11712|11711.4|11713.4|11712.8|11714.8|11714.2|11712|11711.4|212
1752087600000|2025-07-09 19:00:00|11713.5|11712.9|11713.5|11712.9|11715.3|11714.7|11713.4|11712.8|137
1752087900000|2025-07-09 19:05:00|11713.7|11713.1|11714.8|11714.2|11716.2|11715.6|11713.3|11712.7|131
1752088200000|2025-07-09 19:10:00|11714.9|11714.3|11716.9|11716|11717.2|11716.6|11714.8|11714.2|174
1752088500000|2025-07-09 19:15:00|11717.1|11716.2|11718.5|11717.9|11719.4|11718.8|11716.4|11715.8|240
1752088800000|2025-07-09 19:20:00|11718.6|11718|11719.6|11719|11720.5|11719.9|11718.4|11717.8|117
1752089100000|2025-07-09 19:25:00|11719.7|11719.1|11722|11721.4|11722.4|11721.5|11719.4|11718.8|174
1752089400000|2025-07-09 19:30:00|11722.1|11721.5|11719.9|11719.3|11722.1|11721.5|11718.9|11718.3|186
1752089700000|2025-07-09 19:35:00|11720.1|11719.5|11722.2|11721.6|11722.9|11722.3|11719.9|11719|202
1752090000000|2025-07-09 19:40:00|11722.8|11722.2|11723.2|11722.6|11723.9|11723.3|11722|11721.1|185
1752090300000|2025-07-09 19:45:00|11723.1|11722.5|11722.4|11721.8|11723.7|11723.1|11721.9|11721.3|155
1752090600000|2025-07-09 19:50:00|11722.3|11721.7|11722.7|11721.8|11723|11722.4|11721.7|11721.1|199
1752090900000|2025-07-09 19:55:00|11722.8|11721.9|11719.5|11718.9|11722.8|11721.9|11718.6|11717.7|252
1752091200000|2025-07-09 20:00:00|11719.3|11718.7|11719.4|11718.8|11720.3|11719.7|11718|11717.4|96
1752091500000|2025-07-09 20:05:00|11719.5|11718.9|11718.2|11717.3|11719.8|11719.2|11717.3|11716.6|99
1752091800000|2025-07-09 20:10:00|11718.3|11717.4|11718.2|11717.6|11718.4|11717.8|11716.5|11715.9|170
1752092100000|2025-07-09 20:15:00|11718.1|11717.5|11717.8|11717.2|11718.5|11717.9|11717.1|11716.5|151
1752092400000|2025-07-09 20:20:00|11717.9|11717.3|11712.7|11712.1|11718.3|11717.7|11712.2|11711.6|250
1752092700000|2025-07-09 20:25:00|11712.9|11712.3|11714.1|11713.5|11715.3|11714.6|11712.6|11712|157
1752093000000|2025-07-09 20:30:00|11714|11713.4|11712.7|11712.1|11714|11713.4|11711.8|11711.2|139
1752093300000|2025-07-09 20:35:00|11712.8|11712.2|11715.8|11714.9|11716.3|11715.4|11712.1|11711.5|171
1752093600000|2025-07-09 20:40:00|11715.9|11715|11717.2|11716.3|11718.3|11717.4|11715.3|11714.4|224
1752093900000|2025-07-09 20:45:00|11717.3|11716.4|11720.6|11719.7|11722.1|11721|11717.2|11716.2|312
1752094200000|2025-07-09 20:50:00|11720.7|11719.8|11721|11720.1|11722.9|11722|11720.5|11719.6|211
1752094500000|2025-07-09 20:55:00|11721.2|11719.7|11721.7|11715.1|11725.1|11723|11721.2|11715.1|261
1752094800000|2025-07-09 21:00:00|11722|11715.4|11718.4|11711.8|11722.7|11716.1|11718.4|11711.8|15
1752095100000|2025-07-09 21:05:00|11719.2|11712.6|11719.1|11712.5|11719.8|11713.2|11718.6|11712|33
1752095400000|2025-07-09 21:10:00|11718.7|11712.1|11719.5|11712.9|11719.6|11713|11718|11711.4|68
1752095700000|2025-07-09 21:15:00|11719.3|11712.7|11717.9|11711.3|11719.9|11713.3|11717.8|11711.2|50
1752096000000|2025-07-09 21:20:00|11718|11711.4|11720.4|11713.8|11720.4|11713.8|11717.9|11711.3|76
1752096300000|2025-07-09 21:25:00|11719.5|11712.9|11719.9|11713.3|11720.9|11714.3|11719.5|11712.9|71
1752096600000|2025-07-09 21:30:00|11720|11713.4|11720.9|11714.3|11720.9|11714.3|11719.8|11713.2|60
1752096900000|2025-07-09 21:35:00|11720.8|11714.2|11721.3|11714.7|11722|11715.4|11720.2|11713.6|52
1752097200000|2025-07-09 21:40:00|11721.2|11714.6|11722.1|11715.5|11722.4|11715.8|11721.2|11714.6|61
1752097500000|2025-07-09 21:45:00|11722.2|11715.6|11722.3|11715.7|11722.3|11715.7|11721.2|11714.6|71
1752097800000|2025-07-09 21:50:00|11722.1|11715.5|11722.1|11715.5|11722.3|11715.7|11721.2|11714.6|63
1752098100000|2025-07-09 21:55:00|11722.2|11715.6|11724.9|11718.3|11725.4|11718.8|11721.3|11714.7|64
1752098400000|2025-07-09 22:00:00|11725.1|11718.5|11725.2|11723.3|11726.4|11724.1|11724.4|11717.9|112
1752098700000|2025-07-09 22:05:00|11724.9|11723.6|11724.6|11723.7|11725.6|11724.3|11723.9|11722.5|115
1752099000000|2025-07-09 22:10:00|11725|11723.9|11725.1|11724|11725.5|11724.6|11723.8|11722.9|182
1752099300000|2025-07-09 22:15:00|11724.9|11724.2|11724.5|11723.6|11725.6|11724.5|11724.2|11723.2|187
1752099600000|2025-07-09 22:20:00|11724.8|11723.9|11724.6|11723.7|11725.2|11724.3|11723.9|11723|152
1752099900000|2025-07-09 22:25:00|11724.8|11723.9|11725|11724.1|11725.6|11724.5|11724.5|11723.5|134
1752100200000|2025-07-09 22:30:00|11724.9|11724|11725|11724.1|11725.7|11724.6|11724.7|11723.5|172
1752100500000|2025-07-09 22:35:00|11724.9|11724|11725.3|11724.4|11725.6|11724.7|11724.6|11723.7|150
1752100800000|2025-07-09 22:40:00|11725.2|11724.3|11724.6|11723.7|11725.4|11724.5|11724.2|11723.3|159
1752101100000|2025-07-09 22:45:00|11724.7|11723.8|11724.8|11723.4|11725.7|11724.7|11724.5|11723.3|156
1752101400000|2025-07-09 22:50:00|11724.7|11723.3|11725.4|11723.9|11725.7|11724.7|11724.4|11723.2|149
1752101700000|2025-07-09 22:55:00|11725.6|11724|11725.3|11723.9|11725.9|11724.7|11724.8|11723.5|109
1752102000000|2025-07-09 23:00:00|11725.1|11724.2|11724.6|11723.7|11725.8|11724.5|11724.3|11723.1|57
1752102300000|2025-07-09 23:05:00|11724.5|11723.6|11724.7|11723.6|11725|11723.9|11723.5|11722.6|71
1752102600000|2025-07-09 23:10:00|11724.6|11723.4|11723.2|11722.3|11724.7|11723.5|11723.2|11722.3|104
1752102900000|2025-07-09 23:15:00|11723.3|11722.4|11725|11724.1|11725|11724.1|11723.2|11722.3|114
1752103200000|2025-07-09 23:20:00|11725.1|11724.2|11726.7|11725.8|11727.5|11726.3|11724.3|11723|178
1752103500000|2025-07-09 23:25:00|11726.8|11725.9|11728|11727.1|11729|11727.8|11726.6|11725.3|150
1752103800000|2025-07-09 23:30:00|11727.9|11727|11727.3|11726|11728.5|11727.6|11726.2|11724.9|119
1752104100000|2025-07-09 23:35:00|11727.4|11725.9|11730.3|11729.4|11731.4|11730.5|11726.7|11725.4|220
1752104400000|2025-07-09 23:40:00|11730.4|11729.5|11728.9|11727.8|11730.7|11729.8|11728.4|11727.3|197
1752104700000|2025-07-09 23:45:00|11728.8|11727.7|11729.7|11728.8|11729.9|11729.2|11728|11727.1|164
1752105000000|2025-07-09 23:50:00|11729.6|11728.7|11728.7|11727.8|11731.2|11730.1|11728.6|11727.8|190
1752105300000|2025-07-09 23:55:00|11728.8|11727.9|11738.9|11738|11740.9|11739.7|11728.5|11727.6|238
1752105600000|2025-07-10 00:00:00|11738.8|11737.9|11740.8|11739.9|11742.4|11741|11736.3|11735.4|261
1752105900000|2025-07-10 00:05:00|11740.7|11739.8|11744.9|11743.7|11745.2|11744.3|11739|11738.1|333
1752106200000|2025-07-10 00:10:00|11744.7|11743.6|11744.2|11743.3|11747.9|11746.9|11742.7|11741.8|342
1752106500000|2025-07-10 00:15:00|11744.1|11743.2|11744.7|11744.1|11745.1|11744.4|11741.9|11741|283
1752106800000|2025-07-10 00:20:00|11744.8|11744.2|11745.6|11745|11746.3|11745.6|11742.7|11741.8|265
1752107100000|2025-07-10 00:25:00|11746|11745.4|11746.7|11745.8|11747.3|11746.4|11744.8|11744.2|275
1752107400000|2025-07-10 00:30:00|11747.3|11746.4|11745.1|11744.5|11748|11747.1|11744.2|11743.3|342
1752107700000|2025-07-10 00:35:00|11744.9|11744.3|11746.6|11746|11748.3|11747.4|11744.5|11743.6|287
1752108000000|2025-07-10 00:40:00|11746.9|11746.3|11746.7|11746.1|11750.3|11749.4|11746|11745.4|280
1752108300000|2025-07-10 00:45:00|11746.5|11745.9|11747.6|11747|11748.3|11747.7|11745.4|11744.8|223
1752108600000|2025-07-10 00:50:00|11747.7|11747.1|11742.5|11741.6|11748|11747.4|11741.9|11740.9|323
1752108900000|2025-07-10 00:55:00|11744.1|11742.7|11743.9|11743|11745.6|11744.7|11743.4|11741.9|237
1752109200000|2025-07-10 01:00:00|11743.5|11742.6|11742.8|11741.9|11744.5|11743.6|11742|11741.1|185
1752109500000|2025-07-10 01:05:00|11742.7|11741.8|11741.8|11741.2|11743.7|11743.1|11741|11740.4|139
1752109800000|2025-07-10 01:10:00|11741.7|11741.1|11739.6|11738.7|11742.2|11741.6|11739.1|11737.9|258
1752110100000|2025-07-10 01:15:00|11739.7|11738.8|11740.9|11740.3|11742|11741.1|11739|11738|201
1752110400000|2025-07-10 01:20:00|11740.8|11740.2|11738.6|11738|11742|11741.4|11738.5|11737.9|194
1752110700000|2025-07-10 01:25:00|11738.5|11737.9|11739.9|11739|11740.3|11739.7|11738.1|11737.5|210
1752111000000|2025-07-10 01:30:00|11740|11739.1|11741.4|11740.5|11742.7|11741.8|11739.8|11738.8|268
1752111300000|2025-07-10 01:35:00|11741.3|11740.4|11743|11742.1|11743|11742.1|11739.5|11738.6|239
1752111600000|2025-07-10 01:40:00|11742.8|11741.9|11741.6|11740.7|11745.2|11744.2|11741.6|11740.7|256
1752111900000|2025-07-10 01:45:00|11741.7|11740.8|11739.6|11738.7|11741.7|11740.8|11739.5|11738.6|250
1752112200000|2025-07-10 01:50:00|11739.7|11738.8|11741.2|11740.3|11742.1|11741.2|11739.4|11738.5|241
1752112500000|2025-07-10 01:55:00|11741.4|11740.5|11741.4|11740.5|11743.1|11742.2|11739.3|11738.4|189
1752112800000|2025-07-10 02:00:00|11741.5|11740.6|11742.2|11741.3|11744.4|11743.5|11741.2|11740.5|199
1752113100000|2025-07-10 02:05:00|11742.1|11741.2|11742.4|11741.5|11742.6|11741.7|11740.6|11739.7|204
1752113400000|2025-07-10 02:10:00|11741.9|11741|11743.6|11742.4|11744.2|11743.2|11740.3|11739.4|291
1752113700000|2025-07-10 02:15:00|11743.4|11742.2|11741.6|11740.7|11743.9|11743|11740.5|11739.6|296
1752114000000|2025-07-10 02:20:00|11741.4|11740.5|11741.9|11741|11742.9|11741.9|11740.2|11739.1|324
1752114300000|2025-07-10 02:25:00|11742|11741.1|11741.5|11740.6|11742.4|11741.4|11740.8|11739.9|195
1752114600000|2025-07-10 02:30:00|11741.4|11740.5|11743.1|11742.2|11743.5|11742.6|11739.9|11738.9|311
1752114900000|2025-07-10 02:35:00|11744.1|11743.2|11740.6|11739.5|11745.4|11744.5|11740.3|11739.4|260
1752115200000|2025-07-10 02:40:00|11740.5|11739.4|11739|11738.4|11740.9|11740|11738.8|11738.2|205
1752115500000|2025-07-10 02:45:00|11738.9|11738.3|11738.1|11737.5|11739.6|11739|11737.5|11736.9|222
1752115800000|2025-07-10 02:50:00|11738|11737.4|11739.3|11738.7|11739.4|11738.8|11737.5|11736.8|199
1752116100000|2025-07-10 02:55:00|11739.2|11738.6|11739.1|11738.5|11739.9|11739.3|11737.8|11737.2|173
1752116400000|2025-07-10 03:00:00|11739.2|11738.6|11737.7|11737.1|11739.3|11738.7|11737.7|11737.1|110
1752116700000|2025-07-10 03:05:00|11738|11737.4|11738.8|11737.9|11738.9|11738.1|11737.6|11736.9|72
1752117000000|2025-07-10 03:10:00|11738.9|11738|11738.3|11737.7|11739.2|11738.3|11736.9|11736.2|130
1752117300000|2025-07-10 03:15:00|11738.4|11737.8|11738.5|11737.9|11738.7|11738.1|11736.1|11735.5|83
1752117600000|2025-07-10 03:20:00|11738.2|11737.6|11737.8|11737.2|11739.9|11739.3|11737.8|11737.2|83
1752117900000|2025-07-10 03:25:00|11737.7|11737.1|11736.1|11735.5|11737.9|11737.1|11736|11735.2|123
1752118200000|2025-07-10 03:30:00|11736|11735.4|11736.4|11735.8|11737.1|11736.5|11735.6|11734.8|87
1752118500000|2025-07-10 03:35:00|11736.3|11735.7|11735.6|11734.7|11737.6|11736.7|11735|11734.1|94
1752118800000|2025-07-10 03:40:00|11735.4|11734.5|11735.3|11734.4|11735.9|11735|11734.7|11733.8|79
1752119100000|2025-07-10 03:45:00|11735.4|11734.5|11737|11736.4|11737.5|11736.6|11735.4|11734.4|111
1752119400000|2025-07-10 03:50:00|11736.9|11736.3|11734.8|11734.2|11737.1|11736.4|11734.7|11734.1|90
1752119700000|2025-07-10 03:55:00|11734.7|11734.1|11734.2|11733.3|11736.1|11735.2|11733.9|11733|99
1752120000000|2025-07-10 04:00:00|11734.1|11733.2|11734|11733.1|11735.2|11734.5|11733.8|11733|109
1752120300000|2025-07-10 04:05:00|11733.9|11733|11733.6|11732.7|11734.8|11733.9|11733.6|11732.7|77
1752120600000|2025-07-10 04:10:00|11733.4|11732.5|11733.4|11732.5|11734.1|11733.2|11732.9|11732|51
1752120900000|2025-07-10 04:15:00|11733.6|11732.7|11733.6|11733|11734|11733.4|11733.1|11732.4|53
1752121200000|2025-07-10 04:20:00|11733.5|11732.9|11732.4|11731.8|11735.2|11734.6|11732|11731.4|83
1752121500000|2025-07-10 04:25:00|11732.2|11731.6|11732.8|11731.9|11733.1|11732.5|11732.1|11731.2|70
1752121800000|2025-07-10 04:30:00|11732.5|11731.6|11731.1|11730.5|11733|11732.1|11730.7|11729.8|113
1752122100000|2025-07-10 04:35:00|11731.2|11730.6|11732.9|11732.3|11734.7|11734|11731.1|11730.5|82
1752122400000|2025-07-10 04:40:00|11733.3|11732.7|11735.8|11735.2|11735.9|11735.3|11732.6|11731.7|106
1752122700000|2025-07-10 04:45:00|11735.7|11735.1|11734.3|11733.7|11736.3|11735.4|11733.7|11733.1|68
1752123000000|2025-07-10 04:50:00|11734.4|11733.8|11735.6|11734.7|11735.8|11735|11733.7|11733.1|50
1752123300000|2025-07-10 04:55:00|11735.7|11734.8|11735.6|11735|11736.5|11735.8|11734.9|11734|119
1752123600000|2025-07-10 05:00:00|11735.5|11734.9|11737|11736.4|11738.3|11737.7|11735.5|11734.8|188
1752123900000|2025-07-10 05:05:00|11736.9|11736.3|11735.7|11735.1|11737.1|11736.5|11735|11734.1|117
1752124200000|2025-07-10 05:10:00|11735.6|11735|11737.4|11736.8|11737.4|11736.8|11735.2|11734.6|101
1752124500000|2025-07-10 05:15:00|11737.1|11736.5|11738.6|11738|11739.4|11738.8|11736.3|11735.7|422
1752124800000|2025-07-10 05:20:00|11738.5|11737.9|11738.2|11737.6|11738.9|11738|11736.9|11736.3|929
1752125100000|2025-07-10 05:25:00|11738.1|11737.5|11737.6|11736.7|11739.4|11738.8|11736.6|11735.9|1272
1752125400000|2025-07-10 05:30:00|11737.7|11736.8|11739.9|11739.3|11740.7|11739.9|11737.6|11736.7|1310
1752125700000|2025-07-10 05:35:00|11739.7|11739.1|11740.4|11739.8|11741.2|11740.6|11738.7|11738.1|1046
1752126000000|2025-07-10 05:40:00|11740.3|11739.7|11739|11738.4|11740.3|11739.7|11738.5|11737.9|1135
1752126300000|2025-07-10 05:45:00|11739.1|11738.5|11739.9|11739.3|11740.1|11739.5|11738|11737.4|109
1752126600000|2025-07-10 05:50:00|11739.8|11739.2|11740.1|11739.2|11741.6|11741|11739|11738.4|87
1752126900000|2025-07-10 05:55:00|11740.3|11739.4|11739.8|11738.9|11740.9|11740.1|11739|11738.2|163
1752127200000|2025-07-10 06:00:00|11739.7|11738.8|11740.1|11739.5|11742.5|11741.9|11737.2|11736.3|276
1752127500000|2025-07-10 06:05:00|11740.5|11739.9|11736.2|11735.6|11740.5|11739.9|11734.4|11733.5|216
1752127800000|2025-07-10 06:10:00|11736.1|11735.5|11740.1|11739.2|11740.7|11739.9|11736.1|11735.5|191
1752128100000|2025-07-10 06:15:00|11740.8|11739.9|11742.7|11742.1|11743.7|11742.8|11740.2|11739.3|206
1752128400000|2025-07-10 06:20:00|11742.6|11742|11739.4|11738.8|11743.2|11742.6|11737.5|11736.9|187
1752128700000|2025-07-10 06:25:00|11739.2|11738.6|11740.5|11739.9|11741|11740.4|11738.3|11737.7|122
1752129000000|2025-07-10 06:30:00|11740.4|11739.8|11734.3|11733.7|11741.4|11740.8|11734.3|11733.7|234
1752129300000|2025-07-10 06:35:00|11734.2|11733.6|11732.1|11731.5|11734.2|11733.6|11731.3|11730.7|140
1752129600000|2025-07-10 06:40:00|11731.9|11731.3|11732.6|11731.7|11733.6|11732.7|11729.8|11729|212
1752129900000|2025-07-10 06:45:00|11732.7|11731.8|11733.2|11732.3|11733.9|11733|11731.6|11730.7|148
1752130200000|2025-07-10 06:50:00|11733.1|11732.2|11735.3|11734.4|11735.7|11734.8|11732.7|11731.8|196
1752130500000|2025-07-10 06:55:00|11735.4|11734.5|11732.8|11732.2|11736.5|11735.9|11732.4|11731.8|261
1752130800000|2025-07-10 07:00:00|11732.9|11732.3|11734.5|11733.6|11736.8|11735.9|11732.1|11731.2|358
1752131100000|2025-07-10 07:05:00|11734.4|11733.5|11737.9|11737|11738.1|11737.4|11734.2|11733.4|185
1752131400000|2025-07-10 07:10:00|11737.7|11736.8|11734.2|11733.3|11738.4|11737.8|11734.1|11733.2|295
1752131700000|2025-07-10 07:15:00|11734.1|11733.2|11734.6|11734|11736|11735.4|11732.6|11731.7|268
1752132000000|2025-07-10 07:20:00|11734.7|11734.1|11733.5|11732.9|11735.1|11734.2|11732.4|11731.8|262
1752132300000|2025-07-10 07:25:00|11733.3|11732.7|11733.7|11733.1|11736.3|11735.4|11732.9|11732.1|282
1752132600000|2025-07-10 07:30:00|11733.6|11733|11734.2|11733.6|11735.9|11735.3|11731.5|11730.8|304
1752132900000|2025-07-10 07:35:00|11734.3|11733.7|11732.6|11732|11734.6|11733.7|11731.8|11731.2|252
1752133200000|2025-07-10 07:40:00|11732.5|11731.9|11728.2|11727.6|11733.9|11733.3|11726.7|11726.1|339
1752133500000|2025-07-10 07:45:00|11728.4|11727.8|11730.5|11729.6|11732.4|11731.4|11726.4|11725.7|331
1752133800000|2025-07-10 07:50:00|11730.4|11729.5|11732.5|11731.9|11733.1|11732.2|11729.8|11728.9|261
1752134100000|2025-07-10 07:55:00|11732.6|11732|11733.5|11732.9|11733.8|11733.1|11731.5|11730.9|243
1752134400000|2025-07-10 08:00:00|11733.6|11733|11733.8|11733.2|11734.6|11733.9|11732.2|11731.6|196
1752134700000|2025-07-10 08:05:00|11734|11733.4|11734.1|11733.5|11734.9|11734.3|11731|11730.4|151
1752135000000|2025-07-10 08:10:00|11734|11733.4|11730.9|11730.3|11734.4|11733.8|11730|11729.1|244
1752135300000|2025-07-10 08:15:00|11731|11730.4|11729.2|11728.6|11731.1|11730.5|11728.2|11727.6|199
1752135600000|2025-07-10 08:20:00|11729.3|11728.7|11727.7|11727.1|11729.9|11729|11726.1|11725.5|217
1752135900000|2025-07-10 08:25:00|11727.6|11727|11726.8|11726.2|11728.9|11728.3|11726.4|11725.8|217
1752136200000|2025-07-10 08:30:00|11726.9|11726.3|11729|11728.1|11729.7|11728.8|11726.8|11726|293
1752136500000|2025-07-10 08:35:00|11729.1|11728.2|11728|11727.1|11730.1|11729.2|11727.2|11726.3|236
1752136800000|2025-07-10 08:40:00|11728.1|11727.2|11728.7|11727.8|11729.9|11729|11727.7|11726.8|255
1752137100000|2025-07-10 08:45:00|11728.6|11727.7|11728.3|11727.4|11729.7|11728.8|11728|11727.1|194
1752137400000|2025-07-10 08:50:00|11728.5|11727.6|11728.1|11727.2|11728.8|11727.9|11726.5|11725.9|229
1752137700000|2025-07-10 08:55:00|11728|11727.1|11728.3|11727.7|11729.4|11728.8|11727.7|11727|172
1752138000000|2025-07-10 09:00:00|11728.5|11727.9|11730.3|11729.7|11731|11730.4|11728|11727.4|125
1752138300000|2025-07-10 09:05:00|11730.2|11729.6|11729.2|11728.6|11731.8|11731.2|11728.9|11728.3|96
1752138600000|2025-07-10 09:10:00|11729.1|11728.5|11729.7|11729.1|11730.6|11730|11728.3|11727.7|164
1752138900000|2025-07-10 09:15:00|11729.6|11729|11731|11730.4|11733|11732.1|11729.5|11728.9|232
1752139200000|2025-07-10 09:20:00|11730.9|11730.3|11731.3|11730.7|11731.6|11731|11729.7|11729.1|203
1752139500000|2025-07-10 09:25:00|11731.2|11730.6|11732.2|11731.6|11732.3|11731.7|11731|11730.4|166
1752139800000|2025-07-10 09:30:00|11733|11732.4|11732|11731.4|11733|11732.4|11730.2|11729.6|177
1752140100000|2025-07-10 09:35:00|11731.8|11731.2|11731.3|11730.7|11732.9|11732|11730.5|11729.9|170
1752140400000|2025-07-10 09:40:00|11731.4|11730.8|11734|11733.1|11734.2|11733.6|11731.2|11730.6|197
1752140700000|2025-07-10 09:45:00|11733.9|11733|11733.4|11732.8|11735.1|11734.2|11733.1|11732.5|232
1752141000000|2025-07-10 09:50:00|11733.5|11732.9|11732.4|11731.8|11734.2|11733.4|11731.9|11731.3|198
1752141300000|2025-07-10 09:55:00|11732.3|11731.7|11731|11730.4|11732.5|11731.9|11730.1|11729.4|189
1752141600000|2025-07-10 10:00:00|11731.2|11730.6|11730.3|11729.4|11732|11731.4|11729.6|11729|139
1752141900000|2025-07-10 10:05:00|11730.2|11729.3|11729.8|11729.2|11730.9|11730.3|11728.4|11727.5|136
1752142200000|2025-07-10 10:10:00|11729.9|11729.3|11730.4|11729.8|11731.5|11730.9|11729.3|11728.7|199
1752142500000|2025-07-10 10:15:00|11730.3|11729.7|11729.6|11729|11731|11730.4|11729.3|11728.7|133
1752142800000|2025-07-10 10:20:00|11729.5|11728.9|11731.3|11730.7|11731.9|11731.3|11729.2|11728.6|191
1752143100000|2025-07-10 10:25:00|11731.5|11730.9|11733.8|11733.2|11734.6|11734|11731.1|11730.5|196
1752143400000|2025-07-10 10:30:00|11733.9|11733.3|11731.8|11731.2|11734.1|11733.5|11731.5|11730.9|189
1752143700000|2025-07-10 10:35:00|11731.9|11731.3|11730.9|11730.3|11731.9|11731.3|11730.4|11729.5|161
1752144000000|2025-07-10 10:40:00|11731|11730.4|11730|11729.1|11732.8|11732.2|11729.4|11728.5|195
1752144300000|2025-07-10 10:45:00|11730.1|11729.2|11731.9|11731|11732.7|11731.8|11729|11728.4|249
1752144600000|2025-07-10 10:50:00|11731.8|11730.9|11729.4|11728.8|11731.9|11731|11728.9|11728.3|213
1752144900000|2025-07-10 10:55:00|11729.5|11728.9|11729|11728.4|11730.4|11729.8|11727.8|11726.9|183
1752145200000|2025-07-10 11:00:00|11728.9|11728.3|11727.9|11727.3|11729.6|11729|11727|11726.4|172
1752145500000|2025-07-10 11:05:00|11728|11727.4|11725.5|11724.9|11728.6|11728|11725.1|11724.5|93
1752145800000|2025-07-10 11:10:00|11725.3|11724.7|11722|11721.4|11725.4|11724.8|11719.5|11718.9|201
1752146100000|2025-07-10 11:15:00|11722.1|11721.5|11720.2|11719.6|11722.7|11722.1|11720|11719.4|89
1752146400000|2025-07-10 11:20:00|11720.5|11719.9|11720.6|11719.7|11722|11721.4|11720|11719.2|139
1752146700000|2025-07-10 11:25:00|11721.2|11720.3|11718.4|11717.5|11722.2|11721.6|11717.9|11717|137
1752147000000|2025-07-10 11:30:00|11718.3|11717.4|11714.6|11714|11718.9|11718|11712.1|11711.5|278
1752147300000|2025-07-10 11:35:00|11714.5|11713.9|11714.5|11713.4|11715.4|11714.8|11712.8|11712.2|148
1752147600000|2025-07-10 11:40:00|11715.3|11713.6|11716.4|11715.5|11716.5|11715.6|11714.4|11713.4|161
1752147900000|2025-07-10 11:45:00|11716.5|11715.6|11714.7|11713.8|11716.8|11716.1|11713.5|11712.9|143
1752148200000|2025-07-10 11:50:00|11714.5|11713.6|11709.9|11709|11714.5|11713.8|11708.8|11708.2|208
1752148500000|2025-07-10 11:55:00|11709.5|11708.9|11712.2|11711.6|11712.7|11712.1|11708.6|11708|286
1752148800000|2025-07-10 12:00:00|11712.6|11712|11712.9|11712.3|11714.6|11714|11712.1|11711.4|205
1752149100000|2025-07-10 12:05:00|11713.1|11712.5|11709.4|11708.8|11713.9|11713.3|11709.2|11708.6|223
1752149400000|2025-07-10 12:10:00|11709.3|11708.7|11713.4|11712.8|11713.8|11713.2|11708.4|11707.8|734
1752149700000|2025-07-10 12:15:00|11713.5|11712.9|11711.2|11710.3|11713.6|11713|11710.7|11710.1|1269
1752150000000|2025-07-10 12:20:00|11711.9|11711|11710.8|11710.2|11712.4|11711.5|11708.9|11708.3|1301
1752150300000|2025-07-10 12:25:00|11710.7|11710.1|11709.6|11704.4|11713.4|11710.6|11706.1|11704.4|1378
1752150600000|2025-07-10 12:30:00|11708.8|11703.8|11706.5|11705.9|11711.6|11706.8|11702.5|11701.3|1640
1752150900000|2025-07-10 12:35:00|11706.6|11706|11706.3|11705.4|11707.8|11707.2|11701.9|11701|1457
1752151200000|2025-07-10 12:40:00|11706.2|11705.3|11704.7|11704.1|11708.1|11707.5|11703.1|11702.3|1460
1752151500000|2025-07-10 12:45:00|11704.6|11704|11704.7|11704.1|11705.3|11704.7|11703|11702.4|1162
1752151800000|2025-07-10 12:50:00|11704.4|11703.8|11704.8|11704.2|11708.2|11707.6|11704.3|11703.7|1308
1752152100000|2025-07-10 12:55:00|11704.7|11704.1|11706.9|11706.3|11708.2|11707.3|11702.6|11702|1325
1752152400000|2025-07-10 13:00:00|11706.8|11706.2|11713.7|11713.1|11713.7|11713.1|11706.6|11706|1403
1752152700000|2025-07-10 13:05:00|11713.6|11713|11711.2|11710.6|11714.9|11714.3|11710.6|11709.7|1418
1752153000000|2025-07-10 13:10:00|11711.1|11710.5|11710.2|11709.6|11713.2|11712.6|11708.6|11707.7|1249
1752153300000|2025-07-10 13:15:00|11710.3|11709.7|11708.2|11707.6|11712.5|11711.9|11707.2|11706.6|1369
1752153600000|2025-07-10 13:20:00|11708.1|11707.5|11704.3|11703.7|11708.6|11708|11703.8|11703.2|1233
1752153900000|2025-07-10 13:25:00|11704.4|11703.8|11701.2|11700.3|11705.1|11704.5|11700.3|11699.7|1279
1752154200000|2025-07-10 13:30:00|11701.3|11700.4|11697.4|11696.5|11702.9|11702|11692.1|11691.2|1542
1752154500000|2025-07-10 13:35:00|11697.2|11696.6|11703.4|11702.5|11704.4|11703.7|11695.3|11694.7|467
1752154800000|2025-07-10 13:40:00|11703.3|11702.4|11699.5|11698.9|11704|11703.4|11698.7|11698.1|235
1752155100000|2025-07-10 13:45:00|11699.6|11699|11695.7|11695.1|11699.7|11699.1|11693.9|11693|293
1752155400000|2025-07-10 13:50:00|11695.6|11695|11692.6|11691.3|11696.6|11696|11687.2|11686.5|549
1752155700000|2025-07-10 13:55:00|11691.9|11690.7|11692.7|11692.1|11696.8|11695.6|11689.7|11688.8|562
1752156000000|2025-07-10 14:00:00|11692.6|11692|11690.8|11689.9|11694.2|11693.6|11684.7|11683.9|567
1752156300000|2025-07-10 14:05:00|11690.6|11689.7|11686.7|11686.1|11691.2|11690.2|11681|11680.1|484
1752156600000|2025-07-10 14:10:00|11686.8|11686.2|11687.9|11687|11691.1|11690.2|11684.4|11683.5|474
1752156900000|2025-07-10 14:15:00|11688|11686.9|11686.1|11685.5|11691|11690.1|11685.8|11685.2|465
1752157200000|2025-07-10 14:20:00|11686|11685.4|11675.3|11674.7|11689|11688.4|11672.2|11670.4|652
1752157500000|2025-07-10 14:25:00|11675.5|11674.9|11668.4|11667.5|11676.7|11676.1|11663.3|11662.4|664
1752157800000|2025-07-10 14:30:00|11668.3|11667.7|11675.5|11674.9|11677|11675.9|11667.9|11667|653
1752158100000|2025-07-10 14:35:00|11675.4|11674.8|11672.2|11671.6|11675.6|11675|11665.9|11665.3|571
1752158400000|2025-07-10 14:40:00|11671.7|11671.1|11673.2|11672.6|11675.5|11674.6|11671|11670.4|461
1752158700000|2025-07-10 14:45:00|11673.3|11672.7|11684.2|11683.3|11684.7|11683.8|11673.2|11672.6|504
1752159000000|2025-07-10 14:50:00|11684.4|11683.5|11682.9|11682.3|11684.7|11684|11679.1|11678.5|418
1752159300000|2025-07-10 14:55:00|11682.8|11682.2|11680.6|11679.4|11683|11682.4|11675.4|11674.4|813
1752159600000|2025-07-10 15:00:00|11680.8|11679.9|11683.7|11683.1|11685|11684.4|11680.3|11679.5|569
1752159900000|2025-07-10 15:05:00|11685|11684.1|11686.5|11685.6|11688.2|11687.6|11684.6|11684|310
1752160200000|2025-07-10 15:10:00|11686.4|11685.5|11682.4|11681.8|11688|11687.4|11682.1|11681.5|281
1752160500000|2025-07-10 15:15:00|11682.3|11681.7|11685.8|11684.9|11686.4|11685.5|11681.5|11680.2|299
1752160800000|2025-07-10 15:20:00|11685.9|11685|11688|11687.4|11689.1|11688.5|11683.8|11682.9|338
1752161100000|2025-07-10 15:25:00|11688.1|11687.5|11683.3|11682.7|11688.7|11688.1|11683.1|11682.5|347
1752161400000|2025-07-10 15:30:00|11683|11682.4|11676.5|11675.9|11683.1|11682.5|11676.5|11675.9|443
1752161700000|2025-07-10 15:35:00|11676.4|11675.8|11677.1|11676.5|11677.5|11676.9|11674.3|11673.4|341
1752162000000|2025-07-10 15:40:00|11677.2|11676.6|11682.3|11681.7|11683.2|11682.6|11675.6|11675|290
1752162300000|2025-07-10 15:45:00|11682.2|11681.6|11684.4|11683.8|11687.6|11687|11682.1|11681.5|268
1752162600000|2025-07-10 15:50:00|11684.2|11683.6|11686.1|11685.5|11687.1|11686.5|11683.7|11683.1|244
1752162900000|2025-07-10 15:55:00|11686.2|11685.6|11687.9|11687.3|11689.1|11688.3|11683.4|11682.5|297
1752163200000|2025-07-10 16:00:00|11688.1|11687.5|11685.6|11684.7|11690|11689.4|11685.6|11684.7|241
1752163500000|2025-07-10 16:05:00|11685.7|11684.8|11687.2|11686.6|11690.6|11690|11685.3|11684.6|167
1752163800000|2025-07-10 16:10:00|11686.6|11686|11685.7|11685.1|11688.1|11687.5|11684.1|11683.5|217
1752164100000|2025-07-10 16:15:00|11685.8|11685.2|11686.5|11685.9|11687.4|11686.7|11684.4|11683.8|213
1752164400000|2025-07-10 16:20:00|11686.6|11686|11687.4|11686.8|11689.3|11688.7|11684.8|11684.2|230
1752164700000|2025-07-10 16:25:00|11687.5|11686.9|11688.7|11688.1|11690.4|11689.8|11687.5|11686.9|260
1752165000000|2025-07-10 16:30:00|11688.6|11688|11687.1|11686.5|11688.6|11688|11684.9|11684.3|269
1752165300000|2025-07-10 16:35:00|11687|11686.4|11685.9|11685.3|11689.7|11689.1|11685.9|11685.3|206
1752165600000|2025-07-10 16:40:00|11686|11685.4|11684.7|11683.8|11687.2|11686.3|11682.7|11682.1|329
1752165900000|2025-07-10 16:45:00|11684.6|11683.7|11684.5|11683.6|11685.5|11684.8|11683.2|11682.6|241
1752166200000|2025-07-10 16:50:00|11684.6|11683.7|11685|11684.4|11685.4|11684.6|11682.5|11681.9|257
1752166500000|2025-07-10 16:55:00|11685.4|11684.8|11686.4|11685.5|11688.1|11686.8|11683.7|11683.1|244
1752166800000|2025-07-10 17:00:00|11686.3|11685.4|11687.8|11686.9|11688.1|11687.4|11684.6|11683.7|211
1752167100000|2025-07-10 17:05:00|11687.9|11687|11689.4|11688.8|11691|11690.2|11687.7|11686.9|181
1752167400000|2025-07-10 17:10:00|11689.6|11689|11687|11686.4|11690.9|11690.3|11687|11686.4|254
1752167700000|2025-07-10 17:15:00|11686.9|11686.3|11689.5|11688.9|11689.6|11689|11686.5|11685.8|199
1752168000000|2025-07-10 17:20:00|11689.6|11689|11687.4|11686.8|11690.7|11690.1|11686.2|11685.6|206
1752168300000|2025-07-10 17:25:00|11687.3|11686.7|11686.8|11686.2|11687.9|11687.3|11685.6|11685|203
1752168600000|2025-07-10 17:30:00|11686.6|11686|11682.5|11681.9|11686.6|11686|11681.8|11680.9|218
1752168900000|2025-07-10 17:35:00|11682.6|11682|11686.9|11686.3|11688.2|11687.6|11682.2|11681.6|195
1752169200000|2025-07-10 17:40:00|11686.8|11686.2|11687.8|11687.2|11688.9|11688.3|11686.7|11686.1|209
1752169500000|2025-07-10 17:45:00|11687.7|11687.1|11689.6|11689|11690.6|11690|11687.3|11686.7|242
1752169800000|2025-07-10 17:50:00|11689.5|11688.6|11689.8|11689.2|11691.7|11691.1|11689.1|11688.5|210
1752170100000|2025-07-10 17:55:00|11690|11689.4|11689.3|11688.7|11690.9|11690|11688.6|11688|196
1752170400000|2025-07-10 18:00:00|11689.2|11688.6|11692.9|11692.3|11693.1|11692.5|11688.6|11688|135
1752170700000|2025-07-10 18:05:00|11693.2|11692.6|11692|11691.4|11694.2|11693.6|11691.7|11691.1|135
1752171000000|2025-07-10 18:10:00|11692.1|11691.5|11694.3|11693.7|11695.4|11694.8|11692|11691.4|157
1752171300000|2025-07-10 18:15:00|11694.2|11693.6|11694.2|11693.6|11695.2|11694.6|11693|11692.4|191
1752171600000|2025-07-10 18:20:00|11694.1|11693.5|11692.7|11692.1|11694.8|11694.2|11692.2|11691.6|176
1752171900000|2025-07-10 18:25:00|11692.4|11691.8|11692.8|11692.2|11694.3|11693.7|11692.4|11691.8|199
1752172200000|2025-07-10 18:30:00|11692.7|11692.1|11689.1|11688.5|11693|11692.4|11688.3|11687.7|237
1752172500000|2025-07-10 18:35:00|11689|11688.4|11689|11688.4|11690.9|11690|11688.2|11687.6|217
1752172800000|2025-07-10 18:40:00|11689.1|11688.5|11688|11687.4|11689.7|11689.1|11688|11687.4|178
1752173100000|2025-07-10 18:45:00|11688.1|11687.5|11691.7|11691.1|11692|11691.4|11688|11687.4|219
1752173400000|2025-07-10 18:50:00|11691.5|11690.9|11691.1|11690.5|11692.2|11691.6|11690.1|11689.5|218
1752173700000|2025-07-10 18:55:00|11691.2|11690.6|11692.6|11692|11693.4|11692.8|11691.1|11690.5|190
1752174000000|2025-07-10 19:00:00|11692.5|11691.9|11691.2|11690.6|11693.3|11692.7|11690.3|11689.7|152
1752174300000|2025-07-10 19:05:00|11691.4|11690.8|11693.6|11693|11693.6|11693|11690.1|11689.5|110
1752174600000|2025-07-10 19:10:00|11693.4|11692.8|11693.6|11693|11694.1|11693.5|11692|11691.3|172
1752174900000|2025-07-10 19:15:00|11693.8|11693.2|11694.9|11694.3|11695.1|11694.5|11692.4|11691.8|189
1752175200000|2025-07-10 19:20:00|11694.8|11694.2|11693.2|11692.6|11695.3|11694.7|11693|11692.4|181
1752175500000|2025-07-10 19:25:00|11693.3|11692.7|11692.9|11692.3|11694.6|11694|11692.7|11692.1|185
1752175800000|2025-07-10 19:30:00|11693.4|11692.8|11693|11692.1|11693.8|11693.2|11692.1|11691.5|193
1752176100000|2025-07-10 19:35:00|11693.1|11692.2|11692.6|11692|11694|11693.3|11692.1|11691.2|181
1752176400000|2025-07-10 19:40:00|11692.7|11692.1|11696.7|11696.1|11696.7|11696.1|11692.3|11691.7|225
1752176700000|2025-07-10 19:45:00|11696.6|11696|11698.1|11697.5|11699|11698.2|11696.6|11696|251
1752177000000|2025-07-10 19:50:00|11698|11697.4|11697.2|11696.6|11699.7|11698.9|11696.2|11695.6|254
1752177300000|2025-07-10 19:55:00|11697.3|11696.7|11695.7|11695.1|11699.6|11699|11695.6|11695|235
1752177600000|2025-07-10 20:00:00|11695.6|11695|11697.2|11696.6|11698.1|11697.5|11694.9|11694|125
1752177900000|2025-07-10 20:05:00|11697.4|11696.8|11698.3|11697.7|11698.8|11698.2|11697.3|11696.4|71
1752178200000|2025-07-10 20:10:00|11698.2|11697.6|11695.8|11694.9|11698.3|11697.6|11695.8|11694.9|135
1752178500000|2025-07-10 20:15:00|11695.9|11695|11697.7|11697.1|11699|11698.4|11695.3|11694.4|166
1752178800000|2025-07-10 20:20:00|11697.8|11697.2|11696.6|11696|11699|11698.4|11696.2|11695.6|141
1752179100000|2025-07-10 20:25:00|11696.5|11695.9|11698.2|11697.6|11698.3|11697.7|11695.8|11694.9|147
1752179400000|2025-07-10 20:30:00|11698.1|11697.5|11696.9|11696|11698.7|11698.1|11696.7|11695.9|157
1752179700000|2025-07-10 20:35:00|11697|11696.1|11698.1|11697.5|11698.6|11697.7|11697|11696.1|126
1752180000000|2025-07-10 20:40:00|11698.2|11697.6|11698.2|11697.3|11699.4|11698.8|11697.8|11697.2|194
1752180300000|2025-07-10 20:45:00|11698.3|11697.4|11698.6|11697.7|11699.3|11698.4|11696.9|11696|199
1752180600000|2025-07-10 20:50:00|11698.7|11697.8|11698.9|11697.7|11700.6|11699.1|11698|11696.8|366
1752180900000|2025-07-10 20:55:00|11699.7|11697.6|11702.7|11699.6|11702.8|11700|11699.4|11697.3|182
1752181200000|2025-07-10 21:00:00|11702.8|11699.7|11701.6|11695|11703.3|11699.7|11701.6|11695|29
1752181500000|2025-07-10 21:05:00|11701.8|11695.2|11702.7|11696.1|11702.8|11696.2|11701.7|11695.1|27
1752181800000|2025-07-10 21:10:00|11702.5|11695.9|11702.5|11695.9|11702.7|11696.1|11701.8|11695.2|48
1752182100000|2025-07-10 21:15:00|11702.7|11696.1|11702.9|11696.3|11703|11696.4|11701.7|11695.1|56
1752182400000|2025-07-10 21:20:00|11702.7|11696.1|11702.9|11696.3|11703|11696.4|11702|11695.4|53
1752182700000|2025-07-10 21:25:00|11702|11695.4|11702.4|11695.8|11703.3|11696.7|11701.9|11695.3|74
1752183000000|2025-07-10 21:30:00|11702.6|11696|11703.7|11697.1|11703.7|11697.1|11702.4|11695.8|60
1752183300000|2025-07-10 21:35:00|11703.8|11697.2|11703.6|11697.3|11703.8|11697.4|11702.7|11696.2|84
1752183600000|2025-07-10 21:40:00|11703.5|11697.4|11702.8|11696.6|11703.9|11697.6|11702.5|11696.2|108
1752183900000|2025-07-10 21:45:00|11703.6|11697.4|11703.8|11697.3|11703.9|11697.5|11702.6|11696.3|86
1752184200000|2025-07-10 21:50:00|11703.2|11696.7|11703.1|11699|11704.6|11699.9|11702.7|11696.2|98
1752184500000|2025-07-10 21:55:00|11703.6|11699.6|11704.9|11701|11706.1|11701.7|11703.6|11699.5|79
1752184800000|2025-07-10 22:00:00|11704.7|11700.8|11703.2|11701|11705.9|11702|11703.1|11700.3|92
1752185100000|2025-07-10 22:05:00|11702.9|11701.3|11704.8|11703.9|11704.8|11703.9|11702.9|11701.3|93
1752185400000|2025-07-10 22:10:00|11704.7|11703.8|11704.2|11703|11705.4|11703.9|11703.8|11702.5|138
1752185700000|2025-07-10 22:15:00|11704.1|11702.9|11705.4|11704|11705.5|11704.5|11704.1|11702.8|187
1752186000000|2025-07-10 22:20:00|11705.3|11703.9|11704.6|11703.7|11705.4|11704.4|11703.6|11702.7|156
1752186300000|2025-07-10 22:25:00|11704.7|11703.8|11704.5|11703.6|11705.8|11704.5|11704.1|11703.2|144
1752186600000|2025-07-10 22:30:00|11704.4|11703.5|11706.2|11705.1|11706.6|11705.6|11704.4|11703.5|188
1752186900000|2025-07-10 22:35:00|11706.3|11705.2|11705|11704.1|11706.3|11705.2|11703.9|11703|174
1752187200000|2025-07-10 22:40:00|11704.9|11704|11705.2|11704.3|11706.9|11706|11704.6|11703.7|202
1752187500000|2025-07-10 22:45:00|11705.1|11704.2|11706.7|11705.8|11707.3|11706.2|11705.1|11704.2|176
1752187800000|2025-07-10 22:50:00|11706.6|11705.7|11707.6|11706.7|11708|11706.8|11705.9|11704.9|165
1752188100000|2025-07-10 22:55:00|11707.4|11706.5|11706.2|11705.3|11708|11707.1|11706.1|11705.2|109
1752188400000|2025-07-10 23:00:00|11706.3|11705.4|11705.1|11704.2|11706.6|11705.7|11705|11704.1|74
1752188700000|2025-07-10 23:05:00|11705.2|11704.3|11705.9|11705|11706.4|11705.8|11704.9|11704|91
1752189000000|2025-07-10 23:10:00|11705.8|11704.9|11705.3|11704.4|11706.6|11705.5|11705.1|11704.2|171
1752189300000|2025-07-10 23:15:00|11705.4|11704.5|11705.1|11704.2|11705.8|11704.9|11704.4|11703.5|171
1752189600000|2025-07-10 23:20:00|11705.2|11704.3|11706.1|11705.2|11706.6|11705.7|11704.4|11703.5|155
1752189900000|2025-07-10 23:25:00|11706.2|11705.3|11706.3|11705.2|11706.5|11705.6|11705.3|11704.4|128
1752190200000|2025-07-10 23:30:00|11706.2|11705.1|11704.4|11703.5|11706.3|11705.2|11704.3|11703.2|184
1752190500000|2025-07-10 23:35:00|11704.5|11703.6|11704|11703.4|11704.9|11704|11703.2|11702.5|154
1752190800000|2025-07-10 23:40:00|11703.9|11703.3|11702|11701.4|11704.1|11703.3|11701.7|11701.1|165
1752191100000|2025-07-10 23:45:00|11702.1|11701.5|11704.6|11704|11704.6|11704|11701.9|11701.3|174
1752191400000|2025-07-10 23:50:00|11704.7|11704.1|11701.8|11700.9|11705.3|11704.4|11701.7|11700.8|195
1752191700000|2025-07-10 23:55:00|11701.3|11700.4|11701.9|11701.3|11701.9|11701.3|11700|11699.1|214
1752192000000|2025-07-11 00:00:00|11702|11701.4|11702.2|11701.6|11704.8|11704.2|11701.6|11701|274
1752192300000|2025-07-11 00:05:00|11702.1|11701.5|11693.4|11692.5|11702.9|11702|11689.9|11689|370
1752192600000|2025-07-11 00:10:00|11693.5|11692.6|11693.8|11693.2|11696.2|11695.6|11693.3|11692.5|245
1752192900000|2025-07-11 00:15:00|11694.1|11693.5|11681.8|11680.9|11696.3|11695.7|11681.7|11680.8|681
1752193200000|2025-07-11 00:20:00|11681.9|11681|11677.1|11676|11682.3|11681.4|11675.1|11674.2|647
1752193500000|2025-07-11 00:25:00|11677.2|11676.1|11678.1|11677.2|11680.1|11679.2|11675.1|11674.1|570
1752193800000|2025-07-11 00:30:00|11678.2|11677.3|11672.8|11671.9|11678.8|11677.9|11668.1|11667.5|649
1752194100000|2025-07-11 00:35:00|11672.9|11672|11671.8|11670.7|11674|11673|11665.3|11664.4|557
1752194400000|2025-07-11 00:40:00|11672.1|11671|11671.4|11670.5|11675.8|11674.9|11670.4|11669.5|382
1752194700000|2025-07-11 00:45:00|11671.9|11671|11672.7|11671.5|11673.5|11672.6|11669|11667.8|463
1752195000000|2025-07-11 00:50:00|11672.6|11671.4|11667.9|11667|11673.8|11672.6|11667.4|11666.5|511
1752195300000|2025-07-11 00:55:00|11668.1|11667.2|11675.7|11674.8|11682.1|11680.9|11665.6|11664.7|884
1752195600000|2025-07-11 01:00:00|11675.6|11674.7|11674.7|11673.8|11678.3|11677.1|11673.8|11672.9|396
1752195900000|2025-07-11 01:05:00|11674.6|11673.7|11671.4|11670.5|11676.3|11675.4|11669.2|11668.3|360
1752196200000|2025-07-11 01:10:00|11671.5|11670.6|11673.9|11673|11675.4|11674.5|11671.3|11670.4|334
1752196500000|2025-07-11 01:15:00|11674.4|11673.5|11677.3|11676.4|11678.3|11677.7|11674|11673.4|354
1752196800000|2025-07-11 01:20:00|11677.2|11676.3|11676.6|11675.7|11677.4|11676.8|11673.4|11672.7|382
1752197100000|2025-07-11 01:25:00|11676.5|11675.6|11678.5|11677.9|11679.9|11679.3|11675.4|11674.5|362
1752197400000|2025-07-11 01:30:00|11678.8|11678.2|11679.5|11678.9|11681.8|11681.2|11678.1|11677.3|319
1752197700000|2025-07-11 01:35:00|11679.4|11678.8|11683.3|11682.4|11683.8|11682.9|11678.6|11678|351
1752198000000|2025-07-11 01:40:00|11683.2|11682.3|11683.5|11682.9|11686.2|11685.1|11681.7|11680.8|394
1752198300000|2025-07-11 01:45:00|11683.4|11682.8|11681|11680.4|11684.2|11683.6|11679.1|11678.2|366
1752198600000|2025-07-11 01:50:00|11681.1|11680.5|11677.7|11676.8|11681.7|11681.1|11676.9|11676|376
1752198900000|2025-07-11 01:55:00|11677.6|11676.7|11675.4|11674.5|11678.4|11677.5|11674.3|11673.7|276
1752199200000|2025-07-11 02:00:00|11675.5|11674.6|11675.3|11674.7|11677.3|11676.7|11674.4|11673.8|234
1752199500000|2025-07-11 02:05:00|11675.6|11675|11675.9|11675|11676.7|11675.8|11673.6|11672.7|226
1752199800000|2025-07-11 02:10:00|11676|11675.1|11674.7|11674.1|11676|11675.3|11674.1|11673.5|223
1752200100000|2025-07-11 02:15:00|11674.8|11674.2|11674.9|11674.3|11676.7|11676|11674.1|11673.5|264
1752200400000|2025-07-11 02:20:00|11675.9|11675.3|11675.8|11674.9|11677.2|11676.3|11673.7|11673.1|278
1752200700000|2025-07-11 02:25:00|11675.9|11675|11676.4|11675.5|11678.4|11677.5|11675.9|11675|273
1752201000000|2025-07-11 02:30:00|11676.5|11675.6|11675.4|11674.8|11676.6|11675.7|11673.9|11673|310
1752201300000|2025-07-11 02:35:00|11675.5|11674.9|11676.2|11675.6|11677.7|11677.1|11675.4|11674.6|303
1752201600000|2025-07-11 02:40:00|11676.1|11675.5|11676.7|11675.8|11677|11676.1|11673.8|11673.1|264
1752201900000|2025-07-11 02:45:00|11676.6|11675.7|11672.9|11672|11676.8|11675.9|11672.8|11672|239
1752202200000|2025-07-11 02:50:00|11673|11672.1|11673.4|11672.5|11674.9|11674|11672.9|11672|237
1752202500000|2025-07-11 02:55:00|11673.5|11672.6|11671.9|11671|11673.5|11672.9|11671.5|11670.8|151
1752202800000|2025-07-11 03:00:00|11672|11671.1|11673.5|11672.9|11673.5|11672.9|11670.8|11670.2|201
1752203100000|2025-07-11 03:05:00|11673.8|11673.2|11674.3|11673.4|11674.7|11673.8|11673.2|11672.5|134
1752203400000|2025-07-11 03:10:00|11674.1|11673.2|11676.1|11675.5|11676.6|11676|11673.5|11672.9|140
1752203700000|2025-07-11 03:15:00|11676.2|11675.6|11677.7|11677.1|11678.3|11677.7|11676.2|11675.6|109
1752204000000|2025-07-11 03:20:00|11677.8|11677.2|11679.7|11679.1|11680.6|11679.7|11677.6|11676.7|185
1752204300000|2025-07-11 03:25:00|11679.8|11679.2|11682.5|11681.6|11682.9|11682|11679.6|11679|218
1752204600000|2025-07-11 03:30:00|11682.6|11681.7|11682.5|11681.6|11683.1|11682.2|11681.4|11680.6|160
1752204900000|2025-07-11 03:35:00|11682.6|11681.7|11683|11682.1|11684.4|11683.5|11681.4|11680.8|112
1752205200000|2025-07-11 03:40:00|11683.2|11682.3|11683.6|11682.7|11685.4|11684.5|11682.2|11681.6|112
1752205500000|2025-07-11 03:45:00|11683.7|11682.8|11682.2|11681.6|11684|11683.4|11682.1|11681.5|86
1752205800000|2025-07-11 03:50:00|11682.3|11681.7|11681.7|11680.8|11683.3|11682.4|11680.4|11679.5|143
1752206100000|2025-07-11 03:55:00|11682|11681.1|11682.1|11681.5|11683.8|11683.2|11681.6|11680.7|117
1752206400000|2025-07-11 04:00:00|11682|11681.4|11681|11680.4|11682.3|11681.7|11680.7|11679.9|118
1752206700000|2025-07-11 04:05:00|11680.9|11680.3|11681.5|11680.9|11683.2|11682.3|11680.9|11680.3|112
1752207000000|2025-07-11 04:10:00|11681.4|11680.8|11680.1|11679.2|11681.5|11680.9|11679.8|11679.1|97
1752207300000|2025-07-11 04:15:00|11680.2|11679.3|11676.7|11675.8|11680.2|11679.3|11676.5|11675.6|249
1752207600000|2025-07-11 04:20:00|11676.8|11675.6|11674.8|11673.7|11676.9|11675.8|11674.4|11673.5|133
1752207900000|2025-07-11 04:25:00|11674.6|11673.6|11670.8|11669.9|11674.7|11673.8|11670.1|11669.2|145
1752208200000|2025-07-11 04:30:00|11670.9|11670|11671.9|11671|11672.5|11671.6|11670.1|11669.2|130
1752208500000|2025-07-11 04:35:00|11672.1|11671.2|11673.6|11673|11674.8|11674.2|11671.5|11670.6|142
1752208800000|2025-07-11 04:40:00|11674.1|11673.5|11671.8|11671.2|11674.1|11673.5|11671|11670.4|119
1752209100000|2025-07-11 04:45:00|11672|11671.4|11672.8|11672.2|11673.6|11673|11671.7|11671.1|78
1752209400000|2025-07-11 04:50:00|11672.9|11672.3|11675.5|11674.6|11675.7|11674.8|11672.6|11671.7|112
1752209700000|2025-07-11 04:55:00|11675.6|11674.7|11676.4|11675.5|11677.7|11676.8|11675.6|11674.7|138
1752210000000|2025-07-11 05:00:00|11676.5|11675.6|11678.6|11677.7|11678.6|11677.7|11676.5|11675.6|223
1752210300000|2025-07-11 05:05:00|11678.5|11677.6|11677.8|11677.2|11679|11678.2|11676.5|11675.6|152
1752210600000|2025-07-11 05:10:00|11677.9|11677.3|11678|11677.4|11679.7|11678.8|11675.3|11674.7|138
1752210900000|2025-07-11 05:15:00|11678.3|11677.7|11681.6|11680.7|11681.6|11680.7|11677.9|11677|605
1752211200000|2025-07-11 05:20:00|11681.7|11680.8|11682.4|11681.8|11683.1|11682.5|11680.4|11679.5|1199
1752211500000|2025-07-11 05:25:00|11682.5|11681.9|11681.1|11680.5|11683.2|11682.4|11680.4|11679.5|1280
1752211800000|2025-07-11 05:30:00|11681|11680.4|11682.7|11681.8|11683|11682.1|11680|11679.4|1085
1752212100000|2025-07-11 05:35:00|11682.8|11681.9|11683.3|11682.7|11684.7|11684.1|11681.7|11681.1|1225
1752212400000|2025-07-11 05:40:00|11683.2|11682.6|11681.3|11680.4|11683.8|11683.2|11680.5|11679.9|1187
1752212700000|2025-07-11 05:45:00|11681.2|11680.3|11680.5|11679.9|11681.9|11681.3|11680|11679.1|145
1752213000000|2025-07-11 05:50:00|11680.9|11680.3|11676.9|11676|11680.9|11680.3|11676.6|11675.7|162
1752213300000|2025-07-11 05:55:00|11677|11676.1|11679|11678.1|11679.6|11679|11676.6|11675.7|123
1752213600000|2025-07-11 06:00:00|11678.9|11678|11675|11674.1|11679.3|11678.4|11670.3|11669.4|365
1752213900000|2025-07-11 06:05:00|11675.1|11674.2|11677.1|11676.2|11677.5|11676.7|11672.9|11672.3|292
1752214200000|2025-07-11 06:10:00|11677|11676.1|11676.4|11675.8|11678.1|11677.5|11674.2|11673.6|262
1752214500000|2025-07-11 06:15:00|11676.3|11675.7|11679.9|11679.3|11680.3|11679.7|11676.3|11675.7|207
1752214800000|2025-07-11 06:20:00|11680.1|11679.5|11680.6|11680|11682.8|11682.2|11680|11679.1|231
1752215100000|2025-07-11 06:25:00|11680.7|11680.1|11680.9|11680.3|11683.7|11683|11680.7|11680|255
1752215400000|2025-07-11 06:30:00|11680.7|11680.1|11677.7|11677.1|11682.5|11681.9|11676.3|11675.7|262
1752215700000|2025-07-11 06:35:00|11677.8|11677.2|11680|11679.4|11682.3|11681.6|11677.8|11677.2|212
1752216000000|2025-07-11 06:40:00|11679.8|11679.2|11682.1|11681.2|11683.1|11682.3|11677.8|11677.2|280
1752216300000|2025-07-11 06:45:00|11682.6|11680.8|11682.1|11680.8|11685.6|11684.7|11680.7|11680|242
1752216600000|2025-07-11 06:50:00|11682|11680.9|11682|11681.4|11684|11683.4|11681|11680.1|243
1752216900000|2025-07-11 06:55:00|11681.9|11681.3|11674.9|11674.3|11682|11681.4|11674.4|11673.8|255
1752217200000|2025-07-11 07:00:00|11675.1|11674.5|11682.3|11681.7|11682.4|11681.8|11675.1|11674.5|304
1752217500000|2025-07-11 07:05:00|11682.4|11681.8|11687.5|11686.6|11689.7|11688.8|11681.7|11681.1|308
1752217800000|2025-07-11 07:10:00|11687.6|11686.7|11686.9|11686.3|11688.5|11687.8|11685.4|11684.8|287
1752218100000|2025-07-11 07:15:00|11687.4|11686.8|11694.7|11694.1|11696|11695.4|11687.4|11686.8|429
1752218400000|2025-07-11 07:20:00|11694.8|11694.2|11695.4|11694.8|11696.3|11695.7|11692.4|11691.6|357
1752218700000|2025-07-11 07:25:00|11695.5|11694.9|11695.4|11694.5|11696|11695.4|11693.7|11693.1|282
1752219000000|2025-07-11 07:30:00|11695.5|11694.6|11693.5|11692.9|11695.5|11694.6|11692.5|11691.9|289
1752219300000|2025-07-11 07:35:00|11693.6|11693|11693.2|11692.6|11694.4|11693.7|11691.7|11691|269
1752219600000|2025-07-11 07:40:00|11693.3|11692.7|11692.5|11691.9|11694.7|11694.1|11691.9|11691.3|261
1752219900000|2025-07-11 07:45:00|11692.6|11692|11691|11690.4|11692.7|11692.1|11690.3|11689.7|300
1752220200000|2025-07-11 07:50:00|11691.2|11690.6|11685.7|11685.1|11691.6|11691|11685.4|11684.8|301
1752220500000|2025-07-11 07:55:00|11685.5|11684.9|11689.4|11688.8|11690.1|11689.5|11684.4|11683.8|368
1752220800000|2025-07-11 08:00:00|11689.6|11689|11684.8|11684.2|11690.8|11690.2|11684.5|11683.9|372
1752221100000|2025-07-11 08:05:00|11684.9|11684.3|11686.3|11685.7|11687.9|11687.3|11682.5|11681.9|266
1752221400000|2025-07-11 08:10:00|11686.4|11685.8|11690.4|11689.8|11692.2|11691.6|11684.8|11684.2|276
1752221700000|2025-07-11 08:15:00|11690.2|11689.6|11691.5|11690.6|11692.9|11692.3|11689.4|11688.8|259
1752222000000|2025-07-11 08:20:00|11691.4|11690.5|11687.7|11687.1|11692.6|11691.7|11686.4|11685.5|338
1752222300000|2025-07-11 08:25:00|11687.8|11687.2|11686.1|11685.5|11690|11689.1|11685.5|11684.9|234
1752222600000|2025-07-11 08:30:00|11686|11685.4|11686.7|11686.1|11688.2|11687.6|11684.2|11683.6|281
1752222900000|2025-07-11 08:35:00|11686.8|11686.2|11685.2|11684.6|11687.2|11686.6|11684.7|11684.1|242
1752223200000|2025-07-11 08:40:00|11685.3|11684.7|11685.4|11684.8|11687.3|11686.7|11684.6|11684|255
1752223500000|2025-07-11 08:45:00|11685|11684.4|11684.8|11683.9|11686.9|11686.3|11683|11682|341
1752223800000|2025-07-11 08:50:00|11684.7|11683.8|11680.1|11679.2|11686.1|11685.2|11680|11679.1|324
1752224100000|2025-07-11 08:55:00|11680|11679.5|11682.2|11681.6|11683.4|11682.8|11679.9|11679.3|262
1752224400000|2025-07-11 09:00:00|11682.8|11682.2|11685.1|11684.5|11685.6|11685|11681.8|11681.2|274
1752224700000|2025-07-11 09:05:00|11685.3|11684.7|11684.9|11684.3|11685.3|11684.7|11682.9|11682.3|132
1752225000000|2025-07-11 09:10:00|11685|11684.4|11688.3|11687.4|11689|11688.4|11685|11684.4|250
1752225300000|2025-07-11 09:15:00|11688.1|11687.2|11686.9|11686.3|11689.4|11688.8|11685.9|11685.1|231
1752225600000|2025-07-11 09:20:00|11687|11686.4|11686.6|11686|11689.3|11688.7|11685.1|11684.5|251
1752225900000|2025-07-11 09:25:00|11686.7|11686.1|11683.1|11682.2|11686.9|11686.3|11682.8|11682|269
1752226200000|2025-07-11 09:30:00|11683.3|11682.4|11682.6|11682|11683.7|11683.1|11682|11681.4|247
1752226500000|2025-07-11 09:35:00|11682.7|11682.1|11687.8|11687.2|11688|11687.4|11682.5|11681.9|288
1752226800000|2025-07-11 09:40:00|11687.7|11687.1|11692.2|11691.3|11693|11692.4|11686.9|11686.3|326
1752227100000|2025-07-11 09:45:00|11692.3|11691.4|11691.4|11690.8|11692.3|11691.4|11689.3|11688.7|251
1752227400000|2025-07-11 09:50:00|11691.7|11691.1|11691.3|11690.7|11693.1|11692.5|11689.9|11689.3|294
1752227700000|2025-07-11 09:55:00|11691.4|11690.8|11695.1|11694.5|11695.5|11694.9|11691.3|11690.7|250
1752228000000|2025-07-11 10:00:00|11695.2|11694.6|11694.8|11694.2|11697|11696.2|11694.5|11693.9|254
1752228300000|2025-07-11 10:05:00|11694.7|11694.1|11693.5|11692.6|11696.4|11695.8|11693.2|11692.3|227
1752228600000|2025-07-11 10:10:00|11693.6|11692.7|11694.6|11693.7|11695.6|11694.7|11692.9|11692|241
1752228900000|2025-07-11 10:15:00|11694.5|11693.6|11694.9|11694|11695.8|11695.2|11692.3|11691.4|284
1752229200000|2025-07-11 10:20:00|11694.8|11693.9|11694.6|11694|11695.5|11694.9|11693.7|11692.8|287
1752229500000|2025-07-11 10:25:00|11694.7|11694.1|11693.8|11693.2|11694.9|11694.3|11693|11692.4|231
1752229800000|2025-07-11 10:30:00|11693.7|11693.1|11690.3|11689.4|11695.2|11694.6|11689.3|11688.4|299
1752230100000|2025-07-11 10:35:00|11689.4|11688.5|11689.8|11689.2|11691.1|11690.3|11687.9|11687.1|264
1752230400000|2025-07-11 10:40:00|11689.9|11689.3|11691.9|11691|11693.3|11692.7|11689.4|11688.8|274
1752230700000|2025-07-11 10:45:00|11692|11691.1|11689.8|11689.2|11692.3|11691.7|11689.5|11688.6|234
1752231000000|2025-07-11 10:50:00|11689.9|11689.3|11692.4|11691.8|11693.3|11692.7|11689|11688.4|287
1752231300000|2025-07-11 10:55:00|11692.3|11691.7|11692.7|11692.1|11694.8|11694.1|11691.7|11691.1|295
1752231600000|2025-07-11 11:00:00|11692.6|11692|11696.2|11695.6|11696.3|11695.7|11691.2|11690.6|297
1752231900000|2025-07-11 11:05:00|11696.4|11695.8|11699.6|11699|11700.1|11699.5|11695.2|11694.6|221
1752232200000|2025-07-11 11:10:00|11699.5|11698.9|11696.7|11695.8|11701.7|11701.1|11696.5|11695.6|211
1752232500000|2025-07-11 11:15:00|11696.8|11695.9|11694.5|11693.9|11698|11697.4|11694.3|11693.5|200
1752232800000|2025-07-11 11:20:00|11694.4|11693.8|11691.2|11690.6|11694.8|11694.2|11690.8|11690|162
1752233100000|2025-07-11 11:25:00|11690.8|11690.2|11689|11688.4|11691.7|11690.9|11687.4|11686.8|207
1752233400000|2025-07-11 11:30:00|11688.9|11688.3|11692.2|11691.3|11693.4|11692.8|11688.7|11688.1|268
1752233700000|2025-07-11 11:35:00|11692.1|11691.2|11693.1|11692.5|11693.9|11693.3|11691.7|11690.8|156
1752234000000|2025-07-11 11:40:00|11693.2|11692.6|11693|11692.4|11695.4|11694.8|11691.9|11691.3|153
1752234300000|2025-07-11 11:45:00|11693.1|11692.5|11694.5|11693.6|11695.6|11694.8|11693.1|11692.5|135
1752234600000|2025-07-11 11:50:00|11694.6|11693.7|11690.2|11689.6|11695.8|11695.2|11690|11689.4|209
1752234900000|2025-07-11 11:55:00|11689.9|11689.3|11688.5|11687.9|11691.3|11690.4|11686.6|11686|377
1752235200000|2025-07-11 12:00:00|11688.4|11687.8|11689.1|11688.5|11690.5|11689.9|11686.9|11686.3|224
1752235500000|2025-07-11 12:05:00|11688.8|11688.2|11683.5|11682.6|11689.5|11688.7|11683.4|11682.5|227
1752235800000|2025-07-11 12:10:00|11683.6|11682.7|11685.8|11685.2|11687.7|11687.1|11682.8|11682.2|193
1752236100000|2025-07-11 12:15:00|11685.7|11685.1|11685.6|11685|11686.9|11686.3|11684.6|11684|141
1752236400000|2025-07-11 12:20:00|11685.2|11684.6|11687.3|11686.7|11687.8|11687.2|11682.6|11682|205
1752236700000|2025-07-11 12:25:00|11687.4|11686.8|11688.9|11688.3|11691.3|11690.4|11686.9|11686.2|109
1752237000000|2025-07-11 12:30:00|11690.9|11690.3|11695.5|11694.6|11695.7|11695.1|11688.4|11687.8|385
1752237300000|2025-07-11 12:35:00|11695.4|11694.5|11693.7|11692.8|11700.8|11699.9|11693.5|11692.6|415
1752237600000|2025-07-11 12:40:00|11694|11693.1|11690.1|11689.5|11694|11693.1|11687.9|11687|277
1752237900000|2025-07-11 12:45:00|11690.2|11689.6|11689.1|11688.5|11693.4|11692.6|11687.9|11687.3|256
1752238200000|2025-07-11 12:50:00|11689|11688.4|11686.5|11685.9|11690.4|11689.8|11686|11685.4|261
1752238500000|2025-07-11 12:55:00|11686.7|11686.1|11689.1|11688.5|11689.5|11688.9|11685.3|11684.7|219
1752238800000|2025-07-11 13:00:00|11689.2|11688.6|11687.9|11687.3|11691.1|11690.5|11687.5|11686.8|308
1752239100000|2025-07-11 13:05:00|11687.8|11687.2|11688.3|11687.7|11689.9|11689.3|11686.8|11686|221
1752239400000|2025-07-11 13:10:00|11688.4|11687.8|11690|11689.4|11690.6|11690|11687|11686.4|235
1752239700000|2025-07-11 13:15:00|11689.9|11689.3|11688.4|11687.8|11689.9|11689.3|11686.5|11685.7|192
1752240000000|2025-07-11 13:20:00|11688.2|11687.6|11695.8|11694.9|11695.9|11695|11687.1|11686.5|252
1752240300000|2025-07-11 13:25:00|11695.7|11694.8|11695|11694.4|11698|11697.1|11693.9|11693.3|280
1752240600000|2025-07-11 13:30:00|11694.9|11694.3|11695.8|11695.2|11697.1|11696.5|11691.1|11690.5|359
1752240900000|2025-07-11 13:35:00|11695.7|11695.1|11703.6|11703|11704|11703.4|11692.1|11691.5|430
1752241200000|2025-07-11 13:40:00|11703.7|11703.1|11703.2|11702|11714.9|11714|11702|11701.4|623
1752241500000|2025-07-11 13:45:00|11703.1|11701.9|11696.5|11695.6|11703.3|11701.9|11695.4|11694.5|436
1752241800000|2025-07-11 13:50:00|11696.3|11695.4|11693.4|11692.5|11699.1|11698.2|11693|11692.4|343
1752242100000|2025-07-11 13:55:00|11693.3|11692.4|11689.3|11688.7|11693.5|11692.9|11689.3|11688.7|361
1752242400000|2025-07-11 14:00:00|11689|11688.4|11689.6|11689|11690.4|11689.5|11685.9|11685|394
1752242700000|2025-07-11 14:05:00|11689.3|11688.7|11687.1|11686.5|11691.6|11691|11686.3|11685.7|350
1752243000000|2025-07-11 14:10:00|11687.4|11686.8|11684.9|11684|11689.2|11688.6|11684|11683.4|507
1752243300000|2025-07-11 14:15:00|11684.4|11683.5|11678|11677.4|11684.6|11683.7|11674.2|11673.6|617
1752243600000|2025-07-11 14:20:00|11677.8|11677.2|11680.3|11679.7|11683.8|11683.1|11677.4|11676.8|430
1752243900000|2025-07-11 14:25:00|11680.2|11679.6|11682.2|11681.6|11683|11682.4|11679.7|11678.8|355
1752244200000|2025-07-11 14:30:00|11682.1|11681.5|11689.2|11688.6|11690|11689.4|11681.5|11680.9|422
1752244500000|2025-07-11 14:35:00|11689.3|11688.7|11686.8|11685.9|11690.7|11690.1|11686.4|11685.8|367
1752244800000|2025-07-11 14:40:00|11686.5|11685.6|11687.5|11686.9|11689.3|11688.7|11685.3|11684.6|330
1752245100000|2025-07-11 14:45:00|11686.9|11686.3|11690.3|11689.7|11691|11690.4|11683.7|11682.8|335
1752245400000|2025-07-11 14:50:00|11690.4|11689.8|11692.7|11692.1|11692.7|11692.1|11686.5|11685.9|405
1752245700000|2025-07-11 14:55:00|11692.8|11692.2|11692.7|11692.1|11694.8|11694.2|11691.3|11690.4|388
1752246000000|2025-07-11 15:00:00|11692.4|11691.8|11692.1|11691.5|11694.4|11693.8|11689.4|11688.8|420
1752246300000|2025-07-11 15:05:00|11692.3|11691.7|11695.3|11694.7|11695.6|11695|11691.6|11691|236
1752246600000|2025-07-11 15:10:00|11695.4|11694.8|11694.6|11694|11696.1|11695.5|11694|11693.4|247
1752246900000|2025-07-11 15:15:00|11694.7|11694.1|11694.1|11693.5|11696|11695.4|11691|11690.4|295
1752247200000|2025-07-11 15:20:00|11694.2|11693.6|11694.6|11694|11698.6|11697.7|11693.4|11692.8|279
1752247500000|2025-07-11 15:25:00|11694.7|11694.1|11694.8|11694.2|11695.7|11695.1|11692.7|11692.1|262
1752247800000|2025-07-11 15:30:00|11694.9|11694.3|11700.7|11700.1|11703|11702.4|11694.7|11694.1|398
1752248100000|2025-07-11 15:35:00|11700.8|11700.2|11702.5|11701.9|11704.4|11703.8|11699.8|11699.2|339
1752248400000|2025-07-11 15:40:00|11702.6|11702|11701.5|11700.9|11704.7|11703.9|11701.1|11700.5|341
1752248700000|2025-07-11 15:45:00|11701.6|11701|11700.5|11699.9|11703|11702.4|11699.2|11698.6|279
1752249000000|2025-07-11 15:50:00|11700.2|11699.6|11697.9|11697.3|11701.4|11700.8|11696.2|11695.3|335
1752249300000|2025-07-11 15:55:00|11698.3|11697.7|11696.5|11695.9|11698.9|11698.3|11694.9|11694.3|315
1752249600000|2025-07-11 16:00:00|11696.4|11695.8|11696.5|11695.9|11698.3|11697.7|11695.4|11694.8|372
1752249900000|2025-07-11 16:05:00|11696.6|11696|11694.6|11693.7|11696.6|11696|11692.2|11691.6|249
1752250200000|2025-07-11 16:10:00|11694.4|11693.5|11693.3|11692.7|11694.6|11693.7|11691|11690.1|297
1752250500000|2025-07-11 16:15:00|11693.5|11692.9|11694.2|11693.6|11696.8|11696.2|11691.3|11690.4|338
1752250800000|2025-07-11 16:20:00|11694.3|11693.7|11692.8|11692.2|11698.5|11697.7|11690.3|11689.7|295
1752251100000|2025-07-11 16:25:00|11692.7|11692.1|11692.5|11691.9|11694|11693.4|11690.5|11689.9|295
1752251400000|2025-07-11 16:30:00|11692.4|11691.8|11691.6|11690.7|11693.3|11692.7|11689.2|11688.5|281
1752251700000|2025-07-11 16:35:00|11691.7|11690.8|11692.2|11691.3|11693.4|11692.8|11690.9|11690|263
1752252000000|2025-07-11 16:40:00|11692|11691.1|11693|11692.1|11693.2|11692.4|11690.6|11690|263
1752252300000|2025-07-11 16:45:00|11692.6|11692|11696.3|11695.4|11697.4|11696.7|11692.5|11691.8|318
1752252600000|2025-07-11 16:50:00|11696.4|11695.5|11691.6|11691|11698.5|11697.6|11691.5|11690.9|325
1752252900000|2025-07-11 16:55:00|11691.7|11691.1|11691.8|11691.2|11694|11693.2|11691|11690.1|284
1752253200000|2025-07-11 17:00:00|11691.9|11691.3|11690.3|11689.7|11692.2|11691.6|11690.3|11689.7|176
1752253500000|2025-07-11 17:05:00|11690.4|11689.8|11690.7|11690.1|11693.3|11692.7|11689.9|11689.3|150
1752253800000|2025-07-11 17:10:00|11690.6|11690|11694.9|11694.3|11694.9|11694.3|11690.1|11689.5|175
1752254100000|2025-07-11 17:15:00|11694.6|11694|11693.4|11692.8|11695.3|11694.7|11693|11692.4|173
1752254400000|2025-07-11 17:20:00|11693.5|11692.9|11687.9|11687|11694|11693.4|11687.8|11686.9|220
1752254700000|2025-07-11 17:25:00|11687.8|11686.9|11691.7|11691.1|11692.2|11691.4|11686.8|11685.9|223
1752255000000|2025-07-11 17:30:00|11692|11690.8|11691.1|11690.5|11692.2|11691.2|11689.5|11688.9|215
1752255300000|2025-07-11 17:35:00|11691|11690.4|11693.2|11692.6|11694|11693.4|11689.2|11688.6|219
1752255600000|2025-07-11 17:40:00|11693.1|11692.5|11693.6|11692.7|11695.3|11694.4|11692.3|11691.4|242
1752255900000|2025-07-11 17:45:00|11693.7|11692.8|11693.5|11692.9|11695.3|11694.7|11692.9|11692.3|186
1752256200000|2025-07-11 17:50:00|11693.6|11693|11693.3|11692.7|11694.2|11693.6|11692.3|11691.7|188
1752256500000|2025-07-11 17:55:00|11693.4|11692.8|11693.3|11692.7|11694.5|11693.9|11691.8|11690.9|186
1752256800000|2025-07-11 18:00:00|11693.4|11692.8|11693.9|11693.3|11696.4|11695.8|11693.4|11692.8|195
1752257100000|2025-07-11 18:05:00|11693.6|11693|11691.9|11691.3|11693.7|11693.1|11690.3|11689.1|232
1752257400000|2025-07-11 18:10:00|11691.7|11691.1|11690.8|11690.2|11692.3|11691.7|11689.4|11688.8|238
1752257700000|2025-07-11 18:15:00|11690.7|11690.1|11691.7|11691.1|11693|11692.4|11690.1|11689.5|224
1752258000000|2025-07-11 18:20:00|11691.8|11691.2|11694.2|11693.6|11694.5|11693.7|11690.9|11690.3|210
1752258300000|2025-07-11 18:25:00|11694|11693.4|11691.5|11690.9|11694.6|11694|11690.9|11690.3|281
1752258600000|2025-07-11 18:30:00|11691.4|11690.8|11693.2|11692.6|11693.9|11693.1|11690|11689.4|220
1752258900000|2025-07-11 18:35:00|11693.3|11692.7|11692.5|11691.9|11693.9|11693.3|11692.2|11691.6|232
1752259200000|2025-07-11 18:40:00|11692.4|11691.8|11692.8|11692.2|11692.8|11692.2|11690.3|11689.7|265
1752259500000|2025-07-11 18:45:00|11692.9|11692.3|11692.5|11691.9|11694.8|11693.9|11692.4|11691.8|249
1752259800000|2025-07-11 18:50:00|11692.4|11691.8|11692.6|11692|11693.5|11692.9|11691.7|11691.1|216
1752260100000|2025-07-11 18:55:00|11692.4|11691.8|11689.1|11688.5|11692.7|11692.1|11689|11688.4|256
1752260400000|2025-07-11 19:00:00|11689.6|11689|11687.8|11686.9|11690.3|11689.7|11687|11686.4|214
1752260700000|2025-07-11 19:05:00|11688|11687.1|11687.6|11686.7|11688.3|11687.5|11686.6|11685.7|205
1752261000000|2025-07-11 19:10:00|11687.5|11686.6|11687.8|11687.2|11688.2|11687.6|11686.5|11685.6|250
1752261300000|2025-07-11 19:15:00|11687.6|11687|11691.3|11690.4|11692.5|11691.5|11687.6|11686.8|290
1752261600000|2025-07-11 19:20:00|11691.1|11690.2|11688.7|11687.8|11692.5|11691.4|11688.6|11687.7|225
1752261900000|2025-07-11 19:25:00|11688.8|11687.9|11690.5|11689.6|11691|11690.1|11688.5|11687.6|303
1752262200000|2025-07-11 19:30:00|11690.4|11689.5|11690|11689.4|11692.4|11691.5|11689.7|11688.8|258
1752262500000|2025-07-11 19:35:00|11689.9|11689.3|11689.7|11688.8|11690.6|11690|11688.2|11687.6|269
1752262800000|2025-07-11 19:40:00|11688.8|11687.9|11688.9|11688.3|11690.4|11689.5|11687.1|11686.2|330
1752263100000|2025-07-11 19:45:00|11688.8|11688.2|11689.2|11688.6|11690.3|11689.7|11688.4|11687.7|246
1752263400000|2025-07-11 19:50:00|11689.4|11688.8|11687.7|11686.8|11689.7|11689|11687.7|11686.8|220
1752263700000|2025-07-11 19:55:00|11687.8|11686.9|11688.1|11687.2|11689.9|11689|11686.6|11686|255
1752264000000|2025-07-11 20:00:00|11688.3|11687.4|11687.5|11686.6|11689.2|11688.3|11686.7|11685.8|371
1752264300000|2025-07-11 20:05:00|11687.6|11686.7|11689.6|11688.7|11690.4|11689.5|11687.4|11686.5|280
1752264600000|2025-07-11 20:10:00|11689.5|11688.6|11687.8|11686.9|11690.8|11689.9|11687.2|11686.3|429
1752264900000|2025-07-11 20:15:00|11687.7|11686.8|11686.9|11686|11687.9|11687|11686|11685.1|210
1752265200000|2025-07-11 20:20:00|11686.8|11685.9|11682.8|11681.9|11686.8|11685.9|11682.6|11681.7|237
1752265500000|2025-07-11 20:25:00|11682.7|11681.8|11681.7|11680.8|11683.3|11682.4|11681.4|11680.5|308
1752265800000|2025-07-11 20:30:00|11681.6|11680.7|11681.4|11680.5|11681.6|11680.7|11678.9|11678|367
1752266100000|2025-07-11 20:35:00|11681.5|11680.6|11684.6|11683.7|11684.9|11684|11680.7|11679.8|341
1752266400000|2025-07-11 20:40:00|11684.8|11683.9|11687.6|11686.7|11687.6|11686.7|11684.4|11683.5|421
1752266700000|2025-07-11 20:45:00|11687.7|11686.8|11686.5|11685.6|11688.1|11687.2|11685.9|11685|623
1752267000000|2025-07-11 20:50:00|11686.4|11685.5|11692.9|11692|11695|11694.1|11686.4|11685.5|802
1752267300000|2025-07-11 20:55:00|11693.3|11691.8|11693|11686.4|11694.9|11692.1|11690|11683.4|328